1640905200000|2021-12-30 23:00:00|43890.8|43870.8|43864.2|43844.2|43890.8|43870.8|43863.4|43843.4|4
1640905210000|2021-12-30 23:00:10|43871.6|43851.6|43881.7|43861.7|43881.7|43861.7|43871.6|43851.6|26
1640905220000|2021-12-30 23:00:20|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|1
1640905230000|2021-12-30 23:00:30|43885.1|43865.1|43885.1|43865.1|43886.7|43866.7|43885.1|43865.1|1
1640905240000|2021-12-30 23:00:40|43887.6|43867.6|43889.2|43869.2|43889.2|43869.2|43887.6|43867.6|4
1640905260000|2021-12-30 23:01:00|43890.9|43870.9|43889.2|43869.2|43890.9|43870.9|43889.2|43869.2|0
1640905270000|2021-12-30 23:01:10|43890.9|43870.9|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|0
1640905280000|2021-12-30 23:01:20|43890.9|43870.9|43889.2|43869.2|43891.7|43871.7|43889.2|43869.2|5
1640905290000|2021-12-30 23:01:30|43890.9|43870.9|43891.7|43871.7|43891.7|43871.7|43890.1|43870.1|1
1640905310000|2021-12-30 23:01:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1640905330000|2021-12-30 23:02:10|||||||||24
1640905340000|2021-12-30 23:02:20|43887.6|43867.6|43881.7|43861.7|43887.6|43867.6|43881.7|43861.7|4
1640905360000|2021-12-30 23:02:40|43883.4|43863.4|43884.2|43864.2|43884.2|43864.2|43883.4|43863.4|1
1640905370000|2021-12-30 23:02:50|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|3
1640905380000|2021-12-30 23:03:00|43888.4|43868.4|43891.7|43871.7|43891.7|43871.7|43888.4|43868.4|0
1640905390000|2021-12-30 23:03:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|2
1640905400000|2021-12-30 23:03:20|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|43898.4|43878.4|1
1640905410000|2021-12-30 23:03:30|43895.1|43875.1|43894.2|43874.2|43895.1|43875.1|43894.2|43874.2|2
1640905440000|2021-12-30 23:04:00|||||||||1
1640905480000|2021-12-30 23:04:40|||||||||1
1640905490000|2021-12-30 23:04:50|43893.4|43873.4|43891.7|43871.7|43893.4|43873.4|43891.7|43871.7|2
1640905500000|2021-12-30 23:05:00|43893.4|43873.4|43894.2|43874.2|43894.2|43874.2|43893.4|43873.4|0
1640905520000|2021-12-30 23:05:20|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|3
1640905540000|2021-12-30 23:05:40|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|43900.9|43880.9|0
1640905550000|2021-12-30 23:05:50|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640905570000|2021-12-30 23:06:10|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|1
1640905580000|2021-12-30 23:06:20|43915.9|43895.9|43914.2|43894.2|43915.9|43895.9|43914.2|43894.2|1
1640905610000|2021-12-30 23:06:50|43915.9|43895.9|43920.9|43900.9|43920.9|43900.9|43915.9|43895.9|1
1640905620000|2021-12-30 23:07:00|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|0
1640905630000|2021-12-30 23:07:10|43922.6|43902.6|43924.2|43904.2|43925.9|43905.9|43922.6|43902.6|8
1640905640000|2021-12-30 23:07:20|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|43923.4|43903.4|0
1640905680000|2021-12-30 23:08:00|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|4
1640905710000|2021-12-30 23:08:30|||||||||5
1640905720000|2021-12-30 23:08:40|43926.7|43906.7|43925.1|43905.1|43926.7|43906.7|43925.1|43905.1|1
1640905730000|2021-12-30 23:08:50|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|43924.2|43904.2|0
1640905740000|2021-12-30 23:09:00|||||||||1
1640905790000|2021-12-30 23:09:50|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|43921.7|43901.7|0
1640905800000|2021-12-30 23:10:00|||||||||2
1640905850000|2021-12-30 23:10:50|||||||||1
1640905870000|2021-12-30 23:11:10|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|43922.6|43902.6|1
1640905900000|2021-12-30 23:11:40|43924.2|43904.2|43919.2|43899.2|43924.2|43904.2|43919.2|43899.2|3
1640905910000|2021-12-30 23:11:50|43916|43896|43916|43896|43916|43896|43916|43896|2
1640905920000|2021-12-30 23:12:00|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1640905930000|2021-12-30 23:12:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640905950000|2021-12-30 23:12:30|43910.9|43890.9|43909.2|43889.2|43910.9|43890.9|43909.2|43889.2|2
1640905990000|2021-12-30 23:13:10|||||||||1
1640906000000|2021-12-30 23:13:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|4
1640906010000|2021-12-30 23:13:30|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|43913.4|43893.4|1
1640906020000|2021-12-30 23:13:40|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|0
1640906040000|2021-12-30 23:14:00|43915.9|43895.9|43913.4|43893.4|43917.5|43897.5|43913.4|43893.4|2
1640906090000|2021-12-30 23:14:50|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|43912.5|43892.5|0
1640906100000|2021-12-30 23:15:00|43908.4|43888.4|43908.4|43888.4|43909.2|43889.2|43908.4|43888.4|0
1640906110000|2021-12-30 23:15:10|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640906130000|2021-12-30 23:15:30|43908.4|43888.4|43909.2|43889.2|43909.2|43889.2|43908.4|43888.4|0
1640906140000|2021-12-30 23:15:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640906160000|2021-12-30 23:16:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640906170000|2021-12-30 23:16:10|||||||||1
1640906220000|2021-12-30 23:17:00|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|3
1640906240000|2021-12-30 23:17:20|||||||||1
1640906250000|2021-12-30 23:17:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|1
1640906270000|2021-12-30 23:17:50|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640906280000|2021-12-30 23:18:00|43905.9|43885.9|43906.7|43886.7|43906.7|43886.7|43905.9|43885.9|0
1640906310000|2021-12-30 23:18:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640906320000|2021-12-30 23:18:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|7
1640906340000|2021-12-30 23:19:00|43916.7|43896.7|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|2
1640906360000|2021-12-30 23:19:20|||||||||1
1640906370000|2021-12-30 23:19:30|||||||||3
1640906400000|2021-12-30 23:20:00|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1640906410000|2021-12-30 23:20:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640906420000|2021-12-30 23:20:20|43910.1|43890.1|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|1
1640906440000|2021-12-30 23:20:40|||||||||1
1640906450000|2021-12-30 23:20:50|43912.6|43892.6|43914.2|43894.2|43914.2|43894.2|43912.6|43892.6|2
1640906500000|2021-12-30 23:21:40|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1640906520000|2021-12-30 23:22:00|||||||||1
1640906530000|2021-12-30 23:22:10|||||||||1
1640906560000|2021-12-30 23:22:40|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43918.3|43898.3|0
1640906620000|2021-12-30 23:23:40|||||||||4
1640906630000|2021-12-30 23:23:50|||||||||1
1640906640000|2021-12-30 23:24:00|||||||||1
1640906650000|2021-12-30 23:24:10|||||||||1
1640906690000|2021-12-30 23:24:50|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|0
1640906700000|2021-12-30 23:25:00|43918.3|43898.3|43919.2|43899.2|43919.2|43899.2|43918.3|43898.3|0
1640906710000|2021-12-30 23:25:10|43917.6|43897.6|43914.2|43894.2|43917.6|43897.6|43914.2|43894.2|0
1640906720000|2021-12-30 23:25:20|||||||||2
1640906790000|2021-12-30 23:26:30|||||||||1
1640906820000|2021-12-30 23:27:00|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|2
1640906850000|2021-12-30 23:27:30|43910.1|43890.1|43907.6|43887.6|43910.1|43890.1|43907.6|43887.6|3
1640906870000|2021-12-30 23:27:50|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|2
1640906920000|2021-12-30 23:28:40|||||||||2
1640906940000|2021-12-30 23:29:00|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|1
1640906950000|2021-12-30 23:29:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640906980000|2021-12-30 23:29:40|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640906990000|2021-12-30 23:29:50|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|2
1640907000000|2021-12-30 23:30:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640907040000|2021-12-30 23:30:40|43900.8|43880.8|43901.7|43881.7|43901.7|43881.7|43900.8|43880.8|3
1640907060000|2021-12-30 23:31:00|||||||||2
1640907080000|2021-12-30 23:31:20|43902.6|43882.6|43901.7|43881.7|43902.6|43882.6|43901.7|43881.7|6
1640907110000|2021-12-30 23:31:50|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640907120000|2021-12-30 23:32:00|||||||||1
1640907140000|2021-12-30 23:32:20|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|1
1640907150000|2021-12-30 23:32:30|43901.7|43881.7|43900.8|43880.8|43901.7|43881.7|43899.2|43879.2|2
1640907160000|2021-12-30 23:32:40|43900.1|43880.1|43896.7|43876.7|43900.1|43880.1|43896.7|43876.7|2
1640907190000|2021-12-30 23:33:10|43893.3|43873.3|43894.2|43874.2|43894.2|43874.2|43893.3|43873.3|0
1640907210000|2021-12-30 23:33:30|43891|43871|43891|43871|43891|43871|43891|43871|2
1640907220000|2021-12-30 23:33:40|43890.8|43870.8|43894.2|43874.2|43894.2|43874.2|43890.8|43870.8|0
1640907240000|2021-12-30 23:34:00|43893.3|43873.3|43894.2|43874.2|43894.2|43874.2|43893.3|43873.3|1
1640907300000|2021-12-30 23:35:00|43895.8|43875.8|43896.7|43876.7|43896.7|43876.7|43895.8|43875.8|1
1640907320000|2021-12-30 23:35:20|43898.3|43878.3|43901.7|43881.7|43901.7|43881.7|43898.3|43878.3|2
1640907340000|2021-12-30 23:35:40|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|43903.3|43883.3|1
1640907370000|2021-12-30 23:36:10|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640907440000|2021-12-30 23:37:20|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640907450000|2021-12-30 23:37:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43902.6|43882.6|1
1640907470000|2021-12-30 23:37:50|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640907540000|2021-12-30 23:39:00|||||||||2
1640907560000|2021-12-30 23:39:20|||||||||1
1640907570000|2021-12-30 23:39:30|||||||||1
1640907640000|2021-12-30 23:40:40|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|1
1640907670000|2021-12-30 23:41:10|||||||||2
1640907720000|2021-12-30 23:42:00|43909.2|43889.2|43914.2|43894.2|43914.2|43894.2|43909.2|43889.2|7
1640907740000|2021-12-30 23:42:20|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|4
1640907770000|2021-12-30 23:42:50|43906.7|43886.7|43905.1|43885.1|43906.7|43886.7|43905.1|43885.1|6
1640907780000|2021-12-30 23:43:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640907840000|2021-12-30 23:44:00|||||||||1
1640907850000|2021-12-30 23:44:10|||||||||4
1640907860000|2021-12-30 23:44:20|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640907900000|2021-12-30 23:45:00|43910.8|43890.8|43904.2|43884.2|43911.7|43891.7|43904.2|43884.2|4
1640908000000|2021-12-30 23:46:40|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43905.1|43885.1|0
1640908010000|2021-12-30 23:46:50|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908020000|2021-12-30 23:47:00|43905.8|43885.8|43906.7|43886.7|43906.7|43886.7|43905.8|43885.8|0
1640908030000|2021-12-30 23:47:10|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|43905.1|43885.1|0
1640908040000|2021-12-30 23:47:20|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908090000|2021-12-30 23:48:10|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|2
1640908100000|2021-12-30 23:48:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|3
1640908110000|2021-12-30 23:48:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|1
1640908120000|2021-12-30 23:48:40|43919.2|43899.2|43916.7|43896.7|43919.2|43899.2|43916.7|43896.7|0
1640908130000|2021-12-30 23:48:50|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|0
1640908140000|2021-12-30 23:49:00|43917.6|43897.6|43916.7|43896.7|43917.6|43897.6|43916.7|43896.7|2
1640908150000|2021-12-30 23:49:10|||||||||2
1640908200000|2021-12-30 23:50:00|43914.2|43894.2|43911.7|43891.7|43914.2|43894.2|43911.7|43891.7|5
1640908340000|2021-12-30 23:52:20|||||||||1
1640908350000|2021-12-30 23:52:30|43910.8|43890.8|43909.2|43889.2|43910.8|43890.8|43909.2|43889.2|0
1640908380000|2021-12-30 23:53:00|43908.3|43888.3|43906.7|43886.7|43908.3|43888.3|43906.7|43886.7|2
1640908440000|2021-12-30 23:54:00|||||||||1
1640908450000|2021-12-30 23:54:10|43902.6|43882.6|43902.6|43882.6|43903.3|43883.3|43902.6|43882.6|4
1640908470000|2021-12-30 23:54:30|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|0
1640908480000|2021-12-30 23:54:40|||||||||1
1640908490000|2021-12-30 23:54:50|||||||||1
1640908500000|2021-12-30 23:55:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640908580000|2021-12-30 23:56:20|||||||||1
1640908600000|2021-12-30 23:56:40|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|0
1640908680000|2021-12-30 23:58:00|||||||||1
1640908730000|2021-12-30 23:58:50|43901.7|43881.7|43902.4|43882.4|43902.4|43882.4|43901.7|43881.7|0
1640908740000|2021-12-30 23:59:00|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640908750000|2021-12-30 23:59:10|43902.6|43882.6|43901.7|43881.7|43902.6|43882.6|43901.7|43881.7|1
1640908760000|2021-12-30 23:59:20|43903.3|43883.3|43904.2|43884.2|43904.2|43884.2|43903.3|43883.3|0
1640908780000|2021-12-30 23:59:40|43902.6|43882.6|43901.7|43881.7|43903.3|43883.3|43899.2|43879.2|1
1640908790000|2021-12-30 23:59:50|43900.1|43880.1|43901.7|43881.7|43901.7|43881.7|43900.1|43880.1|0
1640908800000|2021-12-31 00:00:00|43904.2|43884.2|43908.3|43888.3|43909.2|43889.2|43904.2|43884.2|8
1640908810000|2021-12-31 00:00:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640908850000|2021-12-31 00:00:50|||||||||1
1640908870000|2021-12-31 00:01:10|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640908880000|2021-12-31 00:01:20|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640908910000|2021-12-31 00:01:50|43907.6|43887.6|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640908920000|2021-12-31 00:02:00|43907.6|43887.6|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|1
1640908990000|2021-12-31 00:03:10|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|0
1640909000000|2021-12-31 00:03:20|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640909040000|2021-12-31 00:04:00|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640909050000|2021-12-31 00:04:10|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640909060000|2021-12-31 00:04:20|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43909.2|43889.2|0
1640909070000|2021-12-31 00:04:30|43910.1|43890.1|43909.2|43889.2|43910.1|43890.1|43909.2|43889.2|0
1640909100000|2021-12-31 00:05:00|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|43907.6|43887.6|1
1640909110000|2021-12-31 00:05:10|43906.7|43886.7|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|0
1640909120000|2021-12-31 00:05:20|43905.8|43885.8|43904.2|43884.2|43909.2|43889.2|43904.2|43884.2|0
1640909150000|2021-12-31 00:05:50|43905.8|43885.8|43909.2|43889.2|43909.2|43889.2|43905.8|43885.8|0
1640909160000|2021-12-31 00:06:00|43907.6|43887.6|43904.2|43884.2|43907.6|43887.6|43904.2|43884.2|0
1640909200000|2021-12-31 00:06:40|43902.6|43882.6|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|0
1640909240000|2021-12-31 00:07:20|43906.7|43886.7|43905.1|43885.1|43906.7|43886.7|43905.1|43885.1|1
1640909250000|2021-12-31 00:07:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909260000|2021-12-31 00:07:40|||||||||1
1640909270000|2021-12-31 00:07:50|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640909310000|2021-12-31 00:08:30|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909350000|2021-12-31 00:09:10|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|43901.7|43881.7|9
1640909390000|2021-12-31 00:09:50|43900.1|43880.1|43894.2|43874.2|43900.1|43880.1|43894.2|43874.2|2
1640909400000|2021-12-31 00:10:00|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|3
1640909430000|2021-12-31 00:10:30|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1640909450000|2021-12-31 00:10:50|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|2
1640909460000|2021-12-31 00:11:00|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|0
1640909500000|2021-12-31 00:11:40|||||||||2
1640909520000|2021-12-31 00:12:00|||||||||2
1640909580000|2021-12-31 00:13:00|43900.8|43880.8|43901.7|43881.7|43901.7|43881.7|43900.8|43880.8|1
1640909590000|2021-12-31 00:13:10|43903.3|43883.3|43904.2|43884.2|43904.2|43884.2|43903.3|43883.3|0
1640909600000|2021-12-31 00:13:20|43902.6|43882.6|43902.6|43882.6|43902.6|43882.6|43899.2|43879.2|0
1640909620000|2021-12-31 00:13:40|43901.7|43881.7|43902.6|43882.6|43902.6|43882.6|43901.7|43881.7|0
1640909640000|2021-12-31 00:14:00|43901.7|43881.7|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|0
1640909700000|2021-12-31 00:15:00|43901.7|43881.7|43896.7|43876.7|43901.7|43881.7|43896.7|43876.7|2
1640909720000|2021-12-31 00:15:20|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|1
1640909740000|2021-12-31 00:15:40|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|43904.2|43884.2|0
1640909820000|2021-12-31 00:17:00|43901.7|43881.7|43899.2|43879.2|43904.2|43884.2|43899.2|43879.2|3
1640909850000|2021-12-31 00:17:30|43891.7|43871.7|43890.1|43870.1|43891.7|43871.7|43890.1|43870.1|1
1640909860000|2021-12-31 00:17:40|43891.7|43871.7|43890.8|43870.8|43891.7|43871.7|43890.1|43870.1|0
1640909870000|2021-12-31 00:17:50|43889.2|43869.2|43886.7|43866.7|43889.2|43869.2|43886.7|43866.7|1
1640909880000|2021-12-31 00:18:00|43885.1|43865.1|43884.2|43864.2|43885.1|43865.1|43884.2|43864.2|0
1640909890000|2021-12-31 00:18:10|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|43878.5|43858.5|2
1640909900000|2021-12-31 00:18:20|43876.9|43856.9|43869.2|43849.2|43876.9|43856.9|43867.6|43847.6|1
1640909910000|2021-12-31 00:18:30|43870.1|43850.1|43869.2|43849.2|43870.1|43850.1|43867.6|43847.6|0
1640909920000|2021-12-31 00:18:40|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|0
1640909930000|2021-12-31 00:18:50|43868.5|43848.5|43864.2|43844.2|43868.5|43848.5|43864.2|43844.2|4
1640909950000|2021-12-31 00:19:10|43865.8|43845.8|43866.7|43846.7|43866.7|43846.7|43865.8|43845.8|4
1640909970000|2021-12-31 00:19:30|43865.1|43845.1|43869.2|43849.2|43869.2|43849.2|43864.2|43844.2|0
1640909980000|2021-12-31 00:19:40|||||||||1
1640909990000|2021-12-31 00:19:50|43870.8|43850.8|43874.2|43854.2|43874.2|43854.2|43870.8|43850.8|0
1640910000000|2021-12-31 00:20:00|||||||||1
1640910010000|2021-12-31 00:20:10|43872.6|43852.6|43869.2|43849.2|43872.6|43852.6|43869.2|43849.2|0
1640910030000|2021-12-31 00:20:30|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|0
1640910050000|2021-12-31 00:20:50|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|1
1640910060000|2021-12-31 00:21:00|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|1
1640910070000|2021-12-31 00:21:10|||||||||3
1640910090000|2021-12-31 00:21:30|43865.8|43845.8|43869.2|43849.2|43869.2|43849.2|43865.8|43845.8|3
1640910110000|2021-12-31 00:21:50|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|0
1640910120000|2021-12-31 00:22:00|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|1
1640910130000|2021-12-31 00:22:10|43869.2|43849.2|43870.1|43850.1|43871.7|43851.7|43869.2|43849.2|6
1640910150000|2021-12-31 00:22:30|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|2
1640910170000|2021-12-31 00:22:50|||||||||1
1640910180000|2021-12-31 00:23:00|||||||||3
1640910190000|2021-12-31 00:23:10|43866.7|43846.7|43869.2|43849.2|43869.2|43849.2|43866.7|43846.7|2
1640910220000|2021-12-31 00:23:40|43868.3|43848.3|43867.6|43847.6|43869.2|43849.2|43866.7|43846.7|1
1640910230000|2021-12-31 00:23:50|43868.3|43848.3|43867.6|43847.6|43869.2|43849.2|43866.7|43846.7|0
1640910240000|2021-12-31 00:24:00|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|43866.7|43846.7|0
1640910250000|2021-12-31 00:24:10|43864.2|43844.2|43864.2|43844.2|43866.7|43846.7|43864.2|43844.2|0
1640910260000|2021-12-31 00:24:20|43866.7|43846.7|43865.1|43845.1|43866.7|43846.7|43864.2|43844.2|0
1640910270000|2021-12-31 00:24:30|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|0
1640910280000|2021-12-31 00:24:40|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|4
1640910290000|2021-12-31 00:24:50|43862.6|43842.6|43861.7|43841.7|43862.6|43842.6|43861.7|43841.7|0
1640910300000|2021-12-31 00:25:00|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|43863.3|43843.3|0
1640910310000|2021-12-31 00:25:10|43864.2|43844.2|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|2
1640910320000|2021-12-31 00:25:20|43869.2|43849.2|43871.7|43851.7|43871.7|43851.7|43869.2|43849.2|1
1640910330000|2021-12-31 00:25:30|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|4
1640910340000|2021-12-31 00:25:40|43876.7|43856.7|43878.3|43858.3|43878.3|43858.3|43876.7|43856.7|1
1640910350000|2021-12-31 00:25:50|43880.8|43860.8|43884.2|43864.2|43884.2|43864.2|43880.8|43860.8|1
1640910360000|2021-12-31 00:26:00|43886.7|43866.7|43883.3|43863.3|43886.7|43866.7|43881.7|43861.7|1
1640910370000|2021-12-31 00:26:10|43884.2|43864.2|43880.8|43860.8|43884.2|43864.2|43880.8|43860.8|1
1640910380000|2021-12-31 00:26:20|43883.3|43863.3|43883.3|43863.3|43883.3|43863.3|43880.8|43860.8|1
1640910390000|2021-12-31 00:26:30|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1640910400000|2021-12-31 00:26:40|||||||||1
1640910420000|2021-12-31 00:27:00|43888.3|43868.3|43886.7|43866.7|43888.3|43868.3|43886.7|43866.7|3
1640910430000|2021-12-31 00:27:10|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|43888.3|43868.3|0
1640910440000|2021-12-31 00:27:20|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|43889.2|43869.2|1
1640910450000|2021-12-31 00:27:30|43890.1|43870.1|43896.7|43876.7|43896.7|43876.7|43890.1|43870.1|3
1640910460000|2021-12-31 00:27:40|43892.6|43872.6|43889.2|43869.2|43894.2|43874.2|43889.2|43869.2|7
1640910470000|2021-12-31 00:27:50|43890.8|43870.8|43889.2|43869.2|43890.8|43870.8|43889.2|43869.2|2
1640910480000|2021-12-31 00:28:00|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|43887.6|43867.6|1
1640910490000|2021-12-31 00:28:10|43885.1|43865.1|43885.1|43865.1|43886.7|43866.7|43885.1|43865.1|1
1640910500000|2021-12-31 00:28:20|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|43886.7|43866.7|0
1640910510000|2021-12-31 00:28:30|43885.1|43865.1|43878.3|43858.3|43885.1|43865.1|43878.3|43858.3|5
1640910520000|2021-12-31 00:28:40|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|43876.7|43856.7|1
1640910530000|2021-12-31 00:28:50|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|3
1640910540000|2021-12-31 00:29:00|43875.8|43855.8|43876.7|43856.7|43876.7|43856.7|43874.2|43854.2|1
1640910560000|2021-12-31 00:29:20|||||||||1
1640910580000|2021-12-31 00:29:40|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|43882.4|43862.4|2
1640910590000|2021-12-31 00:29:50|43883.3|43863.3|43884.2|43864.2|43885.8|43865.8|43883.3|43863.3|1
1640910600000|2021-12-31 00:30:00|43885.8|43865.8|43885.8|43865.8|43888.3|43868.3|43885.8|43865.8|3
1640910610000|2021-12-31 00:30:10|43884.2|43864.2|43884.2|43864.2|43885.1|43865.1|43884.2|43864.2|1
1640910620000|2021-12-31 00:30:20|43885.1|43865.1|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|2
1640910630000|2021-12-31 00:30:30|||||||||1
1640910670000|2021-12-31 00:31:10|||||||||3
1640910680000|2021-12-31 00:31:20|||||||||1
1640910690000|2021-12-31 00:31:30|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|1
1640910700000|2021-12-31 00:31:40|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|43881.7|43861.7|0
1640910710000|2021-12-31 00:31:50|43883.3|43863.3|43884.2|43864.2|43884.2|43864.2|43883.3|43863.3|0
1640910720000|2021-12-31 00:32:00|43882.6|43862.6|43881.7|43861.7|43884.2|43864.2|43881.7|43861.7|2
1640910730000|2021-12-31 00:32:10|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|43879.2|43859.2|1
1640910740000|2021-12-31 00:32:20|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|43884.2|43864.2|3
1640910750000|2021-12-31 00:32:30|43889.2|43869.2|43893.3|43873.3|43893.3|43873.3|43889.2|43869.2|5
1640910790000|2021-12-31 00:33:10|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|0
1640910820000|2021-12-31 00:33:40|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|1
1640910860000|2021-12-31 00:34:20|43895.1|43875.1|43891.7|43871.7|43895.1|43875.1|43891.7|43871.7|1
1640910870000|2021-12-31 00:34:30|43893.3|43873.3|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|0
1640910890000|2021-12-31 00:34:50|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|43894.2|43874.2|4
1640910900000|2021-12-31 00:35:00|43892.6|43872.6|43894.2|43874.2|43894.2|43874.2|43892.6|43872.6|1
1640910950000|2021-12-31 00:35:50|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|43895.1|43875.1|0
1640910960000|2021-12-31 00:36:00|43894.2|43874.2|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|0
1640910970000|2021-12-31 00:36:10|||||||||3
1640910980000|2021-12-31 00:36:20|43898.3|43878.3|43896.7|43876.7|43898.3|43878.3|43896.7|43876.7|1
1640911020000|2021-12-31 00:37:00|||||||||3
1640911070000|2021-12-31 00:37:50|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|43899.2|43879.2|2
1640911080000|2021-12-31 00:38:00|||||||||1
1640911100000|2021-12-31 00:38:20|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|43900.8|43880.8|1
1640911120000|2021-12-31 00:38:40|43901.7|43881.7|43908.3|43888.3|43908.3|43888.3|43901.7|43881.7|3
1640911140000|2021-12-31 00:39:00|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|43910.8|43890.8|1
1640911180000|2021-12-31 00:39:40|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|0
1640911190000|2021-12-31 00:39:50|||||||||1
1640911200000|2021-12-31 00:40:00|43910.8|43890.8|43911.7|43891.7|43911.7|43891.7|43910.8|43890.8|0
1640911210000|2021-12-31 00:40:10|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|2
1640911220000|2021-12-31 00:40:20|43909.2|43889.2|43906.7|43886.7|43911.7|43891.7|43906.7|43886.7|3
1640911240000|2021-12-31 00:40:40|43909.2|43889.2|43906.7|43886.7|43909.2|43889.2|43906.7|43886.7|1
1640911260000|2021-12-31 00:41:00|||||||||2
1640911270000|2021-12-31 00:41:10|43909.2|43889.2|43913.3|43893.3|43913.3|43893.3|43909.2|43889.2|9
1640911280000|2021-12-31 00:41:20|43914.2|43894.2|43915.8|43895.8|43915.8|43895.8|43913.3|43893.3|0
1640911290000|2021-12-31 00:41:30|43913.3|43893.3|43916.7|43896.7|43916.7|43896.7|43913.3|43893.3|9
1640911300000|2021-12-31 00:41:40|43919.2|43899.2|43919.2|43899.2|43919.2|43899.2|43917.6|43897.6|2
1640911310000|2021-12-31 00:41:50|43921.7|43901.7|43934.2|43914.2|43934.2|43914.2|43921.7|43901.7|9
1640911320000|2021-12-31 00:42:00|43931.7|43911.7|43929.2|43909.2|43931.7|43911.7|43929.2|43909.2|6
1640911330000|2021-12-31 00:42:10|43930.8|43910.8|43929.2|43909.2|43930.8|43910.8|43929.2|43909.2|1
1640911340000|2021-12-31 00:42:20|43924.2|43904.2|43929.2|43909.2|43929.2|43909.2|43924.2|43904.2|14
1640911350000|2021-12-31 00:42:30|43930.8|43910.8|43931.7|43911.7|43931.7|43911.7|43930.8|43910.8|1
1640911360000|2021-12-31 00:42:40|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|4
1640911370000|2021-12-31 00:42:50|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|43936.7|43916.7|1
1640911380000|2021-12-31 00:43:00|||||||||1
1640911400000|2021-12-31 00:43:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|10
1640911420000|2021-12-31 00:43:40|43939.2|43919.2|43938.3|43918.3|43939.2|43919.2|43938.3|43918.3|1
1640911430000|2021-12-31 00:43:50|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1640911440000|2021-12-31 00:44:00|43939.2|43919.2|43934.2|43914.2|43939.2|43919.2|43934.2|43914.2|5
1640911450000|2021-12-31 00:44:10|43933.3|43913.3|43938.3|43918.3|43938.3|43918.3|43931.7|43911.7|13
1640911460000|2021-12-31 00:44:20|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|43942.4|43922.4|4
1640911470000|2021-12-31 00:44:30|43938.3|43918.3|43942.4|43922.4|43942.4|43922.4|43938.3|43918.3|4
1640911490000|2021-12-31 00:44:50|43944|43924|43944|43924|43944|43924|43944|43924|2
1640911500000|2021-12-31 00:45:00|43942.4|43922.4|43942.4|43922.4|43944|43924|43940.8|43920.8|5
1640911510000|2021-12-31 00:45:10|43944|43924|43944|43924|43944|43924|43944|43924|0
1640911540000|2021-12-31 00:45:40|43949.2|43929.2|43954.2|43934.2|43954.2|43934.2|43949.2|43929.2|34
1640911550000|2021-12-31 00:45:50|||||||||1
1640911610000|2021-12-31 00:46:50|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|1
1640911620000|2021-12-31 00:47:00|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|43951.7|43931.7|0
1640911630000|2021-12-31 00:47:10|||||||||1
1640911640000|2021-12-31 00:47:20|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|5
1640911650000|2021-12-31 00:47:30|43942.6|43922.6|43941.7|43921.7|43942.6|43922.6|43941.7|43921.7|0
1640911660000|2021-12-31 00:47:40|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43936.7|43916.7|4
1640911670000|2021-12-31 00:47:50|43939.2|43919.2|43936.7|43916.7|43939.2|43919.2|43936.7|43916.7|0
1640911700000|2021-12-31 00:48:20|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|0
1640911710000|2021-12-31 00:48:30|43937.6|43917.6|43939.2|43919.2|43939.2|43919.2|43937.6|43917.6|1
1640911720000|2021-12-31 00:48:40|||||||||1
1640911740000|2021-12-31 00:49:00|43942.6|43922.6|43941.7|43921.7|43942.6|43922.6|43941.7|43921.7|4
1640911780000|2021-12-31 00:49:40|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|43939.2|43919.2|2
1640911790000|2021-12-31 00:49:50|43936.7|43916.7|43936.7|43916.7|43939.2|43919.2|43934.2|43914.2|1
1640911800000|2021-12-31 00:50:00|43935.1|43915.1|43936.7|43916.7|43936.7|43916.7|43934.2|43914.2|0
1640911810000|2021-12-31 00:50:10|43938.3|43918.3|43936.7|43916.7|43938.3|43918.3|43936.7|43916.7|0
1640911820000|2021-12-31 00:50:20|43938.3|43918.3|43938.3|43918.3|43939.2|43919.2|43938.3|43918.3|1
1640911830000|2021-12-31 00:50:30|43939.9|43919.9|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|2
1640911840000|2021-12-31 00:50:40|43938.3|43918.3|43940.8|43920.8|43940.8|43920.8|43938.3|43918.3|1
1640911860000|2021-12-31 00:51:00|||||||||2
1640911870000|2021-12-31 00:51:10|43943.3|43923.3|43944.2|43924.2|43944.2|43924.2|43943.3|43923.3|5
1640911880000|2021-12-31 00:51:20|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|5
1640911890000|2021-12-31 00:51:30|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|0
1640911920000|2021-12-31 00:52:00|43946.7|43926.7|43944.2|43924.2|43946.7|43926.7|43944.2|43924.2|2
1640911930000|2021-12-31 00:52:10|||||||||2
1640911980000|2021-12-31 00:53:00|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|1
1640911990000|2021-12-31 00:53:10|43949.2|43929.2|43951.7|43931.7|43951.7|43931.7|43949.2|43929.2|1
1640912010000|2021-12-31 00:53:30|43953.3|43933.3|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|4
1640912030000|2021-12-31 00:53:50|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|2
1640912040000|2021-12-31 00:54:00|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|43954.2|43934.2|0
1640912060000|2021-12-31 00:54:20|43955.8|43935.8|43956.7|43936.7|43956.7|43936.7|43955.8|43935.8|0
1640912070000|2021-12-31 00:54:30|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|1
1640912100000|2021-12-31 00:55:00|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|2
1640912110000|2021-12-31 00:55:10|43959.2|43939.2|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|0
1640912120000|2021-12-31 00:55:20|43958.3|43938.3|43961.7|43941.7|43961.7|43941.7|43958.3|43938.3|0
1640912130000|2021-12-31 00:55:30|43960.8|43940.8|43956.7|43936.7|43960.8|43940.8|43956.7|43936.7|1
1640912140000|2021-12-31 00:55:40|||||||||1
1640912150000|2021-12-31 00:55:50|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|0
1640912170000|2021-12-31 00:56:10|43957.6|43937.6|43956.7|43936.7|43957.6|43937.6|43956.7|43936.7|0
1640912180000|2021-12-31 00:56:20|||||||||4
1640912190000|2021-12-31 00:56:30|||||||||2
1640912200000|2021-12-31 00:56:40|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43955.1|43935.1|1
1640912220000|2021-12-31 00:57:00|||||||||3
1640912260000|2021-12-31 00:57:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|6
1640912280000|2021-12-31 00:58:00|||||||||1
1640912340000|2021-12-31 00:59:00|||||||||1
1640912350000|2021-12-31 00:59:10|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|8
1640912360000|2021-12-31 00:59:20|43956.7|43936.7|43959.2|43939.2|43959.2|43939.2|43954.2|43934.2|11
1640912370000|2021-12-31 00:59:30|43956|43936|43956.7|43936.7|43956.7|43936.7|43954.2|43934.2|2
1640912390000|2021-12-31 00:59:50|43955.1|43935.1|43961.7|43941.7|43961.7|43941.7|43954.2|43934.2|10
1640912400000|2021-12-31 01:00:00|43964.2|43944.2|43964.2|43944.2|43976.7|43956.7|43949.2|43929.2|79
1640912410000|2021-12-31 01:00:10|43957.6|43937.6|43966.7|43946.7|43968.3|43948.3|43956.7|43936.7|48
1640912420000|2021-12-31 01:00:20|43976.7|43956.7|43985.8|43965.8|43985.8|43965.8|43974.2|43954.2|41
1640912430000|2021-12-31 01:00:30|43986.7|43966.7|43996.7|43976.7|43999.2|43979.2|43986.7|43966.7|18
1640912440000|2021-12-31 01:00:40|43994.2|43974.2|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|22
1640912450000|2021-12-31 01:00:50|43998.3|43978.3|43994.2|43974.2|43999.2|43979.2|43993.3|43973.3|16
1640912460000|2021-12-31 01:01:00|43992.6|43972.6|43977.6|43957.6|43994.2|43974.2|43976.7|43956.7|25
1640912470000|2021-12-31 01:01:10|43978.3|43958.3|43981.7|43961.7|43981.7|43961.7|43976.7|43956.7|12
1640912480000|2021-12-31 01:01:20|43978.5|43958.5|43994.2|43974.2|43996.7|43976.7|43978.5|43958.5|35
1640912490000|2021-12-31 01:01:30|43992.6|43972.6|43985.1|43965.1|43998.3|43978.3|43985.1|43965.1|8
1640912500000|2021-12-31 01:01:40|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|12
1640912510000|2021-12-31 01:01:50|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|8
1640912520000|2021-12-31 01:02:00|43986.7|43966.7|43969.2|43949.2|43986.7|43966.7|43967.6|43947.6|31
1640912530000|2021-12-31 01:02:10|43967.6|43947.6|43964.2|43944.2|43969.2|43949.2|43964.2|43944.2|14
1640912540000|2021-12-31 01:02:20|43969.2|43949.2|43968.3|43948.3|43969.2|43949.2|43964.2|43944.2|24
1640912550000|2021-12-31 01:02:30|43970.8|43950.8|43979.2|43959.2|43979.2|43959.2|43970.8|43950.8|7
1640912560000|2021-12-31 01:02:40|43981.7|43961.7|43991.7|43971.7|43994.2|43974.2|43981.7|43961.7|23
1640912570000|2021-12-31 01:02:50|43995.8|43975.8|43996.7|43976.7|43996.7|43976.7|43995.8|43975.8|5
1640912580000|2021-12-31 01:03:00|43995.1|43975.1|43991.7|43971.7|43995.1|43975.1|43989.2|43969.2|11
1640912590000|2021-12-31 01:03:10|||||||||1
1640912600000|2021-12-31 01:03:20|43992.6|43972.6|43994.2|43974.2|43994.2|43974.2|43992.6|43972.6|4
1640912620000|2021-12-31 01:03:40|43991.7|43971.7|43989.2|43969.2|43994.2|43974.2|43989.2|43969.2|18
1640912630000|2021-12-31 01:03:50|43990.8|43970.8|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|1
1640912640000|2021-12-31 01:04:00|43990.8|43970.8|43986.7|43966.7|43990.8|43970.8|43986.7|43966.7|17
1640912650000|2021-12-31 01:04:10|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|5
1640912660000|2021-12-31 01:04:20|43987.6|43967.6|43989.2|43969.2|43991.7|43971.7|43987.6|43967.6|2
1640912670000|2021-12-31 01:04:30|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|4
1640912680000|2021-12-31 01:04:40|||||||||2
1640912690000|2021-12-31 01:04:50|43987.6|43967.6|43986.7|43966.7|43990.1|43970.1|43986.7|43966.7|10
1640912700000|2021-12-31 01:05:00|43990.8|43970.8|43991.7|43971.7|43991.7|43971.7|43990.8|43970.8|51
1640912710000|2021-12-31 01:05:10|43994.2|43974.2|43991.7|43971.7|43994.2|43974.2|43991.7|43971.7|5
1640912730000|2021-12-31 01:05:30|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|43989.2|43969.2|1
1640912740000|2021-12-31 01:05:40|43987.6|43967.6|43991.7|43971.7|43991.7|43971.7|43986.7|43966.7|3
1640912750000|2021-12-31 01:05:50|43989.2|43969.2|43986.7|43966.7|43991.7|43971.7|43986.7|43966.7|2
1640912760000|2021-12-31 01:06:00|43984.2|43964.2|43976.7|43956.7|43984.2|43964.2|43974.2|43954.2|11
1640912770000|2021-12-31 01:06:10|43978.3|43958.3|43971.7|43951.7|43979.2|43959.2|43966.7|43946.7|9
1640912780000|2021-12-31 01:06:20|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|1
1640912790000|2021-12-31 01:06:30|43971.7|43951.7|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|0
1640912800000|2021-12-31 01:06:40|43965.1|43945.1|43959.2|43939.2|43965.1|43945.1|43959.2|43939.2|11
1640912810000|2021-12-31 01:06:50|43961.7|43941.7|43961.7|43941.7|43964.2|43944.2|43961.7|43941.7|2
1640912820000|2021-12-31 01:07:00|43956.7|43936.7|43948.3|43928.3|43956.7|43936.7|43948.3|43928.3|8
1640912830000|2021-12-31 01:07:10|43942.6|43922.6|43941.7|43921.7|43944.2|43924.2|43939.2|43919.2|10
1640912840000|2021-12-31 01:07:20|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|6
1640912850000|2021-12-31 01:07:30|43953.3|43933.3|43956.7|43936.7|43956.7|43936.7|43953.3|43933.3|6
1640912860000|2021-12-31 01:07:40|43959.2|43939.2|43954.2|43934.2|43959.2|43939.2|43954.2|43934.2|1
1640912870000|2021-12-31 01:07:50|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|6
1640912880000|2021-12-31 01:08:00|||||||||3
1640912890000|2021-12-31 01:08:10|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43955.1|43935.1|1
1640912900000|2021-12-31 01:08:20|43955.1|43935.1|43951.7|43931.7|43956.7|43936.7|43951.7|43931.7|6
1640912910000|2021-12-31 01:08:30|43955.1|43935.1|43956.7|43936.7|43956.7|43936.7|43951.7|43931.7|4
1640912920000|2021-12-31 01:08:40|43955.1|43935.1|43954.2|43934.2|43956.7|43936.7|43951.7|43931.7|3
1640912930000|2021-12-31 01:08:50|43956.7|43936.7|43956.7|43936.7|43959.2|43939.2|43954.2|43934.2|3
1640912940000|2021-12-31 01:09:00|43958.3|43938.3|43959.2|43939.2|43959.2|43939.2|43958.3|43938.3|0
1640912950000|2021-12-31 01:09:10|43961.7|43941.7|43964.2|43944.2|43966.7|43946.7|43961.7|43941.7|5
1640912960000|2021-12-31 01:09:20|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|2
1640912970000|2021-12-31 01:09:30|43969.2|43949.2|43967.6|43947.6|43969.2|43949.2|43967.6|43947.6|2
1640912980000|2021-12-31 01:09:40|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1640912990000|2021-12-31 01:09:50|||||||||1
1640913000000|2021-12-31 01:10:00|43970.8|43950.8|43961.7|43941.7|43971.7|43951.7|43961.7|43941.7|7
1640913010000|2021-12-31 01:10:10|43960.1|43940.1|43961.7|43941.7|43961.7|43941.7|43959.2|43939.2|6
1640913030000|2021-12-31 01:10:30|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1640913040000|2021-12-31 01:10:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43959.2|43939.2|2
1640913050000|2021-12-31 01:10:50|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|0
1640913060000|2021-12-31 01:11:00|43957.6|43937.6|43956.7|43936.7|43959.2|43939.2|43956.7|43936.7|5
1640913080000|2021-12-31 01:11:20|||||||||14
1640913090000|2021-12-31 01:11:30|43958.3|43938.3|43964.2|43944.2|43964.2|43944.2|43958.3|43938.3|5
1640913100000|2021-12-31 01:11:40|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|1
1640913120000|2021-12-31 01:12:00|43965.1|43945.1|43961.7|43941.7|43965.1|43945.1|43961.7|43941.7|4
1640913140000|2021-12-31 01:12:20|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|3
1640913150000|2021-12-31 01:12:30|43969.2|43949.2|43966.7|43946.7|43969.2|43949.2|43966.7|43946.7|0
1640913160000|2021-12-31 01:12:40|43968.3|43948.3|43969.2|43949.2|43969.2|43949.2|43968.3|43948.3|0
1640913170000|2021-12-31 01:12:50|43970.1|43950.1|43966.7|43946.7|43971.7|43951.7|43966.7|43946.7|5
1640913180000|2021-12-31 01:13:00|43964.2|43944.2|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|2
1640913190000|2021-12-31 01:13:10|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|0
1640913200000|2021-12-31 01:13:20|43960.8|43940.8|43961.7|43941.7|43961.7|43941.7|43960.8|43940.8|1
1640913210000|2021-12-31 01:13:30|43959.2|43939.2|43966.7|43946.7|43966.7|43946.7|43959.2|43939.2|6
1640913220000|2021-12-31 01:13:40|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|1
1640913230000|2021-12-31 01:13:50|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1640913240000|2021-12-31 01:14:00|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43971.7|43951.7|4
1640913250000|2021-12-31 01:14:10|43969.2|43949.2|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|3
1640913260000|2021-12-31 01:14:20|43970.1|43950.1|43971.7|43951.7|43971.7|43951.7|43969.2|43949.2|0
1640913270000|2021-12-31 01:14:30|43974.2|43954.2|43971.7|43951.7|43974.2|43954.2|43969.2|43949.2|2
1640913280000|2021-12-31 01:14:40|43969.2|43949.2|43969.2|43949.2|43971.7|43951.7|43966.7|43946.7|1
1640913290000|2021-12-31 01:14:50|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|2
1640913300000|2021-12-31 01:15:00|43968.3|43948.3|43966.7|43946.7|43969.2|43949.2|43964.2|43944.2|3
1640913310000|2021-12-31 01:15:10|43969.2|43949.2|43971.7|43951.7|43971.7|43951.7|43967.6|43947.6|1
1640913320000|2021-12-31 01:15:20|43974.2|43954.2|43970.1|43950.1|43974.2|43954.2|43969.2|43949.2|1
1640913330000|2021-12-31 01:15:30|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43964.2|43944.2|1
1640913350000|2021-12-31 01:15:50|43967.6|43947.6|43966.7|43946.7|43967.6|43947.6|43964.2|43944.2|1
1640913360000|2021-12-31 01:16:00|43964.2|43944.2|43958.3|43938.3|43964.2|43944.2|43958.3|43938.3|7
1640913370000|2021-12-31 01:16:10|43959.2|43939.2|43959.2|43939.2|43961.7|43941.7|43956.7|43936.7|5
1640913380000|2021-12-31 01:16:20|43957.6|43937.6|43961.7|43941.7|43961.7|43941.7|43957.6|43937.6|1
1640913390000|2021-12-31 01:16:30|43959.2|43939.2|43959.2|43939.2|43960.8|43940.8|43959.2|43939.2|2
1640913400000|2021-12-31 01:16:40|43960.8|43940.8|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|1
1640913410000|2021-12-31 01:16:50|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|3
1640913420000|2021-12-31 01:17:00|43968.3|43948.3|43969.2|43949.2|43969.2|43949.2|43968.3|43948.3|1
1640913430000|2021-12-31 01:17:10|43971.7|43951.7|43976.7|43956.7|43976.7|43956.7|43971.7|43951.7|2
1640913440000|2021-12-31 01:17:20|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|1
1640913450000|2021-12-31 01:17:30|43975.8|43955.8|43976.7|43956.7|43980.1|43960.1|43974.2|43954.2|2
1640913460000|2021-12-31 01:17:40|43979.9|43959.9|43981.7|43961.7|43981.7|43961.7|43979.2|43959.2|1
1640913470000|2021-12-31 01:17:50|||||||||2
1640913480000|2021-12-31 01:18:00|43983.3|43963.3|43981.7|43961.7|43986.7|43966.7|43981.7|43961.7|7
1640913490000|2021-12-31 01:18:10|43979.2|43959.2|43981.7|43961.7|43981.7|43961.7|43977.6|43957.6|3
1640913510000|2021-12-31 01:18:30|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|2
1640913520000|2021-12-31 01:18:40|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|2
1640913530000|2021-12-31 01:18:50|43988.3|43968.3|44001.7|43981.7|44001.7|43981.7|43988.3|43968.3|9
1640913540000|2021-12-31 01:19:00|44003.3|43983.3|43999.2|43979.2|44004.2|43984.2|43999.2|43979.2|0
1640913550000|2021-12-31 01:19:10|43997.6|43977.6|43999.2|43979.2|44001.7|43981.7|43996.7|43976.7|0
1640913560000|2021-12-31 01:19:20|43997.6|43977.6|43991.7|43971.7|43997.6|43977.6|43991.7|43971.7|0
1640913590000|2021-12-31 01:19:50|||||||||3
1640913600000|2021-12-31 01:20:00|43985.1|43965.1|43984.2|43964.2|43985.1|43965.1|43982.6|43962.6|8
1640913610000|2021-12-31 01:20:10|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|43981.7|43961.7|0
1640913620000|2021-12-31 01:20:20|43983.3|43963.3|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|1
1640913630000|2021-12-31 01:20:30|43981.7|43961.7|43981.7|43961.7|43986.7|43966.7|43981.7|43961.7|2
1640913640000|2021-12-31 01:20:40|43980.1|43960.1|43979.2|43959.2|43980.1|43960.1|43979.2|43959.2|2
1640913650000|2021-12-31 01:20:50|43980.8|43960.8|43981.7|43961.7|43981.7|43961.7|43980.8|43960.8|3
1640913660000|2021-12-31 01:21:00|43983.3|43963.3|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|6
1640913670000|2021-12-31 01:21:10|43984.2|43964.2|43981.7|43961.7|43984.2|43964.2|43981.7|43961.7|4
1640913680000|2021-12-31 01:21:20|43979.2|43959.2|43979.2|43959.2|43984.2|43964.2|43979.2|43959.2|1
1640913700000|2021-12-31 01:21:40|43977.6|43957.6|43976.7|43956.7|43977.6|43957.6|43974.2|43954.2|3
1640913710000|2021-12-31 01:21:50|43975.8|43955.8|43974.2|43954.2|43975.8|43955.8|43971.7|43951.7|7
1640913720000|2021-12-31 01:22:00|43975.8|43955.8|43984.2|43964.2|43984.2|43964.2|43975.8|43955.8|9
1640913730000|2021-12-31 01:22:10|43985.8|43965.8|43986.7|43966.7|43986.7|43966.7|43985.8|43965.8|0
1640913740000|2021-12-31 01:22:20|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|6
1640913750000|2021-12-31 01:22:30|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|1
1640913760000|2021-12-31 01:22:40|43981.7|43961.7|43984.2|43964.2|43986.7|43966.7|43981.7|43961.7|0
1640913770000|2021-12-31 01:22:50|43981.7|43961.7|43986.7|43966.7|43986.7|43966.7|43981.7|43961.7|1
1640913780000|2021-12-31 01:23:00|43989.9|43969.9|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|6
1640913790000|2021-12-31 01:23:10|43986.7|43966.7|43986.7|43966.7|43989.2|43969.2|43986.7|43966.7|0
1640913800000|2021-12-31 01:23:20|||||||||1
1640913810000|2021-12-31 01:23:30|43985.1|43965.1|43984.2|43964.2|43985.1|43965.1|43984.2|43964.2|0
1640913830000|2021-12-31 01:23:50|43981.7|43961.7|43976.7|43956.7|43981.7|43961.7|43976.7|43956.7|2
1640913840000|2021-12-31 01:24:00|43974.2|43954.2|43976.7|43956.7|43976.7|43956.7|43974.2|43954.2|5
1640913860000|2021-12-31 01:24:20|43975.1|43955.1|43971.7|43951.7|43975.1|43955.1|43971.7|43951.7|1
1640913870000|2021-12-31 01:24:30|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|1
1640913880000|2021-12-31 01:24:40|43966.7|43946.7|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|3
1640913900000|2021-12-31 01:25:00|43964.2|43944.2|43965.8|43945.8|43965.8|43945.8|43961.7|43941.7|3
1640913910000|2021-12-31 01:25:10|43966.7|43946.7|43964.2|43944.2|43966.7|43946.7|43964.2|43944.2|0
1640913920000|2021-12-31 01:25:20|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|1
1640913930000|2021-12-31 01:25:30|43961.7|43941.7|43959.2|43939.2|43961.7|43941.7|43959.2|43939.2|3
1640913940000|2021-12-31 01:25:40|43957.6|43937.6|43956.7|43936.7|43957.6|43937.6|43956.7|43936.7|4
1640913950000|2021-12-31 01:25:50|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|2
1640913960000|2021-12-31 01:26:00|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|43956.7|43936.7|1
1640913970000|2021-12-31 01:26:10|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|6
1640913980000|2021-12-31 01:26:20|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1640913990000|2021-12-31 01:26:30|43961.7|43941.7|43962.6|43942.6|43962.6|43942.6|43961.7|43941.7|1
1640914000000|2021-12-31 01:26:40|||||||||1
1640914010000|2021-12-31 01:26:50|43965.1|43945.1|43964.2|43944.2|43965.1|43945.1|43961.7|43941.7|1
1640914020000|2021-12-31 01:27:00|43961.7|43941.7|43964.2|43944.2|43964.2|43944.2|43961.7|43941.7|0
1640914030000|2021-12-31 01:27:10|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|3
1640914040000|2021-12-31 01:27:20|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|1
1640914060000|2021-12-31 01:27:40|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|43961.7|43941.7|2
1640914070000|2021-12-31 01:27:50|43960.8|43940.8|43961.7|43941.7|43961.7|43941.7|43960.8|43940.8|0
1640914080000|2021-12-31 01:28:00|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|43959.2|43939.2|2
1640914090000|2021-12-31 01:28:10|43960.8|43940.8|43971.7|43951.7|43971.7|43951.7|43959.2|43939.2|7
1640914100000|2021-12-31 01:28:20|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|43969.2|43949.2|0
1640914110000|2021-12-31 01:28:30|43971.7|43951.7|43969.2|43949.2|43971.7|43951.7|43969.2|43949.2|1
1640914120000|2021-12-31 01:28:40|43970.8|43950.8|43971.7|43951.7|43971.7|43951.7|43970.8|43950.8|7
1640914130000|2021-12-31 01:28:50|43970.1|43950.1|43969.2|43949.2|43970.1|43950.1|43969.2|43949.2|1
1640914140000|2021-12-31 01:29:00|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|0
1640914150000|2021-12-31 01:29:10|43965.1|43945.1|43959.2|43939.2|43965.1|43945.1|43956.7|43936.7|10
1640914160000|2021-12-31 01:29:20|43958.3|43938.3|43956.7|43936.7|43958.3|43938.3|43956.7|43936.7|8
1640914170000|2021-12-31 01:29:30|||||||||14
1640914180000|2021-12-31 01:29:40|43955.1|43935.1|43951.7|43931.7|43955.1|43935.1|43951.7|43931.7|4
1640914190000|2021-12-31 01:29:50|||||||||36
1640914200000|2021-12-31 01:30:00|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|32
1640914210000|2021-12-31 01:30:10|43939.2|43919.2|43941.7|43921.7|43941.7|43921.7|43939.2|43919.2|2
1640914220000|2021-12-31 01:30:20|43943.3|43923.3|43945.8|43925.8|43945.8|43925.8|43941.7|43921.7|5
1640914230000|2021-12-31 01:30:30|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|3
1640914240000|2021-12-31 01:30:40|43949.2|43929.2|43953.3|43933.3|43954.2|43934.2|43949.2|43929.2|1
1640914250000|2021-12-31 01:30:50|43954.2|43934.2|43951.7|43931.7|43954.2|43934.2|43951.7|43931.7|2
1640914260000|2021-12-31 01:31:00|43949.2|43929.2|43941.7|43921.7|43949.2|43929.2|43941.7|43921.7|8
1640914270000|2021-12-31 01:31:10|43940.1|43920.1|43944.2|43924.2|43944.2|43924.2|43939.2|43919.2|5
1640914280000|2021-12-31 01:31:20|43945.8|43925.8|43945.1|43925.1|43946.7|43926.7|43945.1|43925.1|0
1640914290000|2021-12-31 01:31:30|43944.2|43924.2|43946.7|43926.7|43946.7|43926.7|43944.2|43924.2|0
1640914300000|2021-12-31 01:31:40|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|0
1640914310000|2021-12-31 01:31:50|43945.8|43925.8|43946.7|43926.7|43946.7|43926.7|43945.8|43925.8|1
1640914320000|2021-12-31 01:32:00|43949.2|43929.2|43944.2|43924.2|43949.2|43929.2|43944.2|43924.2|0
1640914330000|2021-12-31 01:32:10|43945.8|43925.8|43946.7|43926.7|43946.7|43926.7|43945.8|43925.8|0
1640914350000|2021-12-31 01:32:30|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43941.7|43921.7|1
1640914360000|2021-12-31 01:32:40|43944.2|43924.2|43941.7|43921.7|43944.2|43924.2|43941.7|43921.7|0
1640914370000|2021-12-31 01:32:50|||||||||9
1640914380000|2021-12-31 01:33:00|43939.2|43919.2|43931.7|43911.7|43939.2|43919.2|43931.7|43911.7|3
1640914390000|2021-12-31 01:33:10|43929.2|43909.2|43926.7|43906.7|43929.2|43909.2|43926.7|43906.7|0
1640914400000|2021-12-31 01:33:20|43925.8|43905.8|43924.2|43904.2|43925.8|43905.8|43924.2|43904.2|8
1640914410000|2021-12-31 01:33:30|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|1
1640914420000|2021-12-31 01:33:40|43925.8|43905.8|43926.7|43906.7|43926.7|43906.7|43921.7|43901.7|1
1640914430000|2021-12-31 01:33:50|43921.7|43901.7|43924.2|43904.2|43924.2|43904.2|43921.7|43901.7|9
1640914440000|2021-12-31 01:34:00|43922.6|43902.6|43921.7|43901.7|43922.6|43902.6|43921.7|43901.7|1
1640914450000|2021-12-31 01:34:10|43924.2|43904.2|43929.2|43909.2|43929.2|43909.2|43921.7|43901.7|8
1640914460000|2021-12-31 01:34:20|43926.7|43906.7|43921.7|43901.7|43926.7|43906.7|43921.7|43901.7|2
1640914470000|2021-12-31 01:34:30|43919.2|43899.2|43914.2|43894.2|43919.2|43899.2|43914.2|43894.2|6
1640914480000|2021-12-31 01:34:40|43912.6|43892.6|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|8
1640914490000|2021-12-31 01:34:50|43915.8|43895.8|43914.2|43894.2|43916.7|43896.7|43914.2|43894.2|3
1640914500000|2021-12-31 01:35:00|43911.7|43891.7|43909.2|43889.2|43911.7|43891.7|43906.7|43886.7|3
1640914510000|2021-12-31 01:35:10|43906.7|43886.7|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|4
1640914520000|2021-12-31 01:35:20|43910.1|43890.1|43906.7|43886.7|43910.1|43890.1|43906.7|43886.7|9
1640914530000|2021-12-31 01:35:30|43908.3|43888.3|43896.7|43876.7|43909.2|43889.2|43894.2|43874.2|17
1640914540000|2021-12-31 01:35:40|43899.2|43879.2|43904.9|43884.9|43904.9|43884.9|43899.2|43879.2|5
1640914550000|2021-12-31 01:35:50|43905.8|43885.8|43899.2|43879.2|43905.8|43885.8|43899.2|43879.2|8
1640914560000|2021-12-31 01:36:00|43897.6|43877.6|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|1
1640914570000|2021-12-31 01:36:10|43899.2|43879.2|43899.2|43879.2|43901.7|43881.7|43899.2|43879.2|5
1640914580000|2021-12-31 01:36:20|||||||||2
1640914590000|2021-12-31 01:36:30|43894.2|43874.2|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|2
1640914600000|2021-12-31 01:36:40|43895.8|43875.8|43899.2|43879.2|43899.2|43879.2|43895.8|43875.8|4
1640914610000|2021-12-31 01:36:50|43896.7|43876.7|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|5
1640914620000|2021-12-31 01:37:00|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|43891.7|43871.7|3
1640914630000|2021-12-31 01:37:10|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43895.1|43875.1|6
1640914640000|2021-12-31 01:37:20|43894.2|43874.2|43891.7|43871.7|43894.2|43874.2|43891.7|43871.7|4
1640914650000|2021-12-31 01:37:30|43894.2|43874.2|43894.2|43874.2|43896.7|43876.7|43894.2|43874.2|8
1640914660000|2021-12-31 01:37:40|43896.7|43876.7|43894.2|43874.2|43899.2|43879.2|43894.2|43874.2|1
1640914670000|2021-12-31 01:37:50|43891.7|43871.7|43891.7|43871.7|43896.7|43876.7|43891.7|43871.7|7
1640914680000|2021-12-31 01:38:00|43894.2|43874.2|43895.1|43875.1|43896.7|43876.7|43891.7|43871.7|10
1640914690000|2021-12-31 01:38:10|43895.8|43875.8|43896.7|43876.7|43896.7|43876.7|43894.2|43874.2|2
1640914700000|2021-12-31 01:38:20|43898.3|43878.3|43895.8|43875.8|43899.2|43879.2|43894.2|43874.2|0
1640914710000|2021-12-31 01:38:30|43896.7|43876.7|43899.2|43879.2|43899.2|43879.2|43894.2|43874.2|3
1640914720000|2021-12-31 01:38:40|43897.6|43877.6|43899.2|43879.2|43899.2|43879.2|43896.7|43876.7|2
1640914730000|2021-12-31 01:38:50|43901.7|43881.7|43904.2|43884.2|43904.2|43884.2|43901.7|43881.7|2
1640914740000|2021-12-31 01:39:00|43905.8|43885.8|43906.7|43886.7|43909.2|43889.2|43901.7|43881.7|11
1640914750000|2021-12-31 01:39:10|43904.2|43884.2|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|2
1640914760000|2021-12-31 01:39:20|43905.1|43885.1|43909.2|43889.2|43909.2|43889.2|43904.2|43884.2|5
1640914770000|2021-12-31 01:39:30|43910.8|43890.8|43912.6|43892.6|43912.6|43892.6|43910.8|43890.8|3
1640914780000|2021-12-31 01:39:40|43910.1|43890.1|43914.2|43894.2|43914.2|43894.2|43910.1|43890.1|8
1640914790000|2021-12-31 01:39:50|43915.8|43895.8|43918.3|43898.3|43918.3|43898.3|43915.8|43895.8|4
1640914800000|2021-12-31 01:40:00|43919.2|43899.2|43921.7|43901.7|43924.2|43904.2|43916.7|43896.7|4
1640914810000|2021-12-31 01:40:10|43920.8|43900.8|43916.7|43896.7|43921.7|43901.7|43916.7|43896.7|0
1640914820000|2021-12-31 01:40:20|43919.2|43899.2|43921.7|43901.7|43921.7|43901.7|43919.2|43899.2|0
1640914830000|2021-12-31 01:40:30|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|5
1640914840000|2021-12-31 01:40:40|43924.2|43904.2|43924.2|43904.2|43926.7|43906.7|43921.7|43901.7|4
1640914850000|2021-12-31 01:40:50|43925.8|43905.8|43926.7|43906.7|43926.7|43906.7|43925.8|43905.8|0
1640914860000|2021-12-31 01:41:00|43924.2|43904.2|43921.7|43901.7|43924.2|43904.2|43921.7|43901.7|7
1640914870000|2021-12-31 01:41:10|43920|43900|43921.7|43901.7|43924.2|43904.2|43919.2|43899.2|0
1640914880000|2021-12-31 01:41:20|43919.2|43899.2|43924.2|43904.2|43924.2|43904.2|43919.2|43899.2|0
1640914890000|2021-12-31 01:41:30|43926.7|43906.7|43931.7|43911.7|43931.7|43911.7|43926.7|43906.7|3
1640914900000|2021-12-31 01:41:40|43929.2|43909.2|43931.7|43911.7|43934.2|43914.2|43929.2|43909.2|2
1640914910000|2021-12-31 01:41:50|||||||||3
1640914920000|2021-12-31 01:42:00|43926.7|43906.7|43919.2|43899.2|43926.7|43906.7|43919.2|43899.2|3
1640914930000|2021-12-31 01:42:10|43914.2|43894.2|43909.2|43889.2|43914.2|43894.2|43909.2|43889.2|2
1640914940000|2021-12-31 01:42:20|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|43906.7|43886.7|0
1640914950000|2021-12-31 01:42:30|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|2
1640914960000|2021-12-31 01:42:40|43907.5|43887.5|43906.7|43886.7|43910.8|43890.8|43906.7|43886.7|5
1640914970000|2021-12-31 01:42:50|43904.2|43884.2|43904.2|43884.2|43906.7|43886.7|43904.2|43884.2|6
1640914980000|2021-12-31 01:43:00|43909.2|43889.2|43910|43890|43911.7|43891.7|43906.7|43886.7|10
1640914990000|2021-12-31 01:43:10|43909.2|43889.2|43911.7|43891.7|43911.7|43891.7|43906.7|43886.7|6
1640915000000|2021-12-31 01:43:20|43914.2|43894.2|43914.2|43894.2|43914.2|43894.2|43911.7|43891.7|4
1640915010000|2021-12-31 01:43:30|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|43916.7|43896.7|1
1640915020000|2021-12-31 01:43:40|||||||||1
1640915030000|2021-12-31 01:43:50|43915.8|43895.8|43916.7|43896.7|43919.2|43899.2|43912.5|43892.5|2
1640915040000|2021-12-31 01:44:00|43915|43895|43911.7|43891.7|43916.7|43896.7|43911.7|43891.7|6
1640915050000|2021-12-31 01:44:10|43910|43890|43910|43890|43910|43890|43910|43890|0
1640915060000|2021-12-31 01:44:20|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|43911.7|43891.7|0
1640915070000|2021-12-31 01:44:30|43909.2|43889.2|43909.2|43889.2|43911.7|43891.7|43907.5|43887.5|3
1640915090000|2021-12-31 01:44:50|43910.8|43890.8|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|0
1640915100000|2021-12-31 01:45:00|43908.3|43888.3|43906.7|43886.7|43908.3|43888.3|43906.7|43886.7|0
1640915110000|2021-12-31 01:45:10|43909.2|43889.2|43909.2|43889.2|43909.2|43889.2|43906.7|43886.7|1
1640915120000|2021-12-31 01:45:20|43910.8|43890.8|43909.2|43889.2|43911.7|43891.7|43909.2|43889.2|0
1640915130000|2021-12-31 01:45:30|43907.5|43887.5|43906.7|43886.7|43907.5|43887.5|43906.7|43886.7|0
1640915140000|2021-12-31 01:45:40|43905|43885|43906.7|43886.7|43906.7|43886.7|43904.2|43884.2|8
1640915150000|2021-12-31 01:45:50|43905|43885|43901.7|43881.7|43905|43885|43900|43880|1
1640915160000|2021-12-31 01:46:00|43899.2|43879.2|43901.7|43881.7|43901.7|43881.7|43899.2|43879.2|0
1640915170000|2021-12-31 01:46:10|43900|43880|43895.8|43875.8|43901.7|43881.7|43895|43875|6
1640915180000|2021-12-31 01:46:20|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|43896.7|43876.7|0
1640915190000|2021-12-31 01:46:30|43898.3|43878.3|43896.7|43876.7|43899.2|43879.2|43896.7|43876.7|1
1640915210000|2021-12-31 01:46:50|43899.2|43879.2|43894.2|43874.2|43899.2|43879.2|43891.7|43871.7|6
1640915220000|2021-12-31 01:47:00|43892.5|43872.5|43881.7|43861.7|43892.5|43872.5|43881.7|43861.7|14
1640915230000|2021-12-31 01:47:10|43880|43860|43877.5|43857.5|43880|43860|43876.7|43856.7|7
1640915240000|2021-12-31 01:47:20|43876.7|43856.7|43876.7|43856.7|43879.2|43859.2|43876.7|43856.7|2
1640915250000|2021-12-31 01:47:30|43875|43855|43876.7|43856.7|43876.7|43856.7|43874.2|43854.2|1
1640915260000|2021-12-31 01:47:40|43875|43855|43874.2|43854.2|43876.7|43856.7|43872.5|43852.5|5
1640915270000|2021-12-31 01:47:50|43875.8|43855.8|43876.7|43856.7|43876.7|43856.7|43875.8|43855.8|1
1640915280000|2021-12-31 01:48:00|43878.3|43858.3|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|2
1640915290000|2021-12-31 01:48:10|43877.5|43857.5|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|3
1640915300000|2021-12-31 01:48:20|43877.5|43857.5|43879.2|43859.2|43879.2|43859.2|43876.7|43856.7|0
1640915310000|2021-12-31 01:48:30|43876.7|43856.7|43876.7|43856.7|43877.5|43857.5|43876.7|43856.7|6
1640915330000|2021-12-31 01:48:50|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|43874.2|43854.2|7
1640915340000|2021-12-31 01:49:00|43871.7|43851.7|43881.7|43861.7|43881.7|43861.7|43871.7|43851.7|4
1640915350000|2021-12-31 01:49:10|43886.7|43866.7|43884.2|43864.2|43886.7|43866.7|43884.2|43864.2|5
1640915360000|2021-12-31 01:49:20|43882.5|43862.5|43881.7|43861.7|43882.5|43862.5|43881.7|43861.7|0
1640915370000|2021-12-31 01:49:30|43879.2|43859.2|43877.5|43857.5|43879.2|43859.2|43877.5|43857.5|2
1640915380000|2021-12-31 01:49:40|43875|43855|43875|43855|43875|43855|43875|43855|0
1640915390000|2021-12-31 01:49:50|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|43872.5|43852.5|3
1640915400000|2021-12-31 01:50:00|43869.2|43849.2|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|4
1640915410000|2021-12-31 01:50:10|43870|43850|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|8
1640915420000|2021-12-31 01:50:20|43871.7|43851.7|43874.2|43854.2|43874.2|43854.2|43871.7|43851.7|4
1640915430000|2021-12-31 01:50:30|43871.7|43851.7|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|8
1640915440000|2021-12-31 01:50:40|43870.8|43850.8|43871.7|43851.7|43871.7|43851.7|43870.8|43850.8|0
1640915450000|2021-12-31 01:50:50|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|43869.2|43849.2|1
1640915460000|2021-12-31 01:51:00|43871.7|43851.7|43866.7|43846.7|43871.7|43851.7|43866.7|43846.7|11
1640915470000|2021-12-31 01:51:10|43861.7|43841.7|43849.2|43829.2|43861.7|43841.7|43849.2|43829.2|11
1640915480000|2021-12-31 01:51:20|43847.5|43827.5|43845.8|43825.8|43851.7|43831.7|43844.2|43824.2|9
1640915490000|2021-12-31 01:51:30|43846.7|43826.7|43846.7|43826.7|43849.2|43829.2|43842.5|43822.5|3
1640915500000|2021-12-31 01:51:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43842.5|43822.5|9
1640915510000|2021-12-31 01:51:50|43850.8|43830.8|43854.2|43834.2|43854.2|43834.2|43850.8|43830.8|0
1640915520000|2021-12-31 01:52:00|43856.7|43836.7|43861.7|43841.7|43861.7|43841.7|43856.7|43836.7|3
1640915530000|2021-12-31 01:52:10|43866.7|43846.7|43864.2|43844.2|43866.7|43846.7|43861.7|43841.7|8
1640915540000|2021-12-31 01:52:20|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|43861.7|43841.7|0
1640915550000|2021-12-31 01:52:30|43864.9|43844.9|43866.7|43846.7|43866.7|43846.7|43864.2|43844.2|4
1640915560000|2021-12-31 01:52:40|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|1
1640915570000|2021-12-31 01:52:50|43869.2|43849.2|43869.2|43849.2|43871.7|43851.7|43869.2|43849.2|3
1640915580000|2021-12-31 01:53:00|43871.7|43851.7|43871.7|43851.7|43874.2|43854.2|43869.2|43849.2|6
1640915590000|2021-12-31 01:53:10|43873.3|43853.3|43874.2|43854.2|43874.2|43854.2|43873.3|43853.3|1
1640915600000|2021-12-31 01:53:20|43871.7|43851.7|43876.7|43856.7|43876.7|43856.7|43871.7|43851.7|5
1640915610000|2021-12-31 01:53:30|43872.5|43852.5|43871.7|43851.7|43874.2|43854.2|43871.7|43851.7|6
1640915620000|2021-12-31 01:53:40|43869.2|43849.2|43866.7|43846.7|43869.2|43849.2|43866.7|43846.7|2
1640915630000|2021-12-31 01:53:50|43865|43845|43861.7|43841.7|43865|43845|43861.7|43841.7|6
1640915640000|2021-12-31 01:54:00|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|43859.2|43839.2|0
1640915650000|2021-12-31 01:54:10|43857.5|43837.5|43854.2|43834.2|43857.5|43837.5|43854.2|43834.2|2
1640915660000|2021-12-31 01:54:20|43853.3|43833.3|43854.2|43834.2|43854.2|43834.2|43851.7|43831.7|5
1640915680000|2021-12-31 01:54:40|43851.7|43831.7|43851.7|43831.7|43854.2|43834.2|43851.7|43831.7|18
1640915690000|2021-12-31 01:54:50|43850|43830|43847.5|43827.5|43850|43830|43847.5|43827.5|7
1640915700000|2021-12-31 01:55:00|||||||||5
1640915720000|2021-12-31 01:55:20|43848.4|43828.4|43850|43830|43850|43830|43848.4|43828.4|0
1640915730000|2021-12-31 01:55:30|||||||||1
1640915740000|2021-12-31 01:55:40|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|4
1640915750000|2021-12-31 01:55:50|43847.5|43827.5|43849.2|43829.2|43851.7|43831.7|43847.5|43827.5|5
1640915760000|2021-12-31 01:56:00|43850.8|43830.8|43845|43825|43851.7|43831.7|43843.4|43823.4|5
1640915770000|2021-12-31 01:56:10|43843.4|43823.4|43845|43825|43845|43825|43842.5|43822.5|1
1640915780000|2021-12-31 01:56:20|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|43842.5|43822.5|1
1640915800000|2021-12-31 01:56:40|||||||||6
1640915810000|2021-12-31 01:56:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|6
1640915820000|2021-12-31 01:57:00|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43845|43825|5
1640915830000|2021-12-31 01:57:10|43844.1|43824.1|43844.1|43824.1|43845.8|43825.8|43844.1|43824.1|2
1640915840000|2021-12-31 01:57:20|43845|43825|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1640915850000|2021-12-31 01:57:30|43849.1|43829.1|43850.8|43830.8|43850.8|43830.8|43849.1|43829.1|1
1640915860000|2021-12-31 01:57:40|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|1
1640915870000|2021-12-31 01:57:50|43854.1|43834.1|43861.6|43841.6|43861.6|43841.6|43854.1|43834.1|1
1640915880000|2021-12-31 01:58:00|43860|43840|43859.1|43839.1|43861.6|43841.6|43856.6|43836.6|1
1640915900000|2021-12-31 01:58:20|43857.5|43837.5|43859.1|43839.1|43859.1|43839.1|43855|43835|5
1640915910000|2021-12-31 01:58:30|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|2
1640915920000|2021-12-31 01:58:40|43866.6|43846.6|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|0
1640915930000|2021-12-31 01:58:50|43868.3|43848.3|43868.3|43848.3|43868.3|43848.3|43866.6|43846.6|1
1640915940000|2021-12-31 01:59:00|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|0
1640915950000|2021-12-31 01:59:10|43867.5|43847.5|43874.1|43854.1|43874.1|43854.1|43867.5|43847.5|3
1640915960000|2021-12-31 01:59:20|43876.6|43856.6|43889.1|43869.1|43889.1|43869.1|43876.6|43856.6|3
1640915970000|2021-12-31 01:59:30|43887.5|43867.5|43891.6|43871.6|43891.6|43871.6|43886.6|43866.6|3
1640915980000|2021-12-31 01:59:40|43892.5|43872.5|43894.1|43874.1|43896.6|43876.6|43892.5|43872.5|2
1640915990000|2021-12-31 01:59:50|43895.8|43875.8|43896.6|43876.6|43896.6|43876.6|43895.8|43875.8|2
1640916000000|2021-12-31 02:00:00|43898.3|43878.3|43884.1|43864.1|43899.1|43879.1|43884.1|43864.1|6
1640916010000|2021-12-31 02:00:10|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|1
1640916020000|2021-12-31 02:00:20|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|0
1640916030000|2021-12-31 02:00:30|43879.1|43859.1|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|2
1640916040000|2021-12-31 02:00:40|43875|43855|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|0
1640916050000|2021-12-31 02:00:50|43880.8|43860.8|43883.3|43863.3|43885.8|43865.8|43880.8|43860.8|2
1640916060000|2021-12-31 02:01:00|43885.8|43865.8|43886.6|43866.6|43888.3|43868.3|43885|43865|3
1640916070000|2021-12-31 02:01:10|43889.1|43869.1|43884.1|43864.1|43889.1|43869.1|43884.1|43864.1|3
1640916080000|2021-12-31 02:01:20|43885.8|43865.8|43884.1|43864.1|43887.5|43867.5|43884.1|43864.1|0
1640916090000|2021-12-31 02:01:30|43886.6|43866.6|43884.1|43864.1|43886.6|43866.6|43881.6|43861.6|4
1640916110000|2021-12-31 02:01:50|43885|43865|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|0
1640916120000|2021-12-31 02:02:00|43882.5|43862.5|43880|43860|43882.5|43862.5|43880|43860|1
1640916130000|2021-12-31 02:02:10|43881.6|43861.6|43875.9|43855.9|43884.1|43864.1|43875.9|43855.9|4
1640916140000|2021-12-31 02:02:20|43874.1|43854.1|43859.1|43839.1|43874.1|43854.1|43856.6|43836.6|4
1640916150000|2021-12-31 02:02:30|43856.6|43836.6|43855|43835|43856.6|43836.6|43855|43835|3
1640916160000|2021-12-31 02:02:40|43854.1|43834.1|43846.6|43826.6|43854.1|43834.1|43846.6|43826.6|10
1640916170000|2021-12-31 02:02:50|43850|43830|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|5
1640916180000|2021-12-31 02:03:00|43851.6|43831.6|43849.1|43829.1|43854.1|43834.1|43849.1|43829.1|6
1640916190000|2021-12-31 02:03:10|43850.8|43830.8|43851.6|43831.6|43851.6|43831.6|43850.8|43830.8|0
1640916200000|2021-12-31 02:03:20|43852.5|43832.5|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|1
1640916210000|2021-12-31 02:03:30|43851.6|43831.6|43853.3|43833.3|43853.3|43833.3|43851.6|43831.6|1
1640916220000|2021-12-31 02:03:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640916230000|2021-12-31 02:03:50|43856.6|43836.6|43858.3|43838.3|43858.3|43838.3|43856.6|43836.6|3
1640916240000|2021-12-31 02:04:00|43856.6|43836.6|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|4
1640916250000|2021-12-31 02:04:10|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|2
1640916260000|2021-12-31 02:04:20|43853.3|43833.3|43855.8|43835.8|43856.6|43836.6|43853.3|43833.3|2
1640916270000|2021-12-31 02:04:30|43856.6|43836.6|43854.1|43834.1|43858.3|43838.3|43854.1|43834.1|2
1640916280000|2021-12-31 02:04:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1640916290000|2021-12-31 02:04:50|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640916300000|2021-12-31 02:05:00|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|4
1640916310000|2021-12-31 02:05:10|43846.6|43826.6|43839.1|43819.1|43846.6|43826.6|43839.1|43819.1|13
1640916320000|2021-12-31 02:05:20|43838.3|43818.3|43831.6|43811.6|43838.3|43818.3|43831.6|43811.6|5
1640916340000|2021-12-31 02:05:40|43829.1|43809.1|43834.1|43814.1|43835|43815|43829.1|43809.1|1
1640916350000|2021-12-31 02:05:50|43835.8|43815.8|43826.6|43806.6|43836.6|43816.6|43823.3|43803.3|65
1640916360000|2021-12-31 02:06:00|43828.3|43808.3|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|1
1640916370000|2021-12-31 02:06:10|43827.5|43807.5|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|2
1640916380000|2021-12-31 02:06:20|43827.5|43807.5|43826.6|43806.6|43827.5|43807.5|43826.6|43806.6|0
1640916390000|2021-12-31 02:06:30|43829.1|43809.1|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|3
1640916400000|2021-12-31 02:06:40|43835.8|43815.8|43841.6|43821.6|43844.1|43824.1|43835.8|43815.8|1
1640916410000|2021-12-31 02:06:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640916420000|2021-12-31 02:07:00|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|4
1640916430000|2021-12-31 02:07:10|43833.3|43813.3|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|4
1640916440000|2021-12-31 02:07:20|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1640916450000|2021-12-31 02:07:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|2
1640916460000|2021-12-31 02:07:40|43835.8|43815.8|43836.6|43816.6|43836.6|43816.6|43835.8|43815.8|1
1640916470000|2021-12-31 02:07:50|43835|43815|43834.1|43814.1|43835|43815|43834.1|43814.1|2
1640916480000|2021-12-31 02:08:00|43839.1|43819.1|43834.1|43814.1|43839.1|43819.1|43834.1|43814.1|0
1640916490000|2021-12-31 02:08:10|43839.1|43819.1|43836.6|43816.6|43840.8|43820.8|43836.6|43816.6|3
1640916500000|2021-12-31 02:08:20|43835|43815|43844.1|43824.1|43844.1|43824.1|43834.1|43814.1|5
1640916510000|2021-12-31 02:08:30|43845.8|43825.8|43853.3|43833.3|43853.3|43833.3|43845.8|43825.8|1
1640916520000|2021-12-31 02:08:40|43852.4|43832.4|43850.8|43830.8|43852.4|43832.4|43850.8|43830.8|0
1640916530000|2021-12-31 02:08:50|43851.6|43831.6|43855.8|43835.8|43855.8|43835.8|43851.6|43831.6|0
1640916540000|2021-12-31 02:09:00|43854.1|43834.1|43853.3|43833.3|43856.6|43836.6|43851.6|43831.6|1
1640916550000|2021-12-31 02:09:10|43852.5|43832.5|43854.1|43834.1|43856.6|43836.6|43851.6|43831.6|0
1640916560000|2021-12-31 02:09:20|43855.8|43835.8|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|0
1640916570000|2021-12-31 02:09:30|43855.8|43835.8|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|0
1640916580000|2021-12-31 02:09:40|||||||||3
1640916590000|2021-12-31 02:09:50|||||||||1
1640916600000|2021-12-31 02:10:00|43858.3|43838.3|43859.1|43839.1|43859.1|43839.1|43858.3|43838.3|3
1640916610000|2021-12-31 02:10:10|43858.3|43838.3|43859.1|43839.1|43861.6|43841.6|43858.3|43838.3|1
1640916620000|2021-12-31 02:10:20|43861.6|43841.6|43854.1|43834.1|43861.6|43841.6|43854.1|43834.1|3
1640916630000|2021-12-31 02:10:30|43852.5|43832.5|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|2
1640916640000|2021-12-31 02:10:40|43854.1|43834.1|43854.1|43834.1|43855.8|43835.8|43851.6|43831.6|6
1640916650000|2021-12-31 02:10:50|43855|43835|43856.6|43836.6|43856.6|43836.6|43855|43835|3
1640916660000|2021-12-31 02:11:00|43858.3|43838.3|43866.6|43846.6|43866.6|43846.6|43858.3|43838.3|5
1640916670000|2021-12-31 02:11:10|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|0
1640916680000|2021-12-31 02:11:20|43861.6|43841.6|43859.1|43839.1|43864.1|43844.1|43855|43835|3
1640916690000|2021-12-31 02:11:30|43861.6|43841.6|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1640916700000|2021-12-31 02:11:40|43863.2|43843.2|43864.1|43844.1|43866.6|43846.6|43861.6|43841.6|3
1640916710000|2021-12-31 02:11:50|43866.6|43846.6|43872.4|43852.4|43872.4|43852.4|43864.1|43844.1|2
1640916720000|2021-12-31 02:12:00|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1640916730000|2021-12-31 02:12:10|43873.2|43853.2|43876.6|43856.6|43876.6|43856.6|43873.2|43853.2|11
1640916740000|2021-12-31 02:12:20|43875|43855|43876.6|43856.6|43876.6|43856.6|43875|43855|2
1640916750000|2021-12-31 02:12:30|43875|43855|43880|43860|43882.5|43862.5|43875|43855|4
1640916760000|2021-12-31 02:12:40|43881.6|43861.6|43886.6|43866.6|43886.6|43866.6|43880|43860|2
1640916770000|2021-12-31 02:12:50|43888.2|43868.2|43891.6|43871.6|43891.6|43871.6|43886.6|43866.6|4
1640916780000|2021-12-31 02:13:00|43895.7|43875.7|43891.6|43871.6|43895.7|43875.7|43891.6|43871.6|5
1640916790000|2021-12-31 02:13:10|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|2
1640916800000|2021-12-31 02:13:20|43885|43865|43878.4|43858.4|43885|43865|43878.4|43858.4|1
1640916810000|2021-12-31 02:13:30|43875.9|43855.9|43875|43855|43878.4|43858.4|43875|43855|3
1640916820000|2021-12-31 02:13:40|43873.4|43853.4|43868.4|43848.4|43873.4|43853.4|43868.4|43848.4|0
1640916830000|2021-12-31 02:13:50|43870|43850|43870|43850|43870|43850|43868.4|43848.4|7
1640916840000|2021-12-31 02:14:00|43868.4|43848.4|43871.6|43851.6|43872.5|43852.5|43865.9|43845.9|6
1640916850000|2021-12-31 02:14:10|43870|43850|43868.4|43848.4|43870|43850|43868.4|43848.4|2
1640916860000|2021-12-31 02:14:20|||||||||3
1640916870000|2021-12-31 02:14:30|43870|43850|43865|43845|43870|43850|43865|43845|3
1640916880000|2021-12-31 02:14:40|43867.5|43847.5|43862.5|43842.5|43867.5|43847.5|43862.5|43842.5|1
1640916890000|2021-12-31 02:14:50|43860.9|43840.9|43860|43840|43860.9|43840.9|43855|43835|8
1640916900000|2021-12-31 02:15:00|43858.4|43838.4|43855|43835|43858.4|43838.4|43855|43835|3
1640916910000|2021-12-31 02:15:10|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|3
1640916920000|2021-12-31 02:15:20|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|1
1640916930000|2021-12-31 02:15:30|43844.1|43824.1|43843.2|43823.2|43844.1|43824.1|43843.2|43823.2|0
1640916940000|2021-12-31 02:15:40|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1640916950000|2021-12-31 02:15:50|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1640916960000|2021-12-31 02:16:00|||||||||2
1640916970000|2021-12-31 02:16:10|||||||||1
1640916980000|2021-12-31 02:16:20|43832.5|43812.5|43831.6|43811.6|43832.5|43812.5|43831.6|43811.6|3
1640916990000|2021-12-31 02:16:30|43830.7|43810.7|43829.1|43809.1|43830.7|43810.7|43829.1|43809.1|4
1640917000000|2021-12-31 02:16:40|43827.4|43807.4|43827.4|43807.4|43829|43809|43827.4|43807.4|3
1640917010000|2021-12-31 02:16:50|43829|43809|43829|43809|43829|43809|43827.4|43807.4|1
1640917020000|2021-12-31 02:17:00|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|3
1640917030000|2021-12-31 02:17:10|43827.5|43807.5|43826.6|43806.6|43827.5|43807.5|43826.6|43806.6|4
1640917040000|2021-12-31 02:17:20|43825.7|43805.7|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|2
1640917050000|2021-12-31 02:17:30|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1640917060000|2021-12-31 02:17:40|43828.2|43808.2|43829.1|43809.1|43829.1|43809.1|43828.2|43808.2|0
1640917080000|2021-12-31 02:18:00|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|1
1640917100000|2021-12-31 02:18:20|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|3
1640917120000|2021-12-31 02:18:40|||||||||1
1640917130000|2021-12-31 02:18:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|1
1640917140000|2021-12-31 02:19:00|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|5
1640917150000|2021-12-31 02:19:10|||||||||4
1640917160000|2021-12-31 02:19:20|||||||||1
1640917170000|2021-12-31 02:19:30|43830.7|43810.7|43829.1|43809.1|43830.7|43810.7|43829.1|43809.1|0
1640917190000|2021-12-31 02:19:50|43834.1|43814.1|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|2
1640917200000|2021-12-31 02:20:00|||||||||1
1640917210000|2021-12-31 02:20:10|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|0
1640917230000|2021-12-31 02:20:30|43829.1|43809.1|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1640917260000|2021-12-31 02:21:00|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1640917270000|2021-12-31 02:21:10|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917290000|2021-12-31 02:21:30|43828.2|43808.2|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|7
1640917320000|2021-12-31 02:22:00|||||||||1
1640917330000|2021-12-31 02:22:10|43826.6|43806.6|43825|43805|43826.6|43806.6|43825|43805|4
1640917340000|2021-12-31 02:22:20|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917350000|2021-12-31 02:22:30|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|0
1640917360000|2021-12-31 02:22:40|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917370000|2021-12-31 02:22:50|43823.2|43803.2|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|1
1640917380000|2021-12-31 02:23:00|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|1
1640917390000|2021-12-31 02:23:10|43813.2|43793.2|43810.7|43790.7|43813.2|43793.2|43810.7|43790.7|10
1640917400000|2021-12-31 02:23:20|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|4
1640917410000|2021-12-31 02:23:30|43809.1|43789.1|43810|43790|43810|43790|43809.1|43789.1|3
1640917420000|2021-12-31 02:23:40|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1640917430000|2021-12-31 02:23:50|||||||||1
1640917440000|2021-12-31 02:24:00|43819.1|43799.1|43820|43800|43820|43800|43819.1|43799.1|3
1640917450000|2021-12-31 02:24:10|43823.2|43803.2|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|0
1640917460000|2021-12-31 02:24:20|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1640917490000|2021-12-31 02:24:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1640917500000|2021-12-31 02:25:00|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|4
1640917610000|2021-12-31 02:26:50|43826.6|43806.6|43832.3|43812.3|43834|43814|43826.6|43806.6|4
1640917620000|2021-12-31 02:27:00|43834|43814|43832.3|43812.3|43834.8|43814.8|43832.3|43812.3|0
1640917650000|2021-12-31 02:27:30|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|0
1640917660000|2021-12-31 02:27:40|43835.7|43815.7|43839.1|43819.1|43839.1|43819.1|43835.7|43815.7|1
1640917690000|2021-12-31 02:28:10|43837.5|43817.5|43836.6|43816.6|43837.5|43817.5|43836.6|43816.6|0
1640917710000|2021-12-31 02:28:30|||||||||1
1640917730000|2021-12-31 02:28:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|2
1640917740000|2021-12-31 02:29:00|43837.5|43817.5|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|0
1640917760000|2021-12-31 02:29:20|||||||||1
1640917780000|2021-12-31 02:29:40|43840.7|43820.7|43841.6|43821.6|43841.6|43821.6|43840.7|43820.7|1
1640917790000|2021-12-31 02:29:50|||||||||1
1640917800000|2021-12-31 02:30:00|43843.2|43823.2|43861.6|43841.6|43861.6|43841.6|43840|43820|26
1640917810000|2021-12-31 02:30:10|43863.2|43843.2|43868.2|43848.2|43868.2|43848.2|43861.6|43841.6|13
1640917820000|2021-12-31 02:30:20|43869.8|43849.8|43869.1|43849.1|43870.7|43850.7|43866.6|43846.6|5
1640917830000|2021-12-31 02:30:30|43870.7|43850.7|43871.6|43851.6|43871.6|43851.6|43867.5|43847.5|3
1640917840000|2021-12-31 02:30:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|7
1640917850000|2021-12-31 02:30:50|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|1
1640917860000|2021-12-31 02:31:00|43877.3|43857.3|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|1
1640917870000|2021-12-31 02:31:10|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|5
1640917880000|2021-12-31 02:31:20|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43877.5|43857.5|1
1640917890000|2021-12-31 02:31:30|43877.5|43857.5|43876.6|43856.6|43877.5|43857.5|43876.6|43856.6|4
1640917900000|2021-12-31 02:31:40|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1640917910000|2021-12-31 02:31:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640917920000|2021-12-31 02:32:00|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|2
1640917930000|2021-12-31 02:32:10|||||||||2
1640917940000|2021-12-31 02:32:20|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|3
1640917950000|2021-12-31 02:32:30|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1640917960000|2021-12-31 02:32:40|43869.1|43849.1|43861.6|43841.6|43869.1|43849.1|43861.6|43841.6|10
1640917970000|2021-12-31 02:32:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|2
1640917980000|2021-12-31 02:33:00|43860.7|43840.7|43859.1|43839.1|43861.6|43841.6|43858.2|43838.2|1
1640917990000|2021-12-31 02:33:10|43860.7|43840.7|43874.1|43854.1|43874.1|43854.1|43860.7|43840.7|4
1640918000000|2021-12-31 02:33:20|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|3
1640918010000|2021-12-31 02:33:30|43878.2|43858.2|43879.1|43859.1|43879.1|43859.1|43874.1|43854.1|0
1640918020000|2021-12-31 02:33:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1640918030000|2021-12-31 02:33:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640918040000|2021-12-31 02:34:00|43878.2|43858.2|43871.6|43851.6|43879.1|43859.1|43871.6|43851.6|6
1640918050000|2021-12-31 02:34:10|43874.1|43854.1|43881.6|43861.6|43881.6|43861.6|43874.1|43854.1|5
1640918060000|2021-12-31 02:34:20|43883.2|43863.2|43885|43865|43886.6|43866.6|43883.2|43863.2|0
1640918070000|2021-12-31 02:34:30|43884.1|43864.1|43892.5|43872.5|43892.5|43872.5|43884.1|43864.1|7
1640918080000|2021-12-31 02:34:40|43895|43875|43895|43875|43895|43875|43893.4|43873.4|6
1640918090000|2021-12-31 02:34:50|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43895|43875|0
1640918100000|2021-12-31 02:35:00|43895|43875|43895|43875|43896.6|43876.6|43895|43875|11
1640918130000|2021-12-31 02:35:30|43893.4|43873.4|43892.5|43872.5|43893.4|43873.4|43892.5|43872.5|8
1640918140000|2021-12-31 02:35:40|43891.6|43871.6|43884.1|43864.1|43891.6|43871.6|43883.2|43863.2|4
1640918150000|2021-12-31 02:35:50|43883.2|43863.2|43883.2|43863.2|43884.1|43864.1|43883.2|43863.2|0
1640918160000|2021-12-31 02:36:00|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|3
1640918170000|2021-12-31 02:36:10|43882.5|43862.5|43881.6|43861.6|43882.5|43862.5|43881.6|43861.6|4
1640918180000|2021-12-31 02:36:20|43884.1|43864.1|43890.7|43870.7|43890.7|43870.7|43881.6|43861.6|2
1640918190000|2021-12-31 02:36:30|43893.2|43873.2|43893.2|43873.2|43895.7|43875.7|43893.2|43873.2|0
1640918200000|2021-12-31 02:36:40|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640918210000|2021-12-31 02:36:50|43890.7|43870.7|43883.2|43863.2|43890.7|43870.7|43883.2|43863.2|2
1640918220000|2021-12-31 02:37:00|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43881.6|43861.6|8
1640918230000|2021-12-31 02:37:10|43885.7|43865.7|43883.2|43863.2|43885.7|43865.7|43881.6|43861.6|2
1640918240000|2021-12-31 02:37:20|43881.6|43861.6|43874.1|43854.1|43881.6|43861.6|43874.1|43854.1|1
1640918250000|2021-12-31 02:37:30|43871.6|43851.6|43867.5|43847.5|43871.6|43851.6|43867.5|43847.5|1
1640918260000|2021-12-31 02:37:40|43866.6|43846.6|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|0
1640918270000|2021-12-31 02:37:50|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|4
1640918280000|2021-12-31 02:38:00|43863.2|43843.2|43860|43840|43864.1|43844.1|43860|43840|2
1640918290000|2021-12-31 02:38:10|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640918300000|2021-12-31 02:38:20|43862.5|43842.5|43861.6|43841.6|43865|43845|43861.6|43841.6|2
1640918310000|2021-12-31 02:38:30|43859.1|43839.1|43849.1|43829.1|43859.1|43839.1|43849.1|43829.1|4
1640918320000|2021-12-31 02:38:40|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|0
1640918330000|2021-12-31 02:38:50|43852.5|43832.5|43850|43830|43852.5|43832.5|43850|43830|2
1640918340000|2021-12-31 02:39:00|43849.1|43829.1|43841.6|43821.6|43849.1|43829.1|43841.6|43821.6|2
1640918350000|2021-12-31 02:39:10|43848.2|43828.2|43849.1|43829.1|43849.1|43829.1|43848.2|43828.2|2
1640918360000|2021-12-31 02:39:20|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|0
1640918370000|2021-12-31 02:39:30|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|4
1640918380000|2021-12-31 02:39:40|43859.1|43839.1|43859.1|43839.1|43860.7|43840.7|43859.1|43839.1|0
1640918390000|2021-12-31 02:39:50|||||||||1
1640918400000|2021-12-31 02:40:00|43857.5|43837.5|43861.6|43841.6|43861.6|43841.6|43856.6|43836.6|3
1640918410000|2021-12-31 02:40:10|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1640918420000|2021-12-31 02:40:20|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|5
1640918430000|2021-12-31 02:40:30|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1640918440000|2021-12-31 02:40:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1640918460000|2021-12-31 02:41:00|||||||||1
1640918480000|2021-12-31 02:41:20|43850|43830|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|1
1640918500000|2021-12-31 02:41:40|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1640918530000|2021-12-31 02:42:10|43848.2|43828.2|43846.6|43826.6|43849.1|43829.1|43845|43825|3
1640918540000|2021-12-31 02:42:20|43845|43825|43844.1|43824.1|43845|43825|43840|43820|4
1640918550000|2021-12-31 02:42:30|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|3
1640918560000|2021-12-31 02:42:40|43842.5|43822.5|43840|43820|43842.5|43822.5|43840|43820|0
1640918570000|2021-12-31 02:42:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918580000|2021-12-31 02:43:00|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1640918590000|2021-12-31 02:43:10|43835.7|43815.7|43837.5|43817.5|43838.2|43818.2|43835.7|43815.7|1
1640918600000|2021-12-31 02:43:20|43838.2|43818.2|43836.6|43816.6|43839.1|43819.1|43835|43815|0
1640918610000|2021-12-31 02:43:30|43839.1|43819.1|43838.2|43818.2|43839.1|43819.1|43836.6|43816.6|2
1640918620000|2021-12-31 02:43:40|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918630000|2021-12-31 02:43:50|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|0
1640918640000|2021-12-31 02:44:00|43836.6|43816.6|43840|43820|43841.6|43821.6|43836.6|43816.6|1
1640918650000|2021-12-31 02:44:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|1
1640918660000|2021-12-31 02:44:20|43840.7|43820.7|43840.7|43820.7|43841.6|43821.6|43839.1|43819.1|1
1640918670000|2021-12-31 02:44:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|2
1640918680000|2021-12-31 02:44:40|43836.6|43816.6|43838.2|43818.2|43838.2|43818.2|43836.6|43816.6|1
1640918690000|2021-12-31 02:44:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1640918700000|2021-12-31 02:45:00|43838.2|43818.2|43829.1|43809.1|43838.2|43818.2|43829.1|43809.1|8
1640918710000|2021-12-31 02:45:10|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|43828.2|43808.2|1
1640918720000|2021-12-31 02:45:20|43826.6|43806.6|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|2
1640918730000|2021-12-31 02:45:30|43829.1|43809.1|43823.2|43803.2|43831.6|43811.6|43823.2|43803.2|2
1640918740000|2021-12-31 02:45:40|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43823.2|43803.2|0
1640918750000|2021-12-31 02:45:50|43829.1|43809.1|43839.1|43819.1|43844.1|43824.1|43829.1|43809.1|13
1640918760000|2021-12-31 02:46:00|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|2
1640918770000|2021-12-31 02:46:10|43840.7|43820.7|43841.6|43821.6|43844.1|43824.1|43840.7|43820.7|2
1640918780000|2021-12-31 02:46:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1640918790000|2021-12-31 02:46:30|43843.2|43823.2|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1640918800000|2021-12-31 02:46:40|43843.2|43823.2|43851.6|43831.6|43851.6|43831.6|43843.2|43823.2|2
1640918820000|2021-12-31 02:47:00|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|1
1640918830000|2021-12-31 02:47:10|43852.5|43832.5|43854.1|43834.1|43855.7|43835.7|43852.5|43832.5|5
1640918840000|2021-12-31 02:47:20|43851.6|43831.6|43844.1|43824.1|43851.6|43831.6|43844.1|43824.1|4
1640918850000|2021-12-31 02:47:30|43843.2|43823.2|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|6
1640918860000|2021-12-31 02:47:40|43850.7|43830.7|43851.6|43831.6|43851.6|43831.6|43850.7|43830.7|1
1640918870000|2021-12-31 02:47:50|43849.1|43829.1|43849.1|43829.1|43850.7|43830.7|43849.1|43829.1|0
1640918880000|2021-12-31 02:48:00|43845.7|43825.7|43861.6|43841.6|43861.6|43841.6|43844.1|43824.1|6
1640918900000|2021-12-31 02:48:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1640918910000|2021-12-31 02:48:30|43861.6|43841.6|43860.7|43840.7|43861.6|43841.6|43860.7|43840.7|3
1640918920000|2021-12-31 02:48:40|43864.1|43844.1|43869.1|43849.1|43869.1|43849.1|43864.1|43844.1|4
1640918930000|2021-12-31 02:48:50|43871.6|43851.6|43877.3|43857.3|43877.3|43857.3|43871.6|43851.6|2
1640918940000|2021-12-31 02:49:00|43875.7|43855.7|43883.2|43863.2|43883.2|43863.2|43875.7|43855.7|5
1640918950000|2021-12-31 02:49:10|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|1
1640918960000|2021-12-31 02:49:20|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|2
1640918970000|2021-12-31 02:49:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43872.5|43852.5|1
1640918980000|2021-12-31 02:49:40|43876.6|43856.6|43876.6|43856.6|43879.1|43859.1|43874.1|43854.1|2
1640918990000|2021-12-31 02:49:50|43875|43855|43874.1|43854.1|43875|43855|43874.1|43854.1|0
1640919000000|2021-12-31 02:50:00|43869.1|43849.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|1
1640919010000|2021-12-31 02:50:10|43875|43855|43876.6|43856.6|43876.6|43856.6|43875|43855|2
1640919020000|2021-12-31 02:50:20|43878.2|43858.2|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|2
1640919030000|2021-12-31 02:50:30|43880|43860|43879.1|43859.1|43881.6|43861.6|43876.6|43856.6|3
1640919040000|2021-12-31 02:50:40|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1640919050000|2021-12-31 02:50:50|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640919060000|2021-12-31 02:51:00|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43876.6|43856.6|1
1640919070000|2021-12-31 02:51:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640919080000|2021-12-31 02:51:20|43880|43860|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|2
1640919090000|2021-12-31 02:51:30|43880.7|43860.7|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|3
1640919110000|2021-12-31 02:51:50|43877.5|43857.5|43879.1|43859.1|43879.1|43859.1|43877.5|43857.5|1
1640919120000|2021-12-31 02:52:00|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640919130000|2021-12-31 02:52:10|43878.2|43858.2|43879.1|43859.1|43879.1|43859.1|43878.2|43858.2|1
1640919140000|2021-12-31 02:52:20|43880|43860|43880|43860|43880|43860|43880|43860|1
1640919150000|2021-12-31 02:52:30|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|0
1640919170000|2021-12-31 02:52:50|43879.1|43859.1|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|0
1640919180000|2021-12-31 02:53:00|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|43878.2|43858.2|1
1640919190000|2021-12-31 02:53:10|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640919200000|2021-12-31 02:53:20|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640919210000|2021-12-31 02:53:30|43879.1|43859.1|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|4
1640919220000|2021-12-31 02:53:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1640919230000|2021-12-31 02:53:50|43885.7|43865.7|43886.6|43866.6|43886.6|43866.6|43885.7|43865.7|1
1640919240000|2021-12-31 02:54:00|43888.2|43868.2|43904.1|43884.1|43904.1|43884.1|43888.2|43868.2|9
1640919260000|2021-12-31 02:54:20|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|1
1640919270000|2021-12-31 02:54:30|43908.2|43888.2|43918.2|43898.2|43919.8|43899.8|43908.2|43888.2|13
1640919290000|2021-12-31 02:54:50|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|0
1640919300000|2021-12-31 02:55:00|43912.5|43892.5|43921.6|43901.6|43921.6|43901.6|43911.6|43891.6|9
1640919310000|2021-12-31 02:55:10|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1640919320000|2021-12-31 02:55:20|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|3
1640919330000|2021-12-31 02:55:30|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|5
1640919340000|2021-12-31 02:55:40|43925|43905|43924.1|43904.1|43925|43905|43924.1|43904.1|0
1640919370000|2021-12-31 02:56:10|43922.5|43902.5|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|0
1640919380000|2021-12-31 02:56:20|43922.5|43902.5|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|0
1640919390000|2021-12-31 02:56:30|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|43923.2|43903.2|0
1640919400000|2021-12-31 02:56:40|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|5
1640919420000|2021-12-31 02:57:00|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|3
1640919430000|2021-12-31 02:57:10|43928.2|43908.2|43931.6|43911.6|43931.6|43911.6|43928.2|43908.2|3
1640919440000|2021-12-31 02:57:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1640919450000|2021-12-31 02:57:30|43927.5|43907.5|43929.1|43909.1|43929.1|43909.1|43927.5|43907.5|0
1640919470000|2021-12-31 02:57:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1640919480000|2021-12-31 02:58:00|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|9
1640919490000|2021-12-31 02:58:10|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1640919500000|2021-12-31 02:58:20|43934.1|43914.1|43930.7|43910.7|43934.1|43914.1|43929.1|43909.1|4
1640919510000|2021-12-31 02:58:30|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|0
1640919520000|2021-12-31 02:58:40|43931.6|43911.6|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1640919530000|2021-12-31 02:58:50|43930|43910|43929.1|43909.1|43930|43910|43929.1|43909.1|1
1640919540000|2021-12-31 02:59:00|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|1
1640919550000|2021-12-31 02:59:10|43932.5|43912.5|43935|43915|43935|43915|43932.5|43912.5|1
1640919560000|2021-12-31 02:59:20|43932.5|43912.5|43935|43915|43935|43915|43932.5|43912.5|1
1640919570000|2021-12-31 02:59:30|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|43932.5|43912.5|0
1640919580000|2021-12-31 02:59:40|43935|43915|43935|43915|43935|43915|43932.5|43912.5|0
1640919600000|2021-12-31 03:00:00|43933.4|43913.4|43944.8|43924.8|43944.8|43924.8|43929.1|43909.1|13
1640919610000|2021-12-31 03:00:10|43943.2|43923.2|43943.2|43923.2|43946.6|43926.6|43943.2|43923.2|8
1640919620000|2021-12-31 03:00:20|43944.1|43924.1|43943.2|43923.2|43944.1|43924.1|43941.6|43921.6|0
1640919630000|2021-12-31 03:00:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1640919640000|2021-12-31 03:00:40|43940|43920|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|0
1640919650000|2021-12-31 03:00:50|43937.5|43917.5|43935.7|43915.7|43937.5|43917.5|43934.1|43914.1|4
1640919660000|2021-12-31 03:01:00|43936.6|43916.6|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|0
1640919670000|2021-12-31 03:01:10|43932.5|43912.5|43936.6|43916.6|43936.6|43916.6|43931.6|43911.6|6
1640919680000|2021-12-31 03:01:20|43939.1|43919.1|43943.2|43923.2|43943.2|43923.2|43939.1|43919.1|4
1640919690000|2021-12-31 03:01:30|43941.6|43921.6|43936.6|43916.6|43941.6|43921.6|43936.6|43916.6|6
1640919700000|2021-12-31 03:01:40|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1640919710000|2021-12-31 03:01:50|43940|43920|43940|43920|43940|43920|43940|43920|0
1640919720000|2021-12-31 03:02:00|43939.1|43919.1|43944.8|43924.8|43944.8|43924.8|43939.1|43919.1|1
1640919740000|2021-12-31 03:02:20|43945.7|43925.7|43946.6|43926.6|43947.3|43927.3|43943.2|43923.2|1
1640919750000|2021-12-31 03:02:30|43944.1|43924.1|43956.6|43936.6|43956.6|43936.6|43944.1|43924.1|8
1640919760000|2021-12-31 03:02:40|43961.6|43941.6|43956.6|43936.6|43961.6|43941.6|43956.6|43936.6|15
1640919770000|2021-12-31 03:02:50|43958.2|43938.2|43951.6|43931.6|43959.1|43939.1|43951.6|43931.6|4
1640919780000|2021-12-31 03:03:00|43950|43930|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|4
1640919800000|2021-12-31 03:03:20|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|2
1640919810000|2021-12-31 03:03:30|43947.5|43927.5|43944.1|43924.1|43947.5|43927.5|43944.1|43924.1|1
1640919830000|2021-12-31 03:03:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1640919840000|2021-12-31 03:04:00|43936.6|43916.6|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|3
1640919850000|2021-12-31 03:04:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1640919870000|2021-12-31 03:04:30|43942.5|43922.5|43941.6|43921.6|43942.5|43922.5|43941.6|43921.6|1
1640919890000|2021-12-31 03:04:50|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1640919900000|2021-12-31 03:05:00|43940|43920|43941.6|43921.6|43941.6|43921.6|43940|43920|7
1640919910000|2021-12-31 03:05:10|43943.2|43923.2|43940.7|43920.7|43944.1|43924.1|43939.1|43919.1|7
1640919920000|2021-12-31 03:05:20|43941.6|43921.6|43937.5|43917.5|43941.6|43921.6|43937.5|43917.5|3
1640919930000|2021-12-31 03:05:30|43939.1|43919.1|43937.5|43917.5|43940|43920|43937.5|43917.5|1
1640919940000|2021-12-31 03:05:40|43940|43920|43940|43920|43940|43920|43940|43920|0
1640919950000|2021-12-31 03:05:50|43938.4|43918.4|43935|43915|43938.4|43918.4|43935|43915|1
1640919960000|2021-12-31 03:06:00|43932.5|43912.5|43931.6|43911.6|43932.5|43912.5|43931.6|43911.6|3
1640919970000|2021-12-31 03:06:10|43930.7|43910.7|43924.1|43904.1|43930.7|43910.7|43921.6|43901.6|6
1640919980000|2021-12-31 03:06:20|43921.6|43901.6|43924.1|43904.1|43926.6|43906.6|43921.6|43901.6|2
1640919990000|2021-12-31 03:06:30|43925.7|43905.7|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|2
1640920000000|2021-12-31 03:06:40|43925.7|43905.7|43926.6|43906.6|43929.1|43909.1|43925.7|43905.7|1
1640920010000|2021-12-31 03:06:50|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|0
1640920040000|2021-12-31 03:07:20|43925|43905|43922.5|43902.5|43925|43905|43922.5|43902.5|1
1640920050000|2021-12-31 03:07:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1640920070000|2021-12-31 03:07:50|43921.6|43901.6|43920|43900|43921.6|43901.6|43920|43900|0
1640920080000|2021-12-31 03:08:00|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|8
1640920090000|2021-12-31 03:08:10|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|1
1640920100000|2021-12-31 03:08:20|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|1
1640920110000|2021-12-31 03:08:30|||||||||1
1640920130000|2021-12-31 03:08:50|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|5
1640920140000|2021-12-31 03:09:00|43910|43890|43909.1|43889.1|43910|43890|43909.1|43889.1|4
1640920150000|2021-12-31 03:09:10|43907.5|43887.5|43903.2|43883.2|43907.5|43887.5|43901.6|43881.6|8
1640920160000|2021-12-31 03:09:20|43904.1|43884.1|43900.7|43880.7|43904.1|43884.1|43899.1|43879.1|3
1640920170000|2021-12-31 03:09:30|43901.6|43881.6|43897.5|43877.5|43901.6|43881.6|43897.5|43877.5|1
1640920180000|2021-12-31 03:09:40|43896.6|43876.6|43895.7|43875.7|43896.6|43876.6|43891.6|43871.6|5
1640920190000|2021-12-31 03:09:50|43896.6|43876.6|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|2
1640920200000|2021-12-31 03:10:00|43887.5|43867.5|43879.1|43859.1|43887.5|43867.5|43879.1|43859.1|4
1640920210000|2021-12-31 03:10:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|1
1640920220000|2021-12-31 03:10:20|43880|43860|43861.6|43841.6|43880|43860|43856.6|43836.6|8
1640920230000|2021-12-31 03:10:30|43863.2|43843.2|43861.6|43841.6|43868.2|43848.2|43861.6|43841.6|3
1640920240000|2021-12-31 03:10:40|43860|43840|43859.1|43839.1|43860|43840|43854.1|43834.1|2
1640920250000|2021-12-31 03:10:50|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|3
1640920260000|2021-12-31 03:11:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|1
1640920270000|2021-12-31 03:11:10|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640920280000|2021-12-31 03:11:20|43865.7|43845.7|43864.1|43844.1|43865.7|43845.7|43864.1|43844.1|0
1640920290000|2021-12-31 03:11:30|43865.7|43845.7|43869.1|43849.1|43869.1|43849.1|43865.7|43845.7|0
1640920300000|2021-12-31 03:11:40|||||||||4
1640920310000|2021-12-31 03:11:50|43866.6|43846.6|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|2
1640920320000|2021-12-31 03:12:00|43866.6|43846.6|43862.5|43842.5|43866.6|43846.6|43862.5|43842.5|9
1640920330000|2021-12-31 03:12:10|43857.5|43837.5|43856.6|43836.6|43859.1|43839.1|43854.1|43834.1|3
1640920340000|2021-12-31 03:12:20|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|0
1640920350000|2021-12-31 03:12:30|43862.5|43842.5|43868.2|43848.2|43868.2|43848.2|43862.5|43842.5|5
1640920360000|2021-12-31 03:12:40|43869.1|43849.1|43865.7|43845.7|43869.1|43849.1|43864.1|43844.1|1
1640920370000|2021-12-31 03:12:50|43864.1|43844.1|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|0
1640920380000|2021-12-31 03:13:00|43865.7|43845.7|43869.1|43849.1|43869.1|43849.1|43865|43845|3
1640920390000|2021-12-31 03:13:10|43867.5|43847.5|43869.1|43849.1|43869.1|43849.1|43865.7|43845.7|1
1640920410000|2021-12-31 03:13:30|43867.5|43847.5|43866.6|43846.6|43867.5|43847.5|43866.6|43846.6|0
1640920420000|2021-12-31 03:13:40|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|15
1640920430000|2021-12-31 03:13:50|||||||||5
1640920440000|2021-12-31 03:14:00|43864.1|43844.1|43866.6|43846.6|43871.6|43851.6|43864.1|43844.1|5
1640920450000|2021-12-31 03:14:10|||||||||2
1640920460000|2021-12-31 03:14:20|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|3
1640920470000|2021-12-31 03:14:30|43868.2|43848.2|43881.6|43861.6|43881.6|43861.6|43868.2|43848.2|6
1640920480000|2021-12-31 03:14:40|43879.1|43859.1|43872.5|43852.5|43879.1|43859.1|43872.5|43852.5|5
1640920490000|2021-12-31 03:14:50|43875.7|43855.7|43874.1|43854.1|43875.7|43855.7|43874.1|43854.1|2
1640920500000|2021-12-31 03:15:00|43872.5|43852.5|43869.1|43849.1|43872.5|43852.5|43866.6|43846.6|11
1640920510000|2021-12-31 03:15:10|43866.6|43846.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|17
1640920520000|2021-12-31 03:15:20|43868.2|43848.2|43861.6|43841.6|43868.2|43848.2|43859.1|43839.1|15
1640920530000|2021-12-31 03:15:30|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|2
1640920540000|2021-12-31 03:15:40|43861.6|43841.6|43862.5|43842.5|43863.4|43843.4|43861.6|43841.6|5
1640920550000|2021-12-31 03:15:50|43861.6|43841.6|43858.2|43838.2|43861.6|43841.6|43856.6|43836.6|5
1640920560000|2021-12-31 03:16:00|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|0
1640920570000|2021-12-31 03:16:10|43863.2|43843.2|43870|43850|43871.6|43851.6|43863.2|43843.2|3
1640920580000|2021-12-31 03:16:20|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|1
1640920590000|2021-12-31 03:16:30|43873.2|43853.2|43875|43855|43875|43855|43871.6|43851.6|8
1640920600000|2021-12-31 03:16:40|43874.1|43854.1|43874.1|43854.1|43875|43855|43871.6|43851.6|1
1640920610000|2021-12-31 03:16:50|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640920620000|2021-12-31 03:17:00|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|4
1640920630000|2021-12-31 03:17:10|43872.5|43852.5|43871.6|43851.6|43872.5|43852.5|43869.1|43849.1|1
1640920640000|2021-12-31 03:17:20|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|1
1640920650000|2021-12-31 03:17:30|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1640920660000|2021-12-31 03:17:40|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43873.2|43853.2|3
1640920670000|2021-12-31 03:17:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640920680000|2021-12-31 03:18:00|43873.2|43853.2|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|0
1640920690000|2021-12-31 03:18:10|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|0
1640920720000|2021-12-31 03:18:40|43872.5|43852.5|43861.6|43841.6|43873.2|43853.2|43861.6|43841.6|5
1640920730000|2021-12-31 03:18:50|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|10
1640920740000|2021-12-31 03:19:00|43861.6|43841.6|43859.1|43839.1|43861.6|43841.6|43856.6|43836.6|0
1640920750000|2021-12-31 03:19:10|43861.6|43841.6|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|2
1640920760000|2021-12-31 03:19:20|43864.1|43844.1|43869.1|43849.1|43869.1|43849.1|43862.5|43842.5|8
1640920770000|2021-12-31 03:19:30|43874.1|43854.1|43880|43860|43881.6|43861.6|43874.1|43854.1|4
1640920780000|2021-12-31 03:19:40|43879.1|43859.1|43886.6|43866.6|43889.1|43869.1|43878.2|43858.2|1
1640920790000|2021-12-31 03:19:50|43887.5|43867.5|43886.6|43866.6|43890.7|43870.7|43886.6|43866.6|2
1640920800000|2021-12-31 03:20:00|43885|43865|43879.1|43859.1|43885|43865|43879.1|43859.1|4
1640920810000|2021-12-31 03:20:10|43874.1|43854.1|43874.1|43854.1|43879.1|43859.1|43874.1|43854.1|7
1640920820000|2021-12-31 03:20:20|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|1
1640920830000|2021-12-31 03:20:30|43876.6|43856.6|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|2
1640920850000|2021-12-31 03:20:50|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|2
1640920860000|2021-12-31 03:21:00|43866.6|43846.6|43861.6|43841.6|43868.2|43848.2|43861.6|43841.6|8
1640920870000|2021-12-31 03:21:10|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640920880000|2021-12-31 03:21:20|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640920890000|2021-12-31 03:21:30|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|4
1640920900000|2021-12-31 03:21:40|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640920910000|2021-12-31 03:21:50|43886.6|43866.6|43885|43865|43886.6|43866.6|43885|43865|2
1640920920000|2021-12-31 03:22:00|43884.1|43864.1|43889.1|43869.1|43889.1|43869.1|43884.1|43864.1|0
1640920930000|2021-12-31 03:22:10|43887.5|43867.5|43891.6|43871.6|43893.2|43873.2|43886.6|43866.6|2
1640920940000|2021-12-31 03:22:20|43893.2|43873.2|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|2
1640920950000|2021-12-31 03:22:30|43892.5|43872.5|43896.6|43876.6|43896.6|43876.6|43892.5|43872.5|2
1640920960000|2021-12-31 03:22:40|43895|43875|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|0
1640920970000|2021-12-31 03:22:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|3
1640920980000|2021-12-31 03:23:00|43896.6|43876.6|43906.6|43886.6|43906.6|43886.6|43896.6|43876.6|5
1640920990000|2021-12-31 03:23:10|43910.7|43890.7|43914.1|43894.1|43916.6|43896.6|43910.7|43890.7|11
1640921000000|2021-12-31 03:23:20|43911.6|43891.6|43904.1|43884.1|43911.6|43891.6|43904.1|43884.1|6
1640921010000|2021-12-31 03:23:30|43905.7|43885.7|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|1
1640921020000|2021-12-31 03:23:40|||||||||1
1640921030000|2021-12-31 03:23:50|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1640921040000|2021-12-31 03:24:00|43911.6|43891.6|43914.1|43894.1|43915.7|43895.7|43909.1|43889.1|5
1640921050000|2021-12-31 03:24:10|43915.7|43895.7|43919.1|43899.1|43919.1|43899.1|43915.7|43895.7|2
1640921060000|2021-12-31 03:24:20|43917.5|43897.5|43916.6|43896.6|43917.5|43897.5|43916.6|43896.6|0
1640921070000|2021-12-31 03:24:30|43918.2|43898.2|43919.1|43899.1|43919.1|43899.1|43918.2|43898.2|2
1640921080000|2021-12-31 03:24:40|43916.6|43896.6|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|0
1640921090000|2021-12-31 03:24:50|43911.6|43891.6|43905.7|43885.7|43911.6|43891.6|43905.7|43885.7|5
1640921100000|2021-12-31 03:25:00|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43902.5|43882.5|5
1640921110000|2021-12-31 03:25:10|43904.1|43884.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|1
1640921130000|2021-12-31 03:25:30|43902.5|43882.5|43899.1|43879.1|43902.5|43882.5|43899.1|43879.1|3
1640921140000|2021-12-31 03:25:40|43895|43875|43894.1|43874.1|43895|43875|43894.1|43874.1|6
1640921150000|2021-12-31 03:25:50|43891.6|43871.6|43890|43870|43891.6|43871.6|43890|43870|1
1640921160000|2021-12-31 03:26:00|43888.4|43868.4|43890|43870|43890|43870|43888.4|43868.4|2
1640921170000|2021-12-31 03:26:10|43888.4|43868.4|43887.5|43867.5|43889.1|43869.1|43887.5|43867.5|0
1640921180000|2021-12-31 03:26:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|0
1640921200000|2021-12-31 03:26:40|43891.6|43871.6|43899.1|43879.1|43899.1|43879.1|43889.1|43869.1|6
1640921210000|2021-12-31 03:26:50|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|6
1640921220000|2021-12-31 03:27:00|43886.6|43866.6|43879.1|43859.1|43886.6|43866.6|43879.1|43859.1|2
1640921230000|2021-12-31 03:27:10|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|1
1640921240000|2021-12-31 03:27:20|||||||||3
1640921250000|2021-12-31 03:27:30|43878.2|43858.2|43880|43860|43881.6|43861.6|43878.2|43858.2|1
1640921260000|2021-12-31 03:27:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640921270000|2021-12-31 03:27:50|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1640921280000|2021-12-31 03:28:00|43877.5|43857.5|43884.1|43864.1|43884.1|43864.1|43876.6|43856.6|2
1640921300000|2021-12-31 03:28:20|||||||||1
1640921310000|2021-12-31 03:28:30|43889.1|43869.1|43891.6|43871.6|43893.2|43873.2|43889.1|43869.1|2
1640921320000|2021-12-31 03:28:40|43894.1|43874.1|43896.6|43876.6|43899.1|43879.1|43894.1|43874.1|7
1640921330000|2021-12-31 03:28:50|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|2
1640921340000|2021-12-31 03:29:00|43903.2|43883.2|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|0
1640921350000|2021-12-31 03:29:10|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|0
1640921360000|2021-12-31 03:29:20|43909.1|43889.1|43913.2|43893.2|43913.2|43893.2|43909.1|43889.1|5
1640921370000|2021-12-31 03:29:30|43909.1|43889.1|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|1
1640921380000|2021-12-31 03:29:40|43910|43890|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|2
1640921390000|2021-12-31 03:29:50|43909.1|43889.1|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|1
1640921400000|2021-12-31 03:30:00|43910|43890|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|1
1640921410000|2021-12-31 03:30:10|43912.5|43892.5|43911.6|43891.6|43912.5|43892.5|43911.6|43891.6|0
1640921420000|2021-12-31 03:30:20|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|5
1640921450000|2021-12-31 03:30:50|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1640921460000|2021-12-31 03:31:00|43902.5|43882.5|43901.6|43881.6|43902.5|43882.5|43901.6|43881.6|1
1640921480000|2021-12-31 03:31:20|43900|43880|43900|43880|43900|43880|43900|43880|2
1640921490000|2021-12-31 03:31:30|43897.5|43877.5|43899.1|43879.1|43899.1|43879.1|43897.5|43877.5|3
1640921510000|2021-12-31 03:31:50|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|2
1640921530000|2021-12-31 03:32:10|43896.6|43876.6|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|0
1640921550000|2021-12-31 03:32:30|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|43900.7|43880.7|0
1640921560000|2021-12-31 03:32:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1640921580000|2021-12-31 03:33:00|43903.2|43883.2|43904.1|43884.1|43904.1|43884.1|43903.2|43883.2|0
1640921590000|2021-12-31 03:33:10|43901.6|43881.6|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|2
1640921600000|2021-12-31 03:33:20|43897.5|43877.5|43894.1|43874.1|43897.5|43877.5|43894.1|43874.1|0
1640921610000|2021-12-31 03:33:30|43892.5|43872.5|43894.1|43874.1|43894.1|43874.1|43889.1|43869.1|0
1640921620000|2021-12-31 03:33:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640921640000|2021-12-31 03:34:00|43894.1|43874.1|43894.1|43874.1|43895.7|43875.7|43894.1|43874.1|1
1640921650000|2021-12-31 03:34:10|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|3
1640921670000|2021-12-31 03:34:30|43898.2|43878.2|43901.6|43881.6|43904.1|43884.1|43898.2|43878.2|0
1640921680000|2021-12-31 03:34:40|43903.2|43883.2|43901.6|43881.6|43904.1|43884.1|43901.6|43881.6|0
1640921690000|2021-12-31 03:34:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|1
1640921700000|2021-12-31 03:35:00|43894.1|43874.1|43889.1|43869.1|43894.1|43874.1|43889.1|43869.1|2
1640921710000|2021-12-31 03:35:10|43886.6|43866.6|43854.1|43834.1|43886.6|43866.6|43854.1|43834.1|3
1640921720000|2021-12-31 03:35:20|43855.7|43835.7|43859.1|43839.1|43859.1|43839.1|43855.7|43835.7|5
1640921730000|2021-12-31 03:35:30|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|2
1640921740000|2021-12-31 03:35:40|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43859.1|43839.1|0
1640921760000|2021-12-31 03:36:00|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|2
1640921770000|2021-12-31 03:36:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|5
1640921790000|2021-12-31 03:36:30|43856.6|43836.6|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|0
1640921800000|2021-12-31 03:36:40|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|3
1640921820000|2021-12-31 03:37:00|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|1
1640921830000|2021-12-31 03:37:10|43859.1|43839.1|43866.6|43846.6|43868.2|43848.2|43859.1|43839.1|2
1640921850000|2021-12-31 03:37:30|43865.7|43845.7|43861.6|43841.6|43865.7|43845.7|43861.6|43841.6|1
1640921860000|2021-12-31 03:37:40|||||||||2
1640921880000|2021-12-31 03:38:00|43860|43840|43861.6|43841.6|43861.6|43841.6|43860|43840|1
1640921900000|2021-12-31 03:38:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640921910000|2021-12-31 03:38:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1640921920000|2021-12-31 03:38:40|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|2
1640921930000|2021-12-31 03:38:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640921970000|2021-12-31 03:39:30|||||||||1
1640922000000|2021-12-31 03:40:00|43860.7|43840.7|43859.1|43839.1|43860.7|43840.7|43856.6|43836.6|12
1640922010000|2021-12-31 03:40:10|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43854.1|43834.1|3
1640922020000|2021-12-31 03:40:20|43858.2|43838.2|43859.1|43839.1|43859.1|43839.1|43858.2|43838.2|1
1640922030000|2021-12-31 03:40:30|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|0
1640922070000|2021-12-31 03:41:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1640922120000|2021-12-31 03:42:00|43857.5|43837.5|43856.6|43836.6|43857.5|43837.5|43856.6|43836.6|0
1640922150000|2021-12-31 03:42:30|43855|43835|43855|43835|43855|43835|43855|43835|3
1640922160000|2021-12-31 03:42:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1640922170000|2021-12-31 03:42:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1640922220000|2021-12-31 03:43:40|||||||||2
1640922250000|2021-12-31 03:44:10|||||||||1
1640922280000|2021-12-31 03:44:40|43853.2|43833.2|43854.1|43834.1|43854.1|43834.1|43853.2|43833.2|0
1640922300000|2021-12-31 03:45:00|||||||||2
1640922320000|2021-12-31 03:45:20|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1640922330000|2021-12-31 03:45:30|43858.2|43838.2|43856.6|43836.6|43858.2|43838.2|43856.6|43836.6|2
1640922350000|2021-12-31 03:45:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|2
1640922360000|2021-12-31 03:46:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640922380000|2021-12-31 03:46:20|||||||||2
1640922390000|2021-12-31 03:46:30|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|1
1640922450000|2021-12-31 03:47:30|||||||||2
1640922490000|2021-12-31 03:48:10|||||||||1
1640922500000|2021-12-31 03:48:20|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1640922510000|2021-12-31 03:48:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1640922530000|2021-12-31 03:48:50|43862.5|43842.5|43861.6|43841.6|43862.5|43842.5|43861.6|43841.6|0
1640922550000|2021-12-31 03:49:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1640922600000|2021-12-31 03:50:00|||||||||1
1640922620000|2021-12-31 03:50:20|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1640922630000|2021-12-31 03:50:30|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|1
1640922640000|2021-12-31 03:50:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640922650000|2021-12-31 03:50:50|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640922660000|2021-12-31 03:51:00|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1640922710000|2021-12-31 03:51:50|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640922720000|2021-12-31 03:52:00|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640922730000|2021-12-31 03:52:10|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1640922740000|2021-12-31 03:52:20|43865|43845|43865.7|43845.7|43865.7|43845.7|43865|43845|0
1640922750000|2021-12-31 03:52:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1640922770000|2021-12-31 03:52:50|43865|43845|43864.1|43844.1|43865|43845|43864.1|43844.1|0
1640922780000|2021-12-31 03:53:00|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640922810000|2021-12-31 03:53:30|43865.7|43845.7|43864.1|43844.1|43865.7|43845.7|43864.1|43844.1|2
1640922820000|2021-12-31 03:53:40|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|0
1640922840000|2021-12-31 03:54:00|43862.5|43842.5|43864.1|43844.1|43864.1|43844.1|43862.5|43842.5|0
1640922850000|2021-12-31 03:54:10|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1640922870000|2021-12-31 03:54:30|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|3
1640922890000|2021-12-31 03:54:50|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1640922900000|2021-12-31 03:55:00|||||||||2
1640922910000|2021-12-31 03:55:10|||||||||1
1640922940000|2021-12-31 03:55:40|||||||||1
1640922950000|2021-12-31 03:55:50|43855.7|43835.7|43851.6|43831.6|43855.7|43835.7|43851.6|43831.6|2
1640922960000|2021-12-31 03:56:00|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|1
1640922990000|2021-12-31 03:56:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1640923020000|2021-12-31 03:57:00|||||||||2
1640923030000|2021-12-31 03:57:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1640923050000|2021-12-31 03:57:30|43858.2|43838.2|43861.6|43841.6|43861.6|43841.6|43858.2|43838.2|2
1640923080000|2021-12-31 03:58:00|43864.1|43844.1|43865.7|43845.7|43865.7|43845.7|43864.1|43844.1|2
1640923090000|2021-12-31 03:58:10|43866.6|43846.6|43865|43845|43866.6|43846.6|43865|43845|0
1640923100000|2021-12-31 03:58:20|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|1
1640923110000|2021-12-31 03:58:30|43865|43845|43864.1|43844.1|43865|43845|43864.1|43844.1|0
1640923190000|2021-12-31 03:59:50|||||||||1
1640923200000|2021-12-31 04:00:00|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|5
1640923230000|2021-12-31 04:00:30|43865.7|43845.7|43866.6|43846.6|43866.6|43846.6|43865.7|43845.7|0
1640923240000|2021-12-31 04:00:40|||||||||1
1640923250000|2021-12-31 04:00:50|||||||||1
1640923260000|2021-12-31 04:01:00|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|0
1640923310000|2021-12-31 04:01:50|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1640923370000|2021-12-31 04:02:50|||||||||2
1640923380000|2021-12-31 04:03:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1640923410000|2021-12-31 04:03:30|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640923420000|2021-12-31 04:03:40|43872.5|43852.5|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|1
1640923440000|2021-12-31 04:04:00|||||||||1
1640923480000|2021-12-31 04:04:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640923490000|2021-12-31 04:04:50|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|0
1640923500000|2021-12-31 04:05:00|43875.7|43855.7|43879.1|43859.1|43879.1|43859.1|43875.7|43855.7|0
1640923520000|2021-12-31 04:05:20|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|43880.7|43860.7|4
1640923530000|2021-12-31 04:05:30|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|43882.3|43862.3|2
1640923550000|2021-12-31 04:05:50|43884.1|43864.1|43880.7|43860.7|43884.1|43864.1|43880|43860|1
1640923570000|2021-12-31 04:06:10|43882.3|43862.3|43879.1|43859.1|43883.2|43863.2|43879.1|43859.1|1
1640923590000|2021-12-31 04:06:30|43880|43860|43882.5|43862.5|43882.5|43862.5|43880|43860|1
1640923640000|2021-12-31 04:07:20|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1640923650000|2021-12-31 04:07:30|43883.2|43863.2|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640923660000|2021-12-31 04:07:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|4
1640923670000|2021-12-31 04:07:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640923680000|2021-12-31 04:08:00|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1640923730000|2021-12-31 04:08:50|43877.5|43857.5|43881.6|43861.6|43881.6|43861.6|43877.5|43857.5|3
1640923760000|2021-12-31 04:09:20|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640923790000|2021-12-31 04:09:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|4
1640923800000|2021-12-31 04:10:00|43880|43860|43870|43850|43880|43860|43870|43850|4
1640923810000|2021-12-31 04:10:10|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1640923830000|2021-12-31 04:10:30|43872.5|43852.5|43869.1|43849.1|43872.5|43852.5|43869.1|43849.1|0
1640923920000|2021-12-31 04:12:00|||||||||1
1640923940000|2021-12-31 04:12:20|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1640923980000|2021-12-31 04:13:00|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1640923990000|2021-12-31 04:13:10|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1640924000000|2021-12-31 04:13:20|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640924010000|2021-12-31 04:13:30|43877.5|43857.5|43874.1|43854.1|43877.5|43857.5|43874.1|43854.1|0
1640924040000|2021-12-31 04:14:00|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|0
1640924070000|2021-12-31 04:14:30|43875|43855|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|0
1640924080000|2021-12-31 04:14:40|43874.1|43854.1|43870|43850|43874.1|43854.1|43870|43850|1
1640924100000|2021-12-31 04:15:00|||||||||1
1640924130000|2021-12-31 04:15:30|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|1
1640924150000|2021-12-31 04:15:50|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|43865.9|43845.9|0
1640924160000|2021-12-31 04:16:00|43865|43845|43865|43845|43865|43845|43865|43845|0
1640924190000|2021-12-31 04:16:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1640924210000|2021-12-31 04:16:50|||||||||1
1640924220000|2021-12-31 04:17:00|43863.2|43843.2|43864.1|43844.1|43864.1|43844.1|43863.2|43843.2|0
1640924230000|2021-12-31 04:17:10|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1640924260000|2021-12-31 04:17:40|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|43867.5|43847.5|2
1640924280000|2021-12-31 04:18:00|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|43871.8|43851.8|0
1640924290000|2021-12-31 04:18:10|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|1
1640924300000|2021-12-31 04:18:20|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|2
1640924310000|2021-12-31 04:18:30|43880|43860|43880|43860|43880|43860|43880|43860|0
1640924320000|2021-12-31 04:18:40|43877.5|43857.5|43880|43860|43880|43860|43877.5|43857.5|1
1640924330000|2021-12-31 04:18:50|43878.4|43858.4|43877.5|43857.5|43878.4|43858.4|43877.5|43857.5|0
1640924340000|2021-12-31 04:19:00|43879.1|43859.1|43877.5|43857.5|43880|43860|43877.5|43857.5|0
1640924380000|2021-12-31 04:19:40|43879.1|43859.1|43880|43860|43880|43860|43879.1|43859.1|0
1640924400000|2021-12-31 04:20:00|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|0
1640924420000|2021-12-31 04:20:20|43879.1|43859.1|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|1
1640924440000|2021-12-31 04:20:40|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640924490000|2021-12-31 04:21:30|||||||||1
1640924580000|2021-12-31 04:23:00|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|2
1640924600000|2021-12-31 04:23:20|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|1
1640924610000|2021-12-31 04:23:30|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|1
1640924640000|2021-12-31 04:24:00|||||||||1
1640924690000|2021-12-31 04:24:50|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|0
1640924710000|2021-12-31 04:25:10|43880|43860|43879.1|43859.1|43880|43860|43879.1|43859.1|0
1640924800000|2021-12-31 04:26:40|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1640924890000|2021-12-31 04:28:10|||||||||1
1640924940000|2021-12-31 04:29:00|43883.2|43863.2|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640924950000|2021-12-31 04:29:10|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640924980000|2021-12-31 04:29:40|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|1
1640924990000|2021-12-31 04:29:50|43876.6|43856.6|43875|43855|43876.6|43856.6|43875|43855|1
1640925000000|2021-12-31 04:30:00|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|8
1640925110000|2021-12-31 04:31:50|43875.7|43855.7|43876.6|43856.6|43876.6|43856.6|43875.7|43855.7|1
1640925120000|2021-12-31 04:32:00|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|43877.5|43857.5|1
1640925200000|2021-12-31 04:33:20|43880|43860|43879.1|43859.1|43880|43860|43879.1|43859.1|0
1640925210000|2021-12-31 04:33:30|43880.7|43860.7|43881.6|43861.6|43881.6|43861.6|43880.7|43860.7|1
1640925230000|2021-12-31 04:33:50|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|43883.2|43863.2|0
1640925240000|2021-12-31 04:34:00|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43883.2|43863.2|1
1640925250000|2021-12-31 04:34:10|43885.7|43865.7|43889.1|43869.1|43889.1|43869.1|43885.7|43865.7|0
1640925260000|2021-12-31 04:34:20|||||||||1
1640925270000|2021-12-31 04:34:30|43890.7|43870.7|43889.1|43869.1|43890.7|43870.7|43889.1|43869.1|1
1640925300000|2021-12-31 04:35:00|43888.2|43868.2|43881.6|43861.6|43888.2|43868.2|43881.6|43861.6|5
1640925310000|2021-12-31 04:35:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|0
1640925330000|2021-12-31 04:35:30|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1640925340000|2021-12-31 04:35:40|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|2
1640925350000|2021-12-31 04:35:50|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|43893.2|43873.2|1
1640925360000|2021-12-31 04:36:00|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|3
1640925370000|2021-12-31 04:36:10|||||||||1
1640925400000|2021-12-31 04:36:40|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640925460000|2021-12-31 04:37:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640925470000|2021-12-31 04:37:50|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1640925480000|2021-12-31 04:38:00|43890.7|43870.7|43889.1|43869.1|43890.7|43870.7|43889.1|43869.1|0
1640925500000|2021-12-31 04:38:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640925540000|2021-12-31 04:39:00|43895.7|43875.7|43896.6|43876.6|43896.6|43876.6|43895.7|43875.7|3
1640925560000|2021-12-31 04:39:20|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640925610000|2021-12-31 04:40:10|43895|43875|43899.1|43879.1|43899.1|43879.1|43895|43875|1
1640925620000|2021-12-31 04:40:20|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|2
1640925700000|2021-12-31 04:41:40|43892.5|43872.5|43891.6|43871.6|43892.5|43872.5|43891.6|43871.6|0
1640925710000|2021-12-31 04:41:50|43893.2|43873.2|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|0
1640925720000|2021-12-31 04:42:00|43893.2|43873.2|43890|43870|43893.2|43873.2|43890|43870|0
1640925730000|2021-12-31 04:42:10|43889.1|43869.1|43892.5|43872.5|43892.5|43872.5|43889.1|43869.1|0
1640925740000|2021-12-31 04:42:20|43895|43875|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|1
1640925840000|2021-12-31 04:44:00|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1640925900000|2021-12-31 04:45:00|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|1
1640925960000|2021-12-31 04:46:00|43895.7|43875.7|43896.6|43876.6|43896.6|43876.6|43895.7|43875.7|0
1640925970000|2021-12-31 04:46:10|43894.9|43874.9|43894.1|43874.1|43894.9|43874.9|43894.1|43874.1|0
1640926040000|2021-12-31 04:47:20|43892.4|43872.4|43891.6|43871.6|43892.4|43872.4|43891.6|43871.6|0
1640926070000|2021-12-31 04:47:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926110000|2021-12-31 04:48:30|43891.6|43871.6|43893.2|43873.2|43893.2|43873.2|43891.6|43871.6|0
1640926120000|2021-12-31 04:48:40|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926140000|2021-12-31 04:49:00|||||||||1
1640926190000|2021-12-31 04:49:50|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1640926200000|2021-12-31 04:50:00|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1640926260000|2021-12-31 04:51:00|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|0
1640926270000|2021-12-31 04:51:10|43895.7|43875.7|43894.1|43874.1|43895.7|43875.7|43894.1|43874.1|0
1640926290000|2021-12-31 04:51:30|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1640926340000|2021-12-31 04:52:20|||||||||1
1640926350000|2021-12-31 04:52:30|||||||||3
1640926360000|2021-12-31 04:52:40|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|43897.4|43877.4|0
1640926370000|2021-12-31 04:52:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|0
1640926440000|2021-12-31 04:54:00|43894.9|43874.9|43894.1|43874.1|43896.6|43876.6|43894.1|43874.1|3
1640926480000|2021-12-31 04:54:40|||||||||1
1640926530000|2021-12-31 04:55:30|43894|43874|43894|43874|43894|43874|43894|43874|0
1640926590000|2021-12-31 04:56:30|||||||||1
1640926610000|2021-12-31 04:56:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640926650000|2021-12-31 04:57:30|||||||||1
1640926670000|2021-12-31 04:57:50|||||||||1
1640926690000|2021-12-31 04:58:10|43889.9|43869.9|43889|43869|43889.9|43869.9|43889|43869|1
1640926740000|2021-12-31 04:59:00|||||||||2
1640926770000|2021-12-31 04:59:30|||||||||1
1640926790000|2021-12-31 04:59:50|43884|43864|43884|43864|43884|43864|43882.4|43862.4|4
1640926860000|2021-12-31 05:01:00|43882.4|43862.4|43881.5|43861.5|43882.4|43862.4|43881.5|43861.5|1
1640926890000|2021-12-31 05:01:30|43884|43864|43884|43864|43884|43864|43884|43864|2
1640926970000|2021-12-31 05:02:50|||||||||1
1640926980000|2021-12-31 05:03:00|43886.5|43866.5|43888.2|43868.2|43888.2|43868.2|43886.5|43866.5|1
1640926990000|2021-12-31 05:03:10|||||||||4
1640927040000|2021-12-31 05:04:00|43888.1|43868.1|43891.5|43871.5|43891.5|43871.5|43888.1|43868.1|6
1640927070000|2021-12-31 05:04:30|43894|43874|43898.1|43878.1|43898.1|43878.1|43894|43874|8
1640927120000|2021-12-31 05:05:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|0
1640927130000|2021-12-31 05:05:30|43894|43874|43896.5|43876.5|43896.5|43876.5|43894|43874|0
1640927140000|2021-12-31 05:05:40|43894|43874|43894|43874|43894|43874|43894|43874|0
1640927190000|2021-12-31 05:06:30|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|0
1640927250000|2021-12-31 05:07:30|43886.5|43866.5|43879|43859|43886.5|43866.5|43879|43859|5
1640927260000|2021-12-31 05:07:40|43883.1|43863.1|43884|43864|43884|43864|43883.1|43863.1|1
1640927270000|2021-12-31 05:07:50|43882.4|43862.4|43884|43864|43884|43864|43882.4|43862.4|1
1640927290000|2021-12-31 05:08:10|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|0
1640927300000|2021-12-31 05:08:20|43884|43864|43884|43864|43884|43864|43884|43864|4
1640927340000|2021-12-31 05:09:00|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|3
1640927360000|2021-12-31 05:09:20|43892.3|43872.3|43896.5|43876.5|43896.5|43876.5|43892.3|43872.3|0
1640927390000|2021-12-31 05:09:50|43894|43874|43894|43874|43894|43874|43894|43874|1
1640927400000|2021-12-31 05:10:00|43894.9|43874.9|43898.1|43878.1|43898.1|43878.1|43894.9|43874.9|0
1640927410000|2021-12-31 05:10:10|43899|43879|43899|43879|43899|43879|43899|43879|0
1640927510000|2021-12-31 05:11:50|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|0
1640927550000|2021-12-31 05:12:30|43904|43884|43904|43884|43904|43884|43904|43884|1
1640927620000|2021-12-31 05:13:40|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|0
1640927640000|2021-12-31 05:14:00|43907.4|43887.4|43911.5|43891.5|43911.5|43891.5|43907.4|43887.4|3
1640927670000|2021-12-31 05:14:30|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|43909.9|43889.9|1
1640927680000|2021-12-31 05:14:40|43909|43889|43909.9|43889.9|43911.5|43891.5|43909|43889|0
1640927690000|2021-12-31 05:14:50|43908.1|43888.1|43906.5|43886.5|43908.1|43888.1|43906.5|43886.5|1
1640927720000|2021-12-31 05:15:20|43904|43884|43904|43884|43906.5|43886.5|43904|43884|0
1640927730000|2021-12-31 05:15:30|43899.9|43879.9|43894|43874|43899.9|43879.9|43894|43874|2
1640927750000|2021-12-31 05:15:50|43892.4|43872.4|43896.5|43876.5|43896.5|43876.5|43892.4|43872.4|3
1640927760000|2021-12-31 05:16:00|43893.3|43873.3|43894|43874|43894|43874|43892.4|43872.4|2
1640927780000|2021-12-31 05:16:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|0
1640927800000|2021-12-31 05:16:40|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|43892.4|43872.4|2
1640927810000|2021-12-31 05:16:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640927820000|2021-12-31 05:17:00|43889.9|43869.9|43891.5|43871.5|43891.5|43871.5|43889.9|43869.9|0
1640927830000|2021-12-31 05:17:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|4
1640927840000|2021-12-31 05:17:20|43889|43869|43884|43864|43889|43869|43884|43864|5
1640927850000|2021-12-31 05:17:30|43889|43869|43886.5|43866.5|43889|43869|43884|43864|1
1640927880000|2021-12-31 05:18:00|43884|43864|43884|43864|43884|43864|43884|43864|0
1640927930000|2021-12-31 05:18:50|43885.6|43865.6|43886.5|43866.5|43886.5|43866.5|43885.6|43865.6|0
1640927940000|2021-12-31 05:19:00|43889|43869|43889|43869|43889|43869|43889|43869|5
1640927970000|2021-12-31 05:19:30|43887.4|43867.4|43886.5|43866.5|43887.4|43867.4|43886.5|43866.5|0
1640928000000|2021-12-31 05:20:00|43889|43869|43889|43869|43889|43869|43886.5|43866.5|1
1640928010000|2021-12-31 05:20:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|0
1640928030000|2021-12-31 05:20:30|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|43885.6|43865.6|1
1640928090000|2021-12-31 05:21:30|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|5
1640928120000|2021-12-31 05:22:00|||||||||1
1640928140000|2021-12-31 05:22:20|43888.1|43868.1|43889|43869|43889|43869|43888.1|43868.1|0
1640928190000|2021-12-31 05:23:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|0
1640928220000|2021-12-31 05:23:40|43888.1|43868.1|43889|43869|43889|43869|43888.1|43868.1|1
1640928230000|2021-12-31 05:23:50|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|43890.6|43870.6|4
1640928240000|2021-12-31 05:24:00|43892.2|43872.2|43893.1|43873.1|43893.1|43873.1|43892.2|43872.2|4
1640928290000|2021-12-31 05:24:50|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|43895.6|43875.6|0
1640928300000|2021-12-31 05:25:00|43899|43879|43901.5|43881.5|43901.5|43881.5|43899|43879|3
1640928370000|2021-12-31 05:26:10|||||||||1
1640928380000|2021-12-31 05:26:20|43899.9|43879.9|43901.5|43881.5|43901.5|43881.5|43899.9|43879.9|1
1640928420000|2021-12-31 05:27:00|43904|43884|43904|43884|43904|43884|43903.1|43883.1|4
1640928430000|2021-12-31 05:27:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|1
1640928440000|2021-12-31 05:27:20|43908.1|43888.1|43916.5|43896.5|43916.5|43896.5|43908.1|43888.1|8
1640928460000|2021-12-31 05:27:40|43921.5|43901.5|43919|43899|43922.4|43902.4|43919|43899|8
1640928480000|2021-12-31 05:28:00|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43916.5|43896.5|0
1640928490000|2021-12-31 05:28:10|43917.4|43897.4|43919|43899|43919|43899|43917.4|43897.4|1
1640928500000|2021-12-31 05:28:20|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|1
1640928510000|2021-12-31 05:28:30|43919|43899|43921.5|43901.5|43921.5|43901.5|43919|43899|0
1640928530000|2021-12-31 05:28:50|43919|43899|43919|43899|43921.5|43901.5|43919|43899|0
1640928540000|2021-12-31 05:29:00|43917.4|43897.4|43919|43899|43919|43899|43916.5|43896.5|0
1640928550000|2021-12-31 05:29:10|43920.6|43900.6|43924|43904|43924|43904|43919|43899|3
1640928560000|2021-12-31 05:29:20|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|0
1640928580000|2021-12-31 05:29:40|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|1
1640928590000|2021-12-31 05:29:50|43921.5|43901.5|43923.1|43903.1|43923.1|43903.1|43921.5|43901.5|2
1640928600000|2021-12-31 05:30:00|43924.7|43904.7|43961.5|43941.5|43961.5|43941.5|43924.7|43904.7|40
1640928610000|2021-12-31 05:30:10|43965.6|43945.6|43984|43964|43989|43969|43965.6|43945.6|37
1640928620000|2021-12-31 05:30:20|43979|43959|43964|43944|43984|43964|43964|43944|11
1640928630000|2021-12-31 05:30:30|43964.9|43944.9|43969|43949|43971.5|43951.5|43964.9|43944.9|11
1640928640000|2021-12-31 05:30:40|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1640928650000|2021-12-31 05:30:50|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|2
1640928660000|2021-12-31 05:31:00|43959|43939|43939|43919|43959|43939|43937.4|43917.4|10
1640928670000|2021-12-31 05:31:10|43940.6|43920.6|43925.6|43905.6|43943.1|43923.1|43921.5|43901.5|11
1640928680000|2021-12-31 05:31:20|43927.2|43907.2|43929|43909|43934|43914|43927.2|43907.2|5
1640928690000|2021-12-31 05:31:30|43934|43914|43934|43914|43934|43914|43934|43914|0
1640928700000|2021-12-31 05:31:40|43931.5|43911.5|43924|43904|43931.5|43911.5|43924|43904|0
1640928710000|2021-12-31 05:31:50|43922.4|43902.4|43921.5|43901.5|43924|43904|43919|43899|10
1640928720000|2021-12-31 05:32:00|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|43923.1|43903.1|8
1640928730000|2021-12-31 05:32:10|43925.6|43905.6|43939|43919|43939|43919|43925.6|43905.6|5
1640928740000|2021-12-31 05:32:20|43940.6|43920.6|43924|43904|43943.1|43923.1|43924|43904|7
1640928750000|2021-12-31 05:32:30|43925.6|43905.6|43929|43909|43929|43909|43925.6|43905.6|0
1640928760000|2021-12-31 05:32:40|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|10
1640928780000|2021-12-31 05:33:00|43934.7|43914.7|43938.1|43918.1|43938.1|43918.1|43934.7|43914.7|4
1640928790000|2021-12-31 05:33:10|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|2
1640928800000|2021-12-31 05:33:20|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|5
1640928810000|2021-12-31 05:33:30|43939.9|43919.9|43940.8|43920.8|43940.8|43920.8|43939.9|43919.9|0
1640928820000|2021-12-31 05:33:40|43941.5|43921.5|43939.9|43919.9|43941.5|43921.5|43939.9|43919.9|2
1640928830000|2021-12-31 05:33:50|43941.5|43921.5|43939.9|43919.9|43942.4|43922.4|43939.9|43919.9|0
1640928840000|2021-12-31 05:34:00|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|0
1640928850000|2021-12-31 05:34:10|43943.1|43923.1|43954|43934|43954.9|43934.9|43943.1|43923.1|6
1640928860000|2021-12-31 05:34:20|43955.6|43935.6|43968.1|43948.1|43968.1|43948.1|43955.6|43935.6|7
1640928870000|2021-12-31 05:34:30|43969|43949|43971.5|43951.5|43971.5|43951.5|43969|43949|4
1640928880000|2021-12-31 05:34:40|43972.4|43952.4|43969|43949|43972.4|43952.4|43969|43949|2
1640928890000|2021-12-31 05:34:50|43964|43944|43958.3|43938.3|43964|43944|43958.3|43938.3|2
1640928900000|2021-12-31 05:35:00|43959.9|43939.9|43959|43939|43959.9|43939.9|43959|43939|8
1640928910000|2021-12-31 05:35:10|43956.5|43936.5|43958.1|43938.1|43959|43939|43956.5|43936.5|2
1640928920000|2021-12-31 05:35:20|43959|43939|43964|43944|43965.6|43945.6|43959|43939|7
1640928930000|2021-12-31 05:35:30|43966.5|43946.5|43962.4|43942.4|43969|43949|43962.4|43942.4|6
1640928940000|2021-12-31 05:35:40|43959.9|43939.9|43959|43939|43961.5|43941.5|43959|43939|0
1640928950000|2021-12-31 05:35:50|43958.1|43938.1|43959|43939|43959|43939|43958.1|43938.1|1
1640928960000|2021-12-31 05:36:00|43960.6|43940.6|43964|43944|43966.5|43946.5|43960.6|43940.6|3
1640928970000|2021-12-31 05:36:10|43961.5|43941.5|43956.5|43936.5|43964|43944|43956.5|43936.5|5
1640928980000|2021-12-31 05:36:20|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|1
1640928990000|2021-12-31 05:36:30|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|2
1640929000000|2021-12-31 05:36:40|43950.6|43930.6|43954|43934|43954|43934|43950.6|43930.6|2
1640929010000|2021-12-31 05:36:50|43955.6|43935.6|43954|43934|43955.6|43935.6|43954|43934|0
1640929020000|2021-12-31 05:37:00|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|1
1640929030000|2021-12-31 05:37:10|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|43947.4|43927.4|2
1640929040000|2021-12-31 05:37:20|43944|43924|43944|43924|43944|43924|43944|43924|1
1640929050000|2021-12-31 05:37:30|||||||||1
1640929060000|2021-12-31 05:37:40|43946.5|43926.5|43950.6|43930.6|43950.6|43930.6|43946.5|43926.5|3
1640929070000|2021-12-31 05:37:50|43949|43929|43949|43929|43949|43929|43949|43929|0
1640929080000|2021-12-31 05:38:00|43947.4|43927.4|43949|43929|43949|43929|43944|43924|2
1640929090000|2021-12-31 05:38:10|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|43944.9|43924.9|1
1640929100000|2021-12-31 05:38:20|43944|43924|43944|43924|43944|43924|43940.8|43920.8|3
1640929110000|2021-12-31 05:38:30|43939.9|43919.9|43939|43919|43939.9|43919.9|43939|43919|2
1640929130000|2021-12-31 05:38:50|43939.9|43919.9|43941.5|43921.5|43941.5|43921.5|43939.9|43919.9|1
1640929140000|2021-12-31 05:39:00|43939|43919|43944|43924|43944|43924|43939|43919|1
1640929150000|2021-12-31 05:39:10|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|0
1640929160000|2021-12-31 05:39:20|43949|43929|43949|43929|43949|43929|43949|43929|1
1640929180000|2021-12-31 05:39:40|43947.4|43927.4|43946.5|43926.5|43951.5|43931.5|43946.5|43926.5|5
1640929190000|2021-12-31 05:39:50|43944|43924|43930.8|43910.8|43944|43924|43929.9|43909.9|5
1640929200000|2021-12-31 05:40:00|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|43929.9|43909.9|0
1640929220000|2021-12-31 05:40:20|43927.4|43907.4|43928.1|43908.1|43928.1|43908.1|43926.5|43906.5|3
1640929230000|2021-12-31 05:40:30|43926.5|43906.5|43924|43904|43926.5|43906.5|43924|43904|0
1640929240000|2021-12-31 05:40:40|43929|43909|43929|43909|43929|43909|43929|43909|1
1640929250000|2021-12-31 05:40:50|||||||||1
1640929260000|2021-12-31 05:41:00|43941.3|43921.3|43943.1|43923.1|43943.1|43923.1|43941.3|43921.3|5
1640929270000|2021-12-31 05:41:10|43942.2|43922.2|43943.1|43923.1|43943.1|43923.1|43942.2|43922.2|1
1640929290000|2021-12-31 05:41:30|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|0
1640929300000|2021-12-31 05:41:40|||||||||1
1640929310000|2021-12-31 05:41:50|43944|43924|43943.1|43923.1|43944|43924|43943.1|43923.1|0
1640929320000|2021-12-31 05:42:00|43941.5|43921.5|43944|43924|43944|43924|43941.5|43921.5|0
1640929330000|2021-12-31 05:42:10|||||||||1
1640929340000|2021-12-31 05:42:20|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|43945.6|43925.6|4
1640929350000|2021-12-31 05:42:30|43946.5|43926.5|43939|43919|43946.5|43926.5|43939|43919|1
1640929360000|2021-12-31 05:42:40|43937.4|43917.4|43934|43914|43937.4|43917.4|43934|43914|5
1640929370000|2021-12-31 05:42:50|43932.4|43912.4|43928.1|43908.1|43932.4|43912.4|43926.5|43906.5|2
1640929380000|2021-12-31 05:43:00|43929|43909|43929|43909|43929|43909|43929|43909|0
1640929400000|2021-12-31 05:43:20|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|0
1640929420000|2021-12-31 05:43:40|43930.6|43910.6|43936.5|43916.5|43936.5|43916.5|43930.6|43910.6|1
1640929430000|2021-12-31 05:43:50|43938.1|43918.1|43936.5|43916.5|43938.1|43918.1|43936.5|43916.5|1
1640929450000|2021-12-31 05:44:10|43939|43919|43940.6|43920.6|43940.6|43920.6|43939|43919|5
1640929460000|2021-12-31 05:44:20|43939|43919|43939|43919|43939|43919|43939|43919|0
1640929480000|2021-12-31 05:44:40|43938.1|43918.1|43939|43919|43939|43919|43938.1|43918.1|3
1640929490000|2021-12-31 05:44:50|43940.6|43920.6|43939.9|43919.9|43941.5|43921.5|43939.9|43919.9|3
1640929500000|2021-12-31 05:45:00|43939|43919|43939|43919|43939|43919|43939|43919|2
1640929520000|2021-12-31 05:45:20|43937.4|43917.4|43937.4|43917.4|43937.4|43917.4|43936.5|43916.5|0
1640929530000|2021-12-31 05:45:30|43935.8|43915.8|43939|43919|43939|43919|43934.9|43914.9|3
1640929540000|2021-12-31 05:45:40|43940.6|43920.6|43939|43919|43941.5|43921.5|43939|43919|1
1640929550000|2021-12-31 05:45:50|43944|43924|43949|43929|43949|43929|43944|43924|8
1640929570000|2021-12-31 05:46:10|43954.9|43934.9|43956.5|43936.5|43956.5|43936.5|43954|43934|8
1640929580000|2021-12-31 05:46:20|43957.4|43937.4|43956.5|43936.5|43957.4|43937.4|43956.5|43936.5|0
1640929590000|2021-12-31 05:46:30|43954.9|43934.9|43956.5|43936.5|43956.5|43936.5|43954|43934|1
1640929600000|2021-12-31 05:46:40|43959|43939|43964|43944|43966.5|43946.5|43959|43939|8
1640929610000|2021-12-31 05:46:50|43965.6|43945.6|43964|43944|43966.5|43946.5|43964|43944|1
1640929620000|2021-12-31 05:47:00|43966.5|43946.5|43973.1|43953.1|43973.1|43953.1|43966.5|43946.5|4
1640929630000|2021-12-31 05:47:10|43974|43954|43974|43954|43976.5|43956.5|43974|43954|1
1640929640000|2021-12-31 05:47:20|43972.4|43952.4|43974|43954|43974|43954|43971.5|43951.5|0
1640929650000|2021-12-31 05:47:30|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|2
1640929670000|2021-12-31 05:47:50|43972.4|43952.4|43971.5|43951.5|43972.4|43952.4|43971.5|43951.5|0
1640929680000|2021-12-31 05:48:00|43974|43954|43976.5|43956.5|43976.5|43956.5|43974|43954|1
1640929690000|2021-12-31 05:48:10|43974|43954|43974|43954|43974|43954|43974|43954|5
1640929700000|2021-12-31 05:48:20|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|2
1640929710000|2021-12-31 05:48:30|43969|43949|43969|43949|43969|43949|43969|43949|5
1640929720000|2021-12-31 05:48:40|43964|43944|43964|43944|43964|43944|43964|43944|2
1640929730000|2021-12-31 05:48:50|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1640929740000|2021-12-31 05:49:00|43967.4|43947.4|43969|43949|43969|43949|43967.4|43947.4|0
1640929750000|2021-12-31 05:49:10|43970.6|43950.6|43976.5|43956.5|43976.5|43956.5|43970.6|43950.6|3
1640929760000|2021-12-31 05:49:20|||||||||1
1640929790000|2021-12-31 05:49:50|43979|43959|43974|43954|43979|43959|43974|43954|0
1640929800000|2021-12-31 05:50:00|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|0
1640929810000|2021-12-31 05:50:10|43977.4|43957.4|43979|43959|43979|43959|43977.4|43957.4|0
1640929840000|2021-12-31 05:50:40|43974|43954|43974|43954|43976.5|43956.5|43974|43954|6
1640929850000|2021-12-31 05:50:50|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|2
1640929870000|2021-12-31 05:51:10|43974.9|43954.9|43974.9|43954.9|43976.5|43956.5|43974.9|43954.9|0
1640929880000|2021-12-31 05:51:20|43974|43954|43974|43954|43976.5|43956.5|43974|43954|2
1640929890000|2021-12-31 05:51:30|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640929900000|2021-12-31 05:51:40|43969.9|43949.9|43969|43949|43969.9|43949.9|43969|43949|1
1640929910000|2021-12-31 05:51:50|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640929940000|2021-12-31 05:52:20|43969|43949|43969|43949|43969|43949|43969|43949|0
1640929950000|2021-12-31 05:52:30|43974|43954|43974|43954|43974|43954|43974|43954|0
1640929960000|2021-12-31 05:52:40|||||||||1
1640929970000|2021-12-31 05:52:50|43975.6|43955.6|43979|43959|43980.6|43960.6|43975.6|43955.6|9
1640929990000|2021-12-31 05:53:10|||||||||2
1640930010000|2021-12-31 05:53:30|43977.4|43957.4|43975.6|43955.6|43977.4|43957.4|43975.6|43955.6|2
1640930030000|2021-12-31 05:53:50|43974|43954|43974|43954|43974|43954|43973.1|43953.1|2
1640930040000|2021-12-31 05:54:00|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43975.6|43955.6|0
1640930060000|2021-12-31 05:54:20|||||||||1
1640930100000|2021-12-31 05:55:00|43979|43959|43979|43959|43979|43959|43979|43959|0
1640930140000|2021-12-31 05:55:40|43974|43954|43974|43954|43974|43954|43974|43954|5
1640930150000|2021-12-31 05:55:50|43972.4|43952.4|43972.4|43952.4|43974|43954|43972.4|43952.4|0
1640930160000|2021-12-31 05:56:00|43974|43954|43974|43954|43974|43954|43971.5|43951.5|0
1640930170000|2021-12-31 05:56:10|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|0
1640930180000|2021-12-31 05:56:20|43971.5|43951.5|43974|43954|43974|43954|43971.5|43951.5|0
1640930190000|2021-12-31 05:56:30|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43971.5|43951.5|0
1640930200000|2021-12-31 05:56:40|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|0
1640930210000|2021-12-31 05:56:50|43974|43954|43974|43954|43974|43954|43971.5|43951.5|1
1640930220000|2021-12-31 05:57:00|43972.4|43952.4|43976.5|43956.5|43976.5|43956.5|43972.4|43952.4|2
1640930240000|2021-12-31 05:57:20|||||||||3
1640930250000|2021-12-31 05:57:30|43978.1|43958.1|43976.5|43956.5|43978.1|43958.1|43976.5|43956.5|1
1640930260000|2021-12-31 05:57:40|43974.9|43954.9|43969.9|43949.9|43974.9|43954.9|43969.9|43949.9|0
1640930270000|2021-12-31 05:57:50|43971.5|43951.5|43970.6|43950.6|43971.5|43951.5|43969|43949|0
1640930280000|2021-12-31 05:58:00|43971.5|43951.5|43967.4|43947.4|43971.5|43951.5|43967.4|43947.4|5
1640930290000|2021-12-31 05:58:10|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|3
1640930300000|2021-12-31 05:58:20|43964.9|43944.9|43966.5|43946.5|43966.5|43946.5|43964|43944|0
1640930310000|2021-12-31 05:58:30|43964.9|43944.9|43964|43944|43964.9|43944.9|43964|43944|1
1640930320000|2021-12-31 05:58:40|43962.4|43942.4|43966.5|43946.5|43966.5|43946.5|43962.4|43942.4|8
1640930330000|2021-12-31 05:58:50|43964|43944|43964|43944|43964|43944|43964|43944|3
1640930340000|2021-12-31 05:59:00|43966.5|43946.5|43969|43949|43969|43949|43962.4|43942.4|10
1640930360000|2021-12-31 05:59:20|43970.6|43950.6|43970.6|43950.6|43973.1|43953.1|43970.6|43950.6|4
1640930370000|2021-12-31 05:59:30|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1640930380000|2021-12-31 05:59:40|43969|43949|43969|43949|43971.5|43951.5|43969|43949|0
1640930390000|2021-12-31 05:59:50|43967.4|43947.4|43969|43949|43969|43949|43966.5|43946.5|3
1640930400000|2021-12-31 06:00:00|43967.4|43947.4|43964.9|43944.9|43971.5|43951.5|43963.3|43943.3|4
1640930410000|2021-12-31 06:00:10|43963.3|43943.3|43949|43929|43963.3|43943.3|43949|43929|8
1640930420000|2021-12-31 06:00:20|43946.5|43926.5|43949|43929|43949|43929|43944.9|43924.9|7
1640930430000|2021-12-31 06:00:30|43946.5|43926.5|43947.4|43927.4|43947.4|43927.4|43944|43924|1
1640930440000|2021-12-31 06:00:40|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|43949.9|43929.9|0
1640930450000|2021-12-31 06:00:50|43951.5|43931.5|43949|43929|43954|43934|43949|43929|4
1640930460000|2021-12-31 06:01:00|43946.5|43926.5|43936.5|43916.5|43946.5|43926.5|43936.5|43916.5|2
1640930470000|2021-12-31 06:01:10|43934|43914|43937.4|43917.4|43937.4|43917.4|43934|43914|1
1640930480000|2021-12-31 06:01:20|43939|43919|43939|43919|43939|43919|43939|43919|0
1640930490000|2021-12-31 06:01:30|43940.6|43920.6|43939|43919|43941.5|43921.5|43936.5|43916.5|1
1640930510000|2021-12-31 06:01:50|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|43940.6|43920.6|0
1640930520000|2021-12-31 06:02:00|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|1
1640930530000|2021-12-31 06:02:10|43939|43919|43939|43919|43939|43919|43939|43919|0
1640930540000|2021-12-31 06:02:20|43941.5|43921.5|43942.4|43922.4|43944|43924|43939|43919|5
1640930550000|2021-12-31 06:02:30|43941.5|43921.5|43944|43924|43944|43924|43939|43919|4
1640930560000|2021-12-31 06:02:40|||||||||1
1640930570000|2021-12-31 06:02:50|||||||||3
1640930580000|2021-12-31 06:03:00|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|2
1640930590000|2021-12-31 06:03:10|43939.9|43919.9|43939|43919|43939.9|43919.9|43939|43919|1
1640930600000|2021-12-31 06:03:20|43941.5|43921.5|43939|43919|43941.5|43921.5|43939|43919|1
1640930610000|2021-12-31 06:03:30|||||||||1
1640930620000|2021-12-31 06:03:40|||||||||1
1640930660000|2021-12-31 06:04:20|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|0
1640930680000|2021-12-31 06:04:40|43942.4|43922.4|43940.6|43920.6|43944|43924|43940.6|43920.6|2
1640930700000|2021-12-31 06:05:00|43941.5|43921.5|43944|43924|43944|43924|43941.5|43921.5|3
1640930710000|2021-12-31 06:05:10|||||||||1
1640930720000|2021-12-31 06:05:20|43945.6|43925.6|43953.1|43933.1|43953.1|43933.1|43945.6|43925.6|4
1640930730000|2021-12-31 06:05:30|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|0
1640930750000|2021-12-31 06:05:50|43949|43929|43952.4|43932.4|43952.4|43932.4|43949|43929|2
1640930770000|2021-12-31 06:06:10|43951.5|43931.5|43949|43929|43951.5|43931.5|43949|43929|3
1640930790000|2021-12-31 06:06:30|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|43946.5|43926.5|3
1640930800000|2021-12-31 06:06:40|43944.9|43924.9|43944|43924|43946.5|43926.5|43944|43924|0
1640930810000|2021-12-31 06:06:50|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|4
1640930830000|2021-12-31 06:07:10|43943.1|43923.1|43947.4|43927.4|43947.4|43927.4|43943.1|43923.1|3
1640930860000|2021-12-31 06:07:40|43946.5|43926.5|43948.1|43928.1|43948.1|43928.1|43946.5|43926.5|0
1640930870000|2021-12-31 06:07:50|43949|43929|43946.5|43926.5|43949|43929|43946.5|43926.5|0
1640930880000|2021-12-31 06:08:00|||||||||4
1640930890000|2021-12-31 06:08:10|43949|43929|43949|43929|43949|43929|43949|43929|0
1640930900000|2021-12-31 06:08:20|||||||||2
1640930910000|2021-12-31 06:08:30|43947.4|43927.4|43939.9|43919.9|43947.4|43927.4|43939.9|43919.9|1
1640930920000|2021-12-31 06:08:40|43939|43919|43939|43919|43939|43919|43939|43919|3
1640930940000|2021-12-31 06:09:00|43932.4|43912.4|43929.9|43909.9|43932.4|43912.4|43929.9|43909.9|5
1640930950000|2021-12-31 06:09:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1640930960000|2021-12-31 06:09:20|43921.5|43901.5|43919|43899|43921.5|43901.5|43919|43899|14
1640930970000|2021-12-31 06:09:30|43917.4|43897.4|43916.5|43896.5|43917.4|43897.4|43916.5|43896.5|1
1640930980000|2021-12-31 06:09:40|43917.4|43897.4|43916.5|43896.5|43919|43899|43916.5|43896.5|3
1640930990000|2021-12-31 06:09:50|43918.1|43898.1|43921.5|43901.5|43921.5|43901.5|43918.1|43898.1|10
1640931000000|2021-12-31 06:10:00|||||||||5
1640931010000|2021-12-31 06:10:10|43923.1|43903.1|43924|43904|43924|43904|43921.5|43901.5|3
1640931020000|2021-12-31 06:10:20|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|2
1640931030000|2021-12-31 06:10:30|43919.9|43899.9|43922.4|43902.4|43922.4|43902.4|43917.4|43897.4|4
1640931040000|2021-12-31 06:10:40|43923.3|43903.3|43924.9|43904.9|43924.9|43904.9|43922.4|43902.4|0
1640931050000|2021-12-31 06:10:50|43926.5|43906.5|43936.5|43916.5|43936.5|43916.5|43926.5|43906.5|4
1640931060000|2021-12-31 06:11:00|43934.9|43914.9|43934|43914|43934.9|43914.9|43934|43914|0
1640931070000|2021-12-31 06:11:10|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|1
1640931080000|2021-12-31 06:11:20|43933.1|43913.1|43934|43914|43934|43914|43933.1|43913.1|0
1640931110000|2021-12-31 06:11:50|43941.5|43921.5|43939|43919|43945.6|43925.6|43939|43919|11
1640931120000|2021-12-31 06:12:00|43941.5|43921.5|43946.5|43926.5|43946.5|43926.5|43941.5|43921.5|4
1640931130000|2021-12-31 06:12:10|43945.6|43925.6|43942.4|43922.4|43945.6|43925.6|43942.4|43922.4|6
1640931140000|2021-12-31 06:12:20|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|43939.9|43919.9|0
1640931150000|2021-12-31 06:12:30|43939|43919|43936.5|43916.5|43939|43919|43936.5|43916.5|0
1640931160000|2021-12-31 06:12:40|43934|43914|43934|43914|43934|43914|43934|43914|4
1640931170000|2021-12-31 06:12:50|43932.4|43912.4|43934|43914|43934|43914|43931.5|43911.5|3
1640931180000|2021-12-31 06:13:00|43936.5|43916.5|43932.4|43912.4|43936.5|43916.5|43932.4|43912.4|5
1640931190000|2021-12-31 06:13:10|43929.9|43909.9|43919|43899|43929.9|43909.9|43919|43899|12
1640931200000|2021-12-31 06:13:20|||||||||1
1640931240000|2021-12-31 06:14:00|43921.5|43901.5|43922.4|43902.4|43922.4|43902.4|43921.5|43901.5|4
1640931250000|2021-12-31 06:14:10|43921.5|43901.5|43924|43904|43924|43904|43919|43899|6
1640931270000|2021-12-31 06:14:30|43922.4|43902.4|43919|43899|43922.4|43902.4|43919|43899|0
1640931280000|2021-12-31 06:14:40|||||||||2
1640931290000|2021-12-31 06:14:50|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43914|43894|6
1640931310000|2021-12-31 06:15:10|43914|43894|43911.5|43891.5|43914|43894|43911.5|43891.5|1
1640931320000|2021-12-31 06:15:20|43914.9|43894.9|43911.5|43891.5|43914.9|43894.9|43911.5|43891.5|1
1640931330000|2021-12-31 06:15:30|||||||||3
1640931340000|2021-12-31 06:15:40|43909.9|43889.9|43906.5|43886.5|43909.9|43889.9|43906.5|43886.5|4
1640931350000|2021-12-31 06:15:50|43904|43884|43909|43889|43909|43889|43904|43884|4
1640931360000|2021-12-31 06:16:00|43907.4|43887.4|43899|43879|43907.4|43887.4|43899|43879|8
1640931370000|2021-12-31 06:16:10|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|4
1640931380000|2021-12-31 06:16:20|43893.1|43873.1|43893.1|43873.1|43894|43874|43891.5|43871.5|2
1640931390000|2021-12-31 06:16:30|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|2
1640931400000|2021-12-31 06:16:40|43889.9|43869.9|43886.5|43866.5|43889.9|43869.9|43884|43864|5
1640931410000|2021-12-31 06:16:50|43887.4|43867.4|43890.6|43870.6|43890.6|43870.6|43887.4|43867.4|3
1640931420000|2021-12-31 06:17:00|43894|43874|43889|43869|43894|43874|43889|43869|10
1640931430000|2021-12-31 06:17:10|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|1
1640931440000|2021-12-31 06:17:20|43886.5|43866.5|43889|43869|43889|43869|43884|43864|9
1640931450000|2021-12-31 06:17:30|43890.6|43870.6|43892.4|43872.4|43892.4|43872.4|43889|43869|2
1640931470000|2021-12-31 06:17:50|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|2
1640931480000|2021-12-31 06:18:00|43895.6|43875.6|43900.6|43880.6|43900.6|43880.6|43895.6|43875.6|7
1640931490000|2021-12-31 06:18:10|43902.4|43882.4|43904|43884|43905.6|43885.6|43902.4|43882.4|1
1640931500000|2021-12-31 06:18:20|43902.4|43882.4|43901.5|43881.5|43902.4|43882.4|43901.5|43881.5|2
1640931510000|2021-12-31 06:18:30|43899.9|43879.9|43894|43874|43899.9|43879.9|43894|43874|1
1640931520000|2021-12-31 06:18:40|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|1
1640931530000|2021-12-31 06:18:50|43897.4|43877.4|43899|43879|43899|43879|43897.4|43877.4|1
1640931540000|2021-12-31 06:19:00|43904|43884|43904|43884|43904|43884|43904|43884|5
1640931560000|2021-12-31 06:19:20|43907.4|43887.4|43909|43889|43909|43889|43907.4|43887.4|5
1640931570000|2021-12-31 06:19:30|43906.5|43886.5|43909|43889|43909.9|43889.9|43906.5|43886.5|5
1640931590000|2021-12-31 06:19:50|43906.5|43886.5|43909|43889|43909|43889|43906.5|43886.5|5
1640931600000|2021-12-31 06:20:00|43910.6|43890.6|43914|43894|43914|43894|43910.6|43890.6|4
1640931610000|2021-12-31 06:20:10|43912.4|43892.4|43894|43874|43912.4|43892.4|43894|43874|4
1640931620000|2021-12-31 06:20:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1640931630000|2021-12-31 06:20:30|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|6
1640931640000|2021-12-31 06:20:40|43889.9|43869.9|43889|43869|43889.9|43869.9|43889|43869|1
1640931650000|2021-12-31 06:20:50|43891.5|43871.5|43886.5|43866.5|43891.5|43871.5|43886.5|43866.5|3
1640931660000|2021-12-31 06:21:00|43884.9|43864.9|43889|43869|43889|43869|43884.9|43864.9|1
1640931670000|2021-12-31 06:21:10|43887.4|43867.4|43889|43869|43889|43869|43886.5|43866.5|2
1640931700000|2021-12-31 06:21:40|43894|43874|43889.9|43869.9|43894|43874|43889|43869|1
1640931710000|2021-12-31 06:21:50|43889|43869|43889|43869|43889|43869|43889|43869|0
1640931730000|2021-12-31 06:22:10|43890.6|43870.6|43889|43869|43894|43874|43889|43869|0
1640931740000|2021-12-31 06:22:20|43894|43874|43889|43869|43894|43874|43889|43869|0
1640931750000|2021-12-31 06:22:30|43890.6|43870.6|43894|43874|43894|43874|43890.6|43870.6|2
1640931760000|2021-12-31 06:22:40|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|5
1640931770000|2021-12-31 06:22:50|||||||||2
1640931780000|2021-12-31 06:23:00|43881.5|43861.5|43871.5|43851.5|43881.5|43861.5|43871.5|43851.5|6
1640931790000|2021-12-31 06:23:10|43869.9|43849.9|43869|43849|43869.9|43849.9|43869|43849|2
1640931800000|2021-12-31 06:23:20|43871.5|43851.5|43877.2|43857.2|43877.2|43857.2|43869|43849|6
1640931810000|2021-12-31 06:23:30|43875.6|43855.6|43878.1|43858.1|43878.1|43858.1|43875.6|43855.6|0
1640931820000|2021-12-31 06:23:40|43879|43859|43881.5|43861.5|43881.5|43861.5|43879|43859|0
1640931830000|2021-12-31 06:23:50|43884|43864|43888.1|43868.1|43888.1|43868.1|43884|43864|0
1640931840000|2021-12-31 06:24:00|43889|43869|43886.5|43866.5|43889|43869|43886.5|43866.5|0
1640931860000|2021-12-31 06:24:20|43887.4|43867.4|43884|43864|43889|43869|43884|43864|2
1640931870000|2021-12-31 06:24:30|43885.6|43865.6|43889|43869|43889|43869|43885.6|43865.6|0
1640931880000|2021-12-31 06:24:40|||||||||1
1640931900000|2021-12-31 06:25:00|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|3
1640931910000|2021-12-31 06:25:10|||||||||2
1640931920000|2021-12-31 06:25:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1640931930000|2021-12-31 06:25:30|43899|43879|43899|43879|43899|43879|43899|43879|2
1640931940000|2021-12-31 06:25:40|43897.4|43877.4|43896.5|43876.5|43897.4|43877.4|43896.5|43876.5|0
1640931950000|2021-12-31 06:25:50|43899|43879|43899|43879|43899|43879|43899|43879|6
1640931960000|2021-12-31 06:26:00|||||||||1
1640931970000|2021-12-31 06:26:10|43900.6|43880.6|43901.5|43881.5|43904|43884|43900.6|43880.6|1
1640931990000|2021-12-31 06:26:30|43899.9|43879.9|43899|43879|43902.4|43882.4|43899|43879|1
1640932000000|2021-12-31 06:26:40|43900.6|43880.6|43899|43879|43901.5|43881.5|43899|43879|1
1640932020000|2021-12-31 06:27:00|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1640932030000|2021-12-31 06:27:10|43899|43879|43899|43879|43899|43879|43899|43879|2
1640932040000|2021-12-31 06:27:20|43899.9|43879.9|43904|43884|43904|43884|43899.9|43879.9|1
1640932050000|2021-12-31 06:27:30|43905.6|43885.6|43914|43894|43914|43894|43905.6|43885.6|0
1640932060000|2021-12-31 06:27:40|43919|43899|43919|43899|43919|43899|43919|43899|7
1640932080000|2021-12-31 06:28:00|43917.4|43897.4|43919|43899|43919|43899|43916.5|43896.5|1
1640932090000|2021-12-31 06:28:10|||||||||1
1640932100000|2021-12-31 06:28:20|43921.5|43901.5|43925.6|43905.6|43925.6|43905.6|43919|43899|6
1640932110000|2021-12-31 06:28:30|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|4
1640932120000|2021-12-31 06:28:40|43928.1|43908.1|43924|43904|43929|43909|43924|43904|3
1640932140000|2021-12-31 06:29:00|43922.4|43902.4|43921.5|43901.5|43922.4|43902.4|43921.5|43901.5|1
1640932180000|2021-12-31 06:29:40|43919|43899|43919|43899|43919|43899|43919|43899|0
1640932190000|2021-12-31 06:29:50|43920.6|43900.6|43919|43899|43921.5|43901.5|43917.4|43897.4|1
1640932210000|2021-12-31 06:30:10|43916.5|43896.5|43919|43899|43919|43899|43916.5|43896.5|1
1640932220000|2021-12-31 06:30:20|43916.5|43896.5|43904.9|43884.9|43916.5|43896.5|43904.9|43884.9|7
1640932230000|2021-12-31 06:30:30|43906.5|43886.5|43909|43889|43909|43889|43906.5|43886.5|1
1640932240000|2021-12-31 06:30:40|43906.5|43886.5|43904|43884|43909|43889|43904|43884|2
1640932280000|2021-12-31 06:31:20|43909|43889|43909|43889|43909|43889|43909|43889|2
1640932290000|2021-12-31 06:31:30|43914|43894|43914|43894|43914|43894|43914|43894|0
1640932310000|2021-12-31 06:31:50|43916.5|43896.5|43920.6|43900.6|43920.6|43900.6|43916.5|43896.5|3
1640932320000|2021-12-31 06:32:00|43921.5|43901.5|43919|43899|43921.5|43901.5|43919|43899|4
1640932330000|2021-12-31 06:32:10|43921.5|43901.5|43924|43904|43924|43904|43921.5|43901.5|1
1640932360000|2021-12-31 06:32:40|43925.6|43905.6|43926.5|43906.5|43926.5|43906.5|43925.6|43905.6|4
1640932390000|2021-12-31 06:33:10|43928.1|43908.1|43929|43909|43929|43909|43926.5|43906.5|1
1640932410000|2021-12-31 06:33:30|43930.6|43910.6|43931.5|43911.5|43931.5|43911.5|43930.6|43910.6|0
1640932420000|2021-12-31 06:33:40|43929|43909|43929|43909|43929|43909|43929|43909|0
1640932430000|2021-12-31 06:33:50|43926.5|43906.5|43931.5|43911.5|43931.5|43911.5|43926.5|43906.5|1
1640932440000|2021-12-31 06:34:00|43929|43909|43929|43909|43929|43909|43929|43909|1
1640932450000|2021-12-31 06:34:10|43930.6|43910.6|43934.9|43914.9|43934.9|43914.9|43928.1|43908.1|12
1640932470000|2021-12-31 06:34:30|43934|43914|43934|43914|43934|43914|43934|43914|1
1640932480000|2021-12-31 06:34:40|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|0
1640932500000|2021-12-31 06:35:00|43934.9|43914.9|43936.5|43916.5|43936.5|43916.5|43934|43914|0
1640932520000|2021-12-31 06:35:20|43934|43914|43936.5|43916.5|43936.5|43916.5|43934|43914|2
1640932530000|2021-12-31 06:35:30|43935.6|43915.6|43934|43914|43935.6|43915.6|43933.1|43913.1|0
1640932560000|2021-12-31 06:36:00|||||||||1
1640932570000|2021-12-31 06:36:10|43931.5|43911.5|43933.1|43913.1|43933.1|43913.1|43931.5|43911.5|0
1640932580000|2021-12-31 06:36:20|43934|43914|43934|43914|43936.5|43916.5|43934|43914|2
1640932590000|2021-12-31 06:36:30|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|6
1640932600000|2021-12-31 06:36:40|43923.3|43903.3|43922.4|43902.4|43923.3|43903.3|43922.4|43902.4|4
1640932610000|2021-12-31 06:36:50|43924|43904|43924|43904|43924|43904|43924|43904|0
1640932620000|2021-12-31 06:37:00|43926.5|43906.5|43924|43904|43926.5|43906.5|43924|43904|2
1640932630000|2021-12-31 06:37:10|43923.1|43903.1|43921.5|43901.5|43923.1|43903.1|43921.5|43901.5|0
1640932640000|2021-12-31 06:37:20|||||||||1
1640932650000|2021-12-31 06:37:30|43919.9|43899.9|43916.5|43896.5|43919.9|43899.9|43916.5|43896.5|3
1640932680000|2021-12-31 06:38:00|43919|43899|43919|43899|43919|43899|43919|43899|0
1640932700000|2021-12-31 06:38:20|43918.1|43898.1|43914.9|43894.9|43918.1|43898.1|43914.9|43894.9|0
1640932710000|2021-12-31 06:38:30|43914|43894|43912.4|43892.4|43914|43894|43912.4|43892.4|0
1640932720000|2021-12-31 06:38:40|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|2
1640932730000|2021-12-31 06:38:50|43914|43894|43914|43894|43914|43894|43911.5|43891.5|1
1640932740000|2021-12-31 06:39:00|43916.5|43896.5|43914|43894|43916.5|43896.5|43914|43894|0
1640932750000|2021-12-31 06:39:10|43915.6|43895.6|43916.5|43896.5|43916.5|43896.5|43914.9|43894.9|2
1640932770000|2021-12-31 06:39:30|||||||||1
1640932780000|2021-12-31 06:39:40|43919|43899|43919|43899|43919|43899|43916.5|43896.5|0
1640932790000|2021-12-31 06:39:50|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|1
1640932800000|2021-12-31 06:40:00|43923.1|43903.1|43924|43904|43924|43904|43921.5|43901.5|0
1640932810000|2021-12-31 06:40:10|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|0
1640932820000|2021-12-31 06:40:20|43929|43909|43931.5|43911.5|43931.5|43911.5|43929|43909|1
1640932830000|2021-12-31 06:40:30|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|43933.1|43913.1|1
1640932840000|2021-12-31 06:40:40|43934|43914|43936.5|43916.5|43936.5|43916.5|43933.1|43913.1|3
1640932860000|2021-12-31 06:41:00|43938.1|43918.1|43939|43919|43939|43919|43938.1|43918.1|0
1640932870000|2021-12-31 06:41:10|43939.9|43919.9|43941.5|43921.5|43941.5|43921.5|43939.9|43919.9|0
1640932890000|2021-12-31 06:41:30|43946.5|43926.5|43952.4|43932.4|43952.4|43932.4|43946.5|43926.5|7
1640932900000|2021-12-31 06:41:40|43954.9|43934.9|43954|43934|43954.9|43934.9|43954|43934|0
1640932910000|2021-12-31 06:41:50|43954.9|43934.9|43959|43939|43959|43939|43954.9|43934.9|2
1640932940000|2021-12-31 06:42:20|43956.5|43936.5|43949|43929|43956.5|43936.5|43949|43929|3
1640932960000|2021-12-31 06:42:40|43950.6|43930.6|43949|43929|43950.6|43930.6|43949|43929|4
1640932980000|2021-12-31 06:43:00|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|43951.5|43931.5|8
1640932990000|2021-12-31 06:43:10|43954|43934|43961.5|43941.5|43961.5|43941.5|43954|43934|6
1640933000000|2021-12-31 06:43:20|43956.5|43936.5|43958.1|43938.1|43961.5|43941.5|43956.5|43936.5|2
1640933010000|2021-12-31 06:43:30|43959|43939|43959|43939|43959|43939|43959|43939|0
1640933020000|2021-12-31 06:43:40|43961.5|43941.5|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|1
1640933030000|2021-12-31 06:43:50|43959|43939|43959|43939|43959|43939|43954|43934|16
1640933040000|2021-12-31 06:44:00|43961.5|43941.5|43967.4|43947.4|43969|43949|43961.5|43941.5|11
1640933050000|2021-12-31 06:44:10|43966.5|43946.5|43969|43949|43971.5|43951.5|43966.5|43946.5|4
1640933060000|2021-12-31 06:44:20|43971.5|43951.5|43969|43949|43971.5|43951.5|43966.5|43946.5|2
1640933070000|2021-12-31 06:44:30|43970.6|43950.6|43971.5|43951.5|43971.5|43951.5|43970.6|43950.6|1
1640933080000|2021-12-31 06:44:40|43974|43954|43976.5|43956.5|43976.5|43956.5|43973.1|43953.1|12
1640933090000|2021-12-31 06:44:50|43981.5|43961.5|43976.5|43956.5|43981.5|43961.5|43976.5|43956.5|12
1640933100000|2021-12-31 06:45:00|43981.5|43961.5|43986.5|43966.5|43986.5|43966.5|43981.5|43961.5|27
1640933110000|2021-12-31 06:45:10|43991.5|43971.5|44000.6|43980.6|44002.2|43982.2|43991.5|43971.5|11
1640933120000|2021-12-31 06:45:20|44001.5|43981.5|43999|43979|44003.1|43983.1|43999|43979|8
1640933130000|2021-12-31 06:45:30|44000.6|43980.6|44004|43984|44004|43984|43998.1|43978.1|8
1640933140000|2021-12-31 06:45:40|44002.4|43982.4|44003.1|43983.1|44004|43984|44001.5|43981.5|9
1640933150000|2021-12-31 06:45:50|44001.5|43981.5|43999|43979|44001.5|43981.5|43996.5|43976.5|4
1640933160000|2021-12-31 06:46:00|44001.5|43981.5|44001.5|43981.5|44004|43984|44001.5|43981.5|3
1640933170000|2021-12-31 06:46:10|44003.1|43983.1|44018.1|43998.1|44020.6|44000.6|44003.1|43983.1|10
1640933180000|2021-12-31 06:46:20|44016.5|43996.5|44013.1|43993.1|44016.5|43996.5|44011.5|43991.5|1
1640933190000|2021-12-31 06:46:30|44014|43994|44014|43994|44014|43994|44009|43989|1
1640933200000|2021-12-31 06:46:40|44012.4|43992.4|44030.6|44010.6|44034|44014|44011.5|43991.5|13
1640933210000|2021-12-31 06:46:50|44029|44009|44039|44019|44041.5|44021.5|44027.4|44007.4|20
1640933220000|2021-12-31 06:47:00|44037.4|44017.4|44045.6|44025.6|44046.5|44026.5|44036.5|44016.5|36
1640933230000|2021-12-31 06:47:10|||||||||5
1640933240000|2021-12-31 06:47:20|||||||||18
1640933250000|2021-12-31 06:47:30|||||||||2
1640933260000|2021-12-31 06:47:40|44048.8|44028.8|44050.6|44030.6|44050.6|44030.6|44048.8|44028.8|8
1640933270000|2021-12-31 06:47:50|44051.5|44031.5|44050.6|44030.6|44054|44034|44050.6|44030.6|10
1640933280000|2021-12-31 06:48:00|44053.1|44033.1|44053.1|44033.1|44055.6|44035.6|44049.9|44029.9|12
1640933290000|2021-12-31 06:48:10|44055.6|44035.6|44051.5|44031.5|44055.6|44035.6|44051.5|44031.5|7
1640933300000|2021-12-31 06:48:20|44049|44029|44055.6|44035.6|44055.6|44035.6|44049|44029|3
1640933310000|2021-12-31 06:48:30|44054|44034|44061.5|44041.5|44061.5|44041.5|44054|44034|10
1640933320000|2021-12-31 06:48:40|44063.1|44043.1|44061.5|44041.5|44064|44044|44061.5|44041.5|2
1640933330000|2021-12-31 06:48:50|44070.6|44050.6|44089|44069|44094|44074|44070.6|44050.6|20
1640933340000|2021-12-31 06:49:00|44094|44074|44096.5|44076.5|44099|44079|44094|44074|8
1640933350000|2021-12-31 06:49:10|44098.1|44078.1|44099|44079|44099|44079|44097.4|44077.4|1
1640933360000|2021-12-31 06:49:20|44100.6|44080.6|44119|44099|44119|44099|44100.6|44080.6|12
1640933370000|2021-12-31 06:49:30|44117.4|44097.4|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|14
1640933380000|2021-12-31 06:49:40|44119|44099|44122.4|44102.4|44126.5|44106.5|44119|44099|21
1640933390000|2021-12-31 06:49:50|44128.8|44108.8|44129.9|44109.9|44131.5|44111.5|44128.1|44108.1|27
1640933400000|2021-12-31 06:50:00|44127.4|44107.4|44134|44114|44134|44114|44127.4|44107.4|13
1640933410000|2021-12-31 06:50:10|44136.5|44116.5|44139|44119|44141.5|44121.5|44134|44114|12
1640933420000|2021-12-31 06:50:20|44141.5|44121.5|44143.1|44123.1|44143.1|44123.1|44138.1|44118.1|9
1640933430000|2021-12-31 06:50:30|44144.7|44124.7|44145.6|44125.6|44145.6|44125.6|44142.4|44122.4|8
1640933440000|2021-12-31 06:50:40|44147.2|44127.2|44144|44124|44147.2|44127.2|44141.5|44121.5|10
1640933450000|2021-12-31 06:50:50|44145.6|44125.6|44169|44149|44169|44149|44145.6|44125.6|44
1640933460000|2021-12-31 06:51:00|44171.5|44151.5|44207.4|44187.4|44215.6|44195.6|44166.5|44146.5|25
1640933470000|2021-12-31 06:51:10|44201.5|44181.5|44194|44174|44204|44184|44194|44174|14
1640933480000|2021-12-31 06:51:20|44192.4|44172.4|44189|44169|44194|44174|44189|44169|11
1640933490000|2021-12-31 06:51:30|44194|44174|44194|44174|44194|44174|44183.1|44163.1|15
1640933500000|2021-12-31 06:51:40|44191.5|44171.5|44191.5|44171.5|44194.7|44174.7|44189|44169|8
1640933510000|2021-12-31 06:51:50|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|44189.9|44169.9|2
1640933520000|2021-12-31 06:52:00|44188.3|44168.3|44188.1|44168.1|44188.3|44168.3|44184|44164|16
1640933530000|2021-12-31 06:52:10|44189|44169|44189|44169|44194|44174|44189|44169|7
1640933540000|2021-12-31 06:52:20|44189.9|44169.9|44189|44169|44189.9|44169.9|44189|44169|20
1640933550000|2021-12-31 06:52:30|44186.5|44166.5|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|6
1640933560000|2021-12-31 06:52:40|44185.6|44165.6|44169|44149|44185.6|44165.6|44169|44149|15
1640933570000|2021-12-31 06:52:50|44168.1|44148.1|44180.6|44160.6|44180.6|44160.6|44168.1|44148.1|9
1640933580000|2021-12-31 06:53:00|44182.2|44162.2|44176.5|44156.5|44186.5|44166.5|44176.5|44156.5|7
1640933590000|2021-12-31 06:53:10|44175.6|44155.6|44164|44144|44175.6|44155.6|44164|44144|8
1640933600000|2021-12-31 06:53:20|||||||||1
1640933610000|2021-12-31 06:53:30|44165.6|44145.6|44166.5|44146.5|44168.1|44148.1|44164|44144|10
1640933620000|2021-12-31 06:53:40|44165.6|44145.6|44167.4|44147.4|44167.4|44147.4|44164|44144|10
1640933630000|2021-12-31 06:53:50|44169|44149|44154|44134|44169|44149|44154|44134|3
1640933640000|2021-12-31 06:54:00|44153.1|44133.1|44154|44134|44154|44134|44144|44124|11
1640933650000|2021-12-31 06:54:10|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44149.9|44129.9|6
1640933660000|2021-12-31 06:54:20|44149|44129|44144|44124|44151.5|44131.5|44141.5|44121.5|5
1640933670000|2021-12-31 06:54:30|44141.5|44121.5|44146.5|44126.5|44149.9|44129.9|44141.5|44121.5|4
1640933680000|2021-12-31 06:54:40|||||||||17
1640933690000|2021-12-31 06:54:50|44148.1|44128.1|44148.1|44128.1|44151.5|44131.5|44146.5|44126.5|3
1640933700000|2021-12-31 06:55:00|44150.6|44130.6|44156.5|44136.5|44156.5|44136.5|44150.6|44130.6|4
1640933710000|2021-12-31 06:55:10|44159|44139|44159|44139|44161.5|44141.5|44159|44139|5
1640933720000|2021-12-31 06:55:20|44154|44134|44151.5|44131.5|44154|44134|44151.5|44131.5|1
1640933730000|2021-12-31 06:55:30|44149|44129|44148.1|44128.1|44151.5|44131.5|44148.1|44128.1|3
1640933740000|2021-12-31 06:55:40|44151.5|44131.5|44155.6|44135.6|44155.6|44135.6|44151.5|44131.5|2
1640933750000|2021-12-31 06:55:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|1
1640933760000|2021-12-31 06:56:00|44151.5|44131.5|44149.9|44129.9|44151.5|44131.5|44149.9|44129.9|18
1640933770000|2021-12-31 06:56:10|44141.5|44121.5|44139|44119|44141.5|44121.5|44139|44119|6
1640933780000|2021-12-31 06:56:20|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|44139.9|44119.9|15
1640933790000|2021-12-31 06:56:30|44138.3|44118.3|44136.5|44116.5|44141.5|44121.5|44136.5|44116.5|2
1640933800000|2021-12-31 06:56:40|44139|44119|44144|44124|44144|44124|44136.5|44116.5|2
1640933810000|2021-12-31 06:56:50|44141.5|44121.5|44140.6|44120.6|44144|44124|44140.6|44120.6|3
1640933820000|2021-12-31 06:57:00|44141.5|44121.5|44153.1|44133.1|44153.1|44133.1|44139|44119|9
1640933830000|2021-12-31 06:57:10|44152.4|44132.4|44154|44134|44154.9|44134.9|44151.5|44131.5|2
1640933840000|2021-12-31 06:57:20|44155.6|44135.6|44154.9|44134.9|44164|44144|44154.9|44134.9|3
1640933850000|2021-12-31 06:57:30|44154|44134|44151.5|44131.5|44154|44134|44149|44129|2
1640933860000|2021-12-31 06:57:40|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44148.1|44128.1|11
1640933870000|2021-12-31 06:57:50|44156.5|44136.5|44161.5|44141.5|44161.5|44141.5|44156.5|44136.5|4
1640933880000|2021-12-31 06:58:00|44164|44144|44164|44144|44164|44144|44159|44139|1
1640933890000|2021-12-31 06:58:10|44161.5|44141.5|44164|44144|44164|44144|44159|44139|4
1640933900000|2021-12-31 06:58:20|44161.5|44141.5|44164|44144|44164|44144|44157.4|44137.4|7
1640933910000|2021-12-31 06:58:30|44167.2|44147.2|44164|44144|44167.2|44147.2|44164|44144|3
1640933920000|2021-12-31 06:58:40|44161.5|44141.5|44159|44139|44161.5|44141.5|44159|44139|1
1640933930000|2021-12-31 06:58:50|||||||||3
1640933940000|2021-12-31 06:59:00|44154|44134|44159|44139|44159|44139|44154|44134|1
1640933950000|2021-12-31 06:59:10|44156.5|44136.5|44159|44139|44159|44139|44154|44134|6
1640933960000|2021-12-31 06:59:20|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|3
1640933970000|2021-12-31 06:59:30|44154.9|44134.9|44151.5|44131.5|44154.9|44134.9|44150.6|44130.6|2
1640933980000|2021-12-31 06:59:40|44148.1|44128.1|44156.5|44136.5|44156.5|44136.5|44148.1|44128.1|13
1640933990000|2021-12-31 06:59:50|44158.1|44138.1|44164|44144|44164|44144|44158.1|44138.1|6
1640934000000|2021-12-31 07:00:00|44159.9|44139.9|44176.5|44156.5|44176.5|44156.5|44159|44139|7
1640934010000|2021-12-31 07:00:10|44179|44159|44186.5|44166.5|44186.5|44166.5|44179|44159|9
1640934020000|2021-12-31 07:00:20|44185.6|44165.6|44189|44169|44189|44169|44185.6|44165.6|3
1640934030000|2021-12-31 07:00:30|44190.6|44170.6|44190.6|44170.6|44192.2|44172.2|44190.6|44170.6|3
1640934040000|2021-12-31 07:00:40|44189.7|44169.7|44186.5|44166.5|44189.7|44169.7|44186.5|44166.5|4
1640934050000|2021-12-31 07:00:50|44184|44164|44179|44159|44184|44164|44178.1|44158.1|6
1640934060000|2021-12-31 07:01:00|44177.4|44157.4|44176.5|44156.5|44177.4|44157.4|44174|44154|1
1640934070000|2021-12-31 07:01:10|||||||||1
1640934080000|2021-12-31 07:01:20|44174|44154|44174|44154|44174|44154|44174|44154|4
1640934090000|2021-12-31 07:01:30|44159|44139|44164|44144|44164|44144|44159|44139|3
1640934100000|2021-12-31 07:01:40|44162.4|44142.4|44169|44149|44169|44149|44161.5|44141.5|1
1640934110000|2021-12-31 07:01:50|44170.6|44150.6|44171.5|44151.5|44174|44154|44170.6|44150.6|1
1640934120000|2021-12-31 07:02:00|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640934130000|2021-12-31 07:02:10|44181.5|44161.5|44182.4|44162.4|44182.4|44162.4|44181.5|44161.5|7
1640934140000|2021-12-31 07:02:20|44189|44169|44194|44174|44194|44174|44189|44169|3
1640934150000|2021-12-31 07:02:30|44197.4|44177.4|44201.5|44181.5|44201.5|44181.5|44197.4|44177.4|3
1640934160000|2021-12-31 07:02:40|44204|44184|44204|44184|44204|44184|44201.5|44181.5|4
1640934170000|2021-12-31 07:02:50|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|7
1640934180000|2021-12-31 07:03:00|44189.2|44169.2|44189|44169|44189.2|44169.2|44179|44159|6
1640934190000|2021-12-31 07:03:10|44191.5|44171.5|44191.5|44171.5|44193.1|44173.1|44191.5|44171.5|3
1640934200000|2021-12-31 07:03:20|44194|44174|44199|44179|44199|44179|44194|44174|5
1640934210000|2021-12-31 07:03:30|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|5
1640934220000|2021-12-31 07:03:40|44199|44179|44199|44179|44199|44179|44198.1|44178.1|2
1640934230000|2021-12-31 07:03:50|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|44198.1|44178.1|1
1640934240000|2021-12-31 07:04:00|44196.5|44176.5|44188.3|44168.3|44196.5|44176.5|44188.3|44168.3|5
1640934250000|2021-12-31 07:04:10|44187.4|44167.4|44185.8|44165.8|44187.4|44167.4|44185.8|44165.8|1
1640934260000|2021-12-31 07:04:20|44182.2|44162.2|44173.1|44153.1|44182.2|44162.2|44173.1|44153.1|9
1640934270000|2021-12-31 07:04:30|44170.6|44150.6|44176.5|44156.5|44176.5|44156.5|44169.7|44149.7|3
1640934280000|2021-12-31 07:04:40|44174|44154|44174|44154|44174|44154|44174|44154|1
1640934290000|2021-12-31 07:04:50|||||||||5
1640934300000|2021-12-31 07:05:00|44175.6|44155.6|44181.5|44161.5|44184|44164|44175.6|44155.6|4
1640934330000|2021-12-31 07:05:30|44183.1|44163.1|44184|44164|44184|44164|44182.4|44162.4|2
1640934340000|2021-12-31 07:05:40|44182.4|44162.4|44184|44164|44184|44164|44181.5|44161.5|1
1640934360000|2021-12-31 07:06:00|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|0
1640934370000|2021-12-31 07:06:10|44187.2|44167.2|44189|44169|44189|44169|44185.6|44165.6|0
1640934400000|2021-12-31 07:06:40|44190.6|44170.6|44194|44174|44194|44174|44190.6|44170.6|1
1640934420000|2021-12-31 07:07:00|44191.5|44171.5|44189|44169|44191.5|44171.5|44189|44169|4
1640934430000|2021-12-31 07:07:10|||||||||1
1640934440000|2021-12-31 07:07:20|44190.6|44170.6|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|4
1640934460000|2021-12-31 07:07:40|44185.6|44165.6|44181.5|44161.5|44185.6|44165.6|44179|44159|5
1640934480000|2021-12-31 07:08:00|44184|44164|44190.6|44170.6|44193.1|44173.1|44184|44164|3
1640934500000|2021-12-31 07:08:20|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|0
1640934510000|2021-12-31 07:08:30|44189|44169|44189|44169|44189|44169|44189|44169|2
1640934540000|2021-12-31 07:09:00|44190.6|44170.6|44186.5|44166.5|44191.5|44171.5|44186.5|44166.5|1
1640934550000|2021-12-31 07:09:10|44189|44169|44186.5|44166.5|44189|44169|44186.5|44166.5|4
1640934560000|2021-12-31 07:09:20|||||||||2
1640934570000|2021-12-31 07:09:30|44184.9|44164.9|44184|44164|44186.5|44166.5|44184|44164|1
1640934580000|2021-12-31 07:09:40|44179|44159|44179|44159|44179|44159|44179|44159|1
1640934590000|2021-12-31 07:09:50|44177.4|44157.4|44174.9|44154.9|44177.4|44157.4|44174.9|44154.9|1
1640934600000|2021-12-31 07:10:00|44173.3|44153.3|44174.9|44154.9|44174.9|44154.9|44173.3|44153.3|1
1640934610000|2021-12-31 07:10:10|44174|44154|44171.5|44151.5|44174.9|44154.9|44171.5|44151.5|5
1640934640000|2021-12-31 07:10:40|||||||||1
1640934660000|2021-12-31 07:11:00|44169|44149|44169|44149|44169|44149|44169|44149|3
1640934670000|2021-12-31 07:11:10|44170.6|44150.6|44173.1|44153.1|44173.1|44153.1|44170.6|44150.6|4
1640934680000|2021-12-31 07:11:20|44174|44154|44176.5|44156.5|44176.5|44156.5|44174|44154|3
1640934690000|2021-12-31 07:11:30|44178.1|44158.1|44180.6|44160.6|44180.6|44160.6|44178.1|44158.1|3
1640934700000|2021-12-31 07:11:40|44182.2|44162.2|44183.1|44163.1|44183.1|44163.1|44182.2|44162.2|0
1640934710000|2021-12-31 07:11:50|44185.6|44165.6|44185.6|44165.6|44187.2|44167.2|44185.6|44165.6|4
1640934720000|2021-12-31 07:12:00|44184.7|44164.7|44186.5|44166.5|44189|44169|44184.7|44164.7|8
1640934730000|2021-12-31 07:12:10|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|0
1640934740000|2021-12-31 07:12:20|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|3
1640934750000|2021-12-31 07:12:30|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|2
1640934760000|2021-12-31 07:12:40|44180.6|44160.6|44181.5|44161.5|44181.5|44161.5|44180.6|44160.6|1
1640934770000|2021-12-31 07:12:50|44183.1|44163.1|44179|44159|44184|44164|44179|44159|3
1640934780000|2021-12-31 07:13:00|44169|44149|44168.1|44148.1|44169|44149|44166.5|44146.5|2
1640934790000|2021-12-31 07:13:10|44169|44149|44166.5|44146.5|44169|44149|44164.9|44144.9|3
1640934800000|2021-12-31 07:13:20|44168.1|44148.1|44166.5|44146.5|44168.1|44148.1|44166.5|44146.5|1
1640934810000|2021-12-31 07:13:30|44169|44149|44174|44154|44174|44154|44169|44149|1
1640934820000|2021-12-31 07:13:40|44171.5|44151.5|44176.5|44156.5|44176.5|44156.5|44171.5|44151.5|1
1640934830000|2021-12-31 07:13:50|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|1
1640934840000|2021-12-31 07:14:00|44174|44154|44171.5|44151.5|44174|44154|44171.5|44151.5|0
1640934870000|2021-12-31 07:14:30|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|44176.5|44156.5|3
1640934880000|2021-12-31 07:14:40|44178.1|44158.1|44179|44159|44181.5|44161.5|44176.5|44156.5|2
1640934890000|2021-12-31 07:14:50|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|1
1640934900000|2021-12-31 07:15:00|44181.5|44161.5|44174|44154|44181.5|44161.5|44174|44154|7
1640934910000|2021-12-31 07:15:10|44175.6|44155.6|44179|44159|44179|44159|44174|44154|0
1640934920000|2021-12-31 07:15:20|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|5
1640934930000|2021-12-31 07:15:30|44183.1|44163.1|44184|44164|44184|44164|44183.1|44163.1|0
1640934940000|2021-12-31 07:15:40|44181.5|44161.5|44179|44159|44181.5|44161.5|44179|44159|1
1640934950000|2021-12-31 07:15:50|44180.6|44160.6|44184|44164|44184|44164|44180.6|44160.6|0
1640934980000|2021-12-31 07:16:20|44181.5|44161.5|44186.5|44166.5|44186.5|44166.5|44181.5|44161.5|0
1640934990000|2021-12-31 07:16:30|44184.9|44164.9|44184|44164|44186.5|44166.5|44184|44164|2
1640935000000|2021-12-31 07:16:40|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|44182.4|44162.4|0
1640935010000|2021-12-31 07:16:50|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|3
1640935020000|2021-12-31 07:17:00|44188.1|44168.1|44189|44169|44189|44169|44188.1|44168.1|0
1640935030000|2021-12-31 07:17:10|44186.5|44166.5|44189|44169|44189|44169|44186.5|44166.5|0
1640935050000|2021-12-31 07:17:30|44187.4|44167.4|44189|44169|44189|44169|44187.4|44167.4|1
1640935070000|2021-12-31 07:17:50|||||||||1
1640935080000|2021-12-31 07:18:00|44186.5|44166.5|44171.5|44151.5|44186.5|44166.5|44171.5|44151.5|8
1640935090000|2021-12-31 07:18:10|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|0
1640935100000|2021-12-31 07:18:20|||||||||2
1640935110000|2021-12-31 07:18:30|44171.5|44151.5|44173.1|44153.1|44173.1|44153.1|44171.5|44151.5|2
1640935120000|2021-12-31 07:18:40|44174|44154|44174|44154|44174|44154|44171.5|44151.5|0
1640935130000|2021-12-31 07:18:50|||||||||1
1640935140000|2021-12-31 07:19:00|44176.5|44156.5|44179|44159|44179|44159|44176.5|44156.5|4
1640935150000|2021-12-31 07:19:10|44177.4|44157.4|44181.5|44161.5|44181.5|44161.5|44176.5|44156.5|1
1640935160000|2021-12-31 07:19:20|||||||||1
1640935170000|2021-12-31 07:19:30|44183.1|44163.1|44179|44159|44184|44164|44179|44159|1
1640935180000|2021-12-31 07:19:40|44181.5|44161.5|44179|44159|44182.2|44162.2|44179|44159|1
1640935190000|2021-12-31 07:19:50|44180.6|44160.6|44183.1|44163.1|44184|44164|44179|44159|1
1640935200000|2021-12-31 07:20:00|44184|44164|44172.4|44152.4|44184|44164|44169.9|44149.9|5
1640935210000|2021-12-31 07:20:10|44170.8|44150.8|44167.4|44147.4|44170.8|44150.8|44167.4|44147.4|0
1640935220000|2021-12-31 07:20:20|44169|44149|44169|44149|44169|44149|44169|44149|2
1640935230000|2021-12-31 07:20:30|44170.6|44150.6|44171.5|44151.5|44174|44154|44169|44149|2
1640935240000|2021-12-31 07:20:40|44174|44154|44176.5|44156.5|44176.5|44156.5|44171.5|44151.5|1
1640935250000|2021-12-31 07:20:50|44174.9|44154.9|44174|44154|44176.5|44156.5|44172.4|44152.4|1
1640935260000|2021-12-31 07:21:00|44172.4|44152.4|44174|44154|44174|44154|44171.5|44151.5|1
1640935270000|2021-12-31 07:21:10|||||||||1
1640935290000|2021-12-31 07:21:30|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1640935300000|2021-12-31 07:21:40|44169.9|44149.9|44169|44149|44169.9|44149.9|44169|44149|3
1640935310000|2021-12-31 07:21:50|44171.5|44151.5|44173.1|44153.1|44173.1|44153.1|44171.5|44151.5|4
1640935320000|2021-12-31 07:22:00|44169|44149|44169|44149|44169|44149|44169|44149|1
1640935350000|2021-12-31 07:22:30|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|44167.4|44147.4|5
1640935360000|2021-12-31 07:22:40|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|2
1640935380000|2021-12-31 07:23:00|44164|44144|44164|44144|44164|44144|44164|44144|3
1640935390000|2021-12-31 07:23:10|44166.5|44146.5|44164|44144|44166.5|44146.5|44164|44144|1
1640935400000|2021-12-31 07:23:20|44166.5|44146.5|44164|44144|44169|44149|44164|44144|5
1640935410000|2021-12-31 07:23:30|44163.1|44143.1|44167.4|44147.4|44167.4|44147.4|44163.1|44143.1|19
1640935420000|2021-12-31 07:23:40|44166.5|44146.5|44164|44144|44166.5|44146.5|44164|44144|0
1640935430000|2021-12-31 07:23:50|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|1
1640935450000|2021-12-31 07:24:10|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|44159.9|44139.9|1
1640935460000|2021-12-31 07:24:20|44159|44139|44159|44139|44159|44139|44159|44139|1
1640935470000|2021-12-31 07:24:30|||||||||2
1640935490000|2021-12-31 07:24:50|44157.4|44137.4|44156.5|44136.5|44157.4|44137.4|44156.5|44136.5|0
1640935510000|2021-12-31 07:25:10|44154.9|44134.9|44154|44134|44156.5|44136.5|44154|44134|1
1640935520000|2021-12-31 07:25:20|44156.5|44136.5|44154.9|44134.9|44156.5|44136.5|44154.9|44134.9|0
1640935530000|2021-12-31 07:25:30|44154|44134|44154|44134|44154|44134|44154|44134|0
1640935540000|2021-12-31 07:25:40|||||||||1
1640935550000|2021-12-31 07:25:50|||||||||1
1640935590000|2021-12-31 07:26:30|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|1
1640935600000|2021-12-31 07:26:40|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|1
1640935690000|2021-12-31 07:28:10|44159|44139|44163.1|44143.1|44164|44144|44159|44139|1
1640935740000|2021-12-31 07:29:00|44164|44144|44164|44144|44164|44144|44164|44144|0
1640935750000|2021-12-31 07:29:10|44166.5|44146.5|44159|44139|44166.5|44146.5|44159|44139|4
1640935780000|2021-12-31 07:29:40|44161.5|44141.5|44164|44144|44164|44144|44161.5|44141.5|1
1640935790000|2021-12-31 07:29:50|44152.4|44132.4|44151.5|44131.5|44152.4|44132.4|44151.5|44131.5|2
1640935800000|2021-12-31 07:30:00|44149|44129|44149|44129|44151.5|44131.5|44149|44129|3
1640935810000|2021-12-31 07:30:10|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44150.6|44130.6|12
1640935850000|2021-12-31 07:30:50|44153.1|44133.1|44155.6|44135.6|44155.6|44135.6|44151.5|44131.5|9
1640935860000|2021-12-31 07:31:00|44152.4|44132.4|44161.5|44141.5|44161.5|44141.5|44152.4|44132.4|7
1640935870000|2021-12-31 07:31:10|44164|44144|44164|44144|44164|44144|44164|44144|1
1640935890000|2021-12-31 07:31:30|44154|44134|44149|44129|44154|44134|44149|44129|11
1640935900000|2021-12-31 07:31:40|44150.6|44130.6|44151.5|44131.5|44151.5|44131.5|44150.6|44130.6|3
1640935910000|2021-12-31 07:31:50|44153.1|44133.1|44149|44129|44153.1|44133.1|44148.1|44128.1|2
1640935920000|2021-12-31 07:32:00|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|0
1640935930000|2021-12-31 07:32:10|||||||||2
1640935990000|2021-12-31 07:33:10|44151.5|44131.5|44151.5|44131.5|44151.5|44131.5|44146.5|44126.5|4
1640936000000|2021-12-31 07:33:20|||||||||3
1640936010000|2021-12-31 07:33:30|44153.1|44133.1|44151.5|44131.5|44154|44134|44151.5|44131.5|3
1640936020000|2021-12-31 07:33:40|44149.9|44129.9|44149|44129|44149.9|44129.9|44149|44129|0
1640936030000|2021-12-31 07:33:50|44142.4|44122.4|44145.8|44125.8|44145.8|44125.8|44140.8|44120.8|10
1640936040000|2021-12-31 07:34:00|44144.9|44124.9|44148.3|44128.3|44149.9|44129.9|44144.9|44124.9|2
1640936050000|2021-12-31 07:34:10|44147.4|44127.4|44134.2|44114.2|44147.4|44127.4|44134.2|44114.2|2
1640936060000|2021-12-31 07:34:20|||||||||1
1640936070000|2021-12-31 07:34:30|||||||||1
1640936080000|2021-12-31 07:34:40|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|6
1640936090000|2021-12-31 07:34:50|44134.9|44114.9|44137.4|44117.4|44139|44119|44134.9|44114.9|3
1640936110000|2021-12-31 07:35:10|44135.8|44115.8|44139.9|44119.9|44139.9|44119.9|44134.9|44114.9|2
1640936120000|2021-12-31 07:35:20|44139|44119|44139|44119|44139|44119|44139|44119|2
1640936130000|2021-12-31 07:35:30|44139.9|44119.9|44139.9|44119.9|44142.4|44122.4|44139|44119|6
1640936140000|2021-12-31 07:35:40|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|0
1640936150000|2021-12-31 07:35:50|||||||||3
1640936160000|2021-12-31 07:36:00|44142.4|44122.4|44138.3|44118.3|44142.4|44122.4|44138.3|44118.3|6
1640936170000|2021-12-31 07:36:10|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|44137.4|44117.4|5
1640936180000|2021-12-31 07:36:20|44135.8|44115.8|44137.4|44117.4|44137.4|44117.4|44135.8|44115.8|0
1640936190000|2021-12-31 07:36:30|44135.8|44115.8|44137.4|44117.4|44137.4|44117.4|44134.9|44114.9|1
1640936200000|2021-12-31 07:36:40|44134.9|44114.9|44134.9|44114.9|44134.9|44114.9|44134.9|44114.9|0
1640936210000|2021-12-31 07:36:50|44137.4|44117.4|44134.9|44114.9|44137.4|44117.4|44133.3|44113.3|9
1640936220000|2021-12-31 07:37:00|44133.3|44113.3|44137.4|44117.4|44137.4|44117.4|44132.4|44112.4|5
1640936250000|2021-12-31 07:37:30|44139|44119|44142.4|44122.4|44142.4|44122.4|44139|44119|5
1640936270000|2021-12-31 07:37:50|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|44144.2|44124.2|6
1640936280000|2021-12-31 07:38:00|44142.4|44122.4|44142.4|44122.4|44142.4|44122.4|44139.9|44119.9|1
1640936290000|2021-12-31 07:38:10|44144|44124|44144|44124|44144|44124|44144|44124|0
1640936300000|2021-12-31 07:38:20|44142.4|44122.4|44144|44124|44144|44124|44141.5|44121.5|2
1640936310000|2021-12-31 07:38:30|44142.4|44122.4|44139.9|44119.9|44142.4|44122.4|44137.4|44117.4|10
1640936330000|2021-12-31 07:38:50|44141.5|44121.5|44142.4|44122.4|44142.4|44122.4|44141.5|44121.5|0
1640936340000|2021-12-31 07:39:00|44144|44124|44144|44124|44144|44124|44144|44124|1
1640936350000|2021-12-31 07:39:10|44142.4|44122.4|44142.4|44122.4|44144.9|44124.9|44142.4|44122.4|1
1640936360000|2021-12-31 07:39:20|44144|44124|44147.4|44127.4|44147.4|44127.4|44144|44124|1
1640936370000|2021-12-31 07:39:30|44144|44124|44144|44124|44144.9|44124.9|44144|44124|1
1640936380000|2021-12-31 07:39:40|44145.6|44125.6|44159|44139|44161.5|44141.5|44144|44124|6
1640936390000|2021-12-31 07:39:50|44160.6|44140.6|44159|44139|44161.5|44141.5|44159|44139|2
1640936400000|2021-12-31 07:40:00|44157.4|44137.4|44162.4|44142.4|44162.4|44142.4|44157.4|44137.4|1
1640936410000|2021-12-31 07:40:10|||||||||1
1640936440000|2021-12-31 07:40:40|||||||||1
1640936450000|2021-12-31 07:40:50|44163.3|44143.3|44162.4|44142.4|44163.3|44143.3|44162.4|44142.4|1
1640936460000|2021-12-31 07:41:00|44164|44144|44164.9|44144.9|44164.9|44144.9|44164|44144|1
1640936480000|2021-12-31 07:41:20|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|44162.4|44142.4|2
1640936490000|2021-12-31 07:41:30|44161.5|44141.5|44164.9|44144.9|44164.9|44144.9|44161.5|44141.5|1
1640936500000|2021-12-31 07:41:40|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|44166.5|44146.5|2
1640936510000|2021-12-31 07:41:50|44167.4|44147.4|44179.9|44159.9|44182.4|44162.4|44167.4|44147.4|9
1640936520000|2021-12-31 07:42:00|44186.5|44166.5|44188.1|44168.1|44188.1|44168.1|44186.5|44166.5|13
1640936540000|2021-12-31 07:42:20|||||||||2
1640936550000|2021-12-31 07:42:30|||||||||6
1640936560000|2021-12-31 07:42:40|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|44186.5|44166.5|1
1640936570000|2021-12-31 07:42:50|44184|44164|44182.4|44162.4|44184|44164|44182.4|44162.4|1
1640936580000|2021-12-31 07:43:00|44184|44164|44184|44164|44184|44164|44184|44164|3
1640936590000|2021-12-31 07:43:10|44182.4|44162.4|44186.5|44166.5|44186.5|44166.5|44182.4|44162.4|1
1640936600000|2021-12-31 07:43:20|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|44187.4|44167.4|0
1640936620000|2021-12-31 07:43:40|44189|44169|44189|44169|44189|44169|44189|44169|1
1640936660000|2021-12-31 07:44:20|44185.8|44165.8|44179.9|44159.9|44185.8|44165.8|44179.9|44159.9|4
1640936680000|2021-12-31 07:44:40|44178.3|44158.3|44179|44159|44182.4|44162.4|44178.3|44158.3|3
1640936700000|2021-12-31 07:45:00|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|44177.4|44157.4|0
1640936710000|2021-12-31 07:45:10|44179|44159|44177.4|44157.4|44182.4|44162.4|44177.4|44157.4|1
1640936720000|2021-12-31 07:45:20|44179|44159|44177.4|44157.4|44179|44159|44177.4|44157.4|2
1640936740000|2021-12-31 07:45:40|44174.9|44154.9|44169|44149|44174.9|44154.9|44169|44149|9
1640936760000|2021-12-31 07:46:00|44168.1|44148.1|44166.5|44146.5|44169|44149|44166.5|44146.5|0
1640936770000|2021-12-31 07:46:10|44161.5|44141.5|44163.1|44143.1|44163.1|44143.1|44161.5|44141.5|5
1640936780000|2021-12-31 07:46:20|||||||||2
1640936790000|2021-12-31 07:46:30|44164|44144|44169|44149|44169|44149|44164|44144|2
1640936800000|2021-12-31 07:46:40|44170.6|44150.6|44173.1|44153.1|44173.1|44153.1|44170.6|44150.6|0
1640936820000|2021-12-31 07:47:00|44170.6|44150.6|44169|44149|44170.6|44150.6|44169|44149|4
1640936830000|2021-12-31 07:47:10|44167.4|44147.4|44168.1|44148.1|44168.1|44148.1|44167.4|44147.4|5
1640936840000|2021-12-31 07:47:20|44169|44149|44169|44149|44169|44149|44169|44149|1
1640936860000|2021-12-31 07:47:40|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|1
1640936870000|2021-12-31 07:47:50|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936880000|2021-12-31 07:48:00|||||||||2
1640936890000|2021-12-31 07:48:10|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|44173.1|44153.1|4
1640936900000|2021-12-31 07:48:20|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|44171.5|44151.5|0
1640936920000|2021-12-31 07:48:40|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936930000|2021-12-31 07:48:50|||||||||1
1640936940000|2021-12-31 07:49:00|44173.1|44153.1|44174|44154|44174|44154|44173.1|44153.1|0
1640936980000|2021-12-31 07:49:40|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|44178.1|44158.1|3
1640937000000|2021-12-31 07:50:00|44179.7|44159.7|44182.2|44162.2|44183.1|44163.1|44179.7|44159.7|2
1640937010000|2021-12-31 07:50:10|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|44180.6|44160.6|0
1640937030000|2021-12-31 07:50:30|44184|44164|44183.1|44163.1|44184|44164|44183.1|44163.1|1
1640937040000|2021-12-31 07:50:40|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|44181.5|44161.5|0
1640937050000|2021-12-31 07:50:50|44183.1|44163.1|44186.5|44166.5|44186.5|44166.5|44183.1|44163.1|1
1640937060000|2021-12-31 07:51:00|44184|44164|44181.5|44161.5|44184|44164|44178.1|44158.1|12
1640937070000|2021-12-31 07:51:10|44179.8|44159.8|44183.1|44163.1|44183.1|44163.1|44179.8|44159.8|2
1640937080000|2021-12-31 07:51:20|44184|44164|44179|44159|44184|44164|44179|44159|1
1640937090000|2021-12-31 07:51:30|44172.3|44152.3|44170.7|44150.7|44172.3|44152.3|44170.7|44150.7|3
1640937100000|2021-12-31 07:51:40|44172.3|44152.3|44157.3|44137.3|44172.3|44152.3|44157.3|44137.3|1
1640937110000|2021-12-31 07:51:50|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|0
1640937120000|2021-12-31 07:52:00|44154.8|44134.8|44154|44134|44154.8|44134.8|44151.5|44131.5|4
1640937130000|2021-12-31 07:52:10|44159|44139|44159.8|44139.8|44159.8|44139.8|44159|44139|6
1640937140000|2021-12-31 07:52:20|44159|44139|44159|44139|44159|44139|44159|44139|1
1640937160000|2021-12-31 07:52:40|44158.1|44138.1|44154|44134|44158.1|44138.1|44154|44134|0
1640937170000|2021-12-31 07:52:50|||||||||1
1640937190000|2021-12-31 07:53:10|44155.6|44135.6|44154|44134|44156.5|44136.5|44154|44134|1
1640937210000|2021-12-31 07:53:30|||||||||1
1640937220000|2021-12-31 07:53:40|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|44156.5|44136.5|0
1640937230000|2021-12-31 07:53:50|44154|44134|44154|44134|44156.5|44136.5|44154|44134|2
1640937240000|2021-12-31 07:54:00|44153.9|44133.9|44158.9|44138.9|44158.9|44138.9|44153.9|44133.9|1
1640937250000|2021-12-31 07:54:10|44154.8|44134.8|44153.9|44133.9|44154.8|44134.8|44153.9|44133.9|0
1640937260000|2021-12-31 07:54:20|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|44158.9|44138.9|2
1640937290000|2021-12-31 07:54:50|44158.1|44138.1|44146.4|44126.4|44158.1|44138.1|44141.4|44121.4|7
1640937300000|2021-12-31 07:55:00|44148.9|44128.9|44153.9|44133.9|44153.9|44133.9|44148.9|44128.9|1
1640937330000|2021-12-31 07:55:30|44155.6|44135.6|44158.9|44138.9|44158.9|44138.9|44155.6|44135.6|0
1640937350000|2021-12-31 07:55:50|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|3
1640937360000|2021-12-31 07:56:00|44156.4|44136.4|44153.9|44133.9|44156.4|44136.4|44153.9|44133.9|4
1640937380000|2021-12-31 07:56:20|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1640937390000|2021-12-31 07:56:30|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|0
1640937410000|2021-12-31 07:56:50|44155.5|44135.5|44163.9|44143.9|44163.9|44143.9|44155.5|44135.5|1
1640937420000|2021-12-31 07:57:00|44161.4|44141.4|44158.9|44138.9|44161.4|44141.4|44158.9|44138.9|1
1640937430000|2021-12-31 07:57:10|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|44156.4|44136.4|6
1640937440000|2021-12-31 07:57:20|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|44155.5|44135.5|1
1640937450000|2021-12-31 07:57:30|44158|44138|44158|44138|44158|44138|44158|44138|1
1640937490000|2021-12-31 07:58:10|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|0
1640937500000|2021-12-31 07:58:20|44153|44133|44153|44133|44153|44133|44153|44133|0
1640937510000|2021-12-31 07:58:30|||||||||2
1640937520000|2021-12-31 07:58:40|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|0
1640937530000|2021-12-31 07:58:50|44153|44133|44153|44133|44153|44133|44151.4|44131.4|0
1640937540000|2021-12-31 07:59:00|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|44151.4|44131.4|2
1640937550000|2021-12-31 07:59:10|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|1
1640937560000|2021-12-31 07:59:20|44148.9|44128.9|44150.5|44130.5|44150.5|44130.5|44148.9|44128.9|0
1640937570000|2021-12-31 07:59:30|44148.9|44128.9|44150.5|44130.5|44150.5|44130.5|44148|44128|0
1640937590000|2021-12-31 07:59:50|44151.4|44131.4|44148.9|44128.9|44153.9|44133.9|44148.9|44128.9|7
1640937600000|2021-12-31 08:00:00|44139.8|44119.8|44183.9|44163.9|44183.9|44163.9|44138.9|44118.9|30
1640937610000|2021-12-31 08:00:10|44185.5|44165.5|44179.8|44159.8|44186.4|44166.4|44179.8|44159.8|7
1640937620000|2021-12-31 08:00:20|44178.9|44158.9|44176.4|44156.4|44178.9|44158.9|44176.4|44156.4|2
1640937630000|2021-12-31 08:00:30|44174.8|44154.8|44168.9|44148.9|44174.8|44154.8|44168.9|44148.9|2
1640937640000|2021-12-31 08:00:40|44167.3|44147.3|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|5
1640937660000|2021-12-31 08:01:00|44168|44148|44163.9|44143.9|44168.9|44148.9|44163.9|44143.9|1
1640937670000|2021-12-31 08:01:10|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|0
1640937690000|2021-12-31 08:01:30|44166.4|44146.4|44168.9|44148.9|44168.9|44148.9|44166.4|44146.4|2
1640937710000|2021-12-31 08:01:50|44170.5|44150.5|44171.4|44151.4|44171.4|44151.4|44170.5|44150.5|0
1640937720000|2021-12-31 08:02:00|44175.5|44155.5|44178|44158|44178|44158|44175.5|44155.5|6
1640937730000|2021-12-31 08:02:10|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|44181.4|44161.4|0
1640937740000|2021-12-31 08:02:20|||||||||2
1640937760000|2021-12-31 08:02:40|44183|44163|44183.9|44163.9|44183.9|44163.9|44183|44163|0
1640937780000|2021-12-31 08:03:00|44184.8|44164.8|44188|44168|44188|44168|44184.8|44164.8|4
1640937790000|2021-12-31 08:03:10|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|44189.6|44169.6|0
1640937810000|2021-12-31 08:03:30|44188|44168|44188|44168|44188|44168|44188|44168|1
1640937820000|2021-12-31 08:03:40|44203|44183|44208.9|44188.9|44208.9|44188.9|44203|44183|13
1640937830000|2021-12-31 08:03:50|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44206.4|44186.4|2
1640937840000|2021-12-31 08:04:00|44206.4|44186.4|44204.8|44184.8|44206.4|44186.4|44203.9|44183.9|6
1640937850000|2021-12-31 08:04:10|44203.9|44183.9|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1640937860000|2021-12-31 08:04:20|44215.5|44195.5|44216.4|44196.4|44216.4|44196.4|44215.5|44195.5|3
1640937870000|2021-12-31 08:04:30|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|3
1640937880000|2021-12-31 08:04:40|44218|44198|44225.5|44205.5|44225.5|44205.5|44218|44198|9
1640937890000|2021-12-31 08:04:50|44226.4|44206.4|44233.9|44213.9|44236.4|44216.4|44226.4|44206.4|13
1640937900000|2021-12-31 08:05:00|44232.3|44212.3|44224.8|44204.8|44232.3|44212.3|44224.8|44204.8|12
1640937910000|2021-12-31 08:05:10|44223.9|44203.9|44221.4|44201.4|44226.4|44206.4|44221.4|44201.4|5
1640937920000|2021-12-31 08:05:20|44219.8|44199.8|44218.9|44198.9|44219.8|44199.8|44218.9|44198.9|9
1640937930000|2021-12-31 08:05:30|44220.5|44200.5|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|3
1640937940000|2021-12-31 08:05:40|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|4
1640937950000|2021-12-31 08:05:50|44220.5|44200.5|44213.9|44193.9|44221.4|44201.4|44213.9|44193.9|0
1640937960000|2021-12-31 08:06:00|44215.5|44195.5|44216.4|44196.4|44216.4|44196.4|44215.5|44195.5|1
1640937980000|2021-12-31 08:06:20|44218.9|44198.9|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|0
1640937990000|2021-12-31 08:06:30|44215.5|44195.5|44213.9|44193.9|44216.4|44196.4|44212.3|44192.3|1
1640938000000|2021-12-31 08:06:40|44215.5|44195.5|44213.9|44193.9|44216.4|44196.4|44212.3|44192.3|2
1640938010000|2021-12-31 08:06:50|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|0
1640938020000|2021-12-31 08:07:00|44216.4|44196.4|44218|44198|44218|44198|44213.9|44193.9|3
1640938040000|2021-12-31 08:07:20|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|4
1640938060000|2021-12-31 08:07:40|44223|44203|44223.9|44203.9|44223.9|44203.9|44223|44203|2
1640938070000|2021-12-31 08:07:50|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|0
1640938080000|2021-12-31 08:08:00|44218.9|44198.9|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|6
1640938100000|2021-12-31 08:08:20|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640938110000|2021-12-31 08:08:30|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|4
1640938140000|2021-12-31 08:09:00|44210.5|44190.5|44208|44188|44210.5|44190.5|44206.4|44186.4|1
1640938150000|2021-12-31 08:09:10|44208.9|44188.9|44213.9|44193.9|44213.9|44193.9|44208.9|44188.9|1
1640938160000|2021-12-31 08:09:20|44216.4|44196.4|44216.4|44196.4|44218.9|44198.9|44216.4|44196.4|1
1640938170000|2021-12-31 08:09:30|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|0
1640938190000|2021-12-31 08:09:50|||||||||1
1640938200000|2021-12-31 08:10:00|44220.5|44200.5|44221.4|44201.4|44223.9|44203.9|44220.5|44200.5|13
1640938210000|2021-12-31 08:10:10|44223|44203|44223.9|44203.9|44226.4|44206.4|44223|44203|3
1640938220000|2021-12-31 08:10:20|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|1
1640938240000|2021-12-31 08:10:40|44223|44203|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|2
1640938270000|2021-12-31 08:11:10|44221.4|44201.4|44218.9|44198.9|44221.4|44201.4|44218.9|44198.9|1
1640938280000|2021-12-31 08:11:20|44208.9|44188.9|44208|44188|44208.9|44188.9|44208|44188|4
1640938290000|2021-12-31 08:11:30|44207.1|44187.1|44203|44183|44207.1|44187.1|44198.9|44178.9|4
1640938300000|2021-12-31 08:11:40|||||||||1
1640938310000|2021-12-31 08:11:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640938320000|2021-12-31 08:12:00|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1640938330000|2021-12-31 08:12:10|||||||||1
1640938340000|2021-12-31 08:12:20|44207.3|44187.3|44216.4|44196.4|44216.4|44196.4|44207.3|44187.3|3
1640938350000|2021-12-31 08:12:30|44212.3|44192.3|44216.4|44196.4|44216.4|44196.4|44211.4|44191.4|3
1640938380000|2021-12-31 08:13:00|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1640938400000|2021-12-31 08:13:20|||||||||1
1640938420000|2021-12-31 08:13:40|44223|44203|44226.4|44206.4|44226.4|44206.4|44223|44203|0
1640938430000|2021-12-31 08:13:50|44224.8|44204.8|44223.9|44203.9|44224.8|44204.8|44223.9|44203.9|0
1640938440000|2021-12-31 08:14:00|44221.4|44201.4|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|0
1640938450000|2021-12-31 08:14:10|44222.3|44202.3|44221.4|44201.4|44222.3|44202.3|44221.4|44201.4|1
1640938460000|2021-12-31 08:14:20|44218.9|44198.9|44221.4|44201.4|44221.4|44201.4|44218.9|44198.9|2
1640938470000|2021-12-31 08:14:30|||||||||1
1640938480000|2021-12-31 08:14:40|||||||||1
1640938500000|2021-12-31 08:15:00|44223|44203|44223.9|44203.9|44223.9|44203.9|44221.4|44201.4|0
1640938510000|2021-12-31 08:15:10|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|0
1640938530000|2021-12-31 08:15:30|44214.8|44194.8|44204.8|44184.8|44214.8|44194.8|44204.8|44184.8|3
1640938540000|2021-12-31 08:15:40|44207.3|44187.3|44211.4|44191.4|44211.4|44191.4|44204.8|44184.8|3
1640938550000|2021-12-31 08:15:50|44209.8|44189.8|44210.5|44190.5|44211.4|44191.4|44208.9|44188.9|0
1640938570000|2021-12-31 08:16:10|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|2
1640938580000|2021-12-31 08:16:20|44210.5|44190.5|44208.9|44188.9|44210.5|44190.5|44208.9|44188.9|1
1640938620000|2021-12-31 08:17:00|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|44207.3|44187.3|1
1640938630000|2021-12-31 08:17:10|44205.7|44185.7|44188.9|44168.9|44205.7|44185.7|44188.9|44168.9|7
1640938640000|2021-12-31 08:17:20|44188|44168|44186.4|44166.4|44191.4|44171.4|44186.4|44166.4|2
1640938650000|2021-12-31 08:17:30|44187.3|44167.3|44188.9|44168.9|44188.9|44168.9|44187.3|44167.3|0
1640938660000|2021-12-31 08:17:40|44191.4|44171.4|44193|44173|44193|44173|44191.4|44171.4|2
1640938670000|2021-12-31 08:17:50|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|0
1640938700000|2021-12-31 08:18:20|44193.9|44173.9|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640938710000|2021-12-31 08:18:30|44199.8|44179.8|44203.9|44183.9|44203.9|44183.9|44199.8|44179.8|7
1640938720000|2021-12-31 08:18:40|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|0
1640938730000|2021-12-31 08:18:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|3
1640938740000|2021-12-31 08:19:00|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|0
1640938750000|2021-12-31 08:19:10|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640938760000|2021-12-31 08:19:20|||||||||2
1640938770000|2021-12-31 08:19:30|44202.3|44182.3|44200.5|44180.5|44202.3|44182.3|44198.9|44178.9|3
1640938780000|2021-12-31 08:19:40|44199.8|44179.8|44198.9|44178.9|44199.8|44179.8|44198.9|44178.9|0
1640938790000|2021-12-31 08:19:50|44197.3|44177.3|44196.4|44176.4|44197.3|44177.3|44196.4|44176.4|0
1640938800000|2021-12-31 08:20:00|44198|44178|44198.9|44178.9|44198.9|44178.9|44198|44178|1
1640938820000|2021-12-31 08:20:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44200.5|44180.5|4
1640938840000|2021-12-31 08:20:40|44202.3|44182.3|44203.9|44183.9|44206.4|44186.4|44202.3|44182.3|24
1640938850000|2021-12-31 08:20:50|44205.5|44185.5|44208.9|44188.9|44208.9|44188.9|44204.8|44184.8|3
1640938880000|2021-12-31 08:21:20|44209.8|44189.8|44208.9|44188.9|44209.8|44189.8|44208.9|44188.9|1
1640938890000|2021-12-31 08:21:30|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|0
1640938910000|2021-12-31 08:21:50|44208.9|44188.9|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|1
1640938920000|2021-12-31 08:22:00|44210.5|44190.5|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|2
1640938930000|2021-12-31 08:22:10|44209.8|44189.8|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|1
1640938940000|2021-12-31 08:22:20|44218|44198|44218|44198|44218|44198|44218|44198|4
1640938950000|2021-12-31 08:22:30|44219.6|44199.6|44218|44198|44219.6|44199.6|44218|44198|0
1640938960000|2021-12-31 08:22:40|44216.4|44196.4|44213.9|44193.9|44216.4|44196.4|44213.9|44193.9|4
1640938970000|2021-12-31 08:22:50|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|2
1640938980000|2021-12-31 08:23:00|44207.3|44187.3|44191.4|44171.4|44207.3|44187.3|44191.4|44171.4|16
1640938990000|2021-12-31 08:23:10|44189.8|44169.8|44188.9|44168.9|44189.8|44169.8|44188.9|44168.9|2
1640939000000|2021-12-31 08:23:20|44193.9|44173.9|44193.9|44173.9|44196.4|44176.4|44193.9|44173.9|7
1640939010000|2021-12-31 08:23:30|44196.4|44176.4|44198.9|44178.9|44198.9|44178.9|44196.4|44176.4|0
1640939030000|2021-12-31 08:23:50|44200.5|44180.5|44201.4|44181.4|44201.4|44181.4|44200.5|44180.5|4
1640939040000|2021-12-31 08:24:00|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|0
1640939050000|2021-12-31 08:24:10|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1640939060000|2021-12-31 08:24:20|44211.4|44191.4|44212.3|44192.3|44213.9|44193.9|44211.4|44191.4|1
1640939070000|2021-12-31 08:24:30|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|0
1640939080000|2021-12-31 08:24:40|44213|44193|44213.9|44193.9|44213.9|44193.9|44213|44193|0
1640939090000|2021-12-31 08:24:50|44212.3|44192.3|44208.9|44188.9|44212.3|44192.3|44208.9|44188.9|10
1640939100000|2021-12-31 08:25:00|44208|44188|44211.4|44191.4|44211.4|44191.4|44208|44188|0
1640939110000|2021-12-31 08:25:10|44210.5|44190.5|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|5
1640939120000|2021-12-31 08:25:20|44210.5|44190.5|44206.4|44186.4|44210.5|44190.5|44206.4|44186.4|0
1640939130000|2021-12-31 08:25:30|44208|44188|44208|44188|44208|44188|44208|44188|4
1640939140000|2021-12-31 08:25:40|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|1
1640939150000|2021-12-31 08:25:50|44206.4|44186.4|44203.9|44183.9|44208|44188|44203.9|44183.9|0
1640939180000|2021-12-31 08:26:20|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|5
1640939200000|2021-12-31 08:26:40|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|0
1640939210000|2021-12-31 08:26:50|44198.2|44178.2|44196.4|44176.4|44198.2|44178.2|44196.4|44176.4|4
1640939220000|2021-12-31 08:27:00|44191.4|44171.4|44190.5|44170.5|44191.4|44171.4|44189.6|44169.6|4
1640939230000|2021-12-31 08:27:10|44191.4|44171.4|44191.4|44171.4|44193|44173|44191.4|44171.4|0
1640939240000|2021-12-31 08:27:20|44193|44173|44191.4|44171.4|44193|44173|44191.4|44171.4|0
1640939250000|2021-12-31 08:27:30|44193|44173|44191.4|44171.4|44193|44173|44190.5|44170.5|0
1640939260000|2021-12-31 08:27:40|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|0
1640939270000|2021-12-31 08:27:50|44188|44168|44186.4|44166.4|44188|44168|44186.4|44166.4|1
1640939280000|2021-12-31 08:28:00|44188|44168|44188|44168|44188|44168|44188|44168|1
1640939290000|2021-12-31 08:28:10|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1640939300000|2021-12-31 08:28:20|44188|44168|44186.4|44166.4|44188|44168|44186.4|44166.4|1
1640939310000|2021-12-31 08:28:30|44184.8|44164.8|44163.9|44143.9|44184.8|44164.8|44163.9|44143.9|7
1640939320000|2021-12-31 08:28:40|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|3
1640939330000|2021-12-31 08:28:50|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|44163.9|44143.9|0
1640939340000|2021-12-31 08:29:00|44162.3|44142.3|44156.4|44136.4|44162.3|44142.3|44154.8|44134.8|5
1640939350000|2021-12-31 08:29:10|44158|44138|44158|44138|44159.6|44139.6|44156.4|44136.4|4
1640939360000|2021-12-31 08:29:20|44159.6|44139.6|44158|44138|44159.6|44139.6|44158|44138|0
1640939370000|2021-12-31 08:29:30|44160.5|44140.5|44158.9|44138.9|44161.4|44141.4|44156.4|44136.4|4
1640939380000|2021-12-31 08:29:40|44157.3|44137.3|44157.3|44137.3|44157.3|44137.3|44156.4|44136.4|1
1640939390000|2021-12-31 08:29:50|44158.9|44138.9|44165.5|44145.5|44165.5|44145.5|44158.9|44138.9|2
1640939400000|2021-12-31 08:30:00|44166.4|44146.4|44168.9|44148.9|44171.4|44151.4|44166.4|44146.4|4
1640939410000|2021-12-31 08:30:10|44169.8|44149.8|44172.3|44152.3|44172.3|44152.3|44168.9|44148.9|5
1640939420000|2021-12-31 08:30:20|44171.4|44151.4|44176.4|44156.4|44176.4|44156.4|44171.4|44151.4|0
1640939430000|2021-12-31 08:30:30|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|0
1640939440000|2021-12-31 08:30:40|44181.4|44161.4|44183.9|44163.9|44183.9|44163.9|44181.4|44161.4|3
1640939460000|2021-12-31 08:31:00|||||||||1
1640939470000|2021-12-31 08:31:10|44186.4|44166.4|44188|44168|44188.9|44168.9|44186.4|44166.4|1
1640939480000|2021-12-31 08:31:20|44186.4|44166.4|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|0
1640939500000|2021-12-31 08:31:40|44179.8|44159.8|44188|44168|44188|44168|44178.9|44158.9|3
1640939510000|2021-12-31 08:31:50|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|8
1640939520000|2021-12-31 08:32:00|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640939530000|2021-12-31 08:32:10|44192.3|44172.3|44193.9|44173.9|44193.9|44173.9|44191.4|44171.4|1
1640939540000|2021-12-31 08:32:20|44203|44183|44205.5|44185.5|44205.5|44185.5|44203|44183|3
1640939550000|2021-12-31 08:32:30|44207.1|44187.1|44206.4|44186.4|44208|44188|44206.4|44186.4|0
1640939560000|2021-12-31 08:32:40|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|1
1640939580000|2021-12-31 08:33:00|44202.3|44182.3|44203.9|44183.9|44203.9|44183.9|44199.8|44179.8|2
1640939620000|2021-12-31 08:33:40|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1640939630000|2021-12-31 08:33:50|44208|44188|44213|44193|44213|44193|44208|44188|3
1640939640000|2021-12-31 08:34:00|44211.4|44191.4|44208|44188|44211.4|44191.4|44208|44188|0
1640939660000|2021-12-31 08:34:20|44209.6|44189.6|44208.9|44188.9|44209.6|44189.6|44208.9|44188.9|1
1640939670000|2021-12-31 08:34:30|44208|44188|44210.5|44190.5|44210.5|44190.5|44208|44188|0
1640939680000|2021-12-31 08:34:40|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|2
1640939700000|2021-12-31 08:35:00|44213.9|44193.9|44213.9|44193.9|44216.4|44196.4|44213.9|44193.9|2
1640939710000|2021-12-31 08:35:10|44215.5|44195.5|44213.9|44193.9|44215.5|44195.5|44213.9|44193.9|1
1640939730000|2021-12-31 08:35:30|44212.3|44192.3|44211.4|44191.4|44212.3|44192.3|44211.4|44191.4|0
1640939740000|2021-12-31 08:35:40|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640939750000|2021-12-31 08:35:50|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|0
1640939760000|2021-12-31 08:36:00|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|6
1640939780000|2021-12-31 08:36:20|44214.8|44194.8|44210.5|44190.5|44218.9|44198.9|44210.5|44190.5|8
1640939790000|2021-12-31 08:36:30|44211.4|44191.4|44210.5|44190.5|44211.4|44191.4|44210.5|44190.5|0
1640939800000|2021-12-31 08:36:40|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|3
1640939810000|2021-12-31 08:36:50|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|1
1640939820000|2021-12-31 08:37:00|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|1
1640939840000|2021-12-31 08:37:20|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|44212.1|44192.1|0
1640939850000|2021-12-31 08:37:30|44213|44193|44206.4|44186.4|44213|44193|44206.4|44186.4|5
1640939860000|2021-12-31 08:37:40|||||||||1
1640939870000|2021-12-31 08:37:50|44204.8|44184.8|44203.9|44183.9|44204.8|44184.8|44203.9|44183.9|0
1640939880000|2021-12-31 08:38:00|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|3
1640939890000|2021-12-31 08:38:10|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|2
1640939930000|2021-12-31 08:38:50|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|3
1640939940000|2021-12-31 08:39:00|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|0
1640939960000|2021-12-31 08:39:20|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|1
1640939970000|2021-12-31 08:39:30|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1640939980000|2021-12-31 08:39:40|44208|44188|44208|44188|44208|44188|44208|44188|0
1640939990000|2021-12-31 08:39:50|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|0
1640940000000|2021-12-31 08:40:00|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|1
1640940010000|2021-12-31 08:40:10|44207.3|44187.3|44204.8|44184.8|44208.9|44188.9|44204.8|44184.8|3
1640940050000|2021-12-31 08:40:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|3
1640940060000|2021-12-31 08:41:00|44203|44183|44188.9|44168.9|44203|44183|44187.3|44167.3|10
1640940070000|2021-12-31 08:41:10|44186.4|44166.4|44178.9|44158.9|44186.4|44166.4|44177.3|44157.3|6
1640940080000|2021-12-31 08:41:20|44176.4|44156.4|44177.3|44157.3|44178.9|44158.9|44176.4|44156.4|1
1640940090000|2021-12-31 08:41:30|44176.4|44156.4|44175.7|44155.7|44176.4|44156.4|44175.7|44155.7|2
1640940100000|2021-12-31 08:41:40|44173.9|44153.9|44173.9|44153.9|44173.9|44153.9|44171.4|44151.4|2
1640940110000|2021-12-31 08:41:50|44169.8|44149.8|44171.4|44151.4|44171.4|44151.4|44168.9|44148.9|2
1640940120000|2021-12-31 08:42:00|44173.9|44153.9|44176.4|44156.4|44176.4|44156.4|44173.9|44153.9|5
1640940130000|2021-12-31 08:42:10|44178|44158|44178.9|44158.9|44178.9|44158.9|44178|44158|0
1640940140000|2021-12-31 08:42:20|44181.4|44161.4|44188|44168|44188|44168|44181.4|44161.4|3
1640940160000|2021-12-31 08:42:40|44186.4|44166.4|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|0
1640940170000|2021-12-31 08:42:50|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|44183.9|44163.9|0
1640940180000|2021-12-31 08:43:00|44186.4|44166.4|44183.9|44163.9|44186.4|44166.4|44183.9|44163.9|0
1640940190000|2021-12-31 08:43:10|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|0
1640940200000|2021-12-31 08:43:20|44188|44168|44191.4|44171.4|44191.4|44171.4|44188|44168|0
1640940210000|2021-12-31 08:43:30|44193|44173|44196.4|44176.4|44196.4|44176.4|44191.4|44171.4|8
1640940230000|2021-12-31 08:43:50|44198.9|44178.9|44201.4|44181.4|44201.4|44181.4|44198.9|44178.9|4
1640940290000|2021-12-31 08:44:50|44203|44183|44203|44183|44203|44183|44203|44183|1
1640940300000|2021-12-31 08:45:00|44203.9|44183.9|44211.4|44191.4|44211.4|44191.4|44203.9|44183.9|8
1640940320000|2021-12-31 08:45:20|||||||||1
1640940330000|2021-12-31 08:45:30|44216.4|44196.4|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|4
1640940340000|2021-12-31 08:45:40|44220.5|44200.5|44211.4|44191.4|44221.4|44201.4|44211.4|44191.4|12
1640940350000|2021-12-31 08:45:50|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|6
1640940360000|2021-12-31 08:46:00|44210.5|44190.5|44211.4|44191.4|44211.4|44191.4|44210.5|44190.5|0
1640940370000|2021-12-31 08:46:10|44213|44193|44211.4|44191.4|44213|44193|44211.4|44191.4|1
1640940380000|2021-12-31 08:46:20|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|4
1640940390000|2021-12-31 08:46:30|44213|44193|44213|44193|44213|44193|44213|44193|1
1640940400000|2021-12-31 08:46:40|44215.5|44195.5|44213|44193|44215.5|44195.5|44213|44193|0
1640940410000|2021-12-31 08:46:50|44215.5|44195.5|44212.3|44192.3|44217.1|44197.1|44212.3|44192.3|22
1640940420000|2021-12-31 08:47:00|44213.9|44193.9|44228|44208|44228|44208|44213|44193|10
1640940430000|2021-12-31 08:47:10|44227.1|44207.1|44227.1|44207.1|44228|44208|44227.1|44207.1|0
1640940440000|2021-12-31 08:47:20|44228|44208|44228|44208|44238.7|44218.7|44228|44208|9
1640940450000|2021-12-31 08:47:30|44222.1|44202.1|44221.2|44201.2|44222.1|44202.1|44221.2|44201.2|1
1640940460000|2021-12-31 08:47:40|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|3
1640940490000|2021-12-31 08:48:10|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|44227.1|44207.1|1
1640940540000|2021-12-31 08:49:00|44226.2|44206.2|44227.1|44207.1|44227.1|44207.1|44226.2|44206.2|0
1640940550000|2021-12-31 08:49:10|44210.5|44190.5|44213|44193|44213|44193|44210.5|44190.5|2
1640940560000|2021-12-31 08:49:20|44205.5|44185.5|44214.6|44194.6|44214.6|44194.6|44203.7|44183.7|19
1640940570000|2021-12-31 08:49:30|44223.7|44203.7|44229.6|44209.6|44229.6|44209.6|44222.1|44202.1|8
1640940580000|2021-12-31 08:49:40|44232.1|44212.1|44236.2|44216.2|44237.1|44217.1|44232.1|44212.1|6
1640940590000|2021-12-31 08:49:50|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|1
1640940600000|2021-12-31 08:50:00|44238|44218|44237.1|44217.1|44238|44218|44237.1|44217.1|2
1640940610000|2021-12-31 08:50:10|44235.5|44215.5|44237.1|44217.1|44237.1|44217.1|44235.5|44215.5|1
1640940620000|2021-12-31 08:50:20|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|0
1640940630000|2021-12-31 08:50:30|44238|44218|44228|44208|44238|44218|44228|44208|11
1640940640000|2021-12-31 08:50:40|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|3
1640940650000|2021-12-31 08:50:50|44228|44208|44228|44208|44228|44208|44228|44208|0
1640940660000|2021-12-31 08:51:00|44229.6|44209.6|44222.1|44202.1|44230.5|44210.5|44217.1|44197.1|18
1640940670000|2021-12-31 08:51:10|44220.5|44200.5|44228.7|44208.7|44228.7|44208.7|44219.6|44199.6|8
1640940680000|2021-12-31 08:51:20|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1640940690000|2021-12-31 08:51:30|44228.7|44208.7|44230.3|44210.3|44230.3|44210.3|44228.7|44208.7|2
1640940700000|2021-12-31 08:51:40|44228.7|44208.7|44226.2|44206.2|44228.7|44208.7|44226.2|44206.2|0
1640940760000|2021-12-31 08:52:40|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1640940770000|2021-12-31 08:52:50|44228.7|44208.7|44234.6|44214.6|44234.6|44214.6|44228.7|44208.7|2
1640940780000|2021-12-31 08:53:00|44233.7|44213.7|44233.9|44213.9|44234.6|44214.6|44232.1|44212.1|4
1640940790000|2021-12-31 08:53:10|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|44232.1|44212.1|0
1640940810000|2021-12-31 08:53:30|44230.5|44210.5|44229.6|44209.6|44231.2|44211.2|44229.6|44209.6|2
1640940830000|2021-12-31 08:53:50|44230.5|44210.5|44232.1|44212.1|44232.1|44212.1|44230.5|44210.5|1
1640940840000|2021-12-31 08:54:00|44233.7|44213.7|44234.6|44214.6|44234.6|44214.6|44233.7|44213.7|7
1640940850000|2021-12-31 08:54:10|44236.2|44216.2|44241.2|44221.2|44241.2|44221.2|44236.2|44216.2|5
1640940870000|2021-12-31 08:54:30|44239.6|44219.6|44242.1|44222.1|44242.1|44222.1|44239.6|44219.6|1
1640940890000|2021-12-31 08:54:50|44244.6|44224.6|44232.1|44212.1|44244.6|44224.6|44232.1|44212.1|8
1640940900000|2021-12-31 08:55:00|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|44231.2|44211.2|0
1640940910000|2021-12-31 08:55:10|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1640940920000|2021-12-31 08:55:20|44225.5|44205.5|44219.6|44199.6|44225.5|44205.5|44219.6|44199.6|8
1640940940000|2021-12-31 08:55:40|44221.2|44201.2|44222.1|44202.1|44222.1|44202.1|44221.2|44201.2|1
1640940950000|2021-12-31 08:55:50|||||||||6
1640940960000|2021-12-31 08:56:00|44226.2|44206.2|44222.1|44202.1|44226.2|44206.2|44221.2|44201.2|6
1640940970000|2021-12-31 08:56:10|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|44224.6|44204.6|3
1640940980000|2021-12-31 08:56:20|44227.1|44207.1|44227.8|44207.8|44229.6|44209.6|44227.1|44207.1|5
1640940990000|2021-12-31 08:56:30|44228.7|44208.7|44232.1|44212.1|44232.1|44212.1|44228.7|44208.7|1
1640941000000|2021-12-31 08:56:40|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|0
1640941010000|2021-12-31 08:56:50|44236.2|44216.2|44242.1|44222.1|44242.1|44222.1|44236.2|44216.2|5
1640941020000|2021-12-31 08:57:00|44243|44223|44249.6|44229.6|44249.6|44229.6|44243|44223|7
1640941030000|2021-12-31 08:57:10|44253.7|44233.7|44254.6|44234.6|44256.2|44236.2|44253.7|44233.7|6
1640941040000|2021-12-31 08:57:20|44259.6|44239.6|44257.1|44237.1|44259.6|44239.6|44257.1|44237.1|4
1640941050000|2021-12-31 08:57:30|44259.6|44239.6|44262.1|44242.1|44263.7|44243.7|44259.6|44239.6|13
1640941060000|2021-12-31 08:57:40|44264.6|44244.6|44264.6|44244.6|44264.6|44244.6|44263|44243|6
1640941070000|2021-12-31 08:57:50|44266.2|44246.2|44266.2|44246.2|44267.1|44247.1|44266.2|44246.2|3
1640941080000|2021-12-31 08:58:00|44268.7|44248.7|44263.7|44243.7|44268.7|44248.7|44263.7|44243.7|6
1640941090000|2021-12-31 08:58:10|||||||||1
1640941100000|2021-12-31 08:58:20|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|44266.2|44246.2|2
1640941120000|2021-12-31 08:58:40|44268.7|44248.7|44270.3|44250.3|44270.3|44250.3|44268.7|44248.7|3
1640941130000|2021-12-31 08:58:50|44267.8|44247.8|44259.6|44239.6|44267.8|44247.8|44259.6|44239.6|10
1640941140000|2021-12-31 08:59:00|44257.1|44237.1|44262.1|44242.1|44262.1|44242.1|44257.1|44237.1|2
1640941150000|2021-12-31 08:59:10|44260.5|44240.5|44262.1|44242.1|44262.1|44242.1|44259.6|44239.6|1
1640941160000|2021-12-31 08:59:20|44263.7|44243.7|44264.6|44244.6|44264.6|44244.6|44263.7|44243.7|2
1640941170000|2021-12-31 08:59:30|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|3
1640941180000|2021-12-31 08:59:40|44272.1|44252.1|44282.1|44262.1|44282.1|44262.1|44272.1|44252.1|2
1640941190000|2021-12-31 08:59:50|44283.7|44263.7|44296.2|44276.2|44296.2|44276.2|44283.7|44263.7|6
1640941200000|2021-12-31 09:00:00|44297.8|44277.8|44294.6|44274.6|44297.8|44277.8|44287.1|44267.1|12
1640941210000|2021-12-31 09:00:10|44296.2|44276.2|44303.7|44283.7|44303.7|44283.7|44296.2|44276.2|10
1640941220000|2021-12-31 09:00:20|44301.2|44281.2|44301.2|44281.2|44303.7|44283.7|44301.2|44281.2|9
1640941230000|2021-12-31 09:00:30|44302.8|44282.8|44303|44283|44304.6|44284.6|44301.2|44281.2|2
1640941240000|2021-12-31 09:00:40|44302.1|44282.1|44299.6|44279.6|44303|44283|44299.6|44279.6|4
1640941250000|2021-12-31 09:00:50|44302.1|44282.1|44304.6|44284.6|44304.6|44284.6|44302.1|44282.1|6
1640941270000|2021-12-31 09:01:10|44302.1|44282.1|44306.2|44286.2|44306.2|44286.2|44302.1|44282.1|2
1640941280000|2021-12-31 09:01:20|44301.2|44281.2|44302.1|44282.1|44302.1|44282.1|44301.2|44281.2|5
1640941290000|2021-12-31 09:01:30|44303.7|44283.7|44306.2|44286.2|44306.2|44286.2|44302.1|44282.1|1
1640941300000|2021-12-31 09:01:40|||||||||2
1640941310000|2021-12-31 09:01:50|||||||||2
1640941320000|2021-12-31 09:02:00|44304.6|44284.6|44299.6|44279.6|44304.6|44284.6|44295.5|44275.5|22
1640941330000|2021-12-31 09:02:10|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|44294.6|44274.6|3
1640941350000|2021-12-31 09:02:30|44293.7|44273.7|44294.6|44274.6|44294.6|44274.6|44293.7|44273.7|0
1640941360000|2021-12-31 09:02:40|44292.8|44272.8|44289.6|44269.6|44293.7|44273.7|44289.6|44269.6|9
1640941370000|2021-12-31 09:02:50|44288|44268|44287.1|44267.1|44288|44268|44287.1|44267.1|1
1640941380000|2021-12-31 09:03:00|44288.7|44268.7|44289.6|44269.6|44289.6|44269.6|44288.7|44268.7|0
1640941390000|2021-12-31 09:03:10|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|2
1640941400000|2021-12-31 09:03:20|44289.6|44269.6|44288|44268|44289.6|44269.6|44284.6|44264.6|3
1640941410000|2021-12-31 09:03:30|44287.1|44267.1|44289.6|44269.6|44289.6|44269.6|44287.1|44267.1|0
1640941420000|2021-12-31 09:03:40|||||||||1
1640941430000|2021-12-31 09:03:50|44291.2|44271.2|44289.6|44269.6|44291.2|44271.2|44289.6|44269.6|2
1640941440000|2021-12-31 09:04:00|44291.2|44271.2|44287.8|44267.8|44292.8|44272.8|44287.8|44267.8|3
1640941460000|2021-12-31 09:04:20|44288.7|44268.7|44289.6|44269.6|44289.6|44269.6|44288.7|44268.7|1
1640941470000|2021-12-31 09:04:30|44291.2|44271.2|44289.6|44269.6|44291.2|44271.2|44287.1|44267.1|1
1640941480000|2021-12-31 09:04:40|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|1
1640941490000|2021-12-31 09:04:50|44287.1|44267.1|44287.1|44267.1|44287.1|44267.1|44286.2|44266.2|3
1640941500000|2021-12-31 09:05:00|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|1
1640941510000|2021-12-31 09:05:10|44294.6|44274.6|44297.1|44277.1|44297.1|44277.1|44294.6|44274.6|5
1640941520000|2021-12-31 09:05:20|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|2
1640941550000|2021-12-31 09:05:50|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|2
1640941560000|2021-12-31 09:06:00|44303.7|44283.7|44304.6|44284.6|44304.6|44284.6|44303.7|44283.7|0
1640941570000|2021-12-31 09:06:10|44303.7|44283.7|44304.6|44284.6|44304.6|44284.6|44303.7|44283.7|6
1640941580000|2021-12-31 09:06:20|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|44299.6|44279.6|1
1640941590000|2021-12-31 09:06:30|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|44303.7|44283.7|7
1640941600000|2021-12-31 09:06:40|44304.6|44284.6|44299.6|44279.6|44304.6|44284.6|44299.6|44279.6|3
1640941610000|2021-12-31 09:06:50|44298.7|44278.7|44299.6|44279.6|44299.6|44279.6|44298.7|44278.7|0
1640941620000|2021-12-31 09:07:00|44302.8|44282.8|44359.4|44339.4|44362.6|44342.6|44302.8|44282.8|23
1640941630000|2021-12-31 09:07:10|44361|44341|44362.6|44342.6|44362.6|44342.6|44361|44341|15
1640941640000|2021-12-31 09:07:20|44361|44341|44353.5|44333.5|44362.6|44342.6|44353.5|44333.5|15
1640941650000|2021-12-31 09:07:30|44355.1|44335.1|44361.7|44341.7|44361.7|44341.7|44355.1|44335.1|7
1640941660000|2021-12-31 09:07:40|44360.1|44340.1|44358.5|44338.5|44361|44341|44356|44336|8
1640941670000|2021-12-31 09:07:50|44361|44341|44358.5|44338.5|44361|44341|44358.5|44338.5|3
1640941680000|2021-12-31 09:08:00|44361|44341|44361|44341|44362.6|44342.6|44361|44341|12
1640941690000|2021-12-31 09:08:10|44362.6|44342.6|44361|44341|44403.5|44383.5|44358.5|44338.5|38
1640941700000|2021-12-31 09:08:20|44358.5|44338.5|44373.5|44353.5|44378.5|44358.5|44353.5|44333.5|23
1640941710000|2021-12-31 09:08:30|44378.5|44358.5|44380.1|44360.1|44380.1|44360.1|44373.5|44353.5|10
1640941720000|2021-12-31 09:08:40|44379.4|44359.4|44376|44356|44381|44361|44376|44356|4
1640941730000|2021-12-31 09:08:50|44373.5|44353.5|44366|44346|44373.5|44353.5|44366|44346|8
1640941740000|2021-12-31 09:09:00|44366.9|44346.9|44368.5|44348.5|44369.4|44349.4|44366.9|44346.9|8
1640941750000|2021-12-31 09:09:10|44366.9|44346.9|44356|44336|44366.9|44346.9|44356|44336|3
1640941760000|2021-12-31 09:09:20|44354.4|44334.4|44354.4|44334.4|44356|44336|44353.5|44333.5|7
1640941770000|2021-12-31 09:09:30|44356|44336|44368.5|44348.5|44368.5|44348.5|44356|44336|2
1640941780000|2021-12-31 09:09:40|44363.5|44343.5|44365.1|44345.1|44368.5|44348.5|44363.5|44343.5|4
1640941790000|2021-12-31 09:09:50|44366|44346|44368.5|44348.5|44368.5|44348.5|44363.5|44343.5|5
1640941800000|2021-12-31 09:10:00|44370.1|44350.1|44369.4|44349.4|44371|44351|44368.5|44348.5|5
1640941810000|2021-12-31 09:10:10|44368.5|44348.5|44369.4|44349.4|44369.4|44349.4|44368.5|44348.5|0
1640941820000|2021-12-31 09:10:20|44368.5|44348.5|44363.5|44343.5|44369.4|44349.4|44362.8|44342.8|9
1640941830000|2021-12-31 09:10:30|44366|44346|44366.9|44346.9|44366.9|44346.9|44366|44346|1
1640941840000|2021-12-31 09:10:40|44366|44346|44363.5|44343.5|44366|44346|44363.5|44343.5|5
1640941850000|2021-12-31 09:10:50|44365.1|44345.1|44373.5|44353.5|44373.5|44353.5|44365.1|44345.1|8
1640941870000|2021-12-31 09:11:10|44376|44356|44373.5|44353.5|44376|44356|44373.5|44353.5|0
1640941880000|2021-12-31 09:11:20|44371|44351|44371|44351|44371|44351|44371|44351|9
1640941890000|2021-12-31 09:11:30|44368.5|44348.5|44373.5|44353.5|44373.5|44353.5|44368.5|44348.5|2
1640941900000|2021-12-31 09:11:40|44376|44356|44378.5|44358.5|44378.5|44358.5|44376|44356|5
1640941910000|2021-12-31 09:11:50|44376|44356|44376|44356|44376|44356|44376|44356|5
1640941920000|2021-12-31 09:12:00|44371|44351|44369.4|44349.4|44371|44351|44369.4|44349.4|5
1640941930000|2021-12-31 09:12:10|44366|44346|44366|44346|44366|44346|44366|44346|12
1640941940000|2021-12-31 09:12:20|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44362.8|44342.8|3
1640941950000|2021-12-31 09:12:30|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|6
1640941960000|2021-12-31 09:12:40|44366.9|44346.9|44368.5|44348.5|44368.5|44348.5|44366.9|44346.9|3
1640941980000|2021-12-31 09:13:00|44371|44351|44372.6|44352.6|44372.6|44352.6|44371|44351|4
1640941990000|2021-12-31 09:13:10|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942000000|2021-12-31 09:13:20|44371.9|44351.9|44371|44351|44371.9|44351.9|44371|44351|1
1640942010000|2021-12-31 09:13:30|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942020000|2021-12-31 09:13:40|44371|44351|44368.5|44348.5|44371|44351|44368.5|44348.5|1
1640942030000|2021-12-31 09:13:50|44366.9|44346.9|44366|44346|44366.9|44346.9|44366|44346|0
1640942040000|2021-12-31 09:14:00|44368.5|44348.5|44373.5|44353.5|44376|44356|44368.5|44348.5|10
1640942050000|2021-12-31 09:14:10|44371.9|44351.9|44368.5|44348.5|44373.5|44353.5|44368.5|44348.5|9
1640942070000|2021-12-31 09:14:30|44371|44351|44371|44351|44371|44351|44368.5|44348.5|3
1640942100000|2021-12-31 09:15:00|44373.5|44353.5|44373.5|44353.5|44375.1|44355.1|44373.5|44353.5|5
1640942110000|2021-12-31 09:15:10|||||||||3
1640942120000|2021-12-31 09:15:20|44371|44351|44371|44351|44371|44351|44371|44351|0
1640942130000|2021-12-31 09:15:30|44371.9|44351.9|44373.5|44353.5|44373.5|44353.5|44371.9|44351.9|2
1640942160000|2021-12-31 09:16:00|44371.9|44351.9|44376|44356|44376|44356|44371|44351|2
1640942170000|2021-12-31 09:16:10|||||||||1
1640942190000|2021-12-31 09:16:30|44377.6|44357.6|44378.5|44358.5|44380.1|44360.1|44377.6|44357.6|3
1640942200000|2021-12-31 09:16:40|44380.1|44360.1|44381|44361|44381|44361|44380.1|44360.1|0
1640942210000|2021-12-31 09:16:50|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|4
1640942220000|2021-12-31 09:17:00|44381|44361|44373.5|44353.5|44381|44361|44373.5|44353.5|1
1640942240000|2021-12-31 09:17:20|44371|44351|44376|44356|44376|44356|44371|44351|2
1640942250000|2021-12-31 09:17:30|44373.5|44353.5|44376|44356|44376|44356|44373.5|44353.5|3
1640942260000|2021-12-31 09:17:40|||||||||1
1640942270000|2021-12-31 09:17:50|44377.6|44357.6|44376|44356|44377.6|44357.6|44376|44356|1
1640942280000|2021-12-31 09:18:00|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|1
1640942290000|2021-12-31 09:18:10|44380.1|44360.1|44378.5|44358.5|44380.1|44360.1|44376|44356|1
1640942310000|2021-12-31 09:18:30|44377.6|44357.6|44376|44356|44377.6|44357.6|44376|44356|2
1640942320000|2021-12-31 09:18:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1640942330000|2021-12-31 09:18:50|44376|44356|44376|44356|44376|44356|44376|44356|0
1640942340000|2021-12-31 09:19:00|||||||||2
1640942350000|2021-12-31 09:19:10|44374.4|44354.4|44376|44356|44376|44356|44373.5|44353.5|3
1640942370000|2021-12-31 09:19:30|44378.5|44358.5|44374.4|44354.4|44378.5|44358.5|44374.4|44354.4|3
1640942380000|2021-12-31 09:19:40|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|6
1640942390000|2021-12-31 09:19:50|44373.5|44353.5|44371|44351|44373.5|44353.5|44368.5|44348.5|2
1640942400000|2021-12-31 09:20:00|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1640942410000|2021-12-31 09:20:10|44371|44351|44368.5|44348.5|44371|44351|44368.5|44348.5|1
1640942430000|2021-12-31 09:20:30|44370.1|44350.1|44368.5|44348.5|44371|44351|44368.5|44348.5|3
1640942440000|2021-12-31 09:20:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|5
1640942450000|2021-12-31 09:20:50|44371|44351|44371|44351|44371|44351|44371|44351|5
1640942460000|2021-12-31 09:21:00|44372.6|44352.6|44368.5|44348.5|44373.5|44353.5|44368.5|44348.5|0
1640942470000|2021-12-31 09:21:10|||||||||10
1640942480000|2021-12-31 09:21:20|||||||||5
1640942490000|2021-12-31 09:21:30|44370.1|44350.1|44368.5|44348.5|44371|44351|44368.5|44348.5|2
1640942500000|2021-12-31 09:21:40|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|3
1640942510000|2021-12-31 09:21:50|44373.5|44353.5|44372.6|44352.6|44373.5|44353.5|44372.6|44352.6|2
1640942520000|2021-12-31 09:22:00|44374.2|44354.2|44381|44361|44381|44361|44374.2|44354.2|2
1640942530000|2021-12-31 09:22:10|44381.7|44361.7|44394.2|44374.2|44394.2|44374.2|44381.7|44361.7|7
1640942540000|2021-12-31 09:22:20|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|1
1640942560000|2021-12-31 09:22:40|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|2
1640942570000|2021-12-31 09:22:50|||||||||3
1640942580000|2021-12-31 09:23:00|44391.7|44371.7|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|6
1640942590000|2021-12-31 09:23:10|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|9
1640942610000|2021-12-31 09:23:30|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|1
1640942620000|2021-12-31 09:23:40|44392.6|44372.6|44390.8|44370.8|44392.6|44372.6|44390.8|44370.8|3
1640942630000|2021-12-31 09:23:50|44381|44361|44374.2|44354.2|44381|44361|44374.2|44354.2|7
1640942640000|2021-12-31 09:24:00|44373.3|44353.3|44372.6|44352.6|44374.2|44354.2|44371.7|44351.7|7
1640942650000|2021-12-31 09:24:10|44373.3|44353.3|44374.2|44354.2|44374.2|44354.2|44372.6|44352.6|0
1640942660000|2021-12-31 09:24:20|44373.3|44353.3|44374.2|44354.2|44374.2|44354.2|44373.3|44353.3|0
1640942670000|2021-12-31 09:24:30|||||||||1
1640942680000|2021-12-31 09:24:40|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|2
1640942700000|2021-12-31 09:25:00|44372.6|44352.6|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|2
1640942710000|2021-12-31 09:25:10|44371.7|44351.7|44365.1|44345.1|44371.7|44351.7|44362.6|44342.6|6
1640942720000|2021-12-31 09:25:20|44363.5|44343.5|44360.1|44340.1|44363.5|44343.5|44360.1|44340.1|1
1640942730000|2021-12-31 09:25:30|44357.6|44337.6|44359.2|44339.2|44359.2|44339.2|44356.7|44336.7|6
1640942740000|2021-12-31 09:25:40|44365.8|44345.8|44354.2|44334.2|44366.7|44346.7|44351.7|44331.7|44
1640942750000|2021-12-31 09:25:50|||||||||3
1640942760000|2021-12-31 09:26:00|||||||||1
1640942770000|2021-12-31 09:26:10|44352.6|44332.6|44356.7|44336.7|44356.7|44336.7|44351.7|44331.7|11
1640942780000|2021-12-31 09:26:20|44359.2|44339.2|44363.3|44343.3|44363.3|44343.3|44359.2|44339.2|9
1640942790000|2021-12-31 09:26:30|44365.8|44345.8|44366.7|44346.7|44366.7|44346.7|44361.7|44341.7|2
1640942810000|2021-12-31 09:26:50|||||||||1
1640942820000|2021-12-31 09:27:00|44364.2|44344.2|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|0
1640942840000|2021-12-31 09:27:20|44359.2|44339.2|44361.7|44341.7|44361.7|44341.7|44359.2|44339.2|3
1640942860000|2021-12-31 09:27:40|44362.6|44342.6|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|0
1640942870000|2021-12-31 09:27:50|44362.6|44342.6|44359.2|44339.2|44362.6|44342.6|44359.2|44339.2|10
1640942890000|2021-12-31 09:28:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|3
1640942900000|2021-12-31 09:28:20|44365.8|44345.8|44375.1|44355.1|44375.1|44355.1|44365.8|44345.8|3
1640942910000|2021-12-31 09:28:30|44376.7|44356.7|44377.6|44357.6|44377.6|44357.6|44376.7|44356.7|3
1640942920000|2021-12-31 09:28:40|44380.8|44360.8|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|2
1640942930000|2021-12-31 09:28:50|44379.2|44359.2|44371.7|44351.7|44379.2|44359.2|44371.7|44351.7|3
1640942960000|2021-12-31 09:29:20|44374.2|44354.2|44381.7|44361.7|44381.7|44361.7|44374.2|44354.2|6
1640942970000|2021-12-31 09:29:30|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|1
1640942980000|2021-12-31 09:29:40|44380.8|44360.8|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|3
1640942990000|2021-12-31 09:29:50|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|1
1640943000000|2021-12-31 09:30:00|44375.1|44355.1|44374.2|44354.2|44381.7|44361.7|44369.2|44349.2|12
1640943010000|2021-12-31 09:30:10|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|2
1640943020000|2021-12-31 09:30:20|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|1
1640943030000|2021-12-31 09:30:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|1
1640943050000|2021-12-31 09:30:50|44368.3|44348.3|44369.2|44349.2|44369.2|44349.2|44368.3|44348.3|1
1640943060000|2021-12-31 09:31:00|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|0
1640943070000|2021-12-31 09:31:10|44381.7|44361.7|44391.7|44371.7|44391.7|44371.7|44381.7|44361.7|17
1640943080000|2021-12-31 09:31:20|44390.1|44370.1|44386.7|44366.7|44390.1|44370.1|44385.1|44365.1|8
1640943090000|2021-12-31 09:31:30|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|0
1640943100000|2021-12-31 09:31:40|44385.8|44365.8|44384.2|44364.2|44386.7|44366.7|44384.2|44364.2|4
1640943120000|2021-12-31 09:32:00|44382.6|44362.6|44381.7|44361.7|44382.6|44362.6|44381.7|44361.7|2
1640943130000|2021-12-31 09:32:10|44383.3|44363.3|44372.6|44352.6|44383.3|44363.3|44372.6|44352.6|5
1640943140000|2021-12-31 09:32:20|44371|44351|44374.2|44354.2|44374.2|44354.2|44371|44351|4
1640943150000|2021-12-31 09:32:30|44375.1|44355.1|44376.7|44356.7|44376.7|44356.7|44375.1|44355.1|5
1640943160000|2021-12-31 09:32:40|44374.2|44354.2|44371.7|44351.7|44376.7|44356.7|44371.7|44351.7|10
1640943170000|2021-12-31 09:32:50|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|3
1640943190000|2021-12-31 09:33:10|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|3
1640943200000|2021-12-31 09:33:20|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|13
1640943210000|2021-12-31 09:33:30|44381.7|44361.7|44386.7|44366.7|44386.7|44366.7|44381.7|44361.7|5
1640943220000|2021-12-31 09:33:40|44388.3|44368.3|44396.7|44376.7|44396.7|44376.7|44388.3|44368.3|4
1640943230000|2021-12-31 09:33:50|44395.1|44375.1|44392.6|44372.6|44395.1|44375.1|44392.6|44372.6|2
1640943240000|2021-12-31 09:34:00|44391.7|44371.7|44384.2|44364.2|44391.7|44371.7|44384.2|44364.2|1
1640943260000|2021-12-31 09:34:20|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|44385.8|44365.8|1
1640943270000|2021-12-31 09:34:30|44384.2|44364.2|44381.7|44361.7|44384.2|44364.2|44381.7|44361.7|5
1640943280000|2021-12-31 09:34:40|44383.3|44363.3|44391.7|44371.7|44391.7|44371.7|44381.7|44361.7|7
1640943290000|2021-12-31 09:34:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|3
1640943300000|2021-12-31 09:35:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1640943310000|2021-12-31 09:35:10|44397.6|44377.6|44401.7|44381.7|44403.3|44383.3|44397.6|44377.6|5
1640943320000|2021-12-31 09:35:20|44403.3|44383.3|44396.7|44376.7|44403.3|44383.3|44396.7|44376.7|3
1640943330000|2021-12-31 09:35:30|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|3
1640943340000|2021-12-31 09:35:40|||||||||1
1640943350000|2021-12-31 09:35:50|44398.3|44378.3|44401.7|44381.7|44401.7|44381.7|44398.3|44378.3|2
1640943360000|2021-12-31 09:36:00|44400.1|44380.1|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|1
1640943370000|2021-12-31 09:36:10|44404.2|44384.2|44399.2|44379.2|44404.2|44384.2|44399.2|44379.2|11
1640943410000|2021-12-31 09:36:50|44397.6|44377.6|44399.2|44379.2|44399.2|44379.2|44396.7|44376.7|5
1640943420000|2021-12-31 09:37:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|1
1640943440000|2021-12-31 09:37:20|44395.1|44375.1|44394.2|44374.2|44395.1|44375.1|44394.2|44374.2|0
1640943450000|2021-12-31 09:37:30|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1640943460000|2021-12-31 09:37:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|4
1640943470000|2021-12-31 09:37:50|44396.7|44376.7|44369.2|44349.2|44396.7|44376.7|44369.2|44349.2|10
1640943480000|2021-12-31 09:38:00|44366.7|44346.7|44369.2|44349.2|44369.2|44349.2|44364.2|44344.2|8
1640943490000|2021-12-31 09:38:10|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|9
1640943500000|2021-12-31 09:38:20|44375.1|44355.1|44376.7|44356.7|44376.7|44356.7|44375.1|44355.1|2
1640943510000|2021-12-31 09:38:30|44372.6|44352.6|44369.2|44349.2|44372.6|44352.6|44369.2|44349.2|2
1640943520000|2021-12-31 09:38:40|44366.7|44346.7|44355.8|44335.8|44366.7|44346.7|44355.1|44335.1|1
1640943530000|2021-12-31 09:38:50|44356.7|44336.7|44364.2|44344.2|44364.2|44344.2|44356.7|44336.7|13
1640943540000|2021-12-31 09:39:00|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|4
1640943550000|2021-12-31 09:39:10|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|1
1640943560000|2021-12-31 09:39:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|1
1640943570000|2021-12-31 09:39:30|||||||||4
1640943590000|2021-12-31 09:39:50|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1640943600000|2021-12-31 09:40:00|44369.2|44349.2|44371.7|44351.7|44371.7|44351.7|44366.7|44346.7|5
1640943610000|2021-12-31 09:40:10|||||||||1
1640943620000|2021-12-31 09:40:20|44370.8|44350.8|44371.7|44351.7|44372.6|44352.6|44370.8|44350.8|0
1640943630000|2021-12-31 09:40:30|44370.8|44350.8|44371.7|44351.7|44371.7|44351.7|44370.8|44350.8|0
1640943640000|2021-12-31 09:40:40|44373.3|44353.3|44371.7|44351.7|44374.2|44354.2|44371.7|44351.7|0
1640943650000|2021-12-31 09:40:50|44373.3|44353.3|44376.7|44356.7|44376.7|44356.7|44373.3|44353.3|4
1640943660000|2021-12-31 09:41:00|44374.2|44354.2|44376.7|44356.7|44376.7|44356.7|44374.2|44354.2|5
1640943670000|2021-12-31 09:41:10|44379.2|44359.2|44384.2|44364.2|44384.2|44364.2|44379.2|44359.2|6
1640943690000|2021-12-31 09:41:30|44389.2|44369.2|44396.7|44376.7|44396.7|44376.7|44389.2|44369.2|7
1640943700000|2021-12-31 09:41:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44394.2|44374.2|2
1640943710000|2021-12-31 09:41:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|7
1640943720000|2021-12-31 09:42:00|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|1
1640943730000|2021-12-31 09:42:10|44395.1|44375.1|44392.6|44372.6|44396.7|44376.7|44392.6|44372.6|13
1640943760000|2021-12-31 09:42:40|||||||||1
1640943770000|2021-12-31 09:42:50|44391.7|44371.7|44390.1|44370.1|44391.7|44371.7|44390.1|44370.1|0
1640943780000|2021-12-31 09:43:00|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|3
1640943800000|2021-12-31 09:43:20|44396.7|44376.7|44401.7|44381.7|44404.2|44384.2|44396.7|44376.7|9
1640943810000|2021-12-31 09:43:30|44406.7|44386.7|44406.7|44386.7|44409.2|44389.2|44406.7|44386.7|17
1640943820000|2021-12-31 09:43:40|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|0
1640943830000|2021-12-31 09:43:50|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|2
1640943840000|2021-12-31 09:44:00|||||||||1
1640943850000|2021-12-31 09:44:10|44408.3|44388.3|44406.7|44386.7|44408.3|44388.3|44406.7|44386.7|3
1640943860000|2021-12-31 09:44:20|44405.1|44385.1|44404.2|44384.2|44405.1|44385.1|44404.2|44384.2|0
1640943870000|2021-12-31 09:44:30|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|5
1640943880000|2021-12-31 09:44:40|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640943890000|2021-12-31 09:44:50|44404.2|44384.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|0
1640943900000|2021-12-31 09:45:00|44404.2|44384.2|44419.2|44399.2|44420.8|44400.8|44404.2|44384.2|18
1640943910000|2021-12-31 09:45:10|44412.6|44392.6|44414.2|44394.2|44414.2|44394.2|44411|44391|7
1640943930000|2021-12-31 09:45:30|44415.8|44395.8|44416.7|44396.7|44416.7|44396.7|44415.8|44395.8|7
1640943940000|2021-12-31 09:45:40|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|0
1640943960000|2021-12-31 09:46:00|44418.3|44398.3|44417.6|44397.6|44418.3|44398.3|44417.6|44397.6|4
1640943970000|2021-12-31 09:46:10|44419.2|44399.2|44412.6|44392.6|44419.2|44399.2|44410.1|44390.1|6
1640943980000|2021-12-31 09:46:20|44410.1|44390.1|44410.1|44390.1|44412.6|44392.6|44410.1|44390.1|2
1640943990000|2021-12-31 09:46:30|44412.6|44392.6|44409.2|44389.2|44412.6|44392.6|44409.2|44389.2|2
1640944010000|2021-12-31 09:46:50|44406.7|44386.7|44404.2|44384.2|44406.7|44386.7|44404.2|44384.2|0
1640944030000|2021-12-31 09:47:10|||||||||2
1640944070000|2021-12-31 09:47:50|||||||||2
1640944090000|2021-12-31 09:48:10|||||||||1
1640944100000|2021-12-31 09:48:20|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|2
1640944110000|2021-12-31 09:48:30|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|1
1640944130000|2021-12-31 09:48:50|44409.2|44389.2|44405.1|44385.1|44409.2|44389.2|44405.1|44385.1|1
1640944140000|2021-12-31 09:49:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|3
1640944150000|2021-12-31 09:49:10|44402.6|44382.6|44401.7|44381.7|44402.6|44382.6|44401.7|44381.7|1
1640944190000|2021-12-31 09:49:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|4
1640944200000|2021-12-31 09:50:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44392.6|44372.6|4
1640944210000|2021-12-31 09:50:10|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|5
1640944220000|2021-12-31 09:50:20|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640944230000|2021-12-31 09:50:30|||||||||3
1640944240000|2021-12-31 09:50:40|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|1
1640944250000|2021-12-31 09:50:50|44382.6|44362.6|44381.7|44361.7|44382.6|44362.6|44381.7|44361.7|2
1640944260000|2021-12-31 09:51:00|44383.3|44363.3|44379.2|44359.2|44384.2|44364.2|44379.2|44359.2|2
1640944270000|2021-12-31 09:51:10|44381.7|44361.7|44376.7|44356.7|44381.7|44361.7|44376.7|44356.7|4
1640944280000|2021-12-31 09:51:20|44378.3|44358.3|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|1
1640944290000|2021-12-31 09:51:30|44379.2|44359.2|44380.8|44360.8|44380.8|44360.8|44379.2|44359.2|2
1640944300000|2021-12-31 09:51:40|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|0
1640944310000|2021-12-31 09:51:50|||||||||2
1640944320000|2021-12-31 09:52:00|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|2
1640944330000|2021-12-31 09:52:10|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|2
1640944340000|2021-12-31 09:52:20|44370.1|44350.1|44369.2|44349.2|44370.1|44350.1|44369.2|44349.2|1
1640944370000|2021-12-31 09:52:50|44370.8|44350.8|44374.2|44354.2|44374.2|44354.2|44370.8|44350.8|3
1640944400000|2021-12-31 09:53:20|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|0
1640944410000|2021-12-31 09:53:30|44375.1|44355.1|44378.3|44358.3|44378.3|44358.3|44374.2|44354.2|2
1640944420000|2021-12-31 09:53:40|44374.2|44354.2|44371.7|44351.7|44374.2|44354.2|44370.1|44350.1|5
1640944430000|2021-12-31 09:53:50|44369.2|44349.2|44370.8|44350.8|44370.8|44350.8|44369.2|44349.2|10
1640944440000|2021-12-31 09:54:00|44371.7|44351.7|44369.2|44349.2|44371.7|44351.7|44369.2|44349.2|2
1640944450000|2021-12-31 09:54:10|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640944460000|2021-12-31 09:54:20|44369.2|44349.2|44371.7|44351.7|44372.6|44352.6|44369.2|44349.2|4
1640944480000|2021-12-31 09:54:40|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1640944500000|2021-12-31 09:55:00|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|9
1640944510000|2021-12-31 09:55:10|44381.7|44361.7|44380.8|44360.8|44381.7|44361.7|44379.2|44359.2|0
1640944520000|2021-12-31 09:55:20|44381.7|44361.7|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|0
1640944540000|2021-12-31 09:55:40|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|0
1640944550000|2021-12-31 09:55:50|44380.8|44360.8|44379.2|44359.2|44381.7|44361.7|44379.2|44359.2|0
1640944560000|2021-12-31 09:56:00|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|44376.7|44356.7|1
1640944570000|2021-12-31 09:56:10|44378.3|44358.3|44381.7|44361.7|44381.7|44361.7|44378.3|44358.3|0
1640944620000|2021-12-31 09:57:00|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|1
1640944630000|2021-12-31 09:57:10|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|0
1640944640000|2021-12-31 09:57:20|44381.7|44361.7|44384.2|44364.2|44384.2|44364.2|44381.7|44361.7|4
1640944650000|2021-12-31 09:57:30|44385.1|44365.1|44389.2|44369.2|44389.2|44369.2|44384.2|44364.2|2
1640944660000|2021-12-31 09:57:40|44393.3|44373.3|44391.7|44371.7|44393.3|44373.3|44391.7|44371.7|1
1640944670000|2021-12-31 09:57:50|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44393.3|44373.3|2
1640944690000|2021-12-31 09:58:10|44398.3|44378.3|44388.5|44368.5|44399.2|44379.2|44388.5|44368.5|7
1640944700000|2021-12-31 09:58:20|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|0
1640944710000|2021-12-31 09:58:30|44390.1|44370.1|44391.7|44371.7|44391.7|44371.7|44390.1|44370.1|1
1640944720000|2021-12-31 09:58:40|44387.6|44367.6|44391.7|44371.7|44391.7|44371.7|44387.6|44367.6|0
1640944740000|2021-12-31 09:59:00|||||||||1
1640944750000|2021-12-31 09:59:10|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|1
1640944760000|2021-12-31 09:59:20|44392.6|44372.6|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|1
1640944770000|2021-12-31 09:59:30|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44393.3|44373.3|0
1640944790000|2021-12-31 09:59:50|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|2
1640944800000|2021-12-31 10:00:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|3
1640944810000|2021-12-31 10:00:10|44395.8|44375.8|44395.8|44375.8|44397.4|44377.4|44391.7|44371.7|4
1640944820000|2021-12-31 10:00:20|44394.2|44374.2|44395.8|44375.8|44395.8|44375.8|44394.2|44374.2|0
1640944830000|2021-12-31 10:00:30|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1640944850000|2021-12-31 10:00:50|44395.8|44375.8|44391.7|44371.7|44395.8|44375.8|44391.7|44371.7|0
1640944860000|2021-12-31 10:01:00|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|44389.2|44369.2|2
1640944870000|2021-12-31 10:01:10|44392.4|44372.4|44393.3|44373.3|44393.3|44373.3|44389.2|44369.2|3
1640944880000|2021-12-31 10:01:20|44390.8|44370.8|44390.8|44370.8|44393.3|44373.3|44390.8|44370.8|0
1640944890000|2021-12-31 10:01:30|44392.4|44372.4|44395.1|44375.1|44395.1|44375.1|44392.4|44372.4|3
1640944900000|2021-12-31 10:01:40|44392.6|44372.6|44396.7|44376.7|44396.7|44376.7|44392.6|44372.6|3
1640944910000|2021-12-31 10:01:50|44391.7|44371.7|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|3
1640944920000|2021-12-31 10:02:00|44393.3|44373.3|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|3
1640944930000|2021-12-31 10:02:10|44395.1|44375.1|44392.6|44372.6|44396.7|44376.7|44391.7|44371.7|13
1640944940000|2021-12-31 10:02:20|44391.7|44371.7|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|2
1640944950000|2021-12-31 10:02:30|44389.2|44369.2|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|1
1640944960000|2021-12-31 10:02:40|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|2
1640944970000|2021-12-31 10:02:50|44390.1|44370.1|44389.2|44369.2|44390.1|44370.1|44389.2|44369.2|0
1640944980000|2021-12-31 10:03:00|44393.3|44373.3|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|3
1640945000000|2021-12-31 10:03:20|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|0
1640945010000|2021-12-31 10:03:30|44386.7|44366.7|44389.2|44369.2|44389.2|44369.2|44386.7|44366.7|0
1640945020000|2021-12-31 10:03:40|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|4
1640945030000|2021-12-31 10:03:50|44390.1|44370.1|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|2
1640945040000|2021-12-31 10:04:00|44390.1|44370.1|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|2
1640945050000|2021-12-31 10:04:10|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|0
1640945060000|2021-12-31 10:04:20|||||||||1
1640945070000|2021-12-31 10:04:30|44390.1|44370.1|44389.2|44369.2|44390.1|44370.1|44386.7|44366.7|0
1640945080000|2021-12-31 10:04:40|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|44386.7|44366.7|0
1640945090000|2021-12-31 10:04:50|44389.2|44369.2|44386.7|44366.7|44389.2|44369.2|44384.2|44364.2|1
1640945110000|2021-12-31 10:05:10|44387.6|44367.6|44386.7|44366.7|44387.6|44367.6|44384.2|44364.2|0
1640945120000|2021-12-31 10:05:20|44385.1|44365.1|44384.2|44364.2|44385.8|44365.8|44384.2|44364.2|1
1640945140000|2021-12-31 10:05:40|44382.6|44362.6|44384.2|44364.2|44384.2|44364.2|44382.6|44362.6|0
1640945150000|2021-12-31 10:05:50|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44377.6|44357.6|4
1640945160000|2021-12-31 10:06:00|44377.6|44357.6|44381.7|44361.7|44383.3|44363.3|44376.7|44356.7|6
1640945170000|2021-12-31 10:06:10|44380.1|44360.1|44379.2|44359.2|44380.1|44360.1|44379.2|44359.2|1
1640945180000|2021-12-31 10:06:20|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|11
1640945190000|2021-12-31 10:06:30|44368.5|44348.5|44372.6|44352.6|44372.6|44352.6|44366.9|44346.9|5
1640945200000|2021-12-31 10:06:40|44374.2|44354.2|44375.8|44355.8|44375.8|44355.8|44374.2|44354.2|4
1640945210000|2021-12-31 10:06:50|44376.7|44356.7|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|0
1640945220000|2021-12-31 10:07:00|44372.6|44352.6|44370.1|44350.1|44372.6|44352.6|44368.5|44348.5|1
1640945230000|2021-12-31 10:07:10|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44371|44351|5
1640945260000|2021-12-31 10:07:40|||||||||4
1640945270000|2021-12-31 10:07:50|44371.7|44351.7|44365.1|44345.1|44371.7|44351.7|44365.1|44345.1|4
1640945280000|2021-12-31 10:08:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1640945290000|2021-12-31 10:08:10|44359.2|44339.2|44364.2|44344.2|44364.2|44344.2|44359.2|44339.2|4
1640945300000|2021-12-31 10:08:20|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|2
1640945310000|2021-12-31 10:08:30|||||||||2
1640945320000|2021-12-31 10:08:40|44361.7|44341.7|44359.2|44339.2|44361.7|44341.7|44359.2|44339.2|5
1640945330000|2021-12-31 10:08:50|||||||||4
1640945340000|2021-12-31 10:09:00|44355.8|44335.8|44359.2|44339.2|44359.2|44339.2|44355.8|44335.8|15
1640945350000|2021-12-31 10:09:10|44360.8|44340.8|44360.8|44340.8|44363.3|44343.3|44360.8|44340.8|1
1640945360000|2021-12-31 10:09:20|44362.4|44342.4|44363.3|44343.3|44363.3|44343.3|44360.8|44340.8|1
1640945370000|2021-12-31 10:09:30|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|5
1640945380000|2021-12-31 10:09:40|44365.8|44345.8|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|1
1640945390000|2021-12-31 10:09:50|44365.8|44345.8|44369.2|44349.2|44369.2|44349.2|44365.8|44345.8|0
1640945400000|2021-12-31 10:10:00|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|5
1640945430000|2021-12-31 10:10:30|44361.7|44341.7|44359.2|44339.2|44361.7|44341.7|44359.2|44339.2|4
1640945440000|2021-12-31 10:10:40|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|2
1640945450000|2021-12-31 10:10:50|44360.1|44340.1|44364.2|44344.2|44364.2|44344.2|44359.2|44339.2|6
1640945460000|2021-12-31 10:11:00|||||||||1
1640945470000|2021-12-31 10:11:10|||||||||2
1640945480000|2021-12-31 10:11:20|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|3
1640945490000|2021-12-31 10:11:30|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|1
1640945520000|2021-12-31 10:12:00|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|2
1640945540000|2021-12-31 10:12:20|44366.7|44346.7|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|2
1640945560000|2021-12-31 10:12:40|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|44365.8|44345.8|0
1640945590000|2021-12-31 10:13:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|0
1640945610000|2021-12-31 10:13:30|44365.8|44345.8|44366.7|44346.7|44366.7|44346.7|44365.8|44345.8|1
1640945630000|2021-12-31 10:13:50|44365.8|44345.8|44364.2|44344.2|44365.8|44345.8|44364.2|44344.2|0
1640945640000|2021-12-31 10:14:00|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|5
1640945650000|2021-12-31 10:14:10|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|1
1640945660000|2021-12-31 10:14:20|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|0
1640945670000|2021-12-31 10:14:30|44363.3|44343.3|44366.7|44346.7|44366.7|44346.7|44363.3|44343.3|2
1640945680000|2021-12-31 10:14:40|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|0
1640945690000|2021-12-31 10:14:50|44369.2|44349.2|44366.7|44346.7|44369.2|44349.2|44366.7|44346.7|1
1640945700000|2021-12-31 10:15:00|||||||||1
1640945720000|2021-12-31 10:15:20|44368.3|44348.3|44366.7|44346.7|44368.3|44348.3|44366.7|44346.7|0
1640945730000|2021-12-31 10:15:30|44365.1|44345.1|44366.7|44346.7|44366.7|44346.7|44365.1|44345.1|2
1640945740000|2021-12-31 10:15:40|44368.3|44348.3|44369.2|44349.2|44369.2|44349.2|44368.3|44348.3|0
1640945760000|2021-12-31 10:16:00|44364.2|44344.2|44369.2|44349.2|44369.2|44349.2|44364.2|44344.2|4
1640945780000|2021-12-31 10:16:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|1
1640945790000|2021-12-31 10:16:30|44369.2|44349.2|44373.5|44353.5|44373.5|44353.5|44369.2|44349.2|2
1640945830000|2021-12-31 10:17:10|44375.1|44355.1|44376|44356|44376|44356|44375.1|44355.1|0
1640945840000|2021-12-31 10:17:20|44371|44351|44371|44351|44371|44351|44371|44351|5
1640945870000|2021-12-31 10:17:50|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|1
1640945880000|2021-12-31 10:18:00|44374.2|44354.2|44375.1|44355.1|44375.1|44355.1|44374.2|44354.2|2
1640945900000|2021-12-31 10:18:20|44374.2|44354.2|44372.6|44352.6|44374.2|44354.2|44371|44351|3
1640945910000|2021-12-31 10:18:30|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|0
1640945920000|2021-12-31 10:18:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|1
1640945930000|2021-12-31 10:18:50|||||||||2
1640945940000|2021-12-31 10:19:00|44375.1|44355.1|44373.5|44353.5|44376|44356|44371|44351|1
1640945950000|2021-12-31 10:19:10|44374.4|44354.4|44376|44356|44376|44356|44374.4|44354.4|0
1640945970000|2021-12-31 10:19:30|44373.5|44353.5|44371.9|44351.9|44373.5|44353.5|44371.9|44351.9|4
1640945980000|2021-12-31 10:19:40|44371|44351|44371|44351|44372.6|44352.6|44371|44351|0
1640945990000|2021-12-31 10:19:50|44368.5|44348.5|44366|44346|44368.5|44348.5|44366|44346|6
1640946000000|2021-12-31 10:20:00|44363.5|44343.5|44361.9|44341.9|44363.5|44343.5|44361.9|44341.9|4
1640946010000|2021-12-31 10:20:10|44361|44341|44351|44331|44361|44341|44351|44331|11
1640946020000|2021-12-31 10:20:20|44349.4|44329.4|44351|44331|44351|44331|44349.4|44329.4|3
1640946030000|2021-12-31 10:20:30|44346|44326|44351|44331|44351|44331|44346|44326|9
1640946040000|2021-12-31 10:20:40|44348.5|44328.5|44353.5|44333.5|44353.5|44333.5|44348.5|44328.5|3
1640946050000|2021-12-31 10:20:50|44354.4|44334.4|44366|44346|44368.5|44348.5|44354.4|44334.4|4
1640946060000|2021-12-31 10:21:00|44361|44341|44361|44341|44361|44341|44361|44341|2
1640946070000|2021-12-31 10:21:10|||||||||1
1640946090000|2021-12-31 10:21:30|44359.4|44339.4|44361|44341|44361|44341|44358.5|44338.5|1
1640946120000|2021-12-31 10:22:00|||||||||1
1640946130000|2021-12-31 10:22:10|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44361|44341|2
1640946140000|2021-12-31 10:22:20|44361|44341|44362.6|44342.6|44362.6|44342.6|44361|44341|1
1640946160000|2021-12-31 10:22:40|44368.5|44348.5|44370.1|44350.1|44370.1|44350.1|44368.5|44348.5|5
1640946170000|2021-12-31 10:22:50|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|3
1640946180000|2021-12-31 10:23:00|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640946190000|2021-12-31 10:23:10|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|0
1640946210000|2021-12-31 10:23:30|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|3
1640946220000|2021-12-31 10:23:40|44366.7|44346.7|44369.2|44349.2|44369.2|44349.2|44366.7|44346.7|15
1640946230000|2021-12-31 10:23:50|44370.8|44350.8|44371.7|44351.7|44371.7|44351.7|44370.8|44350.8|0
1640946240000|2021-12-31 10:24:00|44370.1|44350.1|44364.2|44344.2|44370.1|44350.1|44364.2|44344.2|2
1640946250000|2021-12-31 10:24:10|44362.6|44342.6|44364.2|44344.2|44364.2|44344.2|44362.6|44342.6|1
1640946260000|2021-12-31 10:24:20|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44364.2|44344.2|3
1640946280000|2021-12-31 10:24:40|44367.6|44347.6|44369.2|44349.2|44369.2|44349.2|44367.6|44347.6|3
1640946300000|2021-12-31 10:25:00|44370.8|44350.8|44369.2|44349.2|44370.8|44350.8|44369.2|44349.2|3
1640946310000|2021-12-31 10:25:10|44372.6|44352.6|44371.7|44351.7|44372.6|44352.6|44371.7|44351.7|3
1640946320000|2021-12-31 10:25:20|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1640946330000|2021-12-31 10:25:30|44371.7|44351.7|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|0
1640946340000|2021-12-31 10:25:40|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|3
1640946350000|2021-12-31 10:25:50|44366.7|44346.7|44365.1|44345.1|44366.7|44346.7|44365.1|44345.1|2
1640946360000|2021-12-31 10:26:00|44361.7|44341.7|44357.6|44337.6|44361.7|44341.7|44356.7|44336.7|1
1640946370000|2021-12-31 10:26:10|44358.3|44338.3|44364.2|44344.2|44364.2|44344.2|44358.3|44338.3|3
1640946380000|2021-12-31 10:26:20|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|2
1640946390000|2021-12-31 10:26:30|||||||||1
1640946400000|2021-12-31 10:26:40|44360.8|44340.8|44356.7|44336.7|44360.8|44340.8|44356.7|44336.7|2
1640946410000|2021-12-31 10:26:50|44357.6|44337.6|44354.2|44334.2|44357.6|44337.6|44354.2|44334.2|2
1640946420000|2021-12-31 10:27:00|44351.7|44331.7|44351.7|44331.7|44354.2|44334.2|44351.7|44331.7|10
1640946430000|2021-12-31 10:27:10|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|0
1640946440000|2021-12-31 10:27:20|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|44356.7|44336.7|0
1640946470000|2021-12-31 10:27:50|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|0
1640946480000|2021-12-31 10:28:00|||||||||1
1640946500000|2021-12-31 10:28:20|44360.8|44340.8|44364.2|44344.2|44364.2|44344.2|44360.8|44340.8|1
1640946510000|2021-12-31 10:28:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|4
1640946530000|2021-12-31 10:28:50|44365.8|44345.8|44364.2|44344.2|44365.8|44345.8|44364.2|44344.2|1
1640946540000|2021-12-31 10:29:00|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|3
1640946560000|2021-12-31 10:29:20|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|1
1640946570000|2021-12-31 10:29:30|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|0
1640946580000|2021-12-31 10:29:40|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|44360.7|44340.7|1
1640946590000|2021-12-31 10:29:50|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|1
1640946600000|2021-12-31 10:30:00|44369.2|44349.2|44371.7|44351.7|44371.7|44351.7|44366.7|44346.7|2
1640946610000|2021-12-31 10:30:10|44373.2|44353.2|44371.7|44351.7|44374.2|44354.2|44371.7|44351.7|1
1640946630000|2021-12-31 10:30:30|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1640946640000|2021-12-31 10:30:40|44370.1|44350.1|44371.7|44351.7|44371.7|44351.7|44370.1|44350.1|3
1640946660000|2021-12-31 10:31:00|44370.1|44350.1|44364.2|44344.2|44370.1|44350.1|44364.2|44344.2|5
1640946670000|2021-12-31 10:31:10|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|1
1640946680000|2021-12-31 10:31:20|44364.2|44344.2|44361.7|44341.7|44364.2|44344.2|44361.7|44341.7|3
1640946690000|2021-12-31 10:31:30|44361.6|44341.6|44364.1|44344.1|44366.6|44346.6|44361.6|44341.6|2
1640946700000|2021-12-31 10:31:40|44365.7|44345.7|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|0
1640946710000|2021-12-31 10:31:50|44365.1|44345.1|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|0
1640946720000|2021-12-31 10:32:00|||||||||2
1640946740000|2021-12-31 10:32:20|44365.7|44345.7|44366.6|44346.6|44369.1|44349.1|44365.7|44345.7|1
1640946750000|2021-12-31 10:32:30|44365.1|44345.1|44364.1|44344.1|44365.7|44345.7|44364.1|44344.1|1
1640946790000|2021-12-31 10:33:10|44361.6|44341.6|44359.1|44339.1|44361.6|44341.6|44359.1|44339.1|3
1640946800000|2021-12-31 10:33:20|44356.6|44336.6|44356.6|44336.6|44359.1|44339.1|44356.6|44336.6|2
1640946810000|2021-12-31 10:33:30|44355|44335|44354.1|44334.1|44355|44335|44354.1|44334.1|0
1640946830000|2021-12-31 10:33:50|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|44351.6|44331.6|3
1640946840000|2021-12-31 10:34:00|44349.1|44329.1|44350.7|44330.7|44350.7|44330.7|44349.1|44329.1|5
1640946850000|2021-12-31 10:34:10|44352.5|44332.5|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|1
1640946890000|2021-12-31 10:34:50|44350|44330|44349.1|44329.1|44350|44330|44349.1|44329.1|1
1640946900000|2021-12-31 10:35:00|44346.6|44326.6|44341.6|44321.6|44346.6|44326.6|44339.1|44319.1|9
1640946910000|2021-12-31 10:35:10|44340|44320|44339.1|44319.1|44340|44320|44337.5|44317.5|6
1640946920000|2021-12-31 10:35:20|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|7
1640946930000|2021-12-31 10:35:30|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44330|44310|7
1640946940000|2021-12-31 10:35:40|44333.2|44313.2|44334.1|44314.1|44336.6|44316.6|44333.2|44313.2|3
1640946950000|2021-12-31 10:35:50|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|2
1640947010000|2021-12-31 10:36:50|44339.1|44319.1|44334.1|44314.1|44339.1|44319.1|44334.1|44314.1|3
1640947020000|2021-12-31 10:37:00|44336.6|44316.6|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1640947030000|2021-12-31 10:37:10|44335|44315|44336.6|44316.6|44336.6|44316.6|44335|44315|2
1640947040000|2021-12-31 10:37:20|44335|44315|44334.1|44314.1|44335|44315|44334.1|44314.1|0
1640947060000|2021-12-31 10:37:40|44335|44315|44334.1|44314.1|44335|44315|44334.1|44314.1|1
1640947070000|2021-12-31 10:37:50|44335|44315|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|1
1640947080000|2021-12-31 10:38:00|||||||||1
1640947090000|2021-12-31 10:38:10|44341.6|44321.6|44338.2|44318.2|44341.6|44321.6|44338.2|44318.2|9
1640947100000|2021-12-31 10:38:20|44336.6|44316.6|44335.7|44315.7|44336.6|44316.6|44335.7|44315.7|3
1640947110000|2021-12-31 10:38:30|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1640947120000|2021-12-31 10:38:40|44334.1|44314.1|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1640947130000|2021-12-31 10:38:50|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|0
1640947140000|2021-12-31 10:39:00|44330.7|44310.7|44319.1|44299.1|44333.2|44313.2|44319.1|44299.1|10
1640947160000|2021-12-31 10:39:20|44320.7|44300.7|44292.5|44272.5|44321.6|44301.6|44291.6|44271.6|22
1640947170000|2021-12-31 10:39:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|0
1640947180000|2021-12-31 10:39:40|44292.5|44272.5|44292.5|44272.5|44292.5|44272.5|44290|44270|5
1640947190000|2021-12-31 10:39:50|44290|44270|44290|44270|44290|44270|44290|44270|1
1640947200000|2021-12-31 10:40:00|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44290|44270|6
1640947210000|2021-12-31 10:40:10|44292.5|44272.5|44294.1|44274.1|44294.1|44274.1|44292.5|44272.5|4
1640947220000|2021-12-31 10:40:20|44299.1|44279.1|44305.7|44285.7|44305.7|44285.7|44299.1|44279.1|2
1640947230000|2021-12-31 10:40:30|44307.3|44287.3|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|1
1640947250000|2021-12-31 10:40:50|44305|44285|44305|44285|44305|44285|44305|44285|3
1640947260000|2021-12-31 10:41:00|44306.6|44286.6|44304.1|44284.1|44306.6|44286.6|44302.5|44282.5|2
1640947270000|2021-12-31 10:41:10|44302.5|44282.5|44300.7|44280.7|44303.2|44283.2|44300.7|44280.7|0
1640947280000|2021-12-31 10:41:20|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|1
1640947290000|2021-12-31 10:41:30|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1640947300000|2021-12-31 10:41:40|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|1
1640947310000|2021-12-31 10:41:50|44300|44280|44300|44280|44300|44280|44300|44280|0
1640947320000|2021-12-31 10:42:00|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1640947340000|2021-12-31 10:42:20|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44291.6|44271.6|4
1640947350000|2021-12-31 10:42:30|||||||||2
1640947370000|2021-12-31 10:42:50|44295.7|44275.7|44294.1|44274.1|44296.6|44276.6|44293.2|44273.2|0
1640947380000|2021-12-31 10:43:00|44296.6|44276.6|44300|44280|44300|44280|44296.6|44276.6|2
1640947390000|2021-12-31 10:43:10|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|1
1640947400000|2021-12-31 10:43:20|44303.2|44283.2|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|0
1640947410000|2021-12-31 10:43:30|44305|44285|44301.6|44281.6|44305|44285|44301.6|44281.6|0
1640947420000|2021-12-31 10:43:40|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640947430000|2021-12-31 10:43:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640947440000|2021-12-31 10:44:00|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|3
1640947450000|2021-12-31 10:44:10|44304.1|44284.1|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|1
1640947460000|2021-12-31 10:44:20|44308.2|44288.2|44306.6|44286.6|44308.2|44288.2|44306.6|44286.6|4
1640947470000|2021-12-31 10:44:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|3
1640947480000|2021-12-31 10:44:40|44308.2|44288.2|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1640947500000|2021-12-31 10:45:00|44305|44285|44306.6|44286.6|44309.1|44289.1|44305|44285|1
1640947510000|2021-12-31 10:45:10|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|0
1640947520000|2021-12-31 10:45:20|44306.6|44286.6|44304.1|44284.1|44306.6|44286.6|44304.1|44284.1|1
1640947530000|2021-12-31 10:45:30|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640947540000|2021-12-31 10:45:40|44308.2|44288.2|44304.1|44284.1|44309.1|44289.1|44304.1|44284.1|0
1640947550000|2021-12-31 10:45:50|44306.6|44286.6|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1640947570000|2021-12-31 10:46:10|44305|44285|44309.1|44289.1|44309.1|44289.1|44304.1|44284.1|1
1640947580000|2021-12-31 10:46:20|44307.5|44287.5|44311.6|44291.6|44315.7|44295.7|44307.5|44287.5|2
1640947590000|2021-12-31 10:46:30|44316.6|44296.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|1
1640947610000|2021-12-31 10:46:50|44313.2|44293.2|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|5
1640947620000|2021-12-31 10:47:00|44314.1|44294.1|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|0
1640947630000|2021-12-31 10:47:10|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|4
1640947640000|2021-12-31 10:47:20|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|2
1640947650000|2021-12-31 10:47:30|44312.5|44292.5|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|1
1640947660000|2021-12-31 10:47:40|44312.5|44292.5|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|0
1640947670000|2021-12-31 10:47:50|44311.6|44291.6|44311.6|44291.6|44313.2|44293.2|44311.6|44291.6|3
1640947680000|2021-12-31 10:48:00|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|0
1640947690000|2021-12-31 10:48:10|44311.6|44291.6|44312.5|44292.5|44314.1|44294.1|44311.6|44291.6|3
1640947700000|2021-12-31 10:48:20|44311.6|44291.6|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|1
1640947710000|2021-12-31 10:48:30|44307.5|44287.5|44311.6|44291.6|44311.6|44291.6|44304.1|44284.1|3
1640947720000|2021-12-31 10:48:40|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640947730000|2021-12-31 10:48:50|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|1
1640947740000|2021-12-31 10:49:00|||||||||2
1640947750000|2021-12-31 10:49:10|44307.3|44287.3|44306.6|44286.6|44307.3|44287.3|44305.7|44285.7|4
1640947760000|2021-12-31 10:49:20|44305.7|44285.7|44304.1|44284.1|44305.7|44285.7|44304.1|44284.1|2
1640947770000|2021-12-31 10:49:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|1
1640947780000|2021-12-31 10:49:40|44300|44280|44301.6|44281.6|44301.6|44281.6|44300|44280|1
1640947790000|2021-12-31 10:49:50|44304.1|44284.1|44305|44285|44306.6|44286.6|44304.1|44284.1|3
1640947800000|2021-12-31 10:50:00|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640947810000|2021-12-31 10:50:10|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|2
1640947820000|2021-12-31 10:50:20|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|3
1640947830000|2021-12-31 10:50:30|44313.2|44293.2|44315|44295|44315|44295|44311.6|44291.6|0
1640947850000|2021-12-31 10:50:50|44314.1|44294.1|44286.6|44266.6|44314.1|44294.1|44286.6|44266.6|4
1640947860000|2021-12-31 10:51:00|44287.5|44267.5|44290|44270|44290|44270|44286.6|44266.6|4
1640947870000|2021-12-31 10:51:10|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|3
1640947880000|2021-12-31 10:51:20|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|0
1640947890000|2021-12-31 10:51:30|44296.6|44276.6|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|0
1640947900000|2021-12-31 10:51:40|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|4
1640947920000|2021-12-31 10:52:00|44297.5|44277.5|44301.6|44281.6|44301.6|44281.6|44297.5|44277.5|3
1640947930000|2021-12-31 10:52:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1640947940000|2021-12-31 10:52:20|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|0
1640947950000|2021-12-31 10:52:30|||||||||2
1640947970000|2021-12-31 10:52:50|44299.1|44279.1|44300|44280|44301.6|44281.6|44299.1|44279.1|2
1640947980000|2021-12-31 10:53:00|44299.1|44279.1|44294.1|44274.1|44301.6|44281.6|44294.1|44274.1|4
1640947990000|2021-12-31 10:53:10|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|0
1640948020000|2021-12-31 10:53:40|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|4
1640948030000|2021-12-31 10:53:50|44303.2|44283.2|44304.1|44284.1|44304.1|44284.1|44303.2|44283.2|1
1640948040000|2021-12-31 10:54:00|44301.6|44281.6|44301.6|44281.6|44306.6|44286.6|44301.6|44281.6|8
1640948050000|2021-12-31 10:54:10|44300|44280|44286.6|44266.6|44300|44280|44286.6|44266.6|7
1640948060000|2021-12-31 10:54:20|44288.2|44268.2|44286.6|44266.6|44288.2|44268.2|44286.6|44266.6|0
1640948080000|2021-12-31 10:54:40|44288.2|44268.2|44284.1|44264.1|44289.1|44269.1|44284.1|44264.1|8
1640948100000|2021-12-31 10:55:00|44285.7|44265.7|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|1
1640948120000|2021-12-31 10:55:20|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|4
1640948130000|2021-12-31 10:55:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|1
1640948140000|2021-12-31 10:55:40|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|1
1640948160000|2021-12-31 10:56:00|44294.1|44274.1|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|4
1640948170000|2021-12-31 10:56:10|44290|44270|44287.5|44267.5|44290|44270|44287.5|44267.5|1
1640948180000|2021-12-31 10:56:20|44289.1|44269.1|44285|44265|44289.1|44269.1|44285|44265|1
1640948200000|2021-12-31 10:56:40|44288.2|44268.2|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|8
1640948210000|2021-12-31 10:56:50|44287.5|44267.5|44299.1|44279.1|44299.1|44279.1|44286.6|44266.6|1
1640948220000|2021-12-31 10:57:00|44301.6|44281.6|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|0
1640948230000|2021-12-31 10:57:10|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|1
1640948240000|2021-12-31 10:57:20|44300|44280|44299.1|44279.1|44300|44280|44299.1|44279.1|0
1640948250000|2021-12-31 10:57:30|44300.7|44280.7|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|1
1640948260000|2021-12-31 10:57:40|||||||||7
1640948290000|2021-12-31 10:58:10|44296.6|44276.6|44291.6|44271.6|44296.6|44276.6|44291.6|44271.6|3
1640948300000|2021-12-31 10:58:20|44292.5|44272.5|44296.6|44276.6|44296.6|44276.6|44292.5|44272.5|1
1640948330000|2021-12-31 10:58:50|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|0
1640948340000|2021-12-31 10:59:00|44299.1|44279.1|44289.1|44269.1|44299.1|44279.1|44289.1|44269.1|7
1640948350000|2021-12-31 10:59:10|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|1
1640948370000|2021-12-31 10:59:30|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|2
1640948400000|2021-12-31 11:00:00|44290|44270|44291.6|44271.6|44294.1|44274.1|44290|44270|5
1640948410000|2021-12-31 11:00:10|44294.1|44274.1|44301.6|44281.6|44301.6|44281.6|44294.1|44274.1|4
1640948430000|2021-12-31 11:00:30|44299.1|44279.1|44301.6|44281.6|44302.5|44282.5|44299.1|44279.1|1
1640948440000|2021-12-31 11:00:40|44300|44280|44300|44280|44300|44280|44300|44280|0
1640948450000|2021-12-31 11:00:50|44299.1|44279.1|44300.7|44280.7|44303.2|44283.2|44299.1|44279.1|1
1640948460000|2021-12-31 11:01:00|44299.1|44279.1|44296.6|44276.6|44300.7|44280.7|44296.6|44276.6|6
1640948470000|2021-12-31 11:01:10|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|3
1640948480000|2021-12-31 11:01:20|44293.2|44273.2|44290|44270|44293.2|44273.2|44290|44270|2
1640948490000|2021-12-31 11:01:30|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|3
1640948500000|2021-12-31 11:01:40|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|1
1640948510000|2021-12-31 11:01:50|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|1
1640948520000|2021-12-31 11:02:00|44290|44270|44286.6|44266.6|44290|44270|44286.6|44266.6|3
1640948560000|2021-12-31 11:02:40|44291.6|44271.6|44294.1|44274.1|44294.1|44274.1|44291.6|44271.6|1
1640948570000|2021-12-31 11:02:50|44295.7|44275.7|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|2
1640948590000|2021-12-31 11:03:10|||||||||1
1640948600000|2021-12-31 11:03:20|44296.6|44276.6|44296.6|44276.6|44298.2|44278.2|44296.6|44276.6|1
1640948610000|2021-12-31 11:03:30|44295|44275|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|0
1640948620000|2021-12-31 11:03:40|44295|44275|44294.1|44274.1|44295|44275|44294.1|44274.1|0
1640948630000|2021-12-31 11:03:50|44292.5|44272.5|44291.6|44271.6|44292.5|44272.5|44291.6|44271.6|3
1640948640000|2021-12-31 11:04:00|44290.7|44270.7|44289.1|44269.1|44290.7|44270.7|44289.1|44269.1|2
1640948670000|2021-12-31 11:04:30|44290.7|44270.7|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|3
1640948690000|2021-12-31 11:04:50|44287.5|44267.5|44286.6|44266.6|44287.5|44267.5|44286.6|44266.6|0
1640948700000|2021-12-31 11:05:00|44284.1|44264.1|44274.1|44254.1|44284.1|44264.1|44274.1|44254.1|8
1640948710000|2021-12-31 11:05:10|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|5
1640948720000|2021-12-31 11:05:20|44264.1|44244.1|44254.1|44234.1|44264.1|44244.1|44254.1|44234.1|8
1640948730000|2021-12-31 11:05:30|44253.2|44233.2|44256.6|44236.6|44256.6|44236.6|44249.1|44229.1|5
1640948740000|2021-12-31 11:05:40|44258.2|44238.2|44261.6|44241.6|44261.6|44241.6|44258.2|44238.2|0
1640948750000|2021-12-31 11:05:50|44262.5|44242.5|44268.2|44248.2|44268.2|44248.2|44262.5|44242.5|2
1640948760000|2021-12-31 11:06:00|44270.7|44250.7|44279.1|44259.1|44279.1|44259.1|44270.7|44250.7|5
1640948770000|2021-12-31 11:06:10|44280.7|44260.7|44283.2|44263.2|44283.2|44263.2|44279.1|44259.1|3
1640948780000|2021-12-31 11:06:20|44284.1|44264.1|44279.1|44259.1|44286.6|44266.6|44279.1|44259.1|13
1640948790000|2021-12-31 11:06:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1640948800000|2021-12-31 11:06:40|44275.7|44255.7|44276.6|44256.6|44276.6|44256.6|44275.7|44255.7|2
1640948810000|2021-12-31 11:06:50|44275|44255|44268.2|44248.2|44275|44255|44268.2|44248.2|7
1640948820000|2021-12-31 11:07:00|44266.6|44246.6|44265|44245|44266.6|44246.6|44265|44245|1
1640948840000|2021-12-31 11:07:20|44264.1|44244.1|44261.6|44241.6|44264.1|44244.1|44261.6|44241.6|2
1640948850000|2021-12-31 11:07:30|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1640948870000|2021-12-31 11:07:50|44260.9|44240.9|44258.2|44238.2|44260.9|44240.9|44258.2|44238.2|3
1640948880000|2021-12-31 11:08:00|44255.7|44235.7|44254.1|44234.1|44255.7|44235.7|44254.1|44234.1|4
1640948900000|2021-12-31 11:08:20|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|3
1640948910000|2021-12-31 11:08:30|44254.1|44234.1|44255|44235|44255|44235|44252.5|44232.5|1
1640948920000|2021-12-31 11:08:40|44254.1|44234.1|44260.7|44240.7|44260.7|44240.7|44254.1|44234.1|3
1640948930000|2021-12-31 11:08:50|44259.1|44239.1|44260.7|44240.7|44260.7|44240.7|44259.1|44239.1|5
1640948940000|2021-12-31 11:09:00|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|0
1640948950000|2021-12-31 11:09:10|44258.2|44238.2|44259.1|44239.1|44259.1|44239.1|44258.2|44238.2|0
1640948960000|2021-12-31 11:09:20|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|3
1640948980000|2021-12-31 11:09:40|44265.7|44245.7|44266.6|44246.6|44266.6|44246.6|44265.7|44245.7|0
1640948990000|2021-12-31 11:09:50|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|0
1640949000000|2021-12-31 11:10:00|44266.6|44246.6|44265.7|44245.7|44266.6|44246.6|44265.7|44245.7|0
1640949010000|2021-12-31 11:10:10|44264.1|44244.1|44262.5|44242.5|44264.1|44244.1|44262.5|44242.5|1
1640949030000|2021-12-31 11:10:30|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|2
1640949040000|2021-12-31 11:10:40|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1640949050000|2021-12-31 11:10:50|||||||||1
1640949060000|2021-12-31 11:11:00|44269.1|44249.1|44264.1|44244.1|44269.1|44249.1|44264.1|44244.1|10
1640949090000|2021-12-31 11:11:30|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1640949100000|2021-12-31 11:11:40|44264.1|44244.1|44265.7|44245.7|44265.7|44245.7|44264.1|44244.1|0
1640949110000|2021-12-31 11:11:50|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1640949120000|2021-12-31 11:12:00|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|5
1640949130000|2021-12-31 11:12:10|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1640949140000|2021-12-31 11:12:20|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|1
1640949160000|2021-12-31 11:12:40|44280|44260|44279.1|44259.1|44280|44260|44279.1|44259.1|2
1640949180000|2021-12-31 11:13:00|44280.7|44260.7|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|1
1640949190000|2021-12-31 11:13:10|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|3
1640949200000|2021-12-31 11:13:20|44283.2|44263.2|44284.1|44264.1|44284.1|44264.1|44283.2|44263.2|1
1640949210000|2021-12-31 11:13:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|3
1640949220000|2021-12-31 11:13:40|44283.2|44263.2|44284.1|44264.1|44284.1|44264.1|44283.2|44263.2|1
1640949230000|2021-12-31 11:13:50|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|2
1640949250000|2021-12-31 11:14:10|||||||||5
1640949260000|2021-12-31 11:14:20|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640949290000|2021-12-31 11:14:50|44289.1|44269.1|44294.8|44274.8|44294.8|44274.8|44289.1|44269.1|2
1640949300000|2021-12-31 11:15:00|||||||||1
1640949310000|2021-12-31 11:15:10|44295.7|44275.7|44296.6|44276.6|44296.6|44276.6|44295.7|44275.7|0
1640949320000|2021-12-31 11:15:20|44295|44275|44299.1|44279.1|44299.1|44279.1|44294.1|44274.1|2
1640949330000|2021-12-31 11:15:30|44296.6|44276.6|44290|44270|44296.6|44276.6|44289.1|44269.1|5
1640949340000|2021-12-31 11:15:40|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|5
1640949360000|2021-12-31 11:16:00|44287.5|44267.5|44286.6|44266.6|44287.5|44267.5|44286.6|44266.6|1
1640949370000|2021-12-31 11:16:10|||||||||1
1640949380000|2021-12-31 11:16:20|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640949390000|2021-12-31 11:16:30|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|1
1640949420000|2021-12-31 11:17:00|||||||||1
1640949430000|2021-12-31 11:17:10|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|0
1640949450000|2021-12-31 11:17:30|44297.5|44277.5|44298.2|44278.2|44298.2|44278.2|44296.6|44276.6|2
1640949470000|2021-12-31 11:17:50|44296.6|44276.6|44298.2|44278.2|44298.2|44278.2|44296.6|44276.6|1
1640949480000|2021-12-31 11:18:00|44299.8|44279.8|44299.8|44279.8|44299.8|44279.8|44298.2|44278.2|3
1640949490000|2021-12-31 11:18:10|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|44300.7|44280.7|0
1640949500000|2021-12-31 11:18:20|44302.3|44282.3|44299.1|44279.1|44303.2|44283.2|44299.1|44279.1|7
1640949510000|2021-12-31 11:18:30|44301.6|44281.6|44302.5|44282.5|44302.5|44282.5|44299.1|44279.1|1
1640949520000|2021-12-31 11:18:40|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|2
1640949540000|2021-12-31 11:19:00|44303.2|44283.2|44316.6|44296.6|44316.6|44296.6|44303.2|44283.2|7
1640949550000|2021-12-31 11:19:10|44315.7|44295.7|44309.1|44289.1|44315.7|44295.7|44309.1|44289.1|5
1640949560000|2021-12-31 11:19:20|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|0
1640949570000|2021-12-31 11:19:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|6
1640949590000|2021-12-31 11:19:50|44308.2|44288.2|44307.5|44287.5|44308.2|44288.2|44307.5|44287.5|0
1640949600000|2021-12-31 11:20:00|44306.6|44286.6|44314.1|44294.1|44314.1|44294.1|44306.6|44286.6|0
1640949620000|2021-12-31 11:20:20|44312.5|44292.5|44307.5|44287.5|44312.5|44292.5|44307.5|44287.5|5
1640949650000|2021-12-31 11:20:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640949660000|2021-12-31 11:21:00|||||||||1
1640949670000|2021-12-31 11:21:10|||||||||4
1640949680000|2021-12-31 11:21:20|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|1
1640949690000|2021-12-31 11:21:30|44307.5|44287.5|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|0
1640949700000|2021-12-31 11:21:40|||||||||1
1640949760000|2021-12-31 11:22:40|||||||||1
1640949770000|2021-12-31 11:22:50|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|0
1640949800000|2021-12-31 11:23:20|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1640949820000|2021-12-31 11:23:40|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|2
1640949830000|2021-12-31 11:23:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640949840000|2021-12-31 11:24:00|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1640949850000|2021-12-31 11:24:10|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|3
1640949860000|2021-12-31 11:24:20|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|5
1640949870000|2021-12-31 11:24:30|||||||||1
1640949880000|2021-12-31 11:24:40|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44307.5|44287.5|0
1640949890000|2021-12-31 11:24:50|||||||||2
1640949900000|2021-12-31 11:25:00|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|1
1640949910000|2021-12-31 11:25:10|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|0
1640949920000|2021-12-31 11:25:20|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|1
1640949930000|2021-12-31 11:25:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|10
1640949940000|2021-12-31 11:25:40|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|3
1640949950000|2021-12-31 11:25:50|44305.7|44285.7|44303.2|44283.2|44305.7|44285.7|44303.2|44283.2|3
1640949970000|2021-12-31 11:26:10|44305.7|44285.7|44308.2|44288.2|44308.2|44288.2|44305.7|44285.7|2
1640949980000|2021-12-31 11:26:20|44309.1|44289.1|44310.7|44290.7|44311.6|44291.6|44309.1|44289.1|4
1640949990000|2021-12-31 11:26:30|44311.6|44291.6|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|0
1640950000000|2021-12-31 11:26:40|44314.1|44294.1|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|0
1640950010000|2021-12-31 11:26:50|44315.7|44295.7|44309.1|44289.1|44315.7|44295.7|44309.1|44289.1|5
1640950020000|2021-12-31 11:27:00|44307.5|44287.5|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|1
1640950040000|2021-12-31 11:27:20|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|1
1640950060000|2021-12-31 11:27:40|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|0
1640950070000|2021-12-31 11:27:50|44313.2|44293.2|44309.1|44289.1|44313.2|44293.2|44309.1|44289.1|0
1640950080000|2021-12-31 11:28:00|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|1
1640950090000|2021-12-31 11:28:10|44311.6|44291.6|44310|44290|44311.6|44291.6|44310|44290|3
1640950130000|2021-12-31 11:28:50|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1640950150000|2021-12-31 11:29:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|6
1640950160000|2021-12-31 11:29:20|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640950180000|2021-12-31 11:29:40|44306.6|44286.6|44307.5|44287.5|44309.1|44289.1|44306.6|44286.6|0
1640950190000|2021-12-31 11:29:50|44305.7|44285.7|44299.1|44279.1|44305.7|44285.7|44299.1|44279.1|2
1640950200000|2021-12-31 11:30:00|44300.7|44280.7|44300|44280|44300.7|44280.7|44300|44280|1
1640950210000|2021-12-31 11:30:10|44301.6|44281.6|44304.1|44284.1|44304.1|44284.1|44301.6|44281.6|1
1640950220000|2021-12-31 11:30:20|44303.2|44283.2|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|3
1640950230000|2021-12-31 11:30:30|44300.7|44280.7|44301.6|44281.6|44303.2|44283.2|44300.7|44280.7|1
1640950250000|2021-12-31 11:30:50|44303.2|44283.2|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|2
1640950260000|2021-12-31 11:31:00|44297.5|44277.5|44291.6|44271.6|44297.5|44277.5|44291.6|44271.6|4
1640950280000|2021-12-31 11:31:20|44294.1|44274.1|44293.2|44273.2|44294.1|44274.1|44291.6|44271.6|6
1640950290000|2021-12-31 11:31:30|44291.6|44271.6|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|2
1640950300000|2021-12-31 11:31:40|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44291.6|44271.6|7
1640950320000|2021-12-31 11:32:00|44295|44275|44294.1|44274.1|44295|44275|44294.1|44274.1|0
1640950340000|2021-12-31 11:32:20|44296.6|44276.6|44306.6|44286.6|44306.6|44286.6|44296.6|44276.6|7
1640950370000|2021-12-31 11:32:50|44304.1|44284.1|44300.9|44280.9|44304.1|44284.1|44300.9|44280.9|3
1640950380000|2021-12-31 11:33:00|44300|44280|44300|44280|44300|44280|44300|44280|0
1640950390000|2021-12-31 11:33:10|44301.6|44281.6|44304.1|44284.1|44304.1|44284.1|44301.6|44281.6|1
1640950410000|2021-12-31 11:33:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|0
1640950420000|2021-12-31 11:33:40|44304.1|44284.1|44307.3|44287.3|44307.3|44287.3|44304.1|44284.1|2
1640950430000|2021-12-31 11:33:50|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|1
1640950440000|2021-12-31 11:34:00|44314.1|44294.1|44314.1|44294.1|44315|44295|44314.1|44294.1|1
1640950450000|2021-12-31 11:34:10|44315|44295|44315|44295|44315|44295|44315|44295|0
1640950460000|2021-12-31 11:34:20|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|2
1640950470000|2021-12-31 11:34:30|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|0
1640950490000|2021-12-31 11:34:50|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|0
1640950500000|2021-12-31 11:35:00|44315.7|44295.7|44315.7|44295.7|44316.6|44296.6|44315.7|44295.7|1
1640950510000|2021-12-31 11:35:10|44314.1|44294.1|44315.7|44295.7|44315.7|44295.7|44314.1|44294.1|2
1640950520000|2021-12-31 11:35:20|44316.6|44296.6|44308.2|44288.2|44316.6|44296.6|44308.2|44288.2|8
1640950530000|2021-12-31 11:35:30|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|1
1640950540000|2021-12-31 11:35:40|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|0
1640950550000|2021-12-31 11:35:50|44300|44280|44299.1|44279.1|44300|44280|44296.6|44276.6|1
1640950560000|2021-12-31 11:36:00|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|1
1640950570000|2021-12-31 11:36:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|1
1640950580000|2021-12-31 11:36:20|44298.2|44278.2|44299.1|44279.1|44299.1|44279.1|44298.2|44278.2|0
1640950590000|2021-12-31 11:36:30|44300.7|44280.7|44301.6|44281.6|44301.6|44281.6|44300.7|44280.7|0
1640950610000|2021-12-31 11:36:50|44305|44285|44305|44285|44305|44285|44305|44285|2
1640950620000|2021-12-31 11:37:00|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1640950630000|2021-12-31 11:37:10|44310.7|44290.7|44311.6|44291.6|44314.1|44294.1|44310.7|44290.7|0
1640950640000|2021-12-31 11:37:20|44310|44290|44310|44290|44310|44290|44310|44290|0
1640950650000|2021-12-31 11:37:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|1
1640950660000|2021-12-31 11:37:40|44305|44285|44304.1|44284.1|44306.6|44286.6|44304.1|44284.1|0
1640950670000|2021-12-31 11:37:50|44305.7|44285.7|44305.7|44285.7|44309.1|44289.1|44304.1|44284.1|1
1640950680000|2021-12-31 11:38:00|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640950690000|2021-12-31 11:38:10|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|0
1640950700000|2021-12-31 11:38:20|44309.1|44289.1|44308.2|44288.2|44309.1|44289.1|44307.5|44287.5|0
1640950710000|2021-12-31 11:38:30|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640950720000|2021-12-31 11:38:40|||||||||2
1640950770000|2021-12-31 11:39:30|44307.5|44287.5|44306.6|44286.6|44307.5|44287.5|44306.6|44286.6|0
1640950790000|2021-12-31 11:39:50|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1640950800000|2021-12-31 11:40:00|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|1
1640950810000|2021-12-31 11:40:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|0
1640950830000|2021-12-31 11:40:30|44304.1|44284.1|44305.7|44285.7|44305.7|44285.7|44301.6|44281.6|0
1640950850000|2021-12-31 11:40:50|||||||||5
1640950860000|2021-12-31 11:41:00|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44300.7|44280.7|0
1640950870000|2021-12-31 11:41:10|44303.2|44283.2|44304.1|44284.1|44304.1|44284.1|44302.5|44282.5|0
1640950880000|2021-12-31 11:41:20|44306.6|44286.6|44306.6|44286.6|44308.2|44288.2|44306.6|44286.6|0
1640950890000|2021-12-31 11:41:30|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1640950900000|2021-12-31 11:41:40|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|2
1640950910000|2021-12-31 11:41:50|44308.2|44288.2|44309.1|44289.1|44309.1|44289.1|44308.2|44288.2|0
1640950930000|2021-12-31 11:42:10|44310.7|44290.7|44311.6|44291.6|44311.6|44291.6|44310.7|44290.7|1
1640950950000|2021-12-31 11:42:30|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|1
1640950970000|2021-12-31 11:42:50|44310|44290|44309.1|44289.1|44310.7|44290.7|44309.1|44289.1|0
1640950980000|2021-12-31 11:43:00|44307.5|44287.5|44306.6|44286.6|44307.5|44287.5|44306.6|44286.6|1
1640950990000|2021-12-31 11:43:10|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|0
1640951000000|2021-12-31 11:43:20|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|44305.7|44285.7|0
1640951040000|2021-12-31 11:44:00|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|2
1640951050000|2021-12-31 11:44:10|||||||||3
1640951100000|2021-12-31 11:45:00|44310.7|44290.7|44309.1|44289.1|44310.7|44290.7|44309.1|44289.1|0
1640951110000|2021-12-31 11:45:10|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|5
1640951120000|2021-12-31 11:45:20|44315.7|44295.7|44315.7|44295.7|44316.6|44296.6|44314.1|44294.1|2
1640951130000|2021-12-31 11:45:30|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|0
1640951140000|2021-12-31 11:45:40|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|4
1640951150000|2021-12-31 11:45:50|44313.2|44293.2|44308.4|44288.4|44314.1|44294.1|44308.4|44288.4|6
1640951160000|2021-12-31 11:46:00|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1640951180000|2021-12-31 11:46:20|44305|44285|44304.1|44284.1|44305|44285|44304.1|44284.1|0
1640951190000|2021-12-31 11:46:30|44302.5|44282.5|44301.6|44281.6|44302.5|44282.5|44301.6|44281.6|0
1640951210000|2021-12-31 11:46:50|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|44303.2|44283.2|3
1640951220000|2021-12-31 11:47:00|44304.1|44284.1|44299.1|44279.1|44304.1|44284.1|44299.1|44279.1|3
1640951230000|2021-12-31 11:47:10|44296.6|44276.6|44295|44275|44296.6|44276.6|44295|44275|0
1640951240000|2021-12-31 11:47:20|44292.5|44272.5|44294.1|44274.1|44294.1|44274.1|44292.5|44272.5|1
1640951250000|2021-12-31 11:47:30|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|3
1640951260000|2021-12-31 11:47:40|44286.6|44266.6|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1640951270000|2021-12-31 11:47:50|44288.2|44268.2|44286.6|44266.6|44288.2|44268.2|44286.6|44266.6|1
1640951290000|2021-12-31 11:48:10|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|2
1640951300000|2021-12-31 11:48:20|44265.9|44245.9|44259.1|44239.1|44265.9|44245.9|44256.6|44236.6|25
1640951310000|2021-12-31 11:48:30|44260|44240|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|0
1640951320000|2021-12-31 11:48:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|3
1640951330000|2021-12-31 11:48:50|44258.2|44238.2|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|5
1640951340000|2021-12-31 11:49:00|44255.7|44235.7|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|1
1640951350000|2021-12-31 11:49:10|44252.5|44232.5|44246.6|44226.6|44252.5|44232.5|44246.6|44226.6|8
1640951360000|2021-12-31 11:49:20|44244.1|44224.1|44242.5|44222.5|44246.6|44226.6|44242.5|44222.5|3
1640951370000|2021-12-31 11:49:30|44241.6|44221.6|44235|44215|44241.6|44221.6|44226.6|44206.6|8
1640951380000|2021-12-31 11:49:40|44232.5|44212.5|44236.6|44216.6|44236.6|44216.6|44232.5|44212.5|2
1640951390000|2021-12-31 11:49:50|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|2
1640951400000|2021-12-31 11:50:00|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|3
1640951410000|2021-12-31 11:50:10|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|0
1640951420000|2021-12-31 11:50:20|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|1
1640951430000|2021-12-31 11:50:30|44248.2|44228.2|44251.6|44231.6|44251.6|44231.6|44248.2|44228.2|2
1640951450000|2021-12-31 11:50:50|44253.2|44233.2|44254.1|44234.1|44254.1|44234.1|44253.2|44233.2|0
1640951460000|2021-12-31 11:51:00|44249.1|44229.1|44251.6|44231.6|44254.1|44234.1|44249.1|44229.1|3
1640951470000|2021-12-31 11:51:10|44250.7|44230.7|44254.1|44234.1|44254.1|44234.1|44250.7|44230.7|1
1640951480000|2021-12-31 11:51:20|44250.9|44230.9|44249.1|44229.1|44250.9|44230.9|44249.1|44229.1|1
1640951500000|2021-12-31 11:51:40|44250.7|44230.7|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|0
1640951510000|2021-12-31 11:51:50|44251.6|44231.6|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|2
1640951520000|2021-12-31 11:52:00|44254.1|44234.1|44254.1|44234.1|44256.6|44236.6|44251.6|44231.6|5
1640951530000|2021-12-31 11:52:10|44250.7|44230.7|44250.7|44230.7|44251.6|44231.6|44249.1|44229.1|1
1640951540000|2021-12-31 11:52:20|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|0
1640951550000|2021-12-31 11:52:30|44256.6|44236.6|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|1
1640951570000|2021-12-31 11:52:50|44249.1|44229.1|44249.1|44229.1|44250|44230|44249.1|44229.1|1
1640951590000|2021-12-31 11:53:10|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|1
1640951610000|2021-12-31 11:53:30|||||||||2
1640951620000|2021-12-31 11:53:40|||||||||1
1640951640000|2021-12-31 11:54:00|44249.1|44229.1|44254.1|44234.1|44256.6|44236.6|44249.1|44229.1|2
1640951650000|2021-12-31 11:54:10|44255.7|44235.7|44254.1|44234.1|44258.2|44238.2|44254.1|44234.1|1
1640951660000|2021-12-31 11:54:20|44257.5|44237.5|44254.1|44234.1|44257.5|44237.5|44254.1|44234.1|1
1640951670000|2021-12-31 11:54:30|44255.7|44235.7|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|5
1640951680000|2021-12-31 11:54:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1640951700000|2021-12-31 11:55:00|44258.2|44238.2|44260.7|44240.7|44260.7|44240.7|44258.2|44238.2|2
1640951710000|2021-12-31 11:55:10|||||||||1
1640951720000|2021-12-31 11:55:20|44262.3|44242.3|44260.7|44240.7|44262.3|44242.3|44260.7|44240.7|0
1640951740000|2021-12-31 11:55:40|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|3
1640951760000|2021-12-31 11:56:00|44257.5|44237.5|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|0
1640951770000|2021-12-31 11:56:10|44255.7|44235.7|44251.6|44231.6|44255.7|44235.7|44251.6|44231.6|2
1640951780000|2021-12-31 11:56:20|44250|44230|44259.1|44239.1|44259.1|44239.1|44249.1|44229.1|6
1640951790000|2021-12-31 11:56:30|44260|44240|44260|44240|44260|44240|44260|44240|0
1640951800000|2021-12-31 11:56:40|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|2
1640951810000|2021-12-31 11:56:50|44260|44240|44259.1|44239.1|44260|44240|44259.1|44239.1|0
1640951820000|2021-12-31 11:57:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1640951830000|2021-12-31 11:57:10|44259.1|44239.1|44253.2|44233.2|44259.1|44239.1|44253.2|44233.2|7
1640951840000|2021-12-31 11:57:20|44254.1|44234.1|44241.6|44221.6|44254.1|44234.1|44241.6|44221.6|5
1640951850000|2021-12-31 11:57:30|44242.5|44222.5|44241.6|44221.6|44242.5|44222.5|44241.6|44221.6|1
1640951860000|2021-12-31 11:57:40|44239.1|44219.1|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|1
1640951870000|2021-12-31 11:57:50|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|2
1640951880000|2021-12-31 11:58:00|||||||||1
1640951890000|2021-12-31 11:58:10|44234.1|44214.1|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|0
1640951900000|2021-12-31 11:58:20|44234.1|44214.1|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|0
1640951910000|2021-12-31 11:58:30|44230.7|44210.7|44234.1|44214.1|44234.1|44214.1|44230|44210|2
1640951920000|2021-12-31 11:58:40|44231.6|44211.6|44228.2|44208.2|44231.6|44211.6|44225.7|44205.7|4
1640951930000|2021-12-31 11:58:50|44229.1|44209.1|44231.6|44211.6|44231.6|44211.6|44225.9|44205.9|5
1640951940000|2021-12-31 11:59:00|||||||||1
1640951950000|2021-12-31 11:59:10|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|3
1640951960000|2021-12-31 11:59:20|||||||||1
1640951980000|2021-12-31 11:59:40|44245.7|44225.7|44246.6|44226.6|44246.6|44226.6|44245.7|44225.7|2
1640951990000|2021-12-31 11:59:50|44244.1|44224.1|44245.7|44225.7|44246.6|44226.6|44244.1|44224.1|0
1640952000000|2021-12-31 12:00:00|44246.6|44226.6|44241.6|44221.6|44246.6|44226.6|44236.6|44216.6|7
1640952010000|2021-12-31 12:00:10|||||||||2
1640952020000|2021-12-31 12:00:20|44236.6|44216.6|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|1
1640952030000|2021-12-31 12:00:30|44229.1|44209.1|44221.6|44201.6|44229.1|44209.1|44221.6|44201.6|11
1640952040000|2021-12-31 12:00:40|44204.1|44184.1|44200|44180|44204.1|44184.1|44199.1|44179.1|11
1640952050000|2021-12-31 12:00:50|44209.1|44189.1|44200|44180|44209.1|44189.1|44200|44180|4
1640952060000|2021-12-31 12:01:00|44202.5|44182.5|44209.1|44189.1|44209.1|44189.1|44202.5|44182.5|4
1640952070000|2021-12-31 12:01:10|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|1
1640952080000|2021-12-31 12:01:20|44203.4|44183.4|44205|44185|44205|44185|44203.4|44183.4|0
1640952090000|2021-12-31 12:01:30|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|1
1640952100000|2021-12-31 12:01:40|44206.6|44186.6|44203.4|44183.4|44206.6|44186.6|44203.4|44183.4|0
1640952110000|2021-12-31 12:01:50|44207.5|44187.5|44206.6|44186.6|44207.5|44187.5|44206.6|44186.6|1
1640952120000|2021-12-31 12:02:00|44208.2|44188.2|44216.6|44196.6|44216.6|44196.6|44208.2|44188.2|2
1640952130000|2021-12-31 12:02:10|44218.2|44198.2|44216.6|44196.6|44218.2|44198.2|44216.6|44196.6|1
1640952140000|2021-12-31 12:02:20|44221.6|44201.6|44226.6|44206.6|44226.6|44206.6|44221.6|44201.6|1
1640952160000|2021-12-31 12:02:40|44227.5|44207.5|44232.5|44212.5|44234.1|44214.1|44227.5|44207.5|2
1640952170000|2021-12-31 12:02:50|44231.6|44211.6|44205|44185|44239.1|44219.1|44205|44185|21
1640952180000|2021-12-31 12:03:00|44203.4|44183.4|44198.4|44178.4|44205|44185|44198.4|44178.4|8
1640952190000|2021-12-31 12:03:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|16
1640952200000|2021-12-31 12:03:20|44195.9|44175.9|44193.4|44173.4|44195.9|44175.9|44188.4|44168.4|11
1640952210000|2021-12-31 12:03:30|44191.8|44171.8|44193.4|44173.4|44193.4|44173.4|44188.4|44168.4|6
1640952220000|2021-12-31 12:03:40|44192.5|44172.5|44193.4|44173.4|44193.4|44173.4|44192.5|44172.5|2
1640952240000|2021-12-31 12:04:00|44195.9|44175.9|44193.4|44173.4|44195.9|44175.9|44193.4|44173.4|4
1640952250000|2021-12-31 12:04:10|||||||||1
1640952260000|2021-12-31 12:04:20|||||||||3
1640952270000|2021-12-31 12:04:30|44191.8|44171.8|44193.4|44173.4|44193.4|44173.4|44191.8|44171.8|3
1640952290000|2021-12-31 12:04:50|44192.5|44172.5|44188.4|44168.4|44192.5|44172.5|44188.4|44168.4|3
1640952300000|2021-12-31 12:05:00|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|3
1640952310000|2021-12-31 12:05:10|44193.4|44173.4|44200.9|44180.9|44205.9|44185.9|44193.4|44173.4|7
1640952320000|2021-12-31 12:05:20|44202.5|44182.5|44202.5|44182.5|44203.4|44183.4|44200.9|44180.9|3
1640952330000|2021-12-31 12:05:30|44203.4|44183.4|44193.4|44173.4|44203.4|44183.4|44193.4|44173.4|6
1640952340000|2021-12-31 12:05:40|44195|44175|44198.4|44178.4|44198.4|44178.4|44195|44175|4
1640952350000|2021-12-31 12:05:50|44200.9|44180.9|44205.9|44185.9|44205.9|44185.9|44200.9|44180.9|5
1640952360000|2021-12-31 12:06:00|44208.4|44188.4|44210.9|44190.9|44210.9|44190.9|44208.4|44188.4|2
1640952370000|2021-12-31 12:06:10|44212.5|44192.5|44213.4|44193.4|44213.4|44193.4|44212.5|44192.5|1
1640952380000|2021-12-31 12:06:20|44215.9|44195.9|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|0
1640952390000|2021-12-31 12:06:30|44214.3|44194.3|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|2
1640952400000|2021-12-31 12:06:40|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|0
1640952410000|2021-12-31 12:06:50|44208.4|44188.4|44205.9|44185.9|44208.4|44188.4|44205.9|44185.9|6
1640952420000|2021-12-31 12:07:00|44203.4|44183.4|44200.9|44180.9|44203.4|44183.4|44200.9|44180.9|1
1640952430000|2021-12-31 12:07:10|44203.4|44183.4|44202.5|44182.5|44205.9|44185.9|44202.5|44182.5|1
1640952440000|2021-12-31 12:07:20|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|2
1640952450000|2021-12-31 12:07:30|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|0
1640952460000|2021-12-31 12:07:40|44200.9|44180.9|44198.4|44178.4|44200.9|44180.9|44198.4|44178.4|0
1640952470000|2021-12-31 12:07:50|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|1
1640952490000|2021-12-31 12:08:10|44198.4|44178.4|44198.4|44178.4|44200.9|44180.9|44198.4|44178.4|1
1640952500000|2021-12-31 12:08:20|44200.9|44180.9|44198.4|44178.4|44203.4|44183.4|44198.4|44178.4|9
1640952510000|2021-12-31 12:08:30|44196.8|44176.8|44198.4|44178.4|44198.4|44178.4|44193.4|44173.4|1
1640952520000|2021-12-31 12:08:40|44196.8|44176.8|44195.9|44175.9|44196.8|44176.8|44191.8|44171.8|4
1640952530000|2021-12-31 12:08:50|||||||||4
1640952540000|2021-12-31 12:09:00|44194.3|44174.3|44197.5|44177.5|44197.5|44177.5|44193.4|44173.4|2
1640952550000|2021-12-31 12:09:10|||||||||1
1640952560000|2021-12-31 12:09:20|44195.9|44175.9|44193.4|44173.4|44198.4|44178.4|44193.4|44173.4|5
1640952570000|2021-12-31 12:09:30|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|2
1640952580000|2021-12-31 12:09:40|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|44188.4|44168.4|2
1640952590000|2021-12-31 12:09:50|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|1
1640952600000|2021-12-31 12:10:00|44193.4|44173.4|44203.4|44183.4|44203.4|44183.4|44193.4|44173.4|5
1640952610000|2021-12-31 12:10:10|||||||||2
1640952620000|2021-12-31 12:10:20|44205.9|44185.9|44208.4|44188.4|44208.4|44188.4|44205.9|44185.9|2
1640952640000|2021-12-31 12:10:40|44209.3|44189.3|44205.9|44185.9|44210|44190|44205.9|44185.9|2
1640952650000|2021-12-31 12:10:50|44208.4|44188.4|44213.4|44193.4|44213.4|44193.4|44208.4|44188.4|8
1640952660000|2021-12-31 12:11:00|44212.5|44192.5|44213.4|44193.4|44213.4|44193.4|44208.4|44188.4|3
1640952670000|2021-12-31 12:11:10|44220|44200|44223.4|44203.4|44225.9|44205.9|44220|44200|5
1640952680000|2021-12-31 12:11:20|44224.3|44204.3|44228.4|44208.4|44228.4|44208.4|44224.3|44204.3|9
1640952700000|2021-12-31 12:11:40|||||||||5
1640952710000|2021-12-31 12:11:50|44230|44210|44230.9|44210.9|44231.8|44211.8|44230|44210|0
1640952720000|2021-12-31 12:12:00|44229.3|44209.3|44228.4|44208.4|44230.9|44210.9|44228.4|44208.4|3
1640952730000|2021-12-31 12:12:10|44230|44210|44225.9|44205.9|44230|44210|44225.9|44205.9|2
1640952740000|2021-12-31 12:12:20|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|1
1640952750000|2021-12-31 12:12:30|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44220.9|44200.9|1
1640952760000|2021-12-31 12:12:40|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|1
1640952770000|2021-12-31 12:12:50|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|0
1640952780000|2021-12-31 12:13:00|44220.9|44200.9|44220.9|44200.9|44223.4|44203.4|44220.9|44200.9|3
1640952790000|2021-12-31 12:13:10|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|1
1640952800000|2021-12-31 12:13:20|44225|44205|44225.9|44205.9|44225.9|44205.9|44225|44205|3
1640952830000|2021-12-31 12:13:50|44224.3|44204.3|44225.9|44205.9|44225.9|44205.9|44224.3|44204.3|0
1640952840000|2021-12-31 12:14:00|44223.4|44203.4|44222.5|44202.5|44223.4|44203.4|44222.5|44202.5|4
1640952850000|2021-12-31 12:14:10|||||||||3
1640952860000|2021-12-31 12:14:20|44224.1|44204.1|44223.4|44203.4|44224.1|44204.1|44223.4|44203.4|1
1640952870000|2021-12-31 12:14:30|44222.5|44202.5|44220.9|44200.9|44225|44205|44220.9|44200.9|1
1640952890000|2021-12-31 12:14:50|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|3
1640952900000|2021-12-31 12:15:00|44215.9|44195.9|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|0
1640952910000|2021-12-31 12:15:10|44216.8|44196.8|44220.9|44200.9|44220.9|44200.9|44216.8|44196.8|1
1640952920000|2021-12-31 12:15:20|44219.3|44199.3|44220.9|44200.9|44220.9|44200.9|44218.4|44198.4|2
1640952940000|2021-12-31 12:15:40|44222.5|44202.5|44226.8|44206.8|44228.4|44208.4|44222.5|44202.5|5
1640952950000|2021-12-31 12:15:50|44225|44205|44218.4|44198.4|44225|44205|44218.4|44198.4|3
1640952980000|2021-12-31 12:16:20|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|1
1640952990000|2021-12-31 12:16:30|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|1
1640953010000|2021-12-31 12:16:50|44220|44200|44220.9|44200.9|44220.9|44200.9|44220|44200|0
1640953020000|2021-12-31 12:17:00|44222.5|44202.5|44223.4|44203.4|44223.4|44203.4|44222.5|44202.5|1
1640953030000|2021-12-31 12:17:10|||||||||1
1640953040000|2021-12-31 12:17:20|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|1
1640953060000|2021-12-31 12:17:40|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|0
1640953080000|2021-12-31 12:18:00|44220.9|44200.9|44216.8|44196.8|44220.9|44200.9|44216.8|44196.8|8
1640953090000|2021-12-31 12:18:10|44215.2|44195.2|44216.8|44196.8|44216.8|44196.8|44215.2|44195.2|0
1640953110000|2021-12-31 12:18:30|44214.3|44194.3|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|4
1640953120000|2021-12-31 12:18:40|44215.9|44195.9|44215.9|44195.9|44217.5|44197.5|44212.5|44192.5|1
1640953130000|2021-12-31 12:18:50|44217.5|44197.5|44218.4|44198.4|44218.4|44198.4|44217.5|44197.5|0
1640953140000|2021-12-31 12:19:00|||||||||1
1640953170000|2021-12-31 12:19:30|44220|44200|44220|44200|44221.6|44201.6|44220|44200|6
1640953180000|2021-12-31 12:19:40|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|0
1640953190000|2021-12-31 12:19:50|44222.5|44202.5|44214.3|44194.3|44222.5|44202.5|44214.3|44194.3|3
1640953200000|2021-12-31 12:20:00|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|44210.9|44190.9|0
1640953210000|2021-12-31 12:20:10|44213.4|44193.4|44210.9|44190.9|44213.4|44193.4|44210.9|44190.9|3
1640953240000|2021-12-31 12:20:40|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|0
1640953270000|2021-12-31 12:21:10|44210|44190|44210.9|44190.9|44210.9|44190.9|44210|44190|0
1640953300000|2021-12-31 12:21:40|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|1
1640953320000|2021-12-31 12:22:00|||||||||1
1640953330000|2021-12-31 12:22:10|44209.3|44189.3|44208.4|44188.4|44209.3|44189.3|44208.4|44188.4|2
1640953350000|2021-12-31 12:22:30|44210|44190|44210.9|44190.9|44210.9|44190.9|44210|44190|0
1640953370000|2021-12-31 12:22:50|44212.5|44192.5|44214.3|44194.3|44215.9|44195.9|44212.5|44192.5|3
1640953380000|2021-12-31 12:23:00|44213.4|44193.4|44217.7|44197.7|44217.7|44197.7|44213.4|44193.4|17
1640953390000|2021-12-31 12:23:10|44219.3|44199.3|44230.9|44210.9|44230.9|44210.9|44219.3|44199.3|8
1640953400000|2021-12-31 12:23:20|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|2
1640953410000|2021-12-31 12:23:30|44234.1|44214.1|44230.9|44210.9|44235|44215|44230.9|44210.9|2
1640953420000|2021-12-31 12:23:40|||||||||2
1640953430000|2021-12-31 12:23:50|44225.9|44205.9|44225.9|44205.9|44225.9|44205.9|44224.3|44204.3|12
1640953440000|2021-12-31 12:24:00|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|6
1640953450000|2021-12-31 12:24:10|44229.3|44209.3|44233.4|44213.4|44233.4|44213.4|44229.3|44209.3|5
1640953460000|2021-12-31 12:24:20|44231.8|44211.8|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|0
1640953470000|2021-12-31 12:24:30|44233.4|44213.4|44234.3|44214.3|44235.9|44215.9|44233.4|44213.4|5
1640953480000|2021-12-31 12:24:40|44233.4|44213.4|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|0
1640953490000|2021-12-31 12:24:50|44232.5|44212.5|44233.4|44213.4|44233.4|44213.4|44232.5|44212.5|0
1640953500000|2021-12-31 12:25:00|44231.8|44211.8|44220|44200|44233.4|44213.4|44218.4|44198.4|3
1640953510000|2021-12-31 12:25:10|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|0
1640953520000|2021-12-31 12:25:20|44215.9|44195.9|44203.4|44183.4|44215.9|44195.9|44201.8|44181.8|13
1640953530000|2021-12-31 12:25:30|44204.3|44184.3|44215.9|44195.9|44215.9|44195.9|44204.3|44184.3|0
1640953540000|2021-12-31 12:25:40|44213.4|44193.4|44213.4|44193.4|44217.5|44197.5|44208.4|44188.4|4
1640953550000|2021-12-31 12:25:50|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|1
1640953560000|2021-12-31 12:26:00|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1640953570000|2021-12-31 12:26:10|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|1
1640953580000|2021-12-31 12:26:20|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|3
1640953590000|2021-12-31 12:26:30|44210.9|44190.9|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|6
1640953600000|2021-12-31 12:26:40|44206.8|44186.8|44200.9|44180.9|44206.8|44186.8|44200.9|44180.9|4
1640953610000|2021-12-31 12:26:50|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|4
1640953620000|2021-12-31 12:27:00|||||||||1
1640953630000|2021-12-31 12:27:10|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|0
1640953640000|2021-12-31 12:27:20|44195.9|44175.9|44189.3|44169.3|44195.9|44175.9|44189.3|44169.3|5
1640953650000|2021-12-31 12:27:30|44190.9|44170.9|44190.9|44170.9|44190.9|44170.9|44187.5|44167.5|4
1640953660000|2021-12-31 12:27:40|44188.4|44168.4|44168.4|44148.4|44188.4|44168.4|44168.4|44148.4|24
1640953670000|2021-12-31 12:27:50|44170.9|44150.9|44167.5|44147.5|44170.9|44150.9|44165.9|44145.9|5
1640953680000|2021-12-31 12:28:00|44168.4|44148.4|44168.4|44148.4|44168.4|44148.4|44165.9|44145.9|10
1640953690000|2021-12-31 12:28:10|44166.8|44146.8|44163.4|44143.4|44166.8|44146.8|44163.4|44143.4|4
1640953700000|2021-12-31 12:28:20|44158.4|44138.4|44158.4|44138.4|44160.9|44140.9|44158.4|44138.4|8
1640953710000|2021-12-31 12:28:30|44161.8|44141.8|44163.4|44143.4|44163.4|44143.4|44161.8|44141.8|6
1640953720000|2021-12-31 12:28:40|44165.9|44145.9|44168.4|44148.4|44170.9|44150.9|44165.9|44145.9|2
1640953730000|2021-12-31 12:28:50|44171.6|44151.6|44172.5|44152.5|44172.5|44152.5|44170|44150|13
1640953740000|2021-12-31 12:29:00|44168.4|44148.4|44172.5|44152.5|44172.5|44152.5|44168.4|44148.4|4
1640953750000|2021-12-31 12:29:10|44170.9|44150.9|44165.9|44145.9|44170.9|44150.9|44165.9|44145.9|3
1640953760000|2021-12-31 12:29:20|44168.4|44148.4|44165|44145|44168.4|44148.4|44165|44145|0
1640953770000|2021-12-31 12:29:30|44165.9|44145.9|44164.3|44144.3|44168.4|44148.4|44163.4|44143.4|3
1640953780000|2021-12-31 12:29:40|44160.9|44140.9|44147.5|44127.5|44160.9|44140.9|44136.8|44116.8|11
1640953790000|2021-12-31 12:29:50|44148.4|44128.4|44158.4|44138.4|44158.4|44138.4|44148.4|44128.4|4
1640953800000|2021-12-31 12:30:00|44154.3|44134.3|44168.4|44148.4|44170|44150|44153.4|44133.4|9
1640953810000|2021-12-31 12:30:10|44166.8|44146.8|44163.4|44143.4|44166.8|44146.8|44163.4|44143.4|2
1640953820000|2021-12-31 12:30:20|44160.9|44140.9|44175|44155|44175|44155|44160.9|44140.9|4
1640953830000|2021-12-31 12:30:30|44175.9|44155.9|44180.9|44160.9|44180.9|44160.9|44175.9|44155.9|2
1640953840000|2021-12-31 12:30:40|44183.4|44163.4|44180.9|44160.9|44183.4|44163.4|44180.9|44160.9|3
1640953850000|2021-12-31 12:30:50|44178.4|44158.4|44175.9|44155.9|44178.4|44158.4|44175.9|44155.9|2
1640953860000|2021-12-31 12:31:00|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1640953870000|2021-12-31 12:31:10|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|44178.4|44158.4|0
1640953880000|2021-12-31 12:31:20|44180|44160|44180.9|44160.9|44180.9|44160.9|44180|44160|2
1640953890000|2021-12-31 12:31:30|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|2
1640953900000|2021-12-31 12:31:40|44184.1|44164.1|44187.5|44167.5|44187.5|44167.5|44184.1|44164.1|5
1640953910000|2021-12-31 12:31:50|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|1
1640953920000|2021-12-31 12:32:00|44189.1|44169.1|44203.4|44183.4|44203.4|44183.4|44189.1|44169.1|10
1640953930000|2021-12-31 12:32:10|44201.8|44181.8|44200.9|44180.9|44201.8|44181.8|44200.9|44180.9|0
1640953950000|2021-12-31 12:32:30|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|3
1640953960000|2021-12-31 12:32:40|44198.4|44178.4|44198.4|44178.4|44200|44180|44198.4|44178.4|9
1640953970000|2021-12-31 12:32:50|||||||||1
1640953980000|2021-12-31 12:33:00|44200|44180|44205|44185|44205|44185|44198.4|44178.4|4
1640953990000|2021-12-31 12:33:10|44205.9|44185.9|44210.9|44190.9|44210.9|44190.9|44205.9|44185.9|0
1640954000000|2021-12-31 12:33:20|44208.4|44188.4|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|0
1640954020000|2021-12-31 12:33:40|44206.8|44186.8|44205.9|44185.9|44207.5|44187.5|44205.9|44185.9|0
1640954030000|2021-12-31 12:33:50|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|1
1640954040000|2021-12-31 12:34:00|44210.9|44190.9|44213.4|44193.4|44215.9|44195.9|44210.9|44190.9|8
1640954050000|2021-12-31 12:34:10|44218.4|44198.4|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|0
1640954060000|2021-12-31 12:34:20|44220.9|44200.9|44230.9|44210.9|44230.9|44210.9|44220.9|44200.9|9
1640954070000|2021-12-31 12:34:30|44229.3|44209.3|44208.4|44188.4|44229.3|44209.3|44208.4|44188.4|11
1640954080000|2021-12-31 12:34:40|44210|44190|44205.9|44185.9|44210.9|44190.9|44205.9|44185.9|13
1640954090000|2021-12-31 12:34:50|44204.3|44184.3|44195.9|44175.9|44204.3|44184.3|44195.9|44175.9|13
1640954100000|2021-12-31 12:35:00|44194.3|44174.3|44195.9|44175.9|44195.9|44175.9|44181.8|44161.8|18
1640954110000|2021-12-31 12:35:10|44193.4|44173.4|44198.4|44178.4|44198.4|44178.4|44189.3|44169.3|9
1640954120000|2021-12-31 12:35:20|44200.9|44180.9|44205.9|44185.9|44205.9|44185.9|44200.9|44180.9|4
1640954130000|2021-12-31 12:35:30|44180.9|44160.9|44181.8|44161.8|44181.8|44161.8|44178.4|44158.4|6
1640954140000|2021-12-31 12:35:40|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|44185.9|44165.9|2
1640954160000|2021-12-31 12:36:00|44175.2|44155.2|44165.9|44145.9|44175.2|44155.2|44164.3|44144.3|10
1640954170000|2021-12-31 12:36:10|44167.5|44147.5|44165.9|44145.9|44170|44150|44165.9|44145.9|7
1640954180000|2021-12-31 12:36:20|44167.5|44147.5|44163.4|44143.4|44168.4|44148.4|44163.4|44143.4|5
1640954190000|2021-12-31 12:36:30|44166.6|44146.6|44164.3|44144.3|44168.4|44148.4|44163.4|44143.4|6
1640954200000|2021-12-31 12:36:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|5
1640954210000|2021-12-31 12:36:50|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44160.9|44140.9|2
1640954220000|2021-12-31 12:37:00|44160.9|44140.9|44161.8|44141.8|44163.4|44143.4|44158.4|44138.4|5
1640954230000|2021-12-31 12:37:10|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|44160.9|44140.9|3
1640954240000|2021-12-31 12:37:20|44160|44140|44160.9|44140.9|44160.9|44140.9|44160|44140|5
1640954260000|2021-12-31 12:37:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|7
1640954270000|2021-12-31 12:37:50|44158.4|44138.4|44151.8|44131.8|44158.4|44138.4|44151.8|44131.8|8
1640954280000|2021-12-31 12:38:00|44150.9|44130.9|44170|44150|44170|44150|44150.9|44130.9|11
1640954290000|2021-12-31 12:38:10|44170.9|44150.9|44168.4|44148.4|44170.9|44150.9|44168.4|44148.4|5
1640954300000|2021-12-31 12:38:20|44165.9|44145.9|44165|44145|44165.9|44145.9|44165|44145|2
1640954310000|2021-12-31 12:38:30|44165.9|44145.9|44165.9|44145.9|44165.9|44145.9|44161.8|44141.8|5
1640954320000|2021-12-31 12:38:40|44168.4|44148.4|44165|44145|44168.4|44148.4|44165|44145|5
1640954330000|2021-12-31 12:38:50|44165.9|44145.9|44165|44145|44165.9|44145.9|44165|44145|0
1640954340000|2021-12-31 12:39:00|44168.4|44148.4|44173.4|44153.4|44175|44155|44168.4|44148.4|3
1640954350000|2021-12-31 12:39:10|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1640954360000|2021-12-31 12:39:20|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|44170.9|44150.9|0
1640954370000|2021-12-31 12:39:30|44172.5|44152.5|44170.9|44150.9|44173.4|44153.4|44170|44150|1
1640954390000|2021-12-31 12:39:50|44166.8|44146.8|44165.9|44145.9|44166.8|44146.8|44165.9|44145.9|2
1640954400000|2021-12-31 12:40:00|44162.5|44142.5|44168.4|44148.4|44168.4|44148.4|44162.5|44142.5|5
1640954410000|2021-12-31 12:40:10|44176.6|44156.6|44177.5|44157.5|44177.5|44157.5|44176.6|44156.6|8
1640954420000|2021-12-31 12:40:20|44183.4|44163.4|44188.4|44168.4|44188.4|44168.4|44183.4|44163.4|1
1640954430000|2021-12-31 12:40:30|44190|44170|44190|44170|44190|44170|44188.4|44168.4|0
1640954440000|2021-12-31 12:40:40|44190.9|44170.9|44197.5|44177.5|44197.5|44177.5|44190.9|44170.9|6
1640954450000|2021-12-31 12:40:50|44198.4|44178.4|44198.4|44178.4|44203.4|44183.4|44198.4|44178.4|7
1640954460000|2021-12-31 12:41:00|44200|44180|44200.9|44180.9|44200.9|44180.9|44200|44180|1
1640954470000|2021-12-31 12:41:10|44198.4|44178.4|44198.4|44178.4|44199.3|44179.3|44198.4|44178.4|1
1640954480000|2021-12-31 12:41:20|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|0
1640954490000|2021-12-31 12:41:30|44201.8|44181.8|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|1
1640954500000|2021-12-31 12:41:40|44199.3|44179.3|44195.9|44175.9|44199.3|44179.3|44195.9|44175.9|7
1640954510000|2021-12-31 12:41:50|44198.4|44178.4|44196.8|44176.8|44198.4|44178.4|44193.4|44173.4|1
1640954520000|2021-12-31 12:42:00|44203.4|44183.4|44215.9|44195.9|44215.9|44195.9|44203.4|44183.4|8
1640954540000|2021-12-31 12:42:20|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1640954550000|2021-12-31 12:42:30|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|1
1640954560000|2021-12-31 12:42:40|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|1
1640954570000|2021-12-31 12:42:50|44218.4|44198.4|44215.9|44195.9|44218.4|44198.4|44215.9|44195.9|0
1640954580000|2021-12-31 12:43:00|44214.3|44194.3|44219.3|44199.3|44219.3|44199.3|44214.3|44194.3|2
1640954590000|2021-12-31 12:43:10|44220.9|44200.9|44228.4|44208.4|44228.4|44208.4|44220.9|44200.9|4
1640954600000|2021-12-31 12:43:20|44229.3|44209.3|44230.9|44210.9|44230.9|44210.9|44229.3|44209.3|2
1640954610000|2021-12-31 12:43:30|44229.3|44209.3|44225.9|44205.9|44229.3|44209.3|44225.9|44205.9|2
1640954620000|2021-12-31 12:43:40|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|2
1640954630000|2021-12-31 12:43:50|||||||||1
1640954640000|2021-12-31 12:44:00|44230|44210|44228.4|44208.4|44233.4|44213.4|44228.4|44208.4|8
1640954650000|2021-12-31 12:44:10|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|1
1640954660000|2021-12-31 12:44:20|44225.9|44205.9|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1640954670000|2021-12-31 12:44:30|44225|44205|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1640954680000|2021-12-31 12:44:40|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|2
1640954690000|2021-12-31 12:44:50|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1640954700000|2021-12-31 12:45:00|44228.4|44208.4|44228.4|44208.4|44229.3|44209.3|44227.5|44207.5|0
1640954710000|2021-12-31 12:45:10|||||||||2
1640954720000|2021-12-31 12:45:20|44226.8|44206.8|44223.4|44203.4|44226.8|44206.8|44223.4|44203.4|0
1640954730000|2021-12-31 12:45:30|44220.9|44200.9|44223.4|44203.4|44225.9|44205.9|44220.9|44200.9|5
1640954750000|2021-12-31 12:45:50|44221.8|44201.8|44223.4|44203.4|44223.4|44203.4|44221.8|44201.8|0
1640954760000|2021-12-31 12:46:00|44225.9|44205.9|44228.4|44208.4|44228.4|44208.4|44225.9|44205.9|2
1640954770000|2021-12-31 12:46:10|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|44224.3|44204.3|1
1640954780000|2021-12-31 12:46:20|44221.8|44201.8|44218.4|44198.4|44221.8|44201.8|44218.4|44198.4|0
1640954800000|2021-12-31 12:46:40|||||||||1
1640954820000|2021-12-31 12:47:00|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|44220.9|44200.9|1
1640954840000|2021-12-31 12:47:20|44221.8|44201.8|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|3
1640954850000|2021-12-31 12:47:30|44220.9|44200.9|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|1
1640954860000|2021-12-31 12:47:40|44219.3|44199.3|44218.4|44198.4|44220.9|44200.9|44218.4|44198.4|4
1640954870000|2021-12-31 12:47:50|44216.8|44196.8|44218.4|44198.4|44218.4|44198.4|44215.9|44195.9|2
1640954890000|2021-12-31 12:48:10|44216.8|44196.8|44219.3|44199.3|44219.3|44199.3|44216.8|44196.8|3
1640954900000|2021-12-31 12:48:20|44221.8|44201.8|44228.4|44208.4|44228.4|44208.4|44221.8|44201.8|7
1640954910000|2021-12-31 12:48:30|44230|44210|44233.4|44213.4|44233.4|44213.4|44230|44210|3
1640954920000|2021-12-31 12:48:40|||||||||1
1640954930000|2021-12-31 12:48:50|44236.6|44216.6|44238.4|44218.4|44238.4|44218.4|44236.6|44216.6|11
1640954940000|2021-12-31 12:49:00|44240|44220|44243.4|44223.4|44247.5|44227.5|44240|44220|4
1640954950000|2021-12-31 12:49:10|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|4
1640954960000|2021-12-31 12:49:20|44247.5|44227.5|44245|44225|44247.5|44227.5|44244.1|44224.1|8
1640954970000|2021-12-31 12:49:30|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44238.4|44218.4|2
1640954980000|2021-12-31 12:49:40|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|2
1640954990000|2021-12-31 12:49:50|44235.9|44215.9|44238.4|44218.4|44238.4|44218.4|44235.9|44215.9|1
1640955010000|2021-12-31 12:50:10|44235.9|44215.9|44238.4|44218.4|44238.4|44218.4|44235.9|44215.9|2
1640955020000|2021-12-31 12:50:20|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|0
1640955030000|2021-12-31 12:50:30|44238.4|44218.4|44240.9|44220.9|44240.9|44220.9|44238.4|44218.4|0
1640955040000|2021-12-31 12:50:40|||||||||1
1640955050000|2021-12-31 12:50:50|44242.5|44222.5|44242.5|44222.5|44246.6|44226.6|44242.5|44222.5|5
1640955060000|2021-12-31 12:51:00|44243.4|44223.4|44247.5|44227.5|44247.5|44227.5|44240.9|44220.9|8
1640955070000|2021-12-31 12:51:10|44245.9|44225.9|44245.9|44225.9|44247.5|44227.5|44243.4|44223.4|3
1640955080000|2021-12-31 12:51:20|44241.8|44221.8|44240.9|44220.9|44241.8|44221.8|44240.9|44220.9|3
1640955090000|2021-12-31 12:51:30|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|5
1640955100000|2021-12-31 12:51:40|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|11
1640955110000|2021-12-31 12:51:50|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|0
1640955120000|2021-12-31 12:52:00|44246.5|44226.5|44253.4|44233.4|44255.9|44235.9|44246.5|44226.5|4
1640955130000|2021-12-31 12:52:10|44251.8|44231.8|44248.4|44228.4|44251.8|44231.8|44248.4|44228.4|5
1640955140000|2021-12-31 12:52:20|44247.5|44227.5|44248.4|44228.4|44248.4|44228.4|44247.5|44227.5|0
1640955150000|2021-12-31 12:52:30|44246.8|44226.8|44248.4|44228.4|44248.4|44228.4|44246.8|44226.8|0
1640955160000|2021-12-31 12:52:40|44249.3|44229.3|44252.5|44232.5|44252.5|44232.5|44248.4|44228.4|0
1640955170000|2021-12-31 12:52:50|44250.9|44230.9|44252.5|44232.5|44252.5|44232.5|44250.9|44230.9|2
1640955180000|2021-12-31 12:53:00|44254|44234|44243.4|44223.4|44254|44234|44243.4|44223.4|10
1640955190000|2021-12-31 12:53:10|44239.3|44219.3|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|6
1640955200000|2021-12-31 12:53:20|44241.8|44221.8|44240.2|44220.2|44241.8|44221.8|44240.2|44220.2|1
1640955210000|2021-12-31 12:53:30|44239.3|44219.3|44234.3|44214.3|44239.3|44219.3|44234.3|44214.3|9
1640955240000|2021-12-31 12:54:00|44232.7|44212.7|44233.4|44213.4|44233.4|44213.4|44231.8|44211.8|0
1640955260000|2021-12-31 12:54:20|44235|44215|44235.9|44215.9|44235.9|44215.9|44235|44215|0
1640955270000|2021-12-31 12:54:30|44234.3|44214.3|44235.9|44215.9|44235.9|44215.9|44234.3|44214.3|2
1640955280000|2021-12-31 12:54:40|44237.5|44217.5|44230.9|44210.9|44237.5|44217.5|44230.9|44210.9|5
1640955300000|2021-12-31 12:55:00|44236.5|44216.5|44250.9|44230.9|44250.9|44230.9|44236.5|44216.5|7
1640955310000|2021-12-31 12:55:10|44252.5|44232.5|44250.9|44230.9|44252.5|44232.5|44250.9|44230.9|6
1640955320000|2021-12-31 12:55:20|||||||||1
1640955330000|2021-12-31 12:55:30|44251.8|44231.8|44263.4|44243.4|44263.4|44243.4|44251.8|44231.8|5
1640955340000|2021-12-31 12:55:40|44260.9|44240.9|44263.4|44243.4|44265.9|44245.9|44260.9|44240.9|1
1640955350000|2021-12-31 12:55:50|44261.8|44241.8|44260.9|44240.9|44265.9|44245.9|44260.9|44240.9|5
1640955360000|2021-12-31 12:56:00|44262.5|44242.5|44260.9|44240.9|44262.5|44242.5|44260.9|44240.9|11
1640955370000|2021-12-31 12:56:10|44260|44240|44258.4|44238.4|44260.9|44240.9|44255.9|44235.9|11
1640955380000|2021-12-31 12:56:20|44255.9|44235.9|44254.3|44234.3|44255.9|44235.9|44254.3|44234.3|8
1640955390000|2021-12-31 12:56:30|44253.4|44233.4|44255.9|44235.9|44255.9|44235.9|44253.4|44233.4|0
1640955400000|2021-12-31 12:56:40|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|44253.4|44233.4|3
1640955410000|2021-12-31 12:56:50|44251.8|44231.8|44250.9|44230.9|44251.8|44231.8|44250.9|44230.9|5
1640955420000|2021-12-31 12:57:00|44251.8|44231.8|44253.4|44233.4|44253.4|44233.4|44251.8|44231.8|2
1640955430000|2021-12-31 12:57:10|44255.9|44235.9|44250.9|44230.9|44255.9|44235.9|44250.9|44230.9|2
1640955440000|2021-12-31 12:57:20|44249.3|44229.3|44248.4|44228.4|44250.9|44230.9|44248.4|44228.4|0
1640955450000|2021-12-31 12:57:30|44250.9|44230.9|44253.4|44233.4|44254.9|44234.9|44250.9|44230.9|3
1640955460000|2021-12-31 12:57:40|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|44250.9|44230.9|0
1640955470000|2021-12-31 12:57:50|44249.9|44229.9|44245.9|44225.9|44249.9|44229.9|44245.9|44225.9|1
1640955480000|2021-12-31 12:58:00|44240.9|44220.9|44230.9|44210.9|44240.9|44220.9|44230.9|44210.9|16
1640955490000|2021-12-31 12:58:10|44232.4|44212.4|44240.9|44220.9|44240.9|44220.9|44230.9|44210.9|3
1640955500000|2021-12-31 12:58:20|44241.8|44221.8|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|0
1640955510000|2021-12-31 12:58:30|44244.9|44224.9|44250.9|44230.9|44250.9|44230.9|44244.9|44224.9|1
1640955520000|2021-12-31 12:58:40|44253.4|44233.4|44257.4|44237.4|44257.4|44237.4|44253.4|44233.4|1
1640955530000|2021-12-31 12:58:50|44259|44239|44257.4|44237.4|44259|44239|44257.4|44237.4|3
1640955540000|2021-12-31 12:59:00|44255.9|44235.9|44259.9|44239.9|44259.9|44239.9|44253.4|44233.4|23
1640955550000|2021-12-31 12:59:10|44258.4|44238.4|44265.9|44245.9|44269.3|44249.3|44258.4|44238.4|8
1640955560000|2021-12-31 12:59:20|44263.4|44243.4|44262.4|44242.4|44265.9|44245.9|44262.4|44242.4|7
1640955570000|2021-12-31 12:59:30|44260.9|44240.9|44260.9|44240.9|44265.9|44245.9|44260.9|44240.9|9
1640955580000|2021-12-31 12:59:40|44258.4|44238.4|44263.4|44243.4|44263.4|44243.4|44258.4|44238.4|9
1640955590000|2021-12-31 12:59:50|44258.4|44238.4|44258.4|44238.4|44263.4|44243.4|44258.4|44238.4|12
1640955600000|2021-12-31 13:00:00|44255.9|44235.9|44252.4|44232.4|44258.4|44238.4|44250.9|44230.9|15
1640955610000|2021-12-31 13:00:10|44253.4|44233.4|44264.9|44244.9|44266.5|44246.5|44253.4|44233.4|6
1640955620000|2021-12-31 13:00:20|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|3
1640955630000|2021-12-31 13:00:30|44261.8|44241.8|44253.4|44233.4|44263.4|44243.4|44253.4|44233.4|11
1640955640000|2021-12-31 13:00:40|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|0
1640955650000|2021-12-31 13:00:50|44250.9|44230.9|44248.4|44228.4|44250.9|44230.9|44248.4|44228.4|4
1640955660000|2021-12-31 13:01:00|44245.9|44225.9|44233.4|44213.4|44245.9|44225.9|44233.4|44213.4|19
1640955680000|2021-12-31 13:01:20|44230.9|44210.9|44233.4|44213.4|44233.4|44213.4|44230.9|44210.9|2
1640955690000|2021-12-31 13:01:30|44231.8|44211.8|44225.9|44205.9|44231.8|44211.8|44225.9|44205.9|3
1640955700000|2021-12-31 13:01:40|44223.4|44203.4|44225.9|44205.9|44225.9|44205.9|44223.4|44203.4|2
1640955710000|2021-12-31 13:01:50|44223.4|44203.4|44218.4|44198.4|44223.4|44203.4|44218.4|44198.4|3
1640955720000|2021-12-31 13:02:00|44220.9|44200.9|44228.4|44208.4|44228.4|44208.4|44220.9|44200.9|5
1640955730000|2021-12-31 13:02:10|44225.9|44205.9|44233.4|44213.4|44233.4|44213.4|44225.9|44205.9|5
1640955740000|2021-12-31 13:02:20|44235.9|44215.9|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|4
1640955750000|2021-12-31 13:02:30|44231.8|44211.8|44228.4|44208.4|44231.8|44211.8|44228.4|44208.4|3
1640955760000|2021-12-31 13:02:40|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|0
1640955770000|2021-12-31 13:02:50|44233.4|44213.4|44238.4|44218.4|44240.9|44220.9|44233.4|44213.4|4
1640955780000|2021-12-31 13:03:00|44242.4|44222.4|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|0
1640955790000|2021-12-31 13:03:10|44243.4|44223.4|44233.4|44213.4|44243.4|44223.4|44233.4|44213.4|5
1640955800000|2021-12-31 13:03:20|44230.2|44210.2|44230.9|44210.9|44230.9|44210.9|44226.8|44206.8|2
1640955810000|2021-12-31 13:03:30|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|0
1640955820000|2021-12-31 13:03:40|44233.4|44213.4|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|2
1640955830000|2021-12-31 13:03:50|44238.4|44218.4|44232.4|44212.4|44238.4|44218.4|44232.4|44212.4|1
1640955840000|2021-12-31 13:04:00|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44228.3|44208.3|1
1640955850000|2021-12-31 13:04:10|44226.8|44206.8|44227.4|44207.4|44228.3|44208.3|44224.3|44204.3|0
1640955860000|2021-12-31 13:04:20|44228.3|44208.3|44233.3|44213.3|44233.3|44213.3|44228.3|44208.3|1
1640955870000|2021-12-31 13:04:30|||||||||1
1640955880000|2021-12-31 13:04:40|44231.8|44211.8|44233.3|44213.3|44234.3|44214.3|44230.8|44210.8|1
1640955890000|2021-12-31 13:04:50|44220.8|44200.8|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|7
1640955900000|2021-12-31 13:05:00|44220.8|44200.8|44225.8|44205.8|44225.8|44205.8|44220.8|44200.8|1
1640955920000|2021-12-31 13:05:20|||||||||7
1640955930000|2021-12-31 13:05:30|||||||||9
1640955940000|2021-12-31 13:05:40|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|2
1640955950000|2021-12-31 13:05:50|44222.4|44202.4|44219.9|44199.9|44222.4|44202.4|44219.9|44199.9|3
1640955960000|2021-12-31 13:06:00|44220.8|44200.8|44216.8|44196.8|44220.8|44200.8|44216.8|44196.8|7
1640955970000|2021-12-31 13:06:10|44217.4|44197.4|44220.8|44200.8|44220.8|44200.8|44217.4|44197.4|5
1640955990000|2021-12-31 13:06:30|44224.9|44204.9|44222.4|44202.4|44224.9|44204.9|44222.4|44202.4|2
1640956000000|2021-12-31 13:06:40|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|0
1640956010000|2021-12-31 13:06:50|44221.8|44201.8|44220.8|44200.8|44221.8|44201.8|44220.8|44200.8|1
1640956020000|2021-12-31 13:07:00|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|44218.3|44198.3|16
1640956030000|2021-12-31 13:07:10|||||||||4
1640956040000|2021-12-31 13:07:20|||||||||1
1640956050000|2021-12-31 13:07:30|||||||||5
1640956060000|2021-12-31 13:07:40|||||||||35
1640956070000|2021-12-31 13:07:50|44217.4|44197.4|44211.1|44191.1|44217.4|44197.4|44211.1|44191.1|111
1640956080000|2021-12-31 13:08:00|||||||||2
1640956090000|2021-12-31 13:08:10|44212.7|44192.7|44214.5|44194.5|44214.5|44194.5|44212|44192|2
1640956100000|2021-12-31 13:08:20|44213.6|44193.6|44214.5|44194.5|44214.5|44194.5|44212|44192|0
1640956110000|2021-12-31 13:08:30|44212|44192|44209.5|44189.5|44212|44192|44209.5|44189.5|1
1640956120000|2021-12-31 13:08:40|44207.9|44187.9|44207|44187|44207.9|44187.9|44207|44187|9
1640956130000|2021-12-31 13:08:50|44209.5|44189.5|44207.9|44187.9|44209.5|44189.5|44207.9|44187.9|1
1640956140000|2021-12-31 13:09:00|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|44210.4|44190.4|3
1640956150000|2021-12-31 13:09:10|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|44209.5|44189.5|3
1640956170000|2021-12-31 13:09:30|44212|44192|44214.5|44194.5|44214.5|44194.5|44209.5|44189.5|3
1640956190000|2021-12-31 13:09:50|44217|44197|44222|44202|44222|44202|44217|44197|3
1640956200000|2021-12-31 13:10:00|44220.4|44200.4|44219.5|44199.5|44223.6|44203.6|44219.5|44199.5|10
1640956210000|2021-12-31 13:10:10|44217.9|44197.9|44219.5|44199.5|44219.5|44199.5|44217.9|44197.9|13
1640956220000|2021-12-31 13:10:20|44221.1|44201.1|44224.5|44204.5|44224.5|44204.5|44219.5|44199.5|3
1640956230000|2021-12-31 13:10:30|44232|44212|44257|44237|44257|44237|44232|44212|20
1640956240000|2021-12-31 13:10:40|44258.6|44238.6|44293.6|44273.6|44340.2|44320.2|44258.6|44238.6|56
1640956250000|2021-12-31 13:10:50|44295.2|44275.2|44280.2|44260.2|44295.2|44275.2|44276.1|44256.1|11
1640956260000|2021-12-31 13:11:00|44281.1|44261.1|44266.1|44246.1|44283.6|44263.6|44264.5|44244.5|20
1640956270000|2021-12-31 13:11:10|44268.6|44248.6|44257|44237|44268.6|44248.6|44257|44237|10
1640956280000|2021-12-31 13:11:20|44258.6|44238.6|44261.1|44241.1|44261.1|44241.1|44258.6|44238.6|4
1640956290000|2021-12-31 13:11:30|44260.2|44240.2|44261.1|44241.1|44261.1|44241.1|44260.2|44240.2|4
1640956300000|2021-12-31 13:11:40|44262|44242|44266.1|44246.1|44266.1|44246.1|44262|44242|8
1640956310000|2021-12-31 13:11:50|44267.7|44247.7|44272|44252|44272|44252|44267.7|44247.7|8
1640956320000|2021-12-31 13:12:00|44272.7|44252.7|44280.2|44260.2|44290.2|44270.2|44272.7|44252.7|36
1640956330000|2021-12-31 13:12:10|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|2
1640956340000|2021-12-31 13:12:20|44282.7|44262.7|44290.2|44270.2|44295.2|44275.2|44282.7|44262.7|24
1640956350000|2021-12-31 13:12:30|44292.7|44272.7|44295.2|44275.2|44295.2|44275.2|44292.7|44272.7|5
1640956360000|2021-12-31 13:12:40|44296.7|44276.7|44302.7|44282.7|44302.7|44282.7|44293.3|44273.3|4
1640956370000|2021-12-31 13:12:50|44304.2|44284.2|44300.2|44280.2|44305.2|44285.2|44295.2|44275.2|2
1640956380000|2021-12-31 13:13:00|44298.6|44278.6|44305.8|44285.8|44305.8|44285.8|44298.6|44278.6|9
1640956390000|2021-12-31 13:13:10|44317.4|44297.4|44322.7|44302.7|44322.7|44302.7|44316.7|44296.7|34
1640956400000|2021-12-31 13:13:20|44324.2|44304.2|44325.2|44305.2|44325.2|44305.2|44324.2|44304.2|8
1640956410000|2021-12-31 13:13:30|44326.7|44306.7|44325.2|44305.2|44327.7|44307.7|44325.2|44305.2|1
1640956420000|2021-12-31 13:13:40|44322.7|44302.7|44317.7|44297.7|44322.7|44302.7|44317.7|44297.7|8
1640956430000|2021-12-31 13:13:50|44316.1|44296.1|44325.2|44305.2|44325.2|44305.2|44315.2|44295.2|10
1640956440000|2021-12-31 13:14:00|44327.7|44307.7|44330.2|44310.2|44340.2|44320.2|44327.7|44307.7|24
1640956450000|2021-12-31 13:14:10|44331.1|44311.1|44325.2|44305.2|44331.1|44311.1|44325.2|44305.2|4
1640956460000|2021-12-31 13:14:20|||||||||2
1640956470000|2021-12-31 13:14:30|44322.7|44302.7|44319.2|44299.2|44322.7|44302.7|44317.7|44297.7|6
1640956480000|2021-12-31 13:14:40|44317.7|44297.7|44316.7|44296.7|44317.7|44297.7|44316.7|44296.7|1
1640956490000|2021-12-31 13:14:50|44315.2|44295.2|44300.2|44280.2|44315.2|44295.2|44300.2|44280.2|1
1640956500000|2021-12-31 13:15:00|44298.6|44278.6|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|5
1640956510000|2021-12-31 13:15:10|44301.7|44281.7|44303.6|44283.6|44307|44287|44301.7|44281.7|7
1640956520000|2021-12-31 13:15:20|44302|44282|44301.1|44281.1|44302|44282|44301.1|44281.1|1
1640956530000|2021-12-31 13:15:30|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|2
1640956540000|2021-12-31 13:15:40|44300.2|44280.2|44311.1|44291.1|44311.1|44291.1|44300.2|44280.2|4
1640956550000|2021-12-31 13:15:50|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|0
1640956560000|2021-12-31 13:16:00|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|5
1640956570000|2021-12-31 13:16:10|44327.7|44307.7|44329.5|44309.5|44329.5|44309.5|44327.7|44307.7|4
1640956580000|2021-12-31 13:16:20|44328.6|44308.6|44346.1|44326.1|44346.1|44326.1|44328.6|44308.6|11
1640956590000|2021-12-31 13:16:30|44342.9|44322.9|44337.7|44317.7|44344.5|44324.5|44337.7|44317.7|9
1640956600000|2021-12-31 13:16:40|44334.2|44314.2|44335.2|44315.2|44335.2|44315.2|44334.2|44314.2|4
1640956610000|2021-12-31 13:16:50|44326.1|44306.1|44320.4|44300.4|44326.1|44306.1|44320.4|44300.4|9
1640956620000|2021-12-31 13:17:00|44322|44302|44312|44292|44322|44302|44312|44292|8
1640956630000|2021-12-31 13:17:10|44309.5|44289.5|44307|44287|44312|44292|44307|44287|1
1640956640000|2021-12-31 13:17:20|||||||||1
1640956650000|2021-12-31 13:17:30|44309.5|44289.5|44309.5|44289.5|44309.5|44289.5|44309.5|44289.5|6
1640956660000|2021-12-31 13:17:40|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|7
1640956670000|2021-12-31 13:17:50|||||||||1
1640956680000|2021-12-31 13:18:00|44313.6|44293.6|44317.9|44297.9|44317.9|44297.9|44313.6|44293.6|4
1640956690000|2021-12-31 13:18:10|44317|44297|44319.5|44299.5|44319.5|44299.5|44317|44297|3
1640956700000|2021-12-31 13:18:20|44317|44297|44317|44297|44317|44297|44317|44297|0
1640956710000|2021-12-31 13:18:30|44314.5|44294.5|44317|44297|44317|44297|44314.5|44294.5|2
1640956720000|2021-12-31 13:18:40|44319.5|44299.5|44320.1|44300.1|44320.1|44300.1|44317|44297|3
1640956730000|2021-12-31 13:18:50|44319.2|44299.2|44320.1|44300.1|44320.1|44300.1|44317.6|44297.6|2
1640956740000|2021-12-31 13:19:00|44325.1|44305.1|44325.1|44305.1|44335.1|44315.1|44322.6|44302.6|10
1640956750000|2021-12-31 13:19:10|44326.7|44306.7|44332.6|44312.6|44337.6|44317.6|44326.7|44306.7|18
1640956760000|2021-12-31 13:19:20|44331.1|44311.1|44330.1|44310.1|44332.6|44312.6|44326.7|44306.7|3
1640956770000|2021-12-31 13:19:30|44332.6|44312.6|44347.6|44327.6|44347.6|44327.6|44332.6|44312.6|3
1640956780000|2021-12-31 13:19:40|44350.1|44330.1|44355.1|44335.1|44356.7|44336.7|44350.1|44330.1|14
1640956790000|2021-12-31 13:19:50|44357.6|44337.6|44350.1|44330.1|44357.6|44337.6|44350.1|44330.1|8
1640956800000|2021-12-31 13:20:00|44340.4|44320.4|44340.1|44320.1|44340.4|44320.4|44335.1|44315.1|5
1640956820000|2021-12-31 13:20:20|44337.6|44317.6|44330.1|44310.1|44337.6|44317.6|44329.2|44309.2|15
1640956830000|2021-12-31 13:20:30|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|6
1640956840000|2021-12-31 13:20:40|44331.1|44311.1|44330.1|44310.1|44331.1|44311.1|44330.1|44310.1|3
1640956850000|2021-12-31 13:20:50|44332.6|44312.6|44330.1|44310.1|44332.6|44312.6|44330.1|44310.1|0
1640956860000|2021-12-31 13:21:00|44332.6|44312.6|44337.6|44317.6|44337.6|44317.6|44332.6|44312.6|2
1640956880000|2021-12-31 13:21:20|44340.1|44320.1|44337.6|44317.6|44340.1|44320.1|44337.6|44317.6|0
1640956890000|2021-12-31 13:21:30|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|2
1640956900000|2021-12-31 13:21:40|44351.7|44331.7|44350.1|44330.1|44351.7|44331.7|44350.1|44330.1|5
1640956910000|2021-12-31 13:21:50|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|5
1640956920000|2021-12-31 13:22:00|44346.7|44326.7|44350.1|44330.1|44350.1|44330.1|44346.7|44326.7|0
1640956950000|2021-12-31 13:22:30|44348.6|44328.6|44352.6|44332.6|44352.6|44332.6|44348.6|44328.6|4
1640956960000|2021-12-31 13:22:40|44354.2|44334.2|44356.7|44336.7|44356.7|44336.7|44352.6|44332.6|3
1640956970000|2021-12-31 13:22:50|44360.8|44340.8|44360.1|44340.1|44360.8|44340.8|44358.6|44338.6|5
1640956980000|2021-12-31 13:23:00|||||||||1
1640956990000|2021-12-31 13:23:10|44361.7|44341.7|44367.6|44347.6|44367.6|44347.6|44361.7|44341.7|11
1640957000000|2021-12-31 13:23:20|44365.1|44345.1|44364.2|44344.2|44365.1|44345.1|44364.2|44344.2|8
1640957010000|2021-12-31 13:23:30|||||||||1
1640957020000|2021-12-31 13:23:40|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|8
1640957030000|2021-12-31 13:23:50|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|2
1640957040000|2021-12-31 13:24:00|44360.1|44340.1|44365.1|44345.1|44365.1|44345.1|44360.1|44340.1|5
1640957050000|2021-12-31 13:24:10|44366.7|44346.7|44365.1|44345.1|44367.6|44347.6|44365.1|44345.1|3
1640957070000|2021-12-31 13:24:30|44367.6|44347.6|44363.6|44343.6|44371.7|44351.7|44363.6|44343.6|15
1640957080000|2021-12-31 13:24:40|44362.6|44342.6|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|8
1640957090000|2021-12-31 13:24:50|44358.6|44338.6|44357.6|44337.6|44358.6|44338.6|44357.6|44337.6|0
1640957100000|2021-12-31 13:25:00|44362.6|44342.6|44347.6|44327.6|44362.6|44342.6|44347.6|44327.6|15
1640957110000|2021-12-31 13:25:10|44345.1|44325.1|44342.6|44322.6|44345.1|44325.1|44342.6|44322.6|2
1640957120000|2021-12-31 13:25:20|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1640957130000|2021-12-31 13:25:30|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|0
1640957140000|2021-12-31 13:25:40|44346|44326|44355.1|44335.1|44355.1|44335.1|44345.1|44325.1|2
1640957150000|2021-12-31 13:25:50|44358.5|44338.5|44355.1|44335.1|44358.5|44338.5|44355.1|44335.1|2
1640957160000|2021-12-31 13:26:00|44360.1|44340.1|44369.2|44349.2|44371.7|44351.7|44360.1|44340.1|7
1640957170000|2021-12-31 13:26:10|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1640957180000|2021-12-31 13:26:20|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|44367.6|44347.6|0
1640957190000|2021-12-31 13:26:30|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|8
1640957200000|2021-12-31 13:26:40|44374.2|44354.2|44375.1|44355.1|44375.1|44355.1|44372.6|44352.6|2
1640957210000|2021-12-31 13:26:50|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|3
1640957220000|2021-12-31 13:27:00|44375.1|44355.1|44359.2|44339.2|44375.1|44355.1|44359.2|44339.2|7
1640957230000|2021-12-31 13:27:10|44360.1|44340.1|44359.2|44339.2|44360.1|44340.1|44359.2|44339.2|1
1640957240000|2021-12-31 13:27:20|||||||||1
1640957250000|2021-12-31 13:27:30|44362.6|44342.6|44394.2|44374.2|44396.7|44376.7|44362.6|44342.6|12
1640957260000|2021-12-31 13:27:40|44395.1|44375.1|44399.2|44379.2|44399.2|44379.2|44395.1|44375.1|5
1640957270000|2021-12-31 13:27:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|4
1640957280000|2021-12-31 13:28:00|44399.2|44379.2|44400.1|44380.1|44404.2|44384.2|44399.2|44379.2|17
1640957290000|2021-12-31 13:28:10|44406|44386|44380.1|44360.1|44408.5|44388.5|44380.1|44360.1|28
1640957300000|2021-12-31 13:28:20|44381.7|44361.7|44397.6|44377.6|44397.6|44377.6|44381.7|44361.7|19
1640957310000|2021-12-31 13:28:30|44400.1|44380.1|44400.1|44380.1|44402.6|44382.6|44400.1|44380.1|9
1640957320000|2021-12-31 13:28:40|44398.5|44378.5|44402.6|44382.6|44402.6|44382.6|44397.6|44377.6|13
1640957330000|2021-12-31 13:28:50|44405.1|44385.1|44397.6|44377.6|44405.1|44385.1|44397.6|44377.6|5
1640957340000|2021-12-31 13:29:00|44399.2|44379.2|44385.1|44365.1|44399.2|44379.2|44385.1|44365.1|7
1640957350000|2021-12-31 13:29:10|44386|44366|44386|44366|44386|44366|44386|44366|3
1640957360000|2021-12-31 13:29:20|44390.1|44370.1|44400.1|44380.1|44400.1|44380.1|44390.1|44370.1|4
1640957380000|2021-12-31 13:29:40|44401.7|44381.7|44402.6|44382.6|44409.2|44389.2|44400.1|44380.1|5
1640957390000|2021-12-31 13:29:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|3
1640957400000|2021-12-31 13:30:00|44402.6|44382.6|44402.6|44382.6|44407.6|44387.6|44401|44381|15
1640957410000|2021-12-31 13:30:10|44407.6|44387.6|44417.6|44397.6|44417.6|44397.6|44407.6|44387.6|10
1640957420000|2021-12-31 13:30:20|44416|44396|44412.6|44392.6|44416|44396|44412|44392|14
1640957430000|2021-12-31 13:30:30|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|5
1640957450000|2021-12-31 13:30:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|3
1640957460000|2021-12-31 13:31:00|44403.5|44383.5|44410.1|44390.1|44410.1|44390.1|44403.5|44383.5|4
1640957470000|2021-12-31 13:31:10|44411|44391|44407.6|44387.6|44422.6|44402.6|44407.6|44387.6|20
1640957480000|2021-12-31 13:31:20|44406.7|44386.7|44410.1|44390.1|44410.1|44390.1|44406.7|44386.7|3
1640957490000|2021-12-31 13:31:30|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|2
1640957500000|2021-12-31 13:31:40|44413.5|44393.5|44415.1|44395.1|44415.1|44395.1|44413.5|44393.5|1
1640957510000|2021-12-31 13:31:50|44417.6|44397.6|44410.1|44390.1|44417.6|44397.6|44410.1|44390.1|12
1640957520000|2021-12-31 13:32:00|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|0
1640957530000|2021-12-31 13:32:10|||||||||9
1640957540000|2021-12-31 13:32:20|44409.2|44389.2|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|1
1640957560000|2021-12-31 13:32:40|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|5
1640957570000|2021-12-31 13:32:50|44415.8|44395.8|44422.6|44402.6|44422.6|44402.6|44414.2|44394.2|15
1640957580000|2021-12-31 13:33:00|44427.6|44407.6|44420.1|44400.1|44427.6|44407.6|44420.1|44400.1|14
1640957590000|2021-12-31 13:33:10|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|0
1640957600000|2021-12-31 13:33:20|44424.2|44404.2|44422.6|44402.6|44425.1|44405.1|44422.6|44402.6|4
1640957610000|2021-12-31 13:33:30|44421|44401|44421|44401|44421|44401|44421|44401|4
1640957620000|2021-12-31 13:33:40|44420.1|44400.1|44410.1|44390.1|44420.1|44400.1|44410.1|44390.1|1
1640957630000|2021-12-31 13:33:50|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|4
1640957640000|2021-12-31 13:34:00|44405.1|44385.1|44393.5|44373.5|44405.1|44385.1|44393.5|44373.5|10
1640957650000|2021-12-31 13:34:10|44385.1|44365.1|44387.6|44367.6|44391|44371|44385.1|44365.1|16
1640957660000|2021-12-31 13:34:20|44380.1|44360.1|44381.7|44361.7|44381.7|44361.7|44377.6|44357.6|7
1640957670000|2021-12-31 13:34:30|44382.6|44362.6|44392.6|44372.6|44392.6|44372.6|44382.6|44362.6|5
1640957680000|2021-12-31 13:34:40|44395.1|44375.1|44392.6|44372.6|44395.1|44375.1|44392.6|44372.6|4
1640957690000|2021-12-31 13:34:50|44391|44371|44392.6|44372.6|44392.6|44372.6|44391|44371|7
1640957700000|2021-12-31 13:35:00|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44387.6|44367.6|1
1640957710000|2021-12-31 13:35:10|44385.1|44365.1|44375.1|44355.1|44385.1|44365.1|44375.1|44355.1|11
1640957720000|2021-12-31 13:35:20|44380.1|44360.1|44378.5|44358.5|44380.1|44360.1|44378.5|44358.5|0
1640957730000|2021-12-31 13:35:30|44377.6|44357.6|44362.6|44342.6|44377.6|44357.6|44362.6|44342.6|4
1640957740000|2021-12-31 13:35:40|44361|44341|44361|44341|44361|44341|44361|44341|3
1640957750000|2021-12-31 13:35:50|44357.6|44337.6|44365.1|44345.1|44365.1|44345.1|44357.6|44337.6|6
1640957760000|2021-12-31 13:36:00|44367.6|44347.6|44375.1|44355.1|44375.1|44355.1|44367.6|44347.6|4
1640957770000|2021-12-31 13:36:10|44380.1|44360.1|44380.1|44360.1|44382.6|44362.6|44380.1|44360.1|13
1640957780000|2021-12-31 13:36:20|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|5
1640957790000|2021-12-31 13:36:30|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44377.6|44357.6|2
1640957800000|2021-12-31 13:36:40|44378.5|44358.5|44365.4|44345.4|44382.6|44362.6|44365.4|44345.4|6
1640957810000|2021-12-31 13:36:50|44363.5|44343.5|44366|44346|44366|44346|44358.5|44338.5|6
1640957820000|2021-12-31 13:37:00|44369.2|44349.2|44372.6|44352.6|44372.6|44352.6|44369.2|44349.2|4
1640957830000|2021-12-31 13:37:10|44376|44356|44378.5|44358.5|44380.1|44360.1|44375.1|44355.1|20
1640957840000|2021-12-31 13:37:20|44380.1|44360.1|44370.1|44350.1|44380.1|44360.1|44370.1|44350.1|3
1640957850000|2021-12-31 13:37:30|44372.6|44352.6|44370.1|44350.1|44372.6|44352.6|44370.1|44350.1|0
1640957860000|2021-12-31 13:37:40|44361.9|44341.9|44358.5|44338.5|44361.9|44341.9|44358.5|44338.5|4
1640957870000|2021-12-31 13:37:50|44357.6|44337.6|44345.1|44325.1|44357.6|44337.6|44345.1|44325.1|4
1640957880000|2021-12-31 13:38:00|44347.6|44327.6|44337.6|44317.6|44347.6|44327.6|44337.6|44317.6|14
1640957890000|2021-12-31 13:38:10|44336|44316|44339.2|44319.2|44339.2|44319.2|44332.6|44312.6|10
1640957900000|2021-12-31 13:38:20|44340.1|44320.1|44340.1|44320.1|44342.6|44322.6|44337.6|44317.6|10
1640957910000|2021-12-31 13:38:30|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|10
1640957920000|2021-12-31 13:38:40|44335.1|44315.1|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|1
1640957930000|2021-12-31 13:38:50|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|2
1640957940000|2021-12-31 13:39:00|44333.5|44313.5|44340.1|44320.1|44340.1|44320.1|44332.6|44312.6|6
1640957950000|2021-12-31 13:39:10|44338.5|44318.5|44340.1|44320.1|44340.1|44320.1|44338.5|44318.5|2
1640957960000|2021-12-31 13:39:20|44341.7|44321.7|44345.1|44325.1|44345.1|44325.1|44341.7|44321.7|4
1640957970000|2021-12-31 13:39:30|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|44347.6|44327.6|2
1640957990000|2021-12-31 13:39:50|44346|44326|44342.6|44322.6|44346|44326|44342.6|44322.6|2
1640958000000|2021-12-31 13:40:00|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1640958010000|2021-12-31 13:40:10|44345.1|44325.1|44363.5|44343.5|44363.5|44343.5|44344.2|44324.2|2
1640958020000|2021-12-31 13:40:20|44362.6|44342.6|44362.6|44342.6|44363.5|44343.5|44361.7|44341.7|9
1640958040000|2021-12-31 13:40:40|44365.1|44345.1|44365.1|44345.1|44365.1|44345.1|44362.6|44342.6|1
1640958050000|2021-12-31 13:40:50|44366|44346|44366|44346|44366|44346|44366|44346|1
1640958060000|2021-12-31 13:41:00|44365.1|44345.1|44375.1|44355.1|44377.6|44357.6|44365.1|44345.1|5
1640958070000|2021-12-31 13:41:10|44377.6|44357.6|44372.6|44352.6|44377.6|44357.6|44372.6|44352.6|5
1640958080000|2021-12-31 13:41:20|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|0
1640958090000|2021-12-31 13:41:30|||||||||1
1640958100000|2021-12-31 13:41:40|44376.7|44356.7|44377.6|44357.6|44377.6|44357.6|44376.7|44356.7|4
1640958110000|2021-12-31 13:41:50|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|3
1640958120000|2021-12-31 13:42:00|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|3
1640958140000|2021-12-31 13:42:20|||||||||5
1640958150000|2021-12-31 13:42:30|44390.1|44370.1|44392.6|44372.6|44392.6|44372.6|44390.1|44370.1|1
1640958160000|2021-12-31 13:42:40|||||||||1
1640958170000|2021-12-31 13:42:50|||||||||1
1640958180000|2021-12-31 13:43:00|44394.2|44374.2|44395.1|44375.1|44395.1|44375.1|44393.5|44373.5|5
1640958220000|2021-12-31 13:43:40|||||||||2
1640958240000|2021-12-31 13:44:00|44396.7|44376.7|44420.1|44400.1|44420.1|44400.1|44396.7|44376.7|12
1640958250000|2021-12-31 13:44:10|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|6
1640958270000|2021-12-31 13:44:30|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|2
1640958280000|2021-12-31 13:44:40|||||||||3
1640958290000|2021-12-31 13:44:50|||||||||2
1640958300000|2021-12-31 13:45:00|44421.7|44401.7|44422.6|44402.6|44422.6|44402.6|44421.7|44401.7|25
1640958320000|2021-12-31 13:45:20|44420.1|44400.1|44422.6|44402.6|44422.6|44402.6|44420.1|44400.1|7
1640958330000|2021-12-31 13:45:30|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|7
1640958340000|2021-12-31 13:45:40|44418.5|44398.5|44417.6|44397.6|44418.5|44398.5|44417.6|44397.6|0
1640958350000|2021-12-31 13:45:50|44415.1|44395.1|44412.6|44392.6|44415.1|44395.1|44412.6|44392.6|30
1640958360000|2021-12-31 13:46:00|||||||||1
1640958370000|2021-12-31 13:46:10|44411|44391|44401|44381|44411|44391|44401|44381|2
1640958380000|2021-12-31 13:46:20|44398.5|44378.5|44390.1|44370.1|44398.5|44378.5|44390.1|44370.1|5
1640958390000|2021-12-31 13:46:30|44387.6|44367.6|44391|44371|44392.6|44372.6|44387.6|44367.6|4
1640958400000|2021-12-31 13:46:40|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|1
1640958410000|2021-12-31 13:46:50|44392.6|44372.6|44409.2|44389.2|44409.2|44389.2|44392.6|44372.6|6
1640958420000|2021-12-31 13:47:00|44410.8|44390.8|44419.2|44399.2|44419.2|44399.2|44410.8|44390.8|8
1640958430000|2021-12-31 13:47:10|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|44420.1|44400.1|0
1640958440000|2021-12-31 13:47:20|44418.5|44398.5|44452.4|44432.4|44457.4|44437.4|44418.5|44398.5|58
1640958450000|2021-12-31 13:47:30|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|4
1640958460000|2021-12-31 13:47:40|44450.8|44430.8|44450.8|44430.8|44453.3|44433.3|44449.9|44429.9|11
1640958470000|2021-12-31 13:47:50|44449.9|44429.9|44450.8|44430.8|44450.8|44430.8|44449.9|44429.9|1
1640958480000|2021-12-31 13:48:00|44452.4|44432.4|44455.1|44435.1|44455.1|44435.1|44452.4|44432.4|4
1640958490000|2021-12-31 13:48:10|44454.2|44434.2|44445.8|44425.8|44459.2|44439.2|44445.8|44425.8|13
1640958500000|2021-12-31 13:48:20|44440.8|44420.8|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|22
1640958510000|2021-12-31 13:48:30|44444.2|44424.2|44445.8|44425.8|44445.8|44425.8|44444.2|44424.2|2
1640958520000|2021-12-31 13:48:40|||||||||7
1640958530000|2021-12-31 13:48:50|44432.6|44412.6|44433.3|44413.3|44433.3|44413.3|44431.7|44411.7|11
1640958540000|2021-12-31 13:49:00|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|44434.9|44414.9|3
1640958550000|2021-12-31 13:49:10|44437.4|44417.4|44443.3|44423.3|44443.3|44423.3|44437.4|44417.4|4
1640958560000|2021-12-31 13:49:20|44444.9|44424.9|44450.8|44430.8|44453.3|44433.3|44444.9|44424.9|0
1640958570000|2021-12-31 13:49:30|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|1
1640958580000|2021-12-31 13:49:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|5
1640958590000|2021-12-31 13:49:50|44457.4|44437.4|44462.4|44442.4|44462.4|44442.4|44457.4|44437.4|5
1640958600000|2021-12-31 13:50:00|44459.9|44439.9|44455.8|44435.8|44463.3|44443.3|44455.8|44435.8|13
1640958610000|2021-12-31 13:50:10|44457.4|44437.4|44458.3|44438.3|44459.9|44439.9|44457.4|44437.4|5
1640958620000|2021-12-31 13:50:20|44457.4|44437.4|44453.3|44433.3|44462.4|44442.4|44453.3|44433.3|8
1640958630000|2021-12-31 13:50:30|44454.9|44434.9|44454.2|44434.2|44455.8|44435.8|44454.2|44434.2|4
1640958640000|2021-12-31 13:50:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|4
1640958650000|2021-12-31 13:50:50|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|44457.4|44437.4|1
1640958660000|2021-12-31 13:51:00|44455.8|44435.8|44449.9|44429.9|44455.8|44435.8|44449.9|44429.9|13
1640958670000|2021-12-31 13:51:10|44450.8|44430.8|44449.9|44429.9|44450.8|44430.8|44449.9|44429.9|0
1640958680000|2021-12-31 13:51:20|44450.8|44430.8|44454.2|44434.2|44454.2|44434.2|44449|44429|2
1640958690000|2021-12-31 13:51:30|44456.7|44436.7|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|6
1640958700000|2021-12-31 13:51:40|44456.7|44436.7|44450.8|44430.8|44456.7|44436.7|44450.8|44430.8|6
1640958710000|2021-12-31 13:51:50|44449|44429|44449|44429|44449.9|44429.9|44447.4|44427.4|8
1640958720000|2021-12-31 13:52:00|44449.9|44429.9|44453.3|44433.3|44453.3|44433.3|44449.9|44429.9|4
1640958730000|2021-12-31 13:52:10|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|0
1640958740000|2021-12-31 13:52:20|44449.9|44429.9|44443.3|44423.3|44449.9|44429.9|44443.3|44423.3|15
1640958750000|2021-12-31 13:52:30|44445.8|44425.8|44447.4|44427.4|44447.4|44427.4|44445.8|44425.8|8
1640958760000|2021-12-31 13:52:40|44445.8|44425.8|44443.3|44423.3|44445.8|44425.8|44443.3|44423.3|1
1640958770000|2021-12-31 13:52:50|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44440.8|44420.8|4
1640958780000|2021-12-31 13:53:00|44438.3|44418.3|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|2
1640958790000|2021-12-31 13:53:10|44439.9|44419.9|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|0
1640958800000|2021-12-31 13:53:20|44440.8|44420.8|44438.3|44418.3|44440.8|44420.8|44438.3|44418.3|1
1640958820000|2021-12-31 13:53:40|44427.6|44407.6|44420.8|44400.8|44427.6|44407.6|44420.8|44400.8|20
1640958830000|2021-12-31 13:53:50|44421.7|44401.7|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|10
1640958840000|2021-12-31 13:54:00|44421.7|44401.7|44418.3|44398.3|44421.7|44401.7|44418.3|44398.3|11
1640958850000|2021-12-31 13:54:10|44411.7|44391.7|44408.3|44388.3|44411.7|44391.7|44406.7|44386.7|8
1640958860000|2021-12-31 13:54:20|44409.2|44389.2|44420.1|44400.1|44420.1|44400.1|44409.2|44389.2|8
1640958870000|2021-12-31 13:54:30|44419.2|44399.2|44425.8|44405.8|44425.8|44405.8|44419.2|44399.2|9
1640958880000|2021-12-31 13:54:40|44427.4|44407.4|44433.3|44413.3|44434.9|44414.9|44427.4|44407.4|0
1640958890000|2021-12-31 13:54:50|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|4
1640958900000|2021-12-31 13:55:00|44437.4|44417.4|44443.3|44423.3|44443.3|44423.3|44437.4|44417.4|7
1640958910000|2021-12-31 13:55:10|44444.9|44424.9|44451.5|44431.5|44451.5|44431.5|44444.9|44424.9|1
1640958920000|2021-12-31 13:55:20|44453.1|44433.1|44464|44444|44464|44444|44452.4|44432.4|11
1640958930000|2021-12-31 13:55:30|44461.5|44441.5|44456.5|44436.5|44461.5|44441.5|44454|44434|4
1640958940000|2021-12-31 13:55:40|44454|44434|44456.5|44436.5|44456.5|44436.5|44454|44434|1
1640958950000|2021-12-31 13:55:50|44454.9|44434.9|44456.5|44436.5|44456.5|44436.5|44454|44434|3
1640958960000|2021-12-31 13:56:00|44454.9|44434.9|44454|44434|44456.5|44436.5|44452.4|44432.4|1
1640958970000|2021-12-31 13:56:10|44456.5|44436.5|44446.5|44426.5|44456.5|44436.5|44446.5|44426.5|4
1640958980000|2021-12-31 13:56:20|44444.9|44424.9|44446.5|44426.5|44456.5|44436.5|44444.9|44424.9|5
1640958990000|2021-12-31 13:56:30|44444.9|44424.9|44446.5|44426.5|44447.4|44427.4|44444.9|44424.9|4
1640959000000|2021-12-31 13:56:40|44448.1|44428.1|44446.5|44426.5|44450.6|44430.6|44444|44424|5
1640959010000|2021-12-31 13:56:50|44445.6|44425.6|44437.4|44417.4|44445.6|44425.6|44437.4|44417.4|9
1640959020000|2021-12-31 13:57:00|44434|44414|44436.5|44416.5|44436.5|44416.5|44431.5|44411.5|9
1640959030000|2021-12-31 13:57:10|44438.1|44418.1|44437.4|44417.4|44439|44419|44437.4|44417.4|2
1640959040000|2021-12-31 13:57:20|44435.8|44415.8|44430.8|44410.8|44435.8|44415.8|44430.8|44410.8|35
1640959050000|2021-12-31 13:57:30|44425.8|44405.8|44421.5|44401.5|44425.8|44405.8|44421.5|44401.5|8
1640959060000|2021-12-31 13:57:40|44422.4|44402.4|44423.3|44403.3|44423.3|44403.3|44422.4|44402.4|4
1640959080000|2021-12-31 13:58:00|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|0
1640959090000|2021-12-31 13:58:10|||||||||2
1640959100000|2021-12-31 13:58:20|44424.9|44404.9|44423.3|44403.3|44424.9|44404.9|44420.8|44400.8|4
1640959110000|2021-12-31 13:58:30|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|1
1640959120000|2021-12-31 13:58:40|44424.9|44404.9|44425.8|44405.8|44425.8|44405.8|44424.9|44404.9|4
1640959130000|2021-12-31 13:58:50|44428.3|44408.3|44430.8|44410.8|44430.8|44410.8|44428.3|44408.3|1
1640959150000|2021-12-31 13:59:10|44433.3|44413.3|44438.3|44418.3|44444.9|44424.9|44433.3|44413.3|9
1640959160000|2021-12-31 13:59:20|44439.9|44419.9|44443.3|44423.3|44443.3|44423.3|44439.9|44419.9|3
1640959170000|2021-12-31 13:59:30|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44440.8|44420.8|3
1640959180000|2021-12-31 13:59:40|44443.3|44423.3|44443.3|44423.3|44443.3|44423.3|44439.2|44419.2|3
1640959190000|2021-12-31 13:59:50|44441.7|44421.7|44438.3|44418.3|44443.3|44423.3|44438.3|44418.3|3
1640959200000|2021-12-31 14:00:00|44435.8|44415.8|44440.8|44420.8|44447.4|44427.4|44428.3|44408.3|12
1640959210000|2021-12-31 14:00:10|44441.7|44421.7|44446.7|44426.7|44446.7|44426.7|44440.8|44420.8|6
1640959220000|2021-12-31 14:00:20|44444.2|44424.2|44443.3|44423.3|44444.9|44424.9|44443.3|44423.3|4
1640959230000|2021-12-31 14:00:30|44440.1|44420.1|44438.3|44418.3|44441.7|44421.7|44438.3|44418.3|2
1640959240000|2021-12-31 14:00:40|44439.2|44419.2|44437.4|44417.4|44441.7|44421.7|44437.4|44417.4|4
1640959250000|2021-12-31 14:00:50|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44433.3|44413.3|6
1640959260000|2021-12-31 14:01:00|44439.9|44419.9|44443.3|44423.3|44445.8|44425.8|44439.9|44419.9|3
1640959270000|2021-12-31 14:01:10|44441.7|44421.7|44440.8|44420.8|44441.7|44421.7|44439.2|44419.2|2
1640959280000|2021-12-31 14:01:20|44445.8|44425.8|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|5
1640959290000|2021-12-31 14:01:30|44448.3|44428.3|44450.8|44430.8|44450.8|44430.8|44448.3|44428.3|9
1640959300000|2021-12-31 14:01:40|44452.4|44432.4|44450.8|44430.8|44453.3|44433.3|44450.8|44430.8|2
1640959310000|2021-12-31 14:01:50|||||||||1
1640959320000|2021-12-31 14:02:00|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|5
1640959330000|2021-12-31 14:02:10|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|0
1640959340000|2021-12-31 14:02:20|44448.3|44428.3|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|7
1640959350000|2021-12-31 14:02:30|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44449.2|44429.2|3
1640959360000|2021-12-31 14:02:40|44451.7|44431.7|44455.8|44435.8|44455.8|44435.8|44451.7|44431.7|5
1640959370000|2021-12-31 14:02:50|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|8
1640959380000|2021-12-31 14:03:00|||||||||4
1640959390000|2021-12-31 14:03:10|44460.8|44440.8|44463.3|44443.3|44463.3|44443.3|44460.8|44440.8|11
1640959400000|2021-12-31 14:03:20|44451.7|44431.7|44448.3|44428.3|44451.7|44431.7|44448.3|44428.3|11
1640959410000|2021-12-31 14:03:30|44450.8|44430.8|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|4
1640959420000|2021-12-31 14:03:40|44449.2|44429.2|44450.8|44430.8|44450.8|44430.8|44448.3|44428.3|1
1640959430000|2021-12-31 14:03:50|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|44445.8|44425.8|1
1640959440000|2021-12-31 14:04:00|44448.3|44428.3|44453.3|44433.3|44453.3|44433.3|44448.3|44428.3|8
1640959450000|2021-12-31 14:04:10|44448.3|44428.3|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|11
1640959460000|2021-12-31 14:04:20|44444.2|44424.2|44445.8|44425.8|44445.8|44425.8|44444.2|44424.2|1
1640959470000|2021-12-31 14:04:30|44447.4|44427.4|44448.3|44428.3|44449.2|44429.2|44447.4|44427.4|1
1640959480000|2021-12-31 14:04:40|44446.7|44426.7|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|5
1640959490000|2021-12-31 14:04:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|2
1640959500000|2021-12-31 14:05:00|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|1
1640959510000|2021-12-31 14:05:10|44447.4|44427.4|44450.8|44430.8|44450.8|44430.8|44447.4|44427.4|1
1640959520000|2021-12-31 14:05:20|44454|44434|44461.5|44441.5|44461.5|44441.5|44454|44434|7
1640959530000|2021-12-31 14:05:30|44462.4|44442.4|44463.3|44443.3|44463.3|44443.3|44462.4|44442.4|5
1640959540000|2021-12-31 14:05:40|44461.7|44441.7|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|4
1640959550000|2021-12-31 14:05:50|44463.3|44443.3|44475.8|44455.8|44475.8|44455.8|44457.4|44437.4|14
1640959560000|2021-12-31 14:06:00|44483.3|44463.3|44495.8|44475.8|44495.8|44475.8|44483.3|44463.3|37
1640959570000|2021-12-31 14:06:10|44494.2|44474.2|44485.8|44465.8|44495.8|44475.8|44485.8|44465.8|7
1640959580000|2021-12-31 14:06:20|||||||||3
1640959590000|2021-12-31 14:06:30|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|9
1640959600000|2021-12-31 14:06:40|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|7
1640959610000|2021-12-31 14:06:50|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|0
1640959620000|2021-12-31 14:07:00|44471.7|44451.7|44412.4|44392.4|44471.7|44451.7|44410.8|44390.8|40
1640959630000|2021-12-31 14:07:10|44413.3|44393.3|44415.8|44395.8|44420.8|44400.8|44406.7|44386.7|11
1640959640000|2021-12-31 14:07:20|44414.2|44394.2|44425.8|44405.8|44425.8|44405.8|44414.2|44394.2|9
1640959650000|2021-12-31 14:07:30|44430.8|44410.8|44424.2|44404.2|44430.8|44410.8|44424.2|44404.2|7
1640959660000|2021-12-31 14:07:40|44425.8|44405.8|44424.2|44404.2|44425.8|44405.8|44424.2|44404.2|4
1640959670000|2021-12-31 14:07:50|44420.8|44400.8|44420.8|44400.8|44423.3|44403.3|44418.3|44398.3|12
1640959680000|2021-12-31 14:08:00|44424.9|44404.9|44428.3|44408.3|44428.3|44408.3|44424.2|44404.2|1
1640959690000|2021-12-31 14:08:10|44423.3|44403.3|44421.7|44401.7|44425.8|44405.8|44421.7|44401.7|9
1640959700000|2021-12-31 14:08:20|44420.8|44400.8|44419.2|44399.2|44420.8|44400.8|44419.2|44399.2|0
1640959710000|2021-12-31 14:08:30|44418.3|44398.3|44409.2|44389.2|44418.3|44398.3|44409.2|44389.2|7
1640959720000|2021-12-31 14:08:40|||||||||3
1640959730000|2021-12-31 14:08:50|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|0
1640959740000|2021-12-31 14:09:00|44412.4|44392.4|44413.3|44393.3|44415.8|44395.8|44412.4|44392.4|1
1640959750000|2021-12-31 14:09:10|44414.9|44394.9|44418.3|44398.3|44418.3|44398.3|44414.9|44394.9|2
1640959770000|2021-12-31 14:09:30|||||||||4
1640959780000|2021-12-31 14:09:40|44415.8|44395.8|44409.2|44389.2|44415.8|44395.8|44409.2|44389.2|5
1640959790000|2021-12-31 14:09:50|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|2
1640959800000|2021-12-31 14:10:00|44404.2|44384.2|44384|44364|44404.2|44384.2|44378.3|44358.3|17
1640959810000|2021-12-31 14:10:10|44384.9|44364.9|44398.3|44378.3|44398.3|44378.3|44384.9|44364.9|3
1640959820000|2021-12-31 14:10:20|44399.9|44379.9|44405.8|44385.8|44419.2|44399.2|44397.6|44377.6|11
1640959830000|2021-12-31 14:10:30|44406.7|44386.7|44405.8|44385.8|44406.7|44386.7|44405.8|44385.8|3
1640959840000|2021-12-31 14:10:40|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|44408.3|44388.3|0
1640959850000|2021-12-31 14:10:50|44405.8|44385.8|44410.8|44390.8|44410.8|44390.8|44405.8|44385.8|7
1640959860000|2021-12-31 14:11:00|44412.4|44392.4|44400.8|44380.8|44413.3|44393.3|44400.8|44380.8|7
1640959870000|2021-12-31 14:11:10|44399.2|44379.2|44398.3|44378.3|44399.2|44379.2|44398.3|44378.3|0
1640959880000|2021-12-31 14:11:20|44400.8|44380.8|44403.3|44383.3|44403.3|44383.3|44398.3|44378.3|0
1640959890000|2021-12-31 14:11:30|44400.8|44380.8|44403.3|44383.3|44403.3|44383.3|44400.8|44380.8|10
1640959900000|2021-12-31 14:11:40|44400.8|44380.8|44400.8|44380.8|44403.3|44383.3|44398.3|44378.3|4
1640959910000|2021-12-31 14:11:50|44398.3|44378.3|44388.3|44368.3|44398.3|44378.3|44388.3|44368.3|2
1640959920000|2021-12-31 14:12:00|44390.8|44370.8|44398.3|44378.3|44398.3|44378.3|44390.8|44370.8|4
1640959930000|2021-12-31 14:12:10|44400.8|44380.8|44405.8|44385.8|44405.8|44385.8|44400.8|44380.8|6
1640959940000|2021-12-31 14:12:20|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|44410.8|44390.8|3
1640959960000|2021-12-31 14:12:40|44414.2|44394.2|44415.8|44395.8|44415.8|44395.8|44414.2|44394.2|2
1640959970000|2021-12-31 14:12:50|44417.4|44397.4|44416.7|44396.7|44417.6|44397.6|44416.7|44396.7|3
1640959980000|2021-12-31 14:13:00|44414.2|44394.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|5
1640959990000|2021-12-31 14:13:10|44410.8|44390.8|44412.4|44392.4|44412.4|44392.4|44409.2|44389.2|3
1640960000000|2021-12-31 14:13:20|44413.3|44393.3|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|0
1640960010000|2021-12-31 14:13:30|44408.3|44388.3|44411.7|44391.7|44411.7|44391.7|44408.3|44388.3|1
1640960020000|2021-12-31 14:13:40|44410.1|44390.1|44408.3|44388.3|44410.8|44390.8|44408.3|44388.3|0
1640960030000|2021-12-31 14:13:50|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|4
1640960040000|2021-12-31 14:14:00|44400.8|44380.8|44404.2|44384.2|44404.2|44384.2|44400.8|44380.8|3
1640960050000|2021-12-31 14:14:10|||||||||1
1640960060000|2021-12-31 14:14:20|44408.3|44388.3|44406.7|44386.7|44409.2|44389.2|44406.7|44386.7|4
1640960070000|2021-12-31 14:14:30|44405.8|44385.8|44400.8|44380.8|44405.8|44385.8|44399.2|44379.2|3
1640960080000|2021-12-31 14:14:40|44403.3|44383.3|44411.5|44391.5|44411.5|44391.5|44403.3|44383.3|3
1640960090000|2021-12-31 14:14:50|44410.8|44390.8|44409.2|44389.2|44410.8|44390.8|44409.2|44389.2|1
1640960100000|2021-12-31 14:15:00|44408.3|44388.3|44412.4|44392.4|44412.4|44392.4|44408.3|44388.3|1
1640960110000|2021-12-31 14:15:10|44410.8|44390.8|44412.4|44392.4|44413.3|44393.3|44410.8|44390.8|1
1640960120000|2021-12-31 14:15:20|44414|44394|44409.9|44389.9|44414|44394|44409.9|44389.9|2
1640960130000|2021-12-31 14:15:30|44407.4|44387.4|44408.3|44388.3|44408.3|44388.3|44407.4|44387.4|4
1640960140000|2021-12-31 14:15:40|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44403.3|44383.3|2
1640960160000|2021-12-31 14:16:00|44405.8|44385.8|44388.3|44368.3|44405.8|44385.8|44378.3|44358.3|24
1640960170000|2021-12-31 14:16:10|44386.7|44366.7|44385.8|44365.8|44386.7|44366.7|44385.8|44365.8|0
1640960180000|2021-12-31 14:16:20|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|3
1640960190000|2021-12-31 14:16:30|44389.9|44369.9|44399.9|44379.9|44399.9|44379.9|44389.9|44369.9|3
1640960200000|2021-12-31 14:16:40|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|1
1640960210000|2021-12-31 14:16:50|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|7
1640960230000|2021-12-31 14:17:10|44398.3|44378.3|44393.3|44373.3|44398.3|44378.3|44393.3|44373.3|3
1640960240000|2021-12-31 14:17:20|44390.8|44370.8|44390.8|44370.8|44393.3|44373.3|44390.8|44370.8|2
1640960250000|2021-12-31 14:17:30|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|44393.3|44373.3|7
1640960260000|2021-12-31 14:17:40|44390.1|44370.1|44385.8|44365.8|44390.1|44370.1|44385.8|44365.8|10
1640960270000|2021-12-31 14:17:50|44384.2|44364.2|44383.3|44363.3|44385.8|44365.8|44383.3|44363.3|3
1640960280000|2021-12-31 14:18:00|44380.8|44360.8|44380.8|44360.8|44380.8|44360.8|44378.3|44358.3|7
1640960290000|2021-12-31 14:18:10|44378.3|44358.3|44375.8|44355.8|44380.8|44360.8|44375.8|44355.8|4
1640960300000|2021-12-31 14:18:20|||||||||1
1640960310000|2021-12-31 14:18:30|44377.4|44357.4|44368.3|44348.3|44378.3|44358.3|44368.3|44348.3|9
1640960320000|2021-12-31 14:18:40|44364.2|44344.2|44356.7|44336.7|44364.2|44344.2|44356.7|44336.7|1
1640960330000|2021-12-31 14:18:50|44354.2|44334.2|44339.2|44319.2|44354.2|44334.2|44339.2|44319.2|18
1640960340000|2021-12-31 14:19:00|44343.3|44323.3|44340.8|44320.8|44343.3|44323.3|44340.8|44320.8|8
1640960350000|2021-12-31 14:19:10|44339.2|44319.2|44337.4|44317.4|44339.2|44319.2|44337.4|44317.4|5
1640960360000|2021-12-31 14:19:20|44338.3|44318.3|44335.8|44315.8|44338.3|44318.3|44335.8|44315.8|3
1640960370000|2021-12-31 14:19:30|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|5
1640960380000|2021-12-31 14:19:40|44333.3|44313.3|44334.9|44314.9|44334.9|44314.9|44333.3|44313.3|7
1640960390000|2021-12-31 14:19:50|44337.4|44317.4|44344.2|44324.2|44344.2|44324.2|44337.4|44317.4|8
1640960400000|2021-12-31 14:20:00|44342.6|44322.6|44338.3|44318.3|44342.6|44322.6|44338.3|44318.3|14
1640960410000|2021-12-31 14:20:10|44336.7|44316.7|44325.8|44305.8|44336.7|44316.7|44325.8|44305.8|9
1640960420000|2021-12-31 14:20:20|44328.3|44308.3|44313.3|44293.3|44328.3|44308.3|44313.3|44293.3|23
1640960430000|2021-12-31 14:20:30|44314.9|44294.9|44310.8|44290.8|44314.9|44294.9|44310.8|44290.8|11
1640960440000|2021-12-31 14:20:40|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|6
1640960450000|2021-12-31 14:20:50|44310.8|44290.8|44306.7|44286.7|44310.8|44290.8|44306.7|44286.7|1
1640960460000|2021-12-31 14:21:00|44305.8|44285.8|44315.8|44295.8|44315.8|44295.8|44305.8|44285.8|16
1640960470000|2021-12-31 14:21:10|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44318.3|44298.3|5
1640960480000|2021-12-31 14:21:20|44321.7|44301.7|44320.8|44300.8|44321.7|44301.7|44320.8|44300.8|12
1640960490000|2021-12-31 14:21:30|44323.3|44303.3|44323.3|44303.3|44325.8|44305.8|44323.3|44303.3|5
1640960510000|2021-12-31 14:21:50|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|2
1640960520000|2021-12-31 14:22:00|44329.2|44309.2|44333.3|44313.3|44333.3|44313.3|44328.3|44308.3|9
1640960530000|2021-12-31 14:22:10|44334.9|44314.9|44334.2|44314.2|44335.8|44315.8|44334.2|44314.2|7
1640960540000|2021-12-31 14:22:20|44335.8|44315.8|44347.4|44327.4|44347.4|44327.4|44335.8|44315.8|10
1640960550000|2021-12-31 14:22:30|44345.8|44325.8|44338.3|44318.3|44345.8|44325.8|44335.8|44315.8|19
1640960560000|2021-12-31 14:22:40|||||||||1
1640960570000|2021-12-31 14:22:50|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|5
1640960580000|2021-12-31 14:23:00|44336.7|44316.7|44334.2|44314.2|44336.7|44316.7|44332.4|44312.4|21
1640960590000|2021-12-31 14:23:10|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|2
1640960600000|2021-12-31 14:23:20|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|4
1640960610000|2021-12-31 14:23:30|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|2
1640960620000|2021-12-31 14:23:40|44337.4|44317.4|44335.8|44315.8|44337.4|44317.4|44335.8|44315.8|4
1640960630000|2021-12-31 14:23:50|||||||||3
1640960640000|2021-12-31 14:24:00|44334.2|44314.2|44335.8|44315.8|44335.8|44315.8|44334.2|44314.2|4
1640960660000|2021-12-31 14:24:20|44338.3|44318.3|44335.8|44315.8|44339.2|44319.2|44335.8|44315.8|8
1640960670000|2021-12-31 14:24:30|44336.7|44316.7|44340.8|44320.8|44340.8|44320.8|44336.7|44316.7|3
1640960680000|2021-12-31 14:24:40|44342.4|44322.4|44344.9|44324.9|44344.9|44324.9|44342.4|44322.4|3
1640960690000|2021-12-31 14:24:50|44345.8|44325.8|44340.8|44320.8|44345.8|44325.8|44340.8|44320.8|2
1640960700000|2021-12-31 14:25:00|44339.2|44319.2|44340.8|44320.8|44340.8|44320.8|44339.2|44319.2|8
1640960710000|2021-12-31 14:25:10|44343.3|44323.3|44353.3|44333.3|44353.3|44333.3|44343.3|44323.3|8
1640960720000|2021-12-31 14:25:20|44350.8|44330.8|44348.3|44328.3|44350.8|44330.8|44345.8|44325.8|6
1640960730000|2021-12-31 14:25:30|44347.4|44327.4|44349.2|44329.2|44349.2|44329.2|44347.4|44327.4|3
1640960740000|2021-12-31 14:25:40|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|44348.3|44328.3|1
1640960750000|2021-12-31 14:25:50|44350.8|44330.8|44350.8|44330.8|44350.8|44330.8|44345.8|44325.8|10
1640960760000|2021-12-31 14:26:00|44354.2|44334.2|44356.7|44336.7|44358.3|44338.3|44354.2|44334.2|2
1640960770000|2021-12-31 14:26:10|44355.8|44335.8|44329.9|44309.9|44355.8|44335.8|44329.9|44309.9|7
1640960780000|2021-12-31 14:26:20|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|4
1640960790000|2021-12-31 14:26:30|44334.9|44314.9|44331.7|44311.7|44335.8|44315.8|44331.7|44311.7|3
1640960800000|2021-12-31 14:26:40|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|1
1640960810000|2021-12-31 14:26:50|44330.8|44310.8|44333.3|44313.3|44333.3|44313.3|44328.3|44308.3|3
1640960820000|2021-12-31 14:27:00|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|6
1640960830000|2021-12-31 14:27:10|44324.2|44304.2|44320.8|44300.8|44324.2|44304.2|44320.8|44300.8|12
1640960840000|2021-12-31 14:27:20|44324.2|44304.2|44325.8|44305.8|44325.8|44305.8|44324.2|44304.2|5
1640960850000|2021-12-31 14:27:30|||||||||2
1640960860000|2021-12-31 14:27:40|44323.3|44303.3|44320.8|44300.8|44323.3|44303.3|44320.8|44300.8|1
1640960870000|2021-12-31 14:27:50|44321.7|44301.7|44325.8|44305.8|44325.8|44305.8|44320.8|44300.8|5
1640960880000|2021-12-31 14:28:00|||||||||1
1640960900000|2021-12-31 14:28:20|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|2
1640960910000|2021-12-31 14:28:30|44334.2|44314.2|44339.2|44319.2|44345.8|44325.8|44334.2|44314.2|17
1640960920000|2021-12-31 14:28:40|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|6
1640960930000|2021-12-31 14:28:50|44339.2|44319.2|44334.9|44314.9|44339.2|44319.2|44333.3|44313.3|1
1640960940000|2021-12-31 14:29:00|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|0
1640960950000|2021-12-31 14:29:10|44334.9|44314.9|44324.2|44304.2|44334.9|44314.9|44324.2|44304.2|13
1640960960000|2021-12-31 14:29:20|44321.7|44301.7|44323.3|44303.3|44323.3|44303.3|44318.3|44298.3|4
1640960970000|2021-12-31 14:29:30|44320.1|44300.1|44325.8|44305.8|44328.3|44308.3|44319.2|44299.2|5
1640960980000|2021-12-31 14:29:40|44328.3|44308.3|44344.2|44324.2|44344.2|44324.2|44328.3|44308.3|4
1640960990000|2021-12-31 14:29:50|44345.8|44325.8|44358.3|44338.3|44358.3|44338.3|44345.8|44325.8|1
1640961000000|2021-12-31 14:30:00|44362.4|44342.4|44365.8|44345.8|44368.3|44348.3|44358.3|44338.3|22
1640961010000|2021-12-31 14:30:10|44363.3|44343.3|44358.3|44338.3|44363.3|44343.3|44356.7|44336.7|9
1640961020000|2021-12-31 14:30:20|44355.8|44335.8|44360.8|44340.8|44360.8|44340.8|44355.8|44335.8|3
1640961030000|2021-12-31 14:30:30|44359.2|44339.2|44364.2|44344.2|44368.3|44348.3|44359.2|44339.2|6
1640961040000|2021-12-31 14:30:40|44362.6|44342.6|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|1
1640961050000|2021-12-31 14:30:50|44362.6|44342.6|44358.3|44338.3|44364.2|44344.2|44354.2|44334.2|7
1640961060000|2021-12-31 14:31:00|44359.9|44339.9|44355.8|44335.8|44360.8|44340.8|44355.8|44335.8|3
1640961070000|2021-12-31 14:31:10|44358.3|44338.3|44355.8|44335.8|44358.3|44338.3|44353.3|44333.3|7
1640961080000|2021-12-31 14:31:20|44354.2|44334.2|44360.8|44340.8|44360.8|44340.8|44354.2|44334.2|4
1640961090000|2021-12-31 14:31:30|44365.8|44345.8|44363.3|44343.3|44365.8|44345.8|44363.3|44343.3|4
1640961100000|2021-12-31 14:31:40|44368.3|44348.3|44373.3|44353.3|44373.3|44353.3|44368.3|44348.3|9
1640961110000|2021-12-31 14:31:50|44370.8|44350.8|44374.9|44354.9|44374.9|44354.9|44368.3|44348.3|4
1640961120000|2021-12-31 14:32:00|44380.8|44360.8|44395.8|44375.8|44400.8|44380.8|44380.8|44360.8|22
1640961130000|2021-12-31 14:32:10|44397.4|44377.4|44405.8|44385.8|44408.3|44388.3|44397.4|44377.4|13
1640961140000|2021-12-31 14:32:20|44408.3|44388.3|44407.4|44387.4|44408.3|44388.3|44407.4|44387.4|8
1640961150000|2021-12-31 14:32:30|44405.8|44385.8|44400.8|44380.8|44408.3|44388.3|44400.8|44380.8|5
1640961160000|2021-12-31 14:32:40|44399.9|44379.9|44395.8|44375.8|44399.9|44379.9|44395.8|44375.8|2
1640961170000|2021-12-31 14:32:50|44400.8|44380.8|44410.8|44390.8|44413.3|44393.3|44400.8|44380.8|6
1640961180000|2021-12-31 14:33:00|44407.4|44387.4|44403.3|44383.3|44410.8|44390.8|44403.3|44383.3|15
1640961190000|2021-12-31 14:33:10|44402.4|44382.4|44403.3|44383.3|44408.3|44388.3|44399.9|44379.9|9
1640961200000|2021-12-31 14:33:20|44398.3|44378.3|44409.2|44389.2|44413.3|44393.3|44398.3|44378.3|22
1640961210000|2021-12-31 14:33:30|44408.3|44388.3|44409.2|44389.2|44413.3|44393.3|44408.3|44388.3|0
1640961220000|2021-12-31 14:33:40|44408.3|44388.3|44413.3|44393.3|44413.3|44393.3|44408.3|44388.3|0
1640961230000|2021-12-31 14:33:50|44415.8|44395.8|44413.3|44393.3|44415.8|44395.8|44413.3|44393.3|0
1640961240000|2021-12-31 14:34:00|44410.8|44390.8|44429.9|44409.9|44429.9|44409.9|44409.2|44389.2|19
1640961250000|2021-12-31 14:34:10|44429.2|44409.2|44423.3|44403.3|44430.8|44410.8|44418.3|44398.3|7
1640961260000|2021-12-31 14:34:20|44425.8|44405.8|44428.3|44408.3|44428.3|44408.3|44425.8|44405.8|2
1640961270000|2021-12-31 14:34:30|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|5
1640961280000|2021-12-31 14:34:40|44440.8|44420.8|44448.3|44428.3|44448.3|44428.3|44440.8|44420.8|6
1640961290000|2021-12-31 14:34:50|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44450.8|44430.8|4
1640961300000|2021-12-31 14:35:00|44455.8|44435.8|44446.7|44426.7|44457.4|44437.4|44446.7|44426.7|13
1640961310000|2021-12-31 14:35:10|44445.1|44425.1|44433.3|44413.3|44445.1|44425.1|44431.7|44411.7|8
1640961320000|2021-12-31 14:35:20|44435.8|44415.8|44430.8|44410.8|44442.4|44422.4|44430.8|44410.8|4
1640961330000|2021-12-31 14:35:30|44434.9|44414.9|44438.3|44418.3|44438.3|44418.3|44434.9|44414.9|3
1640961340000|2021-12-31 14:35:40|44435.8|44415.8|44423.3|44403.3|44435.8|44415.8|44421.7|44401.7|4
1640961350000|2021-12-31 14:35:50|44425.8|44405.8|44419.2|44399.2|44428.3|44408.3|44419.2|44399.2|2
1640961360000|2021-12-31 14:36:00|44418.3|44398.3|44403.3|44383.3|44418.3|44398.3|44396.7|44376.7|6
1640961370000|2021-12-31 14:36:10|44404.9|44384.9|44403.3|44383.3|44417.4|44397.4|44403.3|44383.3|4
1640961380000|2021-12-31 14:36:20|44401.7|44381.7|44400.8|44380.8|44403.3|44383.3|44398.3|44378.3|0
1640961390000|2021-12-31 14:36:30|44405.8|44385.8|44413.3|44393.3|44413.3|44393.3|44405.8|44385.8|3
1640961400000|2021-12-31 14:36:40|44415.8|44395.8|44417.4|44397.4|44417.4|44397.4|44414.2|44394.2|3
1640961410000|2021-12-31 14:36:50|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|0
1640961420000|2021-12-31 14:37:00|44413.3|44393.3|44415.8|44395.8|44415.8|44395.8|44410.8|44390.8|6
1640961430000|2021-12-31 14:37:10|44411.7|44391.7|44420.8|44400.8|44422.4|44402.4|44411.7|44391.7|4
1640961440000|2021-12-31 14:37:20|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|0
1640961450000|2021-12-31 14:37:30|44421.7|44401.7|44413.3|44393.3|44421.7|44401.7|44413.3|44393.3|9
1640961460000|2021-12-31 14:37:40|44409.2|44389.2|44405.8|44385.8|44409.2|44389.2|44405.8|44385.8|3
1640961470000|2021-12-31 14:37:50|44408.3|44388.3|44405.8|44385.8|44408.3|44388.3|44405.8|44385.8|5
1640961480000|2021-12-31 14:38:00|44408.3|44388.3|44410.8|44390.8|44410.8|44390.8|44405.8|44385.8|6
1640961490000|2021-12-31 14:38:10|44413.3|44393.3|44408.3|44388.3|44413.3|44393.3|44408.3|44388.3|1
1640961500000|2021-12-31 14:38:20|44406.7|44386.7|44405.8|44385.8|44406.7|44386.7|44405.8|44385.8|1
1640961510000|2021-12-31 14:38:30|44404.2|44384.2|44400.8|44380.8|44404.2|44384.2|44400.8|44380.8|1
1640961520000|2021-12-31 14:38:40|44399.2|44379.2|44398.3|44378.3|44403.3|44383.3|44398.3|44378.3|1
1640961530000|2021-12-31 14:38:50|44399.2|44379.2|44400.8|44380.8|44400.8|44380.8|44398.3|44378.3|2
1640961540000|2021-12-31 14:39:00|44399.2|44379.2|44407.4|44387.4|44412.4|44392.4|44398.3|44378.3|8
1640961550000|2021-12-31 14:39:10|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44405.8|44385.8|5
1640961560000|2021-12-31 14:39:20|44406.7|44386.7|44408.3|44388.3|44408.3|44388.3|44406.7|44386.7|1
1640961570000|2021-12-31 14:39:30|44407.4|44387.4|44403.3|44383.3|44408.3|44388.3|44398.3|44378.3|9
1640961580000|2021-12-31 14:39:40|44405.8|44385.8|44408.3|44388.3|44408.3|44388.3|44403.3|44383.3|3
1640961590000|2021-12-31 14:39:50|44409.9|44389.9|44419.2|44399.2|44419.2|44399.2|44409.9|44389.9|9
1640961600000|2021-12-31 14:40:00|44418.3|44398.3|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|3
1640961610000|2021-12-31 14:40:10|44423.3|44403.3|44432.4|44412.4|44432.4|44412.4|44418.3|44398.3|4
1640961620000|2021-12-31 14:40:20|44433.3|44413.3|44429.2|44409.2|44438.3|44418.3|44426.7|44406.7|10
1640961630000|2021-12-31 14:40:30|44430.8|44410.8|44438.3|44418.3|44438.3|44418.3|44430.8|44410.8|7
1640961640000|2021-12-31 14:40:40|44439.9|44419.9|44454.9|44434.9|44454.9|44434.9|44439.9|44419.9|3
1640961650000|2021-12-31 14:40:50|44455.8|44435.8|44433.3|44413.3|44455.8|44435.8|44433.3|44413.3|13
1640961660000|2021-12-31 14:41:00|44442.4|44422.4|44435.8|44415.8|44448.3|44428.3|44435.8|44415.8|10
1640961670000|2021-12-31 14:41:10|44437.4|44417.4|44436.7|44416.7|44437.4|44417.4|44435.8|44415.8|1
1640961680000|2021-12-31 14:41:20|44438.3|44418.3|44433.3|44413.3|44438.3|44418.3|44433.3|44413.3|10
1640961690000|2021-12-31 14:41:30|44432.4|44412.4|44452.4|44432.4|44452.4|44432.4|44427.6|44407.6|6
1640961700000|2021-12-31 14:41:40|44450.8|44430.8|44452.4|44432.4|44452.4|44432.4|44449.9|44429.9|0
1640961720000|2021-12-31 14:42:00|44448.3|44428.3|44438.3|44418.3|44448.3|44428.3|44438.3|44418.3|11
1640961730000|2021-12-31 14:42:10|44428.3|44408.3|44424.2|44404.2|44428.3|44408.3|44424.2|44404.2|4
1640961740000|2021-12-31 14:42:20|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44418.3|44398.3|7
1640961750000|2021-12-31 14:42:30|44420.8|44400.8|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|2
1640961760000|2021-12-31 14:42:40|44416.7|44396.7|44399.2|44379.2|44416.7|44396.7|44399.2|44379.2|9
1640961770000|2021-12-31 14:42:50|44398.3|44378.3|44399.2|44379.2|44402.4|44382.4|44398.3|44378.3|3
1640961780000|2021-12-31 14:43:00|44396.7|44376.7|44383.3|44363.3|44396.7|44376.7|44383.3|44363.3|3
1640961790000|2021-12-31 14:43:10|44378.3|44358.3|44375.8|44355.8|44379.2|44359.2|44375.8|44355.8|3
1640961800000|2021-12-31 14:43:20|44377.4|44357.4|44379.2|44359.2|44379.2|44359.2|44377.4|44357.4|2
1640961810000|2021-12-31 14:43:30|44376.7|44356.7|44350.8|44330.8|44376.7|44356.7|44350.8|44330.8|7
1640961820000|2021-12-31 14:43:40|44349.2|44329.2|44349.2|44329.2|44354.2|44334.2|44348.3|44328.3|5
1640961830000|2021-12-31 14:43:50|44350.8|44330.8|44356.7|44336.7|44356.7|44336.7|44350.8|44330.8|2
1640961840000|2021-12-31 14:44:00|44358.3|44338.3|44350.8|44330.8|44359.2|44339.2|44350.8|44330.8|3
1640961850000|2021-12-31 14:44:10|44343.3|44323.3|44345.1|44325.1|44348.3|44328.3|44340.8|44320.8|11
1640961860000|2021-12-31 14:44:20|44349.2|44329.2|44334.9|44314.9|44349.2|44329.2|44333.3|44313.3|7
1640961870000|2021-12-31 14:44:30|44333.3|44313.3|44338.3|44318.3|44338.3|44318.3|44328.3|44308.3|9
1640961880000|2021-12-31 14:44:40|44340.8|44320.8|44343.3|44323.3|44344.2|44324.2|44340.8|44320.8|1
1640961890000|2021-12-31 14:44:50|44341.7|44321.7|44343.3|44323.3|44345.8|44325.8|44341.7|44321.7|3
1640961900000|2021-12-31 14:45:00|44344.9|44324.9|44370.8|44350.8|44370.8|44350.8|44344.9|44324.9|18
1640961910000|2021-12-31 14:45:10|44372.4|44352.4|44380.8|44360.8|44388.3|44368.3|44372.4|44352.4|13
1640961920000|2021-12-31 14:45:20|44382.4|44362.4|44385.8|44365.8|44388.3|44368.3|44382.4|44362.4|6
1640961930000|2021-12-31 14:45:30|44379.2|44359.2|44404.9|44384.9|44404.9|44384.9|44379.2|44359.2|14
1640961940000|2021-12-31 14:45:40|44405.8|44385.8|44414.9|44394.9|44417.4|44397.4|44405.8|44385.8|4
1640961950000|2021-12-31 14:45:50|44415.8|44395.8|44423.3|44403.3|44423.3|44403.3|44415.8|44395.8|6
1640961960000|2021-12-31 14:46:00|44420.8|44400.8|44393.3|44373.3|44420.8|44400.8|44391.7|44371.7|11
1640961970000|2021-12-31 14:46:10|44390.8|44370.8|44390.8|44370.8|44394.2|44374.2|44390.8|44370.8|3
1640961980000|2021-12-31 14:46:20|44389.9|44369.9|44398.3|44378.3|44400.8|44380.8|44388.3|44368.3|6
1640961990000|2021-12-31 14:46:30|44395.1|44375.1|44393.3|44373.3|44395.1|44375.1|44393.3|44373.3|0
1640962000000|2021-12-31 14:46:40|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|44380.8|44360.8|1
1640962010000|2021-12-31 14:46:50|44387.4|44367.4|44381.5|44361.5|44388.3|44368.3|44378.3|44358.3|7
1640962020000|2021-12-31 14:47:00|44383.3|44363.3|44370.8|44350.8|44383.3|44363.3|44368.3|44348.3|5
1640962030000|2021-12-31 14:47:10|44368.3|44348.3|44360.8|44340.8|44373.3|44353.3|44355.8|44335.8|12
1640962040000|2021-12-31 14:47:20|44359.2|44339.2|44368.3|44348.3|44368.3|44348.3|44358.3|44338.3|2
1640962050000|2021-12-31 14:47:30|44369.2|44349.2|44343.3|44323.3|44369.2|44349.2|44343.3|44323.3|2
1640962060000|2021-12-31 14:47:40|44344.9|44324.9|44349.2|44329.2|44349.2|44329.2|44344.9|44324.9|1
1640962070000|2021-12-31 14:47:50|44351.7|44331.7|44355.8|44335.8|44355.8|44335.8|44351.7|44331.7|2
1640962080000|2021-12-31 14:48:00|44357.4|44337.4|44365.8|44345.8|44367.4|44347.4|44357.4|44337.4|2
1640962090000|2021-12-31 14:48:10|44368.3|44348.3|44383.3|44363.3|44383.3|44363.3|44368.3|44348.3|3
1640962100000|2021-12-31 14:48:20|44384.9|44364.9|44388.3|44368.3|44388.3|44368.3|44384.9|44364.9|6
1640962110000|2021-12-31 14:48:30|44389.9|44369.9|44388.3|44368.3|44389.9|44369.9|44388.3|44368.3|4
1640962120000|2021-12-31 14:48:40|44383.3|44363.3|44367.4|44347.4|44383.3|44363.3|44366.7|44346.7|2
1640962130000|2021-12-31 14:48:50|44368.3|44348.3|44363.3|44343.3|44368.3|44348.3|44361.7|44341.7|1
1640962140000|2021-12-31 14:49:00|44365.8|44345.8|44381.7|44361.7|44381.7|44361.7|44365.8|44345.8|3
1640962150000|2021-12-31 14:49:10|44380.8|44360.8|44378.3|44358.3|44380.8|44360.8|44378.3|44358.3|1
1640962160000|2021-12-31 14:49:20|44375.8|44355.8|44373.3|44353.3|44375.8|44355.8|44373.3|44353.3|1
1640962170000|2021-12-31 14:49:30|44369.2|44349.2|44368.3|44348.3|44369.2|44349.2|44368.3|44348.3|3
1640962180000|2021-12-31 14:49:40|44369.9|44349.9|44368.3|44348.3|44369.9|44349.9|44368.3|44348.3|1
1640962190000|2021-12-31 14:49:50|||||||||1
1640962200000|2021-12-31 14:50:00|44365.8|44345.8|44366.7|44346.7|44369.9|44349.9|44365.8|44345.8|2
1640962210000|2021-12-31 14:50:10|44368.3|44348.3|44368.3|44348.3|44369.9|44349.9|44368.3|44348.3|0
1640962220000|2021-12-31 14:50:20|44371.5|44351.5|44381.7|44361.7|44381.7|44361.7|44371.5|44351.5|2
1640962230000|2021-12-31 14:50:30|44402.4|44382.4|44395.8|44375.8|44402.4|44382.4|44395.8|44375.8|9
1640962240000|2021-12-31 14:50:40|44396.7|44376.7|44389.2|44369.2|44396.7|44376.7|44389.2|44369.2|9
1640962250000|2021-12-31 14:50:50|44390.8|44370.8|44405.8|44385.8|44405.8|44385.8|44390.8|44370.8|4
1640962260000|2021-12-31 14:51:00|44403.3|44383.3|44401.7|44381.7|44403.3|44383.3|44401.7|44381.7|2
1640962270000|2021-12-31 14:51:10|44403.3|44383.3|44400.8|44380.8|44403.3|44383.3|44400.8|44380.8|3
1640962280000|2021-12-31 14:51:20|44399.2|44379.2|44395.8|44375.8|44399.2|44379.2|44393.3|44373.3|2
1640962290000|2021-12-31 14:51:30|44396.7|44376.7|44398.3|44378.3|44403.3|44383.3|44396.7|44376.7|5
1640962300000|2021-12-31 14:51:40|44400.8|44380.8|44410.8|44390.8|44410.8|44390.8|44400.8|44380.8|0
1640962310000|2021-12-31 14:51:50|44408.3|44388.3|44410.8|44390.8|44410.8|44390.8|44408.3|44388.3|1
1640962320000|2021-12-31 14:52:00|44408.3|44388.3|44406.7|44386.7|44410.8|44390.8|44406.7|44386.7|3
1640962330000|2021-12-31 14:52:10|44408.3|44388.3|44408.3|44388.3|44413.3|44393.3|44408.3|44388.3|56
1640962340000|2021-12-31 14:52:20|44413.3|44393.3|44410.8|44390.8|44413.3|44393.3|44408.3|44388.3|3
1640962350000|2021-12-31 14:52:30|44412.4|44392.4|44413.3|44393.3|44413.3|44393.3|44412.4|44392.4|3
1640962370000|2021-12-31 14:52:50|44414.9|44394.9|44413.3|44393.3|44414.9|44394.9|44413.3|44393.3|3
1640962380000|2021-12-31 14:53:00|44414.9|44394.9|44414.9|44394.9|44417.4|44397.4|44413.3|44393.3|6
1640962390000|2021-12-31 14:53:10|44412.4|44392.4|44409.9|44389.9|44412.4|44392.4|44409.9|44389.9|1
1640962400000|2021-12-31 14:53:20|44405.8|44385.8|44403.3|44383.3|44405.8|44385.8|44403.3|44383.3|5
1640962410000|2021-12-31 14:53:30|44400.8|44380.8|44402.6|44382.6|44403.3|44383.3|44399.2|44379.2|5
1640962420000|2021-12-31 14:53:40|44403.5|44383.5|44422.4|44402.4|44423.3|44403.3|44402.6|44382.6|4
1640962430000|2021-12-31 14:53:50|44424.9|44404.9|44438.3|44418.3|44438.3|44418.3|44424.9|44404.9|5
1640962440000|2021-12-31 14:54:00|44439.2|44419.2|44435.8|44415.8|44439.2|44419.2|44435.8|44415.8|8
1640962450000|2021-12-31 14:54:10|44434.2|44414.2|44435.8|44415.8|44435.8|44415.8|44434.2|44414.2|3
1640962460000|2021-12-31 14:54:20|44438.3|44418.3|44440.8|44420.8|44440.8|44420.8|44438.3|44418.3|4
1640962470000|2021-12-31 14:54:30|44439.9|44419.9|44443.3|44423.3|44443.3|44423.3|44438.3|44418.3|14
1640962490000|2021-12-31 14:54:50|44441.7|44421.7|44446.7|44426.7|44447.4|44427.4|44441.7|44421.7|4
1640962500000|2021-12-31 14:55:00|44450.8|44430.8|44452.4|44432.4|44452.4|44432.4|44449.2|44429.2|7
1640962510000|2021-12-31 14:55:10|44453.3|44433.3|44459.2|44439.2|44459.2|44439.2|44453.3|44433.3|6
1640962520000|2021-12-31 14:55:20|44460.8|44440.8|44459.2|44439.2|44460.8|44440.8|44459.2|44439.2|4
1640962530000|2021-12-31 14:55:30|44460.8|44440.8|44468.3|44448.3|44468.3|44448.3|44460.8|44440.8|8
1640962540000|2021-12-31 14:55:40|44467.4|44447.4|44464.2|44444.2|44467.4|44447.4|44464.2|44444.2|4
1640962550000|2021-12-31 14:55:50|44463.3|44443.3|44467.4|44447.4|44467.4|44447.4|44463.3|44443.3|3
1640962560000|2021-12-31 14:56:00|44468.3|44448.3|44470.8|44450.8|44470.8|44450.8|44465.8|44445.8|5
1640962570000|2021-12-31 14:56:10|44473.3|44453.3|44478.3|44458.3|44478.3|44458.3|44473.3|44453.3|7
1640962580000|2021-12-31 14:56:20|44479.9|44459.9|44479.9|44459.9|44482.4|44462.4|44479.9|44459.9|3
1640962590000|2021-12-31 14:56:30|44478.3|44458.3|44466.7|44446.7|44478.3|44458.3|44466.7|44446.7|9
1640962600000|2021-12-31 14:56:40|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|1
1640962610000|2021-12-31 14:56:50|44462.6|44442.6|44455.8|44435.8|44465.1|44445.1|44455.8|44435.8|18
1640962620000|2021-12-31 14:57:00|44460.8|44440.8|44459.2|44439.2|44460.8|44440.8|44456.7|44436.7|9
1640962630000|2021-12-31 14:57:10|44457.6|44437.6|44455.1|44435.1|44459.2|44439.2|44454.2|44434.2|7
1640962640000|2021-12-31 14:57:20|44456.7|44436.7|44455.1|44435.1|44456.7|44436.7|44455.1|44435.1|4
1640962650000|2021-12-31 14:57:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|6
1640962660000|2021-12-31 14:57:40|44455.1|44435.1|44463.3|44443.3|44463.3|44443.3|44455.1|44435.1|10
1640962670000|2021-12-31 14:57:50|44465.8|44445.8|44464.2|44444.2|44465.8|44445.8|44464.2|44444.2|5
1640962680000|2021-12-31 14:58:00|44463.3|44443.3|44460.8|44440.8|44463.3|44443.3|44459.2|44439.2|19
1640962690000|2021-12-31 14:58:10|44462.4|44442.4|44445.8|44425.8|44463.3|44443.3|44445.8|44425.8|11
1640962700000|2021-12-31 14:58:20|44443.3|44423.3|44438.3|44418.3|44443.3|44423.3|44438.3|44418.3|6
1640962710000|2021-12-31 14:58:30|44439.9|44419.9|44433.3|44413.3|44439.9|44419.9|44433.3|44413.3|3
1640962720000|2021-12-31 14:58:40|44430.8|44410.8|44433.3|44413.3|44435.8|44415.8|44430.8|44410.8|2
1640962730000|2021-12-31 14:58:50|44431.7|44411.7|44432.4|44412.4|44433.3|44413.3|44430.8|44410.8|1
1640962740000|2021-12-31 14:59:00|44433.3|44413.3|44430.8|44410.8|44433.3|44413.3|44430.8|44410.8|2
1640962750000|2021-12-31 14:59:10|44428.3|44408.3|44427.4|44407.4|44428.3|44408.3|44423.3|44403.3|6
1640962760000|2021-12-31 14:59:20|44425.8|44405.8|44423.3|44403.3|44427.4|44407.4|44423.3|44403.3|0
1640962770000|2021-12-31 14:59:30|44420.8|44400.8|44422.4|44402.4|44422.4|44402.4|44420.8|44400.8|7
1640962780000|2021-12-31 14:59:40|44424|44404|44429.9|44409.9|44429.9|44409.9|44424|44404|2
1640962790000|2021-12-31 14:59:50|44426.7|44406.7|44418.3|44398.3|44426.7|44406.7|44418.3|44398.3|3
1640962800000|2021-12-31 15:00:00|44419.9|44399.9|44418.3|44398.3|44420.8|44400.8|44418.3|44398.3|5
1640962810000|2021-12-31 15:00:10|44416.7|44396.7|44405.8|44385.8|44416.7|44396.7|44404.2|44384.2|16
1640962820000|2021-12-31 15:00:20|44404.2|44384.2|44404.2|44384.2|44408.3|44388.3|44404.2|44384.2|0
1640962830000|2021-12-31 15:00:30|44406.7|44386.7|44400.8|44380.8|44406.7|44386.7|44400.8|44380.8|6
1640962840000|2021-12-31 15:00:40|44401.7|44381.7|44407.4|44387.4|44407.4|44387.4|44400.8|44380.8|2
1640962850000|2021-12-31 15:00:50|44410.8|44390.8|44410.8|44390.8|44413.3|44393.3|44410.8|44390.8|2
1640962860000|2021-12-31 15:01:00|44412.4|44392.4|44398.3|44378.3|44413.3|44393.3|44398.3|44378.3|1
1640962870000|2021-12-31 15:01:10|44400.8|44380.8|44395.8|44375.8|44400.8|44380.8|44395.8|44375.8|7
1640962880000|2021-12-31 15:01:20|44394.2|44374.2|44407.4|44387.4|44407.4|44387.4|44391.7|44371.7|7
1640962890000|2021-12-31 15:01:30|44406.7|44386.7|44407.4|44387.4|44410.8|44390.8|44406.7|44386.7|1
1640962900000|2021-12-31 15:01:40|44408.3|44388.3|44397.4|44377.4|44408.3|44388.3|44393.3|44373.3|6
1640962910000|2021-12-31 15:01:50|44398.3|44378.3|44405.8|44385.8|44405.8|44385.8|44398.3|44378.3|1
1640962920000|2021-12-31 15:02:00|44403.3|44383.3|44405.8|44385.8|44405.8|44385.8|44403.3|44383.3|4
1640962930000|2021-12-31 15:02:10|44404.9|44384.9|44410.8|44390.8|44410.8|44390.8|44404.9|44384.9|4
1640962940000|2021-12-31 15:02:20|44415.8|44395.8|44418.3|44398.3|44419.9|44399.9|44415.8|44395.8|3
1640962950000|2021-12-31 15:02:30|44415.8|44395.8|44418.3|44398.3|44418.3|44398.3|44415.8|44395.8|2
1640962960000|2021-12-31 15:02:40|44415.8|44395.8|44418.3|44398.3|44420.8|44400.8|44415.8|44395.8|0
1640962970000|2021-12-31 15:02:50|44416.7|44396.7|44420.8|44400.8|44420.8|44400.8|44415.8|44395.8|3
1640962980000|2021-12-31 15:03:00|44419.9|44399.9|44420.8|44400.8|44423.3|44403.3|44418.3|44398.3|3
1640962990000|2021-12-31 15:03:10|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|44418.3|44398.3|1
1640963000000|2021-12-31 15:03:20|44419.9|44399.9|44423.3|44403.3|44423.3|44403.3|44419.9|44399.9|2
1640963010000|2021-12-31 15:03:30|44421.7|44401.7|44420.8|44400.8|44421.7|44401.7|44418.3|44398.3|10
1640963020000|2021-12-31 15:03:40|44419.2|44399.2|44419.2|44399.2|44423.3|44403.3|44419.2|44399.2|0
1640963030000|2021-12-31 15:03:50|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44419.2|44399.2|2
1640963040000|2021-12-31 15:04:00|44419.2|44399.2|44421.7|44401.7|44422.4|44402.4|44419.2|44399.2|3
1640963050000|2021-12-31 15:04:10|44420.1|44400.1|44424.2|44404.2|44424.2|44404.2|44420.1|44400.1|1
1640963060000|2021-12-31 15:04:20|44427.4|44407.4|44428.3|44408.3|44428.3|44408.3|44424.2|44404.2|3
1640963070000|2021-12-31 15:04:30|44429.9|44409.9|44428.3|44408.3|44429.9|44409.9|44428.3|44408.3|2
1640963080000|2021-12-31 15:04:40|44427.4|44407.4|44425.8|44405.8|44427.4|44407.4|44425.8|44405.8|3
1640963090000|2021-12-31 15:04:50|44424.2|44404.2|44422.4|44402.4|44425.8|44405.8|44422.4|44402.4|0
1640963100000|2021-12-31 15:05:00|44424.9|44404.9|44424.2|44404.2|44425.8|44405.8|44421.7|44401.7|2
1640963110000|2021-12-31 15:05:10|44425.8|44405.8|44414.2|44394.2|44427.4|44407.4|44413.3|44393.3|5
1640963120000|2021-12-31 15:05:20|44414.9|44394.9|44414.9|44394.9|44415.8|44395.8|44412.4|44392.4|1
1640963130000|2021-12-31 15:05:30|44413.3|44393.3|44412.4|44392.4|44414.9|44394.9|44412.4|44392.4|0
1640963140000|2021-12-31 15:05:40|44414.9|44394.9|44414.2|44394.2|44415.8|44395.8|44412.4|44392.4|5
1640963150000|2021-12-31 15:05:50|44415.8|44395.8|44429.9|44409.9|44429.9|44409.9|44415.8|44395.8|3
1640963160000|2021-12-31 15:06:00|44430.8|44410.8|44430.8|44410.8|44430.8|44410.8|44429.2|44409.2|8
1640963170000|2021-12-31 15:06:10|44429.2|44409.2|44426.7|44406.7|44429.2|44409.2|44426.7|44406.7|0
1640963180000|2021-12-31 15:06:20|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|44425.8|44405.8|2
1640963190000|2021-12-31 15:06:30|44424.2|44404.2|44425.1|44405.1|44425.8|44405.8|44421.7|44401.7|2
1640963200000|2021-12-31 15:06:40|44423.5|44403.5|44426.7|44406.7|44426.7|44406.7|44421.7|44401.7|2
1640963210000|2021-12-31 15:06:50|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1640963220000|2021-12-31 15:07:00|44430.8|44410.8|44434.2|44414.2|44434.2|44414.2|44430.8|44410.8|6
1640963230000|2021-12-31 15:07:10|44435.8|44415.8|44432.6|44412.6|44436.7|44416.7|44432.6|44412.6|3
1640963240000|2021-12-31 15:07:20|44431.7|44411.7|44430.1|44410.1|44431.7|44411.7|44428.3|44408.3|4
1640963250000|2021-12-31 15:07:30|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44428.3|44408.3|0
1640963260000|2021-12-31 15:07:40|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1640963270000|2021-12-31 15:07:50|44431.7|44411.7|44429.2|44409.2|44434.2|44414.2|44429.2|44409.2|3
1640963280000|2021-12-31 15:08:00|44430.8|44410.8|44429.2|44409.2|44430.8|44410.8|44429.2|44409.2|2
1640963290000|2021-12-31 15:08:10|44430.8|44410.8|44433.3|44413.3|44433.3|44413.3|44430.8|44410.8|0
1640963300000|2021-12-31 15:08:20|44430.8|44410.8|44435.8|44415.8|44435.8|44415.8|44429.2|44409.2|0
1640963310000|2021-12-31 15:08:30|44434.2|44414.2|44436.7|44416.7|44436.7|44416.7|44434.2|44414.2|5
1640963320000|2021-12-31 15:08:40|44435.8|44415.8|44434.2|44414.2|44435.8|44415.8|44434.2|44414.2|2
1640963330000|2021-12-31 15:08:50|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1640963340000|2021-12-31 15:09:00|44433.3|44413.3|44436.7|44416.7|44436.7|44416.7|44433.3|44413.3|3
1640963350000|2021-12-31 15:09:10|44437.6|44417.6|44439.2|44419.2|44439.2|44419.2|44437.6|44417.6|4
1640963360000|2021-12-31 15:09:20|44440.1|44420.1|44444.9|44424.9|44444.9|44424.9|44440.1|44420.1|3
1640963370000|2021-12-31 15:09:30|44445.8|44425.8|44446.7|44426.7|44448.3|44428.3|44445.8|44425.8|0
1640963380000|2021-12-31 15:09:40|44448.3|44428.3|44449.2|44429.2|44449.2|44429.2|44448.3|44428.3|0
1640963390000|2021-12-31 15:09:50|44451.7|44431.7|44454.2|44434.2|44455.8|44435.8|44451.7|44431.7|6
1640963400000|2021-12-31 15:10:00|44455.8|44435.8|44446.7|44426.7|44455.8|44435.8|44445.8|44425.8|12
1640963410000|2021-12-31 15:10:10|44448.3|44428.3|44449.2|44429.2|44449.2|44429.2|44448.3|44428.3|0
1640963420000|2021-12-31 15:10:20|44451.7|44431.7|44462.4|44442.4|44462.4|44442.4|44451.7|44431.7|6
1640963430000|2021-12-31 15:10:30|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|1
1640963440000|2021-12-31 15:10:40|44469.9|44449.9|44473.3|44453.3|44473.3|44453.3|44469.9|44449.9|5
1640963450000|2021-12-31 15:10:50|44470.8|44450.8|44473.3|44453.3|44474.2|44454.2|44470.8|44450.8|3
1640963460000|2021-12-31 15:11:00|44471.7|44451.7|44459.2|44439.2|44471.7|44451.7|44459.2|44439.2|10
1640963470000|2021-12-31 15:11:10|44460.8|44440.8|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|5
1640963480000|2021-12-31 15:11:20|44462.4|44442.4|44466.7|44446.7|44466.7|44446.7|44462.4|44442.4|10
1640963490000|2021-12-31 15:11:30|44464.2|44444.2|44469.9|44449.9|44469.9|44449.9|44463.3|44443.3|9
1640963510000|2021-12-31 15:11:50|44471.4|44451.4|44475.8|44455.8|44478.3|44458.3|44471.4|44451.4|5
1640963520000|2021-12-31 15:12:00|44474.2|44454.2|44466|44446|44474.2|44454.2|44466|44446|10
1640963530000|2021-12-31 15:12:10|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|1
1640963540000|2021-12-31 15:12:20|44463.5|44443.5|44465.8|44445.8|44465.8|44445.8|44460.1|44440.1|10
1640963550000|2021-12-31 15:12:30|44464.2|44444.2|44462.6|44442.6|44464.2|44444.2|44462.6|44442.6|1
1640963560000|2021-12-31 15:12:40|44464.2|44444.2|44459.9|44439.9|44464.2|44444.2|44459.9|44439.9|6
1640963570000|2021-12-31 15:12:50|44460.8|44440.8|44458.3|44438.3|44460.8|44440.8|44458.3|44438.3|9
1640963580000|2021-12-31 15:13:00|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|1
1640963590000|2021-12-31 15:13:10|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|44453.3|44433.3|0
1640963600000|2021-12-31 15:13:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1640963610000|2021-12-31 15:13:30|44451.7|44431.7|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|6
1640963620000|2021-12-31 15:13:40|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44447.4|44427.4|11
1640963630000|2021-12-31 15:13:50|44443.3|44423.3|44440.8|44420.8|44443.3|44423.3|44438.3|44418.3|19
1640963640000|2021-12-31 15:14:00|44443.3|44423.3|44439.2|44419.2|44443.3|44423.3|44439.2|44419.2|105
1640963650000|2021-12-31 15:14:10|44437.6|44417.6|44435.1|44415.1|44437.6|44417.6|44431|44411|6
1640963660000|2021-12-31 15:14:20|44436|44416|44431|44411|44436|44416|44431|44411|6
1640963670000|2021-12-31 15:14:30|44431.9|44411.9|44439.4|44419.4|44439.4|44419.4|44431|44411|5
1640963680000|2021-12-31 15:14:40|44444.4|44424.4|44446|44426|44448.5|44428.5|44444.4|44424.4|25
1640963690000|2021-12-31 15:14:50|44444.4|44424.4|44444.2|44424.2|44445.1|44425.1|44442.6|44422.6|4
1640963700000|2021-12-31 15:15:00|44445.1|44425.1|44433.3|44413.3|44445.1|44425.1|44433.3|44413.3|6
1640963710000|2021-12-31 15:15:10|44434.9|44414.9|44438.3|44418.3|44439.2|44419.2|44434.9|44414.9|2
1640963720000|2021-12-31 15:15:20|44440.8|44420.8|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|0
1640963730000|2021-12-31 15:15:30|44441.7|44421.7|44443.3|44423.3|44448.3|44428.3|44441.7|44421.7|1
1640963740000|2021-12-31 15:15:40|44442.4|44422.4|44444.9|44424.9|44445.8|44425.8|44442.4|44422.4|0
1640963750000|2021-12-31 15:15:50|44445.8|44425.8|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|0
1640963760000|2021-12-31 15:16:00|44447.4|44427.4|44445.8|44425.8|44449.9|44429.9|44445.8|44425.8|1
1640963770000|2021-12-31 15:16:10|44448.3|44428.3|44448.3|44428.3|44450.8|44430.8|44448.3|44428.3|4
1640963780000|2021-12-31 15:16:20|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44445.8|44425.8|2
1640963790000|2021-12-31 15:16:30|44448.9|44428.9|44445.8|44425.8|44449.9|44429.9|44445.8|44425.8|0
1640963800000|2021-12-31 15:16:40|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|4
1640963810000|2021-12-31 15:16:50|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|44438.3|44418.3|7
1640963820000|2021-12-31 15:17:00|44442.4|44422.4|44446.4|44426.4|44446.4|44426.4|44442.4|44422.4|5
1640963830000|2021-12-31 15:17:10|44452.4|44432.4|44453.3|44433.3|44453.3|44433.3|44452.4|44432.4|1
1640963840000|2021-12-31 15:17:20|44454.2|44434.2|44460.8|44440.8|44460.8|44440.8|44454.2|44434.2|7
1640963850000|2021-12-31 15:17:30|44459.2|44439.2|44458.3|44438.3|44459.2|44439.2|44458.3|44438.3|0
1640963860000|2021-12-31 15:17:40|||||||||5
1640963880000|2021-12-31 15:18:00|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|4
1640963900000|2021-12-31 15:18:20|44462.4|44442.4|44469.2|44449.2|44469.2|44449.2|44462.4|44442.4|4
1640963910000|2021-12-31 15:18:30|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|0
1640963920000|2021-12-31 15:18:40|44473.3|44453.3|44474.9|44454.9|44474.9|44454.9|44473.3|44453.3|7
1640963940000|2021-12-31 15:19:00|44473.3|44453.3|44475.8|44455.8|44478.3|44458.3|44473.3|44453.3|4
1640963950000|2021-12-31 15:19:10|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44475.8|44455.8|2
1640963960000|2021-12-31 15:19:20|44474.2|44454.2|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|6
1640963970000|2021-12-31 15:19:30|44475.8|44455.8|44474.2|44454.2|44475.8|44455.8|44473.3|44453.3|5
1640963980000|2021-12-31 15:19:40|44475.8|44455.8|44483.3|44463.3|44483.3|44463.3|44475.8|44455.8|9
1640963990000|2021-12-31 15:19:50|44479.2|44459.2|44484.2|44464.2|44484.2|44464.2|44479.2|44459.2|5
1640964000000|2021-12-31 15:20:00|44485.8|44465.8|44476.9|44456.9|44485.8|44465.8|44476.9|44456.9|16
1640964010000|2021-12-31 15:20:10|44475.3|44455.3|44458.3|44438.3|44475.3|44455.3|44458.3|44438.3|7
1640964020000|2021-12-31 15:20:20|44459.2|44439.2|44460.8|44440.8|44460.8|44440.8|44459.2|44439.2|2
1640964030000|2021-12-31 15:20:30|44459.2|44439.2|44451.7|44431.7|44459.2|44439.2|44450.8|44430.8|13
1640964040000|2021-12-31 15:20:40|44454.2|44434.2|44450.8|44430.8|44454.2|44434.2|44450.8|44430.8|11
1640964050000|2021-12-31 15:20:50|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|5
1640964060000|2021-12-31 15:21:00|44455.8|44435.8|44460.8|44440.8|44460.8|44440.8|44455.8|44435.8|13
1640964070000|2021-12-31 15:21:10|44458.3|44438.3|44455.8|44435.8|44458.3|44438.3|44455.8|44435.8|2
1640964080000|2021-12-31 15:21:20|44454.2|44434.2|44457.3|44437.3|44459.8|44439.8|44450.8|44430.8|10
1640964090000|2021-12-31 15:21:30|44458.9|44438.9|44457.3|44437.3|44459.8|44439.8|44457.3|44437.3|0
1640964100000|2021-12-31 15:21:40|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|5
1640964110000|2021-12-31 15:21:50|44457.3|44437.3|44459.8|44439.8|44459.8|44439.8|44457.3|44437.3|0
1640964120000|2021-12-31 15:22:00|44457.3|44437.3|44458.3|44438.3|44458.3|44438.3|44457.3|44437.3|4
1640964130000|2021-12-31 15:22:10|44456.7|44436.7|44485.8|44465.8|44485.8|44465.8|44455.8|44435.8|8
1640964140000|2021-12-31 15:22:20|44487.3|44467.3|44498.3|44478.3|44499.8|44479.8|44487.3|44467.3|21
1640964150000|2021-12-31 15:22:30|44496.7|44476.7|44494.2|44474.2|44498.3|44478.3|44494.2|44474.2|9
1640964160000|2021-12-31 15:22:40|44495.8|44475.8|44494.2|44474.2|44495.8|44475.8|44494.2|44474.2|1
1640964170000|2021-12-31 15:22:50|44493.3|44473.3|44490.8|44470.8|44495.8|44475.8|44490.8|44470.8|3
1640964180000|2021-12-31 15:23:00|44493.9|44473.9|44499.8|44479.8|44499.8|44479.8|44490.8|44470.8|22
1640964190000|2021-12-31 15:23:10|44499.2|44479.2|44466.7|44446.7|44499.2|44479.2|44466.7|44446.7|43
1640964200000|2021-12-31 15:23:20|44465.8|44445.8|44460.8|44440.8|44465.8|44445.8|44460.8|44440.8|3
1640964220000|2021-12-31 15:23:40|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|2
1640964230000|2021-12-31 15:23:50|44460.8|44440.8|44459.2|44439.2|44463.3|44443.3|44459.2|44439.2|3
1640964240000|2021-12-31 15:24:00|44456.7|44436.7|44453.3|44433.3|44456.7|44436.7|44453.3|44433.3|8
1640964250000|2021-12-31 15:24:10|44454.2|44434.2|44454.2|44434.2|44455.8|44435.8|44453.3|44433.3|1
1640964260000|2021-12-31 15:24:20|44455.8|44435.8|44462.3|44442.3|44462.3|44442.3|44455.8|44435.8|6
1640964280000|2021-12-31 15:24:40|44459.8|44439.8|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|1
1640964290000|2021-12-31 15:24:50|44459.8|44439.8|44463.3|44443.3|44463.3|44443.3|44458.3|44438.3|2
1640964300000|2021-12-31 15:25:00|44468.3|44448.3|44468.3|44448.3|44469.2|44449.2|44465.8|44445.8|3
1640964310000|2021-12-31 15:25:10|44469.2|44449.2|44470.8|44450.8|44470.8|44450.8|44468.3|44448.3|2
1640964320000|2021-12-31 15:25:20|44472.3|44452.3|44478.3|44458.3|44483.3|44463.3|44472.3|44452.3|8
1640964340000|2021-12-31 15:25:40|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44472.3|44452.3|1
1640964350000|2021-12-31 15:25:50|||||||||3
1640964360000|2021-12-31 15:26:00|44470.8|44450.8|44474.2|44454.2|44474.2|44454.2|44470.8|44450.8|1
1640964370000|2021-12-31 15:26:10|44475.8|44455.8|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|4
1640964380000|2021-12-31 15:26:20|44474.8|44454.8|44470.8|44450.8|44475.8|44455.8|44469.2|44449.2|2
1640964390000|2021-12-31 15:26:30|44474.2|44454.2|44478.3|44458.3|44478.3|44458.3|44474.2|44454.2|9
1640964400000|2021-12-31 15:26:40|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|1
1640964410000|2021-12-31 15:26:50|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|1
1640964420000|2021-12-31 15:27:00|44479.2|44459.2|44474.2|44454.2|44479.2|44459.2|44474.2|44454.2|15
1640964430000|2021-12-31 15:27:10|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|1
1640964450000|2021-12-31 15:27:30|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|44478.3|44458.3|3
1640964460000|2021-12-31 15:27:40|44475.8|44455.8|44483.3|44463.3|44483.3|44463.3|44474.2|44454.2|11
1640964470000|2021-12-31 15:27:50|44484.8|44464.8|44490.8|44470.8|44490.8|44470.8|44484.8|44464.8|2
1640964480000|2021-12-31 15:28:00|44489.2|44469.2|44488.3|44468.3|44489.2|44469.2|44488.3|44468.3|2
1640964490000|2021-12-31 15:28:10|44493.3|44473.3|44488.3|44468.3|44493.3|44473.3|44485.8|44465.8|3
1640964500000|2021-12-31 15:28:20|44490.8|44470.8|44488.3|44468.3|44490.8|44470.8|44485.8|44465.8|2
1640964510000|2021-12-31 15:28:30|44486.7|44466.7|44487.3|44467.3|44488.3|44468.3|44485.8|44465.8|1
1640964520000|2021-12-31 15:28:40|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|4
1640964530000|2021-12-31 15:28:50|44486.7|44466.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|2
1640964540000|2021-12-31 15:29:00|44485.8|44465.8|44484.2|44464.2|44485.8|44465.8|44484.2|44464.2|10
1640964550000|2021-12-31 15:29:10|44485.8|44465.8|44485.8|44465.8|44485.8|44465.8|44484.2|44464.2|5
1640964560000|2021-12-31 15:29:20|44484.2|44464.2|44488.3|44468.3|44488.3|44468.3|44483.3|44463.3|5
1640964570000|2021-12-31 15:29:30|44486.7|44466.7|44488.3|44468.3|44488.3|44468.3|44486.7|44466.7|3
1640964580000|2021-12-31 15:29:40|44490.8|44470.8|44492.3|44472.3|44492.3|44472.3|44490.8|44470.8|5
1640964590000|2021-12-31 15:29:50|44491.7|44471.7|44495.8|44475.8|44497.3|44477.3|44490.8|44470.8|18
1640964600000|2021-12-31 15:30:00|44494.2|44474.2|44476.7|44456.7|44495.8|44475.8|44476.7|44456.7|29
1640964610000|2021-12-31 15:30:10|44475.1|44455.1|44468.3|44448.3|44476.7|44456.7|44468.3|44448.3|15
1640964620000|2021-12-31 15:30:20|44464.2|44444.2|44463.3|44443.3|44464.2|44444.2|44463.3|44443.3|5
1640964630000|2021-12-31 15:30:30|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|5
1640964640000|2021-12-31 15:30:40|44466.7|44446.7|44464.2|44444.2|44466.7|44446.7|44464.2|44444.2|10
1640964650000|2021-12-31 15:30:50|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|3
1640964660000|2021-12-31 15:31:00|44461.7|44441.7|44460.8|44440.8|44461.7|44441.7|44460.8|44440.8|0
1640964670000|2021-12-31 15:31:10|44463.3|44443.3|44460.8|44440.8|44464.8|44444.8|44460.8|44440.8|7
1640964680000|2021-12-31 15:31:20|44458.3|44438.3|44455.8|44435.8|44458.3|44438.3|44455.8|44435.8|8
1640964690000|2021-12-31 15:31:30|44458.3|44438.3|44460.8|44440.8|44460.8|44440.8|44458.3|44438.3|6
1640964700000|2021-12-31 15:31:40|44458.3|44438.3|44459.8|44439.8|44459.8|44439.8|44458.3|44438.3|0
1640964710000|2021-12-31 15:31:50|44460.8|44440.8|44463.2|44443.2|44463.2|44443.2|44460.8|44440.8|5
1640964720000|2021-12-31 15:32:00|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|2
1640964730000|2021-12-31 15:32:10|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44457.3|44437.3|4
1640964740000|2021-12-31 15:32:20|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|1
1640964750000|2021-12-31 15:32:30|44460.7|44440.7|44458.2|44438.2|44460.7|44440.7|44458.2|44438.2|3
1640964760000|2021-12-31 15:32:40|44457.6|44437.6|44458.2|44438.2|44460.7|44440.7|44456.7|44436.7|2
1640964780000|2021-12-31 15:33:00|44460.7|44440.7|44460.7|44440.7|44462.3|44442.3|44460.7|44440.7|3
1640964790000|2021-12-31 15:33:10|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|1
1640964800000|2021-12-31 15:33:20|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|0
1640964810000|2021-12-31 15:33:30|||||||||2
1640964820000|2021-12-31 15:33:40|44459.8|44439.8|44461.7|44441.7|44461.7|44441.7|44459.8|44439.8|6
1640964830000|2021-12-31 15:33:50|44460.7|44440.7|44462.3|44442.3|44463.2|44443.2|44460.7|44440.7|0
1640964840000|2021-12-31 15:34:00|44464.8|44444.8|44462.3|44442.3|44464.8|44444.8|44462.3|44442.3|0
1640964850000|2021-12-31 15:34:10|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|0
1640964860000|2021-12-31 15:34:20|44460.7|44440.7|44462.3|44442.3|44462.3|44442.3|44460.7|44440.7|2
1640964870000|2021-12-31 15:34:30|44463.9|44443.9|44463.2|44443.2|44463.9|44443.9|44463.2|44443.2|0
1640964880000|2021-12-31 15:34:40|44462.3|44442.3|44473.2|44453.2|44477.3|44457.3|44462.3|44442.3|8
1640964890000|2021-12-31 15:34:50|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|5
1640964900000|2021-12-31 15:35:00|44475.7|44455.7|44480.7|44460.7|44481.7|44461.7|44475.7|44455.7|1
1640964910000|2021-12-31 15:35:10|44479.2|44459.2|44475.7|44455.7|44479.2|44459.2|44474.2|44454.2|7
1640964920000|2021-12-31 15:35:20|44473.2|44453.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|0
1640964930000|2021-12-31 15:35:30|||||||||2
1640964940000|2021-12-31 15:35:40|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|0
1640964950000|2021-12-31 15:35:50|44479.2|44459.2|44487.3|44467.3|44487.3|44467.3|44479.2|44459.2|7
1640964960000|2021-12-31 15:36:00|44485.7|44465.7|44491.7|44471.7|44491.7|44471.7|44485.7|44465.7|1
1640964970000|2021-12-31 15:36:10|44490.7|44470.7|44490.7|44470.7|44494.2|44474.2|44490.7|44470.7|2
1640964980000|2021-12-31 15:36:20|44492.3|44472.3|44495.7|44475.7|44495.7|44475.7|44490.7|44470.7|5
1640964990000|2021-12-31 15:36:30|44498.2|44478.2|44498.2|44478.2|44503.2|44483.2|44498.2|44478.2|6
1640965000000|2021-12-31 15:36:40|44499.8|44479.8|44510.7|44490.7|44513.2|44493.2|44499.8|44479.8|16
1640965010000|2021-12-31 15:36:50|44512.3|44492.3|44512.3|44492.3|44512.3|44492.3|44510.7|44490.7|7
1640965020000|2021-12-31 15:37:00|44514.8|44494.8|44515.7|44495.7|44515.7|44495.7|44510.7|44490.7|9
1640965030000|2021-12-31 15:37:10|44517.3|44497.3|44520.7|44500.7|44526.7|44506.7|44517.3|44497.3|27
1640965040000|2021-12-31 15:37:20|44519.2|44499.2|44493.2|44473.2|44523.2|44503.2|44493.2|44473.2|17
1640965050000|2021-12-31 15:37:30|44491.7|44471.7|44493.2|44473.2|44493.2|44473.2|44490.7|44470.7|3
1640965060000|2021-12-31 15:37:40|44491.7|44471.7|44489.2|44469.2|44493.2|44473.2|44489.2|44469.2|4
1640965070000|2021-12-31 15:37:50|44486.7|44466.7|44478.2|44458.2|44486.7|44466.7|44478.2|44458.2|8
1640965080000|2021-12-31 15:38:00|44479.8|44459.8|44475.7|44455.7|44480.7|44460.7|44475.7|44455.7|7
1640965090000|2021-12-31 15:38:10|44478.2|44458.2|44480.7|44460.7|44480.7|44460.7|44478.2|44458.2|4
1640965100000|2021-12-31 15:38:20|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|4
1640965110000|2021-12-31 15:38:30|44480.7|44460.7|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|3
1640965120000|2021-12-31 15:38:40|44479.2|44459.2|44475.7|44455.7|44479.2|44459.2|44475.7|44455.7|4
1640965130000|2021-12-31 15:38:50|44474.2|44454.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|0
1640965140000|2021-12-31 15:39:00|44474.2|44454.2|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|4
1640965150000|2021-12-31 15:39:10|||||||||7
1640965160000|2021-12-31 15:39:20|44480.7|44460.7|44480.7|44460.7|44483.2|44463.2|44480.7|44460.7|7
1640965170000|2021-12-31 15:39:30|44476.7|44456.7|44466.7|44446.7|44476.7|44456.7|44466.7|44446.7|4
1640965180000|2021-12-31 15:39:40|44470.7|44450.7|44470.7|44450.7|44473.2|44453.2|44470.7|44450.7|2
1640965200000|2021-12-31 15:40:00|44468.2|44448.2|44465.7|44445.7|44468.2|44448.2|44465.7|44445.7|1
1640965210000|2021-12-31 15:40:10|44464.2|44444.2|44449.2|44429.2|44464.2|44444.2|44449.2|44429.2|12
1640965220000|2021-12-31 15:40:20|44450.7|44430.7|44444.2|44424.2|44450.7|44430.7|44444.2|44424.2|11
1640965230000|2021-12-31 15:40:30|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|2
1640965240000|2021-12-31 15:40:40|44444.2|44424.2|44445.7|44425.7|44445.7|44425.7|44441.7|44421.7|4
1640965250000|2021-12-31 15:40:50|44444.2|44424.2|44442.6|44422.6|44444.2|44424.2|44441.7|44421.7|3
1640965260000|2021-12-31 15:41:00|44441.7|44421.7|44427.3|44407.3|44441.7|44421.7|44424.2|44404.2|16
1640965270000|2021-12-31 15:41:10|44432.3|44412.3|44435.7|44415.7|44438.9|44418.9|44432.3|44412.3|6
1640965280000|2021-12-31 15:41:20|44438.2|44418.2|44442.3|44422.3|44442.3|44422.3|44435.7|44415.7|4
1640965290000|2021-12-31 15:41:30|44440.7|44420.7|44442.3|44422.3|44442.3|44422.3|44440.7|44420.7|0
1640965300000|2021-12-31 15:41:40|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|0
1640965310000|2021-12-31 15:41:50|44442.3|44422.3|44440.7|44420.7|44442.3|44422.3|44440.7|44420.7|2
1640965320000|2021-12-31 15:42:00|44443.2|44423.2|44443.2|44423.2|44444.8|44424.8|44440.7|44420.7|3
1640965330000|2021-12-31 15:42:10|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|0
1640965340000|2021-12-31 15:42:20|44445.7|44425.7|44453.2|44433.2|44454.8|44434.8|44445.7|44425.7|6
1640965350000|2021-12-31 15:42:30|44454.8|44434.8|44455.7|44435.7|44455.7|44435.7|44454.8|44434.8|3
1640965360000|2021-12-31 15:42:40|44457.3|44437.3|44462.3|44442.3|44462.3|44442.3|44457.3|44437.3|1
1640965370000|2021-12-31 15:42:50|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|0
1640965380000|2021-12-31 15:43:00|44464.8|44444.8|44477.3|44457.3|44477.3|44457.3|44464.8|44444.8|5
1640965390000|2021-12-31 15:43:10|44474.8|44454.8|44479.8|44459.8|44479.8|44459.8|44474.8|44454.8|8
1640965400000|2021-12-31 15:43:20|||||||||1
1640965410000|2021-12-31 15:43:30|44480.7|44460.7|44483.2|44463.2|44483.2|44463.2|44480.7|44460.7|4
1640965420000|2021-12-31 15:43:40|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|0
1640965430000|2021-12-31 15:43:50|44482.3|44462.3|44485.7|44465.7|44485.7|44465.7|44480.7|44460.7|7
1640965440000|2021-12-31 15:44:00|44484.1|44464.1|44480.7|44460.7|44484.1|44464.1|44478.2|44458.2|8
1640965460000|2021-12-31 15:44:20|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|0
1640965470000|2021-12-31 15:44:30|44484.1|44464.1|44484.8|44464.8|44484.8|44464.8|44483.2|44463.2|0
1640965480000|2021-12-31 15:44:40|44485.7|44465.7|44489.8|44469.8|44489.8|44469.8|44485.7|44465.7|2
1640965490000|2021-12-31 15:44:50|44491.6|44471.6|44490.7|44470.7|44491.6|44471.6|44490.7|44470.7|1
1640965500000|2021-12-31 15:45:00|44492.3|44472.3|44493.2|44473.2|44495.7|44475.7|44490.7|44470.7|5
1640965510000|2021-12-31 15:45:10|44494.8|44474.8|44498.2|44478.2|44498.2|44478.2|44494.8|44474.8|4
1640965520000|2021-12-31 15:45:20|44501.6|44481.6|44503.2|44483.2|44503.2|44483.2|44500.7|44480.7|1
1640965530000|2021-12-31 15:45:30|44501.6|44481.6|44505.7|44485.7|44505.7|44485.7|44500.7|44480.7|12
1640965540000|2021-12-31 15:45:40|44509.1|44489.1|44513.2|44493.2|44514.1|44494.1|44509.1|44489.1|25
1640965550000|2021-12-31 15:45:50|44510.7|44490.7|44513.2|44493.2|44513.2|44493.2|44510.7|44490.7|2
1640965560000|2021-12-31 15:46:00|44515.7|44495.7|44513.2|44493.2|44515.7|44495.7|44510.7|44490.7|6
1640965570000|2021-12-31 15:46:10|44511.6|44491.6|44513.2|44493.2|44513.2|44493.2|44510.7|44490.7|2
1640965590000|2021-12-31 15:46:30|44510.7|44490.7|44510.7|44490.7|44511.6|44491.6|44510.7|44490.7|4
1640965600000|2021-12-31 15:46:40|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|1
1640965610000|2021-12-31 15:46:50|44510.7|44490.7|44510.7|44490.7|44513.2|44493.2|44509.1|44489.1|7
1640965620000|2021-12-31 15:47:00|44514.1|44494.1|44503.2|44483.2|44514.1|44494.1|44503.2|44483.2|40
1640965630000|2021-12-31 15:47:10|44500.7|44480.7|44494.1|44474.1|44501.6|44481.6|44492.6|44472.6|6
1640965640000|2021-12-31 15:47:20|44492.6|44472.6|44490.7|44470.7|44494.1|44474.1|44490.7|44470.7|4
1640965650000|2021-12-31 15:47:30|44489.1|44469.1|44490.7|44470.7|44490.7|44470.7|44488.2|44468.2|1
1640965660000|2021-12-31 15:47:40|44489.1|44469.1|44483.2|44463.2|44489.1|44469.1|44483.2|44463.2|0
1640965670000|2021-12-31 15:47:50|44485.7|44465.7|44477.3|44457.3|44485.7|44465.7|44477.3|44457.3|5
1640965680000|2021-12-31 15:48:00|44473.2|44453.2|44478.2|44458.2|44478.2|44458.2|44473.2|44453.2|2
1640965690000|2021-12-31 15:48:10|||||||||3
1640965720000|2021-12-31 15:48:40|44479.8|44459.8|44483.2|44463.2|44483.2|44463.2|44479.8|44459.8|0
1640965730000|2021-12-31 15:48:50|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|2
1640965740000|2021-12-31 15:49:00|44480.7|44460.7|44478.2|44458.2|44480.7|44460.7|44475.7|44455.7|10
1640965750000|2021-12-31 15:49:10|44476.6|44456.6|44473.2|44453.2|44476.6|44456.6|44473.2|44453.2|1
1640965770000|2021-12-31 15:49:30|44470.7|44450.7|44473.2|44453.2|44473.2|44453.2|44470.7|44450.7|0
1640965780000|2021-12-31 15:49:40|44474.8|44454.8|44478.2|44458.2|44478.2|44458.2|44474.8|44454.8|4
1640965790000|2021-12-31 15:49:50|44480.7|44460.7|44484.8|44464.8|44484.8|44464.8|44480.7|44460.7|2
1640965800000|2021-12-31 15:50:00|44485.7|44465.7|44481.6|44461.6|44485.7|44465.7|44481.6|44461.6|5
1640965810000|2021-12-31 15:50:10|44479.1|44459.1|44473.2|44453.2|44479.1|44459.1|44468.2|44448.2|9
1640965820000|2021-12-31 15:50:20|44474.8|44454.8|44473.2|44453.2|44475.7|44455.7|44473.2|44453.2|2
1640965830000|2021-12-31 15:50:30|44475.7|44455.7|44475.7|44455.7|44478.2|44458.2|44475.7|44455.7|5
1640965840000|2021-12-31 15:50:40|44477.3|44457.3|44480.7|44460.7|44480.7|44460.7|44475.7|44455.7|1
1640965850000|2021-12-31 15:50:50|44483.2|44463.2|44485.7|44465.7|44485.7|44465.7|44483.2|44463.2|3
1640965860000|2021-12-31 15:51:00|44488.2|44468.2|44485.7|44465.7|44488.2|44468.2|44483.2|44463.2|3
1640965870000|2021-12-31 15:51:10|44480.7|44460.7|44478.2|44458.2|44480.7|44460.7|44473.2|44453.2|1
1640965880000|2021-12-31 15:51:20|44475.7|44455.7|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|1
1640965890000|2021-12-31 15:51:30|44479.8|44459.8|44486.4|44466.4|44486.4|44466.4|44479.8|44459.8|1
1640965900000|2021-12-31 15:51:40|44488.2|44468.2|44486.6|44466.6|44488.2|44468.2|44486.6|44466.6|1
1640965910000|2021-12-31 15:51:50|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|2
1640965920000|2021-12-31 15:52:00|44488.2|44468.2|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|1
1640965930000|2021-12-31 15:52:10|44489.8|44469.8|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|0
1640965940000|2021-12-31 15:52:20|44489.8|44469.8|44490.7|44470.7|44490.7|44470.7|44489.8|44469.8|3
1640965950000|2021-12-31 15:52:30|44492.3|44472.3|44489.1|44469.1|44493.2|44473.2|44489.1|44469.1|2
1640965960000|2021-12-31 15:52:40|44487.6|44467.6|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|0
1640965970000|2021-12-31 15:52:50|44486.6|44466.6|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|0
1640965980000|2021-12-31 15:53:00|44486.6|44466.6|44486.6|44466.6|44489.1|44469.1|44486.6|44466.6|2
1640965990000|2021-12-31 15:53:10|44485.7|44465.7|44488.2|44468.2|44488.2|44468.2|44485.7|44465.7|3
1640966000000|2021-12-31 15:53:20|44490.7|44470.7|44495.7|44475.7|44495.7|44475.7|44490.7|44470.7|2
1640966010000|2021-12-31 15:53:30|44498.2|44478.2|44498.2|44478.2|44499.8|44479.8|44498.2|44478.2|8
1640966020000|2021-12-31 15:53:40|44495.7|44475.7|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|0
1640966030000|2021-12-31 15:53:50|44499.8|44479.8|44500.7|44480.7|44501.6|44481.6|44499.8|44479.8|2
1640966040000|2021-12-31 15:54:00|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|0
1640966050000|2021-12-31 15:54:10|44504.8|44484.8|44505.7|44485.7|44505.7|44485.7|44504.8|44484.8|0
1640966060000|2021-12-31 15:54:20|44506.6|44486.6|44501.6|44481.6|44506.6|44486.6|44501.6|44481.6|3
1640966070000|2021-12-31 15:54:30|44504.1|44484.1|44503.2|44483.2|44505.7|44485.7|44503.2|44483.2|2
1640966080000|2021-12-31 15:54:40|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|0
1640966090000|2021-12-31 15:54:50|44499.1|44479.1|44498.2|44478.2|44500.7|44480.7|44498.2|44478.2|0
1640966100000|2021-12-31 15:55:00|44499.8|44479.8|44500.7|44480.7|44503.2|44483.2|44498.2|44478.2|2
1640966110000|2021-12-31 15:55:10|44502.3|44482.3|44500.7|44480.7|44503.2|44483.2|44500.7|44480.7|0
1640966120000|2021-12-31 15:55:20|44501.6|44481.6|44490.7|44470.7|44504.1|44484.1|44486.6|44466.6|3
1640966130000|2021-12-31 15:55:30|44493.2|44473.2|44503.2|44483.2|44503.2|44483.2|44493.2|44473.2|7
1640966140000|2021-12-31 15:55:40|44505.7|44485.7|44511.6|44491.6|44513.2|44493.2|44505.7|44485.7|10
1640966150000|2021-12-31 15:55:50|44513.2|44493.2|44538.2|44518.2|44538.2|44518.2|44513.2|44493.2|15
1640966160000|2021-12-31 15:56:00|44540.7|44520.7|44535|44515|44543.2|44523.2|44535|44515|12
1640966170000|2021-12-31 15:56:10|44530.7|44510.7|44523.2|44503.2|44532.3|44512.3|44520.7|44500.7|8
1640966180000|2021-12-31 15:56:20|44524.8|44504.8|44522.3|44502.3|44525.7|44505.7|44520.7|44500.7|9
1640966190000|2021-12-31 15:56:30|44524.8|44504.8|44524.1|44504.1|44529.8|44509.8|44524.1|44504.1|4
1640966200000|2021-12-31 15:56:40|44525.7|44505.7|44540.7|44520.7|44540.7|44520.7|44525.7|44505.7|17
1640966210000|2021-12-31 15:56:50|44543.2|44523.2|44538.2|44518.2|44543.2|44523.2|44537.3|44517.3|6
1640966220000|2021-12-31 15:57:00|44539.1|44519.1|44540.7|44520.7|44540.7|44520.7|44539.1|44519.1|0
1640966230000|2021-12-31 15:57:10|44537.5|44517.5|44531.6|44511.6|44540.7|44520.7|44531.6|44511.6|9
1640966240000|2021-12-31 15:57:20|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|44535.7|44515.7|3
1640966250000|2021-12-31 15:57:30|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|2
1640966260000|2021-12-31 15:57:40|44538.2|44518.2|44540.7|44520.7|44542.3|44522.3|44538.2|44518.2|3
1640966270000|2021-12-31 15:57:50|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|0
1640966280000|2021-12-31 15:58:00|44531.6|44511.6|44528.2|44508.2|44533.2|44513.2|44528.2|44508.2|5
1640966290000|2021-12-31 15:58:10|44529.1|44509.1|44525.7|44505.7|44529.1|44509.1|44522.3|44502.3|14
1640966300000|2021-12-31 15:58:20|44528.2|44508.2|44530.7|44510.7|44530.7|44510.7|44524.1|44504.1|2
1640966310000|2021-12-31 15:58:30|44529.1|44509.1|44530.7|44510.7|44530.7|44510.7|44529.1|44509.1|3
1640966320000|2021-12-31 15:58:40|44526.6|44506.6|44523.2|44503.2|44529.1|44509.1|44523.2|44503.2|2
1640966330000|2021-12-31 15:58:50|44521.6|44501.6|44513.2|44493.2|44521.6|44501.6|44512.3|44492.3|3
1640966340000|2021-12-31 15:59:00|44515.7|44495.7|44523.2|44503.2|44524.1|44504.1|44515.7|44495.7|8
1640966350000|2021-12-31 15:59:10|44524.1|44504.1|44530.7|44510.7|44530.7|44510.7|44523.2|44503.2|3
1640966360000|2021-12-31 15:59:20|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44530.7|44510.7|1
1640966370000|2021-12-31 15:59:30|44531.6|44511.6|44529.8|44509.8|44531.6|44511.6|44528.2|44508.2|1
1640966380000|2021-12-31 15:59:40|44530.7|44510.7|44528.2|44508.2|44533.2|44513.2|44528.2|44508.2|3
1640966390000|2021-12-31 15:59:50|44525.7|44505.7|44530.7|44510.7|44530.7|44510.7|44525.7|44505.7|3
1640966400000|2021-12-31 16:00:00|44532.3|44512.3|44537.3|44517.3|44537.3|44517.3|44530.7|44510.7|8
1640966410000|2021-12-31 16:00:10|44538.2|44518.2|44533.2|44513.2|44538.2|44518.2|44533.2|44513.2|7
1640966420000|2021-12-31 16:00:20|44531.6|44511.6|44533.2|44513.2|44535.7|44515.7|44530.7|44510.7|5
1640966430000|2021-12-31 16:00:30|44531.6|44511.6|44538.2|44518.2|44538.2|44518.2|44531.6|44511.6|4
1640966440000|2021-12-31 16:00:40|44540.7|44520.7|44542.3|44522.3|44542.3|44522.3|44540.7|44520.7|2
1640966450000|2021-12-31 16:00:50|44543.2|44523.2|44545.7|44525.7|44545.7|44525.7|44543.2|44523.2|0
1640966460000|2021-12-31 16:01:00|44543.2|44523.2|44530|44510|44543.2|44523.2|44530|44510|9
1640966470000|2021-12-31 16:01:10|44529.1|44509.1|44525.7|44505.7|44529.1|44509.1|44524.8|44504.8|3
1640966480000|2021-12-31 16:01:20|44527.3|44507.3|44519.1|44499.1|44529.1|44509.1|44519.1|44499.1|8
1640966490000|2021-12-31 16:01:30|44518.2|44498.2|44515.7|44495.7|44518.2|44498.2|44515.7|44495.7|1
1640966500000|2021-12-31 16:01:40|44518.2|44498.2|44510.7|44490.7|44518.2|44498.2|44510.7|44490.7|8
1640966510000|2021-12-31 16:01:50|44505.7|44485.7|44493.2|44473.2|44505.7|44485.7|44493.2|44473.2|8
1640966520000|2021-12-31 16:02:00|44491.6|44471.6|44499.8|44479.8|44499.8|44479.8|44491.6|44471.6|5
1640966530000|2021-12-31 16:02:10|44498.2|44478.2|44499.8|44479.8|44499.8|44479.8|44491.6|44471.6|4
1640966540000|2021-12-31 16:02:20|44500.7|44480.7|44493.2|44473.2|44500.7|44480.7|44490.7|44470.7|7
1640966550000|2021-12-31 16:02:30|44490.7|44470.7|44485.7|44465.7|44493.2|44473.2|44485.7|44465.7|5
1640966560000|2021-12-31 16:02:40|44483.2|44463.2|44485.7|44465.7|44485.7|44465.7|44480.7|44460.7|3
1640966570000|2021-12-31 16:02:50|44486.6|44466.6|44490.7|44470.7|44490.7|44470.7|44486.6|44466.6|4
1640966580000|2021-12-31 16:03:00|44489.1|44469.1|44489.1|44469.1|44495.7|44475.7|44489.1|44469.1|10
1640966590000|2021-12-31 16:03:10|44490.7|44470.7|44489.1|44469.1|44490.7|44470.7|44489.1|44469.1|3
1640966600000|2021-12-31 16:03:20|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|0
1640966610000|2021-12-31 16:03:30|44485.7|44465.7|44498.2|44478.2|44498.2|44478.2|44485.7|44465.7|15
1640966620000|2021-12-31 16:03:40|44499.1|44479.1|44501.6|44481.6|44501.6|44481.6|44499.1|44479.1|3
1640966630000|2021-12-31 16:03:50|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|0
1640966640000|2021-12-31 16:04:00|44508.9|44488.9|44517.3|44497.3|44517.3|44497.3|44508.9|44488.9|43
1640966650000|2021-12-31 16:04:10|44518|44498|44518.9|44498.9|44518.9|44498.9|44518|44498|2
1640966660000|2021-12-31 16:04:20|44520.5|44500.5|44518.9|44498.9|44523.9|44503.9|44518.9|44498.9|9
1640966670000|2021-12-31 16:04:30|44518|44498|44518.9|44498.9|44518.9|44498.9|44518|44498|4
1640966680000|2021-12-31 16:04:40|||||||||1
1640966690000|2021-12-31 16:04:50|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|44516.4|44496.4|2
1640966700000|2021-12-31 16:05:00|44518.9|44498.9|44513.9|44493.9|44518.9|44498.9|44513.9|44493.9|3
1640966710000|2021-12-31 16:05:10|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|6
1640966730000|2021-12-31 16:05:30|||||||||1
1640966740000|2021-12-31 16:05:40|44508.9|44488.9|44511.4|44491.4|44511.4|44491.4|44508.9|44488.9|2
1640966760000|2021-12-31 16:06:00|44515.5|44495.5|44518|44498|44519.6|44499.6|44515.5|44495.5|5
1640966770000|2021-12-31 16:06:10|44520.5|44500.5|44518.9|44498.9|44520.5|44500.5|44518|44498|45
1640966780000|2021-12-31 16:06:20|44516.4|44496.4|44518.9|44498.9|44518.9|44498.9|44516.4|44496.4|6
1640966790000|2021-12-31 16:06:30|44513.9|44493.9|44511.4|44491.4|44513.9|44493.9|44511.4|44491.4|0
1640966800000|2021-12-31 16:06:40|44513.9|44493.9|44516.4|44496.4|44518.9|44498.9|44513.9|44493.9|4
1640966810000|2021-12-31 16:06:50|||||||||2
1640966820000|2021-12-31 16:07:00|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|2
1640966830000|2021-12-31 16:07:10|44520.5|44500.5|44538.9|44518.9|44538.9|44518.9|44520.5|44500.5|3
1640966840000|2021-12-31 16:07:20|44541.4|44521.4|44538.9|44518.9|44541.4|44521.4|44538.9|44518.9|2
1640966850000|2021-12-31 16:07:30|44540.5|44520.5|44539.8|44519.8|44541.4|44521.4|44538.9|44518.9|11
1640966860000|2021-12-31 16:07:40|44537.3|44517.3|44533.9|44513.9|44537.3|44517.3|44533.9|44513.9|2
1640966870000|2021-12-31 16:07:50|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|1
1640966880000|2021-12-31 16:08:00|44538.9|44518.9|44536.4|44516.4|44538.9|44518.9|44536.4|44516.4|4
1640966890000|2021-12-31 16:08:10|||||||||4
1640966900000|2021-12-31 16:08:20|44534.8|44514.8|44533.9|44513.9|44534.8|44514.8|44529.8|44509.8|8
1640966910000|2021-12-31 16:08:30|44536.4|44516.4|44541.4|44521.4|44541.4|44521.4|44536.4|44516.4|2
1640966920000|2021-12-31 16:08:40|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|1
1640966930000|2021-12-31 16:08:50|44541.4|44521.4|44543.9|44523.9|44543.9|44523.9|44538.9|44518.9|4
1640966940000|2021-12-31 16:09:00|44545.5|44525.5|44539.8|44519.8|44546.4|44526.4|44539.8|44519.8|3
1640966950000|2021-12-31 16:09:10|44538.9|44518.9|44541.4|44521.4|44541.4|44521.4|44538.9|44518.9|2
1640966960000|2021-12-31 16:09:20|44539.8|44519.8|44541.4|44521.4|44541.4|44521.4|44538.9|44518.9|13
1640966970000|2021-12-31 16:09:30|44543|44523|44543|44523|44543|44523|44543|44523|2
1640966980000|2021-12-31 16:09:40|44545.5|44525.5|44543.9|44523.9|44545.5|44525.5|44543|44523|4
1640966990000|2021-12-31 16:09:50|44541.4|44521.4|44533.9|44513.9|44541.4|44521.4|44531.4|44511.4|16
1640967000000|2021-12-31 16:10:00|44536.4|44516.4|44534.8|44514.8|44538.9|44518.9|44533.9|44513.9|8
1640967010000|2021-12-31 16:10:10|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|44533.9|44513.9|2
1640967020000|2021-12-31 16:10:20|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|44536.4|44516.4|6
1640967030000|2021-12-31 16:10:30|44533.9|44513.9|44536.4|44516.4|44536.4|44516.4|44533.9|44513.9|3
1640967050000|2021-12-31 16:10:50|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|44538.9|44518.9|4
1640967060000|2021-12-31 16:11:00|44537.3|44517.3|44546.4|44526.4|44548|44528|44536.4|44516.4|25
1640967070000|2021-12-31 16:11:10|44548|44528|44546.4|44526.4|44548.9|44528.9|44543.9|44523.9|10
1640967080000|2021-12-31 16:11:20|44548.9|44528.9|44543.9|44523.9|44548.9|44528.9|44543.9|44523.9|3
1640967090000|2021-12-31 16:11:30|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|44544.8|44524.8|3
1640967100000|2021-12-31 16:11:40|44543.9|44523.9|44539.8|44519.8|44545.5|44525.5|44539.8|44519.8|16
1640967110000|2021-12-31 16:11:50|44538.9|44518.9|44533.9|44513.9|44538.9|44518.9|44526.4|44506.4|18
1640967130000|2021-12-31 16:12:10|44536.4|44516.4|44543|44523|44543|44523|44536.4|44516.4|9
1640967140000|2021-12-31 16:12:20|44541.4|44521.4|44537.3|44517.3|44543|44523|44537.3|44517.3|5
1640967150000|2021-12-31 16:12:30|44538.9|44518.9|44541.4|44521.4|44541.4|44521.4|44534.8|44514.8|12
1640967170000|2021-12-31 16:12:50|44543.9|44523.9|44543.9|44523.9|44545.5|44525.5|44543.9|44523.9|1
1640967180000|2021-12-31 16:13:00|44545.5|44525.5|44548|44528|44548.9|44528.9|44544.8|44524.8|13
1640967190000|2021-12-31 16:13:10|44548.9|44528.9|44551.4|44531.4|44553|44533|44548.9|44528.9|1
1640967200000|2021-12-31 16:13:20|44553|44533|44554.8|44534.8|44556.4|44536.4|44547.3|44527.3|20
1640967210000|2021-12-31 16:13:30|44553.9|44533.9|44556.4|44536.4|44556.4|44536.4|44553.9|44533.9|2
1640967220000|2021-12-31 16:13:40|44555.5|44535.5|44554.8|44534.8|44556.4|44536.4|44554.8|44534.8|2
1640967230000|2021-12-31 16:13:50|44553.9|44533.9|44548.9|44528.9|44553.9|44533.9|44543.9|44523.9|11
1640967240000|2021-12-31 16:14:00|44547.3|44527.3|44544.8|44524.8|44548.9|44528.9|44544.8|44524.8|9
1640967250000|2021-12-31 16:14:10|44547.3|44527.3|44543.9|44523.9|44548.9|44528.9|44541.4|44521.4|10
1640967260000|2021-12-31 16:14:20|44546.4|44526.4|44550.5|44530.5|44550.5|44530.5|44546.4|44526.4|13
1640967270000|2021-12-31 16:14:30|44551.4|44531.4|44548.9|44528.9|44553|44533|44548.9|44528.9|2
1640967280000|2021-12-31 16:14:40|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|44549.8|44529.8|2
1640967290000|2021-12-31 16:14:50|44548.9|44528.9|44551.4|44531.4|44551.4|44531.4|44548.9|44528.9|2
1640967300000|2021-12-31 16:15:00|44549.8|44529.8|44539.8|44519.8|44551.4|44531.4|44539.8|44519.8|7
1640967310000|2021-12-31 16:15:10|44538.9|44518.9|44543.9|44523.9|44543.9|44523.9|44538.9|44518.9|3
1640967320000|2021-12-31 16:15:20|44544.8|44524.8|44543.9|44523.9|44551.4|44531.4|44543.9|44523.9|10
1640967330000|2021-12-31 16:15:30|||||||||2
1640967350000|2021-12-31 16:15:50|44548|44528|44548|44528|44548|44528|44548|44528|3
1640967360000|2021-12-31 16:16:00|44546.4|44526.4|44538.9|44518.9|44547.1|44527.1|44538.9|44518.9|4
1640967370000|2021-12-31 16:16:10|44540.5|44520.5|44545.5|44525.5|44545.5|44525.5|44538.9|44518.9|3
1640967380000|2021-12-31 16:16:20|44543.9|44523.9|44550.5|44530.5|44550.5|44530.5|44543.9|44523.9|6
1640967390000|2021-12-31 16:16:30|44552.1|44532.1|44551.4|44531.4|44553|44533|44551.4|44531.4|6
1640967400000|2021-12-31 16:16:40|44549.8|44529.8|44551.4|44531.4|44551.4|44531.4|44549.8|44529.8|1
1640967410000|2021-12-31 16:16:50|44549.8|44529.8|44551.4|44531.4|44551.4|44531.4|44548.9|44528.9|0
1640967420000|2021-12-31 16:17:00|44548.9|44528.9|44546.4|44526.4|44548.9|44528.9|44546.4|44526.4|4
1640967430000|2021-12-31 16:17:10|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|44548.9|44528.9|4
1640967440000|2021-12-31 16:17:20|||||||||1
1640967450000|2021-12-31 16:17:30|44551.4|44531.4|44553.9|44533.9|44553.9|44533.9|44551.4|44531.4|7
1640967460000|2021-12-31 16:17:40|||||||||7
1640967470000|2021-12-31 16:17:50|44554.8|44534.8|44557.3|44537.3|44557.3|44537.3|44553.9|44533.9|4
1640967480000|2021-12-31 16:18:00|44556.4|44536.4|44553.9|44533.9|44556.4|44536.4|44553.9|44533.9|2
1640967490000|2021-12-31 16:18:10|44555.5|44535.5|44553.9|44533.9|44556.4|44536.4|44553.9|44533.9|2
1640967510000|2021-12-31 16:18:30|44552.3|44532.3|44552.3|44532.3|44553.9|44533.9|44552.3|44532.3|2
1640967520000|2021-12-31 16:18:40|44553.9|44533.9|44554.8|44534.8|44554.8|44534.8|44553.9|44533.9|5
1640967530000|2021-12-31 16:18:50|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|44553.9|44533.9|0
1640967540000|2021-12-31 16:19:00|44555.5|44535.5|44558.9|44538.9|44558.9|44538.9|44555.5|44535.5|8
1640967550000|2021-12-31 16:19:10|44561.4|44541.4|44558.9|44538.9|44561.4|44541.4|44558.9|44538.9|2
1640967570000|2021-12-31 16:19:30|44561.4|44541.4|44563.9|44543.9|44563.9|44543.9|44558.9|44538.9|2
1640967580000|2021-12-31 16:19:40|||||||||3
1640967600000|2021-12-31 16:20:00|44558.9|44538.9|44557.3|44537.3|44561.4|44541.4|44557.3|44537.3|2
1640967610000|2021-12-31 16:20:10|44558.9|44538.9|44557.3|44537.3|44558.9|44538.9|44557.3|44537.3|1
1640967630000|2021-12-31 16:20:30|44558.2|44538.2|44559.8|44539.8|44559.8|44539.8|44558.2|44538.2|12
1640967640000|2021-12-31 16:20:40|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|44561.4|44541.4|3
1640967650000|2021-12-31 16:20:50|||||||||1
1640967660000|2021-12-31 16:21:00|44563|44543|44559.8|44539.8|44563|44543|44559.8|44539.8|5
1640967670000|2021-12-31 16:21:10|44561.4|44541.4|44562.3|44542.3|44562.3|44542.3|44561.4|44541.4|6
1640967680000|2021-12-31 16:21:20|44563.9|44543.9|44584.6|44564.6|44584.6|44564.6|44559.8|44539.8|25
1640967690000|2021-12-31 16:21:30|44589.6|44569.6|44593.9|44573.9|44593.9|44573.9|44589.6|44569.6|13
1640967700000|2021-12-31 16:21:40|44594.8|44574.8|44598.2|44578.2|44603|44583|44594.8|44574.8|22
1640967710000|2021-12-31 16:21:50|44597.3|44577.3|44598.9|44578.9|44603|44583|44597.3|44577.3|14
1640967720000|2021-12-31 16:22:00|44601.4|44581.4|44596.4|44576.4|44601.4|44581.4|44596.4|44576.4|1
1640967730000|2021-12-31 16:22:10|44598.9|44578.9|44601.4|44581.4|44602.3|44582.3|44598.9|44578.9|10
1640967740000|2021-12-31 16:22:20|44603.9|44583.9|44610.5|44590.5|44611.4|44591.4|44603.9|44583.9|17
1640967750000|2021-12-31 16:22:30|44613|44593|44614.6|44594.6|44614.6|44594.6|44613|44593|2
1640967760000|2021-12-31 16:22:40|44617.1|44597.1|44613|44593|44617.1|44597.1|44613|44593|6
1640967770000|2021-12-31 16:22:50|44611.4|44591.4|44611.4|44591.4|44612.3|44592.3|44611.4|44591.4|1
1640967780000|2021-12-31 16:23:00|44613|44593|44598|44578|44613|44593|44598|44578|4
1640967790000|2021-12-31 16:23:10|44596.4|44576.4|44598.9|44578.9|44598.9|44578.9|44595.5|44575.5|2
1640967800000|2021-12-31 16:23:20|||||||||4
1640967810000|2021-12-31 16:23:30|44600.5|44580.5|44607.3|44587.3|44608|44588|44600.5|44580.5|6
1640967820000|2021-12-31 16:23:40|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|44606.4|44586.4|3
1640967830000|2021-12-31 16:23:50|44604.8|44584.8|44605.5|44585.5|44606.4|44586.4|44603.9|44583.9|8
1640967840000|2021-12-31 16:24:00|44606.4|44586.4|44603.9|44583.9|44608|44588|44603.9|44583.9|4
1640967850000|2021-12-31 16:24:10|44605.5|44585.5|44606.4|44586.4|44608.9|44588.9|44605.5|44585.5|4
1640967860000|2021-12-31 16:24:20|44604.8|44584.8|44613|44593|44613|44593|44604.8|44584.8|7
1640967870000|2021-12-31 16:24:30|44615.5|44595.5|44640.5|44620.5|44640.5|44620.5|44613|44593|21
1640967880000|2021-12-31 16:24:40|44642.1|44622.1|44640.5|44620.5|44643|44623|44638.9|44618.9|15
1640967890000|2021-12-31 16:24:50|44638|44618|44638.9|44618.9|44638.9|44618.9|44635.5|44615.5|3
1640967900000|2021-12-31 16:25:00|44635.5|44615.5|44633.9|44613.9|44636.4|44616.4|44633.9|44613.9|5
1640967910000|2021-12-31 16:25:10|44632.3|44612.3|44641.4|44621.4|44641.4|44621.4|44628.9|44608.9|27
1640967920000|2021-12-31 16:25:20|44643|44623|44650.5|44630.5|44650.5|44630.5|44641.4|44621.4|10
1640967930000|2021-12-31 16:25:30|44651.4|44631.4|44650.5|44630.5|44653|44633|44648.9|44628.9|13
1640967940000|2021-12-31 16:25:40|44652.1|44632.1|44656.4|44636.4|44656.4|44636.4|44650.5|44630.5|13
1640967950000|2021-12-31 16:25:50|44658|44638|44660.5|44640.5|44664.6|44644.6|44658|44638|32
1640967960000|2021-12-31 16:26:00|44662.1|44642.1|44683.7|44663.7|44683.7|44663.7|44662.1|44642.1|31
1640967970000|2021-12-31 16:26:10|44682.1|44662.1|44692.1|44672.1|44695.5|44675.5|44682.1|44662.1|24
1640967980000|2021-12-31 16:26:20|44693.7|44673.7|44694.6|44674.6|44694.6|44674.6|44687.1|44667.1|19
1640967990000|2021-12-31 16:26:30|44696.2|44676.2|44692.1|44672.1|44697.1|44677.1|44692.1|44672.1|13
1640968000000|2021-12-31 16:26:40|||||||||3
1640968010000|2021-12-31 16:26:50|44688|44668|44682.1|44662.1|44688|44668|44682.1|44662.1|16
1640968020000|2021-12-31 16:27:00|44683.7|44663.7|44690.5|44670.5|44690.5|44670.5|44683.7|44663.7|12
1640968030000|2021-12-31 16:27:10|44698.7|44678.7|44703.7|44683.7|44704.6|44684.6|44698.7|44678.7|20
1640968040000|2021-12-31 16:27:20|44704.6|44684.6|44702.1|44682.1|44704.6|44684.6|44699.6|44679.6|11
1640968050000|2021-12-31 16:27:30|44701.2|44681.2|44704.6|44684.6|44704.6|44684.6|44701.2|44681.2|13
1640968060000|2021-12-31 16:27:40|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|1
1640968070000|2021-12-31 16:27:50|44704.6|44684.6|44689.6|44669.6|44704.6|44684.6|44689.6|44669.6|9
1640968080000|2021-12-31 16:28:00|44692.1|44672.1|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|2
1640968090000|2021-12-31 16:28:10|||||||||1
1640968100000|2021-12-31 16:28:20|44697.1|44677.1|44703|44683|44703|44683|44697.1|44677.1|9
1640968110000|2021-12-31 16:28:30|44703.7|44683.7|44699.6|44679.6|44703.7|44683.7|44699.6|44679.6|6
1640968120000|2021-12-31 16:28:40|44698|44678|44685.5|44665.5|44699.6|44679.6|44685.5|44665.5|6
1640968130000|2021-12-31 16:28:50|44684.6|44664.6|44689.6|44669.6|44689.6|44669.6|44684.6|44664.6|3
1640968140000|2021-12-31 16:29:00|44687.1|44667.1|44684.6|44664.6|44689.6|44669.6|44684.6|44664.6|7
1640968150000|2021-12-31 16:29:10|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|3
1640968160000|2021-12-31 16:29:20|44683|44663|44686.2|44666.2|44686.2|44666.2|44683|44663|4
1640968170000|2021-12-31 16:29:30|44684.6|44664.6|44684.6|44664.6|44686.2|44666.2|44683.7|44663.7|3
1640968180000|2021-12-31 16:29:40|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|2
1640968200000|2021-12-31 16:30:00|44680.5|44660.5|44673|44653|44680.5|44660.5|44673|44653|28
1640968210000|2021-12-31 16:30:10|44674.6|44654.6|44679.6|44659.6|44679.6|44659.6|44674.6|44654.6|2
1640968220000|2021-12-31 16:30:20|44681.2|44661.2|44690.5|44670.5|44690.5|44670.5|44681.2|44661.2|4
1640968230000|2021-12-31 16:30:30|44693|44673|44692.1|44672.1|44694.6|44674.6|44692.1|44672.1|9
1640968240000|2021-12-31 16:30:40|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|0
1640968250000|2021-12-31 16:30:50|||||||||1
1640968260000|2021-12-31 16:31:00|||||||||7
1640968270000|2021-12-31 16:31:10|44696.2|44676.2|44697.1|44677.1|44697.1|44677.1|44696.2|44676.2|1
1640968290000|2021-12-31 16:31:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|5
1640968300000|2021-12-31 16:31:40|||||||||2
1640968310000|2021-12-31 16:31:50|44699.6|44679.6|44702.1|44682.1|44702.1|44682.1|44699.6|44679.6|7
1640968320000|2021-12-31 16:32:00|44699.6|44679.6|44698|44678|44699.6|44679.6|44698|44678|5
1640968330000|2021-12-31 16:32:10|44697.1|44677.1|44697.1|44677.1|44698|44678|44695.5|44675.5|3
1640968340000|2021-12-31 16:32:20|44693|44673|44697.1|44677.1|44697.1|44677.1|44693|44673|5
1640968350000|2021-12-31 16:32:30|||||||||4
1640968360000|2021-12-31 16:32:40|||||||||3
1640968370000|2021-12-31 16:32:50|44699.6|44679.6|44702.1|44682.1|44703.7|44683.7|44697.1|44677.1|5
1640968380000|2021-12-31 16:33:00|44703.7|44683.7|44702.1|44682.1|44704.6|44684.6|44702.1|44682.1|3
1640968390000|2021-12-31 16:33:10|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|12
1640968400000|2021-12-31 16:33:20|||||||||2
1640968410000|2021-12-31 16:33:30|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44698|44678|10
1640968420000|2021-12-31 16:33:40|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|6
1640968430000|2021-12-31 16:33:50|44702.1|44682.1|44694.6|44674.6|44702.1|44682.1|44694.6|44674.6|3
1640968440000|2021-12-31 16:34:00|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|3
1640968450000|2021-12-31 16:34:10|44693.9|44673.9|44690.5|44670.5|44693.9|44673.9|44688|44668|6
1640968460000|2021-12-31 16:34:20|44692.1|44672.1|44687.1|44667.1|44692.1|44672.1|44687.1|44667.1|9
1640968470000|2021-12-31 16:34:30|44688.7|44668.7|44692.1|44672.1|44692.1|44672.1|44688.7|44668.7|7
1640968480000|2021-12-31 16:34:40|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|4
1640968490000|2021-12-31 16:34:50|||||||||1
1640968500000|2021-12-31 16:35:00|44687.1|44667.1|44687.1|44667.1|44689.6|44669.6|44687.1|44667.1|2
1640968510000|2021-12-31 16:35:10|||||||||3
1640968520000|2021-12-31 16:35:20|44684.6|44664.6|44673|44653|44687.1|44667.1|44673|44653|19
1640968530000|2021-12-31 16:35:30|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|8
1640968540000|2021-12-31 16:35:40|||||||||2
1640968550000|2021-12-31 16:35:50|44677.1|44657.1|44694.6|44674.6|44694.6|44674.6|44677.1|44657.1|8
1640968560000|2021-12-31 16:36:00|||||||||2
1640968570000|2021-12-31 16:36:10|44693.7|44673.7|44692.1|44672.1|44693.7|44673.7|44692.1|44672.1|5
1640968580000|2021-12-31 16:36:20|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|2
1640968590000|2021-12-31 16:36:30|44696.2|44676.2|44702.8|44682.8|44702.8|44682.8|44696.2|44676.2|6
1640968600000|2021-12-31 16:36:40|44704.3|44684.3|44705.3|44685.3|44705.3|44685.3|44704.3|44684.3|1
1640968610000|2021-12-31 16:36:50|44706.2|44686.2|44707.1|44687.1|44708.7|44688.7|44706.2|44686.2|8
1640968620000|2021-12-31 16:37:00|44708.7|44688.7|44712.1|44692.1|44712.1|44692.1|44708.7|44688.7|2
1640968630000|2021-12-31 16:37:10|44707.1|44687.1|44697.1|44677.1|44707.1|44687.1|44697.1|44677.1|8
1640968640000|2021-12-31 16:37:20|44694.6|44674.6|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|1
1640968650000|2021-12-31 16:37:30|44701.2|44681.2|44709.6|44689.6|44709.6|44689.6|44701.2|44681.2|4
1640968660000|2021-12-31 16:37:40|44712.1|44692.1|44699.6|44679.6|44712.1|44692.1|44699.6|44679.6|4
1640968670000|2021-12-31 16:37:50|44698.7|44678.7|44693.9|44673.9|44698.7|44678.7|44693.9|44673.9|4
1640968680000|2021-12-31 16:38:00|44692.1|44672.1|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|4
1640968690000|2021-12-31 16:38:10|44691.2|44671.2|44678|44658|44691.2|44671.2|44678|44658|6
1640968700000|2021-12-31 16:38:20|44677.1|44657.1|44673|44653|44677.1|44657.1|44673|44653|3
1640968710000|2021-12-31 16:38:30|44675.5|44655.5|44682.1|44662.1|44682.1|44662.1|44675.5|44655.5|0
1640968720000|2021-12-31 16:38:40|44672.1|44652.1|44668|44648|44672.1|44652.1|44668|44648|8
1640968730000|2021-12-31 16:38:50|44670.5|44650.5|44672.1|44652.1|44672.1|44652.1|44669.6|44649.6|1
1640968740000|2021-12-31 16:39:00|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|3
1640968750000|2021-12-31 16:39:10|44673|44653|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|2
1640968760000|2021-12-31 16:39:20|44676.2|44656.2|44674.6|44654.6|44676.2|44656.2|44672.1|44652.1|2
1640968770000|2021-12-31 16:39:30|44676.2|44656.2|44677.1|44657.1|44677.1|44657.1|44676.2|44656.2|2
1640968780000|2021-12-31 16:39:40|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44678|44658|1
1640968790000|2021-12-31 16:39:50|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|0
1640968800000|2021-12-31 16:40:00|44680.3|44660.3|44675.3|44655.3|44681.2|44661.2|44675.3|44655.3|81
1640968810000|2021-12-31 16:40:10|44676.8|44656.8|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|14
1640968820000|2021-12-31 16:40:20|44675.3|44655.3|44671.2|44651.2|44675.3|44655.3|44671.2|44651.2|11
1640968830000|2021-12-31 16:40:30|44669.6|44649.6|44671.2|44651.2|44671.2|44651.2|44668.7|44648.7|3
1640968840000|2021-12-31 16:40:40|44670.3|44650.3|44679.3|44659.3|44680.3|44660.3|44670.3|44650.3|51
1640968870000|2021-12-31 16:41:10|44678.4|44658.4|44678.4|44658.4|44680.9|44660.9|44678.4|44658.4|5
1640968880000|2021-12-31 16:41:20|44675.9|44655.9|44680|44660|44680|44660|44675.9|44655.9|7
1640968890000|2021-12-31 16:41:30|44680.9|44660.9|44686.8|44666.8|44686.8|44666.8|44680.9|44660.9|11
1640968900000|2021-12-31 16:41:40|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|9
1640968910000|2021-12-31 16:41:50|44685|44665|44685.9|44665.9|44685.9|44665.9|44683.4|44663.4|1
1640968920000|2021-12-31 16:42:00|||||||||1
1640968930000|2021-12-31 16:42:10|44688.4|44668.4|44686.8|44666.8|44688.4|44668.4|44686.8|44666.8|7
1640968940000|2021-12-31 16:42:20|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|7
1640968950000|2021-12-31 16:42:30|||||||||1
1640968960000|2021-12-31 16:42:40|44690.9|44670.9|44693.4|44673.4|44695.9|44675.9|44689.3|44669.3|7
1640968970000|2021-12-31 16:42:50|44695|44675|44687.5|44667.5|44698.4|44678.4|44685.9|44665.9|15
1640968980000|2021-12-31 16:43:00|44685.9|44665.9|44687.5|44667.5|44687.5|44667.5|44685|44665|1
1640968990000|2021-12-31 16:43:10|44685.9|44665.9|44667.7|44647.7|44685.9|44665.9|44667.7|44647.7|13
1640969000000|2021-12-31 16:43:20|44669.3|44649.3|44661.8|44641.8|44669.3|44649.3|44661.8|44641.8|17
1640969010000|2021-12-31 16:43:30|44662.7|44642.7|44667.7|44647.7|44667.7|44647.7|44662.7|44642.7|7
1640969020000|2021-12-31 16:43:40|44666.8|44646.8|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|5
1640969030000|2021-12-31 16:43:50|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|7
1640969040000|2021-12-31 16:44:00|44665.2|44645.2|44663.7|44643.7|44665.2|44645.2|44663.7|44643.7|0
1640969050000|2021-12-31 16:44:10|44667.7|44647.7|44665.2|44645.2|44667.7|44647.7|44665.2|44645.2|1
1640969060000|2021-12-31 16:44:20|44667.1|44647.1|44656.8|44636.8|44668.7|44648.7|44656.8|44636.8|27
1640969070000|2021-12-31 16:44:30|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|2
1640969080000|2021-12-31 16:44:40|44660|44640|44660.9|44640.9|44662.5|44642.5|44660|44640|5
1640969090000|2021-12-31 16:44:50|44660.2|44640.2|44658.4|44638.4|44661.8|44641.8|44658.4|44638.4|9
1640969100000|2021-12-31 16:45:00|44659.3|44639.3|44668.4|44648.4|44670.9|44650.9|44659.3|44639.3|15
1640969110000|2021-12-31 16:45:10|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|0
1640969130000|2021-12-31 16:45:30|44668.4|44648.4|44664.3|44644.3|44668.4|44648.4|44664.3|44644.3|4
1640969140000|2021-12-31 16:45:40|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|3
1640969150000|2021-12-31 16:45:50|44664.3|44644.3|44664.3|44644.3|44666.8|44646.8|44664.3|44644.3|7
1640969160000|2021-12-31 16:46:00|44666.8|44646.8|44666.8|44646.8|44668.4|44648.4|44665.9|44645.9|22
1640969170000|2021-12-31 16:46:10|||||||||2
1640969180000|2021-12-31 16:46:20|44665.2|44645.2|44665.9|44645.9|44666.8|44646.8|44664.3|44644.3|3
1640969190000|2021-12-31 16:46:30|44666.8|44646.8|44664.3|44644.3|44668.4|44648.4|44664.3|44644.3|13
1640969200000|2021-12-31 16:46:40|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|44659.3|44639.3|2
1640969210000|2021-12-31 16:46:50|44656.8|44636.8|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|2
1640969220000|2021-12-31 16:47:00|44658.4|44638.4|44656.8|44636.8|44659.3|44639.3|44656.8|44636.8|2
1640969230000|2021-12-31 16:47:10|44645.9|44625.9|44635.9|44615.9|44645.9|44625.9|44631.8|44611.8|23
1640969240000|2021-12-31 16:47:20|44638.4|44618.4|44636.8|44616.8|44638.4|44618.4|44636.8|44616.8|5
1640969250000|2021-12-31 16:47:30|44638.4|44618.4|44634.3|44614.3|44638.4|44618.4|44633.4|44613.4|7
1640969260000|2021-12-31 16:47:40|44633.4|44613.4|44625.9|44605.9|44636.8|44616.8|44625.9|44605.9|14
1640969270000|2021-12-31 16:47:50|44628.4|44608.4|44618.4|44598.4|44628.4|44608.4|44618.4|44598.4|19
1640969280000|2021-12-31 16:48:00|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|44625.9|44605.9|5
1640969290000|2021-12-31 16:48:10|44624.3|44604.3|44623.4|44603.4|44624.3|44604.3|44623.4|44603.4|1
1640969300000|2021-12-31 16:48:20|44625.9|44605.9|44626.8|44606.8|44634.3|44614.3|44625.9|44605.9|11
1640969310000|2021-12-31 16:48:30|44625.2|44605.2|44625.9|44605.9|44625.9|44605.9|44624.3|44604.3|18
1640969320000|2021-12-31 16:48:40|44624.3|44604.3|44621.8|44601.8|44624.3|44604.3|44621.8|44601.8|4
1640969330000|2021-12-31 16:48:50|44619.3|44599.3|44595.9|44575.9|44619.3|44599.3|44595.9|44575.9|26
1640969340000|2021-12-31 16:49:00|44596.8|44576.8|44605.9|44585.9|44605.9|44585.9|44596.8|44576.8|10
1640969350000|2021-12-31 16:49:10|44607.5|44587.5|44610|44590|44610|44590|44607.5|44587.5|2
1640969360000|2021-12-31 16:49:20|44608.4|44588.4|44610.9|44590.9|44610.9|44590.9|44608.4|44588.4|3
1640969370000|2021-12-31 16:49:30|44612.5|44592.5|44604.3|44584.3|44612.5|44592.5|44603.4|44583.4|8
1640969380000|2021-12-31 16:49:40|44603.4|44583.4|44604.3|44584.3|44607.5|44587.5|44602.5|44582.5|7
1640969390000|2021-12-31 16:49:50|44603.4|44583.4|44601.8|44581.8|44603.4|44583.4|44601.8|44581.8|8
1640969400000|2021-12-31 16:50:00|||||||||3
1640969410000|2021-12-31 16:50:10|44603.4|44583.4|44605.9|44585.9|44605.9|44585.9|44603.4|44583.4|0
1640969420000|2021-12-31 16:50:20|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|1
1640969430000|2021-12-31 16:50:30|44608.4|44588.4|44601.8|44581.8|44608.4|44588.4|44599.3|44579.3|9
1640969440000|2021-12-31 16:50:40|44603.4|44583.4|44598.4|44578.4|44603.4|44583.4|44598.4|44578.4|3
1640969450000|2021-12-31 16:50:50|44596.8|44576.8|44592.5|44572.5|44596.8|44576.8|44592.5|44572.5|7
1640969460000|2021-12-31 16:51:00|44590.9|44570.9|44588.4|44568.4|44590.9|44570.9|44588.4|44568.4|8
1640969470000|2021-12-31 16:51:10|44587.7|44567.7|44585.9|44565.9|44591.8|44571.8|44585.9|44565.9|13
1640969480000|2021-12-31 16:51:20|||||||||3
1640969490000|2021-12-31 16:51:30|44583.4|44563.4|44585.9|44565.9|44585.9|44565.9|44583.4|44563.4|4
1640969500000|2021-12-31 16:51:40|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|6
1640969510000|2021-12-31 16:51:50|44574.3|44554.3|44570.9|44550.9|44574.3|44554.3|44570|44550|15
1640969520000|2021-12-31 16:52:00|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|5
1640969530000|2021-12-31 16:52:10|44565.9|44545.9|44555.9|44535.9|44565.9|44545.9|44555.9|44535.9|62
1640969540000|2021-12-31 16:52:20|44546.2|44526.2|44492.7|44472.7|44546.2|44526.2|44481.2|44461.2|29
1640969550000|2021-12-31 16:52:30|44495.2|44475.2|44462.5|44442.5|44502.7|44482.7|44460|44440|24
1640969560000|2021-12-31 16:52:40|44463.4|44443.4|44483.4|44463.4|44483.4|44463.4|44460.9|44440.9|28
1640969570000|2021-12-31 16:52:50|44480.9|44460.9|44470.9|44450.9|44483.4|44463.4|44470.9|44450.9|23
1640969580000|2021-12-31 16:53:00|44469.3|44449.3|44470.9|44450.9|44475.9|44455.9|44468.4|44448.4|26
1640969590000|2021-12-31 16:53:10|44473.4|44453.4|44500|44480|44500|44480|44473.4|44453.4|15
1640969600000|2021-12-31 16:53:20|44495|44475|44503.4|44483.4|44503.4|44483.4|44495|44475|7
1640969610000|2021-12-31 16:53:30|44505|44485|44510|44490|44513.4|44493.4|44505|44485|11
1640969620000|2021-12-31 16:53:40|44513.4|44493.4|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|25
1640969630000|2021-12-31 16:53:50|44510.9|44490.9|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|9
1640969640000|2021-12-31 16:54:00|44509.3|44489.3|44508.4|44488.4|44510.9|44490.9|44508.4|44488.4|3
1640969650000|2021-12-31 16:54:10|44504.3|44484.3|44503.4|44483.4|44504.3|44484.3|44503.4|44483.4|7
1640969660000|2021-12-31 16:54:20|44488.4|44468.4|44470.9|44450.9|44488.4|44468.4|44470.9|44450.9|8
1640969670000|2021-12-31 16:54:30|44475.9|44455.9|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|11
1640969680000|2021-12-31 16:54:40|||||||||2
1640969690000|2021-12-31 16:54:50|44482.5|44462.5|44483.4|44463.4|44483.4|44463.4|44482.5|44462.5|5
1640969700000|2021-12-31 16:55:00|44485|44465|44490.9|44470.9|44490.9|44470.9|44485|44465|10
1640969710000|2021-12-31 16:55:10|44484.6|44464.6|44492.5|44472.5|44492.5|44472.5|44480.9|44460.9|12
1640969720000|2021-12-31 16:55:20|44491.8|44471.8|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|2
1640969730000|2021-12-31 16:55:30|44490.9|44470.9|44480.9|44460.9|44490.9|44470.9|44480.9|44460.9|2
1640969740000|2021-12-31 16:55:40|44480|44460|44483.4|44463.4|44483.4|44463.4|44480|44460|6
1640969750000|2021-12-31 16:55:50|44481.8|44461.8|44478.4|44458.4|44481.8|44461.8|44478.4|44458.4|5
1640969760000|2021-12-31 16:56:00|44476.8|44456.8|44483.4|44463.4|44483.4|44463.4|44475.9|44455.9|11
1640969770000|2021-12-31 16:56:10|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|1
1640969780000|2021-12-31 16:56:20|44484.3|44464.3|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|11
1640969790000|2021-12-31 16:56:30|44476.8|44456.8|44470.2|44450.2|44476.8|44456.8|44470.2|44450.2|3
1640969800000|2021-12-31 16:56:40|44469.3|44449.3|44471.8|44451.8|44471.8|44451.8|44469.3|44449.3|1
1640969820000|2021-12-31 16:57:00|44469.3|44449.3|44467.7|44447.7|44469.3|44449.3|44467.7|44447.7|2
1640969830000|2021-12-31 16:57:10|44469.3|44449.3|44475.9|44455.9|44475.9|44455.9|44469.3|44449.3|2
1640969840000|2021-12-31 16:57:20|44477.5|44457.5|44474.3|44454.3|44477.5|44457.5|44474.3|44454.3|3
1640969850000|2021-12-31 16:57:30|44458.6|44438.6|44456.1|44436.1|44458.6|44438.6|44456.1|44436.1|12
1640969860000|2021-12-31 16:57:40|44457.7|44437.7|44455.2|44435.2|44457.7|44437.7|44452.7|44432.7|14
1640969870000|2021-12-31 16:57:50|44450.2|44430.2|44447.7|44427.7|44450.2|44430.2|44447.7|44427.7|10
1640969880000|2021-12-31 16:58:00|44450.2|44430.2|44442.7|44422.7|44450.2|44430.2|44439.3|44419.3|18
1640969890000|2021-12-31 16:58:10|44444.3|44424.3|44442.7|44422.7|44444.3|44424.3|44442.7|44422.7|4
1640969900000|2021-12-31 16:58:20|44440.2|44420.2|44441.8|44421.8|44441.8|44421.8|44440.2|44420.2|9
1640969910000|2021-12-31 16:58:30|44443.6|44423.6|44445.2|44425.2|44446.1|44426.1|44443.6|44423.6|6
1640969920000|2021-12-31 16:58:40|44443.6|44423.6|44440.2|44420.2|44450.2|44430.2|44440.2|44420.2|9
1640969930000|2021-12-31 16:58:50|44446.1|44426.1|44446.1|44426.1|44447.7|44427.7|44442.7|44422.7|10
1640969940000|2021-12-31 16:59:00|44447.7|44427.7|44443.6|44423.6|44447.7|44427.7|44443.6|44423.6|4
1640969950000|2021-12-31 16:59:10|44442.1|44422.1|44446.1|44426.1|44446.1|44426.1|44440.5|44420.5|7
1640969960000|2021-12-31 16:59:20|44443.6|44423.6|44447.7|44427.7|44447.7|44427.7|44443.6|44423.6|2
1640969970000|2021-12-31 16:59:30|44449.3|44429.3|44442.7|44422.7|44450.2|44430.2|44440.2|44420.2|15
1640969980000|2021-12-31 16:59:40|44446.8|44426.8|44447.7|44427.7|44447.7|44427.7|44446.8|44426.8|1
1640970000000|2021-12-31 17:00:00|44446.8|44426.8|44446.8|44426.8|44447.7|44427.7|44445.2|44425.2|8
1640970010000|2021-12-31 17:00:10|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|1
1640970020000|2021-12-31 17:00:20|44445.2|44425.2|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|18
1640970030000|2021-12-31 17:00:30|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|1
1640970040000|2021-12-31 17:00:40|44450.2|44430.2|44429.6|44409.6|44450.2|44430.2|44429.6|44409.6|10
1640970050000|2021-12-31 17:00:50|44425.2|44405.2|44416.8|44396.8|44425.2|44405.2|44413.6|44393.6|18
1640970060000|2021-12-31 17:01:00|44417.7|44397.7|44381.8|44361.8|44417.7|44397.7|44365.2|44345.2|40
1640970070000|2021-12-31 17:01:10|44382.7|44362.7|44392.7|44372.7|44392.7|44372.7|44380.2|44360.2|17
1640970080000|2021-12-31 17:01:20|44393.6|44373.6|44404.3|44384.3|44404.3|44384.3|44387.7|44367.7|15
1640970090000|2021-12-31 17:01:30|44405.9|44385.9|44416.8|44396.8|44416.8|44396.8|44405.9|44385.9|11
1640970100000|2021-12-31 17:01:40|44425.9|44405.9|44427.7|44407.7|44429.3|44409.3|44425.9|44405.9|6
1640970110000|2021-12-31 17:01:50|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44423.6|44403.6|6
1640970120000|2021-12-31 17:02:00|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|5
1640970130000|2021-12-31 17:02:10|44430.2|44410.2|44430.2|44410.2|44432.7|44412.7|44430.2|44410.2|6
1640970140000|2021-12-31 17:02:20|44426.1|44406.1|44424.6|44404.6|44426.1|44406.1|44424.6|44404.6|6
1640970150000|2021-12-31 17:02:30|44423|44403|44424.6|44404.6|44424.6|44404.6|44423|44403|2
1640970160000|2021-12-31 17:02:40|44426.1|44406.1|44427.7|44407.7|44427.7|44407.7|44426.1|44406.1|3
1640970170000|2021-12-31 17:02:50|44430.2|44410.2|44432.7|44412.7|44432.7|44412.7|44430.2|44410.2|4
1640970180000|2021-12-31 17:03:00|44433.6|44413.6|44442.7|44422.7|44442.7|44422.7|44432.1|44412.1|3
1640970190000|2021-12-31 17:03:10|44447.7|44427.7|44450.2|44430.2|44450.2|44430.2|44445.2|44425.2|5
1640970200000|2021-12-31 17:03:20|44451.8|44431.8|44456.8|44436.8|44456.8|44436.8|44451.8|44431.8|6
1640970210000|2021-12-31 17:03:30|44455.2|44435.2|44443.6|44423.6|44455.2|44435.2|44443.6|44423.6|10
1640970220000|2021-12-31 17:03:40|44441.1|44421.1|44440.2|44420.2|44441.1|44421.1|44438.6|44418.6|13
1640970230000|2021-12-31 17:03:50|||||||||5
1640970240000|2021-12-31 17:04:00|44438.6|44418.6|44437.1|44417.1|44443.6|44423.6|44437.1|44417.1|18
1640970250000|2021-12-31 17:04:10|44434.6|44414.6|44429.6|44409.6|44434.6|44414.6|44429.6|44409.6|2
1640970260000|2021-12-31 17:04:20|44428|44408|44429.6|44409.6|44429.6|44409.6|44427.1|44407.1|5
1640970270000|2021-12-31 17:04:30|44428|44408|44432.7|44412.7|44432.7|44412.7|44428|44408|21
1640970280000|2021-12-31 17:04:40|44434.3|44414.3|44440.9|44420.9|44440.9|44420.9|44434.3|44414.3|4
1640970290000|2021-12-31 17:04:50|44442.5|44422.5|44458.4|44438.4|44458.4|44438.4|44442.5|44422.5|21
1640970300000|2021-12-31 17:05:00|44456.8|44436.8|44460.9|44440.9|44460.9|44440.9|44456.8|44436.8|5
1640970310000|2021-12-31 17:05:10|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|44463.4|44443.4|1
1640970320000|2021-12-31 17:05:20|44460.9|44440.9|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|15
1640970330000|2021-12-31 17:05:30|44467.5|44447.5|44468.4|44448.4|44468.4|44448.4|44467.5|44447.5|2
1640970340000|2021-12-31 17:05:40|44469.3|44449.3|44473.4|44453.4|44473.4|44453.4|44469.3|44449.3|1
1640970350000|2021-12-31 17:05:50|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|2
1640970360000|2021-12-31 17:06:00|44477.5|44457.5|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|5
1640970370000|2021-12-31 17:06:10|44476.8|44456.8|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|2
1640970380000|2021-12-31 17:06:20|44479.3|44459.3|44490|44470|44490|44470|44478.4|44458.4|3
1640970390000|2021-12-31 17:06:30|44491.6|44471.6|44488.4|44468.4|44492.5|44472.5|44488.4|44468.4|10
1640970400000|2021-12-31 17:06:40|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|4
1640970410000|2021-12-31 17:06:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|0
1640970420000|2021-12-31 17:07:00|44490|44470|44490.9|44470.9|44490.9|44470.9|44490|44470|4
1640970430000|2021-12-31 17:07:10|44490|44470|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|2
1640970440000|2021-12-31 17:07:20|44492.5|44472.5|44490|44470|44493.4|44473.4|44490|44470|6
1640970450000|2021-12-31 17:07:30|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1640970460000|2021-12-31 17:07:40|44490|44470|44490|44470|44490|44470|44490|44470|0
1640970470000|2021-12-31 17:07:50|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1640970480000|2021-12-31 17:08:00|44489.3|44469.3|44488.4|44468.4|44489.3|44469.3|44488.4|44468.4|3
1640970490000|2021-12-31 17:08:10|44483.4|44463.4|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|10
1640970500000|2021-12-31 17:08:20|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|4
1640970510000|2021-12-31 17:08:30|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44479.3|44459.3|1
1640970520000|2021-12-31 17:08:40|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|0
1640970530000|2021-12-31 17:08:50|44479.3|44459.3|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|1
1640970540000|2021-12-31 17:09:00|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44476.8|44456.8|5
1640970550000|2021-12-31 17:09:10|44480|44460|44479.3|44459.3|44480|44460|44479.3|44459.3|35
1640970560000|2021-12-31 17:09:20|44478.4|44458.4|44486.6|44466.6|44486.6|44466.6|44478.4|44458.4|1
1640970570000|2021-12-31 17:09:30|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|1
1640970580000|2021-12-31 17:09:40|||||||||7
1640970590000|2021-12-31 17:09:50|||||||||2
1640970600000|2021-12-31 17:10:00|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|16
1640970610000|2021-12-31 17:10:10|44487.5|44467.5|44490.7|44470.7|44490.7|44470.7|44487.5|44467.5|5
1640970620000|2021-12-31 17:10:20|44491.6|44471.6|44497.3|44477.3|44497.3|44477.3|44490|44470|14
1640970630000|2021-12-31 17:10:30|44495.7|44475.7|44495.7|44475.7|44495.7|44475.7|44495.7|44475.7|3
1640970640000|2021-12-31 17:10:40|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|4
1640970650000|2021-12-31 17:10:50|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|3
1640970660000|2021-12-31 17:11:00|44496.6|44476.6|44497.5|44477.5|44497.5|44477.5|44496.6|44476.6|0
1640970670000|2021-12-31 17:11:10|44495.7|44475.7|44498.2|44478.2|44498.2|44478.2|44495.7|44475.7|55
1640970680000|2021-12-31 17:11:20|44499.8|44479.8|44499.8|44479.8|44500.7|44480.7|44499.8|44479.8|7
1640970690000|2021-12-31 17:11:30|44497.3|44477.3|44498.2|44478.2|44498.2|44478.2|44497.3|44477.3|2
1640970700000|2021-12-31 17:11:40|||||||||18
1640970710000|2021-12-31 17:11:50|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|1
1640970720000|2021-12-31 17:12:00|44500.7|44480.7|44500.7|44480.7|44500.7|44480.7|44498.2|44478.2|13
1640970730000|2021-12-31 17:12:10|44502.3|44482.3|44498.2|44478.2|44502.3|44482.3|44498.2|44478.2|6
1640970740000|2021-12-31 17:12:20|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|2
1640970750000|2021-12-31 17:12:30|44495|44475|44495|44475|44495|44475|44495|44475|1
1640970760000|2021-12-31 17:12:40|44496.6|44476.6|44495|44475|44496.6|44476.6|44492.5|44472.5|1
1640970770000|2021-12-31 17:12:50|||||||||3
1640970780000|2021-12-31 17:13:00|44491.6|44471.6|44481.6|44461.6|44491.6|44471.6|44481.6|44461.6|21
1640970790000|2021-12-31 17:13:10|44480|44460|44480.7|44460.7|44481.6|44461.6|44480|44460|2
1640970800000|2021-12-31 17:13:20|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|44489.1|44469.1|5
1640970820000|2021-12-31 17:13:40|44488.2|44468.2|44491.6|44471.6|44491.6|44471.6|44488.2|44468.2|17
1640970830000|2021-12-31 17:13:50|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|2
1640970840000|2021-12-31 17:14:00|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|2
1640970850000|2021-12-31 17:14:10|44497.5|44477.5|44499.1|44479.1|44499.1|44479.1|44497.5|44477.5|5
1640970860000|2021-12-31 17:14:20|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|3
1640970880000|2021-12-31 17:14:40|44500|44480|44504.1|44484.1|44504.1|44484.1|44500|44480|21
1640970890000|2021-12-31 17:14:50|||||||||15
1640970900000|2021-12-31 17:15:00|44507.3|44487.3|44505.7|44485.7|44508.2|44488.2|44505.7|44485.7|3
1640970910000|2021-12-31 17:15:10|44509.8|44489.8|44516.6|44496.6|44516.6|44496.6|44509.8|44489.8|11
1640970920000|2021-12-31 17:15:20|44515.7|44495.7|44514.1|44494.1|44515.7|44495.7|44514.1|44494.1|4
1640970930000|2021-12-31 17:15:30|44512.5|44492.5|44511.6|44491.6|44512.5|44492.5|44511.6|44491.6|7
1640970940000|2021-12-31 17:15:40|44510.7|44490.7|44508.4|44488.4|44510.7|44490.7|44507.5|44487.5|4
1640970960000|2021-12-31 17:16:00|44506.6|44486.6|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|10
1640970970000|2021-12-31 17:16:10|44503.2|44483.2|44501.6|44481.6|44503.2|44483.2|44500.7|44480.7|3
1640970980000|2021-12-31 17:16:20|44504.1|44484.1|44503.2|44483.2|44504.1|44484.1|44502.5|44482.5|2
1640970990000|2021-12-31 17:16:30|44504.1|44484.1|44506.6|44486.6|44506.6|44486.6|44504.1|44484.1|3
1640971000000|2021-12-31 17:16:40|44508.2|44488.2|44514.1|44494.1|44514.1|44494.1|44506.6|44486.6|13
1640971010000|2021-12-31 17:16:50|44515|44495|44516.6|44496.6|44516.6|44496.6|44515|44495|2
1640971020000|2021-12-31 17:17:00|44515.7|44495.7|44521.6|44501.6|44521.6|44501.6|44515.7|44495.7|3
1640971030000|2021-12-31 17:17:10|44520|44500|44521.6|44501.6|44524.1|44504.1|44520|44500|12
1640971040000|2021-12-31 17:17:20|||||||||11
1640971050000|2021-12-31 17:17:30|44520|44500|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|2
1640971060000|2021-12-31 17:17:40|||||||||1
1640971080000|2021-12-31 17:18:00|44517.5|44497.5|44515|44495|44517.5|44497.5|44515|44495|6
1640971090000|2021-12-31 17:18:10|44505.9|44485.9|44504.1|44484.1|44506.6|44486.6|44504.1|44484.1|7
1640971110000|2021-12-31 17:18:30|44500|44480|44488.4|44468.4|44500|44480|44488.4|44468.4|9
1640971120000|2021-12-31 17:18:40|44490|44470|44485|44465|44490|44470|44485|44465|8
1640971130000|2021-12-31 17:18:50|44482.5|44462.5|44480.9|44460.9|44482.5|44462.5|44480.9|44460.9|5
1640971140000|2021-12-31 17:19:00|44482.5|44462.5|44488.2|44468.2|44488.2|44468.2|44480.9|44460.9|20
1640971150000|2021-12-31 17:19:10|44489.8|44469.8|44490.7|44470.7|44490.7|44470.7|44489.8|44469.8|3
1640971160000|2021-12-31 17:19:20|44493.2|44473.2|44499.1|44479.1|44506.6|44486.6|44493.2|44473.2|11
1640971170000|2021-12-31 17:19:30|||||||||1
1640971180000|2021-12-31 17:19:40|44496.6|44476.6|44494.1|44474.1|44496.6|44476.6|44494.1|44474.1|0
1640971200000|2021-12-31 17:20:00|44491.6|44471.6|44494.1|44474.1|44495|44475|44491.6|44471.6|4
1640971210000|2021-12-31 17:20:10|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|44499.1|44479.1|0
1640971220000|2021-12-31 17:20:20|||||||||1
1640971230000|2021-12-31 17:20:30|44501.6|44481.6|44506.6|44486.6|44506.6|44486.6|44501.6|44481.6|2
1640971240000|2021-12-31 17:20:40|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|0
1640971250000|2021-12-31 17:20:50|44510.7|44490.7|44516.6|44496.6|44516.6|44496.6|44510.7|44490.7|1
1640971260000|2021-12-31 17:21:00|44517.5|44497.5|44516.6|44496.6|44517.5|44497.5|44515|44495|16
1640971270000|2021-12-31 17:21:10|44509.1|44489.1|44501.6|44481.6|44509.1|44489.1|44501.6|44481.6|6
1640971280000|2021-12-31 17:21:20|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|44503.2|44483.2|0
1640971290000|2021-12-31 17:21:30|44500|44480|44499.1|44479.1|44501.6|44481.6|44499.1|44479.1|4
1640971300000|2021-12-31 17:21:40|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|44498.2|44478.2|1
1640971310000|2021-12-31 17:21:50|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1640971320000|2021-12-31 17:22:00|44498.2|44478.2|44493.2|44473.2|44498.2|44478.2|44493.2|44473.2|16
1640971330000|2021-12-31 17:22:10|44491.6|44471.6|44490|44470|44493.2|44473.2|44490|44470|7
1640971340000|2021-12-31 17:22:20|44488.4|44468.4|44490|44470|44490|44470|44488.4|44468.4|0
1640971350000|2021-12-31 17:22:30|||||||||5
1640971360000|2021-12-31 17:22:40|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|1
1640971370000|2021-12-31 17:22:50|44502.9|44482.9|44503.9|44483.9|44503.9|44483.9|44502.9|44482.9|0
1640971380000|2021-12-31 17:23:00|||||||||1
1640971390000|2021-12-31 17:23:10|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|1
1640971400000|2021-12-31 17:23:20|44508.2|44488.2|44506.6|44486.6|44508.2|44488.2|44506.6|44486.6|5
1640971420000|2021-12-31 17:23:40|44507.5|44487.5|44508.2|44488.2|44509.1|44489.1|44507.5|44487.5|0
1640971430000|2021-12-31 17:23:50|44509.1|44489.1|44509.1|44489.1|44510.7|44490.7|44509.1|44489.1|2
1640971440000|2021-12-31 17:24:00|||||||||1
1640971450000|2021-12-31 17:24:10|44510.7|44490.7|44511.6|44491.6|44511.6|44491.6|44510.7|44490.7|1
1640971460000|2021-12-31 17:24:20|44514.1|44494.1|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|3
1640971470000|2021-12-31 17:24:30|44518.2|44498.2|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|6
1640971480000|2021-12-31 17:24:40|44520.7|44500.7|44521.6|44501.6|44521.6|44501.6|44520.7|44500.7|3
1640971490000|2021-12-31 17:24:50|||||||||19
1640971500000|2021-12-31 17:25:00|44523.2|44503.2|44524.8|44504.8|44524.8|44504.8|44521.6|44501.6|10
1640971510000|2021-12-31 17:25:10|44537.3|44517.3|44539.8|44519.8|44539.8|44519.8|44537.3|44517.3|2
1640971520000|2021-12-31 17:25:20|44542.3|44522.3|44542.3|44522.3|44542.3|44522.3|44542.3|44522.3|2
1640971530000|2021-12-31 17:25:30|44543.9|44523.9|44541.3|44521.3|44543.9|44523.9|44540.7|44520.7|9
1640971540000|2021-12-31 17:25:40|44542.3|44522.3|44544.8|44524.8|44544.8|44524.8|44542.3|44522.3|3
1640971550000|2021-12-31 17:25:50|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|44547.3|44527.3|2
1640971560000|2021-12-31 17:26:00|44544.8|44524.8|44549.8|44529.8|44549.8|44529.8|44544.8|44524.8|10
1640971570000|2021-12-31 17:26:10|||||||||45
1640971580000|2021-12-31 17:26:20|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|44550.7|44530.7|3
1640971590000|2021-12-31 17:26:30|44553.8|44533.8|44558.2|44538.2|44558.2|44538.2|44553.8|44533.8|9
1640971600000|2021-12-31 17:26:40|44559.8|44539.8|44567.5|44547.5|44569.1|44549.1|44559.8|44539.8|13
1640971610000|2021-12-31 17:26:50|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|4
1640971620000|2021-12-31 17:27:00|44562.5|44542.5|44556.6|44536.6|44562.5|44542.5|44554.1|44534.1|5
1640971630000|2021-12-31 17:27:10|44558.2|44538.2|44561.6|44541.6|44561.6|44541.6|44558.2|44538.2|4
1640971640000|2021-12-31 17:27:20|44563.2|44543.2|44564.8|44544.8|44564.8|44544.8|44563.2|44543.2|6
1640971650000|2021-12-31 17:27:30|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|2
1640971660000|2021-12-31 17:27:40|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|0
1640971670000|2021-12-31 17:27:50|44569.8|44549.8|44574.1|44554.1|44575|44555|44569.8|44549.8|2
1640971690000|2021-12-31 17:28:10|44570|44550|44571.6|44551.6|44571.6|44551.6|44570|44550|2
1640971700000|2021-12-31 17:28:20|||||||||2
1640971710000|2021-12-31 17:28:30|44570.7|44550.7|44570.7|44550.7|44573.2|44553.2|44570.7|44550.7|11
1640971720000|2021-12-31 17:28:40|44572.3|44552.3|44574.8|44554.8|44574.8|44554.8|44572.3|44552.3|5
1640971730000|2021-12-31 17:28:50|44577.3|44557.3|44578.8|44558.8|44578.8|44558.8|44574.8|44554.8|50
1640971740000|2021-12-31 17:29:00|44576.3|44556.3|44574.8|44554.8|44576.3|44556.3|44572.3|44552.3|17
1640971750000|2021-12-31 17:29:10|44576.3|44556.3|44576.3|44556.3|44577.9|44557.9|44576.3|44556.3|10
1640971760000|2021-12-31 17:29:20|44574.8|44554.8|44587.3|44567.3|44589.8|44569.8|44574.8|44554.8|18
1640971770000|2021-12-31 17:29:30|44589.8|44569.8|44587.3|44567.3|44589.8|44569.8|44587.3|44567.3|6
1640971780000|2021-12-31 17:29:40|||||||||1
1640971790000|2021-12-31 17:29:50|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|2
1640971800000|2021-12-31 17:30:00|44588.8|44568.8|44584.8|44564.8|44589.8|44569.8|44584.8|44564.8|8
1640971810000|2021-12-31 17:30:10|44578.2|44558.2|44561.3|44541.3|44578.2|44558.2|44561.3|44541.3|22
1640971820000|2021-12-31 17:30:20|44559.8|44539.8|44574.8|44554.8|44574.8|44554.8|44559.8|44539.8|20
1640971830000|2021-12-31 17:30:30|44575.7|44555.7|44575.7|44555.7|44577.3|44557.3|44575.7|44555.7|2
1640971840000|2021-12-31 17:30:40|44574.8|44554.8|44572.3|44552.3|44574.8|44554.8|44572.3|44552.3|2
1640971850000|2021-12-31 17:30:50|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|12
1640971860000|2021-12-31 17:31:00|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|9
1640971870000|2021-12-31 17:31:10|44563.2|44543.2|44562.3|44542.3|44563.2|44543.2|44558.2|44538.2|28
1640971880000|2021-12-31 17:31:20|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|44563.8|44543.8|2
1640971890000|2021-12-31 17:31:30|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|3
1640971920000|2021-12-31 17:32:00|44563.8|44543.8|44561.3|44541.3|44563.8|44543.8|44561.3|44541.3|8
1640971930000|2021-12-31 17:32:10|44554.8|44534.8|44552.3|44532.3|44554.8|44534.8|44550.7|44530.7|11
1640971940000|2021-12-31 17:32:20|||||||||1
1640971950000|2021-12-31 17:32:30|44550.7|44530.7|44552.3|44532.3|44552.3|44532.3|44550.7|44530.7|1
1640971980000|2021-12-31 17:33:00|44553.8|44533.8|44556.3|44536.3|44556.3|44536.3|44553.8|44533.8|6
1640971990000|2021-12-31 17:33:10|||||||||1
1640972020000|2021-12-31 17:33:40|44559.5|44539.5|44565.4|44545.4|44565.4|44545.4|44559.5|44539.5|11
1640972030000|2021-12-31 17:33:50|44563.8|44543.8|44563.8|44543.8|44565.4|44545.4|44563.8|44543.8|2
1640972040000|2021-12-31 17:34:00|44565.4|44545.4|44562.3|44542.3|44568.8|44548.8|44562.3|44542.3|10
1640972060000|2021-12-31 17:34:20|44560.7|44540.7|44559.8|44539.8|44562.3|44542.3|44559.8|44539.8|4
1640972070000|2021-12-31 17:34:30|44558.8|44538.8|44546.3|44526.3|44558.8|44538.8|44544.8|44524.8|16
1640972080000|2021-12-31 17:34:40|44547.3|44527.3|44547.3|44527.3|44552.3|44532.3|44547.3|44527.3|0
1640972090000|2021-12-31 17:34:50|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|44552.3|44532.3|0
1640972100000|2021-12-31 17:35:00|44549.8|44529.8|44548.2|44528.2|44549.8|44529.8|44548.2|44528.2|3
1640972120000|2021-12-31 17:35:20|44539.8|44519.8|44535.7|44515.7|44539.8|44519.8|44535.7|44515.7|17
1640972130000|2021-12-31 17:35:30|||||||||15
1640972140000|2021-12-31 17:35:40|44538.2|44518.2|44539.8|44519.8|44539.8|44519.8|44538.2|44518.2|2
1640972150000|2021-12-31 17:35:50|44541.3|44521.3|44541.3|44521.3|44541.3|44521.3|44537.3|44517.3|12
1640972160000|2021-12-31 17:36:00|44543.8|44523.8|44546.3|44526.3|44546.3|44526.3|44543.8|44523.8|2
1640972170000|2021-12-31 17:36:10|44548.8|44528.8|44554.7|44534.7|44554.7|44534.7|44548.8|44528.8|9
1640972180000|2021-12-31 17:36:20|44556.3|44536.3|44554.1|44534.1|44558.8|44538.8|44554.1|44534.1|72
1640972190000|2021-12-31 17:36:30|44552.5|44532.5|44550|44530|44552.5|44532.5|44550|44530|5
1640972200000|2021-12-31 17:36:40|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|1
1640972210000|2021-12-31 17:36:50|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|2
1640972220000|2021-12-31 17:37:00|44548.2|44528.2|44540|44520|44549.1|44529.1|44540|44520|6
1640972230000|2021-12-31 17:37:10|||||||||1
1640972240000|2021-12-31 17:37:20|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|2
1640972250000|2021-12-31 17:37:30|44535|44515|44535|44515|44535|44515|44535|44515|4
1640972280000|2021-12-31 17:38:00|||||||||4
1640972290000|2021-12-31 17:38:10|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|2
1640972300000|2021-12-31 17:38:20|44540.7|44520.7|44540.7|44520.7|44542.2|44522.2|44540.7|44520.7|4
1640972320000|2021-12-31 17:38:40|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|4
1640972340000|2021-12-31 17:39:00|44545.7|44525.7|44546.6|44526.6|44546.6|44526.6|44545.7|44525.7|3
1640972350000|2021-12-31 17:39:10|44549.1|44529.1|44555.7|44535.7|44555.7|44535.7|44549.1|44529.1|6
1640972360000|2021-12-31 17:39:20|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1640972370000|2021-12-31 17:39:30|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|0
1640972390000|2021-12-31 17:39:50|||||||||1
1640972400000|2021-12-31 17:40:00|44560.7|44540.7|44563.8|44543.8|44563.8|44543.8|44560.7|44540.7|4
1640972420000|2021-12-31 17:40:20|44567.2|44547.2|44576.6|44556.6|44576.6|44556.6|44567.2|44547.2|6
1640972430000|2021-12-31 17:40:30|44579.1|44559.1|44571.6|44551.6|44579.1|44559.1|44571.6|44551.6|6
1640972440000|2021-12-31 17:40:40|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|4
1640972450000|2021-12-31 17:40:50|44574.1|44554.1|44572.5|44552.5|44574.1|44554.1|44572.5|44552.5|3
1640972460000|2021-12-31 17:41:00|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|4
1640972470000|2021-12-31 17:41:10|44575.7|44555.7|44580.7|44560.7|44580.7|44560.7|44575.7|44555.7|6
1640972490000|2021-12-31 17:41:30|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|8
1640972500000|2021-12-31 17:41:40|44583.2|44563.2|44581.6|44561.6|44583.2|44563.2|44581.6|44561.6|2
1640972510000|2021-12-31 17:41:50|44580|44560|44579.1|44559.1|44580|44560|44579.1|44559.1|1
1640972520000|2021-12-31 17:42:00|44580.7|44560.7|44581.6|44561.6|44581.6|44561.6|44580.7|44560.7|1
1640972530000|2021-12-31 17:42:10|44583.2|44563.2|44581.6|44561.6|44583.2|44563.2|44580|44560|10
1640972550000|2021-12-31 17:42:30|44583.2|44563.2|44583.2|44563.2|44583.2|44563.2|44583.2|44563.2|1
1640972560000|2021-12-31 17:42:40|||||||||5
1640972570000|2021-12-31 17:42:50|44584.7|44564.7|44585.7|44565.7|44585.7|44565.7|44584.7|44564.7|0
1640972580000|2021-12-31 17:43:00|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|8
1640972590000|2021-12-31 17:43:10|44581.6|44561.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|19
1640972600000|2021-12-31 17:43:20|44574.1|44554.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|0
1640972630000|2021-12-31 17:43:50|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|44579.1|44559.1|2
1640972640000|2021-12-31 17:44:00|||||||||2
1640972660000|2021-12-31 17:44:20|||||||||6
1640972680000|2021-12-31 17:44:40|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44579.1|44559.1|2
1640972700000|2021-12-31 17:45:00|44582.2|44562.2|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|5
1640972710000|2021-12-31 17:45:10|44588.8|44568.8|44585.7|44565.7|44588.8|44568.8|44585.7|44565.7|12
1640972720000|2021-12-31 17:45:20|44586.6|44566.6|44588.2|44568.2|44588.2|44568.2|44586.6|44566.6|4
1640972730000|2021-12-31 17:45:30|44586.6|44566.6|44583.2|44563.2|44586.6|44566.6|44583.2|44563.2|11
1640972740000|2021-12-31 17:45:40|44581.6|44561.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|2
1640972760000|2021-12-31 17:46:00|44575|44555|44570|44550|44575|44555|44570|44550|5
1640972770000|2021-12-31 17:46:10|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|0
1640972780000|2021-12-31 17:46:20|44570|44550|44570|44550|44570|44550|44570|44550|2
1640972790000|2021-12-31 17:46:30|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|44571.6|44551.6|4
1640972800000|2021-12-31 17:46:40|44570|44550|44570|44550|44570|44550|44570|44550|2
1640972820000|2021-12-31 17:47:00|44567.5|44547.5|44567.5|44547.5|44570|44550|44567.5|44547.5|1
1640972830000|2021-12-31 17:47:10|44558.1|44538.1|44562.5|44542.5|44562.5|44542.5|44558.1|44538.1|7
1640972840000|2021-12-31 17:47:20|44561.6|44541.6|44566.6|44546.6|44566.6|44546.6|44561.6|44541.6|2
1640972870000|2021-12-31 17:47:50|44568.1|44548.1|44569.1|44549.1|44569.1|44549.1|44568.1|44548.1|2
1640972880000|2021-12-31 17:48:00|44567.5|44547.5|44566.6|44546.6|44567.5|44547.5|44566.6|44546.6|0
1640972890000|2021-12-31 17:48:10|44569.1|44549.1|44574.1|44554.1|44574.1|44554.1|44569.1|44549.1|8
1640972900000|2021-12-31 17:48:20|44575.6|44555.6|44589.1|44569.1|44589.1|44569.1|44575.6|44555.6|6
1640972910000|2021-12-31 17:48:30|44586.6|44566.6|44586.6|44566.6|44589.1|44569.1|44584.1|44564.1|7
1640972920000|2021-12-31 17:48:40|44588.1|44568.1|44586.6|44566.6|44588.1|44568.1|44586.6|44566.6|3
1640972930000|2021-12-31 17:48:50|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|1
1640972940000|2021-12-31 17:49:00|44589.1|44569.1|44590.6|44570.6|44590.6|44570.6|44589.1|44569.1|2
1640972950000|2021-12-31 17:49:10|44591.6|44571.6|44596.6|44576.6|44596.6|44576.6|44591.6|44571.6|6
1640972960000|2021-12-31 17:49:20|44595|44575|44595|44575|44595|44575|44595|44575|3
1640972970000|2021-12-31 17:49:30|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|1
1640972980000|2021-12-31 17:49:40|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|1
1640972990000|2021-12-31 17:49:50|44599.1|44579.1|44604.1|44584.1|44604.1|44584.1|44599.1|44579.1|6
1640973000000|2021-12-31 17:50:00|44606.6|44586.6|44609.1|44589.1|44612.2|44592.2|44606.6|44586.6|15
1640973010000|2021-12-31 17:50:10|44611.6|44591.6|44611.6|44591.6|44614.1|44594.1|44611.6|44591.6|2
1640973030000|2021-12-31 17:50:30|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|7
1640973040000|2021-12-31 17:50:40|44605|44585|44604.1|44584.1|44605|44585|44604.1|44584.1|3
1640973060000|2021-12-31 17:51:00|44605.6|44585.6|44613.1|44593.1|44615.6|44595.6|44605.6|44585.6|11
1640973070000|2021-12-31 17:51:10|44609.1|44589.1|44604.1|44584.1|44609.1|44589.1|44604.1|44584.1|5
1640973080000|2021-12-31 17:51:20|44601.6|44581.6|44604.1|44584.1|44606.6|44586.6|44601.6|44581.6|42
1640973090000|2021-12-31 17:51:30|44605.6|44585.6|44604.1|44584.1|44605.6|44585.6|44604.1|44584.1|1
1640973100000|2021-12-31 17:51:40|44605|44585|44606.6|44586.6|44606.6|44586.6|44605|44585|1
1640973110000|2021-12-31 17:51:50|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|5
1640973120000|2021-12-31 17:52:00|44609.7|44589.7|44612.2|44592.2|44614.7|44594.7|44608.1|44588.1|10
1640973130000|2021-12-31 17:52:10|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|1
1640973140000|2021-12-31 17:52:20|44608.1|44588.1|44602.5|44582.5|44608.1|44588.1|44602.5|44582.5|19
1640973150000|2021-12-31 17:52:30|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|44600.9|44580.9|16
1640973160000|2021-12-31 17:52:40|||||||||13
1640973170000|2021-12-31 17:52:50|44594.3|44574.3|44587.7|44567.7|44594.3|44574.3|44587.7|44567.7|23
1640973180000|2021-12-31 17:53:00|44584.3|44564.3|44585.9|44565.9|44585.9|44565.9|44584.3|44564.3|14
1640973190000|2021-12-31 17:53:10|44587.5|44567.5|44585.9|44565.9|44587.5|44567.5|44585.9|44565.9|3
1640973200000|2021-12-31 17:53:20|44586.8|44566.8|44583.4|44563.4|44586.8|44566.8|44583.4|44563.4|8
1640973210000|2021-12-31 17:53:30|44581.8|44561.8|44583.4|44563.4|44583.4|44563.4|44581.8|44561.8|8
1640973220000|2021-12-31 17:53:40|44584.3|44564.3|44586.8|44566.8|44586.8|44566.8|44583.4|44563.4|5
1640973230000|2021-12-31 17:53:50|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|11
1640973240000|2021-12-31 17:54:00|44595.9|44575.9|44595|44575|44598.4|44578.4|44595|44575|12
1640973260000|2021-12-31 17:54:20|44595.9|44575.9|44596.8|44576.8|44598.4|44578.4|44595.9|44575.9|8
1640973270000|2021-12-31 17:54:30|44598.4|44578.4|44598.4|44578.4|44599.3|44579.3|44598.4|44578.4|8
1640973280000|2021-12-31 17:54:40|44599.3|44579.3|44598.4|44578.4|44600|44580|44598.4|44578.4|2
1640973290000|2021-12-31 17:54:50|44599.3|44579.3|44598.4|44578.4|44599.3|44579.3|44598.4|44578.4|5
1640973300000|2021-12-31 17:55:00|44596.8|44576.8|44577.5|44557.5|44596.8|44576.8|44577.5|44557.5|59
1640973310000|2021-12-31 17:55:10|44580.9|44560.9|44587.5|44567.5|44587.5|44567.5|44580.9|44560.9|8
1640973320000|2021-12-31 17:55:20|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|6
1640973330000|2021-12-31 17:55:30|44590.6|44570.6|44593.4|44573.4|44593.4|44573.4|44590.6|44570.6|6
1640973340000|2021-12-31 17:55:40|44595.9|44575.9|44593.4|44573.4|44598.4|44578.4|44593.4|44573.4|8
1640973350000|2021-12-31 17:55:50|44598.4|44578.4|44595.9|44575.9|44598.4|44578.4|44595.9|44575.9|3
1640973360000|2021-12-31 17:56:00|44596.8|44576.8|44594.3|44574.3|44596.8|44576.8|44591.8|44571.8|22
1640973370000|2021-12-31 17:56:10|44596.8|44576.8|44593.6|44573.6|44598.4|44578.4|44593.6|44573.6|34
1640973380000|2021-12-31 17:56:20|44592|44572|44585.4|44565.4|44592|44572|44585.4|44565.4|32
1640973390000|2021-12-31 17:56:30|44582.9|44562.9|44582.9|44562.9|44584.5|44564.5|44582.9|44562.9|15
1640973400000|2021-12-31 17:56:40|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|3
1640973410000|2021-12-31 17:56:50|44590.2|44570.2|44601.1|44581.1|44602|44582|44590.2|44570.2|26
1640973420000|2021-12-31 17:57:00|44602|44582|44592.9|44572.9|44602|44582|44592.9|44572.9|25
1640973430000|2021-12-31 17:57:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|16
1640973440000|2021-12-31 17:57:20|44591.1|44571.1|44592|44572|44592|44572|44591.1|44571.1|4
1640973450000|2021-12-31 17:57:30|44591.1|44571.1|44599.5|44579.5|44599.5|44579.5|44591.1|44571.1|9
1640973460000|2021-12-31 17:57:40|44597|44577|44597|44577|44597|44577|44594.5|44574.5|9
1640973470000|2021-12-31 17:57:50|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|19
1640973480000|2021-12-31 17:58:00|44597|44577|44590.4|44570.4|44597|44577|44590.4|44570.4|10
1640973490000|2021-12-31 17:58:10|44588.8|44568.8|44594.5|44574.5|44594.5|44574.5|44584.5|44564.5|17
1640973500000|2021-12-31 17:58:20|44593.6|44573.6|44597|44577|44602|44582|44593.6|44573.6|8
1640973510000|2021-12-31 17:58:30|44592|44572|44594.5|44574.5|44594.5|44574.5|44589.5|44569.5|16
1640973520000|2021-12-31 17:58:40|44598.6|44578.6|44602|44582|44602|44582|44597|44577|18
1640973530000|2021-12-31 17:58:50|||||||||34
1640973540000|2021-12-31 17:59:00|44598.6|44578.6|44617.7|44597.7|44617.7|44597.7|44587|44567|103
1640973550000|2021-12-31 17:59:10|44619.3|44599.3|44614.5|44594.5|44620.9|44600.9|44609.5|44589.5|113
1640973560000|2021-12-31 17:59:20|44612.9|44592.9|44616.1|44596.1|44616.1|44596.1|44607|44587|78
1640973570000|2021-12-31 17:59:30|44613.6|44593.6|44608.8|44588.8|44616.1|44596.1|44608.8|44588.8|92
1640973580000|2021-12-31 17:59:40|44607.9|44587.9|44607|44587|44611.1|44591.1|44603.8|44583.8|103
1640973590000|2021-12-31 17:59:50|44608.6|44588.6|44603.6|44583.6|44616.1|44596.1|44602|44582|110
1640973600000|2021-12-31 18:00:00|44604.5|44584.5|44597|44577|44608.6|44588.6|44597|44577|41
1640973610000|2021-12-31 18:00:10|44594.5|44574.5|44597.7|44577.7|44601.8|44581.8|44594.5|44574.5|27
1640973620000|2021-12-31 18:00:20|44593.6|44573.6|44587.7|44567.7|44593.6|44573.6|44587.7|44567.7|8
1640973630000|2021-12-31 18:00:30|44582.7|44562.7|44580.2|44560.2|44582.7|44562.7|44577.7|44557.7|15
1640973640000|2021-12-31 18:00:40|44581.1|44561.1|44578.6|44558.6|44581.1|44561.1|44578.6|44558.6|0
1640973650000|2021-12-31 18:00:50|44577.7|44557.7|44572.7|44552.7|44577.7|44557.7|44571.1|44551.1|17
1640973660000|2021-12-31 18:01:00|44575.9|44555.9|44580.2|44560.2|44580.2|44560.2|44575.9|44555.9|8
1640973670000|2021-12-31 18:01:10|44581.8|44561.8|44576.8|44556.8|44581.8|44561.8|44576.8|44556.8|6
1640973680000|2021-12-31 18:01:20|44570.2|44550.2|44564.5|44544.5|44570.2|44550.2|44561.1|44541.1|8
1640973690000|2021-12-31 18:01:30|44566.1|44546.1|44564.5|44544.5|44566.1|44546.1|44564.5|44544.5|1
1640973700000|2021-12-31 18:01:40|44562.9|44542.9|44564.5|44544.5|44564.5|44544.5|44562.9|44542.9|1
1640973710000|2021-12-31 18:01:50|44562|44542|44562|44542|44562|44542|44562|44542|0
1640973720000|2021-12-31 18:02:00|44559.5|44539.5|44562|44542|44564.5|44544.5|44559.5|44539.5|6
1640973730000|2021-12-31 18:02:10|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|1
1640973740000|2021-12-31 18:02:20|44561.1|44541.1|44559.5|44539.5|44562|44542|44559.5|44539.5|1
1640973750000|2021-12-31 18:02:30|||||||||1
1640973770000|2021-12-31 18:02:50|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|44562.9|44542.9|7
1640973780000|2021-12-31 18:03:00|44562|44542|44562|44542|44564.5|44544.5|44562|44542|43
1640973790000|2021-12-31 18:03:10|44559.5|44539.5|44562|44542|44562|44542|44559.5|44539.5|0
1640973800000|2021-12-31 18:03:20|44559.5|44539.5|44557|44537|44559.5|44539.5|44557|44537|6
1640973810000|2021-12-31 18:03:30|44559.5|44539.5|44562|44542|44564.5|44544.5|44558.6|44538.6|7
1640973840000|2021-12-31 18:04:00|44564.5|44544.5|44562|44542|44567|44547|44562|44542|10
1640973860000|2021-12-31 18:04:20|44560.4|44540.4|44564.5|44544.5|44564.5|44544.5|44560.4|44540.4|3
1640973890000|2021-12-31 18:04:50|||||||||2
1640973900000|2021-12-31 18:05:00|44567|44547|44569.5|44549.5|44569.5|44549.5|44567|44547|1
1640973910000|2021-12-31 18:05:10|44572|44552|44572|44552|44572|44552|44572|44552|2
1640973920000|2021-12-31 18:05:20|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|1
1640973930000|2021-12-31 18:05:30|44575.2|44555.2|44582|44562|44582.7|44562.7|44575.2|44555.2|3
1640973940000|2021-12-31 18:05:40|||||||||1
1640973950000|2021-12-31 18:05:50|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|0
1640973960000|2021-12-31 18:06:00|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|0
1640973970000|2021-12-31 18:06:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|3
1640973990000|2021-12-31 18:06:30|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|1
1640974000000|2021-12-31 18:06:40|44587.9|44567.9|44587|44567|44587.9|44567.9|44587|44567|0
1640974010000|2021-12-31 18:06:50|||||||||4
1640974020000|2021-12-31 18:07:00|44592|44572|44592|44572|44592|44572|44592|44572|3
1640974030000|2021-12-31 18:07:10|||||||||3
1640974040000|2021-12-31 18:07:20|44589.5|44569.5|44592|44572|44592|44572|44589.5|44569.5|1
1640974050000|2021-12-31 18:07:30|44590.4|44570.4|44592|44572|44592|44572|44589.5|44569.5|10
1640974080000|2021-12-31 18:08:00|44592.9|44572.9|44594.5|44574.5|44598.6|44578.6|44592.9|44572.9|7
1640974090000|2021-12-31 18:08:10|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|2
1640974110000|2021-12-31 18:08:30|44592|44572|44595.4|44575.4|44595.4|44575.4|44592|44572|2
1640974120000|2021-12-31 18:08:40|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|5
1640974130000|2021-12-31 18:08:50|44591.1|44571.1|44587|44567|44592|44572|44587|44567|3
1640974140000|2021-12-31 18:09:00|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|2
1640974160000|2021-12-31 18:09:20|||||||||1
1640974170000|2021-12-31 18:09:30|||||||||1
1640974180000|2021-12-31 18:09:40|||||||||1
1640974200000|2021-12-31 18:10:00|44585.4|44565.4|44587|44567|44587|44567|44584.5|44564.5|3
1640974210000|2021-12-31 18:10:10|44587.9|44567.9|44588.6|44568.6|44588.6|44568.6|44587.9|44567.9|1
1640974220000|2021-12-31 18:10:20|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|0
1640974240000|2021-12-31 18:10:40|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|1
1640974250000|2021-12-31 18:10:50|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|1
1640974270000|2021-12-31 18:11:10|44596.1|44576.1|44594.5|44574.5|44597|44577|44594.5|44574.5|1
1640974300000|2021-12-31 18:11:40|44596.1|44576.1|44597|44577|44597|44577|44596.1|44576.1|1
1640974310000|2021-12-31 18:11:50|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1640974330000|2021-12-31 18:12:10|44601.1|44581.1|44597|44577|44601.1|44581.1|44597|44577|1
1640974340000|2021-12-31 18:12:20|||||||||2
1640974360000|2021-12-31 18:12:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|2
1640974390000|2021-12-31 18:13:10|44596.1|44576.1|44597|44577|44597|44577|44594.5|44574.5|1
1640974410000|2021-12-31 18:13:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1640974420000|2021-12-31 18:13:40|||||||||1
1640974430000|2021-12-31 18:13:50|44602|44582|44604.5|44584.5|44604.5|44584.5|44602|44582|0
1640974470000|2021-12-31 18:14:30|44602.9|44582.9|44602|44582|44602.9|44582.9|44602|44582|0
1640974480000|2021-12-31 18:14:40|44607|44587|44607|44587|44609.5|44589.5|44607|44587|10
1640974490000|2021-12-31 18:14:50|||||||||1
1640974500000|2021-12-31 18:15:00|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|2
1640974510000|2021-12-31 18:15:10|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|2
1640974530000|2021-12-31 18:15:30|44601.1|44581.1|44604.5|44584.5|44604.5|44584.5|44601.1|44581.1|6
1640974540000|2021-12-31 18:15:40|44602.9|44582.9|44604.5|44584.5|44604.5|44584.5|44602|44582|1
1640974560000|2021-12-31 18:16:00|44607|44587|44607|44587|44607|44587|44607|44587|3
1640974580000|2021-12-31 18:16:20|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|44606.1|44586.1|4
1640974590000|2021-12-31 18:16:30|44604.5|44584.5|44603.6|44583.6|44604.5|44584.5|44603.6|44583.6|0
1640974660000|2021-12-31 18:17:40|44602|44582|44601.1|44581.1|44602|44582|44601.1|44581.1|8
1640974680000|2021-12-31 18:18:00|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|44598.6|44578.6|2
1640974690000|2021-12-31 18:18:10|||||||||2
1640974700000|2021-12-31 18:18:20|44600.2|44580.2|44602|44582|44602|44582|44600.2|44580.2|1
1640974710000|2021-12-31 18:18:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|0
1640974720000|2021-12-31 18:18:40|44601.1|44581.1|44602|44582|44602|44582|44601.1|44581.1|3
1640974730000|2021-12-31 18:18:50|||||||||2
1640974740000|2021-12-31 18:19:00|44604.5|44584.5|44602|44582|44607|44587|44602|44582|4
1640974770000|2021-12-31 18:19:30|44597|44577|44597|44577|44597|44577|44597|44577|3
1640974780000|2021-12-31 18:19:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|2
1640974790000|2021-12-31 18:19:50|44596.1|44576.1|44597|44577|44599.5|44579.5|44596.1|44576.1|1
1640974800000|2021-12-31 18:20:00|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|3
1640974810000|2021-12-31 18:20:10|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|3
1640974820000|2021-12-31 18:20:20|44592|44572|44592|44572|44592|44572|44592|44572|0
1640974830000|2021-12-31 18:20:30|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640974840000|2021-12-31 18:20:40|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1640974850000|2021-12-31 18:20:50|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640974860000|2021-12-31 18:21:00|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|0
1640974870000|2021-12-31 18:21:10|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|1
1640974880000|2021-12-31 18:21:20|44595.4|44575.4|44595.4|44575.4|44597|44577|44592|44572|1
1640974890000|2021-12-31 18:21:30|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|0
1640974910000|2021-12-31 18:21:50|44594.5|44574.5|44594.5|44574.5|44596.1|44576.1|44594.5|44574.5|8
1640974920000|2021-12-31 18:22:00|44597|44577|44597|44577|44597|44577|44597|44577|2
1640974930000|2021-12-31 18:22:10|44595.4|44575.4|44598.6|44578.6|44598.6|44578.6|44594.5|44574.5|2
1640974940000|2021-12-31 18:22:20|44597.9|44577.9|44597|44577|44598.6|44578.6|44597|44577|0
1640974960000|2021-12-31 18:22:40|44592.9|44572.9|44589.5|44569.5|44592.9|44572.9|44589.5|44569.5|1
1640974970000|2021-12-31 18:22:50|44590.4|44570.4|44592|44572|44592|44572|44589.5|44569.5|0
1640974980000|2021-12-31 18:23:00|44589.5|44569.5|44592|44572|44592|44572|44589.5|44569.5|0
1640974990000|2021-12-31 18:23:10|44590.4|44570.4|44589.5|44569.5|44592|44572|44589.5|44569.5|2
1640975000000|2021-12-31 18:23:20|44592|44572|44589.5|44569.5|44592|44572|44588.6|44568.6|2
1640975010000|2021-12-31 18:23:30|44591.1|44571.1|44592|44572|44592|44572|44591.1|44571.1|1
1640975020000|2021-12-31 18:23:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640975030000|2021-12-31 18:23:50|||||||||1
1640975050000|2021-12-31 18:24:10|44593.6|44573.6|44592|44572|44593.6|44573.6|44592|44572|2
1640975060000|2021-12-31 18:24:20|44590.4|44570.4|44597|44577|44597|44577|44589.5|44569.5|3
1640975070000|2021-12-31 18:24:30|44598.6|44578.6|44599.5|44579.5|44599.5|44579.5|44598.6|44578.6|2
1640975080000|2021-12-31 18:24:40|44598.6|44578.6|44597|44577|44598.6|44578.6|44597|44577|1
1640975100000|2021-12-31 18:25:00|44593.6|44573.6|44595.4|44575.4|44595.4|44575.4|44593.6|44573.6|1
1640975110000|2021-12-31 18:25:10|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|1
1640975120000|2021-12-31 18:25:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|4
1640975130000|2021-12-31 18:25:30|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|1
1640975150000|2021-12-31 18:25:50|44607|44587|44607|44587|44607|44587|44607|44587|0
1640975160000|2021-12-31 18:26:00|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|1
1640975170000|2021-12-31 18:26:10|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|0
1640975180000|2021-12-31 18:26:20|44606.1|44586.1|44604.5|44584.5|44607|44587|44604.5|44584.5|1
1640975210000|2021-12-31 18:26:50|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|2
1640975220000|2021-12-31 18:27:00|44602|44582|44599.5|44579.5|44602|44582|44597|44577|18
1640975240000|2021-12-31 18:27:20|44602|44582|44606.1|44586.1|44606.1|44586.1|44602|44582|2
1640975290000|2021-12-31 18:28:10|||||||||6
1640975300000|2021-12-31 18:28:20|||||||||3
1640975320000|2021-12-31 18:28:40|44605.4|44585.4|44602.9|44582.9|44605.4|44585.4|44602.9|44582.9|2
1640975330000|2021-12-31 18:28:50|44602|44582|44604.5|44584.5|44604.5|44584.5|44601.3|44581.3|10
1640975340000|2021-12-31 18:29:00|44602.9|44582.9|44602|44582|44604.5|44584.5|44601.1|44581.1|2
1640975370000|2021-12-31 18:29:30|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44602|44582|4
1640975380000|2021-12-31 18:29:40|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|1
1640975390000|2021-12-31 18:29:50|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|10
1640975400000|2021-12-31 18:30:00|44604.5|44584.5|44598.8|44578.8|44611.3|44591.3|44597.2|44577.2|17
1640975410000|2021-12-31 18:30:10|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|4
1640975420000|2021-12-31 18:30:20|44591.3|44571.3|44591.3|44571.3|44592.9|44572.9|44591.3|44571.3|2
1640975430000|2021-12-31 18:30:30|44593.8|44573.8|44596.3|44576.3|44596.3|44576.3|44592.9|44572.9|1
1640975450000|2021-12-31 18:30:50|44594.7|44574.7|44594.7|44574.7|44596.3|44576.3|44593.8|44573.8|1
1640975460000|2021-12-31 18:31:00|44593.8|44573.8|44588.8|44568.8|44596.3|44576.3|44588.8|44568.8|9
1640975470000|2021-12-31 18:31:10|44587.2|44567.2|44583.8|44563.8|44588.8|44568.8|44583.8|44563.8|8
1640975480000|2021-12-31 18:31:20|44581.3|44561.3|44578.8|44558.8|44581.3|44561.3|44578.8|44558.8|0
1640975490000|2021-12-31 18:31:30|44577.2|44557.2|44576.3|44556.3|44577.2|44557.2|44571.3|44551.3|4
1640975500000|2021-12-31 18:31:40|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|44576.3|44556.3|10
1640975510000|2021-12-31 18:31:50|||||||||1
1640975520000|2021-12-31 18:32:00|44582.9|44562.9|44583.8|44563.8|44583.8|44563.8|44582.9|44562.9|0
1640975530000|2021-12-31 18:32:10|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|44586.3|44566.3|0
1640975560000|2021-12-31 18:32:40|44588.8|44568.8|44588.8|44568.8|44591.3|44571.3|44588.8|44568.8|10
1640975570000|2021-12-31 18:32:50|44591.3|44571.3|44589.5|44569.5|44591.3|44571.3|44589.5|44569.5|3
1640975580000|2021-12-31 18:33:00|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|44590.4|44570.4|0
1640975590000|2021-12-31 18:33:10|44589.5|44569.5|44589.5|44569.5|44590.4|44570.4|44589.5|44569.5|0
1640975600000|2021-12-31 18:33:20|44592|44572|44592.9|44572.9|44592.9|44572.9|44592|44572|0
1640975610000|2021-12-31 18:33:30|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|0
1640975620000|2021-12-31 18:33:40|44592.9|44572.9|44597.9|44577.9|44597.9|44577.9|44592.9|44572.9|3
1640975630000|2021-12-31 18:33:50|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|2
1640975640000|2021-12-31 18:34:00|44601.1|44581.1|44602|44582|44602|44582|44599.5|44579.5|1
1640975650000|2021-12-31 18:34:10|44604.5|44584.5|44604.5|44584.5|44607|44587|44604.5|44584.5|6
1640975660000|2021-12-31 18:34:20|44602|44582|44602|44582|44602|44582|44602|44582|1
1640975700000|2021-12-31 18:35:00|44597|44577|44599.5|44579.5|44600.4|44580.4|44597|44577|2
1640975710000|2021-12-31 18:35:10|44597|44577|44602|44582|44602|44582|44597|44577|1
1640975720000|2021-12-31 18:35:20|44601.1|44581.1|44604.5|44584.5|44606.1|44586.1|44601.1|44581.1|7
1640975730000|2021-12-31 18:35:30|44602.9|44582.9|44600.4|44580.4|44602.9|44582.9|44600.4|44580.4|3
1640975740000|2021-12-31 18:35:40|44597.9|44577.9|44597|44577|44597.9|44577.9|44595.4|44575.4|1
1640975750000|2021-12-31 18:35:50|44599.5|44579.5|44597|44577|44599.5|44579.5|44597|44577|2
1640975760000|2021-12-31 18:36:00|44598.6|44578.6|44597|44577|44598.6|44578.6|44597|44577|0
1640975770000|2021-12-31 18:36:10|44594.5|44574.5|44592|44572|44594.5|44574.5|44592|44572|4
1640975780000|2021-12-31 18:36:20|44592.9|44572.9|44594.5|44574.5|44596.1|44576.1|44592|44572|1
1640975800000|2021-12-31 18:36:40|44595.4|44575.4|44597|44577|44597|44577|44594.5|44574.5|2
1640975810000|2021-12-31 18:36:50|44601.1|44581.1|44602|44582|44602|44582|44601.1|44581.1|2
1640975820000|2021-12-31 18:37:00|44603.6|44583.6|44604.5|44584.5|44604.5|44584.5|44603.6|44583.6|1
1640975830000|2021-12-31 18:37:10|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44604.5|44584.5|1
1640975840000|2021-12-31 18:37:20|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|0
1640975860000|2021-12-31 18:37:40|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|6
1640975870000|2021-12-31 18:37:50|44606.1|44586.1|44604.5|44584.5|44606.1|44586.1|44601.1|44581.1|13
1640975880000|2021-12-31 18:38:00|44605.4|44585.4|44602|44582|44605.4|44585.4|44602|44582|6
1640975890000|2021-12-31 18:38:10|44604.5|44584.5|44604.5|44584.5|44607|44587|44603.6|44583.6|3
1640975910000|2021-12-31 18:38:30|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|2
1640975940000|2021-12-31 18:39:00|44602.9|44582.9|44604.5|44584.5|44604.5|44584.5|44602.9|44582.9|1
1640975950000|2021-12-31 18:39:10|44606.1|44586.1|44607|44587|44607|44587|44606.1|44586.1|3
1640975960000|2021-12-31 18:39:20|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|1
1640975970000|2021-12-31 18:39:30|||||||||1
1640975990000|2021-12-31 18:39:50|44607|44587|44607|44587|44607|44587|44607|44587|0
1640976000000|2021-12-31 18:40:00|44602.9|44582.9|44602|44582|44604.5|44584.5|44602|44582|3
1640976010000|2021-12-31 18:40:10|44600.4|44580.4|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|2
1640976050000|2021-12-31 18:40:50|44597|44577|44597|44577|44597|44577|44597|44577|1
1640976060000|2021-12-31 18:41:00|44595.4|44575.4|44589.5|44569.5|44595.4|44575.4|44589.5|44569.5|5
1640976070000|2021-12-31 18:41:10|44592|44572|44592|44572|44592|44572|44589.5|44569.5|3
1640976080000|2021-12-31 18:41:20|44593.6|44573.6|44594.5|44574.5|44594.5|44574.5|44593.6|44573.6|0
1640976100000|2021-12-31 18:41:40|44597|44577|44597|44577|44597|44577|44597|44577|0
1640976110000|2021-12-31 18:41:50|44598.6|44578.6|44599.5|44579.5|44599.5|44579.5|44598.6|44578.6|0
1640976120000|2021-12-31 18:42:00|44597.9|44577.9|44597|44577|44597.9|44577.9|44595.4|44575.4|31
1640976160000|2021-12-31 18:42:40|44595.4|44575.4|44592.9|44572.9|44595.4|44575.4|44592.9|44572.9|1
1640976170000|2021-12-31 18:42:50|44592|44572|44592|44572|44592|44572|44592|44572|2
1640976180000|2021-12-31 18:43:00|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|44589.2|44569.2|4
1640976190000|2021-12-31 18:43:10|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|44586.1|44566.1|0
1640976210000|2021-12-31 18:43:30|44582|44562|44582|44562|44582|44562|44582|44562|8
1640976220000|2021-12-31 18:43:40|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|2
1640976230000|2021-12-31 18:43:50|44577.9|44557.9|44578.6|44558.6|44578.6|44558.6|44577|44557|1
1640976250000|2021-12-31 18:44:10|44581.1|44561.1|44583.6|44563.6|44583.6|44563.6|44581.1|44561.1|1
1640976270000|2021-12-31 18:44:30|44582|44562|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976300000|2021-12-31 18:45:00|44582|44562|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976310000|2021-12-31 18:45:10|44587|44567|44587|44567|44587|44567|44587|44567|1
1640976320000|2021-12-31 18:45:20|||||||||3
1640976360000|2021-12-31 18:46:00|44588.6|44568.6|44587|44567|44588.6|44568.6|44587|44567|2
1640976370000|2021-12-31 18:46:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|1
1640976380000|2021-12-31 18:46:20|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|1
1640976390000|2021-12-31 18:46:30|44585.4|44565.4|44584.5|44564.5|44585.4|44565.4|44584.5|44564.5|1
1640976410000|2021-12-31 18:46:50|44583.6|44563.6|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1640976420000|2021-12-31 18:47:00|44583.6|44563.6|44582|44562|44584.5|44564.5|44582|44562|1
1640976430000|2021-12-31 18:47:10|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|0
1640976480000|2021-12-31 18:48:00|44586.1|44566.1|44579.5|44559.5|44586.1|44566.1|44579.5|44559.5|7
1640976490000|2021-12-31 18:48:10|44577|44557|44577|44557|44577|44557|44577|44557|4
1640976500000|2021-12-31 18:48:20|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44573.6|44553.6|2
1640976510000|2021-12-31 18:48:30|||||||||1
1640976520000|2021-12-31 18:48:40|44572|44552|44574.5|44554.5|44574.5|44554.5|44571.1|44551.1|2
1640976530000|2021-12-31 18:48:50|44573.6|44553.6|44572|44552|44574.5|44554.5|44572|44552|0
1640976540000|2021-12-31 18:49:00|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|0
1640976550000|2021-12-31 18:49:10|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|2
1640976580000|2021-12-31 18:49:40|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|3
1640976590000|2021-12-31 18:49:50|44571.1|44551.1|44572.9|44552.9|44572.9|44552.9|44571.1|44551.1|0
1640976600000|2021-12-31 18:50:00|44572|44552|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|1
1640976650000|2021-12-31 18:50:50|44567|44547|44567|44547|44567|44547|44567|44547|0
1640976670000|2021-12-31 18:51:10|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|0
1640976710000|2021-12-31 18:51:50|44567.9|44547.9|44572|44552|44572|44552|44567.9|44547.9|1
1640976730000|2021-12-31 18:52:10|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|0
1640976760000|2021-12-31 18:52:40|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|0
1640976800000|2021-12-31 18:53:20|44567.9|44547.9|44562|44542|44567.9|44547.9|44562|44542|4
1640976810000|2021-12-31 18:53:30|44564.5|44544.5|44562|44542|44564.5|44544.5|44562|44542|0
1640976820000|2021-12-31 18:53:40|||||||||1
1640976830000|2021-12-31 18:53:50|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|2
1640976840000|2021-12-31 18:54:00|44562.9|44542.9|44564.5|44544.5|44567|44547|44562|44542|2
1640976850000|2021-12-31 18:54:10|44562|44542|44564.5|44544.5|44564.5|44544.5|44562|44542|2
1640976860000|2021-12-31 18:54:20|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|44566.1|44546.1|0
1640976870000|2021-12-31 18:54:30|44567|44547|44562|44542|44567|44547|44562|44542|2
1640976880000|2021-12-31 18:54:40|44563.6|44543.6|44564.5|44544.5|44564.5|44544.5|44563.6|44543.6|0
1640976890000|2021-12-31 18:54:50|44566.1|44546.1|44567|44547|44567|44547|44566.1|44546.1|0
1640976900000|2021-12-31 18:55:00|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|4
1640976910000|2021-12-31 18:55:10|44569.5|44549.5|44572|44552|44572|44552|44569.5|44549.5|1
1640976920000|2021-12-31 18:55:20|||||||||2
1640976930000|2021-12-31 18:55:30|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1640976940000|2021-12-31 18:55:40|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976950000|2021-12-31 18:55:50|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976960000|2021-12-31 18:56:00|44572|44552|44572|44552|44574.5|44554.5|44572|44552|2
1640976970000|2021-12-31 18:56:10|44573.6|44553.6|44572.9|44552.9|44574.5|44554.5|44572|44552|0
1640976980000|2021-12-31 18:56:20|44573.6|44553.6|44574.5|44554.5|44574.5|44554.5|44572|44552|0
1640976990000|2021-12-31 18:56:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44572|44552|0
1640977000000|2021-12-31 18:56:40|44574.5|44554.5|44572|44552|44574.5|44554.5|44572|44552|1
1640977010000|2021-12-31 18:56:50|44574.5|44554.5|44572.9|44552.9|44574.5|44554.5|44572.9|44552.9|0
1640977020000|2021-12-31 18:57:00|44572|44552|44574.5|44554.5|44574.5|44554.5|44572|44552|2
1640977030000|2021-12-31 18:57:10|44572.9|44552.9|44571.1|44551.1|44572.9|44552.9|44571.1|44551.1|5
1640977050000|2021-12-31 18:57:30|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640977060000|2021-12-31 18:57:40|44567.9|44547.9|44567|44547|44569.5|44549.5|44567|44547|0
1640977070000|2021-12-31 18:57:50|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|4
1640977090000|2021-12-31 18:58:10|||||||||1
1640977100000|2021-12-31 18:58:20|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|1
1640977110000|2021-12-31 18:58:30|44571.1|44551.1|44574.5|44554.5|44574.5|44554.5|44571.1|44551.1|0
1640977120000|2021-12-31 18:58:40|44572.9|44552.9|44572|44552|44572.9|44552.9|44569.5|44549.5|1
1640977130000|2021-12-31 18:58:50|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|44569.5|44549.5|2
1640977140000|2021-12-31 18:59:00|||||||||3
1640977150000|2021-12-31 18:59:10|||||||||1
1640977160000|2021-12-31 18:59:20|44571.1|44551.1|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1640977170000|2021-12-31 18:59:30|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|44573.6|44553.6|5
1640977180000|2021-12-31 18:59:40|44577.6|44557.6|44578.6|44558.6|44578.6|44558.6|44577.6|44557.6|7
1640977190000|2021-12-31 18:59:50|44581.1|44561.1|44587|44567|44587|44567|44581.1|44561.1|7
1640977200000|2021-12-31 19:00:00|44574.7|44554.7|44574.5|44554.5|44574.7|44554.7|44572.9|44552.9|6
1640977210000|2021-12-31 19:00:10|44573.6|44553.6|44574.5|44554.5|44574.5|44554.5|44573.6|44553.6|0
1640977220000|2021-12-31 19:00:20|44573.6|44553.6|44569.5|44549.5|44573.6|44553.6|44569.5|44549.5|0
1640977230000|2021-12-31 19:00:30|44572|44552|44573.6|44553.6|44573.6|44553.6|44572|44552|0
1640977240000|2021-12-31 19:00:40|44572|44552|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1640977280000|2021-12-31 19:01:20|44571.1|44551.1|44572|44552|44572|44552|44571.1|44551.1|0
1640977290000|2021-12-31 19:01:30|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|1
1640977310000|2021-12-31 19:01:50|||||||||1
1640977330000|2021-12-31 19:02:10|||||||||1
1640977340000|2021-12-31 19:02:20|44572.9|44552.9|44574.5|44554.5|44574.5|44554.5|44572.9|44552.9|1
1640977350000|2021-12-31 19:02:30|44576.1|44556.1|44577|44557|44577|44557|44576.1|44556.1|0
1640977360000|2021-12-31 19:02:40|44578.6|44558.6|44579.5|44559.5|44579.5|44559.5|44578.6|44558.6|0
1640977380000|2021-12-31 19:03:00|||||||||1
1640977390000|2021-12-31 19:03:10|44577|44557|44579.5|44559.5|44579.5|44559.5|44577|44557|1
1640977400000|2021-12-31 19:03:20|44577|44557|44577|44557|44577|44557|44577|44557|0
1640977410000|2021-12-31 19:03:30|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|0
1640977440000|2021-12-31 19:04:00|44577.9|44557.9|44579.5|44559.5|44579.5|44559.5|44577|44557|2
1640977450000|2021-12-31 19:04:10|44577|44557|44577|44557|44579.5|44559.5|44577|44557|0
1640977460000|2021-12-31 19:04:20|44578.5|44558.5|44577|44557|44579.5|44559.5|44577|44557|0
1640977480000|2021-12-31 19:04:40|44575.4|44555.4|44574.5|44554.5|44575.4|44555.4|44574.5|44554.5|3
1640977490000|2021-12-31 19:04:50|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|0
1640977500000|2021-12-31 19:05:00|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1640977530000|2021-12-31 19:05:30|44573.5|44553.5|44571|44551|44573.5|44553.5|44571|44551|0
1640977540000|2021-12-31 19:05:40|44573.5|44553.5|44571|44551|44573.5|44553.5|44571|44551|3
1640977550000|2021-12-31 19:05:50|44573.5|44553.5|44569.5|44549.5|44573.5|44553.5|44569.5|44549.5|0
1640977560000|2021-12-31 19:06:00|44567.9|44547.9|44567|44547|44569.5|44549.5|44567|44547|1
1640977570000|2021-12-31 19:06:10|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|0
1640977580000|2021-12-31 19:06:20|||||||||2
1640977590000|2021-12-31 19:06:30|44566|44546|44569.5|44549.5|44569.5|44549.5|44566|44546|1
1640977610000|2021-12-31 19:06:50|44567|44547|44567|44547|44567|44547|44567|44547|0
1640977620000|2021-12-31 19:07:00|44565.4|44545.4|44564.5|44544.5|44565.4|44545.4|44564.5|44544.5|2
1640977670000|2021-12-31 19:07:50|44562|44542|44561|44541|44562|44542|44561|44541|0
1640977680000|2021-12-31 19:08:00|||||||||2
1640977690000|2021-12-31 19:08:10|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|0
1640977700000|2021-12-31 19:08:20|44559.5|44539.5|44557|44537|44562|44542|44557|44537|1
1640977710000|2021-12-31 19:08:30|||||||||3
1640977720000|2021-12-31 19:08:40|44556|44536|44556|44536|44556|44536|44556|44536|0
1640977740000|2021-12-31 19:09:00|||||||||1
1640977800000|2021-12-31 19:10:00|44552|44532|44552|44532|44552|44532|44552|44532|2
1640977820000|2021-12-31 19:10:20|||||||||1
1640977860000|2021-12-31 19:11:00|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|1
1640977890000|2021-12-31 19:11:30|44552|44532|44552|44532|44552|44532|44552|44532|0
1640977910000|2021-12-31 19:11:50|||||||||1
1640977920000|2021-12-31 19:12:00|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640977940000|2021-12-31 19:12:20|44552|44532|44552|44532|44552|44532|44552|44532|0
1640977960000|2021-12-31 19:12:40|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640977970000|2021-12-31 19:12:50|||||||||1
1640977980000|2021-12-31 19:13:00|44551|44531|44549.5|44529.5|44551|44531|44549.5|44529.5|1
1640978010000|2021-12-31 19:13:30|44551|44531|44553.5|44533.5|44553.5|44533.5|44551|44531|0
1640978020000|2021-12-31 19:13:40|44552|44532|44549.5|44529.5|44552|44532|44549.5|44529.5|2
1640978050000|2021-12-31 19:14:10|44547.9|44527.9|44547|44527|44549.5|44529.5|44547|44527|2
1640978060000|2021-12-31 19:14:20|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1640978070000|2021-12-31 19:14:30|44547|44527|44547|44527|44547|44527|44547|44527|2
1640978100000|2021-12-31 19:15:00|44548.5|44528.5|44549.5|44529.5|44552|44532|44547|44527|1
1640978110000|2021-12-31 19:15:10|44547.9|44527.9|44552|44532|44552|44532|44547|44527|1
1640978130000|2021-12-31 19:15:30|44551|44531|44547|44527|44551|44531|44547|44527|2
1640978140000|2021-12-31 19:15:40|||||||||12
1640978150000|2021-12-31 19:15:50|44543.8|44523.8|44539.5|44519.5|44543.8|44523.8|44539.5|44519.5|0
1640978160000|2021-12-31 19:16:00|44538.5|44518.5|44532.9|44512.9|44538.5|44518.5|44532.9|44512.9|2
1640978170000|2021-12-31 19:16:10|44534.5|44514.5|44532.9|44512.9|44534.5|44514.5|44532.9|44512.9|0
1640978190000|2021-12-31 19:16:30|44534.5|44514.5|44533.5|44513.5|44534.5|44514.5|44533.5|44513.5|1
1640978210000|2021-12-31 19:16:50|44532|44512|44532|44512|44532|44512|44532|44512|1
1640978220000|2021-12-31 19:17:00|44530.4|44510.4|44529.5|44509.5|44530.4|44510.4|44529.5|44509.5|1
1640978230000|2021-12-31 19:17:10|44527.9|44507.9|44527|44507|44527.9|44507.9|44527|44507|3
1640978250000|2021-12-31 19:17:30|||||||||2
1640978260000|2021-12-31 19:17:40|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1640978270000|2021-12-31 19:17:50|44523.8|44503.8|44522.9|44502.9|44523.8|44503.8|44522.9|44502.9|1
1640978280000|2021-12-31 19:18:00|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1640978290000|2021-12-31 19:18:10|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|44524.5|44504.5|0
1640978300000|2021-12-31 19:18:20|44522.9|44502.9|44522|44502|44522.9|44502.9|44522|44502|0
1640978310000|2021-12-31 19:18:30|44524.5|44504.5|44522.9|44502.9|44524.5|44504.5|44522.9|44502.9|0
1640978320000|2021-12-31 19:18:40|44522|44502|44522|44502|44522|44502|44522|44502|0
1640978340000|2021-12-31 19:19:00|44521.9|44501.9|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1640978350000|2021-12-31 19:19:10|44526|44506|44523.5|44503.5|44526.9|44506.9|44521.9|44501.9|1
1640978360000|2021-12-31 19:19:20|44524.4|44504.4|44523.5|44503.5|44524.4|44504.4|44522.9|44502.9|0
1640978370000|2021-12-31 19:19:30|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|0
1640978380000|2021-12-31 19:19:40|44526|44506|44528.5|44508.5|44528.5|44508.5|44526|44506|8
1640978390000|2021-12-31 19:19:50|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|1
1640978400000|2021-12-31 19:20:00|44531|44511|44533.5|44513.5|44533.5|44513.5|44531|44511|2
1640978430000|2021-12-31 19:20:30|44534.4|44514.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978440000|2021-12-31 19:20:40|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|0
1640978450000|2021-12-31 19:20:50|44541|44521|44541.9|44521.9|44541.9|44521.9|44541|44521|2
1640978480000|2021-12-31 19:21:20|44543.5|44523.5|44544.4|44524.4|44544.4|44524.4|44543.5|44523.5|0
1640978540000|2021-12-31 19:22:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|0
1640978560000|2021-12-31 19:22:40|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|4
1640978570000|2021-12-31 19:22:50|||||||||1
1640978580000|2021-12-31 19:23:00|44545.4|44525.4|44544.4|44524.4|44545.4|44525.4|44544.4|44524.4|2
1640978620000|2021-12-31 19:23:40|44541.9|44521.9|44541|44521|44541.9|44521.9|44541|44521|0
1640978640000|2021-12-31 19:24:00|44536.9|44516.9|44535.4|44515.4|44536.9|44516.9|44535.4|44515.4|2
1640978650000|2021-12-31 19:24:10|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|1
1640978680000|2021-12-31 19:24:40|||||||||1
1640978700000|2021-12-31 19:25:00|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|0
1640978710000|2021-12-31 19:25:10|44536.9|44516.9|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640978720000|2021-12-31 19:25:20|44536.9|44516.9|44535.4|44515.4|44536.9|44516.9|44534.4|44514.4|1
1640978730000|2021-12-31 19:25:30|44534.4|44514.4|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640978740000|2021-12-31 19:25:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978750000|2021-12-31 19:25:50|44537.9|44517.9|44539.4|44519.4|44539.4|44519.4|44537.9|44517.9|1
1640978760000|2021-12-31 19:26:00|44544.4|44524.4|44543.5|44523.5|44544.4|44524.4|44542.9|44522.9|0
1640978770000|2021-12-31 19:26:10|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|44544.4|44524.4|0
1640978780000|2021-12-31 19:26:20|44542.9|44522.9|44541.3|44521.3|44542.9|44522.9|44541.3|44521.3|0
1640978790000|2021-12-31 19:26:30|44539.4|44519.4|44536.9|44516.9|44539.4|44519.4|44536.9|44516.9|0
1640978820000|2021-12-31 19:27:00|||||||||2
1640978830000|2021-12-31 19:27:10|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640978850000|2021-12-31 19:27:30|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|1
1640978860000|2021-12-31 19:27:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640978870000|2021-12-31 19:27:50|44535.4|44515.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|0
1640978880000|2021-12-31 19:28:00|44535.4|44515.4|44536.9|44516.9|44536.9|44516.9|44535.4|44515.4|0
1640978890000|2021-12-31 19:28:10|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|1
1640978910000|2021-12-31 19:28:30|44539.4|44519.4|44551.9|44531.9|44551.9|44531.9|44539.4|44519.4|9
1640978920000|2021-12-31 19:28:40|44550.4|44530.4|44546.9|44526.9|44550.4|44530.4|44546.9|44526.9|0
1640978940000|2021-12-31 19:29:00|44548.5|44528.5|44549.4|44529.4|44549.4|44529.4|44544.4|44524.4|1
1640978950000|2021-12-31 19:29:10|44547.9|44527.9|44546.9|44526.9|44547.9|44527.9|44546.9|44526.9|4
1640978960000|2021-12-31 19:29:20|||||||||1
1640978990000|2021-12-31 19:29:50|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|1
1640979000000|2021-12-31 19:30:00|44545.4|44525.4|44545.4|44525.4|44545.4|44525.4|44544.4|44524.4|1
1640979010000|2021-12-31 19:30:10|44548.5|44528.5|44549.4|44529.4|44549.4|44529.4|44548.5|44528.5|1
1640979020000|2021-12-31 19:30:20|44551|44531|44551.9|44531.9|44551.9|44531.9|44551|44531|0
1640979030000|2021-12-31 19:30:30|44553.5|44533.5|44550.4|44530.4|44553.5|44533.5|44550.4|44530.4|2
1640979040000|2021-12-31 19:30:40|||||||||1
1640979080000|2021-12-31 19:31:20|||||||||1
1640979100000|2021-12-31 19:31:40|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|44548.8|44528.8|2
1640979120000|2021-12-31 19:32:00|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|1
1640979140000|2021-12-31 19:32:20|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|0
1640979150000|2021-12-31 19:32:30|44552.9|44532.9|44551.9|44531.9|44552.9|44532.9|44551.9|44531.9|0
1640979160000|2021-12-31 19:32:40|44552.9|44532.9|44552.9|44532.9|44552.9|44532.9|44551.9|44531.9|0
1640979170000|2021-12-31 19:32:50|44551.9|44531.9|44552.9|44532.9|44552.9|44532.9|44551.9|44531.9|0
1640979180000|2021-12-31 19:33:00|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|44554.4|44534.4|0
1640979210000|2021-12-31 19:33:30|||||||||3
1640979220000|2021-12-31 19:33:40|||||||||1
1640979240000|2021-12-31 19:34:00|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44549.4|44529.4|1
1640979250000|2021-12-31 19:34:10|44550.4|44530.4|44551.9|44531.9|44551.9|44531.9|44550.4|44530.4|0
1640979260000|2021-12-31 19:34:20|44550.4|44530.4|44551.9|44531.9|44551.9|44531.9|44550.4|44530.4|0
1640979280000|2021-12-31 19:34:40|44549.4|44529.4|44549.4|44529.4|44551.9|44531.9|44549.4|44529.4|0
1640979290000|2021-12-31 19:34:50|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44546.9|44526.9|8
1640979300000|2021-12-31 19:35:00|44544.4|44524.4|44546.9|44526.9|44546.9|44526.9|44544.4|44524.4|0
1640979320000|2021-12-31 19:35:20|||||||||2
1640979350000|2021-12-31 19:35:50|||||||||1
1640979360000|2021-12-31 19:36:00|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|0
1640979390000|2021-12-31 19:36:30|44547.8|44527.8|44548.5|44528.5|44548.5|44528.5|44547.8|44527.8|1
1640979400000|2021-12-31 19:36:40|44549.4|44529.4|44552.8|44532.8|44552.8|44532.8|44549.4|44529.4|1
1640979410000|2021-12-31 19:36:50|44551.9|44531.9|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|2
1640979420000|2021-12-31 19:37:00|44552.8|44532.8|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|0
1640979430000|2021-12-31 19:37:10|44552.8|44532.8|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|0
1640979440000|2021-12-31 19:37:20|||||||||1
1640979450000|2021-12-31 19:37:30|||||||||1
1640979460000|2021-12-31 19:37:40|44554.4|44534.4|44556.9|44536.9|44556.9|44536.9|44554.4|44534.4|1
1640979510000|2021-12-31 19:38:30|||||||||1
1640979530000|2021-12-31 19:38:50|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|3
1640979540000|2021-12-31 19:39:00|||||||||1
1640979550000|2021-12-31 19:39:10|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|1
1640979560000|2021-12-31 19:39:20|44564.4|44544.4|44566|44546|44566|44546|44564.4|44544.4|1
1640979570000|2021-12-31 19:39:30|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44566|44546|0
1640979580000|2021-12-31 19:39:40|44566|44546|44566|44546|44566|44546|44566|44546|0
1640979600000|2021-12-31 19:40:00|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|6
1640979630000|2021-12-31 19:40:30|44566|44546|44563.5|44543.5|44566|44546|44563.5|44543.5|1
1640979640000|2021-12-31 19:40:40|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|0
1640979650000|2021-12-31 19:40:50|||||||||1
1640979670000|2021-12-31 19:41:10|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|1
1640979690000|2021-12-31 19:41:30|44568.5|44548.5|44576|44556|44576|44556|44568.5|44548.5|3
1640979700000|2021-12-31 19:41:40|44575.1|44555.1|44575.1|44555.1|44576|44556|44575.1|44555.1|0
1640979710000|2021-12-31 19:41:50|44576|44556|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|0
1640979720000|2021-12-31 19:42:00|||||||||3
1640979740000|2021-12-31 19:42:20|44579.4|44559.4|44581.9|44561.9|44581.9|44561.9|44579.4|44559.4|4
1640979770000|2021-12-31 19:42:50|||||||||6
1640979780000|2021-12-31 19:43:00|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|0
1640979790000|2021-12-31 19:43:10|44574.4|44554.4|44572.8|44552.8|44574.4|44554.4|44572.8|44552.8|5
1640979800000|2021-12-31 19:43:20|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|3
1640979810000|2021-12-31 19:43:30|44567.8|44547.8|44566.9|44546.9|44567.8|44547.8|44566.9|44546.9|1
1640979820000|2021-12-31 19:43:40|44566|44546|44564.4|44544.4|44566|44546|44564.4|44544.4|4
1640979830000|2021-12-31 19:43:50|44562.8|44542.8|44564.4|44544.4|44564.4|44544.4|44562.8|44542.8|0
1640979840000|2021-12-31 19:44:00|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|2
1640979850000|2021-12-31 19:44:10|44564.4|44544.4|44564.4|44544.4|44564.4|44544.4|44562.8|44542.8|0
1640979860000|2021-12-31 19:44:20|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|0
1640979870000|2021-12-31 19:44:30|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|0
1640979900000|2021-12-31 19:45:00|44564.4|44544.4|44562.8|44542.8|44564.4|44544.4|44562.8|44542.8|0
1640979910000|2021-12-31 19:45:10|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|1
1640979930000|2021-12-31 19:45:30|44563.5|44543.5|44564.4|44544.4|44564.4|44544.4|44563.5|44543.5|0
1640980000000|2021-12-31 19:46:40|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|1
1640980030000|2021-12-31 19:47:10|||||||||1
1640980050000|2021-12-31 19:47:30|||||||||1
1640980060000|2021-12-31 19:47:40|||||||||3
1640980080000|2021-12-31 19:48:00|44566.9|44546.9|44565.3|44545.3|44567.8|44547.8|44565.3|44545.3|0
1640980110000|2021-12-31 19:48:30|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|44566.9|44546.9|0
1640980120000|2021-12-31 19:48:40|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|1
1640980130000|2021-12-31 19:48:50|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|2
1640980150000|2021-12-31 19:49:10|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980160000|2021-12-31 19:49:20|44571.3|44551.3|44572.8|44552.8|44572.8|44552.8|44571.3|44551.3|0
1640980170000|2021-12-31 19:49:30|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980190000|2021-12-31 19:49:50|44571.9|44551.9|44573.8|44553.8|44573.8|44553.8|44571.9|44551.9|1
1640980200000|2021-12-31 19:50:00|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44572.8|44552.8|1
1640980210000|2021-12-31 19:50:10|44576.9|44556.9|44572.8|44552.8|44576.9|44556.9|44572.8|44552.8|0
1640980230000|2021-12-31 19:50:30|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1640980240000|2021-12-31 19:50:40|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|0
1640980260000|2021-12-31 19:51:00|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|0
1640980270000|2021-12-31 19:51:10|44569.7|44549.7|44572.8|44552.8|44572.8|44552.8|44569.7|44549.7|6
1640980300000|2021-12-31 19:51:40|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|2
1640980310000|2021-12-31 19:51:50|44573.5|44553.5|44574.4|44554.4|44574.4|44554.4|44573.5|44553.5|1
1640980320000|2021-12-31 19:52:00|44576|44556|44574.4|44554.4|44576|44556|44574.4|44554.4|0
1640980330000|2021-12-31 19:52:10|44572.8|44552.8|44571.9|44551.9|44574.4|44554.4|44571.9|44551.9|0
1640980340000|2021-12-31 19:52:20|44571|44551|44571|44551|44571|44551|44571|44551|4
1640980350000|2021-12-31 19:52:30|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1640980360000|2021-12-31 19:52:40|44570.3|44550.3|44571.2|44551.2|44572.8|44552.8|44570.3|44550.3|0
1640980370000|2021-12-31 19:52:50|44570.3|44550.3|44575.3|44555.3|44575.3|44555.3|44570.3|44550.3|2
1640980390000|2021-12-31 19:53:10|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980410000|2021-12-31 19:53:30|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|0
1640980420000|2021-12-31 19:53:40|44575.3|44555.3|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980440000|2021-12-31 19:54:00|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44571.9|44551.9|2
1640980450000|2021-12-31 19:54:10|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1640980460000|2021-12-31 19:54:20|44575.3|44555.3|44576|44556|44576.9|44556.9|44571.9|44551.9|1
1640980470000|2021-12-31 19:54:30|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980480000|2021-12-31 19:54:40|44576.9|44556.9|44575.3|44555.3|44576.9|44556.9|44575.3|44555.3|0
1640980490000|2021-12-31 19:54:50|44573.7|44553.7|44575.3|44555.3|44575.3|44555.3|44573.7|44553.7|1
1640980500000|2021-12-31 19:55:00|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980510000|2021-12-31 19:55:10|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980530000|2021-12-31 19:55:30|44574.7|44554.7|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1640980550000|2021-12-31 19:55:50|44571.2|44551.2|44570.3|44550.3|44571.2|44551.2|44570.3|44550.3|5
1640980560000|2021-12-31 19:56:00|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|0
1640980580000|2021-12-31 19:56:20|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|0
1640980590000|2021-12-31 19:56:30|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640980610000|2021-12-31 19:56:50|44562.2|44542.2|44559.7|44539.7|44562.2|44542.2|44559.7|44539.7|0
1640980620000|2021-12-31 19:57:00|44562.2|44542.2|44559.7|44539.7|44562.2|44542.2|44559.7|44539.7|0
1640980630000|2021-12-31 19:57:10|||||||||1
1640980660000|2021-12-31 19:57:40|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44559.7|44539.7|1
1640980670000|2021-12-31 19:57:50|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|1
1640980690000|2021-12-31 19:58:10|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|1
1640980700000|2021-12-31 19:58:20|44567.8|44547.8|44567.8|44547.8|44569.4|44549.4|44567.8|44547.8|0
1640980710000|2021-12-31 19:58:30|44569.4|44549.4|44570.3|44550.3|44570.3|44550.3|44569.4|44549.4|0
1640980720000|2021-12-31 19:58:40|44571.2|44551.2|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|1
1640980730000|2021-12-31 19:58:50|44569.7|44549.7|44568.7|44548.7|44569.7|44549.7|44568.7|44548.7|0
1640980740000|2021-12-31 19:59:00|44570.3|44550.3|44569.7|44549.7|44571.2|44551.2|44568.7|44548.7|1
1640980750000|2021-12-31 19:59:10|44571.2|44551.2|44575.3|44555.3|44575.3|44555.3|44571.2|44551.2|0
1640980770000|2021-12-31 19:59:30|44573.7|44553.7|44574.7|44554.7|44574.7|44554.7|44573.7|44553.7|0
1640980780000|2021-12-31 19:59:40|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|1
1640980800000|2021-12-31 20:00:00|44577.8|44557.8|44579.4|44559.4|44579.4|44559.4|44577.8|44557.8|1
1640980810000|2021-12-31 20:00:10|44581|44561|44581|44561|44581|44561|44581|44561|0
1640980820000|2021-12-31 20:00:20|44581.9|44561.9|44585.3|44565.3|44587.8|44567.8|44581.9|44561.9|2
1640980830000|2021-12-31 20:00:30|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|44586.2|44566.2|0
1640980840000|2021-12-31 20:00:40|44589.4|44569.4|44591.2|44571.2|44591.2|44571.2|44589.4|44569.4|0
1640980850000|2021-12-31 20:00:50|44590.3|44570.3|44590.3|44570.3|44591.2|44571.2|44590.3|44570.3|1
1640980860000|2021-12-31 20:01:00|44591.2|44571.2|44590.3|44570.3|44591.9|44571.9|44589.4|44569.4|1
1640980870000|2021-12-31 20:01:10|44591.9|44571.9|44590.3|44570.3|44591.9|44571.9|44590.3|44570.3|1
1640980880000|2021-12-31 20:01:20|44591.2|44571.2|44594.4|44574.4|44594.4|44574.4|44590.3|44570.3|0
1640980890000|2021-12-31 20:01:30|44595.3|44575.3|44590.3|44570.3|44595.3|44575.3|44590.3|44570.3|0
1640980900000|2021-12-31 20:01:40|44591.9|44571.9|44590.3|44570.3|44591.9|44571.9|44590.3|44570.3|0
1640980910000|2021-12-31 20:01:50|44592.2|44572.2|44592.8|44572.8|44592.8|44572.8|44591.2|44571.2|1
1640980920000|2021-12-31 20:02:00|44593.7|44573.7|44588.7|44568.7|44593.7|44573.7|44588.7|44568.7|1
1640980940000|2021-12-31 20:02:20|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|1
1640980950000|2021-12-31 20:02:30|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|1
1640980960000|2021-12-31 20:02:40|44592.2|44572.2|44593.7|44573.7|44593.7|44573.7|44592.2|44572.2|0
1640980970000|2021-12-31 20:02:50|44592.2|44572.2|44593.7|44573.7|44593.7|44573.7|44592.2|44572.2|3
1640980980000|2021-12-31 20:03:00|44589.7|44569.7|44588.7|44568.7|44589.7|44569.7|44588.7|44568.7|1
1640981000000|2021-12-31 20:03:20|44587.2|44567.2|44588.7|44568.7|44588.7|44568.7|44587.2|44567.2|1
1640981040000|2021-12-31 20:04:00|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1640981050000|2021-12-31 20:04:10|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|44587.8|44567.8|0
1640981060000|2021-12-31 20:04:20|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|2
1640981070000|2021-12-31 20:04:30|44582.2|44562.2|44583.7|44563.7|44584.7|44564.7|44582.2|44562.2|0
1640981080000|2021-12-31 20:04:40|44586.2|44566.2|44582.2|44562.2|44586.2|44566.2|44582.2|44562.2|0
1640981110000|2021-12-31 20:05:10|44583.7|44563.7|44582.2|44562.2|44583.7|44563.7|44582.2|44562.2|3
1640981120000|2021-12-31 20:05:20|44583.7|44563.7|44584.7|44564.7|44584.7|44564.7|44582.2|44562.2|0
1640981150000|2021-12-31 20:05:50|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|4
1640981160000|2021-12-31 20:06:00|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|3
1640981170000|2021-12-31 20:06:10|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|3
1640981210000|2021-12-31 20:06:50|44593.7|44573.7|44597.8|44577.8|44597.8|44577.8|44593.7|44573.7|3
1640981220000|2021-12-31 20:07:00|44599.4|44579.4|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|6
1640981230000|2021-12-31 20:07:10|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|4
1640981270000|2021-12-31 20:07:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981280000|2021-12-31 20:08:00|44600.3|44580.3|44597.2|44577.2|44600.3|44580.3|44597.2|44577.2|2
1640981290000|2021-12-31 20:08:10|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|0
1640981330000|2021-12-31 20:08:50|||||||||1
1640981340000|2021-12-31 20:09:00|||||||||2
1640981350000|2021-12-31 20:09:10|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|1
1640981360000|2021-12-31 20:09:20|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|0
1640981380000|2021-12-31 20:09:40|44591.2|44571.2|44585.3|44565.3|44591.2|44571.2|44585.3|44565.3|2
1640981390000|2021-12-31 20:09:50|||||||||1
1640981400000|2021-12-31 20:10:00|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1640981410000|2021-12-31 20:10:10|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1640981420000|2021-12-31 20:10:20|||||||||2
1640981430000|2021-12-31 20:10:30|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|1
1640981440000|2021-12-31 20:10:40|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|44582.8|44562.8|0
1640981460000|2021-12-31 20:11:00|44584.4|44564.4|44585.3|44565.3|44585.3|44565.3|44584.4|44564.4|0
1640981490000|2021-12-31 20:11:30|44591.2|44571.2|44592.8|44572.8|44592.8|44572.8|44591.2|44571.2|1
1640981500000|2021-12-31 20:11:40|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|2
1640981520000|2021-12-31 20:12:00|44597.1|44577.1|44600.3|44580.3|44600.3|44580.3|44597.1|44577.1|4
1640981560000|2021-12-31 20:12:40|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|3
1640981580000|2021-12-31 20:13:00|||||||||1
1640981620000|2021-12-31 20:13:40|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|0
1640981630000|2021-12-31 20:13:50|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|3
1640981640000|2021-12-31 20:14:00|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|2
1640981660000|2021-12-31 20:14:20|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981690000|2021-12-31 20:14:50|44599.6|44579.6|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|0
1640981700000|2021-12-31 20:15:00|44599.6|44579.6|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|1
1640981720000|2021-12-31 20:15:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|1
1640981730000|2021-12-31 20:15:30|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|0
1640981750000|2021-12-31 20:15:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|2
1640981760000|2021-12-31 20:16:00|44602.8|44582.8|44598.7|44578.7|44602.8|44582.8|44598.7|44578.7|1
1640981770000|2021-12-31 20:16:10|44601.2|44581.2|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|1
1640981780000|2021-12-31 20:16:20|44601.2|44581.2|44601.2|44581.2|44602.8|44582.8|44601.2|44581.2|1
1640981790000|2021-12-31 20:16:30|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|1
1640981870000|2021-12-31 20:17:50|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|2
1640981930000|2021-12-31 20:18:50|||||||||1
1640981950000|2021-12-31 20:19:10|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|2
1640982010000|2021-12-31 20:20:10|44604.6|44584.6|44603.7|44583.7|44604.6|44584.6|44603.7|44583.7|1
1640982020000|2021-12-31 20:20:20|||||||||3
1640982030000|2021-12-31 20:20:30|44605.3|44585.3|44606.2|44586.2|44606.2|44586.2|44605.3|44585.3|0
1640982040000|2021-12-31 20:20:40|44605.3|44585.3|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|2
1640982100000|2021-12-31 20:21:40|44607.8|44587.8|44609.6|44589.6|44609.6|44589.6|44607.8|44587.8|1
1640982110000|2021-12-31 20:21:50|44608.7|44588.7|44609.6|44589.6|44609.6|44589.6|44608.7|44588.7|0
1640982120000|2021-12-31 20:22:00|44608.7|44588.7|44609.6|44589.6|44609.6|44589.6|44608.7|44588.7|2
1640982130000|2021-12-31 20:22:10|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|3
1640982140000|2021-12-31 20:22:20|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|1
1640982220000|2021-12-31 20:23:40|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|4
1640982240000|2021-12-31 20:24:00|||||||||1
1640982250000|2021-12-31 20:24:10|||||||||1
1640982300000|2021-12-31 20:25:00|||||||||1
1640982350000|2021-12-31 20:25:50|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|1
1640982380000|2021-12-31 20:26:20|||||||||1
1640982420000|2021-12-31 20:27:00|44604.6|44584.6|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|1
1640982430000|2021-12-31 20:27:10|44601.2|44581.2|44600.3|44580.3|44602.8|44582.8|44600.3|44580.3|3
1640982480000|2021-12-31 20:28:00|44601.2|44581.2|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|2
1640982490000|2021-12-31 20:28:10|44596.2|44576.2|44595.3|44575.3|44596.2|44576.2|44595.3|44575.3|1
1640982510000|2021-12-31 20:28:30|44596.2|44576.2|44595.3|44575.3|44596.2|44576.2|44595.3|44575.3|0
1640982520000|2021-12-31 20:28:40|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44595.3|44575.3|0
1640982530000|2021-12-31 20:28:50|44597.8|44577.8|44593.7|44573.7|44597.8|44577.8|44593.7|44573.7|2
1640982540000|2021-12-31 20:29:00|44595.3|44575.3|44596.2|44576.2|44596.2|44576.2|44594.6|44574.6|0
1640982550000|2021-12-31 20:29:10|44594.6|44574.6|44593.7|44573.7|44594.6|44574.6|44593.7|44573.7|0
1640982610000|2021-12-31 20:30:10|44592.1|44572.1|44593.7|44573.7|44593.7|44573.7|44592.1|44572.1|0
1640982620000|2021-12-31 20:30:20|44592.1|44572.1|44589.6|44569.6|44592.1|44572.1|44589.6|44569.6|1
1640982630000|2021-12-31 20:30:30|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|0
1640982640000|2021-12-31 20:30:40|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|5
1640982650000|2021-12-31 20:30:50|44583.7|44563.7|44581.9|44561.9|44583.7|44563.7|44581.9|44561.9|4
1640982660000|2021-12-31 20:31:00|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|19
1640982670000|2021-12-31 20:31:10|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|5
1640982690000|2021-12-31 20:31:30|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|1
1640982700000|2021-12-31 20:31:40|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|44574.6|44554.6|7
1640982710000|2021-12-31 20:31:50|44576.2|44556.2|44580.3|44560.3|44580.3|44560.3|44576.2|44556.2|1
1640982720000|2021-12-31 20:32:00|44577.8|44557.8|44582.8|44562.8|44584.4|44564.4|44577.8|44557.8|5
1640982730000|2021-12-31 20:32:10|44583.7|44563.7|44587.8|44567.8|44587.8|44567.8|44583.7|44563.7|2
1640982750000|2021-12-31 20:32:30|44586.2|44566.2|44585.3|44565.3|44586.2|44566.2|44585.3|44565.3|1
1640982760000|2021-12-31 20:32:40|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|0
1640982790000|2021-12-31 20:33:10|||||||||1
1640982900000|2021-12-31 20:35:00|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|1
1640982980000|2021-12-31 20:36:20|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|1
1640982990000|2021-12-31 20:36:30|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|1
1640983020000|2021-12-31 20:37:00|44595.3|44575.3|44596.2|44576.2|44596.2|44576.2|44595.3|44575.3|0
1640983030000|2021-12-31 20:37:10|44600.3|44580.3|44601.2|44581.2|44601.2|44581.2|44600.3|44580.3|3
1640983040000|2021-12-31 20:37:20|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|0
1640983050000|2021-12-31 20:37:30|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|1
1640983060000|2021-12-31 20:37:40|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|0
1640983070000|2021-12-31 20:37:50|44601.2|44581.2|44601.2|44581.2|44602.8|44582.8|44601.2|44581.2|0
1640983080000|2021-12-31 20:38:00|44602.8|44582.8|44602.8|44582.8|44602.8|44582.8|44601.2|44581.2|0
1640983090000|2021-12-31 20:38:10|44601.2|44581.2|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|1
1640983100000|2021-12-31 20:38:20|44601.2|44581.2|44599.6|44579.6|44601.2|44581.2|44599.6|44579.6|1
1640983110000|2021-12-31 20:38:30|44598.7|44578.7|44598|44578|44601.2|44581.2|44597.1|44577.1|0
1640983120000|2021-12-31 20:38:40|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44597.1|44577.1|0
1640983130000|2021-12-31 20:38:50|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1640983140000|2021-12-31 20:39:00|44594.6|44574.6|44593.7|44573.7|44594.6|44574.6|44593.7|44573.7|1
1640983190000|2021-12-31 20:39:50|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|1
1640983200000|2021-12-31 20:40:00|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|1
1640983220000|2021-12-31 20:40:20|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|1
1640983240000|2021-12-31 20:40:40|||||||||5
1640983250000|2021-12-31 20:40:50|44602.8|44582.8|44606.9|44586.9|44606.9|44586.9|44602.8|44582.8|2
1640983330000|2021-12-31 20:42:10|44608.7|44588.7|44607.8|44587.8|44608.7|44588.7|44607.8|44587.8|5
1640983340000|2021-12-31 20:42:20|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|5
1640983370000|2021-12-31 20:42:50|||||||||1
1640983390000|2021-12-31 20:43:10|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|1
1640983420000|2021-12-31 20:43:40|||||||||5
1640983440000|2021-12-31 20:44:00|||||||||12
1640983450000|2021-12-31 20:44:10|44606.9|44586.9|44607.8|44587.8|44607.8|44587.8|44606.9|44586.9|5
1640983460000|2021-12-31 20:44:20|||||||||9
1640983470000|2021-12-31 20:44:30|||||||||1
1640983480000|2021-12-31 20:44:40|44608.7|44588.7|44607.8|44587.8|44608.7|44588.7|44607.8|44587.8|4
1640983500000|2021-12-31 20:45:00|44605.3|44585.3|44604.4|44584.4|44605.3|44585.3|44604.4|44584.4|1
1640983510000|2021-12-31 20:45:10|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983520000|2021-12-31 20:45:20|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|0
1640983530000|2021-12-31 20:45:30|44607.8|44587.8|44605.3|44585.3|44607.8|44587.8|44605.3|44585.3|1
1640983550000|2021-12-31 20:45:50|44604.4|44584.4|44607.8|44587.8|44607.8|44587.8|44604.4|44584.4|0
1640983560000|2021-12-31 20:46:00|44606.2|44586.2|44607.8|44587.8|44607.8|44587.8|44606.2|44586.2|2
1640983600000|2021-12-31 20:46:40|44609.4|44589.4|44612.8|44592.8|44615.3|44595.3|44609.4|44589.4|2
1640983610000|2021-12-31 20:46:50|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|1
1640983620000|2021-12-31 20:47:00|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|0
1640983630000|2021-12-31 20:47:10|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|1
1640983650000|2021-12-31 20:47:30|44602.8|44582.8|44602.8|44582.8|44605.3|44585.3|44602.8|44582.8|0
1640983660000|2021-12-31 20:47:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983670000|2021-12-31 20:47:50|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|0
1640983680000|2021-12-31 20:48:00|44607.8|44587.8|44605.3|44585.3|44607.8|44587.8|44605.3|44585.3|2
1640983690000|2021-12-31 20:48:10|44606.9|44586.9|44607.8|44587.8|44607.8|44587.8|44606.9|44586.9|0
1640983700000|2021-12-31 20:48:20|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1640983740000|2021-12-31 20:49:00|44604.4|44584.4|44605.3|44585.3|44605.3|44585.3|44604.4|44584.4|0
1640983760000|2021-12-31 20:49:20|44603.7|44583.7|44597.8|44577.8|44603.7|44583.7|44595.3|44575.3|1
1640983770000|2021-12-31 20:49:30|44596.2|44576.2|44596.9|44576.9|44597.8|44577.8|44595.3|44575.3|0
1640983780000|2021-12-31 20:49:40|44596.2|44576.2|44592.8|44572.8|44597.8|44577.8|44592.8|44572.8|0
1640983800000|2021-12-31 20:50:00|44586.4|44566.4|44586.2|44566.2|44590.3|44570.3|44581.4|44561.4|5
1640983810000|2021-12-31 20:50:10|44585.3|44565.3|44583.7|44563.7|44585.3|44565.3|44583.7|44563.7|0
1640983820000|2021-12-31 20:50:20|44582.8|44562.8|44577.8|44557.8|44582.8|44562.8|44577.8|44557.8|1
1640983830000|2021-12-31 20:50:30|44576.2|44556.2|44572.8|44552.8|44577.8|44557.8|44572.8|44552.8|1
1640983840000|2021-12-31 20:50:40|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|44570.3|44550.3|2
1640983850000|2021-12-31 20:50:50|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|2
1640983860000|2021-12-31 20:51:00|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|2
1640983870000|2021-12-31 20:51:10|44567.8|44547.8|44564.4|44544.4|44567.8|44547.8|44564.4|44544.4|2
1640983880000|2021-12-31 20:51:20|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|0
1640983890000|2021-12-31 20:51:30|44566.9|44546.9|44565.3|44545.3|44567.8|44547.8|44565.3|44545.3|5
1640983920000|2021-12-31 20:52:00|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|3
1640983940000|2021-12-31 20:52:20|44561.2|44541.2|44562.8|44542.8|44562.8|44542.8|44561.2|44541.2|3
1640983950000|2021-12-31 20:52:30|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640983970000|2021-12-31 20:52:50|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|0
1640983980000|2021-12-31 20:53:00|44563.7|44543.7|44562.8|44542.8|44565.3|44545.3|44562.8|44542.8|3
1640983990000|2021-12-31 20:53:10|44561.2|44541.2|44560.3|44540.3|44562.8|44542.8|44560.3|44540.3|0
1640984000000|2021-12-31 20:53:20|44559.4|44539.4|44555.3|44535.3|44559.4|44539.4|44555.3|44535.3|3
1640984030000|2021-12-31 20:53:50|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|1
1640984040000|2021-12-31 20:54:00|44557.8|44537.8|44560.3|44540.3|44560.3|44540.3|44557.8|44537.8|0
1640984050000|2021-12-31 20:54:10|44556.9|44536.9|44555.3|44535.3|44556.9|44536.9|44555.3|44535.3|0
1640984070000|2021-12-31 20:54:30|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|2
1640984080000|2021-12-31 20:54:40|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|2
1640984100000|2021-12-31 20:55:00|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44547.8|44527.8|3
1640984110000|2021-12-31 20:55:10|44550.3|44530.3|44548.7|44528.7|44550.3|44530.3|44548.7|44528.7|2
1640984120000|2021-12-31 20:55:20|44547.8|44527.8|44544.4|44524.4|44547.8|44527.8|44544.4|44524.4|0
1640984130000|2021-12-31 20:55:30|44542.8|44522.8|44541.2|44521.2|44542.8|44522.8|44541.2|44521.2|0
1640984140000|2021-12-31 20:55:40|44540.3|44520.3|44540.3|44520.3|44542.8|44522.8|44540.3|44520.3|1
1640984150000|2021-12-31 20:55:50|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|1
1640984160000|2021-12-31 20:56:00|44541.9|44521.9|44541.9|44521.9|44541.9|44521.9|44539.4|44519.4|1
1640984170000|2021-12-31 20:56:10|||||||||3
1640984180000|2021-12-31 20:56:20|44543.5|44523.5|44544.4|44524.4|44544.4|44524.4|44541.9|44521.9|0
1640984190000|2021-12-31 20:56:30|44546|44526|44546.9|44526.9|44546.9|44526.9|44546|44526|1
1640984210000|2021-12-31 20:56:50|44546|44526|44541.9|44521.9|44546|44526|44541.9|44521.9|1
1640984220000|2021-12-31 20:57:00|44540.3|44520.3|44536.9|44516.9|44541.9|44521.9|44536.9|44516.9|5
1640984280000|2021-12-31 20:58:00|||||||||2
1640984290000|2021-12-31 20:58:10|||||||||4
1640984300000|2021-12-31 20:58:20|||||||||1
1640984330000|2021-12-31 20:58:50|44538.5|44518.5|44537.8|44517.8|44539.4|44519.4|44537.8|44517.8|3
1640984340000|2021-12-31 20:59:00|44536.9|44516.9|44537.8|44517.8|44539.4|44519.4|44536.9|44516.9|3
1640984350000|2021-12-31 20:59:10|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1640984360000|2021-12-31 20:59:20|||||||||1
1640984370000|2021-12-31 20:59:30|44534.4|44514.4|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|0
1640984380000|2021-12-31 20:59:40|44536|44516|44536.9|44516.9|44536.9|44516.9|44536|44516|0
1640984390000|2021-12-31 20:59:50|44535.3|44515.3|44535.3|44515.3|44539.4|44519.4|44535.3|44515.3|4
1640984400000|2021-12-31 21:00:00|44536.9|44516.9|44554.4|44534.4|44554.4|44534.4|44536.9|44516.9|14
1640984410000|2021-12-31 21:00:10|44551.9|44531.9|44555.3|44535.3|44555.3|44535.3|44550.3|44530.3|2
1640984420000|2021-12-31 21:00:20|44552.8|44532.8|44547.8|44527.8|44552.8|44532.8|44544.4|44524.4|9
1640984430000|2021-12-31 21:00:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640984440000|2021-12-31 21:00:40|44547.8|44527.8|44550.3|44530.3|44550.3|44530.3|44547.8|44527.8|0
1640984450000|2021-12-31 21:00:50|44551.2|44531.2|44550.3|44530.3|44552.8|44532.8|44550.3|44530.3|0
1640984460000|2021-12-31 21:01:00|44548.7|44528.7|44550.3|44530.3|44550.3|44530.3|44547.8|44527.8|1
1640984470000|2021-12-31 21:01:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|0
1640984480000|2021-12-31 21:01:20|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640984490000|2021-12-31 21:01:30|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984500000|2021-12-31 21:01:40|44550.3|44530.3|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984510000|2021-12-31 21:01:50|44550.3|44530.3|44551.2|44531.2|44551.2|44531.2|44550.3|44530.3|0
1640984520000|2021-12-31 21:02:00|44550.3|44530.3|44552.8|44532.8|44552.8|44532.8|44550.3|44530.3|0
1640984530000|2021-12-31 21:02:10|44550.3|44530.3|44545.3|44525.3|44550.3|44530.3|44545.3|44525.3|3
1640984540000|2021-12-31 21:02:20|44543.7|44523.7|44542.8|44522.8|44543.7|44523.7|44542.8|44522.8|0
1640984550000|2021-12-31 21:02:30|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|4
1640984580000|2021-12-31 21:03:00|44546.2|44526.2|44545.3|44525.3|44546.2|44526.2|44545.3|44525.3|0
1640984590000|2021-12-31 21:03:10|||||||||2
1640984600000|2021-12-31 21:03:20|44546.9|44526.9|44550.3|44530.3|44550.3|44530.3|44546.9|44526.9|2
1640984610000|2021-12-31 21:03:30|44551.9|44531.9|44552.8|44532.8|44552.8|44532.8|44551.9|44531.9|0
1640984620000|2021-12-31 21:03:40|44555.3|44535.3|44552.8|44532.8|44555.3|44535.3|44552.8|44532.8|0
1640984630000|2021-12-31 21:03:50|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.1|44532.1|0
1640984640000|2021-12-31 21:04:00|44553.7|44533.7|44550.3|44530.3|44553.7|44533.7|44550.3|44530.3|0
1640984650000|2021-12-31 21:04:10|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44540.3|44520.3|2
1640984660000|2021-12-31 21:04:20|44541.2|44521.2|44540.3|44520.3|44543.7|44523.7|44540.3|44520.3|0
1640984680000|2021-12-31 21:04:40|44541.2|44521.2|44542.8|44522.8|44542.8|44522.8|44540.3|44520.3|0
1640984690000|2021-12-31 21:04:50|44541.9|44521.9|44540.3|44520.3|44545.3|44525.3|44540.3|44520.3|1
1640984710000|2021-12-31 21:05:10|44542.8|44522.8|44540.3|44520.3|44542.8|44522.8|44540.3|44520.3|0
1640984720000|2021-12-31 21:05:20|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|0
1640984730000|2021-12-31 21:05:30|||||||||1
1640984760000|2021-12-31 21:06:00|44541.2|44521.2|44542.8|44522.8|44545.3|44525.3|44540.3|44520.3|1
1640984770000|2021-12-31 21:06:10|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640984780000|2021-12-31 21:06:20|44546.2|44526.2|44551.2|44531.2|44551.2|44531.2|44546.2|44526.2|3
1640984790000|2021-12-31 21:06:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984840000|2021-12-31 21:07:20|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|1
1640984860000|2021-12-31 21:07:40|44553.7|44533.7|44555.3|44535.3|44555.3|44535.3|44552.8|44532.8|0
1640984870000|2021-12-31 21:07:50|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|0
1640984880000|2021-12-31 21:08:00|44550.3|44530.3|44551.9|44531.9|44551.9|44531.9|44550.3|44530.3|0
1640984890000|2021-12-31 21:08:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984900000|2021-12-31 21:08:20|44551.9|44531.9|44550.3|44530.3|44551.9|44531.9|44550.3|44530.3|1
1640984950000|2021-12-31 21:09:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640984960000|2021-12-31 21:09:20|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|1
1640984980000|2021-12-31 21:09:40|44553.7|44533.7|44552.8|44532.8|44553.7|44533.7|44552.8|44532.8|0
1640984990000|2021-12-31 21:09:50|44554.4|44534.4|44551.2|44531.2|44555.3|44535.3|44551.2|44531.2|0
1640985000000|2021-12-31 21:10:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|1
1640985020000|2021-12-31 21:10:20|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1640985030000|2021-12-31 21:10:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985040000|2021-12-31 21:10:40|44548.7|44528.7|44549.4|44529.4|44549.4|44529.4|44547.8|44527.8|0
1640985050000|2021-12-31 21:10:50|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985060000|2021-12-31 21:11:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|0
1640985080000|2021-12-31 21:11:20|||||||||2
1640985100000|2021-12-31 21:11:40|||||||||2
1640985140000|2021-12-31 21:12:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640985150000|2021-12-31 21:12:30|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|0
1640985170000|2021-12-31 21:12:50|44547.8|44527.8|44548.7|44528.7|44548.7|44528.7|44547.8|44527.8|0
1640985180000|2021-12-31 21:13:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|10
1640985210000|2021-12-31 21:13:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|2
1640985230000|2021-12-31 21:13:50|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|3
1640985240000|2021-12-31 21:14:00|||||||||1
1640985250000|2021-12-31 21:14:10|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|0
1640985270000|2021-12-31 21:14:30|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|6
1640985280000|2021-12-31 21:14:40|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|0
1640985290000|2021-12-31 21:14:50|||||||||2
1640985300000|2021-12-31 21:15:00|44562.1|44542.1|44556.2|44536.2|44562.1|44542.1|44556.2|44536.2|2
1640985340000|2021-12-31 21:15:40|44554.6|44534.6|44552.8|44532.8|44554.6|44534.6|44552.8|44532.8|2
1640985360000|2021-12-31 21:16:00|44551.9|44531.9|44551.9|44531.9|44552.8|44532.8|44551.9|44531.9|1
1640985370000|2021-12-31 21:16:10|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640985390000|2021-12-31 21:16:30|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|44551.9|44531.9|2
1640985480000|2021-12-31 21:18:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985540000|2021-12-31 21:19:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|1
1640985550000|2021-12-31 21:19:10|44546.2|44526.2|44547.8|44527.8|44547.8|44527.8|44546.2|44526.2|3
1640985590000|2021-12-31 21:19:50|44545.3|44525.3|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|0
1640985610000|2021-12-31 21:20:10|44545.3|44525.3|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|0
1640985620000|2021-12-31 21:20:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640985650000|2021-12-31 21:20:50|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|1
1640985660000|2021-12-31 21:21:00|44545.3|44525.3|44546.9|44526.9|44546.9|44526.9|44545.3|44525.3|0
1640985670000|2021-12-31 21:21:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44545.3|44525.3|3
1640985700000|2021-12-31 21:21:40|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|4
1640985720000|2021-12-31 21:22:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985740000|2021-12-31 21:22:20|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|2
1640985750000|2021-12-31 21:22:30|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|44552.8|44532.8|0
1640985790000|2021-12-31 21:23:10|44551.2|44531.2|44550.3|44530.3|44553.7|44533.7|44550.3|44530.3|3
1640985800000|2021-12-31 21:23:20|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|0
1640985820000|2021-12-31 21:23:40|44550.3|44530.3|44548.7|44528.7|44550.3|44530.3|44548.7|44528.7|1
1640985840000|2021-12-31 21:24:00|44550.3|44530.3|44547.8|44527.8|44550.3|44530.3|44546.9|44526.9|1
1640985850000|2021-12-31 21:24:10|44546.2|44526.2|44550.3|44530.3|44550.3|44530.3|44546.2|44526.2|0
1640985890000|2021-12-31 21:24:50|44548.7|44528.7|44549.4|44529.4|44549.4|44529.4|44548.7|44528.7|0
1640985900000|2021-12-31 21:25:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640985930000|2021-12-31 21:25:30|44546.9|44526.9|44547.8|44527.8|44547.8|44527.8|44546.9|44526.9|0
1640985960000|2021-12-31 21:26:00|44546.2|44526.2|44545.3|44525.3|44546.2|44526.2|44545.3|44525.3|0
1640985990000|2021-12-31 21:26:30|44546.9|44526.9|44545.3|44525.3|44546.9|44526.9|44545.3|44525.3|1
1640986020000|2021-12-31 21:27:00|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|2
1640986090000|2021-12-31 21:28:10|44549.4|44529.4|44545.3|44525.3|44549.4|44529.4|44545.3|44525.3|0
1640986100000|2021-12-31 21:28:20|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|7
1640986110000|2021-12-31 21:28:30|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|3
1640986140000|2021-12-31 21:29:00|44541.9|44521.9|44542.8|44522.8|44542.8|44522.8|44541.9|44521.9|1
1640986150000|2021-12-31 21:29:10|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640986160000|2021-12-31 21:29:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44545.3|44525.3|0
1640986170000|2021-12-31 21:29:30|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44542.8|44522.8|1
1640986190000|2021-12-31 21:29:50|44544.4|44524.4|44550.3|44530.3|44550.3|44530.3|44544.4|44524.4|2
1640986200000|2021-12-31 21:30:00|44547.8|44527.8|44545.3|44525.3|44547.8|44527.8|44545.3|44525.3|3
1640986210000|2021-12-31 21:30:10|44543.7|44523.7|44541.2|44521.2|44543.7|44523.7|44541.2|44521.2|0
1640986240000|2021-12-31 21:30:40|44539.6|44519.6|44538.7|44518.7|44539.6|44519.6|44538.7|44518.7|0
1640986260000|2021-12-31 21:31:00|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|44542.8|44522.8|2
1640986290000|2021-12-31 21:31:30|||||||||1
1640986300000|2021-12-31 21:31:40|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640986330000|2021-12-31 21:32:10|44543.7|44523.7|44542.8|44522.8|44543.7|44523.7|44542.8|44522.8|0
1640986340000|2021-12-31 21:32:20|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|0
1640986350000|2021-12-31 21:32:30|44543.7|44523.7|44544.3|44524.3|44544.3|44524.3|44542.8|44522.8|0
1640986360000|2021-12-31 21:32:40|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44542.8|44522.8|3
1640986370000|2021-12-31 21:32:50|||||||||1
1640986430000|2021-12-31 21:33:50|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|44545.3|44525.3|1
1640986440000|2021-12-31 21:34:00|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|2
1640986500000|2021-12-31 21:35:00|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1640986570000|2021-12-31 21:36:10|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|2
1640986590000|2021-12-31 21:36:30|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|44550.3|44530.3|0
1640986610000|2021-12-31 21:36:50|||||||||1
1640986680000|2021-12-31 21:38:00|||||||||2
1640986730000|2021-12-31 21:38:50|||||||||2
1640986760000|2021-12-31 21:39:20|44551.2|44531.2|44552.8|44532.8|44552.8|44532.8|44551.2|44531.2|3
1640986790000|2021-12-31 21:39:50|||||||||1
1640986880000|2021-12-31 21:41:20|||||||||1
1640986900000|2021-12-31 21:41:40|||||||||1
1640986910000|2021-12-31 21:41:50|||||||||1
1640986930000|2021-12-31 21:42:10|||||||||1
1640987040000|2021-12-31 21:44:00|||||||||2
1640987100000|2021-12-31 21:45:00|||||||||3
1640987230000|2021-12-31 21:47:10|44551.2|44531.2|44550.3|44530.3|44551.2|44531.2|44550.3|44530.3|3
1640987240000|2021-12-31 21:47:20|44548.7|44528.7|44547.8|44527.8|44548.7|44528.7|44547.8|44527.8|0
1640987270000|2021-12-31 21:47:50|||||||||3
1640987340000|2021-12-31 21:49:00|44546.8|44526.8|44537.8|44517.8|44546.8|44526.8|44537.8|44517.8|3
1640987350000|2021-12-31 21:49:10|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|44535.3|44515.3|3
1640987380000|2021-12-31 21:49:40|44532.8|44512.8|44535.3|44515.3|44535.3|44515.3|44532.8|44512.8|2
1640987390000|2021-12-31 21:49:50|||||||||1
1640987400000|2021-12-31 21:50:00|||||||||2
1640987420000|2021-12-31 21:50:20|||||||||8
1640987430000|2021-12-31 21:50:30|||||||||2
1640987460000|2021-12-31 21:51:00|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|44537.8|44517.8|0
1640987470000|2021-12-31 21:51:10|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|44537.7|44517.7|1
1640987510000|2021-12-31 21:51:50|44540.2|44520.2|44545.2|44525.2|44545.2|44525.2|44540.2|44520.2|19
1640987530000|2021-12-31 21:52:10|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|44547.7|44527.7|7
1640987700000|2021-12-31 21:55:00|44550.2|44530.2|44550.2|44530.2|44550.2|44530.2|44550.2|44530.2|2
1640987710000|2021-12-31 21:55:10|44559.3|44539.3|44559.3|44539.3|44559.3|44539.3|44559.3|44539.3|2
1640987720000|2021-12-31 21:55:20|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|7
1640987760000|2021-12-31 21:56:00|44561.8|44541.8|44564.3|44544.3|44564.3|44544.3|44561.8|44541.8|0
1640987810000|2021-12-31 21:56:50|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|15
1640987840000|2021-12-31 21:57:20|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|44560.2|44540.2|0
1640987880000|2021-12-31 21:58:00|||||||||7
1640987920000|2021-12-31 21:58:40|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1640987940000|2021-12-31 21:59:00|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|1
1640987950000|2021-12-31 21:59:10|44559.3|44539.3|44560.2|44540.2|44560.2|44540.2|44559.3|44539.3|0
1640987970000|2021-12-31 21:59:30|||||||||3
1640987990000|2021-12-31 21:59:50|44562.7|44542.7|44567.7|44547.7|44567.7|44547.7|44562.7|44542.7|2
1641164400000|2022-01-02 23:00:00|44596.1|44576.1|44605.2|44585.2|44605.2|44585.2|44593.6|44573.6|4
1641164410000|2022-01-02 23:00:10|44607.1|44587.1|44612.1|44592.1|44613.6|44593.6|44601.1|44581.1|4
1641164420000|2022-01-02 23:00:20|||||||||2
1641164430000|2022-01-02 23:00:30|44613.1|44593.1|44605.6|44585.6|44613.1|44593.1|44605.6|44585.6|2
1641164440000|2022-01-02 23:00:40|44604.6|44584.6|44587.1|44567.1|44604.6|44584.6|44587.1|44567.1|4
1641164450000|2022-01-02 23:00:50|44588.6|44568.6|44609.6|44589.6|44609.6|44589.6|44588.6|44568.6|8
1641164460000|2022-01-02 23:01:00|44594.1|44574.1|44589.6|44569.6|44603.2|44583.2|44587.1|44567.1|7
1641164470000|2022-01-02 23:01:10|44587.1|44567.1|44595.6|44575.6|44595.6|44575.6|44587.1|44567.1|1
1641164480000|2022-01-02 23:01:20|44597.1|44577.1|44603.6|44583.6|44603.6|44583.6|44597.1|44577.1|5
1641164490000|2022-01-02 23:01:30|44604.6|44584.6|44607.1|44587.1|44607.1|44587.1|44604.6|44584.6|1
1641164500000|2022-01-02 23:01:40|44609.6|44589.6|44612.1|44592.1|44612.1|44592.1|44609.6|44589.6|8
1641164510000|2022-01-02 23:01:50|44618.6|44598.6|44626.1|44606.1|44626.1|44606.1|44618.6|44598.6|5
1641164520000|2022-01-02 23:02:00|44628.1|44608.1|44629.6|44609.6|44629.6|44609.6|44628.1|44608.1|0
1641164530000|2022-01-02 23:02:10|44634.6|44614.6|44640.2|44620.2|44640.2|44620.2|44634.6|44614.6|3
1641164540000|2022-01-02 23:02:20|44643.6|44623.6|44667.1|44647.1|44667.1|44647.1|44641.1|44621.1|24
1641164550000|2022-01-02 23:02:30|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44657.1|44637.1|3
1641164560000|2022-01-02 23:02:40|44668.5|44648.5|44669.6|44649.6|44669.6|44649.6|44664.6|44644.6|4
1641164570000|2022-01-02 23:02:50|44674.6|44654.6|44677.1|44657.1|44677.1|44657.1|44674.6|44654.6|4
1641164580000|2022-01-02 23:03:00|||||||||2
1641164590000|2022-01-02 23:03:10|||||||||1
1641164610000|2022-01-02 23:03:30|44670.6|44650.6|44684.6|44664.6|44684.6|44664.6|44668.1|44648.1|11
1641164620000|2022-01-02 23:03:40|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44684.6|44664.6|3
1641164630000|2022-01-02 23:03:50|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|0
1641164640000|2022-01-02 23:04:00|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|0
1641164650000|2022-01-02 23:04:10|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|0
1641164660000|2022-01-02 23:04:20|44676.1|44656.1|44674.6|44654.6|44676.1|44656.1|44674.6|44654.6|0
1641164670000|2022-01-02 23:04:30|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44675.6|44655.6|0
1641164690000|2022-01-02 23:04:50|44678.6|44658.6|44679.6|44659.6|44679.6|44659.6|44678.6|44658.6|0
1641164700000|2022-01-02 23:05:00|44677.1|44657.1|44661.1|44641.1|44677.1|44657.1|44657.1|44637.1|7
1641164710000|2022-01-02 23:05:10|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|0
1641164720000|2022-01-02 23:05:20|44660.6|44640.6|44659.6|44639.6|44660.6|44640.6|44659.6|44639.6|0
1641164750000|2022-01-02 23:05:50|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44654.6|44634.6|0
1641164760000|2022-01-02 23:06:00|44654.6|44634.6|44657.1|44637.1|44657.1|44637.1|44654.6|44634.6|2
1641164770000|2022-01-02 23:06:10|44659.6|44639.6|44664.6|44644.6|44664.6|44644.6|44659.6|44639.6|7
1641164780000|2022-01-02 23:06:20|44661.6|44641.6|44657.1|44637.1|44661.6|44641.6|44657.1|44637.1|1
1641164790000|2022-01-02 23:06:30|44659.6|44639.6|44662.1|44642.1|44662.1|44642.1|44659.6|44639.6|2
1641164800000|2022-01-02 23:06:40|||||||||1
1641164810000|2022-01-02 23:06:50|44663.1|44643.1|44663.1|44643.1|44667.1|44647.1|44663.1|44643.1|0
1641164820000|2022-01-02 23:07:00|44641.6|44621.6|44643.1|44623.1|44643.1|44623.1|44641.6|44621.6|1
1641164830000|2022-01-02 23:07:10|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|2
1641164840000|2022-01-02 23:07:20|44649.6|44629.6|44656.1|44636.1|44656.1|44636.1|44649.6|44629.6|0
1641164850000|2022-01-02 23:07:30|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1641164870000|2022-01-02 23:07:50|44662.1|44642.1|44666.6|44646.6|44667.1|44647.1|44662.1|44642.1|2
1641164880000|2022-01-02 23:08:00|44664.1|44644.1|44661.6|44641.6|44664.1|44644.1|44661.6|44641.6|3
1641164890000|2022-01-02 23:08:10|44664.1|44644.1|44666.6|44646.6|44666.6|44646.6|44664.1|44644.1|1
1641164900000|2022-01-02 23:08:20|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|44669.1|44649.1|1
1641164910000|2022-01-02 23:08:30|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|0
1641164920000|2022-01-02 23:08:40|44665|44645|44664.1|44644.1|44665|44645|44664.1|44644.1|0
1641164930000|2022-01-02 23:08:50|44665|44645|44665|44645|44665|44645|44665|44645|1
1641164940000|2022-01-02 23:09:00|44663.1|44643.1|44646.6|44626.6|44663.1|44643.1|44645.6|44625.6|12
1641164950000|2022-01-02 23:09:10|44644.1|44624.1|44641.6|44621.6|44644.1|44624.1|44640|44620|2
1641164960000|2022-01-02 23:09:20|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|1
1641164980000|2022-01-02 23:09:40|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|0
1641165000000|2022-01-02 23:10:00|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|1
1641165030000|2022-01-02 23:10:30|44640|44620|44640|44620|44640|44620|44640|44620|3
1641165040000|2022-01-02 23:10:40|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|0
1641165050000|2022-01-02 23:10:50|44637.5|44617.5|44636.6|44616.6|44637.5|44617.5|44636.6|44616.6|0
1641165060000|2022-01-02 23:11:00|44634.1|44614.1|44621|44601|44634.1|44614.1|44621|44601|8
1641165070000|2022-01-02 23:11:10|44619.1|44599.1|44621.6|44601.6|44621.6|44601.6|44615|44595|6
1641165080000|2022-01-02 23:11:20|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|2
1641165090000|2022-01-02 23:11:30|44626.6|44606.6|44630|44610|44632.5|44612.5|44626.6|44606.6|2
1641165100000|2022-01-02 23:11:40|44629.1|44609.1|44634.1|44614.1|44634.1|44614.1|44629.1|44609.1|1
1641165110000|2022-01-02 23:11:50|44635|44615|44648.1|44628.1|44648.1|44628.1|44635|44615|5
1641165120000|2022-01-02 23:12:00|44645|44625|44645|44625|44645|44625|44645|44625|1
1641165130000|2022-01-02 23:12:10|44644.1|44624.1|44644.1|44624.1|44644.1|44624.1|44644.1|44624.1|0
1641165140000|2022-01-02 23:12:20|44640|44620|44640|44620|44640|44620|44640|44620|0
1641165160000|2022-01-02 23:12:40|||||||||1
1641165170000|2022-01-02 23:12:50|44639|44619|44639|44619|44639|44619|44639|44619|1
1641165180000|2022-01-02 23:13:00|44636.5|44616.5|44627.5|44607.5|44636.5|44616.5|44627.5|44607.5|4
1641165190000|2022-01-02 23:13:10|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|1
1641165200000|2022-01-02 23:13:20|44628.1|44608.1|44616.5|44596.5|44628.1|44608.1|44616.5|44596.5|2
1641165210000|2022-01-02 23:13:30|44618.1|44598.1|44619|44599|44619|44599|44618.1|44598.1|0
1641165240000|2022-01-02 23:14:00|44614|44594|44614|44594|44614|44594|44614|44594|2
1641165250000|2022-01-02 23:14:10|44599|44579|44599|44579|44599|44579|44599|44579|8
1641165270000|2022-01-02 23:14:30|44602.5|44582.5|44604|44584|44604|44584|44602.5|44582.5|0
1641165290000|2022-01-02 23:14:50|44602.5|44582.5|44602.5|44582.5|44602.5|44582.5|44602.5|44582.5|0
1641165300000|2022-01-02 23:15:00|44600|44580|44599|44579|44600|44580|44599|44579|1
1641165320000|2022-01-02 23:15:20|||||||||1
1641165340000|2022-01-02 23:15:40|44600.6|44580.6|44601.5|44581.5|44601.5|44581.5|44600.6|44580.6|0
1641165350000|2022-01-02 23:15:50|44603.1|44583.1|44606.5|44586.5|44606.5|44586.5|44603.1|44583.1|0
1641165370000|2022-01-02 23:16:10|44608.1|44588.1|44609|44589|44609|44589|44608.1|44588.1|0
1641165380000|2022-01-02 23:16:20|44607.5|44587.5|44606.5|44586.5|44607.5|44587.5|44606.5|44586.5|0
1641165390000|2022-01-02 23:16:30|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|44607.5|44587.5|0
1641165400000|2022-01-02 23:16:40|44609|44589|44609|44589|44611.5|44591.5|44609|44589|0
1641165410000|2022-01-02 23:16:50|44612.5|44592.5|44615|44595|44615|44595|44612.5|44592.5|0
1641165510000|2022-01-02 23:18:30|44612.5|44592.5|44609|44589|44612.5|44592.5|44607.5|44587.5|0
1641165540000|2022-01-02 23:19:00|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|4
1641165560000|2022-01-02 23:19:20|44613.1|44593.1|44614|44594|44614|44594|44613.1|44593.1|0
1641165570000|2022-01-02 23:19:30|44617.5|44597.5|44620|44600|44620|44600|44617.5|44597.5|1
1641165580000|2022-01-02 23:19:40|44618.1|44598.1|44621.5|44601.5|44621.5|44601.5|44618.1|44598.1|2
1641165590000|2022-01-02 23:19:50|44619|44599|44619|44599|44619|44599|44619|44599|0
1641165600000|2022-01-02 23:20:00|||||||||1
1641165620000|2022-01-02 23:20:20|44615|44595|44617.5|44597.5|44617.5|44597.5|44615|44595|1
1641165630000|2022-01-02 23:20:30|44616|44596|44620|44600|44620|44600|44615|44595|1
1641165640000|2022-01-02 23:20:40|44621.5|44601.5|44624|44604|44624|44604|44621.5|44601.5|0
1641165650000|2022-01-02 23:20:50|||||||||2
1641165670000|2022-01-02 23:21:10|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|0
1641165680000|2022-01-02 23:21:20|44623.5|44603.5|44622.5|44602.5|44623.5|44603.5|44622.5|44602.5|1
1641165700000|2022-01-02 23:21:40|44626.5|44606.5|44624|44604|44626.5|44606.5|44624|44604|1
1641165710000|2022-01-02 23:21:50|44625|44605|44632.5|44612.5|44632.5|44612.5|44625|44605|1
1641165720000|2022-01-02 23:22:00|44634|44614|44639|44619|44639|44619|44632.5|44612.5|1
1641165730000|2022-01-02 23:22:10|44644|44624|44640|44620|44644|44624|44640|44620|0
1641165740000|2022-01-02 23:22:20|44639|44619|44641|44621|44643.1|44623.1|44639|44619|0
1641165750000|2022-01-02 23:22:30|44639|44619|44632|44612|44639|44619|44632|44612|8
1641165760000|2022-01-02 23:22:40|44631|44611|44631|44611|44631|44611|44631|44611|1
1641165790000|2022-01-02 23:23:10|44635|44615|44635|44615|44635|44615|44635|44615|2
1641165800000|2022-01-02 23:23:20|44636|44616|44630|44610|44636|44616|44630|44610|2
1641165830000|2022-01-02 23:23:50|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|0
1641165840000|2022-01-02 23:24:00|44626.5|44606.5|44625|44605|44626.5|44606.5|44625|44605|2
1641165860000|2022-01-02 23:24:20|44620|44600|44620|44600|44620|44600|44620|44600|0
1641165890000|2022-01-02 23:24:50|44617.5|44597.5|44615|44595|44617.5|44597.5|44615|44595|1
1641165900000|2022-01-02 23:25:00|44614|44594|44607.5|44587.5|44614|44594|44607.5|44587.5|4
1641165940000|2022-01-02 23:25:40|44604.5|44584.5|44602.5|44582.5|44604.5|44584.5|44602.5|44582.5|0
1641165950000|2022-01-02 23:25:50|44601|44581|44595|44575|44601|44581|44595|44575|2
1641165960000|2022-01-02 23:26:00|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|1
1641165970000|2022-01-02 23:26:10|44598.5|44578.5|44599.5|44579.5|44599.5|44579.5|44598.5|44578.5|1
1641165980000|2022-01-02 23:26:20|44601|44581|44601|44581|44601|44581|44601|44581|0
1641166020000|2022-01-02 23:27:00|44600|44580|44600|44580|44600|44580|44600|44580|0
1641166050000|2022-01-02 23:27:30|||||||||2
1641166060000|2022-01-02 23:27:40|44597.5|44577.5|44595|44575|44597.5|44577.5|44595|44575|1
1641166070000|2022-01-02 23:27:50|44593.5|44573.5|44587.5|44567.5|44593.5|44573.5|44587.5|44567.5|0
1641166100000|2022-01-02 23:28:20|||||||||1
1641166110000|2022-01-02 23:28:30|44590|44570|44595|44575|44595|44575|44590|44570|9
1641166140000|2022-01-02 23:29:00|44592.5|44572.5|44591.5|44571.5|44592.5|44572.5|44591.5|44571.5|2
1641166170000|2022-01-02 23:29:30|44589|44569|44589|44569|44589|44569|44589|44569|0
1641166180000|2022-01-02 23:29:40|44590|44570|44590|44570|44590|44570|44590|44570|3
1641166230000|2022-01-02 23:30:30|44591.5|44571.5|44592.5|44572.5|44592.5|44572.5|44591.5|44571.5|0
1641166240000|2022-01-02 23:30:40|44590|44570|44590|44570|44592.5|44572.5|44590|44570|1
1641166250000|2022-01-02 23:30:50|44592.5|44572.5|44590|44570|44592.5|44572.5|44590|44570|0
1641166290000|2022-01-02 23:31:30|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|2
1641166300000|2022-01-02 23:31:40|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|1
1641166320000|2022-01-02 23:32:00|44585|44565|44586.5|44566.5|44586.5|44566.5|44584|44564|0
1641166340000|2022-01-02 23:32:20|44585|44565|44584|44564|44585.6|44565.6|44584|44564|0
1641166350000|2022-01-02 23:32:30|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|4
1641166420000|2022-01-02 23:33:40|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|9
1641166430000|2022-01-02 23:33:50|44565|44545|44562.5|44542.5|44565|44545|44562.5|44542.5|6
1641166440000|2022-01-02 23:34:00|||||||||1
1641166500000|2022-01-02 23:35:00|44560|44540|44560|44540|44560|44540|44560|44540|2
1641166520000|2022-01-02 23:35:20|44561.5|44541.5|44565|44545|44565|44545|44561.5|44541.5|3
1641166560000|2022-01-02 23:36:00|||||||||2
1641166610000|2022-01-02 23:36:50|44566|44546|44570|44550|44570|44550|44566|44546|2
1641166630000|2022-01-02 23:37:10|44571.5|44551.5|44572.5|44552.5|44572.5|44552.5|44571.5|44551.5|1
1641166640000|2022-01-02 23:37:20|44573.5|44553.5|44572.5|44552.5|44573.5|44553.5|44572.5|44552.5|1
1641166730000|2022-01-02 23:38:50|44570|44550|44570|44550|44570|44550|44570|44550|0
1641166800000|2022-01-02 23:40:00|44565|44545|44557.5|44537.5|44565|44545|44557.5|44537.5|2
1641166810000|2022-01-02 23:40:10|||||||||1
1641166860000|2022-01-02 23:41:00|44559|44539|44561.5|44541.5|44561.5|44541.5|44559|44539|2
1641166890000|2022-01-02 23:41:30|44560|44540|44560|44540|44560|44540|44560|44540|0
1641167000000|2022-01-02 23:43:20|||||||||2
1641167040000|2022-01-02 23:44:00|||||||||2
1641167050000|2022-01-02 23:44:10|||||||||1
1641167080000|2022-01-02 23:44:40|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|0
1641167100000|2022-01-02 23:45:00|44556|44536|44553.5|44533.5|44556|44536|44553.5|44533.5|2
1641167120000|2022-01-02 23:45:20|||||||||1
1641167140000|2022-01-02 23:45:40|||||||||1
1641167150000|2022-01-02 23:45:50|||||||||1
1641167180000|2022-01-02 23:46:20|44555|44535|44555|44535|44555|44535|44555|44535|1
1641167260000|2022-01-02 23:47:40|44556.5|44536.5|44552.5|44532.5|44556.5|44536.5|44552.5|44532.5|1
1641167280000|2022-01-02 23:48:00|44553.5|44533.5|44555|44535|44555|44535|44553.5|44533.5|1
1641167300000|2022-01-02 23:48:20|44553.5|44533.5|44552.5|44532.5|44554|44534|44552.5|44532.5|0
1641167340000|2022-01-02 23:49:00|44555|44535|44555|44535|44556|44536|44552.5|44532.5|6
1641167360000|2022-01-02 23:49:20|44556.5|44536.5|44556|44536|44556.5|44536.5|44556|44536|0
1641167370000|2022-01-02 23:49:30|44555|44535|44555|44535|44555|44535|44555|44535|0
1641167380000|2022-01-02 23:49:40|44556.5|44536.5|44560|44540|44560|44540|44556.5|44536.5|0
1641167390000|2022-01-02 23:49:50|44559|44539|44559|44539|44559|44539|44557.5|44537.5|2
1641167400000|2022-01-02 23:50:00|44560|44540|44557.5|44537.5|44560|44540|44557.5|44537.5|2
1641167470000|2022-01-02 23:51:10|44560|44540|44560|44540|44560|44540|44560|44540|0
1641167500000|2022-01-02 23:51:40|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|1
1641167540000|2022-01-02 23:52:20|44560|44540|44562.5|44542.5|44562.5|44542.5|44559|44539|1
1641167550000|2022-01-02 23:52:30|||||||||3
1641167560000|2022-01-02 23:52:40|44564|44544|44564|44544|44564|44544|44564|44544|0
1641167570000|2022-01-02 23:52:50|44561.5|44541.5|44565|44545|44565|44545|44561.5|44541.5|2
1641167580000|2022-01-02 23:53:00|44564|44544|44565|44545|44565|44545|44564|44544|0
1641167630000|2022-01-02 23:53:50|44569|44549|44569|44549|44569|44549|44569|44549|2
1641167640000|2022-01-02 23:54:00|44570|44550|44571.5|44551.5|44571.5|44551.5|44570|44550|0
1641167650000|2022-01-02 23:54:10|44573|44553|44572.5|44552.5|44573|44553|44572.5|44552.5|2
1641167670000|2022-01-02 23:54:30|44575|44555|44575|44555|44575|44555|44575|44555|3
1641167680000|2022-01-02 23:54:40|||||||||1
1641167700000|2022-01-02 23:55:00|44576.5|44556.5|44576.5|44556.5|44577.5|44557.5|44576.5|44556.5|2
1641167710000|2022-01-02 23:55:10|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|0
1641167770000|2022-01-02 23:56:10|44575|44555|44575|44555|44575|44555|44575|44555|1
1641167780000|2022-01-02 23:56:20|44576.5|44556.5|44575|44555|44576.5|44556.5|44575|44555|1
1641167790000|2022-01-02 23:56:30|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|0
1641167800000|2022-01-02 23:56:40|44575|44555|44575|44555|44575|44555|44575|44555|1
1641167900000|2022-01-02 23:58:20|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|3
1641167920000|2022-01-02 23:58:40|||||||||1
1641167940000|2022-01-02 23:59:00|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|1
1641167970000|2022-01-02 23:59:30|44572.5|44552.5|44573.5|44553.5|44573.5|44553.5|44572.5|44552.5|0
1641167990000|2022-01-02 23:59:50|44571.9|44551.9|44571|44551|44571.9|44551.9|44571|44551|0
1641168000000|2022-01-03 00:00:00|44572.5|44552.5|44572.5|44552.5|44575|44555|44572.5|44552.5|3
1641168010000|2022-01-03 00:00:10|44575|44555|44573.5|44553.5|44575|44555|44573.5|44553.5|1
1641168030000|2022-01-03 00:00:30|44572.5|44552.5|44572.5|44552.5|44575|44555|44572.5|44552.5|0
1641168050000|2022-01-03 00:00:50|44575|44555|44575|44555|44575|44555|44575|44555|0
1641168070000|2022-01-03 00:01:10|44574|44554|44567.5|44547.5|44574|44554|44567.5|44547.5|1
1641168090000|2022-01-03 00:01:30|||||||||1
1641168100000|2022-01-03 00:01:40|||||||||1
1641168110000|2022-01-03 00:01:50|44565|44545|44562.5|44542.5|44565|44545|44562.5|44542.5|1
1641168120000|2022-01-03 00:02:00|44561|44541|44561.5|44541.5|44562.5|44542.5|44561|44541|0
1641168140000|2022-01-03 00:02:20|44560|44540|44560|44540|44561.5|44541.5|44560|44540|3
1641168160000|2022-01-03 00:02:40|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|44562.5|44542.5|0
1641168170000|2022-01-03 00:02:50|44565|44545|44565|44545|44565|44545|44565|44545|1
1641168190000|2022-01-03 00:03:10|44567.5|44547.5|44570|44550|44570|44550|44566.5|44546.5|0
1641168200000|2022-01-03 00:03:20|44574|44554|44574|44554|44574|44554|44574|44554|4
1641168230000|2022-01-03 00:03:50|44573|44553|44570|44550|44573|44553|44570|44550|1
1641168270000|2022-01-03 00:04:30|44565|44545|44565|44545|44565|44545|44565|44545|0
1641168300000|2022-01-03 00:05:00|||||||||2
1641168370000|2022-01-03 00:06:10|||||||||2
1641168410000|2022-01-03 00:06:50|44566|44546|44570|44550|44570|44550|44566|44546|2
1641168460000|2022-01-03 00:07:40|44571|44551|44575|44555|44575|44555|44571|44551|2
1641168480000|2022-01-03 00:08:00|44570|44550|44568.5|44548.5|44570|44550|44568.5|44548.5|5
1641168500000|2022-01-03 00:08:20|44566|44546|44566|44546|44566|44546|44566|44546|1
1641168520000|2022-01-03 00:08:40|44564.4|44544.4|44566|44546|44566|44546|44563.5|44543.5|0
1641168540000|2022-01-03 00:09:00|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|1
1641168600000|2022-01-03 00:10:00|44566|44546|44566|44546|44566|44546|44566|44546|2
1641168610000|2022-01-03 00:10:10|44565|44545|44565|44545|44565|44545|44565|44545|0
1641168620000|2022-01-03 00:10:20|44566|44546|44570|44550|44570|44550|44566|44546|0
1641168630000|2022-01-03 00:10:30|||||||||1
1641168670000|2022-01-03 00:11:10|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|0
1641168700000|2022-01-03 00:11:40|44569|44549|44570|44550|44570|44550|44569|44549|1
1641168730000|2022-01-03 00:12:10|44568.5|44548.5|44570|44550|44570|44550|44567.5|44547.5|0
1641168740000|2022-01-03 00:12:20|44568.5|44548.5|44567.5|44547.5|44570|44550|44567.5|44547.5|0
1641168750000|2022-01-03 00:12:30|44560|44540|44555|44535|44560|44540|44555|44535|9
1641168760000|2022-01-03 00:12:40|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|0
1641168770000|2022-01-03 00:12:50|44555.5|44535.5|44557.5|44537.5|44557.5|44537.5|44555.5|44535.5|3
1641168790000|2022-01-03 00:13:10|44560|44540|44557.5|44537.5|44560|44540|44557.5|44537.5|0
1641168800000|2022-01-03 00:13:20|44559|44539|44558.5|44538.5|44560|44540|44558.5|44538.5|0
1641168810000|2022-01-03 00:13:30|44557.5|44537.5|44555|44535|44557.5|44537.5|44555|44535|1
1641168820000|2022-01-03 00:13:40|44553.5|44533.5|44553.5|44533.5|44555|44535|44552.5|44532.5|0
1641168830000|2022-01-03 00:13:50|44552.5|44532.5|44555|44535|44555|44535|44552.5|44532.5|0
1641168840000|2022-01-03 00:14:00|44553.5|44533.5|44552.5|44532.5|44553.5|44533.5|44552.5|44532.5|0
1641168850000|2022-01-03 00:14:10|44554|44534|44554|44534|44554|44534|44554|44534|4
1641168870000|2022-01-03 00:14:30|44555|44535|44555|44535|44555|44535|44555|44535|0
1641168880000|2022-01-03 00:14:40|44553.5|44533.5|44552.5|44532.5|44553.5|44533.5|44552.5|44532.5|1
1641168900000|2022-01-03 00:15:00|44555|44535|44555|44535|44555|44535|44555|44535|3
1641168910000|2022-01-03 00:15:10|44553.5|44533.5|44552.5|44532.5|44553.5|44533.5|44552.5|44532.5|0
1641168920000|2022-01-03 00:15:20|44555|44535|44552.5|44532.5|44555|44535|44552.5|44532.5|0
1641168930000|2022-01-03 00:15:30|44554|44534|44552.5|44532.5|44555|44535|44552.5|44532.5|2
1641168960000|2022-01-03 00:16:00|44556|44536|44556|44536|44556|44536|44556|44536|2
1641168970000|2022-01-03 00:16:10|44555|44535|44556.5|44536.5|44556.5|44536.5|44555|44535|0
1641168980000|2022-01-03 00:16:20|44556|44536|44555|44535|44557.5|44537.5|44555|44535|0
1641168990000|2022-01-03 00:16:30|44556.5|44536.5|44557.5|44537.5|44557.5|44537.5|44555|44535|0
1641169030000|2022-01-03 00:17:10|44559|44539|44560|44540|44560|44540|44559|44539|0
1641169050000|2022-01-03 00:17:30|44561.5|44541.5|44565|44545|44565|44545|44561.5|44541.5|2
1641169080000|2022-01-03 00:18:00|44568|44548|44570|44550|44571.5|44551.5|44568|44548|4
1641169120000|2022-01-03 00:18:40|44571.5|44551.5|44570|44550|44573.4|44553.4|44570|44550|2
1641169140000|2022-01-03 00:19:00|44572.5|44552.5|44570|44550|44572.5|44552.5|44570|44550|1
1641169160000|2022-01-03 00:19:20|44572.5|44552.5|44574|44554|44574|44554|44572.5|44552.5|0
1641169170000|2022-01-03 00:19:30|44575|44555|44575|44555|44575|44555|44575|44555|0
1641169200000|2022-01-03 00:20:00|44576.5|44556.5|44578.4|44558.4|44578.4|44558.4|44576.5|44556.5|0
1641169210000|2022-01-03 00:20:10|44577.5|44557.5|44580|44560|44580|44560|44577.5|44557.5|0
1641169230000|2022-01-03 00:20:30|44581.5|44561.5|44580|44560|44581.5|44561.5|44580|44560|0
1641169250000|2022-01-03 00:20:50|44581.5|44561.5|44582.5|44562.5|44582.5|44562.5|44581.5|44561.5|0
1641169280000|2022-01-03 00:21:20|44583.4|44563.4|44582.5|44562.5|44584|44564|44582.5|44562.5|2
1641169300000|2022-01-03 00:21:40|44585|44565|44582.5|44562.5|44585|44565|44582.5|44562.5|0
1641169310000|2022-01-03 00:21:50|44585|44565|44585|44565|44585|44565|44585|44565|1
1641169360000|2022-01-03 00:22:40|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|1
1641169420000|2022-01-03 00:23:40|44584|44564|44582.5|44562.5|44584|44564|44582.5|44562.5|0
1641169430000|2022-01-03 00:23:50|44584|44564|44593|44573|44594|44574|44584|44564|3
1641169440000|2022-01-03 00:24:00|44595.5|44575.5|44595|44575|44600|44580|44595|44575|3
1641169450000|2022-01-03 00:24:10|44593.4|44573.4|44592.5|44572.5|44593.4|44573.4|44592.5|44572.5|2
1641169460000|2022-01-03 00:24:20|44596.5|44576.5|44597.5|44577.5|44597.5|44577.5|44596.5|44576.5|2
1641169470000|2022-01-03 00:24:30|44599|44579|44605|44585|44605|44585|44599|44579|2
1641169480000|2022-01-03 00:24:40|44607.5|44587.5|44610.9|44590.9|44612.5|44592.5|44607.5|44587.5|3
1641169490000|2022-01-03 00:24:50|44610|44590|44615|44595|44615|44595|44610|44590|7
1641169500000|2022-01-03 00:25:00|44616.5|44596.5|44620|44600|44620|44600|44616.5|44596.5|3
1641169510000|2022-01-03 00:25:10|44622.5|44602.5|44633|44613|44633|44613|44620|44600|14
1641169520000|2022-01-03 00:25:20|44634|44614|44636.5|44616.5|44637.5|44617.5|44634|44614|0
1641169530000|2022-01-03 00:25:30|44637.5|44617.5|44635|44615|44637.5|44617.5|44635|44615|2
1641169540000|2022-01-03 00:25:40|44636.5|44616.5|44637.5|44617.5|44637.5|44617.5|44636.5|44616.5|0
1641169550000|2022-01-03 00:25:50|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44635|44615|0
1641169560000|2022-01-03 00:26:00|44637.5|44617.5|44640|44620|44640|44620|44637.5|44617.5|0
1641169580000|2022-01-03 00:26:20|44639|44619|44635|44615|44639|44619|44635|44615|0
1641169590000|2022-01-03 00:26:30|44630.9|44610.9|44620.9|44600.9|44630.9|44610.9|44620.9|44600.9|3
1641169600000|2022-01-03 00:26:40|44619.4|44599.4|44612.5|44592.5|44619.4|44599.4|44612.5|44592.5|1
1641169620000|2022-01-03 00:27:00|44610|44590|44610|44590|44610|44590|44610|44590|3
1641169630000|2022-01-03 00:27:10|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|0
1641169680000|2022-01-03 00:28:00|44619|44599|44625|44605|44625|44605|44619|44599|4
1641169740000|2022-01-03 00:29:00|44627.5|44607.5|44629|44609|44629|44609|44627.5|44607.5|2
1641169750000|2022-01-03 00:29:10|44630|44610|44635|44615|44635|44615|44630|44610|1
1641169760000|2022-01-03 00:29:20|||||||||1
1641169790000|2022-01-03 00:29:50|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|1
1641169800000|2022-01-03 00:30:00|44635|44615|44637.5|44617.5|44637.5|44617.5|44635|44615|3
1641169810000|2022-01-03 00:30:10|44639|44619|44645|44625|44645|44625|44639|44619|2
1641169820000|2022-01-03 00:30:20|44635|44615|44635|44615|44635|44615|44635|44615|2
1641169830000|2022-01-03 00:30:30|||||||||1
1641169840000|2022-01-03 00:30:40|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|44633.4|44613.4|0
1641169850000|2022-01-03 00:30:50|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|0
1641169910000|2022-01-03 00:31:50|||||||||1
1641169920000|2022-01-03 00:32:00|44630.9|44610.9|44632.5|44612.5|44632.5|44612.5|44630|44610|2
1641169930000|2022-01-03 00:32:10|44630.9|44610.9|44631.5|44611.5|44631.5|44611.5|44630|44610|1
1641169940000|2022-01-03 00:32:20|44630.9|44610.9|44630|44610|44630.9|44610.9|44630|44610|0
1641169950000|2022-01-03 00:32:30|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|2
1641169960000|2022-01-03 00:32:40|44625|44605|44617.5|44597.5|44625|44605|44617.5|44597.5|2
1641169980000|2022-01-03 00:33:00|44615|44595|44615|44595|44615|44595|44615|44595|2
1641169990000|2022-01-03 00:33:10|44617.5|44597.5|44627.5|44607.5|44627.5|44607.5|44617.5|44597.5|5
1641170010000|2022-01-03 00:33:30|||||||||2
1641170040000|2022-01-03 00:34:00|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|44623.4|44603.4|1
1641170050000|2022-01-03 00:34:10|44620.9|44600.9|44620|44600|44622.5|44602.5|44620|44600|0
1641170060000|2022-01-03 00:34:20|44617.5|44597.5|44615|44595|44617.5|44597.5|44615|44595|4
1641170100000|2022-01-03 00:35:00|44613.4|44593.4|44612.5|44592.5|44615|44595|44612.5|44592.5|2
1641170110000|2022-01-03 00:35:10|44610.9|44590.9|44610|44590|44610.9|44590.9|44610|44590|1
1641170120000|2022-01-03 00:35:20|44608.4|44588.4|44602.5|44582.5|44608.4|44588.4|44602.5|44582.5|1
1641170150000|2022-01-03 00:35:50|||||||||1
1641170160000|2022-01-03 00:36:00|44600|44580|44600|44580|44600|44580|44600|44580|1
1641170190000|2022-01-03 00:36:30|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|4
1641170200000|2022-01-03 00:36:40|44599|44579|44600|44580|44600|44580|44599|44579|1
1641170210000|2022-01-03 00:36:50|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|0
1641170220000|2022-01-03 00:37:00|44604|44584|44604|44584|44604|44584|44604|44584|0
1641170240000|2022-01-03 00:37:20|44605|44585|44605|44585|44605|44585|44605|44585|1
1641170270000|2022-01-03 00:37:50|||||||||1
1641170280000|2022-01-03 00:38:00|44605.9|44585.9|44605.9|44585.9|44605.9|44585.9|44605.9|44585.9|0
1641170320000|2022-01-03 00:38:40|44605|44585|44605|44585|44605|44585|44605|44585|1
1641170340000|2022-01-03 00:39:00|44603.4|44583.4|44600|44580|44603.4|44583.4|44600|44580|0
1641170350000|2022-01-03 00:39:10|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|1
1641170360000|2022-01-03 00:39:20|44595.9|44575.9|44595|44575|44597.5|44577.5|44595|44575|1
1641170380000|2022-01-03 00:39:40|44597.5|44577.5|44592.5|44572.5|44597.5|44577.5|44592.5|44572.5|0
1641170400000|2022-01-03 00:40:00|44589.4|44569.4|44587.5|44567.5|44589.4|44569.4|44587.5|44567.5|3
1641170410000|2022-01-03 00:40:10|44586.5|44566.5|44587.5|44567.5|44587.5|44567.5|44585|44565|0
1641170420000|2022-01-03 00:40:20|44585|44565|44587.5|44567.5|44587.5|44567.5|44585|44565|0
1641170430000|2022-01-03 00:40:30|44590|44570|44590|44570|44590|44570|44590|44570|1
1641170510000|2022-01-03 00:41:50|44585|44565|44585|44565|44585|44565|44582.5|44562.5|2
1641170520000|2022-01-03 00:42:00|44586.5|44566.5|44587.5|44567.5|44587.5|44567.5|44586.5|44566.5|0
1641170580000|2022-01-03 00:43:00|44585|44565|44585|44565|44585|44565|44585|44565|1
1641170610000|2022-01-03 00:43:30|44585.9|44565.9|44585|44565|44585.9|44565.9|44585|44565|8
1641170620000|2022-01-03 00:43:40|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|3
1641170630000|2022-01-03 00:43:50|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|0
1641170640000|2022-01-03 00:44:00|44579.5|44559.5|44572.5|44552.5|44579.5|44559.5|44572.5|44552.5|1
1641170650000|2022-01-03 00:44:10|44570.9|44550.9|44570|44550|44570.9|44550.9|44570|44550|1
1641170680000|2022-01-03 00:44:40|||||||||1
1641170700000|2022-01-03 00:45:00|||||||||3
1641170710000|2022-01-03 00:45:10|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|0
1641170720000|2022-01-03 00:45:20|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|1
1641170730000|2022-01-03 00:45:30|||||||||1
1641170790000|2022-01-03 00:46:30|||||||||1
1641170830000|2022-01-03 00:47:10|||||||||2
1641170840000|2022-01-03 00:47:20|44570|44550|44570|44550|44570|44550|44570|44550|0
1641170880000|2022-01-03 00:48:00|||||||||1
1641170920000|2022-01-03 00:48:40|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|2
1641170940000|2022-01-03 00:49:00|44570|44550|44570|44550|44570|44550|44570|44550|0
1641170960000|2022-01-03 00:49:20|44575|44555|44575|44555|44575|44555|44575|44555|3
1641170980000|2022-01-03 00:49:40|44574|44554|44572.5|44552.5|44575|44555|44572.5|44552.5|1
1641170990000|2022-01-03 00:49:50|44575|44555|44575|44555|44575|44555|44575|44555|2
1641171000000|2022-01-03 00:50:00|44572.5|44552.5|44575|44555|44575|44555|44572.5|44552.5|1
1641171020000|2022-01-03 00:50:20|||||||||1
1641171040000|2022-01-03 00:50:40|||||||||1
1641171090000|2022-01-03 00:51:30|44580|44560|44580.9|44560.9|44580.9|44560.9|44580|44560|3
1641171100000|2022-01-03 00:51:40|44580|44560|44580|44560|44580|44560|44580|44560|0
1641171110000|2022-01-03 00:51:50|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|0
1641171120000|2022-01-03 00:52:00|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|1
1641171130000|2022-01-03 00:52:10|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|0
1641171140000|2022-01-03 00:52:20|44575|44555|44573.4|44553.4|44575|44555|44573.4|44553.4|3
1641171150000|2022-01-03 00:52:30|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|0
1641171160000|2022-01-03 00:52:40|44570.9|44550.9|44570|44550|44570.9|44550.9|44570|44550|0
1641171170000|2022-01-03 00:52:50|44568.4|44548.4|44567.5|44547.5|44568.4|44548.4|44567.5|44547.5|3
1641171180000|2022-01-03 00:53:00|44566.5|44546.5|44572.5|44552.5|44572.5|44552.5|44566.5|44546.5|9
1641171210000|2022-01-03 00:53:30|44574|44554|44575|44555|44575|44555|44574|44554|1
1641171240000|2022-01-03 00:54:00|44576.5|44556.5|44575|44555|44576.5|44556.5|44575|44555|0
1641171320000|2022-01-03 00:55:20|||||||||1
1641171360000|2022-01-03 00:56:00|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|1
1641171400000|2022-01-03 00:56:40|44559.9|44539.9|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|3
1641171410000|2022-01-03 00:56:50|||||||||6
1641171420000|2022-01-03 00:57:00|44554|44534|44554|44534|44554|44534|44554|44534|1
1641171430000|2022-01-03 00:57:10|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|1
1641171450000|2022-01-03 00:57:30|||||||||1
1641171460000|2022-01-03 00:57:40|44555.9|44535.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|5
1641171480000|2022-01-03 00:58:00|44555.9|44535.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1641171500000|2022-01-03 00:58:20|44554.9|44534.9|44556.5|44536.5|44556.5|44536.5|44554.9|44534.9|1
1641171530000|2022-01-03 00:58:50|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|2
1641171550000|2022-01-03 00:59:10|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|44556.5|44536.5|0
1641171560000|2022-01-03 00:59:20|||||||||1
1641171580000|2022-01-03 00:59:40|44555.5|44535.5|44556.5|44536.5|44556.5|44536.5|44555.5|44535.5|0
1641171590000|2022-01-03 00:59:50|44555.5|44535.5|44555.5|44535.5|44556.5|44536.5|44555.5|44535.5|2
1641171600000|2022-01-03 01:00:00|44556.5|44536.5|44551.5|44531.5|44556.5|44536.5|44551.5|44531.5|8
1641171620000|2022-01-03 01:00:20|44553|44533|44556.5|44536.5|44556.5|44536.5|44553|44533|6
1641171630000|2022-01-03 01:00:30|44562.4|44542.4|44567.4|44547.4|44567.4|44547.4|44562.4|44542.4|9
1641171640000|2022-01-03 01:00:40|44569|44549|44582.4|44562.4|44582.4|44562.4|44569|44549|26
1641171650000|2022-01-03 01:00:50|44579.9|44559.9|44585.9|44565.9|44585.9|44565.9|44578|44558|4
1641171660000|2022-01-03 01:01:00|44584.9|44564.9|44589.4|44569.4|44589.4|44569.4|44584.9|44564.9|1
1641171670000|2022-01-03 01:01:10|44591.9|44571.9|44592.4|44572.4|44593.4|44573.4|44591.9|44571.9|3
1641171680000|2022-01-03 01:01:20|44594|44574|44594.9|44574.9|44594.9|44574.9|44592.4|44572.4|0
1641171690000|2022-01-03 01:01:30|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|2
1641171700000|2022-01-03 01:01:40|44599.9|44579.9|44611.5|44591.5|44611.5|44591.5|44599.9|44579.9|10
1641171710000|2022-01-03 01:01:50|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|1
1641171720000|2022-01-03 01:02:00|||||||||1
1641171730000|2022-01-03 01:02:10|||||||||2
1641171740000|2022-01-03 01:02:20|44614.9|44594.9|44614.9|44594.9|44616.5|44596.5|44614.9|44594.9|4
1641171750000|2022-01-03 01:02:30|44617.4|44597.4|44612.4|44592.4|44617.4|44597.4|44612.4|44592.4|7
1641171760000|2022-01-03 01:02:40|44609.5|44589.5|44606.5|44586.5|44609.5|44589.5|44604|44584|7
1641171770000|2022-01-03 01:02:50|44609.9|44589.9|44609.9|44589.9|44609.9|44589.9|44609.9|44589.9|0
1641171780000|2022-01-03 01:03:00|44611.5|44591.5|44612.4|44592.4|44614.9|44594.9|44611.5|44591.5|1
1641171790000|2022-01-03 01:03:10|44605.9|44585.9|44604.9|44584.9|44605.9|44585.9|44604.9|44584.9|11
1641171800000|2022-01-03 01:03:20|44604|44584|44604|44584|44604|44584|44604|44584|0
1641171810000|2022-01-03 01:03:30|44599|44579|44599|44579|44599|44579|44599|44579|0
1641171820000|2022-01-03 01:03:40|44596.5|44576.5|44594|44574|44596.5|44576.5|44594|44574|1
1641171840000|2022-01-03 01:04:00|44589.9|44569.9|44589|44569|44589.9|44569.9|44589|44569|1
1641171870000|2022-01-03 01:04:30|44586.5|44566.5|44585.5|44565.5|44586.5|44566.5|44584|44564|1
1641171880000|2022-01-03 01:04:40|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44584|44564|2
1641171890000|2022-01-03 01:04:50|44584|44564|44586.5|44566.5|44586.5|44566.5|44584|44564|1
1641171900000|2022-01-03 01:05:00|||||||||1
1641171930000|2022-01-03 01:05:30|44584|44564|44584|44564|44584|44564|44584|44564|2
1641171950000|2022-01-03 01:05:50|44588|44568|44588|44568|44588|44568|44588|44568|4
1641171960000|2022-01-03 01:06:00|44589|44569|44589|44569|44591.5|44571.5|44589|44569|1
1641172010000|2022-01-03 01:06:50|44606.5|44586.5|44609|44589|44609|44589|44606.5|44586.5|5
1641172020000|2022-01-03 01:07:00|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|1
1641172030000|2022-01-03 01:07:10|44613|44593|44611.5|44591.5|44614|44594|44611.5|44591.5|0
1641172050000|2022-01-03 01:07:30|44613|44593|44614|44594|44614|44594|44612.4|44592.4|0
1641172060000|2022-01-03 01:07:40|44613|44593|44611.5|44591.5|44613|44593|44611.5|44591.5|1
1641172070000|2022-01-03 01:07:50|44614.9|44594.9|44617.4|44597.4|44617.4|44597.4|44614.9|44594.9|11
1641172080000|2022-01-03 01:08:00|44620.5|44600.5|44621.5|44601.5|44621.5|44601.5|44620.5|44600.5|1
1641172090000|2022-01-03 01:08:10|44622.4|44602.4|44624|44604|44624|44604|44622.4|44602.4|1
1641172100000|2022-01-03 01:08:20|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|3
1641172110000|2022-01-03 01:08:30|44624|44604|44624|44604|44624|44604|44624|44604|1
1641172120000|2022-01-03 01:08:40|44628|44608|44628|44608|44628|44608|44628|44608|5
1641172140000|2022-01-03 01:09:00|||||||||3
1641172170000|2022-01-03 01:09:30|44619.5|44599.5|44618|44598|44619.5|44599.5|44618|44598|5
1641172180000|2022-01-03 01:09:40|44625.5|44605.5|44628|44608|44628|44608|44625.5|44605.5|10
1641172190000|2022-01-03 01:09:50|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44628|44608|1
1641172200000|2022-01-03 01:10:00|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|3
1641172210000|2022-01-03 01:10:10|||||||||3
1641172220000|2022-01-03 01:10:20|44634|44614|44634|44614|44634|44614|44634|44614|0
1641172230000|2022-01-03 01:10:30|44629|44609|44628|44608|44629|44609|44628|44608|1
1641172240000|2022-01-03 01:10:40|44629.5|44609.5|44630.5|44610.5|44630.5|44610.5|44629.5|44609.5|4
1641172270000|2022-01-03 01:11:10|44633|44613|44633|44613|44633|44613|44633|44613|0
1641172300000|2022-01-03 01:11:40|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|2
1641172310000|2022-01-03 01:11:50|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|44635.5|44615.5|7
1641172330000|2022-01-03 01:12:10|||||||||2
1641172340000|2022-01-03 01:12:20|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1641172370000|2022-01-03 01:12:50|44644.5|44624.5|44647|44627|44647|44627|44644.5|44624.5|4
1641172380000|2022-01-03 01:13:00|44655.5|44635.5|44658|44638|44658|44638|44655.5|44635.5|4
1641172400000|2022-01-03 01:13:20|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|8
1641172430000|2022-01-03 01:13:50|44654|44634|44653|44633|44654|44634|44653|44633|0
1641172440000|2022-01-03 01:14:00|44655.5|44635.5|44678|44658|44678|44658|44655.5|44635.5|12
1641172450000|2022-01-03 01:14:10|||||||||4
1641172480000|2022-01-03 01:14:40|44673|44653|44673|44653|44673|44653|44673|44653|2
1641172490000|2022-01-03 01:14:50|44672|44652|44672|44652|44672|44652|44672|44652|0
1641172500000|2022-01-03 01:15:00|44673|44653|44673|44653|44673|44653|44670.5|44650.5|2
1641172510000|2022-01-03 01:15:10|44668|44648|44663|44643|44668|44648|44663|44643|2
1641172530000|2022-01-03 01:15:30|44661.5|44641.5|44656.5|44636.5|44661.5|44641.5|44656.5|44636.5|0
1641172540000|2022-01-03 01:15:40|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|0
1641172560000|2022-01-03 01:16:00|44653|44633|44650.5|44630.5|44655.5|44635.5|44650.5|44630.5|5
1641172580000|2022-01-03 01:16:20|||||||||1
1641172590000|2022-01-03 01:16:30|||||||||5
1641172610000|2022-01-03 01:16:50|44652|44632|44650.5|44630.5|44652|44632|44650.5|44630.5|1
1641172620000|2022-01-03 01:17:00|44652|44632|44664.5|44644.5|44664.5|44644.5|44652|44632|14
1641172630000|2022-01-03 01:17:10|44663|44643|44658|44638|44663|44643|44658|44638|4
1641172640000|2022-01-03 01:17:20|44655.5|44635.5|44650.5|44630.5|44655.5|44635.5|44650.5|44630.5|0
1641172650000|2022-01-03 01:17:30|||||||||1
1641172660000|2022-01-03 01:17:40|44645.5|44625.5|44648|44628|44648|44628|44645.5|44625.5|3
1641172670000|2022-01-03 01:17:50|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|3
1641172680000|2022-01-03 01:18:00|44643|44623|44643|44623|44643|44623|44643|44623|3
1641172690000|2022-01-03 01:18:10|44644.5|44624.5|44645.5|44625.5|44648|44628|44644.5|44624.5|0
1641172700000|2022-01-03 01:18:20|44643|44623|44643|44623|44643|44623|44643|44623|3
1641172730000|2022-01-03 01:18:50|44644.5|44624.5|44648|44628|44648|44628|44644.5|44624.5|0
1641172740000|2022-01-03 01:19:00|44649.5|44629.5|44653|44633|44653|44633|44649.5|44629.5|2
1641172770000|2022-01-03 01:19:30|||||||||1
1641172780000|2022-01-03 01:19:40|44658|44638|44658|44638|44658|44638|44658|44638|0
1641172790000|2022-01-03 01:19:50|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|0
1641172820000|2022-01-03 01:20:20|44663|44643|44663|44643|44663|44643|44663|44643|4
1641172850000|2022-01-03 01:20:50|||||||||1
1641172860000|2022-01-03 01:21:00|44661.5|44641.5|44658|44638|44661.5|44641.5|44658|44638|0
1641172870000|2022-01-03 01:21:10|44660.5|44640.5|44663|44643|44663|44643|44660.5|44640.5|1
1641172890000|2022-01-03 01:21:30|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|3
1641172900000|2022-01-03 01:21:40|44673|44653|44673|44653|44673|44653|44673|44653|9
1641172910000|2022-01-03 01:21:50|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|44675.5|44655.5|5
1641172920000|2022-01-03 01:22:00|44676.5|44656.5|44688|44668|44688|44668|44676.5|44656.5|2
1641172930000|2022-01-03 01:22:10|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|3
1641172940000|2022-01-03 01:22:20|44693|44673|44693|44673|44693|44673|44693|44673|0
1641172960000|2022-01-03 01:22:40|44695.5|44675.5|44700.5|44680.5|44700.5|44680.5|44695.5|44675.5|8
1641172990000|2022-01-03 01:23:10|44713|44693|44713|44693|44713|44693|44713|44693|1
1641173000000|2022-01-03 01:23:20|44730.5|44710.5|44733.5|44713.5|44734.5|44714.5|44730.5|44710.5|7
1641173010000|2022-01-03 01:23:30|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|5
1641173020000|2022-01-03 01:23:40|44742.6|44722.6|44774.5|44754.5|44774.5|44754.5|44742.6|44722.6|15
1641173030000|2022-01-03 01:23:50|44776|44756|44772|44752|44776|44756|44772|44752|4
1641173040000|2022-01-03 01:24:00|44768|44748|44751.5|44731.5|44768|44748|44751.5|44731.5|7
1641173050000|2022-01-03 01:24:10|44753|44733|44750.5|44730.5|44753|44733|44750.5|44730.5|3
1641173060000|2022-01-03 01:24:20|44749|44729|44754|44734|44754|44734|44748|44728|10
1641173080000|2022-01-03 01:24:40|44755.5|44735.5|44755.5|44735.5|44755.5|44735.5|44755.5|44735.5|1
1641173090000|2022-01-03 01:24:50|44753|44733|44738|44718|44753|44733|44738|44718|4
1641173100000|2022-01-03 01:25:00|44740.5|44720.5|44748|44728|44748|44728|44740.5|44720.5|8
1641173110000|2022-01-03 01:25:10|44749.5|44729.5|44753|44733|44753|44733|44749.5|44729.5|3
1641173120000|2022-01-03 01:25:20|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|5
1641173140000|2022-01-03 01:25:40|44755.5|44735.5|44754|44734|44755.5|44735.5|44754|44734|0
1641173150000|2022-01-03 01:25:50|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|5
1641173160000|2022-01-03 01:26:00|||||||||1
1641173170000|2022-01-03 01:26:10|44748|44728|44748|44728|44748|44728|44748|44728|1
1641173180000|2022-01-03 01:26:20|44744|44724|44743|44723|44744|44724|44743|44723|4
1641173200000|2022-01-03 01:26:40|44744|44724|44744|44724|44744|44724|44744|44724|4
1641173210000|2022-01-03 01:26:50|44749|44729|44749|44729|44749|44729|44749|44729|1
1641173220000|2022-01-03 01:27:00|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|2
1641173230000|2022-01-03 01:27:10|||||||||1
1641173240000|2022-01-03 01:27:20|44749.5|44729.5|44749.5|44729.5|44749.5|44729.5|44749.5|44729.5|1
1641173270000|2022-01-03 01:27:50|44748|44728|44748|44728|44748|44728|44748|44728|2
1641173280000|2022-01-03 01:28:00|||||||||2
1641173290000|2022-01-03 01:28:10|44745.5|44725.5|44744.5|44724.5|44745.5|44725.5|44744.5|44724.5|4
1641173310000|2022-01-03 01:28:30|44743|44723|44741.5|44721.5|44743|44723|44741.5|44721.5|1
1641173320000|2022-01-03 01:28:40|44738|44718|44738|44718|44738|44718|44738|44718|0
1641173330000|2022-01-03 01:28:50|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|0
1641173340000|2022-01-03 01:29:00|44734.5|44714.5|44735.5|44715.5|44735.5|44715.5|44734.5|44714.5|6
1641173350000|2022-01-03 01:29:10|44736.5|44716.5|44748|44728|44748|44728|44736.5|44716.5|9
1641173400000|2022-01-03 01:30:00|44752|44732|44750.5|44730.5|44752|44732|44750.5|44730.5|5
1641173410000|2022-01-03 01:30:10|44752|44732|44752|44732|44752|44732|44752|44732|0
1641173420000|2022-01-03 01:30:20|44753|44733|44753|44733|44753|44733|44753|44733|0
1641173430000|2022-01-03 01:30:30|||||||||1
1641173450000|2022-01-03 01:30:50|||||||||1
1641173480000|2022-01-03 01:31:20|44743|44723|44738|44718|44743|44723|44738|44718|3
1641173490000|2022-01-03 01:31:30|44736.5|44716.5|44731.5|44711.5|44736.5|44716.5|44731.5|44711.5|7
1641173500000|2022-01-03 01:31:40|44729.9|44709.9|44724|44704|44729.9|44709.9|44724|44704|3
1641173510000|2022-01-03 01:31:50|44733|44713|44733|44713|44733|44713|44733|44713|4
1641173520000|2022-01-03 01:32:00|||||||||1
1641173530000|2022-01-03 01:32:10|44731.5|44711.5|44729|44709|44731.5|44711.5|44729|44709|5
1641173540000|2022-01-03 01:32:20|44727.4|44707.4|44724.9|44704.9|44727.4|44707.4|44724.9|44704.9|5
1641173550000|2022-01-03 01:32:30|||||||||1
1641173560000|2022-01-03 01:32:40|44723.9|44703.9|44720.5|44700.5|44723.9|44703.9|44720.5|44700.5|1
1641173580000|2022-01-03 01:33:00|44723|44703|44723|44703|44723|44703|44723|44703|0
1641173590000|2022-01-03 01:33:10|44718|44698|44718|44698|44718|44698|44718|44698|2
1641173610000|2022-01-03 01:33:30|44719.5|44699.5|44723|44703|44723|44703|44719.5|44699.5|2
1641173630000|2022-01-03 01:33:50|||||||||1
1641173650000|2022-01-03 01:34:10|44725.5|44705.5|44723.9|44703.9|44725.5|44705.5|44723.9|44703.9|0
1641173670000|2022-01-03 01:34:30|44723|44703|44718|44698|44723|44703|44718|44698|1
1641173680000|2022-01-03 01:34:40|44713|44693|44710.5|44690.5|44713|44693|44710.5|44690.5|2
1641173690000|2022-01-03 01:34:50|||||||||1
1641173700000|2022-01-03 01:35:00|44708.9|44688.9|44692|44672|44708.9|44688.9|44692|44672|5
1641173710000|2022-01-03 01:35:10|44690.5|44670.5|44683|44663|44690.5|44670.5|44683|44663|3
1641173720000|2022-01-03 01:35:20|44681.4|44661.4|44683|44663|44683|44663|44680.5|44660.5|1
1641173730000|2022-01-03 01:35:30|44681.4|44661.4|44680.5|44660.5|44681.4|44661.4|44680.5|44660.5|1
1641173740000|2022-01-03 01:35:40|||||||||1
1641173760000|2022-01-03 01:36:00|44678|44658|44670.5|44650.5|44678|44658|44670.5|44650.5|4
1641173770000|2022-01-03 01:36:10|44666.4|44646.4|44663.9|44643.9|44666.4|44646.4|44663.9|44643.9|1
1641173780000|2022-01-03 01:36:20|44661.4|44641.4|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|3
1641173800000|2022-01-03 01:36:40|44668|44648|44668|44648|44668|44648|44668|44648|2
1641173820000|2022-01-03 01:37:00|44670.5|44650.5|44658|44638|44670.5|44650.5|44658|44638|5
1641173830000|2022-01-03 01:37:10|44659.5|44639.5|44660.5|44640.5|44660.5|44640.5|44659.5|44639.5|0
1641173840000|2022-01-03 01:37:20|44663|44643|44663|44643|44663|44643|44663|44643|2
1641173850000|2022-01-03 01:37:30|44660.5|44640.5|44665.5|44645.5|44665.5|44645.5|44660.5|44640.5|3
1641173860000|2022-01-03 01:37:40|44666.4|44646.4|44665.5|44645.5|44666.4|44646.4|44665.5|44645.5|0
1641173880000|2022-01-03 01:38:00|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1641173890000|2022-01-03 01:38:10|44663|44643|44663|44643|44663|44643|44663|44643|0
1641173900000|2022-01-03 01:38:20|44660.5|44640.5|44657|44637|44660.5|44640.5|44657|44637|0
1641173910000|2022-01-03 01:38:30|44655.5|44635.5|44653|44633|44655.5|44635.5|44653|44633|1
1641173920000|2022-01-03 01:38:40|||||||||1
1641173930000|2022-01-03 01:38:50|44653.9|44633.9|44650.5|44630.5|44653.9|44633.9|44650.5|44630.5|1
1641173940000|2022-01-03 01:39:00|44648.9|44628.9|44648|44628|44653|44633|44648|44628|0
1641173980000|2022-01-03 01:39:40|44649.5|44629.5|44653|44633|44653|44633|44649.5|44629.5|0
1641173990000|2022-01-03 01:39:50|44651.4|44631.4|44648|44628|44651.4|44631.4|44648|44628|1
1641174000000|2022-01-03 01:40:00|44649.5|44629.5|44646.4|44626.4|44653|44633|44646.4|44626.4|8
1641174020000|2022-01-03 01:40:20|44641.4|44621.4|44630.5|44610.5|44641.4|44621.4|44630.5|44610.5|9
1641174030000|2022-01-03 01:40:30|44629.5|44609.5|44615.5|44595.5|44629.5|44609.5|44613|44593|8
1641174040000|2022-01-03 01:40:40|44617|44597|44628|44608|44628|44608|44617|44597|4
1641174060000|2022-01-03 01:41:00|44623|44603|44623|44603|44623|44603|44623|44603|1
1641174070000|2022-01-03 01:41:10|44621.4|44601.4|44620.5|44600.5|44621.4|44601.4|44620.5|44600.5|1
1641174080000|2022-01-03 01:41:20|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|8
1641174090000|2022-01-03 01:41:30|44613.9|44593.9|44612|44592|44613.9|44593.9|44612|44592|3
1641174110000|2022-01-03 01:41:50|44610.5|44590.5|44607|44587|44610.5|44590.5|44607|44587|2
1641174120000|2022-01-03 01:42:00|44603|44583|44598|44578|44603|44583|44598|44578|1
1641174130000|2022-01-03 01:42:10|44595.5|44575.5|44593|44573|44595.5|44575.5|44593|44573|3
1641174140000|2022-01-03 01:42:20|44594.5|44574.5|44598|44578|44598|44578|44594.5|44574.5|0
1641174150000|2022-01-03 01:42:30|44598.9|44578.9|44603|44583|44603|44583|44598.9|44578.9|0
1641174160000|2022-01-03 01:42:40|44604.5|44584.5|44613|44593|44613|44593|44604.5|44584.5|1
1641174170000|2022-01-03 01:42:50|||||||||2
1641174180000|2022-01-03 01:43:00|44608.9|44588.9|44610.5|44590.5|44610.5|44590.5|44608.9|44588.9|2
1641174190000|2022-01-03 01:43:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|3
1641174200000|2022-01-03 01:43:20|44615.5|44595.5|44618|44598|44618|44598|44615.5|44595.5|0
1641174210000|2022-01-03 01:43:30|44616.4|44596.4|44618|44598|44618|44598|44615.5|44595.5|0
1641174220000|2022-01-03 01:43:40|44615.5|44595.5|44616.4|44596.4|44618|44598|44613|44593|2
1641174230000|2022-01-03 01:43:50|44615.5|44595.5|44613|44593|44618|44598|44613|44593|1
1641174240000|2022-01-03 01:44:00|44609.9|44589.9|44613|44593|44613|44593|44608|44588|6
1641174260000|2022-01-03 01:44:20|44617|44597|44620.5|44600.5|44620.5|44600.5|44617|44597|6
1641174290000|2022-01-03 01:44:50|44623|44603|44633|44613|44633|44613|44623|44603|5
1641174300000|2022-01-03 01:45:00|44628|44608|44610.5|44590.5|44628|44608|44610.5|44590.5|8
1641174310000|2022-01-03 01:45:10|||||||||2
1641174330000|2022-01-03 01:45:30|44608.9|44588.9|44613|44593|44613|44593|44608.9|44588.9|0
1641174340000|2022-01-03 01:45:40|44611.4|44591.4|44610.5|44590.5|44613|44593|44610.5|44590.5|1
1641174360000|2022-01-03 01:46:00|44613|44593|44608|44588|44613|44593|44608|44588|4
1641174370000|2022-01-03 01:46:10|44598.9|44578.9|44598.9|44578.9|44598.9|44578.9|44598.9|44578.9|2
1641174390000|2022-01-03 01:46:30|44598|44578|44598|44578|44598|44578|44598|44578|2
1641174400000|2022-01-03 01:46:40|44603|44583|44603|44583|44603|44583|44603|44583|7
1641174420000|2022-01-03 01:47:00|44605.5|44585.5|44598|44578|44605.5|44585.5|44593|44573|7
1641174430000|2022-01-03 01:47:10|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|0
1641174450000|2022-01-03 01:47:30|44603|44583|44606.4|44586.4|44606.4|44586.4|44601.4|44581.4|0
1641174460000|2022-01-03 01:47:40|44608|44588|44608|44588|44608|44588|44608|44588|0
1641174540000|2022-01-03 01:49:00|44610.5|44590.5|44612|44592|44612|44592|44608|44588|1
1641174550000|2022-01-03 01:49:10|44613|44593|44613|44593|44613|44593|44613|44593|0
1641174570000|2022-01-03 01:49:30|44615.5|44595.5|44618|44598|44618|44598|44615.5|44595.5|0
1641174580000|2022-01-03 01:49:40|44623|44603|44623|44603|44623|44603|44623|44603|3
1641174590000|2022-01-03 01:49:50|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|6
1641174600000|2022-01-03 01:50:00|44613|44593|44608|44588|44613|44593|44608|44588|2
1641174610000|2022-01-03 01:50:10|||||||||1
1641174650000|2022-01-03 01:50:50|44610.5|44590.5|44618|44598|44618|44598|44610.5|44590.5|0
1641174700000|2022-01-03 01:51:40|||||||||3
1641174720000|2022-01-03 01:52:00|44616.4|44596.4|44614.5|44594.5|44616.4|44596.4|44614.5|44594.5|1
1641174730000|2022-01-03 01:52:10|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|0
1641174740000|2022-01-03 01:52:20|44613|44593|44613|44593|44613|44593|44613|44593|3
1641174750000|2022-01-03 01:52:30|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|1
1641174760000|2022-01-03 01:52:40|||||||||2
1641174770000|2022-01-03 01:52:50|44608|44588|44608|44588|44608|44588|44608|44588|0
1641174780000|2022-01-03 01:53:00|44613|44593|44613|44593|44613|44593|44613|44593|0
1641174830000|2022-01-03 01:53:50|44614.5|44594.5|44618|44598|44618|44598|44614.5|44594.5|0
1641174840000|2022-01-03 01:54:00|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|4
1641174850000|2022-01-03 01:54:10|44618|44598|44618|44598|44618|44598|44618|44598|0
1641174870000|2022-01-03 01:54:30|44616.4|44596.4|44613|44593|44616.4|44596.4|44613|44593|2
1641174880000|2022-01-03 01:54:40|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|0
1641174900000|2022-01-03 01:55:00|44605.5|44585.5|44588.9|44568.9|44605.5|44585.5|44588.9|44568.9|9
1641174920000|2022-01-03 01:55:20|44584.9|44564.9|44585.5|44565.5|44586.4|44566.4|44583.4|44563.4|5
1641174940000|2022-01-03 01:55:40|44586.4|44566.4|44585.5|44565.5|44586.4|44566.4|44585.5|44565.5|0
1641174950000|2022-01-03 01:55:50|||||||||2
1641174970000|2022-01-03 01:56:10|44582.4|44562.4|44581.4|44561.4|44582.4|44562.4|44581.4|44561.4|2
1641174980000|2022-01-03 01:56:20|44565.5|44545.5|44566.4|44546.4|44568|44548|44563.9|44543.9|4
1641174990000|2022-01-03 01:56:30|44563.9|44543.9|44563.9|44543.9|44567.4|44547.4|44563.9|44543.9|1
1641175010000|2022-01-03 01:56:50|44565.5|44545.5|44566.4|44546.4|44566.4|44546.4|44565.5|44545.5|0
1641175020000|2022-01-03 01:57:00|44564.9|44544.9|44556.4|44536.4|44564.9|44544.9|44553.9|44533.9|18
1641175030000|2022-01-03 01:57:10|44555.5|44535.5|44558.9|44538.9|44558.9|44538.9|44555.5|44535.5|4
1641175040000|2022-01-03 01:57:20|44557.4|44537.4|44556.4|44536.4|44557.4|44537.4|44556.4|44536.4|0
1641175050000|2022-01-03 01:57:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|2
1641175060000|2022-01-03 01:57:40|44553.9|44533.9|44558|44538|44558|44538|44553.9|44533.9|7
1641175070000|2022-01-03 01:57:50|44559.9|44539.9|44567.8|44547.8|44567.8|44547.8|44557.4|44537.4|10
1641175080000|2022-01-03 01:58:00|44569.4|44549.4|44574.9|44554.9|44574.9|44554.9|44569.4|44549.4|1
1641175090000|2022-01-03 01:58:10|||||||||1
1641175110000|2022-01-03 01:58:30|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|3
1641175120000|2022-01-03 01:58:40|44570.9|44550.9|44569.9|44549.9|44570.9|44550.9|44569.9|44549.9|0
1641175140000|2022-01-03 01:59:00|44571.4|44551.4|44564.9|44544.9|44572.4|44552.4|44564.9|44544.9|6
1641175150000|2022-01-03 01:59:10|||||||||3
1641175190000|2022-01-03 01:59:50|44566.4|44546.4|44575.9|44555.9|44575.9|44555.9|44566.4|44546.4|3
1641175200000|2022-01-03 02:00:00|44574.9|44554.9|44579.9|44559.9|44579.9|44559.9|44574.9|44554.9|3
1641175210000|2022-01-03 02:00:10|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|1
1641175220000|2022-01-03 02:00:20|||||||||3
1641175230000|2022-01-03 02:00:30|||||||||1
1641175270000|2022-01-03 02:01:10|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|2
1641175280000|2022-01-03 02:01:20|44578.4|44558.4|44577.4|44557.4|44578.4|44558.4|44577.4|44557.4|0
1641175300000|2022-01-03 02:01:40|44576.4|44556.4|44572.4|44552.4|44576.4|44556.4|44572.4|44552.4|7
1641175310000|2022-01-03 02:01:50|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|3
1641175320000|2022-01-03 02:02:00|44577.4|44557.4|44573.9|44553.9|44577.4|44557.4|44573.9|44553.9|9
1641175330000|2022-01-03 02:02:10|44574.9|44554.9|44576.4|44556.4|44576.4|44556.4|44574.9|44554.9|0
1641175340000|2022-01-03 02:02:20|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|0
1641175350000|2022-01-03 02:02:30|44573.4|44553.4|44565.9|44545.9|44573.4|44553.4|44565.9|44545.9|2
1641175360000|2022-01-03 02:02:40|||||||||2
1641175390000|2022-01-03 02:03:10|44564.4|44544.4|44560.9|44540.9|44564.4|44544.4|44560.9|44540.9|1
1641175410000|2022-01-03 02:03:30|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|4
1641175440000|2022-01-03 02:04:00|44556.4|44536.4|44564.9|44544.9|44564.9|44544.9|44556.4|44536.4|1
1641175500000|2022-01-03 02:05:00|44560.9|44540.9|44559.9|44539.9|44560.9|44540.9|44559.9|44539.9|6
1641175510000|2022-01-03 02:05:10|44558.4|44538.4|44557.4|44537.4|44558.4|44538.4|44557.4|44537.4|0
1641175520000|2022-01-03 02:05:20|44555.9|44535.9|44557.4|44537.4|44557.4|44537.4|44555.9|44535.9|4
1641175530000|2022-01-03 02:05:30|44555.9|44535.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1641175540000|2022-01-03 02:05:40|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|3
1641175550000|2022-01-03 02:05:50|44553.4|44533.4|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|2
1641175590000|2022-01-03 02:06:30|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|7
1641175600000|2022-01-03 02:06:40|44539.9|44519.9|44529.9|44509.9|44539.9|44519.9|44529.9|44509.9|14
1641175610000|2022-01-03 02:06:50|44528.9|44508.9|44519.9|44499.9|44528.9|44508.9|44518.4|44498.4|6
1641175620000|2022-01-03 02:07:00|44524.9|44504.9|44524.9|44504.9|44527.4|44507.4|44524.9|44504.9|8
1641175650000|2022-01-03 02:07:30|||||||||6
1641175660000|2022-01-03 02:07:40|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|1
1641175670000|2022-01-03 02:07:50|44528.4|44508.4|44530.9|44510.9|44530.9|44510.9|44528.4|44508.4|0
1641175680000|2022-01-03 02:08:00|44532.4|44512.4|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|5
1641175690000|2022-01-03 02:08:10|44528.9|44508.9|44517.4|44497.4|44528.9|44508.9|44517.4|44497.4|1
1641175700000|2022-01-03 02:08:20|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|3
1641175710000|2022-01-03 02:08:30|44520.4|44500.4|44519.9|44499.9|44522.4|44502.4|44519.9|44499.9|0
1641175730000|2022-01-03 02:08:50|44518.4|44498.4|44519.9|44499.9|44519.9|44499.9|44517.4|44497.4|1
1641175740000|2022-01-03 02:09:00|44521.4|44501.4|44519.9|44499.9|44522.4|44502.4|44519.9|44499.9|0
1641175750000|2022-01-03 02:09:10|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|44517.4|44497.4|5
1641175770000|2022-01-03 02:09:30|||||||||1
1641175780000|2022-01-03 02:09:40|||||||||1
1641175790000|2022-01-03 02:09:50|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|0
1641175800000|2022-01-03 02:10:00|44521.4|44501.4|44524.9|44504.9|44524.9|44504.9|44521.4|44501.4|2
1641175810000|2022-01-03 02:10:10|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|3
1641175820000|2022-01-03 02:10:20|||||||||1
1641175830000|2022-01-03 02:10:30|44521.4|44501.4|44519.9|44499.9|44521.4|44501.4|44519.9|44499.9|0
1641175850000|2022-01-03 02:10:50|||||||||1
1641175860000|2022-01-03 02:11:00|44522.4|44502.4|44517.4|44497.4|44522.4|44502.4|44517.4|44497.4|2
1641175900000|2022-01-03 02:11:40|||||||||1
1641175920000|2022-01-03 02:12:00|44494.3|44474.3|44483.4|44463.4|44494.3|44474.3|44483.4|44463.4|13
1641175930000|2022-01-03 02:12:10|44480.9|44460.9|44490.9|44470.9|44490.9|44470.9|44480.9|44460.9|9
1641175940000|2022-01-03 02:12:20|44492.4|44472.4|44493.4|44473.4|44493.4|44473.4|44492.4|44472.4|5
1641175950000|2022-01-03 02:12:30|44497.4|44477.4|44499.9|44479.9|44499.9|44479.9|44495.9|44475.9|2
1641175970000|2022-01-03 02:12:50|44502.4|44482.4|44502.4|44482.4|44502.4|44482.4|44502.4|44482.4|1
1641175980000|2022-01-03 02:13:00|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|1
1641175990000|2022-01-03 02:13:10|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|1
1641176000000|2022-01-03 02:13:20|||||||||1
1641176020000|2022-01-03 02:13:40|44498.4|44478.4|44497.4|44477.4|44498.4|44478.4|44495.9|44475.9|3
1641176040000|2022-01-03 02:14:00|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|0
1641176050000|2022-01-03 02:14:10|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|4
1641176060000|2022-01-03 02:14:20|44498.9|44478.9|44497.4|44477.4|44499.9|44479.9|44497.4|44477.4|0
1641176070000|2022-01-03 02:14:30|44498.9|44478.9|44502.4|44482.4|44502.4|44482.4|44498.9|44478.9|2
1641176090000|2022-01-03 02:14:50|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|4
1641176100000|2022-01-03 02:15:00|44507.4|44487.4|44509.9|44489.9|44509.9|44489.9|44504.9|44484.9|11
1641176110000|2022-01-03 02:15:10|44519.5|44499.5|44521.4|44501.4|44521.4|44501.4|44519.5|44499.5|6
1641176120000|2022-01-03 02:15:20|44519.9|44499.9|44514.9|44494.9|44519.9|44499.9|44514.9|44494.9|8
1641176130000|2022-01-03 02:15:30|44493.4|44473.4|44485.9|44465.9|44493.4|44473.4|44485.9|44465.9|23
1641176140000|2022-01-03 02:15:40|44484.3|44464.3|44485.9|44465.9|44485.9|44465.9|44484.3|44464.3|3
1641176160000|2022-01-03 02:16:00|44484.3|44464.3|44485.9|44465.9|44485.9|44465.9|44484.3|44464.3|4
1641176180000|2022-01-03 02:16:20|||||||||2
1641176210000|2022-01-03 02:16:50|44487.4|44467.4|44490.9|44470.9|44490.9|44470.9|44487.4|44467.4|2
1641176230000|2022-01-03 02:17:10|44492.4|44472.4|44495.9|44475.9|44495.9|44475.9|44492.4|44472.4|0
1641176240000|2022-01-03 02:17:20|44494.9|44474.9|44494.3|44474.3|44494.9|44474.9|44494.3|44474.3|1
1641176250000|2022-01-03 02:17:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1641176260000|2022-01-03 02:17:40|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|3
1641176270000|2022-01-03 02:17:50|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|4
1641176290000|2022-01-03 02:18:10|44502.4|44482.4|44505.9|44485.9|44505.9|44485.9|44502.4|44482.4|0
1641176330000|2022-01-03 02:18:50|44510.9|44490.9|44514.9|44494.9|44514.9|44494.9|44510.9|44490.9|1
1641176340000|2022-01-03 02:19:00|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|2
1641176350000|2022-01-03 02:19:10|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|1
1641176360000|2022-01-03 02:19:20|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|2
1641176370000|2022-01-03 02:19:30|44524.3|44504.3|44515.9|44495.9|44524.3|44504.3|44515.9|44495.9|5
1641176390000|2022-01-03 02:19:50|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|0
1641176400000|2022-01-03 02:20:00|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|1
1641176410000|2022-01-03 02:20:10|44509.9|44489.9|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|0
1641176420000|2022-01-03 02:20:20|44504.3|44484.3|44499.3|44479.3|44504.3|44484.3|44499.3|44479.3|3
1641176440000|2022-01-03 02:20:40|44497.8|44477.8|44490.9|44470.9|44497.8|44477.8|44490.9|44470.9|0
1641176450000|2022-01-03 02:20:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|2
1641176470000|2022-01-03 02:21:10|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|0
1641176480000|2022-01-03 02:21:20|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1641176500000|2022-01-03 02:21:40|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|3
1641176510000|2022-01-03 02:21:50|44498.4|44478.4|44498.4|44478.4|44499.9|44479.9|44498.4|44478.4|1
1641176520000|2022-01-03 02:22:00|44499.3|44479.3|44495.9|44475.9|44500.9|44480.9|44495.9|44475.9|7
1641176530000|2022-01-03 02:22:10|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|2
1641176540000|2022-01-03 02:22:20|44489.3|44469.3|44488.4|44468.4|44489.3|44469.3|44488.4|44468.4|0
1641176550000|2022-01-03 02:22:30|44490.9|44470.9|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|5
1641176560000|2022-01-03 02:22:40|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1641176570000|2022-01-03 02:22:50|||||||||2
1641176590000|2022-01-03 02:23:10|44492.4|44472.4|44493.4|44473.4|44493.4|44473.4|44492.4|44472.4|0
1641176600000|2022-01-03 02:23:20|44491.8|44471.8|44490.9|44470.9|44491.8|44471.8|44490.9|44470.9|0
1641176610000|2022-01-03 02:23:30|||||||||1
1641176620000|2022-01-03 02:23:40|||||||||1
1641176630000|2022-01-03 02:23:50|44493.4|44473.4|44494.9|44474.9|44494.9|44474.9|44493.4|44473.4|0
1641176640000|2022-01-03 02:24:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1641176650000|2022-01-03 02:24:10|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|2
1641176690000|2022-01-03 02:24:50|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|0
1641176700000|2022-01-03 02:25:00|||||||||2
1641176720000|2022-01-03 02:25:20|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1641176740000|2022-01-03 02:25:40|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|1
1641176760000|2022-01-03 02:26:00|||||||||1
1641176770000|2022-01-03 02:26:10|44494.9|44474.9|44495.9|44475.9|44495.9|44475.9|44494.9|44474.9|1
1641176810000|2022-01-03 02:26:50|||||||||1
1641176820000|2022-01-03 02:27:00|||||||||1
1641176880000|2022-01-03 02:28:00|||||||||1
1641176900000|2022-01-03 02:28:20|||||||||5
1641176970000|2022-01-03 02:29:30|44493.9|44473.9|44493.9|44473.9|44493.9|44473.9|44493.9|44473.9|13
1641176980000|2022-01-03 02:29:40|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|0
1641176990000|2022-01-03 02:29:50|44490.9|44470.9|44488.4|44468.4|44490.9|44470.9|44488.4|44468.4|0
1641177000000|2022-01-03 02:30:00|44485.9|44465.9|44490.9|44470.9|44490.9|44470.9|44485.9|44465.9|3
1641177020000|2022-01-03 02:30:20|44489.3|44469.3|44490.9|44470.9|44490.9|44470.9|44485.9|44465.9|3
1641177030000|2022-01-03 02:30:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|1
1641177040000|2022-01-03 02:30:40|||||||||1
1641177050000|2022-01-03 02:30:50|44491.8|44471.8|44487.8|44467.8|44491.8|44471.8|44487.8|44467.8|0
1641177060000|2022-01-03 02:31:00|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|2
1641177090000|2022-01-03 02:31:30|44487.4|44467.4|44493.4|44473.4|44493.4|44473.4|44487.4|44467.4|3
1641177130000|2022-01-03 02:32:10|44494.9|44474.9|44495.9|44475.9|44495.9|44475.9|44494.9|44474.9|0
1641177140000|2022-01-03 02:32:20|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|0
1641177150000|2022-01-03 02:32:30|44495.9|44475.9|44494.9|44474.9|44495.9|44475.9|44494.9|44474.9|0
1641177160000|2022-01-03 02:32:40|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1641177170000|2022-01-03 02:32:50|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|0
1641177210000|2022-01-03 02:33:30|||||||||2
1641177220000|2022-01-03 02:33:40|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1641177240000|2022-01-03 02:34:00|||||||||1
1641177270000|2022-01-03 02:34:30|44500.9|44480.9|44503.4|44483.4|44503.4|44483.4|44500.9|44480.9|0
1641177300000|2022-01-03 02:35:00|44501.8|44481.8|44505.9|44485.9|44505.9|44485.9|44501.8|44481.8|5
1641177320000|2022-01-03 02:35:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|2
1641177340000|2022-01-03 02:35:40|||||||||1
1641177350000|2022-01-03 02:35:50|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|2
1641177360000|2022-01-03 02:36:00|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|1
1641177380000|2022-01-03 02:36:20|44506.8|44486.8|44508.4|44488.4|44508.4|44488.4|44506.8|44486.8|1
1641177400000|2022-01-03 02:36:40|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|0
1641177410000|2022-01-03 02:36:50|44505.9|44485.9|44504.9|44484.9|44507.4|44487.4|44504.9|44484.9|3
1641177430000|2022-01-03 02:37:10|44503.4|44483.4|44499.9|44479.9|44503.4|44483.4|44499.9|44479.9|0
1641177440000|2022-01-03 02:37:20|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|0
1641177450000|2022-01-03 02:37:30|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|1
1641177480000|2022-01-03 02:38:00|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|2
1641177490000|2022-01-03 02:38:10|44506.4|44486.4|44507.4|44487.4|44509.9|44489.9|44504.9|44484.9|0
1641177510000|2022-01-03 02:38:30|44504.9|44484.9|44507.4|44487.4|44507.4|44487.4|44504.9|44484.9|1
1641177520000|2022-01-03 02:38:40|44504.9|44484.9|44504.9|44484.9|44506.4|44486.4|44504.9|44484.9|1
1641177550000|2022-01-03 02:39:10|44503.4|44483.4|44499.9|44479.9|44503.4|44483.4|44499.9|44479.9|0
1641177580000|2022-01-03 02:39:40|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|0
1641177590000|2022-01-03 02:39:50|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|0
1641177600000|2022-01-03 02:40:00|44497.4|44477.4|44494.9|44474.9|44497.4|44477.4|44494.9|44474.9|1
1641177610000|2022-01-03 02:40:10|44495.9|44475.9|44499.9|44479.9|44499.9|44479.9|44495.9|44475.9|0
1641177640000|2022-01-03 02:40:40|44501.4|44481.4|44504.9|44484.9|44504.9|44484.9|44501.4|44481.4|4
1641177660000|2022-01-03 02:41:00|44502.4|44482.4|44498.9|44478.9|44504.9|44484.9|44498.9|44478.9|3
1641177670000|2022-01-03 02:41:10|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|0
1641177680000|2022-01-03 02:41:20|44496.4|44476.4|44489.9|44469.9|44496.4|44476.4|44489.9|44469.9|3
1641177690000|2022-01-03 02:41:30|44487.4|44467.4|44481.4|44461.4|44487.4|44467.4|44481.4|44461.4|1
1641177720000|2022-01-03 02:42:00|44474.9|44454.9|44474.9|44454.9|44474.9|44454.9|44473.4|44453.4|6
1641177730000|2022-01-03 02:42:10|44476.4|44456.4|44477.4|44457.4|44477.4|44457.4|44474.9|44454.9|5
1641177750000|2022-01-03 02:42:30|44478.9|44458.9|44479.9|44459.9|44479.9|44459.9|44478.9|44458.9|0
1641177760000|2022-01-03 02:42:40|44478.4|44458.4|44479.9|44459.9|44479.9|44459.9|44477.4|44457.4|1
1641177770000|2022-01-03 02:42:50|44484.9|44464.9|44489.9|44469.9|44489.9|44469.9|44484.9|44464.9|4
1641177800000|2022-01-03 02:43:20|||||||||1
1641177870000|2022-01-03 02:44:30|||||||||2
1641177890000|2022-01-03 02:44:50|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|0
1641177900000|2022-01-03 02:45:00|||||||||1
1641177960000|2022-01-03 02:46:00|44488.3|44468.3|44494.9|44474.9|44494.9|44474.9|44488.3|44468.3|1
1641178040000|2022-01-03 02:47:20|||||||||1
1641178050000|2022-01-03 02:47:30|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|0
1641178070000|2022-01-03 02:47:50|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|1
1641178080000|2022-01-03 02:48:00|||||||||2
1641178150000|2022-01-03 02:49:10|44492.4|44472.4|44494.9|44474.9|44494.9|44474.9|44492.4|44472.4|4
1641178180000|2022-01-03 02:49:40|||||||||1
1641178190000|2022-01-03 02:49:50|44493.3|44473.3|44492.4|44472.4|44493.3|44473.3|44492.4|44472.4|0
1641178200000|2022-01-03 02:50:00|||||||||1
1641178220000|2022-01-03 02:50:20|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|44489.9|44469.9|0
1641178260000|2022-01-03 02:51:00|44488.9|44468.9|44485.8|44465.8|44488.9|44468.9|44485.8|44465.8|1
1641178270000|2022-01-03 02:51:10|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|0
1641178280000|2022-01-03 02:51:20|44482.4|44462.4|44479.9|44459.9|44482.4|44462.4|44479.9|44459.9|4
1641178290000|2022-01-03 02:51:30|44478.3|44458.3|44469.9|44449.9|44478.3|44458.3|44469.9|44449.9|4
1641178300000|2022-01-03 02:51:40|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|3
1641178310000|2022-01-03 02:51:50|||||||||1
1641178330000|2022-01-03 02:52:10|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|0
1641178340000|2022-01-03 02:52:20|||||||||1
1641178370000|2022-01-03 02:52:50|44462.4|44442.4|44462.4|44442.4|44462.4|44442.4|44462.4|44442.4|2
1641178420000|2022-01-03 02:53:40|44464.9|44444.9|44462.4|44442.4|44464.9|44444.9|44462.4|44442.4|2
1641178440000|2022-01-03 02:54:00|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|0
1641178450000|2022-01-03 02:54:10|44462.4|44442.4|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|0
1641178460000|2022-01-03 02:54:20|44459.9|44439.9|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|0
1641178470000|2022-01-03 02:54:30|44460.8|44440.8|44462.4|44442.4|44462.4|44442.4|44459.9|44439.9|0
1641178480000|2022-01-03 02:54:40|44460.8|44440.8|44464.9|44444.9|44464.9|44444.9|44459.9|44439.9|2
1641178490000|2022-01-03 02:54:50|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|0
1641178500000|2022-01-03 02:55:00|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|44466.4|44446.4|2
1641178510000|2022-01-03 02:55:10|||||||||2
1641178530000|2022-01-03 02:55:30|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|0
1641178550000|2022-01-03 02:55:50|44469.9|44449.9|44469.9|44449.9|44469.9|44449.9|44469.9|44449.9|1
1641178580000|2022-01-03 02:56:20|44472.4|44452.4|44474.9|44454.9|44474.9|44454.9|44472.4|44452.4|2
1641178590000|2022-01-03 02:56:30|||||||||1
1641178600000|2022-01-03 02:56:40|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|3
1641178620000|2022-01-03 02:57:00|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|44470.8|44450.8|3
1641178630000|2022-01-03 02:57:10|44472.4|44452.4|44474.9|44454.9|44474.9|44454.9|44472.4|44452.4|0
1641178640000|2022-01-03 02:57:20|||||||||1
1641178650000|2022-01-03 02:57:30|44469.9|44449.9|44474.9|44454.9|44474.9|44454.9|44469.9|44449.9|1
1641178670000|2022-01-03 02:57:50|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|3
1641178710000|2022-01-03 02:58:30|44481.4|44461.4|44484.9|44464.9|44484.9|44464.9|44481.4|44461.4|0
1641178720000|2022-01-03 02:58:40|||||||||1
1641178730000|2022-01-03 02:58:50|44483.3|44463.3|44482.4|44462.4|44483.3|44463.3|44482.4|44462.4|0
1641178790000|2022-01-03 02:59:50|44484.9|44464.9|44484.9|44464.9|44484.9|44464.9|44484.9|44464.9|1
1641178800000|2022-01-03 03:00:00|44486.4|44466.4|44487.4|44467.4|44487.4|44467.4|44486.4|44466.4|2
1641178830000|2022-01-03 03:00:30|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|1
1641178840000|2022-01-03 03:00:40|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|0
1641178850000|2022-01-03 03:00:50|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|44480.8|44460.8|1
1641178910000|2022-01-03 03:01:50|44479.3|44459.3|44472.4|44452.4|44479.3|44459.3|44472.4|44452.4|5
1641178920000|2022-01-03 03:02:00|44470.8|44450.8|44472.4|44452.4|44472.4|44452.4|44470.8|44450.8|2
1641178940000|2022-01-03 03:02:20|44474.9|44454.9|44477.4|44457.4|44477.4|44457.4|44474.9|44454.9|2
1641178960000|2022-01-03 03:02:40|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|1
1641178970000|2022-01-03 03:02:50|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|44479.9|44459.9|0
1641179010000|2022-01-03 03:03:30|||||||||1
1641179020000|2022-01-03 03:03:40|44477.4|44457.4|44477.4|44457.4|44477.4|44457.4|44477.4|44457.4|0
1641179030000|2022-01-03 03:03:50|44474.9|44454.9|44473.3|44453.3|44474.9|44454.9|44473.3|44453.3|2
1641179040000|2022-01-03 03:04:00|44472.4|44452.4|44469.9|44449.9|44472.4|44452.4|44469.9|44449.9|0
1641179090000|2022-01-03 03:04:50|44468.3|44448.3|44463.9|44443.9|44468.3|44448.3|44463.9|44443.9|1
1641179100000|2022-01-03 03:05:00|44461.4|44441.4|44458.9|44438.9|44461.4|44441.4|44458.9|44438.9|3
1641179110000|2022-01-03 03:05:10|44461.4|44441.4|44458.9|44438.9|44461.4|44441.4|44458.9|44438.9|1
1641179140000|2022-01-03 03:05:40|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|2
1641179150000|2022-01-03 03:05:50|44462.4|44442.4|44459.9|44439.9|44462.4|44442.4|44459.9|44439.9|2
1641179160000|2022-01-03 03:06:00|44458.3|44438.3|44457.4|44437.4|44458.3|44438.3|44457.4|44437.4|0
1641179170000|2022-01-03 03:06:10|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|17
1641179180000|2022-01-03 03:06:20|44447.8|44427.8|44447.8|44427.8|44447.8|44427.8|44446.3|44426.3|6
1641179200000|2022-01-03 03:06:40|44446.3|44426.3|44447.8|44427.8|44447.8|44427.8|44446.3|44426.3|1
1641179210000|2022-01-03 03:06:50|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|7
1641179220000|2022-01-03 03:07:00|||||||||5
1641179230000|2022-01-03 03:07:10|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|2
1641179240000|2022-01-03 03:07:20|44434.9|44414.9|44432.4|44412.4|44434.9|44414.9|44432.4|44412.4|2
1641179250000|2022-01-03 03:07:30|44433.9|44413.9|44437.4|44417.4|44437.4|44417.4|44433.9|44413.9|2
1641179260000|2022-01-03 03:07:40|44432.4|44412.4|44429.9|44409.9|44432.4|44412.4|44429.9|44409.9|5
1641179280000|2022-01-03 03:08:00|||||||||2
1641179290000|2022-01-03 03:08:10|||||||||1
1641179310000|2022-01-03 03:08:30|||||||||1
1641179320000|2022-01-03 03:08:40|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|2
1641179330000|2022-01-03 03:08:50|44433.3|44413.3|44433.3|44413.3|44433.3|44413.3|44433.3|44413.3|2
1641179340000|2022-01-03 03:09:00|||||||||1
1641179350000|2022-01-03 03:09:10|44432.4|44412.4|44432.4|44412.4|44434.9|44414.9|44432.4|44412.4|0
1641179360000|2022-01-03 03:09:20|44437.4|44417.4|44434.9|44414.9|44437.4|44417.4|44434.9|44414.9|2
1641179380000|2022-01-03 03:09:40|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|3
1641179390000|2022-01-03 03:09:50|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|4
1641179400000|2022-01-03 03:10:00|||||||||4
1641179410000|2022-01-03 03:10:10|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|0
1641179420000|2022-01-03 03:10:20|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|2
1641179450000|2022-01-03 03:10:50|||||||||10
1641179460000|2022-01-03 03:11:00|||||||||2
1641179490000|2022-01-03 03:11:30|44432.4|44412.4|44434.9|44414.9|44434.9|44414.9|44432.4|44412.4|10
1641179500000|2022-01-03 03:11:40|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|44437.4|44417.4|4
1641179530000|2022-01-03 03:12:10|44438.3|44418.3|44437.4|44417.4|44439.9|44419.9|44437.4|44417.4|1
1641179550000|2022-01-03 03:12:30|||||||||6
1641179560000|2022-01-03 03:12:40|44435.8|44415.8|44434.9|44414.9|44435.8|44415.8|44434.9|44414.9|0
1641179570000|2022-01-03 03:12:50|44428.3|44408.3|44427.4|44407.4|44428.3|44408.3|44427.4|44407.4|2
1641179580000|2022-01-03 03:13:00|||||||||3
1641179600000|2022-01-03 03:13:20|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|0
1641179610000|2022-01-03 03:13:30|44429.9|44409.9|44427.4|44407.4|44429.9|44409.9|44427.4|44407.4|2
1641179620000|2022-01-03 03:13:40|44425.8|44405.8|44424.9|44404.9|44425.8|44405.8|44424.9|44404.9|0
1641179630000|2022-01-03 03:13:50|44426.4|44406.4|44427.4|44407.4|44427.4|44407.4|44426.4|44406.4|1
1641179640000|2022-01-03 03:14:00|||||||||2
1641179650000|2022-01-03 03:14:10|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|44424.9|44404.9|0
1641179670000|2022-01-03 03:14:30|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|44427.4|44407.4|2
1641179680000|2022-01-03 03:14:40|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|1
1641179700000|2022-01-03 03:15:00|44428.3|44408.3|44394.3|44374.3|44428.3|44408.3|44394.3|44374.3|17
1641179710000|2022-01-03 03:15:10|44393.3|44373.3|44392.4|44372.4|44393.3|44373.3|44392.4|44372.4|1
1641179730000|2022-01-03 03:15:30|44394.9|44374.9|44394.9|44374.9|44394.9|44374.9|44394.9|44374.9|2
1641179740000|2022-01-03 03:15:40|44393.3|44373.3|44392.4|44372.4|44393.3|44373.3|44392.4|44372.4|0
1641179750000|2022-01-03 03:15:50|||||||||1
1641179760000|2022-01-03 03:16:00|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|4
1641179770000|2022-01-03 03:16:10|44397.4|44377.4|44397.4|44377.4|44397.4|44377.4|44397.4|44377.4|0
1641179780000|2022-01-03 03:16:20|44393.9|44373.9|44394.9|44374.9|44397.4|44377.4|44392.4|44372.4|13
1641179790000|2022-01-03 03:16:30|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|44392.4|44372.4|0
1641179800000|2022-01-03 03:16:40|44390.8|44370.8|44389.9|44369.9|44390.8|44370.8|44389.9|44369.9|2
1641179810000|2022-01-03 03:16:50|44388.3|44368.3|44386.8|44366.8|44388.3|44368.3|44386.8|44366.8|4
1641179820000|2022-01-03 03:17:00|44385.3|44365.3|44386.8|44366.8|44386.8|44366.8|44385.3|44365.3|6
1641179830000|2022-01-03 03:17:10|44388.3|44368.3|44393.3|44373.3|44393.3|44373.3|44388.3|44368.3|2
1641179850000|2022-01-03 03:17:30|44391.8|44371.8|44394.9|44374.9|44394.9|44374.9|44391.8|44371.8|2
1641179870000|2022-01-03 03:17:50|44396.4|44376.4|44394.9|44374.9|44397.4|44377.4|44394.9|44374.9|0
1641179880000|2022-01-03 03:18:00|44396.4|44376.4|44399.9|44379.9|44399.9|44379.9|44394.9|44374.9|1
1641179890000|2022-01-03 03:18:10|44401.4|44381.4|44402.4|44382.4|44402.4|44382.4|44401.4|44381.4|1
1641179910000|2022-01-03 03:18:30|||||||||1
1641179920000|2022-01-03 03:18:40|44399.9|44379.9|44399.9|44379.9|44399.9|44379.9|44399.9|44379.9|0
1641179930000|2022-01-03 03:18:50|44398.3|44378.3|44392.4|44372.4|44398.3|44378.3|44392.4|44372.4|4
1641179940000|2022-01-03 03:19:00|44390.8|44370.8|44388.3|44368.3|44390.8|44370.8|44388.3|44368.3|3
1641179950000|2022-01-03 03:19:10|44386.8|44366.8|44388.3|44368.3|44388.3|44368.3|44386.8|44366.8|0
1641179970000|2022-01-03 03:19:30|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|2
1641179980000|2022-01-03 03:19:40|44385.3|44365.3|44384.3|44364.3|44385.3|44365.3|44384.3|44364.3|0
1641180000000|2022-01-03 03:20:00|||||||||1
1641180020000|2022-01-03 03:20:20|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|1
1641180030000|2022-01-03 03:20:30|44384.3|44364.3|44351.8|44331.8|44384.3|44364.3|44350.3|44330.3|8
1641180040000|2022-01-03 03:20:40|44353.3|44333.3|44355.8|44335.8|44355.8|44335.8|44353.3|44333.3|4
1641180050000|2022-01-03 03:20:50|44359.8|44339.8|44360.8|44340.8|44360.8|44340.8|44359.8|44339.8|1
1641180060000|2022-01-03 03:21:00|||||||||1
1641180070000|2022-01-03 03:21:10|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|44363.3|44343.3|4
1641180080000|2022-01-03 03:21:20|44364.8|44344.8|44372.9|44352.9|44372.9|44352.9|44364.8|44344.8|4
1641180090000|2022-01-03 03:21:30|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|1
1641180100000|2022-01-03 03:21:40|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|0
1641180110000|2022-01-03 03:21:50|44377.3|44357.3|44379.8|44359.8|44379.8|44359.8|44377.3|44357.3|1
1641180120000|2022-01-03 03:22:00|44383.9|44363.9|44384.8|44364.8|44384.8|44364.8|44382.3|44362.3|4
1641180130000|2022-01-03 03:22:10|||||||||4
1641180140000|2022-01-03 03:22:20|44387.3|44367.3|44384.8|44364.8|44387.3|44367.3|44384.8|44364.8|1
1641180160000|2022-01-03 03:22:40|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|0
1641180180000|2022-01-03 03:23:00|44384.8|44364.8|44383.9|44363.9|44384.8|44364.8|44383.9|44363.9|4
1641180200000|2022-01-03 03:23:20|||||||||1
1641180210000|2022-01-03 03:23:30|44382.3|44362.3|44379.8|44359.8|44382.3|44362.3|44379.8|44359.8|1
1641180220000|2022-01-03 03:23:40|44378.3|44358.3|44377.3|44357.3|44378.3|44358.3|44377.3|44357.3|1
1641180230000|2022-01-03 03:23:50|44375.8|44355.8|44377.3|44357.3|44377.3|44357.3|44375.8|44355.8|1
1641180240000|2022-01-03 03:24:00|44381.4|44361.4|44383.3|44363.3|44383.3|44363.3|44381.4|44361.4|3
1641180260000|2022-01-03 03:24:20|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|0
1641180270000|2022-01-03 03:24:30|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|44383.3|44363.3|0
1641180300000|2022-01-03 03:25:00|44385.8|44365.8|44389.8|44369.8|44389.8|44369.8|44385.8|44365.8|3
1641180310000|2022-01-03 03:25:10|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|4
1641180320000|2022-01-03 03:25:20|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|44395.4|44375.4|1
1641180330000|2022-01-03 03:25:30|44393.9|44373.9|44408.9|44388.9|44408.9|44388.9|44393.9|44373.9|6
1641180340000|2022-01-03 03:25:40|||||||||2
1641180360000|2022-01-03 03:26:00|44407.3|44387.3|44403.9|44383.9|44407.3|44387.3|44403.9|44383.9|1
1641180370000|2022-01-03 03:26:10|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|0
1641180380000|2022-01-03 03:26:20|44398.9|44378.9|44397.3|44377.3|44398.9|44378.9|44397.3|44377.3|0
1641180390000|2022-01-03 03:26:30|||||||||2
1641180400000|2022-01-03 03:26:40|44395.8|44375.8|44393.9|44373.9|44395.8|44375.8|44393.9|44373.9|2
1641180410000|2022-01-03 03:26:50|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|1
1641180420000|2022-01-03 03:27:00|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|1
1641180430000|2022-01-03 03:27:10|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|3
1641180440000|2022-01-03 03:27:20|||||||||1
1641180450000|2022-01-03 03:27:30|44405.8|44385.8|44399.8|44379.8|44405.8|44385.8|44399.8|44379.8|1
1641180460000|2022-01-03 03:27:40|44401.4|44381.4|44401.4|44381.4|44402.3|44382.3|44401.4|44381.4|1
1641180480000|2022-01-03 03:28:00|44399.8|44379.8|44397.3|44377.3|44402.3|44382.3|44397.3|44377.3|5
1641180510000|2022-01-03 03:28:30|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|1
1641180530000|2022-01-03 03:28:50|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|0
1641180540000|2022-01-03 03:29:00|44403.3|44383.3|44404.8|44384.8|44404.8|44384.8|44403.3|44383.3|1
1641180550000|2022-01-03 03:29:10|44407.3|44387.3|44409.8|44389.8|44409.8|44389.8|44407.3|44387.3|3
1641180560000|2022-01-03 03:29:20|44411.4|44391.4|44414.8|44394.8|44414.8|44394.8|44411.4|44391.4|5
1641180580000|2022-01-03 03:29:40|44416.4|44396.4|44419.8|44399.8|44419.8|44399.8|44416.4|44396.4|1
1641180590000|2022-01-03 03:29:50|44412.3|44392.3|44412.3|44392.3|44412.3|44392.3|44412.3|44392.3|8
1641180600000|2022-01-03 03:30:00|44410.8|44390.8|44412.3|44392.3|44412.3|44392.3|44409.8|44389.8|1
1641180610000|2022-01-03 03:30:10|44408.9|44388.9|44402.3|44382.3|44408.9|44388.9|44402.3|44382.3|3
1641180620000|2022-01-03 03:30:20|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|44400.8|44380.8|1
1641180630000|2022-01-03 03:30:30|44399.3|44379.3|44389.8|44369.8|44399.3|44379.3|44389.8|44369.8|2
1641180640000|2022-01-03 03:30:40|44387.3|44367.3|44385.8|44365.8|44387.3|44367.3|44385.8|44365.8|3
1641180650000|2022-01-03 03:30:50|44384.8|44364.8|44379.8|44359.8|44384.8|44364.8|44379.8|44359.8|2
1641180660000|2022-01-03 03:31:00|44378.9|44358.9|44377.3|44357.3|44378.9|44358.9|44377.3|44357.3|3
1641180670000|2022-01-03 03:31:10|44375.8|44355.8|44375.8|44355.8|44375.8|44355.8|44375.8|44355.8|0
1641180680000|2022-01-03 03:31:20|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|0
1641180690000|2022-01-03 03:31:30|||||||||1
1641180700000|2022-01-03 03:31:40|44376.4|44356.4|44374.8|44354.8|44377.3|44357.3|44374.8|44354.8|1
1641180710000|2022-01-03 03:31:50|44372.3|44352.3|44364.8|44344.8|44372.3|44352.3|44364.8|44344.8|13
1641180720000|2022-01-03 03:32:00|44363.3|44343.3|44362.3|44342.3|44363.3|44343.3|44362.3|44342.3|0
1641180730000|2022-01-03 03:32:10|44360.8|44340.8|44360.8|44340.8|44360.8|44340.8|44360.8|44340.8|3
1641180740000|2022-01-03 03:32:20|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|1
1641180750000|2022-01-03 03:32:30|44357.8|44337.8|44354.3|44334.3|44357.8|44337.8|44354.3|44334.3|6
1641180760000|2022-01-03 03:32:40|44344.8|44324.8|44339.8|44319.8|44344.8|44324.8|44339.8|44319.8|14
1641180770000|2022-01-03 03:32:50|||||||||5
1641180780000|2022-01-03 03:33:00|44344.8|44324.8|44347.3|44327.3|44347.3|44327.3|44344.8|44324.8|5
1641180800000|2022-01-03 03:33:20|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|2
1641180810000|2022-01-03 03:33:30|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|11
1641180820000|2022-01-03 03:33:40|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|1
1641180830000|2022-01-03 03:33:50|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|44339.8|44319.8|3
1641180840000|2022-01-03 03:34:00|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|4
1641180850000|2022-01-03 03:34:10|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|44343.3|44323.3|2
1641180870000|2022-01-03 03:34:30|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|0
1641180880000|2022-01-03 03:34:40|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|2
1641180900000|2022-01-03 03:35:00|44343.9|44323.9|44347.3|44327.3|44347.3|44327.3|44343.9|44323.9|5
1641180920000|2022-01-03 03:35:20|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|1
1641180930000|2022-01-03 03:35:30|44348.9|44328.9|44342.3|44322.3|44348.9|44328.9|44342.3|44322.3|1
1641180940000|2022-01-03 03:35:40|||||||||3
1641180950000|2022-01-03 03:35:50|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|44343.9|44323.9|1
1641180960000|2022-01-03 03:36:00|||||||||1
1641180970000|2022-01-03 03:36:10|44347.9|44327.9|44348.9|44328.9|44348.9|44328.9|44347.9|44327.9|1
1641180990000|2022-01-03 03:36:30|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|0
1641181000000|2022-01-03 03:36:40|44351.4|44331.4|44349.8|44329.8|44351.4|44331.4|44349.8|44329.8|3
1641181020000|2022-01-03 03:37:00|||||||||2
1641181030000|2022-01-03 03:37:10|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|0
1641181040000|2022-01-03 03:37:20|44347.3|44327.3|44349.8|44329.8|44349.8|44329.8|44347.3|44327.3|2
1641181050000|2022-01-03 03:37:30|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|44348.9|44328.9|0
1641181060000|2022-01-03 03:37:40|44349.8|44329.8|44352.3|44332.3|44352.3|44332.3|44349.8|44329.8|2
1641181070000|2022-01-03 03:37:50|||||||||1
1641181090000|2022-01-03 03:38:10|44353.3|44333.3|44359.8|44339.8|44359.8|44339.8|44353.3|44333.3|3
1641181110000|2022-01-03 03:38:30|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|0
1641181130000|2022-01-03 03:38:50|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|1
1641181140000|2022-01-03 03:39:00|44371.4|44351.4|44367.3|44347.3|44371.4|44351.4|44367.3|44347.3|2
1641181160000|2022-01-03 03:39:20|||||||||3
1641181170000|2022-01-03 03:39:30|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|1
1641181180000|2022-01-03 03:39:40|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|0
1641181190000|2022-01-03 03:39:50|44365.8|44345.8|44364.8|44344.8|44365.8|44345.8|44364.8|44344.8|2
1641181200000|2022-01-03 03:40:00|44367.3|44347.3|44364.8|44344.8|44367.3|44347.3|44364.8|44344.8|1
1641181220000|2022-01-03 03:40:20|44363.9|44343.9|44367.3|44347.3|44367.3|44347.3|44363.9|44343.9|1
1641181230000|2022-01-03 03:40:30|44362.3|44342.3|44359.8|44339.8|44362.3|44342.3|44359.8|44339.8|3
1641181240000|2022-01-03 03:40:40|44361.4|44341.4|44362.3|44342.3|44362.3|44342.3|44361.4|44341.4|1
1641181250000|2022-01-03 03:40:50|44360.8|44340.8|44359.8|44339.8|44360.8|44340.8|44359.8|44339.8|1
1641181280000|2022-01-03 03:41:20|44361.4|44341.4|44363.9|44343.9|44363.9|44343.9|44361.4|44341.4|1
1641181290000|2022-01-03 03:41:30|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|2
1641181310000|2022-01-03 03:41:50|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|0
1641181320000|2022-01-03 03:42:00|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|1
1641181330000|2022-01-03 03:42:10|44371.4|44351.4|44372.3|44352.3|44374.8|44354.8|44371.4|44351.4|0
1641181360000|2022-01-03 03:42:40|44376.4|44356.4|44373.9|44353.9|44376.4|44356.4|44373.9|44353.9|1
1641181370000|2022-01-03 03:42:50|44375.4|44355.4|44381.4|44361.4|44381.4|44361.4|44375.4|44355.4|6
1641181380000|2022-01-03 03:43:00|44382.3|44362.3|44384.8|44364.8|44384.8|44364.8|44382.3|44362.3|3
1641181390000|2022-01-03 03:43:10|44379.8|44359.8|44383.9|44363.9|44383.9|44363.9|44378.9|44358.9|8
1641181430000|2022-01-03 03:43:50|44384.8|44364.8|44391.4|44371.4|44391.4|44371.4|44384.8|44364.8|2
1641181440000|2022-01-03 03:44:00|44393.9|44373.9|44397.3|44377.3|44397.3|44377.3|44393.9|44373.9|1
1641181450000|2022-01-03 03:44:10|44403.9|44383.9|44401.4|44381.4|44403.9|44383.9|44401.4|44381.4|4
1641181460000|2022-01-03 03:44:20|44402.9|44382.9|44404.8|44384.8|44404.8|44384.8|44402.9|44382.9|2
1641181480000|2022-01-03 03:44:40|||||||||1
1641181490000|2022-01-03 03:44:50|44406.4|44386.4|44407.3|44387.3|44407.3|44387.3|44406.4|44386.4|3
1641181510000|2022-01-03 03:45:10|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|3
1641181520000|2022-01-03 03:45:20|44411.4|44391.4|44413.9|44393.9|44413.9|44393.9|44411.4|44391.4|3
1641181530000|2022-01-03 03:45:30|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|44414.8|44394.8|0
1641181540000|2022-01-03 03:45:40|||||||||1
1641181550000|2022-01-03 03:45:50|44416.4|44396.4|44414.8|44394.8|44416.4|44396.4|44414.8|44394.8|0
1641181560000|2022-01-03 03:46:00|44417.3|44397.3|44414.8|44394.8|44417.3|44397.3|44414.8|44394.8|2
1641181570000|2022-01-03 03:46:10|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|0
1641181620000|2022-01-03 03:47:00|44419.8|44399.8|44415.8|44395.8|44419.8|44399.8|44415.8|44395.8|7
1641181630000|2022-01-03 03:47:10|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|0
1641181640000|2022-01-03 03:47:20|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|44415.8|44395.8|0
1641181650000|2022-01-03 03:47:30|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|5
1641181660000|2022-01-03 03:47:40|||||||||2
1641181680000|2022-01-03 03:48:00|44424.8|44404.8|44429.8|44409.8|44429.8|44409.8|44424.8|44404.8|2
1641181690000|2022-01-03 03:48:10|||||||||1
1641181700000|2022-01-03 03:48:20|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1641181710000|2022-01-03 03:48:30|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|2
1641181720000|2022-01-03 03:48:40|||||||||1
1641181730000|2022-01-03 03:48:50|44435.4|44415.4|44435.4|44415.4|44435.4|44415.4|44435.4|44415.4|2
1641181740000|2022-01-03 03:49:00|||||||||1
1641181750000|2022-01-03 03:49:10|44436.4|44416.4|44437.3|44417.3|44437.3|44417.3|44436.4|44416.4|5
1641181760000|2022-01-03 03:49:20|44449.8|44429.8|44449.8|44429.8|44449.8|44429.8|44449.8|44429.8|8
1641181770000|2022-01-03 03:49:30|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|44452.3|44432.3|0
1641181780000|2022-01-03 03:49:40|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|2
1641181790000|2022-01-03 03:49:50|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|1
1641181800000|2022-01-03 03:50:00|44457.3|44437.3|44463.3|44443.3|44463.3|44443.3|44457.3|44437.3|0
1641181810000|2022-01-03 03:50:10|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|7
1641181820000|2022-01-03 03:50:20|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|5
1641181840000|2022-01-03 03:50:40|44463.9|44443.9|44466.4|44446.4|44466.4|44446.4|44463.9|44443.9|2
1641181850000|2022-01-03 03:50:50|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|44464.8|44444.8|1
1641181860000|2022-01-03 03:51:00|44466.4|44446.4|44467.3|44447.3|44468.3|44448.3|44464.8|44444.8|0
1641181870000|2022-01-03 03:51:10|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|44469.8|44449.8|1
1641181880000|2022-01-03 03:51:20|||||||||1
1641181890000|2022-01-03 03:51:30|||||||||1
1641181900000|2022-01-03 03:51:40|44468.3|44448.3|44469.8|44449.8|44469.8|44449.8|44467.3|44447.3|2
1641181910000|2022-01-03 03:51:50|44468.3|44448.3|44469.8|44449.8|44469.8|44449.8|44468.3|44448.3|2
1641181920000|2022-01-03 03:52:00|44471.4|44451.4|44469.8|44449.8|44471.4|44451.4|44469.8|44449.8|3
1641181930000|2022-01-03 03:52:10|44471.4|44451.4|44469.8|44449.8|44472.3|44452.3|44469.8|44449.8|1
1641181960000|2022-01-03 03:52:40|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|44468.3|44448.3|0
1641181980000|2022-01-03 03:53:00|44467.3|44447.3|44467.3|44447.3|44469.8|44449.8|44467.3|44447.3|0
1641182050000|2022-01-03 03:54:10|||||||||2
1641182070000|2022-01-03 03:54:30|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|44462.3|44442.3|2
1641182090000|2022-01-03 03:54:50|44461.3|44441.3|44461.3|44441.3|44461.3|44441.3|44461.3|44441.3|0
1641182100000|2022-01-03 03:55:00|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|44459.8|44439.8|1
1641182110000|2022-01-03 03:55:10|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|1
1641182130000|2022-01-03 03:55:30|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|1
1641182140000|2022-01-03 03:55:40|44452.3|44432.3|44443.8|44423.8|44452.3|44432.3|44443.8|44423.8|4
1641182150000|2022-01-03 03:55:50|44439.8|44419.8|44437.3|44417.3|44439.8|44419.8|44437.3|44417.3|1
1641182160000|2022-01-03 03:56:00|44430.8|44410.8|44439.8|44419.8|44439.8|44419.8|44429.8|44409.8|7
1641182180000|2022-01-03 03:56:20|||||||||1
1641182210000|2022-01-03 03:56:50|44443.8|44423.8|44443.8|44423.8|44443.8|44423.8|44443.8|44423.8|4
1641182220000|2022-01-03 03:57:00|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|1
1641182230000|2022-01-03 03:57:10|44457.9|44437.9|44457.9|44437.9|44457.9|44437.9|44457.9|44437.9|0
1641182250000|2022-01-03 03:57:30|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|0
1641182270000|2022-01-03 03:57:50|44453.8|44433.8|44449.8|44429.8|44453.8|44433.8|44449.8|44429.8|2
1641182280000|2022-01-03 03:58:00|44448.8|44428.8|44452.3|44432.3|44452.3|44432.3|44448.8|44428.8|1
1641182300000|2022-01-03 03:58:20|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|44454.8|44434.8|0
1641182320000|2022-01-03 03:58:40|||||||||1
1641182350000|2022-01-03 03:59:10|44452.3|44432.3|44447.3|44427.3|44452.3|44432.3|44446.3|44426.3|5
1641182360000|2022-01-03 03:59:20|44449.8|44429.8|44448.8|44428.8|44449.8|44429.8|44448.8|44428.8|1
1641182370000|2022-01-03 03:59:30|44449.8|44429.8|44451.3|44431.3|44451.3|44431.3|44449.8|44429.8|0
1641182380000|2022-01-03 03:59:40|44452.3|44432.3|44449.8|44429.8|44452.3|44432.3|44449.8|44429.8|0
1641182400000|2022-01-03 04:00:00|44447.3|44427.3|44442.3|44422.3|44447.3|44427.3|44442.3|44422.3|4
1641182410000|2022-01-03 04:00:10|||||||||1
1641182420000|2022-01-03 04:00:20|44439.8|44419.8|44442.3|44422.3|44442.3|44422.3|44439.8|44419.8|1
1641182430000|2022-01-03 04:00:30|44441.3|44421.3|44443.8|44423.8|44443.8|44423.8|44439.8|44419.8|0
1641182440000|2022-01-03 04:00:40|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|0
1641182450000|2022-01-03 04:00:50|44443.3|44423.3|44439.8|44419.8|44443.3|44423.3|44439.8|44419.8|1
1641182460000|2022-01-03 04:01:00|44437.3|44417.3|44434.8|44414.8|44437.3|44417.3|44434.8|44414.8|3
1641182480000|2022-01-03 04:01:20|44432.3|44412.3|44424.8|44404.8|44432.3|44412.3|44424.8|44404.8|4
1641182490000|2022-01-03 04:01:30|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|6
1641182500000|2022-01-03 04:01:40|44417.3|44397.3|44419.8|44399.8|44419.8|44399.8|44417.3|44397.3|1
1641182520000|2022-01-03 04:02:00|44421.3|44401.3|44424.8|44404.8|44424.8|44404.8|44421.3|44401.3|0
1641182530000|2022-01-03 04:02:10|44423.3|44403.3|44424.8|44404.8|44424.8|44404.8|44423.3|44403.3|0
1641182550000|2022-01-03 04:02:30|44423.3|44403.3|44422.3|44402.3|44423.3|44403.3|44422.3|44402.3|1
1641182560000|2022-01-03 04:02:40|44424.8|44404.8|44422.3|44402.3|44424.8|44404.8|44422.3|44402.3|0
1641182570000|2022-01-03 04:02:50|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|44419.8|44399.8|0
1641182580000|2022-01-03 04:03:00|||||||||2
1641182590000|2022-01-03 04:03:10|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|2
1641182600000|2022-01-03 04:03:20|44415.8|44395.8|44414.8|44394.8|44415.8|44395.8|44414.8|44394.8|1
1641182630000|2022-01-03 04:03:50|44415.8|44395.8|44414.8|44394.8|44415.8|44395.8|44414.8|44394.8|2
1641182690000|2022-01-03 04:04:50|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|44417.3|44397.3|0
1641182700000|2022-01-03 04:05:00|44418.8|44398.8|44424.8|44404.8|44424.8|44404.8|44418.8|44398.8|3
1641182710000|2022-01-03 04:05:10|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|1
1641182750000|2022-01-03 04:05:50|||||||||1
1641182760000|2022-01-03 04:06:00|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|3
1641182770000|2022-01-03 04:06:10|44429.8|44409.8|44434.8|44414.8|44434.8|44414.8|44429.8|44409.8|0
1641182820000|2022-01-03 04:07:00|44437.3|44417.3|44439.8|44419.8|44439.8|44419.8|44437.3|44417.3|0
1641182850000|2022-01-03 04:07:30|||||||||1
1641182900000|2022-01-03 04:08:20|44441.3|44421.3|44444.8|44424.8|44444.8|44424.8|44441.3|44421.3|0
1641182950000|2022-01-03 04:09:10|||||||||1
1641182970000|2022-01-03 04:09:30|44443.8|44423.8|44444.8|44424.8|44444.8|44424.8|44443.8|44423.8|0
1641182980000|2022-01-03 04:09:40|44443.3|44423.3|44443.3|44423.3|44444.8|44424.8|44442.3|44422.3|0
1641183000000|2022-01-03 04:10:00|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|0
1641183030000|2022-01-03 04:10:30|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|0
1641183060000|2022-01-03 04:11:00|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|0
1641183070000|2022-01-03 04:11:10|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|44441.3|44421.3|0
1641183090000|2022-01-03 04:11:30|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|44439.8|44419.8|0
1641183120000|2022-01-03 04:12:00|||||||||1
1641183130000|2022-01-03 04:12:10|44434.8|44414.8|44432.3|44412.3|44434.8|44414.8|44432.3|44412.3|0
1641183240000|2022-01-03 04:14:00|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|1
1641183250000|2022-01-03 04:14:10|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|1
1641183260000|2022-01-03 04:14:20|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|44434.8|44414.8|0
1641183280000|2022-01-03 04:14:40|44433.3|44413.3|44430.8|44410.8|44433.3|44413.3|44430.8|44410.8|1
1641183290000|2022-01-03 04:14:50|44434.8|44414.8|44432.3|44412.3|44434.8|44414.8|44432.3|44412.3|1
1641183300000|2022-01-03 04:15:00|44431.3|44411.3|44429.8|44409.8|44431.3|44411.3|44429.8|44409.8|0
1641183310000|2022-01-03 04:15:10|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1641183360000|2022-01-03 04:16:00|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|0
1641183380000|2022-01-03 04:16:20|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1641183400000|2022-01-03 04:16:40|44430.8|44410.8|44429.8|44409.8|44430.8|44410.8|44429.8|44409.8|0
1641183470000|2022-01-03 04:17:50|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|0
1641183480000|2022-01-03 04:18:00|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1641183500000|2022-01-03 04:18:20|44433.3|44413.3|44434.8|44414.8|44434.8|44414.8|44433.3|44413.3|3
1641183600000|2022-01-03 04:20:00|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|44435.8|44415.8|0
1641183630000|2022-01-03 04:20:30|44434.8|44414.8|44439.8|44419.8|44439.8|44419.8|44434.8|44414.8|2
1641183650000|2022-01-03 04:20:50|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|44442.3|44422.3|0
1641183660000|2022-01-03 04:21:00|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|2
1641183670000|2022-01-03 04:21:10|44446.3|44426.3|44448.8|44428.8|44448.8|44428.8|44446.3|44426.3|3
1641183690000|2022-01-03 04:21:30|44449.8|44429.8|44449.8|44429.8|44449.8|44429.8|44449.8|44429.8|0
1641183720000|2022-01-03 04:22:00|44447.3|44427.3|44444.8|44424.8|44447.3|44427.3|44444.8|44424.8|0
1641183820000|2022-01-03 04:23:40|44443.8|44423.8|44443.8|44423.8|44443.8|44423.8|44443.8|44423.8|0
1641183840000|2022-01-03 04:24:00|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|44444.8|44424.8|0
1641183850000|2022-01-03 04:24:10|||||||||2
1641183910000|2022-01-03 04:25:10|44446.3|44426.3|44443.8|44423.8|44447.3|44427.3|44443.8|44423.8|2
1641183920000|2022-01-03 04:25:20|44445.3|44425.3|44443.8|44423.8|44445.3|44425.3|44443.8|44423.8|3
1641183930000|2022-01-03 04:25:30|44441.3|44421.3|44438.8|44418.8|44441.3|44421.3|44438.8|44418.8|8
1641183960000|2022-01-03 04:26:00|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|1
1641184020000|2022-01-03 04:27:00|44438.8|44418.8|44438.8|44418.8|44438.8|44418.8|44438.8|44418.8|3
1641184050000|2022-01-03 04:27:30|44441.9|44421.9|44440.3|44420.3|44441.9|44421.9|44440.3|44420.3|0
1641184060000|2022-01-03 04:27:40|44438.8|44418.8|44437.8|44417.8|44438.8|44418.8|44437.8|44417.8|0
1641184080000|2022-01-03 04:28:00|44436.9|44416.9|44432.8|44412.8|44436.9|44416.9|44432.8|44412.8|4
1641184090000|2022-01-03 04:28:10|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|0
1641184120000|2022-01-03 04:28:40|44431.9|44411.9|44431.9|44411.9|44431.9|44411.9|44431.9|44411.9|2
1641184130000|2022-01-03 04:28:50|44432.8|44412.8|44431.9|44411.9|44433.8|44413.8|44431.9|44411.9|0
1641184140000|2022-01-03 04:29:00|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|44433.8|44413.8|1
1641184230000|2022-01-03 04:30:30|44432.8|44412.8|44431.9|44411.9|44433.8|44413.8|44428.8|44408.8|3
1641184240000|2022-01-03 04:30:40|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|0
1641184260000|2022-01-03 04:31:00|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|1
1641184270000|2022-01-03 04:31:10|44428.8|44408.8|44428.8|44408.8|44428.8|44408.8|44428.8|44408.8|0
1641184280000|2022-01-03 04:31:20|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|3
1641184300000|2022-01-03 04:31:40|44428.8|44408.8|44430.3|44410.3|44430.3|44410.3|44428.8|44408.8|1
1641184310000|2022-01-03 04:31:50|44428.8|44408.8|44432.8|44412.8|44432.8|44412.8|44428.8|44408.8|0
1641184330000|2022-01-03 04:32:10|44431.3|44411.3|44432.8|44412.8|44432.8|44412.8|44431.3|44411.3|0
1641184340000|2022-01-03 04:32:20|44434.4|44414.4|44435.3|44415.3|44435.3|44415.3|44434.4|44414.4|1
1641184350000|2022-01-03 04:32:30|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|44432.8|44412.8|1
1641184370000|2022-01-03 04:32:50|44434.4|44414.4|44432.8|44412.8|44434.4|44414.4|44432.8|44412.8|4
1641184380000|2022-01-03 04:33:00|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|1
1641184390000|2022-01-03 04:33:10|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|44430.3|44410.3|0
1641184400000|2022-01-03 04:33:20|||||||||1
1641184440000|2022-01-03 04:34:00|44419.8|44399.8|44416.3|44396.3|44419.8|44399.8|44413.8|44393.8|11
1641184460000|2022-01-03 04:34:20|44415.3|44395.3|44411.3|44391.3|44415.3|44395.3|44411.3|44391.3|1
1641184470000|2022-01-03 04:34:30|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|5
1641184520000|2022-01-03 04:35:20|||||||||4
1641184560000|2022-01-03 04:36:00|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|44410.3|44390.3|0
1641184580000|2022-01-03 04:36:20|||||||||1
1641184590000|2022-01-03 04:36:30|44411.9|44391.9|44410.3|44390.3|44411.9|44391.9|44410.3|44390.3|0
1641184620000|2022-01-03 04:37:00|||||||||1
1641184640000|2022-01-03 04:37:20|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|2
1641184680000|2022-01-03 04:38:00|||||||||1
1641184690000|2022-01-03 04:38:10|||||||||3
1641184740000|2022-01-03 04:39:00|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|0
1641184800000|2022-01-03 04:40:00|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|1
1641184830000|2022-01-03 04:40:30|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|2
1641184850000|2022-01-03 04:40:50|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|44405.3|44385.3|1
1641184870000|2022-01-03 04:41:10|44403.8|44383.8|44401.3|44381.3|44403.8|44383.8|44401.3|44381.3|1
1641184880000|2022-01-03 04:41:20|||||||||1
1641184920000|2022-01-03 04:42:00|44398.8|44378.8|44401.3|44381.3|44401.3|44381.3|44398.8|44378.8|1
1641184930000|2022-01-03 04:42:10|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|1
1641184950000|2022-01-03 04:42:30|44401.3|44381.3|44400.3|44380.3|44401.3|44381.3|44400.3|44380.3|1
1641184960000|2022-01-03 04:42:40|44398.8|44378.8|44402.8|44382.8|44402.8|44382.8|44398.8|44378.8|2
1641185040000|2022-01-03 04:44:00|44401.9|44381.9|44400.3|44380.3|44401.9|44381.9|44400.3|44380.3|3
1641185090000|2022-01-03 04:44:50|44398.8|44378.8|44401.3|44381.3|44401.3|44381.3|44398.8|44378.8|1
1641185100000|2022-01-03 04:45:00|44400.3|44380.3|44397.8|44377.8|44400.3|44380.3|44397.8|44377.8|4
1641185120000|2022-01-03 04:45:20|||||||||1
1641185130000|2022-01-03 04:45:30|44396.9|44376.9|44390.3|44370.3|44396.9|44376.9|44390.3|44370.3|9
1641185160000|2022-01-03 04:46:00|||||||||1
1641185190000|2022-01-03 04:46:30|44387.8|44367.8|44381.3|44361.3|44387.8|44367.8|44381.3|44361.3|7
1641185200000|2022-01-03 04:46:40|44380.3|44360.3|44381.3|44361.3|44381.3|44361.3|44380.3|44360.3|1
1641185220000|2022-01-03 04:47:00|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|0
1641185270000|2022-01-03 04:47:50|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|0
1641185280000|2022-01-03 04:48:00|44381.3|44361.3|44378.8|44358.8|44381.3|44361.3|44378.8|44358.8|0
1641185290000|2022-01-03 04:48:10|||||||||2
1641185310000|2022-01-03 04:48:30|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|1
1641185330000|2022-01-03 04:48:50|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|0
1641185370000|2022-01-03 04:49:30|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|2
1641185430000|2022-01-03 04:50:30|||||||||2
1641185480000|2022-01-03 04:51:20|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|44387.8|44367.8|3
1641185500000|2022-01-03 04:51:40|44385.3|44365.3|44382.8|44362.8|44385.3|44365.3|44382.8|44362.8|1
1641185510000|2022-01-03 04:51:50|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|0
1641185540000|2022-01-03 04:52:20|||||||||2
1641185550000|2022-01-03 04:52:30|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|0
1641185590000|2022-01-03 04:53:10|44377.3|44357.3|44373.8|44353.8|44377.3|44357.3|44373.8|44353.8|0
1641185600000|2022-01-03 04:53:20|44375.3|44355.3|44377.8|44357.8|44377.8|44357.8|44375.3|44355.3|1
1641185610000|2022-01-03 04:53:30|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|0
1641185620000|2022-01-03 04:53:40|44377.8|44357.8|44373.8|44353.8|44377.8|44357.8|44373.8|44353.8|0
1641185630000|2022-01-03 04:53:50|44375.3|44355.3|44373.8|44353.8|44375.3|44355.3|44373.8|44353.8|0
1641185640000|2022-01-03 04:54:00|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|0
1641185680000|2022-01-03 04:54:40|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|0
1641185690000|2022-01-03 04:54:50|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|1
1641185700000|2022-01-03 04:55:00|||||||||1
1641185710000|2022-01-03 04:55:10|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|9
1641185790000|2022-01-03 04:56:30|44380.3|44360.3|44381.3|44361.3|44381.3|44361.3|44380.3|44360.3|1
1641185810000|2022-01-03 04:56:50|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|1
1641185910000|2022-01-03 04:58:30|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|1
1641185920000|2022-01-03 04:58:40|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|0
1641185930000|2022-01-03 04:58:50|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|44377.8|44357.8|1
1641185940000|2022-01-03 04:59:00|44378.8|44358.8|44381.3|44361.3|44381.3|44361.3|44378.8|44358.8|0
1641185970000|2022-01-03 04:59:30|||||||||1
1641185990000|2022-01-03 04:59:50|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|1
1641186000000|2022-01-03 05:00:00|44380.3|44360.3|44381.3|44361.3|44381.3|44361.3|44380.3|44360.3|0
1641186030000|2022-01-03 05:00:30|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|4
1641186050000|2022-01-03 05:00:50|44384.3|44364.3|44387.8|44367.8|44387.8|44367.8|44384.3|44364.3|3
1641186060000|2022-01-03 05:01:00|44389.3|44369.3|44391.8|44371.8|44391.8|44371.8|44389.3|44369.3|2
1641186100000|2022-01-03 05:01:40|||||||||2
1641186120000|2022-01-03 05:02:00|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|44392.8|44372.8|3
1641186130000|2022-01-03 05:02:10|44394.3|44374.3|44400.3|44380.3|44400.3|44380.3|44394.3|44374.3|3
1641186170000|2022-01-03 05:02:50|44401.8|44381.8|44404.3|44384.3|44404.3|44384.3|44401.8|44381.8|1
1641186180000|2022-01-03 05:03:00|44406.8|44386.8|44412.4|44392.4|44412.4|44392.4|44406.8|44386.8|10
1641186190000|2022-01-03 05:03:10|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|1
1641186230000|2022-01-03 05:03:50|44410.9|44390.9|44404.3|44384.3|44410.9|44390.9|44404.3|44384.3|7
1641186240000|2022-01-03 05:04:00|||||||||2
1641186260000|2022-01-03 05:04:20|||||||||1
1641186270000|2022-01-03 05:04:30|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|1
1641186280000|2022-01-03 05:04:40|44408.9|44388.9|44411.8|44391.8|44411.8|44391.8|44408.9|44388.9|0
1641186290000|2022-01-03 05:04:50|44413.4|44393.4|44411.8|44391.8|44413.4|44393.4|44411.8|44391.8|4
1641186310000|2022-01-03 05:05:10|44410.9|44390.9|44410.9|44390.9|44410.9|44390.9|44410.9|44390.9|2
1641186320000|2022-01-03 05:05:20|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|44409.3|44389.3|0
1641186350000|2022-01-03 05:05:50|44408.4|44388.4|44404.3|44384.3|44408.4|44388.4|44404.3|44384.3|2
1641186370000|2022-01-03 05:06:10|44402.8|44382.8|44401.8|44381.8|44402.8|44382.8|44401.8|44381.8|0
1641186430000|2022-01-03 05:07:10|44400.3|44380.3|44399.3|44379.3|44400.3|44380.3|44399.3|44379.3|0
1641186460000|2022-01-03 05:07:40|||||||||1
1641186470000|2022-01-03 05:07:50|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|1
1641186510000|2022-01-03 05:08:30|44395.3|44375.3|44396.8|44376.8|44396.8|44376.8|44394.3|44374.3|0
1641186520000|2022-01-03 05:08:40|44394.3|44374.3|44396.8|44376.8|44396.8|44376.8|44394.3|44374.3|0
1641186530000|2022-01-03 05:08:50|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|1
1641186540000|2022-01-03 05:09:00|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|6
1641186550000|2022-01-03 05:09:10|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|44400.3|44380.3|0
1641186560000|2022-01-03 05:09:20|44404.9|44384.9|44406.8|44386.8|44406.8|44386.8|44404.9|44384.9|0
1641186570000|2022-01-03 05:09:30|||||||||1
1641186680000|2022-01-03 05:11:20|44405.9|44385.9|44396.8|44376.8|44405.9|44385.9|44396.8|44376.8|2
1641186710000|2022-01-03 05:11:50|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|44394.3|44374.3|1
1641186720000|2022-01-03 05:12:00|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|1
1641186820000|2022-01-03 05:13:40|||||||||1
1641186850000|2022-01-03 05:14:10|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|1
1641186880000|2022-01-03 05:14:40|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|0
1641186900000|2022-01-03 05:15:00|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|0
1641186910000|2022-01-03 05:15:10|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|0
1641186950000|2022-01-03 05:15:50|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|1
1641187010000|2022-01-03 05:16:50|||||||||1
1641187020000|2022-01-03 05:17:00|||||||||1
1641187070000|2022-01-03 05:17:50|44390.9|44370.9|44389.3|44369.3|44391.8|44371.8|44389.3|44369.3|1
1641187120000|2022-01-03 05:18:40|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|0
1641187140000|2022-01-03 05:19:00|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|4
1641187190000|2022-01-03 05:19:50|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|0
1641187230000|2022-01-03 05:20:30|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|5
1641187320000|2022-01-03 05:22:00|||||||||2
1641187350000|2022-01-03 05:22:30|44388.3|44368.3|44390.8|44370.8|44390.8|44370.8|44388.3|44368.3|0
1641187480000|2022-01-03 05:24:40|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|1
1641187500000|2022-01-03 05:25:00|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|2
1641187510000|2022-01-03 05:25:10|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|44390.8|44370.8|0
1641187520000|2022-01-03 05:25:20|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|0
1641187530000|2022-01-03 05:25:30|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|44388.3|44368.3|0
1641187540000|2022-01-03 05:25:40|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|2
1641187560000|2022-01-03 05:26:00|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|1
1641187580000|2022-01-03 05:26:20|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|2
1641187610000|2022-01-03 05:26:50|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|2
1641187640000|2022-01-03 05:27:20|44370.3|44350.3|44369.3|44349.3|44370.3|44350.3|44368.8|44348.8|1
1641187650000|2022-01-03 05:27:30|44365.3|44345.3|44364.3|44344.3|44365.3|44345.3|44364.3|44344.3|2
1641187670000|2022-01-03 05:27:50|||||||||1
1641187680000|2022-01-03 05:28:00|||||||||3
1641187690000|2022-01-03 05:28:10|||||||||2
1641187710000|2022-01-03 05:28:30|44363.3|44343.3|44367.4|44347.4|44367.4|44347.4|44363.3|44343.3|4
1641187740000|2022-01-03 05:29:00|44368.9|44348.9|44370.4|44350.4|44370.4|44350.4|44368.9|44348.9|0
1641187760000|2022-01-03 05:29:20|||||||||3
1641187800000|2022-01-03 05:30:00|44372.9|44352.9|44376.4|44356.4|44376.4|44356.4|44371.4|44351.4|10
1641187810000|2022-01-03 05:30:10|44390.4|44370.4|44390.4|44370.4|44390.4|44370.4|44390.4|44370.4|1
1641187820000|2022-01-03 05:30:20|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|44389.9|44369.9|3
1641187850000|2022-01-03 05:30:50|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|15
1641187880000|2022-01-03 05:31:20|44378.9|44358.9|44378.3|44358.3|44378.9|44358.9|44377.4|44357.4|3
1641187920000|2022-01-03 05:32:00|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|0
1641187930000|2022-01-03 05:32:10|44380.8|44360.8|44384.3|44364.3|44384.3|44364.3|44380.8|44360.8|0
1641187950000|2022-01-03 05:32:30|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|0
1641187980000|2022-01-03 05:33:00|||||||||1
1641187990000|2022-01-03 05:33:10|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|1
1641188100000|2022-01-03 05:35:00|44384.3|44364.3|44381.8|44361.8|44384.3|44364.3|44381.8|44361.8|3
1641188130000|2022-01-03 05:35:30|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|44384.3|44364.3|0
1641188140000|2022-01-03 05:35:40|44385.8|44365.8|44386.8|44366.8|44386.8|44366.8|44385.8|44365.8|1
1641188170000|2022-01-03 05:36:10|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|3
1641188220000|2022-01-03 05:37:00|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|0
1641188230000|2022-01-03 05:37:10|44396.8|44376.8|44401.8|44381.8|44401.8|44381.8|44396.8|44376.8|1
1641188330000|2022-01-03 05:38:50|||||||||3
1641188390000|2022-01-03 05:39:50|44399.3|44379.3|44401.8|44381.8|44401.8|44381.8|44399.3|44379.3|1
1641188420000|2022-01-03 05:40:20|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|1
1641188430000|2022-01-03 05:40:30|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|0
1641188460000|2022-01-03 05:41:00|44402.8|44382.8|44401.8|44381.8|44402.8|44382.8|44401.8|44381.8|1
1641188470000|2022-01-03 05:41:10|||||||||1
1641188510000|2022-01-03 05:41:50|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|44402.8|44382.8|0
1641188520000|2022-01-03 05:42:00|44404.3|44384.3|44409.9|44389.9|44409.9|44389.9|44404.3|44384.3|7
1641188530000|2022-01-03 05:42:10|44411.8|44391.8|44416.8|44396.8|44416.8|44396.8|44411.8|44391.8|0
1641188610000|2022-01-03 05:43:30|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|44421.8|44401.8|12
1641188620000|2022-01-03 05:43:40|||||||||2
1641188650000|2022-01-03 05:44:10|||||||||1
1641188660000|2022-01-03 05:44:20|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|44423.3|44403.3|0
1641188670000|2022-01-03 05:44:30|44424.3|44404.3|44429.3|44409.3|44429.3|44409.3|44424.3|44404.3|0
1641188680000|2022-01-03 05:44:40|44434.3|44414.3|44434.3|44414.3|44436.8|44416.8|44434.3|44414.3|7
1641188700000|2022-01-03 05:45:00|44439.3|44419.3|44436.8|44416.8|44439.3|44419.3|44436.8|44416.8|4
1641188710000|2022-01-03 05:45:10|44435.3|44415.3|44434.3|44414.3|44435.3|44415.3|44434.3|44414.3|0
1641188730000|2022-01-03 05:45:30|44431.8|44411.8|44429.3|44409.3|44434.3|44414.3|44429.3|44409.3|0
1641188760000|2022-01-03 05:46:00|44424.3|44404.3|44421.8|44401.8|44424.3|44404.3|44421.8|44401.8|6
1641188810000|2022-01-03 05:46:50|||||||||1
1641188910000|2022-01-03 05:48:30|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|0
1641188920000|2022-01-03 05:48:40|44420.8|44400.8|44421.8|44401.8|44421.8|44401.8|44420.8|44400.8|0
1641188930000|2022-01-03 05:48:50|44420.8|44400.8|44419.3|44399.3|44420.8|44400.8|44419.3|44399.3|1
1641188980000|2022-01-03 05:49:40|44420.8|44400.8|44421.8|44401.8|44421.8|44401.8|44420.8|44400.8|0
1641188990000|2022-01-03 05:49:50|44424.3|44404.3|44429.3|44409.3|44429.3|44409.3|44424.3|44404.3|6
1641189020000|2022-01-03 05:50:20|44430.8|44410.8|44431.8|44411.8|44431.8|44411.8|44430.8|44410.8|6
1641189040000|2022-01-03 05:50:40|44433.3|44413.3|44441.8|44421.8|44441.8|44421.8|44433.3|44413.3|2
1641189060000|2022-01-03 05:51:00|||||||||1
1641189070000|2022-01-03 05:51:10|44439.3|44419.3|44439.3|44419.3|44441.8|44421.8|44439.3|44419.3|3
1641189080000|2022-01-03 05:51:20|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|1
1641189120000|2022-01-03 05:52:00|44440.3|44420.3|44439.3|44419.3|44440.3|44420.3|44439.3|44419.3|0
1641189130000|2022-01-03 05:52:10|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|5
1641189140000|2022-01-03 05:52:20|44441.8|44421.8|44444.3|44424.3|44444.3|44424.3|44441.8|44421.8|0
1641189160000|2022-01-03 05:52:40|||||||||1
1641189180000|2022-01-03 05:53:00|44442.8|44422.8|44441.8|44421.8|44442.8|44422.8|44441.8|44421.8|0
1641189210000|2022-01-03 05:53:30|44440.3|44420.3|44436.8|44416.8|44440.3|44420.3|44436.8|44416.8|6
1641189220000|2022-01-03 05:53:40|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|6
1641189230000|2022-01-03 05:53:50|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|44454.3|44434.3|7
1641189240000|2022-01-03 05:54:00|44451.8|44431.8|44449.3|44429.3|44451.8|44431.8|44449.3|44429.3|8
1641189250000|2022-01-03 05:54:10|44447.8|44427.8|44449.3|44429.3|44449.3|44429.3|44446.8|44426.8|0
1641189260000|2022-01-03 05:54:20|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|1
1641189290000|2022-01-03 05:54:50|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|1
1641189300000|2022-01-03 05:55:00|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|1
1641189310000|2022-01-03 05:55:10|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|0
1641189330000|2022-01-03 05:55:30|44443.3|44423.3|44448.3|44428.3|44448.3|44428.3|44443.3|44423.3|0
1641189340000|2022-01-03 05:55:40|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|1
1641189360000|2022-01-03 05:56:00|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|44446.8|44426.8|0
1641189450000|2022-01-03 05:57:30|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|2
1641189460000|2022-01-03 05:57:40|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|44442.8|44422.8|0
1641189480000|2022-01-03 05:58:00|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|44441.8|44421.8|0
1641189490000|2022-01-03 05:58:10|44444.3|44424.3|44444.3|44424.3|44444.3|44424.3|44441.8|44421.8|1
1641189500000|2022-01-03 05:58:20|44441.8|44421.8|44439.3|44419.3|44444.3|44424.3|44439.3|44419.3|1
1641189510000|2022-01-03 05:58:30|44436.8|44416.8|44434.3|44414.3|44436.8|44416.8|44434.3|44414.3|3
1641189520000|2022-01-03 05:58:40|44435.8|44415.8|44436.8|44416.8|44436.8|44416.8|44435.8|44415.8|0
1641189540000|2022-01-03 05:59:00|44435.8|44415.8|44429.3|44409.3|44435.8|44415.8|44429.3|44409.3|2
1641189560000|2022-01-03 05:59:20|44430.8|44410.8|44431.8|44411.8|44431.8|44411.8|44430.3|44410.3|0
1641189580000|2022-01-03 05:59:40|44429.3|44409.3|44427.8|44407.8|44429.3|44409.3|44427.8|44407.8|0
1641189600000|2022-01-03 06:00:00|44426.8|44406.8|44403.3|44383.3|44426.8|44406.8|44401.8|44381.8|11
1641189610000|2022-01-03 06:00:10|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|44405.8|44385.8|2
1641189620000|2022-01-03 06:00:20|44408.3|44388.3|44414.3|44394.3|44414.3|44394.3|44408.3|44388.3|4
1641189630000|2022-01-03 06:00:30|44411.8|44391.8|44416.8|44396.8|44416.8|44396.8|44411.8|44391.8|2
1641189660000|2022-01-03 06:01:00|44414.3|44394.3|44411.8|44391.8|44414.3|44394.3|44411.8|44391.8|1
1641189670000|2022-01-03 06:01:10|44412.8|44392.8|44411.8|44391.8|44412.8|44392.8|44411.8|44391.8|1
1641189690000|2022-01-03 06:01:30|||||||||1
1641189700000|2022-01-03 06:01:40|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|1
1641189710000|2022-01-03 06:01:50|44412.8|44392.8|44414.3|44394.3|44414.3|44394.3|44412.8|44392.8|0
1641189800000|2022-01-03 06:03:20|44420.8|44400.8|44421.8|44401.8|44421.8|44401.8|44420.8|44400.8|5
1641189810000|2022-01-03 06:03:30|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|44424.3|44404.3|0
1641189820000|2022-01-03 06:03:40|44425.8|44405.8|44429.3|44409.3|44429.3|44409.3|44425.8|44405.8|0
1641189840000|2022-01-03 06:04:00|||||||||1
1641189870000|2022-01-03 06:04:30|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|0
1641189920000|2022-01-03 06:05:20|44430.3|44410.3|44419.3|44399.3|44430.3|44410.3|44419.3|44399.3|1
1641189930000|2022-01-03 06:05:30|44416.8|44396.8|44414.3|44394.3|44416.8|44396.8|44414.3|44394.3|3
1641189940000|2022-01-03 06:05:40|44418.9|44398.9|44421.8|44401.8|44421.8|44401.8|44418.9|44398.9|0
1641189990000|2022-01-03 06:06:30|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|0
1641190000000|2022-01-03 06:06:40|44413.8|44393.8|44411.8|44391.8|44413.8|44393.8|44411.8|44391.8|13
1641190020000|2022-01-03 06:07:00|||||||||1
1641190050000|2022-01-03 06:07:30|44410.3|44390.3|44409.3|44389.3|44410.3|44390.3|44409.3|44389.3|0
1641190060000|2022-01-03 06:07:40|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|0
1641190070000|2022-01-03 06:07:50|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|44404.3|44384.3|1
1641190090000|2022-01-03 06:08:10|44401.8|44381.8|44399.3|44379.3|44404.3|44384.3|44399.3|44379.3|1
1641190110000|2022-01-03 06:08:30|||||||||2
1641190120000|2022-01-03 06:08:40|||||||||3
1641190160000|2022-01-03 06:09:20|44396.8|44376.8|44396.8|44376.8|44396.8|44376.8|44394.3|44374.3|3
1641190170000|2022-01-03 06:09:30|44395.3|44375.3|44394.3|44374.3|44395.8|44375.8|44394.3|44374.3|0
1641190190000|2022-01-03 06:09:50|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|5
1641190200000|2022-01-03 06:10:00|44390.3|44370.3|44386.8|44366.8|44390.3|44370.3|44386.8|44366.8|0
1641190210000|2022-01-03 06:10:10|44385.3|44365.3|44376.8|44356.8|44385.3|44365.3|44376.8|44356.8|4
1641190220000|2022-01-03 06:10:20|44375.3|44355.3|44374.3|44354.3|44375.3|44355.3|44374.3|44354.3|0
1641190240000|2022-01-03 06:10:40|44372.8|44352.8|44369.3|44349.3|44372.8|44352.8|44369.3|44349.3|6
1641190250000|2022-01-03 06:10:50|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|2
1641190260000|2022-01-03 06:11:00|||||||||1
1641190270000|2022-01-03 06:11:10|44365.3|44345.3|44364.3|44344.3|44365.3|44345.3|44364.3|44344.3|0
1641190280000|2022-01-03 06:11:20|44365.3|44345.3|44366.8|44346.8|44366.8|44346.8|44365.3|44345.3|3
1641190290000|2022-01-03 06:11:30|44365.3|44345.3|44364.3|44344.3|44365.3|44345.3|44364.3|44344.3|4
1641190300000|2022-01-03 06:11:40|44362.8|44342.8|44360.3|44340.3|44362.8|44342.8|44360.3|44340.3|3
1641190310000|2022-01-03 06:11:50|44359.3|44339.3|44347.8|44327.8|44359.3|44339.3|44347.8|44327.8|1
1641190320000|2022-01-03 06:12:00|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|1
1641190330000|2022-01-03 06:12:10|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|4
1641190340000|2022-01-03 06:12:20|44351.8|44331.8|44352.8|44332.8|44352.8|44332.8|44351.8|44331.8|0
1641190360000|2022-01-03 06:12:40|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|3
1641190380000|2022-01-03 06:13:00|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|1
1641190400000|2022-01-03 06:13:20|44356.8|44336.8|44356.8|44336.8|44356.8|44336.8|44356.8|44336.8|0
1641190410000|2022-01-03 06:13:30|44355.3|44335.3|44349.3|44329.3|44355.3|44335.3|44349.3|44329.3|6
1641190420000|2022-01-03 06:13:40|44340.3|44320.3|44342.8|44322.8|44342.8|44322.8|44340.3|44320.3|8
1641190430000|2022-01-03 06:13:50|44341.8|44321.8|44339.3|44319.3|44341.8|44321.8|44339.3|44319.3|2
1641190440000|2022-01-03 06:14:00|44340.3|44320.3|44340.3|44320.3|44340.3|44320.3|44340.3|44320.3|2
1641190450000|2022-01-03 06:14:10|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|44342.8|44322.8|4
1641190460000|2022-01-03 06:14:20|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|4
1641190470000|2022-01-03 06:14:30|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|9
1641190480000|2022-01-03 06:14:40|||||||||1
1641190490000|2022-01-03 06:14:50|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|3
1641190500000|2022-01-03 06:15:00|44344.3|44324.3|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|6
1641190510000|2022-01-03 06:15:10|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|1
1641190550000|2022-01-03 06:15:50|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|1
1641190560000|2022-01-03 06:16:00|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|4
1641190630000|2022-01-03 06:17:10|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44347.8|44327.8|3
1641190690000|2022-01-03 06:18:10|44346.8|44326.8|44347.8|44327.8|44349.3|44329.3|44344.3|44324.3|2
1641190700000|2022-01-03 06:18:20|44346.8|44326.8|44344.3|44324.3|44346.8|44326.8|44344.3|44324.3|0
1641190710000|2022-01-03 06:18:30|44346.8|44326.8|44349.3|44329.3|44349.3|44329.3|44344.3|44324.3|4
1641190720000|2022-01-03 06:18:40|44354.3|44334.3|44354.3|44334.3|44354.3|44334.3|44354.3|44334.3|3
1641190730000|2022-01-03 06:18:50|44355.8|44335.8|44359.3|44339.3|44359.3|44339.3|44355.8|44335.8|1
1641190740000|2022-01-03 06:19:00|44356.8|44336.8|44359.3|44339.3|44361.8|44341.8|44356.8|44336.8|2
1641190790000|2022-01-03 06:19:50|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|2
1641190800000|2022-01-03 06:20:00|||||||||1
1641190810000|2022-01-03 06:20:10|||||||||1
1641190820000|2022-01-03 06:20:20|44363.3|44343.3|44362.8|44342.8|44363.3|44343.3|44362.8|44342.8|1
1641190830000|2022-01-03 06:20:30|44361.8|44341.8|44365.8|44345.8|44365.8|44345.8|44361.8|44341.8|0
1641190840000|2022-01-03 06:20:40|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|0
1641190860000|2022-01-03 06:21:00|44368.3|44348.3|44371.8|44351.8|44371.8|44351.8|44368.3|44348.3|0
1641190900000|2022-01-03 06:21:40|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|44369.3|44349.3|2
1641190920000|2022-01-03 06:22:00|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|44366.8|44346.8|0
1641190970000|2022-01-03 06:22:50|||||||||3
1641191010000|2022-01-03 06:23:30|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|2
1641191020000|2022-01-03 06:23:40|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|1
1641191030000|2022-01-03 06:23:50|||||||||3
1641191040000|2022-01-03 06:24:00|||||||||3
1641191070000|2022-01-03 06:24:30|||||||||1
1641191080000|2022-01-03 06:24:40|||||||||1
1641191090000|2022-01-03 06:24:50|||||||||3
1641191100000|2022-01-03 06:25:00|44360.3|44340.3|44359.3|44339.3|44360.3|44340.3|44359.3|44339.3|0
1641191110000|2022-01-03 06:25:10|||||||||2
1641191120000|2022-01-03 06:25:20|44357.8|44337.8|44359.3|44339.3|44359.3|44339.3|44356.8|44336.8|3
1641191160000|2022-01-03 06:26:00|44356.8|44336.8|44354.3|44334.3|44356.8|44336.8|44354.3|44334.3|1
1641191170000|2022-01-03 06:26:10|44355.8|44335.8|44356.8|44336.8|44356.8|44336.8|44355.8|44335.8|0
1641191190000|2022-01-03 06:26:30|44355.3|44335.3|44354.3|44334.3|44355.3|44335.3|44354.3|44334.3|0
1641191210000|2022-01-03 06:26:50|||||||||1
1641191220000|2022-01-03 06:27:00|44352.8|44332.8|44354.3|44334.3|44354.3|44334.3|44351.8|44331.8|2
1641191230000|2022-01-03 06:27:10|44352.8|44332.8|44354.3|44334.3|44354.3|44334.3|44352.8|44332.8|0
1641191240000|2022-01-03 06:27:20|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|44351.8|44331.8|1
1641191250000|2022-01-03 06:27:30|||||||||1
1641191260000|2022-01-03 06:27:40|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|2
1641191280000|2022-01-03 06:28:00|44355.8|44335.8|44356.8|44336.8|44356.8|44336.8|44355.8|44335.8|2
1641191320000|2022-01-03 06:28:40|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|0
1641191330000|2022-01-03 06:28:50|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|1
1641191340000|2022-01-03 06:29:00|||||||||1
1641191360000|2022-01-03 06:29:20|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|0
1641191380000|2022-01-03 06:29:40|44357.8|44337.8|44356.8|44336.8|44357.8|44337.8|44355.8|44335.8|1
1641191400000|2022-01-03 06:30:00|44355.3|44335.3|44354.3|44334.3|44355.3|44335.3|44354.3|44334.3|0
1641191410000|2022-01-03 06:30:10|44355.8|44335.8|44351.8|44331.8|44355.8|44335.8|44351.8|44331.8|9
1641191420000|2022-01-03 06:30:20|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|44353.3|44333.3|2
1641191430000|2022-01-03 06:30:30|44354.8|44334.8|44356.8|44336.8|44356.8|44336.8|44354.3|44334.3|1
1641191460000|2022-01-03 06:31:00|||||||||1
1641191490000|2022-01-03 06:31:30|44358.3|44338.3|44359.3|44339.3|44359.3|44339.3|44358.3|44338.3|0
1641191500000|2022-01-03 06:31:40|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|3
1641191510000|2022-01-03 06:31:50|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|44364.3|44344.3|0
1641191520000|2022-01-03 06:32:00|44366.8|44346.8|44371.8|44351.8|44371.8|44351.8|44366.8|44346.8|3
1641191540000|2022-01-03 06:32:20|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|2
1641191570000|2022-01-03 06:32:50|44374.3|44354.3|44374.3|44354.3|44374.3|44354.3|44374.3|44354.3|1
1641191590000|2022-01-03 06:33:10|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|44376.8|44356.8|0
1641191670000|2022-01-03 06:34:30|44375.3|44355.3|44381.8|44361.8|44381.8|44361.8|44375.3|44355.3|11
1641191680000|2022-01-03 06:34:40|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|44382.8|44362.8|1
1641191690000|2022-01-03 06:34:50|44384.3|44364.3|44387.8|44367.8|44387.8|44367.8|44384.3|44364.3|1
1641191700000|2022-01-03 06:35:00|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|2
1641191710000|2022-01-03 06:35:10|44390.3|44370.3|44391.8|44371.8|44391.8|44371.8|44390.3|44370.3|1
1641191740000|2022-01-03 06:35:40|44390.3|44370.3|44389.3|44369.3|44390.3|44370.3|44389.3|44369.3|5
1641191750000|2022-01-03 06:35:50|44385.3|44365.3|44384.3|44364.3|44385.3|44365.3|44384.3|44364.3|1
1641191760000|2022-01-03 06:36:00|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|1
1641191800000|2022-01-03 06:36:40|44383.7|44363.7|44381.8|44361.8|44383.7|44363.7|44381.8|44361.8|0
1641191810000|2022-01-03 06:36:50|||||||||1
1641191820000|2022-01-03 06:37:00|44384.3|44364.3|44386.8|44366.8|44386.8|44366.8|44384.3|44364.3|1
1641191830000|2022-01-03 06:37:10|44387.8|44367.8|44386.8|44366.8|44387.8|44367.8|44386.8|44366.8|10
1641191840000|2022-01-03 06:37:20|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|0
1641191850000|2022-01-03 06:37:30|44383.7|44363.7|44373.7|44353.7|44383.7|44363.7|44373.7|44353.7|15
1641191860000|2022-01-03 06:37:40|44372.2|44352.2|44371.2|44351.2|44372.2|44352.2|44371.2|44351.2|0
1641191870000|2022-01-03 06:37:50|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|1
1641191890000|2022-01-03 06:38:10|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|5
1641191900000|2022-01-03 06:38:20|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|0
1641191930000|2022-01-03 06:38:50|||||||||1
1641191970000|2022-01-03 06:39:30|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|44375.3|44355.3|1
1641192010000|2022-01-03 06:40:10|44375.2|44355.2|44378.7|44358.7|44378.7|44358.7|44375.2|44355.2|4
1641192030000|2022-01-03 06:40:30|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|0
1641192070000|2022-01-03 06:41:10|||||||||2
1641192080000|2022-01-03 06:41:20|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|0
1641192090000|2022-01-03 06:41:30|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1641192100000|2022-01-03 06:41:40|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|1
1641192110000|2022-01-03 06:41:50|||||||||1
1641192120000|2022-01-03 06:42:00|44389.7|44369.7|44391.2|44371.2|44391.2|44371.2|44389.7|44369.7|0
1641192140000|2022-01-03 06:42:20|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1641192170000|2022-01-03 06:42:50|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|44413.7|44393.7|4
1641192180000|2022-01-03 06:43:00|44416.2|44396.2|44451.2|44431.2|44451.2|44431.2|44416.2|44396.2|35
1641192190000|2022-01-03 06:43:10|44493.3|44473.3|44522.7|44502.7|44527.7|44507.7|44493.3|44473.3|30
1641192200000|2022-01-03 06:43:20|44537.3|44517.3|44561.8|44541.8|44561.8|44541.8|44536.8|44516.8|37
1641192210000|2022-01-03 06:43:30|44565.2|44545.2|44579.3|44559.3|44580.2|44560.2|44561.8|44541.8|16
1641192220000|2022-01-03 06:43:40|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|44581.8|44561.8|2
1641192230000|2022-01-03 06:43:50|44578.7|44558.7|44571.8|44551.8|44578.7|44558.7|44571.8|44551.8|7
1641192240000|2022-01-03 06:44:00|44569.3|44549.3|44554.3|44534.3|44569.3|44549.3|44554.3|44534.3|3
1641192250000|2022-01-03 06:44:10|44549.3|44529.3|44525.2|44505.2|44549.3|44529.3|44525.2|44505.2|4
1641192260000|2022-01-03 06:44:20|44521.8|44501.8|44516.8|44496.8|44521.8|44501.8|44516.8|44496.8|7
1641192270000|2022-01-03 06:44:30|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|6
1641192280000|2022-01-03 06:44:40|44526.8|44506.8|44542.7|44522.7|44542.7|44522.7|44526.8|44506.8|2
1641192290000|2022-01-03 06:44:50|44543.7|44523.7|44542.7|44522.7|44543.7|44523.7|44542.7|44522.7|0
1641192300000|2022-01-03 06:45:00|44541.8|44521.8|44536.8|44516.8|44541.8|44521.8|44536.8|44516.8|7
1641192310000|2022-01-03 06:45:10|44535.8|44515.8|44522.7|44502.7|44535.8|44515.8|44522.7|44502.7|3
1641192320000|2022-01-03 06:45:20|44521.8|44501.8|44521.8|44501.8|44525.8|44505.8|44521.8|44501.8|1
1641192330000|2022-01-03 06:45:30|||||||||1
1641192340000|2022-01-03 06:45:40|44524.3|44504.3|44524.3|44504.3|44527.7|44507.7|44524.3|44504.3|4
1641192350000|2022-01-03 06:45:50|44525.8|44505.8|44526.8|44506.8|44526.8|44506.8|44525.8|44505.8|0
1641192360000|2022-01-03 06:46:00|44525.2|44505.2|44534.3|44514.3|44534.3|44514.3|44525.2|44505.2|3
1641192370000|2022-01-03 06:46:10|44535.2|44515.2|44531.8|44511.8|44535.2|44515.2|44531.8|44511.8|0
1641192380000|2022-01-03 06:46:20|44526.8|44506.8|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|3
1641192390000|2022-01-03 06:46:30|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|1
1641192400000|2022-01-03 06:46:40|44515.8|44495.8|44515.8|44495.8|44515.8|44495.8|44515.8|44495.8|1
1641192410000|2022-01-03 06:46:50|44514.3|44494.3|44508.3|44488.3|44514.3|44494.3|44508.3|44488.3|8
1641192430000|2022-01-03 06:47:10|44510.2|44490.2|44524.3|44504.3|44524.3|44504.3|44510.2|44490.2|2
1641192440000|2022-01-03 06:47:20|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|1
1641192450000|2022-01-03 06:47:30|44525.2|44505.2|44521.2|44501.2|44525.2|44505.2|44521.2|44501.2|0
1641192460000|2022-01-03 06:47:40|44518.7|44498.7|44516.2|44496.2|44518.7|44498.7|44516.2|44496.2|0
1641192470000|2022-01-03 06:47:50|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|44512.7|44492.7|3
1641192480000|2022-01-03 06:48:00|44513.7|44493.7|44508.7|44488.7|44513.7|44493.7|44508.7|44488.7|1
1641192490000|2022-01-03 06:48:10|44505.2|44485.2|44501.8|44481.8|44505.2|44485.2|44501.8|44481.8|3
1641192500000|2022-01-03 06:48:20|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|4
1641192510000|2022-01-03 06:48:30|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|1
1641192520000|2022-01-03 06:48:40|44492.7|44472.7|44490.2|44470.2|44492.7|44472.7|44490.2|44470.2|2
1641192530000|2022-01-03 06:48:50|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|2
1641192540000|2022-01-03 06:49:00|44497.7|44477.7|44495.2|44475.2|44497.7|44477.7|44495.2|44475.2|2
1641192550000|2022-01-03 06:49:10|||||||||1
1641192600000|2022-01-03 06:50:00|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|5
1641192610000|2022-01-03 06:50:10|||||||||2
1641192620000|2022-01-03 06:50:20|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|44490.2|44470.2|0
1641192650000|2022-01-03 06:50:50|||||||||1
1641192660000|2022-01-03 06:51:00|44491.8|44471.8|44493.7|44473.7|44493.7|44473.7|44491.8|44471.8|1
1641192670000|2022-01-03 06:51:10|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|3
1641192680000|2022-01-03 06:51:20|44492.2|44472.2|44496.2|44476.2|44496.2|44476.2|44492.2|44472.2|1
1641192700000|2022-01-03 06:51:40|44497.7|44477.7|44498.7|44478.7|44498.7|44478.7|44497.7|44477.7|0
1641192720000|2022-01-03 06:52:00|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|0
1641192730000|2022-01-03 06:52:10|||||||||1
1641192740000|2022-01-03 06:52:20|44506.2|44486.2|44557.2|44537.2|44557.2|44537.2|44506.2|44486.2|20
1641192750000|2022-01-03 06:52:30|44558.2|44538.2|44547.2|44527.2|44558.2|44538.2|44547.2|44527.2|5
1641192760000|2022-01-03 06:52:40|44548.7|44528.7|44543.7|44523.7|44548.7|44528.7|44543.7|44523.7|5
1641192770000|2022-01-03 06:52:50|44542.2|44522.2|44542.2|44522.2|44543.7|44523.7|44538.7|44518.7|14
1641192780000|2022-01-03 06:53:00|44541.2|44521.2|44537.2|44517.2|44541.2|44521.2|44537.2|44517.2|0
1641192790000|2022-01-03 06:53:10|44536.2|44516.2|44551.2|44531.2|44551.2|44531.2|44528.7|44508.7|11
1641192800000|2022-01-03 06:53:20|44553.7|44533.7|44575.2|44555.2|44577.2|44557.2|44553.7|44533.7|23
1641192810000|2022-01-03 06:53:30|44573.7|44553.7|44571.2|44551.2|44573.7|44553.7|44568.7|44548.7|6
1641192820000|2022-01-03 06:53:40|44577.7|44557.7|44581.2|44561.2|44581.2|44561.2|44577.7|44557.7|7
1641192830000|2022-01-03 06:53:50|44579.7|44559.7|44594.7|44574.7|44594.7|44574.7|44578.7|44558.7|10
1641192840000|2022-01-03 06:54:00|44593.7|44573.7|44573.7|44553.7|44593.7|44573.7|44573.7|44553.7|6
1641192850000|2022-01-03 06:54:10|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|1
1641192890000|2022-01-03 06:54:50|44566.8|44546.8|44548.7|44528.7|44566.8|44546.8|44548.7|44528.7|2
1641192900000|2022-01-03 06:55:00|44547.7|44527.7|44538.7|44518.7|44547.7|44527.7|44538.7|44518.7|5
1641192910000|2022-01-03 06:55:10|44535.2|44515.2|44528.7|44508.7|44535.2|44515.2|44528.7|44508.7|7
1641192920000|2022-01-03 06:55:20|44527.2|44507.2|44518.7|44498.7|44527.2|44507.2|44518.7|44498.7|5
1641192930000|2022-01-03 06:55:30|44517.2|44497.2|44513.7|44493.7|44517.2|44497.2|44512.2|44492.2|4
1641192940000|2022-01-03 06:55:40|44512.2|44492.2|44506.2|44486.2|44512.2|44492.2|44506.2|44486.2|3
1641192950000|2022-01-03 06:55:50|||||||||1
1641192960000|2022-01-03 06:56:00|44503.7|44483.7|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|2
1641192980000|2022-01-03 06:56:20|44501.2|44481.2|44498.7|44478.7|44501.2|44481.2|44498.7|44478.7|5
1641192990000|2022-01-03 06:56:30|44496.2|44476.2|44488.7|44468.7|44496.2|44476.2|44488.7|44468.7|4
1641193000000|2022-01-03 06:56:40|44489.7|44469.7|44493.7|44473.7|44493.7|44473.7|44489.7|44469.7|3
1641193010000|2022-01-03 06:56:50|||||||||1
1641193030000|2022-01-03 06:57:10|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|1
1641193050000|2022-01-03 06:57:30|44489.7|44469.7|44488.7|44468.7|44489.7|44469.7|44488.7|44468.7|0
1641193060000|2022-01-03 06:57:40|||||||||1
1641193070000|2022-01-03 06:57:50|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|6
1641193080000|2022-01-03 06:58:00|44485.2|44465.2|44486.2|44466.2|44486.2|44466.2|44482.2|44462.2|5
1641193090000|2022-01-03 06:58:10|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1641193120000|2022-01-03 06:58:40|||||||||3
1641193140000|2022-01-03 06:59:00|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|1
1641193160000|2022-01-03 06:59:20|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|0
1641193190000|2022-01-03 06:59:50|||||||||1
1641193200000|2022-01-03 07:00:00|44492.7|44472.7|44507.2|44487.2|44521.2|44501.2|44492.7|44472.7|13
1641193210000|2022-01-03 07:00:10|44503.7|44483.7|44500.7|44480.7|44504.7|44484.7|44500.7|44480.7|4
1641193250000|2022-01-03 07:00:50|44493.7|44473.7|44488.7|44468.7|44493.7|44473.7|44488.7|44468.7|4
1641193260000|2022-01-03 07:01:00|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|3
1641193270000|2022-01-03 07:01:10|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|3
1641193300000|2022-01-03 07:01:40|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|7
1641193310000|2022-01-03 07:01:50|44469.7|44449.7|44438.7|44418.7|44469.7|44449.7|44438.7|44418.7|19
1641193320000|2022-01-03 07:02:00|44436.2|44416.2|44433.7|44413.7|44436.2|44416.2|44433.7|44413.7|5
1641193330000|2022-01-03 07:02:10|44432.2|44412.2|44436.2|44416.2|44436.2|44416.2|44432.2|44412.2|10
1641193340000|2022-01-03 07:02:20|44433.7|44413.7|44428.7|44408.7|44433.7|44413.7|44428.7|44408.7|5
1641193350000|2022-01-03 07:02:30|44435.2|44415.2|44436.2|44416.2|44436.2|44416.2|44435.2|44415.2|4
1641193360000|2022-01-03 07:02:40|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|1
1641193370000|2022-01-03 07:02:50|44451.2|44431.2|44456.2|44436.2|44458.7|44438.7|44451.2|44431.2|5
1641193380000|2022-01-03 07:03:00|44458.7|44438.7|44459.7|44439.7|44459.7|44439.7|44458.7|44438.7|3
1641193390000|2022-01-03 07:03:10|44463.2|44443.2|44467.2|44447.2|44467.2|44447.2|44463.2|44443.2|3
1641193400000|2022-01-03 07:03:20|44468.7|44448.7|44474.7|44454.7|44474.7|44454.7|44468.7|44448.7|0
1641193410000|2022-01-03 07:03:30|44481.2|44461.2|44476.2|44456.2|44482.7|44462.7|44476.2|44456.2|3
1641193430000|2022-01-03 07:03:50|44464.7|44444.7|44464.7|44444.7|44464.7|44444.7|44464.7|44444.7|4
1641193460000|2022-01-03 07:04:20|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|44467.7|44447.7|4
1641193470000|2022-01-03 07:04:30|44469.3|44449.3|44473.7|44453.7|44473.7|44453.7|44469.3|44449.3|0
1641193480000|2022-01-03 07:04:40|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|44472.7|44452.7|1
1641193490000|2022-01-03 07:04:50|44469.7|44449.7|44468.7|44448.7|44470.2|44450.2|44466.2|44446.2|3
1641193510000|2022-01-03 07:05:10|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|1
1641193520000|2022-01-03 07:05:20|44463.7|44443.7|44458.7|44438.7|44463.7|44443.7|44458.7|44438.7|3
1641193530000|2022-01-03 07:05:30|44451.2|44431.2|44448.7|44428.7|44451.2|44431.2|44448.7|44428.7|11
1641193550000|2022-01-03 07:05:50|44447.2|44427.2|44446.2|44426.2|44447.2|44427.2|44446.2|44426.2|3
1641193560000|2022-01-03 07:06:00|44444.7|44424.7|44443.7|44423.7|44444.7|44424.7|44443.7|44423.7|3
1641193590000|2022-01-03 07:06:30|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|2
1641193600000|2022-01-03 07:06:40|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|1
1641193610000|2022-01-03 07:06:50|44437.7|44417.7|44431.2|44411.2|44437.7|44417.7|44431.2|44411.2|9
1641193620000|2022-01-03 07:07:00|44428.7|44408.7|44423.7|44403.7|44428.7|44408.7|44421.2|44401.2|8
1641193630000|2022-01-03 07:07:10|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|1
1641193640000|2022-01-03 07:07:20|||||||||4
1641193650000|2022-01-03 07:07:30|44416.2|44396.2|44413.7|44393.7|44416.2|44396.2|44413.7|44393.7|7
1641193670000|2022-01-03 07:07:50|44414.7|44394.7|44418.7|44398.7|44418.7|44398.7|44414.7|44394.7|2
1641193680000|2022-01-03 07:08:00|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|1
1641193690000|2022-01-03 07:08:10|44417.7|44397.7|44418.7|44398.7|44418.7|44398.7|44417.7|44397.7|0
1641193700000|2022-01-03 07:08:20|44407.2|44387.2|44407.2|44387.2|44407.2|44387.2|44407.2|44387.2|4
1641193710000|2022-01-03 07:08:30|44403.7|44383.7|44404.7|44384.7|44404.7|44384.7|44403.7|44383.7|7
1641193720000|2022-01-03 07:08:40|44403.7|44383.7|44406.2|44386.2|44406.2|44386.2|44403.7|44383.7|3
1641193730000|2022-01-03 07:08:50|44407.7|44387.7|44406.2|44386.2|44407.7|44387.7|44406.2|44386.2|2
1641193740000|2022-01-03 07:09:00|44407.2|44387.2|44406.2|44386.2|44408.7|44388.7|44406.2|44386.2|8
1641193780000|2022-01-03 07:09:40|44396.2|44376.2|44393.7|44373.7|44396.2|44376.2|44393.7|44373.7|6
1641193790000|2022-01-03 07:09:50|44396.2|44376.2|44393.7|44373.7|44396.2|44376.2|44393.7|44373.7|2
1641193800000|2022-01-03 07:10:00|44392.2|44372.2|44383.7|44363.7|44392.2|44372.2|44383.7|44363.7|5
1641193810000|2022-01-03 07:10:10|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|3
1641193820000|2022-01-03 07:10:20|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|3
1641193830000|2022-01-03 07:10:30|44385.2|44365.2|44381.2|44361.2|44385.2|44365.2|44381.2|44361.2|2
1641193840000|2022-01-03 07:10:40|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|3
1641193850000|2022-01-03 07:10:50|44387.7|44367.7|44395.2|44375.2|44395.2|44375.2|44387.7|44367.7|6
1641193860000|2022-01-03 07:11:00|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|4
1641193870000|2022-01-03 07:11:10|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|44399.7|44379.7|3
1641193880000|2022-01-03 07:11:20|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|2
1641193890000|2022-01-03 07:11:30|||||||||1
1641193900000|2022-01-03 07:11:40|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|44392.2|44372.2|3
1641193920000|2022-01-03 07:12:00|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1641193930000|2022-01-03 07:12:10|||||||||3
1641193940000|2022-01-03 07:12:20|44391.2|44371.2|44393.7|44373.7|44393.7|44373.7|44391.2|44371.2|3
1641193950000|2022-01-03 07:12:30|44396.2|44376.2|44398.7|44378.7|44398.7|44378.7|44396.2|44376.2|1
1641193960000|2022-01-03 07:12:40|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|1
1641193970000|2022-01-03 07:12:50|44402.7|44382.7|44403.7|44383.7|44403.7|44383.7|44402.7|44382.7|1
1641193990000|2022-01-03 07:13:10|44404.7|44384.7|44417.7|44397.7|44417.7|44397.7|44404.7|44384.7|3
1641194000000|2022-01-03 07:13:20|44418.7|44398.7|44428.7|44408.7|44431.2|44411.2|44418.7|44398.7|5
1641194010000|2022-01-03 07:13:30|44430.2|44410.2|44441.2|44421.2|44441.2|44421.2|44430.2|44410.2|2
1641194020000|2022-01-03 07:13:40|44443.7|44423.7|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|0
1641194030000|2022-01-03 07:13:50|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|0
1641194040000|2022-01-03 07:14:00|44456.2|44436.2|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|3
1641194050000|2022-01-03 07:14:10|44450.7|44430.7|44446.2|44426.2|44450.7|44430.7|44446.2|44426.2|5
1641194060000|2022-01-03 07:14:20|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|1
1641194100000|2022-01-03 07:15:00|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|5
1641194130000|2022-01-03 07:15:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|5
1641194140000|2022-01-03 07:15:40|44460.7|44440.7|44471.2|44451.2|44471.2|44451.2|44460.7|44440.7|7
1641194150000|2022-01-03 07:15:50|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|0
1641194160000|2022-01-03 07:16:00|44464.7|44444.7|44463.7|44443.7|44464.7|44444.7|44463.7|44443.7|5
1641194170000|2022-01-03 07:16:10|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|0
1641194190000|2022-01-03 07:16:30|44463.7|44443.7|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|1
1641194200000|2022-01-03 07:16:40|||||||||8
1641194210000|2022-01-03 07:16:50|44469.2|44449.2|44471.2|44451.2|44473.7|44453.7|44469.2|44449.2|5
1641194220000|2022-01-03 07:17:00|44469.7|44449.7|44463.7|44443.7|44469.7|44449.7|44463.7|44443.7|5
1641194250000|2022-01-03 07:17:30|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1641194280000|2022-01-03 07:18:00|44463.7|44443.7|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|4
1641194300000|2022-01-03 07:18:20|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|1
1641194370000|2022-01-03 07:19:30|||||||||1
1641194380000|2022-01-03 07:19:40|||||||||2
1641194390000|2022-01-03 07:19:50|44470.2|44450.2|44471.2|44451.2|44471.2|44451.2|44470.2|44450.2|1
1641194400000|2022-01-03 07:20:00|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|1
1641194420000|2022-01-03 07:20:20|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|1
1641194430000|2022-01-03 07:20:30|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|2
1641194450000|2022-01-03 07:20:50|44481.2|44461.2|44479.7|44459.7|44483.7|44463.7|44479.7|44459.7|3
1641194460000|2022-01-03 07:21:00|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|0
1641194480000|2022-01-03 07:21:20|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|0
1641194490000|2022-01-03 07:21:30|44475.2|44455.2|44473.7|44453.7|44475.2|44455.2|44473.7|44453.7|1
1641194510000|2022-01-03 07:21:50|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|0
1641194530000|2022-01-03 07:22:10|44466.2|44446.2|44461.2|44441.2|44466.2|44446.2|44461.2|44441.2|4
1641194540000|2022-01-03 07:22:20|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1641194550000|2022-01-03 07:22:30|44456.2|44436.2|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|0
1641194590000|2022-01-03 07:23:10|||||||||3
1641194640000|2022-01-03 07:24:00|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1641194680000|2022-01-03 07:24:40|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|0
1641194690000|2022-01-03 07:24:50|||||||||2
1641194700000|2022-01-03 07:25:00|44462.2|44442.2|44448.7|44428.7|44462.2|44442.2|44448.7|44428.7|2
1641194750000|2022-01-03 07:25:50|||||||||1
1641194780000|2022-01-03 07:26:20|44447.2|44427.2|44447.2|44427.2|44447.2|44427.2|44447.2|44427.2|0
1641194790000|2022-01-03 07:26:30|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|0
1641194800000|2022-01-03 07:26:40|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|0
1641194810000|2022-01-03 07:26:50|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|1
1641194830000|2022-01-03 07:27:10|||||||||1
1641194840000|2022-01-03 07:27:20|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|3
1641194880000|2022-01-03 07:28:00|||||||||1
1641194900000|2022-01-03 07:28:20|||||||||1
1641194910000|2022-01-03 07:28:30|44447.2|44427.2|44446.2|44426.2|44447.2|44427.2|44446.2|44426.2|0
1641194990000|2022-01-03 07:29:50|44447.7|44427.7|44448.7|44428.7|44448.7|44428.7|44447.7|44427.7|0
1641195000000|2022-01-03 07:30:00|44446.2|44426.2|44436.2|44416.2|44446.2|44426.2|44436.2|44416.2|5
1641195030000|2022-01-03 07:30:30|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|2
1641195060000|2022-01-03 07:31:00|||||||||3
1641195070000|2022-01-03 07:31:10|44433.7|44413.7|44438.7|44418.7|44438.7|44418.7|44433.7|44413.7|2
1641195160000|2022-01-03 07:32:40|||||||||1
1641195180000|2022-01-03 07:33:00|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|44437.2|44417.2|0
1641195200000|2022-01-03 07:33:20|44435.7|44415.7|44434.7|44414.7|44435.7|44415.7|44434.7|44414.7|0
1641195220000|2022-01-03 07:33:40|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|0
1641195290000|2022-01-03 07:34:50|44433.7|44413.7|44436.2|44416.2|44436.2|44416.2|44433.7|44413.7|1
1641195320000|2022-01-03 07:35:20|44433.7|44413.7|44436.2|44416.2|44436.2|44416.2|44433.7|44413.7|0
1641195340000|2022-01-03 07:35:40|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|2
1641195360000|2022-01-03 07:36:00|||||||||1
1641195420000|2022-01-03 07:37:00|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|0
1641195440000|2022-01-03 07:37:20|44436.7|44416.7|44435.2|44415.2|44436.7|44416.7|44435.2|44415.2|1
1641195460000|2022-01-03 07:37:40|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|0
1641195490000|2022-01-03 07:38:10|||||||||1
1641195520000|2022-01-03 07:38:40|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|0
1641195530000|2022-01-03 07:38:50|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|0
1641195560000|2022-01-03 07:39:20|44431.2|44411.2|44433.7|44413.7|44433.7|44413.7|44431.2|44411.2|0
1641195570000|2022-01-03 07:39:30|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|44437.7|44417.7|1
1641195580000|2022-01-03 07:39:40|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|0
1641195610000|2022-01-03 07:40:10|44440.2|44420.2|44443.7|44423.7|44443.7|44423.7|44440.2|44420.2|1
1641195650000|2022-01-03 07:40:50|44444.7|44424.7|44448.7|44428.7|44448.7|44428.7|44444.7|44424.7|2
1641195660000|2022-01-03 07:41:00|44449.7|44429.7|44448.7|44428.7|44449.7|44429.7|44448.7|44428.7|0
1641195670000|2022-01-03 07:41:10|44450.2|44430.2|44453.7|44433.7|44453.7|44433.7|44450.2|44430.2|0
1641195690000|2022-01-03 07:41:30|44452.2|44432.2|44453.7|44433.7|44453.7|44433.7|44452.2|44432.2|0
1641195710000|2022-01-03 07:41:50|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|0
1641195720000|2022-01-03 07:42:00|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|1
1641195740000|2022-01-03 07:42:20|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1641195750000|2022-01-03 07:42:30|44457.2|44437.2|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|0
1641195810000|2022-01-03 07:43:30|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|2
1641195830000|2022-01-03 07:43:50|44455.2|44435.2|44453.7|44433.7|44455.2|44435.2|44453.7|44433.7|1
1641195850000|2022-01-03 07:44:10|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|0
1641195870000|2022-01-03 07:44:30|44454.7|44434.7|44453.7|44433.7|44454.7|44434.7|44453.7|44433.7|0
1641195880000|2022-01-03 07:44:40|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|0
1641195890000|2022-01-03 07:44:50|44452.2|44432.2|44452.2|44432.2|44452.2|44432.2|44452.2|44432.2|0
1641195900000|2022-01-03 07:45:00|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|1
1641195920000|2022-01-03 07:45:20|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|1
1641195960000|2022-01-03 07:46:00|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|1
1641195980000|2022-01-03 07:46:20|44454.7|44434.7|44458.7|44438.7|44458.7|44438.7|44454.7|44434.7|2
1641196000000|2022-01-03 07:46:40|44461.2|44441.2|44462.7|44442.7|44462.7|44442.7|44461.2|44441.2|0
1641196020000|2022-01-03 07:47:00|44461.2|44441.2|44458.7|44438.7|44463.7|44443.7|44458.7|44438.7|1
1641196030000|2022-01-03 07:47:10|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|2
1641196050000|2022-01-03 07:47:30|44457.2|44437.2|44453.7|44433.7|44457.2|44437.2|44453.7|44433.7|3
1641196060000|2022-01-03 07:47:40|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|4
1641196110000|2022-01-03 07:48:30|44450.2|44430.2|44451.2|44431.2|44451.2|44431.2|44450.2|44430.2|0
1641196130000|2022-01-03 07:48:50|||||||||1
1641196140000|2022-01-03 07:49:00|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|2
1641196150000|2022-01-03 07:49:10|||||||||7
1641196170000|2022-01-03 07:49:30|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|0
1641196180000|2022-01-03 07:49:40|||||||||1
1641196190000|2022-01-03 07:49:50|44452.7|44432.7|44453.7|44433.7|44453.7|44433.7|44452.7|44432.7|0
1641196200000|2022-01-03 07:50:00|44452.2|44432.2|44451.2|44431.2|44452.2|44432.2|44451.2|44431.2|1
1641196220000|2022-01-03 07:50:20|44449.7|44429.7|44435.2|44415.2|44449.7|44429.7|44435.2|44415.2|6
1641196230000|2022-01-03 07:50:30|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|0
1641196260000|2022-01-03 07:51:00|44426.2|44406.2|44423.7|44403.7|44426.2|44406.2|44423.7|44403.7|5
1641196270000|2022-01-03 07:51:10|44418.7|44398.7|44401.2|44381.2|44418.7|44398.7|44401.2|44381.2|7
1641196300000|2022-01-03 07:51:40|||||||||1
1641196320000|2022-01-03 07:52:00|44402.7|44382.7|44416.2|44396.2|44416.2|44396.2|44402.7|44382.7|5
1641196350000|2022-01-03 07:52:30|44414.7|44394.7|44413.7|44393.7|44414.7|44394.7|44413.7|44393.7|0
1641196380000|2022-01-03 07:53:00|||||||||3
1641196390000|2022-01-03 07:53:10|44422.7|44402.7|44428.7|44408.7|44428.7|44408.7|44422.7|44402.7|2
1641196420000|2022-01-03 07:53:40|44431.2|44411.2|44438.7|44418.7|44438.7|44418.7|44431.2|44411.2|1
1641196440000|2022-01-03 07:54:00|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|1
1641196450000|2022-01-03 07:54:10|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|0
1641196460000|2022-01-03 07:54:20|||||||||1
1641196480000|2022-01-03 07:54:40|44438.7|44418.7|44441.2|44421.2|44441.2|44421.2|44438.7|44418.7|0
1641196510000|2022-01-03 07:55:10|44447.2|44427.2|44447.2|44427.2|44447.2|44427.2|44447.2|44427.2|0
1641196520000|2022-01-03 07:55:20|44452.7|44432.7|44461.2|44441.2|44461.2|44441.2|44452.7|44432.7|0
1641196530000|2022-01-03 07:55:30|44462.7|44442.7|44463.7|44443.7|44463.7|44443.7|44462.7|44442.7|0
1641196540000|2022-01-03 07:55:40|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|2
1641196550000|2022-01-03 07:55:50|||||||||1
1641196560000|2022-01-03 07:56:00|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1641196580000|2022-01-03 07:56:20|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|2
1641196600000|2022-01-03 07:56:40|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1641196610000|2022-01-03 07:56:50|||||||||1
1641196620000|2022-01-03 07:57:00|44460.2|44440.2|44463.7|44443.7|44463.7|44443.7|44460.2|44440.2|0
1641196650000|2022-01-03 07:57:30|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|6
1641196660000|2022-01-03 07:57:40|44473.7|44453.7|44478.7|44458.7|44478.7|44458.7|44473.7|44453.7|1
1641196670000|2022-01-03 07:57:50|44481.2|44461.2|44483.7|44463.7|44483.7|44463.7|44478.7|44458.7|2
1641196680000|2022-01-03 07:58:00|44479.7|44459.7|44473.7|44453.7|44479.7|44459.7|44468.7|44448.7|2
1641196690000|2022-01-03 07:58:10|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|44471.2|44451.2|0
1641196700000|2022-01-03 07:58:20|44473.7|44453.7|44478.7|44458.7|44478.7|44458.7|44473.7|44453.7|0
1641196720000|2022-01-03 07:58:40|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1641196740000|2022-01-03 07:59:00|44486.2|44466.2|44496.7|44476.7|44496.7|44476.7|44486.2|44466.2|3
1641196750000|2022-01-03 07:59:10|44498.7|44478.7|44508.7|44488.7|44509.2|44489.2|44498.7|44478.7|11
1641196760000|2022-01-03 07:59:20|44507.2|44487.2|44503.7|44483.7|44507.2|44487.2|44503.7|44483.7|0
1641196780000|2022-01-03 07:59:40|44502.2|44482.2|44493.7|44473.7|44502.2|44482.2|44493.7|44473.7|4
1641196790000|2022-01-03 07:59:50|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|44492.2|44472.2|2
1641196800000|2022-01-03 08:00:00|44491.2|44471.2|44496.2|44476.2|44498.7|44478.7|44477.2|44457.2|10
1641196810000|2022-01-03 08:00:10|44494.7|44474.7|44486.2|44466.2|44494.7|44474.7|44486.2|44466.2|0
1641196820000|2022-01-03 08:00:20|44487.7|44467.7|44497.7|44477.7|44497.7|44477.7|44487.7|44467.7|2
1641196830000|2022-01-03 08:00:30|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44497.2|44477.2|0
1641196840000|2022-01-03 08:00:40|44497.7|44477.7|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|1
1641196860000|2022-01-03 08:01:00|44512.7|44492.7|44533.7|44513.7|44533.7|44513.7|44512.7|44492.7|7
1641196870000|2022-01-03 08:01:10|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|6
1641196880000|2022-01-03 08:01:20|44526.2|44506.2|44528.7|44508.7|44528.7|44508.7|44526.2|44506.2|2
1641196890000|2022-01-03 08:01:30|44521.2|44501.2|44516.2|44496.2|44521.2|44501.2|44516.2|44496.2|4
1641196900000|2022-01-03 08:01:40|44514.7|44494.7|44513.7|44493.7|44514.7|44494.7|44513.7|44493.7|1
1641196910000|2022-01-03 08:01:50|44504.7|44484.7|44503.7|44483.7|44504.7|44484.7|44503.7|44483.7|4
1641196920000|2022-01-03 08:02:00|44501.2|44481.2|44508.7|44488.7|44508.7|44488.7|44501.2|44481.2|6
1641196930000|2022-01-03 08:02:10|||||||||2
1641196950000|2022-01-03 08:02:30|44507.2|44487.2|44504.7|44484.7|44507.2|44487.2|44503.7|44483.7|1
1641196960000|2022-01-03 08:02:40|44506.2|44486.2|44510.2|44490.2|44510.2|44490.2|44506.2|44486.2|2
1641196970000|2022-01-03 08:02:50|44511.2|44491.2|44511.2|44491.2|44512.2|44492.2|44511.2|44491.2|3
1641196980000|2022-01-03 08:03:00|44510.2|44490.2|44501.2|44481.2|44510.2|44490.2|44501.2|44481.2|3
1641196990000|2022-01-03 08:03:10|44499.7|44479.7|44512.2|44492.2|44513.7|44493.7|44499.7|44479.7|6
1641197000000|2022-01-03 08:03:20|44511.2|44491.2|44512.2|44492.2|44512.2|44492.2|44511.2|44491.2|0
1641197010000|2022-01-03 08:03:30|44509.7|44489.7|44508.7|44488.7|44509.7|44489.7|44508.7|44488.7|1
1641197020000|2022-01-03 08:03:40|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|44509.7|44489.7|0
1641197030000|2022-01-03 08:03:50|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|1
1641197040000|2022-01-03 08:04:00|44509.7|44489.7|44511.2|44491.2|44511.2|44491.2|44508.7|44488.7|2
1641197050000|2022-01-03 08:04:10|44513.7|44493.7|44516.2|44496.2|44516.2|44496.2|44513.7|44493.7|3
1641197060000|2022-01-03 08:04:20|44517.2|44497.2|44518.7|44498.7|44518.7|44498.7|44517.2|44497.2|2
1641197070000|2022-01-03 08:04:30|44523.7|44503.7|44528.7|44508.7|44528.7|44508.7|44523.7|44503.7|4
1641197080000|2022-01-03 08:04:40|||||||||2
1641197090000|2022-01-03 08:04:50|||||||||1
1641197100000|2022-01-03 08:05:00|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|1
1641197110000|2022-01-03 08:05:10|44530.2|44510.2|44527.2|44507.2|44530.2|44510.2|44527.2|44507.2|2
1641197120000|2022-01-03 08:05:20|44525.6|44505.6|44531.2|44511.2|44531.2|44511.2|44525.6|44505.6|2
1641197130000|2022-01-03 08:05:30|44532.2|44512.2|44533.1|44513.1|44533.1|44513.1|44529.7|44509.7|0
1641197140000|2022-01-03 08:05:40|44530.6|44510.6|44520.6|44500.6|44530.6|44510.6|44520.6|44500.6|5
1641197150000|2022-01-03 08:05:50|44519.1|44499.1|44525.6|44505.6|44525.6|44505.6|44515.6|44495.6|4
1641197160000|2022-01-03 08:06:00|44528.7|44508.7|44537.2|44517.2|44540.6|44520.6|44528.7|44508.7|6
1641197170000|2022-01-03 08:06:10|||||||||1
1641197180000|2022-01-03 08:06:20|44534.1|44514.1|44533.1|44513.1|44534.1|44514.1|44533.1|44513.1|1
1641197190000|2022-01-03 08:06:30|44534.7|44514.7|44531.6|44511.6|44535.6|44515.6|44531.6|44511.6|1
1641197200000|2022-01-03 08:06:40|44530.6|44510.6|44523.1|44503.1|44530.6|44510.6|44520.6|44500.6|2
1641197220000|2022-01-03 08:07:00|44520.6|44500.6|44519.7|44499.7|44520.6|44500.6|44518.1|44498.1|1
1641197230000|2022-01-03 08:07:10|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|0
1641197240000|2022-01-03 08:07:20|44519.7|44499.7|44523.1|44503.1|44523.1|44503.1|44519.7|44499.7|3
1641197250000|2022-01-03 08:07:30|||||||||1
1641197270000|2022-01-03 08:07:50|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|1
1641197290000|2022-01-03 08:08:10|44526.6|44506.6|44528.1|44508.1|44530.6|44510.6|44526.6|44506.6|1
1641197300000|2022-01-03 08:08:20|44529.6|44509.6|44533.1|44513.1|44533.1|44513.1|44529.6|44509.6|1
1641197310000|2022-01-03 08:08:30|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|0
1641197330000|2022-01-03 08:08:50|44535.6|44515.6|44540.6|44520.6|44540.6|44520.6|44535.6|44515.6|1
1641197340000|2022-01-03 08:09:00|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|7
1641197350000|2022-01-03 08:09:10|44535.6|44515.6|44533.1|44513.1|44535.6|44515.6|44533.1|44513.1|0
1641197360000|2022-01-03 08:09:20|44531.6|44511.6|44528.1|44508.1|44531.6|44511.6|44528.1|44508.1|0
1641197390000|2022-01-03 08:09:50|44526.6|44506.6|44523.1|44503.1|44526.6|44506.6|44523.1|44503.1|0
1641197400000|2022-01-03 08:10:00|44530.6|44510.6|44538.1|44518.1|44538.1|44518.1|44530.6|44510.6|6
1641197410000|2022-01-03 08:10:10|44536.6|44516.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|0
1641197420000|2022-01-03 08:10:20|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|1
1641197430000|2022-01-03 08:10:30|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|0
1641197440000|2022-01-03 08:10:40|44539.6|44519.6|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|0
1641197460000|2022-01-03 08:11:00|44534.6|44514.6|44535.6|44515.6|44535.6|44515.6|44533.1|44513.1|2
1641197480000|2022-01-03 08:11:20|44534.1|44514.1|44535.6|44515.6|44535.6|44515.6|44533.1|44513.1|1
1641197500000|2022-01-03 08:11:40|44534.1|44514.1|44535.6|44515.6|44535.6|44515.6|44530.6|44510.6|0
1641197520000|2022-01-03 08:12:00|44538.1|44518.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|3
1641197530000|2022-01-03 08:12:10|44534.1|44514.1|44530.6|44510.6|44534.1|44514.1|44529.1|44509.1|2
1641197550000|2022-01-03 08:12:30|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|1
1641197570000|2022-01-03 08:12:50|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|2
1641197580000|2022-01-03 08:13:00|44545.6|44525.6|44540.6|44520.6|44545.6|44525.6|44540.6|44520.6|10
1641197590000|2022-01-03 08:13:10|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|0
1641197610000|2022-01-03 08:13:30|44530.6|44510.6|44521.6|44501.6|44530.6|44510.6|44521.6|44501.6|3
1641197630000|2022-01-03 08:13:50|44515.6|44495.6|44513.1|44493.1|44515.6|44495.6|44513.1|44493.1|3
1641197640000|2022-01-03 08:14:00|44515.6|44495.6|44533.1|44513.1|44533.1|44513.1|44515.6|44495.6|8
1641197650000|2022-01-03 08:14:10|||||||||1
1641197660000|2022-01-03 08:14:20|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|4
1641197670000|2022-01-03 08:14:30|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|1
1641197690000|2022-01-03 08:14:50|44537.1|44517.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|0
1641197700000|2022-01-03 08:15:00|44537.1|44517.1|44538.1|44518.1|44538.1|44518.1|44537.1|44517.1|3
1641197710000|2022-01-03 08:15:10|44536.6|44516.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|1
1641197730000|2022-01-03 08:15:30|44542.1|44522.1|44543.1|44523.1|44543.1|44523.1|44542.1|44522.1|1
1641197740000|2022-01-03 08:15:40|44545.6|44525.6|44550.6|44530.6|44550.6|44530.6|44545.6|44525.6|5
1641197750000|2022-01-03 08:15:50|44552.1|44532.1|44558.1|44538.1|44558.1|44538.1|44552.1|44532.1|2
1641197760000|2022-01-03 08:16:00|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44558.1|44538.1|3
1641197770000|2022-01-03 08:16:10|||||||||1
1641197780000|2022-01-03 08:16:20|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|1
1641197790000|2022-01-03 08:16:30|44558.7|44538.7|44558.1|44538.1|44558.7|44538.7|44558.1|44538.1|0
1641197810000|2022-01-03 08:16:50|44559.6|44539.6|44555.6|44535.6|44559.6|44539.6|44555.6|44535.6|1
1641197850000|2022-01-03 08:17:30|||||||||4
1641197860000|2022-01-03 08:17:40|44558.1|44538.1|44565.6|44545.6|44565.6|44545.6|44558.1|44538.1|3
1641197870000|2022-01-03 08:17:50|44568.1|44548.1|44565.6|44545.6|44568.1|44548.1|44565.6|44545.6|1
1641197880000|2022-01-03 08:18:00|||||||||8
1641197890000|2022-01-03 08:18:10|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|6
1641197910000|2022-01-03 08:18:30|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|2
1641197920000|2022-01-03 08:18:40|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|5
1641197940000|2022-01-03 08:19:00|44559.1|44539.1|44565.6|44545.6|44565.6|44545.6|44559.1|44539.1|7
1641197950000|2022-01-03 08:19:10|44563.1|44543.1|44550.6|44530.6|44563.1|44543.1|44550.6|44530.6|1
1641197960000|2022-01-03 08:19:20|44549.1|44529.1|44549.1|44529.1|44550.6|44530.6|44548.1|44528.1|2
1641197970000|2022-01-03 08:19:30|44548.1|44528.1|44540.6|44520.6|44548.1|44528.1|44540.6|44520.6|2
1641197990000|2022-01-03 08:19:50|44539.1|44519.1|44540.6|44520.6|44540.6|44520.6|44539.1|44519.1|2
1641198000000|2022-01-03 08:20:00|44543.7|44523.7|44545.6|44525.6|44545.6|44525.6|44543.7|44523.7|2
1641198010000|2022-01-03 08:20:10|44546.6|44526.6|44546.6|44526.6|44548.1|44528.1|44546.6|44526.6|2
1641198020000|2022-01-03 08:20:20|44545.1|44525.1|44541.6|44521.6|44545.1|44525.1|44541.6|44521.6|0
1641198030000|2022-01-03 08:20:30|||||||||1
1641198050000|2022-01-03 08:20:50|44543.1|44523.1|44540.6|44520.6|44543.1|44523.1|44540.6|44520.6|1
1641198060000|2022-01-03 08:21:00|44542.1|44522.1|44543.1|44523.1|44543.1|44523.1|44542.1|44522.1|0
1641198070000|2022-01-03 08:21:10|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|0
1641198080000|2022-01-03 08:21:20|||||||||1
1641198110000|2022-01-03 08:21:50|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|1
1641198120000|2022-01-03 08:22:00|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|44549.1|44529.1|1
1641198150000|2022-01-03 08:22:30|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|1
1641198160000|2022-01-03 08:22:40|||||||||2
1641198170000|2022-01-03 08:22:50|44540.6|44520.6|44543.1|44523.1|44543.1|44523.1|44540.6|44520.6|1
1641198190000|2022-01-03 08:23:10|44545.6|44525.6|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|2
1641198210000|2022-01-03 08:23:30|44544.6|44524.6|44548.1|44528.1|44548.1|44528.1|44544.6|44524.6|1
1641198220000|2022-01-03 08:23:40|||||||||1
1641198240000|2022-01-03 08:24:00|||||||||1
1641198250000|2022-01-03 08:24:10|||||||||2
1641198260000|2022-01-03 08:24:20|44546.6|44526.6|44545.6|44525.6|44546.6|44526.6|44545.6|44525.6|0
1641198270000|2022-01-03 08:24:30|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|1
1641198280000|2022-01-03 08:24:40|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|4
1641198290000|2022-01-03 08:24:50|44537.1|44517.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|1
1641198300000|2022-01-03 08:25:00|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|3
1641198310000|2022-01-03 08:25:10|44536.6|44516.6|44535.6|44515.6|44536.6|44516.6|44535.6|44515.6|0
1641198320000|2022-01-03 08:25:20|44537.1|44517.1|44538.1|44518.1|44540.6|44520.6|44535.6|44515.6|0
1641198330000|2022-01-03 08:25:30|44536.6|44516.6|44537.6|44517.6|44539.1|44519.1|44536.6|44516.6|0
1641198340000|2022-01-03 08:25:40|44538.1|44518.1|44540.6|44520.6|44540.6|44520.6|44538.1|44518.1|1
1641198370000|2022-01-03 08:26:10|44539.6|44519.6|44550.6|44530.6|44550.6|44530.6|44539.6|44519.6|5
1641198410000|2022-01-03 08:26:50|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|2
1641198420000|2022-01-03 08:27:00|44553.1|44533.1|44550.6|44530.6|44553.1|44533.1|44550.6|44530.6|1
1641198440000|2022-01-03 08:27:20|||||||||1
1641198470000|2022-01-03 08:27:50|44549.1|44529.1|44543.1|44523.1|44549.1|44529.1|44543.1|44523.1|5
1641198480000|2022-01-03 08:28:00|||||||||3
1641198500000|2022-01-03 08:28:20|44544.6|44524.6|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|2
1641198510000|2022-01-03 08:28:30|||||||||1
1641198520000|2022-01-03 08:28:40|||||||||1
1641198530000|2022-01-03 08:28:50|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|1
1641198540000|2022-01-03 08:29:00|44555.6|44535.6|44559.6|44539.6|44559.6|44539.6|44555.6|44535.6|3
1641198560000|2022-01-03 08:29:20|44558.1|44538.1|44560.6|44540.6|44560.6|44540.6|44558.1|44538.1|0
1641198570000|2022-01-03 08:29:30|44558.1|44538.1|44555.6|44535.6|44558.1|44538.1|44555.6|44535.6|3
1641198580000|2022-01-03 08:29:40|44559.6|44539.6|44559.6|44539.6|44559.6|44539.6|44559.6|44539.6|1
1641198600000|2022-01-03 08:30:00|44560.6|44540.6|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|5
1641198640000|2022-01-03 08:30:40|44559.1|44539.1|44558.1|44538.1|44559.1|44539.1|44558.1|44538.1|1
1641198650000|2022-01-03 08:30:50|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|2
1641198710000|2022-01-03 08:31:50|||||||||1
1641198720000|2022-01-03 08:32:00|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|0
1641198730000|2022-01-03 08:32:10|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|0
1641198750000|2022-01-03 08:32:30|44545.1|44525.1|44543.1|44523.1|44545.1|44525.1|44543.1|44523.1|2
1641198760000|2022-01-03 08:32:40|44545.6|44525.6|44550.6|44530.6|44550.6|44530.6|44545.6|44525.6|0
1641198770000|2022-01-03 08:32:50|44549.1|44529.1|44545.6|44525.6|44549.1|44529.1|44545.6|44525.6|0
1641198780000|2022-01-03 08:33:00|44548.1|44528.1|44550.6|44530.6|44550.6|44530.6|44548.1|44528.1|5
1641198790000|2022-01-03 08:33:10|||||||||1
1641198810000|2022-01-03 08:33:30|44548.1|44528.1|44546.6|44526.6|44548.1|44528.1|44546.6|44526.6|1
1641198820000|2022-01-03 08:33:40|44545.6|44525.6|44545.6|44525.6|44548.1|44528.1|44545.6|44525.6|1
1641198830000|2022-01-03 08:33:50|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|0
1641198840000|2022-01-03 08:34:00|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|3
1641198850000|2022-01-03 08:34:10|44538.1|44518.1|44529.6|44509.6|44538.1|44518.1|44529.6|44509.6|7
1641198860000|2022-01-03 08:34:20|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|3
1641198880000|2022-01-03 08:34:40|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|0
1641198890000|2022-01-03 08:34:50|44533.1|44513.1|44535.6|44515.6|44537.1|44517.1|44533.1|44513.1|4
1641198900000|2022-01-03 08:35:00|44538.1|44518.1|44540.6|44520.6|44540.6|44520.6|44535.6|44515.6|1
1641198940000|2022-01-03 08:35:40|44539.1|44519.1|44535.6|44515.6|44539.1|44519.1|44535.6|44515.6|3
1641198960000|2022-01-03 08:36:00|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|3
1641198970000|2022-01-03 08:36:10|44531.6|44511.6|44525.6|44505.6|44531.6|44511.6|44525.6|44505.6|3
1641198980000|2022-01-03 08:36:20|44524.1|44504.1|44520.6|44500.6|44524.1|44504.1|44520.6|44500.6|12
1641198990000|2022-01-03 08:36:30|44519.1|44499.1|44518.1|44498.1|44519.1|44499.1|44518.1|44498.1|1
1641199020000|2022-01-03 08:37:00|44519.6|44499.6|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|2
1641199030000|2022-01-03 08:37:10|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|0
1641199040000|2022-01-03 08:37:20|44524.6|44504.6|44525.6|44505.6|44525.6|44505.6|44524.6|44504.6|1
1641199050000|2022-01-03 08:37:30|||||||||1
1641199060000|2022-01-03 08:37:40|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|1
1641199070000|2022-01-03 08:37:50|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|1
1641199080000|2022-01-03 08:38:00|44527.6|44507.6|44530.6|44510.6|44530.6|44510.6|44527.6|44507.6|3
1641199110000|2022-01-03 08:38:30|||||||||2
1641199130000|2022-01-03 08:38:50|||||||||2
1641199140000|2022-01-03 08:39:00|44529.1|44509.1|44528.1|44508.1|44529.1|44509.1|44528.1|44508.1|1
1641199150000|2022-01-03 08:39:10|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|0
1641199160000|2022-01-03 08:39:20|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|0
1641199170000|2022-01-03 08:39:30|||||||||2
1641199180000|2022-01-03 08:39:40|44525.6|44505.6|44530.6|44510.6|44530.6|44510.6|44525.6|44505.6|4
1641199200000|2022-01-03 08:40:00|44532.1|44512.1|44533.1|44513.1|44533.1|44513.1|44532.1|44512.1|2
1641199210000|2022-01-03 08:40:10|44535.6|44515.6|44534.1|44514.1|44535.6|44515.6|44534.1|44514.1|0
1641199220000|2022-01-03 08:40:20|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|0
1641199240000|2022-01-03 08:40:40|44534.6|44514.6|44537.1|44517.1|44537.1|44517.1|44534.6|44514.6|3
1641199280000|2022-01-03 08:41:20|44538.1|44518.1|44540.6|44520.6|44540.6|44520.6|44538.1|44518.1|2
1641199290000|2022-01-03 08:41:30|44543.1|44523.1|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|1
1641199310000|2022-01-03 08:41:50|44557.1|44537.1|44559.6|44539.6|44559.6|44539.6|44557.1|44537.1|4
1641199320000|2022-01-03 08:42:00|44558.1|44538.1|44559.6|44539.6|44559.6|44539.6|44557.1|44537.1|3
1641199330000|2022-01-03 08:42:10|44560.6|44540.6|44558.1|44538.1|44560.6|44540.6|44558.1|44538.1|5
1641199340000|2022-01-03 08:42:20|44560.6|44540.6|44559.1|44539.1|44560.6|44540.6|44558.1|44538.1|0
1641199350000|2022-01-03 08:42:30|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|0
1641199360000|2022-01-03 08:42:40|44556.6|44536.6|44555.6|44535.6|44556.6|44536.6|44555.6|44535.6|2
1641199390000|2022-01-03 08:43:10|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|44551.6|44531.6|2
1641199400000|2022-01-03 08:43:20|44548.1|44528.1|44543.1|44523.1|44548.1|44528.1|44540.6|44520.6|0
1641199410000|2022-01-03 08:43:30|44542.1|44522.1|44542.1|44522.1|44543.1|44523.1|44542.1|44522.1|0
1641199420000|2022-01-03 08:43:40|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|0
1641199430000|2022-01-03 08:43:50|44541.6|44521.6|44545.6|44525.6|44545.6|44525.6|44540.6|44520.6|9
1641199440000|2022-01-03 08:44:00|44544.1|44524.1|44542.1|44522.1|44544.1|44524.1|44542.1|44522.1|0
1641199460000|2022-01-03 08:44:20|44539.6|44519.6|44542.1|44522.1|44542.1|44522.1|44539.6|44519.6|0
1641199470000|2022-01-03 08:44:30|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|1
1641199480000|2022-01-03 08:44:40|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|0
1641199490000|2022-01-03 08:44:50|44549.6|44529.6|44550.6|44530.6|44550.6|44530.6|44549.6|44529.6|1
1641199500000|2022-01-03 08:45:00|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44547.1|44527.1|0
1641199510000|2022-01-03 08:45:10|44547.1|44527.1|44545.6|44525.6|44550.6|44530.6|44545.6|44525.6|0
1641199520000|2022-01-03 08:45:20|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|44546.6|44526.6|1
1641199530000|2022-01-03 08:45:30|44545.6|44525.6|44550.6|44530.6|44550.6|44530.6|44545.6|44525.6|2
1641199540000|2022-01-03 08:45:40|44552.1|44532.1|44553.1|44533.1|44555.6|44535.6|44552.1|44532.1|0
1641199550000|2022-01-03 08:45:50|44554.6|44534.6|44555.6|44535.6|44555.6|44535.6|44554.6|44534.6|0
1641199580000|2022-01-03 08:46:20|44554.1|44534.1|44555.6|44535.6|44555.6|44535.6|44553.1|44533.1|0
1641199600000|2022-01-03 08:46:40|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|44553.1|44533.1|0
1641199620000|2022-01-03 08:47:00|44551.6|44531.6|44549.6|44529.6|44551.6|44531.6|44549.6|44529.6|3
1641199660000|2022-01-03 08:47:40|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.6|44530.6|1
1641199670000|2022-01-03 08:47:50|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|2
1641199680000|2022-01-03 08:48:00|||||||||2
1641199690000|2022-01-03 08:48:10|44556.1|44536.1|44554.6|44534.6|44556.1|44536.1|44554.6|44534.6|3
1641199700000|2022-01-03 08:48:20|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|44556.1|44536.1|1
1641199740000|2022-01-03 08:49:00|44558.6|44538.6|44557.1|44537.1|44561.1|44541.1|44557.1|44537.1|2
1641199750000|2022-01-03 08:49:10|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|1
1641199770000|2022-01-03 08:49:30|44553.1|44533.1|44552.1|44532.1|44553.1|44533.1|44552.1|44532.1|2
1641199780000|2022-01-03 08:49:40|44550.6|44530.6|44549.1|44529.1|44550.6|44530.6|44549.1|44529.1|0
1641199790000|2022-01-03 08:49:50|44548.1|44528.1|44543.1|44523.1|44548.1|44528.1|44543.1|44523.1|5
1641199800000|2022-01-03 08:50:00|44536.6|44516.6|44538.1|44518.1|44538.1|44518.1|44536.6|44516.6|6
1641199810000|2022-01-03 08:50:10|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|1
1641199820000|2022-01-03 08:50:20|44541.6|44521.6|44544.6|44524.6|44544.6|44524.6|44541.6|44521.6|1
1641199830000|2022-01-03 08:50:30|44544.1|44524.1|44544.1|44524.1|44544.1|44524.1|44544.1|44524.1|0
1641199840000|2022-01-03 08:50:40|44541.6|44521.6|44541.6|44521.6|44541.6|44521.6|44540.6|44520.6|0
1641199850000|2022-01-03 08:50:50|44544.1|44524.1|44540.6|44520.6|44544.1|44524.1|44540.6|44520.6|0
1641199890000|2022-01-03 08:51:30|44539.1|44519.1|44530.6|44510.6|44539.1|44519.1|44530.6|44510.6|7
1641199910000|2022-01-03 08:51:50|||||||||2
1641199920000|2022-01-03 08:52:00|44529.1|44509.1|44528.1|44508.1|44529.1|44509.1|44528.1|44508.1|2
1641199930000|2022-01-03 08:52:10|44525.6|44505.6|44528.1|44508.1|44528.1|44508.1|44525.6|44505.6|1
1641199940000|2022-01-03 08:52:20|44533.1|44513.1|44538.1|44518.1|44538.1|44518.1|44533.1|44513.1|4
1641199950000|2022-01-03 08:52:30|||||||||2
1641199980000|2022-01-03 08:53:00|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44538.1|44518.1|2
1641199990000|2022-01-03 08:53:10|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|1
1641200020000|2022-01-03 08:53:40|44546.1|44526.1|44547.1|44527.1|44547.1|44527.1|44546.1|44526.1|0
1641200070000|2022-01-03 08:54:30|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|1
1641200080000|2022-01-03 08:54:40|44544.1|44524.1|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|0
1641200100000|2022-01-03 08:55:00|44544.1|44524.1|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|1
1641200110000|2022-01-03 08:55:10|44547.1|44527.1|44545.6|44525.6|44548.1|44528.1|44545.6|44525.6|1
1641200120000|2022-01-03 08:55:20|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|3
1641200140000|2022-01-03 08:55:40|44541.6|44521.6|44540.6|44520.6|44541.6|44521.6|44540.6|44520.6|0
1641200160000|2022-01-03 08:56:00|44543.1|44523.1|44538.1|44518.1|44543.1|44523.1|44538.1|44518.1|6
1641200170000|2022-01-03 08:56:10|||||||||2
1641200180000|2022-01-03 08:56:20|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|0
1641200190000|2022-01-03 08:56:30|44541.1|44521.1|44542.1|44522.1|44542.1|44522.1|44541.1|44521.1|1
1641200200000|2022-01-03 08:56:40|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|0
1641200210000|2022-01-03 08:56:50|44541.6|44521.6|44543.1|44523.1|44543.1|44523.1|44541.6|44521.6|0
1641200220000|2022-01-03 08:57:00|44541.6|44521.6|44538.1|44518.1|44541.6|44521.6|44538.1|44518.1|2
1641200230000|2022-01-03 08:57:10|||||||||1
1641200240000|2022-01-03 08:57:20|44536.6|44516.6|44535.6|44515.6|44536.6|44516.6|44535.6|44515.6|1
1641200250000|2022-01-03 08:57:30|44538.1|44518.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|3
1641200260000|2022-01-03 08:57:40|44538.1|44518.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|0
1641200270000|2022-01-03 08:57:50|44534.1|44514.1|44533.1|44513.1|44534.1|44514.1|44533.1|44513.1|0
1641200280000|2022-01-03 08:58:00|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|5
1641200290000|2022-01-03 08:58:10|||||||||1
1641200310000|2022-01-03 08:58:30|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|2
1641200320000|2022-01-03 08:58:40|44539.1|44519.1|44538.1|44518.1|44539.1|44519.1|44538.1|44518.1|1
1641200340000|2022-01-03 08:59:00|44535.6|44515.6|44531.6|44511.6|44538.1|44518.1|44531.6|44511.6|2
1641200350000|2022-01-03 08:59:10|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|0
1641200370000|2022-01-03 08:59:30|44529.1|44509.1|44520.6|44500.6|44529.1|44509.1|44520.6|44500.6|4
1641200380000|2022-01-03 08:59:40|44518.1|44498.1|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|4
1641200410000|2022-01-03 09:00:10|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|0
1641200420000|2022-01-03 09:00:20|44530.6|44510.6|44528.1|44508.1|44530.6|44510.6|44525.6|44505.6|0
1641200430000|2022-01-03 09:00:30|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|0
1641200440000|2022-01-03 09:00:40|44530.6|44510.6|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|0
1641200450000|2022-01-03 09:00:50|44529.1|44509.1|44530.6|44510.6|44530.6|44510.6|44529.1|44509.1|1
1641200460000|2022-01-03 09:01:00|44532.1|44512.1|44534.6|44514.6|44534.6|44514.6|44532.1|44512.1|2
1641200480000|2022-01-03 09:01:20|44537.1|44517.1|44548.1|44528.1|44548.1|44528.1|44537.1|44517.1|2
1641200490000|2022-01-03 09:01:30|44551.1|44531.1|44554.6|44534.6|44554.6|44534.6|44551.1|44531.1|1
1641200500000|2022-01-03 09:01:40|44556.1|44536.1|44555.6|44535.6|44556.1|44536.1|44555.6|44535.6|1
1641200520000|2022-01-03 09:02:00|44554.1|44534.1|44558.1|44538.1|44558.1|44538.1|44553.1|44533.1|1
1641200540000|2022-01-03 09:02:20|44556.6|44536.6|44553.1|44533.1|44556.6|44536.6|44553.1|44533.1|4
1641200550000|2022-01-03 09:02:30|44554.6|44534.6|44555.6|44535.6|44555.6|44535.6|44554.6|44534.6|2
1641200570000|2022-01-03 09:02:50|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|0
1641200580000|2022-01-03 09:03:00|44558.1|44538.1|44564.1|44544.1|44573.1|44553.1|44558.1|44538.1|11
1641200590000|2022-01-03 09:03:10|44562.6|44542.6|44560.6|44540.6|44562.6|44542.6|44560.6|44540.6|1
1641200610000|2022-01-03 09:03:30|44559.1|44539.1|44558.1|44538.1|44559.1|44539.1|44558.1|44538.1|0
1641200620000|2022-01-03 09:03:40|44559.6|44539.6|44560.6|44540.6|44560.6|44540.6|44559.6|44539.6|4
1641200630000|2022-01-03 09:03:50|44562.1|44542.1|44565.6|44545.6|44565.6|44545.6|44562.1|44542.1|0
1641200640000|2022-01-03 09:04:00|44568.1|44548.1|44570.6|44550.6|44570.6|44550.6|44568.1|44548.1|2
1641200650000|2022-01-03 09:04:10|44578.1|44558.1|44575.6|44555.6|44580.6|44560.6|44575.6|44555.6|8
1641200680000|2022-01-03 09:04:40|44573.1|44553.1|44571.6|44551.6|44573.1|44553.1|44571.6|44551.6|3
1641200690000|2022-01-03 09:04:50|44570.6|44550.6|44571.6|44551.6|44572.1|44552.1|44570.6|44550.6|0
1641200700000|2022-01-03 09:05:00|44570.6|44550.6|44575.6|44555.6|44575.6|44555.6|44570.6|44550.6|3
1641200710000|2022-01-03 09:05:10|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|0
1641200720000|2022-01-03 09:05:20|44590.6|44570.6|44603.1|44583.1|44603.1|44583.1|44590.6|44570.6|19
1641200730000|2022-01-03 09:05:30|44604.6|44584.6|44606.1|44586.1|44606.1|44586.1|44604.6|44584.6|2
1641200740000|2022-01-03 09:05:40|44607.1|44587.1|44603.1|44583.1|44608.1|44588.1|44603.1|44583.1|6
1641200750000|2022-01-03 09:05:50|||||||||2
1641200760000|2022-01-03 09:06:00|44598.1|44578.1|44579.1|44559.1|44598.1|44578.1|44579.1|44559.1|17
1641200770000|2022-01-03 09:06:10|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|3
1641200800000|2022-01-03 09:06:40|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|44570.6|44550.6|1
1641200810000|2022-01-03 09:06:50|44571.6|44551.6|44570.6|44550.6|44571.6|44551.6|44570.6|44550.6|1
1641200820000|2022-01-03 09:07:00|44569.1|44549.1|44564.1|44544.1|44569.1|44549.1|44564.1|44544.1|0
1641200830000|2022-01-03 09:07:10|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|1
1641200850000|2022-01-03 09:07:30|||||||||4
1641200860000|2022-01-03 09:07:40|||||||||1
1641200870000|2022-01-03 09:07:50|||||||||1
1641200900000|2022-01-03 09:08:20|44564.6|44544.6|44560.6|44540.6|44564.6|44544.6|44560.6|44540.6|1
1641200920000|2022-01-03 09:08:40|44562.1|44542.1|44565.6|44545.6|44565.6|44545.6|44562.1|44542.1|0
1641200930000|2022-01-03 09:08:50|44563.1|44543.1|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|0
1641200940000|2022-01-03 09:09:00|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|2
1641200950000|2022-01-03 09:09:10|44564.6|44544.6|44560.6|44540.6|44564.6|44544.6|44560.6|44540.6|2
1641200970000|2022-01-03 09:09:30|||||||||1
1641200980000|2022-01-03 09:09:40|||||||||2
1641201010000|2022-01-03 09:10:10|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|4
1641201050000|2022-01-03 09:10:50|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1641201070000|2022-01-03 09:11:10|44564.6|44544.6|44565.6|44545.6|44565.6|44545.6|44563.1|44543.1|3
1641201090000|2022-01-03 09:11:30|||||||||1
1641201120000|2022-01-03 09:12:00|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|44563.1|44543.1|0
1641201130000|2022-01-03 09:12:10|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|2
1641201140000|2022-01-03 09:12:20|||||||||1
1641201190000|2022-01-03 09:13:10|44562.6|44542.6|44560.6|44540.6|44562.6|44542.6|44560.6|44540.6|3
1641201200000|2022-01-03 09:13:20|44553.1|44533.1|44543.1|44523.1|44553.1|44533.1|44543.1|44523.1|8
1641201220000|2022-01-03 09:13:40|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|1
1641201230000|2022-01-03 09:13:50|||||||||3
1641201240000|2022-01-03 09:14:00|44542.1|44522.1|44545.6|44525.6|44545.6|44525.6|44542.1|44522.1|0
1641201260000|2022-01-03 09:14:20|44548.1|44528.1|44560.6|44540.6|44560.6|44540.6|44548.1|44528.1|0
1641201270000|2022-01-03 09:14:30|44559.1|44539.1|44558.1|44538.1|44559.1|44539.1|44558.1|44538.1|3
1641201280000|2022-01-03 09:14:40|||||||||2
1641201290000|2022-01-03 09:14:50|44559.1|44539.1|44560.6|44540.6|44560.6|44540.6|44559.1|44539.1|0
1641201300000|2022-01-03 09:15:00|44559.1|44539.1|44558.1|44538.1|44560.6|44540.6|44558.1|44538.1|1
1641201330000|2022-01-03 09:15:30|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|1
1641201360000|2022-01-03 09:16:00|44551.6|44531.6|44550.6|44530.6|44551.6|44531.6|44550.6|44530.6|1
1641201370000|2022-01-03 09:16:10|44549.1|44529.1|44545.6|44525.6|44549.1|44529.1|44545.6|44525.6|0
1641201380000|2022-01-03 09:16:20|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|0
1641201390000|2022-01-03 09:16:30|44550.6|44530.6|44550.6|44530.6|44550.6|44530.6|44550.6|44530.6|1
1641201410000|2022-01-03 09:16:50|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|44548.1|44528.1|0
1641201430000|2022-01-03 09:17:10|44546.6|44526.6|44545.6|44525.6|44546.6|44526.6|44545.6|44525.6|0
1641201440000|2022-01-03 09:17:20|44544.1|44524.1|44540.6|44520.6|44544.1|44524.1|44540.6|44520.6|0
1641201450000|2022-01-03 09:17:30|44539.1|44519.1|44533.1|44513.1|44539.1|44519.1|44533.1|44513.1|2
1641201460000|2022-01-03 09:17:40|44537.1|44517.1|44538.1|44518.1|44540.6|44520.6|44537.1|44517.1|9
1641201480000|2022-01-03 09:18:00|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|1
1641201510000|2022-01-03 09:18:30|44525.6|44505.6|44519.1|44499.1|44525.6|44505.6|44519.1|44499.1|7
1641201520000|2022-01-03 09:18:40|44520.6|44500.6|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|2
1641201530000|2022-01-03 09:18:50|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|0
1641201540000|2022-01-03 09:19:00|44528.1|44508.1|44530.6|44510.6|44530.6|44510.6|44528.1|44508.1|0
1641201560000|2022-01-03 09:19:20|||||||||1
1641201570000|2022-01-03 09:19:30|44529.1|44509.1|44528.1|44508.1|44529.1|44509.1|44528.1|44508.1|1
1641201580000|2022-01-03 09:19:40|44527.1|44507.1|44528.1|44508.1|44528.1|44508.1|44527.1|44507.1|0
1641201590000|2022-01-03 09:19:50|44527.1|44507.1|44521.6|44501.6|44528.1|44508.1|44521.6|44501.6|5
1641201600000|2022-01-03 09:20:00|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|3
1641201620000|2022-01-03 09:20:20|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|44521.6|44501.6|0
1641201630000|2022-01-03 09:20:30|44521.6|44501.6|44524.1|44504.1|44525|44505|44521.6|44501.6|4
1641201640000|2022-01-03 09:20:40|44525|44505|44524.1|44504.1|44525|44505|44524.1|44504.1|0
1641201650000|2022-01-03 09:20:50|44525|44505|44524.1|44504.1|44525|44505|44524.1|44504.1|0
1641201660000|2022-01-03 09:21:00|44525|44505|44525|44505|44525|44505|44524.1|44504.1|0
1641201670000|2022-01-03 09:21:10|44526.6|44506.6|44528.1|44508.1|44528.1|44508.1|44526.6|44506.6|1
1641201680000|2022-01-03 09:21:20|44529.6|44509.6|44530.6|44510.6|44530.6|44510.6|44529.6|44509.6|1
1641201700000|2022-01-03 09:21:40|44529.1|44509.1|44530.6|44510.6|44530.6|44510.6|44528.1|44508.1|0
1641201710000|2022-01-03 09:21:50|44532.1|44512.1|44530.6|44510.6|44533.1|44513.1|44530.6|44510.6|1
1641201730000|2022-01-03 09:22:10|44529.1|44509.1|44528.1|44508.1|44529.1|44509.1|44528.1|44508.1|2
1641201740000|2022-01-03 09:22:20|44524.1|44504.1|44519.1|44499.1|44524.1|44504.1|44519.1|44499.1|6
1641201750000|2022-01-03 09:22:30|44517.5|44497.5|44516.6|44496.6|44517.5|44497.5|44516.6|44496.6|1
1641201770000|2022-01-03 09:22:50|44518.1|44498.1|44523.1|44503.1|44523.1|44503.1|44518.1|44498.1|4
1641201780000|2022-01-03 09:23:00|44524.6|44504.6|44528.1|44508.1|44528.1|44508.1|44524.6|44504.6|1
1641201830000|2022-01-03 09:23:50|||||||||1
1641201860000|2022-01-03 09:24:20|44529.6|44509.6|44526.6|44506.6|44529.6|44509.6|44526.6|44506.6|1
1641201870000|2022-01-03 09:24:30|44527.5|44507.5|44530.6|44510.6|44530.6|44510.6|44527.5|44507.5|0
1641201880000|2022-01-03 09:24:40|44533.1|44513.1|44530.6|44510.6|44533.1|44513.1|44530.6|44510.6|0
1641201890000|2022-01-03 09:24:50|44532.1|44512.1|44530.6|44510.6|44532.1|44512.1|44530.6|44510.6|1
1641201900000|2022-01-03 09:25:00|44529.1|44509.1|44530.6|44510.6|44530.6|44510.6|44529.1|44509.1|1
1641201910000|2022-01-03 09:25:10|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|1
1641201950000|2022-01-03 09:25:50|44530.6|44510.6|44531.6|44511.6|44533.1|44513.1|44530.6|44510.6|2
1641201960000|2022-01-03 09:26:00|44530.6|44510.6|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|0
1641201970000|2022-01-03 09:26:10|44531.6|44511.6|44530.6|44510.6|44531.6|44511.6|44530.6|44510.6|0
1641201980000|2022-01-03 09:26:20|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|0
1641202040000|2022-01-03 09:27:20|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|3
1641202060000|2022-01-03 09:27:40|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|2
1641202070000|2022-01-03 09:27:50|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|44523.1|44503.1|0
1641202080000|2022-01-03 09:28:00|||||||||1
1641202090000|2022-01-03 09:28:10|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|2
1641202100000|2022-01-03 09:28:20|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44520.6|44500.6|3
1641202110000|2022-01-03 09:28:30|44520.6|44500.6|44515.6|44495.6|44520.6|44500.6|44515.6|44495.6|7
1641202120000|2022-01-03 09:28:40|44510.6|44490.6|44504.6|44484.6|44510.6|44490.6|44504.1|44484.1|2
1641202130000|2022-01-03 09:28:50|44504.1|44484.1|44500.6|44480.6|44505.6|44485.6|44500.6|44480.6|4
1641202140000|2022-01-03 09:29:00|44498.1|44478.1|44498.1|44478.1|44502.1|44482.1|44495.6|44475.6|5
1641202150000|2022-01-03 09:29:10|44499.6|44479.6|44499.6|44479.6|44500.6|44480.6|44498.1|44478.1|2
1641202160000|2022-01-03 09:29:20|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|44500.6|44480.6|0
1641202180000|2022-01-03 09:29:40|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|44501.6|44481.6|1
1641202190000|2022-01-03 09:29:50|44505.6|44485.6|44505.6|44485.6|44507.1|44487.1|44505.6|44485.6|3
1641202200000|2022-01-03 09:30:00|44503.1|44483.1|44500.6|44480.6|44503.1|44483.1|44500.6|44480.6|2
1641202210000|2022-01-03 09:30:10|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44505.6|44485.6|5
1641202220000|2022-01-03 09:30:20|44508.1|44488.1|44510.6|44490.6|44510.6|44490.6|44508.1|44488.1|4
1641202230000|2022-01-03 09:30:30|44513.1|44493.1|44523.1|44503.1|44523.1|44503.1|44513.1|44493.1|4
1641202240000|2022-01-03 09:30:40|44524.6|44504.6|44525.6|44505.6|44529.6|44509.6|44524.6|44504.6|1
1641202250000|2022-01-03 09:30:50|44528.1|44508.1|44525.6|44505.6|44528.1|44508.1|44525.6|44505.6|1
1641202260000|2022-01-03 09:31:00|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|1
1641202270000|2022-01-03 09:31:10|44525.6|44505.6|44524.1|44504.1|44525.6|44505.6|44524.1|44504.1|1
1641202280000|2022-01-03 09:31:20|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|1
1641202320000|2022-01-03 09:32:00|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|4
1641202330000|2022-01-03 09:32:10|44532.1|44512.1|44543.1|44523.1|44543.1|44523.1|44532.1|44512.1|2
1641202340000|2022-01-03 09:32:20|||||||||1
1641202360000|2022-01-03 09:32:40|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|1
1641202400000|2022-01-03 09:33:20|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|3
1641202410000|2022-01-03 09:33:30|44530.6|44510.6|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|0
1641202430000|2022-01-03 09:33:50|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|2
1641202440000|2022-01-03 09:34:00|44533.1|44513.1|44535.6|44515.6|44535.6|44515.6|44533.1|44513.1|0
1641202460000|2022-01-03 09:34:20|44537.1|44517.1|44538.1|44518.1|44538.1|44518.1|44537.1|44517.1|2
1641202470000|2022-01-03 09:34:30|44539.6|44519.6|44548.1|44528.1|44548.1|44528.1|44539.6|44519.6|2
1641202480000|2022-01-03 09:34:40|44549.6|44529.6|44552.1|44532.1|44555.6|44535.6|44549.6|44529.6|3
1641202490000|2022-01-03 09:34:50|44553.6|44533.6|44552.1|44532.1|44554.6|44534.6|44552.1|44532.1|0
1641202500000|2022-01-03 09:35:00|44554.6|44534.6|44552.1|44532.1|44554.6|44534.6|44552.1|44532.1|0
1641202550000|2022-01-03 09:35:50|||||||||1
1641202560000|2022-01-03 09:36:00|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|4
1641202570000|2022-01-03 09:36:10|44559.6|44539.6|44560.6|44540.6|44560.6|44540.6|44558.1|44538.1|2
1641202590000|2022-01-03 09:36:30|44558.1|44538.1|44555.6|44535.6|44558.1|44538.1|44555.6|44535.6|1
1641202600000|2022-01-03 09:36:40|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.6|44530.6|0
1641202620000|2022-01-03 09:37:00|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|1
1641202630000|2022-01-03 09:37:10|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|44560.6|44540.6|0
1641202640000|2022-01-03 09:37:20|44563.1|44543.1|44568.1|44548.1|44569.6|44549.6|44563.1|44543.1|3
1641202650000|2022-01-03 09:37:30|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|1
1641202660000|2022-01-03 09:37:40|44575.6|44555.6|44578.1|44558.1|44578.1|44558.1|44575.6|44555.6|3
1641202680000|2022-01-03 09:38:00|44575.6|44555.6|44570.6|44550.6|44575.6|44555.6|44570.6|44550.6|1
1641202690000|2022-01-03 09:38:10|44565.6|44545.6|44560.6|44540.6|44565.6|44545.6|44560.6|44540.6|1
1641202720000|2022-01-03 09:38:40|||||||||2
1641202730000|2022-01-03 09:38:50|44563.1|44543.1|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|1
1641202750000|2022-01-03 09:39:10|44562.1|44542.1|44565.6|44545.6|44565.6|44545.6|44562.1|44542.1|0
1641202760000|2022-01-03 09:39:20|44564.6|44544.6|44562.1|44542.1|44564.6|44544.6|44562.1|44542.1|1
1641202770000|2022-01-03 09:39:30|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|1
1641202780000|2022-01-03 09:39:40|||||||||1
1641202800000|2022-01-03 09:40:00|44561.6|44541.6|44565.6|44545.6|44565.6|44545.6|44560.6|44540.6|2
1641202830000|2022-01-03 09:40:30|44567.1|44547.1|44565.6|44545.6|44568.1|44548.1|44565.6|44545.6|1
1641202840000|2022-01-03 09:40:40|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|0
1641202850000|2022-01-03 09:40:50|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|44569.1|44549.1|1
1641202860000|2022-01-03 09:41:00|44568.1|44548.1|44570.6|44550.6|44570.6|44550.6|44568.1|44548.1|1
1641202870000|2022-01-03 09:41:10|44572.1|44552.1|44575.6|44555.6|44575.6|44555.6|44572.1|44552.1|7
1641202880000|2022-01-03 09:41:20|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|2
1641202890000|2022-01-03 09:41:30|44582.1|44562.1|44583.1|44563.1|44583.1|44563.1|44582.1|44562.1|3
1641202910000|2022-01-03 09:41:50|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|1
1641202920000|2022-01-03 09:42:00|44587.1|44567.1|44585.6|44565.6|44588.1|44568.1|44585.6|44565.6|3
1641202930000|2022-01-03 09:42:10|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|44583.1|44563.1|0
1641202950000|2022-01-03 09:42:30|||||||||1
1641202960000|2022-01-03 09:42:40|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|44585.6|44565.6|1
1641202970000|2022-01-03 09:42:50|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|3
1641203010000|2022-01-03 09:43:30|44589.6|44569.6|44588.1|44568.1|44589.6|44569.6|44588.1|44568.1|2
1641203040000|2022-01-03 09:44:00|44589.6|44569.6|44594.6|44574.6|44594.6|44574.6|44589.6|44569.6|3
1641203050000|2022-01-03 09:44:10|44595.6|44575.6|44599.6|44579.6|44599.6|44579.6|44595.6|44575.6|2
1641203060000|2022-01-03 09:44:20|44602.1|44582.1|44608.1|44588.1|44608.1|44588.1|44602.1|44582.1|7
1641203080000|2022-01-03 09:44:40|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|0
1641203090000|2022-01-03 09:44:50|44614.6|44594.6|44618.1|44598.1|44618.1|44598.1|44614.6|44594.6|7
1641203100000|2022-01-03 09:45:00|44614.1|44594.1|44610.6|44590.6|44614.1|44594.1|44610.6|44590.6|4
1641203110000|2022-01-03 09:45:10|44609.1|44589.1|44604.6|44584.6|44609.1|44589.1|44603.1|44583.1|1
1641203120000|2022-01-03 09:45:20|44605.6|44585.6|44603.1|44583.1|44605.6|44585.6|44603.1|44583.1|1
1641203130000|2022-01-03 09:45:30|44601.5|44581.5|44594|44574|44601.5|44581.5|44594|44574|4
1641203140000|2022-01-03 09:45:40|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|0
1641203160000|2022-01-03 09:46:00|44590.6|44570.6|44583.1|44563.1|44590.6|44570.6|44583.1|44563.1|2
1641203170000|2022-01-03 09:46:10|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|27
1641203180000|2022-01-03 09:46:20|44584|44564|44584|44564|44584|44564|44584|44564|1
1641203190000|2022-01-03 09:46:30|44585.6|44565.6|44582.5|44562.5|44587.5|44567.5|44582.5|44562.5|1
1641203200000|2022-01-03 09:46:40|44581|44561|44580|44560|44581|44561|44580|44560|0
1641203210000|2022-01-03 09:46:50|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|0
1641203230000|2022-01-03 09:47:10|44585|44565|44587.5|44567.5|44587.5|44567.5|44585|44565|2
1641203240000|2022-01-03 09:47:20|44589.5|44569.5|44597|44577|44597|44577|44589.5|44569.5|21
1641203270000|2022-01-03 09:47:50|44599.5|44579.5|44604.5|44584.5|44604.5|44584.5|44599.5|44579.5|5
1641203280000|2022-01-03 09:48:00|44603.5|44583.5|44598|44578|44603.5|44583.5|44598|44578|7
1641203290000|2022-01-03 09:48:10|44595.5|44575.5|44589.5|44569.5|44595.5|44575.5|44589.5|44569.5|19
1641203300000|2022-01-03 09:48:20|44583|44563|44581|44561|44583|44563|44579.5|44559.5|2
1641203310000|2022-01-03 09:48:30|44582|44562|44582|44562|44582|44562|44582|44562|0
1641203330000|2022-01-03 09:48:50|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|2
1641203340000|2022-01-03 09:49:00|44584.5|44564.5|44579.5|44559.5|44584.5|44564.5|44579.5|44559.5|3
1641203370000|2022-01-03 09:49:30|||||||||2
1641203380000|2022-01-03 09:49:40|||||||||7
1641203390000|2022-01-03 09:49:50|44581|44561|44581|44561|44581|44561|44581|44561|0
1641203400000|2022-01-03 09:50:00|44582|44562|44579.5|44559.5|44582|44562|44579.5|44559.5|0
1641203410000|2022-01-03 09:50:10|44581|44561|44584.5|44564.5|44584.5|44564.5|44581|44561|1
1641203420000|2022-01-03 09:50:20|44587|44567|44589.5|44569.5|44589.5|44569.5|44587|44567|1
1641203430000|2022-01-03 09:50:30|44591|44571|44597|44577|44597|44577|44591|44571|1
1641203440000|2022-01-03 09:50:40|44599.5|44579.5|44597|44577|44599.5|44579.5|44597|44577|1
1641203450000|2022-01-03 09:50:50|44599.5|44579.5|44597|44577|44599.5|44579.5|44597|44577|3
1641203470000|2022-01-03 09:51:10|44598.5|44578.5|44599.5|44579.5|44599.5|44579.5|44598.5|44578.5|0
1641203490000|2022-01-03 09:51:30|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|1
1641203500000|2022-01-03 09:51:40|44607|44587|44611|44591|44611|44591|44607|44587|4
1641203510000|2022-01-03 09:51:50|44612|44592|44613.5|44593.5|44616|44596|44612|44592|2
1641203520000|2022-01-03 09:52:00|44615|44595|44618.5|44598.5|44618.5|44598.5|44615|44595|0
1641203530000|2022-01-03 09:52:10|44619.5|44599.5|44629.5|44609.5|44629.5|44609.5|44619.5|44599.5|1
1641203540000|2022-01-03 09:52:20|44633.5|44613.5|44639.5|44619.5|44642|44622|44633.5|44613.5|6
1641203550000|2022-01-03 09:52:30|44638|44618|44634.5|44614.5|44639.5|44619.5|44634.5|44614.5|1
1641203560000|2022-01-03 09:52:40|44637|44617|44637|44617|44637|44617|44637|44617|0
1641203570000|2022-01-03 09:52:50|44639.5|44619.5|44649.5|44629.5|44649.5|44629.5|44639.5|44619.5|4
1641203580000|2022-01-03 09:53:00|44651|44631|44649.5|44629.5|44651|44631|44649.5|44629.5|1
1641203590000|2022-01-03 09:53:10|44651|44631|44649.5|44629.5|44652|44632|44649.5|44629.5|3
1641203620000|2022-01-03 09:53:40|||||||||2
1641203630000|2022-01-03 09:53:50|||||||||1
1641203640000|2022-01-03 09:54:00|44648|44628|44647|44627|44648|44628|44647|44627|6
1641203650000|2022-01-03 09:54:10|44649|44629|44649|44629|44649|44629|44649|44629|0
1641203670000|2022-01-03 09:54:30|44650.5|44630.5|44649|44629|44650.5|44630.5|44649|44629|1
1641203680000|2022-01-03 09:54:40|44648|44628|44647|44627|44648|44628|44647|44627|1
1641203690000|2022-01-03 09:54:50|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|1
1641203700000|2022-01-03 09:55:00|44643|44623|44639.5|44619.5|44643|44623|44639.5|44619.5|0
1641203710000|2022-01-03 09:55:10|||||||||2
1641203720000|2022-01-03 09:55:20|44638|44618|44634.5|44614.5|44638|44618|44634.5|44614.5|0
1641203730000|2022-01-03 09:55:30|44637|44617|44634.5|44614.5|44637|44617|44634.5|44614.5|1
1641203740000|2022-01-03 09:55:40|44633|44613|44633|44613|44633|44613|44633|44613|3
1641203750000|2022-01-03 09:55:50|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|2
1641203760000|2022-01-03 09:56:00|44637|44617|44642|44622|44643.5|44623.5|44637|44617|8
1641203770000|2022-01-03 09:56:10|44643|44623|44649.5|44629.5|44649.5|44629.5|44643|44623|4
1641203780000|2022-01-03 09:56:20|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|2
1641203800000|2022-01-03 09:56:40|44655.5|44635.5|44657|44637|44657|44637|44655.5|44635.5|0
1641203820000|2022-01-03 09:57:00|44659.5|44639.5|44662|44642|44662|44642|44659.5|44639.5|3
1641203830000|2022-01-03 09:57:10|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|44662|44642|2
1641203840000|2022-01-03 09:57:20|||||||||1
1641203850000|2022-01-03 09:57:30|44663|44643|44663.5|44643.5|44663.5|44643.5|44663|44643|1
1641203860000|2022-01-03 09:57:40|44664.5|44644.5|44666|44646|44666|44646|44664.5|44644.5|1
1641203870000|2022-01-03 09:57:50|44664.5|44644.5|44662|44642|44664.5|44644.5|44662|44642|3
1641203880000|2022-01-03 09:58:00|44659.5|44639.5|44644.5|44624.5|44659.5|44639.5|44644.5|44624.5|14
1641203890000|2022-01-03 09:58:10|44642|44622|44644.5|44624.5|44644.5|44624.5|44639.5|44619.5|3
1641203910000|2022-01-03 09:58:30|44642|44622|44639.5|44619.5|44642|44622|44639.5|44619.5|1
1641203920000|2022-01-03 09:58:40|44636.5|44616.5|44634.5|44614.5|44636.5|44616.5|44633.5|44613.5|3
1641203940000|2022-01-03 09:59:00|44639.5|44619.5|44644.5|44624.5|44644.5|44624.5|44639.5|44619.5|15
1641203960000|2022-01-03 09:59:20|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44648.5|44628.5|2
1641203970000|2022-01-03 09:59:30|44645.5|44625.5|44634.5|44614.5|44645.5|44625.5|44634.5|44614.5|2
1641203980000|2022-01-03 09:59:40|44637|44617|44637|44617|44637|44617|44637|44617|0
1641203990000|2022-01-03 09:59:50|44635.5|44615.5|44634.5|44614.5|44635.5|44615.5|44634.5|44614.5|0
1641204000000|2022-01-03 10:00:00|44629.5|44609.5|44636|44616|44636|44616|44627|44607|6
1641204020000|2022-01-03 10:00:20|44637.5|44617.5|44639.5|44619.5|44639.5|44619.5|44637.5|44617.5|1
1641204030000|2022-01-03 10:00:30|44637|44617|44632|44612|44637|44617|44632|44612|1
1641204040000|2022-01-03 10:00:40|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|1
1641204060000|2022-01-03 10:01:00|44629.5|44609.5|44630.5|44610.5|44630.5|44610.5|44629.5|44609.5|3
1641204080000|2022-01-03 10:01:20|44629.5|44609.5|44637|44617|44637|44617|44629.5|44609.5|3
1641204120000|2022-01-03 10:02:00|44634.5|44614.5|44632|44612|44634.5|44614.5|44632|44612|5
1641204130000|2022-01-03 10:02:10|44633|44613|44634.5|44614.5|44634.5|44614.5|44632|44612|0
1641204150000|2022-01-03 10:02:30|44633|44613|44629.5|44609.5|44633|44613|44629.5|44609.5|4
1641204160000|2022-01-03 10:02:40|44614.5|44594.5|44612|44592|44614.5|44594.5|44612|44592|14
1641204170000|2022-01-03 10:02:50|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|0
1641204180000|2022-01-03 10:03:00|44608|44588|44606|44586|44608|44588|44605.5|44585.5|1
1641204190000|2022-01-03 10:03:10|44607|44587|44601|44581|44607|44587|44601|44581|5
1641204200000|2022-01-03 10:03:20|44602|44582|44604.5|44584.5|44604.5|44584.5|44602|44582|2
1641204210000|2022-01-03 10:03:30|44603|44583|44604.5|44584.5|44604.5|44584.5|44603|44583|1
1641204220000|2022-01-03 10:03:40|44603|44583|44595.5|44575.5|44603|44583|44595.5|44575.5|1
1641204240000|2022-01-03 10:04:00|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|1
1641204270000|2022-01-03 10:04:30|44597|44577|44597|44577|44597|44577|44597|44577|0
1641204280000|2022-01-03 10:04:40|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|1
1641204290000|2022-01-03 10:04:50|44598|44578|44597|44577|44598|44578|44597|44577|0
1641204300000|2022-01-03 10:05:00|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1641204310000|2022-01-03 10:05:10|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|0
1641204320000|2022-01-03 10:05:20|44599.5|44579.5|44599.5|44579.5|44600.5|44580.5|44599.5|44579.5|1
1641204330000|2022-01-03 10:05:30|44596.5|44576.5|44594.5|44574.5|44596.5|44576.5|44594.5|44574.5|2
1641204340000|2022-01-03 10:05:40|44593|44573|44592|44572|44593|44573|44592|44572|1
1641204360000|2022-01-03 10:06:00|44590.5|44570.5|44577|44557|44590.5|44570.5|44577|44557|7
1641204370000|2022-01-03 10:06:10|44579.5|44559.5|44580.5|44560.5|44580.5|44560.5|44579.5|44559.5|2
1641204400000|2022-01-03 10:06:40|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|3
1641204450000|2022-01-03 10:07:30|||||||||1
1641204490000|2022-01-03 10:08:10|||||||||5
1641204550000|2022-01-03 10:09:10|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|44580.5|44560.5|2
1641204560000|2022-01-03 10:09:20|44581.5|44561.5|44589.5|44569.5|44589.5|44569.5|44581.5|44561.5|3
1641204570000|2022-01-03 10:09:30|44592.5|44572.5|44596|44576|44596|44576|44592.5|44572.5|1
1641204580000|2022-01-03 10:09:40|44599.5|44579.5|44601|44581|44602|44582|44599.5|44579.5|2
1641204590000|2022-01-03 10:09:50|44602|44582|44602|44582|44602|44582|44602|44582|0
1641204600000|2022-01-03 10:10:00|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|1
1641204610000|2022-01-03 10:10:10|||||||||1
1641204630000|2022-01-03 10:10:30|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|6
1641204660000|2022-01-03 10:11:00|44607|44587|44607|44587|44607|44587|44607|44587|0
1641204690000|2022-01-03 10:11:30|||||||||1
1641204700000|2022-01-03 10:11:40|||||||||2
1641204710000|2022-01-03 10:11:50|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|0
1641204720000|2022-01-03 10:12:00|44613|44593|44613|44593|44613|44593|44613|44593|4
1641204770000|2022-01-03 10:12:50|44615.5|44595.5|44614.5|44594.5|44615.5|44595.5|44614.5|44594.5|5
1641204800000|2022-01-03 10:13:20|||||||||1
1641204810000|2022-01-03 10:13:30|44616|44596|44616|44596|44616|44596|44616|44596|1
1641204820000|2022-01-03 10:13:40|44614.5|44594.5|44616|44596|44616|44596|44614.5|44594.5|0
1641204840000|2022-01-03 10:14:00|44617|44597|44618.5|44598.5|44618.5|44598.5|44617|44597|2
1641204880000|2022-01-03 10:14:40|44619.5|44599.5|44622|44602|44622|44602|44619.5|44599.5|1
1641204900000|2022-01-03 10:15:00|44623.5|44603.5|44629.5|44609.5|44629.5|44609.5|44623.5|44603.5|1
1641204910000|2022-01-03 10:15:10|44632|44612|44632|44612|44632|44612|44630.5|44610.5|1
1641204920000|2022-01-03 10:15:20|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|1
1641204930000|2022-01-03 10:15:30|44631.5|44611.5|44629.5|44609.5|44631.5|44611.5|44629.5|44609.5|0
1641204940000|2022-01-03 10:15:40|44632|44612|44634.5|44614.5|44634.5|44614.5|44630.5|44610.5|2
1641204950000|2022-01-03 10:15:50|44633|44613|44629.5|44609.5|44633|44613|44629.5|44609.5|3
1641204960000|2022-01-03 10:16:00|44631|44611|44634.5|44614.5|44634.5|44614.5|44631|44611|1
1641204970000|2022-01-03 10:16:10|44636|44616|44647|44627|44647|44627|44636|44616|1
1641204980000|2022-01-03 10:16:20|44648.5|44628.5|44649.5|44629.5|44649.5|44629.5|44648.5|44628.5|8
1641204990000|2022-01-03 10:16:30|44648.5|44628.5|44642|44622|44648.5|44628.5|44642|44622|3
1641205000000|2022-01-03 10:16:40|44643.5|44623.5|44644.5|44624.5|44644.5|44624.5|44639.5|44619.5|4
1641205010000|2022-01-03 10:16:50|44643|44623|44638|44618|44643|44623|44638|44618|3
1641205020000|2022-01-03 10:17:00|44637|44617|44637|44617|44637|44617|44637|44617|1
1641205050000|2022-01-03 10:17:30|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|1
1641205070000|2022-01-03 10:17:50|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|5
1641205080000|2022-01-03 10:18:00|44622|44602|44622|44602|44622|44602|44622|44602|0
1641205090000|2022-01-03 10:18:10|44623.5|44603.5|44624.5|44604.5|44624.5|44604.5|44623.5|44603.5|0
1641205110000|2022-01-03 10:18:30|44623|44603|44624.5|44604.5|44624.5|44604.5|44622|44602|0
1641205120000|2022-01-03 10:18:40|44623|44603|44618|44598|44623|44603|44618|44598|3
1641205130000|2022-01-03 10:18:50|44615.5|44595.5|44609.5|44589.5|44615.5|44595.5|44609.5|44589.5|1
1641205140000|2022-01-03 10:19:00|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|1
1641205150000|2022-01-03 10:19:10|44607|44587|44607|44587|44607|44587|44607|44587|5
1641205160000|2022-01-03 10:19:20|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|0
1641205170000|2022-01-03 10:19:30|44612|44592|44614.5|44594.5|44621|44601|44612|44592|6
1641205210000|2022-01-03 10:20:10|||||||||4
1641205240000|2022-01-03 10:20:40|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|0
1641205250000|2022-01-03 10:20:50|||||||||1
1641205260000|2022-01-03 10:21:00|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1641205300000|2022-01-03 10:21:40|44615.5|44595.5|44624.5|44604.5|44624.5|44604.5|44615.5|44595.5|3
1641205320000|2022-01-03 10:22:00|||||||||1
1641205330000|2022-01-03 10:22:10|44625.5|44605.5|44625.5|44605.5|44625.5|44605.5|44625.5|44605.5|1
1641205340000|2022-01-03 10:22:20|||||||||3
1641205350000|2022-01-03 10:22:30|44627|44607|44624.5|44604.5|44627|44607|44624.5|44604.5|1
1641205370000|2022-01-03 10:22:50|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|1
1641205380000|2022-01-03 10:23:00|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1641205430000|2022-01-03 10:23:50|||||||||1
1641205440000|2022-01-03 10:24:00|44627|44607|44627|44607|44627|44607|44627|44607|4
1641205460000|2022-01-03 10:24:20|44625.5|44605.5|44624.5|44604.5|44625.5|44605.5|44624.5|44604.5|0
1641205470000|2022-01-03 10:24:30|44627|44607|44624.5|44604.5|44627|44607|44624.5|44604.5|0
1641205480000|2022-01-03 10:24:40|44626|44606|44624.5|44604.5|44626|44606|44624.5|44604.5|4
1641205500000|2022-01-03 10:25:00|44627|44607|44627|44607|44627|44607|44627|44607|1
1641205520000|2022-01-03 10:25:20|||||||||1
1641205570000|2022-01-03 10:26:10|44629.5|44609.5|44632|44612|44632|44612|44629.5|44609.5|7
1641205600000|2022-01-03 10:26:40|44633.5|44613.5|44634.5|44614.5|44634.5|44614.5|44633.5|44613.5|4
1641205610000|2022-01-03 10:26:50|44637|44617|44637|44617|44637|44617|44634.5|44614.5|8
1641205620000|2022-01-03 10:27:00|44638.5|44618.5|44648.5|44628.5|44648.5|44628.5|44638.5|44618.5|2
1641205630000|2022-01-03 10:27:10|44647|44627|44647|44627|44647|44627|44647|44627|1
1641205660000|2022-01-03 10:27:40|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|0
1641205680000|2022-01-03 10:28:00|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|2
1641205690000|2022-01-03 10:28:10|44647|44627|44645.5|44625.5|44647|44627|44645.5|44625.5|1
1641205710000|2022-01-03 10:28:30|44644.5|44624.5|44642|44622|44644.5|44624.5|44642|44622|0
1641205730000|2022-01-03 10:28:50|44640.5|44620.5|44639.5|44619.5|44640.5|44620.5|44639.5|44619.5|0
1641205740000|2022-01-03 10:29:00|44641|44621|44644.5|44624.5|44644.5|44624.5|44639.5|44619.5|0
1641205760000|2022-01-03 10:29:20|44647|44627|44647|44627|44647|44627|44647|44627|1
1641205770000|2022-01-03 10:29:30|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|1
1641205780000|2022-01-03 10:29:40|||||||||3
1641205790000|2022-01-03 10:29:50|||||||||2
1641205800000|2022-01-03 10:30:00|44651|44631|44652|44632|44652|44632|44651|44631|0
1641205810000|2022-01-03 10:30:10|44656|44636|44659.5|44639.5|44659.5|44639.5|44656|44636|3
1641205820000|2022-01-03 10:30:20|44657|44637|44658|44638|44659.5|44639.5|44657|44637|4
1641205830000|2022-01-03 10:30:30|44657|44637|44657|44637|44657|44637|44657|44637|0
1641205840000|2022-01-03 10:30:40|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|44655.5|44635.5|3
1641205850000|2022-01-03 10:30:50|44654.5|44634.5|44649.5|44629.5|44654.5|44634.5|44649.5|44629.5|2
1641205860000|2022-01-03 10:31:00|||||||||1
1641205880000|2022-01-03 10:31:20|||||||||3
1641205900000|2022-01-03 10:31:40|||||||||3
1641205920000|2022-01-03 10:32:00|||||||||1
1641205950000|2022-01-03 10:32:30|||||||||1
1641205970000|2022-01-03 10:32:50|||||||||1
1641205980000|2022-01-03 10:33:00|44651|44631|44652|44632|44652|44632|44651|44631|0
1641206000000|2022-01-03 10:33:20|||||||||1
1641206010000|2022-01-03 10:33:30|44649.5|44629.5|44654.5|44634.5|44654.5|44634.5|44649.5|44629.5|5
1641206040000|2022-01-03 10:34:00|||||||||1
1641206050000|2022-01-03 10:34:10|44656|44636|44658.5|44638.5|44658.5|44638.5|44656|44636|1
1641206060000|2022-01-03 10:34:20|||||||||2
1641206090000|2022-01-03 10:34:50|44657|44637|44669.5|44649.5|44669.5|44649.5|44657|44637|9
1641206100000|2022-01-03 10:35:00|44672|44652|44674.5|44654.5|44674.5|44654.5|44672|44652|5
1641206110000|2022-01-03 10:35:10|44672|44652|44672|44652|44672|44652|44672|44652|5
1641206120000|2022-01-03 10:35:20|44668.9|44648.9|44667|44647|44668.9|44648.9|44667|44647|2
1641206130000|2022-01-03 10:35:30|44664.5|44644.5|44663|44643|44664.5|44644.5|44662|44642|0
1641206140000|2022-01-03 10:35:40|44663.5|44643.5|44664.5|44644.5|44664.5|44644.5|44662|44642|1
1641206160000|2022-01-03 10:36:00|44666|44646|44669.5|44649.5|44669.5|44649.5|44666|44646|5
1641206190000|2022-01-03 10:36:30|44670.5|44650.5|44674.5|44654.5|44674.5|44654.5|44670.5|44650.5|7
1641206220000|2022-01-03 10:37:00|44680.5|44660.5|44689.5|44669.5|44689.5|44669.5|44680.5|44660.5|3
1641206230000|2022-01-03 10:37:10|44691|44671|44704.5|44684.5|44704.5|44684.5|44691|44671|15
1641206240000|2022-01-03 10:37:20|44703|44683|44714.5|44694.5|44714.5|44694.5|44703|44683|12
1641206250000|2022-01-03 10:37:30|||||||||1
1641206270000|2022-01-03 10:37:50|||||||||10
1641206280000|2022-01-03 10:38:00|44717|44697|44719.5|44699.5|44722|44702|44717|44697|16
1641206290000|2022-01-03 10:38:10|44721|44701|44722|44702|44722|44702|44721|44701|7
1641206310000|2022-01-03 10:38:30|||||||||1
1641206320000|2022-01-03 10:38:40|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|3
1641206330000|2022-01-03 10:38:50|44722|44702|44722|44702|44722|44702|44722|44702|0
1641206350000|2022-01-03 10:39:10|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|2
1641206370000|2022-01-03 10:39:30|44726|44706|44724.5|44704.5|44726|44706|44724.5|44704.5|1
1641206380000|2022-01-03 10:39:40|44722|44702|44722|44702|44731|44711|44722|44702|10
1641206390000|2022-01-03 10:39:50|44720.5|44700.5|44722|44702|44722|44702|44720.5|44700.5|1
1641206400000|2022-01-03 10:40:00|44717|44697|44717|44697|44717|44697|44717|44697|1
1641206410000|2022-01-03 10:40:10|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|1
1641206430000|2022-01-03 10:40:30|44707|44687|44687|44667|44707|44687|44687|44667|14
1641206440000|2022-01-03 10:40:40|||||||||3
1641206450000|2022-01-03 10:40:50|||||||||1
1641206460000|2022-01-03 10:41:00|44688.5|44668.5|44689.5|44669.5|44689.5|44669.5|44688.5|44668.5|4
1641206470000|2022-01-03 10:41:10|44691|44671|44691|44671|44691|44671|44691|44671|1
1641206490000|2022-01-03 10:41:30|44692.5|44672.5|44699.5|44679.5|44699.5|44679.5|44692.5|44672.5|5
1641206520000|2022-01-03 10:42:00|44702|44682|44702|44682|44702|44682|44702|44682|2
1641206530000|2022-01-03 10:42:10|44699.5|44679.5|44702|44682|44702|44682|44699.5|44679.5|1
1641206550000|2022-01-03 10:42:30|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|2
1641206560000|2022-01-03 10:42:40|||||||||1
1641206570000|2022-01-03 10:42:50|44697|44677|44697|44677|44697|44677|44697|44677|1
1641206580000|2022-01-03 10:43:00|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|2
1641206590000|2022-01-03 10:43:10|44697|44677|44697|44677|44697|44677|44697|44677|0
1641206600000|2022-01-03 10:43:20|44698|44678|44698|44678|44698|44678|44698|44678|1
1641206620000|2022-01-03 10:43:40|44696.4|44676.4|44698|44678|44698|44678|44696.4|44676.4|1
1641206640000|2022-01-03 10:44:00|44697|44677|44697|44677|44697|44677|44697|44677|3
1641206660000|2022-01-03 10:44:20|44699.5|44679.5|44697|44677|44699.5|44679.5|44697|44677|6
1641206670000|2022-01-03 10:44:30|||||||||1
1641206690000|2022-01-03 10:44:50|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44692|44672|1
1641206700000|2022-01-03 10:45:00|44693|44673|44692|44672|44693|44673|44692|44672|3
1641206760000|2022-01-03 10:46:00|44689.5|44669.5|44692|44672|44692|44672|44689.5|44669.5|2
1641206770000|2022-01-03 10:46:10|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|1
1641206780000|2022-01-03 10:46:20|44689.5|44669.5|44682|44662|44689.5|44669.5|44682|44662|7
1641206790000|2022-01-03 10:46:30|44680.5|44660.5|44677|44657|44680.5|44660.5|44677|44657|1
1641206800000|2022-01-03 10:46:40|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|6
1641206810000|2022-01-03 10:46:50|44669.5|44649.5|44667|44647|44669.5|44649.5|44667|44647|2
1641206820000|2022-01-03 10:47:00|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|3
1641206840000|2022-01-03 10:47:20|||||||||1
1641206860000|2022-01-03 10:47:40|44672|44652|44672|44652|44672|44652|44669.5|44649.5|4
1641206880000|2022-01-03 10:48:00|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|2
1641206890000|2022-01-03 10:48:10|44672|44652|44672|44652|44672|44652|44672|44652|1
1641206900000|2022-01-03 10:48:20|||||||||1
1641206910000|2022-01-03 10:48:30|||||||||1
1641206920000|2022-01-03 10:48:40|||||||||1
1641206930000|2022-01-03 10:48:50|||||||||1
1641206940000|2022-01-03 10:49:00|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|1
1641206950000|2022-01-03 10:49:10|44672|44652|44672|44652|44672|44652|44672|44652|0
1641206960000|2022-01-03 10:49:20|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44667.9|44647.9|4
1641206970000|2022-01-03 10:49:30|44672|44652|44672|44652|44672|44652|44672|44652|4
1641206980000|2022-01-03 10:49:40|||||||||1
1641206990000|2022-01-03 10:49:50|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|2
1641207000000|2022-01-03 10:50:00|||||||||35
1641207010000|2022-01-03 10:50:10|44673.5|44653.5|44674.5|44654.5|44674.5|44654.5|44672|44652|1
1641207050000|2022-01-03 10:50:50|||||||||2
1641207090000|2022-01-03 10:51:30|44676|44656|44677|44657|44677|44657|44676|44656|2
1641207100000|2022-01-03 10:51:40|||||||||1
1641207120000|2022-01-03 10:52:00|44678.5|44658.5|44677|44657|44679.5|44659.5|44677|44657|1
1641207140000|2022-01-03 10:52:20|44675.4|44655.4|44657|44637|44675.4|44655.4|44657|44637|5
1641207160000|2022-01-03 10:52:40|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|1
1641207210000|2022-01-03 10:53:30|44661|44641|44662|44642|44662|44642|44661|44641|0
1641207220000|2022-01-03 10:53:40|44664.5|44644.5|44667|44647|44667|44647|44664.5|44644.5|1
1641207230000|2022-01-03 10:53:50|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|4
1641207240000|2022-01-03 10:54:00|||||||||3
1641207300000|2022-01-03 10:55:00|44676|44656|44682|44662|44682|44662|44676|44656|0
1641207310000|2022-01-03 10:55:10|||||||||2
1641207320000|2022-01-03 10:55:20|||||||||1
1641207330000|2022-01-03 10:55:30|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|0
1641207340000|2022-01-03 10:55:40|44682|44662|44682|44662|44682|44662|44682|44662|1
1641207380000|2022-01-03 10:56:20|||||||||1
1641207400000|2022-01-03 10:56:40|||||||||1
1641207420000|2022-01-03 10:57:00|44684.5|44664.5|44687|44667|44687|44667|44684.5|44664.5|0
1641207430000|2022-01-03 10:57:10|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|2
1641207440000|2022-01-03 10:57:20|44682.9|44662.9|44684.5|44664.5|44684.5|44664.5|44682|44662|0
1641207450000|2022-01-03 10:57:30|44687|44667|44687|44667|44687|44667|44687|44667|0
1641207480000|2022-01-03 10:58:00|44688.5|44668.5|44689.5|44669.5|44692|44672|44688.5|44668.5|2
1641207490000|2022-01-03 10:58:10|||||||||2
1641207500000|2022-01-03 10:58:20|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|0
1641207520000|2022-01-03 10:58:40|||||||||1
1641207530000|2022-01-03 10:58:50|44682|44662|44682|44662|44682|44662|44682|44662|2
1641207540000|2022-01-03 10:59:00|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|0
1641207550000|2022-01-03 10:59:10|44682.9|44662.9|44682|44662|44682.9|44662.9|44682|44662|0
1641207560000|2022-01-03 10:59:20|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|1
1641207570000|2022-01-03 10:59:30|44677.9|44657.9|44674.5|44654.5|44678.5|44658.5|44674.5|44654.5|0
1641207590000|2022-01-03 10:59:50|||||||||1
1641207600000|2022-01-03 11:00:00|44677|44657|44675.4|44655.4|44679.5|44659.5|44675.4|44655.4|3
1641207620000|2022-01-03 11:00:20|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|4
1641207630000|2022-01-03 11:00:30|||||||||1
1641207650000|2022-01-03 11:00:50|44681|44661|44679.5|44659.5|44682|44662|44679.5|44659.5|0
1641207660000|2022-01-03 11:01:00|44681|44661|44684.5|44664.5|44684.5|44664.5|44681|44661|0
1641207680000|2022-01-03 11:01:20|||||||||1
1641207700000|2022-01-03 11:01:40|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|2
1641207710000|2022-01-03 11:01:50|44675.4|44655.4|44679.5|44659.5|44679.5|44659.5|44675.4|44655.4|1
1641207730000|2022-01-03 11:02:10|44676.4|44656.4|44674.5|44654.5|44676.4|44656.4|44674.5|44654.5|1
1641207740000|2022-01-03 11:02:20|44667|44647|44667|44647|44667|44647|44667|44647|8
1641207750000|2022-01-03 11:02:30|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|44664.5|44644.5|1
1641207760000|2022-01-03 11:02:40|44662|44642|44662|44642|44662|44642|44662|44642|1
1641207770000|2022-01-03 11:02:50|||||||||5
1641207780000|2022-01-03 11:03:00|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|3
1641207790000|2022-01-03 11:03:10|44657|44637|44647|44627|44657|44637|44647|44627|1
1641207800000|2022-01-03 11:03:20|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|2
1641207810000|2022-01-03 11:03:30|44647|44627|44648.5|44628.5|44648.5|44628.5|44647|44627|7
1641207820000|2022-01-03 11:03:40|||||||||3
1641207840000|2022-01-03 11:04:00|44651|44631|44651|44631|44651|44631|44651|44631|0
1641207850000|2022-01-03 11:04:10|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|1
1641207860000|2022-01-03 11:04:20|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|44644.5|44624.5|5
1641207870000|2022-01-03 11:04:30|||||||||5
1641207880000|2022-01-03 11:04:40|44642.9|44622.9|44644.5|44624.5|44644.5|44624.5|44642|44622|3
1641207890000|2022-01-03 11:04:50|44643.5|44623.5|44644.5|44624.5|44644.5|44624.5|44642|44622|2
1641207900000|2022-01-03 11:05:00|44641|44621|44642|44622|44642|44622|44641|44621|1
1641207910000|2022-01-03 11:05:10|44644.5|44624.5|44639.5|44619.5|44644.5|44624.5|44639.5|44619.5|1
1641207920000|2022-01-03 11:05:20|||||||||4
1641207940000|2022-01-03 11:05:40|||||||||3
1641207950000|2022-01-03 11:05:50|44640.4|44620.4|44640.4|44620.4|44642|44622|44639.5|44619.5|0
1641207960000|2022-01-03 11:06:00|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|0
1641207970000|2022-01-03 11:06:10|44637|44617|44637|44617|44637|44617|44637|44617|1
1641208010000|2022-01-03 11:06:50|44635.4|44615.4|44637|44617|44637|44617|44635.4|44615.4|1
1641208020000|2022-01-03 11:07:00|44635.4|44615.4|44637|44617|44637|44617|44635.4|44615.4|1
1641208040000|2022-01-03 11:07:20|44632|44612|44624.5|44604.5|44632|44612|44624.5|44604.5|11
1641208060000|2022-01-03 11:07:40|44627|44607|44627|44607|44627|44607|44627|44607|2
1641208070000|2022-01-03 11:07:50|44625.4|44605.4|44627|44607|44627|44607|44625.4|44605.4|2
1641208080000|2022-01-03 11:08:00|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|0
1641208090000|2022-01-03 11:08:10|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|0
1641208110000|2022-01-03 11:08:30|44627.9|44607.9|44627|44607|44627.9|44607.9|44627|44607|1
1641208120000|2022-01-03 11:08:40|44624.5|44604.5|44611|44591|44624.5|44604.5|44611|44591|10
1641208130000|2022-01-03 11:08:50|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|1
1641208140000|2022-01-03 11:09:00|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|0
1641208160000|2022-01-03 11:09:20|||||||||1
1641208170000|2022-01-03 11:09:30|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|3
1641208190000|2022-01-03 11:09:50|44607|44587|44607|44587|44607|44587|44607|44587|0
1641208210000|2022-01-03 11:10:10|44603.5|44583.5|44604.5|44584.5|44606|44586|44602.9|44582.9|3
1641208220000|2022-01-03 11:10:20|44606|44586|44606|44586|44607|44587|44604.5|44584.5|1
1641208230000|2022-01-03 11:10:30|44607|44587|44604.5|44584.5|44607|44587|44604.5|44584.5|7
1641208240000|2022-01-03 11:10:40|||||||||1
1641208250000|2022-01-03 11:10:50|44602|44582|44602|44582|44602|44582|44602|44582|9
1641208260000|2022-01-03 11:11:00|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|3
1641208270000|2022-01-03 11:11:10|44607|44587|44609.5|44589.5|44609.5|44589.5|44607|44587|0
1641208290000|2022-01-03 11:11:30|||||||||6
1641208300000|2022-01-03 11:11:40|44607.9|44587.9|44604.5|44584.5|44607.9|44587.9|44604.5|44584.5|0
1641208310000|2022-01-03 11:11:50|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|1
1641208320000|2022-01-03 11:12:00|||||||||3
1641208330000|2022-01-03 11:12:10|44611|44591|44611.9|44591.9|44611.9|44591.9|44611|44591|0
1641208340000|2022-01-03 11:12:20|||||||||1
1641208360000|2022-01-03 11:12:40|44609.4|44589.4|44604.4|44584.4|44609.4|44589.4|44604.4|44584.4|2
1641208370000|2022-01-03 11:12:50|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|3
1641208380000|2022-01-03 11:13:00|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|0
1641208390000|2022-01-03 11:13:10|44602.9|44582.9|44601.9|44581.9|44604.4|44584.4|44601.9|44581.9|0
1641208400000|2022-01-03 11:13:20|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|1
1641208410000|2022-01-03 11:13:30|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|5
1641208420000|2022-01-03 11:13:40|||||||||1
1641208430000|2022-01-03 11:13:50|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|4
1641208480000|2022-01-03 11:14:40|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|1
1641208490000|2022-01-03 11:14:50|44607.9|44587.9|44606.9|44586.9|44607.9|44587.9|44606.9|44586.9|0
1641208500000|2022-01-03 11:15:00|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|1
1641208510000|2022-01-03 11:15:10|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|44602.9|44582.9|0
1641208520000|2022-01-03 11:15:20|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|1
1641208530000|2022-01-03 11:15:30|44602.9|44582.9|44604.4|44584.4|44606.9|44586.9|44602.9|44582.9|3
1641208540000|2022-01-03 11:15:40|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|44606.9|44586.9|3
1641208560000|2022-01-03 11:16:00|44608.5|44588.5|44609.4|44589.4|44609.4|44589.4|44608.5|44588.5|0
1641208570000|2022-01-03 11:16:10|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|0
1641208580000|2022-01-03 11:16:20|44616.9|44596.9|44619.4|44599.4|44619.4|44599.4|44616.9|44596.9|2
1641208590000|2022-01-03 11:16:30|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|2
1641208600000|2022-01-03 11:16:40|44626|44606|44631|44611|44631|44611|44626|44606|5
1641208610000|2022-01-03 11:16:50|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|3
1641208620000|2022-01-03 11:17:00|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|2
1641208650000|2022-01-03 11:17:30|44632.9|44612.9|44631.9|44611.9|44632.9|44612.9|44631.9|44611.9|0
1641208660000|2022-01-03 11:17:40|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|0
1641208680000|2022-01-03 11:18:00|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|0
1641208690000|2022-01-03 11:18:10|44630.4|44610.4|44629.4|44609.4|44630.4|44610.4|44629.4|44609.4|0
1641208700000|2022-01-03 11:18:20|||||||||2
1641208710000|2022-01-03 11:18:30|44627.9|44607.9|44627.9|44607.9|44627.9|44607.9|44627.9|44607.9|1
1641208720000|2022-01-03 11:18:40|||||||||1
1641208740000|2022-01-03 11:19:00|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|4
1641208760000|2022-01-03 11:19:20|44631.9|44611.9|44629.4|44609.4|44631.9|44611.9|44629.4|44609.4|0
1641208770000|2022-01-03 11:19:30|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|44631.9|44611.9|0
1641208780000|2022-01-03 11:19:40|44630.4|44610.4|44629.4|44609.4|44631.9|44611.9|44629.4|44609.4|0
1641208790000|2022-01-03 11:19:50|44631|44611|44631.9|44611.9|44631.9|44611.9|44631|44611|4
1641208800000|2022-01-03 11:20:00|||||||||2
1641208810000|2022-01-03 11:20:10|44627.9|44607.9|44627.9|44607.9|44627.9|44607.9|44627.9|44607.9|2
1641208870000|2022-01-03 11:21:10|44630.4|44610.4|44630.4|44610.4|44630.4|44610.4|44630.4|44610.4|1
1641208890000|2022-01-03 11:21:30|44628.9|44608.9|44627.9|44607.9|44628.9|44608.9|44627.9|44607.9|0
1641208920000|2022-01-03 11:22:00|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|1
1641208950000|2022-01-03 11:22:30|||||||||1
1641208970000|2022-01-03 11:22:50|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|3
1641208980000|2022-01-03 11:23:00|||||||||1
1641209020000|2022-01-03 11:23:40|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|44612.9|44592.9|1
1641209030000|2022-01-03 11:23:50|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|44615.4|44595.4|1
1641209040000|2022-01-03 11:24:00|44614.4|44594.4|44615.4|44595.4|44615.4|44595.4|44611.4|44591.4|2
1641209050000|2022-01-03 11:24:10|44616.9|44596.9|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|2
1641209070000|2022-01-03 11:24:30|44623.5|44603.5|44624.4|44604.4|44624.4|44604.4|44623.5|44603.5|1
1641209080000|2022-01-03 11:24:40|||||||||1
1641209090000|2022-01-03 11:24:50|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|1
1641209100000|2022-01-03 11:25:00|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|0
1641209130000|2022-01-03 11:25:30|44620.4|44600.4|44624.4|44604.4|44624.4|44604.4|44620.4|44600.4|1
1641209140000|2022-01-03 11:25:40|44622.9|44602.9|44618.9|44598.9|44622.9|44602.9|44618.9|44598.9|0
1641209160000|2022-01-03 11:26:00|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|0
1641209170000|2022-01-03 11:26:10|44616.4|44596.4|44609.4|44589.4|44616.4|44596.4|44609.4|44589.4|2
1641209180000|2022-01-03 11:26:20|44607.9|44587.9|44605.4|44585.4|44607.9|44587.9|44605.4|44585.4|1
1641209190000|2022-01-03 11:26:30|44604.4|44584.4|44609.4|44589.4|44609.4|44589.4|44604.4|44584.4|4
1641209200000|2022-01-03 11:26:40|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|44605.4|44585.4|2
1641209210000|2022-01-03 11:26:50|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44602.9|44582.9|2
1641209220000|2022-01-03 11:27:00|44603.9|44583.9|44605.4|44585.4|44605.4|44585.4|44603.9|44583.9|1
1641209230000|2022-01-03 11:27:10|44602.9|44582.9|44605.4|44585.4|44605.4|44585.4|44602.9|44582.9|2
1641209260000|2022-01-03 11:27:40|44602.9|44582.9|44601.9|44581.9|44604.4|44584.4|44601.9|44581.9|8
1641209270000|2022-01-03 11:27:50|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|2
1641209280000|2022-01-03 11:28:00|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|3
1641209300000|2022-01-03 11:28:20|||||||||1
1641209310000|2022-01-03 11:28:30|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|2
1641209340000|2022-01-03 11:29:00|44606.9|44586.9|44604.4|44584.4|44606.9|44586.9|44601.9|44581.9|3
1641209350000|2022-01-03 11:29:10|||||||||1
1641209360000|2022-01-03 11:29:20|44602.9|44582.9|44601.9|44581.9|44602.9|44582.9|44601.9|44581.9|0
1641209390000|2022-01-03 11:29:50|44606|44586|44604.4|44584.4|44606|44586|44604.4|44584.4|2
1641209400000|2022-01-03 11:30:00|44606|44586|44606.9|44586.9|44606.9|44586.9|44604.4|44584.4|2
1641209420000|2022-01-03 11:30:20|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|44609.4|44589.4|2
1641209430000|2022-01-03 11:30:30|44606.9|44586.9|44599.4|44579.4|44606.9|44586.9|44599.4|44579.4|5
1641209440000|2022-01-03 11:30:40|44597.9|44577.9|44596.9|44576.9|44597.9|44577.9|44596.9|44576.9|2
1641209470000|2022-01-03 11:31:10|44598.5|44578.5|44599.4|44579.4|44599.4|44579.4|44598.5|44578.5|0
1641209480000|2022-01-03 11:31:20|44601|44581|44599.4|44579.4|44601|44581|44599.4|44579.4|0
1641209490000|2022-01-03 11:31:30|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|0
1641209510000|2022-01-03 11:31:50|||||||||1
1641209520000|2022-01-03 11:32:00|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|1
1641209530000|2022-01-03 11:32:10|||||||||1
1641209560000|2022-01-03 11:32:40|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|44601.9|44581.9|0
1641209570000|2022-01-03 11:32:50|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|1
1641209580000|2022-01-03 11:33:00|44596.9|44576.9|44591.9|44571.9|44596.9|44576.9|44591.9|44571.9|4
1641209600000|2022-01-03 11:33:20|44586.9|44566.9|44584.4|44564.4|44586.9|44566.9|44584.4|44564.4|3
1641209610000|2022-01-03 11:33:30|44586|44566|44585.4|44565.4|44586.9|44566.9|44585.4|44565.4|0
1641209620000|2022-01-03 11:33:40|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|0
1641209640000|2022-01-03 11:34:00|44586|44566|44584.4|44564.4|44586.9|44566.9|44584.4|44564.4|2
1641209650000|2022-01-03 11:34:10|44586|44566|44586|44566|44586|44566|44586|44566|0
1641209670000|2022-01-03 11:34:30|44586.9|44566.9|44564.4|44544.4|44586.9|44566.9|44564.4|44544.4|17
1641209680000|2022-01-03 11:34:40|44559.4|44539.4|44554.4|44534.4|44564.4|44544.4|44550.4|44530.4|53
1641209690000|2022-01-03 11:34:50|44556|44536|44544.4|44524.4|44558.5|44538.5|44544.4|44524.4|19
1641209700000|2022-01-03 11:35:00|44546|44526|44550.4|44530.4|44554.4|44534.4|44546|44526|10
1641209710000|2022-01-03 11:35:10|44547.9|44527.9|44539.4|44519.4|44547.9|44527.9|44539.4|44519.4|8
1641209720000|2022-01-03 11:35:20|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|2
1641209730000|2022-01-03 11:35:30|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1641209740000|2022-01-03 11:35:40|44539.4|44519.4|44535.9|44515.9|44539.4|44519.4|44534.4|44514.4|5
1641209750000|2022-01-03 11:35:50|44538.4|44518.4|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|2
1641209760000|2022-01-03 11:36:00|44540.9|44520.9|44544.4|44524.4|44544.4|44524.4|44540.9|44520.9|2
1641209770000|2022-01-03 11:36:10|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44544.4|44524.4|0
1641209780000|2022-01-03 11:36:20|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|1
1641209790000|2022-01-03 11:36:30|44544.4|44524.4|44545.9|44525.9|44545.9|44525.9|44544.4|44524.4|1
1641209800000|2022-01-03 11:36:40|44546.9|44526.9|44545.9|44525.9|44546.9|44526.9|44545.9|44525.9|0
1641209810000|2022-01-03 11:36:50|44544.4|44524.4|44547.5|44527.5|44548.4|44528.4|44544.4|44524.4|1
1641209820000|2022-01-03 11:37:00|44544.4|44524.4|44547.9|44527.9|44547.9|44527.9|44544.4|44524.4|1
1641209840000|2022-01-03 11:37:20|44546.9|44526.9|44548.4|44528.4|44548.4|44528.4|44546.9|44526.9|0
1641209850000|2022-01-03 11:37:30|44546.9|44526.9|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|6
1641209860000|2022-01-03 11:37:40|44541.9|44521.9|44544.4|44524.4|44544.4|44524.4|44541.9|44521.9|0
1641209880000|2022-01-03 11:38:00|44542.9|44522.9|44541.9|44521.9|44542.9|44522.9|44541.9|44521.9|0
1641209900000|2022-01-03 11:38:20|44536.4|44516.4|44535.4|44515.4|44536.4|44516.4|44535.4|44515.4|8
1641209910000|2022-01-03 11:38:30|44534.4|44514.4|44529.4|44509.4|44534.4|44514.4|44529.4|44509.4|4
1641209930000|2022-01-03 11:38:50|44531.9|44511.9|44532.9|44512.9|44532.9|44512.9|44531.9|44511.9|3
1641209940000|2022-01-03 11:39:00|44534.4|44514.4|44539.4|44519.4|44539.4|44519.4|44534.4|44514.4|4
1641209950000|2022-01-03 11:39:10|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|6
1641209960000|2022-01-03 11:39:20|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|3
1641209980000|2022-01-03 11:39:40|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|0
1641209990000|2022-01-03 11:39:50|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44538.4|44518.4|0
1641210000000|2022-01-03 11:40:00|44540.9|44520.9|44541.9|44521.9|44541.9|44521.9|44539.4|44519.4|2
1641210010000|2022-01-03 11:40:10|||||||||1
1641210020000|2022-01-03 11:40:20|44544.4|44524.4|44550.9|44530.9|44550.9|44530.9|44544.4|44524.4|11
1641210060000|2022-01-03 11:41:00|44549.4|44529.4|44546.9|44526.9|44549.4|44529.4|44546.9|44526.9|2
1641210070000|2022-01-03 11:41:10|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|0
1641210090000|2022-01-03 11:41:30|44538.4|44518.4|44536.9|44516.9|44538.4|44518.4|44536.9|44516.9|1
1641210100000|2022-01-03 11:41:40|||||||||1
1641210110000|2022-01-03 11:41:50|||||||||2
1641210120000|2022-01-03 11:42:00|44534.4|44514.4|44539.4|44519.4|44539.4|44519.4|44534.4|44514.4|3
1641210130000|2022-01-03 11:42:10|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|16
1641210140000|2022-01-03 11:42:20|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|2
1641210150000|2022-01-03 11:42:30|||||||||1
1641210160000|2022-01-03 11:42:40|||||||||1
1641210170000|2022-01-03 11:42:50|44525.9|44505.9|44526.9|44506.9|44526.9|44506.9|44525.9|44505.9|4
1641210210000|2022-01-03 11:43:30|44525.4|44505.4|44524.4|44504.4|44525.4|44505.4|44524.4|44504.4|2
1641210220000|2022-01-03 11:43:40|44523.4|44503.4|44524.4|44504.4|44524.4|44504.4|44523.4|44503.4|0
1641210230000|2022-01-03 11:43:50|||||||||1
1641210240000|2022-01-03 11:44:00|||||||||1
1641210250000|2022-01-03 11:44:10|44523.4|44503.4|44523.4|44503.4|44524.4|44504.4|44523.4|44503.4|0
1641210260000|2022-01-03 11:44:20|44524.4|44504.4|44522.9|44502.9|44524.4|44504.4|44522.9|44502.9|0
1641210270000|2022-01-03 11:44:30|44524.4|44504.4|44521.9|44501.9|44524.4|44504.4|44521.9|44501.9|2
1641210280000|2022-01-03 11:44:40|44522.9|44502.9|44524.4|44504.4|44524.4|44504.4|44522.9|44502.9|1
1641210290000|2022-01-03 11:44:50|44522.9|44502.9|44521.9|44501.9|44524.4|44504.4|44521.9|44501.9|0
1641210300000|2022-01-03 11:45:00|44523.4|44503.4|44521.9|44501.9|44524.4|44504.4|44521.9|44501.9|3
1641210310000|2022-01-03 11:45:10|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44521.9|44501.9|1
1641210320000|2022-01-03 11:45:20|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44523.4|44503.4|1
1641210330000|2022-01-03 11:45:30|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|0
1641210340000|2022-01-03 11:45:40|44525.9|44505.9|44524.4|44504.4|44525.9|44505.9|44523.4|44503.4|5
1641210350000|2022-01-03 11:45:50|44525.9|44505.9|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|0
1641210380000|2022-01-03 11:46:20|44523.4|44503.4|44521.9|44501.9|44523.4|44503.4|44521.9|44501.9|1
1641210390000|2022-01-03 11:46:30|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|1
1641210400000|2022-01-03 11:46:40|44520.9|44500.9|44521.9|44501.9|44521.9|44501.9|44520.9|44500.9|0
1641210410000|2022-01-03 11:46:50|44523.4|44503.4|44523.4|44503.4|44524.4|44504.4|44521.9|44501.9|1
1641210420000|2022-01-03 11:47:00|44524.4|44504.4|44525.9|44505.9|44525.9|44505.9|44524.4|44504.4|0
1641210430000|2022-01-03 11:47:10|44525.4|44505.4|44526.9|44506.9|44526.9|44506.9|44524.4|44504.4|2
1641210440000|2022-01-03 11:47:20|||||||||2
1641210450000|2022-01-03 11:47:30|||||||||3
1641210460000|2022-01-03 11:47:40|||||||||2
1641210470000|2022-01-03 11:47:50|44525.4|44505.4|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|1
1641210500000|2022-01-03 11:48:20|44525.9|44505.9|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|0
1641210510000|2022-01-03 11:48:30|44529.4|44509.4|44531.9|44511.9|44531.9|44511.9|44529.4|44509.4|2
1641210520000|2022-01-03 11:48:40|44526.9|44506.9|44525|44505|44526.9|44506.9|44525|44505|5
1641210540000|2022-01-03 11:49:00|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|1
1641210550000|2022-01-03 11:49:10|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|3
1641210560000|2022-01-03 11:49:20|44513.4|44493.4|44509.4|44489.4|44513.4|44493.4|44509.4|44489.4|0
1641210570000|2022-01-03 11:49:30|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44507.5|44487.5|3
1641210580000|2022-01-03 11:49:40|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|44513.4|44493.4|2
1641210620000|2022-01-03 11:50:20|44511.9|44491.9|44510.4|44490.4|44511.9|44491.9|44510.4|44490.4|1
1641210630000|2022-01-03 11:50:30|44509.4|44489.4|44508.4|44488.4|44509.4|44489.4|44508.4|44488.4|2
1641210640000|2022-01-03 11:50:40|44506.9|44486.9|44508.4|44488.4|44508.4|44488.4|44505.9|44485.9|0
1641210650000|2022-01-03 11:50:50|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|1
1641210660000|2022-01-03 11:51:00|44503.4|44483.4|44506.9|44486.9|44506.9|44486.9|44503.4|44483.4|2
1641210670000|2022-01-03 11:51:10|44505.9|44485.9|44504.4|44484.4|44505.9|44485.9|44504.4|44484.4|2
1641210680000|2022-01-03 11:51:20|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44501.9|44481.9|2
1641210700000|2022-01-03 11:51:40|44504.4|44484.4|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|3
1641210710000|2022-01-03 11:51:50|44505.9|44485.9|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|1
1641210720000|2022-01-03 11:52:00|44503.4|44483.4|44501.9|44481.9|44503.4|44483.4|44501.9|44481.9|0
1641210740000|2022-01-03 11:52:20|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|3
1641210770000|2022-01-03 11:52:50|44505.9|44485.9|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|4
1641210810000|2022-01-03 11:53:30|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|2
1641210820000|2022-01-03 11:53:40|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|0
1641210830000|2022-01-03 11:53:50|44506.9|44486.9|44509.4|44489.4|44509.4|44489.4|44506.9|44486.9|2
1641210840000|2022-01-03 11:54:00|44507.9|44487.9|44509.4|44489.4|44509.4|44489.4|44506.9|44486.9|2
1641210870000|2022-01-03 11:54:30|44510.9|44490.9|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|2
1641210880000|2022-01-03 11:54:40|44513.4|44493.4|44514.4|44494.4|44514.4|44494.4|44513.4|44493.4|2
1641210890000|2022-01-03 11:54:50|44513.4|44493.4|44514.4|44494.4|44514.4|44494.4|44513.4|44493.4|0
1641210900000|2022-01-03 11:55:00|44516.9|44496.9|44515.4|44495.4|44516.9|44496.9|44515.4|44495.4|2
1641210910000|2022-01-03 11:55:10|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1641210920000|2022-01-03 11:55:20|44512.9|44492.9|44514.4|44494.4|44514.4|44494.4|44511.9|44491.9|2
1641210940000|2022-01-03 11:55:40|||||||||2
1641210970000|2022-01-03 11:56:10|44515.9|44495.9|44516.9|44496.9|44516.9|44496.9|44515.9|44495.9|1
1641210980000|2022-01-03 11:56:20|44520.9|44500.9|44518.4|44498.4|44522.5|44502.5|44518.4|44498.4|0
1641210990000|2022-01-03 11:56:30|44522.5|44502.5|44524.4|44504.4|44524.4|44504.4|44520.9|44500.9|1
1641211000000|2022-01-03 11:56:40|44525.9|44505.9|44526.9|44506.9|44526.9|44506.9|44525.9|44505.9|3
1641211010000|2022-01-03 11:56:50|44525.4|44505.4|44525.4|44505.4|44526.9|44506.9|44525.4|44505.4|4
1641211020000|2022-01-03 11:57:00|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44525.4|44505.4|0
1641211030000|2022-01-03 11:57:10|44525.4|44505.4|44522.9|44502.9|44525.4|44505.4|44522.9|44502.9|1
1641211050000|2022-01-03 11:57:30|44521.4|44501.4|44524.4|44504.4|44524.4|44504.4|44520.4|44500.4|0
1641211060000|2022-01-03 11:57:40|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|1
1641211080000|2022-01-03 11:58:00|44524.4|44504.4|44529.4|44509.4|44529.4|44509.4|44524.4|44504.4|3
1641211090000|2022-01-03 11:58:10|44533.4|44513.4|44541.9|44521.9|44541.9|44521.9|44533.4|44513.4|5
1641211100000|2022-01-03 11:58:20|44543.4|44523.4|44544.4|44524.4|44544.4|44524.4|44543.4|44523.4|0
1641211110000|2022-01-03 11:58:30|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|4
1641211120000|2022-01-03 11:58:40|||||||||4
1641211130000|2022-01-03 11:58:50|44540.4|44520.4|44539.4|44519.4|44540.4|44520.4|44539.4|44519.4|3
1641211140000|2022-01-03 11:59:00|44537.9|44517.9|44536.9|44516.9|44537.9|44517.9|44536.9|44516.9|2
1641211150000|2022-01-03 11:59:10|44535.9|44515.9|44536.9|44516.9|44536.9|44516.9|44535.9|44515.9|0
1641211190000|2022-01-03 11:59:50|||||||||2
1641211200000|2022-01-03 12:00:00|44538.4|44518.4|44540.9|44520.9|44544|44524|44536.9|44516.9|9
1641211210000|2022-01-03 12:00:10|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|0
1641211230000|2022-01-03 12:00:30|||||||||1
1641211240000|2022-01-03 12:00:40|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|7
1641211250000|2022-01-03 12:00:50|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|44536.9|44516.9|0
1641211260000|2022-01-03 12:01:00|44535.4|44515.4|44531.9|44511.9|44536.9|44516.9|44531.9|44511.9|6
1641211280000|2022-01-03 12:01:20|44530.4|44510.4|44520.4|44500.4|44530.4|44510.4|44520.4|44500.4|6
1641211290000|2022-01-03 12:01:30|44519.4|44499.4|44522.9|44502.9|44524.4|44504.4|44519.4|44499.4|1
1641211300000|2022-01-03 12:01:40|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|2
1641211310000|2022-01-03 12:01:50|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|2
1641211340000|2022-01-03 12:02:20|44525.4|44505.4|44524.4|44504.4|44525.4|44505.4|44524.4|44504.4|0
1641211360000|2022-01-03 12:02:40|||||||||2
1641211410000|2022-01-03 12:03:30|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|1
1641211420000|2022-01-03 12:03:40|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|0
1641211430000|2022-01-03 12:03:50|44531.9|44511.9|44534.4|44514.4|44534.4|44514.4|44531.9|44511.9|2
1641211440000|2022-01-03 12:04:00|44535.9|44515.9|44534.4|44514.4|44535.9|44515.9|44534.4|44514.4|2
1641211500000|2022-01-03 12:05:00|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|0
1641211530000|2022-01-03 12:05:30|||||||||4
1641211550000|2022-01-03 12:05:50|||||||||1
1641211560000|2022-01-03 12:06:00|44533.4|44513.4|44536.9|44516.9|44536.9|44516.9|44533.4|44513.4|3
1641211570000|2022-01-03 12:06:10|44537.9|44517.9|44534.4|44514.4|44537.9|44517.9|44534.4|44514.4|1
1641211600000|2022-01-03 12:06:40|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|0
1641211610000|2022-01-03 12:06:50|44529.4|44509.4|44528.4|44508.4|44529.4|44509.4|44528.4|44508.4|3
1641211630000|2022-01-03 12:07:10|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|1
1641211640000|2022-01-03 12:07:20|||||||||1
1641211650000|2022-01-03 12:07:30|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|2
1641211670000|2022-01-03 12:07:50|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|2
1641211680000|2022-01-03 12:08:00|44509.4|44489.4|44494.4|44474.4|44509.4|44489.4|44494.4|44474.4|19
1641211690000|2022-01-03 12:08:10|44491.9|44471.9|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|2
1641211700000|2022-01-03 12:08:20|44490.9|44470.9|44489.4|44469.4|44490.9|44470.9|44489.4|44469.4|2
1641211730000|2022-01-03 12:08:50|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|0
1641211740000|2022-01-03 12:09:00|44489.4|44469.4|44492.9|44472.9|44492.9|44472.9|44489.4|44469.4|6
1641211750000|2022-01-03 12:09:10|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|2
1641211770000|2022-01-03 12:09:30|44489.9|44469.9|44490.9|44470.9|44490.9|44470.9|44489.4|44469.4|4
1641211800000|2022-01-03 12:10:00|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|0
1641211810000|2022-01-03 12:10:10|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|5
1641211820000|2022-01-03 12:10:20|44487.9|44467.9|44489.4|44469.4|44489.4|44469.4|44487.9|44467.9|2
1641211830000|2022-01-03 12:10:30|44487.9|44467.9|44489.4|44469.4|44489.4|44469.4|44486.9|44466.9|4
1641211840000|2022-01-03 12:10:40|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|0
1641211850000|2022-01-03 12:10:50|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44491.9|44471.9|2
1641211860000|2022-01-03 12:11:00|44491.9|44471.9|44493.4|44473.4|44494.4|44474.4|44491.9|44471.9|1
1641211880000|2022-01-03 12:11:20|44491.9|44471.9|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|1
1641211890000|2022-01-03 12:11:30|44490.9|44470.9|44490.4|44470.4|44490.9|44470.9|44490.4|44470.4|1
1641211900000|2022-01-03 12:11:40|44489.4|44469.4|44489.4|44469.4|44490.9|44470.9|44489.4|44469.4|1
1641211910000|2022-01-03 12:11:50|44474.4|44454.4|44478.4|44458.4|44479.4|44459.4|44474.4|44454.4|18
1641211920000|2022-01-03 12:12:00|44479.4|44459.4|44476.9|44456.9|44479.4|44459.4|44476.9|44456.9|0
1641211930000|2022-01-03 12:12:10|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|44474.4|44454.4|0
1641211960000|2022-01-03 12:12:40|||||||||1
1641211970000|2022-01-03 12:12:50|||||||||1
1641212000000|2022-01-03 12:13:20|44476.9|44456.9|44474.4|44454.4|44476.9|44456.9|44471.9|44451.9|10
1641212010000|2022-01-03 12:13:30|44473.4|44453.4|44474.4|44454.4|44474.4|44454.4|44473.4|44453.4|0
1641212020000|2022-01-03 12:13:40|44473.4|44453.4|44474.4|44454.4|44474.4|44454.4|44473.4|44453.4|0
1641212030000|2022-01-03 12:13:50|44475.9|44455.9|44474.4|44454.4|44476.9|44456.9|44471.9|44451.9|3
1641212040000|2022-01-03 12:14:00|44475.9|44455.9|44472.9|44452.9|44476.9|44456.9|44472.9|44452.9|1
1641212050000|2022-01-03 12:14:10|44471.9|44451.9|44490.9|44470.9|44490.9|44470.9|44471.9|44451.9|4
1641212060000|2022-01-03 12:14:20|44491.9|44471.9|44491.9|44471.9|44494.4|44474.4|44488.4|44468.4|29
1641212070000|2022-01-03 12:14:30|||||||||1
1641212080000|2022-01-03 12:14:40|44490.9|44470.9|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|0
1641212090000|2022-01-03 12:14:50|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|1
1641212100000|2022-01-03 12:15:00|44490.4|44470.4|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|2
1641212110000|2022-01-03 12:15:10|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|44491.9|44471.9|0
1641212150000|2022-01-03 12:15:50|||||||||1
1641212160000|2022-01-03 12:16:00|44494.4|44474.4|44494.4|44474.4|44495.9|44475.9|44494.4|44474.4|2
1641212170000|2022-01-03 12:16:10|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|1
1641212180000|2022-01-03 12:16:20|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|1
1641212190000|2022-01-03 12:16:30|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|1
1641212210000|2022-01-03 12:16:50|44506.9|44486.9|44509.4|44489.4|44509.4|44489.4|44506.9|44486.9|2
1641212220000|2022-01-03 12:17:00|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|0
1641212260000|2022-01-03 12:17:40|||||||||3
1641212280000|2022-01-03 12:18:00|44512.9|44492.9|44511.9|44491.9|44512.9|44492.9|44511.9|44491.9|0
1641212290000|2022-01-03 12:18:10|44513.4|44493.4|44514.4|44494.4|44514.4|44494.4|44513.4|44493.4|2
1641212300000|2022-01-03 12:18:20|44515.9|44495.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|3
1641212310000|2022-01-03 12:18:30|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|2
1641212330000|2022-01-03 12:18:50|44516.9|44496.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|2
1641212340000|2022-01-03 12:19:00|44515.9|44495.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|0
1641212360000|2022-01-03 12:19:20|44512.9|44492.9|44511.9|44491.9|44512.9|44492.9|44511.9|44491.9|0
1641212410000|2022-01-03 12:20:10|44510.4|44490.4|44507.9|44487.9|44510.4|44490.4|44507.9|44487.9|5
1641212420000|2022-01-03 12:20:20|44506.4|44486.4|44498.4|44478.4|44506.4|44486.4|44498.4|44478.4|1
1641212460000|2022-01-03 12:21:00|44496.9|44476.9|44491.9|44471.9|44498.4|44478.4|44491.9|44471.9|3
1641212470000|2022-01-03 12:21:10|44493.4|44473.4|44491.9|44471.9|44494.4|44474.4|44491.9|44471.9|0
1641212480000|2022-01-03 12:21:20|44489.4|44469.4|44486.9|44466.9|44489.4|44469.4|44484.4|44464.4|4
1641212490000|2022-01-03 12:21:30|44485.4|44465.4|44491.9|44471.9|44491.9|44471.9|44484.4|44464.4|8
1641212500000|2022-01-03 12:21:40|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|2
1641212520000|2022-01-03 12:22:00|44495.9|44475.9|44499.4|44479.4|44499.4|44479.4|44495.9|44475.9|0
1641212530000|2022-01-03 12:22:10|||||||||1
1641212550000|2022-01-03 12:22:30|44500.9|44480.9|44504.4|44484.4|44504.4|44484.4|44500.9|44480.9|5
1641212560000|2022-01-03 12:22:40|44506.9|44486.9|44504.4|44484.4|44509.4|44489.4|44501.9|44481.9|2
1641212570000|2022-01-03 12:22:50|44502.9|44482.9|44501.9|44481.9|44504.4|44484.4|44501.9|44481.9|0
1641212580000|2022-01-03 12:23:00|44500.4|44480.4|44499.4|44479.4|44500.4|44480.4|44499.4|44479.4|0
1641212600000|2022-01-03 12:23:20|44498.4|44478.4|44489.4|44469.4|44498.4|44478.4|44489.4|44469.4|4
1641212610000|2022-01-03 12:23:30|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|44494.4|44474.4|5
1641212620000|2022-01-03 12:23:40|44491.9|44471.9|44492.9|44472.9|44492.9|44472.9|44491.9|44471.9|2
1641212640000|2022-01-03 12:24:00|44491.9|44471.9|44494.4|44474.4|44494.4|44474.4|44489.4|44469.4|3
1641212680000|2022-01-03 12:24:40|44495.9|44475.9|44498.4|44478.4|44498.4|44478.4|44495.9|44475.9|1
1641212720000|2022-01-03 12:25:20|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|0
1641212730000|2022-01-03 12:25:30|44503.4|44483.4|44508.4|44488.4|44508.4|44488.4|44503.4|44483.4|5
1641212740000|2022-01-03 12:25:40|44509.9|44489.9|44508.4|44488.4|44509.9|44489.9|44508.4|44488.4|2
1641212750000|2022-01-03 12:25:50|44509.9|44489.9|44510.9|44490.9|44510.9|44490.9|44509.9|44489.9|0
1641212760000|2022-01-03 12:26:00|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|0
1641212770000|2022-01-03 12:26:10|44509.9|44489.9|44513.4|44493.4|44513.4|44493.4|44509.9|44489.9|0
1641212780000|2022-01-03 12:26:20|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|1
1641212790000|2022-01-03 12:26:30|44515.9|44495.9|44514.4|44494.4|44515.9|44495.9|44514.4|44494.4|2
1641212800000|2022-01-03 12:26:40|44512.9|44492.9|44509.4|44489.4|44512.9|44492.9|44509.4|44489.4|1
1641212810000|2022-01-03 12:26:50|44501.9|44481.9|44494.4|44474.4|44501.9|44481.9|44494.4|44474.4|3
1641212840000|2022-01-03 12:27:20|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|18
1641212860000|2022-01-03 12:27:40|44499.4|44479.4|44504.4|44484.4|44504.4|44484.4|44499.4|44479.4|2
1641212870000|2022-01-03 12:27:50|44506.9|44486.9|44504.4|44484.4|44506.9|44486.9|44504.4|44484.4|2
1641212880000|2022-01-03 12:28:00|44502.9|44482.9|44499.4|44479.4|44502.9|44482.9|44494.4|44474.4|0
1641212890000|2022-01-03 12:28:10|44494.4|44474.4|44496.9|44476.9|44498.4|44478.4|44494.4|44474.4|0
1641212900000|2022-01-03 12:28:20|44499.4|44479.4|44506.9|44486.9|44506.9|44486.9|44495.4|44475.4|1
1641212920000|2022-01-03 12:28:40|44505.4|44485.4|44504.4|44484.4|44505.4|44485.4|44504.4|44484.4|0
1641212930000|2022-01-03 12:28:50|||||||||3
1641212940000|2022-01-03 12:29:00|44500.4|44480.4|44499.4|44479.4|44500.4|44480.4|44499.4|44479.4|2
1641212950000|2022-01-03 12:29:10|44496.9|44476.9|44494.4|44474.4|44496.9|44476.9|44494.4|44474.4|1
1641212960000|2022-01-03 12:29:20|||||||||5
1641212980000|2022-01-03 12:29:40|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|2
1641213000000|2022-01-03 12:30:00|44494.4|44474.4|44484.4|44464.4|44504.4|44484.4|44484.4|44464.4|10
1641213010000|2022-01-03 12:30:10|44485.9|44465.9|44489.4|44469.4|44489.4|44469.4|44485.9|44465.9|5
1641213020000|2022-01-03 12:30:20|44491.9|44471.9|44494.4|44474.4|44494.4|44474.4|44491.9|44471.9|1
1641213030000|2022-01-03 12:30:30|44495.9|44475.9|44499.4|44479.4|44499.4|44479.4|44495.9|44475.9|4
1641213040000|2022-01-03 12:30:40|44500.9|44480.9|44506.9|44486.9|44506.9|44486.9|44500.9|44480.9|0
1641213050000|2022-01-03 12:30:50|44508.4|44488.4|44508.4|44488.4|44509.9|44489.9|44508.4|44488.4|5
1641213060000|2022-01-03 12:31:00|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|4
1641213070000|2022-01-03 12:31:10|||||||||2
1641213080000|2022-01-03 12:31:20|44508.4|44488.4|44511.9|44491.9|44511.9|44491.9|44508.4|44488.4|0
1641213090000|2022-01-03 12:31:30|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|3
1641213100000|2022-01-03 12:31:40|44512.9|44492.9|44514.4|44494.4|44516.9|44496.9|44511.9|44491.9|15
1641213110000|2022-01-03 12:31:50|44515.9|44495.9|44519.4|44499.4|44519.4|44499.4|44515.9|44495.9|1
1641213120000|2022-01-03 12:32:00|44517.9|44497.9|44521.9|44501.9|44521.9|44501.9|44516.9|44496.9|6
1641213130000|2022-01-03 12:32:10|44524.4|44504.4|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|6
1641213140000|2022-01-03 12:32:20|44525.9|44505.9|44529.4|44509.4|44529.4|44509.4|44525.9|44505.9|3
1641213150000|2022-01-03 12:32:30|44531.9|44511.9|44534.4|44514.4|44534.4|44514.4|44531.9|44511.9|2
1641213160000|2022-01-03 12:32:40|44536.9|44516.9|44543.4|44523.4|44543.4|44523.4|44536.9|44516.9|6
1641213170000|2022-01-03 12:32:50|44544.4|44524.4|44559.4|44539.4|44559.4|44539.4|44544.4|44524.4|15
1641213180000|2022-01-03 12:33:00|44561.9|44541.9|44560.4|44540.4|44561.9|44541.9|44556.9|44536.9|8
1641213190000|2022-01-03 12:33:10|44559.4|44539.4|44568.4|44548.4|44568.4|44548.4|44559.4|44539.4|5
1641213200000|2022-01-03 12:33:20|44566.9|44546.9|44571.9|44551.9|44571.9|44551.9|44565.9|44545.9|4
1641213210000|2022-01-03 12:33:30|44569.4|44549.4|44571.9|44551.9|44571.9|44551.9|44569.4|44549.4|1
1641213220000|2022-01-03 12:33:40|44568.4|44548.4|44569.4|44549.4|44569.4|44549.4|44568.4|44548.4|2
1641213230000|2022-01-03 12:33:50|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|44571.9|44551.9|0
1641213240000|2022-01-03 12:34:00|44569.4|44549.4|44568.4|44548.4|44571.9|44551.9|44568.4|44548.4|12
1641213250000|2022-01-03 12:34:10|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|44569.4|44549.4|2
1641213260000|2022-01-03 12:34:20|44570.9|44550.9|44579.4|44559.4|44579.4|44559.4|44570.9|44550.9|7
1641213270000|2022-01-03 12:34:30|44580.9|44560.9|44583.4|44563.4|44583.4|44563.4|44580.9|44560.9|2
1641213280000|2022-01-03 12:34:40|44584.4|44564.4|44590.9|44570.9|44590.9|44570.9|44584.4|44564.4|6
1641213290000|2022-01-03 12:34:50|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|10
1641213300000|2022-01-03 12:35:00|44586.9|44566.9|44589.4|44569.4|44589.4|44569.4|44586.9|44566.9|4
1641213310000|2022-01-03 12:35:10|44590.9|44570.9|44591.9|44571.9|44591.9|44571.9|44590.9|44570.9|3
1641213320000|2022-01-03 12:35:20|44593.4|44573.4|44596.9|44576.9|44596.9|44576.9|44593.4|44573.4|5
1641213330000|2022-01-03 12:35:30|44599.4|44579.4|44601.9|44581.9|44601.9|44581.9|44599.4|44579.4|1
1641213340000|2022-01-03 12:35:40|44609.4|44589.4|44598.4|44578.4|44611.9|44591.9|44598.4|44578.4|11
1641213350000|2022-01-03 12:35:50|44597.4|44577.4|44594.4|44574.4|44597.4|44577.4|44594.4|44574.4|9
1641213360000|2022-01-03 12:36:00|44592.9|44572.9|44591.9|44571.9|44592.9|44572.9|44591.9|44571.9|0
1641213370000|2022-01-03 12:36:10|44587.9|44567.9|44584.4|44564.4|44587.9|44567.9|44584.4|44564.4|4
1641213380000|2022-01-03 12:36:20|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|44580.4|44560.4|2
1641213390000|2022-01-03 12:36:30|44579.4|44559.4|44573.4|44553.4|44579.4|44559.4|44573.4|44553.4|5
1641213400000|2022-01-03 12:36:40|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|44568.4|44548.4|4
1641213410000|2022-01-03 12:36:50|44569.4|44549.4|44569.4|44549.4|44571.9|44551.9|44569.4|44549.4|7
1641213420000|2022-01-03 12:37:00|44566.9|44546.9|44544.4|44524.4|44566.9|44546.9|44544.4|44524.4|12
1641213430000|2022-01-03 12:37:10|44542.9|44522.9|44546.9|44526.9|44546.9|44526.9|44542.9|44522.9|6
1641213440000|2022-01-03 12:37:20|44544.4|44524.4|44546.9|44526.9|44546.9|44526.9|44541.9|44521.9|9
1641213450000|2022-01-03 12:37:30|44550.9|44530.9|44551.9|44531.9|44551.9|44531.9|44550.9|44530.9|1
1641213470000|2022-01-03 12:37:50|||||||||11
1641213480000|2022-01-03 12:38:00|44539.4|44519.4|44534.4|44514.4|44539.4|44519.4|44534.4|44514.4|3
1641213500000|2022-01-03 12:38:20|44531.9|44511.9|44529.4|44509.4|44531.9|44511.9|44526.9|44506.9|6
1641213510000|2022-01-03 12:38:30|44526.9|44506.9|44525.4|44505.4|44526.9|44506.9|44525.4|44505.4|1
1641213520000|2022-01-03 12:38:40|44521.9|44501.9|44524.4|44504.4|44524.4|44504.4|44521.9|44501.9|5
1641213530000|2022-01-03 12:38:50|||||||||1
1641213540000|2022-01-03 12:39:00|||||||||3
1641213550000|2022-01-03 12:39:10|||||||||1
1641213560000|2022-01-03 12:39:20|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1641213590000|2022-01-03 12:39:50|||||||||3
1641213600000|2022-01-03 12:40:00|44524.4|44504.4|44521.9|44501.9|44524.4|44504.4|44521.9|44501.9|1
1641213610000|2022-01-03 12:40:10|||||||||1
1641213620000|2022-01-03 12:40:20|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|44512.9|44492.9|3
1641213630000|2022-01-03 12:40:30|44508.4|44488.4|44501.9|44481.9|44508.4|44488.4|44501.9|44481.9|5
1641213640000|2022-01-03 12:40:40|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|2
1641213650000|2022-01-03 12:40:50|44504.9|44484.9|44516.9|44496.9|44519.4|44499.4|44504.4|44484.4|4
1641213680000|2022-01-03 12:41:20|44518.4|44498.4|44512.9|44492.9|44518.4|44498.4|44512.9|44492.9|4
1641213690000|2022-01-03 12:41:30|44511.9|44491.9|44514.4|44494.4|44514.4|44494.4|44509.4|44489.4|4
1641213700000|2022-01-03 12:41:40|44519.4|44499.4|44516.9|44496.9|44519.4|44499.4|44516.9|44496.9|4
1641213720000|2022-01-03 12:42:00|44515.4|44495.4|44516.9|44496.9|44516.9|44496.9|44514.4|44494.4|7
1641213730000|2022-01-03 12:42:10|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44519.4|44499.4|4
1641213740000|2022-01-03 12:42:20|44523.4|44503.4|44527.9|44507.9|44527.9|44507.9|44523.4|44503.4|4
1641213750000|2022-01-03 12:42:30|44530.4|44510.4|44529.4|44509.4|44534.4|44514.4|44529.4|44509.4|3
1641213760000|2022-01-03 12:42:40|44527.9|44507.9|44526.9|44506.9|44527.9|44507.9|44526.9|44506.9|2
1641213780000|2022-01-03 12:43:00|44525.4|44505.4|44524.4|44504.4|44525.4|44505.4|44524.4|44504.4|1
1641213790000|2022-01-03 12:43:10|44527.4|44507.4|44529.4|44509.4|44529.4|44509.4|44527.4|44507.4|0
1641213830000|2022-01-03 12:43:50|44534.4|44514.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|8
1641213840000|2022-01-03 12:44:00|44534.4|44514.4|44527.9|44507.9|44539.4|44519.4|44527.9|44507.9|7
1641213850000|2022-01-03 12:44:10|||||||||2
1641213910000|2022-01-03 12:45:10|44526.9|44506.9|44520.4|44500.4|44526.9|44506.9|44520.4|44500.4|8
1641213920000|2022-01-03 12:45:20|44518.9|44498.9|44515.4|44495.4|44518.9|44498.9|44515.4|44495.4|0
1641213950000|2022-01-03 12:45:50|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|6
1641213960000|2022-01-03 12:46:00|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|1
1641213970000|2022-01-03 12:46:10|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|1
1641213980000|2022-01-03 12:46:20|||||||||1
1641213990000|2022-01-03 12:46:30|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|2
1641214000000|2022-01-03 12:46:40|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|44514.4|44494.4|1
1641214010000|2022-01-03 12:46:50|44511.4|44491.4|44508.4|44488.4|44511.4|44491.4|44508.4|44488.4|3
1641214020000|2022-01-03 12:47:00|44507.4|44487.4|44504.9|44484.9|44508.4|44488.4|44504.9|44484.9|0
1641214030000|2022-01-03 12:47:10|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|1
1641214040000|2022-01-03 12:47:20|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1641214050000|2022-01-03 12:47:30|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|4
1641214060000|2022-01-03 12:47:40|44498.9|44478.9|44500.4|44480.4|44500.4|44480.4|44498.9|44478.9|13
1641214070000|2022-01-03 12:47:50|44501.9|44481.9|44500.4|44480.4|44501.9|44481.9|44500.4|44480.4|0
1641214080000|2022-01-03 12:48:00|44501.9|44481.9|44500.4|44480.4|44501.9|44481.9|44500.4|44480.4|2
1641214090000|2022-01-03 12:48:10|44498.9|44478.9|44500.4|44480.4|44500.4|44480.4|44498.9|44478.9|2
1641214100000|2022-01-03 12:48:20|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1641214110000|2022-01-03 12:48:30|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|44500.4|44480.4|5
1641214120000|2022-01-03 12:48:40|44505.4|44485.4|44505.9|44485.9|44505.9|44485.9|44505.4|44485.4|1
1641214130000|2022-01-03 12:48:50|44505.4|44485.4|44504.4|44484.4|44505.4|44485.4|44502.9|44482.9|3
1641214140000|2022-01-03 12:49:00|44502.9|44482.9|44505.4|44485.4|44506.9|44486.9|44502.9|44482.9|5
1641214150000|2022-01-03 12:49:10|44506.9|44486.9|44510.9|44490.9|44510.9|44490.9|44505.4|44485.4|3
1641214160000|2022-01-03 12:49:20|44512.4|44492.4|44513.4|44493.4|44513.4|44493.4|44512.4|44492.4|0
1641214180000|2022-01-03 12:49:40|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|0
1641214190000|2022-01-03 12:49:50|44512.4|44492.4|44518.4|44498.4|44518.4|44498.4|44510.9|44490.9|1
1641214200000|2022-01-03 12:50:00|44516.9|44496.9|44519.4|44499.4|44519.4|44499.4|44515.4|44495.4|0
1641214220000|2022-01-03 12:50:20|44520.9|44500.9|44519.4|44499.4|44520.9|44500.9|44519.4|44499.4|0
1641214230000|2022-01-03 12:50:30|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44519.4|44499.4|0
1641214240000|2022-01-03 12:50:40|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|44526.9|44506.9|1
1641214250000|2022-01-03 12:50:50|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|1
1641214260000|2022-01-03 12:51:00|44523.9|44503.9|44522.9|44502.9|44523.9|44503.9|44522.9|44502.9|1
1641214270000|2022-01-03 12:51:10|44525.4|44505.4|44526.9|44506.9|44526.9|44506.9|44525.4|44505.4|1
1641214300000|2022-01-03 12:51:40|||||||||2
1641214310000|2022-01-03 12:51:50|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|44525.4|44505.4|7
1641214320000|2022-01-03 12:52:00|44523.9|44503.9|44522.9|44502.9|44523.9|44503.9|44522.9|44502.9|0
1641214330000|2022-01-03 12:52:10|44521.4|44501.4|44519.4|44499.4|44521.4|44501.4|44519.4|44499.4|1
1641214340000|2022-01-03 12:52:20|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|1
1641214350000|2022-01-03 12:52:30|44517.4|44497.4|44518.4|44498.4|44518.4|44498.4|44517.4|44497.4|0
1641214360000|2022-01-03 12:52:40|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|3
1641214370000|2022-01-03 12:52:50|||||||||1
1641214400000|2022-01-03 12:53:20|||||||||1
1641214410000|2022-01-03 12:53:30|||||||||1
1641214420000|2022-01-03 12:53:40|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|3
1641214430000|2022-01-03 12:53:50|44516.9|44496.9|44514.4|44494.4|44516.9|44496.9|44514.4|44494.4|0
1641214440000|2022-01-03 12:54:00|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|5
1641214450000|2022-01-03 12:54:10|||||||||1
1641214460000|2022-01-03 12:54:20|||||||||1
1641214500000|2022-01-03 12:55:00|||||||||1
1641214520000|2022-01-03 12:55:20|44515.9|44495.9|44516.9|44496.9|44516.9|44496.9|44515.9|44495.9|0
1641214530000|2022-01-03 12:55:30|44515.9|44495.9|44513.4|44493.4|44515.9|44495.9|44513.4|44493.4|2
1641214540000|2022-01-03 12:55:40|||||||||2
1641214560000|2022-01-03 12:56:00|44511.9|44491.9|44510.9|44490.9|44511.9|44491.9|44510.9|44490.9|0
1641214570000|2022-01-03 12:56:10|44511.9|44491.9|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|4
1641214580000|2022-01-03 12:56:20|44512.4|44492.4|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|0
1641214600000|2022-01-03 12:56:40|44508.4|44488.4|44509.4|44489.4|44509.4|44489.4|44508.4|44488.4|0
1641214610000|2022-01-03 12:56:50|44505.4|44485.4|44505.4|44485.4|44506.9|44486.9|44505.4|44485.4|2
1641214620000|2022-01-03 12:57:00|||||||||3
1641214630000|2022-01-03 12:57:10|44506.9|44486.9|44510.4|44490.4|44510.4|44490.4|44505.4|44485.4|1
1641214640000|2022-01-03 12:57:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|1
1641214650000|2022-01-03 12:57:30|||||||||1
1641214660000|2022-01-03 12:57:40|44509.9|44489.9|44509.4|44489.4|44510.9|44490.9|44509.4|44489.4|3
1641214670000|2022-01-03 12:57:50|44510.9|44490.9|44516.9|44496.9|44516.9|44496.9|44510.9|44490.9|0
1641214690000|2022-01-03 12:58:10|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|0
1641214710000|2022-01-03 12:58:30|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|1
1641214720000|2022-01-03 12:58:40|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|1
1641214730000|2022-01-03 12:58:50|44525.9|44505.9|44525.9|44505.9|44528.4|44508.4|44525.9|44505.9|4
1641214740000|2022-01-03 12:59:00|44526.9|44506.9|44519.4|44499.4|44526.9|44506.9|44519.4|44499.4|4
1641214750000|2022-01-03 12:59:10|44517.9|44497.9|44514.4|44494.4|44517.9|44497.9|44514.4|44494.4|2
1641214760000|2022-01-03 12:59:20|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|3
1641214770000|2022-01-03 12:59:30|44514.4|44494.4|44513.4|44493.4|44516.9|44496.9|44513.4|44493.4|1
1641214780000|2022-01-03 12:59:40|44516.9|44496.9|44519.4|44499.4|44519.4|44499.4|44516.9|44496.9|2
1641214790000|2022-01-03 12:59:50|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|0
1641214800000|2022-01-03 13:00:00|44519.4|44499.4|44515.4|44495.4|44519.4|44499.4|44515.4|44495.4|7
1641214810000|2022-01-03 13:00:10|44516.9|44496.9|44531.9|44511.9|44531.9|44511.9|44516.9|44496.9|8
1641214820000|2022-01-03 13:00:20|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|5
1641214830000|2022-01-03 13:00:30|44532.9|44512.9|44534.4|44514.4|44534.4|44514.4|44531.9|44511.9|2
1641214840000|2022-01-03 13:00:40|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|1
1641214850000|2022-01-03 13:00:50|44533.4|44513.4|44544.4|44524.4|44544.4|44524.4|44533.4|44513.4|3
1641214860000|2022-01-03 13:01:00|44545.9|44525.9|44546.9|44526.9|44546.9|44526.9|44545.9|44525.9|2
1641214870000|2022-01-03 13:01:10|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|3
1641214910000|2022-01-03 13:01:50|||||||||2
1641214920000|2022-01-03 13:02:00|||||||||2
1641214950000|2022-01-03 13:02:30|44554.4|44534.4|44561.9|44541.9|44561.9|44541.9|44554.4|44534.4|7
1641214960000|2022-01-03 13:02:40|44563.4|44543.4|44576.9|44556.9|44576.9|44556.9|44556.9|44536.9|25
1641214970000|2022-01-03 13:02:50|44578.4|44558.4|44579.4|44559.4|44584.4|44564.4|44578.4|44558.4|6
1641214980000|2022-01-03 13:03:00|||||||||2
1641214990000|2022-01-03 13:03:10|44581.9|44561.9|44583.4|44563.4|44583.4|44563.4|44581.9|44561.9|3
1641215000000|2022-01-03 13:03:20|44581.9|44561.9|44581.9|44561.9|44584.4|44564.4|44581.9|44561.9|2
1641215010000|2022-01-03 13:03:30|44582.9|44562.9|44576.9|44556.9|44584.4|44564.4|44576.9|44556.9|5
1641215020000|2022-01-03 13:03:40|44578.4|44558.4|44584.4|44564.4|44584.4|44564.4|44578.4|44558.4|4
1641215030000|2022-01-03 13:03:50|44585.9|44565.9|44585.4|44565.4|44586.9|44566.9|44581.9|44561.9|2
1641215040000|2022-01-03 13:04:00|44584.4|44564.4|44581.9|44561.9|44584.4|44564.4|44581.9|44561.9|3
1641215050000|2022-01-03 13:04:10|44583.4|44563.4|44581.9|44561.9|44583.4|44563.4|44581.9|44561.9|6
1641215060000|2022-01-03 13:04:20|44580.9|44560.9|44591.9|44571.9|44591.9|44571.9|44576.9|44556.9|17
1641215070000|2022-01-03 13:04:30|44594.4|44574.4|44592.9|44572.9|44594.4|44574.4|44592.9|44572.9|2
1641215080000|2022-01-03 13:04:40|44591.9|44571.9|44594.4|44574.4|44595.9|44575.9|44591.9|44571.9|1
1641215100000|2022-01-03 13:05:00|44593.4|44573.4|44600.9|44580.9|44600.9|44580.9|44591.9|44571.9|2
1641215110000|2022-01-03 13:05:10|44602.4|44582.4|44604.4|44584.4|44606.9|44586.9|44601.9|44581.9|4
1641215120000|2022-01-03 13:05:20|44605.9|44585.9|44604.4|44584.4|44605.9|44585.9|44604.4|44584.4|3
1641215130000|2022-01-03 13:05:30|44606.9|44586.9|44620.9|44600.9|44620.9|44600.9|44606.9|44586.9|7
1641215140000|2022-01-03 13:05:40|44622.4|44602.4|44631.9|44611.9|44631.9|44611.9|44621.9|44601.9|8
1641215150000|2022-01-03 13:05:50|44633.4|44613.4|44621.9|44601.9|44646.9|44626.9|44620.4|44600.4|23
1641215160000|2022-01-03 13:06:00|44623.4|44603.4|44619.4|44599.4|44624.4|44604.4|44616.9|44596.9|10
1641215170000|2022-01-03 13:06:10|44616.9|44596.9|44611.9|44591.9|44616.9|44596.9|44611.9|44591.9|6
1641215180000|2022-01-03 13:06:20|44604.4|44584.4|44606.9|44586.9|44606.9|44586.9|44596.9|44576.9|15
1641215190000|2022-01-03 13:06:30|44605.4|44585.4|44600.9|44580.9|44605.4|44585.4|44600.9|44580.9|2
1641215200000|2022-01-03 13:06:40|44602.4|44582.4|44591.9|44571.9|44603.4|44583.4|44586.9|44566.9|5
1641215210000|2022-01-03 13:06:50|44593.4|44573.4|44595.9|44575.9|44595.9|44575.9|44591.9|44571.9|1
1641215220000|2022-01-03 13:07:00|44596.9|44576.9|44589.4|44569.4|44596.9|44576.9|44579.4|44559.4|11
1641215230000|2022-01-03 13:07:10|44586.9|44566.9|44586.9|44566.9|44590.9|44570.9|44586.9|44566.9|8
1641215240000|2022-01-03 13:07:20|44571.9|44551.9|44578.4|44558.4|44578.4|44558.4|44571.9|44551.9|5
1641215250000|2022-01-03 13:07:30|44579.4|44559.4|44581.9|44561.9|44581.9|44561.9|44579.4|44559.4|14
1641215260000|2022-01-03 13:07:40|44576.9|44556.9|44580.9|44560.9|44580.9|44560.9|44574.4|44554.4|15
1641215270000|2022-01-03 13:07:50|44579.4|44559.4|44581.9|44561.9|44584.4|44564.4|44579.4|44559.4|1
1641215290000|2022-01-03 13:08:10|44580.4|44560.4|44589.4|44569.4|44589.4|44569.4|44573.9|44553.9|12
1641215300000|2022-01-03 13:08:20|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44589.4|44569.4|5
1641215310000|2022-01-03 13:08:30|44590.4|44570.4|44589.4|44569.4|44590.4|44570.4|44589.4|44569.4|3
1641215320000|2022-01-03 13:08:40|44582.9|44562.9|44588.4|44568.4|44588.4|44568.4|44579.4|44559.4|8
1641215330000|2022-01-03 13:08:50|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|4
1641215340000|2022-01-03 13:09:00|44589.4|44569.4|44584.4|44564.4|44589.4|44569.4|44582.9|44562.9|15
1641215390000|2022-01-03 13:09:50|44586.9|44566.9|44592.4|44572.4|44592.4|44572.4|44586.9|44566.9|7
1641215400000|2022-01-03 13:10:00|44594.4|44574.4|44594.4|44574.4|44617.4|44597.4|44591.9|44571.9|34
1641215410000|2022-01-03 13:10:10|44595.9|44575.9|44579.4|44559.4|44596.9|44576.9|44579.4|44559.4|28
1641215420000|2022-01-03 13:10:20|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|44581.9|44561.9|1
1641215430000|2022-01-03 13:10:30|44584.4|44564.4|44581.9|44561.9|44584.4|44564.4|44581.9|44561.9|1
1641215440000|2022-01-03 13:10:40|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|9
1641215450000|2022-01-03 13:10:50|44575.4|44555.4|44574.4|44554.4|44575.4|44555.4|44574.4|44554.4|1
1641215460000|2022-01-03 13:11:00|44571.9|44551.9|44561.9|44541.9|44571.9|44551.9|44561.9|44541.9|12
1641215470000|2022-01-03 13:11:10|44560.4|44540.4|44556.9|44536.9|44560.4|44540.4|44555.9|44535.9|4
1641215480000|2022-01-03 13:11:20|44555.4|44535.4|44549.4|44529.4|44555.4|44535.4|44549.4|44529.4|11
1641215490000|2022-01-03 13:11:30|44546.9|44526.9|44563.4|44543.4|44563.4|44543.4|44544.4|44524.4|7
1641215500000|2022-01-03 13:11:40|44559.4|44539.4|44551.9|44531.9|44559.4|44539.4|44551.9|44531.9|13
1641215510000|2022-01-03 13:11:50|44549.4|44529.4|44554.4|44534.4|44554.4|44534.4|44549.4|44529.4|10
1641215520000|2022-01-03 13:12:00|44555.9|44535.9|44556.9|44536.9|44556.9|44536.9|44555.9|44535.9|1
1641215530000|2022-01-03 13:12:10|||||||||5
1641215540000|2022-01-03 13:12:20|||||||||1
1641215550000|2022-01-03 13:12:30|44564.4|44544.4|44574.4|44554.4|44574.4|44554.4|44564.4|44544.4|4
1641215560000|2022-01-03 13:12:40|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|44579.4|44559.4|5
1641215570000|2022-01-03 13:12:50|44577.9|44557.9|44574.4|44554.4|44577.9|44557.9|44574.4|44554.4|0
1641215580000|2022-01-03 13:13:00|44578.4|44558.4|44579.4|44559.4|44579.4|44559.4|44578.4|44558.4|5
1641215590000|2022-01-03 13:13:10|44577.9|44557.9|44569.4|44549.4|44577.9|44557.9|44569.4|44549.4|5
1641215600000|2022-01-03 13:13:20|44570.9|44550.9|44589.4|44569.4|44589.4|44569.4|44570.9|44550.9|4
1641215610000|2022-01-03 13:13:30|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|44586.9|44566.9|4
1641215620000|2022-01-03 13:13:40|44588.4|44568.4|44586.9|44566.9|44589.4|44569.4|44586.9|44566.9|11
1641215630000|2022-01-03 13:13:50|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|5
1641215640000|2022-01-03 13:14:00|44586.9|44566.9|44579.4|44559.4|44586.9|44566.9|44579.4|44559.4|15
1641215650000|2022-01-03 13:14:10|||||||||1
1641215660000|2022-01-03 13:14:20|44582.9|44562.9|44586.9|44566.9|44586.9|44566.9|44582.9|44562.9|9
1641215670000|2022-01-03 13:14:30|44588.4|44568.4|44584.4|44564.4|44589.4|44569.4|44584.4|44564.4|2
1641215680000|2022-01-03 13:14:40|44581.9|44561.9|44584.4|44564.4|44584.4|44564.4|44581.9|44561.9|1
1641215690000|2022-01-03 13:14:50|44583.4|44563.4|44584.4|44564.4|44584.4|44564.4|44581.9|44561.9|4
1641215700000|2022-01-03 13:15:00|44586.9|44566.9|44574.4|44554.4|44586.9|44566.9|44574.4|44554.4|10
1641215710000|2022-01-03 13:15:10|44576.9|44556.9|44561.9|44541.9|44576.9|44556.9|44561.9|44541.9|14
1641215720000|2022-01-03 13:15:20|44559.4|44539.4|44563.4|44543.4|44563.4|44543.4|44559.4|44539.4|5
1641215730000|2022-01-03 13:15:30|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|44561.9|44541.9|6
1641215740000|2022-01-03 13:15:40|44563.4|44543.4|44559.4|44539.4|44563.4|44543.4|44559.4|44539.4|2
1641215750000|2022-01-03 13:15:50|44560.9|44540.9|44561.9|44541.9|44563.4|44543.4|44560.9|44540.9|3
1641215760000|2022-01-03 13:16:00|44559.4|44539.4|44544.4|44524.4|44560.9|44540.9|44544.4|44524.4|11
1641215770000|2022-01-03 13:16:10|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|7
1641215780000|2022-01-03 13:16:20|44540.9|44520.9|44549.4|44529.4|44549.4|44529.4|44539.4|44519.4|3
1641215790000|2022-01-03 13:16:30|||||||||1
1641215800000|2022-01-03 13:16:40|44541.9|44521.9|44532.9|44512.9|44541.9|44521.9|44531.9|44511.9|27
1641215810000|2022-01-03 13:16:50|44531.4|44511.4|44530.4|44510.4|44531.9|44511.9|44530.4|44510.4|7
1641215820000|2022-01-03 13:17:00|44526.9|44506.9|44521.9|44501.9|44526.9|44506.9|44519.4|44499.4|7
1641215830000|2022-01-03 13:17:10|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|2
1641215840000|2022-01-03 13:17:20|44516.9|44496.9|44515.4|44495.4|44516.9|44496.9|44515.4|44495.4|6
1641215850000|2022-01-03 13:17:30|44516.9|44496.9|44510.4|44490.4|44516.9|44496.9|44510.4|44490.4|7
1641215860000|2022-01-03 13:17:40|44508.9|44488.9|44506.4|44486.4|44508.9|44488.9|44506.4|44486.4|6
1641215870000|2022-01-03 13:17:50|44503.9|44483.9|44494.4|44474.4|44506.4|44486.4|44494.4|44474.4|23
1641215880000|2022-01-03 13:18:00|44495.9|44475.9|44499.4|44479.4|44499.4|44479.4|44494.4|44474.4|20
1641215890000|2022-01-03 13:18:10|44497.9|44477.9|44494.4|44474.4|44497.9|44477.9|44494.4|44474.4|1
1641215900000|2022-01-03 13:18:20|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|44496.9|44476.9|4
1641215920000|2022-01-03 13:18:40|44494.4|44474.4|44489.4|44469.4|44494.4|44474.4|44489.4|44469.4|9
1641215930000|2022-01-03 13:18:50|44486.9|44466.9|44493.4|44473.4|44495.9|44475.9|44486.9|44466.9|7
1641215940000|2022-01-03 13:19:00|44490.4|44470.4|44476.9|44456.9|44490.4|44470.4|44476.9|44456.9|19
1641215950000|2022-01-03 13:19:10|44475.9|44455.9|44475.4|44455.4|44476.9|44456.9|44473.4|44453.4|10
1641215960000|2022-01-03 13:19:20|44474.4|44454.4|44455.9|44435.9|44474.4|44454.4|44455.9|44435.9|16
1641215970000|2022-01-03 13:19:30|44454.4|44434.4|44441.9|44421.9|44454.4|44434.4|44441.9|44421.9|23
1641215980000|2022-01-03 13:19:40|44426.9|44406.9|44429.4|44409.4|44429.4|44409.4|44426.9|44406.9|9
1641215990000|2022-01-03 13:19:50|44427.9|44407.9|44449.4|44429.4|44449.4|44429.4|44421.9|44401.9|14
1641216000000|2022-01-03 13:20:00|44444.4|44424.4|44447.4|44427.4|44449.4|44429.4|44444.4|44424.4|20
1641216010000|2022-01-03 13:20:10|44448.4|44428.4|44454.4|44434.4|44459.9|44439.9|44448.4|44428.4|9
1641216020000|2022-01-03 13:20:20|44449.4|44429.4|44449.4|44429.4|44450.9|44430.9|44449.4|44429.4|7
1641216030000|2022-01-03 13:20:30|44446.3|44426.3|44436.9|44416.9|44447.9|44427.9|44436.9|44416.9|20
1641216040000|2022-01-03 13:20:40|44435.4|44415.4|44426.9|44406.9|44435.4|44415.4|44426.9|44406.9|4
1641216050000|2022-01-03 13:20:50|44424.4|44404.4|44409.4|44389.4|44424.4|44404.4|44409.4|44389.4|10
1641216060000|2022-01-03 13:21:00|44407.9|44387.9|44399.4|44379.4|44407.9|44387.9|44399.4|44379.4|13
1641216070000|2022-01-03 13:21:10|44401.9|44381.9|44424.4|44404.4|44424.4|44404.4|44401.9|44381.9|10
1641216080000|2022-01-03 13:21:20|44422.9|44402.9|44423.4|44403.4|44424.4|44404.4|44419.4|44399.4|4
1641216090000|2022-01-03 13:21:30|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44424.4|44404.4|4
1641216100000|2022-01-03 13:21:40|44425.9|44405.9|44416.9|44396.9|44425.9|44405.9|44416.9|44396.9|4
1641216110000|2022-01-03 13:21:50|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|8
1641216120000|2022-01-03 13:22:00|44412.9|44392.9|44414.4|44394.4|44414.4|44394.4|44409.4|44389.4|8
1641216130000|2022-01-03 13:22:10|44415.9|44395.9|44414.4|44394.4|44416.9|44396.9|44414.4|44394.4|2
1641216140000|2022-01-03 13:22:20|44416.9|44396.9|44425.4|44405.4|44425.4|44405.4|44416.9|44396.9|3
1641216150000|2022-01-03 13:22:30|44426.9|44406.9|44441.9|44421.9|44441.9|44421.9|44426.9|44406.9|7
1641216160000|2022-01-03 13:22:40|44445.9|44425.9|44445.4|44425.4|44446.9|44426.9|44442.9|44422.9|7
1641216170000|2022-01-03 13:22:50|44450.9|44430.9|44450.4|44430.4|44454.4|44434.4|44449.4|44429.4|12
1641216180000|2022-01-03 13:23:00|44452.9|44432.9|44450.4|44430.4|44452.9|44432.9|44450.4|44430.4|15
1641216190000|2022-01-03 13:23:10|44452.9|44432.9|44451.9|44431.9|44452.9|44432.9|44450.4|44430.4|13
1641216200000|2022-01-03 13:23:20|44447.9|44427.9|44448.4|44428.4|44448.4|44428.4|44446.9|44426.9|3
1641216210000|2022-01-03 13:23:30|44449.4|44429.4|44446.9|44426.9|44449.4|44429.4|44446.9|44426.9|3
1641216230000|2022-01-03 13:23:50|44449.4|44429.4|44448.4|44428.4|44449.4|44429.4|44446.9|44426.9|3
1641216240000|2022-01-03 13:24:00|44449.4|44429.4|44433.8|44413.8|44449.4|44429.4|44433.8|44413.8|16
1641216250000|2022-01-03 13:24:10|44432.3|44412.3|44414.4|44394.4|44433.8|44413.8|44414.4|44394.4|7
1641216260000|2022-01-03 13:24:20|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|7
1641216270000|2022-01-03 13:24:30|44413.4|44393.4|44423.4|44403.4|44423.4|44403.4|44413.4|44393.4|7
1641216280000|2022-01-03 13:24:40|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|44420.4|44400.4|3
1641216290000|2022-01-03 13:24:50|44417.9|44397.9|44420.4|44400.4|44420.4|44400.4|44417.9|44397.9|2
1641216300000|2022-01-03 13:25:00|44416.3|44396.3|44412.9|44392.9|44417.9|44397.9|44412.9|44392.9|13
1641216310000|2022-01-03 13:25:10|44415.4|44395.4|44405.9|44385.9|44415.4|44395.4|44405.9|44385.9|16
1641216320000|2022-01-03 13:25:20|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|44401.9|44381.9|15
1641216330000|2022-01-03 13:25:30|44400.4|44380.4|44371.9|44351.9|44400.4|44380.4|44371.9|44351.9|23
1641216340000|2022-01-03 13:25:40|44369.4|44349.4|44371.9|44351.9|44371.9|44351.9|44366.9|44346.9|14
1641216350000|2022-01-03 13:25:50|44373.4|44353.4|44371.9|44351.9|44376.9|44356.9|44371.9|44351.9|34
1641216360000|2022-01-03 13:26:00|44370.4|44350.4|44367.9|44347.9|44370.4|44350.4|44367.9|44347.9|12
1641216370000|2022-01-03 13:26:10|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|6
1641216380000|2022-01-03 13:26:20|44354.4|44334.4|44344.4|44324.4|44354.4|44334.4|44341.9|44321.9|36
1641216390000|2022-01-03 13:26:30|44346.9|44326.9|44326.9|44306.9|44346.9|44326.9|44326.9|44306.9|32
1641216400000|2022-01-03 13:26:40|44325.9|44305.9|44304.4|44284.4|44325.9|44305.9|44299.4|44279.4|23
1641216410000|2022-01-03 13:26:50|44305.9|44285.9|44326.9|44306.9|44326.9|44306.9|44305.9|44285.9|11
1641216420000|2022-01-03 13:27:00|44324.4|44304.4|44324.4|44304.4|44325.9|44305.9|44324.4|44304.4|7
1641216430000|2022-01-03 13:27:10|44321.9|44301.9|44314.4|44294.4|44321.9|44301.9|44306.9|44286.9|21
1641216440000|2022-01-03 13:27:20|44315.9|44295.9|44320.9|44300.9|44320.9|44300.9|44315.9|44295.9|7
1641216450000|2022-01-03 13:27:30|44321.9|44301.9|44334.4|44314.4|44336.9|44316.9|44321.9|44301.9|12
1641216460000|2022-01-03 13:27:40|44332.9|44312.9|44331.9|44311.9|44336.9|44316.9|44331.9|44311.9|4
1641216470000|2022-01-03 13:27:50|44330.4|44310.4|44311.9|44291.9|44330.4|44310.4|44311.9|44291.9|9
1641216480000|2022-01-03 13:28:00|44309.4|44289.4|44318.4|44298.4|44318.4|44298.4|44301.9|44281.9|18
1641216490000|2022-01-03 13:28:10|44319.9|44299.9|44335.9|44315.9|44335.9|44315.9|44319.9|44299.9|8
1641216500000|2022-01-03 13:28:20|44336.9|44316.9|44335.4|44315.4|44336.9|44316.9|44333.4|44313.4|6
1641216510000|2022-01-03 13:28:30|44336.9|44316.9|44324.4|44304.4|44337.9|44317.9|44315.9|44295.9|26
1641216520000|2022-01-03 13:28:40|44326.9|44306.9|44324.4|44304.4|44329.4|44309.4|44324.4|44304.4|5
1641216530000|2022-01-03 13:28:50|44325.4|44305.4|44325.4|44305.4|44325.4|44305.4|44325.4|44305.4|5
1641216540000|2022-01-03 13:29:00|44327.9|44307.9|44331.9|44311.9|44331.9|44311.9|44327.9|44307.9|11
1641216550000|2022-01-03 13:29:10|44339.9|44319.9|44332.9|44312.9|44339.9|44319.9|44332.9|44312.9|11
1641216560000|2022-01-03 13:29:20|44330.4|44310.4|44348.4|44328.4|44348.4|44328.4|44329.4|44309.4|12
1641216570000|2022-01-03 13:29:30|44349.4|44329.4|44344.4|44324.4|44349.4|44329.4|44344.4|44324.4|5
1641216580000|2022-01-03 13:29:40|44341.9|44321.9|44339.4|44319.4|44341.9|44321.9|44339.4|44319.4|7
1641216590000|2022-01-03 13:29:50|44337.9|44317.9|44336.3|44316.3|44337.9|44317.9|44336.3|44316.3|3
1641216600000|2022-01-03 13:30:00|44335.4|44315.4|44337.9|44317.9|44344.9|44324.9|44333.4|44313.4|13
1641216610000|2022-01-03 13:30:10|44340.4|44320.4|44339.4|44319.4|44347.9|44327.9|44339.4|44319.4|16
1641216620000|2022-01-03 13:30:20|44341.9|44321.9|44344.4|44324.4|44344.4|44324.4|44339.4|44319.4|2
1641216630000|2022-01-03 13:30:30|44342.9|44322.9|44342.9|44322.9|44344.4|44324.4|44339.4|44319.4|0
1641216640000|2022-01-03 13:30:40|44341.9|44321.9|44344.4|44324.4|44348.4|44328.4|44341.9|44321.9|8
1641216660000|2022-01-03 13:31:00|44346.9|44326.9|44345.9|44325.9|44346.9|44326.9|44341.9|44321.9|27
1641216670000|2022-01-03 13:31:10|44348.4|44328.4|44345.9|44325.9|44348.4|44328.4|44345.9|44325.9|1
1641216680000|2022-01-03 13:31:20|44348.4|44328.4|44349.4|44329.4|44349.4|44329.4|44346.9|44326.9|4
1641216690000|2022-01-03 13:31:30|44346.9|44326.9|44339.4|44319.4|44346.9|44326.9|44339.4|44319.4|3
1641216700000|2022-01-03 13:31:40|44341.9|44321.9|44339.4|44319.4|44341.9|44321.9|44339.4|44319.4|7
1641216710000|2022-01-03 13:31:50|44336.9|44316.9|44331.9|44311.9|44336.9|44316.9|44329.4|44309.4|5
1641216720000|2022-01-03 13:32:00|44328.4|44308.4|44339.4|44319.4|44339.4|44319.4|44328.4|44308.4|18
1641216730000|2022-01-03 13:32:10|44340.4|44320.4|44342.9|44322.9|44342.9|44322.9|44339.4|44319.4|2
1641216740000|2022-01-03 13:32:20|44341.9|44321.9|44341.9|44321.9|44342.9|44322.9|44339.4|44319.4|5
1641216750000|2022-01-03 13:32:30|44340.4|44320.4|44334.4|44314.4|44340.4|44320.4|44329.4|44309.4|6
1641216760000|2022-01-03 13:32:40|44331.9|44311.9|44335.9|44315.9|44335.9|44315.9|44331.9|44311.9|4
1641216770000|2022-01-03 13:32:50|44334.4|44314.4|44330.4|44310.4|44334.4|44314.4|44330.4|44310.4|10
1641216780000|2022-01-03 13:33:00|44327.9|44307.9|44294.4|44274.4|44327.9|44307.9|44291.9|44271.9|14
1641216790000|2022-01-03 13:33:10|44292.9|44272.9|44294.4|44274.4|44296.9|44276.9|44287.9|44267.9|42
1641216800000|2022-01-03 13:33:20|44291.9|44271.9|44289.4|44269.4|44291.9|44271.9|44284.4|44264.4|17
1641216810000|2022-01-03 13:33:30|44290.4|44270.4|44289.4|44269.4|44290.4|44270.4|44289.4|44269.4|2
1641216820000|2022-01-03 13:33:40|44287.9|44267.9|44284.4|44264.4|44287.9|44267.9|44284.4|44264.4|9
1641216830000|2022-01-03 13:33:50|44281.9|44261.9|44281.9|44261.9|44281.9|44261.9|44279.4|44259.4|9
1641216840000|2022-01-03 13:34:00|44283.4|44263.4|44279.4|44259.4|44284.4|44264.4|44279.4|44259.4|17
1641216850000|2022-01-03 13:34:10|44275.4|44255.4|44272.9|44252.9|44275.4|44255.4|44272.9|44252.9|10
1641216860000|2022-01-03 13:34:20|44270.4|44250.4|44261.9|44241.9|44270.4|44250.4|44254.8|44234.8|13
1641216870000|2022-01-03 13:34:30|44263.4|44243.4|44269.4|44249.4|44269.4|44249.4|44263.4|44243.4|15
1641216880000|2022-01-03 13:34:40|44267.9|44247.9|44286.9|44266.9|44286.9|44266.9|44266.9|44246.9|11
1641216890000|2022-01-03 13:34:50|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|44299.4|44279.4|11
1641216900000|2022-01-03 13:35:00|44294.4|44274.4|44289.4|44269.4|44294.4|44274.4|44284.4|44264.4|7
1641216910000|2022-01-03 13:35:10|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|44294.4|44274.4|5
1641216920000|2022-01-03 13:35:20|44299.4|44279.4|44304.4|44284.4|44304.4|44284.4|44299.4|44279.4|7
1641216930000|2022-01-03 13:35:30|44305.9|44285.9|44304.4|44284.4|44305.9|44285.9|44304.4|44284.4|8
1641216940000|2022-01-03 13:35:40|44306.9|44286.9|44304.4|44284.4|44306.9|44286.9|44304.4|44284.4|1
1641216950000|2022-01-03 13:35:50|44305.9|44285.9|44304.4|44284.4|44309.4|44289.4|44304.4|44284.4|8
1641216960000|2022-01-03 13:36:00|44308.4|44288.4|44309.4|44289.4|44309.4|44289.4|44308.4|44288.4|1
1641216970000|2022-01-03 13:36:10|44311.9|44291.9|44301.9|44281.9|44311.9|44291.9|44301.9|44281.9|4
1641216980000|2022-01-03 13:36:20|44300.4|44280.4|44281.9|44261.9|44300.4|44280.4|44279.4|44259.4|12
1641216990000|2022-01-03 13:36:30|44284.4|44264.4|44284.4|44264.4|44285.9|44265.9|44284.4|44264.4|4
1641217000000|2022-01-03 13:36:40|44281.9|44261.9|44279.4|44259.4|44281.9|44261.9|44279.4|44259.4|2
1641217010000|2022-01-03 13:36:50|44278.4|44258.4|44284.4|44264.4|44284.4|44264.4|44278.4|44258.4|5
1641217020000|2022-01-03 13:37:00|44285.9|44265.9|44284.4|44264.4|44286.9|44266.9|44282.9|44262.9|5
1641217030000|2022-01-03 13:37:10|44285.4|44265.4|44281.3|44261.3|44285.4|44265.4|44281.3|44261.3|0
1641217040000|2022-01-03 13:37:20|44285.4|44265.4|44275.4|44255.4|44285.4|44265.4|44275.4|44255.4|5
1641217050000|2022-01-03 13:37:30|44276.3|44256.3|44285.4|44265.4|44286.3|44266.3|44276.3|44256.3|14
1641217060000|2022-01-03 13:37:40|44283.8|44263.8|44286.3|44266.3|44286.3|44266.3|44281.3|44261.3|1
1641217070000|2022-01-03 13:37:50|44284.8|44264.8|44306.3|44286.3|44306.3|44286.3|44283.8|44263.8|12
1641217080000|2022-01-03 13:38:00|44307.9|44287.9|44308.8|44288.8|44308.8|44288.8|44307.9|44287.9|2
1641217090000|2022-01-03 13:38:10|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|5
1641217100000|2022-01-03 13:38:20|44308.8|44288.8|44307.9|44287.9|44308.8|44288.8|44301.3|44281.3|11
1641217110000|2022-01-03 13:38:30|44308.8|44288.8|44310.4|44290.4|44310.4|44290.4|44308.8|44288.8|4
1641217120000|2022-01-03 13:38:40|44311.3|44291.3|44318.8|44298.8|44318.8|44298.8|44311.3|44291.3|7
1641217130000|2022-01-03 13:38:50|44320.4|44300.4|44328.8|44308.8|44330.4|44310.4|44320.4|44300.4|9
1641217140000|2022-01-03 13:39:00|44331.3|44311.3|44313.8|44293.8|44331.3|44311.3|44313.8|44293.8|4
1641217150000|2022-01-03 13:39:10|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|44308.8|44288.8|0
1641217160000|2022-01-03 13:39:20|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|7
1641217170000|2022-01-03 13:39:30|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|0
1641217180000|2022-01-03 13:39:40|||||||||1
1641217190000|2022-01-03 13:39:50|44304.4|44284.4|44311.3|44291.3|44311.3|44291.3|44304.4|44284.4|11
1641217200000|2022-01-03 13:40:00|44304.8|44284.8|44293.3|44273.3|44304.8|44284.8|44292.3|44272.3|71
1641217210000|2022-01-03 13:40:10|44291.8|44271.8|44293.3|44273.3|44293.3|44273.3|44289.8|44269.8|0
1641217220000|2022-01-03 13:40:20|44304.8|44284.8|44305.8|44285.8|44305.8|44285.8|44304.8|44284.8|4
1641217230000|2022-01-03 13:40:30|44303.3|44283.3|44288.3|44268.3|44303.3|44283.3|44288.3|44268.3|3
1641217240000|2022-01-03 13:40:40|44284.3|44264.3|44278.3|44258.3|44284.3|44264.3|44269.3|44249.3|12
1641217250000|2022-01-03 13:40:50|44273.3|44253.3|44276.8|44256.8|44278.3|44258.3|44273.3|44253.3|3
1641217260000|2022-01-03 13:41:00|44275.8|44255.8|44280.8|44260.8|44280.8|44260.8|44273.3|44253.3|11
1641217270000|2022-01-03 13:41:10|44281.8|44261.8|44280.8|44260.8|44281.8|44261.8|44280.8|44260.8|2
1641217280000|2022-01-03 13:41:20|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44278.3|44258.3|8
1641217290000|2022-01-03 13:41:30|44279.8|44259.8|44281.8|44261.8|44281.8|44261.8|44279.8|44259.8|1
1641217300000|2022-01-03 13:41:40|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|4
1641217310000|2022-01-03 13:41:50|||||||||3
1641217320000|2022-01-03 13:42:00|44279.3|44259.3|44278.3|44258.3|44280.8|44260.8|44278.3|44258.3|2
1641217330000|2022-01-03 13:42:10|44276.8|44256.8|44275.8|44255.8|44276.8|44256.8|44270.3|44250.3|11
1641217340000|2022-01-03 13:42:20|44277.3|44257.3|44275.8|44255.8|44278.3|44258.3|44275.8|44255.8|2
1641217350000|2022-01-03 13:42:30|44277.3|44257.3|44275.8|44255.8|44277.3|44257.3|44275.8|44255.8|1
1641217360000|2022-01-03 13:42:40|44277.3|44257.3|44269.3|44249.3|44277.3|44257.3|44269.3|44249.3|6
1641217370000|2022-01-03 13:42:50|||||||||3
1641217380000|2022-01-03 13:43:00|44267.8|44247.8|44263.3|44243.3|44267.8|44247.8|44263.3|44243.3|10
1641217390000|2022-01-03 13:43:10|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|3
1641217400000|2022-01-03 13:43:20|44268.3|44248.3|44278.3|44258.3|44278.3|44258.3|44268.3|44248.3|6
1641217410000|2022-01-03 13:43:30|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|44283.3|44263.3|2
1641217420000|2022-01-03 13:43:40|44280.8|44260.8|44282.3|44262.3|44282.3|44262.3|44280.8|44260.8|3
1641217430000|2022-01-03 13:43:50|44283.3|44263.3|44275.8|44255.8|44283.3|44263.3|44275.8|44255.8|16
1641217440000|2022-01-03 13:44:00|44273.3|44253.3|44267.3|44247.3|44273.3|44253.3|44267.3|44247.3|7
1641217450000|2022-01-03 13:44:10|44266.3|44246.3|44264.8|44244.8|44267.3|44247.3|44264.8|44244.8|3
1641217460000|2022-01-03 13:44:20|44262.3|44242.3|44265.8|44245.8|44265.8|44245.8|44262.3|44242.3|1
1641217470000|2022-01-03 13:44:30|44263.3|44243.3|44265.8|44245.8|44265.8|44245.8|44263.3|44243.3|6
1641217480000|2022-01-03 13:44:40|44263.3|44243.3|44264.3|44244.3|44264.3|44244.3|44259.3|44239.3|15
1641217490000|2022-01-03 13:44:50|44263.3|44243.3|44268.3|44248.3|44268.3|44248.3|44263.3|44243.3|3
1641217500000|2022-01-03 13:45:00|44270.8|44250.8|44265.8|44245.8|44270.8|44250.8|44265.8|44245.8|4
1641217510000|2022-01-03 13:45:10|44263.3|44243.3|44260.8|44240.8|44263.3|44243.3|44260.8|44240.8|3
1641217520000|2022-01-03 13:45:20|44259.3|44239.3|44245.3|44225.3|44259.3|44239.3|44245.3|44225.3|12
1641217530000|2022-01-03 13:45:30|44246.8|44226.8|44249.3|44229.3|44249.3|44229.3|44246.8|44226.8|1
1641217540000|2022-01-03 13:45:40|44247.8|44227.8|44246.8|44226.8|44247.8|44227.8|44245.3|44225.3|0
1641217550000|2022-01-03 13:45:50|44245.3|44225.3|44242.8|44222.8|44246.8|44226.8|44242.8|44222.8|1
1641217560000|2022-01-03 13:46:00|44241.8|44221.8|44228.3|44208.3|44241.8|44221.8|44227.8|44207.8|23
1641217570000|2022-01-03 13:46:10|44225.8|44205.8|44229.3|44209.3|44230.8|44210.8|44225.8|44205.8|42
1641217580000|2022-01-03 13:46:20|44230.8|44210.8|44240.8|44220.8|44240.8|44220.8|44230.8|44210.8|9
1641217590000|2022-01-03 13:46:30|44238.3|44218.3|44238.3|44218.3|44240.8|44220.8|44235.8|44215.8|18
1641217600000|2022-01-03 13:46:40|44235.8|44215.8|44234.3|44214.3|44238.3|44218.3|44234.3|44214.3|3
1641217610000|2022-01-03 13:46:50|||||||||1
1641217620000|2022-01-03 13:47:00|44239.3|44219.3|44243.3|44223.3|44243.3|44223.3|44239.3|44219.3|9
1641217630000|2022-01-03 13:47:10|44241.8|44221.8|44226.8|44206.8|44241.8|44221.8|44226.8|44206.8|8
1641217640000|2022-01-03 13:47:20|44223.3|44203.3|44226.8|44206.8|44226.8|44206.8|44223.3|44203.3|7
1641217650000|2022-01-03 13:47:30|44225.8|44205.8|44237.3|44217.3|44237.3|44217.3|44225.8|44205.8|2
1641217660000|2022-01-03 13:47:40|44235.8|44215.8|44238.3|44218.3|44238.3|44218.3|44233.3|44213.3|8
1641217680000|2022-01-03 13:48:00|44236.8|44216.8|44238.3|44218.3|44238.3|44218.3|44235.8|44215.8|10
1641217690000|2022-01-03 13:48:10|44233.3|44213.3|44233.3|44213.3|44234.8|44214.8|44233.3|44213.3|4
1641217700000|2022-01-03 13:48:20|44230.8|44210.8|44230.8|44210.8|44230.8|44210.8|44230.8|44210.8|8
1641217710000|2022-01-03 13:48:30|||||||||2
1641217730000|2022-01-03 13:48:50|44235.3|44215.3|44236.3|44216.3|44236.3|44216.3|44235.3|44215.3|4
1641217740000|2022-01-03 13:49:00|44237.3|44217.3|44237.3|44217.3|44238.3|44218.3|44237.3|44217.3|5
1641217750000|2022-01-03 13:49:10|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|4
1641217760000|2022-01-03 13:49:20|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|7
1641217770000|2022-01-03 13:49:30|44245.8|44225.8|44248.3|44228.3|44248.3|44228.3|44245.8|44225.8|1
1641217780000|2022-01-03 13:49:40|44245.8|44225.8|44246.8|44226.8|44246.8|44226.8|44243.3|44223.3|3
1641217790000|2022-01-03 13:49:50|44248.3|44228.3|44250.8|44230.8|44250.8|44230.8|44248.3|44228.3|1
1641217800000|2022-01-03 13:50:00|44246.8|44226.8|44230.8|44210.8|44246.8|44226.8|44230.8|44210.8|9
1641217810000|2022-01-03 13:50:10|44229.3|44209.3|44225.8|44205.8|44229.3|44209.3|44225.8|44205.8|5
1641217820000|2022-01-03 13:50:20|44223.3|44203.3|44219.3|44199.3|44223.3|44203.3|44219.3|44199.3|9
1641217830000|2022-01-03 13:50:30|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|1
1641217840000|2022-01-03 13:50:40|44219.3|44199.3|44227.3|44207.3|44227.3|44207.3|44219.3|44199.3|6
1641217850000|2022-01-03 13:50:50|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|44228.3|44208.3|5
1641217860000|2022-01-03 13:51:00|44233.3|44213.3|44228.3|44208.3|44235.8|44215.8|44228.3|44208.3|9
1641217870000|2022-01-03 13:51:10|44226.8|44206.8|44220.8|44200.8|44226.8|44206.8|44220.8|44200.8|3
1641217880000|2022-01-03 13:51:20|44221.8|44201.8|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|2
1641217890000|2022-01-03 13:51:30|44221.8|44201.8|44225.8|44205.8|44225.8|44205.8|44218.3|44198.3|9
1641217900000|2022-01-03 13:51:40|44230.8|44210.8|44237.3|44217.3|44237.3|44217.3|44230.8|44210.8|6
1641217910000|2022-01-03 13:51:50|44239.3|44219.3|44248.3|44228.3|44248.3|44228.3|44239.3|44219.3|10
1641217920000|2022-01-03 13:52:00|44250.3|44230.3|44245.8|44225.8|44250.3|44230.3|44245.8|44225.8|12
1641217930000|2022-01-03 13:52:10|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|4
1641217940000|2022-01-03 13:52:20|||||||||3
1641217950000|2022-01-03 13:52:30|44241.8|44221.8|44240.8|44220.8|44241.8|44221.8|44240.8|44220.8|11
1641217960000|2022-01-03 13:52:40|||||||||1
1641217970000|2022-01-03 13:52:50|44238.3|44218.3|44228.3|44208.3|44238.3|44218.3|44228.3|44208.3|7
1641217980000|2022-01-03 13:53:00|44225.8|44205.8|44240.8|44220.8|44240.8|44220.8|44223.3|44203.3|8
1641217990000|2022-01-03 13:53:10|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|44243.3|44223.3|4
1641218000000|2022-01-03 13:53:20|44240.8|44220.8|44235.8|44215.8|44240.8|44220.8|44235.8|44215.8|3
1641218010000|2022-01-03 13:53:30|44229.3|44209.3|44232.3|44212.3|44232.3|44212.3|44228.3|44208.3|9
1641218020000|2022-01-03 13:53:40|44234.8|44214.8|44237.3|44217.3|44237.3|44217.3|44234.8|44214.8|2
1641218030000|2022-01-03 13:53:50|44235.8|44215.8|44230.8|44210.8|44235.8|44215.8|44230.8|44210.8|1
1641218040000|2022-01-03 13:54:00|44228.3|44208.3|44225.8|44205.8|44228.3|44208.3|44225.8|44205.8|7
1641218050000|2022-01-03 13:54:10|44224.3|44204.3|44219.3|44199.3|44224.3|44204.3|44219.3|44199.3|8
1641218060000|2022-01-03 13:54:20|44215.3|44195.3|44219.3|44199.3|44219.3|44199.3|44212.8|44192.8|14
1641218070000|2022-01-03 13:54:30|44218.3|44198.3|44220.8|44200.8|44220.8|44200.8|44218.3|44198.3|6
1641218080000|2022-01-03 13:54:40|44218.3|44198.3|44216.8|44196.8|44218.3|44198.3|44216.8|44196.8|1
1641218090000|2022-01-03 13:54:50|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44215.8|44195.8|5
1641218100000|2022-01-03 13:55:00|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44215.8|44195.8|0
1641218110000|2022-01-03 13:55:10|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44215.8|44195.8|7
1641218120000|2022-01-03 13:55:20|44210.8|44190.8|44207.8|44187.8|44210.8|44190.8|44207.8|44187.8|22
1641218130000|2022-01-03 13:55:30|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|4
1641218150000|2022-01-03 13:55:50|44204.3|44184.3|44201.8|44181.8|44204.3|44184.3|44201.8|44181.8|7
1641218160000|2022-01-03 13:56:00|44198.8|44178.8|44197.8|44177.8|44198.8|44178.8|44197.8|44177.8|7
1641218180000|2022-01-03 13:56:20|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|44195.8|44175.8|5
1641218190000|2022-01-03 13:56:30|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|44190.8|44170.8|10
1641218200000|2022-01-03 13:56:40|44189.3|44169.3|44188.3|44168.3|44189.3|44169.3|44188.3|44168.3|2
1641218210000|2022-01-03 13:56:50|44189.8|44169.8|44190.8|44170.8|44190.8|44170.8|44188.3|44168.3|2
1641218220000|2022-01-03 13:57:00|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|9
1641218230000|2022-01-03 13:57:10|44192.3|44172.3|44168.3|44148.3|44192.3|44172.3|44165.8|44145.8|41
1641218240000|2022-01-03 13:57:20|44166.8|44146.8|44164.3|44144.3|44166.8|44146.8|44164.3|44144.3|9
1641218250000|2022-01-03 13:57:30|44161.3|44141.3|44153.3|44133.3|44161.3|44141.3|44149.3|44129.3|29
1641218260000|2022-01-03 13:57:40|44155.8|44135.8|44155.8|44135.8|44155.8|44135.8|44155.8|44135.8|5
1641218270000|2022-01-03 13:57:50|44153.3|44133.3|44150.8|44130.8|44153.3|44133.3|44145.8|44125.8|29
1641218280000|2022-01-03 13:58:00|44148.3|44128.3|44145.8|44125.8|44150.8|44130.8|44145.8|44125.8|7
1641218290000|2022-01-03 13:58:10|44150.8|44130.8|44169.3|44149.3|44169.3|44149.3|44148.3|44128.3|19
1641218300000|2022-01-03 13:58:20|44170.8|44150.8|44168.3|44148.3|44170.8|44150.8|44168.3|44148.3|4
1641218310000|2022-01-03 13:58:30|||||||||2
1641218320000|2022-01-03 13:58:40|44166.8|44146.8|44158.3|44138.3|44166.8|44146.8|44158.3|44138.3|4
1641218330000|2022-01-03 13:58:50|44159.8|44139.8|44160.8|44140.8|44160.8|44140.8|44159.3|44139.3|2
1641218340000|2022-01-03 13:59:00|44163.3|44143.3|44158.3|44138.3|44165.8|44145.8|44158.3|44138.3|10
1641218350000|2022-01-03 13:59:10|44156.8|44136.8|44153.3|44133.3|44156.8|44136.8|44153.3|44133.3|9
1641218360000|2022-01-03 13:59:20|44150.8|44130.8|44158.3|44138.3|44158.3|44138.3|44150.8|44130.8|10
1641218370000|2022-01-03 13:59:30|44159.8|44139.8|44160.8|44140.8|44163.3|44143.3|44159.8|44139.8|6
1641218380000|2022-01-03 13:59:40|44159.3|44139.3|44165.8|44145.8|44165.8|44145.8|44158.3|44138.3|9
1641218390000|2022-01-03 13:59:50|||||||||2
1641218400000|2022-01-03 14:00:00|44163.3|44143.3|44149.3|44129.3|44168.3|44148.3|44149.3|44129.3|13
1641218410000|2022-01-03 14:00:10|44146.8|44126.8|44148.3|44128.3|44148.3|44128.3|44143.3|44123.3|6
1641218420000|2022-01-03 14:00:20|44146.8|44126.8|44143.3|44123.3|44146.8|44126.8|44143.3|44123.3|9
1641218430000|2022-01-03 14:00:30|44144.8|44124.8|44145.8|44125.8|44145.8|44125.8|44143.3|44123.3|6
1641218440000|2022-01-03 14:00:40|44144.8|44124.8|44130.8|44110.8|44144.8|44124.8|44129.8|44109.8|35
1641218450000|2022-01-03 14:00:50|44145.8|44125.8|44146.8|44126.8|44150.8|44130.8|44145.8|44125.8|21
1641218460000|2022-01-03 14:01:00|44145.8|44125.8|44148.3|44128.3|44157.3|44137.3|44145.8|44125.8|17
1641218470000|2022-01-03 14:01:10|44139.3|44119.3|44138.3|44118.3|44139.3|44119.3|44131.8|44111.8|7
1641218480000|2022-01-03 14:01:20|44135.8|44115.8|44139.3|44119.3|44139.3|44119.3|44134.8|44114.8|5
1641218490000|2022-01-03 14:01:30|44140.8|44120.8|44143.3|44123.3|44143.3|44123.3|44140.8|44120.8|6
1641218500000|2022-01-03 14:01:40|44140.8|44120.8|44131.8|44111.8|44140.8|44120.8|44131.8|44111.8|11
1641218510000|2022-01-03 14:01:50|44123.3|44103.3|44125.8|44105.8|44125.8|44105.8|44120.8|44100.8|12
1641218520000|2022-01-03 14:02:00|44124.3|44104.3|44138.3|44118.3|44140.8|44120.8|44120.8|44100.8|19
1641218530000|2022-01-03 14:02:10|44133.3|44113.3|44150.8|44130.8|44153.3|44133.3|44133.3|44113.3|20
1641218540000|2022-01-03 14:02:20|44148.3|44128.3|44148.3|44128.3|44150.8|44130.8|44145.8|44125.8|8
1641218550000|2022-01-03 14:02:30|44149.3|44129.3|44155.8|44135.8|44155.8|44135.8|44149.3|44129.3|17
1641218560000|2022-01-03 14:02:40|44146.8|44126.8|44130.8|44110.8|44146.8|44126.8|44130.8|44110.8|11
1641218570000|2022-01-03 14:02:50|44128.3|44108.3|44133.3|44113.3|44133.3|44113.3|44124.3|44104.3|9
1641218580000|2022-01-03 14:03:00|44131.8|44111.8|44143.3|44123.3|44143.3|44123.3|44130.8|44110.8|3
1641218590000|2022-01-03 14:03:10|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|4
1641218600000|2022-01-03 14:03:20|||||||||2
1641218610000|2022-01-03 14:03:30|44148.3|44128.3|44153.3|44133.3|44153.3|44133.3|44148.3|44128.3|11
1641218630000|2022-01-03 14:03:50|44150.8|44130.8|44138.3|44118.3|44150.8|44130.8|44138.3|44118.3|16
1641218640000|2022-01-03 14:04:00|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44133.3|44113.3|10
1641218650000|2022-01-03 14:04:10|44134.3|44114.3|44120.8|44100.8|44134.3|44114.3|44120.8|44100.8|8
1641218660000|2022-01-03 14:04:20|44123.3|44103.3|44120.8|44100.8|44123.3|44103.3|44120.8|44100.8|3
1641218670000|2022-01-03 14:04:30|44118.3|44098.3|44105.3|44085.3|44118.3|44098.3|44105.3|44085.3|27
1641218680000|2022-01-03 14:04:40|44089.3|44069.3|44095.8|44075.8|44098.3|44078.3|44083.3|44063.3|24
1641218690000|2022-01-03 14:04:50|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|44090.8|44070.8|3
1641218700000|2022-01-03 14:05:00|44083.3|44063.3|44040.8|44020.8|44083.3|44063.3|44036.8|44016.8|35
1641218710000|2022-01-03 14:05:10|44039.3|44019.3|44048.3|44028.3|44048.3|44028.3|44038.3|44018.3|15
1641218720000|2022-01-03 14:05:20|44049.8|44029.8|44045.8|44025.8|44049.8|44029.8|44043.3|44023.3|21
1641218730000|2022-01-03 14:05:30|44043.3|44023.3|44035.8|44015.8|44043.3|44023.3|44035.8|44015.8|5
1641218740000|2022-01-03 14:05:40|44034.3|44014.3|44034.3|44014.3|44036.8|44016.8|44034.3|44014.3|7
1641218750000|2022-01-03 14:05:50|44035.8|44015.8|44038.3|44018.3|44038.3|44018.3|44035.8|44015.8|14
1641218760000|2022-01-03 14:06:00|44039.8|44019.8|44044.8|44024.8|44044.8|44024.8|44038.3|44018.3|15
1641218770000|2022-01-03 14:06:10|44045.8|44025.8|44043.3|44023.3|44045.8|44025.8|44040.8|44020.8|7
1641218780000|2022-01-03 14:06:20|44040.8|44020.8|44043.3|44023.3|44043.3|44023.3|44040.8|44020.8|3
1641218790000|2022-01-03 14:06:30|44044.8|44024.8|44037.3|44017.3|44045.8|44025.8|44035.8|44015.8|11
1641218800000|2022-01-03 14:06:40|44038.3|44018.3|44038.3|44018.3|44038.3|44018.3|44038.3|44018.3|2
1641218810000|2022-01-03 14:06:50|44036.8|44016.8|44038.3|44018.3|44038.3|44018.3|44035.8|44015.8|5
1641218820000|2022-01-03 14:07:00|44033.3|44013.3|44031.8|44011.8|44033.3|44013.3|44031.8|44011.8|7
1641218830000|2022-01-03 14:07:10|44033.3|44013.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|14
1641218840000|2022-01-03 14:07:20|44037.3|44017.3|44033.3|44013.3|44037.3|44017.3|44033.3|44013.3|5
1641218850000|2022-01-03 14:07:30|44031.8|44011.8|44033.3|44013.3|44033.3|44013.3|44031.8|44011.8|13
1641218860000|2022-01-03 14:07:40|44034.3|44014.3|44035.8|44015.8|44035.8|44015.8|44033.3|44013.3|6
1641218870000|2022-01-03 14:07:50|44037.3|44017.3|44048.3|44028.3|44048.3|44028.3|44036.8|44016.8|13
1641218880000|2022-01-03 14:08:00|44050.8|44030.8|44050.8|44030.8|44050.8|44030.8|44048.3|44028.3|10
1641218890000|2022-01-03 14:08:10|44055.8|44035.8|44065.8|44045.8|44065.8|44045.8|44055.8|44035.8|16
1641218900000|2022-01-03 14:08:20|||||||||2
1641218910000|2022-01-03 14:08:30|44068.3|44048.3|44068.3|44048.3|44068.3|44048.3|44065.8|44045.8|6
1641218920000|2022-01-03 14:08:40|||||||||1
1641218930000|2022-01-03 14:08:50|44069.8|44049.8|44070.8|44050.8|44070.8|44050.8|44065.8|44045.8|5
1641218940000|2022-01-03 14:09:00|44073.8|44053.8|44088.3|44068.3|44088.3|44068.3|44073.8|44053.8|12
1641218950000|2022-01-03 14:09:10|44090.8|44070.8|44086.8|44066.8|44090.8|44070.8|44085.8|44065.8|10
1641218960000|2022-01-03 14:09:20|44083.3|44063.3|44085.8|44065.8|44085.8|44065.8|44083.3|44063.3|5
1641218970000|2022-01-03 14:09:30|44084.8|44064.8|44073.3|44053.3|44084.8|44064.8|44070.8|44050.8|19
1641218980000|2022-01-03 14:09:40|44071.8|44051.8|44073.3|44053.3|44073.3|44053.3|44070.8|44050.8|6
1641218990000|2022-01-03 14:09:50|44070.8|44050.8|44078.3|44058.3|44078.3|44058.3|44070.8|44050.8|6
1641219000000|2022-01-03 14:10:00|44080.8|44060.8|44083.3|44063.3|44083.3|44063.3|44078.3|44058.3|4
1641219010000|2022-01-03 14:10:10|44080.8|44060.8|44037.3|44017.3|44080.8|44060.8|44037.3|44017.3|29
1641219020000|2022-01-03 14:10:20|44035.8|44015.8|44038.3|44018.3|44040.8|44020.8|44035.8|44015.8|10
1641219030000|2022-01-03 14:10:30|44035.8|44015.8|44038.3|44018.3|44038.3|44018.3|44032.3|44012.3|11
1641219040000|2022-01-03 14:10:40|44035.8|44015.8|44033.3|44013.3|44035.8|44015.8|44032.3|44012.3|10
1641219050000|2022-01-03 14:10:50|44032.3|44012.3|44034.8|44014.8|44034.8|44014.8|44032.3|44012.3|3
1641219060000|2022-01-03 14:11:00|44035.8|44015.8|44050.8|44030.8|44050.8|44030.8|44035.8|44015.8|9
1641219070000|2022-01-03 14:11:10|44054.8|44034.8|44053.3|44033.3|44056.8|44036.8|44053.3|44033.3|9
1641219080000|2022-01-03 14:11:20|44050.8|44030.8|44048.3|44028.3|44050.8|44030.8|44048.3|44028.3|10
1641219090000|2022-01-03 14:11:30|44046.8|44026.8|44043.3|44023.3|44046.8|44026.8|44038.3|44018.3|15
1641219100000|2022-01-03 14:11:40|44041.8|44021.8|44030.8|44010.8|44041.8|44021.8|44030.8|44010.8|18
1641219110000|2022-01-03 14:11:50|44029.3|44009.3|44028.3|44008.3|44029.3|44009.3|44028.3|44008.3|6
1641219120000|2022-01-03 14:12:00|44029.3|44009.3|44039.8|44019.8|44039.8|44019.8|44028.3|44008.3|41
1641219130000|2022-01-03 14:12:10|44040.8|44020.8|44038.3|44018.3|44040.8|44020.8|44035.8|44015.8|13
1641219140000|2022-01-03 14:12:20|44036.8|44016.8|44018.8|43998.8|44036.8|44016.8|44018.8|43998.8|19
1641219150000|2022-01-03 14:12:30|44004.8|43984.8|43985.8|43965.8|44004.8|43984.8|43970.8|43950.8|31
1641219160000|2022-01-03 14:12:40|43984.3|43964.3|43982.3|43962.3|43984.3|43964.3|43977.3|43957.3|17
1641219170000|2022-01-03 14:12:50|43983.3|43963.3|43988.3|43968.3|43988.3|43968.3|43983.3|43963.3|4
1641219180000|2022-01-03 14:13:00|43986.8|43966.8|43983.3|43963.3|43988.3|43968.3|43981.8|43961.8|15
1641219190000|2022-01-03 14:13:10|43985.8|43965.8|43984.3|43964.3|43985.8|43965.8|43983.3|43963.3|14
1641219200000|2022-01-03 14:13:20|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|6
1641219210000|2022-01-03 14:13:30|43988.3|43968.3|43983.3|43963.3|43989.8|43969.8|43983.3|43963.3|7
1641219220000|2022-01-03 14:13:40|43981.8|43961.8|43978.3|43958.3|43981.8|43961.8|43978.3|43958.3|0
1641219230000|2022-01-03 14:13:50|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43975.8|43955.8|6
1641219240000|2022-01-03 14:14:00|43979.8|43959.8|43980.8|43960.8|43983.3|43963.3|43979.8|43959.8|12
1641219250000|2022-01-03 14:14:10|43982.3|43962.3|43975.8|43955.8|43982.3|43962.3|43975.8|43955.8|3
1641219260000|2022-01-03 14:14:20|43978.3|43958.3|43983.3|43963.3|43983.3|43963.3|43978.3|43958.3|8
1641219270000|2022-01-03 14:14:30|43985.8|43965.8|43983.3|43963.3|43989.3|43969.3|43983.3|43963.3|5
1641219280000|2022-01-03 14:14:40|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|8
1641219290000|2022-01-03 14:14:50|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|15
1641219300000|2022-01-03 14:15:00|43977.3|43957.3|43974.3|43954.3|43983.3|43963.3|43974.3|43954.3|7
1641219310000|2022-01-03 14:15:10|43973.3|43953.3|43957.8|43937.8|43973.3|43953.3|43957.8|43937.8|22
1641219320000|2022-01-03 14:15:20|43959.3|43939.3|43964.8|43944.8|43964.8|43944.8|43953.3|43933.3|12
1641219330000|2022-01-03 14:15:30|43965.8|43945.8|43958.3|43938.3|43965.8|43945.8|43950.8|43930.8|17
1641219340000|2022-01-03 14:15:40|43962.3|43942.3|43968.3|43948.3|43968.3|43948.3|43962.3|43942.3|5
1641219350000|2022-01-03 14:15:50|43966.8|43946.8|43963.3|43943.3|43966.8|43946.8|43960.8|43940.8|5
1641219360000|2022-01-03 14:16:00|43960.8|43940.8|43941.8|43921.8|43960.8|43940.8|43941.8|43921.8|20
1641219370000|2022-01-03 14:16:10|43940.8|43920.8|43940.8|43920.8|43942.3|43922.3|43940.8|43920.8|14
1641219380000|2022-01-03 14:16:20|43938.3|43918.3|43930.8|43910.8|43940.8|43920.8|43930.8|43910.8|5
1641219390000|2022-01-03 14:16:30|43926.8|43906.8|43934.8|43914.8|43934.8|43914.8|43926.8|43906.8|19
1641219400000|2022-01-03 14:16:40|43935.8|43915.8|43904.3|43884.3|43935.8|43915.8|43904.3|43884.3|45
1641219410000|2022-01-03 14:16:50|43908.3|43888.3|43901.8|43881.8|43910.8|43890.8|43901.8|43881.8|4
1641219420000|2022-01-03 14:17:00|43899.3|43879.3|43903.3|43883.3|43903.3|43883.3|43899.3|43879.3|12
1641219430000|2022-01-03 14:17:10|43904.8|43884.8|43913.3|43893.3|43913.3|43893.3|43904.8|43884.8|10
1641219440000|2022-01-03 14:17:20|43914.3|43894.3|43933.3|43913.3|43941.8|43921.8|43914.3|43894.3|18
1641219450000|2022-01-03 14:17:30|43934.3|43914.3|43925.8|43905.8|43935.8|43915.8|43920.8|43900.8|26
1641219460000|2022-01-03 14:17:40|43927.3|43907.3|43930.8|43910.8|43930.8|43910.8|43927.3|43907.3|3
1641219470000|2022-01-03 14:17:50|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|6
1641219480000|2022-01-03 14:18:00|43925.8|43905.8|43920.8|43900.8|43925.8|43905.8|43920.8|43900.8|8
1641219490000|2022-01-03 14:18:10|43919.3|43899.3|43904.3|43884.3|43919.3|43899.3|43904.3|43884.3|8
1641219500000|2022-01-03 14:18:20|43906.8|43886.8|43903.3|43883.3|43906.8|43886.8|43903.3|43883.3|1
1641219510000|2022-01-03 14:18:30|43895.8|43875.8|43868.3|43848.3|43897.3|43877.3|43868.3|43848.3|21
1641219520000|2022-01-03 14:18:40|43865.8|43845.8|43877.3|43857.3|43877.3|43857.3|43865.8|43845.8|10
1641219530000|2022-01-03 14:18:50|43880.8|43860.8|43888.3|43868.3|43888.3|43868.3|43880.8|43860.8|13
1641219540000|2022-01-03 14:19:00|43890.8|43870.8|43893.3|43873.3|43893.3|43873.3|43890.8|43870.8|19
1641219550000|2022-01-03 14:19:10|43894.8|43874.8|43875.8|43855.8|43897.3|43877.3|43874.3|43854.3|26
1641219560000|2022-01-03 14:19:20|43883.3|43863.3|43880.8|43860.8|43883.3|43863.3|43880.8|43860.8|4
1641219570000|2022-01-03 14:19:30|43875.8|43855.8|43861.8|43841.8|43875.8|43855.8|43861.8|43841.8|12
1641219580000|2022-01-03 14:19:40|43863.3|43843.3|43870.8|43850.8|43870.8|43850.8|43863.3|43843.3|16
1641219590000|2022-01-03 14:19:50|43868.3|43848.3|43851.8|43831.8|43870.8|43850.8|43851.8|43831.8|27
1641219600000|2022-01-03 14:20:00|43850.3|43830.3|43747.3|43727.3|43850.3|43830.3|43733.8|43713.8|182
1641219610000|2022-01-03 14:20:10|43749.8|43729.8|43720.3|43700.3|43753.3|43733.3|43688.3|43668.3|116
1641219620000|2022-01-03 14:20:20|43710.8|43690.8|43704.3|43684.3|43734.8|43714.8|43704.3|43684.3|51
1641219630000|2022-01-03 14:20:30|43703.3|43683.3|43692.3|43672.3|43703.3|43683.3|43688.3|43668.3|16
1641219640000|2022-01-03 14:20:40|43693.3|43673.3|43673.3|43653.3|43693.3|43673.3|43673.3|43653.3|28
1641219650000|2022-01-03 14:20:50|43666.3|43646.3|43713.3|43693.3|43713.3|43693.3|43665.8|43645.8|66
1641219660000|2022-01-03 14:21:00|43710.8|43690.8|43742.3|43722.3|43742.3|43722.3|43688.3|43668.3|31
1641219670000|2022-01-03 14:21:10|43743.3|43723.3|43739.3|43719.3|43748.3|43728.3|43739.3|43719.3|26
1641219680000|2022-01-03 14:21:20|43738.3|43718.3|43735.8|43715.8|43738.3|43718.3|43733.3|43713.3|25
1641219690000|2022-01-03 14:21:30|43732.3|43712.3|43717.3|43697.3|43732.3|43712.3|43713.3|43693.3|19
1641219700000|2022-01-03 14:21:40|43721.3|43701.3|43718.3|43698.3|43728.3|43708.3|43710.8|43690.8|30
1641219710000|2022-01-03 14:21:50|43714.3|43694.3|43722.3|43702.3|43722.3|43702.3|43705.8|43685.8|9
1641219720000|2022-01-03 14:22:00|43720.8|43700.8|43710.8|43690.8|43720.8|43700.8|43703.3|43683.3|32
1641219730000|2022-01-03 14:22:10|43709.3|43689.3|43703.3|43683.3|43709.3|43689.3|43698.3|43678.3|5
1641219740000|2022-01-03 14:22:20|43707.3|43687.3|43699.3|43679.3|43708.3|43688.3|43698.3|43678.3|10
1641219750000|2022-01-03 14:22:30|43698.3|43678.3|43708.3|43688.3|43708.3|43688.3|43698.3|43678.3|17
1641219760000|2022-01-03 14:22:40|||||||||3
1641219770000|2022-01-03 14:22:50|43706.8|43686.8|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|9
1641219780000|2022-01-03 14:23:00|43703.3|43683.3|43710.8|43690.8|43710.8|43690.8|43703.3|43683.3|11
1641219790000|2022-01-03 14:23:10|43711.8|43691.8|43722.3|43702.3|43722.3|43702.3|43711.8|43691.8|12
1641219800000|2022-01-03 14:23:20|43725.8|43705.8|43729.8|43709.8|43729.8|43709.8|43725.8|43705.8|5
1641219810000|2022-01-03 14:23:30|43730.8|43710.8|43722.3|43702.3|43730.8|43710.8|43722.3|43702.3|9
1641219820000|2022-01-03 14:23:40|43720.8|43700.8|43714.8|43694.8|43720.8|43700.8|43714.8|43694.8|5
1641219830000|2022-01-03 14:23:50|43708.3|43688.3|43708.3|43688.3|43708.3|43688.3|43705.8|43685.8|6
1641219840000|2022-01-03 14:24:00|43705.8|43685.8|43708.3|43688.3|43710.8|43690.8|43705.8|43685.8|8
1641219850000|2022-01-03 14:24:10|43706.8|43686.8|43723.3|43703.3|43723.3|43703.3|43705.8|43685.8|12
1641219860000|2022-01-03 14:24:20|43721.8|43701.8|43696.3|43676.3|43721.8|43701.8|43696.3|43676.3|18
1641219870000|2022-01-03 14:24:30|43694.3|43674.3|43693.3|43673.3|43695.8|43675.8|43693.3|43673.3|15
1641219880000|2022-01-03 14:24:40|43691.8|43671.8|43675.8|43655.8|43691.8|43671.8|43668.3|43648.3|30
1641219890000|2022-01-03 14:24:50|43678.8|43658.8|43685.8|43665.8|43685.8|43665.8|43678.3|43658.3|9
1641219900000|2022-01-03 14:25:00|43680.8|43660.8|43678.3|43658.3|43685.8|43665.8|43676.8|43656.8|14
1641219910000|2022-01-03 14:25:10|43677.3|43657.3|43681.3|43661.3|43681.3|43661.3|43673.3|43653.3|12
1641219920000|2022-01-03 14:25:20|43679.8|43659.8|43678.3|43658.3|43680.8|43660.8|43675.8|43655.8|9
1641219930000|2022-01-03 14:25:30|43676.8|43656.8|43674.3|43654.3|43676.8|43656.8|43674.3|43654.3|5
1641219940000|2022-01-03 14:25:40|||||||||1
1641219950000|2022-01-03 14:25:50|43676.8|43656.8|43665.8|43645.8|43676.8|43656.8|43665.8|43645.8|14
1641219960000|2022-01-03 14:26:00|43666.8|43646.8|43670.8|43650.8|43670.8|43650.8|43663.3|43643.3|19
1641219970000|2022-01-03 14:26:10|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|1
1641219980000|2022-01-03 14:26:20|43676.3|43656.3|43677.3|43657.3|43677.3|43657.3|43676.3|43656.3|3
1641219990000|2022-01-03 14:26:30|43678.3|43658.3|43680.8|43660.8|43683.3|43663.3|43678.3|43658.3|20
1641220000000|2022-01-03 14:26:40|43682.3|43662.3|43658.3|43638.3|43682.3|43662.3|43658.3|43638.3|20
1641220010000|2022-01-03 14:26:50|43655.8|43635.8|43635.8|43615.8|43655.8|43635.8|43635.8|43615.8|25
1641220020000|2022-01-03 14:27:00|43637.3|43617.3|43642.3|43622.3|43642.3|43622.3|43635.8|43615.8|35
1641220030000|2022-01-03 14:27:10|43643.3|43623.3|43658.3|43638.3|43658.3|43638.3|43643.3|43623.3|37
1641220040000|2022-01-03 14:27:20|43663.3|43643.3|43658.3|43638.3|43663.3|43643.3|43653.3|43633.3|15
1641220050000|2022-01-03 14:27:30|43655.8|43635.8|43660.8|43640.8|43660.8|43640.8|43653.3|43633.3|13
1641220060000|2022-01-03 14:27:40|43658.3|43638.3|43655.8|43635.8|43658.3|43638.3|43653.3|43633.3|13
1641220070000|2022-01-03 14:27:50|43670.8|43650.8|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|15
1641220080000|2022-01-03 14:28:00|43669.3|43649.3|43658.3|43638.3|43669.3|43649.3|43653.3|43633.3|13
1641220090000|2022-01-03 14:28:10|43650.8|43630.8|43638.3|43618.3|43650.8|43630.8|43638.3|43618.3|15
1641220100000|2022-01-03 14:28:20|||||||||4
1641220110000|2022-01-03 14:28:30|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|43640.8|43620.8|3
1641220120000|2022-01-03 14:28:40|43638.3|43618.3|43635.8|43615.8|43638.3|43618.3|43634.8|43614.8|20
1641220130000|2022-01-03 14:28:50|43631.8|43611.8|43635.8|43615.8|43635.8|43615.8|43631.8|43611.8|12
1641220140000|2022-01-03 14:29:00|43644.8|43624.8|43648.3|43628.3|43663.3|43643.3|43644.8|43624.8|46
1641220150000|2022-01-03 14:29:10|43645.8|43625.8|43633.8|43613.8|43645.8|43625.8|43633.8|43613.8|13
1641220160000|2022-01-03 14:29:20|43635.8|43615.8|43612.8|43592.8|43635.8|43615.8|43612.8|43592.8|23
1641220170000|2022-01-03 14:29:30|43611.8|43591.8|43604.3|43584.3|43611.8|43591.8|43600.8|43580.8|29
1641220180000|2022-01-03 14:29:40|43603.3|43583.3|43591.8|43571.8|43603.3|43583.3|43591.8|43571.8|29
1641220190000|2022-01-03 14:29:50|43588.8|43568.8|43559.3|43539.3|43588.8|43568.8|43559.3|43539.3|31
1641220200000|2022-01-03 14:30:00|43558.3|43538.3|43607.3|43587.3|43607.3|43587.3|43558.3|43538.3|131
1641220210000|2022-01-03 14:30:10|43608.3|43588.3|43598.3|43578.3|43610.8|43590.8|43596.8|43576.8|23
1641220220000|2022-01-03 14:30:20|43595.8|43575.8|43593.3|43573.3|43595.8|43575.8|43554.8|43534.8|47
1641220230000|2022-01-03 14:30:30|43591.8|43571.8|43558.3|43538.3|43591.8|43571.8|43558.3|43538.3|29
1641220240000|2022-01-03 14:30:40|43557.3|43537.3|43553.3|43533.3|43557.3|43537.3|43553.3|43533.3|18
1641220250000|2022-01-03 14:30:50|43552.3|43532.3|43543.3|43523.3|43558.3|43538.3|43543.3|43523.3|14
1641220260000|2022-01-03 14:31:00|43540.3|43520.3|43540.8|43520.8|43540.8|43520.8|43530.8|43510.8|20
1641220270000|2022-01-03 14:31:10|43547.3|43527.3|43560.8|43540.8|43562.3|43542.3|43545.8|43525.8|16
1641220280000|2022-01-03 14:31:20|43558.3|43538.3|43563.3|43543.3|43566.3|43546.3|43555.8|43535.8|23
1641220290000|2022-01-03 14:31:30|43560.8|43540.8|43549.8|43529.8|43560.8|43540.8|43545.3|43525.3|30
1641220300000|2022-01-03 14:31:40|43552.3|43532.3|43545.8|43525.8|43553.3|43533.3|43545.8|43525.8|8
1641220310000|2022-01-03 14:31:50|43542.8|43522.8|43535.8|43515.8|43548.3|43528.3|43533.3|43513.3|28
1641220320000|2022-01-03 14:32:00|43534.3|43514.3|43540.8|43520.8|43545.8|43525.8|43523.8|43503.8|26
1641220330000|2022-01-03 14:32:10|43542.3|43522.3|43538.3|43518.3|43542.3|43522.3|43533.3|43513.3|13
1641220340000|2022-01-03 14:32:20|43543.3|43523.3|43547.8|43527.8|43553.3|43533.3|43540.8|43520.8|13
1641220350000|2022-01-03 14:32:30|43545.8|43525.8|43519.3|43499.3|43545.8|43525.8|43519.3|43499.3|11
1641220360000|2022-01-03 14:32:40|43512.8|43492.8|43533.3|43513.3|43533.3|43513.3|43505.3|43485.3|56
1641220370000|2022-01-03 14:32:50|43524.3|43504.3|43518.3|43498.3|43524.3|43504.3|43518.3|43498.3|11
1641220380000|2022-01-03 14:33:00|43519.8|43499.8|43525.8|43505.8|43533.3|43513.3|43519.8|43499.8|13
1641220390000|2022-01-03 14:33:10|43520.8|43500.8|43518.8|43498.8|43520.8|43500.8|43513.3|43493.3|21
1641220400000|2022-01-03 14:33:20|43519.8|43499.8|43514.3|43494.3|43520.8|43500.8|43514.3|43494.3|17
1641220410000|2022-01-03 14:33:30|43515.8|43495.8|43538.3|43518.3|43540.8|43520.8|43515.8|43495.8|21
1641220420000|2022-01-03 14:33:40|43536.8|43516.8|43555.8|43535.8|43555.8|43535.8|43535.8|43515.8|34
1641220430000|2022-01-03 14:33:50|43557.3|43537.3|43588.3|43568.3|43588.3|43568.3|43557.3|43537.3|49
1641220440000|2022-01-03 14:34:00|43590.8|43570.8|43598.3|43578.3|43600.8|43580.8|43578.3|43558.3|38
1641220450000|2022-01-03 14:34:10|43599.3|43579.3|43586.8|43566.8|43599.3|43579.3|43586.8|43566.8|9
1641220460000|2022-01-03 14:34:20|43583.8|43563.8|43578.3|43558.3|43583.8|43563.8|43573.3|43553.3|11
1641220470000|2022-01-03 14:34:30|43581.3|43561.3|43593.3|43573.3|43593.3|43573.3|43575.8|43555.8|14
1641220480000|2022-01-03 14:34:40|43595.8|43575.8|43610.8|43590.8|43610.8|43590.8|43593.3|43573.3|18
1641220490000|2022-01-03 14:34:50|43613.3|43593.3|43628.3|43608.3|43628.3|43608.3|43613.3|43593.3|20
1641220500000|2022-01-03 14:35:00|43626.8|43606.8|43623.3|43603.3|43627.3|43607.3|43615.8|43595.8|19
1641220510000|2022-01-03 14:35:10|43621.8|43601.8|43633.3|43613.3|43642.3|43622.3|43620.8|43600.8|26
1641220520000|2022-01-03 14:35:20|43637.3|43617.3|43643.3|43623.3|43645.8|43625.8|43637.3|43617.3|21
1641220530000|2022-01-03 14:35:30|43640.8|43620.8|43653.3|43633.3|43655.8|43635.8|43640.8|43620.8|26
1641220540000|2022-01-03 14:35:40|43655.8|43635.8|43670.8|43650.8|43673.3|43653.3|43655.8|43635.8|8
1641220550000|2022-01-03 14:35:50|43673.8|43653.8|43685.8|43665.8|43687.3|43667.3|43671.8|43651.8|23
1641220560000|2022-01-03 14:36:00|43674.3|43654.3|43678.3|43658.3|43683.8|43663.8|43673.3|43653.3|26
1641220570000|2022-01-03 14:36:10|43680.8|43660.8|43696.8|43676.8|43700.8|43680.8|43680.8|43660.8|37
1641220580000|2022-01-03 14:36:20|43698.8|43678.8|43715.8|43695.8|43715.8|43695.8|43695.8|43675.8|26
1641220590000|2022-01-03 14:36:30|43719.8|43699.8|43737.3|43717.3|43737.3|43717.3|43718.3|43698.3|25
1641220600000|2022-01-03 14:36:40|43738.8|43718.8|43733.3|43713.3|43740.8|43720.8|43733.3|43713.3|28
1641220610000|2022-01-03 14:36:50|43729.3|43709.3|43734.3|43714.3|43738.3|43718.3|43728.3|43708.3|15
1641220620000|2022-01-03 14:37:00|43731.8|43711.8|43710.8|43690.8|43731.8|43711.8|43710.8|43690.8|18
1641220630000|2022-01-03 14:37:10|43704.3|43684.3|43693.3|43673.3|43704.3|43684.3|43690.8|43670.8|26
1641220640000|2022-01-03 14:37:20|43708.3|43688.3|43718.3|43698.3|43718.3|43698.3|43708.3|43688.3|9
1641220650000|2022-01-03 14:37:30|43720.8|43700.8|43720.8|43700.8|43720.8|43700.8|43719.3|43699.3|5
1641220660000|2022-01-03 14:37:40|43723.8|43703.8|43729.8|43709.8|43729.8|43709.8|43723.8|43703.8|19
1641220670000|2022-01-03 14:37:50|43732.3|43712.3|43733.3|43713.3|43745.8|43725.8|43726.8|43706.8|27
1641220680000|2022-01-03 14:38:00|43731.8|43711.8|43750.3|43730.3|43752.3|43732.3|43730.8|43710.8|33
1641220690000|2022-01-03 14:38:10|43750.8|43730.8|43756.3|43736.3|43757.8|43737.8|43744.8|43724.8|110
1641220700000|2022-01-03 14:38:20|43746.7|43726.7|43755.3|43735.3|43760.3|43740.3|43737.8|43717.8|16
1641220710000|2022-01-03 14:38:30|43751.3|43731.3|43745.3|43725.3|43751.3|43731.3|43745.3|43725.3|19
1641220720000|2022-01-03 14:38:40|43750.3|43730.3|43752.8|43732.8|43752.8|43732.8|43750.3|43730.3|20
1641220730000|2022-01-03 14:38:50|43751.8|43731.8|43751.3|43731.3|43757.8|43737.8|43751.3|43731.3|13
1641220740000|2022-01-03 14:39:00|43748.8|43728.8|43731.8|43711.8|43748.8|43728.8|43729.3|43709.3|37
1641220750000|2022-01-03 14:39:10|43730.3|43710.3|43729.3|43709.3|43730.3|43710.3|43716.8|43696.8|20
1641220760000|2022-01-03 14:39:20|43735.3|43715.3|43789.3|43769.3|43796.3|43776.3|43735.3|43715.3|79
1641220770000|2022-01-03 14:39:30|43788.3|43768.3|43770.8|43750.8|43788.3|43768.3|43767.8|43747.8|8
1641220780000|2022-01-03 14:39:40|43772.3|43752.3|43759.8|43739.8|43773.3|43753.3|43759.8|43739.8|37
1641220790000|2022-01-03 14:39:50|43758.3|43738.3|43754.3|43734.3|43760.8|43740.8|43754.3|43734.3|27
1641220800000|2022-01-03 14:40:00|43755.8|43735.8|43770.3|43750.3|43770.3|43750.3|43755.8|43735.8|23
1641220810000|2022-01-03 14:40:10|43769.3|43749.3|43775.8|43755.8|43778.3|43758.3|43769.3|43749.3|13
1641220820000|2022-01-03 14:40:20|43780.8|43760.8|43778.3|43758.3|43793.3|43773.3|43778.3|43758.3|29
1641220830000|2022-01-03 14:40:30|43775.8|43755.8|43775.8|43755.8|43780.8|43760.8|43775.8|43755.8|10
1641220840000|2022-01-03 14:40:40|43778.3|43758.3|43793.3|43773.3|43793.3|43773.3|43778.3|43758.3|10
1641220850000|2022-01-03 14:40:50|43795.8|43775.8|43805.8|43785.8|43805.8|43785.8|43795.8|43775.8|22
1641220860000|2022-01-03 14:41:00|43813.8|43793.8|43813.3|43793.3|43820.8|43800.8|43813.3|43793.3|36
1641220870000|2022-01-03 14:41:10|43814.8|43794.8|43810.8|43790.8|43818.3|43798.3|43810.8|43790.8|15
1641220880000|2022-01-03 14:41:20|43809.3|43789.3|43793.3|43773.3|43809.3|43789.3|43792.3|43772.3|20
1641220890000|2022-01-03 14:41:30|43791.8|43771.8|43793.3|43773.3|43793.3|43773.3|43790.8|43770.8|11
1641220900000|2022-01-03 14:41:40|43792.3|43772.3|43786.8|43766.8|43793.3|43773.3|43786.8|43766.8|12
1641220910000|2022-01-03 14:41:50|43788.3|43768.3|43795.8|43775.8|43795.8|43775.8|43788.3|43768.3|17
1641220920000|2022-01-03 14:42:00|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|3
1641220930000|2022-01-03 14:42:10|43789.8|43769.8|43795.8|43775.8|43795.8|43775.8|43789.8|43769.8|23
1641220940000|2022-01-03 14:42:20|43800.8|43780.8|43790.8|43770.8|43800.8|43780.8|43790.8|43770.8|16
1641220950000|2022-01-03 14:42:30|43792.3|43772.3|43798.3|43778.3|43798.3|43778.3|43792.3|43772.3|1
1641220960000|2022-01-03 14:42:40|43796.8|43776.8|43790.8|43770.8|43796.8|43776.8|43790.8|43770.8|18
1641220970000|2022-01-03 14:42:50|43788.3|43768.3|43799.3|43779.3|43799.3|43779.3|43788.3|43768.3|14
1641220980000|2022-01-03 14:43:00|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|9
1641220990000|2022-01-03 14:43:10|43804.8|43784.8|43798.8|43778.8|43808.3|43788.3|43798.8|43778.8|14
1641221000000|2022-01-03 14:43:20|43797.8|43777.8|43798.3|43778.3|43798.3|43778.3|43793.3|43773.3|6
1641221010000|2022-01-03 14:43:30|43795.8|43775.8|43799.8|43779.8|43799.8|43779.8|43794.8|43774.8|14
1641221020000|2022-01-03 14:43:40|43802.3|43782.3|43798.3|43778.3|43803.3|43783.3|43798.3|43778.3|10
1641221030000|2022-01-03 14:43:50|43800.8|43780.8|43803.3|43783.3|43803.3|43783.3|43800.8|43780.8|4
1641221040000|2022-01-03 14:44:00|43799.3|43779.3|43795.8|43775.8|43799.3|43779.3|43795.8|43775.8|11
1641221050000|2022-01-03 14:44:10|43793.3|43773.3|43793.3|43773.3|43795.8|43775.8|43790.8|43770.8|4
1641221060000|2022-01-03 14:44:20|43791.8|43771.8|43790.8|43770.8|43793.3|43773.3|43788.3|43768.3|2
1641221070000|2022-01-03 14:44:30|43789.3|43769.3|43794.3|43774.3|43794.3|43774.3|43788.3|43768.3|10
1641221080000|2022-01-03 14:44:40|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|43795.8|43775.8|5
1641221090000|2022-01-03 14:44:50|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|43798.3|43778.3|1
1641221100000|2022-01-03 14:45:00|43796.8|43776.8|43815.8|43795.8|43818.3|43798.3|43793.3|43773.3|31
1641221110000|2022-01-03 14:45:10|43810.8|43790.8|43813.3|43793.3|43813.3|43793.3|43809.8|43789.8|11
1641221120000|2022-01-03 14:45:20|43808.3|43788.3|43818.3|43798.3|43818.3|43798.3|43805.8|43785.8|9
1641221130000|2022-01-03 14:45:30|43820.8|43800.8|43823.3|43803.3|43823.3|43803.3|43818.3|43798.3|18
1641221140000|2022-01-03 14:45:40|43820.8|43800.8|43815.8|43795.8|43825.8|43805.8|43815.8|43795.8|9
1641221150000|2022-01-03 14:45:50|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|43806.8|43786.8|2
1641221160000|2022-01-03 14:46:00|43805.3|43785.3|43795.8|43775.8|43805.3|43785.3|43795.8|43775.8|4
1641221170000|2022-01-03 14:46:10|43794.3|43774.3|43790.8|43770.8|43794.3|43774.3|43787.3|43767.3|18
1641221180000|2022-01-03 14:46:20|43795.8|43775.8|43793.3|43773.3|43795.8|43775.8|43793.3|43773.3|6
1641221190000|2022-01-03 14:46:30|43790.3|43770.3|43783.3|43763.3|43790.3|43770.3|43783.3|43763.3|4
1641221200000|2022-01-03 14:46:40|43781.8|43761.8|43764.8|43744.8|43781.8|43761.8|43764.8|43744.8|15
1641221210000|2022-01-03 14:46:50|43762.8|43742.8|43743.3|43723.3|43762.8|43742.8|43743.3|43723.3|25
1641221220000|2022-01-03 14:47:00|43741.8|43721.8|43723.3|43703.3|43741.8|43721.8|43715.8|43695.8|38
1641221230000|2022-01-03 14:47:10|43719.3|43699.3|43705.8|43685.8|43720.8|43700.8|43705.8|43685.8|16
1641221240000|2022-01-03 14:47:20|43704.3|43684.3|43660.8|43640.8|43704.3|43684.3|43660.8|43640.8|30
1641221250000|2022-01-03 14:47:30|43645.8|43625.8|43638.3|43618.3|43645.8|43625.8|43628.3|43608.3|39
1641221260000|2022-01-03 14:47:40|43635.3|43615.3|43623.3|43603.3|43635.3|43615.3|43619.3|43599.3|9
1641221270000|2022-01-03 14:47:50|43618.3|43598.3|43607.3|43587.3|43618.3|43598.3|43604.3|43584.3|17
1641221280000|2022-01-03 14:48:00|43608.3|43588.3|43590.8|43570.8|43608.3|43588.3|43578.3|43558.3|27
1641221290000|2022-01-03 14:48:10|43592.3|43572.3|43583.3|43563.3|43592.3|43572.3|43583.3|43563.3|21
1641221300000|2022-01-03 14:48:20|43581.8|43561.8|43578.3|43558.3|43581.8|43561.8|43575.3|43555.3|25
1641221310000|2022-01-03 14:48:30|43576.8|43556.8|43565.8|43545.8|43580.8|43560.8|43565.8|43545.8|26
1641221320000|2022-01-03 14:48:40|43564.3|43544.3|43570.8|43550.8|43576.8|43556.8|43545.8|43525.8|27
1641221330000|2022-01-03 14:48:50|43572.3|43552.3|43596.8|43576.8|43596.8|43576.8|43572.3|43552.3|29
1641221340000|2022-01-03 14:49:00|43597.8|43577.8|43587.8|43567.8|43597.8|43577.8|43583.7|43563.7|11
1641221350000|2022-01-03 14:49:10|43588.7|43568.7|43578.7|43558.7|43590.3|43570.3|43578.7|43558.7|13
1641221360000|2022-01-03 14:49:20|43577.8|43557.8|43587.8|43567.8|43587.8|43567.8|43577.8|43557.8|4
1641221370000|2022-01-03 14:49:30|43585.3|43565.3|43581.2|43561.2|43587.8|43567.8|43581.2|43561.2|8
1641221380000|2022-01-03 14:49:40|43579.7|43559.7|43587.8|43567.8|43587.8|43567.8|43577.8|43557.8|8
1641221390000|2022-01-03 14:49:50|43592.8|43572.8|43600.3|43580.3|43600.3|43580.3|43585.3|43565.3|17
1641221400000|2022-01-03 14:50:00|43602.8|43582.8|43577.8|43557.8|43604.3|43584.3|43577.8|43557.8|27
1641221410000|2022-01-03 14:50:10|43579.3|43559.3|43575.3|43555.3|43584.3|43564.3|43565.3|43545.3|23
1641221420000|2022-01-03 14:50:20|43573.3|43553.3|43578.3|43558.3|43578.3|43558.3|43570.3|43550.3|19
1641221430000|2022-01-03 14:50:30|43580.3|43560.3|43575.3|43555.3|43581.8|43561.8|43574.7|43554.7|8
1641221440000|2022-01-03 14:50:40|43573.7|43553.7|43560.3|43540.3|43573.7|43553.7|43560.3|43540.3|7
1641221450000|2022-01-03 14:50:50|43561.8|43541.8|43550.3|43530.3|43562.8|43542.8|43550.3|43530.3|14
1641221460000|2022-01-03 14:51:00|43548.7|43528.7|43545.3|43525.3|43548.7|43528.7|43545.3|43525.3|9
1641221470000|2022-01-03 14:51:10|43546.8|43526.8|43550.3|43530.3|43550.3|43530.3|43546.8|43526.8|13
1641221480000|2022-01-03 14:51:20|43548.7|43528.7|43545.3|43525.3|43550.3|43530.3|43545.3|43525.3|23
1641221490000|2022-01-03 14:51:30|43543.7|43523.7|43555.3|43535.3|43555.3|43535.3|43541.8|43521.8|21
1641221500000|2022-01-03 14:51:40|43557.8|43537.8|43562.8|43542.8|43562.8|43542.8|43557.8|43537.8|19
1641221510000|2022-01-03 14:51:50|43565.3|43545.3|43566.2|43546.2|43566.8|43546.8|43562.8|43542.8|10
1641221520000|2022-01-03 14:52:00|43567.8|43547.8|43582.8|43562.8|43582.8|43562.8|43567.8|43547.8|32
1641221530000|2022-01-03 14:52:10|43584.3|43564.3|43595.3|43575.3|43599.3|43579.3|43584.3|43564.3|16
1641221540000|2022-01-03 14:52:20|43596.2|43576.2|43593.7|43573.7|43596.2|43576.2|43593.7|43573.7|4
1641221550000|2022-01-03 14:52:30|43592.8|43572.8|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|18
1641221560000|2022-01-03 14:52:40|43593.7|43573.7|43578.7|43558.7|43593.7|43573.7|43577.8|43557.8|27
1641221570000|2022-01-03 14:52:50|43577.8|43557.8|43590.3|43570.3|43590.3|43570.3|43572.8|43552.8|9
1641221580000|2022-01-03 14:53:00|43588.7|43568.7|43596.8|43576.8|43596.8|43576.8|43581.2|43561.2|8
1641221590000|2022-01-03 14:53:10|43600.3|43580.3|43605.3|43585.3|43605.3|43585.3|43600.3|43580.3|19
1641221600000|2022-01-03 14:53:20|43602.8|43582.8|43605.3|43585.3|43605.3|43585.3|43601.8|43581.8|8
1641221610000|2022-01-03 14:53:30|43611.8|43591.8|43600.3|43580.3|43614.3|43594.3|43600.3|43580.3|26
1641221620000|2022-01-03 14:53:40|43593.7|43573.7|43612.8|43592.8|43612.8|43592.8|43593.7|43573.7|4
1641221630000|2022-01-03 14:53:50|43613.7|43593.7|43616.8|43596.8|43617.8|43597.8|43612.8|43592.8|6
1641221640000|2022-01-03 14:54:00|43618.3|43598.3|43622.8|43602.8|43622.8|43602.8|43618.3|43598.3|5
1641221650000|2022-01-03 14:54:10|43624.3|43604.3|43627.8|43607.8|43627.8|43607.8|43624.3|43604.3|14
1641221660000|2022-01-03 14:54:20|43625.3|43605.3|43618.7|43598.7|43625.3|43605.3|43618.7|43598.7|10
1641221670000|2022-01-03 14:54:30|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43615.3|43595.3|2
1641221680000|2022-01-03 14:54:40|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|43615.3|43595.3|1
1641221690000|2022-01-03 14:54:50|43613.7|43593.7|43615.3|43595.3|43617.8|43597.8|43612.8|43592.8|7
1641221700000|2022-01-03 14:55:00|43613.7|43593.7|43625.3|43605.3|43625.3|43605.3|43596.2|43576.2|19
1641221710000|2022-01-03 14:55:10|43623.7|43603.7|43625.3|43605.3|43625.3|43605.3|43622.8|43602.8|2
1641221720000|2022-01-03 14:55:20|43628.7|43608.7|43632.8|43612.8|43633.7|43613.7|43628.7|43608.7|17
1641221730000|2022-01-03 14:55:30|43616.2|43596.2|43472.8|43452.8|43616.2|43596.2|43356.2|43336.2|111
1641221740000|2022-01-03 14:55:40|43471.2|43451.2|43412.8|43392.8|43471.2|43451.2|43392.8|43372.8|41
1641221750000|2022-01-03 14:55:50|43416.8|43396.8|43415.3|43395.3|43448.8|43428.8|43405.3|43385.3|19
1641221760000|2022-01-03 14:56:00|43416.8|43396.8|43424.3|43404.3|43427.8|43407.8|43411.2|43391.2|29
1641221770000|2022-01-03 14:56:10|43425.3|43405.3|43427.8|43407.8|43444.3|43424.3|43424.3|43404.3|22
1641221780000|2022-01-03 14:56:20|43429.3|43409.3|43460.3|43440.3|43460.3|43440.3|43417.8|43397.8|25
1641221790000|2022-01-03 14:56:30|43461.8|43441.8|43455.3|43435.3|43465.3|43445.3|43443.7|43423.7|14
1641221800000|2022-01-03 14:56:40|43452.2|43432.2|43452.8|43432.8|43452.8|43432.8|43442.8|43422.8|16
1641221810000|2022-01-03 14:56:50|43455.3|43435.3|43462.8|43442.8|43467.8|43447.8|43455.3|43435.3|17
1641221820000|2022-01-03 14:57:00|43461.2|43441.2|43462.8|43442.8|43466.2|43446.2|43455.3|43435.3|23
1641221830000|2022-01-03 14:57:10|43460.3|43440.3|43460.3|43440.3|43460.3|43440.3|43457.8|43437.8|7
1641221840000|2022-01-03 14:57:20|43461.8|43441.8|43441.2|43421.2|43470.3|43450.3|43441.2|43421.2|21
1641221850000|2022-01-03 14:57:30|43442.8|43422.8|43459.3|43439.3|43459.3|43439.3|43441.2|43421.2|9
1641221860000|2022-01-03 14:57:40|43460.3|43440.3|43450.3|43430.3|43465.3|43445.3|43450.3|43430.3|6
1641221870000|2022-01-03 14:57:50|43452.8|43432.8|43460.3|43440.3|43460.3|43440.3|43450.3|43430.3|13
1641221880000|2022-01-03 14:58:00|43458.7|43438.7|43470.3|43450.3|43470.3|43450.3|43447.8|43427.8|20
1641221890000|2022-01-03 14:58:10|43475.3|43455.3|43486.2|43466.2|43486.2|43466.2|43475.3|43455.3|23
1641221900000|2022-01-03 14:58:20|43487.8|43467.8|43505.3|43485.3|43505.3|43485.3|43487.8|43467.8|9
1641221910000|2022-01-03 14:58:30|43503.7|43483.7|43505.3|43485.3|43505.3|43485.3|43492.8|43472.8|21
1641221920000|2022-01-03 14:58:40|43506.2|43486.2|43501.2|43481.2|43507.8|43487.8|43501.2|43481.2|28
1641221930000|2022-01-03 14:58:50|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43500.3|43480.3|9
1641221940000|2022-01-03 14:59:00|43503.7|43483.7|43530.3|43510.3|43535.3|43515.3|43502.8|43482.8|28
1641221950000|2022-01-03 14:59:10|43528.7|43508.7|43535.3|43515.3|43535.3|43515.3|43528.7|43508.7|14
1641221960000|2022-01-03 14:59:20|43536.8|43516.8|43537.8|43517.8|43540.3|43520.3|43536.8|43516.8|2
1641221970000|2022-01-03 14:59:30|43536.2|43516.2|43529.3|43509.3|43536.2|43516.2|43528.3|43508.3|107
1641221980000|2022-01-03 14:59:40|43526.8|43506.8|43508.3|43488.3|43526.8|43506.8|43508.3|43488.3|5
1641221990000|2022-01-03 14:59:50|43505.8|43485.8|43503.3|43483.3|43508.3|43488.3|43498.3|43478.3|5
1641222000000|2022-01-03 15:00:00|43508.3|43488.3|43503.3|43483.3|43514.8|43494.8|43501.8|43481.8|32
1641222010000|2022-01-03 15:00:10|43496.8|43476.8|43502.8|43482.8|43502.8|43482.8|43475.8|43455.8|14
1641222020000|2022-01-03 15:00:20|43505.8|43485.8|43518.3|43498.3|43518.3|43498.3|43505.8|43485.8|9
1641222030000|2022-01-03 15:00:30|43516.8|43496.8|43528.3|43508.3|43528.3|43508.3|43515.8|43495.8|27
1641222040000|2022-01-03 15:00:40|43526.8|43506.8|43528.3|43508.3|43528.3|43508.3|43524.3|43504.3|3
1641222050000|2022-01-03 15:00:50|43530.8|43510.8|43555.8|43535.8|43555.8|43535.8|43530.8|43510.8|41
1641222060000|2022-01-03 15:01:00|43552.8|43532.8|43553.3|43533.3|43553.3|43533.3|43548.3|43528.3|17
1641222070000|2022-01-03 15:01:10|43550.8|43530.8|43550.8|43530.8|43552.3|43532.3|43550.8|43530.8|2
1641222080000|2022-01-03 15:01:20|43548.3|43528.3|43574.3|43554.3|43576.3|43556.3|43545.8|43525.8|17
1641222090000|2022-01-03 15:01:30|43573.3|43553.3|43579.8|43559.8|43579.8|43559.8|43573.3|43553.3|12
1641222100000|2022-01-03 15:01:40|43591.3|43571.3|43592.3|43572.3|43593.3|43573.3|43586.8|43566.8|27
1641222110000|2022-01-03 15:01:50|43593.3|43573.3|43570.8|43550.8|43593.3|43573.3|43570.8|43550.8|44
1641222120000|2022-01-03 15:02:00|43571.8|43551.8|43578.3|43558.3|43584.8|43564.8|43571.8|43551.8|13
1641222130000|2022-01-03 15:02:10|43579.8|43559.8|43588.3|43568.3|43588.3|43568.3|43579.8|43559.8|13
1641222140000|2022-01-03 15:02:20|43589.8|43569.8|43593.3|43573.3|43593.3|43573.3|43589.8|43569.8|8
1641222150000|2022-01-03 15:02:30|43592.3|43572.3|43573.3|43553.3|43593.3|43573.3|43566.8|43546.8|11
1641222160000|2022-01-03 15:02:40|43574.3|43554.3|43579.8|43559.8|43581.8|43561.8|43574.3|43554.3|6
1641222170000|2022-01-03 15:02:50|43580.8|43560.8|43583.3|43563.3|43583.3|43563.3|43580.8|43560.8|6
1641222180000|2022-01-03 15:03:00|43581.8|43561.8|43584.8|43564.8|43584.8|43564.8|43580.8|43560.8|4
1641222190000|2022-01-03 15:03:10|43584.3|43564.3|43573.3|43553.3|43584.3|43564.3|43563.3|43543.3|10
1641222200000|2022-01-03 15:03:20|43568.3|43548.3|43568.3|43548.3|43568.3|43548.3|43563.3|43543.3|13
1641222210000|2022-01-03 15:03:30|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|43573.3|43553.3|5
1641222230000|2022-01-03 15:03:50|43571.8|43551.8|43550.8|43530.8|43571.8|43551.8|43550.8|43530.8|11
1641222240000|2022-01-03 15:04:00|43552.3|43532.3|43560.8|43540.8|43562.3|43542.3|43552.3|43532.3|13
1641222250000|2022-01-03 15:04:10|43562.3|43542.3|43565.8|43545.8|43565.8|43545.8|43562.3|43542.3|5
1641222260000|2022-01-03 15:04:20|43568.3|43548.3|43541.8|43521.8|43570.8|43550.8|43541.8|43521.8|21
1641222270000|2022-01-03 15:04:30|43540.8|43520.8|43548.3|43528.3|43548.3|43528.3|43530.8|43510.8|12
1641222280000|2022-01-03 15:04:40|43547.3|43527.3|43548.3|43528.3|43548.3|43528.3|43544.8|43524.8|6
1641222290000|2022-01-03 15:04:50|43545.3|43525.3|43510.8|43490.8|43545.3|43525.3|43510.8|43490.8|33
1641222300000|2022-01-03 15:05:00|43509.3|43489.3|43538.3|43518.3|43538.3|43518.3|43508.3|43488.3|13
1641222310000|2022-01-03 15:05:10|43536.8|43516.8|43528.3|43508.3|43536.8|43516.8|43528.3|43508.3|15
1641222320000|2022-01-03 15:05:20|43527.3|43507.3|43539.8|43519.8|43539.8|43519.8|43527.3|43507.3|9
1641222330000|2022-01-03 15:05:30|43538.3|43518.3|43538.3|43518.3|43538.3|43518.3|43536.3|43516.3|6
1641222340000|2022-01-03 15:05:40|43535.8|43515.8|43527.8|43507.8|43535.8|43515.8|43527.8|43507.8|13
1641222350000|2022-01-03 15:05:50|43508.3|43488.3|43502.3|43482.3|43513.3|43493.3|43498.3|43478.3|10
1641222360000|2022-01-03 15:06:00|43500.8|43480.8|43539.8|43519.8|43539.8|43519.8|43498.3|43478.3|22
1641222370000|2022-01-03 15:06:10|43543.3|43523.3|43548.3|43528.3|43548.3|43528.3|43538.3|43518.3|12
1641222380000|2022-01-03 15:06:20|43549.8|43529.8|43563.3|43543.3|43563.3|43543.3|43549.8|43529.8|7
1641222390000|2022-01-03 15:06:30|43561.8|43541.8|43570.8|43550.8|43570.8|43550.8|43555.8|43535.8|21
1641222400000|2022-01-03 15:06:40|43568.3|43548.3|43553.3|43533.3|43568.3|43548.3|43553.3|43533.3|15
1641222410000|2022-01-03 15:06:50|43548.3|43528.3|43543.3|43523.3|43548.3|43528.3|43543.3|43523.3|5
1641222420000|2022-01-03 15:07:00|43541.8|43521.8|43529.8|43509.8|43543.3|43523.3|43528.3|43508.3|13
1641222430000|2022-01-03 15:07:10|43531.3|43511.3|43533.3|43513.3|43535.8|43515.8|43523.3|43503.3|18
1641222440000|2022-01-03 15:07:20|43530.3|43510.3|43530.8|43510.8|43530.8|43510.8|43529.3|43509.3|3
1641222450000|2022-01-03 15:07:30|43532.3|43512.3|43548.3|43528.3|43548.3|43528.3|43532.3|43512.3|9
1641222460000|2022-01-03 15:07:40|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|43558.3|43538.3|4
1641222470000|2022-01-03 15:07:50|43560.8|43540.8|43565.8|43545.8|43565.8|43545.8|43560.8|43540.8|7
1641222480000|2022-01-03 15:08:00|43564.3|43544.3|43545.8|43525.8|43564.3|43544.3|43545.8|43525.8|4
1641222490000|2022-01-03 15:08:10|43541.2|43521.2|43531.8|43511.8|43541.2|43521.2|43531.8|43511.8|2
1641222500000|2022-01-03 15:08:20|43533.3|43513.3|43525.8|43505.8|43533.3|43513.3|43525.8|43505.8|4
1641222510000|2022-01-03 15:08:30|43519.3|43499.3|43496.3|43476.3|43519.3|43499.3|43493.3|43473.3|16
1641222520000|2022-01-03 15:08:40|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|43498.3|43478.3|16
1641222530000|2022-01-03 15:08:50|43496.8|43476.8|43475.8|43455.8|43496.8|43476.8|43475.8|43455.8|29
1641222540000|2022-01-03 15:09:00|43474.3|43454.3|43465.8|43445.8|43474.3|43454.3|43459.3|43439.3|24
1641222550000|2022-01-03 15:09:10|43463.3|43443.3|43455.8|43435.8|43463.3|43443.3|43455.8|43435.8|12
1641222560000|2022-01-03 15:09:20|43454.3|43434.3|43453.3|43433.3|43454.3|43434.3|43453.3|43433.3|14
1641222570000|2022-01-03 15:09:30|43454.8|43434.8|43455.8|43435.8|43455.8|43435.8|43452.3|43432.3|14
1641222580000|2022-01-03 15:09:40|43457.3|43437.3|43473.3|43453.3|43473.3|43453.3|43457.3|43437.3|8
1641222590000|2022-01-03 15:09:50|43474.8|43454.8|43494.8|43474.8|43494.8|43474.8|43473.3|43453.3|13
1641222600000|2022-01-03 15:10:00|43493.3|43473.3|43490.8|43470.8|43493.3|43473.3|43490.8|43470.8|11
1641222610000|2022-01-03 15:10:10|43485.8|43465.8|43483.3|43463.3|43488.3|43468.3|43483.3|43463.3|15
1641222620000|2022-01-03 15:10:20|43481.8|43461.8|43475.2|43455.2|43481.8|43461.8|43475.2|43455.2|10
1641222630000|2022-01-03 15:10:30|43474.3|43454.3|43473.3|43453.3|43475.8|43455.8|43473.3|43453.3|11
1641222640000|2022-01-03 15:10:40|43475.8|43455.8|43470.8|43450.8|43476.8|43456.8|43470.8|43450.8|7
1641222650000|2022-01-03 15:10:50|43468.3|43448.3|43468.3|43448.3|43470.8|43450.8|43468.3|43448.3|6
1641222660000|2022-01-03 15:11:00|43470.8|43450.8|43478.3|43458.3|43488.3|43468.3|43470.8|43450.8|15
1641222670000|2022-01-03 15:11:10|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|43475.8|43455.8|4
1641222680000|2022-01-03 15:11:20|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|2
1641222690000|2022-01-03 15:11:30|43478.3|43458.3|43454.8|43434.8|43478.3|43458.3|43454.8|43434.8|11
1641222700000|2022-01-03 15:11:40|43455.8|43435.8|43475.8|43455.8|43475.8|43455.8|43453.3|43433.3|6
1641222710000|2022-01-03 15:11:50|43474.3|43454.3|43475.8|43455.8|43475.8|43455.8|43473.3|43453.3|8
1641222720000|2022-01-03 15:12:00|43474.3|43454.3|43466.8|43446.8|43478.3|43458.3|43458.3|43438.3|12
1641222730000|2022-01-03 15:12:10|43464.3|43444.3|43464.3|43444.3|43465.8|43445.8|43464.3|43444.3|3
1641222740000|2022-01-03 15:12:20|43465.8|43445.8|43468.3|43448.3|43472.3|43452.3|43464.3|43444.3|4
1641222750000|2022-01-03 15:12:30|43458.3|43438.3|43458.3|43438.3|43459.3|43439.3|43458.3|43438.3|2
1641222760000|2022-01-03 15:12:40|43459.8|43439.8|43462.3|43442.3|43462.3|43442.3|43458.3|43438.3|9
1641222770000|2022-01-03 15:12:50|43463.8|43443.8|43461.8|43441.8|43468.3|43448.3|43461.8|43441.8|9
1641222780000|2022-01-03 15:13:00|43463.3|43443.3|43452.7|43432.7|43463.3|43443.3|43452.7|43432.7|6
1641222790000|2022-01-03 15:13:10|43451.8|43431.8|43458.3|43438.3|43463.3|43443.3|43451.8|43431.8|9
1641222800000|2022-01-03 15:13:20|43459.3|43439.3|43465.8|43445.8|43465.8|43445.8|43459.3|43439.3|4
1641222810000|2022-01-03 15:13:30|43468.3|43448.3|43478.3|43458.3|43495.2|43475.2|43468.3|43448.3|19
1641222820000|2022-01-03 15:13:40|43480.8|43460.8|43480.8|43460.8|43488.3|43468.3|43478.3|43458.3|15
1641222830000|2022-01-03 15:13:50|43483.3|43463.3|43484.3|43464.3|43490.8|43470.8|43474.3|43454.3|22
1641222840000|2022-01-03 15:14:00|43483.3|43463.3|43478.3|43458.3|43483.3|43463.3|43473.3|43453.3|9
1641222850000|2022-01-03 15:14:10|43476.3|43456.3|43478.3|43458.3|43478.3|43458.3|43473.3|43453.3|5
1641222860000|2022-01-03 15:14:20|43479.8|43459.8|43488.3|43468.3|43488.3|43468.3|43479.8|43459.8|8
1641222870000|2022-01-03 15:14:30|43489.8|43469.8|43505.8|43485.8|43505.8|43485.8|43489.8|43469.8|14
1641222880000|2022-01-03 15:14:40|43507.3|43487.3|43513.3|43493.3|43513.3|43493.3|43505.8|43485.8|13
1641222890000|2022-01-03 15:14:50|43514.8|43494.8|43527.3|43507.3|43527.3|43507.3|43514.8|43494.8|6
1641222900000|2022-01-03 15:15:00|43525.8|43505.8|43523.3|43503.3|43538.3|43518.3|43520.8|43500.8|37
1641222910000|2022-01-03 15:15:10|43528.3|43508.3|43520.8|43500.8|43530.8|43510.8|43520.8|43500.8|9
1641222920000|2022-01-03 15:15:20|43516.8|43496.8|43508.3|43488.3|43516.8|43496.8|43508.3|43488.3|5
1641222930000|2022-01-03 15:15:30|43505.8|43485.8|43503.3|43483.3|43505.8|43485.8|43503.3|43483.3|4
1641222940000|2022-01-03 15:15:40|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|43483.3|43463.3|13
1641222950000|2022-01-03 15:15:50|43485.8|43465.8|43490.8|43470.8|43490.8|43470.8|43483.3|43463.3|12
1641222960000|2022-01-03 15:16:00|43489.8|43469.8|43468.3|43448.3|43489.8|43469.8|43468.3|43448.3|23
1641222970000|2022-01-03 15:16:10|43465.8|43445.8|43451.8|43431.8|43465.8|43445.8|43450.2|43430.2|24
1641222980000|2022-01-03 15:16:20|43450.2|43430.2|43450.2|43430.2|43451.8|43431.8|43450.2|43430.2|5
1641222990000|2022-01-03 15:16:30|43445.8|43425.8|43408.3|43388.3|43445.8|43425.8|43408.3|43388.3|59
1641223000000|2022-01-03 15:16:40|43406.8|43386.8|43427.3|43407.3|43427.3|43407.3|43405.8|43385.8|28
1641223010000|2022-01-03 15:16:50|43428.3|43408.3|43432.3|43412.3|43432.3|43412.3|43418.3|43398.3|20
1641223020000|2022-01-03 15:17:00|43433.3|43413.3|43429.3|43409.3|43438.3|43418.3|43429.3|43409.3|13
1641223030000|2022-01-03 15:17:10|43426.2|43406.2|43417.3|43397.3|43428.3|43408.3|43417.3|43397.3|9
1641223040000|2022-01-03 15:17:20|43418.3|43398.3|43408.3|43388.3|43418.3|43398.3|43408.3|43388.3|13
1641223050000|2022-01-03 15:17:30|43410.8|43390.8|43406.8|43386.8|43410.8|43390.8|43406.8|43386.8|10
1641223060000|2022-01-03 15:17:40|43408.3|43388.3|43438.3|43418.3|43440.8|43420.8|43408.3|43388.3|9
1641223070000|2022-01-03 15:17:50|43439.8|43419.8|43488.3|43468.3|43488.3|43468.3|43439.8|43419.8|8
1641223080000|2022-01-03 15:18:00|43486.8|43466.8|43495.8|43475.8|43505.8|43485.8|43485.8|43465.8|15
1641223090000|2022-01-03 15:18:10|43494.3|43474.3|43502.3|43482.3|43502.3|43482.3|43487.3|43467.3|7
1641223100000|2022-01-03 15:18:20|43504.8|43484.8|43527.3|43507.3|43527.3|43507.3|43503.3|43483.3|7
1641223110000|2022-01-03 15:18:30|43528.3|43508.3|43532.3|43512.3|43533.3|43513.3|43523.3|43503.3|12
1641223120000|2022-01-03 15:18:40|43528.3|43508.3|43515.8|43495.8|43528.3|43508.3|43515.8|43495.8|15
1641223130000|2022-01-03 15:18:50|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|43514.3|43494.3|7
1641223140000|2022-01-03 15:19:00|43513.3|43493.3|43503.3|43483.3|43513.3|43493.3|43503.3|43483.3|13
1641223150000|2022-01-03 15:19:10|43502.3|43482.3|43498.3|43478.3|43503.3|43483.3|43498.3|43478.3|8
1641223160000|2022-01-03 15:19:20|43490.8|43470.8|43485.8|43465.8|43490.8|43470.8|43485.8|43465.8|9
1641223170000|2022-01-03 15:19:30|43483.3|43463.3|43495.8|43475.8|43495.8|43475.8|43483.3|43463.3|8
1641223180000|2022-01-03 15:19:40|43493.3|43473.3|43503.3|43483.3|43503.3|43483.3|43493.3|43473.3|6
1641223190000|2022-01-03 15:19:50|43504.8|43484.8|43515.8|43495.8|43518.3|43498.3|43504.8|43484.8|7
1641223200000|2022-01-03 15:20:00|43513.3|43493.3|43514.8|43494.8|43517.3|43497.3|43503.3|43483.3|14
1641223210000|2022-01-03 15:20:10|43513.3|43493.3|43505.8|43485.8|43513.3|43493.3|43500.8|43480.8|8
1641223220000|2022-01-03 15:20:20|43504.3|43484.3|43543.3|43523.3|43543.3|43523.3|43503.3|43483.3|18
1641223230000|2022-01-03 15:20:30|43568.3|43548.3|43575.8|43555.8|43578.3|43558.3|43568.3|43548.3|18
1641223240000|2022-01-03 15:20:40|43578.3|43558.3|43580.8|43560.8|43580.8|43560.8|43573.3|43553.3|22
1641223250000|2022-01-03 15:20:50|43579.3|43559.3|43573.3|43553.3|43579.3|43559.3|43573.3|43553.3|12
1641223260000|2022-01-03 15:21:00|43569.3|43549.3|43585.8|43565.8|43585.8|43565.8|43565.8|43545.8|29
1641223270000|2022-01-03 15:21:10|43586.8|43566.8|43599.8|43579.8|43599.8|43579.8|43585.8|43565.8|26
1641223280000|2022-01-03 15:21:20|43602.3|43582.3|43613.8|43593.8|43613.8|43593.8|43602.3|43582.3|15
1641223290000|2022-01-03 15:21:30|43612.3|43592.3|43616.3|43596.3|43616.3|43596.3|43605.8|43585.8|28
1641223300000|2022-01-03 15:21:40|43614.8|43594.8|43616.3|43596.3|43616.3|43596.3|43614.8|43594.8|10
1641223310000|2022-01-03 15:21:50|43618.8|43598.8|43646.3|43626.3|43646.3|43626.3|43618.8|43598.8|79
1641223320000|2022-01-03 15:22:00|43649.8|43629.8|43670.8|43650.8|43671.8|43651.8|43649.8|43629.8|30
1641223330000|2022-01-03 15:22:10|43666.8|43646.8|43658.3|43638.3|43666.8|43646.8|43658.3|43638.3|24
1641223340000|2022-01-03 15:22:20|43655.8|43635.8|43664.3|43644.3|43664.3|43644.3|43655.8|43635.8|15
1641223350000|2022-01-03 15:22:30|43665.8|43645.8|43678.8|43658.8|43678.8|43658.8|43665.8|43645.8|40
1641223360000|2022-01-03 15:22:40|43680.3|43660.3|43708.8|43688.8|43711.3|43691.3|43680.3|43660.3|25
1641223370000|2022-01-03 15:22:50|43706.3|43686.3|43698.8|43678.8|43706.3|43686.3|43698.8|43678.8|13
1641223380000|2022-01-03 15:23:00|43697.8|43677.8|43708.8|43688.8|43708.8|43688.8|43697.8|43677.8|16
1641223390000|2022-01-03 15:23:10|43706.3|43686.3|43691.3|43671.3|43706.3|43686.3|43691.3|43671.3|13
1641223400000|2022-01-03 15:23:20|43694.3|43674.3|43696.3|43676.3|43698.8|43678.8|43693.8|43673.8|25
1641223410000|2022-01-03 15:23:30|43691.3|43671.3|43688.8|43668.8|43691.3|43671.3|43688.8|43668.8|10
1641223420000|2022-01-03 15:23:40|43711.3|43691.3|43698.8|43678.8|43711.3|43691.3|43698.8|43678.8|29
1641223430000|2022-01-03 15:23:50|43683.8|43663.8|43683.8|43663.8|43686.3|43666.3|43683.8|43663.8|7
1641223440000|2022-01-03 15:24:00|43685.3|43665.3|43691.3|43671.3|43691.3|43671.3|43685.3|43665.3|7
1641223450000|2022-01-03 15:24:10|43692.3|43672.3|43694.8|43674.8|43695.8|43675.8|43692.3|43672.3|2
1641223460000|2022-01-03 15:24:20|43696.3|43676.3|43698.8|43678.8|43698.8|43678.8|43696.3|43676.3|8
1641223470000|2022-01-03 15:24:30|43696.3|43676.3|43701.3|43681.3|43701.3|43681.3|43696.3|43676.3|5
1641223480000|2022-01-03 15:24:40|43702.8|43682.8|43701.3|43681.3|43706.3|43686.3|43701.3|43681.3|6
1641223490000|2022-01-03 15:24:50|43702.8|43682.8|43711.3|43691.3|43712.3|43692.3|43702.8|43682.8|6
1641223500000|2022-01-03 15:25:00|43712.3|43692.3|43721.3|43701.3|43726.3|43706.3|43711.3|43691.3|7
1641223510000|2022-01-03 15:25:10|43722.3|43702.3|43744.8|43724.8|43746.3|43726.3|43722.3|43702.3|17
1641223520000|2022-01-03 15:25:20|43743.8|43723.8|43761.3|43741.3|43763.8|43743.8|43743.8|43723.8|17
1641223530000|2022-01-03 15:25:30|43775.3|43755.3|43769.8|43749.8|43786.3|43766.3|43769.8|43749.8|22
1641223540000|2022-01-03 15:25:40|43768.3|43748.3|43763.8|43743.8|43768.3|43748.3|43755.3|43735.3|5
1641223550000|2022-01-03 15:25:50|43761.3|43741.3|43756.3|43736.3|43761.3|43741.3|43756.3|43736.3|13
1641223560000|2022-01-03 15:26:00|43760.3|43740.3|43769.8|43749.8|43771.3|43751.3|43760.3|43740.3|19
1641223570000|2022-01-03 15:26:10|43768.3|43748.3|43756.3|43736.3|43768.3|43748.3|43756.3|43736.3|17
1641223580000|2022-01-03 15:26:20|43755.3|43735.3|43758.8|43738.8|43758.8|43738.8|43755.3|43735.3|4
1641223590000|2022-01-03 15:26:30|43761.3|43741.3|43763.8|43743.8|43763.8|43743.8|43756.3|43736.3|6
1641223600000|2022-01-03 15:26:40|43766.3|43746.3|43763.8|43743.8|43766.3|43746.3|43763.8|43743.8|3
1641223610000|2022-01-03 15:26:50|43766.3|43746.3|43761.3|43741.3|43766.3|43746.3|43758.8|43738.8|13
1641223620000|2022-01-03 15:27:00|43762.8|43742.8|43762.3|43742.3|43763.8|43743.8|43762.3|43742.3|9
1641223630000|2022-01-03 15:27:10|43761.3|43741.3|43758.8|43738.8|43761.3|43741.3|43758.8|43738.8|2
1641223640000|2022-01-03 15:27:20|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|43753.8|43733.8|3
1641223650000|2022-01-03 15:27:30|||||||||4
1641223660000|2022-01-03 15:27:40|43754.8|43734.8|43748.3|43728.3|43754.8|43734.8|43743.3|43723.3|28
1641223670000|2022-01-03 15:27:50|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|43743.3|43723.3|4
1641223680000|2022-01-03 15:28:00|43740.8|43720.8|43737.3|43717.3|43740.8|43720.8|43737.3|43717.3|8
1641223690000|2022-01-03 15:28:10|43734.8|43714.8|43735.2|43715.2|43735.2|43715.2|43730.8|43710.8|8
1641223700000|2022-01-03 15:28:20|43733.3|43713.3|43722.3|43702.3|43733.3|43713.3|43720.8|43700.8|5
1641223710000|2022-01-03 15:28:30|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43720.8|43700.8|6
1641223720000|2022-01-03 15:28:40|43724.2|43704.2|43718.3|43698.3|43724.2|43704.2|43718.3|43698.3|5
1641223730000|2022-01-03 15:28:50|43716.7|43696.7|43714.2|43694.2|43716.7|43696.7|43713.3|43693.3|11
1641223740000|2022-01-03 15:29:00|43715.8|43695.8|43715.8|43695.8|43717.3|43697.3|43715.8|43695.8|7
1641223750000|2022-01-03 15:29:10|43714.2|43694.2|43711.7|43691.7|43714.2|43694.2|43709.2|43689.2|4
1641223760000|2022-01-03 15:29:20|43710.2|43690.2|43703.3|43683.3|43710.2|43690.2|43703.3|43683.3|17
1641223770000|2022-01-03 15:29:30|43700.8|43680.8|43693.3|43673.3|43703.3|43683.3|43690.8|43670.8|12
1641223780000|2022-01-03 15:29:40|43696.3|43676.3|43694.8|43674.8|43696.3|43676.3|43694.8|43674.8|2
1641223790000|2022-01-03 15:29:50|43693.3|43673.3|43702.3|43682.3|43702.3|43682.3|43690.8|43670.8|34
1641223800000|2022-01-03 15:30:00|43710.8|43690.8|43710.8|43690.8|43723.3|43703.3|43710.8|43690.8|13
1641223810000|2022-01-03 15:30:10|43708.3|43688.3|43690.8|43670.8|43708.3|43688.3|43690.8|43670.8|15
1641223820000|2022-01-03 15:30:20|43676.7|43656.7|43672.3|43652.3|43676.7|43656.7|43668.3|43648.3|13
1641223830000|2022-01-03 15:30:30|43669.2|43649.2|43669.8|43649.8|43669.8|43649.8|43663.3|43643.3|15
1641223840000|2022-01-03 15:30:40|43668.3|43648.3|43678.3|43658.3|43678.3|43658.3|43668.3|43648.3|10
1641223850000|2022-01-03 15:30:50|43676.7|43656.7|43674.2|43654.2|43676.7|43656.7|43674.2|43654.2|4
1641223860000|2022-01-03 15:31:00|43675.8|43655.8|43678.3|43658.3|43678.3|43658.3|43673.3|43653.3|8
1641223870000|2022-01-03 15:31:10|||||||||2
1641223880000|2022-01-03 15:31:20|43679.8|43659.8|43680.8|43660.8|43683.3|43663.3|43679.8|43659.8|2
1641223890000|2022-01-03 15:31:30|43681.7|43661.7|43698.3|43678.3|43698.3|43678.3|43681.7|43661.7|12
1641223900000|2022-01-03 15:31:40|43699.8|43679.8|43706.7|43686.7|43707.3|43687.3|43699.8|43679.8|6
1641223910000|2022-01-03 15:31:50|43705.8|43685.8|43708.3|43688.3|43710.8|43690.8|43705.8|43685.8|4
1641223920000|2022-01-03 15:32:00|43712.8|43692.8|43720.8|43700.8|43720.8|43700.8|43712.8|43692.8|7
1641223930000|2022-01-03 15:32:10|43722.3|43702.3|43717.3|43697.3|43723.3|43703.3|43715.8|43695.8|5
1641223940000|2022-01-03 15:32:20|43713.3|43693.3|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|0
1641223950000|2022-01-03 15:32:30|43705.8|43685.8|43707.3|43687.3|43707.3|43687.3|43703.3|43683.3|17
1641223960000|2022-01-03 15:32:40|43705.8|43685.8|43709.8|43689.8|43709.8|43689.8|43705.8|43685.8|14
1641223970000|2022-01-03 15:32:50|43711.3|43691.3|43703.3|43683.3|43711.3|43691.3|43703.3|43683.3|2
1641223980000|2022-01-03 15:33:00|43702.3|43682.3|43700.8|43680.8|43703.3|43683.3|43700.8|43680.8|3
1641223990000|2022-01-03 15:33:10|43698.3|43678.3|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|8
1641224000000|2022-01-03 15:33:20|43694.8|43674.8|43685.8|43665.8|43695.8|43675.8|43685.8|43665.8|9
1641224010000|2022-01-03 15:33:30|43684.2|43664.2|43678.3|43658.3|43684.2|43664.2|43678.3|43658.3|3
1641224020000|2022-01-03 15:33:40|43677.3|43657.3|43663.3|43643.3|43677.3|43657.3|43663.3|43643.3|7
1641224030000|2022-01-03 15:33:50|43665.8|43645.8|43665.8|43645.8|43667.3|43647.3|43665.8|43645.8|6
1641224040000|2022-01-03 15:34:00|43664.2|43644.2|43663.3|43643.3|43664.2|43644.2|43663.3|43643.3|7
1641224050000|2022-01-03 15:34:10|43664.8|43644.8|43659.2|43639.2|43665.8|43645.8|43659.2|43639.2|13
1641224060000|2022-01-03 15:34:20|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|4
1641224070000|2022-01-03 15:34:30|43662.3|43642.3|43665.8|43645.8|43665.8|43645.8|43662.3|43642.3|6
1641224080000|2022-01-03 15:34:40|43676.3|43656.3|43693.8|43673.8|43693.8|43673.8|43676.3|43656.3|11
1641224090000|2022-01-03 15:34:50|43694.8|43674.8|43696.3|43676.3|43696.3|43676.3|43693.8|43673.8|3
1641224100000|2022-01-03 15:35:00|43697.3|43677.3|43709.2|43689.2|43716.7|43696.7|43697.3|43677.3|17
1641224110000|2022-01-03 15:35:10|43708.3|43688.3|43716.7|43696.7|43716.7|43696.7|43708.3|43688.3|6
1641224120000|2022-01-03 15:35:20|43718.3|43698.3|43718.3|43698.3|43720.8|43700.8|43718.3|43698.3|2
1641224130000|2022-01-03 15:35:30|43715.8|43695.8|43715.8|43695.8|43720.8|43700.8|43715.8|43695.8|8
1641224140000|2022-01-03 15:35:40|43717.3|43697.3|43713.3|43693.3|43718.3|43698.3|43713.3|43693.3|3
1641224150000|2022-01-03 15:35:50|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43715.8|43695.8|5
1641224160000|2022-01-03 15:36:00|43715.8|43695.8|43737.3|43717.3|43737.3|43717.3|43715.8|43695.8|7
1641224170000|2022-01-03 15:36:10|43735.8|43715.8|43728.3|43708.3|43735.8|43715.8|43728.3|43708.3|7
1641224180000|2022-01-03 15:36:20|43726.7|43706.7|43723.3|43703.3|43726.7|43706.7|43723.3|43703.3|2
1641224190000|2022-01-03 15:36:30|43720.8|43700.8|43713.3|43693.3|43720.8|43700.8|43713.3|43693.3|1
1641224200000|2022-01-03 15:36:40|43711.7|43691.7|43710.8|43690.8|43711.7|43691.7|43710.8|43690.8|0
1641224210000|2022-01-03 15:36:50|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|1
1641224220000|2022-01-03 15:37:00|43701.7|43681.7|43693.8|43673.8|43701.7|43681.7|43683.3|43663.3|13
1641224230000|2022-01-03 15:37:10|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|0
1641224240000|2022-01-03 15:37:20|43694.2|43674.2|43693.3|43673.3|43694.2|43674.2|43693.3|43673.3|5
1641224250000|2022-01-03 15:37:30|43697.3|43677.3|43703.3|43683.3|43703.3|43683.3|43697.3|43677.3|7
1641224260000|2022-01-03 15:37:40|43699.2|43679.2|43700.8|43680.8|43700.8|43680.8|43699.2|43679.2|2
1641224270000|2022-01-03 15:37:50|43701.7|43681.7|43703.3|43683.3|43705.8|43685.8|43701.7|43681.7|5
1641224280000|2022-01-03 15:38:00|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|43714.8|43694.8|4
1641224290000|2022-01-03 15:38:10|43721.3|43701.3|43733.3|43713.3|43733.3|43713.3|43721.3|43701.3|6
1641224300000|2022-01-03 15:38:20|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|2
1641224310000|2022-01-03 15:38:30|43729.2|43709.2|43718.3|43698.3|43729.2|43709.2|43718.3|43698.3|5
1641224320000|2022-01-03 15:38:40|43745.3|43725.3|43753.3|43733.3|43757.3|43737.3|43745.3|43725.3|8
1641224330000|2022-01-03 15:38:50|43751.7|43731.7|43763.3|43743.3|43763.3|43743.3|43748.3|43728.3|5
1641224340000|2022-01-03 15:39:00|43762.3|43742.3|43749.2|43729.2|43762.3|43742.3|43749.2|43729.2|9
1641224350000|2022-01-03 15:39:10|43747.7|43727.7|43733.3|43713.3|43747.7|43727.7|43733.3|43713.3|4
1641224360000|2022-01-03 15:39:20|43734.8|43714.8|43739.2|43719.2|43739.2|43719.2|43734.8|43714.8|3
1641224370000|2022-01-03 15:39:30|43740.8|43720.8|43753.3|43733.3|43753.3|43733.3|43740.8|43720.8|3
1641224380000|2022-01-03 15:39:40|43751.7|43731.7|43738.3|43718.3|43751.7|43731.7|43738.3|43718.3|8
1641224390000|2022-01-03 15:39:50|43745.8|43725.8|43746.7|43726.7|43748.3|43728.3|43745.8|43725.8|6
1641224400000|2022-01-03 15:40:00|43745.2|43725.2|43751.3|43731.3|43751.3|43731.3|43743.3|43723.3|2
1641224410000|2022-01-03 15:40:10|43749.8|43729.8|43743.3|43723.3|43749.8|43729.8|43743.3|43723.3|2
1641224420000|2022-01-03 15:40:20|||||||||1
1641224430000|2022-01-03 15:40:30|43758.3|43738.3|43763.3|43743.3|43763.3|43743.3|43758.3|43738.3|8
1641224440000|2022-01-03 15:40:40|43764.2|43744.2|43773.3|43753.3|43774.8|43754.8|43764.2|43744.2|5
1641224450000|2022-01-03 15:40:50|43775.8|43755.8|43771.7|43751.7|43775.8|43755.8|43771.7|43751.7|7
1641224460000|2022-01-03 15:41:00|43770.8|43750.8|43765.8|43745.8|43770.8|43750.8|43759.8|43739.8|9
1641224470000|2022-01-03 15:41:10|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|3
1641224480000|2022-01-03 15:41:20|||||||||1
1641224490000|2022-01-03 15:41:30|43767.3|43747.3|43768.3|43748.3|43768.3|43748.3|43767.3|43747.3|9
1641224500000|2022-01-03 15:41:40|43769.8|43749.8|43773.3|43753.3|43773.3|43753.3|43769.8|43749.8|4
1641224510000|2022-01-03 15:41:50|43774.8|43754.8|43773.3|43753.3|43778.3|43758.3|43773.3|43753.3|7
1641224520000|2022-01-03 15:42:00|43774.8|43754.8|43783.3|43763.3|43790.8|43770.8|43774.8|43754.8|16
1641224530000|2022-01-03 15:42:10|43785.8|43765.8|43783.3|43763.3|43785.8|43765.8|43783.3|43763.3|6
1641224540000|2022-01-03 15:42:20|43781.7|43761.7|43779.8|43759.8|43781.7|43761.7|43779.8|43759.8|5
1641224550000|2022-01-03 15:42:30|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|43778.8|43758.8|0
1641224560000|2022-01-03 15:42:40|43774.8|43754.8|43780.8|43760.8|43783.3|43763.3|43773.8|43753.8|8
1641224570000|2022-01-03 15:42:50|||||||||1
1641224580000|2022-01-03 15:43:00|43782.3|43762.3|43783.3|43763.3|43783.3|43763.3|43782.3|43762.3|0
1641224590000|2022-01-03 15:43:10|43782.3|43762.3|43773.3|43753.3|43782.3|43762.3|43771.7|43751.7|7
1641224600000|2022-01-03 15:43:20|43774.8|43754.8|43763.3|43743.3|43774.8|43754.8|43761.7|43741.7|3
1641224610000|2022-01-03 15:43:30|43766.3|43746.3|43768.8|43748.8|43768.8|43748.8|43766.3|43746.3|2
1641224620000|2022-01-03 15:43:40|43769.8|43749.8|43773.3|43753.3|43773.3|43753.3|43769.8|43749.8|2
1641224630000|2022-01-03 15:43:50|||||||||3
1641224640000|2022-01-03 15:44:00|43770.2|43750.2|43768.3|43748.3|43770.2|43750.2|43768.3|43748.3|6
1641224650000|2022-01-03 15:44:10|43765.8|43745.8|43785.8|43765.8|43788.3|43768.3|43765.8|43745.8|9
1641224660000|2022-01-03 15:44:20|43784.2|43764.2|43773.3|43753.3|43784.2|43764.2|43773.3|43753.3|9
1641224670000|2022-01-03 15:44:30|43774.8|43754.8|43783.3|43763.3|43783.3|43763.3|43774.8|43754.8|1
1641224680000|2022-01-03 15:44:40|43778.3|43758.3|43776.7|43756.7|43778.3|43758.3|43776.7|43756.7|2
1641224690000|2022-01-03 15:44:50|43778.3|43758.3|43783.3|43763.3|43783.3|43763.3|43778.3|43758.3|5
1641224700000|2022-01-03 15:45:00|43780.8|43760.8|43778.3|43758.3|43780.8|43760.8|43778.3|43758.3|8
1641224710000|2022-01-03 15:45:10|43775.8|43755.8|43760.8|43740.8|43775.8|43755.8|43760.8|43740.8|21
1641224720000|2022-01-03 15:45:20|43756.7|43736.7|43740.8|43720.8|43756.7|43736.7|43740.8|43720.8|9
1641224730000|2022-01-03 15:45:30|43742.3|43722.3|43750.8|43730.8|43750.8|43730.8|43742.3|43722.3|2
1641224740000|2022-01-03 15:45:40|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|43755.8|43735.8|4
1641224750000|2022-01-03 15:45:50|43755.7|43735.7|43773.2|43753.2|43773.2|43753.2|43755.7|43735.7|3
1641224760000|2022-01-03 15:46:00|43767.3|43747.3|43765.7|43745.7|43773.2|43753.2|43765.7|43745.7|11
1641224770000|2022-01-03 15:46:10|43761.7|43741.7|43753.2|43733.2|43761.7|43741.7|43753.2|43733.2|2
1641224780000|2022-01-03 15:46:20|43755.7|43735.7|43762.3|43742.3|43762.3|43742.3|43755.7|43735.7|5
1641224790000|2022-01-03 15:46:30|43763.2|43743.2|43768.2|43748.2|43768.2|43748.2|43763.2|43743.2|7
1641224800000|2022-01-03 15:46:40|43766.7|43746.7|43764.8|43744.8|43766.7|43746.7|43763.2|43743.2|9
1641224810000|2022-01-03 15:46:50|43765.7|43745.7|43770.7|43750.7|43770.7|43750.7|43765.7|43745.7|1
1641224820000|2022-01-03 15:47:00|43775.7|43755.7|43773.2|43753.2|43775.7|43755.7|43773.2|43753.2|4
1641224830000|2022-01-03 15:47:10|43771.7|43751.7|43770.7|43750.7|43773.2|43753.2|43768.2|43748.2|3
1641224840000|2022-01-03 15:47:20|||||||||1
1641224850000|2022-01-03 15:47:30|43772.3|43752.3|43773.2|43753.2|43773.2|43753.2|43772.3|43752.3|2
1641224860000|2022-01-03 15:47:40|43776.3|43756.3|43778.2|43758.2|43779.8|43759.8|43776.3|43756.3|4
1641224870000|2022-01-03 15:47:50|43774.2|43754.2|43778.2|43758.2|43778.2|43758.2|43774.2|43754.2|3
1641224880000|2022-01-03 15:48:00|43776.7|43756.7|43774.2|43754.2|43778.2|43758.2|43774.2|43754.2|1
1641224890000|2022-01-03 15:48:10|43768.2|43748.2|43760.7|43740.7|43768.2|43748.2|43760.7|43740.7|9
1641224900000|2022-01-03 15:48:20|43759.2|43739.2|43760.7|43740.7|43760.7|43740.7|43759.2|43739.2|3
1641224910000|2022-01-03 15:48:30|43759.8|43739.8|43760.7|43740.7|43760.7|43740.7|43759.8|43739.8|5
1641224930000|2022-01-03 15:48:50|43759.8|43739.8|43760.7|43740.7|43760.7|43740.7|43759.8|43739.8|2
1641224940000|2022-01-03 15:49:00|43756.7|43736.7|43750.7|43730.7|43756.7|43736.7|43750.7|43730.7|2
1641224950000|2022-01-03 15:49:10|43756.3|43736.3|43750.7|43730.7|43757.3|43737.3|43750.7|43730.7|11
1641224960000|2022-01-03 15:49:20|43749.2|43729.2|43738.2|43718.2|43749.2|43729.2|43738.2|43718.2|5
1641224970000|2022-01-03 15:49:30|43736.7|43716.7|43726.7|43706.7|43736.7|43716.7|43726.7|43706.7|5
1641224980000|2022-01-03 15:49:40|43725.7|43705.7|43709.2|43689.2|43725.7|43705.7|43709.2|43689.2|12
1641224990000|2022-01-03 15:49:50|43716.3|43696.3|43718.2|43698.2|43718.2|43698.2|43716.3|43696.3|5
1641225000000|2022-01-03 15:50:00|43719.8|43699.8|43722.3|43702.3|43722.3|43702.3|43718.2|43698.2|2
1641225010000|2022-01-03 15:50:10|43718.2|43698.2|43715.7|43695.7|43718.2|43698.2|43715.7|43695.7|1
1641225020000|2022-01-03 15:50:20|43713.2|43693.2|43708.2|43688.2|43713.2|43693.2|43707.7|43687.7|6
1641225030000|2022-01-03 15:50:30|43713.2|43693.2|43710.7|43690.7|43713.2|43693.2|43710.7|43690.7|5
1641225040000|2022-01-03 15:50:40|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|43708.2|43688.2|3
1641225050000|2022-01-03 15:50:50|43712.3|43692.3|43719.8|43699.8|43719.8|43699.8|43712.3|43692.3|3
1641225080000|2022-01-03 15:51:20|43723.2|43703.2|43733.2|43713.2|43733.2|43713.2|43723.2|43703.2|3
1641225090000|2022-01-03 15:51:30|43734.2|43714.2|43731.7|43711.7|43734.2|43714.2|43731.7|43711.7|2
1641225100000|2022-01-03 15:51:40|43730.7|43710.7|43733.2|43713.2|43733.2|43713.2|43730.7|43710.7|2
1641225110000|2022-01-03 15:51:50|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|2
1641225120000|2022-01-03 15:52:00|43739.8|43719.8|43746.7|43726.7|43753.2|43733.2|43739.8|43719.8|7
1641225130000|2022-01-03 15:52:10|43745.7|43725.7|43743.2|43723.2|43745.7|43725.7|43743.2|43723.2|1
1641225140000|2022-01-03 15:52:20|43740.2|43720.2|43728.2|43708.2|43740.2|43720.2|43728.2|43708.2|10
1641225150000|2022-01-03 15:52:30|||||||||1
1641225160000|2022-01-03 15:52:40|43729.8|43709.8|43731.3|43711.3|43731.3|43711.3|43729.8|43709.8|2
1641225170000|2022-01-03 15:52:50|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|43733.2|43713.2|3
1641225180000|2022-01-03 15:53:00|43731.7|43711.7|43738.2|43718.2|43738.2|43718.2|43730.7|43710.7|8
1641225190000|2022-01-03 15:53:10|43736.7|43716.7|43733.2|43713.2|43736.7|43716.7|43733.2|43713.2|9
1641225200000|2022-01-03 15:53:20|43725.2|43705.2|43718.2|43698.2|43725.2|43705.2|43718.2|43698.2|4
1641225210000|2022-01-03 15:53:30|43715.7|43695.7|43710.7|43690.7|43715.7|43695.7|43710.7|43690.7|3
1641225220000|2022-01-03 15:53:40|||||||||3
1641225230000|2022-01-03 15:53:50|43713.2|43693.2|43710.2|43690.2|43714.8|43694.8|43710.2|43690.2|7
1641225240000|2022-01-03 15:54:00|43711.7|43691.7|43708.2|43688.2|43711.7|43691.7|43708.2|43688.2|2
1641225250000|2022-01-03 15:54:10|43705.7|43685.7|43698.2|43678.2|43705.7|43685.7|43698.2|43678.2|9
1641225260000|2022-01-03 15:54:20|43694.2|43674.2|43698.2|43678.2|43698.2|43678.2|43694.2|43674.2|2
1641225270000|2022-01-03 15:54:30|43699.8|43679.8|43703.2|43683.2|43703.2|43683.2|43699.8|43679.8|3
1641225280000|2022-01-03 15:54:40|43704.8|43684.8|43718.2|43698.2|43720.7|43700.7|43704.8|43684.8|7
1641225290000|2022-01-03 15:54:50|43719.8|43699.8|43718.2|43698.2|43723.2|43703.2|43718.2|43698.2|0
1641225300000|2022-01-03 15:55:00|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|43723.2|43703.2|3
1641225310000|2022-01-03 15:55:10|43721.7|43701.7|43723.2|43703.2|43723.2|43703.2|43718.2|43698.2|4
1641225320000|2022-01-03 15:55:20|||||||||5
1641225340000|2022-01-03 15:55:40|43724.8|43704.8|43742.3|43722.3|43742.3|43722.3|43724.8|43704.8|4
1641225350000|2022-01-03 15:55:50|43748.2|43728.2|43755.7|43735.7|43755.7|43735.7|43748.2|43728.2|13
1641225360000|2022-01-03 15:56:00|43754.8|43734.8|43758.2|43738.2|43758.2|43738.2|43753.2|43733.2|6
1641225370000|2022-01-03 15:56:10|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|4
1641225380000|2022-01-03 15:56:20|43763.8|43743.8|43763.8|43743.8|43763.8|43743.8|43762.3|43742.3|1
1641225390000|2022-01-03 15:56:30|43767.3|43747.3|43779.8|43759.8|43779.8|43759.8|43767.3|43747.3|5
1641225400000|2022-01-03 15:56:40|43775.7|43755.7|43773.2|43753.2|43775.7|43755.7|43773.2|43753.2|6
1641225410000|2022-01-03 15:56:50|43774.8|43754.8|43778.8|43758.8|43778.8|43758.8|43774.8|43754.8|6
1641225420000|2022-01-03 15:57:00|43777.3|43757.3|43775.7|43755.7|43780.7|43760.7|43775.7|43755.7|4
1641225430000|2022-01-03 15:57:10|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|43778.2|43758.2|6
1641225440000|2022-01-03 15:57:20|43779.8|43759.8|43789.8|43769.8|43789.8|43769.8|43779.8|43759.8|10
1641225450000|2022-01-03 15:57:30|43795.7|43775.7|43804.8|43784.8|43804.8|43784.8|43795.7|43775.7|7
1641225460000|2022-01-03 15:57:40|||||||||1
1641225470000|2022-01-03 15:57:50|||||||||5
1641225480000|2022-01-03 15:58:00|43805.7|43785.7|43803.2|43783.2|43810.7|43790.7|43803.2|43783.2|15
1641225490000|2022-01-03 15:58:10|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|43800.7|43780.7|4
1641225500000|2022-01-03 15:58:20|||||||||1
1641225510000|2022-01-03 15:58:30|43802.3|43782.3|43800.7|43780.7|43803.2|43783.2|43800.7|43780.7|0
1641225520000|2022-01-03 15:58:40|43799.2|43779.2|43791.2|43771.2|43799.2|43779.2|43791.2|43771.2|4
1641225530000|2022-01-03 15:58:50|43790.2|43770.2|43768.2|43748.2|43790.2|43770.2|43768.2|43748.2|2
1641225540000|2022-01-03 15:59:00|43765.7|43745.7|43760.7|43740.7|43765.7|43745.7|43755.7|43735.7|12
1641225550000|2022-01-03 15:59:10|43759.2|43739.2|43758.2|43738.2|43759.2|43739.2|43758.2|43738.2|1
1641225560000|2022-01-03 15:59:20|43765.2|43745.2|43764.2|43744.2|43765.2|43745.2|43764.2|43744.2|3
1641225570000|2022-01-03 15:59:30|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|43758.2|43738.2|1
1641225580000|2022-01-03 15:59:40|43763.2|43743.2|43765.7|43745.7|43765.7|43745.7|43763.2|43743.2|4
1641225590000|2022-01-03 15:59:50|43765.2|43745.2|43769.2|43749.2|43770.2|43750.2|43764.2|43744.2|22
1641225600000|2022-01-03 16:00:00|43772.3|43752.3|43745.7|43725.7|43772.3|43752.3|43745.7|43725.7|22
1641225610000|2022-01-03 16:00:10|43742.7|43722.7|43703.2|43683.2|43742.7|43722.7|43703.2|43683.2|24
1641225620000|2022-01-03 16:00:20|43698.2|43678.2|43714.8|43694.8|43714.8|43694.8|43698.2|43678.2|18
1641225630000|2022-01-03 16:00:30|43716.3|43696.3|43723.2|43703.2|43723.2|43703.2|43716.3|43696.3|3
1641225640000|2022-01-03 16:00:40|43721.7|43701.7|43723.2|43703.2|43723.2|43703.2|43720.7|43700.7|6
1641225660000|2022-01-03 16:01:00|43724.8|43704.8|43733.2|43713.2|43735.7|43715.7|43724.8|43704.8|7
1641225670000|2022-01-03 16:01:10|43734.8|43714.8|43740.7|43720.7|43740.7|43720.7|43733.2|43713.2|7
1641225680000|2022-01-03 16:01:20|43738.2|43718.2|43719.2|43699.2|43738.2|43718.2|43717.7|43697.7|8
1641225690000|2022-01-03 16:01:30|43716.7|43696.7|43719.8|43699.8|43719.8|43699.8|43716.7|43696.7|3
1641225700000|2022-01-03 16:01:40|43720.7|43700.7|43723.2|43703.2|43723.2|43703.2|43720.7|43700.7|4
1641225710000|2022-01-03 16:01:50|43725.7|43705.7|43738.2|43718.2|43738.2|43718.2|43725.7|43705.7|11
1641225720000|2022-01-03 16:02:00|43736.7|43716.7|43744.8|43724.8|43744.8|43724.8|43735.7|43715.7|6
1641225730000|2022-01-03 16:02:10|43743.2|43723.2|43740.7|43720.7|43743.2|43723.2|43740.7|43720.7|3
1641225740000|2022-01-03 16:02:20|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|43738.2|43718.2|3
1641225750000|2022-01-03 16:02:30|43734.2|43714.2|43735.7|43715.7|43735.7|43715.7|43734.2|43714.2|14
1641225760000|2022-01-03 16:02:40|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|43730.7|43710.7|6
1641225770000|2022-01-03 16:02:50|43733.2|43713.2|43730.7|43710.7|43733.2|43713.2|43730.7|43710.7|3
1641225780000|2022-01-03 16:03:00|43728.2|43708.2|43722.2|43702.2|43728.2|43708.2|43720.7|43700.7|5
1641225790000|2022-01-03 16:03:10|43720.7|43700.7|43722.2|43702.2|43722.2|43702.2|43720.7|43700.7|2
1641225800000|2022-01-03 16:03:20|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|43723.8|43703.8|4
1641225810000|2022-01-03 16:03:30|43725.7|43705.7|43732.2|43712.2|43732.2|43712.2|43725.7|43705.7|6
1641225820000|2022-01-03 16:03:40|43733.8|43713.8|43743.2|43723.2|43743.2|43723.2|43733.8|43713.8|4
1641225830000|2022-01-03 16:03:50|43748.2|43728.2|43749.2|43729.2|43749.2|43729.2|43748.2|43728.2|6
1641225840000|2022-01-03 16:04:00|43747.7|43727.7|43740.7|43720.7|43747.7|43727.7|43740.7|43720.7|8
1641225860000|2022-01-03 16:04:20|43743.2|43723.2|43745.7|43725.7|43745.7|43725.7|43743.2|43723.2|4
1641225870000|2022-01-03 16:04:30|43748.2|43728.2|43750.7|43730.7|43750.7|43730.7|43748.2|43728.2|4
1641225880000|2022-01-03 16:04:40|43752.2|43732.2|43763.2|43743.2|43763.2|43743.2|43752.2|43732.2|7
1641225890000|2022-01-03 16:04:50|43764.7|43744.7|43780.7|43760.7|43780.7|43760.7|43764.7|43744.7|17
1641225900000|2022-01-03 16:05:00|43782.2|43762.2|43783.2|43763.2|43786.2|43766.2|43780.7|43760.7|8
1641225910000|2022-01-03 16:05:10|||||||||2
1641225920000|2022-01-03 16:05:20|43784.2|43764.2|43788.2|43768.2|43790.7|43770.7|43784.2|43764.2|5
1641225930000|2022-01-03 16:05:30|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|43790.7|43770.7|8
1641225940000|2022-01-03 16:05:40|43793.2|43773.2|43803.2|43783.2|43803.2|43783.2|43793.2|43773.2|5
1641225950000|2022-01-03 16:05:50|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|43808.2|43788.2|4
1641225960000|2022-01-03 16:06:00|43810.7|43790.7|43837.2|43817.2|43837.2|43817.2|43810.7|43790.7|13
1641225970000|2022-01-03 16:06:10|43838.8|43818.8|43828.2|43808.2|43840.7|43820.7|43828.2|43808.2|14
1641225980000|2022-01-03 16:06:20|43826.7|43806.7|43824.2|43804.2|43838.2|43818.2|43824.2|43804.2|10
1641225990000|2022-01-03 16:06:30|43821.7|43801.7|43813.2|43793.2|43823.2|43803.2|43813.2|43793.2|6
1641226000000|2022-01-03 16:06:40|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|43803.2|43783.2|6
1641226010000|2022-01-03 16:06:50|43800.7|43780.7|43794.2|43774.2|43800.7|43780.7|43793.2|43773.2|20
1641226030000|2022-01-03 16:07:10|43793.2|43773.2|43784.7|43764.7|43793.2|43773.2|43784.7|43764.7|8
1641226040000|2022-01-03 16:07:20|||||||||5
1641226050000|2022-01-03 16:07:30|||||||||2
1641226060000|2022-01-03 16:07:40|43787.2|43767.2|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|10
1641226070000|2022-01-03 16:07:50|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|4
1641226080000|2022-01-03 16:08:00|43792.8|43772.8|43794.7|43774.7|43794.7|43774.7|43792.8|43772.8|12
1641226090000|2022-01-03 16:08:10|43797.2|43777.2|43794.7|43774.7|43797.2|43777.2|43794.7|43774.7|3
1641226100000|2022-01-03 16:08:20|43791.7|43771.7|43779.2|43759.2|43791.7|43771.7|43779.2|43759.2|11
1641226110000|2022-01-03 16:08:30|43781.7|43761.7|43782.2|43762.2|43783.2|43763.2|43777.7|43757.7|11
1641226120000|2022-01-03 16:08:40|43780.7|43760.7|43782.2|43762.2|43784.7|43764.7|43780.7|43760.7|10
1641226130000|2022-01-03 16:08:50|43779.7|43759.7|43782.2|43762.2|43782.2|43762.2|43779.7|43759.7|7
1641226140000|2022-01-03 16:09:00|43779.7|43759.7|43780.7|43760.7|43782.2|43762.2|43778.2|43758.2|8
1641226150000|2022-01-03 16:09:10|43782.2|43762.2|43758.2|43738.2|43782.2|43762.2|43758.2|43738.2|51
1641226160000|2022-01-03 16:09:20|43756.7|43736.7|43754.2|43734.2|43758.2|43738.2|43754.2|43734.2|5
1641226170000|2022-01-03 16:09:30|43753.2|43733.2|43743.2|43723.2|43753.2|43733.2|43742.2|43722.2|11
1641226180000|2022-01-03 16:09:40|43740.2|43720.2|43713.2|43693.2|43740.2|43720.2|43709.2|43689.2|9
1641226190000|2022-01-03 16:09:50|43714.7|43694.7|43720.7|43700.7|43720.7|43700.7|43714.7|43694.7|5
1641226200000|2022-01-03 16:10:00|43722.2|43702.2|43726.3|43706.3|43726.3|43706.3|43722.2|43702.2|8
1641226210000|2022-01-03 16:10:10|43724.7|43704.7|43720.7|43700.7|43724.7|43704.7|43720.7|43700.7|12
1641226220000|2022-01-03 16:10:20|43728.2|43708.2|43730.7|43710.7|43730.7|43710.7|43728.2|43708.2|5
1641226230000|2022-01-03 16:10:30|43733.2|43713.2|43735.7|43715.7|43735.7|43715.7|43733.2|43713.2|5
1641226240000|2022-01-03 16:10:40|43737.2|43717.2|43743.2|43723.2|43743.2|43723.2|43737.2|43717.2|4
1641226250000|2022-01-03 16:10:50|43744.2|43724.2|43748.2|43728.2|43748.2|43728.2|43744.2|43724.2|1
1641226260000|2022-01-03 16:11:00|43753.2|43733.2|43760.7|43740.7|43760.7|43740.7|43753.2|43733.2|4
1641226270000|2022-01-03 16:11:10|43762.2|43742.2|43763.2|43743.2|43765.7|43745.7|43760.7|43740.7|5
1641226280000|2022-01-03 16:11:20|43762.2|43742.2|43747.2|43727.2|43762.2|43742.2|43747.2|43727.2|10
1641226290000|2022-01-03 16:11:30|43745.7|43725.7|43713.2|43693.2|43745.7|43725.7|43713.2|43693.2|5
1641226300000|2022-01-03 16:11:40|43714.7|43694.7|43729.7|43709.7|43729.7|43709.7|43714.7|43694.7|10
1641226310000|2022-01-03 16:11:50|43730.7|43710.7|43743.2|43723.2|43744.7|43724.7|43730.7|43710.7|1
1641226320000|2022-01-03 16:12:00|43744.7|43724.7|43743.2|43723.2|43744.7|43724.7|43740.7|43720.7|5
1641226330000|2022-01-03 16:12:10|43741.7|43721.7|43729.2|43709.2|43741.7|43721.7|43729.2|43709.2|12
1641226340000|2022-01-03 16:12:20|43728.2|43708.2|43728.2|43708.2|43733.2|43713.2|43728.2|43708.2|2
1641226350000|2022-01-03 16:12:30|43731.3|43711.3|43733.2|43713.2|43733.2|43713.2|43731.3|43711.3|3
1641226360000|2022-01-03 16:12:40|43734.7|43714.7|43753.2|43733.2|43753.2|43733.2|43734.7|43714.7|2
1641226370000|2022-01-03 16:12:50|43755.7|43735.7|43778.2|43758.2|43778.2|43758.2|43755.7|43735.7|5
1641226380000|2022-01-03 16:13:00|43779.7|43759.7|43780.7|43760.7|43784.7|43764.7|43775.7|43755.7|5
1641226390000|2022-01-03 16:13:10|43779.2|43759.2|43778.2|43758.2|43779.2|43759.2|43778.2|43758.2|5
1641226400000|2022-01-03 16:13:20|43768.2|43748.2|43773.2|43753.2|43773.2|43753.2|43765.7|43745.7|6
1641226410000|2022-01-03 16:13:30|43774.7|43754.7|43783.2|43763.2|43783.2|43763.2|43774.7|43754.7|6
1641226420000|2022-01-03 16:13:40|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|43782.2|43762.2|1
1641226430000|2022-01-03 16:13:50|43775.7|43755.7|43777.2|43757.2|43777.2|43757.2|43775.7|43755.7|11
1641226440000|2022-01-03 16:14:00|43774.2|43754.2|43770.7|43750.7|43774.2|43754.2|43770.7|43750.7|5
1641226450000|2022-01-03 16:14:10|43767.2|43747.2|43768.2|43748.2|43768.2|43748.2|43767.2|43747.2|4
1641226460000|2022-01-03 16:14:20|43766.3|43746.3|43763.2|43743.2|43766.3|43746.3|43763.2|43743.2|2
1641226470000|2022-01-03 16:14:30|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|43768.2|43748.2|4
1641226480000|2022-01-03 16:14:40|43769.7|43749.7|43770.7|43750.7|43770.7|43750.7|43769.7|43749.7|0
1641226490000|2022-01-03 16:14:50|43772.2|43752.2|43775.7|43755.7|43775.7|43755.7|43772.2|43752.2|1
1641226500000|2022-01-03 16:15:00|43783.2|43763.2|43783.2|43763.2|43785.7|43765.7|43783.2|43763.2|7
1641226510000|2022-01-03 16:15:10|43784.7|43764.7|43785.7|43765.7|43785.7|43765.7|43784.7|43764.7|5
1641226520000|2022-01-03 16:15:20|43787.2|43767.2|43783.2|43763.2|43788.2|43768.2|43783.2|43763.2|4
1641226530000|2022-01-03 16:15:30|43781.7|43761.7|43775.7|43755.7|43781.7|43761.7|43775.7|43755.7|4
1641226550000|2022-01-03 16:15:50|43760.7|43740.7|43768.2|43748.2|43768.2|43748.2|43760.7|43740.7|7
1641226560000|2022-01-03 16:16:00|43770.7|43750.7|43773.2|43753.2|43773.2|43753.2|43770.7|43750.7|3
1641226570000|2022-01-03 16:16:10|43778.8|43758.8|43779.7|43759.7|43779.7|43759.7|43778.8|43758.8|1
1641226580000|2022-01-03 16:16:20|43781.3|43761.3|43781.7|43761.7|43783.2|43763.2|43781.3|43761.3|7
1641226590000|2022-01-03 16:16:30|43783.2|43763.2|43785.7|43765.7|43785.7|43765.7|43783.2|43763.2|7
1641226600000|2022-01-03 16:16:40|43787.2|43767.2|43790.7|43770.7|43790.7|43770.7|43787.2|43767.2|1
1641226610000|2022-01-03 16:16:50|||||||||1
1641226620000|2022-01-03 16:17:00|43789.2|43769.2|43788.2|43768.2|43789.2|43769.2|43788.2|43768.2|3
1641226630000|2022-01-03 16:17:10|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|43785.7|43765.7|1
1641226640000|2022-01-03 16:17:20|43787.2|43767.2|43790.7|43770.7|43790.7|43770.7|43787.2|43767.2|5
1641226650000|2022-01-03 16:17:30|43792.2|43772.2|43800.7|43780.7|43800.7|43780.7|43792.2|43772.2|8
1641226660000|2022-01-03 16:17:40|43803.2|43783.2|43800.7|43780.7|43803.2|43783.2|43800.7|43780.7|5
1641226670000|2022-01-03 16:17:50|43799.2|43779.2|43796.7|43776.7|43799.2|43779.2|43794.2|43774.2|9
1641226680000|2022-01-03 16:18:00|43790.7|43770.7|43784.2|43764.2|43790.7|43770.7|43784.2|43764.2|8
1641226690000|2022-01-03 16:18:10|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|43780.7|43760.7|2
1641226700000|2022-01-03 16:18:20|43776.7|43756.7|43775.7|43755.7|43776.7|43756.7|43775.7|43755.7|2
1641226710000|2022-01-03 16:18:30|43774.2|43754.2|43783.2|43763.2|43783.2|43763.2|43774.2|43754.2|5
1641226720000|2022-01-03 16:18:40|43784.7|43764.7|43798.2|43778.2|43798.2|43778.2|43784.7|43764.7|11
1641226730000|2022-01-03 16:18:50|43799.7|43779.7|43808.2|43788.2|43808.2|43788.2|43799.7|43779.7|2
1641226740000|2022-01-03 16:19:00|43809.7|43789.7|43814.2|43794.2|43820.7|43800.7|43809.7|43789.7|20
1641226750000|2022-01-03 16:19:10|43815.7|43795.7|43800.7|43780.7|43815.7|43795.7|43800.7|43780.7|10
1641226760000|2022-01-03 16:19:20|43799.2|43779.2|43798.2|43778.2|43799.2|43779.2|43798.2|43778.2|6
1641226770000|2022-01-03 16:19:30|43796.7|43776.7|43790.7|43770.7|43796.7|43776.7|43790.7|43770.7|3
1641226780000|2022-01-03 16:19:40|43789.2|43769.2|43779.2|43759.2|43789.2|43769.2|43779.2|43759.2|2
1641226790000|2022-01-03 16:19:50|43775.7|43755.7|43773.2|43753.2|43778.2|43758.2|43773.2|43753.2|10
1641226800000|2022-01-03 16:20:00|43768.2|43748.2|43763.2|43743.2|43768.2|43748.2|43760.7|43740.7|7
1641226810000|2022-01-03 16:20:10|43765.7|43745.7|43773.2|43753.2|43773.2|43753.2|43765.7|43745.7|5
1641226830000|2022-01-03 16:20:30|||||||||1
1641226840000|2022-01-03 16:20:40|||||||||4
1641226850000|2022-01-03 16:20:50|||||||||9
1641226860000|2022-01-03 16:21:00|43781.7|43761.7|43798.2|43778.2|43798.2|43778.2|43781.7|43761.7|6
1641226870000|2022-01-03 16:21:10|43801.2|43781.2|43818.2|43798.2|43818.2|43798.2|43801.2|43781.2|12
1641226880000|2022-01-03 16:21:20|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|8
1641226890000|2022-01-03 16:21:30|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43813.2|43793.2|3
1641226900000|2022-01-03 16:21:40|43817.2|43797.2|43819.7|43799.7|43819.7|43799.7|43815.2|43795.2|16
1641226910000|2022-01-03 16:21:50|43820.7|43800.7|43818.2|43798.2|43824.7|43804.7|43818.2|43798.2|5
1641226920000|2022-01-03 16:22:00|43816.7|43796.7|43818.2|43798.2|43818.2|43798.2|43815.2|43795.2|15
1641226930000|2022-01-03 16:22:10|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|43816.7|43796.7|1
1641226940000|2022-01-03 16:22:20|43815.7|43795.7|43820.7|43800.7|43820.7|43800.7|43815.7|43795.7|18
1641226950000|2022-01-03 16:22:30|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|43818.2|43798.2|3
1641226960000|2022-01-03 16:22:40|43820.7|43800.7|43823.2|43803.2|43823.2|43803.2|43820.7|43800.7|7
1641226970000|2022-01-03 16:22:50|43825.7|43805.7|43835.7|43815.7|43835.7|43815.7|43825.7|43805.7|20
1641226980000|2022-01-03 16:23:00|43834.2|43814.2|43820.7|43800.7|43834.2|43814.2|43820.7|43800.7|12
1641226990000|2022-01-03 16:23:10|43833.2|43813.2|43831.7|43811.7|43833.2|43813.2|43831.7|43811.7|10
1641227000000|2022-01-03 16:23:20|43828.2|43808.2|43826.7|43806.7|43828.2|43808.2|43826.7|43806.7|20
1641227010000|2022-01-03 16:23:30|43825.7|43805.7|43830.7|43810.7|43830.7|43810.7|43825.7|43805.7|7
1641227020000|2022-01-03 16:23:40|43828.2|43808.2|43833.2|43813.2|43834.7|43814.7|43828.2|43808.2|4
1641227030000|2022-01-03 16:23:50|43834.7|43814.7|43860.7|43840.7|43860.7|43840.7|43834.7|43814.7|24
1641227040000|2022-01-03 16:24:00|43863.2|43843.2|43860.7|43840.7|43863.2|43843.2|43860.7|43840.7|3
1641227050000|2022-01-03 16:24:10|43858.2|43838.2|43861.7|43841.7|43863.2|43843.2|43858.2|43838.2|6
1641227060000|2022-01-03 16:24:20|43863.2|43843.2|43863.2|43843.2|43867.2|43847.2|43863.2|43843.2|9
1641227070000|2022-01-03 16:24:30|43845.2|43825.2|43853.2|43833.2|43853.2|43833.2|43843.2|43823.2|11
1641227080000|2022-01-03 16:24:40|||||||||1
1641227090000|2022-01-03 16:24:50|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|43857.2|43837.2|5
1641227100000|2022-01-03 16:25:00|43853.2|43833.2|43863.2|43843.2|43863.2|43843.2|43853.2|43833.2|6
1641227110000|2022-01-03 16:25:10|43860.7|43840.7|43860.7|43840.7|43863.2|43843.2|43860.7|43840.7|4
1641227120000|2022-01-03 16:25:20|||||||||1
1641227130000|2022-01-03 16:25:30|43855.7|43835.7|43850.7|43830.7|43855.7|43835.7|43850.7|43830.7|8
1641227140000|2022-01-03 16:25:40|43847.7|43827.7|43850.7|43830.7|43850.7|43830.7|43844.2|43824.2|10
1641227150000|2022-01-03 16:25:50|43852.2|43832.2|43853.2|43833.2|43854.7|43834.7|43852.2|43832.2|0
1641227160000|2022-01-03 16:26:00|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|3
1641227170000|2022-01-03 16:26:10|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|43847.2|43827.2|4
1641227180000|2022-01-03 16:26:20|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|2
1641227190000|2022-01-03 16:26:30|43840.7|43820.7|43843.2|43823.2|43843.2|43823.2|43840.7|43820.7|5
1641227200000|2022-01-03 16:26:40|43844.7|43824.7|43841.7|43821.7|43845.7|43825.7|43840.7|43820.7|5
1641227210000|2022-01-03 16:26:50|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|1
1641227220000|2022-01-03 16:27:00|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|2
1641227230000|2022-01-03 16:27:10|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|3
1641227240000|2022-01-03 16:27:20|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|1
1641227250000|2022-01-03 16:27:30|43843.2|43823.2|43840.7|43820.7|43843.2|43823.2|43840.7|43820.7|10
1641227270000|2022-01-03 16:27:50|43839.2|43819.2|43840.7|43820.7|43840.7|43820.7|43839.2|43819.2|9
1641227280000|2022-01-03 16:28:00|43843.2|43823.2|43838.2|43818.2|43843.2|43823.2|43838.2|43818.2|12
1641227290000|2022-01-03 16:28:10|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|4
1641227300000|2022-01-03 16:28:20|43839.2|43819.2|43838.2|43818.2|43839.2|43819.2|43838.2|43818.2|2
1641227310000|2022-01-03 16:28:30|43840.7|43820.7|43843.2|43823.2|43843.2|43823.2|43840.7|43820.7|11
1641227330000|2022-01-03 16:28:50|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43844.7|43824.7|4
1641227340000|2022-01-03 16:29:00|43844.2|43824.2|43843.2|43823.2|43845.7|43825.7|43843.2|43823.2|1
1641227350000|2022-01-03 16:29:10|43844.2|43824.2|43853.2|43833.2|43853.2|43833.2|43844.2|43824.2|3
1641227360000|2022-01-03 16:29:20|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|4
1641227370000|2022-01-03 16:29:30|43853.2|43833.2|43858.2|43838.2|43858.2|43838.2|43853.2|43833.2|7
1641227380000|2022-01-03 16:29:40|||||||||4
1641227390000|2022-01-03 16:29:50|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|43859.7|43839.7|2
1641227400000|2022-01-03 16:30:00|43861.2|43841.2|43856.7|43836.7|43864.7|43844.7|43856.7|43836.7|12
1641227410000|2022-01-03 16:30:10|43855.7|43835.7|43848.2|43828.2|43855.7|43835.7|43848.2|43828.2|3
1641227420000|2022-01-03 16:30:20|43842.7|43822.7|43847.2|43827.2|43847.2|43827.2|43842.7|43822.7|4
1641227430000|2022-01-03 16:30:30|43848.2|43828.2|43854.2|43834.2|43854.2|43834.2|43848.2|43828.2|3
1641227440000|2022-01-03 16:30:40|43853.2|43833.2|43856.7|43836.7|43856.7|43836.7|43853.2|43833.2|3
1641227450000|2022-01-03 16:30:50|43857.2|43837.2|43870.7|43850.7|43870.7|43850.7|43857.2|43837.2|5
1641227460000|2022-01-03 16:31:00|43873.2|43853.2|43885.7|43865.7|43893.2|43873.2|43873.2|43853.2|14
1641227470000|2022-01-03 16:31:10|43884.2|43864.2|43888.2|43868.2|43888.2|43868.2|43883.2|43863.2|3
1641227480000|2022-01-03 16:31:20|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|43890.7|43870.7|4
1641227490000|2022-01-03 16:31:30|43889.2|43869.2|43892.2|43872.2|43892.2|43872.2|43888.2|43868.2|2
1641227500000|2022-01-03 16:31:40|43893.2|43873.2|43890.7|43870.7|43893.2|43873.2|43890.7|43870.7|3
1641227510000|2022-01-03 16:31:50|43892.2|43872.2|43898.7|43878.7|43898.7|43878.7|43892.2|43872.2|5
1641227520000|2022-01-03 16:32:00|43897.2|43877.2|43893.2|43873.2|43898.2|43878.2|43893.2|43873.2|7
1641227530000|2022-01-03 16:32:10|||||||||3
1641227540000|2022-01-03 16:32:20|43894.7|43874.7|43896.7|43876.7|43896.7|43876.7|43894.7|43874.7|6
1641227550000|2022-01-03 16:32:30|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|43898.2|43878.2|2
1641227560000|2022-01-03 16:32:40|43896.7|43876.7|43898.2|43878.2|43898.2|43878.2|43896.7|43876.7|6
1641227570000|2022-01-03 16:32:50|43899.2|43879.2|43900.7|43880.7|43900.7|43880.7|43898.2|43878.2|6
1641227580000|2022-01-03 16:33:00|43902.2|43882.2|43913.2|43893.2|43913.2|43893.2|43902.2|43882.2|10
1641227590000|2022-01-03 16:33:10|43915.7|43895.7|43918.2|43898.2|43918.2|43898.2|43915.7|43895.7|4
1641227600000|2022-01-03 16:33:20|43922.2|43902.2|43934.7|43914.7|43934.7|43914.7|43922.2|43902.2|14
1641227610000|2022-01-03 16:33:30|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43935.7|43915.7|2
1641227620000|2022-01-03 16:33:40|||||||||3
1641227630000|2022-01-03 16:33:50|43939.7|43919.7|43948.2|43928.2|43950.7|43930.7|43939.7|43919.7|17
1641227640000|2022-01-03 16:34:00|43949.7|43929.7|43940.7|43920.7|43950.7|43930.7|43940.7|43920.7|19
1641227650000|2022-01-03 16:34:10|43934.2|43914.2|43923.2|43903.2|43934.2|43914.2|43923.2|43903.2|19
1641227660000|2022-01-03 16:34:20|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|4
1641227670000|2022-01-03 16:34:30|43923.2|43903.2|43932.2|43912.2|43932.2|43912.2|43923.2|43903.2|8
1641227680000|2022-01-03 16:34:40|43933.2|43913.2|43939.7|43919.7|43939.7|43919.7|43933.2|43913.2|6
1641227690000|2022-01-03 16:34:50|43940.7|43920.7|43942.2|43922.2|43942.2|43922.2|43940.7|43920.7|3
1641227700000|2022-01-03 16:35:00|43940.7|43920.7|43940.7|43920.7|43942.2|43922.2|43940.7|43920.7|1
1641227710000|2022-01-03 16:35:10|43944.7|43924.7|43948.2|43928.2|43948.2|43928.2|43943.2|43923.2|4
1641227720000|2022-01-03 16:35:20|43945.7|43925.7|43942.2|43922.2|43945.7|43925.7|43942.2|43922.2|11
1641227730000|2022-01-03 16:35:30|43944.7|43924.7|43948.2|43928.2|43948.2|43928.2|43944.7|43924.7|17
1641227740000|2022-01-03 16:35:40|43949.7|43929.7|43957.2|43937.2|43958.7|43938.7|43949.7|43929.7|12
1641227750000|2022-01-03 16:35:50|43956.2|43936.2|43950.7|43930.7|43956.2|43936.2|43948.2|43928.2|9
1641227760000|2022-01-03 16:36:00|43953.2|43933.2|43962.2|43942.2|43962.2|43942.2|43953.2|43933.2|13
1641227770000|2022-01-03 16:36:10|43961.7|43941.7|43968.2|43948.2|43968.2|43948.2|43960.7|43940.7|4
1641227780000|2022-01-03 16:36:20|43965.7|43945.7|43970.7|43950.7|43970.7|43950.7|43963.2|43943.2|28
1641227790000|2022-01-03 16:36:30|43972.2|43952.2|43998.2|43978.2|43998.2|43978.2|43972.2|43952.2|17
1641227800000|2022-01-03 16:36:40|43999.7|43979.7|43989.7|43969.7|44010.7|43990.7|43987.2|43967.2|26
1641227810000|2022-01-03 16:36:50|43987.2|43967.2|43988.2|43968.2|43988.2|43968.2|43985.7|43965.7|15
1641227820000|2022-01-03 16:37:00|43986.2|43966.2|43995.7|43975.7|43995.7|43975.7|43980.7|43960.7|49
1641227830000|2022-01-03 16:37:10|43998.2|43978.2|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|9
1641227840000|2022-01-03 16:37:20|43996.7|43976.7|43990.7|43970.7|43996.7|43976.7|43990.7|43970.7|4
1641227850000|2022-01-03 16:37:30|43989.2|43969.2|43991.7|43971.7|43993.2|43973.2|43985.7|43965.7|30
1641227860000|2022-01-03 16:37:40|43990.2|43970.2|43995.7|43975.7|43995.7|43975.7|43988.2|43968.2|29
1641227870000|2022-01-03 16:37:50|43993.2|43973.2|43997.2|43977.2|43998.2|43978.2|43990.7|43970.7|17
1641227880000|2022-01-03 16:38:00|43998.2|43978.2|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|4
1641227890000|2022-01-03 16:38:10|43996.7|43976.7|43998.2|43978.2|43998.2|43978.2|43995.7|43975.7|5
1641227900000|2022-01-03 16:38:20|43999.7|43979.7|44000.7|43980.7|44000.7|43980.7|43999.7|43979.7|4
1641227910000|2022-01-03 16:38:30|43998.2|43978.2|44001.7|43981.7|44001.7|43981.7|43998.2|43978.2|18
1641227920000|2022-01-03 16:38:40|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|44004.2|43984.2|0
1641227930000|2022-01-03 16:38:50|44005.7|43985.7|44010.7|43990.7|44010.7|43990.7|44005.7|43985.7|3
1641227940000|2022-01-03 16:39:00|44013.2|43993.2|44038.2|44018.2|44040.7|44020.7|44013.2|43993.2|25
1641227950000|2022-01-03 16:39:10|44037.2|44017.2|44038.2|44018.2|44038.2|44018.2|44035.7|44015.7|7
1641227960000|2022-01-03 16:39:20|44036.7|44016.7|44032.7|44012.7|44036.7|44016.7|44032.7|44012.7|4
1641227970000|2022-01-03 16:39:30|44029.2|44009.2|44020.7|44000.7|44029.2|44009.2|44020.7|44000.7|11
1641227980000|2022-01-03 16:39:40|44018.2|43998.2|44020.7|44000.7|44020.7|44000.7|44018.2|43998.2|3
1641227990000|2022-01-03 16:39:50|44015.7|43995.7|44008.2|43988.2|44015.7|43995.7|44008.2|43988.2|24
1641228000000|2022-01-03 16:40:00|44006.7|43986.7|44004.7|43984.7|44006.7|43986.7|44004.7|43984.7|28
1641228010000|2022-01-03 16:40:10|44005.7|43985.7|44008.2|43988.2|44008.2|43988.2|44005.7|43985.7|32
1641228020000|2022-01-03 16:40:20|44011.2|43991.2|44022.2|44002.2|44022.2|44002.2|44011.2|43991.2|3
1641228030000|2022-01-03 16:40:30|44023.7|44003.7|44053.2|44033.2|44058.2|44038.2|44022.2|44002.2|23
1641228040000|2022-01-03 16:40:40|44051.7|44031.7|44049.2|44029.2|44051.7|44031.7|44049.2|44029.2|6
1641228050000|2022-01-03 16:40:50|44050.7|44030.7|44055.7|44035.7|44055.7|44035.7|44050.7|44030.7|1
1641228060000|2022-01-03 16:41:00|44054.2|44034.2|44070.2|44050.2|44082.2|44062.2|44053.2|44033.2|50
1641228070000|2022-01-03 16:41:10|44071.2|44051.2|44065.7|44045.7|44071.2|44051.2|44065.7|44045.7|11
1641228080000|2022-01-03 16:41:20|44064.2|44044.2|44068.2|44048.2|44068.2|44048.2|44060.7|44040.7|6
1641228090000|2022-01-03 16:41:30|44069.7|44049.7|44093.2|44073.2|44093.2|44073.2|44069.7|44049.7|26
1641228100000|2022-01-03 16:41:40|44094.7|44074.7|44095.7|44075.7|44095.7|44075.7|44094.7|44074.7|9
1641228110000|2022-01-03 16:41:50|44097.2|44077.2|44113.2|44093.2|44113.2|44093.2|44093.2|44073.2|23
1641228120000|2022-01-03 16:42:00|44108.2|44088.2|44105.7|44085.7|44108.2|44088.2|44103.2|44083.2|14
1641228130000|2022-01-03 16:42:10|44104.2|44084.2|44085.7|44065.7|44104.2|44084.2|44085.7|44065.7|9
1641228140000|2022-01-03 16:42:20|44083.2|44063.2|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|22
1641228150000|2022-01-03 16:42:30|44083.2|44063.2|44086.7|44066.7|44086.7|44066.7|44083.2|44063.2|3
1641228160000|2022-01-03 16:42:40|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|44089.2|44069.2|0
1641228170000|2022-01-03 16:42:50|44087.2|44067.2|44083.2|44063.2|44088.2|44068.2|44083.2|44063.2|12
1641228180000|2022-01-03 16:43:00|44088.7|44068.7|44055.7|44035.7|44090.7|44070.7|44055.7|44035.7|23
1641228190000|2022-01-03 16:43:10|44057.2|44037.2|44053.2|44033.2|44058.2|44038.2|44053.2|44033.2|7
1641228200000|2022-01-03 16:43:20|44052.2|44032.2|44055.7|44035.7|44055.7|44035.7|44047.2|44027.2|13
1641228210000|2022-01-03 16:43:30|44057.2|44037.2|44058.2|44038.2|44058.2|44038.2|44057.2|44037.2|1
1641228220000|2022-01-03 16:43:40|44060.7|44040.7|44064.2|44044.2|44068.2|44048.2|44060.7|44040.7|9
1641228230000|2022-01-03 16:43:50|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|44058.2|44038.2|2
1641228240000|2022-01-03 16:44:00|||||||||8
1641228250000|2022-01-03 16:44:10|44061.7|44041.7|44035.7|44015.7|44061.7|44041.7|44033.2|44013.2|14
1641228260000|2022-01-03 16:44:20|44033.2|44013.2|44034.7|44014.7|44035.7|44015.7|44033.2|44013.2|13
1641228270000|2022-01-03 16:44:30|44030.2|44010.2|44028.2|44008.2|44030.2|44010.2|44025.7|44005.7|7
1641228280000|2022-01-03 16:44:40|44024.2|44004.2|44041.7|44021.7|44041.7|44021.7|44024.2|44004.2|24
1641228290000|2022-01-03 16:44:50|44043.2|44023.2|44045.7|44025.7|44048.2|44028.2|44043.2|44023.2|6
1641228300000|2022-01-03 16:45:00|44050.7|44030.7|44045.7|44025.7|44050.7|44030.7|44045.7|44025.7|15
1641228310000|2022-01-03 16:45:10|44043.2|44023.2|44054.7|44034.7|44054.7|44034.7|44043.2|44023.2|7
1641228320000|2022-01-03 16:45:20|44054.2|44034.2|44048.2|44028.2|44054.2|44034.2|44046.7|44026.7|6
1641228330000|2022-01-03 16:45:30|44049.7|44029.7|44053.2|44033.2|44053.2|44033.2|44049.7|44029.7|5
1641228340000|2022-01-03 16:45:40|44050.2|44030.2|44048.2|44028.2|44050.2|44030.2|44048.2|44028.2|4
1641228350000|2022-01-03 16:45:50|44041.7|44021.7|44038.2|44018.2|44041.7|44021.7|44038.2|44018.2|4
1641228360000|2022-01-03 16:46:00|44039.7|44019.7|44030.7|44010.7|44040.7|44020.7|44030.7|44010.7|9
1641228370000|2022-01-03 16:46:10|44033.2|44013.2|44042.2|44022.2|44042.2|44022.2|44033.2|44013.2|7
1641228380000|2022-01-03 16:46:20|44043.7|44023.7|44071.2|44051.2|44071.2|44051.2|44043.7|44023.7|13
1641228390000|2022-01-03 16:46:30|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|8
1641228400000|2022-01-03 16:46:40|44074.7|44054.7|44083.2|44063.2|44083.2|44063.2|44074.7|44054.7|3
1641228410000|2022-01-03 16:46:50|44081.7|44061.7|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|5
1641228420000|2022-01-03 16:47:00|44084.7|44064.7|44075.7|44055.7|44088.2|44068.2|44075.7|44055.7|11
1641228430000|2022-01-03 16:47:10|44073.2|44053.2|44077.2|44057.2|44077.2|44057.2|44073.2|44053.2|1
1641228440000|2022-01-03 16:47:20|44078.2|44058.2|44098.2|44078.2|44098.2|44078.2|44078.2|44058.2|4
1641228450000|2022-01-03 16:47:30|44100.7|44080.7|44108.2|44088.2|44108.2|44088.2|44100.7|44080.7|11
1641228460000|2022-01-03 16:47:40|44106.7|44086.7|44104.7|44084.7|44108.2|44088.2|44104.7|44084.7|5
1641228470000|2022-01-03 16:47:50|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44098.2|44078.2|8
1641228480000|2022-01-03 16:48:00|44105.7|44085.7|44108.2|44088.2|44108.2|44088.2|44105.7|44085.7|2
1641228490000|2022-01-03 16:48:10|44110.7|44090.7|44107.2|44087.2|44110.7|44090.7|44103.2|44083.2|17
1641228500000|2022-01-03 16:48:20|44108.2|44088.2|44108.2|44088.2|44110.7|44090.7|44108.2|44088.2|3
1641228510000|2022-01-03 16:48:30|44113.2|44093.2|44110.7|44090.7|44113.2|44093.2|44109.7|44089.7|3
1641228520000|2022-01-03 16:48:40|44108.2|44088.2|44108.2|44088.2|44108.2|44088.2|44108.2|44088.2|4
1641228530000|2022-01-03 16:48:50|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|4
1641228540000|2022-01-03 16:49:00|44105.7|44085.7|44108.2|44088.2|44108.2|44088.2|44105.7|44085.7|10
1641228550000|2022-01-03 16:49:10|44106.7|44086.7|44107.2|44087.2|44107.2|44087.2|44104.7|44084.7|8
1641228560000|2022-01-03 16:49:20|44104.7|44084.7|44098.2|44078.2|44104.7|44084.7|44098.2|44078.2|6
1641228570000|2022-01-03 16:49:30|||||||||3
1641228580000|2022-01-03 16:49:40|44093.2|44073.2|44088.2|44068.2|44093.2|44073.2|44088.2|44068.2|1
1641228590000|2022-01-03 16:49:50|||||||||1
1641228600000|2022-01-03 16:50:00|44083.2|44063.2|44080.2|44060.2|44085.7|44065.7|44073.2|44053.2|10
1641228610000|2022-01-03 16:50:10|44083.2|44063.2|44088.2|44068.2|44088.2|44068.2|44083.2|44063.2|1
1641228620000|2022-01-03 16:50:20|44085.7|44065.7|44078.2|44058.2|44087.2|44067.2|44078.2|44058.2|3
1641228630000|2022-01-03 16:50:30|44076.7|44056.7|44046.7|44026.7|44076.7|44056.7|44046.7|44026.7|22
1641228640000|2022-01-03 16:50:40|44045.2|44025.2|44049.2|44029.2|44049.2|44029.2|44045.2|44025.2|7
1641228650000|2022-01-03 16:50:50|||||||||1
1641228660000|2022-01-03 16:51:00|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|4
1641228670000|2022-01-03 16:51:10|44049.7|44029.7|44050.7|44030.7|44053.2|44033.2|44049.7|44029.7|2
1641228680000|2022-01-03 16:51:20|44053.2|44033.2|44048.2|44028.2|44053.2|44033.2|44048.2|44028.2|2
1641228700000|2022-01-03 16:51:40|44049.7|44029.7|44060.7|44040.7|44060.7|44040.7|44049.7|44029.7|3
1641228710000|2022-01-03 16:51:50|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|4
1641228720000|2022-01-03 16:52:00|44055.2|44035.2|44048.2|44028.2|44055.2|44035.2|44048.2|44028.2|29
1641228730000|2022-01-03 16:52:10|44045.2|44025.2|44026.7|44006.7|44045.2|44025.2|44026.7|44006.7|11
1641228740000|2022-01-03 16:52:20|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44027.2|44007.2|2
1641228750000|2022-01-03 16:52:30|44026.7|44006.7|44028.2|44008.2|44029.2|44009.2|44024.2|44004.2|9
1641228760000|2022-01-03 16:52:40|44026.7|44006.7|44038.2|44018.2|44038.2|44018.2|44026.7|44006.7|3
1641228780000|2022-01-03 16:53:00|44040.7|44020.7|44044.2|44024.2|44044.2|44024.2|44040.7|44020.7|33
1641228800000|2022-01-03 16:53:20|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|4
1641228820000|2022-01-03 16:53:40|44045.7|44025.7|44048.2|44028.2|44048.2|44028.2|44045.7|44025.7|12
1641228830000|2022-01-03 16:53:50|44049.7|44029.7|44053.2|44033.2|44053.2|44033.2|44049.7|44029.7|5
1641228840000|2022-01-03 16:54:00|44058.2|44038.2|44053.2|44033.2|44058.2|44038.2|44051.2|44031.2|2
1641228850000|2022-01-03 16:54:10|||||||||3
1641228860000|2022-01-03 16:54:20|||||||||1
1641228870000|2022-01-03 16:54:30|44054.7|44034.7|44063.2|44043.2|44063.2|44043.2|44053.2|44033.2|9
1641228890000|2022-01-03 16:54:50|44065.7|44045.7|44073.2|44053.2|44073.2|44053.2|44065.7|44045.7|8
1641228900000|2022-01-03 16:55:00|44076.2|44056.2|44073.2|44053.2|44078.2|44058.2|44073.2|44053.2|8
1641228910000|2022-01-03 16:55:10|44072.2|44052.2|44068.2|44048.2|44072.2|44052.2|44068.2|44048.2|3
1641228920000|2022-01-03 16:55:20|44070.7|44050.7|44072.2|44052.2|44072.2|44052.2|44068.2|44048.2|2
1641228930000|2022-01-03 16:55:30|44073.2|44053.2|44079.2|44059.2|44079.2|44059.2|44073.2|44053.2|4
1641228940000|2022-01-03 16:55:40|44080.2|44060.2|44084.2|44064.2|44084.2|44064.2|44079.2|44059.2|4
1641228950000|2022-01-03 16:55:50|44088.2|44068.2|44094.7|44074.7|44094.7|44074.7|44088.2|44068.2|27
1641228960000|2022-01-03 16:56:00|44099.7|44079.7|44108.2|44088.2|44108.2|44088.2|44099.7|44079.7|6
1641228970000|2022-01-03 16:56:10|44110.7|44090.7|44107.2|44087.2|44110.7|44090.7|44107.2|44087.2|9
1641228980000|2022-01-03 16:56:20|44108.2|44088.2|44108.2|44088.2|44108.2|44088.2|44108.2|44088.2|2
1641228990000|2022-01-03 16:56:30|44109.7|44089.7|44107.2|44087.2|44110.7|44090.7|44107.2|44087.2|6
1641229000000|2022-01-03 16:56:40|44113.2|44093.2|44133.2|44113.2|44138.2|44118.2|44113.2|44093.2|10
1641229010000|2022-01-03 16:56:50|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|3
1641229020000|2022-01-03 16:57:00|44132.2|44112.2|44125.7|44105.7|44133.2|44113.2|44125.7|44105.7|11
1641229030000|2022-01-03 16:57:10|44127.2|44107.2|44125.7|44105.7|44128.2|44108.2|44125.7|44105.7|5
1641229050000|2022-01-03 16:57:30|44124.7|44104.7|44123.2|44103.2|44124.7|44104.7|44123.2|44103.2|1
1641229060000|2022-01-03 16:57:40|44121.7|44101.7|44119.2|44099.2|44121.7|44101.7|44119.2|44099.2|3
1641229070000|2022-01-03 16:57:50|||||||||2
1641229080000|2022-01-03 16:58:00|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|44120.7|44100.7|1
1641229090000|2022-01-03 16:58:10|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|1
1641229100000|2022-01-03 16:58:20|44123.2|44103.2|44124.7|44104.7|44124.7|44104.7|44122.2|44102.2|1
1641229120000|2022-01-03 16:58:40|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|2
1641229130000|2022-01-03 16:58:50|44126.7|44106.7|44125.7|44105.7|44126.7|44106.7|44125.7|44105.7|5
1641229140000|2022-01-03 16:59:00|44124.2|44104.2|44108.2|44088.2|44124.2|44104.2|44108.2|44088.2|13
1641229150000|2022-01-03 16:59:10|||||||||1
1641229160000|2022-01-03 16:59:20|44105.7|44085.7|44088.2|44068.2|44105.7|44085.7|44088.2|44068.2|9
1641229170000|2022-01-03 16:59:30|44093.2|44073.2|44094.2|44074.2|44094.2|44074.2|44093.2|44073.2|3
1641229180000|2022-01-03 16:59:40|44093.2|44073.2|44093.2|44073.2|44093.2|44073.2|44093.2|44073.2|1
1641229190000|2022-01-03 16:59:50|44094.2|44074.2|44097.2|44077.2|44098.2|44078.2|44094.2|44074.2|2
1641229200000|2022-01-03 17:00:00|44098.7|44078.7|44095.7|44075.7|44102.2|44082.2|44095.7|44075.7|4
1641229210000|2022-01-03 17:00:10|44098.2|44078.2|44103.2|44083.2|44103.2|44083.2|44098.2|44078.2|6
1641229220000|2022-01-03 17:00:20|44099.7|44079.7|44087.2|44067.2|44099.7|44079.7|44085.7|44065.7|8
1641229230000|2022-01-03 17:00:30|44088.2|44068.2|44095.7|44075.7|44110.7|44090.7|44085.7|44065.7|10
1641229240000|2022-01-03 17:00:40|44094.2|44074.2|44093.2|44073.2|44094.7|44074.7|44093.2|44073.2|2
1641229250000|2022-01-03 17:00:50|44091.7|44071.7|44089.7|44069.7|44091.7|44071.7|44088.2|44068.2|4
1641229260000|2022-01-03 17:01:00|44090.7|44070.7|44079.2|44059.2|44090.7|44070.7|44079.2|44059.2|10
1641229270000|2022-01-03 17:01:10|44077.7|44057.7|44078.2|44058.2|44079.2|44059.2|44074.2|44054.2|10
1641229280000|2022-01-03 17:01:20|||||||||4
1641229290000|2022-01-03 17:01:30|44079.7|44059.7|44082.2|44062.2|44082.2|44062.2|44079.7|44059.7|5
1641229300000|2022-01-03 17:01:40|44083.7|44063.7|44080.7|44060.7|44084.7|44064.7|44080.7|44060.7|2
1641229310000|2022-01-03 17:01:50|44079.7|44059.7|44078.2|44058.2|44079.7|44059.7|44077.2|44057.2|6
1641229330000|2022-01-03 17:02:10|44079.2|44059.2|44080.2|44060.2|44080.2|44060.2|44079.2|44059.2|0
1641229340000|2022-01-03 17:02:20|44079.2|44059.2|44088.2|44068.2|44088.2|44068.2|44079.2|44059.2|7
1641229350000|2022-01-03 17:02:30|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|4
1641229360000|2022-01-03 17:02:40|44092.2|44072.2|44090.7|44070.7|44092.2|44072.2|44090.7|44070.7|6
1641229370000|2022-01-03 17:02:50|44089.7|44069.7|44093.2|44073.2|44093.2|44073.2|44089.7|44069.7|7
1641229380000|2022-01-03 17:03:00|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|9
1641229390000|2022-01-03 17:03:10|44095.7|44075.7|44101.7|44081.7|44101.7|44081.7|44095.7|44075.7|4
1641229400000|2022-01-03 17:03:20|44100.2|44080.2|44100.7|44080.7|44100.7|44080.7|44098.2|44078.2|3
1641229410000|2022-01-03 17:03:30|44102.2|44082.2|44108.2|44088.2|44108.2|44088.2|44102.2|44082.2|9
1641229430000|2022-01-03 17:03:50|||||||||1
1641229440000|2022-01-03 17:04:00|44110.7|44090.7|44125.7|44105.7|44127.2|44107.2|44110.7|44090.7|11
1641229450000|2022-01-03 17:04:10|44124.2|44104.2|44118.2|44098.2|44124.2|44104.2|44116.7|44096.7|6
1641229460000|2022-01-03 17:04:20|44119.7|44099.7|44120.7|44100.7|44120.7|44100.7|44119.7|44099.7|0
1641229470000|2022-01-03 17:04:30|||||||||1
1641229480000|2022-01-03 17:04:40|||||||||1
1641229490000|2022-01-03 17:04:50|44125.7|44105.7|44127.2|44107.2|44127.2|44107.2|44125.7|44105.7|4
1641229500000|2022-01-03 17:05:00|44128.2|44108.2|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|8
1641229510000|2022-01-03 17:05:10|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44130.7|44110.7|3
1641229520000|2022-01-03 17:05:20|44132.2|44112.2|44128.2|44108.2|44132.2|44112.2|44125.2|44105.2|7
1641229530000|2022-01-03 17:05:30|44129.7|44109.7|44130.7|44110.7|44130.7|44110.7|44129.7|44109.7|0
1641229540000|2022-01-03 17:05:40|44135.7|44115.7|44138.2|44118.2|44143.2|44123.2|44135.7|44115.7|12
1641229550000|2022-01-03 17:05:50|||||||||2
1641229560000|2022-01-03 17:06:00|44135.7|44115.7|44133.2|44113.2|44135.7|44115.7|44133.2|44113.2|5
1641229570000|2022-01-03 17:06:10|44130.7|44110.7|44138.2|44118.2|44138.2|44118.2|44130.7|44110.7|4
1641229580000|2022-01-03 17:06:20|44139.7|44119.7|44140.7|44120.7|44140.7|44120.7|44139.7|44119.7|0
1641229590000|2022-01-03 17:06:30|44148.2|44128.2|44153.2|44133.2|44155.7|44135.7|44148.2|44128.2|6
1641229600000|2022-01-03 17:06:40|44154.2|44134.2|44155.7|44135.7|44158.2|44138.2|44153.2|44133.2|18
1641229610000|2022-01-03 17:06:50|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|1
1641229620000|2022-01-03 17:07:00|44155.7|44135.7|44145.7|44125.7|44155.7|44135.7|44143.2|44123.2|11
1641229630000|2022-01-03 17:07:10|44143.2|44123.2|44133.2|44113.2|44143.2|44123.2|44133.2|44113.2|13
1641229640000|2022-01-03 17:07:20|44131.7|44111.7|44123.2|44103.2|44131.7|44111.7|44123.2|44103.2|8
1641229650000|2022-01-03 17:07:30|44121.7|44101.7|44128.2|44108.2|44128.2|44108.2|44121.7|44101.7|7
1641229660000|2022-01-03 17:07:40|44131.2|44111.2|44135.7|44115.7|44135.7|44115.7|44131.2|44111.2|4
1641229670000|2022-01-03 17:07:50|44137.2|44117.2|44140.7|44120.7|44140.7|44120.7|44137.2|44117.2|4
1641229680000|2022-01-03 17:08:00|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|44139.2|44119.2|9
1641229690000|2022-01-03 17:08:10|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|44136.7|44116.7|0
1641229700000|2022-01-03 17:08:20|44133.7|44113.7|44125.2|44105.2|44133.7|44113.7|44125.2|44105.2|5
1641229710000|2022-01-03 17:08:30|44107.7|44087.7|44105.7|44085.7|44107.7|44087.7|44105.7|44085.7|16
1641229720000|2022-01-03 17:08:40|44104.2|44084.2|44105.7|44085.7|44105.7|44085.7|44104.2|44084.2|1
1641229730000|2022-01-03 17:08:50|44109.2|44089.2|44108.2|44088.2|44109.2|44089.2|44108.2|44088.2|4
1641229740000|2022-01-03 17:09:00|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|44104.2|44084.2|8
1641229750000|2022-01-03 17:09:10|44104.2|44084.2|44095.7|44075.7|44104.2|44084.2|44095.7|44075.7|8
1641229760000|2022-01-03 17:09:20|44094.2|44074.2|44088.2|44068.2|44094.2|44074.2|44088.2|44068.2|6
1641229770000|2022-01-03 17:09:30|44090.7|44070.7|44093.2|44073.2|44093.2|44073.2|44090.7|44070.7|1
1641229780000|2022-01-03 17:09:40|44094.7|44074.7|44098.2|44078.2|44099.7|44079.7|44094.7|44074.7|0
1641229790000|2022-01-03 17:09:50|44099.2|44079.2|44100.7|44080.7|44100.7|44080.7|44099.2|44079.2|1
1641229800000|2022-01-03 17:10:00|44102.2|44082.2|44112.2|44092.2|44112.2|44092.2|44102.2|44082.2|5
1641229810000|2022-01-03 17:10:10|44110.7|44090.7|44105.7|44085.7|44110.7|44090.7|44105.7|44085.7|1
1641229820000|2022-01-03 17:10:20|44104.2|44084.2|44100.7|44080.7|44105.7|44085.7|44100.7|44080.7|5
1641229830000|2022-01-03 17:10:30|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|7
1641229840000|2022-01-03 17:10:40|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|0
1641229850000|2022-01-03 17:10:50|44105.7|44085.7|44118.7|44098.7|44118.7|44098.7|44103.2|44083.2|15
1641229860000|2022-01-03 17:11:00|44120.7|44100.7|44119.7|44099.7|44120.7|44100.7|44119.7|44099.7|0
1641229870000|2022-01-03 17:11:10|44120.7|44100.7|44119.2|44099.2|44123.2|44103.2|44119.2|44099.2|7
1641229890000|2022-01-03 17:11:30|44115.2|44095.2|44113.2|44093.2|44115.2|44095.2|44113.2|44093.2|1
1641229900000|2022-01-03 17:11:40|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|0
1641229920000|2022-01-03 17:12:00|44113.2|44093.2|44103.2|44083.2|44113.2|44093.2|44103.2|44083.2|5
1641229930000|2022-01-03 17:12:10|44101.7|44081.7|44124.7|44104.7|44124.7|44104.7|44099.2|44079.2|11
1641229950000|2022-01-03 17:12:30|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|0
1641229960000|2022-01-03 17:12:40|||||||||2
1641229970000|2022-01-03 17:12:50|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|1
1641229990000|2022-01-03 17:13:10|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|7
1641230000000|2022-01-03 17:13:20|||||||||1
1641230010000|2022-01-03 17:13:30|44119.2|44099.2|44124.7|44104.7|44124.7|44104.7|44119.2|44099.2|9
1641230020000|2022-01-03 17:13:40|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|44125.7|44105.7|3
1641230030000|2022-01-03 17:13:50|44124.2|44104.2|44123.2|44103.2|44124.2|44104.2|44123.2|44103.2|1
1641230040000|2022-01-03 17:14:00|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|3
1641230050000|2022-01-03 17:14:10|44129.7|44109.7|44133.2|44113.2|44133.2|44113.2|44129.7|44109.7|2
1641230060000|2022-01-03 17:14:20|44131.7|44111.7|44133.2|44113.2|44133.2|44113.2|44131.7|44111.7|2
1641230100000|2022-01-03 17:15:00|44131.7|44111.7|44130.7|44110.7|44131.7|44111.7|44127.7|44107.7|10
1641230110000|2022-01-03 17:15:10|||||||||1
1641230120000|2022-01-03 17:15:20|44129.2|44109.2|44127.7|44107.7|44129.2|44109.2|44127.7|44107.7|3
1641230150000|2022-01-03 17:15:50|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|10
1641230160000|2022-01-03 17:16:00|||||||||5
1641230170000|2022-01-03 17:16:10|44125.7|44105.7|44113.2|44093.2|44125.7|44105.7|44113.2|44093.2|10
1641230180000|2022-01-03 17:16:20|44118.2|44098.2|44120.7|44100.7|44120.7|44100.7|44118.2|44098.2|3
1641230200000|2022-01-03 17:16:40|44123.2|44103.2|44131.7|44111.7|44131.7|44111.7|44123.2|44103.2|10
1641230210000|2022-01-03 17:16:50|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|2
1641230220000|2022-01-03 17:17:00|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|0
1641230230000|2022-01-03 17:17:10|||||||||2
1641230240000|2022-01-03 17:17:20|44134.7|44114.7|44131.7|44111.7|44134.7|44114.7|44131.7|44111.7|16
1641230250000|2022-01-03 17:17:30|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|44130.2|44110.2|9
1641230260000|2022-01-03 17:17:40|||||||||2
1641230280000|2022-01-03 17:18:00|44124.2|44104.2|44134.7|44114.7|44134.7|44114.7|44123.2|44103.2|14
1641230310000|2022-01-03 17:18:30|44137.2|44117.2|44148.2|44128.2|44148.2|44128.2|44137.2|44117.2|4
1641230320000|2022-01-03 17:18:40|||||||||7
1641230340000|2022-01-03 17:19:00|44143.2|44123.2|44138.2|44118.2|44143.2|44123.2|44138.2|44118.2|17
1641230350000|2022-01-03 17:19:10|44136.7|44116.7|44135.7|44115.7|44136.7|44116.7|44135.7|44115.7|1
1641230360000|2022-01-03 17:19:20|44133.2|44113.2|44130.7|44110.7|44133.2|44113.2|44130.7|44110.7|5
1641230370000|2022-01-03 17:19:30|44132.2|44112.2|44133.2|44113.2|44134.2|44114.2|44132.2|44112.2|1
1641230400000|2022-01-03 17:20:00|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|5
1641230420000|2022-01-03 17:20:20|44134.7|44114.7|44130.7|44110.7|44134.7|44114.7|44130.7|44110.7|4
1641230450000|2022-01-03 17:20:50|44129.2|44109.2|44134.2|44114.2|44134.2|44114.2|44129.2|44109.2|7
1641230460000|2022-01-03 17:21:00|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|44138.2|44118.2|5
1641230470000|2022-01-03 17:21:10|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|0
1641230480000|2022-01-03 17:21:20|44142.2|44122.2|44143.2|44123.2|44143.2|44123.2|44142.2|44122.2|4
1641230500000|2022-01-03 17:21:40|||||||||1
1641230510000|2022-01-03 17:21:50|||||||||1
1641230540000|2022-01-03 17:22:20|||||||||1
1641230560000|2022-01-03 17:22:40|||||||||2
1641230580000|2022-01-03 17:23:00|||||||||2
1641230590000|2022-01-03 17:23:10|44144.7|44124.7|44148.2|44128.2|44148.2|44128.2|44144.7|44124.7|2
1641230600000|2022-01-03 17:23:20|44149.7|44129.7|44158.2|44138.2|44158.2|44138.2|44149.7|44129.7|8
1641230610000|2022-01-03 17:23:30|44166.7|44146.7|44193.2|44173.2|44193.2|44173.2|44166.7|44146.7|17
1641230620000|2022-01-03 17:23:40|44195.7|44175.7|44193.2|44173.2|44195.7|44175.7|44192.2|44172.2|10
1641230630000|2022-01-03 17:23:50|44192.2|44172.2|44188.2|44168.2|44192.2|44172.2|44187.7|44167.7|16
1641230640000|2022-01-03 17:24:00|44190.7|44170.7|44188.2|44168.2|44190.7|44170.7|44188.2|44168.2|18
1641230650000|2022-01-03 17:24:10|44187.2|44167.2|44187.2|44167.2|44187.2|44167.2|44186.2|44166.2|11
1641230660000|2022-01-03 17:24:20|||||||||3
1641230670000|2022-01-03 17:24:30|44188.2|44168.2|44185.7|44165.7|44188.2|44168.2|44185.7|44165.7|7
1641230680000|2022-01-03 17:24:40|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|3
1641230690000|2022-01-03 17:24:50|44182.7|44162.7|44165.7|44145.7|44182.7|44162.7|44165.7|44145.7|8
1641230700000|2022-01-03 17:25:00|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|10
1641230720000|2022-01-03 17:25:20|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|44160.7|44140.7|4
1641230730000|2022-01-03 17:25:30|44159.2|44139.2|44155.7|44135.7|44159.2|44139.2|44154.2|44134.2|3
1641230740000|2022-01-03 17:25:40|44154.2|44134.2|44154.2|44134.2|44155.7|44135.7|44154.2|44134.2|1
1641230750000|2022-01-03 17:25:50|44155.7|44135.7|44159.7|44139.7|44159.7|44139.7|44155.7|44135.7|4
1641230760000|2022-01-03 17:26:00|44160.7|44140.7|44173.2|44153.2|44173.2|44153.2|44160.7|44140.7|8
1641230770000|2022-01-03 17:26:10|||||||||3
1641230780000|2022-01-03 17:26:20|44175.7|44155.7|44183.2|44163.2|44183.2|44163.2|44175.7|44155.7|8
1641230790000|2022-01-03 17:26:30|||||||||2
1641230800000|2022-01-03 17:26:40|44184.7|44164.7|44186.7|44166.7|44186.7|44166.7|44184.7|44164.7|1
1641230810000|2022-01-03 17:26:50|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|3
1641230820000|2022-01-03 17:27:00|44183.2|44163.2|44182.2|44162.2|44183.2|44163.2|44182.2|44162.2|3
1641230830000|2022-01-03 17:27:10|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44182.2|44162.2|5
1641230840000|2022-01-03 17:27:20|||||||||3
1641230850000|2022-01-03 17:27:30|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|0
1641230860000|2022-01-03 17:27:40|||||||||1
1641230870000|2022-01-03 17:27:50|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|7
1641230880000|2022-01-03 17:28:00|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|2
1641230890000|2022-01-03 17:28:10|||||||||2
1641230900000|2022-01-03 17:28:20|44187.2|44167.2|44185.7|44165.7|44187.2|44167.2|44185.7|44165.7|3
1641230910000|2022-01-03 17:28:30|44187.2|44167.2|44188.2|44168.2|44188.2|44168.2|44187.2|44167.2|0
1641230930000|2022-01-03 17:28:50|44190.7|44170.7|44186.7|44166.7|44190.7|44170.7|44186.7|44166.7|5
1641230940000|2022-01-03 17:29:00|44188.2|44168.2|44187.2|44167.2|44188.2|44168.2|44185.7|44165.7|5
1641230950000|2022-01-03 17:29:10|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|44188.2|44168.2|0
1641230960000|2022-01-03 17:29:20|||||||||1
1641230970000|2022-01-03 17:29:30|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|0
1641230980000|2022-01-03 17:29:40|44190.7|44170.7|44193.2|44173.2|44193.2|44173.2|44190.7|44170.7|5
1641230990000|2022-01-03 17:29:50|44194.7|44174.7|44193.2|44173.2|44196.2|44176.2|44193.2|44173.2|5
1641231000000|2022-01-03 17:30:00|44194.7|44174.7|44167.2|44147.2|44197.2|44177.2|44165.7|44145.7|25
1641231010000|2022-01-03 17:30:10|44168.7|44148.7|44170.7|44150.7|44170.7|44150.7|44168.7|44148.7|4
1641231030000|2022-01-03 17:30:30|44172.2|44152.2|44168.2|44148.2|44172.2|44152.2|44167.2|44147.2|8
1641231040000|2022-01-03 17:30:40|44167.2|44147.2|44168.2|44148.2|44168.2|44148.2|44165.7|44145.7|3
1641231050000|2022-01-03 17:30:50|44169.7|44149.7|44164.2|44144.2|44169.7|44149.7|44164.2|44144.2|2
1641231060000|2022-01-03 17:31:00|44163.2|44143.2|44163.2|44143.2|44163.2|44143.2|44160.7|44140.7|2
1641231070000|2022-01-03 17:31:10|||||||||4
1641231080000|2022-01-03 17:31:20|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44160.7|44140.7|10
1641231090000|2022-01-03 17:31:30|44160.7|44140.7|44158.2|44138.2|44160.7|44140.7|44158.2|44138.2|1
1641231100000|2022-01-03 17:31:40|44155.7|44135.7|44151.2|44131.2|44156.7|44136.7|44151.2|44131.2|6
1641231120000|2022-01-03 17:32:00|44154.2|44134.2|44160.2|44140.2|44162.7|44142.7|44154.2|44134.2|5
1641231130000|2022-01-03 17:32:10|44157.7|44137.7|44153.7|44133.7|44157.7|44137.7|44153.7|44133.7|5
1641231150000|2022-01-03 17:32:30|44151.2|44131.2|44147.7|44127.7|44152.7|44132.7|44147.7|44127.7|15
1641231160000|2022-01-03 17:32:40|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|44150.2|44130.2|3
1641231170000|2022-01-03 17:32:50|44149.2|44129.2|44150.2|44130.2|44150.2|44130.2|44149.2|44129.2|1
1641231180000|2022-01-03 17:33:00|44149.2|44129.2|44141.7|44121.7|44150.2|44130.2|44141.7|44121.7|8
1641231190000|2022-01-03 17:33:10|44140.2|44120.2|44136.7|44116.7|44140.2|44120.2|44136.7|44116.7|3
1641231200000|2022-01-03 17:33:20|44135.2|44115.2|44142.2|44122.2|44142.2|44122.2|44135.2|44115.2|6
1641231210000|2022-01-03 17:33:30|44143.2|44123.2|44145.2|44125.2|44150.2|44130.2|44143.2|44123.2|10
1641231220000|2022-01-03 17:33:40|||||||||4
1641231230000|2022-01-03 17:33:50|44139.2|44119.2|44141.7|44121.7|44141.7|44121.7|44136.7|44116.7|8
1641231240000|2022-01-03 17:34:00|44145.2|44125.2|44154.2|44134.2|44154.2|44134.2|44145.2|44125.2|8
1641231250000|2022-01-03 17:34:10|44155.2|44135.2|44151.7|44131.7|44155.2|44135.2|44150.7|44130.7|1
1641231260000|2022-01-03 17:34:20|||||||||6
1641231270000|2022-01-03 17:34:30|44150.2|44130.2|44146.7|44126.7|44150.2|44130.2|44146.7|44126.7|0
1641231290000|2022-01-03 17:34:50|44149.2|44129.2|44150.2|44130.2|44150.2|44130.2|44149.2|44129.2|0
1641231300000|2022-01-03 17:35:00|44146.7|44126.7|44147.7|44127.7|44147.7|44127.7|44146.7|44126.7|4
1641231310000|2022-01-03 17:35:10|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|44145.2|44125.2|5
1641231320000|2022-01-03 17:35:20|44135.2|44115.2|44129.2|44109.2|44135.2|44115.2|44129.2|44109.2|6
1641231330000|2022-01-03 17:35:30|44130.2|44110.2|44127.2|44107.2|44130.2|44110.2|44127.2|44107.2|1
1641231340000|2022-01-03 17:35:40|44126.2|44106.2|44120.2|44100.2|44126.2|44106.2|44120.2|44100.2|6
1641231350000|2022-01-03 17:35:50|44117.7|44097.7|44114.2|44094.2|44117.7|44097.7|44112.7|44092.7|6
1641231360000|2022-01-03 17:36:00|44115.2|44095.2|44112.7|44092.7|44115.2|44095.2|44107.7|44087.7|13
1641231380000|2022-01-03 17:36:20|44115.2|44095.2|44112.7|44092.7|44115.2|44095.2|44112.7|44092.7|12
1641231390000|2022-01-03 17:36:30|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|44115.2|44095.2|2
1641231400000|2022-01-03 17:36:40|44113.7|44093.7|44117.7|44097.7|44117.7|44097.7|44110.2|44090.2|1
1641231410000|2022-01-03 17:36:50|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|44120.2|44100.2|10
1641231420000|2022-01-03 17:37:00|||||||||2
1641231430000|2022-01-03 17:37:10|44118.7|44098.7|44117.7|44097.7|44118.7|44098.7|44117.7|44097.7|1
1641231450000|2022-01-03 17:37:30|||||||||2
1641231470000|2022-01-03 17:37:50|44114.7|44094.7|44108.7|44088.7|44114.7|44094.7|44108.7|44088.7|6
1641231480000|2022-01-03 17:38:00|44103.7|44083.7|44105.7|44085.7|44105.7|44085.7|44102.7|44082.7|13
1641231490000|2022-01-03 17:38:10|44104.2|44084.2|44105.2|44085.2|44105.2|44085.2|44104.2|44084.2|1
1641231500000|2022-01-03 17:38:20|44103.7|44083.7|44105.2|44085.2|44105.2|44085.2|44103.7|44083.7|1
1641231510000|2022-01-03 17:38:30|44103.7|44083.7|44102.7|44082.7|44103.7|44083.7|44102.7|44082.7|31
1641231530000|2022-01-03 17:38:50|||||||||1
1641231540000|2022-01-03 17:39:00|44104.2|44084.2|44105.2|44085.2|44105.2|44085.2|44104.2|44084.2|3
1641231560000|2022-01-03 17:39:20|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|44107.7|44087.7|1
1641231570000|2022-01-03 17:39:30|44101.7|44081.7|44089.2|44069.2|44101.7|44081.7|44089.2|44069.2|10
1641231580000|2022-01-03 17:39:40|44087.7|44067.7|44089.2|44069.2|44089.2|44069.2|44087.7|44067.7|5
1641231590000|2022-01-03 17:39:50|44090.2|44070.2|44082.7|44062.7|44094.2|44074.2|44080.2|44060.2|61
1641231600000|2022-01-03 17:40:00|44085.2|44065.2|44090.2|44070.2|44090.2|44070.2|44085.2|44065.2|15
1641231610000|2022-01-03 17:40:10|44086.7|44066.7|44062.7|44042.7|44086.7|44066.7|44053.7|44033.7|73
1641231620000|2022-01-03 17:40:20|44061.2|44041.2|44061.2|44041.2|44061.7|44041.7|44057.7|44037.7|15
1641231630000|2022-01-03 17:40:30|44061.7|44041.7|44042.7|44022.7|44062.7|44042.7|44042.7|44022.7|20
1641231640000|2022-01-03 17:40:40|44046.7|44026.7|44042.7|44022.7|44047.7|44027.7|44042.7|44022.7|5
1641231650000|2022-01-03 17:40:50|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|6
1641231660000|2022-01-03 17:41:00|44031.2|44011.2|44030.2|44010.2|44033.2|44013.2|44026.2|44006.2|11
1641231670000|2022-01-03 17:41:10|||||||||8
1641231680000|2022-01-03 17:41:20|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|44032.7|44012.7|2
1641231690000|2022-01-03 17:41:30|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|8
1641231700000|2022-01-03 17:41:40|44031.7|44011.7|44034.2|44014.2|44034.2|44014.2|44031.7|44011.7|2
1641231710000|2022-01-03 17:41:50|44035.2|44015.2|44032.7|44012.7|44042.7|44022.7|44032.7|44012.7|13
1641231720000|2022-01-03 17:42:00|44027.7|44007.7|44025.2|44005.2|44027.7|44007.7|44025.2|44005.2|8
1641231730000|2022-01-03 17:42:10|44022.7|44002.7|44010.2|43990.2|44022.7|44002.7|44010.2|43990.2|6
1641231740000|2022-01-03 17:42:20|44008.7|43988.7|44007.7|43987.7|44008.7|43988.7|44007.7|43987.7|4
1641231750000|2022-01-03 17:42:30|44002.7|43982.7|43995.2|43975.2|44007.7|43987.7|43995.2|43975.2|24
1641231760000|2022-01-03 17:42:40|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|43997.7|43977.7|13
1641231770000|2022-01-03 17:42:50|44000.2|43980.2|44006.2|43986.2|44006.2|43986.2|44000.2|43980.2|7
1641231780000|2022-01-03 17:43:00|44011.2|43991.2|44015.2|43995.2|44015.2|43995.2|44011.2|43991.2|12
1641231790000|2022-01-03 17:43:10|44017.7|43997.7|44024.2|44004.2|44024.2|44004.2|44017.7|43997.7|3
1641231800000|2022-01-03 17:43:20|||||||||1
1641231810000|2022-01-03 17:43:30|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|44018.7|43998.7|1
1641231820000|2022-01-03 17:43:40|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|44017.7|43997.7|0
1641231830000|2022-01-03 17:43:50|||||||||1
1641231840000|2022-01-03 17:44:00|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|44020.2|44000.2|5
1641231850000|2022-01-03 17:44:10|44021.7|44001.7|44026.7|44006.7|44026.7|44006.7|44021.7|44001.7|6
1641231860000|2022-01-03 17:44:20|||||||||6
1641231870000|2022-01-03 17:44:30|||||||||1
1641231880000|2022-01-03 17:44:40|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|44027.7|44007.7|0
1641231890000|2022-01-03 17:44:50|44029.2|44009.2|44031.7|44011.7|44031.7|44011.7|44029.2|44009.2|2
1641231900000|2022-01-03 17:45:00|44033.2|44013.2|44062.7|44042.7|44062.7|44042.7|44033.2|44013.2|13
1641231910000|2022-01-03 17:45:10|44065.7|44045.7|44067.7|44047.7|44067.7|44047.7|44065.7|44045.7|2
1641231920000|2022-01-03 17:45:20|44072.7|44052.7|44077.7|44057.7|44077.7|44057.7|44072.7|44052.7|7
1641231930000|2022-01-03 17:45:30|44079.2|44059.2|44066.7|44046.7|44081.7|44061.7|44066.7|44046.7|11
1641231950000|2022-01-03 17:45:50|||||||||1
1641231960000|2022-01-03 17:46:00|44065.2|44045.2|44061.7|44041.7|44065.2|44045.2|44059.2|44039.2|3
1641231970000|2022-01-03 17:46:10|44062.7|44042.7|44067.7|44047.7|44067.7|44047.7|44062.7|44042.7|3
1641231980000|2022-01-03 17:46:20|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|2
1641231990000|2022-01-03 17:46:30|44069.2|44049.2|44067.7|44047.7|44069.2|44049.2|44067.7|44047.7|5
1641232000000|2022-01-03 17:46:40|||||||||1
1641232010000|2022-01-03 17:46:50|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|44070.2|44050.2|2
1641232020000|2022-01-03 17:47:00|44072.7|44052.7|44077.7|44057.7|44077.7|44057.7|44072.7|44052.7|2
1641232030000|2022-01-03 17:47:10|44079.2|44059.2|44080.2|44060.2|44080.2|44060.2|44079.2|44059.2|2
1641232040000|2022-01-03 17:47:20|44082.7|44062.7|44087.7|44067.7|44090.2|44070.2|44082.7|44062.7|22
1641232050000|2022-01-03 17:47:30|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|44085.2|44065.2|2
1641232060000|2022-01-03 17:47:40|||||||||1
1641232080000|2022-01-03 17:48:00|44087.7|44067.7|44090.2|44070.2|44090.2|44070.2|44087.7|44067.7|9
1641232090000|2022-01-03 17:48:10|44091.7|44071.7|44100.2|44080.2|44100.7|44080.7|44091.7|44071.7|4
1641232110000|2022-01-03 17:48:30|44098.7|44078.7|44100.2|44080.2|44100.2|44080.2|44097.7|44077.7|1
1641232120000|2022-01-03 17:48:40|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|0
1641232130000|2022-01-03 17:48:50|44097.7|44077.7|44086.2|44066.2|44097.7|44077.7|44086.2|44066.2|6
1641232140000|2022-01-03 17:49:00|44085.2|44065.2|44096.7|44076.7|44096.7|44076.7|44085.2|44065.2|12
1641232150000|2022-01-03 17:49:10|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|44099.2|44079.2|3
1641232160000|2022-01-03 17:49:20|44104.2|44084.2|44105.2|44085.2|44105.2|44085.2|44104.2|44084.2|5
1641232170000|2022-01-03 17:49:30|||||||||1
1641232190000|2022-01-03 17:49:50|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|13
1641232200000|2022-01-03 17:50:00|44113.2|44093.2|44110.7|44090.7|44113.2|44093.2|44110.7|44090.7|18
1641232210000|2022-01-03 17:50:10|44113.2|44093.2|44113.2|44093.2|44114.2|44094.2|44112.2|44092.2|7
1641232220000|2022-01-03 17:50:20|44115.7|44095.7|44113.2|44093.2|44115.7|44095.7|44112.2|44092.2|2
1641232230000|2022-01-03 17:50:30|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|0
1641232250000|2022-01-03 17:50:50|44113.7|44093.7|44113.2|44093.2|44113.7|44093.7|44113.2|44093.2|1
1641232260000|2022-01-03 17:51:00|44112.2|44092.2|44110.7|44090.7|44113.7|44093.7|44110.7|44090.7|1
1641232270000|2022-01-03 17:51:10|44108.2|44088.2|44112.2|44092.2|44112.2|44092.2|44108.2|44088.2|8
1641232280000|2022-01-03 17:51:20|44109.7|44089.7|44108.2|44088.2|44109.7|44089.7|44108.2|44088.2|0
1641232310000|2022-01-03 17:51:50|44109.7|44089.7|44111.2|44091.2|44111.2|44091.2|44109.7|44089.7|1
1641232320000|2022-01-03 17:52:00|44112.7|44092.7|44109.7|44089.7|44112.7|44092.7|44109.7|44089.7|5
1641232330000|2022-01-03 17:52:10|44110.7|44090.7|44113.2|44093.2|44113.2|44093.2|44110.7|44090.7|3
1641232340000|2022-01-03 17:52:20|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|1
1641232350000|2022-01-03 17:52:30|44112.7|44092.7|44110.7|44090.7|44112.7|44092.7|44110.7|44090.7|4
1641232370000|2022-01-03 17:52:50|44109.7|44089.7|44108.2|44088.2|44109.7|44089.7|44108.2|44088.2|2
1641232380000|2022-01-03 17:53:00|44106.7|44086.7|44104.2|44084.2|44106.7|44086.7|44104.2|44084.2|1
1641232390000|2022-01-03 17:53:10|44112.2|44092.2|44110.7|44090.7|44112.2|44092.2|44110.7|44090.7|4
1641232400000|2022-01-03 17:53:20|44108.2|44088.2|44104.7|44084.7|44108.2|44088.2|44104.7|44084.7|10
1641232410000|2022-01-03 17:53:30|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|3
1641232420000|2022-01-03 17:53:40|||||||||1
1641232430000|2022-01-03 17:53:50|||||||||2
1641232440000|2022-01-03 17:54:00|44107.2|44087.2|44104.2|44084.2|44107.2|44087.2|44104.2|44084.2|5
1641232450000|2022-01-03 17:54:10|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|6
1641232470000|2022-01-03 17:54:30|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1641232490000|2022-01-03 17:54:50|||||||||1
1641232500000|2022-01-03 17:55:00|44123.2|44103.2|44130.7|44110.7|44130.7|44110.7|44123.2|44103.2|14
1641232510000|2022-01-03 17:55:10|44133.2|44113.2|44127.2|44107.2|44133.2|44113.2|44127.2|44107.2|9
1641232530000|2022-01-03 17:55:30|44124.7|44104.7|44125.7|44105.7|44125.7|44105.7|44124.7|44104.7|2
1641232540000|2022-01-03 17:55:40|44127.2|44107.2|44143.7|44123.7|44146.2|44126.2|44127.2|44107.2|27
1641232550000|2022-01-03 17:55:50|44145.7|44125.7|44141.2|44121.2|44145.7|44125.7|44141.2|44121.2|5
1641232560000|2022-01-03 17:56:00|44128.2|44108.2|44124.2|44104.2|44128.2|44108.2|44124.2|44104.2|9
1641232570000|2022-01-03 17:56:10|||||||||2
1641232590000|2022-01-03 17:56:30|44128.2|44108.2|44142.2|44122.2|44142.2|44122.2|44128.2|44108.2|9
1641232600000|2022-01-03 17:56:40|44144.7|44124.7|44150.7|44130.7|44150.7|44130.7|44144.7|44124.7|1
1641232610000|2022-01-03 17:56:50|44143.2|44123.2|44138.2|44118.2|44143.2|44123.2|44138.2|44118.2|5
1641232620000|2022-01-03 17:57:00|44137.2|44117.2|44133.2|44113.2|44137.2|44117.2|44133.2|44113.2|6
1641232630000|2022-01-03 17:57:10|44135.7|44115.7|44142.2|44122.2|44142.2|44122.2|44134.7|44114.7|5
1641232640000|2022-01-03 17:57:20|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44146.2|44126.2|12
1641232650000|2022-01-03 17:57:30|44148.2|44128.2|44160.7|44140.7|44160.7|44140.7|44148.2|44128.2|11
1641232660000|2022-01-03 17:57:40|44162.2|44142.2|44165.7|44145.7|44165.7|44145.7|44162.2|44142.2|2
1641232670000|2022-01-03 17:57:50|44164.7|44144.7|44154.2|44134.2|44164.7|44144.7|44154.2|44134.2|9
1641232680000|2022-01-03 17:58:00|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|6
1641232690000|2022-01-03 17:58:10|44155.7|44135.7|44163.2|44143.2|44168.2|44148.2|44155.7|44135.7|10
1641232700000|2022-01-03 17:58:20|44158.2|44138.2|44158.2|44138.2|44158.2|44138.2|44156.2|44136.2|3
1641232710000|2022-01-03 17:58:30|44162.2|44142.2|44168.2|44148.2|44168.2|44148.2|44162.2|44142.2|12
1641232720000|2022-01-03 17:58:40|44172.2|44152.2|44175.7|44155.7|44175.7|44155.7|44172.2|44152.2|20
1641232730000|2022-01-03 17:58:50|44183.2|44163.2|44195.7|44175.7|44195.7|44175.7|44183.2|44163.2|14
1641232740000|2022-01-03 17:59:00|44194.7|44174.7|44176.2|44156.2|44194.7|44174.7|44165.7|44145.7|63
1641232750000|2022-01-03 17:59:10|44175.7|44155.7|44182.2|44162.2|44183.7|44163.7|44175.7|44155.7|53
1641232760000|2022-01-03 17:59:20|44180.7|44160.7|44187.2|44167.2|44194.7|44174.7|44180.7|44160.7|37
1641232770000|2022-01-03 17:59:30|44188.2|44168.2|44200.2|44180.2|44200.2|44180.2|44188.2|44168.2|35
1641232780000|2022-01-03 17:59:40|44198.7|44178.7|44212.7|44192.7|44217.2|44197.2|44198.7|44178.7|38
1641232790000|2022-01-03 17:59:50|44203.2|44183.2|44228.2|44208.2|44228.2|44208.2|44201.7|44181.7|73
1641232800000|2022-01-03 18:00:00|44223.2|44203.2|44210.7|44190.7|44223.2|44203.2|44209.2|44189.2|32
1641232810000|2022-01-03 18:00:10|44209.2|44189.2|44200.2|44180.2|44210.7|44190.7|44193.2|44173.2|28
1641232820000|2022-01-03 18:00:20|||||||||4
1641232830000|2022-01-03 18:00:30|44201.7|44181.7|44197.7|44177.7|44201.7|44181.7|44197.7|44177.7|23
1641232840000|2022-01-03 18:00:40|44196.7|44176.7|44196.2|44176.2|44196.7|44176.7|44195.2|44175.2|1
1641232850000|2022-01-03 18:00:50|44193.7|44173.7|44196.2|44176.2|44196.2|44176.2|44193.7|44173.7|1
1641232860000|2022-01-03 18:01:00|44197.2|44177.2|44193.7|44173.7|44199.7|44179.7|44193.7|44173.7|13
1641232870000|2022-01-03 18:01:10|44192.2|44172.2|44173.7|44153.7|44192.2|44172.2|44171.2|44151.2|19
1641232880000|2022-01-03 18:01:20|44175.2|44155.2|44171.2|44151.2|44175.2|44155.2|44171.2|44151.2|11
1641232890000|2022-01-03 18:01:30|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|44168.7|44148.7|5
1641232900000|2022-01-03 18:01:40|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|44166.2|44146.2|2
1641232910000|2022-01-03 18:01:50|44163.7|44143.7|44161.2|44141.2|44163.7|44143.7|44160.2|44140.2|3
1641232920000|2022-01-03 18:02:00|44156.2|44136.2|44158.7|44138.7|44158.7|44138.7|44156.2|44136.2|15
1641232930000|2022-01-03 18:02:10|44160.2|44140.2|44162.7|44142.7|44162.7|44142.7|44160.2|44140.2|2
1641232940000|2022-01-03 18:02:20|||||||||4
1641232950000|2022-01-03 18:02:30|44164.2|44144.2|44165.2|44145.2|44165.2|44145.2|44164.2|44144.2|0
1641232960000|2022-01-03 18:02:40|44163.7|44143.7|44162.7|44142.7|44163.7|44143.7|44162.7|44142.7|3
1641232980000|2022-01-03 18:03:00|44160.2|44140.2|44161.2|44141.2|44161.2|44141.2|44160.2|44140.2|3
1641232990000|2022-01-03 18:03:10|44162.7|44142.7|44178.7|44158.7|44180.2|44160.2|44162.7|44142.7|13
1641233000000|2022-01-03 18:03:20|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|44177.2|44157.2|5
1641233010000|2022-01-03 18:03:30|44175.7|44155.7|44164.2|44144.2|44175.7|44155.7|44162.2|44142.2|11
1641233020000|2022-01-03 18:03:40|44165.2|44145.2|44153.7|44133.7|44165.2|44145.2|44153.7|44133.7|14
1641233030000|2022-01-03 18:03:50|44151.2|44131.2|44141.2|44121.2|44151.2|44131.2|44141.2|44121.2|15
1641233040000|2022-01-03 18:04:00|44142.2|44122.2|44141.2|44121.2|44143.7|44123.7|44141.2|44121.2|6
1641233050000|2022-01-03 18:04:10|44144.7|44124.7|44145.7|44125.7|44145.7|44125.7|44144.7|44124.7|3
1641233060000|2022-01-03 18:04:20|44146.7|44126.7|44143.7|44123.7|44148.2|44128.2|44143.7|44123.7|2
1641233070000|2022-01-03 18:04:30|44144.7|44124.7|44147.2|44127.2|44147.2|44127.2|44144.7|44124.7|2
1641233090000|2022-01-03 18:04:50|44151.2|44131.2|44153.7|44133.7|44153.7|44133.7|44151.2|44131.2|4
1641233100000|2022-01-03 18:05:00|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|44156.2|44136.2|5
1641233110000|2022-01-03 18:05:10|44157.2|44137.2|44158.7|44138.7|44158.7|44138.7|44157.2|44137.2|2
1641233120000|2022-01-03 18:05:20|44160.2|44140.2|44158.7|44138.7|44160.2|44140.2|44158.7|44138.7|0
1641233130000|2022-01-03 18:05:30|44160.2|44140.2|44161.2|44141.2|44161.2|44141.2|44160.2|44140.2|0
1641233140000|2022-01-03 18:05:40|44159.7|44139.7|44158.7|44138.7|44160.2|44140.2|44158.7|44138.7|0
1641233150000|2022-01-03 18:05:50|44160.2|44140.2|44161.2|44141.2|44161.2|44141.2|44160.2|44140.2|1
1641233160000|2022-01-03 18:06:00|44159.7|44139.7|44158.7|44138.7|44160.2|44140.2|44158.7|44138.7|0
1641233170000|2022-01-03 18:06:10|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|44161.2|44141.2|3
1641233180000|2022-01-03 18:06:20|44159.7|44139.7|44158.7|44138.7|44159.7|44139.7|44158.7|44138.7|4
1641233190000|2022-01-03 18:06:30|44157.2|44137.2|44156.2|44136.2|44157.2|44137.2|44156.2|44136.2|2
1641233200000|2022-01-03 18:06:40|||||||||1
1641233210000|2022-01-03 18:06:50|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|4
1641233220000|2022-01-03 18:07:00|44160.7|44140.7|44162.2|44142.2|44162.2|44142.2|44159.7|44139.7|2
1641233230000|2022-01-03 18:07:10|44163.7|44143.7|44161.2|44141.2|44163.7|44143.7|44161.2|44141.2|2
1641233240000|2022-01-03 18:07:20|44163.7|44143.7|44166.2|44146.2|44166.2|44146.2|44163.7|44143.7|1
1641233250000|2022-01-03 18:07:30|44170.2|44150.2|44174.2|44154.2|44176.2|44156.2|44170.2|44150.2|11
1641233260000|2022-01-03 18:07:40|44172.7|44152.7|44173.7|44153.7|44173.7|44153.7|44172.7|44152.7|2
1641233270000|2022-01-03 18:07:50|44174.7|44154.7|44182.7|44162.7|44182.7|44162.7|44174.7|44154.7|2
1641233280000|2022-01-03 18:08:00|44185.2|44165.2|44185.2|44165.2|44185.2|44165.2|44185.2|44165.2|4
1641233290000|2022-01-03 18:08:10|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|1
1641233300000|2022-01-03 18:08:20|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|3
1641233310000|2022-01-03 18:08:30|||||||||1
1641233320000|2022-01-03 18:08:40|||||||||2
1641233330000|2022-01-03 18:08:50|||||||||1
1641233340000|2022-01-03 18:09:00|44187.7|44167.7|44189.7|44169.7|44189.7|44169.7|44187.7|44167.7|7
1641233350000|2022-01-03 18:09:10|44191.2|44171.2|44194.7|44174.7|44194.7|44174.7|44191.2|44171.2|3
1641233360000|2022-01-03 18:09:20|44193.7|44173.7|44196.2|44176.2|44196.2|44176.2|44193.7|44173.7|6
1641233370000|2022-01-03 18:09:30|44197.2|44177.2|44198.7|44178.7|44199.7|44179.7|44197.2|44177.2|3
1641233380000|2022-01-03 18:09:40|44201.2|44181.2|44198.7|44178.7|44201.2|44181.2|44198.7|44178.7|11
1641233390000|2022-01-03 18:09:50|44193.7|44173.7|44183.7|44163.7|44193.7|44173.7|44183.7|44163.7|12
1641233400000|2022-01-03 18:10:00|44185.2|44165.2|44186.2|44166.2|44186.2|44166.2|44185.2|44165.2|5
1641233410000|2022-01-03 18:10:10|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|44182.2|44162.2|1
1641233420000|2022-01-03 18:10:20|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|9
1641233430000|2022-01-03 18:10:30|||||||||4
1641233460000|2022-01-03 18:11:00|44184.2|44164.2|44211.2|44191.2|44211.2|44191.2|44184.2|44164.2|6
1641233480000|2022-01-03 18:11:20|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|6
1641233490000|2022-01-03 18:11:30|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|0
1641233500000|2022-01-03 18:11:40|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|1
1641233510000|2022-01-03 18:11:50|44202.7|44182.7|44203.7|44183.7|44206.2|44186.2|44201.2|44181.2|4
1641233520000|2022-01-03 18:12:00|44202.2|44182.2|44201.2|44181.2|44202.2|44182.2|44201.2|44181.2|0
1641233540000|2022-01-03 18:12:20|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|6
1641233550000|2022-01-03 18:12:30|44207.7|44187.7|44208.7|44188.7|44208.7|44188.7|44207.7|44187.7|5
1641233570000|2022-01-03 18:12:50|44210.2|44190.2|44211.2|44191.2|44211.2|44191.2|44210.2|44190.2|2
1641233580000|2022-01-03 18:13:00|44212.7|44192.7|44213.7|44193.7|44213.7|44193.7|44212.7|44192.7|2
1641233590000|2022-01-03 18:13:10|44217.7|44197.7|44226.2|44206.2|44226.2|44206.2|44217.7|44197.7|11
1641233600000|2022-01-03 18:13:20|44227.7|44207.7|44231.2|44211.2|44231.2|44211.2|44227.7|44207.7|1
1641233610000|2022-01-03 18:13:30|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|3
1641233620000|2022-01-03 18:13:40|44227.2|44207.2|44217.2|44197.2|44227.2|44207.2|44216.2|44196.2|6
1641233630000|2022-01-03 18:13:50|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|1
1641233640000|2022-01-03 18:14:00|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|44227.2|44207.2|7
1641233650000|2022-01-03 18:14:10|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|44226.2|44206.2|0
1641233660000|2022-01-03 18:14:20|44224.7|44204.7|44216.2|44196.2|44224.7|44204.7|44216.2|44196.2|7
1641233670000|2022-01-03 18:14:30|44213.7|44193.7|44208.2|44188.2|44213.7|44193.7|44208.2|44188.2|2
1641233680000|2022-01-03 18:14:40|44206.2|44186.2|44191.2|44171.2|44206.2|44186.2|44191.2|44171.2|11
1641233690000|2022-01-03 18:14:50|44189.7|44169.7|44187.2|44167.2|44191.2|44171.2|44187.2|44167.2|3
1641233700000|2022-01-03 18:15:00|44190.2|44170.2|44187.2|44167.2|44191.2|44171.2|44187.2|44167.2|3
1641233710000|2022-01-03 18:15:10|44185.7|44165.7|44187.2|44167.2|44187.2|44167.2|44184.7|44164.7|4
1641233720000|2022-01-03 18:15:20|44184.7|44164.7|44183.7|44163.7|44184.7|44164.7|44183.7|44163.7|3
1641233730000|2022-01-03 18:15:30|44184.7|44164.7|44191.2|44171.2|44191.2|44171.2|44184.7|44164.7|6
1641233740000|2022-01-03 18:15:40|||||||||1
1641233750000|2022-01-03 18:15:50|44190.2|44170.2|44191.2|44171.2|44191.2|44171.2|44190.2|44170.2|5
1641233760000|2022-01-03 18:16:00|44193.7|44173.7|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|1
1641233770000|2022-01-03 18:16:10|44190.2|44170.2|44191.2|44171.2|44191.2|44171.2|44190.2|44170.2|0
1641233780000|2022-01-03 18:16:20|44190.2|44170.2|44187.7|44167.7|44190.2|44170.2|44187.7|44167.7|0
1641233790000|2022-01-03 18:16:30|44189.2|44169.2|44191.2|44171.2|44191.2|44171.2|44189.2|44169.2|0
1641233800000|2022-01-03 18:16:40|44193.7|44173.7|44198.7|44178.7|44198.7|44178.7|44193.7|44173.7|8
1641233810000|2022-01-03 18:16:50|||||||||1
1641233820000|2022-01-03 18:17:00|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|2
1641233830000|2022-01-03 18:17:10|||||||||1
1641233850000|2022-01-03 18:17:30|44202.2|44182.2|44203.7|44183.7|44203.7|44183.7|44202.2|44182.2|3
1641233860000|2022-01-03 18:17:40|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44203.7|44183.7|0
1641233870000|2022-01-03 18:17:50|44208.7|44188.7|44210.2|44190.2|44210.2|44190.2|44208.7|44188.7|0
1641233900000|2022-01-03 18:18:20|44208.7|44188.7|44208.7|44188.7|44210.2|44190.2|44208.7|44188.7|1
1641233910000|2022-01-03 18:18:30|44206.2|44186.2|44201.2|44181.2|44206.2|44186.2|44201.2|44181.2|5
1641233920000|2022-01-03 18:18:40|44199.7|44179.7|44198.7|44178.7|44199.7|44179.7|44198.7|44178.7|1
1641233940000|2022-01-03 18:19:00|||||||||1
1641233950000|2022-01-03 18:19:10|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|3
1641233970000|2022-01-03 18:19:30|44202.7|44182.7|44203.7|44183.7|44203.7|44183.7|44202.7|44182.7|4
1641233990000|2022-01-03 18:19:50|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|44206.2|44186.2|1
1641234000000|2022-01-03 18:20:00|44207.7|44187.7|44208.7|44188.7|44208.7|44188.7|44207.7|44187.7|4
1641234010000|2022-01-03 18:20:10|44210.2|44190.2|44211.2|44191.2|44211.2|44191.2|44210.2|44190.2|1
1641234020000|2022-01-03 18:20:20|44212.7|44192.7|44221.2|44201.2|44221.2|44201.2|44212.7|44192.7|8
1641234040000|2022-01-03 18:20:40|||||||||2
1641234050000|2022-01-03 18:20:50|44219.7|44199.7|44217.2|44197.2|44219.7|44199.7|44217.2|44197.2|2
1641234060000|2022-01-03 18:21:00|44215.7|44195.7|44217.2|44197.2|44217.2|44197.2|44215.7|44195.7|1
1641234070000|2022-01-03 18:21:10|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|44215.7|44195.7|1
1641234100000|2022-01-03 18:21:40|44217.2|44197.2|44215.7|44195.7|44217.2|44197.2|44215.7|44195.7|1
1641234110000|2022-01-03 18:21:50|44214.2|44194.2|44213.2|44193.2|44214.2|44194.2|44213.2|44193.2|3
1641234130000|2022-01-03 18:22:10|||||||||3
1641234140000|2022-01-03 18:22:20|44211.7|44191.7|44213.2|44193.2|44213.2|44193.2|44210.7|44190.7|3
1641234150000|2022-01-03 18:22:30|44211.7|44191.7|44209.7|44189.7|44211.7|44191.7|44209.7|44189.7|5
1641234160000|2022-01-03 18:22:40|44207.2|44187.2|44199.7|44179.7|44207.2|44187.2|44199.7|44179.7|2
1641234170000|2022-01-03 18:22:50|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|9
1641234180000|2022-01-03 18:23:00|||||||||1
1641234190000|2022-01-03 18:23:10|44200.2|44180.2|44198.7|44178.7|44200.2|44180.2|44198.7|44178.7|5
1641234200000|2022-01-03 18:23:20|44199.7|44179.7|44196.2|44176.2|44199.7|44179.7|44196.2|44176.2|1
1641234210000|2022-01-03 18:23:30|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|44198.7|44178.7|2
1641234220000|2022-01-03 18:23:40|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|1
1641234230000|2022-01-03 18:23:50|44195.7|44175.7|44193.7|44173.7|44195.7|44175.7|44193.7|44173.7|11
1641234240000|2022-01-03 18:24:00|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|4
1641234250000|2022-01-03 18:24:10|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|0
1641234260000|2022-01-03 18:24:20|44198.7|44178.7|44203.7|44183.7|44203.7|44183.7|44198.7|44178.7|0
1641234270000|2022-01-03 18:24:30|||||||||1
1641234280000|2022-01-03 18:24:40|||||||||1
1641234290000|2022-01-03 18:24:50|44201.2|44181.2|44197.2|44177.2|44201.2|44181.2|44197.2|44177.2|4
1641234310000|2022-01-03 18:25:10|44198.7|44178.7|44198.7|44178.7|44201.2|44181.2|44198.7|44178.7|3
1641234320000|2022-01-03 18:25:20|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|1
1641234330000|2022-01-03 18:25:30|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|44201.2|44181.2|4
1641234340000|2022-01-03 18:25:40|||||||||1
1641234350000|2022-01-03 18:25:50|||||||||1
1641234360000|2022-01-03 18:26:00|44199.7|44179.7|44203.7|44183.7|44203.7|44183.7|44199.7|44179.7|6
1641234370000|2022-01-03 18:26:10|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|44204.7|44184.7|0
1641234390000|2022-01-03 18:26:30|||||||||2
1641234400000|2022-01-03 18:26:40|||||||||1
1641234410000|2022-01-03 18:26:50|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|44203.7|44183.7|0
1641234420000|2022-01-03 18:27:00|||||||||1
1641234430000|2022-01-03 18:27:10|||||||||2
1641234440000|2022-01-03 18:27:20|44202.2|44182.2|44196.2|44176.2|44202.2|44182.2|44196.2|44176.2|3
1641234450000|2022-01-03 18:27:30|44194.7|44174.7|44186.2|44166.2|44194.7|44174.7|44186.2|44166.2|3
1641234460000|2022-01-03 18:27:40|44184.7|44164.7|44179.7|44159.7|44184.7|44164.7|44179.7|44159.7|2
1641234470000|2022-01-03 18:27:50|44177.2|44157.2|44176.2|44156.2|44177.2|44157.2|44176.2|44156.2|5
1641234480000|2022-01-03 18:28:00|44178.7|44158.7|44180.2|44160.2|44180.2|44160.2|44178.7|44158.7|2
1641234490000|2022-01-03 18:28:10|44181.7|44161.7|44183.7|44163.7|44183.7|44163.7|44181.7|44161.7|3
1641234510000|2022-01-03 18:28:30|44184.7|44164.7|44196.2|44176.2|44196.2|44176.2|44184.7|44164.7|3
1641234540000|2022-01-03 18:29:00|44198.7|44178.7|44198.7|44178.7|44202.7|44182.7|44198.7|44178.7|6
1641234570000|2022-01-03 18:29:30|44200.2|44180.2|44203.7|44183.7|44203.7|44183.7|44198.7|44178.7|2
1641234590000|2022-01-03 18:29:50|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|44202.2|44182.2|4
1641234600000|2022-01-03 18:30:00|44203.7|44183.7|44202.2|44182.2|44203.7|44183.7|44202.2|44182.2|2
1641234610000|2022-01-03 18:30:10|44199.7|44179.7|44200.2|44180.2|44202.7|44182.7|44199.7|44179.7|86
1641234620000|2022-01-03 18:30:20|44198.7|44178.7|44200.2|44180.2|44200.2|44180.2|44198.7|44178.7|0
1641234640000|2022-01-03 18:30:40|||||||||3
1641234660000|2022-01-03 18:31:00|44198.7|44178.7|44197.7|44177.7|44198.7|44178.7|44197.7|44177.7|4
1641234670000|2022-01-03 18:31:10|44198.7|44178.7|44200.2|44180.2|44200.2|44180.2|44198.7|44178.7|2
1641234680000|2022-01-03 18:31:20|44197.7|44177.7|44194.2|44174.2|44197.7|44177.7|44194.2|44174.2|3
1641234690000|2022-01-03 18:31:30|44192.7|44172.7|44191.7|44171.7|44192.7|44172.7|44191.7|44171.7|2
1641234720000|2022-01-03 18:32:00|44189.2|44169.2|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|3
1641234730000|2022-01-03 18:32:10|44190.2|44170.2|44190.2|44170.2|44190.2|44170.2|44190.2|44170.2|4
1641234740000|2022-01-03 18:32:20|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|2
1641234750000|2022-01-03 18:32:30|||||||||1
1641234790000|2022-01-03 18:33:10|||||||||1
1641234810000|2022-01-03 18:33:30|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|0
1641234820000|2022-01-03 18:33:40|44194.2|44174.2|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|25
1641234830000|2022-01-03 18:33:50|||||||||1
1641234840000|2022-01-03 18:34:00|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|5
1641234890000|2022-01-03 18:34:50|44199.2|44179.2|44201.2|44181.2|44201.2|44181.2|44199.2|44179.2|0
1641234900000|2022-01-03 18:35:00|44200.2|44180.2|44214.7|44194.7|44214.7|44194.7|44200.2|44180.2|11
1641234910000|2022-01-03 18:35:10|44216.2|44196.2|44214.2|44194.2|44217.2|44197.2|44214.2|44194.2|7
1641234920000|2022-01-03 18:35:20|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|1
1641234950000|2022-01-03 18:35:50|||||||||1
1641234960000|2022-01-03 18:36:00|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|44210.2|44190.2|0
1641234970000|2022-01-03 18:36:10|||||||||1
1641234990000|2022-01-03 18:36:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|4
1641235010000|2022-01-03 18:36:50|||||||||2
1641235020000|2022-01-03 18:37:00|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|3
1641235040000|2022-01-03 18:37:20|||||||||1
1641235060000|2022-01-03 18:37:40|44210.2|44190.2|44211.7|44191.7|44211.7|44191.7|44209.2|44189.2|2
1641235070000|2022-01-03 18:37:50|44210.2|44190.2|44209.2|44189.2|44210.2|44190.2|44209.2|44189.2|0
1641235090000|2022-01-03 18:38:10|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|1
1641235110000|2022-01-03 18:38:30|44212.7|44192.7|44215.2|44195.2|44215.2|44195.2|44212.7|44192.7|0
1641235140000|2022-01-03 18:39:00|44216.7|44196.7|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|5
1641235150000|2022-01-03 18:39:10|44220.2|44200.2|44226.7|44206.7|44226.7|44206.7|44220.2|44200.2|6
1641235170000|2022-01-03 18:39:30|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|2
1641235180000|2022-01-03 18:39:40|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|1
1641235190000|2022-01-03 18:39:50|44234.2|44214.2|44235.7|44215.7|44235.7|44215.7|44234.2|44214.2|2
1641235200000|2022-01-03 18:40:00|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|11
1641235260000|2022-01-03 18:41:00|44240.7|44220.7|44229.2|44209.2|44240.7|44220.7|44229.2|44209.2|8
1641235270000|2022-01-03 18:41:10|44226.7|44206.7|44230.2|44210.2|44230.2|44210.2|44226.7|44206.7|2
1641235280000|2022-01-03 18:41:20|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|0
1641235300000|2022-01-03 18:41:40|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|1
1641235310000|2022-01-03 18:41:50|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|9
1641235320000|2022-01-03 18:42:00|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|1
1641235330000|2022-01-03 18:42:10|44235.7|44215.7|44236.7|44216.7|44236.7|44216.7|44235.7|44215.7|2
1641235340000|2022-01-03 18:42:20|44239.2|44219.2|44246.7|44226.7|44246.7|44226.7|44239.2|44219.2|9
1641235370000|2022-01-03 18:42:50|44249.2|44229.2|44250.7|44230.7|44250.7|44230.7|44249.2|44229.2|2
1641235380000|2022-01-03 18:43:00|44249.2|44229.2|44249.2|44229.2|44249.2|44229.2|44246.7|44226.7|6
1641235390000|2022-01-03 18:43:10|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|44250.7|44230.7|0
1641235400000|2022-01-03 18:43:20|44251.7|44231.7|44253.2|44233.2|44253.2|44233.2|44251.7|44231.7|5
1641235420000|2022-01-03 18:43:40|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|44257.2|44237.2|23
1641235430000|2022-01-03 18:43:50|44258.2|44238.2|44256.7|44236.7|44258.2|44238.2|44256.7|44236.7|2
1641235440000|2022-01-03 18:44:00|||||||||4
1641235450000|2022-01-03 18:44:10|44254.2|44234.2|44256.7|44236.7|44256.7|44236.7|44254.2|44234.2|9
1641235470000|2022-01-03 18:44:30|44258.2|44238.2|44259.2|44239.2|44259.2|44239.2|44258.2|44238.2|0
1641235500000|2022-01-03 18:45:00|||||||||2
1641235510000|2022-01-03 18:45:10|44256.7|44236.7|44251.7|44231.7|44256.7|44236.7|44251.7|44231.7|3
1641235530000|2022-01-03 18:45:30|||||||||1
1641235560000|2022-01-03 18:46:00|||||||||1
1641235570000|2022-01-03 18:46:10|44250.7|44230.7|44249.2|44229.2|44250.7|44230.7|44249.2|44229.2|1
1641235590000|2022-01-03 18:46:30|44248.2|44228.2|44245.7|44225.7|44248.2|44228.2|44245.7|44225.7|2
1641235600000|2022-01-03 18:46:40|44244.2|44224.2|44241.2|44221.2|44244.2|44224.2|44241.2|44221.2|1
1641235610000|2022-01-03 18:46:50|44242.7|44222.7|44249.2|44229.2|44249.2|44229.2|44242.7|44222.7|7
1641235630000|2022-01-03 18:47:10|||||||||1
1641235640000|2022-01-03 18:47:20|44247.7|44227.7|44246.7|44226.7|44247.7|44227.7|44246.7|44226.7|0
1641235660000|2022-01-03 18:47:40|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|0
1641235680000|2022-01-03 18:48:00|44243.2|44223.2|44241.7|44221.7|44243.2|44223.2|44241.7|44221.7|3
1641235690000|2022-01-03 18:48:10|44240.2|44220.2|44239.2|44219.2|44240.2|44220.2|44239.2|44219.2|3
1641235700000|2022-01-03 18:48:20|44240.7|44220.7|44239.2|44219.2|44240.7|44220.7|44239.2|44219.2|3
1641235740000|2022-01-03 18:49:00|||||||||1
1641235750000|2022-01-03 18:49:10|44237.7|44217.7|44239.2|44219.2|44239.2|44219.2|44236.7|44216.7|1
1641235760000|2022-01-03 18:49:20|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|4
1641235770000|2022-01-03 18:49:30|44230.2|44210.2|44229.2|44209.2|44230.2|44210.2|44229.2|44209.2|10
1641235780000|2022-01-03 18:49:40|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|4
1641235790000|2022-01-03 18:49:50|44238.2|44218.2|44239.2|44219.2|44239.2|44219.2|44238.2|44218.2|1
1641235800000|2022-01-03 18:50:00|44240.7|44220.7|44241.7|44221.7|44241.7|44221.7|44240.7|44220.7|0
1641235810000|2022-01-03 18:50:10|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|44244.2|44224.2|3
1641235820000|2022-01-03 18:50:20|||||||||1
1641235860000|2022-01-03 18:51:00|44246.7|44226.7|44244.2|44224.2|44246.7|44226.7|44244.2|44224.2|4
1641235870000|2022-01-03 18:51:10|44245.2|44225.2|44249.2|44229.2|44249.2|44229.2|44245.2|44225.2|1
1641235880000|2022-01-03 18:51:20|44247.7|44227.7|44244.2|44224.2|44247.7|44227.7|44244.2|44224.2|2
1641235890000|2022-01-03 18:51:30|||||||||14
1641235900000|2022-01-03 18:51:40|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|6
1641235920000|2022-01-03 18:52:00|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|44243.2|44223.2|4
1641235930000|2022-01-03 18:52:10|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|44246.7|44226.7|3
1641235970000|2022-01-03 18:52:50|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|44245.2|44225.2|1
1641235980000|2022-01-03 18:53:00|44242.7|44222.7|44237.7|44217.7|44242.7|44222.7|44237.7|44217.7|15
1641235990000|2022-01-03 18:53:10|44236.7|44216.7|44216.7|44196.7|44236.7|44216.7|44216.7|44196.7|3
1641236000000|2022-01-03 18:53:20|44218.2|44198.2|44224.2|44204.2|44224.2|44204.2|44218.2|44198.2|2
1641236030000|2022-01-03 18:53:50|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1641236040000|2022-01-03 18:54:00|44229.2|44209.2|44229.2|44209.2|44230.2|44210.2|44229.2|44209.2|3
1641236060000|2022-01-03 18:54:20|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|0
1641236070000|2022-01-03 18:54:30|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|2
1641236110000|2022-01-03 18:55:10|||||||||2
1641236120000|2022-01-03 18:55:20|44225.7|44205.7|44226.7|44206.7|44226.7|44206.7|44225.7|44205.7|0
1641236140000|2022-01-03 18:55:40|44227.7|44207.7|44229.2|44209.2|44229.2|44209.2|44227.7|44207.7|0
1641236160000|2022-01-03 18:56:00|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|44230.2|44210.2|5
1641236170000|2022-01-03 18:56:10|44231.7|44211.7|44231.2|44211.2|44231.7|44211.7|44231.2|44211.2|1
1641236180000|2022-01-03 18:56:20|44231.7|44211.7|44230.2|44210.2|44232.7|44212.7|44230.2|44210.2|0
1641236190000|2022-01-03 18:56:30|44231.7|44211.7|44232.7|44212.7|44232.7|44212.7|44231.7|44211.7|0
1641236200000|2022-01-03 18:56:40|44231.2|44211.2|44230.2|44210.2|44231.2|44211.2|44230.2|44210.2|0
1641236210000|2022-01-03 18:56:50|44233.2|44213.2|44243.2|44223.2|44243.2|44223.2|44233.2|44213.2|8
1641236220000|2022-01-03 18:57:00|44245.7|44225.7|44249.2|44229.2|44249.2|44229.2|44245.7|44225.7|6
1641236240000|2022-01-03 18:57:20|44246.2|44226.2|44245.2|44225.2|44246.2|44226.2|44245.2|44225.2|2
1641236250000|2022-01-03 18:57:30|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|7
1641236260000|2022-01-03 18:57:40|||||||||4
1641236270000|2022-01-03 18:57:50|44240.7|44220.7|44241.7|44221.7|44241.7|44221.7|44240.7|44220.7|0
1641236280000|2022-01-03 18:58:00|44244.2|44224.2|44246.7|44226.7|44246.7|44226.7|44244.2|44224.2|0
1641236290000|2022-01-03 18:58:10|44245.2|44225.2|44244.2|44224.2|44245.2|44225.2|44244.2|44224.2|2
1641236300000|2022-01-03 18:58:20|44242.7|44222.7|44241.7|44221.7|44242.7|44222.7|44241.7|44221.7|2
1641236310000|2022-01-03 18:58:30|44240.2|44220.2|44239.2|44219.2|44240.2|44220.2|44239.2|44219.2|0
1641236320000|2022-01-03 18:58:40|44236.2|44216.2|44234.2|44214.2|44236.2|44216.2|44234.2|44214.2|0
1641236350000|2022-01-03 18:59:10|||||||||3
1641236370000|2022-01-03 18:59:30|||||||||2
1641236400000|2022-01-03 19:00:00|44239.2|44219.2|44250.7|44230.7|44250.7|44230.7|44239.2|44219.2|11
1641236430000|2022-01-03 19:00:30|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|0
1641236440000|2022-01-03 19:00:40|44254.2|44234.2|44251.7|44231.7|44254.2|44234.2|44251.7|44231.7|0
1641236450000|2022-01-03 19:00:50|44249.2|44229.2|44251.7|44231.7|44251.7|44231.7|44249.2|44229.2|2
1641236460000|2022-01-03 19:01:00|44250.2|44230.2|44249.2|44229.2|44250.2|44230.2|44249.2|44229.2|1
1641236470000|2022-01-03 19:01:10|44247.7|44227.7|44249.2|44229.2|44249.2|44229.2|44246.7|44226.7|3
1641236490000|2022-01-03 19:01:30|44247.7|44227.7|44246.7|44226.7|44247.7|44227.7|44246.7|44226.7|0
1641236510000|2022-01-03 19:01:50|44245.2|44225.2|44244.2|44224.2|44245.2|44225.2|44244.2|44224.2|7
1641236520000|2022-01-03 19:02:00|44246.7|44226.7|44249.2|44229.2|44249.2|44229.2|44246.7|44226.7|2
1641236530000|2022-01-03 19:02:10|44251.7|44231.7|44254.2|44234.2|44254.2|44234.2|44251.7|44231.7|2
1641236550000|2022-01-03 19:02:30|44256.7|44236.7|44256.7|44236.7|44259.2|44239.2|44256.7|44236.7|3
1641236570000|2022-01-03 19:02:50|44255.2|44235.2|44249.2|44229.2|44255.2|44235.2|44249.2|44229.2|4
1641236580000|2022-01-03 19:03:00|44247.7|44227.7|44239.2|44219.2|44247.7|44227.7|44239.2|44219.2|3
1641236600000|2022-01-03 19:03:20|44236.7|44216.7|44234.2|44214.2|44236.7|44216.7|44234.2|44214.2|1
1641236610000|2022-01-03 19:03:30|44230.2|44210.2|44229.2|44209.2|44230.2|44210.2|44229.2|44209.2|1
1641236630000|2022-01-03 19:03:50|44230.7|44210.7|44231.7|44211.7|44231.7|44211.7|44230.7|44210.7|2
1641236640000|2022-01-03 19:04:00|||||||||3
1641236740000|2022-01-03 19:05:40|44232.7|44212.7|44231.7|44211.7|44234.2|44214.2|44231.7|44211.7|4
1641236750000|2022-01-03 19:05:50|44232.7|44212.7|44231.7|44211.7|44232.7|44212.7|44231.7|44211.7|1
1641236760000|2022-01-03 19:06:00|44232.7|44212.7|44229.2|44209.2|44234.2|44214.2|44229.2|44209.2|2
1641236780000|2022-01-03 19:06:20|44227.7|44207.7|44231.7|44211.7|44231.7|44211.7|44226.7|44206.7|3
1641236790000|2022-01-03 19:06:30|44233.2|44213.2|44234.2|44214.2|44234.2|44214.2|44233.2|44213.2|0
1641236810000|2022-01-03 19:06:50|44235.7|44215.7|44239.2|44219.2|44239.2|44219.2|44235.7|44215.7|0
1641236830000|2022-01-03 19:07:10|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|44241.7|44221.7|2
1641236840000|2022-01-03 19:07:20|44243.2|44223.2|44246.7|44226.7|44246.7|44226.7|44243.2|44223.2|1
1641236860000|2022-01-03 19:07:40|44249.2|44229.2|44256.7|44236.7|44256.7|44236.7|44249.2|44229.2|3
1641236870000|2022-01-03 19:07:50|44255.2|44235.2|44254.2|44234.2|44255.2|44235.2|44254.2|44234.2|2
1641236880000|2022-01-03 19:08:00|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|44256.7|44236.7|0
1641236910000|2022-01-03 19:08:30|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|44258.2|44238.2|0
1641236920000|2022-01-03 19:08:40|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|3
1641236940000|2022-01-03 19:09:00|||||||||1
1641236970000|2022-01-03 19:09:30|44263.7|44243.7|44284.2|44264.2|44284.2|44264.2|44263.7|44243.7|4
1641236980000|2022-01-03 19:09:40|44285.7|44265.7|44284.2|44264.2|44286.7|44266.7|44284.2|44264.2|2
1641236990000|2022-01-03 19:09:50|44282.7|44262.7|44284.2|44264.2|44284.2|44264.2|44281.7|44261.7|1
1641237000000|2022-01-03 19:10:00|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|44281.7|44261.7|2
1641237010000|2022-01-03 19:10:10|||||||||1
1641237020000|2022-01-03 19:10:20|44280.2|44260.2|44276.7|44256.7|44280.2|44260.2|44274.2|44254.2|2
1641237050000|2022-01-03 19:10:50|44274.2|44254.2|44269.2|44249.2|44274.2|44254.2|44269.2|44249.2|1
1641237060000|2022-01-03 19:11:00|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|44265.7|44245.7|3
1641237080000|2022-01-03 19:11:20|44263.2|44243.2|44264.2|44244.2|44264.2|44244.2|44263.2|44243.2|1
1641237090000|2022-01-03 19:11:30|44262.7|44242.7|44261.7|44241.7|44262.7|44242.7|44261.7|44241.7|1
1641237110000|2022-01-03 19:11:50|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|1
1641237120000|2022-01-03 19:12:00|44261.2|44241.2|44259.2|44239.2|44261.2|44241.2|44259.2|44239.2|1
1641237130000|2022-01-03 19:12:10|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|44265.2|44245.2|3
1641237170000|2022-01-03 19:12:50|44266.7|44246.7|44265.2|44245.2|44267.7|44247.7|44265.2|44245.2|4
1641237180000|2022-01-03 19:13:00|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|1
1641237190000|2022-01-03 19:13:10|44261.7|44241.7|44261.7|44241.7|44261.7|44241.7|44261.7|44241.7|0
1641237210000|2022-01-03 19:13:30|||||||||1
1641237240000|2022-01-03 19:14:00|44260.2|44240.2|44259.2|44239.2|44260.2|44240.2|44259.2|44239.2|0
1641237260000|2022-01-03 19:14:20|||||||||1
1641237270000|2022-01-03 19:14:30|44256.7|44236.7|44254.2|44234.2|44256.7|44236.7|44254.2|44234.2|2
1641237290000|2022-01-03 19:14:50|44251.7|44231.7|44249.2|44229.2|44251.7|44231.7|44249.2|44229.2|3
1641237300000|2022-01-03 19:15:00|44245.2|44225.2|44240.2|44220.2|44245.2|44225.2|44240.2|44220.2|1
1641237310000|2022-01-03 19:15:10|44239.2|44219.2|44241.7|44221.7|44241.7|44221.7|44239.2|44219.2|2
1641237320000|2022-01-03 19:15:20|44239.2|44219.2|44239.2|44219.2|44240.7|44220.7|44239.2|44219.2|0
1641237330000|2022-01-03 19:15:30|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|1
1641237340000|2022-01-03 19:15:40|44239.2|44219.2|44244.2|44224.2|44244.2|44224.2|44239.2|44219.2|1
1641237360000|2022-01-03 19:16:00|44245.7|44225.7|44255.2|44235.2|44255.2|44235.2|44245.7|44225.7|6
1641237380000|2022-01-03 19:16:20|44252.7|44232.7|44250.2|44230.2|44252.7|44232.7|44250.2|44230.2|2
1641237400000|2022-01-03 19:16:40|44247.7|44227.7|44246.7|44226.7|44247.7|44227.7|44246.7|44226.7|8
1641237410000|2022-01-03 19:16:50|44245.2|44225.2|44241.7|44221.7|44245.2|44225.2|44241.7|44221.7|1
1641237430000|2022-01-03 19:17:10|44244.2|44224.2|44241.7|44221.7|44244.2|44224.2|44241.7|44221.7|1
1641237440000|2022-01-03 19:17:20|44240.7|44220.7|44229.2|44209.2|44240.7|44220.7|44229.2|44209.2|3
1641237450000|2022-01-03 19:17:30|44227.7|44207.7|44225.7|44205.7|44227.7|44207.7|44221.7|44201.7|5
1641237460000|2022-01-03 19:17:40|44228.6|44208.6|44234.2|44214.2|44234.2|44214.2|44228.6|44208.6|7
1641237470000|2022-01-03 19:17:50|44232.7|44212.7|44229.2|44209.2|44232.7|44212.7|44229.2|44209.2|0
1641237480000|2022-01-03 19:18:00|44227.7|44207.7|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|1
1641237490000|2022-01-03 19:18:10|44230.7|44210.7|44234.2|44214.2|44234.2|44214.2|44230.7|44210.7|0
1641237510000|2022-01-03 19:18:30|||||||||6
1641237520000|2022-01-03 19:18:40|44236.7|44216.7|44236.7|44216.7|44236.7|44216.7|44234.2|44214.2|0
1641237530000|2022-01-03 19:18:50|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|3
1641237540000|2022-01-03 19:19:00|44230.2|44210.2|44229.2|44209.2|44230.2|44210.2|44229.2|44209.2|4
1641237560000|2022-01-03 19:19:20|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|44227.7|44207.7|1
1641237570000|2022-01-03 19:19:30|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|44222.7|44202.7|7
1641237600000|2022-01-03 19:20:00|44221.1|44201.1|44210.7|44190.7|44221.1|44201.1|44207.7|44187.7|9
1641237610000|2022-01-03 19:20:10|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|0
1641237620000|2022-01-03 19:20:20|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|0
1641237630000|2022-01-03 19:20:30|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|0
1641237650000|2022-01-03 19:20:50|44202.7|44182.7|44199.2|44179.2|44202.7|44182.7|44199.2|44179.2|6
1641237660000|2022-01-03 19:21:00|44201.7|44181.7|44212.7|44192.7|44214.2|44194.2|44201.7|44181.7|17
1641237670000|2022-01-03 19:21:10|44211.7|44191.7|44209.2|44189.2|44211.7|44191.7|44209.2|44189.2|0
1641237680000|2022-01-03 19:21:20|44210.7|44190.7|44210.2|44190.2|44210.7|44190.7|44209.2|44189.2|1
1641237690000|2022-01-03 19:21:30|44208.6|44188.6|44201.7|44181.7|44208.6|44188.6|44201.7|44181.7|3
1641237700000|2022-01-03 19:21:40|44204.2|44184.2|44220.7|44200.7|44220.7|44200.7|44204.2|44184.2|17
1641237710000|2022-01-03 19:21:50|44222.7|44202.7|44216.7|44196.7|44222.7|44202.7|44216.7|44196.7|4
1641237730000|2022-01-03 19:22:10|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|44224.2|44204.2|0
1641237760000|2022-01-03 19:22:40|||||||||2
1641237780000|2022-01-03 19:23:00|||||||||4
1641237790000|2022-01-03 19:23:10|44221.7|44201.7|44220.7|44200.7|44221.7|44201.7|44219.2|44199.2|0
1641237800000|2022-01-03 19:23:20|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|0
1641237810000|2022-01-03 19:23:30|44220.2|44200.2|44220.2|44200.2|44220.2|44200.2|44220.2|44200.2|0
1641237820000|2022-01-03 19:23:40|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|0
1641237830000|2022-01-03 19:23:50|44217.7|44197.7|44216.7|44196.7|44217.7|44197.7|44216.7|44196.7|1
1641237840000|2022-01-03 19:24:00|44214.2|44194.2|44204.2|44184.2|44214.2|44194.2|44204.2|44184.2|4
1641237850000|2022-01-03 19:24:10|||||||||1
1641237860000|2022-01-03 19:24:20|44205.2|44185.2|44205.2|44185.2|44205.2|44185.2|44204.2|44184.2|1
1641237870000|2022-01-03 19:24:30|||||||||2
1641237890000|2022-01-03 19:24:50|44204.2|44184.2|44209.2|44189.2|44209.2|44189.2|44204.2|44184.2|4
1641237900000|2022-01-03 19:25:00|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|1
1641237910000|2022-01-03 19:25:10|||||||||2
1641237920000|2022-01-03 19:25:20|||||||||1
1641237940000|2022-01-03 19:25:40|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|44206.7|44186.7|4
1641237950000|2022-01-03 19:25:50|44208.2|44188.2|44209.2|44189.2|44209.2|44189.2|44208.2|44188.2|1
1641237990000|2022-01-03 19:26:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|3
1641238000000|2022-01-03 19:26:40|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|5
1641238010000|2022-01-03 19:26:50|44221.7|44201.7|44225.1|44205.1|44225.1|44205.1|44221.7|44201.7|0
1641238020000|2022-01-03 19:27:00|44227.6|44207.6|44225.7|44205.7|44229.2|44209.2|44225.7|44205.7|2
1641238030000|2022-01-03 19:27:10|44229.2|44209.2|44225.1|44205.1|44229.2|44209.2|44225.1|44205.1|4
1641238040000|2022-01-03 19:27:20|44224.2|44204.2|44224.2|44204.2|44226.7|44206.7|44224.2|44204.2|2
1641238060000|2022-01-03 19:27:40|44223.2|44203.2|44221.7|44201.7|44223.2|44203.2|44221.7|44201.7|4
1641238070000|2022-01-03 19:27:50|44224.2|44204.2|44229.2|44209.2|44229.2|44209.2|44224.2|44204.2|4
1641238080000|2022-01-03 19:28:00|44231.7|44211.7|44234.2|44214.2|44234.2|44214.2|44231.7|44211.7|1
1641238090000|2022-01-03 19:28:10|44235.7|44215.7|44239.2|44219.2|44239.2|44219.2|44235.7|44215.7|4
1641238100000|2022-01-03 19:28:20|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|44234.2|44214.2|2
1641238110000|2022-01-03 19:28:30|||||||||1
1641238120000|2022-01-03 19:28:40|44231.7|44211.7|44228.2|44208.2|44231.7|44211.7|44228.2|44208.2|1
1641238130000|2022-01-03 19:28:50|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|3
1641238140000|2022-01-03 19:29:00|44231.1|44211.1|44234.2|44214.2|44234.2|44214.2|44231.1|44211.1|4
1641238200000|2022-01-03 19:30:00|44236.7|44216.7|44236.7|44216.7|44240.7|44220.7|44236.7|44216.7|4
1641238210000|2022-01-03 19:30:10|44235.1|44215.1|44241.7|44221.7|44244.2|44224.2|44235.1|44215.1|6
1641238220000|2022-01-03 19:30:20|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|44239.2|44219.2|0
1641238230000|2022-01-03 19:30:30|44240.7|44220.7|44239.2|44219.2|44241.7|44221.7|44239.2|44219.2|0
1641238250000|2022-01-03 19:30:50|44241.7|44221.7|44247.6|44227.6|44247.6|44227.6|44241.7|44221.7|3
1641238290000|2022-01-03 19:31:30|44246.7|44226.7|44244.2|44224.2|44246.7|44226.7|44244.2|44224.2|1
1641238300000|2022-01-03 19:31:40|44245.7|44225.7|44249.2|44229.2|44249.2|44229.2|44245.7|44225.7|3
1641238330000|2022-01-03 19:32:10|44247.6|44227.6|44246.7|44226.7|44247.6|44227.6|44246.7|44226.7|1
1641238350000|2022-01-03 19:32:30|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|2
1641238370000|2022-01-03 19:32:50|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1641238380000|2022-01-03 19:33:00|44239.2|44219.2|44236.7|44216.7|44239.2|44219.2|44236.7|44216.7|1
1641238420000|2022-01-03 19:33:40|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|0
1641238430000|2022-01-03 19:33:50|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|1
1641238440000|2022-01-03 19:34:00|||||||||1
1641238450000|2022-01-03 19:34:10|||||||||2
1641238460000|2022-01-03 19:34:20|44234.1|44214.1|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|4
1641238480000|2022-01-03 19:34:40|||||||||2
1641238500000|2022-01-03 19:35:00|44230.1|44210.1|44229.1|44209.1|44230.1|44210.1|44229.1|44209.1|1
1641238530000|2022-01-03 19:35:30|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|1
1641238540000|2022-01-03 19:35:40|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|5
1641238550000|2022-01-03 19:35:50|44231.6|44211.6|44233.2|44213.2|44233.2|44213.2|44231.6|44211.6|2
1641238560000|2022-01-03 19:36:00|44234.7|44214.7|44238.2|44218.2|44238.2|44218.2|44234.7|44214.7|0
1641238570000|2022-01-03 19:36:10|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|3
1641238580000|2022-01-03 19:36:20|44245.1|44225.1|44244.1|44224.1|44245.1|44225.1|44244.1|44224.1|5
1641238590000|2022-01-03 19:36:30|44242.6|44222.6|44241.6|44221.6|44242.6|44222.6|44240.1|44220.1|2
1641238600000|2022-01-03 19:36:40|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|3
1641238620000|2022-01-03 19:37:00|44242.6|44222.6|44241.6|44221.6|44242.6|44222.6|44241.6|44221.6|0
1641238630000|2022-01-03 19:37:10|44239.1|44219.1|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|2
1641238640000|2022-01-03 19:37:20|44232.6|44212.6|44234.1|44214.1|44234.1|44214.1|44232.6|44212.6|1
1641238660000|2022-01-03 19:37:40|44232.6|44212.6|44231.6|44211.6|44232.6|44212.6|44231.6|44211.6|0
1641238670000|2022-01-03 19:37:50|44230.1|44210.1|44229.1|44209.1|44230.1|44210.1|44229.1|44209.1|0
1641238680000|2022-01-03 19:38:00|44227.6|44207.6|44224.1|44204.1|44227.6|44207.6|44224.1|44204.1|2
1641238710000|2022-01-03 19:38:30|44222.6|44202.6|44219.1|44199.1|44222.6|44202.6|44219.1|44199.1|2
1641238720000|2022-01-03 19:38:40|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|2
1641238730000|2022-01-03 19:38:50|44224.1|44204.1|44229.1|44209.1|44229.1|44209.1|44224.1|44204.1|0
1641238740000|2022-01-03 19:39:00|44232.6|44212.6|44234.1|44214.1|44234.1|44214.1|44232.6|44212.6|0
1641238770000|2022-01-03 19:39:30|||||||||3
1641238780000|2022-01-03 19:39:40|44238.2|44218.2|44239.1|44219.1|44239.1|44219.1|44238.2|44218.2|0
1641238800000|2022-01-03 19:40:00|44240.7|44220.7|44241.6|44221.6|44241.6|44221.6|44240.7|44220.7|0
1641238830000|2022-01-03 19:40:30|44243.2|44223.2|44249.1|44229.1|44249.1|44229.1|44243.2|44223.2|2
1641238840000|2022-01-03 19:40:40|44250.1|44230.1|44251.6|44231.6|44251.6|44231.6|44250.1|44230.1|0
1641238850000|2022-01-03 19:40:50|44253.2|44233.2|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|2
1641238870000|2022-01-03 19:41:10|44254.1|44234.1|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|0
1641238900000|2022-01-03 19:41:40|44252.6|44232.6|44261.6|44241.6|44261.6|44241.6|44252.6|44232.6|5
1641238920000|2022-01-03 19:42:00|44259.1|44239.1|44252.6|44232.6|44259.1|44239.1|44252.6|44232.6|8
1641238930000|2022-01-03 19:42:10|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|0
1641239020000|2022-01-03 19:43:40|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|1
1641239030000|2022-01-03 19:43:50|44258.1|44238.1|44260.6|44240.6|44260.6|44240.6|44258.1|44238.1|0
1641239040000|2022-01-03 19:44:00|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|1
1641239050000|2022-01-03 19:44:10|44263.7|44243.7|44265.6|44245.6|44265.6|44245.6|44263.7|44243.7|1
1641239060000|2022-01-03 19:44:20|44268.1|44248.1|44269.1|44249.1|44269.1|44249.1|44265.6|44245.6|5
1641239070000|2022-01-03 19:44:30|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|4
1641239080000|2022-01-03 19:44:40|||||||||2
1641239110000|2022-01-03 19:45:10|44273.1|44253.1|44274.1|44254.1|44274.1|44254.1|44273.1|44253.1|1
1641239120000|2022-01-03 19:45:20|44275.6|44255.6|44274.1|44254.1|44275.6|44255.6|44274.1|44254.1|4
1641239130000|2022-01-03 19:45:30|||||||||2
1641239150000|2022-01-03 19:45:50|44270.6|44250.6|44269.1|44249.1|44270.6|44250.6|44269.1|44249.1|2
1641239170000|2022-01-03 19:46:10|||||||||1
1641239200000|2022-01-03 19:46:40|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1641239210000|2022-01-03 19:46:50|44265.1|44245.1|44260.6|44240.6|44265.1|44245.1|44259.1|44239.1|4
1641239220000|2022-01-03 19:47:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|2
1641239230000|2022-01-03 19:47:10|||||||||2
1641239240000|2022-01-03 19:47:20|44260.1|44240.1|44259.1|44239.1|44260.1|44240.1|44259.1|44239.1|0
1641239250000|2022-01-03 19:47:30|44257.6|44237.6|44259.1|44239.1|44259.1|44239.1|44257.6|44237.6|0
1641239260000|2022-01-03 19:47:40|44257.6|44237.6|44261.6|44241.6|44261.6|44241.6|44257.6|44237.6|1
1641239270000|2022-01-03 19:47:50|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1641239290000|2022-01-03 19:48:10|44257.6|44237.6|44259.1|44239.1|44259.1|44239.1|44257.6|44237.6|0
1641239300000|2022-01-03 19:48:20|44257.6|44237.6|44254.1|44234.1|44257.6|44237.6|44254.1|44234.1|2
1641239310000|2022-01-03 19:48:30|||||||||2
1641239320000|2022-01-03 19:48:40|44252.6|44232.6|44251.6|44231.6|44252.6|44232.6|44251.6|44231.6|2
1641239350000|2022-01-03 19:49:10|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|1
1641239370000|2022-01-03 19:49:30|44257.6|44237.6|44257.6|44237.6|44257.6|44237.6|44257.6|44237.6|2
1641239380000|2022-01-03 19:49:40|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|2
1641239410000|2022-01-03 19:50:10|44260.6|44240.6|44260.1|44240.1|44261.6|44241.6|44260.1|44240.1|1
1641239420000|2022-01-03 19:50:20|44260.6|44240.6|44264.1|44244.1|44264.1|44244.1|44260.6|44240.6|1
1641239430000|2022-01-03 19:50:30|||||||||2
1641239440000|2022-01-03 19:50:40|44262.6|44242.6|44261.6|44241.6|44262.6|44242.6|44259.1|44239.1|1
1641239450000|2022-01-03 19:50:50|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1641239460000|2022-01-03 19:51:00|44257.6|44237.6|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|0
1641239480000|2022-01-03 19:51:20|44257.6|44237.6|44256.6|44236.6|44258.1|44238.1|44256.6|44236.6|0
1641239490000|2022-01-03 19:51:30|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|0
1641239510000|2022-01-03 19:51:50|||||||||2
1641239520000|2022-01-03 19:52:00|||||||||2
1641239530000|2022-01-03 19:52:10|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|0
1641239550000|2022-01-03 19:52:30|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|0
1641239570000|2022-01-03 19:52:50|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1641239590000|2022-01-03 19:53:10|44260.6|44240.6|44261.6|44241.6|44261.6|44241.6|44260.6|44240.6|4
1641239610000|2022-01-03 19:53:30|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|0
1641239630000|2022-01-03 19:53:50|44256.1|44236.1|44250.1|44230.1|44256.1|44236.1|44250.1|44230.1|3
1641239640000|2022-01-03 19:54:00|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1641239690000|2022-01-03 19:54:50|44259.1|44239.1|44260.6|44240.6|44260.6|44240.6|44259.1|44239.1|2
1641239700000|2022-01-03 19:55:00|44258.1|44238.1|44256.6|44236.6|44259.6|44239.6|44256.6|44236.6|2
1641239720000|2022-01-03 19:55:20|44255.1|44235.1|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|0
1641239750000|2022-01-03 19:55:50|44255.6|44235.6|44256.6|44236.6|44256.6|44236.6|44255.6|44235.6|0
1641239760000|2022-01-03 19:56:00|44255.1|44235.1|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|0
1641239770000|2022-01-03 19:56:10|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1641239780000|2022-01-03 19:56:20|44252.6|44232.6|44250.1|44230.1|44252.6|44232.6|44250.1|44230.1|4
1641239790000|2022-01-03 19:56:30|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1641239810000|2022-01-03 19:56:50|44248.1|44228.1|44249.1|44229.1|44249.1|44229.1|44248.1|44228.1|1
1641239850000|2022-01-03 19:57:30|44250.6|44230.6|44249.1|44229.1|44250.6|44230.6|44249.1|44229.1|0
1641239880000|2022-01-03 19:58:00|||||||||1
1641239900000|2022-01-03 19:58:20|44247.6|44227.6|44249.1|44229.1|44249.1|44229.1|44247.6|44227.6|2
1641239910000|2022-01-03 19:58:30|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|44250.6|44230.6|2
1641239920000|2022-01-03 19:58:40|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1641239930000|2022-01-03 19:58:50|44250.1|44230.1|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|2
1641239940000|2022-01-03 19:59:00|||||||||1
1641239950000|2022-01-03 19:59:10|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1641239970000|2022-01-03 19:59:30|44252.6|44232.6|44254.1|44234.1|44254.1|44234.1|44252.6|44232.6|1
1641239990000|2022-01-03 19:59:50|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|3
1641240000000|2022-01-03 20:00:00|44259.6|44239.6|44263.1|44243.1|44263.1|44243.1|44258.1|44238.1|5
1641240050000|2022-01-03 20:00:50|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|2
1641240060000|2022-01-03 20:01:00|||||||||1
1641240070000|2022-01-03 20:01:10|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|1
1641240080000|2022-01-03 20:01:20|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|44263.6|44243.6|0
1641240090000|2022-01-03 20:01:30|44263.6|44243.6|44262.6|44242.6|44265.1|44245.1|44262.1|44242.1|2
1641240100000|2022-01-03 20:01:40|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|0
1641240110000|2022-01-03 20:01:50|44261.1|44241.1|44260.1|44240.1|44261.1|44241.1|44260.1|44240.1|0
1641240120000|2022-01-03 20:02:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1641240130000|2022-01-03 20:02:10|44260.1|44240.1|44271.6|44251.6|44271.6|44251.6|44259.1|44239.1|6
1641240140000|2022-01-03 20:02:20|44270.1|44250.1|44269.1|44249.1|44270.1|44250.1|44269.1|44249.1|0
1641240180000|2022-01-03 20:03:00|44266.6|44246.6|44258.6|44238.6|44266.6|44246.6|44258.6|44238.6|8
1641240190000|2022-01-03 20:03:10|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|44259.6|44239.6|4
1641240200000|2022-01-03 20:03:20|44260.1|44240.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|1
1641240210000|2022-01-03 20:03:30|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|1
1641240220000|2022-01-03 20:03:40|44259.6|44239.6|44261.1|44241.1|44261.1|44241.1|44259.6|44239.6|0
1641240230000|2022-01-03 20:03:50|44259.6|44239.6|44261.1|44241.1|44261.1|44241.1|44259.6|44239.6|0
1641240250000|2022-01-03 20:04:10|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1641240260000|2022-01-03 20:04:20|44260.1|44240.1|44260.6|44240.6|44260.6|44240.6|44260.1|44240.1|2
1641240270000|2022-01-03 20:04:30|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1641240300000|2022-01-03 20:05:00|44259.1|44239.1|44260.6|44240.6|44260.6|44240.6|44259.1|44239.1|3
1641240310000|2022-01-03 20:05:10|44260.1|44240.1|44259.1|44239.1|44260.6|44240.6|44259.1|44239.1|0
1641240320000|2022-01-03 20:05:20|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|1
1641240330000|2022-01-03 20:05:30|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|0
1641240340000|2022-01-03 20:05:40|44260.1|44240.1|44256.6|44236.6|44260.1|44240.1|44256.6|44236.6|2
1641240350000|2022-01-03 20:05:50|||||||||4
1641240360000|2022-01-03 20:06:00|44254.1|44234.1|44251.1|44231.1|44254.1|44234.1|44251.1|44231.1|4
1641240400000|2022-01-03 20:06:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|3
1641240410000|2022-01-03 20:06:50|44247.1|44227.1|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|2
1641240430000|2022-01-03 20:07:10|44247.1|44227.1|44246.1|44226.1|44247.1|44227.1|44246.1|44226.1|0
1641240440000|2022-01-03 20:07:20|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|1
1641240450000|2022-01-03 20:07:30|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1641240460000|2022-01-03 20:07:40|44241.6|44221.6|44241.6|44221.6|44242.6|44222.6|44241.6|44221.6|2
1641240470000|2022-01-03 20:07:50|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|1
1641240480000|2022-01-03 20:08:00|44242.6|44222.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|2
1641240500000|2022-01-03 20:08:20|||||||||3
1641240510000|2022-01-03 20:08:30|44245.6|44225.6|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|1
1641240540000|2022-01-03 20:09:00|||||||||1
1641240550000|2022-01-03 20:09:10|44244.1|44224.1|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|1
1641240560000|2022-01-03 20:09:20|44246.6|44226.6|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|1
1641240580000|2022-01-03 20:09:40|44245.6|44225.6|44249.1|44229.1|44249.1|44229.1|44245.6|44225.6|3
1641240610000|2022-01-03 20:10:10|||||||||1
1641240620000|2022-01-03 20:10:20|44250.6|44230.6|44257.6|44237.6|44257.6|44237.6|44250.6|44230.6|6
1641240630000|2022-01-03 20:10:30|44256.6|44236.6|44253.1|44233.1|44256.6|44236.6|44253.1|44233.1|2
1641240660000|2022-01-03 20:11:00|44249.1|44229.1|44248.1|44228.1|44249.1|44229.1|44248.1|44228.1|1
1641240690000|2022-01-03 20:11:30|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|0
1641240700000|2022-01-03 20:11:40|44244.1|44224.1|44239.1|44219.1|44244.1|44224.1|44239.1|44219.1|2
1641240720000|2022-01-03 20:12:00|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|1
1641240730000|2022-01-03 20:12:10|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|0
1641240740000|2022-01-03 20:12:20|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|0
1641240830000|2022-01-03 20:13:50|||||||||2
1641240860000|2022-01-03 20:14:20|||||||||1
1641240870000|2022-01-03 20:14:30|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|1
1641240900000|2022-01-03 20:15:00|44241.6|44221.6|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|1
1641240910000|2022-01-03 20:15:10|||||||||3
1641240920000|2022-01-03 20:15:20|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|1
1641240940000|2022-01-03 20:15:40|44249.6|44229.6|44246.6|44226.6|44249.6|44229.6|44246.6|44226.6|1
1641240950000|2022-01-03 20:15:50|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1641240960000|2022-01-03 20:16:00|44247.6|44227.6|44246.6|44226.6|44247.6|44227.6|44246.6|44226.6|0
1641240970000|2022-01-03 20:16:10|44245.1|44225.1|44244.1|44224.1|44245.1|44225.1|44244.1|44224.1|1
1641240980000|2022-01-03 20:16:20|44241.1|44221.1|44238.1|44218.1|44241.1|44221.1|44237.6|44217.6|2
1641240990000|2022-01-03 20:16:30|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|0
1641241000000|2022-01-03 20:16:40|||||||||1
1641241020000|2022-01-03 20:17:00|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|2
1641241040000|2022-01-03 20:17:20|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|0
1641241060000|2022-01-03 20:17:40|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|1
1641241090000|2022-01-03 20:18:10|||||||||2
1641241110000|2022-01-03 20:18:30|44239.1|44219.1|44236.6|44216.6|44239.1|44219.1|44236.6|44216.6|3
1641241140000|2022-01-03 20:19:00|44231.1|44211.1|44226.6|44206.6|44231.1|44211.1|44226.6|44206.6|5
1641241150000|2022-01-03 20:19:10|||||||||1
1641241160000|2022-01-03 20:19:20|44228.1|44208.1|44230.1|44210.1|44230.1|44210.1|44228.1|44208.1|2
1641241180000|2022-01-03 20:19:40|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1641241190000|2022-01-03 20:19:50|||||||||6
1641241200000|2022-01-03 20:20:00|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|2
1641241210000|2022-01-03 20:20:10|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|0
1641241230000|2022-01-03 20:20:30|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1641241240000|2022-01-03 20:20:40|||||||||2
1641241260000|2022-01-03 20:21:00|44230.1|44210.1|44230.6|44210.6|44231.6|44211.6|44229.1|44209.1|0
1641241270000|2022-01-03 20:21:10|44230.1|44210.1|44230.6|44210.6|44230.6|44210.6|44229.1|44209.1|0
1641241280000|2022-01-03 20:21:20|44229.1|44209.1|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|0
1641241300000|2022-01-03 20:21:40|44229.1|44209.1|44230.1|44210.1|44230.1|44210.1|44229.1|44209.1|17
1641241320000|2022-01-03 20:22:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1641241330000|2022-01-03 20:22:10|44236.6|44216.6|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|2
1641241340000|2022-01-03 20:22:20|44235.6|44215.6|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|0
1641241350000|2022-01-03 20:22:30|||||||||3
1641241360000|2022-01-03 20:22:40|44235.6|44215.6|44236.6|44216.6|44236.6|44216.6|44235.6|44215.6|0
1641241370000|2022-01-03 20:22:50|44235.6|44215.6|44234.1|44214.1|44235.6|44215.6|44234.1|44214.1|2
1641241380000|2022-01-03 20:23:00|44235.6|44215.6|44231.6|44211.6|44235.6|44215.6|44231.6|44211.6|0
1641241400000|2022-01-03 20:23:20|44233.1|44213.1|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|2
1641241420000|2022-01-03 20:23:40|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|44230.1|44210.1|4
1641241430000|2022-01-03 20:23:50|44228.6|44208.6|44226.6|44206.6|44228.6|44208.6|44226.6|44206.6|1
1641241450000|2022-01-03 20:24:10|||||||||1
1641241460000|2022-01-03 20:24:20|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|3
1641241480000|2022-01-03 20:24:40|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|44225.1|44205.1|5
1641241490000|2022-01-03 20:24:50|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|3
1641241500000|2022-01-03 20:25:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1641241510000|2022-01-03 20:25:10|44233.1|44213.1|44224.1|44204.1|44234.1|44214.1|44224.1|44204.1|9
1641241520000|2022-01-03 20:25:20|||||||||2
1641241530000|2022-01-03 20:25:30|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|3
1641241550000|2022-01-03 20:25:50|||||||||1
1641241580000|2022-01-03 20:26:20|44228.1|44208.1|44229.1|44209.1|44229.1|44209.1|44228.1|44208.1|1
1641241590000|2022-01-03 20:26:30|44228.1|44208.1|44229.1|44209.1|44229.1|44209.1|44228.1|44208.1|0
1641241610000|2022-01-03 20:26:50|44228.1|44208.1|44229.1|44209.1|44231.6|44211.6|44228.1|44208.1|2
1641241620000|2022-01-03 20:27:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44230.1|44210.1|5
1641241630000|2022-01-03 20:27:10|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|3
1641241650000|2022-01-03 20:27:30|44238.1|44218.1|44239.1|44219.1|44239.1|44219.1|44238.1|44218.1|0
1641241680000|2022-01-03 20:28:00|44243.1|44223.1|44244.1|44224.1|44244.1|44224.1|44243.1|44223.1|3
1641241700000|2022-01-03 20:28:20|||||||||1
1641241710000|2022-01-03 20:28:30|44242.6|44222.6|44239.1|44219.1|44242.6|44222.6|44239.1|44219.1|0
1641241730000|2022-01-03 20:28:50|44240.6|44220.6|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|0
1641241740000|2022-01-03 20:29:00|44240.6|44220.6|44241.6|44221.6|44241.6|44221.6|44240.6|44220.6|0
1641241750000|2022-01-03 20:29:10|||||||||1
1641241760000|2022-01-03 20:29:20|44244.1|44224.1|44249.6|44229.6|44249.6|44229.6|44244.1|44224.1|8
1641241770000|2022-01-03 20:29:30|44250.6|44230.6|44252.1|44232.1|44252.1|44232.1|44250.6|44230.6|3
1641241800000|2022-01-03 20:30:00|44253.6|44233.6|44256.6|44236.6|44256.6|44236.6|44253.6|44233.6|4
1641241810000|2022-01-03 20:30:10|44255.1|44235.1|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|2
1641241820000|2022-01-03 20:30:20|44254.1|44234.1|44252.6|44232.6|44254.1|44234.1|44252.6|44232.6|2
1641241830000|2022-01-03 20:30:30|44255.6|44235.6|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|6
1641241840000|2022-01-03 20:30:40|44250.1|44230.1|44249.1|44229.1|44252.6|44232.6|44249.1|44229.1|0
1641241850000|2022-01-03 20:30:50|44254.1|44234.1|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|10
1641241860000|2022-01-03 20:31:00|44256.6|44236.6|44262.1|44242.1|44263.1|44243.1|44256.6|44236.6|5
1641241870000|2022-01-03 20:31:10|44263.1|44243.1|44264.1|44244.1|44264.1|44244.1|44259.1|44239.1|6
1641241880000|2022-01-03 20:31:20|44261.6|44241.6|44264.1|44244.1|44264.1|44244.1|44259.1|44239.1|1
1641241890000|2022-01-03 20:31:30|44260.1|44240.1|44259.1|44239.1|44260.1|44240.1|44259.1|44239.1|2
1641241900000|2022-01-03 20:31:40|44257.6|44237.6|44256.6|44236.6|44257.6|44237.6|44256.6|44236.6|0
1641241910000|2022-01-03 20:31:50|||||||||1
1641241930000|2022-01-03 20:32:10|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1641241950000|2022-01-03 20:32:30|44260.1|44240.1|44259.1|44239.1|44260.1|44240.1|44259.1|44239.1|1
1641241960000|2022-01-03 20:32:40|||||||||1
1641242010000|2022-01-03 20:33:30|44257.6|44237.6|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|0
1641242030000|2022-01-03 20:33:50|||||||||4
1641242040000|2022-01-03 20:34:00|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|0
1641242050000|2022-01-03 20:34:10|44257.6|44237.6|44256.6|44236.6|44257.6|44237.6|44256.6|44236.6|0
1641242060000|2022-01-03 20:34:20|44259.1|44239.1|44260.6|44240.6|44261.6|44241.6|44259.1|44239.1|1
1641242070000|2022-01-03 20:34:30|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|1
1641242080000|2022-01-03 20:34:40|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|3
1641242110000|2022-01-03 20:35:10|||||||||2
1641242130000|2022-01-03 20:35:30|44255.6|44235.6|44250.6|44230.6|44255.6|44235.6|44250.6|44230.6|3
1641242140000|2022-01-03 20:35:40|44251.6|44231.6|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|4
1641242150000|2022-01-03 20:35:50|44257.6|44237.6|44261.6|44241.6|44261.6|44241.6|44257.6|44237.6|0
1641242160000|2022-01-03 20:36:00|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|4
1641242170000|2022-01-03 20:36:10|||||||||1
1641242180000|2022-01-03 20:36:20|44260.1|44240.1|44261.6|44241.6|44261.6|44241.6|44260.1|44240.1|0
1641242190000|2022-01-03 20:36:30|44260.6|44240.6|44263.1|44243.1|44263.1|44243.1|44260.6|44240.6|0
1641242200000|2022-01-03 20:36:40|44260.1|44240.1|44263.1|44243.1|44263.1|44243.1|44260.1|44240.1|0
1641242220000|2022-01-03 20:37:00|44260.6|44240.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|0
1641242260000|2022-01-03 20:37:40|||||||||2
1641242270000|2022-01-03 20:37:50|||||||||2
1641242280000|2022-01-03 20:38:00|44257.6|44237.6|44254.1|44234.1|44259.1|44239.1|44254.1|44234.1|5
1641242310000|2022-01-03 20:38:30|44252.6|44232.6|44247.6|44227.6|44252.6|44232.6|44247.6|44227.6|3
1641242320000|2022-01-03 20:38:40|44246.6|44226.6|44245.6|44225.6|44246.6|44226.6|44244.1|44224.1|1
1641242340000|2022-01-03 20:39:00|44246.6|44226.6|44246.6|44226.6|44249.1|44229.1|44246.6|44226.6|1
1641242350000|2022-01-03 20:39:10|44245.1|44225.1|44244.1|44224.1|44245.1|44225.1|44244.1|44224.1|0
1641242360000|2022-01-03 20:39:20|44242.6|44222.6|44241.6|44221.6|44242.6|44222.6|44241.6|44221.6|0
1641242370000|2022-01-03 20:39:30|||||||||1
1641242390000|2022-01-03 20:39:50|44240.1|44220.1|44235.1|44215.1|44241.6|44221.6|44235.1|44215.1|3
1641242400000|2022-01-03 20:40:00|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|15
1641242410000|2022-01-03 20:40:10|44227.6|44207.6|44229.1|44209.1|44229.1|44209.1|44227.6|44207.6|1
1641242420000|2022-01-03 20:40:20|44227.6|44207.6|44226.6|44206.6|44227.6|44207.6|44226.6|44206.6|0
1641242440000|2022-01-03 20:40:40|44228.1|44208.1|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|2
1641242450000|2022-01-03 20:40:50|||||||||1
1641242460000|2022-01-03 20:41:00|||||||||1
1641242470000|2022-01-03 20:41:10|||||||||1
1641242480000|2022-01-03 20:41:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|2
1641242490000|2022-01-03 20:41:30|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1641242510000|2022-01-03 20:41:50|44222.6|44202.6|44219.1|44199.1|44222.6|44202.6|44219.1|44199.1|1
1641242520000|2022-01-03 20:42:00|44216.1|44196.1|44214.1|44194.1|44216.1|44196.1|44209.1|44189.1|9
1641242530000|2022-01-03 20:42:10|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|0
1641242540000|2022-01-03 20:42:20|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|0
1641242560000|2022-01-03 20:42:40|44219.1|44199.1|44221.6|44201.6|44221.6|44201.6|44219.1|44199.1|1
1641242570000|2022-01-03 20:42:50|44223.1|44203.1|44220.6|44200.6|44223.1|44203.1|44220.6|44200.6|5
1641242580000|2022-01-03 20:43:00|44218.1|44198.1|44219.1|44199.1|44219.1|44199.1|44216.6|44196.6|1
1641242600000|2022-01-03 20:43:20|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|44218.1|44198.1|0
1641242610000|2022-01-03 20:43:30|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44217.6|44197.6|8
1641242620000|2022-01-03 20:43:40|44216.6|44196.6|44219.1|44199.1|44219.1|44199.1|44216.6|44196.6|1
1641242630000|2022-01-03 20:43:50|44217.6|44197.6|44216.6|44196.6|44218.1|44198.1|44216.6|44196.6|0
1641242640000|2022-01-03 20:44:00|44218.1|44198.1|44219.1|44199.1|44219.1|44199.1|44218.1|44198.1|0
1641242650000|2022-01-03 20:44:10|44217.6|44197.6|44223.1|44203.1|44223.1|44203.1|44216.6|44196.6|10
1641242660000|2022-01-03 20:44:20|44220.6|44200.6|44221.6|44201.6|44223.1|44203.1|44220.6|44200.6|0
1641242670000|2022-01-03 20:44:30|44223.1|44203.1|44218.1|44198.1|44223.1|44203.1|44218.1|44198.1|0
1641242680000|2022-01-03 20:44:40|||||||||1
1641242690000|2022-01-03 20:44:50|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44215.1|44195.1|4
1641242700000|2022-01-03 20:45:00|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|44223.1|44203.1|1
1641242710000|2022-01-03 20:45:10|44225.6|44205.6|44228.1|44208.1|44228.1|44208.1|44225.6|44205.6|0
1641242720000|2022-01-03 20:45:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|2
1641242740000|2022-01-03 20:45:40|44228.1|44208.1|44230.6|44210.6|44230.6|44210.6|44228.1|44208.1|1
1641242750000|2022-01-03 20:45:50|44231.6|44211.6|44236.6|44216.6|44239.1|44219.1|44231.6|44211.6|2
1641242760000|2022-01-03 20:46:00|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|44238.1|44218.1|1
1641242770000|2022-01-03 20:46:10|44236.6|44216.6|44238.1|44218.1|44238.1|44218.1|44236.6|44216.6|1
1641242780000|2022-01-03 20:46:20|||||||||3
1641242790000|2022-01-03 20:46:30|44236.6|44216.6|44238.1|44218.1|44238.1|44218.1|44236.6|44216.6|1
1641242800000|2022-01-03 20:46:40|44240.6|44220.6|44235.1|44215.1|44243.1|44223.1|44235.1|44215.1|13
1641242810000|2022-01-03 20:46:50|44234.1|44214.1|44226.6|44206.6|44234.1|44214.1|44226.6|44206.6|2
1641242840000|2022-01-03 20:47:20|44224.6|44204.6|44220.6|44200.6|44224.6|44204.6|44219.1|44199.1|4
1641242860000|2022-01-03 20:47:40|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|44223.6|44203.6|3
1641242870000|2022-01-03 20:47:50|44223.1|44203.1|44222.1|44202.1|44223.1|44203.1|44222.1|44202.1|0
1641242880000|2022-01-03 20:48:00|44225.1|44205.1|44226.1|44206.1|44226.1|44206.1|44225.1|44205.1|2
1641242900000|2022-01-03 20:48:20|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44227.1|44207.1|0
1641242910000|2022-01-03 20:48:30|44226.1|44206.1|44224.6|44204.6|44226.1|44206.1|44224.6|44204.6|0
1641242920000|2022-01-03 20:48:40|44225.6|44205.6|44227.1|44207.1|44227.1|44207.1|44225.6|44205.6|1
1641242930000|2022-01-03 20:48:50|||||||||24
1641242940000|2022-01-03 20:49:00|44230.6|44210.6|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|6
1641242950000|2022-01-03 20:49:10|44230.1|44210.1|44229.1|44209.1|44230.1|44210.1|44229.1|44209.1|0
1641242970000|2022-01-03 20:49:30|44230.6|44210.6|44231.6|44211.6|44231.6|44211.6|44230.6|44210.6|1
1641242980000|2022-01-03 20:49:40|44233.1|44213.1|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|2
1641242990000|2022-01-03 20:49:50|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44231.6|44211.6|0
1641243000000|2022-01-03 20:50:00|44232.6|44212.6|44231.6|44211.6|44232.6|44212.6|44229.1|44209.1|3
1641243010000|2022-01-03 20:50:10|44229.1|44209.1|44233.1|44213.1|44233.1|44213.1|44229.1|44209.1|2
1641243020000|2022-01-03 20:50:20|44232.1|44212.1|44230.6|44210.6|44233.1|44213.1|44230.6|44210.6|0
1641243030000|2022-01-03 20:50:30|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|6
1641243040000|2022-01-03 20:50:40|44231.6|44211.6|44228.1|44208.1|44231.6|44211.6|44228.1|44208.1|1
1641243060000|2022-01-03 20:51:00|44227.1|44207.1|44226.6|44206.6|44228.1|44208.1|44226.6|44206.6|2
1641243070000|2022-01-03 20:51:10|44225.6|44205.6|44226.6|44206.6|44226.6|44206.6|44225.6|44205.6|0
1641243080000|2022-01-03 20:51:20|44225.6|44205.6|44227.1|44207.1|44227.1|44207.1|44225.6|44205.6|0
1641243090000|2022-01-03 20:51:30|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44225.1|44205.1|0
1641243100000|2022-01-03 20:51:40|44230.6|44210.6|44233.1|44213.1|44238.1|44218.1|44230.6|44210.6|2
1641243110000|2022-01-03 20:51:50|44234.6|44214.6|44234.1|44214.1|44235.6|44215.6|44233.1|44213.1|0
1641243120000|2022-01-03 20:52:00|44232.6|44212.6|44234.1|44214.1|44234.1|44214.1|44232.6|44212.6|0
1641243140000|2022-01-03 20:52:20|44235.6|44215.6|44236.6|44216.6|44236.6|44216.6|44235.6|44215.6|0
1641243150000|2022-01-03 20:52:30|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|6
1641243180000|2022-01-03 20:53:00|44243.1|44223.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|1
1641243190000|2022-01-03 20:53:10|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|2
1641243200000|2022-01-03 20:53:20|44235.1|44215.1|44239.1|44219.1|44239.1|44219.1|44234.1|44214.1|0
1641243210000|2022-01-03 20:53:30|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1641243220000|2022-01-03 20:53:40|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|2
1641243230000|2022-01-03 20:53:50|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|0
1641243240000|2022-01-03 20:54:00|44240.1|44220.1|44241.6|44221.6|44241.6|44221.6|44240.1|44220.1|0
1641243250000|2022-01-03 20:54:10|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1641243260000|2022-01-03 20:54:20|44239.1|44219.1|44235.6|44215.6|44239.1|44219.1|44235.6|44215.6|3
1641243270000|2022-01-03 20:54:30|44234.1|44214.1|44230.6|44210.6|44234.6|44214.6|44230.6|44210.6|0
1641243280000|2022-01-03 20:54:40|44229.1|44209.1|44234.6|44214.6|44234.6|44214.6|44229.1|44209.1|1
1641243290000|2022-01-03 20:54:50|44235.6|44215.6|44239.6|44219.6|44239.6|44219.6|44235.6|44215.6|0
1641243300000|2022-01-03 20:55:00|44241.1|44221.1|44238.1|44218.1|44243.1|44223.1|44238.1|44218.1|0
1641243310000|2022-01-03 20:55:10|44236.6|44216.6|44232.1|44212.1|44236.6|44216.6|44232.1|44212.1|5
1641243320000|2022-01-03 20:55:20|44229.6|44209.6|44228.1|44208.1|44229.6|44209.6|44228.1|44208.1|2
1641243340000|2022-01-03 20:55:40|44229.6|44209.6|44228.1|44208.1|44229.6|44209.6|44228.1|44208.1|0
1641243350000|2022-01-03 20:55:50|44226.6|44206.6|44225.6|44205.6|44226.6|44206.6|44225.6|44205.6|0
1641243360000|2022-01-03 20:56:00|||||||||2
1641243370000|2022-01-03 20:56:10|44227.1|44207.1|44228.1|44208.1|44228.1|44208.1|44227.1|44207.1|1
1641243380000|2022-01-03 20:56:20|44230.6|44210.6|44235.6|44215.6|44235.6|44215.6|44230.6|44210.6|0
1641243390000|2022-01-03 20:56:30|44237.1|44217.1|44235.6|44215.6|44237.1|44217.1|44233.1|44213.1|0
1641243400000|2022-01-03 20:56:40|44237.1|44217.1|44239.6|44219.6|44239.6|44219.6|44235.6|44215.6|0
1641243410000|2022-01-03 20:56:50|44238.1|44218.1|44238.1|44218.1|44243.1|44223.1|44238.1|44218.1|0
1641243420000|2022-01-03 20:57:00|44239.6|44219.6|44238.1|44218.1|44243.1|44223.1|44238.1|44218.1|4
1641243430000|2022-01-03 20:57:10|44237.1|44217.1|44235.6|44215.6|44237.1|44217.1|44235.6|44215.6|0
1641243440000|2022-01-03 20:57:20|44238.1|44218.1|44239.6|44219.6|44243.1|44223.1|44238.1|44218.1|2
1641243450000|2022-01-03 20:57:30|44240.6|44220.6|44240.6|44220.6|44243.1|44223.1|44238.1|44218.1|0
1641243460000|2022-01-03 20:57:40|44242.1|44222.1|44238.1|44218.1|44243.1|44223.1|44238.1|44218.1|1
1641243470000|2022-01-03 20:57:50|44242.1|44222.1|44241.6|44221.6|44243.1|44223.1|44241.6|44221.6|4
1641243480000|2022-01-03 20:58:00|44240.6|44220.6|44238.1|44218.1|44240.6|44220.6|44238.1|44218.1|0
1641243490000|2022-01-03 20:58:10|44236.6|44216.6|44238.1|44218.1|44238.1|44218.1|44236.6|44216.6|3
1641243510000|2022-01-03 20:58:30|44235.6|44215.6|44235.6|44215.6|44237.1|44217.1|44235.6|44215.6|0
1641243520000|2022-01-03 20:58:40|44237.1|44217.1|44238.1|44218.1|44238.1|44218.1|44237.1|44217.1|2
1641243540000|2022-01-03 20:59:00|44239.6|44219.6|44233.1|44213.1|44240.6|44220.6|44233.1|44213.1|4
1641243550000|2022-01-03 20:59:10|44231.6|44211.6|44233.1|44213.1|44233.1|44213.1|44230.6|44210.6|0
1641243560000|2022-01-03 20:59:20|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44230.6|44210.6|4
1641243570000|2022-01-03 20:59:30|44233.1|44213.1|44228.1|44208.1|44233.1|44213.1|44227.1|44207.1|1
1641243580000|2022-01-03 20:59:40|44230.6|44210.6|44230.6|44210.6|44232.1|44212.1|44230.6|44210.6|6
1641243590000|2022-01-03 20:59:50|44232.1|44212.1|44233.1|44213.1|44235.6|44215.6|44230.6|44210.6|4
1641243600000|2022-01-03 21:00:00|44231.1|44211.1|44228.1|44208.1|44231.6|44211.6|44225.6|44205.6|14
1641243610000|2022-01-03 21:00:10|44226.6|44206.6|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|2
1641243640000|2022-01-03 21:00:40|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|8
1641243670000|2022-01-03 21:01:10|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|5
1641243680000|2022-01-03 21:01:20|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|0
1641243700000|2022-01-03 21:01:40|44226.6|44206.6|44228.1|44208.1|44228.1|44208.1|44226.6|44206.6|1
1641243710000|2022-01-03 21:01:50|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1641243770000|2022-01-03 21:02:50|44232.1|44212.1|44230.6|44210.6|44232.1|44212.1|44230.6|44210.6|1
1641243780000|2022-01-03 21:03:00|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|1
1641243800000|2022-01-03 21:03:20|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|0
1641243810000|2022-01-03 21:03:30|44232.1|44212.1|44233.1|44213.1|44233.1|44213.1|44232.1|44212.1|1
1641243820000|2022-01-03 21:03:40|44231.6|44211.6|44233.1|44213.1|44233.1|44213.1|44230.6|44210.6|1
1641243830000|2022-01-03 21:03:50|44234.1|44214.1|44235.6|44215.6|44235.6|44215.6|44234.1|44214.1|1
1641243870000|2022-01-03 21:04:30|||||||||1
1641243900000|2022-01-03 21:05:00|44240.6|44220.6|44245.6|44225.6|44245.6|44225.6|44240.6|44220.6|11
1641243930000|2022-01-03 21:05:30|44247.1|44227.1|44247.1|44227.1|44247.1|44227.1|44247.1|44227.1|0
1641243940000|2022-01-03 21:05:40|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|0
1641243990000|2022-01-03 21:06:30|44250.6|44230.6|44248.1|44228.1|44250.6|44230.6|44248.1|44228.1|1
1641244000000|2022-01-03 21:06:40|44249.6|44229.6|44248.1|44228.1|44250.6|44230.6|44248.1|44228.1|0
1641244010000|2022-01-03 21:06:50|||||||||1
1641244020000|2022-01-03 21:07:00|||||||||2
1641244060000|2022-01-03 21:07:40|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1641244070000|2022-01-03 21:07:50|44247.1|44227.1|44248.1|44228.1|44248.1|44228.1|44245.6|44225.6|0
1641244080000|2022-01-03 21:08:00|44245.6|44225.6|44243.1|44223.1|44245.6|44225.6|44243.1|44223.1|2
1641244090000|2022-01-03 21:08:10|44241.6|44221.6|44238.1|44218.1|44241.6|44221.6|44238.1|44218.1|0
1641244100000|2022-01-03 21:08:20|44235.6|44215.6|44235.6|44215.6|44235.6|44215.6|44234.1|44214.1|2
1641244170000|2022-01-03 21:09:30|||||||||1
1641244230000|2022-01-03 21:10:30|44233.6|44213.6|44230.6|44210.6|44233.6|44213.6|44230.6|44210.6|2
1641244240000|2022-01-03 21:10:40|||||||||1
1641244250000|2022-01-03 21:10:50|||||||||1
1641244260000|2022-01-03 21:11:00|44229.1|44209.1|44230.6|44210.6|44230.6|44210.6|44228.1|44208.1|0
1641244310000|2022-01-03 21:11:50|||||||||1
1641244350000|2022-01-03 21:12:30|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1641244360000|2022-01-03 21:12:40|44228.1|44208.1|44230.6|44210.6|44233.1|44213.1|44228.1|44208.1|0
1641244380000|2022-01-03 21:13:00|44231.6|44211.6|44230.6|44210.6|44231.6|44211.6|44230.6|44210.6|0
1641244390000|2022-01-03 21:13:10|||||||||1
1641244440000|2022-01-03 21:14:00|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|2
1641244450000|2022-01-03 21:14:10|44226.6|44206.6|44225.6|44205.6|44226.6|44206.6|44225.6|44205.6|0
1641244520000|2022-01-03 21:15:20|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|2
1641244570000|2022-01-03 21:16:10|||||||||3
1641244590000|2022-01-03 21:16:30|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|1
1641244600000|2022-01-03 21:16:40|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641244780000|2022-01-03 21:19:40|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|1
1641244900000|2022-01-03 21:21:40|||||||||1
1641244940000|2022-01-03 21:22:20|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641244960000|2022-01-03 21:22:40|44224.1|44204.1|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|0
1641244970000|2022-01-03 21:22:50|44223.1|44203.1|44221.6|44201.6|44223.1|44203.1|44221.6|44201.6|0
1641244980000|2022-01-03 21:23:00|||||||||3
1641244990000|2022-01-03 21:23:10|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|1
1641245000000|2022-01-03 21:23:20|||||||||1
1641245010000|2022-01-03 21:23:30|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641245040000|2022-01-03 21:24:00|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|1
1641245060000|2022-01-03 21:24:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|6
1641245070000|2022-01-03 21:24:30|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|44228.1|44208.1|5
1641245100000|2022-01-03 21:25:00|44226.6|44206.6|44225.6|44205.6|44226.6|44206.6|44224.1|44204.1|0
1641245130000|2022-01-03 21:25:30|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1641245140000|2022-01-03 21:25:40|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|0
1641245150000|2022-01-03 21:25:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1641245210000|2022-01-03 21:26:50|||||||||1
1641245220000|2022-01-03 21:27:00|||||||||2
1641245240000|2022-01-03 21:27:20|||||||||1
1641245300000|2022-01-03 21:28:20|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|0
1641245340000|2022-01-03 21:29:00|44224.1|44204.1|44226.6|44206.6|44228.1|44208.1|44224.1|44204.1|2
1641245350000|2022-01-03 21:29:10|44230.1|44210.1|44230.6|44210.6|44232.1|44212.1|44229.1|44209.1|2
1641245360000|2022-01-03 21:29:20|44234.1|44214.1|44232.1|44212.1|44234.1|44214.1|44232.1|44212.1|8
1641245370000|2022-01-03 21:29:30|44234.1|44214.1|44233.1|44213.1|44234.1|44214.1|44233.1|44213.1|0
1641245380000|2022-01-03 21:29:40|44231.6|44211.6|44225.6|44205.6|44231.6|44211.6|44225.6|44205.6|5
1641245390000|2022-01-03 21:29:50|44226.6|44206.6|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|1
1641245400000|2022-01-03 21:30:00|44230.1|44210.1|44231.6|44211.6|44231.6|44211.6|44229.6|44209.6|3
1641245410000|2022-01-03 21:30:10|||||||||1
1641245420000|2022-01-03 21:30:20|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|44229.6|44209.6|6
1641245430000|2022-01-03 21:30:30|44228.1|44208.1|44224.1|44204.1|44228.1|44208.1|44224.1|44204.1|1
1641245440000|2022-01-03 21:30:40|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|1
1641245500000|2022-01-03 21:31:40|44227.1|44207.1|44225.6|44205.6|44228.1|44208.1|44225.6|44205.6|0
1641245540000|2022-01-03 21:32:20|44226.6|44206.6|44230.1|44210.1|44230.1|44210.1|44226.6|44206.6|1
1641245550000|2022-01-03 21:32:30|44229.1|44209.1|44232.6|44212.6|44232.6|44212.6|44229.1|44209.1|0
1641245580000|2022-01-03 21:33:00|44234.1|44214.1|44235.6|44215.6|44235.6|44215.6|44234.1|44214.1|3
1641245630000|2022-01-03 21:33:50|44238.1|44218.1|44240.6|44220.6|44240.6|44220.6|44238.1|44218.1|3
1641245720000|2022-01-03 21:35:20|44245.6|44225.6|44248.6|44228.6|44248.6|44228.6|44245.6|44225.6|17
1641245780000|2022-01-03 21:36:20|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|44249.6|44229.6|3
1641245800000|2022-01-03 21:36:40|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|4
1641245810000|2022-01-03 21:36:50|44247.1|44227.1|44248.1|44228.1|44248.1|44228.1|44247.1|44227.1|3
1641245820000|2022-01-03 21:37:00|44247.1|44227.1|44244.6|44224.6|44247.1|44227.1|44244.6|44224.6|0
1641245830000|2022-01-03 21:37:10|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|1
1641245870000|2022-01-03 21:37:50|44244.6|44224.6|44246.6|44226.6|44246.6|44226.6|44244.6|44224.6|2
1641245900000|2022-01-03 21:38:20|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44243.1|44223.1|0
1641245910000|2022-01-03 21:38:30|44244.1|44224.1|44243.1|44223.1|44244.1|44224.1|44243.1|44223.1|0
1641245920000|2022-01-03 21:38:40|44245.6|44225.6|44243.1|44223.1|44245.6|44225.6|44243.1|44223.1|0
1641245930000|2022-01-03 21:38:50|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|44244.6|44224.6|0
1641245940000|2022-01-03 21:39:00|44245.6|44225.6|44244.6|44224.6|44245.6|44225.6|44243.1|44223.1|2
1641245950000|2022-01-03 21:39:10|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|44245.6|44225.6|0
1641245960000|2022-01-03 21:39:20|44243.1|44223.1|44244.1|44224.1|44244.6|44224.6|44243.1|44223.1|0
1641245970000|2022-01-03 21:39:30|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|44243.1|44223.1|0
1641245980000|2022-01-03 21:39:40|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|0
1641246000000|2022-01-03 21:40:00|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|44240.1|44220.1|0
1641246010000|2022-01-03 21:40:10|44239.1|44219.1|44236.6|44216.6|44241.6|44221.6|44236.6|44216.6|3
1641246040000|2022-01-03 21:40:40|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|1
1641246050000|2022-01-03 21:40:50|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|0
1641246060000|2022-01-03 21:41:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|3
1641246110000|2022-01-03 21:41:50|44232.6|44212.6|44234.1|44214.1|44234.1|44214.1|44232.6|44212.6|2
1641246140000|2022-01-03 21:42:20|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|44233.1|44213.1|2
1641246150000|2022-01-03 21:42:30|44234.1|44214.1|44230.6|44210.6|44234.1|44214.1|44230.6|44210.6|0
1641246170000|2022-01-03 21:42:50|44229.1|44209.1|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|4
1641246180000|2022-01-03 21:43:00|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|44225.6|44205.6|2
1641246210000|2022-01-03 21:43:30|44229.1|44209.1|44233.1|44213.1|44233.1|44213.1|44229.1|44209.1|1
1641246220000|2022-01-03 21:43:40|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|44234.6|44214.6|1
1641246240000|2022-01-03 21:44:00|44237.1|44217.1|44234.6|44214.6|44237.1|44217.1|44234.6|44214.6|2
1641246250000|2022-01-03 21:44:10|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|44237.1|44217.1|0
1641246260000|2022-01-03 21:44:20|44235.6|44215.6|44237.1|44217.1|44237.1|44217.1|44235.6|44215.6|0
1641246270000|2022-01-03 21:44:30|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|0
1641246280000|2022-01-03 21:44:40|44236.6|44216.6|44235.6|44215.6|44236.6|44216.6|44235.6|44215.6|2
1641246290000|2022-01-03 21:44:50|||||||||1
1641246300000|2022-01-03 21:45:00|44237.1|44217.1|44238.1|44218.1|44238.1|44218.1|44237.1|44217.1|3
1641246350000|2022-01-03 21:45:50|||||||||1
1641246400000|2022-01-03 21:46:40|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|44239.6|44219.6|0
1641246420000|2022-01-03 21:47:00|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|44240.6|44220.6|0
1641246450000|2022-01-03 21:47:30|44238.1|44218.1|44235.6|44215.6|44238.1|44218.1|44235.6|44215.6|2
1641246480000|2022-01-03 21:48:00|||||||||1
1641246540000|2022-01-03 21:49:00|44236.6|44216.6|44236.6|44216.6|44238.1|44218.1|44233.1|44213.1|0
1641246550000|2022-01-03 21:49:10|44235.6|44215.6|44238.1|44218.1|44238.1|44218.1|44235.6|44215.6|1
1641246560000|2022-01-03 21:49:20|44236.6|44216.6|44235.6|44215.6|44238.1|44218.1|44235.6|44215.6|0
1641246570000|2022-01-03 21:49:30|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|2
1641246580000|2022-01-03 21:49:40|44233.1|44213.1|44229.6|44209.6|44233.1|44213.1|44228.1|44208.1|1
1641246590000|2022-01-03 21:49:50|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44228.1|44208.1|0
1641246610000|2022-01-03 21:50:10|44229.1|44209.1|44225.6|44205.6|44229.1|44209.1|44225.6|44205.6|3
1641246690000|2022-01-03 21:51:30|||||||||2
1641246720000|2022-01-03 21:52:00|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|2
1641246730000|2022-01-03 21:52:10|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|3
1641246740000|2022-01-03 21:52:20|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|3
1641246750000|2022-01-03 21:52:30|44216.1|44196.1|44215.1|44195.1|44216.1|44196.1|44215.1|44195.1|1
1641246760000|2022-01-03 21:52:40|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|1
1641246790000|2022-01-03 21:53:10|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|2
1641246810000|2022-01-03 21:53:30|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|44214.6|44194.6|1
1641246820000|2022-01-03 21:53:40|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|3
1641246850000|2022-01-03 21:54:10|44210.6|44190.6|44210.6|44190.6|44210.6|44190.6|44210.6|44190.6|0
1641246900000|2022-01-03 21:55:00|||||||||1
1641246920000|2022-01-03 21:55:20|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|44209.6|44189.6|6
1641246930000|2022-01-03 21:55:30|||||||||1
1641246950000|2022-01-03 21:55:50|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44206.1|44186.1|1
1641246960000|2022-01-03 21:56:00|44206.1|44186.1|44202.6|44182.6|44206.6|44186.6|44202.6|44182.6|3
1641246970000|2022-01-03 21:56:10|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|4
1641246990000|2022-01-03 21:56:30|||||||||1
1641247000000|2022-01-03 21:56:40|44206.1|44186.1|44207.6|44187.6|44207.6|44187.6|44206.1|44186.1|0
1641247010000|2022-01-03 21:56:50|44210.1|44190.1|44207.6|44187.6|44210.1|44190.1|44207.6|44187.6|0
1641247030000|2022-01-03 21:57:10|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|0
1641247050000|2022-01-03 21:57:30|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|1
1641247080000|2022-01-03 21:58:00|||||||||2
1641247100000|2022-01-03 21:58:20|44206.1|44186.1|44205.1|44185.1|44207.6|44187.6|44205.1|44185.1|0
1641247120000|2022-01-03 21:58:40|44203.6|44183.6|44206.1|44186.1|44206.1|44186.1|44203.6|44183.6|4
1641247130000|2022-01-03 21:58:50|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|44207.6|44187.6|0
1641247140000|2022-01-03 21:59:00|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|1
1641247170000|2022-01-03 21:59:30|44213.6|44193.6|44212.6|44192.6|44213.6|44193.6|44212.6|44192.6|2
1641247180000|2022-01-03 21:59:40|||||||||2
1641247190000|2022-01-03 21:59:50|44211.1|44191.1|44207.1|44187.1|44211.1|44191.1|44206.1|44186.1|1
1641250800000|2022-01-03 23:00:00|44232|44212|44226|44206|44232|44212|44222.5|44202.5|6
1641250810000|2022-01-03 23:00:10|44228.5|44208.5|44231|44211|44231|44211|44228.5|44208.5|0
1641250820000|2022-01-03 23:00:20|||||||||1
1641250830000|2022-01-03 23:00:30|44228.5|44208.5|44226|44206|44228.5|44208.5|44226|44206|2
1641250840000|2022-01-03 23:00:40|44223.5|44203.5|44221|44201|44223.5|44203.5|44221|44201|2
1641250860000|2022-01-03 23:01:00|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|1
1641250900000|2022-01-03 23:01:40|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1641250920000|2022-01-03 23:02:00|44216.5|44196.5|44215|44195|44216.5|44196.5|44215|44195|1
1641250930000|2022-01-03 23:02:10|44214|44194|44214|44194|44214|44194|44214|44194|0
1641250950000|2022-01-03 23:02:30|44212.5|44192.5|44203.5|44183.5|44212.5|44192.5|44203.5|44183.5|1
1641250960000|2022-01-03 23:02:40|44201|44181|44201|44181|44201|44181|44201|44181|2
1641250970000|2022-01-03 23:02:50|44200|44180|44198.5|44178.5|44200|44180|44198.5|44178.5|2
1641250980000|2022-01-03 23:03:00|44196|44176|44196|44176|44196|44176|44196|44176|1
1641250990000|2022-01-03 23:03:10|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|1
1641251010000|2022-01-03 23:03:30|44191|44171|44191|44171|44191|44171|44191|44171|4
1641251020000|2022-01-03 23:03:40|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|0
1641251030000|2022-01-03 23:03:50|44192.5|44172.5|44191|44171|44192.5|44172.5|44191|44171|3
1641251040000|2022-01-03 23:04:00|||||||||2
1641251080000|2022-01-03 23:04:40|44189.5|44169.5|44176|44156|44189.5|44169.5|44176|44156|6
1641251090000|2022-01-03 23:04:50|44175|44155|44173.5|44153.5|44175|44155|44173.5|44153.5|0
1641251100000|2022-01-03 23:05:00|44175|44155|44176|44156|44176|44156|44173.5|44153.5|1
1641251110000|2022-01-03 23:05:10|44174.5|44154.5|44173.5|44153.5|44176|44156|44173.5|44153.5|0
1641251120000|2022-01-03 23:05:20|44175|44155|44168|44148|44176|44156|44168|44148|3
1641251130000|2022-01-03 23:05:30|44166|44146|44162|44142|44166|44146|44162|44142|0
1641251140000|2022-01-03 23:05:40|44162.5|44142.5|44163.5|44143.5|44163.5|44143.5|44162.5|44142.5|0
1641251150000|2022-01-03 23:05:50|44164.5|44144.5|44164.5|44144.5|44166|44146|44164.5|44144.5|1
1641251160000|2022-01-03 23:06:00|44163|44143|44162|44142|44166|44146|44162|44142|0
1641251170000|2022-01-03 23:06:10|44161|44141|44161|44141|44161|44141|44161|44141|0
1641251180000|2022-01-03 23:06:20|44163.5|44143.5|44161|44141|44166|44146|44161|44141|0
1641251200000|2022-01-03 23:06:40|44163|44143|44166|44146|44166|44146|44163|44143|6
1641251210000|2022-01-03 23:06:50|44165|44145|44162|44142|44165|44145|44162|44142|3
1641251220000|2022-01-03 23:07:00|44157|44137|44151|44131|44157|44137|44151|44131|2
1641251230000|2022-01-03 23:07:10|44149.5|44129.5|44151|44131|44151|44131|44149.5|44129.5|1
1641251260000|2022-01-03 23:07:40|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|1
1641251270000|2022-01-03 23:07:50|44155|44135|44156|44136|44156|44136|44155|44135|1
1641251360000|2022-01-03 23:09:20|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|44158.5|44138.5|0
1641251370000|2022-01-03 23:09:30|||||||||1
1641251400000|2022-01-03 23:10:00|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|3
1641251410000|2022-01-03 23:10:10|||||||||2
1641251420000|2022-01-03 23:10:20|||||||||1
1641251430000|2022-01-03 23:10:30|44161|44141|44161|44141|44161|44141|44161|44141|2
1641251450000|2022-01-03 23:10:50|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|0
1641251470000|2022-01-03 23:11:10|||||||||1
1641251480000|2022-01-03 23:11:20|44164.5|44144.5|44167.5|44147.5|44167.5|44147.5|44164.5|44144.5|4
1641251490000|2022-01-03 23:11:30|44168.5|44148.5|44173.5|44153.5|44175|44155|44168.5|44148.5|3
1641251500000|2022-01-03 23:11:40|44176|44156|44173.5|44153.5|44176|44156|44173.5|44153.5|0
1641251590000|2022-01-03 23:13:10|44175|44155|44176|44156|44176|44156|44175|44155|0
1641251740000|2022-01-03 23:15:40|44175|44155|44173.5|44153.5|44175|44155|44173.5|44153.5|1
1641251780000|2022-01-03 23:16:20|44176|44156|44176|44156|44176|44156|44176|44156|1
1641251830000|2022-01-03 23:17:10|||||||||1
1641251860000|2022-01-03 23:17:40|||||||||1
1641251870000|2022-01-03 23:17:50|||||||||1
1641251900000|2022-01-03 23:18:20|44177|44157|44176|44156|44177|44157|44176|44156|1
1641251940000|2022-01-03 23:19:00|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|1
1641251990000|2022-01-03 23:19:50|||||||||1
1641252000000|2022-01-03 23:20:00|44171|44151|44171|44151|44171|44151|44171|44151|0
1641252090000|2022-01-03 23:21:30|44168.5|44148.5|44171|44151|44171|44151|44168.5|44148.5|1
1641252110000|2022-01-03 23:21:50|||||||||1
1641252130000|2022-01-03 23:22:10|44172.5|44152.5|44173.5|44153.5|44173.5|44153.5|44172.5|44152.5|1
1641252160000|2022-01-03 23:22:40|44171|44151|44171|44151|44171|44151|44171|44151|3
1641252170000|2022-01-03 23:22:50|44168.5|44148.5|44166|44146|44168.5|44148.5|44166|44146|0
1641252180000|2022-01-03 23:23:00|44161|44141|44158.5|44138.5|44161|44141|44158.5|44138.5|4
1641252190000|2022-01-03 23:23:10|44157|44137|44156|44136|44157|44137|44156|44136|0
1641252220000|2022-01-03 23:23:40|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|3
1641252230000|2022-01-03 23:23:50|44151|44131|44153.5|44133.5|44153.5|44133.5|44151|44131|1
1641252240000|2022-01-03 23:24:00|44149.5|44129.5|44148.5|44128.5|44151|44131|44148.5|44128.5|0
1641252250000|2022-01-03 23:24:10|44147|44127|44145|44125|44147|44127|44145|44125|1
1641252260000|2022-01-03 23:24:20|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|44143.5|44123.5|3
1641252280000|2022-01-03 23:24:40|||||||||1
1641252290000|2022-01-03 23:24:50|44145|44125|44146|44126|44146|44126|44145|44125|0
1641252300000|2022-01-03 23:25:00|44147|44127|44146|44126|44147|44127|44146|44126|0
1641252310000|2022-01-03 23:25:10|44150|44130|44146|44126|44150|44130|44146|44126|0
1641252330000|2022-01-03 23:25:30|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|1
1641252340000|2022-01-03 23:25:40|44147|44127|44148.5|44128.5|44148.5|44128.5|44146|44126|0
1641252350000|2022-01-03 23:25:50|||||||||1
1641252380000|2022-01-03 23:26:20|44152.5|44132.5|44153.5|44133.5|44153.5|44133.5|44152.5|44132.5|1
1641252390000|2022-01-03 23:26:30|44151|44131|44151|44131|44153.5|44133.5|44151|44131|2
1641252400000|2022-01-03 23:26:40|44152.5|44132.5|44156|44136|44156|44136|44152.5|44132.5|0
1641252470000|2022-01-03 23:27:50|44157.5|44137.5|44158.5|44138.5|44158.5|44138.5|44157.5|44137.5|0
1641252550000|2022-01-03 23:29:10|44154.5|44134.5|44153.5|44133.5|44154.5|44134.5|44153.5|44133.5|2
1641252580000|2022-01-03 23:29:40|44152|44132|44152|44132|44152|44132|44152|44132|0
1641252590000|2022-01-03 23:29:50|44151|44131|44153.5|44133.5|44153.5|44133.5|44151|44131|0
1641252600000|2022-01-03 23:30:00|44152|44132|44158.5|44138.5|44158.5|44138.5|44151|44131|6
1641252630000|2022-01-03 23:30:30|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|2
1641252670000|2022-01-03 23:31:10|44166|44146|44162.5|44142.5|44166|44146|44161|44141|2
1641252680000|2022-01-03 23:31:20|44161|44141|44161|44141|44166|44146|44161|44141|1
1641252690000|2022-01-03 23:31:30|44163.5|44143.5|44161|44141|44163.5|44143.5|44161|44141|0
1641252720000|2022-01-03 23:32:00|44166|44146|44166|44146|44166|44146|44163.5|44143.5|2
1641252770000|2022-01-03 23:32:50|||||||||1
1641252780000|2022-01-03 23:33:00|||||||||1
1641252800000|2022-01-03 23:33:20|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|44168.5|44148.5|1
1641252820000|2022-01-03 23:33:40|44170|44150|44171|44151|44171|44151|44170|44150|1
1641252840000|2022-01-03 23:34:00|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|0
1641252860000|2022-01-03 23:34:20|44176|44156|44176|44156|44176|44156|44176|44156|1
1641252900000|2022-01-03 23:35:00|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|1
1641252920000|2022-01-03 23:35:20|44175|44155|44176|44156|44176|44156|44175|44155|0
1641252930000|2022-01-03 23:35:30|44174.5|44154.5|44173.5|44153.5|44174.5|44154.5|44173.5|44153.5|0
1641252960000|2022-01-03 23:36:00|44176|44156|44176|44156|44176|44156|44173.5|44153.5|1
1641252970000|2022-01-03 23:36:10|44174.5|44154.5|44176|44156|44176|44156|44173.5|44153.5|0
1641253020000|2022-01-03 23:37:00|44175|44155|44173.5|44153.5|44175|44155|44173.5|44153.5|0
1641253040000|2022-01-03 23:37:20|44175|44155|44176|44156|44176|44156|44175|44155|0
1641253060000|2022-01-03 23:37:40|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|0
1641253070000|2022-01-03 23:37:50|44171|44151|44171|44151|44171|44151|44171|44151|1
1641253080000|2022-01-03 23:38:00|44172|44152|44174.5|44154.5|44174.5|44154.5|44172|44152|1
1641253090000|2022-01-03 23:38:10|44171|44151|44171|44151|44171|44151|44171|44151|0
1641253100000|2022-01-03 23:38:20|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44172|44152|0
1641253110000|2022-01-03 23:38:30|44175|44155|44176|44156|44176|44156|44175|44155|0
1641253130000|2022-01-03 23:38:50|44178.5|44158.5|44181|44161|44181|44161|44178.5|44158.5|1
1641253140000|2022-01-03 23:39:00|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1641253150000|2022-01-03 23:39:10|44177|44157|44176|44156|44177|44157|44176|44156|2
1641253160000|2022-01-03 23:39:20|44171|44151|44171|44151|44171|44151|44171|44151|0
1641253170000|2022-01-03 23:39:30|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|0
1641253180000|2022-01-03 23:39:40|44174.5|44154.5|44171|44151|44174.5|44154.5|44171|44151|0
1641253200000|2022-01-03 23:40:00|||||||||1
1641253210000|2022-01-03 23:40:10|44173.5|44153.5|44172|44152|44173.5|44153.5|44172|44152|0
1641253220000|2022-01-03 23:40:20|44173.5|44153.5|44176|44156|44176|44156|44173.5|44153.5|1
1641253240000|2022-01-03 23:40:40|44174.5|44154.5|44171|44151|44174.5|44154.5|44171|44151|0
1641253290000|2022-01-03 23:41:30|44174.5|44154.5|44176|44156|44176|44156|44174.5|44154.5|0
1641253310000|2022-01-03 23:41:50|44174.5|44154.5|44173.5|44153.5|44174.5|44154.5|44173.5|44153.5|0
1641253320000|2022-01-03 23:42:00|44176|44156|44176|44156|44176|44156|44176|44156|0
1641253370000|2022-01-03 23:42:50|||||||||1
1641253460000|2022-01-03 23:44:20|||||||||2
1641253470000|2022-01-03 23:44:30|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|44177.5|44157.5|0
1641253480000|2022-01-03 23:44:40|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1641253500000|2022-01-03 23:45:00|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|13
1641253520000|2022-01-03 23:45:20|44190|44170|44191|44171|44191|44171|44190|44170|2
1641253530000|2022-01-03 23:45:30|44189.5|44169.5|44188|44168|44189.5|44169.5|44188|44168|0
1641253540000|2022-01-03 23:45:40|44185.5|44165.5|44185.5|44165.5|44185.5|44165.5|44185.5|44165.5|2
1641253570000|2022-01-03 23:46:10|44183|44163|44183|44163|44183|44163|44183|44163|1
1641253580000|2022-01-03 23:46:20|44181|44161|44181|44161|44181|44161|44181|44161|0
1641253620000|2022-01-03 23:47:00|44185|44165|44185|44165|44185|44165|44185|44165|3
1641253630000|2022-01-03 23:47:10|44186|44166|44186|44166|44186|44166|44186|44166|0
1641253660000|2022-01-03 23:47:40|||||||||1
1641253680000|2022-01-03 23:48:00|44188.5|44168.5|44188.5|44168.5|44191|44171|44188.5|44168.5|1
1641253710000|2022-01-03 23:48:30|||||||||1
1641253730000|2022-01-03 23:48:50|44190|44170|44191|44171|44191|44171|44190|44170|0
1641253740000|2022-01-03 23:49:00|44189.5|44169.5|44188.5|44168.5|44189.5|44169.5|44188.5|44168.5|1
1641253750000|2022-01-03 23:49:10|44186|44166|44186|44166|44186|44166|44186|44166|3
1641253770000|2022-01-03 23:49:30|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|0
1641253780000|2022-01-03 23:49:40|||||||||1
1641253800000|2022-01-03 23:50:00|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|1
1641253820000|2022-01-03 23:50:20|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|2
1641253840000|2022-01-03 23:50:40|44204.5|44184.5|44207|44187|44207|44187|44204.5|44184.5|6
1641253860000|2022-01-03 23:51:00|44206|44186|44204.5|44184.5|44206|44186|44204.5|44184.5|2
1641253870000|2022-01-03 23:51:10|||||||||1
1641253890000|2022-01-03 23:51:30|44201|44181|44198.5|44178.5|44201|44181|44196|44176|0
1641253900000|2022-01-03 23:51:40|44200|44180|44201|44181|44201|44181|44199|44179|0
1641253920000|2022-01-03 23:52:00|44196|44176|44196|44176|44196|44176|44196|44176|1
1641253940000|2022-01-03 23:52:20|||||||||1
1641253960000|2022-01-03 23:52:40|44191|44171|44188.5|44168.5|44191|44171|44188.5|44168.5|3
1641254060000|2022-01-03 23:54:20|||||||||1
1641254070000|2022-01-03 23:54:30|||||||||3
1641254080000|2022-01-03 23:54:40|44185|44165|44185|44165|44185|44165|44185|44165|1
1641254090000|2022-01-03 23:54:50|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|7
1641254100000|2022-01-03 23:55:00|44191|44171|44193.5|44173.5|44193.5|44173.5|44191|44171|2
1641254130000|2022-01-03 23:55:30|44195|44175|44196|44176|44197|44177|44195|44175|0
1641254140000|2022-01-03 23:55:40|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|0
1641254170000|2022-01-03 23:56:10|44197|44177|44197|44177|44197|44177|44197|44177|0
1641254180000|2022-01-03 23:56:20|44197.5|44177.5|44198.5|44178.5|44198.5|44178.5|44197.5|44177.5|0
1641254220000|2022-01-03 23:57:00|44196|44176|44197.5|44177.5|44197.5|44177.5|44192|44172|7
1641254230000|2022-01-03 23:57:10|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|0
1641254250000|2022-01-03 23:57:30|44201|44181|44201|44181|44201|44181|44201|44181|0
1641254310000|2022-01-03 23:58:30|44200|44180|44198.5|44178.5|44200|44180|44198.5|44178.5|4
1641254350000|2022-01-03 23:59:10|44197|44177|44192|44172|44197|44177|44192|44172|0
1641254370000|2022-01-03 23:59:30|44191|44171|44188.5|44168.5|44191|44171|44188.5|44168.5|1
1641254390000|2022-01-03 23:59:50|44191|44171|44191|44171|44191|44171|44191|44171|0
1641254400000|2022-01-04 00:00:00|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|1
1641254410000|2022-01-04 00:00:10|44192.5|44172.5|44191|44171|44192.5|44172.5|44191|44171|0
1641254420000|2022-01-04 00:00:20|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|0
1641254440000|2022-01-04 00:00:40|44192|44172|44176|44156|44192|44172|44176|44156|3
1641254450000|2022-01-04 00:00:50|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44177|44157|0
1641254460000|2022-01-04 00:01:00|44176|44156|44171|44151|44176|44156|44171|44151|0
1641254470000|2022-01-04 00:01:10|44173.5|44153.5|44181|44161|44181|44161|44173.5|44153.5|1
1641254480000|2022-01-04 00:01:20|44179.5|44159.5|44181|44161|44182.5|44162.5|44177.5|44157.5|0
1641254490000|2022-01-04 00:01:30|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44181|44161|0
1641254510000|2022-01-04 00:01:50|44181|44161|44181|44161|44181|44161|44181|44161|0
1641254520000|2022-01-04 00:02:00|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1641254530000|2022-01-04 00:02:10|44180|44160|44178.5|44158.5|44181|44161|44178.5|44158.5|0
1641254540000|2022-01-04 00:02:20|44181|44161|44181|44161|44181|44161|44181|44161|1
1641254550000|2022-01-04 00:02:30|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|0
1641254610000|2022-01-04 00:03:30|||||||||1
1641254620000|2022-01-04 00:03:40|44184.5|44164.5|44184.5|44164.5|44184.5|44164.5|44183.5|44163.5|0
1641254630000|2022-01-04 00:03:50|44183.5|44163.5|44181|44161|44183.5|44163.5|44181|44161|0
1641254650000|2022-01-04 00:04:10|44182.5|44162.5|44190|44170|44190|44170|44182.5|44162.5|3
1641254660000|2022-01-04 00:04:20|44191|44171|44193.5|44173.5|44193.5|44173.5|44191|44171|1
1641254670000|2022-01-04 00:04:30|44196|44176|44198.5|44178.5|44198.5|44178.5|44196|44176|3
1641254690000|2022-01-04 00:04:50|44197|44177|44196|44176|44197|44177|44196|44176|0
1641254700000|2022-01-04 00:05:00|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|44193.5|44173.5|0
1641254740000|2022-01-04 00:05:40|44192.5|44172.5|44188.5|44168.5|44192.5|44172.5|44188.5|44168.5|2
1641254760000|2022-01-04 00:06:00|44186|44166|44186|44166|44186|44166|44186|44166|2
1641254780000|2022-01-04 00:06:20|44183.5|44163.5|44183.5|44163.5|44186|44166|44183.5|44163.5|0
1641254790000|2022-01-04 00:06:30|44185|44165|44181|44161|44186|44166|44181|44161|0
1641254810000|2022-01-04 00:06:50|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|1
1641254820000|2022-01-04 00:07:00|44181|44161|44181|44161|44181|44161|44181|44161|0
1641254830000|2022-01-04 00:07:10|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|44178.5|44158.5|0
1641254840000|2022-01-04 00:07:20|44183.5|44163.5|44181|44161|44183.5|44163.5|44181|44161|5
1641254860000|2022-01-04 00:07:40|44182.5|44162.5|44183.5|44163.5|44186|44166|44182.5|44162.5|0
1641254870000|2022-01-04 00:07:50|44186|44166|44182|44162|44186|44166|44182|44162|6
1641254880000|2022-01-04 00:08:00|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|0
1641254900000|2022-01-04 00:08:20|44185|44165|44191|44171|44191|44171|44185|44165|9
1641254920000|2022-01-04 00:08:40|44189.5|44169.5|44188.5|44168.5|44189.5|44169.5|44188.5|44168.5|0
1641254930000|2022-01-04 00:08:50|44186|44166|44186|44166|44186|44166|44186|44166|1
1641254950000|2022-01-04 00:09:10|44188.5|44168.5|44178.5|44158.5|44188.5|44168.5|44178.5|44158.5|11
1641254960000|2022-01-04 00:09:20|44180|44160|44181|44161|44181|44161|44180|44160|4
1641254970000|2022-01-04 00:09:30|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|2
1641254980000|2022-01-04 00:09:40|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|0
1641255000000|2022-01-04 00:10:00|44183.5|44163.5|44181|44161|44183.5|44163.5|44181|44161|0
1641255030000|2022-01-04 00:10:30|44182.5|44162.5|44183.5|44163.5|44183.5|44163.5|44182.5|44162.5|0
1641255060000|2022-01-04 00:11:00|||||||||2
1641255070000|2022-01-04 00:11:10|44185|44165|44183.5|44163.5|44185|44165|44183.5|44163.5|1
1641255080000|2022-01-04 00:11:20|44185|44165|44184.5|44164.5|44186|44166|44184.5|44164.5|0
1641255090000|2022-01-04 00:11:30|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|0
1641255150000|2022-01-04 00:12:30|44182|44162|44181|44161|44182|44162|44181|44161|1
1641255160000|2022-01-04 00:12:40|44176|44156|44171|44151|44176|44156|44171|44151|3
1641255170000|2022-01-04 00:12:50|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|0
1641255180000|2022-01-04 00:13:00|44176|44156|44176|44156|44176|44156|44176|44156|2
1641255210000|2022-01-04 00:13:30|44177.5|44157.5|44178.5|44158.5|44178.5|44158.5|44177.5|44157.5|0
1641255240000|2022-01-04 00:14:00|44182.5|44162.5|44183.5|44163.5|44183.5|44163.5|44182.5|44162.5|3
1641255250000|2022-01-04 00:14:10|44182|44162|44181|44161|44182|44162|44181|44161|0
1641255260000|2022-01-04 00:14:20|44182.5|44162.5|44186|44166|44186|44166|44182.5|44162.5|0
1641255280000|2022-01-04 00:14:40|44182|44162|44182|44162|44182|44162|44182|44162|0
1641255290000|2022-01-04 00:14:50|44181|44161|44181|44161|44181|44161|44181|44161|0
1641255330000|2022-01-04 00:15:30|44177|44157|44177|44157|44177|44157|44177|44157|3
1641255340000|2022-01-04 00:15:40|44176|44156|44176|44156|44176|44156|44176|44156|0
1641255360000|2022-01-04 00:16:00|44173.5|44153.5|44171|44151|44173.5|44153.5|44171|44151|0
1641255390000|2022-01-04 00:16:30|44169.5|44149.5|44166|44146|44169.5|44149.5|44166|44146|2
1641255410000|2022-01-04 00:16:50|||||||||1
1641255420000|2022-01-04 00:17:00|44164.5|44144.5|44163.5|44143.5|44164.5|44144.5|44163.5|44143.5|3
1641255430000|2022-01-04 00:17:10|44166|44146|44163.5|44143.5|44166|44146|44163.5|44143.5|2
1641255440000|2022-01-04 00:17:20|44166|44146|44166|44146|44166|44146|44166|44146|0
1641255450000|2022-01-04 00:17:30|44164.5|44144.5|44163.5|44143.5|44164.5|44144.5|44163.5|44143.5|1
1641255460000|2022-01-04 00:17:40|44166|44146|44163.5|44143.5|44166|44146|44163.5|44143.5|0
1641255470000|2022-01-04 00:17:50|44162|44142|44162|44142|44162|44142|44162|44142|3
1641255480000|2022-01-04 00:18:00|44161|44141|44161|44141|44161|44141|44161|44141|0
1641255490000|2022-01-04 00:18:10|44158.5|44138.5|44154.5|44134.5|44158.5|44138.5|44154.5|44134.5|0
1641255520000|2022-01-04 00:18:40|||||||||2
1641255530000|2022-01-04 00:18:50|44156|44136|44162.5|44142.5|44162.5|44142.5|44156|44136|3
1641255540000|2022-01-04 00:19:00|44164|44144|44173.5|44153.5|44173.5|44153.5|44164|44144|2
1641255550000|2022-01-04 00:19:10|||||||||2
1641255560000|2022-01-04 00:19:20|||||||||3
1641255570000|2022-01-04 00:19:30|44175|44155|44180|44160|44180|44160|44175|44155|3
1641255590000|2022-01-04 00:19:50|44181|44161|44188.5|44168.5|44188.5|44168.5|44181|44161|3
1641255600000|2022-01-04 00:20:00|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44190|44170|4
1641255610000|2022-01-04 00:20:10|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|44191.5|44171.5|0
1641255620000|2022-01-04 00:20:20|44190|44170|44190|44170|44192.5|44172.5|44190|44170|0
1641255630000|2022-01-04 00:20:30|44191.5|44171.5|44190|44170|44192.5|44172.5|44190|44170|0
1641255640000|2022-01-04 00:20:40|44191.5|44171.5|44192.5|44172.5|44192.5|44172.5|44191.5|44171.5|0
1641255650000|2022-01-04 00:20:50|44194|44174|44194|44174|44194|44174|44194|44174|1
1641255720000|2022-01-04 00:22:00|44197|44177|44201|44181|44201|44181|44197|44177|2
1641255730000|2022-01-04 00:22:10|44200|44180|44201|44181|44201|44181|44200|44180|1
1641255740000|2022-01-04 00:22:20|44202.5|44182.5|44206|44186|44206|44186|44202.5|44182.5|2
1641255760000|2022-01-04 00:22:40|||||||||1
1641255830000|2022-01-04 00:23:50|44205|44185|44193.5|44173.5|44205|44185|44193.5|44173.5|2
1641255860000|2022-01-04 00:24:20|44191|44171|44191|44171|44191|44171|44191|44171|0
1641255890000|2022-01-04 00:24:50|||||||||1
1641255900000|2022-01-04 00:25:00|44192.5|44172.5|44193.5|44173.5|44193.5|44173.5|44192.5|44172.5|0
1641255910000|2022-01-04 00:25:10|44196|44176|44196|44176|44196|44176|44196|44176|1
1641255950000|2022-01-04 00:25:50|||||||||2
1641255970000|2022-01-04 00:26:10|44197.5|44177.5|44198.5|44178.5|44198.5|44178.5|44197.5|44177.5|0
1641255980000|2022-01-04 00:26:20|44200|44180|44201|44181|44201|44181|44200|44180|0
1641256000000|2022-01-04 00:26:40|44200|44180|44200|44180|44200|44180|44200|44180|2
1641256010000|2022-01-04 00:26:50|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|1
1641256030000|2022-01-04 00:27:10|44206|44186|44206|44186|44206|44186|44206|44186|3
1641256040000|2022-01-04 00:27:20|44211|44191|44211|44191|44211|44191|44211|44191|0
1641256100000|2022-01-04 00:28:20|||||||||2
1641256110000|2022-01-04 00:28:30|||||||||1
1641256150000|2022-01-04 00:29:10|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|44213.5|44193.5|3
1641256160000|2022-01-04 00:29:20|||||||||2
1641256170000|2022-01-04 00:29:30|||||||||1
1641256200000|2022-01-04 00:30:00|44212|44192|44212|44192|44212|44192|44212|44192|0
1641256220000|2022-01-04 00:30:20|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|44214.5|44194.5|2
1641256230000|2022-01-04 00:30:30|44212|44192|44212|44192|44212|44192|44212|44192|0
1641256240000|2022-01-04 00:30:40|44211|44191|44211|44191|44211|44191|44211|44191|0
1641256280000|2022-01-04 00:31:20|||||||||1
1641256330000|2022-01-04 00:32:10|44210|44190|44210|44190|44210|44190|44210|44190|1
1641256350000|2022-01-04 00:32:30|44208.5|44188.5|44211|44191|44211|44191|44208.5|44188.5|1
1641256360000|2022-01-04 00:32:40|44212|44192|44212|44192|44212|44192|44212|44192|0
1641256370000|2022-01-04 00:32:50|44211|44191|44213.5|44193.5|44213.5|44193.5|44211|44191|1
1641256380000|2022-01-04 00:33:00|44211|44191|44211|44191|44212.5|44192.5|44211|44191|2
1641256390000|2022-01-04 00:33:10|44212.5|44192.5|44213.5|44193.5|44213.5|44193.5|44212.5|44192.5|0
1641256400000|2022-01-04 00:33:20|44212.5|44192.5|44213.5|44193.5|44213.5|44193.5|44211|44191|1
1641256490000|2022-01-04 00:34:50|44210.5|44190.5|44208.5|44188.5|44210.5|44190.5|44208.5|44188.5|1
1641256500000|2022-01-04 00:35:00|44213.5|44193.5|44216|44196|44216|44196|44213.5|44193.5|4
1641256540000|2022-01-04 00:35:40|||||||||2
1641256560000|2022-01-04 00:36:00|44214.5|44194.5|44213.5|44193.5|44214.5|44194.5|44213.5|44193.5|0
1641256570000|2022-01-04 00:36:10|||||||||1
1641256630000|2022-01-04 00:37:10|44212|44192|44211|44191|44212|44192|44211|44191|2
1641256640000|2022-01-04 00:37:20|44210|44190|44208.5|44188.5|44210|44190|44208.5|44188.5|1
1641256660000|2022-01-04 00:37:40|44206|44186|44206|44186|44206|44186|44206|44186|0
1641256670000|2022-01-04 00:37:50|||||||||1
1641256680000|2022-01-04 00:38:00|44205|44185|44210|44190|44210|44190|44205|44185|0
1641256690000|2022-01-04 00:38:10|44206|44186|44206|44186|44206|44186|44206|44186|1
1641256710000|2022-01-04 00:38:30|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|44204.5|44184.5|1
1641256730000|2022-01-04 00:38:50|44202|44182|44203.5|44183.5|44203.5|44183.5|44202|44182|1
1641256740000|2022-01-04 00:39:00|||||||||1
1641256760000|2022-01-04 00:39:20|44201|44181|44201|44181|44201|44181|44201|44181|2
1641256790000|2022-01-04 00:39:50|44199.5|44179.5|44198.5|44178.5|44199.5|44179.5|44198.5|44178.5|0
1641256800000|2022-01-04 00:40:00|44196|44176|44190.5|44170.5|44196|44176|44190.5|44170.5|8
1641256810000|2022-01-04 00:40:10|44191.5|44171.5|44190|44170|44191.5|44171.5|44190|44170|2
1641256820000|2022-01-04 00:40:20|||||||||1
1641256830000|2022-01-04 00:40:30|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|0
1641256850000|2022-01-04 00:40:50|||||||||1
1641256860000|2022-01-04 00:41:00|44195|44175|44195|44175|44195|44175|44195|44175|4
1641256870000|2022-01-04 00:41:10|44196.5|44176.5|44197.5|44177.5|44197.5|44177.5|44196.5|44176.5|1
1641256880000|2022-01-04 00:41:20|44202.5|44182.5|44205|44185|44205|44185|44202.5|44182.5|3
1641256890000|2022-01-04 00:41:30|||||||||1
1641256900000|2022-01-04 00:41:40|44206.5|44186.5|44207.5|44187.5|44207.5|44187.5|44206.5|44186.5|0
1641256910000|2022-01-04 00:41:50|44205|44185|44205|44185|44205|44185|44205|44185|1
1641256930000|2022-01-04 00:42:10|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|1
1641256960000|2022-01-04 00:42:40|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|0
1641256970000|2022-01-04 00:42:50|44201|44181|44201|44181|44201|44181|44201|44181|0
1641256980000|2022-01-04 00:43:00|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|44198.5|44178.5|0
1641256990000|2022-01-04 00:43:10|44201|44181|44201|44181|44201|44181|44201|44181|1
1641257020000|2022-01-04 00:43:40|||||||||1
1641257030000|2022-01-04 00:43:50|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|44203.5|44183.5|0
1641257040000|2022-01-04 00:44:00|44206|44186|44206|44186|44206|44186|44206|44186|0
1641257050000|2022-01-04 00:44:10|44207.5|44187.5|44208.5|44188.5|44208.5|44188.5|44207.5|44187.5|0
1641257060000|2022-01-04 00:44:20|44210|44190|44211|44191|44211|44191|44209.5|44189.5|1
1641257070000|2022-01-04 00:44:30|44208.5|44188.5|44206|44186|44208.5|44188.5|44206|44186|0
1641257100000|2022-01-04 00:45:00|44207.5|44187.5|44208.5|44188.5|44208.5|44188.5|44207.5|44187.5|1
1641257110000|2022-01-04 00:45:10|||||||||1
1641257120000|2022-01-04 00:45:20|44210|44190|44212.5|44192.5|44212.5|44192.5|44210|44190|0
1641257130000|2022-01-04 00:45:30|44213.5|44193.5|44216|44196|44216|44196|44213.5|44193.5|2
1641257150000|2022-01-04 00:45:50|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|0
1641257160000|2022-01-04 00:46:00|44218.5|44198.5|44223.5|44203.5|44223.5|44203.5|44218.5|44198.5|2
1641257170000|2022-01-04 00:46:10|44225|44205|44225|44205|44225|44205|44225|44205|2
1641257190000|2022-01-04 00:46:30|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|9
1641257200000|2022-01-04 00:46:40|44238.5|44218.5|44243.5|44223.5|44245|44225|44233.5|44213.5|11
1641257230000|2022-01-04 00:47:10|44246.5|44226.5|44245|44225|44246.5|44226.5|44245|44225|1
1641257250000|2022-01-04 00:47:30|44246.5|44226.5|44256|44236|44258.5|44238.5|44245|44225|8
1641257260000|2022-01-04 00:47:40|44257.5|44237.5|44250|44230|44257.5|44237.5|44250|44230|13
1641257280000|2022-01-04 00:48:00|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1641257290000|2022-01-04 00:48:10|44253.5|44233.5|44255|44235|44255|44235|44253.5|44233.5|0
1641257300000|2022-01-04 00:48:20|44256.5|44236.5|44255|44235|44256.5|44236.5|44255|44235|1
1641257310000|2022-01-04 00:48:30|44256|44236|44252.5|44232.5|44257.5|44237.5|44252.5|44232.5|1
1641257320000|2022-01-04 00:48:40|44255|44235|44255|44235|44255|44235|44255|44235|2
1641257330000|2022-01-04 00:48:50|44252.5|44232.5|44250|44230|44252.5|44232.5|44250|44230|0
1641257340000|2022-01-04 00:49:00|||||||||1
1641257420000|2022-01-04 00:50:20|44247.5|44227.5|44246|44226|44247.5|44227.5|44246|44226|3
1641257430000|2022-01-04 00:50:30|44245|44225|44245|44225|44245|44225|44245|44225|0
1641257450000|2022-01-04 00:50:50|44244|44224|44241|44221|44245|44225|44241|44221|3
1641257460000|2022-01-04 00:51:00|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|1
1641257470000|2022-01-04 00:51:10|44241|44221|44241|44221|44241|44221|44241|44221|2
1641257480000|2022-01-04 00:51:20|44240|44220|44240|44220|44242.5|44222.5|44240|44220|0
1641257490000|2022-01-04 00:51:30|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44240|44220|2
1641257500000|2022-01-04 00:51:40|44245|44225|44245|44225|44245|44225|44245|44225|3
1641257510000|2022-01-04 00:51:50|44246|44226|44247.5|44227.5|44247.5|44227.5|44246|44226|2
1641257520000|2022-01-04 00:52:00|44246|44226|44246|44226|44246|44226|44246|44226|2
1641257530000|2022-01-04 00:52:10|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1641257540000|2022-01-04 00:52:20|||||||||1
1641257560000|2022-01-04 00:52:40|44248.5|44228.5|44248.5|44228.5|44248.5|44228.5|44248.5|44228.5|0
1641257570000|2022-01-04 00:52:50|44251|44231|44251|44231|44251|44231|44251|44231|1
1641257580000|2022-01-04 00:53:00|44252.5|44232.5|44257.5|44237.5|44257.5|44237.5|44252.5|44232.5|2
1641257620000|2022-01-04 00:53:40|44260|44240|44260|44240|44260|44240|44260|44240|1
1641257640000|2022-01-04 00:54:00|44262.5|44242.5|44265|44245|44266|44246|44262.5|44242.5|2
1641257650000|2022-01-04 00:54:10|44267.5|44247.5|44271|44251|44271|44251|44267.5|44247.5|13
1641257660000|2022-01-04 00:54:20|44272|44252|44272|44252|44272|44252|44272|44252|0
1641257670000|2022-01-04 00:54:30|44281|44261|44280|44260|44281|44261|44280|44260|7
1641257680000|2022-01-04 00:54:40|44278.5|44258.5|44275|44255|44280|44260|44275|44255|0
1641257690000|2022-01-04 00:54:50|44277.5|44257.5|44272.5|44252.5|44277.5|44257.5|44272.5|44252.5|2
1641257710000|2022-01-04 00:55:10|44271|44251|44271|44251|44271|44251|44271|44251|1
1641257720000|2022-01-04 00:55:20|44268.5|44248.5|44267.5|44247.5|44268.5|44248.5|44267.5|44247.5|0
1641257730000|2022-01-04 00:55:30|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|0
1641257740000|2022-01-04 00:55:40|44270|44250|44268.5|44248.5|44270|44250|44268.5|44248.5|2
1641257750000|2022-01-04 00:55:50|44270|44250|44270|44250|44270|44250|44270|44250|0
1641257760000|2022-01-04 00:56:00|||||||||2
1641257770000|2022-01-04 00:56:10|44271.5|44251.5|44275|44255|44275|44255|44271.5|44251.5|0
1641257800000|2022-01-04 00:56:40|44277.5|44257.5|44275|44255|44277.5|44257.5|44275|44255|1
1641257820000|2022-01-04 00:57:00|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1641257830000|2022-01-04 00:57:10|44278.5|44258.5|44280|44260|44280|44260|44278.5|44258.5|1
1641257850000|2022-01-04 00:57:30|44281.5|44261.5|44282.5|44262.5|44282.5|44262.5|44281.5|44261.5|0
1641257860000|2022-01-04 00:57:40|44280|44260|44285|44265|44285|44265|44280|44260|3
1641257870000|2022-01-04 00:57:50|44286.5|44266.5|44289|44269|44289|44269|44286.5|44266.5|1
1641257880000|2022-01-04 00:58:00|44291.5|44271.5|44309|44289|44310|44290|44291.5|44271.5|4
1641257890000|2022-01-04 00:58:10|44307.5|44287.5|44310|44290|44310|44290|44306.5|44286.5|4
1641257900000|2022-01-04 00:58:20|44311|44291|44316|44296|44316|44296|44311|44291|1
1641257910000|2022-01-04 00:58:30|44317.5|44297.5|44311|44291|44317.5|44297.5|44311|44291|5
1641257920000|2022-01-04 00:58:40|44309|44289|44309|44289|44309|44289|44309|44289|8
1641257930000|2022-01-04 00:58:50|||||||||2
1641257940000|2022-01-04 00:59:00|44307.5|44287.5|44292.5|44272.5|44307.5|44287.5|44292.5|44272.5|13
1641257950000|2022-01-04 00:59:10|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|4
1641257960000|2022-01-04 00:59:20|44289|44269|44281.5|44261.5|44289|44269|44281.5|44261.5|4
1641257970000|2022-01-04 00:59:30|44284|44264|44279|44259|44284|44264|44279|44259|6
1641257980000|2022-01-04 00:59:40|44280|44260|44280|44260|44280|44260|44280|44260|1
1641257990000|2022-01-04 00:59:50|44277.5|44257.5|44243.5|44223.5|44277.5|44257.5|44243.5|44223.5|9
1641258000000|2022-01-04 01:00:00|44233.5|44213.5|44171|44151|44245|44225|44135|44115|95
1641258010000|2022-01-04 01:00:10|44157.5|44137.5|44157.5|44137.5|44183.5|44163.5|44148.5|44128.5|72
1641258020000|2022-01-04 01:00:20|44156|44136|44115|44095|44156|44136|44112|44092|30
1641258030000|2022-01-04 01:00:30|44108.5|44088.5|44136|44116|44152.5|44132.5|44091|44071|33
1641258040000|2022-01-04 01:00:40|44135|44115|44120|44100|44135|44115|44120|44100|14
1641258050000|2022-01-04 01:00:50|44115|44095|44136|44116|44136|44116|44112.5|44092.5|31
1641258060000|2022-01-04 01:01:00|44135|44115|44150|44130|44157.5|44137.5|44122.5|44102.5|44
1641258070000|2022-01-04 01:01:10|44146|44126|44150|44130|44154|44134|44145|44125|19
1641258080000|2022-01-04 01:01:20|44147.5|44127.5|44137.5|44117.5|44152.5|44132.5|44137.5|44117.5|20
1641258090000|2022-01-04 01:01:30|44135|44115|44126.5|44106.5|44137.5|44117.5|44120|44100|20
1641258100000|2022-01-04 01:01:40|44124|44104|44089|44069|44124|44104|44089|44069|26
1641258110000|2022-01-04 01:01:50|44079|44059|44077.5|44057.5|44082.5|44062.5|44070|44050|32
1641258120000|2022-01-04 01:02:00|44080|44060|44120|44100|44120|44100|44080|44060|22
1641258130000|2022-01-04 01:02:10|44122.5|44102.5|44109|44089|44122.5|44102.5|44109|44089|10
1641258140000|2022-01-04 01:02:20|44102.5|44082.5|44075|44055|44102.5|44082.5|44075|44055|19
1641258150000|2022-01-04 01:02:30|44070|44050|44069.5|44049.5|44075|44055|44066|44046|22
1641258160000|2022-01-04 01:02:40|44068.5|44048.5|44047|44027|44068.5|44048.5|44047|44027|15
1641258170000|2022-01-04 01:02:50|44049.5|44029.5|44055|44035|44055|44035|44043|44023|17
1641258180000|2022-01-04 01:03:00|44057.5|44037.5|44075|44055|44080|44060|44057.5|44037.5|26
1641258190000|2022-01-04 01:03:10|44073.5|44053.5|44051|44031|44073.5|44053.5|44048.5|44028.5|7
1641258200000|2022-01-04 01:03:20|44048.5|44028.5|44038|44018|44056|44036|44036.5|44016.5|33
1641258210000|2022-01-04 01:03:30|44039.5|44019.5|44051|44031|44053.5|44033.5|44039.5|44019.5|21
1641258220000|2022-01-04 01:03:40|44048.5|44028.5|44048.5|44028.5|44051|44031|44048.5|44028.5|6
1641258230000|2022-01-04 01:03:50|44047|44027|44046|44026|44051|44031|44046|44026|5
1641258240000|2022-01-04 01:04:00|44043.5|44023.5|44058.5|44038.5|44058.5|44038.5|44043.5|44023.5|17
1641258250000|2022-01-04 01:04:10|44056|44036|44041|44021|44056|44036|44041|44021|8
1641258260000|2022-01-04 01:04:20|44036|44016|44038.5|44018.5|44038.5|44018.5|44033.5|44013.5|10
1641258270000|2022-01-04 01:04:30|44040|44020|44043.5|44023.5|44043.5|44023.5|44038.5|44018.5|11
1641258280000|2022-01-04 01:04:40|44046|44026|44034.5|44014.5|44046|44026|44034.5|44014.5|15
1641258290000|2022-01-04 01:04:50|44033.5|44013.5|44012|43992|44033.5|44013.5|44012|43992|10
1641258300000|2022-01-04 01:05:00|44013.5|43993.5|44012.5|43992.5|44013.5|43993.5|44001|43981|17
1641258310000|2022-01-04 01:05:10|44011|43991|43962|43942|44016|43996|43962|43942|36
1641258320000|2022-01-04 01:05:20|43959.5|43939.5|43976|43956|43976|43956|43951|43931|32
1641258330000|2022-01-04 01:05:30|43974.5|43954.5|43973.5|43953.5|43976|43956|43971|43951|20
1641258340000|2022-01-04 01:05:40|43978.5|43958.5|43976|43956|43981|43961|43976|43956|6
1641258350000|2022-01-04 01:05:50|43971|43951|43951|43931|43971|43951|43951|43931|17
1641258360000|2022-01-04 01:06:00|43949.5|43929.5|43969|43949|43969|43949|43949.5|43929.5|17
1641258370000|2022-01-04 01:06:10|43972|43952|44000|43980|44000|43980|43972|43952|16
1641258380000|2022-01-04 01:06:20|44001|43981|43998.5|43978.5|44006|43986|43991|43971|4
1641258390000|2022-01-04 01:06:30|43996|43976|44001|43981|44001|43981|43996|43976|11
1641258400000|2022-01-04 01:06:40|43998.5|43978.5|43996|43976|43998.5|43978.5|43996|43976|4
1641258410000|2022-01-04 01:06:50|43991|43971|43976|43956|43991|43971|43976|43956|10
1641258420000|2022-01-04 01:07:00|43981|43961|43997|43977|43997|43977|43977|43957|13
1641258430000|2022-01-04 01:07:10|44001|43981|43996|43976|44001|43981|43996|43976|6
1641258440000|2022-01-04 01:07:20|43994.5|43974.5|43978.5|43958.5|43994.5|43974.5|43978.5|43958.5|16
1641258450000|2022-01-04 01:07:30|43981|43961|43961|43941|43981|43961|43961|43941|11
1641258460000|2022-01-04 01:07:40|43959.5|43939.5|43953.5|43933.5|43959.5|43939.5|43953.5|43933.5|10
1641258470000|2022-01-04 01:07:50|43955|43935|43959.5|43939.5|43959.5|43939.5|43955|43935|3
1641258480000|2022-01-04 01:08:00|43961|43941|43966|43946|43966|43946|43961|43941|9
1641258490000|2022-01-04 01:08:10|43968.5|43948.5|43976|43956|43976|43956|43968.5|43948.5|8
1641258500000|2022-01-04 01:08:20|43980|43960|43978.5|43958.5|43980|43960|43978.5|43958.5|6
1641258510000|2022-01-04 01:08:30|43976|43956|43978.5|43958.5|43981|43961|43975|43955|11
1641258520000|2022-01-04 01:08:40|43981|43961|43983.5|43963.5|43983.5|43963.5|43981|43961|3
1641258530000|2022-01-04 01:08:50|43981|43961|43988.5|43968.5|43988.5|43968.5|43981|43961|2
1641258540000|2022-01-04 01:09:00|43986|43966|43996|43976|43996|43976|43983.5|43963.5|12
1641258550000|2022-01-04 01:09:10|44001|43981|43988.5|43968.5|44011|43991|43986|43966|22
1641258560000|2022-01-04 01:09:20|43983.5|43963.5|43973.5|43953.5|43983.5|43963.5|43973.5|43953.5|9
1641258570000|2022-01-04 01:09:30|43971|43951|43976|43956|43976|43956|43971|43951|11
1641258580000|2022-01-04 01:09:40|43974.5|43954.5|43968.5|43948.5|43974.5|43954.5|43968.5|43948.5|2
1641258590000|2022-01-04 01:09:50|43966|43946|43963.5|43943.5|43966|43946|43951|43931|19
1641258600000|2022-01-04 01:10:00|43965|43945|43968.5|43948.5|43968.5|43948.5|43957|43937|24
1641258610000|2022-01-04 01:10:10|43970|43950|43981|43961|43981|43961|43970|43950|10
1641258620000|2022-01-04 01:10:20|43986|43966|43986|43966|43986|43966|43981|43961|7
1641258630000|2022-01-04 01:10:30|43983.5|43963.5|43986|43966|43986|43966|43978.5|43958.5|17
1641258640000|2022-01-04 01:10:40|43988.5|43968.5|44000|43980|44000|43980|43988.5|43968.5|4
1641258650000|2022-01-04 01:10:50|44001|43981|43986|43966|44003.5|43983.5|43981|43961|6
1641258660000|2022-01-04 01:11:00|43981|43961|43981|43961|43991|43971|43981|43961|16
1641258670000|2022-01-04 01:11:10|43976|43956|43966|43946|43976|43956|43961|43941|8
1641258680000|2022-01-04 01:11:20|43968.5|43948.5|43971|43951|43971|43951|43968.5|43948.5|15
1641258690000|2022-01-04 01:11:30|43966|43946|43961|43941|43966|43946|43961|43941|2
1641258700000|2022-01-04 01:11:40|43959.5|43939.5|43948.5|43928.5|43959.5|43939.5|43948.5|43928.5|11
1641258710000|2022-01-04 01:11:50|43947|43927|43948.5|43928.5|43951|43931|43943.5|43923.5|10
1641258720000|2022-01-04 01:12:00|43954.9|43934.9|43963.5|43943.5|43966|43946|43953.5|43933.5|20
1641258730000|2022-01-04 01:12:10|43966|43946|43971|43951|43971|43951|43966|43946|5
1641258740000|2022-01-04 01:12:20|43976|43956|43976|43956|43978.5|43958.5|43976|43956|6
1641258750000|2022-01-04 01:12:30|43973.5|43953.5|43996|43976|43996|43976|43973.5|43953.5|15
1641258760000|2022-01-04 01:12:40|43993.5|43973.5|43993.5|43973.5|43996|43976|43993.5|43973.5|5
1641258770000|2022-01-04 01:12:50|43996|43976|43997|43977|44003.5|43983.5|43996|43976|18
1641258780000|2022-01-04 01:13:00|43998.5|43978.5|43978.5|43958.5|44001|43981|43978.5|43958.5|10
1641258790000|2022-01-04 01:13:10|43976|43956|43966|43946|43976|43956|43966|43946|6
1641258800000|2022-01-04 01:13:20|43961|43941|43961|43941|43961|43941|43961|43941|4
1641258810000|2022-01-04 01:13:30|43958.5|43938.5|43944.5|43924.5|43958.5|43938.5|43944.5|43924.5|21
1641258820000|2022-01-04 01:13:40|43943|43923|43947|43927|43947|43927|43941.5|43921.5|8
1641258830000|2022-01-04 01:13:50|43947.4|43927.4|43948|43928|43951|43931|43946|43926|2
1641258840000|2022-01-04 01:14:00|43949.5|43929.5|43948.5|43928.5|43951|43931|43948.5|43928.5|8
1641258850000|2022-01-04 01:14:10|43951|43931|43950.9|43930.9|43953.5|43933.5|43950.9|43930.9|7
1641258860000|2022-01-04 01:14:20|43952|43932|43955.9|43935.9|43955.9|43935.9|43952|43932|3
1641258870000|2022-01-04 01:14:30|43958.4|43938.4|43955.9|43935.9|43958.4|43938.4|43955.9|43935.9|2
1641258880000|2022-01-04 01:14:40|43954.9|43934.9|43948.4|43928.4|43954.9|43934.9|43948.4|43928.4|9
1641258890000|2022-01-04 01:14:50|43949.9|43929.9|43948.4|43928.4|43950.9|43930.9|43948.4|43928.4|0
1641258900000|2022-01-04 01:15:00|43947|43927|43940.9|43920.9|43947|43927|43929.9|43909.9|16
1641258910000|2022-01-04 01:15:10|43943.4|43923.4|43959.9|43939.9|43959.9|43939.9|43943.4|43923.4|4
1641258920000|2022-01-04 01:15:20|43960.9|43940.9|43959.5|43939.5|43965.9|43945.9|43958.4|43938.4|3
1641258930000|2022-01-04 01:15:30|43958.4|43938.4|43958.4|43938.4|43960.9|43940.9|43957.4|43937.4|10
1641258940000|2022-01-04 01:15:40|43960.9|43940.9|43960.9|43940.9|43964.9|43944.9|43960.9|43940.9|7
1641258950000|2022-01-04 01:15:50|43962.4|43942.4|43965.9|43945.9|43965.9|43945.9|43962.4|43942.4|3
1641258960000|2022-01-04 01:16:00|43968.9|43948.9|43977.4|43957.4|43977.4|43957.4|43968.4|43948.4|8
1641258970000|2022-01-04 01:16:10|43980.9|43960.9|43975.9|43955.9|43983.4|43963.4|43970.9|43950.9|14
1641258980000|2022-01-04 01:16:20|43979.9|43959.9|43982.4|43962.4|43983.4|43963.4|43979.9|43959.9|1
1641258990000|2022-01-04 01:16:30|43983.4|43963.4|43979.5|43959.5|43985.9|43965.9|43979.5|43959.5|2
1641259000000|2022-01-04 01:16:40|43980.9|43960.9|43980.9|43960.9|43980.9|43960.9|43975.9|43955.9|4
1641259010000|2022-01-04 01:16:50|43978.4|43958.4|43970.9|43950.9|43980.9|43960.9|43968.4|43948.4|5
1641259020000|2022-01-04 01:17:00|43973.4|43953.4|43979.9|43959.9|43979.9|43959.9|43973.4|43953.4|5
1641259030000|2022-01-04 01:17:10|43978.4|43958.4|43969.5|43949.5|43978.4|43958.4|43969.5|43949.5|1
1641259040000|2022-01-04 01:17:20|43968.4|43948.4|43970.9|43950.9|43970.9|43950.9|43968.4|43948.4|11
1641259050000|2022-01-04 01:17:30|43973.4|43953.4|43975.9|43955.9|43980.9|43960.9|43973.4|43953.4|2
1641259060000|2022-01-04 01:17:40|43973.4|43953.4|43958.4|43938.4|43975.9|43955.9|43958.4|43938.4|6
1641259070000|2022-01-04 01:17:50|43960.9|43940.9|43960.9|43940.9|43963.4|43943.4|43960.9|43940.9|4
1641259080000|2022-01-04 01:18:00|43959.9|43939.9|43955.9|43935.9|43959.9|43939.9|43950.9|43930.9|2
1641259090000|2022-01-04 01:18:10|43953.4|43933.4|43953.4|43933.4|43953.4|43933.4|43948.4|43928.4|4
1641259100000|2022-01-04 01:18:20|43951.9|43931.9|43950.9|43930.9|43953.4|43933.4|43950.9|43930.9|2
1641259110000|2022-01-04 01:18:30|43947.4|43927.4|43948.9|43928.9|43948.9|43928.9|43943.9|43923.9|6
1641259120000|2022-01-04 01:18:40|43943.9|43923.9|43943.9|43923.9|43948.9|43928.9|43943.9|43923.9|3
1641259130000|2022-01-04 01:18:50|43938.9|43918.9|43916.4|43896.4|43940.4|43920.4|43914.9|43894.9|15
1641259140000|2022-01-04 01:19:00|43913.9|43893.9|43888.9|43868.9|43913.9|43893.9|43881.4|43861.4|39
1641259150000|2022-01-04 01:19:10|43891.4|43871.4|43903.9|43883.9|43906.4|43886.4|43891.4|43871.4|15
1641259160000|2022-01-04 01:19:20|43901.4|43881.4|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|5
1641259170000|2022-01-04 01:19:30|43902.4|43882.4|43918.9|43898.9|43921.4|43901.4|43902.4|43882.4|10
1641259180000|2022-01-04 01:19:40|43913.9|43893.9|43903.9|43883.9|43913.9|43893.9|43898.9|43878.9|7
1641259190000|2022-01-04 01:19:50|43908.9|43888.9|43918.9|43898.9|43918.9|43898.9|43908.9|43888.9|4
1641259200000|2022-01-04 01:20:00|43923.9|43903.9|43928.9|43908.9|43931.4|43911.4|43923.9|43903.9|4
1641259210000|2022-01-04 01:20:10|43931.4|43911.4|43938.9|43918.9|43938.9|43918.9|43931.4|43911.4|5
1641259220000|2022-01-04 01:20:20|43936.4|43916.4|43951.4|43931.4|43951.4|43931.4|43936.4|43916.4|7
1641259230000|2022-01-04 01:20:30|43948.9|43928.9|43948.9|43928.9|43951.4|43931.4|43948.9|43928.9|4
1641259240000|2022-01-04 01:20:40|43943.9|43923.9|43928.9|43908.9|43943.9|43923.9|43928.9|43908.9|7
1641259250000|2022-01-04 01:20:50|43930.4|43910.4|43923.9|43903.9|43932.4|43912.4|43923.9|43903.9|11
1641259260000|2022-01-04 01:21:00|43921.4|43901.4|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|9
1641259270000|2022-01-04 01:21:10|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|1
1641259280000|2022-01-04 01:21:20|43916.4|43896.4|43912.4|43892.4|43916.4|43896.4|43912.4|43892.4|4
1641259290000|2022-01-04 01:21:30|43911.4|43891.4|43911.4|43891.4|43913.9|43893.9|43911.4|43891.4|2
1641259300000|2022-01-04 01:21:40|43912.9|43892.9|43909.9|43889.9|43912.9|43892.9|43909.9|43889.9|4
1641259310000|2022-01-04 01:21:50|43911.4|43891.4|43929.9|43909.9|43931.4|43911.4|43911.4|43891.4|12
1641259320000|2022-01-04 01:22:00|43928.9|43908.9|43924.9|43904.9|43933.9|43913.9|43924.9|43904.9|13
1641259330000|2022-01-04 01:22:10|43923.9|43903.9|43916.4|43896.4|43923.9|43903.9|43916.4|43896.4|0
1641259340000|2022-01-04 01:22:20|43918.9|43898.9|43931.4|43911.4|43931.4|43911.4|43917.9|43897.9|5
1641259350000|2022-01-04 01:22:30|43932.9|43912.9|43927.4|43907.4|43933.9|43913.9|43927.4|43907.4|6
1641259360000|2022-01-04 01:22:40|43926.4|43906.4|43933.9|43913.9|43933.9|43913.9|43924.9|43904.9|9
1641259370000|2022-01-04 01:22:50|43936.4|43916.4|43933.9|43913.9|43938.9|43918.9|43933.9|43913.9|4
1641259380000|2022-01-04 01:23:00|43932.9|43912.9|43928.9|43908.9|43932.9|43912.9|43928.9|43908.9|1
1641259390000|2022-01-04 01:23:10|43932.4|43912.4|43928.9|43908.9|43933.9|43913.9|43928.9|43908.9|9
1641259400000|2022-01-04 01:23:20|43932.9|43912.9|43933.9|43913.9|43933.9|43913.9|43932.9|43912.9|2
1641259410000|2022-01-04 01:23:30|43932.9|43912.9|43930.4|43910.4|43932.9|43912.9|43930.4|43910.4|4
1641259420000|2022-01-04 01:23:40|43932.9|43912.9|43926.4|43906.4|43932.9|43912.9|43926.4|43906.4|6
1641259430000|2022-01-04 01:23:50|43924.9|43904.9|43922.4|43902.4|43924.9|43904.9|43922.4|43902.4|0
1641259440000|2022-01-04 01:24:00|43923.9|43903.9|43925.4|43905.4|43925.4|43905.4|43917.4|43897.4|12
1641259450000|2022-01-04 01:24:10|43927.9|43907.9|43963.9|43943.9|43963.9|43943.9|43927.9|43907.9|11
1641259460000|2022-01-04 01:24:20|43962.4|43942.4|43959.9|43939.9|43962.4|43942.4|43958.9|43938.9|5
1641259470000|2022-01-04 01:24:30|43957.9|43937.9|43958.9|43938.9|43961.4|43941.4|43956.4|43936.4|5
1641259480000|2022-01-04 01:24:40|43956.4|43936.4|43960.4|43940.4|43961.4|43941.4|43956.4|43936.4|1
1641259490000|2022-01-04 01:24:50|43958.9|43938.9|43957.4|43937.4|43963.9|43943.9|43957.4|43937.4|6
1641259500000|2022-01-04 01:25:00|43954.9|43934.9|43953.9|43933.9|43958.9|43938.9|43952.4|43932.4|15
1641259510000|2022-01-04 01:25:10|43949.9|43929.9|43943.9|43923.9|43949.9|43929.9|43939.9|43919.9|9
1641259520000|2022-01-04 01:25:20|43941.4|43921.4|43938.9|43918.9|43943.9|43923.9|43938.9|43918.9|2
1641259530000|2022-01-04 01:25:30|43936.4|43916.4|43926.4|43906.4|43938.9|43918.9|43926.4|43906.4|2
1641259540000|2022-01-04 01:25:40|43927.4|43907.4|43931.4|43911.4|43931.4|43911.4|43921.4|43901.4|10
1641259550000|2022-01-04 01:25:50|43936.4|43916.4|43931.4|43911.4|43940.4|43920.4|43931.4|43911.4|5
1641259560000|2022-01-04 01:26:00|43933.9|43913.9|43936.4|43916.4|43936.4|43916.4|43933.9|43913.9|4
1641259570000|2022-01-04 01:26:10|43937.9|43917.9|43936.4|43916.4|43937.9|43917.9|43936.4|43916.4|0
1641259580000|2022-01-04 01:26:20|43934.9|43914.9|43928.9|43908.9|43934.9|43914.9|43926.4|43906.4|6
1641259590000|2022-01-04 01:26:30|43930.4|43910.4|43932.4|43912.4|43938.9|43918.9|43930.4|43910.4|4
1641259600000|2022-01-04 01:26:40|43931.4|43911.4|43927.9|43907.9|43933.9|43913.9|43926.4|43906.4|8
1641259610000|2022-01-04 01:26:50|43930.4|43910.4|43926.4|43906.4|43933.9|43913.9|43926.4|43906.4|4
1641259620000|2022-01-04 01:27:00|43923.9|43903.9|43911.4|43891.4|43923.9|43903.9|43908.9|43888.9|7
1641259630000|2022-01-04 01:27:10|43908.9|43888.9|43908.9|43888.9|43913.9|43893.9|43908.9|43888.9|7
1641259640000|2022-01-04 01:27:20|43913.9|43893.9|43908.9|43888.9|43913.9|43893.9|43908.9|43888.9|1
1641259650000|2022-01-04 01:27:30|43911.9|43891.9|43915.4|43895.4|43915.4|43895.4|43911.4|43891.4|5
1641259660000|2022-01-04 01:27:40|43916.4|43896.4|43922.9|43902.9|43922.9|43902.9|43911.4|43891.4|7
1641259670000|2022-01-04 01:27:50|43923.9|43903.9|43931.4|43911.4|43933.9|43913.9|43923.9|43903.9|4
1641259680000|2022-01-04 01:28:00|43933.9|43913.9|43923.9|43903.9|43933.9|43913.9|43921.4|43901.4|3
1641259690000|2022-01-04 01:28:10|43922.4|43902.4|43928.9|43908.9|43928.9|43908.9|43921.4|43901.4|3
1641259700000|2022-01-04 01:28:20|43931.4|43911.4|43935.4|43915.4|43935.4|43915.4|43931.4|43911.4|2
1641259710000|2022-01-04 01:28:30|43936.4|43916.4|43926.4|43906.4|43938.9|43918.9|43926.4|43906.4|3
1641259720000|2022-01-04 01:28:40|43923.9|43903.9|43928.9|43908.9|43928.9|43908.9|43923.9|43903.9|8
1641259730000|2022-01-04 01:28:50|43926.4|43906.4|43913.9|43893.9|43926.4|43906.4|43913.9|43893.9|4
1641259740000|2022-01-04 01:29:00|43916.4|43896.4|43921.4|43901.4|43922.9|43902.9|43913.9|43893.9|3
1641259750000|2022-01-04 01:29:10|43922.4|43902.4|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|0
1641259760000|2022-01-04 01:29:20|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|0
1641259770000|2022-01-04 01:29:30|43925.4|43905.4|43918.9|43898.9|43926.4|43906.4|43918.9|43898.9|1
1641259780000|2022-01-04 01:29:40|43916.4|43896.4|43919.9|43899.9|43923.9|43903.9|43916.4|43896.4|6
1641259790000|2022-01-04 01:29:50|43917.9|43897.9|43901.4|43881.4|43917.9|43897.9|43901.4|43881.4|7
1641259800000|2022-01-04 01:30:00|43902.9|43882.9|43898.9|43878.9|43903.9|43883.9|43893.9|43873.9|15
1641259810000|2022-01-04 01:30:10|43900.4|43880.4|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|4
1641259820000|2022-01-04 01:30:20|43902.4|43882.4|43896.4|43876.4|43902.4|43882.4|43896.4|43876.4|3
1641259830000|2022-01-04 01:30:30|43894.9|43874.9|43901.4|43881.4|43901.4|43881.4|43894.9|43874.9|4
1641259840000|2022-01-04 01:30:40|43903.9|43883.9|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|6
1641259850000|2022-01-04 01:30:50|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43896.4|43876.4|5
1641259860000|2022-01-04 01:31:00|43896.4|43876.4|43883.9|43863.9|43896.4|43876.4|43883.9|43863.9|21
1641259870000|2022-01-04 01:31:10|43882.4|43862.4|43853.9|43833.9|43882.4|43862.4|43852.4|43832.4|58
1641259880000|2022-01-04 01:31:20|43851.4|43831.4|43841.4|43821.4|43851.4|43831.4|43841.4|43821.4|25
1641259890000|2022-01-04 01:31:30|43839.9|43819.9|43836.4|43816.4|43839.9|43819.9|43831.4|43811.4|16
1641259900000|2022-01-04 01:31:40|43834.9|43814.9|43838.9|43818.9|43843.9|43823.9|43833.9|43813.9|10
1641259910000|2022-01-04 01:31:50|43842.4|43822.4|43847.4|43827.4|43847.4|43827.4|43841.4|43821.4|8
1641259920000|2022-01-04 01:32:00|43843.9|43823.9|43856.4|43836.4|43856.4|43836.4|43841.4|43821.4|25
1641259930000|2022-01-04 01:32:10|43855.4|43835.4|43854.9|43834.9|43855.4|43835.4|43848.9|43828.9|6
1641259940000|2022-01-04 01:32:20|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|43851.4|43831.4|20
1641259950000|2022-01-04 01:32:30|43858.9|43838.9|43858.9|43838.9|43861.4|43841.4|43858.9|43838.9|2
1641259960000|2022-01-04 01:32:40|43857.4|43837.4|43861.4|43841.4|43861.4|43841.4|43857.4|43837.4|1
1641259970000|2022-01-04 01:32:50|43859.9|43839.9|43856.4|43836.4|43861.4|43841.4|43856.4|43836.4|3
1641259980000|2022-01-04 01:33:00|43851.4|43831.4|43853.9|43833.9|43853.9|43833.9|43846.4|43826.4|6
1641259990000|2022-01-04 01:33:10|43855.4|43835.4|43866.4|43846.4|43866.4|43846.4|43855.4|43835.4|2
1641260000000|2022-01-04 01:33:20|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43862.4|43842.4|4
1641260010000|2022-01-04 01:33:30|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|43866.4|43846.4|0
1641260020000|2022-01-04 01:33:40|43863.9|43843.9|43858.9|43838.9|43863.9|43843.9|43858.9|43838.9|2
1641260030000|2022-01-04 01:33:50|43856.4|43836.4|43858.9|43838.9|43858.9|43838.9|43851.4|43831.4|7
1641260040000|2022-01-04 01:34:00|43862.9|43842.9|43882.9|43862.9|43882.9|43862.9|43862.9|43842.9|15
1641260050000|2022-01-04 01:34:10|43881.4|43861.4|43887.4|43867.4|43887.4|43867.4|43878.9|43858.9|8
1641260060000|2022-01-04 01:34:20|43888.9|43868.9|43888.9|43868.9|43889.9|43869.9|43888.9|43868.9|0
1641260070000|2022-01-04 01:34:30|43887.4|43867.4|43888.9|43868.9|43888.9|43868.9|43886.4|43866.4|0
1641260080000|2022-01-04 01:34:40|43891.4|43871.4|43879.9|43859.9|43891.4|43871.4|43879.9|43859.9|4
1641260090000|2022-01-04 01:34:50|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43873.9|43853.9|1
1641260100000|2022-01-04 01:35:00|43880.4|43860.4|43874.9|43854.9|43886.4|43866.4|43874.9|43854.9|5
1641260110000|2022-01-04 01:35:10|43877.9|43857.9|43877.4|43857.4|43883.9|43863.9|43876.4|43856.4|1
1641260120000|2022-01-04 01:35:20|43876.4|43856.4|43868.9|43848.9|43876.4|43856.4|43866.4|43846.4|6
1641260130000|2022-01-04 01:35:30|43867.9|43847.9|43858.9|43838.9|43867.9|43847.9|43858.9|43838.9|3
1641260140000|2022-01-04 01:35:40|43856.4|43836.4|43848.9|43828.9|43856.4|43836.4|43843.9|43823.9|4
1641260150000|2022-01-04 01:35:50|43851.4|43831.4|43848.9|43828.9|43851.4|43831.4|43848.9|43828.9|1
1641260160000|2022-01-04 01:36:00|43846.4|43826.4|43843.9|43823.9|43846.4|43826.4|43842.4|43822.4|2
1641260170000|2022-01-04 01:36:10|43841.4|43821.4|43831.4|43811.4|43841.4|43821.4|43829.9|43809.9|10
1641260180000|2022-01-04 01:36:20|43832.4|43812.4|43836.4|43816.4|43836.4|43816.4|43831.4|43811.4|5
1641260190000|2022-01-04 01:36:30|43833.9|43813.9|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|4
1641260200000|2022-01-04 01:36:40|43835.4|43815.4|43840.4|43820.4|43840.4|43820.4|43835.4|43815.4|4
1641260210000|2022-01-04 01:36:50|43839.9|43819.9|43831.4|43811.4|43839.9|43819.9|43831.4|43811.4|17
1641260220000|2022-01-04 01:37:00|43828.9|43808.9|43828.9|43808.9|43833.9|43813.9|43828.9|43808.9|17
1641260230000|2022-01-04 01:37:10|43825.9|43805.9|43823.9|43803.9|43825.9|43805.9|43823.9|43803.9|7
1641260240000|2022-01-04 01:37:20|43821.4|43801.4|43826.4|43806.4|43826.4|43806.4|43821.4|43801.4|4
1641260250000|2022-01-04 01:37:30|43823.9|43803.9|43823.9|43803.9|43827.9|43807.9|43823.9|43803.9|0
1641260260000|2022-01-04 01:37:40|43826.4|43806.4|43828.9|43808.9|43828.9|43808.9|43826.4|43806.4|5
1641260270000|2022-01-04 01:37:50|43830.4|43810.4|43843.9|43823.9|43846.4|43826.4|43830.4|43810.4|4
1641260280000|2022-01-04 01:38:00|43845.4|43825.4|43841.4|43821.4|43848.9|43828.9|43841.4|43821.4|10
1641260290000|2022-01-04 01:38:10|43838.9|43818.9|43828.9|43808.9|43838.9|43818.9|43826.4|43806.4|5
1641260300000|2022-01-04 01:38:20|43826.4|43806.4|43826.4|43806.4|43833.9|43813.9|43826.4|43806.4|4
1641260310000|2022-01-04 01:38:30|43824.9|43804.9|43816.4|43796.4|43826.4|43806.4|43816.4|43796.4|12
1641260320000|2022-01-04 01:38:40|43818.9|43798.9|43821.4|43801.4|43821.4|43801.4|43816.4|43796.4|5
1641260330000|2022-01-04 01:38:50|43823.9|43803.9|43816.4|43796.4|43826.4|43806.4|43816.4|43796.4|3
1641260340000|2022-01-04 01:39:00|43818.9|43798.9|43823.9|43803.9|43823.9|43803.9|43818.9|43798.9|6
1641260350000|2022-01-04 01:39:10|43821.4|43801.4|43819.9|43799.9|43821.4|43801.4|43819.9|43799.9|4
1641260370000|2022-01-04 01:39:30|||||||||2
1641260380000|2022-01-04 01:39:40|43818.4|43798.4|43817.4|43797.4|43818.4|43798.4|43817.4|43797.4|1
1641260390000|2022-01-04 01:39:50|43816.4|43796.4|43806.4|43786.4|43816.4|43796.4|43803.9|43783.9|20
1641260400000|2022-01-04 01:40:00|43807.9|43787.9|43813.9|43793.9|43813.9|43793.9|43807.9|43787.9|7
1641260410000|2022-01-04 01:40:10|43811.4|43791.4|43806.4|43786.4|43811.4|43791.4|43803.9|43783.9|26
1641260420000|2022-01-04 01:40:20|43807.9|43787.9|43805.4|43785.4|43810.4|43790.4|43803.9|43783.9|4
1641260430000|2022-01-04 01:40:30|43806.4|43786.4|43811.4|43791.4|43813.9|43793.9|43803.9|43783.9|9
1641260440000|2022-01-04 01:40:40|||||||||1
1641260450000|2022-01-04 01:40:50|43808.9|43788.9|43822.9|43802.9|43822.9|43802.9|43808.9|43788.9|0
1641260460000|2022-01-04 01:41:00|43823.9|43803.9|43821.4|43801.4|43825.4|43805.4|43821.4|43801.4|2
1641260470000|2022-01-04 01:41:10|43822.9|43802.9|43831.4|43811.4|43831.4|43811.4|43822.9|43802.9|3
1641260480000|2022-01-04 01:41:20|43832.9|43812.9|43838.9|43818.9|43841.4|43821.4|43832.9|43812.9|3
1641260490000|2022-01-04 01:41:30|43840.4|43820.4|43843.9|43823.9|43843.9|43823.9|43838.9|43818.9|4
1641260500000|2022-01-04 01:41:40|||||||||3
1641260510000|2022-01-04 01:41:50|43846.4|43826.4|43858.9|43838.9|43863.9|43843.9|43846.4|43826.4|11
1641260520000|2022-01-04 01:42:00|43857.4|43837.4|43856.4|43836.4|43858.9|43838.9|43856.4|43836.4|2
1641260530000|2022-01-04 01:42:10|43858.9|43838.9|43853.9|43833.9|43861.4|43841.4|43853.9|43833.9|6
1641260540000|2022-01-04 01:42:20|43852.4|43832.4|43853.9|43833.9|43856.4|43836.4|43851.4|43831.4|2
1641260550000|2022-01-04 01:42:30|43856.4|43836.4|43856.4|43836.4|43858.9|43838.9|43856.4|43836.4|1
1641260560000|2022-01-04 01:42:40|43858.9|43838.9|43863.9|43843.9|43863.9|43843.9|43856.4|43836.4|2
1641260570000|2022-01-04 01:42:50|43862.4|43842.4|43864.9|43844.9|43864.9|43844.9|43858.9|43838.9|10
1641260580000|2022-01-04 01:43:00|43866.4|43846.4|43868.9|43848.9|43868.9|43848.9|43863.9|43843.9|6
1641260590000|2022-01-04 01:43:10|43864.9|43844.9|43861.4|43841.4|43864.9|43844.9|43861.4|43841.4|0
1641260600000|2022-01-04 01:43:20|43858.9|43838.9|43858.9|43838.9|43862.9|43842.9|43858.9|43838.9|1
1641260610000|2022-01-04 01:43:30|43856.4|43836.4|43861.4|43841.4|43861.4|43841.4|43856.4|43836.4|2
1641260620000|2022-01-04 01:43:40|43860.4|43840.4|43861.4|43841.4|43861.4|43841.4|43858.9|43838.9|1
1641260630000|2022-01-04 01:43:50|43858.9|43838.9|43863.9|43843.9|43866.4|43846.4|43858.9|43838.9|0
1641260640000|2022-01-04 01:44:00|43868.9|43848.9|43871.4|43851.4|43871.4|43851.4|43868.9|43848.9|2
1641260650000|2022-01-04 01:44:10|43869.9|43849.9|43868.9|43848.9|43873.9|43853.9|43868.9|43848.9|1
1641260660000|2022-01-04 01:44:20|43871.4|43851.4|43873.9|43853.9|43873.9|43853.9|43866.4|43846.4|0
1641260670000|2022-01-04 01:44:30|43871.4|43851.4|43871.4|43851.4|43873.9|43853.9|43868.9|43848.9|2
1641260680000|2022-01-04 01:44:40|43868.9|43848.9|43871.4|43851.4|43873.9|43853.9|43868.9|43848.9|1
1641260690000|2022-01-04 01:44:50|43872.9|43852.9|43861.4|43841.4|43872.9|43852.9|43859.9|43839.9|9
1641260700000|2022-01-04 01:45:00|43863.9|43843.9|43878.9|43858.9|43878.9|43858.9|43863.9|43843.9|9
1641260710000|2022-01-04 01:45:10|43881.4|43861.4|43876.4|43856.4|43881.4|43861.4|43876.4|43856.4|3
1641260720000|2022-01-04 01:45:20|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43873.9|43853.9|9
1641260730000|2022-01-04 01:45:30|43881.4|43861.4|43886.4|43866.4|43886.4|43866.4|43881.4|43861.4|6
1641260740000|2022-01-04 01:45:40|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|6
1641260750000|2022-01-04 01:45:50|43885.9|43865.9|43887.9|43867.9|43888.9|43868.9|43883.9|43863.9|7
1641260760000|2022-01-04 01:46:00|43888.9|43868.9|43891.4|43871.4|43891.4|43871.4|43888.9|43868.9|6
1641260770000|2022-01-04 01:46:10|43892.9|43872.9|43897.9|43877.9|43897.9|43877.9|43892.9|43872.9|1
1641260780000|2022-01-04 01:46:20|43896.4|43876.4|43897.9|43877.9|43897.9|43877.9|43895.4|43875.4|1
1641260790000|2022-01-04 01:46:30|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|4
1641260800000|2022-01-04 01:46:40|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43891.4|43871.4|1
1641260810000|2022-01-04 01:46:50|43895.4|43875.4|43886.4|43866.4|43896.4|43876.4|43886.4|43866.4|2
1641260820000|2022-01-04 01:47:00|43888.9|43868.9|43887.9|43867.9|43888.9|43868.9|43886.4|43866.4|1
1641260830000|2022-01-04 01:47:10|43888.9|43868.9|43883.9|43863.9|43888.9|43868.9|43883.9|43863.9|13
1641260840000|2022-01-04 01:47:20|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|11
1641260850000|2022-01-04 01:47:30|43887.9|43867.9|43896.4|43876.4|43896.4|43876.4|43887.4|43867.4|2
1641260860000|2022-01-04 01:47:40|43894.9|43874.9|43896.4|43876.4|43898.9|43878.9|43893.9|43873.9|4
1641260870000|2022-01-04 01:47:50|43893.9|43873.9|43898.9|43878.9|43898.9|43878.9|43893.9|43873.9|0
1641260880000|2022-01-04 01:48:00|43900.4|43880.4|43903.9|43883.9|43903.9|43883.9|43900.4|43880.4|4
1641260890000|2022-01-04 01:48:10|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|2
1641260910000|2022-01-04 01:48:30|43898.9|43878.9|43896.4|43876.4|43898.9|43878.9|43891.4|43871.4|8
1641260920000|2022-01-04 01:48:40|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|0
1641260930000|2022-01-04 01:48:50|43896.4|43876.4|43897.4|43877.4|43897.4|43877.4|43896.4|43876.4|2
1641260950000|2022-01-04 01:49:10|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|2
1641260960000|2022-01-04 01:49:20|43892.4|43872.4|43886.4|43866.4|43893.9|43873.9|43886.4|43866.4|1
1641260970000|2022-01-04 01:49:30|43884.9|43864.9|43873.9|43853.9|43884.9|43864.9|43873.9|43853.9|8
1641260980000|2022-01-04 01:49:40|43875.4|43855.4|43878.9|43858.9|43878.9|43858.9|43875.4|43855.4|0
1641260990000|2022-01-04 01:49:50|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|1
1641261000000|2022-01-04 01:50:00|43882.4|43862.4|43878.9|43858.9|43883.9|43863.9|43874.9|43854.9|5
1641261010000|2022-01-04 01:50:10|||||||||2
1641261020000|2022-01-04 01:50:20|43881.4|43861.4|43874.9|43854.9|43881.4|43861.4|43874.9|43854.9|1
1641261030000|2022-01-04 01:50:30|43873.9|43853.9|43876.4|43856.4|43880.4|43860.4|43873.9|43853.9|4
1641261040000|2022-01-04 01:50:40|43877.9|43857.9|43871.4|43851.4|43878.9|43858.9|43871.4|43851.4|4
1641261050000|2022-01-04 01:50:50|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43873.9|43853.9|1
1641261060000|2022-01-04 01:51:00|43874.9|43854.9|43866.4|43846.4|43874.9|43854.9|43866.4|43846.4|4
1641261070000|2022-01-04 01:51:10|43863.9|43843.9|43858.9|43838.9|43863.9|43843.9|43858.9|43838.9|2
1641261080000|2022-01-04 01:51:20|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|1
1641261090000|2022-01-04 01:51:30|43858.9|43838.9|43856.4|43836.4|43858.9|43838.9|43856.4|43836.4|3
1641261100000|2022-01-04 01:51:40|43852.4|43832.4|43853.9|43833.9|43853.9|43833.9|43851.4|43831.4|4
1641261110000|2022-01-04 01:51:50|43852.4|43832.4|43838.9|43818.9|43853.9|43833.9|43838.9|43818.9|11
1641261120000|2022-01-04 01:52:00|43841.4|43821.4|43845.4|43825.4|43845.4|43825.4|43841.4|43821.4|6
1641261130000|2022-01-04 01:52:10|43850.4|43830.4|43853.9|43833.9|43853.9|43833.9|43848.9|43828.9|1
1641261140000|2022-01-04 01:52:20|43855.4|43835.4|43856.4|43836.4|43856.4|43836.4|43855.4|43835.4|2
1641261150000|2022-01-04 01:52:30|43859.4|43839.4|43859.9|43839.9|43861.4|43841.4|43859.4|43839.4|6
1641261160000|2022-01-04 01:52:40|43858.4|43838.4|43857.4|43837.4|43858.4|43838.4|43857.4|43837.4|1
1641261170000|2022-01-04 01:52:50|43859.9|43839.9|43858.9|43838.9|43859.9|43839.9|43857.4|43837.4|3
1641261180000|2022-01-04 01:53:00|43856.4|43836.4|43858.9|43838.9|43863.9|43843.9|43856.4|43836.4|5
1641261190000|2022-01-04 01:53:10|43857.4|43837.4|43854.9|43834.9|43857.4|43837.4|43854.9|43834.9|2
1641261200000|2022-01-04 01:53:20|43856.4|43836.4|43859.9|43839.9|43859.9|43839.9|43856.4|43836.4|3
1641261210000|2022-01-04 01:53:30|43862.4|43842.4|43861.4|43841.4|43862.4|43842.4|43861.4|43841.4|3
1641261220000|2022-01-04 01:53:40|43856.4|43836.4|43856.4|43836.4|43858.9|43838.9|43856.4|43836.4|3
1641261230000|2022-01-04 01:53:50|43854.9|43834.9|43851.4|43831.4|43856.4|43836.4|43851.4|43831.4|6
1641261240000|2022-01-04 01:54:00|43848.9|43828.9|43843.9|43823.9|43848.9|43828.9|43843.9|43823.9|5
1641261250000|2022-01-04 01:54:10|43846.4|43826.4|43851.4|43831.4|43851.4|43831.4|43843.9|43823.9|3
1641261260000|2022-01-04 01:54:20|43852.4|43832.4|43858.9|43838.9|43861.4|43841.4|43852.4|43832.4|12
1641261270000|2022-01-04 01:54:30|43861.4|43841.4|43863.9|43843.9|43868.9|43848.9|43861.4|43841.4|15
1641261280000|2022-01-04 01:54:40|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|43858.9|43838.9|2
1641261290000|2022-01-04 01:54:50|43859.9|43839.9|43853.4|43833.4|43861.4|43841.4|43853.4|43833.4|8
1641261300000|2022-01-04 01:55:00|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43848.9|43828.9|7
1641261310000|2022-01-04 01:55:10|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|4
1641261320000|2022-01-04 01:55:20|43841.4|43821.4|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|3
1641261330000|2022-01-04 01:55:30|43836.4|43816.4|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|1
1641261340000|2022-01-04 01:55:40|43836.4|43816.4|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|1
1641261350000|2022-01-04 01:55:50|43840.4|43820.4|43838.9|43818.9|43840.4|43820.4|43837.4|43817.4|4
1641261360000|2022-01-04 01:56:00|43836.4|43816.4|43831.4|43811.4|43836.4|43816.4|43831.4|43811.4|2
1641261370000|2022-01-04 01:56:10|43833.9|43813.9|43836.4|43816.4|43838.9|43818.9|43833.9|43813.9|5
1641261380000|2022-01-04 01:56:20|43834.9|43814.9|43838.9|43818.9|43838.9|43818.9|43833.9|43813.9|2
1641261390000|2022-01-04 01:56:30|43841.4|43821.4|43848.9|43828.9|43848.9|43828.9|43841.4|43821.4|3
1641261400000|2022-01-04 01:56:40|43850.4|43830.4|43853.9|43833.9|43853.9|43833.9|43848.9|43828.9|3
1641261410000|2022-01-04 01:56:50|43856.4|43836.4|43846.4|43826.4|43856.4|43836.4|43846.4|43826.4|12
1641261420000|2022-01-04 01:57:00|43841.4|43821.4|43836.4|43816.4|43841.4|43821.4|43833.9|43813.9|7
1641261430000|2022-01-04 01:57:10|43834.9|43814.9|43836.4|43816.4|43836.4|43816.4|43833.9|43813.9|7
1641261440000|2022-01-04 01:57:20|43833.9|43813.9|43828.9|43808.9|43833.9|43813.9|43828.9|43808.9|17
1641261450000|2022-01-04 01:57:30|43829.9|43809.9|43835.4|43815.4|43837.9|43817.9|43829.9|43809.9|6
1641261460000|2022-01-04 01:57:40|43836.4|43816.4|43836.4|43816.4|43838.9|43818.9|43836.4|43816.4|1
1641261470000|2022-01-04 01:57:50|43837.9|43817.9|43847.4|43827.4|43848.9|43828.9|43837.9|43817.9|4
1641261480000|2022-01-04 01:58:00|43846.4|43826.4|43852.9|43832.9|43852.9|43832.9|43842.4|43822.4|7
1641261490000|2022-01-04 01:58:10|43855.4|43835.4|43861.4|43841.4|43861.4|43841.4|43852.9|43832.9|3
1641261500000|2022-01-04 01:58:20|43863.9|43843.9|43871.4|43851.4|43871.4|43851.4|43863.9|43843.9|6
1641261510000|2022-01-04 01:58:30|43873.9|43853.9|43869.9|43849.9|43876.4|43856.4|43869.9|43849.9|4
1641261520000|2022-01-04 01:58:40|43870.4|43850.4|43876.4|43856.4|43876.4|43856.4|43870.4|43850.4|1
1641261530000|2022-01-04 01:58:50|43873.9|43853.9|43876.4|43856.4|43876.4|43856.4|43873.9|43853.9|3
1641261540000|2022-01-04 01:59:00|43874.9|43854.9|43876.4|43856.4|43876.4|43856.4|43874.9|43854.9|2
1641261550000|2022-01-04 01:59:10|43874.9|43854.9|43874.9|43854.9|43876.4|43856.4|43873.9|43853.9|3
1641261560000|2022-01-04 01:59:20|43873.9|43853.9|43878.9|43858.9|43881.4|43861.4|43873.9|43853.9|7
1641261570000|2022-01-04 01:59:30|43881.4|43861.4|43888.9|43868.9|43888.9|43868.9|43879.9|43859.9|1
1641261580000|2022-01-04 01:59:40|43886.4|43866.4|43876.4|43856.4|43886.4|43866.4|43873.9|43853.9|4
1641261590000|2022-01-04 01:59:50|43877.9|43857.9|43876.4|43856.4|43880.4|43860.4|43873.9|43853.9|3
1641261600000|2022-01-04 02:00:00|43878.9|43858.9|43878.9|43858.9|43881.4|43861.4|43878.9|43858.9|5
1641261610000|2022-01-04 02:00:10|43876.4|43856.4|43866.4|43846.4|43876.4|43856.4|43866.4|43846.4|3
1641261620000|2022-01-04 02:00:20|43864.9|43844.9|43866.4|43846.4|43866.4|43846.4|43863.9|43843.9|0
1641261630000|2022-01-04 02:00:30|43863.9|43843.9|43848.9|43828.9|43863.9|43843.9|43848.9|43828.9|7
1641261640000|2022-01-04 02:00:40|43846.4|43826.4|43848.9|43828.9|43848.9|43828.9|43843.9|43823.9|3
1641261650000|2022-01-04 02:00:50|43847.9|43827.9|43841.4|43821.4|43851.4|43831.4|43841.4|43821.4|4
1641261660000|2022-01-04 02:01:00|43842.9|43822.9|43836.4|43816.4|43843.9|43823.9|43836.4|43816.4|5
1641261670000|2022-01-04 02:01:10|43833.9|43813.9|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|3
1641261680000|2022-01-04 02:01:20|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|4
1641261690000|2022-01-04 02:01:30|43837.9|43817.9|43833.9|43813.9|43838.9|43818.9|43833.9|43813.9|3
1641261700000|2022-01-04 02:01:40|43832.9|43812.9|43831.4|43811.4|43833.9|43813.9|43831.4|43811.4|8
1641261710000|2022-01-04 02:01:50|43827.4|43807.4|43821.4|43801.4|43828.9|43808.9|43821.4|43801.4|9
1641261720000|2022-01-04 02:02:00|43811.4|43791.4|43814.9|43794.9|43817.4|43797.4|43811.4|43791.4|17
1641261730000|2022-01-04 02:02:10|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|43813.9|43793.9|2
1641261740000|2022-01-04 02:02:20|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|2
1641261750000|2022-01-04 02:02:30|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|4
1641261760000|2022-01-04 02:02:40|43821.4|43801.4|43814.9|43794.9|43822.4|43802.4|43814.9|43794.9|12
1641261770000|2022-01-04 02:02:50|43813.9|43793.9|43810.4|43790.4|43816.4|43796.4|43810.4|43790.4|2
1641261780000|2022-01-04 02:03:00|43807.9|43787.9|43811.4|43791.4|43811.4|43791.4|43806.4|43786.4|5
1641261790000|2022-01-04 02:03:10|43816.4|43796.4|43821.4|43801.4|43821.4|43801.4|43816.4|43796.4|2
1641261800000|2022-01-04 02:03:20|43818.9|43798.9|43823.9|43803.9|43823.9|43803.9|43818.9|43798.9|4
1641261810000|2022-01-04 02:03:30|43825.4|43805.4|43828.9|43808.9|43828.9|43808.9|43823.9|43803.9|0
1641261820000|2022-01-04 02:03:40|43829.9|43809.9|43833.9|43813.9|43836.4|43816.4|43829.9|43809.9|2
1641261830000|2022-01-04 02:03:50|43832.4|43812.4|43838.9|43818.9|43838.9|43818.9|43828.9|43808.9|4
1641261840000|2022-01-04 02:04:00|43840.4|43820.4|43838.9|43818.9|43843.9|43823.9|43838.9|43818.9|0
1641261850000|2022-01-04 02:04:10|43840.4|43820.4|43852.4|43832.4|43853.9|43833.9|43840.4|43820.4|8
1641261860000|2022-01-04 02:04:20|43851.4|43831.4|43846.4|43826.4|43851.4|43831.4|43846.4|43826.4|1
1641261870000|2022-01-04 02:04:30|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|2
1641261880000|2022-01-04 02:04:40|43845.4|43825.4|43841.4|43821.4|43845.4|43825.4|43841.4|43821.4|1
1641261890000|2022-01-04 02:04:50|43838.9|43818.9|43827.4|43807.4|43838.9|43818.9|43827.4|43807.4|3
1641261900000|2022-01-04 02:05:00|43824.9|43804.9|43818.9|43798.9|43824.9|43804.9|43818.9|43798.9|4
1641261910000|2022-01-04 02:05:10|43817.4|43797.4|43816.4|43796.4|43817.4|43797.4|43816.4|43796.4|6
1641261920000|2022-01-04 02:05:20|43808.9|43788.9|43811.4|43791.4|43811.4|43791.4|43808.9|43788.9|3
1641261930000|2022-01-04 02:05:30|||||||||2
1641261940000|2022-01-04 02:05:40|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43816.4|43796.4|2
1641261950000|2022-01-04 02:05:50|43816.4|43796.4|43818.9|43798.9|43818.9|43798.9|43813.9|43793.9|2
1641261960000|2022-01-04 02:06:00|43816.4|43796.4|43830.4|43810.4|43831.4|43811.4|43815.4|43795.4|16
1641261970000|2022-01-04 02:06:10|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|1
1641261980000|2022-01-04 02:06:20|43823.9|43803.9|43828.9|43808.9|43828.9|43808.9|43821.4|43801.4|6
1641261990000|2022-01-04 02:06:30|43827.4|43807.4|43831.4|43811.4|43833.9|43813.9|43826.4|43806.4|2
1641262000000|2022-01-04 02:06:40|43828.9|43808.9|43833.9|43813.9|43833.9|43813.9|43828.9|43808.9|2
1641262010000|2022-01-04 02:06:50|43837.9|43817.9|43832.4|43812.4|43837.9|43817.9|43832.4|43812.4|6
1641262020000|2022-01-04 02:07:00|43831.4|43811.4|43829.9|43809.9|43831.4|43811.4|43826.4|43806.4|10
1641262030000|2022-01-04 02:07:10|43831.4|43811.4|43831.4|43811.4|43841.4|43821.4|43831.4|43811.4|1
1641262040000|2022-01-04 02:07:20|43829.9|43809.9|43828.9|43808.9|43829.9|43809.9|43828.9|43808.9|1
1641262050000|2022-01-04 02:07:30|43831.4|43811.4|43828.9|43808.9|43831.4|43811.4|43828.9|43808.9|0
1641262060000|2022-01-04 02:07:40|43827.9|43807.9|43821.4|43801.4|43827.9|43807.9|43821.4|43801.4|2
1641262070000|2022-01-04 02:07:50|43820.4|43800.4|43818.9|43798.9|43820.4|43800.4|43818.9|43798.9|8
1641262080000|2022-01-04 02:08:00|43817.4|43797.4|43816.4|43796.4|43817.4|43797.4|43816.4|43796.4|2
1641262090000|2022-01-04 02:08:10|43815.4|43795.4|43813.9|43793.9|43815.4|43795.4|43813.9|43793.9|0
1641262100000|2022-01-04 02:08:20|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|43812.4|43792.4|1
1641262110000|2022-01-04 02:08:30|43813.9|43793.9|43808.9|43788.9|43816.4|43796.4|43808.9|43788.9|3
1641262120000|2022-01-04 02:08:40|43810.4|43790.4|43808.9|43788.9|43813.9|43793.9|43808.9|43788.9|3
1641262130000|2022-01-04 02:08:50|43807.4|43787.4|43808.9|43788.9|43808.9|43788.9|43807.4|43787.4|0
1641262150000|2022-01-04 02:09:10|43818.9|43798.9|43818.9|43798.9|43821.4|43801.4|43818.9|43798.9|7
1641262160000|2022-01-04 02:09:20|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|43816.4|43796.4|3
1641262170000|2022-01-04 02:09:30|43813.9|43793.9|43816.4|43796.4|43816.4|43796.4|43813.9|43793.9|0
1641262180000|2022-01-04 02:09:40|43813.9|43793.9|43816.4|43796.4|43816.4|43796.4|43811.4|43791.4|6
1641262190000|2022-01-04 02:09:50|||||||||2
1641262200000|2022-01-04 02:10:00|43813.9|43793.9|43811.4|43791.4|43813.9|43793.9|43811.4|43791.4|6
1641262210000|2022-01-04 02:10:10|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|43804.9|43784.9|7
1641262220000|2022-01-04 02:10:20|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|43806.4|43786.4|3
1641262230000|2022-01-04 02:10:30|43807.9|43787.9|43808.9|43788.9|43808.9|43788.9|43807.9|43787.9|1
1641262240000|2022-01-04 02:10:40|43806.4|43786.4|43808.9|43788.9|43808.9|43788.9|43806.4|43786.4|1
1641262270000|2022-01-04 02:11:10|43810.4|43790.4|43810.4|43790.4|43810.4|43790.4|43808.9|43788.9|0
1641262280000|2022-01-04 02:11:20|43816.4|43796.4|43823.9|43803.9|43826.4|43806.4|43816.4|43796.4|10
1641262290000|2022-01-04 02:11:30|43822.4|43802.4|43823.9|43803.9|43823.9|43803.9|43822.4|43802.4|2
1641262300000|2022-01-04 02:11:40|43825.4|43805.4|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|5
1641262310000|2022-01-04 02:11:50|43828.9|43808.9|43822.4|43802.4|43828.9|43808.9|43822.4|43802.4|11
1641262320000|2022-01-04 02:12:00|43821.4|43801.4|43816.4|43796.4|43821.4|43801.4|43815.4|43795.4|2
1641262330000|2022-01-04 02:12:10|43817.4|43797.4|43818.9|43798.9|43818.9|43798.9|43817.4|43797.4|1
1641262340000|2022-01-04 02:12:20|43820.4|43800.4|43826.4|43806.4|43826.4|43806.4|43820.4|43800.4|4
1641262350000|2022-01-04 02:12:30|43823.9|43803.9|43826.4|43806.4|43826.4|43806.4|43823.9|43803.9|1
1641262370000|2022-01-04 02:12:50|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|0
1641262380000|2022-01-04 02:13:00|43831.4|43811.4|43833.9|43813.9|43833.9|43813.9|43831.4|43811.4|2
1641262390000|2022-01-04 02:13:10|43836.4|43816.4|43837.9|43817.9|43839.4|43819.4|43836.4|43816.4|1
1641262400000|2022-01-04 02:13:20|43835.4|43815.4|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|1
1641262410000|2022-01-04 02:13:30|43836.9|43816.9|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|0
1641262420000|2022-01-04 02:13:40|43833.9|43813.9|43829.9|43809.9|43833.9|43813.9|43829.9|43809.9|3
1641262430000|2022-01-04 02:13:50|43828.9|43808.9|43828.9|43808.9|43831.4|43811.4|43828.9|43808.9|2
1641262440000|2022-01-04 02:14:00|43829.9|43809.9|43831.4|43811.4|43831.4|43811.4|43829.9|43809.9|3
1641262450000|2022-01-04 02:14:10|43832.9|43812.9|43833.9|43813.9|43833.9|43813.9|43831.4|43811.4|0
1641262460000|2022-01-04 02:14:20|43835.4|43815.4|43838.9|43818.9|43838.9|43818.9|43833.9|43813.9|0
1641262470000|2022-01-04 02:14:30|43836.4|43816.4|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|1
1641262480000|2022-01-04 02:14:40|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|1
1641262490000|2022-01-04 02:14:50|43838.9|43818.9|43848.9|43828.9|43850.4|43830.4|43838.9|43818.9|9
1641262500000|2022-01-04 02:15:00|43846.4|43826.4|43841.4|43821.4|43848.9|43828.9|43841.4|43821.4|2
1641262510000|2022-01-04 02:15:10|43839.9|43819.9|43838.9|43818.9|43839.9|43819.9|43838.9|43818.9|1
1641262530000|2022-01-04 02:15:30|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|3
1641262560000|2022-01-04 02:16:00|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|1
1641262590000|2022-01-04 02:16:30|43841.9|43821.9|43843.9|43823.9|43843.9|43823.9|43841.9|43821.9|0
1641262600000|2022-01-04 02:16:40|43845.4|43825.4|43846.4|43826.4|43846.4|43826.4|43845.4|43825.4|2
1641262610000|2022-01-04 02:16:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|2
1641262620000|2022-01-04 02:17:00|43842.9|43822.9|43843.9|43823.9|43843.9|43823.9|43842.9|43822.9|2
1641262630000|2022-01-04 02:17:10|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|2
1641262640000|2022-01-04 02:17:20|43843.9|43823.9|43838.9|43818.9|43843.9|43823.9|43838.9|43818.9|0
1641262660000|2022-01-04 02:17:40|||||||||1
1641262670000|2022-01-04 02:17:50|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|4
1641262690000|2022-01-04 02:18:10|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|1
1641262700000|2022-01-04 02:18:20|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|2
1641262770000|2022-01-04 02:19:30|43842.4|43822.4|43843.9|43823.9|43843.9|43823.9|43842.4|43822.4|1
1641262780000|2022-01-04 02:19:40|43841.4|43821.4|43843.9|43823.9|43843.9|43823.9|43841.4|43821.4|0
1641262790000|2022-01-04 02:19:50|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|43846.4|43826.4|1
1641262800000|2022-01-04 02:20:00|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|0
1641262810000|2022-01-04 02:20:10|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|3
1641262840000|2022-01-04 02:20:40|43841.4|43821.4|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|0
1641262860000|2022-01-04 02:21:00|43836.4|43816.4|43833.9|43813.9|43836.4|43816.4|43832.9|43812.9|5
1641262890000|2022-01-04 02:21:30|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|1
1641262910000|2022-01-04 02:21:50|||||||||7
1641262920000|2022-01-04 02:22:00|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|0
1641262930000|2022-01-04 02:22:10|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|0
1641262940000|2022-01-04 02:22:20|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|0
1641262950000|2022-01-04 02:22:30|||||||||1
1641262970000|2022-01-04 02:22:50|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|43836.4|43816.4|5
1641262980000|2022-01-04 02:23:00|43841.4|43821.4|43860.4|43840.4|43860.4|43840.4|43841.4|43821.4|16
1641262990000|2022-01-04 02:23:10|43862.9|43842.9|43862.9|43842.9|43863.9|43843.9|43861.4|43841.4|4
1641263000000|2022-01-04 02:23:20|43863.9|43843.9|43866.4|43846.4|43866.4|43846.4|43863.9|43843.9|0
1641263010000|2022-01-04 02:23:30|43863.9|43843.9|43865.4|43845.4|43866.4|43846.4|43863.9|43843.9|2
1641263020000|2022-01-04 02:23:40|43863.9|43843.9|43858.9|43838.9|43863.9|43843.9|43853.9|43833.9|7
1641263040000|2022-01-04 02:24:00|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|43853.9|43833.9|0
1641263050000|2022-01-04 02:24:10|43852.9|43832.9|43853.9|43833.9|43853.9|43833.9|43852.9|43832.9|2
1641263060000|2022-01-04 02:24:20|||||||||1
1641263070000|2022-01-04 02:24:30|43852.4|43832.4|43851.4|43831.4|43853.9|43833.9|43848.9|43828.9|1
1641263080000|2022-01-04 02:24:40|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|0
1641263090000|2022-01-04 02:24:50|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43847.9|43827.9|0
1641263100000|2022-01-04 02:25:00|43847.4|43827.4|43842.9|43822.9|43847.4|43827.4|43842.9|43822.9|1
1641263110000|2022-01-04 02:25:10|43841.4|43821.4|43838.9|43818.9|43841.4|43821.4|43838.9|43818.9|0
1641263130000|2022-01-04 02:25:30|43840.4|43820.4|43841.4|43821.4|43841.4|43821.4|43840.4|43820.4|1
1641263140000|2022-01-04 02:25:40|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|0
1641263150000|2022-01-04 02:25:50|43837.4|43817.4|43841.4|43821.4|43841.4|43821.4|43836.4|43816.4|2
1641263160000|2022-01-04 02:26:00|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|0
1641263180000|2022-01-04 02:26:20|43840.4|43820.4|43841.4|43821.4|43841.4|43821.4|43840.4|43820.4|0
1641263190000|2022-01-04 02:26:30|43842.4|43822.4|43846.4|43826.4|43846.4|43826.4|43842.4|43822.4|5
1641263200000|2022-01-04 02:26:40|43847.9|43827.9|43846.4|43826.4|43848.9|43828.9|43843.9|43823.9|0
1641263210000|2022-01-04 02:26:50|43848.9|43828.9|43845.9|43825.9|43848.9|43828.9|43845.9|43825.9|2
1641263220000|2022-01-04 02:27:00|43843.9|43823.9|43841.4|43821.4|43843.9|43823.9|43841.4|43821.4|0
1641263230000|2022-01-04 02:27:10|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|2
1641263250000|2022-01-04 02:27:30|43842.4|43822.4|43841.4|43821.4|43842.4|43822.4|43841.4|43821.4|0
1641263260000|2022-01-04 02:27:40|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|0
1641263310000|2022-01-04 02:28:30|43841.4|43821.4|43841.4|43821.4|43842.4|43822.4|43841.4|43821.4|0
1641263320000|2022-01-04 02:28:40|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|2
1641263330000|2022-01-04 02:28:50|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|2
1641263340000|2022-01-04 02:29:00|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|0
1641263360000|2022-01-04 02:29:20|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|43842.4|43822.4|0
1641263370000|2022-01-04 02:29:30|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|43843.9|43823.9|4
1641263400000|2022-01-04 02:30:00|43848.9|43828.9|43866.4|43846.4|43874.9|43854.9|43846.4|43826.4|11
1641263410000|2022-01-04 02:30:10|43861.4|43841.4|43846.4|43826.4|43861.4|43841.4|43846.4|43826.4|6
1641263420000|2022-01-04 02:30:20|43843.9|43823.9|43840.4|43820.4|43843.9|43823.9|43840.4|43820.4|2
1641263430000|2022-01-04 02:30:30|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1641263440000|2022-01-04 02:30:40|43843.9|43823.9|43848.9|43828.9|43848.9|43828.9|43843.9|43823.9|1
1641263450000|2022-01-04 02:30:50|43844.9|43824.9|43841.4|43821.4|43844.9|43824.9|43841.4|43821.4|0
1641263460000|2022-01-04 02:31:00|43839.9|43819.9|43828.9|43808.9|43839.9|43819.9|43828.9|43808.9|14
1641263470000|2022-01-04 02:31:10|43827.4|43807.4|43833.9|43813.9|43836.4|43816.4|43826.4|43806.4|9
1641263480000|2022-01-04 02:31:20|43836.4|43816.4|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|0
1641263490000|2022-01-04 02:31:30|43836.4|43816.4|43826.4|43806.4|43836.4|43816.4|43826.4|43806.4|2
1641263500000|2022-01-04 02:31:40|43827.9|43807.9|43824.9|43804.9|43828.9|43808.9|43824.9|43804.9|1
1641263510000|2022-01-04 02:31:50|43823.4|43803.4|43823.9|43803.9|43826.4|43806.4|43819.9|43799.9|2
1641263520000|2022-01-04 02:32:00|43826.4|43806.4|43828.9|43808.9|43828.9|43808.9|43824.9|43804.9|0
1641263530000|2022-01-04 02:32:10|43831.4|43811.4|43831.4|43811.4|43833.9|43813.9|43828.9|43808.9|7
1641263540000|2022-01-04 02:32:20|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|43828.9|43808.9|0
1641263550000|2022-01-04 02:32:30|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|43831.4|43811.4|0
1641263560000|2022-01-04 02:32:40|43832.9|43812.9|43834.9|43814.9|43836.4|43816.4|43832.9|43812.9|3
1641263570000|2022-01-04 02:32:50|43835.4|43815.4|43833.9|43813.9|43836.4|43816.4|43833.9|43813.9|0
1641263580000|2022-01-04 02:33:00|43835.4|43815.4|43836.4|43816.4|43836.4|43816.4|43835.4|43815.4|1
1641263590000|2022-01-04 02:33:10|43838.9|43818.9|43836.4|43816.4|43838.9|43818.9|43836.4|43816.4|2
1641263600000|2022-01-04 02:33:20|43838.9|43818.9|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|1
1641263610000|2022-01-04 02:33:30|43840.4|43820.4|43843.9|43823.9|43843.9|43823.9|43840.4|43820.4|2
1641263620000|2022-01-04 02:33:40|43845.4|43825.4|43846.4|43826.4|43847.9|43827.9|43845.4|43825.4|0
1641263630000|2022-01-04 02:33:50|43844.9|43824.9|43844.9|43824.9|43846.4|43826.4|43843.9|43823.9|0
1641263640000|2022-01-04 02:34:00|43843.9|43823.9|43843.9|43823.9|43846.4|43826.4|43843.9|43823.9|1
1641263650000|2022-01-04 02:34:10|43845.4|43825.4|43846.4|43826.4|43846.4|43826.4|43845.4|43825.4|0
1641263660000|2022-01-04 02:34:20|43848.9|43828.9|43862.9|43842.9|43862.9|43842.9|43848.9|43828.9|7
1641263670000|2022-01-04 02:34:30|43860.4|43840.4|43865.4|43845.4|43865.4|43845.4|43860.4|43840.4|1
1641263680000|2022-01-04 02:34:40|43867.9|43847.9|43871.4|43851.4|43873.9|43853.9|43867.9|43847.9|1
1641263690000|2022-01-04 02:34:50|43872.4|43852.4|43877.9|43857.9|43877.9|43857.9|43871.4|43851.4|4
1641263700000|2022-01-04 02:35:00|43878.9|43858.9|43888.9|43868.9|43888.9|43868.9|43878.9|43858.9|7
1641263710000|2022-01-04 02:35:10|43886.4|43866.4|43888.9|43868.9|43888.9|43868.9|43886.4|43866.4|5
1641263720000|2022-01-04 02:35:20|43886.4|43866.4|43883.9|43863.9|43887.4|43867.4|43883.9|43863.9|2
1641263730000|2022-01-04 02:35:30|43886.4|43866.4|43888.9|43868.9|43888.9|43868.9|43886.4|43866.4|1
1641263740000|2022-01-04 02:35:40|43891.4|43871.4|43898.9|43878.9|43898.9|43878.9|43891.4|43871.4|7
1641263750000|2022-01-04 02:35:50|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|0
1641263760000|2022-01-04 02:36:00|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|7
1641263770000|2022-01-04 02:36:10|43893.9|43873.9|43893.9|43873.9|43896.4|43876.4|43891.4|43871.4|7
1641263780000|2022-01-04 02:36:20|43891.4|43871.4|43889.9|43869.9|43893.9|43873.9|43889.9|43869.9|1
1641263790000|2022-01-04 02:36:30|43888.4|43868.4|43886.4|43866.4|43888.4|43868.4|43878.9|43858.9|10
1641263800000|2022-01-04 02:36:40|43888.9|43868.9|43893.9|43873.9|43893.9|43873.9|43888.9|43868.9|2
1641263810000|2022-01-04 02:36:50|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|4
1641263820000|2022-01-04 02:37:00|43892.9|43872.9|43891.4|43871.4|43893.9|43873.9|43891.4|43871.4|3
1641263830000|2022-01-04 02:37:10|43893.9|43873.9|43892.9|43872.9|43893.9|43873.9|43891.4|43871.4|0
1641263840000|2022-01-04 02:37:20|43893.9|43873.9|43891.4|43871.4|43893.9|43873.9|43891.4|43871.4|4
1641263850000|2022-01-04 02:37:30|43889.9|43869.9|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|4
1641263860000|2022-01-04 02:37:40|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|0
1641263870000|2022-01-04 02:37:50|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|1
1641263880000|2022-01-04 02:38:00|43890.4|43870.4|43891.4|43871.4|43893.9|43873.9|43890.4|43870.4|0
1641263890000|2022-01-04 02:38:10|43890.4|43870.4|43893.9|43873.9|43893.9|43873.9|43888.9|43868.9|4
1641263900000|2022-01-04 02:38:20|43895.4|43875.4|43901.4|43881.4|43906.4|43886.4|43895.4|43875.4|16
1641263910000|2022-01-04 02:38:30|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|1
1641263920000|2022-01-04 02:38:40|43898.9|43878.9|43896.4|43876.4|43901.4|43881.4|43896.4|43876.4|1
1641263930000|2022-01-04 02:38:50|43894.9|43874.9|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|3
1641263940000|2022-01-04 02:39:00|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43896.4|43876.4|3
1641263950000|2022-01-04 02:39:10|43901.4|43881.4|43901.4|43881.4|43901.4|43881.4|43901.4|43881.4|4
1641263960000|2022-01-04 02:39:20|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|0
1641263970000|2022-01-04 02:39:30|43905.4|43885.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|1
1641263980000|2022-01-04 02:39:40|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|1
1641263990000|2022-01-04 02:39:50|43901.4|43881.4|43899.9|43879.9|43901.4|43881.4|43898.9|43878.9|1
1641264000000|2022-01-04 02:40:00|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|0
1641264010000|2022-01-04 02:40:10|43898.9|43878.9|43893.9|43873.9|43898.9|43878.9|43893.9|43873.9|4
1641264020000|2022-01-04 02:40:20|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|43891.4|43871.4|5
1641264030000|2022-01-04 02:40:30|43888.9|43868.9|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|2
1641264040000|2022-01-04 02:40:40|43886.4|43866.4|43883.9|43863.9|43886.4|43866.4|43883.9|43863.9|0
1641264050000|2022-01-04 02:40:50|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43876.4|43856.4|15
1641264060000|2022-01-04 02:41:00|43880.4|43860.4|43883.9|43863.9|43883.9|43863.9|43880.4|43860.4|7
1641264070000|2022-01-04 02:41:10|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|4
1641264080000|2022-01-04 02:41:20|43883.9|43863.9|43878.9|43858.9|43883.9|43863.9|43878.9|43858.9|2
1641264090000|2022-01-04 02:41:30|43881.4|43861.4|43873.9|43853.9|43881.4|43861.4|43873.9|43853.9|3
1641264100000|2022-01-04 02:41:40|43875.4|43855.4|43878.9|43858.9|43878.9|43858.9|43875.4|43855.4|1
1641264110000|2022-01-04 02:41:50|43883.9|43863.9|43891.4|43871.4|43891.4|43871.4|43883.9|43863.9|4
1641264120000|2022-01-04 02:42:00|43893.9|43873.9|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|7
1641264130000|2022-01-04 02:42:10|43894.9|43874.9|43891.4|43871.4|43894.9|43874.9|43891.4|43871.4|4
1641264140000|2022-01-04 02:42:20|43893.9|43873.9|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|3
1641264150000|2022-01-04 02:42:30|43892.9|43872.9|43891.4|43871.4|43893.9|43873.9|43891.4|43871.4|2
1641264160000|2022-01-04 02:42:40|43892.9|43872.9|43891.4|43871.4|43893.9|43873.9|43891.4|43871.4|0
1641264170000|2022-01-04 02:42:50|||||||||2
1641264180000|2022-01-04 02:43:00|43888.9|43868.9|43891.4|43871.4|43891.4|43871.4|43888.9|43868.9|0
1641264190000|2022-01-04 02:43:10|43889.9|43869.9|43886.4|43866.4|43889.9|43869.9|43886.4|43866.4|0
1641264200000|2022-01-04 02:43:20|43884.9|43864.9|43886.4|43866.4|43886.4|43866.4|43884.9|43864.9|3
1641264210000|2022-01-04 02:43:30|43891.4|43871.4|43898.9|43878.9|43898.9|43878.9|43891.4|43871.4|20
1641264220000|2022-01-04 02:43:40|43900.4|43880.4|43901.4|43881.4|43901.4|43881.4|43900.4|43880.4|0
1641264230000|2022-01-04 02:43:50|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|2
1641264240000|2022-01-04 02:44:00|43899.9|43879.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|2
1641264250000|2022-01-04 02:44:10|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|0
1641264260000|2022-01-04 02:44:20|43905.4|43885.4|43903.9|43883.9|43905.4|43885.4|43903.9|43883.9|0
1641264270000|2022-01-04 02:44:30|43902.9|43882.9|43911.4|43891.4|43911.4|43891.4|43902.9|43882.9|1
1641264280000|2022-01-04 02:44:40|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|43913.9|43893.9|1
1641264290000|2022-01-04 02:44:50|43911.4|43891.4|43918.9|43898.9|43918.9|43898.9|43911.4|43891.4|0
1641264300000|2022-01-04 02:45:00|43920.4|43900.4|43911.4|43891.4|43920.4|43900.4|43911.4|43891.4|3
1641264310000|2022-01-04 02:45:10|43913.9|43893.9|43921.4|43901.4|43921.4|43901.4|43913.9|43893.9|0
1641264320000|2022-01-04 02:45:20|43920.4|43900.4|43916.4|43896.4|43920.4|43900.4|43916.4|43896.4|2
1641264330000|2022-01-04 02:45:30|43913.9|43893.9|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|2
1641264340000|2022-01-04 02:45:40|43917.9|43897.9|43918.9|43898.9|43918.9|43898.9|43917.4|43897.4|1
1641264350000|2022-01-04 02:45:50|43917.4|43897.4|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|1
1641264360000|2022-01-04 02:46:00|43917.9|43897.9|43919.9|43899.9|43923.9|43903.9|43917.9|43897.9|5
1641264370000|2022-01-04 02:46:10|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|2
1641264380000|2022-01-04 02:46:20|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|1
1641264390000|2022-01-04 02:46:30|43918.9|43898.9|43913.9|43893.9|43918.9|43898.9|43913.9|43893.9|0
1641264400000|2022-01-04 02:46:40|43921.4|43901.4|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|7
1641264420000|2022-01-04 02:47:00|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43918.9|43898.9|4
1641264430000|2022-01-04 02:47:10|43922.4|43902.4|43921.4|43901.4|43922.4|43902.4|43921.4|43901.4|1
1641264440000|2022-01-04 02:47:20|43922.9|43902.9|43921.4|43901.4|43922.9|43902.9|43921.4|43901.4|3
1641264450000|2022-01-04 02:47:30|43926.4|43906.4|43921.4|43901.4|43926.4|43906.4|43921.4|43901.4|1
1641264460000|2022-01-04 02:47:40|43926.4|43906.4|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|1
1641264470000|2022-01-04 02:47:50|43925.4|43905.4|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|0
1641264480000|2022-01-04 02:48:00|43926.4|43906.4|43925.4|43905.4|43926.4|43906.4|43923.9|43903.9|2
1641264490000|2022-01-04 02:48:10|43921.4|43901.4|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|2
1641264500000|2022-01-04 02:48:20|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|1
1641264510000|2022-01-04 02:48:30|43917.4|43897.4|43913.9|43893.9|43917.4|43897.4|43913.9|43893.9|0
1641264520000|2022-01-04 02:48:40|43908.9|43888.9|43911.4|43891.4|43913.9|43893.9|43908.9|43888.9|1
1641264530000|2022-01-04 02:48:50|43909.9|43889.9|43917.9|43897.9|43917.9|43897.9|43909.9|43889.9|7
1641264540000|2022-01-04 02:49:00|43920.4|43900.4|43926.4|43906.4|43926.4|43906.4|43920.4|43900.4|2
1641264550000|2022-01-04 02:49:10|43924.9|43904.9|43928.9|43908.9|43928.9|43908.9|43923.9|43903.9|12
1641264560000|2022-01-04 02:49:20|43926.4|43906.4|43923.9|43903.9|43926.4|43906.4|43923.9|43903.9|0
1641264570000|2022-01-04 02:49:30|43925.4|43905.4|43926.4|43906.4|43926.4|43906.4|43925.4|43905.4|3
1641264590000|2022-01-04 02:49:50|43924.9|43904.9|43923.9|43903.9|43924.9|43904.9|43923.9|43903.9|1
1641264600000|2022-01-04 02:50:00|43922.4|43902.4|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|3
1641264610000|2022-01-04 02:50:10|43919.9|43899.9|43921.4|43901.4|43921.4|43901.4|43918.9|43898.9|1
1641264620000|2022-01-04 02:50:20|43919.9|43899.9|43918.9|43898.9|43919.9|43899.9|43918.9|43898.9|0
1641264630000|2022-01-04 02:50:30|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|2
1641264640000|2022-01-04 02:50:40|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43918.9|43898.9|0
1641264650000|2022-01-04 02:50:50|43921.4|43901.4|43916.4|43896.4|43921.4|43901.4|43916.4|43896.4|2
1641264660000|2022-01-04 02:51:00|43918.9|43898.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|1
1641264670000|2022-01-04 02:51:10|43918.9|43898.9|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|0
1641264680000|2022-01-04 02:51:20|43917.4|43897.4|43913.9|43893.9|43917.4|43897.4|43913.9|43893.9|0
1641264690000|2022-01-04 02:51:30|43911.4|43891.4|43902.4|43882.4|43911.4|43891.4|43902.4|43882.4|3
1641264700000|2022-01-04 02:51:40|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43904.9|43884.9|3
1641264710000|2022-01-04 02:51:50|43903.9|43883.9|43899.9|43879.9|43903.9|43883.9|43898.9|43878.9|0
1641264720000|2022-01-04 02:52:00|43898.9|43878.9|43906.4|43886.4|43906.4|43886.4|43898.9|43878.9|3
1641264730000|2022-01-04 02:52:10|43903.9|43883.9|43908.9|43888.9|43908.9|43888.9|43903.9|43883.9|0
1641264740000|2022-01-04 02:52:20|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|1
1641264750000|2022-01-04 02:52:30|43910.4|43890.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|0
1641264760000|2022-01-04 02:52:40|43907.9|43887.9|43904.9|43884.9|43908.9|43888.9|43904.9|43884.9|0
1641264770000|2022-01-04 02:52:50|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43898.9|43878.9|0
1641264780000|2022-01-04 02:53:00|43905.4|43885.4|43908.9|43888.9|43908.9|43888.9|43905.4|43885.4|0
1641264800000|2022-01-04 02:53:20|43910.4|43890.4|43911.4|43891.4|43911.4|43891.4|43910.4|43890.4|0
1641264810000|2022-01-04 02:53:30|43912.4|43892.4|43911.4|43891.4|43912.4|43892.4|43911.4|43891.4|1
1641264820000|2022-01-04 02:53:40|43912.9|43892.9|43913.9|43893.9|43913.9|43893.9|43912.9|43892.9|0
1641264830000|2022-01-04 02:53:50|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|3
1641264840000|2022-01-04 02:54:00|43912.9|43892.9|43910.9|43890.9|43913.9|43893.9|43910.9|43890.9|0
1641264850000|2022-01-04 02:54:10|43908.9|43888.9|43907.4|43887.4|43908.9|43888.9|43907.4|43887.4|0
1641264860000|2022-01-04 02:54:20|43907.9|43887.9|43908.9|43888.9|43908.9|43888.9|43907.9|43887.9|0
1641264870000|2022-01-04 02:54:30|43911.4|43891.4|43906.4|43886.4|43911.4|43891.4|43906.4|43886.4|1
1641264880000|2022-01-04 02:54:40|43907.9|43887.9|43911.4|43891.4|43911.4|43891.4|43907.9|43887.9|0
1641264890000|2022-01-04 02:54:50|43912.9|43892.9|43911.4|43891.4|43912.9|43892.9|43911.4|43891.4|3
1641264900000|2022-01-04 02:55:00|||||||||1
1641264910000|2022-01-04 02:55:10|43909.9|43889.9|43912.4|43892.4|43912.4|43892.4|43908.9|43888.9|0
1641264920000|2022-01-04 02:55:20|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43906.4|43886.4|0
1641264930000|2022-01-04 02:55:30|43906.4|43886.4|43906.4|43886.4|43908.9|43888.9|43903.9|43883.9|0
1641264950000|2022-01-04 02:55:50|43907.9|43887.9|43908.9|43888.9|43908.9|43888.9|43907.9|43887.9|0
1641264960000|2022-01-04 02:56:00|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|0
1641264970000|2022-01-04 02:56:10|43904.9|43884.9|43901.4|43881.4|43904.9|43884.9|43901.4|43881.4|0
1641264980000|2022-01-04 02:56:20|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|3
1641264990000|2022-01-04 02:56:30|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43878.9|43858.9|13
1641265000000|2022-01-04 02:56:40|||||||||2
1641265010000|2022-01-04 02:56:50|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|43887.9|43867.9|4
1641265020000|2022-01-04 02:57:00|43888.9|43868.9|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|5
1641265030000|2022-01-04 02:57:10|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|0
1641265040000|2022-01-04 02:57:20|43886.4|43866.4|43892.4|43872.4|43892.4|43872.4|43883.9|43863.9|7
1641265050000|2022-01-04 02:57:30|43893.9|43873.9|43898.9|43878.9|43898.9|43878.9|43893.9|43873.9|0
1641265060000|2022-01-04 02:57:40|43896.4|43876.4|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|2
1641265070000|2022-01-04 02:57:50|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|0
1641265080000|2022-01-04 02:58:00|43906.4|43886.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|1
1641265090000|2022-01-04 02:58:10|43906.4|43886.4|43913.9|43893.9|43913.9|43893.9|43906.4|43886.4|2
1641265100000|2022-01-04 02:58:20|43915.4|43895.4|43913.9|43893.9|43915.4|43895.4|43913.9|43893.9|0
1641265110000|2022-01-04 02:58:30|43915.4|43895.4|43916.4|43896.4|43916.4|43896.4|43911.4|43891.4|0
1641265120000|2022-01-04 02:58:40|43914.9|43894.9|43915.4|43895.4|43916.4|43896.4|43911.4|43891.4|0
1641265130000|2022-01-04 02:58:50|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43912.9|43892.9|0
1641265140000|2022-01-04 02:59:00|43915.4|43895.4|43916.4|43896.4|43918.9|43898.9|43915.4|43895.4|5
1641265150000|2022-01-04 02:59:10|43918.9|43898.9|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|0
1641265160000|2022-01-04 02:59:20|43920.4|43900.4|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|0
1641265170000|2022-01-04 02:59:30|43917.4|43897.4|43923.9|43903.9|43923.9|43903.9|43916.4|43896.4|0
1641265180000|2022-01-04 02:59:40|43921.4|43901.4|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|1
1641265190000|2022-01-04 02:59:50|43917.9|43897.9|43921.4|43901.4|43921.4|43901.4|43917.9|43897.9|0
1641265200000|2022-01-04 03:00:00|43919.9|43899.9|43911.4|43891.4|43923.9|43903.9|43911.4|43891.4|5
1641265210000|2022-01-04 03:00:10|43909.9|43889.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|8
1641265220000|2022-01-04 03:00:20|43908.9|43888.9|43905.4|43885.4|43908.9|43888.9|43905.4|43885.4|5
1641265230000|2022-01-04 03:00:30|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|0
1641265240000|2022-01-04 03:00:40|43902.4|43882.4|43901.4|43881.4|43903.9|43883.9|43901.4|43881.4|9
1641265250000|2022-01-04 03:00:50|43899.9|43879.9|43896.4|43876.4|43899.9|43879.9|43896.4|43876.4|2
1641265270000|2022-01-04 03:01:10|43893.9|43873.9|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|0
1641265280000|2022-01-04 03:01:20|43894.9|43874.9|43893.9|43873.9|43894.9|43874.9|43893.9|43873.9|0
1641265290000|2022-01-04 03:01:30|43895.4|43875.4|43896.4|43876.4|43896.4|43876.4|43895.4|43875.4|0
1641265300000|2022-01-04 03:01:40|43897.9|43877.9|43898.9|43878.9|43898.9|43878.9|43897.9|43877.9|2
1641265320000|2022-01-04 03:02:00|43901.4|43881.4|43908.9|43888.9|43908.9|43888.9|43901.4|43881.4|1
1641265330000|2022-01-04 03:02:10|43906.4|43886.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|2
1641265340000|2022-01-04 03:02:20|43907.4|43887.4|43899.9|43879.9|43907.4|43887.4|43898.9|43878.9|6
1641265350000|2022-01-04 03:02:30|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|0
1641265360000|2022-01-04 03:02:40|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|0
1641265370000|2022-01-04 03:02:50|43905.4|43885.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|0
1641265390000|2022-01-04 03:03:10|43906.9|43886.9|43910.4|43890.4|43911.9|43891.9|43906.9|43886.9|2
1641265400000|2022-01-04 03:03:20|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|0
1641265420000|2022-01-04 03:03:40|43913.9|43893.9|43915.4|43895.4|43915.4|43895.4|43913.9|43893.9|0
1641265430000|2022-01-04 03:03:50|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43916.4|43896.4|3
1641265440000|2022-01-04 03:04:00|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|2
1641265450000|2022-01-04 03:04:10|43921.4|43901.4|43918.9|43898.9|43923.9|43903.9|43918.9|43898.9|5
1641265460000|2022-01-04 03:04:20|43917.9|43897.9|43916.4|43896.4|43919.9|43899.9|43916.4|43896.4|3
1641265470000|2022-01-04 03:04:30|43920.4|43900.4|43918.9|43898.9|43920.4|43900.4|43918.9|43898.9|4
1641265480000|2022-01-04 03:04:40|43917.4|43897.4|43911.4|43891.4|43917.4|43897.4|43908.9|43888.9|10
1641265490000|2022-01-04 03:04:50|43908.9|43888.9|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|3
1641265500000|2022-01-04 03:05:00|43911.4|43891.4|43913.9|43893.9|43916.4|43896.4|43911.4|43891.4|5
1641265510000|2022-01-04 03:05:10|43912.9|43892.9|43916.4|43896.4|43916.4|43896.4|43912.9|43892.9|1
1641265520000|2022-01-04 03:05:20|43918.9|43898.9|43915.4|43895.4|43918.9|43898.9|43915.4|43895.4|2
1641265530000|2022-01-04 03:05:30|43916.4|43896.4|43912.4|43892.4|43916.4|43896.4|43912.4|43892.4|1
1641265540000|2022-01-04 03:05:40|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|3
1641265550000|2022-01-04 03:05:50|43911.4|43891.4|43906.4|43886.4|43911.4|43891.4|43906.4|43886.4|0
1641265560000|2022-01-04 03:06:00|43908.9|43888.9|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|0
1641265570000|2022-01-04 03:06:10|43910.4|43890.4|43903.9|43883.9|43911.4|43891.4|43903.9|43883.9|5
1641265580000|2022-01-04 03:06:20|43906.4|43886.4|43908.9|43888.9|43910.4|43890.4|43906.4|43886.4|3
1641265590000|2022-01-04 03:06:30|43907.4|43887.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|0
1641265600000|2022-01-04 03:06:40|43910.4|43890.4|43906.4|43886.4|43911.4|43891.4|43906.4|43886.4|0
1641265610000|2022-01-04 03:06:50|43907.9|43887.9|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|0
1641265620000|2022-01-04 03:07:00|43907.9|43887.9|43906.4|43886.4|43910.4|43890.4|43906.4|43886.4|4
1641265630000|2022-01-04 03:07:10|43907.9|43887.9|43898.9|43878.9|43908.9|43888.9|43898.9|43878.9|7
1641265640000|2022-01-04 03:07:20|||||||||1
1641265650000|2022-01-04 03:07:30|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|43899.9|43879.9|1
1641265660000|2022-01-04 03:07:40|43901.4|43881.4|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|2
1641265670000|2022-01-04 03:07:50|43900.4|43880.4|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|2
1641265680000|2022-01-04 03:08:00|43904.4|43884.4|43906.4|43886.4|43906.4|43886.4|43904.4|43884.4|2
1641265690000|2022-01-04 03:08:10|43907.9|43887.9|43906.4|43886.4|43907.9|43887.9|43906.4|43886.4|0
1641265700000|2022-01-04 03:08:20|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|43907.9|43887.9|0
1641265710000|2022-01-04 03:08:30|43908.9|43888.9|43905.4|43885.4|43908.9|43888.9|43905.4|43885.4|4
1641265720000|2022-01-04 03:08:40|43903.9|43883.9|43896.4|43876.4|43904.9|43884.9|43896.4|43876.4|5
1641265730000|2022-01-04 03:08:50|43898.9|43878.9|43906.4|43886.4|43906.4|43886.4|43898.9|43878.9|6
1641265740000|2022-01-04 03:09:00|43907.9|43887.9|43913.9|43893.9|43917.9|43897.9|43907.9|43887.9|9
1641265750000|2022-01-04 03:09:10|43915.4|43895.4|43912.9|43892.9|43918.9|43898.9|43912.9|43892.9|0
1641265760000|2022-01-04 03:09:20|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43906.4|43886.4|13
1641265770000|2022-01-04 03:09:30|43907.4|43887.4|43906.4|43886.4|43907.4|43887.4|43906.4|43886.4|12
1641265780000|2022-01-04 03:09:40|43905.4|43885.4|43903.9|43883.9|43908.9|43888.9|43903.9|43883.9|10
1641265790000|2022-01-04 03:09:50|43906.4|43886.4|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|2
1641265800000|2022-01-04 03:10:00|43902.9|43882.9|43896.4|43876.4|43903.9|43883.9|43896.4|43876.4|12
1641265810000|2022-01-04 03:10:10|43895.4|43875.4|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|1
1641265820000|2022-01-04 03:10:20|43893.9|43873.9|43891.4|43871.4|43896.4|43876.4|43888.9|43868.9|7
1641265830000|2022-01-04 03:10:30|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|43888.9|43868.9|2
1641265840000|2022-01-04 03:10:40|43891.4|43871.4|43893.9|43873.9|43895.4|43875.4|43888.9|43868.9|6
1641265850000|2022-01-04 03:10:50|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43891.4|43871.4|1
1641265860000|2022-01-04 03:11:00|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|2
1641265870000|2022-01-04 03:11:10|43900.4|43880.4|43903.9|43883.9|43903.9|43883.9|43900.4|43880.4|0
1641265880000|2022-01-04 03:11:20|43906.4|43886.4|43908.9|43888.9|43908.9|43888.9|43906.4|43886.4|4
1641265890000|2022-01-04 03:11:30|43913.9|43893.9|43918.9|43898.9|43918.9|43898.9|43913.9|43893.9|0
1641265900000|2022-01-04 03:11:40|43921.4|43901.4|43922.4|43902.4|43922.4|43902.4|43921.4|43901.4|0
1641265910000|2022-01-04 03:11:50|43921.4|43901.4|43914.9|43894.9|43921.4|43901.4|43914.9|43894.9|2
1641265930000|2022-01-04 03:12:10|43912.4|43892.4|43908.9|43888.9|43912.4|43892.4|43908.9|43888.9|4
1641265940000|2022-01-04 03:12:20|43907.4|43887.4|43908.9|43888.9|43908.9|43888.9|43907.4|43887.4|0
1641265950000|2022-01-04 03:12:30|43907.4|43887.4|43908.9|43888.9|43911.4|43891.4|43906.4|43886.4|2
1641265960000|2022-01-04 03:12:40|43907.4|43887.4|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|2
1641265980000|2022-01-04 03:13:00|43904.9|43884.9|43903.9|43883.9|43904.9|43884.9|43903.9|43883.9|0
1641265990000|2022-01-04 03:13:10|43905.4|43885.4|43908.9|43888.9|43908.9|43888.9|43903.9|43883.9|4
1641266000000|2022-01-04 03:13:20|43909.9|43889.9|43913.9|43893.9|43913.9|43893.9|43909.9|43889.9|5
1641266010000|2022-01-04 03:13:30|43912.9|43892.9|43912.9|43892.9|43913.9|43893.9|43912.9|43892.9|1
1641266020000|2022-01-04 03:13:40|43913.9|43893.9|43911.4|43891.4|43913.9|43893.9|43909.9|43889.9|2
1641266030000|2022-01-04 03:13:50|43909.9|43889.9|43906.4|43886.4|43909.9|43889.9|43906.4|43886.4|2
1641266040000|2022-01-04 03:14:00|43907.9|43887.9|43911.4|43891.4|43911.4|43891.4|43907.9|43887.9|7
1641266050000|2022-01-04 03:14:10|43909.9|43889.9|43913.9|43893.9|43913.9|43893.9|43909.9|43889.9|3
1641266060000|2022-01-04 03:14:20|43915.4|43895.4|43913.9|43893.9|43916.4|43896.4|43913.9|43893.9|0
1641266070000|2022-01-04 03:14:30|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|43916.4|43896.4|0
1641266080000|2022-01-04 03:14:40|43917.9|43897.9|43916.4|43896.4|43918.9|43898.9|43916.4|43896.4|1
1641266090000|2022-01-04 03:14:50|43917.9|43897.9|43913.9|43893.9|43918.9|43898.9|43913.9|43893.9|1
1641266100000|2022-01-04 03:15:00|43912.9|43892.9|43911.4|43891.4|43916.4|43896.4|43911.4|43891.4|1
1641266110000|2022-01-04 03:15:10|43912.9|43892.9|43913.9|43893.9|43916.4|43896.4|43911.4|43891.4|2
1641266120000|2022-01-04 03:15:20|43912.4|43892.4|43911.4|43891.4|43912.4|43892.4|43911.4|43891.4|4
1641266130000|2022-01-04 03:15:30|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|1
1641266140000|2022-01-04 03:15:40|43904.9|43884.9|43907.9|43887.9|43907.9|43887.9|43903.9|43883.9|2
1641266150000|2022-01-04 03:15:50|43909.4|43889.4|43908.9|43888.9|43910.4|43890.4|43908.9|43888.9|0
1641266160000|2022-01-04 03:16:00|43911.4|43891.4|43908.9|43888.9|43911.4|43891.4|43908.9|43888.9|0
1641266170000|2022-01-04 03:16:10|||||||||1
1641266180000|2022-01-04 03:16:20|43906.4|43886.4|43896.4|43876.4|43906.4|43886.4|43896.4|43876.4|3
1641266190000|2022-01-04 03:16:30|43893.9|43873.9|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|2
1641266200000|2022-01-04 03:16:40|43892.4|43872.4|43891.4|43871.4|43892.4|43872.4|43891.4|43871.4|0
1641266210000|2022-01-04 03:16:50|||||||||1
1641266220000|2022-01-04 03:17:00|43892.9|43872.9|43888.9|43868.9|43893.9|43873.9|43888.9|43868.9|7
1641266230000|2022-01-04 03:17:10|43891.4|43871.4|43897.4|43877.4|43898.9|43878.9|43888.9|43868.9|2
1641266240000|2022-01-04 03:17:20|43896.4|43876.4|43897.9|43877.9|43898.9|43878.9|43896.4|43876.4|1
1641266250000|2022-01-04 03:17:30|43898.9|43878.9|43896.4|43876.4|43898.9|43878.9|43896.4|43876.4|0
1641266260000|2022-01-04 03:17:40|43898.9|43878.9|43896.4|43876.4|43898.9|43878.9|43896.4|43876.4|0
1641266280000|2022-01-04 03:18:00|43894.9|43874.9|43891.4|43871.4|43894.9|43874.9|43891.4|43871.4|6
1641266290000|2022-01-04 03:18:10|43888.9|43868.9|43889.9|43869.9|43891.4|43871.4|43887.4|43867.4|4
1641266300000|2022-01-04 03:18:20|43888.9|43868.9|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|1
1641266310000|2022-01-04 03:18:30|43890.4|43870.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|3
1641266330000|2022-01-04 03:18:50|43890.4|43870.4|43888.9|43868.9|43890.4|43870.4|43888.9|43868.9|2
1641266340000|2022-01-04 03:19:00|43890.4|43870.4|43891.4|43871.4|43891.4|43871.4|43890.4|43870.4|2
1641266350000|2022-01-04 03:19:10|43896.4|43876.4|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|3
1641266360000|2022-01-04 03:19:20|43897.4|43877.4|43896.4|43876.4|43897.4|43877.4|43896.4|43876.4|6
1641266370000|2022-01-04 03:19:30|43893.9|43873.9|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|3
1641266380000|2022-01-04 03:19:40|43892.4|43872.4|43892.9|43872.9|43892.9|43872.9|43891.4|43871.4|5
1641266400000|2022-01-04 03:20:00|43893.9|43873.9|43898.9|43878.9|43898.9|43878.9|43893.9|43873.9|0
1641266410000|2022-01-04 03:20:10|43897.4|43877.4|43896.4|43876.4|43897.4|43877.4|43896.4|43876.4|0
1641266420000|2022-01-04 03:20:20|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43898.9|43878.9|0
1641266430000|2022-01-04 03:20:30|43902.9|43882.9|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|0
1641266440000|2022-01-04 03:20:40|||||||||1
1641266450000|2022-01-04 03:20:50|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|0
1641266460000|2022-01-04 03:21:00|43903.9|43883.9|43908.9|43888.9|43908.9|43888.9|43903.9|43883.9|4
1641266470000|2022-01-04 03:21:10|43911.4|43891.4|43916.4|43896.4|43918.9|43898.9|43911.4|43891.4|4
1641266480000|2022-01-04 03:21:20|43918.9|43898.9|43922.9|43902.9|43922.9|43902.9|43917.4|43897.4|11
1641266490000|2022-01-04 03:21:30|43918.9|43898.9|43926.4|43906.4|43926.4|43906.4|43918.9|43898.9|18
1641266500000|2022-01-04 03:21:40|43924.4|43904.4|43926.4|43906.4|43926.4|43906.4|43922.9|43902.9|11
1641266510000|2022-01-04 03:21:50|||||||||5
1641266520000|2022-01-04 03:22:00|43931.4|43911.4|43932.4|43912.4|43932.4|43912.4|43931.4|43911.4|6
1641266530000|2022-01-04 03:22:10|43936.4|43916.4|43933.9|43913.9|43936.4|43916.4|43933.9|43913.9|4
1641266540000|2022-01-04 03:22:20|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43933.9|43913.9|0
1641266550000|2022-01-04 03:22:30|43937.9|43917.9|43938.9|43918.9|43938.9|43918.9|43936.4|43916.4|4
1641266560000|2022-01-04 03:22:40|43936.4|43916.4|43938.9|43918.9|43938.9|43918.9|43936.4|43916.4|3
1641266570000|2022-01-04 03:22:50|43937.9|43917.9|43932.9|43912.9|43938.9|43918.9|43932.9|43912.9|2
1641266580000|2022-01-04 03:23:00|43933.9|43913.9|43936.4|43916.4|43937.9|43917.9|43933.9|43913.9|1
1641266590000|2022-01-04 03:23:10|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43936.4|43916.4|0
1641266610000|2022-01-04 03:23:30|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|9
1641266620000|2022-01-04 03:23:40|43935.4|43915.4|43934.4|43914.4|43935.4|43915.4|43934.4|43914.4|0
1641266630000|2022-01-04 03:23:50|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|3
1641266640000|2022-01-04 03:24:00|43931.4|43911.4|43923.9|43903.9|43931.4|43911.4|43923.9|43903.9|6
1641266660000|2022-01-04 03:24:20|43921.4|43901.4|43921.4|43901.4|43922.9|43902.9|43917.9|43897.9|7
1641266670000|2022-01-04 03:24:30|43920.4|43900.4|43916.4|43896.4|43920.4|43900.4|43916.4|43896.4|4
1641266680000|2022-01-04 03:24:40|43917.9|43897.9|43923.9|43903.9|43923.9|43903.9|43917.9|43897.9|0
1641266690000|2022-01-04 03:24:50|43921.4|43901.4|43923.9|43903.9|43923.9|43903.9|43921.4|43901.4|0
1641266700000|2022-01-04 03:25:00|43922.9|43902.9|43931.4|43911.4|43938.9|43918.9|43922.9|43902.9|5
1641266710000|2022-01-04 03:25:10|43932.9|43912.9|43936.4|43916.4|43936.4|43916.4|43932.9|43912.9|0
1641266720000|2022-01-04 03:25:20|43931.4|43911.4|43931.4|43911.4|43932.9|43912.9|43931.4|43911.4|2
1641266730000|2022-01-04 03:25:30|43932.9|43912.9|43938.9|43918.9|43938.9|43918.9|43932.9|43912.9|1
1641266740000|2022-01-04 03:25:40|43937.4|43917.4|43935.4|43915.4|43938.9|43918.9|43935.4|43915.4|2
1641266750000|2022-01-04 03:25:50|43932.9|43912.9|43926.4|43906.4|43932.9|43912.9|43926.4|43906.4|3
1641266770000|2022-01-04 03:26:10|43927.9|43907.9|43928.9|43908.9|43928.9|43908.9|43927.9|43907.9|3
1641266780000|2022-01-04 03:26:20|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|43926.4|43906.4|0
1641266790000|2022-01-04 03:26:30|43928.9|43908.9|43926.4|43906.4|43928.9|43908.9|43926.4|43906.4|2
1641266800000|2022-01-04 03:26:40|43923.9|43903.9|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|6
1641266810000|2022-01-04 03:26:50|43917.9|43897.9|43913.9|43893.9|43917.9|43897.9|43913.9|43893.9|7
1641266850000|2022-01-04 03:27:30|43915.4|43895.4|43913.9|43893.9|43916.4|43896.4|43913.9|43893.9|0
1641266870000|2022-01-04 03:27:50|43912.9|43892.9|43911.4|43891.4|43912.9|43892.9|43911.4|43891.4|1
1641266880000|2022-01-04 03:28:00|||||||||4
1641266890000|2022-01-04 03:28:10|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|43908.9|43888.9|1
1641266900000|2022-01-04 03:28:20|43911.4|43891.4|43907.9|43887.9|43911.4|43891.4|43907.9|43887.9|1
1641266910000|2022-01-04 03:28:30|43908.9|43888.9|43907.9|43887.9|43908.9|43888.9|43906.4|43886.4|0
1641266920000|2022-01-04 03:28:40|43908.9|43888.9|43911.4|43891.4|43911.4|43891.4|43908.9|43888.9|0
1641266930000|2022-01-04 03:28:50|||||||||2
1641266940000|2022-01-04 03:29:00|43913.9|43893.9|43917.9|43897.9|43917.9|43897.9|43913.9|43893.9|1
1641266950000|2022-01-04 03:29:10|43919.4|43899.4|43921.4|43901.4|43921.4|43901.4|43918.9|43898.9|0
1641266960000|2022-01-04 03:29:20|43918.9|43898.9|43923.9|43903.9|43923.9|43903.9|43918.9|43898.9|1
1641266970000|2022-01-04 03:29:30|43925.4|43905.4|43923.9|43903.9|43926.4|43906.4|43921.4|43901.4|1
1641266980000|2022-01-04 03:29:40|43922.4|43902.4|43922.4|43902.4|43923.9|43903.9|43921.4|43901.4|0
1641266990000|2022-01-04 03:29:50|43921.4|43901.4|43922.9|43902.9|43923.9|43903.9|43921.4|43901.4|0
1641267000000|2022-01-04 03:30:00|43925.4|43905.4|43921.4|43901.4|43925.4|43905.4|43921.4|43901.4|1
1641267010000|2022-01-04 03:30:10|43923.9|43903.9|43921.4|43901.4|43923.9|43903.9|43921.4|43901.4|4
1641267020000|2022-01-04 03:30:20|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|5
1641267050000|2022-01-04 03:30:50|43925.4|43905.4|43938.9|43918.9|43938.9|43918.9|43925.4|43905.4|4
1641267060000|2022-01-04 03:31:00|43941.4|43921.4|43943.9|43923.9|43943.9|43923.9|43941.4|43921.4|0
1641267070000|2022-01-04 03:31:10|43945.4|43925.4|43958.9|43938.9|43958.9|43938.9|43945.4|43925.4|22
1641267080000|2022-01-04 03:31:20|43959.9|43939.9|43961.4|43941.4|43963.9|43943.9|43959.9|43939.9|3
1641267090000|2022-01-04 03:31:30|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|3
1641267110000|2022-01-04 03:31:50|43961.4|43941.4|43956.4|43936.4|43961.4|43941.4|43956.4|43936.4|4
1641267120000|2022-01-04 03:32:00|||||||||3
1641267130000|2022-01-04 03:32:10|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|0
1641267140000|2022-01-04 03:32:20|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|1
1641267150000|2022-01-04 03:32:30|43958.9|43938.9|43956.4|43936.4|43958.9|43938.9|43956.4|43936.4|8
1641267160000|2022-01-04 03:32:40|||||||||1
1641267170000|2022-01-04 03:32:50|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|0
1641267180000|2022-01-04 03:33:00|43960.4|43940.4|43961.4|43941.4|43961.4|43941.4|43960.4|43940.4|2
1641267190000|2022-01-04 03:33:10|43965.4|43945.4|43963.9|43943.9|43965.4|43945.4|43963.9|43943.9|4
1641267200000|2022-01-04 03:33:20|||||||||1
1641267210000|2022-01-04 03:33:30|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|6
1641267220000|2022-01-04 03:33:40|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|43970.4|43950.4|1
1641267230000|2022-01-04 03:33:50|||||||||5
1641267240000|2022-01-04 03:34:00|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|2
1641267250000|2022-01-04 03:34:10|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|1
1641267270000|2022-01-04 03:34:30|43975.4|43955.4|43973.9|43953.9|43975.4|43955.4|43973.9|43953.9|1
1641267290000|2022-01-04 03:34:50|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|43976.4|43956.4|2
1641267300000|2022-01-04 03:35:00|||||||||1
1641267310000|2022-01-04 03:35:10|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|43973.9|43953.9|2
1641267320000|2022-01-04 03:35:20|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|4
1641267330000|2022-01-04 03:35:30|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|4
1641267340000|2022-01-04 03:35:40|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|2
1641267400000|2022-01-04 03:36:40|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|1
1641267430000|2022-01-04 03:37:10|43967.4|43947.4|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|4
1641267440000|2022-01-04 03:37:20|43967.4|43947.4|43973.9|43953.9|43973.9|43953.9|43967.4|43947.4|0
1641267450000|2022-01-04 03:37:30|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|0
1641267470000|2022-01-04 03:37:50|43970.4|43950.4|43973.9|43953.9|43973.9|43953.9|43970.4|43950.4|0
1641267480000|2022-01-04 03:38:00|43969.9|43949.9|43971.4|43951.4|43973.9|43953.9|43969.9|43949.9|0
1641267490000|2022-01-04 03:38:10|43973.9|43953.9|43971.4|43951.4|43973.9|43953.9|43971.4|43951.4|1
1641267500000|2022-01-04 03:38:20|||||||||1
1641267540000|2022-01-04 03:39:00|43969.9|43949.9|43968.9|43948.9|43969.9|43949.9|43968.9|43948.9|0
1641267600000|2022-01-04 03:40:00|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|1
1641267620000|2022-01-04 03:40:20|43969.9|43949.9|43968.9|43948.9|43969.9|43949.9|43968.9|43948.9|0
1641267640000|2022-01-04 03:40:40|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|1
1641267650000|2022-01-04 03:40:50|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|2
1641267660000|2022-01-04 03:41:00|43966.4|43946.4|43968.9|43948.9|43970.4|43950.4|43966.4|43946.4|1
1641267670000|2022-01-04 03:41:10|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|0
1641267700000|2022-01-04 03:41:40|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|3
1641267710000|2022-01-04 03:41:50|43965.4|43945.4|43963.9|43943.9|43965.4|43945.4|43963.9|43943.9|3
1641267730000|2022-01-04 03:42:10|43961.4|43941.4|43953.9|43933.9|43961.4|43941.4|43953.9|43933.9|11
1641267740000|2022-01-04 03:42:20|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|0
1641267760000|2022-01-04 03:42:40|||||||||3
1641267770000|2022-01-04 03:42:50|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|1
1641267810000|2022-01-04 03:43:30|||||||||1
1641267820000|2022-01-04 03:43:40|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|2
1641267850000|2022-01-04 03:44:10|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|1
1641267890000|2022-01-04 03:44:50|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|0
1641267960000|2022-01-04 03:46:00|||||||||3
1641267970000|2022-01-04 03:46:10|43953.9|43933.9|43953.9|43933.9|43953.9|43933.9|43952.9|43932.9|2
1641267980000|2022-01-04 03:46:20|43956.4|43936.4|43953.9|43933.9|43956.4|43936.4|43953.9|43933.9|0
1641268000000|2022-01-04 03:46:40|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|2
1641268020000|2022-01-04 03:47:00|43954.9|43934.9|43956.4|43936.4|43956.4|43936.4|43953.9|43933.9|1
1641268060000|2022-01-04 03:47:40|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|5
1641268070000|2022-01-04 03:47:50|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|43966.4|43946.4|0
1641268080000|2022-01-04 03:48:00|43963.9|43943.9|43966.4|43946.4|43966.4|43946.4|43963.9|43943.9|0
1641268090000|2022-01-04 03:48:10|43967.8|43947.8|43968.9|43948.9|43968.9|43948.9|43967.8|43947.8|0
1641268100000|2022-01-04 03:48:20|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|43971.4|43951.4|0
1641268110000|2022-01-04 03:48:30|43967.4|43947.4|43966.4|43946.4|43967.4|43947.4|43966.4|43946.4|1
1641268120000|2022-01-04 03:48:40|43968.9|43948.9|43971.4|43951.4|43971.4|43951.4|43968.9|43948.9|0
1641268140000|2022-01-04 03:49:00|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|43968.9|43948.9|5
1641268180000|2022-01-04 03:49:40|43966.4|43946.4|43968.9|43948.9|43968.9|43948.9|43966.4|43946.4|1
1641268190000|2022-01-04 03:49:50|||||||||1
1641268200000|2022-01-04 03:50:00|43966.4|43946.4|43966.4|43946.4|43968.9|43948.9|43966.4|43946.4|2
1641268210000|2022-01-04 03:50:10|43967.8|43947.8|43965.3|43945.3|43968.9|43948.9|43965.3|43945.3|2
1641268230000|2022-01-04 03:50:30|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1641268240000|2022-01-04 03:50:40|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|43961.4|43941.4|0
1641268270000|2022-01-04 03:51:10|43963.9|43943.9|43961.4|43941.4|43963.9|43943.9|43961.4|43941.4|0
1641268280000|2022-01-04 03:51:20|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|43963.9|43943.9|0
1641268300000|2022-01-04 03:51:40|43962.8|43942.8|43961.4|43941.4|43962.8|43942.8|43958.9|43938.9|1
1641268310000|2022-01-04 03:51:50|43963.9|43943.9|43958.9|43938.9|43963.9|43943.9|43958.9|43938.9|0
1641268340000|2022-01-04 03:52:20|43960.3|43940.3|43961.4|43941.4|43961.4|43941.4|43960.3|43940.3|1
1641268380000|2022-01-04 03:53:00|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|4
1641268390000|2022-01-04 03:53:10|43959.9|43939.9|43958.9|43938.9|43961.4|43941.4|43958.9|43938.9|0
1641268460000|2022-01-04 03:54:20|||||||||1
1641268470000|2022-01-04 03:54:30|43957.8|43937.8|43958.9|43938.9|43958.9|43938.9|43957.8|43937.8|1
1641268480000|2022-01-04 03:54:40|43957.4|43937.4|43956.4|43936.4|43957.4|43937.4|43956.4|43936.4|0
1641268490000|2022-01-04 03:54:50|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|43958.9|43938.9|0
1641268500000|2022-01-04 03:55:00|43963.9|43943.9|43958.8|43938.8|43963.9|43943.9|43958.8|43938.8|0
1641268510000|2022-01-04 03:55:10|43956.3|43936.3|43953.8|43933.8|43956.3|43936.3|43953.8|43933.8|3
1641268520000|2022-01-04 03:55:20|||||||||1
1641268530000|2022-01-04 03:55:30|43955.3|43935.3|43956.3|43936.3|43956.3|43936.3|43955.3|43935.3|0
1641268550000|2022-01-04 03:55:50|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|43957.4|43937.4|1
1641268570000|2022-01-04 03:56:10|43959.9|43939.9|43961.3|43941.3|43961.3|43941.3|43959.9|43939.9|1
1641268580000|2022-01-04 03:56:20|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|43962.4|43942.4|0
1641268600000|2022-01-04 03:56:40|43964.9|43944.9|43963.8|43943.8|43964.9|43944.9|43961.3|43941.3|1
1641268610000|2022-01-04 03:56:50|43962.4|43942.4|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|0
1641268620000|2022-01-04 03:57:00|43962.4|43942.4|43961.3|43941.3|43962.4|43942.4|43961.3|43941.3|0
1641268630000|2022-01-04 03:57:10|43962.8|43942.8|43961.3|43941.3|43962.8|43942.8|43961.3|43941.3|1
1641268650000|2022-01-04 03:57:30|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43962.4|43942.4|0
1641268660000|2022-01-04 03:57:40|43961.3|43941.3|43961.3|43941.3|43962.4|43942.4|43961.3|43941.3|0
1641268670000|2022-01-04 03:57:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|0
1641268690000|2022-01-04 03:58:10|43965.3|43945.3|43963.8|43943.8|43966.3|43946.3|43963.8|43943.8|2
1641268710000|2022-01-04 03:58:30|43965.3|43945.3|43963.8|43943.8|43965.3|43945.3|43963.8|43943.8|0
1641268720000|2022-01-04 03:58:40|43965.3|43945.3|43966.3|43946.3|43966.3|43946.3|43965.3|43945.3|0
1641268730000|2022-01-04 03:58:50|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|43963.8|43943.8|1
1641268760000|2022-01-04 03:59:20|43962.4|43942.4|43963.8|43943.8|43963.8|43943.8|43961.3|43941.3|1
1641268800000|2022-01-04 04:00:00|43962.4|43942.4|43961.3|43941.3|43962.4|43942.4|43961.3|43941.3|0
1641268860000|2022-01-04 04:01:00|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|2
1641268910000|2022-01-04 04:01:50|||||||||3
1641268920000|2022-01-04 04:02:00|||||||||2
1641268930000|2022-01-04 04:02:10|43957.4|43937.4|43956.3|43936.3|43957.4|43937.4|43956.3|43936.3|0
1641269000000|2022-01-04 04:03:20|||||||||1
1641269020000|2022-01-04 04:03:40|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|43958.8|43938.8|3
1641269040000|2022-01-04 04:04:00|||||||||1
1641269050000|2022-01-04 04:04:10|||||||||1
1641269060000|2022-01-04 04:04:20|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|1
1641269090000|2022-01-04 04:04:50|43956.3|43936.3|43958.8|43938.8|43958.8|43938.8|43956.3|43936.3|0
1641269100000|2022-01-04 04:05:00|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|0
1641269110000|2022-01-04 04:05:10|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|0
1641269120000|2022-01-04 04:05:20|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|4
1641269140000|2022-01-04 04:05:40|43949.8|43929.8|43943.8|43923.8|43949.8|43929.8|43943.8|43923.8|5
1641269160000|2022-01-04 04:06:00|43946.3|43926.3|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|1
1641269170000|2022-01-04 04:06:10|43942.3|43922.3|43941.3|43921.3|43942.3|43922.3|43939.8|43919.8|0
1641269200000|2022-01-04 04:06:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|3
1641269210000|2022-01-04 04:06:50|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|0
1641269220000|2022-01-04 04:07:00|43938.8|43918.8|43937.3|43917.3|43938.8|43918.8|43937.3|43917.3|2
1641269230000|2022-01-04 04:07:10|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|43934.8|43914.8|0
1641269260000|2022-01-04 04:07:40|43936.3|43916.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|0
1641269270000|2022-01-04 04:07:50|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|1
1641269280000|2022-01-04 04:08:00|||||||||1
1641269290000|2022-01-04 04:08:10|43937.8|43917.8|43938.8|43918.8|43938.8|43918.8|43937.8|43917.8|3
1641269300000|2022-01-04 04:08:20|43940.3|43920.3|43936.3|43916.3|43940.3|43920.3|43936.3|43916.3|1
1641269330000|2022-01-04 04:08:50|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269340000|2022-01-04 04:09:00|43937.3|43917.3|43936.3|43916.3|43937.3|43917.3|43936.3|43916.3|1
1641269350000|2022-01-04 04:09:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269370000|2022-01-04 04:09:30|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|0
1641269380000|2022-01-04 04:09:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|1
1641269400000|2022-01-04 04:10:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|1
1641269420000|2022-01-04 04:10:20|43937.3|43917.3|43938.8|43918.8|43938.8|43918.8|43937.3|43917.3|0
1641269430000|2022-01-04 04:10:30|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|0
1641269440000|2022-01-04 04:10:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269470000|2022-01-04 04:11:10|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641269480000|2022-01-04 04:11:20|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269490000|2022-01-04 04:11:30|43940.3|43920.3|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|0
1641269500000|2022-01-04 04:11:40|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|0
1641269520000|2022-01-04 04:12:00|43938.8|43918.8|43938.8|43918.8|43940.3|43920.3|43938.8|43918.8|0
1641269540000|2022-01-04 04:12:20|43940.3|43920.3|43938.8|43918.8|43940.3|43920.3|43938.8|43918.8|0
1641269550000|2022-01-04 04:12:30|43941.3|43921.3|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|0
1641269560000|2022-01-04 04:12:40|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641269580000|2022-01-04 04:13:00|||||||||1
1641269590000|2022-01-04 04:13:10|||||||||3
1641269610000|2022-01-04 04:13:30|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|3
1641269630000|2022-01-04 04:13:50|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|0
1641269640000|2022-01-04 04:14:00|43944.8|43924.8|43939.8|43919.8|43944.8|43924.8|43939.8|43919.8|2
1641269650000|2022-01-04 04:14:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269660000|2022-01-04 04:14:20|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|2
1641269680000|2022-01-04 04:14:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269690000|2022-01-04 04:14:50|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43939.8|43919.8|0
1641269700000|2022-01-04 04:15:00|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|1
1641269710000|2022-01-04 04:15:10|||||||||3
1641269750000|2022-01-04 04:15:50|43937.3|43917.3|43936.3|43916.3|43937.3|43917.3|43936.3|43916.3|0
1641269760000|2022-01-04 04:16:00|||||||||1
1641269770000|2022-01-04 04:16:10|43937.8|43917.8|43938.8|43918.8|43938.8|43918.8|43937.8|43917.8|0
1641269790000|2022-01-04 04:16:30|43937.3|43917.3|43936.3|43916.3|43937.3|43917.3|43936.3|43916.3|0
1641269820000|2022-01-04 04:17:00|||||||||1
1641269830000|2022-01-04 04:17:10|||||||||1
1641269840000|2022-01-04 04:17:20|||||||||3
1641269860000|2022-01-04 04:17:40|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269870000|2022-01-04 04:17:50|43937.3|43917.3|43936.3|43916.3|43937.3|43917.3|43936.3|43916.3|0
1641269880000|2022-01-04 04:18:00|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1641269930000|2022-01-04 04:18:50|43936.3|43916.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|0
1641269940000|2022-01-04 04:19:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|0
1641269950000|2022-01-04 04:19:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|0
1641269960000|2022-01-04 04:19:20|43937.8|43917.8|43936.3|43916.3|43937.8|43917.8|43936.3|43916.3|0
1641269970000|2022-01-04 04:19:30|43938.8|43918.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|1
1641269980000|2022-01-04 04:19:40|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|0
1641270020000|2022-01-04 04:20:20|||||||||1
1641270050000|2022-01-04 04:20:50|43936.3|43916.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|1
1641270060000|2022-01-04 04:21:00|43937.3|43917.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|2
1641270070000|2022-01-04 04:21:10|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1641270080000|2022-01-04 04:21:20|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641270090000|2022-01-04 04:21:30|43936.3|43916.3|43940.3|43920.3|43940.3|43920.3|43936.3|43916.3|2
1641270100000|2022-01-04 04:21:40|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641270110000|2022-01-04 04:21:50|43939.8|43919.8|43938.8|43918.8|43939.8|43919.8|43938.8|43918.8|0
1641270120000|2022-01-04 04:22:00|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|0
1641270130000|2022-01-04 04:22:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|1
1641270140000|2022-01-04 04:22:20|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|0
1641270160000|2022-01-04 04:22:40|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|2
1641270180000|2022-01-04 04:23:00|43945.3|43925.3|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|0
1641270230000|2022-01-04 04:23:50|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|5
1641270240000|2022-01-04 04:24:00|43947.3|43927.3|43946.3|43926.3|43947.3|43927.3|43946.3|43926.3|2
1641270260000|2022-01-04 04:24:20|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|1
1641270270000|2022-01-04 04:24:30|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|2
1641270280000|2022-01-04 04:24:40|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|3
1641270290000|2022-01-04 04:24:50|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|0
1641270300000|2022-01-04 04:25:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|2
1641270310000|2022-01-04 04:25:10|43953.8|43933.8|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|0
1641270330000|2022-01-04 04:25:30|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43952.8|43932.8|0
1641270340000|2022-01-04 04:25:40|43956.3|43936.3|43956.3|43936.3|43956.3|43936.3|43953.8|43933.8|4
1641270360000|2022-01-04 04:26:00|43953.8|43933.8|43953.8|43933.8|43956.3|43936.3|43953.8|43933.8|1
1641270370000|2022-01-04 04:26:10|43954.8|43934.8|43953.8|43933.8|43956.3|43936.3|43953.8|43933.8|0
1641270390000|2022-01-04 04:26:30|43952.3|43932.3|43951.3|43931.3|43953.8|43933.8|43951.3|43931.3|1
1641270400000|2022-01-04 04:26:40|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|1
1641270480000|2022-01-04 04:28:00|||||||||3
1641270490000|2022-01-04 04:28:10|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|0
1641270500000|2022-01-04 04:28:20|43944.8|43924.8|43943.8|43923.8|43944.8|43924.8|43943.8|43923.8|0
1641270520000|2022-01-04 04:28:40|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|0
1641270530000|2022-01-04 04:28:50|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|1
1641270540000|2022-01-04 04:29:00|43942.3|43922.3|43941.3|43921.3|43942.3|43922.3|43941.3|43921.3|0
1641270560000|2022-01-04 04:29:20|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|2
1641270600000|2022-01-04 04:30:00|43945.3|43925.3|43942.3|43922.3|43946.3|43926.3|43942.3|43922.3|15
1641270610000|2022-01-04 04:30:10|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641270630000|2022-01-04 04:30:30|43939.8|43919.8|43938.8|43918.8|43939.8|43919.8|43938.8|43918.8|0
1641270650000|2022-01-04 04:30:50|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|2
1641270710000|2022-01-04 04:31:50|||||||||1
1641270780000|2022-01-04 04:33:00|43933.8|43913.8|43933.8|43913.8|43936.3|43916.3|43933.8|43913.8|1
1641270790000|2022-01-04 04:33:10|43935.3|43915.3|43936.3|43916.3|43936.3|43916.3|43935.3|43915.3|0
1641270800000|2022-01-04 04:33:20|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|2
1641270830000|2022-01-04 04:33:50|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|0
1641270840000|2022-01-04 04:34:00|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|43933.8|43913.8|1
1641270850000|2022-01-04 04:34:10|43935.3|43915.3|43931.3|43911.3|43935.3|43915.3|43931.3|43911.3|5
1641270880000|2022-01-04 04:34:40|||||||||2
1641270900000|2022-01-04 04:35:00|43929.8|43909.8|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|5
1641270920000|2022-01-04 04:35:20|43924.8|43904.8|43923.8|43903.8|43924.8|43904.8|43923.8|43903.8|0
1641270940000|2022-01-04 04:35:40|43925.3|43905.3|43926.3|43906.3|43926.3|43906.3|43925.3|43905.3|0
1641270950000|2022-01-04 04:35:50|43923.8|43903.8|43926.3|43906.3|43926.3|43906.3|43923.8|43903.8|0
1641270960000|2022-01-04 04:36:00|43924.8|43904.8|43923.8|43903.8|43924.8|43904.8|43923.8|43903.8|0
1641270990000|2022-01-04 04:36:30|43925.3|43905.3|43921.3|43901.3|43926.3|43906.3|43921.3|43901.3|0
1641271020000|2022-01-04 04:37:00|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|2
1641271030000|2022-01-04 04:37:10|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|0
1641271040000|2022-01-04 04:37:20|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|1
1641271050000|2022-01-04 04:37:30|43921.3|43901.3|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|1
1641271080000|2022-01-04 04:38:00|43924.8|43904.8|43926.3|43906.3|43926.3|43906.3|43924.8|43904.8|0
1641271100000|2022-01-04 04:38:20|||||||||1
1641271110000|2022-01-04 04:38:30|43927.8|43907.8|43927.3|43907.3|43927.8|43907.8|43927.3|43907.3|0
1641271120000|2022-01-04 04:38:40|43926.3|43906.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|2
1641271130000|2022-01-04 04:38:50|||||||||1
1641271140000|2022-01-04 04:39:00|||||||||1
1641271200000|2022-01-04 04:40:00|43931.3|43911.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|3
1641271210000|2022-01-04 04:40:10|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|43931.3|43911.3|0
1641271220000|2022-01-04 04:40:20|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|1
1641271240000|2022-01-04 04:40:40|43927.3|43907.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1641271250000|2022-01-04 04:40:50|43927.3|43907.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1641271260000|2022-01-04 04:41:00|43927.3|43907.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1641271270000|2022-01-04 04:41:10|43927.3|43907.3|43928.8|43908.8|43930.3|43910.3|43926.3|43906.3|1
1641271290000|2022-01-04 04:41:30|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|0
1641271350000|2022-01-04 04:42:30|43927.8|43907.8|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|5
1641271390000|2022-01-04 04:43:10|43927.3|43907.3|43926.3|43906.3|43927.3|43907.3|43926.3|43906.3|4
1641271400000|2022-01-04 04:43:20|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|43924.8|43904.8|2
1641271430000|2022-01-04 04:43:50|43921.3|43901.3|43917.3|43897.3|43921.3|43901.3|43917.3|43897.3|6
1641271440000|2022-01-04 04:44:00|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|0
1641271490000|2022-01-04 04:44:50|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|2
1641271500000|2022-01-04 04:45:00|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|2
1641271560000|2022-01-04 04:46:00|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|1
1641271580000|2022-01-04 04:46:20|||||||||1
1641271630000|2022-01-04 04:47:10|||||||||2
1641271640000|2022-01-04 04:47:20|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1641271690000|2022-01-04 04:48:10|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|1
1641271700000|2022-01-04 04:48:20|43912.3|43892.3|43912.8|43892.8|43912.8|43892.8|43912.3|43892.3|0
1641271710000|2022-01-04 04:48:30|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|0
1641271740000|2022-01-04 04:49:00|43912.3|43892.3|43913.8|43893.8|43913.8|43893.8|43912.3|43892.3|1
1641271750000|2022-01-04 04:49:10|43915.3|43895.3|43916.3|43896.3|43916.3|43896.3|43915.3|43895.3|0
1641271760000|2022-01-04 04:49:20|43914.8|43894.8|43913.8|43893.8|43914.8|43894.8|43913.8|43893.8|0
1641271770000|2022-01-04 04:49:30|43915.3|43895.3|43916.3|43896.3|43916.3|43896.3|43915.3|43895.3|0
1641271780000|2022-01-04 04:49:40|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|4
1641271790000|2022-01-04 04:49:50|43920.3|43900.3|43921.3|43901.3|43921.3|43901.3|43920.3|43900.3|0
1641271800000|2022-01-04 04:50:00|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|5
1641271820000|2022-01-04 04:50:20|43921.3|43901.3|43918.8|43898.8|43921.3|43901.3|43918.8|43898.8|6
1641271880000|2022-01-04 04:51:20|43917.3|43897.3|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|1
1641271900000|2022-01-04 04:51:40|43916.3|43896.3|43918.8|43898.8|43918.8|43898.8|43916.3|43896.3|1
1641271920000|2022-01-04 04:52:00|43916.3|43896.3|43912.8|43892.8|43916.3|43896.3|43912.8|43892.8|3
1641271930000|2022-01-04 04:52:10|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|1
1641271940000|2022-01-04 04:52:20|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|0
1641271970000|2022-01-04 04:52:50|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|0
1641272000000|2022-01-04 04:53:20|||||||||5
1641272010000|2022-01-04 04:53:30|43907.3|43887.3|43906.3|43886.3|43907.3|43887.3|43906.3|43886.3|0
1641272020000|2022-01-04 04:53:40|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|4
1641272040000|2022-01-04 04:54:00|||||||||4
1641272060000|2022-01-04 04:54:20|43906.3|43886.3|43908.8|43888.8|43908.8|43888.8|43906.3|43886.3|4
1641272070000|2022-01-04 04:54:30|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|3
1641272090000|2022-01-04 04:54:50|||||||||1
1641272100000|2022-01-04 04:55:00|43904.8|43884.8|43903.8|43883.8|43904.8|43884.8|43903.8|43883.8|0
1641272130000|2022-01-04 04:55:30|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|1
1641272140000|2022-01-04 04:55:40|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|4
1641272170000|2022-01-04 04:56:10|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|43897.3|43877.3|1
1641272180000|2022-01-04 04:56:20|43898.8|43878.8|43898.8|43878.8|43901.3|43881.3|43898.8|43878.8|3
1641272240000|2022-01-04 04:57:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|2
1641272260000|2022-01-04 04:57:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1641272270000|2022-01-04 04:57:50|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|0
1641272280000|2022-01-04 04:58:00|43899.8|43879.8|43899.8|43879.8|43899.8|43879.8|43898.8|43878.8|1
1641272300000|2022-01-04 04:58:20|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|43901.3|43881.3|0
1641272320000|2022-01-04 04:58:40|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|1
1641272350000|2022-01-04 04:59:10|43905.3|43885.3|43903.8|43883.8|43905.3|43885.3|43903.8|43883.8|1
1641272360000|2022-01-04 04:59:20|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|4
1641272370000|2022-01-04 04:59:30|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|0
1641272400000|2022-01-04 05:00:00|43905.3|43885.3|43906.3|43886.3|43906.3|43886.3|43903.8|43883.8|5
1641272420000|2022-01-04 05:00:20|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|43907.8|43887.8|0
1641272430000|2022-01-04 05:00:30|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|0
1641272440000|2022-01-04 05:00:40|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|0
1641272450000|2022-01-04 05:00:50|43912.8|43892.8|43917.8|43897.8|43917.8|43897.8|43912.8|43892.8|0
1641272460000|2022-01-04 05:01:00|43916.3|43896.3|43917.8|43897.8|43917.8|43897.8|43915.3|43895.3|1
1641272470000|2022-01-04 05:01:10|43918.8|43898.8|43917.8|43897.8|43920.3|43900.3|43917.3|43897.3|0
1641272480000|2022-01-04 05:01:20|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|43918.8|43898.8|0
1641272500000|2022-01-04 05:01:40|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|0
1641272510000|2022-01-04 05:01:50|||||||||1
1641272540000|2022-01-04 05:02:20|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1641272550000|2022-01-04 05:02:30|43911.3|43891.3|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|0
1641272580000|2022-01-04 05:03:00|43911.3|43891.3|43906.3|43886.3|43911.3|43891.3|43906.3|43886.3|1
1641272610000|2022-01-04 05:03:30|||||||||2
1641272620000|2022-01-04 05:03:40|||||||||2
1641272630000|2022-01-04 05:03:50|||||||||2
1641272640000|2022-01-04 05:04:00|43903.8|43883.8|43901.3|43881.3|43906.3|43886.3|43901.3|43881.3|6
1641272650000|2022-01-04 05:04:10|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|43900.3|43880.3|0
1641272670000|2022-01-04 05:04:30|43883.8|43863.8|43878.8|43858.8|43883.8|43863.8|43878.8|43858.8|15
1641272680000|2022-01-04 05:04:40|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|2
1641272690000|2022-01-04 05:04:50|43878.8|43858.8|43871.3|43851.3|43881.3|43861.3|43871.3|43851.3|13
1641272700000|2022-01-04 05:05:00|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|43873.8|43853.8|4
1641272710000|2022-01-04 05:05:10|||||||||1
1641272720000|2022-01-04 05:05:20|43872.3|43852.3|43873.8|43853.8|43873.8|43853.8|43872.3|43852.3|2
1641272780000|2022-01-04 05:06:20|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|4
1641272790000|2022-01-04 05:06:30|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|0
1641272800000|2022-01-04 05:06:40|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|1
1641272810000|2022-01-04 05:06:50|43877.8|43857.8|43881.3|43861.3|43881.3|43861.3|43877.8|43857.8|2
1641272840000|2022-01-04 05:07:20|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|2
1641272850000|2022-01-04 05:07:30|43886.3|43866.3|43886.3|43866.3|43886.3|43866.3|43886.3|43866.3|4
1641272860000|2022-01-04 05:07:40|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|0
1641272880000|2022-01-04 05:08:00|||||||||1
1641272890000|2022-01-04 05:08:10|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|43887.3|43867.3|0
1641272900000|2022-01-04 05:08:20|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|43888.8|43868.8|0
1641272920000|2022-01-04 05:08:40|43890.3|43870.3|43893.8|43873.8|43893.8|43873.8|43890.3|43870.3|0
1641272940000|2022-01-04 05:09:00|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|7
1641272970000|2022-01-04 05:09:30|43908.8|43888.8|43918.8|43898.8|43918.8|43898.8|43908.8|43888.8|6
1641272980000|2022-01-04 05:09:40|43922.8|43902.8|43923.8|43903.8|43923.8|43903.8|43922.8|43902.8|1
1641273000000|2022-01-04 05:10:00|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|43921.3|43901.3|0
1641273010000|2022-01-04 05:10:10|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|0
1641273030000|2022-01-04 05:10:30|43922.3|43902.3|43921.3|43901.3|43922.3|43902.3|43921.3|43901.3|0
1641273040000|2022-01-04 05:10:40|43918.8|43898.8|43921.3|43901.3|43921.3|43901.3|43918.8|43898.8|0
1641273050000|2022-01-04 05:10:50|43919.8|43899.8|43918.8|43898.8|43921.3|43901.3|43918.8|43898.8|1
1641273070000|2022-01-04 05:11:10|43916.3|43896.3|43913.3|43893.3|43916.3|43896.3|43913.3|43893.3|6
1641273080000|2022-01-04 05:11:20|43911.3|43891.3|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|0
1641273110000|2022-01-04 05:11:50|43915.3|43895.3|43916.3|43896.3|43916.3|43896.3|43913.8|43893.8|0
1641273120000|2022-01-04 05:12:00|43917.3|43897.3|43923.8|43903.8|43923.8|43903.8|43917.3|43897.3|10
1641273130000|2022-01-04 05:12:10|43928.8|43908.8|43935.3|43915.3|43935.3|43915.3|43928.8|43908.8|5
1641273140000|2022-01-04 05:12:20|43931.3|43911.3|43926.3|43906.3|43931.3|43911.3|43926.3|43906.3|5
1641273150000|2022-01-04 05:12:30|||||||||2
1641273160000|2022-01-04 05:12:40|43928.8|43908.8|43933.8|43913.8|43933.8|43913.8|43928.8|43908.8|2
1641273170000|2022-01-04 05:12:50|43936.8|43916.8|43938.8|43918.8|43938.8|43918.8|43936.8|43916.8|0
1641273180000|2022-01-04 05:13:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|1
1641273190000|2022-01-04 05:13:10|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|43938.8|43918.8|2
1641273200000|2022-01-04 05:13:20|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|0
1641273210000|2022-01-04 05:13:30|43940.3|43920.3|43938.8|43918.8|43940.3|43920.3|43938.8|43918.8|1
1641273230000|2022-01-04 05:13:50|43939.8|43919.8|43938.8|43918.8|43939.8|43919.8|43938.8|43918.8|0
1641273240000|2022-01-04 05:14:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|4
1641273260000|2022-01-04 05:14:20|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|2
1641273270000|2022-01-04 05:14:30|43943.8|43923.8|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|2
1641273280000|2022-01-04 05:14:40|43947.8|43927.8|43948.8|43928.8|43948.8|43928.8|43947.8|43927.8|0
1641273290000|2022-01-04 05:14:50|43947.3|43927.3|43948.8|43928.8|43948.8|43928.8|43946.3|43926.3|2
1641273300000|2022-01-04 05:15:00|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|43951.3|43931.3|3
1641273310000|2022-01-04 05:15:10|43952.8|43932.8|43956.3|43936.3|43956.3|43936.3|43952.8|43932.8|2
1641273320000|2022-01-04 05:15:20|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|43953.8|43933.8|3
1641273330000|2022-01-04 05:15:30|43956.3|43936.3|43953.8|43933.8|43956.3|43936.3|43953.8|43933.8|3
1641273350000|2022-01-04 05:15:50|43952.3|43932.3|43951.3|43931.3|43952.3|43932.3|43951.3|43931.3|1
1641273360000|2022-01-04 05:16:00|43948.8|43928.8|43947.8|43927.8|43948.8|43928.8|43947.8|43927.8|1
1641273390000|2022-01-04 05:16:30|43945.3|43925.3|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|2
1641273400000|2022-01-04 05:16:40|||||||||2
1641273410000|2022-01-04 05:16:50|43938.8|43918.8|43943.8|43923.8|43943.8|43923.8|43938.8|43918.8|0
1641273420000|2022-01-04 05:17:00|43940.3|43920.3|43941.3|43921.3|43941.3|43921.3|43940.3|43920.3|3
1641273440000|2022-01-04 05:17:20|||||||||1
1641273460000|2022-01-04 05:17:40|||||||||1
1641273470000|2022-01-04 05:17:50|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|1
1641273480000|2022-01-04 05:18:00|43943.8|43923.8|43943.8|43923.8|43946.3|43926.3|43943.8|43923.8|3
1641273520000|2022-01-04 05:18:40|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|43946.3|43926.3|1
1641273540000|2022-01-04 05:19:00|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|5
1641273550000|2022-01-04 05:19:10|43942.8|43922.8|43943.8|43923.8|43947.8|43927.8|43942.8|43922.8|9
1641273580000|2022-01-04 05:19:40|43942.3|43922.3|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|0
1641273600000|2022-01-04 05:20:00|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|6
1641273610000|2022-01-04 05:20:10|43942.8|43922.8|43943.8|43923.8|43943.8|43923.8|43942.8|43922.8|0
1641273620000|2022-01-04 05:20:20|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|6
1641273640000|2022-01-04 05:20:40|43950.3|43930.3|43951.3|43931.3|43951.3|43931.3|43950.3|43930.3|0
1641273650000|2022-01-04 05:20:50|||||||||1
1641273660000|2022-01-04 05:21:00|43949.8|43929.8|43947.8|43927.8|43949.8|43929.8|43947.8|43927.8|1
1641273670000|2022-01-04 05:21:10|||||||||1
1641273700000|2022-01-04 05:21:40|43948.8|43928.8|43949.8|43929.8|43949.8|43929.8|43948.8|43928.8|1
1641273720000|2022-01-04 05:22:00|43947.8|43927.8|43948.8|43928.8|43951.3|43931.3|43947.8|43927.8|2
1641273730000|2022-01-04 05:22:10|43946.3|43926.3|43951.3|43931.3|43951.3|43931.3|43946.3|43926.3|3
1641273760000|2022-01-04 05:22:40|43952.8|43932.8|43953.8|43933.8|43953.8|43933.8|43952.8|43932.8|5
1641273770000|2022-01-04 05:22:50|43951.3|43931.3|43952.8|43932.8|43952.8|43932.8|43951.3|43931.3|6
1641273780000|2022-01-04 05:23:00|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|2
1641273790000|2022-01-04 05:23:10|43944.8|43924.8|43941.3|43921.3|43944.8|43924.8|43941.3|43921.3|2
1641273800000|2022-01-04 05:23:20|43938.8|43918.8|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|5
1641273820000|2022-01-04 05:23:40|43937.8|43917.8|43938.8|43918.8|43938.8|43918.8|43937.8|43917.8|3
1641273840000|2022-01-04 05:24:00|43937.3|43917.3|43936.3|43916.3|43938.8|43918.8|43936.3|43916.3|1
1641273870000|2022-01-04 05:24:30|43932.3|43912.3|43933.8|43913.8|43933.8|43913.8|43931.3|43911.3|6
1641273890000|2022-01-04 05:24:50|43932.3|43912.3|43931.3|43911.3|43932.3|43912.3|43931.3|43911.3|0
1641273900000|2022-01-04 05:25:00|43933.8|43913.8|43931.3|43911.3|43933.8|43913.8|43931.3|43911.3|3
1641273910000|2022-01-04 05:25:10|43929.8|43909.8|43931.3|43911.3|43931.3|43911.3|43928.8|43908.8|0
1641273920000|2022-01-04 05:25:20|43929.8|43909.8|43929.8|43909.8|43929.8|43909.8|43928.8|43908.8|1
1641273930000|2022-01-04 05:25:30|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|0
1641273940000|2022-01-04 05:25:40|43927.3|43907.3|43928.8|43908.8|43928.8|43908.8|43926.3|43906.3|0
1641273950000|2022-01-04 05:25:50|43927.3|43907.3|43926.3|43906.3|43929.8|43909.8|43926.3|43906.3|0
1641274010000|2022-01-04 05:26:50|||||||||1
1641274020000|2022-01-04 05:27:00|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|43928.8|43908.8|3
1641274050000|2022-01-04 05:27:30|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|43926.3|43906.3|2
1641274090000|2022-01-04 05:28:10|43915.3|43895.3|43902.3|43882.3|43915.3|43895.3|43901.3|43881.3|8
1641274100000|2022-01-04 05:28:20|43901.3|43881.3|43903.8|43883.8|43903.8|43883.8|43901.3|43881.3|0
1641274110000|2022-01-04 05:28:30|||||||||1
1641274120000|2022-01-04 05:28:40|||||||||5
1641274170000|2022-01-04 05:29:30|43902.8|43882.8|43901.3|43881.3|43902.8|43882.8|43901.3|43881.3|2
1641274180000|2022-01-04 05:29:40|43898.8|43878.8|43903.8|43883.8|43903.8|43883.8|43898.8|43878.8|2
1641274190000|2022-01-04 05:29:50|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|0
1641274200000|2022-01-04 05:30:00|43901.3|43881.3|43916.3|43896.3|43916.3|43896.3|43896.3|43876.3|18
1641274210000|2022-01-04 05:30:10|43911.3|43891.3|43909.8|43889.8|43911.3|43891.3|43909.8|43889.8|4
1641274220000|2022-01-04 05:30:20|43906.3|43886.3|43918.8|43898.8|43918.8|43898.8|43906.3|43886.3|10
1641274230000|2022-01-04 05:30:30|43916.3|43896.3|43913.8|43893.8|43916.3|43896.3|43913.8|43893.8|0
1641274240000|2022-01-04 05:30:40|43918.8|43898.8|43923.8|43903.8|43923.8|43903.8|43918.8|43898.8|2
1641274250000|2022-01-04 05:30:50|43921.3|43901.3|43921.3|43901.3|43923.8|43903.8|43921.3|43901.3|3
1641274260000|2022-01-04 05:31:00|43923.8|43903.8|43923.8|43903.8|43925.3|43905.3|43921.3|43901.3|5
1641274270000|2022-01-04 05:31:10|43922.3|43902.3|43918.8|43898.8|43922.3|43902.3|43918.8|43898.8|0
1641274280000|2022-01-04 05:31:20|43921.3|43901.3|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|7
1641274290000|2022-01-04 05:31:30|43922.3|43902.3|43916.3|43896.3|43922.3|43902.3|43916.3|43896.3|24
1641274300000|2022-01-04 05:31:40|43918.8|43898.8|43916.3|43896.3|43918.8|43898.8|43916.3|43896.3|0
1641274310000|2022-01-04 05:31:50|43914.8|43894.8|43916.3|43896.3|43918.8|43898.8|43913.8|43893.8|1
1641274320000|2022-01-04 05:32:00|43918.8|43898.8|43916.3|43896.3|43918.8|43898.8|43916.3|43896.3|4
1641274340000|2022-01-04 05:32:20|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|4
1641274350000|2022-01-04 05:32:30|43912.3|43892.3|43911.3|43891.3|43912.3|43892.3|43911.3|43891.3|1
1641274360000|2022-01-04 05:32:40|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|43913.8|43893.8|2
1641274370000|2022-01-04 05:32:50|43916.3|43896.3|43923.8|43903.8|43925.3|43905.3|43916.3|43896.3|5
1641274380000|2022-01-04 05:33:00|43925.3|43905.3|43936.3|43916.3|43936.3|43916.3|43922.8|43902.8|5
1641274390000|2022-01-04 05:33:10|43933.8|43913.8|43933.8|43913.8|43938.8|43918.8|43933.8|43913.8|3
1641274400000|2022-01-04 05:33:20|43934.8|43914.8|43938.8|43918.8|43938.8|43918.8|43934.8|43914.8|2
1641274410000|2022-01-04 05:33:30|43936.3|43916.3|43937.3|43917.3|43937.3|43917.3|43933.8|43913.8|0
1641274420000|2022-01-04 05:33:40|43936.3|43916.3|43936.3|43916.3|43938.8|43918.8|43933.8|43913.8|1
1641274430000|2022-01-04 05:33:50|43937.3|43917.3|43938.8|43918.8|43938.8|43918.8|43937.3|43917.3|0
1641274450000|2022-01-04 05:34:10|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|1
1641274460000|2022-01-04 05:34:20|43943.8|43923.8|43943.8|43923.8|43943.8|43923.8|43941.3|43921.3|3
1641274470000|2022-01-04 05:34:30|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|43941.3|43921.3|1
1641274480000|2022-01-04 05:34:40|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|1
1641274490000|2022-01-04 05:34:50|43942.3|43922.3|43942.3|43922.3|43943.8|43923.8|43941.3|43921.3|0
1641274500000|2022-01-04 05:35:00|43941.3|43921.3|43946.3|43926.3|43946.3|43926.3|43941.3|43921.3|5
1641274510000|2022-01-04 05:35:10|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|3
1641274520000|2022-01-04 05:35:20|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1641274530000|2022-01-04 05:35:30|43947.3|43927.3|43946.3|43926.3|43947.3|43927.3|43946.3|43926.3|0
1641274540000|2022-01-04 05:35:40|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1641274560000|2022-01-04 05:36:00|43946.3|43926.3|43948.8|43928.8|43948.8|43928.8|43943.8|43923.8|2
1641274580000|2022-01-04 05:36:20|43946.3|43926.3|43946.3|43926.3|43948.8|43928.8|43943.8|43923.8|1
1641274590000|2022-01-04 05:36:30|43943.8|43923.8|43941.3|43921.3|43943.8|43923.8|43941.3|43921.3|12
1641274600000|2022-01-04 05:36:40|43942.8|43922.8|43938.8|43918.8|43942.8|43922.8|43936.3|43916.3|5
1641274610000|2022-01-04 05:36:50|43937.3|43917.3|43933.8|43913.8|43937.3|43917.3|43933.8|43913.8|0
1641274620000|2022-01-04 05:37:00|43936.3|43916.3|43933.8|43913.8|43936.3|43916.3|43933.8|43913.8|0
1641274630000|2022-01-04 05:37:10|43938.8|43918.8|43941.3|43921.3|43941.3|43921.3|43938.8|43918.8|3
1641274640000|2022-01-04 05:37:20|43943.8|43923.8|43962.8|43942.8|43962.8|43942.8|43943.8|43923.8|12
1641274650000|2022-01-04 05:37:30|43961.3|43941.3|43958.8|43938.8|43961.3|43941.3|43958.8|43938.8|5
1641274660000|2022-01-04 05:37:40|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|1
1641274670000|2022-01-04 05:37:50|43956.3|43936.3|43955.3|43935.3|43956.3|43936.3|43952.8|43932.8|2
1641274680000|2022-01-04 05:38:00|43952.8|43932.8|43955.3|43935.3|43955.3|43935.3|43952.8|43932.8|0
1641274690000|2022-01-04 05:38:10|43952.8|43932.8|43948.8|43928.8|43952.8|43932.8|43948.8|43928.8|0
1641274700000|2022-01-04 05:38:20|43947.3|43927.3|43943.8|43923.8|43947.3|43927.3|43943.8|43923.8|0
1641274710000|2022-01-04 05:38:30|43945.3|43925.3|43938.8|43918.8|43946.3|43926.3|43938.8|43918.8|2
1641274720000|2022-01-04 05:38:40|43937.3|43917.3|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|0
1641274730000|2022-01-04 05:38:50|43937.3|43917.3|43936.3|43916.3|43937.3|43917.3|43936.3|43916.3|0
1641274740000|2022-01-04 05:39:00|||||||||1
1641274750000|2022-01-04 05:39:10|43937.8|43917.8|43938.8|43918.8|43938.8|43918.8|43937.8|43917.8|0
1641274770000|2022-01-04 05:39:30|43937.3|43917.3|43941.3|43921.3|43941.3|43921.3|43936.3|43916.3|1
1641274780000|2022-01-04 05:39:40|43943.8|43923.8|43946.3|43926.3|43946.3|43926.3|43943.8|43923.8|9
1641274790000|2022-01-04 05:39:50|43948.8|43928.8|43946.3|43926.3|43948.8|43928.8|43946.3|43926.3|1
1641274800000|2022-01-04 05:40:00|43948.8|43928.8|43950.3|43930.3|43950.3|43930.3|43947.3|43927.3|2
1641274810000|2022-01-04 05:40:10|43952.8|43932.8|43950.3|43930.3|43952.8|43932.8|43950.3|43930.3|0
1641274820000|2022-01-04 05:40:20|43948.8|43928.8|43951.3|43931.3|43951.3|43931.3|43947.8|43927.8|4
1641274830000|2022-01-04 05:40:30|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|0
1641274840000|2022-01-04 05:40:40|43950.3|43930.3|43953.8|43933.8|43953.8|43933.8|43950.3|43930.3|2
1641274850000|2022-01-04 05:40:50|43951.3|43931.3|43950.3|43930.3|43953.8|43933.8|43950.3|43930.3|2
1641274860000|2022-01-04 05:41:00|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|43948.8|43928.8|1
1641274870000|2022-01-04 05:41:10|||||||||1
1641274880000|2022-01-04 05:41:20|43943.8|43923.8|43939.8|43919.8|43943.8|43923.8|43939.8|43919.8|3
1641274890000|2022-01-04 05:41:30|43941.3|43921.3|43938.8|43918.8|43941.3|43921.3|43938.8|43918.8|2
1641274900000|2022-01-04 05:41:40|43941.3|43921.3|43938.8|43918.8|43941.3|43921.3|43937.8|43917.8|5
1641274910000|2022-01-04 05:41:50|43937.8|43917.8|43938.8|43918.8|43938.8|43918.8|43936.3|43916.3|0
1641274920000|2022-01-04 05:42:00|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|43936.3|43916.3|1
1641274940000|2022-01-04 05:42:20|43934.8|43914.8|43936.3|43916.3|43936.3|43916.3|43934.8|43914.8|2
1641274950000|2022-01-04 05:42:30|43934.8|43914.8|43913.8|43893.8|43934.8|43914.8|43913.8|43893.8|5
1641274960000|2022-01-04 05:42:40|43912.3|43892.3|43913.8|43893.8|43915.3|43895.3|43911.3|43891.3|2
1641274970000|2022-01-04 05:42:50|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|43916.3|43896.3|5
1641274980000|2022-01-04 05:43:00|43917.8|43897.8|43916.3|43896.3|43917.8|43897.8|43916.3|43896.3|1
1641274990000|2022-01-04 05:43:10|43918.8|43898.8|43923.8|43903.8|43923.8|43903.8|43918.8|43898.8|2
1641275000000|2022-01-04 05:43:20|||||||||4
1641275010000|2022-01-04 05:43:30|43921.3|43901.3|43923.8|43903.8|43923.8|43903.8|43921.3|43901.3|0
1641275020000|2022-01-04 05:43:40|43925.3|43905.3|43924.8|43904.8|43925.3|43905.3|43924.8|43904.8|0
1641275030000|2022-01-04 05:43:50|43923.8|43903.8|43923.8|43903.8|43923.8|43903.8|43922.8|43902.8|0
1641275040000|2022-01-04 05:44:00|43926.3|43906.3|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|1
1641275050000|2022-01-04 05:44:10|43924.8|43904.8|43923.8|43903.8|43926.3|43906.3|43923.8|43903.8|0
1641275060000|2022-01-04 05:44:20|43926.3|43906.3|43921.3|43901.3|43926.3|43906.3|43921.3|43901.3|1
1641275070000|2022-01-04 05:44:30|43919.8|43899.8|43918.8|43898.8|43919.8|43899.8|43916.3|43896.3|2
1641275080000|2022-01-04 05:44:40|43914.8|43894.8|43908.8|43888.8|43914.8|43894.8|43908.8|43888.8|2
1641275090000|2022-01-04 05:44:50|43910.3|43890.3|43907.3|43887.3|43910.3|43890.3|43907.3|43887.3|2
1641275100000|2022-01-04 05:45:00|43905.8|43885.8|43904.8|43884.8|43907.3|43887.3|43904.8|43884.8|6
1641275110000|2022-01-04 05:45:10|43903.8|43883.8|43906.3|43886.3|43906.3|43886.3|43903.8|43883.8|0
1641275120000|2022-01-04 05:45:20|43908.8|43888.8|43911.3|43891.3|43911.3|43891.3|43908.8|43888.8|4
1641275130000|2022-01-04 05:45:30|43913.8|43893.8|43908.8|43888.8|43913.8|43893.8|43908.8|43888.8|2
1641275150000|2022-01-04 05:45:50|43911.3|43891.3|43913.8|43893.8|43913.8|43893.8|43911.3|43891.3|0
1641275160000|2022-01-04 05:46:00|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|43912.3|43892.3|1
1641275170000|2022-01-04 05:46:10|43911.3|43891.3|43909.8|43889.8|43911.3|43891.3|43909.8|43889.8|0
1641275180000|2022-01-04 05:46:20|43911.3|43891.3|43906.3|43886.3|43911.3|43891.3|43906.3|43886.3|4
1641275190000|2022-01-04 05:46:30|43908.8|43888.8|43906.3|43886.3|43908.8|43888.8|43903.8|43883.8|0
1641275200000|2022-01-04 05:46:40|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43907.8|43887.8|5
1641275210000|2022-01-04 05:46:50|43906.3|43886.3|43906.3|43886.3|43908.8|43888.8|43906.3|43886.3|5
1641275220000|2022-01-04 05:47:00|43903.8|43883.8|43906.3|43886.3|43906.3|43886.3|43903.8|43883.8|2
1641275230000|2022-01-04 05:47:10|43905.3|43885.3|43906.3|43886.3|43906.3|43886.3|43902.3|43882.3|3
1641275240000|2022-01-04 05:47:20|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|1
1641275250000|2022-01-04 05:47:30|43906.3|43886.3|43912.8|43892.8|43915.3|43895.3|43906.3|43886.3|1
1641275260000|2022-01-04 05:47:40|43911.3|43891.3|43911.3|43891.3|43913.8|43893.8|43909.8|43889.8|2
1641275270000|2022-01-04 05:47:50|43909.8|43889.8|43913.8|43893.8|43913.8|43893.8|43908.8|43888.8|0
1641275280000|2022-01-04 05:48:00|43912.3|43892.3|43908.8|43888.8|43912.3|43892.3|43908.8|43888.8|2
1641275290000|2022-01-04 05:48:10|||||||||3
1641275300000|2022-01-04 05:48:20|||||||||1
1641275310000|2022-01-04 05:48:30|43910.3|43890.3|43908.8|43888.8|43910.3|43890.3|43908.8|43888.8|0
1641275330000|2022-01-04 05:48:50|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|0
1641275340000|2022-01-04 05:49:00|43904.8|43884.8|43903.8|43883.8|43904.8|43884.8|43903.8|43883.8|0
1641275350000|2022-01-04 05:49:10|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|43910.3|43890.3|3
1641275360000|2022-01-04 05:49:20|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|43911.3|43891.3|1
1641275370000|2022-01-04 05:49:30|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|43908.8|43888.8|2
1641275400000|2022-01-04 05:50:00|43906.3|43886.3|43904.8|43884.8|43906.3|43886.3|43904.8|43884.8|3
1641275410000|2022-01-04 05:50:10|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|43903.8|43883.8|0
1641275420000|2022-01-04 05:50:20|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|43906.3|43886.3|2
1641275430000|2022-01-04 05:50:30|43902.3|43882.3|43895.8|43875.8|43902.3|43882.3|43895.8|43875.8|13
1641275450000|2022-01-04 05:50:50|43893.3|43873.3|43890.8|43870.8|43893.3|43873.3|43890.8|43870.8|7
1641275460000|2022-01-04 05:51:00|43888.3|43868.3|43881.3|43861.3|43888.3|43868.3|43881.3|43861.3|6
1641275470000|2022-01-04 05:51:10|43879.8|43859.8|43854.8|43834.8|43879.8|43859.8|43854.8|43834.8|26
1641275480000|2022-01-04 05:51:20|43853.8|43833.8|43856.3|43836.3|43856.3|43836.3|43853.8|43833.8|3
1641275490000|2022-01-04 05:51:30|||||||||3
1641275500000|2022-01-04 05:51:40|43858.8|43838.8|43863.8|43843.8|43863.8|43843.8|43858.8|43838.8|6
1641275510000|2022-01-04 05:51:50|43865.3|43845.3|43863.8|43843.8|43866.3|43846.3|43863.8|43843.8|1
1641275520000|2022-01-04 05:52:00|43866.3|43846.3|43871.3|43851.3|43871.3|43851.3|43866.3|43846.3|8
1641275530000|2022-01-04 05:52:10|43873.8|43853.8|43878.8|43858.8|43878.8|43858.8|43873.8|43853.8|5
1641275540000|2022-01-04 05:52:20|43876.3|43856.3|43873.8|43853.8|43878.8|43858.8|43871.3|43851.3|2
1641275550000|2022-01-04 05:52:30|43872.8|43852.8|43873.8|43853.8|43873.8|43853.8|43872.8|43852.8|5
1641275560000|2022-01-04 05:52:40|43875.3|43855.3|43876.3|43856.3|43876.3|43856.3|43875.3|43855.3|1
1641275570000|2022-01-04 05:52:50|43877.8|43857.8|43878.8|43858.8|43878.8|43858.8|43877.8|43857.8|3
1641275580000|2022-01-04 05:53:00|43876.3|43856.3|43873.8|43853.8|43876.3|43856.3|43873.8|43853.8|1
1641275590000|2022-01-04 05:53:10|43876.3|43856.3|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|5
1641275600000|2022-01-04 05:53:20|||||||||5
1641275610000|2022-01-04 05:53:30|43880.3|43860.3|43881.3|43861.3|43881.3|43861.3|43878.8|43858.8|1
1641275620000|2022-01-04 05:53:40|43883.8|43863.8|43886.3|43866.3|43886.3|43866.3|43882.8|43862.8|0
1641275630000|2022-01-04 05:53:50|43884.8|43864.8|43883.8|43863.8|43884.8|43864.8|43881.3|43861.3|3
1641275640000|2022-01-04 05:54:00|43882.3|43862.3|43876.3|43856.3|43882.3|43862.3|43876.3|43856.3|3
1641275650000|2022-01-04 05:54:10|43874.8|43854.8|43873.8|43853.8|43876.3|43856.3|43873.8|43853.8|0
1641275660000|2022-01-04 05:54:20|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|18
1641275670000|2022-01-04 05:54:30|43867.8|43847.8|43868.8|43848.8|43871.3|43851.3|43867.8|43847.8|3
1641275680000|2022-01-04 05:54:40|43870.3|43850.3|43873.8|43853.8|43873.8|43853.8|43870.3|43850.3|0
1641275690000|2022-01-04 05:54:50|43880.3|43860.3|43880.3|43860.3|43882.8|43862.8|43880.3|43860.3|4
1641275700000|2022-01-04 05:55:00|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|1
1641275710000|2022-01-04 05:55:10|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|1
1641275720000|2022-01-04 05:55:20|43877.3|43857.3|43878.8|43858.8|43881.3|43861.3|43877.3|43857.3|2
1641275730000|2022-01-04 05:55:30|43877.3|43857.3|43885.8|43865.8|43888.8|43868.8|43876.3|43856.3|7
1641275740000|2022-01-04 05:55:40|43884.8|43864.8|43878.8|43858.8|43884.8|43864.8|43878.8|43858.8|3
1641275750000|2022-01-04 05:55:50|43881.3|43861.3|43876.3|43856.3|43881.3|43861.3|43876.3|43856.3|3
1641275760000|2022-01-04 05:56:00|43874.8|43854.8|43868.8|43848.8|43874.8|43854.8|43868.8|43848.8|2
1641275770000|2022-01-04 05:56:10|43870.3|43850.3|43868.8|43848.8|43873.8|43853.8|43868.8|43848.8|1
1641275780000|2022-01-04 05:56:20|43871.3|43851.3|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|0
1641275800000|2022-01-04 05:56:40|43871.3|43851.3|43873.8|43853.8|43873.8|43853.8|43868.8|43848.8|0
1641275810000|2022-01-04 05:56:50|43871.3|43851.3|43873.8|43853.8|43873.8|43853.8|43871.3|43851.3|0
1641275820000|2022-01-04 05:57:00|43871.3|43851.3|43878.8|43858.8|43878.8|43858.8|43871.3|43851.3|3
1641275830000|2022-01-04 05:57:10|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|43876.3|43856.3|1
1641275840000|2022-01-04 05:57:20|||||||||1
1641275850000|2022-01-04 05:57:30|43878.8|43858.8|43878.8|43858.8|43878.8|43858.8|43876.3|43856.3|3
1641275860000|2022-01-04 05:57:40|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|43881.3|43861.3|0
1641275870000|2022-01-04 05:57:50|||||||||2
1641275880000|2022-01-04 05:58:00|43883.8|43863.8|43886.3|43866.3|43886.3|43866.3|43882.8|43862.8|1
1641275890000|2022-01-04 05:58:10|43888.8|43868.8|43881.3|43861.3|43888.8|43868.8|43881.3|43861.3|1
1641275910000|2022-01-04 05:58:30|43883.8|43863.8|43886.3|43866.3|43886.3|43866.3|43883.8|43863.8|0
1641275920000|2022-01-04 05:58:40|43887.8|43867.8|43888.8|43868.8|43888.8|43868.8|43887.8|43867.8|0
1641275930000|2022-01-04 05:58:50|43891.3|43871.3|43893.8|43873.8|43893.8|43873.8|43888.8|43868.8|2
1641275940000|2022-01-04 05:59:00|43891.3|43871.3|43888.8|43868.8|43891.3|43871.3|43888.8|43868.8|6
1641275950000|2022-01-04 05:59:10|43891.3|43871.3|43888.8|43868.8|43891.3|43871.3|43888.8|43868.8|2
1641275960000|2022-01-04 05:59:20|43890.3|43870.3|43888.8|43868.8|43890.3|43870.3|43888.8|43868.8|3
1641275970000|2022-01-04 05:59:30|43886.3|43866.3|43881.3|43861.3|43886.3|43866.3|43881.3|43861.3|3
1641275980000|2022-01-04 05:59:40|43883.8|43863.8|43883.8|43863.8|43883.8|43863.8|43882.3|43862.3|7
1641275990000|2022-01-04 05:59:50|43885.3|43865.3|43886.3|43866.3|43886.3|43866.3|43885.3|43865.3|0
1641276000000|2022-01-04 06:00:00|43887.8|43867.8|43891.3|43871.3|43891.3|43871.3|43886.3|43866.3|7
1641276010000|2022-01-04 06:00:10|43893.8|43873.8|43898.8|43878.8|43898.8|43878.8|43893.8|43873.8|1
1641276020000|2022-01-04 06:00:20|43900.3|43880.3|43901.3|43881.3|43901.3|43881.3|43900.3|43880.3|0
1641276030000|2022-01-04 06:00:30|43899.8|43879.8|43896.3|43876.3|43901.3|43881.3|43896.3|43876.3|9
1641276040000|2022-01-04 06:00:40|43898.8|43878.8|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|1
1641276050000|2022-01-04 06:00:50|43897.3|43877.3|43898.8|43878.8|43898.8|43878.8|43896.3|43876.3|1
1641276060000|2022-01-04 06:01:00|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|43896.3|43876.3|1
1641276070000|2022-01-04 06:01:10|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|43893.8|43873.8|1
1641276080000|2022-01-04 06:01:20|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|43891.3|43871.3|2
1641276100000|2022-01-04 06:01:40|43894.3|43874.3|43896.3|43876.3|43896.3|43876.3|43892.8|43872.8|5
1641276110000|2022-01-04 06:01:50|43898.8|43878.8|43876.3|43856.3|43898.8|43878.8|43876.3|43856.3|6
1641276120000|2022-01-04 06:02:00|43873.8|43853.8|43873.8|43853.8|43878.8|43858.8|43873.8|43853.8|0
1641276130000|2022-01-04 06:02:10|43876.3|43856.3|43871.3|43851.3|43876.3|43856.3|43871.3|43851.3|0
1641276140000|2022-01-04 06:02:20|43869.8|43849.8|43872.8|43852.8|43872.8|43852.8|43869.8|43849.8|2
1641276150000|2022-01-04 06:02:30|43874.3|43854.3|43876.3|43856.3|43876.3|43856.3|43874.3|43854.3|0
1641276160000|2022-01-04 06:02:40|43878.8|43858.8|43876.3|43856.3|43878.8|43858.8|43876.3|43856.3|0
1641276170000|2022-01-04 06:02:50|43877.8|43857.8|43876.3|43856.3|43877.8|43857.8|43876.3|43856.3|1
1641276180000|2022-01-04 06:03:00|43873.8|43853.8|43873.8|43853.8|43876.3|43856.3|43873.8|43853.8|11
1641276190000|2022-01-04 06:03:10|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|43871.3|43851.3|1
1641276210000|2022-01-04 06:03:30|43868.8|43848.8|43872.8|43852.8|43872.8|43852.8|43866.3|43846.3|5
1641276220000|2022-01-04 06:03:40|43872.3|43852.3|43869.8|43849.8|43872.3|43852.3|43868.8|43848.8|0
1641276230000|2022-01-04 06:03:50|43868.8|43848.8|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|0
1641276240000|2022-01-04 06:04:00|43871.3|43851.3|43864.8|43844.8|43871.3|43851.3|43864.8|43844.8|1
1641276250000|2022-01-04 06:04:10|43866.3|43846.3|43868.8|43848.8|43868.8|43848.8|43866.3|43846.3|0
1641276260000|2022-01-04 06:04:20|43867.3|43847.3|43853.8|43833.8|43867.3|43847.3|43853.8|43833.8|5
1641276270000|2022-01-04 06:04:30|43854.8|43834.8|43849.8|43829.8|43854.8|43834.8|43848.3|43828.3|5
1641276280000|2022-01-04 06:04:40|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43846.3|43826.3|1
1641276290000|2022-01-04 06:04:50|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|0
1641276300000|2022-01-04 06:05:00|43847.3|43827.3|43848.8|43828.8|43849.8|43829.8|43846.3|43826.3|2
1641276310000|2022-01-04 06:05:10|43850.3|43830.3|43858.8|43838.8|43858.8|43838.8|43850.3|43830.3|1
1641276320000|2022-01-04 06:05:20|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|5
1641276330000|2022-01-04 06:05:30|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|1
1641276340000|2022-01-04 06:05:40|43856.3|43836.3|43853.8|43833.8|43856.3|43836.3|43852.3|43832.3|14
1641276350000|2022-01-04 06:05:50|43851.3|43831.3|43858.8|43838.8|43860.3|43840.3|43851.3|43831.3|10
1641276360000|2022-01-04 06:06:00|43856.3|43836.3|43853.8|43833.8|43858.8|43838.8|43853.8|43833.8|1
1641276370000|2022-01-04 06:06:10|||||||||3
1641276380000|2022-01-04 06:06:20|43854.8|43834.8|43851.3|43831.3|43854.8|43834.8|43849.8|43829.8|0
1641276390000|2022-01-04 06:06:30|43849.8|43829.8|43849.8|43829.8|43851.3|43831.3|43849.8|43829.8|0
1641276400000|2022-01-04 06:06:40|43851.3|43831.3|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|5
1641276410000|2022-01-04 06:06:50|43852.8|43832.8|43858.8|43838.8|43858.8|43838.8|43852.8|43832.8|8
1641276420000|2022-01-04 06:07:00|43856.3|43836.3|43851.3|43831.3|43856.3|43836.3|43851.3|43831.3|6
1641276430000|2022-01-04 06:07:10|||||||||1
1641276450000|2022-01-04 06:07:30|43852.8|43832.8|43851.3|43831.3|43853.8|43833.8|43851.3|43831.3|2
1641276460000|2022-01-04 06:07:40|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|43853.8|43833.8|1
1641276470000|2022-01-04 06:07:50|43852.8|43832.8|43851.3|43831.3|43853.8|43833.8|43851.3|43831.3|0
1641276480000|2022-01-04 06:08:00|||||||||1
1641276490000|2022-01-04 06:08:10|43848.8|43828.8|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|5
1641276500000|2022-01-04 06:08:20|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43848.8|43828.8|1
1641276510000|2022-01-04 06:08:30|43851.3|43831.3|43852.8|43832.8|43855.3|43835.3|43851.3|43831.3|1
1641276520000|2022-01-04 06:08:40|43855.3|43835.3|43852.8|43832.8|43855.3|43835.3|43851.3|43831.3|3
1641276530000|2022-01-04 06:08:50|43855.3|43835.3|43851.3|43831.3|43855.3|43835.3|43851.3|43831.3|2
1641276540000|2022-01-04 06:09:00|43849.8|43829.8|43846.3|43826.3|43850.3|43830.3|43846.3|43826.3|0
1641276550000|2022-01-04 06:09:10|43844.8|43824.8|43848.8|43828.8|43848.8|43828.8|43843.8|43823.8|4
1641276560000|2022-01-04 06:09:20|43847.8|43827.8|43847.8|43827.8|43848.8|43828.8|43847.8|43827.8|1
1641276570000|2022-01-04 06:09:30|43848.8|43828.8|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|0
1641276580000|2022-01-04 06:09:40|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|0
1641276590000|2022-01-04 06:09:50|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|0
1641276600000|2022-01-04 06:10:00|43850.3|43830.3|43851.3|43831.3|43851.3|43831.3|43848.8|43828.8|3
1641276610000|2022-01-04 06:10:10|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|43852.8|43832.8|1
1641276630000|2022-01-04 06:10:30|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|3
1641276640000|2022-01-04 06:10:40|||||||||1
1641276650000|2022-01-04 06:10:50|43851.3|43831.3|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|1
1641276660000|2022-01-04 06:11:00|43847.3|43827.3|43846.3|43826.3|43847.3|43827.3|43846.3|43826.3|0
1641276670000|2022-01-04 06:11:10|||||||||2
1641276680000|2022-01-04 06:11:20|43843.8|43823.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|6
1641276690000|2022-01-04 06:11:30|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|43848.8|43828.8|8
1641276700000|2022-01-04 06:11:40|43843.8|43823.8|43857.8|43837.8|43857.8|43837.8|43843.8|43823.8|8
1641276710000|2022-01-04 06:11:50|43856.3|43836.3|43858.8|43838.8|43858.8|43838.8|43856.3|43836.3|4
1641276720000|2022-01-04 06:12:00|43856.3|43836.3|43855.3|43835.3|43856.3|43836.3|43855.3|43835.3|3
1641276730000|2022-01-04 06:12:10|43853.8|43833.8|43852.8|43832.8|43853.8|43833.8|43852.8|43832.8|0
1641276740000|2022-01-04 06:12:20|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43847.8|43827.8|8
1641276750000|2022-01-04 06:12:30|43848.8|43828.8|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|7
1641276760000|2022-01-04 06:12:40|43844.8|43824.8|43833.8|43813.8|43844.8|43824.8|43833.8|43813.8|7
1641276770000|2022-01-04 06:12:50|43832.3|43812.3|43836.3|43816.3|43836.3|43816.3|43831.3|43811.3|6
1641276780000|2022-01-04 06:13:00|43837.8|43817.8|43838.8|43818.8|43838.8|43818.8|43836.3|43816.3|1
1641276790000|2022-01-04 06:13:10|43836.3|43816.3|43836.3|43816.3|43838.8|43818.8|43833.8|43813.8|10
1641276800000|2022-01-04 06:13:20|43833.8|43813.8|43833.8|43813.8|43838.8|43818.8|43833.8|43813.8|11
1641276810000|2022-01-04 06:13:30|43834.8|43814.8|43836.3|43816.3|43837.3|43817.3|43833.8|43813.8|9
1641276820000|2022-01-04 06:13:40|43833.8|43813.8|43831.3|43811.3|43835.3|43815.3|43831.3|43811.3|13
1641276830000|2022-01-04 06:13:50|43829.8|43809.8|43823.8|43803.8|43831.3|43811.3|43823.8|43803.8|10
1641276840000|2022-01-04 06:14:00|43826.3|43806.3|43831.3|43811.3|43834.8|43814.8|43822.3|43802.3|10
1641276850000|2022-01-04 06:14:10|43832.3|43812.3|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|7
1641276860000|2022-01-04 06:14:20|43824.8|43804.8|43826.3|43806.3|43826.3|43806.3|43824.8|43804.8|12
1641276870000|2022-01-04 06:14:30|43829.3|43809.3|43832.8|43812.8|43832.8|43812.8|43829.3|43809.3|18
1641276880000|2022-01-04 06:14:40|43833.8|43813.8|43835.3|43815.3|43835.3|43815.3|43833.8|43813.8|1
1641276890000|2022-01-04 06:14:50|43832.8|43812.8|43833.8|43813.8|43835.3|43815.3|43832.8|43812.8|3
1641276900000|2022-01-04 06:15:00|43832.8|43812.8|43824.8|43804.8|43836.3|43816.3|43822.8|43802.8|21
1641276910000|2022-01-04 06:15:10|43823.8|43803.8|43825.3|43805.3|43826.3|43806.3|43823.8|43803.8|2
1641276920000|2022-01-04 06:15:20|43823.8|43803.8|43821.3|43801.3|43823.8|43803.8|43821.3|43801.3|1
1641276940000|2022-01-04 06:15:40|43819.8|43799.8|43818.8|43798.8|43821.3|43801.3|43818.8|43798.8|15
1641276950000|2022-01-04 06:15:50|43820.3|43800.3|43818.8|43798.8|43821.3|43801.3|43818.8|43798.8|2
1641276960000|2022-01-04 06:16:00|43817.3|43797.3|43822.8|43802.8|43825.3|43805.3|43816.3|43796.3|19
1641276970000|2022-01-04 06:16:10|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|1
1641276980000|2022-01-04 06:16:20|43841.3|43821.3|43846.3|43826.3|43848.8|43828.8|43841.3|43821.3|15
1641276990000|2022-01-04 06:16:30|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|43843.8|43823.8|6
1641277000000|2022-01-04 06:16:40|43841.3|43821.3|43843.8|43823.8|43843.8|43823.8|43841.3|43821.3|2
1641277010000|2022-01-04 06:16:50|43841.3|43821.3|43847.8|43827.8|43847.8|43827.8|43841.3|43821.3|3
1641277020000|2022-01-04 06:17:00|43846.3|43826.3|43844.8|43824.8|43846.3|43826.3|43844.8|43824.8|1
1641277030000|2022-01-04 06:17:10|43843.8|43823.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|6
1641277040000|2022-01-04 06:17:20|43847.8|43827.8|43846.3|43826.3|43848.8|43828.8|43846.3|43826.3|3
1641277050000|2022-01-04 06:17:30|43843.8|43823.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|4
1641277060000|2022-01-04 06:17:40|43843.8|43823.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|0
1641277080000|2022-01-04 06:18:00|43844.8|43824.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|1
1641277090000|2022-01-04 06:18:10|43841.3|43821.3|43841.3|43821.3|43844.8|43824.8|43841.3|43821.3|7
1641277110000|2022-01-04 06:18:30|43838.8|43818.8|43836.3|43816.3|43838.8|43818.8|43836.3|43816.3|4
1641277120000|2022-01-04 06:18:40|43837.8|43817.8|43839.8|43819.8|43839.8|43819.8|43837.8|43817.8|4
1641277130000|2022-01-04 06:18:50|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|43842.3|43822.3|0
1641277140000|2022-01-04 06:19:00|43839.8|43819.8|43843.8|43823.8|43843.8|43823.8|43839.8|43819.8|2
1641277150000|2022-01-04 06:19:10|43846.3|43826.3|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|2
1641277170000|2022-01-04 06:19:30|43848.8|43828.8|43848.8|43828.8|43851.3|43831.3|43848.8|43828.8|2
1641277180000|2022-01-04 06:19:40|43851.3|43831.3|43852.8|43832.8|43853.8|43833.8|43848.8|43828.8|2
1641277190000|2022-01-04 06:19:50|43853.8|43833.8|43852.8|43832.8|43853.8|43833.8|43851.3|43831.3|0
1641277200000|2022-01-04 06:20:00|43853.8|43833.8|43848.8|43828.8|43853.8|43833.8|43848.8|43828.8|6
1641277210000|2022-01-04 06:20:10|43847.3|43827.3|43843.8|43823.8|43847.3|43827.3|43843.8|43823.8|2
1641277220000|2022-01-04 06:20:20|43844.8|43824.8|43846.3|43826.3|43846.3|43826.3|43843.8|43823.8|1
1641277230000|2022-01-04 06:20:30|43843.3|43823.3|43839.8|43819.8|43843.3|43823.3|43837.3|43817.3|7
1641277240000|2022-01-04 06:20:40|43841.3|43821.3|43834.8|43814.8|43841.3|43821.3|43834.8|43814.8|1
1641277250000|2022-01-04 06:20:50|43836.3|43816.3|43836.3|43816.3|43838.8|43818.8|43836.3|43816.3|0
1641277260000|2022-01-04 06:21:00|43834.8|43814.8|43833.8|43813.8|43836.3|43816.3|43833.8|43813.8|2
1641277280000|2022-01-04 06:21:20|43832.3|43812.3|43826.3|43806.3|43832.3|43812.3|43826.3|43806.3|13
1641277290000|2022-01-04 06:21:30|43824.8|43804.8|43821.3|43801.3|43824.8|43804.8|43821.3|43801.3|8
1641277300000|2022-01-04 06:21:40|43818.8|43798.8|43818.8|43798.8|43820.3|43800.3|43818.8|43798.8|5
1641277310000|2022-01-04 06:21:50|43817.3|43797.3|43816.3|43796.3|43817.3|43797.3|43813.8|43793.8|1
1641277320000|2022-01-04 06:22:00|43813.8|43793.8|43814.8|43794.8|43816.3|43796.3|43813.8|43793.8|1
1641277330000|2022-01-04 06:22:10|43813.8|43793.8|43818.8|43798.8|43818.8|43798.8|43813.8|43793.8|4
1641277340000|2022-01-04 06:22:20|||||||||3
1641277350000|2022-01-04 06:22:30|43821.3|43801.3|43822.3|43802.3|43822.3|43802.3|43821.3|43801.3|3
1641277360000|2022-01-04 06:22:40|43821.3|43801.3|43825.3|43805.3|43825.3|43805.3|43821.3|43801.3|2
1641277370000|2022-01-04 06:22:50|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|0
1641277380000|2022-01-04 06:23:00|43828.8|43808.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|1
1641277390000|2022-01-04 06:23:10|||||||||5
1641277400000|2022-01-04 06:23:20|43823.8|43803.8|43826.3|43806.3|43826.3|43806.3|43823.8|43803.8|1
1641277410000|2022-01-04 06:23:30|||||||||1
1641277420000|2022-01-04 06:23:40|43827.8|43807.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|1
1641277430000|2022-01-04 06:23:50|||||||||3
1641277440000|2022-01-04 06:24:00|43823.8|43803.8|43819.8|43799.8|43823.8|43803.8|43819.8|43799.8|7
1641277450000|2022-01-04 06:24:10|43817.3|43797.3|43818.8|43798.8|43818.8|43798.8|43817.3|43797.3|8
1641277460000|2022-01-04 06:24:20|43821.3|43801.3|43823.8|43803.8|43823.8|43803.8|43818.8|43798.8|6
1641277470000|2022-01-04 06:24:30|43822.8|43802.8|43822.8|43802.8|43823.8|43803.8|43821.3|43801.3|1
1641277480000|2022-01-04 06:24:40|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1641277490000|2022-01-04 06:24:50|||||||||1
1641277500000|2022-01-04 06:25:00|43819.8|43799.8|43816.3|43796.3|43819.8|43799.8|43816.3|43796.3|11
1641277510000|2022-01-04 06:25:10|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|0
1641277520000|2022-01-04 06:25:20|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|0
1641277530000|2022-01-04 06:25:30|43820.3|43800.3|43818.8|43798.8|43821.3|43801.3|43818.8|43798.8|0
1641277540000|2022-01-04 06:25:40|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|0
1641277550000|2022-01-04 06:25:50|||||||||1
1641277560000|2022-01-04 06:26:00|||||||||4
1641277570000|2022-01-04 06:26:10|43817.8|43797.8|43816.3|43796.3|43818.8|43798.8|43816.3|43796.3|1
1641277580000|2022-01-04 06:26:20|43815.3|43795.3|43813.8|43793.8|43815.3|43795.3|43813.8|43793.8|2
1641277590000|2022-01-04 06:26:30|43814.8|43794.8|43816.3|43796.3|43816.3|43796.3|43814.8|43794.8|1
1641277600000|2022-01-04 06:26:40|43813.8|43793.8|43804.8|43784.8|43816.3|43796.3|43804.8|43784.8|7
1641277610000|2022-01-04 06:26:50|43805.3|43785.3|43806.3|43786.3|43806.3|43786.3|43803.8|43783.8|3
1641277620000|2022-01-04 06:27:00|43814.2|43794.2|43815.3|43795.3|43815.3|43795.3|43814.2|43794.2|2
1641277630000|2022-01-04 06:27:10|43816.7|43796.7|43818.8|43798.8|43818.8|43798.8|43816.7|43796.7|2
1641277640000|2022-01-04 06:27:20|||||||||1
1641277650000|2022-01-04 06:27:30|43821.3|43801.3|43823.8|43803.8|43823.8|43803.8|43818.8|43798.8|6
1641277660000|2022-01-04 06:27:40|43821.3|43801.3|43821.3|43801.3|43822.3|43802.3|43821.3|43801.3|1
1641277670000|2022-01-04 06:27:50|43823.8|43803.8|43824.8|43804.8|43824.8|43804.8|43823.8|43803.8|1
1641277680000|2022-01-04 06:28:00|43823.8|43803.8|43821.3|43801.3|43823.8|43803.8|43821.3|43801.3|0
1641277710000|2022-01-04 06:28:30|43826.3|43806.3|43823.8|43803.8|43826.3|43806.3|43821.3|43801.3|6
1641277720000|2022-01-04 06:28:40|||||||||2
1641277730000|2022-01-04 06:28:50|43822.3|43802.3|43815.8|43795.8|43822.3|43802.3|43815.8|43795.8|11
1641277740000|2022-01-04 06:29:00|43814.8|43794.8|43813.8|43793.8|43814.8|43794.8|43811.3|43791.3|2
1641277750000|2022-01-04 06:29:10|43811.3|43791.3|43811.3|43791.3|43813.8|43793.8|43808.8|43788.8|0
1641277760000|2022-01-04 06:29:20|43809.8|43789.8|43808.8|43788.8|43809.8|43789.8|43808.8|43788.8|0
1641277780000|2022-01-04 06:29:40|43811.3|43791.3|43812.3|43792.3|43812.3|43792.3|43808.8|43788.8|2
1641277790000|2022-01-04 06:29:50|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|11
1641277800000|2022-01-04 06:30:00|43810.2|43790.2|43813.8|43793.8|43818.8|43798.8|43810.2|43790.2|12
1641277810000|2022-01-04 06:30:10|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|0
1641277820000|2022-01-04 06:30:20|43820.2|43800.2|43821.3|43801.3|43822.7|43802.7|43818.8|43798.8|1
1641277830000|2022-01-04 06:30:30|43818.8|43798.8|43818.8|43798.8|43821.3|43801.3|43818.8|43798.8|1
1641277840000|2022-01-04 06:30:40|43820.2|43800.2|43825.2|43805.2|43825.2|43805.2|43820.2|43800.2|1
1641277850000|2022-01-04 06:30:50|43828.8|43808.8|43831.3|43811.3|43831.3|43811.3|43828.8|43808.8|1
1641277860000|2022-01-04 06:31:00|43826.3|43806.3|43821.3|43801.3|43831.3|43811.3|43821.3|43801.3|11
1641277870000|2022-01-04 06:31:10|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|43821.3|43801.3|2
1641277880000|2022-01-04 06:31:20|||||||||1
1641277890000|2022-01-04 06:31:30|43827.7|43807.7|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|0
1641277900000|2022-01-04 06:31:40|43828.8|43808.8|43825.2|43805.2|43828.8|43808.8|43825.2|43805.2|0
1641277910000|2022-01-04 06:31:50|43826.3|43806.3|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|4
1641277920000|2022-01-04 06:32:00|43826.3|43806.3|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|1
1641277930000|2022-01-04 06:32:10|43825.2|43805.2|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|0
1641277940000|2022-01-04 06:32:20|43821.3|43801.3|43823.8|43803.8|43823.8|43803.8|43821.3|43801.3|0
1641277950000|2022-01-04 06:32:30|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|1
1641277960000|2022-01-04 06:32:40|43822.7|43802.7|43826.3|43806.3|43826.3|43806.3|43822.7|43802.7|4
1641277970000|2022-01-04 06:32:50|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|3
1641277980000|2022-01-04 06:33:00|43828.8|43808.8|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|1
1641277990000|2022-01-04 06:33:10|43827.3|43807.3|43829.8|43809.8|43829.8|43809.8|43826.3|43806.3|1
1641278000000|2022-01-04 06:33:20|43828.8|43808.8|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|1
1641278010000|2022-01-04 06:33:30|43828.8|43808.8|43828.8|43808.8|43830.2|43810.2|43828.8|43808.8|0
1641278020000|2022-01-04 06:33:40|43830.2|43810.2|43828.8|43808.8|43831.3|43811.3|43826.3|43806.3|3
1641278040000|2022-01-04 06:34:00|43826.3|43806.3|43828.8|43808.8|43831.3|43811.3|43826.3|43806.3|2
1641278050000|2022-01-04 06:34:10|43827.3|43807.3|43828.8|43808.8|43828.8|43808.8|43827.3|43807.3|1
1641278060000|2022-01-04 06:34:20|43831.3|43811.3|43828.8|43808.8|43831.3|43811.3|43828.8|43808.8|1
1641278070000|2022-01-04 06:34:30|43831.3|43811.3|43829.8|43809.8|43831.3|43811.3|43826.3|43806.3|1
1641278080000|2022-01-04 06:34:40|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|43826.3|43806.3|0
1641278090000|2022-01-04 06:34:50|43827.3|43807.3|43826.3|43806.3|43827.3|43807.3|43826.3|43806.3|0
1641278100000|2022-01-04 06:35:00|43828.8|43808.8|43828.8|43808.8|43830.2|43810.2|43828.8|43808.8|3
1641278110000|2022-01-04 06:35:10|43830.2|43810.2|43827.7|43807.7|43830.2|43810.2|43826.3|43806.3|0
1641278120000|2022-01-04 06:35:20|43828.8|43808.8|43828.8|43808.8|43831.3|43811.3|43826.3|43806.3|9
1641278130000|2022-01-04 06:35:30|43830.2|43810.2|43826.3|43806.3|43831.3|43811.3|43826.3|43806.3|3
1641278140000|2022-01-04 06:35:40|43827.7|43807.7|43828.8|43808.8|43830.2|43810.2|43827.7|43807.7|1
1641278150000|2022-01-04 06:35:50|43826.3|43806.3|43821.3|43801.3|43826.3|43806.3|43821.3|43801.3|0
1641278160000|2022-01-04 06:36:00|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|3
1641278170000|2022-01-04 06:36:10|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|2
1641278180000|2022-01-04 06:36:20|43816.3|43796.3|43818.8|43798.8|43818.8|43798.8|43816.3|43796.3|4
1641278190000|2022-01-04 06:36:30|43820.2|43800.2|43816.3|43796.3|43820.2|43800.2|43816.3|43796.3|4
1641278200000|2022-01-04 06:36:40|43814.8|43794.8|43815.2|43795.2|43815.2|43795.2|43813.8|43793.8|0
1641278210000|2022-01-04 06:36:50|43816.3|43796.3|43813.8|43793.8|43816.3|43796.3|43813.8|43793.8|1
1641278220000|2022-01-04 06:37:00|43815.2|43795.2|43818.8|43798.8|43818.8|43798.8|43813.8|43793.8|0
1641278230000|2022-01-04 06:37:10|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|6
1641278240000|2022-01-04 06:37:20|43815.2|43795.2|43813.8|43793.8|43816.3|43796.3|43813.8|43793.8|6
1641278250000|2022-01-04 06:37:30|43816.3|43796.3|43813.8|43793.8|43816.3|43796.3|43813.8|43793.8|2
1641278260000|2022-01-04 06:37:40|43812.3|43792.3|43811.3|43791.3|43812.3|43792.3|43811.3|43791.3|0
1641278270000|2022-01-04 06:37:50|||||||||1
1641278280000|2022-01-04 06:38:00|||||||||3
1641278290000|2022-01-04 06:38:10|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|5
1641278310000|2022-01-04 06:38:30|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|0
1641278320000|2022-01-04 06:38:40|43813.8|43793.8|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|0
1641278340000|2022-01-04 06:39:00|43814.8|43794.8|43815.2|43795.2|43815.2|43795.2|43813.8|43793.8|1
1641278350000|2022-01-04 06:39:10|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|3
1641278360000|2022-01-04 06:39:20|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|1
1641278370000|2022-01-04 06:39:30|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1641278380000|2022-01-04 06:39:40|||||||||3
1641278390000|2022-01-04 06:39:50|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|2
1641278400000|2022-01-04 06:40:00|43823.8|43803.8|43823.8|43803.8|43826.3|43806.3|43823.8|43803.8|0
1641278410000|2022-01-04 06:40:10|43821.3|43801.3|43823.8|43803.8|43826.3|43806.3|43821.3|43801.3|0
1641278420000|2022-01-04 06:40:20|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|43826.3|43806.3|1
1641278430000|2022-01-04 06:40:30|43824.8|43804.8|43826.3|43806.3|43828.8|43808.8|43824.8|43804.8|0
1641278440000|2022-01-04 06:40:40|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|0
1641278450000|2022-01-04 06:40:50|43826.3|43806.3|43826.3|43806.3|43828.8|43808.8|43826.3|43806.3|1
1641278460000|2022-01-04 06:41:00|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|1
1641278470000|2022-01-04 06:41:10|43830.2|43810.2|43831.3|43811.3|43831.3|43811.3|43830.2|43810.2|1
1641278480000|2022-01-04 06:41:20|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|43837.3|43817.3|3
1641278490000|2022-01-04 06:41:30|43839.8|43819.8|43843.8|43823.8|43843.8|43823.8|43839.8|43819.8|5
1641278500000|2022-01-04 06:41:40|43842.3|43822.3|43841.3|43821.3|43842.3|43822.3|43841.3|43821.3|0
1641278510000|2022-01-04 06:41:50|43842.3|43822.3|43846.3|43826.3|43846.3|43826.3|43842.3|43822.3|0
1641278520000|2022-01-04 06:42:00|43847.3|43827.3|43851.3|43831.3|43854.8|43834.8|43847.3|43827.3|13
1641278530000|2022-01-04 06:42:10|43853.8|43833.8|43856.2|43836.2|43856.2|43836.2|43853.7|43833.7|2
1641278540000|2022-01-04 06:42:20|43854.8|43834.8|43853.7|43833.7|43854.8|43834.8|43853.7|43833.7|3
1641278550000|2022-01-04 06:42:30|43852.3|43832.3|43853.7|43833.7|43853.7|43833.7|43851.2|43831.2|2
1641278560000|2022-01-04 06:42:40|43851.2|43831.2|43853.7|43833.7|43854.8|43834.8|43851.2|43831.2|0
1641278570000|2022-01-04 06:42:50|43855.2|43835.2|43853.7|43833.7|43856.2|43836.2|43853.7|43833.7|0
1641278580000|2022-01-04 06:43:00|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|5
1641278590000|2022-01-04 06:43:10|43855.2|43835.2|43853.7|43833.7|43855.2|43835.2|43853.7|43833.7|7
1641278600000|2022-01-04 06:43:20|43855.2|43835.2|43853.7|43833.7|43856.2|43836.2|43853.7|43833.7|1
1641278610000|2022-01-04 06:43:30|43851.2|43831.2|43853.7|43833.7|43855.2|43835.2|43851.2|43831.2|1
1641278620000|2022-01-04 06:43:40|43851.2|43831.2|43849.8|43829.8|43851.2|43831.2|43849.8|43829.8|0
1641278630000|2022-01-04 06:43:50|43847.3|43827.3|43847.3|43827.3|43848.7|43828.7|43846.2|43826.2|3
1641278640000|2022-01-04 06:44:00|43846.2|43826.2|43846.2|43826.2|43848.7|43828.7|43846.2|43826.2|3
1641278650000|2022-01-04 06:44:10|43844.8|43824.8|43843.7|43823.7|43844.8|43824.8|43843.7|43823.7|5
1641278660000|2022-01-04 06:44:20|43841.2|43821.2|43843.7|43823.7|43843.7|43823.7|43841.2|43821.2|3
1641278670000|2022-01-04 06:44:30|43842.3|43822.3|43841.2|43821.2|43842.3|43822.3|43841.2|43821.2|2
1641278680000|2022-01-04 06:44:40|||||||||2
1641278690000|2022-01-04 06:44:50|43843.7|43823.7|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|2
1641278700000|2022-01-04 06:45:00|43839.8|43819.8|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|3
1641278710000|2022-01-04 06:45:10|43840.2|43820.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|0
1641278720000|2022-01-04 06:45:20|43837.3|43817.3|43833.7|43813.7|43837.3|43817.3|43833.7|43813.7|3
1641278730000|2022-01-04 06:45:30|43834.8|43814.8|43836.2|43816.2|43836.2|43816.2|43832.3|43812.3|1
1641278740000|2022-01-04 06:45:40|43833.7|43813.7|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|1
1641278750000|2022-01-04 06:45:50|43836.2|43816.2|43832.7|43812.7|43836.2|43816.2|43832.7|43812.7|3
1641278760000|2022-01-04 06:46:00|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|2
1641278770000|2022-01-04 06:46:10|43828.7|43808.7|43826.2|43806.2|43828.7|43808.7|43826.2|43806.2|2
1641278780000|2022-01-04 06:46:20|||||||||3
1641278790000|2022-01-04 06:46:30|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43827.3|43807.3|1
1641278800000|2022-01-04 06:46:40|||||||||4
1641278810000|2022-01-04 06:46:50|43830.2|43810.2|43839.8|43819.8|43841.2|43821.2|43830.2|43810.2|5
1641278820000|2022-01-04 06:47:00|43838.7|43818.7|43843.7|43823.7|43843.7|43823.7|43838.7|43818.7|3
1641278830000|2022-01-04 06:47:10|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|2
1641278840000|2022-01-04 06:47:20|43846.2|43826.2|43841.2|43821.2|43846.2|43826.2|43841.2|43821.2|0
1641278850000|2022-01-04 06:47:30|43840.2|43820.2|43841.2|43821.2|43841.2|43821.2|43840.2|43820.2|1
1641278860000|2022-01-04 06:47:40|43843.7|43823.7|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|0
1641278870000|2022-01-04 06:47:50|43843.7|43823.7|43848.7|43828.7|43848.7|43828.7|43843.7|43823.7|6
1641278880000|2022-01-04 06:48:00|||||||||3
1641278890000|2022-01-04 06:48:10|||||||||2
1641278900000|2022-01-04 06:48:20|43847.3|43827.3|43846.2|43826.2|43847.3|43827.3|43846.2|43826.2|2
1641278910000|2022-01-04 06:48:30|43848.7|43828.7|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|1
1641278920000|2022-01-04 06:48:40|43850.2|43830.2|43853.7|43833.7|43853.7|43833.7|43849.8|43829.8|2
1641278930000|2022-01-04 06:48:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|2
1641278940000|2022-01-04 06:49:00|43849.8|43829.8|43848.7|43828.7|43849.8|43829.8|43846.2|43826.2|3
1641278950000|2022-01-04 06:49:10|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|0
1641278960000|2022-01-04 06:49:20|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|0
1641278970000|2022-01-04 06:49:30|43850.2|43830.2|43851.2|43831.2|43851.2|43831.2|43850.2|43830.2|1
1641278980000|2022-01-04 06:49:40|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|43849.8|43829.8|2
1641278990000|2022-01-04 06:49:50|43851.2|43831.2|43849.8|43829.8|43853.7|43833.7|43848.7|43828.7|1
1641279000000|2022-01-04 06:50:00|43848.7|43828.7|43841.2|43821.2|43848.7|43828.7|43841.2|43821.2|3
1641279010000|2022-01-04 06:50:10|43838.7|43818.7|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1641279020000|2022-01-04 06:50:20|43839.8|43819.8|43837.3|43817.3|43841.2|43821.2|43837.3|43817.3|2
1641279030000|2022-01-04 06:50:30|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43831.2|43811.2|3
1641279040000|2022-01-04 06:50:40|43835.2|43815.2|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|0
1641279050000|2022-01-04 06:50:50|||||||||1
1641279060000|2022-01-04 06:51:00|43834.8|43814.8|43826.2|43806.2|43834.8|43814.8|43826.2|43806.2|3
1641279070000|2022-01-04 06:51:10|43827.7|43807.7|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|0
1641279080000|2022-01-04 06:51:20|43826.2|43806.2|43826.2|43806.2|43831.2|43811.2|43826.2|43806.2|1
1641279090000|2022-01-04 06:51:30|43828.7|43808.7|43821.2|43801.2|43828.7|43808.7|43821.2|43801.2|1
1641279100000|2022-01-04 06:51:40|43820.2|43800.2|43813.7|43793.7|43820.2|43800.2|43811.2|43791.2|8
1641279110000|2022-01-04 06:51:50|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|43811.2|43791.2|2
1641279120000|2022-01-04 06:52:00|43808.7|43788.7|43771.2|43751.2|43811.2|43791.2|43766.2|43746.2|28
1641279130000|2022-01-04 06:52:10|43772.3|43752.3|43782.7|43762.7|43782.7|43762.7|43772.3|43752.3|10
1641279140000|2022-01-04 06:52:20|43783.7|43763.7|43792.7|43772.7|43793.7|43773.7|43783.7|43763.7|5
1641279150000|2022-01-04 06:52:30|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|1
1641279170000|2022-01-04 06:52:50|43784.8|43764.8|43784.8|43764.8|43787.3|43767.3|43784.8|43764.8|2
1641279180000|2022-01-04 06:53:00|43787.3|43767.3|43782.3|43762.3|43787.3|43767.3|43782.3|43762.3|4
1641279190000|2022-01-04 06:53:10|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43778.7|43758.7|2
1641279200000|2022-01-04 06:53:20|43784.8|43764.8|43788.7|43768.7|43788.7|43768.7|43783.7|43763.7|2
1641279210000|2022-01-04 06:53:30|43792.7|43772.7|43796.7|43776.7|43796.7|43776.7|43792.7|43772.7|1
1641279220000|2022-01-04 06:53:40|43798.2|43778.2|43801.2|43781.2|43801.2|43781.2|43797.7|43777.7|2
1641279230000|2022-01-04 06:53:50|43802.7|43782.7|43806.2|43786.2|43806.2|43786.2|43802.7|43782.7|0
1641279240000|2022-01-04 06:54:00|43804.8|43784.8|43802.7|43782.7|43804.8|43784.8|43802.7|43782.7|1
1641279250000|2022-01-04 06:54:10|43801.2|43781.2|43803.7|43783.7|43803.7|43783.7|43798.7|43778.7|2
1641279260000|2022-01-04 06:54:20|43799.8|43779.8|43801.2|43781.2|43801.2|43781.2|43798.7|43778.7|2
1641279270000|2022-01-04 06:54:30|43800.2|43780.2|43803.7|43783.7|43803.7|43783.7|43800.2|43780.2|0
1641279280000|2022-01-04 06:54:40|43802.3|43782.3|43799.8|43779.8|43802.3|43782.3|43799.8|43779.8|0
1641279290000|2022-01-04 06:54:50|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|43798.7|43778.7|1
1641279300000|2022-01-04 06:55:00|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|12
1641279310000|2022-01-04 06:55:10|43793.7|43773.7|43788.7|43768.7|43793.7|43773.7|43788.7|43768.7|4
1641279320000|2022-01-04 06:55:20|43787.7|43767.7|43788.7|43768.7|43788.7|43768.7|43787.7|43767.7|1
1641279330000|2022-01-04 06:55:30|43787.7|43767.7|43786.2|43766.2|43788.7|43768.7|43786.2|43766.2|0
1641279340000|2022-01-04 06:55:40|43783.7|43763.7|43786.2|43766.2|43786.2|43766.2|43783.7|43763.7|4
1641279350000|2022-01-04 06:55:50|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|0
1641279360000|2022-01-04 06:56:00|43778.7|43758.7|43778.7|43758.7|43781.2|43761.2|43776.2|43756.2|10
1641279370000|2022-01-04 06:56:10|43777.7|43757.7|43788.7|43768.7|43788.7|43768.7|43776.2|43756.2|23
1641279380000|2022-01-04 06:56:20|43790.2|43770.2|43788.7|43768.7|43790.2|43770.2|43788.7|43768.7|4
1641279390000|2022-01-04 06:56:30|43793.7|43773.7|43796.2|43776.2|43803.3|43783.3|43793.7|43773.7|22
1641279400000|2022-01-04 06:56:40|43794.7|43774.7|43793.7|43773.7|43794.7|43774.7|43793.7|43773.7|1
1641279410000|2022-01-04 06:56:50|43795.2|43775.2|43796.2|43776.2|43796.2|43776.2|43793.7|43773.7|3
1641279420000|2022-01-04 06:57:00|43797.2|43777.2|43797.2|43777.2|43797.2|43777.2|43796.2|43776.2|2
1641279430000|2022-01-04 06:57:10|43797.7|43777.7|43801.2|43781.2|43801.2|43781.2|43797.7|43777.7|1
1641279440000|2022-01-04 06:57:20|||||||||4
1641279450000|2022-01-04 06:57:30|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|43803.7|43783.7|0
1641279460000|2022-01-04 06:57:40|43806.2|43786.2|43808.7|43788.7|43808.7|43788.7|43806.2|43786.2|5
1641279480000|2022-01-04 06:58:00|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|2
1641279490000|2022-01-04 06:58:10|43804.7|43784.7|43806.2|43786.2|43806.2|43786.2|43804.7|43784.7|2
1641279500000|2022-01-04 06:58:20|43804.7|43784.7|43804.7|43784.7|43804.7|43784.7|43803.7|43783.7|1
1641279510000|2022-01-04 06:58:30|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|43806.2|43786.2|0
1641279520000|2022-01-04 06:58:40|43811.2|43791.2|43816.2|43796.2|43816.2|43796.2|43811.2|43791.2|23
1641279530000|2022-01-04 06:58:50|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|3
1641279540000|2022-01-04 06:59:00|43821.2|43801.2|43828.7|43808.7|43830.2|43810.2|43821.2|43801.2|10
1641279550000|2022-01-04 06:59:10|43827.2|43807.2|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|0
1641279570000|2022-01-04 06:59:30|43830.2|43810.2|43828.7|43808.7|43831.2|43811.2|43826.2|43806.2|1
1641279580000|2022-01-04 06:59:40|43826.2|43806.2|43828.7|43808.7|43828.7|43808.7|43826.2|43806.2|2
1641279590000|2022-01-04 06:59:50|43827.2|43807.2|43826.2|43806.2|43827.2|43807.2|43823.7|43803.7|4
1641279600000|2022-01-04 07:00:00|43823.7|43803.7|43808.7|43788.7|43823.7|43803.7|43808.7|43788.7|3
1641279610000|2022-01-04 07:00:10|43813.7|43793.7|43816.2|43796.2|43816.2|43796.2|43813.7|43793.7|8
1641279620000|2022-01-04 07:00:20|43817.2|43797.2|43816.2|43796.2|43818.7|43798.7|43816.2|43796.2|2
1641279630000|2022-01-04 07:00:30|43819.7|43799.7|43818.7|43798.7|43819.7|43799.7|43816.2|43796.2|1
1641279640000|2022-01-04 07:00:40|43820.2|43800.2|43816.2|43796.2|43821.2|43801.2|43816.2|43796.2|2
1641279650000|2022-01-04 07:00:50|43813.7|43793.7|43813.7|43793.7|43813.7|43793.7|43812.7|43792.7|1
1641279660000|2022-01-04 07:01:00|43812.2|43792.2|43823.7|43803.7|43823.7|43803.7|43812.2|43792.2|7
1641279670000|2022-01-04 07:01:10|43827.7|43807.7|43828.7|43808.7|43828.7|43808.7|43827.7|43807.7|1
1641279680000|2022-01-04 07:01:20|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|43826.2|43806.2|2
1641279700000|2022-01-04 07:01:40|43823.7|43803.7|43823.7|43803.7|43826.2|43806.2|43823.7|43803.7|1
1641279710000|2022-01-04 07:01:50|43821.2|43801.2|43823.7|43803.7|43823.7|43803.7|43821.2|43801.2|1
1641279720000|2022-01-04 07:02:00|43821.2|43801.2|43817.7|43797.7|43821.2|43801.2|43817.7|43797.7|1
1641279730000|2022-01-04 07:02:10|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|0
1641279740000|2022-01-04 07:02:20|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|43816.2|43796.2|2
1641279750000|2022-01-04 07:02:30|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|5
1641279760000|2022-01-04 07:02:40|43816.2|43796.2|43813.7|43793.7|43816.2|43796.2|43808.7|43788.7|0
1641279780000|2022-01-04 07:03:00|43809.7|43789.7|43807.2|43787.2|43809.7|43789.7|43807.2|43787.2|4
1641279800000|2022-01-04 07:03:20|43805.8|43785.8|43804.7|43784.7|43805.8|43785.8|43804.7|43784.7|0
1641279810000|2022-01-04 07:03:30|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|43802.2|43782.2|0
1641279820000|2022-01-04 07:03:40|43799.7|43779.7|43799.7|43779.7|43799.7|43779.7|43798.7|43778.7|2
1641279830000|2022-01-04 07:03:50|43798.7|43778.7|43791.2|43771.2|43798.7|43778.7|43791.2|43771.2|4
1641279840000|2022-01-04 07:04:00|||||||||1
1641279850000|2022-01-04 07:04:10|43790.2|43770.2|43786.2|43766.2|43790.2|43770.2|43786.2|43766.2|1
1641279870000|2022-01-04 07:04:30|43784.7|43764.7|43781.2|43761.2|43784.7|43764.7|43781.2|43761.2|2
1641279880000|2022-01-04 07:04:40|43778.7|43758.7|43781.2|43761.2|43781.2|43761.2|43774.7|43754.7|4
1641279890000|2022-01-04 07:04:50|43782.7|43762.7|43788.7|43768.7|43788.7|43768.7|43782.7|43762.7|1
1641279900000|2022-01-04 07:05:00|43786.2|43766.2|43791.2|43771.2|43791.2|43771.2|43786.2|43766.2|2
1641279910000|2022-01-04 07:05:10|43793.7|43773.7|43792.7|43772.7|43794.2|43774.2|43792.7|43772.7|2
1641279920000|2022-01-04 07:05:20|43793.7|43773.7|43793.7|43773.7|43793.7|43773.7|43792.2|43772.2|1
1641279930000|2022-01-04 07:05:30|43791.2|43771.2|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|0
1641279940000|2022-01-04 07:05:40|43792.2|43772.2|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|0
1641279960000|2022-01-04 07:06:00|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|1
1641279980000|2022-01-04 07:06:20|||||||||1
1641279990000|2022-01-04 07:06:30|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|43794.7|43774.7|0
1641280000000|2022-01-04 07:06:40|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|43789.7|43769.7|0
1641280010000|2022-01-04 07:06:50|43791.2|43771.2|43793.7|43773.7|43793.7|43773.7|43791.2|43771.2|0
1641280030000|2022-01-04 07:07:10|43796.2|43776.2|43787.2|43767.2|43796.2|43776.2|43787.2|43767.2|3
1641280040000|2022-01-04 07:07:20|43789.7|43769.7|43788.3|43768.3|43789.7|43769.7|43787.2|43767.2|0
1641280050000|2022-01-04 07:07:30|43787.2|43767.2|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|0
1641280060000|2022-01-04 07:07:40|43788.7|43768.7|43789.7|43769.7|43789.7|43769.7|43787.2|43767.2|1
1641280070000|2022-01-04 07:07:50|43787.2|43767.2|43779.7|43759.7|43787.2|43767.2|43779.7|43759.7|1
1641280080000|2022-01-04 07:08:00|43778.3|43758.3|43774.7|43754.7|43780.8|43760.8|43774.7|43754.7|1
1641280100000|2022-01-04 07:08:20|||||||||1
1641280120000|2022-01-04 07:08:40|43773.3|43753.3|43772.2|43752.2|43773.3|43753.3|43772.2|43752.2|1
1641280130000|2022-01-04 07:08:50|43771.2|43751.2|43795.2|43775.2|43795.2|43775.2|43771.2|43751.2|15
1641280140000|2022-01-04 07:09:00|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|43796.2|43776.2|0
1641280150000|2022-01-04 07:09:10|43794.7|43774.7|43793.7|43773.7|43794.7|43774.7|43793.7|43773.7|3
1641280160000|2022-01-04 07:09:20|43791.2|43771.2|43788.7|43768.7|43791.2|43771.2|43788.7|43768.7|1
1641280170000|2022-01-04 07:09:30|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|0
1641280180000|2022-01-04 07:09:40|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|43788.7|43768.7|1
1641280190000|2022-01-04 07:09:50|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|0
1641280200000|2022-01-04 07:10:00|43787.7|43767.7|43791.2|43771.2|43791.2|43771.2|43787.7|43767.7|6
1641280210000|2022-01-04 07:10:10|||||||||1
1641280220000|2022-01-04 07:10:20|||||||||4
1641280230000|2022-01-04 07:10:30|||||||||1
1641280240000|2022-01-04 07:10:40|43792.7|43772.7|43813.7|43793.7|43816.2|43796.2|43792.2|43772.2|6
1641280250000|2022-01-04 07:10:50|43811.2|43791.2|43813.7|43793.7|43813.7|43793.7|43811.2|43791.2|4
1641280260000|2022-01-04 07:11:00|43812.2|43792.2|43806.2|43786.2|43813.7|43793.7|43806.2|43786.2|4
1641280270000|2022-01-04 07:11:10|43804.7|43784.7|43818.3|43798.3|43818.3|43798.3|43801.2|43781.2|13
1641280280000|2022-01-04 07:11:20|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|43822.2|43802.2|1
1641280290000|2022-01-04 07:11:30|43821.2|43801.2|43838.7|43818.7|43838.7|43818.7|43821.2|43801.2|9
1641280300000|2022-01-04 07:11:40|43833.7|43813.7|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|3
1641280320000|2022-01-04 07:12:00|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|4
1641280330000|2022-01-04 07:12:10|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|3
1641280340000|2022-01-04 07:12:20|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|43828.7|43808.7|0
1641280350000|2022-01-04 07:12:30|||||||||1
1641280370000|2022-01-04 07:12:50|43826.2|43806.2|43821.2|43801.2|43826.2|43806.2|43821.2|43801.2|5
1641280380000|2022-01-04 07:13:00|43822.7|43802.7|43821.2|43801.2|43823.7|43803.7|43821.2|43801.2|2
1641280390000|2022-01-04 07:13:10|43822.2|43802.2|43826.2|43806.2|43826.2|43806.2|43822.2|43802.2|1
1641280400000|2022-01-04 07:13:20|43828.7|43808.7|43828.7|43808.7|43831.2|43811.2|43828.7|43808.7|4
1641280410000|2022-01-04 07:13:30|43831.2|43811.2|43840.2|43820.2|43840.2|43820.2|43831.2|43811.2|4
1641280420000|2022-01-04 07:13:40|43842.7|43822.7|43841.2|43821.2|43842.7|43822.7|43841.2|43821.2|0
1641280430000|2022-01-04 07:13:50|43843.7|43823.7|43834.7|43814.7|43843.7|43823.7|43834.7|43814.7|3
1641280440000|2022-01-04 07:14:00|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|1
1641280450000|2022-01-04 07:14:10|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|43831.2|43811.2|0
1641280460000|2022-01-04 07:14:20|43830.2|43810.2|43831.2|43811.2|43831.2|43811.2|43830.2|43810.2|2
1641280490000|2022-01-04 07:14:50|43830.2|43810.2|43831.2|43811.2|43831.2|43811.2|43830.2|43810.2|1
1641280500000|2022-01-04 07:15:00|43830.2|43810.2|43831.2|43811.2|43831.2|43811.2|43824.7|43804.7|5
1641280510000|2022-01-04 07:15:10|43829.7|43809.7|43831.2|43811.2|43831.2|43811.2|43828.7|43808.7|1
1641280520000|2022-01-04 07:15:20|43828.7|43808.7|43833.7|43813.7|43833.7|43813.7|43828.7|43808.7|1
1641280540000|2022-01-04 07:15:40|43831.2|43811.2|43833.7|43813.7|43836.2|43816.2|43831.2|43811.2|2
1641280550000|2022-01-04 07:15:50|43836.2|43816.2|43838.7|43818.7|43838.7|43818.7|43836.2|43816.2|0
1641280560000|2022-01-04 07:16:00|43841.2|43821.2|43858.7|43838.7|43858.7|43838.7|43841.2|43821.2|9
1641280580000|2022-01-04 07:16:20|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|2
1641280590000|2022-01-04 07:16:30|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|0
1641280620000|2022-01-04 07:17:00|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|2
1641280630000|2022-01-04 07:17:10|||||||||2
1641280650000|2022-01-04 07:17:30|||||||||1
1641280660000|2022-01-04 07:17:40|43856.2|43836.2|43853.7|43833.7|43856.2|43836.2|43851.2|43831.2|2
1641280670000|2022-01-04 07:17:50|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43851.2|43831.2|3
1641280680000|2022-01-04 07:18:00|43851.2|43831.2|43843.7|43823.7|43851.2|43831.2|43843.7|43823.7|12
1641280690000|2022-01-04 07:18:10|43841.2|43821.2|43834.7|43814.7|43841.2|43821.2|43834.7|43814.7|5
1641280700000|2022-01-04 07:18:20|43836.2|43816.2|43842.7|43822.7|43842.7|43822.7|43833.7|43813.7|7
1641280710000|2022-01-04 07:18:30|43845.2|43825.2|43847.7|43827.7|43856.2|43836.2|43845.2|43825.2|2
1641280720000|2022-01-04 07:18:40|43843.7|43823.7|43838.7|43818.7|43843.7|43823.7|43838.7|43818.7|2
1641280730000|2022-01-04 07:18:50|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|3
1641280750000|2022-01-04 07:19:10|||||||||2
1641280760000|2022-01-04 07:19:20|43838.7|43818.7|43839.7|43819.7|43839.7|43819.7|43838.7|43818.7|1
1641280770000|2022-01-04 07:19:30|43838.7|43818.7|43843.7|43823.7|43843.7|43823.7|43838.7|43818.7|0
1641280780000|2022-01-04 07:19:40|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|43845.2|43825.2|0
1641280790000|2022-01-04 07:19:50|43846.2|43826.2|43848.7|43828.7|43848.7|43828.7|43846.2|43826.2|0
1641280800000|2022-01-04 07:20:00|43846.2|43826.2|43835.2|43815.2|43846.2|43826.2|43835.2|43815.2|5
1641280810000|2022-01-04 07:20:10|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|0
1641280820000|2022-01-04 07:20:20|43838.7|43818.7|43843.7|43823.7|43845.2|43825.2|43838.7|43818.7|2
1641280830000|2022-01-04 07:20:30|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|43846.2|43826.2|0
1641280840000|2022-01-04 07:20:40|43843.7|43823.7|43844.7|43824.7|43845.2|43825.2|43843.7|43823.7|3
1641280850000|2022-01-04 07:20:50|43845.2|43825.2|43846.2|43826.2|43846.2|43826.2|43845.2|43825.2|5
1641280860000|2022-01-04 07:21:00|43848.7|43828.7|43851.2|43831.2|43851.2|43831.2|43848.7|43828.7|3
1641280870000|2022-01-04 07:21:10|43852.7|43832.7|43851.2|43831.2|43852.7|43832.7|43851.2|43831.2|0
1641280880000|2022-01-04 07:21:20|43852.7|43832.7|43853.7|43833.7|43853.7|43833.7|43852.7|43832.7|0
1641280890000|2022-01-04 07:21:30|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|1
1641280900000|2022-01-04 07:21:40|||||||||4
1641280910000|2022-01-04 07:21:50|43861.2|43841.2|43856.2|43836.2|43861.2|43841.2|43856.2|43836.2|6
1641280920000|2022-01-04 07:22:00|43857.7|43837.7|43857.2|43837.2|43857.7|43837.7|43857.2|43837.2|2
1641280930000|2022-01-04 07:22:10|43858.2|43838.2|43861.2|43841.2|43861.2|43841.2|43858.2|43838.2|2
1641280940000|2022-01-04 07:22:20|43863.7|43843.7|43863.7|43843.7|43863.7|43843.7|43861.2|43841.2|1
1641280960000|2022-01-04 07:22:40|43862.2|43842.2|43861.2|43841.2|43863.7|43843.7|43861.2|43841.2|1
1641280970000|2022-01-04 07:22:50|43862.7|43842.7|43863.7|43843.7|43863.7|43843.7|43862.7|43842.7|0
1641280980000|2022-01-04 07:23:00|43865.2|43845.2|43861.2|43841.2|43865.2|43845.2|43861.2|43841.2|0
1641280990000|2022-01-04 07:23:10|43851.2|43831.2|43848.7|43828.7|43851.2|43831.2|43848.7|43828.7|4
1641281010000|2022-01-04 07:23:30|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|1
1641281020000|2022-01-04 07:23:40|43846.2|43826.2|43858.7|43838.7|43861.2|43841.2|43846.2|43826.2|11
1641281030000|2022-01-04 07:23:50|43861.2|43841.2|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|1
1641281080000|2022-01-04 07:24:40|43857.2|43837.2|43853.7|43833.7|43858.7|43838.7|43853.7|43833.7|2
1641281110000|2022-01-04 07:25:10|||||||||2
1641281130000|2022-01-04 07:25:30|43852.2|43832.2|43843.7|43823.7|43852.2|43832.2|43843.7|43823.7|2
1641281140000|2022-01-04 07:25:40|43845.2|43825.2|43850.2|43830.2|43850.2|43830.2|43845.2|43825.2|1
1641281150000|2022-01-04 07:25:50|43851.7|43831.7|43852.7|43832.7|43852.7|43832.7|43851.7|43831.7|0
1641281180000|2022-01-04 07:26:20|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|0
1641281190000|2022-01-04 07:26:30|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|0
1641281250000|2022-01-04 07:27:30|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|43853.7|43833.7|1
1641281260000|2022-01-04 07:27:40|43852.2|43832.2|43861.2|43841.2|43861.2|43841.2|43848.7|43828.7|5
1641281270000|2022-01-04 07:27:50|43858.7|43838.7|43853.7|43833.7|43858.7|43838.7|43853.7|43833.7|2
1641281300000|2022-01-04 07:28:20|43852.2|43832.2|43846.2|43826.2|43852.2|43832.2|43846.2|43826.2|0
1641281310000|2022-01-04 07:28:30|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|1
1641281320000|2022-01-04 07:28:40|43842.7|43822.7|43843.7|43823.7|43843.7|43823.7|43842.7|43822.7|2
1641281350000|2022-01-04 07:29:10|43842.2|43822.2|43840.2|43820.2|43842.2|43822.2|43840.2|43820.2|2
1641281370000|2022-01-04 07:29:30|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|43841.2|43821.2|0
1641281380000|2022-01-04 07:29:40|||||||||2
1641281390000|2022-01-04 07:29:50|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43841.2|43821.2|1
1641281400000|2022-01-04 07:30:00|43842.2|43822.2|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|1
1641281410000|2022-01-04 07:30:10|43839.7|43819.7|43838.7|43818.7|43839.7|43819.7|43838.7|43818.7|0
1641281420000|2022-01-04 07:30:20|43840.2|43820.2|43843.7|43823.7|43843.7|43823.7|43840.2|43820.2|0
1641281430000|2022-01-04 07:30:30|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641281440000|2022-01-04 07:30:40|43840.2|43820.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|0
1641281460000|2022-01-04 07:31:00|43840.2|43820.2|43842.7|43822.7|43842.7|43822.7|43840.2|43820.2|2
1641281470000|2022-01-04 07:31:10|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|2
1641281480000|2022-01-04 07:31:20|43845.2|43825.2|43846.2|43826.2|43846.2|43826.2|43845.2|43825.2|0
1641281490000|2022-01-04 07:31:30|43843.7|43823.7|43846.2|43826.2|43846.2|43826.2|43843.7|43823.7|0
1641281500000|2022-01-04 07:31:40|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|43843.7|43823.7|0
1641281510000|2022-01-04 07:31:50|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|43842.2|43822.2|5
1641281520000|2022-01-04 07:32:00|43841.2|43821.2|43843.7|43823.7|43843.7|43823.7|43841.2|43821.2|1
1641281530000|2022-01-04 07:32:10|43842.7|43822.7|43841.2|43821.2|43843.7|43823.7|43841.2|43821.2|3
1641281540000|2022-01-04 07:32:20|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641281560000|2022-01-04 07:32:40|43837.7|43817.7|43838.7|43818.7|43838.7|43818.7|43837.7|43817.7|0
1641281570000|2022-01-04 07:32:50|43836.2|43816.2|43838.7|43818.7|43838.7|43818.7|43836.2|43816.2|2
1641281580000|2022-01-04 07:33:00|43837.2|43817.2|43836.2|43816.2|43837.2|43817.2|43836.2|43816.2|0
1641281590000|2022-01-04 07:33:10|43838.2|43818.2|43838.7|43818.7|43841.2|43821.2|43838.2|43818.2|1
1641281600000|2022-01-04 07:33:20|43836.2|43816.2|43837.7|43817.7|43837.7|43817.7|43836.2|43816.2|0
1641281610000|2022-01-04 07:33:30|43838.7|43818.7|43841.2|43821.2|43841.2|43821.2|43838.7|43818.7|0
1641281630000|2022-01-04 07:33:50|43846.2|43826.2|43848.7|43828.7|43850.2|43830.2|43846.2|43826.2|4
1641281660000|2022-01-04 07:34:20|43847.2|43827.2|43848.7|43828.7|43851.2|43831.2|43847.2|43827.2|7
1641281670000|2022-01-04 07:34:30|||||||||1
1641281700000|2022-01-04 07:35:00|43851.2|43831.2|43838.7|43818.7|43851.2|43831.2|43838.7|43818.7|7
1641281710000|2022-01-04 07:35:10|43837.2|43817.2|43838.7|43818.7|43838.7|43818.7|43834.7|43814.7|0
1641281720000|2022-01-04 07:35:20|43840.2|43820.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|0
1641281740000|2022-01-04 07:35:40|43842.2|43822.2|43838.7|43818.7|43842.2|43822.2|43838.7|43818.7|2
1641281750000|2022-01-04 07:35:50|43840.2|43820.2|43839.7|43819.7|43840.2|43820.2|43839.7|43819.7|0
1641281760000|2022-01-04 07:36:00|43838.7|43818.7|43843.7|43823.7|43845.2|43825.2|43838.7|43818.7|1
1641281790000|2022-01-04 07:36:30|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|43840.2|43820.2|0
1641281800000|2022-01-04 07:36:40|43839.7|43819.7|43838.7|43818.7|43839.7|43819.7|43838.7|43818.7|2
1641281810000|2022-01-04 07:36:50|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|3
1641281820000|2022-01-04 07:37:00|43840.2|43820.2|43848.7|43828.7|43848.7|43828.7|43840.2|43820.2|1
1641281830000|2022-01-04 07:37:10|||||||||1
1641281840000|2022-01-04 07:37:20|43851.2|43831.2|43848.7|43828.7|43853.7|43833.7|43848.7|43828.7|0
1641281860000|2022-01-04 07:37:40|43850.2|43830.2|43848.7|43828.7|43851.2|43831.2|43847.2|43827.2|3
1641281870000|2022-01-04 07:37:50|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|3
1641281880000|2022-01-04 07:38:00|43852.2|43832.2|43853.7|43833.7|43853.7|43833.7|43852.2|43832.2|4
1641281900000|2022-01-04 07:38:20|43851.2|43831.2|43853.7|43833.7|43853.7|43833.7|43851.2|43831.2|1
1641281930000|2022-01-04 07:38:50|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|43856.2|43836.2|3
1641281940000|2022-01-04 07:39:00|43853.7|43833.7|43846.2|43826.2|43853.7|43833.7|43846.2|43826.2|3
1641281950000|2022-01-04 07:39:10|43843.7|43823.7|43838.7|43818.7|43843.7|43823.7|43838.7|43818.7|2
1641281960000|2022-01-04 07:39:20|43837.2|43817.2|43835.7|43815.7|43837.2|43817.2|43834.7|43814.7|0
1641281970000|2022-01-04 07:39:30|43834.7|43814.7|43836.2|43816.2|43838.7|43818.7|43833.7|43813.7|1
1641281980000|2022-01-04 07:39:40|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|0
1641282000000|2022-01-04 07:40:00|43832.2|43812.2|43837.2|43817.2|43837.2|43817.2|43831.2|43811.2|4
1641282020000|2022-01-04 07:40:20|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641282040000|2022-01-04 07:40:40|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|43837.2|43817.2|0
1641282060000|2022-01-04 07:41:00|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641282070000|2022-01-04 07:41:10|43833.7|43813.7|43834.7|43814.7|43834.7|43814.7|43833.7|43813.7|1
1641282080000|2022-01-04 07:41:20|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|43833.7|43813.7|0
1641282100000|2022-01-04 07:41:40|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|3
1641282110000|2022-01-04 07:41:50|43836.2|43816.2|43836.2|43816.2|43836.2|43816.2|43833.7|43813.7|1
1641282140000|2022-01-04 07:42:20|43833.7|43813.7|43835.2|43815.2|43835.2|43815.2|43833.7|43813.7|0
1641282150000|2022-01-04 07:42:30|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|1
1641282180000|2022-01-04 07:43:00|43832.2|43812.2|43838.7|43818.7|43838.7|43818.7|43831.2|43811.2|2
1641282200000|2022-01-04 07:43:20|43841.2|43821.2|43838.7|43818.7|43841.2|43821.2|43838.7|43818.7|0
1641282210000|2022-01-04 07:43:30|43836.2|43816.2|43838.7|43818.7|43838.7|43818.7|43836.2|43816.2|0
1641282230000|2022-01-04 07:43:50|43837.2|43817.2|43833.7|43813.7|43837.2|43817.2|43833.7|43813.7|1
1641282240000|2022-01-04 07:44:00|43836.2|43816.2|43835.2|43815.2|43836.2|43816.2|43835.2|43815.2|6
1641282250000|2022-01-04 07:44:10|43836.2|43816.2|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|1
1641282280000|2022-01-04 07:44:40|43835.2|43815.2|43836.2|43816.2|43836.2|43816.2|43835.2|43815.2|0
1641282290000|2022-01-04 07:44:50|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641282300000|2022-01-04 07:45:00|43841.2|43821.2|43840.2|43820.2|43841.2|43821.2|43838.7|43818.7|4
1641282310000|2022-01-04 07:45:10|43841.2|43821.2|43836.2|43816.2|43841.2|43821.2|43836.2|43816.2|0
1641282320000|2022-01-04 07:45:20|43834.7|43814.7|43834.7|43814.7|43836.2|43816.2|43833.7|43813.7|0
1641282340000|2022-01-04 07:45:40|43830.7|43810.7|43833.7|43813.7|43833.7|43813.7|43830.7|43810.7|1
1641282370000|2022-01-04 07:46:10|43832.2|43812.2|43831.2|43811.2|43832.2|43812.2|43831.2|43811.2|0
1641282390000|2022-01-04 07:46:30|43824.2|43804.2|43825.7|43805.7|43825.7|43805.7|43824.2|43804.2|3
1641282400000|2022-01-04 07:46:40|43824.2|43804.2|43818.7|43798.7|43824.2|43804.2|43816.2|43796.2|12
1641282410000|2022-01-04 07:46:50|43817.2|43797.2|43813.7|43793.7|43817.2|43797.2|43813.7|43793.7|3
1641282420000|2022-01-04 07:47:00|43812.2|43792.2|43814.7|43794.7|43816.2|43796.2|43811.2|43791.2|3
1641282430000|2022-01-04 07:47:10|43815.2|43795.2|43816.2|43796.2|43816.2|43796.2|43815.2|43795.2|0
1641282440000|2022-01-04 07:47:20|43813.7|43793.7|43812.2|43792.2|43816.2|43796.2|43812.2|43792.2|0
1641282450000|2022-01-04 07:47:30|43811.2|43791.2|43815.2|43795.2|43816.2|43796.2|43811.2|43791.2|0
1641282460000|2022-01-04 07:47:40|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43813.7|43793.7|2
1641282470000|2022-01-04 07:47:50|43816.2|43796.2|43818.7|43798.7|43818.7|43798.7|43814.7|43794.7|2
1641282480000|2022-01-04 07:48:00|43821.2|43801.2|43825.2|43805.2|43825.2|43805.2|43821.2|43801.2|2
1641282490000|2022-01-04 07:48:10|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|0
1641282520000|2022-01-04 07:48:40|43828.7|43808.7|43831.2|43811.2|43831.2|43811.2|43828.7|43808.7|0
1641282530000|2022-01-04 07:48:50|43835.2|43815.2|43836.2|43816.2|43837.7|43817.7|43833.7|43813.7|3
1641282540000|2022-01-04 07:49:00|43835.2|43815.2|43828.7|43808.7|43835.2|43815.2|43828.7|43808.7|1
1641282550000|2022-01-04 07:49:10|43831.2|43811.2|43833.7|43813.7|43833.7|43813.7|43831.2|43811.2|0
1641282560000|2022-01-04 07:49:20|43835.2|43815.2|43834.7|43814.7|43835.2|43815.2|43834.7|43814.7|0
1641282570000|2022-01-04 07:49:30|43833.7|43813.7|43833.7|43813.7|43836.2|43816.2|43833.7|43813.7|0
1641282580000|2022-01-04 07:49:40|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|43838.7|43818.7|0
1641282590000|2022-01-04 07:49:50|43837.2|43817.2|43831.2|43811.2|43837.2|43817.2|43828.7|43808.7|2
1641282600000|2022-01-04 07:50:00|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|43829.7|43809.7|0
1641282610000|2022-01-04 07:50:10|43839.2|43819.2|43843.7|43823.7|43843.7|43823.7|43839.2|43819.2|2
1641282630000|2022-01-04 07:50:30|43848.7|43828.7|43856.2|43836.2|43856.2|43836.2|43848.7|43828.7|2
1641282640000|2022-01-04 07:50:40|43857.7|43837.7|43858.7|43838.7|43858.7|43838.7|43857.7|43837.7|0
1641282650000|2022-01-04 07:50:50|43861.2|43841.2|43863.7|43843.7|43865.2|43845.2|43861.2|43841.2|9
1641282660000|2022-01-04 07:51:00|43865.2|43845.2|43863.7|43843.7|43866.2|43846.2|43863.7|43843.7|2
1641282670000|2022-01-04 07:51:10|43865.2|43845.2|43866.2|43846.2|43866.2|43846.2|43865.2|43845.2|0
1641282680000|2022-01-04 07:51:20|43864.7|43844.7|43861.2|43841.2|43864.7|43844.7|43861.2|43841.2|0
1641282690000|2022-01-04 07:51:30|43858.7|43838.7|43856.2|43836.2|43858.7|43838.7|43856.2|43836.2|1
1641282700000|2022-01-04 07:51:40|43857.7|43837.7|43856.2|43836.2|43858.7|43838.7|43853.7|43833.7|1
1641282710000|2022-01-04 07:51:50|43853.7|43833.7|43851.2|43831.2|43853.7|43833.7|43851.2|43831.2|2
1641282720000|2022-01-04 07:52:00|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|43848.7|43828.7|0
1641282730000|2022-01-04 07:52:10|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|43851.2|43831.2|0
1641282740000|2022-01-04 07:52:20|43849.7|43829.7|43851.2|43831.2|43851.2|43831.2|43849.7|43829.7|2
1641282750000|2022-01-04 07:52:30|43858.7|43838.7|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|2
1641282760000|2022-01-04 07:52:40|43860.2|43840.2|43861.2|43841.2|43861.2|43841.2|43858.7|43838.7|1
1641282770000|2022-01-04 07:52:50|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|43858.7|43838.7|0
1641282800000|2022-01-04 07:53:20|43860.2|43840.2|43871.2|43851.2|43872.7|43852.7|43860.2|43840.2|7
1641282810000|2022-01-04 07:53:30|43872.7|43852.7|43881.2|43861.2|43881.2|43861.2|43872.7|43852.7|3
1641282820000|2022-01-04 07:53:40|43882.7|43862.7|43878.7|43858.7|43882.7|43862.7|43878.7|43858.7|3
1641282830000|2022-01-04 07:53:50|43880.2|43860.2|43883.7|43863.7|43883.7|43863.7|43880.2|43860.2|0
1641282840000|2022-01-04 07:54:00|43881.2|43861.2|43873.7|43853.7|43883.7|43863.7|43873.7|43853.7|4
1641282850000|2022-01-04 07:54:10|43872.2|43852.2|43868.7|43848.7|43873.7|43853.7|43868.7|43848.7|3
1641282860000|2022-01-04 07:54:20|43865.2|43845.2|43866.2|43846.2|43866.2|43846.2|43865.2|43845.2|4
1641282870000|2022-01-04 07:54:30|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|43868.7|43848.7|1
1641282880000|2022-01-04 07:54:40|||||||||1
1641282890000|2022-01-04 07:54:50|43870.2|43850.2|43863.7|43843.7|43871.2|43851.2|43863.7|43843.7|2
1641282900000|2022-01-04 07:55:00|43861.2|43841.2|43858.7|43838.7|43861.2|43841.2|43856.2|43836.2|2
1641282910000|2022-01-04 07:55:10|43853.7|43833.7|43858.7|43838.7|43858.7|43838.7|43853.7|43833.7|0
1641282920000|2022-01-04 07:55:20|43861.2|43841.2|43862.2|43842.2|43862.2|43842.2|43859.7|43839.7|3
1641282930000|2022-01-04 07:55:30|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|43861.2|43841.2|0
1641282940000|2022-01-04 07:55:40|43868.7|43848.7|43861.2|43841.2|43868.7|43848.7|43858.7|43838.7|0
1641282950000|2022-01-04 07:55:50|43862.2|43842.2|43858.7|43838.7|43862.2|43842.2|43856.2|43836.2|4
1641282960000|2022-01-04 07:56:00|43861.2|43841.2|43861.2|43841.2|43863.7|43843.7|43858.7|43838.7|5
1641282970000|2022-01-04 07:56:10|43858.7|43838.7|43858.7|43838.7|43861.2|43841.2|43858.7|43838.7|1
1641282980000|2022-01-04 07:56:20|43860.2|43840.2|43871.2|43851.2|43871.2|43851.2|43860.2|43840.2|8
1641282990000|2022-01-04 07:56:30|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|0
1641283010000|2022-01-04 07:56:50|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|10
1641283020000|2022-01-04 07:57:00|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|43873.7|43853.7|2
1641283030000|2022-01-04 07:57:10|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43868.7|43848.7|0
1641283040000|2022-01-04 07:57:20|43875.2|43855.2|43877.7|43857.7|43880.2|43860.2|43875.2|43855.2|0
1641283050000|2022-01-04 07:57:30|43879.2|43859.2|43877.7|43857.7|43880.2|43860.2|43877.7|43857.7|3
1641283060000|2022-01-04 07:57:40|43878.7|43858.7|43880.2|43860.2|43880.2|43860.2|43878.7|43858.7|0
1641283070000|2022-01-04 07:57:50|43878.7|43858.7|43876.2|43856.2|43878.7|43858.7|43874.7|43854.7|13
1641283080000|2022-01-04 07:58:00|43880.2|43860.2|43881.2|43861.2|43881.2|43861.2|43878.7|43858.7|15
1641283090000|2022-01-04 07:58:10|43878.7|43858.7|43876.2|43856.2|43878.7|43858.7|43876.2|43856.2|7
1641283100000|2022-01-04 07:58:20|43873.7|43853.7|43878.7|43858.7|43878.7|43858.7|43871.2|43851.2|8
1641283110000|2022-01-04 07:58:30|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|43874.7|43854.7|5
1641283120000|2022-01-04 07:58:40|43875.2|43855.2|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|1
1641283130000|2022-01-04 07:58:50|43872.2|43852.2|43873.7|43853.7|43873.7|43853.7|43872.2|43852.2|0
1641283140000|2022-01-04 07:59:00|43875.2|43855.2|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|0
1641283150000|2022-01-04 07:59:10|43875.2|43855.2|43873.7|43853.7|43875.2|43855.2|43869.7|43849.7|2
1641283160000|2022-01-04 07:59:20|43871.2|43851.2|43873.7|43853.7|43873.7|43853.7|43871.2|43851.2|2
1641283170000|2022-01-04 07:59:30|43876.2|43856.2|43873.7|43853.7|43876.2|43856.2|43873.7|43853.7|0
1641283180000|2022-01-04 07:59:40|43872.2|43852.2|43868.7|43848.7|43872.7|43852.7|43868.7|43848.7|6
1641283190000|2022-01-04 07:59:50|43859.7|43839.7|43876.2|43856.2|43876.2|43856.2|43859.7|43839.7|10
1641283200000|2022-01-04 08:00:00|43877.7|43857.7|43849.7|43829.7|43878.7|43858.7|43849.7|43829.7|26
1641283210000|2022-01-04 08:00:10|43853.7|43833.7|43848.7|43828.7|43853.7|43833.7|43841.2|43821.2|6
1641283220000|2022-01-04 08:00:20|43845.7|43825.7|43863.7|43843.7|43863.7|43843.7|43843.7|43823.7|2
1641283240000|2022-01-04 08:00:40|43866.2|43846.2|43868.7|43848.7|43868.7|43848.7|43866.2|43846.2|5
1641283250000|2022-01-04 08:00:50|43865.7|43845.7|43863.7|43843.7|43868.7|43848.7|43863.7|43843.7|0
1641283260000|2022-01-04 08:01:00|43866.2|43846.2|43867.7|43847.7|43867.7|43847.7|43866.2|43846.2|4
1641283270000|2022-01-04 08:01:10|43868.7|43848.7|43897.7|43877.7|43897.7|43877.7|43868.7|43848.7|13
1641283280000|2022-01-04 08:01:20|43893.7|43873.7|43893.7|43873.7|43895.2|43875.2|43893.7|43873.7|4
1641283290000|2022-01-04 08:01:30|43891.2|43871.2|43887.7|43867.7|43891.2|43871.2|43887.7|43867.7|5
1641283300000|2022-01-04 08:01:40|43896.7|43876.7|43903.7|43883.7|43908.7|43888.7|43896.7|43876.7|9
1641283310000|2022-01-04 08:01:50|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|43902.2|43882.2|4
1641283320000|2022-01-04 08:02:00|43900.7|43880.7|43901.2|43881.2|43907.2|43887.2|43899.7|43879.7|5
1641283330000|2022-01-04 08:02:10|43898.2|43878.2|43908.7|43888.7|43908.7|43888.7|43896.2|43876.2|7
1641283340000|2022-01-04 08:02:20|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|43912.7|43892.7|4
1641283350000|2022-01-04 08:02:30|43911.2|43891.2|43908.7|43888.7|43913.7|43893.7|43908.7|43888.7|3
1641283360000|2022-01-04 08:02:40|43913.7|43893.7|43918.7|43898.7|43918.7|43898.7|43913.7|43893.7|6
1641283370000|2022-01-04 08:02:50|43923.7|43903.7|43938.7|43918.7|43938.7|43918.7|43920.2|43900.2|6
1641283380000|2022-01-04 08:03:00|43933.7|43913.7|43927.7|43907.7|43933.7|43913.7|43922.7|43902.7|13
1641283390000|2022-01-04 08:03:10|43926.2|43906.2|43935.7|43915.7|43935.7|43915.7|43926.2|43906.2|10
1641283400000|2022-01-04 08:03:20|43934.7|43914.7|43937.2|43917.2|43938.7|43918.7|43933.7|43913.7|1
1641283410000|2022-01-04 08:03:30|43936.2|43916.2|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|2
1641283420000|2022-01-04 08:03:40|43937.7|43917.7|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|4
1641283430000|2022-01-04 08:03:50|43937.2|43917.2|43938.7|43918.7|43938.7|43918.7|43936.2|43916.2|3
1641283440000|2022-01-04 08:04:00|43940.2|43920.2|43936.2|43916.2|43940.2|43920.2|43936.2|43916.2|2
1641283450000|2022-01-04 08:04:10|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|43923.7|43903.7|5
1641283460000|2022-01-04 08:04:20|43931.2|43911.2|43929.7|43909.7|43931.2|43911.2|43928.7|43908.7|9
1641283470000|2022-01-04 08:04:30|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|43928.7|43908.7|1
1641283480000|2022-01-04 08:04:40|43931.2|43911.2|43928.7|43908.7|43931.2|43911.2|43928.7|43908.7|3
1641283490000|2022-01-04 08:04:50|43929.7|43909.7|43928.7|43908.7|43929.7|43909.7|43928.7|43908.7|1
1641283500000|2022-01-04 08:05:00|43930.2|43910.2|43933.7|43913.7|43933.7|43913.7|43928.7|43908.7|3
1641283510000|2022-01-04 08:05:10|43931.2|43911.2|43933.7|43913.7|43933.7|43913.7|43928.7|43908.7|3
1641283520000|2022-01-04 08:05:20|43935.2|43915.2|43929.7|43909.7|43936.2|43916.2|43929.7|43909.7|1
1641283530000|2022-01-04 08:05:30|43928.7|43908.7|43923.7|43903.7|43928.7|43908.7|43923.7|43903.7|5
1641283540000|2022-01-04 08:05:40|43926.2|43906.2|43930.2|43910.2|43930.2|43910.2|43926.2|43906.2|3
1641283560000|2022-01-04 08:06:00|43931.2|43911.2|43943.7|43923.7|43943.7|43923.7|43931.2|43911.2|7
1641283570000|2022-01-04 08:06:10|43946.2|43926.2|43943.7|43923.7|43948.7|43928.7|43943.7|43923.7|20
1641283580000|2022-01-04 08:06:20|43945.2|43925.2|43943.7|43923.7|43946.2|43926.2|43943.7|43923.7|3
1641283590000|2022-01-04 08:06:30|43945.2|43925.2|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|2
1641283600000|2022-01-04 08:06:40|43943.7|43923.7|43941.2|43921.2|43946.2|43926.2|43941.2|43921.2|4
1641283610000|2022-01-04 08:06:50|43942.2|43922.2|43954.7|43934.7|43957.2|43937.2|43942.2|43922.2|5
1641283620000|2022-01-04 08:07:00|43953.7|43933.7|43976.2|43956.2|43984.7|43964.7|43953.7|43933.7|20
1641283630000|2022-01-04 08:07:10|43973.7|43953.7|43970.2|43950.2|43976.2|43956.2|43970.2|43950.2|18
1641283640000|2022-01-04 08:07:20|43968.7|43948.7|43968.7|43948.7|43970.2|43950.2|43966.2|43946.2|7
1641283650000|2022-01-04 08:07:30|43969.7|43949.7|43963.7|43943.7|43969.7|43949.7|43963.7|43943.7|3
1641283660000|2022-01-04 08:07:40|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|43970.2|43950.2|10
1641283670000|2022-01-04 08:07:50|43967.7|43947.7|43970.2|43950.2|43970.2|43950.2|43967.7|43947.7|1
1641283680000|2022-01-04 08:08:00|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43966.2|43946.2|3
1641283690000|2022-01-04 08:08:10|43966.2|43946.2|43971.2|43951.2|43971.2|43951.2|43966.2|43946.2|9
1641283700000|2022-01-04 08:08:20|43972.7|43952.7|43973.7|43953.7|43973.7|43953.7|43972.7|43952.7|0
1641283710000|2022-01-04 08:08:30|43971.2|43951.2|43958.7|43938.7|43971.2|43951.2|43958.7|43938.7|7
1641283720000|2022-01-04 08:08:40|43964.7|43944.7|43963.7|43943.7|43966.2|43946.2|43963.7|43943.7|3
1641283730000|2022-01-04 08:08:50|43961.2|43941.2|43958.7|43938.7|43961.2|43941.2|43958.7|43938.7|3
1641283740000|2022-01-04 08:09:00|43953.7|43933.7|43951.2|43931.2|43958.7|43938.7|43949.7|43929.7|6
1641283750000|2022-01-04 08:09:10|43949.7|43929.7|43951.2|43931.2|43951.2|43931.2|43941.2|43921.2|7
1641283760000|2022-01-04 08:09:20|43952.7|43932.7|43956.2|43936.2|43960.2|43940.2|43952.7|43932.7|5
1641283770000|2022-01-04 08:09:30|43953.7|43933.7|43940.2|43920.2|43953.7|43933.7|43937.2|43917.2|12
1641283780000|2022-01-04 08:09:40|43941.2|43921.2|43943.7|43923.7|43945.2|43925.2|43941.2|43921.2|8
1641283790000|2022-01-04 08:09:50|43946.2|43926.2|43963.7|43943.7|43963.7|43943.7|43946.2|43926.2|4
1641283800000|2022-01-04 08:10:00|43965.2|43945.2|43968.7|43948.7|43968.7|43948.7|43963.7|43943.7|4
1641283810000|2022-01-04 08:10:10|43966.2|43946.2|43961.2|43941.2|43966.2|43946.2|43961.2|43941.2|6
1641283820000|2022-01-04 08:10:20|43963.7|43943.7|43963.7|43943.7|43964.7|43944.7|43963.7|43943.7|2
1641283830000|2022-01-04 08:10:30|43962.2|43942.2|43961.2|43941.2|43963.7|43943.7|43961.2|43941.2|3
1641283840000|2022-01-04 08:10:40|43962.7|43942.7|43964.7|43944.7|43964.7|43944.7|43962.7|43942.7|3
1641283850000|2022-01-04 08:10:50|43966.2|43946.2|43965.2|43945.2|43966.2|43946.2|43965.2|43945.2|3
1641283860000|2022-01-04 08:11:00|43963.7|43943.7|43966.2|43946.2|43966.2|43946.2|43963.7|43943.7|1
1641283870000|2022-01-04 08:11:10|43967.7|43947.7|43968.7|43948.7|43968.7|43948.7|43967.7|43947.7|1
1641283880000|2022-01-04 08:11:20|43969.7|43949.7|43976.2|43956.2|43978.7|43958.7|43969.7|43949.7|5
1641283890000|2022-01-04 08:11:30|43978.7|43958.7|43978.7|43958.7|43981.2|43961.2|43978.7|43958.7|5
1641283900000|2022-01-04 08:11:40|43977.2|43957.2|43958.7|43938.7|43977.2|43957.2|43958.7|43938.7|4
1641283910000|2022-01-04 08:11:50|43957.2|43937.2|43953.7|43933.7|43957.2|43937.2|43953.7|43933.7|1
1641283920000|2022-01-04 08:12:00|43958.7|43938.7|43958.7|43938.7|43958.7|43938.7|43956.2|43936.2|1
1641283930000|2022-01-04 08:12:10|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|0
1641283940000|2022-01-04 08:12:20|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|3
1641283950000|2022-01-04 08:12:30|43955.2|43935.2|43958.7|43938.7|43958.7|43938.7|43955.2|43935.2|3
1641283970000|2022-01-04 08:12:50|43960.2|43940.2|43963.7|43943.7|43963.7|43943.7|43960.2|43940.2|5
1641283980000|2022-01-04 08:13:00|43965.2|43945.2|43987.7|43967.7|43987.7|43967.7|43965.2|43945.2|3
1641283990000|2022-01-04 08:13:10|43988.7|43968.7|43982.7|43962.7|43988.7|43968.7|43982.7|43962.7|2
1641284000000|2022-01-04 08:13:20|43980.2|43960.2|43973.7|43953.7|43980.2|43960.2|43973.7|43953.7|4
1641284010000|2022-01-04 08:13:30|43972.2|43952.2|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|0
1641284020000|2022-01-04 08:13:40|43973.7|43953.7|43968.7|43948.7|43973.7|43953.7|43968.7|43948.7|2
1641284030000|2022-01-04 08:13:50|43981.2|43961.2|43983.7|43963.7|43983.7|43963.7|43981.2|43961.2|15
1641284040000|2022-01-04 08:14:00|43981.2|43961.2|43973.7|43953.7|43981.2|43961.2|43973.7|43953.7|3
1641284050000|2022-01-04 08:14:10|43972.2|43952.2|43972.7|43952.7|43972.7|43952.7|43971.2|43951.2|1
1641284060000|2022-01-04 08:14:20|43972.2|43952.2|43971.2|43951.2|43973.7|43953.7|43971.2|43951.2|2
1641284070000|2022-01-04 08:14:30|43972.7|43952.7|43973.7|43953.7|43976.2|43956.2|43972.7|43952.7|3
1641284080000|2022-01-04 08:14:40|43976.2|43956.2|43988.7|43968.7|43988.7|43968.7|43976.2|43956.2|3
1641284090000|2022-01-04 08:14:50|43989.7|43969.7|43991.2|43971.2|43993.7|43973.7|43989.7|43969.7|3
1641284100000|2022-01-04 08:15:00|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|43993.7|43973.7|2
1641284110000|2022-01-04 08:15:10|43991.2|43971.2|43983.7|43963.7|43991.2|43971.2|43978.7|43958.7|4
1641284120000|2022-01-04 08:15:20|43982.2|43962.2|43981.2|43961.2|43982.2|43962.2|43981.2|43961.2|1
1641284130000|2022-01-04 08:15:30|43983.7|43963.7|43986.2|43966.2|43986.2|43966.2|43983.7|43963.7|4
1641284140000|2022-01-04 08:15:40|43988.7|43968.7|43988.7|43968.7|43988.7|43968.7|43983.7|43963.7|0
1641284150000|2022-01-04 08:15:50|||||||||1
1641284160000|2022-01-04 08:16:00|43989.7|43969.7|43998.7|43978.7|43999.2|43979.2|43989.7|43969.7|7
1641284170000|2022-01-04 08:16:10|43997.2|43977.2|43996.2|43976.2|43997.2|43977.2|43996.2|43976.2|1
1641284180000|2022-01-04 08:16:20|43991.2|43971.2|43988.7|43968.7|43991.2|43971.2|43988.7|43968.7|4
1641284190000|2022-01-04 08:16:30|43987.2|43967.2|43993.7|43973.7|43993.7|43973.7|43986.2|43966.2|3
1641284200000|2022-01-04 08:16:40|43997.7|43977.7|43993.7|43973.7|43997.7|43977.7|43993.7|43973.7|1
1641284210000|2022-01-04 08:16:50|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|5
1641284220000|2022-01-04 08:17:00|43985.2|43965.2|43996.2|43976.2|43996.2|43976.2|43985.2|43965.2|6
1641284230000|2022-01-04 08:17:10|43993.7|43973.7|43996.2|43976.2|43996.2|43976.2|43993.7|43973.7|1
1641284240000|2022-01-04 08:17:20|43998.7|43978.7|44025.2|44005.2|44028.7|44008.7|43998.7|43978.7|17
1641284250000|2022-01-04 08:17:30|44022.2|44002.2|44018.7|43998.7|44024.7|44004.7|44013.7|43993.7|9
1641284260000|2022-01-04 08:17:40|44016.2|43996.2|44016.2|43996.2|44016.2|43996.2|44016.2|43996.2|0
1641284270000|2022-01-04 08:17:50|44017.7|43997.7|44016.2|43996.2|44018.7|43998.7|44013.7|43993.7|7
1641284280000|2022-01-04 08:18:00|44018.7|43998.7|44018.7|43998.7|44019.7|43999.7|44018.7|43998.7|4
1641284290000|2022-01-04 08:18:10|44019.7|43999.7|44021.2|44001.2|44021.2|44001.2|44018.7|43998.7|4
1641284300000|2022-01-04 08:18:20|44016.2|43996.2|44017.2|43997.2|44017.2|43997.2|44013.7|43993.7|5
1641284310000|2022-01-04 08:18:30|44019.7|43999.7|44041.7|44021.7|44041.7|44021.7|44019.7|43999.7|38
1641284320000|2022-01-04 08:18:40|44037.7|44017.7|44037.7|44017.7|44040.7|44020.7|44036.2|44016.2|11
1641284330000|2022-01-04 08:18:50|44036.7|44016.7|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|7
1641284340000|2022-01-04 08:19:00|44039.2|44019.2|44039.2|44019.2|44039.2|44019.2|44036.7|44016.7|7
1641284350000|2022-01-04 08:19:10|44037.7|44017.7|44041.7|44021.7|44041.7|44021.7|44036.7|44016.7|3
1641284360000|2022-01-04 08:19:20|44040.7|44020.7|44031.7|44011.7|44044.2|44024.2|44031.7|44011.7|10
1641284370000|2022-01-04 08:19:30|||||||||2
1641284380000|2022-01-04 08:19:40|44030.2|44010.2|44026.7|44006.7|44031.7|44011.7|44026.7|44006.7|5
1641284390000|2022-01-04 08:19:50|44025.2|44005.2|44026.7|44006.7|44026.7|44006.7|44022.7|44002.7|1
1641284400000|2022-01-04 08:20:00|44022.7|44002.7|44024.2|44004.2|44026.7|44006.7|44022.7|44002.7|4
1641284410000|2022-01-04 08:20:10|44022.7|44002.7|44021.7|44001.7|44022.7|44002.7|44020.2|44000.2|1
1641284420000|2022-01-04 08:20:20|44020.2|44000.2|44016.7|43996.7|44020.2|44000.2|44016.7|43996.7|0
1641284430000|2022-01-04 08:20:30|44015.2|43995.2|44016.7|43996.7|44016.7|43996.7|44014.2|43994.2|6
1641284440000|2022-01-04 08:20:40|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1641284450000|2022-01-04 08:20:50|44024.2|44004.2|44026.7|44006.7|44029.2|44009.2|44024.2|44004.2|8
1641284460000|2022-01-04 08:21:00|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44026.7|44006.7|2
1641284470000|2022-01-04 08:21:10|44030.7|44010.7|44031.7|44011.7|44036.7|44016.7|44029.2|44009.2|1
1641284480000|2022-01-04 08:21:20|44034.2|44014.2|44039.2|44019.2|44039.2|44019.2|44034.2|44014.2|2
1641284490000|2022-01-04 08:21:30|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|2
1641284500000|2022-01-04 08:21:40|44042.1|44022.1|44044.2|44024.2|44047.7|44027.7|44042.1|44022.1|11
1641284510000|2022-01-04 08:21:50|||||||||13
1641284520000|2022-01-04 08:22:00|44046.7|44026.7|44049.2|44029.2|44049.2|44029.2|44046.7|44026.7|3
1641284530000|2022-01-04 08:22:10|44046.7|44026.7|44049.2|44029.2|44050.2|44030.2|44046.7|44026.7|5
1641284540000|2022-01-04 08:22:20|44046.7|44026.7|44051.7|44031.7|44051.7|44031.7|44046.7|44026.7|8
1641284550000|2022-01-04 08:22:30|44049.2|44029.2|44069.2|44049.2|44069.2|44049.2|44049.2|44029.2|10
1641284560000|2022-01-04 08:22:40|44072.7|44052.7|44074.2|44054.2|44074.2|44054.2|44072.7|44052.7|7
1641284570000|2022-01-04 08:22:50|44073.2|44053.2|44069.2|44049.2|44073.2|44053.2|44069.2|44049.2|18
1641284580000|2022-01-04 08:23:00|44068.2|44048.2|44071.7|44051.7|44071.7|44051.7|44066.7|44046.7|14
1641284590000|2022-01-04 08:23:10|44073.2|44053.2|44071.7|44051.7|44074.2|44054.2|44070.2|44050.2|9
1641284600000|2022-01-04 08:23:20|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|2
1641284610000|2022-01-04 08:23:30|44068.2|44048.2|44069.2|44049.2|44069.2|44049.2|44066.7|44046.7|8
1641284620000|2022-01-04 08:23:40|44071.7|44051.7|44079.2|44059.2|44079.2|44059.2|44071.7|44051.7|17
1641284630000|2022-01-04 08:23:50|44085.7|44065.7|44091.7|44071.7|44091.7|44071.7|44085.7|44065.7|10
1641284640000|2022-01-04 08:24:00|44094.2|44074.2|44094.2|44074.2|44094.2|44074.2|44091.7|44071.7|1
1641284650000|2022-01-04 08:24:10|44089.2|44069.2|44079.2|44059.2|44092.7|44072.7|44079.2|44059.2|18
1641284660000|2022-01-04 08:24:20|44084.2|44064.2|44085.2|44065.2|44085.2|44065.2|44084.2|44064.2|8
1641284670000|2022-01-04 08:24:30|44084.2|44064.2|44077.7|44057.7|44084.2|44064.2|44076.7|44056.7|1
1641284680000|2022-01-04 08:24:40|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44071.7|44051.7|5
1641284690000|2022-01-04 08:24:50|||||||||1
1641284700000|2022-01-04 08:25:00|44079.2|44059.2|44080.2|44060.2|44080.2|44060.2|44076.7|44056.7|14
1641284710000|2022-01-04 08:25:10|44079.2|44059.2|44076.7|44056.7|44079.2|44059.2|44076.7|44056.7|4
1641284720000|2022-01-04 08:25:20|44074.2|44054.2|44076.7|44056.7|44079.2|44059.2|44074.2|44054.2|1
1641284730000|2022-01-04 08:25:30|44074.2|44054.2|44069.2|44049.2|44074.2|44054.2|44069.2|44049.2|2
1641284740000|2022-01-04 08:25:40|||||||||1
1641284750000|2022-01-04 08:25:50|44071.7|44051.7|44074.2|44054.2|44074.2|44054.2|44071.7|44051.7|4
1641284760000|2022-01-04 08:26:00|44079.2|44059.2|44079.2|44059.2|44081.7|44061.7|44079.2|44059.2|2
1641284770000|2022-01-04 08:26:10|||||||||1
1641284780000|2022-01-04 08:26:20|44080.7|44060.7|44079.2|44059.2|44081.7|44061.7|44079.2|44059.2|1
1641284800000|2022-01-04 08:26:40|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|2
1641284810000|2022-01-04 08:26:50|44078.2|44058.2|44079.2|44059.2|44079.2|44059.2|44078.2|44058.2|0
1641284820000|2022-01-04 08:27:00|44080.7|44060.7|44081.7|44061.7|44081.7|44061.7|44079.2|44059.2|8
1641284830000|2022-01-04 08:27:10|44080.2|44060.2|44079.2|44059.2|44080.2|44060.2|44079.2|44059.2|1
1641284840000|2022-01-04 08:27:20|||||||||4
1641284850000|2022-01-04 08:27:30|44076.7|44056.7|44076.7|44056.7|44082.7|44062.7|44076.7|44056.7|8
1641284860000|2022-01-04 08:27:40|44075.2|44055.2|44071.7|44051.7|44075.2|44055.2|44071.7|44051.7|1
1641284880000|2022-01-04 08:28:00|44073.2|44053.2|44074.2|44054.2|44074.2|44054.2|44071.7|44051.7|1
1641284890000|2022-01-04 08:28:10|44073.2|44053.2|44069.2|44049.2|44073.2|44053.2|44069.2|44049.2|2
1641284900000|2022-01-04 08:28:20|44086.7|44066.7|44081.7|44061.7|44089.2|44069.2|44081.7|44061.7|18
1641284910000|2022-01-04 08:28:30|44076.7|44056.7|44080.2|44060.2|44081.7|44061.7|44076.7|44056.7|7
1641284920000|2022-01-04 08:28:40|44081.7|44061.7|44079.2|44059.2|44081.7|44061.7|44079.2|44059.2|6
1641284930000|2022-01-04 08:28:50|44076.7|44056.7|44071.7|44051.7|44076.7|44056.7|44071.7|44051.7|0
1641284950000|2022-01-04 08:29:10|44066.7|44046.7|44076.7|44056.7|44076.7|44056.7|44066.7|44046.7|4
1641284970000|2022-01-04 08:29:30|44074.2|44054.2|44076.7|44056.7|44076.7|44056.7|44074.2|44054.2|3
1641284980000|2022-01-04 08:29:40|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|0
1641284990000|2022-01-04 08:29:50|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|44076.7|44056.7|1
1641285000000|2022-01-04 08:30:00|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|4
1641285010000|2022-01-04 08:30:10|44073.2|44053.2|44076.7|44056.7|44076.7|44056.7|44073.2|44053.2|2
1641285020000|2022-01-04 08:30:20|44075.2|44055.2|44074.2|44054.2|44076.7|44056.7|44072.7|44052.7|1
1641285030000|2022-01-04 08:30:30|44076.7|44056.7|44070.2|44050.2|44076.7|44056.7|44070.2|44050.2|3
1641285040000|2022-01-04 08:30:40|44068.7|44048.7|44069.2|44049.2|44071.7|44051.7|44066.7|44046.7|10
1641285050000|2022-01-04 08:30:50|44067.7|44047.7|44064.2|44044.2|44067.7|44047.7|44064.2|44044.2|3
1641285060000|2022-01-04 08:31:00|44058.7|44038.7|44050.7|44030.7|44058.7|44038.7|44050.7|44030.7|5
1641285070000|2022-01-04 08:31:10|44054.2|44034.2|44041.7|44021.7|44054.2|44034.2|44039.2|44019.2|34
1641285080000|2022-01-04 08:31:20|44043.2|44023.2|44044.2|44024.2|44044.2|44024.2|44043.2|44023.2|2
1641285090000|2022-01-04 08:31:30|44041.7|44021.7|44041.7|44021.7|44041.7|44021.7|44039.2|44019.2|2
1641285100000|2022-01-04 08:31:40|44039.2|44019.2|44041.7|44021.7|44041.7|44021.7|44039.2|44019.2|2
1641285110000|2022-01-04 08:31:50|44044.2|44024.2|44044.2|44024.2|44048.2|44028.2|44044.2|44024.2|7
1641285120000|2022-01-04 08:32:00|44046.7|44026.7|44044.2|44024.2|44052.7|44032.7|44044.2|44024.2|9
1641285130000|2022-01-04 08:32:10|44048.2|44028.2|44046.7|44026.7|44049.2|44029.2|44044.2|44024.2|2
1641285140000|2022-01-04 08:32:20|44049.2|44029.2|44051.7|44031.7|44052.7|44032.7|44049.2|44029.2|11
1641285150000|2022-01-04 08:32:30|44049.2|44029.2|44051.7|44031.7|44051.7|44031.7|44046.7|44026.7|3
1641285160000|2022-01-04 08:32:40|44050.2|44030.2|44052.7|44032.7|44052.7|44032.7|44049.2|44029.2|1
1641285170000|2022-01-04 08:32:50|44051.7|44031.7|44054.2|44034.2|44054.2|44034.2|44051.7|44031.7|0
1641285180000|2022-01-04 08:33:00|44056.7|44036.7|44061.7|44041.7|44061.7|44041.7|44056.7|44036.7|8
1641285190000|2022-01-04 08:33:10|44059.2|44039.2|44061.7|44041.7|44062.7|44042.7|44059.2|44039.2|3
1641285200000|2022-01-04 08:33:20|44060.2|44040.2|44071.7|44051.7|44071.7|44051.7|44054.2|44034.2|19
1641285210000|2022-01-04 08:33:30|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|1
1641285220000|2022-01-04 08:33:40|44073.2|44053.2|44087.1|44067.1|44087.1|44067.1|44073.2|44053.2|2
1641285230000|2022-01-04 08:33:50|44086.7|44066.7|44086.7|44066.7|44087.7|44067.7|44086.7|44066.7|3
1641285240000|2022-01-04 08:34:00|44084.2|44064.2|44076.7|44056.7|44084.2|44064.2|44075.2|44055.2|4
1641285250000|2022-01-04 08:34:10|44075.2|44055.2|44081.7|44061.7|44084.2|44064.2|44074.2|44054.2|8
1641285260000|2022-01-04 08:34:20|44079.2|44059.2|44081.7|44061.7|44081.7|44061.7|44079.2|44059.2|1
1641285270000|2022-01-04 08:34:30|44080.7|44060.7|44076.7|44056.7|44081.7|44061.7|44071.7|44051.7|3
1641285280000|2022-01-04 08:34:40|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|1
1641285300000|2022-01-04 08:35:00|44074.2|44054.2|44071.7|44051.7|44074.2|44054.2|44071.7|44051.7|6
1641285320000|2022-01-04 08:35:20|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|44069.2|44049.2|1
1641285330000|2022-01-04 08:35:30|44066.7|44046.7|44059.2|44039.2|44066.7|44046.7|44059.2|44039.2|2
1641285340000|2022-01-04 08:35:40|44057.7|44037.7|44056.7|44036.7|44057.7|44037.7|44056.7|44036.7|0
1641285350000|2022-01-04 08:35:50|44055.2|44035.2|44061.7|44041.7|44061.7|44041.7|44054.2|44034.2|7
1641285360000|2022-01-04 08:36:00|||||||||1
1641285370000|2022-01-04 08:36:10|44060.2|44040.2|44052.7|44032.7|44060.7|44040.7|44052.7|44032.7|1
1641285380000|2022-01-04 08:36:20|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|44051.7|44031.7|0
1641285390000|2022-01-04 08:36:30|44054.2|44034.2|44064.2|44044.2|44064.2|44044.2|44050.7|44030.7|8
1641285400000|2022-01-04 08:36:40|44062.7|44042.7|44056.7|44036.7|44064.2|44044.2|44056.7|44036.7|3
1641285410000|2022-01-04 08:36:50|44055.7|44035.7|44056.7|44036.7|44056.7|44036.7|44055.7|44035.7|0
1641285420000|2022-01-04 08:37:00|44059.2|44039.2|44054.2|44034.2|44059.2|44039.2|44054.2|44034.2|0
1641285440000|2022-01-04 08:37:20|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|44056.7|44036.7|0
1641285460000|2022-01-04 08:37:40|44057.7|44037.7|44059.2|44039.2|44059.2|44039.2|44056.7|44036.7|1
1641285470000|2022-01-04 08:37:50|44060.6|44040.6|44061.7|44041.7|44061.7|44041.7|44060.6|44040.6|2
1641285480000|2022-01-04 08:38:00|44063.1|44043.1|44064.2|44044.2|44064.2|44044.2|44063.1|44043.1|0
1641285500000|2022-01-04 08:38:20|44061.7|44041.7|44066.7|44046.7|44066.7|44046.7|44061.7|44041.7|2
1641285510000|2022-01-04 08:38:30|44065.2|44045.2|44056.7|44036.7|44065.2|44045.2|44056.7|44036.7|1
1641285530000|2022-01-04 08:38:50|44054.2|44034.2|44051.7|44031.7|44054.2|44034.2|44051.7|44031.7|2
1641285540000|2022-01-04 08:39:00|44053.1|44033.1|44059.2|44039.2|44059.2|44039.2|44053.1|44033.1|3
1641285550000|2022-01-04 08:39:10|44058.1|44038.1|44056.7|44036.7|44059.2|44039.2|44056.7|44036.7|0
1641285560000|2022-01-04 08:39:20|44029.2|44009.2|44045.6|44025.6|44045.6|44025.6|44029.2|44009.2|14
1641285570000|2022-01-04 08:39:30|44044.6|44024.6|44041.7|44021.7|44044.6|44024.6|44041.7|44021.7|1
1641285590000|2022-01-04 08:39:50|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|4
1641285600000|2022-01-04 08:40:00|44046.7|44026.7|44049.2|44029.2|44049.2|44029.2|44046.7|44026.7|2
1641285610000|2022-01-04 08:40:10|44047.7|44027.7|44049.2|44029.2|44049.2|44029.2|44046.7|44026.7|0
1641285630000|2022-01-04 08:40:30|44047.7|44027.7|44046.7|44026.7|44047.7|44027.7|44045.6|44025.6|0
1641285640000|2022-01-04 08:40:40|44045.6|44025.6|44046.7|44026.7|44046.7|44026.7|44044.2|44024.2|2
1641285650000|2022-01-04 08:40:50|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|44044.2|44024.2|2
1641285660000|2022-01-04 08:41:00|44045.6|44025.6|44045.6|44025.6|44046.7|44026.7|44045.6|44025.6|10
1641285670000|2022-01-04 08:41:10|44044.6|44024.6|44037.7|44017.7|44044.6|44024.6|44037.7|44017.7|6
1641285680000|2022-01-04 08:41:20|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|44035.2|44015.2|2
1641285690000|2022-01-04 08:41:30|44034.2|44014.2|44032.7|44012.7|44034.2|44014.2|44032.7|44012.7|4
1641285700000|2022-01-04 08:41:40|44030.2|44010.2|44024.2|44004.2|44030.2|44010.2|44019.2|43999.2|3
1641285710000|2022-01-04 08:41:50|44023.1|44003.1|44024.2|44004.2|44024.2|44004.2|44019.2|43999.2|3
1641285720000|2022-01-04 08:42:00|44022.7|44002.7|44021.7|44001.7|44022.7|44002.7|44021.7|44001.7|1
1641285730000|2022-01-04 08:42:10|44023.1|44003.1|44024.2|44004.2|44024.2|44004.2|44023.1|44003.1|4
1641285740000|2022-01-04 08:42:20|44025.6|44005.6|44024.2|44004.2|44026.7|44006.7|44021.7|44001.7|3
1641285750000|2022-01-04 08:42:30|44021.7|44001.7|44021.7|44001.7|44024.2|44004.2|44021.7|44001.7|2
1641285760000|2022-01-04 08:42:40|44020.2|44000.2|44021.7|44001.7|44021.7|44001.7|44019.2|43999.2|2
1641285770000|2022-01-04 08:42:50|44022.7|44002.7|44021.7|44001.7|44024.2|44004.2|44021.7|44001.7|1
1641285780000|2022-01-04 08:43:00|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|44019.2|43999.2|0
1641285790000|2022-01-04 08:43:10|||||||||5
1641285800000|2022-01-04 08:43:20|44016.7|43996.7|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|2
1641285810000|2022-01-04 08:43:30|44017.1|43997.1|44006.7|43986.7|44019.2|43999.2|43998.1|43978.1|73
1641285820000|2022-01-04 08:43:40|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|44007.7|43987.7|5
1641285830000|2022-01-04 08:43:50|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|5
1641285840000|2022-01-04 08:44:00|||||||||2
1641285850000|2022-01-04 08:44:10|43996.7|43976.7|43994.2|43974.2|43996.7|43976.7|43994.2|43974.2|7
1641285860000|2022-01-04 08:44:20|43992.7|43972.7|43990.2|43970.2|43992.7|43972.7|43990.2|43970.2|1
1641285870000|2022-01-04 08:44:30|43986.7|43966.7|43979.2|43959.2|43986.7|43966.7|43979.2|43959.2|7
1641285880000|2022-01-04 08:44:40|43977.7|43957.7|43970.2|43950.2|43977.7|43957.7|43970.2|43950.2|21
1641285890000|2022-01-04 08:44:50|43971.7|43951.7|43982.7|43962.7|43984.2|43964.2|43971.7|43951.7|3
1641285900000|2022-01-04 08:45:00|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|1
1641285910000|2022-01-04 08:45:10|43981.7|43961.7|43979.2|43959.2|43984.2|43964.2|43977.7|43957.7|3
1641285920000|2022-01-04 08:45:20|43976.7|43956.7|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|12
1641285930000|2022-01-04 08:45:30|43977.7|43957.7|43979.2|43959.2|43979.2|43959.2|43977.7|43957.7|1
1641285940000|2022-01-04 08:45:40|43977.7|43957.7|43975.6|43955.6|43977.7|43957.7|43975.6|43955.6|0
1641285950000|2022-01-04 08:45:50|43974.2|43954.2|43972.7|43952.7|43974.2|43954.2|43972.7|43952.7|11
1641285960000|2022-01-04 08:46:00|43976.7|43956.7|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|4
1641285970000|2022-01-04 08:46:10|43975.2|43955.2|43974.2|43954.2|43975.6|43955.6|43974.2|43954.2|0
1641285980000|2022-01-04 08:46:20|43976.7|43956.7|43980.6|43960.6|43980.6|43960.6|43976.7|43956.7|2
1641285990000|2022-01-04 08:46:30|43979.2|43959.2|43976.7|43956.7|43979.2|43959.2|43976.7|43956.7|2
1641286010000|2022-01-04 08:46:50|43975.6|43955.6|43979.2|43959.2|43979.2|43959.2|43975.6|43955.6|4
1641286020000|2022-01-04 08:47:00|43978.1|43958.1|43979.2|43959.2|43979.2|43959.2|43978.1|43958.1|2
1641286030000|2022-01-04 08:47:10|43976.7|43956.7|43979.2|43959.2|43979.2|43959.2|43976.7|43956.7|3
1641286040000|2022-01-04 08:47:20|43981.7|43961.7|43989.2|43969.2|43989.2|43969.2|43981.7|43961.7|6
1641286050000|2022-01-04 08:47:30|43987.7|43967.7|43990.2|43970.2|43990.2|43970.2|43986.7|43966.7|3
1641286060000|2022-01-04 08:47:40|43992.7|43972.7|43991.2|43971.2|43992.7|43972.7|43991.2|43971.2|2
1641286070000|2022-01-04 08:47:50|43990.2|43970.2|43986.7|43966.7|43992.7|43972.7|43986.7|43966.7|3
1641286080000|2022-01-04 08:48:00|43985.2|43965.2|43981.7|43961.7|43985.2|43965.2|43981.7|43961.7|5
1641286090000|2022-01-04 08:48:10|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|1
1641286100000|2022-01-04 08:48:20|43981.7|43961.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|0
1641286110000|2022-01-04 08:48:30|43982.7|43962.7|43984.2|43964.2|43984.2|43964.2|43981.7|43961.7|2
1641286120000|2022-01-04 08:48:40|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|2
1641286130000|2022-01-04 08:48:50|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|0
1641286140000|2022-01-04 08:49:00|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43984.2|43964.2|2
1641286160000|2022-01-04 08:49:20|43988.1|43968.1|43989.2|43969.2|43989.2|43969.2|43986.7|43966.7|1
1641286170000|2022-01-04 08:49:30|43991.7|43971.7|43994.2|43974.2|43994.2|43974.2|43991.7|43971.7|7
1641286180000|2022-01-04 08:49:40|||||||||4
1641286190000|2022-01-04 08:49:50|43992.7|43972.7|43989.2|43969.2|43992.7|43972.7|43986.7|43966.7|1
1641286200000|2022-01-04 08:50:00|43987.7|43967.7|43989.2|43969.2|43989.2|43969.2|43986.7|43966.7|7
1641286210000|2022-01-04 08:50:10|43990.6|43970.6|43991.7|43971.7|43991.7|43971.7|43990.6|43970.6|0
1641286220000|2022-01-04 08:50:20|43992.7|43972.7|43995.6|43975.6|43996.7|43976.7|43992.7|43972.7|3
1641286230000|2022-01-04 08:50:30|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|0
1641286240000|2022-01-04 08:50:40|43995.6|43975.6|43996.7|43976.7|43996.7|43976.7|43994.2|43974.2|1
1641286250000|2022-01-04 08:50:50|43998.1|43978.1|43996.7|43976.7|43999.2|43979.2|43994.2|43974.2|2
1641286270000|2022-01-04 08:51:10|||||||||1
1641286280000|2022-01-04 08:51:20|43995.2|43975.2|43996.7|43976.7|43996.7|43976.7|43991.7|43971.7|5
1641286300000|2022-01-04 08:51:40|43995.2|43975.2|43994.2|43974.2|43995.2|43975.2|43994.2|43974.2|1
1641286310000|2022-01-04 08:51:50|||||||||5
1641286320000|2022-01-04 08:52:00|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|43996.7|43976.7|0
1641286330000|2022-01-04 08:52:10|43997.7|43977.7|43998.1|43978.1|43998.1|43978.1|43994.2|43974.2|9
1641286350000|2022-01-04 08:52:30|44003.1|43983.1|44005.6|43985.6|44005.6|43985.6|44003.1|43983.1|5
1641286380000|2022-01-04 08:53:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|7
1641286390000|2022-01-04 08:53:10|44002.7|43982.7|44000.2|43980.2|44002.7|43982.7|44000.2|43980.2|0
1641286400000|2022-01-04 08:53:20|44002.7|43982.7|44004.1|43984.1|44004.2|43984.2|44001.2|43981.2|1
1641286410000|2022-01-04 08:53:30|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|1
1641286420000|2022-01-04 08:53:40|44000.2|43980.2|43995.2|43975.2|44000.2|43980.2|43995.2|43975.2|3
1641286440000|2022-01-04 08:54:00|43994.1|43974.1|43999.1|43979.1|44001.6|43981.6|43994.1|43974.1|3
1641286460000|2022-01-04 08:54:20|44000.6|43980.6|44004.1|43984.1|44004.1|43984.1|44000.6|43980.6|0
1641286470000|2022-01-04 08:54:30|44003.1|43983.1|43999.1|43979.1|44003.1|43983.1|43999.1|43979.1|4
1641286480000|2022-01-04 08:54:40|44001.6|43981.6|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|0
1641286490000|2022-01-04 08:54:50|44001.6|43981.6|44001.6|43981.6|44004.1|43984.1|44001.6|43981.6|1
1641286510000|2022-01-04 08:55:10|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|1
1641286520000|2022-01-04 08:55:20|44000.6|43980.6|44003.1|43983.1|44003.1|43983.1|44000.6|43980.6|4
1641286530000|2022-01-04 08:55:30|44004.1|43984.1|44001.6|43981.6|44006.6|43986.6|44001.6|43981.6|5
1641286540000|2022-01-04 08:55:40|44000.2|43980.2|44004.1|43984.1|44004.1|43984.1|44000.2|43980.2|1
1641286550000|2022-01-04 08:55:50|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1641286560000|2022-01-04 08:56:00|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|1
1641286570000|2022-01-04 08:56:10|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|2
1641286580000|2022-01-04 08:56:20|44000.6|43980.6|43999.1|43979.1|44001.6|43981.6|43999.1|43979.1|1
1641286590000|2022-01-04 08:56:30|44001.6|43981.6|44002.7|43982.7|44002.7|43982.7|44001.6|43981.6|1
1641286600000|2022-01-04 08:56:40|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1641286610000|2022-01-04 08:56:50|44000.2|43980.2|44001.6|43981.6|44001.6|43981.6|44000.2|43980.2|0
1641286620000|2022-01-04 08:57:00|44003.1|43983.1|44004.1|43984.1|44004.1|43984.1|44003.1|43983.1|2
1641286630000|2022-01-04 08:57:10|44011.6|43991.6|44019.1|43999.1|44019.1|43999.1|44011.6|43991.6|2
1641286640000|2022-01-04 08:57:20|44016.6|43996.6|44019.1|43999.1|44019.1|43999.1|44016.6|43996.6|0
1641286650000|2022-01-04 08:57:30|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|0
1641286660000|2022-01-04 08:57:40|44021.6|44001.6|44021.6|44001.6|44022.7|44002.7|44021.6|44001.6|4
1641286670000|2022-01-04 08:57:50|44020.6|44000.6|44019.1|43999.1|44020.6|44000.6|44019.1|43999.1|3
1641286690000|2022-01-04 08:58:10|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|1
1641286700000|2022-01-04 08:58:20|44020.2|44000.2|44011.6|43991.6|44020.2|44000.2|44011.6|43991.6|0
1641286710000|2022-01-04 08:58:30|44013.1|43993.1|44011.6|43991.6|44016.6|43996.6|44011.6|43991.6|3
1641286720000|2022-01-04 08:58:40|44014.1|43994.1|44019.1|43999.1|44019.1|43999.1|44012.7|43992.7|0
1641286730000|2022-01-04 08:58:50|44016.6|43996.6|44021.6|44001.6|44021.6|44001.6|44016.6|43996.6|2
1641286740000|2022-01-04 08:59:00|44024.1|44004.1|44026.6|44006.6|44026.6|44006.6|44024.1|44004.1|3
1641286750000|2022-01-04 08:59:10|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|44024.1|44004.1|1
1641286760000|2022-01-04 08:59:20|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|44021.6|44001.6|2
1641286780000|2022-01-04 08:59:40|44022.7|44002.7|44031.6|44011.6|44034.1|44014.1|44022.7|44002.7|9
1641286790000|2022-01-04 08:59:50|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|44034.1|44014.1|2
1641286800000|2022-01-04 09:00:00|44032.7|44012.7|44029.1|44009.1|44032.7|44012.7|44025.6|44005.6|17
1641286810000|2022-01-04 09:00:10|44027.7|44007.7|44021.6|44001.6|44029.1|44009.1|44021.6|44001.6|3
1641286820000|2022-01-04 09:00:20|44018.1|43998.1|44020.6|44000.6|44020.6|44000.6|44016.6|43996.6|6
1641286830000|2022-01-04 09:00:30|44023.1|44003.1|44041.6|44021.6|44041.6|44021.6|44023.1|44003.1|8
1641286840000|2022-01-04 09:00:40|44043.1|44023.1|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|4
1641286850000|2022-01-04 09:00:50|44040.2|44020.2|44036.6|44016.6|44040.2|44020.2|44035.2|44015.2|3
1641286860000|2022-01-04 09:01:00|44039.1|44019.1|44034.1|44014.1|44039.1|44019.1|44034.1|44014.1|4
1641286870000|2022-01-04 09:01:10|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|2
1641286880000|2022-01-04 09:01:20|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44035.6|44015.6|1
1641286890000|2022-01-04 09:01:30|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|7
1641286900000|2022-01-04 09:01:40|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44036.6|44016.6|2
1641286910000|2022-01-04 09:01:50|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|0
1641286920000|2022-01-04 09:02:00|44044.1|44024.1|44047.7|44027.7|44047.7|44027.7|44041.6|44021.6|4
1641286930000|2022-01-04 09:02:10|44046.6|44026.6|44049.1|44029.1|44049.1|44029.1|44046.6|44026.6|3
1641286940000|2022-01-04 09:02:20|44050.2|44030.2|44055.6|44035.6|44056.6|44036.6|44050.2|44030.2|4
1641286950000|2022-01-04 09:02:30|44056.6|44036.6|44054.1|44034.1|44056.6|44036.6|44054.1|44034.1|1
1641286960000|2022-01-04 09:02:40|44056.6|44036.6|44054.1|44034.1|44056.6|44036.6|44054.1|44034.1|2
1641286970000|2022-01-04 09:02:50|44052.7|44032.7|44043.1|44023.1|44052.7|44032.7|44043.1|44023.1|12
1641286980000|2022-01-04 09:03:00|44040.6|44020.6|44041.6|44021.6|44044.1|44024.1|44040.6|44020.6|3
1641286990000|2022-01-04 09:03:10|44039.1|44019.1|44044.1|44024.1|44044.1|44024.1|44039.1|44019.1|2
1641287000000|2022-01-04 09:03:20|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|4
1641287010000|2022-01-04 09:03:30|44045.2|44025.2|44044.1|44024.1|44045.2|44025.2|44044.1|44024.1|4
1641287020000|2022-01-04 09:03:40|44041.6|44021.6|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|1
1641287030000|2022-01-04 09:03:50|44043.1|44023.1|44044.1|44024.1|44044.1|44024.1|44043.1|44023.1|0
1641287040000|2022-01-04 09:04:00|44041.6|44021.6|44039.1|44019.1|44041.6|44021.6|44039.1|44019.1|2
1641287050000|2022-01-04 09:04:10|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|2
1641287060000|2022-01-04 09:04:20|44039.1|44019.1|44039.1|44019.1|44040.6|44020.6|44039.1|44019.1|1
1641287070000|2022-01-04 09:04:30|44044.1|44024.1|44041.6|44021.6|44044.1|44024.1|44041.6|44021.6|5
1641287080000|2022-01-04 09:04:40|44040.2|44020.2|44044.1|44024.1|44044.1|44024.1|44039.1|44019.1|1
1641287090000|2022-01-04 09:04:50|||||||||2
1641287100000|2022-01-04 09:05:00|44045.6|44025.6|44044.1|44024.1|44046.6|44026.6|44044.1|44024.1|8
1641287110000|2022-01-04 09:05:10|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|6
1641287120000|2022-01-04 09:05:20|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44029.1|44009.1|32
1641287130000|2022-01-04 09:05:30|44036.6|44016.6|44035.6|44015.6|44036.6|44016.6|44035.6|44015.6|6
1641287150000|2022-01-04 09:05:50|44037.1|44017.1|44039.1|44019.1|44039.1|44019.1|44035.6|44015.6|4
1641287160000|2022-01-04 09:06:00|44040.6|44020.6|44036.6|44016.6|44041.6|44021.6|44036.6|44016.6|4
1641287170000|2022-01-04 09:06:10|44038.1|44018.1|44036.6|44016.6|44038.1|44018.1|44036.6|44016.6|2
1641287180000|2022-01-04 09:06:20|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|44030.2|44010.2|4
1641287200000|2022-01-04 09:06:40|44035.6|44015.6|44038.1|44018.1|44040.6|44020.6|44035.6|44015.6|4
1641287210000|2022-01-04 09:06:50|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|44036.6|44016.6|2
1641287220000|2022-01-04 09:07:00|44038.1|44018.1|44041.6|44021.6|44041.6|44021.6|44038.1|44018.1|1
1641287230000|2022-01-04 09:07:10|44044.1|44024.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|7
1641287240000|2022-01-04 09:07:20|44048.1|44028.1|44051.6|44031.6|44051.6|44031.6|44048.1|44028.1|3
1641287250000|2022-01-04 09:07:30|||||||||1
1641287260000|2022-01-04 09:07:40|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|3
1641287270000|2022-01-04 09:07:50|44056.6|44036.6|44046.6|44026.6|44056.6|44036.6|44044.1|44024.1|4
1641287280000|2022-01-04 09:08:00|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44043.1|44023.1|2
1641287290000|2022-01-04 09:08:10|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|5
1641287300000|2022-01-04 09:08:20|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|1
1641287310000|2022-01-04 09:08:30|44051.6|44031.6|44048.1|44028.1|44051.6|44031.6|44048.1|44028.1|2
1641287340000|2022-01-04 09:09:00|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|5
1641287360000|2022-01-04 09:09:20|44045.2|44025.2|44044.1|44024.1|44045.2|44025.2|44044.1|44024.1|1
1641287370000|2022-01-04 09:09:30|44046.6|44026.6|44044.1|44024.1|44046.6|44026.6|44044.1|44024.1|1
1641287380000|2022-01-04 09:09:40|44041.6|44021.6|44039.1|44019.1|44041.6|44021.6|44039.1|44019.1|1
1641287400000|2022-01-04 09:10:00|||||||||2
1641287420000|2022-01-04 09:10:20|44041.6|44021.6|44039.1|44019.1|44041.6|44021.6|44039.1|44019.1|0
1641287430000|2022-01-04 09:10:30|44037.7|44017.7|44039.1|44019.1|44039.1|44019.1|44037.7|44017.7|1
1641287440000|2022-01-04 09:10:40|44036.6|44016.6|44039.1|44019.1|44039.1|44019.1|44036.6|44016.6|0
1641287470000|2022-01-04 09:11:10|44037.6|44017.6|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|4
1641287480000|2022-01-04 09:11:20|44032.6|44012.6|44029.1|44009.1|44032.6|44012.6|44029.1|44009.1|2
1641287490000|2022-01-04 09:11:30|44026.6|44006.6|44029.1|44009.1|44029.1|44009.1|44026.6|44006.6|1
1641287500000|2022-01-04 09:11:40|44025.6|44005.6|44026.6|44006.6|44029.1|44009.1|44025.1|44005.1|7
1641287510000|2022-01-04 09:11:50|44028.1|44008.1|44025.6|44005.6|44029.1|44009.1|44025.6|44005.6|2
1641287520000|2022-01-04 09:12:00|44026.6|44006.6|44027.6|44007.6|44029.1|44009.1|44024.1|44004.1|4
1641287530000|2022-01-04 09:12:10|44026.6|44006.6|44031.6|44011.6|44031.6|44011.6|44026.6|44006.6|2
1641287550000|2022-01-04 09:12:30|44034.1|44014.1|44043.1|44023.1|44043.1|44023.1|44034.1|44014.1|5
1641287580000|2022-01-04 09:13:00|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|44041.6|44021.6|1
1641287620000|2022-01-04 09:13:40|44046.6|44026.6|44041.6|44021.6|44046.6|44026.6|44041.6|44021.6|1
1641287630000|2022-01-04 09:13:50|44043.1|44023.1|44041.6|44021.6|44043.1|44023.1|44041.6|44021.6|1
1641287640000|2022-01-04 09:14:00|44039.1|44019.1|44041.6|44021.6|44041.6|44021.6|44036.6|44016.6|3
1641287650000|2022-01-04 09:14:10|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|0
1641287660000|2022-01-04 09:14:20|44038.1|44018.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|3
1641287680000|2022-01-04 09:14:40|44039.1|44019.1|44036.6|44016.6|44039.1|44019.1|44036.6|44016.6|1
1641287690000|2022-01-04 09:14:50|44040.1|44020.1|44041.6|44021.6|44041.6|44021.6|44040.1|44020.1|0
1641287700000|2022-01-04 09:15:00|||||||||1
1641287710000|2022-01-04 09:15:10|44039.1|44019.1|44044.1|44024.1|44044.1|44024.1|44039.1|44019.1|3
1641287720000|2022-01-04 09:15:20|||||||||1
1641287730000|2022-01-04 09:15:30|44046.6|44026.6|44049.1|44029.1|44051.6|44031.6|44046.6|44026.6|6
1641287740000|2022-01-04 09:15:40|44046.6|44026.6|44041.6|44021.6|44046.6|44026.6|44041.6|44021.6|1
1641287750000|2022-01-04 09:15:50|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|44040.6|44020.6|4
1641287760000|2022-01-04 09:16:00|44041.6|44021.6|44041.6|44021.6|44043.1|44023.1|44041.6|44021.6|0
1641287770000|2022-01-04 09:16:10|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|0
1641287780000|2022-01-04 09:16:20|||||||||1
1641287810000|2022-01-04 09:16:50|44045.1|44025.1|44054.1|44034.1|44054.1|44034.1|44045.1|44025.1|5
1641287820000|2022-01-04 09:17:00|44055.1|44035.1|44055.6|44035.6|44056.6|44036.6|44054.1|44034.1|5
1641287830000|2022-01-04 09:17:10|44056.6|44036.6|44062.6|44042.6|44062.6|44042.6|44056.6|44036.6|1
1641287840000|2022-01-04 09:17:20|44061.2|44041.2|44061.6|44041.6|44061.6|44041.6|44061.2|44041.2|2
1641287850000|2022-01-04 09:17:30|44059.1|44039.1|44063.1|44043.1|44063.1|44043.1|44059.1|44039.1|1
1641287860000|2022-01-04 09:17:40|44064.1|44044.1|44061.6|44041.6|44064.1|44044.1|44060.6|44040.6|6
1641287870000|2022-01-04 09:17:50|44063.1|44043.1|44059.1|44039.1|44064.1|44044.1|44059.1|44039.1|2
1641287880000|2022-01-04 09:18:00|44060.6|44040.6|44061.6|44041.6|44061.6|44041.6|44060.1|44040.1|2
1641287890000|2022-01-04 09:18:10|44063.1|44043.1|44069.1|44049.1|44069.1|44049.1|44063.1|44043.1|2
1641287910000|2022-01-04 09:18:30|44068.1|44048.1|44071.6|44051.6|44071.6|44051.6|44066.6|44046.6|3
1641287920000|2022-01-04 09:18:40|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|44066.6|44046.6|5
1641287930000|2022-01-04 09:18:50|44064.1|44044.1|44058.1|44038.1|44064.1|44044.1|44058.1|44038.1|1
1641287940000|2022-01-04 09:19:00|44056.6|44036.6|44059.1|44039.1|44059.1|44039.1|44054.1|44034.1|1
1641287950000|2022-01-04 09:19:10|||||||||1
1641287960000|2022-01-04 09:19:20|44057.6|44037.6|44056.6|44036.6|44057.6|44037.6|44056.6|44036.6|1
1641287970000|2022-01-04 09:19:30|44058.1|44038.1|44050.6|44030.6|44059.1|44039.1|44050.6|44030.6|2
1641287990000|2022-01-04 09:19:50|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|0
1641288000000|2022-01-04 09:20:00|44048.1|44028.1|44050.6|44030.6|44050.6|44030.6|44048.1|44028.1|9
1641288010000|2022-01-04 09:20:10|44051.6|44031.6|44046.6|44026.6|44051.6|44031.6|44046.6|44026.6|4
1641288020000|2022-01-04 09:20:20|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|2
1641288030000|2022-01-04 09:20:30|44042.6|44022.6|44044.1|44024.1|44044.1|44024.1|44042.6|44022.6|2
1641288050000|2022-01-04 09:20:50|44042.6|44022.6|44041.6|44021.6|44042.6|44022.6|44039.1|44019.1|1
1641288060000|2022-01-04 09:21:00|44040.1|44020.1|44049.1|44029.1|44049.1|44029.1|44039.1|44019.1|5
1641288070000|2022-01-04 09:21:10|||||||||1
1641288080000|2022-01-04 09:21:20|44047.6|44027.6|44047.6|44027.6|44047.6|44027.6|44047.6|44027.6|2
1641288090000|2022-01-04 09:21:30|44046.2|44026.2|44047.6|44027.6|44047.6|44027.6|44046.2|44026.2|1
1641288110000|2022-01-04 09:21:50|44049.1|44029.1|44047.6|44027.6|44049.1|44029.1|44046.6|44026.6|2
1641288120000|2022-01-04 09:22:00|44049.1|44029.1|44059.1|44039.1|44061.6|44041.6|44049.1|44029.1|5
1641288130000|2022-01-04 09:22:10|||||||||2
1641288140000|2022-01-04 09:22:20|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|1
1641288150000|2022-01-04 09:22:30|44059.1|44039.1|44061.6|44041.6|44061.6|44041.6|44059.1|44039.1|2
1641288160000|2022-01-04 09:22:40|44059.1|44039.1|44060.6|44040.6|44060.6|44040.6|44059.1|44039.1|5
1641288170000|2022-01-04 09:22:50|44061.6|44041.6|44061.6|44041.6|44061.6|44041.6|44060.1|44040.1|0
1641288180000|2022-01-04 09:23:00|44059.1|44039.1|44064.1|44044.1|44064.1|44044.1|44059.1|44039.1|0
1641288190000|2022-01-04 09:23:10|44061.6|44041.6|44061.6|44041.6|44064.1|44044.1|44061.6|44041.6|2
1641288200000|2022-01-04 09:23:20|44063.1|44043.1|44062.6|44042.6|44064.1|44044.1|44062.6|44042.6|1
1641288210000|2022-01-04 09:23:30|44061.6|44041.6|44064.1|44044.1|44064.1|44044.1|44060.1|44040.1|1
1641288220000|2022-01-04 09:23:40|||||||||1
1641288230000|2022-01-04 09:23:50|44059.1|44039.1|44059.1|44039.1|44061.6|44041.6|44059.1|44039.1|2
1641288240000|2022-01-04 09:24:00|44062.1|44042.1|44064.1|44044.1|44064.1|44044.1|44062.1|44042.1|6
1641288250000|2022-01-04 09:24:10|||||||||1
1641288270000|2022-01-04 09:24:30|||||||||7
1641288280000|2022-01-04 09:24:40|44067.1|44047.1|44074.1|44054.1|44076.6|44056.6|44067.1|44047.1|16
1641288290000|2022-01-04 09:24:50|44075.1|44055.1|44080.6|44060.6|44080.6|44060.6|44075.1|44055.1|14
1641288300000|2022-01-04 09:25:00|44083.1|44063.1|44085.6|44065.6|44085.6|44065.6|44081.6|44061.6|9
1641288310000|2022-01-04 09:25:10|44086.6|44066.6|44084.1|44064.1|44089.1|44069.1|44084.1|44064.1|2
1641288320000|2022-01-04 09:25:20|44082.6|44062.6|44084.1|44064.1|44084.1|44064.1|44081.6|44061.6|2
1641288330000|2022-01-04 09:25:30|44082.6|44062.6|44079.1|44059.1|44082.6|44062.6|44079.1|44059.1|5
1641288340000|2022-01-04 09:25:40|44080.1|44060.1|44080.6|44060.6|44080.6|44060.6|44080.1|44060.1|6
1641288360000|2022-01-04 09:26:00|44079.1|44059.1|44076.6|44056.6|44079.1|44059.1|44076.6|44056.6|3
1641288370000|2022-01-04 09:26:10|44075.1|44055.1|44071.6|44051.6|44075.1|44055.1|44071.6|44051.6|5
1641288380000|2022-01-04 09:26:20|44065.1|44045.1|44062.6|44042.6|44065.1|44045.1|44062.6|44042.6|2
1641288400000|2022-01-04 09:26:40|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|44059.1|44039.1|6
1641288410000|2022-01-04 09:26:50|||||||||2
1641288420000|2022-01-04 09:27:00|||||||||2
1641288450000|2022-01-04 09:27:30|44062.6|44042.6|44066.6|44046.6|44069.1|44049.1|44062.6|44042.6|12
1641288460000|2022-01-04 09:27:40|44069.1|44049.1|44062.6|44042.6|44069.1|44049.1|44062.6|44042.6|2
1641288470000|2022-01-04 09:27:50|44063.7|44043.7|44062.6|44042.6|44065.1|44045.1|44062.6|44042.6|0
1641288480000|2022-01-04 09:28:00|44061.6|44041.6|44064.1|44044.1|44064.1|44044.1|44061.6|44041.6|2
1641288490000|2022-01-04 09:28:10|44061.6|44041.6|44061.6|44041.6|44064.1|44044.1|44061.6|44041.6|2
1641288500000|2022-01-04 09:28:20|44060.1|44040.1|44051.6|44031.6|44060.1|44040.1|44051.6|44031.6|5
1641288510000|2022-01-04 09:28:30|||||||||1
1641288520000|2022-01-04 09:28:40|44050.1|44030.1|44036.6|44016.6|44050.1|44030.1|44036.6|44016.6|0
1641288530000|2022-01-04 09:28:50|44034.1|44014.1|44039.1|44019.1|44039.1|44019.1|44034.1|44014.1|3
1641288540000|2022-01-04 09:29:00|44040.1|44020.1|44041.6|44021.6|44041.6|44021.6|44039.1|44019.1|3
1641288570000|2022-01-04 09:29:30|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|3
1641288580000|2022-01-04 09:29:40|44040.6|44020.6|44044.1|44024.1|44044.1|44024.1|44040.6|44020.6|3
1641288590000|2022-01-04 09:29:50|||||||||1
1641288600000|2022-01-04 09:30:00|44046.6|44026.6|44049.1|44029.1|44049.1|44029.1|44044.1|44024.1|2
1641288610000|2022-01-04 09:30:10|44051.6|44031.6|44051.6|44031.6|44051.6|44031.6|44051.6|44031.6|2
1641288620000|2022-01-04 09:30:20|44054.1|44034.1|44049.1|44029.1|44054.1|44034.1|44049.1|44029.1|2
1641288630000|2022-01-04 09:30:30|44050.6|44030.6|44051.6|44031.6|44051.6|44031.6|44050.6|44030.6|1
1641288650000|2022-01-04 09:30:50|44050.1|44030.1|44049.1|44029.1|44050.1|44030.1|44046.6|44026.6|2
1641288660000|2022-01-04 09:31:00|||||||||5
1641288680000|2022-01-04 09:31:20|44046.6|44026.6|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|3
1641288690000|2022-01-04 09:31:30|44048.1|44028.1|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|0
1641288700000|2022-01-04 09:31:40|44049.1|44029.1|44051.6|44031.6|44051.6|44031.6|44049.1|44029.1|3
1641288710000|2022-01-04 09:31:50|44052.6|44032.6|44051.6|44031.6|44054.1|44034.1|44051.6|44031.6|6
1641288720000|2022-01-04 09:32:00|44050.1|44030.1|44054.1|44034.1|44054.1|44034.1|44049.1|44029.1|2
1641288730000|2022-01-04 09:32:10|44051.6|44031.6|44049.1|44029.1|44051.6|44031.6|44049.1|44029.1|1
1641288740000|2022-01-04 09:32:20|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|4
1641288750000|2022-01-04 09:32:30|44045.1|44025.1|44047.6|44027.6|44047.6|44027.6|44045.1|44025.1|3
1641288760000|2022-01-04 09:32:40|44046.6|44026.6|44046.1|44026.1|44047.6|44027.6|44045.1|44025.1|5
1641288770000|2022-01-04 09:32:50|44045.1|44025.1|44046.6|44026.6|44046.6|44026.6|44045.1|44025.1|0
1641288780000|2022-01-04 09:33:00|44045.1|44025.1|44046.6|44026.6|44046.6|44026.6|44045.1|44025.1|0
1641288800000|2022-01-04 09:33:20|44048.1|44028.1|44049.1|44029.1|44049.1|44029.1|44048.1|44028.1|0
1641288810000|2022-01-04 09:33:30|44046.6|44026.6|44049.1|44029.1|44049.1|44029.1|44046.6|44026.6|2
1641288820000|2022-01-04 09:33:40|44045.6|44025.6|44046.6|44026.6|44049.1|44029.1|44044.1|44024.1|3
1641288830000|2022-01-04 09:33:50|44045.1|44025.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|0
1641288840000|2022-01-04 09:34:00|44045.1|44025.1|44049.1|44029.1|44049.1|44029.1|44044.1|44024.1|2
1641288850000|2022-01-04 09:34:10|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|44050.6|44030.6|1
1641288860000|2022-01-04 09:34:20|44051.6|44031.6|44059.1|44039.1|44059.1|44039.1|44051.6|44031.6|5
1641288870000|2022-01-04 09:34:30|44064.1|44044.1|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|2
1641288880000|2022-01-04 09:34:40|||||||||1
1641288890000|2022-01-04 09:34:50|44066.6|44046.6|44064.1|44044.1|44066.6|44046.6|44064.1|44044.1|2
1641288900000|2022-01-04 09:35:00|44065.6|44045.6|44061.6|44041.6|44066.6|44046.6|44061.6|44041.6|1
1641288930000|2022-01-04 09:35:30|44054.1|44034.1|44054.1|44034.1|44054.1|44034.1|44051.6|44031.6|4
1641288940000|2022-01-04 09:35:40|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|0
1641288960000|2022-01-04 09:36:00|44055.6|44035.6|44056.6|44036.6|44056.6|44036.6|44055.6|44035.6|3
1641288970000|2022-01-04 09:36:10|44055.1|44035.1|44054.1|44034.1|44056.6|44036.6|44054.1|44034.1|0
1641288980000|2022-01-04 09:36:20|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|44056.6|44036.6|1
1641289000000|2022-01-04 09:36:40|44055.1|44035.1|44049.1|44029.1|44055.1|44035.1|44049.1|44029.1|2
1641289010000|2022-01-04 09:36:50|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|44039.1|44019.1|3
1641289020000|2022-01-04 09:37:00|44040.6|44020.6|44041.6|44021.6|44041.6|44021.6|44040.6|44020.6|2
1641289030000|2022-01-04 09:37:10|44045.1|44025.1|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|6
1641289040000|2022-01-04 09:37:20|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|1
1641289050000|2022-01-04 09:37:30|44046.6|44026.6|44044.1|44024.1|44049.1|44029.1|44041.6|44021.6|7
1641289060000|2022-01-04 09:37:40|44045.6|44025.6|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|4
1641289070000|2022-01-04 09:37:50|44044.1|44024.1|44050.6|44030.6|44050.6|44030.6|44044.1|44024.1|1
1641289080000|2022-01-04 09:38:00|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|44049.1|44029.1|0
1641289090000|2022-01-04 09:38:10|44050.1|44030.1|44051.6|44031.6|44053.1|44033.1|44050.1|44030.1|5
1641289100000|2022-01-04 09:38:20|44049.1|44029.1|44045.1|44025.1|44049.1|44029.1|44045.1|44025.1|0
1641289110000|2022-01-04 09:38:30|44042.6|44022.6|44045.6|44025.6|44046.6|44026.6|44041.6|44021.6|6
1641289120000|2022-01-04 09:38:40|44046.6|44026.6|44046.6|44026.6|44046.6|44026.6|44044.1|44024.1|1
1641289130000|2022-01-04 09:38:50|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|1
1641289140000|2022-01-04 09:39:00|44046.6|44026.6|44046.6|44026.6|44049.1|44029.1|44046.6|44026.6|1
1641289180000|2022-01-04 09:39:40|44044.1|44024.1|44045.6|44025.6|44046.6|44026.6|44044.1|44024.1|3
1641289190000|2022-01-04 09:39:50|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|44044.1|44024.1|0
1641289200000|2022-01-04 09:40:00|44042.6|44022.6|44036.6|44016.6|44042.6|44022.6|44036.6|44016.6|2
1641289210000|2022-01-04 09:40:10|44035.1|44015.1|44035.6|44015.6|44036.6|44016.6|44035.1|44015.1|0
1641289220000|2022-01-04 09:40:20|44035.1|44015.1|44036.6|44016.6|44036.6|44016.6|44034.1|44014.1|0
1641289230000|2022-01-04 09:40:30|44035.1|44015.1|44036.6|44016.6|44036.6|44016.6|44034.1|44014.1|1
1641289240000|2022-01-04 09:40:40|44037.6|44017.6|44034.1|44014.1|44037.6|44017.6|44034.1|44014.1|3
1641289250000|2022-01-04 09:40:50|44029.1|44009.1|44019.1|43999.1|44029.1|44009.1|44019.1|43999.1|8
1641289260000|2022-01-04 09:41:00|44021.6|44001.6|44024.1|44004.1|44024.1|44004.1|44021.6|44001.6|2
1641289270000|2022-01-04 09:41:10|44019.1|43999.1|44016.6|43996.6|44019.1|43999.1|44016.6|43996.6|4
1641289280000|2022-01-04 09:41:20|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|4
1641289290000|2022-01-04 09:41:30|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|44014.1|43994.1|3
1641289300000|2022-01-04 09:41:40|44016.6|43996.6|44016.6|43996.6|44019.1|43999.1|44016.6|43996.6|2
1641289310000|2022-01-04 09:41:50|44015.6|43995.6|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|2
1641289320000|2022-01-04 09:42:00|44014.1|43994.1|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|7
1641289330000|2022-01-04 09:42:10|44014.1|43994.1|44013.6|43993.6|44016.6|43996.6|44013.6|43993.6|38
1641289350000|2022-01-04 09:42:30|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|44015.1|43995.1|1
1641289370000|2022-01-04 09:42:50|44013.6|43993.6|44013.6|43993.6|44017.6|43997.6|44013.6|43993.6|5
1641289380000|2022-01-04 09:43:00|44012.2|43992.2|44013.6|43993.6|44013.6|43993.6|44012.2|43992.2|2
1641289390000|2022-01-04 09:43:10|44012.6|43992.6|44013.6|43993.6|44013.6|43993.6|44012.6|43992.6|3
1641289400000|2022-01-04 09:43:20|44011.1|43991.1|44005.7|43985.7|44011.1|43991.1|44005.7|43985.7|9
1641289410000|2022-01-04 09:43:30|44004.7|43984.7|44007.6|43987.6|44007.6|43987.6|44004.7|43984.7|4
1641289420000|2022-01-04 09:43:40|44006.1|43986.1|44008.6|43988.6|44008.6|43988.6|44006.1|43986.1|1
1641289430000|2022-01-04 09:43:50|44011.1|43991.1|44007.6|43987.6|44011.1|43991.1|44007.6|43987.6|9
1641289440000|2022-01-04 09:44:00|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44006.1|43986.1|3
1641289470000|2022-01-04 09:44:30|44007.6|43987.6|44006.1|43986.1|44007.6|43987.6|44006.1|43986.1|0
1641289490000|2022-01-04 09:44:50|44007.6|43987.6|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|0
1641289500000|2022-01-04 09:45:00|44004.7|43984.7|44003.6|43983.6|44008.6|43988.6|44003.6|43983.6|3
1641289510000|2022-01-04 09:45:10|43998.6|43978.6|43996.1|43976.1|43998.6|43978.6|43996.1|43976.1|0
1641289520000|2022-01-04 09:45:20|43993.6|43973.6|43993.6|43973.6|43996.1|43976.1|43993.6|43973.6|3
1641289530000|2022-01-04 09:45:30|43992.2|43972.2|43993.6|43973.6|43993.6|43973.6|43992.2|43972.2|1
1641289550000|2022-01-04 09:45:50|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1641289560000|2022-01-04 09:46:00|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|1
1641289570000|2022-01-04 09:46:10|43992.2|43972.2|43991.1|43971.1|43992.2|43972.2|43991.1|43971.1|0
1641289580000|2022-01-04 09:46:20|||||||||4
1641289590000|2022-01-04 09:46:30|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|3
1641289600000|2022-01-04 09:46:40|44005.1|43985.1|44006.1|43986.1|44006.1|43986.1|44005.1|43985.1|0
1641289610000|2022-01-04 09:46:50|44005.1|43985.1|44001.1|43981.1|44006.1|43986.1|44001.1|43981.1|5
1641289620000|2022-01-04 09:47:00|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|2
1641289630000|2022-01-04 09:47:10|44005.1|43985.1|44003.6|43983.6|44005.1|43985.1|44003.6|43983.6|0
1641289640000|2022-01-04 09:47:20|44005.1|43985.1|44006.1|43986.1|44006.1|43986.1|44005.1|43985.1|0
1641289660000|2022-01-04 09:47:40|||||||||1
1641289680000|2022-01-04 09:48:00|44008.6|43988.6|44003.6|43983.6|44008.6|43988.6|44003.6|43983.6|5
1641289690000|2022-01-04 09:48:10|44006.1|43986.1|44008.6|43988.6|44008.6|43988.6|44006.1|43986.1|1
1641289700000|2022-01-04 09:48:20|44007.2|43987.2|44006.1|43986.1|44008.6|43988.6|44006.1|43986.1|1
1641289710000|2022-01-04 09:48:30|44004.7|43984.7|44003.6|43983.6|44004.7|43984.7|44003.6|43983.6|2
1641289720000|2022-01-04 09:48:40|44002.2|43982.2|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|1
1641289730000|2022-01-04 09:48:50|44006.1|43986.1|44001.1|43981.1|44006.1|43986.1|44001.1|43981.1|0
1641289740000|2022-01-04 09:49:00|44003.6|43983.6|44006.1|43986.1|44006.1|43986.1|44003.6|43983.6|2
1641289750000|2022-01-04 09:49:10|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|2
1641289760000|2022-01-04 09:49:20|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|0
1641289780000|2022-01-04 09:49:40|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|1
1641289790000|2022-01-04 09:49:50|44011.1|43991.1|44008.6|43988.6|44011.1|43991.1|44008.6|43988.6|2
1641289800000|2022-01-04 09:50:00|44011.1|43991.1|44011.1|43991.1|44012.6|43992.6|44008.6|43988.6|4
1641289810000|2022-01-04 09:50:10|44012.6|43992.6|44002.1|43982.1|44016.1|43996.1|44002.1|43982.1|6
1641289820000|2022-01-04 09:50:20|44003.6|43983.6|44002.1|43982.1|44003.6|43983.6|44002.1|43982.1|1
1641289830000|2022-01-04 09:50:30|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|0
1641289840000|2022-01-04 09:50:40|44002.6|43982.6|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|0
1641289850000|2022-01-04 09:50:50|44002.6|43982.6|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|0
1641289860000|2022-01-04 09:51:00|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|3
1641289870000|2022-01-04 09:51:10|44002.1|43982.1|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|1
1641289880000|2022-01-04 09:51:20|||||||||1
1641289890000|2022-01-04 09:51:30|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|0
1641289920000|2022-01-04 09:52:00|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|2
1641289930000|2022-01-04 09:52:10|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|3
1641289940000|2022-01-04 09:52:20|43990.1|43970.1|43978.6|43958.6|43990.1|43970.1|43978.6|43958.6|14
1641289950000|2022-01-04 09:52:30|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|3
1641289960000|2022-01-04 09:52:40|||||||||2
1641289970000|2022-01-04 09:52:50|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|43978.6|43958.6|2
1641289980000|2022-01-04 09:53:00|||||||||5
1641289990000|2022-01-04 09:53:10|43976.1|43956.1|43971.1|43951.1|43976.1|43956.1|43971.1|43951.1|4
1641290000000|2022-01-04 09:53:20|43963.6|43943.6|43963.6|43943.6|43966.1|43946.1|43962.1|43942.1|6
1641290010000|2022-01-04 09:53:30|43966.1|43946.1|43968.6|43948.6|43968.6|43948.6|43964.6|43944.6|3
1641290020000|2022-01-04 09:53:40|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|2
1641290030000|2022-01-04 09:53:50|43961.1|43941.1|43952.1|43932.1|43961.1|43941.1|43952.1|43932.1|23
1641290040000|2022-01-04 09:54:00|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43948.2|43928.2|3
1641290050000|2022-01-04 09:54:10|43947.1|43927.1|43946.1|43926.1|43948.6|43928.6|43946.1|43926.1|1
1641290060000|2022-01-04 09:54:20|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|43948.6|43928.6|2
1641290070000|2022-01-04 09:54:30|43951.1|43931.1|43958.6|43938.6|43958.6|43938.6|43951.1|43931.1|9
1641290080000|2022-01-04 09:54:40|43963.6|43943.6|43963.6|43943.6|43966.1|43946.1|43963.6|43943.6|0
1641290100000|2022-01-04 09:55:00|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|43966.1|43946.1|1
1641290110000|2022-01-04 09:55:10|||||||||1
1641290120000|2022-01-04 09:55:20|43964.6|43944.6|43961.1|43941.1|43964.6|43944.6|43961.1|43941.1|3
1641290130000|2022-01-04 09:55:30|43959.6|43939.6|43958.6|43938.6|43959.6|43939.6|43954.6|43934.6|7
1641290140000|2022-01-04 09:55:40|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|43960.1|43940.1|0
1641290150000|2022-01-04 09:55:50|43961.6|43941.6|43966.1|43946.1|43966.1|43946.1|43961.6|43941.6|1
1641290160000|2022-01-04 09:56:00|43970.1|43950.1|43971.1|43951.1|43975.1|43955.1|43970.1|43950.1|3
1641290170000|2022-01-04 09:56:10|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43971.1|43951.1|1
1641290180000|2022-01-04 09:56:20|43972.1|43952.1|43971.1|43951.1|43972.1|43952.1|43971.1|43951.1|0
1641290190000|2022-01-04 09:56:30|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|0
1641290230000|2022-01-04 09:57:10|43974.6|43954.6|43978.6|43958.6|43978.6|43958.6|43974.6|43954.6|1
1641290250000|2022-01-04 09:57:30|43976.1|43956.1|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|3
1641290260000|2022-01-04 09:57:40|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|1
1641290270000|2022-01-04 09:57:50|43971.1|43951.1|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|0
1641290280000|2022-01-04 09:58:00|43971.1|43951.1|43978.6|43958.6|43978.6|43958.6|43971.1|43951.1|2
1641290300000|2022-01-04 09:58:20|43977.6|43957.6|43978.6|43958.6|43981.1|43961.1|43977.6|43957.6|4
1641290310000|2022-01-04 09:58:30|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|2
1641290320000|2022-01-04 09:58:40|43974.6|43954.6|43973.6|43953.6|43974.6|43954.6|43973.6|43953.6|0
1641290330000|2022-01-04 09:58:50|43976.1|43956.1|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|1
1641290340000|2022-01-04 09:59:00|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|1
1641290350000|2022-01-04 09:59:10|43982.1|43962.1|43981.1|43961.1|43982.1|43962.1|43981.1|43961.1|0
1641290360000|2022-01-04 09:59:20|43980.1|43960.1|43978.6|43958.6|43980.1|43960.1|43978.6|43958.6|2
1641290370000|2022-01-04 09:59:30|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|1
1641290380000|2022-01-04 09:59:40|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|1
1641290390000|2022-01-04 09:59:50|43978.6|43958.6|43981.1|43961.1|43981.1|43961.1|43976.1|43956.1|4
1641290400000|2022-01-04 10:00:00|43983.6|43963.6|43990.1|43970.1|43991.6|43971.6|43983.6|43963.6|9
1641290420000|2022-01-04 10:00:20|43991.6|43971.6|43995.1|43975.1|43995.1|43975.1|43991.6|43971.6|5
1641290430000|2022-01-04 10:00:30|43996.6|43976.6|44003.6|43983.6|44003.6|43983.6|43995.1|43975.1|5
1641290440000|2022-01-04 10:00:40|||||||||5
1641290450000|2022-01-04 10:00:50|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|2
1641290460000|2022-01-04 10:01:00|44007.6|43987.6|44006.1|43986.1|44007.6|43987.6|44006.1|43986.1|2
1641290470000|2022-01-04 10:01:10|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|44008.6|43988.6|0
1641290480000|2022-01-04 10:01:20|44010.1|43990.1|44011.1|43991.1|44011.1|43991.1|44010.1|43990.1|5
1641290490000|2022-01-04 10:01:30|44012.6|43992.6|44013.6|43993.6|44013.6|43993.6|44012.6|43992.6|5
1641290500000|2022-01-04 10:01:40|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|0
1641290510000|2022-01-04 10:01:50|44011.1|43991.1|44012.6|43992.6|44012.6|43992.6|44008.6|43988.6|4
1641290520000|2022-01-04 10:02:00|44013.6|43993.6|44011.1|43991.1|44013.6|43993.6|44011.1|43991.1|1
1641290530000|2022-01-04 10:02:10|44008.6|43988.6|44011.1|43991.1|44011.1|43991.1|44008.6|43988.6|0
1641290540000|2022-01-04 10:02:20|44012.6|43992.6|44013.6|43993.6|44013.6|43993.6|44012.6|43992.6|1
1641290550000|2022-01-04 10:02:30|44016.1|43996.1|44021.1|44001.1|44022.6|44002.6|44016.1|43996.1|5
1641290560000|2022-01-04 10:02:40|44023.6|44003.6|44021.1|44001.1|44026.1|44006.1|44021.1|44001.1|4
1641290580000|2022-01-04 10:03:00|44018.6|43998.6|44019.6|43999.6|44021.1|44001.1|44018.6|43998.6|2
1641290590000|2022-01-04 10:03:10|44018.6|43998.6|44016.1|43996.1|44018.6|43998.6|44013.6|43993.6|0
1641290600000|2022-01-04 10:03:20|44014.6|43994.6|44013.6|43993.6|44016.1|43996.1|44013.6|43993.6|0
1641290610000|2022-01-04 10:03:30|44018.6|43998.6|44011.1|43991.1|44018.6|43998.6|44011.1|43991.1|1
1641290620000|2022-01-04 10:03:40|44012.6|43992.6|44013.6|43993.6|44016.1|43996.1|44011.1|43991.1|3
1641290630000|2022-01-04 10:03:50|44012.1|43992.1|44011.1|43991.1|44012.1|43992.1|44011.1|43991.1|1
1641290640000|2022-01-04 10:04:00|||||||||1
1641290650000|2022-01-04 10:04:10|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|44006.1|43986.1|1
1641290660000|2022-01-04 10:04:20|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|1
1641290670000|2022-01-04 10:04:30|44008.2|43988.2|44006.1|43986.1|44008.2|43988.2|44006.1|43986.1|1
1641290680000|2022-01-04 10:04:40|44003.6|43983.6|44000.1|43980.1|44003.6|43983.6|44000.1|43980.1|3
1641290690000|2022-01-04 10:04:50|44004.6|43984.6|44003.6|43983.6|44004.6|43984.6|44003.6|43983.6|8
1641290700000|2022-01-04 10:05:00|44002.1|43982.1|44002.6|43982.6|44003.6|43983.6|44001.1|43981.1|3
1641290710000|2022-01-04 10:05:10|44003.6|43983.6|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|0
1641290720000|2022-01-04 10:05:20|44000.1|43980.1|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|0
1641290730000|2022-01-04 10:05:30|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43994.6|43974.6|0
1641290740000|2022-01-04 10:05:40|43994.6|43974.6|43993.6|43973.6|43995.1|43975.1|43993.6|43973.6|1
1641290750000|2022-01-04 10:05:50|||||||||1
1641290760000|2022-01-04 10:06:00|||||||||1
1641290770000|2022-01-04 10:06:10|43992.1|43972.1|43989.6|43969.6|43992.6|43972.6|43989.6|43969.6|3
1641290780000|2022-01-04 10:06:20|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1641290810000|2022-01-04 10:06:50|43989.6|43969.6|43989.6|43969.6|43990.1|43970.1|43986.1|43966.1|3
1641290820000|2022-01-04 10:07:00|43988.6|43968.6|43988.6|43968.6|43991.1|43971.1|43988.6|43968.6|0
1641290830000|2022-01-04 10:07:10|43989.6|43969.6|43998.6|43978.6|43998.6|43978.6|43989.6|43969.6|1
1641290840000|2022-01-04 10:07:20|43999.6|43979.6|44002.6|43982.6|44002.6|43982.6|43999.6|43979.6|4
1641290870000|2022-01-04 10:07:50|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|1
1641290880000|2022-01-04 10:08:00|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|1
1641290900000|2022-01-04 10:08:20|44001.1|43981.1|43998.6|43978.6|44001.1|43981.1|43997.6|43977.6|1
1641290910000|2022-01-04 10:08:30|44001.1|43981.1|44002.6|43982.6|44002.6|43982.6|44001.1|43981.1|3
1641290920000|2022-01-04 10:08:40|44003.6|43983.6|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|1
1641290930000|2022-01-04 10:08:50|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|0
1641290940000|2022-01-04 10:09:00|44001.1|43981.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|0
1641290950000|2022-01-04 10:09:10|44002.1|43982.1|44002.1|43982.1|44005.1|43985.1|44001.1|43981.1|1
1641290970000|2022-01-04 10:09:30|44001.1|43981.1|44001.1|43981.1|44002.1|43982.1|44001.1|43981.1|2
1641290980000|2022-01-04 10:09:40|44000.1|43980.1|43997.1|43977.1|44000.1|43980.1|43997.1|43977.1|3
1641290990000|2022-01-04 10:09:50|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|1
1641291000000|2022-01-04 10:10:00|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|0
1641291010000|2022-01-04 10:10:10|43992.6|43972.6|43993.6|43973.6|43993.6|43973.6|43992.6|43972.6|0
1641291030000|2022-01-04 10:10:30|43992.1|43972.1|43991.1|43971.1|43992.1|43972.1|43991.1|43971.1|3
1641291040000|2022-01-04 10:10:40|43992.1|43972.1|44003.6|43983.6|44003.6|43983.6|43992.1|43972.1|6
1641291050000|2022-01-04 10:10:50|44005.1|43985.1|44008.6|43988.6|44008.6|43988.6|44005.1|43985.1|0
1641291060000|2022-01-04 10:11:00|44006.1|43986.1|43982.1|43962.1|44006.1|43986.1|43982.1|43962.1|11
1641291070000|2022-01-04 10:11:10|43981.1|43961.1|43982.6|43962.6|43983.6|43963.6|43981.1|43961.1|2
1641291080000|2022-01-04 10:11:20|43983.6|43963.6|43983.6|43963.6|43985.1|43965.1|43983.6|43963.6|0
1641291090000|2022-01-04 10:11:30|43982.1|43962.1|43986.1|43966.1|43986.1|43966.1|43982.1|43962.1|1
1641291100000|2022-01-04 10:11:40|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|0
1641291110000|2022-01-04 10:11:50|43985.1|43965.1|43986.1|43966.1|43986.1|43966.1|43985.1|43965.1|0
1641291120000|2022-01-04 10:12:00|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|2
1641291130000|2022-01-04 10:12:10|43990.1|43970.1|43996.1|43976.1|43996.1|43976.1|43990.1|43970.1|5
1641291160000|2022-01-04 10:12:40|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|1
1641291170000|2022-01-04 10:12:50|44001.1|43981.1|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|0
1641291180000|2022-01-04 10:13:00|44002.6|43982.6|44001.1|43981.1|44002.6|43982.6|43998.6|43978.6|10
1641291200000|2022-01-04 10:13:20|44003.6|43983.6|44003.6|43983.6|44003.6|43983.6|44001.1|43981.1|0
1641291210000|2022-01-04 10:13:30|44002.1|43982.1|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|3
1641291220000|2022-01-04 10:13:40|44002.1|43982.1|44001.1|43981.1|44003.6|43983.6|44001.1|43981.1|1
1641291230000|2022-01-04 10:13:50|43998.6|43978.6|43997.1|43977.1|43998.6|43978.6|43997.1|43977.1|5
1641291250000|2022-01-04 10:14:10|43992.1|43972.1|43993.6|43973.6|43993.6|43973.6|43992.1|43972.1|3
1641291260000|2022-01-04 10:14:20|43991.1|43971.1|43994.6|43974.6|43995.1|43975.1|43991.1|43971.1|0
1641291270000|2022-01-04 10:14:30|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43992.6|43972.6|2
1641291290000|2022-01-04 10:14:50|||||||||1
1641291300000|2022-01-04 10:15:00|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|0
1641291310000|2022-01-04 10:15:10|||||||||1
1641291320000|2022-01-04 10:15:20|43991.1|43971.1|43993.6|43973.6|43993.6|43973.6|43991.1|43971.1|1
1641291330000|2022-01-04 10:15:30|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|2
1641291340000|2022-01-04 10:15:40|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|43997.1|43977.1|0
1641291350000|2022-01-04 10:15:50|43996.1|43976.1|43998.6|43978.6|44000.1|43980.1|43996.1|43976.1|3
1641291360000|2022-01-04 10:16:00|44000.1|43980.1|43991.1|43971.1|44001.1|43981.1|43991.1|43971.1|1
1641291370000|2022-01-04 10:16:10|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|2
1641291380000|2022-01-04 10:16:20|43985.1|43965.1|43981.1|43961.1|43985.1|43965.1|43981.1|43961.1|5
1641291390000|2022-01-04 10:16:30|43979.6|43959.6|43981.1|43961.1|43981.1|43961.1|43978.6|43958.6|1
1641291400000|2022-01-04 10:16:40|43982.6|43962.6|43982.1|43962.1|43982.6|43962.6|43982.1|43962.1|5
1641291410000|2022-01-04 10:16:50|43981.1|43961.1|43988.6|43968.6|43988.6|43968.6|43981.1|43961.1|2
1641291420000|2022-01-04 10:17:00|43990.1|43970.1|43991.1|43971.1|43991.1|43971.1|43990.1|43970.1|0
1641291430000|2022-01-04 10:17:10|43988.1|43968.1|43986.1|43966.1|43991.1|43971.1|43986.1|43966.1|4
1641291440000|2022-01-04 10:17:20|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|2
1641291450000|2022-01-04 10:17:30|43986.1|43966.1|43979.1|43959.1|43986.1|43966.1|43978.6|43958.6|6
1641291460000|2022-01-04 10:17:40|43980.1|43960.1|43977.6|43957.6|43980.1|43960.1|43977.6|43957.6|2
1641291470000|2022-01-04 10:17:50|43966.1|43946.1|43966.1|43946.1|43968.6|43948.6|43966.1|43946.1|3
1641291480000|2022-01-04 10:18:00|43968.6|43948.6|43964.6|43944.6|43968.6|43948.6|43964.6|43944.6|2
1641291490000|2022-01-04 10:18:10|43963.6|43943.6|43968.6|43948.6|43968.6|43948.6|43963.6|43943.6|4
1641291500000|2022-01-04 10:18:20|43967.1|43947.1|43968.6|43948.6|43968.6|43948.6|43967.1|43947.1|4
1641291550000|2022-01-04 10:19:10|43971.6|43951.6|43977.1|43957.1|43977.1|43957.1|43971.6|43951.6|10
1641291560000|2022-01-04 10:19:20|43974.6|43954.6|43946.1|43926.1|43974.6|43954.6|43943.6|43923.6|15
1641291570000|2022-01-04 10:19:30|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|1
1641291580000|2022-01-04 10:19:40|43948.6|43928.6|43951.1|43931.1|43951.1|43931.1|43948.6|43928.6|0
1641291590000|2022-01-04 10:19:50|43949.6|43929.6|43953.6|43933.6|43953.6|43933.6|43949.6|43929.6|1
1641291600000|2022-01-04 10:20:00|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|43956.1|43936.1|3
1641291610000|2022-01-04 10:20:10|43957.6|43937.6|43943.6|43923.6|43957.6|43937.6|43943.6|43923.6|5
1641291620000|2022-01-04 10:20:20|43946.1|43926.1|43941.1|43921.1|43946.1|43926.1|43941.1|43921.1|5
1641291630000|2022-01-04 10:20:30|||||||||1
1641291640000|2022-01-04 10:20:40|43943.6|43923.6|43943.6|43923.6|43943.6|43923.6|43942.1|43922.1|3
1641291660000|2022-01-04 10:21:00|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|43941.1|43921.1|0
1641291670000|2022-01-04 10:21:10|43943.6|43923.6|43946.1|43926.1|43946.1|43926.1|43943.6|43923.6|2
1641291680000|2022-01-04 10:21:20|43948.6|43928.6|43948.6|43928.6|43950.1|43930.1|43948.6|43928.6|6
1641291690000|2022-01-04 10:21:30|43951.1|43931.1|43952.1|43932.1|43952.1|43932.1|43950.1|43930.1|3
1641291710000|2022-01-04 10:21:50|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|43951.1|43931.1|0
1641291720000|2022-01-04 10:22:00|43952.6|43932.6|43956.1|43936.1|43956.1|43936.1|43951.1|43931.1|2
1641291730000|2022-01-04 10:22:10|||||||||2
1641291740000|2022-01-04 10:22:20|43958.6|43938.6|43982.1|43962.1|43982.1|43962.1|43957.1|43937.1|12
1641291750000|2022-01-04 10:22:30|43981.1|43961.1|43982.6|43962.6|43982.6|43962.6|43981.1|43961.1|2
1641291760000|2022-01-04 10:22:40|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|0
1641291770000|2022-01-04 10:22:50|43985.1|43965.1|43981.1|43961.1|43985.1|43965.1|43981.1|43961.1|5
1641291780000|2022-01-04 10:23:00|43976.1|43956.1|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|9
1641291790000|2022-01-04 10:23:10|43976.1|43956.1|43978.6|43958.6|43978.6|43958.6|43973.6|43953.6|5
1641291800000|2022-01-04 10:23:20|43981.1|43961.1|43978.6|43958.6|43981.1|43961.1|43978.6|43958.6|2
1641291810000|2022-01-04 10:23:30|||||||||1
1641291820000|2022-01-04 10:23:40|43977.1|43957.1|43978.6|43958.6|43978.6|43958.6|43976.1|43956.1|1
1641291830000|2022-01-04 10:23:50|43981.1|43961.1|43986.1|43966.1|43986.1|43966.1|43981.1|43961.1|6
1641291840000|2022-01-04 10:24:00|43983.6|43963.6|43988.6|43968.6|43988.6|43968.6|43983.6|43963.6|1
1641291860000|2022-01-04 10:24:20|43991.1|43971.1|43986.1|43966.1|43991.1|43971.1|43986.1|43966.1|5
1641291870000|2022-01-04 10:24:30|43989.6|43969.6|43988.6|43968.6|43989.6|43969.6|43988.6|43968.6|3
1641291880000|2022-01-04 10:24:40|43986.1|43966.1|43982.6|43962.6|43986.1|43966.1|43981.1|43961.1|7
1641291890000|2022-01-04 10:24:50|43981.1|43961.1|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|3
1641291900000|2022-01-04 10:25:00|43977.6|43957.6|43978.6|43958.6|43979.6|43959.6|43977.1|43957.1|2
1641291910000|2022-01-04 10:25:10|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|43976.1|43956.1|1
1641291930000|2022-01-04 10:25:30|43973.6|43953.6|43972.1|43952.1|43973.6|43953.6|43972.1|43952.1|4
1641291940000|2022-01-04 10:25:40|43969.6|43949.6|43966.1|43946.1|43969.6|43949.6|43966.1|43946.1|2
1641291950000|2022-01-04 10:25:50|43968.6|43948.6|43962.6|43942.6|43968.6|43948.6|43962.6|43942.6|3
1641291960000|2022-01-04 10:26:00|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|43963.6|43943.6|0
1641291970000|2022-01-04 10:26:10|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|43968.6|43948.6|6
1641292010000|2022-01-04 10:26:50|43970.1|43950.1|43976.1|43956.1|43976.1|43956.1|43970.1|43950.1|2
1641292030000|2022-01-04 10:27:10|||||||||1
1641292070000|2022-01-04 10:27:50|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1641292080000|2022-01-04 10:28:00|43968.6|43948.6|43971.1|43951.1|43971.1|43951.1|43968.6|43948.6|0
1641292090000|2022-01-04 10:28:10|43973.6|43953.6|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|1
1641292100000|2022-01-04 10:28:20|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43969.6|43949.6|1
1641292160000|2022-01-04 10:29:20|43971.1|43951.1|43973.6|43953.6|43973.6|43953.6|43968.6|43948.6|3
1641292180000|2022-01-04 10:29:40|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|43971.1|43951.1|1
1641292200000|2022-01-04 10:30:00|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|43973.6|43953.6|2
1641292230000|2022-01-04 10:30:30|||||||||2
1641292240000|2022-01-04 10:30:40|43972.1|43952.1|43973.6|43953.6|43973.6|43953.6|43972.1|43952.1|0
1641292250000|2022-01-04 10:30:50|43971.1|43951.1|43971.1|43951.1|43973.6|43953.6|43971.1|43951.1|1
1641292260000|2022-01-04 10:31:00|43973.6|43953.6|43973.6|43953.6|43976.1|43956.1|43973.6|43953.6|2
1641292280000|2022-01-04 10:31:20|43976.1|43956.1|43986.1|43966.1|43986.1|43966.1|43976.1|43956.1|11
1641292290000|2022-01-04 10:31:30|43988.6|43968.6|43991.1|43971.1|43991.1|43971.1|43986.1|43966.1|5
1641292300000|2022-01-04 10:31:40|43986.1|43966.1|43981.1|43961.1|43986.1|43966.1|43981.1|43961.1|6
1641292310000|2022-01-04 10:31:50|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|43982.6|43962.6|1
1641292320000|2022-01-04 10:32:00|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|0
1641292330000|2022-01-04 10:32:10|||||||||2
1641292340000|2022-01-04 10:32:20|43982.1|43962.1|43976.1|43956.1|43982.1|43962.1|43976.1|43956.1|1
1641292350000|2022-01-04 10:32:30|43978.6|43958.6|43981.1|43961.1|43981.1|43961.1|43978.6|43958.6|1
1641292360000|2022-01-04 10:32:40|43978.6|43958.6|43976.1|43956.1|43978.6|43958.6|43976.1|43956.1|0
1641292370000|2022-01-04 10:32:50|43978.6|43958.6|43976.1|43956.1|43981.1|43961.1|43976.1|43956.1|2
1641292380000|2022-01-04 10:33:00|43977.6|43957.6|43978.6|43958.6|43980.1|43960.1|43977.6|43957.6|4
1641292390000|2022-01-04 10:33:10|43979.6|43959.6|43978.6|43958.6|43981.1|43961.1|43977.6|43957.6|0
1641292400000|2022-01-04 10:33:20|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|43981.1|43961.1|6
1641292420000|2022-01-04 10:33:40|43987.6|43967.6|43991.1|43971.1|43991.1|43971.1|43987.6|43967.6|3
1641292430000|2022-01-04 10:33:50|||||||||1
1641292440000|2022-01-04 10:34:00|43996.1|43976.1|43992.1|43972.1|43996.1|43976.1|43991.1|43971.1|13
1641292450000|2022-01-04 10:34:10|43992.6|43972.6|43994.6|43974.6|43998.6|43978.6|43992.6|43972.6|1
1641292460000|2022-01-04 10:34:20|43993.6|43973.6|43993.6|43973.6|43998.6|43978.6|43993.6|43973.6|3
1641292470000|2022-01-04 10:34:30|43994.6|43974.6|43993.6|43973.6|43994.6|43974.6|43993.6|43973.6|6
1641292480000|2022-01-04 10:34:40|43994.6|43974.6|43996.1|43976.1|43996.1|43976.1|43993.6|43973.6|0
1641292500000|2022-01-04 10:35:00|43994.6|43974.6|43991.1|43971.1|43994.6|43974.6|43991.1|43971.1|1
1641292510000|2022-01-04 10:35:10|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|2
1641292530000|2022-01-04 10:35:30|43991.1|43971.1|43992.6|43972.6|43996.1|43976.1|43991.1|43971.1|2
1641292540000|2022-01-04 10:35:40|43993.6|43973.6|43993.6|43973.6|43993.6|43973.6|43991.1|43971.1|9
1641292550000|2022-01-04 10:35:50|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|0
1641292560000|2022-01-04 10:36:00|43997.6|43977.6|44001.1|43981.1|44002.6|43982.6|43997.6|43977.6|2
1641292570000|2022-01-04 10:36:10|44000.1|43980.1|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|1
1641292580000|2022-01-04 10:36:20|44001.1|43981.1|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|1
1641292590000|2022-01-04 10:36:30|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|44001.1|43981.1|0
1641292600000|2022-01-04 10:36:40|||||||||1
1641292610000|2022-01-04 10:36:50|44002.6|43982.6|44001.1|43981.1|44006.1|43986.1|44001.1|43981.1|14
1641292620000|2022-01-04 10:37:00|43999.6|43979.6|43998.6|43978.6|44001.1|43981.1|43998.6|43978.6|4
1641292630000|2022-01-04 10:37:10|43996.1|43976.1|43991.1|43971.1|43996.1|43976.1|43991.1|43971.1|4
1641292650000|2022-01-04 10:37:30|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|43986.1|43966.1|5
1641292660000|2022-01-04 10:37:40|43988.6|43968.6|43993.6|43973.6|43995.1|43975.1|43988.6|43968.6|10
1641292680000|2022-01-04 10:38:00|43995.1|43975.1|43993.6|43973.6|43996.1|43976.1|43991.1|43971.1|1
1641292700000|2022-01-04 10:38:20|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|43991.1|43971.1|4
1641292710000|2022-01-04 10:38:30|43989.6|43969.6|43988.6|43968.6|43991.1|43971.1|43986.1|43966.1|4
1641292720000|2022-01-04 10:38:40|43989.6|43969.6|43986.1|43966.1|43989.6|43969.6|43986.1|43966.1|0
1641292730000|2022-01-04 10:38:50|43988.6|43968.6|43988.6|43968.6|43990.1|43970.1|43988.6|43968.6|1
1641292740000|2022-01-04 10:39:00|43990.1|43970.1|43986.1|43966.1|43991.1|43971.1|43986.1|43966.1|4
1641292760000|2022-01-04 10:39:20|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|1
1641292780000|2022-01-04 10:39:40|43981.1|43961.1|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|4
1641292790000|2022-01-04 10:39:50|43982.6|43962.6|43982.6|43962.6|43983.6|43963.6|43981.1|43961.1|1
1641292800000|2022-01-04 10:40:00|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43981.1|43961.1|3
1641292810000|2022-01-04 10:40:10|43984.6|43964.6|43984.6|43964.6|43986.1|43966.1|43983.6|43963.6|1
1641292820000|2022-01-04 10:40:20|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|43983.6|43963.6|0
1641292830000|2022-01-04 10:40:30|43981.1|43961.1|43986.1|43966.1|43986.1|43966.1|43981.1|43961.1|0
1641292840000|2022-01-04 10:40:40|43984.6|43964.6|43983.6|43963.6|43984.6|43964.6|43983.6|43963.6|0
1641292850000|2022-01-04 10:40:50|43985.1|43965.1|43984.6|43964.6|43985.1|43965.1|43984.6|43964.6|0
1641292860000|2022-01-04 10:41:00|43983.6|43963.6|43986.1|43966.1|43986.1|43966.1|43983.6|43963.6|0
1641292870000|2022-01-04 10:41:10|43984.6|43964.6|43983.6|43963.6|43984.6|43964.6|43983.6|43963.6|1
1641292880000|2022-01-04 10:41:20|43985.1|43965.1|43988.6|43968.6|43988.6|43968.6|43985.1|43965.1|1
1641292890000|2022-01-04 10:41:30|||||||||1
1641292920000|2022-01-04 10:42:00|43990.1|43970.1|43993.6|43973.6|43993.6|43973.6|43990.1|43970.1|1
1641292940000|2022-01-04 10:42:20|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|43996.1|43976.1|2
1641292950000|2022-01-04 10:42:30|43998.6|43978.6|44001.1|43981.1|44001.1|43981.1|43998.6|43978.6|5
1641292960000|2022-01-04 10:42:40|44003.6|43983.6|44001.1|43981.1|44005.1|43985.1|44001.1|43981.1|3
1641292970000|2022-01-04 10:42:50|44003.6|43983.6|44003.6|43983.6|44006.1|43986.1|44001.1|43981.1|5
1641292980000|2022-01-04 10:43:00|44004.6|43984.6|44006.1|43986.1|44006.1|43986.1|44004.6|43984.6|3
1641292990000|2022-01-04 10:43:10|44008.6|43988.6|44011.1|43991.1|44011.1|43991.1|44008.6|43988.6|5
1641293000000|2022-01-04 10:43:20|44013.6|43993.6|44016.1|43996.1|44016.1|43996.1|44013.6|43993.6|6
1641293010000|2022-01-04 10:43:30|44018.6|43998.6|44016.1|43996.1|44018.6|43998.6|44016.1|43996.1|1
1641293020000|2022-01-04 10:43:40|44018.6|43998.6|44016.1|43996.1|44021.1|44001.1|44016.1|43996.1|9
1641293030000|2022-01-04 10:43:50|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|44018.6|43998.6|1
1641293040000|2022-01-04 10:44:00|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|44019.6|43999.6|0
1641293060000|2022-01-04 10:44:20|||||||||2
1641293070000|2022-01-04 10:44:30|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|1
1641293080000|2022-01-04 10:44:40|44022.6|44002.6|44025.1|44005.1|44025.1|44005.1|44022.6|44002.6|8
1641293090000|2022-01-04 10:44:50|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|44022.6|44002.6|1
1641293100000|2022-01-04 10:45:00|44024.1|44004.1|44023.6|44003.6|44024.1|44004.1|44023.6|44003.6|1
1641293110000|2022-01-04 10:45:10|44021.1|44001.1|44021.1|44001.1|44023.6|44003.6|44021.1|44001.1|9
1641293120000|2022-01-04 10:45:20|44019.6|43999.6|44011.1|43991.1|44019.6|43999.6|44011.1|43991.1|6
1641293130000|2022-01-04 10:45:30|44009.6|43989.6|44001.1|43981.1|44009.6|43989.6|44001.1|43981.1|11
1641293150000|2022-01-04 10:45:50|43996.1|43976.1|43991.1|43971.1|43996.1|43976.1|43990.1|43970.1|8
1641293160000|2022-01-04 10:46:00|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|43988.6|43968.6|1
1641293180000|2022-01-04 10:46:20|43990.1|43970.1|43988.6|43968.6|43990.1|43970.1|43986.1|43966.1|4
1641293190000|2022-01-04 10:46:30|43990.1|43970.1|43988.6|43968.6|43990.1|43970.1|43988.6|43968.6|1
1641293200000|2022-01-04 10:46:40|||||||||4
1641293210000|2022-01-04 10:46:50|43987.1|43967.1|43986.1|43966.1|43987.1|43967.1|43986.1|43966.1|0
1641293220000|2022-01-04 10:47:00|43988.6|43968.6|43983.6|43963.6|43988.6|43968.6|43983.6|43963.6|3
1641293230000|2022-01-04 10:47:10|43984.6|43964.6|43988.6|43968.6|43988.6|43968.6|43984.6|43964.6|2
1641293240000|2022-01-04 10:47:20|43987.6|43967.6|43983.6|43963.6|43987.6|43967.6|43983.6|43963.6|10
1641293250000|2022-01-04 10:47:30|43982.1|43962.1|43981.1|43961.1|43983.6|43963.6|43981.1|43961.1|0
1641293260000|2022-01-04 10:47:40|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|2
1641293270000|2022-01-04 10:47:50|43978.1|43958.1|43974.6|43954.6|43978.1|43958.1|43973.6|43953.6|3
1641293280000|2022-01-04 10:48:00|43971.1|43951.1|43968.6|43948.6|43971.1|43951.1|43968.6|43948.6|12
1641293290000|2022-01-04 10:48:10|43964.6|43944.6|43961.1|43941.1|43964.6|43944.6|43961.1|43941.1|5
1641293300000|2022-01-04 10:48:20|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|43958.6|43938.6|1
1641293310000|2022-01-04 10:48:30|||||||||1
1641293320000|2022-01-04 10:48:40|43960.1|43940.1|43958.6|43938.6|43960.1|43940.1|43958.6|43938.6|0
1641293330000|2022-01-04 10:48:50|||||||||1
1641293340000|2022-01-04 10:49:00|43957.6|43937.6|43954.6|43934.6|43958.6|43938.6|43954.6|43934.6|2
1641293350000|2022-01-04 10:49:10|43956.1|43936.1|43951.1|43931.1|43956.1|43936.1|43951.1|43931.1|0
1641293360000|2022-01-04 10:49:20|||||||||2
1641293370000|2022-01-04 10:49:30|43944.6|43924.6|43944.6|43924.6|43944.6|43924.6|43944.6|43924.6|3
1641293380000|2022-01-04 10:49:40|43943.6|43923.6|43941.1|43921.1|43943.6|43923.6|43941.1|43921.1|1
1641293390000|2022-01-04 10:49:50|||||||||1
1641293400000|2022-01-04 10:50:00|43943.6|43923.6|43946.1|43926.1|43946.1|43926.1|43941.1|43921.1|4
1641293410000|2022-01-04 10:50:10|43939.6|43919.6|43932.1|43912.1|43939.6|43919.6|43931.1|43911.1|26
1641293430000|2022-01-04 10:50:30|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|43933.6|43913.6|1
1641293450000|2022-01-04 10:50:50|||||||||3
1641293460000|2022-01-04 10:51:00|43932.1|43912.1|43931.1|43911.1|43932.1|43912.1|43931.1|43911.1|2
1641293480000|2022-01-04 10:51:20|43929.6|43909.6|43931.1|43911.1|43931.1|43911.1|43929.6|43909.6|4
1641293490000|2022-01-04 10:51:30|43929.6|43909.6|43931.1|43911.1|43931.1|43911.1|43928.6|43908.6|14
1641293500000|2022-01-04 10:51:40|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|1
1641293510000|2022-01-04 10:51:50|43937.1|43917.1|43936.1|43916.1|43938.6|43918.6|43936.1|43916.1|3
1641293520000|2022-01-04 10:52:00|43937.6|43917.6|43939.6|43919.6|43941.1|43921.1|43937.6|43917.6|7
1641293530000|2022-01-04 10:52:10|43940.1|43920.1|43935.1|43915.1|43940.1|43920.1|43935.1|43915.1|6
1641293540000|2022-01-04 10:52:20|43933.6|43913.6|43931.1|43911.1|43933.6|43913.6|43931.1|43911.1|2
1641293550000|2022-01-04 10:52:30|43932.1|43912.1|43934.6|43914.6|43934.6|43914.6|43932.1|43912.1|14
1641293560000|2022-01-04 10:52:40|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|43936.1|43916.1|2
1641293570000|2022-01-04 10:52:50|||||||||1
1641293580000|2022-01-04 10:53:00|43934.6|43914.6|43931.1|43911.1|43934.6|43914.6|43931.1|43911.1|4
1641293590000|2022-01-04 10:53:10|43927.1|43907.1|43926.1|43906.1|43927.1|43907.1|43926.1|43906.1|2
1641293600000|2022-01-04 10:53:20|43924.6|43904.6|43923.6|43903.6|43924.6|43904.6|43922.1|43902.1|6
1641293610000|2022-01-04 10:53:30|43922.1|43902.1|43923.6|43903.6|43923.6|43903.6|43922.1|43902.1|1
1641293620000|2022-01-04 10:53:40|43925.1|43905.1|43931.1|43911.1|43931.1|43911.1|43923.6|43903.6|2
1641293630000|2022-01-04 10:53:50|43932.6|43912.6|43933.6|43913.6|43935.1|43915.1|43932.6|43912.6|3
1641293640000|2022-01-04 10:54:00|43931.1|43911.1|43928.6|43908.6|43931.1|43911.1|43928.6|43908.6|0
1641293650000|2022-01-04 10:54:10|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|43926.1|43906.1|1
1641293660000|2022-01-04 10:54:20|43925.1|43905.1|43923.6|43903.6|43925.1|43905.1|43923.6|43903.6|1
1641293670000|2022-01-04 10:54:30|||||||||4
1641293680000|2022-01-04 10:54:40|43921.1|43901.1|43918.6|43898.6|43921.1|43901.1|43916.1|43896.1|11
1641293690000|2022-01-04 10:54:50|43920.1|43900.1|43916.1|43896.1|43920.1|43900.1|43916.1|43896.1|5
1641293700000|2022-01-04 10:55:00|43914.6|43894.6|43913.6|43893.6|43914.6|43894.6|43913.6|43893.6|1
1641293710000|2022-01-04 10:55:10|43915.1|43895.1|43916.1|43896.1|43916.1|43896.1|43913.6|43893.6|0
1641293720000|2022-01-04 10:55:20|43912.1|43892.1|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|6
1641293730000|2022-01-04 10:55:30|43911.1|43891.1|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|2
1641293740000|2022-01-04 10:55:40|43914.6|43894.6|43913.6|43893.6|43914.6|43894.6|43911.1|43891.1|0
1641293750000|2022-01-04 10:55:50|43916.1|43896.1|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|3
1641293770000|2022-01-04 10:56:10|43913.6|43893.6|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|4
1641293780000|2022-01-04 10:56:20|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|0
1641293790000|2022-01-04 10:56:30|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|43906.1|43886.1|10
1641293800000|2022-01-04 10:56:40|43912.6|43892.6|43908.6|43888.6|43913.6|43893.6|43908.6|43888.6|0
1641293810000|2022-01-04 10:56:50|43906.1|43886.1|43908.6|43888.6|43911.1|43891.1|43906.1|43886.1|2
1641293820000|2022-01-04 10:57:00|43906.1|43886.1|43911.1|43891.1|43911.1|43891.1|43906.1|43886.1|0
1641293830000|2022-01-04 10:57:10|43909.6|43889.6|43906.1|43886.1|43909.6|43889.6|43906.1|43886.1|1
1641293840000|2022-01-04 10:57:20|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|43908.6|43888.6|6
1641293860000|2022-01-04 10:57:40|||||||||1
1641293870000|2022-01-04 10:57:50|||||||||2
1641293880000|2022-01-04 10:58:00|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|4
1641293890000|2022-01-04 10:58:10|43915.1|43895.1|43913.6|43893.6|43916.1|43896.1|43911.1|43891.1|4
1641293900000|2022-01-04 10:58:20|43915.1|43895.1|43908.6|43888.6|43915.1|43895.1|43908.6|43888.6|5
1641293910000|2022-01-04 10:58:30|||||||||6
1641293920000|2022-01-04 10:58:40|43903.6|43883.6|43902.1|43882.1|43903.6|43883.6|43902.1|43882.1|3
1641293930000|2022-01-04 10:58:50|43903.6|43883.6|43901.1|43881.1|43903.6|43883.6|43901.1|43881.1|2
1641293940000|2022-01-04 10:59:00|43902.6|43882.6|43901.1|43881.1|43903.6|43883.6|43900.1|43880.1|5
1641293950000|2022-01-04 10:59:10|43898.6|43878.6|43901.1|43881.1|43901.1|43881.1|43898.6|43878.6|3
1641293970000|2022-01-04 10:59:30|43903.6|43883.6|43903.6|43883.6|43903.6|43883.6|43901.1|43881.1|3
1641293980000|2022-01-04 10:59:40|||||||||4
1641293990000|2022-01-04 10:59:50|43906.1|43886.1|43908.6|43888.6|43908.6|43888.6|43906.1|43886.1|2
1641294000000|2022-01-04 11:00:00|43907.1|43887.1|43908.6|43888.6|43908.6|43888.6|43906.1|43886.1|8
1641294010000|2022-01-04 11:00:10|43907.1|43887.1|43903.6|43883.6|43907.1|43887.1|43903.6|43883.6|4
1641294020000|2022-01-04 11:00:20|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43901.1|43881.1|7
1641294030000|2022-01-04 11:00:30|43903.6|43883.6|43910.1|43890.1|43913.6|43893.6|43903.6|43883.6|18
1641294040000|2022-01-04 11:00:40|43912.6|43892.6|43913.6|43893.6|43913.6|43893.6|43911.1|43891.1|2
1641294050000|2022-01-04 11:00:50|||||||||2
1641294060000|2022-01-04 11:01:00|43908.6|43888.6|43908.6|43888.6|43913.6|43893.6|43908.6|43888.6|7
1641294070000|2022-01-04 11:01:10|43911.1|43891.1|43908.6|43888.6|43911.1|43891.1|43908.6|43888.6|0
1641294080000|2022-01-04 11:01:20|43911.1|43891.1|43918.6|43898.6|43918.6|43898.6|43911.1|43891.1|4
1641294090000|2022-01-04 11:01:30|43916.1|43896.1|43911.1|43891.1|43916.1|43896.1|43911.1|43891.1|2
1641294100000|2022-01-04 11:01:40|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43908.6|43888.6|2
1641294110000|2022-01-04 11:01:50|43916.1|43896.1|43913.6|43893.6|43916.1|43896.1|43913.6|43893.6|3
1641294120000|2022-01-04 11:02:00|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|43911.1|43891.1|1
1641294130000|2022-01-04 11:02:10|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|43909.6|43889.6|1
1641294150000|2022-01-04 11:02:30|||||||||1
1641294180000|2022-01-04 11:03:00|43908.1|43888.1|43901.1|43881.1|43908.1|43888.1|43901.1|43881.1|5
1641294190000|2022-01-04 11:03:10|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|43898.6|43878.6|1
1641294200000|2022-01-04 11:03:20|43901.1|43881.1|43898.6|43878.6|43901.1|43881.1|43898.6|43878.6|1
1641294210000|2022-01-04 11:03:30|||||||||1
1641294220000|2022-01-04 11:03:40|43897.1|43877.1|43897.6|43877.6|43901.1|43881.1|43896.1|43876.1|1
1641294230000|2022-01-04 11:03:50|43898.6|43878.6|43898.6|43878.6|43901.1|43881.1|43898.6|43878.6|2
1641294240000|2022-01-04 11:04:00|43896.1|43876.1|43898.6|43878.6|43898.6|43878.6|43896.1|43876.1|2
1641294250000|2022-01-04 11:04:10|43901.1|43881.1|43899.6|43879.6|43901.1|43881.1|43898.6|43878.6|1
1641294260000|2022-01-04 11:04:20|43896.1|43876.1|43905.1|43885.1|43905.1|43885.1|43896.1|43876.1|15
1641294270000|2022-01-04 11:04:30|43906.1|43886.1|43904.6|43884.6|43906.1|43886.1|43902.1|43882.1|4
1641294280000|2022-01-04 11:04:40|||||||||3
1641294290000|2022-01-04 11:04:50|43906.1|43886.1|43904.6|43884.6|43906.1|43886.1|43904.6|43884.6|1
1641294300000|2022-01-04 11:05:00|43901.1|43881.1|43898.6|43878.6|43902.1|43882.1|43898.6|43878.6|4
1641294310000|2022-01-04 11:05:10|43899.6|43879.6|43901.1|43881.1|43904.6|43884.6|43898.6|43878.6|2
1641294320000|2022-01-04 11:05:20|43902.1|43882.1|43901.1|43881.1|43906.1|43886.1|43901.1|43881.1|2
1641294330000|2022-01-04 11:05:30|43899.6|43879.6|43901.1|43881.1|43901.1|43881.1|43899.6|43879.6|3
1641294340000|2022-01-04 11:05:40|43899.6|43879.6|43898.6|43878.6|43899.6|43879.6|43898.6|43878.6|0
1641294360000|2022-01-04 11:06:00|43901.1|43881.1|43903.6|43883.6|43903.6|43883.6|43901.1|43881.1|5
1641294370000|2022-01-04 11:06:10|43902.1|43882.1|43901.1|43881.1|43902.1|43882.1|43901.1|43881.1|1
1641294380000|2022-01-04 11:06:20|43902.1|43882.1|43901.1|43881.1|43902.1|43882.1|43901.1|43881.1|0
1641294390000|2022-01-04 11:06:30|43902.1|43882.1|43904.6|43884.6|43904.6|43884.6|43902.1|43882.1|2
1641294400000|2022-01-04 11:06:40|43906.1|43886.1|43901.1|43881.1|43906.1|43886.1|43901.1|43881.1|2
1641294410000|2022-01-04 11:06:50|43904.6|43884.6|43901.1|43881.1|43904.6|43884.6|43901.1|43881.1|1
1641294420000|2022-01-04 11:07:00|43903.6|43883.6|43902.1|43882.1|43903.6|43883.6|43901.1|43881.1|1
1641294430000|2022-01-04 11:07:10|43902.6|43882.6|43904.6|43884.6|43904.6|43884.6|43902.6|43882.6|1
1641294440000|2022-01-04 11:07:20|43906.1|43886.1|43906.1|43886.1|43906.1|43886.1|43903.6|43883.6|1
1641294450000|2022-01-04 11:07:30|43907.6|43887.6|43908.6|43888.6|43908.6|43888.6|43907.6|43887.6|3
1641294470000|2022-01-04 11:07:50|43907.1|43887.1|43904.6|43884.6|43907.1|43887.1|43903.6|43883.6|3
1641294480000|2022-01-04 11:08:00|43903.6|43883.6|43903.6|43883.6|43904.6|43884.6|43903.6|43883.6|0
1641294500000|2022-01-04 11:08:20|43907.6|43887.6|43906.1|43886.1|43908.6|43888.6|43904.6|43884.6|6
1641294510000|2022-01-04 11:08:30|43904.6|43884.6|43866.1|43846.1|43904.6|43884.6|43866.1|43846.1|33
1641294520000|2022-01-04 11:08:40|43868.6|43848.6|43866.1|43846.1|43869.6|43849.6|43866.1|43846.1|12
1641294530000|2022-01-04 11:08:50|43865.1|43845.1|43859.6|43839.6|43865.1|43845.1|43857.1|43837.1|8
1641294540000|2022-01-04 11:09:00|43857.1|43837.1|43846.1|43826.1|43857.1|43837.1|43843.6|43823.6|39
1641294550000|2022-01-04 11:09:10|||||||||2
1641294560000|2022-01-04 11:09:20|||||||||2
1641294570000|2022-01-04 11:09:30|||||||||1
1641294580000|2022-01-04 11:09:40|43844.6|43824.6|43846.1|43826.1|43846.1|43826.1|43844.6|43824.6|7
1641294590000|2022-01-04 11:09:50|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|5
1641294600000|2022-01-04 11:10:00|43843.1|43823.1|43836.1|43816.1|43843.1|43823.1|43836.1|43816.1|2
1641294610000|2022-01-04 11:10:10|43838.6|43818.6|43838.6|43818.6|43840.1|43820.1|43838.6|43818.6|6
1641294620000|2022-01-04 11:10:20|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|1
1641294630000|2022-01-04 11:10:30|43846.1|43826.1|43847.6|43827.6|43847.6|43827.6|43846.1|43826.1|11
1641294640000|2022-01-04 11:10:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|0
1641294650000|2022-01-04 11:10:50|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|7
1641294660000|2022-01-04 11:11:00|43855.1|43835.1|43861.1|43841.1|43861.1|43841.1|43853.6|43833.6|4
1641294670000|2022-01-04 11:11:10|43859.6|43839.6|43858.6|43838.6|43859.6|43839.6|43858.6|43838.6|0
1641294680000|2022-01-04 11:11:20|43860.1|43840.1|43868.6|43848.6|43868.6|43848.6|43860.1|43840.1|5
1641294690000|2022-01-04 11:11:30|43870.1|43850.1|43873.6|43853.6|43873.6|43853.6|43868.6|43848.6|3
1641294700000|2022-01-04 11:11:40|43877.6|43857.6|43881.1|43861.1|43881.1|43861.1|43877.6|43857.6|3
1641294710000|2022-01-04 11:11:50|43878.6|43858.6|43878.6|43858.6|43881.1|43861.1|43878.6|43858.6|4
1641294720000|2022-01-04 11:12:00|43877.6|43857.6|43876.1|43856.1|43877.6|43857.6|43876.1|43856.1|1
1641294730000|2022-01-04 11:12:10|||||||||2
1641294740000|2022-01-04 11:12:20|43878.6|43858.6|43881.1|43861.1|43881.1|43861.1|43878.6|43858.6|8
1641294750000|2022-01-04 11:12:30|||||||||4
1641294790000|2022-01-04 11:13:10|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|43877.1|43857.1|2
1641294800000|2022-01-04 11:13:20|43874.6|43854.6|43873.1|43853.1|43874.6|43854.6|43873.1|43853.1|1
1641294810000|2022-01-04 11:13:30|43872.1|43852.1|43868.6|43848.6|43873.6|43853.6|43868.6|43848.6|3
1641294820000|2022-01-04 11:13:40|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|3
1641294830000|2022-01-04 11:13:50|43864.6|43844.6|43861.1|43841.1|43866.1|43846.1|43861.1|43841.1|3
1641294840000|2022-01-04 11:14:00|43863.6|43843.6|43868.6|43848.6|43868.6|43848.6|43863.6|43843.6|8
1641294860000|2022-01-04 11:14:20|43870.1|43850.1|43868.6|43848.6|43871.1|43851.1|43868.6|43848.6|4
1641294870000|2022-01-04 11:14:30|43870.1|43850.1|43868.6|43848.6|43871.1|43851.1|43868.6|43848.6|1
1641294890000|2022-01-04 11:14:50|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|2
1641294900000|2022-01-04 11:15:00|43864.6|43844.6|43861.1|43841.1|43864.6|43844.6|43861.1|43841.1|4
1641294910000|2022-01-04 11:15:10|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|1
1641294920000|2022-01-04 11:15:20|43861.1|43841.1|43858.6|43838.6|43861.1|43841.1|43856.1|43836.1|5
1641294930000|2022-01-04 11:15:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|14
1641294940000|2022-01-04 11:15:40|43854.6|43834.6|43854.6|43834.6|43854.6|43834.6|43852.1|43832.1|5
1641294950000|2022-01-04 11:15:50|43858.6|43838.6|43861.1|43841.1|43861.1|43841.1|43858.6|43838.6|4
1641294960000|2022-01-04 11:16:00|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|3
1641294970000|2022-01-04 11:16:10|43858.6|43838.6|43866.1|43846.1|43866.1|43846.1|43858.6|43838.6|9
1641294980000|2022-01-04 11:16:20|43867.6|43847.6|43866.1|43846.1|43867.6|43847.6|43866.1|43846.1|2
1641294990000|2022-01-04 11:16:30|43867.1|43847.1|43868.6|43848.6|43868.6|43848.6|43867.1|43847.1|1
1641295010000|2022-01-04 11:16:50|43867.1|43847.1|43866.1|43846.1|43867.1|43847.1|43866.1|43846.1|3
1641295020000|2022-01-04 11:17:00|43861.1|43841.1|43859.6|43839.6|43861.1|43841.1|43858.6|43838.6|1
1641295030000|2022-01-04 11:17:10|43858.6|43838.6|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|5
1641295040000|2022-01-04 11:17:20|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|1
1641295050000|2022-01-04 11:17:30|43857.1|43837.1|43853.6|43833.6|43858.6|43838.6|43853.6|43833.6|1
1641295070000|2022-01-04 11:17:50|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|43852.1|43832.1|3
1641295080000|2022-01-04 11:18:00|43851.1|43831.1|43856.1|43836.1|43856.1|43836.1|43851.1|43831.1|0
1641295090000|2022-01-04 11:18:10|43854.6|43834.6|43858.6|43838.6|43858.6|43838.6|43853.6|43833.6|5
1641295100000|2022-01-04 11:18:20|43856.1|43836.1|43857.6|43837.6|43857.6|43837.6|43856.1|43836.1|1
1641295110000|2022-01-04 11:18:30|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1641295120000|2022-01-04 11:18:40|43860.1|43840.1|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|3
1641295130000|2022-01-04 11:18:50|43856.1|43836.1|43861.1|43841.1|43861.1|43841.1|43856.1|43836.1|1
1641295140000|2022-01-04 11:19:00|43859.6|43839.6|43858.6|43838.6|43859.6|43839.6|43858.6|43838.6|1
1641295150000|2022-01-04 11:19:10|43857.1|43837.1|43873.6|43853.6|43873.6|43853.6|43857.1|43837.1|4
1641295160000|2022-01-04 11:19:20|43872.6|43852.6|43876.1|43856.1|43876.1|43856.1|43872.6|43852.6|4
1641295170000|2022-01-04 11:19:30|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|3
1641295180000|2022-01-04 11:19:40|43871.1|43851.1|43871.1|43851.1|43873.6|43853.6|43871.1|43851.1|0
1641295190000|2022-01-04 11:19:50|43872.6|43852.6|43873.6|43853.6|43873.6|43853.6|43872.6|43852.6|0
1641295200000|2022-01-04 11:20:00|43875.1|43855.1|43866.1|43846.1|43875.1|43855.1|43865.1|43845.1|13
1641295210000|2022-01-04 11:20:10|||||||||3
1641295220000|2022-01-04 11:20:20|43868.6|43848.6|43873.6|43853.6|43873.6|43853.6|43868.6|43848.6|5
1641295230000|2022-01-04 11:20:30|||||||||1
1641295240000|2022-01-04 11:20:40|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|2
1641295250000|2022-01-04 11:20:50|43873.6|43853.6|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|2
1641295260000|2022-01-04 11:21:00|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|43874.6|43854.6|2
1641295270000|2022-01-04 11:21:10|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|0
1641295280000|2022-01-04 11:21:20|||||||||2
1641295290000|2022-01-04 11:21:30|43872.1|43852.1|43866.1|43846.1|43872.1|43852.1|43866.1|43846.1|1
1641295300000|2022-01-04 11:21:40|43867.1|43847.1|43865.6|43845.6|43868.1|43848.1|43865.6|43845.6|20
1641295310000|2022-01-04 11:21:50|43867.1|43847.1|43870.6|43850.6|43870.6|43850.6|43867.1|43847.1|3
1641295320000|2022-01-04 11:22:00|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|43869.6|43849.6|1
1641295330000|2022-01-04 11:22:10|43868.6|43848.6|43867.6|43847.6|43868.6|43848.6|43867.6|43847.6|40
1641295340000|2022-01-04 11:22:20|43866.1|43846.1|43866.6|43846.6|43867.6|43847.6|43865.1|43845.1|0
1641295350000|2022-01-04 11:22:30|43867.6|43847.6|43865.1|43845.1|43867.6|43847.6|43865.1|43845.1|1
1641295360000|2022-01-04 11:22:40|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|4
1641295390000|2022-01-04 11:23:10|||||||||1
1641295410000|2022-01-04 11:23:30|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|1
1641295420000|2022-01-04 11:23:40|||||||||1
1641295440000|2022-01-04 11:24:00|43862.6|43842.6|43863.6|43843.6|43863.6|43843.6|43862.6|43842.6|2
1641295460000|2022-01-04 11:24:20|43865.1|43845.1|43868.6|43848.6|43868.6|43848.6|43865.1|43845.1|4
1641295470000|2022-01-04 11:24:30|43871.1|43851.1|43869.6|43849.6|43871.1|43851.1|43869.6|43849.6|2
1641295480000|2022-01-04 11:24:40|43868.6|43848.6|43866.1|43846.1|43868.6|43848.6|43863.6|43843.6|7
1641295490000|2022-01-04 11:24:50|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|1
1641295500000|2022-01-04 11:25:00|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43861.1|43841.1|3
1641295540000|2022-01-04 11:25:40|||||||||2
1641295550000|2022-01-04 11:25:50|43864.6|43844.6|43866.1|43846.1|43868.6|43848.6|43864.6|43844.6|1
1641295560000|2022-01-04 11:26:00|43864.6|43844.6|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|1
1641295570000|2022-01-04 11:26:10|43865.1|43845.1|43861.1|43841.1|43865.1|43845.1|43861.1|43841.1|4
1641295580000|2022-01-04 11:26:20|43859.6|43839.6|43861.1|43841.1|43863.6|43843.6|43858.6|43838.6|7
1641295590000|2022-01-04 11:26:30|43863.6|43843.6|43874.6|43854.6|43875.1|43855.1|43861.1|43841.1|0
1641295600000|2022-01-04 11:26:40|43875.1|43855.1|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|5
1641295610000|2022-01-04 11:26:50|43877.6|43857.6|43876.1|43856.1|43880.1|43860.1|43876.1|43856.1|4
1641295620000|2022-01-04 11:27:00|43881.1|43861.1|43876.1|43856.1|43881.1|43861.1|43872.6|43852.6|6
1641295630000|2022-01-04 11:27:10|43873.6|43853.6|43873.6|43853.6|43876.1|43856.1|43873.6|43853.6|0
1641295640000|2022-01-04 11:27:20|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1641295650000|2022-01-04 11:27:30|43872.6|43852.6|43873.6|43853.6|43876.1|43856.1|43872.6|43852.6|4
1641295670000|2022-01-04 11:27:50|43871.1|43851.1|43868.6|43848.6|43871.1|43851.1|43868.6|43848.6|2
1641295690000|2022-01-04 11:28:10|43869.6|43849.6|43871.1|43851.1|43871.1|43851.1|43868.6|43848.6|2
1641295710000|2022-01-04 11:28:30|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|1
1641295720000|2022-01-04 11:28:40|43871.1|43851.1|43871.1|43851.1|43874.6|43854.6|43871.1|43851.1|1
1641295730000|2022-01-04 11:28:50|43868.6|43848.6|43871.1|43851.1|43873.6|43853.6|43868.6|43848.6|2
1641295740000|2022-01-04 11:29:00|43869.6|43849.6|43868.6|43848.6|43870.1|43850.1|43868.6|43848.6|1
1641295750000|2022-01-04 11:29:10|||||||||8
1641295770000|2022-01-04 11:29:30|43871.1|43851.1|43871.1|43851.1|43873.6|43853.6|43871.1|43851.1|3
1641295780000|2022-01-04 11:29:40|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|43873.6|43853.6|2
1641295790000|2022-01-04 11:29:50|||||||||2
1641295800000|2022-01-04 11:30:00|43874.6|43854.6|43866.1|43846.1|43874.6|43854.6|43866.1|43846.1|6
1641295810000|2022-01-04 11:30:10|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|1
1641295820000|2022-01-04 11:30:20|43861.1|43841.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|1
1641295830000|2022-01-04 11:30:30|43861.1|43841.1|43859.6|43839.6|43861.1|43841.1|43859.6|43839.6|2
1641295840000|2022-01-04 11:30:40|43857.1|43837.1|43858.6|43838.6|43861.1|43841.1|43857.1|43837.1|2
1641295850000|2022-01-04 11:30:50|43860.1|43840.1|43861.1|43841.1|43861.1|43841.1|43860.1|43840.1|0
1641295860000|2022-01-04 11:31:00|43858.6|43838.6|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|2
1641295870000|2022-01-04 11:31:10|43861.1|43841.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|0
1641295890000|2022-01-04 11:31:30|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|3
1641295900000|2022-01-04 11:31:40|||||||||2
1641295910000|2022-01-04 11:31:50|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|4
1641295920000|2022-01-04 11:32:00|||||||||2
1641295930000|2022-01-04 11:32:10|||||||||1
1641295940000|2022-01-04 11:32:20|||||||||4
1641295950000|2022-01-04 11:32:30|||||||||2
1641295960000|2022-01-04 11:32:40|43864.6|43844.6|43863.6|43843.6|43864.6|43844.6|43863.6|43843.6|0
1641295970000|2022-01-04 11:32:50|43866.1|43846.1|43864.6|43844.6|43866.1|43846.1|43863.6|43843.6|7
1641295980000|2022-01-04 11:33:00|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|0
1641295990000|2022-01-04 11:33:10|43862.1|43842.1|43861.1|43841.1|43862.1|43842.1|43861.1|43841.1|0
1641296000000|2022-01-04 11:33:20|||||||||4
1641296030000|2022-01-04 11:33:50|43856.1|43836.1|43856.1|43836.1|43858.6|43838.6|43856.1|43836.1|1
1641296040000|2022-01-04 11:34:00|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|1
1641296050000|2022-01-04 11:34:10|43857.1|43837.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|3
1641296060000|2022-01-04 11:34:20|43861.1|43841.1|43856.1|43836.1|43861.1|43841.1|43856.1|43836.1|1
1641296070000|2022-01-04 11:34:30|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1641296080000|2022-01-04 11:34:40|43860.1|43840.1|43861.1|43841.1|43861.1|43841.1|43860.1|43840.1|1
1641296090000|2022-01-04 11:34:50|43859.6|43839.6|43858.6|43838.6|43861.1|43841.1|43858.6|43838.6|5
1641296100000|2022-01-04 11:35:00|||||||||2
1641296130000|2022-01-04 11:35:30|43860.1|43840.1|43858.6|43838.6|43860.1|43840.1|43858.6|43838.6|4
1641296140000|2022-01-04 11:35:40|43861.1|43841.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|4
1641296150000|2022-01-04 11:35:50|43862.1|43842.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|2
1641296160000|2022-01-04 11:36:00|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|1
1641296170000|2022-01-04 11:36:10|43865.1|43845.1|43863.6|43843.6|43865.1|43845.1|43863.6|43843.6|1
1641296190000|2022-01-04 11:36:30|43861.1|43841.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|2
1641296200000|2022-01-04 11:36:40|43865.1|43845.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|0
1641296220000|2022-01-04 11:37:00|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|1
1641296230000|2022-01-04 11:37:10|43863.6|43843.6|43866.1|43846.1|43866.1|43846.1|43863.6|43843.6|2
1641296240000|2022-01-04 11:37:20|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|3
1641296250000|2022-01-04 11:37:30|43865.1|43845.1|43866.1|43846.1|43866.1|43846.1|43865.1|43845.1|0
1641296260000|2022-01-04 11:37:40|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|1
1641296270000|2022-01-04 11:37:50|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|3
1641296280000|2022-01-04 11:38:00|43861.1|43841.1|43862.6|43842.6|43862.6|43842.6|43861.1|43841.1|2
1641296290000|2022-01-04 11:38:10|43866.1|43846.1|43861.1|43841.1|43866.1|43846.1|43861.1|43841.1|3
1641296300000|2022-01-04 11:38:20|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1641296310000|2022-01-04 11:38:30|||||||||1
1641296320000|2022-01-04 11:38:40|43860.1|43840.1|43856.1|43836.1|43860.1|43840.1|43856.1|43836.1|0
1641296330000|2022-01-04 11:38:50|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43857.1|43837.1|3
1641296340000|2022-01-04 11:39:00|43856.1|43836.1|43858.6|43838.6|43858.6|43838.6|43856.1|43836.1|2
1641296350000|2022-01-04 11:39:10|43861.1|43841.1|43881.1|43861.1|43881.1|43861.1|43861.1|43841.1|12
1641296360000|2022-01-04 11:39:20|43887.6|43867.6|43888.6|43868.6|43888.6|43868.6|43887.6|43867.6|6
1641296370000|2022-01-04 11:39:30|43887.1|43867.1|43881.1|43861.1|43887.1|43867.1|43881.1|43861.1|3
1641296380000|2022-01-04 11:39:40|43879.6|43859.6|43876.1|43856.1|43879.6|43859.6|43876.1|43856.1|2
1641296390000|2022-01-04 11:39:50|43874.6|43854.6|43876.1|43856.1|43876.1|43856.1|43874.6|43854.6|2
1641296400000|2022-01-04 11:40:00|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|2
1641296420000|2022-01-04 11:40:20|43877.1|43857.1|43873.6|43853.6|43877.6|43857.6|43873.6|43853.6|11
1641296430000|2022-01-04 11:40:30|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|43872.6|43852.6|0
1641296440000|2022-01-04 11:40:40|43873.6|43853.6|43871.1|43851.1|43873.6|43853.6|43871.1|43851.1|0
1641296460000|2022-01-04 11:41:00|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|6
1641296470000|2022-01-04 11:41:10|43877.6|43857.6|43878.6|43858.6|43878.6|43858.6|43876.1|43856.1|0
1641296480000|2022-01-04 11:41:20|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|0
1641296490000|2022-01-04 11:41:30|43878.6|43858.6|43876.1|43856.1|43878.6|43858.6|43876.1|43856.1|1
1641296520000|2022-01-04 11:42:00|43878.6|43858.6|43873.6|43853.6|43878.6|43858.6|43872.6|43852.6|1
1641296530000|2022-01-04 11:42:10|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|0
1641296550000|2022-01-04 11:42:30|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|1
1641296560000|2022-01-04 11:42:40|43869.6|43849.6|43871.1|43851.1|43871.1|43851.1|43869.6|43849.6|5
1641296570000|2022-01-04 11:42:50|43872.1|43852.1|43874.6|43854.6|43874.6|43854.6|43872.1|43852.1|4
1641296580000|2022-01-04 11:43:00|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43874.6|43854.6|1
1641296590000|2022-01-04 11:43:10|||||||||1
1641296610000|2022-01-04 11:43:30|43873.6|43853.6|43876.1|43856.1|43876.1|43856.1|43873.6|43853.6|6
1641296630000|2022-01-04 11:43:50|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|43878.6|43858.6|1
1641296640000|2022-01-04 11:44:00|43876.1|43856.1|43876.1|43856.1|43876.1|43856.1|43872.1|43852.1|3
1641296650000|2022-01-04 11:44:10|43871.1|43851.1|43871.1|43851.1|43872.1|43852.1|43871.1|43851.1|5
1641296660000|2022-01-04 11:44:20|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|1
1641296670000|2022-01-04 11:44:30|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|0
1641296680000|2022-01-04 11:44:40|43872.6|43852.6|43873.6|43853.6|43873.6|43853.6|43872.6|43852.6|0
1641296700000|2022-01-04 11:45:00|43872.1|43852.1|43873.6|43853.6|43873.6|43853.6|43871.1|43851.1|3
1641296710000|2022-01-04 11:45:10|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|43871.1|43851.1|0
1641296720000|2022-01-04 11:45:20|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|43868.6|43848.6|0
1641296740000|2022-01-04 11:45:40|43867.1|43847.1|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|5
1641296760000|2022-01-04 11:46:00|43866.1|43846.1|43868.6|43848.6|43868.6|43848.6|43866.1|43846.1|5
1641296770000|2022-01-04 11:46:10|43870.1|43850.1|43866.1|43846.1|43871.1|43851.1|43866.1|43846.1|1
1641296780000|2022-01-04 11:46:20|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|43864.6|43844.6|3
1641296820000|2022-01-04 11:47:00|43863.1|43843.1|43859.6|43839.6|43863.6|43843.6|43859.6|43839.6|4
1641296830000|2022-01-04 11:47:10|43858.6|43838.6|43863.6|43843.6|43866.1|43846.1|43858.6|43838.6|2
1641296850000|2022-01-04 11:47:30|43864.6|43844.6|43863.6|43843.6|43864.6|43844.6|43863.6|43843.6|1
1641296860000|2022-01-04 11:47:40|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|0
1641296870000|2022-01-04 11:47:50|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|8
1641296880000|2022-01-04 11:48:00|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|8
1641296890000|2022-01-04 11:48:10|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1641296910000|2022-01-04 11:48:30|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|8
1641296920000|2022-01-04 11:48:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43847.6|43827.6|0
1641296930000|2022-01-04 11:48:50|43847.1|43827.1|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|3
1641296940000|2022-01-04 11:49:00|43849|43829|43851.1|43831.1|43851.1|43831.1|43849|43829|3
1641296950000|2022-01-04 11:49:10|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1641296960000|2022-01-04 11:49:20|43852.1|43832.1|43853.6|43833.6|43853.6|43833.6|43848.6|43828.6|2
1641296970000|2022-01-04 11:49:30|||||||||1
1641296990000|2022-01-04 11:49:50|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43855.1|43835.1|3
1641297000000|2022-01-04 11:50:00|43859|43839|43861.1|43841.1|43862.6|43842.6|43859|43839|5
1641297010000|2022-01-04 11:50:10|||||||||1
1641297020000|2022-01-04 11:50:20|||||||||1
1641297050000|2022-01-04 11:50:50|43859.6|43839.6|43858.6|43838.6|43859.6|43839.6|43858.6|43838.6|1
1641297060000|2022-01-04 11:51:00|||||||||1
1641297070000|2022-01-04 11:51:10|43857.1|43837.1|43856.1|43836.1|43857.1|43837.1|43856.1|43836.1|2
1641297080000|2022-01-04 11:51:20|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|0
1641297090000|2022-01-04 11:51:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|2
1641297100000|2022-01-04 11:51:40|43857.6|43837.6|43858.6|43838.6|43858.6|43838.6|43857.6|43837.6|3
1641297110000|2022-01-04 11:51:50|43857.6|43837.6|43858.6|43838.6|43858.6|43838.6|43857.6|43837.6|0
1641297130000|2022-01-04 11:52:10|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|2
1641297140000|2022-01-04 11:52:20|43854.6|43834.6|43856.1|43836.1|43856.1|43836.1|43854.6|43834.6|0
1641297150000|2022-01-04 11:52:30|||||||||1
1641297170000|2022-01-04 11:52:50|43853.6|43833.6|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|4
1641297180000|2022-01-04 11:53:00|43851.1|43831.1|43844.6|43824.6|43851.1|43831.1|43843.6|43823.6|14
1641297190000|2022-01-04 11:53:10|43843.6|43823.6|43844.6|43824.6|43844.6|43824.6|43843.6|43823.6|2
1641297200000|2022-01-04 11:53:20|43842.1|43822.1|43844.6|43824.6|43844.6|43824.6|43842.1|43822.1|1
1641297210000|2022-01-04 11:53:30|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1641297230000|2022-01-04 11:53:50|43843.6|43823.6|43846.1|43826.1|43848.6|43828.6|43843.6|43823.6|4
1641297240000|2022-01-04 11:54:00|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|5
1641297250000|2022-01-04 11:54:10|43849.6|43829.6|43848.6|43828.6|43849.6|43829.6|43848.6|43828.6|0
1641297270000|2022-01-04 11:54:30|43851.1|43831.1|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|4
1641297280000|2022-01-04 11:54:40|43850|43830|43846.1|43826.1|43851.1|43831.1|43846.1|43826.1|5
1641297290000|2022-01-04 11:54:50|43847.5|43827.5|43846.1|43826.1|43851.1|43831.1|43846.1|43826.1|4
1641297300000|2022-01-04 11:55:00|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|6
1641297320000|2022-01-04 11:55:20|||||||||1
1641297340000|2022-01-04 11:55:40|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|3
1641297350000|2022-01-04 11:55:50|43842.1|43822.1|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|2
1641297360000|2022-01-04 11:56:00|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|1
1641297370000|2022-01-04 11:56:10|43847.5|43827.5|43848.6|43828.6|43848.6|43828.6|43847.5|43827.5|1
1641297380000|2022-01-04 11:56:20|43849.6|43829.6|43853.6|43833.6|43853.6|43833.6|43849.6|43829.6|2
1641297390000|2022-01-04 11:56:30|43856.1|43836.1|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|3
1641297400000|2022-01-04 11:56:40|43855|43835|43856.1|43836.1|43856.1|43836.1|43855|43835|3
1641297420000|2022-01-04 11:57:00|||||||||2
1641297440000|2022-01-04 11:57:20|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|43857.5|43837.5|5
1641297450000|2022-01-04 11:57:30|43862.1|43842.1|43864.6|43844.6|43864.6|43844.6|43862.1|43842.1|0
1641297460000|2022-01-04 11:57:40|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|43863.6|43843.6|2
1641297470000|2022-01-04 11:57:50|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|2
1641297480000|2022-01-04 11:58:00|43862.5|43842.5|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|4
1641297490000|2022-01-04 11:58:10|43862.1|43842.1|43863.6|43843.6|43863.6|43843.6|43861.1|43841.1|2
1641297500000|2022-01-04 11:58:20|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|43866.1|43846.1|0
1641297510000|2022-01-04 11:58:30|43867.1|43847.1|43866.1|43846.1|43867.1|43847.1|43866.1|43846.1|8
1641297520000|2022-01-04 11:58:40|43868.6|43848.6|43863.6|43843.6|43868.6|43848.6|43863.6|43843.6|1
1641297530000|2022-01-04 11:58:50|43866.1|43846.1|43863.6|43843.6|43866.1|43846.1|43863.6|43843.6|2
1641297540000|2022-01-04 11:59:00|43862.5|43842.5|43861.1|43841.1|43862.5|43842.5|43861.1|43841.1|2
1641297550000|2022-01-04 11:59:10|43860|43840|43858.6|43838.6|43860|43840|43858.6|43838.6|3
1641297560000|2022-01-04 11:59:20|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|43861.1|43841.1|0
1641297570000|2022-01-04 11:59:30|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|3
1641297590000|2022-01-04 11:59:50|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|1
1641297600000|2022-01-04 12:00:00|43857.5|43837.5|43857.1|43837.1|43858.6|43838.6|43856.1|43836.1|5
1641297610000|2022-01-04 12:00:10|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|43858.6|43838.6|0
1641297620000|2022-01-04 12:00:20|43857.1|43837.1|43854.6|43834.6|43858.6|43838.6|43854.6|43834.6|10
1641297630000|2022-01-04 12:00:30|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|5
1641297640000|2022-01-04 12:00:40|43853.6|43833.6|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|1
1641297650000|2022-01-04 12:00:50|43855|43835|43856.1|43836.1|43856.1|43836.1|43855|43835|2
1641297660000|2022-01-04 12:01:00|43854.6|43834.6|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|3
1641297670000|2022-01-04 12:01:10|43855|43835|43853.6|43833.6|43855|43835|43853.6|43833.6|1
1641297680000|2022-01-04 12:01:20|43852.1|43832.1|43851.1|43831.1|43852.1|43832.1|43851.1|43831.1|0
1641297690000|2022-01-04 12:01:30|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|6
1641297700000|2022-01-04 12:01:40|43853.6|43833.6|43856.1|43836.1|43856.1|43836.1|43853.6|43833.6|2
1641297720000|2022-01-04 12:02:00|43857.5|43837.5|43856.1|43836.1|43861.1|43841.1|43856.1|43836.1|2
1641297730000|2022-01-04 12:02:10|43853.6|43833.6|43851.1|43831.1|43853.6|43833.6|43851.1|43831.1|1
1641297750000|2022-01-04 12:02:30|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|1
1641297760000|2022-01-04 12:02:40|43848.6|43828.6|43848.6|43828.6|43850|43830|43846.1|43826.1|1
1641297770000|2022-01-04 12:02:50|43846.1|43826.1|43848.6|43828.6|43848.6|43828.6|43846.1|43826.1|1
1641297780000|2022-01-04 12:03:00|43847.1|43827.1|43846.1|43826.1|43847.1|43827.1|43846.1|43826.1|1
1641297800000|2022-01-04 12:03:20|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|0
1641297810000|2022-01-04 12:03:30|43845|43825|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1641297820000|2022-01-04 12:03:40|43845|43825|43846.1|43826.1|43846.1|43826.1|43845|43825|0
1641297830000|2022-01-04 12:03:50|43844.6|43824.6|43843.6|43823.6|43845|43825|43843.6|43823.6|4
1641297840000|2022-01-04 12:04:00|43845|43825|43843.6|43823.6|43846.1|43826.1|43842.1|43822.1|1
1641297860000|2022-01-04 12:04:20|43841.1|43821.1|43842.5|43822.5|43843.6|43823.6|43841.1|43821.1|2
1641297870000|2022-01-04 12:04:30|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|0
1641297880000|2022-01-04 12:04:40|43842.1|43822.1|43843.6|43823.6|43843.6|43823.6|43842.1|43822.1|0
1641297890000|2022-01-04 12:04:50|43841.1|43821.1|43841.1|43821.1|43843.6|43823.6|43841.1|43821.1|0
1641297900000|2022-01-04 12:05:00|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43841.1|43821.1|6
1641297920000|2022-01-04 12:05:20|43842.5|43822.5|43846.1|43826.1|43846.1|43826.1|43842.5|43822.5|4
1641297930000|2022-01-04 12:05:30|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|1
1641297940000|2022-01-04 12:05:40|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1641297950000|2022-01-04 12:05:50|43845|43825|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1641297960000|2022-01-04 12:06:00|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|3
1641297980000|2022-01-04 12:06:20|||||||||1
1641297990000|2022-01-04 12:06:30|43846.1|43826.1|43848.6|43828.6|43848.6|43828.6|43843.6|43823.6|1
1641298000000|2022-01-04 12:06:40|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|43846.1|43826.1|0
1641298010000|2022-01-04 12:06:50|43848.6|43828.6|43851.1|43831.1|43851.1|43831.1|43848.6|43828.6|9
1641298020000|2022-01-04 12:07:00|43852.1|43832.1|43853.6|43833.6|43853.6|43833.6|43851.1|43831.1|2
1641298030000|2022-01-04 12:07:10|43855|43835|43853.6|43833.6|43856.1|43836.1|43853.6|43833.6|1
1641298040000|2022-01-04 12:07:20|43856.1|43836.1|43851.1|43831.1|43856.1|43836.1|43851.1|43831.1|4
1641298060000|2022-01-04 12:07:40|43848.6|43828.6|43844.6|43824.6|43851.1|43831.1|43844.6|43824.6|4
1641298070000|2022-01-04 12:07:50|43846.1|43826.1|43843.6|43823.6|43846.1|43826.1|43843.6|43823.6|0
1641298080000|2022-01-04 12:08:00|43846.1|43826.1|43841.1|43821.1|43846.1|43826.1|43841.1|43821.1|2
1641298100000|2022-01-04 12:08:20|43842.5|43822.5|43843.6|43823.6|43843.6|43823.6|43842.5|43822.5|3
1641298110000|2022-01-04 12:08:30|43845|43825|43848.6|43828.6|43848.6|43828.6|43843.6|43823.6|3
1641298120000|2022-01-04 12:08:40|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|43849.6|43829.6|4
1641298130000|2022-01-04 12:08:50|43851.1|43831.1|43853.6|43833.6|43853.6|43833.6|43851.1|43831.1|3
1641298140000|2022-01-04 12:09:00|43852.1|43832.1|43851.1|43831.1|43853.6|43833.6|43848.6|43828.6|2
1641298150000|2022-01-04 12:09:10|43848.6|43828.6|43848.6|43828.6|43849.6|43829.6|43847.1|43827.1|2
1641298160000|2022-01-04 12:09:20|43849.6|43829.6|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|2
1641298170000|2022-01-04 12:09:30|43851.1|43831.1|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|1
1641298180000|2022-01-04 12:09:40|43847.1|43827.1|43851.1|43831.1|43851.1|43831.1|43846.1|43826.1|0
1641298190000|2022-01-04 12:09:50|43848.6|43828.6|43846.1|43826.1|43848.6|43828.6|43846.1|43826.1|1
1641298200000|2022-01-04 12:10:00|||||||||6
1641298210000|2022-01-04 12:10:10|43848.6|43828.6|43843.6|43823.6|43848.6|43828.6|43843.6|43823.6|1
1641298230000|2022-01-04 12:10:30|43841.1|43821.1|43835|43815|43841.1|43821.1|43835|43815|12
1641298240000|2022-01-04 12:10:40|43833.6|43813.6|43832.5|43812.5|43835|43815|43832.5|43812.5|6
1641298250000|2022-01-04 12:10:50|43833.6|43813.6|43836.1|43816.1|43836.1|43816.1|43833.6|43813.6|10
1641298260000|2022-01-04 12:11:00|43838.6|43818.6|43841.1|43821.1|43841.1|43821.1|43836.1|43816.1|4
1641298270000|2022-01-04 12:11:10|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|43839.6|43819.6|0
1641298280000|2022-01-04 12:11:20|43838.6|43818.6|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|1
1641298310000|2022-01-04 12:11:50|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|3
1641298330000|2022-01-04 12:12:10|43835.6|43815.6|43834.6|43814.6|43835.6|43815.6|43832.1|43812.1|5
1641298340000|2022-01-04 12:12:20|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|6
1641298370000|2022-01-04 12:12:50|||||||||1
1641298380000|2022-01-04 12:13:00|43836.1|43816.1|43836.1|43816.1|43837.1|43817.1|43833.1|43813.1|8
1641298400000|2022-01-04 12:13:20|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|0
1641298410000|2022-01-04 12:13:30|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|1
1641298420000|2022-01-04 12:13:40|43837.1|43817.1|43837.1|43817.1|43837.1|43817.1|43836.1|43816.1|1
1641298430000|2022-01-04 12:13:50|43836.1|43816.1|43834.6|43814.6|43836.1|43816.1|43834.6|43814.6|2
1641298440000|2022-01-04 12:14:00|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|1
1641298460000|2022-01-04 12:14:20|43837.1|43817.1|43836.1|43816.1|43837.1|43817.1|43836.1|43816.1|6
1641298470000|2022-01-04 12:14:30|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|3
1641298480000|2022-01-04 12:14:40|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|1
1641298490000|2022-01-04 12:14:50|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|1
1641298500000|2022-01-04 12:15:00|43832.1|43812.1|43836.1|43816.1|43836.1|43816.1|43832.1|43812.1|5
1641298510000|2022-01-04 12:15:10|43834.6|43814.6|43834.6|43814.6|43836.1|43816.1|43834.6|43814.6|2
1641298530000|2022-01-04 12:15:30|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|43836.1|43816.1|0
1641298540000|2022-01-04 12:15:40|43834.6|43814.6|43832.1|43812.1|43834.6|43814.6|43832.1|43812.1|3
1641298550000|2022-01-04 12:15:50|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|43834.6|43814.6|4
1641298560000|2022-01-04 12:16:00|43836.1|43816.1|43833.6|43813.6|43836.1|43816.1|43832.1|43812.1|1
1641298570000|2022-01-04 12:16:10|43834.6|43814.6|43836.1|43816.1|43836.1|43816.1|43834.6|43814.6|0
1641298580000|2022-01-04 12:16:20|43837.1|43817.1|43839.6|43819.6|43839.6|43819.6|43837.1|43817.1|7
1641298590000|2022-01-04 12:16:30|43841|43821|43841|43821|43841|43821|43841|43821|2
1641298620000|2022-01-04 12:17:00|||||||||3
1641298630000|2022-01-04 12:17:10|43840|43820|43837.5|43817.5|43841|43821|43837.5|43817.5|0
1641298640000|2022-01-04 12:17:20|43839|43819|43841|43821|43841|43821|43839|43819|3
1641298650000|2022-01-04 12:17:30|43842.5|43822.5|43846|43826|43846|43826|43842.5|43822.5|2
1641298660000|2022-01-04 12:17:40|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|3
1641298670000|2022-01-04 12:17:50|||||||||3
1641298680000|2022-01-04 12:18:00|||||||||1
1641298700000|2022-01-04 12:18:20|43847.1|43827.1|43843.5|43823.5|43847.1|43827.1|43843.5|43823.5|2
1641298710000|2022-01-04 12:18:30|43844.6|43824.6|43842.1|43822.1|43844.6|43824.6|43842.1|43822.1|0
1641298720000|2022-01-04 12:18:40|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|6
1641298740000|2022-01-04 12:19:00|43848.5|43828.5|43850|43830|43850|43830|43848.5|43828.5|5
1641298750000|2022-01-04 12:19:10|43851|43831|43848.5|43828.5|43851|43831|43848.5|43828.5|0
1641298760000|2022-01-04 12:19:20|43851|43831|43851|43831|43851|43831|43851|43831|1
1641298790000|2022-01-04 12:19:50|43853.5|43833.5|43857.5|43837.5|43857.5|43837.5|43853.5|43833.5|6
1641298800000|2022-01-04 12:20:00|43856|43836|43856|43836|43858.5|43838.5|43856|43836|2
1641298810000|2022-01-04 12:20:10|43858.5|43838.5|43861|43841|43861|43841|43858.5|43838.5|0
1641298820000|2022-01-04 12:20:20|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|43862.5|43842.5|0
1641298830000|2022-01-04 12:20:30|||||||||3
1641298840000|2022-01-04 12:20:40|43864|43844|43862.5|43842.5|43865|43845|43862.5|43842.5|1
1641298850000|2022-01-04 12:20:50|43865|43845|43862.5|43842.5|43865|43845|43862.5|43842.5|1
1641298860000|2022-01-04 12:21:00|43861|43841|43861|43841|43862.5|43842.5|43861|43841|4
1641298870000|2022-01-04 12:21:10|43862.5|43842.5|43863.5|43843.5|43863.5|43843.5|43861|43841|2
1641298880000|2022-01-04 12:21:20|43862.1|43842.1|43863.5|43843.5|43863.5|43843.5|43861|43841|0
1641298900000|2022-01-04 12:21:40|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|43862.1|43842.1|0
1641298910000|2022-01-04 12:21:50|43861|43841|43861|43841|43861|43841|43861|43841|2
1641298920000|2022-01-04 12:22:00|43862.5|43842.5|43859.6|43839.6|43863.5|43843.5|43859.6|43839.6|3
1641298930000|2022-01-04 12:22:10|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|2
1641298940000|2022-01-04 12:22:20|43863.5|43843.5|43866|43846|43866|43846|43863.5|43843.5|6
1641298950000|2022-01-04 12:22:30|43864.6|43844.6|43863.5|43843.5|43864.6|43844.6|43863.5|43843.5|3
1641298960000|2022-01-04 12:22:40|43861|43841|43861|43841|43861|43841|43861|43841|1
1641298970000|2022-01-04 12:22:50|||||||||5
1641298980000|2022-01-04 12:23:00|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|43858.5|43838.5|0
1641298990000|2022-01-04 12:23:10|43858.1|43838.1|43856.6|43836.6|43858.1|43838.1|43856.6|43836.6|9
1641299000000|2022-01-04 12:23:20|43855.6|43835.6|43848.1|43828.1|43855.6|43835.6|43848.1|43828.1|6
1641299010000|2022-01-04 12:23:30|43847.1|43827.1|43840.6|43820.6|43847.1|43827.1|43840.6|43820.6|9
1641299020000|2022-01-04 12:23:40|||||||||2
1641299030000|2022-01-04 12:23:50|43839.1|43819.1|43845.6|43825.6|43845.6|43825.6|43833.1|43813.1|7
1641299040000|2022-01-04 12:24:00|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|1
1641299050000|2022-01-04 12:24:10|43851.6|43831.6|43850.1|43830.1|43852.6|43832.6|43849.1|43829.1|2
1641299060000|2022-01-04 12:24:20|43851.6|43831.6|43853.1|43833.1|43855.6|43835.6|43851.6|43831.6|4
1641299070000|2022-01-04 12:24:30|43855.6|43835.6|43853.1|43833.1|43855.6|43835.6|43853.1|43833.1|4
1641299090000|2022-01-04 12:24:50|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|5
1641299100000|2022-01-04 12:25:00|43853.1|43833.1|43849.1|43829.1|43855.6|43835.6|43841.6|43821.6|21
1641299110000|2022-01-04 12:25:10|43852.6|43832.6|43854.1|43834.1|43859.1|43839.1|43852.6|43832.6|9
1641299120000|2022-01-04 12:25:20|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43850.6|43830.6|1
1641299140000|2022-01-04 12:25:40|43855.6|43835.6|43858.1|43838.1|43858.1|43838.1|43855.6|43835.6|6
1641299150000|2022-01-04 12:25:50|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|5
1641299160000|2022-01-04 12:26:00|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43858.1|43838.1|4
1641299170000|2022-01-04 12:26:10|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43858.1|43838.1|5
1641299180000|2022-01-04 12:26:20|43863.1|43843.1|43863.1|43843.1|43863.1|43843.1|43860.6|43840.6|3
1641299190000|2022-01-04 12:26:30|43860.6|43840.6|43862.1|43842.1|43863.1|43843.1|43860.6|43840.6|0
1641299200000|2022-01-04 12:26:40|43863.1|43843.1|43865.6|43845.6|43865.6|43845.6|43860.6|43840.6|5
1641299210000|2022-01-04 12:26:50|43868.1|43848.1|43884.1|43864.1|43887.1|43867.1|43868.1|43848.1|22
1641299220000|2022-01-04 12:27:00|43884.6|43864.6|43893.5|43873.5|43893.5|43873.5|43880.6|43860.6|4
1641299230000|2022-01-04 12:27:10|43892.1|43872.1|43892.1|43872.1|43893.5|43873.5|43889.6|43869.6|9
1641299240000|2022-01-04 12:27:20|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|43888.1|43868.1|6
1641299250000|2022-01-04 12:27:30|43885.6|43865.6|43884.1|43864.1|43885.6|43865.6|43884.1|43864.1|6
1641299260000|2022-01-04 12:27:40|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|43883.1|43863.1|0
1641299270000|2022-01-04 12:27:50|43880.6|43860.6|43885.6|43865.6|43885.6|43865.6|43880.6|43860.6|8
1641299280000|2022-01-04 12:28:00|43888.1|43868.1|43888.1|43868.1|43893.1|43873.1|43888.1|43868.1|13
1641299290000|2022-01-04 12:28:10|43891|43871|43898.1|43878.1|43898.1|43878.1|43891|43871|6
1641299300000|2022-01-04 12:28:20|43894.1|43874.1|43893.1|43873.1|43895.6|43875.6|43892.1|43872.1|14
1641299310000|2022-01-04 12:28:30|43891.6|43871.6|43888.1|43868.1|43891.6|43871.6|43888.1|43868.1|2
1641299320000|2022-01-04 12:28:40|43889.1|43869.1|43888.1|43868.1|43890.6|43870.6|43888.1|43868.1|6
1641299330000|2022-01-04 12:28:50|43890.6|43870.6|43896|43876|43896|43876|43888.1|43868.1|13
1641299340000|2022-01-04 12:29:00|43897.1|43877.1|43893.1|43873.1|43897.1|43877.1|43890.6|43870.6|10
1641299350000|2022-01-04 12:29:10|43894.6|43874.6|43898.1|43878.1|43898.1|43878.1|43894.6|43874.6|11
1641299360000|2022-01-04 12:29:20|43896.6|43876.6|43893.1|43873.1|43898.1|43878.1|43893.1|43873.1|3
1641299370000|2022-01-04 12:29:30|43895.6|43875.6|43893.1|43873.1|43896.6|43876.6|43893.1|43873.1|2
1641299380000|2022-01-04 12:29:40|43894.6|43874.6|43895.6|43875.6|43895.6|43875.6|43894.6|43874.6|3
1641299390000|2022-01-04 12:29:50|||||||||1
1641299400000|2022-01-04 12:30:00|43893.1|43873.1|43873.1|43853.1|43895.6|43875.6|43873.1|43853.1|10
1641299410000|2022-01-04 12:30:10|43870.6|43850.6|43875.6|43855.6|43875.6|43855.6|43870.6|43850.6|11
1641299420000|2022-01-04 12:30:20|43873.1|43853.1|43877.1|43857.1|43877.1|43857.1|43873.1|43853.1|2
1641299430000|2022-01-04 12:30:30|43874.1|43854.1|43870.6|43850.6|43876|43856|43870.6|43850.6|10
1641299440000|2022-01-04 12:30:40|43869.1|43849.1|43868.1|43848.1|43869.1|43849.1|43868.1|43848.1|7
1641299450000|2022-01-04 12:30:50|43866.6|43846.6|43861.6|43841.6|43866.6|43846.6|43861.6|43841.6|5
1641299460000|2022-01-04 12:31:00|43858.1|43838.1|43864.6|43844.6|43869.6|43849.6|43853.1|43833.1|16
1641299470000|2022-01-04 12:31:10|43866|43846|43864.6|43844.6|43867.1|43847.1|43864.6|43844.6|4
1641299480000|2022-01-04 12:31:20|43867.1|43847.1|43864.6|43844.6|43867.1|43847.1|43864.6|43844.6|0
1641299490000|2022-01-04 12:31:30|43866|43846|43874.6|43854.6|43874.6|43854.6|43866|43846|6
1641299500000|2022-01-04 12:31:40|43875.6|43855.6|43879.6|43859.6|43879.6|43859.6|43875.6|43855.6|5
1641299510000|2022-01-04 12:31:50|43878.1|43858.1|43884.6|43864.6|43884.6|43864.6|43878.1|43858.1|3
1641299520000|2022-01-04 12:32:00|43887.1|43867.1|43892.1|43872.1|43892.1|43872.1|43887.1|43867.1|12
1641299540000|2022-01-04 12:32:20|43895.6|43875.6|43905.6|43885.6|43905.6|43885.6|43895.6|43875.6|7
1641299550000|2022-01-04 12:32:30|43903.1|43883.1|43903.1|43883.1|43903.1|43883.1|43900.6|43880.6|4
1641299560000|2022-01-04 12:32:40|43901.6|43881.6|43905.6|43885.6|43905.6|43885.6|43898.1|43878.1|7
1641299570000|2022-01-04 12:32:50|43908.1|43888.1|43913.1|43893.1|43913.1|43893.1|43908.1|43888.1|4
1641299580000|2022-01-04 12:33:00|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43908.1|43888.1|7
1641299590000|2022-01-04 12:33:10|43912.1|43892.1|43916|43896|43916|43896|43912.1|43892.1|3
1641299600000|2022-01-04 12:33:20|43917.5|43897.5|43918.5|43898.5|43921|43901|43917.1|43897.1|8
1641299610000|2022-01-04 12:33:30|43917.1|43897.1|43918.5|43898.5|43919.6|43899.6|43917.1|43897.1|1
1641299620000|2022-01-04 12:33:40|43921|43901|43917.1|43897.1|43921|43901|43917.1|43897.1|1
1641299630000|2022-01-04 12:33:50|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|43918.5|43898.5|3
1641299640000|2022-01-04 12:34:00|43917.5|43897.5|43910.6|43890.6|43917.5|43897.5|43910.6|43890.6|9
1641299650000|2022-01-04 12:34:10|43913.1|43893.1|43913.1|43893.1|43915.6|43895.6|43913.1|43893.1|3
1641299660000|2022-01-04 12:34:20|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|43914.6|43894.6|0
1641299670000|2022-01-04 12:34:30|43917.1|43897.1|43920.6|43900.6|43920.6|43900.6|43917.1|43897.1|2
1641299680000|2022-01-04 12:34:40|43923.1|43903.1|43948.1|43928.1|43948.1|43928.1|43923.1|43903.1|27
1641299690000|2022-01-04 12:34:50|43949.6|43929.6|43943.1|43923.1|43952.1|43932.1|43943.1|43923.1|15
1641299700000|2022-01-04 12:35:00|43938.1|43918.1|43933.1|43913.1|43939.6|43919.6|43931.6|43911.6|13
1641299710000|2022-01-04 12:35:10|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43930.6|43910.6|9
1641299720000|2022-01-04 12:35:20|43935.6|43915.6|43933.1|43913.1|43935.6|43915.6|43933.1|43913.1|2
1641299730000|2022-01-04 12:35:30|43929.1|43909.1|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|5
1641299740000|2022-01-04 12:35:40|43928.1|43908.1|43930.6|43910.6|43930.6|43910.6|43925.6|43905.6|1
1641299750000|2022-01-04 12:35:50|43932.1|43912.1|43930.6|43910.6|43932.1|43912.1|43930.6|43910.6|0
1641299760000|2022-01-04 12:36:00|43929.1|43909.1|43930.6|43910.6|43933.1|43913.1|43928.1|43908.1|5
1641299770000|2022-01-04 12:36:10|43928.1|43908.1|43929.6|43909.6|43929.6|43909.6|43928.1|43908.1|6
1641299780000|2022-01-04 12:36:20|43929.1|43909.1|43928.1|43908.1|43929.6|43909.6|43927.1|43907.1|8
1641299800000|2022-01-04 12:36:40|43929.1|43909.1|43933.1|43913.1|43933.1|43913.1|43929.1|43909.1|3
1641299810000|2022-01-04 12:36:50|43935.6|43915.6|43933.1|43913.1|43935.6|43915.6|43933.1|43913.1|0
1641299820000|2022-01-04 12:37:00|43934.1|43914.1|43935.6|43915.6|43935.6|43915.6|43934.1|43914.1|3
1641299830000|2022-01-04 12:37:10|43933.1|43913.1|43938.1|43918.1|43938.1|43918.1|43933.1|43913.1|1
1641299850000|2022-01-04 12:37:30|43936.6|43916.6|43938.1|43918.1|43938.1|43918.1|43934.6|43914.6|2
1641299860000|2022-01-04 12:37:40|43935.1|43915.1|43933.1|43913.1|43935.1|43915.1|43933.1|43913.1|0
1641299870000|2022-01-04 12:37:50|43938.1|43918.1|43935.6|43915.6|43938.1|43918.1|43933.1|43913.1|2
1641299880000|2022-01-04 12:38:00|43938.1|43918.1|43930.1|43910.1|43938.1|43918.1|43930.1|43910.1|8
1641299890000|2022-01-04 12:38:10|43928.1|43908.1|43928.1|43908.1|43930.6|43910.6|43928.1|43908.1|1
1641299900000|2022-01-04 12:38:20|43925.6|43905.6|43924.6|43904.6|43925.6|43905.6|43924.1|43904.1|3
1641299910000|2022-01-04 12:38:30|43925.6|43905.6|43920.6|43900.6|43928.1|43908.1|43920.6|43900.6|9
1641299920000|2022-01-04 12:38:40|43923.1|43903.1|43905.6|43885.6|43923.1|43903.1|43905.6|43885.6|6
1641299930000|2022-01-04 12:38:50|43907.1|43887.1|43908.1|43888.1|43910.6|43890.6|43907.1|43887.1|2
1641299940000|2022-01-04 12:39:00|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|1
1641299950000|2022-01-04 12:39:10|43912.1|43892.1|43908.1|43888.1|43912.1|43892.1|43908.1|43888.1|2
1641299960000|2022-01-04 12:39:20|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|43907.1|43887.1|3
1641299970000|2022-01-04 12:39:30|43904.6|43884.6|43907.1|43887.1|43907.1|43887.1|43904.6|43884.6|3
1641299980000|2022-01-04 12:39:40|43905.6|43885.6|43908.1|43888.1|43908.1|43888.1|43904.6|43884.6|2
1641299990000|2022-01-04 12:39:50|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1641300000000|2022-01-04 12:40:00|43903.1|43883.1|43905.6|43885.6|43908.1|43888.1|43898.1|43878.1|13
1641300010000|2022-01-04 12:40:10|43910.6|43890.6|43908.1|43888.1|43910.6|43890.6|43908.1|43888.1|7
1641300020000|2022-01-04 12:40:20|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|43905.6|43885.6|0
1641300030000|2022-01-04 12:40:30|43903.1|43883.1|43910.6|43890.6|43910.6|43890.6|43900.6|43880.6|16
1641300040000|2022-01-04 12:40:40|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|1
1641300050000|2022-01-04 12:40:50|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|43910.6|43890.6|2
1641300060000|2022-01-04 12:41:00|43909.1|43889.1|43905.6|43885.6|43910.6|43890.6|43905.6|43885.6|4
1641300070000|2022-01-04 12:41:10|43908.1|43888.1|43907.1|43887.1|43908.1|43888.1|43907.1|43887.1|8
1641300080000|2022-01-04 12:41:20|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|43908.1|43888.1|1
1641300110000|2022-01-04 12:41:50|43910.6|43890.6|43908.1|43888.1|43910.6|43890.6|43908.1|43888.1|7
1641300120000|2022-01-04 12:42:00|43905.6|43885.6|43900.6|43880.6|43905.6|43885.6|43900.6|43880.6|1
1641300130000|2022-01-04 12:42:10|43895.1|43875.1|43891.6|43871.6|43895.1|43875.1|43891.6|43871.6|7
1641300140000|2022-01-04 12:42:20|43890.6|43870.6|43886.6|43866.6|43890.6|43870.6|43886.6|43866.6|3
1641300150000|2022-01-04 12:42:30|43885.1|43865.1|43884.1|43864.1|43885.1|43865.1|43884.1|43864.1|1
1641300160000|2022-01-04 12:42:40|43869.5|43849.5|43863.1|43843.1|43870.6|43850.6|43863.1|43843.1|7
1641300170000|2022-01-04 12:42:50|43861.6|43841.6|43858.1|43838.1|43862|43842|43858.1|43838.1|6
1641300180000|2022-01-04 12:43:00|43855.6|43835.6|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|9
1641300190000|2022-01-04 12:43:10|||||||||8
1641300200000|2022-01-04 12:43:20|43857|43837|43858.1|43838.1|43858.1|43838.1|43857|43837|6
1641300210000|2022-01-04 12:43:30|43859.5|43839.5|43863.1|43843.1|43865.6|43845.6|43859.5|43839.5|5
1641300220000|2022-01-04 12:43:40|43864.5|43844.5|43863.1|43843.1|43865.6|43845.6|43863.1|43843.1|2
1641300230000|2022-01-04 12:43:50|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|43858.1|43838.1|5
1641300240000|2022-01-04 12:44:00|43858.1|43838.1|43859.1|43839.1|43859.1|43839.1|43855.6|43835.6|4
1641300250000|2022-01-04 12:44:10|43863.1|43843.1|43865.6|43845.6|43865.6|43845.6|43863.1|43843.1|10
1641300260000|2022-01-04 12:44:20|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|1
1641300270000|2022-01-04 12:44:30|43860.6|43840.6|43858.1|43838.1|43863.1|43843.1|43858.1|43838.1|2
1641300280000|2022-01-04 12:44:40|43845.6|43825.6|43840.6|43820.6|43845.6|43825.6|43840.6|43820.6|6
1641300290000|2022-01-04 12:44:50|43838.1|43818.1|43835.6|43815.6|43840.6|43820.6|43835.6|43815.6|6
1641300300000|2022-01-04 12:45:00|43838.1|43818.1|43836.6|43816.6|43839.1|43819.1|43830.6|43810.6|24
1641300310000|2022-01-04 12:45:10|43839.1|43819.1|43840.6|43820.6|43840.6|43820.6|43838.1|43818.1|4
1641300320000|2022-01-04 12:45:20|||||||||1
1641300330000|2022-01-04 12:45:30|43841.6|43821.6|43843.1|43823.1|43843.1|43823.1|43841.6|43821.6|1
1641300340000|2022-01-04 12:45:40|43845.6|43825.6|43841.6|43821.6|43845.6|43825.6|43841.6|43821.6|5
1641300350000|2022-01-04 12:45:50|43840.6|43820.6|43850.6|43830.6|43850.6|43830.6|43840.6|43820.6|5
1641300360000|2022-01-04 12:46:00|43855.6|43835.6|43860.6|43840.6|43860.6|43840.6|43855.6|43835.6|5
1641300370000|2022-01-04 12:46:10|43862|43842|43860.6|43840.6|43862|43842|43860.6|43840.6|2
1641300380000|2022-01-04 12:46:20|43863.1|43843.1|43859.5|43839.5|43863.1|43843.1|43859.5|43839.5|2
1641300390000|2022-01-04 12:46:30|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|43859.5|43839.5|0
1641300400000|2022-01-04 12:46:40|43859.1|43839.1|43853.1|43833.1|43859.1|43839.1|43850.6|43830.6|4
1641300410000|2022-01-04 12:46:50|43855.6|43835.6|43858.1|43838.1|43858.1|43838.1|43855.6|43835.6|4
1641300420000|2022-01-04 12:47:00|43859.5|43839.5|43860.6|43840.6|43860.6|43840.6|43859.5|43839.5|1
1641300430000|2022-01-04 12:47:10|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|1
1641300450000|2022-01-04 12:47:30|43853.1|43833.1|43850.6|43830.6|43853.1|43833.1|43850.6|43830.6|4
1641300460000|2022-01-04 12:47:40|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1641300470000|2022-01-04 12:47:50|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43854.1|43834.1|3
1641300480000|2022-01-04 12:48:00|43853.1|43833.1|43850.6|43830.6|43853.1|43833.1|43850.6|43830.6|5
1641300490000|2022-01-04 12:48:10|43851.6|43831.6|43853.1|43833.1|43853.1|43833.1|43850.6|43830.6|1
1641300500000|2022-01-04 12:48:20|43851.6|43831.6|43853.1|43833.1|43853.1|43833.1|43850.6|43830.6|0
1641300510000|2022-01-04 12:48:30|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|2
1641300530000|2022-01-04 12:48:50|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|1
1641300540000|2022-01-04 12:49:00|43854.1|43834.1|43855.6|43835.6|43855.6|43835.6|43854.1|43834.1|1
1641300550000|2022-01-04 12:49:10|43854.1|43834.1|43853.1|43833.1|43854.1|43834.1|43853.1|43833.1|0
1641300560000|2022-01-04 12:49:20|||||||||1
1641300570000|2022-01-04 12:49:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1641300580000|2022-01-04 12:49:40|43849.1|43829.1|43855.6|43835.6|43855.6|43835.6|43849.1|43829.1|4
1641300590000|2022-01-04 12:49:50|43860.6|43840.6|43863.1|43843.1|43863.1|43843.1|43860.6|43840.6|5
1641300600000|2022-01-04 12:50:00|43860.6|43840.6|43853.1|43833.1|43860.6|43840.6|43853.1|43833.1|5
1641300610000|2022-01-04 12:50:10|43854.5|43834.5|43853.1|43833.1|43855.6|43835.6|43853.1|43833.1|0
1641300620000|2022-01-04 12:50:20|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|1
1641300630000|2022-01-04 12:50:30|43857|43837|43855.6|43835.6|43857|43837|43853.1|43833.1|1
1641300640000|2022-01-04 12:50:40|43853.1|43833.1|43852|43832|43853.1|43833.1|43852|43832|1
1641300650000|2022-01-04 12:50:50|43850.6|43830.6|43850.6|43830.6|43851.6|43831.6|43850.6|43830.6|2
1641300660000|2022-01-04 12:51:00|43854.1|43834.1|43860.6|43840.6|43860.6|43840.6|43854.1|43834.1|4
1641300670000|2022-01-04 12:51:10|43863.1|43843.1|43860.6|43840.6|43863.1|43843.1|43860.6|43840.6|0
1641300680000|2022-01-04 12:51:20|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|43858.1|43838.1|0
1641300690000|2022-01-04 12:51:30|||||||||1
1641300700000|2022-01-04 12:51:40|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|43855.6|43835.6|0
1641300720000|2022-01-04 12:52:00|43854.5|43834.5|43853.1|43833.1|43854.5|43834.5|43853.1|43833.1|1
1641300730000|2022-01-04 12:52:10|43854.5|43834.5|43857|43837|43857|43837|43854.5|43834.5|4
1641300740000|2022-01-04 12:52:20|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|1
1641300750000|2022-01-04 12:52:30|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|0
1641300760000|2022-01-04 12:52:40|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|43850.6|43830.6|3
1641300770000|2022-01-04 12:52:50|43852|43832|43853.1|43833.1|43853.1|43833.1|43852|43832|0
1641300790000|2022-01-04 12:53:10|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|43848.1|43828.1|2
1641300800000|2022-01-04 12:53:20|43845.6|43825.6|43849.5|43829.5|43849.5|43829.5|43845.6|43825.6|3
1641300810000|2022-01-04 12:53:30|43850.6|43830.6|43850.6|43830.6|43851.6|43831.6|43850.6|43830.6|2
1641300830000|2022-01-04 12:53:50|43853.1|43833.1|43855.6|43835.6|43855.6|43835.6|43853.1|43833.1|2
1641300840000|2022-01-04 12:54:00|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43853.1|43833.1|1
1641300850000|2022-01-04 12:54:10|43855.6|43835.6|43855.6|43835.6|43856.6|43836.6|43855.6|43835.6|0
1641300860000|2022-01-04 12:54:20|43853.1|43833.1|43855.6|43835.6|43855.6|43835.6|43850.6|43830.6|11
1641300870000|2022-01-04 12:54:30|43854.1|43834.1|43853.1|43833.1|43854.1|43834.1|43853.1|43833.1|1
1641300880000|2022-01-04 12:54:40|43855.6|43835.6|43855.6|43835.6|43858.1|43838.1|43853.1|43833.1|3
1641300890000|2022-01-04 12:54:50|43858.1|43838.1|43855.6|43835.6|43858.1|43838.1|43855.6|43835.6|1
1641300900000|2022-01-04 12:55:00|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|43853.1|43833.1|3
1641300910000|2022-01-04 12:55:10|||||||||2
1641300920000|2022-01-04 12:55:20|43851.6|43831.6|43853.1|43833.1|43853.1|43833.1|43850.6|43830.6|1
1641300940000|2022-01-04 12:55:40|43850.6|43830.6|43848.1|43828.1|43850.6|43830.6|43848.1|43828.1|2
1641300950000|2022-01-04 12:55:50|43846.6|43826.6|43848.1|43828.1|43848.1|43828.1|43846.6|43826.6|8
1641300960000|2022-01-04 12:56:00|43845.6|43825.6|43847.6|43827.6|43848.1|43828.1|43845.6|43825.6|29
1641300970000|2022-01-04 12:56:10|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43845.1|43825.1|1
1641300980000|2022-01-04 12:56:20|43850.1|43830.1|43848.1|43828.1|43850.1|43830.1|43848.1|43828.1|1
1641300990000|2022-01-04 12:56:30|||||||||1
1641301000000|2022-01-04 12:56:40|43846.6|43826.6|43848.1|43828.1|43848.1|43828.1|43846.6|43826.6|1
1641301010000|2022-01-04 12:56:50|43854.5|43834.5|43855.6|43835.6|43855.6|43835.6|43854.5|43834.5|13
1641301020000|2022-01-04 12:57:00|43857|43837|43863.1|43843.1|43863.1|43843.1|43857|43837|3
1641301030000|2022-01-04 12:57:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|2
1641301040000|2022-01-04 12:57:20|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|43860.6|43840.6|4
1641301060000|2022-01-04 12:57:40|43863.1|43843.1|43858.1|43838.1|43863.1|43843.1|43858.1|43838.1|2
1641301070000|2022-01-04 12:57:50|43859.5|43839.5|43860.6|43840.6|43860.6|43840.6|43859.5|43839.5|3
1641301090000|2022-01-04 12:58:10|43863.1|43843.1|43858.1|43838.1|43863.1|43843.1|43858.1|43838.1|3
1641301100000|2022-01-04 12:58:20|43856.6|43836.6|43855.6|43835.6|43856.6|43836.6|43855.6|43835.6|1
1641301110000|2022-01-04 12:58:30|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|2
1641301130000|2022-01-04 12:58:50|43849.5|43829.5|43853.1|43833.1|43853.1|43833.1|43849.5|43829.5|3
1641301140000|2022-01-04 12:59:00|43855.6|43835.6|43850.6|43830.6|43855.6|43835.6|43848.1|43828.1|17
1641301150000|2022-01-04 12:59:10|43855.6|43835.6|43859.5|43839.5|43863.1|43843.1|43855.6|43835.6|10
1641301160000|2022-01-04 12:59:20|43859.1|43839.1|43858.1|43838.1|43862|43842|43858.1|43838.1|1
1641301170000|2022-01-04 12:59:30|43860.6|43840.6|43853.1|43833.1|43860.6|43840.6|43853.1|43833.1|14
1641301180000|2022-01-04 12:59:40|43851.6|43831.6|43850.6|43830.6|43853.1|43833.1|43848.1|43828.1|4
1641301190000|2022-01-04 12:59:50|43849.1|43829.1|43853.1|43833.1|43853.1|43833.1|43849.1|43829.1|1
1641301200000|2022-01-04 13:00:00|43851.6|43831.6|43853.1|43833.1|43865.6|43845.6|43848.1|43828.1|48
1641301210000|2022-01-04 13:00:10|43850.6|43830.6|43853.1|43833.1|43853.1|43833.1|43848.1|43828.1|7
1641301220000|2022-01-04 13:00:20|43855.6|43835.6|43858.1|43838.1|43858.1|43838.1|43853.1|43833.1|11
1641301230000|2022-01-04 13:00:30|43860.1|43840.1|43862.6|43842.6|43867.6|43847.6|43860.1|43840.1|33
1641301240000|2022-01-04 13:00:40|43864.1|43844.1|43875.1|43855.1|43875.1|43855.1|43864.1|43844.1|13
1641301250000|2022-01-04 13:00:50|43873.6|43853.6|43870.1|43850.1|43875.1|43855.1|43870.1|43850.1|12
1641301260000|2022-01-04 13:01:00|43871.6|43851.6|43864.1|43844.1|43875.1|43855.1|43862.6|43842.6|13
1641301270000|2022-01-04 13:01:10|43865.1|43845.1|43857.6|43837.6|43865.1|43845.1|43855.1|43835.1|23
1641301280000|2022-01-04 13:01:20|43860.1|43840.1|43852.6|43832.6|43862.6|43842.6|43850.1|43830.1|25
1641301290000|2022-01-04 13:01:30|43850.1|43830.1|43852.6|43832.6|43855.1|43835.1|43842.6|43822.6|20
1641301300000|2022-01-04 13:01:40|43855.1|43835.1|43882.6|43862.6|43882.6|43862.6|43855.1|43835.1|15
1641301310000|2022-01-04 13:01:50|43885.1|43865.1|43889.1|43869.1|43890.6|43870.6|43883.6|43863.6|6
1641301320000|2022-01-04 13:02:00|43887.6|43867.6|43891.6|43871.6|43891.6|43871.6|43887.6|43867.6|19
1641301330000|2022-01-04 13:02:10|43890.1|43870.1|43889.1|43869.1|43894.1|43874.1|43886.6|43866.6|35
1641301340000|2022-01-04 13:02:20|43890.1|43870.1|43893.1|43873.1|43894.1|43874.1|43890.1|43870.1|12
1641301350000|2022-01-04 13:02:30|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|4
1641301360000|2022-01-04 13:02:40|43890.1|43870.1|43876.1|43856.1|43894.1|43874.1|43876.1|43856.1|17
1641301370000|2022-01-04 13:02:50|43877.6|43857.6|43880.1|43860.1|43884.1|43864.1|43877.6|43857.6|8
1641301380000|2022-01-04 13:03:00|43882.6|43862.6|43889.1|43869.1|43889.1|43869.1|43882.6|43862.6|3
1641301390000|2022-01-04 13:03:10|43890.6|43870.6|43889.1|43869.1|43893.1|43873.1|43889.1|43869.1|4
1641301400000|2022-01-04 13:03:20|43887.6|43867.6|43871.1|43851.1|43887.6|43867.6|43871.1|43851.1|7
1641301410000|2022-01-04 13:03:30|43868.6|43848.6|43872.6|43852.6|43872.6|43852.6|43868.6|43848.6|5
1641301420000|2022-01-04 13:03:40|43871.1|43851.1|43856.6|43836.6|43871.1|43851.1|43855.1|43835.1|8
1641301430000|2022-01-04 13:03:50|43856.1|43836.1|43857.6|43837.6|43860.1|43840.1|43855.1|43835.1|1
1641301440000|2022-01-04 13:04:00|43860.1|43840.1|43869.1|43849.1|43869.1|43849.1|43860.1|43840.1|6
1641301450000|2022-01-04 13:04:10|43870.1|43850.1|43865.1|43845.1|43870.1|43850.1|43862.6|43842.6|5
1641301460000|2022-01-04 13:04:20|43862.6|43842.6|43865.1|43845.1|43865.1|43845.1|43860.1|43840.1|4
1641301470000|2022-01-04 13:04:30|43866.6|43846.6|43867.6|43847.6|43870.1|43850.1|43865.1|43845.1|4
1641301480000|2022-01-04 13:04:40|43870.1|43850.1|43877.6|43857.6|43877.6|43857.6|43870.1|43850.1|2
1641301490000|2022-01-04 13:04:50|43872.6|43852.6|43868.6|43848.6|43872.6|43852.6|43868.6|43848.6|0
1641301500000|2022-01-04 13:05:00|43870.1|43850.1|43877.6|43857.6|43877.6|43857.6|43867.6|43847.6|8
1641301510000|2022-01-04 13:05:10|43882.6|43862.6|43887.6|43867.6|43887.6|43867.6|43882.6|43862.6|17
1641301520000|2022-01-04 13:05:20|43886.6|43866.6|43871.1|43851.1|43886.6|43866.6|43870.1|43850.1|7
1641301530000|2022-01-04 13:05:30|43870.1|43850.1|43867.6|43847.6|43870.1|43850.1|43867.6|43847.6|7
1641301540000|2022-01-04 13:05:40|43866.1|43846.1|43865.1|43845.1|43870.1|43850.1|43865.1|43845.1|3
1641301550000|2022-01-04 13:05:50|43867.6|43847.6|43865.1|43845.1|43867.6|43847.6|43865.1|43845.1|1
1641301560000|2022-01-04 13:06:00|43867.6|43847.6|43857.6|43837.6|43867.6|43847.6|43857.6|43837.6|9
1641301570000|2022-01-04 13:06:10|43860.1|43840.1|43856.1|43836.1|43860.1|43840.1|43856.1|43836.1|5
1641301580000|2022-01-04 13:06:20|43853.6|43833.6|43852.6|43832.6|43856.1|43836.1|43852.6|43832.6|2
1641301590000|2022-01-04 13:06:30|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43846.1|43826.1|9
1641301600000|2022-01-04 13:06:40|43845.1|43825.1|43850.1|43830.1|43850.1|43830.1|43845.1|43825.1|6
1641301610000|2022-01-04 13:06:50|43852.6|43832.6|43850.1|43830.1|43852.6|43832.6|43850.1|43830.1|8
1641301620000|2022-01-04 13:07:00|43851.6|43831.6|43850.1|43830.1|43852.6|43832.6|43850.1|43830.1|6
1641301630000|2022-01-04 13:07:10|43855.1|43835.1|43860.1|43840.1|43860.1|43840.1|43855.1|43835.1|13
1641301640000|2022-01-04 13:07:20|43862.6|43842.6|43862.6|43842.6|43865.1|43845.1|43860.1|43840.1|2
1641301650000|2022-01-04 13:07:30|43865.1|43845.1|43860.1|43840.1|43865.1|43845.1|43860.1|43840.1|0
1641301660000|2022-01-04 13:07:40|43856.1|43836.1|43855.1|43835.1|43857.6|43837.6|43855.1|43835.1|5
1641301670000|2022-01-04 13:07:50|43857.6|43837.6|43860.1|43840.1|43862.6|43842.6|43857.6|43837.6|3
1641301680000|2022-01-04 13:08:00|43859.1|43839.1|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|3
1641301690000|2022-01-04 13:08:10|43856.6|43836.6|43856.1|43836.1|43857.6|43837.6|43856.1|43836.1|2
1641301700000|2022-01-04 13:08:20|43855.1|43835.1|43855.1|43835.1|43860.1|43840.1|43855.1|43835.1|4
1641301710000|2022-01-04 13:08:30|43857.6|43837.6|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|4
1641301720000|2022-01-04 13:08:40|43852.6|43832.6|43855.1|43835.1|43855.1|43835.1|43850.1|43830.1|15
1641301730000|2022-01-04 13:08:50|43856.6|43836.6|43856.1|43836.1|43860.1|43840.1|43856.1|43836.1|3
1641301740000|2022-01-04 13:09:00|43855.1|43835.1|43857.6|43837.6|43860.1|43840.1|43855.1|43835.1|1
1641301750000|2022-01-04 13:09:10|43860.1|43840.1|43846.1|43826.1|43860.1|43840.1|43843.6|43823.6|24
1641301760000|2022-01-04 13:09:20|43844.6|43824.6|43842.6|43822.6|43846.1|43826.1|43842.6|43822.6|10
1641301770000|2022-01-04 13:09:30|||||||||3
1641301780000|2022-01-04 13:09:40|43837.6|43817.6|43835.1|43815.1|43837.6|43817.6|43832.1|43812.1|40
1641301790000|2022-01-04 13:09:50|43836.1|43816.1|43859.6|43839.6|43859.6|43839.6|43836.1|43816.1|18
1641301800000|2022-01-04 13:10:00|43857.1|43837.1|43839.1|43819.1|43857.1|43837.1|43838.1|43818.1|23
1641301810000|2022-01-04 13:10:10|43837.1|43817.1|43820.6|43800.6|43842.1|43822.1|43819.6|43799.6|40
1641301820000|2022-01-04 13:10:20|43819.1|43799.1|43809.6|43789.6|43819.1|43799.1|43809.6|43789.6|28
1641301830000|2022-01-04 13:10:30|43812.1|43792.1|43814.6|43794.6|43814.6|43794.6|43808.1|43788.1|21
1641301840000|2022-01-04 13:10:40|43813.1|43793.1|43807.1|43787.1|43813.6|43793.6|43807.1|43787.1|28
1641301850000|2022-01-04 13:10:50|43812.1|43792.1|43812.1|43792.1|43812.1|43792.1|43807.1|43787.1|19
1641301860000|2022-01-04 13:11:00|43810.6|43790.6|43803.1|43783.1|43810.6|43790.6|43803.1|43783.1|32
1641301870000|2022-01-04 13:11:10|43805.6|43785.6|43807.1|43787.1|43807.1|43787.1|43802.1|43782.1|20
1641301880000|2022-01-04 13:11:20|43809.6|43789.6|43824.6|43804.6|43824.6|43804.6|43809.6|43789.6|19
1641301890000|2022-01-04 13:11:30|43831.1|43811.1|43832.1|43812.1|43832.1|43812.1|43829.6|43809.6|8
1641301900000|2022-01-04 13:11:40|43834.6|43814.6|43849.6|43829.6|43849.6|43829.6|43834.6|43814.6|11
1641301910000|2022-01-04 13:11:50|43857.1|43837.1|43872.1|43852.1|43872.1|43852.1|43857.1|43837.1|6
1641301920000|2022-01-04 13:12:00|43874.6|43854.6|43869.6|43849.6|43875.6|43855.6|43869.6|43849.6|15
1641301930000|2022-01-04 13:12:10|43876.1|43856.1|43879.6|43859.6|43879.6|43859.6|43876.1|43856.1|9
1641301940000|2022-01-04 13:12:20|43878.6|43858.6|43879.6|43859.6|43881.1|43861.1|43878.6|43858.6|4
1641301950000|2022-01-04 13:12:30|43877.1|43857.1|43877.1|43857.1|43882.1|43862.1|43877.1|43857.1|2
1641301960000|2022-01-04 13:12:40|43879.6|43859.6|43883.6|43863.6|43884.6|43864.6|43879.6|43859.6|11
1641301970000|2022-01-04 13:12:50|43884.6|43864.6|43888.6|43868.6|43891.1|43871.1|43884.6|43864.6|16
1641301980000|2022-01-04 13:13:00|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|50
1641301990000|2022-01-04 13:13:10|43896.6|43876.6|43917.1|43897.1|43917.1|43897.1|43896.6|43876.6|24
1641302000000|2022-01-04 13:13:20|43919.6|43899.6|43947.1|43927.1|43949.6|43929.6|43919.6|43899.6|27
1641302010000|2022-01-04 13:13:30|43943.6|43923.6|43937.1|43917.1|43944.6|43924.6|43934.6|43914.6|14
1641302020000|2022-01-04 13:13:40|43942.1|43922.1|43944.6|43924.6|43947.1|43927.1|43942.1|43922.1|19
1641302030000|2022-01-04 13:13:50|43946.1|43926.1|43947.1|43927.1|43947.1|43927.1|43944.6|43924.6|4
1641302040000|2022-01-04 13:14:00|43954.6|43934.6|43960.1|43940.1|43960.1|43940.1|43953.6|43933.6|22
1641302050000|2022-01-04 13:14:10|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43961.1|43941.1|22
1641302060000|2022-01-04 13:14:20|43967.6|43947.6|43979.1|43959.1|43979.1|43959.1|43965.1|43945.1|47
1641302070000|2022-01-04 13:14:30|43981.6|43961.6|43985.1|43965.1|43988.6|43968.6|43980.1|43960.1|31
1641302080000|2022-01-04 13:14:40|43987.6|43967.6|44002.6|43982.6|44005.1|43985.1|43985.1|43965.1|22
1641302090000|2022-01-04 13:14:50|44001.6|43981.6|43995.1|43975.1|44004.1|43984.1|43995.1|43975.1|15
1641302100000|2022-01-04 13:15:00|43997.6|43977.6|43985.1|43965.1|43997.6|43977.6|43983.6|43963.6|24
1641302110000|2022-01-04 13:15:10|43982.6|43962.6|43980.1|43960.1|43982.6|43962.6|43980.1|43960.1|10
1641302120000|2022-01-04 13:15:20|43977.6|43957.6|43977.6|43957.6|43980.1|43960.1|43976.1|43956.1|35
1641302130000|2022-01-04 13:15:30|43978.6|43958.6|43995.1|43975.1|43997.6|43977.6|43978.6|43958.6|25
1641302140000|2022-01-04 13:15:40|43990.1|43970.1|43992.6|43972.6|43995.1|43975.1|43990.1|43970.1|10
1641302150000|2022-01-04 13:15:50|43991.1|43971.1|44002.6|43982.6|44002.6|43982.6|43991.1|43971.1|5
1641302160000|2022-01-04 13:16:00|44001.1|43981.1|43988.6|43968.6|44001.6|43981.6|43988.6|43968.6|6
1641302170000|2022-01-04 13:16:10|43990.1|43970.1|43992.6|43972.6|43992.6|43972.6|43988.6|43968.6|6
1641302180000|2022-01-04 13:16:20|43995.1|43975.1|43997.6|43977.6|43997.6|43977.6|43991.1|43971.1|13
1641302190000|2022-01-04 13:16:30|43995.1|43975.1|43997.6|43977.6|43997.6|43977.6|43995.1|43975.1|7
1641302200000|2022-01-04 13:16:40|44001.6|43981.6|44000.1|43980.1|44002.6|43982.6|44000.1|43980.1|8
1641302210000|2022-01-04 13:16:50|43998.6|43978.6|43980.1|43960.1|43998.6|43978.6|43975.1|43955.1|14
1641302220000|2022-01-04 13:17:00|43982.6|43962.6|43990.1|43970.1|43990.1|43970.1|43982.6|43962.6|9
1641302230000|2022-01-04 13:17:10|43987.6|43967.6|43985.1|43965.1|43990.1|43970.1|43985.1|43965.1|8
1641302240000|2022-01-04 13:17:20|43983.6|43963.6|43979.1|43959.1|43983.6|43963.6|43979.1|43959.1|13
1641302250000|2022-01-04 13:17:30|43977.6|43957.6|43976.1|43956.1|43977.6|43957.6|43972.6|43952.6|9
1641302260000|2022-01-04 13:17:40|43975.1|43955.1|43980.1|43960.1|43980.1|43960.1|43975.1|43955.1|8
1641302270000|2022-01-04 13:17:50|43977.6|43957.6|43970.1|43950.1|43977.6|43957.6|43970.1|43950.1|6
1641302280000|2022-01-04 13:18:00|43966.1|43946.1|43961.6|43941.6|43966.1|43946.1|43960.1|43940.1|12
1641302290000|2022-01-04 13:18:10|43962.6|43942.6|43965.1|43945.1|43965.1|43945.1|43960.1|43940.1|4
1641302300000|2022-01-04 13:18:20|43967.6|43947.6|43980.1|43960.1|43980.1|43960.1|43967.6|43947.6|5
1641302310000|2022-01-04 13:18:30|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|43987.6|43967.6|7
1641302320000|2022-01-04 13:18:40|43990.1|43970.1|43985.1|43965.1|43990.1|43970.1|43983.6|43963.6|21
1641302330000|2022-01-04 13:18:50|43984.1|43964.1|43982.6|43962.6|43985.1|43965.1|43982.6|43962.6|9
1641302340000|2022-01-04 13:19:00|43980.1|43960.1|43975.1|43955.1|43980.1|43960.1|43975.1|43955.1|5
1641302350000|2022-01-04 13:19:10|43977.6|43957.6|43985.1|43965.1|43985.1|43965.1|43977.6|43957.6|4
1641302360000|2022-01-04 13:19:20|43987.6|43967.6|43995.1|43975.1|43995.1|43975.1|43985.1|43965.1|35
1641302370000|2022-01-04 13:19:30|43996.6|43976.6|44000.1|43980.1|44000.1|43980.1|43995.1|43975.1|9
1641302380000|2022-01-04 13:19:40|43997.6|43977.6|44002.6|43982.6|44002.6|43982.6|43997.6|43977.6|11
1641302390000|2022-01-04 13:19:50|44001.1|43981.1|44007.6|43987.6|44007.6|43987.6|44001.1|43981.1|14
1641302400000|2022-01-04 13:20:00|44008.6|43988.6|44027.6|44007.6|44027.6|44007.6|44008.6|43988.6|58
1641302410000|2022-01-04 13:20:10|44025.1|44005.1|44019.1|43999.1|44027.6|44007.6|44019.1|43999.1|7
1641302420000|2022-01-04 13:20:20|44021.6|44001.6|44017.6|43997.6|44022.6|44002.6|44017.6|43997.6|0
1641302430000|2022-01-04 13:20:30|44019.1|43999.1|44022.6|44002.6|44025.1|44005.1|44012.6|43992.6|30
1641302440000|2022-01-04 13:20:40|44021.1|44001.1|44027.6|44007.6|44027.6|44007.6|44020.1|44000.1|22
1641302450000|2022-01-04 13:20:50|44026.1|44006.1|44022.6|44002.6|44026.1|44006.1|44021.1|44001.1|15
1641302460000|2022-01-04 13:21:00|44024.1|44004.1|44025.1|44005.1|44025.1|44005.1|44022.6|44002.6|4
1641302470000|2022-01-04 13:21:10|44031.6|44011.6|44022.6|44002.6|44031.6|44011.6|44022.6|44002.6|11
1641302480000|2022-01-04 13:21:20|44024.1|44004.1|44037.6|44017.6|44039.1|44019.1|44024.1|44004.1|17
1641302490000|2022-01-04 13:21:30|44035.1|44015.1|44032.6|44012.6|44035.1|44015.1|44032.6|44012.6|8
1641302500000|2022-01-04 13:21:40|44033.6|44013.6|44040.1|44020.1|44040.1|44020.1|44033.6|44013.6|14
1641302510000|2022-01-04 13:21:50|44037.6|44017.6|44040.1|44020.1|44040.1|44020.1|44037.6|44017.6|3
1641302520000|2022-01-04 13:22:00|44037.6|44017.6|44047.6|44027.6|44057.6|44037.6|44037.6|44017.6|27
1641302530000|2022-01-04 13:22:10|44049.1|44029.1|44040.1|44020.1|44050.1|44030.1|44037.6|44017.6|25
1641302540000|2022-01-04 13:22:20|44037.6|44017.6|44037.6|44017.6|44042.6|44022.6|44037.6|44017.6|9
1641302550000|2022-01-04 13:22:30|44039.1|44019.1|44037.6|44017.6|44040.1|44020.1|44036.1|44016.1|5
1641302560000|2022-01-04 13:22:40|44035.1|44015.1|44035.1|44015.1|44035.1|44015.1|44035.1|44015.1|7
1641302570000|2022-01-04 13:22:50|44032.6|44012.6|44032.6|44012.6|44032.6|44012.6|44032.6|44012.6|6
1641302580000|2022-01-04 13:23:00|44035.1|44015.1|44030.1|44010.1|44035.1|44015.1|44030.1|44010.1|11
1641302590000|2022-01-04 13:23:10|44027.6|44007.6|44030.1|44010.1|44030.1|44010.1|44025.1|44005.1|15
1641302600000|2022-01-04 13:23:20|44026.1|44006.1|44019.6|43999.6|44026.1|44006.1|44018.1|43998.1|15
1641302610000|2022-01-04 13:23:30|44017.1|43997.1|44019.6|43999.6|44019.6|43999.6|44017.1|43997.1|3
1641302620000|2022-01-04 13:23:40|44017.6|43997.6|44017.6|43997.6|44020.1|44000.1|44017.6|43997.6|1
1641302630000|2022-01-04 13:23:50|44020.1|44000.1|44017.6|43997.6|44020.1|44000.1|44015.1|43995.1|12
1641302640000|2022-01-04 13:24:00|44020.1|44000.1|44002.6|43982.6|44020.1|44000.1|44001.1|43981.1|9
1641302650000|2022-01-04 13:24:10|44004.1|43984.1|44005.1|43985.1|44005.1|43985.1|44000.1|43980.1|11
1641302660000|2022-01-04 13:24:20|44002.6|43982.6|44015.1|43995.1|44015.1|43995.1|44002.6|43982.6|7
1641302670000|2022-01-04 13:24:30|44010.1|43990.1|44007.6|43987.6|44012.6|43992.6|44007.6|43987.6|3
1641302680000|2022-01-04 13:24:40|44009.1|43989.1|44012.6|43992.6|44012.6|43992.6|44008.6|43988.6|4
1641302690000|2022-01-04 13:24:50|44015.1|43995.1|44015.1|43995.1|44016.6|43996.6|44015.1|43995.1|4
1641302700000|2022-01-04 13:25:00|44017.6|43997.6|44026.6|44006.6|44026.6|44006.6|44017.6|43997.6|8
1641302710000|2022-01-04 13:25:10|44030.1|44010.1|44022.6|44002.6|44032.6|44012.6|44022.6|44002.6|20
1641302720000|2022-01-04 13:25:20|44021.1|44001.1|44015.1|43995.1|44021.1|44001.1|44015.1|43995.1|5
1641302730000|2022-01-04 13:25:30|44016.6|43996.6|44020.1|44000.1|44020.1|44000.1|44016.6|43996.6|13
1641302740000|2022-01-04 13:25:40|44017.6|43997.6|44020.1|44000.1|44020.1|44000.1|44017.6|43997.6|1
1641302750000|2022-01-04 13:25:50|44021.6|44001.6|44022.6|44002.6|44024.1|44004.1|44020.1|44000.1|6
1641302760000|2022-01-04 13:26:00|44020.1|44000.1|44025.1|44005.1|44025.1|44005.1|44020.1|44000.1|2
1641302770000|2022-01-04 13:26:10|44020.1|44000.1|44020.1|44000.1|44020.1|44000.1|44020.1|44000.1|6
1641302780000|2022-01-04 13:26:20|44021.1|44001.1|44016.1|43996.1|44022.6|44002.6|44016.1|43996.1|22
1641302790000|2022-01-04 13:26:30|44015.1|43995.1|44010.1|43990.1|44015.1|43995.1|44010.1|43990.1|2
1641302800000|2022-01-04 13:26:40|44012.6|43992.6|44007.6|43987.6|44012.6|43992.6|44007.6|43987.6|4
1641302810000|2022-01-04 13:26:50|44010.1|43990.1|44012.6|43992.6|44012.6|43992.6|44007.6|43987.6|2
1641302820000|2022-01-04 13:27:00|44010.1|43990.1|44002.6|43982.6|44010.1|43990.1|44002.6|43982.6|15
1641302830000|2022-01-04 13:27:10|44000.1|43980.1|44005.1|43985.1|44005.1|43985.1|43995.1|43975.1|8
1641302840000|2022-01-04 13:27:20|44002.6|43982.6|44001.1|43981.1|44002.6|43982.6|44001.1|43981.1|9
1641302850000|2022-01-04 13:27:30|44000.1|43980.1|44005.1|43985.1|44005.1|43985.1|44000.1|43980.1|0
1641302860000|2022-01-04 13:27:40|44006.6|43986.6|44010.1|43990.1|44010.1|43990.1|44006.6|43986.6|4
1641302870000|2022-01-04 13:27:50|44011.6|43991.6|44022.6|44002.6|44022.6|44002.6|44011.6|43991.6|5
1641302880000|2022-01-04 13:28:00|44021.1|44001.1|44015.1|43995.1|44021.1|44001.1|44013.6|43993.6|20
1641302890000|2022-01-04 13:28:10|44012.6|43992.6|44008.6|43988.6|44012.6|43992.6|44008.6|43988.6|4
1641302900000|2022-01-04 13:28:20|44011.6|43991.6|44005.1|43985.1|44011.6|43991.6|44005.1|43985.1|3
1641302910000|2022-01-04 13:28:30|44006.1|43986.1|44007.6|43987.6|44007.6|43987.6|44005.1|43985.1|2
1641302920000|2022-01-04 13:28:40|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|44008.6|43988.6|1
1641302930000|2022-01-04 13:28:50|44011.1|43991.1|44015.1|43995.1|44018|43998|44010.1|43990.1|6
1641302940000|2022-01-04 13:29:00|44016.6|43996.6|44020.1|44000.1|44020.1|44000.1|44015.1|43995.1|8
1641302960000|2022-01-04 13:29:20|44015.1|43995.1|44013.6|43993.6|44015.1|43995.1|44013.6|43993.6|7
1641302970000|2022-01-04 13:29:30|44012.6|43992.6|44010.1|43990.1|44012.6|43992.6|44010.1|43990.1|5
1641302980000|2022-01-04 13:29:40|44008.6|43988.6|44010.1|43990.1|44010.1|43990.1|44007.6|43987.6|12
1641302990000|2022-01-04 13:29:50|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|44007.6|43987.6|4
1641303000000|2022-01-04 13:30:00|44005.1|43985.1|44006.6|43986.6|44006.6|43986.6|44002.6|43982.6|14
1641303010000|2022-01-04 13:30:10|44007.6|43987.6|44005.1|43985.1|44007.6|43987.6|44005.1|43985.1|4
1641303020000|2022-01-04 13:30:20|44006.6|43986.6|44007.6|43987.6|44010.1|43990.1|44006.6|43986.6|2
1641303030000|2022-01-04 13:30:30|44009.1|43989.1|44010.1|43990.1|44010.1|43990.1|44005.1|43985.1|7
1641303040000|2022-01-04 13:30:40|44012.6|43992.6|44012.6|43992.6|44012.6|43992.6|44012.6|43992.6|0
1641303050000|2022-01-04 13:30:50|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|44010.1|43990.1|4
1641303060000|2022-01-04 13:31:00|44011.6|43991.6|44010.1|43990.1|44012.6|43992.6|44010.1|43990.1|11
1641303070000|2022-01-04 13:31:10|44011.6|43991.6|44025.1|44005.1|44027.6|44007.6|44011.6|43991.6|12
1641303080000|2022-01-04 13:31:20|44027.6|44007.6|44027.6|44007.6|44027.6|44007.6|44026.6|44006.6|0
1641303090000|2022-01-04 13:31:30|44029.1|44009.1|44030.1|44010.1|44034.1|44014.1|44029.1|44009.1|11
1641303100000|2022-01-04 13:31:40|44028.6|44008.6|44030.1|44010.1|44030.1|44010.1|44027.6|44007.6|5
1641303110000|2022-01-04 13:31:50|44031.6|44011.6|44033|44013|44033|44013|44028|44008|125
1641303120000|2022-01-04 13:32:00|44044.5|44024.5|44045.5|44025.5|44055.5|44035.5|44044.5|44024.5|35
1641303130000|2022-01-04 13:32:10|44040.5|44020.5|44038|44018|44040.5|44020.5|44033|44013|13
1641303140000|2022-01-04 13:32:20|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44033|44013|11
1641303150000|2022-01-04 13:32:30|44037|44017|44038|44018|44038|44018|44036.6|44016.6|3
1641303160000|2022-01-04 13:32:40|44034.5|44014.5|44038|44018|44038|44018|44034.5|44014.5|8
1641303170000|2022-01-04 13:32:50|44037|44017|44035.5|44015.5|44038|44018|44033|44013|10
1641303180000|2022-01-04 13:33:00|44033|44013|44033|44013|44035.5|44015.5|44033|44013|3
1641303190000|2022-01-04 13:33:10|44031.6|44011.6|44028|44008|44033|44013|44028|44008|6
1641303200000|2022-01-04 13:33:20|44029.5|44009.5|44030.5|44010.5|44030.5|44010.5|44028|44008|2
1641303210000|2022-01-04 13:33:30|44028|44008|44034.1|44014.1|44034.1|44014.1|44028|44008|17
1641303220000|2022-01-04 13:33:40|44033|44013|44028|44008|44033|44013|44028|44008|18
1641303230000|2022-01-04 13:33:50|||||||||9
1641303240000|2022-01-04 13:34:00|||||||||20
1641303250000|2022-01-04 13:34:10|44025.5|44005.5|44023|44003|44025.5|44005.5|44023|44003|11
1641303260000|2022-01-04 13:34:20|||||||||1
1641303270000|2022-01-04 13:34:30|44020.5|44000.5|44014.1|43994.1|44020.5|44000.5|44014.1|43994.1|9
1641303280000|2022-01-04 13:34:40|44013|43993|44016.6|43996.6|44016.6|43996.6|44013|43993|10
1641303290000|2022-01-04 13:34:50|||||||||5
1641303300000|2022-01-04 13:35:00|44018|43998|44020.5|44000.5|44020.5|44000.5|44018|43998|12
1641303310000|2022-01-04 13:35:10|44023|44003|44033|44013|44035.5|44015.5|44023|44003|18
1641303320000|2022-01-04 13:35:20|44032|44012|44033|44013|44033|44013|44030.5|44010.5|19
1641303330000|2022-01-04 13:35:30|44034.5|44014.5|44050.5|44030.5|44050.5|44030.5|44033|44013|20
1641303340000|2022-01-04 13:35:40|44048|44028|44050.5|44030.5|44053|44033|44047|44027|12
1641303350000|2022-01-04 13:35:50|44052|44032|44053|44033|44053|44033|44052|44032|1
1641303360000|2022-01-04 13:36:00|44056.6|44036.6|44070.5|44050.5|44073|44053|44056.6|44036.6|22
1641303370000|2022-01-04 13:36:10|44068|44048|44055.5|44035.5|44068|44048|44055.5|44035.5|16
1641303380000|2022-01-04 13:36:20|44054.1|44034.1|44053|44033|44054.1|44034.1|44053|44033|6
1641303390000|2022-01-04 13:36:30|44049.1|44029.1|44033|44013|44049.1|44029.1|44033|44013|20
1641303400000|2022-01-04 13:36:40|44030.5|44010.5|44023|44003|44030.5|44010.5|44023|44003|5
1641303410000|2022-01-04 13:36:50|44019.1|43999.1|44018|43998|44019.1|43999.1|44014.1|43994.1|24
1641303420000|2022-01-04 13:37:00|44020.5|44000.5|44025.5|44005.5|44028|44008|44020.5|44000.5|8
1641303430000|2022-01-04 13:37:10|44024.1|44004.1|44028|44008|44028|44008|44023|44003|2
1641303440000|2022-01-04 13:37:20|||||||||5
1641303450000|2022-01-04 13:37:30|44030.5|44010.5|44029.1|44009.1|44033|44013|44029.1|44009.1|2
1641303460000|2022-01-04 13:37:40|44028|44008|44033|44013|44033|44013|44028|44008|5
1641303470000|2022-01-04 13:37:50|||||||||2
1641303480000|2022-01-04 13:38:00|44034.5|44014.5|44035.5|44015.5|44035.5|44015.5|44033|44013|9
1641303490000|2022-01-04 13:38:10|44038|44018|44038|44018|44038|44018|44038|44018|3
1641303500000|2022-01-04 13:38:20|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|5
1641303510000|2022-01-04 13:38:30|44036.5|44016.5|44033|44013|44036.5|44016.5|44033|44013|1
1641303520000|2022-01-04 13:38:40|44035.5|44015.5|44033|44013|44035.5|44015.5|44033|44013|11
1641303530000|2022-01-04 13:38:50|44030.5|44010.5|44023|44003|44030.5|44010.5|44023|44003|3
1641303540000|2022-01-04 13:39:00|44020.5|44000.5|44023|44003|44023|44003|44018|43998|8
1641303550000|2022-01-04 13:39:10|44024|44004|44028|44008|44028|44008|44023|44003|12
1641303560000|2022-01-04 13:39:20|44025.5|44005.5|44025.5|44005.5|44026.5|44006.5|44025.5|44005.5|5
1641303570000|2022-01-04 13:39:30|44026.5|44006.5|44025.5|44005.5|44028|44008|44025.5|44005.5|4
1641303580000|2022-01-04 13:39:40|44027|44007|44033|44013|44033|44013|44023|44003|4
1641303590000|2022-01-04 13:39:50|44038|44018|44055.5|44035.5|44058|44038|44038|44018|25
1641303600000|2022-01-04 13:40:00|44060.5|44040.5|44075.5|44055.5|44083|44063|44060.5|44040.5|28
1641303610000|2022-01-04 13:40:10|44074|44054|44078|44058|44082|44062|44073|44053|11
1641303620000|2022-01-04 13:40:20|44076.5|44056.5|44063|44043|44078|44058|44063|44043|17
1641303630000|2022-01-04 13:40:30|44058|44038|44048|44028|44058|44038|44048|44028|10
1641303640000|2022-01-04 13:40:40|44049.5|44029.5|44050.5|44030.5|44050.5|44030.5|44049.5|44029.5|8
1641303650000|2022-01-04 13:40:50|44052|44032|44048|44028|44053|44033|44048|44028|13
1641303660000|2022-01-04 13:41:00|||||||||6
1641303670000|2022-01-04 13:41:10|44049.5|44029.5|44063|44043|44063|44043|44049.5|44029.5|7
1641303680000|2022-01-04 13:41:20|44060.5|44040.5|44097|44077|44097|44077|44060.5|44040.5|32
1641303690000|2022-01-04 13:41:30|44099.5|44079.5|44104.5|44084.5|44104.5|44084.5|44098|44078|16
1641303700000|2022-01-04 13:41:40|44108|44088|44105.5|44085.5|44114|44094|44105.5|44085.5|25
1641303710000|2022-01-04 13:41:50|44107|44087|44105.5|44085.5|44108|44088|44105.5|44085.5|8
1641303720000|2022-01-04 13:42:00|44108|44088|44108|44088|44110.5|44090.5|44108|44088|7
1641303730000|2022-01-04 13:42:10|44106.5|44086.5|44097|44077|44106.5|44086.5|44093|44073|14
1641303740000|2022-01-04 13:42:20|44098|44078|44098|44078|44098|44078|44095.5|44075.5|3
1641303750000|2022-01-04 13:42:30|44100.5|44080.5|44098|44078|44100.5|44080.5|44098|44078|6
1641303760000|2022-01-04 13:42:40|44100.5|44080.5|44100.5|44080.5|44101.5|44081.5|44100.5|44080.5|3
1641303770000|2022-01-04 13:42:50|44103|44083|44103|44083|44103|44083|44103|44083|2
1641303780000|2022-01-04 13:43:00|44107|44087|44098|44078|44108|44088|44098|44078|11
1641303790000|2022-01-04 13:43:10|44095.1|44075.1|44095.5|44075.5|44095.5|44075.5|44093|44073|5
1641303800000|2022-01-04 13:43:20|44093|44073|44101.5|44081.5|44101.5|44081.5|44093|44073|3
1641303810000|2022-01-04 13:43:30|44103|44083|44103|44083|44103|44083|44103|44083|6
1641303820000|2022-01-04 13:43:40|44101.5|44081.5|44095.5|44075.5|44101.5|44081.5|44095.5|44075.5|9
1641303830000|2022-01-04 13:43:50|44094|44074|44093|44073|44094|44074|44090.5|44070.5|4
1641303840000|2022-01-04 13:44:00|44091.5|44071.5|44108|44088|44110.5|44090.5|44090.5|44070.5|11
1641303850000|2022-01-04 13:44:10|44105.5|44085.5|44105.5|44085.5|44108|44088|44103|44083|2
1641303860000|2022-01-04 13:44:20|44107|44087|44113|44093|44113|44093|44107|44087|6
1641303870000|2022-01-04 13:44:30|44115.5|44095.5|44126.5|44106.5|44126.5|44106.5|44115.5|44095.5|12
1641303880000|2022-01-04 13:44:40|44128|44108|44113|44093|44128|44108|44110.5|44090.5|17
1641303890000|2022-01-04 13:44:50|44108|44088|44108|44088|44108|44088|44108|44088|7
1641303900000|2022-01-04 13:45:00|44110.5|44090.5|44120.5|44100.5|44120.5|44100.5|44108|44088|14
1641303910000|2022-01-04 13:45:10|44122|44102|44123|44103|44123|44103|44122|44102|14
1641303920000|2022-01-04 13:45:20|44129.5|44109.5|44128|44108|44130.5|44110.5|44128|44108|21
1641303930000|2022-01-04 13:45:30|44126.5|44106.5|44135.5|44115.5|44138|44118|44125.5|44105.5|17
1641303940000|2022-01-04 13:45:40|44134|44114|44138|44118|44138|44118|44133|44113|8
1641303950000|2022-01-04 13:45:50|44142|44122|44135.5|44115.5|44146|44126|44135.5|44115.5|8
1641303960000|2022-01-04 13:46:00|44134|44114|44130.5|44110.5|44134|44114|44125.5|44105.5|12
1641303970000|2022-01-04 13:46:10|44132|44112|44138|44118|44138|44118|44130.5|44110.5|8
1641303980000|2022-01-04 13:46:20|||||||||17
1641303990000|2022-01-04 13:46:30|44139.5|44119.5|44143|44123|44147|44127|44139.5|44119.5|20
1641304000000|2022-01-04 13:46:40|44147|44127|44147|44127|44147|44127|44147|44127|14
1641304010000|2022-01-04 13:46:50|44151|44131|44148|44128|44153|44133|44148|44128|30
1641304020000|2022-01-04 13:47:00|44141.5|44121.5|44143|44123|44143|44123|44141.5|44121.5|12
1641304030000|2022-01-04 13:47:10|44144.5|44124.5|44145.5|44125.5|44145.5|44125.5|44144.5|44124.5|3
1641304040000|2022-01-04 13:47:20|||||||||4
1641304050000|2022-01-04 13:47:30|44147|44127|44148|44128|44148|44128|44147|44127|6
1641304060000|2022-01-04 13:47:40|44149.5|44129.5|44158|44138|44158|44138|44149.5|44129.5|5
1641304070000|2022-01-04 13:47:50|44155.5|44135.5|44146.5|44126.5|44157|44137|44143|44123|18
1641304080000|2022-01-04 13:48:00|44145.5|44125.5|44148|44128|44148|44128|44145.5|44125.5|6
1641304090000|2022-01-04 13:48:10|44153|44133|44155.5|44135.5|44155.5|44135.5|44153|44133|2
1641304100000|2022-01-04 13:48:20|44154|44134|44153|44133|44155.5|44135.5|44150.5|44130.5|4
1641304110000|2022-01-04 13:48:30|44151.5|44131.5|44146.5|44126.5|44155.5|44135.5|44146.5|44126.5|11
1641304120000|2022-01-04 13:48:40|44144|44124|44143|44123|44146.5|44126.5|44143|44123|4
1641304130000|2022-01-04 13:48:50|44141.5|44121.5|44138|44118|44141.5|44121.5|44138|44118|4
1641304140000|2022-01-04 13:49:00|44140.5|44120.5|44143|44123|44143|44123|44139.5|44119.5|10
1641304150000|2022-01-04 13:49:10|44140.5|44120.5|44138|44118|44140.5|44120.5|44138|44118|7
1641304160000|2022-01-04 13:49:20|||||||||2
1641304170000|2022-01-04 13:49:30|44143|44123|44143|44123|44143|44123|44143|44123|7
1641304180000|2022-01-04 13:49:40|||||||||7
1641304190000|2022-01-04 13:49:50|||||||||11
1641304200000|2022-01-04 13:50:00|44142|44122|44135.5|44115.5|44142|44122|44124|44104|21
1641304210000|2022-01-04 13:50:10|44152|44132|44153|44133|44154.5|44134.5|44150.5|44130.5|60
1641304220000|2022-01-04 13:50:20|44150.5|44130.5|44148|44128|44150.5|44130.5|44148|44128|7
1641304230000|2022-01-04 13:50:30|44149.5|44129.5|44150.5|44130.5|44150.5|44130.5|44149.5|44129.5|4
1641304240000|2022-01-04 13:50:40|44153|44133|44150.5|44130.5|44153|44133|44150.5|44130.5|2
1641304250000|2022-01-04 13:50:50|44152|44132|44148|44128|44153|44133|44148|44128|4
1641304260000|2022-01-04 13:51:00|44149.5|44129.5|44143|44123|44150.5|44130.5|44143|44123|11
1641304270000|2022-01-04 13:51:10|44141.5|44121.5|44123|44103|44141.5|44121.5|44123|44103|9
1641304280000|2022-01-04 13:51:20|44120.5|44100.5|44111.5|44091.5|44120.5|44100.5|44110.5|44090.5|14
1641304290000|2022-01-04 13:51:30|44113|44093|44117|44097|44117|44097|44113|44093|6
1641304300000|2022-01-04 13:51:40|44113|44093|44113|44093|44118|44098|44113|44093|6
1641304310000|2022-01-04 13:51:50|44111.5|44091.5|44110.5|44090.5|44113|44093|44110.5|44090.5|2
1641304320000|2022-01-04 13:52:00|44109|44089|44110.5|44090.5|44110.5|44090.5|44108|44088|8
1641304330000|2022-01-04 13:52:10|44113|44093|44113|44093|44117|44097|44113|44093|8
1641304340000|2022-01-04 13:52:20|44115.5|44095.5|44115.5|44095.5|44117|44097|44113|44093|5
1641304350000|2022-01-04 13:52:30|44114|44094|44114.5|44094.5|44116|44096|44113|44093|5
1641304360000|2022-01-04 13:52:40|44116|44096|44115.5|44095.5|44117|44097|44114.5|44094.5|2
1641304370000|2022-01-04 13:52:50|44116|44096|44110.5|44090.5|44116|44096|44110.5|44090.5|16
1641304380000|2022-01-04 13:53:00|44108|44088|44105.5|44085.5|44108|44088|44105.5|44085.5|5
1641304390000|2022-01-04 13:53:10|44107|44087|44123|44103|44125.5|44105.5|44107|44087|15
1641304400000|2022-01-04 13:53:20|44120.5|44100.5|44115.5|44095.5|44120.5|44100.5|44115.5|44095.5|0
1641304410000|2022-01-04 13:53:30|44111.5|44091.5|44108|44088|44111.5|44091.5|44106.5|44086.5|12
1641304420000|2022-01-04 13:53:40|44109.5|44089.5|44110.5|44090.5|44110.5|44090.5|44109.5|44089.5|0
1641304430000|2022-01-04 13:53:50|44113|44093|44113|44093|44113|44093|44113|44093|8
1641304440000|2022-01-04 13:54:00|44115.5|44095.5|44122|44102|44122|44102|44115.5|44095.5|9
1641304450000|2022-01-04 13:54:10|44124.5|44104.5|44123|44103|44127|44107|44123|44103|2
1641304460000|2022-01-04 13:54:20|44124.5|44104.5|44110.5|44090.5|44125.5|44105.5|44108|44088|8
1641304470000|2022-01-04 13:54:30|44108|44088|44108|44088|44108|44088|44105.5|44085.5|5
1641304480000|2022-01-04 13:54:40|44109.5|44089.5|44092|44072|44109.5|44089.5|44091.5|44071.5|43
1641304490000|2022-01-04 13:54:50|44094.5|44074.5|44091.5|44071.5|44094.5|44074.5|44089|44069|10
1641304500000|2022-01-04 13:55:00|44093|44073|44098|44078|44098|44078|44091.5|44071.5|1
1641304510000|2022-01-04 13:55:10|44100.5|44080.5|44107|44087|44109.5|44089.5|44100.5|44080.5|2
1641304520000|2022-01-04 13:55:20|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|44110.5|44090.5|3
1641304530000|2022-01-04 13:55:30|44108|44088|44090.5|44070.5|44108|44088|44090.5|44070.5|8
1641304540000|2022-01-04 13:55:40|44087|44067|44089.5|44069.5|44089.5|44069.5|44087|44067|4
1641304550000|2022-01-04 13:55:50|44092|44072|44088|44068|44092|44072|44088|44068|2
1641304560000|2022-01-04 13:56:00|44093|44073|44093|44073|44093|44073|44090.5|44070.5|6
1641304570000|2022-01-04 13:56:10|44098|44078|44098|44078|44100.5|44080.5|44098|44078|9
1641304580000|2022-01-04 13:56:20|44099.5|44079.5|44102|44082|44102|44082|44099.5|44079.5|3
1641304590000|2022-01-04 13:56:30|44100.5|44080.5|44114.5|44094.5|44114.5|44094.5|44100.5|44080.5|4
1641304600000|2022-01-04 13:56:40|44113|44093|44111.5|44091.5|44118|44098|44111.5|44091.5|61
1641304610000|2022-01-04 13:56:50|44114|44094|44107.6|44087.6|44117.6|44097.6|44107.6|44087.6|14
1641304620000|2022-01-04 13:57:00|44110.1|44090.1|44105.1|44085.1|44110.1|44090.1|44105.1|44085.1|8
1641304630000|2022-01-04 13:57:10|44110.1|44090.1|44107.6|44087.6|44110.1|44090.1|44106.1|44086.1|3
1641304640000|2022-01-04 13:57:20|44105.1|44085.1|44110.1|44090.1|44112.6|44092.6|44105.1|44085.1|6
1641304650000|2022-01-04 13:57:30|44112.6|44092.6|44132.6|44112.6|44132.6|44112.6|44112.6|44092.6|9
1641304660000|2022-01-04 13:57:40|44133.6|44113.6|44135.1|44115.1|44137.6|44117.6|44132.6|44112.6|9
1641304670000|2022-01-04 13:57:50|44132.6|44112.6|44127.6|44107.6|44132.6|44112.6|44127.6|44107.6|1
1641304680000|2022-01-04 13:58:00|44126.1|44106.1|44125.1|44105.1|44127.6|44107.6|44125.1|44105.1|3
1641304690000|2022-01-04 13:58:10|44123.6|44103.6|44112.6|44092.6|44123.6|44103.6|44112.6|44092.6|7
1641304700000|2022-01-04 13:58:20|44110.1|44090.1|44102.6|44082.6|44110.1|44090.1|44102.6|44082.6|16
1641304710000|2022-01-04 13:58:30|44105.1|44085.1|44102.6|44082.6|44105.1|44085.1|44102.6|44082.6|7
1641304720000|2022-01-04 13:58:40|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|44105.1|44085.1|2
1641304730000|2022-01-04 13:58:50|||||||||1
1641304740000|2022-01-04 13:59:00|44110.1|44090.1|44117.6|44097.6|44117.6|44097.6|44110.1|44090.1|7
1641304750000|2022-01-04 13:59:10|44112.6|44092.6|44112.6|44092.6|44117.6|44097.6|44110.1|44090.1|0
1641304760000|2022-01-04 13:59:20|44110.1|44090.1|44113.6|44093.6|44113.6|44093.6|44110.1|44090.1|1
1641304770000|2022-01-04 13:59:30|||||||||2
1641304780000|2022-01-04 13:59:40|44115.1|44095.1|44125.1|44105.1|44125.1|44105.1|44115.1|44095.1|6
1641304790000|2022-01-04 13:59:50|44126.5|44106.5|44127.6|44107.6|44127.6|44107.6|44125.1|44105.1|4
1641304800000|2022-01-04 14:00:00|44129|44109|44136.5|44116.5|44139|44119|44129|44109|12
1641304810000|2022-01-04 14:00:10|44137.6|44117.6|44145.1|44125.1|44145.1|44125.1|44137.6|44117.6|14
1641304820000|2022-01-04 14:00:20|44150.5|44130.5|44153|44133|44156.5|44136.5|44149.5|44129.5|14
1641304830000|2022-01-04 14:00:30|44151.5|44131.5|44150.5|44130.5|44153|44133|44150.5|44130.5|14
1641304840000|2022-01-04 14:00:40|44152|44132|44148|44128|44153|44133|44148|44128|4
1641304850000|2022-01-04 14:00:50|44150.5|44130.5|44145.5|44125.5|44153|44133|44145.5|44125.5|9
1641304860000|2022-01-04 14:01:00|44148|44128|44155.5|44135.5|44158|44138|44148|44128|11
1641304870000|2022-01-04 14:01:10|44158|44138|44148|44128|44158|44138|44148|44128|11
1641304880000|2022-01-04 14:01:20|44146.5|44126.5|44143|44123|44146.5|44126.5|44141.5|44121.5|27
1641304890000|2022-01-04 14:01:30|44138|44118|44126.5|44106.5|44138|44118|44120.5|44100.5|18
1641304900000|2022-01-04 14:01:40|44130.5|44110.5|44134.5|44114.5|44134.5|44114.5|44130.5|44110.5|9
1641304910000|2022-01-04 14:01:50|44132|44112|44123|44103|44133|44113|44123|44103|17
1641304920000|2022-01-04 14:02:00|44122|44102|44101.5|44081.5|44122|44102|44101.5|44081.5|18
1641304930000|2022-01-04 14:02:10|44100.5|44080.5|44097|44077|44103|44083|44094.5|44074.5|1
1641304940000|2022-01-04 14:02:20|44099.5|44079.5|44098|44078|44100.5|44080.5|44098|44078|10
1641304950000|2022-01-04 14:02:30|44096.5|44076.5|44095.5|44075.5|44098|44078|44092.6|44072.6|11
1641304960000|2022-01-04 14:02:40|44098|44078|44091.5|44071.5|44098|44078|44091.5|44071.5|4
1641304970000|2022-01-04 14:02:50|44093|44073|44095.5|44075.5|44098|44078|44093|44073|7
1641304980000|2022-01-04 14:03:00|44098|44078|44091.5|44071.5|44098|44078|44091.5|44071.5|6
1641304990000|2022-01-04 14:03:10|44090.5|44070.5|44088|44068|44090.5|44070.5|44088|44068|3
1641305000000|2022-01-04 14:03:20|44090.5|44070.5|44103|44083|44103|44083|44090.5|44070.5|9
1641305010000|2022-01-04 14:03:30|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44100.5|44080.5|4
1641305020000|2022-01-04 14:03:40|44108|44088|44104.5|44084.5|44109.5|44089.5|44104.5|44084.5|5
1641305030000|2022-01-04 14:03:50|44103|44083|44103|44083|44103|44083|44103|44083|11
1641305040000|2022-01-04 14:04:00|44100.5|44080.5|44115.5|44095.5|44115.5|44095.5|44098|44078|15
1641305050000|2022-01-04 14:04:10|44113|44093|44112|44092|44113|44093|44112|44092|3
1641305060000|2022-01-04 14:04:20|44115.5|44095.5|44115.5|44095.5|44115.5|44095.5|44115.5|44095.5|2
1641305070000|2022-01-04 14:04:30|44118|44098|44115.5|44095.5|44118|44098|44113|44093|14
1641305080000|2022-01-04 14:04:40|44114|44094|44113|44093|44114|44094|44113|44093|2
1641305090000|2022-01-04 14:04:50|44108|44088|44108|44088|44108|44088|44108|44088|7
1641305100000|2022-01-04 14:05:00|44101.5|44081.5|44123|44103|44123|44103|44101.5|44081.5|22
1641305110000|2022-01-04 14:05:10|44125.5|44105.5|44128|44108|44128|44108|44125.5|44105.5|7
1641305120000|2022-01-04 14:05:20|44126.5|44106.5|44115.5|44095.5|44126.5|44106.5|44113|44093|8
1641305130000|2022-01-04 14:05:30|44113|44093|44110.5|44090.5|44113|44093|44110.5|44090.5|2
1641305140000|2022-01-04 14:05:40|44109|44089|44110.5|44090.5|44110.5|44090.5|44109|44089|4
1641305150000|2022-01-04 14:05:50|44106.5|44086.5|44092|44072|44106.5|44086.5|44092|44072|7
1641305160000|2022-01-04 14:06:00|44093|44073|44088|44068|44093|44073|44088|44068|14
1641305170000|2022-01-04 14:06:10|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|44085.5|44065.5|1
1641305180000|2022-01-04 14:06:20|44086.5|44066.5|44086.5|44066.5|44088|44068|44086.5|44066.5|4
1641305190000|2022-01-04 14:06:30|44088|44068|44095.5|44075.5|44096.5|44076.5|44088|44068|10
1641305200000|2022-01-04 14:06:40|44098|44078|44104|44084|44104|44084|44098|44078|8
1641305210000|2022-01-04 14:06:50|44103|44083|44095.5|44075.5|44103|44083|44095.5|44075.5|5
1641305220000|2022-01-04 14:07:00|44093|44073|44093|44073|44093|44073|44090.5|44070.5|5
1641305230000|2022-01-04 14:07:10|44099|44079|44097|44077|44103|44083|44095.5|44075.5|12
1641305240000|2022-01-04 14:07:20|44095.5|44075.5|44097|44077|44098|44078|44094.5|44074.5|3
1641305250000|2022-01-04 14:07:30|44098|44078|44095.5|44075.5|44098|44078|44094|44074|2
1641305260000|2022-01-04 14:07:40|44098|44078|44098|44078|44098|44078|44098|44078|10
1641305270000|2022-01-04 14:07:50|44100.5|44080.5|44111|44091|44111|44091|44100.5|44080.5|7
1641305280000|2022-01-04 14:08:00|44108|44088|44105.5|44085.5|44108|44088|44105.5|44085.5|5
1641305290000|2022-01-04 14:08:10|44108|44088|44110.5|44090.5|44110.5|44090.5|44108|44088|2
1641305300000|2022-01-04 14:08:20|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|9
1641305310000|2022-01-04 14:08:30|44113|44093|44107|44087|44113|44093|44104.5|44084.5|11
1641305320000|2022-01-04 14:08:40|44108|44088|44109.5|44089.5|44109.5|44089.5|44108|44088|3
1641305340000|2022-01-04 14:09:00|44114.5|44094.5|44110.5|44090.5|44114.5|44094.5|44110.5|44090.5|6
1641305350000|2022-01-04 14:09:10|44108|44088|44105|44085|44108|44088|44105|44085|10
1641305360000|2022-01-04 14:09:20|44103|44083|44103|44083|44103|44083|44098|44078|21
1641305370000|2022-01-04 14:09:30|44104.5|44084.5|44106.5|44086.5|44106.5|44086.5|44104.5|44084.5|13
1641305380000|2022-01-04 14:09:40|44105.5|44085.5|44110.5|44090.5|44110.5|44090.5|44105.5|44085.5|5
1641305390000|2022-01-04 14:09:50|44108|44088|44110.5|44090.5|44112|44092|44108|44088|4
1641305400000|2022-01-04 14:10:00|44108|44088|44118.5|44098.5|44118.5|44098.5|44105.5|44085.5|15
1641305410000|2022-01-04 14:10:10|44120|44100|44124.5|44104.5|44124.5|44104.5|44120|44100|4
1641305420000|2022-01-04 14:10:20|44126|44106|44127|44107|44128.5|44108.5|44126|44106|2
1641305430000|2022-01-04 14:10:30|44124.5|44104.5|44123|44103|44125.5|44105.5|44123|44103|8
1641305440000|2022-01-04 14:10:40|44126.5|44106.5|44130.5|44110.5|44130.5|44110.5|44125.5|44105.5|8
1641305450000|2022-01-04 14:10:50|44135.5|44115.5|44138|44118|44140.5|44120.5|44135.5|44115.5|21
1641305460000|2022-01-04 14:11:00|44139.5|44119.5|44148.5|44128.5|44150|44130|44139.5|44119.5|16
1641305470000|2022-01-04 14:11:10|44150|44130|44165.5|44145.5|44168|44148|44150|44130|20
1641305480000|2022-01-04 14:11:20|44164|44144|44159|44139|44165.5|44145.5|44159|44139|9
1641305490000|2022-01-04 14:11:30|44158|44138|44160.5|44140.5|44163|44143|44156.5|44136.5|17
1641305500000|2022-01-04 14:11:40|44159|44139|44157|44137|44163|44143|44157|44137|11
1641305510000|2022-01-04 14:11:50|44155.5|44135.5|44158|44138|44158|44138|44153|44133|20
1641305520000|2022-01-04 14:12:00|44164.5|44144.5|44173|44153|44178|44158|44164.5|44144.5|35
1641305530000|2022-01-04 14:12:10|44169.5|44149.5|44163|44143|44169.5|44149.5|44163|44143|11
1641305540000|2022-01-04 14:12:20|44165.5|44145.5|44168|44148|44168|44148|44165.5|44145.5|6
1641305550000|2022-01-04 14:12:30|44169|44149|44176.5|44156.5|44182|44162|44169|44149|15
1641305560000|2022-01-04 14:12:40|44178|44158|44169|44149|44178|44158|44169|44149|22
1641305570000|2022-01-04 14:12:50|44170.5|44150.5|44168|44148|44173|44153|44168|44148|21
1641305580000|2022-01-04 14:13:00|44164|44144|44159.5|44139.5|44164|44144|44154.5|44134.5|14
1641305590000|2022-01-04 14:13:10|44157|44137|44154.5|44134.5|44157|44137|44154.5|44134.5|8
1641305600000|2022-01-04 14:13:20|44155.5|44135.5|44145.5|44125.5|44155.5|44135.5|44145.5|44125.5|10
1641305610000|2022-01-04 14:13:30|44148|44128|44153|44133|44154.5|44134.5|44148|44128|11
1641305620000|2022-01-04 14:13:40|44157|44137|44154.5|44134.5|44157|44137|44153|44133|3
1641305630000|2022-01-04 14:13:50|44155.5|44135.5|44153|44133|44155.5|44135.5|44153|44133|0
1641305640000|2022-01-04 14:14:00|44154.5|44134.5|44157|44137|44157|44137|44154.5|44134.5|9
1641305650000|2022-01-04 14:14:10|44158|44138|44160.5|44140.5|44163|44143|44158|44138|2
1641305660000|2022-01-04 14:14:20|44163|44143|44158|44138|44163|44143|44158|44138|12
1641305670000|2022-01-04 14:14:30|44155.5|44135.5|44150.5|44130.5|44158|44138|44150.5|44130.5|6
1641305680000|2022-01-04 14:14:40|44152|44132|44155.5|44135.5|44160.5|44140.5|44152|44132|7
1641305690000|2022-01-04 14:14:50|44158|44138|44153|44133|44158|44138|44153|44133|6
1641305700000|2022-01-04 14:15:00|44152|44132|44153.5|44133.5|44156|44136|44143|44123|8
1641305710000|2022-01-04 14:15:10|44152|44132|44155.5|44135.5|44155.5|44135.5|44152|44132|1
1641305720000|2022-01-04 14:15:20|44154.5|44134.5|44158|44138|44158|44138|44153|44133|3
1641305730000|2022-01-04 14:15:30|44160.5|44140.5|44160|44140|44160.5|44140.5|44159|44139|29
1641305740000|2022-01-04 14:15:40|44157.5|44137.5|44161.5|44141.5|44161.5|44141.5|44157.5|44137.5|2
1641305750000|2022-01-04 14:15:50|44160|44140|44156.5|44136.5|44160|44140|44156.5|44136.5|4
1641305760000|2022-01-04 14:16:00|44154|44134|44150|44130|44154|44134|44150|44130|5
1641305770000|2022-01-04 14:16:10|44148.6|44128.6|44142.5|44122.5|44148.6|44128.6|44142.5|44122.5|7
1641305780000|2022-01-04 14:16:20|44140|44120|44130|44110|44140|44120|44130|44110|14
1641305790000|2022-01-04 14:16:30|44131.5|44111.5|44130|44110|44131.5|44111.5|44130|44110|12
1641305800000|2022-01-04 14:16:40|44128.6|44108.6|44125|44105|44130|44110|44125|44105|5
1641305810000|2022-01-04 14:16:50|44122.5|44102.5|44125|44105|44135|44115|44120|44100|20
1641305820000|2022-01-04 14:17:00|44127.5|44107.5|44125|44105|44127.5|44107.5|44125|44105|6
1641305830000|2022-01-04 14:17:10|44120|44100|44117.5|44097.5|44120|44100|44116.5|44096.5|4
1641305840000|2022-01-04 14:17:20|44120|44100|44115|44095|44120|44100|44115|44095|5
1641305850000|2022-01-04 14:17:30|44116.5|44096.5|44120|44100|44120|44100|44116.5|44096.5|9
1641305860000|2022-01-04 14:17:40|44123|44103|44124|44104|44124|44104|44121.5|44101.5|3
1641305870000|2022-01-04 14:17:50|44125.5|44105.5|44135.5|44115.5|44135.5|44115.5|44125.5|44105.5|8
1641305880000|2022-01-04 14:18:00|44136.5|44116.5|44135|44115|44136.5|44116.5|44130|44110|4
1641305890000|2022-01-04 14:18:10|44136.5|44116.5|44140.5|44120.5|44140.5|44120.5|44136.5|44116.5|3
1641305900000|2022-01-04 14:18:20|44144.5|44124.5|44147|44127|44147|44127|44144.5|44124.5|2
1641305910000|2022-01-04 14:18:30|44149|44129|44155|44135|44158|44138|44149|44129|8
1641305920000|2022-01-04 14:18:40|44152.5|44132.5|44147.5|44127.5|44152.5|44132.5|44147.5|44127.5|8
1641305930000|2022-01-04 14:18:50|44142.5|44122.5|44141.1|44121.1|44143.6|44123.6|44141.1|44121.1|3
1641305940000|2022-01-04 14:19:00|44140|44120|44157.5|44137.5|44157.5|44137.5|44140|44120|8
1641305950000|2022-01-04 14:19:10|||||||||3
1641305960000|2022-01-04 14:19:20|44159|44139|44152.5|44132.5|44159|44139|44152.5|44132.5|2
1641305970000|2022-01-04 14:19:30|44151.1|44131.1|44147.5|44127.5|44151.1|44131.1|44147.5|44127.5|2
1641305980000|2022-01-04 14:19:40|44146.1|44126.1|44152.5|44132.5|44152.5|44132.5|44146.1|44126.1|9
1641305990000|2022-01-04 14:19:50|44154|44134|44157.5|44137.5|44157.5|44137.5|44154|44134|3
1641306000000|2022-01-04 14:20:00|44160|44140|44178.6|44158.6|44178.6|44158.6|44160|44140|23
1641306010000|2022-01-04 14:20:10|44180|44160|44189|44169|44189|44169|44180|44160|7
1641306020000|2022-01-04 14:20:20|44190|44170|44192.5|44172.5|44192.5|44172.5|44190|44170|17
1641306030000|2022-01-04 14:20:30|44194|44174|44195|44175|44195|44175|44192.5|44172.5|3
1641306040000|2022-01-04 14:20:40|44192.5|44172.5|44192.5|44172.5|44196.5|44176.5|44192.5|44172.5|6
1641306050000|2022-01-04 14:20:50|44191.5|44171.5|44191.1|44171.1|44195|44175|44191.1|44171.1|8
1641306060000|2022-01-04 14:21:00|44190|44170|44200|44180|44200|44180|44190|44170|22
1641306070000|2022-01-04 14:21:10|44207.5|44187.5|44210|44190|44212.5|44192.5|44207.5|44187.5|9
1641306080000|2022-01-04 14:21:20|44211.1|44191.1|44207.5|44187.5|44213.6|44193.6|44203.6|44183.6|31
1641306090000|2022-01-04 14:21:30|44206.1|44186.1|44195|44175|44206.1|44186.1|44193.6|44173.6|17
1641306100000|2022-01-04 14:21:40|44193.6|44173.6|44203.6|44183.6|44203.6|44183.6|44193.6|44173.6|12
1641306110000|2022-01-04 14:21:50|44202.5|44182.5|44205|44185|44207.5|44187.5|44202.5|44182.5|5
1641306120000|2022-01-04 14:22:00|44204|44184|44193.6|44173.6|44204|44184|44192.5|44172.5|15
1641306130000|2022-01-04 14:22:10|44192.5|44172.5|44197.5|44177.5|44200|44180|44192.5|44172.5|5
1641306140000|2022-01-04 14:22:20|44199|44179|44195|44175|44200|44180|44195|44175|1
1641306150000|2022-01-04 14:22:30|44192.1|44172.1|44180|44160|44193.6|44173.6|44180|44160|11
1641306160000|2022-01-04 14:22:40|44182.5|44162.5|44175|44155|44182.5|44162.5|44175|44155|5
1641306170000|2022-01-04 14:22:50|44177.5|44157.5|44187.5|44167.5|44187.5|44167.5|44177.5|44157.5|9
1641306180000|2022-01-04 14:23:00|44190|44170|44183.6|44163.6|44190|44170|44182.1|44162.1|11
1641306190000|2022-01-04 14:23:10|44182.5|44162.5|44181.5|44161.5|44182.5|44162.5|44177.5|44157.5|5
1641306200000|2022-01-04 14:23:20|44182.5|44162.5|44180|44160|44185|44165|44177.5|44157.5|5
1641306210000|2022-01-04 14:23:30|44177.5|44157.5|44180|44160|44185|44165|44176.5|44156.5|3
1641306220000|2022-01-04 14:23:40|44177.5|44157.5|44175|44155|44180|44160|44173.6|44153.6|2
1641306230000|2022-01-04 14:23:50|44172.5|44152.5|44170|44150|44172.5|44152.5|44165|44145|9
1641306240000|2022-01-04 14:24:00|44172.5|44152.5|44190|44170|44190|44170|44172.5|44152.5|26
1641306250000|2022-01-04 14:24:10|44191.1|44171.1|44200|44180|44200|44180|44191.1|44171.1|9
1641306260000|2022-01-04 14:24:20|44201.5|44181.5|44200|44180|44205|44185|44200|44180|10
1641306270000|2022-01-04 14:24:30|44202.5|44182.5|44205|44185|44205|44185|44202.5|44182.5|8
1641306280000|2022-01-04 14:24:40|44207.5|44187.5|44197.5|44177.5|44207.5|44187.5|44197.5|44177.5|10
1641306290000|2022-01-04 14:24:50|44200|44180|44198.6|44178.6|44200|44180|44198.6|44178.6|2
1641306300000|2022-01-04 14:25:00|44200|44180|44200|44180|44202.5|44182.5|44197.5|44177.5|19
1641306310000|2022-01-04 14:25:10|44202.5|44182.5|44197.5|44177.5|44202.5|44182.5|44197.5|44177.5|3
1641306320000|2022-01-04 14:25:20|44199|44179|44200|44180|44215|44195|44199|44179|17
1641306330000|2022-01-04 14:25:30|44203.6|44183.6|44200|44180|44205|44185|44197.5|44177.5|10
1641306340000|2022-01-04 14:25:40|44202.5|44182.5|44202.5|44182.5|44205|44185|44202.5|44182.5|6
1641306350000|2022-01-04 14:25:50|44205|44185|44207.5|44187.5|44207.5|44187.5|44202.5|44182.5|4
1641306360000|2022-01-04 14:26:00|44210|44190|44224|44204|44224|44204|44210|44190|41
1641306370000|2022-01-04 14:26:10|44222.5|44202.5|44220|44200|44224|44204|44220|44200|9
1641306380000|2022-01-04 14:26:20|44216.1|44196.1|44218.6|44198.6|44220|44200|44216.1|44196.1|9
1641306390000|2022-01-04 14:26:30|44217.5|44197.5|44215|44195|44217.5|44197.5|44215|44195|6
1641306400000|2022-01-04 14:26:40|44213.6|44193.6|44218.6|44198.6|44218.6|44198.6|44211.1|44191.1|10
1641306410000|2022-01-04 14:26:50|44235|44215|44235|44215|44236.5|44216.5|44234|44214|39
1641306420000|2022-01-04 14:27:00|44239|44219|44264|44244|44264|44244|44236.5|44216.5|44
1641306430000|2022-01-04 14:27:10|44265|44245|44265|44245|44267.5|44247.5|44265|44245|15
1641306440000|2022-01-04 14:27:20|44264|44244|44290|44270|44290|44270|44262.5|44242.5|56
1641306450000|2022-01-04 14:27:30|44291.1|44271.1|44287.5|44267.5|44292.5|44272.5|44285|44265|35
1641306460000|2022-01-04 14:27:40|44289|44269|44310|44290|44323|44303|44285|44265|90
1641306470000|2022-01-04 14:27:50|44308.6|44288.6|44309|44289|44310|44290|44303.6|44283.6|61
1641306480000|2022-01-04 14:28:00|44307.5|44287.5|44301|44281|44309|44289|44301|44281|56
1641306490000|2022-01-04 14:28:10|44298.5|44278.5|44297.5|44277.5|44303.5|44283.5|44297.5|44277.5|25
1641306500000|2022-01-04 14:28:20|44296|44276|44286|44266|44296|44276|44286|44266|17
1641306510000|2022-01-04 14:28:30|44288.5|44268.5|44288.5|44268.5|44291|44271|44286|44266|20
1641306520000|2022-01-04 14:28:40|44287|44267|44306|44286|44306|44286|44286|44266|12
1641306530000|2022-01-04 14:28:50|44308.5|44288.5|44311|44291|44315|44295|44308.5|44288.5|9
1641306540000|2022-01-04 14:29:00|44313.5|44293.5|44316|44296|44316|44296|44311|44291|26
1641306550000|2022-01-04 14:29:10|44317|44297|44318.5|44298.5|44321|44301|44316|44296|19
1641306560000|2022-01-04 14:29:20|44317|44297|44316|44296|44318.5|44298.5|44316|44296|3
1641306570000|2022-01-04 14:29:30|44313.5|44293.5|44311|44291|44313.9|44293.9|44311|44291|21
1641306580000|2022-01-04 14:29:40|44310|44290|44306|44286|44310|44290|44306|44286|6
1641306590000|2022-01-04 14:29:50|44302|44282|44312.5|44292.5|44312.5|44292.5|44297|44277|29
1641306600000|2022-01-04 14:30:00|44315|44295|44350|44330|44350|44330|44315|44295|41
1641306610000|2022-01-04 14:30:10|44347.5|44327.5|44328.5|44308.5|44352.5|44332.5|44328.5|44308.5|37
1641306620000|2022-01-04 14:30:20|44326|44306|44323.5|44303.5|44329.5|44309.5|44323.5|44303.5|17
1641306630000|2022-01-04 14:30:30|44321|44301|44314.5|44294.5|44321|44301|44314.5|44294.5|13
1641306640000|2022-01-04 14:30:40|44313.5|44293.5|44315|44295|44316|44296|44313.5|44293.5|5
1641306650000|2022-01-04 14:30:50|44316|44296|44310.5|44290.5|44316|44296|44303.5|44283.5|65
1641306660000|2022-01-04 14:31:00|44309.5|44289.5|44308|44288|44313|44293|44308|44288|17
1641306670000|2022-01-04 14:31:10|44309.5|44289.5|44313|44293|44313|44293|44308|44288|10
1641306680000|2022-01-04 14:31:20|44309|44289|44313|44293|44317|44297|44309|44289|28
1641306690000|2022-01-04 14:31:30|44316|44296|44328|44308|44328|44308|44313|44293|29
1641306700000|2022-01-04 14:31:40|44326.5|44306.5|44348|44328|44348|44328|44323|44303|25
1641306710000|2022-01-04 14:31:50|44349.5|44329.5|44353|44333|44357|44337|44349.5|44329.5|14
1641306720000|2022-01-04 14:32:00|44355.5|44335.5|44369.5|44349.5|44372.5|44352.5|44353|44333|23
1641306730000|2022-01-04 14:32:10|44372|44352|44380.5|44360.5|44385.5|44365.5|44372|44352|61
1641306740000|2022-01-04 14:32:20|44383|44363|44380.5|44360.5|44385.5|44365.5|44378|44358|45
1641306750000|2022-01-04 14:32:30|44383|44363|44381|44361|44383.5|44363.5|44372.5|44352.5|44
1641306760000|2022-01-04 14:32:40|44382|44362|44386|44366|44386|44366|44381|44361|20
1641306770000|2022-01-04 14:32:50|44387.5|44367.5|44392|44372|44401|44381|44387.5|44367.5|35
1641306780000|2022-01-04 14:33:00|44387.5|44367.5|44388.5|44368.5|44388.5|44368.5|44381|44361|28
1641306790000|2022-01-04 14:33:10|44387|44367|44371|44351|44387|44367|44371|44351|28
1641306800000|2022-01-04 14:33:20|44369.5|44349.5|44361|44341|44371|44351|44361|44341|7
1641306810000|2022-01-04 14:33:30|44359.5|44339.5|44364.5|44344.5|44364.5|44344.5|44359.5|44339.5|7
1641306820000|2022-01-04 14:33:40|44363.5|44343.5|44376|44356|44378.5|44358.5|44363.5|44343.5|31
1641306830000|2022-01-04 14:33:50|44378.5|44358.5|44371|44351|44378.5|44358.5|44368.5|44348.5|17
1641306840000|2022-01-04 14:34:00|44372.5|44352.5|44391|44371|44391|44371|44372.5|44352.5|22
1641306850000|2022-01-04 14:34:10|44389.5|44369.5|44413.5|44393.5|44416|44396|44388.5|44368.5|55
1641306860000|2022-01-04 14:34:20|44416|44396|44413.5|44393.5|44416|44396|44411|44391|5
1641306870000|2022-01-04 14:34:30|44415|44395|44398.5|44378.5|44418.5|44398.5|44398.5|44378.5|46
1641306880000|2022-01-04 14:34:40|44401|44381|44403.5|44383.5|44408.5|44388.5|44401|44381|17
1641306890000|2022-01-04 14:34:50|44401|44381|44401|44381|44404.9|44384.9|44401|44381|6
1641306900000|2022-01-04 14:35:00|44397|44377|44408.5|44388.5|44408.5|44388.5|44394.5|44374.5|26
1641306910000|2022-01-04 14:35:10|||||||||5
1641306920000|2022-01-04 14:35:20|44409.5|44389.5|44411|44391|44411|44391|44406|44386|12
1641306930000|2022-01-04 14:35:30|44413.5|44393.5|44402|44382|44413.5|44393.5|44402|44382|16
1641306940000|2022-01-04 14:35:40|44399.9|44379.9|44378.5|44358.5|44399.9|44379.9|44378.5|44358.5|14
1641306950000|2022-01-04 14:35:50|44381|44361|44386|44366|44389.5|44369.5|44381|44361|13
1641306960000|2022-01-04 14:36:00|44387|44367|44404.9|44384.9|44408.5|44388.5|44386|44366|27
1641306970000|2022-01-04 14:36:10|44406|44386|44408.5|44388.5|44408.5|44388.5|44398.5|44378.5|16
1641306980000|2022-01-04 14:36:20|44411|44391|44396|44376|44417.4|44397.4|44396|44376|37
1641306990000|2022-01-04 14:36:30|44393.5|44373.5|44386|44366|44399.9|44379.9|44386|44366|24
1641307000000|2022-01-04 14:36:40|44383.5|44363.5|44376|44356|44384.9|44364.9|44376|44356|17
1641307010000|2022-01-04 14:36:50|44369.5|44349.5|44358.5|44338.5|44371|44351|44358.5|44338.5|13
1641307020000|2022-01-04 14:37:00|44356|44336|44351|44331|44356|44336|44346|44326|22
1641307030000|2022-01-04 14:37:10|44353.5|44333.5|44349.5|44329.5|44353.5|44333.5|44349.5|44329.5|15
1641307040000|2022-01-04 14:37:20|44346.5|44326.5|44331|44311|44346.5|44326.5|44331|44311|25
1641307050000|2022-01-04 14:37:30|44333.5|44313.5|44343.5|44323.5|44354.5|44334.5|44331|44311|18
1641307060000|2022-01-04 14:37:40|44340.5|44320.5|44335.5|44315.5|44340.5|44320.5|44334.5|44314.5|42
1641307070000|2022-01-04 14:37:50|44334|44314|44328|44308|44335.5|44315.5|44324.5|44304.5|17
1641307080000|2022-01-04 14:38:00|44330|44310|44340.5|44320.5|44345.5|44325.5|44328|44308|11
1641307090000|2022-01-04 14:38:10|44339|44319|44348|44328|44348|44328|44338|44318|31
1641307100000|2022-01-04 14:38:20|44350.5|44330.5|44345.5|44325.5|44350.5|44330.5|44345.5|44325.5|18
1641307110000|2022-01-04 14:38:30|44347|44327|44360.5|44340.5|44360.5|44340.5|44347|44327|19
1641307120000|2022-01-04 14:38:40|44359|44339|44355.5|44335.5|44359|44339|44355.5|44335.5|6
1641307130000|2022-01-04 14:38:50|44353|44333|44345.5|44325.5|44358|44338|44343|44323|20
1641307140000|2022-01-04 14:39:00|44347|44327|44343|44323|44347|44327|44341.5|44321.5|75
1641307150000|2022-01-04 14:39:10|44344.5|44324.5|44345.5|44325.5|44348|44328|44340.5|44320.5|17
1641307160000|2022-01-04 14:39:20|44343|44323|44341.5|44321.5|44348|44328|44341.5|44321.5|8
1641307170000|2022-01-04 14:39:30|44340.5|44320.5|44340.5|44320.5|44345.5|44325.5|44339|44319|9
1641307180000|2022-01-04 14:39:40|44342|44322|44338|44318|44343|44323|44338|44318|7
1641307190000|2022-01-04 14:39:50|44339.5|44319.5|44343|44323|44348|44328|44335.5|44315.5|28
1641307200000|2022-01-04 14:40:00|44344.5|44324.5|44354.5|44334.5|44360.5|44340.5|44343|44323|15
1641307210000|2022-01-04 14:40:10|44355.5|44335.5|44356.5|44336.5|44358|44338|44353|44333|5
1641307220000|2022-01-04 14:40:20|44355.5|44335.5|44374.5|44354.5|44374.5|44354.5|44355.5|44335.5|14
1641307230000|2022-01-04 14:40:30|44378|44358|44383|44363|44388|44368|44375.5|44355.5|21
1641307240000|2022-01-04 14:40:40|44384.5|44364.5|44380|44360|44385.5|44365.5|44380|44360|11
1641307250000|2022-01-04 14:40:50|44379|44359|44373|44353|44379|44359|44370.5|44350.5|17
1641307260000|2022-01-04 14:41:00|44374|44354|44373|44353|44375.5|44355.5|44373|44353|4
1641307270000|2022-01-04 14:41:10|44374|44354|44373|44353|44374|44354|44373|44353|15
1641307280000|2022-01-04 14:41:20|44374|44354|44373|44353|44374|44354|44373|44353|5
1641307290000|2022-01-04 14:41:30|44374.5|44354.5|44374.5|44354.5|44377|44357|44373|44353|28
1641307300000|2022-01-04 14:41:40|44373|44353|44371.5|44351.5|44377|44357|44371.5|44351.5|10
1641307310000|2022-01-04 14:41:50|44369|44349|44373|44353|44373|44353|44368|44348|23
1641307320000|2022-01-04 14:42:00|44374.5|44354.5|44397|44377|44398.5|44378.5|44374.5|44354.5|32
1641307330000|2022-01-04 14:42:10|44398.5|44378.5|44404.5|44384.5|44404.5|44384.5|44398.5|44378.5|20
1641307340000|2022-01-04 14:42:20|44418|44398|44413|44393|44418|44398|44410|44390|26
1641307350000|2022-01-04 14:42:30|44411.5|44391.5|44410.5|44390.5|44414|44394|44410.5|44390.5|4
1641307360000|2022-01-04 14:42:40|44408|44388|44385.5|44365.5|44408|44388|44385.5|44365.5|32
1641307370000|2022-01-04 14:42:50|44383|44363|44395.5|44375.5|44395.5|44375.5|44375.5|44355.5|15
1641307380000|2022-01-04 14:43:00|44397|44377|44433|44413|44441|44421|44395.5|44375.5|29
1641307390000|2022-01-04 14:43:10|44436|44416|44438|44418|44448|44428|44435|44415|26
1641307400000|2022-01-04 14:43:20|44436.5|44416.5|44423|44403|44443|44423|44423|44403|21
1641307410000|2022-01-04 14:43:30|44420|44400|44408|44388|44420|44400|44408|44388|6
1641307420000|2022-01-04 14:43:40|44413|44393|44413|44393|44414.5|44394.5|44413|44393|7
1641307430000|2022-01-04 14:43:50|44410.5|44390.5|44413|44393|44413|44393|44410.5|44390.5|9
1641307440000|2022-01-04 14:44:00|44410.5|44390.5|44421|44401|44421|44401|44407|44387|84
1641307450000|2022-01-04 14:44:10|44422.4|44402.4|44416|44396|44423.5|44403.5|44414.5|44394.5|18
1641307460000|2022-01-04 14:44:20|44417|44397|44421|44401|44426|44406|44417|44397|14
1641307470000|2022-01-04 14:44:30|44418.5|44398.5|44421|44401|44421|44401|44418.5|44398.5|4
1641307480000|2022-01-04 14:44:40|||||||||13
1641307490000|2022-01-04 14:44:50|44422.4|44402.4|44421|44401|44422.4|44402.4|44421|44401|30
1641307500000|2022-01-04 14:45:00|44426|44406|44426|44406|44427|44407|44426|44406|41
1641307510000|2022-01-04 14:45:10|44422|44402|44421|44401|44424.5|44404.5|44418.5|44398.5|22
1641307520000|2022-01-04 14:45:20|44429.5|44409.5|44436|44416|44439.5|44419.5|44429.5|44409.5|32
1641307530000|2022-01-04 14:45:30|44434.5|44414.5|44436|44416|44436|44416|44433.5|44413.5|15
1641307540000|2022-01-04 14:45:40|44441|44421|44452.4|44432.4|44452.4|44432.4|44441|44421|25
1641307550000|2022-01-04 14:45:50|44451.4|44431.4|44458.5|44438.5|44458.5|44438.5|44446|44426|38
1641307560000|2022-01-04 14:46:00|44461|44441|44456|44436|44461|44441|44451|44431|40
1641307570000|2022-01-04 14:46:10|44457.4|44437.4|44461|44441|44461|44441|44456|44436|11
1641307580000|2022-01-04 14:46:20|44459.9|44439.9|44448.5|44428.5|44459.9|44439.9|44448.5|44428.5|13
1641307590000|2022-01-04 14:46:30|44447|44427|44441|44421|44447|44427|44441|44421|31
1641307600000|2022-01-04 14:46:40|44446|44426|44448.5|44428.5|44448.5|44428.5|44446|44426|5
1641307610000|2022-01-04 14:46:50|44453.5|44433.5|44462.4|44442.4|44462.4|44442.4|44453.5|44433.5|15
1641307620000|2022-01-04 14:47:00|44467.4|44447.4|44480.5|44460.5|44496|44476|44467.4|44447.4|94
1641307630000|2022-01-04 14:47:10|44482|44462|44479.9|44459.9|44483.5|44463.5|44478.5|44458.5|51
1641307640000|2022-01-04 14:47:20|44481|44461|44481|44461|44484.5|44464.5|44481|44461|52
1641307650000|2022-01-04 14:47:30|44486.9|44466.9|44511|44491|44511|44491|44486.9|44466.9|48
1641307660000|2022-01-04 14:47:40|44509.5|44489.5|44507.4|44487.4|44511|44491|44504.5|44484.5|38
1641307670000|2022-01-04 14:47:50|44508.5|44488.5|44516|44496|44516|44496|44506|44486|13
1641307680000|2022-01-04 14:48:00|44519.9|44499.9|44512.4|44492.4|44522.9|44502.9|44512.4|44492.4|47
1641307690000|2022-01-04 14:48:10|44511|44491|44487.4|44467.4|44511|44491|44487.4|44467.4|14
1641307700000|2022-01-04 14:48:20|44486|44466|44492.4|44472.4|44496|44476|44486|44466|19
1641307710000|2022-01-04 14:48:30|44493.5|44473.5|44491|44471|44496|44476|44491|44471|10
1641307720000|2022-01-04 14:48:40|44493.5|44473.5|44493.5|44473.5|44493.5|44473.5|44493.5|44473.5|12
1641307730000|2022-01-04 14:48:50|44492.4|44472.4|44491|44471|44496|44476|44486|44466|19
1641307740000|2022-01-04 14:49:00|44493.5|44473.5|44494.5|44474.5|44494.5|44474.5|44493.5|44473.5|57
1641307750000|2022-01-04 14:49:10|44492|44472|44496|44476|44496|44476|44491|44471|14
1641307760000|2022-01-04 14:49:20|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|11
1641307770000|2022-01-04 14:49:30|44505.4|44485.4|44510.4|44490.4|44513.4|44493.4|44505.4|44485.4|18
1641307780000|2022-01-04 14:49:40|44508.9|44488.9|44498.5|44478.5|44510.4|44490.4|44498.5|44478.5|13
1641307790000|2022-01-04 14:49:50|44497|44477|44493.9|44473.9|44498.9|44478.9|44493.5|44473.5|29
1641307800000|2022-01-04 14:50:00|44494.9|44474.9|44512.4|44492.4|44512.4|44492.4|44494.9|44474.9|37
1641307810000|2022-01-04 14:50:10|44508.9|44488.9|44508.9|44488.9|44508.9|44488.9|44502.9|44482.9|15
1641307820000|2022-01-04 14:50:20|44506.4|44486.4|44499.9|44479.9|44506.4|44486.4|44499.9|44479.9|36
1641307830000|2022-01-04 14:50:30|44497.4|44477.4|44494.9|44474.9|44497.4|44477.4|44494.9|44474.9|5
1641307840000|2022-01-04 14:50:40|44493.9|44473.9|44493.5|44473.5|44493.9|44473.9|44489.9|44469.9|23
1641307850000|2022-01-04 14:50:50|44496|44476|44492.4|44472.4|44496|44476|44492.4|44472.4|14
1641307860000|2022-01-04 14:51:00|44491|44471|44498.5|44478.5|44499.9|44479.9|44491|44471|20
1641307870000|2022-01-04 14:51:10|44497.4|44477.4|44499.9|44479.9|44504.9|44484.9|44497.4|44477.4|10
1641307880000|2022-01-04 14:51:20|44498.9|44478.9|44488.5|44468.5|44498.9|44478.9|44488.5|44468.5|17
1641307890000|2022-01-04 14:51:30|44489.9|44469.9|44512.4|44492.4|44512.4|44492.4|44489.9|44469.9|23
1641307900000|2022-01-04 14:51:40|44509.9|44489.9|44501.4|44481.4|44514.9|44494.9|44501.4|44481.4|20
1641307910000|2022-01-04 14:51:50|44499.9|44479.9|44504.9|44484.9|44504.9|44484.9|44499.9|44479.9|18
1641307920000|2022-01-04 14:52:00|44506.4|44486.4|44501|44481|44508.9|44488.9|44501|44481|13
1641307930000|2022-01-04 14:52:10|44497.4|44477.4|44491|44471|44497.4|44477.4|44491|44471|7
1641307940000|2022-01-04 14:52:20|44488.5|44468.5|44486|44466|44489.9|44469.9|44483.5|44463.5|23
1641307950000|2022-01-04 14:52:30|44477|44457|44473.5|44453.5|44477|44457|44472|44452|46
1641307960000|2022-01-04 14:52:40|44472|44452|44509.9|44489.9|44512.4|44492.4|44471|44451|30
1641307970000|2022-01-04 14:52:50|44512.4|44492.4|44498.9|44478.9|44512.4|44492.4|44498.9|44478.9|13
1641307980000|2022-01-04 14:53:00|44499.9|44479.9|44484.9|44464.9|44499.9|44479.9|44484.9|44464.9|23
1641307990000|2022-01-04 14:53:10|44483.5|44463.5|44492.4|44472.4|44493.5|44473.5|44483.5|44463.5|22
1641308000000|2022-01-04 14:53:20|44493.9|44473.9|44498.9|44478.9|44503.9|44483.9|44493.9|44473.9|48
1641308010000|2022-01-04 14:53:30|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|44499.9|44479.9|6
1641308020000|2022-01-04 14:53:40|44498.5|44478.5|44486|44466|44498.5|44478.5|44484.9|44464.9|11
1641308030000|2022-01-04 14:53:50|44488.5|44468.5|44483.5|44463.5|44491|44471|44483.5|44463.5|6
1641308040000|2022-01-04 14:54:00|44486|44466|44493.5|44473.5|44496|44476|44483.5|44463.5|18
1641308050000|2022-01-04 14:54:10|44494.9|44474.9|44498.5|44478.5|44498.5|44478.5|44493.5|44473.5|9
1641308060000|2022-01-04 14:54:20|44501|44481|44503.5|44483.5|44503.5|44483.5|44501|44481|14
1641308070000|2022-01-04 14:54:30|44506|44486|44501|44481|44506|44486|44501|44481|9
1641308080000|2022-01-04 14:54:40|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|9
1641308090000|2022-01-04 14:54:50|44506|44486|44509.9|44489.9|44511.4|44491.4|44506|44486|7
1641308100000|2022-01-04 14:55:00|44511.4|44491.4|44517.9|44497.9|44520.4|44500.4|44509.9|44489.9|35
1641308110000|2022-01-04 14:55:10|44519.4|44499.4|44519.4|44499.4|44521.9|44501.9|44517.9|44497.9|12
1641308120000|2022-01-04 14:55:20|44521.9|44501.9|44524.8|44504.8|44524.8|44504.8|44521.9|44501.9|13
1641308130000|2022-01-04 14:55:30|44523.4|44503.4|44514.9|44494.9|44524.8|44504.8|44514.9|44494.9|24
1641308140000|2022-01-04 14:55:40|44508.9|44488.9|44498.5|44478.5|44508.9|44488.9|44498.5|44478.5|22
1641308150000|2022-01-04 14:55:50|44497|44477|44498.9|44478.9|44499.9|44479.9|44497|44477|11
1641308160000|2022-01-04 14:56:00|44500.4|44480.4|44508.9|44488.9|44511.4|44491.4|44500.4|44480.4|22
1641308170000|2022-01-04 14:56:10|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|44506.4|44486.4|7
1641308180000|2022-01-04 14:56:20|44508.9|44488.9|44506.4|44486.4|44511.4|44491.4|44506.4|44486.4|11
1641308190000|2022-01-04 14:56:30|44502.4|44482.4|44493.9|44473.9|44502.4|44482.4|44493.9|44473.9|19
1641308200000|2022-01-04 14:56:40|44491.4|44471.4|44486.4|44466.4|44492.4|44472.4|44486.4|44466.4|10
1641308210000|2022-01-04 14:56:50|44483.9|44463.9|44482.4|44462.4|44483.9|44463.9|44482.4|44462.4|13
1641308220000|2022-01-04 14:57:00|44483.9|44463.9|44467.4|44447.4|44483.9|44463.9|44467.4|44447.4|19
1641308230000|2022-01-04 14:57:10|44468.9|44448.9|44465.4|44445.4|44468.9|44448.9|44463.9|44443.9|28
1641308240000|2022-01-04 14:57:20|44463.9|44443.9|44456.4|44436.4|44463.9|44443.9|44453.5|44433.5|14
1641308250000|2022-01-04 14:57:30|44453.9|44433.9|44460.4|44440.4|44461.4|44441.4|44453.9|44433.9|7
1641308260000|2022-01-04 14:57:40|44461.4|44441.4|44471.4|44451.4|44471.4|44451.4|44461.4|44441.4|9
1641308270000|2022-01-04 14:57:50|44473.9|44453.9|44471.4|44451.4|44473.9|44453.9|44469.9|44449.9|9
1641308280000|2022-01-04 14:58:00|44469.9|44449.9|44456.4|44436.4|44469.9|44449.9|44454.9|44434.9|9
1641308290000|2022-01-04 14:58:10|||||||||5
1641308300000|2022-01-04 14:58:20|44453.9|44433.9|44456.4|44436.4|44456.4|44436.4|44447.9|44427.9|28
1641308310000|2022-01-04 14:58:30|44457.9|44437.9|44462.9|44442.9|44462.9|44442.9|44457.4|44437.4|13
1641308320000|2022-01-04 14:58:40|44461.4|44441.4|44456.4|44436.4|44463.9|44443.9|44456.4|44436.4|14
1641308330000|2022-01-04 14:58:50|44453.9|44433.9|44454.9|44434.9|44456.4|44436.4|44453.9|44433.9|12
1641308340000|2022-01-04 14:59:00|44456.4|44436.4|44454.9|44434.9|44456.4|44436.4|44454.9|44434.9|6
1641308350000|2022-01-04 14:59:10|44453.5|44433.5|44456.4|44436.4|44456.4|44436.4|44452.4|44432.4|4
1641308360000|2022-01-04 14:59:20|44453.9|44433.9|44453.9|44433.9|44453.9|44433.9|44453.9|44433.9|26
1641308370000|2022-01-04 14:59:30|44455.4|44435.4|44455.4|44435.4|44455.4|44435.4|44453.9|44433.9|9
1641308380000|2022-01-04 14:59:40|44456.9|44436.9|44468.9|44448.9|44468.9|44448.9|44456.9|44436.9|75
1641308390000|2022-01-04 14:59:50|44476.4|44456.4|44486.4|44466.4|44486.4|44466.4|44476.4|44456.4|12
1641308400000|2022-01-04 15:00:00|44488.9|44468.9|44538.9|44518.9|44538.9|44518.9|44488.9|44468.9|71
1641308410000|2022-01-04 15:00:10|44540.4|44520.4|44546.4|44526.4|44548.9|44528.9|44540.4|44520.4|18
1641308420000|2022-01-04 15:00:20|44547.4|44527.4|44543.9|44523.9|44556.4|44536.4|44538.9|44518.9|34
1641308430000|2022-01-04 15:00:30|44545.4|44525.4|44538.9|44518.9|44548.9|44528.9|44538.9|44518.9|20
1641308440000|2022-01-04 15:00:40|44540.4|44520.4|44538.9|44518.9|44543.9|44523.9|44538.9|44518.9|19
1641308450000|2022-01-04 15:00:50|44536.4|44516.4|44534.9|44514.9|44543.9|44523.9|44533.9|44513.9|13
1641308460000|2022-01-04 15:01:00|44533.5|44513.5|44556.4|44536.4|44556.4|44536.4|44531.4|44511.4|39
1641308470000|2022-01-04 15:01:10|44555.4|44535.4|44543.9|44523.9|44563.9|44543.9|44533.9|44513.9|30
1641308480000|2022-01-04 15:01:20|44541.4|44521.4|44511.4|44491.4|44543.9|44523.9|44511.4|44491.4|26
1641308490000|2022-01-04 15:01:30|44512.9|44492.9|44514.9|44494.9|44518.9|44498.9|44512.9|44492.9|19
1641308500000|2022-01-04 15:01:40|44503.9|44483.9|44509.4|44489.4|44510.4|44490.4|44503.9|44483.9|11
1641308510000|2022-01-04 15:01:50|44511.9|44491.9|44498.9|44478.9|44511.9|44491.9|44496.4|44476.4|10
1641308520000|2022-01-04 15:02:00|44500.4|44480.4|44498.9|44478.9|44501.4|44481.4|44496.4|44476.4|11
1641308530000|2022-01-04 15:02:10|44497.4|44477.4|44478.9|44458.9|44497.4|44477.4|44473.9|44453.9|14
1641308540000|2022-01-04 15:02:20|44480.4|44460.4|44483.9|44463.9|44491.4|44471.4|44480.4|44460.4|6
1641308550000|2022-01-04 15:02:30|44486.4|44466.4|44486.4|44466.4|44488.9|44468.9|44483.9|44463.9|7
1641308560000|2022-01-04 15:02:40|44488.9|44468.9|44473.9|44453.9|44488.9|44468.9|44473.9|44453.9|18
1641308570000|2022-01-04 15:02:50|44475.4|44455.4|44488.9|44468.9|44491.4|44471.4|44475.4|44455.4|14
1641308580000|2022-01-04 15:03:00|44487.4|44467.4|44483.9|44463.9|44487.4|44467.4|44483.9|44463.9|6
1641308590000|2022-01-04 15:03:10|44486.9|44466.9|44468.9|44448.9|44488.9|44468.9|44468.9|44448.9|40
1641308600000|2022-01-04 15:03:20|44466.4|44446.4|44473.9|44453.9|44473.9|44453.9|44466.4|44446.4|114
1641308610000|2022-01-04 15:03:30|44472.4|44452.4|44462.4|44442.4|44478.9|44458.9|44461.4|44441.4|29
1641308620000|2022-01-04 15:03:40|44461.4|44441.4|44487.9|44467.9|44488.9|44468.9|44461.4|44441.4|13
1641308630000|2022-01-04 15:03:50|44486.4|44466.4|44482.4|44462.4|44486.4|44466.4|44481.4|44461.4|8
1641308640000|2022-01-04 15:04:00|44481.4|44461.4|44496.4|44476.4|44503.9|44483.9|44481.4|44461.4|23
1641308650000|2022-01-04 15:04:10|44494.9|44474.9|44488.9|44468.9|44494.9|44474.9|44487.4|44467.4|12
1641308660000|2022-01-04 15:04:20|44491.4|44471.4|44491.4|44471.4|44493.9|44473.9|44488.9|44468.9|8
1641308670000|2022-01-04 15:04:30|44492.9|44472.9|44492.4|44472.4|44501.4|44481.4|44492.4|44472.4|13
1641308680000|2022-01-04 15:04:40|44488.9|44468.9|44483.9|44463.9|44488.9|44468.9|44483.9|44463.9|8
1641308690000|2022-01-04 15:04:50|44485.4|44465.4|44497.9|44477.9|44497.9|44477.9|44485.4|44465.4|10
1641308700000|2022-01-04 15:05:00|44495.4|44475.4|44498.9|44478.9|44500.4|44480.4|44483.9|44463.9|21
1641308710000|2022-01-04 15:05:10|44496.4|44476.4|44496.4|44476.4|44497.4|44477.4|44496.4|44476.4|2
1641308720000|2022-01-04 15:05:20|44495.4|44475.4|44481.4|44461.4|44495.4|44475.4|44481.4|44461.4|15
1641308730000|2022-01-04 15:05:30|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|8
1641308740000|2022-01-04 15:05:40|44481.4|44461.4|44488.4|44468.4|44496.4|44476.4|44481.4|44461.4|17
1641308750000|2022-01-04 15:05:50|44489.9|44469.9|44493.9|44473.9|44495.4|44475.4|44488.4|44468.4|12
1641308760000|2022-01-04 15:06:00|44496.4|44476.4|44496.4|44476.4|44498.9|44478.9|44493.9|44473.9|2
1641308770000|2022-01-04 15:06:10|44497.9|44477.9|44496.4|44476.4|44498.9|44478.9|44494.9|44474.9|7
1641308780000|2022-01-04 15:06:20|44494.9|44474.9|44482.4|44462.4|44494.9|44474.9|44482.4|44462.4|10
1641308790000|2022-01-04 15:06:30|44483.9|44463.9|44496.4|44476.4|44496.4|44476.4|44483.9|44463.9|8
1641308800000|2022-01-04 15:06:40|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|7
1641308810000|2022-01-04 15:06:50|44496.4|44476.4|44501.4|44481.4|44501.4|44481.4|44493.9|44473.9|16
1641308820000|2022-01-04 15:07:00|44503.9|44483.9|44496.4|44476.4|44503.9|44483.9|44496.4|44476.4|4
1641308830000|2022-01-04 15:07:10|44498.9|44478.9|44496.4|44476.4|44501.4|44481.4|44496.4|44476.4|14
1641308840000|2022-01-04 15:07:20|44494.9|44474.9|44488.9|44468.9|44496.4|44476.4|44488.9|44468.9|12
1641308850000|2022-01-04 15:07:30|44486.4|44466.4|44476.4|44456.4|44486.4|44466.4|44473.9|44453.9|20
1641308860000|2022-01-04 15:07:40|44478.9|44458.9|44483.9|44463.9|44483.9|44463.9|44478.9|44458.9|11
1641308870000|2022-01-04 15:07:50|||||||||2
1641308880000|2022-01-04 15:08:00|44480.4|44460.4|44477.9|44457.9|44483.9|44463.9|44474.9|44454.9|18
1641308890000|2022-01-04 15:08:10|44478.9|44458.9|44483.9|44463.9|44483.9|44463.9|44478.9|44458.9|5
1641308900000|2022-01-04 15:08:20|44481.4|44461.4|44478.9|44458.9|44481.4|44461.4|44478.9|44458.9|7
1641308910000|2022-01-04 15:08:30|44477.4|44457.4|44481.4|44461.4|44481.4|44461.4|44473.9|44453.9|8
1641308920000|2022-01-04 15:08:40|44482.9|44462.9|44491.4|44471.4|44491.4|44471.4|44482.9|44462.9|5
1641308930000|2022-01-04 15:08:50|44493.9|44473.9|44498.9|44478.9|44498.9|44478.9|44493.9|44473.9|11
1641308940000|2022-01-04 15:09:00|44496.4|44476.4|44496.4|44476.4|44501.4|44481.4|44494.9|44474.9|24
1641308950000|2022-01-04 15:09:10|44493.9|44473.9|44513.9|44493.9|44513.9|44493.9|44493.9|44473.9|23
1641308960000|2022-01-04 15:09:20|44511.4|44491.4|44513.9|44493.9|44513.9|44493.9|44508.9|44488.9|7
1641308970000|2022-01-04 15:09:30|44515.4|44495.4|44520.4|44500.4|44524.4|44504.4|44515.4|44495.4|3
1641308980000|2022-01-04 15:09:40|44518.9|44498.9|44520.4|44500.4|44520.4|44500.4|44518.9|44498.9|3
1641308990000|2022-01-04 15:09:50|44515.4|44495.4|44521.4|44501.4|44521.4|44501.4|44515.4|44495.4|10
1641309000000|2022-01-04 15:10:00|44523.9|44503.9|44518.9|44498.9|44523.9|44503.9|44518.9|44498.9|10
1641309010000|2022-01-04 15:10:10|||||||||1
1641309020000|2022-01-04 15:10:20|44521.4|44501.4|44524.4|44504.4|44524.4|44504.4|44518.9|44498.9|19
1641309030000|2022-01-04 15:10:30|44532.9|44512.9|44545.9|44525.9|44546.9|44526.9|44532.9|44512.9|18
1641309040000|2022-01-04 15:10:40|44546.9|44526.9|44541.9|44521.9|44546.9|44526.9|44541.9|44521.9|16
1641309050000|2022-01-04 15:10:50|44543.4|44523.4|44544.4|44524.4|44544.4|44524.4|44543.4|44523.4|8
1641309060000|2022-01-04 15:11:00|44546.9|44526.9|44549.4|44529.4|44552.9|44532.9|44541.9|44521.9|32
1641309070000|2022-01-04 15:11:10|44551.9|44531.9|44556.9|44536.9|44558.4|44538.4|44551.9|44531.9|12
1641309080000|2022-01-04 15:11:20|44558.4|44538.4|44551.9|44531.9|44559.4|44539.4|44551.9|44531.9|13
1641309090000|2022-01-04 15:11:30|44550.4|44530.4|44551.9|44531.9|44551.9|44531.9|44549.4|44529.4|8
1641309100000|2022-01-04 15:11:40|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|44549.4|44529.4|2
1641309110000|2022-01-04 15:11:50|44550.4|44530.4|44558.9|44538.9|44558.9|44538.9|44550.4|44530.4|33
1641309120000|2022-01-04 15:12:00|44560.4|44540.4|44556.4|44536.4|44561.4|44541.4|44556.4|44536.4|14
1641309130000|2022-01-04 15:12:10|44558.9|44538.9|44556.4|44536.4|44560.4|44540.4|44556.4|44536.4|7
1641309140000|2022-01-04 15:12:20|44558.9|44538.9|44553.9|44533.9|44558.9|44538.9|44553.9|44533.9|9
1641309150000|2022-01-04 15:12:30|44555.4|44535.4|44554.9|44534.9|44556.4|44536.4|44554.9|44534.9|7
1641309160000|2022-01-04 15:12:40|44556.4|44536.4|44547.4|44527.4|44556.4|44536.4|44542.9|44522.9|19
1641309170000|2022-01-04 15:12:50|44546.4|44526.4|44551.4|44531.4|44552.9|44532.9|44546.4|44526.4|5
1641309180000|2022-01-04 15:13:00|44553.9|44533.9|44556.4|44536.4|44556.4|44536.4|44551.4|44531.4|5
1641309190000|2022-01-04 15:13:10|44557.9|44537.9|44586.4|44566.4|44586.4|44566.4|44557.9|44537.9|26
1641309200000|2022-01-04 15:13:20|44591.4|44571.4|44593.9|44573.9|44593.9|44573.9|44588.9|44568.9|13
1641309210000|2022-01-04 15:13:30|44592.9|44572.9|44589.9|44569.9|44598.9|44578.9|44589.9|44569.9|20
1641309220000|2022-01-04 15:13:40|44587.4|44567.4|44583.9|44563.9|44589.9|44569.9|44583.9|44563.9|3
1641309230000|2022-01-04 15:13:50|44586.9|44566.9|44586.4|44566.4|44587.9|44567.9|44586.4|44566.4|10
1641309240000|2022-01-04 15:14:00|44582.4|44562.4|44587.9|44567.9|44587.9|44567.9|44582.4|44562.4|19
1641309250000|2022-01-04 15:14:10|44593.9|44573.9|44583.9|44563.9|44596.4|44576.4|44581.4|44561.4|59
1641309260000|2022-01-04 15:14:20|44581.4|44561.4|44583.9|44563.9|44583.9|44563.9|44581.4|44561.4|8
1641309270000|2022-01-04 15:14:30|44580.9|44560.9|44581.4|44561.4|44581.4|44561.4|44578.9|44558.9|11
1641309280000|2022-01-04 15:14:40|44580.4|44560.4|44578.9|44558.9|44580.4|44560.4|44577.9|44557.9|19
1641309290000|2022-01-04 15:14:50|44591.4|44571.4|44591.4|44571.4|44592.9|44572.9|44590.4|44570.4|9
1641309300000|2022-01-04 15:15:00|44590.4|44570.4|44592.4|44572.4|44593.9|44573.9|44588.9|44568.9|12
1641309310000|2022-01-04 15:15:10|44593.9|44573.9|44597.4|44577.4|44603.9|44583.9|44593.9|44573.9|14
1641309320000|2022-01-04 15:15:20|44598.9|44578.9|44594.9|44574.9|44598.9|44578.9|44594.9|44574.9|12
1641309330000|2022-01-04 15:15:30|44595.9|44575.9|44603.4|44583.4|44603.4|44583.4|44595.9|44575.9|15
1641309340000|2022-01-04 15:15:40|44604.9|44584.9|44604.5|44584.5|44605.9|44585.9|44603.4|44583.4|10
1641309350000|2022-01-04 15:15:50|44603.4|44583.4|44603.4|44583.4|44605.9|44585.9|44602.4|44582.4|8
1641309360000|2022-01-04 15:16:00|44602.4|44582.4|44605.9|44585.9|44605.9|44585.9|44600.9|44580.9|6
1641309370000|2022-01-04 15:16:10|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44605.9|44585.9|13
1641309380000|2022-01-04 15:16:20|44605.9|44585.9|44598|44578|44605.9|44585.9|44598|44578|28
1641309390000|2022-01-04 15:16:30|44596.5|44576.5|44586.5|44566.5|44596.5|44576.5|44586.5|44566.5|16
1641309400000|2022-01-04 15:16:40|44585|44565|44557|44537|44586.5|44566.5|44557|44537|16
1641309410000|2022-01-04 15:16:50|44558.4|44538.4|44540.9|44520.9|44558.4|44538.4|44540.9|44520.9|35
1641309420000|2022-01-04 15:17:00|44539.5|44519.5|44522.4|44502.4|44544.9|44524.9|44522.4|44502.4|26
1641309430000|2022-01-04 15:17:10|44523.9|44503.9|44530.9|44510.9|44530.9|44510.9|44519.5|44499.5|44
1641309440000|2022-01-04 15:17:20|44535.9|44515.9|44535.9|44515.9|44540.9|44520.9|44532.4|44512.4|35
1641309450000|2022-01-04 15:17:30|44538.4|44518.4|44543.4|44523.4|44545.9|44525.9|44538.4|44518.4|20
1641309460000|2022-01-04 15:17:40|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|2
1641309470000|2022-01-04 15:17:50|44543.4|44523.4|44540.9|44520.9|44545.9|44525.9|44540.9|44520.9|5
1641309480000|2022-01-04 15:18:00|44539.5|44519.5|44539.9|44519.9|44544.5|44524.5|44538.4|44518.4|15
1641309490000|2022-01-04 15:18:10|44535.9|44515.9|44530.9|44510.9|44535.9|44515.9|44530.9|44510.9|10
1641309500000|2022-01-04 15:18:20|44525.9|44505.9|44523.4|44503.4|44525.9|44505.9|44523.4|44503.4|5
1641309510000|2022-01-04 15:18:30|44520.9|44500.9|44517.4|44497.4|44520.9|44500.9|44517.4|44497.4|5
1641309520000|2022-01-04 15:18:40|44515.9|44495.9|44524.9|44504.9|44524.9|44504.9|44515.9|44495.9|13
1641309530000|2022-01-04 15:18:50|||||||||4
1641309540000|2022-01-04 15:19:00|44528.4|44508.4|44532|44512|44535.9|44515.9|44528.4|44508.4|12
1641309550000|2022-01-04 15:19:10|44530.9|44510.9|44530.9|44510.9|44532|44512|44529.5|44509.5|4
1641309560000|2022-01-04 15:19:20|44529.5|44509.5|44535.9|44515.9|44535.9|44515.9|44528.4|44508.4|5
1641309570000|2022-01-04 15:19:30|44534.9|44514.9|44544.5|44524.5|44544.5|44524.5|44533.4|44513.4|3
1641309580000|2022-01-04 15:19:40|44548.4|44528.4|44537.4|44517.4|44548.4|44528.4|44537.4|44517.4|16
1641309590000|2022-01-04 15:19:50|44533.4|44513.4|44538.4|44518.4|44538.4|44518.4|44533.4|44513.4|7
1641309600000|2022-01-04 15:20:00|44539.9|44519.9|44560.9|44540.9|44560.9|44540.9|44539.9|44519.9|21
1641309610000|2022-01-04 15:20:10|44558.4|44538.4|44550.9|44530.9|44558.4|44538.4|44550.9|44530.9|20
1641309620000|2022-01-04 15:20:20|44553.4|44533.4|44579.9|44559.9|44589.9|44569.9|44550.9|44530.9|18
1641309630000|2022-01-04 15:20:30|44582.4|44562.4|44584.9|44564.9|44588.4|44568.4|44580.9|44560.9|31
1641309640000|2022-01-04 15:20:40|44583.9|44563.9|44587.4|44567.4|44591.4|44571.4|44581.4|44561.4|18
1641309650000|2022-01-04 15:20:50|44588.9|44568.9|44599.9|44579.9|44607.9|44587.9|44588.9|44568.9|28
1641309660000|2022-01-04 15:21:00|44602.4|44582.4|44583.4|44563.4|44603.4|44583.4|44583.4|44563.4|31
1641309670000|2022-01-04 15:21:10|44585.9|44565.9|44590.9|44570.9|44593.4|44573.4|44585.9|44565.9|16
1641309680000|2022-01-04 15:21:20|44592.4|44572.4|44597.4|44577.4|44597.4|44577.4|44592|44572|9
1641309690000|2022-01-04 15:21:30|44598.4|44578.4|44601.4|44581.4|44601.4|44581.4|44598.4|44578.4|10
1641309700000|2022-01-04 15:21:40|44599.9|44579.9|44607.4|44587.4|44607.4|44587.4|44599.9|44579.9|9
1641309710000|2022-01-04 15:21:50|44605.9|44585.9|44605.9|44585.9|44607.4|44587.4|44604.9|44584.9|4
1641309720000|2022-01-04 15:22:00|44603.4|44583.4|44599.5|44579.5|44603.4|44583.4|44599.5|44579.5|11
1641309730000|2022-01-04 15:22:10|44598.4|44578.4|44588.4|44568.4|44598.4|44578.4|44588|44568|15
1641309740000|2022-01-04 15:22:20|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44582.4|44562.4|9
1641309750000|2022-01-04 15:22:30|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|6
1641309760000|2022-01-04 15:22:40|44587|44567|44575.9|44555.9|44587|44567|44575.9|44555.9|10
1641309770000|2022-01-04 15:22:50|44573.4|44553.4|44587.4|44567.4|44587.4|44567.4|44573.4|44553.4|23
1641309780000|2022-01-04 15:23:00|44590.9|44570.9|44598.4|44578.4|44600.9|44580.9|44590.9|44570.9|20
1641309790000|2022-01-04 15:23:10|44597|44577|44588.4|44568.4|44597|44577|44588.4|44568.4|7
1641309800000|2022-01-04 15:23:20|44590.9|44570.9|44585.9|44565.9|44590.9|44570.9|44585.9|44565.9|18
1641309810000|2022-01-04 15:23:30|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|13
1641309820000|2022-01-04 15:23:40|44583|44563|44580.9|44560.9|44583|44563|44580.9|44560.9|12
1641309830000|2022-01-04 15:23:50|44582.4|44562.4|44597|44577|44597|44577|44582.4|44562.4|15
1641309840000|2022-01-04 15:24:00|44598.4|44578.4|44589.5|44569.5|44602|44582|44588.4|44568.4|15
1641309850000|2022-01-04 15:24:10|44590.9|44570.9|44600.9|44580.9|44600.9|44580.9|44588.4|44568.4|5
1641309860000|2022-01-04 15:24:20|44599.5|44579.5|44598.4|44578.4|44600.9|44580.9|44598.4|44578.4|1
1641309870000|2022-01-04 15:24:30|44600.9|44580.9|44588.4|44568.4|44600.9|44580.9|44588.4|44568.4|18
1641309880000|2022-01-04 15:24:40|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44579.5|44559.5|14
1641309890000|2022-01-04 15:24:50|44584.9|44564.9|44593.4|44573.4|44593.4|44573.4|44584.9|44564.9|11
1641309900000|2022-01-04 15:25:00|44594.9|44574.9|44595.9|44575.9|44595.9|44575.9|44593.4|44573.4|5
1641309910000|2022-01-04 15:25:10|44593.4|44573.4|44590.9|44570.9|44593.4|44573.4|44590.9|44570.9|21
1641309920000|2022-01-04 15:25:20|44596.4|44576.4|44608.4|44588.4|44610.9|44590.9|44596.4|44576.4|23
1641309930000|2022-01-04 15:25:30|44609.9|44589.9|44598.4|44578.4|44609.9|44589.9|44598.4|44578.4|14
1641309940000|2022-01-04 15:25:40|44595.9|44575.9|44590.9|44570.9|44598.4|44578.4|44590.9|44570.9|11
1641309950000|2022-01-04 15:25:50|44588.4|44568.4|44590.9|44570.9|44590.9|44570.9|44585.9|44565.9|3
1641309960000|2022-01-04 15:26:00|44594.9|44574.9|44599.9|44579.9|44599.9|44579.9|44594.9|44574.9|4
1641309970000|2022-01-04 15:26:10|44601.4|44581.4|44600.9|44580.9|44603.4|44583.4|44600.9|44580.9|4
1641309980000|2022-01-04 15:26:20|44603.4|44583.4|44600.9|44580.9|44603.4|44583.4|44600.9|44580.9|6
1641309990000|2022-01-04 15:26:30|44599.9|44579.9|44594.5|44574.5|44600.9|44580.9|44594.5|44574.5|10
1641310000000|2022-01-04 15:26:40|44595.9|44575.9|44600.9|44580.9|44600.9|44580.9|44594.5|44574.5|11
1641310010000|2022-01-04 15:26:50|44602.4|44582.4|44605.9|44585.9|44608.4|44588.4|44602.4|44582.4|6
1641310020000|2022-01-04 15:27:00|44604.5|44584.5|44594.5|44574.5|44605.9|44585.9|44592|44572|10
1641310030000|2022-01-04 15:27:10|||||||||3
1641310040000|2022-01-04 15:27:20|44592|44572|44577|44557|44592|44572|44577|44557|17
1641310050000|2022-01-04 15:27:30|44575.5|44555.5|44584.5|44564.5|44588.4|44568.4|44575.5|44555.5|21
1641310060000|2022-01-04 15:27:40|44583|44563|44585.9|44565.9|44585.9|44565.9|44583|44563|2
1641310070000|2022-01-04 15:27:50|44587.4|44567.4|44588.4|44568.4|44588.4|44568.4|44585.9|44565.9|5
1641310080000|2022-01-04 15:28:00|44589.9|44569.9|44588.4|44568.4|44592|44572|44588.4|44568.4|6
1641310090000|2022-01-04 15:28:10|44585.9|44565.9|44585.9|44565.9|44588.4|44568.4|44585.9|44565.9|4
1641310100000|2022-01-04 15:28:20|44588.4|44568.4|44590.9|44570.9|44590.9|44570.9|44588.4|44568.4|2
1641310110000|2022-01-04 15:28:30|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44590.9|44570.9|2
1641310120000|2022-01-04 15:28:40|44595.9|44575.9|44590.9|44570.9|44595.9|44575.9|44590.9|44570.9|4
1641310130000|2022-01-04 15:28:50|44592.4|44572.4|44595.9|44575.9|44595.9|44575.9|44592.4|44572.4|4
1641310140000|2022-01-04 15:29:00|44594.5|44574.5|44608.4|44588.4|44610.9|44590.9|44590.9|44570.9|28
1641310150000|2022-01-04 15:29:10|44610.9|44590.9|44610.9|44590.9|44613.4|44593.4|44608.4|44588.4|4
1641310160000|2022-01-04 15:29:20|44608.4|44588.4|44600.9|44580.9|44608.4|44588.4|44600.9|44580.9|16
1641310170000|2022-01-04 15:29:30|44602.4|44582.4|44604.9|44584.9|44608.4|44588.4|44602.4|44582.4|11
1641310180000|2022-01-04 15:29:40|44605.9|44585.9|44605.9|44585.9|44607|44587|44605.9|44585.9|7
1641310190000|2022-01-04 15:29:50|44600.9|44580.9|44608.4|44588.4|44608.4|44588.4|44598.4|44578.4|10
1641310200000|2022-01-04 15:30:00|44605.9|44585.9|44599.9|44579.9|44605.9|44585.9|44595.9|44575.9|16
1641310210000|2022-01-04 15:30:10|44602.4|44582.4|44605.9|44585.9|44605.9|44585.9|44602.4|44582.4|20
1641310220000|2022-01-04 15:30:20|||||||||5
1641310230000|2022-01-04 15:30:30|44602|44582|44605.9|44585.9|44605.9|44585.9|44602|44582|20
1641310240000|2022-01-04 15:30:40|44613.9|44593.9|44618.4|44598.4|44618.4|44598.4|44613.9|44593.9|23
1641310250000|2022-01-04 15:30:50|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|12
1641310260000|2022-01-04 15:31:00|44625.9|44605.9|44638.4|44618.4|44638.4|44618.4|44625.9|44605.9|40
1641310270000|2022-01-04 15:31:10|44640.9|44620.9|44642|44622|44645.9|44625.9|44640.9|44620.9|15
1641310280000|2022-01-04 15:31:20|44640.9|44620.9|44649.9|44629.9|44649.9|44629.9|44640.9|44620.9|10
1641310290000|2022-01-04 15:31:30|44645.9|44625.9|44637.4|44617.4|44645.9|44625.9|44635.9|44615.9|15
1641310300000|2022-01-04 15:31:40|44639.9|44619.9|44635.9|44615.9|44640.9|44620.9|44635.9|44615.9|24
1641310310000|2022-01-04 15:31:50|44630.9|44610.9|44630.9|44610.9|44630.9|44610.9|44628.4|44608.4|16
1641310320000|2022-01-04 15:32:00|44629.5|44609.5|44630.9|44610.9|44633.4|44613.4|44629.5|44609.5|16
1641310330000|2022-01-04 15:32:10|44632.4|44612.4|44633.4|44613.4|44635.9|44615.9|44630.9|44610.9|9
1641310340000|2022-01-04 15:32:20|44634.9|44614.9|44633.4|44613.4|44635.9|44615.9|44633.4|44613.4|3
1641310350000|2022-01-04 15:32:30|44630.9|44610.9|44622|44602|44630.9|44610.9|44622|44602|16
1641310360000|2022-01-04 15:32:40|44620.5|44600.5|44615.9|44595.9|44622|44602|44615.9|44595.9|7
1641310370000|2022-01-04 15:32:50|44610.9|44590.9|44595.9|44575.9|44610.9|44590.9|44595.9|44575.9|21
1641310380000|2022-01-04 15:33:00|44593.4|44573.4|44585.9|44565.9|44594.9|44574.9|44585.9|44565.9|14
1641310390000|2022-01-04 15:33:10|44583.4|44563.4|44577|44557|44585.9|44565.9|44577|44557|21
1641310400000|2022-01-04 15:33:20|44575.9|44555.9|44577|44557|44577|44557|44574.5|44554.5|16
1641310410000|2022-01-04 15:33:30|44575.9|44555.9|44578.4|44558.4|44578.4|44558.4|44575.9|44555.9|3
1641310420000|2022-01-04 15:33:40|44575.9|44555.9|44574.5|44554.5|44575.9|44555.9|44574.5|44554.5|9
1641310430000|2022-01-04 15:33:50|44572|44552|44572|44552|44572|44552|44572|44552|5
1641310440000|2022-01-04 15:34:00|44573.4|44553.4|44575.9|44555.9|44575.9|44555.9|44573.4|44553.4|10
1641310450000|2022-01-04 15:34:10|44574.5|44554.5|44588.4|44568.4|44588.4|44568.4|44574.5|44554.5|32
1641310460000|2022-01-04 15:34:20|44590.9|44570.9|44588.4|44568.4|44595.9|44575.9|44588.4|44568.4|18
1641310470000|2022-01-04 15:34:30|44587|44567|44580.9|44560.9|44587|44567|44580.9|44560.9|2
1641310480000|2022-01-04 15:34:40|44578.4|44558.4|44580.9|44560.9|44580.9|44560.9|44578.4|44558.4|2
1641310490000|2022-01-04 15:34:50|44582.4|44562.4|44582.4|44562.4|44583.4|44563.4|44580.9|44560.9|7
1641310500000|2022-01-04 15:35:00|44585.9|44565.9|44590.9|44570.9|44593.4|44573.4|44585.9|44565.9|12
1641310510000|2022-01-04 15:35:10|44587.4|44567.4|44584.9|44564.9|44587.4|44567.4|44582.4|44562.4|14
1641310520000|2022-01-04 15:35:20|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44583.4|44563.4|1
1641310530000|2022-01-04 15:35:30|44587.4|44567.4|44592.4|44572.4|44592.4|44572.4|44585.9|44565.9|17
1641310540000|2022-01-04 15:35:40|44594.9|44574.9|44578.4|44558.4|44594.9|44574.9|44578.4|44558.4|23
1641310550000|2022-01-04 15:35:50|44577.4|44557.4|44575.9|44555.9|44579.4|44559.4|44575.9|44555.9|2
1641310570000|2022-01-04 15:36:10|44574.4|44554.4|44564.9|44544.9|44575.9|44555.9|44564.9|44544.9|16
1641310580000|2022-01-04 15:36:20|44565.9|44545.9|44557.4|44537.4|44565.9|44545.9|44557.4|44537.4|18
1641310590000|2022-01-04 15:36:30|44556.4|44536.4|44553.4|44533.4|44557.4|44537.4|44551.9|44531.9|14
1641310600000|2022-01-04 15:36:40|44554.4|44534.4|44550.9|44530.9|44554.4|44534.4|44548.4|44528.4|3
1641310610000|2022-01-04 15:36:50|44552.4|44532.4|44550.9|44530.9|44552.4|44532.4|44550.9|44530.9|3
1641310620000|2022-01-04 15:37:00|44553.4|44533.4|44554.9|44534.9|44554.9|44534.9|44550.9|44530.9|2
1641310630000|2022-01-04 15:37:10|44550.9|44530.9|44565.5|44545.5|44566.5|44546.5|44550.9|44530.9|12
1641310640000|2022-01-04 15:37:20|44568|44548|44570.9|44550.9|44570.9|44550.9|44566.9|44546.9|6
1641310650000|2022-01-04 15:37:30|44572.4|44552.4|44568.4|44548.4|44573.4|44553.4|44567.4|44547.4|12
1641310660000|2022-01-04 15:37:40|44569.4|44549.4|44564.9|44544.9|44569.4|44549.4|44564.9|44544.9|5
1641310670000|2022-01-04 15:37:50|44563.4|44543.4|44560.9|44540.9|44563.4|44543.4|44559.4|44539.4|5
1641310680000|2022-01-04 15:38:00|44561.9|44541.9|44563.4|44543.4|44564.4|44544.4|44561.9|44541.9|2
1641310690000|2022-01-04 15:38:10|44564.4|44544.4|44560.9|44540.9|44565.9|44545.9|44560.9|44540.9|4
1641310700000|2022-01-04 15:38:20|44559.4|44539.4|44559.4|44539.4|44559.4|44539.4|44558|44538|2
1641310710000|2022-01-04 15:38:30|44560.9|44540.9|44561.9|44541.9|44561.9|44541.9|44559.4|44539.4|8
1641310720000|2022-01-04 15:38:40|44559.4|44539.4|44560.9|44540.9|44561.9|44541.9|44559.4|44539.4|33
1641310730000|2022-01-04 15:38:50|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|44556.9|44536.9|12
1641310740000|2022-01-04 15:39:00|44553.4|44533.4|44573.4|44553.4|44573.4|44553.4|44553.4|44533.4|50
1641310750000|2022-01-04 15:39:10|44574.9|44554.9|44575.9|44555.9|44575.9|44555.9|44574.9|44554.9|5
1641310760000|2022-01-04 15:39:20|44577.4|44557.4|44580.9|44560.9|44580.9|44560.9|44577.4|44557.4|5
1641310770000|2022-01-04 15:39:30|||||||||13
1641310780000|2022-01-04 15:39:40|44579.4|44559.4|44575.9|44555.9|44579.4|44559.4|44573.4|44553.4|7
1641310790000|2022-01-04 15:39:50|44573.4|44553.4|44573.4|44553.4|44574.9|44554.9|44573.4|44553.4|2
1641310800000|2022-01-04 15:40:00|44571.9|44551.9|44561.9|44541.9|44573.4|44553.4|44560.9|44540.9|10
1641310810000|2022-01-04 15:40:10|44562.4|44542.4|44570.9|44550.9|44570.9|44550.9|44562.4|44542.4|8
1641310820000|2022-01-04 15:40:20|44572.4|44552.4|44573.4|44553.4|44573.4|44553.4|44570.9|44550.9|0
1641310830000|2022-01-04 15:40:30|44574.4|44554.4|44575.9|44555.9|44575.9|44555.9|44573.4|44553.4|1
1641310840000|2022-01-04 15:40:40|44578.4|44558.4|44580.9|44560.9|44580.9|44560.9|44578.4|44558.4|1
1641310850000|2022-01-04 15:40:50|44583.4|44563.4|44580.9|44560.9|44584.9|44564.9|44580.9|44560.9|6
1641310860000|2022-01-04 15:41:00|44582.4|44562.4|44574.4|44554.4|44585.9|44565.9|44574.4|44554.4|12
1641310870000|2022-01-04 15:41:10|44575.9|44555.9|44572.4|44552.4|44575.9|44555.9|44568.4|44548.4|13
1641310880000|2022-01-04 15:41:20|44570.9|44550.9|44578.4|44558.4|44578.4|44558.4|44570.9|44550.9|5
1641310890000|2022-01-04 15:41:30|44582.4|44562.4|44578.4|44558.4|44582.4|44562.4|44578.4|44558.4|6
1641310900000|2022-01-04 15:41:40|44573.4|44553.4|44573|44553|44575.9|44555.9|44573|44553|44
1641310910000|2022-01-04 15:41:50|44574.4|44554.4|44575.5|44555.5|44576.9|44556.9|44573|44553|2
1641310920000|2022-01-04 15:42:00|44574|44554|44571.5|44551.5|44574|44554|44571.5|44551.5|6
1641310930000|2022-01-04 15:42:10|44570|44550|44573|44553|44575.5|44555.5|44569|44549|8
1641310940000|2022-01-04 15:42:20|44574.4|44554.4|44575.5|44555.5|44578|44558|44573|44553|14
1641310950000|2022-01-04 15:42:30|44574|44554|44586.5|44566.5|44586.9|44566.9|44573|44553|8
1641310960000|2022-01-04 15:42:40|44588|44568|44583|44563|44588|44568|44583|44563|21
1641310970000|2022-01-04 15:42:50|44584|44564|44584|44564|44584|44564|44584|44564|2
1641310980000|2022-01-04 15:43:00|44583|44563|44585.5|44565.5|44585.5|44565.5|44583|44563|9
1641310990000|2022-01-04 15:43:10|44584|44564|44583|44563|44585.5|44565.5|44583|44563|2
1641311000000|2022-01-04 15:43:20|44584.4|44564.4|44585.5|44565.5|44585.9|44565.9|44584.4|44564.4|4
1641311010000|2022-01-04 15:43:30|44588|44568|44588|44568|44588|44568|44584.4|44564.4|4
1641311020000|2022-01-04 15:43:40|44586.5|44566.5|44586.9|44566.9|44588|44568|44585.5|44565.5|7
1641311030000|2022-01-04 15:43:50|44585.5|44565.5|44585.5|44565.5|44588|44568|44585.5|44565.5|1
1641311040000|2022-01-04 15:44:00|44586.9|44566.9|44588|44568|44588|44568|44583|44563|32
1641311050000|2022-01-04 15:44:10|44586.9|44566.9|44585.5|44565.5|44588|44568|44585.5|44565.5|19
1641311060000|2022-01-04 15:44:20|44586.9|44566.9|44580.9|44560.9|44586.9|44566.9|44580.9|44560.9|26
1641311070000|2022-01-04 15:44:30|44576.9|44556.9|44563|44543|44576.9|44556.9|44563|44543|14
1641311080000|2022-01-04 15:44:40|44564.4|44544.4|44565.5|44545.5|44568|44548|44563|44543|11
1641311090000|2022-01-04 15:44:50|44568|44548|44565.5|44545.5|44568|44548|44563|44543|5
1641311100000|2022-01-04 15:45:00|44568|44548|44573|44553|44580.5|44560.5|44568|44548|29
1641311110000|2022-01-04 15:45:10|44568|44548|44568|44548|44568|44548|44565.5|44545.5|6
1641311120000|2022-01-04 15:45:20|44566.9|44546.9|44568|44548|44568|44548|44566.9|44546.9|1
1641311130000|2022-01-04 15:45:30|44566.5|44546.5|44570.5|44550.5|44573|44553|44563|44543|8
1641311140000|2022-01-04 15:45:40|44571.9|44551.9|44574.4|44554.4|44574.4|44554.4|44571.9|44551.9|1
1641311150000|2022-01-04 15:45:50|44573|44553|44574.4|44554.4|44576.9|44556.9|44573|44553|1
1641311160000|2022-01-04 15:46:00|44576.9|44556.9|44575.5|44555.5|44578.4|44558.4|44573|44553|8
1641311170000|2022-01-04 15:46:10|44574.4|44554.4|44571.9|44551.9|44575.5|44555.5|44570.5|44550.5|2
1641311180000|2022-01-04 15:46:20|44570.5|44550.5|44573|44553|44573|44553|44569.4|44549.4|3
1641311210000|2022-01-04 15:46:50|44570.5|44550.5|44568|44548|44570.5|44550.5|44568|44548|12
1641311220000|2022-01-04 15:47:00|44563|44543|44576.9|44556.9|44576.9|44556.9|44560.5|44540.5|13
1641311230000|2022-01-04 15:47:10|44575.5|44555.5|44576.9|44556.9|44576.9|44556.9|44573|44553|14
1641311240000|2022-01-04 15:47:20|44574.4|44554.4|44574.4|44554.4|44575.9|44555.9|44573|44553|11
1641311250000|2022-01-04 15:47:30|44575.9|44555.9|44578|44558|44578|44558|44575.9|44555.9|8
1641311260000|2022-01-04 15:47:40|44581.9|44561.9|44585.9|44565.9|44585.9|44565.9|44581.9|44561.9|19
1641311270000|2022-01-04 15:47:50|44595.5|44575.5|44596.9|44576.9|44596.9|44576.9|44594.4|44574.4|4
1641311280000|2022-01-04 15:48:00|44594.4|44574.4|44594.4|44574.4|44596.9|44576.9|44594.4|44574.4|4
1641311290000|2022-01-04 15:48:10|44595.5|44575.5|44593|44573|44596.9|44576.9|44593|44573|3
1641311300000|2022-01-04 15:48:20|44591.5|44571.5|44588|44568|44591.5|44571.5|44586.5|44566.5|10
1641311310000|2022-01-04 15:48:30|44585.5|44565.5|44585.5|44565.5|44585.5|44565.5|44584|44564|8
1641311320000|2022-01-04 15:48:40|44584|44564|44585.5|44565.5|44588|44568|44584|44564|8
1641311330000|2022-01-04 15:48:50|44588|44568|44588|44568|44588|44568|44585.5|44565.5|1
1641311340000|2022-01-04 15:49:00|44585.5|44565.5|44588|44568|44588|44568|44584|44564|6
1641311350000|2022-01-04 15:49:10|||||||||1
1641311360000|2022-01-04 15:49:20|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|44591.9|44571.9|8
1641311370000|2022-01-04 15:49:30|44593|44573|44593|44573|44593|44573|44591.9|44571.9|0
1641311380000|2022-01-04 15:49:40|44588|44568|44583|44563|44588|44568|44583|44563|12
1641311390000|2022-01-04 15:49:50|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|44584.4|44564.4|3
1641311400000|2022-01-04 15:50:00|44585.9|44565.9|44584.4|44564.4|44586.9|44566.9|44583|44563|3
1641311410000|2022-01-04 15:50:10|44585.5|44565.5|44589.4|44569.4|44589.4|44569.4|44584.4|44564.4|3
1641311420000|2022-01-04 15:50:20|44590.5|44570.5|44591.9|44571.9|44591.9|44571.9|44589.4|44569.4|1
1641311430000|2022-01-04 15:50:30|44590.9|44570.9|44590.9|44570.9|44591.9|44571.9|44589.4|44569.4|7
1641311440000|2022-01-04 15:50:40|44589.4|44569.4|44586.5|44566.5|44590.9|44570.9|44586.5|44566.5|2
1641311450000|2022-01-04 15:50:50|44585|44565|44598|44578|44598|44578|44584|44564|8
1641311460000|2022-01-04 15:51:00|44600.5|44580.5|44603|44583|44605.5|44585.5|44595.5|44575.5|9
1641311470000|2022-01-04 15:51:10|44604.4|44584.4|44603|44583|44608|44588|44603|44583|8
1641311480000|2022-01-04 15:51:20|44605.5|44585.5|44604.4|44584.4|44606.9|44586.9|44603|44583|8
1641311490000|2022-01-04 15:51:30|44603|44583|44604.4|44584.4|44606.9|44586.9|44603|44583|3
1641311500000|2022-01-04 15:51:40|44605.5|44585.5|44604.4|44584.4|44605.5|44585.5|44603|44583|0
1641311510000|2022-01-04 15:51:50|44603|44583|44599.4|44579.4|44603|44583|44599.4|44579.4|6
1641311520000|2022-01-04 15:52:00|||||||||2
1641311530000|2022-01-04 15:52:10|44596.9|44576.9|44588|44568|44596.9|44576.9|44588|44568|7
1641311540000|2022-01-04 15:52:20|44583|44563|44576.9|44556.9|44588|44568|44576.9|44556.9|12
1641311550000|2022-01-04 15:52:30|44575.5|44555.5|44573|44553|44575.5|44555.5|44573|44553|11
1641311560000|2022-01-04 15:52:40|44578|44558|44578|44558|44578|44558|44578|44558|5
1641311570000|2022-01-04 15:52:50|44581.9|44561.9|44581.9|44561.9|44583|44563|44581.9|44561.9|3
1641311580000|2022-01-04 15:53:00|44579|44559|44568|44548|44579|44559|44568|44548|6
1641311590000|2022-01-04 15:53:10|44565.5|44545.5|44568|44548|44568|44548|44564.4|44544.4|3
1641311600000|2022-01-04 15:53:20|44570.5|44550.5|44573|44553|44573|44553|44570.5|44550.5|6
1641311610000|2022-01-04 15:53:30|||||||||2
1641311620000|2022-01-04 15:53:40|44571.9|44551.9|44575.5|44555.5|44575.5|44555.5|44571.9|44551.9|4
1641311630000|2022-01-04 15:53:50|44574.4|44554.4|44576.5|44556.5|44578|44558|44574.4|44554.4|1
1641311640000|2022-01-04 15:54:00|44575.5|44555.5|44574.4|44554.4|44575.5|44555.5|44574.4|44554.4|3
1641311650000|2022-01-04 15:54:10|44573|44553|44570.5|44550.5|44573|44553|44570.5|44550.5|5
1641311660000|2022-01-04 15:54:20|44571.9|44551.9|44573|44553|44573|44553|44570.9|44550.9|4
1641311670000|2022-01-04 15:54:30|44574.4|44554.4|44579.4|44559.4|44579.4|44559.4|44574.4|44554.4|4
1641311680000|2022-01-04 15:54:40|44580.5|44560.5|44583|44563|44583|44563|44580.5|44560.5|0
1641311690000|2022-01-04 15:54:50|44585.5|44565.5|44590.5|44570.5|44590.5|44570.5|44585.5|44565.5|4
1641311700000|2022-01-04 15:55:00|44591.9|44571.9|44579|44559|44593|44573|44579|44559|9
1641311710000|2022-01-04 15:55:10|44578|44558|44585|44565|44590|44570|44575.5|44555.5|56
1641311720000|2022-01-04 15:55:20|44581|44561|44570|44550|44581|44561|44570|44550|26
1641311730000|2022-01-04 15:55:30|44562.5|44542.5|44560|44540|44562.5|44542.5|44560|44540|8
1641311740000|2022-01-04 15:55:40|44556|44536|44555|44535|44558.5|44538.5|44555|44535|19
1641311750000|2022-01-04 15:55:50|44552.5|44532.5|44555|44535|44555|44535|44552.5|44532.5|7
1641311760000|2022-01-04 15:56:00|44553.5|44533.5|44552.5|44532.5|44555|44535|44550|44530|20
1641311770000|2022-01-04 15:56:10|44551.5|44531.5|44535|44515|44551.5|44531.5|44535|44515|44
1641311780000|2022-01-04 15:56:20|44534|44514|44527.5|44507.5|44535|44515|44525|44505|39
1641311790000|2022-01-04 15:56:30|44526.5|44506.5|44538.5|44518.5|44538.5|44518.5|44526.5|44506.5|13
1641311800000|2022-01-04 15:56:40|44542.5|44522.5|44555|44535|44555|44535|44542.5|44522.5|18
1641311810000|2022-01-04 15:56:50|44556.5|44536.5|44553.5|44533.5|44562.5|44542.5|44553.5|44533.5|49
1641311820000|2022-01-04 15:57:00|44552|44532|44542|44522|44552|44532|44542|44522|28
1641311830000|2022-01-04 15:57:10|44541|44521|44539.5|44519.5|44543.5|44523.5|44538.5|44518.5|17
1641311840000|2022-01-04 15:57:20|44538.5|44518.5|44538.5|44518.5|44538.5|44518.5|44536|44516|4
1641311850000|2022-01-04 15:57:30|44540|44520|44533.5|44513.5|44540|44520|44533.5|44513.5|9
1641311860000|2022-01-04 15:57:40|44531|44511|44533.5|44513.5|44533.5|44513.5|44531|44511|3
1641311870000|2022-01-04 15:57:50|44531|44511|44530.6|44510.6|44532|44512|44528.1|44508.1|4
1641311880000|2022-01-04 15:58:00|44532|44512|44528.1|44508.1|44534.5|44514.5|44528.1|44508.1|13
1641311890000|2022-01-04 15:58:10|44527|44507|44525.6|44505.6|44528.5|44508.5|44524.5|44504.5|16
1641311900000|2022-01-04 15:58:20|44524.5|44504.5|44523.5|44503.5|44524.5|44504.5|44522|44502|13
1641311910000|2022-01-04 15:58:30|44524.5|44504.5|44519.5|44499.5|44524.5|44504.5|44519.5|44499.5|4
1641311920000|2022-01-04 15:58:40|44518|44498|44522|44502|44522|44502|44518|44498|15
1641311930000|2022-01-04 15:58:50|44523.5|44503.5|44523.5|44503.5|44525|44505|44522|44502|3
1641311940000|2022-01-04 15:59:00|44525|44505|44523|44503|44526|44506|44522|44502|6
1641311950000|2022-01-04 15:59:10|44523.5|44503.5|44528|44508|44531|44511|44522|44502|5
1641311960000|2022-01-04 15:59:20|44527.5|44507.5|44528.5|44508.5|44529.5|44509.5|44524.5|44504.5|16
1641311970000|2022-01-04 15:59:30|44530|44510|44534.5|44514.5|44537|44517|44530|44510|3
1641311980000|2022-01-04 15:59:40|44533.5|44513.5|44533.5|44513.5|44536|44516|44532|44512|6
1641311990000|2022-01-04 15:59:50|44536|44516|44532|44512|44537|44517|44532|44512|5
1641312000000|2022-01-04 16:00:00|44530.5|44510.5|44525.5|44505.5|44531|44511|44525.5|44505.5|16
1641312010000|2022-01-04 16:00:10|44527|44507|44522|44502|44527|44507|44522|44502|15
1641312020000|2022-01-04 16:00:20|44524.5|44504.5|44518.5|44498.5|44524.5|44504.5|44518.5|44498.5|18
1641312030000|2022-01-04 16:00:30|44517|44497|44517|44497|44519.5|44499.5|44517|44497|7
1641312040000|2022-01-04 16:00:40|44514.5|44494.5|44517|44497|44517|44497|44514.5|44494.5|18
1641312050000|2022-01-04 16:00:50|44518.5|44498.5|44519.5|44499.5|44522|44502|44518.5|44498.5|4
1641312060000|2022-01-04 16:01:00|44520.5|44500.5|44517|44497|44522|44502|44517|44497|9
1641312070000|2022-01-04 16:01:10|44514.5|44494.5|44512|44492|44514.5|44494.5|44512|44492|5
1641312080000|2022-01-04 16:01:20|44514.5|44494.5|44513.5|44493.5|44514.5|44494.5|44512|44492|14
1641312090000|2022-01-04 16:01:30|44516|44496|44507|44487|44516|44496|44507|44487|13
1641312100000|2022-01-04 16:01:40|44504.5|44484.5|44507|44487|44507|44487|44504.5|44484.5|14
1641312110000|2022-01-04 16:01:50|44504.1|44484.1|44507|44487|44509.5|44489.5|44503.5|44483.5|29
1641312120000|2022-01-04 16:02:00|44511|44491|44527|44507|44528.5|44508.5|44508.5|44488.5|15
1641312130000|2022-01-04 16:02:10|44529.5|44509.5|44517|44497|44529.5|44509.5|44517|44497|12
1641312140000|2022-01-04 16:02:20|44515.5|44495.5|44512|44492|44515.5|44495.5|44509.5|44489.5|20
1641312150000|2022-01-04 16:02:30|44510.5|44490.5|44512|44492|44512|44492|44508|44488|4
1641312160000|2022-01-04 16:02:40|44515|44495|44516|44496|44516|44496|44514.5|44494.5|6
1641312170000|2022-01-04 16:02:50|44517|44497|44512|44492|44519.5|44499.5|44512|44492|9
1641312180000|2022-01-04 16:03:00|44510.5|44490.5|44499.5|44479.5|44510.5|44490.5|44498|44478|19
1641312190000|2022-01-04 16:03:10|44502|44482|44497|44477|44502|44482|44497|44477|4
1641312200000|2022-01-04 16:03:20|44498.5|44478.5|44457|44437|44499.5|44479.5|44457|44437|78
1641312210000|2022-01-04 16:03:30|44459.5|44439.5|44474.5|44454.5|44477|44457|44459.5|44439.5|21
1641312220000|2022-01-04 16:03:40|44473|44453|44469.5|44449.5|44474.5|44454.5|44469.5|44449.5|11
1641312230000|2022-01-04 16:03:50|44468.5|44448.5|44467|44447|44468.5|44448.5|44467|44447|7
1641312240000|2022-01-04 16:04:00|44464.5|44444.5|44464.5|44444.5|44467|44447|44462|44442|8
1641312250000|2022-01-04 16:04:10|44467|44447|44452|44432|44467|44447|44447|44427|19
1641312260000|2022-01-04 16:04:20|44453.5|44433.5|44465.5|44445.5|44467|44447|44453|44433|33
1641312270000|2022-01-04 16:04:30|44464.5|44444.5|44467|44447|44467|44447|44462|44442|18
1641312280000|2022-01-04 16:04:40|44468.5|44448.5|44472|44452|44472|44452|44467|44447|10
1641312290000|2022-01-04 16:04:50|44469.5|44449.5|44462|44442|44469.5|44449.5|44462|44442|12
1641312300000|2022-01-04 16:05:00|44459.5|44439.5|44452|44432|44459.5|44439.5|44452|44432|11
1641312310000|2022-01-04 16:05:10|44447|44427|44442|44422|44447|44427|44442|44422|9
1641312320000|2022-01-04 16:05:20|44440.5|44420.5|44444.5|44424.5|44445.5|44425.5|44440.5|44420.5|11
1641312330000|2022-01-04 16:05:30|44442|44422|44459.5|44439.5|44462|44442|44442|44422|29
1641312340000|2022-01-04 16:05:40|44460.5|44440.5|44462|44442|44462|44442|44457|44437|18
1641312350000|2022-01-04 16:05:50|44459.5|44439.5|44462|44442|44462|44442|44457|44437|5
1641312360000|2022-01-04 16:06:00|44457|44437|44453|44433|44457|44437|44452|44432|14
1641312370000|2022-01-04 16:06:10|44452|44432|44452|44432|44454.5|44434.5|44452|44432|12
1641312380000|2022-01-04 16:06:20|44453.5|44433.5|44444.5|44424.5|44454.5|44434.5|44444.5|44424.5|18
1641312390000|2022-01-04 16:06:30|44440.5|44420.5|44442|44422|44447|44427|44438|44418|22
1641312400000|2022-01-04 16:06:40|44440.5|44420.5|44442|44422|44443|44423|44440.5|44420.5|9
1641312410000|2022-01-04 16:06:50|44443|44423|44438|44418|44446|44426|44438|44418|18
1641312420000|2022-01-04 16:07:00|44437|44417|44439.5|44419.5|44442|44422|44436|44416|10
1641312430000|2022-01-04 16:07:10|44442|44422|44442|44422|44442|44422|44438.5|44418.5|14
1641312440000|2022-01-04 16:07:20|44439.5|44419.5|44439.5|44419.5|44442|44422|44437|44417|5
1641312450000|2022-01-04 16:07:30|44442|44422|44427|44407|44442|44422|44424.5|44404.5|16
1641312460000|2022-01-04 16:07:40|44429.5|44409.5|44433.5|44413.5|44433.5|44413.5|44427|44407|13
1641312470000|2022-01-04 16:07:50|44432|44412|44442|44422|44442|44422|44429.5|44409.5|21
1641312480000|2022-01-04 16:08:00|44441|44421|44451|44431|44451|44431|44439.5|44419.5|18
1641312490000|2022-01-04 16:08:10|44452|44432|44467|44447|44467|44447|44452|44432|20
1641312500000|2022-01-04 16:08:20|44468.5|44448.5|44455.5|44435.5|44468.5|44448.5|44455.5|44435.5|17
1641312510000|2022-01-04 16:08:30|44454.5|44434.5|44449.5|44429.5|44454.5|44434.5|44449.5|44429.5|11
1641312520000|2022-01-04 16:08:40|44448.5|44428.5|44457|44437|44457|44437|44448.5|44428.5|7
1641312530000|2022-01-04 16:08:50|44459.5|44439.5|44454.5|44434.5|44459.5|44439.5|44454.5|44434.5|6
1641312540000|2022-01-04 16:09:00|44457|44437|44449.5|44429.5|44457|44437|44449.5|44429.5|9
1641312550000|2022-01-04 16:09:10|44452|44432|44447|44427|44452|44432|44447|44427|11
1641312560000|2022-01-04 16:09:20|44442|44422|44427|44407|44442|44422|44427|44407|15
1641312570000|2022-01-04 16:09:30|44429.5|44409.5|44424.5|44404.5|44429.5|44409.5|44424.5|44404.5|5
1641312580000|2022-01-04 16:09:40|44425.5|44405.5|44427|44407|44429.5|44409.5|44424.5|44404.5|4
1641312590000|2022-01-04 16:09:50|44425.5|44405.5|44424.5|44404.5|44425.5|44405.5|44424.5|44404.5|2
1641312600000|2022-01-04 16:10:00|44420.5|44400.5|44430|44410|44430|44410|44420.5|44400.5|24
1641312610000|2022-01-04 16:10:10|44428.5|44408.5|44433.5|44413.5|44433.5|44413.5|44428.5|44408.5|3
1641312620000|2022-01-04 16:10:20|44436|44416|44438|44418|44438|44418|44436|44416|0
1641312630000|2022-01-04 16:10:30|44439.5|44419.5|44437|44417|44439.5|44419.5|44437|44417|3
1641312640000|2022-01-04 16:10:40|||||||||7
1641312650000|2022-01-04 16:10:50|44438|44418|44438|44418|44438|44418|44438|44418|1
1641312660000|2022-01-04 16:11:00|44437|44417|44432|44412|44442|44422|44432|44412|8
1641312670000|2022-01-04 16:11:10|44429.5|44409.5|44429.5|44409.5|44433.5|44413.5|44429.5|44409.5|12
1641312680000|2022-01-04 16:11:20|44431|44411|44438.5|44418.5|44438.5|44418.5|44429.5|44409.5|19
1641312690000|2022-01-04 16:11:30|44439.5|44419.5|44442|44422|44442|44422|44437|44417|6
1641312700000|2022-01-04 16:11:40|44444.5|44424.5|44442|44422|44444.5|44424.5|44442|44422|3
1641312710000|2022-01-04 16:11:50|44443.5|44423.5|44446|44426|44446|44426|44443.5|44423.5|1
1641312720000|2022-01-04 16:12:00|44443.5|44423.5|44443.5|44423.5|44446|44426|44442|44422|4
1641312730000|2022-01-04 16:12:10|44444.5|44424.5|44453|44433|44453|44433|44444.5|44424.5|4
1641312740000|2022-01-04 16:12:20|44454.5|44434.5|44453|44433|44457|44437|44452|44432|5
1641312750000|2022-01-04 16:12:30|44454.5|44434.5|44447|44427|44457|44437|44447|44427|31
1641312760000|2022-01-04 16:12:40|44448.5|44428.5|44455|44435|44455|44435|44448.5|44428.5|6
1641312770000|2022-01-04 16:12:50|44456|44436|44452|44432|44457|44437|44450.5|44430.5|31
1641312780000|2022-01-04 16:13:00|44451|44431|44453.5|44433.5|44453.5|44433.5|44451|44431|1
1641312790000|2022-01-04 16:13:10|44452|44432|44452|44432|44452|44432|44452|44432|0
1641312800000|2022-01-04 16:13:20|44453.5|44433.5|44451|44431|44456|44436|44449.5|44429.5|6
1641312810000|2022-01-04 16:13:30|44449.5|44429.5|44449.5|44429.5|44452|44432|44449.5|44429.5|1
1641312820000|2022-01-04 16:13:40|44451|44431|44439.1|44419.1|44452|44432|44439.1|44419.1|31
1641312830000|2022-01-04 16:13:50|44439.5|44419.5|44439.5|44419.5|44439.5|44419.5|44439.5|44419.5|5
1641312840000|2022-01-04 16:14:00|44437|44417|44437|44417|44438.5|44418.5|44437|44417|29
1641312850000|2022-01-04 16:14:10|44432|44412|44424.5|44404.5|44432|44412|44422|44402|14
1641312860000|2022-01-04 16:14:20|44428.5|44408.5|44427|44407|44431|44411|44427|44407|3
1641312870000|2022-01-04 16:14:30|44428.5|44408.5|44427|44407|44429.5|44409.5|44427|44407|4
1641312880000|2022-01-04 16:14:40|44428.5|44408.5|44427|44407|44429.5|44409.5|44426|44406|5
1641312900000|2022-01-04 16:15:00|44428.5|44408.5|44433.5|44413.5|44435|44415|44427|44407|13
1641312910000|2022-01-04 16:15:10|44435|44415|44451.5|44431.5|44451.5|44431.5|44435|44415|13
1641312920000|2022-01-04 16:15:20|44450|44430|44447|44427|44452|44432|44447|44427|6
1641312930000|2022-01-04 16:15:30|44445.5|44425.5|44442|44422|44445.5|44425.5|44442|44422|6
1641312940000|2022-01-04 16:15:40|44441|44421|44437|44417|44441|44421|44437|44417|4
1641312950000|2022-01-04 16:15:50|44435.5|44415.5|44427|44407|44435.5|44415.5|44427|44407|9
1641312960000|2022-01-04 16:16:00|44428.5|44408.5|44434.5|44414.5|44434.5|44414.5|44428.5|44408.5|5
1641312970000|2022-01-04 16:16:10|44436|44416|44437|44417|44437|44417|44436|44416|4
1641312980000|2022-01-04 16:16:20|44438.5|44418.5|44442|44422|44442|44422|44438.5|44418.5|5
1641312990000|2022-01-04 16:16:30|44444.5|44424.5|44446|44426|44446|44426|44444.5|44424.5|2
1641313000000|2022-01-04 16:16:40|44448.5|44428.5|44453.5|44433.5|44453.5|44433.5|44448.5|44428.5|7
1641313010000|2022-01-04 16:16:50|44452.5|44432.5|44451|44431|44452.5|44432.5|44451|44431|0
1641313020000|2022-01-04 16:17:00|44452.5|44432.5|44452|44432|44452.5|44432.5|44449.5|44429.5|3
1641313030000|2022-01-04 16:17:10|44449.5|44429.5|44448.5|44428.5|44449.5|44429.5|44448.5|44428.5|1
1641313040000|2022-01-04 16:17:20|44442|44422|44439.5|44419.5|44442|44422|44434.5|44414.5|10
1641313050000|2022-01-04 16:17:30|44437|44417|44442|44422|44442|44422|44437|44417|3
1641313060000|2022-01-04 16:17:40|44439.5|44419.5|44444.5|44424.5|44444.5|44424.5|44439.5|44419.5|3
1641313070000|2022-01-04 16:17:50|44443|44423|44439.5|44419.5|44446|44426|44439.5|44419.5|2
1641313080000|2022-01-04 16:18:00|44441|44421|44442|44422|44442|44422|44439.5|44419.5|3
1641313090000|2022-01-04 16:18:10|44439.5|44419.5|44439.5|44419.5|44439.5|44419.5|44439.5|44419.5|1
1641313100000|2022-01-04 16:18:20|44438|44418|44442|44422|44442|44422|44437|44417|9
1641313120000|2022-01-04 16:18:40|44444.5|44424.5|44446|44426|44446|44426|44444.5|44424.5|4
1641313130000|2022-01-04 16:18:50|44450|44430|44447|44427|44450|44430|44447|44427|2
1641313140000|2022-01-04 16:19:00|44446|44426|44439.5|44419.5|44446|44426|44439.5|44419.5|6
1641313150000|2022-01-04 16:19:10|44437|44417|44437|44417|44437|44417|44437|44417|3
1641313160000|2022-01-04 16:19:20|44439.5|44419.5|44437|44417|44441|44421|44437|44417|6
1641313180000|2022-01-04 16:19:40|44438.5|44418.5|44428|44408|44438.5|44418.5|44428|44408|15
1641313190000|2022-01-04 16:19:50|44429.5|44409.5|44427|44407|44429.5|44409.5|44427|44407|0
1641313200000|2022-01-04 16:20:00|44424.5|44404.5|44437|44417|44439.5|44419.5|44424.5|44404.5|54
1641313210000|2022-01-04 16:20:10|44435.5|44415.5|44436|44416|44437|44417|44434.5|44414.5|11
1641313220000|2022-01-04 16:20:20|44439|44419|44436|44416|44440|44420|44436|44416|7
1641313230000|2022-01-04 16:20:30|44435|44415|44435|44415|44436.5|44416.5|44434|44414|8
1641313240000|2022-01-04 16:20:40|44434|44414|44421|44401|44434|44414|44421|44401|22
1641313260000|2022-01-04 16:21:00|44418|44398|44413.5|44393.5|44418|44398|44413.5|44393.5|18
1641313270000|2022-01-04 16:21:10|44412|44392|44413.5|44393.5|44413.5|44393.5|44410.5|44390.5|9
1641313280000|2022-01-04 16:21:20|44412|44392|44412|44392|44412|44392|44412|44392|0
1641313290000|2022-01-04 16:21:30|44411|44391|44413.5|44393.5|44413.5|44393.5|44411|44391|4
1641313300000|2022-01-04 16:21:40|44412|44392|44413.5|44393.5|44413.5|44393.5|44412|44392|3
1641313310000|2022-01-04 16:21:50|44416|44396|44414.5|44394.5|44416|44396|44412|44392|3
1641313320000|2022-01-04 16:22:00|44413.5|44393.5|44409.5|44389.5|44416|44396|44409.5|44389.5|2
1641313330000|2022-01-04 16:22:10|44412|44392|44408.5|44388.5|44412|44392|44408.5|44388.5|6
1641313340000|2022-01-04 16:22:20|44410|44390|44402.5|44382.5|44410|44390|44402.5|44382.5|7
1641313350000|2022-01-04 16:22:30|44407|44387|44411.5|44391.5|44411.5|44391.5|44407|44387|18
1641313360000|2022-01-04 16:22:40|44410|44390|44407.5|44387.5|44410|44390|44407.5|44387.5|2
1641313370000|2022-01-04 16:22:50|44408.5|44388.5|44411|44391|44411|44391|44408.5|44388.5|1
1641313380000|2022-01-04 16:23:00|44410|44390|44410|44390|44410|44390|44410|44390|1
1641313390000|2022-01-04 16:23:10|44408.5|44388.5|44408.5|44388.5|44411|44391|44408.5|44388.5|2
1641313400000|2022-01-04 16:23:20|44406|44386|44402.5|44382.5|44406|44386|44402.5|44382.5|19
1641313410000|2022-01-04 16:23:30|44401|44381|44388.5|44368.5|44401|44381|44388.5|44368.5|8
1641313420000|2022-01-04 16:23:40|44383.5|44363.5|44381|44361|44384.5|44364.5|44381|44361|21
1641313430000|2022-01-04 16:23:50|44379.5|44359.5|44373.5|44353.5|44381|44361|44373.5|44353.5|5
1641313440000|2022-01-04 16:24:00|44377|44357|44378.5|44358.5|44378.5|44358.5|44376|44356|8
1641313450000|2022-01-04 16:24:10|44377.5|44357.5|44379.5|44359.5|44381|44361|44376|44356|11
1641313460000|2022-01-04 16:24:20|44378.5|44358.5|44376|44356|44385|44365|44374.5|44354.5|5
1641313470000|2022-01-04 16:24:30|44373|44353|44373.5|44353.5|44376|44356|44373|44353|8
1641313480000|2022-01-04 16:24:40|44377|44357|44377|44357|44381|44361|44377|44357|17
1641313490000|2022-01-04 16:24:50|44372|44352|44369.5|44349.5|44372|44352|44368|44348|5
1641313500000|2022-01-04 16:25:00|44371|44351|44364.1|44344.1|44372|44352|44364.1|44344.1|14
1641313510000|2022-01-04 16:25:10|44362.6|44342.6|44366|44346|44366|44346|44362.6|44342.6|11
1641313520000|2022-01-04 16:25:20|44365|44345|44358.5|44338.5|44366|44346|44358.5|44338.5|5
1641313530000|2022-01-04 16:25:30|44357|44337|44337.5|44317.5|44357|44337|44336|44316|57
1641313540000|2022-01-04 16:25:40|44339|44319|44342.5|44322.5|44343.5|44323.5|44338.5|44318.5|8
1641313550000|2022-01-04 16:25:50|44340|44320|44353.5|44333.5|44353.5|44333.5|44340|44320|5
1641313560000|2022-01-04 16:26:00|44351|44331|44351|44331|44351|44331|44349.5|44329.5|1
1641313570000|2022-01-04 16:26:10|44352|44332|44347.5|44327.5|44352|44332|44347.5|44327.5|3
1641313580000|2022-01-04 16:26:20|44346|44326|44343.5|44323.5|44346|44326|44341|44321|2
1641313590000|2022-01-04 16:26:30|44342|44322|44331|44311|44342|44322|44331|44311|14
1641313600000|2022-01-04 16:26:40|44332|44312|44336|44316|44336|44316|44331|44311|6
1641313610000|2022-01-04 16:26:50|44334.5|44314.5|44336|44316|44336|44316|44334.5|44314.5|1
1641313620000|2022-01-04 16:27:00|44333|44313|44337|44317|44337|44317|44332|44312|8
1641313630000|2022-01-04 16:27:10|44338.5|44318.5|44342|44322|44342|44322|44337|44317|7
1641313640000|2022-01-04 16:27:20|44341|44321|44324.5|44304.5|44341|44321|44324.5|44304.5|15
1641313650000|2022-01-04 16:27:30|44325.5|44305.5|44331|44311|44332.5|44312.5|44322|44302|30
1641313660000|2022-01-04 16:27:40|||||||||11
1641313670000|2022-01-04 16:27:50|44335|44315|44334.5|44314.5|44337|44317|44332|44312|10
1641313680000|2022-01-04 16:28:00|44332|44312|44317|44297|44336|44316|44315.5|44295.5|17
1641313690000|2022-01-04 16:28:10|44319.5|44299.5|44322|44302|44322|44302|44317|44297|11
1641313700000|2022-01-04 16:28:20|44320.5|44300.5|44312|44292|44320.5|44300.5|44312|44292|6
1641313710000|2022-01-04 16:28:30|44317|44297|44317|44297|44322|44302|44312|44292|17
1641313720000|2022-01-04 16:28:40|44319.5|44299.5|44312|44292|44319.5|44299.5|44307|44287|11
1641313730000|2022-01-04 16:28:50|||||||||1
1641313740000|2022-01-04 16:29:00|44313|44293|44307|44287|44313|44293|44304.5|44284.5|18
1641313750000|2022-01-04 16:29:10|44311|44291|44317|44297|44321|44301|44311|44291|15
1641313760000|2022-01-04 16:29:20|44319.5|44299.5|44319.5|44299.5|44324.5|44304.5|44319.5|44299.5|6
1641313770000|2022-01-04 16:29:30|44322|44302|44327|44307|44328.5|44308.5|44322|44302|3
1641313780000|2022-01-04 16:29:40|44328.5|44308.5|44319.5|44299.5|44329.5|44309.5|44318|44298|20
1641313790000|2022-01-04 16:29:50|44322|44302|44335|44315|44340|44320|44322|44302|116
1641313800000|2022-01-04 16:30:00|44337.5|44317.5|44337.5|44317.5|44342.5|44322.5|44335|44315|33
1641313810000|2022-01-04 16:30:10|44340|44320|44340|44320|44340|44320|44340|44320|6
1641313820000|2022-01-04 16:30:20|||||||||2
1641313830000|2022-01-04 16:30:30|44341.5|44321.5|44338.5|44318.5|44342.5|44322.5|44335|44315|14
1641313840000|2022-01-04 16:30:40|44340|44320|44337.5|44317.5|44340|44320|44336|44316|4
1641313850000|2022-01-04 16:30:50|44340|44320|44342.5|44322.5|44342.5|44322.5|44340|44320|5
1641313860000|2022-01-04 16:31:00|44341|44321|44360|44340|44360|44340|44340|44320|16
1641313870000|2022-01-04 16:31:10|44357.5|44337.5|44365|44345|44367.5|44347.5|44357.5|44337.5|14
1641313880000|2022-01-04 16:31:20|44367.5|44347.5|44375|44355|44376.5|44356.5|44367.5|44347.5|29
1641313890000|2022-01-04 16:31:30|44380|44360|44376|44356|44380|44360|44376|44356|8
1641313900000|2022-01-04 16:31:40|44377.5|44357.5|44376|44356|44377.5|44357.5|44376|44356|22
1641313910000|2022-01-04 16:31:50|||||||||9
1641313920000|2022-01-04 16:32:00|44380|44360|44390|44370|44392.5|44372.5|44380|44360|30
1641313930000|2022-01-04 16:32:10|44392.5|44372.5|44392.5|44372.5|44392.5|44372.5|44392.5|44372.5|15
1641313940000|2022-01-04 16:32:20|44390|44370|44390|44370|44390|44370|44390|44370|2
1641313950000|2022-01-04 16:32:30|44385|44365|44385|44365|44385|44365|44382.5|44362.5|11
1641313960000|2022-01-04 16:32:40|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|5
1641313970000|2022-01-04 16:32:50|44375|44355|44372.5|44352.5|44377.5|44357.5|44372.5|44352.5|7
1641313980000|2022-01-04 16:33:00|44374|44354|44370|44350|44375|44355|44367.5|44347.5|12
1641313990000|2022-01-04 16:33:10|44372.5|44352.5|44375|44355|44375|44355|44372.5|44352.5|0
1641314000000|2022-01-04 16:33:20|44372.5|44352.5|44375|44355|44375|44355|44372.5|44352.5|0
1641314010000|2022-01-04 16:33:30|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44375|44355|9
1641314020000|2022-01-04 16:33:40|44379|44359|44380|44360|44380|44360|44379|44359|0
1641314030000|2022-01-04 16:33:50|44381|44361|44380|44360|44381|44361|44380|44360|9
1641314040000|2022-01-04 16:34:00|44378.5|44358.5|44377|44357|44378.5|44358.5|44374.5|44354.5|16
1641314050000|2022-01-04 16:34:10|44380|44360|44382.5|44362.5|44382.5|44362.5|44380|44360|3
1641314060000|2022-01-04 16:34:20|44384|44364|44388.5|44368.5|44390|44370|44382.5|44362.5|2
1641314070000|2022-01-04 16:34:30|44387.5|44367.5|44395|44375|44395|44375|44387.5|44367.5|4
1641314080000|2022-01-04 16:34:40|44405|44385|44410|44390|44410|44390|44400|44380|12
1641314090000|2022-01-04 16:34:50|44407|44387|44410|44390|44410|44390|44405|44385|3
1641314100000|2022-01-04 16:35:00|44405|44385|44405|44385|44405|44385|44400|44380|23
1641314110000|2022-01-04 16:35:10|44400|44380|44398.5|44378.5|44400|44380|44398.5|44378.5|12
1641314120000|2022-01-04 16:35:20|44400|44380|44392.5|44372.5|44400|44380|44392.5|44372.5|7
1641314130000|2022-01-04 16:35:30|44391|44371|44385|44365|44391|44371|44385|44365|9
1641314140000|2022-01-04 16:35:40|44383.5|44363.5|44387.5|44367.5|44387.5|44367.5|44383.5|44363.5|11
1641314150000|2022-01-04 16:35:50|44390|44370|44390|44370|44390|44370|44390|44370|2
1641314160000|2022-01-04 16:36:00|44388.5|44368.5|44372.5|44352.5|44388.5|44368.5|44369|44349|27
1641314170000|2022-01-04 16:36:10|44375|44355|44375|44355|44377.5|44357.5|44372.5|44352.5|10
1641314180000|2022-01-04 16:36:20|44380|44360|44380|44360|44380|44360|44377.5|44357.5|2
1641314190000|2022-01-04 16:36:30|44377.5|44357.5|44377.5|44357.5|44379|44359|44377.5|44357.5|0
1641314200000|2022-01-04 16:36:40|44379|44359|44377.5|44357.5|44380|44360|44377.5|44357.5|0
1641314210000|2022-01-04 16:36:50|44380|44360|44367.5|44347.5|44380|44360|44367.5|44347.5|17
1641314220000|2022-01-04 16:37:00|44366|44346|44362.5|44342.5|44367.5|44347.5|44362.5|44342.5|1
1641314230000|2022-01-04 16:37:10|44365|44345|44365|44345|44365|44345|44365|44345|4
1641314240000|2022-01-04 16:37:20|44371|44351|44380|44360|44381|44361|44371|44351|6
1641314250000|2022-01-04 16:37:30|44381|44361|44383.5|44363.5|44384|44364|44380|44360|3
1641314260000|2022-01-04 16:37:40|44382.5|44362.5|44386.5|44366.5|44386.5|44366.5|44382.5|44362.5|5
1641314270000|2022-01-04 16:37:50|44385|44365|44385|44365|44387.5|44367.5|44385|44365|2
1641314280000|2022-01-04 16:38:00|||||||||8
1641314290000|2022-01-04 16:38:10|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|4
1641314300000|2022-01-04 16:38:20|44385|44365|44382.5|44362.5|44385|44365|44382.5|44362.5|2
1641314310000|2022-01-04 16:38:30|44384|44364|44382.5|44362.5|44385|44365|44382.5|44362.5|2
1641314320000|2022-01-04 16:38:40|||||||||2
1641314330000|2022-01-04 16:38:50|44385|44365|44385|44365|44385|44365|44385|44365|3
1641314340000|2022-01-04 16:39:00|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|3
1641314350000|2022-01-04 16:39:10|44380|44360|44380|44360|44380|44360|44380|44360|9
1641314360000|2022-01-04 16:39:20|||||||||3
1641314370000|2022-01-04 16:39:30|44383.5|44363.5|44380|44360|44383.5|44363.5|44380|44360|4
1641314380000|2022-01-04 16:39:40|44378.5|44358.5|44378.5|44358.5|44380|44360|44378.5|44358.5|9
1641314390000|2022-01-04 16:39:50|44380|44360|44380|44360|44380|44360|44380|44360|0
1641314400000|2022-01-04 16:40:00|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|3
1641314410000|2022-01-04 16:40:10|44380|44360|44376|44356|44380|44360|44376|44356|5
1641314420000|2022-01-04 16:40:20|44373.5|44353.5|44371|44351|44373.5|44353.5|44371|44351|9
1641314430000|2022-01-04 16:40:30|||||||||4
1641314440000|2022-01-04 16:40:40|44375|44355|44385|44365|44385|44365|44375|44355|6
1641314450000|2022-01-04 16:40:50|44387.5|44367.5|44390|44370|44390|44370|44380|44360|15
1641314460000|2022-01-04 16:41:00|44395|44375|44395|44375|44395|44375|44395|44375|8
1641314470000|2022-01-04 16:41:10|44396|44376|44406.5|44386.5|44406.5|44386.5|44396|44376|7
1641314480000|2022-01-04 16:41:20|44414|44394|44420|44400|44425|44405|44414|44394|9
1641314490000|2022-01-04 16:41:30|44421.5|44401.5|44419|44399|44430|44410|44419|44399|25
1641314500000|2022-01-04 16:41:40|44420|44400|44412.5|44392.5|44420|44400|44412.5|44392.5|6
1641314510000|2022-01-04 16:41:50|44413.5|44393.5|44415|44395|44415|44395|44413.5|44393.5|2
1641314520000|2022-01-04 16:42:00|44413.5|44393.5|44412.5|44392.5|44413.5|44393.5|44412.5|44392.5|9
1641314530000|2022-01-04 16:42:10|||||||||5
1641314540000|2022-01-04 16:42:20|44411|44391|44407|44387|44411|44391|44407|44387|2
1641314550000|2022-01-04 16:42:30|44408.5|44388.5|44405|44385|44410|44390|44405|44385|3
1641314570000|2022-01-04 16:42:50|||||||||1
1641314580000|2022-01-04 16:43:00|44410|44390|44410|44390|44410|44390|44410|44390|2
1641314590000|2022-01-04 16:43:10|44412.5|44392.5|44415|44395|44415|44395|44412.5|44392.5|5
1641314610000|2022-01-04 16:43:30|44417.5|44397.5|44417.5|44397.5|44420|44400|44417.5|44397.5|9
1641314620000|2022-01-04 16:43:40|44418.9|44398.9|44420|44400|44420|44400|44418.9|44398.9|0
1641314630000|2022-01-04 16:43:50|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|3
1641314640000|2022-01-04 16:44:00|44420|44400|44411.4|44391.4|44420|44400|44408.5|44388.5|16
1641314650000|2022-01-04 16:44:10|44412.5|44392.5|44415|44395|44415|44395|44410|44390|7
1641314660000|2022-01-04 16:44:20|44410|44390|44412.5|44392.5|44412.5|44392.5|44410|44390|4
1641314670000|2022-01-04 16:44:30|44415|44395|44417.5|44397.5|44417.5|44397.5|44415|44395|6
1641314680000|2022-01-04 16:44:40|44418.5|44398.5|44421|44401|44421|44401|44418.5|44398.5|3
1641314690000|2022-01-04 16:44:50|44420|44400|44428.5|44408.5|44428.5|44408.5|44420|44400|5
1641314700000|2022-01-04 16:45:00|44429.5|44409.5|44430|44410|44431|44411|44429.5|44409.5|8
1641314710000|2022-01-04 16:45:10|44431|44411|44432|44412|44435|44415|44430|44410|3
1641314720000|2022-01-04 16:45:20|44431|44411|44475|44455|44475|44455|44431|44411|24
1641314730000|2022-01-04 16:45:30|44472.5|44452.5|44475|44455|44475|44455|44466|44446|18
1641314740000|2022-01-04 16:45:40|44476|44456|44493.9|44473.9|44495|44475|44473.9|44453.9|26
1641314750000|2022-01-04 16:45:50|44500|44480|44510|44490|44510|44490|44495|44475|22
1641314760000|2022-01-04 16:46:00|44511.4|44491.4|44520|44500|44522.5|44502.5|44511.4|44491.4|18
1641314770000|2022-01-04 16:46:10|44517.5|44497.5|44500|44480|44517.5|44497.5|44500|44480|25
1641314780000|2022-01-04 16:46:20|44510|44490|44522.5|44502.5|44522.5|44502.5|44508.5|44488.5|16
1641314790000|2022-01-04 16:46:30|44523.9|44503.9|44538.9|44518.9|44540|44520|44523.9|44503.9|60
1641314800000|2022-01-04 16:46:40|44540|44520|44535|44515|44540|44520|44528.5|44508.5|20
1641314810000|2022-01-04 16:46:50|44530|44510|44545|44525|44545|44525|44530|44510|11
1641314820000|2022-01-04 16:47:00|44546.4|44526.4|44566.4|44546.4|44566.4|44546.4|44545|44525|30
1641314830000|2022-01-04 16:47:10|44570|44550|44580|44560|44580|44560|44570|44550|40
1641314840000|2022-01-04 16:47:20|44575|44555|44585|44565|44590|44570|44575|44555|54
1641314850000|2022-01-04 16:47:30|44587.5|44567.5|44582.5|44562.5|44587.5|44567.5|44582.5|44562.5|4
1641314860000|2022-01-04 16:47:40|44581|44561|44592.5|44572.5|44595|44575|44581|44561|23
1641314870000|2022-01-04 16:47:50|44593.5|44573.5|44598.9|44578.9|44598.9|44578.9|44592.5|44572.5|16
1641314880000|2022-01-04 16:48:00|44602.5|44582.5|44605|44585|44610|44590|44602.5|44582.5|13
1641314890000|2022-01-04 16:48:10|44603.5|44583.5|44615|44595|44615|44595|44602.5|44582.5|19
1641314900000|2022-01-04 16:48:20|44616|44596|44626.4|44606.4|44626.4|44606.4|44616|44596|14
1641314910000|2022-01-04 16:48:30|44627.5|44607.5|44619.5|44599.5|44640|44620|44619.5|44599.5|28
1641314920000|2022-01-04 16:48:40|44621|44601|44621|44601|44623.5|44603.5|44620|44600|12
1641314930000|2022-01-04 16:48:50|44623.9|44603.9|44607.5|44587.5|44625|44605|44607.5|44587.5|8
1641314940000|2022-01-04 16:49:00|44608.5|44588.5|44606|44586|44608.5|44588.5|44603.5|44583.5|15
1641314950000|2022-01-04 16:49:10|44607.5|44587.5|44615|44595|44615|44595|44604.5|44584.5|12
1641314960000|2022-01-04 16:49:20|44611|44591|44611|44591|44611|44591|44611|44591|17
1641314970000|2022-01-04 16:49:30|44608.5|44588.5|44607|44587|44610|44590|44606|44586|6
1641314980000|2022-01-04 16:49:40|44605|44585|44605|44585|44605|44585|44603.9|44583.9|11
1641314990000|2022-01-04 16:49:50|44600|44580|44588.5|44568.5|44600|44580|44588.5|44568.5|22
1641315000000|2022-01-04 16:50:00|44590|44570|44597.5|44577.5|44602.5|44582.5|44590|44570|11
1641315010000|2022-01-04 16:50:10|44600|44580|44585|44565|44600|44580|44585|44565|22
1641315020000|2022-01-04 16:50:20|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|44587.5|44567.5|5
1641315030000|2022-01-04 16:50:30|44588.9|44568.9|44587.5|44567.5|44588.9|44568.9|44585|44565|26
1641315040000|2022-01-04 16:50:40|||||||||6
1641315050000|2022-01-04 16:50:50|44590|44570|44587.5|44567.5|44590|44570|44585|44565|8
1641315060000|2022-01-04 16:51:00|44590|44570|44602.5|44582.5|44602.5|44582.5|44588.5|44568.5|38
1641315070000|2022-01-04 16:51:10|44601|44581|44600|44580|44601|44581|44600|44580|2
1641315080000|2022-01-04 16:51:20|44598.9|44578.9|44595|44575|44598.9|44578.9|44595|44575|5
1641315090000|2022-01-04 16:51:30|44593.5|44573.5|44592.5|44572.5|44593.5|44573.5|44592.5|44572.5|3
1641315100000|2022-01-04 16:51:40|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|1
1641315110000|2022-01-04 16:51:50|44591.4|44571.4|44592.5|44572.5|44592.5|44572.5|44590|44570|9
1641315120000|2022-01-04 16:52:00|44591|44571|44597.5|44577.5|44597.5|44577.5|44591|44571|8
1641315130000|2022-01-04 16:52:10|44596.4|44576.4|44597.5|44577.5|44597.5|44577.5|44596.4|44576.4|0
1641315140000|2022-01-04 16:52:20|44596.4|44576.4|44600|44580|44600|44580|44596.4|44576.4|14
1641315150000|2022-01-04 16:52:30|44602.5|44582.5|44602.5|44582.5|44602.5|44582.5|44602.5|44582.5|1
1641315160000|2022-01-04 16:52:40|44603.9|44583.9|44600|44580|44603.9|44583.9|44600|44580|3
1641315170000|2022-01-04 16:52:50|44597.5|44577.5|44592.5|44572.5|44600|44580|44592.5|44572.5|15
1641315180000|2022-01-04 16:53:00|44591|44571|44592.5|44572.5|44592.5|44572.5|44590|44570|9
1641315190000|2022-01-04 16:53:10|44591|44571|44587.5|44567.5|44591|44571|44585|44565|5
1641315200000|2022-01-04 16:53:20|44586|44566|44585|44565|44587.5|44567.5|44582.5|44562.5|7
1641315210000|2022-01-04 16:53:30|44583.5|44563.5|44582.5|44562.5|44585|44565|44580|44560|3
1641315220000|2022-01-04 16:53:40|44581.4|44561.4|44585|44565|44585|44565|44580|44560|4
1641315230000|2022-01-04 16:53:50|44583.5|44563.5|44592.5|44572.5|44592.5|44572.5|44582.5|44562.5|8
1641315240000|2022-01-04 16:54:00|44593.9|44573.9|44585|44565|44593.9|44573.9|44585|44565|16
1641315250000|2022-01-04 16:54:10|44587.5|44567.5|44585|44565|44587.5|44567.5|44585|44565|10
1641315260000|2022-01-04 16:54:20|44581|44561|44582.5|44562.5|44582.5|44562.5|44580|44560|4
1641315270000|2022-01-04 16:54:30|44581|44561|44580|44560|44581|44561|44580|44560|5
1641315280000|2022-01-04 16:54:40|44577.5|44557.5|44580|44560|44580|44560|44577.5|44557.5|7
1641315290000|2022-01-04 16:54:50|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|5
1641315300000|2022-01-04 16:55:00|44585|44565|44585|44565|44585|44565|44582.5|44562.5|3
1641315310000|2022-01-04 16:55:10|44590|44570|44602.5|44582.5|44602.5|44582.5|44590|44570|12
1641315320000|2022-01-04 16:55:20|44605|44585|44625|44605|44625|44605|44602.5|44582.5|21
1641315330000|2022-01-04 16:55:30|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|26
1641315340000|2022-01-04 16:55:40|||||||||2
1641315350000|2022-01-04 16:55:50|44621|44601|44620|44600|44621|44601|44620|44600|6
1641315360000|2022-01-04 16:56:00|44618.5|44598.5|44607.5|44587.5|44618.5|44598.5|44607.5|44587.5|21
1641315370000|2022-01-04 16:56:10|44610|44590|44610|44590|44610|44590|44610|44590|1
1641315380000|2022-01-04 16:56:20|44607.5|44587.5|44605|44585|44607.5|44587.5|44605|44585|4
1641315390000|2022-01-04 16:56:30|44607.5|44587.5|44623.9|44603.9|44623.9|44603.9|44605|44585|19
1641315400000|2022-01-04 16:56:40|44625.4|44605.4|44627.5|44607.5|44627.5|44607.5|44622.5|44602.5|20
1641315410000|2022-01-04 16:56:50|44640|44620|44640|44620|44640|44620|44640|44620|11
1641315420000|2022-01-04 16:57:00|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|15
1641315430000|2022-01-04 16:57:10|44640|44620|44640|44620|44640|44620|44640|44620|1
1641315440000|2022-01-04 16:57:20|44638.5|44618.5|44635|44615|44640|44620|44635|44615|6
1641315450000|2022-01-04 16:57:30|44654.4|44634.4|44655|44635|44657.9|44637.9|44653.9|44633.9|38
1641315460000|2022-01-04 16:57:40|44652.5|44632.5|44652.5|44632.5|44653.5|44633.5|44650|44630|3
1641315470000|2022-01-04 16:57:50|44651.4|44631.4|44662.5|44642.5|44662.5|44642.5|44650|44630|8
1641315480000|2022-01-04 16:58:00|44667.5|44647.5|44670|44650|44675|44655|44665|44645|32
1641315490000|2022-01-04 16:58:10|44668.9|44648.9|44665|44645|44668.9|44648.9|44665|44645|6
1641315500000|2022-01-04 16:58:20|44661|44641|44661|44641|44661|44641|44658.5|44638.5|9
1641315510000|2022-01-04 16:58:30|44660|44640|44655|44635|44660|44640|44655|44635|4
1641315520000|2022-01-04 16:58:40|44658.5|44638.5|44659.5|44639.5|44661|44641|44658.5|44638.5|14
1641315530000|2022-01-04 16:58:50|44661|44641|44658.5|44638.5|44661|44641|44656|44636|7
1641315540000|2022-01-04 16:59:00|44660|44640|44655|44635|44660|44640|44652.5|44632.5|28
1641315550000|2022-01-04 16:59:10|44652.5|44632.5|44652.5|44632.5|44655|44635|44652.5|44632.5|11
1641315560000|2022-01-04 16:59:20|44655|44635|44652.5|44632.5|44655|44635|44652.5|44632.5|5
1641315570000|2022-01-04 16:59:30|44656|44636|44657.5|44637.5|44657.5|44637.5|44652.5|44632.5|16
1641315580000|2022-01-04 16:59:40|44655|44635|44655|44635|44658.9|44638.9|44655|44635|8
1641315590000|2022-01-04 16:59:50|44656.4|44636.4|44657.5|44637.5|44657.5|44637.5|44650|44630|16
1641315600000|2022-01-04 17:00:00|44656.4|44636.4|44665|44645|44667.5|44647.5|44652.5|44632.5|40
1641315610000|2022-01-04 17:00:10|44667.5|44647.5|44670|44650|44670|44650|44666.4|44646.4|8
1641315620000|2022-01-04 17:00:20|44672.5|44652.5|44676.4|44656.4|44678.9|44658.9|44672.5|44652.5|19
1641315630000|2022-01-04 17:00:30|44683.9|44663.9|44685|44665|44685|44665|44683.9|44663.9|10
1641315640000|2022-01-04 17:00:40|||||||||1
1641315650000|2022-01-04 17:00:50|44686.4|44666.4|44683.9|44663.9|44686.4|44666.4|44682.9|44662.9|5
1641315660000|2022-01-04 17:01:00|44685|44665|44676|44656|44685|44665|44674.5|44654.5|33
1641315670000|2022-01-04 17:01:10|44675|44655|44675|44655|44675|44655|44675|44655|12
1641315680000|2022-01-04 17:01:20|||||||||16
1641315690000|2022-01-04 17:01:30|44671|44651|44656|44636|44671|44651|44656|44636|23
1641315700000|2022-01-04 17:01:40|44655|44635|44655|44635|44660.4|44640.4|44653.5|44633.5|14
1641315710000|2022-01-04 17:01:50|44653.9|44633.9|44651.4|44631.4|44653.9|44633.9|44651.4|44631.4|8
1641315720000|2022-01-04 17:02:00|44652.9|44632.9|44650|44630|44653.9|44633.9|44650|44630|4
1641315730000|2022-01-04 17:02:10|44651|44631|44653.9|44633.9|44653.9|44633.9|44650|44630|6
1641315740000|2022-01-04 17:02:20|44656.4|44636.4|44655|44635|44657.5|44637.5|44655|44635|2
1641315750000|2022-01-04 17:02:30|44657.5|44637.5|44652.5|44632.5|44657.5|44637.5|44652.5|44632.5|16
1641315760000|2022-01-04 17:02:40|44655|44635|44661.4|44641.4|44661.4|44641.4|44652.5|44632.5|6
1641315770000|2022-01-04 17:02:50|44663.9|44643.9|44666.4|44646.4|44666.4|44646.4|44663.5|44643.5|14
1641315780000|2022-01-04 17:03:00|44667.5|44647.5|44671.4|44651.4|44671.4|44651.4|44667.5|44647.5|18
1641315790000|2022-01-04 17:03:10|44670|44650|44670|44650|44671.4|44651.4|44670|44650|5
1641315800000|2022-01-04 17:03:20|44667.5|44647.5|44663.5|44643.5|44667.5|44647.5|44662|44642|24
1641315810000|2022-01-04 17:03:30|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|0
1641315820000|2022-01-04 17:03:40|44665|44645|44662.5|44642.5|44665|44645|44662.5|44642.5|0
1641315830000|2022-01-04 17:03:50|44661|44641|44665|44645|44665|44645|44661|44641|5
1641315840000|2022-01-04 17:04:00|||||||||8
1641315850000|2022-01-04 17:04:10|44666.4|44646.4|44668.9|44648.9|44668.9|44648.9|44665|44645|1
1641315860000|2022-01-04 17:04:20|44670|44650|44670|44650|44670|44650|44670|44650|17
1641315870000|2022-01-04 17:04:30|44675|44655|44675|44655|44675|44655|44675|44655|4
1641315880000|2022-01-04 17:04:40|44672.5|44652.5|44675|44655|44675|44655|44672.5|44652.5|4
1641315890000|2022-01-04 17:04:50|44677.5|44657.5|44675|44655|44677.5|44657.5|44675|44655|3
1641315900000|2022-01-04 17:05:00|44677.5|44657.5|44675|44655|44677.5|44657.5|44675|44655|8
1641315910000|2022-01-04 17:05:10|44676|44656|44672.5|44652.5|44680|44660|44672.5|44652.5|13
1641315920000|2022-01-04 17:05:20|44675|44655|44676|44656|44676|44656|44675|44655|8
1641315930000|2022-01-04 17:05:30|44680|44660|44680|44660|44680|44660|44680|44660|5
1641315940000|2022-01-04 17:05:40|44681.4|44661.4|44685|44665|44686.4|44666.4|44681.4|44661.4|5
1641315950000|2022-01-04 17:05:50|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|4
1641315960000|2022-01-04 17:06:00|44685|44665|44683.9|44663.9|44685|44665|44683.9|44663.9|8
1641315970000|2022-01-04 17:06:10|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44683.9|44663.9|4
1641315980000|2022-01-04 17:06:20|44683.9|44663.9|44677.5|44657.5|44683.9|44663.9|44677.5|44657.5|27
1641315990000|2022-01-04 17:06:30|44676|44656|44676|44656|44676|44656|44673.5|44653.5|6
1641316000000|2022-01-04 17:06:40|44677.5|44657.5|44677.5|44657.5|44680|44660|44676.4|44656.4|9
1641316020000|2022-01-04 17:07:00|||||||||3
1641316030000|2022-01-04 17:07:10|44680|44660|44680|44660|44680|44660|44680|44660|0
1641316040000|2022-01-04 17:07:20|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|4
1641316060000|2022-01-04 17:07:40|44680|44660|44680|44660|44680|44660|44680|44660|2
1641316070000|2022-01-04 17:07:50|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|10
1641316080000|2022-01-04 17:08:00|44680|44660|44682.5|44662.5|44683.9|44663.9|44680|44660|5
1641316090000|2022-01-04 17:08:10|44681|44661|44682.5|44662.5|44683.9|44663.9|44681|44661|3
1641316100000|2022-01-04 17:08:20|44681|44661|44681.4|44661.4|44681.4|44661.4|44680|44660|1
1641316110000|2022-01-04 17:08:30|44680|44660|44681.4|44661.4|44681.4|44661.4|44680|44660|1
1641316120000|2022-01-04 17:08:40|44683.9|44663.9|44698.5|44678.5|44705|44685|44683.9|44663.9|46
1641316130000|2022-01-04 17:08:50|44700|44680|44700|44680|44701.4|44681.4|44700|44680|3
1641316140000|2022-01-04 17:09:00|44701.4|44681.4|44701.4|44681.4|44702.9|44682.9|44701.4|44681.4|14
1641316150000|2022-01-04 17:09:10|44700|44680|44697.5|44677.5|44701.4|44681.4|44697.5|44677.5|21
1641316160000|2022-01-04 17:09:20|44698.9|44678.9|44697.5|44677.5|44700|44680|44697.5|44677.5|15
1641316170000|2022-01-04 17:09:30|44698.5|44678.5|44695|44675|44700|44680|44695|44675|16
1641316180000|2022-01-04 17:09:40|44691|44671|44686|44666|44691|44671|44686|44666|13
1641316190000|2022-01-04 17:09:50|44685|44665|44686.4|44666.4|44686.4|44666.4|44685|44665|15
1641316200000|2022-01-04 17:10:00|44683.9|44663.9|44680|44660|44683.9|44663.9|44680|44660|9
1641316210000|2022-01-04 17:10:10|44675|44655|44670|44650|44675|44655|44670|44650|16
1641316220000|2022-01-04 17:10:20|44668.9|44648.9|44658.5|44638.5|44670|44650|44658.5|44638.5|11
1641316230000|2022-01-04 17:10:30|44655|44635|44655|44635|44655|44635|44655|44635|7
1641316240000|2022-01-04 17:10:40|44645|44625|44626.4|44606.4|44645|44625|44623.5|44603.5|21
1641316250000|2022-01-04 17:10:50|44627.5|44607.5|44628.9|44608.9|44631.4|44611.4|44627.5|44607.5|16
1641316260000|2022-01-04 17:11:00|44630|44610|44628.9|44608.9|44630|44610|44627.5|44607.5|12
1641316270000|2022-01-04 17:11:10|44630|44610|44635.4|44615.4|44635.4|44615.4|44628.5|44608.5|15
1641316280000|2022-01-04 17:11:20|44637.9|44617.9|44642.5|44622.5|44642.5|44622.5|44637.9|44617.9|12
1641316290000|2022-01-04 17:11:30|44643.9|44623.9|44635|44615|44645|44625|44635|44615|9
1641316300000|2022-01-04 17:11:40|44637.5|44617.5|44635|44615|44637.5|44617.5|44635|44615|6
1641316310000|2022-01-04 17:11:50|44637.5|44617.5|44642.5|44622.5|44643.9|44623.9|44637.5|44617.5|15
1641316320000|2022-01-04 17:12:00|44646|44626|44658.9|44638.9|44658.9|44638.9|44646|44626|10
1641316330000|2022-01-04 17:12:10|44660|44640|44666.4|44646.4|44666.4|44646.4|44660|44640|2
1641316340000|2022-01-04 17:12:20|44670|44650|44670|44650|44670|44650|44670|44650|6
1641316350000|2022-01-04 17:12:30|||||||||3
1641316360000|2022-01-04 17:12:40|44676|44656|44685|44665|44685|44665|44676|44656|2
1641316380000|2022-01-04 17:13:00|44681.4|44661.4|44675|44655|44681.4|44661.4|44675|44655|5
1641316390000|2022-01-04 17:13:10|44670|44650|44670|44650|44670|44650|44670|44650|7
1641316400000|2022-01-04 17:13:20|44668.5|44648.5|44670|44650|44670|44650|44668.5|44648.5|3
1641316410000|2022-01-04 17:13:30|44668.5|44648.5|44670|44650|44670|44650|44668.5|44648.5|0
1641316420000|2022-01-04 17:13:40|44668.5|44648.5|44666|44646|44668.5|44648.5|44666|44646|7
1641316430000|2022-01-04 17:13:50|44665|44645|44662.5|44642.5|44665|44645|44662.5|44642.5|2
1641316440000|2022-01-04 17:14:00|44661|44641|44661|44641|44661|44641|44661|44641|0
1641316450000|2022-01-04 17:14:10|44662.5|44642.5|44670.4|44650.4|44670.4|44650.4|44662.5|44642.5|27
1641316460000|2022-01-04 17:14:20|44671.4|44651.4|44666|44646|44672.5|44652.5|44666|44646|13
1641316470000|2022-01-04 17:14:30|44671|44651|44675.4|44655.4|44675.4|44655.4|44671|44651|15
1641316480000|2022-01-04 17:14:40|44673.9|44653.9|44690|44670|44690|44670|44673.9|44653.9|2
1641316490000|2022-01-04 17:14:50|44688.5|44668.5|44683.5|44663.5|44688.5|44668.5|44683.5|44663.5|2
1641316500000|2022-01-04 17:15:00|44685|44665|44683.5|44663.5|44685|44665|44683.5|44663.5|3
1641316510000|2022-01-04 17:15:10|44686|44666|44712.5|44692.5|44712.5|44692.5|44686|44666|53
1641316520000|2022-01-04 17:15:20|44715|44695|44710|44690|44715|44695|44710|44690|8
1641316530000|2022-01-04 17:15:30|44712.5|44692.5|44707.5|44687.5|44712.5|44692.5|44707.5|44687.5|18
1641316540000|2022-01-04 17:15:40|44705|44685|44705|44685|44705|44685|44705|44685|9
1641316550000|2022-01-04 17:15:50|||||||||7
1641316560000|2022-01-04 17:16:00|44710|44690|44702.5|44682.5|44710|44690|44702.5|44682.5|8
1641316570000|2022-01-04 17:16:10|44701|44681|44715|44695|44715|44695|44700|44680|33
1641316580000|2022-01-04 17:16:20|44712.5|44692.5|44706|44686|44712.5|44692.5|44706|44686|16
1641316590000|2022-01-04 17:16:30|44705|44685|44705|44685|44705|44685|44705|44685|26
1641316600000|2022-01-04 17:16:40|44706.4|44686.4|44713.9|44693.9|44713.9|44693.9|44706.4|44686.4|12
1641316610000|2022-01-04 17:16:50|44710|44690|44707.5|44687.5|44710|44690|44707.5|44687.5|18
1641316620000|2022-01-04 17:17:00|44710|44690|44710|44690|44710|44690|44707.5|44687.5|3
1641316630000|2022-01-04 17:17:10|44707.5|44687.5|44705|44685|44707.5|44687.5|44705|44685|1
1641316640000|2022-01-04 17:17:20|44695|44675|44695|44675|44695|44675|44695|44675|7
1641316650000|2022-01-04 17:17:30|44691|44671|44690|44670|44691|44671|44690|44670|5
1641316660000|2022-01-04 17:17:40|44692.5|44672.5|44696.4|44676.4|44696.4|44676.4|44692.5|44672.5|8
1641316670000|2022-01-04 17:17:50|44695|44675|44697.9|44677.9|44697.9|44677.9|44695|44675|2
1641316680000|2022-01-04 17:18:00|44696.4|44676.4|44695|44675|44696.4|44676.4|44695|44675|7
1641316690000|2022-01-04 17:18:10|44696.4|44676.4|44693.5|44673.5|44696.4|44676.4|44692.5|44672.5|5
1641316700000|2022-01-04 17:18:20|44691|44671|44687.5|44667.5|44691|44671|44687.5|44667.5|1
1641316710000|2022-01-04 17:18:30|44685|44665|44682.5|44662.5|44685|44665|44682.5|44662.5|15
1641316720000|2022-01-04 17:18:40|44686.4|44666.4|44687.5|44667.5|44687.5|44667.5|44686.4|44666.4|1
1641316730000|2022-01-04 17:18:50|44688.9|44668.9|44690|44670|44690|44670|44688.9|44668.9|4
1641316740000|2022-01-04 17:19:00|||||||||1
1641316750000|2022-01-04 17:19:10|44691.4|44671.4|44695|44675|44695|44675|44691.4|44671.4|11
1641316760000|2022-01-04 17:19:20|44697.9|44677.9|44700|44680|44700|44680|44697.9|44677.9|2
1641316770000|2022-01-04 17:19:30|||||||||2
1641316780000|2022-01-04 17:19:40|44698.9|44678.9|44687.5|44667.5|44698.9|44678.9|44687.5|44667.5|6
1641316800000|2022-01-04 17:20:00|44685|44665|44675|44655|44685|44665|44675|44655|6
1641316810000|2022-01-04 17:20:10|44673.5|44653.5|44677.5|44657.5|44677.5|44657.5|44672.5|44652.5|4
1641316820000|2022-01-04 17:20:20|44676|44656|44672.5|44652.5|44676|44656|44672.5|44652.5|5
1641316830000|2022-01-04 17:20:30|44673.9|44653.9|44681.4|44661.4|44681.4|44661.4|44673.9|44653.9|4
1641316840000|2022-01-04 17:20:40|44680|44660|44685|44665|44685|44665|44680|44660|3
1641316850000|2022-01-04 17:20:50|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44685|44665|1
1641316860000|2022-01-04 17:21:00|44687.5|44667.5|44688.9|44668.9|44688.9|44668.9|44687.5|44667.5|4
1641316870000|2022-01-04 17:21:10|44686.4|44666.4|44687.4|44667.4|44688.5|44668.5|44684.9|44664.9|14
1641316880000|2022-01-04 17:21:20|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|0
1641316890000|2022-01-04 17:21:30|||||||||2
1641316910000|2022-01-04 17:21:50|44686|44666|44686|44666|44686|44666|44686|44666|4
1641316920000|2022-01-04 17:22:00|44684.9|44664.9|44704.9|44684.9|44707.4|44687.4|44684.9|44664.9|23
1641316930000|2022-01-04 17:22:10|44701|44681|44696|44676|44701|44681|44696|44676|8
1641316940000|2022-01-04 17:22:20|44698.9|44678.9|44704.9|44684.9|44708.9|44688.9|44698.9|44678.9|15
1641316950000|2022-01-04 17:22:30|44702.4|44682.4|44697.4|44677.4|44702.4|44682.4|44697.4|44677.4|3
1641316960000|2022-01-04 17:22:40|44702.4|44682.4|44703.5|44683.5|44703.5|44683.5|44702.4|44682.4|3
1641316970000|2022-01-04 17:22:50|44702.4|44682.4|44699.9|44679.9|44702.4|44682.4|44699.9|44679.9|4
1641316980000|2022-01-04 17:23:00|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|5
1641316990000|2022-01-04 17:23:10|44696|44676|44692|44672|44696|44676|44692|44672|10
1641317000000|2022-01-04 17:23:20|44696|44676|44696|44676|44696|44676|44696|44676|2
1641317010000|2022-01-04 17:23:30|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|4
1641317020000|2022-01-04 17:23:40|44696|44676|44696|44676|44696|44676|44696|44676|0
1641317030000|2022-01-04 17:23:50|||||||||1
1641317040000|2022-01-04 17:24:00|44694.5|44674.5|44696|44676|44696|44676|44694.5|44674.5|5
1641317050000|2022-01-04 17:24:10|||||||||4
1641317060000|2022-01-04 17:24:20|44698.9|44678.9|44698.9|44678.9|44701.4|44681.4|44698.9|44678.9|8
1641317070000|2022-01-04 17:24:30|44700.4|44680.4|44698.9|44678.9|44700.4|44680.4|44698.9|44678.9|1
1641317080000|2022-01-04 17:24:40|||||||||2
1641317090000|2022-01-04 17:24:50|44698.5|44678.5|44697.4|44677.4|44698.5|44678.5|44697.4|44677.4|0
1641317100000|2022-01-04 17:25:00|44696|44676|44696|44676|44696|44676|44696|44676|2
1641317110000|2022-01-04 17:25:10|44694.5|44674.5|44694.9|44674.9|44694.9|44674.9|44693.5|44673.5|9
1641317120000|2022-01-04 17:25:20|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|6
1641317140000|2022-01-04 17:25:40|||||||||1
1641317150000|2022-01-04 17:25:50|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|0
1641317180000|2022-01-04 17:26:20|||||||||1
1641317200000|2022-01-04 17:26:40|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|6
1641317210000|2022-01-04 17:26:50|44709.9|44689.9|44707.4|44687.4|44709.9|44689.9|44707.4|44687.4|5
1641317220000|2022-01-04 17:27:00|44704.9|44684.9|44703.5|44683.5|44706.4|44686.4|44703.5|44683.5|10
1641317230000|2022-01-04 17:27:10|||||||||5
1641317240000|2022-01-04 17:27:20|44701|44681|44699.9|44679.9|44701|44681|44699.9|44679.9|5
1641317260000|2022-01-04 17:27:40|44698.9|44678.9|44697.4|44677.4|44698.9|44678.9|44697.4|44677.4|4
1641317270000|2022-01-04 17:27:50|44698.5|44678.5|44699.9|44679.9|44699.9|44679.9|44696.4|44676.4|7
1641317280000|2022-01-04 17:28:00|44701|44681|44701|44681|44701|44681|44701|44681|0
1641317290000|2022-01-04 17:28:10|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44701|44681|0
1641317300000|2022-01-04 17:28:20|44701|44681|44699.9|44679.9|44701.4|44681.4|44699.9|44679.9|1
1641317310000|2022-01-04 17:28:30|44701.4|44681.4|44701.4|44681.4|44702.9|44682.9|44699.9|44679.9|53
1641317320000|2022-01-04 17:28:40|44703.9|44683.9|44701.4|44681.4|44703.9|44683.9|44701.4|44681.4|2
1641317330000|2022-01-04 17:28:50|44703.9|44683.9|44702.4|44682.4|44703.9|44683.9|44702.4|44682.4|0
1641317340000|2022-01-04 17:29:00|44701.4|44681.4|44701.4|44681.4|44702.9|44682.9|44701.4|44681.4|0
1641317350000|2022-01-04 17:29:10|44699.9|44679.9|44704.9|44684.9|44704.9|44684.9|44699.9|44679.9|11
1641317360000|2022-01-04 17:29:20|44708.9|44688.9|44711.4|44691.4|44711.4|44691.4|44708.9|44688.9|8
1641317370000|2022-01-04 17:29:30|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|2
1641317380000|2022-01-04 17:29:40|44727.4|44707.4|44734.9|44714.9|44736.4|44716.4|44727.4|44707.4|37
1641317390000|2022-01-04 17:29:50|44737.9|44717.9|44762.4|44742.4|44763.9|44743.9|44737.9|44717.9|42
1641317400000|2022-01-04 17:30:00|44759.9|44739.9|44759.9|44739.9|44763.5|44743.5|44754.9|44734.9|38
1641317410000|2022-01-04 17:30:10|44757.4|44737.4|44742.4|44722.4|44757.4|44737.4|44742.4|44722.4|29
1641317420000|2022-01-04 17:30:20|44739.5|44719.5|44729.9|44709.9|44739.5|44719.5|44729.9|44709.9|17
1641317430000|2022-01-04 17:30:30|44731.4|44711.4|44741.4|44721.4|44741.4|44721.4|44731|44711|17
1641317440000|2022-01-04 17:30:40|44739.9|44719.9|44738.9|44718.9|44739.9|44719.9|44738.9|44718.9|14
1641317450000|2022-01-04 17:30:50|44734.9|44714.9|44727.4|44707.4|44734.9|44714.9|44727.4|44707.4|12
1641317460000|2022-01-04 17:31:00|44726|44706|44726.4|44706.4|44727.4|44707.4|44724.9|44704.9|5
1641317470000|2022-01-04 17:31:10|44724.9|44704.9|44719.9|44699.9|44724.9|44704.9|44719.9|44699.9|10
1641317480000|2022-01-04 17:31:20|44714.9|44694.9|44707.4|44687.4|44714.9|44694.9|44707.4|44687.4|4
1641317490000|2022-01-04 17:31:30|44704.9|44684.9|44701|44681|44704.9|44684.9|44701|44681|19
1641317500000|2022-01-04 17:31:40|44702.4|44682.4|44709.9|44689.9|44709.9|44689.9|44702.4|44682.4|11
1641317510000|2022-01-04 17:31:50|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|7
1641317520000|2022-01-04 17:32:00|44719.9|44699.9|44719.9|44699.9|44722.4|44702.4|44719.9|44699.9|3
1641317530000|2022-01-04 17:32:10|44721|44701|44724.9|44704.9|44724.9|44704.9|44721|44701|3
1641317540000|2022-01-04 17:32:20|44723.9|44703.9|44722.4|44702.4|44724.9|44704.9|44722.4|44702.4|3
1641317560000|2022-01-04 17:32:40|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|44719.9|44699.9|2
1641317570000|2022-01-04 17:32:50|44718.5|44698.5|44718.5|44698.5|44719.9|44699.9|44718.5|44698.5|5
1641317590000|2022-01-04 17:33:10|44723.5|44703.5|44727.4|44707.4|44727.4|44707.4|44722.4|44702.4|20
1641317600000|2022-01-04 17:33:20|44729.9|44709.9|44734.9|44714.9|44734.9|44714.9|44729.9|44709.9|1
1641317610000|2022-01-04 17:33:30|44736.4|44716.4|44732.4|44712.4|44736.4|44716.4|44732.4|44712.4|10
1641317620000|2022-01-04 17:33:40|44729.9|44709.9|44724.9|44704.9|44729.9|44709.9|44724.9|44704.9|2
1641317630000|2022-01-04 17:33:50|44723.9|44703.9|44722.4|44702.4|44723.9|44703.9|44722.4|44702.4|1
1641317640000|2022-01-04 17:34:00|44724.9|44704.9|44724.9|44704.9|44724.9|44704.9|44722.4|44702.4|4
1641317660000|2022-01-04 17:34:20|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|3
1641317670000|2022-01-04 17:34:30|44728.9|44708.9|44732.4|44712.4|44732.4|44712.4|44728.9|44708.9|1
1641317680000|2022-01-04 17:34:40|44734.9|44714.9|44726.4|44706.4|44734.9|44714.9|44726.4|44706.4|5
1641317690000|2022-01-04 17:34:50|44723.9|44703.9|44724.9|44704.9|44724.9|44704.9|44721.4|44701.4|9
1641317700000|2022-01-04 17:35:00|44722.4|44702.4|44723.5|44703.5|44726|44706|44722.4|44702.4|7
1641317710000|2022-01-04 17:35:10|44724.9|44704.9|44721.4|44701.4|44724.9|44704.9|44721.4|44701.4|1
1641317720000|2022-01-04 17:35:20|44722.4|44702.4|44724.9|44704.9|44724.9|44704.9|44722.4|44702.4|7
1641317730000|2022-01-04 17:35:30|44726|44706|44722.4|44702.4|44726.4|44706.4|44722.4|44702.4|9
1641317740000|2022-01-04 17:35:40|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|0
1641317750000|2022-01-04 17:35:50|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|2
1641317760000|2022-01-04 17:36:00|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|4
1641317770000|2022-01-04 17:36:10|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|6
1641317780000|2022-01-04 17:36:20|44711|44691|44709.5|44689.5|44711|44691|44709.5|44689.5|11
1641317790000|2022-01-04 17:36:30|44707|44687|44704.5|44684.5|44707|44687|44704.5|44684.5|20
1641317800000|2022-01-04 17:36:40|44706|44686|44704.5|44684.5|44706|44686|44704.5|44684.5|9
1641317810000|2022-01-04 17:36:50|44706|44686|44714.9|44694.9|44714.9|44694.9|44706|44686|11
1641317820000|2022-01-04 17:37:00|44716.4|44696.4|44711|44691|44717.4|44697.4|44711|44691|8
1641317830000|2022-01-04 17:37:10|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|9
1641317840000|2022-01-04 17:37:20|||||||||3
1641317850000|2022-01-04 17:37:30|44708.5|44688.5|44709.9|44689.9|44709.9|44689.9|44708.5|44688.5|5
1641317860000|2022-01-04 17:37:40|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|2
1641317870000|2022-01-04 17:37:50|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|2
1641317880000|2022-01-04 17:38:00|44708.5|44688.5|44707.4|44687.4|44708.5|44688.5|44706|44686|4
1641317890000|2022-01-04 17:38:10|44708.5|44688.5|44708.5|44688.5|44709.9|44689.9|44706|44686|4
1641317910000|2022-01-04 17:38:30|44707|44687|44702|44682|44707|44687|44699.5|44679.5|2
1641317920000|2022-01-04 17:38:40|44704.5|44684.5|44705.5|44685.5|44705.5|44685.5|44702|44682|10
1641317930000|2022-01-04 17:38:50|||||||||2
1641317940000|2022-01-04 17:39:00|44708|44688|44708|44688|44708|44688|44708|44688|3
1641317950000|2022-01-04 17:39:10|44707|44687|44705.5|44685.5|44708|44688|44705.5|44685.5|1
1641317960000|2022-01-04 17:39:20|44708|44688|44708|44688|44708|44688|44708|44688|2
1641317970000|2022-01-04 17:39:30|44706.5|44686.5|44705.5|44685.5|44708|44688|44705.5|44685.5|4
1641317980000|2022-01-04 17:39:40|||||||||1
1641317990000|2022-01-04 17:39:50|||||||||1
1641318000000|2022-01-04 17:40:00|44707|44687|44707|44687|44712|44692|44707|44687|12
1641318010000|2022-01-04 17:40:10|||||||||7
1641318020000|2022-01-04 17:40:20|||||||||5
1641318030000|2022-01-04 17:40:30|44709.5|44689.5|44707|44687|44709.5|44689.5|44707|44687|5
1641318050000|2022-01-04 17:40:50|44706|44686|44698|44678|44706|44686|44698|44678|6
1641318060000|2022-01-04 17:41:00|44696.5|44676.5|44698|44678|44698|44678|44695.5|44675.5|3
1641318070000|2022-01-04 17:41:10|44696.5|44676.5|44698|44678|44698|44678|44695|44675|10
1641318080000|2022-01-04 17:41:20|44699.5|44679.5|44702|44682|44702|44682|44698|44678|6
1641318090000|2022-01-04 17:41:30|44703.5|44683.5|44702|44682|44705.5|44685.5|44702|44682|5
1641318100000|2022-01-04 17:41:40|44705.5|44685.5|44707|44687|44707|44687|44705.5|44685.5|6
1641318110000|2022-01-04 17:41:50|44705.5|44685.5|44707|44687|44707|44687|44705.5|44685.5|7
1641318120000|2022-01-04 17:42:00|44709.9|44689.9|44719.9|44699.9|44719.9|44699.9|44709.9|44689.9|5
1641318130000|2022-01-04 17:42:10|44722|44702|44722|44702|44724|44704|44722|44702|9
1641318140000|2022-01-04 17:42:20|44727|44707|44727|44707|44727|44707|44727|44707|3
1641318150000|2022-01-04 17:42:30|||||||||1
1641318160000|2022-01-04 17:42:40|44722|44702|44716|44696|44722|44702|44716|44696|16
1641318170000|2022-01-04 17:42:50|44714.5|44694.5|44713.5|44693.5|44714.5|44694.5|44713.5|44693.5|3
1641318180000|2022-01-04 17:43:00|44712|44692|44712|44692|44714.5|44694.5|44712|44692|2
1641318190000|2022-01-04 17:43:10|44713|44693|44717|44697|44717|44697|44713|44693|3
1641318200000|2022-01-04 17:43:20|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|4
1641318210000|2022-01-04 17:43:30|44717|44697|44727|44707|44727|44707|44717|44697|3
1641318220000|2022-01-04 17:43:40|44728|44708|44732|44712|44732|44712|44728|44708|6
1641318240000|2022-01-04 17:44:00|44727|44707|44727|44707|44727|44707|44727|44707|4
1641318250000|2022-01-04 17:44:10|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|2
1641318260000|2022-01-04 17:44:20|44724|44704|44720.5|44700.5|44724|44704|44720.5|44700.5|3
1641318270000|2022-01-04 17:44:30|44719|44699|44716.5|44696.5|44719|44699|44716.5|44696.5|2
1641318280000|2022-01-04 17:44:40|44714|44694|44714|44694|44714|44694|44714|44694|0
1641318290000|2022-01-04 17:44:50|44715.5|44695.5|44718|44698|44718|44698|44715.5|44695.5|3
1641318300000|2022-01-04 17:45:00|44719.5|44699.5|44722|44702|44722|44702|44719.5|44699.5|11
1641318310000|2022-01-04 17:45:10|44727|44707|44727|44707|44727|44707|44727|44707|6
1641318320000|2022-01-04 17:45:20|44728.5|44708.5|44727|44707|44728.5|44708.5|44727|44707|2
1641318330000|2022-01-04 17:45:30|44732|44712|44732|44712|44733.5|44713.5|44732|44712|10
1641318340000|2022-01-04 17:45:40|||||||||2
1641318350000|2022-01-04 17:45:50|||||||||2
1641318370000|2022-01-04 17:46:10|44734.5|44714.5|44737|44717|44737|44717|44734.5|44714.5|8
1641318380000|2022-01-04 17:46:20|44738.5|44718.5|44734.5|44714.5|44743.9|44723.9|44734|44714|18
1641318390000|2022-01-04 17:46:30|44732|44712|44730.5|44710.5|44732|44712|44730.5|44710.5|2
1641318400000|2022-01-04 17:46:40|44728|44708|44727|44707|44728|44708|44727|44707|0
1641318410000|2022-01-04 17:46:50|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44724|44704|1
1641318420000|2022-01-04 17:47:00|44724.5|44704.5|44723|44703|44724.5|44704.5|44723|44703|2
1641318430000|2022-01-04 17:47:10|44727|44707|44727|44707|44727|44707|44727|44707|7
1641318440000|2022-01-04 17:47:20|44728.5|44708.5|44732|44712|44732|44712|44728.5|44708.5|8
1641318450000|2022-01-04 17:47:30|44730.5|44710.5|44728|44708|44730.5|44710.5|44728|44708|11
1641318460000|2022-01-04 17:47:40|44727|44707|44727|44707|44727|44707|44727|44707|0
1641318470000|2022-01-04 17:47:50|44725.5|44705.5|44723|44703|44725.5|44705.5|44723|44703|3
1641318480000|2022-01-04 17:48:00|44721.5|44701.5|44713.5|44693.5|44721.5|44701.5|44713.5|44693.5|7
1641318490000|2022-01-04 17:48:10|44711|44691|44697|44677|44711|44691|44692|44672|27
1641318500000|2022-01-04 17:48:20|44695.5|44675.5|44691|44671|44697|44677|44691|44671|9
1641318510000|2022-01-04 17:48:30|44684.5|44664.5|44678.5|44658.5|44684.5|44664.5|44678.5|44658.5|11
1641318520000|2022-01-04 17:48:40|44677|44657|44683.5|44663.5|44683.5|44663.5|44674.5|44654.5|3
1641318530000|2022-01-04 17:48:50|44682|44662|44682|44662|44682|44662|44682|44662|0
1641318540000|2022-01-04 17:49:00|44683.5|44663.5|44687|44667|44687|44667|44682|44662|9
1641318550000|2022-01-04 17:49:10|44689.5|44669.5|44690.5|44670.5|44692|44672|44687|44667|7
1641318560000|2022-01-04 17:49:20|44692|44672|44692|44672|44692|44672|44689|44669|6
1641318590000|2022-01-04 17:49:50|||||||||2
1641318600000|2022-01-04 17:50:00|44693.5|44673.5|44692|44672|44693.5|44673.5|44692|44672|5
1641318610000|2022-01-04 17:50:10|44693|44673|44697|44677|44697|44677|44692|44672|15
1641318620000|2022-01-04 17:50:20|||||||||1
1641318640000|2022-01-04 17:50:40|44692|44672|44693.5|44673.5|44697|44677|44692|44672|7
1641318650000|2022-01-04 17:50:50|44696|44676|44699.5|44679.5|44707.4|44687.4|44696|44676|15
1641318660000|2022-01-04 17:51:00|44698.5|44678.5|44683|44663|44698.5|44678.5|44683|44663|4
1641318670000|2022-01-04 17:51:10|44681.5|44661.5|44677|44657|44682|44662|44677|44657|2
1641318680000|2022-01-04 17:51:20|44673|44653|44672|44652|44674.5|44654.5|44670.5|44650.5|9
1641318690000|2022-01-04 17:51:30|44677|44657|44674.5|44654.5|44677|44657|44674.5|44654.5|11
1641318700000|2022-01-04 17:51:40|44672|44652|44672|44652|44672|44652|44672|44652|3
1641318710000|2022-01-04 17:51:50|44670.5|44650.5|44667|44647|44672|44652|44667|44647|5
1641318720000|2022-01-04 17:52:00|44670.5|44650.5|44667|44647|44672|44652|44667|44647|7
1641318730000|2022-01-04 17:52:10|||||||||2
1641318740000|2022-01-04 17:52:20|44672|44652|44672|44652|44673|44653|44672|44652|9
1641318750000|2022-01-04 17:52:30|44669.5|44649.5|44663.5|44643.5|44669.5|44649.5|44663.5|44643.5|11
1641318760000|2022-01-04 17:52:40|44662|44642|44663.5|44643.5|44666|44646|44656|44636|21
1641318770000|2022-01-04 17:52:50|44666|44646|44662|44642|44667|44647|44662|44642|1
1641318780000|2022-01-04 17:53:00|44661|44641|44655.5|44635.5|44661|44641|44655.5|44635.5|7
1641318790000|2022-01-04 17:53:10|44657|44637|44660.5|44640.5|44660.5|44640.5|44657|44637|6
1641318800000|2022-01-04 17:53:20|44657|44637|44656|44636|44657|44637|44654.5|44634.5|5
1641318810000|2022-01-04 17:53:30|44657|44637|44652|44632|44657|44637|44647.5|44627.5|13
1641318820000|2022-01-04 17:53:40|44655.5|44635.5|44647|44627|44655.5|44635.5|44647|44627|10
1641318830000|2022-01-04 17:53:50|44652|44632|44652|44632|44655.5|44635.5|44652|44632|17
1641318840000|2022-01-04 17:54:00|44651|44631|44653.5|44633.5|44653.5|44633.5|44649.5|44629.5|13
1641318850000|2022-01-04 17:54:10|44655.5|44635.5|44660.5|44640.5|44660.5|44640.5|44655.5|44635.5|9
1641318860000|2022-01-04 17:54:20|44659|44639|44662|44642|44662|44642|44657|44637|5
1641318870000|2022-01-04 17:54:30|44663.5|44643.5|44667|44647|44667|44647|44662|44642|10
1641318880000|2022-01-04 17:54:40|||||||||4
1641318890000|2022-01-04 17:54:50|44664.5|44644.5|44667|44647|44667|44647|44663.5|44643.5|16
1641318900000|2022-01-04 17:55:00|44668.5|44648.5|44664.9|44644.9|44668.5|44648.5|44664.9|44644.9|6
1641318910000|2022-01-04 17:55:10|44663.5|44643.5|44661|44641|44663.5|44643.5|44661|44641|9
1641318920000|2022-01-04 17:55:20|44658|44638|44649.5|44629.5|44658|44638|44649.5|44629.5|3
1641318930000|2022-01-04 17:55:30|44647|44627|44662|44642|44662|44642|44647|44627|8
1641318940000|2022-01-04 17:55:40|44657|44637|44667|44647|44669.5|44649.5|44657|44637|11
1641318950000|2022-01-04 17:55:50|44665.5|44645.5|44663|44643|44665.5|44645.5|44663|44643|5
1641318960000|2022-01-04 17:56:00|44661.5|44641.5|44658|44638|44661.5|44641.5|44658|44638|3
1641318970000|2022-01-04 17:56:10|44655.5|44635.5|44649.5|44629.5|44655.5|44635.5|44649.5|44629.5|3
1641318980000|2022-01-04 17:56:20|44651|44631|44657|44637|44659.5|44639.5|44647|44627|16
1641318990000|2022-01-04 17:56:30|44658|44638|44662|44642|44662|44642|44658|44638|3
1641319000000|2022-01-04 17:56:40|44660.5|44640.5|44660.5|44640.5|44662|44642|44660.5|44640.5|11
1641319010000|2022-01-04 17:56:50|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44657|44637|7
1641319020000|2022-01-04 17:57:00|44661|44641|44661|44641|44661|44641|44659.5|44639.5|2
1641319030000|2022-01-04 17:57:10|44662|44642|44662|44642|44662|44642|44662|44642|5
1641319040000|2022-01-04 17:57:20|44667|44647|44667|44647|44667|44647|44667|44647|2
1641319050000|2022-01-04 17:57:30|44663|44643|44659|44639|44663|44643|44659|44639|9
1641319060000|2022-01-04 17:57:40|44656.5|44636.5|44659.5|44639.5|44659.5|44639.5|44654|44634|17
1641319070000|2022-01-04 17:57:50|44661|44641|44669.5|44649.5|44669.5|44649.5|44661|44641|4
1641319080000|2022-01-04 17:58:00|44672|44652|44691|44671|44693.5|44673.5|44672|44652|23
1641319090000|2022-01-04 17:58:10|44688.5|44668.5|44692|44672|44692|44672|44688.5|44668.5|30
1641319100000|2022-01-04 17:58:20|44690.5|44670.5|44687|44667|44692|44672|44687|44667|5
1641319110000|2022-01-04 17:58:30|||||||||9
1641319120000|2022-01-04 17:58:40|44690.5|44670.5|44687|44667|44692|44672|44687|44667|7
1641319130000|2022-01-04 17:58:50|44683.5|44663.5|44687|44667|44687|44667|44683.5|44663.5|15
1641319140000|2022-01-04 17:59:00|44692|44672|44706|44686|44707.4|44687.4|44692|44672|62
1641319150000|2022-01-04 17:59:10|44708.5|44688.5|44724.5|44704.5|44724.5|44704.5|44707|44687|59
1641319160000|2022-01-04 17:59:20|44727.4|44707.4|44730.5|44710.5|44733.5|44713.5|44722|44702|134
1641319170000|2022-01-04 17:59:30|44731.5|44711.5|44749|44729|44751.5|44731.5|44731.5|44711.5|78
1641319180000|2022-01-04 17:59:40|44751.5|44731.5|44753|44733|44754|44734|44749|44729|82
1641319190000|2022-01-04 17:59:50|44754|44734|44751.5|44731.5|44761|44741|44749|44729|184
1641319200000|2022-01-04 18:00:00|44750|44730|44731.5|44711.5|44750|44730|44731.5|44711.5|54
1641319210000|2022-01-04 18:00:10|44734|44714|44750.5|44730.5|44750.5|44730.5|44734|44714|38
1641319220000|2022-01-04 18:00:20|44753|44733|44749|44729|44753|44733|44749|44729|2
1641319230000|2022-01-04 18:00:30|44753|44733|44753|44733|44753|44733|44750.5|44730.5|17
1641319240000|2022-01-04 18:00:40|44750.5|44730.5|44749|44729|44753|44733|44749|44729|14
1641319250000|2022-01-04 18:00:50|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|9
1641319260000|2022-01-04 18:01:00|44745|44725|44719|44699|44745|44725|44719|44699|13
1641319270000|2022-01-04 18:01:10|44717.5|44697.5|44714|44694|44719|44699|44714|44694|20
1641319280000|2022-01-04 18:01:20|||||||||36
1641319290000|2022-01-04 18:01:30|44712.5|44692.5|44711.5|44691.5|44712.5|44692.5|44711.5|44691.5|20
1641319310000|2022-01-04 18:01:50|44712.5|44692.5|44711.5|44691.5|44712.5|44692.5|44711.5|44691.5|9
1641319320000|2022-01-04 18:02:00|44712.5|44692.5|44714|44694|44714|44694|44712.5|44692.5|4
1641319330000|2022-01-04 18:02:10|44716.5|44696.5|44725|44705|44725|44705|44715|44695|2
1641319340000|2022-01-04 18:02:20|||||||||4
1641319360000|2022-01-04 18:02:40|44724|44704|44724|44704|44724|44704|44724|44704|1
1641319370000|2022-01-04 18:02:50|44723|44703|44724|44704|44724|44704|44722.5|44702.5|4
1641319380000|2022-01-04 18:03:00|||||||||1
1641319390000|2022-01-04 18:03:10|44726.5|44706.5|44724|44704|44726.5|44706.5|44724|44704|3
1641319400000|2022-01-04 18:03:20|44726.5|44706.5|44724|44704|44726.5|44706.5|44724|44704|0
1641319410000|2022-01-04 18:03:30|44725.5|44705.5|44724|44704|44726.5|44706.5|44724|44704|3
1641319440000|2022-01-04 18:04:00|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|1
1641319450000|2022-01-04 18:04:10|44725|44705|44721.5|44701.5|44725|44705|44721.5|44701.5|9
1641319470000|2022-01-04 18:04:30|44719|44699|44714|44694|44719|44699|44714|44694|1
1641319480000|2022-01-04 18:04:40|44710|44690|44706.1|44686.1|44710|44690|44706.1|44686.1|2
1641319490000|2022-01-04 18:04:50|44704.6|44684.6|44702.1|44682.1|44704.6|44684.6|44702.1|44682.1|1
1641319500000|2022-01-04 18:05:00|44699|44679|44690|44670|44699|44679|44690|44670|11
1641319510000|2022-01-04 18:05:10|44689|44669|44682.5|44662.5|44689|44669|44682.5|44662.5|11
1641319530000|2022-01-04 18:05:30|44684|44664|44684|44664|44684|44664|44684|44664|2
1641319540000|2022-01-04 18:05:40|||||||||2
1641319550000|2022-01-04 18:05:50|||||||||4
1641319560000|2022-01-04 18:06:00|44685|44665|44685|44665|44685|44665|44685|44665|5
1641319580000|2022-01-04 18:06:20|||||||||4
1641319590000|2022-01-04 18:06:30|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|1
1641319600000|2022-01-04 18:06:40|44689|44669|44689|44669|44689|44669|44689|44669|5
1641319610000|2022-01-04 18:06:50|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|2
1641319620000|2022-01-04 18:07:00|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|0
1641319630000|2022-01-04 18:07:10|44689|44669|44694|44674|44694|44674|44689|44669|4
1641319640000|2022-01-04 18:07:20|44690|44670|44690|44670|44690|44670|44690|44670|1
1641319650000|2022-01-04 18:07:30|||||||||4
1641319660000|2022-01-04 18:07:40|44692.5|44672.5|44694|44674|44694|44674|44692.5|44672.5|1
1641319680000|2022-01-04 18:08:00|||||||||6
1641319690000|2022-01-04 18:08:10|44691.5|44671.5|44692.5|44672.5|44694|44674|44691.5|44671.5|4
1641319700000|2022-01-04 18:08:20|44691.1|44671.1|44690|44670|44691.1|44671.1|44690|44670|1
1641319710000|2022-01-04 18:08:30|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|44688.6|44668.6|1
1641319720000|2022-01-04 18:08:40|44686.1|44666.1|44683.6|44663.6|44686.1|44666.1|44683.6|44663.6|7
1641319730000|2022-01-04 18:08:50|44684.6|44664.6|44680|44660|44684.6|44664.6|44680|44660|8
1641319740000|2022-01-04 18:09:00|44679|44659|44681.5|44661.5|44681.5|44661.5|44679|44659|1
1641319750000|2022-01-04 18:09:10|44682.5|44662.5|44691.5|44671.5|44691.5|44671.5|44682.5|44662.5|8
1641319760000|2022-01-04 18:09:20|44686.5|44666.5|44689|44669|44689|44669|44686.5|44666.5|15
1641319770000|2022-01-04 18:09:30|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|2
1641319780000|2022-01-04 18:09:40|44698|44678|44698|44678|44698|44678|44698|44678|10
1641319790000|2022-01-04 18:09:50|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|5
1641319800000|2022-01-04 18:10:00|44695.5|44675.5|44696.5|44676.5|44696.5|44676.5|44695.5|44675.5|1
1641319810000|2022-01-04 18:10:10|44698|44678|44697.5|44677.5|44698|44678|44696.5|44676.5|2
1641319820000|2022-01-04 18:10:20|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|0
1641319840000|2022-01-04 18:10:40|44697.5|44677.5|44699|44679|44699|44679|44697.5|44677.5|1
1641319850000|2022-01-04 18:10:50|44700.5|44680.5|44701.5|44681.5|44703|44683|44700.5|44680.5|10
1641319890000|2022-01-04 18:11:30|||||||||2
1641319900000|2022-01-04 18:11:40|||||||||2
1641319910000|2022-01-04 18:11:50|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|11
1641319920000|2022-01-04 18:12:00|44694|44674|44694|44674|44696.5|44676.5|44694|44674|0
1641319930000|2022-01-04 18:12:10|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|4
1641319940000|2022-01-04 18:12:20|44689|44669|44686.5|44666.5|44689|44669|44686.5|44666.5|5
1641319950000|2022-01-04 18:12:30|44685|44665|44679|44659|44685|44665|44679|44659|3
1641319960000|2022-01-04 18:12:40|44677.5|44657.5|44674|44654|44677.5|44657.5|44674|44654|4
1641319970000|2022-01-04 18:12:50|44672.5|44652.5|44674|44654|44674|44654|44672.5|44652.5|2
1641319980000|2022-01-04 18:13:00|||||||||2
1641319990000|2022-01-04 18:13:10|44670|44650|44671.5|44651.5|44672.5|44652.5|44670|44650|8
1641320000000|2022-01-04 18:13:20|44670|44650|44672.5|44652.5|44674|44654|44670|44650|1
1641320010000|2022-01-04 18:13:30|44674|44654|44674|44654|44674|44654|44674|44654|2
1641320020000|2022-01-04 18:13:40|44675.5|44655.5|44679|44659|44679|44659|44675.5|44655.5|2
1641320030000|2022-01-04 18:13:50|44676.5|44656.5|44677.5|44657.5|44677.5|44657.5|44676.5|44656.5|3
1641320040000|2022-01-04 18:14:00|44681.5|44661.5|44683|44663|44683|44663|44681.5|44661.5|4
1641320050000|2022-01-04 18:14:10|44681.5|44661.5|44686.5|44666.5|44686.5|44666.5|44681.5|44661.5|2
1641320060000|2022-01-04 18:14:20|44685.5|44665.5|44684|44664|44685.5|44665.5|44684|44664|0
1641320070000|2022-01-04 18:14:30|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|1
1641320100000|2022-01-04 18:15:00|44689|44669|44697.5|44677.5|44697.5|44677.5|44689|44669|11
1641320110000|2022-01-04 18:15:10|44694|44674|44694|44674|44694|44674|44694|44674|0
1641320120000|2022-01-04 18:15:20|44693|44673|44693|44673|44694|44674|44691.5|44671.5|3
1641320130000|2022-01-04 18:15:30|44694|44674|44694|44674|44694|44674|44694|44674|0
1641320140000|2022-01-04 18:15:40|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|44692.5|44672.5|0
1641320150000|2022-01-04 18:15:50|44691.5|44671.5|44691.5|44671.5|44694|44674|44691.5|44671.5|1
1641320160000|2022-01-04 18:16:00|44693|44673|44694|44674|44694|44674|44691.5|44671.5|1
1641320170000|2022-01-04 18:16:10|44692.5|44672.5|44694|44674|44694|44674|44691.5|44671.5|2
1641320180000|2022-01-04 18:16:20|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44695.5|44675.5|6
1641320190000|2022-01-04 18:16:30|||||||||2
1641320200000|2022-01-04 18:16:40|44695|44675|44696.5|44676.5|44696.5|44676.5|44695|44675|2
1641320220000|2022-01-04 18:17:00|44695|44675|44697.5|44677.5|44697.5|44677.5|44695|44675|2
1641320230000|2022-01-04 18:17:10|44696.1|44676.1|44697.5|44677.5|44699|44679|44695|44675|2
1641320240000|2022-01-04 18:17:20|44699|44679|44699|44679|44699|44679|44699|44679|0
1641320250000|2022-01-04 18:17:30|||||||||5
1641320260000|2022-01-04 18:17:40|44700|44680|44700|44680|44700|44680|44700|44680|2
1641320270000|2022-01-04 18:17:50|44701.5|44681.5|44700|44680|44701.5|44681.5|44700|44680|1
1641320280000|2022-01-04 18:18:00|44700.5|44680.5|44704|44684|44704|44684|44700.5|44680.5|5
1641320300000|2022-01-04 18:18:20|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44700.5|44680.5|1
1641320330000|2022-01-04 18:18:50|44702.5|44682.5|44700|44680|44702.5|44682.5|44700|44680|1
1641320340000|2022-01-04 18:19:00|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|1
1641320350000|2022-01-04 18:19:10|44700|44680|44702.5|44682.5|44702.5|44682.5|44700|44680|1
1641320360000|2022-01-04 18:19:20|44704|44684|44704|44684|44704|44684|44704|44684|0
1641320380000|2022-01-04 18:19:40|44700|44680|44699|44679|44700|44680|44699|44679|3
1641320390000|2022-01-04 18:19:50|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|0
1641320400000|2022-01-04 18:20:00|44689.6|44669.6|44686.5|44666.5|44689.6|44669.6|44685|44665|3
1641320410000|2022-01-04 18:20:10|44690|44670|44690|44670|44690|44670|44690|44670|6
1641320420000|2022-01-04 18:20:20|44689|44669|44689|44669|44689|44669|44689|44669|1
1641320440000|2022-01-04 18:20:40|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|0
1641320450000|2022-01-04 18:20:50|44693|44673|44694|44674|44694|44674|44693|44673|1
1641320460000|2022-01-04 18:21:00|44698|44678|44699|44679|44708|44688|44695.5|44675.5|25
1641320470000|2022-01-04 18:21:10|44697.5|44677.5|44696.5|44676.5|44697.5|44677.5|44696.5|44676.5|0
1641320480000|2022-01-04 18:21:20|44699|44679|44699|44679|44699|44679|44696.5|44676.5|4
1641320490000|2022-01-04 18:21:30|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|4
1641320500000|2022-01-04 18:21:40|44699|44679|44701.5|44681.5|44701.5|44681.5|44699|44679|0
1641320510000|2022-01-04 18:21:50|44699|44679|44701.5|44681.5|44701.5|44681.5|44699|44679|0
1641320530000|2022-01-04 18:22:10|44700|44680|44697.5|44677.5|44700|44680|44697.5|44677.5|3
1641320540000|2022-01-04 18:22:20|44696|44676|44695|44675|44696|44676|44695|44675|2
1641320550000|2022-01-04 18:22:30|44692.5|44672.5|44691.5|44671.5|44692.5|44672.5|44690|44670|0
1641320560000|2022-01-04 18:22:40|44690|44670|44686.5|44666.5|44690|44670|44686.5|44666.5|2
1641320570000|2022-01-04 18:22:50|44685.5|44665.5|44686.5|44666.5|44686.5|44666.5|44685.5|44665.5|1
1641320580000|2022-01-04 18:23:00|44689|44669|44693|44673|44698|44678|44689|44669|10
1641320590000|2022-01-04 18:23:10|44691.5|44671.5|44690|44670|44691.5|44671.5|44690|44670|1
1641320640000|2022-01-04 18:24:00|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|2
1641320650000|2022-01-04 18:24:10|44689|44669|44689|44669|44689|44669|44689|44669|1
1641320660000|2022-01-04 18:24:20|44691.5|44671.5|44694|44674|44694|44674|44691.5|44671.5|4
1641320670000|2022-01-04 18:24:30|44695.5|44675.5|44694|44674|44696.5|44676.5|44694|44674|0
1641320680000|2022-01-04 18:24:40|||||||||1
1641320730000|2022-01-04 18:25:30|||||||||2
1641320740000|2022-01-04 18:25:40|44692.5|44672.5|44691.5|44671.5|44692.5|44672.5|44691.5|44671.5|0
1641320750000|2022-01-04 18:25:50|44694|44674|44695|44675|44696.5|44676.5|44691.5|44671.5|3
1641320760000|2022-01-04 18:26:00|44694|44674|44699|44679|44699|44679|44694|44674|4
1641320790000|2022-01-04 18:26:30|||||||||1
1641320800000|2022-01-04 18:26:40|||||||||3
1641320810000|2022-01-04 18:26:50|44696|44676|44694|44674|44696|44676|44694|44674|3
1641320820000|2022-01-04 18:27:00|||||||||4
1641320850000|2022-01-04 18:27:30|44689|44669|44687.5|44667.5|44689|44669|44687.5|44667.5|2
1641320860000|2022-01-04 18:27:40|44685|44665|44685|44665|44685|44665|44685|44665|5
1641320880000|2022-01-04 18:28:00|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44685|44665|1
1641320890000|2022-01-04 18:28:10|44686.5|44666.5|44684|44664|44686.5|44666.5|44684|44664|2
1641320900000|2022-01-04 18:28:20|44680|44660|44680|44660|44680|44660|44680|44660|1
1641320910000|2022-01-04 18:28:30|||||||||1
1641320920000|2022-01-04 18:28:40|44678.5|44658.5|44676.5|44656.5|44678.5|44658.5|44676|44656|3
1641320930000|2022-01-04 18:28:50|44675.5|44655.5|44675|44655|44676.5|44656.5|44675|44655|0
1641320940000|2022-01-04 18:29:00|44674|44654|44679|44659|44679|44659|44674|44654|2
1641320950000|2022-01-04 18:29:10|44676.5|44656.5|44677.5|44657.5|44677.5|44657.5|44675|44655|1
1641320960000|2022-01-04 18:29:20|44674|44654|44674|44654|44674|44654|44674|44654|1
1641320970000|2022-01-04 18:29:30|||||||||8
1641320980000|2022-01-04 18:29:40|44675.5|44655.5|44674|44654|44675.5|44655.5|44672.5|44652.5|1
1641320990000|2022-01-04 18:29:50|||||||||1
1641321000000|2022-01-04 18:30:00|44676.5|44656.5|44684|44664|44684|44664|44676.5|44656.5|6
1641321010000|2022-01-04 18:30:10|44685.5|44665.5|44689|44669|44690.5|44670.5|44685.5|44665.5|5
1641321020000|2022-01-04 18:30:20|44684|44664|44684|44664|44684|44664|44682.5|44662.5|4
1641321030000|2022-01-04 18:30:30|44682.5|44662.5|44679|44659|44683|44663|44679|44659|5
1641321040000|2022-01-04 18:30:40|44676.5|44656.5|44676.5|44656.5|44679|44659|44676.5|44656.5|4
1641321050000|2022-01-04 18:30:50|44675.5|44655.5|44671.5|44651.5|44675.5|44655.5|44671.5|44651.5|6
1641321060000|2022-01-04 18:31:00|44670.5|44650.5|44673|44653|44673|44653|44670.5|44650.5|7
1641321070000|2022-01-04 18:31:10|44674|44654|44674|44654|44674|44654|44674|44654|5
1641321080000|2022-01-04 18:31:20|||||||||2
1641321090000|2022-01-04 18:31:30|44678|44658|44679|44659|44679|44659|44678|44658|1
1641321100000|2022-01-04 18:31:40|44678|44658|44676.5|44656.5|44678|44658|44676.5|44656.5|3
1641321110000|2022-01-04 18:31:50|44678|44658|44674|44654|44679|44659|44674|44654|2
1641321120000|2022-01-04 18:32:00|44675.5|44655.5|44679|44659|44679|44659|44675.5|44655.5|2
1641321130000|2022-01-04 18:32:10|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|2
1641321140000|2022-01-04 18:32:20|44672.5|44652.5|44669|44649|44672.5|44652.5|44669|44649|3
1641321150000|2022-01-04 18:32:30|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|0
1641321160000|2022-01-04 18:32:40|44669|44649|44664|44644|44669|44649|44664|44644|10
1641321170000|2022-01-04 18:32:50|44665.5|44645.5|44666.5|44646.5|44666.5|44646.5|44665.5|44645.5|1
1641321180000|2022-01-04 18:33:00|44668|44648|44669|44649|44669|44649|44668|44648|0
1641321190000|2022-01-04 18:33:10|44670|44650|44669|44649|44670|44650|44669|44649|14
1641321200000|2022-01-04 18:33:20|44670|44650|44669|44649|44670|44650|44669|44649|0
1641321210000|2022-01-04 18:33:30|44670|44650|44670|44650|44672.5|44652.5|44670|44650|6
1641321220000|2022-01-04 18:33:40|44671.5|44651.5|44669|44649|44671.5|44651.5|44669|44649|2
1641321230000|2022-01-04 18:33:50|||||||||11
1641321260000|2022-01-04 18:34:20|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|4
1641321270000|2022-01-04 18:34:30|44665|44645|44669|44649|44669|44649|44665|44645|9
1641321280000|2022-01-04 18:34:40|44664|44644|44664|44644|44664|44644|44664|44644|3
1641321290000|2022-01-04 18:34:50|||||||||1
1641321300000|2022-01-04 18:35:00|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|5
1641321310000|2022-01-04 18:35:10|44659|44639|44659|44639|44659|44639|44659|44639|16
1641321320000|2022-01-04 18:35:20|44654|44634|44654|44634|44654|44634|44654|44634|4
1641321330000|2022-01-04 18:35:30|44656|44636|44655.5|44635.5|44659|44639|44655.5|44635.5|6
1641321340000|2022-01-04 18:35:40|44659|44639|44657.5|44637.5|44659|44639|44657.5|44637.5|9
1641321350000|2022-01-04 18:35:50|44655|44635|44655|44635|44657.5|44637.5|44655|44635|0
1641321370000|2022-01-04 18:36:10|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|1
1641321380000|2022-01-04 18:36:20|44663|44643|44659|44639|44663|44643|44659|44639|109
1641321390000|2022-01-04 18:36:30|44664|44644|44664|44644|44664|44644|44661.5|44641.5|5
1641321400000|2022-01-04 18:36:40|44663|44643|44659|44639|44663|44643|44659|44639|1
1641321410000|2022-01-04 18:36:50|44660.5|44640.5|44656.5|44636.5|44660.5|44640.5|44654|44634|3
1641321420000|2022-01-04 18:37:00|44654|44634|44664|44644|44664|44644|44654|44634|4
1641321430000|2022-01-04 18:37:10|44661.5|44641.5|44661.5|44641.5|44663|44643|44661.5|44641.5|4
1641321440000|2022-01-04 18:37:20|44664|44644|44664|44644|44664|44644|44664|44644|3
1641321450000|2022-01-04 18:37:30|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|44665.5|44645.5|1
1641321460000|2022-01-04 18:37:40|44666.5|44646.5|44664|44644|44666.5|44646.5|44664|44644|0
1641321470000|2022-01-04 18:37:50|44663|44643|44664|44644|44664|44644|44663|44643|1
1641321480000|2022-01-04 18:38:00|44659|44639|44659|44639|44659|44639|44659|44639|1
1641321500000|2022-01-04 18:38:20|44664|44644|44664|44644|44664|44644|44664|44644|4
1641321520000|2022-01-04 18:38:40|44662.5|44642.5|44664|44644|44664|44644|44661.5|44641.5|4
1641321530000|2022-01-04 18:38:50|||||||||1
1641321540000|2022-01-04 18:39:00|44665.5|44645.5|44664|44644|44668|44648|44664|44644|8
1641321570000|2022-01-04 18:39:30|||||||||2
1641321580000|2022-01-04 18:39:40|||||||||1
1641321590000|2022-01-04 18:39:50|44659|44639|44659|44639|44660|44640|44659|44639|5
1641321600000|2022-01-04 18:40:00|||||||||2
1641321610000|2022-01-04 18:40:10|44661.5|44641.5|44664|44644|44664|44644|44661.5|44641.5|4
1641321620000|2022-01-04 18:40:20|44661.5|44641.5|44663|44643|44663|44643|44661.5|44641.5|2
1641321630000|2022-01-04 18:40:30|44664|44644|44661.5|44641.5|44664|44644|44659|44639|1
1641321650000|2022-01-04 18:40:50|44660|44640|44664|44644|44664|44644|44660|44640|5
1641321660000|2022-01-04 18:41:00|44661.5|44641.5|44659|44639|44661.5|44641.5|44659|44639|2
1641321670000|2022-01-04 18:41:10|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|4
1641321680000|2022-01-04 18:41:20|44659|44639|44659|44639|44659|44639|44656.5|44636.5|1
1641321690000|2022-01-04 18:41:30|44656.5|44636.5|44654|44634|44656.5|44636.5|44654|44634|0
1641321700000|2022-01-04 18:41:40|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|2
1641321710000|2022-01-04 18:41:50|44654|44634|44656.5|44636.5|44659|44639|44654|44634|6
1641321720000|2022-01-04 18:42:00|44659|44639|44660.5|44640.5|44660.5|44640.5|44659|44639|1
1641321760000|2022-01-04 18:42:40|44661.5|44641.5|44660.5|44640.5|44661.5|44641.5|44660.5|44640.5|0
1641321770000|2022-01-04 18:42:50|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44660.5|44640.5|4
1641321780000|2022-01-04 18:43:00|44660.5|44640.5|44659|44639|44660.5|44640.5|44659|44639|2
1641321790000|2022-01-04 18:43:10|||||||||1
1641321810000|2022-01-04 18:43:30|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|1
1641321830000|2022-01-04 18:43:50|||||||||2
1641321840000|2022-01-04 18:44:00|44655.5|44635.5|44654|44634|44656.5|44636.5|44654|44634|1
1641321900000|2022-01-04 18:45:00|||||||||6
1641321910000|2022-01-04 18:45:10|44652.5|44632.5|44647.5|44627.5|44652.5|44632.5|44647.5|44627.5|5
1641321920000|2022-01-04 18:45:20|44649|44629|44649|44629|44649|44629|44647.5|44627.5|5
1641321930000|2022-01-04 18:45:30|||||||||9
1641321980000|2022-01-04 18:46:20|44654|44634|44656.5|44636.5|44656.5|44636.5|44654|44634|6
1641322010000|2022-01-04 18:46:50|44659|44639|44659|44639|44659|44639|44659|44639|5
1641322020000|2022-01-04 18:47:00|44660.5|44640.5|44661.5|44641.5|44661.5|44641.5|44659|44639|5
1641322030000|2022-01-04 18:47:10|44663|44643|44664|44644|44664|44644|44663|44643|0
1641322040000|2022-01-04 18:47:20|44659|44639|44659|44639|44659|44639|44659|44639|1
1641322050000|2022-01-04 18:47:30|44661.5|44641.5|44659|44639|44661.5|44641.5|44659|44639|3
1641322060000|2022-01-04 18:47:40|||||||||1
1641322080000|2022-01-04 18:48:00|||||||||6
1641322090000|2022-01-04 18:48:10|||||||||5
1641322100000|2022-01-04 18:48:20|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|2
1641322110000|2022-01-04 18:48:30|44661.9|44641.9|44660.5|44640.5|44661.9|44641.9|44660.5|44640.5|0
1641322150000|2022-01-04 18:49:10|44659|44639|44659|44639|44659|44639|44659|44639|0
1641322160000|2022-01-04 18:49:20|||||||||12
1641322190000|2022-01-04 18:49:50|44658|44638|44659|44639|44659|44639|44658|44638|0
1641322200000|2022-01-04 18:50:00|44656.5|44636.5|44659|44639|44659|44639|44656.5|44636.5|2
1641322210000|2022-01-04 18:50:10|44656.5|44636.5|44654|44634|44656.5|44636.5|44654|44634|0
1641322230000|2022-01-04 18:50:30|||||||||1
1641322240000|2022-01-04 18:50:40|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|4
1641322250000|2022-01-04 18:50:50|||||||||1
1641322260000|2022-01-04 18:51:00|44653|44633|44651.5|44631.5|44654|44634|44651.5|44631.5|8
1641322270000|2022-01-04 18:51:10|44650|44630|44649|44629|44650|44630|44649|44629|0
1641322280000|2022-01-04 18:51:20|||||||||1
1641322290000|2022-01-04 18:51:30|44647.5|44627.5|44646.5|44626.5|44647.5|44627.5|44646.5|44626.5|3
1641322300000|2022-01-04 18:51:40|44648|44628|44649|44629|44649|44629|44647.5|44627.5|0
1641322330000|2022-01-04 18:52:10|44648|44628|44646.5|44626.5|44648|44628|44646.5|44626.5|1
1641322350000|2022-01-04 18:52:30|||||||||1
1641322370000|2022-01-04 18:52:50|44648|44628|44649|44629|44649|44629|44648|44628|0
1641322390000|2022-01-04 18:53:10|44644|44624|44644|44624|44644|44624|44644|44624|2
1641322400000|2022-01-04 18:53:20|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|2
1641322410000|2022-01-04 18:53:30|44644|44624|44644|44624|44644|44624|44641.5|44621.5|4
1641322420000|2022-01-04 18:53:40|||||||||3
1641322430000|2022-01-04 18:53:50|||||||||2
1641322440000|2022-01-04 18:54:00|44649|44629|44651.5|44631.5|44651.5|44631.5|44649|44629|1
1641322450000|2022-01-04 18:54:10|44650|44630|44662.5|44642.5|44662.5|44642.5|44649|44629|19
1641322460000|2022-01-04 18:54:20|44664|44644|44665.5|44645.5|44668|44648|44664|44644|9
1641322470000|2022-01-04 18:54:30|44671.5|44651.5|44676.5|44656.5|44676.5|44656.5|44671.5|44651.5|7
1641322480000|2022-01-04 18:54:40|44680.5|44660.5|44676.5|44656.5|44680.5|44660.5|44676.5|44656.5|25
1641322500000|2022-01-04 18:55:00|44675|44655|44670.5|44650.5|44675.5|44655.5|44670.5|44650.5|3
1641322510000|2022-01-04 18:55:10|44671.5|44651.5|44674|44654|44674|44654|44671.5|44651.5|10
1641322530000|2022-01-04 18:55:30|44672.5|44652.5|44664|44644|44672.5|44652.5|44664|44644|0
1641322540000|2022-01-04 18:55:40|44669|44649|44671.5|44651.5|44671.5|44651.5|44669|44649|3
1641322550000|2022-01-04 18:55:50|44669|44649|44671.5|44651.5|44671.5|44651.5|44669|44649|1
1641322560000|2022-01-04 18:56:00|44673|44653|44680.5|44660.5|44681.9|44661.9|44673|44653|7
1641322570000|2022-01-04 18:56:10|44681.5|44661.5|44684|44664|44684|44664|44681.5|44661.5|2
1641322580000|2022-01-04 18:56:20|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|6
1641322590000|2022-01-04 18:56:30|44679|44659|44679|44659|44679|44659|44679|44659|5
1641322600000|2022-01-04 18:56:40|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|4
1641322610000|2022-01-04 18:56:50|44675|44655|44671.5|44651.5|44675|44655|44671.5|44651.5|3
1641322620000|2022-01-04 18:57:00|||||||||1
1641322650000|2022-01-04 18:57:30|44673|44653|44676.5|44656.5|44676.5|44656.5|44673|44653|0
1641322660000|2022-01-04 18:57:40|44679|44659|44681.5|44661.5|44681.5|44661.5|44678|44658|0
1641322670000|2022-01-04 18:57:50|44679|44659|44681.5|44661.5|44681.5|44661.5|44679|44659|0
1641322680000|2022-01-04 18:58:00|44679|44659|44681.5|44661.5|44681.5|44661.5|44679|44659|2
1641322690000|2022-01-04 18:58:10|44679|44659|44679|44659|44681.5|44661.5|44679|44659|5
1641322700000|2022-01-04 18:58:20|44678|44658|44678|44658|44678|44658|44678|44658|0
1641322710000|2022-01-04 18:58:30|44675.5|44655.5|44674|44654|44675.5|44655.5|44674|44654|0
1641322730000|2022-01-04 18:58:50|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|4
1641322740000|2022-01-04 18:59:00|44678|44658|44689|44669|44691.9|44671.9|44678|44658|18
1641322750000|2022-01-04 18:59:10|44687.5|44667.5|44687.5|44667.5|44689|44669|44685|44665|2
1641322760000|2022-01-04 18:59:20|44686.5|44666.5|44690.5|44670.5|44690.5|44670.5|44686.5|44666.5|50
1641322770000|2022-01-04 18:59:30|44691.5|44671.5|44689|44669|44691.5|44671.5|44689|44669|0
1641322780000|2022-01-04 18:59:40|44691.5|44671.5|44689|44669|44691.5|44671.5|44689|44669|0
1641322790000|2022-01-04 18:59:50|44690|44670|44686.5|44666.5|44691.5|44671.5|44686.5|44666.5|4
1641322800000|2022-01-04 19:00:00|44681.5|44661.5|44665.5|44645.5|44681.5|44661.5|44665.5|44645.5|105
1641322810000|2022-01-04 19:00:10|44666.5|44646.5|44668|44648|44668|44648|44666.5|44646.5|2
1641322820000|2022-01-04 19:00:20|44666.5|44646.5|44666.5|44646.5|44668|44648|44666.5|44646.5|0
1641322840000|2022-01-04 19:00:40|44669|44649|44669|44649|44669|44649|44669|44649|3
1641322850000|2022-01-04 19:00:50|44667.5|44647.5|44669|44649|44669|44649|44667.5|44647.5|0
1641322860000|2022-01-04 19:01:00|44670.5|44650.5|44659|44639|44670.5|44650.5|44656.5|44636.5|3
1641322870000|2022-01-04 19:01:10|||||||||4
1641322880000|2022-01-04 19:01:20|44660.5|44640.5|44664|44644|44664|44644|44660.5|44640.5|0
1641322890000|2022-01-04 19:01:30|44661.5|44641.5|44666.5|44646.5|44666.5|44646.5|44661.5|44641.5|1
1641322920000|2022-01-04 19:02:00|44664|44644|44664|44644|44664|44644|44664|44644|0
1641322940000|2022-01-04 19:02:20|44665.5|44645.5|44666.5|44646.5|44669|44649|44665.5|44645.5|3
1641322950000|2022-01-04 19:02:30|44668|44648|44669|44649|44669|44649|44668|44648|0
1641322980000|2022-01-04 19:03:00|44671.5|44651.5|44669|44649|44674|44654|44669|44649|6
1641322990000|2022-01-04 19:03:10|||||||||1
1641323000000|2022-01-04 19:03:20|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|0
1641323010000|2022-01-04 19:03:30|44669|44649|44665.5|44645.5|44669|44649|44665.5|44645.5|2
1641323020000|2022-01-04 19:03:40|44664|44644|44664|44644|44664|44644|44664|44644|0
1641323030000|2022-01-04 19:03:50|||||||||1
1641323050000|2022-01-04 19:04:10|||||||||2
1641323070000|2022-01-04 19:04:30|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|1
1641323080000|2022-01-04 19:04:40|44668|44648|44669|44649|44669|44649|44668|44648|1
1641323100000|2022-01-04 19:05:00|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|1
1641323110000|2022-01-04 19:05:10|44665|44645|44666.5|44646.5|44666.5|44646.5|44665|44645|1
1641323120000|2022-01-04 19:05:20|44668|44648|44669|44649|44669|44649|44668|44648|0
1641323140000|2022-01-04 19:05:40|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|1
1641323150000|2022-01-04 19:05:50|44674|44654|44674|44654|44674|44654|44674|44654|0
1641323160000|2022-01-04 19:06:00|44672.5|44652.5|44674|44654|44674|44654|44671.5|44651.5|3
1641323200000|2022-01-04 19:06:40|||||||||50
1641323210000|2022-01-04 19:06:50|44672.5|44652.5|44671.5|44651.5|44672.5|44652.5|44670|44650|38
1641323220000|2022-01-04 19:07:00|44673|44653|44674|44654|44674|44654|44673|44653|1
1641323230000|2022-01-04 19:07:10|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|4
1641323260000|2022-01-04 19:07:40|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|1
1641323280000|2022-01-04 19:08:00|44669|44649|44669|44649|44669|44649|44669|44649|2
1641323290000|2022-01-04 19:08:10|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|44666.5|44646.5|0
1641323300000|2022-01-04 19:08:20|44665|44645|44665|44645|44665|44645|44665|44645|0
1641323310000|2022-01-04 19:08:30|44664|44644|44669|44649|44669|44649|44664|44644|1
1641323330000|2022-01-04 19:08:50|44666|44646|44666.5|44646.5|44666.5|44646.5|44665.5|44645.5|1
1641323350000|2022-01-04 19:09:10|44664|44644|44664|44644|44664|44644|44664|44644|0
1641323360000|2022-01-04 19:09:20|44662.5|44642.5|44664|44644|44664|44644|44662.5|44642.5|6
1641323380000|2022-01-04 19:09:40|44662.5|44642.5|44664|44644|44664|44644|44662.5|44642.5|1
1641323390000|2022-01-04 19:09:50|44659|44639|44659|44639|44659|44639|44659|44639|7
1641323400000|2022-01-04 19:10:00|44660.5|44640.5|44659|44639|44660.5|44640.5|44654|44634|5
1641323410000|2022-01-04 19:10:10|||||||||2
1641323420000|2022-01-04 19:10:20|44654|44634|44650|44630|44654|44634|44647.5|44627.5|1
1641323430000|2022-01-04 19:10:30|44646.5|44626.5|44645.5|44625.5|44649|44629|44645.5|44625.5|1
1641323440000|2022-01-04 19:10:40|44646.5|44626.5|44649|44629|44649|44629|44646.5|44626.5|5
1641323450000|2022-01-04 19:10:50|44650.5|44630.5|44656.5|44636.5|44656.5|44636.5|44650.5|44630.5|5
1641323460000|2022-01-04 19:11:00|44655|44635|44654|44634|44655|44635|44654|44634|1
1641323480000|2022-01-04 19:11:20|44655|44635|44653.5|44633.5|44655|44635|44653.5|44633.5|25
1641323490000|2022-01-04 19:11:30|44655|44635|44655|44635|44657.5|44637.5|44655|44635|0
1641323510000|2022-01-04 19:11:50|44656.5|44636.5|44659|44639|44659|44639|44656.5|44636.5|0
1641323520000|2022-01-04 19:12:00|44660.5|44640.5|44661.5|44641.5|44665.5|44645.5|44660.5|44640.5|1
1641323530000|2022-01-04 19:12:10|44660|44640|44660.5|44640.5|44661.5|44641.5|44656.5|44636.5|1
1641323540000|2022-01-04 19:12:20|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|0
1641323570000|2022-01-04 19:12:50|||||||||1
1641323580000|2022-01-04 19:13:00|44662.5|44642.5|44661.5|44641.5|44662.5|44642.5|44661.5|44641.5|0
1641323590000|2022-01-04 19:13:10|44663|44643|44663|44643|44663|44643|44663|44643|0
1641323630000|2022-01-04 19:13:50|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|0
1641323640000|2022-01-04 19:14:00|||||||||2
1641323650000|2022-01-04 19:14:10|||||||||5
1641323660000|2022-01-04 19:14:20|44664|44644|44665.5|44645.5|44665.5|44645.5|44664|44644|4
1641323670000|2022-01-04 19:14:30|||||||||5
1641323680000|2022-01-04 19:14:40|44666.9|44646.9|44669.4|44649.4|44669.4|44649.4|44666.9|44646.9|1
1641323690000|2022-01-04 19:14:50|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|0
1641323700000|2022-01-04 19:15:00|44673|44653|44676.5|44656.5|44676.5|44656.5|44673|44653|1
1641323710000|2022-01-04 19:15:10|44678|44658|44683|44663|44683|44663|44678|44658|1
1641323720000|2022-01-04 19:15:20|||||||||4
1641323730000|2022-01-04 19:15:30|44681.5|44661.5|44674|44654|44681.5|44661.5|44674|44654|0
1641323750000|2022-01-04 19:15:50|44676.5|44656.5|44675.5|44655.5|44676.5|44656.5|44675.5|44655.5|0
1641323760000|2022-01-04 19:16:00|44676.5|44656.5|44674|44654|44676.5|44656.5|44674|44654|2
1641323780000|2022-01-04 19:16:20|44676.5|44656.5|44674|44654|44676.5|44656.5|44674|44654|0
1641323790000|2022-01-04 19:16:30|44676.5|44656.5|44675.5|44655.5|44679|44659|44675.5|44655.5|3
1641323800000|2022-01-04 19:16:40|44677.5|44657.5|44674|44654|44679|44659|44674|44654|0
1641323820000|2022-01-04 19:17:00|44676.5|44656.5|44679|44659|44679|44659|44676.5|44656.5|1
1641323860000|2022-01-04 19:17:40|||||||||2
1641323870000|2022-01-04 19:17:50|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|0
1641323890000|2022-01-04 19:18:10|44679|44659|44679|44659|44679|44659|44679|44659|0
1641323900000|2022-01-04 19:18:20|44678|44658|44679|44659|44679|44659|44678|44658|5
1641323910000|2022-01-04 19:18:30|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|3
1641323920000|2022-01-04 19:18:40|44681.9|44661.9|44683|44663|44683|44663|44681.9|44661.9|0
1641323930000|2022-01-04 19:18:50|44681.5|44661.5|44680.5|44660.5|44681.5|44661.5|44680.5|44660.5|0
1641323940000|2022-01-04 19:19:00|44679|44659|44676.5|44656.5|44679|44659|44676.5|44656.5|4
1641323960000|2022-01-04 19:19:20|44679|44659|44681.5|44661.5|44682.5|44662.5|44679|44659|3
1641323980000|2022-01-04 19:19:40|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|0
1641323990000|2022-01-04 19:19:50|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|0
1641324000000|2022-01-04 19:20:00|44689|44669|44689|44669|44689|44669|44689|44669|1
1641324030000|2022-01-04 19:20:30|44686.5|44666.5|44689|44669|44689|44669|44686.5|44666.5|0
1641324050000|2022-01-04 19:20:50|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|0
1641324060000|2022-01-04 19:21:00|44684|44664|44682.5|44662.5|44684|44664|44682.5|44662.5|0
1641324070000|2022-01-04 19:21:10|44681|44661|44682.5|44662.5|44682.5|44662.5|44681|44661|2
1641324080000|2022-01-04 19:21:20|44681|44661|44681|44661|44682.5|44662.5|44680|44660|0
1641324090000|2022-01-04 19:21:30|44680|44660|44680|44660|44680|44660|44680|44660|0
1641324100000|2022-01-04 19:21:40|44677.5|44657.5|44680.5|44660.5|44680.5|44660.5|44677.5|44657.5|4
1641324130000|2022-01-04 19:22:10|||||||||1
1641324140000|2022-01-04 19:22:20|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|1
1641324160000|2022-01-04 19:22:40|44682.5|44662.5|44684|44664|44684|44664|44682.5|44662.5|0
1641324170000|2022-01-04 19:22:50|||||||||1
1641324200000|2022-01-04 19:23:20|44686.5|44666.5|44685.5|44665.5|44686.5|44666.5|44685.5|44665.5|1
1641324220000|2022-01-04 19:23:40|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44685.5|44665.5|0
1641324230000|2022-01-04 19:23:50|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|0
1641324240000|2022-01-04 19:24:00|44684|44664|44689|44669|44689|44669|44684|44664|0
1641324270000|2022-01-04 19:24:30|44685|44665|44684|44664|44685|44665|44684|44664|4
1641324280000|2022-01-04 19:24:40|44685.5|44665.5|44684|44664|44685.5|44665.5|44684|44664|1
1641324300000|2022-01-04 19:25:00|||||||||2
1641324320000|2022-01-04 19:25:20|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|0
1641324330000|2022-01-04 19:25:30|44684|44664|44689|44669|44689|44669|44684|44664|4
1641324340000|2022-01-04 19:25:40|||||||||1
1641324370000|2022-01-04 19:26:10|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|0
1641324380000|2022-01-04 19:26:20|44689|44669|44689|44669|44689|44669|44689|44669|5
1641324400000|2022-01-04 19:26:40|44685.5|44665.5|44685.5|44665.5|44689|44669|44685.5|44665.5|0
1641324410000|2022-01-04 19:26:50|44684|44664|44685.5|44665.5|44685.5|44665.5|44684|44664|0
1641324420000|2022-01-04 19:27:00|44686.5|44666.5|44689|44669|44689|44669|44685.5|44665.5|0
1641324430000|2022-01-04 19:27:10|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|3
1641324440000|2022-01-04 19:27:20|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|0
1641324450000|2022-01-04 19:27:30|44686.5|44666.5|44684|44664|44686.5|44666.5|44684|44664|0
1641324480000|2022-01-04 19:28:00|||||||||1
1641324490000|2022-01-04 19:28:10|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|1
1641324500000|2022-01-04 19:28:20|44681.5|44661.5|44684|44664|44686.5|44666.5|44681.5|44661.5|1
1641324510000|2022-01-04 19:28:30|44686.5|44666.5|44684|44664|44686.5|44666.5|44684|44664|2
1641324520000|2022-01-04 19:28:40|44686.5|44666.5|44686.5|44666.5|44689|44669|44686.5|44666.5|2
1641324540000|2022-01-04 19:29:00|44689|44669|44689|44669|44691.5|44671.5|44689|44669|2
1641324550000|2022-01-04 19:29:10|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|1
1641324560000|2022-01-04 19:29:20|44686|44666|44685|44665|44686|44666|44685|44665|0
1641324570000|2022-01-04 19:29:30|||||||||1
1641324580000|2022-01-04 19:29:40|||||||||1
1641324590000|2022-01-04 19:29:50|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|0
1641324600000|2022-01-04 19:30:00|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44684|44664|1
1641324610000|2022-01-04 19:30:10|44684|44664|44685.5|44665.5|44685.5|44665.5|44684|44664|0
1641324620000|2022-01-04 19:30:20|44686.9|44666.9|44689|44669|44689|44669|44686.9|44666.9|6
1641324630000|2022-01-04 19:30:30|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|1
1641324640000|2022-01-04 19:30:40|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|1
1641324670000|2022-01-04 19:31:10|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|0
1641324700000|2022-01-04 19:31:40|44698|44678|44704|44684|44704|44684|44698|44678|6
1641324710000|2022-01-04 19:31:50|44705.5|44685.5|44704|44684|44706.5|44686.5|44704|44684|2
1641324720000|2022-01-04 19:32:00|44702.5|44682.5|44704|44684|44704|44684|44702.5|44682.5|2
1641324730000|2022-01-04 19:32:10|44700.5|44680.5|44704|44684|44704|44684|44700.5|44680.5|0
1641324740000|2022-01-04 19:32:20|44703|44683|44700.5|44680.5|44704|44684|44700.5|44680.5|0
1641324750000|2022-01-04 19:32:30|44704|44684|44705.5|44685.5|44706.5|44686.5|44704|44684|1
1641324760000|2022-01-04 19:32:40|44706.5|44686.5|44706.5|44686.5|44709|44689|44706.5|44686.5|1
1641324780000|2022-01-04 19:33:00|44705.5|44685.5|44704|44684|44705.5|44685.5|44703|44683|9
1641324790000|2022-01-04 19:33:10|44703|44683|44704|44684|44704|44684|44703|44683|1
1641324800000|2022-01-04 19:33:20|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|5
1641324840000|2022-01-04 19:34:00|44704|44684|44704|44684|44705.5|44685.5|44704|44684|3
1641324850000|2022-01-04 19:34:10|||||||||3
1641324860000|2022-01-04 19:34:20|||||||||1
1641324890000|2022-01-04 19:34:50|||||||||2
1641324900000|2022-01-04 19:35:00|44700.4|44680.4|44704|44684|44704|44684|44700.4|44680.4|1
1641324920000|2022-01-04 19:35:20|||||||||1
1641324930000|2022-01-04 19:35:30|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|1
1641324950000|2022-01-04 19:35:50|44704|44684|44706.5|44686.5|44706.5|44686.5|44704|44684|0
1641324960000|2022-01-04 19:36:00|44704|44684|44704|44684|44704|44684|44704|44684|0
1641324990000|2022-01-04 19:36:30|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|1
1641325000000|2022-01-04 19:36:40|44707.9|44687.9|44709|44689|44709|44689|44707.9|44687.9|0
1641325010000|2022-01-04 19:36:50|||||||||2
1641325040000|2022-01-04 19:37:20|44714|44694|44714|44694|44714|44694|44714|44694|16
1641325060000|2022-01-04 19:37:40|44712.9|44692.9|44711.5|44691.5|44712.9|44692.9|44711.5|44691.5|2
1641325070000|2022-01-04 19:37:50|44712.9|44692.9|44711.5|44691.5|44712.9|44692.9|44711.5|44691.5|2
1641325080000|2022-01-04 19:38:00|44714|44694|44707.9|44687.9|44714|44694|44707.9|44687.9|2
1641325090000|2022-01-04 19:38:10|44710.4|44690.4|44707.9|44687.9|44710.4|44690.4|44707.9|44687.9|2
1641325100000|2022-01-04 19:38:20|44706.5|44686.5|44704|44684|44706.5|44686.5|44704|44684|0
1641325110000|2022-01-04 19:38:30|||||||||1
1641325120000|2022-01-04 19:38:40|44702.9|44682.9|44702.9|44682.9|44704|44684|44702.9|44682.9|1
1641325130000|2022-01-04 19:38:50|44704|44684|44702.9|44682.9|44704|44684|44702.9|44682.9|0
1641325150000|2022-01-04 19:39:10|44700.4|44680.4|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|1
1641325160000|2022-01-04 19:39:20|44696.5|44676.5|44699|44679|44699|44679|44696.5|44676.5|1
1641325210000|2022-01-04 19:40:10|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|3
1641325220000|2022-01-04 19:40:20|44699|44679|44699|44679|44699|44679|44699|44679|1
1641325230000|2022-01-04 19:40:30|||||||||2
1641325250000|2022-01-04 19:40:50|||||||||2
1641325260000|2022-01-04 19:41:00|44701.5|44681.5|44704|44684|44704|44684|44701.5|44681.5|1
1641325270000|2022-01-04 19:41:10|||||||||1
1641325280000|2022-01-04 19:41:20|44705|44685|44705|44685|44705|44685|44705|44685|0
1641325290000|2022-01-04 19:41:30|44707.5|44687.5|44709|44689|44709|44689|44707.5|44687.5|1
1641325300000|2022-01-04 19:41:40|||||||||2
1641325320000|2022-01-04 19:42:00|||||||||2
1641325330000|2022-01-04 19:42:10|44707.9|44687.9|44704|44684|44707.9|44687.9|44704|44684|2
1641325340000|2022-01-04 19:42:20|44702.5|44682.5|44697.5|44677.5|44702.5|44682.5|44697.5|44677.5|2
1641325350000|2022-01-04 19:42:30|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|1
1641325360000|2022-01-04 19:42:40|||||||||1
1641325370000|2022-01-04 19:42:50|||||||||1
1641325380000|2022-01-04 19:43:00|||||||||2
1641325390000|2022-01-04 19:43:10|||||||||4
1641325400000|2022-01-04 19:43:20|44697.9|44677.9|44699|44679|44699|44679|44697.9|44677.9|0
1641325410000|2022-01-04 19:43:30|44696.5|44676.5|44694|44674|44696.5|44676.5|44694|44674|1
1641325470000|2022-01-04 19:44:30|||||||||2
1641325480000|2022-01-04 19:44:40|||||||||1
1641325490000|2022-01-04 19:44:50|44692.5|44672.5|44692.9|44672.9|44692.9|44672.9|44691.5|44671.5|3
1641325500000|2022-01-04 19:45:00|44694|44674|44689|44669|44694|44674|44689|44669|2
1641325510000|2022-01-04 19:45:10|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|1
1641325520000|2022-01-04 19:45:20|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|1
1641325560000|2022-01-04 19:46:00|||||||||2
1641325600000|2022-01-04 19:46:40|44694|44674|44694|44674|44694|44674|44694|44674|0
1641325610000|2022-01-04 19:46:50|||||||||1
1641325620000|2022-01-04 19:47:00|||||||||1
1641325630000|2022-01-04 19:47:10|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|2
1641325660000|2022-01-04 19:47:40|44689|44669|44689|44669|44689|44669|44689|44669|3
1641325670000|2022-01-04 19:47:50|||||||||1
1641325680000|2022-01-04 19:48:00|||||||||1
1641325740000|2022-01-04 19:49:00|44686.5|44666.5|44686.5|44666.5|44689|44669|44686.5|44666.5|4
1641325760000|2022-01-04 19:49:20|44685|44665|44685|44665|44685|44665|44685|44665|0
1641325770000|2022-01-04 19:49:30|44686.5|44666.5|44689|44669|44689|44669|44685.4|44665.4|3
1641325780000|2022-01-04 19:49:40|44690.4|44670.4|44692.9|44672.9|44694|44674|44689|44669|2
1641325790000|2022-01-04 19:49:50|44695.4|44675.4|44696.5|44676.5|44696.5|44676.5|44695.4|44675.4|0
1641325810000|2022-01-04 19:50:10|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|1
1641325820000|2022-01-04 19:50:20|44696.5|44676.5|44697.9|44677.9|44697.9|44677.9|44696.5|44676.5|0
1641325830000|2022-01-04 19:50:30|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|0
1641325860000|2022-01-04 19:51:00|||||||||1
1641325870000|2022-01-04 19:51:10|44694|44674|44694|44674|44694|44674|44694|44674|8
1641325910000|2022-01-04 19:51:50|44692.5|44672.5|44694|44674|44694|44674|44692.5|44672.5|1
1641325920000|2022-01-04 19:52:00|44692.5|44672.5|44689|44669|44692.5|44672.5|44689|44669|0
1641325930000|2022-01-04 19:52:10|44690.4|44670.4|44691.5|44671.5|44694|44674|44690.4|44670.4|0
1641325940000|2022-01-04 19:52:20|44694|44674|44694|44674|44694|44674|44691.5|44671.5|0
1641325950000|2022-01-04 19:52:30|44690.4|44670.4|44691.5|44671.5|44691.5|44671.5|44690.4|44670.4|2
1641325970000|2022-01-04 19:52:50|44690.4|44670.4|44691.5|44671.5|44691.5|44671.5|44690.4|44670.4|5
1641325980000|2022-01-04 19:53:00|44692.5|44672.5|44694|44674|44694|44674|44691.5|44671.5|0
1641325990000|2022-01-04 19:53:10|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|0
1641326000000|2022-01-04 19:53:20|44690|44670|44691.5|44671.5|44691.5|44671.5|44689|44669|1
1641326010000|2022-01-04 19:53:30|44690|44670|44690|44670|44691.5|44671.5|44689|44669|0
1641326020000|2022-01-04 19:53:40|44689|44669|44690|44670|44691.5|44671.5|44689|44669|0
1641326030000|2022-01-04 19:53:50|44690.4|44670.4|44691.5|44671.5|44691.5|44671.5|44689|44669|0
1641326040000|2022-01-04 19:54:00|44689|44669|44689|44669|44689|44669|44689|44669|2
1641326060000|2022-01-04 19:54:20|44690.4|44670.4|44691.5|44671.5|44691.5|44671.5|44690.4|44670.4|0
1641326070000|2022-01-04 19:54:30|||||||||1
1641326090000|2022-01-04 19:54:50|44694|44674|44691.5|44671.5|44694|44674|44691.5|44671.5|0
1641326100000|2022-01-04 19:55:00|44689|44669|44690.4|44670.4|44691.5|44671.5|44689|44669|0
1641326110000|2022-01-04 19:55:10|44689|44669|44691.5|44671.5|44692.9|44672.9|44689|44669|2
1641326120000|2022-01-04 19:55:20|44694|44674|44692.5|44672.5|44694|44674|44692.5|44672.5|0
1641326130000|2022-01-04 19:55:30|44691.5|44671.5|44689|44669|44691.5|44671.5|44689|44669|0
1641326140000|2022-01-04 19:55:40|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|1
1641326150000|2022-01-04 19:55:50|44692.5|44672.5|44694|44674|44694|44674|44691.5|44671.5|9
1641326170000|2022-01-04 19:56:10|44695.4|44675.4|44696.5|44676.5|44696.5|44676.5|44695.4|44675.4|0
1641326200000|2022-01-04 19:56:40|||||||||1
1641326230000|2022-01-04 19:57:10|44699.4|44679.4|44701.5|44681.5|44701.5|44681.5|44699.4|44679.4|1
1641326250000|2022-01-04 19:57:30|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|0
1641326260000|2022-01-04 19:57:40|44701.5|44681.5|44702.9|44682.9|44704.4|44684.4|44700.4|44680.4|7
1641326270000|2022-01-04 19:57:50|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|0
1641326290000|2022-01-04 19:58:10|44702.9|44682.9|44701.9|44681.9|44702.9|44682.9|44701.9|44681.9|4
1641326300000|2022-01-04 19:58:20|44700.4|44680.4|44700.4|44680.4|44701.9|44681.9|44700.4|44680.4|0
1641326310000|2022-01-04 19:58:30|||||||||1
1641326320000|2022-01-04 19:58:40|||||||||1
1641326330000|2022-01-04 19:58:50|44704|44684|44704|44684|44704|44684|44704|44684|3
1641326340000|2022-01-04 19:59:00|||||||||2
1641326350000|2022-01-04 19:59:10|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|1
1641326360000|2022-01-04 19:59:20|44705|44685|44704|44684|44706.5|44686.5|44704|44684|0
1641326370000|2022-01-04 19:59:30|44706.5|44686.5|44709|44689|44709|44689|44704|44684|0
1641326390000|2022-01-04 19:59:50|||||||||9
1641326400000|2022-01-04 20:00:00|||||||||5
1641326410000|2022-01-04 20:00:10|44710.4|44690.4|44711.5|44691.5|44711.5|44691.5|44709|44689|0
1641326420000|2022-01-04 20:00:20|44714|44694|44721.5|44701.5|44721.5|44701.5|44714|44694|7
1641326430000|2022-01-04 20:00:30|44719|44699|44724|44704|44724|44704|44719|44699|6
1641326440000|2022-01-04 20:00:40|||||||||1
1641326460000|2022-01-04 20:01:00|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|2
1641326470000|2022-01-04 20:01:10|||||||||1
1641326490000|2022-01-04 20:01:30|44719|44699|44720.4|44700.4|44720.4|44700.4|44719|44699|2
1641326500000|2022-01-04 20:01:40|44721.5|44701.5|44720.4|44700.4|44721.5|44701.5|44719|44699|0
1641326510000|2022-01-04 20:01:50|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|0
1641326520000|2022-01-04 20:02:00|44720.4|44700.4|44719|44699|44720.4|44700.4|44719|44699|0
1641326530000|2022-01-04 20:02:10|44720.4|44700.4|44721.5|44701.5|44721.5|44701.5|44719|44699|1
1641326560000|2022-01-04 20:02:40|44724|44704|44721.5|44701.5|44724|44704|44721.5|44701.5|2
1641326580000|2022-01-04 20:03:00|44719|44699|44719|44699|44719|44699|44719|44699|1
1641326600000|2022-01-04 20:03:20|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|1
1641326620000|2022-01-04 20:03:40|44722.9|44702.9|44721.5|44701.5|44722.9|44702.9|44721.5|44701.5|0
1641326630000|2022-01-04 20:03:50|44722.9|44702.9|44719|44699|44722.9|44702.9|44719|44699|2
1641326640000|2022-01-04 20:04:00|44720.4|44700.4|44721.5|44701.5|44722.9|44702.9|44719|44699|2
1641326650000|2022-01-04 20:04:10|||||||||1
1641326660000|2022-01-04 20:04:20|44720|44700|44719|44699|44721.5|44701.5|44719|44699|0
1641326670000|2022-01-04 20:04:30|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|3
1641326680000|2022-01-04 20:04:40|44720|44700|44722.5|44702.5|44724|44704|44720|44700|3
1641326690000|2022-01-04 20:04:50|44721.5|44701.5|44719|44699|44721.5|44701.5|44719|44699|0
1641326700000|2022-01-04 20:05:00|44720.4|44700.4|44719|44699|44720.4|44700.4|44719|44699|1
1641326710000|2022-01-04 20:05:10|44715.4|44695.4|44719|44699|44719|44699|44715.4|44695.4|6
1641326720000|2022-01-04 20:05:20|44717.5|44697.5|44714|44694|44717.5|44697.5|44714|44694|3
1641326730000|2022-01-04 20:05:30|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|4
1641326740000|2022-01-04 20:05:40|44712.5|44692.5|44710.4|44690.4|44714|44694|44710.4|44690.4|3
1641326750000|2022-01-04 20:05:50|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|1
1641326760000|2022-01-04 20:06:00|44714|44694|44715|44695|44715|44695|44714|44694|1
1641326770000|2022-01-04 20:06:10|44716.5|44696.5|44715|44695|44716.5|44696.5|44715|44695|0
1641326780000|2022-01-04 20:06:20|44716.5|44696.5|44719|44699|44719|44699|44716.5|44696.5|0
1641326800000|2022-01-04 20:06:40|||||||||1
1641326810000|2022-01-04 20:06:50|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|1
1641326820000|2022-01-04 20:07:00|44725|44705|44725|44705|44725|44705|44725|44705|0
1641326830000|2022-01-04 20:07:10|44727.5|44707.5|44727.9|44707.9|44727.9|44707.9|44726.5|44706.5|1
1641326840000|2022-01-04 20:07:20|44729|44709|44726.5|44706.5|44729|44709|44726.5|44706.5|1
1641326850000|2022-01-04 20:07:30|44724|44704|44724|44704|44724|44704|44724|44704|0
1641326870000|2022-01-04 20:07:50|44726.5|44706.5|44724|44704|44726.5|44706.5|44724|44704|4
1641326950000|2022-01-04 20:09:10|44722.5|44702.5|44721.5|44701.5|44722.5|44702.5|44721.5|44701.5|0
1641326960000|2022-01-04 20:09:20|44724|44704|44724|44704|44724|44704|44722.5|44702.5|0
1641326990000|2022-01-04 20:09:50|44722.5|44702.5|44724|44704|44724|44704|44721.5|44701.5|0
1641327010000|2022-01-04 20:10:10|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|0
1641327020000|2022-01-04 20:10:20|44724|44704|44724|44704|44724|44704|44724|44704|1
1641327030000|2022-01-04 20:10:30|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|4
1641327040000|2022-01-04 20:10:40|44719|44699|44719|44699|44719|44699|44719|44699|4
1641327050000|2022-01-04 20:10:50|||||||||1
1641327060000|2022-01-04 20:11:00|44717.5|44697.5|44719|44699|44719|44699|44717.5|44697.5|3
1641327070000|2022-01-04 20:11:10|44720.4|44700.4|44719|44699|44720.4|44700.4|44719|44699|3
1641327110000|2022-01-04 20:11:50|44721.9|44701.9|44724|44704|44724|44704|44721.9|44701.9|3
1641327120000|2022-01-04 20:12:00|44721.5|44701.5|44719|44699|44721.5|44701.5|44719|44699|2
1641327140000|2022-01-04 20:12:20|44722.5|44702.5|44724|44704|44724|44704|44722.5|44702.5|1
1641327150000|2022-01-04 20:12:30|44722.5|44702.5|44719|44699|44722.5|44702.5|44719|44699|0
1641327160000|2022-01-04 20:12:40|44724|44704|44721.5|44701.5|44724|44704|44721.5|44701.5|1
1641327170000|2022-01-04 20:12:50|44720|44700|44720|44700|44720|44700|44720|44700|0
1641327180000|2022-01-04 20:13:00|44719|44699|44721.5|44701.5|44721.5|44701.5|44719|44699|0
1641327190000|2022-01-04 20:13:10|44720|44700|44719|44699|44722.9|44702.9|44719|44699|1
1641327200000|2022-01-04 20:13:20|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|0
1641327210000|2022-01-04 20:13:30|44724|44704|44724|44704|44724|44704|44724|44704|0
1641327220000|2022-01-04 20:13:40|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44719|44699|0
1641327230000|2022-01-04 20:13:50|44724|44704|44719|44699|44724|44704|44719|44699|2
1641327300000|2022-01-04 20:15:00|44724|44704|44722.5|44702.5|44724|44704|44722.5|44702.5|2
1641327310000|2022-01-04 20:15:10|44724|44704|44724|44704|44724|44704|44722.5|44702.5|4
1641327330000|2022-01-04 20:15:30|44725.4|44705.4|44724|44704|44726.5|44706.5|44724|44704|0
1641327340000|2022-01-04 20:15:40|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|44724|44704|0
1641327350000|2022-01-04 20:15:50|44724|44704|44724|44704|44724|44704|44724|44704|0
1641327360000|2022-01-04 20:16:00|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|2
1641327390000|2022-01-04 20:16:30|44721.9|44701.9|44716.5|44696.5|44721.9|44701.9|44716.5|44696.5|2
1641327410000|2022-01-04 20:16:50|44719|44699|44717.9|44697.9|44719|44699|44716.5|44696.5|0
1641327420000|2022-01-04 20:17:00|44716.5|44696.5|44717.9|44697.9|44717.9|44697.9|44716.5|44696.5|1
1641327430000|2022-01-04 20:17:10|44716.5|44696.5|44719|44699|44719|44699|44716.5|44696.5|1
1641327440000|2022-01-04 20:17:20|44715.4|44695.4|44716.5|44696.5|44716.5|44696.5|44714|44694|1
1641327450000|2022-01-04 20:17:30|44717.9|44697.9|44719|44699|44719|44699|44717.9|44697.9|1
1641327480000|2022-01-04 20:18:00|44717.5|44697.5|44716.5|44696.5|44717.5|44697.5|44715.4|44695.4|1
1641327490000|2022-01-04 20:18:10|44719|44699|44719|44699|44719|44699|44719|44699|0
1641327500000|2022-01-04 20:18:20|44716.5|44696.5|44714|44694|44717.5|44697.5|44714|44694|0
1641327510000|2022-01-04 20:18:30|44715.4|44695.4|44714|44694|44716.5|44696.5|44714|44694|4
1641327530000|2022-01-04 20:18:50|||||||||1
1641327550000|2022-01-04 20:19:10|44711.5|44691.5|44710|44690|44711.5|44691.5|44710|44690|3
1641327560000|2022-01-04 20:19:20|44709|44689|44709|44689|44709|44689|44709|44689|0
1641327580000|2022-01-04 20:19:40|44710.4|44690.4|44709|44689|44710.4|44690.4|44709|44689|1
1641327590000|2022-01-04 20:19:50|44711.5|44691.5|44709|44689|44711.5|44691.5|44709|44689|4
1641327600000|2022-01-04 20:20:00|44710.4|44690.4|44711.5|44691.5|44711.5|44691.5|44709|44689|1
1641327610000|2022-01-04 20:20:10|44710|44690|44706.5|44686.5|44710.4|44690.4|44706|44686|0
1641327620000|2022-01-04 20:20:20|44704|44684|44706.5|44686.5|44706.5|44686.5|44704|44684|0
1641327630000|2022-01-04 20:20:30|44707.9|44687.9|44711.5|44691.5|44711.5|44691.5|44707.9|44687.9|5
1641327640000|2022-01-04 20:20:40|44712.9|44692.9|44711.5|44691.5|44712.9|44692.9|44711.5|44691.5|7
1641327650000|2022-01-04 20:20:50|44710.4|44690.4|44709|44689|44710.4|44690.4|44709|44689|2
1641327660000|2022-01-04 20:21:00|44707.5|44687.5|44706.5|44686.5|44709|44689|44706.5|44686.5|4
1641327670000|2022-01-04 20:21:10|||||||||3
1641327680000|2022-01-04 20:21:20|44704|44684|44704|44684|44704|44684|44704|44684|5
1641327690000|2022-01-04 20:21:30|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|4
1641327700000|2022-01-04 20:21:40|44700|44680|44701.5|44681.5|44701.5|44681.5|44699|44679|0
1641327710000|2022-01-04 20:21:50|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|1
1641327720000|2022-01-04 20:22:00|44701.5|44681.5|44700.4|44680.4|44701.5|44681.5|44700.4|44680.4|0
1641327730000|2022-01-04 20:22:10|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|0
1641327750000|2022-01-04 20:22:30|||||||||4
1641327760000|2022-01-04 20:22:40|||||||||3
1641327790000|2022-01-04 20:23:10|||||||||8
1641327800000|2022-01-04 20:23:20|||||||||1
1641327810000|2022-01-04 20:23:30|||||||||1
1641327820000|2022-01-04 20:23:40|44702.9|44682.9|44700.4|44680.4|44704|44684|44700.4|44680.4|3
1641327830000|2022-01-04 20:23:50|44701.5|44681.5|44706.5|44686.5|44706.5|44686.5|44700.4|44680.4|12
1641327840000|2022-01-04 20:24:00|||||||||2
1641327850000|2022-01-04 20:24:10|44707.9|44687.9|44711.5|44691.5|44711.5|44691.5|44707.9|44687.9|10
1641327900000|2022-01-04 20:25:00|44714|44694|44711.5|44691.5|44714|44694|44711.5|44691.5|1
1641327920000|2022-01-04 20:25:20|||||||||2
1641327930000|2022-01-04 20:25:30|44719|44699|44715|44695|44719|44699|44715|44695|11
1641327940000|2022-01-04 20:25:40|44719|44699|44719|44699|44719|44699|44719|44699|0
1641327950000|2022-01-04 20:25:50|||||||||3
1641327980000|2022-01-04 20:26:20|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|0
1641328020000|2022-01-04 20:27:00|||||||||1
1641328060000|2022-01-04 20:27:40|44722.9|44702.9|44723.9|44703.9|44723.9|44703.9|44722.9|44702.9|1
1641328090000|2022-01-04 20:28:10|||||||||12
1641328140000|2022-01-04 20:29:00|44721.4|44701.4|44723.9|44703.9|44723.9|44703.9|44721.4|44701.4|4
1641328150000|2022-01-04 20:29:10|44722.5|44702.5|44720.4|44700.4|44723.9|44703.9|44720.4|44700.4|0
1641328180000|2022-01-04 20:29:40|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|3
1641328190000|2022-01-04 20:29:50|||||||||1
1641328200000|2022-01-04 20:30:00|44717.5|44697.5|44715.4|44695.4|44718.9|44698.9|44713.9|44693.9|3
1641328210000|2022-01-04 20:30:10|44713.9|44693.9|44711.4|44691.4|44713.9|44693.9|44710|44690|2
1641328220000|2022-01-04 20:30:20|44713.9|44693.9|44713.9|44693.9|44713.9|44693.9|44711.4|44691.4|0
1641328250000|2022-01-04 20:30:50|44712.5|44692.5|44707.5|44687.5|44712.5|44692.5|44707.5|44687.5|11
1641328260000|2022-01-04 20:31:00|44710|44690|44706.4|44686.4|44710|44690|44706.4|44686.4|5
1641328270000|2022-01-04 20:31:10|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|3
1641328280000|2022-01-04 20:31:20|44703.9|44683.9|44698.9|44678.9|44703.9|44683.9|44698.9|44678.9|3
1641328290000|2022-01-04 20:31:30|44697.9|44677.9|44696.4|44676.4|44697.9|44677.9|44696.4|44676.4|1
1641328300000|2022-01-04 20:31:40|||||||||2
1641328310000|2022-01-04 20:31:50|||||||||3
1641328330000|2022-01-04 20:32:10|44697.9|44677.9|44698.9|44678.9|44698.9|44678.9|44697.9|44677.9|0
1641328350000|2022-01-04 20:32:30|||||||||2
1641328380000|2022-01-04 20:33:00|||||||||1
1641328390000|2022-01-04 20:33:10|44702.9|44682.9|44701.4|44681.4|44702.9|44682.9|44701.4|44681.4|2
1641328400000|2022-01-04 20:33:20|44702.9|44682.9|44703.9|44683.9|44703.9|44683.9|44702.9|44682.9|0
1641328420000|2022-01-04 20:33:40|44702.5|44682.5|44701.4|44681.4|44702.5|44682.5|44701.4|44681.4|1
1641328430000|2022-01-04 20:33:50|44702.9|44682.9|44703.9|44683.9|44703.9|44683.9|44702.9|44682.9|1
1641328440000|2022-01-04 20:34:00|44702.5|44682.5|44700|44680|44703.9|44683.9|44698.9|44678.9|2
1641328450000|2022-01-04 20:34:10|44700.4|44680.4|44703.9|44683.9|44703.9|44683.9|44700|44680|0
1641328460000|2022-01-04 20:34:20|44701.4|44681.4|44702.5|44682.5|44703.9|44683.9|44701.4|44681.4|1
1641328470000|2022-01-04 20:34:30|44701.4|44681.4|44700|44680|44701.4|44681.4|44698.9|44678.9|1
1641328480000|2022-01-04 20:34:40|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|0
1641328490000|2022-01-04 20:34:50|44701.4|44681.4|44698.9|44678.9|44701.4|44681.4|44698.9|44678.9|1
1641328550000|2022-01-04 20:35:50|||||||||3
1641328570000|2022-01-04 20:36:10|44697.9|44677.9|44696.4|44676.4|44697.9|44677.9|44696.4|44676.4|3
1641328640000|2022-01-04 20:37:20|44693.9|44673.9|44695.4|44675.4|44695.4|44675.4|44693.9|44673.9|1
1641328650000|2022-01-04 20:37:30|44696.4|44676.4|44697.9|44677.9|44697.9|44677.9|44696.4|44676.4|0
1641328660000|2022-01-04 20:37:40|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44697.5|44677.5|4
1641328670000|2022-01-04 20:37:50|||||||||1
1641328680000|2022-01-04 20:38:00|44702.9|44682.9|44702.9|44682.9|44705.4|44685.4|44702.9|44682.9|7
1641328690000|2022-01-04 20:38:10|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|5
1641328700000|2022-01-04 20:38:20|44700.4|44680.4|44702.5|44682.5|44702.5|44682.5|44700.4|44680.4|7
1641328710000|2022-01-04 20:38:30|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|44702.5|44682.5|0
1641328720000|2022-01-04 20:38:40|44702.5|44682.5|44702.5|44682.5|44703.9|44683.9|44702.5|44682.5|0
1641328730000|2022-01-04 20:38:50|44703.9|44683.9|44701.4|44681.4|44703.9|44683.9|44698.9|44678.9|1
1641328740000|2022-01-04 20:39:00|44700.4|44680.4|44698.9|44678.9|44701.4|44681.4|44698.9|44678.9|0
1641328770000|2022-01-04 20:39:30|||||||||1
1641328780000|2022-01-04 20:39:40|||||||||1
1641328830000|2022-01-04 20:40:30|||||||||1
1641328840000|2022-01-04 20:40:40|44703.9|44683.9|44698.9|44678.9|44703.9|44683.9|44698.9|44678.9|1
1641328850000|2022-01-04 20:40:50|44700.4|44680.4|44703.9|44683.9|44703.9|44683.9|44700.4|44680.4|0
1641328860000|2022-01-04 20:41:00|44702.9|44682.9|44701.4|44681.4|44702.9|44682.9|44700.4|44680.4|0
1641328870000|2022-01-04 20:41:10|44702.9|44682.9|44703.9|44683.9|44703.9|44683.9|44702.9|44682.9|0
1641328880000|2022-01-04 20:41:20|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|1
1641328890000|2022-01-04 20:41:30|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|3
1641328900000|2022-01-04 20:41:40|||||||||5
1641328910000|2022-01-04 20:41:50|||||||||1
1641328930000|2022-01-04 20:42:10|44706.4|44686.4|44706.4|44686.4|44706.4|44686.4|44706.4|44686.4|1
1641328950000|2022-01-04 20:42:30|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|0
1641328990000|2022-01-04 20:43:10|44710.4|44690.4|44712.9|44692.9|44712.9|44692.9|44710.4|44690.4|1
1641329000000|2022-01-04 20:43:20|44710.4|44690.4|44712.9|44692.9|44712.9|44692.9|44710.4|44690.4|3
1641329010000|2022-01-04 20:43:30|44715.4|44695.4|44717.5|44697.5|44718.9|44698.9|44715.4|44695.4|3
1641329020000|2022-01-04 20:43:40|44716.4|44696.4|44717.5|44697.5|44717.5|44697.5|44716.4|44696.4|0
1641329030000|2022-01-04 20:43:50|44716.4|44696.4|44713.9|44693.9|44716.4|44696.4|44713.9|44693.9|1
1641329040000|2022-01-04 20:44:00|44717.5|44697.5|44713.9|44693.9|44717.5|44697.5|44713.9|44693.9|1
1641329070000|2022-01-04 20:44:30|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|0
1641329080000|2022-01-04 20:44:40|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|44720.4|44700.4|2
1641329090000|2022-01-04 20:44:50|44718.9|44698.9|44721.4|44701.4|44721.4|44701.4|44718.9|44698.9|2
1641329100000|2022-01-04 20:45:00|44720|44700|44718.9|44698.9|44720|44700|44718.9|44698.9|4
1641329120000|2022-01-04 20:45:20|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|44715.4|44695.4|0
1641329130000|2022-01-04 20:45:30|44716.4|44696.4|44715.4|44695.4|44718.9|44698.9|44715.4|44695.4|0
1641329140000|2022-01-04 20:45:40|44713.9|44693.9|44718.9|44698.9|44718.9|44698.9|44713.9|44693.9|0
1641329160000|2022-01-04 20:46:00|||||||||2
1641329170000|2022-01-04 20:46:10|44720.4|44700.4|44723.9|44703.9|44723.9|44703.9|44718.9|44698.9|15
1641329180000|2022-01-04 20:46:20|44722.5|44702.5|44721.4|44701.4|44722.5|44702.5|44718.9|44698.9|3
1641329190000|2022-01-04 20:46:30|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|0
1641329200000|2022-01-04 20:46:40|||||||||1
1641329210000|2022-01-04 20:46:50|44720.4|44700.4|44722.9|44702.9|44722.9|44702.9|44720.4|44700.4|1
1641329230000|2022-01-04 20:47:10|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|44720.4|44700.4|3
1641329240000|2022-01-04 20:47:20|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|0
1641329250000|2022-01-04 20:47:30|44722.5|44702.5|44721.4|44701.4|44723.9|44703.9|44718.9|44698.9|5
1641329260000|2022-01-04 20:47:40|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|3
1641329270000|2022-01-04 20:47:50|44717.5|44697.5|44718.9|44698.9|44718.9|44698.9|44717.5|44697.5|0
1641329280000|2022-01-04 20:48:00|44717.9|44697.9|44717.5|44697.5|44718.9|44698.9|44717.5|44697.5|0
1641329290000|2022-01-04 20:48:10|44718.9|44698.9|44716.4|44696.4|44718.9|44698.9|44716|44696|3
1641329300000|2022-01-04 20:48:20|44717.9|44697.9|44718.9|44698.9|44718.9|44698.9|44717.9|44697.9|1
1641329310000|2022-01-04 20:48:30|||||||||3
1641329320000|2022-01-04 20:48:40|44720.4|44700.4|44718.9|44698.9|44720.4|44700.4|44718.9|44698.9|0
1641329330000|2022-01-04 20:48:50|44720.4|44700.4|44721.4|44701.4|44721.4|44701.4|44718.9|44698.9|0
1641329340000|2022-01-04 20:49:00|44720|44700|44718.9|44698.9|44720|44700|44718.9|44698.9|0
1641329350000|2022-01-04 20:49:10|44720.4|44700.4|44721.4|44701.4|44721.4|44701.4|44720.4|44700.4|0
1641329360000|2022-01-04 20:49:20|44720|44700|44718.9|44698.9|44720|44700|44718.9|44698.9|0
1641329380000|2022-01-04 20:49:40|44720|44700|44721.4|44701.4|44723.9|44703.9|44720|44700|1
1641329400000|2022-01-04 20:50:00|44718.9|44698.9|44728.9|44708.9|44728.9|44708.9|44718.9|44698.9|2
1641329410000|2022-01-04 20:50:10|44730.4|44710.4|44731.4|44711.4|44731.4|44711.4|44728.9|44708.9|10
1641329420000|2022-01-04 20:50:20|44730|44710|44728.9|44708.9|44730|44710|44728.9|44708.9|2
1641329430000|2022-01-04 20:50:30|||||||||3
1641329440000|2022-01-04 20:50:40|44726.4|44706.4|44726.4|44706.4|44728.9|44708.9|44725.4|44705.4|1
1641329450000|2022-01-04 20:50:50|44727.9|44707.9|44728.9|44708.9|44728.9|44708.9|44726.4|44706.4|1
1641329460000|2022-01-04 20:51:00|44725.4|44705.4|44723.9|44703.9|44725.4|44705.4|44723.9|44703.9|4
1641329470000|2022-01-04 20:51:10|44721.4|44701.4|44718.9|44698.9|44721.4|44701.4|44716.4|44696.4|3
1641329480000|2022-01-04 20:51:20|||||||||1
1641329520000|2022-01-04 20:52:00|44717.5|44697.5|44716.4|44696.4|44717.5|44697.5|44716.4|44696.4|2
1641329540000|2022-01-04 20:52:20|44715|44695|44716.4|44696.4|44716.4|44696.4|44713.9|44693.9|0
1641329550000|2022-01-04 20:52:30|44713.9|44693.9|44713.9|44693.9|44716.4|44696.4|44713.9|44693.9|0
1641329560000|2022-01-04 20:52:40|44715.4|44695.4|44713.9|44693.9|44716.4|44696.4|44713.9|44693.9|0
1641329580000|2022-01-04 20:53:00|||||||||1
1641329640000|2022-01-04 20:54:00|44711|44691|44708.9|44688.9|44711|44691|44708.9|44688.9|2
1641329650000|2022-01-04 20:54:10|||||||||2
1641329660000|2022-01-04 20:54:20|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|4
1641329680000|2022-01-04 20:54:40|||||||||3
1641329690000|2022-01-04 20:54:50|44706.4|44686.4|44703.9|44683.9|44706.4|44686.4|44703.9|44683.9|19
1641329700000|2022-01-04 20:55:00|44705.4|44685.4|44703.9|44683.9|44707.9|44687.9|44703.9|44683.9|22
1641329710000|2022-01-04 20:55:10|||||||||1
1641329720000|2022-01-04 20:55:20|44707.9|44687.9|44708.9|44688.9|44708.9|44688.9|44707.9|44687.9|20
1641329730000|2022-01-04 20:55:30|||||||||1
1641329740000|2022-01-04 20:55:40|||||||||10
1641329750000|2022-01-04 20:55:50|||||||||1
1641329770000|2022-01-04 20:56:10|||||||||2
1641329800000|2022-01-04 20:56:40|44707.5|44687.5|44708.9|44688.9|44708.9|44688.9|44707.5|44687.5|3
1641329820000|2022-01-04 20:57:00|44706|44686|44703.9|44683.9|44708.9|44688.9|44703.9|44683.9|3
1641329830000|2022-01-04 20:57:10|44702.9|44682.9|44703.9|44683.9|44703.9|44683.9|44702.9|44682.9|2
1641329840000|2022-01-04 20:57:20|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|2
1641329850000|2022-01-04 20:57:30|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|5
1641329860000|2022-01-04 20:57:40|44710.4|44690.4|44708.9|44688.9|44711.4|44691.4|44708.9|44688.9|1
1641329870000|2022-01-04 20:57:50|44707.5|44687.5|44708.9|44688.9|44711.4|44691.4|44706.4|44686.4|3
1641329880000|2022-01-04 20:58:00|44706.4|44686.4|44706.4|44686.4|44708.9|44688.9|44706.4|44686.4|0
1641329890000|2022-01-04 20:58:10|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|3
1641329900000|2022-01-04 20:58:20|44707.5|44687.5|44706.4|44686.4|44707.5|44687.5|44706.4|44686.4|0
1641329910000|2022-01-04 20:58:30|||||||||1
1641329930000|2022-01-04 20:58:50|44708.9|44688.9|44706.4|44686.4|44708.9|44688.9|44706.4|44686.4|7
1641329940000|2022-01-04 20:59:00|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|1
1641329950000|2022-01-04 20:59:10|44710.4|44690.4|44708.9|44688.9|44710.4|44690.4|44708.9|44688.9|2
1641329960000|2022-01-04 20:59:20|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|1
1641329970000|2022-01-04 20:59:30|44708.9|44688.9|44707.5|44687.5|44708.9|44688.9|44707.5|44687.5|0
1641329980000|2022-01-04 20:59:40|44705|44685|44703.9|44683.9|44705.4|44685.4|44703.9|44683.9|1
1641329990000|2022-01-04 20:59:50|44705.4|44685.4|44703.9|44683.9|44708.9|44688.9|44703.9|44683.9|3
1641330000000|2022-01-04 21:00:00|44706.4|44686.4|44703.9|44683.9|44707.9|44687.9|44703.9|44683.9|1
1641330040000|2022-01-04 21:00:40|||||||||3
1641330050000|2022-01-04 21:00:50|44708.9|44688.9|44703.9|44683.9|44708.9|44688.9|44703.9|44683.9|2
1641330070000|2022-01-04 21:01:10|44708.9|44688.9|44707.5|44687.5|44708.9|44688.9|44707.5|44687.5|1
1641330080000|2022-01-04 21:01:20|44706|44686|44708.9|44688.9|44708.9|44688.9|44703.9|44683.9|1
1641330090000|2022-01-04 21:01:30|44707.9|44687.9|44703.9|44683.9|44707.9|44687.9|44703.9|44683.9|2
1641330120000|2022-01-04 21:02:00|44702.9|44682.9|44703.9|44683.9|44703.9|44683.9|44702.9|44682.9|0
1641330130000|2022-01-04 21:02:10|44702.9|44682.9|44706.4|44686.4|44706.4|44686.4|44702.9|44682.9|1
1641330140000|2022-01-04 21:02:20|44703.9|44683.9|44706.4|44686.4|44708.9|44688.9|44703.9|44683.9|2
1641330150000|2022-01-04 21:02:30|44705|44685|44708.9|44688.9|44708.9|44688.9|44703.9|44683.9|1
1641330190000|2022-01-04 21:03:10|||||||||1
1641330220000|2022-01-04 21:03:40|||||||||1
1641330240000|2022-01-04 21:04:00|44707.9|44687.9|44703.9|44683.9|44707.9|44687.9|44703.9|44683.9|1
1641330250000|2022-01-04 21:04:10|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1641330260000|2022-01-04 21:04:20|44703.9|44683.9|44702.9|44682.9|44703.9|44683.9|44702.9|44682.9|0
1641330270000|2022-01-04 21:04:30|44703.9|44683.9|44705.4|44685.4|44705.4|44685.4|44703.9|44683.9|3
1641330280000|2022-01-04 21:04:40|44706.9|44686.9|44706.4|44686.4|44707.9|44687.9|44703.9|44683.9|0
1641330290000|2022-01-04 21:04:50|44705|44685|44703.9|44683.9|44706.4|44686.4|44703.9|44683.9|0
1641330300000|2022-01-04 21:05:00|44702.9|44682.9|44700.4|44680.4|44703.9|44683.9|44700.4|44680.4|10
1641330310000|2022-01-04 21:05:10|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|3
1641330320000|2022-01-04 21:05:20|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|3
1641330330000|2022-01-04 21:05:30|44697.5|44677.5|44698.9|44678.9|44698.9|44678.9|44697.5|44677.5|5
1641330350000|2022-01-04 21:05:50|44700|44680|44702.5|44682.5|44702.5|44682.5|44700|44680|1
1641330360000|2022-01-04 21:06:00|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|0
1641330370000|2022-01-04 21:06:10|44700.4|44680.4|44703.9|44683.9|44703.9|44683.9|44700.4|44680.4|1
1641330380000|2022-01-04 21:06:20|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|2
1641330440000|2022-01-04 21:07:20|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|4
1641330450000|2022-01-04 21:07:30|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|4
1641330470000|2022-01-04 21:07:50|44697.9|44677.9|44696.4|44676.4|44698.9|44678.9|44696.4|44676.4|1
1641330490000|2022-01-04 21:08:10|44695|44675|44693.9|44673.9|44695|44675|44693.9|44673.9|0
1641330500000|2022-01-04 21:08:20|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|1
1641330510000|2022-01-04 21:08:30|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|1
1641330550000|2022-01-04 21:09:10|44697.5|44677.5|44696.4|44676.4|44697.5|44677.5|44696.4|44676.4|1
1641330570000|2022-01-04 21:09:30|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|0
1641330590000|2022-01-04 21:09:50|44690.4|44670.4|44687.9|44667.9|44690.4|44670.4|44687.9|44667.9|4
1641330600000|2022-01-04 21:10:00|44686.4|44666.4|44687.9|44667.9|44687.9|44667.9|44686.4|44666.4|1
1641330620000|2022-01-04 21:10:20|44686.4|44666.4|44683.9|44663.9|44686.4|44666.4|44683.9|44663.9|1
1641330630000|2022-01-04 21:10:30|44685.4|44665.4|44683.9|44663.9|44685.4|44665.4|44683.9|44663.9|0
1641330640000|2022-01-04 21:10:40|44685.4|44665.4|44683.9|44663.9|44685.4|44665.4|44683.9|44663.9|0
1641330650000|2022-01-04 21:10:50|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|0
1641330660000|2022-01-04 21:11:00|44686.4|44666.4|44685.4|44665.4|44686.4|44666.4|44685.4|44665.4|1
1641330670000|2022-01-04 21:11:10|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1641330680000|2022-01-04 21:11:20|44685.4|44665.4|44686.4|44666.4|44686.4|44666.4|44685.4|44665.4|0
1641330690000|2022-01-04 21:11:30|44685.4|44665.4|44683.9|44663.9|44685.4|44665.4|44683.9|44663.9|0
1641330700000|2022-01-04 21:11:40|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|0
1641330720000|2022-01-04 21:12:00|44680.4|44660.4|44678.9|44658.9|44680.4|44660.4|44678.9|44658.9|1
1641330740000|2022-01-04 21:12:20|44680.4|44660.4|44682.9|44662.9|44682.9|44662.9|44678.9|44658.9|2
1641330770000|2022-01-04 21:12:50|44684.4|44664.4|44688.9|44668.9|44688.9|44668.9|44684.4|44664.4|2
1641330780000|2022-01-04 21:13:00|||||||||1
1641330800000|2022-01-04 21:13:20|44690|44670|44690|44670|44690|44670|44690|44670|1
1641330810000|2022-01-04 21:13:30|44688.9|44668.9|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|0
1641330820000|2022-01-04 21:13:40|44690|44670|44688.9|44668.9|44690|44670|44688.9|44668.9|0
1641330860000|2022-01-04 21:14:20|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|5
1641330880000|2022-01-04 21:14:40|44683.9|44663.9|44682.5|44662.5|44683.9|44663.9|44682.5|44662.5|1
1641330890000|2022-01-04 21:14:50|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|0
1641330900000|2022-01-04 21:15:00|44677.9|44657.9|44678.9|44658.9|44678.9|44658.9|44677.9|44657.9|3
1641330920000|2022-01-04 21:15:20|44676.4|44656.4|44678.9|44658.9|44678.9|44658.9|44676.4|44656.4|2
1641330930000|2022-01-04 21:15:30|44676.4|44656.4|44678.9|44658.9|44678.9|44658.9|44676.4|44656.4|0
1641330940000|2022-01-04 21:15:40|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|0
1641330950000|2022-01-04 21:15:50|44676.4|44656.4|44677.9|44657.9|44677.9|44657.9|44676.4|44656.4|1
1641330980000|2022-01-04 21:16:20|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|0
1641330990000|2022-01-04 21:16:30|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44675.4|44655.4|0
1641331000000|2022-01-04 21:16:40|44676.4|44656.4|44675.4|44655.4|44676.4|44656.4|44675.4|44655.4|4
1641331010000|2022-01-04 21:16:50|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1641331090000|2022-01-04 21:18:10|||||||||2
1641331100000|2022-01-04 21:18:20|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|5
1641331110000|2022-01-04 21:18:30|||||||||3
1641331120000|2022-01-04 21:18:40|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|6
1641331210000|2022-01-04 21:20:10|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1641331220000|2022-01-04 21:20:20|44678.9|44658.9|44681.4|44661.4|44681.4|44661.4|44678.9|44658.9|0
1641331230000|2022-01-04 21:20:30|44678.9|44658.9|44680.4|44660.4|44680.4|44660.4|44678.9|44658.9|0
1641331240000|2022-01-04 21:20:40|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|1
1641331250000|2022-01-04 21:20:50|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|0
1641331260000|2022-01-04 21:21:00|44683.9|44663.9|44683.9|44663.9|44685.4|44665.4|44681.4|44661.4|5
1641331280000|2022-01-04 21:21:20|44682.9|44662.9|44681.4|44661.4|44682.9|44662.9|44681.4|44661.4|0
1641331290000|2022-01-04 21:21:30|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|0
1641331300000|2022-01-04 21:21:40|44681.9|44661.9|44682.9|44662.9|44682.9|44662.9|44681.9|44661.9|0
1641331320000|2022-01-04 21:22:00|44681.4|44661.4|44680.4|44660.4|44681.4|44661.4|44680.4|44660.4|1
1641331340000|2022-01-04 21:22:20|||||||||1
1641331350000|2022-01-04 21:22:30|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|2
1641331360000|2022-01-04 21:22:40|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|1
1641331370000|2022-01-04 21:22:50|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|0
1641331380000|2022-01-04 21:23:00|44680.4|44660.4|44681.9|44661.9|44681.9|44661.9|44680.4|44660.4|2
1641331390000|2022-01-04 21:23:10|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|44682.9|44662.9|0
1641331440000|2022-01-04 21:24:00|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1641331450000|2022-01-04 21:24:10|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|0
1641331480000|2022-01-04 21:24:40|44678.9|44658.9|44680.4|44660.4|44680.4|44660.4|44678.9|44658.9|1
1641331490000|2022-01-04 21:24:50|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|1
1641331520000|2022-01-04 21:25:20|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|44680.4|44660.4|1
1641331540000|2022-01-04 21:25:40|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|0
1641331600000|2022-01-04 21:26:40|||||||||8
1641331620000|2022-01-04 21:27:00|44681.9|44661.9|44682.9|44662.9|44682.9|44662.9|44681.9|44661.9|46
1641331670000|2022-01-04 21:27:50|||||||||1
1641331680000|2022-01-04 21:28:00|44678.9|44658.9|44682.9|44662.9|44682.9|44662.9|44678.9|44658.9|3
1641331700000|2022-01-04 21:28:20|44681.4|44661.4|44680.4|44660.4|44681.4|44661.4|44678.9|44658.9|1
1641331710000|2022-01-04 21:28:30|44681.9|44661.9|44682.9|44662.9|44682.9|44662.9|44681.9|44661.9|0
1641331730000|2022-01-04 21:28:50|44683.9|44663.9|44685.4|44665.4|44685.4|44665.4|44683.9|44663.9|0
1641331740000|2022-01-04 21:29:00|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|0
1641331750000|2022-01-04 21:29:10|44688.9|44668.9|44692.9|44672.9|44692.9|44672.9|44688.9|44668.9|6
1641331760000|2022-01-04 21:29:20|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|1
1641331770000|2022-01-04 21:29:30|||||||||3
1641331790000|2022-01-04 21:29:50|44694.9|44674.9|44698.9|44678.9|44698.9|44678.9|44694.9|44674.9|5
1641331800000|2022-01-04 21:30:00|44697.4|44677.4|44692.9|44672.9|44697.4|44677.4|44692.9|44672.9|3
1641331820000|2022-01-04 21:30:20|||||||||1
1641331830000|2022-01-04 21:30:30|44691.9|44671.9|44688.9|44668.9|44691.9|44671.9|44688.9|44668.9|2
1641331840000|2022-01-04 21:30:40|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|2
1641331850000|2022-01-04 21:30:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1641331880000|2022-01-04 21:31:20|||||||||3
1641331890000|2022-01-04 21:31:30|||||||||3
1641331920000|2022-01-04 21:32:00|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|0
1641331930000|2022-01-04 21:32:10|||||||||3
1641331940000|2022-01-04 21:32:20|44683.9|44663.9|44688.9|44668.9|44688.9|44668.9|44683.9|44663.9|2
1641331950000|2022-01-04 21:32:30|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|1
1641331960000|2022-01-04 21:32:40|44683.9|44663.9|44685.4|44665.4|44685.4|44665.4|44683.9|44663.9|0
1641331980000|2022-01-04 21:33:00|44686.4|44666.4|44683.9|44663.9|44686.4|44666.4|44683.9|44663.9|0
1641332010000|2022-01-04 21:33:30|||||||||2
1641332030000|2022-01-04 21:33:50|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|2
1641332040000|2022-01-04 21:34:00|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|2
1641332050000|2022-01-04 21:34:10|44684.9|44664.9|44684.9|44664.9|44684.9|44664.9|44684.9|44664.9|3
1641332070000|2022-01-04 21:34:30|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|1
1641332080000|2022-01-04 21:34:40|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1641332100000|2022-01-04 21:35:00|44682.4|44662.4|44683.9|44663.9|44683.9|44663.9|44682.4|44662.4|1
1641332110000|2022-01-04 21:35:10|44685.4|44665.4|44683.9|44663.9|44685.4|44665.4|44683.9|44663.9|1
1641332120000|2022-01-04 21:35:20|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44683.9|44663.9|0
1641332140000|2022-01-04 21:35:40|44686.4|44666.4|44684.9|44664.9|44686.4|44666.4|44684.9|44664.9|0
1641332160000|2022-01-04 21:36:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1641332170000|2022-01-04 21:36:10|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|3
1641332210000|2022-01-04 21:36:50|44684.9|44664.9|44686.4|44666.4|44686.4|44666.4|44683.9|44663.9|3
1641332220000|2022-01-04 21:37:00|||||||||1
1641332230000|2022-01-04 21:37:10|||||||||1
1641332240000|2022-01-04 21:37:20|44688.9|44668.9|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|1
1641332250000|2022-01-04 21:37:30|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|1
1641332260000|2022-01-04 21:37:40|44688.9|44668.9|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|0
1641332280000|2022-01-04 21:38:00|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1641332290000|2022-01-04 21:38:10|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|2
1641332300000|2022-01-04 21:38:20|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|3
1641332310000|2022-01-04 21:38:30|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|1
1641332330000|2022-01-04 21:38:50|||||||||2
1641332340000|2022-01-04 21:39:00|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|0
1641332350000|2022-01-04 21:39:10|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|1
1641332380000|2022-01-04 21:39:40|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|0
1641332390000|2022-01-04 21:39:50|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44690.4|44670.4|2
1641332400000|2022-01-04 21:40:00|44689.9|44669.9|44691.4|44671.4|44691.4|44671.4|44689.9|44669.9|1
1641332410000|2022-01-04 21:40:10|44692.9|44672.9|44693.9|44673.9|44693.9|44673.9|44692.9|44672.9|0
1641332430000|2022-01-04 21:40:30|44692.9|44672.9|44691.4|44671.4|44692.9|44672.9|44691.4|44671.4|0
1641332470000|2022-01-04 21:41:10|44689.9|44669.9|44691.4|44671.4|44691.4|44671.4|44689.9|44669.9|2
1641332490000|2022-01-04 21:41:30|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|3
1641332500000|2022-01-04 21:41:40|44689.9|44669.9|44691.4|44671.4|44691.4|44671.4|44689.9|44669.9|2
1641332510000|2022-01-04 21:41:50|||||||||1
1641332520000|2022-01-04 21:42:00|||||||||1
1641332540000|2022-01-04 21:42:20|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|1
1641332570000|2022-01-04 21:42:50|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|0
1641332580000|2022-01-04 21:43:00|||||||||1
1641332590000|2022-01-04 21:43:10|||||||||2
1641332600000|2022-01-04 21:43:20|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|3
1641332620000|2022-01-04 21:43:40|44688.9|44668.9|44687.4|44667.4|44688.9|44668.9|44687.4|44667.4|2
1641332630000|2022-01-04 21:43:50|44689.9|44669.9|44687.4|44667.4|44689.9|44669.9|44687.4|44667.4|4
1641332640000|2022-01-04 21:44:00|44688.9|44668.9|44689.9|44669.9|44689.9|44669.9|44688.9|44668.9|0
1641332650000|2022-01-04 21:44:10|44687.4|44667.4|44687.4|44667.4|44689.9|44669.9|44687.4|44667.4|2
1641332670000|2022-01-04 21:44:30|44686|44666|44687.4|44667.4|44687.4|44667.4|44686|44666|1
1641332680000|2022-01-04 21:44:40|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|4
1641332700000|2022-01-04 21:45:00|44687.9|44667.9|44688.9|44668.9|44688.9|44668.9|44687.9|44667.9|4
1641332710000|2022-01-04 21:45:10|44691.4|44671.4|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|2
1641332720000|2022-01-04 21:45:20|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|1
1641332730000|2022-01-04 21:45:30|||||||||1
1641332740000|2022-01-04 21:45:40|44688.9|44668.9|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|2
1641332770000|2022-01-04 21:46:10|||||||||1
1641332800000|2022-01-04 21:46:40|44689.9|44669.9|44691.4|44671.4|44691.4|44671.4|44689.9|44669.9|1
1641332820000|2022-01-04 21:47:00|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|5
1641332870000|2022-01-04 21:47:50|44687.4|44667.4|44688.9|44668.9|44688.9|44668.9|44687.4|44667.4|1
1641332880000|2022-01-04 21:48:00|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|0
1641332930000|2022-01-04 21:48:50|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|4
1641332940000|2022-01-04 21:49:00|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|2
1641332950000|2022-01-04 21:49:10|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|4
1641332960000|2022-01-04 21:49:20|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|4
1641332970000|2022-01-04 21:49:30|||||||||1
1641332990000|2022-01-04 21:49:50|44700.4|44680.4|44701.4|44681.4|44701.4|44681.4|44700.4|44680.4|0
1641333000000|2022-01-04 21:50:00|44702.4|44682.4|44701.4|44681.4|44702.4|44682.4|44701.4|44681.4|3
1641333020000|2022-01-04 21:50:20|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|4
1641333030000|2022-01-04 21:50:30|||||||||1
1641333160000|2022-01-04 21:52:40|||||||||2
1641333200000|2022-01-04 21:53:20|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|0
1641333210000|2022-01-04 21:53:30|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|1
1641333220000|2022-01-04 21:53:40|||||||||1
1641333270000|2022-01-04 21:54:30|44697.4|44677.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|1
1641333280000|2022-01-04 21:54:40|||||||||1
1641333360000|2022-01-04 21:56:00|44697.9|44677.9|44687.4|44667.4|44697.9|44677.9|44687.4|44667.4|3
1641333370000|2022-01-04 21:56:10|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44684.9|44664.9|2
1641333380000|2022-01-04 21:56:20|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|2
1641333390000|2022-01-04 21:56:30|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1641333400000|2022-01-04 21:56:40|||||||||1
1641333410000|2022-01-04 21:56:50|||||||||1
1641333440000|2022-01-04 21:57:20|||||||||1
1641333450000|2022-01-04 21:57:30|44682.4|44662.4|44681.4|44661.4|44682.4|44662.4|44681.4|44661.4|5
1641333460000|2022-01-04 21:57:40|44683.9|44663.9|44682.4|44662.4|44683.9|44663.9|44681.4|44661.4|2
1641333470000|2022-01-04 21:57:50|44681.4|44661.4|44682.4|44662.4|44682.9|44662.9|44681.4|44661.4|0
1641333480000|2022-01-04 21:58:00|44681.4|44661.4|44686.4|44666.4|44686.4|44666.4|44681.4|44661.4|8
1641333490000|2022-01-04 21:58:10|44687.9|44667.9|44686.4|44666.4|44689.9|44669.9|44686.4|44666.4|0
1641333500000|2022-01-04 21:58:20|44687.9|44667.9|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|2
1641333510000|2022-01-04 21:58:30|44688.9|44668.9|44691.4|44671.4|44691.4|44671.4|44686.4|44666.4|2
1641333520000|2022-01-04 21:58:40|44689.9|44669.9|44685.4|44665.4|44690.4|44670.4|44685.4|44665.4|1
1641333530000|2022-01-04 21:58:50|44686.4|44666.4|44687.9|44667.9|44687.9|44667.9|44686.4|44666.4|2
1641333540000|2022-01-04 21:59:00|44685.4|44665.4|44686.9|44666.9|44687.9|44667.9|44685.4|44665.4|4
1641333550000|2022-01-04 21:59:10|44687.9|44667.9|44688.9|44668.9|44688.9|44668.9|44685.4|44665.4|10
1641333560000|2022-01-04 21:59:20|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|3
1641333590000|2022-01-04 21:59:50|44690.4|44670.4|44688.9|44668.9|44690.4|44670.4|44688.9|44668.9|13
1641337200000|2022-01-04 23:00:00|44686.8|44666.8|44701.4|44681.4|44707.9|44687.9|44686.8|44666.8|8
1641337210000|2022-01-04 23:00:10|44698.9|44678.9|44702.4|44682.4|44702.4|44682.4|44698.9|44678.9|3
1641337220000|2022-01-04 23:00:20|44701.4|44681.4|44693.9|44673.9|44702.9|44682.9|44693.9|44673.9|5
1641337230000|2022-01-04 23:00:30|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|1
1641337240000|2022-01-04 23:00:40|44693.9|44673.9|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|7
1641337250000|2022-01-04 23:00:50|44692.4|44672.4|44693.9|44673.9|44693.9|44673.9|44688.9|44668.9|1
1641337260000|2022-01-04 23:01:00|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44688.9|44668.9|1
1641337270000|2022-01-04 23:01:10|44687.4|44667.4|44682|44662|44687.4|44667.4|44682|44662|4
1641337280000|2022-01-04 23:01:20|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|1
1641337290000|2022-01-04 23:01:30|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|3
1641337300000|2022-01-04 23:01:40|44684.9|44664.9|44686.4|44666.4|44686.4|44666.4|44684.9|44664.9|0
1641337310000|2022-01-04 23:01:50|44687.9|44667.9|44688.9|44668.9|44688.9|44668.9|44687.9|44667.9|0
1641337320000|2022-01-04 23:02:00|44686.4|44666.4|44689.9|44669.9|44689.9|44669.9|44686.4|44666.4|2
1641337340000|2022-01-04 23:02:20|||||||||1
1641337350000|2022-01-04 23:02:30|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|0
1641337360000|2022-01-04 23:02:40|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|3
1641337370000|2022-01-04 23:02:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|4
1641337390000|2022-01-04 23:03:10|44690.9|44670.9|44701.4|44681.4|44701.4|44681.4|44690.9|44670.9|7
1641337410000|2022-01-04 23:03:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|1
1641337420000|2022-01-04 23:03:40|44701.4|44681.4|44700.4|44680.4|44701.4|44681.4|44700.4|44680.4|0
1641337430000|2022-01-04 23:03:50|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|4
1641337440000|2022-01-04 23:04:00|44689.9|44669.9|44691.4|44671.4|44691.4|44671.4|44687.9|44667.9|2
1641337450000|2022-01-04 23:04:10|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|3
1641337460000|2022-01-04 23:04:20|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|2
1641337470000|2022-01-04 23:04:30|44686.4|44666.4|44683.9|44663.9|44686.4|44666.4|44683.9|44663.9|2
1641337490000|2022-01-04 23:04:50|44682.4|44662.4|44681.4|44661.4|44682.4|44662.4|44681.4|44661.4|0
1641337500000|2022-01-04 23:05:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|1
1641337510000|2022-01-04 23:05:10|44681.4|44661.4|44678.9|44658.9|44681.4|44661.4|44678.9|44658.9|0
1641337530000|2022-01-04 23:05:30|44673.9|44653.9|44671.4|44651.4|44673.9|44653.9|44671.4|44651.4|2
1641337540000|2022-01-04 23:05:40|||||||||2
1641337550000|2022-01-04 23:05:50|44669.9|44649.9|44668.9|44648.9|44669.9|44649.9|44668.9|44648.9|0
1641337560000|2022-01-04 23:06:00|44667.4|44647.4|44666.4|44646.4|44667.4|44647.4|44666.4|44646.4|5
1641337570000|2022-01-04 23:06:10|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|3
1641337590000|2022-01-04 23:06:30|||||||||2
1641337600000|2022-01-04 23:06:40|44669.9|44649.9|44667.9|44647.9|44669.9|44649.9|44667.9|44647.9|3
1641337610000|2022-01-04 23:06:50|44665.4|44645.4|44665.4|44645.4|44665.4|44645.4|44665.4|44645.4|1
1641337620000|2022-01-04 23:07:00|44662.9|44642.9|44662.9|44642.9|44662.9|44642.9|44662.9|44642.9|0
1641337630000|2022-01-04 23:07:10|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|5
1641337640000|2022-01-04 23:07:20|44661.4|44641.4|44666.4|44646.4|44666.4|44646.4|44661.4|44641.4|0
1641337650000|2022-01-04 23:07:30|44667.9|44647.9|44667.4|44647.4|44668.9|44648.9|44667.4|44647.4|3
1641337660000|2022-01-04 23:07:40|44667.9|44647.9|44666.4|44646.4|44667.9|44647.9|44666.4|44646.4|2
1641337680000|2022-01-04 23:08:00|44665.4|44645.4|44658.9|44638.9|44665.4|44645.4|44658.9|44638.9|5
1641337720000|2022-01-04 23:08:40|||||||||2
1641337740000|2022-01-04 23:09:00|||||||||2
1641337750000|2022-01-04 23:09:10|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|4
1641337780000|2022-01-04 23:09:40|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|13
1641337790000|2022-01-04 23:09:50|||||||||2
1641337800000|2022-01-04 23:10:00|44671.4|44651.4|44672.9|44652.9|44672.9|44652.9|44671.4|44651.4|1
1641337810000|2022-01-04 23:10:10|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1641337830000|2022-01-04 23:10:30|44674.9|44654.9|44676.4|44656.4|44678.9|44658.9|44674.9|44654.9|1
1641337840000|2022-01-04 23:10:40|||||||||2
1641337850000|2022-01-04 23:10:50|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|3
1641337860000|2022-01-04 23:11:00|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|0
1641337870000|2022-01-04 23:11:10|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|44678.9|44658.9|0
1641337880000|2022-01-04 23:11:20|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|44677.4|44657.4|2
1641337890000|2022-01-04 23:11:30|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|0
1641337910000|2022-01-04 23:11:50|||||||||2
1641337950000|2022-01-04 23:12:30|||||||||1
1641337960000|2022-01-04 23:12:40|||||||||1
1641337970000|2022-01-04 23:12:50|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|3
1641338030000|2022-01-04 23:13:50|44671.4|44651.4|44671.4|44651.4|44672.8|44652.8|44671.4|44651.4|1
1641338040000|2022-01-04 23:14:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|2
1641338060000|2022-01-04 23:14:20|44667.8|44647.8|44668.9|44648.9|44668.9|44648.9|44666.4|44646.4|3
1641338070000|2022-01-04 23:14:30|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1641338080000|2022-01-04 23:14:40|44664.9|44644.9|44663.9|44643.9|44664.9|44644.9|44663.9|44643.9|1
1641338100000|2022-01-04 23:15:00|||||||||1
1641338120000|2022-01-04 23:15:20|||||||||1
1641338130000|2022-01-04 23:15:30|44662.8|44642.8|44663.9|44643.9|44663.9|44643.9|44662.8|44642.8|0
1641338140000|2022-01-04 23:15:40|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|0
1641338160000|2022-01-04 23:16:00|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1641338170000|2022-01-04 23:16:10|||||||||1
1641338180000|2022-01-04 23:16:20|||||||||1
1641338200000|2022-01-04 23:16:40|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|2
1641338240000|2022-01-04 23:17:20|44665.3|44645.3|44661.4|44641.4|44665.3|44645.3|44661.4|44641.4|5
1641338250000|2022-01-04 23:17:30|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|0
1641338260000|2022-01-04 23:17:40|44661.8|44641.8|44663.9|44643.9|44663.9|44643.9|44661.8|44641.8|0
1641338280000|2022-01-04 23:18:00|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|0
1641338300000|2022-01-04 23:18:20|44666.4|44646.4|44663.9|44643.9|44666.4|44646.4|44663.9|44643.9|0
1641338320000|2022-01-04 23:18:40|44661.4|44641.4|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|1
1641338330000|2022-01-04 23:18:50|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|0
1641338340000|2022-01-04 23:19:00|44660.3|44640.3|44658.9|44638.9|44660.3|44640.3|44658.9|44638.9|1
1641338380000|2022-01-04 23:19:40|||||||||2
1641338400000|2022-01-04 23:20:00|||||||||1
1641338410000|2022-01-04 23:20:10|||||||||1
1641338430000|2022-01-04 23:20:30|||||||||1
1641338440000|2022-01-04 23:20:40|44660.3|44640.3|44658.9|44638.9|44660.3|44640.3|44658.9|44638.9|0
1641338500000|2022-01-04 23:21:40|||||||||1
1641338510000|2022-01-04 23:21:50|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|1
1641338520000|2022-01-04 23:22:00|44658.9|44638.9|44660.3|44640.3|44660.3|44640.3|44658.9|44638.9|1
1641338530000|2022-01-04 23:22:10|44658.9|44638.9|44660.3|44640.3|44660.3|44640.3|44658.9|44638.9|0
1641338540000|2022-01-04 23:22:20|44658.9|44638.9|44660.3|44640.3|44660.3|44640.3|44658.9|44638.9|0
1641338570000|2022-01-04 23:22:50|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1641338580000|2022-01-04 23:23:00|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|0
1641338590000|2022-01-04 23:23:10|44658.9|44638.9|44660.3|44640.3|44660.3|44640.3|44658.9|44638.9|0
1641338610000|2022-01-04 23:23:30|44658.9|44638.9|44660.3|44640.3|44660.3|44640.3|44658.9|44638.9|0
1641338620000|2022-01-04 23:23:40|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|0
1641338640000|2022-01-04 23:24:00|44660.3|44640.3|44658.9|44638.9|44660.3|44640.3|44658.9|44638.9|4
1641338650000|2022-01-04 23:24:10|44655.9|44635.9|44654.9|44634.9|44655.9|44635.9|44654.9|44634.9|3
1641338660000|2022-01-04 23:24:20|44653.4|44633.4|44647.8|44627.8|44653.4|44633.4|44647.8|44627.8|2
1641338670000|2022-01-04 23:24:30|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|2
1641338680000|2022-01-04 23:24:40|||||||||1
1641338690000|2022-01-04 23:24:50|||||||||2
1641338720000|2022-01-04 23:25:20|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44640.3|44620.3|1
1641338730000|2022-01-04 23:25:30|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|0
1641338740000|2022-01-04 23:25:40|44642.4|44622.4|44641.4|44621.4|44642.4|44622.4|44641.4|44621.4|0
1641338790000|2022-01-04 23:26:30|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|0
1641338810000|2022-01-04 23:26:50|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|4
1641338830000|2022-01-04 23:27:10|44651.4|44631.4|44653.9|44633.9|44653.9|44633.9|44651.4|44631.4|2
1641338840000|2022-01-04 23:27:20|44658.9|44638.9|44661.4|44641.4|44661.4|44641.4|44658.9|44638.9|3
1641338870000|2022-01-04 23:27:50|44659.9|44639.9|44659.9|44639.9|44659.9|44639.9|44658.9|44638.9|2
1641338880000|2022-01-04 23:28:00|44658.9|44638.9|44662.4|44642.4|44662.4|44642.4|44658.9|44638.9|0
1641338890000|2022-01-04 23:28:10|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|3
1641339000000|2022-01-04 23:30:00|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44658.9|44638.9|2
1641339030000|2022-01-04 23:30:30|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|3
1641339070000|2022-01-04 23:31:10|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|1
1641339080000|2022-01-04 23:31:20|||||||||1
1641339100000|2022-01-04 23:31:40|44657.8|44637.8|44658.9|44638.9|44658.9|44638.9|44657.8|44637.8|0
1641339120000|2022-01-04 23:32:00|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|1
1641339130000|2022-01-04 23:32:10|44663.9|44643.9|44662.4|44642.4|44663.9|44643.9|44661.4|44641.4|0
1641339140000|2022-01-04 23:32:20|44662.8|44642.8|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|0
1641339150000|2022-01-04 23:32:30|44662.8|44642.8|44661.4|44641.4|44662.8|44642.8|44661.4|44641.4|2
1641339160000|2022-01-04 23:32:40|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|0
1641339180000|2022-01-04 23:33:00|||||||||1
1641339190000|2022-01-04 23:33:10|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1641339220000|2022-01-04 23:33:40|||||||||2
1641339280000|2022-01-04 23:34:40|44662.8|44642.8|44661.4|44641.4|44662.8|44642.8|44661.4|44641.4|0
1641339300000|2022-01-04 23:35:00|44659.9|44639.9|44658.9|44638.9|44659.9|44639.9|44658.9|44638.9|0
1641339310000|2022-01-04 23:35:10|44661.4|44641.4|44662.4|44642.4|44663.9|44643.9|44661.4|44641.4|2
1641339320000|2022-01-04 23:35:20|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|0
1641339360000|2022-01-04 23:36:00|||||||||1
1641339410000|2022-01-04 23:36:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|4
1641339430000|2022-01-04 23:37:10|||||||||2
1641339440000|2022-01-04 23:37:20|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|4
1641339450000|2022-01-04 23:37:30|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|0
1641339480000|2022-01-04 23:38:00|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|0
1641339510000|2022-01-04 23:38:30|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|1
1641339530000|2022-01-04 23:38:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1641339540000|2022-01-04 23:39:00|44667.8|44647.8|44667.4|44647.4|44668.9|44648.9|44666.4|44646.4|0
1641339550000|2022-01-04 23:39:10|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1641339560000|2022-01-04 23:39:20|||||||||2
1641339600000|2022-01-04 23:40:00|||||||||1
1641339610000|2022-01-04 23:40:10|44667.8|44647.8|44668.9|44648.9|44668.9|44648.9|44667.8|44647.8|0
1641339700000|2022-01-04 23:41:40|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1641339710000|2022-01-04 23:41:50|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|0
1641339720000|2022-01-04 23:42:00|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|0
1641339730000|2022-01-04 23:42:10|44666.4|44646.4|44668.9|44648.9|44668.9|44648.9|44666.4|44646.4|3
1641339740000|2022-01-04 23:42:20|44667.4|44647.4|44667.4|44647.4|44668.9|44648.9|44666.4|44646.4|0
1641339750000|2022-01-04 23:42:30|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1641339790000|2022-01-04 23:43:10|44667.8|44647.8|44668.9|44648.9|44668.9|44648.9|44666.4|44646.4|0
1641339800000|2022-01-04 23:43:20|44666.4|44646.4|44664.9|44644.9|44666.4|44646.4|44664.9|44644.9|0
1641339820000|2022-01-04 23:43:40|44663.9|44643.9|44662.4|44642.4|44663.9|44643.9|44662.4|44642.4|1
1641339830000|2022-01-04 23:43:50|44662.8|44642.8|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|0
1641339840000|2022-01-04 23:44:00|44665.3|44645.3|44666.4|44646.4|44667.8|44647.8|44665.3|44645.3|2
1641339850000|2022-01-04 23:44:10|44666.8|44646.8|44666.8|44646.8|44667.8|44647.8|44665.3|44645.3|0
1641339860000|2022-01-04 23:44:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|1
1641339940000|2022-01-04 23:45:40|44665.3|44645.3|44666.4|44646.4|44667.8|44647.8|44665.3|44645.3|1
1641339950000|2022-01-04 23:45:50|44663.9|44643.9|44663.9|44643.9|44665.3|44645.3|44663.9|44643.9|0
1641339960000|2022-01-04 23:46:00|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|0
1641339970000|2022-01-04 23:46:10|44661.4|44641.4|44657.8|44637.8|44662.8|44642.8|44657.8|44637.8|0
1641339990000|2022-01-04 23:46:30|44656.4|44636.4|44657.8|44637.8|44657.8|44637.8|44656.4|44636.4|0
1641340000000|2022-01-04 23:46:40|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|44656.4|44636.4|0
1641340020000|2022-01-04 23:47:00|44654.9|44634.9|44651.4|44631.4|44656.4|44636.4|44651.4|44631.4|2
1641340030000|2022-01-04 23:47:10|44649.9|44629.9|44647.4|44627.4|44649.9|44629.9|44647.4|44627.4|2
1641340040000|2022-01-04 23:47:20|44649.9|44629.9|44651.4|44631.4|44651.4|44631.4|44647.4|44627.4|1
1641340060000|2022-01-04 23:47:40|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|0
1641340070000|2022-01-04 23:47:50|44651.4|44631.4|44651.4|44631.4|44653.9|44633.9|44651.4|44631.4|1
1641340080000|2022-01-04 23:48:00|44652.8|44632.8|44653.9|44633.9|44653.9|44633.9|44652.8|44632.8|0
1641340090000|2022-01-04 23:48:10|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|0
1641340100000|2022-01-04 23:48:20|44649.9|44629.9|44649.9|44629.9|44651.4|44631.4|44649.9|44629.9|0
1641340140000|2022-01-04 23:49:00|44651.4|44631.4|44653.9|44633.9|44653.9|44633.9|44651.4|44631.4|2
1641340160000|2022-01-04 23:49:20|44651.4|44631.4|44649.9|44629.9|44651.4|44631.4|44649.9|44629.9|1
1641340170000|2022-01-04 23:49:30|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|0
1641340180000|2022-01-04 23:49:40|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|0
1641340190000|2022-01-04 23:49:50|44648.9|44628.9|44650.3|44630.3|44650.3|44630.3|44648.9|44628.9|0
1641340210000|2022-01-04 23:50:10|44648.9|44628.9|44650.3|44630.3|44650.3|44630.3|44648.9|44628.9|0
1641340230000|2022-01-04 23:50:30|44651.8|44631.8|44651.8|44631.8|44651.8|44631.8|44651.8|44631.8|0
1641340240000|2022-01-04 23:50:40|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|0
1641340250000|2022-01-04 23:50:50|44651.4|44631.4|44650.3|44630.3|44651.4|44631.4|44650.3|44630.3|0
1641340270000|2022-01-04 23:51:10|44651.8|44631.8|44650.3|44630.3|44652.8|44632.8|44650.3|44630.3|0
1641340320000|2022-01-04 23:52:00|44651.8|44631.8|44652.8|44632.8|44652.8|44632.8|44651.8|44631.8|4
1641340350000|2022-01-04 23:52:30|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|0
1641340440000|2022-01-04 23:54:00|44654.3|44634.3|44652.8|44632.8|44654.3|44634.3|44652.8|44632.8|1
1641340480000|2022-01-04 23:54:40|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|44653.9|44633.9|1
1641340490000|2022-01-04 23:54:50|||||||||3
1641340520000|2022-01-04 23:55:20|44651.4|44631.4|44653.9|44633.9|44653.9|44633.9|44651.4|44631.4|0
1641340530000|2022-01-04 23:55:30|44651.4|44631.4|44650.3|44630.3|44651.4|44631.4|44650.3|44630.3|5
1641340540000|2022-01-04 23:55:40|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|0
1641340570000|2022-01-04 23:56:10|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|1
1641340590000|2022-01-04 23:56:30|44650.3|44630.3|44651.4|44631.4|44651.4|44631.4|44650.3|44630.3|0
1641340610000|2022-01-04 23:56:50|44649.9|44629.9|44648.9|44628.9|44649.9|44629.9|44648.9|44628.9|1
1641340680000|2022-01-04 23:58:00|44647.8|44627.8|44648.9|44628.9|44648.9|44628.9|44647.8|44627.8|0
1641340710000|2022-01-04 23:58:30|44650.3|44630.3|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|2
1641340720000|2022-01-04 23:58:40|44651.4|44631.4|44650.3|44630.3|44651.4|44631.4|44650.3|44630.3|0
1641340730000|2022-01-04 23:58:50|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|0
1641340740000|2022-01-04 23:59:00|||||||||1
1641340760000|2022-01-04 23:59:20|44650.3|44630.3|44648.9|44628.9|44651.4|44631.4|44648.9|44628.9|0
1641340790000|2022-01-04 23:59:50|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|0
1641340810000|2022-01-05 00:00:10|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|44648.9|44628.9|0
1641340820000|2022-01-05 00:00:20|44651.4|44631.4|44646.4|44626.4|44651.4|44631.4|44646.4|44626.4|7
1641340830000|2022-01-05 00:00:30|||||||||1
1641340840000|2022-01-05 00:00:40|44645.3|44625.3|44646.4|44626.4|44646.4|44626.4|44645.3|44625.3|0
1641340850000|2022-01-05 00:00:50|||||||||3
1641340860000|2022-01-05 00:01:00|||||||||1
1641340870000|2022-01-05 00:01:10|44644.9|44624.9|44643.9|44623.9|44644.9|44624.9|44643.9|44623.9|5
1641340890000|2022-01-05 00:01:30|44645.3|44625.3|44645.3|44625.3|44646.4|44626.4|44643.9|44623.9|2
1641340900000|2022-01-05 00:01:40|44643.9|44623.9|44641.4|44621.4|44645.3|44625.3|44641.4|44621.4|1
1641340920000|2022-01-05 00:02:00|44643.9|44623.9|44641.4|44621.4|44643.9|44623.9|44641.4|44621.4|0
1641340940000|2022-01-05 00:02:20|||||||||1
1641340950000|2022-01-05 00:02:30|44638.9|44618.9|44641.4|44621.4|44641.4|44621.4|44638.9|44618.9|0
1641340980000|2022-01-05 00:03:00|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|1
1641340990000|2022-01-05 00:03:10|||||||||1
1641341010000|2022-01-05 00:03:30|44641.4|44621.4|44643.9|44623.9|44643.9|44623.9|44641.4|44621.4|0
1641341020000|2022-01-05 00:03:40|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|1
1641341030000|2022-01-05 00:03:50|44639.9|44619.9|44638.9|44618.9|44639.9|44619.9|44638.9|44618.9|0
1641341040000|2022-01-05 00:04:00|||||||||1
1641341090000|2022-01-05 00:04:50|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44636.4|44616.4|1
1641341140000|2022-01-05 00:05:40|||||||||1
1641341160000|2022-01-05 00:06:00|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|3
1641341180000|2022-01-05 00:06:20|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|0
1641341210000|2022-01-05 00:06:50|||||||||1
1641341220000|2022-01-05 00:07:00|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|0
1641341230000|2022-01-05 00:07:10|||||||||1
1641341240000|2022-01-05 00:07:20|44637.4|44617.4|44636.4|44616.4|44637.4|44617.4|44636.4|44616.4|0
1641341260000|2022-01-05 00:07:40|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|1
1641341270000|2022-01-05 00:07:50|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|44638.9|44618.9|0
1641341320000|2022-01-05 00:08:40|44635.9|44615.9|44633.9|44613.9|44635.9|44615.9|44633.9|44613.9|3
1641341360000|2022-01-05 00:09:20|44636.4|44616.4|44633.9|44613.9|44636.4|44616.4|44633.9|44613.9|4
1641341370000|2022-01-05 00:09:30|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|0
1641341400000|2022-01-05 00:10:00|44633.9|44613.9|44636.4|44616.4|44636.4|44616.4|44633.9|44613.9|5
1641341410000|2022-01-05 00:10:10|||||||||2
1641341440000|2022-01-05 00:10:40|44633.9|44613.9|44633.9|44613.9|44633.9|44613.9|44633.9|44613.9|3
1641341460000|2022-01-05 00:11:00|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|44636.4|44616.4|0
1641341480000|2022-01-05 00:11:20|44637.8|44617.8|44636.4|44616.4|44637.8|44617.8|44636.4|44616.4|0
1641341490000|2022-01-05 00:11:30|44637.8|44617.8|44638.9|44618.9|44638.9|44618.9|44637.8|44617.8|0
1641341500000|2022-01-05 00:11:40|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|0
1641341520000|2022-01-05 00:12:00|||||||||1
1641341620000|2022-01-05 00:13:40|44636.3|44616.3|44636.3|44616.3|44638.8|44618.8|44636.3|44616.3|0
1641341690000|2022-01-05 00:14:50|44634.9|44614.9|44633.8|44613.8|44636.3|44616.3|44633.8|44613.8|0
1641341700000|2022-01-05 00:15:00|44636.3|44616.3|44633.8|44613.8|44636.3|44616.3|44633.8|44613.8|0
1641341710000|2022-01-05 00:15:10|44632.8|44612.8|44633.8|44613.8|44633.8|44613.8|44631.3|44611.3|2
1641341720000|2022-01-05 00:15:20|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|0
1641341730000|2022-01-05 00:15:30|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44631.3|44611.3|0
1641341790000|2022-01-05 00:16:30|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|2
1641341810000|2022-01-05 00:16:50|44629.9|44609.9|44631.3|44611.3|44631.3|44611.3|44629.9|44609.9|1
1641341820000|2022-01-05 00:17:00|44628.8|44608.8|44628.8|44608.8|44631.3|44611.3|44628.8|44608.8|0
1641341830000|2022-01-05 00:17:10|44629.9|44609.9|44631.3|44611.3|44631.3|44611.3|44629.9|44609.9|1
1641341840000|2022-01-05 00:17:20|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|5
1641341860000|2022-01-05 00:17:40|44636.3|44616.3|44638.8|44618.8|44638.8|44618.8|44636.3|44616.3|3
1641341870000|2022-01-05 00:17:50|||||||||2
1641341880000|2022-01-05 00:18:00|44637.4|44617.4|44633.8|44613.8|44637.4|44617.4|44633.8|44613.8|0
1641341900000|2022-01-05 00:18:20|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|1
1641341910000|2022-01-05 00:18:30|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|0
1641341950000|2022-01-05 00:19:10|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|1
1641341960000|2022-01-05 00:19:20|||||||||1
1641342010000|2022-01-05 00:20:10|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|44628.8|44608.8|7
1641342020000|2022-01-05 00:20:20|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|1
1641342030000|2022-01-05 00:20:30|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|0
1641342040000|2022-01-05 00:20:40|44625.3|44605.3|44623.8|44603.8|44625.3|44605.3|44623.8|44603.8|0
1641342050000|2022-01-05 00:20:50|44626.3|44606.3|44628.8|44608.8|44628.8|44608.8|44626.3|44606.3|1
1641342060000|2022-01-05 00:21:00|44627.4|44607.4|44628.8|44608.8|44628.8|44608.8|44626.3|44606.3|0
1641342080000|2022-01-05 00:21:20|44627.4|44607.4|44626.3|44606.3|44627.4|44607.4|44626.3|44606.3|0
1641342090000|2022-01-05 00:21:30|44628.8|44608.8|44625.3|44605.3|44628.8|44608.8|44625.3|44605.3|0
1641342100000|2022-01-05 00:21:40|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|0
1641342120000|2022-01-05 00:22:00|44627.8|44607.8|44628.8|44608.8|44628.8|44608.8|44627.8|44607.8|0
1641342130000|2022-01-05 00:22:10|44631.3|44611.3|44633.8|44613.8|44633.8|44613.8|44631.3|44611.3|5
1641342170000|2022-01-05 00:22:50|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|0
1641342180000|2022-01-05 00:23:00|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|44633.8|44613.8|0
1641342190000|2022-01-05 00:23:10|||||||||2
1641342200000|2022-01-05 00:23:20|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|1
1641342240000|2022-01-05 00:24:00|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|0
1641342250000|2022-01-05 00:24:10|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|0
1641342260000|2022-01-05 00:24:20|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|0
1641342280000|2022-01-05 00:24:40|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|6
1641342300000|2022-01-05 00:25:00|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|0
1641342320000|2022-01-05 00:25:20|44640.3|44620.3|44636.3|44616.3|44640.3|44620.3|44636.3|44616.3|3
1641342350000|2022-01-05 00:25:50|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|0
1641342360000|2022-01-05 00:26:00|44633.8|44613.8|44635.3|44615.3|44635.3|44615.3|44633.8|44613.8|1
1641342370000|2022-01-05 00:26:10|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|0
1641342400000|2022-01-05 00:26:40|||||||||1
1641342440000|2022-01-05 00:27:20|||||||||1
1641342470000|2022-01-05 00:27:50|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|2
1641342530000|2022-01-05 00:28:50|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|0
1641342540000|2022-01-05 00:29:00|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|0
1641342570000|2022-01-05 00:29:30|||||||||1
1641342590000|2022-01-05 00:29:50|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|0
1641342600000|2022-01-05 00:30:00|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|3
1641342620000|2022-01-05 00:30:20|||||||||2
1641342640000|2022-01-05 00:30:40|44634.9|44614.9|44633.8|44613.8|44634.9|44614.9|44633.8|44613.8|3
1641342670000|2022-01-05 00:31:10|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|1
1641342680000|2022-01-05 00:31:20|44630.3|44610.3|44628.8|44608.8|44630.3|44610.3|44628.8|44608.8|3
1641342690000|2022-01-05 00:31:30|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|44626.3|44606.3|2
1641342700000|2022-01-05 00:31:40|||||||||1
1641342710000|2022-01-05 00:31:50|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|4
1641342730000|2022-01-05 00:32:10|44622.4|44602.4|44621.3|44601.3|44622.4|44602.4|44621.3|44601.3|0
1641342770000|2022-01-05 00:32:50|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|0
1641342790000|2022-01-05 00:33:10|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|6
1641342840000|2022-01-05 00:34:00|||||||||1
1641342870000|2022-01-05 00:34:30|||||||||4
1641342880000|2022-01-05 00:34:40|44619.9|44599.9|44616.3|44596.3|44619.9|44599.9|44616.3|44596.3|0
1641342890000|2022-01-05 00:34:50|44617.8|44597.8|44618.8|44598.8|44618.8|44598.8|44617.8|44597.8|0
1641342900000|2022-01-05 00:35:00|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|1
1641342920000|2022-01-05 00:35:20|||||||||2
1641342940000|2022-01-05 00:35:40|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|1
1641342950000|2022-01-05 00:35:50|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|0
1641342960000|2022-01-05 00:36:00|44616.3|44596.3|44616.3|44596.3|44616.3|44596.3|44616.3|44596.3|0
1641342980000|2022-01-05 00:36:20|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|7
1641342990000|2022-01-05 00:36:30|44612.4|44592.4|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|0
1641343000000|2022-01-05 00:36:40|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|5
1641343010000|2022-01-05 00:36:50|||||||||6
1641343020000|2022-01-05 00:37:00|44608.4|44588.4|44606.3|44586.3|44611.3|44591.3|44606.3|44586.3|3
1641343030000|2022-01-05 00:37:10|44607.8|44587.8|44608.8|44588.8|44608.8|44588.8|44607.8|44587.8|0
1641343040000|2022-01-05 00:37:20|44607.8|44587.8|44608.8|44588.8|44608.8|44588.8|44606.3|44586.3|2
1641343060000|2022-01-05 00:37:40|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|0
1641343080000|2022-01-05 00:38:00|44607.4|44587.4|44606.3|44586.3|44607.4|44587.4|44606.3|44586.3|2
1641343090000|2022-01-05 00:38:10|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|2
1641343100000|2022-01-05 00:38:20|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1641343110000|2022-01-05 00:38:30|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44601.3|44581.3|1
1641343120000|2022-01-05 00:38:40|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44601.3|44581.3|0
1641343130000|2022-01-05 00:38:50|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|44601.3|44581.3|2
1641343150000|2022-01-05 00:39:10|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1641343190000|2022-01-05 00:39:50|||||||||1
1641343200000|2022-01-05 00:40:00|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|1
1641343220000|2022-01-05 00:40:20|44606.8|44586.8|44607.8|44587.8|44607.8|44587.8|44606.8|44586.8|0
1641343230000|2022-01-05 00:40:30|||||||||1
1641343240000|2022-01-05 00:40:40|||||||||1
1641343260000|2022-01-05 00:41:00|||||||||2
1641343270000|2022-01-05 00:41:10|||||||||1
1641343300000|2022-01-05 00:41:40|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|2
1641343310000|2022-01-05 00:41:50|44626.3|44606.3|44630.3|44610.3|44630.3|44610.3|44626.3|44606.3|8
1641343320000|2022-01-05 00:42:00|44628.8|44608.8|44626.3|44606.3|44628.8|44608.8|44626.3|44606.3|0
1641343330000|2022-01-05 00:42:10|44628.8|44608.8|44631.3|44611.3|44631.3|44611.3|44628.8|44608.8|0
1641343380000|2022-01-05 00:43:00|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|6
1641343390000|2022-01-05 00:43:10|44633.8|44613.8|44634.9|44614.9|44634.9|44614.9|44633.8|44613.8|0
1641343410000|2022-01-05 00:43:30|||||||||4
1641343420000|2022-01-05 00:43:40|44633.8|44613.8|44636.3|44616.3|44636.3|44616.3|44633.8|44613.8|4
1641343450000|2022-01-05 00:44:10|44637.8|44617.8|44636.3|44616.3|44637.8|44617.8|44636.3|44616.3|0
1641343460000|2022-01-05 00:44:20|44634.9|44614.9|44635.3|44615.3|44635.3|44615.3|44634.9|44614.9|0
1641343470000|2022-01-05 00:44:30|44636.3|44616.3|44636.3|44616.3|44638.8|44618.8|44636.3|44616.3|1
1641343480000|2022-01-05 00:44:40|44637.8|44617.8|44638.8|44618.8|44638.8|44618.8|44636.3|44616.3|0
1641343490000|2022-01-05 00:44:50|44637.4|44617.4|44637.8|44617.8|44637.8|44617.8|44636.3|44616.3|0
1641343500000|2022-01-05 00:45:00|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44636.3|44616.3|0
1641343530000|2022-01-05 00:45:30|||||||||1
1641343560000|2022-01-05 00:46:00|||||||||1
1641343570000|2022-01-05 00:46:10|44637.8|44617.8|44638.8|44618.8|44638.8|44618.8|44636.3|44616.3|2
1641343580000|2022-01-05 00:46:20|||||||||2
1641343720000|2022-01-05 00:48:40|44639.9|44619.9|44638.8|44618.8|44639.9|44619.9|44638.8|44618.8|2
1641343840000|2022-01-05 00:50:40|44639.9|44619.9|44638.8|44618.8|44639.9|44619.9|44638.8|44618.8|4
1641343860000|2022-01-05 00:51:00|44640.3|44620.3|44638.8|44618.8|44640.3|44620.3|44638.8|44618.8|1
1641343870000|2022-01-05 00:51:10|44639.9|44619.9|44643.8|44623.8|44645.3|44625.3|44639.9|44619.9|11
1641343880000|2022-01-05 00:51:20|44647.4|44627.4|44646.3|44626.3|44647.4|44627.4|44643.8|44623.8|0
1641343890000|2022-01-05 00:51:30|44644.9|44624.9|44643.8|44623.8|44645.3|44625.3|44643.8|44623.8|1
1641343920000|2022-01-05 00:52:00|||||||||1
1641343930000|2022-01-05 00:52:10|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|1
1641343940000|2022-01-05 00:52:20|44637.4|44617.4|44633.8|44613.8|44637.4|44617.4|44633.8|44613.8|0
1641343960000|2022-01-05 00:52:40|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|0
1641343980000|2022-01-05 00:53:00|||||||||3
1641343990000|2022-01-05 00:53:10|||||||||1
1641344020000|2022-01-05 00:53:40|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|2
1641344070000|2022-01-05 00:54:30|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|0
1641344080000|2022-01-05 00:54:40|||||||||1
1641344090000|2022-01-05 00:54:50|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|1
1641344100000|2022-01-05 00:55:00|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|1
1641344120000|2022-01-05 00:55:20|44638.8|44618.8|44641.3|44621.3|44641.3|44621.3|44638.8|44618.8|0
1641344140000|2022-01-05 00:55:40|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|0
1641344160000|2022-01-05 00:56:00|44641.3|44621.3|44646.3|44626.3|44646.3|44626.3|44641.3|44621.3|5
1641344170000|2022-01-05 00:56:10|44644.9|44624.9|44646.3|44626.3|44646.3|44626.3|44643.8|44623.8|0
1641344180000|2022-01-05 00:56:20|44644.9|44624.9|44643.8|44623.8|44644.9|44624.9|44643.8|44623.8|0
1641344190000|2022-01-05 00:56:30|44646.3|44626.3|44644.9|44624.9|44646.3|44626.3|44644.9|44624.9|0
1641344200000|2022-01-05 00:56:40|44645.3|44625.3|44643.8|44623.8|44646.3|44626.3|44643.8|44623.8|3
1641344220000|2022-01-05 00:57:00|||||||||2
1641344230000|2022-01-05 00:57:10|44639.9|44619.9|44636.3|44616.3|44639.9|44619.9|44635.3|44615.3|3
1641344250000|2022-01-05 00:57:30|44633.8|44613.8|44633.8|44613.8|44636.3|44616.3|44633.8|44613.8|0
1641344280000|2022-01-05 00:58:00|||||||||1
1641344310000|2022-01-05 00:58:30|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|1
1641344320000|2022-01-05 00:58:40|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|3
1641344330000|2022-01-05 00:58:50|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|2
1641344380000|2022-01-05 00:59:40|||||||||1
1641344390000|2022-01-05 00:59:50|44640.3|44620.3|44641.3|44621.3|44641.3|44621.3|44640.3|44620.3|0
1641344400000|2022-01-05 01:00:00|44637.8|44617.8|44646.3|44626.3|44663.8|44643.8|44637.8|44617.8|42
1641344410000|2022-01-05 01:00:10|44648.8|44628.8|44641.3|44621.3|44656.3|44636.3|44641.3|44621.3|11
1641344420000|2022-01-05 01:00:20|44638.8|44618.8|44633.8|44613.8|44639.9|44619.9|44631.3|44611.3|14
1641344430000|2022-01-05 01:00:30|44635.3|44615.3|44622.8|44602.8|44636.3|44616.3|44618.8|44598.8|14
1641344440000|2022-01-05 01:00:40|44623.8|44603.8|44603.8|44583.8|44623.8|44603.8|44603.8|44583.8|24
1641344450000|2022-01-05 01:00:50|44601.3|44581.3|44596.3|44576.3|44603.8|44583.8|44596.3|44576.3|10
1641344460000|2022-01-05 01:01:00|44597.8|44577.8|44586.3|44566.3|44600.3|44580.3|44581.3|44561.3|35
1641344470000|2022-01-05 01:01:10|44588.8|44568.8|44593.8|44573.8|44601.3|44581.3|44584.9|44564.9|23
1641344480000|2022-01-05 01:01:20|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|4
1641344490000|2022-01-05 01:01:30|44591.3|44571.3|44586.3|44566.3|44591.3|44571.3|44584.9|44564.9|5
1641344500000|2022-01-05 01:01:40|44587.4|44567.4|44578.8|44558.8|44588.8|44568.8|44578.8|44558.8|8
1641344510000|2022-01-05 01:01:50|44580.3|44560.3|44596.3|44576.3|44598.8|44578.8|44580.3|44560.3|16
1641344520000|2022-01-05 01:02:00|44597.8|44577.8|44598.8|44578.8|44606.3|44586.3|44596.3|44576.3|14
1641344530000|2022-01-05 01:02:10|44597.4|44577.4|44602.4|44582.4|44602.4|44582.4|44596.3|44576.3|10
1641344540000|2022-01-05 01:02:20|44603.8|44583.8|44601.3|44581.3|44603.8|44583.8|44601.3|44581.3|4
1641344550000|2022-01-05 01:02:30|44602.8|44582.8|44601.3|44581.3|44603.8|44583.8|44601.3|44581.3|9
1641344560000|2022-01-05 01:02:40|44599.9|44579.9|44588.8|44568.8|44599.9|44579.9|44588.8|44568.8|9
1641344570000|2022-01-05 01:02:50|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|9
1641344580000|2022-01-05 01:03:00|44592.8|44572.8|44591.3|44571.3|44592.8|44572.8|44586.3|44566.3|19
1641344590000|2022-01-05 01:03:10|44592.8|44572.8|44591.3|44571.3|44592.8|44572.8|44591.3|44571.3|5
1641344600000|2022-01-05 01:03:20|44592.4|44572.4|44593.8|44573.8|44593.8|44573.8|44592.4|44572.4|3
1641344610000|2022-01-05 01:03:30|44595.3|44575.3|44588.8|44568.8|44595.3|44575.3|44588.8|44568.8|7
1641344620000|2022-01-05 01:03:40|44587.4|44567.4|44591.3|44571.3|44591.3|44571.3|44586.3|44566.3|10
1641344630000|2022-01-05 01:03:50|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|0
1641344640000|2022-01-05 01:04:00|44596.3|44576.3|44591.3|44571.3|44596.3|44576.3|44588.8|44568.8|9
1641344650000|2022-01-05 01:04:10|44582.4|44562.4|44583.8|44563.8|44583.8|44563.8|44581.3|44561.3|7
1641344660000|2022-01-05 01:04:20|44582.4|44562.4|44583.8|44563.8|44583.8|44563.8|44576.3|44556.3|5
1641344670000|2022-01-05 01:04:30|44582.4|44562.4|44583.8|44563.8|44583.8|44563.8|44582.4|44562.4|6
1641344680000|2022-01-05 01:04:40|44585.3|44565.3|44591.3|44571.3|44593.8|44573.8|44585.3|44565.3|3
1641344690000|2022-01-05 01:04:50|44588.4|44568.4|44581.3|44561.3|44588.4|44568.4|44581.3|44561.3|3
1641344700000|2022-01-05 01:05:00|44579.3|44559.3|44582.8|44562.8|44582.8|44562.8|44576.3|44556.3|8
1641344710000|2022-01-05 01:05:10|44584.3|44564.3|44600.3|44580.3|44600.3|44580.3|44584.3|44564.3|12
1641344720000|2022-01-05 01:05:20|44601.3|44581.3|44609.9|44589.9|44609.9|44589.9|44601.3|44581.3|9
1641344730000|2022-01-05 01:05:30|44611.3|44591.3|44603.8|44583.8|44611.3|44591.3|44603.8|44583.8|3
1641344740000|2022-01-05 01:05:40|44598.8|44578.8|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|7
1641344750000|2022-01-05 01:05:50|44598.8|44578.8|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|0
1641344760000|2022-01-05 01:06:00|44598.8|44578.8|44601.3|44581.3|44603.8|44583.8|44598.8|44578.8|4
1641344770000|2022-01-05 01:06:10|44602.8|44582.8|44596.3|44576.3|44603.8|44583.8|44596.3|44576.3|4
1641344780000|2022-01-05 01:06:20|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|44591.3|44571.3|1
1641344790000|2022-01-05 01:06:30|44588.8|44568.8|44590.3|44570.3|44590.3|44570.3|44586.3|44566.3|17
1641344800000|2022-01-05 01:06:40|44591.3|44571.3|44578.8|44558.8|44591.3|44571.3|44574.9|44554.9|16
1641344810000|2022-01-05 01:06:50|44586.3|44566.3|44588.8|44568.8|44588.8|44568.8|44586.3|44566.3|9
1641344820000|2022-01-05 01:07:00|44587.4|44567.4|44586.3|44566.3|44587.4|44567.4|44586.3|44566.3|11
1641344840000|2022-01-05 01:07:20|44588.8|44568.8|44596.3|44576.3|44596.3|44576.3|44588.8|44568.8|5
1641344850000|2022-01-05 01:07:30|44595.3|44575.3|44591.3|44571.3|44595.3|44575.3|44591.3|44571.3|4
1641344860000|2022-01-05 01:07:40|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|2
1641344870000|2022-01-05 01:07:50|44579.9|44559.9|44578.8|44558.8|44579.9|44559.9|44576.3|44556.3|2
1641344880000|2022-01-05 01:08:00|||||||||2
1641344890000|2022-01-05 01:08:10|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|2
1641344900000|2022-01-05 01:08:20|44573.8|44553.8|44573.8|44553.8|44573.8|44553.8|44573.8|44553.8|3
1641344910000|2022-01-05 01:08:30|44576.3|44556.3|44578.8|44558.8|44578.8|44558.8|44576.3|44556.3|4
1641344930000|2022-01-05 01:08:50|||||||||2
1641344940000|2022-01-05 01:09:00|44581.3|44561.3|44579.9|44559.9|44581.3|44561.3|44579.9|44559.9|17
1641344950000|2022-01-05 01:09:10|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|4
1641344960000|2022-01-05 01:09:20|44581.3|44561.3|44583.8|44563.8|44583.8|44563.8|44581.3|44561.3|4
1641344990000|2022-01-05 01:09:50|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|2
1641345000000|2022-01-05 01:10:00|44583.8|44563.8|44583.8|44563.8|44587.8|44567.8|44583.8|44563.8|8
1641345010000|2022-01-05 01:10:10|44582.4|44562.4|44578.8|44558.8|44582.4|44562.4|44578.8|44558.8|3
1641345020000|2022-01-05 01:10:20|||||||||3
1641345030000|2022-01-05 01:10:30|44577.4|44557.4|44578.8|44558.8|44578.8|44558.8|44576.3|44556.3|1
1641345040000|2022-01-05 01:10:40|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|7
1641345050000|2022-01-05 01:10:50|44572.8|44552.8|44569.9|44549.9|44572.8|44552.8|44568.8|44548.8|6
1641345060000|2022-01-05 01:11:00|44576.3|44556.3|44581.3|44561.3|44581.3|44561.3|44576.3|44556.3|8
1641345070000|2022-01-05 01:11:10|44579.9|44559.9|44578.8|44558.8|44579.9|44559.9|44578.8|44558.8|5
1641345080000|2022-01-05 01:11:20|44573.8|44553.8|44561.3|44541.3|44573.8|44553.8|44558.8|44538.8|15
1641345090000|2022-01-05 01:11:30|44560.3|44540.3|44558.8|44538.8|44560.3|44540.3|44556.3|44536.3|9
1641345100000|2022-01-05 01:11:40|44561.3|44541.3|44561.3|44541.3|44561.3|44541.3|44558.8|44538.8|1
1641345110000|2022-01-05 01:11:50|||||||||3
1641345120000|2022-01-05 01:12:00|44564.9|44544.9|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|14
1641345140000|2022-01-05 01:12:20|44566.3|44546.3|44568.8|44548.8|44568.8|44548.8|44566.3|44546.3|6
1641345150000|2022-01-05 01:12:30|44571.3|44551.3|44573.8|44553.8|44573.8|44553.8|44571.3|44551.3|1
1641345160000|2022-01-05 01:12:40|44575.3|44555.3|44576.3|44556.3|44576.3|44556.3|44575.3|44555.3|2
1641345170000|2022-01-05 01:12:50|44578.8|44558.8|44573.8|44553.8|44578.8|44558.8|44573.8|44553.8|4
1641345180000|2022-01-05 01:13:00|44575.3|44555.3|44583.8|44563.8|44583.8|44563.8|44575.3|44555.3|6
1641345190000|2022-01-05 01:13:10|44585.3|44565.3|44590.3|44570.3|44590.3|44570.3|44585.3|44565.3|12
1641345200000|2022-01-05 01:13:20|44591.8|44571.8|44591.3|44571.3|44591.8|44571.8|44590.3|44570.3|0
1641345210000|2022-01-05 01:13:30|44593.8|44573.8|44593.8|44573.8|44595.3|44575.3|44593.8|44573.8|2
1641345220000|2022-01-05 01:13:40|44595.3|44575.3|44603.2|44583.2|44603.2|44583.2|44595.3|44575.3|11
1641345230000|2022-01-05 01:13:50|44606.8|44586.8|44605.3|44585.3|44609.3|44589.3|44605.3|44585.3|7
1641345240000|2022-01-05 01:14:00|44606.8|44586.8|44611.3|44591.3|44611.3|44591.3|44605.3|44585.3|4
1641345250000|2022-01-05 01:14:10|44613.8|44593.8|44610.3|44590.3|44616.3|44596.3|44610.3|44590.3|7
1641345270000|2022-01-05 01:14:30|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44607.4|44587.4|1
1641345280000|2022-01-05 01:14:40|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|44607.8|44587.8|5
1641345290000|2022-01-05 01:14:50|44608.8|44588.8|44610.3|44590.3|44611.3|44591.3|44608.8|44588.8|1
1641345300000|2022-01-05 01:15:00|44608.8|44588.8|44607.8|44587.8|44610.3|44590.3|44607.8|44587.8|4
1641345310000|2022-01-05 01:15:10|44605.3|44585.3|44600.3|44580.3|44605.3|44585.3|44600.3|44580.3|3
1641345320000|2022-01-05 01:15:20|44599.3|44579.3|44597.8|44577.8|44599.3|44579.3|44597.8|44577.8|3
1641345330000|2022-01-05 01:15:30|44595.3|44575.3|44596.8|44576.8|44596.8|44576.8|44595.3|44575.3|6
1641345340000|2022-01-05 01:15:40|44597.8|44577.8|44614.3|44594.3|44614.3|44594.3|44597.8|44577.8|13
1641345350000|2022-01-05 01:15:50|44611.8|44591.8|44611.8|44591.8|44614.3|44594.3|44611.8|44591.8|5
1641345360000|2022-01-05 01:16:00|44613.2|44593.2|44614.3|44594.3|44614.3|44594.3|44611.8|44591.8|1
1641345380000|2022-01-05 01:16:20|44611.8|44591.8|44610.7|44590.7|44614.3|44594.3|44610.7|44590.7|4
1641345390000|2022-01-05 01:16:30|44611.8|44591.8|44613.2|44593.2|44613.2|44593.2|44610.7|44590.7|6
1641345400000|2022-01-05 01:16:40|44614.7|44594.7|44616.8|44596.8|44616.8|44596.8|44613.2|44593.2|6
1641345410000|2022-01-05 01:16:50|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|5
1641345420000|2022-01-05 01:17:00|44621.8|44601.8|44626.8|44606.8|44626.8|44606.8|44620.7|44600.7|15
1641345430000|2022-01-05 01:17:10|44629.3|44609.3|44641.8|44621.8|44641.8|44621.8|44626.8|44606.8|22
1641345440000|2022-01-05 01:17:20|44639.3|44619.3|44639.3|44619.3|44639.3|44619.3|44639.3|44619.3|1
1641345450000|2022-01-05 01:17:30|44634.3|44614.3|44631.8|44611.8|44634.3|44614.3|44631.8|44611.8|2
1641345460000|2022-01-05 01:17:40|44629.3|44609.3|44629.3|44609.3|44629.3|44609.3|44629.3|44609.3|5
1641345470000|2022-01-05 01:17:50|44626.8|44606.8|44621.8|44601.8|44626.8|44606.8|44621.8|44601.8|4
1641345480000|2022-01-05 01:18:00|44624.3|44604.3|44619.3|44599.3|44624.3|44604.3|44619.3|44599.3|4
1641345490000|2022-01-05 01:18:10|44615.3|44595.3|44618.2|44598.2|44619.3|44599.3|44613.8|44593.8|3
1641345500000|2022-01-05 01:18:20|44619.3|44599.3|44619.3|44599.3|44619.3|44599.3|44617.8|44597.8|0
1641345510000|2022-01-05 01:18:30|44616.8|44596.8|44621.8|44601.8|44621.8|44601.8|44616.8|44596.8|3
1641345520000|2022-01-05 01:18:40|44624.3|44604.3|44617.8|44597.8|44624.3|44604.3|44617.8|44597.8|3
1641345530000|2022-01-05 01:18:50|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44614.3|44594.3|1
1641345540000|2022-01-05 01:19:00|44619.3|44599.3|44629.3|44609.3|44631.8|44611.8|44619.3|44599.3|14
1641345550000|2022-01-05 01:19:10|44628.2|44608.2|44624.3|44604.3|44628.2|44608.2|44624.3|44604.3|3
1641345560000|2022-01-05 01:19:20|44626.8|44606.8|44605.9|44585.9|44626.8|44606.8|44605.9|44585.9|7
1641345570000|2022-01-05 01:19:30|44603.4|44583.4|44599.3|44579.3|44603.4|44583.4|44597.8|44577.8|3
1641345580000|2022-01-05 01:19:40|44601.8|44581.8|44601.8|44581.8|44601.8|44581.8|44601.8|44581.8|0
1641345610000|2022-01-05 01:20:10|44599.3|44579.3|44601.8|44581.8|44601.8|44581.8|44599.3|44579.3|4
1641345620000|2022-01-05 01:20:20|44599.3|44579.3|44599.3|44579.3|44601.8|44581.8|44599.3|44579.3|2
1641345630000|2022-01-05 01:20:30|||||||||2
1641345640000|2022-01-05 01:20:40|44597.8|44577.8|44601.8|44581.8|44601.8|44581.8|44597.8|44577.8|4
1641345650000|2022-01-05 01:20:50|44603.2|44583.2|44601.8|44581.8|44603.2|44583.2|44601.8|44581.8|0
1641345660000|2022-01-05 01:21:00|44604.3|44584.3|44604.3|44584.3|44604.3|44584.3|44604.3|44584.3|3
1641345670000|2022-01-05 01:21:10|44605.7|44585.7|44604.3|44584.3|44605.7|44585.7|44604.3|44584.3|1
1641345680000|2022-01-05 01:21:20|44606.8|44586.8|44604.3|44584.3|44606.8|44586.8|44604.3|44584.3|4
1641345690000|2022-01-05 01:21:30|44605.7|44585.7|44604.3|44584.3|44605.7|44585.7|44604.3|44584.3|1
1641345700000|2022-01-05 01:21:40|44602.8|44582.8|44601.8|44581.8|44602.8|44582.8|44601.8|44581.8|0
1641345710000|2022-01-05 01:21:50|44606.8|44586.8|44606.8|44586.8|44606.8|44586.8|44606.8|44586.8|1
1641345730000|2022-01-05 01:22:10|44608.2|44588.2|44616.8|44596.8|44619.3|44599.3|44608.2|44588.2|13
1641345740000|2022-01-05 01:22:20|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|44614.3|44594.3|9
1641345750000|2022-01-05 01:22:30|||||||||2
1641345770000|2022-01-05 01:22:50|44613.2|44593.2|44612.8|44592.8|44613.2|44593.2|44610.3|44590.3|3
1641345790000|2022-01-05 01:23:10|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|2
1641345800000|2022-01-05 01:23:20|44613.2|44593.2|44616.8|44596.8|44616.8|44596.8|44613.2|44593.2|4
1641345810000|2022-01-05 01:23:30|44613.2|44593.2|44611.8|44591.8|44613.2|44593.2|44611.8|44591.8|3
1641345830000|2022-01-05 01:23:50|44613.2|44593.2|44613.2|44593.2|44613.2|44593.2|44613.2|44593.2|2
1641345840000|2022-01-05 01:24:00|44614.3|44594.3|44607.8|44587.8|44614.3|44594.3|44607.8|44587.8|3
1641345850000|2022-01-05 01:24:10|44609.3|44589.3|44604.3|44584.3|44609.3|44589.3|44604.3|44584.3|4
1641345860000|2022-01-05 01:24:20|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|3
1641345870000|2022-01-05 01:24:30|44599.3|44579.3|44594.3|44574.3|44599.3|44579.3|44594.3|44574.3|4
1641345880000|2022-01-05 01:24:40|44595.3|44575.3|44594.3|44574.3|44596.8|44576.8|44594.3|44574.3|5
1641345890000|2022-01-05 01:24:50|44591.8|44571.8|44594.3|44574.3|44594.3|44574.3|44591.8|44571.8|0
1641345900000|2022-01-05 01:25:00|44595.3|44575.3|44594.3|44574.3|44601.8|44581.8|44594.3|44574.3|8
1641345910000|2022-01-05 01:25:10|44591.8|44571.8|44587.2|44567.2|44591.8|44571.8|44587.2|44567.2|4
1641345920000|2022-01-05 01:25:20|44585.7|44565.7|44586.8|44566.8|44586.8|44566.8|44585.3|44565.3|2
1641345930000|2022-01-05 01:25:30|44585.7|44565.7|44581.8|44561.8|44585.7|44565.7|44581.8|44561.8|7
1641345940000|2022-01-05 01:25:40|44579.3|44559.3|44579.3|44559.3|44579.3|44559.3|44579.3|44559.3|2
1641345950000|2022-01-05 01:25:50|44576.8|44556.8|44571.8|44551.8|44576.8|44556.8|44571.8|44551.8|6
1641345960000|2022-01-05 01:26:00|44570.3|44550.3|44566.8|44546.8|44570.3|44550.3|44566.8|44546.8|6
1641345970000|2022-01-05 01:26:10|44564.3|44544.3|44561.8|44541.8|44564.3|44544.3|44561.8|44541.8|3
1641345980000|2022-01-05 01:26:20|44560.7|44540.7|44559.3|44539.3|44561.8|44541.8|44558.2|44538.2|14
1641345990000|2022-01-05 01:26:30|44561.8|44541.8|44564.3|44544.3|44564.3|44544.3|44559.3|44539.3|5
1641346000000|2022-01-05 01:26:40|44562.8|44542.8|44554.3|44534.3|44562.8|44542.8|44549.3|44529.3|21
1641346010000|2022-01-05 01:26:50|44553.2|44533.2|44554.3|44534.3|44554.3|44534.3|44553.2|44533.2|5
1641346020000|2022-01-05 01:27:00|44556.8|44536.8|44555.7|44535.7|44556.8|44536.8|44551.8|44531.8|8
1641346030000|2022-01-05 01:27:10|44556.8|44536.8|44554.3|44534.3|44556.8|44536.8|44551.8|44531.8|4
1641346040000|2022-01-05 01:27:20|44555.7|44535.7|44550.7|44530.7|44556.8|44536.8|44549.3|44529.3|4
1641346050000|2022-01-05 01:27:30|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44550.7|44530.7|2
1641346060000|2022-01-05 01:27:40|44553.2|44533.2|44551.8|44531.8|44554.3|44534.3|44551.8|44531.8|7
1641346070000|2022-01-05 01:27:50|44553.2|44533.2|44554.3|44534.3|44554.3|44534.3|44551.8|44531.8|0
1641346080000|2022-01-05 01:28:00|44552.8|44532.8|44562.2|44542.2|44562.2|44542.2|44549.3|44529.3|7
1641346090000|2022-01-05 01:28:10|44563.2|44543.2|44556.8|44536.8|44563.2|44543.2|44556.8|44536.8|4
1641346100000|2022-01-05 01:28:20|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|2
1641346110000|2022-01-05 01:28:30|44558.8|44538.8|44556.8|44536.8|44558.8|44538.8|44556.8|44536.8|1
1641346120000|2022-01-05 01:28:40|44555.3|44535.3|44554.3|44534.3|44555.3|44535.3|44554.3|44534.3|6
1641346130000|2022-01-05 01:28:50|44555.7|44535.7|44559.3|44539.3|44559.3|44539.3|44554.3|44534.3|0
1641346140000|2022-01-05 01:29:00|44563.2|44543.2|44563.2|44543.2|44564.7|44544.7|44563.2|44543.2|5
1641346150000|2022-01-05 01:29:10|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|3
1641346160000|2022-01-05 01:29:20|44560.3|44540.3|44561.8|44541.8|44561.8|44541.8|44556.8|44536.8|2
1641346170000|2022-01-05 01:29:30|44564.3|44544.3|44561.8|44541.8|44564.3|44544.3|44561.8|44541.8|5
1641346190000|2022-01-05 01:29:50|44563.2|44543.2|44559.3|44539.3|44564.3|44544.3|44559.3|44539.3|1
1641346200000|2022-01-05 01:30:00|44560.3|44540.3|44551.8|44531.8|44560.3|44540.3|44551.8|44531.8|9
1641346210000|2022-01-05 01:30:10|44554.3|44534.3|44551.8|44531.8|44554.3|44534.3|44551.8|44531.8|2
1641346220000|2022-01-05 01:30:20|44553.2|44533.2|44554.3|44534.3|44554.7|44534.7|44551.8|44531.8|3
1641346230000|2022-01-05 01:30:30|44555.7|44535.7|44551.8|44531.8|44556.8|44536.8|44551.8|44531.8|2
1641346240000|2022-01-05 01:30:40|44550.7|44530.7|44549.3|44529.3|44550.7|44530.7|44549.3|44529.3|0
1641346250000|2022-01-05 01:30:50|44548.2|44528.2|44549.3|44529.3|44551.8|44531.8|44546.8|44526.8|1
1641346260000|2022-01-05 01:31:00|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|0
1641346270000|2022-01-05 01:31:10|44549.3|44529.3|44546.8|44526.8|44549.3|44529.3|44546.8|44526.8|1
1641346280000|2022-01-05 01:31:20|44545.3|44525.3|44539.3|44519.3|44545.3|44525.3|44534.3|44514.3|16
1641346290000|2022-01-05 01:31:30|44537.8|44517.8|44514.3|44494.3|44539.3|44519.3|44511.8|44491.8|20
1641346300000|2022-01-05 01:31:40|44518.2|44498.2|44526.8|44506.8|44526.8|44506.8|44518.2|44498.2|2
1641346310000|2022-01-05 01:31:50|44524.3|44504.3|44529.3|44509.3|44529.3|44509.3|44524.3|44504.3|0
1641346320000|2022-01-05 01:32:00|44530.3|44510.3|44534.3|44514.3|44534.3|44514.3|44530.3|44510.3|4
1641346330000|2022-01-05 01:32:10|44533.2|44513.2|44538.2|44518.2|44538.2|44518.2|44533.2|44513.2|5
1641346340000|2022-01-05 01:32:20|||||||||2
1641346350000|2022-01-05 01:32:30|44539.7|44519.7|44536.8|44516.8|44539.7|44519.7|44536.8|44516.8|9
1641346360000|2022-01-05 01:32:40|44534.3|44514.3|44534.3|44514.3|44534.3|44514.3|44532.8|44512.8|4
1641346370000|2022-01-05 01:32:50|44535.7|44515.7|44536.8|44516.8|44536.8|44516.8|44535.7|44515.7|0
1641346380000|2022-01-05 01:33:00|44535.3|44515.3|44536.8|44516.8|44536.8|44516.8|44534.3|44514.3|3
1641346390000|2022-01-05 01:33:10|44538.2|44518.2|44551.8|44531.8|44551.8|44531.8|44538.2|44518.2|13
1641346410000|2022-01-05 01:33:30|44553.2|44533.2|44551.8|44531.8|44554.3|44534.3|44551.8|44531.8|1
1641346420000|2022-01-05 01:33:40|44554.3|44534.3|44556.8|44536.8|44556.8|44536.8|44554.3|44534.3|1
1641346430000|2022-01-05 01:33:50|44557.8|44537.8|44557.8|44537.8|44557.8|44537.8|44556.8|44536.8|2
1641346440000|2022-01-05 01:34:00|44559.3|44539.3|44564.3|44544.3|44564.3|44544.3|44558.2|44538.2|9
1641346450000|2022-01-05 01:34:10|44562.8|44542.8|44564.3|44544.3|44564.3|44544.3|44561.8|44541.8|1
1641346460000|2022-01-05 01:34:20|44562.8|44542.8|44560.7|44540.7|44562.8|44542.8|44560.7|44540.7|5
1641346470000|2022-01-05 01:34:30|44561.8|44541.8|44561.8|44541.8|44561.8|44541.8|44560.7|44540.7|0
1641346490000|2022-01-05 01:34:50|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|44558.2|44538.2|6
1641346510000|2022-01-05 01:35:10|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|1
1641346520000|2022-01-05 01:35:20|44553.8|44533.8|44554.3|44534.3|44555.7|44535.7|44551.8|44531.8|4
1641346530000|2022-01-05 01:35:30|44552.8|44532.8|44546.8|44526.8|44552.8|44532.8|44546.8|44526.8|4
1641346540000|2022-01-05 01:35:40|44548.2|44528.2|44546.8|44526.8|44548.2|44528.2|44546.8|44526.8|0
1641346550000|2022-01-05 01:35:50|44548.2|44528.2|44546.8|44526.8|44549.3|44529.3|44546.8|44526.8|0
1641346560000|2022-01-05 01:36:00|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|44541.8|44521.8|6
1641346570000|2022-01-05 01:36:10|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44544.3|44524.3|0
1641346580000|2022-01-05 01:36:20|44541.8|44521.8|44541.8|44521.8|44546.8|44526.8|44541.8|44521.8|2
1641346590000|2022-01-05 01:36:30|44545.3|44525.3|44544.3|44524.3|44545.3|44525.3|44544.3|44524.3|1
1641346600000|2022-01-05 01:36:40|44541.8|44521.8|44522.8|44502.8|44541.8|44521.8|44522.8|44502.8|5
1641346610000|2022-01-05 01:36:50|44521.8|44501.8|44516.8|44496.8|44521.8|44501.8|44516.8|44496.8|3
1641346620000|2022-01-05 01:37:00|44515.7|44495.7|44514.3|44494.3|44515.7|44495.7|44514.3|44494.3|1
1641346630000|2022-01-05 01:37:10|44510.7|44490.7|44511.8|44491.8|44511.8|44491.8|44508.2|44488.2|8
1641346640000|2022-01-05 01:37:20|44510.3|44490.3|44513.2|44493.2|44513.2|44493.2|44509.3|44489.3|1
1641346650000|2022-01-05 01:37:30|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|6
1641346660000|2022-01-05 01:37:40|44510.7|44490.7|44511.8|44491.8|44511.8|44491.8|44510.7|44490.7|4
1641346670000|2022-01-05 01:37:50|44513.2|44493.2|44514.3|44494.3|44514.3|44494.3|44513.2|44493.2|1
1641346680000|2022-01-05 01:38:00|44512.8|44492.8|44511.8|44491.8|44514.3|44494.3|44511.8|44491.8|0
1641346690000|2022-01-05 01:38:10|44510.7|44490.7|44509.3|44489.3|44511.8|44491.8|44509.3|44489.3|5
1641346700000|2022-01-05 01:38:20|44510.7|44490.7|44510.7|44490.7|44511.8|44491.8|44509.3|44489.3|3
1641346710000|2022-01-05 01:38:30|44511.8|44491.8|44508.2|44488.2|44511.8|44491.8|44508.2|44488.2|1
1641346720000|2022-01-05 01:38:40|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44508.2|44488.2|0
1641346730000|2022-01-05 01:38:50|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|0
1641346740000|2022-01-05 01:39:00|44516.8|44496.8|44513.2|44493.2|44516.8|44496.8|44513.2|44493.2|2
1641346760000|2022-01-05 01:39:20|44515.7|44495.7|44516.8|44496.8|44516.8|44496.8|44515.7|44495.7|0
1641346780000|2022-01-05 01:39:40|44518.2|44498.2|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|2
1641346800000|2022-01-05 01:40:00|44517.8|44497.8|44516.8|44496.8|44517.8|44497.8|44516.8|44496.8|5
1641346810000|2022-01-05 01:40:10|44515.3|44495.3|44514.3|44494.3|44515.3|44495.3|44514.3|44494.3|3
1641346820000|2022-01-05 01:40:20|44511.8|44491.8|44510.7|44490.7|44511.8|44491.8|44510.7|44490.7|1
1641346830000|2022-01-05 01:40:30|44509.3|44489.3|44508.2|44488.2|44509.3|44489.3|44508.2|44488.2|0
1641346840000|2022-01-05 01:40:40|44506.8|44486.8|44504.3|44484.3|44506.8|44486.8|44504.3|44484.3|2
1641346850000|2022-01-05 01:40:50|44504.2|44484.2|44501.7|44481.7|44504.2|44484.2|44497.2|44477.2|15
1641346860000|2022-01-05 01:41:00|44503.2|44483.2|44504.7|44484.7|44504.7|44484.7|44503.2|44483.2|1
1641346870000|2022-01-05 01:41:10|44503.2|44483.2|44508.2|44488.2|44508.2|44488.2|44503.2|44483.2|1
1641346880000|2022-01-05 01:41:20|44509.2|44489.2|44508.2|44488.2|44509.2|44489.2|44506.7|44486.7|0
1641346890000|2022-01-05 01:41:30|44506.7|44486.7|44504.2|44484.2|44506.7|44486.7|44504.2|44484.2|0
1641346900000|2022-01-05 01:41:40|44509.2|44489.2|44508.2|44488.2|44511.7|44491.7|44508.2|44488.2|1
1641346910000|2022-01-05 01:41:50|44509.7|44489.7|44509.2|44489.2|44511.7|44491.7|44508.2|44488.2|1
1641346920000|2022-01-05 01:42:00|44508.2|44488.2|44511.7|44491.7|44511.7|44491.7|44508.2|44488.2|1
1641346930000|2022-01-05 01:42:10|44515.7|44495.7|44514.2|44494.2|44515.7|44495.7|44514.2|44494.2|3
1641346940000|2022-01-05 01:42:20|44513.2|44493.2|44511.7|44491.7|44513.2|44493.2|44511.7|44491.7|0
1641346950000|2022-01-05 01:42:30|44514.2|44494.2|44516.7|44496.7|44516.7|44496.7|44514.2|44494.2|2
1641346960000|2022-01-05 01:42:40|||||||||1
1641346970000|2022-01-05 01:42:50|44519.2|44499.2|44520.7|44500.7|44520.7|44500.7|44519.2|44499.2|5
1641346980000|2022-01-05 01:43:00|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|1
1641346990000|2022-01-05 01:43:10|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|0
1641347000000|2022-01-05 01:43:20|44520.7|44500.7|44521.7|44501.7|44523.2|44503.2|44518.2|44498.2|0
1641347010000|2022-01-05 01:43:30|44520.7|44500.7|44518.2|44498.2|44521.7|44501.7|44518.2|44498.2|0
1641347030000|2022-01-05 01:43:50|44516.7|44496.7|44518.2|44498.2|44518.2|44498.2|44516.7|44496.7|2
1641347040000|2022-01-05 01:44:00|44519.2|44499.2|44521.7|44501.7|44521.7|44501.7|44518.2|44498.2|2
1641347050000|2022-01-05 01:44:10|44523.2|44503.2|44519.2|44499.2|44523.2|44503.2|44519.2|44499.2|4
1641347060000|2022-01-05 01:44:20|44516.3|44496.3|44519.2|44499.2|44519.2|44499.2|44515.3|44495.3|5
1641347070000|2022-01-05 01:44:30|44518.2|44498.2|44516.7|44496.7|44519.2|44499.2|44516.7|44496.7|4
1641347080000|2022-01-05 01:44:40|44518.2|44498.2|44516.7|44496.7|44518.2|44498.2|44516.7|44496.7|0
1641347090000|2022-01-05 01:44:50|44514.2|44494.2|44509.2|44489.2|44514.2|44494.2|44509.2|44489.2|26
1641347100000|2022-01-05 01:45:00|44514.2|44494.2|44511.7|44491.7|44514.2|44494.2|44511.7|44491.7|0
1641347110000|2022-01-05 01:45:10|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|3
1641347140000|2022-01-05 01:45:40|44508.2|44488.2|44504.2|44484.2|44508.2|44488.2|44504.2|44484.2|3
1641347150000|2022-01-05 01:45:50|44505.3|44485.3|44506.7|44486.7|44506.7|44486.7|44505.3|44485.3|2
1641347160000|2022-01-05 01:46:00|44509.2|44489.2|44494.2|44474.2|44509.2|44489.2|44485.3|44465.3|13
1641347170000|2022-01-05 01:46:10|44496.7|44476.7|44498.2|44478.2|44498.2|44478.2|44496.7|44476.7|3
1641347190000|2022-01-05 01:46:30|||||||||1
1641347200000|2022-01-05 01:46:40|44499.7|44479.7|44498.2|44478.2|44499.7|44479.7|44498.2|44478.2|0
1641347210000|2022-01-05 01:46:50|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44496.7|44476.7|3
1641347220000|2022-01-05 01:47:00|44497.8|44477.8|44499.2|44479.2|44500.7|44480.7|44496.7|44476.7|4
1641347230000|2022-01-05 01:47:10|44497.8|44477.8|44499.2|44479.2|44499.2|44479.2|44494.2|44474.2|0
1641347240000|2022-01-05 01:47:20|44494.2|44474.2|44496.7|44476.7|44496.7|44476.7|44494.2|44474.2|1
1641347250000|2022-01-05 01:47:30|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|3
1641347260000|2022-01-05 01:47:40|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|1
1641347270000|2022-01-05 01:47:50|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44492.8|44472.8|5
1641347280000|2022-01-05 01:48:00|44489.2|44469.2|44494.2|44474.2|44494.2|44474.2|44489.2|44469.2|0
1641347290000|2022-01-05 01:48:10|44491.7|44471.7|44486.7|44466.7|44491.7|44471.7|44486.7|44466.7|6
1641347300000|2022-01-05 01:48:20|44488.2|44468.2|44486.7|44466.7|44488.2|44468.2|44486.7|44466.7|2
1641347310000|2022-01-05 01:48:30|44485.7|44465.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|0
1641347320000|2022-01-05 01:48:40|44483.2|44463.2|44484.2|44464.2|44486.7|44466.7|44483.2|44463.2|1
1641347330000|2022-01-05 01:48:50|44482.8|44462.8|44481.7|44461.7|44482.8|44462.8|44481.7|44461.7|0
1641347340000|2022-01-05 01:49:00|44480.3|44460.3|44481.7|44461.7|44481.7|44461.7|44480.3|44460.3|13
1641347350000|2022-01-05 01:49:10|44479.2|44459.2|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|3
1641347360000|2022-01-05 01:49:20|44481.7|44461.7|44483.2|44463.2|44483.2|44463.2|44479.2|44459.2|3
1641347370000|2022-01-05 01:49:30|44481.7|44461.7|44479.2|44459.2|44484.7|44464.7|44479.2|44459.2|2
1641347380000|2022-01-05 01:49:40|||||||||1
1641347390000|2022-01-05 01:49:50|44480.3|44460.3|44479.2|44459.2|44480.3|44460.3|44479.2|44459.2|1
1641347400000|2022-01-05 01:50:00|44480.3|44460.3|44479.2|44459.2|44480.3|44460.3|44477.8|44457.8|2
1641347410000|2022-01-05 01:50:10|44480.7|44460.7|44481.7|44461.7|44481.7|44461.7|44480.7|44460.7|0
1641347420000|2022-01-05 01:50:20|44483.2|44463.2|44487.2|44467.2|44487.2|44467.2|44481.7|44461.7|11
1641347430000|2022-01-05 01:50:30|44488.2|44468.2|44494.2|44474.2|44494.2|44474.2|44488.2|44468.2|3
1641347440000|2022-01-05 01:50:40|44495.7|44475.7|44491.7|44471.7|44496.7|44476.7|44491.7|44471.7|2
1641347450000|2022-01-05 01:50:50|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|0
1641347460000|2022-01-05 01:51:00|44492.8|44472.8|44490.7|44470.7|44492.8|44472.8|44489.2|44469.2|2
1641347470000|2022-01-05 01:51:10|44489.2|44469.2|44485.7|44465.7|44489.2|44469.2|44485.7|44465.7|3
1641347490000|2022-01-05 01:51:30|44484.2|44464.2|44479.2|44459.2|44484.2|44464.2|44479.2|44459.2|1
1641347500000|2022-01-05 01:51:40|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|0
1641347520000|2022-01-05 01:52:00|44484.2|44464.2|44481.7|44461.7|44484.2|44464.2|44481.7|44461.7|1
1641347530000|2022-01-05 01:52:10|44483.2|44463.2|44484.7|44464.7|44484.7|44464.7|44483.2|44463.2|3
1641347540000|2022-01-05 01:52:20|44485.7|44465.7|44483.2|44463.2|44485.7|44465.7|44483.2|44463.2|4
1641347550000|2022-01-05 01:52:30|44484.2|44464.2|44483.2|44463.2|44484.2|44464.2|44483.2|44463.2|0
1641347560000|2022-01-05 01:52:40|44481.7|44461.7|44483.2|44463.2|44483.2|44463.2|44481.7|44461.7|4
1641347570000|2022-01-05 01:52:50|44484.2|44464.2|44481.7|44461.7|44484.2|44464.2|44481.7|44461.7|0
1641347580000|2022-01-05 01:53:00|44479.2|44459.2|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|6
1641347600000|2022-01-05 01:53:20|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|0
1641347610000|2022-01-05 01:53:30|44478.2|44458.2|44479.2|44459.2|44479.2|44459.2|44478.2|44458.2|15
1641347620000|2022-01-05 01:53:40|44476.7|44456.7|44469.2|44449.2|44476.7|44456.7|44469.2|44449.2|5
1641347630000|2022-01-05 01:53:50|44470.3|44450.3|44474.2|44454.2|44474.2|44454.2|44470.3|44450.3|6
1641347640000|2022-01-05 01:54:00|44476.7|44456.7|44481.7|44461.7|44481.7|44461.7|44476.7|44456.7|4
1641347650000|2022-01-05 01:54:10|44480.7|44460.7|44483.2|44463.2|44484.2|44464.2|44479.2|44459.2|2
1641347660000|2022-01-05 01:54:20|44484.2|44464.2|44486.7|44466.7|44486.7|44466.7|44483.2|44463.2|4
1641347670000|2022-01-05 01:54:30|||||||||1
1641347680000|2022-01-05 01:54:40|44485.7|44465.7|44486.7|44466.7|44486.7|44466.7|44485.7|44465.7|1
1641347690000|2022-01-05 01:54:50|44485.7|44465.7|44484.2|44464.2|44485.7|44465.7|44481.7|44461.7|2
1641347700000|2022-01-05 01:55:00|44481.7|44461.7|44479.2|44459.2|44484.2|44464.2|44479.2|44459.2|0
1641347750000|2022-01-05 01:55:50|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|3
1641347760000|2022-01-05 01:56:00|44482.8|44462.8|44484.2|44464.2|44484.2|44464.2|44481.7|44461.7|1
1641347770000|2022-01-05 01:56:10|44486.7|44466.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|1
1641347780000|2022-01-05 01:56:20|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44484.2|44464.2|0
1641347790000|2022-01-05 01:56:30|44484.2|44464.2|44489.2|44469.2|44489.2|44469.2|44484.2|44464.2|1
1641347800000|2022-01-05 01:56:40|||||||||1
1641347810000|2022-01-05 01:56:50|44490.3|44470.3|44489.2|44469.2|44491.7|44471.7|44489.2|44469.2|0
1641347820000|2022-01-05 01:57:00|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|1
1641347830000|2022-01-05 01:57:10|44490.3|44470.3|44491.7|44471.7|44491.7|44471.7|44489.2|44469.2|8
1641347840000|2022-01-05 01:57:20|44490.7|44470.7|44494.2|44474.2|44494.2|44474.2|44489.2|44469.2|0
1641347850000|2022-01-05 01:57:30|44492.8|44472.8|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|3
1641347860000|2022-01-05 01:57:40|44496.7|44476.7|44491.7|44471.7|44496.7|44476.7|44491.7|44471.7|4
1641347870000|2022-01-05 01:57:50|44489.2|44469.2|44491.7|44471.7|44491.7|44471.7|44489.2|44469.2|1
1641347880000|2022-01-05 01:58:00|44494.2|44474.2|44494.2|44474.2|44495.7|44475.7|44491.7|44471.7|2
1641347890000|2022-01-05 01:58:10|44496.7|44476.7|44494.2|44474.2|44496.7|44476.7|44494.2|44474.2|2
1641347900000|2022-01-05 01:58:20|44495.3|44475.3|44494.2|44474.2|44499.2|44479.2|44494.2|44474.2|1
1641347910000|2022-01-05 01:58:30|44499.2|44479.2|44494.2|44474.2|44499.2|44479.2|44494.2|44474.2|0
1641347920000|2022-01-05 01:58:40|44496.7|44476.7|44494.2|44474.2|44496.7|44476.7|44494.2|44474.2|1
1641347930000|2022-01-05 01:58:50|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|1
1641347940000|2022-01-05 01:59:00|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|1
1641347950000|2022-01-05 01:59:10|44491.7|44471.7|44496.7|44476.7|44496.7|44476.7|44491.7|44471.7|4
1641347960000|2022-01-05 01:59:20|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44496.7|44476.7|2
1641347970000|2022-01-05 01:59:30|44501.7|44481.7|44496.7|44476.7|44501.7|44481.7|44496.7|44476.7|2
1641347980000|2022-01-05 01:59:40|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|44494.2|44474.2|0
1641347990000|2022-01-05 01:59:50|44492.8|44472.8|44494.2|44474.2|44495.7|44475.7|44491.7|44471.7|2
1641348000000|2022-01-05 02:00:00|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44481.7|44461.7|30
1641348010000|2022-01-05 02:00:10|44489.2|44469.2|44486.7|44466.7|44491.7|44471.7|44485.7|44465.7|3
1641348020000|2022-01-05 02:00:20|44485.7|44465.7|44486.7|44466.7|44486.7|44466.7|44483.2|44463.2|2
1641348030000|2022-01-05 02:00:30|44488.2|44468.2|44489.2|44469.2|44491.7|44471.7|44488.2|44468.2|1
1641348040000|2022-01-05 02:00:40|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|1
1641348050000|2022-01-05 02:00:50|44496.7|44476.7|44494.2|44474.2|44496.7|44476.7|44494.2|44474.2|1
1641348060000|2022-01-05 02:01:00|||||||||1
1641348070000|2022-01-05 02:01:10|44492.8|44472.8|44491.7|44471.7|44492.8|44472.8|44491.7|44471.7|3
1641348080000|2022-01-05 02:01:20|44486.7|44466.7|44489.2|44469.2|44489.2|44469.2|44486.7|44466.7|1
1641348090000|2022-01-05 02:01:30|44491.7|44471.7|44489.2|44469.2|44491.7|44471.7|44489.2|44469.2|9
1641348100000|2022-01-05 02:01:40|44491.7|44471.7|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|1
1641348110000|2022-01-05 02:01:50|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|44496.7|44476.7|0
1641348120000|2022-01-05 02:02:00|||||||||2
1641348130000|2022-01-05 02:02:10|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|3
1641348140000|2022-01-05 02:02:20|44497.8|44477.8|44499.2|44479.2|44499.2|44479.2|44496.7|44476.7|1
1641348150000|2022-01-05 02:02:30|44497.8|44477.8|44496.7|44476.7|44499.2|44479.2|44496.7|44476.7|0
1641348160000|2022-01-05 02:02:40|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44497.8|44477.8|1
1641348170000|2022-01-05 02:02:50|44500.7|44480.7|44499.2|44479.2|44502.2|44482.2|44499.2|44479.2|2
1641348180000|2022-01-05 02:03:00|44497.8|44477.8|44496.7|44476.7|44497.8|44477.8|44496.7|44476.7|0
1641348190000|2022-01-05 02:03:10|44492.8|44472.8|44490.7|44470.7|44492.8|44472.8|44490.7|44470.7|3
1641348200000|2022-01-05 02:03:20|44491.7|44471.7|44486.7|44466.7|44491.7|44471.7|44486.7|44466.7|4
1641348210000|2022-01-05 02:03:30|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|1
1641348220000|2022-01-05 02:03:40|44486.7|44466.7|44485.7|44465.7|44486.7|44466.7|44485.7|44465.7|4
1641348230000|2022-01-05 02:03:50|44489.2|44469.2|44484.2|44464.2|44489.2|44469.2|44484.2|44464.2|1
1641348240000|2022-01-05 02:04:00|||||||||1
1641348250000|2022-01-05 02:04:10|44485.7|44465.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|0
1641348270000|2022-01-05 02:04:30|44481.7|44461.7|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|2
1641348280000|2022-01-05 02:04:40|44476.7|44456.7|44478.2|44458.2|44479.2|44459.2|44476.7|44456.7|4
1641348290000|2022-01-05 02:04:50|44479.2|44459.2|44472.8|44452.8|44479.2|44459.2|44472.8|44452.8|14
1641348300000|2022-01-05 02:05:00|44471.3|44451.3|44461.7|44441.7|44471.3|44451.3|44461.7|44441.7|28
1641348310000|2022-01-05 02:05:10|||||||||5
1641348320000|2022-01-05 02:05:20|44460.3|44440.3|44461.7|44441.7|44461.7|44441.7|44459.2|44439.2|0
1641348330000|2022-01-05 02:05:30|44459.2|44439.2|44461.7|44441.7|44461.7|44441.7|44459.2|44439.2|1
1641348340000|2022-01-05 02:05:40|44463.2|44443.2|44464.2|44444.2|44464.2|44444.2|44463.2|44443.2|3
1641348350000|2022-01-05 02:05:50|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|1
1641348360000|2022-01-05 02:06:00|44461.7|44441.7|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|5
1641348370000|2022-01-05 02:06:10|44463.2|44443.2|44466.7|44446.7|44466.7|44446.7|44463.2|44443.2|1
1641348380000|2022-01-05 02:06:20|44464.2|44444.2|44466.7|44446.7|44466.7|44446.7|44461.7|44441.7|1
1641348390000|2022-01-05 02:06:30|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|5
1641348400000|2022-01-05 02:06:40|44462.8|44442.8|44464.2|44444.2|44466.7|44446.7|44461.7|44441.7|1
1641348410000|2022-01-05 02:06:50|44463.2|44443.2|44460.7|44440.7|44463.2|44443.2|44458.2|44438.2|2
1641348420000|2022-01-05 02:07:00|44459.2|44439.2|44460.7|44440.7|44460.7|44440.7|44458.2|44438.2|1
1641348430000|2022-01-05 02:07:10|44461.7|44441.7|44459.2|44439.2|44461.7|44441.7|44457.8|44437.8|3
1641348450000|2022-01-05 02:07:30|44457.8|44437.8|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|3
1641348460000|2022-01-05 02:07:40|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44456.7|44436.7|7
1641348470000|2022-01-05 02:07:50|44460.7|44440.7|44456.7|44436.7|44460.7|44440.7|44456.7|44436.7|2
1641348480000|2022-01-05 02:08:00|44454.2|44434.2|44453.2|44433.2|44454.2|44434.2|44453.2|44433.2|5
1641348490000|2022-01-05 02:08:10|44452.2|44432.2|44450.7|44430.7|44453.2|44433.2|44450.7|44430.7|0
1641348500000|2022-01-05 02:08:20|44449.2|44429.2|44444.2|44424.2|44449.2|44429.2|44444.2|44424.2|5
1641348510000|2022-01-05 02:08:30|44441.7|44421.7|44436.7|44416.7|44441.7|44421.7|44436.7|44416.7|4
1641348530000|2022-01-05 02:08:50|44438.2|44418.2|44439.2|44419.2|44441.7|44421.7|44438.2|44418.2|6
1641348540000|2022-01-05 02:09:00|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|0
1641348550000|2022-01-05 02:09:10|||||||||2
1641348560000|2022-01-05 02:09:20|44443.2|44423.2|44449.2|44429.2|44449.2|44429.2|44443.2|44423.2|2
1641348570000|2022-01-05 02:09:30|44448.2|44428.2|44449.2|44429.2|44449.2|44429.2|44448.2|44428.2|1
1641348580000|2022-01-05 02:09:40|44448.2|44428.2|44448.2|44428.2|44449.2|44429.2|44448.2|44428.2|0
1641348590000|2022-01-05 02:09:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|3
1641348600000|2022-01-05 02:10:00|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|1
1641348610000|2022-01-05 02:10:10|44450.7|44430.7|44454.2|44434.2|44454.2|44434.2|44449.2|44429.2|1
1641348620000|2022-01-05 02:10:20|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|1
1641348640000|2022-01-05 02:10:40|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|1
1641348650000|2022-01-05 02:10:50|44458.2|44438.2|44461.7|44441.7|44461.7|44441.7|44458.2|44438.2|6
1641348660000|2022-01-05 02:11:00|44463.2|44443.2|44459.2|44439.2|44463.2|44443.2|44459.2|44439.2|8
1641348670000|2022-01-05 02:11:10|44456.7|44436.7|44455.7|44435.7|44456.7|44436.7|44454.2|44434.2|0
1641348680000|2022-01-05 02:11:20|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|2
1641348690000|2022-01-05 02:11:30|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44450.7|44430.7|5
1641348700000|2022-01-05 02:11:40|44450.7|44430.7|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|0
1641348710000|2022-01-05 02:11:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|1
1641348720000|2022-01-05 02:12:00|44448.2|44428.2|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|1
1641348730000|2022-01-05 02:12:10|44450.7|44430.7|44449.2|44429.2|44451.7|44431.7|44446.7|44426.7|3
1641348740000|2022-01-05 02:12:20|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|0
1641348750000|2022-01-05 02:12:30|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|2
1641348760000|2022-01-05 02:12:40|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|0
1641348770000|2022-01-05 02:12:50|44460.7|44440.7|44461.7|44441.7|44461.7|44441.7|44460.7|44440.7|0
1641348780000|2022-01-05 02:13:00|44452.8|44432.8|44452.8|44432.8|44452.8|44432.8|44452.8|44432.8|8
1641348790000|2022-01-05 02:13:10|44454.2|44434.2|44446.7|44426.7|44454.2|44434.2|44446.7|44426.7|10
1641348800000|2022-01-05 02:13:20|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|2
1641348810000|2022-01-05 02:13:30|44447.8|44427.8|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|0
1641348820000|2022-01-05 02:13:40|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|2
1641348830000|2022-01-05 02:13:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|5
1641348840000|2022-01-05 02:14:00|44447.8|44427.8|44437.8|44417.8|44447.8|44427.8|44437.8|44417.8|4
1641348850000|2022-01-05 02:14:10|44441.7|44421.7|44439.2|44419.2|44441.7|44421.7|44439.2|44419.2|1
1641348860000|2022-01-05 02:14:20|44436.7|44416.7|44439.2|44419.2|44439.2|44419.2|44436.7|44416.7|0
1641348870000|2022-01-05 02:14:30|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1641348880000|2022-01-05 02:14:40|||||||||1
1641348890000|2022-01-05 02:14:50|44435.3|44415.3|44429.2|44409.2|44435.3|44415.3|44429.2|44409.2|10
1641348900000|2022-01-05 02:15:00|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|44433.2|44413.2|1
1641348910000|2022-01-05 02:15:10|44435.7|44415.7|44438.2|44418.2|44438.2|44418.2|44435.7|44415.7|1
1641348940000|2022-01-05 02:15:40|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44438.2|44418.2|1
1641348960000|2022-01-05 02:16:00|44438.2|44418.2|44439.2|44419.2|44439.2|44419.2|44438.2|44418.2|0
1641348970000|2022-01-05 02:16:10|44438.2|44418.2|44439.2|44419.2|44439.2|44419.2|44438.2|44418.2|0
1641348980000|2022-01-05 02:16:20|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|1
1641348990000|2022-01-05 02:16:30|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|0
1641349000000|2022-01-05 02:16:40|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|1
1641349010000|2022-01-05 02:16:50|44439.2|44419.2|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|2
1641349020000|2022-01-05 02:17:00|||||||||1
1641349050000|2022-01-05 02:17:30|44444.2|44424.2|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|1
1641349060000|2022-01-05 02:17:40|44447.8|44427.8|44446.7|44426.7|44447.8|44427.8|44446.7|44426.7|0
1641349070000|2022-01-05 02:17:50|44444.2|44424.2|44443.2|44423.2|44444.2|44424.2|44443.2|44423.2|2
1641349080000|2022-01-05 02:18:00|44441.7|44421.7|44444.2|44424.2|44444.2|44424.2|44441.7|44421.7|0
1641349100000|2022-01-05 02:18:20|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|44460.3|44440.3|6
1641349110000|2022-01-05 02:18:30|44462.8|44442.8|44461.7|44441.7|44462.8|44442.8|44461.7|44441.7|5
1641349120000|2022-01-05 02:18:40|44460.7|44440.7|44456.7|44436.7|44460.7|44440.7|44456.7|44436.7|1
1641349130000|2022-01-05 02:18:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1641349140000|2022-01-05 02:19:00|||||||||3
1641349150000|2022-01-05 02:19:10|44456.7|44436.7|44458.2|44438.2|44458.2|44438.2|44456.7|44436.7|1
1641349160000|2022-01-05 02:19:20|44459.7|44439.7|44464.2|44444.2|44464.2|44444.2|44459.7|44439.7|3
1641349170000|2022-01-05 02:19:30|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|11
1641349180000|2022-01-05 02:19:40|44471.7|44451.7|44476.7|44456.7|44476.7|44456.7|44471.7|44451.7|4
1641349190000|2022-01-05 02:19:50|44475.3|44455.3|44476.7|44456.7|44476.7|44456.7|44475.3|44455.3|1
1641349200000|2022-01-05 02:20:00|||||||||4
1641349210000|2022-01-05 02:20:10|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|0
1641349220000|2022-01-05 02:20:20|||||||||5
1641349230000|2022-01-05 02:20:30|44476.7|44456.7|44473.2|44453.2|44476.7|44456.7|44473.2|44453.2|4
1641349240000|2022-01-05 02:20:40|44474.7|44454.7|44471.7|44451.7|44475.7|44455.7|44471.7|44451.7|1
1641349250000|2022-01-05 02:20:50|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|1
1641349260000|2022-01-05 02:21:00|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|4
1641349270000|2022-01-05 02:21:10|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|2
1641349340000|2022-01-05 02:22:20|44470.7|44450.7|44471.7|44451.7|44471.7|44451.7|44470.7|44450.7|0
1641349360000|2022-01-05 02:22:40|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|1
1641349370000|2022-01-05 02:22:50|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|3
1641349380000|2022-01-05 02:23:00|44475.7|44455.7|44473.2|44453.2|44475.7|44455.7|44473.2|44453.2|0
1641349390000|2022-01-05 02:23:10|44474.7|44454.7|44473.2|44453.2|44475.7|44455.7|44473.2|44453.2|3
1641349410000|2022-01-05 02:23:30|44474.7|44454.7|44475.7|44455.7|44475.7|44455.7|44473.2|44453.2|4
1641349440000|2022-01-05 02:24:00|44477.2|44457.2|44473.2|44453.2|44477.2|44457.2|44473.2|44453.2|10
1641349450000|2022-01-05 02:24:10|||||||||2
1641349470000|2022-01-05 02:24:30|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|0
1641349480000|2022-01-05 02:24:40|||||||||1
1641349500000|2022-01-05 02:25:00|44467.8|44447.8|44469.2|44449.2|44469.2|44449.2|44466.7|44446.7|3
1641349510000|2022-01-05 02:25:10|44470.7|44450.7|44469.2|44449.2|44470.7|44450.7|44469.2|44449.2|1
1641349540000|2022-01-05 02:25:40|44468.2|44448.2|44469.2|44449.2|44469.2|44449.2|44468.2|44448.2|0
1641349550000|2022-01-05 02:25:50|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|0
1641349570000|2022-01-05 02:26:10|44469.2|44449.2|44471.7|44451.7|44473.2|44453.2|44469.2|44449.2|4
1641349590000|2022-01-05 02:26:30|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|1
1641349600000|2022-01-05 02:26:40|44475.7|44455.7|44476.7|44456.7|44478.2|44458.2|44475.7|44455.7|6
1641349610000|2022-01-05 02:26:50|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|0
1641349620000|2022-01-05 02:27:00|44482.2|44462.2|44482.2|44462.2|44482.2|44462.2|44482.2|44462.2|4
1641349630000|2022-01-05 02:27:10|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|44480.7|44460.7|0
1641349640000|2022-01-05 02:27:20|44444.2|44424.2|44436.7|44416.7|44444.2|44424.2|44429.2|44409.2|19
1641349650000|2022-01-05 02:27:30|44439.2|44419.2|44446.7|44426.7|44446.7|44426.7|44439.2|44419.2|1
1641349680000|2022-01-05 02:28:00|||||||||2
1641349700000|2022-01-05 02:28:20|44448.2|44428.2|44446.7|44426.7|44449.2|44429.2|44446.7|44426.7|2
1641349720000|2022-01-05 02:28:40|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1641349730000|2022-01-05 02:28:50|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|2
1641349740000|2022-01-05 02:29:00|44444.2|44424.2|44445.7|44425.7|44445.7|44425.7|44444.2|44424.2|7
1641349750000|2022-01-05 02:29:10|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1641349770000|2022-01-05 02:29:30|44443.2|44423.2|44446.7|44426.7|44446.7|44426.7|44443.2|44423.2|0
1641349780000|2022-01-05 02:29:40|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|1
1641349790000|2022-01-05 02:29:50|44442.8|44422.8|44444.2|44424.2|44444.2|44424.2|44441.7|44421.7|1
1641349800000|2022-01-05 02:30:00|44446.7|44426.7|44449.2|44429.2|44449.2|44429.2|44444.2|44424.2|7
1641349810000|2022-01-05 02:30:10|44447.8|44427.8|44444.2|44424.2|44447.8|44427.8|44444.2|44424.2|2
1641349820000|2022-01-05 02:30:20|44445.7|44425.7|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|2
1641349830000|2022-01-05 02:30:30|44441.7|44421.7|44449.2|44429.2|44449.2|44429.2|44441.7|44421.7|2
1641349840000|2022-01-05 02:30:40|44446.7|44426.7|44450.3|44430.3|44450.3|44430.3|44446.7|44426.7|1
1641349850000|2022-01-05 02:30:50|44449.2|44429.2|44443.2|44423.2|44452.8|44432.8|44443.2|44423.2|2
1641349860000|2022-01-05 02:31:00|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1641349870000|2022-01-05 02:31:10|44445.7|44425.7|44449.2|44429.2|44449.2|44429.2|44445.7|44425.7|1
1641349880000|2022-01-05 02:31:20|44454.2|44434.2|44449.2|44429.2|44454.2|44434.2|44449.2|44429.2|1
1641349890000|2022-01-05 02:31:30|44451.7|44431.7|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|1
1641349920000|2022-01-05 02:32:00|44456.7|44436.7|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|1
1641349930000|2022-01-05 02:32:10|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|2
1641349940000|2022-01-05 02:32:20|44458.8|44438.8|44459.2|44439.2|44461.7|44441.7|44458.8|44438.8|2
1641349950000|2022-01-05 02:32:30|44458.2|44438.2|44458.2|44438.2|44459.2|44439.2|44456.7|44436.7|2
1641349960000|2022-01-05 02:32:40|44460.7|44440.7|44459.2|44439.2|44460.7|44440.7|44459.2|44439.2|0
1641349970000|2022-01-05 02:32:50|44460.7|44440.7|44459.2|44439.2|44461.7|44441.7|44459.2|44439.2|1
1641349980000|2022-01-05 02:33:00|44461.7|44441.7|44459.2|44439.2|44463.2|44443.2|44459.2|44439.2|2
1641349990000|2022-01-05 02:33:10|44461.7|44441.7|44463.2|44443.2|44463.2|44443.2|44461.7|44441.7|5
1641350000000|2022-01-05 02:33:20|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|0
1641350010000|2022-01-05 02:33:30|44463.2|44443.2|44465.3|44445.3|44465.3|44445.3|44463.2|44443.2|3
1641350020000|2022-01-05 02:33:40|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|0
1641350040000|2022-01-05 02:34:00|44466.7|44446.7|44464.2|44444.2|44467.8|44447.8|44464.2|44444.2|7
1641350050000|2022-01-05 02:34:10|44466.7|44446.7|44469.2|44449.2|44469.2|44449.2|44464.2|44444.2|1
1641350060000|2022-01-05 02:34:20|44470.7|44450.7|44471.7|44451.7|44471.7|44451.7|44470.7|44450.7|0
1641350070000|2022-01-05 02:34:30|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|44474.2|44454.2|0
1641350080000|2022-01-05 02:34:40|44473.2|44453.2|44476.7|44456.7|44476.7|44456.7|44473.2|44453.2|2
1641350090000|2022-01-05 02:34:50|44477.8|44457.8|44479.2|44459.2|44479.2|44459.2|44476.7|44456.7|0
1641350100000|2022-01-05 02:35:00|44477.8|44457.8|44481.7|44461.7|44481.7|44461.7|44477.8|44457.8|3
1641350110000|2022-01-05 02:35:10|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|44479.2|44459.2|2
1641350130000|2022-01-05 02:35:30|44480.3|44460.3|44479.2|44459.2|44480.3|44460.3|44479.2|44459.2|0
1641350150000|2022-01-05 02:35:50|44476.7|44456.7|44474.2|44454.2|44476.7|44456.7|44474.2|44454.2|8
1641350160000|2022-01-05 02:36:00|44471.7|44451.7|44474.2|44454.2|44474.2|44454.2|44471.7|44451.7|1
1641350170000|2022-01-05 02:36:10|44472.8|44452.8|44466.7|44446.7|44474.2|44454.2|44464.2|44444.2|3
1641350180000|2022-01-05 02:36:20|44465.7|44445.7|44466.7|44446.7|44466.7|44446.7|44465.7|44445.7|0
1641350190000|2022-01-05 02:36:30|44465.7|44445.7|44463.2|44443.2|44466.7|44446.7|44463.2|44443.2|0
1641350200000|2022-01-05 02:36:40|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44463.2|44443.2|0
1641350210000|2022-01-05 02:36:50|44463.2|44443.2|44463.2|44443.2|44466.7|44446.7|44461.7|44441.7|1
1641350220000|2022-01-05 02:37:00|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|2
1641350230000|2022-01-05 02:37:10|44463.2|44443.2|44461.7|44441.7|44464.2|44444.2|44461.7|44441.7|3
1641350240000|2022-01-05 02:37:20|44464.2|44444.2|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|0
1641350250000|2022-01-05 02:37:30|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|44466.7|44446.7|1
1641350260000|2022-01-05 02:37:40|44468.2|44448.2|44469.2|44449.2|44471.7|44451.7|44468.2|44448.2|1
1641350270000|2022-01-05 02:37:50|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|44466.7|44446.7|3
1641350280000|2022-01-05 02:38:00|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44466.7|44446.7|0
1641350300000|2022-01-05 02:38:20|44470.7|44450.7|44470.7|44450.7|44470.7|44450.7|44470.7|44450.7|0
1641350320000|2022-01-05 02:38:40|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|2
1641350330000|2022-01-05 02:38:50|44471.7|44451.7|44470.3|44450.3|44471.7|44451.7|44470.3|44450.3|3
1641350340000|2022-01-05 02:39:00|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44466.7|44446.7|0
1641350350000|2022-01-05 02:39:10|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|44471.7|44451.7|1
1641350360000|2022-01-05 02:39:20|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|44469.2|44449.2|0
1641350370000|2022-01-05 02:39:30|44468.2|44448.2|44466.7|44446.7|44468.2|44448.2|44465.7|44445.7|0
1641350380000|2022-01-05 02:39:40|44465.7|44445.7|44464.2|44444.2|44465.7|44445.7|44461.7|44441.7|3
1641350390000|2022-01-05 02:39:50|44463.2|44443.2|44459.2|44439.2|44463.2|44443.2|44459.2|44439.2|1
1641350400000|2022-01-05 02:40:00|44456.7|44436.7|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|0
1641350410000|2022-01-05 02:40:10|44456.7|44436.7|44459.2|44439.2|44460.7|44440.7|44456.7|44436.7|15
1641350420000|2022-01-05 02:40:20|||||||||3
1641350430000|2022-01-05 02:40:30|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44451.7|44431.7|2
1641350440000|2022-01-05 02:40:40|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|44456.7|44436.7|0
1641350450000|2022-01-05 02:40:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1641350460000|2022-01-05 02:41:00|44455.7|44435.7|44451.7|44431.7|44456.7|44436.7|44449.2|44429.2|5
1641350470000|2022-01-05 02:41:10|44449.2|44429.2|44448.2|44428.2|44449.2|44429.2|44448.2|44428.2|0
1641350480000|2022-01-05 02:41:20|44445.7|44425.7|44440.7|44420.7|44445.7|44425.7|44440.7|44420.7|7
1641350490000|2022-01-05 02:41:30|44436.7|44416.7|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|9
1641350500000|2022-01-05 02:41:40|44433.2|44413.2|44434.2|44414.2|44436.7|44416.7|44433.2|44413.2|1
1641350510000|2022-01-05 02:41:50|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44434.2|44414.2|2
1641350520000|2022-01-05 02:42:00|44440.7|44420.7|44443.2|44423.2|44443.2|44423.2|44440.7|44420.7|2
1641350530000|2022-01-05 02:42:10|44441.7|44421.7|44444.2|44424.2|44444.2|44424.2|44439.2|44419.2|0
1641350540000|2022-01-05 02:42:20|44445.7|44425.7|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|0
1641350550000|2022-01-05 02:42:30|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1641350560000|2022-01-05 02:42:40|44450.3|44430.3|44449.2|44429.2|44450.3|44430.3|44449.2|44429.2|0
1641350570000|2022-01-05 02:42:50|44450.3|44430.3|44450.7|44430.7|44450.7|44430.7|44449.2|44429.2|2
1641350580000|2022-01-05 02:43:00|44451.7|44431.7|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|2
1641350590000|2022-01-05 02:43:10|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|0
1641350600000|2022-01-05 02:43:20|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44451.7|44431.7|2
1641350610000|2022-01-05 02:43:30|44454.2|44434.2|44450.7|44430.7|44456.7|44436.7|44449.2|44429.2|6
1641350620000|2022-01-05 02:43:40|44449.2|44429.2|44449.2|44429.2|44450.7|44430.7|44449.2|44429.2|2
1641350640000|2022-01-05 02:44:00|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|0
1641350650000|2022-01-05 02:44:10|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|1
1641350660000|2022-01-05 02:44:20|||||||||1
1641350670000|2022-01-05 02:44:30|44446.7|44426.7|44448.2|44428.2|44448.2|44428.2|44446.7|44426.7|0
1641350680000|2022-01-05 02:44:40|44445.7|44425.7|44445.7|44425.7|44446.7|44426.7|44445.7|44425.7|0
1641350690000|2022-01-05 02:44:50|44446.7|44426.7|44445.7|44425.7|44446.7|44426.7|44445.7|44425.7|1
1641350700000|2022-01-05 02:45:00|44446.7|44426.7|44450.7|44430.7|44450.7|44430.7|44445.7|44425.7|1
1641350710000|2022-01-05 02:45:10|44454.2|44434.2|44459.2|44439.2|44459.2|44439.2|44454.2|44434.2|4
1641350720000|2022-01-05 02:45:20|44461.7|44441.7|44461.7|44441.7|44464.2|44444.2|44461.7|44441.7|0
1641350730000|2022-01-05 02:45:30|44464.2|44444.2|44463.2|44443.2|44464.2|44444.2|44461.7|44441.7|1
1641350740000|2022-01-05 02:45:40|44464.7|44444.7|44469.2|44449.2|44469.2|44449.2|44464.7|44444.7|5
1641350760000|2022-01-05 02:46:00|44470.7|44450.7|44473.2|44453.2|44473.2|44453.2|44470.7|44450.7|1
1641350770000|2022-01-05 02:46:10|44474.2|44454.2|44476.7|44456.7|44477.7|44457.7|44474.2|44454.2|4
1641350780000|2022-01-05 02:46:20|44477.7|44457.7|44476.7|44456.7|44477.7|44457.7|44476.7|44456.7|3
1641350790000|2022-01-05 02:46:30|44477.7|44457.7|44477.7|44457.7|44477.7|44457.7|44476.7|44456.7|0
1641350800000|2022-01-05 02:46:40|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|3
1641350810000|2022-01-05 02:46:50|44475.7|44455.7|44474.2|44454.2|44475.7|44455.7|44474.2|44454.2|0
1641350820000|2022-01-05 02:47:00|44473.2|44453.2|44471.7|44451.7|44475.2|44455.2|44471.7|44451.7|1
1641350830000|2022-01-05 02:47:10|44473.2|44453.2|44471.7|44451.7|44474.2|44454.2|44471.7|44451.7|6
1641350840000|2022-01-05 02:47:20|44474.7|44454.7|44476.7|44456.7|44477.7|44457.7|44474.7|44454.7|1
1641350850000|2022-01-05 02:47:30|44478.2|44458.2|44479.2|44459.2|44479.2|44459.2|44478.2|44458.2|0
1641350870000|2022-01-05 02:47:50|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|0
1641350880000|2022-01-05 02:48:00|44479.2|44459.2|44481.7|44461.7|44481.7|44461.7|44479.2|44459.2|0
1641350890000|2022-01-05 02:48:10|44480.7|44460.7|44481.7|44461.7|44481.7|44461.7|44476.7|44456.7|3
1641350900000|2022-01-05 02:48:20|44483.2|44463.2|44481.7|44461.7|44484.2|44464.2|44481.7|44461.7|4
1641350910000|2022-01-05 02:48:30|44484.2|44464.2|44486.7|44466.7|44486.7|44466.7|44484.2|44464.2|5
1641350920000|2022-01-05 02:48:40|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44484.2|44464.2|3
1641350930000|2022-01-05 02:48:50|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44483.2|44463.2|8
1641350940000|2022-01-05 02:49:00|44483.2|44463.2|44483.2|44463.2|44484.2|44464.2|44483.2|44463.2|2
1641350950000|2022-01-05 02:49:10|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|0
1641350960000|2022-01-05 02:49:20|44486.7|44466.7|44487.2|44467.2|44487.2|44467.2|44483.2|44463.2|2
1641350970000|2022-01-05 02:49:30|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44485.7|44465.7|1
1641350980000|2022-01-05 02:49:40|44488.2|44468.2|44484.2|44464.2|44488.2|44468.2|44482.7|44462.7|2
1641350990000|2022-01-05 02:49:50|44482.7|44462.7|44482.7|44462.7|44484.2|44464.2|44482.7|44462.7|0
1641351000000|2022-01-05 02:50:00|44484.2|44464.2|44482.7|44462.7|44484.2|44464.2|44482.7|44462.7|4
1641351020000|2022-01-05 02:50:20|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|4
1641351030000|2022-01-05 02:50:30|||||||||2
1641351040000|2022-01-05 02:50:40|44485.7|44465.7|44484.2|44464.2|44486.7|44466.7|44484.2|44464.2|2
1641351070000|2022-01-05 02:51:10|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|0
1641351080000|2022-01-05 02:51:20|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|44489.2|44469.2|2
1641351090000|2022-01-05 02:51:30|44486.7|44466.7|44483.2|44463.2|44489.2|44469.2|44483.2|44463.2|2
1641351100000|2022-01-05 02:51:40|44484.2|44464.2|44483.2|44463.2|44484.2|44464.2|44483.2|44463.2|0
1641351110000|2022-01-05 02:51:50|44481.7|44461.7|44486.7|44466.7|44486.7|44466.7|44481.7|44461.7|1
1641351120000|2022-01-05 02:52:00|44488.2|44468.2|44488.2|44468.2|44488.2|44468.2|44486.7|44466.7|1
1641351130000|2022-01-05 02:52:10|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|4
1641351150000|2022-01-05 02:52:30|44493.2|44473.2|44491.7|44471.7|44493.2|44473.2|44491.7|44471.7|2
1641351160000|2022-01-05 02:52:40|44493.2|44473.2|44491.7|44471.7|44493.2|44473.2|44491.7|44471.7|1
1641351170000|2022-01-05 02:52:50|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44491.7|44471.7|0
1641351180000|2022-01-05 02:53:00|44494.2|44474.2|44491.7|44471.7|44494.2|44474.2|44491.7|44471.7|5
1641351190000|2022-01-05 02:53:10|44493.2|44473.2|44490.7|44470.7|44493.2|44473.2|44489.2|44469.2|3
1641351210000|2022-01-05 02:53:30|44491.7|44471.7|44484.2|44464.2|44491.7|44471.7|44484.2|44464.2|5
1641351230000|2022-01-05 02:53:50|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|0
1641351240000|2022-01-05 02:54:00|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|0
1641351250000|2022-01-05 02:54:10|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|1
1641351260000|2022-01-05 02:54:20|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|44484.2|44464.2|0
1641351270000|2022-01-05 02:54:30|44483.2|44463.2|44483.2|44463.2|44485.7|44465.7|44481.7|44461.7|4
1641351280000|2022-01-05 02:54:40|44481.7|44461.7|44483.2|44463.2|44483.2|44463.2|44481.7|44461.7|0
1641351290000|2022-01-05 02:54:50|44484.7|44464.7|44483.2|44463.2|44485.7|44465.7|44481.7|44461.7|5
1641351300000|2022-01-05 02:55:00|44480.7|44460.7|44475.2|44455.2|44480.7|44460.7|44475.2|44455.2|3
1641351310000|2022-01-05 02:55:10|44473.8|44453.8|44472.7|44452.7|44473.8|44453.8|44472.7|44452.7|1
1641351320000|2022-01-05 02:55:20|44474.2|44454.2|44470.2|44450.2|44474.2|44454.2|44470.2|44450.2|2
1641351330000|2022-01-05 02:55:30|44472.7|44452.7|44470.2|44450.2|44472.7|44452.7|44470.2|44450.2|1
1641351340000|2022-01-05 02:55:40|44469.2|44449.2|44464.2|44444.2|44469.2|44449.2|44464.2|44444.2|2
1641351350000|2022-01-05 02:55:50|44463.2|44443.2|44464.2|44444.2|44464.2|44444.2|44461.7|44441.7|1
1641351360000|2022-01-05 02:56:00|44463.2|44443.2|44468.2|44448.2|44468.2|44448.2|44461.7|44441.7|6
1641351370000|2022-01-05 02:56:10|44466.7|44446.7|44465.7|44445.7|44466.7|44446.7|44465.7|44445.7|0
1641351380000|2022-01-05 02:56:20|44466.7|44446.7|44469.7|44449.7|44469.7|44449.7|44466.7|44446.7|3
1641351390000|2022-01-05 02:56:30|44470.7|44450.7|44471.7|44451.7|44471.7|44451.7|44470.7|44450.7|1
1641351400000|2022-01-05 02:56:40|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|0
1641351410000|2022-01-05 02:56:50|44474.2|44454.2|44467.1|44447.1|44475.7|44455.7|44467.1|44447.1|16
1641351420000|2022-01-05 02:57:00|44469.6|44449.6|44470.7|44450.7|44471.7|44451.7|44468.2|44448.2|2
1641351430000|2022-01-05 02:57:10|44471.7|44451.7|44463.2|44443.2|44474.2|44454.2|44463.2|44443.2|8
1641351440000|2022-01-05 02:57:20|||||||||2
1641351450000|2022-01-05 02:57:30|44461.7|44441.7|44457.7|44437.7|44463.2|44443.2|44457.7|44437.7|4
1641351460000|2022-01-05 02:57:40|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44457.7|44437.7|1
1641351470000|2022-01-05 02:57:50|44460.2|44440.2|44459.2|44439.2|44460.2|44440.2|44459.2|44439.2|1
1641351480000|2022-01-05 02:58:00|44457.7|44437.7|44458.2|44438.2|44459.2|44439.2|44456.7|44436.7|1
1641351490000|2022-01-05 02:58:10|44460.7|44440.7|44459.2|44439.2|44460.7|44440.7|44456.7|44436.7|1
1641351500000|2022-01-05 02:58:20|44458.2|44438.2|44463.2|44443.2|44464.2|44444.2|44458.2|44438.2|2
1641351510000|2022-01-05 02:58:30|44464.2|44444.2|44461.7|44441.7|44464.2|44444.2|44461.7|44441.7|1
1641351520000|2022-01-05 02:58:40|44460.2|44440.2|44466.7|44446.7|44466.7|44446.7|44459.2|44439.2|3
1641351530000|2022-01-05 02:58:50|44464.2|44444.2|44460.7|44440.7|44464.2|44444.2|44460.7|44440.7|3
1641351540000|2022-01-05 02:59:00|44458.2|44438.2|44455.2|44435.2|44459.2|44439.2|44455.2|44435.2|2
1641351550000|2022-01-05 02:59:10|44451.7|44431.7|44438.2|44418.2|44451.7|44431.7|44436.7|44416.7|11
1641351560000|2022-01-05 02:59:20|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|7
1641351570000|2022-01-05 02:59:30|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|1
1641351580000|2022-01-05 02:59:40|44441.7|44421.7|44438.2|44418.2|44441.7|44421.7|44436.7|44416.7|2
1641351590000|2022-01-05 02:59:50|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44435.2|44415.2|2
1641351600000|2022-01-05 03:00:00|44439.2|44419.2|44444.2|44424.2|44446.7|44426.7|44439.2|44419.2|6
1641351610000|2022-01-05 03:00:10|44445.7|44425.7|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|1
1641351620000|2022-01-05 03:00:20|44450.7|44430.7|44451.7|44431.7|44451.7|44431.7|44448.2|44428.2|3
1641351630000|2022-01-05 03:00:30|44449.2|44429.2|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|2
1641351640000|2022-01-05 03:00:40|44447.7|44427.7|44448.2|44428.2|44449.2|44429.2|44445.7|44425.7|2
1641351650000|2022-01-05 03:00:50|44446.7|44426.7|44448.2|44428.2|44448.2|44428.2|44446.7|44426.7|0
1641351660000|2022-01-05 03:01:00|44446.7|44426.7|44448.2|44428.2|44448.2|44428.2|44443.2|44423.2|4
1641351670000|2022-01-05 03:01:10|44446.7|44426.7|44448.2|44428.2|44448.2|44428.2|44446.7|44426.7|0
1641351680000|2022-01-05 03:01:20|44445.7|44425.7|44444.2|44424.2|44445.7|44425.7|44444.2|44424.2|2
1641351690000|2022-01-05 03:01:30|44445.7|44425.7|44440.7|44420.7|44445.7|44425.7|44440.7|44420.7|3
1641351700000|2022-01-05 03:01:40|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|6
1641351710000|2022-01-05 03:01:50|44436.7|44416.7|44439.2|44419.2|44439.2|44419.2|44434.2|44414.2|10
1641351720000|2022-01-05 03:02:00|44441.7|44421.7|44440.7|44420.7|44443.2|44423.2|44439.2|44419.2|3
1641351730000|2022-01-05 03:02:10|44444.2|44424.2|44443.2|44423.2|44444.2|44424.2|44441.7|44421.7|5
1641351740000|2022-01-05 03:02:20|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1641351750000|2022-01-05 03:02:30|44442.7|44422.7|44441.7|44421.7|44443.2|44423.2|44441.7|44421.7|1
1641351760000|2022-01-05 03:02:40|44443.2|44423.2|44439.2|44419.2|44443.2|44423.2|44439.2|44419.2|0
1641351770000|2022-01-05 03:02:50|44441.7|44421.7|44439.2|44419.2|44443.2|44423.2|44439.2|44419.2|0
1641351780000|2022-01-05 03:03:00|44440.7|44420.7|44436.7|44416.7|44440.7|44420.7|44434.2|44414.2|3
1641351790000|2022-01-05 03:03:10|44435.2|44415.2|44429.2|44409.2|44435.2|44415.2|44426.7|44406.7|5
1641351800000|2022-01-05 03:03:20|44428.2|44408.2|44424.2|44404.2|44430.7|44410.7|44424.2|44404.2|2
1641351810000|2022-01-05 03:03:30|44422.7|44402.7|44410.2|44390.2|44422.7|44402.7|44410.2|44390.2|3
1641351820000|2022-01-05 03:03:40|44409.2|44389.2|44406.7|44386.7|44410.7|44390.7|44406.7|44386.7|5
1641351830000|2022-01-05 03:03:50|44409.2|44389.2|44409.2|44389.2|44411.7|44391.7|44409.2|44389.2|2
1641351840000|2022-01-05 03:04:00|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|1
1641351850000|2022-01-05 03:04:10|44412.7|44392.7|44414.2|44394.2|44416.7|44396.7|44412.7|44392.7|3
1641351870000|2022-01-05 03:04:30|44412.7|44392.7|44391.7|44371.7|44412.7|44392.7|44391.7|44371.7|10
1641351880000|2022-01-05 03:04:40|44393.2|44373.2|44398.2|44378.2|44400.7|44380.7|44391.7|44371.7|20
1641351890000|2022-01-05 03:04:50|44396.7|44376.7|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|11
1641351900000|2022-01-05 03:05:00|44394.2|44374.2|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|22
1641351910000|2022-01-05 03:05:10|44393.2|44373.2|44399.2|44379.2|44400.7|44380.7|44391.7|44371.7|15
1641351920000|2022-01-05 03:05:20|44395.2|44375.2|44396.7|44376.7|44396.7|44376.7|44394.2|44374.2|2
1641351930000|2022-01-05 03:05:30|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|8
1641351940000|2022-01-05 03:05:40|44400.7|44380.7|44398.2|44378.2|44401.7|44381.7|44396.7|44376.7|7
1641351950000|2022-01-05 03:05:50|44399.2|44379.2|44396.7|44376.7|44400.2|44380.2|44396.7|44376.7|7
1641351960000|2022-01-05 03:06:00|44395.7|44375.7|44395.7|44375.7|44395.7|44375.7|44395.7|44375.7|3
1641351970000|2022-01-05 03:06:10|44395.2|44375.2|44389.2|44369.2|44396.7|44376.7|44389.2|44369.2|6
1641351980000|2022-01-05 03:06:20|44391.7|44371.7|44394.2|44374.2|44396.7|44376.7|44391.7|44371.7|5
1641351990000|2022-01-05 03:06:30|44396.7|44376.7|44401.7|44381.7|44401.7|44381.7|44396.7|44376.7|2
1641352000000|2022-01-05 03:06:40|44404.2|44384.2|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|8
1641352010000|2022-01-05 03:06:50|44400.2|44380.2|44401.7|44381.7|44401.7|44381.7|44400.2|44380.2|11
1641352020000|2022-01-05 03:07:00|44405.7|44385.7|44405.7|44385.7|44405.7|44385.7|44403.2|44383.2|5
1641352030000|2022-01-05 03:07:10|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|2
1641352040000|2022-01-05 03:07:20|44406.7|44386.7|44409.2|44389.2|44411.7|44391.7|44406.7|44386.7|2
1641352050000|2022-01-05 03:07:30|44407.7|44387.7|44406.7|44386.7|44407.7|44387.7|44405.7|44385.7|0
1641352060000|2022-01-05 03:07:40|44404.2|44384.2|44403.2|44383.2|44404.2|44384.2|44400.7|44380.7|0
1641352070000|2022-01-05 03:07:50|44401.7|44381.7|44403.2|44383.2|44403.2|44383.2|44400.7|44380.7|2
1641352080000|2022-01-05 03:08:00|44401.7|44381.7|44399.2|44379.2|44404.2|44384.2|44399.2|44379.2|5
1641352090000|2022-01-05 03:08:10|44401.7|44381.7|44405.7|44385.7|44405.7|44385.7|44401.7|44381.7|2
1641352100000|2022-01-05 03:08:20|44406.7|44386.7|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|0
1641352110000|2022-01-05 03:08:30|44399.2|44379.2|44399.2|44379.2|44403.2|44383.2|44399.2|44379.2|1
1641352120000|2022-01-05 03:08:40|44398.2|44378.2|44400.7|44380.7|44400.7|44380.7|44396.7|44376.7|3
1641352130000|2022-01-05 03:08:50|44401.7|44381.7|44403.2|44383.2|44403.2|44383.2|44401.7|44381.7|0
1641352140000|2022-01-05 03:09:00|44401.7|44381.7|44400.7|44380.7|44403.2|44383.2|44398.2|44378.2|1
1641352150000|2022-01-05 03:09:10|44401.7|44381.7|44398.2|44378.2|44401.7|44381.7|44398.2|44378.2|3
1641352160000|2022-01-05 03:09:20|44400.7|44380.7|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|4
1641352170000|2022-01-05 03:09:30|44400.7|44380.7|44401.7|44381.7|44401.7|44381.7|44400.7|44380.7|0
1641352180000|2022-01-05 03:09:40|44400.7|44380.7|44400.7|44380.7|44401.7|44381.7|44398.2|44378.2|1
1641352190000|2022-01-05 03:09:50|44401.7|44381.7|44403.2|44383.2|44403.2|44383.2|44400.7|44380.7|2
1641352200000|2022-01-05 03:10:00|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|0
1641352210000|2022-01-05 03:10:10|44403.2|44383.2|44405.7|44385.7|44405.7|44385.7|44401.7|44381.7|3
1641352220000|2022-01-05 03:10:20|44404.6|44384.6|44404.6|44384.6|44405.7|44385.7|44404.6|44384.6|1
1641352230000|2022-01-05 03:10:30|44405.7|44385.7|44408.2|44388.2|44409.2|44389.2|44405.7|44385.7|0
1641352240000|2022-01-05 03:10:40|44406.7|44386.7|44408.2|44388.2|44408.2|44388.2|44403.2|44383.2|0
1641352250000|2022-01-05 03:10:50|44406.7|44386.7|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|0
1641352260000|2022-01-05 03:11:00|44406.7|44386.7|44404.2|44384.2|44409.2|44389.2|44404.2|44384.2|0
1641352270000|2022-01-05 03:11:10|44403.2|44383.2|44400.7|44380.7|44404.2|44384.2|44400.7|44380.7|2
1641352280000|2022-01-05 03:11:20|44399.2|44379.2|44400.7|44380.7|44400.7|44380.7|44399.2|44379.2|0
1641352300000|2022-01-05 03:11:40|44399.2|44379.2|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|0
1641352310000|2022-01-05 03:11:50|44400.7|44380.7|44401.7|44381.7|44401.7|44381.7|44400.7|44380.7|0
1641352320000|2022-01-05 03:12:00|44402.7|44382.7|44402.7|44382.7|44402.7|44382.7|44401.7|44381.7|1
1641352330000|2022-01-05 03:12:10|44404.2|44384.2|44404.2|44384.2|44406.7|44386.7|44404.2|44384.2|0
1641352340000|2022-01-05 03:12:20|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|0
1641352350000|2022-01-05 03:12:30|44405.7|44385.7|44408.2|44388.2|44408.2|44388.2|44405.7|44385.7|0
1641352360000|2022-01-05 03:12:40|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|0
1641352370000|2022-01-05 03:12:50|44407.7|44387.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|2
1641352380000|2022-01-05 03:13:00|44407.7|44387.7|44404.2|44384.2|44407.7|44387.7|44404.2|44384.2|1
1641352390000|2022-01-05 03:13:10|44405.7|44385.7|44406.7|44386.7|44406.7|44386.7|44405.7|44385.7|0
1641352400000|2022-01-05 03:13:20|44405.7|44385.7|44406.7|44386.7|44406.7|44386.7|44405.7|44385.7|0
1641352410000|2022-01-05 03:13:30|44405.2|44385.2|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|2
1641352420000|2022-01-05 03:13:40|44404.2|44384.2|44401.7|44381.7|44406.7|44386.7|44401.7|44381.7|3
1641352430000|2022-01-05 03:13:50|44400.7|44380.7|44403.2|44383.2|44403.2|44383.2|44400.7|44380.7|3
1641352440000|2022-01-05 03:14:00|44401.7|44381.7|44400.7|44380.7|44401.7|44381.7|44400.7|44380.7|1
1641352450000|2022-01-05 03:14:10|44396.7|44376.7|44391.7|44371.7|44396.7|44376.7|44390.2|44370.2|5
1641352460000|2022-01-05 03:14:20|44390.7|44370.7|44389.2|44369.2|44390.7|44370.7|44389.2|44369.2|1
1641352470000|2022-01-05 03:14:30|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|0
1641352480000|2022-01-05 03:14:40|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|44389.2|44369.2|1
1641352500000|2022-01-05 03:15:00|44388.2|44368.2|44381.7|44361.7|44388.2|44368.2|44381.7|44361.7|9
1641352510000|2022-01-05 03:15:10|44380.2|44360.2|44372.7|44352.7|44380.2|44360.2|44372.7|44352.7|3
1641352520000|2022-01-05 03:15:20|44374.2|44354.2|44376.7|44356.7|44376.7|44356.7|44374.2|44354.2|1
1641352530000|2022-01-05 03:15:30|44375.7|44355.7|44376.7|44356.7|44376.7|44356.7|44375.7|44355.7|0
1641352540000|2022-01-05 03:15:40|44375.7|44355.7|44374.2|44354.2|44375.7|44355.7|44371.7|44351.7|8
1641352550000|2022-01-05 03:15:50|44373.2|44353.2|44371.7|44351.7|44374.2|44354.2|44371.7|44351.7|2
1641352570000|2022-01-05 03:16:10|44373.2|44353.2|44373.2|44353.2|44374.2|44354.2|44373.2|44353.2|1
1641352580000|2022-01-05 03:16:20|44374.2|44354.2|44376.7|44356.7|44376.7|44356.7|44373.2|44353.2|0
1641352590000|2022-01-05 03:16:30|44374.2|44354.2|44375.7|44355.7|44376.7|44356.7|44373.2|44353.2|0
1641352600000|2022-01-05 03:16:40|44376.7|44356.7|44375.7|44355.7|44379.2|44359.2|44374.2|44354.2|9
1641352610000|2022-01-05 03:16:50|44374.2|44354.2|44374.2|44354.2|44374.6|44354.6|44373.2|44353.2|1
1641352620000|2022-01-05 03:17:00|44373.2|44353.2|44374.2|44354.2|44376.7|44356.7|44373.2|44353.2|6
1641352630000|2022-01-05 03:17:10|44373.2|44353.2|44375.7|44355.7|44375.7|44355.7|44371.7|44351.7|2
1641352640000|2022-01-05 03:17:20|44374.6|44354.6|44374.2|44354.2|44375.7|44355.7|44374.2|44354.2|2
1641352650000|2022-01-05 03:17:30|44373.2|44353.2|44373.2|44353.2|44374.2|44354.2|44371.7|44351.7|5
1641352660000|2022-01-05 03:17:40|44375.7|44355.7|44371.7|44351.7|44375.7|44355.7|44371.7|44351.7|3
1641352680000|2022-01-05 03:18:00|44370.7|44350.7|44369.2|44349.2|44370.7|44350.7|44369.2|44349.2|5
1641352690000|2022-01-05 03:18:10|44368.2|44348.2|44369.2|44349.2|44369.2|44349.2|44368.2|44348.2|0
1641352700000|2022-01-05 03:18:20|44367.7|44347.7|44370.2|44350.2|44370.2|44350.2|44367.7|44347.7|13
1641352710000|2022-01-05 03:18:30|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|1
1641352720000|2022-01-05 03:18:40|44370.7|44350.7|44366.7|44346.7|44371.7|44351.7|44366.7|44346.7|0
1641352730000|2022-01-05 03:18:50|44368.2|44348.2|44366.7|44346.7|44369.2|44349.2|44366.7|44346.7|0
1641352740000|2022-01-05 03:19:00|44368.2|44348.2|44366.7|44346.7|44371.7|44351.7|44366.7|44346.7|7
1641352750000|2022-01-05 03:19:10|44369.2|44349.2|44366.7|44346.7|44369.2|44349.2|44364.2|44344.2|0
1641352760000|2022-01-05 03:19:20|44368.2|44348.2|44371.7|44351.7|44371.7|44351.7|44368.2|44348.2|4
1641352770000|2022-01-05 03:19:30|44373.2|44353.2|44373.2|44353.2|44373.2|44353.2|44373.2|44353.2|3
1641352780000|2022-01-05 03:19:40|44374.2|44354.2|44373.2|44353.2|44374.2|44354.2|44373.2|44353.2|0
1641352790000|2022-01-05 03:19:50|44371.7|44351.7|44369.2|44349.2|44371.7|44351.7|44369.2|44349.2|2
1641352800000|2022-01-05 03:20:00|44367.7|44347.7|44368.2|44348.2|44368.2|44348.2|44366.7|44346.7|1
1641352810000|2022-01-05 03:20:10|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|0
1641352820000|2022-01-05 03:20:20|44371.7|44351.7|44391.7|44371.7|44391.7|44371.7|44371.7|44351.7|20
1641352830000|2022-01-05 03:20:30|44394.2|44374.2|44393.2|44373.2|44394.2|44374.2|44391.7|44371.7|0
1641352840000|2022-01-05 03:20:40|44392.7|44372.7|44391.7|44371.7|44394.2|44374.2|44390.7|44370.7|2
1641352850000|2022-01-05 03:20:50|44389.2|44369.2|44391.7|44371.7|44394.2|44374.2|44389.2|44369.2|2
1641352860000|2022-01-05 03:21:00|44394.2|44374.2|44399.6|44379.6|44399.6|44379.6|44394.2|44374.2|11
1641352870000|2022-01-05 03:21:10|44400.7|44380.7|44401.7|44381.7|44401.7|44381.7|44400.7|44380.7|1
1641352880000|2022-01-05 03:21:20|44399.2|44379.2|44398.2|44378.2|44399.2|44379.2|44398.2|44378.2|5
1641352890000|2022-01-05 03:21:30|||||||||1
1641352900000|2022-01-05 03:21:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|2
1641352910000|2022-01-05 03:21:50|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|5
1641352920000|2022-01-05 03:22:00|44395.2|44375.2|44400.7|44380.7|44400.7|44380.7|44391.7|44371.7|9
1641352930000|2022-01-05 03:22:10|44401.7|44381.7|44399.2|44379.2|44401.7|44381.7|44398.2|44378.2|3
1641352940000|2022-01-05 03:22:20|44397.7|44377.7|44399.2|44379.2|44399.2|44379.2|44396.7|44376.7|1
1641352950000|2022-01-05 03:22:30|44397.7|44377.7|44394.2|44374.2|44397.7|44377.7|44394.2|44374.2|1
1641352960000|2022-01-05 03:22:40|44393.2|44373.2|44386.7|44366.7|44396.7|44376.7|44386.7|44366.7|9
1641352970000|2022-01-05 03:22:50|44389.2|44369.2|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|2
1641352980000|2022-01-05 03:23:00|44393.2|44373.2|44396.7|44376.7|44396.7|44376.7|44393.2|44373.2|4
1641352990000|2022-01-05 03:23:10|44397.7|44377.7|44399.2|44379.2|44401.7|44381.7|44397.7|44377.7|0
1641353000000|2022-01-05 03:23:20|44400.7|44380.7|44399.2|44379.2|44401.7|44381.7|44399.2|44379.2|0
1641353010000|2022-01-05 03:23:30|44400.7|44380.7|44401.7|44381.7|44401.7|44381.7|44399.2|44379.2|0
1641353020000|2022-01-05 03:23:40|44400.2|44380.2|44396.7|44376.7|44401.7|44381.7|44396.7|44376.7|2
1641353030000|2022-01-05 03:23:50|44395.2|44375.2|44394.2|44374.2|44395.2|44375.2|44394.2|44374.2|0
1641353040000|2022-01-05 03:24:00|44396.7|44376.7|44394.2|44374.2|44396.7|44376.7|44394.2|44374.2|1
1641353050000|2022-01-05 03:24:10|||||||||1
1641353060000|2022-01-05 03:24:20|44392.7|44372.7|44391.7|44371.7|44392.7|44372.7|44389.2|44369.2|2
1641353070000|2022-01-05 03:24:30|44389.2|44369.2|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|0
1641353080000|2022-01-05 03:24:40|44389.2|44369.2|44391.7|44371.7|44391.7|44371.7|44389.2|44369.2|0
1641353090000|2022-01-05 03:24:50|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|5
1641353100000|2022-01-05 03:25:00|44396.7|44376.7|44394.2|44374.2|44396.7|44376.7|44394.2|44374.2|0
1641353110000|2022-01-05 03:25:10|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|1
1641353130000|2022-01-05 03:25:30|44393.2|44373.2|44396.7|44376.7|44396.7|44376.7|44391.7|44371.7|0
1641353140000|2022-01-05 03:25:40|44395.2|44375.2|44394.2|44374.2|44396.7|44376.7|44394.2|44374.2|5
1641353150000|2022-01-05 03:25:50|44391.7|44371.7|44391.7|44371.7|44396.7|44376.7|44391.7|44371.7|4
1641353160000|2022-01-05 03:26:00|44392.7|44372.7|44396.7|44376.7|44396.7|44376.7|44392.7|44372.7|1
1641353170000|2022-01-05 03:26:10|44399.2|44379.2|44400.7|44380.7|44400.7|44380.7|44399.2|44379.2|1
1641353180000|2022-01-05 03:26:20|44399.2|44379.2|44398.2|44378.2|44400.7|44380.7|44398.2|44378.2|0
1641353190000|2022-01-05 03:26:30|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|1
1641353200000|2022-01-05 03:26:40|44393.8|44373.8|44393.8|44373.8|44395.2|44375.2|44393.8|44373.8|2
1641353220000|2022-01-05 03:27:00|44395.2|44375.2|44391.7|44371.7|44395.2|44375.2|44391.7|44371.7|1
1641353230000|2022-01-05 03:27:10|||||||||1
1641353240000|2022-01-05 03:27:20|44389.2|44369.2|44386.7|44366.7|44389.2|44369.2|44385.7|44365.7|4
1641353250000|2022-01-05 03:27:30|44383.2|44363.2|44381.7|44361.7|44385.2|44365.2|44381.7|44361.7|3
1641353260000|2022-01-05 03:27:40|44379.2|44359.2|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|7
1641353270000|2022-01-05 03:27:50|44383.2|44363.2|44384.2|44364.2|44384.2|44364.2|44383.2|44363.2|1
1641353280000|2022-01-05 03:28:00|44383.2|44363.2|44384.2|44364.2|44386.7|44366.7|44383.2|44363.2|2
1641353290000|2022-01-05 03:28:10|44385.7|44365.7|44386.7|44366.7|44386.7|44366.7|44385.7|44365.7|0
1641353300000|2022-01-05 03:28:20|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|0
1641353310000|2022-01-05 03:28:30|||||||||1
1641353320000|2022-01-05 03:28:40|44381.7|44361.7|44384.2|44364.2|44384.2|44364.2|44381.7|44361.7|1
1641353330000|2022-01-05 03:28:50|44383.2|44363.2|44380.2|44360.2|44384.2|44364.2|44379.2|44359.2|1
1641353340000|2022-01-05 03:29:00|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|1
1641353350000|2022-01-05 03:29:10|44378.2|44358.2|44379.2|44359.2|44379.2|44359.2|44376.7|44356.7|5
1641353360000|2022-01-05 03:29:20|44376.7|44356.7|44376.7|44356.7|44379.2|44359.2|44375.2|44355.2|3
1641353370000|2022-01-05 03:29:30|44375.2|44355.2|44371.7|44351.7|44375.2|44355.2|44371.7|44351.7|1
1641353390000|2022-01-05 03:29:50|44374.2|44354.2|44374.2|44354.2|44376.7|44356.7|44371.7|44351.7|1
1641353400000|2022-01-05 03:30:00|44375.2|44355.2|44376.7|44356.7|44379.2|44359.2|44374.2|44354.2|4
1641353410000|2022-01-05 03:30:10|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|2
1641353420000|2022-01-05 03:30:20|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|1
1641353430000|2022-01-05 03:30:30|44379.2|44359.2|44376.7|44356.7|44379.2|44359.2|44376.7|44356.7|1
1641353440000|2022-01-05 03:30:40|44377.7|44357.7|44379.2|44359.2|44379.2|44359.2|44377.7|44357.7|3
1641353450000|2022-01-05 03:30:50|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|1
1641353460000|2022-01-05 03:31:00|44379.2|44359.2|44382.7|44362.7|44382.7|44362.7|44379.2|44359.2|2
1641353480000|2022-01-05 03:31:20|44381.7|44361.7|44380.2|44360.2|44382.7|44362.7|44380.2|44360.2|0
1641353490000|2022-01-05 03:31:30|44379.2|44359.2|44380.7|44360.7|44381.7|44361.7|44379.2|44359.2|0
1641353500000|2022-01-05 03:31:40|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|1
1641353510000|2022-01-05 03:31:50|||||||||4
1641353520000|2022-01-05 03:32:00|44380.7|44360.7|44381.7|44361.7|44381.7|44361.7|44380.7|44360.7|0
1641353530000|2022-01-05 03:32:10|||||||||3
1641353540000|2022-01-05 03:32:20|44379.2|44359.2|44381.7|44361.7|44381.7|44361.7|44379.2|44359.2|1
1641353580000|2022-01-05 03:33:00|44384.2|44364.2|44385.2|44365.2|44385.2|44365.2|44384.2|44364.2|4
1641353590000|2022-01-05 03:33:10|44387.7|44367.7|44389.2|44369.2|44389.2|44369.2|44387.7|44367.7|2
1641353600000|2022-01-05 03:33:20|44388.2|44368.2|44389.2|44369.2|44389.2|44369.2|44388.2|44368.2|1
1641353610000|2022-01-05 03:33:30|44391.7|44371.7|44389.2|44369.2|44391.7|44371.7|44389.2|44369.2|0
1641353620000|2022-01-05 03:33:40|44390.7|44370.7|44391.7|44371.7|44391.7|44371.7|44390.7|44370.7|0
1641353640000|2022-01-05 03:34:00|||||||||4
1641353660000|2022-01-05 03:34:20|44394.2|44374.2|44396.7|44376.7|44396.7|44376.7|44394.2|44374.2|0
1641353700000|2022-01-05 03:35:00|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|7
1641353720000|2022-01-05 03:35:20|44395.7|44375.7|44399.2|44379.2|44399.2|44379.2|44395.7|44375.7|2
1641353740000|2022-01-05 03:35:40|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|44401.7|44381.7|0
1641353750000|2022-01-05 03:35:50|||||||||1
1641353760000|2022-01-05 03:36:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|1
1641353770000|2022-01-05 03:36:10|||||||||2
1641353780000|2022-01-05 03:36:20|44406.7|44386.7|44405.2|44385.2|44406.7|44386.7|44405.2|44385.2|3
1641353790000|2022-01-05 03:36:30|44406.7|44386.7|44404.2|44384.2|44406.7|44386.7|44404.2|44384.2|2
1641353800000|2022-01-05 03:36:40|44405.7|44385.7|44406.7|44386.7|44406.7|44386.7|44404.2|44384.2|7
1641353810000|2022-01-05 03:36:50|44404.2|44384.2|44402.7|44382.7|44404.2|44384.2|44402.7|44382.7|1
1641353820000|2022-01-05 03:37:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1641353830000|2022-01-05 03:37:10|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|0
1641353850000|2022-01-05 03:37:30|||||||||1
1641353860000|2022-01-05 03:37:40|44409.2|44389.2|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|5
1641353870000|2022-01-05 03:37:50|44413.2|44393.2|44414.2|44394.2|44414.2|44394.2|44413.2|44393.2|1
1641353880000|2022-01-05 03:38:00|44411.7|44391.7|44409.2|44389.2|44411.7|44391.7|44409.2|44389.2|6
1641353890000|2022-01-05 03:38:10|44410.2|44390.2|44411.7|44391.7|44411.7|44391.7|44410.2|44390.2|5
1641353960000|2022-01-05 03:39:20|||||||||1
1641353970000|2022-01-05 03:39:30|44410.2|44390.2|44409.2|44389.2|44410.2|44390.2|44409.2|44389.2|0
1641353980000|2022-01-05 03:39:40|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|1
1641353990000|2022-01-05 03:39:50|44408.2|44388.2|44406.7|44386.7|44408.2|44388.2|44405.2|44385.2|4
1641354020000|2022-01-05 03:40:20|||||||||2
1641354040000|2022-01-05 03:40:40|44409.2|44389.2|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|1
1641354050000|2022-01-05 03:40:50|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|4
1641354060000|2022-01-05 03:41:00|||||||||1
1641354070000|2022-01-05 03:41:10|44413.8|44393.8|44412.7|44392.7|44413.8|44393.8|44412.7|44392.7|4
1641354090000|2022-01-05 03:41:30|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|0
1641354100000|2022-01-05 03:41:40|||||||||3
1641354120000|2022-01-05 03:42:00|||||||||1
1641354130000|2022-01-05 03:42:10|||||||||1
1641354150000|2022-01-05 03:42:30|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|5
1641354180000|2022-01-05 03:43:00|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|1
1641354210000|2022-01-05 03:43:30|44416.7|44396.7|44414.2|44394.2|44416.7|44396.7|44414.2|44394.2|5
1641354230000|2022-01-05 03:43:50|||||||||2
1641354240000|2022-01-05 03:44:00|44416.7|44396.7|44414.2|44394.2|44416.7|44396.7|44414.2|44394.2|1
1641354270000|2022-01-05 03:44:30|44411.7|44391.7|44414.2|44394.2|44414.2|44394.2|44411.7|44391.7|1
1641354280000|2022-01-05 03:44:40|44413.2|44393.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|0
1641354290000|2022-01-05 03:44:50|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|0
1641354300000|2022-01-05 03:45:00|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|2
1641354310000|2022-01-05 03:45:10|44415.7|44395.7|44416.7|44396.7|44416.7|44396.7|44414.2|44394.2|3
1641354350000|2022-01-05 03:45:50|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|3
1641354400000|2022-01-05 03:46:40|44417.7|44397.7|44416.7|44396.7|44417.7|44397.7|44416.7|44396.7|3
1641354420000|2022-01-05 03:47:00|44417.7|44397.7|44419.2|44399.2|44421.7|44401.7|44417.7|44397.7|2
1641354440000|2022-01-05 03:47:20|44420.7|44400.7|44419.2|44399.2|44420.7|44400.7|44419.2|44399.2|2
1641354450000|2022-01-05 03:47:30|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|0
1641354460000|2022-01-05 03:47:40|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|5
1641354470000|2022-01-05 03:47:50|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|1
1641354480000|2022-01-05 03:48:00|44415.7|44395.7|44415.7|44395.7|44415.7|44395.7|44414.2|44394.2|1
1641354490000|2022-01-05 03:48:10|44414.2|44394.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|1
1641354500000|2022-01-05 03:48:20|44414.2|44394.2|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|0
1641354510000|2022-01-05 03:48:30|44416.7|44396.7|44414.2|44394.2|44416.7|44396.7|44414.2|44394.2|2
1641354520000|2022-01-05 03:48:40|44415.2|44395.2|44414.2|44394.2|44415.2|44395.2|44414.2|44394.2|2
1641354530000|2022-01-05 03:48:50|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|6
1641354540000|2022-01-05 03:49:00|44429.2|44409.2|44425.2|44405.2|44429.2|44409.2|44424.6|44404.6|10
1641354550000|2022-01-05 03:49:10|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641354560000|2022-01-05 03:49:20|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44424.2|44404.2|0
1641354570000|2022-01-05 03:49:30|44425.7|44405.7|44426.7|44406.7|44426.7|44406.7|44425.7|44405.7|0
1641354580000|2022-01-05 03:49:40|44428.2|44408.2|44426.7|44406.7|44428.2|44408.2|44426.7|44406.7|0
1641354590000|2022-01-05 03:49:50|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|1
1641354600000|2022-01-05 03:50:00|44425.7|44405.7|44426.7|44406.7|44426.7|44406.7|44425.7|44405.7|2
1641354610000|2022-01-05 03:50:10|44423.2|44403.2|44426.7|44406.7|44426.7|44406.7|44423.2|44403.2|0
1641354620000|2022-01-05 03:50:20|44423.2|44403.2|44423.2|44403.2|44423.2|44403.2|44423.2|44403.2|1
1641354630000|2022-01-05 03:50:30|44424.2|44404.2|44421.7|44401.7|44424.2|44404.2|44421.7|44401.7|0
1641354640000|2022-01-05 03:50:40|44424.2|44404.2|44426.7|44406.7|44426.7|44406.7|44424.2|44404.2|1
1641354650000|2022-01-05 03:50:50|44423.2|44403.2|44423.2|44403.2|44426.7|44406.7|44423.2|44403.2|0
1641354660000|2022-01-05 03:51:00|44424.2|44404.2|44426.7|44406.7|44426.7|44406.7|44424.2|44404.2|1
1641354670000|2022-01-05 03:51:10|||||||||1
1641354690000|2022-01-05 03:51:30|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641354700000|2022-01-05 03:51:40|44425.7|44405.7|44426.7|44406.7|44426.7|44406.7|44425.7|44405.7|0
1641354770000|2022-01-05 03:52:50|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44423.2|44403.2|1
1641354780000|2022-01-05 03:53:00|44423.2|44403.2|44426.7|44406.7|44426.7|44406.7|44423.2|44403.2|1
1641354790000|2022-01-05 03:53:10|||||||||2
1641354800000|2022-01-05 03:53:20|||||||||2
1641354810000|2022-01-05 03:53:30|44433.2|44413.2|44435.7|44415.7|44435.7|44415.7|44433.2|44413.2|7
1641354820000|2022-01-05 03:53:40|44437.1|44417.1|44438.2|44418.2|44438.2|44418.2|44437.1|44417.1|0
1641354880000|2022-01-05 03:54:40|44439.2|44419.2|44441.7|44421.7|44446.7|44426.7|44439.2|44419.2|9
1641354890000|2022-01-05 03:54:50|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|5
1641354900000|2022-01-05 03:55:00|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|0
1641354910000|2022-01-05 03:55:10|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|1
1641354920000|2022-01-05 03:55:20|||||||||2
1641354930000|2022-01-05 03:55:30|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1641354940000|2022-01-05 03:55:40|44451.7|44431.7|44454.2|44434.2|44454.2|44434.2|44451.7|44431.7|1
1641354950000|2022-01-05 03:55:50|44452.7|44432.7|44451.7|44431.7|44452.7|44432.7|44450.7|44430.7|4
1641354960000|2022-01-05 03:56:00|||||||||1
1641354970000|2022-01-05 03:56:10|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1641354980000|2022-01-05 03:56:20|44455.7|44435.7|44454.2|44434.2|44455.7|44435.7|44454.2|44434.2|0
1641354990000|2022-01-05 03:56:30|44451.7|44431.7|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|0
1641355010000|2022-01-05 03:56:50|44454.2|44434.2|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|0
1641355020000|2022-01-05 03:57:00|||||||||2
1641355030000|2022-01-05 03:57:10|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|44450.7|44430.7|0
1641355040000|2022-01-05 03:57:20|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1641355050000|2022-01-05 03:57:30|44446.7|44426.7|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|2
1641355060000|2022-01-05 03:57:40|||||||||2
1641355070000|2022-01-05 03:57:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1641355080000|2022-01-05 03:58:00|44445.2|44425.2|44446.7|44426.7|44446.7|44426.7|44444.2|44424.2|1
1641355090000|2022-01-05 03:58:10|||||||||2
1641355100000|2022-01-05 03:58:20|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|0
1641355120000|2022-01-05 03:58:40|44448.2|44428.2|44449.2|44429.2|44449.2|44429.2|44448.2|44428.2|2
1641355130000|2022-01-05 03:58:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|1
1641355140000|2022-01-05 03:59:00|44449.2|44429.2|44451.7|44431.7|44451.7|44431.7|44449.2|44429.2|2
1641355150000|2022-01-05 03:59:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|5
1641355160000|2022-01-05 03:59:20|44448.2|44428.2|44451.7|44431.7|44451.7|44431.7|44448.2|44428.2|1
1641355180000|2022-01-05 03:59:40|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1641355190000|2022-01-05 03:59:50|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|0
1641355200000|2022-01-05 04:00:00|44454.2|44434.2|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|1
1641355210000|2022-01-05 04:00:10|44454.2|44434.2|44451.7|44431.7|44454.2|44434.2|44451.7|44431.7|1
1641355240000|2022-01-05 04:00:40|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1641355250000|2022-01-05 04:00:50|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|0
1641355260000|2022-01-05 04:01:00|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1641355280000|2022-01-05 04:01:20|44452.7|44432.7|44454.2|44434.2|44454.2|44434.2|44452.7|44432.7|0
1641355320000|2022-01-05 04:02:00|44452.7|44432.7|44451.7|44431.7|44452.7|44432.7|44451.7|44431.7|0
1641355330000|2022-01-05 04:02:10|||||||||3
1641355350000|2022-01-05 04:02:30|44449.2|44429.2|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|0
1641355380000|2022-01-05 04:03:00|44446.7|44426.7|44448.1|44428.1|44448.1|44428.1|44446.7|44426.7|0
1641355390000|2022-01-05 04:03:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1641355400000|2022-01-05 04:03:20|||||||||1
1641355420000|2022-01-05 04:03:40|44446.7|44426.7|44441.7|44421.7|44446.7|44426.7|44441.7|44421.7|1
1641355440000|2022-01-05 04:04:00|44444.2|44424.2|44441.7|44421.7|44444.2|44424.2|44441.7|44421.7|0
1641355450000|2022-01-05 04:04:10|||||||||1
1641355460000|2022-01-05 04:04:20|44439.2|44419.2|44444.2|44424.2|44444.2|44424.2|44439.2|44419.2|0
1641355490000|2022-01-05 04:04:50|44443.1|44423.1|44439.2|44419.2|44444.2|44424.2|44439.2|44419.2|0
1641355500000|2022-01-05 04:05:00|44438.1|44418.1|44438.1|44418.1|44438.1|44418.1|44438.1|44418.1|1
1641355510000|2022-01-05 04:05:10|||||||||3
1641355540000|2022-01-05 04:05:40|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|1
1641355550000|2022-01-05 04:05:50|44434.2|44414.2|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|1
1641355560000|2022-01-05 04:06:00|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|0
1641355570000|2022-01-05 04:06:10|44436.7|44416.7|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|0
1641355580000|2022-01-05 04:06:20|||||||||4
1641355590000|2022-01-05 04:06:30|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|0
1641355600000|2022-01-05 04:06:40|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1641355610000|2022-01-05 04:06:50|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|3
1641355620000|2022-01-05 04:07:00|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1641355630000|2022-01-05 04:07:10|44434.2|44414.2|44436.7|44416.7|44436.7|44416.7|44434.2|44414.2|0
1641355650000|2022-01-05 04:07:30|44435.6|44415.6|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|1
1641355670000|2022-01-05 04:07:50|44436.7|44416.7|44431.7|44411.7|44436.7|44416.7|44431.7|44411.7|0
1641355690000|2022-01-05 04:08:10|||||||||3
1641355700000|2022-01-05 04:08:20|||||||||1
1641355720000|2022-01-05 04:08:40|||||||||1
1641355740000|2022-01-05 04:09:00|44430.2|44410.2|44429.2|44409.2|44430.2|44410.2|44429.2|44409.2|2
1641355750000|2022-01-05 04:09:10|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|0
1641355760000|2022-01-05 04:09:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|2
1641355790000|2022-01-05 04:09:50|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|2
1641355800000|2022-01-05 04:10:00|44430.2|44410.2|44429.2|44409.2|44430.2|44410.2|44429.2|44409.2|0
1641355820000|2022-01-05 04:10:20|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1641355850000|2022-01-05 04:10:50|||||||||1
1641355880000|2022-01-05 04:11:20|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1641355910000|2022-01-05 04:11:50|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|1
1641355960000|2022-01-05 04:12:40|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1641355980000|2022-01-05 04:13:00|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|5
1641356000000|2022-01-05 04:13:20|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1641356010000|2022-01-05 04:13:30|||||||||3
1641356040000|2022-01-05 04:14:00|44426.7|44406.7|44429.2|44409.2|44429.2|44409.2|44426.7|44406.7|5
1641356050000|2022-01-05 04:14:10|||||||||2
1641356060000|2022-01-05 04:14:20|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|44430.2|44410.2|6
1641356080000|2022-01-05 04:14:40|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|44432.7|44412.7|1
1641356150000|2022-01-05 04:15:50|||||||||3
1641356160000|2022-01-05 04:16:00|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1641356190000|2022-01-05 04:16:30|44433.1|44413.1|44429.2|44409.2|44434.2|44414.2|44429.2|44409.2|2
1641356210000|2022-01-05 04:16:50|44433.1|44413.1|44434.2|44414.2|44434.2|44414.2|44433.1|44413.1|0
1641356230000|2022-01-05 04:17:10|||||||||1
1641356240000|2022-01-05 04:17:20|44435.6|44415.6|44434.2|44414.2|44436.7|44416.7|44434.2|44414.2|0
1641356270000|2022-01-05 04:17:50|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1641356300000|2022-01-05 04:18:20|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1641356310000|2022-01-05 04:18:30|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1641356330000|2022-01-05 04:18:50|44441.7|44421.7|44441.7|44421.7|44442.7|44422.7|44441.7|44421.7|3
1641356340000|2022-01-05 04:19:00|44443.1|44423.1|44446.7|44426.7|44446.7|44426.7|44443.1|44423.1|4
1641356350000|2022-01-05 04:19:10|||||||||2
1641356400000|2022-01-05 04:20:00|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|3
1641356420000|2022-01-05 04:20:20|44450.2|44430.2|44451.7|44431.7|44451.7|44431.7|44450.2|44430.2|4
1641356450000|2022-01-05 04:20:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|1
1641356460000|2022-01-05 04:21:00|||||||||1
1641356490000|2022-01-05 04:21:30|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|3
1641356500000|2022-01-05 04:21:40|||||||||2
1641356510000|2022-01-05 04:21:50|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|0
1641356520000|2022-01-05 04:22:00|44449.2|44429.2|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|0
1641356530000|2022-01-05 04:22:10|44451.7|44431.7|44459.2|44439.2|44459.2|44439.2|44451.7|44431.7|5
1641356540000|2022-01-05 04:22:20|44456.7|44436.7|44459.2|44439.2|44459.2|44439.2|44456.7|44436.7|2
1641356550000|2022-01-05 04:22:30|44461.7|44441.7|44460.6|44440.6|44461.7|44441.7|44460.6|44440.6|5
1641356600000|2022-01-05 04:23:20|44463.1|44443.1|44460.2|44440.2|44463.1|44443.1|44460.2|44440.2|0
1641356610000|2022-01-05 04:23:30|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|44459.2|44439.2|0
1641356620000|2022-01-05 04:23:40|44460.6|44440.6|44464.2|44444.2|44464.2|44444.2|44460.6|44440.6|0
1641356630000|2022-01-05 04:23:50|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|44461.7|44441.7|0
1641356650000|2022-01-05 04:24:10|44459.2|44439.2|44459.2|44439.2|44461.7|44441.7|44459.2|44439.2|4
1641356660000|2022-01-05 04:24:20|44456.7|44436.7|44455.2|44435.2|44459.2|44439.2|44454.2|44434.2|10
1641356670000|2022-01-05 04:24:30|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|0
1641356700000|2022-01-05 04:25:00|||||||||4
1641356730000|2022-01-05 04:25:30|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|44452.7|44432.7|6
1641356740000|2022-01-05 04:25:40|||||||||2
1641356760000|2022-01-05 04:26:00|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|44455.2|44435.2|0
1641356790000|2022-01-05 04:26:30|44451.7|44431.7|44456.7|44436.7|44456.7|44436.7|44451.7|44431.7|10
1641356810000|2022-01-05 04:26:50|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1641356820000|2022-01-05 04:27:00|44451.7|44431.7|44446.2|44426.2|44451.7|44431.7|44446.2|44426.2|10
1641356830000|2022-01-05 04:27:10|44444.2|44424.2|44441.7|44421.7|44444.2|44424.2|44441.7|44421.7|2
1641356860000|2022-01-05 04:27:40|44440.2|44420.2|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|0
1641356870000|2022-01-05 04:27:50|44440.2|44420.2|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|1
1641356880000|2022-01-05 04:28:00|44443.1|44423.1|44444.2|44424.2|44444.2|44424.2|44443.1|44423.1|0
1641356930000|2022-01-05 04:28:50|44446.7|44426.7|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|2
1641356940000|2022-01-05 04:29:00|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1641356970000|2022-01-05 04:29:30|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|1
1641356980000|2022-01-05 04:29:40|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|0
1641356990000|2022-01-05 04:29:50|44445.2|44425.2|44444.2|44424.2|44445.2|44425.2|44444.2|44424.2|0
1641357000000|2022-01-05 04:30:00|44442.7|44422.7|44441.7|44421.7|44442.7|44422.7|44441.7|44421.7|0
1641357030000|2022-01-05 04:30:30|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|44440.2|44420.2|2
1641357120000|2022-01-05 04:32:00|44438.7|44418.7|44436.7|44416.7|44438.7|44418.7|44436.7|44416.7|1
1641357130000|2022-01-05 04:32:10|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|44435.2|44415.2|0
1641357180000|2022-01-05 04:33:00|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|0
1641357210000|2022-01-05 04:33:30|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|44436.7|44416.7|0
1641357220000|2022-01-05 04:33:40|||||||||1
1641357230000|2022-01-05 04:33:50|44434.2|44414.2|44436.7|44416.7|44436.7|44416.7|44434.2|44414.2|0
1641357260000|2022-01-05 04:34:20|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|0
1641357270000|2022-01-05 04:34:30|44434.6|44414.6|44434.2|44414.2|44435.2|44415.2|44434.2|44414.2|1
1641357280000|2022-01-05 04:34:40|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|1
1641357310000|2022-01-05 04:35:10|||||||||1
1641357350000|2022-01-05 04:35:50|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|1
1641357370000|2022-01-05 04:36:10|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|0
1641357430000|2022-01-05 04:37:10|44428.1|44408.1|44428.1|44408.1|44428.1|44408.1|44428.1|44408.1|1
1641357440000|2022-01-05 04:37:20|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|0
1641357480000|2022-01-05 04:38:00|44430.6|44410.6|44431.7|44411.7|44431.7|44411.7|44430.6|44410.6|0
1641357500000|2022-01-05 04:38:20|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|44429.2|44409.2|1
1641357520000|2022-01-05 04:38:40|44430.2|44410.2|44429.2|44409.2|44431.7|44411.7|44429.2|44409.2|1
1641357540000|2022-01-05 04:39:00|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|1
1641357570000|2022-01-05 04:39:30|44419.2|44399.2|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|7
1641357590000|2022-01-05 04:39:50|||||||||1
1641357600000|2022-01-05 04:40:00|44426.7|44406.7|44425.2|44405.2|44426.7|44406.7|44425.2|44405.2|2
1641357610000|2022-01-05 04:40:10|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641357620000|2022-01-05 04:40:20|44425.6|44405.6|44426.7|44406.7|44426.7|44406.7|44425.6|44405.6|0
1641357630000|2022-01-05 04:40:30|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|44425.2|44405.2|0
1641357640000|2022-01-05 04:40:40|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641357650000|2022-01-05 04:40:50|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|4
1641357660000|2022-01-05 04:41:00|44416.7|44396.7|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|1
1641357670000|2022-01-05 04:41:10|44416.7|44396.7|44418.1|44398.1|44418.1|44398.1|44416.7|44396.7|0
1641357690000|2022-01-05 04:41:30|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|0
1641357700000|2022-01-05 04:41:40|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|44420.2|44400.2|0
1641357720000|2022-01-05 04:42:00|||||||||1
1641357730000|2022-01-05 04:42:10|44421.7|44401.7|44422.7|44402.7|44422.7|44402.7|44421.7|44401.7|0
1641357750000|2022-01-05 04:42:30|44424.2|44404.2|44423.1|44403.1|44424.2|44404.2|44421.7|44401.7|0
1641357760000|2022-01-05 04:42:40|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641357790000|2022-01-05 04:43:10|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|44426.7|44406.7|0
1641357800000|2022-01-05 04:43:20|||||||||2
1641357810000|2022-01-05 04:43:30|44423.7|44403.7|44421.7|44401.7|44423.7|44403.7|44421.7|44401.7|4
1641357900000|2022-01-05 04:45:00|44423.1|44403.1|44414.2|44394.2|44424.2|44404.2|44414.2|44394.2|9
1641357910000|2022-01-05 04:45:10|44413.1|44393.1|44409.2|44389.2|44413.1|44393.1|44409.2|44389.2|0
1641357920000|2022-01-05 04:45:20|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|1
1641357930000|2022-01-05 04:45:30|44407.7|44387.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|1
1641357940000|2022-01-05 04:45:40|44407.7|44387.7|44406.7|44386.7|44407.7|44387.7|44406.7|44386.7|0
1641357950000|2022-01-05 04:45:50|44408.1|44388.1|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|0
1641357980000|2022-01-05 04:46:20|44403.1|44383.1|44403.1|44383.1|44404.2|44384.2|44403.1|44383.1|2
1641357990000|2022-01-05 04:46:30|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1641358000000|2022-01-05 04:46:40|44403.1|44383.1|44404.2|44384.2|44404.2|44384.2|44403.1|44383.1|0
1641358020000|2022-01-05 04:47:00|44405.6|44385.6|44409.2|44389.2|44409.2|44389.2|44405.6|44385.6|0
1641358040000|2022-01-05 04:47:20|44407.7|44387.7|44409.2|44389.2|44411.7|44391.7|44406.7|44386.7|2
1641358050000|2022-01-05 04:47:30|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|1
1641358080000|2022-01-05 04:48:00|44403.1|44383.1|44409.2|44389.2|44409.2|44389.2|44403.1|44383.1|1
1641358090000|2022-01-05 04:48:10|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|3
1641358100000|2022-01-05 04:48:20|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|3
1641358110000|2022-01-05 04:48:30|44412.7|44392.7|44410.2|44390.2|44412.7|44392.7|44410.2|44390.2|0
1641358120000|2022-01-05 04:48:40|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|0
1641358140000|2022-01-05 04:49:00|44410.6|44390.6|44404.2|44384.2|44414.2|44394.2|44404.2|44384.2|1
1641358150000|2022-01-05 04:49:10|||||||||1
1641358160000|2022-01-05 04:49:20|44405.6|44385.6|44406.7|44386.7|44406.7|44386.7|44405.6|44385.6|0
1641358170000|2022-01-05 04:49:30|44405.6|44385.6|44404.2|44384.2|44405.6|44385.6|44404.2|44384.2|0
1641358190000|2022-01-05 04:49:50|44405.2|44385.2|44406.7|44386.7|44406.7|44386.7|44405.2|44385.2|0
1641358200000|2022-01-05 04:50:00|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1641358220000|2022-01-05 04:50:20|44405.6|44385.6|44409.2|44389.2|44409.2|44389.2|44405.6|44385.6|0
1641358230000|2022-01-05 04:50:30|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|2
1641358240000|2022-01-05 04:50:40|44403.1|44383.1|44404.2|44384.2|44404.2|44384.2|44403.1|44383.1|4
1641358250000|2022-01-05 04:50:50|44403.1|44383.1|44403.1|44383.1|44404.2|44384.2|44403.1|44383.1|2
1641358260000|2022-01-05 04:51:00|44401.7|44381.7|44403.1|44383.1|44403.1|44383.1|44401.7|44381.7|0
1641358270000|2022-01-05 04:51:10|44399.2|44379.2|44403.1|44383.1|44403.1|44383.1|44399.2|44379.2|1
1641358280000|2022-01-05 04:51:20|44401.7|44381.7|44399.2|44379.2|44403.1|44383.1|44399.2|44379.2|0
1641358300000|2022-01-05 04:51:40|44401.7|44381.7|44400.2|44380.2|44403.1|44383.1|44399.2|44379.2|1
1641358310000|2022-01-05 04:51:50|44399.2|44379.2|44396.7|44376.7|44399.2|44379.2|44396.7|44376.7|4
1641358320000|2022-01-05 04:52:00|44395.2|44375.2|44391.7|44371.7|44395.2|44375.2|44391.7|44371.7|1
1641358330000|2022-01-05 04:52:10|44393.1|44373.1|44394.2|44374.2|44394.2|44374.2|44393.1|44373.1|1
1641358340000|2022-01-05 04:52:20|44393.1|44373.1|44393.1|44373.1|44394.2|44374.2|44393.1|44373.1|0
1641358350000|2022-01-05 04:52:30|44394.2|44374.2|44395.2|44375.2|44395.2|44375.2|44393.1|44373.1|1
1641358360000|2022-01-05 04:52:40|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|44394.2|44374.2|0
1641358380000|2022-01-05 04:53:00|44391.7|44371.7|44394.2|44374.2|44394.2|44374.2|44391.7|44371.7|0
1641358390000|2022-01-05 04:53:10|44392.7|44372.7|44390.6|44370.6|44392.7|44372.7|44389.2|44369.2|1
1641358410000|2022-01-05 04:53:30|44391.7|44371.7|44393.1|44373.1|44393.1|44373.1|44391.7|44371.7|1
1641358420000|2022-01-05 04:53:40|44394.2|44374.2|44391.7|44371.7|44394.2|44374.2|44391.7|44371.7|0
1641358430000|2022-01-05 04:53:50|44394.2|44374.2|44393.1|44373.1|44394.2|44374.2|44393.1|44373.1|1
1641358440000|2022-01-05 04:54:00|44391.7|44371.7|44391.7|44371.7|44393.1|44373.1|44391.7|44371.7|2
1641358450000|2022-01-05 04:54:10|44393.1|44373.1|44393.1|44373.1|44393.1|44373.1|44393.1|44373.1|1
1641358460000|2022-01-05 04:54:20|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|44391.7|44371.7|0
1641358480000|2022-01-05 04:54:40|44390.6|44370.6|44390.6|44370.6|44390.6|44370.6|44390.6|44370.6|2
1641358500000|2022-01-05 04:55:00|44375.6|44355.6|44371.7|44351.7|44376.7|44356.7|44371.7|44351.7|10
1641358510000|2022-01-05 04:55:10|44373.1|44353.1|44371.7|44351.7|44373.1|44353.1|44371.7|44351.7|1
1641358520000|2022-01-05 04:55:20|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|44374.2|44354.2|0
1641358550000|2022-01-05 04:55:50|44376.7|44356.7|44372.7|44352.7|44376.7|44356.7|44372.7|44352.7|7
1641358560000|2022-01-05 04:56:00|44371.7|44351.7|44381.7|44361.7|44381.7|44361.7|44371.7|44351.7|2
1641358570000|2022-01-05 04:56:10|||||||||1
1641358580000|2022-01-05 04:56:20|||||||||1
1641358590000|2022-01-05 04:56:30|44383.1|44363.1|44386.7|44366.7|44386.7|44366.7|44383.1|44363.1|1
1641358600000|2022-01-05 04:56:40|44383.1|44363.1|44384.2|44364.2|44384.2|44364.2|44383.1|44363.1|1
1641358610000|2022-01-05 04:56:50|44385.6|44365.6|44388.1|44368.1|44388.1|44368.1|44385.6|44365.6|1
1641358670000|2022-01-05 04:57:50|44389.6|44369.6|44393.1|44373.1|44393.1|44373.1|44389.6|44369.6|0
1641358680000|2022-01-05 04:58:00|44398.1|44378.1|44394.2|44374.2|44398.1|44378.1|44394.2|44374.2|2
1641358690000|2022-01-05 04:58:10|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|1
1641358710000|2022-01-05 04:58:30|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|0
1641358720000|2022-01-05 04:58:40|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|44399.2|44379.2|0
1641358730000|2022-01-05 04:58:50|44400.6|44380.6|44401.7|44381.7|44401.7|44381.7|44400.6|44380.6|0
1641358740000|2022-01-05 04:59:00|44404.2|44384.2|44409.2|44389.2|44414.2|44394.2|44401.7|44381.7|3
1641358750000|2022-01-05 04:59:10|44410.6|44390.6|44411.7|44391.7|44411.7|44391.7|44410.6|44390.6|0
1641358770000|2022-01-05 04:59:30|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|1
1641358780000|2022-01-05 04:59:40|44411.7|44391.7|44409.2|44389.2|44411.7|44391.7|44409.2|44389.2|1
1641358800000|2022-01-05 05:00:00|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|44411.7|44391.7|7
1641358810000|2022-01-05 05:00:10|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|44414.2|44394.2|1
1641358820000|2022-01-05 05:00:20|||||||||1
1641358840000|2022-01-05 05:00:40|44411.7|44391.7|44414.2|44394.2|44415.2|44395.2|44411.7|44391.7|1
1641358850000|2022-01-05 05:00:50|44411.7|44391.7|44411.7|44391.7|44414.2|44394.2|44411.7|44391.7|0
1641358860000|2022-01-05 05:01:00|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|44409.2|44389.2|1
1641358870000|2022-01-05 05:01:10|||||||||1
1641358880000|2022-01-05 05:01:20|44407.7|44387.7|44406.7|44386.7|44407.7|44387.7|44406.7|44386.7|1
1641358890000|2022-01-05 05:01:30|44408.1|44388.1|44408.1|44388.1|44408.1|44388.1|44408.1|44388.1|0
1641358900000|2022-01-05 05:01:40|44409.2|44389.2|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|3
1641358910000|2022-01-05 05:01:50|44413.1|44393.1|44411.7|44391.7|44413.1|44393.1|44411.7|44391.7|1
1641358920000|2022-01-05 05:02:00|44412.7|44392.7|44414.2|44394.2|44414.2|44394.2|44412.7|44392.7|2
1641358940000|2022-01-05 05:02:20|44416.7|44396.7|44418.1|44398.1|44418.1|44398.1|44416.7|44396.7|3
1641358950000|2022-01-05 05:02:30|44419.2|44399.2|44412.7|44392.7|44419.2|44399.2|44412.7|44392.7|2
1641358960000|2022-01-05 05:02:40|44414.2|44394.2|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|0
1641358980000|2022-01-05 05:03:00|44410.2|44390.2|44407.7|44387.7|44410.2|44390.2|44407.7|44387.7|1
1641359000000|2022-01-05 05:03:20|44410.2|44390.2|44407.7|44387.7|44410.2|44390.2|44407.7|44387.7|0
1641359020000|2022-01-05 05:03:40|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|44406.7|44386.7|2
1641359030000|2022-01-05 05:03:50|44404.2|44384.2|44409.2|44389.2|44409.2|44389.2|44404.2|44384.2|2
1641359040000|2022-01-05 05:04:00|44406.7|44386.7|44411.7|44391.7|44411.7|44391.7|44406.7|44386.7|1
1641359050000|2022-01-05 05:04:10|44414.2|44394.2|44416.7|44396.7|44416.7|44396.7|44414.2|44394.2|2
1641359070000|2022-01-05 05:04:30|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|0
1641359080000|2022-01-05 05:04:40|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|2
1641359130000|2022-01-05 05:05:30|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1641359140000|2022-01-05 05:05:40|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44424.2|44404.2|1
1641359150000|2022-01-05 05:05:50|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|0
1641359160000|2022-01-05 05:06:00|||||||||4
1641359180000|2022-01-05 05:06:20|44419.2|44399.2|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|0
1641359190000|2022-01-05 05:06:30|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|2
1641359200000|2022-01-05 05:06:40|44421.7|44401.7|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|0
1641359210000|2022-01-05 05:06:50|44425.6|44405.6|44426.7|44406.7|44426.7|44406.7|44425.6|44405.6|3
1641359220000|2022-01-05 05:07:00|44428.1|44408.1|44431.7|44411.7|44431.7|44411.7|44428.1|44408.1|6
1641359230000|2022-01-05 05:07:10|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|44435.6|44415.6|3
1641359250000|2022-01-05 05:07:30|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|5
1641359260000|2022-01-05 05:07:40|||||||||1
1641359270000|2022-01-05 05:07:50|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|44439.2|44419.2|1
1641359290000|2022-01-05 05:08:10|44439.1|44419.1|44440.2|44420.2|44441.6|44421.6|44439.1|44419.1|0
1641359300000|2022-01-05 05:08:20|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|0
1641359320000|2022-01-05 05:08:40|44440.6|44420.6|44441.6|44421.6|44441.6|44421.6|44440.6|44420.6|0
1641359330000|2022-01-05 05:08:50|44440.6|44420.6|44439.1|44419.1|44440.6|44420.6|44439.1|44419.1|1
1641359340000|2022-01-05 05:09:00|44434.1|44414.1|44436.6|44416.6|44436.6|44416.6|44434.1|44414.1|5
1641359350000|2022-01-05 05:09:10|||||||||2
1641359360000|2022-01-05 05:09:20|44439.1|44419.1|44435.2|44415.2|44439.1|44419.1|44435.2|44415.2|2
1641359370000|2022-01-05 05:09:30|44433.1|44413.1|44435.6|44415.6|44435.6|44415.6|44430.2|44410.2|6
1641359380000|2022-01-05 05:09:40|44434.1|44414.1|44434.1|44414.1|44434.1|44414.1|44429.1|44409.1|3
1641359390000|2022-01-05 05:09:50|44435.6|44415.6|44436.6|44416.6|44436.6|44416.6|44435.6|44415.6|0
1641359400000|2022-01-05 05:10:00|44435.6|44415.6|44433.1|44413.1|44435.6|44415.6|44431.6|44411.6|4
1641359420000|2022-01-05 05:10:20|44435.6|44415.6|44433.1|44413.1|44435.6|44415.6|44433.1|44413.1|0
1641359430000|2022-01-05 05:10:30|44431.6|44411.6|44431.6|44411.6|44431.6|44411.6|44431.6|44411.6|0
1641359440000|2022-01-05 05:10:40|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|2
1641359470000|2022-01-05 05:11:10|44426.6|44406.6|44421.6|44401.6|44426.6|44406.6|44421.6|44401.6|0
1641359480000|2022-01-05 05:11:20|44416.6|44396.6|44415.6|44395.6|44416.6|44396.6|44415.6|44395.6|2
1641359490000|2022-01-05 05:11:30|44414.6|44394.6|44414.6|44394.6|44415.6|44395.6|44414.6|44394.6|1
1641359500000|2022-01-05 05:11:40|44415.6|44395.6|44418.1|44398.1|44418.1|44398.1|44415.6|44395.6|0
1641359520000|2022-01-05 05:12:00|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|1
1641359550000|2022-01-05 05:12:30|44413.1|44393.1|44413.1|44393.1|44413.1|44393.1|44413.1|44393.1|2
1641359560000|2022-01-05 05:12:40|44412.1|44392.1|44410.6|44390.6|44412.1|44392.1|44410.6|44390.6|1
1641359570000|2022-01-05 05:12:50|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|1
1641359580000|2022-01-05 05:13:00|44410.6|44390.6|44409.1|44389.1|44410.6|44390.6|44409.1|44389.1|1
1641359600000|2022-01-05 05:13:20|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|1
1641359610000|2022-01-05 05:13:30|44407.7|44387.7|44411.6|44391.6|44411.6|44391.6|44407.7|44387.7|2
1641359620000|2022-01-05 05:13:40|||||||||1
1641359640000|2022-01-05 05:14:00|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|44412.7|44392.7|0
1641359650000|2022-01-05 05:14:10|44415.2|44395.2|44411.6|44391.6|44415.2|44395.2|44411.6|44391.6|2
1641359670000|2022-01-05 05:14:30|44413.1|44393.1|44414.1|44394.1|44414.1|44394.1|44413.1|44393.1|1
1641359710000|2022-01-05 05:15:10|44413.1|44393.1|44413.1|44393.1|44413.1|44393.1|44413.1|44393.1|0
1641359720000|2022-01-05 05:15:20|44414.1|44394.1|44413.1|44393.1|44414.1|44394.1|44413.1|44393.1|0
1641359740000|2022-01-05 05:15:40|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|0
1641359750000|2022-01-05 05:15:50|44410.2|44390.2|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|0
1641359770000|2022-01-05 05:16:10|44411.6|44391.6|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|2
1641359780000|2022-01-05 05:16:20|44407.7|44387.7|44411.6|44391.6|44411.6|44391.6|44407.7|44387.7|1
1641359810000|2022-01-05 05:16:50|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|3
1641359820000|2022-01-05 05:17:00|44413.7|44393.7|44412.7|44392.7|44413.7|44393.7|44412.7|44392.7|0
1641359870000|2022-01-05 05:17:50|||||||||1
1641359880000|2022-01-05 05:18:00|44411.6|44391.6|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|0
1641359890000|2022-01-05 05:18:10|44407.7|44387.7|44409.1|44389.1|44409.1|44389.1|44407.7|44387.7|0
1641359930000|2022-01-05 05:18:50|44407.7|44387.7|44409.1|44389.1|44409.1|44389.1|44407.7|44387.7|0
1641359940000|2022-01-05 05:19:00|44406.6|44386.6|44395.2|44375.2|44406.6|44386.6|44395.2|44375.2|7
1641359950000|2022-01-05 05:19:10|44391.6|44371.6|44393.1|44373.1|44393.1|44373.1|44391.6|44371.6|1
1641359990000|2022-01-05 05:19:50|44391.6|44371.6|44394.1|44374.1|44394.1|44374.1|44391.6|44371.6|0
1641360030000|2022-01-05 05:20:30|44395.6|44375.6|44399.1|44379.1|44399.1|44379.1|44395.6|44375.6|2
1641360040000|2022-01-05 05:20:40|||||||||1
1641360060000|2022-01-05 05:21:00|44396.6|44376.6|44399.1|44379.1|44399.1|44379.1|44396.6|44376.6|2
1641360070000|2022-01-05 05:21:10|44398.1|44378.1|44398.1|44378.1|44398.1|44378.1|44398.1|44378.1|0
1641360080000|2022-01-05 05:21:20|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|0
1641360110000|2022-01-05 05:21:50|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|5
1641360120000|2022-01-05 05:22:00|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|1
1641360130000|2022-01-05 05:22:10|44396.6|44376.6|44399.1|44379.1|44399.1|44379.1|44396.6|44376.6|0
1641360140000|2022-01-05 05:22:20|44397.7|44377.7|44398.1|44378.1|44399.1|44379.1|44396.6|44376.6|0
1641360150000|2022-01-05 05:22:30|44399.1|44379.1|44396.6|44376.6|44399.1|44379.1|44396.6|44376.6|0
1641360160000|2022-01-05 05:22:40|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|11
1641360180000|2022-01-05 05:23:00|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|2
1641360200000|2022-01-05 05:23:20|||||||||2
1641360210000|2022-01-05 05:23:30|44391.6|44371.6|44388.1|44368.1|44391.6|44371.6|44388.1|44368.1|1
1641360220000|2022-01-05 05:23:40|44389.1|44369.1|44388.1|44368.1|44389.1|44369.1|44386.6|44366.6|1
1641360240000|2022-01-05 05:24:00|44386.6|44366.6|44388.1|44368.1|44388.1|44368.1|44386.6|44366.6|0
1641360270000|2022-01-05 05:24:30|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|0
1641360280000|2022-01-05 05:24:40|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|1
1641360290000|2022-01-05 05:24:50|44386.6|44366.6|44388.1|44368.1|44388.1|44368.1|44386.6|44366.6|1
1641360300000|2022-01-05 05:25:00|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44387.7|44367.7|1
1641360310000|2022-01-05 05:25:10|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|1
1641360340000|2022-01-05 05:25:40|44396.6|44376.6|44394.1|44374.1|44396.6|44376.6|44394.1|44374.1|0
1641360350000|2022-01-05 05:25:50|||||||||3
1641360360000|2022-01-05 05:26:00|44395.6|44375.6|44394.1|44374.1|44396.6|44376.6|44394.1|44374.1|0
1641360380000|2022-01-05 05:26:20|44392.7|44372.7|44390.2|44370.2|44392.7|44372.7|44390.2|44370.2|4
1641360390000|2022-01-05 05:26:30|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|0
1641360400000|2022-01-05 05:26:40|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|1
1641360410000|2022-01-05 05:26:50|44384.1|44364.1|44386.6|44366.6|44386.6|44366.6|44384.1|44364.1|5
1641360470000|2022-01-05 05:27:50|44384.1|44364.1|44386.6|44366.6|44386.6|44366.6|44384.1|44364.1|1
1641360480000|2022-01-05 05:28:00|44384.1|44364.1|44386.6|44366.6|44386.6|44366.6|44384.1|44364.1|0
1641360500000|2022-01-05 05:28:20|44385.2|44365.2|44380.2|44360.2|44385.2|44365.2|44380.2|44360.2|2
1641360510000|2022-01-05 05:28:30|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|0
1641360530000|2022-01-05 05:28:50|44377.7|44357.7|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|0
1641360540000|2022-01-05 05:29:00|44378.1|44358.1|44375.2|44355.2|44379.1|44359.1|44372.7|44352.7|9
1641360550000|2022-01-05 05:29:10|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|44372.7|44352.7|0
1641360560000|2022-01-05 05:29:20|44371.6|44351.6|44370.2|44350.2|44371.6|44351.6|44370.2|44350.2|4
1641360570000|2022-01-05 05:29:30|44369.1|44349.1|44371.6|44351.6|44371.6|44351.6|44369.1|44349.1|6
1641360590000|2022-01-05 05:29:50|||||||||1
1641360600000|2022-01-05 05:30:00|44375.6|44355.6|44373.1|44353.1|44375.6|44355.6|44369.1|44349.1|14
1641360610000|2022-01-05 05:30:10|44370.6|44350.6|44370.6|44350.6|44375.6|44355.6|44370.2|44350.2|7
1641360620000|2022-01-05 05:30:20|44373.1|44353.1|44378.1|44358.1|44380.6|44360.6|44373.1|44353.1|5
1641360630000|2022-01-05 05:30:30|44376.6|44356.6|44383.1|44363.1|44386.6|44366.6|44376.6|44356.6|5
1641360640000|2022-01-05 05:30:40|44384.6|44364.6|44381.6|44361.6|44385.6|44365.6|44381.6|44361.6|0
1641360650000|2022-01-05 05:30:50|44380.6|44360.6|44374.1|44354.1|44380.6|44360.6|44374.1|44354.1|6
1641360660000|2022-01-05 05:31:00|44373.1|44353.1|44371.6|44351.6|44374.1|44354.1|44371.6|44351.6|2
1641360670000|2022-01-05 05:31:10|44375.6|44355.6|44373.1|44353.1|44375.6|44355.6|44373.1|44353.1|1
1641360680000|2022-01-05 05:31:20|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|44371.6|44351.6|0
1641360690000|2022-01-05 05:31:30|44373.1|44353.1|44370.6|44350.6|44374.1|44354.1|44368.1|44348.1|3
1641360700000|2022-01-05 05:31:40|44369.1|44349.1|44368.1|44348.1|44370.6|44350.6|44368.1|44348.1|2
1641360710000|2022-01-05 05:31:50|44366.6|44346.6|44369.6|44349.6|44369.6|44349.6|44366.6|44346.6|1
1641360720000|2022-01-05 05:32:00|44370.6|44350.6|44370.6|44350.6|44371.6|44351.6|44370.6|44350.6|2
1641360730000|2022-01-05 05:32:10|44374.1|44354.1|44381.6|44361.6|44381.6|44361.6|44370.6|44350.6|6
1641360740000|2022-01-05 05:32:20|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|44379.1|44359.1|1
1641360750000|2022-01-05 05:32:30|44381.6|44361.6|44383.1|44363.1|44383.1|44363.1|44381.6|44361.6|0
1641360760000|2022-01-05 05:32:40|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|0
1641360770000|2022-01-05 05:32:50|44379.1|44359.1|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|3
1641360780000|2022-01-05 05:33:00|44375.2|44355.2|44371.6|44351.6|44375.2|44355.2|44368.1|44348.1|3
1641360790000|2022-01-05 05:33:10|44372.7|44352.7|44381|44361|44381|44361|44371.6|44351.6|1
1641360800000|2022-01-05 05:33:20|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|44379.6|44359.6|0
1641360810000|2022-01-05 05:33:30|44378.1|44358.1|44378.1|44358.1|44380.6|44360.6|44378.1|44358.1|0
1641360820000|2022-01-05 05:33:40|44379.1|44359.1|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|0
1641360830000|2022-01-05 05:33:50|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|1
1641360840000|2022-01-05 05:34:00|44374.1|44354.1|44373.1|44353.1|44376.6|44356.6|44370.2|44350.2|5
1641360850000|2022-01-05 05:34:10|44374.1|44354.1|44371.6|44351.6|44374.1|44354.1|44371.6|44351.6|2
1641360860000|2022-01-05 05:34:20|44370.2|44350.2|44369.1|44349.1|44371.6|44351.6|44369.1|44349.1|0
1641360870000|2022-01-05 05:34:30|44371.6|44351.6|44367.7|44347.7|44371.6|44351.6|44367.7|44347.7|1
1641360880000|2022-01-05 05:34:40|44369.1|44349.1|44367.7|44347.7|44369.1|44349.1|44367.7|44347.7|0
1641360890000|2022-01-05 05:34:50|44365.2|44345.2|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|7
1641360900000|2022-01-05 05:35:00|44365.2|44345.2|44353.1|44333.1|44365.2|44345.2|44352.7|44332.7|12
1641360910000|2022-01-05 05:35:10|44354.6|44334.6|44359.1|44339.1|44363.1|44343.1|44354.6|44334.6|4
1641360920000|2022-01-05 05:35:20|44360.6|44340.6|44358.1|44338.1|44363.1|44343.1|44358.1|44338.1|5
1641360930000|2022-01-05 05:35:30|44361.6|44341.6|44352.7|44332.7|44361.6|44341.6|44352.7|44332.7|8
1641360940000|2022-01-05 05:35:40|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|5
1641360950000|2022-01-05 05:35:50|44352.7|44332.7|44335.6|44315.6|44352.7|44332.7|44335.6|44315.6|11
1641360960000|2022-01-05 05:36:00|44334.1|44314.1|44316.6|44296.6|44334.1|44314.1|44316.6|44296.6|14
1641360970000|2022-01-05 05:36:10|44319.1|44299.1|44331.6|44311.6|44331.6|44311.6|44319.1|44299.1|8
1641360980000|2022-01-05 05:36:20|44333.1|44313.1|44329.1|44309.1|44333.1|44313.1|44329.1|44309.1|3
1641360990000|2022-01-05 05:36:30|44328.1|44308.1|44329.1|44309.1|44330.6|44310.6|44325.6|44305.6|2
1641361000000|2022-01-05 05:36:40|44327.7|44307.7|44324.1|44304.1|44327.7|44307.7|44324.1|44304.1|1
1641361010000|2022-01-05 05:36:50|44325.6|44305.6|44321.6|44301.6|44325.6|44305.6|44321.6|44301.6|4
1641361020000|2022-01-05 05:37:00|44316.6|44296.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|14
1641361030000|2022-01-05 05:37:10|44313.1|44293.1|44316.6|44296.6|44319.1|44299.1|44313.1|44293.1|12
1641361040000|2022-01-05 05:37:20|44319.1|44299.1|44316.6|44296.6|44319.1|44299.1|44316.6|44296.6|6
1641361050000|2022-01-05 05:37:30|44318.1|44298.1|44326.6|44306.6|44329.1|44309.1|44318.1|44298.1|11
1641361060000|2022-01-05 05:37:40|44329.1|44309.1|44326.6|44306.6|44329.1|44309.1|44324.1|44304.1|2
1641361070000|2022-01-05 05:37:50|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44324.1|44304.1|0
1641361080000|2022-01-05 05:38:00|44326.6|44306.6|44329.1|44309.1|44329.1|44309.1|44324.1|44304.1|4
1641361090000|2022-01-05 05:38:10|44330.6|44310.6|44333.1|44313.1|44333.1|44313.1|44330.6|44310.6|1
1641361100000|2022-01-05 05:38:20|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|44330.6|44310.6|4
1641361110000|2022-01-05 05:38:30|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|44331.6|44311.6|2
1641361120000|2022-01-05 05:38:40|44331.6|44311.6|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|0
1641361130000|2022-01-05 05:38:50|44327.7|44307.7|44331.6|44311.6|44331.6|44311.6|44327.7|44307.7|6
1641361140000|2022-01-05 05:39:00|44333.1|44313.1|44334.1|44314.1|44334.1|44314.1|44333.1|44313.1|0
1641361150000|2022-01-05 05:39:10|||||||||2
1641361160000|2022-01-05 05:39:20|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1641361170000|2022-01-05 05:39:30|44340.6|44320.6|44341.6|44321.6|44344.1|44324.1|44340.6|44320.6|3
1641361180000|2022-01-05 05:39:40|44344.1|44324.1|44341.6|44321.6|44345.6|44325.6|44341.6|44321.6|1
1641361190000|2022-01-05 05:39:50|44339.1|44319.1|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|1
1641361200000|2022-01-05 05:40:00|44338.1|44318.1|44334.1|44314.1|44339.1|44319.1|44334.1|44314.1|0
1641361210000|2022-01-05 05:40:10|44335.6|44315.6|44331.6|44311.6|44336.6|44316.6|44331.6|44311.6|2
1641361220000|2022-01-05 05:40:20|44333.1|44313.1|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|1
1641361230000|2022-01-05 05:40:30|44332.7|44312.7|44334.1|44314.1|44335.6|44315.6|44331.6|44311.6|4
1641361240000|2022-01-05 05:40:40|44336.6|44316.6|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1641361250000|2022-01-05 05:40:50|44332.7|44312.7|44327.7|44307.7|44332.7|44312.7|44326.6|44306.6|5
1641361260000|2022-01-05 05:41:00|44326.6|44306.6|44334.1|44314.1|44334.1|44314.1|44326.6|44306.6|3
1641361270000|2022-01-05 05:41:10|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1641361280000|2022-01-05 05:41:20|44335.2|44315.2|44334.1|44314.1|44335.2|44315.2|44334.1|44314.1|0
1641361290000|2022-01-05 05:41:30|44335.6|44315.6|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|4
1641361300000|2022-01-05 05:41:40|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|44333.1|44313.1|0
1641361310000|2022-01-05 05:41:50|||||||||1
1641361330000|2022-01-05 05:42:10|||||||||1
1641361340000|2022-01-05 05:42:20|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|1
1641361360000|2022-01-05 05:42:40|44332.7|44312.7|44333.1|44313.1|44334.1|44314.1|44331.6|44311.6|1
1641361370000|2022-01-05 05:42:50|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44332.7|44312.7|0
1641361380000|2022-01-05 05:43:00|44332.7|44312.7|44329.1|44309.1|44332.7|44312.7|44329.1|44309.1|2
1641361390000|2022-01-05 05:43:10|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|2
1641361400000|2022-01-05 05:43:20|44329.1|44309.1|44331.6|44311.6|44333.1|44313.1|44329.1|44309.1|2
1641361410000|2022-01-05 05:43:30|44334.1|44314.1|44333.1|44313.1|44334.1|44314.1|44331.6|44311.6|0
1641361420000|2022-01-05 05:43:40|44332.7|44312.7|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|1
1641361430000|2022-01-05 05:43:50|44335.6|44315.6|44339.1|44319.1|44341.6|44321.6|44335.6|44315.6|1
1641361440000|2022-01-05 05:44:00|44344.1|44324.1|44336.6|44316.6|44344.1|44324.1|44336.6|44316.6|4
1641361450000|2022-01-05 05:44:10|44337.7|44317.7|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|0
1641361460000|2022-01-05 05:44:20|44338.1|44318.1|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|0
1641361470000|2022-01-05 05:44:30|44335.2|44315.2|44331.6|44311.6|44335.2|44315.2|44331.6|44311.6|2
1641361480000|2022-01-05 05:44:40|||||||||1
1641361490000|2022-01-05 05:44:50|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|1
1641361500000|2022-01-05 05:45:00|44326.6|44306.6|44329.1|44309.1|44331.6|44311.6|44326.6|44306.6|2
1641361510000|2022-01-05 05:45:10|44331.6|44311.6|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|0
1641361520000|2022-01-05 05:45:20|44333.1|44313.1|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|0
1641361530000|2022-01-05 05:45:30|44331.6|44311.6|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|0
1641361540000|2022-01-05 05:45:40|44326.6|44306.6|44331.6|44311.6|44331.6|44311.6|44326.6|44306.6|7
1641361560000|2022-01-05 05:46:00|44332.7|44312.7|44331.6|44311.6|44334.1|44314.1|44329.1|44309.1|2
1641361570000|2022-01-05 05:46:10|44333.1|44313.1|44331.6|44311.6|44334.1|44314.1|44331.6|44311.6|2
1641361590000|2022-01-05 05:46:30|44334.1|44314.1|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|1
1641361600000|2022-01-05 05:46:40|44332.7|44312.7|44331.6|44311.6|44334.1|44314.1|44331.6|44311.6|4
1641361610000|2022-01-05 05:46:50|44333.1|44313.1|44329.1|44309.1|44334.1|44314.1|44329.1|44309.1|1
1641361620000|2022-01-05 05:47:00|44331.6|44311.6|44334.1|44314.1|44334.1|44314.1|44329.1|44309.1|6
1641361630000|2022-01-05 05:47:10|44332.7|44312.7|44336.6|44316.6|44336.6|44316.6|44331.6|44311.6|3
1641361640000|2022-01-05 05:47:20|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|1
1641361650000|2022-01-05 05:47:30|44336.6|44316.6|44338.1|44318.1|44338.1|44318.1|44336.6|44316.6|0
1641361660000|2022-01-05 05:47:40|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|0
1641361670000|2022-01-05 05:47:50|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44336.6|44316.6|0
1641361680000|2022-01-05 05:48:00|44334.1|44314.1|44333.1|44313.1|44334.1|44314.1|44333.1|44313.1|3
1641361690000|2022-01-05 05:48:10|44335.6|44315.6|44339.1|44319.1|44339.1|44319.1|44335.6|44315.6|0
1641361700000|2022-01-05 05:48:20|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|0
1641361710000|2022-01-05 05:48:30|44334.1|44314.1|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1641361720000|2022-01-05 05:48:40|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|2
1641361730000|2022-01-05 05:48:50|44334.1|44314.1|44336.6|44316.6|44336.6|44316.6|44333.1|44313.1|0
1641361740000|2022-01-05 05:49:00|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|44338.1|44318.1|3
1641361750000|2022-01-05 05:49:10|44339.6|44319.6|44343.1|44323.1|44344.1|44324.1|44339.6|44319.6|3
1641361760000|2022-01-05 05:49:20|44344.1|44324.1|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|0
1641361770000|2022-01-05 05:49:30|44343.1|44323.1|44344.1|44324.1|44344.1|44324.1|44340.6|44320.6|1
1641361780000|2022-01-05 05:49:40|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|44341.6|44321.6|2
1641361790000|2022-01-05 05:49:50|||||||||2
1641361800000|2022-01-05 05:50:00|44339.1|44319.1|44341.6|44321.6|44341.6|44321.6|44339.1|44319.1|0
1641361810000|2022-01-05 05:50:10|44340.2|44320.2|44339.1|44319.1|44341.6|44321.6|44339.1|44319.1|0
1641361830000|2022-01-05 05:50:30|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|0
1641361840000|2022-01-05 05:50:40|44335.2|44315.2|44338.1|44318.1|44338.1|44318.1|44334.1|44314.1|5
1641361850000|2022-01-05 05:50:50|44336.6|44316.6|44336.6|44316.6|44338.1|44318.1|44336.6|44316.6|0
1641361860000|2022-01-05 05:51:00|44338.1|44318.1|44334.1|44314.1|44338.1|44318.1|44334.1|44314.1|1
1641361870000|2022-01-05 05:51:10|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|1
1641361880000|2022-01-05 05:51:20|44338.1|44318.1|44336.6|44316.6|44338.1|44318.1|44336.6|44316.6|2
1641361890000|2022-01-05 05:51:30|44334.1|44314.1|44338.1|44318.1|44338.1|44318.1|44334.1|44314.1|0
1641361900000|2022-01-05 05:51:40|44336.6|44316.6|44336.6|44316.6|44338.1|44318.1|44336.6|44316.6|7
1641361910000|2022-01-05 05:51:50|44335.6|44315.6|44334.1|44314.1|44335.6|44315.6|44334.1|44314.1|3
1641361930000|2022-01-05 05:52:10|44326.6|44306.6|44324.1|44304.1|44326.6|44306.6|44324.1|44304.1|6
1641361950000|2022-01-05 05:52:30|44322.7|44302.7|44324.1|44304.1|44324.1|44304.1|44320.2|44300.2|7
1641361980000|2022-01-05 05:53:00|44322.7|44302.7|44324.1|44304.1|44324.1|44304.1|44321.6|44301.6|0
1641362000000|2022-01-05 05:53:20|44321.6|44301.6|44324.1|44304.1|44324.1|44304.1|44321.6|44301.6|0
1641362010000|2022-01-05 05:53:30|44322.7|44302.7|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|0
1641362020000|2022-01-05 05:53:40|44319.1|44299.1|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|0
1641362030000|2022-01-05 05:53:50|44320.6|44300.6|44317.7|44297.7|44321.6|44301.6|44317.7|44297.7|1
1641362040000|2022-01-05 05:54:00|44319.1|44299.1|44316.6|44296.6|44320.6|44300.6|44316.6|44296.6|2
1641362050000|2022-01-05 05:54:10|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|10
1641362060000|2022-01-05 05:54:20|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|0
1641362070000|2022-01-05 05:54:30|44321.6|44301.6|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|0
1641362080000|2022-01-05 05:54:40|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|2
1641362090000|2022-01-05 05:54:50|44322.7|44302.7|44324.1|44304.1|44325.2|44305.2|44321.6|44301.6|2
1641362100000|2022-01-05 05:55:00|44325.6|44305.6|44326.6|44306.6|44326.6|44306.6|44322.7|44302.7|2
1641362120000|2022-01-05 05:55:20|44321.6|44301.6|44321.6|44301.6|44324.1|44304.1|44321.6|44301.6|2
1641362130000|2022-01-05 05:55:30|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|44321.6|44301.6|1
1641362150000|2022-01-05 05:55:50|44322.7|44302.7|44319.1|44299.1|44322.7|44302.7|44319.1|44299.1|7
1641362160000|2022-01-05 05:56:00|44316.6|44296.6|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|7
1641362170000|2022-01-05 05:56:10|44320.6|44300.6|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|0
1641362180000|2022-01-05 05:56:20|44321.6|44301.6|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|2
1641362190000|2022-01-05 05:56:30|44317.7|44297.7|44316.6|44296.6|44317.7|44297.7|44316.6|44296.6|0
1641362200000|2022-01-05 05:56:40|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|4
1641362210000|2022-01-05 05:56:50|44316.6|44296.6|44318.1|44298.1|44318.1|44298.1|44316.6|44296.6|2
1641362220000|2022-01-05 05:57:00|44319.1|44299.1|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|2
1641362230000|2022-01-05 05:57:10|44320.6|44300.6|44324.1|44304.1|44324.1|44304.1|44320.6|44300.6|1
1641362240000|2022-01-05 05:57:20|44321.6|44301.6|44320.2|44300.2|44324.1|44304.1|44320.2|44300.2|0
1641362250000|2022-01-05 05:57:30|44319.1|44299.1|44319.1|44299.1|44323.1|44303.1|44318.1|44298.1|2
1641362260000|2022-01-05 05:57:40|||||||||1
1641362270000|2022-01-05 05:57:50|44320.6|44300.6|44321.6|44301.6|44321.6|44301.6|44319.1|44299.1|2
1641362280000|2022-01-05 05:58:00|44320.2|44300.2|44317.7|44297.7|44321.6|44301.6|44317.7|44297.7|0
1641362290000|2022-01-05 05:58:10|44318.1|44298.1|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|3
1641362300000|2022-01-05 05:58:20|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44315.2|44295.2|2
1641362320000|2022-01-05 05:58:40|44314.1|44294.1|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|3
1641362340000|2022-01-05 05:59:00|44313.1|44293.1|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|5
1641362350000|2022-01-05 05:59:10|44314.1|44294.1|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|7
1641362360000|2022-01-05 05:59:20|44315.6|44295.6|44314.1|44294.1|44315.6|44295.6|44311.6|44291.6|2
1641362370000|2022-01-05 05:59:30|44312.7|44292.7|44314.1|44294.1|44316.6|44296.6|44311.6|44291.6|1
1641362380000|2022-01-05 05:59:40|44316.6|44296.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|2
1641362390000|2022-01-05 05:59:50|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|0
1641362400000|2022-01-05 06:00:00|44311.6|44291.6|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|9
1641362410000|2022-01-05 06:00:10|44313.1|44293.1|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|3
1641362420000|2022-01-05 06:00:20|44313.1|44293.1|44316.6|44296.6|44316.6|44296.6|44313.1|44293.1|1
1641362430000|2022-01-05 06:00:30|44313.1|44293.1|44314.1|44294.1|44316.6|44296.6|44313.1|44293.1|2
1641362440000|2022-01-05 06:00:40|44311.6|44291.6|44311.6|44291.6|44316.6|44296.6|44311.6|44291.6|1
1641362450000|2022-01-05 06:00:50|44314.1|44294.1|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|3
1641362460000|2022-01-05 06:01:00|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|2
1641362470000|2022-01-05 06:01:10|44313.1|44293.1|44309.1|44289.1|44313.1|44293.1|44309.1|44289.1|5
1641362480000|2022-01-05 06:01:20|44307.7|44287.7|44308.1|44288.1|44310.2|44290.2|44306.6|44286.6|1
1641362490000|2022-01-05 06:01:30|44309.1|44289.1|44306.6|44286.6|44309.1|44289.1|44306.6|44286.6|2
1641362500000|2022-01-05 06:01:40|||||||||7
1641362510000|2022-01-05 06:01:50|44309.1|44289.1|44305.2|44285.2|44309.1|44289.1|44305.2|44285.2|1
1641362520000|2022-01-05 06:02:00|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|2
1641362530000|2022-01-05 06:02:10|44306.6|44286.6|44309.1|44289.1|44309.1|44289.1|44306.6|44286.6|1
1641362540000|2022-01-05 06:02:20|44307.7|44287.7|44308.1|44288.1|44308.1|44288.1|44306.6|44286.6|0
1641362550000|2022-01-05 06:02:30|44309.1|44289.1|44309.1|44289.1|44311.6|44291.6|44306.6|44286.6|0
1641362560000|2022-01-05 06:02:40|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|2
1641362570000|2022-01-05 06:02:50|44305.2|44285.2|44306.6|44286.6|44306.6|44286.6|44301.6|44281.6|4
1641362580000|2022-01-05 06:03:00|44304.1|44284.1|44304.1|44284.1|44306.6|44286.6|44301.6|44281.6|2
1641362590000|2022-01-05 06:03:10|44301.6|44281.6|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|5
1641362600000|2022-01-05 06:03:20|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1641362610000|2022-01-05 06:03:30|44300.2|44280.2|44306.6|44286.6|44306.6|44286.6|44300.2|44280.2|7
1641362620000|2022-01-05 06:03:40|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|2
1641362630000|2022-01-05 06:03:50|44313.1|44293.1|44314.1|44294.1|44314.1|44294.1|44310.6|44290.6|1
1641362640000|2022-01-05 06:04:00|44315.6|44295.6|44321.6|44301.6|44324.1|44304.1|44315.6|44295.6|11
1641362650000|2022-01-05 06:04:10|44319.1|44299.1|44317.7|44297.7|44321.6|44301.6|44317.7|44297.7|1
1641362660000|2022-01-05 06:04:20|44315.2|44295.2|44312.7|44292.7|44316.6|44296.6|44312.7|44292.7|1
1641362670000|2022-01-05 06:04:30|44311.6|44291.6|44308.1|44288.1|44311.6|44291.6|44308.1|44288.1|3
1641362680000|2022-01-05 06:04:40|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1641362690000|2022-01-05 06:04:50|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|6
1641362700000|2022-01-05 06:05:00|44300.2|44280.2|44301.6|44281.6|44301.6|44281.6|44298.1|44278.1|3
1641362710000|2022-01-05 06:05:10|44296.6|44276.6|44296.6|44276.6|44301.6|44281.6|44296.6|44276.6|9
1641362720000|2022-01-05 06:05:20|44295.6|44275.6|44281.6|44261.6|44295.6|44275.6|44281.6|44261.6|14
1641362730000|2022-01-05 06:05:30|44280.6|44260.6|44276.6|44256.6|44281.6|44261.6|44276.6|44256.6|7
1641362740000|2022-01-05 06:05:40|44275.6|44255.6|44281.6|44261.6|44281.6|44261.6|44275.6|44255.6|4
1641362750000|2022-01-05 06:05:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44283.1|44263.1|3
1641362760000|2022-01-05 06:06:00|44282.7|44262.7|44276.6|44256.6|44284.1|44264.1|44276.6|44256.6|4
1641362770000|2022-01-05 06:06:10|44278.1|44258.1|44281.6|44261.6|44281.6|44261.6|44278.1|44258.1|0
1641362780000|2022-01-05 06:06:20|44280.2|44260.2|44276.6|44256.6|44281.6|44261.6|44276.6|44256.6|7
1641362790000|2022-01-05 06:06:30|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|3
1641362800000|2022-01-05 06:06:40|44278.1|44258.1|44276.6|44256.6|44279.1|44259.1|44274.1|44254.1|4
1641362810000|2022-01-05 06:06:50|44271.6|44251.6|44269.1|44249.1|44271.6|44251.6|44266.6|44246.6|9
1641362820000|2022-01-05 06:07:00|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|10
1641362830000|2022-01-05 06:07:10|||||||||21
1641362840000|2022-01-05 06:07:20|||||||||24
1641362850000|2022-01-05 06:07:30|44270.2|44250.2|44266.6|44246.6|44270.2|44250.2|44266.6|44246.6|13
1641362860000|2022-01-05 06:07:40|44268.1|44248.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|2
1641362870000|2022-01-05 06:07:50|44270.6|44250.6|44266.6|44246.6|44271.6|44251.6|44266.6|44246.6|9
1641362880000|2022-01-05 06:08:00|44268.1|44248.1|44271.6|44251.6|44271.6|44251.6|44266.6|44246.6|0
1641362900000|2022-01-05 06:08:20|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|19
1641362910000|2022-01-05 06:08:30|44267.7|44247.7|44269.1|44249.1|44269.1|44249.1|44265.2|44245.2|6
1641362920000|2022-01-05 06:08:40|44266.6|44246.6|44268.1|44248.1|44269.1|44249.1|44266.6|44246.6|2
1641362930000|2022-01-05 06:08:50|44267.7|44247.7|44268.1|44248.1|44269.1|44249.1|44265.2|44245.2|13
1641362940000|2022-01-05 06:09:00|44269.1|44249.1|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|1
1641362950000|2022-01-05 06:09:10|44267.7|44247.7|44274.1|44254.1|44274.1|44254.1|44267.7|44247.7|7
1641362960000|2022-01-05 06:09:20|44275.6|44255.6|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|2
1641362980000|2022-01-05 06:09:40|44272.7|44252.7|44274.1|44254.1|44276.6|44256.6|44271.6|44251.6|3
1641362990000|2022-01-05 06:09:50|44276.6|44256.6|44278.1|44258.1|44278.1|44258.1|44276.6|44256.6|9
1641363000000|2022-01-05 06:10:00|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|7
1641363010000|2022-01-05 06:10:10|44288.1|44268.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|6
1641363020000|2022-01-05 06:10:20|44285.2|44265.2|44281.6|44261.6|44285.2|44265.2|44281.6|44261.6|1
1641363030000|2022-01-05 06:10:30|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|44283.1|44263.1|3
1641363040000|2022-01-05 06:10:40|44284.1|44264.1|44279.1|44259.1|44284.1|44264.1|44279.1|44259.1|2
1641363050000|2022-01-05 06:10:50|44281.6|44261.6|44280.2|44260.2|44281.6|44261.6|44279.1|44259.1|0
1641363060000|2022-01-05 06:11:00|44279.1|44259.1|44269.1|44249.1|44279.1|44259.1|44266.6|44246.6|11
1641363070000|2022-01-05 06:11:10|44276.6|44256.6|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|4
1641363080000|2022-01-05 06:11:20|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|2
1641363090000|2022-01-05 06:11:30|44272.7|44252.7|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|2
1641363100000|2022-01-05 06:11:40|44272.7|44252.7|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|1
1641363120000|2022-01-05 06:12:00|44273.1|44253.1|44279.1|44259.1|44279.1|44259.1|44273.1|44253.1|2
1641363130000|2022-01-05 06:12:10|44284.1|44264.1|44289.1|44269.1|44289.1|44269.1|44284.1|44264.1|3
1641363150000|2022-01-05 06:12:30|44290.6|44270.6|44291.6|44271.6|44293.1|44273.1|44290.6|44270.6|8
1641363160000|2022-01-05 06:12:40|44294.1|44274.1|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|0
1641363170000|2022-01-05 06:12:50|44294.1|44274.1|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|5
1641363180000|2022-01-05 06:13:00|44290.2|44270.2|44286.6|44266.6|44290.2|44270.2|44286.6|44266.6|1
1641363190000|2022-01-05 06:13:10|44285.2|44265.2|44286.6|44266.6|44286.6|44266.6|44285.2|44265.2|1
1641363200000|2022-01-05 06:13:20|44284.1|44264.1|44286.6|44266.6|44286.6|44266.6|44284.1|44264.1|0
1641363210000|2022-01-05 06:13:30|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44287.7|44267.7|0
1641363220000|2022-01-05 06:13:40|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|4
1641363230000|2022-01-05 06:13:50|44282.7|44262.7|44284.1|44264.1|44284.1|44264.1|44282.7|44262.7|1
1641363240000|2022-01-05 06:14:00|44282.7|44262.7|44286.6|44266.6|44286.6|44266.6|44281.6|44261.6|3
1641363250000|2022-01-05 06:14:10|44288.1|44268.1|44285.2|44265.2|44289.1|44269.1|44285.2|44265.2|0
1641363260000|2022-01-05 06:14:20|44287.7|44267.7|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|0
1641363270000|2022-01-05 06:14:30|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|0
1641363300000|2022-01-05 06:15:00|44287.7|44267.7|44289.1|44269.1|44289.1|44269.1|44287.7|44267.7|5
1641363310000|2022-01-05 06:15:10|44286.6|44266.6|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|0
1641363320000|2022-01-05 06:15:20|44290.2|44270.2|44291.6|44271.6|44291.6|44271.6|44289.1|44269.1|9
1641363340000|2022-01-05 06:15:40|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|2
1641363350000|2022-01-05 06:15:50|44292.7|44272.7|44291.6|44271.6|44292.7|44272.7|44291.6|44271.6|0
1641363360000|2022-01-05 06:16:00|44290.2|44270.2|44291.6|44271.6|44291.6|44271.6|44290.2|44270.2|2
1641363370000|2022-01-05 06:16:10|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|0
1641363380000|2022-01-05 06:16:20|44290.6|44270.6|44291.6|44271.6|44291.6|44271.6|44290.6|44270.6|6
1641363390000|2022-01-05 06:16:30|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|3
1641363410000|2022-01-05 06:16:50|44299.1|44279.1|44308.1|44288.1|44308.1|44288.1|44299.1|44279.1|5
1641363420000|2022-01-05 06:17:00|44309.1|44289.1|44306.6|44286.6|44311.6|44291.6|44306.6|44286.6|2
1641363430000|2022-01-05 06:17:10|44309.1|44289.1|44311.6|44291.6|44311.6|44291.6|44309.1|44289.1|3
1641363440000|2022-01-05 06:17:20|||||||||2
1641363450000|2022-01-05 06:17:30|44312.7|44292.7|44314.1|44294.1|44314.1|44294.1|44312.7|44292.7|4
1641363460000|2022-01-05 06:17:40|44315.2|44295.2|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|3
1641363470000|2022-01-05 06:17:50|44318.1|44298.1|44321.6|44301.6|44321.6|44301.6|44318.1|44298.1|3
1641363480000|2022-01-05 06:18:00|44324.1|44304.1|44321.6|44301.6|44324.1|44304.1|44319.1|44299.1|2
1641363490000|2022-01-05 06:18:10|44323.1|44303.1|44326.6|44306.6|44326.6|44306.6|44323.1|44303.1|2
1641363500000|2022-01-05 06:18:20|44325.2|44305.2|44321.6|44301.6|44325.2|44305.2|44321.6|44301.6|5
1641363510000|2022-01-05 06:18:30|44320.2|44300.2|44319.1|44299.1|44321.6|44301.6|44317.7|44297.7|1
1641363520000|2022-01-05 06:18:40|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44319.1|44299.1|0
1641363530000|2022-01-05 06:18:50|44320.2|44300.2|44319.1|44299.1|44320.6|44300.6|44319.1|44299.1|0
1641363540000|2022-01-05 06:19:00|44320.6|44300.6|44321.6|44301.6|44321.6|44301.6|44320.6|44300.6|0
1641363550000|2022-01-05 06:19:10|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|2
1641363560000|2022-01-05 06:19:20|44323.1|44303.1|44321.6|44301.6|44326.6|44306.6|44321.6|44301.6|8
1641363570000|2022-01-05 06:19:30|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|3
1641363580000|2022-01-05 06:19:40|44321.6|44301.6|44324.1|44304.1|44325.6|44305.6|44320.6|44300.6|4
1641363590000|2022-01-05 06:19:50|44321.6|44301.6|44324.1|44304.1|44324.1|44304.1|44321.6|44301.6|2
1641363600000|2022-01-05 06:20:00|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|44321.6|44301.6|8
1641363610000|2022-01-05 06:20:10|44324.1|44304.1|44326.6|44306.6|44326.6|44306.6|44321.6|44301.6|3
1641363620000|2022-01-05 06:20:20|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|44321.6|44301.6|1
1641363630000|2022-01-05 06:20:30|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|0
1641363640000|2022-01-05 06:20:40|44329.1|44309.1|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|6
1641363650000|2022-01-05 06:20:50|44330.2|44310.2|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|0
1641363660000|2022-01-05 06:21:00|44336.6|44316.6|44339.1|44319.1|44339.1|44319.1|44336.6|44316.6|8
1641363670000|2022-01-05 06:21:10|44341.6|44321.6|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|2
1641363680000|2022-01-05 06:21:20|44344.1|44324.1|44346.6|44326.6|44346.6|44326.6|44341.6|44321.6|3
1641363690000|2022-01-05 06:21:30|44348.1|44328.1|44350.6|44330.6|44350.6|44330.6|44348.1|44328.1|3
1641363700000|2022-01-05 06:21:40|44352|44332|44354.1|44334.1|44354.1|44334.1|44352|44332|1
1641363710000|2022-01-05 06:21:50|44355.6|44335.6|44358.1|44338.1|44358.1|44338.1|44355.6|44335.6|4
1641363720000|2022-01-05 06:22:00|44360.6|44340.6|44358.1|44338.1|44360.6|44340.6|44358.1|44338.1|1
1641363730000|2022-01-05 06:22:10|44356.6|44336.6|44361.6|44341.6|44361.6|44341.6|44356.6|44336.6|6
1641363740000|2022-01-05 06:22:20|44363.1|44343.1|44366.6|44346.6|44366.6|44346.6|44363.1|44343.1|5
1641363750000|2022-01-05 06:22:30|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|44366.6|44346.6|3
1641363760000|2022-01-05 06:22:40|44366.6|44346.6|44369.1|44349.1|44369.1|44349.1|44366.6|44346.6|1
1641363770000|2022-01-05 06:22:50|44365.1|44345.1|44376.6|44356.6|44376.6|44356.6|44364.1|44344.1|14
1641363780000|2022-01-05 06:23:00|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|2
1641363790000|2022-01-05 06:23:10|44376.6|44356.6|44374.1|44354.1|44376.6|44356.6|44374.1|44354.1|3
1641363800000|2022-01-05 06:23:20|44372.6|44352.6|44376.6|44356.6|44376.6|44356.6|44371.6|44351.6|3
1641363810000|2022-01-05 06:23:30|44379.1|44359.1|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|3
1641363830000|2022-01-05 06:23:50|44375.1|44355.1|44374.1|44354.1|44375.1|44355.1|44374.1|44354.1|2
1641363840000|2022-01-05 06:24:00|44376.6|44356.6|44384.1|44364.1|44384.1|44364.1|44374.1|44354.1|17
1641363850000|2022-01-05 06:24:10|44385.6|44365.6|44386.6|44366.6|44386.6|44366.6|44383.1|44363.1|6
1641363860000|2022-01-05 06:24:20|44388.1|44368.1|44398.1|44378.1|44398.1|44378.1|44388.1|44368.1|5
1641363870000|2022-01-05 06:24:30|44396.6|44376.6|44395.1|44375.1|44396.6|44376.6|44395.1|44375.1|3
1641363880000|2022-01-05 06:24:40|44394.1|44374.1|44396.6|44376.6|44396.6|44376.6|44391.6|44371.6|1
1641363890000|2022-01-05 06:24:50|44394.1|44374.1|44391.6|44371.6|44394.1|44374.1|44391.6|44371.6|1
1641363900000|2022-01-05 06:25:00|44390.1|44370.1|44386.6|44366.6|44390.1|44370.1|44384.1|44364.1|4
1641363910000|2022-01-05 06:25:10|44389.1|44369.1|44396.6|44376.6|44396.6|44376.6|44389.1|44369.1|4
1641363920000|2022-01-05 06:25:20|44394.1|44374.1|44386.6|44366.6|44394.1|44374.1|44386.6|44366.6|3
1641363930000|2022-01-05 06:25:30|44388.1|44368.1|44386.6|44366.6|44389.1|44369.1|44386.6|44366.6|0
1641363940000|2022-01-05 06:25:40|||||||||1
1641363950000|2022-01-05 06:25:50|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|44388.1|44368.1|0
1641363960000|2022-01-05 06:26:00|44386.6|44366.6|44409.1|44389.1|44409.1|44389.1|44384.1|44364.1|12
1641363970000|2022-01-05 06:26:10|44406.6|44386.6|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|5
1641363980000|2022-01-05 06:26:20|44409.1|44389.1|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|0
1641363990000|2022-01-05 06:26:30|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|16
1641364000000|2022-01-05 06:26:40|44404.1|44384.1|44396.6|44376.6|44404.1|44384.1|44396.6|44376.6|3
1641364010000|2022-01-05 06:26:50|44395.1|44375.1|44394.1|44374.1|44396.6|44376.6|44391.6|44371.6|1
1641364020000|2022-01-05 06:27:00|44396.6|44376.6|44389.1|44369.1|44396.6|44376.6|44389.1|44369.1|18
1641364030000|2022-01-05 06:27:10|44393.1|44373.1|44391.6|44371.6|44394.1|44374.1|44390.6|44370.6|8
1641364040000|2022-01-05 06:27:20|44392.6|44372.6|44389.1|44369.1|44392.6|44372.6|44389.1|44369.1|1
1641364050000|2022-01-05 06:27:30|44385.1|44365.1|44388.1|44368.1|44388.1|44368.1|44385.1|44365.1|3
1641364070000|2022-01-05 06:27:50|44389.5|44369.5|44390.6|44370.6|44390.6|44370.6|44389.5|44369.5|0
1641364080000|2022-01-05 06:28:00|44389.1|44369.1|44386.6|44366.6|44389.1|44369.1|44386.6|44366.6|15
1641364090000|2022-01-05 06:28:10|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44385.1|44365.1|13
1641364100000|2022-01-05 06:28:20|44390.6|44370.6|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|4
1641364110000|2022-01-05 06:28:30|||||||||2
1641364120000|2022-01-05 06:28:40|44387.6|44367.6|44384.1|44364.1|44387.6|44367.6|44384.1|44364.1|0
1641364130000|2022-01-05 06:28:50|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|0
1641364140000|2022-01-05 06:29:00|44379.1|44359.1|44372.6|44352.6|44379.1|44359.1|44372.6|44352.6|3
1641364160000|2022-01-05 06:29:20|44376.6|44356.6|44376.6|44356.6|44379.1|44359.1|44376.6|44356.6|5
1641364170000|2022-01-05 06:29:30|44375.6|44355.6|44374.1|44354.1|44375.6|44355.6|44374.1|44354.1|0
1641364180000|2022-01-05 06:29:40|44376.6|44356.6|44375.6|44355.6|44376.6|44356.6|44374.1|44354.1|3
1641364190000|2022-01-05 06:29:50|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44372.6|44352.6|2
1641364200000|2022-01-05 06:30:00|44374.1|44354.1|44381.6|44361.6|44384.1|44364.1|44374.1|44354.1|5
1641364210000|2022-01-05 06:30:10|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|1
1641364220000|2022-01-05 06:30:20|44378.1|44358.1|44376.6|44356.6|44378.1|44358.1|44376.6|44356.6|0
1641364230000|2022-01-05 06:30:30|44374.1|44354.1|44379.1|44359.1|44379.1|44359.1|44374.1|44354.1|0
1641364240000|2022-01-05 06:30:40|44377.6|44357.6|44379.1|44359.1|44379.1|44359.1|44376.6|44356.6|1
1641364250000|2022-01-05 06:30:50|44381.6|44361.6|44376.6|44356.6|44381.6|44361.6|44376.6|44356.6|3
1641364260000|2022-01-05 06:31:00|44375.6|44355.6|44374.1|44354.1|44376.6|44356.6|44374.1|44354.1|5
1641364290000|2022-01-05 06:31:30|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|7
1641364300000|2022-01-05 06:31:40|44368.1|44348.1|44369.1|44349.1|44369.1|44349.1|44366.6|44346.6|1
1641364310000|2022-01-05 06:31:50|44371.6|44351.6|44371.6|44351.6|44373.1|44353.1|44371.6|44351.6|9
1641364320000|2022-01-05 06:32:00|44374.1|44354.1|44371.6|44351.6|44374.1|44354.1|44371.6|44351.6|2
1641364330000|2022-01-05 06:32:10|44370.6|44350.6|44370.6|44350.6|44370.6|44350.6|44370.6|44350.6|1
1641364340000|2022-01-05 06:32:20|44369.1|44349.1|44368.1|44348.1|44369.1|44349.1|44368.1|44348.1|2
1641364350000|2022-01-05 06:32:30|44369.5|44349.5|44370.6|44350.6|44370.6|44350.6|44368.1|44348.1|2
1641364360000|2022-01-05 06:32:40|44371.6|44351.6|44376.6|44356.6|44376.6|44356.6|44371.6|44351.6|2
1641364370000|2022-01-05 06:32:50|44381.6|44361.6|44388.1|44368.1|44388.1|44368.1|44381.6|44361.6|18
1641364380000|2022-01-05 06:33:00|44389.1|44369.1|44386.6|44366.6|44389.1|44369.1|44386.6|44366.6|0
1641364390000|2022-01-05 06:33:10|44384.1|44364.1|44384.1|44364.1|44386.6|44366.6|44384.1|44364.1|2
1641364400000|2022-01-05 06:33:20|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|2
1641364410000|2022-01-05 06:33:30|44387.6|44367.6|44391.6|44371.6|44391.6|44371.6|44387.6|44367.6|1
1641364430000|2022-01-05 06:33:50|44390.1|44370.1|44389.1|44369.1|44390.1|44370.1|44389.1|44369.1|2
1641364440000|2022-01-05 06:34:00|44387.6|44367.6|44382.6|44362.6|44389.1|44369.1|44381.6|44361.6|0
1641364450000|2022-01-05 06:34:10|44383.1|44363.1|44379.1|44359.1|44384.1|44364.1|44379.1|44359.1|0
1641364460000|2022-01-05 06:34:20|44381.6|44361.6|44376.6|44356.6|44384.1|44364.1|44376.6|44356.6|1
1641364470000|2022-01-05 06:34:30|44374.1|44354.1|44379.1|44359.1|44379.1|44359.1|44374.1|44354.1|2
1641364480000|2022-01-05 06:34:40|44371.6|44351.6|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|5
1641364490000|2022-01-05 06:34:50|44372.6|44352.6|44369.1|44349.1|44372.6|44352.6|44369.1|44349.1|0
1641364500000|2022-01-05 06:35:00|44371.6|44351.6|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|6
1641364510000|2022-01-05 06:35:10|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|0
1641364520000|2022-01-05 06:35:20|44371.6|44351.6|44369.1|44349.1|44373.1|44353.1|44369.1|44349.1|3
1641364530000|2022-01-05 06:35:30|||||||||4
1641364550000|2022-01-05 06:35:50|44366.6|44346.6|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|5
1641364560000|2022-01-05 06:36:00|44366.6|44346.6|44360.1|44340.1|44366.6|44346.6|44360.1|44340.1|0
1641364570000|2022-01-05 06:36:10|44357.6|44337.6|44354.1|44334.1|44357.6|44337.6|44354.1|44334.1|8
1641364590000|2022-01-05 06:36:30|44355.6|44335.6|44356.6|44336.6|44356.6|44336.6|44355.6|44335.6|1
1641364620000|2022-01-05 06:37:00|||||||||4
1641364630000|2022-01-05 06:37:10|||||||||4
1641364640000|2022-01-05 06:37:20|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|0
1641364650000|2022-01-05 06:37:30|44356.6|44336.6|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|1
1641364660000|2022-01-05 06:37:40|44361.6|44341.6|44379.1|44359.1|44379.1|44359.1|44361.6|44341.6|2
1641364670000|2022-01-05 06:37:50|44376.6|44356.6|44371.6|44351.6|44376.6|44356.6|44368.1|44348.1|8
1641364680000|2022-01-05 06:38:00|44370.6|44350.6|44366.6|44346.6|44370.6|44350.6|44366.6|44346.6|4
1641364690000|2022-01-05 06:38:10|44369.1|44349.1|44370.6|44350.6|44371.6|44351.6|44364.1|44344.1|3
1641364700000|2022-01-05 06:38:20|44371.6|44351.6|44369.1|44349.1|44371.6|44351.6|44369.1|44349.1|1
1641364710000|2022-01-05 06:38:30|44370.1|44350.1|44374.1|44354.1|44375.6|44355.6|44370.1|44350.1|1
1641364720000|2022-01-05 06:38:40|44376.6|44356.6|44374.1|44354.1|44376.6|44356.6|44374.1|44354.1|4
1641364730000|2022-01-05 06:38:50|44371.6|44351.6|44359.1|44339.1|44371.6|44351.6|44359.1|44339.1|3
1641364740000|2022-01-05 06:39:00|44357.6|44337.6|44354.1|44334.1|44357.6|44337.6|44354.1|44334.1|2
1641364750000|2022-01-05 06:39:10|44361.6|44341.6|44361.6|44341.6|44364.1|44344.1|44361.6|44341.6|2
1641364760000|2022-01-05 06:39:20|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|3
1641364770000|2022-01-05 06:39:30|44364.1|44344.1|44364.1|44344.1|44366.6|44346.6|44361.6|44341.6|4
1641364790000|2022-01-05 06:39:50|44361.6|44341.6|44369.1|44349.1|44369.1|44349.1|44361.6|44341.6|3
1641364800000|2022-01-05 06:40:00|44371.6|44351.6|44368.1|44348.1|44371.6|44351.6|44368.1|44348.1|1
1641364810000|2022-01-05 06:40:10|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|0
1641364820000|2022-01-05 06:40:20|44367.6|44347.6|44361.6|44341.6|44367.6|44347.6|44361.6|44341.6|2
1641364830000|2022-01-05 06:40:30|44360.1|44340.1|44357.6|44337.6|44361.6|44341.6|44357.6|44337.6|2
1641364840000|2022-01-05 06:40:40|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|1
1641364850000|2022-01-05 06:40:50|44354.1|44334.1|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|1
1641364860000|2022-01-05 06:41:00|44347.6|44327.6|44345.6|44325.6|44347.6|44327.6|44344.5|44324.5|9
1641364870000|2022-01-05 06:41:10|44344.1|44324.1|44345.1|44325.1|44346.6|44326.6|44344.1|44324.1|1
1641364880000|2022-01-05 06:41:20|44344.1|44324.1|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|5
1641364890000|2022-01-05 06:41:30|44343.1|44323.1|44347.6|44327.6|44347.6|44327.6|44343.1|44323.1|5
1641364900000|2022-01-05 06:41:40|44345.1|44325.1|44349.1|44329.1|44349.1|44329.1|44345.1|44325.1|0
1641364910000|2022-01-05 06:41:50|44350.6|44330.6|44351.6|44331.6|44351.6|44331.6|44350.6|44330.6|9
1641364920000|2022-01-05 06:42:00|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|1
1641364930000|2022-01-05 06:42:10|44355.6|44335.6|44354.1|44334.1|44356.6|44336.6|44354.1|44334.1|1
1641364940000|2022-01-05 06:42:20|44352.6|44332.6|44351.6|44331.6|44354.1|44334.1|44351.6|44331.6|0
1641364950000|2022-01-05 06:42:30|44354.1|44334.1|44346.6|44326.6|44354.1|44334.1|44346.6|44326.6|6
1641364960000|2022-01-05 06:42:40|44348.1|44328.1|44346.6|44326.6|44349.1|44329.1|44346.6|44326.6|0
1641364970000|2022-01-05 06:42:50|44348.1|44328.1|44351.6|44331.6|44351.6|44331.6|44348.1|44328.1|2
1641364980000|2022-01-05 06:43:00|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|44354.1|44334.1|0
1641364990000|2022-01-05 06:43:10|44355.6|44335.6|44354.1|44334.1|44356.6|44336.6|44354.1|44334.1|1
1641365000000|2022-01-05 06:43:20|44356.6|44336.6|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|1
1641365010000|2022-01-05 06:43:30|44361.6|44341.6|44356.6|44336.6|44361.6|44341.6|44356.6|44336.6|2
1641365020000|2022-01-05 06:43:40|||||||||3
1641365030000|2022-01-05 06:43:50|44357.6|44337.6|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|2
1641365040000|2022-01-05 06:44:00|44361.6|44341.6|44359.1|44339.1|44361.6|44341.6|44359.1|44339.1|1
1641365050000|2022-01-05 06:44:10|44360.6|44340.6|44359.1|44339.1|44361.6|44341.6|44359.1|44339.1|0
1641365060000|2022-01-05 06:44:20|44361.6|44341.6|44354.1|44334.1|44363.1|44343.1|44351.6|44331.6|5
1641365070000|2022-01-05 06:44:30|44351.6|44331.6|44348.1|44328.1|44351.6|44331.6|44348.1|44328.1|1
1641365080000|2022-01-05 06:44:40|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|0
1641365090000|2022-01-05 06:44:50|44345.1|44325.1|44341.6|44321.6|44345.1|44325.1|44341.6|44321.6|0
1641365100000|2022-01-05 06:45:00|44340.1|44320.1|44346.6|44326.6|44346.6|44326.6|44339.1|44319.1|5
1641365110000|2022-01-05 06:45:10|44344.1|44324.1|44344.1|44324.1|44345.1|44325.1|44344.1|44324.1|2
1641365120000|2022-01-05 06:45:20|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|0
1641365130000|2022-01-05 06:45:30|44345.1|44325.1|44341.6|44321.6|44346.6|44326.6|44341.6|44321.6|0
1641365140000|2022-01-05 06:45:40|44339.1|44319.1|44323.1|44303.1|44339.1|44319.1|44323.1|44303.1|9
1641365150000|2022-01-05 06:45:50|44324.1|44304.1|44323.1|44303.1|44324.1|44304.1|44321.6|44301.6|5
1641365160000|2022-01-05 06:46:00|44324.1|44304.1|44322.6|44302.6|44325.6|44305.6|44322.6|44302.6|1
1641365170000|2022-01-05 06:46:10|44324.1|44304.1|44319.1|44299.1|44324.1|44304.1|44316.6|44296.6|3
1641365180000|2022-01-05 06:46:20|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|1
1641365190000|2022-01-05 06:46:30|44323.1|44303.1|44324.1|44304.1|44324.1|44304.1|44323.1|44303.1|1
1641365200000|2022-01-05 06:46:40|44325.6|44305.6|44329.1|44309.1|44329.1|44309.1|44324.1|44304.1|3
1641365210000|2022-01-05 06:46:50|||||||||1
1641365220000|2022-01-05 06:47:00|44327.6|44307.6|44329.1|44309.1|44329.1|44309.1|44325.1|44305.1|0
1641365230000|2022-01-05 06:47:10|44330.1|44310.1|44329.1|44309.1|44331.6|44311.6|44326.6|44306.6|1
1641365240000|2022-01-05 06:47:20|44330.1|44310.1|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|0
1641365250000|2022-01-05 06:47:30|44330.6|44310.6|44331.6|44311.6|44331.6|44311.6|44329.1|44309.1|1
1641365260000|2022-01-05 06:47:40|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44326.6|44306.6|2
1641365270000|2022-01-05 06:47:50|44326.6|44306.6|44320.6|44300.6|44326.6|44306.6|44316.6|44296.6|3
1641365280000|2022-01-05 06:48:00|44318.1|44298.1|44318.1|44298.1|44318.1|44298.1|44316.6|44296.6|1
1641365290000|2022-01-05 06:48:10|44320.6|44300.6|44329.1|44309.1|44329.1|44309.1|44316.6|44296.6|5
1641365300000|2022-01-05 06:48:20|44327.6|44307.6|44328.1|44308.1|44331.6|44311.6|44326.6|44306.6|4
1641365310000|2022-01-05 06:48:30|44326.6|44306.6|44324.1|44304.1|44328.1|44308.1|44324.1|44304.1|2
1641365320000|2022-01-05 06:48:40|44321.6|44301.6|44326.6|44306.6|44328.1|44308.1|44321.6|44301.6|0
1641365390000|2022-01-05 06:49:50|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44326.6|44306.6|3
1641365400000|2022-01-05 06:50:00|44326.6|44306.6|44323.1|44303.1|44329.1|44309.1|44323.1|44303.1|6
1641365410000|2022-01-05 06:50:10|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44320.6|44300.6|0
1641365420000|2022-01-05 06:50:20|44318.7|44298.7|44316.6|44296.6|44318.7|44298.7|44316.6|44296.6|1
1641365430000|2022-01-05 06:50:30|44320.6|44300.6|44320.6|44300.6|44320.6|44300.6|44320.6|44300.6|4
1641365440000|2022-01-05 06:50:40|44323.1|44303.1|44330.6|44310.6|44330.6|44310.6|44323.1|44303.1|4
1641365450000|2022-01-05 06:50:50|||||||||1
1641365460000|2022-01-05 06:51:00|44332|44312|44338.1|44318.1|44339.5|44319.5|44332|44312|8
1641365470000|2022-01-05 06:51:10|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|44336.6|44316.6|1
1641365480000|2022-01-05 06:51:20|44335.6|44315.6|44335.6|44315.6|44336.6|44316.6|44335.6|44315.6|0
1641365490000|2022-01-05 06:51:30|44334.1|44314.1|44336.6|44316.6|44336.6|44316.6|44333.1|44313.1|2
1641365500000|2022-01-05 06:51:40|44341.6|44321.6|44341.6|44321.6|44344.1|44324.1|44341.6|44321.6|0
1641365510000|2022-01-05 06:51:50|44345.6|44325.6|44348.1|44328.1|44348.1|44328.1|44345.6|44325.6|1
1641365530000|2022-01-05 06:52:10|44346.6|44326.6|44349.1|44329.1|44349.1|44329.1|44346.6|44326.6|0
1641365540000|2022-01-05 06:52:20|44346.6|44326.6|44344.1|44324.1|44349.1|44329.1|44344.1|44324.1|3
1641365550000|2022-01-05 06:52:30|44342.6|44322.6|44341.6|44321.6|44342.6|44322.6|44341.6|44321.6|3
1641365560000|2022-01-05 06:52:40|||||||||1
1641365570000|2022-01-05 06:52:50|44343.1|44323.1|44344.1|44324.1|44344.1|44324.1|44343.1|44323.1|0
1641365580000|2022-01-05 06:53:00|44346.6|44326.6|44351.6|44331.6|44351.6|44331.6|44346.6|44326.6|6
1641365590000|2022-01-05 06:53:10|44353.1|44333.1|44365.1|44345.1|44366.6|44346.6|44353.1|44333.1|1
1641365600000|2022-01-05 06:53:20|44365.6|44345.6|44364.1|44344.1|44369.1|44349.1|44364.1|44344.1|3
1641365610000|2022-01-05 06:53:30|44365.6|44345.6|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|2
1641365620000|2022-01-05 06:53:40|44362.6|44342.6|44355.6|44335.6|44363.1|44343.1|44355.6|44335.6|1
1641365630000|2022-01-05 06:53:50|44356.6|44336.6|44364.1|44344.1|44364.1|44344.1|44356.6|44336.6|0
1641365640000|2022-01-05 06:54:00|44365.6|44345.6|44359.1|44339.1|44365.6|44345.6|44358.1|44338.1|8
1641365650000|2022-01-05 06:54:10|44361.6|44341.6|44361.6|44341.6|44363.1|44343.1|44359.1|44339.1|0
1641365670000|2022-01-05 06:54:30|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|1
1641365680000|2022-01-05 06:54:40|||||||||2
1641365700000|2022-01-05 06:55:00|44365.6|44345.6|44371.6|44351.6|44371.6|44351.6|44365.6|44345.6|11
1641365710000|2022-01-05 06:55:10|44368.1|44348.1|44366.6|44346.6|44368.1|44348.1|44364.1|44344.1|3
1641365720000|2022-01-05 06:55:20|44364.1|44344.1|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|1
1641365730000|2022-01-05 06:55:30|44365.6|44345.6|44365.6|44345.6|44366.6|44346.6|44364.1|44344.1|9
1641365740000|2022-01-05 06:55:40|44364.1|44344.1|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|0
1641365750000|2022-01-05 06:55:50|44364.1|44344.1|44361.6|44341.6|44364.1|44344.1|44361.6|44341.6|0
1641365760000|2022-01-05 06:56:00|44364.5|44344.5|44361.6|44341.6|44366.6|44346.6|44361.6|44341.6|4
1641365770000|2022-01-05 06:56:10|44360.6|44340.6|44361.6|44341.6|44361.6|44341.6|44356.6|44336.6|3
1641365780000|2022-01-05 06:56:20|44364.1|44344.1|44364.1|44344.1|44364.1|44344.1|44361.6|44341.6|2
1641365790000|2022-01-05 06:56:30|44361.6|44341.6|44356.6|44336.6|44361.6|44341.6|44356.6|44336.6|1
1641365800000|2022-01-05 06:56:40|44358.1|44338.1|44359.1|44339.1|44361.6|44341.6|44358.1|44338.1|0
1641365810000|2022-01-05 06:56:50|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|44356.6|44336.6|0
1641365820000|2022-01-05 06:57:00|44358.1|44338.1|44358.1|44338.1|44359.1|44339.1|44358.1|44338.1|1
1641365830000|2022-01-05 06:57:10|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44356.6|44336.6|6
1641365840000|2022-01-05 06:57:20|44360.6|44340.6|44361.6|44341.6|44361.6|44341.6|44360.6|44340.6|0
1641365850000|2022-01-05 06:57:30|||||||||4
1641365860000|2022-01-05 06:57:40|44362.6|44342.6|44364.1|44344.1|44364.1|44344.1|44362.6|44342.6|1
1641365870000|2022-01-05 06:57:50|44362.6|44342.6|44366.6|44346.6|44366.6|44346.6|44361.6|44341.6|5
1641365880000|2022-01-05 06:58:00|44365.6|44345.6|44366.6|44346.6|44366.6|44346.6|44364.1|44344.1|2
1641365890000|2022-01-05 06:58:10|44365.6|44345.6|44364.1|44344.1|44366.6|44346.6|44364.1|44344.1|8
1641365900000|2022-01-05 06:58:20|44362.6|44342.6|44363.1|44343.1|44364.1|44344.1|44361.6|44341.6|1
1641365910000|2022-01-05 06:58:30|44364.1|44344.1|44361.6|44341.6|44364.1|44344.1|44359.1|44339.1|0
1641365920000|2022-01-05 06:58:40|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|2
1641365930000|2022-01-05 06:58:50|44358.1|44338.1|44360.1|44340.1|44360.6|44340.6|44358.1|44338.1|0
1641365940000|2022-01-05 06:59:00|44359.1|44339.1|44364.1|44344.1|44364.1|44344.1|44357.6|44337.6|4
1641365960000|2022-01-05 06:59:20|44366.6|44346.6|44370.1|44350.1|44372.6|44352.6|44366.6|44346.6|5
1641365970000|2022-01-05 06:59:30|44369.1|44349.1|44371.6|44351.6|44371.6|44351.6|44369.1|44349.1|0
1641365980000|2022-01-05 06:59:40|44373.1|44353.1|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|4
1641365990000|2022-01-05 06:59:50|44375.6|44355.6|44374.1|44354.1|44375.6|44355.6|44374.1|44354.1|1
1641366000000|2022-01-05 07:00:00|44372.6|44352.6|44366.6|44346.6|44374.1|44354.1|44366.6|44346.6|7
1641366010000|2022-01-05 07:00:10|44369.1|44349.1|44369.1|44349.1|44369.1|44349.1|44366.6|44346.6|5
1641366020000|2022-01-05 07:00:20|44371.6|44351.6|44374.1|44354.1|44374.1|44354.1|44371.6|44351.6|4
1641366030000|2022-01-05 07:00:30|44376.6|44356.6|44371.6|44351.6|44376.6|44356.6|44371.6|44351.6|0
1641366040000|2022-01-05 07:00:40|||||||||3
1641366050000|2022-01-05 07:00:50|44369.1|44349.1|44366.6|44346.6|44369.1|44349.1|44366.6|44346.6|1
1641366060000|2022-01-05 07:01:00|44368.1|44348.1|44374.1|44354.1|44376.6|44356.6|44366.6|44346.6|6
1641366070000|2022-01-05 07:01:10|44375.1|44355.1|44376.6|44356.6|44376.6|44356.6|44375.1|44355.1|1
1641366080000|2022-01-05 07:01:20|44378.1|44358.1|44379.1|44359.1|44379.1|44359.1|44376.6|44356.6|4
1641366090000|2022-01-05 07:01:30|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|3
1641366100000|2022-01-05 07:01:40|44385.1|44365.1|44383.1|44363.1|44385.1|44365.1|44383.1|44363.1|4
1641366110000|2022-01-05 07:01:50|44384.1|44364.1|44386.6|44366.6|44386.6|44366.6|44384.1|44364.1|2
1641366130000|2022-01-05 07:02:10|44388.1|44368.1|44376.6|44356.6|44389.1|44369.1|44376.6|44356.6|3
1641366140000|2022-01-05 07:02:20|44375.1|44355.1|44371.6|44351.6|44376.6|44356.6|44371.6|44351.6|0
1641366150000|2022-01-05 07:02:30|44373.1|44353.1|44374.1|44354.1|44374.1|44354.1|44369.1|44349.1|2
1641366170000|2022-01-05 07:02:50|44372.6|44352.6|44369.1|44349.1|44372.6|44352.6|44369.1|44349.1|0
1641366180000|2022-01-05 07:03:00|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|1
1641366190000|2022-01-05 07:03:10|44366.6|44346.6|44376.6|44356.6|44376.6|44356.6|44366.6|44346.6|3
1641366200000|2022-01-05 07:03:20|44375.1|44355.1|44379.1|44359.1|44379.1|44359.1|44374.1|44354.1|0
1641366210000|2022-01-05 07:03:30|44376.6|44356.6|44379.1|44359.1|44379.1|44359.1|44376.6|44356.6|2
1641366230000|2022-01-05 07:03:50|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|44376.6|44356.6|1
1641366240000|2022-01-05 07:04:00|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|44379.1|44359.1|2
1641366250000|2022-01-05 07:04:10|44381.6|44361.6|44384.1|44364.1|44384.1|44364.1|44381.6|44361.6|3
1641366270000|2022-01-05 07:04:30|44385.1|44365.1|44385.1|44365.1|44385.1|44365.1|44385.1|44365.1|2
1641366280000|2022-01-05 07:04:40|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|44384.1|44364.1|2
1641366290000|2022-01-05 07:04:50|||||||||2
1641366300000|2022-01-05 07:05:00|44382.6|44362.6|44381.6|44361.6|44382.6|44362.6|44379.1|44359.1|1
1641366320000|2022-01-05 07:05:20|44384.1|44364.1|44381.6|44361.6|44384.1|44364.1|44381.6|44361.6|0
1641366330000|2022-01-05 07:05:30|44382.6|44362.6|44384.1|44364.1|44384.1|44364.1|44382.6|44362.6|1
1641366350000|2022-01-05 07:05:50|44389.1|44369.1|44393.1|44373.1|44395.6|44375.6|44389.1|44369.1|3
1641366360000|2022-01-05 07:06:00|44395.6|44375.6|44393.1|44373.1|44395.6|44375.6|44393.1|44373.1|0
1641366370000|2022-01-05 07:06:10|44395.6|44375.6|44395.1|44375.1|44395.6|44375.6|44393.1|44373.1|2
1641366380000|2022-01-05 07:06:20|44396.6|44376.6|44400.6|44380.6|44400.6|44380.6|44396.6|44376.6|4
1641366390000|2022-01-05 07:06:30|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|0
1641366400000|2022-01-05 07:06:40|44399.1|44379.1|44404.1|44384.1|44404.1|44384.1|44399.1|44379.1|0
1641366410000|2022-01-05 07:06:50|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|3
1641366420000|2022-01-05 07:07:00|44406.6|44386.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|1
1641366430000|2022-01-05 07:07:10|44402.6|44382.6|44404.1|44384.1|44404.1|44384.1|44401.6|44381.6|0
1641366440000|2022-01-05 07:07:20|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|2
1641366450000|2022-01-05 07:07:30|44396.6|44376.6|44403.1|44383.1|44403.1|44383.1|44395.1|44375.1|1
1641366480000|2022-01-05 07:08:00|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|7
1641366490000|2022-01-05 07:08:10|44398.1|44378.1|44398.1|44378.1|44399.1|44379.1|44398.1|44378.1|0
1641366500000|2022-01-05 07:08:20|44396.6|44376.6|44398.1|44378.1|44399.1|44379.1|44396.6|44376.6|1
1641366510000|2022-01-05 07:08:30|44396.6|44376.6|44399.1|44379.1|44399.1|44379.1|44396.6|44376.6|0
1641366520000|2022-01-05 07:08:40|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|0
1641366550000|2022-01-05 07:09:10|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44398.1|44378.1|1
1641366560000|2022-01-05 07:09:20|||||||||3
1641366570000|2022-01-05 07:09:30|||||||||2
1641366600000|2022-01-05 07:10:00|44400.6|44380.6|44401.6|44381.6|44403.1|44383.1|44400.6|44380.6|5
1641366610000|2022-01-05 07:10:10|44403.1|44383.1|44404.1|44384.1|44406.6|44386.6|44401.6|44381.6|1
1641366620000|2022-01-05 07:10:20|44405.6|44385.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|1
1641366630000|2022-01-05 07:10:30|44405.6|44385.6|44404.1|44384.1|44405.6|44385.6|44404.1|44384.1|1
1641366660000|2022-01-05 07:11:00|44405.6|44385.6|44406.6|44386.6|44406.6|44386.6|44405.6|44385.6|0
1641366670000|2022-01-05 07:11:10|44405.1|44385.1|44404.1|44384.1|44405.1|44385.1|44404.1|44384.1|1
1641366680000|2022-01-05 07:11:20|44402.6|44382.6|44402.6|44382.6|44402.6|44382.6|44402.6|44382.6|0
1641366690000|2022-01-05 07:11:30|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|4
1641366700000|2022-01-05 07:11:40|44398.1|44378.1|44398.1|44378.1|44398.1|44378.1|44398.1|44378.1|2
1641366710000|2022-01-05 07:11:50|44399.1|44379.1|44398.1|44378.1|44399.1|44379.1|44398.1|44378.1|0
1641366720000|2022-01-05 07:12:00|44400.6|44380.6|44398.1|44378.1|44401.6|44381.6|44398.1|44378.1|1
1641366730000|2022-01-05 07:12:10|44399.1|44379.1|44401.6|44381.6|44401.6|44381.6|44399.1|44379.1|0
1641366740000|2022-01-05 07:12:20|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|44403.1|44383.1|3
1641366760000|2022-01-05 07:12:40|44408.1|44388.1|44409.1|44389.1|44409.1|44389.1|44408.1|44388.1|3
1641366780000|2022-01-05 07:13:00|44407.6|44387.6|44406.6|44386.6|44407.6|44387.6|44406.6|44386.6|0
1641366790000|2022-01-05 07:13:10|44414.1|44394.1|44404.1|44384.1|44414.1|44394.1|44404.1|44384.1|7
1641366810000|2022-01-05 07:13:30|||||||||1
1641366820000|2022-01-05 07:13:40|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|1
1641366830000|2022-01-05 07:13:50|44405.1|44385.1|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|0
1641366840000|2022-01-05 07:14:00|44405.6|44385.6|44405.6|44385.6|44405.6|44385.6|44405.6|44385.6|1
1641366850000|2022-01-05 07:14:10|44406.6|44386.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|0
1641366860000|2022-01-05 07:14:20|44402.6|44382.6|44401.6|44381.6|44402.6|44382.6|44401.6|44381.6|2
1641366870000|2022-01-05 07:14:30|||||||||3
1641366880000|2022-01-05 07:14:40|44399.1|44379.1|44398.1|44378.1|44399.1|44379.1|44398.1|44378.1|1
1641366890000|2022-01-05 07:14:50|44399.1|44379.1|44401.6|44381.6|44401.6|44381.6|44399.1|44379.1|1
1641366900000|2022-01-05 07:15:00|44403.1|44383.1|44406.6|44386.6|44406.6|44386.6|44401.6|44381.6|1
1641366910000|2022-01-05 07:15:10|44409.1|44389.1|44411.6|44391.6|44413.1|44393.1|44409.1|44389.1|6
1641366930000|2022-01-05 07:15:30|44410.1|44390.1|44409.1|44389.1|44410.1|44390.1|44409.1|44389.1|0
1641366950000|2022-01-05 07:15:50|||||||||2
1641366970000|2022-01-05 07:16:10|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|1
1641366980000|2022-01-05 07:16:20|44405.1|44385.1|44404.1|44384.1|44405.1|44385.1|44404.1|44384.1|0
1641366990000|2022-01-05 07:16:30|44405.6|44385.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|3
1641367010000|2022-01-05 07:16:50|44406.6|44386.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|0
1641367020000|2022-01-05 07:17:00|44406.6|44386.6|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|0
1641367030000|2022-01-05 07:17:10|44402.6|44382.6|44401.6|44381.6|44402.6|44382.6|44401.6|44381.6|0
1641367050000|2022-01-05 07:17:30|||||||||2
1641367060000|2022-01-05 07:17:40|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|6
1641367070000|2022-01-05 07:17:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|7
1641367080000|2022-01-05 07:18:00|44396.6|44376.6|44391.6|44371.6|44396.6|44376.6|44391.6|44371.6|14
1641367100000|2022-01-05 07:18:20|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|0
1641367130000|2022-01-05 07:18:50|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|0
1641367140000|2022-01-05 07:19:00|||||||||1
1641367150000|2022-01-05 07:19:10|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|2
1641367190000|2022-01-05 07:19:50|44386.6|44366.6|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|0
1641367200000|2022-01-05 07:20:00|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|0
1641367210000|2022-01-05 07:20:10|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|44386.6|44366.6|2
1641367220000|2022-01-05 07:20:20|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|5
1641367240000|2022-01-05 07:20:40|44386.6|44366.6|44386.6|44366.6|44389.1|44369.1|44386.6|44366.6|3
1641367250000|2022-01-05 07:20:50|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|1
1641367270000|2022-01-05 07:21:10|44387.6|44367.6|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|0
1641367280000|2022-01-05 07:21:20|44390.1|44370.1|44399.1|44379.1|44399.1|44379.1|44390.1|44370.1|4
1641367310000|2022-01-05 07:21:50|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|3
1641367320000|2022-01-05 07:22:00|44395.1|44375.1|44394.1|44374.1|44395.1|44375.1|44394.1|44374.1|0
1641367340000|2022-01-05 07:22:20|44392.6|44372.6|44391.6|44371.6|44392.6|44372.6|44391.6|44371.6|1
1641367390000|2022-01-05 07:23:10|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|0
1641367430000|2022-01-05 07:23:50|44390.1|44370.1|44391.6|44371.6|44391.6|44371.6|44390.1|44370.1|1
1641367440000|2022-01-05 07:24:00|44390.1|44370.1|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|0
1641367470000|2022-01-05 07:24:30|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|0
1641367480000|2022-01-05 07:24:40|44390.1|44370.1|44389.1|44369.1|44390.1|44370.1|44389.1|44369.1|0
1641367500000|2022-01-05 07:25:00|44390.5|44370.5|44391.6|44371.6|44391.6|44371.6|44390.5|44370.5|0
1641367530000|2022-01-05 07:25:30|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|1
1641367540000|2022-01-05 07:25:40|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|44391.6|44371.6|0
1641367550000|2022-01-05 07:25:50|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|2
1641367560000|2022-01-05 07:26:00|44390.5|44370.5|44389.1|44369.1|44390.5|44370.5|44389.1|44369.1|1
1641367580000|2022-01-05 07:26:20|||||||||2
1641367590000|2022-01-05 07:26:30|||||||||1
1641367620000|2022-01-05 07:27:00|44390.5|44370.5|44391.6|44371.6|44391.6|44371.6|44390.5|44370.5|4
1641367640000|2022-01-05 07:27:20|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|0
1641367650000|2022-01-05 07:27:30|44391.6|44371.6|44401.6|44381.6|44403|44383|44391.6|44371.6|6
1641367670000|2022-01-05 07:27:50|44406.6|44386.6|44410.5|44390.5|44410.5|44390.5|44406.6|44386.6|11
1641367680000|2022-01-05 07:28:00|44411.6|44391.6|44418|44398|44418|44398|44411.6|44391.6|2
1641367700000|2022-01-05 07:28:20|44415.5|44395.5|44414.1|44394.1|44415.5|44395.5|44414.1|44394.1|6
1641367710000|2022-01-05 07:28:30|44412.6|44392.6|44409.1|44389.1|44412.6|44392.6|44409.1|44389.1|9
1641367720000|2022-01-05 07:28:40|44407.6|44387.6|44404.1|44384.1|44407.6|44387.6|44402.6|44382.6|2
1641367730000|2022-01-05 07:28:50|44405.1|44385.1|44409.1|44389.1|44409.1|44389.1|44405.1|44385.1|1
1641367740000|2022-01-05 07:29:00|44407.6|44387.6|44406.6|44386.6|44407.6|44387.6|44406.6|44386.6|8
1641367750000|2022-01-05 07:29:10|44405.1|44385.1|44406.6|44386.6|44406.6|44386.6|44404.1|44384.1|0
1641367760000|2022-01-05 07:29:20|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|44404.1|44384.1|1
1641367780000|2022-01-05 07:29:40|44405.5|44385.5|44406.6|44386.6|44406.6|44386.6|44405.5|44385.5|0
1641367790000|2022-01-05 07:29:50|44404.1|44384.1|44396.6|44376.6|44404.1|44384.1|44396.6|44376.6|4
1641367800000|2022-01-05 07:30:00|44391.2|44371.2|44389.1|44369.1|44394.1|44374.1|44389.1|44369.1|5
1641367810000|2022-01-05 07:30:10|44386.6|44366.6|44396.6|44376.6|44396.6|44376.6|44386.6|44366.6|1
1641367820000|2022-01-05 07:30:20|44399.1|44379.1|44401.6|44381.6|44401.6|44381.6|44399.1|44379.1|0
1641367830000|2022-01-05 07:30:30|44404.1|44384.1|44406.6|44386.6|44406.6|44386.6|44404.1|44384.1|0
1641367840000|2022-01-05 07:30:40|44404.1|44384.1|44409.1|44389.1|44409.1|44389.1|44404.1|44384.1|1
1641367860000|2022-01-05 07:31:00|44411.6|44391.6|44418|44398|44418|44398|44411.6|44391.6|6
1641367880000|2022-01-05 07:31:20|44416.6|44396.6|44421.6|44401.6|44421.6|44401.6|44414.1|44394.1|3
1641367900000|2022-01-05 07:31:40|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|7
1641367940000|2022-01-05 07:32:20|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|2
1641367960000|2022-01-05 07:32:40|44426.6|44406.6|44433|44413|44433|44413|44426.6|44406.6|4
1641367970000|2022-01-05 07:32:50|44435.5|44415.5|44445.5|44425.5|44445.5|44425.5|44432.6|44412.6|13
1641367980000|2022-01-05 07:33:00|44443|44423|44441.6|44421.6|44444.1|44424.1|44440.5|44420.5|10
1641367990000|2022-01-05 07:33:10|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|0
1641368000000|2022-01-05 07:33:20|44442.6|44422.6|44440.5|44420.5|44442.6|44422.6|44440.5|44420.5|1
1641368010000|2022-01-05 07:33:30|44441.6|44421.6|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|3
1641368030000|2022-01-05 07:33:50|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|2
1641368040000|2022-01-05 07:34:00|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|4
1641368050000|2022-01-05 07:34:10|44440.5|44420.5|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|0
1641368060000|2022-01-05 07:34:20|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|44441.6|44421.6|0
1641368090000|2022-01-05 07:34:50|44444.1|44424.1|44446.6|44426.6|44446.6|44426.6|44441.6|44421.6|1
1641368100000|2022-01-05 07:35:00|44448|44428|44449.1|44429.1|44449.1|44429.1|44448|44428|5
1641368110000|2022-01-05 07:35:10|||||||||1
1641368120000|2022-01-05 07:35:20|44454.1|44434.1|44448.7|44428.7|44458|44438|44448.7|44428.7|10
1641368130000|2022-01-05 07:35:30|44447.6|44427.6|44463|44443|44464.1|44444.1|44447.6|44427.6|7
1641368140000|2022-01-05 07:35:40|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44466.6|44446.6|4
1641368150000|2022-01-05 07:35:50|44471.6|44451.6|44471.6|44451.6|44471.6|44451.6|44469.1|44449.1|6
1641368160000|2022-01-05 07:36:00|44467.6|44447.6|44481.6|44461.6|44484.1|44464.1|44467.6|44447.6|34
1641368170000|2022-01-05 07:36:10|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44481.6|44461.6|17
1641368180000|2022-01-05 07:36:20|44485.1|44465.1|44481.6|44461.6|44485.1|44465.1|44481.6|44461.6|2
1641368190000|2022-01-05 07:36:30|44480.5|44460.5|44481.6|44461.6|44484.1|44464.1|44480.5|44460.5|1
1641368200000|2022-01-05 07:36:40|44484.1|44464.1|44476.6|44456.6|44484.1|44464.1|44476.6|44456.6|3
1641368210000|2022-01-05 07:36:50|44480.5|44460.5|44481.6|44461.6|44484.1|44464.1|44480.5|44460.5|2
1641368220000|2022-01-05 07:37:00|44483|44463|44476.6|44456.6|44483|44463|44476.6|44456.6|6
1641368230000|2022-01-05 07:37:10|44478|44458|44476.6|44456.6|44478|44458|44476.6|44456.6|6
1641368240000|2022-01-05 07:37:20|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|2
1641368250000|2022-01-05 07:37:30|44480.1|44460.1|44486.6|44466.6|44486.6|44466.6|44480.1|44460.1|14
1641368260000|2022-01-05 07:37:40|44488|44468|44488|44468|44488|44468|44488|44468|1
1641368270000|2022-01-05 07:37:50|44486.6|44466.6|44483|44463|44486.6|44466.6|44483|44463|12
1641368280000|2022-01-05 07:38:00|44481.6|44461.6|44475.1|44455.1|44481.6|44461.6|44473.7|44453.7|2
1641368290000|2022-01-05 07:38:10|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|0
1641368300000|2022-01-05 07:38:20|44471.6|44451.6|44459.1|44439.1|44471.6|44451.6|44459.1|44439.1|14
1641368320000|2022-01-05 07:38:40|||||||||1
1641368330000|2022-01-05 07:38:50|44457.6|44437.6|44455.5|44435.5|44459.1|44439.1|44455.5|44435.5|2
1641368340000|2022-01-05 07:39:00|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|1
1641368350000|2022-01-05 07:39:10|44455.5|44435.5|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|4
1641368360000|2022-01-05 07:39:20|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|0
1641368370000|2022-01-05 07:39:30|44455.1|44435.1|44456.6|44436.6|44456.6|44436.6|44455.1|44435.1|0
1641368380000|2022-01-05 07:39:40|44455.1|44435.1|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|4
1641368390000|2022-01-05 07:39:50|44456.6|44436.6|44454.1|44434.1|44459.1|44439.1|44454.1|44434.1|9
1641368400000|2022-01-05 07:40:00|44456.6|44436.6|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|1
1641368410000|2022-01-05 07:40:10|44458|44438|44459.1|44439.1|44459.1|44439.1|44458|44438|1
1641368420000|2022-01-05 07:40:20|44457.6|44437.6|44459.1|44439.1|44461.6|44441.6|44456.6|44436.6|2
1641368430000|2022-01-05 07:40:30|44461.6|44441.6|44474.1|44454.1|44474.1|44454.1|44461.6|44441.6|6
1641368440000|2022-01-05 07:40:40|44471.6|44451.6|44464.1|44444.1|44473|44453|44464.1|44444.1|7
1641368460000|2022-01-05 07:41:00|44461.6|44441.6|44463|44443|44463|44443|44461.6|44441.6|7
1641368470000|2022-01-05 07:41:10|44461.6|44441.6|44459.1|44439.1|44461.6|44441.6|44459.1|44439.1|6
1641368480000|2022-01-05 07:41:20|44457.6|44437.6|44444.1|44424.1|44457.6|44437.6|44444.1|44424.1|7
1641368490000|2022-01-05 07:41:30|44442.6|44422.6|44437.6|44417.6|44442.6|44422.6|44437.6|44417.6|3
1641368500000|2022-01-05 07:41:40|44436.6|44416.6|44439.1|44419.1|44439.1|44419.1|44436.6|44416.6|1
1641368510000|2022-01-05 07:41:50|44440.1|44420.1|44439.1|44419.1|44440.1|44420.1|44436.6|44416.6|2
1641368520000|2022-01-05 07:42:00|44440.5|44420.5|44434.1|44414.1|44440.5|44420.5|44431.6|44411.6|9
1641368530000|2022-01-05 07:42:10|44435.5|44415.5|44437|44417|44438|44418|44435.5|44415.5|1
1641368540000|2022-01-05 07:42:20|44438|44418|44433|44413|44438|44418|44431.6|44411.6|7
1641368550000|2022-01-05 07:42:30|44434.1|44414.1|44434.1|44414.1|44436.6|44416.6|44434.1|44414.1|4
1641368560000|2022-01-05 07:42:40|44437|44417|44437|44417|44437|44417|44437|44417|0
1641368570000|2022-01-05 07:42:50|44438|44418|44438|44418|44438|44418|44438|44418|1
1641368580000|2022-01-05 07:43:00|44436.6|44416.6|44434.1|44414.1|44436.6|44416.6|44434.1|44414.1|1
1641368590000|2022-01-05 07:43:10|44438|44418|44441.6|44421.6|44444.1|44424.1|44438|44418|8
1641368600000|2022-01-05 07:43:20|44444.1|44424.1|44439.1|44419.1|44444.1|44424.1|44436.6|44416.6|4
1641368610000|2022-01-05 07:43:30|44438|44418|44436.6|44416.6|44439.1|44419.1|44436.6|44416.6|0
1641368620000|2022-01-05 07:43:40|||||||||1
1641368630000|2022-01-05 07:43:50|44431.6|44411.6|44429.1|44409.1|44431.6|44411.6|44429.1|44409.1|3
1641368640000|2022-01-05 07:44:00|44427.6|44407.6|44419.1|44399.1|44427.6|44407.6|44418|44398|7
1641368650000|2022-01-05 07:44:10|44416.6|44396.6|44411.6|44391.6|44419.1|44399.1|44410.1|44390.1|11
1641368660000|2022-01-05 07:44:20|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|44408.6|44388.6|3
1641368670000|2022-01-05 07:44:30|44407.6|44387.6|44403|44383|44407.6|44387.6|44403|44383|11
1641368680000|2022-01-05 07:44:40|44400.5|44380.5|44408|44388|44408|44388|44394.1|44374.1|13
1641368690000|2022-01-05 07:44:50|44409.1|44389.1|44411.6|44391.6|44411.6|44391.6|44409.1|44389.1|2
1641368700000|2022-01-05 07:45:00|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|3
1641368710000|2022-01-05 07:45:10|44411.6|44391.6|44414.1|44394.1|44414.1|44394.1|44411.6|44391.6|3
1641368720000|2022-01-05 07:45:20|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44414.1|44394.1|2
1641368730000|2022-01-05 07:45:30|44417.6|44397.6|44419.1|44399.1|44421.6|44401.6|44417.6|44397.6|3
1641368740000|2022-01-05 07:45:40|44417.6|44397.6|44415.5|44395.5|44419.1|44399.1|44415.5|44395.5|3
1641368750000|2022-01-05 07:45:50|44414.1|44394.1|44416.6|44396.6|44416.6|44396.6|44414.1|44394.1|2
1641368760000|2022-01-05 07:46:00|44411.6|44391.6|44404.1|44384.1|44411.6|44391.6|44404.1|44384.1|4
1641368770000|2022-01-05 07:46:10|44406.6|44386.6|44414.1|44394.1|44414.1|44394.1|44406.6|44386.6|2
1641368780000|2022-01-05 07:46:20|44413.6|44393.6|44424.1|44404.1|44428|44408|44413.6|44393.6|5
1641368790000|2022-01-05 07:46:30|44422.6|44402.6|44421.6|44401.6|44426.6|44406.6|44421.6|44401.6|4
1641368800000|2022-01-05 07:46:40|44419.1|44399.1|44424.1|44404.1|44424.1|44404.1|44419.1|44399.1|1
1641368810000|2022-01-05 07:46:50|||||||||4
1641368820000|2022-01-05 07:47:00|44425.5|44405.5|44436.6|44416.6|44436.6|44416.6|44425.5|44405.5|3
1641368830000|2022-01-05 07:47:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|2
1641368840000|2022-01-05 07:47:20|44441.6|44421.6|44448|44428|44448|44428|44441.6|44421.6|7
1641368850000|2022-01-05 07:47:30|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44444.1|44424.1|1
1641368860000|2022-01-05 07:47:40|44447.6|44427.6|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|1
1641368870000|2022-01-05 07:47:50|||||||||1
1641368880000|2022-01-05 07:48:00|44446.6|44426.6|44449.1|44429.1|44450.5|44430.5|44446.6|44426.6|3
1641368890000|2022-01-05 07:48:10|44450.1|44430.1|44458|44438|44460.5|44440.5|44450.1|44430.1|8
1641368900000|2022-01-05 07:48:20|44459.1|44439.1|44459.1|44439.1|44468|44448|44457.6|44437.6|6
1641368910000|2022-01-05 07:48:30|44460.1|44440.1|44459.1|44439.1|44461.6|44441.6|44459.1|44439.1|1
1641368930000|2022-01-05 07:48:50|44458|44438|44459.1|44439.1|44459.1|44439.1|44458|44438|2
1641368940000|2022-01-05 07:49:00|44455.1|44435.1|44451.6|44431.6|44455.1|44435.1|44451.6|44431.6|1
1641368950000|2022-01-05 07:49:10|44448|44428|44449.1|44429.1|44451.6|44431.6|44447.6|44427.6|2
1641368960000|2022-01-05 07:49:20|44448|44428|44445.5|44425.5|44448|44428|44445.5|44425.5|0
1641368970000|2022-01-05 07:49:30|44447|44427|44449.1|44429.1|44449.1|44429.1|44447|44427|1
1641368980000|2022-01-05 07:49:40|44450.5|44430.5|44446.6|44426.6|44450.5|44430.5|44446.6|44426.6|1
1641368990000|2022-01-05 07:49:50|44444.1|44424.1|44444.1|44424.1|44445.1|44425.1|44444.1|44424.1|1
1641369000000|2022-01-05 07:50:00|44446.6|44426.6|44454.1|44434.1|44454.1|44434.1|44446.6|44426.6|1
1641369010000|2022-01-05 07:50:10|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|0
1641369020000|2022-01-05 07:50:20|44452.6|44432.6|44456.6|44436.6|44461.6|44441.6|44452.6|44432.6|4
1641369030000|2022-01-05 07:50:30|44458|44438|44459.1|44439.1|44459.1|44439.1|44458|44438|0
1641369040000|2022-01-05 07:50:40|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|0
1641369050000|2022-01-05 07:50:50|44459.1|44439.1|44461.6|44441.6|44461.6|44441.6|44459.1|44439.1|0
1641369060000|2022-01-05 07:51:00|44459.1|44439.1|44456.6|44436.6|44459.1|44439.1|44451.6|44431.6|8
1641369070000|2022-01-05 07:51:10|44454.1|44434.1|44441.6|44421.6|44454.1|44434.1|44441.6|44421.6|5
1641369080000|2022-01-05 07:51:20|44440.1|44420.1|44443|44423|44443|44423|44440.1|44420.1|3
1641369090000|2022-01-05 07:51:30|44444.1|44424.1|44439.1|44419.1|44444.1|44424.1|44439.1|44419.1|11
1641369100000|2022-01-05 07:51:40|||||||||1
1641369110000|2022-01-05 07:51:50|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|44436.6|44416.6|0
1641369120000|2022-01-05 07:52:00|44435.1|44415.1|44445.5|44425.5|44445.5|44425.5|44434.1|44414.1|8
1641369130000|2022-01-05 07:52:10|44446.6|44426.6|44455.5|44435.5|44455.5|44435.5|44446.6|44426.6|1
1641369140000|2022-01-05 07:52:20|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|3
1641369150000|2022-01-05 07:52:30|44451.6|44431.6|44454.1|44434.1|44454.1|44434.1|44450.1|44430.1|3
1641369160000|2022-01-05 07:52:40|44452.6|44432.6|44449.1|44429.1|44452.6|44432.6|44449.1|44429.1|0
1641369170000|2022-01-05 07:52:50|44454.1|44434.1|44449.1|44429.1|44454.1|44434.1|44449.1|44429.1|0
1641369180000|2022-01-05 07:53:00|44450.5|44430.5|44446.6|44426.6|44450.5|44430.5|44446.6|44426.6|2
1641369190000|2022-01-05 07:53:10|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|0
1641369200000|2022-01-05 07:53:20|44446.6|44426.6|44450.5|44430.5|44450.5|44430.5|44446.6|44426.6|4
1641369210000|2022-01-05 07:53:30|44451.6|44431.6|44449.1|44429.1|44451.6|44431.6|44449.1|44429.1|0
1641369220000|2022-01-05 07:53:40|44447.6|44427.6|44446.6|44426.6|44451.6|44431.6|44446.6|44426.6|2
1641369230000|2022-01-05 07:53:50|44448|44428|44446.6|44426.6|44448|44428|44446.6|44426.6|0
1641369240000|2022-01-05 07:54:00|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|1
1641369250000|2022-01-05 07:54:10|44443|44423|44443|44423|44444.1|44424.1|44443|44423|1
1641369270000|2022-01-05 07:54:30|44441.6|44421.6|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|6
1641369280000|2022-01-05 07:54:40|||||||||1
1641369290000|2022-01-05 07:54:50|44441.6|44421.6|44439.1|44419.1|44443|44423|44439.1|44419.1|0
1641369300000|2022-01-05 07:55:00|44441.6|44421.6|44449.1|44429.1|44449.1|44429.1|44441.6|44421.6|3
1641369310000|2022-01-05 07:55:10|44448|44428|44446.6|44426.6|44448|44428|44446.6|44426.6|1
1641369320000|2022-01-05 07:55:20|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|2
1641369330000|2022-01-05 07:55:30|44451.6|44431.6|44449.1|44429.1|44451.6|44431.6|44449.1|44429.1|0
1641369340000|2022-01-05 07:55:40|44450.5|44430.5|44450.1|44430.1|44450.5|44430.5|44450.1|44430.1|0
1641369350000|2022-01-05 07:55:50|44450.5|44430.5|44450.1|44430.1|44451.6|44431.6|44450.1|44430.1|1
1641369360000|2022-01-05 07:56:00|44449.1|44429.1|44436.6|44416.6|44449.1|44429.1|44436.6|44416.6|8
1641369370000|2022-01-05 07:56:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44436.6|44416.6|3
1641369380000|2022-01-05 07:56:20|44461.6|44441.6|44459.1|44439.1|44461.6|44441.6|44459.1|44439.1|2
1641369390000|2022-01-05 07:56:30|||||||||1
1641369400000|2022-01-05 07:56:40|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|1
1641369410000|2022-01-05 07:56:50|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|44454.1|44434.1|0
1641369420000|2022-01-05 07:57:00|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|1
1641369430000|2022-01-05 07:57:10|44452.6|44432.6|44454.1|44434.1|44456.6|44436.6|44451.6|44431.6|2
1641369450000|2022-01-05 07:57:30|44451.6|44431.6|44458|44438|44458|44438|44451.6|44431.6|6
1641369460000|2022-01-05 07:57:40|44454.1|44434.1|44456.6|44436.6|44456.6|44436.6|44454.1|44434.1|1
1641369470000|2022-01-05 07:57:50|44454.1|44434.1|44459.1|44439.1|44460.5|44440.5|44454.1|44434.1|5
1641369480000|2022-01-05 07:58:00|44458|44438|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|5
1641369490000|2022-01-05 07:58:10|44458|44438|44458|44438|44458|44438|44458|44438|1
1641369500000|2022-01-05 07:58:20|44459.1|44439.1|44455.1|44435.1|44459.1|44439.1|44454.1|44434.1|2
1641369510000|2022-01-05 07:58:30|44454.1|44434.1|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|2
1641369520000|2022-01-05 07:58:40|44457.6|44437.6|44459.1|44439.1|44459.1|44439.1|44456.6|44436.6|0
1641369540000|2022-01-05 07:59:00|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44451.6|44431.6|3
1641369550000|2022-01-05 07:59:10|44448|44428|44453|44433|44453|44433|44448|44428|6
1641369560000|2022-01-05 07:59:20|44455.5|44435.5|44456.6|44436.6|44459.1|44439.1|44455.5|44435.5|0
1641369570000|2022-01-05 07:59:30|44458|44438|44454.1|44434.1|44458|44438|44454.1|44434.1|2
1641369580000|2022-01-05 07:59:40|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|0
1641369590000|2022-01-05 07:59:50|44454.1|44434.1|44458|44438|44458|44438|44451.6|44431.6|9
1641369600000|2022-01-05 08:00:00|44460.5|44440.5|44454.1|44434.1|44460.5|44440.5|44451.6|44431.6|10
1641369610000|2022-01-05 08:00:10|44455.5|44435.5|44441.6|44421.6|44455.5|44435.5|44441.6|44421.6|9
1641369620000|2022-01-05 08:00:20|44439.1|44419.1|44442.6|44422.6|44442.6|44422.6|44435.1|44415.1|5
1641369630000|2022-01-05 08:00:30|44445.1|44425.1|44455.5|44435.5|44455.5|44435.5|44445.1|44425.1|5
1641369640000|2022-01-05 08:00:40|44456.6|44436.6|44466.6|44446.6|44466.6|44446.6|44456.6|44436.6|6
1641369660000|2022-01-05 08:01:00|44468|44448|44483|44463|44483|44463|44468|44448|6
1641369670000|2022-01-05 08:01:10|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|3
1641369680000|2022-01-05 08:01:20|44486.6|44466.6|44488|44468|44488|44468|44484.1|44464.1|3
1641369690000|2022-01-05 08:01:30|44486.6|44466.6|44486.6|44466.6|44488|44468|44485.5|44465.5|1
1641369700000|2022-01-05 08:01:40|44488|44468|44483|44463|44488|44468|44483|44463|3
1641369710000|2022-01-05 08:01:50|44479.1|44459.1|44483|44463|44483|44463|44479.1|44459.1|0
1641369720000|2022-01-05 08:02:00|44481.6|44461.6|44489.5|44469.5|44490.5|44470.5|44479.1|44459.1|6
1641369730000|2022-01-05 08:02:10|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44488|44468|6
1641369740000|2022-01-05 08:02:20|44488|44468|44488|44468|44490.5|44470.5|44488|44468|1
1641369750000|2022-01-05 08:02:30|44489.5|44469.5|44483|44463|44490.5|44470.5|44481.6|44461.6|3
1641369760000|2022-01-05 08:02:40|44479.1|44459.1|44471.6|44451.6|44479.1|44459.1|44471.6|44451.6|1
1641369770000|2022-01-05 08:02:50|44470.5|44450.5|44461.6|44441.6|44471.6|44451.6|44461.6|44441.6|0
1641369780000|2022-01-05 08:03:00|44456.6|44436.6|44451.6|44431.6|44456.6|44436.6|44451.6|44431.6|1
1641369790000|2022-01-05 08:03:10|44453|44433|44451.6|44431.6|44453|44433|44451.6|44431.6|4
1641369800000|2022-01-05 08:03:20|44450.1|44430.1|44446.6|44426.6|44450.1|44430.1|44446.6|44426.6|1
1641369810000|2022-01-05 08:03:30|44448|44428|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|1
1641369820000|2022-01-05 08:03:40|44447.6|44427.6|44444.1|44424.1|44447.6|44427.6|44444.1|44424.1|1
1641369830000|2022-01-05 08:03:50|44446.6|44426.6|44439.1|44419.1|44449.1|44429.1|44439.1|44419.1|1
1641369840000|2022-01-05 08:04:00|44436.6|44416.6|44440.5|44420.5|44440.5|44420.5|44436.6|44416.6|7
1641369850000|2022-01-05 08:04:10|44441.6|44421.6|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|1
1641369860000|2022-01-05 08:04:20|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|0
1641369870000|2022-01-05 08:04:30|44441.6|44421.6|44441.6|44421.6|44443|44423|44441.6|44421.6|1
1641369880000|2022-01-05 08:04:40|44439.1|44419.1|44431.6|44411.6|44439.1|44419.1|44431.6|44411.6|1
1641369890000|2022-01-05 08:04:50|44429.1|44409.1|44421.6|44401.6|44429.1|44409.1|44412.6|44392.6|10
1641369900000|2022-01-05 08:05:00|44419.1|44399.1|44411.6|44391.6|44419.1|44399.1|44411.6|44391.6|7
1641369910000|2022-01-05 08:05:10|44410.1|44390.1|44409.1|44389.1|44410.1|44390.1|44407.6|44387.6|1
1641369920000|2022-01-05 08:05:20|44408.6|44388.6|44386.6|44366.6|44408.6|44388.6|44386.6|44366.6|9
1641369930000|2022-01-05 08:05:30|44384.1|44364.1|44394.1|44374.1|44394.1|44374.1|44381.6|44361.6|10
1641369940000|2022-01-05 08:05:40|44392.6|44372.6|44391.6|44371.6|44394.1|44374.1|44391.6|44371.6|4
1641369950000|2022-01-05 08:05:50|44390.1|44370.1|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|8
1641369960000|2022-01-05 08:06:00|44385.1|44365.1|44394.1|44374.1|44394.1|44374.1|44385.1|44365.1|7
1641369970000|2022-01-05 08:06:10|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|1
1641369990000|2022-01-05 08:06:30|44400.5|44380.5|44394.1|44374.1|44401.6|44381.6|44394.1|44374.1|1
1641370000000|2022-01-05 08:06:40|44391.6|44371.6|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|3
1641370010000|2022-01-05 08:06:50|||||||||2
1641370020000|2022-01-05 08:07:00|44388|44368|44391.6|44371.6|44391.6|44371.6|44388|44368|7
1641370030000|2022-01-05 08:07:10|44394.1|44374.1|44391.6|44371.6|44394.1|44374.1|44391.6|44371.6|2
1641370040000|2022-01-05 08:07:20|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44388|44368|2
1641370050000|2022-01-05 08:07:30|44385.5|44365.5|44389.1|44369.1|44389.1|44369.1|44385.5|44365.5|1
1641370060000|2022-01-05 08:07:40|44385.5|44365.5|44388|44368|44389.1|44369.1|44385.5|44365.5|2
1641370070000|2022-01-05 08:07:50|44389.1|44369.1|44380.1|44360.1|44389.1|44369.1|44380.1|44360.1|8
1641370080000|2022-01-05 08:08:00|44381.6|44361.6|44386.6|44366.6|44386.6|44366.6|44381.6|44361.6|3
1641370090000|2022-01-05 08:08:10|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|0
1641370100000|2022-01-05 08:08:20|44390.5|44370.5|44396.6|44376.6|44406.6|44386.6|44390.5|44370.5|13
1641370110000|2022-01-05 08:08:30|44391.6|44371.6|44389.1|44369.1|44391.6|44371.6|44389.1|44369.1|3
1641370120000|2022-01-05 08:08:40|44386.6|44366.6|44384.1|44364.1|44386.6|44366.6|44384.1|44364.1|1
1641370130000|2022-01-05 08:08:50|44394.1|44374.1|44396.6|44376.6|44396.6|44376.6|44394.1|44374.1|4
1641370140000|2022-01-05 08:09:00|44398|44378|44399.1|44379.1|44399.1|44379.1|44396.6|44376.6|3
1641370160000|2022-01-05 08:09:20|44401.6|44381.6|44404.1|44384.1|44408|44388|44401.6|44381.6|8
1641370170000|2022-01-05 08:09:30|44405.5|44385.5|44401.6|44381.6|44406.6|44386.6|44401.6|44381.6|6
1641370180000|2022-01-05 08:09:40|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|44399.1|44379.1|2
1641370190000|2022-01-05 08:09:50|44405.1|44385.1|44406.6|44386.6|44406.6|44386.6|44405.1|44385.1|3
1641370200000|2022-01-05 08:10:00|44408|44388|44411.6|44391.6|44411.6|44391.6|44406.6|44386.6|1
1641370210000|2022-01-05 08:10:10|44413|44393|44418|44398|44419.1|44399.1|44413|44393|7
1641370220000|2022-01-05 08:10:20|44414.1|44394.1|44411.6|44391.6|44414.1|44394.1|44409.1|44389.1|2
1641370230000|2022-01-05 08:10:30|44413|44393|44415.5|44395.5|44415.5|44395.5|44413|44393|3
1641370240000|2022-01-05 08:10:40|44417|44397|44420.5|44400.5|44420.5|44400.5|44415.5|44395.5|0
1641370250000|2022-01-05 08:10:50|44423|44403|44421.6|44401.6|44424.1|44404.1|44419.1|44399.1|7
1641370270000|2022-01-05 08:11:10|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|3
1641370290000|2022-01-05 08:11:30|44417.6|44397.6|44414.1|44394.1|44417.6|44397.6|44414.1|44394.1|0
1641370300000|2022-01-05 08:11:40|44412.6|44392.6|44391.6|44371.6|44412.6|44392.6|44389.1|44369.1|5
1641370310000|2022-01-05 08:11:50|44389.1|44369.1|44393|44373|44393|44373|44389.1|44369.1|1
1641370320000|2022-01-05 08:12:00|44390.5|44370.5|44391.6|44371.6|44391.6|44371.6|44390.5|44370.5|2
1641370330000|2022-01-05 08:12:10|44394.1|44374.1|44393|44373|44394.1|44374.1|44389.1|44369.1|6
1641370340000|2022-01-05 08:12:20|44396.6|44376.6|44411.6|44391.6|44411.6|44391.6|44396.6|44376.6|5
1641370350000|2022-01-05 08:12:30|44414.1|44394.1|44414.1|44394.1|44416.6|44396.6|44414.1|44394.1|2
1641370360000|2022-01-05 08:12:40|44415.5|44395.5|44416.6|44396.6|44418|44398|44415.5|44395.5|2
1641370370000|2022-01-05 08:12:50|44418|44398|44419.1|44399.1|44419.1|44399.1|44418|44398|0
1641370380000|2022-01-05 08:13:00|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|1
1641370390000|2022-01-05 08:13:10|44425.5|44405.5|44421.6|44401.6|44425.5|44405.5|44421.6|44401.6|3
1641370400000|2022-01-05 08:13:20|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|0
1641370410000|2022-01-05 08:13:30|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44406.6|44386.6|11
1641370420000|2022-01-05 08:13:40|44411.6|44391.6|44409.1|44389.1|44414.1|44394.1|44409.1|44389.1|0
1641370440000|2022-01-05 08:14:00|44407.6|44387.6|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|0
1641370450000|2022-01-05 08:14:10|44410.1|44390.1|44415.1|44395.1|44415.1|44395.1|44410.1|44390.1|0
1641370470000|2022-01-05 08:14:30|44414.1|44394.1|44409.1|44389.1|44414.1|44394.1|44409.1|44389.1|1
1641370480000|2022-01-05 08:14:40|44410.5|44390.5|44411.6|44391.6|44411.6|44391.6|44410.5|44390.5|1
1641370490000|2022-01-05 08:14:50|44412.6|44392.6|44417.6|44397.6|44417.6|44397.6|44412.6|44392.6|0
1641370500000|2022-01-05 08:15:00|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44416.6|44396.6|0
1641370510000|2022-01-05 08:15:10|44421.6|44401.6|44418|44398|44421.6|44401.6|44416.6|44396.6|1
1641370520000|2022-01-05 08:15:20|44419.1|44399.1|44413|44393|44419.1|44399.1|44410.5|44390.5|7
1641370530000|2022-01-05 08:15:30|44410.5|44390.5|44410.5|44390.5|44413|44393|44410.5|44390.5|0
1641370540000|2022-01-05 08:15:40|44412|44392|44413|44393|44413|44393|44412|44392|1
1641370560000|2022-01-05 08:16:00|44417.6|44397.6|44425.5|44405.5|44425.5|44405.5|44417.6|44397.6|1
1641370580000|2022-01-05 08:16:20|44424.1|44404.1|44426.6|44406.6|44426.6|44406.6|44424.1|44404.1|0
1641370590000|2022-01-05 08:16:30|44429.1|44409.1|44433|44413|44433|44413|44429.1|44409.1|5
1641370600000|2022-01-05 08:16:40|44430.5|44410.5|44430.5|44410.5|44431.6|44411.6|44430.5|44410.5|3
1641370610000|2022-01-05 08:16:50|44428|44408|44430.5|44410.5|44430.5|44410.5|44428|44408|1
1641370620000|2022-01-05 08:17:00|44429.1|44409.1|44420.1|44400.1|44429.1|44409.1|44420.1|44400.1|2
1641370630000|2022-01-05 08:17:10|44421.6|44401.6|44422.6|44402.6|44422.6|44402.6|44420.1|44400.1|0
1641370640000|2022-01-05 08:17:20|44430.1|44410.1|44429.1|44409.1|44438|44418|44429.1|44409.1|12
1641370650000|2022-01-05 08:17:30|44424.1|44404.1|44424.1|44404.1|44426.6|44406.6|44424.1|44404.1|0
1641370660000|2022-01-05 08:17:40|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|44421.6|44401.6|4
1641370670000|2022-01-05 08:17:50|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|44419.1|44399.1|0
1641370680000|2022-01-05 08:18:00|44420.1|44400.1|44419.1|44399.1|44421.6|44401.6|44419.1|44399.1|1
1641370690000|2022-01-05 08:18:10|44421.6|44401.6|44419.1|44399.1|44424.1|44404.1|44419.1|44399.1|0
1641370710000|2022-01-05 08:18:30|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44414.1|44394.1|2
1641370720000|2022-01-05 08:18:40|44411.6|44391.6|44411.6|44391.6|44411.6|44391.6|44409.1|44389.1|2
1641370730000|2022-01-05 08:18:50|44414.1|44394.1|44416.6|44396.6|44416.6|44396.6|44414.1|44394.1|2
1641370740000|2022-01-05 08:19:00|44415.1|44395.1|44411.6|44391.6|44415.1|44395.1|44409.1|44389.1|0
1641370750000|2022-01-05 08:19:10|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|1
1641370760000|2022-01-05 08:19:20|44411.6|44391.6|44414.1|44394.1|44414.1|44394.1|44411.6|44391.6|1
1641370770000|2022-01-05 08:19:30|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|44416.6|44396.6|0
1641370780000|2022-01-05 08:19:40|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|44414.1|44394.1|0
1641370800000|2022-01-05 08:20:00|44412.6|44392.6|44409.1|44389.1|44412.6|44392.6|44409.1|44389.1|0
1641370810000|2022-01-05 08:20:10|||||||||1
1641370830000|2022-01-05 08:20:30|44404.1|44384.1|44403|44383|44404.1|44384.1|44399.1|44379.1|0
1641370840000|2022-01-05 08:20:40|44404.1|44384.1|44404.1|44384.1|44406.6|44386.6|44404.1|44384.1|1
1641370850000|2022-01-05 08:20:50|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|0
1641370860000|2022-01-05 08:21:00|44407.6|44387.6|44404.1|44384.1|44407.6|44387.6|44404.1|44384.1|2
1641370870000|2022-01-05 08:21:10|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|0
1641370880000|2022-01-05 08:21:20|44407.6|44387.6|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|0
1641370890000|2022-01-05 08:21:30|44408|44388|44409.1|44389.1|44409.1|44389.1|44408|44388|0
1641370900000|2022-01-05 08:21:40|44410.5|44390.5|44410.1|44390.1|44411.6|44391.6|44410.1|44390.1|2
1641370910000|2022-01-05 08:21:50|44409.1|44389.1|44411.6|44391.6|44411.6|44391.6|44409.1|44389.1|0
1641370920000|2022-01-05 08:22:00|44413|44393|44414.1|44394.1|44414.1|44394.1|44413|44393|3
1641370930000|2022-01-05 08:22:10|44412.6|44392.6|44411.6|44391.6|44414.1|44394.1|44411.6|44391.6|0
1641370940000|2022-01-05 08:22:20|44414.1|44394.1|44406.6|44386.6|44414.1|44394.1|44406.6|44386.6|2
1641370950000|2022-01-05 08:22:30|44408|44388|44409.1|44389.1|44409.1|44389.1|44408|44388|2
1641370960000|2022-01-05 08:22:40|44412.6|44392.6|44414.1|44394.1|44414.1|44394.1|44412.6|44392.6|1
1641370970000|2022-01-05 08:22:50|44415.5|44395.5|44409.1|44389.1|44416.6|44396.6|44409.1|44389.1|2
1641370980000|2022-01-05 08:23:00|44410.1|44390.1|44414.1|44394.1|44414.1|44394.1|44409.1|44389.1|2
1641371000000|2022-01-05 08:23:20|44412.6|44392.6|44412.6|44392.6|44412.6|44392.6|44412.6|44392.6|0
1641371010000|2022-01-05 08:23:30|44414.1|44394.1|44441.6|44421.6|44441.6|44421.6|44414.1|44394.1|5
1641371020000|2022-01-05 08:23:40|||||||||3
1641371030000|2022-01-05 08:23:50|44439.1|44419.1|44439.1|44419.1|44440.5|44420.5|44439.1|44419.1|0
1641371040000|2022-01-05 08:24:00|44441.6|44421.6|44444.1|44424.1|44444.1|44424.1|44441.6|44421.6|4
1641371050000|2022-01-05 08:24:10|44445.1|44425.1|44445.1|44425.1|44446.6|44426.6|44444.1|44424.1|7
1641371060000|2022-01-05 08:24:20|44444.1|44424.1|44451.6|44431.6|44451.6|44431.6|44444.1|44424.1|5
1641371070000|2022-01-05 08:24:30|44456.6|44436.6|44454.1|44434.1|44458|44438|44451.1|44431.1|4
1641371090000|2022-01-05 08:24:50|44451.6|44431.6|44454.1|44434.1|44454.1|44434.1|44451.6|44431.6|4
1641371100000|2022-01-05 08:25:00|44455.5|44435.5|44459.1|44439.1|44461.6|44441.6|44451.6|44431.6|4
1641371110000|2022-01-05 08:25:10|44457.6|44437.6|44441.6|44421.6|44457.6|44437.6|44441.6|44421.6|8
1641371120000|2022-01-05 08:25:20|44439.1|44419.1|44448|44428|44448|44428|44439.1|44419.1|7
1641371130000|2022-01-05 08:25:30|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44442.6|44422.6|2
1641371140000|2022-01-05 08:25:40|44446.6|44426.6|44439.1|44419.1|44446.6|44426.6|44439.1|44419.1|4
1641371150000|2022-01-05 08:25:50|44437.6|44417.6|44444.1|44424.1|44444.1|44424.1|44437.6|44417.6|6
1641371160000|2022-01-05 08:26:00|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|1
1641371170000|2022-01-05 08:26:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|0
1641371180000|2022-01-05 08:26:20|44434.1|44414.1|44433|44413|44434.1|44414.1|44431.6|44411.6|9
1641371190000|2022-01-05 08:26:30|44434.1|44414.1|44429.1|44409.1|44434.1|44414.1|44429.1|44409.1|0
1641371200000|2022-01-05 08:26:40|44430.5|44410.5|44426.6|44406.6|44430.5|44410.5|44426.6|44406.6|4
1641371210000|2022-01-05 08:26:50|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|3
1641371220000|2022-01-05 08:27:00|44430.1|44410.1|44440.5|44420.5|44440.5|44420.5|44429.1|44409.1|9
1641371230000|2022-01-05 08:27:10|44439.1|44419.1|44444.1|44424.1|44444.1|44424.1|44439.1|44419.1|3
1641371240000|2022-01-05 08:27:20|44439.1|44419.1|44436.6|44416.6|44439.1|44419.1|44436.6|44416.6|2
1641371250000|2022-01-05 08:27:30|44434.1|44414.1|44429.1|44409.1|44434.1|44414.1|44429.1|44409.1|0
1641371260000|2022-01-05 08:27:40|44426.6|44406.6|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|0
1641371270000|2022-01-05 08:27:50|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|44424.1|44404.1|2
1641371280000|2022-01-05 08:28:00|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|0
1641371290000|2022-01-05 08:28:10|44424.1|44404.1|44431.6|44411.6|44431.6|44411.6|44424.1|44404.1|2
1641371300000|2022-01-05 08:28:20|44433|44413|44439.1|44419.1|44439.1|44419.1|44433|44413|1
1641371310000|2022-01-05 08:28:30|44444.1|44424.1|44444.1|44424.1|44451.6|44431.6|44444.1|44424.1|6
1641371320000|2022-01-05 08:28:40|44446.6|44426.6|44434.1|44414.1|44447.6|44427.6|44431.6|44411.6|2
1641371330000|2022-01-05 08:28:50|44429.1|44409.1|44434.1|44414.1|44434.1|44414.1|44429.1|44409.1|0
1641371340000|2022-01-05 08:29:00|44435.5|44415.5|44439.1|44419.1|44440.5|44420.5|44435.5|44415.5|1
1641371380000|2022-01-05 08:29:40|44435.1|44415.1|44436.6|44416.6|44436.6|44416.6|44435.1|44415.1|1
1641371390000|2022-01-05 08:29:50|44434.1|44414.1|44434.1|44414.1|44436.6|44416.6|44434.1|44414.1|0
1641371400000|2022-01-05 08:30:00|||||||||5
1641371410000|2022-01-05 08:30:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|2
1641371420000|2022-01-05 08:30:20|44444.1|44424.1|44451.6|44431.6|44451.6|44431.6|44444.1|44424.1|1
1641371430000|2022-01-05 08:30:30|44453|44433|44454.1|44434.1|44454.1|44434.1|44453|44433|1
1641371440000|2022-01-05 08:30:40|44455.5|44435.5|44459.1|44439.1|44466.6|44446.6|44455.5|44435.5|4
1641371450000|2022-01-05 08:30:50|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|0
1641371460000|2022-01-05 08:31:00|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|4
1641371470000|2022-01-05 08:31:10|44460.5|44440.5|44459.1|44439.1|44460.5|44440.5|44459.1|44439.1|3
1641371480000|2022-01-05 08:31:20|44451.6|44431.6|44454.1|44434.1|44454.1|44434.1|44451.6|44431.6|1
1641371490000|2022-01-05 08:31:30|44453|44433|44444.1|44424.1|44454.1|44434.1|44444.1|44424.1|2
1641371500000|2022-01-05 08:31:40|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|2
1641371510000|2022-01-05 08:31:50|44451.6|44431.6|44454.1|44434.1|44454.1|44434.1|44450.1|44430.1|0
1641371520000|2022-01-05 08:32:00|||||||||1
1641371540000|2022-01-05 08:32:20|44455.5|44435.5|44459.1|44439.1|44459.1|44439.1|44454.1|44434.1|4
1641371560000|2022-01-05 08:32:40|44461.6|44441.6|44468|44448|44468|44448|44459.1|44439.1|1
1641371570000|2022-01-05 08:32:50|||||||||1
1641371580000|2022-01-05 08:33:00|44469.1|44449.1|44464.1|44444.1|44469.1|44449.1|44464.1|44444.1|3
1641371590000|2022-01-05 08:33:10|44462.6|44442.6|44461.6|44441.6|44462.6|44442.6|44461.6|44441.6|1
1641371600000|2022-01-05 08:33:20|44459.1|44439.1|44456.6|44436.6|44461.6|44441.6|44456.6|44436.6|1
1641371610000|2022-01-05 08:33:30|44454.1|44434.1|44454.1|44434.1|44459.1|44439.1|44454.1|44434.1|2
1641371620000|2022-01-05 08:33:40|44447.6|44427.6|44449.1|44429.1|44449.1|44429.1|44447.6|44427.6|2
1641371630000|2022-01-05 08:33:50|44448|44428|44441.6|44421.6|44449.1|44429.1|44441.6|44421.6|4
1641371640000|2022-01-05 08:34:00|44439.1|44419.1|44439.1|44419.1|44444.1|44424.1|44439.1|44419.1|1
1641371680000|2022-01-05 08:34:40|44437.6|44417.6|44419.1|44399.1|44439.1|44419.1|44419.1|44399.1|11
1641371690000|2022-01-05 08:34:50|44416.6|44396.6|44414.1|44394.1|44416.6|44396.6|44414.1|44394.1|3
1641371700000|2022-01-05 08:35:00|44412.6|44392.6|44404.1|44384.1|44412.6|44392.6|44404.1|44384.1|8
1641371710000|2022-01-05 08:35:10|44402.6|44382.6|44404.1|44384.1|44404.1|44384.1|44401.6|44381.6|0
1641371720000|2022-01-05 08:35:20|44401.6|44381.6|44401.5|44381.5|44401.6|44381.6|44401.5|44381.5|2
1641371730000|2022-01-05 08:35:30|44399|44379|44396.5|44376.5|44399|44379|44394|44374|4
1641371740000|2022-01-05 08:35:40|44391.5|44371.5|44393|44373|44393|44373|44391.5|44371.5|0
1641371750000|2022-01-05 08:35:50|44394|44374|44390.1|44370.1|44394|44374|44390.1|44370.1|4
1641371760000|2022-01-05 08:36:00|44391.5|44371.5|44390.1|44370.1|44391.5|44371.5|44390.1|44370.1|3
1641371770000|2022-01-05 08:36:10|44388.6|44368.6|44389|44369|44389|44369|44388.6|44368.6|1
1641371780000|2022-01-05 08:36:20|44387.6|44367.6|44384|44364|44387.6|44367.6|44384|44364|5
1641371790000|2022-01-05 08:36:30|||||||||1
1641371800000|2022-01-05 08:36:40|44383|44363|44389|44369|44391.5|44371.5|44383|44363|4
1641371810000|2022-01-05 08:36:50|44394|44374|44388|44368|44394|44374|44388|44368|3
1641371820000|2022-01-05 08:37:00|||||||||1
1641371830000|2022-01-05 08:37:10|||||||||1
1641371840000|2022-01-05 08:37:20|44389|44369|44392.6|44372.6|44394|44374|44389|44369|2
1641371850000|2022-01-05 08:37:30|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|2
1641371870000|2022-01-05 08:37:50|||||||||1
1641371880000|2022-01-05 08:38:00|44389|44369|44391.5|44371.5|44391.5|44371.5|44388|44368|4
1641371890000|2022-01-05 08:38:10|44375.1|44355.1|44389|44369|44389|44369|44375.1|44355.1|11
1641371900000|2022-01-05 08:38:20|44387.6|44367.6|44389|44369|44389|44369|44386.5|44366.5|1
1641371910000|2022-01-05 08:38:30|44387.6|44367.6|44386.5|44366.5|44387.6|44367.6|44386.5|44366.5|0
1641371920000|2022-01-05 08:38:40|44389|44369|44391.5|44371.5|44391.5|44371.5|44389|44369|4
1641371930000|2022-01-05 08:38:50|44389|44369|44394|44374|44394|44374|44389|44369|1
1641371940000|2022-01-05 08:39:00|44392.6|44372.6|44389|44369|44392.6|44372.6|44389|44369|0
1641371950000|2022-01-05 08:39:10|44391.5|44371.5|44391.5|44371.5|44391.5|44371.5|44389|44369|0
1641371960000|2022-01-05 08:39:20|44389|44369|44389|44369|44389|44369|44388|44368|1
1641371970000|2022-01-05 08:39:30|44391.5|44371.5|44394|44374|44394|44374|44391.5|44371.5|1
1641371980000|2022-01-05 08:39:40|44392.6|44372.6|44356.5|44336.5|44394|44374|44356.5|44336.5|8
1641371990000|2022-01-05 08:39:50|44359|44339|44364|44344|44364|44344|44356.5|44336.5|8
1641372000000|2022-01-05 08:40:00|44365.1|44345.1|44369|44349|44369|44349|44365.1|44345.1|10
1641372010000|2022-01-05 08:40:10|44367.6|44347.6|44364|44344|44369|44349|44364|44344|3
1641372020000|2022-01-05 08:40:20|44365.1|44345.1|44369|44349|44369|44349|44365.1|44345.1|2
1641372030000|2022-01-05 08:40:30|44367.6|44347.6|44369|44349|44369|44349|44367.6|44347.6|2
1641372040000|2022-01-05 08:40:40|44370.5|44350.5|44369|44349|44371.5|44351.5|44369|44349|5
1641372050000|2022-01-05 08:40:50|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44365.1|44345.1|2
1641372060000|2022-01-05 08:41:00|44368|44348|44366.5|44346.5|44369|44349|44366.5|44346.5|7
1641372070000|2022-01-05 08:41:10|||||||||1
1641372080000|2022-01-05 08:41:20|44364|44344|44364|44344|44364|44344|44364|44344|3
1641372090000|2022-01-05 08:41:30|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44359|44339|2
1641372100000|2022-01-05 08:41:40|44363|44343|44354|44334|44363|44343|44354|44334|7
1641372110000|2022-01-05 08:41:50|44355.1|44335.1|44341.5|44321.5|44355.1|44335.1|44341.5|44321.5|8
1641372120000|2022-01-05 08:42:00|44339|44319|44326.5|44306.5|44339|44319|44326.5|44306.5|17
1641372130000|2022-01-05 08:42:10|44320.1|44300.1|44326.5|44306.5|44330.1|44310.1|44320.1|44300.1|179
1641372140000|2022-01-05 08:42:20|44329|44309|44329|44309|44330.1|44310.1|44326.5|44306.5|7
1641372150000|2022-01-05 08:42:30|44331.5|44311.5|44330.1|44310.1|44331.5|44311.5|44330.1|44310.1|0
1641372160000|2022-01-05 08:42:40|44329|44309|44326.5|44306.5|44329|44309|44326.5|44306.5|0
1641372170000|2022-01-05 08:42:50|44325.1|44305.1|44316.1|44296.1|44325.1|44305.1|44315.1|44295.1|75
1641372180000|2022-01-05 08:43:00|44318.6|44298.6|44321.1|44301.1|44321.1|44301.1|44318.6|44298.6|5
1641372190000|2022-01-05 08:43:10|44322.2|44302.2|44318.6|44298.6|44322.2|44302.2|44318.6|44298.6|4
1641372200000|2022-01-05 08:43:20|44314.7|44294.7|44313.6|44293.6|44316.1|44296.1|44313.6|44293.6|3
1641372210000|2022-01-05 08:43:30|44315.1|44295.1|44313.6|44293.6|44315.1|44295.1|44313.6|44293.6|1
1641372220000|2022-01-05 08:43:40|44312.2|44292.2|44310.7|44290.7|44312.2|44292.2|44310.7|44290.7|0
1641372230000|2022-01-05 08:43:50|44312.2|44292.2|44311.1|44291.1|44312.2|44292.2|44308.6|44288.6|7
1641372240000|2022-01-05 08:44:00|44312.2|44292.2|44316.1|44296.1|44316.1|44296.1|44308.6|44288.6|10
1641372250000|2022-01-05 08:44:10|44317.6|44297.6|44317.2|44297.2|44318.6|44298.6|44317.2|44297.2|1
1641372260000|2022-01-05 08:44:20|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44312.2|44292.2|3
1641372270000|2022-01-05 08:44:30|44317.6|44297.6|44318.6|44298.6|44318.6|44298.6|44317.6|44297.6|8
1641372280000|2022-01-05 08:44:40|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|1
1641372290000|2022-01-05 08:44:50|44317.2|44297.2|44321.1|44301.1|44321.1|44301.1|44317.2|44297.2|0
1641372300000|2022-01-05 08:45:00|44322.6|44302.6|44341.1|44321.1|44341.1|44321.1|44322.6|44302.6|7
1641372310000|2022-01-05 08:45:10|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44336.1|44316.1|1
1641372320000|2022-01-05 08:45:20|44342.6|44322.6|44343.6|44323.6|44343.6|44323.6|44342.6|44322.6|1
1641372330000|2022-01-05 08:45:30|44342.2|44322.2|44342.2|44322.2|44343.6|44323.6|44339.7|44319.7|5
1641372340000|2022-01-05 08:45:40|44343.6|44323.6|44343.6|44323.6|44345.1|44325.1|44343.6|44323.6|5
1641372360000|2022-01-05 08:46:00|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|0
1641372370000|2022-01-05 08:46:10|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|2
1641372390000|2022-01-05 08:46:30|44348.6|44328.6|44350.1|44330.1|44350.1|44330.1|44348.6|44328.6|0
1641372400000|2022-01-05 08:46:40|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|0
1641372410000|2022-01-05 08:46:50|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|0
1641372420000|2022-01-05 08:47:00|44348.2|44328.2|44356.1|44336.1|44356.1|44336.1|44347.2|44327.2|13
1641372430000|2022-01-05 08:47:10|44358.6|44338.6|44360.1|44340.1|44360.1|44340.1|44358.6|44338.6|3
1641372440000|2022-01-05 08:47:20|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1641372450000|2022-01-05 08:47:30|44362.6|44342.6|44351.1|44331.1|44362.6|44342.6|44351.1|44331.1|3
1641372460000|2022-01-05 08:47:40|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44351.1|44331.1|5
1641372470000|2022-01-05 08:47:50|44354.7|44334.7|44344.7|44324.7|44356.1|44336.1|44344.7|44324.7|8
1641372480000|2022-01-05 08:48:00|44342.6|44322.6|44341.1|44321.1|44345.1|44325.1|44341.1|44321.1|0
1641372490000|2022-01-05 08:48:10|||||||||2
1641372500000|2022-01-05 08:48:20|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|1
1641372510000|2022-01-05 08:48:30|44342.6|44322.6|44341.1|44321.1|44346.1|44326.1|44341.1|44321.1|0
1641372540000|2022-01-05 08:49:00|44339.7|44319.7|44338.6|44318.6|44339.7|44319.7|44338.6|44318.6|4
1641372550000|2022-01-05 08:49:10|44340.1|44320.1|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|0
1641372560000|2022-01-05 08:49:20|44323.6|44303.6|44339.7|44319.7|44339.7|44319.7|44323.6|44303.6|7
1641372570000|2022-01-05 08:49:30|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|1
1641372590000|2022-01-05 08:49:50|44339.7|44319.7|44338.6|44318.6|44339.7|44319.7|44338.6|44318.6|2
1641372600000|2022-01-05 08:50:00|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|6
1641372620000|2022-01-05 08:50:20|44337.2|44317.2|44341.1|44321.1|44341.1|44321.1|44337.2|44317.2|3
1641372630000|2022-01-05 08:50:30|44339.7|44319.7|44336.1|44316.1|44339.7|44319.7|44336.1|44316.1|1
1641372640000|2022-01-05 08:50:40|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|2
1641372650000|2022-01-05 08:50:50|||||||||2
1641372670000|2022-01-05 08:51:10|44342.6|44322.6|44343.6|44323.6|44343.6|44323.6|44342.6|44322.6|0
1641372680000|2022-01-05 08:51:20|44346.1|44326.1|44331.1|44311.1|44347.2|44327.2|44328.6|44308.6|4
1641372690000|2022-01-05 08:51:30|44329.7|44309.7|44321.1|44301.1|44329.7|44309.7|44321.1|44301.1|7
1641372700000|2022-01-05 08:51:40|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|0
1641372710000|2022-01-05 08:51:50|44331.1|44311.1|44336.1|44316.1|44341.1|44321.1|44331.1|44311.1|4
1641372720000|2022-01-05 08:52:00|44337.6|44317.6|44341.1|44321.1|44341.1|44321.1|44337.6|44317.6|1
1641372730000|2022-01-05 08:52:10|44337.6|44317.6|44336.1|44316.1|44341.1|44321.1|44336.1|44316.1|1
1641372750000|2022-01-05 08:52:30|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|0
1641372760000|2022-01-05 08:52:40|44336.1|44316.1|44331.1|44311.1|44336.1|44316.1|44331.1|44311.1|2
1641372780000|2022-01-05 08:53:00|44328.6|44308.6|44336.1|44316.1|44336.1|44316.1|44328.6|44308.6|7
1641372790000|2022-01-05 08:53:10|44338.6|44318.6|44337.2|44317.2|44341.1|44321.1|44337.2|44317.2|0
1641372810000|2022-01-05 08:53:30|44334.7|44314.7|44337.2|44317.2|44337.2|44317.2|44334.7|44314.7|1
1641372820000|2022-01-05 08:53:40|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|0
1641372830000|2022-01-05 08:53:50|44335.1|44315.1|44340.5|44320.5|44340.5|44320.5|44335.1|44315.1|17
1641372840000|2022-01-05 08:54:00|44343|44323|44343|44323|44343|44323|44343|44323|0
1641372850000|2022-01-05 08:54:10|44344|44324|44344|44324|44346.5|44326.5|44344|44324|3
1641372860000|2022-01-05 08:54:20|44345.5|44325.5|44349|44329|44349|44329|44345.5|44325.5|4
1641372870000|2022-01-05 08:54:30|44348|44328|44346.5|44326.5|44349|44329|44346.5|44326.5|1
1641372880000|2022-01-05 08:54:40|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|0
1641372890000|2022-01-05 08:54:50|||||||||1
1641372900000|2022-01-05 08:55:00|44346.5|44326.5|44344|44324|44346.5|44326.5|44344|44324|0
1641372910000|2022-01-05 08:55:10|44345.5|44325.5|44344|44324|44346.5|44326.5|44344|44324|1
1641372930000|2022-01-05 08:55:30|44346.5|44326.5|44344|44324|44346.5|44326.5|44344|44324|0
1641372940000|2022-01-05 08:55:40|44346.5|44326.5|44341.5|44321.5|44349|44329|44341.5|44321.5|1
1641372960000|2022-01-05 08:56:00|44346.5|44326.5|44349|44329|44349|44329|44346.5|44326.5|5
1641372990000|2022-01-05 08:56:30|||||||||2
1641373000000|2022-01-05 08:56:40|44354|44334|44354|44334|44354|44334|44354|44334|0
1641373010000|2022-01-05 08:56:50|44351.5|44331.5|44349|44329|44351.5|44331.5|44349|44329|3
1641373020000|2022-01-05 08:57:00|44354|44334|44354|44334|44354|44334|44354|44334|1
1641373030000|2022-01-05 08:57:10|44349|44329|44354|44334|44354|44334|44349|44329|0
1641373040000|2022-01-05 08:57:20|44351.5|44331.5|44349|44329|44351.5|44331.5|44349|44329|1
1641373050000|2022-01-05 08:57:30|44350.1|44330.1|44353|44333|44353|44333|44350.1|44330.1|0
1641373060000|2022-01-05 08:57:40|44354|44334|44349|44329|44354|44334|44349|44329|0
1641373070000|2022-01-05 08:57:50|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|0
1641373080000|2022-01-05 08:58:00|44348|44328|44349|44329|44349|44329|44348|44328|0
1641373090000|2022-01-05 08:58:10|44347.6|44327.6|44349|44329|44349|44329|44346.5|44326.5|2
1641373100000|2022-01-05 08:58:20|||||||||2
1641373110000|2022-01-05 08:58:30|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|1
1641373120000|2022-01-05 08:58:40|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|2
1641373140000|2022-01-05 08:59:00|44348|44328|44349|44329|44349|44329|44348|44328|0
1641373150000|2022-01-05 08:59:10|44351.5|44331.5|44354|44334|44354|44334|44351.5|44331.5|1
1641373160000|2022-01-05 08:59:20|44361.5|44341.5|44359|44339|44361.5|44341.5|44359|44339|9
1641373180000|2022-01-05 08:59:40|44360.5|44340.5|44364|44344|44364|44344|44360.5|44340.5|2
1641373190000|2022-01-05 08:59:50|44362.6|44342.6|44363|44343|44363|44343|44362.6|44342.6|0
1641373200000|2022-01-05 09:00:00|44364|44344|44364|44344|44369|44349|44364|44344|9
1641373210000|2022-01-05 09:00:10|44365.5|44345.5|44364|44344|44365.5|44345.5|44364|44344|0
1641373220000|2022-01-05 09:00:20|44365.5|44345.5|44366.5|44346.5|44366.5|44346.5|44364|44344|1
1641373230000|2022-01-05 09:00:30|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|5
1641373240000|2022-01-05 09:00:40|||||||||3
1641373250000|2022-01-05 09:00:50|44374|44354|44374|44354|44375.5|44355.5|44374|44354|4
1641373260000|2022-01-05 09:01:00|44372.6|44352.6|44371.5|44351.5|44372.6|44352.6|44371.5|44351.5|2
1641373270000|2022-01-05 09:01:10|44366.5|44346.5|44364|44344|44366.5|44346.5|44364|44344|6
1641373280000|2022-01-05 09:01:20|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|0
1641373290000|2022-01-05 09:01:30|44364|44344|44363|44343|44366.5|44346.5|44363|44343|1
1641373310000|2022-01-05 09:01:50|44352.6|44332.6|44350.1|44330.1|44352.6|44332.6|44350.1|44330.1|3
1641373320000|2022-01-05 09:02:00|44344|44324|44341.5|44321.5|44344|44324|44341.5|44321.5|3
1641373330000|2022-01-05 09:02:10|44339|44319|44355.5|44335.5|44355.5|44335.5|44339|44319|4
1641373350000|2022-01-05 09:02:30|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|0
1641373360000|2022-01-05 09:02:40|44354|44334|44354|44334|44354|44334|44354|44334|2
1641373380000|2022-01-05 09:03:00|44355.5|44335.5|44356.5|44336.5|44356.5|44336.5|44355.5|44335.5|1
1641373390000|2022-01-05 09:03:10|44360.1|44340.1|44364|44344|44364|44344|44359|44339|2
1641373400000|2022-01-05 09:03:20|44362.6|44342.6|44362.6|44342.6|44364|44344|44362.6|44342.6|1
1641373410000|2022-01-05 09:03:30|44361.5|44341.5|44360.1|44340.1|44364|44344|44360.1|44340.1|1
1641373420000|2022-01-05 09:03:40|44361.5|44341.5|44360.1|44340.1|44361.5|44341.5|44360.1|44340.1|0
1641373430000|2022-01-05 09:03:50|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|1
1641373440000|2022-01-05 09:04:00|44356.5|44336.5|44359|44339|44359|44339|44356.5|44336.5|2
1641373450000|2022-01-05 09:04:10|44361.5|44341.5|44359|44339|44361.5|44341.5|44359|44339|2
1641373460000|2022-01-05 09:04:20|44357.6|44337.6|44354|44334|44359|44339|44354|44334|3
1641373470000|2022-01-05 09:04:30|44351.5|44331.5|44341.5|44321.5|44351.5|44331.5|44336.5|44316.5|7
1641373480000|2022-01-05 09:04:40|44342.6|44322.6|44341.5|44321.5|44342.6|44322.6|44341.5|44321.5|2
1641373490000|2022-01-05 09:04:50|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|1
1641373500000|2022-01-05 09:05:00|44348|44328|44346.5|44326.5|44348|44328|44346.5|44326.5|0
1641373510000|2022-01-05 09:05:10|44344|44324|44349|44329|44349|44329|44344|44324|2
1641373520000|2022-01-05 09:05:20|44346.5|44326.5|44349|44329|44349|44329|44346.5|44326.5|1
1641373530000|2022-01-05 09:05:30|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|2
1641373540000|2022-01-05 09:05:40|44354|44334|44354|44334|44354|44334|44354|44334|1
1641373550000|2022-01-05 09:05:50|44359|44339|44359|44339|44359|44339|44359|44339|0
1641373570000|2022-01-05 09:06:10|44361.5|44341.5|44364|44344|44364|44344|44359|44339|1
1641373580000|2022-01-05 09:06:20|44361.5|44341.5|44364|44344|44364|44344|44361.5|44341.5|1
1641373600000|2022-01-05 09:06:40|44362.6|44342.6|44365.5|44345.5|44365.5|44345.5|44361.5|44341.5|2
1641373610000|2022-01-05 09:06:50|44364|44344|44364|44344|44369|44349|44364|44344|0
1641373620000|2022-01-05 09:07:00|44365.5|44345.5|44374|44354|44374|44354|44365.5|44345.5|4
1641373640000|2022-01-05 09:07:20|44375.1|44355.1|44379|44359|44379|44359|44375.1|44355.1|5
1641373660000|2022-01-05 09:07:40|44381.5|44361.5|44379|44359|44381.5|44361.5|44379|44359|0
1641373670000|2022-01-05 09:07:50|44381.5|44361.5|44381.5|44361.5|44384|44364|44381.5|44361.5|1
1641373680000|2022-01-05 09:08:00|44384|44364|44381.5|44361.5|44384|44364|44381.5|44361.5|1
1641373690000|2022-01-05 09:08:10|44380.1|44360.1|44384|44364|44384|44364|44379|44359|3
1641373700000|2022-01-05 09:08:20|44386.5|44366.5|44393|44373|44393|44373|44386.5|44366.5|1
1641373720000|2022-01-05 09:08:40|44391.5|44371.5|44391.5|44371.5|44391.5|44371.5|44391.5|44371.5|2
1641373740000|2022-01-05 09:09:00|44393|44373|44394|44374|44394|44374|44391.5|44371.5|2
1641373750000|2022-01-05 09:09:10|44392.6|44372.6|44394|44374|44394|44374|44392.6|44372.6|1
1641373760000|2022-01-05 09:09:20|44395.5|44375.5|44396.5|44376.5|44396.5|44376.5|44395.5|44375.5|0
1641373770000|2022-01-05 09:09:30|44395.1|44375.1|44394|44374|44395.1|44375.1|44394|44374|1
1641373780000|2022-01-05 09:09:40|44396.5|44376.5|44391.5|44371.5|44396.5|44376.5|44391.5|44371.5|3
1641373790000|2022-01-05 09:09:50|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|1
1641373800000|2022-01-05 09:10:00|44397.6|44377.6|44396.5|44376.5|44397.6|44377.6|44396.5|44376.5|0
1641373810000|2022-01-05 09:10:10|||||||||5
1641373820000|2022-01-05 09:10:20|44395.1|44375.1|44391.5|44371.5|44395.1|44375.1|44391.5|44371.5|0
1641373840000|2022-01-05 09:10:40|44393|44373|44394|44374|44394|44374|44393|44373|0
1641373850000|2022-01-05 09:10:50|44389|44369|44393|44373|44393|44373|44389|44369|4
1641373860000|2022-01-05 09:11:00|44394|44374|44394|44374|44394|44374|44394|44374|0
1641373870000|2022-01-05 09:11:10|44391.5|44371.5|44389|44369|44392.6|44372.6|44389|44369|1
1641373880000|2022-01-05 09:11:20|||||||||1
1641373890000|2022-01-05 09:11:30|||||||||2
1641373910000|2022-01-05 09:11:50|44386.5|44366.5|44389|44369|44389|44369|44386.5|44366.5|1
1641373920000|2022-01-05 09:12:00|44386.5|44366.5|44391.5|44371.5|44391.5|44371.5|44386.5|44366.5|3
1641373930000|2022-01-05 09:12:10|44392.6|44372.6|44394|44374|44394|44374|44392.6|44372.6|1
1641373940000|2022-01-05 09:12:20|44395.1|44375.1|44396.5|44376.5|44396.5|44376.5|44395.1|44375.1|0
1641373950000|2022-01-05 09:12:30|44398|44378|44401.5|44381.5|44401.5|44381.5|44398|44378|2
1641373960000|2022-01-05 09:12:40|44404|44384|44404|44384|44404|44384|44404|44384|1
1641373970000|2022-01-05 09:12:50|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|6
1641373980000|2022-01-05 09:13:00|44396.1|44376.1|44395.1|44375.1|44396.1|44376.1|44395.1|44375.1|1
1641373990000|2022-01-05 09:13:10|44395.5|44375.5|44399|44379|44399|44379|44395.5|44375.5|5
1641374000000|2022-01-05 09:13:20|44396.5|44376.5|44399|44379|44399|44379|44396.5|44376.5|0
1641374010000|2022-01-05 09:13:30|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|1
1641374020000|2022-01-05 09:13:40|44398|44378|44399|44379|44399|44379|44398|44378|1
1641374030000|2022-01-05 09:13:50|44400.5|44380.5|44401.5|44381.5|44401.5|44381.5|44399|44379|1
1641374050000|2022-01-05 09:14:10|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|44406.5|44386.5|2
1641374070000|2022-01-05 09:14:30|||||||||2
1641374090000|2022-01-05 09:14:50|44409|44389|44406.5|44386.5|44409|44389|44406.5|44386.5|0
1641374100000|2022-01-05 09:15:00|44404|44384|44404|44384|44404|44384|44404|44384|4
1641374110000|2022-01-05 09:15:10|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|1
1641374120000|2022-01-05 09:15:20|44399|44379|44387.6|44367.6|44399|44379|44387.6|44367.6|8
1641374130000|2022-01-05 09:15:30|44386.5|44366.5|44381.5|44361.5|44386.5|44366.5|44380.1|44360.1|3
1641374140000|2022-01-05 09:15:40|44387|44367|44396.5|44376.5|44396.5|44376.5|44387|44367|1
1641374150000|2022-01-05 09:15:50|44398|44378|44399|44379|44399|44379|44398|44378|1
1641374160000|2022-01-05 09:16:00|44397.6|44377.6|44410.1|44390.1|44411.5|44391.5|44394|44374|22
1641374170000|2022-01-05 09:16:10|44408.6|44388.6|44410.1|44390.1|44410.1|44390.1|44407.6|44387.6|1
1641374180000|2022-01-05 09:16:20|44406.5|44386.5|44404|44384|44406.5|44386.5|44404|44384|0
1641374190000|2022-01-05 09:16:30|44399|44379|44399|44379|44399|44379|44399|44379|0
1641374210000|2022-01-05 09:16:50|44396.5|44376.5|44403|44383|44404|44384|44396.5|44376.5|2
1641374220000|2022-01-05 09:17:00|44404|44384|44405.5|44385.5|44405.5|44385.5|44399|44379|2
1641374230000|2022-01-05 09:17:10|44404|44384|44399|44379|44404|44384|44394|44374|1
1641374240000|2022-01-05 09:17:20|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|44396.5|44376.5|2
1641374250000|2022-01-05 09:17:30|44394|44374|44396.5|44376.5|44396.5|44376.5|44394|44374|1
1641374260000|2022-01-05 09:17:40|44398|44378|44399.5|44379.5|44399.5|44379.5|44398|44378|1
1641374270000|2022-01-05 09:17:50|44400.5|44380.5|44402|44382|44402|44382|44398|44378|0
1641374280000|2022-01-05 09:18:00|44399|44379|44403|44383|44403|44383|44398|44378|0
1641374290000|2022-01-05 09:18:10|44401.5|44381.5|44403|44383|44403|44383|44401.5|44381.5|2
1641374310000|2022-01-05 09:18:30|44401.5|44381.5|44398|44378|44401.5|44381.5|44398|44378|2
1641374330000|2022-01-05 09:18:50|44396.5|44376.5|44395.5|44375.5|44396.5|44376.5|44395.5|44375.5|1
1641374340000|2022-01-05 09:19:00|44396.5|44376.5|44391.5|44371.5|44396.5|44376.5|44391.5|44371.5|1
1641374350000|2022-01-05 09:19:10|44390.1|44370.1|44386.5|44366.5|44391.5|44371.5|44386.5|44366.5|2
1641374360000|2022-01-05 09:19:20|44388|44368|44386.5|44366.5|44389|44369|44386.5|44366.5|3
1641374380000|2022-01-05 09:19:40|44376.5|44356.5|44378|44358|44378|44358|44374|44354|5
1641374390000|2022-01-05 09:19:50|44376.5|44356.5|44379|44359|44379|44359|44376.5|44356.5|1
1641374400000|2022-01-05 09:20:00|44373|44353|44374|44354|44374|44354|44372.6|44352.6|4
1641374410000|2022-01-05 09:20:10|44376.5|44356.5|44394|44374|44394|44374|44374|44354|4
1641374420000|2022-01-05 09:20:20|44396.5|44376.5|44396.5|44376.5|44399|44379|44396.5|44376.5|3
1641374440000|2022-01-05 09:20:40|44395.1|44375.1|44394|44374|44395.1|44375.1|44394|44374|2
1641374450000|2022-01-05 09:20:50|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|44390.1|44370.1|1
1641374470000|2022-01-05 09:21:10|44394|44374|44394|44374|44394|44374|44392.6|44372.6|5
1641374510000|2022-01-05 09:21:50|44395.5|44375.5|44398|44378|44399.4|44379.4|44395.5|44375.5|0
1641374520000|2022-01-05 09:22:00|44399.4|44379.4|44400.5|44380.5|44400.5|44380.5|44399.4|44379.4|3
1641374530000|2022-01-05 09:22:10|44404|44384|44415.5|44395.5|44415.5|44395.5|44404|44384|19
1641374540000|2022-01-05 09:22:20|||||||||5
1641374550000|2022-01-05 09:22:30|44408|44388|44404|44384|44408|44388|44403|44383|8
1641374560000|2022-01-05 09:22:40|44405.1|44385.1|44406.5|44386.5|44406.5|44386.5|44401.5|44381.5|7
1641374570000|2022-01-05 09:22:50|44409|44389|44409|44389|44409|44389|44409|44389|5
1641374580000|2022-01-05 09:23:00|||||||||1
1641374600000|2022-01-05 09:23:20|44407.6|44387.6|44406.5|44386.5|44407.6|44387.6|44406.5|44386.5|2
1641374620000|2022-01-05 09:23:40|44404|44384|44403|44383|44404|44384|44401.5|44381.5|6
1641374630000|2022-01-05 09:23:50|44401.5|44381.5|44399|44379|44401.5|44381.5|44399|44379|1
1641374640000|2022-01-05 09:24:00|44401.5|44381.5|44401.5|44381.5|44403|44383|44401.5|44381.5|2
1641374650000|2022-01-05 09:24:10|44399|44379|44399|44379|44399|44379|44399|44379|0
1641374660000|2022-01-05 09:24:20|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|0
1641374670000|2022-01-05 09:24:30|44400.1|44380.1|44401.5|44381.5|44401.5|44381.5|44399|44379|1
1641374690000|2022-01-05 09:24:50|44400.1|44380.1|44399|44379|44400.1|44380.1|44399|44379|1
1641374700000|2022-01-05 09:25:00|44396.5|44376.5|44393|44373|44396.5|44376.5|44392.6|44372.6|7
1641374710000|2022-01-05 09:25:10|44391.5|44371.5|44393|44373|44393|44373|44391.5|44371.5|0
1641374720000|2022-01-05 09:25:20|44391.5|44371.5|44393|44373|44393|44373|44391.5|44371.5|0
1641374730000|2022-01-05 09:25:30|44391.5|44371.5|44393|44373|44393|44373|44391.5|44371.5|0
1641374740000|2022-01-05 09:25:40|44391.5|44371.5|44391.5|44371.5|44391.5|44371.5|44391.5|44371.5|0
1641374750000|2022-01-05 09:25:50|44386.5|44366.5|44386.5|44366.5|44386.5|44366.5|44385.5|44365.5|8
1641374760000|2022-01-05 09:26:00|||||||||3
1641374770000|2022-01-05 09:26:10|44389|44369|44389|44369|44389|44369|44389|44369|2
1641374780000|2022-01-05 09:26:20|44387.6|44367.6|44383.6|44363.6|44387.6|44367.6|44383.6|44363.6|53
1641374790000|2022-01-05 09:26:30|44382.1|44362.1|44381.1|44361.1|44383.6|44363.6|44378.6|44358.6|2
1641374800000|2022-01-05 09:26:40|44382.6|44362.6|44381.1|44361.1|44383.6|44363.6|44381.1|44361.1|0
1641374820000|2022-01-05 09:27:00|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|0
1641374840000|2022-01-05 09:27:20|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1641374850000|2022-01-05 09:27:30|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|2
1641374860000|2022-01-05 09:27:40|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|0
1641374870000|2022-01-05 09:27:50|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|2
1641374880000|2022-01-05 09:28:00|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|6
1641374890000|2022-01-05 09:28:10|44379.6|44359.6|44382.1|44362.1|44382.1|44362.1|44379.6|44359.6|2
1641374900000|2022-01-05 09:28:20|44387.6|44367.6|44392.6|44372.6|44392.6|44372.6|44387.6|44367.6|0
1641374910000|2022-01-05 09:28:30|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|1
1641374920000|2022-01-05 09:28:40|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|5
1641374930000|2022-01-05 09:28:50|44384.6|44364.6|44369.2|44349.2|44384.6|44364.6|44369.2|44349.2|17
1641374940000|2022-01-05 09:29:00|44367.1|44347.1|44358.6|44338.6|44367.1|44347.1|44358.6|44338.6|6
1641374950000|2022-01-05 09:29:10|44361.1|44341.1|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|1
1641374960000|2022-01-05 09:29:20|44361.1|44341.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|3
1641374980000|2022-01-05 09:29:40|44366.1|44346.1|44352.6|44332.6|44366.1|44346.1|44352.6|44332.6|6
1641374990000|2022-01-05 09:29:50|||||||||1
1641375000000|2022-01-05 09:30:00|44355.1|44335.1|44361.1|44341.1|44361.1|44341.1|44355.1|44335.1|3
1641375010000|2022-01-05 09:30:10|44362.6|44342.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|1
1641375020000|2022-01-05 09:30:20|44363.6|44343.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|1
1641375040000|2022-01-05 09:30:40|44360.1|44340.1|44361.1|44341.1|44361.1|44341.1|44360.1|44340.1|1
1641375050000|2022-01-05 09:30:50|44363.6|44343.6|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|5
1641375060000|2022-01-05 09:31:00|44367.6|44347.6|44373.6|44353.6|44373.6|44353.6|44367.6|44347.6|2
1641375070000|2022-01-05 09:31:10|44371.1|44351.1|44367.1|44347.1|44371.1|44351.1|44365.7|44345.7|2
1641375080000|2022-01-05 09:31:20|44364.6|44344.6|44362.1|44342.1|44364.6|44344.6|44359.6|44339.6|0
1641375100000|2022-01-05 09:31:40|44359.6|44339.6|44358.6|44338.6|44359.6|44339.6|44358.6|44338.6|2
1641375110000|2022-01-05 09:31:50|44356.1|44336.1|44354.6|44334.6|44356.1|44336.1|44354.6|44334.6|1
1641375120000|2022-01-05 09:32:00|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|4
1641375130000|2022-01-05 09:32:10|44356.1|44336.1|44363.6|44343.6|44363.6|44343.6|44356.1|44336.1|5
1641375140000|2022-01-05 09:32:20|||||||||2
1641375150000|2022-01-05 09:32:30|44366.1|44346.1|44362.1|44342.1|44366.1|44346.1|44360.7|44340.7|1
1641375170000|2022-01-05 09:32:50|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1641375180000|2022-01-05 09:33:00|44351.1|44331.1|44343.6|44323.6|44351.1|44331.1|44340.7|44320.7|9
1641375190000|2022-01-05 09:33:10|44347.1|44327.1|44346.1|44326.1|44347.1|44327.1|44346.1|44326.1|5
1641375200000|2022-01-05 09:33:20|44347.6|44327.6|44343.6|44323.6|44347.6|44327.6|44341.1|44321.1|5
1641375210000|2022-01-05 09:33:30|44341.1|44321.1|44316.1|44296.1|44341.1|44321.1|44314.6|44294.6|13
1641375220000|2022-01-05 09:33:40|44319|44299|44316.1|44296.1|44323.6|44303.6|44316.1|44296.1|6
1641375230000|2022-01-05 09:33:50|44314.6|44294.6|44313.6|44293.6|44315.1|44295.1|44311.1|44291.1|0
1641375240000|2022-01-05 09:34:00|44316.1|44296.1|44324.6|44304.6|44326.1|44306.1|44316.1|44296.1|5
1641375250000|2022-01-05 09:34:10|44325.1|44305.1|44328.6|44308.6|44328.6|44308.6|44325.1|44305.1|1
1641375260000|2022-01-05 09:34:20|44330.1|44310.1|44333.6|44313.6|44333.6|44313.6|44330.1|44310.1|0
1641375270000|2022-01-05 09:34:30|44332.1|44312.1|44328.6|44308.6|44332.1|44312.1|44328.6|44308.6|5
1641375290000|2022-01-05 09:34:50|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1641375300000|2022-01-05 09:35:00|44327.1|44307.1|44328.6|44308.6|44331.1|44311.1|44326.1|44306.1|2
1641375310000|2022-01-05 09:35:10|44326.1|44306.1|44326.1|44306.1|44327.6|44307.6|44326.1|44306.1|2
1641375320000|2022-01-05 09:35:20|44328.6|44308.6|44332.6|44312.6|44332.6|44312.6|44326.1|44306.1|1
1641375330000|2022-01-05 09:35:30|44333.6|44313.6|44339|44319|44339|44319|44333.6|44313.6|3
1641375340000|2022-01-05 09:35:40|44340.1|44320.1|44343.6|44323.6|44343.6|44323.6|44340.1|44320.1|1
1641375350000|2022-01-05 09:35:50|44345.1|44325.1|44347.6|44327.6|44347.6|44327.6|44345.1|44325.1|3
1641375400000|2022-01-05 09:36:40|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|5
1641375410000|2022-01-05 09:36:50|||||||||3
1641375420000|2022-01-05 09:37:00|44335.1|44315.1|44341.1|44321.1|44342.6|44322.6|44333.6|44313.6|3
1641375430000|2022-01-05 09:37:10|44339.6|44319.6|44336.1|44316.1|44339.6|44319.6|44336.1|44316.1|3
1641375440000|2022-01-05 09:37:20|44333.6|44313.6|44332.6|44312.6|44333.6|44313.6|44332.6|44312.6|1
1641375450000|2022-01-05 09:37:30|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|3
1641375460000|2022-01-05 09:37:40|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|4
1641375470000|2022-01-05 09:37:50|44322.1|44302.1|44321.1|44301.1|44323.6|44303.6|44321.1|44301.1|13
1641375480000|2022-01-05 09:38:00|44320.1|44300.1|44318.6|44298.6|44321.1|44301.1|44318.6|44298.6|3
1641375490000|2022-01-05 09:38:10|44316.1|44296.1|44308.6|44288.6|44316.1|44296.1|44308.6|44288.6|3
1641375500000|2022-01-05 09:38:20|44313.6|44293.6|44306.1|44286.1|44313.6|44293.6|44306.1|44286.1|7
1641375510000|2022-01-05 09:38:30|44305.1|44285.1|44306.1|44286.1|44306.1|44286.1|44305.1|44285.1|0
1641375520000|2022-01-05 09:38:40|44305.1|44285.1|44318|44298|44318|44298|44305.1|44285.1|3
1641375530000|2022-01-05 09:38:50|44319|44299|44320.1|44300.1|44320.1|44300.1|44319|44299|0
1641375540000|2022-01-05 09:39:00|44319|44299|44320.1|44300.1|44321.1|44301.1|44319|44299|1
1641375550000|2022-01-05 09:39:10|44321.1|44301.1|44318.6|44298.6|44321.1|44301.1|44318.6|44298.6|4
1641375560000|2022-01-05 09:39:20|44316.1|44296.1|44320.1|44300.1|44320.1|44300.1|44316.1|44296.1|3
1641375570000|2022-01-05 09:39:30|44316.1|44296.1|44318.6|44298.6|44318.6|44298.6|44316.1|44296.1|2
1641375580000|2022-01-05 09:39:40|44320.1|44300.1|44320.1|44300.1|44320.1|44300.1|44318.6|44298.6|1
1641375600000|2022-01-05 09:40:00|44323.6|44303.6|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|3
1641375610000|2022-01-05 09:40:10|44323.6|44303.6|44310.1|44290.1|44323.6|44303.6|44309|44289|18
1641375620000|2022-01-05 09:40:20|44308.6|44288.6|44296.1|44276.1|44308.6|44288.6|44296.1|44276.1|9
1641375630000|2022-01-05 09:40:30|44293.6|44273.6|44295.1|44275.1|44295.1|44275.1|44291.1|44271.1|3
1641375640000|2022-01-05 09:40:40|44293.6|44273.6|44290.1|44270.1|44293.6|44273.6|44286.1|44266.1|9
1641375650000|2022-01-05 09:40:50|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44276.1|44256.1|4
1641375660000|2022-01-05 09:41:00|44290.1|44270.1|44291.1|44271.1|44291.1|44271.1|44290.1|44270.1|4
1641375670000|2022-01-05 09:41:10|44288.6|44268.6|44288.6|44268.6|44291.1|44271.1|44288.6|44268.6|2
1641375680000|2022-01-05 09:41:20|44290.1|44270.1|44293.6|44273.6|44293.6|44273.6|44290.1|44270.1|2
1641375690000|2022-01-05 09:41:30|44295.1|44275.1|44298.6|44278.6|44298.6|44278.6|44295.1|44275.1|3
1641375700000|2022-01-05 09:41:40|44299.6|44279.6|44310.1|44290.1|44310.1|44290.1|44299.6|44279.6|2
1641375710000|2022-01-05 09:41:50|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|5
1641375720000|2022-01-05 09:42:00|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|3
1641375730000|2022-01-05 09:42:10|44323.6|44303.6|44325.1|44305.1|44326.1|44306.1|44323.6|44303.6|5
1641375740000|2022-01-05 09:42:20|44324.6|44304.6|44328.6|44308.6|44328.6|44308.6|44323.6|44303.6|1
1641375750000|2022-01-05 09:42:30|44320.1|44300.1|44320.1|44300.1|44320.1|44300.1|44320.1|44300.1|1
1641375760000|2022-01-05 09:42:40|44324|44304|44321.1|44301.1|44324|44304|44321.1|44301.1|4
1641375770000|2022-01-05 09:42:50|44320.1|44300.1|44323.6|44303.6|44323.6|44303.6|44320.1|44300.1|4
1641375800000|2022-01-05 09:43:20|44336.5|44316.5|44331.1|44311.1|44336.5|44316.5|44331.1|44311.1|8
1641375810000|2022-01-05 09:43:30|44334|44314|44338.6|44318.6|44346.1|44326.1|44334|44314|26
1641375820000|2022-01-05 09:43:40|44336.1|44316.1|44340.1|44320.1|44340.1|44320.1|44336.1|44316.1|2
1641375830000|2022-01-05 09:43:50|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|44342.6|44322.6|0
1641375840000|2022-01-05 09:44:00|44343.6|44323.6|44343.6|44323.6|44345.1|44325.1|44343.6|44323.6|7
1641375850000|2022-01-05 09:44:10|44345.1|44325.1|44346.1|44326.1|44346.1|44326.1|44345.1|44325.1|0
1641375860000|2022-01-05 09:44:20|44348.6|44328.6|44348.6|44328.6|44349.6|44329.6|44348.6|44328.6|3
1641375870000|2022-01-05 09:44:30|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|2
1641375880000|2022-01-05 09:44:40|44356.1|44336.1|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|10
1641375890000|2022-01-05 09:44:50|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|2
1641375900000|2022-01-05 09:45:00|44346.1|44326.1|44342.1|44322.1|44346.1|44326.1|44342.1|44322.1|6
1641375910000|2022-01-05 09:45:10|44344.6|44324.6|44352.6|44332.6|44352.6|44332.6|44344.6|44324.6|6
1641375920000|2022-01-05 09:45:20|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|2
1641375930000|2022-01-05 09:45:30|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|1
1641375940000|2022-01-05 09:45:40|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|2
1641375960000|2022-01-05 09:46:00|44357.6|44337.6|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1641375970000|2022-01-05 09:46:10|44357.6|44337.6|44358.6|44338.6|44358.6|44338.6|44357.6|44337.6|1
1641375980000|2022-01-05 09:46:20|44364.6|44344.6|44366.1|44346.1|44366.1|44346.1|44364.6|44344.6|2
1641376000000|2022-01-05 09:46:40|44368.6|44348.6|44361.1|44341.1|44368.6|44348.6|44361.1|44341.1|2
1641376010000|2022-01-05 09:46:50|44360.1|44340.1|44354.6|44334.6|44360.1|44340.1|44351.1|44331.1|4
1641376020000|2022-01-05 09:47:00|||||||||1
1641376030000|2022-01-05 09:47:10|44355.7|44335.7|44361.1|44341.1|44363.6|44343.6|44355.7|44335.7|1
1641376040000|2022-01-05 09:47:20|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|2
1641376050000|2022-01-05 09:47:30|44360.1|44340.1|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|1
1641376060000|2022-01-05 09:47:40|||||||||2
1641376070000|2022-01-05 09:47:50|44364.6|44344.6|44366.1|44346.1|44366.1|44346.1|44364.6|44344.6|1
1641376080000|2022-01-05 09:48:00|44363.6|44343.6|44356.1|44336.1|44363.6|44343.6|44355.1|44335.1|2
1641376090000|2022-01-05 09:48:10|44353.6|44333.6|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|3
1641376100000|2022-01-05 09:48:20|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|1
1641376110000|2022-01-05 09:48:30|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|0
1641376120000|2022-01-05 09:48:40|44352.6|44332.6|44355.1|44335.1|44356.1|44336.1|44352.6|44332.6|0
1641376130000|2022-01-05 09:48:50|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|0
1641376150000|2022-01-05 09:49:10|||||||||2
1641376170000|2022-01-05 09:49:30|44354.6|44334.6|44358.6|44338.6|44358.6|44338.6|44353.6|44333.6|4
1641376180000|2022-01-05 09:49:40|44361.1|44341.1|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|7
1641376190000|2022-01-05 09:49:50|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|0
1641376200000|2022-01-05 09:50:00|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|1
1641376210000|2022-01-05 09:50:10|||||||||1
1641376220000|2022-01-05 09:50:20|||||||||1
1641376230000|2022-01-05 09:50:30|44368.6|44348.6|44364.6|44344.6|44368.6|44348.6|44364.6|44344.6|8
1641376240000|2022-01-05 09:50:40|44353.6|44333.6|44359.6|44339.6|44359.6|44339.6|44353.6|44333.6|3
1641376260000|2022-01-05 09:51:00|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|0
1641376280000|2022-01-05 09:51:20|44354.6|44334.6|44356.1|44336.1|44356.1|44336.1|44354.6|44334.6|2
1641376290000|2022-01-05 09:51:30|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|0
1641376300000|2022-01-05 09:51:40|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|0
1641376310000|2022-01-05 09:51:50|44356.1|44336.1|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|5
1641376320000|2022-01-05 09:52:00|44354.6|44334.6|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|1
1641376330000|2022-01-05 09:52:10|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|1
1641376340000|2022-01-05 09:52:20|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|44362.6|44342.6|0
1641376360000|2022-01-05 09:52:40|44361.1|44341.1|44356.1|44336.1|44361.1|44341.1|44356.1|44336.1|5
1641376380000|2022-01-05 09:53:00|44354.6|44334.6|44356.1|44336.1|44360.1|44340.1|44354.6|44334.6|6
1641376390000|2022-01-05 09:53:10|44358.6|44338.6|44358.6|44338.6|44360.1|44340.1|44358.6|44338.6|2
1641376400000|2022-01-05 09:53:20|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|0
1641376410000|2022-01-05 09:53:30|44359.6|44339.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|1
1641376420000|2022-01-05 09:53:40|44356.1|44336.1|44352.6|44332.6|44356.1|44336.1|44352.6|44332.6|5
1641376430000|2022-01-05 09:53:50|44353.6|44333.6|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|2
1641376450000|2022-01-05 09:54:10|44355.1|44335.1|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|2
1641376460000|2022-01-05 09:54:20|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|0
1641376480000|2022-01-05 09:54:40|||||||||1
1641376490000|2022-01-05 09:54:50|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|0
1641376500000|2022-01-05 09:55:00|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|2
1641376520000|2022-01-05 09:55:20|44349.6|44329.6|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|1
1641376530000|2022-01-05 09:55:30|44351.1|44331.1|44356.1|44336.1|44356.1|44336.1|44351.1|44331.1|5
1641376540000|2022-01-05 09:55:40|44354.6|44334.6|44353.6|44333.6|44354.6|44334.6|44353.6|44333.6|0
1641376550000|2022-01-05 09:55:50|44355.1|44335.1|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|0
1641376560000|2022-01-05 09:56:00|44355.1|44335.1|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|2
1641376580000|2022-01-05 09:56:20|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|5
1641376600000|2022-01-05 09:56:40|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|0
1641376610000|2022-01-05 09:56:50|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|1
1641376620000|2022-01-05 09:57:00|44353.2|44333.2|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|8
1641376640000|2022-01-05 09:57:20|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|4
1641376670000|2022-01-05 09:57:50|44354.6|44334.6|44358.6|44338.6|44358.6|44338.6|44354.6|44334.6|4
1641376680000|2022-01-05 09:58:00|44357.1|44337.1|44356.1|44336.1|44357.1|44337.1|44356.1|44336.1|0
1641376700000|2022-01-05 09:58:20|44354.6|44334.6|44353.6|44333.6|44354.6|44334.6|44353.6|44333.6|5
1641376720000|2022-01-05 09:58:40|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|1
1641376730000|2022-01-05 09:58:50|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|2
1641376770000|2022-01-05 09:59:30|44352.5|44332.5|44353.6|44333.6|44353.6|44333.6|44352.5|44332.5|2
1641376780000|2022-01-05 09:59:40|||||||||2
1641376800000|2022-01-05 10:00:00|44352.1|44332.1|44352.1|44332.1|44353.6|44333.6|44352.1|44332.1|2
1641376810000|2022-01-05 10:00:10|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|8
1641376820000|2022-01-05 10:00:20|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|0
1641376830000|2022-01-05 10:00:30|||||||||1
1641376840000|2022-01-05 10:00:40|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|1
1641376860000|2022-01-05 10:01:00|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|0
1641376870000|2022-01-05 10:01:10|44350|44330|44351.1|44331.1|44351.1|44331.1|44350|44330|0
1641376890000|2022-01-05 10:01:30|||||||||1
1641376900000|2022-01-05 10:01:40|||||||||1
1641376910000|2022-01-05 10:01:50|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44348.6|44328.6|2
1641376920000|2022-01-05 10:02:00|44348.6|44328.6|44344.6|44324.6|44348.6|44328.6|44343.2|44323.2|5
1641376930000|2022-01-05 10:02:10|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|0
1641376950000|2022-01-05 10:02:30|44342.1|44322.1|44339.6|44319.6|44343.6|44323.6|44339.6|44319.6|3
1641376960000|2022-01-05 10:02:40|||||||||1
1641376970000|2022-01-05 10:02:50|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|1
1641376980000|2022-01-05 10:03:00|44342.5|44322.5|44353.6|44333.6|44353.6|44333.6|44342.5|44322.5|7
1641376990000|2022-01-05 10:03:10|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|0
1641377000000|2022-01-05 10:03:20|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|1
1641377010000|2022-01-05 10:03:30|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|2
1641377020000|2022-01-05 10:03:40|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|1
1641377030000|2022-01-05 10:03:50|44363.6|44343.6|44362.1|44342.1|44363.6|44343.6|44361.1|44341.1|0
1641377040000|2022-01-05 10:04:00|44361.1|44341.1|44365|44345|44365|44345|44359.6|44339.6|2
1641377050000|2022-01-05 10:04:10|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|1
1641377060000|2022-01-05 10:04:20|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1641377070000|2022-01-05 10:04:30|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1641377080000|2022-01-05 10:04:40|44362.1|44342.1|44361.1|44341.1|44362.1|44342.1|44361.1|44341.1|0
1641377090000|2022-01-05 10:04:50|44363.6|44343.6|44357.1|44337.1|44363.6|44343.6|44356.1|44336.1|1
1641377100000|2022-01-05 10:05:00|44356.1|44336.1|44361.1|44341.1|44361.1|44341.1|44356.1|44336.1|4
1641377110000|2022-01-05 10:05:10|44362.5|44342.5|44370|44350|44370|44350|44362.1|44342.1|4
1641377120000|2022-01-05 10:05:20|44366.1|44346.1|44365|44345|44366.1|44346.1|44365|44345|1
1641377130000|2022-01-05 10:05:30|44363.6|44343.6|44359.6|44339.6|44363.6|44343.6|44359.6|44339.6|0
1641377140000|2022-01-05 10:05:40|44357.1|44337.1|44356.1|44336.1|44357.1|44337.1|44356.1|44336.1|1
1641377160000|2022-01-05 10:06:00|44355|44335|44355|44335|44355|44335|44355|44335|1
1641377170000|2022-01-05 10:06:10|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|2
1641377180000|2022-01-05 10:06:20|||||||||2
1641377200000|2022-01-05 10:06:40|44357.5|44337.5|44357.5|44337.5|44357.5|44337.5|44357.5|44337.5|0
1641377210000|2022-01-05 10:06:50|44359|44339|44355|44335|44360|44340|44355|44335|3
1641377220000|2022-01-05 10:07:00|44356.1|44336.1|44356.1|44336.1|44356.5|44336.5|44355|44335|0
1641377230000|2022-01-05 10:07:10|44355|44335|44353.6|44333.6|44355|44335|44351.1|44331.1|7
1641377240000|2022-01-05 10:07:20|44355|44335|44358.6|44338.6|44358.6|44338.6|44355|44335|2
1641377270000|2022-01-05 10:07:50|44361.1|44341.1|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|2
1641377280000|2022-01-05 10:08:00|44360|44340|44361.1|44341.1|44363.6|44343.6|44358.6|44338.6|2
1641377290000|2022-01-05 10:08:10|44359.6|44339.6|44358.6|44338.6|44359.6|44339.6|44358.6|44338.6|4
1641377300000|2022-01-05 10:08:20|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|0
1641377310000|2022-01-05 10:08:30|44357.5|44337.5|44360|44340|44360|44340|44357.5|44337.5|0
1641377320000|2022-01-05 10:08:40|44359.6|44339.6|44358.6|44338.6|44360|44340|44358.6|44338.6|1
1641377330000|2022-01-05 10:08:50|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1641377340000|2022-01-05 10:09:00|44359.6|44339.6|44361.1|44341.1|44361.1|44341.1|44359.6|44339.6|0
1641377350000|2022-01-05 10:09:10|44363.6|44343.6|44381.1|44361.1|44381.1|44361.1|44363.6|44343.6|1
1641377360000|2022-01-05 10:09:20|44380|44360|44378.6|44358.6|44380|44360|44378.6|44358.6|5
1641377370000|2022-01-05 10:09:30|||||||||2
1641377380000|2022-01-05 10:09:40|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|1
1641377390000|2022-01-05 10:09:50|44364.6|44344.6|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|1
1641377410000|2022-01-05 10:10:10|44364.6|44344.6|44366.1|44346.1|44366.1|44346.1|44364.6|44344.6|1
1641377440000|2022-01-05 10:10:40|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|0
1641377460000|2022-01-05 10:11:00|44367.1|44347.1|44366.1|44346.1|44367.1|44347.1|44366.1|44346.1|0
1641377470000|2022-01-05 10:11:10|44368.6|44348.6|44371.1|44351.1|44371.1|44351.1|44368.6|44348.6|3
1641377480000|2022-01-05 10:11:20|||||||||2
1641377490000|2022-01-05 10:11:30|||||||||1
1641377500000|2022-01-05 10:11:40|44368.6|44348.6|44372.5|44352.5|44372.5|44352.5|44368.6|44348.6|1
1641377510000|2022-01-05 10:11:50|44373.6|44353.6|44378.6|44358.6|44381.1|44361.1|44373.6|44353.6|9
1641377520000|2022-01-05 10:12:00|44381.1|44361.1|44376.1|44356.1|44381.1|44361.1|44376.1|44356.1|6
1641377530000|2022-01-05 10:12:10|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|6
1641377540000|2022-01-05 10:12:20|44379.6|44359.6|44381.1|44361.1|44383.6|44363.6|44379.6|44359.6|8
1641377550000|2022-01-05 10:12:30|||||||||2
1641377560000|2022-01-05 10:12:40|44382.5|44362.5|44388.6|44368.6|44388.6|44368.6|44382.5|44362.5|6
1641377570000|2022-01-05 10:12:50|44386.1|44366.1|44378.6|44358.6|44386.1|44366.1|44378.6|44358.6|5
1641377580000|2022-01-05 10:13:00|44376.1|44356.1|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|2
1641377590000|2022-01-05 10:13:10|44372.5|44352.5|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|1
1641377600000|2022-01-05 10:13:20|44370|44350|44368.6|44348.6|44370|44350|44368.6|44348.6|0
1641377610000|2022-01-05 10:13:30|44367.1|44347.1|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|3
1641377620000|2022-01-05 10:13:40|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|1
1641377640000|2022-01-05 10:14:00|||||||||1
1641377670000|2022-01-05 10:14:30|44363.6|44343.6|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|0
1641377680000|2022-01-05 10:14:40|44365|44345|44366.1|44346.1|44368.6|44348.6|44365|44345|0
1641377700000|2022-01-05 10:15:00|44367.5|44347.5|44366.1|44346.1|44367.5|44347.5|44365|44345|3
1641377710000|2022-01-05 10:15:10|44367.5|44347.5|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|2
1641377720000|2022-01-05 10:15:20|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|0
1641377730000|2022-01-05 10:15:30|44366.1|44346.1|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|2
1641377740000|2022-01-05 10:15:40|||||||||2
1641377750000|2022-01-05 10:15:50|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|3
1641377770000|2022-01-05 10:16:10|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|1
1641377780000|2022-01-05 10:16:20|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1641377790000|2022-01-05 10:16:30|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1641377810000|2022-01-05 10:16:50|44365|44345|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|7
1641377830000|2022-01-05 10:17:10|||||||||1
1641377840000|2022-01-05 10:17:20|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1641377870000|2022-01-05 10:17:50|44367.5|44347.5|44373.6|44353.6|44373.6|44353.6|44367.5|44347.5|4
1641377880000|2022-01-05 10:18:00|44371.1|44351.1|44368.6|44348.6|44372.5|44352.5|44368.6|44348.6|2
1641377890000|2022-01-05 10:18:10|44371.1|44351.1|44381.1|44361.1|44381.1|44361.1|44371.1|44351.1|11
1641377900000|2022-01-05 10:18:20|44378.6|44358.6|44380|44360|44380|44360|44378.6|44358.6|4
1641377910000|2022-01-05 10:18:30|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|0
1641377920000|2022-01-05 10:18:40|44382.5|44362.5|44383.6|44363.6|44383.6|44363.6|44382.5|44362.5|0
1641377930000|2022-01-05 10:18:50|44385|44365|44386.1|44366.1|44386.1|44366.1|44384.6|44364.6|7
1641377940000|2022-01-05 10:19:00|44383.6|44363.6|44390|44370|44390|44370|44383.6|44363.6|9
1641377950000|2022-01-05 10:19:10|44400|44380|44401.1|44381.1|44403.6|44383.6|44400|44380|13
1641377970000|2022-01-05 10:19:30|44398.6|44378.6|44396.1|44376.1|44401.1|44381.1|44396.1|44376.1|4
1641377980000|2022-01-05 10:19:40|44398.6|44378.6|44394.6|44374.6|44398.6|44378.6|44394.6|44374.6|20
1641377990000|2022-01-05 10:19:50|44396.1|44376.1|44393.6|44373.6|44397.1|44377.1|44393.6|44373.6|3
1641378000000|2022-01-05 10:20:00|44391.1|44371.1|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|2
1641378010000|2022-01-05 10:20:10|44392.1|44372.1|44393.6|44373.6|44393.6|44373.6|44392.1|44372.1|2
1641378030000|2022-01-05 10:20:30|44392.1|44372.1|44391.1|44371.1|44392.1|44372.1|44391.1|44371.1|2
1641378050000|2022-01-05 10:20:50|||||||||2
1641378060000|2022-01-05 10:21:00|44388.6|44368.6|44392.1|44372.1|44392.1|44372.1|44387.5|44367.5|8
1641378090000|2022-01-05 10:21:30|44390|44370|44388.6|44368.6|44390|44370|44388.6|44368.6|2
1641378100000|2022-01-05 10:21:40|||||||||1
1641378110000|2022-01-05 10:21:50|44387.1|44367.1|44383.6|44363.6|44387.1|44367.1|44383.6|44363.6|2
1641378120000|2022-01-05 10:22:00|44381.1|44361.1|44381.1|44361.1|44383.6|44363.6|44376.1|44356.1|5
1641378130000|2022-01-05 10:22:10|44382.5|44362.5|44383.6|44363.6|44383.6|44363.6|44382.5|44362.5|0
1641378140000|2022-01-05 10:22:20|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|3
1641378150000|2022-01-05 10:22:30|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|0
1641378160000|2022-01-05 10:22:40|44389.6|44369.6|44388.6|44368.6|44389.6|44369.6|44388.6|44368.6|0
1641378170000|2022-01-05 10:22:50|44389.6|44369.6|44388.6|44368.6|44389.6|44369.6|44388.6|44368.6|0
1641378190000|2022-01-05 10:23:10|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|1
1641378200000|2022-01-05 10:23:20|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44383.6|44363.6|5
1641378210000|2022-01-05 10:23:30|44390|44370|44391.1|44371.1|44391.1|44371.1|44390|44370|1
1641378220000|2022-01-05 10:23:40|44389.6|44369.6|44388.6|44368.6|44389.6|44369.6|44388.6|44368.6|0
1641378230000|2022-01-05 10:23:50|44390|44370|44393.6|44373.6|44393.6|44373.6|44390|44370|2
1641378240000|2022-01-05 10:24:00|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|1
1641378260000|2022-01-05 10:24:20|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|2
1641378280000|2022-01-05 10:24:40|44400|44380|44398.6|44378.6|44400|44380|44398.6|44378.6|0
1641378300000|2022-01-05 10:25:00|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|5
1641378310000|2022-01-05 10:25:10|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|3
1641378320000|2022-01-05 10:25:20|44403.6|44383.6|44398.6|44378.6|44403.6|44383.6|44398.6|44378.6|3
1641378340000|2022-01-05 10:25:40|44400|44380|44398.6|44378.6|44401.1|44381.1|44398.6|44378.6|0
1641378370000|2022-01-05 10:26:10|||||||||1
1641378390000|2022-01-05 10:26:30|||||||||1
1641378410000|2022-01-05 10:26:50|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|6
1641378420000|2022-01-05 10:27:00|44399.6|44379.6|44398.6|44378.6|44399.6|44379.6|44398.6|44378.6|0
1641378430000|2022-01-05 10:27:10|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|1
1641378440000|2022-01-05 10:27:20|44404|44384|44405|44385|44405|44385|44404|44384|0
1641378450000|2022-01-05 10:27:30|44404|44384|44405|44385|44405|44385|44404|44384|0
1641378460000|2022-01-05 10:27:40|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|0
1641378470000|2022-01-05 10:27:50|44409.6|44389.6|44403.6|44383.6|44409.6|44389.6|44403.6|44383.6|6
1641378490000|2022-01-05 10:28:10|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|10
1641378500000|2022-01-05 10:28:20|44407.5|44387.5|44406.1|44386.1|44408.6|44388.6|44406.1|44386.1|0
1641378510000|2022-01-05 10:28:30|44408.6|44388.6|44404.6|44384.6|44408.6|44388.6|44403.6|44383.6|2
1641378520000|2022-01-05 10:28:40|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|1
1641378530000|2022-01-05 10:28:50|44402.1|44382.1|44399.6|44379.6|44402.1|44382.1|44398.6|44378.6|4
1641378540000|2022-01-05 10:29:00|44398.6|44378.6|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|1
1641378550000|2022-01-05 10:29:10|44400|44380|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|1
1641378560000|2022-01-05 10:29:20|44399.6|44379.6|44403.6|44383.6|44403.6|44383.6|44398.6|44378.6|2
1641378570000|2022-01-05 10:29:30|44405|44385|44411.1|44391.1|44411.1|44391.1|44404.6|44384.6|7
1641378580000|2022-01-05 10:29:40|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|1
1641378600000|2022-01-05 10:30:00|44412.5|44392.5|44425|44405|44425|44405|44411.1|44391.1|8
1641378610000|2022-01-05 10:30:10|44424|44404|44413.6|44393.6|44424|44404|44413.6|44393.6|7
1641378620000|2022-01-05 10:30:20|44415|44395|44416.1|44396.1|44416.1|44396.1|44413.6|44393.6|4
1641378630000|2022-01-05 10:30:30|44414.6|44394.6|44416.1|44396.1|44416.1|44396.1|44411.1|44391.1|0
1641378650000|2022-01-05 10:30:50|44418.6|44398.6|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|0
1641378660000|2022-01-05 10:31:00|44418.6|44398.6|44416.1|44396.1|44418.6|44398.6|44416.1|44396.1|1
1641378670000|2022-01-05 10:31:10|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|44414.6|44394.6|0
1641378680000|2022-01-05 10:31:20|44413.6|44393.6|44415|44395|44416.1|44396.1|44413.6|44393.6|1
1641378690000|2022-01-05 10:31:30|44416.1|44396.1|44412.1|44392.1|44416.1|44396.1|44412.1|44392.1|1
1641378700000|2022-01-05 10:31:40|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|1
1641378720000|2022-01-05 10:32:00|44406.1|44386.1|44402.1|44382.1|44406.1|44386.1|44402.1|44382.1|7
1641378730000|2022-01-05 10:32:10|44403.6|44383.6|44398.6|44378.6|44403.6|44383.6|44397.5|44377.5|6
1641378740000|2022-01-05 10:32:20|44397.1|44377.1|44386.1|44366.1|44397.1|44377.1|44386.1|44366.1|18
1641378750000|2022-01-05 10:32:30|44384.6|44364.6|44391.1|44371.1|44395|44375|44383.6|44363.6|4
1641378760000|2022-01-05 10:32:40|44392.5|44372.5|44393.6|44373.6|44393.6|44373.6|44392.5|44372.5|0
1641378770000|2022-01-05 10:32:50|44392.1|44372.1|44391.1|44371.1|44392.1|44372.1|44391.1|44371.1|0
1641378780000|2022-01-05 10:33:00|44388.6|44368.6|44388.6|44368.6|44391.1|44371.1|44388.6|44368.6|1
1641378790000|2022-01-05 10:33:10|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|1
1641378800000|2022-01-05 10:33:20|44393.6|44373.6|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|1
1641378820000|2022-01-05 10:33:40|44389.6|44369.6|44386.1|44366.1|44389.6|44369.6|44386.1|44366.1|0
1641378850000|2022-01-05 10:34:10|||||||||1
1641378860000|2022-01-05 10:34:20|44383.6|44363.6|44381.1|44361.1|44383.6|44363.6|44378.6|44358.6|1
1641378870000|2022-01-05 10:34:30|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|1
1641378890000|2022-01-05 10:34:50|44378.6|44358.6|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|1
1641378900000|2022-01-05 10:35:00|44377.5|44357.5|44378.6|44358.6|44381.1|44361.1|44376.1|44356.1|2
1641378910000|2022-01-05 10:35:10|44376.1|44356.1|44376.1|44356.1|44377.5|44357.5|44376.1|44356.1|0
1641378920000|2022-01-05 10:35:20|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|1
1641378930000|2022-01-05 10:35:30|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|1
1641378940000|2022-01-05 10:35:40|||||||||3
1641378950000|2022-01-05 10:35:50|44391.1|44371.1|44396.1|44376.1|44396.1|44376.1|44391.1|44371.1|2
1641378960000|2022-01-05 10:36:00|44399.6|44379.6|44394.6|44374.6|44399.6|44379.6|44394.6|44374.6|3
1641378970000|2022-01-05 10:36:10|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|1
1641378980000|2022-01-05 10:36:20|44395|44375|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|1
1641378990000|2022-01-05 10:36:30|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44392.1|44372.1|0
1641379010000|2022-01-05 10:36:50|44398.6|44378.6|44416.5|44396.5|44417.5|44397.5|44396.1|44376.1|3
1641379020000|2022-01-05 10:37:00|44415|44395|44408.6|44388.6|44415|44395|44408.6|44388.6|10
1641379030000|2022-01-05 10:37:10|44406.1|44386.1|44407.5|44387.5|44407.5|44387.5|44406.1|44386.1|1
1641379040000|2022-01-05 10:37:20|44407.1|44387.1|44401.1|44381.1|44407.1|44387.1|44401.1|44381.1|4
1641379050000|2022-01-05 10:37:30|44403.6|44383.6|44401.1|44381.1|44403.6|44383.6|44401.1|44381.1|0
1641379060000|2022-01-05 10:37:40|||||||||1
1641379080000|2022-01-05 10:38:00|44400|44380|44398.6|44378.6|44400|44380|44393.6|44373.6|5
1641379090000|2022-01-05 10:38:10|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|1
1641379100000|2022-01-05 10:38:20|||||||||4
1641379110000|2022-01-05 10:38:30|44399.6|44379.6|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|2
1641379120000|2022-01-05 10:38:40|44402.5|44382.5|44408.6|44388.6|44411.1|44391.1|44402.5|44382.5|0
1641379130000|2022-01-05 10:38:50|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|1
1641379140000|2022-01-05 10:39:00|44407.5|44387.5|44408.6|44388.6|44408.6|44388.6|44405|44385|4
1641379150000|2022-01-05 10:39:10|44409|44389|44406.1|44386.1|44411.1|44391.1|44406.1|44386.1|4
1641379170000|2022-01-05 10:39:30|44407.5|44387.5|44408.6|44388.6|44408.6|44388.6|44407.5|44387.5|0
1641379180000|2022-01-05 10:39:40|44405|44385|44406.1|44386.1|44406.1|44386.1|44405|44385|2
1641379200000|2022-01-05 10:40:00|44404.6|44384.6|44401.1|44381.1|44404.6|44384.6|44401.1|44381.1|1
1641379210000|2022-01-05 10:40:10|44398.6|44378.6|44396.1|44376.1|44398.6|44378.6|44396.1|44376.1|0
1641379220000|2022-01-05 10:40:20|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|2
1641379230000|2022-01-05 10:40:30|44392.1|44372.1|44388.6|44368.6|44393.6|44373.6|44388.6|44368.6|1
1641379240000|2022-01-05 10:40:40|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|0
1641379250000|2022-01-05 10:40:50|44388.6|44368.6|44386.1|44366.1|44388.6|44368.6|44386.1|44366.1|0
1641379260000|2022-01-05 10:41:00|44384.6|44364.6|44381.1|44361.1|44384.6|44364.6|44381.1|44361.1|5
1641379280000|2022-01-05 10:41:20|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1641379290000|2022-01-05 10:41:30|44381.1|44361.1|44381.1|44361.1|44383.6|44363.6|44381.1|44361.1|1
1641379300000|2022-01-05 10:41:40|44382.1|44362.1|44381.1|44361.1|44382.1|44362.1|44381.1|44361.1|1
1641379310000|2022-01-05 10:41:50|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|1
1641379320000|2022-01-05 10:42:00|44377.5|44357.5|44378.6|44358.6|44378.6|44358.6|44377.5|44357.5|0
1641379330000|2022-01-05 10:42:10|44376.1|44356.1|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|2
1641379340000|2022-01-05 10:42:20|44376.1|44356.1|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|0
1641379350000|2022-01-05 10:42:30|44380|44360|44376.1|44356.1|44381.1|44361.1|44376.1|44356.1|0
1641379360000|2022-01-05 10:42:40|44377.1|44357.1|44386.1|44366.1|44387.1|44367.1|44377.1|44357.1|1
1641379370000|2022-01-05 10:42:50|44387.5|44367.5|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|2
1641379390000|2022-01-05 10:43:10|44387.1|44367.1|44383.6|44363.6|44387.1|44367.1|44383.6|44363.6|3
1641379400000|2022-01-05 10:43:20|44380.7|44360.7|44391.1|44371.1|44391.1|44371.1|44378.6|44358.6|5
1641379410000|2022-01-05 10:43:30|44392.5|44372.5|44393.6|44373.6|44393.6|44373.6|44392.5|44372.5|3
1641379430000|2022-01-05 10:43:50|44397.5|44377.5|44383.6|44363.6|44397.5|44377.5|44383.6|44363.6|7
1641379440000|2022-01-05 10:44:00|44382.5|44362.5|44393.6|44373.6|44393.6|44373.6|44378.6|44358.6|8
1641379460000|2022-01-05 10:44:20|44407.5|44387.5|44407.1|44387.1|44411.1|44391.1|44406.1|44386.1|4
1641379490000|2022-01-05 10:44:50|44406.1|44386.1|44393.6|44373.6|44406.1|44386.1|44393.6|44373.6|4
1641379500000|2022-01-05 10:45:00|44396.1|44376.1|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|3
1641379510000|2022-01-05 10:45:10|44397.1|44377.1|44408.6|44388.6|44408.6|44388.6|44396.1|44376.1|4
1641379520000|2022-01-05 10:45:20|44406.1|44386.1|44411.1|44391.1|44411.1|44391.1|44406.1|44386.1|0
1641379530000|2022-01-05 10:45:30|44409.6|44389.6|44409.6|44389.6|44409.6|44389.6|44409.6|44389.6|3
1641379540000|2022-01-05 10:45:40|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|0
1641379550000|2022-01-05 10:45:50|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|1
1641379560000|2022-01-05 10:46:00|44403.6|44383.6|44406.1|44386.1|44406.1|44386.1|44403.6|44383.6|1
1641379580000|2022-01-05 10:46:20|44408.6|44388.6|44410|44390|44410|44390|44408.6|44388.6|2
1641379590000|2022-01-05 10:46:30|44408.6|44388.6|44411.1|44391.1|44413.6|44393.6|44408.6|44388.6|5
1641379600000|2022-01-05 10:46:40|44408.6|44388.6|44411.1|44391.1|44411.1|44391.1|44408.6|44388.6|0
1641379610000|2022-01-05 10:46:50|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1641379620000|2022-01-05 10:47:00|44410|44390|44406.1|44386.1|44410|44390|44406.1|44386.1|2
1641379630000|2022-01-05 10:47:10|||||||||2
1641379640000|2022-01-05 10:47:20|||||||||1
1641379650000|2022-01-05 10:47:30|44407.5|44387.5|44411.1|44391.1|44411.1|44391.1|44407.5|44387.5|0
1641379660000|2022-01-05 10:47:40|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|0
1641379670000|2022-01-05 10:47:50|44412.5|44392.5|44411.1|44391.1|44416.1|44396.1|44411.1|44391.1|0
1641379700000|2022-01-05 10:48:20|44412.5|44392.5|44416.1|44396.1|44416.1|44396.1|44412.5|44392.5|0
1641379740000|2022-01-05 10:49:00|44411.1|44391.1|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|1
1641379750000|2022-01-05 10:49:10|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|1
1641379760000|2022-01-05 10:49:20|44407.5|44387.5|44411.1|44391.1|44411.1|44391.1|44407.5|44387.5|1
1641379780000|2022-01-05 10:49:40|||||||||1
1641379790000|2022-01-05 10:49:50|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1641379800000|2022-01-05 10:50:00|44411.1|44391.1|44408.6|44388.6|44411.1|44391.1|44408.6|44388.6|0
1641379810000|2022-01-05 10:50:10|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44405|44385|3
1641379820000|2022-01-05 10:50:20|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|0
1641379830000|2022-01-05 10:50:30|44404.6|44384.6|44408.6|44388.6|44408.6|44388.6|44403.6|44383.6|1
1641379840000|2022-01-05 10:50:40|44403.6|44383.6|44406.1|44386.1|44406.1|44386.1|44403.6|44383.6|1
1641379860000|2022-01-05 10:51:00|44403.6|44383.6|44401.1|44381.1|44403.6|44383.6|44401.1|44381.1|2
1641379870000|2022-01-05 10:51:10|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|1
1641379880000|2022-01-05 10:51:20|44401.1|44381.1|44396.1|44376.1|44401.1|44381.1|44396.1|44376.1|0
1641379890000|2022-01-05 10:51:30|44398.6|44378.6|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|1
1641379920000|2022-01-05 10:52:00|44399.6|44379.6|44396.1|44376.1|44399.6|44379.6|44396.1|44376.1|1
1641379930000|2022-01-05 10:52:10|44393.1|44373.1|44395|44375|44395|44375|44393.1|44373.1|0
1641379940000|2022-01-05 10:52:20|44392.1|44372.1|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|0
1641379950000|2022-01-05 10:52:30|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|0
1641379980000|2022-01-05 10:53:00|44397.5|44377.5|44398.6|44378.6|44398.6|44378.6|44397.5|44377.5|0
1641380000000|2022-01-05 10:53:20|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|1
1641380020000|2022-01-05 10:53:40|44394.6|44374.6|44393.6|44373.6|44394.6|44374.6|44393.6|44373.6|0
1641380050000|2022-01-05 10:54:10|||||||||1
1641380070000|2022-01-05 10:54:30|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|1
1641380080000|2022-01-05 10:54:40|44394.6|44374.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|1
1641380100000|2022-01-05 10:55:00|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|1
1641380120000|2022-01-05 10:55:20|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|1
1641380140000|2022-01-05 10:55:40|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|1
1641380170000|2022-01-05 10:56:10|44402.1|44382.1|44406.1|44386.1|44406.1|44386.1|44402.1|44382.1|3
1641380180000|2022-01-05 10:56:20|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|2
1641380190000|2022-01-05 10:56:30|44406.1|44386.1|44406.1|44386.1|44406.1|44386.1|44404.6|44384.6|1
1641380200000|2022-01-05 10:56:40|44403.6|44383.6|44404.6|44384.6|44406.1|44386.1|44403.6|44383.6|1
1641380210000|2022-01-05 10:56:50|44406.1|44386.1|44407.1|44387.1|44407.1|44387.1|44406.1|44386.1|0
1641380220000|2022-01-05 10:57:00|44406.1|44386.1|44401.1|44381.1|44408.6|44388.6|44401.1|44381.1|6
1641380230000|2022-01-05 10:57:10|44399.6|44379.6|44398.6|44378.6|44399.6|44379.6|44398.6|44378.6|0
1641380240000|2022-01-05 10:57:20|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|44396.1|44376.1|0
1641380250000|2022-01-05 10:57:30|44393.1|44373.1|44396.1|44376.1|44396.1|44376.1|44393.1|44373.1|0
1641380260000|2022-01-05 10:57:40|44394.6|44374.6|44393.6|44373.6|44394.6|44374.6|44393.6|44373.6|0
1641380270000|2022-01-05 10:57:50|44391.1|44371.1|44391.1|44371.1|44396.1|44376.1|44391.1|44371.1|2
1641380280000|2022-01-05 10:58:00|44392.5|44372.5|44396.1|44376.1|44396.1|44376.1|44392.5|44372.5|1
1641380290000|2022-01-05 10:58:10|44394.6|44374.6|44393.6|44373.6|44396.1|44376.1|44393.6|44373.6|2
1641380300000|2022-01-05 10:58:20|44391.1|44371.1|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|4
1641380310000|2022-01-05 10:58:30|44388.6|44368.6|44383.6|44363.6|44388.6|44368.6|44383.6|44363.6|2
1641380320000|2022-01-05 10:58:40|44381.1|44361.1|44382.1|44362.1|44382.1|44362.1|44381.1|44361.1|0
1641380330000|2022-01-05 10:58:50|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|1
1641380340000|2022-01-05 10:59:00|44385|44365|44387.5|44367.5|44391.1|44371.1|44385|44365|5
1641380350000|2022-01-05 10:59:10|44388.6|44368.6|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|1
1641380370000|2022-01-05 10:59:30|44390|44370|44391.1|44371.1|44391.1|44371.1|44390|44370|0
1641380380000|2022-01-05 10:59:40|44389.6|44369.6|44391.1|44371.1|44391.1|44371.1|44388.6|44368.6|0
1641380400000|2022-01-05 11:00:00|44389.6|44369.6|44388.6|44368.6|44389.6|44369.6|44388.6|44368.6|0
1641380410000|2022-01-05 11:00:10|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44389.6|44369.6|2
1641380420000|2022-01-05 11:00:20|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|3
1641380430000|2022-01-05 11:00:30|||||||||1
1641380440000|2022-01-05 11:00:40|44394.6|44374.6|44393.6|44373.6|44394.6|44374.6|44393.6|44373.6|2
1641380450000|2022-01-05 11:00:50|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|0
1641380460000|2022-01-05 11:01:00|44388.1|44368.1|44388.1|44368.1|44392.1|44372.1|44388.1|44368.1|5
1641380490000|2022-01-05 11:01:30|44387.1|44367.1|44381.1|44361.1|44387.1|44367.1|44381.1|44361.1|3
1641380530000|2022-01-05 11:02:10|44385|44365|44386.1|44366.1|44386.1|44366.1|44385|44365|0
1641380560000|2022-01-05 11:02:40|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|0
1641380570000|2022-01-05 11:02:50|44391.1|44371.1|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|8
1641380580000|2022-01-05 11:03:00|44398.6|44378.6|44391.1|44371.1|44403.6|44383.6|44390|44370|13
1641380600000|2022-01-05 11:03:20|44393.6|44373.6|44386.5|44366.5|44395|44375|44386.5|44366.5|17
1641380610000|2022-01-05 11:03:30|44385|44365|44379.6|44359.6|44385|44365|44379.6|44359.6|3
1641380620000|2022-01-05 11:03:40|44378.6|44358.6|44368.6|44348.6|44378.6|44358.6|44368.6|44348.6|10
1641380640000|2022-01-05 11:04:00|44371.1|44351.1|44366.1|44346.1|44371.1|44351.1|44366.1|44346.1|6
1641380650000|2022-01-05 11:04:10|||||||||1
1641380660000|2022-01-05 11:04:20|44367.5|44347.5|44363.6|44343.6|44371.1|44351.1|44363.6|44343.6|7
1641380680000|2022-01-05 11:04:40|||||||||5
1641380690000|2022-01-05 11:04:50|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|2
1641380700000|2022-01-05 11:05:00|44368.6|44348.6|44368.1|44348.1|44371.1|44351.1|44368.1|44348.1|2
1641380710000|2022-01-05 11:05:10|44367.5|44347.5|44371.1|44351.1|44373.6|44353.6|44367.5|44347.5|1
1641380720000|2022-01-05 11:05:20|44373.6|44353.6|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|0
1641380730000|2022-01-05 11:05:30|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|0
1641380740000|2022-01-05 11:05:40|44373.6|44353.6|44375|44355|44375|44355|44372.5|44352.5|0
1641380750000|2022-01-05 11:05:50|44373.6|44353.6|44366.1|44346.1|44376.1|44356.1|44366.1|44346.1|1
1641380760000|2022-01-05 11:06:00|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|3
1641380770000|2022-01-05 11:06:10|44362.1|44342.1|44356.1|44336.1|44362.1|44342.1|44354.6|44334.6|22
1641380780000|2022-01-05 11:06:20|||||||||3
1641380790000|2022-01-05 11:06:30|44357.5|44337.5|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|1
1641380800000|2022-01-05 11:06:40|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|1
1641380810000|2022-01-05 11:06:50|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|1
1641380820000|2022-01-05 11:07:00|44359.6|44339.6|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|2
1641380830000|2022-01-05 11:07:10|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44359.6|44339.6|1
1641380840000|2022-01-05 11:07:20|44365|44345|44363.6|44343.6|44365|44345|44363.6|44343.6|2
1641380850000|2022-01-05 11:07:30|44364.6|44344.6|44366.1|44346.1|44368.6|44348.6|44364.6|44344.6|0
1641380860000|2022-01-05 11:07:40|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|0
1641380880000|2022-01-05 11:08:00|44366.1|44346.1|44378.6|44358.6|44378.6|44358.6|44366.1|44346.1|6
1641380890000|2022-01-05 11:08:10|44381.1|44361.1|44381.1|44361.1|44383.6|44363.6|44380.6|44360.6|4
1641380910000|2022-01-05 11:08:30|44383.6|44363.6|44388.6|44368.6|44388.6|44368.6|44383.6|44363.6|10
1641380920000|2022-01-05 11:08:40|44391.1|44371.1|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|4
1641380940000|2022-01-05 11:09:00|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|3
1641380950000|2022-01-05 11:09:10|44395|44375|44395|44375|44395|44375|44395|44375|4
1641380960000|2022-01-05 11:09:20|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|0
1641380970000|2022-01-05 11:09:30|44391.1|44371.1|44396.1|44376.1|44396.1|44376.1|44391.1|44371.1|0
1641381000000|2022-01-05 11:10:00|44393.6|44373.6|44391.1|44371.1|44393.6|44373.6|44391.1|44371.1|2
1641381030000|2022-01-05 11:10:30|||||||||1
1641381040000|2022-01-05 11:10:40|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|1
1641381050000|2022-01-05 11:10:50|44387.1|44367.1|44386.1|44366.1|44388.6|44368.6|44383.6|44363.6|1
1641381060000|2022-01-05 11:11:00|44387.1|44367.1|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|2
1641381070000|2022-01-05 11:11:10|44388.6|44368.6|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|1
1641381080000|2022-01-05 11:11:20|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|0
1641381100000|2022-01-05 11:11:40|44389.6|44369.6|44391.1|44371.1|44391.1|44371.1|44389.6|44369.6|1
1641381110000|2022-01-05 11:11:50|||||||||1
1641381130000|2022-01-05 11:12:10|44388.6|44368.6|44387.1|44367.1|44390|44370|44387.1|44367.1|0
1641381140000|2022-01-05 11:12:20|44386.1|44366.1|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|0
1641381180000|2022-01-05 11:13:00|44390|44370|44391.1|44371.1|44391.1|44371.1|44390|44370|0
1641381190000|2022-01-05 11:13:10|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|0
1641381200000|2022-01-05 11:13:20|44391.1|44371.1|44390|44370|44391.1|44371.1|44390|44370|0
1641381210000|2022-01-05 11:13:30|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|0
1641381230000|2022-01-05 11:13:50|44392.1|44372.1|44391.1|44371.1|44392.1|44372.1|44391.1|44371.1|0
1641381240000|2022-01-05 11:14:00|44388.6|44368.6|44391.1|44371.1|44391.1|44371.1|44388.6|44368.6|2
1641381250000|2022-01-05 11:14:10|44389.6|44369.6|44388.6|44368.6|44392.5|44372.5|44388.6|44368.6|2
1641381300000|2022-01-05 11:15:00|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|0
1641381310000|2022-01-05 11:15:10|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|0
1641381320000|2022-01-05 11:15:20|44389.6|44369.6|44391.1|44371.1|44391.1|44371.1|44389.6|44369.6|1
1641381330000|2022-01-05 11:15:30|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|1
1641381360000|2022-01-05 11:16:00|44391.1|44371.1|44391.1|44371.1|44392.5|44372.5|44391.1|44371.1|2
1641381380000|2022-01-05 11:16:20|44389.6|44369.6|44387.5|44367.5|44389.6|44369.6|44387.5|44367.5|1
1641381400000|2022-01-05 11:16:40|44388.6|44368.6|44386.1|44366.1|44388.6|44368.6|44386.1|44366.1|2
1641381410000|2022-01-05 11:16:50|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1641381420000|2022-01-05 11:17:00|44390|44370|44388.6|44368.6|44390|44370|44388.6|44368.6|0
1641381430000|2022-01-05 11:17:10|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|1
1641381440000|2022-01-05 11:17:20|44386.1|44366.1|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|1
1641381450000|2022-01-05 11:17:30|44381.1|44361.1|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1641381460000|2022-01-05 11:17:40|44381.1|44361.1|44377.5|44357.5|44381.1|44361.1|44377.5|44357.5|2
1641381470000|2022-01-05 11:17:50|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|0
1641381480000|2022-01-05 11:18:00|44374.6|44354.6|44373.6|44353.6|44374.6|44354.6|44373.6|44353.6|0
1641381490000|2022-01-05 11:18:10|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|3
1641381500000|2022-01-05 11:18:20|44369.6|44349.6|44371.1|44351.1|44371.1|44351.1|44369.6|44349.6|5
1641381510000|2022-01-05 11:18:30|44369.6|44349.6|44371.1|44351.1|44371.1|44351.1|44369.6|44349.6|0
1641381530000|2022-01-05 11:18:50|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|2
1641381540000|2022-01-05 11:19:00|44374.6|44354.6|44373.6|44353.6|44374.6|44354.6|44373.6|44353.6|2
1641381550000|2022-01-05 11:19:10|44374.6|44354.6|44373.6|44353.6|44374.6|44354.6|44373.6|44353.6|0
1641381560000|2022-01-05 11:19:20|44376.1|44356.1|44385|44365|44385|44365|44376.1|44356.1|6
1641381570000|2022-01-05 11:19:30|44386.1|44366.1|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|0
1641381580000|2022-01-05 11:19:40|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|1
1641381590000|2022-01-05 11:19:50|44384.6|44364.6|44386.1|44366.1|44386.1|44366.1|44384.6|44364.6|1
1641381600000|2022-01-05 11:20:00|44384.6|44364.6|44387.1|44367.1|44387.1|44367.1|44383.6|44363.6|0
1641381610000|2022-01-05 11:20:10|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1641381620000|2022-01-05 11:20:20|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44377.1|44357.1|5
1641381650000|2022-01-05 11:20:50|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|0
1641381670000|2022-01-05 11:21:10|44378.6|44358.6|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|0
1641381680000|2022-01-05 11:21:20|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|3
1641381690000|2022-01-05 11:21:30|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|3
1641381700000|2022-01-05 11:21:40|44372.5|44352.5|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|1
1641381710000|2022-01-05 11:21:50|44369.6|44349.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|1
1641381730000|2022-01-05 11:22:10|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|5
1641381740000|2022-01-05 11:22:20|44369.6|44349.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|1
1641381770000|2022-01-05 11:22:50|||||||||3
1641381780000|2022-01-05 11:23:00|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|4
1641381790000|2022-01-05 11:23:10|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|0
1641381800000|2022-01-05 11:23:20|44370|44350|44370|44350|44372.5|44352.5|44370|44350|0
1641381830000|2022-01-05 11:23:50|44371.1|44351.1|44366.1|44346.1|44371.1|44351.1|44366.1|44346.1|1
1641381850000|2022-01-05 11:24:10|||||||||1
1641381860000|2022-01-05 11:24:20|||||||||1
1641381880000|2022-01-05 11:24:40|44367.5|44347.5|44368.6|44348.6|44368.6|44348.6|44367.5|44347.5|0
1641381900000|2022-01-05 11:25:00|44366.5|44346.5|44359.6|44339.6|44366.5|44346.5|44359.6|44339.6|2
1641381920000|2022-01-05 11:25:20|44357.1|44337.1|44356.1|44336.1|44357.1|44337.1|44356.1|44336.1|1
1641381940000|2022-01-05 11:25:40|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|1
1641381950000|2022-01-05 11:25:50|44354.6|44334.6|44358.6|44338.6|44358.6|44338.6|44354.6|44334.6|3
1641381970000|2022-01-05 11:26:10|||||||||2
1641381980000|2022-01-05 11:26:20|||||||||3
1641382010000|2022-01-05 11:26:50|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|2
1641382020000|2022-01-05 11:27:00|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|4
1641382030000|2022-01-05 11:27:10|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|1
1641382040000|2022-01-05 11:27:20|44358.6|44338.6|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|1
1641382050000|2022-01-05 11:27:30|44356|44336|44353.5|44333.5|44356|44336|44353.5|44333.5|2
1641382060000|2022-01-05 11:27:40|||||||||3
1641382090000|2022-01-05 11:28:10|44351|44331|44353.5|44333.5|44353.5|44333.5|44351|44331|17
1641382110000|2022-01-05 11:28:30|44356|44336|44356|44336|44356|44336|44356|44336|0
1641382120000|2022-01-05 11:28:40|44353.5|44333.5|44356|44336|44356|44336|44353.5|44333.5|3
1641382140000|2022-01-05 11:29:00|44357.1|44337.1|44356|44336|44358.5|44338.5|44356|44336|1
1641382150000|2022-01-05 11:29:10|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|44358.5|44338.5|1
1641382160000|2022-01-05 11:29:20|44362.5|44342.5|44366|44346|44366|44346|44362.5|44342.5|1
1641382170000|2022-01-05 11:29:30|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|44363.5|44343.5|2
1641382180000|2022-01-05 11:29:40|44365|44345|44365|44345|44365|44345|44365|44345|0
1641382190000|2022-01-05 11:29:50|44363.5|44343.5|44368.5|44348.5|44368.5|44348.5|44363.5|44343.5|0
1641382200000|2022-01-05 11:30:00|44370|44350|44368.5|44348.5|44370|44350|44368.5|44348.5|3
1641382210000|2022-01-05 11:30:10|44370|44350|44373.5|44353.5|44373.5|44353.5|44370|44350|1
1641382220000|2022-01-05 11:30:20|44371|44351|44371|44351|44371|44351|44371|44351|1
1641382230000|2022-01-05 11:30:30|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1641382250000|2022-01-05 11:30:50|44370.6|44350.6|44368.5|44348.5|44370.6|44350.6|44368.5|44348.5|4
1641382260000|2022-01-05 11:31:00|||||||||2
1641382270000|2022-01-05 11:31:10|44357.1|44337.1|44362.1|44342.1|44362.1|44342.1|44356|44336|9
1641382280000|2022-01-05 11:31:20|44363.5|44343.5|44366|44346|44366|44346|44363.5|44343.5|0
1641382290000|2022-01-05 11:31:30|44363.5|44343.5|44367.5|44347.5|44367.5|44347.5|44363.5|44343.5|1
1641382300000|2022-01-05 11:31:40|||||||||3
1641382310000|2022-01-05 11:31:50|44368.5|44348.5|44371|44351|44371|44351|44368.5|44348.5|1
1641382320000|2022-01-05 11:32:00|44368.5|44348.5|44371|44351|44373.5|44353.5|44368.5|44348.5|3
1641382330000|2022-01-05 11:32:10|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|44368.5|44348.5|0
1641382340000|2022-01-05 11:32:20|44371|44351|44371|44351|44371|44351|44371|44351|1
1641382350000|2022-01-05 11:32:30|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1641382360000|2022-01-05 11:32:40|44368.5|44348.5|44368.5|44348.5|44371|44351|44368.5|44348.5|3
1641382370000|2022-01-05 11:32:50|44371|44351|44371|44351|44371|44351|44369.6|44349.6|0
1641382380000|2022-01-05 11:33:00|44369.6|44349.6|44368.5|44348.5|44371|44351|44368.5|44348.5|0
1641382390000|2022-01-05 11:33:10|44370|44350|44373.5|44353.5|44373.5|44353.5|44370|44350|2
1641382400000|2022-01-05 11:33:20|44376|44356|44378.5|44358.5|44378.5|44358.5|44376|44356|1
1641382410000|2022-01-05 11:33:30|44380|44360|44381|44361|44383.5|44363.5|44378.5|44358.5|3
1641382420000|2022-01-05 11:33:40|44379.6|44359.6|44378.5|44358.5|44381|44361|44378.5|44358.5|1
1641382430000|2022-01-05 11:33:50|44379.6|44359.6|44383.5|44363.5|44383.5|44363.5|44379.6|44359.6|2
1641382440000|2022-01-05 11:34:00|44381|44361|44383.5|44363.5|44383.5|44363.5|44380|44360|2
1641382480000|2022-01-05 11:34:40|44385|44365|44383.5|44363.5|44385|44365|44383.5|44363.5|3
1641382500000|2022-01-05 11:35:00|44382.1|44362.1|44383.5|44363.5|44383.5|44363.5|44382.1|44362.1|4
1641382510000|2022-01-05 11:35:10|44387.5|44367.5|44385|44365|44387.5|44367.5|44385|44365|4
1641382530000|2022-01-05 11:35:30|44383.5|44363.5|44382.5|44362.5|44383.5|44363.5|44382.5|44362.5|1
1641382540000|2022-01-05 11:35:40|44384|44364|44382.5|44362.5|44385|44365|44382.5|44362.5|0
1641382560000|2022-01-05 11:36:00|44384|44364|44385|44365|44385|44365|44382.5|44362.5|0
1641382570000|2022-01-05 11:36:10|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1641382580000|2022-01-05 11:36:20|44384|44364|44385|44365|44385|44365|44384|44364|0
1641382590000|2022-01-05 11:36:30|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|1
1641382600000|2022-01-05 11:36:40|44382.5|44362.5|44378.5|44358.5|44382.5|44362.5|44378.5|44358.5|1
1641382610000|2022-01-05 11:36:50|||||||||4
1641382620000|2022-01-05 11:37:00|||||||||4
1641382640000|2022-01-05 11:37:20|||||||||2
1641382650000|2022-01-05 11:37:30|44380|44360|44378.5|44358.5|44381|44361|44378.5|44358.5|0
1641382680000|2022-01-05 11:38:00|44381|44361|44381|44361|44381|44361|44381|44361|0
1641382690000|2022-01-05 11:38:10|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|2
1641382700000|2022-01-05 11:38:20|44385|44365|44383.5|44363.5|44386|44366|44383.5|44363.5|1
1641382710000|2022-01-05 11:38:30|44384.6|44364.6|44384.6|44364.6|44384.6|44364.6|44384.6|44364.6|0
1641382730000|2022-01-05 11:38:50|44387.1|44367.1|44383.5|44363.5|44387.1|44367.1|44383.5|44363.5|2
1641382750000|2022-01-05 11:39:10|44382.1|44362.1|44378.5|44358.5|44382.1|44362.1|44378.5|44358.5|3
1641382760000|2022-01-05 11:39:20|44381|44361|44381|44361|44381|44361|44381|44361|1
1641382800000|2022-01-05 11:40:00|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|44383.5|44363.5|2
1641382820000|2022-01-05 11:40:20|44386|44366|44378.5|44358.5|44386|44366|44378.5|44358.5|2
1641382830000|2022-01-05 11:40:30|44376|44356|44372.1|44352.1|44376|44356|44371|44351|1
1641382840000|2022-01-05 11:40:40|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44371|44351|0
1641382850000|2022-01-05 11:40:50|||||||||2
1641382860000|2022-01-05 11:41:00|44374.6|44354.6|44371|44351|44374.6|44354.6|44371|44351|4
1641382870000|2022-01-05 11:41:10|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|3
1641382880000|2022-01-05 11:41:20|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|4
1641382890000|2022-01-05 11:41:30|44379.6|44359.6|44378.5|44358.5|44379.6|44359.6|44378.5|44358.5|3
1641382900000|2022-01-05 11:41:40|44380|44360|44383.5|44363.5|44383.5|44363.5|44380|44360|0
1641382910000|2022-01-05 11:41:50|44385|44365|44386|44366|44386|44366|44385|44365|4
1641382920000|2022-01-05 11:42:00|44388.5|44368.5|44408.5|44388.5|44408.5|44388.5|44388.5|44368.5|10
1641382930000|2022-01-05 11:42:10|||||||||1
1641382940000|2022-01-05 11:42:20|44412.5|44392.5|44416|44396|44417.5|44397.5|44412.5|44392.5|5
1641382950000|2022-01-05 11:42:30|44414.6|44394.6|44411|44391|44415|44395|44411|44391|4
1641382960000|2022-01-05 11:42:40|||||||||1
1641382970000|2022-01-05 11:42:50|44410|44390|44411|44391|44411|44391|44410|44390|2
1641382990000|2022-01-05 11:43:10|44412.5|44392.5|44413.5|44393.5|44416|44396|44412.5|44392.5|1
1641383000000|2022-01-05 11:43:20|44411|44391|44411|44391|44411|44391|44411|44391|2
1641383010000|2022-01-05 11:43:30|44408.5|44388.5|44403.5|44383.5|44408.5|44388.5|44403.5|44383.5|3
1641383020000|2022-01-05 11:43:40|44406|44386|44406|44386|44406|44386|44406|44386|1
1641383040000|2022-01-05 11:44:00|44408.5|44388.5|44406|44386|44408.5|44388.5|44406|44386|1
1641383050000|2022-01-05 11:44:10|44407.5|44387.5|44408.5|44388.5|44408.5|44388.5|44407.5|44387.5|0
1641383060000|2022-01-05 11:44:20|44404.6|44384.6|44401|44381|44404.6|44384.6|44401|44381|5
1641383070000|2022-01-05 11:44:30|44402.5|44382.5|44403.5|44383.5|44403.5|44383.5|44402.5|44382.5|0
1641383080000|2022-01-05 11:44:40|44402.1|44382.1|44403.5|44383.5|44403.5|44383.5|44395|44375|14
1641383090000|2022-01-05 11:44:50|44405|44385|44401|44381|44406|44386|44401|44381|1
1641383100000|2022-01-05 11:45:00|44403.5|44383.5|44398.5|44378.5|44403.5|44383.5|44398.5|44378.5|4
1641383130000|2022-01-05 11:45:30|44400|44380|44401|44381|44401|44381|44400|44380|0
1641383140000|2022-01-05 11:45:40|44402.1|44382.1|44403.5|44383.5|44403.5|44383.5|44401|44381|1
1641383160000|2022-01-05 11:46:00|44402.1|44382.1|44402.1|44382.1|44403.5|44383.5|44401|44381|1
1641383170000|2022-01-05 11:46:10|44401|44381|44401|44381|44401|44381|44401|44381|2
1641383180000|2022-01-05 11:46:20|44399.6|44379.6|44401|44381|44403.5|44383.5|44399.6|44379.6|6
1641383190000|2022-01-05 11:46:30|44403.5|44383.5|44406|44386|44406|44386|44403.5|44383.5|2
1641383200000|2022-01-05 11:46:40|44407.5|44387.5|44406|44386|44408.5|44388.5|44406|44386|0
1641383210000|2022-01-05 11:46:50|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|2
1641383220000|2022-01-05 11:47:00|44410|44390|44401|44381|44411|44391|44398.5|44378.5|4
1641383230000|2022-01-05 11:47:10|44402.5|44382.5|44403.5|44383.5|44403.5|44383.5|44402.5|44382.5|2
1641383250000|2022-01-05 11:47:30|||||||||1
1641383270000|2022-01-05 11:47:50|44405|44385|44403.5|44383.5|44406|44386|44403.5|44383.5|0
1641383280000|2022-01-05 11:48:00|44402.5|44382.5|44401|44381|44403.5|44383.5|44401|44381|2
1641383290000|2022-01-05 11:48:10|44403.5|44383.5|44416|44396|44416|44396|44403.5|44383.5|5
1641383300000|2022-01-05 11:48:20|44414.6|44394.6|44428.5|44408.5|44428.5|44408.5|44413.5|44393.5|8
1641383310000|2022-01-05 11:48:30|44427.1|44407.1|44428.5|44408.5|44428.5|44408.5|44427.1|44407.1|5
1641383320000|2022-01-05 11:48:40|44430|44410|44422.5|44402.5|44431|44411|44422.5|44402.5|9
1641383330000|2022-01-05 11:48:50|44422.1|44402.1|44431|44411|44432.1|44412.1|44422.1|44402.1|2
1641383340000|2022-01-05 11:49:00|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|0
1641383350000|2022-01-05 11:49:10|||||||||1
1641383360000|2022-01-05 11:49:20|44426|44406|44426|44406|44427.1|44407.1|44425|44405|0
1641383370000|2022-01-05 11:49:30|44427.1|44407.1|44421|44401|44427.1|44407.1|44421|44401|5
1641383380000|2022-01-05 11:49:40|44419.6|44399.6|44421|44401|44421|44401|44419.6|44399.6|1
1641383390000|2022-01-05 11:49:50|44423.5|44403.5|44424.6|44404.6|44424.6|44404.6|44423.5|44403.5|2
1641383400000|2022-01-05 11:50:00|||||||||2
1641383410000|2022-01-05 11:50:10|44422.1|44402.1|44426|44406|44426|44406|44422.1|44402.1|2
1641383430000|2022-01-05 11:50:30|44427.1|44407.1|44426|44406|44428.5|44408.5|44426|44406|0
1641383440000|2022-01-05 11:50:40|44423.5|44403.5|44426|44406|44426|44406|44423.5|44403.5|3
1641383480000|2022-01-05 11:51:20|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|4
1641383500000|2022-01-05 11:51:40|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|2
1641383510000|2022-01-05 11:51:50|44417.1|44397.1|44418.5|44398.5|44418.5|44398.5|44417.1|44397.1|0
1641383520000|2022-01-05 11:52:00|44417.1|44397.1|44413.5|44393.5|44417.1|44397.1|44411|44391|2
1641383530000|2022-01-05 11:52:10|44411|44391|44411|44391|44411|44391|44411|44391|0
1641383540000|2022-01-05 11:52:20|44412.1|44392.1|44416|44396|44416|44396|44412.1|44392.1|0
1641383560000|2022-01-05 11:52:40|||||||||3
1641383570000|2022-01-05 11:52:50|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|2
1641383580000|2022-01-05 11:53:00|44420|44400|44420|44400|44420|44400|44417.5|44397.5|3
1641383590000|2022-01-05 11:53:10|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|0
1641383600000|2022-01-05 11:53:20|44421|44401|44421|44401|44421|44401|44421|44401|3
1641383610000|2022-01-05 11:53:30|44420|44400|44420|44400|44420|44400|44420|44400|8
1641383620000|2022-01-05 11:53:40|44421|44401|44418.5|44398.5|44421|44401|44418.5|44398.5|0
1641383630000|2022-01-05 11:53:50|44420|44400|44426|44406|44426|44406|44420|44400|3
1641383640000|2022-01-05 11:54:00|||||||||1
1641383650000|2022-01-05 11:54:10|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|2
1641383660000|2022-01-05 11:54:20|44425|44405|44426|44406|44426|44406|44425|44405|6
1641383670000|2022-01-05 11:54:30|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|1
1641383680000|2022-01-05 11:54:40|44426|44406|44426|44406|44426|44406|44423.5|44403.5|2
1641383690000|2022-01-05 11:54:50|44423.5|44403.5|44423.5|44403.5|44426|44406|44423.5|44403.5|0
1641383700000|2022-01-05 11:55:00|44422.1|44402.1|44421|44401|44423.5|44403.5|44421|44401|4
1641383710000|2022-01-05 11:55:10|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|0
1641383720000|2022-01-05 11:55:20|44417.1|44397.1|44421|44401|44421|44401|44417.1|44397.1|5
1641383730000|2022-01-05 11:55:30|44418.5|44398.5|44421|44401|44421|44401|44418.5|44398.5|0
1641383740000|2022-01-05 11:55:40|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|0
1641383750000|2022-01-05 11:55:50|44420|44400|44423.5|44403.5|44423.5|44403.5|44420|44400|3
1641383760000|2022-01-05 11:56:00|44421|44401|44418.5|44398.5|44423.5|44403.5|44418.5|44398.5|9
1641383770000|2022-01-05 11:56:10|44417.1|44397.1|44422.5|44402.5|44422.5|44402.5|44416|44396|3
1641383780000|2022-01-05 11:56:20|44423.5|44403.5|44422.1|44402.1|44423.5|44403.5|44422.1|44402.1|5
1641383790000|2022-01-05 11:56:30|44421|44401|44422.1|44402.1|44422.1|44402.1|44419.6|44399.6|2
1641383800000|2022-01-05 11:56:40|44419.6|44399.6|44416|44396|44419.6|44399.6|44416|44396|3
1641383810000|2022-01-05 11:56:50|44413.5|44393.5|44404.6|44384.6|44413.5|44393.5|44404.6|44384.6|113
1641383820000|2022-01-05 11:57:00|44403.5|44383.5|44411|44391|44411|44391|44403.5|44383.5|5
1641383830000|2022-01-05 11:57:10|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|1
1641383840000|2022-01-05 11:57:20|44416|44396|44417.5|44397.5|44417.5|44397.5|44413.5|44393.5|2
1641383850000|2022-01-05 11:57:30|44418.5|44398.5|44411|44391|44418.5|44398.5|44411|44391|4
1641383860000|2022-01-05 11:57:40|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44411|44391|0
1641383870000|2022-01-05 11:57:50|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|5
1641383880000|2022-01-05 11:58:00|||||||||1
1641383890000|2022-01-05 11:58:10|||||||||2
1641383900000|2022-01-05 11:58:20|44410|44390|44406|44386|44410|44390|44406|44386|1
1641383910000|2022-01-05 11:58:30|44410|44390|44410|44390|44410|44390|44410|44390|1
1641383920000|2022-01-05 11:58:40|||||||||1
1641383940000|2022-01-05 11:59:00|44408.5|44388.5|44410|44390|44410|44390|44408.5|44388.5|0
1641383950000|2022-01-05 11:59:10|||||||||1
1641383960000|2022-01-05 11:59:20|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|25
1641383970000|2022-01-05 11:59:30|44418.5|44398.5|44428.5|44408.5|44428.5|44408.5|44416|44396|4
1641383980000|2022-01-05 11:59:40|44431|44411|44435|44415|44435|44415|44431|44411|3
1641384000000|2022-01-05 12:00:00|44432.5|44412.5|44428.5|44408.5|44433.5|44413.5|44428.5|44408.5|5
1641384010000|2022-01-05 12:00:10|44430|44410|44431|44411|44432.5|44412.5|44427.5|44407.5|4
1641384020000|2022-01-05 12:00:20|44430|44410|44431|44411|44431|44411|44430|44410|1
1641384030000|2022-01-05 12:00:30|44429.6|44409.6|44428.5|44408.5|44431|44411|44428.5|44408.5|5
1641384040000|2022-01-05 12:00:40|44431|44411|44433.5|44413.5|44433.5|44413.5|44431|44411|0
1641384050000|2022-01-05 12:00:50|44431|44411|44433.5|44413.5|44433.5|44413.5|44431|44411|2
1641384060000|2022-01-05 12:01:00|44437.5|44417.5|44442.5|44422.5|44442.5|44422.5|44437.5|44417.5|8
1641384070000|2022-01-05 12:01:10|44443.5|44423.5|44444.6|44424.6|44444.6|44424.6|44443.5|44423.5|3
1641384080000|2022-01-05 12:01:20|44443.5|44423.5|44443.5|44423.5|44447.5|44427.5|44443.5|44423.5|2
1641384090000|2022-01-05 12:01:30|44441|44421|44443.5|44423.5|44443.5|44423.5|44441|44421|3
1641384100000|2022-01-05 12:01:40|44441|44421|44442.5|44422.5|44443.5|44423.5|44437.1|44417.1|5
1641384110000|2022-01-05 12:01:50|44441|44421|44441|44421|44441|44421|44441|44421|1
1641384120000|2022-01-05 12:02:00|44442.5|44422.5|44443.5|44423.5|44443.5|44423.5|44442.5|44422.5|0
1641384130000|2022-01-05 12:02:10|44446|44426|44450|44430|44450|44430|44446|44426|2
1641384140000|2022-01-05 12:02:20|44451|44431|44483.5|44463.5|44483.5|44463.5|44451|44431|20
1641384150000|2022-01-05 12:02:30|44478.5|44458.5|44476|44456|44481|44461|44476|44456|10
1641384160000|2022-01-05 12:02:40|44477.5|44457.5|44477.5|44457.5|44478.5|44458.5|44477.1|44457.1|5
1641384170000|2022-01-05 12:02:50|44476|44456|44480|44460|44482.5|44462.5|44476|44456|6
1641384180000|2022-01-05 12:03:00|44481.4|44461.4|44482.5|44462.5|44482.5|44462.5|44481.4|44461.4|1
1641384190000|2022-01-05 12:03:10|44483.5|44463.5|44490|44470|44490|44470|44483.5|44463.5|15
1641384200000|2022-01-05 12:03:20|44491|44471|44493.5|44473.5|44493.5|44473.5|44491|44471|5
1641384210000|2022-01-05 12:03:30|44501|44481|44514.6|44494.6|44521|44501|44501|44481|33
1641384220000|2022-01-05 12:03:40|44516|44496|44516|44496|44518.5|44498.5|44516|44496|10
1641384230000|2022-01-05 12:03:50|44515|44495|44506|44486|44515|44495|44506|44486|3
1641384240000|2022-01-05 12:04:00|44505|44485|44499.6|44479.6|44505|44485|44499.6|44479.6|3
1641384250000|2022-01-05 12:04:10|44501|44481|44501|44481|44501|44481|44499.6|44479.6|2
1641384260000|2022-01-05 12:04:20|44497.1|44477.1|44501|44481|44501|44481|44497.1|44477.1|6
1641384270000|2022-01-05 12:04:30|44502.5|44482.5|44501|44481|44502.5|44482.5|44501|44481|1
1641384280000|2022-01-05 12:04:40|44499.6|44479.6|44498.5|44478.5|44499.6|44479.6|44498.5|44478.5|2
1641384290000|2022-01-05 12:04:50|44496|44476|44496|44476|44496|44476|44496|44476|5
1641384300000|2022-01-05 12:05:00|44493.5|44473.5|44493.5|44473.5|44493.5|44473.5|44493.5|44473.5|3
1641384310000|2022-01-05 12:05:10|44492.1|44472.1|44491|44471|44492.1|44472.1|44488.5|44468.5|2
1641384320000|2022-01-05 12:05:20|44490|44470|44490|44470|44490|44470|44490|44470|2
1641384330000|2022-01-05 12:05:30|44491|44471|44492.1|44472.1|44493.5|44473.5|44491|44471|2
1641384340000|2022-01-05 12:05:40|44492.5|44472.5|44491|44471|44493.5|44473.5|44491|44471|1
1641384350000|2022-01-05 12:05:50|44493.5|44473.5|44491|44471|44493.5|44473.5|44491|44471|3
1641384360000|2022-01-05 12:06:00|44492.5|44472.5|44493.5|44473.5|44493.5|44473.5|44492.5|44472.5|0
1641384370000|2022-01-05 12:06:10|44496|44476|44498.5|44478.5|44498.5|44478.5|44496|44476|7
1641384380000|2022-01-05 12:06:20|44501|44481|44498.5|44478.5|44501|44481|44498.5|44478.5|1
1641384390000|2022-01-05 12:06:30|44476|44456|44478.5|44458.5|44480|44460|44476|44456|8
1641384400000|2022-01-05 12:06:40|44481|44461|44478.5|44458.5|44482.5|44462.5|44478.5|44458.5|12
1641384410000|2022-01-05 12:06:50|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|0
1641384420000|2022-01-05 12:07:00|44476|44456|44468.5|44448.5|44476|44456|44468.1|44448.1|7
1641384430000|2022-01-05 12:07:10|44472.5|44452.5|44473.5|44453.5|44473.5|44453.5|44472.5|44452.5|4
1641384450000|2022-01-05 12:07:30|44474.6|44454.6|44473.5|44453.5|44474.6|44454.6|44473.5|44453.5|1
1641384460000|2022-01-05 12:07:40|44474.6|44454.6|44476|44456|44476|44456|44473.5|44453.5|5
1641384470000|2022-01-05 12:07:50|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|0
1641384480000|2022-01-05 12:08:00|||||||||2
1641384490000|2022-01-05 12:08:10|44476|44456|44471|44451|44476|44456|44471|44451|3
1641384500000|2022-01-05 12:08:20|||||||||2
1641384510000|2022-01-05 12:08:30|44472.5|44452.5|44476|44456|44476|44456|44472.5|44452.5|1
1641384540000|2022-01-05 12:09:00|44478.5|44458.5|44473.5|44453.5|44478.5|44458.5|44473.5|44453.5|7
1641384550000|2022-01-05 12:09:10|||||||||3
1641384560000|2022-01-05 12:09:20|44472.5|44452.5|44471|44451|44472.5|44452.5|44468.5|44448.5|10
1641384570000|2022-01-05 12:09:30|44469.6|44449.6|44466|44446|44469.6|44449.6|44466|44446|9
1641384580000|2022-01-05 12:09:40|44464.6|44444.6|44461|44441|44464.6|44444.6|44460|44440|2
1641384590000|2022-01-05 12:09:50|44463.5|44443.5|44461|44441|44463.5|44443.5|44460|44440|4
1641384600000|2022-01-05 12:10:00|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|1
1641384610000|2022-01-05 12:10:10|44462.5|44442.5|44463.5|44443.5|44463.5|44443.5|44461|44441|1
1641384620000|2022-01-05 12:10:20|44466|44446|44466|44446|44466|44446|44466|44446|9
1641384630000|2022-01-05 12:10:30|44467.5|44447.5|44465|44445|44468.5|44448.5|44463.5|44443.5|1
1641384640000|2022-01-05 12:10:40|44464.6|44444.6|44466|44446|44466|44446|44464.6|44444.6|0
1641384650000|2022-01-05 12:10:50|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|0
1641384660000|2022-01-05 12:11:00|44470|44450|44470|44450|44470|44450|44470|44450|2
1641384670000|2022-01-05 12:11:10|44471.4|44451.4|44473.5|44453.5|44475|44455|44471.4|44451.4|3
1641384690000|2022-01-05 12:11:30|44471|44451|44473.5|44453.5|44473.5|44453.5|44471|44451|0
1641384700000|2022-01-05 12:11:40|44472.1|44452.1|44473.5|44453.5|44473.5|44453.5|44471|44451|0
1641384710000|2022-01-05 12:11:50|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|6
1641384720000|2022-01-05 12:12:00|44486|44466|44486|44466|44486|44466|44486|44466|3
1641384740000|2022-01-05 12:12:20|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|1
1641384750000|2022-01-05 12:12:30|44491|44471|44487.1|44467.1|44491|44471|44487.1|44467.1|11
1641384770000|2022-01-05 12:12:50|44485.6|44465.6|44485.6|44465.6|44485.6|44465.6|44485.6|44465.6|1
1641384780000|2022-01-05 12:13:00|44484.6|44464.6|44491|44471|44491|44471|44484.6|44464.6|2
1641384790000|2022-01-05 12:13:10|44492.5|44472.5|44493.5|44473.5|44496|44476|44492.5|44472.5|5
1641384800000|2022-01-05 12:13:20|44490|44470|44488.5|44468.5|44490|44470|44488.5|44468.5|4
1641384810000|2022-01-05 12:13:30|||||||||1
1641384830000|2022-01-05 12:13:50|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|6
1641384840000|2022-01-05 12:14:00|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|0
1641384850000|2022-01-05 12:14:10|44481|44461|44483.5|44463.5|44483.5|44463.5|44481|44461|1
1641384860000|2022-01-05 12:14:20|44471|44451|44473.5|44453.5|44473.5|44453.5|44471|44451|7
1641384870000|2022-01-05 12:14:30|44468.5|44448.5|44468.5|44448.5|44471|44451|44468.5|44448.5|5
1641384880000|2022-01-05 12:14:40|44471|44451|44473.5|44453.5|44473.5|44453.5|44471|44451|2
1641384890000|2022-01-05 12:14:50|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|44478.5|44458.5|1
1641384900000|2022-01-05 12:15:00|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|6
1641384910000|2022-01-05 12:15:10|44476|44456|44475|44455|44476|44456|44475|44455|0
1641384920000|2022-01-05 12:15:20|44477.5|44457.5|44476|44456|44477.5|44457.5|44473.5|44453.5|3
1641384930000|2022-01-05 12:15:30|44468.5|44448.5|44471|44451|44471|44451|44468.5|44448.5|4
1641384940000|2022-01-05 12:15:40|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|2
1641384960000|2022-01-05 12:16:00|44466|44446|44461|44441|44466|44446|44458.5|44438.5|0
1641384970000|2022-01-05 12:16:10|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|0
1641384990000|2022-01-05 12:16:30|||||||||2
1641385000000|2022-01-05 12:16:40|44457.1|44437.1|44458.5|44438.5|44458.5|44438.5|44456|44436|3
1641385010000|2022-01-05 12:16:50|44460|44440|44462.5|44442.5|44462.5|44442.5|44460|44440|5
1641385020000|2022-01-05 12:17:00|44461|44441|44471|44451|44471|44451|44461|44441|1
1641385030000|2022-01-05 12:17:10|44470|44450|44471|44451|44471|44451|44470|44450|1
1641385050000|2022-01-05 12:17:30|||||||||1
1641385080000|2022-01-05 12:18:00|44473.5|44453.5|44471|44451|44473.5|44453.5|44471|44451|3
1641385090000|2022-01-05 12:18:10|44473.5|44453.5|44480|44460|44480|44460|44473.5|44453.5|2
1641385100000|2022-01-05 12:18:20|44478.5|44458.5|44476|44456|44481|44461|44476|44456|5
1641385110000|2022-01-05 12:18:30|44465.6|44445.6|44463.1|44443.1|44465.6|44445.6|44461.7|44441.7|2
1641385120000|2022-01-05 12:18:40|44464.6|44444.6|44465.6|44445.6|44465.6|44445.6|44464.6|44444.6|1
1641385130000|2022-01-05 12:18:50|44461|44441|44461|44441|44463.5|44443.5|44461|44441|8
1641385140000|2022-01-05 12:19:00|44463.5|44443.5|44458.5|44438.5|44463.5|44443.5|44458.5|44438.5|7
1641385150000|2022-01-05 12:19:10|44453.5|44433.5|44453.5|44433.5|44456|44436|44453.5|44433.5|4
1641385160000|2022-01-05 12:19:20|44456|44436|44456|44436|44456|44436|44456|44436|1
1641385170000|2022-01-05 12:19:30|44454.6|44434.6|44451|44431|44454.6|44434.6|44451|44431|1
1641385180000|2022-01-05 12:19:40|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|44446|44426|4
1641385190000|2022-01-05 12:19:50|44447.1|44427.1|44431|44411|44447.1|44427.1|44431|44411|9
1641385200000|2022-01-05 12:20:00|44432.5|44412.5|44438.5|44418.5|44438.5|44418.5|44432.5|44412.5|1
1641385210000|2022-01-05 12:20:10|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|5
1641385220000|2022-01-05 12:20:20|44446|44426|44453.5|44433.5|44453.5|44433.5|44446|44426|5
1641385230000|2022-01-05 12:20:30|44456|44436|44463.5|44443.5|44463.5|44443.5|44456|44436|4
1641385240000|2022-01-05 12:20:40|44465|44445|44466|44446|44468.5|44448.5|44465|44445|3
1641385250000|2022-01-05 12:20:50|44464.6|44444.6|44471|44451|44471|44451|44464.6|44444.6|3
1641385260000|2022-01-05 12:21:00|44468.5|44448.5|44462.5|44442.5|44468.5|44448.5|44461|44441|4
1641385270000|2022-01-05 12:21:10|44461|44441|44460|44440|44461|44441|44456|44436|3
1641385280000|2022-01-05 12:21:20|44461|44441|44458.5|44438.5|44461|44441|44458.5|44438.5|0
1641385290000|2022-01-05 12:21:30|44460|44440|44456|44436|44461|44441|44456|44436|6
1641385310000|2022-01-05 12:21:50|44453.1|44433.1|44454.6|44434.6|44454.6|44434.6|44451|44431|0
1641385320000|2022-01-05 12:22:00|44453.5|44433.5|44451|44431|44453.5|44433.5|44451|44431|1
1641385340000|2022-01-05 12:22:20|44449.6|44429.6|44446|44426|44451|44431|44446|44426|13
1641385350000|2022-01-05 12:22:30|44447.5|44427.5|44446|44426|44447.5|44427.5|44443.5|44423.5|5
1641385360000|2022-01-05 12:22:40|44445|44425|44446|44426|44446|44426|44445|44425|5
1641385370000|2022-01-05 12:22:50|44447.1|44427.1|44451|44431|44451|44431|44447.1|44427.1|1
1641385380000|2022-01-05 12:23:00|44456|44436|44456|44436|44456|44436|44453.5|44433.5|4
1641385390000|2022-01-05 12:23:10|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|0
1641385410000|2022-01-05 12:23:30|44455.6|44435.6|44456|44436|44456|44436|44453.5|44433.5|3
1641385420000|2022-01-05 12:23:40|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|44458.5|44438.5|0
1641385440000|2022-01-05 12:24:00|44457.1|44437.1|44456|44436|44457.1|44437.1|44451|44431|4
1641385450000|2022-01-05 12:24:10|44453.5|44433.5|44456|44436|44456|44436|44453.5|44433.5|0
1641385460000|2022-01-05 12:24:20|44457.1|44437.1|44447.1|44427.1|44457.1|44437.1|44445.6|44425.6|5
1641385470000|2022-01-05 12:24:30|44446|44426|44443.5|44423.5|44446|44426|44443.5|44423.5|1
1641385480000|2022-01-05 12:24:40|44445|44425|44443.5|44423.5|44448.5|44428.5|44443.5|44423.5|2
1641385490000|2022-01-05 12:24:50|44445|44425|44445|44425|44445|44425|44443.5|44423.5|68
1641385500000|2022-01-05 12:25:00|44443.5|44423.5|44441|44421|44445|44425|44441|44421|28
1641385510000|2022-01-05 12:25:10|44442.5|44422.5|44443.5|44423.5|44443.5|44423.5|44442.5|44422.5|0
1641385520000|2022-01-05 12:25:20|44448.1|44428.1|44449.6|44429.6|44452.1|44432.1|44448.1|44428.1|8
1641385530000|2022-01-05 12:25:30|44444.6|44424.6|44446|44426|44446|44426|44444.6|44424.6|1
1641385540000|2022-01-05 12:25:40|44445|44425|44446|44426|44447.5|44427.5|44445|44425|2
1641385550000|2022-01-05 12:25:50|44447.5|44427.5|44443.5|44423.5|44448.5|44428.5|44441|44421|0
1641385560000|2022-01-05 12:26:00|44445|44425|44452.5|44432.5|44452.5|44432.5|44445|44425|40
1641385570000|2022-01-05 12:26:10|44454.6|44434.6|44456.7|44436.7|44458.1|44438.1|44454.6|44434.6|44
1641385580000|2022-01-05 12:26:20|44455.6|44435.6|44455.6|44435.6|44458.1|44438.1|44455.6|44435.6|1
1641385590000|2022-01-05 12:26:30|44456.7|44436.7|44460.6|44440.6|44460.6|44440.6|44456.7|44436.7|6
1641385600000|2022-01-05 12:26:40|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|7
1641385620000|2022-01-05 12:27:00|44465.6|44445.6|44463.1|44443.1|44465.6|44445.6|44463.1|44443.1|3
1641385630000|2022-01-05 12:27:10|44464.6|44444.6|44465.6|44445.6|44465.6|44445.6|44464.6|44444.6|7
1641385640000|2022-01-05 12:27:20|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|44463.1|44443.1|1
1641385650000|2022-01-05 12:27:30|44464.6|44444.6|44465.6|44445.6|44465.6|44445.6|44464.6|44444.6|0
1641385660000|2022-01-05 12:27:40|44468.1|44448.1|44469.6|44449.6|44469.6|44449.6|44468.1|44448.1|4
1641385670000|2022-01-05 12:27:50|44465.6|44445.6|44463.1|44443.1|44465.6|44445.6|44463.1|44443.1|13
1641385680000|2022-01-05 12:28:00|44464.2|44444.2|44463.1|44443.1|44465.6|44445.6|44463.1|44443.1|1
1641385690000|2022-01-05 12:28:10|44464.2|44444.2|44463.1|44443.1|44465.6|44445.6|44461.7|44441.7|3
1641385700000|2022-01-05 12:28:20|44460.6|44440.6|44463.1|44443.1|44463.1|44443.1|44460.6|44440.6|1
1641385710000|2022-01-05 12:28:30|44464.6|44444.6|44468.1|44448.1|44468.1|44448.1|44464.6|44444.6|8
1641385720000|2022-01-05 12:28:40|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|1
1641385730000|2022-01-05 12:28:50|44468.1|44448.1|44469.2|44449.2|44470.6|44450.6|44468.1|44448.1|0
1641385740000|2022-01-05 12:29:00|44468.1|44448.1|44468.1|44448.1|44470.6|44450.6|44468.1|44448.1|5
1641385750000|2022-01-05 12:29:10|44465.6|44445.6|44468.1|44448.1|44468.1|44448.1|44463.1|44443.1|5
1641385760000|2022-01-05 12:29:20|44465.6|44445.6|44468.1|44448.1|44468.1|44448.1|44465.6|44445.6|2
1641385770000|2022-01-05 12:29:30|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|5
1641385780000|2022-01-05 12:29:40|44470.6|44450.6|44475.6|44455.6|44475.6|44455.6|44470.6|44450.6|2
1641385790000|2022-01-05 12:29:50|44478.1|44458.1|44475.6|44455.6|44480.6|44460.6|44475.6|44455.6|2
1641385800000|2022-01-05 12:30:00|44473.1|44453.1|44482.1|44462.1|44482.1|44462.1|44473.1|44453.1|12
1641385810000|2022-01-05 12:30:10|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|44483.1|44463.1|5
1641385820000|2022-01-05 12:30:20|44485.6|44465.6|44483.1|44463.1|44485.6|44465.6|44479.2|44459.2|10
1641385830000|2022-01-05 12:30:30|44485.6|44465.6|44502.1|44482.1|44504.6|44484.6|44485.6|44465.6|20
1641385840000|2022-01-05 12:30:40|44505.6|44485.6|44520.6|44500.6|44520.6|44500.6|44505.6|44485.6|33
1641385850000|2022-01-05 12:30:50|44522.1|44502.1|44515.6|44495.6|44525.6|44505.6|44515.6|44495.6|24
1641385860000|2022-01-05 12:31:00|44517.1|44497.1|44515.6|44495.6|44518.1|44498.1|44513.1|44493.1|10
1641385870000|2022-01-05 12:31:10|44516.6|44496.6|44537.5|44517.5|44537.5|44517.5|44516.6|44496.6|19
1641385880000|2022-01-05 12:31:20|44535|44515|44535|44515|44535|44515|44535|44515|3
1641385890000|2022-01-05 12:31:30|44536.4|44516.4|44530.6|44510.6|44537.5|44517.5|44530.6|44510.6|14
1641385900000|2022-01-05 12:31:40|44521.6|44501.6|44518.1|44498.1|44523.1|44503.1|44518.1|44498.1|5
1641385910000|2022-01-05 12:31:50|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|6
1641385920000|2022-01-05 12:32:00|44519.6|44499.6|44515.6|44495.6|44519.6|44499.6|44515.6|44495.6|12
1641385930000|2022-01-05 12:32:10|44510.6|44490.6|44503.1|44483.1|44510.6|44490.6|44503.1|44483.1|10
1641385940000|2022-01-05 12:32:20|44502.1|44482.1|44500.6|44480.6|44502.1|44482.1|44500.6|44480.6|2
1641385950000|2022-01-05 12:32:30|44498.5|44478.5|44508.1|44488.1|44508.1|44488.1|44498.5|44478.5|5
1641385960000|2022-01-05 12:32:40|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|4
1641385980000|2022-01-05 12:33:00|44510.6|44490.6|44508.1|44488.1|44510.6|44490.6|44508.1|44488.1|0
1641385990000|2022-01-05 12:33:10|44505.6|44485.6|44510.6|44490.6|44510.6|44490.6|44505.6|44485.6|0
1641386000000|2022-01-05 12:33:20|44513.1|44493.1|44508.1|44488.1|44513.1|44493.1|44508.1|44488.1|5
1641386010000|2022-01-05 12:33:30|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|0
1641386020000|2022-01-05 12:33:40|44505.6|44485.6|44505.6|44485.6|44507.1|44487.1|44505.6|44485.6|0
1641386030000|2022-01-05 12:33:50|44507.1|44487.1|44503.1|44483.1|44507.1|44487.1|44503.1|44483.1|0
1641386040000|2022-01-05 12:34:00|44499.1|44479.1|44495.6|44475.6|44499.1|44479.1|44495.6|44475.6|8
1641386050000|2022-01-05 12:34:10|44497.1|44477.1|44499.1|44479.1|44499.1|44479.1|44493.1|44473.1|23
1641386060000|2022-01-05 12:34:20|44501.6|44481.6|44506|44486|44506|44486|44501.6|44481.6|5
1641386070000|2022-01-05 12:34:30|44513.1|44493.1|44509.6|44489.6|44513.1|44493.1|44509.6|44489.6|15
1641386080000|2022-01-05 12:34:40|44508.1|44488.1|44503.1|44483.1|44508.1|44488.1|44498.1|44478.1|7
1641386090000|2022-01-05 12:34:50|44505.6|44485.6|44503.1|44483.1|44508.1|44488.1|44502.1|44482.1|4
1641386100000|2022-01-05 12:35:00|44508.1|44488.1|44508.5|44488.5|44508.5|44488.5|44503.1|44483.1|5
1641386110000|2022-01-05 12:35:10|44508.1|44488.1|44505.6|44485.6|44509.6|44489.6|44505.6|44485.6|1
1641386130000|2022-01-05 12:35:30|44508.1|44488.1|44503.1|44483.1|44508.1|44488.1|44503.1|44483.1|3
1641386140000|2022-01-05 12:35:40|44499.1|44479.1|44488.1|44468.1|44499.1|44479.1|44488.1|44468.1|7
1641386150000|2022-01-05 12:35:50|44489.6|44469.6|44493.1|44473.1|44493.1|44473.1|44489.6|44469.6|0
1641386160000|2022-01-05 12:36:00|44494.6|44474.6|44498.1|44478.1|44498.1|44478.1|44494.6|44474.6|4
1641386170000|2022-01-05 12:36:10|44499.6|44479.6|44500.6|44480.6|44503.1|44483.1|44499.6|44479.6|6
1641386180000|2022-01-05 12:36:20|44499.6|44479.6|44498.1|44478.1|44499.6|44479.6|44498.1|44478.1|1
1641386190000|2022-01-05 12:36:30|44499.6|44479.6|44497.1|44477.1|44500.6|44480.6|44496.6|44476.6|1
1641386200000|2022-01-05 12:36:40|44498.1|44478.1|44498.1|44478.1|44498.1|44478.1|44495.6|44475.6|0
1641386210000|2022-01-05 12:36:50|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44495.6|44475.6|0
1641386220000|2022-01-05 12:37:00|44498.1|44478.1|44508.1|44488.1|44508.1|44488.1|44498.1|44478.1|5
1641386230000|2022-01-05 12:37:10|44505.6|44485.6|44510.6|44490.6|44512.1|44492.1|44505.6|44485.6|12
1641386240000|2022-01-05 12:37:20|44509.1|44489.1|44515.6|44495.6|44515.6|44495.6|44508.1|44488.1|5
1641386250000|2022-01-05 12:37:30|||||||||5
1641386260000|2022-01-05 12:37:40|||||||||1
1641386270000|2022-01-05 12:37:50|||||||||4
1641386280000|2022-01-05 12:38:00|44513.1|44493.1|44523.1|44503.1|44523.1|44503.1|44513.1|44493.1|11
1641386290000|2022-01-05 12:38:10|44521.6|44501.6|44520.6|44500.6|44523.1|44503.1|44520.6|44500.6|2
1641386300000|2022-01-05 12:38:20|44518.1|44498.1|44520.6|44500.6|44524.6|44504.6|44518.1|44498.1|2
1641386310000|2022-01-05 12:38:30|44524.6|44504.6|44525.6|44505.6|44530.6|44510.6|44524.6|44504.6|6
1641386320000|2022-01-05 12:38:40|44527.1|44507.1|44531.6|44511.6|44533.1|44513.1|44527.1|44507.1|15
1641386330000|2022-01-05 12:38:50|44533.1|44513.1|44535.6|44515.6|44535.6|44515.6|44530.6|44510.6|2
1641386340000|2022-01-05 12:39:00|44532.1|44512.1|44528.1|44508.1|44532.1|44512.1|44528.1|44508.1|5
1641386350000|2022-01-05 12:39:10|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|3
1641386360000|2022-01-05 12:39:20|44526|44506|44525.6|44505.6|44526|44506|44524.6|44504.6|0
1641386370000|2022-01-05 12:39:30|44530.6|44510.6|44528.1|44508.1|44533.1|44513.1|44528.1|44508.1|7
1641386390000|2022-01-05 12:39:50|44529.1|44509.1|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|0
1641386400000|2022-01-05 12:40:00|44528.1|44508.1|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|14
1641386410000|2022-01-05 12:40:10|44529.6|44509.6|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|2
1641386420000|2022-01-05 12:40:20|44525.6|44505.6|44523.1|44503.1|44525.6|44505.6|44523.1|44503.1|6
1641386430000|2022-01-05 12:40:30|44521.6|44501.6|44518.1|44498.1|44521.6|44501.6|44518.1|44498.1|15
1641386440000|2022-01-05 12:40:40|44519.6|44499.6|44515.6|44495.6|44519.6|44499.6|44515.6|44495.6|1
1641386450000|2022-01-05 12:40:50|44518.1|44498.1|44518.1|44498.1|44519.1|44499.1|44515.6|44495.6|3
1641386460000|2022-01-05 12:41:00|44516.6|44496.6|44520.6|44500.6|44520.6|44500.6|44515.6|44495.6|2
1641386470000|2022-01-05 12:41:10|44522.1|44502.1|44527.1|44507.1|44528.1|44508.1|44522.1|44502.1|9
1641386480000|2022-01-05 12:41:20|44528.1|44508.1|44530.6|44510.6|44530.6|44510.6|44528.1|44508.1|2
1641386490000|2022-01-05 12:41:30|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|3
1641386500000|2022-01-05 12:41:40|44534.1|44514.1|44530.6|44510.6|44535.6|44515.6|44530.6|44510.6|3
1641386510000|2022-01-05 12:41:50|44528.1|44508.1|44525.6|44505.6|44528.1|44508.1|44525.6|44505.6|2
1641386520000|2022-01-05 12:42:00|44524.6|44504.6|44523.1|44503.1|44524.6|44504.6|44520.6|44500.6|2
1641386530000|2022-01-05 12:42:10|44524.6|44504.6|44525.6|44505.6|44525.6|44505.6|44524.6|44504.6|0
1641386540000|2022-01-05 12:42:20|44528.5|44508.5|44530|44510|44530|44510|44528.5|44508.5|2
1641386550000|2022-01-05 12:42:30|44528.5|44508.5|44531|44511|44533.5|44513.5|44528.5|44508.5|3
1641386560000|2022-01-05 12:42:40|44532.5|44512.5|44533.5|44513.5|44533.5|44513.5|44532.5|44512.5|0
1641386570000|2022-01-05 12:42:50|44532.1|44512.1|44530.6|44510.6|44532.1|44512.1|44529.6|44509.6|19
1641386580000|2022-01-05 12:43:00|44532.1|44512.1|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|6
1641386590000|2022-01-05 12:43:10|44530.6|44510.6|44527.1|44507.1|44530.6|44510.6|44527.1|44507.1|3
1641386600000|2022-01-05 12:43:20|44528.5|44508.5|44529.6|44509.6|44530.6|44510.6|44528.5|44508.5|1
1641386610000|2022-01-05 12:43:30|44528.1|44508.1|44527.1|44507.1|44528.1|44508.1|44527.1|44507.1|2
1641386620000|2022-01-05 12:43:40|44528.1|44508.1|44523.1|44503.1|44528.1|44508.1|44523.1|44503.1|1
1641386630000|2022-01-05 12:43:50|44524.6|44504.6|44523.1|44503.1|44528.1|44508.1|44523.1|44503.1|0
1641386640000|2022-01-05 12:44:00|44525.6|44505.6|44526.6|44506.6|44526.6|44506.6|44523.1|44503.1|6
1641386650000|2022-01-05 12:44:10|44525.6|44505.6|44525.6|44505.6|44526.6|44506.6|44525.6|44505.6|1
1641386660000|2022-01-05 12:44:20|44526.6|44506.6|44528.1|44508.1|44528.1|44508.1|44526.6|44506.6|1
1641386670000|2022-01-05 12:44:30|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|0
1641386680000|2022-01-05 12:44:40|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|14
1641386690000|2022-01-05 12:44:50|44528.1|44508.1|44529.6|44509.6|44529.6|44509.6|44528.1|44508.1|1
1641386700000|2022-01-05 12:45:00|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|0
1641386720000|2022-01-05 12:45:20|44525.6|44505.6|44520.6|44500.6|44530.6|44510.6|44518.1|44498.1|3
1641386730000|2022-01-05 12:45:30|44518.1|44498.1|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|1
1641386740000|2022-01-05 12:45:40|44523.1|44503.1|44520.6|44500.6|44523.1|44503.1|44520.6|44500.6|3
1641386760000|2022-01-05 12:46:00|44517.1|44497.1|44515.6|44495.6|44517.1|44497.1|44515.6|44495.6|1
1641386770000|2022-01-05 12:46:10|44514.6|44494.6|44511.6|44491.6|44514.6|44494.6|44511.6|44491.6|7
1641386780000|2022-01-05 12:46:20|44510.2|44490.2|44508.1|44488.1|44510.6|44490.6|44508.1|44488.1|1
1641386790000|2022-01-05 12:46:30|44505.6|44485.6|44505.6|44485.6|44505.6|44485.6|44505.6|44485.6|2
1641386800000|2022-01-05 12:46:40|||||||||3
1641386810000|2022-01-05 12:46:50|44508.1|44488.1|44508.1|44488.1|44508.1|44488.1|44508.1|44488.1|2
1641386820000|2022-01-05 12:47:00|44506.6|44486.6|44505.6|44485.6|44506.6|44486.6|44505.6|44485.6|1
1641386830000|2022-01-05 12:47:10|44501.6|44481.6|44495.6|44475.6|44501.6|44481.6|44495.6|44475.6|4
1641386840000|2022-01-05 12:47:20|44494.1|44474.1|44483.1|44463.1|44494.1|44474.1|44475.6|44455.6|42
1641386850000|2022-01-05 12:47:30|44485.6|44465.6|44495.6|44475.6|44497.1|44477.1|44485.6|44465.6|9
1641386860000|2022-01-05 12:47:40|44493.1|44473.1|44493.1|44473.1|44494.6|44474.6|44490.6|44470.6|3
1641386870000|2022-01-05 12:47:50|44494.6|44474.6|44495.6|44475.6|44495.6|44475.6|44494.6|44474.6|8
1641386880000|2022-01-05 12:48:00|44497.1|44477.1|44502.1|44482.1|44502.1|44482.1|44497.1|44477.1|1
1641386890000|2022-01-05 12:48:10|44496.6|44476.6|44494.1|44474.1|44496.6|44476.6|44494.1|44474.1|8
1641386900000|2022-01-05 12:48:20|44493.1|44473.1|44493.1|44473.1|44493.1|44473.1|44490.6|44470.6|3
1641386910000|2022-01-05 12:48:30|44494.1|44474.1|44493.1|44473.1|44494.1|44474.1|44493.1|44473.1|0
1641386920000|2022-01-05 12:48:40|44488.1|44468.1|44484.1|44464.1|44488.1|44468.1|44484.1|44464.1|2
1641386930000|2022-01-05 12:48:50|44483.1|44463.1|44485.6|44465.6|44488.1|44468.1|44483.1|44463.1|2
1641386940000|2022-01-05 12:49:00|44486.6|44466.6|44489.6|44469.6|44489.6|44469.6|44485.6|44465.6|7
1641386950000|2022-01-05 12:49:10|44491|44471|44488.1|44468.1|44491|44471|44488.1|44468.1|1
1641386960000|2022-01-05 12:49:20|44489.6|44469.6|44487.1|44467.1|44489.6|44469.6|44487.1|44467.1|1
1641386970000|2022-01-05 12:49:30|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|44488.1|44468.1|0
1641386980000|2022-01-05 12:49:40|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44485.6|44465.6|0
1641386990000|2022-01-05 12:49:50|44488.1|44468.1|44490.6|44470.6|44490.6|44470.6|44488.1|44468.1|0
1641387000000|2022-01-05 12:50:00|44493.1|44473.1|44492.1|44472.1|44493.1|44473.1|44492.1|44472.1|1
1641387010000|2022-01-05 12:50:10|44493.1|44473.1|44493.1|44473.1|44495.6|44475.6|44493.1|44473.1|2
1641387020000|2022-01-05 12:50:20|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|2
1641387030000|2022-01-05 12:50:30|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|44495.6|44475.6|2
1641387040000|2022-01-05 12:50:40|44500.6|44480.6|44503.1|44483.1|44507.1|44487.1|44500.6|44480.6|4
1641387050000|2022-01-05 12:50:50|44501.6|44481.6|44499.1|44479.1|44501.6|44481.6|44499.1|44479.1|0
1641387060000|2022-01-05 12:51:00|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|44496.6|44476.6|0
1641387070000|2022-01-05 12:51:10|44498.1|44478.1|44493.1|44473.1|44498.1|44478.1|44493.1|44473.1|2
1641387080000|2022-01-05 12:51:20|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|44490.6|44470.6|0
1641387090000|2022-01-05 12:51:30|44495.6|44475.6|44503.5|44483.5|44503.5|44483.5|44495.6|44475.6|32
1641387100000|2022-01-05 12:51:40|44506|44486|44508.5|44488.5|44513.5|44493.5|44503.5|44483.5|5
1641387110000|2022-01-05 12:51:50|44503.5|44483.5|44500|44480|44503.5|44483.5|44498.5|44478.5|1
1641387120000|2022-01-05 12:52:00|44501|44481|44501|44481|44501|44481|44501|44481|0
1641387130000|2022-01-05 12:52:10|44496|44476|44498.5|44478.5|44498.5|44478.5|44495|44475|9
1641387140000|2022-01-05 12:52:20|44502.5|44482.5|44502.5|44482.5|44502.5|44482.5|44502.5|44482.5|1
1641387150000|2022-01-05 12:52:30|44503.5|44483.5|44506|44486|44506|44486|44503.5|44483.5|0
1641387160000|2022-01-05 12:52:40|44504.6|44484.6|44503.5|44483.5|44504.6|44484.6|44503.5|44483.5|4
1641387170000|2022-01-05 12:52:50|44505|44485|44505|44485|44505|44485|44505|44485|0
1641387180000|2022-01-05 12:53:00|44506.4|44486.4|44505|44485|44508.5|44488.5|44505|44485|3
1641387190000|2022-01-05 12:53:10|44502.5|44482.5|44505|44485|44505|44485|44502.5|44482.5|0
1641387200000|2022-01-05 12:53:20|44506|44486|44503.5|44483.5|44506|44486|44503.5|44483.5|5
1641387210000|2022-01-05 12:53:30|44502.5|44482.5|44503.5|44483.5|44503.5|44483.5|44498.5|44478.5|9
1641387220000|2022-01-05 12:53:40|||||||||1
1641387230000|2022-01-05 12:53:50|44501|44481|44501|44481|44501|44481|44501|44481|3
1641387240000|2022-01-05 12:54:00|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|5
1641387250000|2022-01-05 12:54:10|44501|44481|44503.5|44483.5|44503.5|44483.5|44501|44481|8
1641387260000|2022-01-05 12:54:20|44504.6|44484.6|44508.5|44488.5|44511|44491|44503.5|44483.5|11
1641387270000|2022-01-05 12:54:30|44507.1|44487.1|44503.5|44483.5|44508.5|44488.5|44503.5|44483.5|3
1641387280000|2022-01-05 12:54:40|||||||||3
1641387290000|2022-01-05 12:54:50|44505|44485|44505|44485|44505|44485|44505|44485|2
1641387300000|2022-01-05 12:55:00|44503.5|44483.5|44505|44485|44505|44485|44503.5|44483.5|0
1641387310000|2022-01-05 12:55:10|44503.5|44483.5|44501|44481|44503.5|44483.5|44501|44481|2
1641387330000|2022-01-05 12:55:30|44502.5|44482.5|44471|44451|44503.5|44483.5|44471|44451|6
1641387340000|2022-01-05 12:55:40|44469.6|44449.6|44471|44451|44471|44451|44469.6|44449.6|2
1641387350000|2022-01-05 12:55:50|44473.5|44453.5|44474.6|44454.6|44475|44455|44472.1|44452.1|8
1641387360000|2022-01-05 12:56:00|44476|44456|44477.5|44457.5|44477.5|44457.5|44476|44456|5
1641387370000|2022-01-05 12:56:10|44478.5|44458.5|44482.1|44462.1|44482.1|44462.1|44476|44456|10
1641387380000|2022-01-05 12:56:20|44484.6|44464.6|44490|44470|44492.1|44472.1|44483.5|44463.5|2
1641387390000|2022-01-05 12:56:30|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44486|44466|2
1641387400000|2022-01-05 12:56:40|44486|44466|44486|44466|44486|44466|44484.6|44464.6|2
1641387420000|2022-01-05 12:57:00|44484.6|44464.6|44488.5|44468.5|44488.5|44468.5|44483.5|44463.5|3
1641387430000|2022-01-05 12:57:10|44491|44471|44496.4|44476.4|44496.4|44476.4|44491|44471|5
1641387440000|2022-01-05 12:57:20|44497.5|44477.5|44501|44481|44501|44481|44497.5|44477.5|0
1641387450000|2022-01-05 12:57:30|44500|44480|44500|44480|44501|44481|44498.5|44478.5|4
1641387460000|2022-01-05 12:57:40|44501|44481|44498.5|44478.5|44501|44481|44498.5|44478.5|1
1641387470000|2022-01-05 12:57:50|44500|44480|44501|44481|44501|44481|44500|44480|2
1641387480000|2022-01-05 12:58:00|44500|44480|44501|44481|44501.4|44481.4|44500|44480|0
1641387490000|2022-01-05 12:58:10|44498.5|44478.5|44501|44481|44501|44481|44498.5|44478.5|0
1641387500000|2022-01-05 12:58:20|44499.6|44479.6|44498.5|44478.5|44499.6|44479.6|44498.5|44478.5|1
1641387510000|2022-01-05 12:58:30|44497.5|44477.5|44485|44465|44497.5|44477.5|44485|44465|8
1641387520000|2022-01-05 12:58:40|44488.5|44468.5|44482.5|44462.5|44488.5|44468.5|44482.5|44462.5|7
1641387530000|2022-01-05 12:58:50|44481|44461|44480|44460|44482.5|44462.5|44480|44460|1
1641387540000|2022-01-05 12:59:00|44482.5|44462.5|44480|44460|44483.5|44463.5|44478.5|44458.5|16
1641387550000|2022-01-05 12:59:10|44482.5|44462.5|44486|44466|44487.5|44467.5|44482.5|44462.5|4
1641387560000|2022-01-05 12:59:20|44487.5|44467.5|44487.5|44467.5|44488.5|44468.5|44485|44465|8
1641387570000|2022-01-05 12:59:30|44493.5|44473.5|44490|44470|44493.5|44473.5|44490|44470|11
1641387580000|2022-01-05 12:59:40|44491.4|44471.4|44487.5|44467.5|44493.5|44473.5|44486.4|44466.4|9
1641387590000|2022-01-05 12:59:50|44486|44466|44486|44466|44486|44466|44483.5|44463.5|6
1641387600000|2022-01-05 13:00:00|44485|44465|44521|44501|44531|44511|44483.5|44463.5|51
1641387610000|2022-01-05 13:00:10|44522.5|44502.5|44509.6|44489.6|44523.5|44503.5|44508.5|44488.5|17
1641387620000|2022-01-05 13:00:20|44510|44490|44500|44480|44510|44490|44497.1|44477.1|7
1641387630000|2022-01-05 13:00:30|44498.5|44478.5|44513.5|44493.5|44513.5|44493.5|44498.5|44478.5|20
1641387640000|2022-01-05 13:00:40|44515|44495|44516|44496|44518.5|44498.5|44513.5|44493.5|12
1641387650000|2022-01-05 13:00:50|44523.5|44503.5|44511|44491|44527.5|44507.5|44511|44491|8
1641387660000|2022-01-05 13:01:00|44512.5|44492.5|44521|44501|44522.5|44502.5|44512.5|44492.5|13
1641387670000|2022-01-05 13:01:10|44522.5|44502.5|44523.5|44503.5|44523.5|44503.5|44519.6|44499.6|5
1641387680000|2022-01-05 13:01:20|44522.1|44502.1|44526|44506|44527.5|44507.5|44521|44501|12
1641387690000|2022-01-05 13:01:30|44522.1|44502.1|44520|44500|44523.5|44503.5|44518.5|44498.5|4
1641387700000|2022-01-05 13:01:40|44517.1|44497.1|44508.5|44488.5|44520|44500|44507.5|44487.5|18
1641387710000|2022-01-05 13:01:50|44510|44490|44483.5|44463.5|44510|44490|44478.5|44458.5|28
1641387720000|2022-01-05 13:02:00|44481|44461|44482.5|44462.5|44483.5|44463.5|44481|44461|12
1641387730000|2022-01-05 13:02:10|44483.5|44463.5|44482.5|44462.5|44483.5|44463.5|44482.5|44462.5|16
1641387740000|2022-01-05 13:02:20|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44482.1|44462.1|13
1641387750000|2022-01-05 13:02:30|||||||||17
1641387760000|2022-01-05 13:02:40|44482.5|44462.5|44482.5|44462.5|44483.5|44463.5|44481|44461|11
1641387770000|2022-01-05 13:02:50|44483.5|44463.5|44460|44440|44483.5|44463.5|44454.6|44434.6|28
1641387780000|2022-01-05 13:03:00|44461|44441|44467.5|44447.5|44472.5|44452.5|44461|44441|18
1641387790000|2022-01-05 13:03:10|44468.5|44448.5|44460|44440|44470|44450|44460|44440|9
1641387800000|2022-01-05 13:03:20|44452.1|44432.1|44462.5|44442.5|44463.9|44443.9|44452.1|44432.1|13
1641387810000|2022-01-05 13:03:30|44460|44440|44468.5|44448.5|44468.5|44448.5|44460|44440|7
1641387820000|2022-01-05 13:03:40|44471|44451|44475|44455|44476|44456|44471|44451|4
1641387830000|2022-01-05 13:03:50|44477.5|44457.5|44481|44461|44481|44461|44477.5|44457.5|0
1641387840000|2022-01-05 13:04:00|44501|44481|44493.5|44473.5|44501|44481|44491|44471|14
1641387850000|2022-01-05 13:04:10|44495|44475|44501|44481|44502.5|44482.5|44495|44475|3
1641387860000|2022-01-05 13:04:20|44503.5|44483.5|44506|44486|44506|44486|44501|44481|4
1641387870000|2022-01-05 13:04:30|44505|44485|44503.5|44483.5|44508.5|44488.5|44503.5|44483.5|5
1641387880000|2022-01-05 13:04:40|44506|44486|44508.5|44488.5|44510|44490|44501|44481|6
1641387890000|2022-01-05 13:04:50|44511|44491|44521|44501|44521|44501|44506|44486|8
1641387900000|2022-01-05 13:05:00|44525|44505|44532.5|44512.5|44536.4|44516.4|44523.5|44503.5|16
1641387910000|2022-01-05 13:05:10|44530|44510|44531|44511|44535|44515|44528.5|44508.5|11
1641387920000|2022-01-05 13:05:20|44530|44510|44531|44511|44531|44511|44526|44506|15
1641387930000|2022-01-05 13:05:30|44530|44510|44528.5|44508.5|44530|44510|44526|44506|1
1641387940000|2022-01-05 13:05:40|44530|44510|44536|44516|44536|44516|44528.5|44508.5|10
1641387950000|2022-01-05 13:05:50|44533.5|44513.5|44536|44516|44536|44516|44533.5|44513.5|4
1641387960000|2022-01-05 13:06:00|44533.5|44513.5|44536|44516|44536|44516|44533.5|44513.5|9
1641387970000|2022-01-05 13:06:10|44535|44515|44535|44515|44537.5|44517.5|44535|44515|9
1641387980000|2022-01-05 13:06:20|44536.4|44516.4|44537.5|44517.5|44537.5|44517.5|44535|44515|14
1641387990000|2022-01-05 13:06:30|44535|44515|44537.5|44517.5|44537.5|44517.5|44535|44515|4
1641388000000|2022-01-05 13:06:40|44535|44515|44537.5|44517.5|44537.5|44517.5|44535|44515|2
1641388010000|2022-01-05 13:06:50|44535|44515|44532.5|44512.5|44537.5|44517.5|44532.5|44512.5|10
1641388020000|2022-01-05 13:07:00|44532|44512|44508.5|44488.5|44532|44512|44508.5|44488.5|24
1641388030000|2022-01-05 13:07:10|44511|44491|44518.5|44498.5|44519.5|44499.5|44511|44491|7
1641388040000|2022-01-05 13:07:20|44519.5|44499.5|44516|44496|44521|44501|44516|44496|1
1641388050000|2022-01-05 13:07:30|44518.5|44498.5|44520|44500|44520|44500|44518.5|44498.5|0
1641388060000|2022-01-05 13:07:40|44521|44501|44521|44501|44523.5|44503.5|44520|44500|0
1641388070000|2022-01-05 13:07:50|44523.5|44503.5|44527.5|44507.5|44527.5|44507.5|44523.5|44503.5|2
1641388080000|2022-01-05 13:08:00|44528.9|44508.9|44533.9|44513.9|44533.9|44513.9|44528.9|44508.9|27
1641388090000|2022-01-05 13:08:10|44537.5|44517.5|44546.4|44526.4|44546.4|44526.4|44537.5|44517.5|8
1641388100000|2022-01-05 13:08:20|44548.9|44528.9|44564.5|44544.5|44568.5|44548.5|44548.9|44528.9|16
1641388110000|2022-01-05 13:08:30|44562|44542|44566|44546|44567|44547|44558.5|44538.5|8
1641388120000|2022-01-05 13:08:40|44563.5|44543.5|44567.5|44547.5|44567.5|44547.5|44563.5|44543.5|7
1641388130000|2022-01-05 13:08:50|44568.5|44548.5|44586|44566|44587|44567|44568.5|44548.5|85
1641388140000|2022-01-05 13:09:00|44583.5|44563.5|44585.4|44565.4|44591.4|44571.4|44582.9|44562.9|34
1641388150000|2022-01-05 13:09:10|44586.4|44566.4|44583.5|44563.5|44588.9|44568.9|44583.5|44563.5|23
1641388160000|2022-01-05 13:09:20|44585|44565|44590|44570|44590|44570|44583.9|44563.9|7
1641388170000|2022-01-05 13:09:30|44591|44571|44602.5|44582.5|44602.5|44582.5|44587.5|44567.5|56
1641388180000|2022-01-05 13:09:40|44606.4|44586.4|44608.9|44588.9|44615|44595|44602.5|44582.5|38
1641388190000|2022-01-05 13:09:50|44607.5|44587.5|44608.9|44588.9|44610|44590|44603.5|44583.5|12
1641388200000|2022-01-05 13:10:00|44601|44581|44583.5|44563.5|44602.5|44582.5|44583.5|44563.5|22
1641388210000|2022-01-05 13:10:10|44608.9|44588.9|44612.5|44592.5|44625|44605|44608.9|44588.9|38
1641388220000|2022-01-05 13:10:20|44613.9|44593.9|44610|44590|44615|44595|44598.5|44578.5|62
1641388230000|2022-01-05 13:10:30|44607.5|44587.5|44615|44595|44617.5|44597.5|44606|44586|26
1641388240000|2022-01-05 13:10:40|44617.9|44597.9|44621|44601|44625|44605|44617.9|44597.9|24
1641388250000|2022-01-05 13:10:50|44621.4|44601.4|44611|44591|44622.5|44602.5|44611|44591|19
1641388260000|2022-01-05 13:11:00|44612.5|44592.5|44576|44556|44612.5|44592.5|44576|44556|16
1641388270000|2022-01-05 13:11:10|44577.5|44557.5|44571|44551|44577.5|44557.5|44565|44545|24
1641388280000|2022-01-05 13:11:20|44575|44555|44581|44561|44582.5|44562.5|44575|44555|11
1641388290000|2022-01-05 13:11:30|44580|44560|44578.5|44558.5|44582.5|44562.5|44578.5|44558.5|17
1641388300000|2022-01-05 13:11:40|44576|44556|44591|44571|44591|44571|44576|44556|9
1641388310000|2022-01-05 13:11:50|44592.5|44572.5|44606|44586|44608.5|44588.5|44592.5|44572.5|14
1641388320000|2022-01-05 13:12:00|44608.5|44588.5|44601|44581|44616|44596|44601|44581|13
1641388330000|2022-01-05 13:12:10|44596|44576|44596|44576|44596|44576|44596|44576|3
1641388340000|2022-01-05 13:12:20|44593.5|44573.5|44588.5|44568.5|44593.5|44573.5|44588.5|44568.5|3
1641388350000|2022-01-05 13:12:30|44591|44571|44593.5|44573.5|44593.5|44573.5|44591|44571|4
1641388360000|2022-01-05 13:12:40|44596|44576|44607.5|44587.5|44608.5|44588.5|44596|44576|15
1641388370000|2022-01-05 13:12:50|44608.9|44588.9|44616|44596|44616|44596|44608.9|44588.9|8
1641388380000|2022-01-05 13:13:00|||||||||10
1641388390000|2022-01-05 13:13:10|44614.5|44594.5|44604.5|44584.5|44614.5|44594.5|44604.5|44584.5|14
1641388400000|2022-01-05 13:13:20|44601|44581|44591|44571|44601|44581|44591|44571|12
1641388410000|2022-01-05 13:13:30|44589.5|44569.5|44591|44571|44591|44571|44586|44566|21
1641388420000|2022-01-05 13:13:40|44588.5|44568.5|44587.5|44567.5|44588.5|44568.5|44587.5|44567.5|3
1641388430000|2022-01-05 13:13:50|44582.5|44562.5|44581|44561|44586|44566|44581|44561|1
1641388440000|2022-01-05 13:14:00|44578.5|44558.5|44568.5|44548.5|44578.5|44558.5|44566|44546|11
1641388450000|2022-01-05 13:14:10|44570|44550|44576|44556|44576|44556|44570|44550|1
1641388470000|2022-01-05 13:14:30|||||||||1
1641388480000|2022-01-05 13:14:40|44578.5|44558.5|44586|44566|44586|44566|44578.5|44558.5|3
1641388490000|2022-01-05 13:14:50|44585|44565|44566.4|44546.4|44585|44565|44566.4|44546.4|20
1641388500000|2022-01-05 13:15:00|44563.5|44543.5|44547|44527|44563.5|44543.5|44535|44515|18
1641388510000|2022-01-05 13:15:10|44546|44526|44569.5|44549.5|44569.5|44549.5|44544.5|44524.5|13
1641388520000|2022-01-05 13:15:20|44568.5|44548.5|44572.5|44552.5|44572.5|44552.5|44567|44547|3
1641388530000|2022-01-05 13:15:30|44571|44551|44586|44566|44586|44566|44562|44542|16
1641388540000|2022-01-05 13:15:40|44584.5|44564.5|44586|44566|44586|44566|44578.5|44558.5|18
1641388550000|2022-01-05 13:15:50|44583.5|44563.5|44581|44561|44583.5|44563.5|44579.5|44559.5|5
1641388560000|2022-01-05 13:16:00|44582.5|44562.5|44593.5|44573.5|44593.5|44573.5|44581|44561|9
1641388570000|2022-01-05 13:16:10|44595|44575|44586|44566|44598.5|44578.5|44581|44561|12
1641388580000|2022-01-05 13:16:20|44587.5|44567.5|44591|44571|44592|44572|44587.5|44567.5|4
1641388590000|2022-01-05 13:16:30|44587|44567|44586|44566|44601|44581|44586|44566|17
1641388600000|2022-01-05 13:16:40|44581|44561|44581|44561|44586|44566|44581|44561|1
1641388610000|2022-01-05 13:16:50|44578.5|44558.5|44571|44551|44578.5|44558.5|44571|44551|11
1641388620000|2022-01-05 13:17:00|44573.5|44553.5|44546|44526|44575|44555|44546|44526|11
1641388630000|2022-01-05 13:17:10|44547.5|44527.5|44548.5|44528.5|44548.5|44528.5|44541|44521|6
1641388640000|2022-01-05 13:17:20|44546|44526|44546|44526|44548.5|44528.5|44546|44526|3
1641388650000|2022-01-05 13:17:30|44544.5|44524.5|44541|44521|44546|44526|44541|44521|2
1641388660000|2022-01-05 13:17:40|44543.5|44523.5|44551|44531|44551|44531|44543.5|44523.5|5
1641388670000|2022-01-05 13:17:50|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|44548.5|44528.5|9
1641388680000|2022-01-05 13:18:00|44555|44535|44536|44516|44558.5|44538.5|44526|44506|22
1641388690000|2022-01-05 13:18:10|44532|44512|44533.5|44513.5|44533.5|44513.5|44528.5|44508.5|9
1641388700000|2022-01-05 13:18:20|44531|44511|44531|44511|44533.5|44513.5|44523.5|44503.5|9
1641388710000|2022-01-05 13:18:30|44529.5|44509.5|44535|44515|44535|44515|44527.5|44507.5|7
1641388720000|2022-01-05 13:18:40|44533.5|44513.5|44536|44516|44536|44516|44531|44511|0
1641388730000|2022-01-05 13:18:50|44532|44512|44538.5|44518.5|44538.5|44518.5|44529.5|44509.5|3
1641388740000|2022-01-05 13:19:00|44540|44520|44528.5|44508.5|44541|44521|44528.5|44508.5|5
1641388750000|2022-01-05 13:19:10|44531|44511|44526|44506|44531|44511|44526|44506|6
1641388760000|2022-01-05 13:19:20|44528.5|44508.5|44528.5|44508.5|44528.5|44508.5|44523.5|44503.5|4
1641388770000|2022-01-05 13:19:30|44530|44510|44531|44511|44535|44515|44530|44510|3
1641388780000|2022-01-05 13:19:40|44528.1|44508.1|44521|44501|44528.1|44508.1|44516|44496|15
1641388790000|2022-01-05 13:19:50|44523.5|44503.5|44536|44516|44536|44516|44523.5|44503.5|11
1641388800000|2022-01-05 13:20:00|44538.5|44518.5|44531|44511|44538.5|44518.5|44531|44511|10
1641388810000|2022-01-05 13:20:10|44532|44512|44522|44502|44533.5|44513.5|44521|44501|9
1641388820000|2022-01-05 13:20:20|44522.5|44502.5|44528.5|44508.5|44533.5|44513.5|44522.5|44502.5|8
1641388830000|2022-01-05 13:20:30|44526|44506|44511|44491|44528.5|44508.5|44498.1|44478.1|25
1641388840000|2022-01-05 13:20:40|44508.5|44488.5|44518.5|44498.5|44521|44501|44508.5|44488.5|10
1641388850000|2022-01-05 13:20:50|44516|44496|44511|44491|44516|44496|44511|44491|6
1641388860000|2022-01-05 13:21:00|44508.5|44488.5|44483.5|44463.5|44508.5|44488.5|44478.5|44458.5|37
1641388870000|2022-01-05 13:21:10|44482|44462|44471|44451|44483.5|44463.5|44471|44451|14
1641388880000|2022-01-05 13:21:20|44468.5|44448.5|44475|44455|44476|44456|44468.5|44448.5|13
1641388890000|2022-01-05 13:21:30|44476|44456|44478.5|44458.5|44479.5|44459.5|44473.5|44453.5|9
1641388900000|2022-01-05 13:21:40|44481|44461|44481|44461|44482|44462|44478.5|44458.5|22
1641388910000|2022-01-05 13:21:50|44482|44462|44486|44466|44486|44466|44481|44461|3
1641388920000|2022-01-05 13:22:00|44483.5|44463.5|44481|44461|44486|44466|44481|44461|2
1641388930000|2022-01-05 13:22:10|44477|44457|44473.5|44453.5|44477|44457|44473.5|44453.5|4
1641388940000|2022-01-05 13:22:20|44476|44456|44465.6|44445.6|44478.5|44458.5|44463.5|44443.5|15
1641388950000|2022-01-05 13:22:30|44463.5|44443.5|44473.5|44453.5|44473.5|44453.5|44458.5|44438.5|19
1641388960000|2022-01-05 13:22:40|44471|44451|44467|44447|44472|44452|44467|44447|3
1641388970000|2022-01-05 13:22:50|44463.5|44443.5|44463.5|44443.5|44466|44446|44461|44441|11
1641388980000|2022-01-05 13:23:00|44466|44446|44453.5|44433.5|44466|44446|44453.5|44433.5|19
1641388990000|2022-01-05 13:23:10|44451|44431|44453.5|44433.5|44453.5|44433.5|44451|44431|2
1641389000000|2022-01-05 13:23:20|44451|44431|44443.5|44423.5|44451|44431|44442.5|44422.5|15
1641389010000|2022-01-05 13:23:30|44441|44421|44446|44426|44451|44431|44436|44416|13
1641389020000|2022-01-05 13:23:40|44444.5|44424.5|44441|44421|44446|44426|44441|44421|3
1641389030000|2022-01-05 13:23:50|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44433.5|44413.5|5
1641389040000|2022-01-05 13:24:00|44440|44420|44443.5|44423.5|44445|44425|44436|44416|19
1641389050000|2022-01-05 13:24:10|44444.5|44424.5|44455|44435|44455|44435|44443.5|44423.5|10
1641389060000|2022-01-05 13:24:20|44456|44436|44461|44441|44461|44441|44456|44436|4
1641389070000|2022-01-05 13:24:30|44462.5|44442.5|44463.5|44443.5|44463.5|44443.5|44458.5|44438.5|2
1641389080000|2022-01-05 13:24:40|44466|44446|44468.5|44448.5|44468.5|44448.5|44466|44446|4
1641389090000|2022-01-05 13:24:50|44467|44447|44466|44446|44471|44451|44466|44446|3
1641389100000|2022-01-05 13:25:00|44468.5|44448.5|44468.5|44448.5|44473.5|44453.5|44468.5|44448.5|5
1641389110000|2022-01-05 13:25:10|44461|44441|44463.5|44443.5|44463.5|44443.5|44461|44441|8
1641389120000|2022-01-05 13:25:20|44466|44446|44495|44475|44498.5|44478.5|44463.5|44443.5|29
1641389130000|2022-01-05 13:25:30|44496|44476|44493.5|44473.5|44498.5|44478.5|44491|44471|12
1641389140000|2022-01-05 13:25:40|44495|44475|44503.5|44483.5|44503.5|44483.5|44495|44475|7
1641389150000|2022-01-05 13:25:50|44506|44486|44513.5|44493.5|44513.5|44493.5|44505|44485|18
1641389160000|2022-01-05 13:26:00|44509.5|44489.5|44495|44475|44509.5|44489.5|44495|44475|13
1641389170000|2022-01-05 13:26:10|44493.5|44473.5|44495|44475|44497.5|44477.5|44493.5|44473.5|20
1641389190000|2022-01-05 13:26:30|44497.5|44477.5|44495|44475|44497.5|44477.5|44495|44475|4
1641389200000|2022-01-05 13:26:40|44493.5|44473.5|44496|44476|44496|44476|44493.5|44473.5|0
1641389210000|2022-01-05 13:26:50|44493.5|44473.5|44473.5|44453.5|44498.5|44478.5|44472.5|44452.5|15
1641389220000|2022-01-05 13:27:00|44476|44456|44493.5|44473.5|44493.5|44473.5|44476|44456|22
1641389230000|2022-01-05 13:27:10|44492.5|44472.5|44488.5|44468.5|44492.5|44472.5|44488.5|44468.5|7
1641389240000|2022-01-05 13:27:20|44486|44466|44493.5|44473.5|44493.5|44473.5|44486|44466|7
1641389250000|2022-01-05 13:27:30|44496|44476|44497.5|44477.5|44497.5|44477.5|44496|44476|3
1641389260000|2022-01-05 13:27:40|44498.9|44478.9|44511|44491|44511|44491|44498.9|44478.9|10
1641389270000|2022-01-05 13:27:50|44508.5|44488.5|44496|44476|44508.5|44488.5|44496|44476|2
1641389280000|2022-01-05 13:28:00|44498.5|44478.5|44492|44472|44498.5|44478.5|44490.6|44470.6|11
1641389290000|2022-01-05 13:28:10|44493.5|44473.5|44491|44471|44493.5|44473.5|44489.5|44469.5|0
1641389300000|2022-01-05 13:28:20|44492|44472|44496|44476|44498.5|44478.5|44492|44472|15
1641389310000|2022-01-05 13:28:30|44498.5|44478.5|44500|44480|44500|44480|44498.5|44478.5|4
1641389320000|2022-01-05 13:28:40|44501|44481|44513.5|44493.5|44515.6|44495.6|44501|44481|4
1641389330000|2022-01-05 13:28:50|44509.5|44489.5|44528.5|44508.5|44528.5|44508.5|44508.5|44488.5|17
1641389340000|2022-01-05 13:29:00|44530|44510|44531|44511|44533.5|44513.5|44528.5|44508.5|10
1641389350000|2022-01-05 13:29:10|44533.5|44513.5|44533.5|44513.5|44536|44516|44533.5|44513.5|3
1641389360000|2022-01-05 13:29:20|44531|44511|44533.5|44513.5|44538.5|44518.5|44528.5|44508.5|8
1641389370000|2022-01-05 13:29:30|44532|44512|44533.5|44513.5|44533.5|44513.5|44531|44511|1
1641389380000|2022-01-05 13:29:40|44528.5|44508.5|44523.5|44503.5|44528.5|44508.5|44521|44501|4
1641389390000|2022-01-05 13:29:50|44526|44506|44526|44506|44528.5|44508.5|44526|44506|2
1641389400000|2022-01-05 13:30:00|44528.5|44508.5|44523.5|44503.5|44533.5|44513.5|44523.5|44503.5|11
1641389410000|2022-01-05 13:30:10|44525|44505|44533.5|44513.5|44535|44515|44525|44505|4
1641389420000|2022-01-05 13:30:20|44535|44515|44533.5|44513.5|44541|44521|44533.5|44513.5|7
1641389430000|2022-01-05 13:30:30|44532.5|44512.5|44536|44516|44536|44516|44531|44511|7
1641389440000|2022-01-05 13:30:40|44534.5|44514.5|44533.5|44513.5|44534.5|44514.5|44533.5|44513.5|0
1641389450000|2022-01-05 13:30:50|44536|44516|44538.5|44518.5|44538.5|44518.5|44535|44515|7
1641389460000|2022-01-05 13:31:00|44541|44521|44529.5|44509.5|44541|44521|44529.5|44509.5|2
1641389470000|2022-01-05 13:31:10|44527|44507|44530|44510|44530|44510|44526|44506|6
1641389480000|2022-01-05 13:31:20|44528.5|44508.5|44535|44515|44535|44515|44528.5|44508.5|0
1641389490000|2022-01-05 13:31:30|44533.5|44513.5|44536|44516|44538.5|44518.5|44533.5|44513.5|4
1641389500000|2022-01-05 13:31:40|44535|44515|44531|44511|44535|44515|44531|44511|4
1641389510000|2022-01-05 13:31:50|44533.5|44513.5|44532|44512|44533.5|44513.5|44531|44511|0
1641389520000|2022-01-05 13:32:00|44531|44511|44523.5|44503.5|44535|44515|44523.5|44503.5|9
1641389530000|2022-01-05 13:32:10|44521|44501|44525|44505|44525|44505|44520|44500|13
1641389540000|2022-01-05 13:32:20|44523.5|44503.5|44516|44496|44523.5|44503.5|44516|44496|9
1641389550000|2022-01-05 13:32:30|44514.5|44494.5|44513.5|44493.5|44514.5|44494.5|44511|44491|3
1641389560000|2022-01-05 13:32:40|44511|44491|44513.5|44493.5|44513.5|44493.5|44509.5|44489.5|2
1641389570000|2022-01-05 13:32:50|44516|44496|44510|44490|44518.5|44498.5|44510|44490|17
1641389580000|2022-01-05 13:33:00|44512.5|44492.5|44511|44491|44512.5|44492.5|44508.5|44488.5|5
1641389590000|2022-01-05 13:33:10|44513.5|44493.5|44507|44487|44513.5|44493.5|44505|44485|9
1641389600000|2022-01-05 13:33:20|44508.5|44488.5|44516|44496|44516|44496|44507|44487|7
1641389610000|2022-01-05 13:33:30|44513.5|44493.5|44518.5|44498.5|44518.5|44498.5|44513.5|44493.5|4
1641389620000|2022-01-05 13:33:40|44517.5|44497.5|44538.5|44518.5|44538.5|44518.5|44517.5|44497.5|4
1641389630000|2022-01-05 13:33:50|44541|44521|44542|44522|44543.5|44523.5|44538.5|44518.5|3
1641389640000|2022-01-05 13:34:00|44541|44521|44543.5|44523.5|44543.5|44523.5|44534.9|44514.9|11
1641389650000|2022-01-05 13:34:10|44546|44526|44533.5|44513.5|44546|44526|44532|44512|4
1641389660000|2022-01-05 13:34:20|44528.5|44508.5|44524.5|44504.5|44531|44511|44524.5|44504.5|7
1641389670000|2022-01-05 13:34:30|44521|44501|44512|44492|44521|44501|44512|44492|20
1641389680000|2022-01-05 13:34:40|44510.6|44490.6|44497|44477|44510.6|44490.6|44494.5|44474.5|8
1641389690000|2022-01-05 13:34:50|44496|44476|44498.5|44478.5|44498.5|44478.5|44496|44476|4
1641389700000|2022-01-05 13:35:00|44501|44481|44498.5|44478.5|44502.4|44482.4|44496|44476|10
1641389710000|2022-01-05 13:35:10|44501|44481|44501|44481|44503.5|44483.5|44498.5|44478.5|3
1641389720000|2022-01-05 13:35:20|||||||||2
1641389730000|2022-01-05 13:35:30|44498.5|44478.5|44501|44481|44501|44481|44498.5|44478.5|1
1641389740000|2022-01-05 13:35:40|44499.5|44479.5|44486|44466|44499.5|44479.5|44486|44466|10
1641389750000|2022-01-05 13:35:50|44484.5|44464.5|44482|44462|44488.5|44468.5|44482|44462|4
1641389760000|2022-01-05 13:36:00|44481|44461|44478.5|44458.5|44481|44461|44473.5|44453.5|12
1641389770000|2022-01-05 13:36:10|44481|44461|44481|44461|44486|44466|44478.5|44458.5|13
1641389790000|2022-01-05 13:36:30|44479.5|44459.5|44473.5|44453.5|44479.5|44459.5|44473.5|44453.5|6
1641389800000|2022-01-05 13:36:40|44471|44451|44466|44446|44471|44451|44459.9|44439.9|8
1641389810000|2022-01-05 13:36:50|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|0
1641389820000|2022-01-05 13:37:00|44466|44446|44478.5|44458.5|44478.5|44458.5|44463.5|44443.5|9
1641389830000|2022-01-05 13:37:10|44481|44461|44486|44466|44488.5|44468.5|44481|44461|6
1641389840000|2022-01-05 13:37:20|44483.5|44463.5|44486|44466|44488.5|44468.5|44483.5|44463.5|6
1641389850000|2022-01-05 13:37:30|44483.5|44463.5|44471|44451|44483.5|44463.5|44471|44451|3
1641389860000|2022-01-05 13:37:40|44469.5|44449.5|44476|44456|44477.4|44457.4|44469.5|44449.5|11
1641389880000|2022-01-05 13:38:00|44478.5|44458.5|44466|44446|44478.5|44458.5|44466|44446|4
1641389890000|2022-01-05 13:38:10|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|44463.5|44443.5|0
1641389900000|2022-01-05 13:38:20|44467.4|44447.4|44466|44446|44473.5|44453.5|44466|44446|9
1641389910000|2022-01-05 13:38:30|44464.5|44444.5|44458.5|44438.5|44464.5|44444.5|44456|44436|4
1641389920000|2022-01-05 13:38:40|44457|44437|44453.5|44433.5|44457|44437|44451|44431|8
1641389930000|2022-01-05 13:38:50|44454.5|44434.5|44453.5|44433.5|44456|44436|44453.5|44433.5|0
1641389940000|2022-01-05 13:39:00|44451|44431|44456|44436|44458.5|44438.5|44451|44431|12
1641389950000|2022-01-05 13:39:10|44454.5|44434.5|44453.5|44433.5|44454.5|44434.5|44453.5|44433.5|0
1641389960000|2022-01-05 13:39:20|44448.5|44428.5|44428.5|44408.5|44448.5|44428.5|44422|44402|24
1641389970000|2022-01-05 13:39:30|44431|44411|44426|44406|44433.5|44413.5|44426|44406|21
1641389980000|2022-01-05 13:39:40|44427.4|44407.4|44442|44422|44442.4|44422.4|44426|44406|12
1641389990000|2022-01-05 13:39:50|44441|44421|44436|44416|44441|44421|44436|44416|4
1641390000000|2022-01-05 13:40:00|44434.5|44414.5|44439.5|44419.5|44441|44421|44434.5|44414.5|8
1641390010000|2022-01-05 13:40:10|44438.5|44418.5|44441|44421|44442.4|44422.4|44438.5|44418.5|1
1641390020000|2022-01-05 13:40:20|44442.4|44422.4|44446|44426|44452|44432|44441|44421|17
1641390030000|2022-01-05 13:40:30|44447.4|44427.4|44438.5|44418.5|44448.5|44428.5|44436|44416|20
1641390040000|2022-01-05 13:40:40|44437|44417|44438.5|44418.5|44438.5|44418.5|44436|44416|0
1641390050000|2022-01-05 13:40:50|44439.9|44419.9|44448.5|44428.5|44448.5|44428.5|44438.5|44418.5|6
1641390060000|2022-01-05 13:41:00|44451|44431|44451|44431|44453.5|44433.5|44451|44431|3
1641390070000|2022-01-05 13:41:10|44453.5|44433.5|44458.5|44438.5|44458.5|44438.5|44451|44431|5
1641390080000|2022-01-05 13:41:20|44463.5|44443.5|44476|44456|44481|44461|44463.5|44443.5|15
1641390090000|2022-01-05 13:41:30|||||||||1
1641390100000|2022-01-05 13:41:40|44474.5|44454.5|44471|44451|44476|44456|44471|44451|3
1641390120000|2022-01-05 13:42:00|44469.5|44449.5|44463.5|44443.5|44469.5|44449.5|44463.5|44443.5|7
1641390130000|2022-01-05 13:42:10|44462.4|44442.4|44459.9|44439.9|44462.4|44442.4|44458.5|44438.5|3
1641390140000|2022-01-05 13:42:20|44461.4|44441.4|44463.5|44443.5|44467.4|44447.4|44461.4|44441.4|2
1641390150000|2022-01-05 13:42:30|44448.5|44428.5|44446|44426|44451|44431|44446|44426|7
1641390160000|2022-01-05 13:42:40|44448.5|44428.5|44448.5|44428.5|44451|44431|44446|44426|2
1641390170000|2022-01-05 13:42:50|44446|44426|44446|44426|44446|44426|44442|44422|1
1641390180000|2022-01-05 13:43:00|44443.5|44423.5|44439.5|44419.5|44443.5|44423.5|44439.5|44419.5|3
1641390190000|2022-01-05 13:43:10|44441|44421|44446|44426|44446|44426|44438.5|44418.5|9
1641390200000|2022-01-05 13:43:20|||||||||2
1641390210000|2022-01-05 13:43:30|44447.4|44427.4|44442|44422|44448.9|44428.9|44442|44422|3
1641390220000|2022-01-05 13:43:40|44441|44421|44441|44421|44443.5|44423.5|44438.5|44418.5|3
1641390230000|2022-01-05 13:43:50|44442|44422|44446|44426|44446|44426|44442|44422|2
1641390240000|2022-01-05 13:44:00|44444.9|44424.9|44438.5|44418.5|44444.9|44424.9|44438.5|44418.5|10
1641390250000|2022-01-05 13:44:10|44436|44416|44438.5|44418.5|44438.5|44418.5|44436|44416|7
1641390260000|2022-01-05 13:44:20|44441|44421|44438.5|44418.5|44443.5|44423.5|44438.5|44418.5|3
1641390270000|2022-01-05 13:44:30|44441|44421|44441|44421|44442|44422|44441|44421|2
1641390280000|2022-01-05 13:44:40|44442.4|44422.4|44439.5|44419.5|44442.4|44422.4|44439.5|44419.5|5
1641390290000|2022-01-05 13:44:50|44438.5|44418.5|44438.5|44418.5|44441|44421|44438.5|44418.5|2
1641390300000|2022-01-05 13:45:00|44441|44421|44456|44436|44456|44436|44441|44421|12
1641390310000|2022-01-05 13:45:10|44458.5|44438.5|44463.5|44443.5|44463.5|44443.5|44458.5|44438.5|1
1641390320000|2022-01-05 13:45:20|44468.5|44448.5|44461|44441|44468.5|44448.5|44461|44441|9
1641390330000|2022-01-05 13:45:30|44459.5|44439.5|44452|44432|44459.5|44439.5|44452|44432|7
1641390340000|2022-01-05 13:45:40|44453.5|44433.5|44452.4|44432.4|44453.5|44433.5|44451|44431|0
1641390350000|2022-01-05 13:45:50|44452|44432|44453.5|44433.5|44453.5|44433.5|44451|44431|0
1641390360000|2022-01-05 13:46:00|44452.4|44432.4|44458.5|44438.5|44459.5|44439.5|44452.4|44432.4|6
1641390370000|2022-01-05 13:46:10|44461.4|44441.4|44463.5|44443.5|44463.5|44443.5|44461.4|44441.4|2
1641390380000|2022-01-05 13:46:20|44468.5|44448.5|44471|44451|44471|44451|44468.5|44448.5|8
1641390390000|2022-01-05 13:46:30|44468.5|44448.5|44457|44437|44468.5|44448.5|44457|44437|16
1641390400000|2022-01-05 13:46:40|44461|44441|44461|44441|44461|44441|44461|44441|2
1641390410000|2022-01-05 13:46:50|44459.5|44439.5|44456|44436|44459.5|44439.5|44453.5|44433.5|11
1641390420000|2022-01-05 13:47:00|||||||||2
1641390430000|2022-01-05 13:47:10|44454.5|44434.5|44451|44431|44454.5|44434.5|44451|44431|3
1641390440000|2022-01-05 13:47:20|44448.5|44428.5|44441|44421|44448.5|44428.5|44441|44421|8
1641390450000|2022-01-05 13:47:30|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44436|44416|10
1641390470000|2022-01-05 13:47:50|44441|44421|44436|44416|44441|44421|44436|44416|2
1641390480000|2022-01-05 13:48:00|44433.5|44413.5|44433.5|44413.5|44433.5|44413.5|44433.5|44413.5|0
1641390490000|2022-01-05 13:48:10|44437.4|44417.4|44436|44416|44438.5|44418.5|44436|44416|5
1641390500000|2022-01-05 13:48:20|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|2
1641390510000|2022-01-05 13:48:30|44439.9|44419.9|44436|44416|44439.9|44419.9|44436|44416|3
1641390520000|2022-01-05 13:48:40|44424.9|44404.9|44424.9|44404.9|44426|44406|44422|44402|15
1641390530000|2022-01-05 13:48:50|44426.4|44406.4|44436|44416|44438.5|44418.5|44424.9|44404.9|16
1641390540000|2022-01-05 13:49:00|44434.9|44414.9|44432.4|44412.4|44434.9|44414.9|44430.6|44410.6|2
1641390550000|2022-01-05 13:49:10|44433.5|44413.5|44433.5|44413.5|44434.9|44414.9|44432.4|44412.4|1
1641390560000|2022-01-05 13:49:20|44436|44416|44436|44416|44436|44416|44436|44416|1
1641390570000|2022-01-05 13:49:30|44434.5|44414.5|44432.4|44412.4|44434.5|44414.5|44432.4|44412.4|2
1641390580000|2022-01-05 13:49:40|44429.9|44409.9|44433.5|44413.5|44433.5|44413.5|44429.9|44409.9|2
1641390590000|2022-01-05 13:49:50|44436|44416|44438.5|44418.5|44438.5|44418.5|44433.5|44413.5|0
1641390600000|2022-01-05 13:50:00|44441.4|44421.4|44439.5|44419.5|44442|44422|44438.5|44418.5|4
1641390610000|2022-01-05 13:50:10|44438.5|44418.5|44431|44411|44442|44422|44431|44411|9
1641390620000|2022-01-05 13:50:20|44429.5|44409.5|44428.5|44408.5|44432|44412|44427|44407|4
1641390630000|2022-01-05 13:50:30|44429.9|44409.9|44432|44412|44432|44412|44429.9|44409.9|2
1641390640000|2022-01-05 13:50:40|44429.5|44409.5|44442.4|44422.4|44442.4|44422.4|44428.5|44408.5|1
1641390650000|2022-01-05 13:50:50|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44439.5|44419.5|2
1641390660000|2022-01-05 13:51:00|44441|44421|44433.5|44413.5|44441|44421|44433.5|44413.5|6
1641390670000|2022-01-05 13:51:10|44429.9|44409.9|44428.5|44408.5|44433.5|44413.5|44428.5|44408.5|6
1641390680000|2022-01-05 13:51:20|44429.9|44409.9|44431|44411|44431|44411|44428.5|44408.5|2
1641390690000|2022-01-05 13:51:30|44429.9|44409.9|44434.5|44414.5|44434.5|44414.5|44429.9|44409.9|10
1641390700000|2022-01-05 13:51:40|44437|44417|44433.5|44413.5|44437|44417|44433.5|44413.5|1
1641390710000|2022-01-05 13:51:50|44432|44412|44428.5|44408.5|44432|44412|44428.5|44408.5|1
1641390720000|2022-01-05 13:52:00|44426|44406|44426|44406|44426|44406|44426|44406|8
1641390730000|2022-01-05 13:52:10|44423.5|44403.5|44426|44406|44426|44406|44421|44401|9
1641390740000|2022-01-05 13:52:20|44423.1|44403.1|44418.5|44398.5|44423.1|44403.1|44418.5|44398.5|12
1641390750000|2022-01-05 13:52:30|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|44402.4|44382.4|10
1641390760000|2022-01-05 13:52:40|44406|44386|44406|44386|44411|44391|44403.5|44383.5|7
1641390770000|2022-01-05 13:52:50|44408.5|44388.5|44408.5|44388.5|44411|44391|44408.5|44388.5|5
1641390780000|2022-01-05 13:53:00|44411|44391|44418.5|44398.5|44418.5|44398.5|44408.5|44388.5|10
1641390790000|2022-01-05 13:53:10|44421.4|44401.4|44421|44401|44423.5|44403.5|44418.5|44398.5|11
1641390800000|2022-01-05 13:53:20|44423.5|44403.5|44426|44406|44427.4|44407.4|44423.5|44403.5|10
1641390810000|2022-01-05 13:53:30|44429.9|44409.9|44431|44411|44431|44411|44429.9|44409.9|2
1641390820000|2022-01-05 13:53:40|44429.5|44409.5|44428.5|44408.5|44431|44411|44428.5|44408.5|1
1641390830000|2022-01-05 13:53:50|44424.9|44404.9|44426.4|44406.4|44426.4|44406.4|44423.5|44403.5|6
1641390840000|2022-01-05 13:54:00|44428.5|44408.5|44426|44406|44429.9|44409.9|44426|44406|1
1641390850000|2022-01-05 13:54:10|44424.9|44404.9|44431|44411|44431|44411|44423.5|44403.5|4
1641390860000|2022-01-05 13:54:20|44432.4|44412.4|44431.4|44411.4|44433.9|44413.9|44431.4|44411.4|1
1641390870000|2022-01-05 13:54:30|44432.4|44412.4|44433.9|44413.9|44433.9|44413.9|44432.4|44412.4|0
1641390880000|2022-01-05 13:54:40|44435.4|44415.4|44431|44411|44436.4|44416.4|44431|44411|1
1641390890000|2022-01-05 13:54:50|44429.9|44409.9|44433.9|44413.9|44433.9|44413.9|44429.9|44409.9|0
1641390900000|2022-01-05 13:55:00|44432.4|44412.4|44431|44411|44432.4|44412.4|44429.9|44409.9|1
1641390910000|2022-01-05 13:55:10|44429.5|44409.5|44427.4|44407.4|44432.4|44412.4|44427.4|44407.4|1
1641390920000|2022-01-05 13:55:20|44423.5|44403.5|44418.5|44398.5|44423.5|44403.5|44418.5|44398.5|2
1641390930000|2022-01-05 13:55:30|44416|44396|44418.5|44398.5|44418.5|44398.5|44414.5|44394.5|1
1641390940000|2022-01-05 13:55:40|44416|44396|44421|44401|44421|44401|44416|44396|6
1641390950000|2022-01-05 13:55:50|44423.5|44403.5|44426|44406|44426|44406|44423.5|44403.5|0
1641390960000|2022-01-05 13:56:00|44427.4|44407.4|44423.5|44403.5|44427.4|44407.4|44423.5|44403.5|0
1641390970000|2022-01-05 13:56:10|44426|44406|44424.9|44404.9|44426|44406|44423.5|44403.5|21
1641390980000|2022-01-05 13:56:20|44423.5|44403.5|44433.9|44413.9|44433.9|44413.9|44421|44401|1
1641390990000|2022-01-05 13:56:30|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|1
1641391000000|2022-01-05 13:56:40|44431.4|44411.4|44431.4|44411.4|44431.4|44411.4|44431.4|44411.4|2
1641391010000|2022-01-05 13:56:50|44433.5|44413.5|44436|44416|44436|44416|44433.5|44413.5|4
1641391020000|2022-01-05 13:57:00|44437.4|44417.4|44438.5|44418.5|44438.5|44418.5|44436|44416|4
1641391030000|2022-01-05 13:57:10|44436|44416|44442.4|44422.4|44442.4|44422.4|44436|44416|2
1641391040000|2022-01-05 13:57:20|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|3
1641391050000|2022-01-05 13:57:30|44446.4|44426.4|44443.5|44423.5|44447.4|44427.4|44439.5|44419.5|11
1641391060000|2022-01-05 13:57:40|44442|44422|44439.5|44419.5|44443.5|44423.5|44439.5|44419.5|1
1641391070000|2022-01-05 13:57:50|44441|44421|44441|44421|44441|44421|44441|44421|1
1641391080000|2022-01-05 13:58:00|44439.5|44419.5|44436|44416|44439.5|44419.5|44436|44416|7
1641391090000|2022-01-05 13:58:10|44437.4|44417.4|44438.5|44418.5|44438.5|44418.5|44437.4|44417.4|7
1641391100000|2022-01-05 13:58:20|44441|44421|44438.5|44418.5|44441|44421|44438.5|44418.5|0
1641391110000|2022-01-05 13:58:30|44437.4|44417.4|44438.5|44418.5|44438.5|44418.5|44437.4|44417.4|7
1641391120000|2022-01-05 13:58:40|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|12
1641391130000|2022-01-05 13:58:50|44441.4|44421.4|44444.9|44424.9|44444.9|44424.9|44441.4|44421.4|7
1641391140000|2022-01-05 13:59:00|44446|44426|44448.5|44428.5|44448.5|44428.5|44446|44426|6
1641391150000|2022-01-05 13:59:10|44451|44431|44451|44431|44451|44431|44451|44431|4
1641391160000|2022-01-05 13:59:20|44453.5|44433.5|44451|44431|44453.5|44433.5|44451|44431|3
1641391170000|2022-01-05 13:59:30|44446|44426|44446|44426|44446|44426|44446|44426|2
1641391180000|2022-01-05 13:59:40|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|4
1641391190000|2022-01-05 13:59:50|44451|44431|44451|44431|44451|44431|44448.5|44428.5|1
1641391200000|2022-01-05 14:00:00|44453.5|44433.5|44459.9|44439.9|44474.9|44454.9|44453.5|44433.5|30
1641391210000|2022-01-05 14:00:10|44458.5|44438.5|44459.9|44439.9|44459.9|44439.9|44458.5|44438.5|2
1641391220000|2022-01-05 14:00:20|44461|44441|44463.5|44443.5|44463.5|44443.5|44461|44441|5
1641391230000|2022-01-05 14:00:30|44462|44442|44456|44436|44462|44442|44456|44436|4
1641391240000|2022-01-05 14:00:40|44453.5|44433.5|44456|44436|44458.5|44438.5|44453.5|44433.5|3
1641391250000|2022-01-05 14:00:50|44453.5|44433.5|44451|44431|44453.5|44433.5|44451|44431|4
1641391260000|2022-01-05 14:01:00|44447|44427|44438.5|44418.5|44447|44427|44438.5|44418.5|9
1641391270000|2022-01-05 14:01:10|44439.9|44419.9|44438.5|44418.5|44443.5|44423.5|44438.5|44418.5|6
1641391280000|2022-01-05 14:01:20|44439.9|44419.9|44443.5|44423.5|44443.5|44423.5|44439.9|44419.9|10
1641391290000|2022-01-05 14:01:30|44444.9|44424.9|44446|44426|44446|44426|44444.9|44424.9|2
1641391300000|2022-01-05 14:01:40|44443.5|44423.5|44448.5|44428.5|44448.5|44428.5|44443.5|44423.5|2
1641391310000|2022-01-05 14:01:50|44452.4|44432.4|44456|44436|44457.4|44437.4|44452.4|44432.4|8
1641391320000|2022-01-05 14:02:00|44451|44431|44441|44421|44451|44431|44441|44421|7
1641391330000|2022-01-05 14:02:10|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|44438.5|44418.5|2
1641391340000|2022-01-05 14:02:20|||||||||7
1641391350000|2022-01-05 14:02:30|44436.4|44416.4|44438.5|44418.5|44438.5|44418.5|44436.4|44416.4|7
1641391360000|2022-01-05 14:02:40|44441|44421|44448.5|44428.5|44451|44431|44441|44421|11
1641391370000|2022-01-05 14:02:50|44451|44431|44446|44426|44451|44431|44446|44426|11
1641391380000|2022-01-05 14:03:00|44447.4|44427.4|44431|44411|44447.4|44427.4|44431|44411|11
1641391400000|2022-01-05 14:03:20|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|44428.5|44408.5|0
1641391410000|2022-01-05 14:03:30|44431|44411|44428.5|44408.5|44431|44411|44428.5|44408.5|2
1641391420000|2022-01-05 14:03:40|44431|44411|44431|44411|44431|44411|44428.5|44408.5|2
1641391430000|2022-01-05 14:03:50|44429.5|44409.5|44436|44416|44436|44416|44428.5|44408.5|4
1641391440000|2022-01-05 14:04:00|44438.5|44418.5|44438.5|44418.5|44442.4|44422.4|44438.5|44418.5|6
1641391450000|2022-01-05 14:04:10|||||||||2
1641391460000|2022-01-05 14:04:20|44437|44417|44436|44416|44438.5|44418.5|44433.5|44413.5|3
1641391470000|2022-01-05 14:04:30|44433.5|44413.5|44416|44396|44438.5|44418.5|44416|44396|21
1641391480000|2022-01-05 14:04:40|44417.4|44397.4|44419.9|44399.9|44419.9|44399.9|44416|44396|2
1641391490000|2022-01-05 14:04:50|44418.5|44398.5|44426|44406|44426|44406|44417|44397|8
1641391500000|2022-01-05 14:05:00|44423.5|44403.5|44418.5|44398.5|44423.5|44403.5|44418.5|44398.5|8
1641391510000|2022-01-05 14:05:10|44419.9|44399.9|44421|44401|44422.4|44402.4|44418.5|44398.5|3
1641391520000|2022-01-05 14:05:20|44422.4|44402.4|44418.5|44398.5|44423.5|44403.5|44418.5|44398.5|5
1641391530000|2022-01-05 14:05:30|44417|44397|44414.5|44394.5|44417|44397|44414.5|44394.5|7
1641391550000|2022-01-05 14:05:50|44413.1|44393.1|44406|44386|44414.5|44394.5|44406|44386|11
1641391560000|2022-01-05 14:06:00|44408.5|44388.5|44406|44386|44408.5|44388.5|44403.5|44383.5|9
1641391570000|2022-01-05 14:06:10|44403.5|44383.5|44411|44391|44411|44391|44403.5|44383.5|23
1641391580000|2022-01-05 14:06:20|44408.5|44388.5|44406|44386|44411|44391|44406|44386|8
1641391590000|2022-01-05 14:06:30|44404.9|44384.9|44403.5|44383.5|44406|44386|44403.5|44383.5|3
1641391600000|2022-01-05 14:06:40|44401|44381|44389.5|44369.5|44401|44381|44389.5|44369.5|13
1641391610000|2022-01-05 14:06:50|44391|44371|44393.5|44373.5|44393.5|44373.5|44389.5|44369.5|12
1641391620000|2022-01-05 14:07:00|44391|44371|44384.9|44364.9|44393.5|44373.5|44384.9|44364.9|16
1641391630000|2022-01-05 14:07:10|44388.5|44368.5|44371|44351|44388.5|44368.5|44363.5|44343.5|30
1641391640000|2022-01-05 14:07:20|44372.4|44352.4|44356|44336|44373.5|44353.5|44356|44336|24
1641391650000|2022-01-05 14:07:30|44353.5|44333.5|44347.4|44327.4|44353.5|44333.5|44347.4|44327.4|20
1641391660000|2022-01-05 14:07:40|44343.5|44323.5|44338.5|44318.5|44343.5|44323.5|44338.5|44318.5|27
1641391670000|2022-01-05 14:07:50|44337|44317|44336|44316|44337|44317|44333.5|44313.5|11
1641391680000|2022-01-05 14:08:00|44333.5|44313.5|44334.5|44314.5|44338.5|44318.5|44331|44311|29
1641391690000|2022-01-05 14:08:10|44337.4|44317.4|44337|44317|44342.4|44322.4|44336|44316|27
1641391700000|2022-01-05 14:08:20|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|7
1641391710000|2022-01-05 14:08:30|44337|44317|44333.5|44313.5|44338.5|44318.5|44333.5|44313.5|3
1641391720000|2022-01-05 14:08:40|44336|44316|44338.5|44318.5|44338.5|44318.5|44333.5|44313.5|12
1641391730000|2022-01-05 14:08:50|44334.9|44314.9|44333.5|44313.5|44338.5|44318.5|44333.5|44313.5|3
1641391740000|2022-01-05 14:09:00|44318.5|44298.5|44318.5|44298.5|44323.5|44303.5|44318.5|44298.5|24
1641391750000|2022-01-05 14:09:10|44319.9|44299.9|44313.5|44293.5|44319.9|44299.9|44313.5|44293.5|19
1641391760000|2022-01-05 14:09:20|44306|44286|44308.5|44288.5|44308.5|44288.5|44304.5|44284.5|15
1641391770000|2022-01-05 14:09:30|44309.5|44289.5|44314.9|44294.9|44314.9|44294.9|44309.5|44289.5|11
1641391780000|2022-01-05 14:09:40|44318.5|44298.5|44324.5|44304.5|44326|44306|44318.5|44298.5|24
1641391790000|2022-01-05 14:09:50|44323.5|44303.5|44323.5|44303.5|44326|44306|44318.5|44298.5|7
1641391800000|2022-01-05 14:10:00|44326|44306|44331|44311|44333.5|44313.5|44323.5|44303.5|14
1641391810000|2022-01-05 14:10:10|44333.5|44313.5|44323.5|44303.5|44333.5|44313.5|44323.5|44303.5|14
1641391820000|2022-01-05 14:10:20|44324.9|44304.9|44327|44307|44328.5|44308.5|44324.9|44304.9|5
1641391830000|2022-01-05 14:10:30|44326|44306|44326|44306|44328.5|44308.5|44323.5|44303.5|1
1641391840000|2022-01-05 14:10:40|44328.5|44308.5|44331|44311|44331|44311|44328.5|44308.5|10
1641391850000|2022-01-05 14:10:50|44333.5|44313.5|44336|44316|44336|44316|44333.5|44313.5|5
1641391860000|2022-01-05 14:11:00|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|9
1641391870000|2022-01-05 14:11:10|44337|44317|44338.5|44318.5|44338.5|44318.5|44336|44316|7
1641391880000|2022-01-05 14:11:20|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|44343.5|44323.5|6
1641391890000|2022-01-05 14:11:30|44342.4|44322.4|44338.5|44318.5|44343.5|44323.5|44338.5|44318.5|5
1641391900000|2022-01-05 14:11:40|44337|44317|44336|44316|44337|44317|44336|44316|1
1641391910000|2022-01-05 14:11:50|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|44338.5|44318.5|4
1641391920000|2022-01-05 14:12:00|44341|44321|44343.5|44323.5|44346|44326|44341|44321|8
1641391930000|2022-01-05 14:12:10|||||||||1
1641391940000|2022-01-05 14:12:20|44346|44326|44343.5|44323.5|44346|44326|44341|44321|23
1641391950000|2022-01-05 14:12:30|44346|44326|44346|44326|44346|44326|44346|44326|2
1641391960000|2022-01-05 14:12:40|44343.5|44323.5|44329.5|44309.5|44343.5|44323.5|44329.5|44309.5|17
1641391970000|2022-01-05 14:12:50|44328.5|44308.5|44321|44301|44331|44311|44321|44301|2
1641391980000|2022-01-05 14:13:00|44318.5|44298.5|44308.5|44288.5|44321|44301|44308.5|44288.5|8
1641391990000|2022-01-05 14:13:10|44311|44291|44308.5|44288.5|44313.5|44293.5|44308.5|44288.5|2
1641392000000|2022-01-05 14:13:20|44307|44287|44291|44271|44307|44287|44289.5|44269.5|40
1641392010000|2022-01-05 14:13:30|44292.4|44272.4|44287|44267|44293.5|44273.5|44287|44267|14
1641392020000|2022-01-05 14:13:40|44286|44266|44286|44266|44286|44266|44286|44266|5
1641392030000|2022-01-05 14:13:50|44283.5|44263.5|44248.5|44228.5|44283.5|44263.5|44248.5|44228.5|52
1641392040000|2022-01-05 14:14:00|44247|44227|44215.6|44195.6|44247|44227|44201.6|44181.6|153
1641392050000|2022-01-05 14:14:10|44213.1|44193.1|44204.5|44184.5|44215.6|44195.6|44203.1|44183.1|48
1641392060000|2022-01-05 14:14:20|44200.6|44180.6|44198.1|44178.1|44203.1|44183.1|44196.6|44176.6|30
1641392070000|2022-01-05 14:14:30|44196.6|44176.6|44204.5|44184.5|44205.6|44185.6|44196.6|44176.6|35
1641392080000|2022-01-05 14:14:40|44205.6|44185.6|44203.1|44183.1|44205.6|44185.6|44195.6|44175.6|36
1641392090000|2022-01-05 14:14:50|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44196|44176|34
1641392100000|2022-01-05 14:15:00|44203.1|44183.1|44185.6|44165.6|44203.1|44183.1|44180.6|44160.6|31
1641392110000|2022-01-05 14:15:10|44187|44167|44188.1|44168.1|44189.5|44169.5|44184.1|44164.1|23
1641392120000|2022-01-05 14:15:20|44190.6|44170.6|44203.1|44183.1|44204.5|44184.5|44190.6|44170.6|28
1641392130000|2022-01-05 14:15:30|44205.6|44185.6|44192.7|44172.7|44205.6|44185.6|44192.7|44172.7|18
1641392140000|2022-01-05 14:15:40|44194.1|44174.1|44208.5|44188.5|44208.5|44188.5|44192|44172|22
1641392150000|2022-01-05 14:15:50|44210.6|44190.6|44205.6|44185.6|44218.1|44198.1|44205.6|44185.6|25
1641392160000|2022-01-05 14:16:00|44200.6|44180.6|44195.6|44175.6|44200.6|44180.6|44189.5|44169.5|25
1641392170000|2022-01-05 14:16:10|44198.1|44178.1|44213.1|44193.1|44213.1|44193.1|44198.1|44178.1|12
1641392180000|2022-01-05 14:16:20|44211.6|44191.6|44205.6|44185.6|44213.1|44193.1|44203.1|44183.1|4
1641392190000|2022-01-05 14:16:30|44203.1|44183.1|44203.1|44183.1|44203.1|44183.1|44200.6|44180.6|7
1641392200000|2022-01-05 14:16:40|44204.5|44184.5|44204.1|44184.1|44205.6|44185.6|44203.1|44183.1|1
1641392210000|2022-01-05 14:16:50|44203.1|44183.1|44207|44187|44207|44187|44200.6|44180.6|20
1641392220000|2022-01-05 14:17:00|44205.6|44185.6|44207|44187|44207|44187|44205.6|44185.6|5
1641392230000|2022-01-05 14:17:10|44209.5|44189.5|44215.6|44195.6|44218.1|44198.1|44209.5|44189.5|10
1641392240000|2022-01-05 14:17:20|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|44213.1|44193.1|5
1641392250000|2022-01-05 14:17:30|44210.6|44190.6|44200.6|44180.6|44213.1|44193.1|44200.6|44180.6|19
1641392260000|2022-01-05 14:17:40|44198.1|44178.1|44202|44182|44202|44182|44198.1|44178.1|3
1641392270000|2022-01-05 14:17:50|44200.6|44180.6|44202|44182|44203.5|44183.5|44200.6|44180.6|3
1641392280000|2022-01-05 14:18:00|44204.5|44184.5|44190.6|44170.6|44204.5|44184.5|44190.6|44170.6|35
1641392290000|2022-01-05 14:18:10|44192|44172|44192|44172|44192|44172|44192|44172|11
1641392300000|2022-01-05 14:18:20|44190.6|44170.6|44185.6|44165.6|44192|44172|44185.6|44165.6|30
1641392310000|2022-01-05 14:18:30|44179.1|44159.1|44170.6|44150.6|44179.1|44159.1|44168.1|44148.1|27
1641392320000|2022-01-05 14:18:40|44169.1|44149.1|44168.1|44148.1|44172|44152|44159.1|44139.1|36
1641392330000|2022-01-05 14:18:50|44165.6|44145.6|44158.1|44138.1|44165.6|44145.6|44155.6|44135.6|12
1641392340000|2022-01-05 14:19:00|44159.5|44139.5|44160.6|44140.6|44160.6|44140.6|44150.6|44130.6|30
1641392350000|2022-01-05 14:19:10|44158.1|44138.1|44175.6|44155.6|44175.6|44155.6|44155.6|44135.6|15
1641392360000|2022-01-05 14:19:20|44170.6|44150.6|44168.1|44148.1|44170.6|44150.6|44168.1|44148.1|9
1641392370000|2022-01-05 14:19:30|44165.6|44145.6|44158.1|44138.1|44165.6|44145.6|44158.1|44138.1|14
1641392380000|2022-01-05 14:19:40|44159.5|44139.5|44160.6|44140.6|44162|44142|44159.5|44139.5|5
1641392390000|2022-01-05 14:19:50|44162|44142|44160.6|44140.6|44163.1|44143.1|44158.1|44138.1|9
1641392400000|2022-01-05 14:20:00|44159.5|44139.5|44163.1|44143.1|44163.1|44143.1|44157|44137|14
1641392410000|2022-01-05 14:20:10|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|5
1641392420000|2022-01-05 14:20:20|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44146.2|44126.2|28
1641392430000|2022-01-05 14:20:30|44149.1|44129.1|44148.1|44128.1|44149.1|44129.1|44148.1|44128.1|1
1641392440000|2022-01-05 14:20:40|44149.5|44129.5|44168.1|44148.1|44168.1|44148.1|44148.1|44128.1|17
1641392450000|2022-01-05 14:20:50|44170.6|44150.6|44163.1|44143.1|44170.6|44150.6|44161.6|44141.6|12
1641392460000|2022-01-05 14:21:00|44162|44142|44170.6|44150.6|44170.6|44150.6|44158.1|44138.1|8
1641392470000|2022-01-05 14:21:10|44168.1|44148.1|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|10
1641392480000|2022-01-05 14:21:20|44175.6|44155.6|44188.1|44168.1|44190.6|44170.6|44174.5|44154.5|22
1641392490000|2022-01-05 14:21:30|44190.6|44170.6|44195.6|44175.6|44195.6|44175.6|44190.6|44170.6|7
1641392500000|2022-01-05 14:21:40|44193.1|44173.1|44193.1|44173.1|44193.1|44173.1|44193.1|44173.1|12
1641392510000|2022-01-05 14:21:50|44191.6|44171.6|44188.1|44168.1|44191.6|44171.6|44187|44167|5
1641392520000|2022-01-05 14:22:00|44189.5|44169.5|44190.6|44170.6|44193.1|44173.1|44189.5|44169.5|8
1641392530000|2022-01-05 14:22:10|44193.5|44173.5|44190.6|44170.6|44195.6|44175.6|44190.6|44170.6|4
1641392540000|2022-01-05 14:22:20|44188.1|44168.1|44185.6|44165.6|44188.1|44168.1|44183.1|44163.1|11
1641392550000|2022-01-05 14:22:30|44183.1|44163.1|44185.6|44165.6|44185.6|44165.6|44178.1|44158.1|13
1641392560000|2022-01-05 14:22:40|44187|44167|44187|44167|44188.1|44168.1|44185.6|44165.6|6
1641392570000|2022-01-05 14:22:50|44188.1|44168.1|44178.1|44158.1|44188.1|44168.1|44174.1|44154.1|15
1641392580000|2022-01-05 14:23:00|44176.6|44156.6|44185.6|44165.6|44185.6|44165.6|44174.1|44154.1|10
1641392590000|2022-01-05 14:23:10|44196|44176|44198.1|44178.1|44200.6|44180.6|44195.6|44175.6|12
1641392600000|2022-01-05 14:23:20|44200.6|44180.6|44200.6|44180.6|44203.1|44183.1|44195.6|44175.6|9
1641392610000|2022-01-05 14:23:30|44203.1|44183.1|44210.6|44190.6|44210.6|44190.6|44201.6|44181.6|7
1641392620000|2022-01-05 14:23:40|44212|44192|44215.6|44195.6|44218.1|44198.1|44212|44192|26
1641392630000|2022-01-05 14:23:50|44213.1|44193.1|44212|44192|44215.6|44195.6|44210.6|44190.6|5
1641392640000|2022-01-05 14:24:00|44210.6|44190.6|44206.6|44186.6|44213.1|44193.1|44206.6|44186.6|17
1641392650000|2022-01-05 14:24:10|44205.6|44185.6|44205.6|44185.6|44210.6|44190.6|44205.6|44185.6|2
1641392660000|2022-01-05 14:24:20|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|15
1641392670000|2022-01-05 14:24:30|44202|44182|44200.6|44180.6|44203.1|44183.1|44200.6|44180.6|12
1641392680000|2022-01-05 14:24:40|44205.6|44185.6|44205.6|44185.6|44205.6|44185.6|44203.1|44183.1|3
1641392690000|2022-01-05 14:24:50|44203.1|44183.1|44200.6|44180.6|44205.6|44185.6|44200.6|44180.6|10
1641392700000|2022-01-05 14:25:00|44193.1|44173.1|44185.6|44165.6|44193.1|44173.1|44185.6|44165.6|10
1641392710000|2022-01-05 14:25:10|44184.1|44164.1|44171.6|44151.6|44184.1|44164.1|44171.6|44151.6|4
1641392720000|2022-01-05 14:25:20|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|7
1641392730000|2022-01-05 14:25:30|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|10
1641392740000|2022-01-05 14:25:40|44164.1|44144.1|44168.1|44148.1|44168.1|44148.1|44163.1|44143.1|5
1641392750000|2022-01-05 14:25:50|44170.6|44150.6|44160.6|44140.6|44173.1|44153.1|44160.6|44140.6|6
1641392760000|2022-01-05 14:26:00|44158.1|44138.1|44165.6|44145.6|44165.6|44145.6|44158.1|44138.1|4
1641392770000|2022-01-05 14:26:10|44167|44147|44163.1|44143.1|44168.1|44148.1|44163.1|44143.1|5
1641392780000|2022-01-05 14:26:20|44160.6|44140.6|44163.1|44143.1|44163.1|44143.1|44158.1|44138.1|16
1641392790000|2022-01-05 14:26:30|44161.6|44141.6|44159.1|44139.1|44161.6|44141.6|44159.1|44139.1|6
1641392800000|2022-01-05 14:26:40|44150.6|44130.6|44155.6|44135.6|44158.1|44138.1|44150.6|44130.6|15
1641392810000|2022-01-05 14:26:50|44157|44137|44159.5|44139.5|44159.5|44139.5|44157|44137|3
1641392820000|2022-01-05 14:27:00|44163.1|44143.1|44175.6|44155.6|44177|44157|44163.1|44143.1|22
1641392830000|2022-01-05 14:27:10|44178.1|44158.1|44183.1|44163.1|44183.1|44163.1|44178.1|44158.1|13
1641392840000|2022-01-05 14:27:20|44184.5|44164.5|44188.1|44168.1|44188.1|44168.1|44183.1|44163.1|12
1641392850000|2022-01-05 14:27:30|44185.6|44165.6|44192|44172|44192|44172|44185.6|44165.6|19
1641392860000|2022-01-05 14:27:40|44190.6|44170.6|44189.1|44169.1|44192|44172|44185.6|44165.6|10
1641392870000|2022-01-05 14:27:50|44190.6|44170.6|44192|44172|44192|44172|44188.1|44168.1|13
1641392880000|2022-01-05 14:28:00|44190.6|44170.6|44190.6|44170.6|44190.6|44170.6|44185.6|44165.6|37
1641392890000|2022-01-05 14:28:10|44192|44172|44192|44172|44192|44172|44192|44172|6
1641392900000|2022-01-05 14:28:20|44191.6|44171.6|44200.6|44180.6|44200.6|44180.6|44190.6|44170.6|5
1641392910000|2022-01-05 14:28:30|44198.1|44178.1|44195.6|44175.6|44198.1|44178.1|44195.6|44175.6|9
1641392920000|2022-01-05 14:28:40|44194.1|44174.1|44189.1|44169.1|44194.1|44174.1|44189.1|44169.1|3
1641392930000|2022-01-05 14:28:50|44190.6|44170.6|44188.1|44168.1|44190.6|44170.6|44188.1|44168.1|5
1641392940000|2022-01-05 14:29:00|44189.1|44169.1|44163.1|44143.1|44190.6|44170.6|44161.6|44141.6|42
1641392950000|2022-01-05 14:29:10|44164.5|44144.5|44165.6|44145.6|44168.1|44148.1|44164.5|44144.5|3
1641392970000|2022-01-05 14:29:30|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|2
1641392980000|2022-01-05 14:29:40|44165.6|44145.6|44165.6|44145.6|44166.6|44146.6|44165.6|44145.6|3
1641392990000|2022-01-05 14:29:50|44164.1|44144.1|44178.1|44158.1|44178.1|44158.1|44163.1|44143.1|12
1641393000000|2022-01-05 14:30:00|44180.6|44160.6|44191.6|44171.6|44196.6|44176.6|44180.6|44160.6|26
1641393010000|2022-01-05 14:30:10|44190.6|44170.6|44189.1|44169.1|44197|44177|44189.1|44169.1|18
1641393020000|2022-01-05 14:30:20|44185.6|44165.6|44205.6|44185.6|44205.6|44185.6|44178.1|44158.1|9
1641393030000|2022-01-05 14:30:30|44207|44187|44186.6|44166.6|44207|44187|44186.6|44166.6|22
1641393040000|2022-01-05 14:30:40|44185.6|44165.6|44198.1|44178.1|44199.5|44179.5|44185.6|44165.6|14
1641393050000|2022-01-05 14:30:50|44199.5|44179.5|44205.6|44185.6|44205.6|44185.6|44199.5|44179.5|7
1641393060000|2022-01-05 14:31:00|44208.1|44188.1|44228.1|44208.1|44228.1|44208.1|44205.6|44185.6|33
1641393070000|2022-01-05 14:31:10|44230.6|44210.6|44233.1|44213.1|44233.1|44213.1|44229.1|44209.1|21
1641393080000|2022-01-05 14:31:20|44231.6|44211.6|44240.6|44220.6|44243.1|44223.1|44230.6|44210.6|41
1641393090000|2022-01-05 14:31:30|44238.1|44218.1|44230.6|44210.6|44238.1|44218.1|44230.6|44210.6|7
1641393100000|2022-01-05 14:31:40|44228.1|44208.1|44230.6|44210.6|44238.1|44218.1|44228.1|44208.1|16
1641393110000|2022-01-05 14:31:50|44232|44212|44235.6|44215.6|44235.6|44215.6|44230.6|44210.6|5
1641393120000|2022-01-05 14:32:00|44233.1|44213.1|44220.6|44200.6|44233.1|44213.1|44218.1|44198.1|16
1641393130000|2022-01-05 14:32:10|44219.1|44199.1|44230.6|44210.6|44230.6|44210.6|44210.6|44190.6|22
1641393140000|2022-01-05 14:32:20|44233.1|44213.1|44230.6|44210.6|44233.1|44213.1|44230.6|44210.6|9
1641393150000|2022-01-05 14:32:30|44228.1|44208.1|44223.1|44203.1|44228.1|44208.1|44218.1|44198.1|19
1641393160000|2022-01-05 14:32:40|44224.5|44204.5|44225.6|44205.6|44225.6|44205.6|44220.6|44200.6|10
1641393170000|2022-01-05 14:32:50|44227|44207|44228.1|44208.1|44228.1|44208.1|44227|44207|6
1641393180000|2022-01-05 14:33:00|44230.6|44210.6|44230.6|44210.6|44239.5|44219.5|44228.1|44208.1|19
1641393190000|2022-01-05 14:33:10|44229.1|44209.1|44245.6|44225.6|44245.6|44225.6|44228.1|44208.1|24
1641393200000|2022-01-05 14:33:20|44247|44227|44263.1|44243.1|44263.1|44243.1|44247|44227|19
1641393210000|2022-01-05 14:33:30|44265.6|44245.6|44248.1|44228.1|44265.6|44245.6|44248.1|44228.1|20
1641393220000|2022-01-05 14:33:40|44245.1|44225.1|44240.6|44220.6|44245.1|44225.1|44240.6|44220.6|5
1641393230000|2022-01-05 14:33:50|44243.1|44223.1|44238.1|44218.1|44243.1|44223.1|44238.1|44218.1|8
1641393240000|2022-01-05 14:34:00|44240.6|44220.6|44240.6|44220.6|44242|44222|44239.1|44219.1|15
1641393260000|2022-01-05 14:34:20|44243.1|44223.1|44255.6|44235.6|44255.6|44235.6|44243.1|44223.1|10
1641393270000|2022-01-05 14:34:30|44254.1|44234.1|44253.1|44233.1|44254.1|44234.1|44253.1|44233.1|9
1641393280000|2022-01-05 14:34:40|44254.5|44234.5|44255.6|44235.6|44255.6|44235.6|44254.5|44234.5|6
1641393290000|2022-01-05 14:34:50|44254.1|44234.1|44241.6|44221.6|44254.1|44234.1|44241.6|44221.6|14
1641393300000|2022-01-05 14:35:00|44240.6|44220.6|44243.5|44223.5|44243.5|44223.5|44234.1|44214.1|22
1641393310000|2022-01-05 14:35:10|44242|44222|44248.1|44228.1|44248.1|44228.1|44242|44222|10
1641393320000|2022-01-05 14:35:20|44249.5|44229.5|44260.6|44240.6|44260.6|44240.6|44249.5|44229.5|19
1641393330000|2022-01-05 14:35:30|44259.1|44239.1|44263.1|44243.1|44265.6|44245.6|44259.1|44239.1|17
1641393340000|2022-01-05 14:35:40|44261.6|44241.6|44270.6|44250.6|44270.6|44250.6|44261.6|44241.6|11
1641393350000|2022-01-05 14:35:50|44269.1|44249.1|44275.6|44255.6|44280.6|44260.6|44269.1|44249.1|15
1641393360000|2022-01-05 14:36:00|44273.1|44253.1|44250.6|44230.6|44273.1|44253.1|44249.1|44229.1|31
1641393370000|2022-01-05 14:36:10|44249.1|44229.1|44255.6|44235.6|44255.6|44235.6|44249.1|44229.1|13
1641393380000|2022-01-05 14:36:20|44257|44237|44265.6|44245.6|44265.6|44245.6|44257|44237|3
1641393390000|2022-01-05 14:36:30|44267|44247|44289.5|44269.5|44289.5|44269.5|44265.6|44245.6|21
1641393400000|2022-01-05 14:36:40|44288.1|44268.1|44285.6|44265.6|44288.1|44268.1|44285.6|44265.6|3
1641393410000|2022-01-05 14:36:50|44287|44267|44310.6|44290.6|44310.6|44290.6|44287|44267|43
1641393420000|2022-01-05 14:37:00|44312|44292|44308.1|44288.1|44313.5|44293.5|44306.6|44286.6|23
1641393430000|2022-01-05 14:37:10|44309.5|44289.5|44292.6|44272.6|44312|44292|44292.6|44272.6|18
1641393440000|2022-01-05 14:37:20|44290.6|44270.6|44290.6|44270.6|44292|44272|44287|44267|11
1641393450000|2022-01-05 14:37:30|44288.1|44268.1|44288.1|44268.1|44292|44272|44288.1|44268.1|8
1641393460000|2022-01-05 14:37:40|44289.5|44269.5|44293.1|44273.1|44295.6|44275.6|44289.5|44269.5|7
1641393470000|2022-01-05 14:37:50|44292|44272|44295.6|44275.6|44295.6|44275.6|44290.6|44270.6|10
1641393480000|2022-01-05 14:38:00|44298.1|44278.1|44306.6|44286.6|44308.1|44288.1|44298.1|44278.1|35
1641393490000|2022-01-05 14:38:10|44304.5|44284.5|44301.6|44281.6|44305.6|44285.6|44301.6|44281.6|13
1641393500000|2022-01-05 14:38:20|44302|44282|44293.1|44273.1|44303.5|44283.5|44293.1|44273.1|11
1641393510000|2022-01-05 14:38:30|44294.5|44274.5|44297|44277|44299.5|44279.5|44294.5|44274.5|7
1641393520000|2022-01-05 14:38:40|||||||||1
1641393530000|2022-01-05 14:38:50|44299.1|44279.1|44299.5|44279.5|44300.6|44280.6|44298.1|44278.1|5
1641393540000|2022-01-05 14:39:00|44300.6|44280.6|44285.6|44265.6|44300.6|44280.6|44283.1|44263.1|15
1641393550000|2022-01-05 14:39:10|44288.1|44268.1|44288.1|44268.1|44288.1|44268.1|44288.1|44268.1|6
1641393560000|2022-01-05 14:39:20|44290.6|44270.6|44297|44277|44297|44277|44290.6|44270.6|11
1641393570000|2022-01-05 14:39:30|44295.6|44275.6|44286.6|44266.6|44297|44277|44286.6|44266.6|5
1641393580000|2022-01-05 14:39:40|44289.1|44269.1|44293.1|44273.1|44293.1|44273.1|44288.1|44268.1|6
1641393590000|2022-01-05 14:39:50|44290.6|44270.6|44290.6|44270.6|44293.1|44273.1|44290.6|44270.6|3
1641393600000|2022-01-05 14:40:00|44293.1|44273.1|44317|44297|44317|44297|44290.6|44270.6|27
1641393610000|2022-01-05 14:40:10|44320.6|44300.6|44320.6|44300.6|44325.6|44305.6|44320.6|44300.6|11
1641393620000|2022-01-05 14:40:20|44324.5|44304.5|44328.1|44308.1|44337|44317|44324.1|44304.1|47
1641393630000|2022-01-05 14:40:30|44333.1|44313.1|44335.6|44315.6|44338.1|44318.1|44333.1|44313.1|18
1641393640000|2022-01-05 14:40:40|44338.1|44318.1|44343.1|44323.1|44343.1|44323.1|44338.1|44318.1|24
1641393650000|2022-01-05 14:40:50|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|44345.6|44325.6|6
1641393660000|2022-01-05 14:41:00|44347|44327|44365.6|44345.6|44365.6|44345.6|44347|44327|27
1641393670000|2022-01-05 14:41:10|44366.6|44346.6|44373.1|44353.1|44373.1|44353.1|44366.6|44346.6|17
1641393680000|2022-01-05 14:41:20|44374.5|44354.5|44363.1|44343.1|44376|44356|44360.6|44340.6|27
1641393690000|2022-01-05 14:41:30|44365.6|44345.6|44363.1|44343.1|44368.1|44348.1|44363.1|44343.1|6
1641393700000|2022-01-05 14:41:40|44364.5|44344.5|44370.6|44350.6|44373.1|44353.1|44364.5|44344.5|46
1641393710000|2022-01-05 14:41:50|44368.1|44348.1|44363.1|44343.1|44368.1|44348.1|44363.1|44343.1|13
1641393720000|2022-01-05 14:42:00|44364.5|44344.5|44370.6|44350.6|44370.6|44350.6|44360.6|44340.6|18
1641393730000|2022-01-05 14:42:10|44372|44352|44370.6|44350.6|44374.5|44354.5|44370.6|44350.6|20
1641393740000|2022-01-05 14:42:20|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44368.1|44348.1|14
1641393750000|2022-01-05 14:42:30|44371.6|44351.6|44363.1|44343.1|44374.5|44354.5|44363.1|44343.1|11
1641393760000|2022-01-05 14:42:40|44362|44342|44365.6|44345.6|44365.6|44345.6|44360.6|44340.6|8
1641393770000|2022-01-05 14:42:50|44367|44347|44365.6|44345.6|44368.1|44348.1|44365.6|44345.6|7
1641393780000|2022-01-05 14:43:00|44363.1|44343.1|44355.6|44335.6|44364.1|44344.1|44355.6|44335.6|14
1641393790000|2022-01-05 14:43:10|44357|44337|44363.1|44343.1|44365.6|44345.6|44357|44337|14
1641393800000|2022-01-05 14:43:20|44361.6|44341.6|44363.1|44343.1|44365.6|44345.6|44361.6|44341.6|4
1641393810000|2022-01-05 14:43:30|44364.5|44344.5|44363.1|44343.1|44365.6|44345.6|44360.6|44340.6|12
1641393820000|2022-01-05 14:43:40|44361.6|44341.6|44363.1|44343.1|44363.1|44343.1|44360.6|44340.6|5
1641393830000|2022-01-05 14:43:50|44360.6|44340.6|44365.6|44345.6|44365.6|44345.6|44360.6|44340.6|7
1641393840000|2022-01-05 14:44:00|44360.6|44340.6|44358.1|44338.1|44360.6|44340.6|44358.1|44338.1|11
1641393850000|2022-01-05 14:44:10|44355.6|44335.6|44358.1|44338.1|44358.1|44338.1|44355.6|44335.6|6
1641393860000|2022-01-05 14:44:20|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|44359.1|44339.1|1
1641393870000|2022-01-05 14:44:30|44363.1|44343.1|44362|44342|44363.1|44343.1|44362|44342|13
1641393880000|2022-01-05 14:44:40|44360.6|44340.6|44365.6|44345.6|44365.6|44345.6|44360.6|44340.6|3
1641393890000|2022-01-05 14:44:50|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|44368.1|44348.1|1
1641393900000|2022-01-05 14:45:00|44370.6|44350.6|44388.1|44368.1|44391.6|44371.6|44370.6|44350.6|23
1641393910000|2022-01-05 14:45:10|44389.1|44369.1|44384.1|44364.1|44389.1|44369.1|44384.1|44364.1|14
1641393920000|2022-01-05 14:45:20|44388.1|44368.1|44388.1|44368.1|44389.1|44369.1|44385.6|44365.6|10
1641393930000|2022-01-05 14:45:30|44391|44371|44393.1|44373.1|44393.1|44373.1|44391|44371|10
1641393940000|2022-01-05 14:45:40|44394.5|44374.5|44405.6|44385.6|44408.1|44388.1|44393.1|44373.1|44
1641393950000|2022-01-05 14:45:50|44404.1|44384.1|44410.6|44390.6|44410.6|44390.6|44403.1|44383.1|19
1641393960000|2022-01-05 14:46:00|44412|44392|44433.1|44413.1|44436.6|44416.6|44412|44392|58
1641393970000|2022-01-05 14:46:10|44430.6|44410.6|44433.1|44413.1|44433.1|44413.1|44430.6|44410.6|26
1641393980000|2022-01-05 14:46:20|44431.6|44411.6|44428.1|44408.1|44431.6|44411.6|44428.1|44408.1|12
1641393990000|2022-01-05 14:46:30|44426.6|44406.6|44414.5|44394.5|44426.6|44406.6|44414.5|44394.5|15
1641394000000|2022-01-05 14:46:40|44410.6|44390.6|44400.6|44380.6|44410.6|44390.6|44400.6|44380.6|11
1641394010000|2022-01-05 14:46:50|44398.1|44378.1|44395.6|44375.6|44398.1|44378.1|44395.6|44375.6|14
1641394020000|2022-01-05 14:47:00|44394.1|44374.1|44409.1|44389.1|44409.1|44389.1|44390.6|44370.6|36
1641394030000|2022-01-05 14:47:10|44410.6|44390.6|44405.6|44385.6|44415.6|44395.6|44405.6|44385.6|25
1641394040000|2022-01-05 14:47:20|44404.1|44384.1|44403.1|44383.1|44405.6|44385.6|44400.6|44380.6|9
1641394050000|2022-01-05 14:47:30|44399.1|44379.1|44388.1|44368.1|44399.1|44379.1|44386.6|44366.6|13
1641394060000|2022-01-05 14:47:40|44386.6|44366.6|44368.1|44348.1|44388.1|44368.1|44368.1|44348.1|15
1641394070000|2022-01-05 14:47:50|44365.6|44345.6|44363.1|44343.1|44365.6|44345.6|44358.1|44338.1|28
1641394080000|2022-01-05 14:48:00|44360.1|44340.1|44348.1|44328.1|44360.6|44340.6|44345.6|44325.6|18
1641394090000|2022-01-05 14:48:10|44350.6|44330.6|44333.1|44313.1|44350.6|44330.6|44330.6|44310.6|36
1641394100000|2022-01-05 14:48:20|44335.6|44315.6|44340.6|44320.6|44341.6|44321.6|44333.1|44313.1|23
1641394110000|2022-01-05 14:48:30|44342|44322|44340.6|44320.6|44345.6|44325.6|44340.6|44320.6|7
1641394120000|2022-01-05 14:48:40|44339.1|44319.1|44338.1|44318.1|44340.6|44320.6|44338.1|44318.1|5
1641394130000|2022-01-05 14:48:50|44340.6|44320.6|44344.1|44324.1|44344.1|44324.1|44339.1|44319.1|14
1641394140000|2022-01-05 14:49:00|44345.6|44325.6|44363.1|44343.1|44368.1|44348.1|44345.6|44325.6|16
1641394150000|2022-01-05 14:49:10|44360.6|44340.6|44365.6|44345.6|44368.1|44348.1|44360.6|44340.6|10
1641394160000|2022-01-05 14:49:20|44360.6|44340.6|44358.1|44338.1|44360.6|44340.6|44358.1|44338.1|6
1641394170000|2022-01-05 14:49:30|44360.6|44340.6|44370.1|44350.1|44370.1|44350.1|44360.6|44340.6|3
1641394180000|2022-01-05 14:49:40|44374.1|44354.1|44375.6|44355.6|44376.6|44356.6|44373.1|44353.1|3
1641394190000|2022-01-05 14:49:50|44377|44357|44381.6|44361.6|44383.1|44363.1|44377|44357|3
1641394200000|2022-01-05 14:50:00|44380.6|44360.6|44395.6|44375.6|44398.1|44378.1|44380.6|44360.6|13
1641394210000|2022-01-05 14:50:10|44393.1|44373.1|44393.1|44373.1|44393.1|44373.1|44383.1|44363.1|15
1641394220000|2022-01-05 14:50:20|44391.6|44371.6|44388.1|44368.1|44393.1|44373.1|44385.6|44365.6|6
1641394230000|2022-01-05 14:50:30|44389.5|44369.5|44386.6|44366.6|44390.6|44370.6|44385.6|44365.6|5
1641394240000|2022-01-05 14:50:40|44388.1|44368.1|44403.1|44383.1|44403.1|44383.1|44388.1|44368.1|7
1641394250000|2022-01-05 14:50:50|44404.5|44384.5|44397|44377|44405.6|44385.6|44395.6|44375.6|13
1641394260000|2022-01-05 14:51:00|44398.1|44378.1|44380.6|44360.6|44398.1|44378.1|44379.5|44359.5|15
1641394270000|2022-01-05 14:51:10|44382|44362|44393.1|44373.1|44394.5|44374.5|44382|44362|8
1641394280000|2022-01-05 14:51:20|44395.6|44375.6|44393.1|44373.1|44395.6|44375.6|44393.1|44373.1|2
1641394290000|2022-01-05 14:51:30|44394.5|44374.5|44400.6|44380.6|44400.6|44380.6|44394.5|44374.5|7
1641394300000|2022-01-05 14:51:40|44401.6|44381.6|44400.6|44380.6|44407.6|44387.6|44400.6|44380.6|13
1641394310000|2022-01-05 14:51:50|44399.1|44379.1|44393.1|44373.1|44402|44382|44393.1|44373.1|25
1641394320000|2022-01-05 14:52:00|44391.6|44371.6|44388.1|44368.1|44393.1|44373.1|44383.1|44363.1|15
1641394330000|2022-01-05 14:52:10|44389.5|44369.5|44410.6|44390.6|44410.6|44390.6|44389.5|44369.5|13
1641394340000|2022-01-05 14:52:20|44409.1|44389.1|44411|44391|44413.5|44393.5|44405.6|44385.6|8
1641394350000|2022-01-05 14:52:30|44412.4|44392.4|44412|44392|44414.5|44394.5|44406|44386|12
1641394360000|2022-01-05 14:52:40|44411|44391|44417|44397|44417|44397|44411|44391|3
1641394370000|2022-01-05 14:52:50|44413.5|44393.5|44408.5|44388.5|44413.5|44393.5|44408.5|44388.5|11
1641394380000|2022-01-05 14:53:00|44409.5|44389.5|44423.5|44403.5|44423.5|44403.5|44409.5|44389.5|15
1641394390000|2022-01-05 14:53:10|44422.4|44402.4|44423.5|44403.5|44426|44406|44418.5|44398.5|17
1641394400000|2022-01-05 14:53:20|44424.9|44404.9|44431|44411|44431|44411|44424.9|44404.9|10
1641394410000|2022-01-05 14:53:30|44428.5|44408.5|44423.5|44403.5|44428.5|44408.5|44421|44401|7
1641394420000|2022-01-05 14:53:40|44424.5|44404.5|44426|44406|44428.5|44408.5|44423.5|44403.5|7
1641394430000|2022-01-05 14:53:50|44428.5|44408.5|44418.5|44398.5|44431|44411|44418.5|44398.5|7
1641394440000|2022-01-05 14:54:00|44423.5|44403.5|44417|44397|44426|44406|44417|44397|13
1641394450000|2022-01-05 14:54:10|44418.5|44398.5|44422|44402|44422|44402|44418.5|44398.5|13
1641394460000|2022-01-05 14:54:20|44423.5|44403.5|44422|44402|44423.5|44403.5|44421|44401|1
1641394470000|2022-01-05 14:54:30|44421|44401|44417|44397|44421|44401|44417|44397|2
1641394480000|2022-01-05 14:54:40|44418.5|44398.5|44426|44406|44426|44406|44418.5|44398.5|7
1641394490000|2022-01-05 14:54:50|44424.5|44404.5|44424.5|44404.5|44424.5|44404.5|44422|44402|15
1641394500000|2022-01-05 14:55:00|44423|44403|44425.5|44405.5|44430.5|44410.5|44422|44402|11
1641394510000|2022-01-05 14:55:10|44428.5|44408.5|44433|44413|44433|44413|44428|44408|9
1641394520000|2022-01-05 14:55:20|44435.5|44415.5|44435.5|44415.5|44439.5|44419.5|44435.5|44415.5|8
1641394530000|2022-01-05 14:55:30|44434.1|44414.1|44435.5|44415.5|44435.5|44415.5|44434.1|44414.1|2
1641394540000|2022-01-05 14:55:40|44434.1|44414.1|44439.1|44419.1|44439.5|44419.5|44434.1|44414.1|8
1641394550000|2022-01-05 14:55:50|44440.5|44420.5|44443|44423|44445.5|44425.5|44438|44418|27
1641394560000|2022-01-05 14:56:00|44444.5|44424.5|44442|44422|44445.5|44425.5|44442|44422|7
1641394570000|2022-01-05 14:56:10|44438|44418|44432|44412|44438|44418|44430.5|44410.5|14
1641394580000|2022-01-05 14:56:20|||||||||2
1641394590000|2022-01-05 14:56:30|44433|44413|44435.5|44415.5|44438|44418|44433|44413|8
1641394600000|2022-01-05 14:56:40|44434.5|44414.5|44442|44422|44442|44422|44434.5|44414.5|14
1641394610000|2022-01-05 14:56:50|44440.5|44420.5|44440.5|44420.5|44442|44422|44440.5|44420.5|16
1641394620000|2022-01-05 14:57:00|44430.5|44410.5|44425.5|44405.5|44430.5|44410.5|44423|44403|13
1641394630000|2022-01-05 14:57:10|44427|44407|44448|44428|44450.5|44430.5|44427|44407|14
1641394640000|2022-01-05 14:57:20|44447|44427|44448|44428|44454.5|44434.5|44447|44427|11
1641394650000|2022-01-05 14:57:30|44449.5|44429.5|44448|44428|44452|44432|44443|44423|9
1641394660000|2022-01-05 14:57:40|44445.5|44425.5|44445.5|44425.5|44450.5|44430.5|44445.5|44425.5|8
1641394670000|2022-01-05 14:57:50|44446.6|44426.6|44455.5|44435.5|44465.5|44445.5|44446.6|44426.6|33
1641394680000|2022-01-05 14:58:00|44457|44437|44475.5|44455.5|44495.5|44475.5|44457|44437|63
1641394690000|2022-01-05 14:58:10|44477|44457|44481|44461|44481|44461|44477|44457|8
1641394700000|2022-01-05 14:58:20|44485.5|44465.5|44471.6|44451.6|44492|44472|44471.6|44451.6|50
1641394710000|2022-01-05 14:58:30|44469.1|44449.1|44475.5|44455.5|44475.5|44455.5|44466.6|44446.6|8
1641394720000|2022-01-05 14:58:40|44473|44453|44473|44453|44475.5|44455.5|44473|44453|10
1641394730000|2022-01-05 14:58:50|44474.5|44454.5|44470.5|44450.5|44475.5|44455.5|44470.5|44450.5|6
1641394740000|2022-01-05 14:59:00|44472|44452|44483|44463|44483|44463|44472|44452|11
1641394750000|2022-01-05 14:59:10|44481.6|44461.6|44469.1|44449.1|44481.6|44461.6|44469.1|44449.1|17
1641394760000|2022-01-05 14:59:20|44470.5|44450.5|44463|44443|44473|44453|44463|44443|9
1641394770000|2022-01-05 14:59:30|44460.5|44440.5|44463|44443|44463|44443|44460.5|44440.5|4
1641394780000|2022-01-05 14:59:40|44465.5|44445.5|44468|44448|44473|44453|44465.5|44445.5|4
1641394790000|2022-01-05 14:59:50|44470.5|44450.5|44495.5|44475.5|44495.5|44475.5|44470.5|44450.5|18
1641394800000|2022-01-05 15:00:00|44493|44473|44503|44483|44509.5|44489.5|44490.5|44470.5|32
1641394810000|2022-01-05 15:00:10|44505.5|44485.5|44518|44498|44518|44498|44505.5|44485.5|19
1641394820000|2022-01-05 15:00:20|44516.6|44496.6|44525.5|44505.5|44525.5|44505.5|44515.5|44495.5|14
1641394830000|2022-01-05 15:00:30|44523|44503|44523|44503|44527|44507|44520.5|44500.5|15
1641394840000|2022-01-05 15:00:40|44524.5|44504.5|44518|44498|44525.5|44505.5|44518|44498|12
1641394850000|2022-01-05 15:00:50|44523|44503|44518|44498|44523|44503|44518|44498|6
1641394860000|2022-01-05 15:01:00|44520.5|44500.5|44518|44498|44523|44503|44518|44498|14
1641394870000|2022-01-05 15:01:10|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|1
1641394880000|2022-01-05 15:01:20|44511.6|44491.6|44508|44488|44511.6|44491.6|44505.5|44485.5|11
1641394890000|2022-01-05 15:01:30|44510.5|44490.5|44503|44483|44510.5|44490.5|44503|44483|7
1641394900000|2022-01-05 15:01:40|44505.5|44485.5|44505.5|44485.5|44509.5|44489.5|44505.5|44485.5|3
1641394910000|2022-01-05 15:01:50|44502.6|44482.6|44498|44478|44502.6|44482.6|44498|44478|9
1641394920000|2022-01-05 15:02:00|44499.5|44479.5|44497|44477|44500.5|44480.5|44497|44477|10
1641394930000|2022-01-05 15:02:10|44495.5|44475.5|44484.1|44464.1|44495.5|44475.5|44484.1|44464.1|19
1641394940000|2022-01-05 15:02:20|44481.6|44461.6|44471.6|44451.6|44481.6|44461.6|44471.6|44451.6|12
1641394950000|2022-01-05 15:02:30|44469.1|44449.1|44470.5|44450.5|44470.5|44450.5|44469.1|44449.1|4
1641394960000|2022-01-05 15:02:40|44472|44452|44473|44453|44475.5|44455.5|44472|44452|11
1641394970000|2022-01-05 15:02:50|44471.6|44451.6|44470.5|44450.5|44477|44457|44470.5|44450.5|5
1641394980000|2022-01-05 15:03:00|44468|44448|44459.5|44439.5|44470.5|44450.5|44458|44438|18
1641394990000|2022-01-05 15:03:10|44460.5|44440.5|44455.5|44435.5|44460.5|44440.5|44451.6|44431.6|11
1641395000000|2022-01-05 15:03:20|44453|44433|44445.5|44425.5|44453|44433|44440.5|44420.5|14
1641395010000|2022-01-05 15:03:30|44444.1|44424.1|44443|44423|44445.5|44425.5|44443|44423|4
1641395020000|2022-01-05 15:03:40|44440.5|44420.5|44443|44423|44445.5|44425.5|44440.5|44420.5|4
1641395030000|2022-01-05 15:03:50|44441.6|44421.6|44457|44437|44457|44437|44441.6|44421.6|8
1641395040000|2022-01-05 15:04:00|44455.5|44435.5|44450.5|44430.5|44457|44437|44450.5|44430.5|11
1641395050000|2022-01-05 15:04:10|44449.1|44429.1|44440.5|44420.5|44449.1|44429.1|44440.5|44420.5|7
1641395060000|2022-01-05 15:04:20|44439.5|44419.5|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|7
1641395070000|2022-01-05 15:04:30|44434.1|44414.1|44434.1|44414.1|44435.5|44415.5|44430.5|44410.5|5
1641395080000|2022-01-05 15:04:40|44433|44413|44428|44408|44435.5|44415.5|44428|44408|5
1641395090000|2022-01-05 15:04:50|44425.5|44405.5|44423|44403|44425.5|44405.5|44418|44398|16
1641395100000|2022-01-05 15:05:00|44420.5|44400.5|44425.5|44405.5|44428|44408|44420.5|44400.5|15
1641395110000|2022-01-05 15:05:10|44426.6|44406.6|44430.5|44410.5|44430.5|44410.5|44425.5|44405.5|2
1641395120000|2022-01-05 15:05:20|44429.1|44409.1|44430.5|44410.5|44430.5|44410.5|44428|44408|8
1641395130000|2022-01-05 15:05:30|44432|44412|44440.5|44420.5|44442|44422|44430.5|44410.5|14
1641395140000|2022-01-05 15:05:40|44443|44423|44445.5|44425.5|44445.5|44425.5|44443|44423|1
1641395150000|2022-01-05 15:05:50|44444.1|44424.1|44443|44423|44444.1|44424.1|44443|44423|0
1641395160000|2022-01-05 15:06:00|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|4
1641395170000|2022-01-05 15:06:10|44439.1|44419.1|44439.1|44419.1|44439.1|44419.1|44436.6|44416.6|7
1641395180000|2022-01-05 15:06:20|44437.6|44417.6|44433|44413|44439.1|44419.1|44433|44413|4
1641395190000|2022-01-05 15:06:30|44435.5|44415.5|44433|44413|44435.5|44415.5|44433|44413|4
1641395200000|2022-01-05 15:06:40|44430.5|44410.5|44418|44398|44430.5|44410.5|44418|44398|9
1641395210000|2022-01-05 15:06:50|44416.6|44396.6|44416.6|44396.6|44420.5|44400.5|44416.6|44396.6|13
1641395220000|2022-01-05 15:07:00|44418|44398|44410.5|44390.5|44418|44398|44410.5|44390.5|13
1641395230000|2022-01-05 15:07:10|44408|44388|44408|44388|44410.5|44390.5|44405.5|44385.5|6
1641395240000|2022-01-05 15:07:20|44409.5|44389.5|44408|44388|44413|44393|44408|44388|9
1641395250000|2022-01-05 15:07:30|44410.5|44390.5|44413.5|44393.5|44414.5|44394.5|44410.5|44390.5|12
1641395260000|2022-01-05 15:07:40|44414.5|44394.5|44420.5|44400.5|44420.5|44400.5|44414.5|44394.5|9
1641395270000|2022-01-05 15:07:50|||||||||7
1641395280000|2022-01-05 15:08:00|44423|44403|44425.5|44405.5|44425.5|44405.5|44420.5|44400.5|9
1641395300000|2022-01-05 15:08:20|44424.1|44404.1|44425.5|44405.5|44425.5|44405.5|44423|44403|4
1641395310000|2022-01-05 15:08:30|44428|44408|44434.1|44414.1|44434.1|44414.1|44428|44408|11
1641395320000|2022-01-05 15:08:40|44432.6|44412.6|44450.5|44430.5|44450.5|44430.5|44432.6|44412.6|14
1641395330000|2022-01-05 15:08:50|44448|44428|44454.5|44434.5|44454.5|44434.5|44448|44428|13
1641395340000|2022-01-05 15:09:00|44455.5|44435.5|44460.5|44440.5|44462|44442|44455.5|44435.5|16
1641395350000|2022-01-05 15:09:10|||||||||4
1641395360000|2022-01-05 15:09:20|44459.1|44439.1|44458|44438|44462|44442|44458|44438|18
1641395370000|2022-01-05 15:09:30|44460.5|44440.5|44463|44443|44463|44443|44460.5|44440.5|5
1641395380000|2022-01-05 15:09:40|44460.5|44440.5|44460.5|44440.5|44462|44442|44460.5|44440.5|2
1641395390000|2022-01-05 15:09:50|44462|44442|44460.5|44440.5|44463|44443|44460.5|44440.5|2
1641395400000|2022-01-05 15:10:00|44462|44442|44495.5|44475.5|44500.5|44480.5|44462|44442|44
1641395410000|2022-01-05 15:10:10|44498|44478|44495.5|44475.5|44500.5|44480.5|44495.5|44475.5|10
1641395420000|2022-01-05 15:10:20|44498|44478|44496.6|44476.6|44498|44478|44496.6|44476.6|2
1641395430000|2022-01-05 15:10:30|44495.5|44475.5|44498|44478|44498|44478|44493|44473|4
1641395440000|2022-01-05 15:10:40|44499.5|44479.5|44503|44483|44508|44488|44499.5|44479.5|33
1641395450000|2022-01-05 15:10:50|44498|44478|44495.5|44475.5|44498|44478|44493|44473|12
1641395460000|2022-01-05 15:11:00|44498|44478|44475.5|44455.5|44498|44478|44475.5|44455.5|8
1641395470000|2022-01-05 15:11:10|44473|44453|44473|44453|44473|44453|44473|44453|7
1641395480000|2022-01-05 15:11:20|44476|44456|44477|44457|44477|44457|44476|44456|1
1641395490000|2022-01-05 15:11:30|44474.5|44454.5|44473|44453|44474.5|44454.5|44465.5|44445.5|14
1641395500000|2022-01-05 15:11:40|44475.5|44455.5|44473|44453|44478|44458|44473|44453|5
1641395510000|2022-01-05 15:11:50|44471.6|44451.6|44470.5|44450.5|44471.6|44451.6|44470.5|44450.5|1
1641395520000|2022-01-05 15:12:00|||||||||3
1641395530000|2022-01-05 15:12:10|44474.5|44454.5|44488|44468|44495.5|44475.5|44474.5|44454.5|27
1641395550000|2022-01-05 15:12:30|||||||||1
1641395560000|2022-01-05 15:12:40|44489.5|44469.5|44495.5|44475.5|44495.5|44475.5|44488|44468|5
1641395570000|2022-01-05 15:12:50|44498|44478|44493|44473|44498|44478|44493|44473|13
1641395580000|2022-01-05 15:13:00|44486.6|44466.6|44480.5|44460.5|44486.6|44466.6|44479.1|44459.1|9
1641395590000|2022-01-05 15:13:10|44482|44462|44485.5|44465.5|44485.5|44465.5|44482|44462|2
1641395600000|2022-01-05 15:13:20|44489.5|44469.5|44488|44468|44489.5|44469.5|44485.5|44465.5|12
1641395610000|2022-01-05 15:13:30|44489.5|44469.5|44487|44467|44489.5|44469.5|44487|44467|3
1641395620000|2022-01-05 15:13:40|44488|44468|44490.5|44470.5|44490.5|44470.5|44488|44468|0
1641395630000|2022-01-05 15:13:50|44488|44468|44475.5|44455.5|44488|44468|44475.5|44455.5|14
1641395640000|2022-01-05 15:14:00|44474.5|44454.5|44474.5|44454.5|44475.5|44455.5|44473|44453|4
1641395650000|2022-01-05 15:14:10|44475.5|44455.5|44485.5|44465.5|44485.5|44465.5|44475.5|44455.5|11
1641395660000|2022-01-05 15:14:20|44487|44467|44485.5|44465.5|44488|44468|44485.5|44465.5|2
1641395670000|2022-01-05 15:14:30|44487|44467|44488|44468|44490.5|44470.5|44485.5|44465.5|2
1641395680000|2022-01-05 15:14:40|44489.5|44469.5|44490.5|44470.5|44495.5|44475.5|44488|44468|11
1641395690000|2022-01-05 15:14:50|44488|44468|44488|44468|44488|44468|44488|44468|0
1641395700000|2022-01-05 15:15:00|44489.5|44469.5|44489.5|44469.5|44492|44472|44488.4|44468.4|6
1641395710000|2022-01-05 15:15:10|44488.4|44468.4|44484.5|44464.5|44488.4|44468.4|44484.5|44464.5|1
1641395720000|2022-01-05 15:15:20|44483|44463|44473|44453|44483|44463|44473|44453|15
1641395730000|2022-01-05 15:15:30|44474.5|44454.5|44472|44452|44474.5|44454.5|44472|44452|4
1641395740000|2022-01-05 15:15:40|||||||||2
1641395750000|2022-01-05 15:15:50|44470.5|44450.5|44475.5|44455.5|44475.5|44455.5|44470.5|44450.5|0
1641395760000|2022-01-05 15:16:00|44477|44457|44470.5|44450.5|44477|44457|44469.1|44449.1|8
1641395770000|2022-01-05 15:16:10|44471.6|44451.6|44470.5|44450.5|44471.6|44451.6|44470.5|44450.5|6
1641395780000|2022-01-05 15:16:20|44472|44452|44472|44452|44472|44452|44472|44452|8
1641395790000|2022-01-05 15:16:30|44474.5|44454.5|44478|44458|44478|44458|44472|44452|10
1641395800000|2022-01-05 15:16:40|44479.1|44459.1|44476.6|44456.6|44479.1|44459.1|44475.5|44455.5|0
1641395810000|2022-01-05 15:16:50|44475.5|44455.5|44465.5|44445.5|44475.5|44455.5|44465.5|44445.5|9
1641395820000|2022-01-05 15:17:00|44464.5|44444.5|44465.5|44445.5|44465.5|44445.5|44464.5|44444.5|9
1641395830000|2022-01-05 15:17:10|||||||||1
1641395840000|2022-01-05 15:17:20|||||||||9
1641395850000|2022-01-05 15:17:30|44464.1|44444.1|44455.5|44435.5|44464.1|44444.1|44455.5|44435.5|13
1641395860000|2022-01-05 15:17:40|44452.6|44432.6|44443|44423|44452.6|44432.6|44441.6|44421.6|11
1641395870000|2022-01-05 15:17:50|44441.6|44421.6|44442|44422|44445.5|44425.5|44440.5|44420.5|12
1641395880000|2022-01-05 15:18:00|44443|44423|44450.5|44430.5|44451.6|44431.6|44440.5|44420.5|18
1641395890000|2022-01-05 15:18:10|44453|44433|44457|44437|44457|44437|44453|44433|6
1641395900000|2022-01-05 15:18:20|44455.5|44435.5|44460.5|44440.5|44460.5|44440.5|44455.5|44435.5|9
1641395910000|2022-01-05 15:18:30|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|2
1641395920000|2022-01-05 15:18:40|44460.5|44440.5|44465.5|44445.5|44465.5|44445.5|44460.5|44440.5|5
1641395930000|2022-01-05 15:18:50|44468|44448|44465.5|44445.5|44468|44448|44465.5|44445.5|1
1641395940000|2022-01-05 15:19:00|44464.5|44444.5|44465.5|44445.5|44468|44448|44464.5|44444.5|6
1641395950000|2022-01-05 15:19:10|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|44464.5|44444.5|2
1641395960000|2022-01-05 15:19:20|44465.5|44445.5|44468|44448|44470.5|44450.5|44465.5|44445.5|3
1641395970000|2022-01-05 15:19:30|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|44470.5|44450.5|1
1641395980000|2022-01-05 15:19:40|||||||||6
1641395990000|2022-01-05 15:19:50|||||||||2
1641396000000|2022-01-05 15:20:00|44472|44452|44480.5|44460.5|44480.5|44460.5|44472|44452|11
1641396010000|2022-01-05 15:20:10|44479.1|44459.1|44475.5|44455.5|44479.1|44459.1|44475.5|44455.5|3
1641396020000|2022-01-05 15:20:20|44478|44458|44478|44458|44478|44458|44477|44457|5
1641396030000|2022-01-05 15:20:30|44479.5|44459.5|44480.5|44460.5|44480.5|44460.5|44479.5|44459.5|3
1641396040000|2022-01-05 15:20:40|44482|44462|44484.5|44464.5|44485.5|44465.5|44482|44462|8
1641396050000|2022-01-05 15:20:50|44485.5|44465.5|44496.6|44476.6|44496.6|44476.6|44485.5|44465.5|4
1641396060000|2022-01-05 15:21:00|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44493|44473|5
1641396070000|2022-01-05 15:21:10|44494.1|44474.1|44495.5|44475.5|44498|44478|44494.1|44474.1|3
1641396080000|2022-01-05 15:21:20|44493|44473|44494.5|44474.5|44495.5|44475.5|44493|44473|4
1641396090000|2022-01-05 15:21:30|44493|44473|44493|44473|44493|44473|44485.5|44465.5|13
1641396100000|2022-01-05 15:21:40|44495.5|44475.5|44504.5|44484.5|44504.5|44484.5|44495.5|44475.5|4
1641396110000|2022-01-05 15:21:50|44500.5|44480.5|44505.5|44485.5|44505.5|44485.5|44500.5|44480.5|4
1641396120000|2022-01-05 15:22:00|44502.6|44482.6|44508|44488|44508|44488|44498|44478|11
1641396130000|2022-01-05 15:22:10|44507|44487|44505.5|44485.5|44510.5|44490.5|44505.5|44485.5|4
1641396150000|2022-01-05 15:22:30|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|44504.5|44484.5|4
1641396160000|2022-01-05 15:22:40|44503|44483|44492|44472|44503.4|44483.4|44492|44472|11
1641396170000|2022-01-05 15:22:50|44490.5|44470.5|44485.5|44465.5|44490.5|44470.5|44485.5|44465.5|11
1641396180000|2022-01-05 15:23:00|44483|44463|44483|44463|44485.5|44465.5|44480.5|44460.5|7
1641396190000|2022-01-05 15:23:10|44484.5|44464.5|44484.1|44464.1|44484.5|44464.5|44482|44462|1
1641396200000|2022-01-05 15:23:20|44484.5|44464.5|44483|44463|44485.5|44465.5|44480.5|44460.5|2
1641396210000|2022-01-05 15:23:30|44484.5|44464.5|44470.5|44450.5|44484.5|44464.5|44470.5|44450.5|9
1641396220000|2022-01-05 15:23:40|44469.5|44449.5|44460.5|44440.5|44469.5|44449.5|44460.5|44440.5|9
1641396230000|2022-01-05 15:23:50|44463|44443|44460.5|44440.5|44463|44443|44460.5|44440.5|2
1641396240000|2022-01-05 15:24:00|44464.5|44444.5|44462|44442|44464.5|44444.5|44462|44442|4
1641396250000|2022-01-05 15:24:10|44460.5|44440.5|44460.5|44440.5|44460.5|44440.5|44459.5|44439.5|3
1641396260000|2022-01-05 15:24:20|44462|44442|44460.5|44440.5|44462|44442|44460.5|44440.5|5
1641396270000|2022-01-05 15:24:30|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44463|44443|1
1641396290000|2022-01-05 15:24:50|||||||||5
1641396300000|2022-01-05 15:25:00|44467|44447|44478|44458|44480.5|44460.5|44467|44447|9
1641396310000|2022-01-05 15:25:10|44476.6|44456.6|44485.5|44465.5|44485.5|44465.5|44475.5|44455.5|7
1641396320000|2022-01-05 15:25:20|44487|44467|44502|44482|44502|44482|44487|44467|2
1641396330000|2022-01-05 15:25:30|44503|44483|44503|44483|44503|44483|44503|44483|11
1641396340000|2022-01-05 15:25:40|44501.6|44481.6|44503|44483|44505.5|44485.5|44500.5|44480.5|6
1641396350000|2022-01-05 15:25:50|44501.6|44481.6|44499.5|44479.5|44501.6|44481.6|44499.5|44479.5|7
1641396360000|2022-01-05 15:26:00|44500.5|44480.5|44500.5|44480.5|44501.6|44481.6|44500.5|44480.5|3
1641396370000|2022-01-05 15:26:10|44504.5|44484.5|44495.5|44475.5|44504.5|44484.5|44495.5|44475.5|15
1641396400000|2022-01-05 15:26:40|44485.5|44465.5|44480.5|44460.5|44485.5|44465.5|44480.5|44460.5|7
1641396410000|2022-01-05 15:26:50|44479.1|44459.1|44478|44458|44479.1|44459.1|44478|44458|0
1641396420000|2022-01-05 15:27:00|44479.5|44459.5|44477|44457|44479.5|44459.5|44477|44457|3
1641396430000|2022-01-05 15:27:10|44475.5|44455.5|44475.5|44455.5|44475.5|44455.5|44475.5|44455.5|2
1641396440000|2022-01-05 15:27:20|44474.1|44454.1|44474.1|44454.1|44475.5|44455.5|44473|44453|6
1641396450000|2022-01-05 15:27:30|44473|44453|44470.5|44450.5|44475.5|44455.5|44470.5|44450.5|2
1641396460000|2022-01-05 15:27:40|44471.6|44451.6|44468|44448|44471.6|44451.6|44468|44448|8
1641396470000|2022-01-05 15:27:50|44469.5|44449.5|44474.1|44454.1|44474.1|44454.1|44469.5|44449.5|8
1641396480000|2022-01-05 15:28:00|44473|44453|44470.5|44450.5|44473|44453|44470.5|44450.5|9
1641396490000|2022-01-05 15:28:10|44473|44453|44473|44453|44473|44453|44473|44453|0
1641396500000|2022-01-05 15:28:20|44470.5|44450.5|44473|44453|44473|44453|44470.5|44450.5|4
1641396510000|2022-01-05 15:28:30|44472|44452|44473|44453|44473|44453|44472|44452|1
1641396530000|2022-01-05 15:28:50|44471.6|44451.6|44465.5|44445.5|44471.6|44451.6|44465.5|44445.5|3
1641396540000|2022-01-05 15:29:00|44469.1|44449.1|44470.5|44450.5|44471.6|44451.6|44469.1|44449.1|11
1641396550000|2022-01-05 15:29:10|44471.6|44451.6|44470.5|44450.5|44471.6|44451.6|44470.5|44450.5|0
1641396560000|2022-01-05 15:29:20|44471.6|44451.6|44468|44448|44473|44453|44468|44448|3
1641396570000|2022-01-05 15:29:30|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|3
1641396580000|2022-01-05 15:29:40|44463|44443|44465.5|44445.5|44465.5|44445.5|44463|44443|2
1641396590000|2022-01-05 15:29:50|44463|44443|44460.5|44440.5|44463|44443|44460.5|44440.5|4
1641396600000|2022-01-05 15:30:00|44451.8|44431.8|44438|44418|44451.8|44431.8|44433|44413|17
1641396610000|2022-01-05 15:30:10|44435.5|44415.5|44440.5|44420.5|44440.5|44420.5|44435.5|44415.5|3
1641396620000|2022-01-05 15:30:20|44435.5|44415.5|44425.5|44405.5|44435.5|44415.5|44425.5|44405.5|21
1641396630000|2022-01-05 15:30:30|44428|44408|44430.5|44410.5|44435.5|44415.5|44428|44408|14
1641396640000|2022-01-05 15:30:40|44428|44408|44428|44408|44431.6|44411.6|44428|44408|3
1641396650000|2022-01-05 15:30:50|44426.6|44406.6|44420.5|44400.5|44428|44408|44420.5|44400.5|12
1641396660000|2022-01-05 15:31:00|44415.5|44395.5|44425.5|44405.5|44425.5|44405.5|44415.5|44395.5|21
1641396670000|2022-01-05 15:31:10|44427|44407|44423|44403|44428|44408|44423|44403|5
1641396680000|2022-01-05 15:31:20|44420.5|44400.5|44428|44408|44428|44408|44420.5|44400.5|6
1641396690000|2022-01-05 15:31:30|44430.5|44410.5|44426.6|44406.6|44433|44413|44426.6|44406.6|3
1641396700000|2022-01-05 15:31:40|44425.5|44405.5|44425.5|44405.5|44428|44408|44423|44403|2
1641396710000|2022-01-05 15:31:50|44428|44408|44428|44408|44429.5|44409.5|44425.5|44405.5|2
1641396720000|2022-01-05 15:32:00|44426.6|44406.6|44425.5|44405.5|44429.1|44409.1|44425.5|44405.5|2
1641396730000|2022-01-05 15:32:10|44424.1|44404.1|44425.5|44405.5|44425.5|44405.5|44424.1|44404.1|2
1641396740000|2022-01-05 15:32:20|44424.1|44404.1|44413|44393|44424.1|44404.1|44413|44393|2
1641396750000|2022-01-05 15:32:30|44414.5|44394.5|44420.5|44400.5|44420.5|44400.5|44414.5|44394.5|6
1641396760000|2022-01-05 15:32:40|44418|44398|44404.1|44384.1|44418|44398|44404.1|44384.1|14
1641396770000|2022-01-05 15:32:50|44405.5|44385.5|44404.1|44384.1|44408|44388|44403|44383|9
1641396780000|2022-01-05 15:33:00|44403|44383|44404.1|44384.1|44405.5|44385.5|44399.1|44379.1|7
1641396790000|2022-01-05 15:33:10|44405.5|44385.5|44410.5|44390.5|44410.5|44390.5|44404.1|44384.1|9
1641396800000|2022-01-05 15:33:20|44405.5|44385.5|44398|44378|44405.5|44385.5|44395.5|44375.5|23
1641396810000|2022-01-05 15:33:30|44395.5|44375.5|44387.6|44367.6|44395.5|44375.5|44386.2|44366.2|54
1641396820000|2022-01-05 15:33:40|44382.6|44362.6|44385.5|44365.5|44385.5|44365.5|44382.6|44362.6|10
1641396830000|2022-01-05 15:33:50|44384.1|44364.1|44385.5|44365.5|44385.5|44365.5|44380.5|44360.5|18
1641396840000|2022-01-05 15:34:00|44387|44367|44381.6|44361.6|44388|44368|44380.5|44360.5|16
1641396850000|2022-01-05 15:34:10|44384.1|44364.1|44380.5|44360.5|44384.1|44364.1|44378|44358|7
1641396860000|2022-01-05 15:34:20|44379.1|44359.1|44378|44358|44379.1|44359.1|44375.5|44355.5|17
1641396870000|2022-01-05 15:34:30|44375.5|44355.5|44375.5|44355.5|44378|44358|44374.5|44354.5|5
1641396880000|2022-01-05 15:34:40|44379.5|44359.5|44388|44368|44388|44368|44379.5|44359.5|17
1641396890000|2022-01-05 15:34:50|44385.5|44365.5|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|3
1641396900000|2022-01-05 15:35:00|44388|44368|44390.5|44370.5|44390.5|44370.5|44388|44368|10
1641396910000|2022-01-05 15:35:10|44389.1|44369.1|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|7
1641396920000|2022-01-05 15:35:20|44384.1|44364.1|44380.5|44360.5|44385.5|44365.5|44380.5|44360.5|3
1641396930000|2022-01-05 15:35:30|44378|44358|44375.5|44355.5|44378|44358|44375.5|44355.5|6
1641396940000|2022-01-05 15:35:40|44373|44353|44375.5|44355.5|44375.5|44355.5|44373|44353|3
1641396950000|2022-01-05 15:35:50|44373|44353|44373|44353|44373|44353|44368|44348|7
1641396960000|2022-01-05 15:36:00|44371.6|44351.6|44368|44348|44371.6|44351.6|44368|44348|8
1641396970000|2022-01-05 15:36:10|44369.5|44349.5|44374.1|44354.1|44374.1|44354.1|44369.5|44349.5|8
1641396980000|2022-01-05 15:36:20|44375.5|44355.5|44393|44373|44393|44373|44375.5|44355.5|13
1641396990000|2022-01-05 15:36:30|44395.5|44375.5|44395.5|44375.5|44399.5|44379.5|44395.5|44375.5|22
1641397000000|2022-01-05 15:36:40|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44388|44368|4
1641397010000|2022-01-05 15:36:50|44389.1|44369.1|44388|44368|44390.5|44370.5|44385.5|44365.5|3
1641397020000|2022-01-05 15:37:00|44386.6|44366.6|44380.5|44360.5|44386.6|44366.6|44380.5|44360.5|10
1641397030000|2022-01-05 15:37:10|44383|44363|44378|44358|44383|44363|44378|44358|6
1641397040000|2022-01-05 15:37:20|44377|44357|44375.5|44355.5|44377|44357|44373|44353|7
1641397050000|2022-01-05 15:37:30|44373|44353|44374.1|44354.1|44375.5|44355.5|44373|44353|0
1641397060000|2022-01-05 15:37:40|44375.5|44355.5|44378|44358|44378|44358|44373|44353|4
1641397070000|2022-01-05 15:37:50|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|3
1641397080000|2022-01-05 15:38:00|44373|44353|44372|44352|44375.5|44355.5|44370.5|44350.5|8
1641397090000|2022-01-05 15:38:10|44371.6|44351.6|44373|44353|44373|44353|44370.5|44350.5|4
1641397100000|2022-01-05 15:38:20|44372|44352|44370.5|44350.5|44372|44352|44370.5|44350.5|35
1641397110000|2022-01-05 15:38:30|44365.9|44345.9|44361.6|44341.6|44365.9|44345.9|44361.6|44341.6|26
1641397120000|2022-01-05 15:38:40|44359.5|44339.5|44360.9|44340.9|44362|44342|44359.5|44339.5|16
1641397130000|2022-01-05 15:38:50|44359.5|44339.5|44362|44342|44363.4|44343.4|44358.4|44338.4|7
1641397140000|2022-01-05 15:39:00|44363.4|44343.4|44359.5|44339.5|44363.4|44343.4|44359.5|44339.5|1
1641397150000|2022-01-05 15:39:10|44363.4|44343.4|44363.4|44343.4|44363.4|44343.4|44363.4|44343.4|10
1641397160000|2022-01-05 15:39:20|44362|44342|44362|44342|44362|44342|44362|44342|3
1641397170000|2022-01-05 15:39:30|44360.5|44340.5|44358.4|44338.4|44360.9|44340.9|44358.4|44338.4|3
1641397180000|2022-01-05 15:39:40|44355.9|44335.9|44350.9|44330.9|44355.9|44335.9|44350.9|44330.9|9
1641397190000|2022-01-05 15:39:50|44348.4|44328.4|44345.9|44325.9|44348.4|44328.4|44344.5|44324.5|11
1641397200000|2022-01-05 15:40:00|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|44348.4|44328.4|6
1641397210000|2022-01-05 15:40:10|44349.9|44329.9|44353.4|44333.4|44353.4|44333.4|44348.4|44328.4|8
1641397220000|2022-01-05 15:40:20|44354.5|44334.5|44367.4|44347.4|44368.8|44348.8|44354.5|44334.5|32
1641397230000|2022-01-05 15:40:30|44368.8|44348.8|44367.4|44347.4|44371.3|44351.3|44367.4|44347.4|9
1641397240000|2022-01-05 15:40:40|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|44368.4|44348.4|9
1641397250000|2022-01-05 15:40:50|44370.9|44350.9|44372|44352|44372.4|44352.4|44368.4|44348.4|9
1641397260000|2022-01-05 15:41:00|44369.5|44349.5|44369.5|44349.5|44369.5|44349.5|44369.5|44349.5|0
1641397270000|2022-01-05 15:41:10|44373.4|44353.4|44375.9|44355.9|44375.9|44355.9|44373.4|44353.4|10
1641397280000|2022-01-05 15:41:20|44373.4|44353.4|44370.9|44350.9|44377.4|44357.4|44370.9|44350.9|7
1641397290000|2022-01-05 15:41:30|44372.4|44352.4|44373.4|44353.4|44373.4|44353.4|44370.9|44350.9|3
1641397300000|2022-01-05 15:41:40|44370.9|44350.9|44370.9|44350.9|44370.9|44350.9|44370.9|44350.9|0
1641397310000|2022-01-05 15:41:50|44369.9|44349.9|44379.9|44359.9|44379.9|44359.9|44369.9|44349.9|9
1641397320000|2022-01-05 15:42:00|44381.3|44361.3|44383.4|44363.4|44383.4|44363.4|44379.9|44359.9|8
1641397330000|2022-01-05 15:42:10|44385.9|44365.9|44388.4|44368.4|44388.4|44368.4|44385.9|44365.9|6
1641397340000|2022-01-05 15:42:20|44385.9|44365.9|44390.9|44370.9|44390.9|44370.9|44385.9|44365.9|9
1641397350000|2022-01-05 15:42:30|44392.4|44372.4|44383.4|44363.4|44398.4|44378.4|44383.4|44363.4|26
1641397360000|2022-01-05 15:42:40|44380.9|44360.9|44370.9|44350.9|44380.9|44360.9|44370.9|44350.9|6
1641397370000|2022-01-05 15:42:50|44368.4|44348.4|44365.9|44345.9|44368.4|44348.4|44365.9|44345.9|4
1641397380000|2022-01-05 15:43:00|44368.4|44348.4|44368.4|44348.4|44370.9|44350.9|44368.4|44348.4|9
1641397390000|2022-01-05 15:43:10|44367.4|44347.4|44365.9|44345.9|44368.4|44348.4|44365.9|44345.9|16
1641397400000|2022-01-05 15:43:20|||||||||1
1641397410000|2022-01-05 15:43:30|44368.4|44348.4|44363.4|44343.4|44368.4|44348.4|44363.4|44343.4|14
1641397420000|2022-01-05 15:43:40|44362|44342|44362|44342|44363.4|44343.4|44360.9|44340.9|4
1641397430000|2022-01-05 15:43:50|44362.4|44342.4|44363.4|44343.4|44363.4|44343.4|44360.9|44340.9|4
1641397440000|2022-01-05 15:44:00|44364.9|44344.9|44373.4|44353.4|44375.9|44355.9|44364.9|44344.9|5
1641397450000|2022-01-05 15:44:10|||||||||3
1641397460000|2022-01-05 15:44:20|44372|44352|44378.4|44358.4|44378.4|44358.4|44370.9|44350.9|8
1641397470000|2022-01-05 15:44:30|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|1
1641397480000|2022-01-05 15:44:40|44383.4|44363.4|44388.4|44368.4|44389.5|44369.5|44383.4|44363.4|4
1641397490000|2022-01-05 15:44:50|44383.4|44363.4|44380.9|44360.9|44383.4|44363.4|44380.9|44360.9|7
1641397500000|2022-01-05 15:45:00|44382.4|44362.4|44397.4|44377.4|44398.4|44378.4|44380.9|44360.9|12
1641397510000|2022-01-05 15:45:10|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|44398.4|44378.4|5
1641397520000|2022-01-05 15:45:20|44404.5|44384.5|44405.9|44385.9|44405.9|44385.9|44400.9|44380.9|17
1641397530000|2022-01-05 15:45:30|44407.4|44387.4|44408.4|44388.4|44408.4|44388.4|44404.5|44384.5|2
1641397540000|2022-01-05 15:45:40|||||||||3
1641397550000|2022-01-05 15:45:50|44407|44387|44403.4|44383.4|44407|44387|44400.9|44380.9|6
1641397560000|2022-01-05 15:46:00|44400.9|44380.9|44408.4|44388.4|44408.4|44388.4|44400.9|44380.9|5
1641397570000|2022-01-05 15:46:10|44407|44387|44416.3|44396.3|44416.3|44396.3|44405.9|44385.9|25
1641397580000|2022-01-05 15:46:20|44417.4|44397.4|44423.8|44403.8|44424.9|44404.9|44417.4|44397.4|17
1641397590000|2022-01-05 15:46:30|44426.3|44406.3|44423.8|44403.8|44426.3|44406.3|44422.4|44402.4|5
1641397600000|2022-01-05 15:46:40|44425.3|44405.3|44422.4|44402.4|44426.3|44406.3|44422.4|44402.4|6
1641397610000|2022-01-05 15:46:50|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|44423.4|44403.4|7
1641397620000|2022-01-05 15:47:00|44418.4|44398.4|44417.4|44397.4|44418.4|44398.4|44417.4|44397.4|6
1641397630000|2022-01-05 15:47:10|44416.3|44396.3|44413.4|44393.4|44416.3|44396.3|44410.9|44390.9|7
1641397640000|2022-01-05 15:47:20|44412.4|44392.4|44409.9|44389.9|44413.4|44393.4|44409.9|44389.9|4
1641397660000|2022-01-05 15:47:40|44413.4|44393.4|44417.4|44397.4|44417.4|44397.4|44413.4|44393.4|7
1641397680000|2022-01-05 15:48:00|44413.4|44393.4|44412.4|44392.4|44413.4|44393.4|44412.4|44392.4|3
1641397690000|2022-01-05 15:48:10|44410.9|44390.9|44408.4|44388.4|44413.4|44393.4|44408.4|44388.4|5
1641397700000|2022-01-05 15:48:20|44409.9|44389.9|44410.9|44390.9|44410.9|44390.9|44409.9|44389.9|1
1641397710000|2022-01-05 15:48:30|44409.5|44389.5|44413.4|44393.4|44413.4|44393.4|44409.5|44389.5|6
1641397720000|2022-01-05 15:48:40|44414.9|44394.9|44415.9|44395.9|44415.9|44395.9|44414.9|44394.9|1
1641397730000|2022-01-05 15:48:50|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|3
1641397740000|2022-01-05 15:49:00|44419.9|44399.9|44420.9|44400.9|44423.4|44403.4|44419.9|44399.9|5
1641397750000|2022-01-05 15:49:10|44418.4|44398.4|44414.9|44394.9|44418.4|44398.4|44414.5|44394.5|5
1641397760000|2022-01-05 15:49:20|44415.9|44395.9|44417.4|44397.4|44417.4|44397.4|44414.9|44394.9|0
1641397770000|2022-01-05 15:49:30|44418.8|44398.8|44419.9|44399.9|44419.9|44399.9|44418.8|44398.8|7
1641397780000|2022-01-05 15:49:40|44422.4|44402.4|44425.9|44405.9|44425.9|44405.9|44422.4|44402.4|1
1641397790000|2022-01-05 15:49:50|44428.4|44408.4|44432|44412|44432|44412|44425.9|44405.9|2
1641397800000|2022-01-05 15:50:00|44434.5|44414.5|44418.4|44398.4|44434.5|44414.5|44418.4|44398.4|9
1641397810000|2022-01-05 15:50:10|44417|44397|44418.4|44398.4|44418.4|44398.4|44415.9|44395.9|7
1641397820000|2022-01-05 15:50:20|44415.9|44395.9|44414.5|44394.5|44415.9|44395.9|44414.5|44394.5|0
1641397830000|2022-01-05 15:50:30|44413.4|44393.4|44415.9|44395.9|44415.9|44395.9|44410.9|44390.9|0
1641397840000|2022-01-05 15:50:40|44413.4|44393.4|44418.4|44398.4|44418.4|44398.4|44413.4|44393.4|3
1641397850000|2022-01-05 15:50:50|44420.9|44400.9|44430.9|44410.9|44430.9|44410.9|44420.9|44400.9|5
1641397860000|2022-01-05 15:51:00|44428.4|44408.4|44429.9|44409.9|44432.4|44412.4|44428.4|44408.4|3
1641397870000|2022-01-05 15:51:10|44428.4|44408.4|44428.4|44408.4|44430.9|44410.9|44428.4|44408.4|6
1641397880000|2022-01-05 15:51:20|44430.9|44410.9|44428.4|44408.4|44430.9|44410.9|44428.4|44408.4|3
1641397890000|2022-01-05 15:51:30|44425.9|44405.9|44428.4|44408.4|44428.4|44408.4|44425.9|44405.9|2
1641397900000|2022-01-05 15:51:40|44427|44407|44425.9|44405.9|44428.4|44408.4|44425.9|44405.9|2
1641397910000|2022-01-05 15:51:50|44424.5|44404.5|44428.4|44408.4|44428.4|44408.4|44424.5|44404.5|2
1641397920000|2022-01-05 15:52:00|44430.9|44410.9|44433.4|44413.4|44433.4|44413.4|44430.9|44410.9|7
1641397930000|2022-01-05 15:52:10|44437.4|44417.4|44438.4|44418.4|44438.4|44418.4|44437.4|44417.4|18
1641397940000|2022-01-05 15:52:20|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|44440.9|44420.9|2
1641397950000|2022-01-05 15:52:30|44439.9|44419.9|44435.9|44415.9|44440.9|44420.9|44435.9|44415.9|2
1641397960000|2022-01-05 15:52:40|44433.4|44413.4|44430.9|44410.9|44433.4|44413.4|44430.9|44410.9|6
1641397970000|2022-01-05 15:52:50|44428.4|44408.4|44427|44407|44428.4|44408.4|44427|44407|2
1641397980000|2022-01-05 15:53:00|44424.5|44404.5|44423.4|44403.4|44427|44407|44423.4|44403.4|3
1641397990000|2022-01-05 15:53:10|44420.5|44400.5|44408.4|44388.4|44420.5|44400.5|44408.4|44388.4|11
1641398000000|2022-01-05 15:53:20|44404.9|44384.9|44403.4|44383.4|44405.9|44385.9|44403.4|44383.4|3
1641398010000|2022-01-05 15:53:30|44402.4|44382.4|44398.4|44378.4|44402.4|44382.4|44398.4|44378.4|4
1641398020000|2022-01-05 15:53:40|44399.9|44379.9|44400.9|44380.9|44400.9|44380.9|44399.9|44379.9|8
1641398030000|2022-01-05 15:53:50|44403.4|44383.4|44397|44377|44403.4|44383.4|44395.9|44375.9|13
1641398040000|2022-01-05 15:54:00|44395.9|44375.9|44400.9|44380.9|44402.4|44382.4|44395.9|44375.9|7
1641398050000|2022-01-05 15:54:10|44399.9|44379.9|44397.4|44377.4|44399.9|44379.9|44397.4|44377.4|3
1641398060000|2022-01-05 15:54:20|44398.4|44378.4|44399.9|44379.9|44399.9|44379.9|44398.4|44378.4|3
1641398070000|2022-01-05 15:54:30|44400.9|44380.9|44402.4|44382.4|44402.4|44382.4|44398.4|44378.4|0
1641398080000|2022-01-05 15:54:40|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|2
1641398090000|2022-01-05 15:54:50|44409.9|44389.9|44413.4|44393.4|44413.4|44393.4|44409.9|44389.9|4
1641398100000|2022-01-05 15:55:00|44414.5|44394.5|44425.9|44405.9|44425.9|44405.9|44414.5|44394.5|5
1641398110000|2022-01-05 15:55:10|44424.5|44404.5|44417|44397|44424.5|44404.5|44417|44397|3
1641398120000|2022-01-05 15:55:20|44418.4|44398.4|44410.9|44390.9|44418.4|44398.4|44408.4|44388.4|4
1641398130000|2022-01-05 15:55:30|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|44413.4|44393.4|0
1641398140000|2022-01-05 15:55:40|44415.9|44395.9|44413.4|44393.4|44418.4|44398.4|44413.4|44393.4|1
1641398150000|2022-01-05 15:55:50|44415.9|44395.9|44404.9|44384.9|44418.4|44398.4|44404.9|44384.9|3
1641398160000|2022-01-05 15:56:00|44405.9|44385.9|44409.9|44389.9|44409.9|44389.9|44405.9|44385.9|5
1641398170000|2022-01-05 15:56:10|44411.3|44391.3|44410.9|44390.9|44411.3|44391.3|44408.4|44388.4|3
1641398180000|2022-01-05 15:56:20|44403.4|44383.4|44398.4|44378.4|44403.4|44383.4|44398.4|44378.4|3
1641398190000|2022-01-05 15:56:30|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|44393.4|44373.4|1
1641398200000|2022-01-05 15:56:40|44394.5|44374.5|44400.9|44380.9|44400.9|44380.9|44394.5|44374.5|6
1641398210000|2022-01-05 15:56:50|44399.5|44379.5|44395.9|44375.9|44399.5|44379.5|44395.9|44375.9|0
1641398220000|2022-01-05 15:57:00|44398.4|44378.4|44400.9|44380.9|44400.9|44380.9|44395.9|44375.9|1
1641398230000|2022-01-05 15:57:10|44402.4|44382.4|44400.9|44380.9|44403.4|44383.4|44400.9|44380.9|4
1641398240000|2022-01-05 15:57:20|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|1
1641398250000|2022-01-05 15:57:30|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|3
1641398260000|2022-01-05 15:57:40|44404.5|44384.5|44407|44387|44407.4|44387.4|44403.4|44383.4|1
1641398270000|2022-01-05 15:57:50|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|0
1641398280000|2022-01-05 15:58:00|44400.9|44380.9|44385.9|44365.9|44400.9|44380.9|44385.9|44365.9|13
1641398290000|2022-01-05 15:58:10|44384.9|44364.9|44379.9|44359.9|44384.9|44364.9|44378.4|44358.4|8
1641398300000|2022-01-05 15:58:20|44382.4|44362.4|44383.4|44363.4|44383.4|44363.4|44380.9|44360.9|6
1641398310000|2022-01-05 15:58:30|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|44379.5|44359.5|1
1641398320000|2022-01-05 15:58:40|44383.4|44363.4|44380.9|44360.9|44383.4|44363.4|44380.9|44360.9|0
1641398330000|2022-01-05 15:58:50|44379.5|44359.5|44383.4|44363.4|44383.4|44363.4|44379.5|44359.5|2
1641398340000|2022-01-05 15:59:00|44380.9|44360.9|44386.3|44366.3|44386.3|44366.3|44380.9|44360.9|6
1641398350000|2022-01-05 15:59:10|44387.4|44367.4|44388.4|44368.4|44388.4|44368.4|44387.4|44367.4|4
1641398360000|2022-01-05 15:59:20|44389.9|44369.9|44388.4|44368.4|44391.3|44371.3|44388.4|44368.4|2
1641398370000|2022-01-05 15:59:30|44387.4|44367.4|44385.9|44365.9|44388.4|44368.4|44385.9|44365.9|5
1641398380000|2022-01-05 15:59:40|44387.4|44367.4|44387.4|44367.4|44387.4|44367.4|44385.9|44365.9|0
1641398390000|2022-01-05 15:59:50|44384.5|44364.5|44388.4|44368.4|44388.4|44368.4|44384.5|44364.5|10
1641398400000|2022-01-05 16:00:00|44385.9|44365.9|44380.9|44360.9|44385.9|44365.9|44378.4|44358.4|8
1641398410000|2022-01-05 16:00:10|44379.5|44359.5|44378.4|44358.4|44380.9|44360.9|44378.4|44358.4|2
1641398420000|2022-01-05 16:00:20|44379.9|44359.9|44379.5|44359.5|44380.9|44360.9|44379.5|44359.5|2
1641398430000|2022-01-05 16:00:30|44380.9|44360.9|44385.9|44365.9|44385.9|44365.9|44380.9|44360.9|10
1641398450000|2022-01-05 16:00:50|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|44383.4|44363.4|4
1641398460000|2022-01-05 16:01:00|44380.9|44360.9|44375.9|44355.9|44380.9|44360.9|44375.9|44355.9|4
1641398470000|2022-01-05 16:01:10|44377|44357|44373.4|44353.4|44378.4|44358.4|44368.4|44348.4|9
1641398480000|2022-01-05 16:01:20|44375.9|44355.9|44379.9|44359.9|44379.9|44359.9|44375.9|44355.9|8
1641398490000|2022-01-05 16:01:30|44378.4|44358.4|44375.9|44355.9|44380.9|44360.9|44375.9|44355.9|3
1641398500000|2022-01-05 16:01:40|44378.4|44358.4|44374.9|44354.9|44378.4|44358.4|44373.4|44353.4|2
1641398510000|2022-01-05 16:01:50|44375.9|44355.9|44380.9|44360.9|44383.4|44363.4|44375.9|44355.9|14
1641398520000|2022-01-05 16:02:00|44377|44357|44373.4|44353.4|44377|44357|44370.9|44350.9|4
1641398530000|2022-01-05 16:02:10|44372|44352|44375.9|44355.9|44375.9|44355.9|44368.4|44348.4|3
1641398540000|2022-01-05 16:02:20|44377|44357|44378|44358|44378|44358|44375.5|44355.5|154
1641398550000|2022-01-05 16:02:30|44377|44357|44378|44358|44380.5|44360.5|44377|44357|5
1641398560000|2022-01-05 16:02:40|44375.5|44355.5|44378|44358|44380.5|44360.5|44375.5|44355.5|1
1641398570000|2022-01-05 16:02:50|44379.5|44359.5|44379.5|44359.5|44380.5|44360.5|44379.5|44359.5|0
1641398580000|2022-01-05 16:03:00|44378|44358|44375.5|44355.5|44378|44358|44375.5|44355.5|9
1641398590000|2022-01-05 16:03:10|||||||||1
1641398600000|2022-01-05 16:03:20|||||||||1
1641398610000|2022-01-05 16:03:30|44379.5|44359.5|44375.5|44355.5|44379.5|44359.5|44375.5|44355.5|5
1641398620000|2022-01-05 16:03:40|44377|44357|44378|44358|44378|44358|44375.5|44355.5|1
1641398630000|2022-01-05 16:03:50|44380.5|44360.5|44378|44358|44380.5|44360.5|44378|44358|0
1641398640000|2022-01-05 16:04:00|44379.5|44359.5|44383|44363|44383|44363|44379.5|44359.5|5
1641398650000|2022-01-05 16:04:10|44380.5|44360.5|44376.6|44356.6|44380.5|44360.5|44376.6|44356.6|1
1641398660000|2022-01-05 16:04:20|44375.5|44355.5|44376.6|44356.6|44376.6|44356.6|44374.1|44354.1|2
1641398670000|2022-01-05 16:04:30|44375.1|44355.1|44374.1|44354.1|44375.1|44355.1|44374.1|44354.1|0
1641398680000|2022-01-05 16:04:40|44375.1|44355.1|44374.1|44354.1|44376.6|44356.6|44374.1|44354.1|0
1641398690000|2022-01-05 16:04:50|44373|44353|44358|44338|44373|44353|44358|44338|20
1641398700000|2022-01-05 16:05:00|44359.5|44339.5|44363|44343|44368|44348|44359.5|44339.5|5
1641398710000|2022-01-05 16:05:10|44364.5|44344.5|44363|44343|44364.5|44344.5|44363|44343|6
1641398720000|2022-01-05 16:05:20|44365.5|44345.5|44360.5|44340.5|44365.5|44345.5|44360.5|44340.5|4
1641398730000|2022-01-05 16:05:30|44358|44338|44358|44338|44358|44338|44358|44338|1
1641398740000|2022-01-05 16:05:40|44355.5|44335.5|44353|44333|44355.5|44335.5|44353|44333|5
1641398750000|2022-01-05 16:05:50|44355.5|44335.5|44357|44337|44357|44337|44355.5|44335.5|5
1641398760000|2022-01-05 16:06:00|44355.5|44335.5|44364.1|44344.1|44364.1|44344.1|44355.5|44335.5|25
1641398770000|2022-01-05 16:06:10|44365.5|44345.5|44368|44348|44370.5|44350.5|44365.5|44345.5|2
1641398780000|2022-01-05 16:06:20|44366.6|44346.6|44368|44348|44368|44348|44364.5|44344.5|1
1641398790000|2022-01-05 16:06:30|44370.5|44350.5|44375.5|44355.5|44380.5|44360.5|44370.5|44350.5|6
1641398800000|2022-01-05 16:06:40|||||||||6
1641398820000|2022-01-05 16:07:00|||||||||1
1641398830000|2022-01-05 16:07:10|44370.5|44350.5|44373|44353|44375.5|44355.5|44370.5|44350.5|10
1641398840000|2022-01-05 16:07:20|44374.5|44354.5|44383|44363|44385.5|44365.5|44374.5|44354.5|26
1641398850000|2022-01-05 16:07:30|44384.5|44364.5|44383|44363|44385.5|44365.5|44383|44363|0
1641398860000|2022-01-05 16:07:40|44388|44368|44385.5|44365.5|44388|44368|44385.5|44365.5|4
1641398870000|2022-01-05 16:07:50|44388|44368|44385.5|44365.5|44390.5|44370.5|44385.5|44365.5|4
1641398880000|2022-01-05 16:08:00|||||||||6
1641398890000|2022-01-05 16:08:10|44382.6|44362.6|44380.5|44360.5|44382.6|44362.6|44380.5|44360.5|1
1641398900000|2022-01-05 16:08:20|44383.4|44363.4|44380.5|44360.5|44385.5|44365.5|44380.5|44360.5|2
1641398910000|2022-01-05 16:08:30|44383|44363|44382|44362|44383|44363|44380.5|44360.5|0
1641398920000|2022-01-05 16:08:40|44383|44363|44385.5|44365.5|44385.5|44365.5|44380.5|44360.5|4
1641398930000|2022-01-05 16:08:50|||||||||4
1641398940000|2022-01-05 16:09:00|44387|44367|44386.6|44366.6|44390.5|44370.5|44385.5|44365.5|5
1641398950000|2022-01-05 16:09:10|44385.5|44365.5|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|2
1641398960000|2022-01-05 16:09:20|44392|44372|44400.5|44380.5|44400.5|44380.5|44392|44372|5
1641398970000|2022-01-05 16:09:30|44405.5|44385.5|44403|44383|44408|44388|44403|44383|13
1641398980000|2022-01-05 16:09:40|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44401.6|44381.6|3
1641398990000|2022-01-05 16:09:50|44404.1|44384.1|44405.5|44385.5|44405.5|44385.5|44402|44382|1
1641399000000|2022-01-05 16:10:00|44404.5|44384.5|44400.5|44380.5|44404.5|44384.5|44400.5|44380.5|10
1641399010000|2022-01-05 16:10:10|44395.5|44375.5|44393|44373|44395.5|44375.5|44385.5|44365.5|12
1641399020000|2022-01-05 16:10:20|44390.5|44370.5|44393|44373|44393|44373|44390.5|44370.5|0
1641399030000|2022-01-05 16:10:30|44392|44372|44393|44373|44393|44373|44390.5|44370.5|0
1641399050000|2022-01-05 16:10:50|44394.5|44374.5|44399.1|44379.1|44399.1|44379.1|44394.5|44374.5|7
1641399060000|2022-01-05 16:11:00|44398|44378|44398|44378|44398|44378|44398|44378|2
1641399070000|2022-01-05 16:11:10|44396.6|44376.6|44395.5|44375.5|44396.6|44376.6|44395.5|44375.5|5
1641399090000|2022-01-05 16:11:30|||||||||1
1641399100000|2022-01-05 16:11:40|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|2
1641399110000|2022-01-05 16:11:50|44398|44378|44395.5|44375.5|44398|44378|44395.5|44375.5|20
1641399120000|2022-01-05 16:12:00|44398|44378|44393|44373|44398|44378|44393|44373|3
1641399130000|2022-01-05 16:12:10|44391.6|44371.6|44390.5|44370.5|44395.5|44375.5|44390.5|44370.5|0
1641399140000|2022-01-05 16:12:20|44389.1|44369.1|44388|44368|44389.1|44369.1|44388|44368|4
1641399150000|2022-01-05 16:12:30|44387|44367|44390.5|44370.5|44390.5|44370.5|44387|44367|2
1641399170000|2022-01-05 16:12:50|44392|44372|44395.5|44375.5|44395.5|44375.5|44390.5|44370.5|8
1641399180000|2022-01-05 16:13:00|44397|44377|44400.5|44380.5|44400.5|44380.5|44397|44377|5
1641399190000|2022-01-05 16:13:10|44398|44378|44404.5|44384.5|44405.5|44385.5|44395.5|44375.5|3
1641399200000|2022-01-05 16:13:20|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|0
1641399210000|2022-01-05 16:13:30|44402.6|44382.6|44403.4|44383.4|44403.4|44383.4|44400.5|44380.5|2
1641399220000|2022-01-05 16:13:40|44404.5|44384.5|44407|44387|44407|44387|44400.5|44380.5|5
1641399230000|2022-01-05 16:13:50|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|44409.5|44389.5|5
1641399280000|2022-01-05 16:14:40|44412|44392|44413|44393|44413|44393|44412|44392|3
1641399300000|2022-01-05 16:15:00|44411.6|44391.6|44410.5|44390.5|44411.6|44391.6|44410.5|44390.5|6
1641399310000|2022-01-05 16:15:10|44415.5|44395.5|44410.5|44390.5|44415.5|44395.5|44410.5|44390.5|4
1641399320000|2022-01-05 16:15:20|||||||||5
1641399330000|2022-01-05 16:15:30|44415.5|44395.5|44413|44393|44415.5|44395.5|44410.5|44390.5|6
1641399340000|2022-01-05 16:15:40|44410.5|44390.5|44408|44388|44410.5|44390.5|44408|44388|1
1641399350000|2022-01-05 16:15:50|44410.5|44390.5|44408|44388|44410.5|44390.5|44408|44388|13
1641399360000|2022-01-05 16:16:00|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|5
1641399370000|2022-01-05 16:16:10|44421.6|44401.6|44425.5|44405.5|44425.5|44405.5|44420.5|44400.5|3
1641399380000|2022-01-05 16:16:20|44422|44402|44420.5|44400.5|44425.5|44405.5|44420.5|44400.5|3
1641399390000|2022-01-05 16:16:30|44423|44403|44420.5|44400.5|44425.5|44405.5|44420.5|44400.5|9
1641399400000|2022-01-05 16:16:40|44422|44402|44420.5|44400.5|44425.5|44405.5|44420.5|44400.5|6
1641399410000|2022-01-05 16:16:50|44419.1|44399.1|44415.5|44395.5|44419.1|44399.1|44415.5|44395.5|26
1641399420000|2022-01-05 16:17:00|44414.1|44394.1|44410.5|44390.5|44415.5|44395.5|44410.5|44390.5|4
1641399430000|2022-01-05 16:17:10|44407|44387|44407|44387|44407|44387|44407|44387|5
1641399440000|2022-01-05 16:17:20|44408|44388|44410.5|44390.5|44410.5|44390.5|44408|44388|0
1641399450000|2022-01-05 16:17:30|44412|44392|44412|44392|44415.5|44395.5|44412|44392|2
1641399460000|2022-01-05 16:17:40|44413|44393|44413|44393|44413|44393|44413|44393|0
1641399470000|2022-01-05 16:17:50|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|0
1641399480000|2022-01-05 16:18:00|44414.1|44394.1|44413|44393|44415.5|44395.5|44411.6|44391.6|2
1641399490000|2022-01-05 16:18:10|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|1
1641399500000|2022-01-05 16:18:20|44413|44393|44413|44393|44413|44393|44410.5|44390.5|1
1641399510000|2022-01-05 16:18:30|44411.6|44391.6|44410.5|44390.5|44411.6|44391.6|44410.5|44390.5|3
1641399520000|2022-01-05 16:18:40|44413|44393|44413|44393|44414.5|44394.5|44412|44392|7
1641399530000|2022-01-05 16:18:50|44411.6|44391.6|44410.5|44390.5|44412|44392|44410.5|44390.5|1
1641399540000|2022-01-05 16:19:00|44413|44393|44410.5|44390.5|44413|44393|44409.1|44389.1|6
1641399560000|2022-01-05 16:19:20|44405.5|44385.5|44408|44388|44408|44388|44405.5|44385.5|4
1641399570000|2022-01-05 16:19:30|44410.5|44390.5|44408|44388|44410.5|44390.5|44408|44388|4
1641399590000|2022-01-05 16:19:50|44406.6|44386.6|44408|44388|44409.5|44389.5|44406.6|44386.6|3
1641399600000|2022-01-05 16:20:00|44406.6|44386.6|44408|44388|44410.5|44390.5|44406.6|44386.6|3
1641399610000|2022-01-05 16:20:10|44410.5|44390.5|44405.5|44385.5|44410.5|44390.5|44405.5|44385.5|16
1641399620000|2022-01-05 16:20:20|||||||||9
1641399630000|2022-01-05 16:20:30|44408.4|44388.4|44415.5|44395.5|44415.5|44395.5|44408.4|44388.4|10
1641399640000|2022-01-05 16:20:40|||||||||4
1641399650000|2022-01-05 16:20:50|44413|44393|44413|44393|44413|44393|44413|44393|4
1641399660000|2022-01-05 16:21:00|44412|44392|44412|44392|44412|44392|44412|44392|1
1641399690000|2022-01-05 16:21:30|44409.5|44389.5|44408|44388|44409.5|44389.5|44408|44388|4
1641399700000|2022-01-05 16:21:40|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|3
1641399710000|2022-01-05 16:21:50|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|7
1641399720000|2022-01-05 16:22:00|44404.5|44384.5|44397|44377|44404.5|44384.5|44397|44377|12
1641399730000|2022-01-05 16:22:10|44395.5|44375.5|44394.1|44374.1|44395.5|44375.5|44394.1|44374.1|0
1641399740000|2022-01-05 16:22:20|44384.1|44364.1|44375.5|44355.5|44384.1|44364.1|44375.5|44355.5|10
1641399750000|2022-01-05 16:22:30|44373|44353|44370.5|44350.5|44373|44353|44370.5|44350.5|5
1641399760000|2022-01-05 16:22:40|44368|44348|44365.5|44345.5|44368|44348|44365.5|44345.5|8
1641399770000|2022-01-05 16:22:50|44360.5|44340.5|44353|44333|44360.5|44340.5|44350.5|44330.5|19
1641399780000|2022-01-05 16:23:00|44354.5|44334.5|44336.6|44316.6|44354.5|44334.5|44336.6|44316.6|15
1641399790000|2022-01-05 16:23:10|44335.1|44315.1|44330.5|44310.5|44335.1|44315.1|44330.5|44310.5|12
1641399800000|2022-01-05 16:23:20|44331.6|44311.6|44334.5|44314.5|44335.5|44315.5|44331.6|44311.6|23
1641399810000|2022-01-05 16:23:30|44333|44313|44332|44312|44335.5|44315.5|44330.5|44310.5|3
1641399820000|2022-01-05 16:23:40|44333|44313|44329.1|44309.1|44333|44313|44328|44308|7
1641399830000|2022-01-05 16:23:50|44326.6|44306.6|44318|44298|44329.1|44309.1|44318|44298|19
1641399840000|2022-01-05 16:24:00|44316.6|44296.6|44315.5|44295.5|44317|44297|44312.6|44292.6|11
1641399850000|2022-01-05 16:24:10|44313|44293|44315.5|44295.5|44317|44297|44313|44293|13
1641399860000|2022-01-05 16:24:20|44314.5|44294.5|44310.5|44290.5|44314.5|44294.5|44310.5|44290.5|26
1641399870000|2022-01-05 16:24:30|44315.5|44295.5|44308|44288|44315.5|44295.5|44308|44288|5
1641399880000|2022-01-05 16:24:40|44310.5|44290.5|44309.1|44289.1|44313|44293|44308|44288|1
1641399890000|2022-01-05 16:24:50|44310.5|44290.5|44303|44283|44310.5|44290.5|44303|44283|5
1641399900000|2022-01-05 16:25:00|44305.5|44285.5|44313|44293|44313|44293|44305.5|44285.5|17
1641399910000|2022-01-05 16:25:10|44312|44292|44313|44293|44314.1|44294.1|44312|44292|13
1641399920000|2022-01-05 16:25:20|44314.1|44294.1|44312|44292|44314.1|44294.1|44310.5|44290.5|8
1641399930000|2022-01-05 16:25:30|44310.5|44290.5|44315.5|44295.5|44315.5|44295.5|44310.5|44290.5|1
1641399950000|2022-01-05 16:25:50|44310.5|44290.5|44313|44293|44313|44293|44310.5|44290.5|14
1641399960000|2022-01-05 16:26:00|44310.5|44290.5|44305.5|44285.5|44310.5|44290.5|44305.5|44285.5|15
1641399970000|2022-01-05 16:26:10|44303|44283|44303|44283|44303|44283|44300.5|44280.5|3
1641399980000|2022-01-05 16:26:20|44304.5|44284.5|44304.5|44284.5|44304.5|44284.5|44304.5|44284.5|0
1641399990000|2022-01-05 16:26:30|44305.5|44285.5|44303|44283|44305.5|44285.5|44303|44283|2
1641400000000|2022-01-05 16:26:40|44301.6|44281.6|44288|44268|44301.6|44281.6|44288|44268|16
1641400010000|2022-01-05 16:26:50|44290.5|44270.5|44285.5|44265.5|44290.5|44270.5|44285.5|44265.5|29
1641400020000|2022-01-05 16:27:00|44286.6|44266.6|44285.5|44265.5|44286.6|44266.6|44285.5|44265.5|21
1641400030000|2022-01-05 16:27:10|44288|44268|44293|44273|44293|44273|44288|44268|4
1641400040000|2022-01-05 16:27:20|44294.5|44274.5|44295.5|44275.5|44298|44278|44294.5|44274.5|10
1641400050000|2022-01-05 16:27:30|||||||||6
1641400070000|2022-01-05 16:27:50|44297|44277|44288|44268|44297|44277|44288|44268|2
1641400080000|2022-01-05 16:28:00|44289.5|44269.5|44290.5|44270.5|44290.5|44270.5|44289.5|44269.5|2
1641400090000|2022-01-05 16:28:10|44288|44268|44285.5|44265.5|44288|44268|44285.5|44265.5|4
1641400100000|2022-01-05 16:28:20|44284.1|44264.1|44285.5|44265.5|44285.5|44265.5|44283|44263|4
1641400110000|2022-01-05 16:28:30|44287|44267|44287|44267|44287|44267|44287|44267|4
1641400120000|2022-01-05 16:28:40|44285.5|44265.5|44284.1|44264.1|44285.5|44265.5|44284.1|44264.1|8
1641400130000|2022-01-05 16:28:50|44285.5|44265.5|44280.5|44260.5|44285.5|44265.5|44278|44258|7
1641400140000|2022-01-05 16:29:00|44277.6|44257.6|44279.1|44259.1|44279.1|44259.1|44277.6|44257.6|7
1641400150000|2022-01-05 16:29:10|44280.5|44260.5|44273|44253|44280.5|44260.5|44271.6|44251.6|19
1641400160000|2022-01-05 16:29:20|44274.5|44254.5|44265.5|44245.5|44274.5|44254.5|44265.5|44245.5|10
1641400170000|2022-01-05 16:29:30|44264.1|44244.1|44275.5|44255.5|44275.5|44255.5|44263|44243|8
1641400180000|2022-01-05 16:29:40|44274.1|44254.1|44273|44253|44275.5|44255.5|44270.5|44250.5|8
1641400190000|2022-01-05 16:29:50|44274.5|44254.5|44269.1|44249.1|44275.5|44255.5|44266.6|44246.6|10
1641400200000|2022-01-05 16:30:00|44267.6|44247.6|44262.6|44242.6|44274.1|44254.1|44262.6|44242.6|17
1641400210000|2022-01-05 16:30:10|44261.6|44241.6|44253|44233|44261.6|44241.6|44253|44233|1
1641400220000|2022-01-05 16:30:20|44251.6|44231.6|44241.6|44221.6|44251.6|44231.6|44241.6|44221.6|8
1641400230000|2022-01-05 16:30:30|44243|44223|44245.5|44225.5|44248|44228|44243|44223|5
1641400240000|2022-01-05 16:30:40|44253|44233|44258|44238|44259.5|44239.5|44253|44233|18
1641400250000|2022-01-05 16:30:50|44259.5|44239.5|44262|44242|44262|44242|44258|44238|3
1641400260000|2022-01-05 16:31:00|44260.5|44240.5|44258|44238|44263|44243|44258|44238|6
1641400270000|2022-01-05 16:31:10|44255.5|44235.5|44245.5|44225.5|44255.5|44235.5|44243|44223|6
1641400280000|2022-01-05 16:31:20|44243|44223|44235.5|44215.5|44243|44223|44234.1|44214.1|7
1641400290000|2022-01-05 16:31:30|44234.1|44214.1|44230.5|44210.5|44234.1|44214.1|44230.5|44210.5|28
1641400300000|2022-01-05 16:31:40|44232|44212|44232|44212|44232|44212|44232|44212|8
1641400310000|2022-01-05 16:31:50|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|4
1641400320000|2022-01-05 16:32:00|44232|44212|44235.5|44215.5|44235.5|44215.5|44230.5|44210.5|9
1641400330000|2022-01-05 16:32:10|44233|44213|44228|44208|44233|44213|44228|44208|7
1641400340000|2022-01-05 16:32:20|44230.5|44210.5|44238|44218|44238|44218|44230.5|44210.5|10
1641400350000|2022-01-05 16:32:30|44240.5|44220.5|44250.5|44230.5|44250.5|44230.5|44238|44218|12
1641400360000|2022-01-05 16:32:40|44249.5|44229.5|44243|44223|44249.5|44229.5|44243|44223|4
1641400370000|2022-01-05 16:32:50|||||||||3
1641400380000|2022-01-05 16:33:00|44245.5|44225.5|44240.5|44220.5|44249.5|44229.5|44240.5|44220.5|11
1641400390000|2022-01-05 16:33:10|44243|44223|44245.5|44225.5|44245.5|44225.5|44243|44223|1
1641400400000|2022-01-05 16:33:20|44243|44223|44243|44223|44243|44223|44243|44223|1
1641400410000|2022-01-05 16:33:30|44234.5|44214.5|44214.5|44194.5|44234.5|44214.5|44214.5|44194.5|29
1641400420000|2022-01-05 16:33:40|44213|44193|44205.5|44185.5|44213|44193|44202.6|44182.6|17
1641400430000|2022-01-05 16:33:50|44204.1|44184.1|44193|44173|44204.1|44184.1|44193|44173|35
1641400440000|2022-01-05 16:34:00|44191.6|44171.6|44195.5|44175.5|44195.5|44175.5|44191.6|44171.6|23
1641400450000|2022-01-05 16:34:10|44198|44178|44203|44183|44203|44183|44198|44178|17
1641400460000|2022-01-05 16:34:20|44204.5|44184.5|44205.5|44185.5|44205.5|44185.5|44204.1|44184.1|13
1641400470000|2022-01-05 16:34:30|44207|44187|44213|44193|44213|44193|44207|44187|7
1641400480000|2022-01-05 16:34:40|44210.5|44190.5|44213|44193|44213|44193|44210.5|44190.5|2
1641400490000|2022-01-05 16:34:50|44215.5|44195.5|44220.5|44200.5|44220.5|44200.5|44215.5|44195.5|6
1641400500000|2022-01-05 16:35:00|44223|44203|44220.5|44200.5|44223|44203|44220.5|44200.5|5
1641400510000|2022-01-05 16:35:10|44225.5|44205.5|44225.5|44205.5|44228|44208|44225.5|44205.5|3
1641400520000|2022-01-05 16:35:20|44228|44208|44228|44208|44228|44208|44228|44208|3
1641400530000|2022-01-05 16:35:30|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|5
1641400540000|2022-01-05 16:35:40|44224.1|44204.1|44220.5|44200.5|44224.1|44204.1|44220.5|44200.5|13
1641400560000|2022-01-05 16:36:00|44222|44202|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|10
1641400570000|2022-01-05 16:36:10|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|21
1641400580000|2022-01-05 16:36:20|||||||||17
1641400590000|2022-01-05 16:36:30|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|1
1641400600000|2022-01-05 16:36:40|44217|44197|44213|44193|44217|44197|44213|44193|18
1641400610000|2022-01-05 16:36:50|44215.5|44195.5|44218|44198|44218|44198|44215.5|44195.5|5
1641400620000|2022-01-05 16:37:00|44219.5|44199.5|44220.5|44200.5|44220.5|44200.5|44219.5|44199.5|0
1641400630000|2022-01-05 16:37:10|44225.5|44205.5|44228|44208|44228|44208|44225.5|44205.5|9
1641400640000|2022-01-05 16:37:20|44230.5|44210.5|44225.1|44205.1|44230.5|44210.5|44225.1|44205.1|7
1641400650000|2022-01-05 16:37:30|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|2
1641400660000|2022-01-05 16:37:40|44224.1|44204.1|44225.5|44205.5|44225.5|44205.5|44224.1|44204.1|1
1641400670000|2022-01-05 16:37:50|44223|44203|44220.5|44200.5|44223|44203|44220.5|44200.5|3
1641400680000|2022-01-05 16:38:00|44221.6|44201.6|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|2
1641400690000|2022-01-05 16:38:10|44225.5|44205.5|44228|44208|44228|44208|44225.5|44205.5|6
1641400700000|2022-01-05 16:38:20|44226.6|44206.6|44228|44208|44228|44208|44225.5|44205.5|2
1641400710000|2022-01-05 16:38:30|44224.1|44204.1|44223|44203|44224.1|44204.1|44223|44203|1
1641400720000|2022-01-05 16:38:40|44224.5|44204.5|44228|44208|44228|44208|44224.5|44204.5|6
1641400730000|2022-01-05 16:38:50|||||||||2
1641400740000|2022-01-05 16:39:00|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44228|44208|1
1641400750000|2022-01-05 16:39:10|44233|44213|44233|44213|44233|44213|44233|44213|2
1641400760000|2022-01-05 16:39:20|44232|44212|44232|44212|44232|44212|44232|44212|0
1641400770000|2022-01-05 16:39:30|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|6
1641400780000|2022-01-05 16:39:40|||||||||4
1641400790000|2022-01-05 16:39:50|||||||||2
1641400800000|2022-01-05 16:40:00|44229.1|44209.1|44225.5|44205.5|44229.1|44209.1|44225.5|44205.5|13
1641400810000|2022-01-05 16:40:10|44224.1|44204.1|44223|44203|44225.5|44205.5|44223|44203|4
1641400820000|2022-01-05 16:40:20|44224.5|44204.5|44228|44208|44228.4|44208.4|44224.5|44204.5|5
1641400830000|2022-01-05 16:40:30|44227|44207|44225.5|44205.5|44227|44207|44225.5|44205.5|13
1641400840000|2022-01-05 16:40:40|44224.1|44204.1|44224.1|44204.1|44225.5|44205.5|44224.1|44204.1|4
1641400850000|2022-01-05 16:40:50|44223|44203|44210.5|44190.5|44223|44203|44210.5|44190.5|6
1641400860000|2022-01-05 16:41:00|44209.1|44189.1|44205.5|44185.5|44209.1|44189.1|44205.5|44185.5|2
1641400870000|2022-01-05 16:41:10|44203|44183|44203|44183|44204.5|44184.5|44203|44183|4
1641400880000|2022-01-05 16:41:20|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|7
1641400890000|2022-01-05 16:41:30|44188|44168|44190.5|44170.5|44190.5|44170.5|44188|44168|7
1641400900000|2022-01-05 16:41:40|44193|44173|44198|44178|44198|44178|44193|44173|3
1641400910000|2022-01-05 16:41:50|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|2
1641400920000|2022-01-05 16:42:00|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|3
1641400940000|2022-01-05 16:42:20|44202|44182|44203|44183|44203|44183|44201.6|44181.6|18
1641400950000|2022-01-05 16:42:30|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|1
1641400960000|2022-01-05 16:42:40|44203|44183|44205.5|44185.5|44205.5|44185.5|44200.5|44180.5|4
1641400970000|2022-01-05 16:42:50|44204.1|44184.1|44203|44183|44204.1|44184.1|44203|44183|1
1641400980000|2022-01-05 16:43:00|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|1
1641400990000|2022-01-05 16:43:10|44208|44188|44208|44188|44208|44188|44208|44188|5
1641401000000|2022-01-05 16:43:20|44209.5|44189.5|44207|44187|44209.5|44189.5|44205.5|44185.5|1
1641401010000|2022-01-05 16:43:30|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|4
1641401020000|2022-01-05 16:43:40|44204.1|44184.1|44203|44183|44204.1|44184.1|44203|44183|2
1641401030000|2022-01-05 16:43:50|44199.1|44179.1|44195.5|44175.5|44199.1|44179.1|44195.5|44175.5|8
1641401040000|2022-01-05 16:44:00|44194.1|44174.1|44190.5|44170.5|44194.1|44174.1|44190.5|44170.5|3
1641401050000|2022-01-05 16:44:10|44186.6|44166.6|44184.5|44164.5|44186.6|44166.6|44184.5|44164.5|19
1641401060000|2022-01-05 16:44:20|44182|44162|44182|44162|44182|44162|44182|44162|3
1641401070000|2022-01-05 16:44:30|44177|44157|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|9
1641401080000|2022-01-05 16:44:40|44177|44157|44183|44163|44183|44163|44177|44157|12
1641401090000|2022-01-05 16:44:50|44184.5|44164.5|44188|44168|44188|44168|44184.5|44164.5|4
1641401100000|2022-01-05 16:45:00|44187|44167|44182|44162|44188|44168|44180.5|44160.5|14
1641401110000|2022-01-05 16:45:10|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|2
1641401120000|2022-01-05 16:45:20|44175.5|44155.5|44170.5|44150.5|44175.5|44155.5|44167|44147|11
1641401130000|2022-01-05 16:45:30|44175.5|44155.5|44180.5|44160.5|44183|44163|44175.5|44155.5|16
1641401140000|2022-01-05 16:45:40|44179.5|44159.5|44180.5|44160.5|44180.5|44160.5|44177|44157|6
1641401150000|2022-01-05 16:45:50|44181.6|44161.6|44187|44167|44189.5|44169.5|44180.5|44160.5|16
1641401160000|2022-01-05 16:46:00|44185.5|44165.5|44188|44168|44188|44168|44185.5|44165.5|20
1641401170000|2022-01-05 16:46:10|44189.5|44169.5|44190.5|44170.5|44190.5|44170.5|44189.5|44169.5|6
1641401180000|2022-01-05 16:46:20|||||||||11
1641401190000|2022-01-05 16:46:30|44195.5|44175.5|44212|44192|44213|44193|44195.5|44175.5|21
1641401200000|2022-01-05 16:46:40|44213|44193|44223|44203|44223|44203|44210.5|44190.5|38
1641401210000|2022-01-05 16:46:50|44224.5|44204.5|44250.5|44230.5|44250.5|44230.5|44223|44203|30
1641401220000|2022-01-05 16:47:00|44249.5|44229.5|44242|44222|44249.5|44229.5|44242|44222|27
1641401230000|2022-01-05 16:47:10|44243.4|44223.4|44243|44223|44244.5|44224.5|44242|44222|106
1641401240000|2022-01-05 16:47:20|44245.5|44225.5|44243|44223|44245.5|44225.5|44242.6|44222.6|33
1641401250000|2022-01-05 16:47:30|44242|44222|44242|44222|44244.5|44224.5|44239.5|44219.5|4
1641401260000|2022-01-05 16:47:40|44239.5|44219.5|44238|44218|44240.9|44220.9|44238|44218|10
1641401270000|2022-01-05 16:47:50|44236.6|44216.6|44238|44218|44238|44218|44235.5|44215.5|5
1641401280000|2022-01-05 16:48:00|44237|44217|44235.5|44215.5|44237|44217|44230.5|44210.5|6
1641401290000|2022-01-05 16:48:10|44238|44218|44238|44218|44238|44218|44238|44218|4
1641401310000|2022-01-05 16:48:30|44240.5|44220.5|44238|44218|44240.5|44220.5|44235.5|44215.5|4
1641401320000|2022-01-05 16:48:40|44236.6|44216.6|44242|44222|44244.5|44224.5|44235.5|44215.5|3
1641401330000|2022-01-05 16:48:50|44240.5|44220.5|44240.5|44220.5|44242|44222|44240.5|44220.5|3
1641401340000|2022-01-05 16:49:00|44239.5|44219.5|44227|44207|44239.5|44219.5|44227|44207|6
1641401350000|2022-01-05 16:49:10|44225.5|44205.5|44218|44198|44225.5|44205.5|44218|44198|6
1641401360000|2022-01-05 16:49:20|44214.5|44194.5|44208|44188|44215.5|44195.5|44208|44188|7
1641401370000|2022-01-05 16:49:30|44206.6|44186.6|44205.5|44185.5|44210.5|44190.5|44205.5|44185.5|15
1641401380000|2022-01-05 16:49:40|44204.1|44184.1|44203|44183|44205.5|44185.5|44200.5|44180.5|5
1641401390000|2022-01-05 16:49:50|44214.5|44194.5|44218|44198|44218|44198|44214.5|44194.5|5
1641401400000|2022-01-05 16:50:00|44220.5|44200.5|44214.5|44194.5|44220.5|44200.5|44213|44193|5
1641401410000|2022-01-05 16:50:10|44213|44193|44205.5|44185.5|44213|44193|44205.5|44185.5|7
1641401420000|2022-01-05 16:50:20|44204|44184|44201.5|44181.5|44204|44184|44201.5|44181.5|10
1641401430000|2022-01-05 16:50:30|44198.6|44178.6|44195.1|44175.1|44200.1|44180.1|44195.1|44175.1|6
1641401440000|2022-01-05 16:50:40|44204|44184|44207.6|44187.6|44207.6|44187.6|44204|44184|5
1641401450000|2022-01-05 16:50:50|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|44210.1|44190.1|4
1641401460000|2022-01-05 16:51:00|44211.5|44191.5|44210.1|44190.1|44212.6|44192.6|44210.1|44190.1|1
1641401470000|2022-01-05 16:51:10|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|44212.6|44192.6|2
1641401480000|2022-01-05 16:51:20|44210.1|44190.1|44205.1|44185.1|44210.1|44190.1|44205.1|44185.1|7
1641401490000|2022-01-05 16:51:30|||||||||12
1641401500000|2022-01-05 16:51:40|44204|44184|44195.1|44175.1|44204|44184|44195.1|44175.1|6
1641401510000|2022-01-05 16:51:50|44192.6|44172.6|44182.6|44162.6|44192.6|44172.6|44180.1|44160.1|23
1641401520000|2022-01-05 16:52:00|44180.1|44160.1|44190.1|44170.1|44190.1|44170.1|44180.1|44160.1|14
1641401530000|2022-01-05 16:52:10|44191.5|44171.5|44199|44179|44199|44179|44191.5|44171.5|10
1641401540000|2022-01-05 16:52:20|44197.6|44177.6|44196.1|44176.1|44197.6|44177.6|44196.1|44176.1|3
1641401550000|2022-01-05 16:52:30|44197.6|44177.6|44197.6|44177.6|44200.1|44180.1|44197.6|44177.6|6
1641401570000|2022-01-05 16:52:50|||||||||4
1641401580000|2022-01-05 16:53:00|44201.5|44181.5|44212.6|44192.6|44212.6|44192.6|44201.5|44181.5|7
1641401590000|2022-01-05 16:53:10|44207.6|44187.6|44205.1|44185.1|44207.6|44187.6|44205.1|44185.1|16
1641401600000|2022-01-05 16:53:20|44203.6|44183.6|44202.6|44182.6|44203.6|44183.6|44200.1|44180.1|0
1641401610000|2022-01-05 16:53:30|44204|44184|44207.6|44187.6|44207.6|44187.6|44204|44184|4
1641401620000|2022-01-05 16:53:40|44206.5|44186.5|44200.1|44180.1|44206.5|44186.5|44199|44179|17
1641401630000|2022-01-05 16:53:50|44195.1|44175.1|44195.1|44175.1|44199|44179|44195.1|44175.1|3
1641401640000|2022-01-05 16:54:00|44191.1|44171.1|44192.6|44172.6|44192.6|44172.6|44185.1|44165.1|27
1641401650000|2022-01-05 16:54:10|44194|44174|44195.1|44175.1|44195.1|44175.1|44194|44174|6
1641401660000|2022-01-05 16:54:20|44199|44179|44204|44184|44204|44184|44199|44179|28
1641401670000|2022-01-05 16:54:30|44205.5|44185.5|44206.5|44186.5|44206.5|44186.5|44205.5|44185.5|16
1641401680000|2022-01-05 16:54:40|44204|44184|44204|44184|44204|44184|44204|44184|4
1641401690000|2022-01-05 16:54:50|||||||||2
1641401700000|2022-01-05 16:55:00|44205.1|44185.1|44209|44189|44209|44189|44205.1|44185.1|9
1641401710000|2022-01-05 16:55:10|44206.5|44186.5|44209|44189|44209|44189|44206.5|44186.5|0
1641401730000|2022-01-05 16:55:30|||||||||1
1641401740000|2022-01-05 16:55:40|||||||||1
1641401750000|2022-01-05 16:55:50|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|44205.1|44185.1|5
1641401760000|2022-01-05 16:56:00|44206.5|44186.5|44214|44194|44215.1|44195.1|44203.6|44183.6|23
1641401770000|2022-01-05 16:56:10|44215.1|44195.1|44217.6|44197.6|44218.6|44198.6|44212.6|44192.6|11
1641401780000|2022-01-05 16:56:20|44218.6|44198.6|44220.1|44200.1|44220.1|44200.1|44218.6|44198.6|1
1641401790000|2022-01-05 16:56:30|44218.6|44198.6|44217.6|44197.6|44219|44199|44217.6|44197.6|4
1641401800000|2022-01-05 16:56:40|44219|44199|44217.6|44197.6|44220.1|44200.1|44217.6|44197.6|1
1641401810000|2022-01-05 16:56:50|44220.5|44200.5|44212.6|44192.6|44221.5|44201.5|44212.6|44192.6|6
1641401820000|2022-01-05 16:57:00|44214|44194|44220.1|44200.1|44220.1|44200.1|44214|44194|3
1641401830000|2022-01-05 16:57:10|44222.6|44202.6|44241.5|44221.5|44241.5|44221.5|44222.6|44202.6|14
1641401840000|2022-01-05 16:57:20|44239|44219|44239|44219|44241.5|44221.5|44239|44219|4
1641401850000|2022-01-05 16:57:30|44240.5|44220.5|44251.5|44231.5|44251.5|44231.5|44240.5|44220.5|5
1641401860000|2022-01-05 16:57:40|44250.1|44230.1|44246.5|44226.5|44251.5|44231.5|44246.5|44226.5|5
1641401870000|2022-01-05 16:57:50|44245.1|44225.1|44232.6|44212.6|44245.1|44225.1|44232.6|44212.6|5
1641401880000|2022-01-05 16:58:00|44231.1|44211.1|44230.1|44210.1|44232.6|44212.6|44227.6|44207.6|7
1641401890000|2022-01-05 16:58:10|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|44232.6|44212.6|7
1641401900000|2022-01-05 16:58:20|44230.1|44210.1|44230.1|44210.1|44231.5|44211.5|44230.1|44210.1|0
1641401910000|2022-01-05 16:58:30|44227.6|44207.6|44222.6|44202.6|44227.6|44207.6|44222.6|44202.6|2
1641401920000|2022-01-05 16:58:40|44220.1|44200.1|44217.6|44197.6|44220.1|44200.1|44217.6|44197.6|2
1641401930000|2022-01-05 16:58:50|44219|44199|44217.6|44197.6|44222.6|44202.6|44217.6|44197.6|5
1641401940000|2022-01-05 16:59:00|44222.6|44202.6|44220.1|44200.1|44222.6|44202.6|44220.1|44200.1|10
1641401950000|2022-01-05 16:59:10|||||||||6
1641401960000|2022-01-05 16:59:20|44218.6|44198.6|44225.1|44205.1|44225.1|44205.1|44216.5|44196.5|0
1641401970000|2022-01-05 16:59:30|44226.5|44206.5|44225.1|44205.1|44227.6|44207.6|44225.1|44205.1|6
1641401980000|2022-01-05 16:59:40|44223.6|44203.6|44220.1|44200.1|44225.1|44205.1|44220.1|44200.1|3
1641401990000|2022-01-05 16:59:50|44218.6|44198.6|44215.1|44195.1|44226.5|44206.5|44215.1|44195.1|25
1641402000000|2022-01-05 17:00:00|44220.5|44200.5|44211.1|44191.1|44223|44203|44211.1|44191.1|13
1641402010000|2022-01-05 17:00:10|44208.6|44188.6|44201.1|44181.1|44208.6|44188.6|44200.1|44180.1|2
1641402020000|2022-01-05 17:00:20|44201.5|44181.5|44202.6|44182.6|44202.6|44182.6|44200.1|44180.1|7
1641402040000|2022-01-05 17:00:40|44205.1|44185.1|44202.6|44182.6|44205.1|44185.1|44202.6|44182.6|5
1641402050000|2022-01-05 17:00:50|44205.1|44185.1|44205.1|44185.1|44207.6|44187.6|44205.1|44185.1|1
1641402060000|2022-01-05 17:01:00|44206.5|44186.5|44205.1|44185.1|44207.6|44187.6|44205.1|44185.1|5
1641402070000|2022-01-05 17:01:10|44203.6|44183.6|44197.6|44177.6|44203.6|44183.6|44197.6|44177.6|4
1641402080000|2022-01-05 17:01:20|44201.5|44181.5|44205.1|44185.1|44206.1|44186.1|44201.5|44181.5|8
1641402090000|2022-01-05 17:01:30|44206.1|44186.1|44207.6|44187.6|44207.6|44187.6|44205.1|44185.1|1
1641402100000|2022-01-05 17:01:40|44206.1|44186.1|44212.6|44192.6|44212.6|44192.6|44205.1|44185.1|6
1641402110000|2022-01-05 17:01:50|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|4
1641402120000|2022-01-05 17:02:00|44219|44199|44221.1|44201.1|44221.1|44201.1|44219|44199|3
1641402140000|2022-01-05 17:02:20|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|44222.6|44202.6|16
1641402150000|2022-01-05 17:02:30|||||||||3
1641402160000|2022-01-05 17:02:40|||||||||1
1641402170000|2022-01-05 17:02:50|44227.6|44207.6|44227.6|44207.6|44227.6|44207.6|44225.1|44205.1|5
1641402180000|2022-01-05 17:03:00|44226.5|44206.5|44227.6|44207.6|44227.6|44207.6|44225.1|44205.1|2
1641402200000|2022-01-05 17:03:20|44233|44213|44239|44219|44239|44219|44233|44213|5
1641402210000|2022-01-05 17:03:30|44237.6|44217.6|44237.6|44217.6|44240.1|44220.1|44237.6|44217.6|8
1641402220000|2022-01-05 17:03:40|||||||||4
1641402230000|2022-01-05 17:03:50|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|1
1641402240000|2022-01-05 17:04:00|44237.6|44217.6|44241.5|44221.5|44241.5|44221.5|44237.6|44217.6|7
1641402250000|2022-01-05 17:04:10|||||||||6
1641402260000|2022-01-05 17:04:20|44239|44219|44239|44219|44239|44219|44239|44219|1
1641402270000|2022-01-05 17:04:30|44240.5|44220.5|44252.6|44232.6|44252.6|44232.6|44240.5|44220.5|7
1641402280000|2022-01-05 17:04:40|44254|44234|44259|44239|44260.5|44240.5|44254|44234|7
1641402290000|2022-01-05 17:04:50|44257.6|44237.6|44259|44239|44260.5|44240.5|44257.6|44237.6|1
1641402300000|2022-01-05 17:05:00|44254|44234|44256.1|44236.1|44257.6|44237.6|44254|44234|8
1641402310000|2022-01-05 17:05:10|44257.6|44237.6|44260.1|44240.1|44260.1|44240.1|44256.1|44236.1|4
1641402320000|2022-01-05 17:05:20|44261.1|44241.1|44266.1|44246.1|44266.1|44246.1|44261.1|44241.1|4
1641402330000|2022-01-05 17:05:30|44269|44249|44267.6|44247.6|44270.5|44250.5|44267.6|44247.6|2
1641402360000|2022-01-05 17:06:00|44266.1|44246.1|44258.6|44238.6|44266.1|44246.1|44258.6|44238.6|16
1641402370000|2022-01-05 17:06:10|44257.6|44237.6|44256.1|44236.1|44257.6|44237.6|44256.1|44236.1|2
1641402380000|2022-01-05 17:06:20|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|2
1641402390000|2022-01-05 17:06:30|44252.6|44232.6|44253.6|44233.6|44255.1|44235.1|44252.6|44232.6|9
1641402400000|2022-01-05 17:06:40|44252.6|44232.6|44251.5|44231.5|44252.6|44232.6|44251.5|44231.5|3
1641402410000|2022-01-05 17:06:50|44250.5|44230.5|44250.1|44230.1|44251.5|44231.5|44249|44229|6
1641402420000|2022-01-05 17:07:00|44249|44229|44247.6|44227.6|44251.5|44231.5|44247.6|44227.6|1
1641402430000|2022-01-05 17:07:10|||||||||4
1641402440000|2022-01-05 17:07:20|||||||||6
1641402450000|2022-01-05 17:07:30|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|2
1641402460000|2022-01-05 17:07:40|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|1
1641402470000|2022-01-05 17:07:50|||||||||6
1641402480000|2022-01-05 17:08:00|44251.5|44231.5|44252.6|44232.6|44252.6|44232.6|44251.5|44231.5|9
1641402490000|2022-01-05 17:08:10|44254|44234|44252.6|44232.6|44254|44234|44252.6|44232.6|4
1641402500000|2022-01-05 17:08:20|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|2
1641402510000|2022-01-05 17:08:30|44252.6|44232.6|44251.1|44231.1|44252.6|44232.6|44251.1|44231.1|1
1641402520000|2022-01-05 17:08:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|2
1641402530000|2022-01-05 17:08:50|||||||||1
1641402540000|2022-01-05 17:09:00|44247.6|44227.6|44247.6|44227.6|44249|44229|44247.6|44227.6|10
1641402550000|2022-01-05 17:09:10|44246.1|44226.1|44245.1|44225.1|44246.1|44226.1|44245.1|44225.1|14
1641402560000|2022-01-05 17:09:20|44244|44224|44244|44224|44244|44224|44244|44224|3
1641402570000|2022-01-05 17:09:30|44245.5|44225.5|44246.5|44226.5|44246.5|44226.5|44245.5|44225.5|0
1641402580000|2022-01-05 17:09:40|44244|44224|44244|44224|44244|44224|44244|44224|1
1641402590000|2022-01-05 17:09:50|44246.5|44226.5|44252.6|44232.6|44252.6|44232.6|44246.5|44226.5|8
1641402600000|2022-01-05 17:10:00|44248.6|44228.6|44247.2|44227.2|44248.6|44228.6|44244.7|44224.7|8
1641402610000|2022-01-05 17:10:10|44248.6|44228.6|44257.6|44237.6|44257.6|44237.6|44248.6|44228.6|9
1641402620000|2022-01-05 17:10:20|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|7
1641402630000|2022-01-05 17:10:30|44264|44244|44265.1|44245.1|44265.1|44245.1|44264|44244|4
1641402640000|2022-01-05 17:10:40|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|44262.6|44242.6|2
1641402650000|2022-01-05 17:10:50|||||||||2
1641402660000|2022-01-05 17:11:00|44258.6|44238.6|44258.6|44238.6|44260.1|44240.1|44258.6|44238.6|7
1641402670000|2022-01-05 17:11:10|||||||||3
1641402680000|2022-01-05 17:11:20|44257.2|44237.2|44257.2|44237.2|44258.6|44238.6|44257.2|44237.2|3
1641402690000|2022-01-05 17:11:30|44258.6|44238.6|44257.2|44237.2|44258.6|44238.6|44257.2|44237.2|0
1641402700000|2022-01-05 17:11:40|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|44254.7|44234.7|0
1641402710000|2022-01-05 17:11:50|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|2
1641402720000|2022-01-05 17:12:00|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|44252.2|44232.2|1
1641402730000|2022-01-05 17:12:10|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|0
1641402740000|2022-01-05 17:12:20|44254|44234|44254|44234|44254|44234|44252.6|44232.6|5
1641402750000|2022-01-05 17:12:30|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|44252.6|44232.6|0
1641402760000|2022-01-05 17:12:40|44254|44234|44255.1|44235.1|44255.1|44235.1|44252.6|44232.6|2
1641402770000|2022-01-05 17:12:50|44253.6|44233.6|44255.1|44235.1|44255.1|44235.1|44253.6|44233.6|2
1641402780000|2022-01-05 17:13:00|44253.6|44233.6|44253.6|44233.6|44255.1|44235.1|44253.6|44233.6|1
1641402800000|2022-01-05 17:13:20|44252.6|44232.6|44251.1|44231.1|44252.6|44232.6|44251.1|44231.1|2
1641402810000|2022-01-05 17:13:30|44237.6|44217.6|44240.1|44220.1|44240.1|44220.1|44237.6|44217.6|5
1641402820000|2022-01-05 17:13:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|1
1641402830000|2022-01-05 17:13:50|44244|44224|44247.6|44227.6|44247.6|44227.6|44244|44224|1
1641402840000|2022-01-05 17:14:00|||||||||2
1641402860000|2022-01-05 17:14:20|||||||||2
1641402890000|2022-01-05 17:14:50|44249|44229|44249|44229|44249|44229|44249|44229|3
1641402900000|2022-01-05 17:15:00|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|44247.6|44227.6|3
1641402910000|2022-01-05 17:15:10|||||||||3
1641402920000|2022-01-05 17:15:20|44243.6|44223.6|44237.6|44217.6|44243.6|44223.6|44236.1|44216.1|16
1641402930000|2022-01-05 17:15:30|44239|44219|44243|44223|44243|44223|44239|44219|4
1641402940000|2022-01-05 17:15:40|44244|44224|44249|44229|44249|44229|44244|44224|2
1641402960000|2022-01-05 17:16:00|44250.1|44230.1|44257.6|44237.6|44257.6|44237.6|44250.1|44230.1|5
1641402970000|2022-01-05 17:16:10|44260.1|44240.1|44253.6|44233.6|44260.1|44240.1|44253.6|44233.6|96
1641402980000|2022-01-05 17:16:20|44255.1|44235.1|44257.2|44237.2|44257.2|44237.2|44252.2|44232.2|7
1641402990000|2022-01-05 17:16:30|||||||||4
1641403000000|2022-01-05 17:16:40|44254.7|44234.7|44244.3|44224.3|44254.7|44234.7|44244.3|44224.3|10
1641403010000|2022-01-05 17:16:50|44242.8|44222.8|44240.7|44220.7|44242.8|44222.8|44240.7|44220.7|1
1641403020000|2022-01-05 17:17:00|44239.7|44219.7|44237.2|44217.2|44239.7|44219.7|44237.2|44217.2|3
1641403030000|2022-01-05 17:17:10|44238.2|44218.2|44242.2|44222.2|44242.2|44222.2|44237.2|44217.2|30
1641403040000|2022-01-05 17:17:20|44246.1|44226.1|44259.7|44239.7|44259.7|44239.7|44246.1|44226.1|16
1641403050000|2022-01-05 17:17:30|44258.2|44238.2|44269.7|44249.7|44269.7|44249.7|44257.2|44237.2|18
1641403060000|2022-01-05 17:17:40|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|3
1641403070000|2022-01-05 17:17:50|44269.7|44249.7|44274.7|44254.7|44277.2|44257.2|44269.7|44249.7|24
1641403080000|2022-01-05 17:18:00|||||||||3
1641403090000|2022-01-05 17:18:10|44272.2|44252.2|44269.7|44249.7|44274.7|44254.7|44269.7|44249.7|8
1641403120000|2022-01-05 17:18:40|44264.3|44244.3|44258.6|44238.6|44264.3|44244.3|44257.2|44237.2|4
1641403130000|2022-01-05 17:18:50|44259.7|44239.7|44259.7|44239.7|44260.7|44240.7|44259.7|44239.7|1
1641403140000|2022-01-05 17:19:00|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|7
1641403150000|2022-01-05 17:19:10|44261.1|44241.1|44262.2|44242.2|44262.2|44242.2|44261.1|44241.1|5
1641403160000|2022-01-05 17:19:20|44259.7|44239.7|44262.2|44242.2|44263.6|44243.6|44259.7|44239.7|3
1641403170000|2022-01-05 17:19:30|44261.1|44241.1|44259.7|44239.7|44261.1|44241.1|44259.7|44239.7|5
1641403180000|2022-01-05 17:19:40|||||||||3
1641403190000|2022-01-05 17:19:50|44257.2|44237.2|44259.7|44239.7|44259.7|44239.7|44257.2|44237.2|5
1641403200000|2022-01-05 17:20:00|44264.7|44244.7|44267.2|44247.2|44267.2|44247.2|44264.7|44244.7|5
1641403210000|2022-01-05 17:20:10|44268.6|44248.6|44269.7|44249.7|44269.7|44249.7|44268.6|44248.6|4
1641403220000|2022-01-05 17:20:20|44271.1|44251.1|44272.2|44252.2|44272.2|44252.2|44271.1|44251.1|4
1641403230000|2022-01-05 17:20:30|44274.7|44254.7|44277.2|44257.2|44277.2|44257.2|44274.7|44254.7|0
1641403240000|2022-01-05 17:20:40|44279.7|44259.7|44282.2|44262.2|44282.2|44262.2|44279.7|44259.7|27
1641403250000|2022-01-05 17:20:50|44279.7|44259.7|44278.2|44258.2|44282.2|44262.2|44278.2|44258.2|103
1641403260000|2022-01-05 17:21:00|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44275.3|44255.3|12
1641403270000|2022-01-05 17:21:10|44275.7|44255.7|44278.2|44258.2|44278.2|44258.2|44275.7|44255.7|109
1641403300000|2022-01-05 17:21:40|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|6
1641403310000|2022-01-05 17:21:50|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|2
1641403320000|2022-01-05 17:22:00|44277.2|44257.2|44274.7|44254.7|44277.2|44257.2|44274.7|44254.7|5
1641403330000|2022-01-05 17:22:10|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|3
1641403350000|2022-01-05 17:22:30|44278.2|44258.2|44280.7|44260.7|44280.7|44260.7|44278.2|44258.2|4
1641403360000|2022-01-05 17:22:40|44278.2|44258.2|44277.2|44257.2|44278.2|44258.2|44277.2|44257.2|6
1641403370000|2022-01-05 17:22:50|||||||||7
1641403390000|2022-01-05 17:23:10|44274.7|44254.7|44277.2|44257.2|44278.6|44258.6|44274.7|44254.7|12
1641403400000|2022-01-05 17:23:20|44278.6|44258.6|44279.7|44259.7|44279.7|44259.7|44278.6|44258.6|0
1641403420000|2022-01-05 17:23:40|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|44273.2|44253.2|3
1641403430000|2022-01-05 17:23:50|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|44270.7|44250.7|0
1641403440000|2022-01-05 17:24:00|44269.7|44249.7|44264.7|44244.7|44269.7|44249.7|44264.7|44244.7|7
1641403460000|2022-01-05 17:24:20|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|12
1641403480000|2022-01-05 17:24:40|||||||||27
1641403500000|2022-01-05 17:25:00|44263.2|44243.2|44259.7|44239.7|44263.2|44243.2|44259.7|44239.7|3
1641403510000|2022-01-05 17:25:10|||||||||2
1641403520000|2022-01-05 17:25:20|||||||||5
1641403530000|2022-01-05 17:25:30|||||||||9
1641403540000|2022-01-05 17:25:40|44258.6|44238.6|44259.7|44239.7|44259.7|44239.7|44257.2|44237.2|1
1641403550000|2022-01-05 17:25:50|44258.2|44238.2|44256.1|44236.1|44258.2|44238.2|44254.7|44234.7|1
1641403560000|2022-01-05 17:26:00|44257.6|44237.6|44256.1|44236.1|44257.6|44237.6|44254.7|44234.7|2
1641403570000|2022-01-05 17:26:10|44257.6|44237.6|44258.6|44238.6|44258.6|44238.6|44257.6|44237.6|0
1641403580000|2022-01-05 17:26:20|44257.2|44237.2|44258.2|44238.2|44258.2|44238.2|44257.2|44237.2|2
1641403590000|2022-01-05 17:26:30|44256.8|44236.8|44260.7|44240.7|44260.7|44240.7|44256.8|44236.8|4
1641403620000|2022-01-05 17:27:00|44262.2|44242.2|44264.7|44244.7|44264.7|44244.7|44262.2|44242.2|8
1641403630000|2022-01-05 17:27:10|||||||||1
1641403640000|2022-01-05 17:27:20|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|44262.2|44242.2|1
1641403650000|2022-01-05 17:27:30|44260.7|44240.7|44260.7|44240.7|44264.7|44244.7|44260.7|44240.7|7
1641403660000|2022-01-05 17:27:40|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|10
1641403670000|2022-01-05 17:27:50|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|44260.7|44240.7|2
1641403680000|2022-01-05 17:28:00|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44255.3|44235.3|8
1641403700000|2022-01-05 17:28:20|44257.8|44237.8|44267.2|44247.2|44267.2|44247.2|44256.8|44236.8|7
1641403710000|2022-01-05 17:28:30|44265.7|44245.7|44267.2|44247.2|44267.2|44247.2|44265.7|44245.7|2
1641403720000|2022-01-05 17:28:40|44265.7|44245.7|44268.2|44248.2|44268.2|44248.2|44265.7|44245.7|1
1641403730000|2022-01-05 17:28:50|44267.2|44247.2|44265.7|44245.7|44267.2|44247.2|44265.7|44245.7|3
1641403740000|2022-01-05 17:29:00|44263.2|44243.2|44260.7|44240.7|44263.2|44243.2|44260.7|44240.7|8
1641403750000|2022-01-05 17:29:10|44259.7|44239.7|44251.4|44231.4|44260.7|44240.7|44251.4|44231.4|8
1641403760000|2022-01-05 17:29:20|44252.8|44232.8|44251.8|44231.8|44252.8|44232.8|44247.8|44227.8|3
1641403770000|2022-01-05 17:29:30|||||||||2
1641403790000|2022-01-05 17:29:50|44255.7|44235.7|44257.2|44237.2|44257.2|44237.2|44255.7|44235.7|4
1641403800000|2022-01-05 17:30:00|44255.7|44235.7|44257.2|44237.2|44259.7|44239.7|44255.7|44235.7|5
1641403810000|2022-01-05 17:30:10|44258.6|44238.6|44263.2|44243.2|44263.2|44243.2|44258.6|44238.6|3
1641403820000|2022-01-05 17:30:20|44261.8|44241.8|44263.2|44243.2|44263.2|44243.2|44261.8|44241.8|8
1641403830000|2022-01-05 17:30:30|44261.8|44241.8|44254.3|44234.3|44261.8|44241.8|44254.3|44234.3|5
1641403840000|2022-01-05 17:30:40|44255.3|44235.3|44254.3|44234.3|44255.3|44235.3|44254.3|44234.3|2
1641403850000|2022-01-05 17:30:50|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|3
1641403860000|2022-01-05 17:31:00|44250.3|44230.3|44247.8|44227.8|44251.8|44231.8|44247.8|44227.8|7
1641403870000|2022-01-05 17:31:10|44249.3|44229.3|44248.2|44228.2|44249.3|44229.3|44248.2|44228.2|6
1641403880000|2022-01-05 17:31:20|||||||||16
1641403890000|2022-01-05 17:31:30|44246.8|44226.8|44245.7|44225.7|44246.8|44226.8|44245.7|44225.7|2
1641403900000|2022-01-05 17:31:40|44244.3|44224.3|44231.8|44211.8|44245.7|44225.7|44231.8|44211.8|12
1641403910000|2022-01-05 17:31:50|44230.3|44210.3|44226.4|44206.4|44231.8|44211.8|44226.4|44206.4|1
1641403920000|2022-01-05 17:32:00|44227.8|44207.8|44220.3|44200.3|44227.8|44207.8|44220.3|44200.3|8
1641403930000|2022-01-05 17:32:10|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|3
1641403940000|2022-01-05 17:32:20|44217.4|44197.4|44220.3|44200.3|44220.3|44200.3|44217.4|44197.4|10
1641403950000|2022-01-05 17:32:30|44221.8|44201.8|44223.2|44203.2|44223.2|44203.2|44221.8|44201.8|4
1641403960000|2022-01-05 17:32:40|44221.8|44201.8|44225.7|44205.7|44225.7|44205.7|44221.8|44201.8|6
1641403970000|2022-01-05 17:32:50|44223.2|44203.2|44221.8|44201.8|44225.7|44205.7|44221.8|44201.8|5
1641403980000|2022-01-05 17:33:00|44220.3|44200.3|44216.8|44196.8|44220.3|44200.3|44216.8|44196.8|14
1641403990000|2022-01-05 17:33:10|||||||||5
1641404000000|2022-01-05 17:33:20|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|7
1641404010000|2022-01-05 17:33:30|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|19
1641404020000|2022-01-05 17:33:40|44215.7|44195.7|44214.3|44194.3|44215.7|44195.7|44214.3|44194.3|1
1641404030000|2022-01-05 17:33:50|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|7
1641404040000|2022-01-05 17:34:00|44213.9|44193.9|44210.3|44190.3|44214.3|44194.3|44209.3|44189.3|7
1641404050000|2022-01-05 17:34:10|44208.9|44188.9|44206.8|44186.8|44210.3|44190.3|44206.8|44186.8|9
1641404060000|2022-01-05 17:34:20|44208.2|44188.2|44206.8|44186.8|44208.2|44188.2|44206.8|44186.8|3
1641404070000|2022-01-05 17:34:30|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|44210.7|44190.7|2
1641404080000|2022-01-05 17:34:40|||||||||1
1641404100000|2022-01-05 17:35:00|||||||||7
1641404110000|2022-01-05 17:35:10|44209.3|44189.3|44206.8|44186.8|44210.7|44190.7|44206.8|44186.8|5
1641404120000|2022-01-05 17:35:20|44205.3|44185.3|44186.8|44166.8|44205.3|44185.3|44185.3|44165.3|46
1641404140000|2022-01-05 17:35:40|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|4
1641404150000|2022-01-05 17:35:50|||||||||1
1641404160000|2022-01-05 17:36:00|||||||||2
1641404180000|2022-01-05 17:36:20|44186.8|44166.8|44182.8|44162.8|44186.8|44166.8|44181.4|44161.4|7
1641404190000|2022-01-05 17:36:30|44181.4|44161.4|44178.9|44158.9|44182.8|44162.8|44178.9|44158.9|6
1641404200000|2022-01-05 17:36:40|44177.8|44157.8|44142.8|44122.8|44177.8|44157.8|44141.4|44121.4|30
1641404210000|2022-01-05 17:36:50|44140.3|44120.3|44141.8|44121.8|44141.8|44121.8|44137.8|44117.8|6
1641404220000|2022-01-05 17:37:00|44139.3|44119.3|44146.8|44126.8|44149.3|44129.3|44139.3|44119.3|17
1641404230000|2022-01-05 17:37:10|44145.3|44125.3|44136.4|44116.4|44145.3|44125.3|44135.3|44115.3|18
1641404240000|2022-01-05 17:37:20|44137.8|44117.8|44139.3|44119.3|44139.3|44119.3|44137.8|44117.8|41
1641404250000|2022-01-05 17:37:30|44138.2|44118.2|44143.2|44123.2|44143.2|44123.2|44138.2|44118.2|33
1641404260000|2022-01-05 17:37:40|44144.7|44124.7|44148.2|44128.2|44148.2|44128.2|44144.7|44124.7|13
1641404270000|2022-01-05 17:37:50|44149.7|44129.7|44153.2|44133.2|44153.2|44133.2|44149.7|44129.7|11
1641404280000|2022-01-05 17:38:00|44154.3|44134.3|44161.8|44141.8|44161.8|44141.8|44154.3|44134.3|12
1641404290000|2022-01-05 17:38:10|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|2
1641404300000|2022-01-05 17:38:20|44151.8|44131.8|44146.8|44126.8|44151.8|44131.8|44146.8|44126.8|3
1641404310000|2022-01-05 17:38:30|||||||||4
1641404320000|2022-01-05 17:38:40|||||||||6
1641404330000|2022-01-05 17:38:50|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|2
1641404340000|2022-01-05 17:39:00|44146.8|44126.8|44148.2|44128.2|44148.2|44128.2|44146.8|44126.8|7
1641404350000|2022-01-05 17:39:10|44146.8|44126.8|44148.2|44128.2|44151.8|44131.8|44146.8|44126.8|17
1641404360000|2022-01-05 17:39:20|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|44146.8|44126.8|0
1641404370000|2022-01-05 17:39:30|44145.3|44125.3|44146.8|44126.8|44146.8|44126.8|44145.3|44125.3|0
1641404380000|2022-01-05 17:39:40|44145.7|44125.7|44146.8|44126.8|44146.8|44126.8|44144.3|44124.3|7
1641404390000|2022-01-05 17:39:50|44145.3|44125.3|44144.3|44124.3|44145.3|44125.3|44144.3|44124.3|2
1641404400000|2022-01-05 17:40:00|44142.8|44122.8|44141.8|44121.8|44146.8|44126.8|44141.8|44121.8|5
1641404410000|2022-01-05 17:40:10|44140.3|44120.3|44143.2|44123.2|44144.3|44124.3|44140.3|44120.3|5
1641404420000|2022-01-05 17:40:20|44144.3|44124.3|44146.8|44126.8|44146.8|44126.8|44143.2|44123.2|33
1641404430000|2022-01-05 17:40:30|||||||||10
1641404440000|2022-01-05 17:40:40|44145.7|44125.7|44141.8|44121.8|44146.8|44126.8|44141.8|44121.8|8
1641404450000|2022-01-05 17:40:50|44140.3|44120.3|44140.3|44120.3|44141.8|44121.8|44139.3|44119.3|8
1641404460000|2022-01-05 17:41:00|44143.2|44123.2|44145.7|44125.7|44145.7|44125.7|44143.2|44123.2|4
1641404470000|2022-01-05 17:41:10|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|0
1641404480000|2022-01-05 17:41:20|44145.7|44125.7|44147.2|44127.2|44147.2|44127.2|44145.7|44125.7|27
1641404490000|2022-01-05 17:41:30|44148.2|44128.2|44146.8|44126.8|44148.2|44128.2|44146.8|44126.8|21
1641404500000|2022-01-05 17:41:40|44149.3|44129.3|44149.3|44129.3|44151.8|44131.8|44149.3|44129.3|3
1641404510000|2022-01-05 17:41:50|44150.7|44130.7|44149.3|44129.3|44150.7|44130.7|44149.3|44129.3|2
1641404520000|2022-01-05 17:42:00|44150.7|44130.7|44146.8|44126.8|44151.8|44131.8|44146.8|44126.8|9
1641404530000|2022-01-05 17:42:10|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|5
1641404540000|2022-01-05 17:42:20|||||||||1
1641404550000|2022-01-05 17:42:30|44142.8|44122.8|44137.8|44117.8|44142.8|44122.8|44137.8|44117.8|11
1641404560000|2022-01-05 17:42:40|44136.4|44116.4|44136.4|44116.4|44137.8|44117.8|44133.9|44113.9|16
1641404570000|2022-01-05 17:42:50|44134.9|44114.9|44137.8|44117.8|44137.8|44117.8|44134.9|44114.9|5
1641404590000|2022-01-05 17:43:10|||||||||5
1641404600000|2022-01-05 17:43:20|||||||||2
1641404610000|2022-01-05 17:43:30|44136.8|44116.8|44135.3|44115.3|44136.8|44116.8|44135.3|44115.3|2
1641404620000|2022-01-05 17:43:40|44136.8|44116.8|44134.3|44114.3|44136.8|44116.8|44134.3|44114.3|2
1641404630000|2022-01-05 17:43:50|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44131.8|44111.8|7
1641404640000|2022-01-05 17:44:00|44134.7|44114.7|44133.2|44113.2|44134.7|44114.7|44133.2|44113.2|3
1641404650000|2022-01-05 17:44:10|44131.8|44111.8|44134.3|44114.3|44134.3|44114.3|44130.3|44110.3|11
1641404660000|2022-01-05 17:44:20|44133.2|44113.2|44131.8|44111.8|44133.2|44113.2|44131.8|44111.8|5
1641404670000|2022-01-05 17:44:30|44130.3|44110.3|44131.8|44111.8|44131.8|44111.8|44130.3|44110.3|5
1641404680000|2022-01-05 17:44:40|44133.2|44113.2|44135.3|44115.3|44135.3|44115.3|44133.2|44113.2|9
1641404700000|2022-01-05 17:45:00|44133.9|44113.9|44132.8|44112.8|44133.9|44113.9|44132.8|44112.8|7
1641404710000|2022-01-05 17:45:10|44130.3|44110.3|44126.8|44106.8|44130.3|44110.3|44126.8|44106.8|2
1641404720000|2022-01-05 17:45:20|44121.8|44101.8|44126.8|44106.8|44126.8|44106.8|44121.8|44101.8|14
1641404730000|2022-01-05 17:45:30|44101.4|44081.4|44102.8|44082.8|44105.7|44085.7|44101.4|44081.4|14
1641404740000|2022-01-05 17:45:40|44101.8|44081.8|44100.3|44080.3|44104.3|44084.3|44100.3|44080.3|4
1641404750000|2022-01-05 17:45:50|44098.9|44078.9|44095.3|44075.3|44100.3|44080.3|44095.3|44075.3|21
1641404760000|2022-01-05 17:46:00|44093.9|44073.9|44089.7|44069.7|44094.3|44074.3|44083.2|44063.2|53
1641404770000|2022-01-05 17:46:10|44090.7|44070.7|44091.8|44071.8|44099.3|44079.3|44090.7|44070.7|12
1641404780000|2022-01-05 17:46:20|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44086.8|44066.8|16
1641404800000|2022-01-05 17:46:40|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44088.2|44068.2|4
1641404810000|2022-01-05 17:46:50|44093.2|44073.2|44100.7|44080.7|44100.7|44080.7|44093.2|44073.2|6
1641404820000|2022-01-05 17:47:00|44101.8|44081.8|44105.7|44085.7|44105.7|44085.7|44101.8|44081.8|9
1641404830000|2022-01-05 17:47:10|||||||||6
1641404840000|2022-01-05 17:47:20|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|44106.8|44086.8|24
1641404850000|2022-01-05 17:47:30|44104.3|44084.3|44105.7|44085.7|44105.7|44085.7|44104.3|44084.3|4
1641404860000|2022-01-05 17:47:40|44106.8|44086.8|44102.8|44082.8|44106.8|44086.8|44102.8|44082.8|3
1641404870000|2022-01-05 17:47:50|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|0
1641404880000|2022-01-05 17:48:00|||||||||2
1641404890000|2022-01-05 17:48:10|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|44100.7|44080.7|9
1641404900000|2022-01-05 17:48:20|||||||||5
1641404910000|2022-01-05 17:48:30|||||||||1
1641404920000|2022-01-05 17:48:40|44092.8|44072.8|44091.8|44071.8|44092.8|44072.8|44091.8|44071.8|6
1641404930000|2022-01-05 17:48:50|44084.9|44064.9|44059.3|44039.3|44084.9|44064.9|44056.8|44036.8|51
1641404940000|2022-01-05 17:49:00|44058.2|44038.2|44055.3|44035.3|44064.3|44044.3|44052.8|44032.8|48
1641404950000|2022-01-05 17:49:10|44052.8|44032.8|44041.8|44021.8|44052.8|44032.8|44041.8|44021.8|24
1641404960000|2022-01-05 17:49:20|44039.3|44019.3|44041.8|44021.8|44041.8|44021.8|44036.8|44016.8|11
1641404970000|2022-01-05 17:49:30|44046.8|44026.8|44046.8|44026.8|44046.8|44026.8|44042.8|44022.8|11
1641404980000|2022-01-05 17:49:40|44045.3|44025.3|44040.3|44020.3|44045.3|44025.3|44038.9|44018.9|8
1641404990000|2022-01-05 17:49:50|44039.3|44019.3|44040.3|44020.3|44041.8|44021.8|44039.3|44019.3|6
1641405000000|2022-01-05 17:50:00|44039.3|44019.3|44041.8|44021.8|44041.8|44021.8|44039.3|44019.3|13
1641405010000|2022-01-05 17:50:10|44040.3|44020.3|44036.8|44016.8|44040.3|44020.3|44035.3|44015.3|10
1641405020000|2022-01-05 17:50:20|44035.3|44015.3|44031.8|44011.8|44035.3|44015.3|44026.8|44006.8|22
1641405030000|2022-01-05 17:50:30|44035.3|44015.3|44031.4|44011.4|44035.3|44015.3|44031.4|44011.4|16
1641405040000|2022-01-05 17:50:40|44029.9|44009.9|44030.3|44010.3|44030.3|44010.3|44026.4|44006.4|18
1641405050000|2022-01-05 17:50:50|44032.8|44012.8|44036.8|44016.8|44036.8|44016.8|44032.8|44012.8|3
1641405060000|2022-01-05 17:51:00|44034.3|44014.3|44031.8|44011.8|44036.8|44016.8|44030.3|44010.3|19
1641405080000|2022-01-05 17:51:20|44036.8|44016.8|44045.7|44025.7|44045.7|44025.7|44036.8|44016.8|10
1641405090000|2022-01-05 17:51:30|44046.8|44026.8|44052.8|44032.8|44052.8|44032.8|44046.8|44026.8|7
1641405100000|2022-01-05 17:51:40|44053.9|44033.9|44056.8|44036.8|44056.8|44036.8|44053.9|44033.9|6
1641405110000|2022-01-05 17:51:50|44055.7|44035.7|44054.3|44034.3|44055.7|44035.7|44054.3|44034.3|5
1641405120000|2022-01-05 17:52:00|44052.8|44032.8|44039.3|44019.3|44059.3|44039.3|44039.3|44019.3|45
1641405130000|2022-01-05 17:52:10|44035.3|44015.3|44038.2|44018.2|44038.2|44018.2|44032.8|44012.8|9
1641405140000|2022-01-05 17:52:20|44036.8|44016.8|44035.7|44015.7|44036.8|44016.8|44035.7|44015.7|4
1641405150000|2022-01-05 17:52:30|44036.8|44016.8|44031.8|44011.8|44036.8|44016.8|44031.8|44011.8|11
1641405160000|2022-01-05 17:52:40|||||||||8
1641405170000|2022-01-05 17:52:50|44033.2|44013.2|44039.3|44019.3|44039.3|44019.3|44033.2|44013.2|7
1641405180000|2022-01-05 17:53:00|44043.2|44023.2|44053.2|44033.2|44053.2|44033.2|44043.2|44023.2|12
1641405190000|2022-01-05 17:53:10|44054.3|44034.3|44061.8|44041.8|44061.8|44041.8|44054.3|44034.3|15
1641405200000|2022-01-05 17:53:20|44063.2|44043.2|44063.2|44043.2|44064.3|44044.3|44063.2|44043.2|4
1641405210000|2022-01-05 17:53:30|44061.8|44041.8|44062.8|44042.8|44062.8|44042.8|44061.8|44041.8|9
1641405220000|2022-01-05 17:53:40|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|44076.8|44056.8|6
1641405230000|2022-01-05 17:53:50|44075.3|44055.3|44076.8|44056.8|44076.8|44056.8|44075.3|44055.3|3
1641405240000|2022-01-05 17:54:00|44078.2|44058.2|44085.7|44065.7|44085.7|44065.7|44076.8|44056.8|25
1641405250000|2022-01-05 17:54:10|||||||||4
1641405260000|2022-01-05 17:54:20|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|9
1641405270000|2022-01-05 17:54:30|44091.8|44071.8|44091.8|44071.8|44094.3|44074.3|44091.8|44071.8|2
1641405280000|2022-01-05 17:54:40|||||||||3
1641405290000|2022-01-05 17:54:50|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|44090.3|44070.3|2
1641405300000|2022-01-05 17:55:00|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|44081.8|44061.8|0
1641405310000|2022-01-05 17:55:10|||||||||6
1641405320000|2022-01-05 17:55:20|44080.3|44060.3|44081.8|44061.8|44081.8|44061.8|44080.3|44060.3|8
1641405330000|2022-01-05 17:55:30|44082.8|44062.8|44086.8|44066.8|44086.8|44066.8|44082.8|44062.8|3
1641405340000|2022-01-05 17:55:40|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|44089.3|44069.3|3
1641405350000|2022-01-05 17:55:50|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|2
1641405360000|2022-01-05 17:56:00|44094.3|44074.3|44100.3|44080.3|44102.8|44082.8|44092.8|44072.8|12
1641405370000|2022-01-05 17:56:10|||||||||1
1641405380000|2022-01-05 17:56:20|44101.8|44081.8|44106.8|44086.8|44106.8|44086.8|44101.8|44081.8|7
1641405390000|2022-01-05 17:56:30|44109.3|44089.3|44101.8|44081.8|44109.3|44089.3|44100.7|44080.7|10
1641405400000|2022-01-05 17:56:40|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44099.3|44079.3|3
1641405410000|2022-01-05 17:56:50|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|0
1641405420000|2022-01-05 17:57:00|44099.3|44079.3|44103.2|44083.2|44105.7|44085.7|44099.3|44079.3|17
1641405430000|2022-01-05 17:57:10|44101.8|44081.8|44101.8|44081.8|44103.2|44083.2|44101.8|44081.8|19
1641405440000|2022-01-05 17:57:20|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|3
1641405450000|2022-01-05 17:57:30|44101.8|44081.8|44100.3|44080.3|44101.8|44081.8|44100.3|44080.3|8
1641405460000|2022-01-05 17:57:40|44099.3|44079.3|44100.3|44080.3|44100.3|44080.3|44096.8|44076.8|63
1641405470000|2022-01-05 17:57:50|44101.8|44081.8|44106.4|44086.4|44106.4|44086.4|44101.8|44081.8|6
1641405480000|2022-01-05 17:58:00|44103.9|44083.9|44101.4|44081.4|44103.9|44083.9|44093.9|44073.9|31
1641405490000|2022-01-05 17:58:10|44103.9|44083.9|44120.3|44100.3|44120.3|44100.3|44103.9|44083.9|29
1641405500000|2022-01-05 17:58:20|44122.8|44102.8|44120.3|44100.3|44122.8|44102.8|44116.4|44096.4|33
1641405510000|2022-01-05 17:58:30|44118.9|44098.9|44118.9|44098.9|44122.8|44102.8|44118.9|44098.9|29
1641405520000|2022-01-05 17:58:40|44119.9|44099.9|44122.8|44102.8|44122.8|44102.8|44118.9|44098.9|13
1641405530000|2022-01-05 17:58:50|44118.9|44098.9|44122.8|44102.8|44122.8|44102.8|44118.9|44098.9|32
1641405540000|2022-01-05 17:59:00|44123.9|44103.9|44113.9|44093.9|44123.9|44103.9|44113.9|44093.9|46
1641405550000|2022-01-05 17:59:10|44115.3|44095.3|44122.8|44102.8|44126.4|44106.4|44115.3|44095.3|78
1641405560000|2022-01-05 17:59:20|44123.9|44103.9|44123.9|44103.9|44131.4|44111.4|44123.9|44103.9|80
1641405570000|2022-01-05 17:59:30|44127.8|44107.8|44128.9|44108.9|44130.3|44110.3|44123.9|44103.9|137
1641405580000|2022-01-05 17:59:40|44133.9|44113.9|44133.9|44113.9|44135.3|44115.3|44128.9|44108.9|173
1641405590000|2022-01-05 17:59:50|44134.9|44114.9|44134.5|44114.5|44143.9|44123.9|44134.5|44114.5|480
1641405600000|2022-01-05 18:00:00|44136|44116|44103.1|44083.1|44136|44116|44103.1|44083.1|82
1641405610000|2022-01-05 18:00:10|44106|44086|44101|44081|44106|44086|44099.5|44079.5|22
1641405620000|2022-01-05 18:00:20|44098.5|44078.5|44097|44077|44098.5|44078.5|44094.5|44074.5|26
1641405640000|2022-01-05 18:00:40|44096|44076|44106|44086|44106|44086|44096|44076|14
1641405650000|2022-01-05 18:00:50|44104.5|44084.5|44103.5|44083.5|44104.5|44084.5|44102|44082|2
1641405660000|2022-01-05 18:01:00|44106|44086|44107.4|44087.4|44107.4|44087.4|44106|44086|3
1641405670000|2022-01-05 18:01:10|44106|44086|44106|44086|44106|44086|44106|44086|0
1641405680000|2022-01-05 18:01:20|44107.4|44087.4|44109.9|44089.9|44109.9|44089.9|44107.4|44087.4|0
1641405690000|2022-01-05 18:01:30|44111|44091|44111|44091|44111|44091|44111|44091|16
1641405700000|2022-01-05 18:01:40|||||||||1
1641405730000|2022-01-05 18:02:10|44114.9|44094.9|44116|44096|44116|44096|44114.9|44094.9|5
1641405740000|2022-01-05 18:02:20|44121|44101|44123.5|44103.5|44123.5|44103.5|44121|44101|2
1641405750000|2022-01-05 18:02:30|44126|44106|44121|44101|44126|44106|44121|44101|6
1641405760000|2022-01-05 18:02:40|44123.5|44103.5|44123.5|44103.5|44124.9|44104.9|44123.5|44103.5|2
1641405770000|2022-01-05 18:02:50|44122|44102|44118.5|44098.5|44122|44102|44118.5|44098.5|10
1641405780000|2022-01-05 18:03:00|44119.5|44099.5|44118.5|44098.5|44119.5|44099.5|44118.5|44098.5|2
1641405790000|2022-01-05 18:03:10|44116|44096|44118.5|44098.5|44118.5|44098.5|44116|44096|5
1641405800000|2022-01-05 18:03:20|44121|44101|44121|44101|44121|44101|44121|44101|0
1641405820000|2022-01-05 18:03:40|44122.4|44102.4|44122.4|44102.4|44122.4|44102.4|44122.4|44102.4|1
1641405830000|2022-01-05 18:03:50|44123.5|44103.5|44123.5|44103.5|44123.5|44103.5|44123.5|44103.5|0
1641405840000|2022-01-05 18:04:00|44126|44106|44128.5|44108.5|44128.5|44108.5|44126|44106|4
1641405850000|2022-01-05 18:04:10|44131|44111|44131|44111|44131|44111|44131|44111|5
1641405880000|2022-01-05 18:04:40|44134.9|44114.9|44136|44116|44136|44116|44134.9|44114.9|6
1641405890000|2022-01-05 18:04:50|44139.9|44119.9|44146|44126|44146|44126|44139.9|44119.9|11
1641405900000|2022-01-05 18:05:00|44149.5|44129.5|44151|44131|44151|44131|44147|44127|8
1641405910000|2022-01-05 18:05:10|44148.5|44128.5|44149.5|44129.5|44149.5|44129.5|44148.5|44128.5|2
1641405920000|2022-01-05 18:05:20|44151|44131|44151|44131|44151|44131|44148.5|44128.5|3
1641405960000|2022-01-05 18:06:00|||||||||3
1641405970000|2022-01-05 18:06:10|44146|44126|44146|44126|44146|44126|44146|44126|8
1641405980000|2022-01-05 18:06:20|44144.5|44124.5|44146|44126|44146|44126|44143.5|44123.5|6
1641405990000|2022-01-05 18:06:30|44151|44131|44151|44131|44151|44131|44151|44131|13
1641406010000|2022-01-05 18:06:50|44161|44141|44161|44141|44163.5|44143.5|44161|44141|10
1641406020000|2022-01-05 18:07:00|44156|44136|44156|44136|44156|44136|44156|44136|5
1641406030000|2022-01-05 18:07:10|44153.5|44133.5|44148.5|44128.5|44153.5|44133.5|44148.5|44128.5|4
1641406050000|2022-01-05 18:07:30|44146|44126|44146|44126|44146|44126|44146|44126|2
1641406060000|2022-01-05 18:07:40|44147.4|44127.4|44146|44126|44147.4|44127.4|44146|44126|5
1641406070000|2022-01-05 18:07:50|44148.5|44128.5|44144.5|44124.5|44148.5|44128.5|44144.5|44124.5|1
1641406080000|2022-01-05 18:08:00|44146|44126|44143.5|44123.5|44146|44126|44143.5|44123.5|2
1641406090000|2022-01-05 18:08:10|||||||||8
1641406100000|2022-01-05 18:08:20|44141|44121|44138.5|44118.5|44141|44121|44138.5|44118.5|15
1641406110000|2022-01-05 18:08:30|44138.9|44118.9|44141|44121|44141|44121|44138.9|44118.9|36
1641406130000|2022-01-05 18:08:50|44139.9|44119.9|44134.5|44114.5|44142.4|44122.4|44134.5|44114.5|26
1641406140000|2022-01-05 18:09:00|44133.5|44113.5|44126|44106|44133.5|44113.5|44126|44106|6
1641406150000|2022-01-05 18:09:10|44124.9|44104.9|44123.9|44103.9|44124.9|44104.9|44122.4|44102.4|3
1641406160000|2022-01-05 18:09:20|44124.9|44104.9|44119.5|44099.5|44124.9|44104.9|44118.5|44098.5|2
1641406170000|2022-01-05 18:09:30|44118.5|44098.5|44116|44096|44118.5|44098.5|44116|44096|7
1641406180000|2022-01-05 18:09:40|44117|44097|44119.5|44099.5|44119.5|44099.5|44115.6|44095.6|11
1641406190000|2022-01-05 18:09:50|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|44123.1|44103.1|1
1641406220000|2022-01-05 18:10:20|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44120.6|44100.6|0
1641406230000|2022-01-05 18:10:30|44119.1|44099.1|44119.1|44099.1|44121.6|44101.6|44119.1|44099.1|0
1641406240000|2022-01-05 18:10:40|44121.6|44101.6|44123.1|44103.1|44123.1|44103.1|44121.6|44101.6|0
1641406250000|2022-01-05 18:10:50|44121.6|44101.6|44120.6|44100.6|44121.6|44101.6|44119.1|44099.1|0
1641406260000|2022-01-05 18:11:00|44118.1|44098.1|44114.1|44094.1|44118.1|44098.1|44113.1|44093.1|6
1641406270000|2022-01-05 18:11:10|44111.6|44091.6|44105.6|44085.6|44111.6|44091.6|44104.1|44084.1|8
1641406280000|2022-01-05 18:11:20|44103.1|44083.1|44100.6|44080.6|44103.1|44083.1|44098.1|44078.1|7
1641406290000|2022-01-05 18:11:30|44099.1|44079.1|44095.6|44075.6|44100.6|44080.6|44094.1|44074.1|3
1641406300000|2022-01-05 18:11:40|44093.1|44073.1|44091.6|44071.6|44094.1|44074.1|44091.6|44071.6|5
1641406310000|2022-01-05 18:11:50|44090.2|44070.2|44090.6|44070.6|44091.6|44071.6|44089.1|44069.1|1
1641406320000|2022-01-05 18:12:00|44092|44072|44093.1|44073.1|44093.1|44073.1|44090.6|44070.6|2
1641406330000|2022-01-05 18:12:10|44090.6|44070.6|44090.6|44070.6|44093.1|44073.1|44090.6|44070.6|0
1641406340000|2022-01-05 18:12:20|44093.1|44073.1|44091.6|44071.6|44093.1|44073.1|44091.6|44071.6|7
1641406350000|2022-01-05 18:12:30|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|44090.6|44070.6|0
1641406360000|2022-01-05 18:12:40|44092|44072|44093.1|44073.1|44093.1|44073.1|44092|44072|0
1641406370000|2022-01-05 18:12:50|44094.5|44074.5|44097|44077|44097|44077|44094.5|44074.5|10
1641406380000|2022-01-05 18:13:00|44098.5|44078.5|44100.6|44080.6|44103.1|44083.1|44098.5|44078.5|3
1641406390000|2022-01-05 18:13:10|44102|44082|44103.1|44083.1|44103.1|44083.1|44102|44082|1
1641406400000|2022-01-05 18:13:20|44101.6|44081.6|44100.6|44080.6|44101.6|44081.6|44100.6|44080.6|9
1641406420000|2022-01-05 18:13:40|44102|44082|44103.1|44083.1|44103.1|44083.1|44102|44082|0
1641406440000|2022-01-05 18:14:00|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|1
1641406450000|2022-01-05 18:14:10|||||||||1
1641406460000|2022-01-05 18:14:20|44102|44082|44103.1|44083.1|44103.1|44083.1|44102|44082|1
1641406470000|2022-01-05 18:14:30|44110.6|44090.6|44113.1|44093.1|44113.1|44093.1|44110.6|44090.6|13
1641406490000|2022-01-05 18:14:50|44112.7|44092.7|44111.6|44091.6|44112.7|44092.7|44111.6|44091.6|4
1641406500000|2022-01-05 18:15:00|44113.1|44093.1|44118.1|44098.1|44118.1|44098.1|44113.1|44093.1|2
1641406510000|2022-01-05 18:15:10|44119.5|44099.5|44122|44102|44122|44102|44119.5|44099.5|5
1641406520000|2022-01-05 18:15:20|44123.5|44103.5|44123.1|44103.1|44124.5|44104.5|44123.1|44103.1|2
1641406530000|2022-01-05 18:15:30|44122|44102|44119.5|44099.5|44124.5|44104.5|44119.5|44099.5|4
1641406540000|2022-01-05 18:15:40|44120.6|44100.6|44120.6|44100.6|44123.1|44103.1|44120.6|44100.6|0
1641406550000|2022-01-05 18:15:50|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|2
1641406560000|2022-01-05 18:16:00|44116.6|44096.6|44118.1|44098.1|44118.1|44098.1|44116.6|44096.6|4
1641406570000|2022-01-05 18:16:10|44116.6|44096.6|44115.6|44095.6|44116.6|44096.6|44115.6|44095.6|0
1641406580000|2022-01-05 18:16:20|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|6
1641406590000|2022-01-05 18:16:30|44119.1|44099.1|44119.1|44099.1|44120.6|44100.6|44119.1|44099.1|0
1641406600000|2022-01-05 18:16:40|44118.1|44098.1|44119.5|44099.5|44120.6|44100.6|44118.1|44098.1|12
1641406610000|2022-01-05 18:16:50|44120.6|44100.6|44120.6|44100.6|44122|44102|44120.6|44100.6|15
1641406620000|2022-01-05 18:17:00|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|0
1641406630000|2022-01-05 18:17:10|44123.1|44103.1|44120.6|44100.6|44123.1|44103.1|44120.6|44100.6|1
1641406640000|2022-01-05 18:17:20|44119.1|44099.1|44109.1|44089.1|44119.1|44099.1|44109.1|44089.1|14
1641406670000|2022-01-05 18:17:50|44106.6|44086.6|44105.6|44085.6|44106.6|44086.6|44105.6|44085.6|2
1641406680000|2022-01-05 18:18:00|44104.1|44084.1|44100.6|44080.6|44104.1|44084.1|44100.6|44080.6|3
1641406690000|2022-01-05 18:18:10|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|7
1641406700000|2022-01-05 18:18:20|44105.6|44085.6|44108.1|44088.1|44108.1|44088.1|44105.6|44085.6|4
1641406710000|2022-01-05 18:18:30|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|4
1641406740000|2022-01-05 18:19:00|44111.6|44091.6|44108.1|44088.1|44111.6|44091.6|44105.6|44085.6|11
1641406750000|2022-01-05 18:19:10|44106.6|44086.6|44108.1|44088.1|44108.1|44088.1|44105.6|44085.6|0
1641406770000|2022-01-05 18:19:30|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|0
1641406780000|2022-01-05 18:19:40|44104.1|44084.1|44105.6|44085.6|44105.6|44085.6|44101.6|44081.6|4
1641406790000|2022-01-05 18:19:50|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|1
1641406800000|2022-01-05 18:20:00|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|4
1641406810000|2022-01-05 18:20:10|44105.6|44085.6|44108.1|44088.1|44108.1|44088.1|44105.6|44085.6|0
1641406820000|2022-01-05 18:20:20|44105.6|44085.6|44109.5|44089.5|44109.5|44089.5|44105.6|44085.6|4
1641406840000|2022-01-05 18:20:40|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|0
1641406850000|2022-01-05 18:20:50|44112|44092|44114.5|44094.5|44114.5|44094.5|44110.6|44090.6|4
1641406870000|2022-01-05 18:21:10|44116|44096|44118.1|44098.1|44118.1|44098.1|44116|44096|0
1641406880000|2022-01-05 18:21:20|44117|44097|44118.1|44098.1|44118.1|44098.1|44117|44097|0
1641406890000|2022-01-05 18:21:30|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|44119.5|44099.5|3
1641406910000|2022-01-05 18:21:50|44122|44102|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|6
1641406920000|2022-01-05 18:22:00|44120.6|44100.6|44118.1|44098.1|44120.6|44100.6|44118.1|44098.1|5
1641406930000|2022-01-05 18:22:10|44116.6|44096.6|44118.1|44098.1|44118.1|44098.1|44116.6|44096.6|2
1641406940000|2022-01-05 18:22:20|44116.6|44096.6|44118.1|44098.1|44118.1|44098.1|44116.6|44096.6|0
1641406980000|2022-01-05 18:23:00|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|0
1641406990000|2022-01-05 18:23:10|44115.6|44095.6|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|0
1641407000000|2022-01-05 18:23:20|44112|44092|44113.1|44093.1|44113.1|44093.1|44110.6|44090.6|6
1641407020000|2022-01-05 18:23:40|44114.5|44094.5|44115.6|44095.6|44115.6|44095.6|44114.5|44094.5|1
1641407030000|2022-01-05 18:23:50|44114.1|44094.1|44110.6|44090.6|44114.1|44094.1|44110.6|44090.6|1
1641407050000|2022-01-05 18:24:10|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|2
1641407060000|2022-01-05 18:24:20|44111.6|44091.6|44115.2|44095.2|44115.2|44095.2|44111.6|44091.6|1
1641407070000|2022-01-05 18:24:30|44114.1|44094.1|44118.1|44098.1|44118.1|44098.1|44114.1|44094.1|1
1641407080000|2022-01-05 18:24:40|44113.1|44093.1|44108.1|44088.1|44115.6|44095.6|44108.1|44088.1|4
1641407090000|2022-01-05 18:24:50|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|1
1641407100000|2022-01-05 18:25:00|44108.1|44088.1|44114.1|44094.1|44115.2|44095.2|44108.1|44088.1|11
1641407110000|2022-01-05 18:25:10|44115.2|44095.2|44116.6|44096.6|44116.6|44096.6|44115.2|44095.2|0
1641407120000|2022-01-05 18:25:20|44108.1|44088.1|44103.1|44083.1|44108.1|44088.1|44103.1|44083.1|14
1641407130000|2022-01-05 18:25:30|44098.1|44078.1|44107|44087|44107|44087|44098.1|44078.1|6
1641407160000|2022-01-05 18:26:00|44111|44091|44113.1|44093.1|44116.6|44096.6|44110.6|44090.6|8
1641407170000|2022-01-05 18:26:10|44112|44092|44111|44091|44112|44092|44109.5|44089.5|2
1641407180000|2022-01-05 18:26:20|44112|44092|44110.6|44090.6|44113.1|44093.1|44108.1|44088.1|35
1641407190000|2022-01-05 18:26:30|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|44111.6|44091.6|0
1641407210000|2022-01-05 18:26:50|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|2
1641407220000|2022-01-05 18:27:00|44118.1|44098.1|44117|44097|44119.5|44099.5|44115.6|44095.6|6
1641407230000|2022-01-05 18:27:10|44119.5|44099.5|44117|44097|44119.5|44099.5|44117|44097|7
1641407240000|2022-01-05 18:27:20|44122|44102|44121|44101|44122|44102|44121|44101|2
1641407250000|2022-01-05 18:27:30|44122|44102|44118.5|44098.5|44122|44102|44118.5|44098.5|4
1641407260000|2022-01-05 18:27:40|||||||||4
1641407270000|2022-01-05 18:27:50|||||||||2
1641407280000|2022-01-05 18:28:00|44116|44096|44116|44096|44116|44096|44116|44096|7
1641407290000|2022-01-05 18:28:10|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|44114.5|44094.5|1
1641407300000|2022-01-05 18:28:20|44116|44096|44116|44096|44116|44096|44116|44096|0
1641407310000|2022-01-05 18:28:30|44117|44097|44119.5|44099.5|44120.6|44100.6|44117|44097|8
1641407320000|2022-01-05 18:28:40|44120.6|44100.6|44127|44107|44127|44107|44120.6|44100.6|2
1641407330000|2022-01-05 18:28:50|||||||||1
1641407340000|2022-01-05 18:29:00|44131|44111|44133.5|44113.5|44133.5|44113.5|44131|44111|10
1641407350000|2022-01-05 18:29:10|44131|44111|44126|44106|44131|44111|44126|44106|11
1641407370000|2022-01-05 18:29:30|44122|44102|44122|44102|44122|44102|44122|44102|0
1641407380000|2022-01-05 18:29:40|44119.5|44099.5|44119.5|44099.5|44122|44102|44119.5|44099.5|0
1641407390000|2022-01-05 18:29:50|||||||||2
1641407400000|2022-01-05 18:30:00|44117|44097|44114.5|44094.5|44117|44097|44113.5|44093.5|14
1641407410000|2022-01-05 18:30:10|44116|44096|44116|44096|44116|44096|44116|44096|6
1641407420000|2022-01-05 18:30:20|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|44118.5|44098.5|2
1641407440000|2022-01-05 18:30:40|||||||||1
1641407450000|2022-01-05 18:30:50|44121|44101|44121|44101|44121|44101|44121|44101|1
1641407470000|2022-01-05 18:31:10|44123.5|44103.5|44126|44106|44126|44106|44123.5|44103.5|6
1641407480000|2022-01-05 18:31:20|44131|44111|44126|44106|44131|44111|44126|44106|6
1641407500000|2022-01-05 18:31:40|44131|44111|44131|44111|44131|44111|44131|44111|5
1641407510000|2022-01-05 18:31:50|44133.9|44113.9|44136|44116|44136|44116|44133.9|44113.9|9
1641407520000|2022-01-05 18:32:00|44137|44117|44137|44117|44137|44117|44137|44117|3
1641407530000|2022-01-05 18:32:10|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|44138.1|44118.1|0
1641407540000|2022-01-05 18:32:20|44137|44117|44137|44117|44138.1|44118.1|44137|44117|0
1641407570000|2022-01-05 18:32:50|44142|44122|44146|44126|44146|44126|44142|44122|7
1641407580000|2022-01-05 18:33:00|44148.5|44128.5|44147|44127|44148.5|44128.5|44147|44127|2
1641407590000|2022-01-05 18:33:10|44146|44126|44144.9|44124.9|44146|44126|44144.9|44124.9|4
1641407600000|2022-01-05 18:33:20|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|3
1641407610000|2022-01-05 18:33:30|44141|44121|44141|44121|44141|44121|44141|44121|2
1641407620000|2022-01-05 18:33:40|44142|44122|44143.5|44123.5|44143.5|44123.5|44142|44122|0
1641407630000|2022-01-05 18:33:50|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|0
1641407650000|2022-01-05 18:34:10|||||||||2
1641407660000|2022-01-05 18:34:20|44146|44126|44146|44126|44146|44126|44146|44126|1
1641407670000|2022-01-05 18:34:30|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|3
1641407690000|2022-01-05 18:34:50|44146|44126|44144.5|44124.5|44146|44126|44144.5|44124.5|2
1641407700000|2022-01-05 18:35:00|44143.1|44123.1|44144.5|44124.5|44144.5|44124.5|44142|44122|1
1641407710000|2022-01-05 18:35:10|44146|44126|44148.5|44128.5|44148.5|44128.5|44146|44126|0
1641407720000|2022-01-05 18:35:20|44147|44127|44147|44127|44147|44127|44147|44127|1
1641407730000|2022-01-05 18:35:30|44146|44126|44148.5|44128.5|44151|44131|44146|44126|2
1641407740000|2022-01-05 18:35:40|44151|44131|44149.5|44129.5|44151|44131|44149.5|44129.5|1
1641407750000|2022-01-05 18:35:50|44148.5|44128.5|44147.4|44127.4|44148.5|44128.5|44147.4|44127.4|1
1641407760000|2022-01-05 18:36:00|44146|44126|44147.4|44127.4|44147.4|44127.4|44146|44126|0
1641407770000|2022-01-05 18:36:10|44148.5|44128.5|44149.5|44129.5|44151|44131|44148.5|44128.5|1
1641407780000|2022-01-05 18:36:20|44151|44131|44151|44131|44151|44131|44151|44131|4
1641407810000|2022-01-05 18:36:50|44147|44127|44147|44127|44147|44127|44147|44127|1
1641407820000|2022-01-05 18:37:00|||||||||1
1641407830000|2022-01-05 18:37:10|44147.4|44127.4|44151|44131|44151|44131|44147.4|44127.4|1
1641407840000|2022-01-05 18:37:20|44149.5|44129.5|44151|44131|44151|44131|44149.5|44129.5|1
1641407850000|2022-01-05 18:37:30|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|44148.5|44128.5|4
1641407860000|2022-01-05 18:37:40|44149.5|44129.5|44148.5|44128.5|44149.5|44129.5|44147|44127|0
1641407870000|2022-01-05 18:37:50|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|0
1641407880000|2022-01-05 18:38:00|44147|44127|44147|44127|44148.5|44128.5|44147|44127|0
1641407890000|2022-01-05 18:38:10|44146|44126|44146|44126|44146|44126|44146|44126|1
1641407900000|2022-01-05 18:38:20|44144.9|44124.9|44146|44126|44146|44126|44143.5|44123.5|2
1641407910000|2022-01-05 18:38:30|44144.5|44124.5|44146|44126|44146|44126|44143.5|44123.5|1
1641407920000|2022-01-05 18:38:40|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|44144.5|44124.5|0
1641407930000|2022-01-05 18:38:50|44146|44126|44146|44126|44146|44126|44146|44126|0
1641407940000|2022-01-05 18:39:00|44147|44127|44147|44127|44147|44127|44147|44127|2
1641407950000|2022-01-05 18:39:10|44151|44131|44152.4|44132.4|44152.4|44132.4|44151|44131|3
1641407960000|2022-01-05 18:39:20|44151|44131|44152|44132|44152|44132|44151|44131|3
1641407970000|2022-01-05 18:39:30|44153.5|44133.5|44152|44132|44153.5|44133.5|44152|44132|1
1641407990000|2022-01-05 18:39:50|44151|44131|44151|44131|44151|44131|44151|44131|2
1641408000000|2022-01-05 18:40:00|44149.5|44129.5|44151|44131|44151|44131|44149.5|44129.5|3
1641408010000|2022-01-05 18:40:10|44152|44132|44167.4|44147.4|44167.4|44147.4|44152|44132|11
1641408020000|2022-01-05 18:40:20|44166|44146|44158.5|44138.5|44166|44146|44158.5|44138.5|7
1641408030000|2022-01-05 18:40:30|44156|44136|44161|44141|44161|44141|44153.5|44133.5|7
1641408040000|2022-01-05 18:40:40|44162.4|44142.4|44163.5|44143.5|44163.5|44143.5|44158.5|44138.5|5
1641408050000|2022-01-05 18:40:50|44161|44141|44163.5|44143.5|44166|44146|44161|44141|2
1641408060000|2022-01-05 18:41:00|44162|44142|44151|44131|44162|44142|44151|44131|0
1641408070000|2022-01-05 18:41:10|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|3
1641408080000|2022-01-05 18:41:20|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|44154.5|44134.5|0
1641408100000|2022-01-05 18:41:40|44155.6|44135.6|44154.5|44134.5|44155.6|44135.6|44154.5|44134.5|2
1641408170000|2022-01-05 18:42:50|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|0
1641408180000|2022-01-05 18:43:00|44158.5|44138.5|44159.5|44139.5|44159.5|44139.5|44158.5|44138.5|4
1641408190000|2022-01-05 18:43:10|44162|44142|44162|44142|44162|44142|44162|44142|1
1641408200000|2022-01-05 18:43:20|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|44164.5|44144.5|1
1641408210000|2022-01-05 18:43:30|44166|44146|44166|44146|44166|44146|44166|44146|5
1641408220000|2022-01-05 18:43:40|||||||||1
1641408230000|2022-01-05 18:43:50|44164.5|44144.5|44164.9|44144.9|44166|44146|44163.5|44143.5|1
1641408240000|2022-01-05 18:44:00|44166|44146|44166|44146|44166|44146|44166|44146|0
1641408250000|2022-01-05 18:44:10|44164.5|44144.5|44161|44141|44164.5|44144.5|44161|44141|3
1641408270000|2022-01-05 18:44:30|||||||||3
1641408310000|2022-01-05 18:45:10|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|44159.5|44139.5|51
1641408330000|2022-01-05 18:45:30|44155.6|44135.6|44156.6|44136.6|44156.6|44136.6|44154.5|44134.5|3
1641408360000|2022-01-05 18:46:00|44158.1|44138.1|44156.6|44136.6|44158.1|44138.1|44156.6|44136.6|0
1641408370000|2022-01-05 18:46:10|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|0
1641408380000|2022-01-05 18:46:20|44156.6|44136.6|44156.6|44136.6|44158.1|44138.1|44156.6|44136.6|1
1641408390000|2022-01-05 18:46:30|44158.1|44138.1|44156.6|44136.6|44158.1|44138.1|44156.6|44136.6|0
1641408400000|2022-01-05 18:46:40|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1641408410000|2022-01-05 18:46:50|44156.6|44136.6|44156.6|44136.6|44158.1|44138.1|44156.6|44136.6|2
1641408420000|2022-01-05 18:47:00|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1641408430000|2022-01-05 18:47:10|44157|44137|44157|44137|44157|44137|44157|44137|2
1641408450000|2022-01-05 18:47:30|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|18
1641408460000|2022-01-05 18:47:40|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|1
1641408470000|2022-01-05 18:47:50|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|0
1641408480000|2022-01-05 18:48:00|44153.1|44133.1|44156.6|44136.6|44158.1|44138.1|44153.1|44133.1|6
1641408490000|2022-01-05 18:48:10|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|0
1641408500000|2022-01-05 18:48:20|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1641408510000|2022-01-05 18:48:30|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|1
1641408530000|2022-01-05 18:48:50|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|1
1641408540000|2022-01-05 18:49:00|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|0
1641408550000|2022-01-05 18:49:10|||||||||3
1641408560000|2022-01-05 18:49:20|44151.6|44131.6|44153.1|44133.1|44153.1|44133.1|44151.6|44131.6|4
1641408570000|2022-01-05 18:49:30|44150.6|44130.6|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|2
1641408580000|2022-01-05 18:49:40|44151.6|44131.6|44148.1|44128.1|44151.6|44131.6|44148.1|44128.1|1
1641408590000|2022-01-05 18:49:50|44149.5|44129.5|44151.6|44131.6|44151.6|44131.6|44148.1|44128.1|1
1641408600000|2022-01-05 18:50:00|44149.1|44129.1|44148.1|44128.1|44151.6|44131.6|44148.1|44128.1|0
1641408610000|2022-01-05 18:50:10|44149.5|44129.5|44149.5|44129.5|44149.5|44129.5|44148.1|44128.1|2
1641408620000|2022-01-05 18:50:20|44150.6|44130.6|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|1
1641408630000|2022-01-05 18:50:30|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|7
1641408640000|2022-01-05 18:50:40|44153.1|44133.1|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|3
1641408650000|2022-01-05 18:50:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|3
1641408660000|2022-01-05 18:51:00|44155.6|44135.6|44155.6|44135.6|44158.1|44138.1|44155.6|44135.6|7
1641408670000|2022-01-05 18:51:10|44157|44137|44155.6|44135.6|44157|44137|44155.6|44135.6|1
1641408680000|2022-01-05 18:51:20|44157|44137|44153.1|44133.1|44157|44137|44153.1|44133.1|4
1641408720000|2022-01-05 18:52:00|44151.6|44131.6|44151.6|44131.6|44152|44132|44148.1|44128.1|3
1641408730000|2022-01-05 18:52:10|44153.1|44133.1|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|0
1641408740000|2022-01-05 18:52:20|44153.1|44133.1|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|3
1641408780000|2022-01-05 18:53:00|44151.6|44131.6|44153.1|44133.1|44153.1|44133.1|44151.6|44131.6|1
1641408790000|2022-01-05 18:53:10|44154.1|44134.1|44158.1|44138.1|44158.1|44138.1|44154.1|44134.1|7
1641408800000|2022-01-05 18:53:20|||||||||3
1641408810000|2022-01-05 18:53:30|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|1
1641408840000|2022-01-05 18:54:00|44158.1|44138.1|44165.6|44145.6|44165.6|44145.6|44158.1|44138.1|1
1641408850000|2022-01-05 18:54:10|44168.1|44148.1|44168.1|44148.1|44169.5|44149.5|44165.6|44145.6|9
1641408860000|2022-01-05 18:54:20|44170.6|44150.6|44170.6|44150.6|44173.1|44153.1|44168.1|44148.1|6
1641408870000|2022-01-05 18:54:30|44173.1|44153.1|44185.6|44165.6|44186.6|44166.6|44173.1|44153.1|9
1641408880000|2022-01-05 18:54:40|44188.1|44168.1|44185.6|44165.6|44189.5|44169.5|44185.6|44165.6|6
1641408890000|2022-01-05 18:54:50|44184.1|44164.1|44183.1|44163.1|44184.1|44164.1|44183.1|44163.1|4
1641408900000|2022-01-05 18:55:00|||||||||2
1641408910000|2022-01-05 18:55:10|||||||||1
1641408920000|2022-01-05 18:55:20|44185.6|44165.6|44188.1|44168.1|44188.1|44168.1|44185.6|44165.6|1
1641408930000|2022-01-05 18:55:30|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|44185.6|44165.6|3
1641408950000|2022-01-05 18:55:50|44187|44167|44185.6|44165.6|44190.6|44170.6|44185.6|44165.6|4
1641408960000|2022-01-05 18:56:00|44187|44167|44185.6|44165.6|44188.1|44168.1|44185.6|44165.6|2
1641408980000|2022-01-05 18:56:20|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|7
1641408990000|2022-01-05 18:56:30|44175.6|44155.6|44165.6|44145.6|44175.6|44155.6|44165.6|44145.6|17
1641409010000|2022-01-05 18:56:50|||||||||6
1641409050000|2022-01-05 18:57:30|44163.1|44143.1|44165.6|44145.6|44165.6|44145.6|44163.1|44143.1|7
1641409060000|2022-01-05 18:57:40|||||||||3
1641409080000|2022-01-05 18:58:00|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|1
1641409100000|2022-01-05 18:58:20|||||||||1
1641409110000|2022-01-05 18:58:30|44163.1|44143.1|44158.1|44138.1|44163.1|44143.1|44158.1|44138.1|2
1641409120000|2022-01-05 18:58:40|||||||||1
1641409140000|2022-01-05 18:59:00|44159.5|44139.5|44168.1|44148.1|44168.1|44148.1|44159.5|44139.5|4
1641409150000|2022-01-05 18:59:10|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|2
1641409160000|2022-01-05 18:59:20|44172|44152|44175.6|44155.6|44175.6|44155.6|44172|44152|2
1641409170000|2022-01-05 18:59:30|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|44173.5|44153.5|0
1641409190000|2022-01-05 18:59:50|44172|44152|44174.5|44154.5|44174.5|44154.5|44172|44152|7
1641409200000|2022-01-05 19:00:00|44173.1|44153.1|44172|44152|44173.1|44153.1|44172|44152|0
1641409220000|2022-01-05 19:00:20|44170.6|44150.6|44137.4|44117.4|44170.6|44150.6|44137.4|44117.4|21
1641409230000|2022-01-05 19:00:30|44140.6|44120.6|44150.6|44130.6|44150.6|44130.6|44139.5|44119.5|2
1641409240000|2022-01-05 19:00:40|44149.1|44129.1|44145.6|44125.6|44150.6|44130.6|44145.6|44125.6|2
1641409250000|2022-01-05 19:00:50|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|7
1641409260000|2022-01-05 19:01:00|44141.6|44121.6|44140.6|44120.6|44141.6|44121.6|44140.6|44120.6|0
1641409270000|2022-01-05 19:01:10|44145.6|44125.6|44158.5|44138.5|44158.5|44138.5|44145.6|44125.6|4
1641409280000|2022-01-05 19:01:20|||||||||1
1641409290000|2022-01-05 19:01:30|44159.9|44139.9|44159.5|44139.5|44159.9|44139.9|44158.5|44138.5|3
1641409300000|2022-01-05 19:01:40|44158.1|44138.1|44154.5|44134.5|44158.1|44138.1|44154.5|44134.5|5
1641409310000|2022-01-05 19:01:50|44153.1|44133.1|44145.6|44125.6|44155.6|44135.6|44145.2|44125.2|9
1641409320000|2022-01-05 19:02:00|44147|44127|44143.1|44123.1|44148.1|44128.1|44143.1|44123.1|21
1641409330000|2022-01-05 19:02:10|44144.5|44124.5|44147|44127|44148.1|44128.1|44141.6|44121.6|8
1641409340000|2022-01-05 19:02:20|44148.1|44128.1|44158.1|44138.1|44160.6|44140.6|44148.1|44128.1|7
1641409350000|2022-01-05 19:02:30|44153.1|44133.1|44140.6|44120.6|44153.1|44133.1|44139.5|44119.5|6
1641409360000|2022-01-05 19:02:40|44139.5|44119.5|44135.6|44115.6|44140.6|44120.6|44134.1|44114.1|3
1641409370000|2022-01-05 19:02:50|44134.1|44114.1|44130.6|44110.6|44135.6|44115.6|44130.6|44110.6|2
1641409380000|2022-01-05 19:03:00|44129.5|44109.5|44128.1|44108.1|44131.6|44111.6|44125.6|44105.6|4
1641409390000|2022-01-05 19:03:10|44129.5|44109.5|44133.1|44113.1|44138.1|44118.1|44129.5|44109.5|2
1641409400000|2022-01-05 19:03:20|44130.6|44110.6|44094.1|44074.1|44130.6|44110.6|44094.1|44074.1|9
1641409410000|2022-01-05 19:03:30|44092.7|44072.7|44110.6|44090.6|44110.6|44090.6|44080.6|44060.6|18
1641409420000|2022-01-05 19:03:40|44109.1|44089.1|44113.1|44093.1|44114.5|44094.5|44100.6|44080.6|8
1641409430000|2022-01-05 19:03:50|44114.5|44094.5|44102|44082|44123.1|44103.1|44098.1|44078.1|11
1641409440000|2022-01-05 19:04:00|44103.1|44083.1|44118.1|44098.1|44119.5|44099.5|44095.6|44075.6|5
1641409450000|2022-01-05 19:04:10|44119.5|44099.5|44127.7|44107.7|44135.6|44115.6|44119.5|44099.5|6
1641409460000|2022-01-05 19:04:20|44126.6|44106.6|44115.6|44095.6|44126.6|44106.6|44110.2|44090.2|6
1641409470000|2022-01-05 19:04:30|44114.1|44094.1|44115.6|44095.6|44123.1|44103.1|44113.1|44093.1|3
1641409480000|2022-01-05 19:04:40|44114.1|44094.1|44100.6|44080.6|44115.6|44095.6|44100.6|44080.6|7
1641409490000|2022-01-05 19:04:50|44095.6|44075.6|44090.6|44070.6|44100.6|44080.6|44085.6|44065.6|12
1641409500000|2022-01-05 19:05:00|44095.6|44075.6|44107|44087|44107|44087|44095.6|44075.6|4
1641409510000|2022-01-05 19:05:10|44108.1|44088.1|44100.6|44080.6|44109.5|44089.5|44100.6|44080.6|3
1641409520000|2022-01-05 19:05:20|44099.1|44079.1|44082|44062|44099.1|44079.1|44080.6|44060.6|3
1641409530000|2022-01-05 19:05:30|44083.1|44063.1|44079.1|44059.1|44094.1|44074.1|44079.1|44059.1|12
1641409540000|2022-01-05 19:05:40|44080.6|44060.6|44068.1|44048.1|44080.6|44060.6|44066.6|44046.6|5
1641409550000|2022-01-05 19:05:50|44066.6|44046.6|44060.6|44040.6|44068.1|44048.1|44060.6|44040.6|6
1641409560000|2022-01-05 19:06:00|44063.1|44043.1|44073.1|44053.1|44080.6|44060.6|44063.1|44043.1|9
1641409570000|2022-01-05 19:06:10|44071.6|44051.6|44083.1|44063.1|44083.1|44063.1|44067.7|44047.7|2
1641409580000|2022-01-05 19:06:20|44080.6|44060.6|44090.6|44070.6|44093.1|44073.1|44080.6|44060.6|0
1641409590000|2022-01-05 19:06:30|44087.7|44067.7|44078.1|44058.1|44087.7|44067.7|44078.1|44058.1|1
1641409600000|2022-01-05 19:06:40|44076.6|44056.6|44073.1|44053.1|44079.1|44059.1|44072.7|44052.7|11
1641409610000|2022-01-05 19:06:50|44070.6|44050.6|44065.6|44045.6|44070.6|44050.6|44065.6|44045.6|3
1641409620000|2022-01-05 19:07:00|44067|44047|44068.1|44048.1|44070.6|44050.6|44065.6|44045.6|1
1641409630000|2022-01-05 19:07:10|44066.6|44046.6|44052|44032|44066.6|44046.6|44050.6|44030.6|16
1641409640000|2022-01-05 19:07:20|44055.6|44035.6|44058.1|44038.1|44065.6|44045.6|44055.6|44035.6|7
1641409650000|2022-01-05 19:07:30|44056.6|44036.6|44053.1|44033.1|44058.1|44038.1|44053.1|44033.1|0
1641409660000|2022-01-05 19:07:40|44055.6|44035.6|44064.1|44044.1|44065.6|44045.6|44055.6|44035.6|11
1641409670000|2022-01-05 19:07:50|44061.6|44041.6|44050.6|44030.6|44061.6|44041.6|44050.6|44030.6|2
1641409680000|2022-01-05 19:08:00|44049.1|44029.1|44043.1|44023.1|44050.6|44030.6|44043.1|44023.1|12
1641409690000|2022-01-05 19:08:10|44040.6|44020.6|44020.6|44000.6|44040.6|44020.6|44010.6|43990.6|20
1641409700000|2022-01-05 19:08:20|44019.1|43999.1|44030.6|44010.6|44030.6|44010.6|44018.1|43998.1|5
1641409710000|2022-01-05 19:08:30|44029.5|44009.5|44050.6|44030.6|44050.6|44030.6|44025.6|44005.6|9
1641409720000|2022-01-05 19:08:40|44055.6|44035.6|44050.6|44030.6|44058.1|44038.1|44050.6|44030.6|10
1641409730000|2022-01-05 19:08:50|44045.6|44025.6|44045.6|44025.6|44045.6|44025.6|44040.6|44020.6|3
1641409740000|2022-01-05 19:09:00|44049.5|44029.5|44050.6|44030.6|44050.6|44030.6|44049.5|44029.5|0
1641409750000|2022-01-05 19:09:10|44049.1|44029.1|43985.6|43965.6|44049.1|44029.1|43976.6|43956.6|18
1641409760000|2022-01-05 19:09:20|43984.1|43964.1|43975.6|43955.6|43985.6|43965.6|43969.1|43949.1|12
1641409770000|2022-01-05 19:09:30|43983.5|43963.5|43971.6|43951.6|43993.1|43973.1|43971.6|43951.6|37
1641409780000|2022-01-05 19:09:40|43966.6|43946.6|43955.6|43935.6|43966.6|43946.6|43949.1|43929.1|24
1641409790000|2022-01-05 19:09:50|43960.6|43940.6|43954.5|43934.5|43965.6|43945.6|43953.1|43933.1|24
1641409800000|2022-01-05 19:10:00|43955.6|43935.6|43945.6|43925.6|43955.6|43935.6|43938.1|43918.1|23
1641409810000|2022-01-05 19:10:10|43940.6|43920.6|43960.6|43940.6|43960.6|43940.6|43940.6|43920.6|4
1641409820000|2022-01-05 19:10:20|43963.5|43943.5|43975.6|43955.6|43975.6|43955.6|43963.1|43943.1|5
1641409830000|2022-01-05 19:10:30|43971.6|43951.6|43970.6|43950.6|43971.6|43951.6|43970.6|43950.6|1
1641409840000|2022-01-05 19:10:40|43975.6|43955.6|43973.1|43953.1|43975.6|43955.6|43970.6|43950.6|1
1641409850000|2022-01-05 19:10:50|43975.6|43955.6|43985.6|43965.6|43990.6|43970.6|43975.6|43955.6|3
1641409860000|2022-01-05 19:11:00|43984.1|43964.1|43989.5|43969.5|44000.6|43980.6|43980.6|43960.6|5
1641409870000|2022-01-05 19:11:10|43988.1|43968.1|43960.6|43940.6|43988.1|43968.1|43960.6|43940.6|9
1641409880000|2022-01-05 19:11:20|43955.6|43935.6|43935.6|43915.6|43955.6|43935.6|43935.6|43915.6|10
1641409890000|2022-01-05 19:11:30|43934.1|43914.1|43935.6|43915.6|43940.6|43920.6|43933.1|43913.1|5
1641409900000|2022-01-05 19:11:40|43938.4|43918.4|43944.5|43924.5|43944.5|43924.5|43938.4|43918.4|6
1641409910000|2022-01-05 19:11:50|43943.1|43923.1|43935.6|43915.6|43945.6|43925.6|43935.6|43915.6|1
1641409920000|2022-01-05 19:12:00|43940.6|43920.6|43945.6|43925.6|43945.6|43925.6|43939.1|43919.1|7
1641409930000|2022-01-05 19:12:10|43950.6|43930.6|43945.6|43925.6|43950.6|43930.6|43945.6|43925.6|1
1641409940000|2022-01-05 19:12:20|43947|43927|43945.6|43925.6|43948.1|43928.1|43945.6|43925.6|2
1641409950000|2022-01-05 19:12:30|43944.1|43924.1|43940.6|43920.6|43944.1|43924.1|43940.6|43920.6|4
1641409960000|2022-01-05 19:12:40|43939.1|43919.1|43918.1|43898.1|43939.1|43919.1|43918.1|43898.1|8
1641409970000|2022-01-05 19:12:50|43899.8|43879.8|43904.1|43884.1|43904.1|43884.1|43895.6|43875.6|151
1641409980000|2022-01-05 19:13:00|43905.2|43885.2|43912.7|43892.7|43914.1|43894.1|43902.7|43882.7|5
1641409990000|2022-01-05 19:13:10|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|4
1641410000000|2022-01-05 19:13:20|43908.7|43888.7|43895.2|43875.2|43908.7|43888.7|43895.2|43875.2|19
1641410010000|2022-01-05 19:13:30|43892.7|43872.7|43895.2|43875.2|43897.7|43877.7|43890.2|43870.2|17
1641410020000|2022-01-05 19:13:40|43896.6|43876.6|43897.7|43877.7|43897.7|43877.7|43895.2|43875.2|1
1641410030000|2022-01-05 19:13:50|43896.2|43876.2|43907.7|43887.7|43907.7|43887.7|43896.2|43876.2|9
1641410040000|2022-01-05 19:14:00|43905.2|43885.2|43915.2|43895.2|43915.2|43895.2|43905.2|43885.2|5
1641410050000|2022-01-05 19:14:10|43920.2|43900.2|43932.7|43912.7|43932.7|43912.7|43920.2|43900.2|2
1641410060000|2022-01-05 19:14:20|43937.7|43917.7|43949.1|43929.1|43949.1|43929.1|43937.7|43917.7|13
1641410070000|2022-01-05 19:14:30|43956.6|43936.6|43970.2|43950.2|43970.2|43950.2|43943.7|43923.7|9
1641410080000|2022-01-05 19:14:40|43967.7|43947.7|43952.7|43932.7|43967.7|43947.7|43952.7|43932.7|14
1641410090000|2022-01-05 19:14:50|43948.7|43928.7|43957.7|43937.7|43957.7|43937.7|43948.7|43928.7|2
1641410100000|2022-01-05 19:15:00|43952.7|43932.7|43942.7|43922.7|43952.7|43932.7|43942.7|43922.7|10
1641410110000|2022-01-05 19:15:10|43937.7|43917.7|43940.6|43920.6|43940.6|43920.6|43932.7|43912.7|2
1641410120000|2022-01-05 19:15:20|43942.7|43922.7|43945.2|43925.2|43945.2|43925.2|43942.7|43922.7|1
1641410130000|2022-01-05 19:15:30|43943.7|43923.7|43947.7|43927.7|43947.7|43927.7|43942.7|43922.7|0
1641410140000|2022-01-05 19:15:40|43946.2|43926.2|43957.7|43937.7|43962.7|43942.7|43945.2|43925.2|5
1641410150000|2022-01-05 19:15:50|43956.2|43936.2|43957.7|43937.7|43957.7|43937.7|43955.2|43935.2|0
1641410160000|2022-01-05 19:16:00|43961.6|43941.6|43987.7|43967.7|43987.7|43967.7|43961.6|43941.6|18
1641410170000|2022-01-05 19:16:10|43982.7|43962.7|43972.7|43952.7|43982.7|43962.7|43972.7|43952.7|1
1641410180000|2022-01-05 19:16:20|43974.1|43954.1|43966.2|43946.2|43977.7|43957.7|43966.2|43946.2|3
1641410190000|2022-01-05 19:16:30|43967.7|43947.7|43975.2|43955.2|43980.2|43960.2|43967.7|43947.7|6
1641410200000|2022-01-05 19:16:40|43974.1|43954.1|43978.7|43958.7|43980.5|43960.5|43972.7|43952.7|9
1641410210000|2022-01-05 19:16:50|43979.8|43959.8|43980.2|43960.2|43982.7|43962.7|43972.7|43952.7|3
1641410220000|2022-01-05 19:17:00|43978.7|43958.7|43977.7|43957.7|43983.7|43963.7|43976.6|43956.6|5
1641410230000|2022-01-05 19:17:10|43975.2|43955.2|43977.7|43957.7|43977.7|43957.7|43973.7|43953.7|1
1641410240000|2022-01-05 19:17:20|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43980.2|43960.2|0
1641410250000|2022-01-05 19:17:30|43981.2|43961.2|43982.7|43962.7|43984.1|43964.1|43980.2|43960.2|0
1641410260000|2022-01-05 19:17:40|43984.1|43964.1|43987.7|43967.7|43987.7|43967.7|43982.7|43962.7|0
1641410270000|2022-01-05 19:17:50|43992.7|43972.7|43987.7|43967.7|43992.7|43972.7|43987.7|43967.7|1
1641410280000|2022-01-05 19:18:00|43985.2|43965.2|43978.7|43958.7|43985.2|43965.2|43978.7|43958.7|3
1641410290000|2022-01-05 19:18:10|43980.2|43960.2|43982.7|43962.7|43982.7|43962.7|43978.7|43958.7|4
1641410300000|2022-01-05 19:18:20|43980.2|43960.2|43978.7|43958.7|43981.6|43961.6|43978.7|43958.7|0
1641410310000|2022-01-05 19:18:30|43982.7|43962.7|43982.7|43962.7|43982.7|43962.7|43978.7|43958.7|1
1641410320000|2022-01-05 19:18:40|43984.1|43964.1|43982.7|43962.7|43986.2|43966.2|43982.7|43962.7|2
1641410330000|2022-01-05 19:18:50|43981.2|43961.2|43976.2|43956.2|43981.2|43961.2|43976.2|43956.2|1
1641410340000|2022-01-05 19:19:00|43973.7|43953.7|43977.7|43957.7|43977.7|43957.7|43963.7|43943.7|5
1641410350000|2022-01-05 19:19:10|43979.1|43959.1|43977.7|43957.7|43980.2|43960.2|43977.7|43957.7|1
1641410360000|2022-01-05 19:19:20|43979.1|43959.1|43982.7|43962.7|43986.6|43966.6|43978.7|43958.7|0
1641410370000|2022-01-05 19:19:30|43978.7|43958.7|43977.7|43957.7|43982.7|43962.7|43977.7|43957.7|0
1641410380000|2022-01-05 19:19:40|43976.2|43956.2|43970.2|43950.2|43976.2|43956.2|43970.2|43950.2|8
1641410390000|2022-01-05 19:19:50|43972.7|43952.7|43972.7|43952.7|43972.7|43952.7|43970.2|43950.2|2
1641410400000|2022-01-05 19:20:00|43971.6|43951.6|43967.7|43947.7|43974.1|43954.1|43967.7|43947.7|5
1641410410000|2022-01-05 19:20:10|43962.7|43942.7|43968.7|43948.7|43970.2|43950.2|43962.7|43942.7|1
1641410420000|2022-01-05 19:20:20|43969.1|43949.1|43972.7|43952.7|43972.7|43952.7|43967.7|43947.7|1
1641410430000|2022-01-05 19:20:30|43971.2|43951.2|43970.2|43950.2|43971.6|43951.6|43970.2|43950.2|1
1641410440000|2022-01-05 19:20:40|43972.7|43952.7|43977.7|43957.7|43977.7|43957.7|43971.2|43951.2|1
1641410450000|2022-01-05 19:20:50|||||||||1
1641410460000|2022-01-05 19:21:00|43976.2|43956.2|43972.7|43952.7|43977.7|43957.7|43972.7|43952.7|1
1641410470000|2022-01-05 19:21:10|43974.1|43954.1|43975.2|43955.2|43975.2|43955.2|43972.7|43952.7|0
1641410480000|2022-01-05 19:21:20|43974.1|43954.1|43972.7|43952.7|43975.2|43955.2|43972.7|43952.7|0
1641410490000|2022-01-05 19:21:30|43975.2|43955.2|43972.7|43952.7|43975.2|43955.2|43968.7|43948.7|11
1641410500000|2022-01-05 19:21:40|43971.2|43951.2|43967.7|43947.7|43971.2|43951.2|43965.2|43945.2|2
1641410510000|2022-01-05 19:21:50|43963.7|43943.7|43960.5|43940.5|43963.7|43943.7|43960.5|43940.5|0
1641410520000|2022-01-05 19:22:00|43961.6|43941.6|43962.7|43942.7|43962.7|43942.7|43956.6|43936.6|1
1641410530000|2022-01-05 19:22:10|43964.1|43944.1|43972.7|43952.7|43972.7|43952.7|43964.1|43944.1|2
1641410540000|2022-01-05 19:22:20|43971.2|43951.2|43970.2|43950.2|43971.2|43951.2|43970.2|43950.2|1
1641410550000|2022-01-05 19:22:30|43968.7|43948.7|43962.7|43942.7|43968.7|43948.7|43962.7|43942.7|0
1641410560000|2022-01-05 19:22:40|43959.1|43939.1|43957.7|43937.7|43959.1|43939.1|43957.7|43937.7|4
1641410570000|2022-01-05 19:22:50|43956.2|43936.2|43942.7|43922.7|43956.2|43936.2|43942.7|43922.7|7
1641410580000|2022-01-05 19:23:00|||||||||2
1641410590000|2022-01-05 19:23:10|43941.2|43921.2|43928.3|43908.3|43941.2|43921.2|43928.3|43908.3|4
1641410600000|2022-01-05 19:23:20|43926.2|43906.2|43922.7|43902.7|43926.2|43906.2|43922.7|43902.7|0
1641410610000|2022-01-05 19:23:30|43920.2|43900.2|43915.2|43895.2|43920.2|43900.2|43915.2|43895.2|9
1641410620000|2022-01-05 19:23:40|43916.2|43896.2|43905.2|43885.2|43917.3|43897.3|43902.7|43882.7|7
1641410630000|2022-01-05 19:23:50|43905.1|43885.1|43907.6|43887.6|43911.2|43891.2|43905.1|43885.1|6
1641410640000|2022-01-05 19:24:00|43910.1|43890.1|43917.6|43897.6|43917.6|43897.6|43910.1|43890.1|6
1641410650000|2022-01-05 19:24:10|43919.1|43899.1|43927.6|43907.6|43927.6|43907.6|43919.1|43899.1|2
1641410660000|2022-01-05 19:24:20|43929.1|43909.1|43920.1|43900.1|43931.2|43911.2|43920.1|43900.1|5
1641410670000|2022-01-05 19:24:30|43918.7|43898.7|43917.6|43897.6|43918.7|43898.7|43915.1|43895.1|2
1641410680000|2022-01-05 19:24:40|43916.6|43896.6|43924.1|43904.1|43924.1|43904.1|43916.6|43896.6|2
1641410690000|2022-01-05 19:24:50|43921.6|43901.6|43923.7|43903.7|43925.1|43905.1|43921.6|43901.6|0
1641410700000|2022-01-05 19:25:00|43922.6|43902.6|43917.6|43897.6|43922.6|43902.6|43917.6|43897.6|2
1641410710000|2022-01-05 19:25:10|43916.2|43896.2|43917.6|43897.6|43917.6|43897.6|43915.1|43895.1|4
1641410720000|2022-01-05 19:25:20|43916.6|43896.6|43916.6|43896.6|43917.6|43897.6|43916.6|43896.6|1
1641410730000|2022-01-05 19:25:30|43913.7|43893.7|43912.6|43892.6|43913.7|43893.7|43911.2|43891.2|2
1641410740000|2022-01-05 19:25:40|||||||||2
1641410750000|2022-01-05 19:25:50|43913.7|43893.7|43917.6|43897.6|43917.6|43897.6|43912.6|43892.6|4
1641410760000|2022-01-05 19:26:00|43925.1|43905.1|43932.6|43912.6|43932.6|43912.6|43925.1|43905.1|6
1641410770000|2022-01-05 19:26:10|43929.8|43909.8|43921.6|43901.6|43929.8|43909.8|43921.2|43901.2|2
1641410780000|2022-01-05 19:26:20|43918.7|43898.7|43921.6|43901.6|43921.6|43901.6|43917.6|43897.6|6
1641410790000|2022-01-05 19:26:30|43925.5|43905.5|43939.1|43919.1|43939.1|43919.1|43925.5|43905.5|8
1641410800000|2022-01-05 19:26:40|43940.5|43920.5|43941.6|43921.6|43941.6|43921.6|43940.5|43920.5|1
1641410810000|2022-01-05 19:26:50|43943|43923|43954.1|43934.1|43954.1|43934.1|43943|43923|12
1641410820000|2022-01-05 19:27:00|43955.5|43935.5|43959.1|43939.1|43959.1|43939.1|43955.5|43935.5|6
1641410830000|2022-01-05 19:27:10|43960.5|43940.5|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|1
1641410840000|2022-01-05 19:27:20|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|2
1641410850000|2022-01-05 19:27:30|43967.6|43947.6|43976.6|43956.6|43976.6|43956.6|43967.6|43947.6|1
1641410860000|2022-01-05 19:27:40|43978|43958|43984.1|43964.1|43984.1|43964.1|43978|43958|4
1641410870000|2022-01-05 19:27:50|43982.6|43962.6|43981.6|43961.6|43984.1|43964.1|43981.6|43961.6|2
1641410880000|2022-01-05 19:28:00|43980.1|43960.1|43979.1|43959.1|43980.1|43960.1|43975.5|43955.5|8
1641410890000|2022-01-05 19:28:10|43981.6|43961.6|43999.1|43979.1|43999.1|43979.1|43981.6|43961.6|11
1641410900000|2022-01-05 19:28:20|43997.6|43977.6|43996.6|43976.6|43997.6|43977.6|43994.1|43974.1|3
1641410920000|2022-01-05 19:28:40|43991.6|43971.6|43980.5|43960.5|43991.6|43971.6|43980.5|43960.5|9
1641410930000|2022-01-05 19:28:50|43979.1|43959.1|43971.6|43951.6|43979.1|43959.1|43971.6|43951.6|3
1641410940000|2022-01-05 19:29:00|43970.1|43950.1|43961.6|43941.6|43971.6|43951.6|43960.5|43940.5|7
1641410950000|2022-01-05 19:29:10|43964.1|43944.1|43971.6|43951.6|43971.6|43951.6|43964.1|43944.1|1
1641410960000|2022-01-05 19:29:20|43976.6|43956.6|43981.6|43961.6|43981.6|43961.6|43976.6|43956.6|1
1641410970000|2022-01-05 19:29:30|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|3
1641410980000|2022-01-05 19:29:40|43983.7|43963.7|43986.6|43966.6|43986.6|43966.6|43981.6|43961.6|0
1641410990000|2022-01-05 19:29:50|43984.5|43964.5|43981.6|43961.6|43986.6|43966.6|43981.6|43961.6|4
1641411000000|2022-01-05 19:30:00|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|4
1641411010000|2022-01-05 19:30:10|43977.6|43957.6|43980.5|43960.5|43980.5|43960.5|43976.6|43956.6|1
1641411020000|2022-01-05 19:30:20|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|43981.6|43961.6|0
1641411030000|2022-01-05 19:30:30|43983|43963|43987.6|43967.6|43989.1|43969.1|43983|43963|0
1641411040000|2022-01-05 19:30:40|43990.1|43970.1|43990.5|43970.5|43992.6|43972.6|43987.6|43967.6|0
1641411050000|2022-01-05 19:30:50|43989.1|43969.1|43990.5|43970.5|43990.5|43970.5|43988|43968|0
1641411060000|2022-01-05 19:31:00|43989.1|43969.1|43984.1|43964.1|43993|43973|43984.1|43964.1|8
1641411070000|2022-01-05 19:31:10|43983|43963|43980.5|43960.5|43983|43963|43980.5|43960.5|0
1641411080000|2022-01-05 19:31:20|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|2
1641411090000|2022-01-05 19:31:30|43980.5|43960.5|43987|43967|43987|43967|43979.5|43959.5|0
1641411100000|2022-01-05 19:31:40|43988|43968|43988|43968|43988|43968|43988|43968|0
1641411110000|2022-01-05 19:31:50|43985.5|43965.5|43980.5|43960.5|43985.5|43965.5|43980.5|43960.5|1
1641411120000|2022-01-05 19:32:00|43979.5|43959.5|43965.5|43945.5|43980.5|43960.5|43964.1|43944.1|12
1641411130000|2022-01-05 19:32:10|43964.1|43944.1|43965.5|43945.5|43970.5|43950.5|43963|43943|1
1641411140000|2022-01-05 19:32:20|43968.4|43948.4|43970.5|43950.5|43970.5|43950.5|43968.4|43948.4|0
1641411150000|2022-01-05 19:32:30|||||||||4
1641411160000|2022-01-05 19:32:40|43968|43948|43968|43948|43968|43948|43968|43948|0
1641411170000|2022-01-05 19:32:50|43966.6|43946.6|43962|43942|43966.6|43946.6|43960.5|43940.5|7
1641411180000|2022-01-05 19:33:00|43964.5|43944.5|43967|43947|43968|43948|43964.5|43944.5|2
1641411190000|2022-01-05 19:33:10|43965.5|43945.5|43965.5|43945.5|43967|43947|43964.5|43944.5|0
1641411200000|2022-01-05 19:33:20|43968|43948|43960.5|43940.5|43968|43948|43960.5|43940.5|3
1641411210000|2022-01-05 19:33:30|43959.1|43939.1|43954.5|43934.5|43959.1|43939.1|43954.5|43934.5|1
1641411220000|2022-01-05 19:33:40|43953.4|43933.4|43933.4|43913.4|43953.4|43933.4|43932|43912|11
1641411230000|2022-01-05 19:33:50|43934.5|43914.5|43934.1|43914.1|43934.5|43914.5|43929.5|43909.5|9
1641411240000|2022-01-05 19:34:00|43933|43913|43927|43907|43935.5|43915.5|43927|43907|16
1641411250000|2022-01-05 19:34:10|43928.4|43908.4|43923|43903|43929.5|43909.5|43923|43903|5
1641411260000|2022-01-05 19:34:20|43924.5|43904.5|43918|43898|43925.5|43905.5|43918|43898|6
1641411270000|2022-01-05 19:34:30|43914.1|43894.1|43910.5|43890.5|43915.5|43895.5|43910.5|43890.5|3
1641411280000|2022-01-05 19:34:40|43905.5|43885.5|43904.1|43884.1|43907|43887|43904.1|43884.1|6
1641411290000|2022-01-05 19:34:50|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1641411300000|2022-01-05 19:35:00|43899.1|43879.1|43886.6|43866.6|43899.1|43879.1|43885.5|43865.5|16
1641411310000|2022-01-05 19:35:10|43888|43868|43895.5|43875.5|43895.5|43875.5|43886.6|43866.6|2
1641411320000|2022-01-05 19:35:20|43895.1|43875.1|43899.1|43879.1|43899.1|43879.1|43894.1|43874.1|7
1641411330000|2022-01-05 19:35:30|43900.5|43880.5|43912.6|43892.6|43912.6|43892.6|43899.1|43879.1|7
1641411340000|2022-01-05 19:35:40|43915.1|43895.1|43926.6|43906.6|43931.6|43911.6|43914.1|43894.1|4
1641411350000|2022-01-05 19:35:50|43925.1|43905.1|43904.1|43884.1|43925.1|43905.1|43904.1|43884.1|3
1641411360000|2022-01-05 19:36:00|43902.6|43882.6|43906.6|43886.6|43909.1|43889.1|43901.6|43881.6|4
1641411370000|2022-01-05 19:36:10|43909.1|43889.1|43910.5|43890.5|43910.5|43890.5|43906.6|43886.6|5
1641411380000|2022-01-05 19:36:20|43906.6|43886.6|43899.1|43879.1|43908|43888|43899.1|43879.1|1
1641411390000|2022-01-05 19:36:30|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|43900.1|43880.1|3
1641411400000|2022-01-05 19:36:40|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43900.1|43880.1|10
1641411410000|2022-01-05 19:36:50|43900.5|43880.5|43894.1|43874.1|43900.5|43880.5|43894.1|43874.1|12
1641411420000|2022-01-05 19:37:00|43892.6|43872.6|43897.6|43877.6|43898|43878|43888|43868|9
1641411430000|2022-01-05 19:37:10|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|6
1641411440000|2022-01-05 19:37:20|43901.6|43881.6|43899.1|43879.1|43901.6|43881.6|43899.1|43879.1|0
1641411450000|2022-01-05 19:37:30|43896.6|43876.6|43888|43868|43896.6|43876.6|43888|43868|3
1641411460000|2022-01-05 19:37:40|43886.6|43866.6|43881.6|43861.6|43889.1|43869.1|43881.6|43861.6|3
1641411470000|2022-01-05 19:37:50|43880.1|43860.1|43876.6|43856.6|43880.1|43860.1|43876.6|43856.6|2
1641411480000|2022-01-05 19:38:00|43877.6|43857.6|43892.6|43872.6|43892.6|43872.6|43876.6|43856.6|5
1641411490000|2022-01-05 19:38:10|43894.1|43874.1|43886.6|43866.6|43895.1|43875.1|43886.6|43866.6|1
1641411500000|2022-01-05 19:38:20|43885.5|43865.5|43867.6|43847.6|43885.5|43865.5|43867.6|43847.6|18
1641411510000|2022-01-05 19:38:30|43866.6|43846.6|43865.5|43845.5|43866.6|43846.6|43865.5|43845.5|5
1641411520000|2022-01-05 19:38:40|43866.6|43846.6|43878|43858|43879.5|43859.5|43866.6|43846.6|5
1641411530000|2022-01-05 19:38:50|43879.5|43859.5|43871.6|43851.6|43880.5|43860.5|43870.5|43850.5|4
1641411540000|2022-01-05 19:39:00|43873|43853|43856.6|43836.6|43873|43853|43856.6|43836.6|21
1641411550000|2022-01-05 19:39:10|43858|43838|43835.1|43815.1|43858|43838|43835.1|43815.1|31
1641411560000|2022-01-05 19:39:20|43833.7|43813.7|43838|43818|43838|43818|43831.2|43811.2|14
1641411570000|2022-01-05 19:39:30|43835.1|43815.1|43827.6|43807.6|43835.1|43815.1|43827.6|43807.6|14
1641411580000|2022-01-05 19:39:40|43826.2|43806.2|43835.1|43815.1|43835.1|43815.1|43826.2|43806.2|31
1641411590000|2022-01-05 19:39:50|43832.6|43812.6|43842.6|43822.6|43842.6|43822.6|43830.1|43810.1|61
1641411600000|2022-01-05 19:40:00|43844.1|43824.1|43836.2|43816.2|43856.6|43836.6|43836.2|43816.2|29
1641411610000|2022-01-05 19:40:10|43831.6|43811.6|43830.5|43810.5|43831.6|43811.6|43830.5|43810.5|9
1641411620000|2022-01-05 19:40:20|43829.1|43809.1|43827.6|43807.6|43830.1|43810.1|43825.1|43805.1|13
1641411630000|2022-01-05 19:40:30|43826.6|43806.6|43825.1|43805.1|43829.1|43809.1|43825.1|43805.1|6
1641411640000|2022-01-05 19:40:40|43823.7|43803.7|43822.6|43802.6|43823.7|43803.7|43822.6|43802.6|9
1641411650000|2022-01-05 19:40:50|43824.1|43804.1|43827.6|43807.6|43827.6|43807.6|43824.1|43804.1|6
1641411660000|2022-01-05 19:41:00|43829.1|43809.1|43852.6|43832.6|43855.5|43835.5|43825.1|43805.1|21
1641411670000|2022-01-05 19:41:10|43850.1|43830.1|43845.1|43825.1|43850.1|43830.1|43845.1|43825.1|6
1641411680000|2022-01-05 19:41:20|43846.6|43826.6|43845.1|43825.1|43850.1|43830.1|43845.1|43825.1|2
1641411690000|2022-01-05 19:41:30|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|43842.6|43822.6|23
1641411700000|2022-01-05 19:41:40|43850.1|43830.1|43855.5|43835.5|43855.5|43835.5|43850.1|43830.1|27
1641411710000|2022-01-05 19:41:50|43858|43838|43873|43853|43877|43857|43858|43838|128
1641411720000|2022-01-05 19:42:00|43869.1|43849.1|43868|43848|43873|43853|43868|43848|6
1641411730000|2022-01-05 19:42:10|43866.6|43846.6|43865.5|43845.5|43868|43848|43865.5|43845.5|3
1641411740000|2022-01-05 19:42:20|43864.1|43844.1|43853|43833|43865.5|43845.5|43852|43832|20
1641411750000|2022-01-05 19:42:30|||||||||2
1641411760000|2022-01-05 19:42:40|||||||||2
1641411770000|2022-01-05 19:42:50|43851.6|43831.6|43840.5|43820.5|43853|43833|43839.1|43819.1|12
1641411780000|2022-01-05 19:43:00|43839.1|43819.1|43834.5|43814.5|43839.5|43819.5|43834.5|43814.5|1
1641411790000|2022-01-05 19:43:10|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43834.5|43814.5|0
1641411800000|2022-01-05 19:43:20|43839.5|43819.5|43835.5|43815.5|43839.5|43819.5|43835.5|43815.5|4
1641411810000|2022-01-05 19:43:30|43834.5|43814.5|43828|43808|43834.5|43814.5|43828|43808|13
1641411820000|2022-01-05 19:43:40|43827|43807|43830.5|43810.5|43830.5|43810.5|43827|43807|1
1641411830000|2022-01-05 19:43:50|43833|43813|43834.5|43814.5|43834.5|43814.5|43830.5|43810.5|0
1641411840000|2022-01-05 19:44:00|43835.5|43815.5|43829.1|43809.1|43835.5|43815.5|43829.1|43809.1|6
1641411850000|2022-01-05 19:44:10|43828|43808|43825.5|43805.5|43828|43808|43825.5|43805.5|30
1641411860000|2022-01-05 19:44:20|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|43823.4|43803.4|4
1641411870000|2022-01-05 19:44:30|43815.9|43795.9|43818.4|43798.4|43818.4|43798.4|43815.9|43795.9|22
1641411880000|2022-01-05 19:44:40|43815.9|43795.9|43813.4|43793.4|43818.4|43798.4|43813.4|43793.4|2
1641411890000|2022-01-05 19:44:50|43812|43792|43769.5|43749.5|43812|43792|43754.1|43734.1|18
1641411900000|2022-01-05 19:45:00|43770.5|43750.5|43782|43762|43784.5|43764.5|43770.5|43750.5|14
1641411910000|2022-01-05 19:45:10|43784.5|43764.5|43784.1|43764.1|43787|43767|43784.1|43764.1|4
1641411920000|2022-01-05 19:45:20|43783|43763|43779.5|43759.5|43784.1|43764.1|43779.5|43759.5|13
1641411930000|2022-01-05 19:45:30|43778|43758|43778|43758|43778|43758|43778|43758|3
1641411940000|2022-01-05 19:45:40|||||||||10
1641411950000|2022-01-05 19:45:50|43773|43753|43770.5|43750.5|43773|43753|43770.5|43750.5|7
1641411960000|2022-01-05 19:46:00|43767|43747|43775.5|43755.5|43779.5|43759.5|43767|43747|11
1641411970000|2022-01-05 19:46:10|43773|43753|43768|43748|43773|43753|43768|43748|0
1641411980000|2022-01-05 19:46:20|43766.6|43746.6|43760.5|43740.5|43766.6|43746.6|43760.5|43740.5|4
1641411990000|2022-01-05 19:46:30|43759.1|43739.1|43760.5|43740.5|43760.5|43740.5|43755.5|43735.5|2
1641412000000|2022-01-05 19:46:40|43763.4|43743.4|43775.5|43755.5|43778|43758|43763.4|43743.4|7
1641412010000|2022-01-05 19:46:50|||||||||1
1641412020000|2022-01-05 19:47:00|43773.4|43753.4|43780.5|43760.5|43780.5|43760.5|43770.5|43750.5|30
1641412030000|2022-01-05 19:47:10|43781.6|43761.6|43784.5|43764.5|43784.5|43764.5|43781.6|43761.6|1
1641412040000|2022-01-05 19:47:20|43785.9|43765.9|43790.5|43770.5|43790.5|43770.5|43785.9|43765.9|1
1641412050000|2022-01-05 19:47:30|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|19
1641412060000|2022-01-05 19:47:40|43793|43773|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|2
1641412070000|2022-01-05 19:47:50|43795.5|43775.5|43805.5|43785.5|43805.5|43785.5|43795.5|43775.5|369
1641412080000|2022-01-05 19:48:00|43801.6|43781.6|43789.1|43769.1|43801.6|43781.6|43789.1|43769.1|124
1641412090000|2022-01-05 19:48:10|43790.1|43770.1|43792.6|43772.6|43792.6|43772.6|43790.1|43770.1|2
1641412100000|2022-01-05 19:48:20|43793.7|43773.7|43795.1|43775.1|43795.1|43775.1|43793.7|43773.7|1
1641412110000|2022-01-05 19:48:30|43797.6|43777.6|43807.6|43787.6|43807.6|43787.6|43797.6|43777.6|1
1641412120000|2022-01-05 19:48:40|43803.7|43783.7|43802.6|43782.6|43804.1|43784.1|43802.6|43782.6|0
1641412130000|2022-01-05 19:48:50|43804.1|43784.1|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|1
1641412140000|2022-01-05 19:49:00|43803.7|43783.7|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|7
1641412150000|2022-01-05 19:49:10|43806.2|43786.2|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|0
1641412160000|2022-01-05 19:49:20|43804.1|43784.1|43810.1|43790.1|43810.1|43790.1|43804.1|43784.1|0
1641412170000|2022-01-05 19:49:30|43812.6|43792.6|43817.6|43797.6|43817.6|43797.6|43812.6|43792.6|1
1641412180000|2022-01-05 19:49:40|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|43818.7|43798.7|7
1641412190000|2022-01-05 19:49:50|43820.1|43800.1|43820.1|43800.1|43821.6|43801.6|43820.1|43800.1|5
1641412200000|2022-01-05 19:50:00|43818.7|43798.7|43815.1|43795.1|43822.6|43802.6|43815.1|43795.1|5
1641412210000|2022-01-05 19:50:10|43813.7|43793.7|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|0
1641412220000|2022-01-05 19:50:20|43812.6|43792.6|43818.7|43798.7|43818.7|43798.7|43812.6|43792.6|9
1641412230000|2022-01-05 19:50:30|43817.6|43797.6|43827.6|43807.6|43827.6|43807.6|43817.6|43797.6|0
1641412240000|2022-01-05 19:50:40|43829.1|43809.1|43832.6|43812.6|43832.6|43812.6|43827.6|43807.6|3
1641412250000|2022-01-05 19:50:50|43834.1|43814.1|43843.7|43823.7|43843.7|43823.7|43834.1|43814.1|5
1641412260000|2022-01-05 19:51:00|43842.6|43822.6|43837.6|43817.6|43842.6|43822.6|43835.1|43815.1|11
1641412270000|2022-01-05 19:51:10|43839.1|43819.1|43852.6|43832.6|43854.1|43834.1|43839.1|43819.1|5
1641412280000|2022-01-05 19:51:20|43854.1|43834.1|43857.6|43837.6|43861.6|43841.6|43852.6|43832.6|6
1641412290000|2022-01-05 19:51:30|43856.2|43836.2|43853.7|43833.7|43857.6|43837.6|43852.6|43832.6|0
1641412300000|2022-01-05 19:51:40|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43852.6|43832.6|0
1641412310000|2022-01-05 19:51:50|43860.1|43840.1|43867.6|43847.6|43870.1|43850.1|43860.1|43840.1|3
1641412320000|2022-01-05 19:52:00|43869.1|43849.1|43862.6|43842.6|43870.1|43850.1|43860.1|43840.1|1
1641412330000|2022-01-05 19:52:10|43860.1|43840.1|43865.1|43845.1|43865.1|43845.1|43860.1|43840.1|3
1641412340000|2022-01-05 19:52:20|43866.2|43846.2|43872.6|43852.6|43875.1|43855.1|43866.2|43846.2|9
1641412350000|2022-01-05 19:52:30|43870.1|43850.1|43865.1|43845.1|43870.1|43850.1|43862.6|43842.6|10
1641412360000|2022-01-05 19:52:40|43863.7|43843.7|43870.1|43850.1|43870.1|43850.1|43863.7|43843.7|5
1641412370000|2022-01-05 19:52:50|43871.2|43851.2|43873.7|43853.7|43874.1|43854.1|43871.2|43851.2|3
1641412380000|2022-01-05 19:53:00|43872.6|43852.6|43860.1|43840.1|43873.7|43853.7|43860.1|43840.1|5
1641412390000|2022-01-05 19:53:10|43853.7|43833.7|43835.1|43815.1|43853.7|43833.7|43835.1|43815.1|17
1641412400000|2022-01-05 19:53:20|43832.6|43812.6|43832.6|43812.6|43836.2|43816.2|43832.6|43812.6|2
1641412410000|2022-01-05 19:53:30|43835.1|43815.1|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|5
1641412420000|2022-01-05 19:53:40|43831.2|43811.2|43832.6|43812.6|43832.6|43812.6|43830.1|43810.1|8
1641412430000|2022-01-05 19:53:50|43835.1|43815.1|43830.1|43810.1|43835.1|43815.1|43830.1|43810.1|0
1641412440000|2022-01-05 19:54:00|43832.6|43812.6|43827.6|43807.6|43832.6|43812.6|43825.1|43805.1|3
1641412450000|2022-01-05 19:54:10|43829.1|43809.1|43822.6|43802.6|43830.1|43810.1|43821.2|43801.2|3
1641412460000|2022-01-05 19:54:20|43826.2|43806.2|43830.1|43810.1|43832.6|43812.6|43826.2|43806.2|4
1641412470000|2022-01-05 19:54:30|43828.7|43808.7|43830.1|43810.1|43830.1|43810.1|43827.6|43807.6|2
1641412480000|2022-01-05 19:54:40|43828.7|43808.7|43832.6|43812.6|43832.6|43812.6|43828.7|43808.7|1
1641412490000|2022-01-05 19:54:50|43831.2|43811.2|43830.1|43810.1|43831.2|43811.2|43827.6|43807.6|3
1641412500000|2022-01-05 19:55:00|43828.7|43808.7|43822.6|43802.6|43832.6|43812.6|43822.6|43802.6|7
1641412510000|2022-01-05 19:55:10|43817.6|43797.6|43822.6|43802.6|43827.6|43807.6|43817.6|43797.6|5
1641412520000|2022-01-05 19:55:20|43823.7|43803.7|43815.1|43795.1|43825.1|43805.1|43815.1|43795.1|3
1641412530000|2022-01-05 19:55:30|43816.2|43796.2|43817.6|43797.6|43820.1|43800.1|43816.2|43796.2|9
1641412540000|2022-01-05 19:55:40|43812.6|43792.6|43810.1|43790.1|43814.7|43794.7|43810.1|43790.1|4
1641412550000|2022-01-05 19:55:50|43807.6|43787.6|43806.2|43786.2|43810.1|43790.1|43806.2|43786.2|0
1641412560000|2022-01-05 19:56:00|43805.1|43785.1|43817.6|43797.6|43817.6|43797.6|43805.1|43785.1|3
1641412570000|2022-01-05 19:56:10|43816.2|43796.2|43829.1|43809.1|43829.1|43809.1|43815.1|43795.1|0
1641412580000|2022-01-05 19:56:20|43830.1|43810.1|43823.7|43803.7|43830.1|43810.1|43823.7|43803.7|0
1641412590000|2022-01-05 19:56:30|43822.6|43802.6|43820.1|43800.1|43822.6|43802.6|43820.1|43800.1|0
1641412600000|2022-01-05 19:56:40|43822.6|43802.6|43826.2|43806.2|43827.6|43807.6|43822.6|43802.6|3
1641412610000|2022-01-05 19:56:50|43825.1|43805.1|43820.1|43800.1|43827.6|43807.6|43820.1|43800.1|3
1641412620000|2022-01-05 19:57:00|43818.7|43798.7|43817.6|43797.6|43818.7|43798.7|43817.6|43797.6|0
1641412630000|2022-01-05 19:57:10|43815.1|43795.1|43817.6|43797.6|43818.7|43798.7|43812.6|43792.6|12
1641412640000|2022-01-05 19:57:20|43820.1|43800.1|43820.1|43800.1|43822.6|43802.6|43820.1|43800.1|21
1641412650000|2022-01-05 19:57:30|43817.6|43797.6|43810.1|43790.1|43819.1|43799.1|43810.1|43790.1|3
1641412660000|2022-01-05 19:57:40|43808.7|43788.7|43791.2|43771.2|43808.7|43788.7|43791.2|43771.2|16
1641412670000|2022-01-05 19:57:50|43793.7|43773.7|43797.6|43777.6|43797.6|43777.6|43793.7|43773.7|2
1641412680000|2022-01-05 19:58:00|43795.1|43775.1|43802.6|43782.6|43805.1|43785.1|43795.1|43775.1|2
1641412690000|2022-01-05 19:58:10|43800.1|43780.1|43793.7|43773.7|43800.1|43780.1|43791.2|43771.2|7
1641412700000|2022-01-05 19:58:20|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43786.2|43766.2|4
1641412710000|2022-01-05 19:58:30|43788.7|43768.7|43795.1|43775.1|43795.1|43775.1|43788.7|43768.7|3
1641412720000|2022-01-05 19:58:40|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|5
1641412730000|2022-01-05 19:58:50|43784.7|43764.7|43782.6|43762.6|43784.7|43764.7|43780.1|43760.1|4
1641412740000|2022-01-05 19:59:00|43777.6|43757.6|43778.7|43758.7|43778.7|43758.7|43777.6|43757.6|10
1641412750000|2022-01-05 19:59:10|43777.6|43757.6|43777.6|43757.6|43778.7|43758.7|43773.7|43753.7|1
1641412760000|2022-01-05 19:59:20|43778.7|43758.7|43780.1|43760.1|43780.1|43760.1|43777.6|43757.6|1
1641412770000|2022-01-05 19:59:30|43782.6|43762.6|43780.1|43760.1|43782.6|43762.6|43780.1|43760.1|0
1641412780000|2022-01-05 19:59:40|43781.2|43761.2|43785.1|43765.1|43787.6|43767.6|43781.2|43761.2|8
1641412790000|2022-01-05 19:59:50|43786.6|43766.6|43785.1|43765.1|43787.6|43767.6|43785.1|43765.1|1
1641412800000|2022-01-05 20:00:00|43786.6|43766.6|43786.6|43766.6|43787.6|43767.6|43770.1|43750.1|17
1641412810000|2022-01-05 20:00:10|43784.7|43764.7|43782.6|43762.6|43786.2|43766.2|43781.2|43761.2|7
1641412820000|2022-01-05 20:00:20|43781.2|43761.2|43782.6|43762.6|43784.1|43764.1|43777.6|43757.6|3
1641412830000|2022-01-05 20:00:30|43781.2|43761.2|43782.6|43762.6|43782.6|43762.6|43779.1|43759.1|0
1641412840000|2022-01-05 20:00:40|43780.1|43760.1|43777.6|43757.6|43780.1|43760.1|43777.6|43757.6|2
1641412850000|2022-01-05 20:00:50|43776.2|43756.2|43762.6|43742.6|43776.2|43756.2|43762.6|43742.6|6
1641412860000|2022-01-05 20:01:00|43765.1|43745.1|43770.1|43750.1|43771.6|43751.6|43765.1|43745.1|4
1641412870000|2022-01-05 20:01:10|43768.7|43748.7|43769.1|43749.1|43772.6|43752.6|43768.7|43748.7|2
1641412880000|2022-01-05 20:01:20|43768|43748|43761.2|43741.2|43768|43748|43761.2|43741.2|4
1641412890000|2022-01-05 20:01:30|43760.1|43740.1|43747.6|43727.6|43761.2|43741.2|43747.6|43727.6|22
1641412900000|2022-01-05 20:01:40|43749.1|43729.1|43753.7|43733.7|43755.1|43735.1|43749.1|43729.1|5
1641412910000|2022-01-05 20:01:50|43752.6|43732.6|43752.6|43732.6|43755.1|43735.1|43752.6|43732.6|2
1641412920000|2022-01-05 20:02:00|43754.1|43734.1|43750.1|43730.1|43755.1|43735.1|43750.1|43730.1|3
1641412930000|2022-01-05 20:02:10|43748.7|43728.7|43742.6|43722.6|43748.7|43728.7|43742.6|43722.6|2
1641412940000|2022-01-05 20:02:20|43744.1|43724.1|43730.1|43710.1|43745.1|43725.1|43730.1|43710.1|8
1641412950000|2022-01-05 20:02:30|43731.6|43711.6|43735.1|43715.1|43737.6|43717.6|43731.6|43711.6|13
1641412960000|2022-01-05 20:02:40|43737.6|43717.6|43747.6|43727.6|43747.6|43727.6|43737.6|43717.6|3
1641412970000|2022-01-05 20:02:50|43745.1|43725.1|43747.6|43727.6|43747.6|43727.6|43742.6|43722.6|0
1641412980000|2022-01-05 20:03:00|43746.2|43726.2|43767.6|43747.6|43767.6|43747.6|43745.1|43725.1|5
1641412990000|2022-01-05 20:03:10|43770.1|43750.1|43768.7|43748.7|43777.6|43757.6|43768.7|43748.7|8
1641413000000|2022-01-05 20:03:20|43767.6|43747.6|43772.6|43752.6|43772.6|43752.6|43767.6|43747.6|1
1641413010000|2022-01-05 20:03:30|43774.1|43754.1|43775.1|43755.1|43775.1|43755.1|43772.6|43752.6|3
1641413020000|2022-01-05 20:03:40|43776.6|43756.6|43779.1|43759.1|43779.1|43759.1|43776.6|43756.6|1
1641413030000|2022-01-05 20:03:50|43780.1|43760.1|43785.1|43765.1|43787.6|43767.6|43780.1|43760.1|1
1641413040000|2022-01-05 20:04:00|43783.7|43763.7|43782.6|43762.6|43787.6|43767.6|43782.6|43762.6|9
1641413050000|2022-01-05 20:04:10|43781.6|43761.6|43771.6|43751.6|43781.6|43761.6|43771.6|43751.6|2
1641413060000|2022-01-05 20:04:20|43769.1|43749.1|43766.6|43746.6|43769.1|43749.1|43766.6|43746.6|0
1641413070000|2022-01-05 20:04:30|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|1
1641413080000|2022-01-05 20:04:40|43769.1|43749.1|43767.6|43747.6|43772.6|43752.6|43767.6|43747.6|1
1641413090000|2022-01-05 20:04:50|43766.6|43746.6|43766.6|43746.6|43767.6|43747.6|43765.1|43745.1|0
1641413100000|2022-01-05 20:05:00|43767.6|43747.6|43767.6|43747.6|43770.1|43750.1|43766.6|43746.6|5
1641413110000|2022-01-05 20:05:10|43765.1|43745.1|43766.6|43746.6|43766.6|43746.6|43764.1|43744.1|0
1641413120000|2022-01-05 20:05:20|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43765.1|43745.1|5
1641413130000|2022-01-05 20:05:30|43766.2|43746.2|43757.6|43737.6|43767.6|43747.6|43757.6|43737.6|4
1641413140000|2022-01-05 20:05:40|43756.2|43736.2|43751.2|43731.2|43756.2|43736.2|43751.2|43731.2|0
1641413150000|2022-01-05 20:05:50|43750.1|43730.1|43747.6|43727.6|43750.1|43730.1|43747.6|43727.6|0
1641413160000|2022-01-05 20:06:00|43749.1|43729.1|43752.6|43732.6|43752.6|43732.6|43749.1|43729.1|3
1641413180000|2022-01-05 20:06:20|43747.6|43727.6|43749.1|43729.1|43749.1|43729.1|43747.6|43727.6|3
1641413190000|2022-01-05 20:06:30|43750.1|43730.1|43752.6|43732.6|43752.6|43732.6|43750.1|43730.1|1
1641413200000|2022-01-05 20:06:40|43754.1|43734.1|43757.6|43737.6|43757.6|43737.6|43754.1|43734.1|1
1641413210000|2022-01-05 20:06:50|43760.5|43740.5|43762.6|43742.6|43762.6|43742.6|43760.5|43740.5|1
1641413220000|2022-01-05 20:07:00|43766.6|43746.6|43757.6|43737.6|43766.6|43746.6|43757.6|43737.6|3
1641413230000|2022-01-05 20:07:10|43756.2|43736.2|43747.6|43727.6|43756.2|43736.2|43747.6|43727.6|6
1641413240000|2022-01-05 20:07:20|43746.6|43726.6|43745.1|43725.1|43746.6|43726.6|43743.7|43723.7|0
1641413250000|2022-01-05 20:07:30|43743.7|43723.7|43742.6|43722.6|43747.6|43727.6|43742.6|43722.6|1
1641413260000|2022-01-05 20:07:40|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|1
1641413270000|2022-01-05 20:07:50|43739.1|43719.1|43740.1|43720.1|43741.2|43721.2|43739.1|43719.1|7
1641413290000|2022-01-05 20:08:10|43741.6|43721.6|43742.6|43722.6|43742.6|43722.6|43741.6|43721.6|4
1641413300000|2022-01-05 20:08:20|43744.1|43724.1|43737.6|43717.6|43745.1|43725.1|43737.6|43717.6|3
1641413320000|2022-01-05 20:08:40|43736.2|43716.2|43735.1|43715.1|43736.2|43716.2|43733.7|43713.7|3
1641413330000|2022-01-05 20:08:50|43733.7|43713.7|43728.7|43708.7|43733.7|43713.7|43727.2|43707.2|9
1641413340000|2022-01-05 20:09:00|43732.6|43712.6|43727.6|43707.6|43736.2|43716.2|43727.6|43707.6|17
1641413350000|2022-01-05 20:09:10|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|3
1641413360000|2022-01-05 20:09:20|43730.1|43710.1|43742.6|43722.6|43742.6|43722.6|43730.1|43710.1|2
1641413370000|2022-01-05 20:09:30|43744.1|43724.1|43738.7|43718.7|43746.6|43726.6|43738.7|43718.7|3
1641413380000|2022-01-05 20:09:40|43740.1|43720.1|43737.6|43717.6|43742.6|43722.6|43737.6|43717.6|0
1641413390000|2022-01-05 20:09:50|43739.1|43719.1|43742.6|43722.6|43742.6|43722.6|43739.1|43719.1|1
1641413400000|2022-01-05 20:10:00|43744.1|43724.1|43745.1|43725.1|43752.6|43732.6|43744.1|43724.1|4
1641413410000|2022-01-05 20:10:10|43740.1|43720.1|43732.6|43712.6|43740.1|43720.1|43732.6|43712.6|1
1641413420000|2022-01-05 20:10:20|||||||||2
1641413430000|2022-01-05 20:10:30|43733.7|43713.7|43742.6|43722.6|43742.6|43722.6|43733.7|43713.7|0
1641413440000|2022-01-05 20:10:40|43741.2|43721.2|43737.6|43717.6|43741.6|43721.6|43737.6|43717.6|3
1641413450000|2022-01-05 20:10:50|43735.1|43715.1|43733.7|43713.7|43735.1|43715.1|43733.7|43713.7|3
1641413460000|2022-01-05 20:11:00|43736.6|43716.6|43745.1|43725.1|43745.1|43725.1|43736.6|43716.6|1
1641413470000|2022-01-05 20:11:10|43746.6|43726.6|43747.6|43727.6|43755.1|43735.1|43746.6|43726.6|7
1641413480000|2022-01-05 20:11:20|||||||||1
1641413490000|2022-01-05 20:11:30|43751.6|43731.6|43757.6|43737.6|43757.6|43737.6|43751.6|43731.6|14
1641413510000|2022-01-05 20:11:50|43756.6|43736.6|43757.6|43737.6|43757.6|43737.6|43756.6|43736.6|5
1641413520000|2022-01-05 20:12:00|43756.2|43736.2|43752.6|43732.6|43756.2|43736.2|43752.6|43732.6|8
1641413530000|2022-01-05 20:12:10|43750.1|43730.1|43755.1|43735.1|43755.1|43735.1|43750.1|43730.1|5
1641413540000|2022-01-05 20:12:20|43761.6|43741.6|43761.6|43741.6|43763|43743|43761.6|43741.6|5
1641413550000|2022-01-05 20:12:30|43763|43743|43766.6|43746.6|43766.6|43746.6|43763|43743|3
1641413560000|2022-01-05 20:12:40|43767.6|43747.6|43779.5|43759.5|43779.5|43759.5|43767.6|43747.6|5
1641413570000|2022-01-05 20:12:50|43783.4|43763.4|43796.6|43776.6|43801.6|43781.6|43783.4|43763.4|16
1641413580000|2022-01-05 20:13:00|43798|43778|43786.6|43766.6|43798|43778|43786.6|43766.6|11
1641413590000|2022-01-05 20:13:10|43789.1|43769.1|43795.5|43775.5|43795.5|43775.5|43789.1|43769.1|3
1641413600000|2022-01-05 20:13:20|43796.6|43776.6|43800.5|43780.5|43800.5|43780.5|43796.6|43776.6|9
1641413610000|2022-01-05 20:13:30|43804.1|43784.1|43811.6|43791.6|43812.6|43792.6|43804.1|43784.1|1
1641413620000|2022-01-05 20:13:40|43810.5|43790.5|43808|43788|43810.5|43790.5|43806.6|43786.6|11
1641413630000|2022-01-05 20:13:50|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1641413640000|2022-01-05 20:14:00|43810.1|43790.1|43809.1|43789.1|43810.1|43790.1|43809.1|43789.1|3
1641413650000|2022-01-05 20:14:10|43810.5|43790.5|43814.1|43794.1|43814.1|43794.1|43810.5|43790.5|1
1641413660000|2022-01-05 20:14:20|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43809.5|43789.5|2
1641413670000|2022-01-05 20:14:30|43810.1|43790.1|43802.6|43782.6|43810.1|43790.1|43802.6|43782.6|2
1641413680000|2022-01-05 20:14:40|43805.1|43785.1|43802.6|43782.6|43807.6|43787.6|43802.6|43782.6|2
1641413690000|2022-01-05 20:14:50|43803.7|43783.7|43811.6|43791.6|43811.6|43791.6|43803.7|43783.7|0
1641413700000|2022-01-05 20:15:00|43812.6|43792.6|43807.6|43787.6|43815.1|43795.1|43807.6|43787.6|3
1641413710000|2022-01-05 20:15:10|||||||||2
1641413720000|2022-01-05 20:15:20|43806.6|43786.6|43804.1|43784.1|43806.6|43786.6|43802.6|43782.6|6
1641413730000|2022-01-05 20:15:30|43802.6|43782.6|43792.6|43772.6|43802.6|43782.6|43791.2|43771.2|1
1641413740000|2022-01-05 20:15:40|43794.1|43774.1|43792.6|43772.6|43795.1|43775.1|43787.6|43767.6|6
1641413750000|2022-01-05 20:15:50|43795.1|43775.1|43793.7|43773.7|43796.2|43776.2|43792.6|43772.6|3
1641413760000|2022-01-05 20:16:00|43792.6|43772.6|43785.1|43765.1|43792.6|43772.6|43782.6|43762.6|5
1641413770000|2022-01-05 20:16:10|43786.6|43766.6|43794.1|43774.1|43794.1|43774.1|43786.6|43766.6|6
1641413780000|2022-01-05 20:16:20|43793|43773|43792.6|43772.6|43795.1|43775.1|43791.6|43771.6|0
1641413790000|2022-01-05 20:16:30|43794.1|43774.1|43799.1|43779.1|43799.1|43779.1|43794.1|43774.1|0
1641413800000|2022-01-05 20:16:40|43800.1|43780.1|43805.1|43785.1|43806.2|43786.2|43800.1|43780.1|1
1641413810000|2022-01-05 20:16:50|43802.6|43782.6|43790.1|43770.1|43802.6|43782.6|43790.1|43770.1|7
1641413820000|2022-01-05 20:17:00|43787.6|43767.6|43790.1|43770.1|43790.1|43770.1|43787.6|43767.6|3
1641413830000|2022-01-05 20:17:10|43792.6|43772.6|43797.6|43777.6|43798.7|43778.7|43792.6|43772.6|0
1641413850000|2022-01-05 20:17:30|43796.2|43776.2|43792.6|43772.6|43796.2|43776.2|43790.1|43770.1|0
1641413860000|2022-01-05 20:17:40|43794.1|43774.1|43800.1|43780.1|43800.1|43780.1|43794.1|43774.1|1
1641413870000|2022-01-05 20:17:50|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43800.1|43780.1|3
1641413880000|2022-01-05 20:18:00|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|0
1641413890000|2022-01-05 20:18:10|43803.7|43783.7|43797.6|43777.6|43803.7|43783.7|43797.6|43777.6|1
1641413900000|2022-01-05 20:18:20|43799.1|43779.1|43802.6|43782.6|43802.6|43782.6|43799.1|43779.1|2
1641413910000|2022-01-05 20:18:30|43804.1|43784.1|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|2
1641413920000|2022-01-05 20:18:40|43800.1|43780.1|43801.6|43781.6|43801.6|43781.6|43800.1|43780.1|4
1641413930000|2022-01-05 20:18:50|43802.6|43782.6|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|0
1641413940000|2022-01-05 20:19:00|43797.6|43777.6|43790.1|43770.1|43797.6|43777.6|43790.1|43770.1|2
1641413950000|2022-01-05 20:19:10|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|6
1641413960000|2022-01-05 20:19:20|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|1
1641413970000|2022-01-05 20:19:30|43786.6|43766.6|43792.6|43772.6|43792.6|43772.6|43786.6|43766.6|3
1641413980000|2022-01-05 20:19:40|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43786.2|43766.2|0
1641413990000|2022-01-05 20:19:50|43789.1|43769.1|43792.6|43772.6|43792.6|43772.6|43789.1|43769.1|2
1641414000000|2022-01-05 20:20:00|||||||||13
1641414010000|2022-01-05 20:20:10|43794.1|43774.1|43809.7|43789.7|43812.6|43792.6|43794.1|43774.1|262
1641414020000|2022-01-05 20:20:20|43807.6|43787.6|43798.7|43778.7|43810.1|43790.1|43798.7|43778.7|101
1641414030000|2022-01-05 20:20:30|43796.6|43776.6|43786.6|43766.6|43796.6|43776.6|43786.6|43766.6|0
1641414040000|2022-01-05 20:20:40|43787.6|43767.6|43787.6|43767.6|43789.1|43769.1|43786.6|43766.6|0
1641414050000|2022-01-05 20:20:50|43789.1|43769.1|43785.5|43765.5|43791.6|43771.6|43784.1|43764.1|3
1641414060000|2022-01-05 20:21:00|43786.6|43766.6|43781.6|43761.6|43786.6|43766.6|43779.1|43759.1|0
1641414070000|2022-01-05 20:21:10|43783|43763|43781.6|43761.6|43784.1|43764.1|43781.6|43761.6|1
1641414080000|2022-01-05 20:21:20|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|1
1641414090000|2022-01-05 20:21:30|43785.1|43765.1|43784.1|43764.1|43786.6|43766.6|43782.6|43762.6|0
1641414100000|2022-01-05 20:21:40|43783|43763|43781.6|43761.6|43786.6|43766.6|43781.6|43761.6|0
1641414120000|2022-01-05 20:22:00|43782.6|43762.6|43785.1|43765.1|43785.1|43765.1|43781.6|43761.6|3
1641414130000|2022-01-05 20:22:10|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43785.1|43765.1|0
1641414140000|2022-01-05 20:22:20|43785.1|43765.1|43784.1|43764.1|43787.6|43767.6|43784.1|43764.1|3
1641414150000|2022-01-05 20:22:30|43783|43763|43785.1|43765.1|43785.1|43765.1|43781.6|43761.6|2
1641414160000|2022-01-05 20:22:40|43781.6|43761.6|43787.6|43767.6|43788|43768|43781.6|43761.6|0
1641414170000|2022-01-05 20:22:50|43786.6|43766.6|43780.1|43760.1|43786.6|43766.6|43780.1|43760.1|2
1641414180000|2022-01-05 20:23:00|43779.1|43759.1|43776.6|43756.6|43781.6|43761.6|43776.6|43756.6|4
1641414190000|2022-01-05 20:23:10|43779.1|43759.1|43788|43768|43788|43768|43779.1|43759.1|3
1641414200000|2022-01-05 20:23:20|43794.1|43774.1|43799.1|43779.1|43799.1|43779.1|43794.1|43774.1|4
1641414210000|2022-01-05 20:23:30|43796.6|43776.6|43786.6|43766.6|43796.6|43776.6|43786.6|43766.6|4
1641414220000|2022-01-05 20:23:40|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|0
1641414230000|2022-01-05 20:23:50|43782.6|43762.6|43781.6|43761.6|43782.6|43762.6|43781.6|43761.6|0
1641414240000|2022-01-05 20:24:00|43783|43763|43794.1|43774.1|43794.1|43774.1|43783|43763|5
1641414250000|2022-01-05 20:24:10|43791.6|43771.6|43794.1|43774.1|43796.6|43776.6|43791.6|43771.6|0
1641414260000|2022-01-05 20:24:20|43793|43773|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|0
1641414270000|2022-01-05 20:24:30|43797.6|43777.6|43791.6|43771.6|43801.6|43781.6|43791.6|43771.6|0
1641414280000|2022-01-05 20:24:40|43793.7|43773.7|43796.6|43776.6|43796.6|43776.6|43793.7|43773.7|0
1641414290000|2022-01-05 20:24:50|43797.6|43777.6|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|3
1641414300000|2022-01-05 20:25:00|43797.6|43777.6|43790.5|43770.5|43799.1|43779.1|43790.5|43770.5|6
1641414310000|2022-01-05 20:25:10|43789.1|43769.1|43779.1|43759.1|43789.1|43769.1|43779.1|43759.1|0
1641414320000|2022-01-05 20:25:20|43777.6|43757.6|43778|43758|43779.1|43759.1|43775.5|43755.5|1
1641414330000|2022-01-05 20:25:30|43776.6|43756.6|43780.5|43760.5|43783|43763|43776.6|43756.6|2
1641414340000|2022-01-05 20:25:40|43782|43762|43785.5|43765.5|43785.5|43765.5|43782|43762|0
1641414350000|2022-01-05 20:25:50|43784.1|43764.1|43780.5|43760.5|43784.1|43764.1|43780.5|43760.5|2
1641414360000|2022-01-05 20:26:00|43778.4|43758.4|43783.4|43763.4|43783.4|43763.4|43778|43758|1
1641414370000|2022-01-05 20:26:10|43787|43767|43794.5|43774.5|43794.5|43774.5|43787|43767|2
1641414380000|2022-01-05 20:26:20|43795.5|43775.5|43795.5|43775.5|43800.5|43780.5|43795.5|43775.5|0
1641414390000|2022-01-05 20:26:30|43800.5|43780.5|43803.4|43783.4|43803.4|43783.4|43795.5|43775.5|1
1641414400000|2022-01-05 20:26:40|43805.5|43785.5|43812|43792|43812|43792|43805.5|43785.5|3
1641414410000|2022-01-05 20:26:50|43809.5|43789.5|43813|43793|43813|43793|43809.5|43789.5|1
1641414420000|2022-01-05 20:27:00|43812|43792|43804.1|43784.1|43812|43792|43802.6|43782.6|2
1641414430000|2022-01-05 20:27:10|43802.6|43782.6|43805.5|43785.5|43805.5|43785.5|43800.5|43780.5|1
1641414440000|2022-01-05 20:27:20|43804.1|43784.1|43808|43788|43808|43788|43803|43783|0
1641414450000|2022-01-05 20:27:30|43807|43787|43797.6|43777.6|43808|43788|43797.6|43777.6|2
1641414460000|2022-01-05 20:27:40|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|43795.5|43775.5|0
1641414470000|2022-01-05 20:27:50|43794.5|43774.5|43792|43772|43794.5|43774.5|43792|43772|0
1641414480000|2022-01-05 20:28:00|43790.5|43770.5|43795.5|43775.5|43795.5|43775.5|43790.5|43770.5|1
1641414490000|2022-01-05 20:28:10|43798|43778|43803|43783|43803|43783|43798|43778|0
1641414500000|2022-01-05 20:28:20|43802|43782|43800.5|43780.5|43803|43783|43800.5|43780.5|1
1641414510000|2022-01-05 20:28:30|43799.1|43779.1|43795.5|43775.5|43799.1|43779.1|43794.5|43774.5|6
1641414520000|2022-01-05 20:28:40|43794.5|43774.5|43797|43777|43797|43777|43794.5|43774.5|0
1641414530000|2022-01-05 20:28:50|43798.4|43778.4|43795.5|43775.5|43799.5|43779.5|43795.5|43775.5|0
1641414540000|2022-01-05 20:29:00|43794.5|43774.5|43790.5|43770.5|43794.5|43774.5|43790.5|43770.5|5
1641414550000|2022-01-05 20:29:10|43789.5|43769.5|43788|43768|43789.5|43769.5|43788|43768|2
1641414560000|2022-01-05 20:29:20|43786.6|43766.6|43788|43768|43788|43768|43783|43763|1
1641414570000|2022-01-05 20:29:30|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|0
1641414580000|2022-01-05 20:29:40|43787|43767|43784.5|43764.5|43787|43767|43784.5|43764.5|2
1641414590000|2022-01-05 20:29:50|43785.5|43765.5|43788|43768|43789.5|43769.5|43785.5|43765.5|1
1641414600000|2022-01-05 20:30:00|43787|43767|43770.5|43750.5|43790.5|43770.5|43770.5|43750.5|5
1641414610000|2022-01-05 20:30:10|43768|43748|43770.5|43750.5|43771.6|43751.6|43767|43747|3
1641414620000|2022-01-05 20:30:20|43772|43752|43768|43748|43772|43752|43766.6|43746.6|0
1641414630000|2022-01-05 20:30:30|43765.5|43745.5|43761.6|43741.6|43768|43748|43761.6|43741.6|3
1641414640000|2022-01-05 20:30:40|43760.5|43740.5|43763|43743|43763|43743|43758|43738|7
1641414650000|2022-01-05 20:30:50|43764.5|43744.5|43775.5|43755.5|43775.5|43755.5|43764.5|43744.5|7
1641414660000|2022-01-05 20:31:00|43773.4|43753.4|43771.6|43751.6|43778|43758|43770.5|43750.5|3
1641414670000|2022-01-05 20:31:10|43773|43753|43775.5|43755.5|43775.5|43755.5|43765.5|43745.5|1
1641414680000|2022-01-05 20:31:20|43778|43758|43788|43768|43788|43768|43778|43758|1
1641414690000|2022-01-05 20:31:30|43789.5|43769.5|43780.5|43760.5|43789.5|43769.5|43778|43758|7
1641414700000|2022-01-05 20:31:40|43783.4|43763.4|43792|43772|43793|43773|43783|43763|0
1641414710000|2022-01-05 20:31:50|43790.5|43770.5|43793|43773|43795.5|43775.5|43790.5|43770.5|4
1641414720000|2022-01-05 20:32:00|43791.6|43771.6|43795.5|43775.5|43797|43777|43791.6|43771.6|0
1641414730000|2022-01-05 20:32:10|||||||||1
1641414740000|2022-01-05 20:32:20|43794.5|43774.5|43780.5|43760.5|43794.5|43774.5|43780.5|43760.5|3
1641414760000|2022-01-05 20:32:40|43782|43762|43779.5|43759.5|43785.5|43765.5|43778|43758|0
1641414770000|2022-01-05 20:32:50|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|0
1641414780000|2022-01-05 20:33:00|43779.1|43759.1|43775.5|43755.5|43779.1|43759.1|43775.5|43755.5|1
1641414790000|2022-01-05 20:33:10|43772.6|43752.6|43778.4|43758.4|43778.4|43758.4|43770.5|43750.5|2
1641414800000|2022-01-05 20:33:20|43777|43757|43783|43763|43783|43763|43775.5|43755.5|2
1641414820000|2022-01-05 20:33:40|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|0
1641414830000|2022-01-05 20:33:50|43783|43763|43788|43768|43788|43768|43783|43763|1
1641414840000|2022-01-05 20:34:00|43786.6|43766.6|43775.5|43755.5|43790.5|43770.5|43775.5|43755.5|3
1641414850000|2022-01-05 20:34:10|43779.5|43759.5|43779.5|43759.5|43779.5|43759.5|43775.5|43755.5|0
1641414860000|2022-01-05 20:34:20|43778|43758|43775.5|43755.5|43778|43758|43770.5|43750.5|0
1641414870000|2022-01-05 20:34:30|43777|43757|43778|43758|43778|43758|43777|43757|1
1641414880000|2022-01-05 20:34:40|43779.5|43759.5|43779.5|43759.5|43780.5|43760.5|43778|43758|0
1641414890000|2022-01-05 20:34:50|43780.5|43760.5|43780.5|43760.5|43782|43762|43775.5|43755.5|1
1641414900000|2022-01-05 20:35:00|43782|43762|43773|43753|43783|43763|43771.6|43751.6|4
1641414910000|2022-01-05 20:35:10|43770.5|43750.5|43775.5|43755.5|43775.5|43755.5|43770.5|43750.5|0
1641414920000|2022-01-05 20:35:20|43778|43758|43780.5|43760.5|43781.6|43761.6|43778|43758|2
1641414930000|2022-01-05 20:35:30|43779.1|43759.1|43777|43757|43779.1|43759.1|43776.6|43756.6|0
1641414940000|2022-01-05 20:35:40|43778|43758|43773|43753|43778|43758|43771.6|43751.6|1
1641414950000|2022-01-05 20:35:50|43774.1|43754.1|43778.4|43758.4|43778.4|43758.4|43773|43753|3
1641414960000|2022-01-05 20:36:00|43780.5|43760.5|43780.5|43760.5|43780.5|43760.5|43777|43757|0
1641414970000|2022-01-05 20:36:10|43783|43763|43793|43773|43793|43773|43783|43763|0
1641414980000|2022-01-05 20:36:20|43791.6|43771.6|43782|43762|43791.6|43771.6|43782|43762|0
1641414990000|2022-01-05 20:36:30|43783|43763|43787|43767|43787|43767|43781.6|43761.6|1
1641415000000|2022-01-05 20:36:40|43785.5|43765.5|43785.5|43765.5|43786.6|43766.6|43781.6|43761.6|2
1641415010000|2022-01-05 20:36:50|43787|43767|43795.5|43775.5|43797|43777|43787|43767|2
1641415020000|2022-01-05 20:37:00|43794.5|43774.5|43795.5|43775.5|43798|43778|43794.5|43774.5|1
1641415030000|2022-01-05 20:37:10|43797|43777|43799.5|43779.5|43799.5|43779.5|43795.5|43775.5|2
1641415040000|2022-01-05 20:37:20|43798|43778|43803|43783|43803|43783|43798|43778|1
1641415050000|2022-01-05 20:37:30|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|0
1641415060000|2022-01-05 20:37:40|43805.5|43785.5|43810.5|43790.5|43810.5|43790.5|43805.5|43785.5|1
1641415070000|2022-01-05 20:37:50|43815.5|43795.5|43818|43798|43818|43798|43810.5|43790.5|0
1641415080000|2022-01-05 20:38:00|43815.5|43795.5|43817|43797|43817|43797|43813|43793|0
1641415090000|2022-01-05 20:38:10|43818|43798|43824.5|43804.5|43824.5|43804.5|43818|43798|2
1641415100000|2022-01-05 20:38:20|43827|43807|43828|43808|43828|43808|43825.5|43805.5|1
1641415110000|2022-01-05 20:38:30|43825.5|43805.5|43830.5|43810.5|43830.5|43810.5|43825.5|43805.5|1
1641415120000|2022-01-05 20:38:40|43828|43808|43830.5|43810.5|43830.5|43810.5|43825.5|43805.5|3
1641415130000|2022-01-05 20:38:50|43829.1|43809.1|43825.5|43805.5|43829.1|43809.1|43825.5|43805.5|2
1641415140000|2022-01-05 20:39:00|43824.1|43804.1|43820.5|43800.5|43825.5|43805.5|43820.5|43800.5|1
1641415150000|2022-01-05 20:39:10|43818|43798|43817|43797|43818|43798|43817|43797|0
1641415160000|2022-01-05 20:39:20|43815.5|43795.5|43814.1|43794.1|43815.5|43795.5|43813|43793|2
1641415170000|2022-01-05 20:39:30|43813|43793|43813|43793|43815.5|43795.5|43813|43793|2
1641415180000|2022-01-05 20:39:40|43812|43792|43805.5|43785.5|43812|43792|43805.5|43785.5|3
1641415190000|2022-01-05 20:39:50|43804.1|43784.1|43803|43783|43804.1|43784.1|43800.5|43780.5|0
1641415200000|2022-01-05 20:40:00|43800.5|43780.5|43805.5|43785.5|43805.5|43785.5|43800.5|43780.5|4
1641415210000|2022-01-05 20:40:10|43803|43783|43809.1|43789.1|43809.1|43789.1|43803|43783|0
1641415220000|2022-01-05 20:40:20|43811.6|43791.6|43810.5|43790.5|43811.6|43791.6|43810.5|43790.5|0
1641415230000|2022-01-05 20:40:30|43812|43792|43809.1|43789.1|43813|43793|43809.1|43789.1|0
1641415240000|2022-01-05 20:40:40|43810.5|43790.5|43809.5|43789.5|43810.5|43790.5|43808|43788|0
1641415250000|2022-01-05 20:40:50|43810.5|43790.5|43809.5|43789.5|43813.4|43793.4|43809.5|43789.5|50
1641415260000|2022-01-05 20:41:00|43813.4|43793.4|43807|43787|43813.4|43793.4|43807|43787|4
1641415270000|2022-01-05 20:41:10|43805.5|43785.5|43805.9|43785.9|43805.9|43785.9|43804.5|43784.5|0
1641415280000|2022-01-05 20:41:20|43807.4|43787.4|43810.9|43790.9|43810.9|43790.9|43807.4|43787.4|1
1641415300000|2022-01-05 20:41:40|43809.5|43789.5|43810.9|43790.9|43810.9|43790.9|43808.4|43788.4|3
1641415310000|2022-01-05 20:41:50|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|43813.4|43793.4|1
1641415320000|2022-01-05 20:42:00|43812|43792|43809.5|43789.5|43812|43792|43808.4|43788.4|2
1641415330000|2022-01-05 20:42:10|43808.4|43788.4|43808.4|43788.4|43812.4|43792.4|43808.4|43788.4|0
1641415340000|2022-01-05 20:42:20|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|2
1641415350000|2022-01-05 20:42:30|43803.4|43783.4|43798.4|43778.4|43803.4|43783.4|43798.4|43778.4|6
1641415360000|2022-01-05 20:42:40|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|0
1641415370000|2022-01-05 20:42:50|43799.9|43779.9|43797|43777|43800.9|43780.9|43795.9|43775.9|1
1641415380000|2022-01-05 20:43:00|43795.5|43775.5|43788|43768|43795.5|43775.5|43786.6|43766.6|23
1641415390000|2022-01-05 20:43:10|43789.5|43769.5|43793.4|43773.4|43795.9|43775.9|43789.5|43769.5|2
1641415400000|2022-01-05 20:43:20|43794.5|43774.5|43794.5|43774.5|43794.5|43774.5|43793.4|43773.4|0
1641415410000|2022-01-05 20:43:30|43795.9|43775.9|43799.5|43779.5|43799.5|43779.5|43795.9|43775.9|0
1641415420000|2022-01-05 20:43:40|43802|43782|43805.5|43785.5|43805.9|43785.9|43799.5|43779.5|3
1641415430000|2022-01-05 20:43:50|43804.5|43784.5|43809.5|43789.5|43809.5|43789.5|43804.5|43784.5|3
1641415440000|2022-01-05 20:44:00|43808.4|43788.4|43799.5|43779.5|43808.4|43788.4|43797|43777|4
1641415450000|2022-01-05 20:44:10|43800.9|43780.9|43802|43782|43802|43782|43799.5|43779.5|1
1641415460000|2022-01-05 20:44:20|43803.4|43783.4|43799.5|43779.5|43803.4|43783.4|43799.5|43779.5|0
1641415470000|2022-01-05 20:44:30|43802|43782|43799.5|43779.5|43804.5|43784.5|43799.5|43779.5|0
1641415480000|2022-01-05 20:44:40|||||||||1
1641415490000|2022-01-05 20:44:50|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|43798.4|43778.4|0
1641415500000|2022-01-05 20:45:00|43797.4|43777.4|43790.5|43770.5|43797.4|43777.4|43790.5|43770.5|11
1641415510000|2022-01-05 20:45:10|43792|43772|43792|43772|43792|43772|43787|43767|5
1641415520000|2022-01-05 20:45:20|43790.5|43770.5|43792|43772|43793|43773|43789.5|43769.5|0
1641415530000|2022-01-05 20:45:30|43793|43773|43792|43772|43793|43773|43792|43772|1
1641415540000|2022-01-05 20:45:40|43793.4|43773.4|43794.5|43774.5|43794.5|43774.5|43793.4|43773.4|0
1641415560000|2022-01-05 20:46:00|43793|43773|43789.5|43769.5|43793|43773|43787|43767|1
1641415570000|2022-01-05 20:46:10|43792|43772|43794.5|43774.5|43794.5|43774.5|43792|43772|1
1641415590000|2022-01-05 20:46:30|43795.9|43775.9|43798.4|43778.4|43799.9|43779.9|43795.9|43775.9|0
1641415600000|2022-01-05 20:46:40|43799.9|43779.9|43813|43793|43813.4|43793.4|43799.9|43779.9|11
1641415610000|2022-01-05 20:46:50|43812|43792|43812|43792|43814.5|43794.5|43812|43792|0
1641415620000|2022-01-05 20:47:00|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|1
1641415630000|2022-01-05 20:47:10|43809.5|43789.5|43800.5|43780.5|43809.5|43789.5|43800.5|43780.5|4
1641415650000|2022-01-05 20:47:30|43799.5|43779.5|43798|43778|43799.5|43779.5|43798|43778|1
1641415660000|2022-01-05 20:47:40|43797|43777|43810.9|43790.9|43812|43792|43797|43777|5
1641415670000|2022-01-05 20:47:50|43810.5|43790.5|43804.5|43784.5|43813.4|43793.4|43804.5|43784.5|5
1641415680000|2022-01-05 20:48:00|43807|43787|43804.5|43784.5|43807|43787|43802|43782|4
1641415690000|2022-01-05 20:48:10|43803.4|43783.4|43799.5|43779.5|43803.4|43783.4|43799.5|43779.5|1
1641415700000|2022-01-05 20:48:20|43800.9|43780.9|43803|43783|43804.5|43784.5|43799.5|43779.5|0
1641415710000|2022-01-05 20:48:30|43802|43782|43802|43782|43804.5|43784.5|43802|43782|0
1641415720000|2022-01-05 20:48:40|43804.5|43784.5|43794.5|43774.5|43804.5|43784.5|43794.5|43774.5|1
1641415730000|2022-01-05 20:48:50|43795.9|43775.9|43793|43773|43795.9|43775.9|43793|43773|2
1641415740000|2022-01-05 20:49:00|43792|43772|43797|43777|43797|43777|43792|43772|1
1641415750000|2022-01-05 20:49:10|43794.5|43774.5|43799.5|43779.5|43799.5|43779.5|43794.5|43774.5|0
1641415760000|2022-01-05 20:49:20|43797|43777|43794.5|43774.5|43797|43777|43794.5|43774.5|2
1641415780000|2022-01-05 20:49:40|||||||||1
1641415790000|2022-01-05 20:49:50|43790.9|43770.9|43790.9|43770.9|43794.5|43774.5|43789.5|43769.5|1
1641415800000|2022-01-05 20:50:00|43792|43772|43792|43772|43792|43772|43785.5|43765.5|5
1641415810000|2022-01-05 20:50:10|43790.5|43770.5|43798.4|43778.4|43798.4|43778.4|43789.5|43769.5|1
1641415820000|2022-01-05 20:50:20|43797|43777|43802|43782|43804.5|43784.5|43797|43777|5
1641415830000|2022-01-05 20:50:30|43800.5|43780.5|43814.5|43794.5|43814.5|43794.5|43799.5|43779.5|7
1641415840000|2022-01-05 20:50:40|43813|43793|43804.5|43784.5|43813|43793|43804.5|43784.5|2
1641415850000|2022-01-05 20:50:50|43802|43782|43799.5|43779.5|43802|43782|43799.5|43779.5|0
1641415860000|2022-01-05 20:51:00|43798|43778|43799.5|43779.5|43799.5|43779.5|43797|43777|2
1641415870000|2022-01-05 20:51:10|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|43804.5|43784.5|3
1641415880000|2022-01-05 20:51:20|43805.9|43785.9|43804.5|43784.5|43807|43787|43804.5|43784.5|0
1641415890000|2022-01-05 20:51:30|43803|43783|43803|43783|43803|43783|43803|43783|0
1641415900000|2022-01-05 20:51:40|43801.6|43781.6|43799.5|43779.5|43803|43783|43799.5|43779.5|2
1641415910000|2022-01-05 20:51:50|||||||||1
1641415960000|2022-01-05 20:52:40|43803.4|43783.4|43804.5|43784.5|43804.5|43784.5|43803.4|43783.4|2
1641415970000|2022-01-05 20:52:50|43805.9|43785.9|43813|43793|43813|43793|43805.9|43785.9|1
1641415980000|2022-01-05 20:53:00|43812|43792|43810.5|43790.5|43812|43792|43810.5|43790.5|0
1641415990000|2022-01-05 20:53:10|43809.1|43789.1|43807.6|43787.6|43809.1|43789.1|43806.6|43786.6|1
1641416000000|2022-01-05 20:53:20|43806.6|43786.6|43808|43788|43808|43788|43806.6|43786.6|0
1641416010000|2022-01-05 20:53:30|43809.5|43789.5|43809.5|43789.5|43810.5|43790.5|43808|43788|0
1641416020000|2022-01-05 20:53:40|43809.1|43789.1|43805.5|43785.5|43810.5|43790.5|43804.1|43784.1|4
1641416030000|2022-01-05 20:53:50|43807|43787|43805.5|43785.5|43808|43788|43805.5|43785.5|3
1641416040000|2022-01-05 20:54:00|43809.1|43789.1|43820.5|43800.5|43820.5|43800.5|43809.1|43789.1|3
1641416080000|2022-01-05 20:54:40|43822|43802|43822|43802|43824.1|43804.1|43820.5|43800.5|0
1641416090000|2022-01-05 20:54:50|43821.6|43801.6|43820.5|43800.5|43821.6|43801.6|43820.5|43800.5|0
1641416100000|2022-01-05 20:55:00|||||||||5
1641416110000|2022-01-05 20:55:10|43813.7|43793.7|43809.1|43789.1|43813.7|43793.7|43809.1|43789.1|2
1641416120000|2022-01-05 20:55:20|43808|43788|43805.5|43785.5|43808|43788|43805.5|43785.5|7
1641416130000|2022-01-05 20:55:30|43803|43783|43805.5|43785.5|43805.5|43785.5|43803|43783|1
1641416140000|2022-01-05 20:55:40|43807|43787|43805.5|43785.5|43807|43787|43805.5|43785.5|1
1641416150000|2022-01-05 20:55:50|43807|43787|43808|43788|43808|43788|43805.5|43785.5|1
1641416160000|2022-01-05 20:56:00|43806.6|43786.6|43804.1|43784.1|43808|43788|43804.1|43784.1|7
1641416170000|2022-01-05 20:56:10|43803|43783|43803|43783|43803|43783|43803|43783|0
1641416180000|2022-01-05 20:56:20|43800.5|43780.5|43802|43782|43802|43782|43800.5|43780.5|1
1641416190000|2022-01-05 20:56:30|43803|43783|43800.5|43780.5|43803|43783|43799.1|43779.1|1
1641416200000|2022-01-05 20:56:40|43803|43783|43803|43783|43803|43783|43803|43783|1
1641416210000|2022-01-05 20:56:50|43804.5|43784.5|43808|43788|43808|43788|43804.5|43784.5|0
1641416220000|2022-01-05 20:57:00|43810.5|43790.5|43810.5|43790.5|43810.5|43790.5|43808|43788|3
1641416230000|2022-01-05 20:57:10|43812|43792|43812|43792|43813|43793|43808|43788|0
1641416240000|2022-01-05 20:57:20|43810.5|43790.5|43813|43793|43813|43793|43810.5|43790.5|0
1641416250000|2022-01-05 20:57:30|43810.5|43790.5|43808|43788|43812|43792|43808|43788|6
1641416260000|2022-01-05 20:57:40|43806.6|43786.6|43808|43788|43808|43788|43804.1|43784.1|3
1641416270000|2022-01-05 20:57:50|43806.6|43786.6|43808|43788|43808|43788|43805.5|43785.5|0
1641416280000|2022-01-05 20:58:00|43805.1|43785.1|43803|43783|43805.1|43785.1|43803|43783|2
1641416290000|2022-01-05 20:58:10|43802|43782|43800.5|43780.5|43802|43782|43800.5|43780.5|11
1641416300000|2022-01-05 20:58:20|43802|43782|43803|43783|43804.5|43784.5|43802|43782|1
1641416310000|2022-01-05 20:58:30|43804.5|43784.5|43800.5|43780.5|43805.5|43785.5|43800.5|43780.5|1
1641416320000|2022-01-05 20:58:40|43805.5|43785.5|43801.6|43781.6|43805.5|43785.5|43801.6|43781.6|2
1641416330000|2022-01-05 20:58:50|43798|43778|43800.5|43780.5|43800.5|43780.5|43798|43778|0
1641416340000|2022-01-05 20:59:00|43803|43783|43803|43783|43803|43783|43803|43783|5
1641416350000|2022-01-05 20:59:10|43804.5|43784.5|43809.5|43789.5|43810.5|43790.5|43804.5|43784.5|2
1641416360000|2022-01-05 20:59:20|43808|43788|43806.6|43786.6|43808|43788|43806.6|43786.6|1
1641416370000|2022-01-05 20:59:30|43805.5|43785.5|43802|43782|43805.5|43785.5|43800.5|43780.5|2
1641416380000|2022-01-05 20:59:40|43800.5|43780.5|43798|43778|43800.5|43780.5|43798|43778|5
1641416390000|2022-01-05 20:59:50|43799.5|43779.5|43803|43783|43803|43783|43798|43778|10
1641416400000|2022-01-05 21:00:00|43800.5|43780.5|43803|43783|43815.5|43795.5|43798|43778|24
1641416410000|2022-01-05 21:00:10|43805.5|43785.5|43813|43793|43814.5|43794.5|43805.5|43785.5|9
1641416420000|2022-01-05 21:00:20|43814.5|43794.5|43818|43798|43818|43798|43814.5|43794.5|2
1641416430000|2022-01-05 21:00:30|43819.5|43799.5|43818|43798|43820.5|43800.5|43818|43798|1
1641416440000|2022-01-05 21:00:40|43820.5|43800.5|43818|43798|43820.5|43800.5|43818|43798|1
1641416470000|2022-01-05 21:01:10|43819.5|43799.5|43811.6|43791.6|43819.5|43799.5|43811.6|43791.6|9
1641416480000|2022-01-05 21:01:20|43810.5|43790.5|43808|43788|43810.5|43790.5|43808|43788|2
1641416490000|2022-01-05 21:01:30|||||||||5
1641416500000|2022-01-05 21:01:40|43809.1|43789.1|43810.5|43790.5|43811.6|43791.6|43808|43788|6
1641416510000|2022-01-05 21:01:50|43808|43788|43808|43788|43808|43788|43808|43788|0
1641416520000|2022-01-05 21:02:00|43810.5|43790.5|43813|43793|43813|43793|43808|43788|2
1641416530000|2022-01-05 21:02:10|43811.6|43791.6|43810.5|43790.5|43811.6|43791.6|43808|43788|0
1641416540000|2022-01-05 21:02:20|43808|43788|43808|43788|43810.5|43790.5|43808|43788|3
1641416550000|2022-01-05 21:02:30|43809.5|43789.5|43810.5|43790.5|43810.5|43790.5|43809.1|43789.1|0
1641416570000|2022-01-05 21:02:50|43808|43788|43805.5|43785.5|43808|43788|43805.5|43785.5|5
1641416610000|2022-01-05 21:03:30|||||||||2
1641416620000|2022-01-05 21:03:40|43804.1|43784.1|43808|43788|43808|43788|43803|43783|1
1641416630000|2022-01-05 21:03:50|43809.5|43789.5|43805.5|43785.5|43810.5|43790.5|43805.5|43785.5|3
1641416640000|2022-01-05 21:04:00|43804.1|43784.1|43803|43783|43804.1|43784.1|43803|43783|3
1641416650000|2022-01-05 21:04:10|43808|43788|43803|43783|43808|43788|43803|43783|6
1641416670000|2022-01-05 21:04:30|43808|43788|43805.5|43785.5|43808|43788|43805.5|43785.5|3
1641416680000|2022-01-05 21:04:40|43807|43787|43808|43788|43808|43788|43806.6|43786.6|0
1641416690000|2022-01-05 21:04:50|||||||||6
1641416700000|2022-01-05 21:05:00|43810.5|43790.5|43814.5|43794.5|43814.5|43794.5|43810.5|43790.5|3
1641416710000|2022-01-05 21:05:10|43814.1|43794.1|43818|43798|43818|43798|43813|43793|42
1641416720000|2022-01-05 21:05:20|43817|43797|43815.5|43795.5|43818|43798|43815.5|43795.5|61
1641416730000|2022-01-05 21:05:30|||||||||1
1641416740000|2022-01-05 21:05:40|43817|43797|43817|43797|43819.5|43799.5|43817|43797|1
1641416750000|2022-01-05 21:05:50|43818.4|43798.4|43820.5|43800.5|43820.5|43800.5|43818.4|43798.4|0
1641416770000|2022-01-05 21:06:10|43818|43798|43818|43798|43819.1|43799.1|43815.5|43795.5|3
1641416780000|2022-01-05 21:06:20|43816.6|43796.6|43823|43803|43823|43803|43816.6|43796.6|7
1641416790000|2022-01-05 21:06:30|43827|43807|43827|43807|43827|43807|43827|43807|1
1641416800000|2022-01-05 21:06:40|||||||||1
1641416810000|2022-01-05 21:06:50|43828.4|43808.4|43828.4|43808.4|43830.9|43810.9|43828.4|43808.4|0
1641416820000|2022-01-05 21:07:00|43827|43807|43827|43807|43827|43807|43827|43807|3
1641416830000|2022-01-05 21:07:10|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|43829.5|43809.5|2
1641416840000|2022-01-05 21:07:20|43832|43812|43832|43812|43832|43812|43832|43812|6
1641416850000|2022-01-05 21:07:30|43835.5|43815.5|43842|43822|43842|43822|43835.5|43815.5|4
1641416860000|2022-01-05 21:07:40|||||||||1
1641416870000|2022-01-05 21:07:50|||||||||2
1641416880000|2022-01-05 21:08:00|||||||||1
1641416890000|2022-01-05 21:08:10|43843|43823|43843|43823|43843|43823|43843|43823|2
1641416910000|2022-01-05 21:08:30|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|19
1641416920000|2022-01-05 21:08:40|||||||||1
1641416930000|2022-01-05 21:08:50|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|43845.9|43825.9|3
1641416940000|2022-01-05 21:09:00|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|43844.5|43824.5|2
1641416950000|2022-01-05 21:09:10|43847|43827|43851.6|43831.6|43851.6|43831.6|43847|43827|2
1641416960000|2022-01-05 21:09:20|43853|43833|43854.1|43834.1|43854.1|43834.1|43853|43833|2
1641416970000|2022-01-05 21:09:30|43852.6|43832.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|1
1641416980000|2022-01-05 21:09:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1641416990000|2022-01-05 21:09:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|6
1641417000000|2022-01-05 21:10:00|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|54
1641417010000|2022-01-05 21:10:10|43861.6|43841.6|43863.4|43843.4|43863.4|43843.4|43860.5|43840.5|57
1641417020000|2022-01-05 21:10:20|43862|43842|43863|43843|43864.5|43844.5|43860.9|43840.9|3
1641417030000|2022-01-05 21:10:30|43865.5|43845.5|43865.5|43845.5|43866.6|43846.6|43865.5|43845.5|2
1641417040000|2022-01-05 21:10:40|43864.1|43844.1|43863|43843|43864.1|43844.1|43861.6|43841.6|1
1641417050000|2022-01-05 21:10:50|43861.6|43841.6|43866.6|43846.6|43866.6|43846.6|43861.6|43841.6|1
1641417060000|2022-01-05 21:11:00|43865.5|43845.5|43865.5|43845.5|43868|43848|43865.5|43845.5|3
1641417070000|2022-01-05 21:11:10|43867|43847|43868|43848|43868|43848|43867|43847|0
1641417080000|2022-01-05 21:11:20|||||||||1
1641417090000|2022-01-05 21:11:30|43869.5|43849.5|43870.5|43850.5|43870.5|43850.5|43869.5|43849.5|3
1641417120000|2022-01-05 21:12:00|||||||||1
1641417130000|2022-01-05 21:12:10|43868|43848|43870.5|43850.5|43870.5|43850.5|43868|43848|2
1641417150000|2022-01-05 21:12:30|43872|43852|43872|43852|43872|43852|43872|43852|0
1641417170000|2022-01-05 21:12:50|43873|43853|43873|43853|43873|43853|43873|43853|5
1641417180000|2022-01-05 21:13:00|||||||||2
1641417190000|2022-01-05 21:13:10|43874.1|43854.1|43878|43858|43878|43858|43874.1|43854.1|1
1641417200000|2022-01-05 21:13:20|||||||||1
1641417210000|2022-01-05 21:13:30|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1641417220000|2022-01-05 21:13:40|43878|43858|43876.6|43856.6|43878|43858|43876.6|43856.6|2
1641417230000|2022-01-05 21:13:50|43875.1|43855.1|43875.5|43855.5|43876.6|43856.6|43875.1|43855.1|2
1641417240000|2022-01-05 21:14:00|43876.6|43856.6|43878|43858|43878|43858|43876.6|43856.6|0
1641417250000|2022-01-05 21:14:10|||||||||3
1641417260000|2022-01-05 21:14:20|43882|43862|43882|43862|43884.5|43864.5|43882|43862|5
1641417270000|2022-01-05 21:14:30|43883.4|43863.4|43883|43863|43883.4|43863.4|43879.5|43859.5|8
1641417280000|2022-01-05 21:14:40|43884.5|43864.5|43885.5|43865.5|43885.5|43865.5|43884.5|43864.5|0
1641417290000|2022-01-05 21:14:50|43883|43863|43885.5|43865.5|43885.5|43865.5|43883|43863|2
1641417300000|2022-01-05 21:15:00|43887|43867|43881.6|43861.6|43887|43867|43881.6|43861.6|3
1641417320000|2022-01-05 21:15:20|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|2
1641417330000|2022-01-05 21:15:30|43878|43858|43877|43857|43878|43858|43877|43857|0
1641417340000|2022-01-05 21:15:40|43878|43858|43878|43858|43878|43858|43878|43858|2
1641417360000|2022-01-05 21:16:00|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|3
1641417370000|2022-01-05 21:16:10|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|0
1641417390000|2022-01-05 21:16:30|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|3
1641417400000|2022-01-05 21:16:40|43869.5|43849.5|43867|43847|43869.5|43849.5|43867|43847|4
1641417410000|2022-01-05 21:16:50|43857|43837|43857|43837|43857|43837|43857|43837|3
1641417420000|2022-01-05 21:17:00|43858.4|43838.4|43862|43842|43862|43842|43858.4|43838.4|7
1641417470000|2022-01-05 21:17:50|43863|43843|43863|43843|43863|43843|43863|43843|0
1641417490000|2022-01-05 21:18:10|43861.6|43841.6|43863|43843|43863|43843|43861.6|43841.6|0
1641417500000|2022-01-05 21:18:20|||||||||1
1641417520000|2022-01-05 21:18:40|43861.6|43841.6|43863|43843|43863|43843|43861.6|43841.6|2
1641417540000|2022-01-05 21:19:00|43860.5|43840.5|43859.5|43839.5|43860.5|43840.5|43859.5|43839.5|1
1641417550000|2022-01-05 21:19:10|43862|43842|43862|43842|43862|43842|43862|43842|0
1641417560000|2022-01-05 21:19:20|43863.4|43843.4|43864.5|43844.5|43864.5|43844.5|43863.4|43843.4|4
1641417570000|2022-01-05 21:19:30|43867|43847|43869.5|43849.5|43869.5|43849.5|43867|43847|5
1641417580000|2022-01-05 21:19:40|||||||||2
1641417600000|2022-01-05 21:20:00|||||||||1
1641417610000|2022-01-05 21:20:10|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|43870.9|43850.9|0
1641417620000|2022-01-05 21:20:20|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|43869.5|43849.5|1
1641417640000|2022-01-05 21:20:40|43870.9|43850.9|43869.5|43849.5|43870.9|43850.9|43869.5|43849.5|4
1641417650000|2022-01-05 21:20:50|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|43873.4|43853.4|5
1641417660000|2022-01-05 21:21:00|43872|43852|43872|43852|43872|43852|43872|43852|0
1641417670000|2022-01-05 21:21:10|||||||||2
1641417680000|2022-01-05 21:21:20|43870.5|43850.5|43870.5|43850.5|43872|43852|43870.5|43850.5|2
1641417690000|2022-01-05 21:21:30|43872|43852|43873|43853|43873|43853|43872|43852|0
1641417710000|2022-01-05 21:21:50|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43874.5|43854.5|3
1641417720000|2022-01-05 21:22:00|43873|43853|43868|43848|43873|43853|43868|43848|4
1641417780000|2022-01-05 21:23:00|||||||||1
1641417830000|2022-01-05 21:23:50|||||||||6
1641417840000|2022-01-05 21:24:00|||||||||1
1641417900000|2022-01-05 21:25:00|43866.6|43846.6|43865.5|43845.5|43866.6|43846.6|43865.5|43845.5|5
1641417920000|2022-01-05 21:25:20|43864.1|43844.1|43863|43843|43864.1|43844.1|43863|43843|0
1641417930000|2022-01-05 21:25:30|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|43864.5|43844.5|1
1641417940000|2022-01-05 21:25:40|43865.5|43845.5|43867|43847|43867|43847|43865.5|43845.5|0
1641417950000|2022-01-05 21:25:50|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|1
1641417970000|2022-01-05 21:26:10|43866.6|43846.6|43865.5|43845.5|43868|43848|43865.5|43845.5|0
1641417990000|2022-01-05 21:26:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1641418000000|2022-01-05 21:26:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1641418020000|2022-01-05 21:27:00|43868|43848|43868|43848|43868|43848|43868|43848|1
1641418070000|2022-01-05 21:27:50|||||||||2
1641418110000|2022-01-05 21:28:30|43866.6|43846.6|43863|43843|43866.6|43846.6|43863|43843|2
1641418120000|2022-01-05 21:28:40|43867|43847|43866.6|43846.6|43867|43847|43865.5|43845.5|1
1641418130000|2022-01-05 21:28:50|43865.5|43845.5|43866.6|43846.6|43866.6|43846.6|43865.5|43845.5|1
1641418140000|2022-01-05 21:29:00|43865.5|43845.5|43868|43848|43868|43848|43865.5|43845.5|0
1641418150000|2022-01-05 21:29:10|43867|43847|43872|43852|43872|43852|43867|43847|3
1641418180000|2022-01-05 21:29:40|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|0
1641418190000|2022-01-05 21:29:50|43872|43852|43870.5|43850.5|43872|43852|43870.5|43850.5|1
1641418200000|2022-01-05 21:30:00|43872|43852|43873|43853|43877|43857|43872|43852|2
1641418210000|2022-01-05 21:30:10|43871.6|43851.6|43870.5|43850.5|43871.6|43851.6|43870.5|43850.5|1
1641418220000|2022-01-05 21:30:20|43873|43853|43873|43853|43873|43853|43873|43853|1
1641418230000|2022-01-05 21:30:30|||||||||1
1641418240000|2022-01-05 21:30:40|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1641418270000|2022-01-05 21:31:10|43873|43853|43873|43853|43873|43853|43873|43853|5
1641418310000|2022-01-05 21:31:50|43877|43857|43877|43857|43877|43857|43877|43857|1
1641418320000|2022-01-05 21:32:00|||||||||2
1641418330000|2022-01-05 21:32:10|||||||||1
1641418340000|2022-01-05 21:32:20|43875.5|43855.5|43875.5|43855.5|43877|43857|43874.5|43854.5|2
1641418360000|2022-01-05 21:32:40|43874.1|43854.1|43878|43858|43878|43858|43874.1|43854.1|1
1641418390000|2022-01-05 21:33:10|43876.6|43856.6|43875.5|43855.5|43876.6|43856.6|43875.5|43855.5|1
1641418400000|2022-01-05 21:33:20|43876.6|43856.6|43875.1|43855.1|43876.6|43856.6|43875.1|43855.1|0
1641418410000|2022-01-05 21:33:30|43874.1|43854.1|43877|43857|43878|43858|43874.1|43854.1|0
1641418420000|2022-01-05 21:33:40|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|43874.5|43854.5|1
1641418430000|2022-01-05 21:33:50|43875.9|43855.9|43877|43857|43877|43857|43875.9|43855.9|0
1641418440000|2022-01-05 21:34:00|43875.9|43855.9|43874.5|43854.5|43875.9|43855.9|43874.5|43854.5|1
1641418470000|2022-01-05 21:34:30|43875.9|43855.9|43877|43857|43877|43857|43875.9|43855.9|0
1641418500000|2022-01-05 21:35:00|43875.5|43855.5|43874.5|43854.5|43875.5|43855.5|43874.5|43854.5|6
1641418520000|2022-01-05 21:35:20|43873|43853|43872|43852|43873|43853|43872|43852|4
1641418530000|2022-01-05 21:35:30|43867|43847|43867|43847|43867|43847|43867|43847|7
1641418550000|2022-01-05 21:35:50|43868|43848|43868|43848|43868|43848|43868|43848|1
1641418580000|2022-01-05 21:36:20|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|5
1641418610000|2022-01-05 21:36:50|43872|43852|43872|43852|43873|43853|43872|43852|2
1641418620000|2022-01-05 21:37:00|||||||||1
1641418630000|2022-01-05 21:37:10|43873|43853|43873|43853|43873|43853|43872|43852|3
1641418640000|2022-01-05 21:37:20|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|1
1641418650000|2022-01-05 21:37:30|43872|43852|43872|43852|43872|43852|43872|43852|0
1641418660000|2022-01-05 21:37:40|43873|43853|43873|43853|43873|43853|43873|43853|0
1641418670000|2022-01-05 21:37:50|||||||||3
1641418680000|2022-01-05 21:38:00|43872|43852|43872|43852|43872|43852|43872|43852|1
1641423600000|2022-01-05 23:00:00|43923.7|43903.7|43910.5|43890.5|43923.7|43903.7|43910.5|43890.5|12
1641423620000|2022-01-05 23:00:20|43908|43888|43901.6|43881.6|43908|43888|43901.6|43881.6|10
1641423630000|2022-01-05 23:00:30|43900.5|43880.5|43899.5|43879.5|43902|43882|43899.5|43879.5|2
1641423640000|2022-01-05 23:00:40|43898.4|43878.4|43883.4|43863.4|43898.4|43878.4|43883.4|43863.4|10
1641423650000|2022-01-05 23:00:50|43882|43862|43838.4|43818.4|43882|43862|43837|43817|14
1641423660000|2022-01-05 23:01:00|43837|43817|43834.5|43814.5|43837|43817|43832|43812|10
1641423670000|2022-01-05 23:01:10|43835.5|43815.5|43855.5|43835.5|43872|43852|43835.5|43815.5|23
1641423680000|2022-01-05 23:01:20|43857|43837|43852|43832|43857|43837|43848|43828|3
1641423690000|2022-01-05 23:01:30|||||||||1
1641423700000|2022-01-05 23:01:40|43850.9|43830.9|43840.5|43820.5|43850.9|43830.9|43840.5|43820.5|9
1641423710000|2022-01-05 23:01:50|43838|43818|43838|43818|43838|43818|43838|43818|1
1641423720000|2022-01-05 23:02:00|43836.6|43816.6|43839.5|43819.5|43839.5|43819.5|43835.5|43815.5|4
1641423730000|2022-01-05 23:02:10|43844.5|43824.5|43842|43822|43844.5|43824.5|43842|43822|0
1641423740000|2022-01-05 23:02:20|43838|43818|43838|43818|43840.9|43820.9|43838|43818|1
1641423770000|2022-01-05 23:02:50|43842.3|43822.3|43834.5|43814.5|43842.3|43822.3|43834.5|43814.5|1
1641423780000|2022-01-05 23:03:00|43835.5|43815.5|43837|43817|43837|43817|43835.5|43815.5|0
1641423820000|2022-01-05 23:03:40|||||||||2
1641423840000|2022-01-05 23:04:00|43835.5|43815.5|43832|43812|43835.5|43815.5|43832|43812|4
1641423850000|2022-01-05 23:04:10|43830.9|43810.9|43829.5|43809.5|43830.9|43810.9|43829.5|43809.5|4
1641423860000|2022-01-05 23:04:20|43827|43807|43829.5|43809.5|43829.5|43809.5|43825.5|43805.5|1
1641423870000|2022-01-05 23:04:30|43828|43808|43824.5|43804.5|43828|43808|43824.5|43804.5|3
1641423880000|2022-01-05 23:04:40|43823|43803|43815.5|43795.5|43823|43803|43815.5|43795.5|2
1641423890000|2022-01-05 23:04:50|43814.5|43794.5|43817|43797|43817|43797|43814.5|43794.5|2
1641423900000|2022-01-05 23:05:00|43818.4|43798.4|43780.5|43760.5|43818.4|43798.4|43779.5|43759.5|14
1641423910000|2022-01-05 23:05:10|43783|43763|43792.6|43772.6|43792.6|43772.6|43783|43763|5
1641423920000|2022-01-05 23:05:20|43791.6|43771.6|43790.5|43770.5|43791.6|43771.6|43790.5|43770.5|0
1641423930000|2022-01-05 23:05:30|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|2
1641423940000|2022-01-05 23:05:40|43783|43763|43780.5|43760.5|43783|43763|43780.5|43760.5|2
1641423950000|2022-01-05 23:05:50|43785.5|43765.5|43788|43768|43788|43768|43785.5|43765.5|3
1641423980000|2022-01-05 23:06:20|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43784.1|43764.1|2
1641423990000|2022-01-05 23:06:30|43783|43763|43783|43763|43783|43763|43783|43763|0
1641424000000|2022-01-05 23:06:40|43780.5|43760.5|43788|43768|43788|43768|43780.5|43760.5|5
1641424010000|2022-01-05 23:06:50|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|3
1641424030000|2022-01-05 23:07:10|43783|43763|43790.5|43770.5|43790.5|43770.5|43783|43763|4
1641424040000|2022-01-05 23:07:20|43793|43773|43790.5|43770.5|43795.5|43775.5|43790.5|43770.5|4
1641424050000|2022-01-05 23:07:30|43792|43772|43795.5|43775.5|43795.5|43775.5|43792|43772|2
1641424100000|2022-01-05 23:08:20|43805.9|43785.9|43812|43792|43812|43792|43805.9|43785.9|8
1641424110000|2022-01-05 23:08:30|43813|43793|43810.5|43790.5|43813|43793|43810.5|43790.5|7
1641424120000|2022-01-05 23:08:40|43809.1|43789.1|43813|43793|43813|43793|43809.1|43789.1|1
1641424130000|2022-01-05 23:08:50|43815.5|43795.5|43820.5|43800.5|43820.5|43800.5|43815.5|43795.5|2
1641424140000|2022-01-05 23:09:00|43819.1|43799.1|43810.5|43790.5|43819.1|43799.1|43810.5|43790.5|0
1641424150000|2022-01-05 23:09:10|43813|43793|43813|43793|43813|43793|43813|43793|3
1641424170000|2022-01-05 23:09:30|43818|43798|43818|43798|43818|43798|43818|43798|1
1641424180000|2022-01-05 23:09:40|43825.5|43805.5|43828|43808|43828|43808|43825.5|43805.5|1
1641424190000|2022-01-05 23:09:50|43827|43807|43827|43807|43827|43807|43827|43807|2
1641424200000|2022-01-05 23:10:00|43816.6|43796.6|43815.5|43795.5|43816.6|43796.6|43810.5|43790.5|3
1641424210000|2022-01-05 23:10:10|43817|43797|43820.5|43800.5|43820.5|43800.5|43817|43797|3
1641424220000|2022-01-05 23:10:20|43823|43803|43825.5|43805.5|43825.5|43805.5|43823|43803|0
1641424230000|2022-01-05 23:10:30|43823|43803|43823|43803|43823|43803|43823|43803|0
1641424240000|2022-01-05 23:10:40|43822|43802|43823|43803|43825.5|43805.5|43820.5|43800.5|1
1641424250000|2022-01-05 23:10:50|43825.5|43805.5|43827|43807|43828|43808|43825.5|43805.5|20
1641424270000|2022-01-05 23:11:10|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|0
1641424280000|2022-01-05 23:11:20|43824.1|43804.1|43820.5|43800.5|43824.1|43804.1|43820.5|43800.5|1
1641424300000|2022-01-05 23:11:40|43823|43803|43823|43803|43823|43803|43823|43803|3
1641424320000|2022-01-05 23:12:00|43825.9|43805.9|43830.5|43810.5|43830.5|43810.5|43825.9|43805.9|0
1641424380000|2022-01-05 23:13:00|43828|43808|43828|43808|43828|43808|43828|43808|1
1641424420000|2022-01-05 23:13:40|43826.6|43806.6|43823|43803|43826.6|43806.6|43823|43803|0
1641424490000|2022-01-05 23:14:50|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|0
1641424500000|2022-01-05 23:15:00|43823|43803|43823|43803|43823|43803|43823|43803|1
1641424520000|2022-01-05 23:15:20|43824.5|43804.5|43827|43807|43827|43807|43824.5|43804.5|2
1641424530000|2022-01-05 23:15:30|43828|43808|43828|43808|43828|43808|43828|43808|0
1641424540000|2022-01-05 23:15:40|43826.6|43806.6|43825.5|43805.5|43826.6|43806.6|43823|43803|7
1641424560000|2022-01-05 23:16:00|43823|43803|43823|43803|43823|43803|43823|43803|1
1641424600000|2022-01-05 23:16:40|||||||||1
1641424620000|2022-01-05 23:17:00|43824.5|43804.5|43825.5|43805.5|43825.5|43805.5|43824.5|43804.5|1
1641424670000|2022-01-05 23:17:50|43823|43803|43821.6|43801.6|43823|43803|43821.6|43801.6|1
1641424690000|2022-01-05 23:18:10|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|43820.5|43800.5|0
1641424720000|2022-01-05 23:18:40|||||||||1
1641424740000|2022-01-05 23:19:00|43822|43802|43822|43802|43822|43802|43822|43802|1
1641424760000|2022-01-05 23:19:20|43823|43803|43823|43803|43823|43803|43823|43803|0
1641424770000|2022-01-05 23:19:30|43828|43808|43828|43808|43828|43808|43828|43808|2
1641424790000|2022-01-05 23:19:50|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|0
1641424800000|2022-01-05 23:20:00|43832|43812|43825.5|43805.5|43833|43813|43825.5|43805.5|7
1641424820000|2022-01-05 23:20:20|43823|43803|43820.5|43800.5|43823|43803|43820.5|43800.5|1
1641424830000|2022-01-05 23:20:30|43823|43803|43823|43803|43823|43803|43823|43803|1
1641424860000|2022-01-05 23:21:00|43824.1|43804.1|43825.5|43805.5|43825.5|43805.5|43824.1|43804.1|1
1641424890000|2022-01-05 23:21:30|43828|43808|43836.6|43816.6|43836.6|43816.6|43828|43808|1
1641424920000|2022-01-05 23:22:00|43839.1|43819.1|43840.5|43820.5|43840.5|43820.5|43839.1|43819.1|0
1641424950000|2022-01-05 23:22:30|43839.1|43819.1|43840.5|43820.5|43840.5|43820.5|43835.5|43815.5|0
1641424960000|2022-01-05 23:22:40|43839.1|43819.1|43835.5|43815.5|43839.1|43819.1|43835.5|43815.5|1
1641424970000|2022-01-05 23:22:50|43837|43817|43835.5|43815.5|43839.5|43819.5|43835.5|43815.5|1
1641425000000|2022-01-05 23:23:20|43838|43818|43838|43818|43838|43818|43838|43818|0
1641425010000|2022-01-05 23:23:30|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|1
1641425030000|2022-01-05 23:23:50|43835.5|43815.5|43836.6|43816.6|43836.6|43816.6|43835.5|43815.5|5
1641425040000|2022-01-05 23:24:00|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|43835.5|43815.5|4
1641425050000|2022-01-05 23:24:10|43834.1|43814.1|43830.9|43810.9|43834.1|43814.1|43830.5|43810.5|0
1641425070000|2022-01-05 23:24:30|43832|43812|43829.5|43809.5|43832|43812|43829.5|43809.5|1
1641425080000|2022-01-05 23:24:40|43832|43812|43832|43812|43832|43812|43832|43812|0
1641425120000|2022-01-05 23:25:20|43829.1|43809.1|43830.5|43810.5|43830.5|43810.5|43828|43808|2
1641425140000|2022-01-05 23:25:40|||||||||1
1641425190000|2022-01-05 23:26:30|43831.6|43811.6|43844.5|43824.5|43844.5|43824.5|43831.6|43811.6|8
1641425200000|2022-01-05 23:26:40|43843|43823|43843|43823|43844.1|43824.1|43843|43823|1
1641425210000|2022-01-05 23:26:50|43840.5|43820.5|43841.6|43821.6|43841.6|43821.6|43840.5|43820.5|0
1641425220000|2022-01-05 23:27:00|43840.5|43820.5|43842.6|43822.6|43842.6|43822.6|43840.5|43820.5|0
1641425230000|2022-01-05 23:27:10|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1641425240000|2022-01-05 23:27:20|43848|43828|43848|43828|43848|43828|43848|43828|2
1641425270000|2022-01-05 23:27:50|43846.6|43826.6|43845.5|43825.5|43846.6|43826.6|43845.5|43825.5|2
1641425290000|2022-01-05 23:28:10|43843|43823|43843|43823|43843|43823|43843|43823|0
1641425310000|2022-01-05 23:28:30|43841.6|43821.6|43840.5|43820.5|43841.6|43821.6|43840.5|43820.5|0
1641425370000|2022-01-05 23:29:30|43841.6|43821.6|43843|43823|43843|43823|43841.6|43821.6|3
1641425390000|2022-01-05 23:29:50|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|1
1641425400000|2022-01-05 23:30:00|43847|43827|43847|43827|43847|43827|43847|43827|0
1641425410000|2022-01-05 23:30:10|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|1
1641425420000|2022-01-05 23:30:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641425430000|2022-01-05 23:30:30|43843|43823|43843|43823|43843|43823|43843|43823|0
1641425450000|2022-01-05 23:30:50|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1641425460000|2022-01-05 23:31:00|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|0
1641425490000|2022-01-05 23:31:30|43847|43827|43848.4|43828.4|43848.4|43828.4|43847|43827|0
1641425500000|2022-01-05 23:31:40|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|43850.5|43830.5|0
1641425510000|2022-01-05 23:31:50|43851.6|43831.6|43853|43833|43853|43833|43851.6|43831.6|2
1641425520000|2022-01-05 23:32:00|43854.1|43834.1|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|1
1641425530000|2022-01-05 23:32:10|43852.6|43832.6|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|1
1641425560000|2022-01-05 23:32:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|1
1641425570000|2022-01-05 23:32:50|||||||||1
1641425580000|2022-01-05 23:33:00|43853|43833|43853|43833|43853|43833|43853|43833|0
1641425630000|2022-01-05 23:33:50|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1641425640000|2022-01-05 23:34:00|43853|43833|43853|43833|43853|43833|43853|43833|0
1641425650000|2022-01-05 23:34:10|43855.5|43835.5|43854.4|43834.4|43855.5|43835.5|43853|43833|0
1641425660000|2022-01-05 23:34:20|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1641425700000|2022-01-05 23:35:00|43856.9|43836.9|43855.5|43835.5|43856.9|43836.9|43855.5|43835.5|1
1641425710000|2022-01-05 23:35:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1641425740000|2022-01-05 23:35:40|43858|43838|43856.6|43836.6|43858|43838|43856.6|43836.6|1
1641425750000|2022-01-05 23:35:50|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1641425760000|2022-01-05 23:36:00|43855.5|43835.5|43858|43838|43858|43838|43855.5|43835.5|0
1641425770000|2022-01-05 23:36:10|43856.6|43836.6|43858|43838|43858|43838|43856.6|43836.6|0
1641425780000|2022-01-05 23:36:20|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1641425810000|2022-01-05 23:36:50|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|3
1641425850000|2022-01-05 23:37:30|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1641425860000|2022-01-05 23:37:40|43856.6|43836.6|43858|43838|43858|43838|43856.6|43836.6|2
1641425900000|2022-01-05 23:38:20|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|1
1641425910000|2022-01-05 23:38:30|43853|43833|43853|43833|43853|43833|43853|43833|2
1641425920000|2022-01-05 23:38:40|43854.4|43834.4|43853|43833|43855.5|43835.5|43853|43833|1
1641425940000|2022-01-05 23:39:00|43855.5|43835.5|43850.5|43830.5|43855.5|43835.5|43850.5|43830.5|2
1641425950000|2022-01-05 23:39:10|43851.9|43831.9|43853|43833|43853|43833|43850.5|43830.5|0
1641425960000|2022-01-05 23:39:20|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|43854.4|43834.4|1
1641425980000|2022-01-05 23:39:40|43855.9|43835.9|43854.4|43834.4|43855.9|43835.9|43854.4|43834.4|0
1641425990000|2022-01-05 23:39:50|43855.9|43835.9|43856.9|43836.9|43856.9|43836.9|43854.4|43834.4|1
1641426040000|2022-01-05 23:40:40|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|43855.5|43835.5|0
1641426090000|2022-01-05 23:41:30|43854.1|43834.1|43855.5|43835.5|43855.5|43835.5|43853|43833|2
1641426110000|2022-01-05 23:41:50|43858|43838|43858|43838|43859.4|43839.4|43858|43838|4
1641426120000|2022-01-05 23:42:00|43859.1|43839.1|43860.5|43840.5|43860.5|43840.5|43859.1|43839.1|0
1641426200000|2022-01-05 23:43:20|43863|43843|43863|43843|43863|43843|43863|43843|0
1641426230000|2022-01-05 23:43:50|43864.4|43844.4|43863|43843|43865.5|43845.5|43863|43843|1
1641426240000|2022-01-05 23:44:00|43864.4|43844.4|43868|43848|43868|43848|43864.4|43844.4|5
1641426250000|2022-01-05 23:44:10|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43868|43848|2
1641426260000|2022-01-05 23:44:20|43869.1|43849.1|43869.4|43849.4|43870.5|43850.5|43868|43848|7
1641426270000|2022-01-05 23:44:30|43868|43848|43870.5|43850.5|43870.5|43850.5|43868|43848|0
1641426290000|2022-01-05 23:44:50|43871.6|43851.6|43870.5|43850.5|43871.6|43851.6|43870.5|43850.5|0
1641426300000|2022-01-05 23:45:00|43869.1|43849.1|43868|43848|43869.1|43849.1|43868|43848|0
1641426310000|2022-01-05 23:45:10|43870.5|43850.5|43873|43853|43873|43853|43870.5|43850.5|1
1641426320000|2022-01-05 23:45:20|43870.5|43850.5|43871.9|43851.9|43871.9|43851.9|43870.5|43850.5|1
1641426330000|2022-01-05 23:45:30|43873|43853|43873|43853|43873|43853|43873|43853|0
1641426340000|2022-01-05 23:45:40|||||||||4
1641426350000|2022-01-05 23:45:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|3
1641426360000|2022-01-05 23:46:00|43873|43853|43875.5|43855.5|43875.5|43855.5|43873|43853|2
1641426380000|2022-01-05 23:46:20|43874.1|43854.1|43873|43853|43874.1|43854.1|43873|43853|1
1641426410000|2022-01-05 23:46:50|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|0
1641426440000|2022-01-05 23:47:20|43871.9|43851.9|43870.5|43850.5|43873|43853|43870.5|43850.5|0
1641426470000|2022-01-05 23:47:50|43871.9|43851.9|43870.5|43850.5|43871.9|43851.9|43870.5|43850.5|0
1641426480000|2022-01-05 23:48:00|43871.9|43851.9|43875.5|43855.5|43875.5|43855.5|43871.6|43851.6|3
1641426520000|2022-01-05 23:48:40|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1641426590000|2022-01-05 23:49:50|43870.1|43850.1|43869.1|43849.1|43870.1|43850.1|43869.1|43849.1|0
1641426600000|2022-01-05 23:50:00|43870.5|43850.5|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|2
1641426610000|2022-01-05 23:50:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1641426620000|2022-01-05 23:50:20|43873|43853|43873|43853|43873|43853|43873|43853|0
1641426650000|2022-01-05 23:50:50|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|0
1641426660000|2022-01-05 23:51:00|43868|43848|43870.5|43850.5|43870.5|43850.5|43868|43848|0
1641426690000|2022-01-05 23:51:30|43873|43853|43873|43853|43873|43853|43873|43853|0
1641426700000|2022-01-05 23:51:40|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|1
1641426710000|2022-01-05 23:51:50|43873|43853|43870.5|43850.5|43873|43853|43870.5|43850.5|0
1641426730000|2022-01-05 23:52:10|43868|43848|43870.5|43850.5|43870.5|43850.5|43868|43848|5
1641426750000|2022-01-05 23:52:30|||||||||1
1641426790000|2022-01-05 23:53:10|43868|43848|43865.5|43845.5|43868|43848|43864.1|43844.1|0
1641426800000|2022-01-05 23:53:20|43864.1|43844.1|43863|43843|43864.4|43844.4|43863|43843|0
1641426810000|2022-01-05 23:53:30|||||||||1
1641426840000|2022-01-05 23:54:00|||||||||1
1641426860000|2022-01-05 23:54:20|||||||||5
1641426900000|2022-01-05 23:55:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|2
1641426910000|2022-01-05 23:55:10|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|0
1641426930000|2022-01-05 23:55:30|43859.1|43839.1|43860.5|43840.5|43860.5|43840.5|43859.1|43839.1|0
1641426960000|2022-01-05 23:56:00|43861.9|43841.9|43860.5|43840.5|43861.9|43841.9|43860.5|43840.5|2
1641426970000|2022-01-05 23:56:10|43861.9|43841.9|43860.5|43840.5|43863|43843|43860.5|43840.5|1
1641426980000|2022-01-05 23:56:20|43861.9|43841.9|43863|43843|43863|43843|43861.9|43841.9|0
1641427000000|2022-01-05 23:56:40|43864.4|43844.4|43866.9|43846.9|43866.9|43846.9|43864.4|43844.4|4
1641427030000|2022-01-05 23:57:10|43868.4|43848.4|43870.5|43850.5|43870.5|43850.5|43868.4|43848.4|0
1641427090000|2022-01-05 23:58:10|||||||||2
1641427120000|2022-01-05 23:58:40|43868|43848|43868|43848|43868|43848|43868|43848|0
1641427170000|2022-01-05 23:59:30|||||||||1
1641427200000|2022-01-06 00:00:00|43866.6|43846.6|43875.5|43855.5|43876.6|43856.6|43866.6|43846.6|13
1641427210000|2022-01-06 00:00:10|43874.1|43854.1|43876.6|43856.6|43878|43858|43871.6|43851.6|9
1641427220000|2022-01-06 00:00:20|43878|43858|43878|43858|43878|43858|43878|43858|0
1641427240000|2022-01-06 00:00:40|43876.6|43856.6|43878|43858|43878|43858|43876.6|43856.6|1
1641427260000|2022-01-06 00:01:00|43880.5|43860.5|43876.6|43856.6|43880.5|43860.5|43876.6|43856.6|1
1641427270000|2022-01-06 00:01:10|43875.5|43855.5|43870.1|43850.1|43875.5|43855.5|43870.1|43850.1|4
1641427280000|2022-01-06 00:01:20|43868.7|43848.7|43864.1|43844.1|43868.7|43848.7|43864.1|43844.1|0
1641427290000|2022-01-06 00:01:30|43865.5|43845.5|43861.6|43841.6|43865.5|43845.5|43861.6|43841.6|1
1641427300000|2022-01-06 00:01:40|43863|43843|43863|43843|43863|43843|43860.5|43840.5|0
1641427310000|2022-01-06 00:01:50|43865.5|43845.5|43866.9|43846.9|43866.9|43846.9|43865.5|43845.5|5
1641427320000|2022-01-06 00:02:00|43868|43848|43868|43848|43868|43848|43868|43848|0
1641427330000|2022-01-06 00:02:10|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|1
1641427350000|2022-01-06 00:02:30|43868|43848|43868|43848|43868|43848|43868|43848|0
1641427360000|2022-01-06 00:02:40|43870.5|43850.5|43873|43853|43873|43853|43870.5|43850.5|1
1641427370000|2022-01-06 00:02:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43873|43853|1
1641427380000|2022-01-06 00:03:00|43873|43853|43873|43853|43873|43853|43873|43853|2
1641427390000|2022-01-06 00:03:10|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|6
1641427400000|2022-01-06 00:03:20|43878|43858|43878|43858|43879.1|43859.1|43876.6|43856.6|0
1641427410000|2022-01-06 00:03:30|43879.4|43859.4|43880.5|43860.5|43880.5|43860.5|43879.4|43859.4|1
1641427420000|2022-01-06 00:03:40|43879.4|43859.4|43881.6|43861.6|43881.6|43861.6|43879.4|43859.4|1
1641427430000|2022-01-06 00:03:50|43883|43863|43883|43863|43883|43863|43881.6|43861.6|2
1641427440000|2022-01-06 00:04:00|43885.5|43865.5|43890.5|43870.5|43891.6|43871.6|43885.5|43865.5|2
1641427450000|2022-01-06 00:04:10|43891.9|43871.9|43890.5|43870.5|43893|43873|43890.5|43870.5|0
1641427460000|2022-01-06 00:04:20|||||||||1
1641427470000|2022-01-06 00:04:30|||||||||1
1641427480000|2022-01-06 00:04:40|||||||||1
1641427500000|2022-01-06 00:05:00|43885.5|43865.5|43885.5|43865.5|43885.5|43865.5|43885.5|43865.5|1
1641427520000|2022-01-06 00:05:20|43881.6|43861.6|43880.1|43860.1|43881.6|43861.6|43879.1|43859.1|2
1641427530000|2022-01-06 00:05:30|43878.7|43858.7|43879.1|43859.1|43879.1|43859.1|43877.6|43857.6|1
1641427540000|2022-01-06 00:05:40|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|43877.6|43857.6|0
1641427560000|2022-01-06 00:06:00|43879.1|43859.1|43877.6|43857.6|43879.1|43859.1|43877.6|43857.6|1
1641427580000|2022-01-06 00:06:20|43876.6|43856.6|43878|43858|43878|43858|43873|43853|4
1641427590000|2022-01-06 00:06:30|43879.1|43859.1|43878|43858|43880.5|43860.5|43878|43858|1
1641427600000|2022-01-06 00:06:40|43879.4|43859.4|43876.9|43856.9|43879.4|43859.4|43876.9|43856.9|0
1641427610000|2022-01-06 00:06:50|43878|43858|43875.5|43855.5|43878|43858|43875.5|43855.5|1
1641427620000|2022-01-06 00:07:00|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43870.5|43850.5|0
1641427630000|2022-01-06 00:07:10|43870.5|43850.5|43875.5|43855.5|43875.5|43855.5|43870.5|43850.5|2
1641427640000|2022-01-06 00:07:20|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|0
1641427660000|2022-01-06 00:07:40|43873|43853|43874.1|43854.1|43874.1|43854.1|43873|43853|1
1641427670000|2022-01-06 00:07:50|43872.6|43852.6|43871.9|43851.9|43874.1|43854.1|43870.5|43850.5|1
1641427680000|2022-01-06 00:08:00|43873|43853|43885.5|43865.5|43885.5|43865.5|43873|43853|9
1641427690000|2022-01-06 00:08:10|43888|43868|43888|43868|43888|43868|43888|43868|1
1641427700000|2022-01-06 00:08:20|43885.1|43865.1|43880.5|43860.5|43886.6|43866.6|43880.5|43860.5|4
1641427710000|2022-01-06 00:08:30|43885.5|43865.5|43889.4|43869.4|43889.4|43869.4|43885.5|43865.5|5
1641427720000|2022-01-06 00:08:40|43888|43868|43888|43868|43888|43868|43888|43868|1
1641427730000|2022-01-06 00:08:50|||||||||1
1641427740000|2022-01-06 00:09:00|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1641427750000|2022-01-06 00:09:10|43889.4|43869.4|43885.5|43865.5|43890.5|43870.5|43885.5|43865.5|0
1641427760000|2022-01-06 00:09:20|||||||||3
1641427770000|2022-01-06 00:09:30|43884.1|43864.1|43885.5|43865.5|43885.5|43865.5|43884.1|43864.1|0
1641427780000|2022-01-06 00:09:40|43883|43863|43880.5|43860.5|43883|43863|43880.5|43860.5|3
1641427790000|2022-01-06 00:09:50|43879.1|43859.1|43880.5|43860.5|43880.5|43860.5|43878|43858|1
1641427800000|2022-01-06 00:10:00|43881.9|43861.9|43883|43863|43883|43863|43881.6|43861.6|3
1641427810000|2022-01-06 00:10:10|43881.9|43861.9|43880.5|43860.5|43881.9|43861.9|43880.5|43860.5|0
1641427820000|2022-01-06 00:10:20|43881.9|43861.9|43880.5|43860.5|43883|43863|43880.5|43860.5|1
1641427830000|2022-01-06 00:10:30|43876.6|43856.6|43873|43853|43876.6|43856.6|43870.5|43850.5|6
1641427840000|2022-01-06 00:10:40|43870.5|43850.5|43875.5|43855.5|43875.5|43855.5|43870.5|43850.5|3
1641427850000|2022-01-06 00:10:50|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|3
1641427860000|2022-01-06 00:11:00|43871.9|43851.9|43850.1|43830.1|43873|43853|43850.1|43830.1|2
1641427870000|2022-01-06 00:11:10|43848|43828|43841.6|43821.6|43848|43828|43841.6|43821.6|28
1641427880000|2022-01-06 00:11:20|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|0
1641427890000|2022-01-06 00:11:30|43854.1|43834.1|43859.4|43839.4|43859.4|43839.4|43854.1|43834.1|5
1641427900000|2022-01-06 00:11:40|43860.5|43840.5|43868|43848|43868|43848|43860.5|43840.5|1
1641427910000|2022-01-06 00:11:50|43865.5|43845.5|43868|43848|43868|43848|43865.5|43845.5|1
1641427920000|2022-01-06 00:12:00|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|0
1641427930000|2022-01-06 00:12:10|||||||||1
1641427960000|2022-01-06 00:12:40|43873|43853|43873|43853|43873|43853|43873|43853|2
1641427970000|2022-01-06 00:12:50|43874.1|43854.1|43878|43858|43878|43858|43874.1|43854.1|1
1641427980000|2022-01-06 00:13:00|43876.9|43856.9|43875.5|43855.5|43880.5|43860.5|43875.5|43855.5|1
1641427990000|2022-01-06 00:13:10|43879.1|43859.1|43879.4|43859.4|43880.5|43860.5|43875.5|43855.5|0
1641428000000|2022-01-06 00:13:20|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|0
1641428010000|2022-01-06 00:13:30|||||||||1
1641428040000|2022-01-06 00:14:00|43881.9|43861.9|43883|43863|43883|43863|43881.9|43861.9|1
1641428050000|2022-01-06 00:14:10|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|0
1641428080000|2022-01-06 00:14:40|||||||||1
1641428100000|2022-01-06 00:15:00|43878|43858|43866.6|43846.6|43878|43858|43866.6|43846.6|6
1641428110000|2022-01-06 00:15:10|43865.5|43845.5|43858|43838|43865.5|43845.5|43858|43838|2
1641428120000|2022-01-06 00:15:20|43859.4|43839.4|43861.9|43841.9|43863.4|43843.4|43859.4|43839.4|3
1641428130000|2022-01-06 00:15:30|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43863|43843|1
1641428140000|2022-01-06 00:15:40|43868|43848|43868|43848|43868|43848|43868|43848|5
1641428160000|2022-01-06 00:16:00|43873|43853|43873|43853|43873|43853|43873|43853|2
1641428170000|2022-01-06 00:16:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43870.5|43850.5|0
1641428180000|2022-01-06 00:16:20|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|43870.5|43850.5|0
1641428210000|2022-01-06 00:16:50|43868|43848|43865.5|43845.5|43868|43848|43865.5|43845.5|0
1641428220000|2022-01-06 00:17:00|43863|43843|43861.9|43841.9|43863|43843|43861.9|43841.9|1
1641428240000|2022-01-06 00:17:20|43858|43838|43858|43838|43858|43838|43856.9|43836.9|3
1641428260000|2022-01-06 00:17:40|43859.4|43839.4|43868|43848|43868|43848|43859.4|43839.4|0
1641428280000|2022-01-06 00:18:00|||||||||4
1641428310000|2022-01-06 00:18:30|43865.5|43845.5|43863|43843|43865.5|43845.5|43863|43843|1
1641428340000|2022-01-06 00:19:00|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|2
1641428370000|2022-01-06 00:19:30|43864.1|43844.1|43860.5|43840.5|43864.1|43844.1|43860.5|43840.5|1
1641428400000|2022-01-06 00:20:00|43859.1|43839.1|43855.5|43835.5|43859.1|43839.1|43855.5|43835.5|2
1641428420000|2022-01-06 00:20:20|||||||||1
1641428430000|2022-01-06 00:20:30|43858|43838|43858|43838|43858|43838|43858|43838|2
1641428450000|2022-01-06 00:20:50|||||||||3
1641428480000|2022-01-06 00:21:20|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|43865.5|43845.5|1
1641428490000|2022-01-06 00:21:30|43866.9|43846.9|43874.4|43854.4|43874.4|43854.4|43866.9|43846.9|2
1641428510000|2022-01-06 00:21:50|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|0
1641428520000|2022-01-06 00:22:00|43873|43853|43873|43853|43873|43853|43873|43853|2
1641428530000|2022-01-06 00:22:10|43870.5|43850.5|43873|43853|43873|43853|43870.5|43850.5|1
1641428540000|2022-01-06 00:22:20|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|1
1641428550000|2022-01-06 00:22:30|43874.1|43854.1|43873|43853|43874.1|43854.1|43873|43853|0
1641428570000|2022-01-06 00:22:50|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|1
1641428580000|2022-01-06 00:23:00|||||||||1
1641428590000|2022-01-06 00:23:10|43878|43858|43878|43858|43878|43858|43878|43858|1
1641428600000|2022-01-06 00:23:20|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|1
1641428620000|2022-01-06 00:23:40|43876.9|43856.9|43878|43858|43878|43858|43876.9|43856.9|0
1641428630000|2022-01-06 00:23:50|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|43875.5|43855.5|1
1641428640000|2022-01-06 00:24:00|43878|43858|43878|43858|43878|43858|43878|43858|2
1641428650000|2022-01-06 00:24:10|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|1
1641428660000|2022-01-06 00:24:20|43881.9|43861.9|43883|43863|43883|43863|43880.5|43860.5|0
1641428670000|2022-01-06 00:24:30|43880.5|43860.5|43878|43858|43880.5|43860.5|43878|43858|1
1641428700000|2022-01-06 00:25:00|43875.5|43855.5|43878|43858|43878|43858|43875.5|43855.5|4
1641428710000|2022-01-06 00:25:10|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|43880.9|43860.9|3
1641428720000|2022-01-06 00:25:20|43881.9|43861.9|43879.4|43859.4|43881.9|43861.9|43879.4|43859.4|1
1641428730000|2022-01-06 00:25:30|43880.5|43860.5|43884.4|43864.4|43884.4|43864.4|43879.4|43859.4|0
1641428740000|2022-01-06 00:25:40|43886.9|43866.9|43889.4|43869.4|43889.4|43869.4|43886.9|43866.9|2
1641428750000|2022-01-06 00:25:50|43891.9|43871.9|43900.5|43880.5|43900.5|43880.5|43891.9|43871.9|4
1641428760000|2022-01-06 00:26:00|43899.1|43879.1|43898|43878|43899.1|43879.1|43898|43878|4
1641428770000|2022-01-06 00:26:10|||||||||1
1641428790000|2022-01-06 00:26:30|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|2
1641428800000|2022-01-06 00:26:40|43903|43883|43903|43883|43903|43883|43903|43883|1
1641428810000|2022-01-06 00:26:50|||||||||1
1641428820000|2022-01-06 00:27:00|43904.4|43884.4|43903|43883|43904.4|43884.4|43903|43883|0
1641428830000|2022-01-06 00:27:10|43905.5|43885.5|43913|43893|43913|43893|43905.5|43885.5|5
1641428840000|2022-01-06 00:27:20|43910.5|43890.5|43913|43893|43913|43893|43910.5|43890.5|1
1641428860000|2022-01-06 00:27:40|43914.1|43894.1|43910.5|43890.5|43914.1|43894.1|43910.5|43890.5|3
1641428880000|2022-01-06 00:28:00|43911.9|43891.9|43913|43893|43913|43893|43910.5|43890.5|1
1641428890000|2022-01-06 00:28:10|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|1
1641428900000|2022-01-06 00:28:20|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|2
1641428910000|2022-01-06 00:28:30|43918|43898|43916.6|43896.6|43918|43898|43916.6|43896.6|2
1641428920000|2022-01-06 00:28:40|43918|43898|43915.5|43895.5|43920.5|43900.5|43915.5|43895.5|5
1641428930000|2022-01-06 00:28:50|43918|43898|43918|43898|43918|43898|43915.5|43895.5|1
1641428940000|2022-01-06 00:29:00|43916.9|43896.9|43915.5|43895.5|43918|43898|43915.5|43895.5|2
1641428960000|2022-01-06 00:29:20|||||||||2
1641428970000|2022-01-06 00:29:30|43914.1|43894.1|43913|43893|43914.1|43894.1|43913|43893|0
1641428980000|2022-01-06 00:29:40|43914.1|43894.1|43915.5|43895.5|43915.5|43895.5|43914.1|43894.1|1
1641429000000|2022-01-06 00:30:00|43916.9|43896.9|43915.5|43895.5|43916.9|43896.9|43915.5|43895.5|4
1641429010000|2022-01-06 00:30:10|43914.1|43894.1|43913|43893|43914.1|43894.1|43913|43893|1
1641429020000|2022-01-06 00:30:20|43915.5|43895.5|43910.5|43890.5|43915.5|43895.5|43910.5|43890.5|8
1641429050000|2022-01-06 00:30:50|||||||||1
1641429070000|2022-01-06 00:31:10|43913|43893|43913|43893|43913|43893|43913|43893|2
1641429080000|2022-01-06 00:31:20|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|43915.9|43895.9|1
1641429090000|2022-01-06 00:31:30|43918|43898|43918|43898|43918|43898|43916.6|43896.6|1
1641429100000|2022-01-06 00:31:40|||||||||4
1641429120000|2022-01-06 00:32:00|||||||||1
1641429130000|2022-01-06 00:32:10|43927.3|43907.3|43926.9|43906.9|43928.4|43908.4|43926.9|43906.9|5
1641429140000|2022-01-06 00:32:20|43926.6|43906.6|43923|43903|43926.6|43906.6|43923|43903|3
1641429150000|2022-01-06 00:32:30|43925.5|43905.5|43926.9|43906.9|43928|43908|43923|43903|3
1641429160000|2022-01-06 00:32:40|43928|43908|43928|43908|43928|43908|43925.5|43905.5|4
1641429180000|2022-01-06 00:33:00|43929.4|43909.4|43928|43908|43929.4|43909.4|43926.9|43906.9|3
1641429190000|2022-01-06 00:33:10|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|0
1641429200000|2022-01-06 00:33:20|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|1
1641429220000|2022-01-06 00:33:40|43924.4|43904.4|43925.5|43905.5|43928|43908|43924.4|43904.4|2
1641429230000|2022-01-06 00:33:50|43926.9|43906.9|43925.5|43905.5|43926.9|43906.9|43925.5|43905.5|0
1641429240000|2022-01-06 00:34:00|43926.9|43906.9|43925.5|43905.5|43928|43908|43924.4|43904.4|1
1641429250000|2022-01-06 00:34:10|||||||||1
1641429260000|2022-01-06 00:34:20|43928|43908|43928|43908|43928|43908|43928|43908|0
1641429270000|2022-01-06 00:34:30|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|1
1641429300000|2022-01-06 00:35:00|43928|43908|43928|43908|43928|43908|43928|43908|0
1641429320000|2022-01-06 00:35:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|1
1641429330000|2022-01-06 00:35:30|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|0
1641429350000|2022-01-06 00:35:50|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|2
1641429360000|2022-01-06 00:36:00|43928|43908|43930.9|43910.9|43930.9|43910.9|43928|43908|3
1641429370000|2022-01-06 00:36:10|||||||||1
1641429380000|2022-01-06 00:36:20|||||||||2
1641429400000|2022-01-06 00:36:40|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43928|43908|2
1641429410000|2022-01-06 00:36:50|43928|43908|43929.4|43909.4|43929.4|43909.4|43928|43908|0
1641429430000|2022-01-06 00:37:10|43928|43908|43928|43908|43930.9|43910.9|43928|43908|2
1641429470000|2022-01-06 00:37:50|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|3
1641429480000|2022-01-06 00:38:00|43925.5|43905.5|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|5
1641429490000|2022-01-06 00:38:10|43910.5|43890.5|43908|43888|43910.5|43890.5|43908|43888|4
1641429500000|2022-01-06 00:38:20|43906.6|43886.6|43910.5|43890.5|43910.5|43890.5|43906.6|43886.6|7
1641429510000|2022-01-06 00:38:30|43913|43893|43918|43898|43918|43898|43913|43893|3
1641429520000|2022-01-06 00:38:40|43919.4|43899.4|43920.5|43900.5|43920.5|43900.5|43919.4|43899.4|1
1641429530000|2022-01-06 00:38:50|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|0
1641429540000|2022-01-06 00:39:00|43921.9|43901.9|43923|43903|43923|43903|43920.5|43900.5|0
1641429560000|2022-01-06 00:39:20|43921.9|43901.9|43919.4|43899.4|43921.9|43901.9|43918|43898|2
1641429570000|2022-01-06 00:39:30|43920.5|43900.5|43918|43898|43920.5|43900.5|43918|43898|1
1641429600000|2022-01-06 00:40:00|43915.5|43895.5|43910.5|43890.5|43915.5|43895.5|43910.5|43890.5|3
1641429610000|2022-01-06 00:40:10|||||||||1
1641429620000|2022-01-06 00:40:20|43906.9|43886.9|43908|43888|43908|43888|43906.9|43886.9|5
1641429630000|2022-01-06 00:40:30|||||||||1
1641429640000|2022-01-06 00:40:40|||||||||1
1641429660000|2022-01-06 00:41:00|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43903|43883|1
1641429680000|2022-01-06 00:41:20|43904.1|43884.1|43903|43883|43904.1|43884.1|43903|43883|0
1641429690000|2022-01-06 00:41:30|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|2
1641429700000|2022-01-06 00:41:40|43904.1|43884.1|43905.5|43885.5|43905.5|43885.5|43903|43883|0
1641429710000|2022-01-06 00:41:50|43904.1|43884.1|43905.5|43885.5|43905.5|43885.5|43903|43883|1
1641429720000|2022-01-06 00:42:00|43903|43883|43903|43883|43903|43883|43903|43883|5
1641429730000|2022-01-06 00:42:10|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|2
1641429750000|2022-01-06 00:42:30|43903|43883|43903|43883|43903|43883|43903|43883|1
1641429760000|2022-01-06 00:42:40|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|1
1641429780000|2022-01-06 00:43:00|43903|43883|43905.5|43885.5|43905.5|43885.5|43903|43883|0
1641429790000|2022-01-06 00:43:10|43906.5|43886.5|43906.9|43886.9|43908|43888|43905.5|43885.5|0
1641429800000|2022-01-06 00:43:20|43905.5|43885.5|43908|43888|43908|43888|43905.5|43885.5|0
1641429810000|2022-01-06 00:43:30|||||||||2
1641429820000|2022-01-06 00:43:40|43911.9|43891.9|43915.5|43895.5|43915.5|43895.5|43911.9|43891.9|2
1641429830000|2022-01-06 00:43:50|43916.5|43896.5|43919.4|43899.4|43919.4|43899.4|43915.5|43895.5|1
1641429840000|2022-01-06 00:44:00|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|1
1641429860000|2022-01-06 00:44:20|43923|43903|43923|43903|43923|43903|43923|43903|0
1641429870000|2022-01-06 00:44:30|43921.9|43901.9|43920.5|43900.5|43921.9|43901.9|43920.5|43900.5|1
1641429880000|2022-01-06 00:44:40|43921.9|43901.9|43918|43898|43923|43903|43918|43898|1
1641429890000|2022-01-06 00:44:50|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|1
1641429900000|2022-01-06 00:45:00|43914|43894|43910.5|43890.5|43915.5|43895.5|43910.5|43890.5|0
1641429910000|2022-01-06 00:45:10|43911.9|43891.9|43913|43893|43913|43893|43911.9|43891.9|0
1641429920000|2022-01-06 00:45:20|43910.5|43890.5|43915.5|43895.5|43918|43898|43910.5|43890.5|2
1641429940000|2022-01-06 00:45:40|43914|43894|43913|43893|43914|43894|43913|43893|1
1641429960000|2022-01-06 00:46:00|43911.5|43891.5|43908|43888|43913|43893|43908|43888|2
1641429980000|2022-01-06 00:46:20|43906.5|43886.5|43908|43888|43908|43888|43905.5|43885.5|1
1641429990000|2022-01-06 00:46:30|43903|43883|43903|43883|43903|43883|43903|43883|2
1641430020000|2022-01-06 00:47:00|||||||||3
1641430030000|2022-01-06 00:47:10|43901.5|43881.5|43900.5|43880.5|43901.5|43881.5|43900.5|43880.5|1
1641430040000|2022-01-06 00:47:20|43899|43879|43898|43878|43899|43879|43898|43878|2
1641430050000|2022-01-06 00:47:30|43896.5|43876.5|43895.5|43875.5|43896.5|43876.5|43895.5|43875.5|2
1641430060000|2022-01-06 00:47:40|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|4
1641430080000|2022-01-06 00:48:00|||||||||1
1641430090000|2022-01-06 00:48:10|43893|43873|43893|43873|43893|43873|43893|43873|2
1641430100000|2022-01-06 00:48:20|43891.9|43871.9|43893|43873|43893|43873|43890.5|43870.5|2
1641430110000|2022-01-06 00:48:30|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|0
1641430120000|2022-01-06 00:48:40|43893|43873|43895.5|43875.5|43895.5|43875.5|43893|43873|8
1641430130000|2022-01-06 00:48:50|43898|43878|43898|43878|43898|43878|43898|43878|2
1641430140000|2022-01-06 00:49:00|||||||||1
1641430150000|2022-01-06 00:49:10|43900.5|43880.5|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|2
1641430160000|2022-01-06 00:49:20|43906.9|43886.9|43910.5|43890.5|43910.5|43890.5|43906.9|43886.9|1
1641430190000|2022-01-06 00:49:50|43911.9|43891.9|43913|43893|43913|43893|43911.9|43891.9|0
1641430200000|2022-01-06 00:50:00|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|1
1641430210000|2022-01-06 00:50:10|43913|43893|43913|43893|43913|43893|43913|43893|1
1641430220000|2022-01-06 00:50:20|43911.5|43891.5|43910.5|43890.5|43911.5|43891.5|43910.5|43890.5|0
1641430230000|2022-01-06 00:50:30|43913|43893|43915.5|43895.5|43915.5|43895.5|43913|43893|2
1641430250000|2022-01-06 00:50:50|43916.9|43896.9|43918|43898|43918|43898|43916.9|43896.9|0
1641430270000|2022-01-06 00:51:10|||||||||2
1641430290000|2022-01-06 00:51:30|43919.4|43899.4|43920.5|43900.5|43920.5|43900.5|43918|43898|0
1641430300000|2022-01-06 00:51:40|43919|43899|43920.5|43900.5|43920.5|43900.5|43919|43899|0
1641430330000|2022-01-06 00:52:10|43918|43898|43920.5|43900.5|43920.5|43900.5|43918|43898|0
1641430350000|2022-01-06 00:52:30|||||||||3
1641430370000|2022-01-06 00:52:50|43918|43898|43920.5|43900.5|43920.5|43900.5|43918|43898|2
1641430390000|2022-01-06 00:53:10|43919|43899|43920.5|43900.5|43920.5|43900.5|43918|43898|1
1641430400000|2022-01-06 00:53:20|43918|43898|43919.4|43899.4|43919.4|43899.4|43918|43898|1
1641430410000|2022-01-06 00:53:30|43920.5|43900.5|43918|43898|43920.5|43900.5|43918|43898|1
1641430420000|2022-01-06 00:53:40|43919|43899|43923|43903|43923|43903|43919|43899|1
1641430430000|2022-01-06 00:53:50|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1641430440000|2022-01-06 00:54:00|43919|43899|43919.4|43899.4|43920.5|43900.5|43919|43899|2
1641430450000|2022-01-06 00:54:10|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1641430470000|2022-01-06 00:54:30|43923|43903|43924.4|43904.4|43924.4|43904.4|43923|43903|1
1641430500000|2022-01-06 00:55:00|43923|43903|43923|43903|43923|43903|43920.5|43900.5|5
1641430510000|2022-01-06 00:55:10|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|1
1641430520000|2022-01-06 00:55:20|||||||||2
1641430560000|2022-01-06 00:56:00|43925.9|43905.9|43928.4|43908.4|43928.4|43908.4|43925.9|43905.9|0
1641430570000|2022-01-06 00:56:10|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|4
1641430600000|2022-01-06 00:56:40|43928|43908|43928|43908|43928|43908|43928|43908|3
1641430610000|2022-01-06 00:56:50|||||||||1
1641430620000|2022-01-06 00:57:00|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|12
1641430660000|2022-01-06 00:57:40|43948|43928|43943|43923|43948|43928|43943|43923|6
1641430670000|2022-01-06 00:57:50|||||||||1
1641430680000|2022-01-06 00:58:00|43944.4|43924.4|43935.5|43915.5|43944.4|43924.4|43934|43914|7
1641430690000|2022-01-06 00:58:10|||||||||2
1641430700000|2022-01-06 00:58:20|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|43936.5|43916.5|2
1641430720000|2022-01-06 00:58:40|43938|43918|43941.5|43921.5|43941.5|43921.5|43938|43918|4
1641430730000|2022-01-06 00:58:50|43943|43923|43945.5|43925.5|43945.5|43925.5|43943|43923|2
1641430740000|2022-01-06 00:59:00|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|3
1641430750000|2022-01-06 00:59:10|43953|43933|43958|43938|43963|43943|43950.5|43930.5|7
1641430760000|2022-01-06 00:59:20|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|3
1641430770000|2022-01-06 00:59:30|43958|43938|43958|43938|43958|43938|43958|43938|1
1641430780000|2022-01-06 00:59:40|||||||||1
1641430800000|2022-01-06 01:00:00|43953|43933|43996.5|43976.5|44020.5|44000.5|43953|43933|99
1641430810000|2022-01-06 01:00:10|43995.5|43975.5|44023|44003|44028|44008|43995.5|43975.5|104
1641430820000|2022-01-06 01:00:20|44020.5|44000.5|44038|44018|44040.5|44020.5|44018|43998|35
1641430830000|2022-01-06 01:00:30|44035.5|44015.5|44039.4|44019.4|44043|44023|44035.5|44015.5|15
1641430840000|2022-01-06 01:00:40|44039|44019|44040.5|44020.5|44045.5|44025.5|44038|44018|18
1641430850000|2022-01-06 01:00:50|44039|44019|44035.5|44015.5|44039|44019|44035.5|44015.5|10
1641430860000|2022-01-06 01:01:00|44033|44013|44020.5|44000.5|44033|44013|44015.5|43995.5|35
1641430870000|2022-01-06 01:01:10|44018|43998|44030.5|44010.5|44033|44013|44013|43993|40
1641430880000|2022-01-06 01:01:20|44029|44009|44013|43993|44029|44009|44013|43993|15
1641430890000|2022-01-06 01:01:30|44010.5|43990.5|43995.5|43975.5|44015.5|43995.5|43993|43973|18
1641430900000|2022-01-06 01:01:40|43999.4|43979.4|43998|43978|44005.5|43985.5|43996.5|43976.5|13
1641430910000|2022-01-06 01:01:50|44000.5|43980.5|44003|43983|44005.5|43985.5|44000.5|43980.5|18
1641430920000|2022-01-06 01:02:00|43999|43979|43995.5|43975.5|44001.9|43981.9|43993|43973|9
1641430930000|2022-01-06 01:02:10|43994|43974|43995.5|43975.5|43998|43978|43994|43974|11
1641430940000|2022-01-06 01:02:20|43996.9|43976.9|44005.5|43985.5|44005.5|43985.5|43993|43973|12
1641430950000|2022-01-06 01:02:30|44008|43988|43998|43978|44010.5|43990.5|43995.5|43975.5|15
1641430960000|2022-01-06 01:02:40|43995.5|43975.5|44003|43983|44003|43983|43993|43973|10
1641430970000|2022-01-06 01:02:50|44004.4|43984.4|44013|43993|44013|43993|44004.4|43984.4|12
1641430980000|2022-01-06 01:03:00|44015.5|43995.5|44015.5|43995.5|44015.5|43995.5|44013|43993|12
1641430990000|2022-01-06 01:03:10|44014|43994|44028.8|44008.8|44029.8|44009.8|44013|43993|6
1641431000000|2022-01-06 01:03:20|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44030.5|44010.5|7
1641431010000|2022-01-06 01:03:30|44028|44008|44015.5|43995.5|44028|44008|44015.5|43995.5|8
1641431020000|2022-01-06 01:03:40|44013|43993|44008|43988|44013|43993|44005.5|43985.5|9
1641431030000|2022-01-06 01:03:50|44010.5|43990.5|44020.5|44000.5|44020.5|44000.5|44010.5|43990.5|10
1641431040000|2022-01-06 01:04:00|44018|43998|44023|44003|44024.4|44004.4|44016.5|43996.5|16
1641431050000|2022-01-06 01:04:10|44025.5|44005.5|44028|44008|44028|44008|44023|44003|6
1641431060000|2022-01-06 01:04:20|44029.4|44009.4|44038|44018|44038|44018|44029.4|44009.4|12
1641431070000|2022-01-06 01:04:30|44034|44014|44033|44013|44035.5|44015.5|44033|44013|6
1641431080000|2022-01-06 01:04:40|44030.5|44010.5|44031.5|44011.5|44034.4|44014.4|44029|44009|9
1641431090000|2022-01-06 01:04:50|44033|44013|44038|44018|44038|44018|44033|44013|10
1641431100000|2022-01-06 01:05:00|44043|44023|44028|44008|44045.5|44025.5|44025.5|44005.5|24
1641431110000|2022-01-06 01:05:10|44029|44009|44018|43998|44029|44009|44018|43998|8
1641431120000|2022-01-06 01:05:20|44016.5|43996.5|44013|43993|44016.5|43996.5|44013|43993|4
1641431130000|2022-01-06 01:05:30|44010.5|43990.5|44003|43983|44010.5|43990.5|44003|43983|16
1641431140000|2022-01-06 01:05:40|44000.5|43980.5|43995.5|43975.5|44000.5|43980.5|43995.5|43975.5|8
1641431150000|2022-01-06 01:05:50|43998|43978|44003|43983|44003|43983|43995.5|43975.5|5
1641431160000|2022-01-06 01:06:00|44004.4|43984.4|43998|43978|44005.5|43985.5|43998|43978|6
1641431170000|2022-01-06 01:06:10|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43993|43973|7
1641431180000|2022-01-06 01:06:20|43993|43973|43991.9|43971.9|43995.5|43975.5|43986.5|43966.5|3
1641431190000|2022-01-06 01:06:30|43993|43973|43988|43968|43993|43973|43985.5|43965.5|5
1641431200000|2022-01-06 01:06:40|43989|43969|43994.4|43974.4|43994.4|43974.4|43989|43969|6
1641431210000|2022-01-06 01:06:50|43993|43973|43995.5|43975.5|43995.5|43975.5|43988|43968|7
1641431220000|2022-01-06 01:07:00|43993|43973|43986.9|43966.9|43993|43973|43985.5|43965.5|8
1641431230000|2022-01-06 01:07:10|43988|43968|43988|43968|43988|43968|43983|43963|2
1641431240000|2022-01-06 01:07:20|43985.5|43965.5|43993|43973|43993|43973|43985.5|43965.5|5
1641431250000|2022-01-06 01:07:30|43995.5|43975.5|43990.5|43970.5|43998|43978|43988|43968|12
1641431260000|2022-01-06 01:07:40|43988|43968|43975.5|43955.5|43988|43968|43975.5|43955.5|15
1641431270000|2022-01-06 01:07:50|43973|43953|43975.5|43955.5|43978|43958|43973|43953|4
1641431280000|2022-01-06 01:08:00|43978|43958|43978|43958|43978|43958|43978|43958|4
1641431290000|2022-01-06 01:08:10|43979.4|43959.4|43988|43968|43993|43973|43979.4|43959.4|10
1641431300000|2022-01-06 01:08:20|43986.9|43966.9|43985.5|43965.5|43989|43969|43983|43963|1
1641431310000|2022-01-06 01:08:30|43988|43968|43980.5|43960.5|43988|43968|43980.5|43960.5|2
1641431320000|2022-01-06 01:08:40|43979.4|43959.4|43993|43973|43993|43973|43978|43958|9
1641431330000|2022-01-06 01:08:50|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43993|43973|1
1641431340000|2022-01-06 01:09:00|43993|43973|43988|43968|43998|43978|43988|43968|8
1641431350000|2022-01-06 01:09:10|43985.5|43965.5|43975.5|43955.5|43985.5|43965.5|43973|43953|7
1641431360000|2022-01-06 01:09:20|43974|43954|43984.4|43964.4|43984.4|43964.4|43973|43953|3
1641431370000|2022-01-06 01:09:30|43983|43963|43978|43958|43983|43963|43978|43958|4
1641431380000|2022-01-06 01:09:40|43980.5|43960.5|43982.6|43962.6|43984|43964|43980.5|43960.5|2
1641431390000|2022-01-06 01:09:50|43981.5|43961.5|43960.5|43940.5|43983|43963|43960.5|43940.5|15
1641431400000|2022-01-06 01:10:00|43955.5|43935.5|43945.5|43925.5|43955.5|43935.5|43945.5|43925.5|16
1641431410000|2022-01-06 01:10:10|43943|43923|43935.5|43915.5|43945.5|43925.5|43935.5|43915.5|10
1641431420000|2022-01-06 01:10:20|43936.5|43916.5|43936.5|43916.5|43940.5|43920.5|43936.5|43916.5|16
1641431430000|2022-01-06 01:10:30|43935.5|43915.5|43943|43923|43943|43923|43935.5|43915.5|5
1641431440000|2022-01-06 01:10:40|43946.9|43926.9|43950.5|43930.5|43950.5|43930.5|43946.9|43926.9|4
1641431450000|2022-01-06 01:10:50|43949.4|43929.4|43951.5|43931.5|43956.5|43936.5|43949.4|43929.4|11
1641431460000|2022-01-06 01:11:00|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|5
1641431470000|2022-01-06 01:11:10|43948|43928|43948|43928|43948|43928|43943|43923|11
1641431480000|2022-01-06 01:11:20|43945.1|43925.1|43945.5|43925.5|43948|43928|43943|43923|4
1641431490000|2022-01-06 01:11:30|43944.4|43924.4|43931.9|43911.9|43948|43928|43925.5|43905.5|42
1641431500000|2022-01-06 01:11:40|43931.5|43911.5|43938|43918|43938|43918|43930.5|43910.5|0
1641431510000|2022-01-06 01:11:50|43936.5|43916.5|43940.5|43920.5|43940.5|43920.5|43935.5|43915.5|1
1641431520000|2022-01-06 01:12:00|43935.5|43915.5|43919.4|43899.4|43935.5|43915.5|43918|43898|18
1641431530000|2022-01-06 01:12:10|43920.5|43900.5|43918|43898|43923|43903|43915.5|43895.5|4
1641431540000|2022-01-06 01:12:20|43915.5|43895.5|43923|43903|43923|43903|43915.5|43895.5|3
1641431550000|2022-01-06 01:12:30|43920.5|43900.5|43923|43903|43923|43903|43920.5|43900.5|1
1641431560000|2022-01-06 01:12:40|43921.5|43901.5|43925.5|43905.5|43928|43908|43920.5|43900.5|14
1641431570000|2022-01-06 01:12:50|43923|43903|43920.5|43900.5|43923|43903|43915.5|43895.5|2
1641431580000|2022-01-06 01:13:00|43918|43898|43925.5|43905.5|43925.5|43905.5|43918|43898|1
1641431590000|2022-01-06 01:13:10|43926.9|43906.9|43938|43918|43938|43918|43926.9|43906.9|9
1641431600000|2022-01-06 01:13:20|43939|43919|43956.9|43936.9|43956.9|43936.9|43939|43919|6
1641431610000|2022-01-06 01:13:30|43958|43938|43960.5|43940.5|43960.5|43940.5|43958|43938|0
1641431620000|2022-01-06 01:13:40|43963|43943|43965.5|43945.5|43965.5|43945.5|43960.5|43940.5|10
1641431630000|2022-01-06 01:13:50|43968|43948|43978|43958|43978|43958|43968|43948|7
1641431640000|2022-01-06 01:14:00|43980.5|43960.5|43986.5|43966.5|43988|43968|43980.5|43960.5|6
1641431650000|2022-01-06 01:14:10|43985.5|43965.5|43981.5|43961.5|43985.5|43965.5|43981.5|43961.5|1
1641431660000|2022-01-06 01:14:20|43980.5|43960.5|43980.5|43960.5|43980.5|43960.5|43978|43958|1
1641431670000|2022-01-06 01:14:30|43983|43963|43980.5|43960.5|43983|43963|43979|43959|2
1641431680000|2022-01-06 01:14:40|43981.9|43961.9|43980.5|43960.5|43983|43963|43980.5|43960.5|1
1641431690000|2022-01-06 01:14:50|43979.4|43959.4|43978|43958|43983|43963|43975.5|43955.5|9
1641431700000|2022-01-06 01:15:00|43979.4|43959.4|43968|43948|43979.4|43959.4|43965.5|43945.5|10
1641431710000|2022-01-06 01:15:10|43970.5|43950.5|43973|43953|43973|43953|43968|43948|0
1641431720000|2022-01-06 01:15:20|||||||||1
1641431730000|2022-01-06 01:15:30|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43973|43953|6
1641431740000|2022-01-06 01:15:40|43978|43958|43980.5|43960.5|43983|43963|43978|43958|6
1641431750000|2022-01-06 01:15:50|43983|43963|43984|43964|43984|43964|43980.5|43960.5|1
1641431760000|2022-01-06 01:16:00|43983.4|43963.4|43981.5|43961.5|43985.5|43965.5|43980.5|43960.5|11
1641431770000|2022-01-06 01:16:10|43975.1|43955.1|43968|43948|43975.1|43955.1|43965.5|43945.5|8
1641431780000|2022-01-06 01:16:20|43965.5|43945.5|43970.5|43950.5|43970.5|43950.5|43965.5|43945.5|4
1641431790000|2022-01-06 01:16:30|43969.4|43949.4|43978|43958|43979.4|43959.4|43969.4|43949.4|7
1641431800000|2022-01-06 01:16:40|43979.4|43959.4|43980.5|43960.5|43983|43963|43979.4|43959.4|1
1641431810000|2022-01-06 01:16:50|43978|43958|43975.5|43955.5|43978|43958|43975.5|43955.5|1
1641431820000|2022-01-06 01:17:00|43974|43954|43971.9|43951.9|43974|43954|43970.5|43950.5|2
1641431830000|2022-01-06 01:17:10|43973|43953|43978|43958|43978|43958|43973|43953|6
1641431840000|2022-01-06 01:17:20|43975.5|43955.5|43984|43964|43984|43964|43975.5|43955.5|8
1641431850000|2022-01-06 01:17:30|43985.1|43965.1|43989|43969|43989|43969|43985.1|43965.1|3
1641431860000|2022-01-06 01:17:40|43991.5|43971.5|43987.6|43967.6|43991.5|43971.5|43987.6|43967.6|2
1641431870000|2022-01-06 01:17:50|43986.2|43966.2|43978|43958|43986.2|43966.2|43976.5|43956.5|19
1641431880000|2022-01-06 01:18:00|43975.5|43955.5|43973|43953|43975.5|43955.5|43970.5|43950.5|10
1641431890000|2022-01-06 01:18:10|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|43971.5|43951.5|0
1641431900000|2022-01-06 01:18:20|43970.5|43950.5|43975.5|43955.5|43975.5|43955.5|43970.5|43950.5|0
1641431910000|2022-01-06 01:18:30|43976.9|43956.9|43976.9|43956.9|43979.4|43959.4|43975.5|43955.5|3
1641431920000|2022-01-06 01:18:40|43978|43958|43978|43958|43980.5|43960.5|43978|43958|0
1641431930000|2022-01-06 01:18:50|43975.5|43955.5|43965.5|43945.5|43975.5|43955.5|43965.5|43945.5|4
1641431940000|2022-01-06 01:19:00|43964|43944|43953|43933|43964|43944|43946.5|43926.5|19
1641431950000|2022-01-06 01:19:10|43954.4|43934.4|43958|43938|43958|43938|43953|43933|5
1641431960000|2022-01-06 01:19:20|43956.9|43936.9|43960.5|43940.5|43960.5|43940.5|43955.5|43935.5|7
1641431970000|2022-01-06 01:19:30|43963|43943|43970.5|43950.5|43970.5|43950.5|43963|43943|5
1641431980000|2022-01-06 01:19:40|43971.5|43951.5|43978|43958|43978|43958|43971.5|43951.5|5
1641431990000|2022-01-06 01:19:50|43975.5|43955.5|43978|43958|43979|43959|43975.5|43955.5|3
1641432000000|2022-01-06 01:20:00|43975.5|43955.5|43978|43958|43978|43958|43973|43953|1
1641432010000|2022-01-06 01:20:10|43973|43953|43980.5|43960.5|43980.5|43960.5|43973|43953|7
1641432020000|2022-01-06 01:20:20|43979|43959|43976.5|43956.5|43979|43959|43976.5|43956.5|0
1641432040000|2022-01-06 01:20:40|43975.1|43955.1|43971.9|43951.9|43976.5|43956.5|43969.4|43949.4|35
1641432050000|2022-01-06 01:20:50|43970.5|43950.5|43968|43948|43970.5|43950.5|43968|43948|5
1641432060000|2022-01-06 01:21:00|43969.4|43949.4|43968|43948|43970.5|43950.5|43968|43948|2
1641432070000|2022-01-06 01:21:10|43965.5|43945.5|43960.5|43940.5|43968|43948|43955.5|43935.5|11
1641432080000|2022-01-06 01:21:20|43961.9|43941.9|43968|43948|43968|43948|43961.9|43941.9|5
1641432090000|2022-01-06 01:21:30|43969|43949|43978|43958|43978|43958|43969|43949|4
1641432100000|2022-01-06 01:21:40|43975.5|43955.5|43978|43958|43978|43958|43975.5|43955.5|0
1641432110000|2022-01-06 01:21:50|43975.5|43955.5|43981.5|43961.5|43983|43963|43975.5|43955.5|1
1641432120000|2022-01-06 01:22:00|43980.5|43960.5|43993|43973|43993|43973|43980.5|43960.5|3
1641432130000|2022-01-06 01:22:10|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|43994.4|43974.4|1
1641432140000|2022-01-06 01:22:20|43995.5|43975.5|43998|43978|43998|43978|43995.5|43975.5|4
1641432150000|2022-01-06 01:22:30|44000.5|43980.5|43998|43978|44000.5|43980.5|43998|43978|5
1641432160000|2022-01-06 01:22:40|43996.5|43976.5|43993|43973|43998|43978|43993|43973|2
1641432170000|2022-01-06 01:22:50|43995.5|43975.5|43988|43968|43995.5|43975.5|43988|43968|5
1641432180000|2022-01-06 01:23:00|43986.5|43966.5|43985.5|43965.5|43986.5|43966.5|43985.5|43965.5|1
1641432190000|2022-01-06 01:23:10|43988|43968|43985.5|43965.5|43988|43968|43985.5|43965.5|0
1641432200000|2022-01-06 01:23:20|43983|43963|43985.5|43965.5|43985.5|43965.5|43983|43963|1
1641432210000|2022-01-06 01:23:30|43988|43968|43985.5|43965.5|43988|43968|43985.5|43965.5|1
1641432220000|2022-01-06 01:23:40|43983|43963|43990.5|43970.5|43990.5|43970.5|43983|43963|1
1641432230000|2022-01-06 01:23:50|43989|43969|43994|43974|43994|43974|43988|43968|8
1641432240000|2022-01-06 01:24:00|43996.5|43976.5|44001.9|43981.9|44001.9|43981.9|43996.5|43976.5|3
1641432250000|2022-01-06 01:24:10|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|0
1641432260000|2022-01-06 01:24:20|43998|43978|43998|43978|43998|43978|43998|43978|0
1641432270000|2022-01-06 01:24:30|43993|43973|43993|43973|43993|43973|43993|43973|4
1641432280000|2022-01-06 01:24:40|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|2
1641432290000|2022-01-06 01:24:50|43996.5|43976.5|44005.5|43985.5|44005.5|43985.5|43996.5|43976.5|1
1641432300000|2022-01-06 01:25:00|44004.4|43984.4|44003|43983|44004.4|43984.4|44001.9|43981.9|6
1641432310000|2022-01-06 01:25:10|44005.5|43985.5|43995.5|43975.5|44005.5|43985.5|43995.5|43975.5|4
1641432320000|2022-01-06 01:25:20|43994|43974|43998|43978|43998|43978|43994|43974|6
1641432330000|2022-01-06 01:25:30|||||||||3
1641432340000|2022-01-06 01:25:40|44000.5|43980.5|44003|43983|44003|43983|43998|43978|1
1641432350000|2022-01-06 01:25:50|44004.4|43984.4|44005.5|43985.5|44005.5|43985.5|44003|43983|3
1641432360000|2022-01-06 01:26:00|44004.4|43984.4|44004.4|43984.4|44005.5|43985.5|44003|43983|3
1641432370000|2022-01-06 01:26:10|44001.9|43981.9|44001.9|43981.9|44003|43983|44001.9|43981.9|2
1641432380000|2022-01-06 01:26:20|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|44000.5|43980.5|0
1641432390000|2022-01-06 01:26:30|43999|43979|43998|43978|44000.5|43980.5|43998|43978|7
1641432400000|2022-01-06 01:26:40|43995.5|43975.5|43993|43973|43995.5|43975.5|43993|43973|6
1641432410000|2022-01-06 01:26:50|43988|43968|43983|43963|43988|43968|43983|43963|3
1641432440000|2022-01-06 01:27:20|43985.5|43965.5|43994.4|43974.4|43994.4|43974.4|43985.5|43965.5|14
1641432450000|2022-01-06 01:27:30|43996.9|43976.9|43998.4|43978.4|43998.4|43978.4|43994.4|43974.4|9
1641432460000|2022-01-06 01:27:40|44008.4|43988.4|44006.9|43986.9|44010.9|43990.9|44006.9|43986.9|3
1641432470000|2022-01-06 01:27:50|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|44010.9|43990.9|1
1641432480000|2022-01-06 01:28:00|44011.9|43991.9|44011.5|43991.5|44015.5|43995.5|44011.5|43991.5|5
1641432490000|2022-01-06 01:28:10|44010.5|43990.5|44010.5|43990.5|44014.4|43994.4|44005.5|43985.5|9
1641432500000|2022-01-06 01:28:20|44011.9|43991.9|44010.5|43990.5|44011.9|43991.9|44010.5|43990.5|1
1641432510000|2022-01-06 01:28:30|44013|43993|44010.5|43990.5|44015.5|43995.5|44010.5|43990.5|3
1641432520000|2022-01-06 01:28:40|44013|43993|44010.5|43990.5|44013|43993|44010.5|43990.5|1
1641432530000|2022-01-06 01:28:50|44013|43993|44014|43994|44014|43994|44010.5|43990.5|1
1641432540000|2022-01-06 01:29:00|44015.5|43995.5|44013|43993|44015.5|43995.5|44013|43993|2
1641432550000|2022-01-06 01:29:10|44010.5|43990.5|44015.5|43995.5|44015.5|43995.5|44010.5|43990.5|5
1641432560000|2022-01-06 01:29:20|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|0
1641432570000|2022-01-06 01:29:30|44021.9|44001.9|44023|44003|44023|44003|44021.9|44001.9|1
1641432580000|2022-01-06 01:29:40|44019|43999|44019|43999|44023|44003|44018|43998|6
1641432590000|2022-01-06 01:29:50|44018|43998|44013|43993|44018|43998|44013|43993|5
1641432600000|2022-01-06 01:30:00|44015.5|43995.5|44018|43998|44018|43998|44010.5|43990.5|8
1641432610000|2022-01-06 01:30:10|44021.5|44001.5|44018|43998|44021.5|44001.5|44018|43998|1
1641432620000|2022-01-06 01:30:20|44019.4|43999.4|44015.5|43995.5|44020.5|44000.5|44015.5|43995.5|3
1641432630000|2022-01-06 01:30:30|44018|43998|44018|43998|44019|43999|44015.5|43995.5|0
1641432640000|2022-01-06 01:30:40|44015.5|43995.5|44018|43998|44018|43998|44015.5|43995.5|0
1641432650000|2022-01-06 01:30:50|44015.5|43995.5|44018|43998|44018|43998|44014|43994|2
1641432660000|2022-01-06 01:31:00|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44015.5|43995.5|1
1641432670000|2022-01-06 01:31:10|44018|43998|44018|43998|44020.5|44000.5|44018|43998|3
1641432680000|2022-01-06 01:31:20|44015.5|43995.5|44020.5|44000.5|44020.5|44000.5|44015.5|43995.5|2
1641432690000|2022-01-06 01:31:30|44018|43998|44018|43998|44018|43998|44015.5|43995.5|3
1641432700000|2022-01-06 01:31:40|44020.5|44000.5|44035.5|44015.5|44038|44018|44020.5|44000.5|10
1641432710000|2022-01-06 01:31:50|44036.9|44016.9|44035.5|44015.5|44039.4|44019.4|44033|44013|2
1641432720000|2022-01-06 01:32:00|44036.9|44016.9|44050.5|44030.5|44053|44033|44035.5|44015.5|12
1641432730000|2022-01-06 01:32:10|44049|44029|44045.5|44025.5|44049|44029|44043|44023|4
1641432740000|2022-01-06 01:32:20|44048|44028|44054.4|44034.4|44054.4|44034.4|44045.5|44025.5|3
1641432750000|2022-01-06 01:32:30|44056.9|44036.9|44050.5|44030.5|44056.9|44036.9|44050.5|44030.5|9
1641432760000|2022-01-06 01:32:40|44051.5|44031.5|44050.5|44030.5|44053|44033|44048|44028|2
1641432770000|2022-01-06 01:32:50|44053|44033|44050.5|44030.5|44053|44033|44050.5|44030.5|1
1641432780000|2022-01-06 01:33:00|44049.4|44029.4|44065.5|44045.5|44065.5|44045.5|44049.4|44029.4|26
1641432790000|2022-01-06 01:33:10|44064|44044|44058|44038|44064|44044|44055.5|44035.5|2
1641432800000|2022-01-06 01:33:20|44055.5|44035.5|44055.5|44035.5|44058|44038|44055.5|44035.5|2
1641432810000|2022-01-06 01:33:30|44053|44033|44060.5|44040.5|44060.5|44040.5|44053|44033|2
1641432820000|2022-01-06 01:33:40|44059|44039|44055.5|44035.5|44059|44039|44055.5|44035.5|0
1641432830000|2022-01-06 01:33:50|44053|44033|44048|44028|44053|44033|44048|44028|1
1641432840000|2022-01-06 01:34:00|44051.9|44031.9|44059|44039|44059|44039|44051.9|44031.9|7
1641432850000|2022-01-06 01:34:10|44060.5|44040.5|44063|44043|44063|44043|44060.5|44040.5|0
1641432860000|2022-01-06 01:34:20|44061.5|44041.5|44065.5|44045.5|44065.5|44045.5|44060.5|44040.5|0
1641432870000|2022-01-06 01:34:30|44063|44043|44068|44048|44068|44048|44060.5|44040.5|1
1641432880000|2022-01-06 01:34:40|44066.5|44046.5|44065.5|44045.5|44068|44048|44065.5|44045.5|8
1641432890000|2022-01-06 01:34:50|44064|44044|44065.5|44045.5|44065.9|44045.9|44064|44044|4
1641432900000|2022-01-06 01:35:00|44064|44044|44063|44043|44065.5|44045.5|44063|44043|1
1641432910000|2022-01-06 01:35:10|44064.4|44044.4|44060.5|44040.5|44065.5|44045.5|44059|44039|7
1641432920000|2022-01-06 01:35:20|44060.1|44040.1|44059|44039|44060.1|44040.1|44059|44039|0
1641432930000|2022-01-06 01:35:30|44058|44038|44055.5|44035.5|44058|44038|44055.5|44035.5|0
1641432950000|2022-01-06 01:35:50|44056.9|44036.9|44058|44038|44058|44038|44056.9|44036.9|0
1641432960000|2022-01-06 01:36:00|44059|44039|44073|44053|44075.5|44055.5|44059|44039|17
1641432970000|2022-01-06 01:36:10|44071.5|44051.5|44070.5|44050.5|44073|44053|44070.5|44050.5|4
1641432980000|2022-01-06 01:36:20|44068|44048|44060.5|44040.5|44068|44048|44060.5|44040.5|5
1641432990000|2022-01-06 01:36:30|44063|44043|44060.5|44040.5|44063|44043|44060.5|44040.5|3
1641433000000|2022-01-06 01:36:40|44059|44039|44060.5|44040.5|44060.5|44040.5|44058|44038|1
1641433010000|2022-01-06 01:36:50|44058|44038|44055.5|44035.5|44060.5|44040.5|44055.5|44035.5|2
1641433020000|2022-01-06 01:37:00|44058|44038|44063|44043|44063|44043|44058|44038|6
1641433030000|2022-01-06 01:37:10|44068.4|44048.4|44070.5|44050.5|44070.5|44050.5|44068.4|44048.4|4
1641433040000|2022-01-06 01:37:20|44071.5|44051.5|44064|44044|44073|44053|44064|44044|6
1641433050000|2022-01-06 01:37:30|44065.5|44045.5|44065.5|44045.5|44065.5|44045.5|44060.5|44040.5|3
1641433060000|2022-01-06 01:37:40|44064|44044|44060.5|44040.5|44064|44044|44060.5|44040.5|3
1641433070000|2022-01-06 01:37:50|44061.5|44041.5|44058|44038|44061.9|44041.9|44058|44038|13
1641433080000|2022-01-06 01:38:00|44055.5|44035.5|44053|44033|44055.5|44035.5|44053|44033|5
1641433090000|2022-01-06 01:38:10|44050.5|44030.5|44046.5|44026.5|44053|44033|44046.5|44026.5|3
1641433100000|2022-01-06 01:38:20|44045.5|44025.5|44050.5|44030.5|44053|44033|44045.5|44025.5|2
1641433110000|2022-01-06 01:38:30|44051.9|44031.9|44050.5|44030.5|44053|44033|44048|44028|15
1641433120000|2022-01-06 01:38:40|44049|44029|44050.5|44030.5|44050.5|44030.5|44048|44028|1
1641433130000|2022-01-06 01:38:50|44053|44033|44050.5|44030.5|44053|44033|44049.4|44029.4|1
1641433140000|2022-01-06 01:39:00|44051.9|44031.9|44050.5|44030.5|44053|44033|44050.5|44030.5|0
1641433150000|2022-01-06 01:39:10|44049|44029|44050.5|44030.5|44050.5|44030.5|44048|44028|0
1641433160000|2022-01-06 01:39:20|44049|44029|44048|44028|44049|44029|44048|44028|1
1641433170000|2022-01-06 01:39:30|44046.5|44026.5|44038|44018|44048|44028|44038|44018|4
1641433180000|2022-01-06 01:39:40|44036.5|44016.5|44028|44008|44036.5|44016.5|44028|44008|5
1641433190000|2022-01-06 01:39:50|44025.5|44005.5|44023|44003|44025.5|44005.5|44023|44003|3
1641433200000|2022-01-06 01:40:00|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44023|44003|1
1641433210000|2022-01-06 01:40:10|44023|44003|44025.5|44005.5|44025.5|44005.5|44019|43999|2
1641433220000|2022-01-06 01:40:20|44024|44004|44023|44003|44025.5|44005.5|44023|44003|0
1641433230000|2022-01-06 01:40:30|44024.4|44004.4|44020.5|44000.5|44025.5|44005.5|44020.5|44000.5|1
1641433240000|2022-01-06 01:40:40|44023|44003|44023|44003|44023|44003|44020.5|44000.5|0
1641433250000|2022-01-06 01:40:50|44024.4|44004.4|44025.5|44005.5|44025.5|44005.5|44023|44003|2
1641433260000|2022-01-06 01:41:00|44028|44008|44028|44008|44028|44008|44028|44008|1
1641433280000|2022-01-06 01:41:20|44025.5|44005.5|44023|44003|44025.5|44005.5|44023|44003|1
1641433290000|2022-01-06 01:41:30|44025.5|44005.5|44020.5|44000.5|44025.5|44005.5|44020.5|44000.5|0
1641433300000|2022-01-06 01:41:40|44021.5|44001.5|44023|44003|44025.5|44005.5|44021.5|44001.5|1
1641433310000|2022-01-06 01:41:50|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|44025.5|44005.5|0
1641433320000|2022-01-06 01:42:00|44024|44004|44024.4|44004.4|44028|44008|44023|44003|4
1641433330000|2022-01-06 01:42:10|44025.5|44005.5|44020.5|44000.5|44028|44008|44020.5|44000.5|0
1641433350000|2022-01-06 01:42:30|44023|44003|44023|44003|44025.5|44005.5|44023|44003|4
1641433360000|2022-01-06 01:42:40|44025.5|44005.5|44020.5|44000.5|44025.5|44005.5|44020.5|44000.5|1
1641433370000|2022-01-06 01:42:50|44023|44003|44023|44003|44023|44003|44023|44003|0
1641433380000|2022-01-06 01:43:00|44025.5|44005.5|44028|44008|44028|44008|44025.5|44005.5|3
1641433390000|2022-01-06 01:43:10|||||||||2
1641433400000|2022-01-06 01:43:20|44029|44009|44028|44008|44029|44009|44028|44008|2
1641433410000|2022-01-06 01:43:30|||||||||1
1641433430000|2022-01-06 01:43:50|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|0
1641433440000|2022-01-06 01:44:00|44031.5|44011.5|44030.5|44010.5|44033|44013|44028|44008|0
1641433450000|2022-01-06 01:44:10|44028|44008|44028|44008|44030.5|44010.5|44028|44008|8
1641433460000|2022-01-06 01:44:20|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|0
1641433470000|2022-01-06 01:44:30|44031.9|44011.9|44033|44013|44036.9|44016.9|44031.9|44011.9|3
1641433480000|2022-01-06 01:44:40|44030.5|44010.5|44028|44008|44030.5|44010.5|44028|44008|11
1641433490000|2022-01-06 01:44:50|44026.5|44006.5|44024.4|44004.4|44026.5|44006.5|44023|44003|3
1641433500000|2022-01-06 01:45:00|44025.5|44005.5|44023|44003|44025.5|44005.5|44023|44003|2
1641433510000|2022-01-06 01:45:10|44024|44004|44025.5|44005.5|44025.5|44005.5|44023|44003|0
1641433520000|2022-01-06 01:45:20|44026.5|44006.5|44025.5|44005.5|44028|44008|44025.5|44005.5|0
1641433530000|2022-01-06 01:45:30|44024|44004|44029.4|44009.4|44029.4|44009.4|44023|44003|2
1641433540000|2022-01-06 01:45:40|44030.5|44010.5|44028|44008|44030.5|44010.5|44028|44008|0
1641433550000|2022-01-06 01:45:50|44025.5|44005.5|44020.5|44000.5|44025.5|44005.5|44020.5|44000.5|2
1641433560000|2022-01-06 01:46:00|44023|44003|44023|44003|44023|44003|44018|43998|2
1641433580000|2022-01-06 01:46:20|44020.5|44000.5|44023|44003|44023|44003|44018|43998|2
1641433590000|2022-01-06 01:46:30|44020.5|44000.5|44023|44003|44023|44003|44020.5|44000.5|0
1641433600000|2022-01-06 01:46:40|44020.5|44000.5|44021.9|44001.9|44023|44003|44019.4|43999.4|2
1641433610000|2022-01-06 01:46:50|44023|44003|44019.4|43999.4|44023|44003|44015.5|43995.5|2
1641433620000|2022-01-06 01:47:00|44020.5|44000.5|44018|43998|44020.5|44000.5|44018|43998|2
1641433630000|2022-01-06 01:47:10|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|1
1641433640000|2022-01-06 01:47:20|44016.9|43996.9|44018.4|43998.4|44018.4|43998.4|44016.9|43996.9|4
1641433650000|2022-01-06 01:47:30|44019.4|43999.4|44021.9|44001.9|44021.9|44001.9|44019.4|43999.4|3
1641433660000|2022-01-06 01:47:40|44024.4|44004.4|44023|44003|44025.5|44005.5|44021.9|44001.9|1
1641433670000|2022-01-06 01:47:50|44021.9|44001.9|44023|44003|44025.5|44005.5|44021.9|44001.9|0
1641433680000|2022-01-06 01:48:00|44025.5|44005.5|44025.5|44005.5|44026.5|44006.5|44025.5|44005.5|1
1641433690000|2022-01-06 01:48:10|44023|44003|44023|44003|44023|44003|44020.5|44000.5|0
1641433700000|2022-01-06 01:48:20|44020.5|44000.5|44019.4|43999.4|44020.5|44000.5|44018|43998|0
1641433710000|2022-01-06 01:48:30|44020.5|44000.5|44020.5|44000.5|44024.4|44004.4|44020.5|44000.5|7
1641433720000|2022-01-06 01:48:40|44019.4|43999.4|44020.5|44000.5|44020.5|44000.5|44019|43999|0
1641433730000|2022-01-06 01:48:50|44021.9|44001.9|44025.5|44005.5|44025.5|44005.5|44021.9|44001.9|0
1641433740000|2022-01-06 01:49:00|44024|44004|44030.5|44010.5|44030.5|44010.5|44024|44004|4
1641433750000|2022-01-06 01:49:10|44031.9|44011.9|44038|44018|44038|44018|44031.9|44011.9|1
1641433760000|2022-01-06 01:49:20|44035.5|44015.5|44035.5|44015.5|44035.5|44015.5|44033|44013|0
1641433770000|2022-01-06 01:49:30|44034|44014|44035.5|44015.5|44036.5|44016.5|44033|44013|0
1641433780000|2022-01-06 01:49:40|44036.5|44016.5|44038|44018|44038|44018|44036.5|44016.5|0
1641433790000|2022-01-06 01:49:50|44035.5|44015.5|44038|44018|44038|44018|44035.5|44015.5|0
1641433800000|2022-01-06 01:50:00|44035.5|44015.5|44036.5|44016.5|44038|44018|44035.5|44015.5|2
1641433810000|2022-01-06 01:50:10|44038|44018|44043|44023|44043|44023|44038|44018|5
1641433820000|2022-01-06 01:50:20|44045.5|44025.5|44048|44028|44048|44028|44043|44023|2
1641433830000|2022-01-06 01:50:30|44046.5|44026.5|44048|44028|44050.5|44030.5|44045.5|44025.5|3
1641433840000|2022-01-06 01:50:40|||||||||1
1641433850000|2022-01-06 01:50:50|44045.5|44025.5|44044|44024|44045.5|44025.5|44044|44024|0
1641433860000|2022-01-06 01:51:00|44041.5|44021.5|44041.9|44021.9|44043|44023|44040.5|44020.5|2
1641433870000|2022-01-06 01:51:10|44043|44023|44043|44023|44043|44023|44043|44023|0
1641433890000|2022-01-06 01:51:30|44041.5|44021.5|44038|44018|44043|44023|44038|44018|0
1641433900000|2022-01-06 01:51:40|44036.5|44016.5|44036.5|44016.5|44036.5|44016.5|44036.5|44016.5|1
1641433910000|2022-01-06 01:51:50|44035.5|44015.5|44030.5|44010.5|44035.5|44015.5|44030.5|44010.5|11
1641433920000|2022-01-06 01:52:00|44029|44009|44025.5|44005.5|44029|44009|44025.5|44005.5|0
1641433930000|2022-01-06 01:52:10|44024|44004|44018|43998|44024|44004|44018|43998|1
1641433940000|2022-01-06 01:52:20|||||||||3
1641433950000|2022-01-06 01:52:30|44019.4|43999.4|44024.4|44004.4|44024.4|44004.4|44019.4|43999.4|2
1641433960000|2022-01-06 01:52:40|44026.9|44006.9|44028|44008|44028|44008|44026.9|44006.9|5
1641433970000|2022-01-06 01:52:50|44029.4|44009.4|44033|44013|44033|44013|44029.4|44009.4|1
1641433980000|2022-01-06 01:53:00|44031.9|44011.9|44033|44013|44035.5|44015.5|44031.9|44011.9|0
1641433990000|2022-01-06 01:53:10|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|44030.5|44010.5|0
1641434000000|2022-01-06 01:53:20|||||||||3
1641434020000|2022-01-06 01:53:40|44031.5|44011.5|44028|44008|44031.5|44011.5|44028|44008|4
1641434030000|2022-01-06 01:53:50|44026.5|44006.5|44025.5|44005.5|44026.5|44006.5|44023|44003|4
1641434040000|2022-01-06 01:54:00|44023|44003|44023|44003|44023|44003|44023|44003|0
1641434050000|2022-01-06 01:54:10|44028|44008|44028|44008|44028|44008|44028|44008|1
1641434060000|2022-01-06 01:54:20|44026.5|44006.5|44025.5|44005.5|44026.5|44006.5|44025.5|44005.5|1
1641434070000|2022-01-06 01:54:30|44023|44003|44025.5|44005.5|44026.5|44006.5|44023|44003|2
1641434090000|2022-01-06 01:54:50|44023|44003|44023|44003|44023|44003|44023|44003|2
1641434100000|2022-01-06 01:55:00|44018|43998|44013|43993|44018|43998|44011.9|43991.9|5
1641434110000|2022-01-06 01:55:10|44014|43994|44014.4|43994.4|44015.5|43995.5|44013|43993|6
1641434120000|2022-01-06 01:55:20|44015.5|43995.5|44010.5|43990.5|44015.5|43995.5|44010.5|43990.5|1
1641434130000|2022-01-06 01:55:30|44013|43993|44008|43988|44013|43993|44008|43988|3
1641434140000|2022-01-06 01:55:40|44009|43989|44011.5|43991.5|44011.5|43991.5|44009|43989|1
1641434150000|2022-01-06 01:55:50|44010.5|43990.5|44005.5|43985.5|44011.5|43991.5|44005.5|43985.5|1
1641434160000|2022-01-06 01:56:00|44006.9|43986.9|44005.5|43985.5|44008|43988|44004|43984|2
1641434170000|2022-01-06 01:56:10|44008|43988|44005.5|43985.5|44008|43988|44005.5|43985.5|0
1641434180000|2022-01-06 01:56:20|44003|43983|44003|43983|44003|43983|44003|43983|1
1641434190000|2022-01-06 01:56:30|44000.5|43980.5|44004.4|43984.4|44005.5|43985.5|44000.5|43980.5|8
1641434200000|2022-01-06 01:56:40|44005.5|43985.5|44005.5|43985.5|44008|43988|44005.5|43985.5|1
1641434210000|2022-01-06 01:56:50|44004.4|43984.4|44004.4|43984.4|44004.4|43984.4|44003|43983|23
1641434220000|2022-01-06 01:57:00|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44003.4|43983.4|0
1641434230000|2022-01-06 01:57:10|44003.4|43983.4|43999.4|43979.4|44003.4|43983.4|43999.4|43979.4|2
1641434240000|2022-01-06 01:57:20|43998|43978|43993.4|43973.4|43999.4|43979.4|43990.9|43970.9|4
1641434250000|2022-01-06 01:57:30|43995.9|43975.9|43990.9|43970.9|43995.9|43975.9|43990.9|43970.9|9
1641434260000|2022-01-06 01:57:40|43993.4|43973.4|43990.9|43970.9|43993.4|43973.4|43988.4|43968.4|1
1641434270000|2022-01-06 01:57:50|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|43993.4|43973.4|2
1641434280000|2022-01-06 01:58:00|43995.9|43975.9|43988.4|43968.4|43995.9|43975.9|43988.4|43968.4|6
1641434290000|2022-01-06 01:58:10|43986.9|43966.9|43985.9|43965.9|43986.9|43966.9|43983.4|43963.4|5
1641434300000|2022-01-06 01:58:20|43980.9|43960.9|43983.4|43963.4|43983.4|43963.4|43978.4|43958.4|6
1641434310000|2022-01-06 01:58:30|43982.3|43962.3|43978.4|43958.4|43982.3|43962.3|43978.4|43958.4|4
1641434330000|2022-01-06 01:58:50|43976.9|43956.9|43974.4|43954.4|43977.3|43957.3|43974.4|43954.4|3
1641434340000|2022-01-06 01:59:00|43975.9|43955.9|43965.9|43945.9|43975.9|43955.9|43964.4|43944.4|14
1641434350000|2022-01-06 01:59:10|43968.4|43948.4|43968.4|43948.4|43968.7|43948.7|43963.4|43943.4|6
1641434360000|2022-01-06 01:59:20|43967.3|43947.3|43970.9|43950.9|43970.9|43950.9|43967.3|43947.3|1
1641434370000|2022-01-06 01:59:30|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|2
1641434380000|2022-01-06 01:59:40|43970.9|43950.9|43965.9|43945.9|43970.9|43950.9|43965.9|43945.9|13
1641434390000|2022-01-06 01:59:50|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43965.9|43945.9|5
1641434400000|2022-01-06 02:00:00|43970.9|43950.9|43963|43943|43970.9|43950.9|43958|43938|37
1641434410000|2022-01-06 02:00:10|43961.9|43941.9|43959.4|43939.4|43963|43943|43958|43938|20
1641434420000|2022-01-06 02:00:20|43960.9|43940.9|43960.5|43940.5|43961.9|43941.9|43959.4|43939.4|3
1641434430000|2022-01-06 02:00:30|43961.5|43941.5|43958|43938|43961.5|43941.5|43958|43938|8
1641434440000|2022-01-06 02:00:40|43956.5|43936.5|43958|43938|43960.5|43940.5|43955.5|43935.5|3
1641434450000|2022-01-06 02:00:50|43959.4|43939.4|43973|43953|43975.5|43955.5|43959.4|43939.4|8
1641434460000|2022-01-06 02:01:00|43974.4|43954.4|43970.5|43950.5|43975.5|43955.5|43970.5|43950.5|3
1641434470000|2022-01-06 02:01:10|43971.9|43951.9|43973|43953|43973|43953|43971.9|43951.9|2
1641434480000|2022-01-06 02:01:20|43971.5|43951.5|43970.5|43950.5|43973|43953|43968|43948|1
1641434490000|2022-01-06 02:01:30|43971.9|43951.9|43974.4|43954.4|43974.4|43954.4|43970.5|43950.5|1
1641434500000|2022-01-06 02:01:40|43973|43953|43975.5|43955.5|43976.9|43956.9|43973|43953|3
1641434510000|2022-01-06 02:01:50|43974|43954|43975.5|43955.5|43975.5|43955.5|43973|43953|0
1641434520000|2022-01-06 02:02:00|43978|43958|43983|43963|43983|43963|43978|43958|6
1641434530000|2022-01-06 02:02:10|43984.4|43964.4|43988|43968|43988|43968|43983|43963|4
1641434540000|2022-01-06 02:02:20|43983|43963|43985.5|43965.5|43988|43968|43983|43963|4
1641434550000|2022-01-06 02:02:30|43983|43963|43979.4|43959.4|43983|43963|43979.4|43959.4|1
1641434560000|2022-01-06 02:02:40|43976.9|43956.9|43973|43953|43978|43958|43973|43953|5
1641434570000|2022-01-06 02:02:50|43975.5|43955.5|43973|43953|43975.5|43955.5|43973|43953|0
1641434580000|2022-01-06 02:03:00|43974.4|43954.4|43975.5|43955.5|43975.5|43955.5|43973|43953|6
1641434590000|2022-01-06 02:03:10|43973|43953|43973|43953|43975.5|43955.5|43970.5|43950.5|0
1641434600000|2022-01-06 02:03:20|43971.9|43951.9|43973|43953|43974.4|43954.4|43970.5|43950.5|0
1641434620000|2022-01-06 02:03:40|43971.5|43951.5|43973|43953|43973|43953|43971.5|43951.5|0
1641434630000|2022-01-06 02:03:50|43970.5|43950.5|43973|43953|43973|43953|43970.5|43950.5|0
1641434640000|2022-01-06 02:04:00|43975.5|43955.5|43970.5|43950.5|43975.5|43955.5|43970.5|43950.5|2
1641434650000|2022-01-06 02:04:10|43964|43944|43944|43924|43964|43944|43944|43924|20
1641434660000|2022-01-06 02:04:20|43945.5|43925.5|43941.5|43921.5|43945.5|43925.5|43941.5|43921.5|6
1641434670000|2022-01-06 02:04:30|43939|43919|43938|43918|43939|43919|43935.5|43915.5|5
1641434680000|2022-01-06 02:04:40|43935.5|43915.5|43935.5|43915.5|43936.9|43916.9|43935.5|43915.5|3
1641434690000|2022-01-06 02:04:50|43934|43914|43943|43923|43943|43923|43934|43914|7
1641434700000|2022-01-06 02:05:00|43940.5|43920.5|43940.5|43920.5|43943|43923|43936.5|43916.5|4
1641434710000|2022-01-06 02:05:10|43941.9|43921.9|43953|43933|43954.4|43934.4|43940.5|43920.5|2
1641434720000|2022-01-06 02:05:20|43950.5|43930.5|43950.5|43930.5|43955.5|43935.5|43950.5|43930.5|0
1641434730000|2022-01-06 02:05:30|43955.5|43935.5|43958|43938|43958|43938|43955.5|43935.5|2
1641434740000|2022-01-06 02:05:40|43953|43933|43955.5|43935.5|43958|43938|43953|43933|4
1641434750000|2022-01-06 02:05:50|43956.9|43936.9|43958|43938|43958|43938|43955.5|43935.5|0
1641434760000|2022-01-06 02:06:00|43956.9|43936.9|43953|43933|43956.9|43936.9|43953|43933|4
1641434770000|2022-01-06 02:06:10|43954.4|43934.4|43950.5|43930.5|43955.5|43935.5|43948|43928|4
1641434780000|2022-01-06 02:06:20|43953|43933|43953|43933|43953|43933|43953|43933|2
1641434790000|2022-01-06 02:06:30|43958|43938|43958|43938|43958|43938|43955.5|43935.5|1
1641434800000|2022-01-06 02:06:40|43956.5|43936.5|43951.5|43931.5|43956.5|43936.5|43951.5|43931.5|3
1641434810000|2022-01-06 02:06:50|43950.1|43930.1|43946.5|43926.5|43950.1|43930.1|43946.5|43926.5|3
1641434820000|2022-01-06 02:07:00|43945.5|43925.5|43950.5|43930.5|43953|43933|43945.5|43925.5|7
1641434830000|2022-01-06 02:07:10|43949.4|43929.4|43940.5|43920.5|43949.4|43929.4|43940.5|43920.5|3
1641434840000|2022-01-06 02:07:20|43939|43919|43940.5|43920.5|43940.5|43920.5|43938|43918|0
1641434850000|2022-01-06 02:07:30|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|2
1641434860000|2022-01-06 02:07:40|43941.9|43921.9|43943|43923|43943|43923|43941.9|43921.9|1
1641434870000|2022-01-06 02:07:50|43940.5|43920.5|43943|43923|43943|43923|43940.5|43920.5|2
1641434880000|2022-01-06 02:08:00|43945.5|43925.5|43941.5|43921.5|43945.5|43925.5|43940.5|43920.5|0
1641434890000|2022-01-06 02:08:10|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|0
1641434900000|2022-01-06 02:08:20|43938|43918|43936.5|43916.5|43938|43918|43936.5|43916.5|1
1641434910000|2022-01-06 02:08:30|43935.5|43915.5|43936.9|43916.9|43940.5|43920.5|43935.5|43915.5|9
1641434920000|2022-01-06 02:08:40|43938|43918|43948|43928|43948|43928|43938|43918|4
1641434930000|2022-01-06 02:08:50|43945.5|43925.5|43945.5|43925.5|43948|43928|43945.5|43925.5|0
1641434940000|2022-01-06 02:09:00|43948|43928|43950.5|43930.5|43950.5|43930.5|43948|43928|2
1641434950000|2022-01-06 02:09:10|43948|43928|43948|43928|43948|43928|43948|43928|1
1641434960000|2022-01-06 02:09:20|||||||||2
1641434970000|2022-01-06 02:09:30|43946.5|43926.5|43953|43933|43953|43933|43946.5|43926.5|4
1641434980000|2022-01-06 02:09:40|43940.5|43920.5|43938|43918|43940.5|43920.5|43938|43918|27
1641434990000|2022-01-06 02:09:50|43941.9|43921.9|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|3
1641435000000|2022-01-06 02:10:00|43945.5|43925.5|43940.5|43920.5|43945.5|43925.5|43940.5|43920.5|5
1641435020000|2022-01-06 02:10:20|43939|43919|43938|43918|43939|43919|43935.5|43915.5|3
1641435030000|2022-01-06 02:10:30|43940.5|43920.5|43943|43923|43943|43923|43940.5|43920.5|2
1641435040000|2022-01-06 02:10:40|43944.4|43924.4|43945.5|43925.5|43948|43928|43944.4|43924.4|0
1641435050000|2022-01-06 02:10:50|43946.9|43926.9|43950.5|43930.5|43950.5|43930.5|43946.9|43926.9|1
1641435060000|2022-01-06 02:11:00|43948|43928|43945.5|43925.5|43948|43928|43945.5|43925.5|2
1641435070000|2022-01-06 02:11:10|43948|43928|43948|43928|43948|43928|43945.5|43925.5|0
1641435080000|2022-01-06 02:11:20|43945.5|43925.5|43945.5|43925.5|43946.5|43926.5|43945.5|43925.5|4
1641435090000|2022-01-06 02:11:30|43944|43924|43948|43928|43948|43928|43943|43923|6
1641435100000|2022-01-06 02:11:40|43953|43933|43955.5|43935.5|43955.5|43935.5|43953|43933|12
1641435110000|2022-01-06 02:11:50|43958|43938|43958|43938|43958|43938|43958|43938|0
1641435120000|2022-01-06 02:12:00|43955.5|43935.5|43958|43938|43958|43938|43953|43933|6
1641435130000|2022-01-06 02:12:10|||||||||1
1641435140000|2022-01-06 02:12:20|43955.5|43935.5|43958|43938|43960.5|43940.5|43955.5|43935.5|3
1641435150000|2022-01-06 02:12:30|43956.5|43936.5|43953|43933|43958|43938|43953|43933|4
1641435160000|2022-01-06 02:12:40|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|1
1641435170000|2022-01-06 02:12:50|43943|43923|43943|43923|43945.5|43925.5|43938|43918|3
1641435180000|2022-01-06 02:13:00|43944.4|43924.4|43943|43923|43944.4|43924.4|43940.5|43920.5|2
1641435190000|2022-01-06 02:13:10|43940.5|43920.5|43950.5|43930.5|43953|43933|43940.5|43920.5|3
1641435200000|2022-01-06 02:13:20|43953|43933|43953|43933|43953|43933|43950.5|43930.5|1
1641435210000|2022-01-06 02:13:30|43954|43934|43956.9|43936.9|43956.9|43936.9|43954|43934|2
1641435220000|2022-01-06 02:13:40|43958|43938|43970.5|43950.5|43970.5|43950.5|43958|43938|3
1641435230000|2022-01-06 02:13:50|43971.9|43951.9|43973|43953|43975.5|43955.5|43971.9|43951.9|7
1641435240000|2022-01-06 02:14:00|43968|43948|43966.9|43946.9|43968|43948|43966.9|43946.9|4
1641435250000|2022-01-06 02:14:10|43968|43948|43978|43958|43978|43958|43968|43948|7
1641435260000|2022-01-06 02:14:20|43980.5|43960.5|43975.5|43955.5|43980.5|43960.5|43975.5|43955.5|3
1641435270000|2022-01-06 02:14:30|43978|43958|43975.5|43955.5|43978|43958|43975.5|43955.5|1
1641435280000|2022-01-06 02:14:40|43978|43958|43978|43958|43979.4|43959.4|43978|43958|9
1641435290000|2022-01-06 02:14:50|43975.5|43955.5|43971.5|43951.5|43975.5|43955.5|43971.5|43951.5|3
1641435300000|2022-01-06 02:15:00|43968.7|43948.7|43950.5|43930.5|43968.7|43948.7|43950.5|43930.5|5
1641435310000|2022-01-06 02:15:10|43949.4|43929.4|43948|43928|43950.5|43930.5|43948|43928|1
1641435320000|2022-01-06 02:15:20|43949.4|43929.4|43944|43924|43950.5|43930.5|43944|43924|3
1641435330000|2022-01-06 02:15:30|43942.6|43922.6|43941.5|43921.5|43942.6|43922.6|43941.5|43921.5|0
1641435340000|2022-01-06 02:15:40|43940.5|43920.5|43926.5|43906.5|43940.5|43920.5|43926.5|43906.5|7
1641435350000|2022-01-06 02:15:50|43925.5|43905.5|43924.4|43904.4|43925.5|43905.5|43923|43903|1
1641435360000|2022-01-06 02:16:00|43925.5|43905.5|43920.5|43900.5|43925.5|43905.5|43919|43899|5
1641435370000|2022-01-06 02:16:10|43923|43903|43919|43899|43923|43903|43915.5|43895.5|2
1641435380000|2022-01-06 02:16:20|43918|43898|43920.5|43900.5|43923|43903|43918|43898|3
1641435400000|2022-01-06 02:16:40|43921.5|43901.5|43925.5|43905.5|43925.5|43905.5|43920.5|43900.5|0
1641435410000|2022-01-06 02:16:50|43924|43904|43920.5|43900.5|43924|43904|43920.5|43900.5|3
1641435420000|2022-01-06 02:17:00|43919|43899|43915.5|43895.5|43919|43899|43915.5|43895.5|4
1641435430000|2022-01-06 02:17:10|43909|43889|43906.5|43886.5|43909|43889|43906.5|43886.5|8
1641435440000|2022-01-06 02:17:20|43905.5|43885.5|43899|43879|43905.5|43885.5|43899|43879|3
1641435450000|2022-01-06 02:17:30|43897.6|43877.6|43897.6|43877.6|43899|43879|43897.6|43877.6|3
1641435460000|2022-01-06 02:17:40|43899|43879|43896.5|43876.5|43901.5|43881.5|43896.5|43876.5|0
1641435480000|2022-01-06 02:18:00|43898|43878|43896.5|43876.5|43898|43878|43896.5|43876.5|1
1641435490000|2022-01-06 02:18:10|43898|43878|43899|43879|43899|43879|43898|43878|3
1641435500000|2022-01-06 02:18:20|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43898|43878|0
1641435510000|2022-01-06 02:18:30|||||||||1
1641435520000|2022-01-06 02:18:40|43898|43878|43903|43883|43903|43883|43898|43878|0
1641435530000|2022-01-06 02:18:50|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|0
1641435550000|2022-01-06 02:19:10|43906.9|43886.9|43905.5|43885.5|43906.9|43886.9|43905.5|43885.5|3
1641435560000|2022-01-06 02:19:20|43908.4|43888.4|43910.5|43890.5|43910.5|43890.5|43905.5|43885.5|0
1641435580000|2022-01-06 02:19:40|43913|43893|43913|43893|43913|43893|43913|43893|2
1641435590000|2022-01-06 02:19:50|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|1
1641435610000|2022-01-06 02:20:10|43913|43893|43913|43893|43915.5|43895.5|43913|43893|0
1641435620000|2022-01-06 02:20:20|||||||||9
1641435630000|2022-01-06 02:20:30|43911.5|43891.5|43901.5|43881.5|43911.5|43891.5|43901.5|43881.5|4
1641435640000|2022-01-06 02:20:40|||||||||1
1641435650000|2022-01-06 02:20:50|43899|43879|43892.6|43872.6|43899|43879|43892.6|43872.6|9
1641435660000|2022-01-06 02:21:00|43890.1|43870.1|43886.2|43866.2|43890.1|43870.1|43886.2|43866.2|5
1641435670000|2022-01-06 02:21:10|43885.1|43865.1|43887.6|43867.6|43887.6|43867.6|43885.1|43865.1|3
1641435680000|2022-01-06 02:21:20|43886.5|43866.5|43895.5|43875.5|43895.5|43875.5|43886.5|43866.5|2
1641435690000|2022-01-06 02:21:30|43896.9|43876.9|43898|43878|43898|43878|43896.9|43876.9|4
1641435700000|2022-01-06 02:21:40|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|43899.4|43879.4|1
1641435710000|2022-01-06 02:21:50|43898|43878|43898|43878|43898|43878|43898|43878|1
1641435720000|2022-01-06 02:22:00|43901.9|43881.9|43890.5|43870.5|43910.5|43890.5|43890.5|43870.5|22
1641435730000|2022-01-06 02:22:10|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|2
1641435740000|2022-01-06 02:22:20|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|1
1641435760000|2022-01-06 02:22:40|43895.1|43875.1|43895.5|43875.5|43895.5|43875.5|43893|43873|4
1641435770000|2022-01-06 02:22:50|43898|43878|43898|43878|43898|43878|43895.5|43875.5|0
1641435780000|2022-01-06 02:23:00|43896.5|43876.5|43901.5|43881.5|43901.5|43881.5|43896.5|43876.5|2
1641435790000|2022-01-06 02:23:10|43900.5|43880.5|43901.5|43881.5|43903|43883|43900.5|43880.5|0
1641435800000|2022-01-06 02:23:20|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|43900.5|43880.5|0
1641435810000|2022-01-06 02:23:30|||||||||4
1641435840000|2022-01-06 02:24:00|43898|43878|43895.5|43875.5|43898|43878|43895.5|43875.5|2
1641435860000|2022-01-06 02:24:20|43894|43874|43893|43873|43894|43874|43893|43873|0
1641435870000|2022-01-06 02:24:30|43895.5|43875.5|43898|43878|43898|43878|43895.5|43875.5|2
1641435890000|2022-01-06 02:24:50|||||||||1
1641435900000|2022-01-06 02:25:00|||||||||2
1641435910000|2022-01-06 02:25:10|||||||||1
1641435920000|2022-01-06 02:25:20|43895.5|43875.5|43890.5|43870.5|43898|43878|43890.5|43870.5|1
1641435960000|2022-01-06 02:26:00|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|43889.4|43869.4|0
1641435970000|2022-01-06 02:26:10|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|4
1641436000000|2022-01-06 02:26:40|43885.1|43865.1|43883.7|43863.7|43885.1|43865.1|43883.7|43863.7|1
1641436010000|2022-01-06 02:26:50|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|43885.1|43865.1|1
1641436020000|2022-01-06 02:27:00|43883.7|43863.7|43881.2|43861.2|43883.7|43863.7|43881.2|43861.2|3
1641436030000|2022-01-06 02:27:10|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|43880.1|43860.1|2
1641436040000|2022-01-06 02:27:20|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|43881.5|43861.5|2
1641436050000|2022-01-06 02:27:30|43880.5|43860.5|43879|43859|43880.5|43860.5|43879|43859|1
1641436060000|2022-01-06 02:27:40|43878|43858|43878|43858|43878|43858|43878|43858|1
1641436090000|2022-01-06 02:28:10|43879.4|43859.4|43881.5|43861.5|43881.5|43861.5|43879.4|43859.4|2
1641436100000|2022-01-06 02:28:20|||||||||1
1641436120000|2022-01-06 02:28:40|43884|43864|43884|43864|43884|43864|43884|43864|0
1641436140000|2022-01-06 02:29:00|43881.5|43861.5|43880.5|43860.5|43881.5|43861.5|43880.5|43860.5|2
1641436150000|2022-01-06 02:29:10|||||||||1
1641436170000|2022-01-06 02:29:30|43878|43858|43880.5|43860.5|43880.5|43860.5|43878|43858|0
1641436180000|2022-01-06 02:29:40|43878|43858|43878|43858|43878|43858|43878|43858|0
1641436190000|2022-01-06 02:29:50|||||||||2
1641436200000|2022-01-06 02:30:00|43876.5|43856.5|43925.5|43905.5|43925.5|43905.5|43876.5|43856.5|50
1641436210000|2022-01-06 02:30:10|43923|43903|43925.5|43905.5|43926.9|43906.9|43920.5|43900.5|7
1641436220000|2022-01-06 02:30:20|43924|43904|43928|43908|43930.5|43910.5|43924|43904|9
1641436230000|2022-01-06 02:30:30|43930.5|43910.5|43934.4|43914.4|43935.9|43915.9|43930.5|43910.5|0
1641436240000|2022-01-06 02:30:40|43935.9|43915.9|43936.9|43916.9|43936.9|43916.9|43934.4|43914.4|8
1641436250000|2022-01-06 02:30:50|43939.4|43919.4|43940.5|43920.5|43941.5|43921.5|43938|43918|4
1641436260000|2022-01-06 02:31:00|43939.4|43919.4|43935.5|43915.5|43940.5|43920.5|43934|43914|8
1641436270000|2022-01-06 02:31:10|43938|43918|43944.4|43924.4|43944.4|43924.4|43938|43918|5
1641436280000|2022-01-06 02:31:20|43944|43924|43944.4|43924.4|43945.5|43925.5|43941.9|43921.9|1
1641436290000|2022-01-06 02:31:30|43945.5|43925.5|43938|43918|43945.5|43925.5|43938|43918|0
1641436300000|2022-01-06 02:31:40|43936.5|43916.5|43935.5|43915.5|43936.5|43916.5|43933|43913|2
1641436310000|2022-01-06 02:31:50|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|2
1641436320000|2022-01-06 02:32:00|43930.5|43910.5|43923|43903|43930.5|43910.5|43919|43899|15
1641436330000|2022-01-06 02:32:10|43924.4|43904.4|43936.9|43916.9|43936.9|43916.9|43924.4|43904.4|6
1641436340000|2022-01-06 02:32:20|43938|43918|43941.5|43921.5|43941.5|43921.5|43938|43918|1
1641436350000|2022-01-06 02:32:30|43940.5|43920.5|43945.5|43925.5|43948|43928|43939|43919|12
1641436370000|2022-01-06 02:32:50|43948|43928|43948|43928|43948|43928|43948|43928|0
1641436380000|2022-01-06 02:33:00|43950.5|43930.5|43953|43933|43958|43938|43950.5|43930.5|12
1641436390000|2022-01-06 02:33:10|43958|43938|43956.5|43936.5|43958|43938|43953|43933|4
1641436400000|2022-01-06 02:33:20|43955.5|43935.5|43958|43938|43958|43938|43953|43933|4
1641436410000|2022-01-06 02:33:30|43955.5|43935.5|43955.5|43935.5|43960.5|43940.5|43955.5|43935.5|2
1641436430000|2022-01-06 02:33:50|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43958|43938|2
1641436440000|2022-01-06 02:34:00|43958|43938|43953|43933|43961.9|43941.9|43953|43933|7
1641436450000|2022-01-06 02:34:10|43950.5|43930.5|43953|43933|43953|43933|43950.5|43930.5|2
1641436460000|2022-01-06 02:34:20|43955.5|43935.5|43960.5|43940.5|43961.9|43941.9|43955.5|43935.5|2
1641436470000|2022-01-06 02:34:30|43963|43943|43961.5|43941.5|43965.5|43945.5|43961.5|43941.5|3
1641436480000|2022-01-06 02:34:40|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|2
1641436490000|2022-01-06 02:34:50|43959|43939|43955.5|43935.5|43959|43939|43955.5|43935.5|1
1641436500000|2022-01-06 02:35:00|43955.1|43935.1|43950.5|43930.5|43955.1|43935.1|43950.5|43930.5|2
1641436510000|2022-01-06 02:35:10|43948|43928|43950.5|43930.5|43950.5|43930.5|43948|43928|2
1641436520000|2022-01-06 02:35:20|43949|43929|43950.5|43930.5|43950.5|43930.5|43948|43928|0
1641436530000|2022-01-06 02:35:30|43948|43928|43948|43928|43950.5|43930.5|43948|43928|1
1641436540000|2022-01-06 02:35:40|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43948|43928|0
1641436550000|2022-01-06 02:35:50|43949|43929|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|3
1641436560000|2022-01-06 02:36:00|||||||||2
1641436570000|2022-01-06 02:36:10|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|4
1641436580000|2022-01-06 02:36:20|43939|43919|43938|43918|43939.4|43919.4|43938|43918|2
1641436590000|2022-01-06 02:36:30|43936.5|43916.5|43935.5|43915.5|43938|43918|43934|43914|4
1641436600000|2022-01-06 02:36:40|43936.5|43916.5|43940.5|43920.5|43940.5|43920.5|43935.5|43915.5|2
1641436620000|2022-01-06 02:37:00|43939.4|43919.4|43940.5|43920.5|43940.5|43920.5|43939.4|43919.4|7
1641436630000|2022-01-06 02:37:10|43939|43919|43940.5|43920.5|43940.5|43920.5|43938|43918|1
1641436640000|2022-01-06 02:37:20|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|0
1641436650000|2022-01-06 02:37:30|43943|43923|43953|43933|43953|43933|43943|43923|15
1641436660000|2022-01-06 02:37:40|43955.5|43935.5|43953|43933|43955.5|43935.5|43953|43933|1
1641436670000|2022-01-06 02:37:50|43949|43929|43948|43928|43949|43929|43945.5|43925.5|6
1641436680000|2022-01-06 02:38:00|43945.5|43925.5|43940.5|43920.5|43945.5|43925.5|43940.5|43920.5|4
1641436690000|2022-01-06 02:38:10|43941.9|43921.9|43945.5|43925.5|43945.5|43925.5|43940.5|43920.5|0
1641436700000|2022-01-06 02:38:20|43944|43924|43945.5|43925.5|43945.5|43925.5|43943|43923|0
1641436710000|2022-01-06 02:38:30|43944|43924|43945.5|43925.5|43945.5|43925.5|43943|43923|0
1641436720000|2022-01-06 02:38:40|43943|43923|43945.5|43925.5|43945.5|43925.5|43940.5|43920.5|2
1641436730000|2022-01-06 02:38:50|43946.9|43926.9|43945.5|43925.5|43946.9|43926.9|43945.5|43925.5|2
1641436740000|2022-01-06 02:39:00|43948|43928|43946.5|43926.5|43948|43928|43946.5|43926.5|0
1641436750000|2022-01-06 02:39:10|43943|43923|43945.5|43925.5|43948|43928|43943|43923|2
1641436760000|2022-01-06 02:39:20|43943|43923|43945.5|43925.5|43945.5|43925.5|43943|43923|0
1641436770000|2022-01-06 02:39:30|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|2
1641436780000|2022-01-06 02:39:40|43938|43918|43938|43918|43941.5|43921.5|43938|43918|2
1641436790000|2022-01-06 02:39:50|43939.4|43919.4|43938|43918|43940.5|43920.5|43938|43918|1
1641436800000|2022-01-06 02:40:00|43928|43908|43928|43908|43930.5|43910.5|43925.5|43905.5|4
1641436810000|2022-01-06 02:40:10|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|0
1641436820000|2022-01-06 02:40:20|43931.9|43911.9|43930.5|43910.5|43933|43913|43930.5|43910.5|0
1641436830000|2022-01-06 02:40:30|43933|43913|43928|43908|43933|43913|43928|43908|1
1641436840000|2022-01-06 02:40:40|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43928|43908|3
1641436850000|2022-01-06 02:40:50|43928|43908|43928|43908|43930.5|43910.5|43928|43908|0
1641436860000|2022-01-06 02:41:00|43929.4|43909.4|43928|43908|43930.5|43910.5|43928|43908|1
1641436870000|2022-01-06 02:41:10|43926.5|43906.5|43925.5|43905.5|43926.5|43906.5|43925.5|43905.5|0
1641436880000|2022-01-06 02:41:20|43923|43903|43915.5|43895.5|43923|43903|43910.5|43890.5|8
1641436890000|2022-01-06 02:41:30|43913|43893|43910.5|43890.5|43913|43893|43910.5|43890.5|0
1641436900000|2022-01-06 02:41:40|43913|43893|43915.5|43895.5|43915.5|43895.5|43910.5|43890.5|1
1641436910000|2022-01-06 02:41:50|43918|43898|43915.5|43895.5|43918|43898|43915.5|43895.5|0
1641436920000|2022-01-06 02:42:00|43914.4|43894.4|43908|43888|43914.4|43894.4|43908|43888|1
1641436930000|2022-01-06 02:42:10|43906.5|43886.5|43905.5|43885.5|43908|43888|43905.5|43885.5|0
1641436940000|2022-01-06 02:42:20|43906.9|43886.9|43905.5|43885.5|43908|43888|43905.5|43885.5|2
1641436950000|2022-01-06 02:42:30|43904|43884|43903|43883|43904|43884|43903|43883|0
1641436960000|2022-01-06 02:42:40|43905.5|43885.5|43908|43888|43908|43888|43905.5|43885.5|2
1641436970000|2022-01-06 02:42:50|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|43905.5|43885.5|0
1641436980000|2022-01-06 02:43:00|43908|43888|43903|43883|43908|43888|43900.5|43880.5|8
1641436990000|2022-01-06 02:43:10|||||||||2
1641437000000|2022-01-06 02:43:20|43905.5|43885.5|43903|43883|43905.5|43885.5|43903|43883|0
1641437010000|2022-01-06 02:43:30|43905.5|43885.5|43908|43888|43908|43888|43905.5|43885.5|1
1641437020000|2022-01-06 02:43:40|43910.5|43890.5|43915.5|43895.5|43915.5|43895.5|43910.5|43890.5|1
1641437030000|2022-01-06 02:43:50|43916.5|43896.5|43918|43898|43918|43898|43916.5|43896.5|2
1641437040000|2022-01-06 02:44:00|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|1
1641437050000|2022-01-06 02:44:10|43918|43898|43918|43898|43918|43898|43918|43898|0
1641437060000|2022-01-06 02:44:20|43920.5|43900.5|43925.5|43905.5|43925.5|43905.5|43920.5|43900.5|4
1641437080000|2022-01-06 02:44:40|43928|43908|43928|43908|43928|43908|43928|43908|0
1641437090000|2022-01-06 02:44:50|43930.9|43910.9|43938|43918|43938|43918|43930.9|43910.9|2
1641437100000|2022-01-06 02:45:00|43939.4|43919.4|43941.5|43921.5|43943|43923|43938|43918|3
1641437110000|2022-01-06 02:45:10|43939|43919|43955.5|43935.5|43955.9|43935.9|43935.5|43915.5|12
1641437120000|2022-01-06 02:45:20|43953|43933|43953|43933|43953|43933|43953|43933|0
1641437130000|2022-01-06 02:45:30|43950.5|43930.5|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|1
1641437140000|2022-01-06 02:45:40|43943|43923|43938|43918|43943|43923|43938|43918|3
1641437150000|2022-01-06 02:45:50|43939.4|43919.4|43938|43918|43943|43923|43935.5|43915.5|0
1641437160000|2022-01-06 02:46:00|43939.4|43919.4|43938|43918|43940.5|43920.5|43938|43918|3
1641437170000|2022-01-06 02:46:10|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|3
1641437180000|2022-01-06 02:46:20|43934|43914|43933|43913|43934|43914|43933|43913|1
1641437190000|2022-01-06 02:46:30|43930.5|43910.5|43928|43908|43930.5|43910.5|43928|43908|0
1641437200000|2022-01-06 02:46:40|43929|43909|43930.5|43910.5|43930.5|43910.5|43928|43908|0
1641437210000|2022-01-06 02:46:50|||||||||2
1641437220000|2022-01-06 02:47:00|43928|43908|43928|43908|43928|43908|43928|43908|0
1641437230000|2022-01-06 02:47:10|43926.5|43906.5|43930.5|43910.5|43930.5|43910.5|43926.5|43906.5|1
1641437240000|2022-01-06 02:47:20|43929|43909|43925.5|43905.5|43929|43909|43925.5|43905.5|4
1641437250000|2022-01-06 02:47:30|43923|43903|43925.5|43905.5|43925.5|43905.5|43923|43903|1
1641437260000|2022-01-06 02:47:40|||||||||1
1641437270000|2022-01-06 02:47:50|43928|43908|43928|43908|43930.5|43910.5|43928|43908|3
1641437280000|2022-01-06 02:48:00|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|3
1641437290000|2022-01-06 02:48:10|43924|43904|43928|43908|43928|43908|43923|43903|1
1641437300000|2022-01-06 02:48:20|43929.4|43909.4|43929|43909|43930.5|43910.5|43929|43909|0
1641437310000|2022-01-06 02:48:30|43928|43908|43928|43908|43930.5|43910.5|43928|43908|1
1641437320000|2022-01-06 02:48:40|43925.5|43905.5|43925.5|43905.5|43928|43908|43925.5|43905.5|0
1641437330000|2022-01-06 02:48:50|43923|43903|43923|43903|43923|43903|43923|43903|1
1641437340000|2022-01-06 02:49:00|43930.5|43910.5|43935.5|43915.5|43938|43918|43930.5|43910.5|9
1641437350000|2022-01-06 02:49:10|43934.4|43914.4|43938|43918|43938|43918|43933|43913|1
1641437360000|2022-01-06 02:49:20|43934|43914|43935.5|43915.5|43935.5|43915.5|43934|43914|1
1641437370000|2022-01-06 02:49:30|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|0
1641437380000|2022-01-06 02:49:40|43933|43913|43935.5|43915.5|43936.5|43916.5|43933|43913|4
1641437390000|2022-01-06 02:49:50|43934|43914|43935.5|43915.5|43935.5|43915.5|43933|43913|1
1641437400000|2022-01-06 02:50:00|43933|43913|43933|43913|43933|43913|43930.5|43910.5|1
1641437410000|2022-01-06 02:50:10|43931.5|43911.5|43933|43913|43933|43913|43931.5|43911.5|4
1641437420000|2022-01-06 02:50:20|43934|43914|43933|43913|43934|43914|43933|43913|0
1641437430000|2022-01-06 02:50:30|43935.5|43915.5|43928|43908|43935.5|43915.5|43928|43908|3
1641437440000|2022-01-06 02:50:40|43926.5|43906.5|43925.5|43905.5|43928|43908|43925.5|43905.5|1
1641437450000|2022-01-06 02:50:50|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|0
1641437460000|2022-01-06 02:51:00|43924|43904|43925.5|43905.5|43928|43908|43923|43903|2
1641437470000|2022-01-06 02:51:10|43923|43903|43925.5|43905.5|43928|43908|43923|43903|2
1641437480000|2022-01-06 02:51:20|43923|43903|43923|43903|43923|43903|43923|43903|0
1641437500000|2022-01-06 02:51:40|43921.5|43901.5|43915.5|43895.5|43921.5|43901.5|43915.5|43895.5|4
1641437510000|2022-01-06 02:51:50|43913|43893|43915.5|43895.5|43918|43898|43913|43893|1
1641437520000|2022-01-06 02:52:00|43914.4|43894.4|43913|43893|43915.5|43895.5|43913|43893|1
1641437530000|2022-01-06 02:52:10|43910.5|43890.5|43913|43893|43913|43893|43910.5|43890.5|0
1641437550000|2022-01-06 02:52:30|43915.5|43895.5|43938|43918|43943|43923|43915.5|43895.5|13
1641437560000|2022-01-06 02:52:40|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|0
1641437570000|2022-01-06 02:52:50|43938|43918|43935.5|43915.5|43938|43918|43935.5|43915.5|0
1641437580000|2022-01-06 02:53:00|43933|43913|43933|43913|43933|43913|43933|43913|0
1641437590000|2022-01-06 02:53:10|43931.5|43911.5|43931.5|43911.5|43931.9|43911.9|43928|43908|3
1641437600000|2022-01-06 02:53:20|43930.5|43910.5|43928|43908|43933|43913|43928|43908|1
1641437610000|2022-01-06 02:53:30|43926.5|43906.5|43928|43908|43928|43908|43925.5|43905.5|1
1641437620000|2022-01-06 02:53:40|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|2
1641437630000|2022-01-06 02:53:50|||||||||2
1641437640000|2022-01-06 02:54:00|43928|43908|43924|43904|43928|43908|43924|43904|0
1641437650000|2022-01-06 02:54:10|43923|43903|43916.5|43896.5|43923|43903|43916.5|43896.5|0
1641437660000|2022-01-06 02:54:20|43915.5|43895.5|43918|43898|43918|43898|43915.5|43895.5|5
1641437670000|2022-01-06 02:54:30|43919.4|43899.4|43928|43908|43928|43908|43919.4|43899.4|6
1641437680000|2022-01-06 02:54:40|43925.5|43905.5|43928|43908|43930.5|43910.5|43925.5|43905.5|4
1641437690000|2022-01-06 02:54:50|43930.5|43910.5|43933|43913|43933|43913|43930.5|43910.5|0
1641437700000|2022-01-06 02:55:00|43930.5|43910.5|43930.5|43910.5|43933|43913|43930.5|43910.5|1
1641437720000|2022-01-06 02:55:20|43928|43908|43930.5|43910.5|43930.5|43910.5|43928|43908|1
1641437730000|2022-01-06 02:55:30|43933|43913|43930.5|43910.5|43933|43913|43930.5|43910.5|1
1641437740000|2022-01-06 02:55:40|43933|43913|43930.5|43910.5|43933|43913|43928|43908|1
1641437750000|2022-01-06 02:55:50|43933|43913|43933|43913|43933|43913|43930.5|43910.5|0
1641437760000|2022-01-06 02:56:00|43931.5|43911.5|43930.5|43910.5|43933|43913|43930.5|43910.5|1
1641437770000|2022-01-06 02:56:10|43928|43908|43925.5|43905.5|43928|43908|43925.5|43905.5|0
1641437780000|2022-01-06 02:56:20|43928|43908|43928|43908|43928|43908|43928|43908|0
1641437790000|2022-01-06 02:56:30|43930.5|43910.5|43930.5|43910.5|43930.5|43910.5|43928|43908|2
1641437800000|2022-01-06 02:56:40|43933|43913|43933|43913|43933|43913|43928|43908|1
1641437810000|2022-01-06 02:56:50|43931.5|43911.5|43929.4|43909.4|43933|43913|43928|43908|1
1641437820000|2022-01-06 02:57:00|43930.5|43910.5|43930.5|43910.5|43933|43913|43930.5|43910.5|0
1641437830000|2022-01-06 02:57:10|43933|43913|43930.5|43910.5|43933|43913|43930.5|43910.5|0
1641437840000|2022-01-06 02:57:20|43931.9|43911.9|43930.5|43910.5|43933|43913|43928|43908|1
1641437850000|2022-01-06 02:57:30|43928|43908|43930.5|43910.5|43930.5|43910.5|43928|43908|0
1641437860000|2022-01-06 02:57:40|43929|43909|43928|43908|43930.5|43910.5|43928|43908|1
1641437870000|2022-01-06 02:57:50|43926.5|43906.5|43928|43908|43928|43908|43925.5|43905.5|2
1641437880000|2022-01-06 02:58:00|43925.5|43905.5|43928|43908|43928|43908|43925.5|43905.5|0
1641437890000|2022-01-06 02:58:10|||||||||2
1641437900000|2022-01-06 02:58:20|||||||||1
1641437910000|2022-01-06 02:58:30|43926.9|43906.9|43925.5|43905.5|43926.9|43906.9|43923|43903|0
1641437920000|2022-01-06 02:58:40|43928|43908|43928|43908|43928|43908|43928|43908|0
1641437930000|2022-01-06 02:58:50|43923|43903|43928|43908|43928|43908|43923|43903|3
1641437940000|2022-01-06 02:59:00|43930.5|43910.5|43933|43913|43935.5|43915.5|43929|43909|6
1641437950000|2022-01-06 02:59:10|43934.4|43914.4|43935.5|43915.5|43936.5|43916.5|43934|43914|1
1641437960000|2022-01-06 02:59:20|43933|43913|43935.5|43915.5|43935.5|43915.5|43933|43913|1
1641437970000|2022-01-06 02:59:30|43938|43918|43940.5|43920.5|43940.5|43920.5|43938|43918|2
1641437980000|2022-01-06 02:59:40|43939|43919|43940.5|43920.5|43940.5|43920.5|43938|43918|2
1641437990000|2022-01-06 02:59:50|43939|43919|43943|43923|43943|43923|43938|43918|1
1641438000000|2022-01-06 03:00:00|43938|43918|43923|43903|43938|43918|43923|43903|11
1641438010000|2022-01-06 03:00:10|43925.5|43905.5|43923|43903|43928|43908|43923|43903|0
1641438020000|2022-01-06 03:00:20|43924.4|43904.4|43930.5|43910.5|43930.5|43910.5|43924.4|43904.4|4
1641438030000|2022-01-06 03:00:30|43931.5|43911.5|43938|43918|43938|43918|43931.5|43911.5|0
1641438040000|2022-01-06 03:00:40|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|0
1641438050000|2022-01-06 03:00:50|43933|43913|43935.5|43915.5|43935.5|43915.5|43930.5|43910.5|6
1641438060000|2022-01-06 03:01:00|43936.9|43916.9|43943.4|43923.4|43943.4|43923.4|43936.9|43916.9|0
1641438090000|2022-01-06 03:01:30|43943.3|43923.3|43948.3|43928.3|43948.3|43928.3|43943.3|43923.3|0
1641438100000|2022-01-06 03:01:40|43946.9|43926.9|43950.5|43930.5|43950.5|43930.5|43946.9|43926.9|0
1641438120000|2022-01-06 03:02:00|43951.9|43931.9|43960.5|43940.5|43960.5|43940.5|43950.5|43930.5|5
1641438130000|2022-01-06 03:02:10|43958|43938|43960.5|43940.5|43960.5|43940.5|43958|43938|1
1641438140000|2022-01-06 03:02:20|43959|43939|43963|43943|43963|43943|43958|43938|7
1641438150000|2022-01-06 03:02:30|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|0
1641438160000|2022-01-06 03:02:40|43966.9|43946.9|43965.5|43945.5|43966.9|43946.9|43965.5|43945.5|1
1641438170000|2022-01-06 03:02:50|43966.5|43946.5|43970.5|43950.5|43970.5|43950.5|43966.5|43946.5|10
1641438180000|2022-01-06 03:03:00|43968|43948|43970.5|43950.5|43970.5|43950.5|43968|43948|0
1641438190000|2022-01-06 03:03:10|43973|43953|43973|43953|43973|43953|43973|43953|1
1641438200000|2022-01-06 03:03:20|43970.5|43950.5|43973|43953|43973|43953|43970.5|43950.5|4
1641438210000|2022-01-06 03:03:30|43975.5|43955.5|43974.4|43954.4|43975.5|43955.5|43974|43954|1
1641438220000|2022-01-06 03:03:40|43976.9|43956.9|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|0
1641438230000|2022-01-06 03:03:50|43976.9|43956.9|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|0
1641438240000|2022-01-06 03:04:00|43975.8|43955.8|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|1
1641438250000|2022-01-06 03:04:10|43976.9|43956.9|43973|43953|43976.9|43956.9|43973|43953|8
1641438270000|2022-01-06 03:04:30|43971.5|43951.5|43973|43953|43973|43953|43968|43948|6
1641438280000|2022-01-06 03:04:40|43968|43948|43970.5|43950.5|43970.5|43950.5|43968|43948|9
1641438290000|2022-01-06 03:04:50|43968|43948|43966.5|43946.5|43970.5|43950.5|43966.5|43946.5|1
1641438300000|2022-01-06 03:05:00|43970.5|43950.5|43975.5|43955.5|43975.5|43955.5|43965.5|43945.5|7
1641438310000|2022-01-06 03:05:10|43974|43954|43975.5|43955.5|43975.5|43955.5|43974|43954|2
1641438330000|2022-01-06 03:05:30|43973|43953|43970.5|43950.5|43973|43953|43970.5|43950.5|1
1641438340000|2022-01-06 03:05:40|43969|43949|43965.5|43945.5|43969|43949|43965.5|43945.5|0
1641438350000|2022-01-06 03:05:50|43964|43944|43965.5|43945.5|43965.5|43945.5|43963|43943|0
1641438360000|2022-01-06 03:06:00|43966.9|43946.9|43968|43948|43968|43948|43966.9|43946.9|0
1641438370000|2022-01-06 03:06:10|43969.4|43949.4|43968|43948|43970.5|43950.5|43968|43948|0
1641438380000|2022-01-06 03:06:20|43969|43949|43965.5|43945.5|43970.5|43950.5|43965.5|43945.5|4
1641438390000|2022-01-06 03:06:30|43964|43944|43963|43943|43964|43944|43963|43943|0
1641438400000|2022-01-06 03:06:40|||||||||1
1641438410000|2022-01-06 03:06:50|43960.5|43940.5|43960.5|43940.5|43961.9|43941.9|43958|43938|2
1641438420000|2022-01-06 03:07:00|43959|43939|43960.5|43940.5|43960.5|43940.5|43958|43938|0
1641438430000|2022-01-06 03:07:10|43963|43943|43960.5|43940.5|43963|43943|43958|43938|2
1641438440000|2022-01-06 03:07:20|43963|43943|43960.5|43940.5|43963|43943|43959|43939|1
1641438460000|2022-01-06 03:07:40|43959|43939|43955.5|43935.5|43959|43939|43955.5|43935.5|0
1641438470000|2022-01-06 03:07:50|43958|43938|43955.5|43935.5|43958|43938|43955.5|43935.5|0
1641438480000|2022-01-06 03:08:00|43958|43938|43955.5|43935.5|43958|43938|43955.5|43935.5|1
1641438490000|2022-01-06 03:08:10|43958|43938|43960.5|43940.5|43960.5|43940.5|43955.5|43935.5|2
1641438500000|2022-01-06 03:08:20|43963|43943|43963|43943|43963|43943|43963|43943|1
1641438510000|2022-01-06 03:08:30|43960.5|43940.5|43960.5|43940.5|43963|43943|43960.5|43940.5|1
1641438520000|2022-01-06 03:08:40|43959|43939|43958|43938|43960.5|43940.5|43958|43938|2
1641438530000|2022-01-06 03:08:50|43956.5|43936.5|43956.5|43936.5|43958|43938|43956.5|43936.5|2
1641438540000|2022-01-06 03:09:00|43955.5|43935.5|43963|43943|43963|43943|43955.5|43935.5|2
1641438550000|2022-01-06 03:09:10|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|1
1641438560000|2022-01-06 03:09:20|43968|43948|43968|43948|43970.5|43950.5|43968|43948|2
1641438570000|2022-01-06 03:09:30|43969.4|43949.4|43970.5|43950.5|43970.5|43950.5|43968|43948|1
1641438580000|2022-01-06 03:09:40|43969|43949|43970.5|43950.5|43970.5|43950.5|43968|43948|1
1641438590000|2022-01-06 03:09:50|43968|43948|43970.5|43950.5|43970.5|43950.5|43968|43948|1
1641438600000|2022-01-06 03:10:00|43968|43948|43968|43948|43968|43948|43965.5|43945.5|0
1641438610000|2022-01-06 03:10:10|43966.9|43946.9|43965.5|43945.5|43966.9|43946.9|43965.5|43945.5|1
1641438630000|2022-01-06 03:10:30|43968|43948|43963|43943|43968|43948|43963|43943|0
1641438640000|2022-01-06 03:10:40|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|43960.5|43940.5|0
1641438650000|2022-01-06 03:10:50|43961.9|43941.9|43963|43943|43963|43943|43960.5|43940.5|0
1641438660000|2022-01-06 03:11:00|43961.5|43941.5|43958|43938|43963|43943|43958|43938|10
1641438670000|2022-01-06 03:11:10|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|43955.5|43935.5|1
1641438680000|2022-01-06 03:11:20|43953|43933|43953|43933|43955.5|43935.5|43953|43933|3
1641438690000|2022-01-06 03:11:30|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|8
1641438700000|2022-01-06 03:11:40|43953|43933|43958|43938|43958|43938|43953|43933|9
1641438710000|2022-01-06 03:11:50|43959.4|43939.4|43963|43943|43963|43943|43959.4|43939.4|4
1641438720000|2022-01-06 03:12:00|43961.5|43941.5|43960.5|43940.5|43965.5|43945.5|43960.5|43940.5|1
1641438740000|2022-01-06 03:12:20|43963|43943|43960.5|43940.5|43963|43943|43960.5|43940.5|2
1641438750000|2022-01-06 03:12:30|43958|43938|43948|43928|43958|43938|43948|43928|5
1641438760000|2022-01-06 03:12:40|43945.5|43925.5|43940.5|43920.5|43945.5|43925.5|43940.5|43920.5|2
1641438770000|2022-01-06 03:12:50|43938|43918|43938|43918|43938|43918|43938|43918|0
1641438780000|2022-01-06 03:13:00|43935.5|43915.5|43938|43918|43938|43918|43933|43913|10
1641438790000|2022-01-06 03:13:10|43933|43913|43930.5|43910.5|43933|43913|43930.5|43910.5|6
1641438800000|2022-01-06 03:13:20|43929|43909|43925.5|43905.5|43929|43909|43925.5|43905.5|4
1641438810000|2022-01-06 03:13:30|43926.9|43906.9|43923|43903|43928|43908|43923|43903|1
1641438820000|2022-01-06 03:13:40|43920.5|43900.5|43919.4|43899.4|43920.5|43900.5|43919.4|43899.4|2
1641438830000|2022-01-06 03:13:50|43923|43903|43918|43898|43923|43903|43918|43898|3
1641438840000|2022-01-06 03:14:00|43920.5|43900.5|43918|43898|43923|43903|43918|43898|3
1641438850000|2022-01-06 03:14:10|43920.5|43900.5|43920.5|43900.5|43923|43903|43920.5|43900.5|3
1641438860000|2022-01-06 03:14:20|43919|43899|43923|43903|43923|43903|43919|43899|1
1641438870000|2022-01-06 03:14:30|43928|43908|43929|43909|43930.5|43910.5|43928|43908|14
1641438880000|2022-01-06 03:14:40|43929.4|43909.4|43933|43913|43933|43913|43928|43908|1
1641438890000|2022-01-06 03:14:50|43930.5|43910.5|43928|43908|43933|43913|43928|43908|1
1641438900000|2022-01-06 03:15:00|43926.5|43906.5|43925.5|43905.5|43928|43908|43924|43904|3
1641438910000|2022-01-06 03:15:10|43923|43903|43918|43898|43923|43903|43915.5|43895.5|8
1641438920000|2022-01-06 03:15:20|43919.4|43899.4|43923|43903|43923|43903|43918|43898|4
1641438930000|2022-01-06 03:15:30|43924.4|43904.4|43930.5|43910.5|43930.5|43910.5|43924.4|43904.4|0
1641438940000|2022-01-06 03:15:40|43928|43908|43929.4|43909.4|43929.4|43909.4|43928|43908|0
1641438950000|2022-01-06 03:15:50|43930.5|43910.5|43928|43908|43930.5|43910.5|43928|43908|0
1641438960000|2022-01-06 03:16:00|43929.4|43909.4|43925.5|43905.5|43930.5|43910.5|43925.5|43905.5|2
1641438970000|2022-01-06 03:16:10|43923|43903|43923|43903|43925.5|43905.5|43923|43903|0
1641438980000|2022-01-06 03:16:20|43925.5|43905.5|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|3
1641438990000|2022-01-06 03:16:30|43918|43898|43918|43898|43918|43898|43918|43898|0
1641439020000|2022-01-06 03:17:00|43915.5|43895.5|43908|43888|43915.5|43895.5|43905.5|43885.5|7
1641439030000|2022-01-06 03:17:10|43906.5|43886.5|43905.5|43885.5|43906.5|43886.5|43903|43883|5
1641439040000|2022-01-06 03:17:20|43904.4|43884.4|43905.5|43885.5|43905.5|43885.5|43904.4|43884.4|0
1641439050000|2022-01-06 03:17:30|43908|43888|43905.5|43885.5|43908|43888|43905.5|43885.5|1
1641439060000|2022-01-06 03:17:40|43904|43884|43903|43883|43904|43884|43901.5|43881.5|12
1641439070000|2022-01-06 03:17:50|43900.5|43880.5|43895.5|43875.5|43900.5|43880.5|43895.5|43875.5|1
1641439080000|2022-01-06 03:18:00|43896.9|43876.9|43895.5|43875.5|43896.9|43876.9|43895.5|43875.5|1
1641439090000|2022-01-06 03:18:10|43898|43878|43883|43863|43898|43878|43880.5|43860.5|12
1641439100000|2022-01-06 03:18:20|43884|43864|43883|43863|43885.5|43865.5|43883|43863|1
1641439110000|2022-01-06 03:18:30|||||||||3
1641439120000|2022-01-06 03:18:40|43884.4|43864.4|43885.5|43865.5|43885.5|43865.5|43880.5|43860.5|0
1641439130000|2022-01-06 03:18:50|43884.4|43864.4|43883|43863|43885.5|43865.5|43883|43863|1
1641439140000|2022-01-06 03:19:00|43885.5|43865.5|43883|43863|43886.9|43866.9|43880.5|43860.5|4
1641439150000|2022-01-06 03:19:10|43880.5|43860.5|43880.5|43860.5|43885.5|43865.5|43880.5|43860.5|4
1641439160000|2022-01-06 03:19:20|43881.5|43861.5|43886.9|43866.9|43888|43868|43880.5|43860.5|8
1641439170000|2022-01-06 03:19:30|43889.4|43869.4|43890.5|43870.5|43890.5|43870.5|43889.4|43869.4|0
1641439180000|2022-01-06 03:19:40|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|2
1641439190000|2022-01-06 03:19:50|43898|43878|43895.5|43875.5|43898|43878|43895.5|43875.5|0
1641439200000|2022-01-06 03:20:00|43894.4|43874.4|43895.5|43875.5|43898|43878|43894.4|43874.4|2
1641439210000|2022-01-06 03:20:10|43893|43873|43888|43868|43895.5|43875.5|43888|43868|8
1641439220000|2022-01-06 03:20:20|43890.5|43870.5|43890.5|43870.5|43893|43873|43890.5|43870.5|7
1641439230000|2022-01-06 03:20:30|43889|43869|43894.4|43874.4|43894.4|43874.4|43885.5|43865.5|4
1641439240000|2022-01-06 03:20:40|43898|43878|43913|43893|43913|43893|43898|43878|7
1641439250000|2022-01-06 03:20:50|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|1
1641439260000|2022-01-06 03:21:00|43913|43893|43899|43879|43913|43893|43899|43879|3
1641439270000|2022-01-06 03:21:10|43898|43878|43898|43878|43898|43878|43895.5|43875.5|2
1641439280000|2022-01-06 03:21:20|43899.4|43879.4|43899.4|43879.4|43901.9|43881.9|43899.4|43879.4|2
1641439290000|2022-01-06 03:21:30|43900.5|43880.5|43898|43878|43903|43883|43898|43878|5
1641439300000|2022-01-06 03:21:40|43895.5|43875.5|43893|43873|43895.5|43875.5|43893|43873|2
1641439310000|2022-01-06 03:21:50|43895.5|43875.5|43893|43873|43895.5|43875.5|43893|43873|2
1641439320000|2022-01-06 03:22:00|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43893|43873|3
1641439330000|2022-01-06 03:22:10|43896.9|43876.9|43901.9|43881.9|43901.9|43881.9|43896.9|43876.9|1
1641439340000|2022-01-06 03:22:20|43903.3|43883.3|43908.3|43888.3|43908.3|43888.3|43903.3|43883.3|5
1641439350000|2022-01-06 03:22:30|43913|43893|43919.4|43899.4|43919.4|43899.4|43913|43893|1
1641439360000|2022-01-06 03:22:40|43920.8|43900.8|43923|43903|43923|43903|43918|43898|11
1641439380000|2022-01-06 03:23:00|43924.4|43904.4|43930.5|43910.5|43930.5|43910.5|43924.4|43904.4|4
1641439390000|2022-01-06 03:23:10|43938|43918|43950.5|43930.5|43950.5|43930.5|43938|43918|10
1641439400000|2022-01-06 03:23:20|43949|43929|43950.5|43930.5|43950.5|43930.5|43948|43928|1
1641439410000|2022-01-06 03:23:30|43954|43934|43954|43934|43954|43934|43954|43934|1
1641439420000|2022-01-06 03:23:40|43953|43933|43953|43933|43955.5|43935.5|43950.5|43930.5|4
1641439430000|2022-01-06 03:23:50|43950.5|43930.5|43950.5|43930.5|43953|43933|43950.5|43930.5|0
1641439440000|2022-01-06 03:24:00|43948|43928|43945.5|43925.5|43948|43928|43945.5|43925.5|4
1641439450000|2022-01-06 03:24:10|43943|43923|43948|43928|43948|43928|43943|43923|2
1641439460000|2022-01-06 03:24:20|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|0
1641439470000|2022-01-06 03:24:30|43944|43924|43945.5|43925.5|43945.5|43925.5|43944|43924|3
1641439500000|2022-01-06 03:25:00|43944|43924|43944|43924|43944|43924|43944|43924|4
1641439510000|2022-01-06 03:25:10|43942.6|43922.6|43939.4|43919.4|43943|43923|43938|43918|5
1641439520000|2022-01-06 03:25:20|43939|43919|43943|43923|43943|43923|43938|43918|0
1641439530000|2022-01-06 03:25:30|43944|43924|43945.5|43925.5|43945.5|43925.5|43943|43923|0
1641439540000|2022-01-06 03:25:40|43944|43924|43943|43923|43944|43924|43943|43923|0
1641439550000|2022-01-06 03:25:50|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|5
1641439560000|2022-01-06 03:26:00|43943|43923|43945.5|43925.5|43948|43928|43943|43923|2
1641439570000|2022-01-06 03:26:10|43943|43923|43943|43923|43945.5|43925.5|43943|43923|2
1641439580000|2022-01-06 03:26:20|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43943|43923|0
1641439590000|2022-01-06 03:26:30|43944|43924|43943|43923|43945.5|43925.5|43940.5|43920.5|0
1641439600000|2022-01-06 03:26:40|43941.5|43921.5|43940.5|43920.5|43941.5|43921.5|43939|43919|3
1641439610000|2022-01-06 03:26:50|43939|43919|43938|43918|43939|43919|43938|43918|0
1641439620000|2022-01-06 03:27:00|43940.5|43920.5|43928|43908|43943|43923|43928|43908|8
1641439630000|2022-01-06 03:27:10|43925.8|43905.8|43925.5|43905.5|43925.8|43905.8|43923|43903|2
1641439640000|2022-01-06 03:27:20|43926.9|43906.9|43925.5|43905.5|43928|43908|43923|43903|2
1641439650000|2022-01-06 03:27:30|43928|43908|43930.5|43910.5|43930.5|43910.5|43925.5|43905.5|1
1641439660000|2022-01-06 03:27:40|43929|43909|43925.5|43905.5|43929|43909|43925.5|43905.5|0
1641439670000|2022-01-06 03:27:50|43928|43908|43930.5|43910.5|43931.5|43911.5|43928|43908|1
1641439680000|2022-01-06 03:28:00|43931.9|43911.9|43928|43908|43933|43913|43928|43908|5
1641439690000|2022-01-06 03:28:10|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|43925.5|43905.5|0
1641439700000|2022-01-06 03:28:20|43921.5|43901.5|43925.5|43905.5|43925.5|43905.5|43920.5|43900.5|0
1641439710000|2022-01-06 03:28:30|43928|43908|43940.5|43920.5|43940.5|43920.5|43928|43908|13
1641439720000|2022-01-06 03:28:40|43941.9|43921.9|43945.5|43925.5|43945.5|43925.5|43940.5|43920.5|1
1641439730000|2022-01-06 03:28:50|43944.4|43924.4|43949.4|43929.4|43949.4|43929.4|43944.4|43924.4|4
1641439740000|2022-01-06 03:29:00|43948|43928|43948|43928|43950.5|43930.5|43946.5|43926.5|1
1641439750000|2022-01-06 03:29:10|43949.4|43929.4|43945.5|43925.5|43950.5|43930.5|43945.5|43925.5|1
1641439760000|2022-01-06 03:29:20|43943|43923|43943|43923|43948|43928|43943|43923|1
1641439770000|2022-01-06 03:29:30|43940.5|43920.5|43943|43923|43943|43923|43940.5|43920.5|0
1641439780000|2022-01-06 03:29:40|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|4
1641439790000|2022-01-06 03:29:50|43945.5|43925.5|43943|43923|43948|43928|43943|43923|1
1641439820000|2022-01-06 03:30:20|43935.5|43915.5|43929|43909|43935.5|43915.5|43929|43909|1
1641439830000|2022-01-06 03:30:30|43930.5|43910.5|43924.4|43904.4|43930.5|43910.5|43923|43903|2
1641439840000|2022-01-06 03:30:40|43925.5|43905.5|43920.5|43900.5|43925.5|43905.5|43920.5|43900.5|0
1641439850000|2022-01-06 03:30:50|||||||||1
1641439870000|2022-01-06 03:31:10|43918|43898|43918|43898|43918|43898|43918|43898|0
1641439880000|2022-01-06 03:31:20|||||||||1
1641439890000|2022-01-06 03:31:30|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1641439900000|2022-01-06 03:31:40|43918|43898|43920.5|43900.5|43920.5|43900.5|43918|43898|0
1641439940000|2022-01-06 03:32:20|43915.5|43895.5|43923|43903|43923|43903|43915.5|43895.5|9
1641439950000|2022-01-06 03:32:30|43918|43898|43920.5|43900.5|43921.9|43901.9|43918|43898|7
1641439980000|2022-01-06 03:33:00|43923|43903|43920.5|43900.5|43923|43903|43920.5|43900.5|0
1641440000000|2022-01-06 03:33:20|43919.4|43899.4|43918|43898|43919.4|43899.4|43918|43898|0
1641440020000|2022-01-06 03:33:40|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|0
1641440040000|2022-01-06 03:34:00|43921.9|43901.9|43920.5|43900.5|43923|43903|43920.5|43900.5|0
1641440060000|2022-01-06 03:34:20|43919.4|43899.4|43920.5|43900.5|43920.5|43900.5|43919.4|43899.4|0
1641440080000|2022-01-06 03:34:40|43919|43899|43918|43898|43919|43899|43918|43898|0
1641440090000|2022-01-06 03:34:50|43916.5|43896.5|43915.5|43895.5|43916.5|43896.5|43915.5|43895.5|0
1641440100000|2022-01-06 03:35:00|43913|43893|43913|43893|43913|43893|43913|43893|1
1641440110000|2022-01-06 03:35:10|43908|43888|43908|43888|43908|43888|43908|43888|5
1641440120000|2022-01-06 03:35:20|43905.5|43885.5|43900.5|43880.5|43905.5|43885.5|43900.5|43880.5|4
1641440130000|2022-01-06 03:35:30|43899|43879|43893|43873|43899|43879|43893|43873|0
1641440140000|2022-01-06 03:35:40|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|1
1641440160000|2022-01-06 03:36:00|43898|43878|43900.5|43880.5|43900.5|43880.5|43898|43878|7
1641440170000|2022-01-06 03:36:10|43903|43883|43903|43883|43903|43883|43903|43883|4
1641440180000|2022-01-06 03:36:20|43904.4|43884.4|43905.5|43885.5|43905.5|43885.5|43904.4|43884.4|1
1641440190000|2022-01-06 03:36:30|43901.5|43881.5|43903|43883|43903|43883|43900.5|43880.5|0
1641440200000|2022-01-06 03:36:40|43904.4|43884.4|43903|43883|43905.5|43885.5|43900.5|43880.5|0
1641440210000|2022-01-06 03:36:50|43900.5|43880.5|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|0
1641440230000|2022-01-06 03:37:10|43908|43888|43908|43888|43908|43888|43908|43888|0
1641440240000|2022-01-06 03:37:20|43906.5|43886.5|43908|43888|43908|43888|43905.5|43885.5|0
1641440290000|2022-01-06 03:38:10|||||||||1
1641440300000|2022-01-06 03:38:20|43905.5|43885.5|43900.5|43880.5|43905.5|43885.5|43900.5|43880.5|1
1641440310000|2022-01-06 03:38:30|43898|43878|43898|43878|43898|43878|43898|43878|0
1641440320000|2022-01-06 03:38:40|43895.5|43875.5|43893|43873|43895.5|43875.5|43893|43873|1
1641440350000|2022-01-06 03:39:10|43898|43878|43895.5|43875.5|43898|43878|43893|43873|5
1641440360000|2022-01-06 03:39:20|43894|43874|43895.5|43875.5|43895.5|43875.5|43893|43873|0
1641440370000|2022-01-06 03:39:30|43894|43874|43894|43874|43894|43874|43894|43874|0
1641440380000|2022-01-06 03:39:40|43893|43873|43893|43873|43893|43873|43890.5|43870.5|1
1641440390000|2022-01-06 03:39:50|||||||||2
1641440400000|2022-01-06 03:40:00|43890.5|43870.5|43888|43868|43893|43873|43888|43868|2
1641440410000|2022-01-06 03:40:10|43885.5|43865.5|43890.5|43870.5|43890.5|43870.5|43885.5|43865.5|5
1641440420000|2022-01-06 03:40:20|43891.9|43871.9|43890.5|43870.5|43893|43873|43890.5|43870.5|0
1641440430000|2022-01-06 03:40:30|43889|43869|43888|43868|43889|43869|43888|43868|4
1641440440000|2022-01-06 03:40:40|43890.5|43870.5|43893|43873|43893|43873|43890.5|43870.5|0
1641440450000|2022-01-06 03:40:50|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|43890.5|43870.5|2
1641440460000|2022-01-06 03:41:00|43891.9|43871.9|43895.5|43875.5|43895.5|43875.5|43891.9|43871.9|1
1641440470000|2022-01-06 03:41:10|43894|43874|43885.5|43865.5|43894|43874|43885.5|43865.5|1
1641440480000|2022-01-06 03:41:20|||||||||1
1641440490000|2022-01-06 03:41:30|43884|43864|43880.5|43860.5|43885.5|43865.5|43880.5|43860.5|0
1641440510000|2022-01-06 03:41:50|43881.5|43861.5|43883|43863|43883|43863|43880.5|43860.5|1
1641440520000|2022-01-06 03:42:00|43878|43858|43878|43858|43878|43858|43878|43858|2
1641440530000|2022-01-06 03:42:10|||||||||1
1641440550000|2022-01-06 03:42:30|43873|43853|43879.4|43859.4|43879.4|43859.4|43870.5|43850.5|10
1641440560000|2022-01-06 03:42:40|43875.1|43855.1|43866.5|43846.5|43875.1|43855.1|43866.5|43846.5|8
1641440570000|2022-01-06 03:42:50|43868|43848|43868|43848|43868|43848|43868|43848|7
1641440580000|2022-01-06 03:43:00|43869|43849|43869|43849|43869|43849|43869|43849|1
1641440590000|2022-01-06 03:43:10|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|43870.1|43850.1|0
1641440600000|2022-01-06 03:43:20|43868|43848|43870.5|43850.5|43871.5|43851.5|43868|43848|2
1641440610000|2022-01-06 03:43:30|43869|43849|43870.5|43850.5|43870.5|43850.5|43868|43848|0
1641440620000|2022-01-06 03:43:40|43869.4|43849.4|43870.5|43850.5|43870.5|43850.5|43869.4|43849.4|1
1641440630000|2022-01-06 03:43:50|43869|43849|43868|43848|43870.5|43850.5|43868|43848|0
1641440650000|2022-01-06 03:44:10|||||||||4
1641440670000|2022-01-06 03:44:30|43864|43844|43860.5|43840.5|43864|43844|43859.4|43839.4|6
1641440680000|2022-01-06 03:44:40|43856.5|43836.5|43855.5|43835.5|43860.5|43840.5|43855.5|43835.5|2
1641440690000|2022-01-06 03:44:50|43860.5|43840.5|43860.5|43840.5|43860.5|43840.5|43858|43838|34
1641440700000|2022-01-06 03:45:00|43861.5|43841.5|43865.1|43845.1|43865.1|43845.1|43861.5|43841.5|1
1641440710000|2022-01-06 03:45:10|43862.6|43842.6|43860.1|43840.1|43862.6|43842.6|43860.1|43840.1|8
1641440720000|2022-01-06 03:45:20|43858.6|43838.6|43857.6|43837.6|43858.6|43838.6|43856.5|43836.5|3
1641440730000|2022-01-06 03:45:30|||||||||1
1641440740000|2022-01-06 03:45:40|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|43860.1|43840.1|3
1641440750000|2022-01-06 03:45:50|||||||||1
1641440760000|2022-01-06 03:46:00|43861.5|43841.5|43858.6|43838.6|43862.6|43842.6|43858.6|43838.6|1
1641440770000|2022-01-06 03:46:10|43857.6|43837.6|43857.6|43837.6|43862.6|43842.6|43857.6|43837.6|16
1641440780000|2022-01-06 03:46:20|43856.5|43836.5|43855.1|43835.1|43856.5|43836.5|43855.1|43835.1|4
1641440790000|2022-01-06 03:46:30|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|43853.6|43833.6|1
1641440800000|2022-01-06 03:46:40|43852.6|43832.6|43853.6|43833.6|43853.6|43833.6|43852.6|43832.6|1
1641440810000|2022-01-06 03:46:50|43847.6|43827.6|43841.1|43821.1|43847.6|43827.6|43841.1|43821.1|18
1641440820000|2022-01-06 03:47:00|43840.1|43820.1|43850.1|43830.1|43850.1|43830.1|43837.6|43817.6|7
1641440830000|2022-01-06 03:47:10|43852.6|43832.6|43854|43834|43854|43834|43852.6|43832.6|8
1641440840000|2022-01-06 03:47:20|43855.1|43835.1|43857.6|43837.6|43857.6|43837.6|43855.1|43835.1|0
1641440870000|2022-01-06 03:47:50|43856.5|43836.5|43857.6|43837.6|43857.6|43837.6|43856.5|43836.5|0
1641440890000|2022-01-06 03:48:10|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|43856.5|43836.5|0
1641440900000|2022-01-06 03:48:20|43857.6|43837.6|43847.6|43827.6|43859|43839|43847.6|43827.6|2
1641440910000|2022-01-06 03:48:30|||||||||1
1641440920000|2022-01-06 03:48:40|43846.1|43826.1|43845.1|43825.1|43846.1|43826.1|43842.6|43822.6|4
1641440930000|2022-01-06 03:48:50|43844|43824|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|0
1641440940000|2022-01-06 03:49:00|43845.1|43825.1|43847.6|43827.6|43847.6|43827.6|43845.1|43825.1|2
1641440950000|2022-01-06 03:49:10|||||||||2
1641440960000|2022-01-06 03:49:20|43846.1|43826.1|43845.1|43825.1|43846.1|43826.1|43845.1|43825.1|2
1641440970000|2022-01-06 03:49:30|||||||||1
1641440980000|2022-01-06 03:49:40|||||||||3
1641440990000|2022-01-06 03:49:50|43844|43824|43847.6|43827.6|43847.6|43827.6|43842.6|43822.6|5
1641441000000|2022-01-06 03:50:00|43846.1|43826.1|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|0
1641441020000|2022-01-06 03:50:20|43846.1|43826.1|43847.6|43827.6|43847.6|43827.6|43846.1|43826.1|1
1641441030000|2022-01-06 03:50:30|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|2
1641441060000|2022-01-06 03:51:00|43843.6|43823.6|43842.6|43822.6|43845.1|43825.1|43841.1|43821.1|0
1641441070000|2022-01-06 03:51:10|43840.1|43820.1|43837.6|43817.6|43841.1|43821.1|43837.6|43817.6|2
1641441080000|2022-01-06 03:51:20|43835.1|43815.1|43831.5|43811.5|43835.1|43815.1|43831.5|43811.5|10
1641441090000|2022-01-06 03:51:30|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43830.1|43810.1|2
1641441110000|2022-01-06 03:51:50|43831.1|43811.1|43833.6|43813.6|43833.6|43813.6|43830.1|43810.1|2
1641441120000|2022-01-06 03:52:00|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1641441130000|2022-01-06 03:52:10|||||||||2
1641441140000|2022-01-06 03:52:20|43836.5|43816.5|43836.5|43816.5|43839|43819|43836.5|43816.5|2
1641441150000|2022-01-06 03:52:30|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|0
1641441160000|2022-01-06 03:52:40|43837.6|43817.6|43833.6|43813.6|43837.6|43817.6|43833.6|43813.6|2
1641441170000|2022-01-06 03:52:50|43832.6|43812.6|43835.1|43815.1|43835.1|43815.1|43831.1|43811.1|9
1641441180000|2022-01-06 03:53:00|43833.6|43813.6|43832.6|43812.6|43833.6|43813.6|43832.6|43812.6|2
1641441190000|2022-01-06 03:53:10|43833.6|43813.6|43832.6|43812.6|43839|43819|43832.6|43812.6|8
1641441200000|2022-01-06 03:53:20|||||||||2
1641441210000|2022-01-06 03:53:30|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|2
1641441220000|2022-01-06 03:53:40|43835.1|43815.1|43834|43814|43835.1|43815.1|43834|43814|1
1641441240000|2022-01-06 03:54:00|43835.1|43815.1|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|0
1641441250000|2022-01-06 03:54:10|43835.1|43815.1|43831.1|43811.1|43835.1|43815.1|43831.1|43811.1|1
1641441260000|2022-01-06 03:54:20|43830.1|43810.1|43831.5|43811.5|43831.5|43811.5|43830.1|43810.1|0
1641441270000|2022-01-06 03:54:30|43830.1|43810.1|43837.6|43817.6|43837.6|43817.6|43830.1|43810.1|2
1641441280000|2022-01-06 03:54:40|43839|43819|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|0
1641441300000|2022-01-06 03:55:00|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43837.6|43817.6|2
1641441310000|2022-01-06 03:55:10|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|43838.6|43818.6|5
1641441320000|2022-01-06 03:55:20|43837.6|43817.6|43836.1|43816.1|43837.6|43817.6|43836.1|43816.1|1
1641441330000|2022-01-06 03:55:30|43837.6|43817.6|43842.6|43822.6|43842.6|43822.6|43833.6|43813.6|3
1641441360000|2022-01-06 03:56:00|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1641441370000|2022-01-06 03:56:10|43842.6|43822.6|43841.1|43821.1|43842.6|43822.6|43841.1|43821.1|8
1641441380000|2022-01-06 03:56:20|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|1
1641441390000|2022-01-06 03:56:30|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|0
1641441400000|2022-01-06 03:56:40|43839|43819|43842.6|43822.6|43842.6|43822.6|43837.6|43817.6|0
1641441420000|2022-01-06 03:57:00|43841.5|43821.5|43840.1|43820.1|43841.5|43821.5|43840.1|43820.1|3
1641441430000|2022-01-06 03:57:10|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|1
1641441440000|2022-01-06 03:57:20|43846.5|43826.5|43849|43829|43849|43829|43846.5|43826.5|3
1641441450000|2022-01-06 03:57:30|43846.5|43826.5|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|1
1641441460000|2022-01-06 03:57:40|43842.6|43822.6|43847.6|43827.6|43847.6|43827.6|43842.6|43822.6|1
1641441470000|2022-01-06 03:57:50|43846.1|43826.1|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|0
1641441480000|2022-01-06 03:58:00|43842.6|43822.6|43847.6|43827.6|43847.6|43827.6|43842.6|43822.6|1
1641441490000|2022-01-06 03:58:10|43850.1|43830.1|43850.1|43830.1|43850.1|43830.1|43847.6|43827.6|0
1641441500000|2022-01-06 03:58:20|43848.6|43828.6|43845.1|43825.1|43848.6|43828.6|43845.1|43825.1|0
1641441510000|2022-01-06 03:58:30|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|43847.6|43827.6|0
1641441520000|2022-01-06 03:58:40|43845.1|43825.1|43847.6|43827.6|43847.6|43827.6|43845.1|43825.1|1
1641441540000|2022-01-06 03:59:00|43850.1|43830.1|43847.6|43827.6|43850.1|43830.1|43847.6|43827.6|1
1641441550000|2022-01-06 03:59:10|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|0
1641441570000|2022-01-06 03:59:30|43846.5|43826.5|43847.6|43827.6|43847.6|43827.6|43845.1|43825.1|2
1641441580000|2022-01-06 03:59:40|43846.1|43826.1|43845.1|43825.1|43846.1|43826.1|43845.1|43825.1|0
1641441600000|2022-01-06 04:00:00|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|3
1641441610000|2022-01-06 04:00:10|43842.6|43822.6|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|3
1641441620000|2022-01-06 04:00:20|43842.6|43822.6|43842.6|43822.6|43845.1|43825.1|43841.1|43821.1|2
1641441630000|2022-01-06 04:00:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1641441640000|2022-01-06 04:00:40|43842.6|43822.6|43840.1|43820.1|43842.6|43822.6|43840.1|43820.1|0
1641441650000|2022-01-06 04:00:50|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|43842.6|43822.6|0
1641441660000|2022-01-06 04:01:00|43838.6|43818.6|43835.1|43815.1|43838.6|43818.6|43835.1|43815.1|2
1641441670000|2022-01-06 04:01:10|43831.1|43811.1|43826.1|43806.1|43831.1|43811.1|43826.1|43806.1|3
1641441680000|2022-01-06 04:01:20|43825.1|43805.1|43822.6|43802.6|43825.1|43805.1|43818.6|43798.6|4
1641441690000|2022-01-06 04:01:30|43821.1|43801.1|43822.6|43802.6|43822.6|43802.6|43820.1|43800.1|1
1641441710000|2022-01-06 04:01:50|43823.6|43803.6|43820.1|43800.1|43825.1|43805.1|43820.1|43800.1|2
1641441720000|2022-01-06 04:02:00|43817.6|43797.6|43814|43794|43817.6|43797.6|43812.6|43792.6|9
1641441730000|2022-01-06 04:02:10|43815.1|43795.1|43826.1|43806.1|43826.1|43806.1|43815.1|43795.1|9
1641441740000|2022-01-06 04:02:20|43824.7|43804.7|43822.6|43802.6|43826.1|43806.1|43822.6|43802.6|2
1641441750000|2022-01-06 04:02:30|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|0
1641441760000|2022-01-06 04:02:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1641441770000|2022-01-06 04:02:50|||||||||1
1641441780000|2022-01-06 04:03:00|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|4
1641441790000|2022-01-06 04:03:10|43815.1|43795.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|0
1641441800000|2022-01-06 04:03:20|43811.1|43791.1|43812.6|43792.6|43812.6|43792.6|43811.1|43791.1|1
1641441810000|2022-01-06 04:03:30|43811.1|43791.1|43813.6|43793.6|43813.6|43793.6|43811.1|43791.1|1
1641441820000|2022-01-06 04:03:40|43816.5|43796.5|43822.6|43802.6|43826.1|43806.1|43816.5|43796.5|6
1641441830000|2022-01-06 04:03:50|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1641441840000|2022-01-06 04:04:00|43820.1|43800.1|43817.6|43797.6|43820.1|43800.1|43817.6|43797.6|0
1641441850000|2022-01-06 04:04:10|43818.6|43798.6|43821.1|43801.1|43821.1|43801.1|43818.6|43798.6|1
1641441860000|2022-01-06 04:04:20|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|0
1641441870000|2022-01-06 04:04:30|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|1
1641441890000|2022-01-06 04:04:50|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|0
1641441900000|2022-01-06 04:05:00|43812.6|43792.6|43800.1|43780.1|43812.6|43792.6|43799.7|43779.7|14
1641441910000|2022-01-06 04:05:10|43797.6|43777.6|43796.1|43776.1|43800.1|43780.1|43796.1|43776.1|18
1641441920000|2022-01-06 04:05:20|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|2
1641441930000|2022-01-06 04:05:30|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|8
1641441940000|2022-01-06 04:05:40|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|0
1641441950000|2022-01-06 04:05:50|43799|43779|43801.1|43781.1|43801.1|43781.1|43799|43779|1
1641441960000|2022-01-06 04:06:00|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|1
1641441970000|2022-01-06 04:06:10|43802.6|43782.6|43802.6|43782.6|43804|43784|43802.6|43782.6|6
1641441980000|2022-01-06 04:06:20|||||||||2
1641441990000|2022-01-06 04:06:30|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|0
1641442000000|2022-01-06 04:06:40|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|43802.6|43782.6|4
1641442020000|2022-01-06 04:07:00|43804|43784|43805.1|43785.1|43805.1|43785.1|43804|43784|0
1641442030000|2022-01-06 04:07:10|43806.1|43786.1|43807.6|43787.6|43807.6|43787.6|43806.1|43786.1|1
1641442050000|2022-01-06 04:07:30|43809|43789|43815.1|43795.1|43815.1|43795.1|43809|43789|2
1641442060000|2022-01-06 04:07:40|43822.6|43802.6|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|4
1641442070000|2022-01-06 04:07:50|43818.6|43798.6|43824|43804|43824|43804|43817.6|43797.6|7
1641442080000|2022-01-06 04:08:00|43822.6|43802.6|43820.1|43800.1|43822.6|43802.6|43820.1|43800.1|1
1641442090000|2022-01-06 04:08:10|43821.5|43801.5|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|0
1641442100000|2022-01-06 04:08:20|43819|43799|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|0
1641442110000|2022-01-06 04:08:30|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|0
1641442120000|2022-01-06 04:08:40|43817.6|43797.6|43817.6|43797.6|43820.1|43800.1|43817.6|43797.6|2
1641442130000|2022-01-06 04:08:50|43820.1|43800.1|43817.6|43797.6|43820.1|43800.1|43817.6|43797.6|1
1641442140000|2022-01-06 04:09:00|43820.1|43800.1|43822.6|43802.6|43822.6|43802.6|43818.6|43798.6|1
1641442160000|2022-01-06 04:09:20|43824|43804|43825.1|43805.1|43825.1|43805.1|43824|43804|0
1641442170000|2022-01-06 04:09:30|43823.6|43803.6|43820.1|43800.1|43825.1|43805.1|43820.1|43800.1|0
1641442180000|2022-01-06 04:09:40|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|1
1641442200000|2022-01-06 04:10:00|43814.7|43794.7|43812.6|43792.6|43814.7|43794.7|43812.6|43792.6|0
1641442210000|2022-01-06 04:10:10|43811.1|43791.1|43812.6|43792.6|43812.6|43792.6|43811.1|43791.1|1
1641442230000|2022-01-06 04:10:30|||||||||1
1641442240000|2022-01-06 04:10:40|||||||||3
1641442250000|2022-01-06 04:10:50|43810.1|43790.1|43808.6|43788.6|43810.1|43790.1|43808.6|43788.6|0
1641442260000|2022-01-06 04:11:00|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|0
1641442280000|2022-01-06 04:11:20|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|1
1641442290000|2022-01-06 04:11:30|43812.6|43792.6|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|3
1641442310000|2022-01-06 04:11:50|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43810.1|43790.1|3
1641442320000|2022-01-06 04:12:00|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|43810.1|43790.1|2
1641442330000|2022-01-06 04:12:10|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|43807.6|43787.6|0
1641442340000|2022-01-06 04:12:20|43810.1|43790.1|43812.6|43792.6|43812.6|43792.6|43807.6|43787.6|1
1641442360000|2022-01-06 04:12:40|||||||||1
1641442380000|2022-01-06 04:13:00|43814|43794|43813.6|43793.6|43815.1|43795.1|43812.6|43792.6|1
1641442390000|2022-01-06 04:13:10|43812.6|43792.6|43810.1|43790.1|43815.1|43795.1|43810.1|43790.1|0
1641442400000|2022-01-06 04:13:20|43812.6|43792.6|43810.1|43790.1|43812.6|43792.6|43810.1|43790.1|2
1641442420000|2022-01-06 04:13:40|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|43808.6|43788.6|1
1641442430000|2022-01-06 04:13:50|43807.2|43787.2|43808.6|43788.6|43808.6|43788.6|43806.1|43786.1|0
1641442440000|2022-01-06 04:14:00|43807.2|43787.2|43806.1|43786.1|43807.2|43787.2|43806.1|43786.1|0
1641442460000|2022-01-06 04:14:20|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|7
1641442470000|2022-01-06 04:14:30|43802.6|43782.6|43805.1|43785.1|43805.1|43785.1|43802.6|43782.6|0
1641442480000|2022-01-06 04:14:40|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|43803.6|43783.6|0
1641442490000|2022-01-06 04:14:50|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|1
1641442500000|2022-01-06 04:15:00|43802.6|43782.6|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|3
1641442510000|2022-01-06 04:15:10|||||||||2
1641442520000|2022-01-06 04:15:20|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|2
1641442530000|2022-01-06 04:15:30|43801.5|43781.5|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|0
1641442540000|2022-01-06 04:15:40|43799|43779|43797.6|43777.6|43799|43779|43797.6|43777.6|2
1641442550000|2022-01-06 04:15:50|43800.1|43780.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|1
1641442560000|2022-01-06 04:16:00|43795.1|43775.1|43794|43774|43795.1|43775.1|43794|43774|7
1641442570000|2022-01-06 04:16:10|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43796.1|43776.1|6
1641442580000|2022-01-06 04:16:20|43795.1|43775.1|43797.6|43777.6|43797.6|43777.6|43795.1|43775.1|0
1641442590000|2022-01-06 04:16:30|43792.6|43772.6|43797.6|43777.6|43797.6|43777.6|43792.6|43772.6|1
1641442610000|2022-01-06 04:16:50|43796.1|43776.1|43792.6|43772.6|43797.6|43777.6|43792.6|43772.6|0
1641442620000|2022-01-06 04:17:00|43797.6|43777.6|43796.1|43776.1|43797.6|43777.6|43794.7|43774.7|3
1641442650000|2022-01-06 04:17:30|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43792.6|43772.6|3
1641442660000|2022-01-06 04:17:40|43793.6|43773.6|43795.1|43775.1|43795.1|43775.1|43793.6|43773.6|0
1641442680000|2022-01-06 04:18:00|43793.6|43773.6|43793.6|43773.6|43795.1|43775.1|43792.6|43772.6|1
1641442690000|2022-01-06 04:18:10|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43793.6|43773.6|0
1641442720000|2022-01-06 04:18:40|43796.5|43776.5|43797.6|43777.6|43797.6|43777.6|43796.5|43776.5|3
1641442740000|2022-01-06 04:19:00|43796.1|43776.1|43797.6|43777.6|43799|43779|43795.1|43775.1|6
1641442760000|2022-01-06 04:19:20|43796.1|43776.1|43797.6|43777.6|43797.6|43777.6|43795.1|43775.1|1
1641442780000|2022-01-06 04:19:40|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|1
1641442790000|2022-01-06 04:19:50|43794|43774|43794.7|43774.7|43797.6|43777.6|43794|43774|0
1641442800000|2022-01-06 04:20:00|43793.6|43773.6|43792.6|43772.6|43797.6|43777.6|43792.6|43772.6|3
1641442810000|2022-01-06 04:20:10|43795.1|43775.1|43792.6|43772.6|43795.1|43775.1|43792.6|43772.6|0
1641442820000|2022-01-06 04:20:20|43795.1|43775.1|43791.5|43771.5|43795.1|43775.1|43791.5|43771.5|1
1641442830000|2022-01-06 04:20:30|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|1
1641442860000|2022-01-06 04:21:00|43792.6|43772.6|43792.6|43772.6|43793.6|43773.6|43791.1|43771.1|8
1641442870000|2022-01-06 04:21:10|43790.1|43770.1|43788.6|43768.6|43792.6|43772.6|43788.6|43768.6|2
1641442880000|2022-01-06 04:21:20|43790.1|43770.1|43792.6|43772.6|43792.6|43772.6|43790.1|43770.1|0
1641442890000|2022-01-06 04:21:30|43794|43774|43794|43774|43794|43774|43792.6|43772.6|0
1641442900000|2022-01-06 04:21:40|43792.6|43772.6|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|0
1641442910000|2022-01-06 04:21:50|43791.1|43771.1|43792.2|43772.2|43793.6|43773.6|43791.1|43771.1|2
1641442920000|2022-01-06 04:22:00|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|0
1641442930000|2022-01-06 04:22:10|||||||||1
1641442950000|2022-01-06 04:22:30|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|1
1641442980000|2022-01-06 04:23:00|43781.1|43761.1|43785.1|43765.1|43785.1|43765.1|43781.1|43761.1|7
1641442990000|2022-01-06 04:23:10|43784|43764|43782.6|43762.6|43785.1|43765.1|43782.6|43762.6|1
1641443000000|2022-01-06 04:23:20|43783.6|43763.6|43783.6|43763.6|43785.1|43765.1|43783.6|43763.6|6
1641443010000|2022-01-06 04:23:30|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|0
1641443020000|2022-01-06 04:23:40|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|2
1641443040000|2022-01-06 04:24:00|43779.7|43759.7|43780.1|43760.1|43780.1|43760.1|43776.1|43756.1|6
1641443050000|2022-01-06 04:24:10|43778.6|43758.6|43776.1|43756.1|43778.6|43758.6|43776.1|43756.1|0
1641443080000|2022-01-06 04:24:40|43775.1|43755.1|43772.6|43752.6|43775.1|43755.1|43772.6|43752.6|13
1641443090000|2022-01-06 04:24:50|43775.1|43755.1|43775.1|43755.1|43775.1|43755.1|43773.6|43753.6|0
1641443100000|2022-01-06 04:25:00|43783.6|43763.6|43776.5|43756.5|43783.6|43763.6|43776.5|43756.5|14
1641443110000|2022-01-06 04:25:10|43777.6|43757.6|43777.6|43757.6|43779|43759|43775.1|43755.1|1
1641443120000|2022-01-06 04:25:20|43779|43759|43777.6|43757.6|43779|43759|43777.6|43757.6|0
1641443130000|2022-01-06 04:25:30|43775.1|43755.1|43777.6|43757.6|43780.1|43760.1|43775.1|43755.1|3
1641443140000|2022-01-06 04:25:40|43780.1|43760.1|43777.6|43757.6|43780.1|43760.1|43777.6|43757.6|0
1641443150000|2022-01-06 04:25:50|43779|43759|43780.1|43760.1|43780.1|43760.1|43779|43759|0
1641443160000|2022-01-06 04:26:00|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|43778.6|43758.6|3
1641443170000|2022-01-06 04:26:10|43780.1|43760.1|43777.6|43757.6|43780.1|43760.1|43776.5|43756.5|1
1641443180000|2022-01-06 04:26:20|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43777.6|43757.6|2
1641443190000|2022-01-06 04:26:30|43781.5|43761.5|43785.1|43765.1|43785.1|43765.1|43781.5|43761.5|3
1641443210000|2022-01-06 04:26:50|43786.5|43766.5|43788|43768|43788|43768|43786.5|43766.5|1
1641443220000|2022-01-06 04:27:00|43789|43769|43792.6|43772.6|43793.6|43773.6|43786.5|43766.5|6
1641443230000|2022-01-06 04:27:10|43793.6|43773.6|43792.6|43772.6|43793.6|43773.6|43792.6|43772.6|0
1641443240000|2022-01-06 04:27:20|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|1
1641443260000|2022-01-06 04:27:40|43788.6|43768.6|43787.6|43767.6|43788.6|43768.6|43787.6|43767.6|0
1641443270000|2022-01-06 04:27:50|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|2
1641443280000|2022-01-06 04:28:00|43787.6|43767.6|43785.1|43765.1|43787.6|43767.6|43785.1|43765.1|0
1641443300000|2022-01-06 04:28:20|||||||||3
1641443310000|2022-01-06 04:28:30|43784|43764|43782.6|43762.6|43785.1|43765.1|43782.6|43762.6|10
1641443320000|2022-01-06 04:28:40|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|43783.6|43763.6|0
1641443330000|2022-01-06 04:28:50|43781.1|43761.1|43780.1|43760.1|43782.6|43762.6|43780.1|43760.1|2
1641443340000|2022-01-06 04:29:00|43777.6|43757.6|43775.1|43755.1|43780.1|43760.1|43775.1|43755.1|6
1641443350000|2022-01-06 04:29:10|43772.6|43752.6|43777.6|43757.6|43777.6|43757.6|43772.6|43752.6|0
1641443370000|2022-01-06 04:29:30|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|0
1641443380000|2022-01-06 04:29:40|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|43781.1|43761.1|1
1641443390000|2022-01-06 04:29:50|43782.6|43762.6|43786.1|43766.1|43786.1|43766.1|43782.6|43762.6|1
1641443400000|2022-01-06 04:30:00|43788.6|43768.6|43788.6|43768.6|43788.6|43768.6|43784.7|43764.7|9
1641443410000|2022-01-06 04:30:10|43787.2|43767.2|43790.1|43770.1|43790.1|43770.1|43784.7|43764.7|5
1641443420000|2022-01-06 04:30:20|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1641443430000|2022-01-06 04:30:30|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|43790.1|43770.1|1
1641443440000|2022-01-06 04:30:40|43788.6|43768.6|43787.6|43767.6|43788.6|43768.6|43787.6|43767.6|0
1641443450000|2022-01-06 04:30:50|43790.1|43770.1|43792.6|43772.6|43792.6|43772.6|43787.6|43767.6|1
1641443460000|2022-01-06 04:31:00|43795.1|43775.1|43797.6|43777.6|43797.6|43777.6|43795.1|43775.1|1
1641443470000|2022-01-06 04:31:10|43801.1|43781.1|43802.6|43782.6|43802.6|43782.6|43801.1|43781.1|1
1641443480000|2022-01-06 04:31:20|43801.1|43781.1|43797.6|43777.6|43801.1|43781.1|43797.6|43777.6|0
1641443520000|2022-01-06 04:32:00|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|0
1641443530000|2022-01-06 04:32:10|43797.6|43777.6|43802.6|43782.6|43802.6|43782.6|43797.6|43777.6|0
1641443540000|2022-01-06 04:32:20|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|0
1641443550000|2022-01-06 04:32:30|43803.6|43783.6|43805.8|43785.8|43805.8|43785.8|43803.6|43783.6|7
1641443560000|2022-01-06 04:32:40|43803.6|43783.6|43804.7|43784.7|43804.7|43784.7|43803.6|43783.6|0
1641443570000|2022-01-06 04:32:50|43805.8|43785.8|43807.2|43787.2|43807.2|43787.2|43805.8|43785.8|0
1641443580000|2022-01-06 04:33:00|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|43805.1|43785.1|0
1641443590000|2022-01-06 04:33:10|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|2
1641443600000|2022-01-06 04:33:20|43805.1|43785.1|43802.6|43782.6|43805.1|43785.1|43802.6|43782.6|3
1641443610000|2022-01-06 04:33:30|43800.1|43780.1|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|1
1641443620000|2022-01-06 04:33:40|43801.1|43781.1|43797.6|43777.6|43801.1|43781.1|43797.6|43777.6|0
1641443680000|2022-01-06 04:34:40|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|4
1641443690000|2022-01-06 04:34:50|43790.1|43770.1|43790.1|43770.1|43792.6|43772.6|43790.1|43770.1|1
1641443700000|2022-01-06 04:35:00|43788.6|43768.6|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|7
1641443710000|2022-01-06 04:35:10|43794|43774|43797.6|43777.6|43797.6|43777.6|43793.6|43773.6|1
1641443720000|2022-01-06 04:35:20|||||||||2
1641443740000|2022-01-06 04:35:40|43800.1|43780.1|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|4
1641443750000|2022-01-06 04:35:50|43800.1|43780.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|2
1641443760000|2022-01-06 04:36:00|||||||||2
1641443770000|2022-01-06 04:36:10|43795.1|43775.1|43800.1|43780.1|43800.1|43780.1|43793.6|43773.6|7
1641443780000|2022-01-06 04:36:20|43799|43779|43802.6|43782.6|43802.6|43782.6|43799|43779|1
1641443790000|2022-01-06 04:36:30|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|2
1641443800000|2022-01-06 04:36:40|43801.1|43781.1|43800.1|43780.1|43801.1|43781.1|43800.1|43780.1|0
1641443810000|2022-01-06 04:36:50|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|0
1641443820000|2022-01-06 04:37:00|43801.1|43781.1|43802.6|43782.6|43802.6|43782.6|43801.1|43781.1|4
1641443850000|2022-01-06 04:37:30|43807.6|43787.6|43812.6|43792.6|43812.6|43792.6|43807.6|43787.6|4
1641443860000|2022-01-06 04:37:40|43814|43794|43815.1|43795.1|43817.6|43797.6|43814|43794|5
1641443880000|2022-01-06 04:38:00|43816.1|43796.1|43817.6|43797.6|43817.6|43797.6|43816.1|43796.1|3
1641443890000|2022-01-06 04:38:10|43816.1|43796.1|43815.1|43795.1|43816.1|43796.1|43815.1|43795.1|0
1641443900000|2022-01-06 04:38:20|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|43813.6|43793.6|3
1641443930000|2022-01-06 04:38:50|43812.6|43792.6|43820.1|43800.1|43820.1|43800.1|43812.6|43792.6|3
1641443940000|2022-01-06 04:39:00|43818.6|43798.6|43819|43799|43819|43799|43817.6|43797.6|4
1641443950000|2022-01-06 04:39:10|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|43820.1|43800.1|0
1641443960000|2022-01-06 04:39:20|43817.6|43797.6|43820.1|43800.1|43820.1|43800.1|43817.6|43797.6|0
1641443970000|2022-01-06 04:39:30|43818.6|43798.6|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|0
1641443990000|2022-01-06 04:39:50|43819|43799|43822.6|43802.6|43822.6|43802.6|43819|43799|0
1641444000000|2022-01-06 04:40:00|43820.1|43800.1|43821.5|43801.5|43821.5|43801.5|43817.6|43797.6|2
1641444010000|2022-01-06 04:40:10|43822.6|43802.6|43817.6|43797.6|43822.6|43802.6|43817.6|43797.6|0
1641444030000|2022-01-06 04:40:30|||||||||1
1641444040000|2022-01-06 04:40:40|43810.1|43790.1|43812.6|43792.6|43812.6|43792.6|43809|43789|2
1641444050000|2022-01-06 04:40:50|43813.6|43793.6|43812.6|43792.6|43813.6|43793.6|43812.6|43792.6|1
1641444060000|2022-01-06 04:41:00|43815.1|43795.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|0
1641444070000|2022-01-06 04:41:10|43810.1|43790.1|43811.5|43791.5|43811.5|43791.5|43810.1|43790.1|0
1641444080000|2022-01-06 04:41:20|43811.1|43791.1|43811.5|43791.5|43812.6|43792.6|43810.1|43790.1|0
1641444090000|2022-01-06 04:41:30|43812.6|43792.6|43812.6|43792.6|43816.5|43796.5|43812.6|43792.6|2
1641444110000|2022-01-06 04:41:50|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1641444120000|2022-01-06 04:42:00|43816.5|43796.5|43815.1|43795.1|43817.6|43797.6|43815.1|43795.1|3
1641444130000|2022-01-06 04:42:10|43812.6|43792.6|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|0
1641444140000|2022-01-06 04:42:20|43807.2|43787.2|43802.6|43782.6|43807.2|43787.2|43802.6|43782.6|7
1641444150000|2022-01-06 04:42:30|43798.6|43778.6|43797.6|43777.6|43798.6|43778.6|43797.6|43777.6|3
1641444160000|2022-01-06 04:42:40|43801.5|43781.5|43805.1|43785.1|43807.6|43787.6|43801.5|43781.5|2
1641444170000|2022-01-06 04:42:50|43806.5|43786.5|43802.6|43782.6|43806.5|43786.5|43802.6|43782.6|2
1641444220000|2022-01-06 04:43:40|43801.1|43781.1|43802.6|43782.6|43802.6|43782.6|43800.1|43780.1|0
1641444230000|2022-01-06 04:43:50|43801.1|43781.1|43802.6|43782.6|43802.6|43782.6|43797.6|43777.6|0
1641444240000|2022-01-06 04:44:00|43804|43784|43805.1|43785.1|43806.1|43786.1|43802.6|43782.6|1
1641444250000|2022-01-06 04:44:10|43806.1|43786.1|43805.1|43785.1|43808.6|43788.6|43805.1|43785.1|1
1641444260000|2022-01-06 04:44:20|43806.5|43786.5|43808.6|43788.6|43808.6|43788.6|43806.5|43786.5|0
1641444270000|2022-01-06 04:44:30|43807.6|43787.6|43806.5|43786.5|43808.6|43788.6|43806.5|43786.5|0
1641444280000|2022-01-06 04:44:40|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|2
1641444290000|2022-01-06 04:44:50|43797.6|43777.6|43803.6|43783.6|43805.8|43785.8|43797.6|43777.6|9
1641444300000|2022-01-06 04:45:00|43805.1|43785.1|43805.1|43785.1|43807.6|43787.6|43805.1|43785.1|0
1641444310000|2022-01-06 04:45:10|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|4
1641444320000|2022-01-06 04:45:20|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|43815.1|43795.1|2
1641444330000|2022-01-06 04:45:30|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|43817.6|43797.6|0
1641444360000|2022-01-06 04:46:00|43819|43799|43819|43799|43819|43799|43819|43799|0
1641444370000|2022-01-06 04:46:10|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|0
1641444380000|2022-01-06 04:46:20|43826.5|43806.5|43833.6|43813.6|43833.6|43813.6|43826.5|43806.5|5
1641444390000|2022-01-06 04:46:30|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|5
1641444400000|2022-01-06 04:46:40|43840.1|43820.1|43837.6|43817.6|43840.1|43820.1|43837.6|43817.6|0
1641444410000|2022-01-06 04:46:50|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|43835.1|43815.1|1
1641444420000|2022-01-06 04:47:00|||||||||1
1641444430000|2022-01-06 04:47:10|43834|43814|43830.1|43810.1|43834|43814|43830.1|43810.1|2
1641444460000|2022-01-06 04:47:40|43834|43814|43834|43814|43834|43814|43834|43814|5
1641444470000|2022-01-06 04:47:50|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|0
1641444480000|2022-01-06 04:48:00|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|1
1641444490000|2022-01-06 04:48:10|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43835.1|43815.1|6
1641444510000|2022-01-06 04:48:30|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|0
1641444540000|2022-01-06 04:49:00|||||||||3
1641444560000|2022-01-06 04:49:20|||||||||3
1641444570000|2022-01-06 04:49:30|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1641444580000|2022-01-06 04:49:40|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|43840.1|43820.1|0
1641444600000|2022-01-06 04:50:00|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43840.1|43820.1|1
1641444610000|2022-01-06 04:50:10|43842.6|43822.6|43840.1|43820.1|43842.6|43822.6|43840.1|43820.1|0
1641444620000|2022-01-06 04:50:20|43841.1|43821.1|43842.6|43822.6|43842.6|43822.6|43840.1|43820.1|1
1641444630000|2022-01-06 04:50:30|43844|43824|43842.6|43822.6|43844|43824|43840.1|43820.1|1
1641444640000|2022-01-06 04:50:40|43843.6|43823.6|43842.6|43822.6|43843.6|43823.6|43842.6|43822.6|0
1641444650000|2022-01-06 04:50:50|43844|43824|43845.1|43825.1|43845.1|43825.1|43844|43824|1
1641444660000|2022-01-06 04:51:00|43847.6|43827.6|43850.1|43830.1|43850.1|43830.1|43847.6|43827.6|7
1641444670000|2022-01-06 04:51:10|43847.6|43827.6|43846.1|43826.1|43847.6|43827.6|43846.1|43826.1|4
1641444680000|2022-01-06 04:51:20|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|0
1641444720000|2022-01-06 04:52:00|43845.1|43825.1|43845.1|43825.1|43845.1|43825.1|43842.6|43822.6|0
1641444730000|2022-01-06 04:52:10|43843.6|43823.6|43840.1|43820.1|43843.6|43823.6|43840.1|43820.1|1
1641444750000|2022-01-06 04:52:30|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|0
1641444760000|2022-01-06 04:52:40|43832.6|43812.6|43835.1|43815.1|43835.1|43815.1|43832.6|43812.6|1
1641444770000|2022-01-06 04:52:50|43833.6|43813.6|43833.6|43813.6|43835.1|43815.1|43833.6|43813.6|0
1641444780000|2022-01-06 04:53:00|43832.6|43812.6|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|0
1641444790000|2022-01-06 04:53:10|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|5
1641444800000|2022-01-06 04:53:20|||||||||2
1641444820000|2022-01-06 04:53:40|43839|43819|43840.1|43820.1|43842.6|43822.6|43839|43819|1
1641444850000|2022-01-06 04:54:10|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1641444860000|2022-01-06 04:54:20|43841.1|43821.1|43840.1|43820.1|43841.1|43821.1|43840.1|43820.1|0
1641444880000|2022-01-06 04:54:40|43837.6|43817.6|43835.1|43815.1|43837.6|43817.6|43835.1|43815.1|0
1641444890000|2022-01-06 04:54:50|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|43837.6|43817.6|0
1641444930000|2022-01-06 04:55:30|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|43833.6|43813.6|0
1641444940000|2022-01-06 04:55:40|43835.1|43815.1|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|0
1641444960000|2022-01-06 04:56:00|43834|43814|43832.6|43812.6|43835.1|43815.1|43832.6|43812.6|0
1641444970000|2022-01-06 04:56:10|43834|43814|43835.1|43815.1|43835.1|43815.1|43834|43814|0
1641444980000|2022-01-06 04:56:20|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|43832.6|43812.6|1
1641444990000|2022-01-06 04:56:30|||||||||1
1641445010000|2022-01-06 04:56:50|43834|43814|43832.6|43812.6|43834|43814|43830.1|43810.1|0
1641445030000|2022-01-06 04:57:10|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|43830.1|43810.1|0
1641445050000|2022-01-06 04:57:30|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|0
1641445060000|2022-01-06 04:57:40|43826.1|43806.1|43828.6|43808.6|43828.6|43808.6|43825.1|43805.1|1
1641445080000|2022-01-06 04:58:00|43827.6|43807.6|43827.6|43807.6|43827.6|43807.6|43825.1|43805.1|0
1641445090000|2022-01-06 04:58:10|43826.1|43806.1|43827.6|43807.6|43827.6|43807.6|43826.1|43806.1|0
1641445130000|2022-01-06 04:58:50|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|0
1641445140000|2022-01-06 04:59:00|||||||||1
1641445160000|2022-01-06 04:59:20|43830.1|43810.1|43827.6|43807.6|43830.1|43810.1|43827.6|43807.6|2
1641445180000|2022-01-06 04:59:40|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|43825.1|43805.1|3
1641445200000|2022-01-06 05:00:00|43822.6|43802.6|43823.6|43803.6|43827.6|43807.6|43820.1|43800.1|4
1641445210000|2022-01-06 05:00:10|43821.1|43801.1|43818.6|43798.6|43821.1|43801.1|43818.6|43798.6|0
1641445220000|2022-01-06 05:00:20|43817.6|43797.6|43817.6|43797.6|43821.5|43801.5|43817.6|43797.6|1
1641445230000|2022-01-06 05:00:30|43819|43799|43814.7|43794.7|43819|43799|43814.7|43794.7|2
1641445240000|2022-01-06 05:00:40|43813.6|43793.6|43811.1|43791.1|43813.6|43793.6|43811.1|43791.1|0
1641445250000|2022-01-06 05:00:50|||||||||2
1641445260000|2022-01-06 05:01:00|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|43812.6|43792.6|2
1641445270000|2022-01-06 05:01:10|||||||||1
1641445280000|2022-01-06 05:01:20|43817.6|43797.6|43819|43799|43820.1|43800.1|43817.6|43797.6|1
1641445290000|2022-01-06 05:01:30|43820.4|43800.4|43819|43799|43820.4|43800.4|43819|43799|0
1641445300000|2022-01-06 05:01:40|43813.6|43793.6|43812.6|43792.6|43813.6|43793.6|43812.6|43792.6|0
1641445310000|2022-01-06 05:01:50|43815.4|43795.4|43812.6|43792.6|43817.6|43797.6|43812.6|43792.6|0
1641445320000|2022-01-06 05:02:00|43814|43794|43817.6|43797.6|43817.6|43797.6|43814|43794|2
1641445330000|2022-01-06 05:02:10|43819|43799|43820.1|43800.1|43820.1|43800.1|43817.6|43797.6|0
1641445340000|2022-01-06 05:02:20|43817.6|43797.6|43822.6|43802.6|43822.6|43802.6|43817.6|43797.6|0
1641445350000|2022-01-06 05:02:30|43817.6|43797.6|43817.6|43797.6|43819|43799|43817.6|43797.6|0
1641445360000|2022-01-06 05:02:40|43819|43799|43818.6|43798.6|43820.1|43800.1|43817.6|43797.6|0
1641445370000|2022-01-06 05:02:50|43817.6|43797.6|43817.6|43797.6|43819|43799|43817.6|43797.6|1
1641445380000|2022-01-06 05:03:00|||||||||2
1641445390000|2022-01-06 05:03:10|||||||||1
1641445400000|2022-01-06 05:03:20|43815.1|43795.1|43812.6|43792.6|43815.1|43795.1|43812.6|43792.6|2
1641445410000|2022-01-06 05:03:30|||||||||4
1641445430000|2022-01-06 05:03:50|43807.6|43787.6|43805.4|43785.4|43807.6|43787.6|43801.5|43781.5|40
1641445440000|2022-01-06 05:04:00|43804|43784|43800.4|43780.4|43804|43784|43800.4|43780.4|0
1641445450000|2022-01-06 05:04:10|43804.4|43784.4|43800.4|43780.4|43805.4|43785.4|43800.4|43780.4|3
1641445460000|2022-01-06 05:04:20|43799|43779|43799|43779|43799|43779|43799|43779|0
1641445470000|2022-01-06 05:04:30|43796.5|43776.5|43792.9|43772.9|43796.5|43776.5|43792.9|43772.9|0
1641445480000|2022-01-06 05:04:40|43789|43769|43790.4|43770.4|43790.4|43770.4|43789|43769|1
1641445500000|2022-01-06 05:05:00|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|1
1641445510000|2022-01-06 05:05:10|43790.4|43770.4|43785.4|43765.4|43790.4|43770.4|43785.4|43765.4|5
1641445520000|2022-01-06 05:05:20|43782.9|43762.9|43787.9|43767.9|43789.4|43769.4|43781.5|43761.5|9
1641445530000|2022-01-06 05:05:30|43785.4|43765.4|43790.4|43770.4|43791.9|43771.9|43785.4|43765.4|0
1641445540000|2022-01-06 05:05:40|43791.9|43771.9|43794.4|43774.4|43794.4|43774.4|43791.9|43771.9|0
1641445550000|2022-01-06 05:05:50|43792.9|43772.9|43790.4|43770.4|43792.9|43772.9|43790.4|43770.4|0
1641445560000|2022-01-06 05:06:00|||||||||1
1641445570000|2022-01-06 05:06:10|43787.9|43767.9|43790.4|43770.4|43790.4|43770.4|43787.9|43767.9|0
1641445580000|2022-01-06 05:06:20|43785.4|43765.4|43785.4|43765.4|43790.4|43770.4|43785.4|43765.4|1
1641445590000|2022-01-06 05:06:30|43786.9|43766.9|43790.4|43770.4|43790.4|43770.4|43786.9|43766.9|0
1641445640000|2022-01-06 05:07:20|43789|43769|43787.9|43767.9|43789|43769|43787.9|43767.9|0
1641445650000|2022-01-06 05:07:30|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|2
1641445660000|2022-01-06 05:07:40|43791.9|43771.9|43790.4|43770.4|43792.9|43772.9|43790.4|43770.4|0
1641445670000|2022-01-06 05:07:50|43792.9|43772.9|43795.4|43775.4|43795.4|43775.4|43790.4|43770.4|1
1641445680000|2022-01-06 05:08:00|||||||||2
1641445700000|2022-01-06 05:08:20|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|0
1641445710000|2022-01-06 05:08:30|43795.4|43775.4|43800.4|43780.4|43800.4|43780.4|43795.4|43775.4|5
1641445730000|2022-01-06 05:08:50|43804.4|43784.4|43814.4|43794.4|43814.4|43794.4|43804.4|43784.4|10
1641445740000|2022-01-06 05:09:00|43816.9|43796.9|43824|43804|43826.9|43806.9|43814.4|43794.4|3
1641445750000|2022-01-06 05:09:10|43825.4|43805.4|43822.9|43802.9|43827.9|43807.9|43822.9|43802.9|0
1641445760000|2022-01-06 05:09:20|43827.9|43807.9|43825.4|43805.4|43829.4|43809.4|43825.4|43805.4|3
1641445770000|2022-01-06 05:09:30|43824|43804|43820.4|43800.4|43824|43804|43819|43799|0
1641445780000|2022-01-06 05:09:40|43817.9|43797.9|43820.4|43800.4|43820.4|43800.4|43815.4|43795.4|0
1641445790000|2022-01-06 05:09:50|43815.4|43795.4|43820.4|43800.4|43820.4|43800.4|43815.4|43795.4|1
1641445800000|2022-01-06 05:10:00|43815.4|43795.4|43820.4|43800.4|43820.4|43800.4|43815.4|43795.4|2
1641445810000|2022-01-06 05:10:10|43819|43799|43810.4|43790.4|43819|43799|43810.4|43790.4|5
1641445850000|2022-01-06 05:10:50|43809|43789|43805.4|43785.4|43809|43789|43805.4|43785.4|1
1641445860000|2022-01-06 05:11:00|43807.9|43787.9|43807.9|43787.9|43807.9|43787.9|43807.9|43787.9|0
1641445870000|2022-01-06 05:11:10|43806.5|43786.5|43805.4|43785.4|43806.5|43786.5|43805.4|43785.4|0
1641445880000|2022-01-06 05:11:20|43801.5|43781.5|43797.9|43777.9|43801.5|43781.5|43797.9|43777.9|3
1641445890000|2022-01-06 05:11:30|43795.4|43775.4|43797.9|43777.9|43797.9|43777.9|43795.4|43775.4|1
1641445920000|2022-01-06 05:12:00|43801.9|43781.9|43807.9|43787.9|43807.9|43787.9|43801.9|43781.9|3
1641445940000|2022-01-06 05:12:20|43806.9|43786.9|43810.4|43790.4|43810.4|43790.4|43806.9|43786.9|3
1641445990000|2022-01-06 05:13:10|43812.9|43792.9|43815.4|43795.4|43817.9|43797.9|43812.9|43792.9|3
1641446000000|2022-01-06 05:13:20|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|1
1641446030000|2022-01-06 05:13:50|43811.9|43791.9|43810.4|43790.4|43814.4|43794.4|43810.4|43790.4|1
1641446040000|2022-01-06 05:14:00|||||||||1
1641446060000|2022-01-06 05:14:20|||||||||2
1641446080000|2022-01-06 05:14:40|43812.9|43792.9|43815.4|43795.4|43815.4|43795.4|43810.4|43790.4|0
1641446100000|2022-01-06 05:15:00|43817.9|43797.9|43820.4|43800.4|43821.9|43801.9|43817.9|43797.9|2
1641446110000|2022-01-06 05:15:10|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|0
1641446120000|2022-01-06 05:15:20|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|0
1641446130000|2022-01-06 05:15:30|43821.5|43801.5|43825.4|43805.4|43825.4|43805.4|43820.4|43800.4|1
1641446140000|2022-01-06 05:15:40|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|0
1641446150000|2022-01-06 05:15:50|43821.9|43801.9|43822.9|43802.9|43822.9|43802.9|43821.9|43801.9|0
1641446160000|2022-01-06 05:16:00|43821.5|43801.5|43820.4|43800.4|43821.5|43801.5|43820.4|43800.4|0
1641446220000|2022-01-06 05:17:00|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|3
1641446240000|2022-01-06 05:17:20|||||||||3
1641446250000|2022-01-06 05:17:30|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|1
1641446290000|2022-01-06 05:18:10|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|43826.9|43806.9|3
1641446300000|2022-01-06 05:18:20|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1641446320000|2022-01-06 05:18:40|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|5
1641446330000|2022-01-06 05:18:50|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|1
1641446340000|2022-01-06 05:19:00|||||||||1
1641446360000|2022-01-06 05:19:20|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|1
1641446370000|2022-01-06 05:19:30|43844.4|43824.4|43850.4|43830.4|43850.4|43830.4|43844.4|43824.4|0
1641446380000|2022-01-06 05:19:40|43852.9|43832.9|43852.9|43832.9|43855.4|43835.4|43852.9|43832.9|2
1641446390000|2022-01-06 05:19:50|43855.4|43835.4|43857.9|43837.9|43857.9|43837.9|43855.4|43835.4|9
1641446400000|2022-01-06 05:20:00|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|3
1641446410000|2022-01-06 05:20:10|43856.9|43836.9|43892.9|43872.9|43892.9|43872.9|43855.4|43835.4|14
1641446420000|2022-01-06 05:20:20|43891.9|43871.9|43884|43864|43891.9|43871.9|43884|43864|5
1641446430000|2022-01-06 05:20:30|43881.5|43861.5|43879.4|43859.4|43881.5|43861.5|43875.4|43855.4|6
1641446440000|2022-01-06 05:20:40|43881.9|43861.9|43880.4|43860.4|43881.9|43861.9|43880.4|43860.4|2
1641446460000|2022-01-06 05:21:00|43879.4|43859.4|43872.9|43852.9|43879.4|43859.4|43872.9|43852.9|3
1641446470000|2022-01-06 05:21:10|43875.4|43855.4|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|3
1641446480000|2022-01-06 05:21:20|43869.4|43849.4|43870.4|43850.4|43870.4|43850.4|43869.4|43849.4|0
1641446490000|2022-01-06 05:21:30|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|3
1641446530000|2022-01-06 05:22:10|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|1
1641446540000|2022-01-06 05:22:20|||||||||1
1641446550000|2022-01-06 05:22:30|43871.9|43851.9|43872.9|43852.9|43872.9|43852.9|43871.9|43851.9|4
1641446570000|2022-01-06 05:22:50|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|1
1641446590000|2022-01-06 05:23:10|43870.4|43850.4|43900.4|43880.4|43907.9|43887.9|43870.4|43850.4|15
1641446600000|2022-01-06 05:23:20|43890.4|43870.4|43882.9|43862.9|43890.4|43870.4|43882.9|43862.9|23
1641446610000|2022-01-06 05:23:30|43885.4|43865.4|43890.4|43870.4|43890.4|43870.4|43885.4|43865.4|0
1641446630000|2022-01-06 05:23:50|43887.9|43867.9|43890.4|43870.4|43890.4|43870.4|43887.9|43867.9|1
1641446640000|2022-01-06 05:24:00|43889|43869|43890.4|43870.4|43890.4|43870.4|43886.5|43866.5|2
1641446660000|2022-01-06 05:24:20|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|0
1641446670000|2022-01-06 05:24:30|||||||||1
1641446680000|2022-01-06 05:24:40|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|43890.4|43870.4|1
1641446690000|2022-01-06 05:24:50|43892.9|43872.9|43890.4|43870.4|43892.9|43872.9|43890.4|43870.4|1
1641446700000|2022-01-06 05:25:00|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|43897.9|43877.9|6
1641446710000|2022-01-06 05:25:10|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1641446730000|2022-01-06 05:25:30|43897.9|43877.9|43900.4|43880.4|43900.4|43880.4|43897.9|43877.9|1
1641446740000|2022-01-06 05:25:40|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|43901.9|43881.9|0
1641446750000|2022-01-06 05:25:50|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|43902.9|43882.9|0
1641446760000|2022-01-06 05:26:00|43901.9|43881.9|43900.4|43880.4|43902.9|43882.9|43900.4|43880.4|1
1641446770000|2022-01-06 05:26:10|43901.5|43881.5|43912.9|43892.9|43912.9|43892.9|43901.5|43881.5|2
1641446780000|2022-01-06 05:26:20|43910.4|43890.4|43910.4|43890.4|43911.5|43891.5|43910.4|43890.4|2
1641446790000|2022-01-06 05:26:30|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|1
1641446800000|2022-01-06 05:26:40|43914|43894|43915.4|43895.4|43915.4|43895.4|43914|43894|1
1641446820000|2022-01-06 05:27:00|43912.9|43892.9|43915.4|43895.4|43915.4|43895.4|43912.9|43892.9|8
1641446830000|2022-01-06 05:27:10|43916.9|43896.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|2
1641446840000|2022-01-06 05:27:20|43917.9|43897.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|1
1641446850000|2022-01-06 05:27:30|43916.9|43896.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|0
1641446870000|2022-01-06 05:27:50|43914|43894|43905.4|43885.4|43914|43894|43905.4|43885.4|7
1641446880000|2022-01-06 05:28:00|43902.9|43882.9|43905.4|43885.4|43905.4|43885.4|43902.9|43882.9|0
1641446890000|2022-01-06 05:28:10|43907.9|43887.9|43909.4|43889.4|43909.4|43889.4|43907.9|43887.9|2
1641446900000|2022-01-06 05:28:20|43907.9|43887.9|43909.4|43889.4|43909.4|43889.4|43907.9|43887.9|0
1641446910000|2022-01-06 05:28:30|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|43911.9|43891.9|0
1641446930000|2022-01-06 05:28:50|||||||||2
1641446950000|2022-01-06 05:29:10|43915.4|43895.4|43925.4|43905.4|43925.4|43905.4|43915.4|43895.4|5
1641446970000|2022-01-06 05:29:30|43924|43904|43925.4|43905.4|43927.6|43907.6|43924|43904|3
1641446990000|2022-01-06 05:29:50|43927.9|43907.9|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|5
1641447000000|2022-01-06 05:30:00|43922.9|43902.9|43917.9|43897.9|43929.4|43909.4|43896.9|43876.9|28
1641447010000|2022-01-06 05:30:10|43915.4|43895.4|43910.4|43890.4|43917.9|43897.9|43905.4|43885.4|5
1641447020000|2022-01-06 05:30:20|43912.9|43892.9|43897.9|43877.9|43912.9|43892.9|43897.9|43877.9|7
1641447030000|2022-01-06 05:30:30|43900.4|43880.4|43880.4|43860.4|43900.4|43880.4|43879.4|43859.4|15
1641447040000|2022-01-06 05:30:40|43877.9|43857.9|43885.4|43865.4|43890.4|43870.4|43877.9|43857.9|21
1641447050000|2022-01-06 05:30:50|43877.9|43857.9|43879.4|43859.4|43879.4|43859.4|43877.9|43857.9|2
1641447060000|2022-01-06 05:31:00|43876.5|43856.5|43857.9|43837.9|43877.9|43857.9|43857.9|43837.9|12
1641447070000|2022-01-06 05:31:10|43856.5|43836.5|43857.9|43837.9|43857.9|43837.9|43855.4|43835.4|4
1641447080000|2022-01-06 05:31:20|43856.9|43836.9|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|6
1641447090000|2022-01-06 05:31:30|43856.9|43836.9|43860.4|43840.4|43860.4|43840.4|43856.9|43836.9|3
1641447100000|2022-01-06 05:31:40|43861.9|43841.9|43862.9|43842.9|43862.9|43842.9|43861.9|43841.9|2
1641447110000|2022-01-06 05:31:50|43860.4|43840.4|43860.4|43840.4|43862.9|43842.9|43857.9|43837.9|11
1641447120000|2022-01-06 05:32:00|43857.9|43837.9|43852.9|43832.9|43857.9|43837.9|43851.9|43831.9|20
1641447130000|2022-01-06 05:32:10|43854.4|43834.4|43857.9|43837.9|43857.9|43837.9|43852.9|43832.9|8
1641447140000|2022-01-06 05:32:20|43856.5|43836.5|43862.9|43842.9|43862.9|43842.9|43855.4|43835.4|6
1641447150000|2022-01-06 05:32:30|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|0
1641447160000|2022-01-06 05:32:40|43865.4|43845.4|43867.9|43847.9|43870.4|43850.4|43865.4|43845.4|1
1641447170000|2022-01-06 05:32:50|43865.4|43845.4|43852.9|43832.9|43865.4|43845.4|43852.9|43832.9|4
1641447180000|2022-01-06 05:33:00|43855.4|43835.4|43850.4|43830.4|43855.4|43835.4|43850.4|43830.4|5
1641447190000|2022-01-06 05:33:10|43849|43829|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|4
1641447200000|2022-01-06 05:33:20|43847.9|43827.9|43847.9|43827.9|43852.9|43832.9|43847.9|43827.9|11
1641447210000|2022-01-06 05:33:30|||||||||2
1641447220000|2022-01-06 05:33:40|43851.9|43831.9|43852.9|43832.9|43855.4|43835.4|43851.5|43831.5|3
1641447230000|2022-01-06 05:33:50|43855.4|43835.4|43857.9|43837.9|43857.9|43837.9|43855.4|43835.4|3
1641447240000|2022-01-06 05:34:00|43861.9|43841.9|43862.9|43842.9|43862.9|43842.9|43861.9|43841.9|9
1641447250000|2022-01-06 05:34:10|43865.4|43845.4|43867.9|43847.9|43867.9|43847.9|43865.4|43845.4|2
1641447260000|2022-01-06 05:34:20|43866.5|43846.5|43855.4|43835.4|43866.5|43846.5|43855.4|43835.4|8
1641447270000|2022-01-06 05:34:30|43857.9|43837.9|43860.4|43840.4|43862.9|43842.9|43857.9|43837.9|12
1641447280000|2022-01-06 05:34:40|43861.9|43841.9|43862.9|43842.9|43862.9|43842.9|43860.4|43840.4|0
1641447290000|2022-01-06 05:34:50|43860.4|43840.4|43864.4|43844.4|43864.4|43844.4|43860.4|43840.4|1
1641447300000|2022-01-06 05:35:00|43865.8|43845.8|43872.9|43852.9|43872.9|43852.9|43865.8|43845.8|23
1641447310000|2022-01-06 05:35:10|43870.4|43850.4|43867.9|43847.9|43872.9|43852.9|43867.9|43847.9|1
1641447320000|2022-01-06 05:35:20|43865.8|43845.8|43850.4|43830.4|43865.8|43845.8|43850.4|43830.4|3
1641447330000|2022-01-06 05:35:30|43847.6|43827.6|43845.4|43825.4|43847.9|43827.9|43845.1|43825.1|3
1641447340000|2022-01-06 05:35:40|43846.9|43826.9|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|1
1641447350000|2022-01-06 05:35:50|43846.9|43826.9|43847.9|43827.9|43850.4|43830.4|43846.9|43826.9|1
1641447360000|2022-01-06 05:36:00|43849|43829|43851.9|43831.9|43851.9|43831.9|43847.9|43827.9|2
1641447370000|2022-01-06 05:36:10|43852.9|43832.9|43865.4|43845.4|43865.4|43845.4|43852.9|43832.9|1
1641447380000|2022-01-06 05:36:20|43864|43844|43862.9|43842.9|43864|43844|43862.9|43842.9|1
1641447390000|2022-01-06 05:36:30|43861.5|43841.5|43857.9|43837.9|43861.5|43841.5|43857.9|43837.9|4
1641447400000|2022-01-06 05:36:40|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|1
1641447410000|2022-01-06 05:36:50|43856.5|43836.5|43860.4|43840.4|43862.9|43842.9|43852.9|43832.9|10
1641447420000|2022-01-06 05:37:00|43857.9|43837.9|43862.9|43842.9|43862.9|43842.9|43857.9|43837.9|2
1641447430000|2022-01-06 05:37:10|43860.4|43840.4|43855.4|43835.4|43860.4|43840.4|43855.4|43835.4|2
1641447440000|2022-01-06 05:37:20|43857.9|43837.9|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|0
1641447450000|2022-01-06 05:37:30|43857.9|43837.9|43862.9|43842.9|43862.9|43842.9|43855.4|43835.4|3
1641447460000|2022-01-06 05:37:40|43865.4|43845.4|43875.4|43855.4|43875.4|43855.4|43862.9|43842.9|4
1641447470000|2022-01-06 05:37:50|43872.9|43852.9|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|0
1641447480000|2022-01-06 05:38:00|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|43875.4|43855.4|0
1641447500000|2022-01-06 05:38:20|43877.9|43857.9|43885.4|43865.4|43885.4|43865.4|43877.9|43857.9|3
1641447510000|2022-01-06 05:38:30|43884|43864|43887.9|43867.9|43889.4|43869.4|43882.9|43862.9|1
1641447520000|2022-01-06 05:38:40|43890.4|43870.4|43887.9|43867.9|43890.4|43870.4|43887.9|43867.9|5
1641447530000|2022-01-06 05:38:50|43889.4|43869.4|43891.9|43871.9|43891.9|43871.9|43889.4|43869.4|4
1641447540000|2022-01-06 05:39:00|43892.9|43872.9|43890.4|43870.4|43894.4|43874.4|43890.4|43870.4|2
1641447550000|2022-01-06 05:39:10|43889|43869|43887.9|43867.9|43889|43869|43887.9|43867.9|7
1641447560000|2022-01-06 05:39:20|43885.4|43865.4|43887.9|43867.9|43887.9|43867.9|43882.9|43862.9|1
1641447570000|2022-01-06 05:39:30|43885.4|43865.4|43885.4|43865.4|43885.4|43865.4|43882.9|43862.9|1
1641447590000|2022-01-06 05:39:50|43884.4|43864.4|43880.4|43860.4|43884.4|43864.4|43880.4|43860.4|1
1641447600000|2022-01-06 05:40:00|||||||||1
1641447610000|2022-01-06 05:40:10|43875.4|43855.4|43865.4|43845.4|43875.4|43855.4|43865.4|43845.4|3
1641447620000|2022-01-06 05:40:20|43866.5|43846.5|43867.9|43847.9|43869.4|43849.4|43866.5|43846.5|2
1641447630000|2022-01-06 05:40:30|43866.9|43846.9|43875.4|43855.4|43875.4|43855.4|43866.9|43846.9|3
1641447640000|2022-01-06 05:40:40|43872.9|43852.9|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|1
1641447650000|2022-01-06 05:40:50|43872.9|43852.9|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|2
1641447660000|2022-01-06 05:41:00|43869|43849|43861.5|43841.5|43869|43849|43861.5|43841.5|5
1641447670000|2022-01-06 05:41:10|43860.1|43840.1|43855.1|43835.1|43860.1|43840.1|43855.1|43835.1|2
1641447680000|2022-01-06 05:41:20|43855.4|43835.4|43845.4|43825.4|43855.4|43835.4|43845.4|43825.4|3
1641447690000|2022-01-06 05:41:30|43846.9|43826.9|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|0
1641447700000|2022-01-06 05:41:40|43846.9|43826.9|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|1
1641447710000|2022-01-06 05:41:50|43846.9|43826.9|43845.4|43825.4|43847.9|43827.9|43845.4|43825.4|0
1641447720000|2022-01-06 05:42:00|43847.9|43827.9|43847.9|43827.9|43850.4|43830.4|43846.5|43826.5|3
1641447730000|2022-01-06 05:42:10|43846.5|43826.5|43842.9|43822.9|43846.5|43826.5|43842.9|43822.9|0
1641447740000|2022-01-06 05:42:20|43840.4|43820.4|43829.4|43809.4|43840.4|43820.4|43829|43809|29
1641447750000|2022-01-06 05:42:30|43830.4|43810.4|43827.9|43807.9|43832.9|43812.9|43827.9|43807.9|8
1641447760000|2022-01-06 05:42:40|43825.4|43805.4|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|6
1641447770000|2022-01-06 05:42:50|43826.5|43806.5|43830.4|43810.4|43830.4|43810.4|43826.5|43806.5|5
1641447780000|2022-01-06 05:43:00|43831.9|43811.9|43836.9|43816.9|43836.9|43816.9|43831.9|43811.9|10
1641447790000|2022-01-06 05:43:10|43839.4|43819.4|43840.4|43820.4|43840.4|43820.4|43835.4|43815.4|3
1641447800000|2022-01-06 05:43:20|43837.9|43817.9|43830.1|43810.1|43837.9|43817.9|43830.1|43810.1|2
1641447810000|2022-01-06 05:43:30|43827.9|43807.9|43831.5|43811.5|43832.9|43812.9|43827.9|43807.9|6
1641447820000|2022-01-06 05:43:40|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1641447840000|2022-01-06 05:44:00|43832.9|43812.9|43827.9|43807.9|43832.9|43812.9|43827.9|43807.9|4
1641447860000|2022-01-06 05:44:20|43830.4|43810.4|43831.5|43811.5|43832.9|43812.9|43830.4|43810.4|2
1641447870000|2022-01-06 05:44:30|43830.4|43810.4|43832.9|43812.9|43832.9|43812.9|43830.4|43810.4|3
1641447880000|2022-01-06 05:44:40|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1641447890000|2022-01-06 05:44:50|43832.9|43812.9|43830.4|43810.4|43832.9|43812.9|43830.4|43810.4|0
1641447900000|2022-01-06 05:45:00|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43829.4|43809.4|3
1641447910000|2022-01-06 05:45:10|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|2
1641447920000|2022-01-06 05:45:20|43837.9|43817.9|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|2
1641447930000|2022-01-06 05:45:30|43834|43814|43832.9|43812.9|43834|43814|43832.9|43812.9|1
1641447940000|2022-01-06 05:45:40|43830.4|43810.4|43826.5|43806.5|43830.4|43810.4|43826.5|43806.5|0
1641447950000|2022-01-06 05:45:50|43825.4|43805.4|43820.4|43800.4|43825.4|43805.4|43820.4|43800.4|0
1641447960000|2022-01-06 05:46:00|43822.9|43802.9|43825.4|43805.4|43827.9|43807.9|43822.9|43802.9|2
1641447970000|2022-01-06 05:46:10|43822.9|43802.9|43827.9|43807.9|43827.9|43807.9|43822.9|43802.9|6
1641447980000|2022-01-06 05:46:20|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1641447990000|2022-01-06 05:46:30|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43830.4|43810.4|2
1641448000000|2022-01-06 05:46:40|43832.9|43812.9|43830.4|43810.4|43832.9|43812.9|43830.4|43810.4|4
1641448010000|2022-01-06 05:46:50|43827.9|43807.9|43830.4|43810.4|43830.4|43810.4|43825.4|43805.4|6
1641448020000|2022-01-06 05:47:00|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|1
1641448030000|2022-01-06 05:47:10|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|2
1641448040000|2022-01-06 05:47:20|43840.4|43820.4|43852.9|43832.9|43852.9|43832.9|43840.4|43820.4|17
1641448050000|2022-01-06 05:47:30|43855.4|43835.4|43852.9|43832.9|43855.4|43835.4|43851.5|43831.5|2
1641448060000|2022-01-06 05:47:40|43850.4|43830.4|43842.9|43822.9|43850.4|43830.4|43842.9|43822.9|0
1641448070000|2022-01-06 05:47:50|43841.5|43821.5|43839|43819|43841.5|43821.5|43837.9|43817.9|0
1641448080000|2022-01-06 05:48:00|43837.9|43817.9|43840.4|43820.4|43840.4|43820.4|43837.9|43817.9|0
1641448090000|2022-01-06 05:48:10|43839|43819|43840.4|43820.4|43840.4|43820.4|43837.9|43817.9|0
1641448100000|2022-01-06 05:48:20|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43840.4|43820.4|0
1641448110000|2022-01-06 05:48:30|||||||||1
1641448120000|2022-01-06 05:48:40|43845.4|43825.4|43847.9|43827.9|43847.9|43827.9|43845.4|43825.4|1
1641448140000|2022-01-06 05:49:00|43849.4|43829.4|43847.9|43827.9|43849.4|43829.4|43845.4|43825.4|0
1641448150000|2022-01-06 05:49:10|43850.4|43830.4|43845.4|43825.4|43850.4|43830.4|43845.4|43825.4|1
1641448160000|2022-01-06 05:49:20|43844|43824|43847.9|43827.9|43847.9|43827.9|43842.9|43822.9|1
1641448170000|2022-01-06 05:49:30|43845.4|43825.4|43844.4|43824.4|43845.4|43825.4|43842.9|43822.9|1
1641448180000|2022-01-06 05:49:40|43845.4|43825.4|43846.9|43826.9|43846.9|43826.9|43842.9|43822.9|3
1641448190000|2022-01-06 05:49:50|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|3
1641448200000|2022-01-06 05:50:00|43849|43829|43851.5|43831.5|43851.5|43831.5|43849|43829|1
1641448210000|2022-01-06 05:50:10|43852.9|43832.9|43855.4|43835.4|43855.4|43835.4|43851.5|43831.5|0
1641448220000|2022-01-06 05:50:20|43856.9|43836.9|43855.4|43835.4|43857.9|43837.9|43855.4|43835.4|1
1641448230000|2022-01-06 05:50:30|43857.9|43837.9|43852.9|43832.9|43857.9|43837.9|43852.9|43832.9|0
1641448240000|2022-01-06 05:50:40|43851.5|43831.5|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|0
1641448260000|2022-01-06 05:51:00|43847.9|43827.9|43851.9|43831.9|43851.9|43831.9|43847.9|43827.9|3
1641448270000|2022-01-06 05:51:10|43853.3|43833.3|43854.4|43834.4|43855.8|43835.8|43853.3|43833.3|0
1641448280000|2022-01-06 05:51:20|43855.8|43835.8|43862.9|43842.9|43862.9|43842.9|43855.8|43835.8|5
1641448290000|2022-01-06 05:51:30|43861.5|43841.5|43859|43839|43861.5|43841.5|43859|43839|1
1641448300000|2022-01-06 05:51:40|43861.5|43841.5|43859.4|43839.4|43861.5|43841.5|43857.9|43837.9|4
1641448310000|2022-01-06 05:51:50|43861.9|43841.9|43862.9|43842.9|43862.9|43842.9|43861.9|43841.9|0
1641448320000|2022-01-06 05:52:00|43864.4|43844.4|43862.9|43842.9|43864.4|43844.4|43862.9|43842.9|0
1641448330000|2022-01-06 05:52:10|43864.4|43844.4|43864.4|43844.4|43865.4|43845.4|43862.9|43842.9|3
1641448340000|2022-01-06 05:52:20|43864|43844|43865.4|43845.4|43865.4|43845.4|43860.4|43840.4|0
1641448350000|2022-01-06 05:52:30|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|0
1641448360000|2022-01-06 05:52:40|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|4
1641448370000|2022-01-06 05:52:50|43862.9|43842.9|43865.4|43845.4|43867.9|43847.9|43862.9|43842.9|0
1641448380000|2022-01-06 05:53:00|43862.9|43842.9|43862.9|43842.9|43865.4|43845.4|43860.4|43840.4|1
1641448390000|2022-01-06 05:53:10|43861.5|43841.5|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|2
1641448400000|2022-01-06 05:53:20|43859|43839|43854|43834|43859|43839|43854|43834|1
1641448410000|2022-01-06 05:53:30|43856.5|43836.5|43854.4|43834.4|43856.5|43836.5|43852.9|43832.9|9
1641448420000|2022-01-06 05:53:40|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|43856.9|43836.9|0
1641448430000|2022-01-06 05:53:50|43855.4|43835.4|43857.9|43837.9|43857.9|43837.9|43855.4|43835.4|2
1641448440000|2022-01-06 05:54:00|43856.5|43836.5|43860.4|43840.4|43860.4|43840.4|43855.4|43835.4|1
1641448450000|2022-01-06 05:54:10|43857.9|43837.9|43860.4|43840.4|43860.4|43840.4|43857.9|43837.9|0
1641448460000|2022-01-06 05:54:20|43857.9|43837.9|43850.4|43830.4|43857.9|43837.9|43850.4|43830.4|1
1641448470000|2022-01-06 05:54:30|43847.9|43827.9|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|3
1641448490000|2022-01-06 05:54:50|||||||||1
1641448500000|2022-01-06 05:55:00|43852.9|43832.9|43862.9|43842.9|43862.9|43842.9|43852.9|43832.9|6
1641448510000|2022-01-06 05:55:10|43865.4|43845.4|43875.8|43855.8|43875.8|43855.8|43865.4|43845.4|2
1641448530000|2022-01-06 05:55:30|43874.4|43854.4|43876.9|43856.9|43876.9|43856.9|43874.4|43854.4|1
1641448540000|2022-01-06 05:55:40|43874.4|43854.4|43870.4|43850.4|43874.4|43854.4|43870.4|43850.4|3
1641448550000|2022-01-06 05:55:50|43869|43849|43870.4|43850.4|43870.4|43850.4|43867.9|43847.9|0
1641448560000|2022-01-06 05:56:00|43874.4|43854.4|43870.4|43850.4|43875.4|43855.4|43870.4|43850.4|5
1641448570000|2022-01-06 05:56:10|43872.9|43852.9|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|1
1641448580000|2022-01-06 05:56:20|43874|43854|43875.4|43855.4|43875.4|43855.4|43872.9|43852.9|3
1641448600000|2022-01-06 05:56:40|43877.9|43857.9|43880.4|43860.4|43880.4|43860.4|43876.5|43856.5|6
1641448610000|2022-01-06 05:56:50|43876.9|43856.9|43880.4|43860.4|43880.4|43860.4|43876.9|43856.9|5
1641448620000|2022-01-06 05:57:00|43879|43859|43880.4|43860.4|43880.4|43860.4|43877.9|43857.9|2
1641448630000|2022-01-06 05:57:10|43881.9|43861.9|43877.9|43857.9|43882.9|43862.9|43877.9|43857.9|1
1641448640000|2022-01-06 05:57:20|||||||||2
1641448650000|2022-01-06 05:57:30|43875.4|43855.4|43871.5|43851.5|43875.4|43855.4|43871.5|43851.5|1
1641448660000|2022-01-06 05:57:40|43874|43854|43874|43854|43874|43854|43874|43854|2
1641448670000|2022-01-06 05:57:50|43870.4|43850.4|43872.9|43852.9|43872.9|43852.9|43870.4|43850.4|1
1641448680000|2022-01-06 05:58:00|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|0
1641448690000|2022-01-06 05:58:10|43867.9|43847.9|43867.9|43847.9|43870.8|43850.8|43867.9|43847.9|2
1641448700000|2022-01-06 05:58:20|43866.5|43846.5|43862.9|43842.9|43867.9|43847.9|43861.5|43841.5|5
1641448710000|2022-01-06 05:58:30|43860.4|43840.4|43862.9|43842.9|43862.9|43842.9|43860.4|43840.4|3
1641448720000|2022-01-06 05:58:40|43861.5|43841.5|43862.9|43842.9|43862.9|43842.9|43859.4|43839.4|4
1641448730000|2022-01-06 05:58:50|||||||||1
1641448740000|2022-01-06 05:59:00|43861.5|43841.5|43865.4|43845.4|43865.4|43845.4|43861.5|43841.5|2
1641448750000|2022-01-06 05:59:10|43862.9|43842.9|43865.4|43845.4|43865.4|43845.4|43862.9|43842.9|0
1641448770000|2022-01-06 05:59:30|43864|43844|43862.9|43842.9|43864|43844|43862.9|43842.9|0
1641448780000|2022-01-06 05:59:40|43864.4|43844.4|43862.9|43842.9|43865.4|43845.4|43862.9|43842.9|3
1641448790000|2022-01-06 05:59:50|43865.4|43845.4|43864|43844|43865.4|43845.4|43862.9|43842.9|1
1641448800000|2022-01-06 06:00:00|43862.9|43842.9|43877.9|43857.9|43879.4|43859.4|43860.4|43840.4|10
1641448810000|2022-01-06 06:00:10|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1641448820000|2022-01-06 06:00:20|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43874.4|43854.4|4
1641448830000|2022-01-06 06:00:30|43872.9|43852.9|43875.8|43855.8|43875.8|43855.8|43872.9|43852.9|3
1641448840000|2022-01-06 06:00:40|43875.4|43855.4|43872.9|43852.9|43877.9|43857.9|43872.9|43852.9|1
1641448850000|2022-01-06 06:00:50|||||||||1
1641448860000|2022-01-06 06:01:00|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|4
1641448870000|2022-01-06 06:01:10|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|1
1641448890000|2022-01-06 06:01:30|43865.4|43845.4|43881.5|43861.5|43882.9|43862.9|43865.4|43845.4|24
1641448900000|2022-01-06 06:01:40|43880.4|43860.4|43877.9|43857.9|43880.4|43860.4|43877.9|43857.9|1
1641448910000|2022-01-06 06:01:50|43876.9|43856.9|43875.4|43855.4|43876.9|43856.9|43875.4|43855.4|0
1641448920000|2022-01-06 06:02:00|43876.5|43856.5|43875.4|43855.4|43877.9|43857.9|43875.4|43855.4|2
1641448930000|2022-01-06 06:02:10|43874|43854|43872.9|43852.9|43876.5|43856.5|43872.9|43852.9|0
1641448940000|2022-01-06 06:02:20|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|43870.4|43850.4|2
1641448950000|2022-01-06 06:02:30|43867.9|43847.9|43857.9|43837.9|43867.9|43847.9|43857.9|43837.9|9
1641448960000|2022-01-06 06:02:40|||||||||6
1641448970000|2022-01-06 06:02:50|43856.9|43836.9|43855.4|43835.4|43857.9|43837.9|43852.9|43832.9|1
1641448980000|2022-01-06 06:03:00|43857.9|43837.9|43850.4|43830.4|43857.9|43837.9|43849.4|43829.4|3
1641448990000|2022-01-06 06:03:10|43851.9|43831.9|43850.4|43830.4|43852.9|43832.9|43850.4|43830.4|0
1641449000000|2022-01-06 06:03:20|43847.9|43827.9|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|1
1641449010000|2022-01-06 06:03:30|43847.9|43827.9|43845.4|43825.4|43847.9|43827.9|43842.9|43822.9|5
1641449020000|2022-01-06 06:03:40|43844.4|43824.4|43845.4|43825.4|43845.4|43825.4|43842.9|43822.9|0
1641449030000|2022-01-06 06:03:50|43844|43824|43845.4|43825.4|43845.4|43825.4|43844|43824|0
1641449040000|2022-01-06 06:04:00|43844|43824|43839.4|43819.4|43844|43824|43839.4|43819.4|1
1641449050000|2022-01-06 06:04:10|43837.9|43817.9|43842.9|43822.9|43846.5|43826.5|43830.4|43810.4|31
1641449060000|2022-01-06 06:04:20|43845.4|43825.4|43857.9|43837.9|43857.9|43837.9|43845.4|43825.4|6
1641449070000|2022-01-06 06:04:30|43856.9|43836.9|43852.9|43832.9|43856.9|43836.9|43852.9|43832.9|2
1641449080000|2022-01-06 06:04:40|43854|43834|43855.4|43835.4|43857.9|43837.9|43854|43834|1
1641449090000|2022-01-06 06:04:50|43857.9|43837.9|43851.5|43831.5|43857.9|43837.9|43851.5|43831.5|0
1641449100000|2022-01-06 06:05:00|43852.9|43832.9|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|1
1641449110000|2022-01-06 06:05:10|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|0
1641449120000|2022-01-06 06:05:20|43854.4|43834.4|43855.4|43835.4|43855.4|43835.4|43854.4|43834.4|0
1641449130000|2022-01-06 06:05:30|43854|43834|43857.9|43837.9|43857.9|43837.9|43852.9|43832.9|1
1641449140000|2022-01-06 06:05:40|43855.4|43835.4|43852.9|43832.9|43855.4|43835.4|43852.9|43832.9|0
1641449150000|2022-01-06 06:05:50|43851.5|43831.5|43850.4|43830.4|43852.9|43832.9|43849.4|43829.4|5
1641449160000|2022-01-06 06:06:00|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43850.4|43830.4|6
1641449170000|2022-01-06 06:06:10|43854.4|43834.4|43855.4|43835.4|43855.4|43835.4|43852.9|43832.9|2
1641449180000|2022-01-06 06:06:20|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|0
1641449190000|2022-01-06 06:06:30|43860.8|43840.8|43869.4|43849.4|43871.9|43851.9|43860.8|43840.8|8
1641449200000|2022-01-06 06:06:40|43871.9|43851.9|43871.9|43851.9|43871.9|43851.9|43869.4|43849.4|1
1641449210000|2022-01-06 06:06:50|43869.4|43849.4|43867.9|43847.9|43869.4|43849.4|43867.9|43847.9|1
1641449220000|2022-01-06 06:07:00|43870.4|43850.4|43867.9|43847.9|43870.4|43850.4|43867.9|43847.9|1
1641449230000|2022-01-06 06:07:10|43865.4|43845.4|43862.9|43842.9|43865.4|43845.4|43862.9|43842.9|2
1641449240000|2022-01-06 06:07:20|43860.4|43840.4|43856.5|43836.5|43860.4|43840.4|43855.4|43835.4|2
1641449250000|2022-01-06 06:07:30|43855.4|43835.4|43850.4|43830.4|43855.4|43835.4|43850.4|43830.4|3
1641449260000|2022-01-06 06:07:40|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|1
1641449270000|2022-01-06 06:07:50|43854.4|43834.4|43852.9|43832.9|43855.4|43835.4|43852.9|43832.9|0
1641449280000|2022-01-06 06:08:00|43851.5|43831.5|43852.9|43832.9|43852.9|43832.9|43847.9|43827.9|3
1641449290000|2022-01-06 06:08:10|43851.9|43831.9|43846.5|43826.5|43851.9|43831.9|43846.5|43826.5|0
1641449300000|2022-01-06 06:08:20|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43845.4|43825.4|1
1641449310000|2022-01-06 06:08:30|43845.4|43825.4|43842.9|43822.9|43845.4|43825.4|43842.9|43822.9|2
1641449320000|2022-01-06 06:08:40|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|2
1641449330000|2022-01-06 06:08:50|43837.9|43817.9|43834.4|43814.4|43837.9|43817.9|43834.4|43814.4|2
1641449340000|2022-01-06 06:09:00|43835.4|43815.4|43837.9|43817.9|43837.9|43817.9|43835.4|43815.4|0
1641449350000|2022-01-06 06:09:10|43836.5|43816.5|43837.9|43817.9|43837.9|43817.9|43835.4|43815.4|0
1641449360000|2022-01-06 06:09:20|43836.5|43816.5|43835.4|43815.4|43837.9|43817.9|43835.4|43815.4|1
1641449370000|2022-01-06 06:09:30|43836.5|43816.5|43835.4|43815.4|43837.9|43817.9|43834.4|43814.4|0
1641449380000|2022-01-06 06:09:40|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|43837.9|43817.9|3
1641449390000|2022-01-06 06:09:50|43835.4|43815.4|43834.4|43814.4|43837.9|43817.9|43834.4|43814.4|0
1641449400000|2022-01-06 06:10:00|43837.9|43817.9|43842.9|43822.9|43842.9|43822.9|43834.4|43814.4|4
1641449410000|2022-01-06 06:10:10|43845.4|43825.4|43842.9|43822.9|43845.4|43825.4|43842.9|43822.9|0
1641449430000|2022-01-06 06:10:30|43847.9|43827.9|43845.4|43825.4|43847.9|43827.9|43842.9|43822.9|2
1641449440000|2022-01-06 06:10:40|43842.9|43822.9|43837.9|43817.9|43842.9|43822.9|43837.9|43817.9|2
1641449450000|2022-01-06 06:10:50|43835.4|43815.4|43825.4|43805.4|43837.9|43817.9|43825.4|43805.4|7
1641449460000|2022-01-06 06:11:00|43826.9|43806.9|43825.4|43805.4|43827.9|43807.9|43822.9|43802.9|2
1641449470000|2022-01-06 06:11:10|43822.9|43802.9|43820.4|43800.4|43822.9|43802.9|43819.4|43799.4|1
1641449480000|2022-01-06 06:11:20|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43819.4|43799.4|7
1641449500000|2022-01-06 06:11:40|43825.4|43805.4|43824.4|43804.4|43825.4|43805.4|43822.9|43802.9|2
1641449510000|2022-01-06 06:11:50|43824|43804|43822.9|43802.9|43825.4|43805.4|43822.9|43802.9|4
1641449520000|2022-01-06 06:12:00|43821.9|43801.9|43822.9|43802.9|43822.9|43802.9|43821.9|43801.9|0
1641449530000|2022-01-06 06:12:10|43824.4|43804.4|43826.9|43806.9|43826.9|43806.9|43824.4|43804.4|4
1641449540000|2022-01-06 06:12:20|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|2
1641449550000|2022-01-06 06:12:30|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1641449560000|2022-01-06 06:12:40|43829|43809|43832.9|43812.9|43832.9|43812.9|43827.9|43807.9|0
1641449570000|2022-01-06 06:12:50|43830.4|43810.4|43832.9|43812.9|43832.9|43812.9|43830.4|43810.4|3
1641449580000|2022-01-06 06:13:00|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|43829.4|43809.4|1
1641449590000|2022-01-06 06:13:10|43832.9|43812.9|43829.4|43809.4|43832.9|43812.9|43829.4|43809.4|0
1641449600000|2022-01-06 06:13:20|43830.4|43810.4|43827.9|43807.9|43830.4|43810.4|43827.9|43807.9|4
1641449610000|2022-01-06 06:13:30|43829.4|43809.4|43827.9|43807.9|43830.4|43810.4|43827.9|43807.9|5
1641449620000|2022-01-06 06:13:40|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1641449630000|2022-01-06 06:13:50|43826.9|43806.9|43824.4|43804.4|43827.9|43807.9|43822.9|43802.9|3
1641449640000|2022-01-06 06:14:00|43825.4|43805.4|43820.4|43800.4|43827.9|43807.9|43820.4|43800.4|10
1641449650000|2022-01-06 06:14:10|43821.9|43801.9|43822.9|43802.9|43825.4|43805.4|43819.4|43799.4|7
1641449660000|2022-01-06 06:14:20|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|43824.4|43804.4|5
1641449670000|2022-01-06 06:14:30|43822.9|43802.9|43820.4|43800.4|43822.9|43802.9|43820.4|43800.4|5
1641449690000|2022-01-06 06:14:50|43822.9|43802.9|43821.9|43801.9|43822.9|43802.9|43817.9|43797.9|4
1641449700000|2022-01-06 06:15:00|43822.9|43802.9|43819.4|43799.4|43822.9|43802.9|43817.9|43797.9|5
1641449710000|2022-01-06 06:15:10|43817.9|43797.9|43815.4|43795.4|43817.9|43797.9|43815.4|43795.4|2
1641449720000|2022-01-06 06:15:20|43814|43794|43812.9|43792.9|43815.4|43795.4|43811.9|43791.9|1
1641449730000|2022-01-06 06:15:30|43811.5|43791.5|43799|43779|43812.9|43792.9|43799|43779|9
1641449740000|2022-01-06 06:15:40|43800.4|43780.4|43795.4|43775.4|43800.4|43780.4|43794|43774|2
1641449750000|2022-01-06 06:15:50|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|0
1641449760000|2022-01-06 06:16:00|43795.1|43775.1|43795.4|43775.4|43797.9|43777.9|43794|43774|4
1641449770000|2022-01-06 06:16:10|43796.9|43776.9|43795.4|43775.4|43797.9|43777.9|43794.4|43774.4|8
1641449780000|2022-01-06 06:16:20|43794|43774|43792.9|43772.9|43797.9|43777.9|43792.9|43772.9|6
1641449790000|2022-01-06 06:16:30|43796.5|43776.5|43791.5|43771.5|43796.5|43776.5|43791.5|43771.5|4
1641449800000|2022-01-06 06:16:40|43792.9|43772.9|43795.4|43775.4|43795.4|43775.4|43792.9|43772.9|4
1641449810000|2022-01-06 06:16:50|43792.9|43772.9|43792.9|43772.9|43794|43774|43792.9|43772.9|1
1641449820000|2022-01-06 06:17:00|43794.4|43774.4|43802.9|43782.9|43802.9|43782.9|43794.4|43774.4|11
1641449830000|2022-01-06 06:17:10|43805.4|43785.4|43807.9|43787.9|43807.9|43787.9|43805.4|43785.4|3
1641449840000|2022-01-06 06:17:20|43810.4|43790.4|43812.9|43792.9|43812.9|43792.9|43810.4|43790.4|1
1641449850000|2022-01-06 06:17:30|43814|43794|43817.9|43797.9|43817.9|43797.9|43814|43794|1
1641449860000|2022-01-06 06:17:40|43816.9|43796.9|43815.4|43795.4|43817.9|43797.9|43812.9|43792.9|3
1641449870000|2022-01-06 06:17:50|43812.9|43792.9|43815.4|43795.4|43815.4|43795.4|43812.9|43792.9|0
1641449880000|2022-01-06 06:18:00|43814.4|43794.4|43815.4|43795.4|43817.9|43797.9|43814|43794|0
1641449890000|2022-01-06 06:18:10|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|43816.9|43796.9|0
1641449900000|2022-01-06 06:18:20|43815.4|43795.4|43825.8|43805.8|43825.8|43805.8|43814.4|43794.4|11
1641449910000|2022-01-06 06:18:30|43824.4|43804.4|43822.9|43802.9|43824.4|43804.4|43822.9|43802.9|0
1641449920000|2022-01-06 06:18:40|43825.4|43805.4|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|4
1641449930000|2022-01-06 06:18:50|43824|43804|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|1
1641449940000|2022-01-06 06:19:00|43824|43804|43822.9|43802.9|43824|43804|43822.9|43802.9|4
1641449950000|2022-01-06 06:19:10|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|0
1641449960000|2022-01-06 06:19:20|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|1
1641449970000|2022-01-06 06:19:30|43824.4|43804.4|43825.4|43805.4|43825.4|43805.4|43822.9|43802.9|0
1641449980000|2022-01-06 06:19:40|43824|43804|43820.4|43800.4|43824|43804|43820.4|43800.4|0
1641449990000|2022-01-06 06:19:50|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|43819.4|43799.4|0
1641450000000|2022-01-06 06:20:00|43815.8|43795.8|43812.9|43792.9|43815.8|43795.8|43812.9|43792.9|2
1641450010000|2022-01-06 06:20:10|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|3
1641450020000|2022-01-06 06:20:20|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|0
1641450030000|2022-01-06 06:20:30|43810.4|43790.4|43810.4|43790.4|43810.4|43790.4|43810.4|43790.4|1
1641450040000|2022-01-06 06:20:40|43809|43789|43807.9|43787.9|43809|43789|43807.9|43787.9|0
1641450050000|2022-01-06 06:20:50|43806.9|43786.9|43805.8|43785.8|43806.9|43786.9|43805.8|43785.8|9
1641450060000|2022-01-06 06:21:00|43804.4|43784.4|43804.4|43784.4|43805.8|43785.8|43802.9|43782.9|4
1641450080000|2022-01-06 06:21:20|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|0
1641450090000|2022-01-06 06:21:30|43801.9|43781.9|43797.9|43777.9|43801.9|43781.9|43797.9|43777.9|3
1641450100000|2022-01-06 06:21:40|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|1
1641450110000|2022-01-06 06:21:50|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|43794.4|43774.4|0
1641450120000|2022-01-06 06:22:00|43791.9|43771.9|43789|43769|43794.4|43774.4|43789|43769|3
1641450130000|2022-01-06 06:22:10|43787.6|43767.6|43787.6|43767.6|43789|43769|43787.6|43767.6|0
1641450140000|2022-01-06 06:22:20|43786.5|43766.5|43772.9|43752.9|43787.9|43767.9|43771.9|43751.9|38
1641450150000|2022-01-06 06:22:30|43775.4|43755.4|43777.9|43757.9|43777.9|43757.9|43772.9|43752.9|7
1641450160000|2022-01-06 06:22:40|43780.4|43760.4|43784|43764|43784|43764|43780.4|43760.4|9
1641450170000|2022-01-06 06:22:50|43782.9|43762.9|43784|43764|43784|43764|43782.9|43762.9|1
1641450180000|2022-01-06 06:23:00|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|43782.9|43762.9|1
1641450190000|2022-01-06 06:23:10|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|43780.4|43760.4|6
1641450200000|2022-01-06 06:23:20|43781.9|43761.9|43780.4|43760.4|43782.9|43762.9|43780.4|43760.4|0
1641450220000|2022-01-06 06:23:40|43781.9|43761.9|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|0
1641450230000|2022-01-06 06:23:50|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43779.4|43759.4|6
1641450240000|2022-01-06 06:24:00|43782.9|43762.9|43780.4|43760.4|43782.9|43762.9|43777.9|43757.9|2
1641450250000|2022-01-06 06:24:10|43777.9|43757.9|43782.9|43762.9|43782.9|43762.9|43777.9|43757.9|1
1641450260000|2022-01-06 06:24:20|43784|43764|43787.9|43767.9|43787.9|43767.9|43782.9|43762.9|4
1641450270000|2022-01-06 06:24:30|43792.9|43772.9|43795.4|43775.4|43795.4|43775.4|43792.9|43772.9|4
1641450280000|2022-01-06 06:24:40|43794|43774|43796.9|43776.9|43798.3|43778.3|43792.9|43772.9|3
1641450290000|2022-01-06 06:24:50|43794.4|43774.4|43795.4|43775.4|43796.5|43776.5|43790.4|43770.4|11
1641450300000|2022-01-06 06:25:00|43797.9|43777.9|43797.9|43777.9|43799.4|43779.4|43792.9|43772.9|3
1641450310000|2022-01-06 06:25:10|43799.4|43779.4|43795.4|43775.4|43799.4|43779.4|43795.4|43775.4|0
1641450320000|2022-01-06 06:25:20|43797.9|43777.9|43795.4|43775.4|43797.9|43777.9|43795.4|43775.4|6
1641450330000|2022-01-06 06:25:30|43796.5|43776.5|43802.9|43782.9|43802.9|43782.9|43796.5|43776.5|6
1641450340000|2022-01-06 06:25:40|43812.9|43792.9|43817.9|43797.9|43817.9|43797.9|43812.9|43792.9|7
1641450350000|2022-01-06 06:25:50|43815.4|43795.4|43812.9|43792.9|43817.9|43797.9|43812.9|43792.9|7
1641450360000|2022-01-06 06:26:00|43807.9|43787.9|43804.4|43784.4|43807.9|43787.9|43803.3|43783.3|1
1641450370000|2022-01-06 06:26:10|43803.3|43783.3|43799.4|43779.4|43804.4|43784.4|43799.4|43779.4|0
1641450380000|2022-01-06 06:26:20|43796.5|43776.5|43797.9|43777.9|43799|43779|43792.9|43772.9|8
1641450390000|2022-01-06 06:26:30|43799|43779|43799|43779|43801.5|43781.5|43797.9|43777.9|0
1641450400000|2022-01-06 06:26:40|43802.9|43782.9|43810.4|43790.4|43810.4|43790.4|43802.9|43782.9|2
1641450410000|2022-01-06 06:26:50|||||||||1
1641450420000|2022-01-06 06:27:00|43807.9|43787.9|43810.4|43790.4|43810.4|43790.4|43807.9|43787.9|0
1641450430000|2022-01-06 06:27:10|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|43809.4|43789.4|0
1641450440000|2022-01-06 06:27:20|43810.4|43790.4|43812.9|43792.9|43812.9|43792.9|43810.4|43790.4|1
1641450450000|2022-01-06 06:27:30|43811.5|43791.5|43807.9|43787.9|43811.5|43791.5|43807.9|43787.9|2
1641450460000|2022-01-06 06:27:40|43810.4|43790.4|43807.9|43787.9|43810.4|43790.4|43807.9|43787.9|3
1641450470000|2022-01-06 06:27:50|43810.4|43790.4|43811.9|43791.9|43813.3|43793.3|43810.4|43790.4|0
1641450480000|2022-01-06 06:28:00|43813.3|43793.3|43809.4|43789.4|43814.4|43794.4|43807.9|43787.9|3
1641450490000|2022-01-06 06:28:10|43810.4|43790.4|43810.4|43790.4|43814.4|43794.4|43809.4|43789.4|2
1641450500000|2022-01-06 06:28:20|43807.9|43787.9|43809.4|43789.4|43809.4|43789.4|43807.9|43787.9|0
1641450510000|2022-01-06 06:28:30|43810.4|43790.4|43802.9|43782.9|43810.4|43790.4|43802.9|43782.9|4
1641450520000|2022-01-06 06:28:40|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|43804.4|43784.4|9
1641450530000|2022-01-06 06:28:50|43802.9|43782.9|43800.4|43780.4|43802.9|43782.9|43800.4|43780.4|0
1641450540000|2022-01-06 06:29:00|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|43799.4|43779.4|1
1641450550000|2022-01-06 06:29:10|43800.4|43780.4|43802.9|43782.9|43802.9|43782.9|43799.4|43779.4|3
1641450560000|2022-01-06 06:29:20|43801.9|43781.9|43801.9|43781.9|43801.9|43781.9|43800.8|43780.8|1
1641450570000|2022-01-06 06:29:30|43800.8|43780.8|43800.8|43780.8|43801.9|43781.9|43800.8|43780.8|0
1641450580000|2022-01-06 06:29:40|43801.9|43781.9|43787.9|43767.9|43801.9|43781.9|43787.9|43767.9|13
1641450590000|2022-01-06 06:29:50|43784.4|43764.4|43780.8|43760.8|43784.4|43764.4|43780.8|43760.8|5
1641450600000|2022-01-06 06:30:00|43781.9|43761.9|43779|43759|43784.4|43764.4|43779|43759|10
1641450610000|2022-01-06 06:30:10|43777.6|43757.6|43775.4|43755.4|43779|43759|43775.4|43755.4|1
1641450620000|2022-01-06 06:30:20|43774|43754|43772.9|43752.9|43774|43754|43770.4|43750.4|1
1641450630000|2022-01-06 06:30:30|43771.9|43751.9|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|2
1641450640000|2022-01-06 06:30:40|43770.4|43750.4|43766.5|43746.5|43772.9|43752.9|43766.5|43746.5|3
1641450650000|2022-01-06 06:30:50|43764|43744|43757.9|43737.9|43764|43744|43757.9|43737.9|4
1641450660000|2022-01-06 06:31:00|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43752.9|43732.9|12
1641450670000|2022-01-06 06:31:10|43752.9|43732.9|43744.4|43724.4|43755.4|43735.4|43744.4|43724.4|12
1641450680000|2022-01-06 06:31:20|43742.9|43722.9|43740.4|43720.4|43744.4|43724.4|43737.9|43717.9|15
1641450690000|2022-01-06 06:31:30|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43737.9|43717.9|3
1641450700000|2022-01-06 06:31:40|43742.9|43722.9|43740.4|43720.4|43745.4|43725.4|43740.4|43720.4|11
1641450710000|2022-01-06 06:31:50|43742.9|43722.9|43741.5|43721.5|43742.9|43722.9|43735.4|43715.4|11
1641450720000|2022-01-06 06:32:00|43739|43719|43739|43719|43741.5|43721.5|43739|43719|0
1641450730000|2022-01-06 06:32:10|43737.9|43717.9|43732.9|43712.9|43740.4|43720.4|43732.9|43712.9|3
1641450740000|2022-01-06 06:32:20|43735.4|43715.4|43737.9|43717.9|43737.9|43717.9|43732.9|43712.9|1
1641450750000|2022-01-06 06:32:30|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|3
1641450760000|2022-01-06 06:32:40|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43735.4|43715.4|2
1641450770000|2022-01-06 06:32:50|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|1
1641450780000|2022-01-06 06:33:00|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43740.4|43720.4|0
1641450790000|2022-01-06 06:33:10|43741.5|43721.5|43742.9|43722.9|43742.9|43722.9|43739.4|43719.4|2
1641450800000|2022-01-06 06:33:20|||||||||3
1641450820000|2022-01-06 06:33:40|||||||||1
1641450830000|2022-01-06 06:33:50|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|2
1641450840000|2022-01-06 06:34:00|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43737.9|43717.9|0
1641450850000|2022-01-06 06:34:10|43741.9|43721.9|43741.9|43721.9|43741.9|43721.9|43741.9|43721.9|0
1641450860000|2022-01-06 06:34:20|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|0
1641450870000|2022-01-06 06:34:30|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|2
1641450880000|2022-01-06 06:34:40|43736.5|43716.5|43727.9|43707.9|43736.5|43716.5|43727.9|43707.9|5
1641450890000|2022-01-06 06:34:50|43729.4|43709.4|43729|43709|43730.4|43710.4|43727.9|43707.9|14
1641450900000|2022-01-06 06:35:00|43727.9|43707.9|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|8
1641450910000|2022-01-06 06:35:10|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|4
1641450920000|2022-01-06 06:35:20|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|1
1641450930000|2022-01-06 06:35:30|43739|43719|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|1
1641450940000|2022-01-06 06:35:40|43741.9|43721.9|43742.9|43722.9|43742.9|43722.9|43737.9|43717.9|3
1641450950000|2022-01-06 06:35:50|43740.4|43720.4|43744.4|43724.4|43744.4|43724.4|43740.4|43720.4|4
1641450960000|2022-01-06 06:36:00|43745.8|43725.8|43742.9|43722.9|43745.8|43725.8|43742.9|43722.9|1
1641450970000|2022-01-06 06:36:10|43744.4|43724.4|43744.4|43724.4|43745.4|43725.4|43742.9|43722.9|3
1641450980000|2022-01-06 06:36:20|43745.4|43725.4|43742.9|43722.9|43745.4|43725.4|43742.9|43722.9|0
1641450990000|2022-01-06 06:36:30|43741.5|43721.5|43739.4|43719.4|43741.9|43721.9|43739.4|43719.4|2
1641451000000|2022-01-06 06:36:40|43741.5|43721.5|43740.4|43720.4|43741.5|43721.5|43737.9|43717.9|1
1641451010000|2022-01-06 06:36:50|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|1
1641451020000|2022-01-06 06:37:00|43737.9|43717.9|43742.9|43722.9|43742.9|43722.9|43737.9|43717.9|0
1641451030000|2022-01-06 06:37:10|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|1
1641451040000|2022-01-06 06:37:20|43742.9|43722.9|43742.9|43722.9|43744.4|43724.4|43740.4|43720.4|0
1641451050000|2022-01-06 06:37:30|43741.5|43721.5|43742.9|43722.9|43742.9|43722.9|43737.9|43717.9|2
1641451060000|2022-01-06 06:37:40|43740.4|43720.4|43759.4|43739.4|43759.4|43739.4|43740.4|43720.4|17
1641451070000|2022-01-06 06:37:50|43760.4|43740.4|43762.9|43742.9|43762.9|43742.9|43760.4|43740.4|5
1641451080000|2022-01-06 06:38:00|43765.4|43745.4|43772.9|43752.9|43772.9|43752.9|43765.4|43745.4|9
1641451090000|2022-01-06 06:38:10|43774.4|43754.4|43777.9|43757.9|43777.9|43757.9|43774.4|43754.4|3
1641451100000|2022-01-06 06:38:20|43775.4|43755.4|43771.5|43751.5|43775.4|43755.4|43771.5|43751.5|2
1641451110000|2022-01-06 06:38:30|43772.9|43752.9|43772.9|43752.9|43772.9|43752.9|43767.9|43747.9|4
1641451120000|2022-01-06 06:38:40|43774.4|43754.4|43772.9|43752.9|43775.4|43755.4|43772.9|43752.9|4
1641451130000|2022-01-06 06:38:50|43775.4|43755.4|43774.4|43754.4|43775.4|43755.4|43774.4|43754.4|6
1641451140000|2022-01-06 06:39:00|43773.3|43753.3|43794.7|43774.7|43794.7|43774.7|43773.3|43753.3|21
1641451150000|2022-01-06 06:39:10|43792.2|43772.2|43790.8|43770.8|43792.2|43772.2|43790.8|43770.8|4
1641451160000|2022-01-06 06:39:20|43789.4|43769.4|43770.8|43750.8|43789.4|43769.4|43770.8|43750.8|14
1641451170000|2022-01-06 06:39:30|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|43771.9|43751.9|0
1641451180000|2022-01-06 06:39:40|43774.7|43754.7|43775.8|43755.8|43775.8|43755.8|43774.7|43754.7|5
1641451190000|2022-01-06 06:39:50|43777.2|43757.2|43778.3|43758.3|43778.3|43758.3|43777.2|43757.2|0
1641451200000|2022-01-06 06:40:00|43780.8|43760.8|43778.3|43758.3|43783.3|43763.3|43778.3|43758.3|12
1641451210000|2022-01-06 06:40:10|43775.8|43755.8|43774.7|43754.7|43775.8|43755.8|43774.7|43754.7|0
1641451220000|2022-01-06 06:40:20|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|43773.3|43753.3|21
1641451230000|2022-01-06 06:40:30|43771.2|43751.2|43765.8|43745.8|43771.2|43751.2|43765.8|43745.8|18
1641451240000|2022-01-06 06:40:40|43763.3|43743.3|43758.3|43738.3|43763.3|43743.3|43758.3|43738.3|8
1641451250000|2022-01-06 06:40:50|43760.8|43740.8|43758.3|43738.3|43760.8|43740.8|43758.3|43738.3|2
1641451260000|2022-01-06 06:41:00|43760.8|43740.8|43765.8|43745.8|43765.8|43745.8|43760.8|43740.8|7
1641451270000|2022-01-06 06:41:10|43764.4|43744.4|43763.3|43743.3|43764.4|43744.4|43763.3|43743.3|1
1641451280000|2022-01-06 06:41:20|43761.9|43741.9|43763.3|43743.3|43763.3|43743.3|43760.8|43740.8|5
1641451290000|2022-01-06 06:41:30|43760.8|43740.8|43745.8|43725.8|43760.8|43740.8|43740.8|43720.8|27
1641451300000|2022-01-06 06:41:40|43750.8|43730.8|43747.2|43727.2|43750.8|43730.8|43747.2|43727.2|0
1641451310000|2022-01-06 06:41:50|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43747.2|43727.2|1
1641451320000|2022-01-06 06:42:00|43750.8|43730.8|43750.8|43730.8|43753.3|43733.3|43745.8|43725.8|13
1641451330000|2022-01-06 06:42:10|43749.4|43729.4|43748.3|43728.3|43749.4|43729.4|43748.3|43728.3|0
1641451340000|2022-01-06 06:42:20|43750.8|43730.8|43753.3|43733.3|43753.3|43733.3|43750.8|43730.8|2
1641451350000|2022-01-06 06:42:30|43750.8|43730.8|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|2
1641451360000|2022-01-06 06:42:40|43749.7|43729.7|43750.8|43730.8|43750.8|43730.8|43748.3|43728.3|4
1641451370000|2022-01-06 06:42:50|43748.3|43728.3|43748.3|43728.3|43750.8|43730.8|43748.3|43728.3|0
1641451380000|2022-01-06 06:43:00|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|5
1641451390000|2022-01-06 06:43:10|43741.9|43721.9|43743.3|43723.3|43743.3|43723.3|43740.8|43720.8|0
1641451400000|2022-01-06 06:43:20|43745.8|43725.8|43740.8|43720.8|43745.8|43725.8|43740.8|43720.8|0
1641451410000|2022-01-06 06:43:30|43742.2|43722.2|43750.8|43730.8|43750.8|43730.8|43742.2|43722.2|5
1641451420000|2022-01-06 06:43:40|43751.9|43731.9|43750.8|43730.8|43751.9|43731.9|43750.8|43730.8|1
1641451430000|2022-01-06 06:43:50|43749.4|43729.4|43748.3|43728.3|43749.4|43729.4|43748.3|43728.3|0
1641451440000|2022-01-06 06:44:00|43749.7|43729.7|43750.8|43730.8|43750.8|43730.8|43749.7|43729.7|4
1641451450000|2022-01-06 06:44:10|43755.8|43735.8|43750.8|43730.8|43755.8|43735.8|43750.8|43730.8|3
1641451460000|2022-01-06 06:44:20|43752.2|43732.2|43750.8|43730.8|43752.2|43732.2|43750.8|43730.8|1
1641451470000|2022-01-06 06:44:30|43752.2|43732.2|43745.8|43725.8|43753.3|43733.3|43745.8|43725.8|7
1641451480000|2022-01-06 06:44:40|43747.2|43727.2|43748.3|43728.3|43750.8|43730.8|43745.8|43725.8|2
1641451490000|2022-01-06 06:44:50|43746.9|43726.9|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|0
1641451500000|2022-01-06 06:45:00|43748.3|43728.3|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|3
1641451510000|2022-01-06 06:45:10|||||||||5
1641451520000|2022-01-06 06:45:20|43749.4|43729.4|43745.8|43725.8|43749.4|43729.4|43745.8|43725.8|2
1641451530000|2022-01-06 06:45:30|43749.7|43729.7|43745.8|43725.8|43749.7|43729.7|43745.8|43725.8|2
1641451540000|2022-01-06 06:45:40|43748.3|43728.3|43747.2|43727.2|43748.3|43728.3|43745.8|43725.8|2
1641451550000|2022-01-06 06:45:50|43748.3|43728.3|43750.8|43730.8|43750.8|43730.8|43748.3|43728.3|6
1641451560000|2022-01-06 06:46:00|43749.7|43729.7|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|16
1641451570000|2022-01-06 06:46:10|||||||||1
1641451580000|2022-01-06 06:46:20|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|9
1641451590000|2022-01-06 06:46:30|43748.3|43728.3|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|3
1641451600000|2022-01-06 06:46:40|43747.2|43727.2|43747.2|43727.2|43748.3|43728.3|43745.8|43725.8|0
1641451610000|2022-01-06 06:46:50|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|43745.8|43725.8|0
1641451620000|2022-01-06 06:47:00|43747.2|43727.2|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|1
1641451630000|2022-01-06 06:47:10|43747.2|43727.2|43745.8|43725.8|43747.2|43727.2|43745.8|43725.8|2
1641451650000|2022-01-06 06:47:30|43748.3|43728.3|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|5
1641451660000|2022-01-06 06:47:40|43747.2|43727.2|43748.3|43728.3|43748.3|43728.3|43747.2|43727.2|0
1641451670000|2022-01-06 06:47:50|43747.2|43727.2|43748.3|43728.3|43748.3|43728.3|43745.8|43725.8|0
1641451680000|2022-01-06 06:48:00|43747.2|43727.2|43752.2|43732.2|43752.2|43732.2|43745.8|43725.8|8
1641451700000|2022-01-06 06:48:20|43754.4|43734.4|43759.4|43739.4|43759.4|43739.4|43754.4|43734.4|3
1641451710000|2022-01-06 06:48:30|43758.3|43738.3|43755.8|43735.8|43758.3|43738.3|43755.8|43735.8|4
1641451720000|2022-01-06 06:48:40|43760.8|43740.8|43758.3|43738.3|43763.3|43743.3|43758.3|43738.3|5
1641451740000|2022-01-06 06:49:00|43755.8|43735.8|43748.3|43728.3|43755.8|43735.8|43748.3|43728.3|2
1641451750000|2022-01-06 06:49:10|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|43748.3|43728.3|0
1641451760000|2022-01-06 06:49:20|43747.2|43727.2|43747.2|43727.2|43748.7|43728.7|43745.8|43725.8|3
1641451770000|2022-01-06 06:49:30|43749.7|43729.7|43749.7|43729.7|43749.7|43729.7|43747.2|43727.2|0
1641451780000|2022-01-06 06:49:40|43750.8|43730.8|43752.2|43732.2|43753.3|43733.3|43750.8|43730.8|1
1641451790000|2022-01-06 06:49:50|43753.3|43733.3|43750.8|43730.8|43753.3|43733.3|43749.7|43729.7|6
1641451800000|2022-01-06 06:50:00|43749.4|43729.4|43752.2|43732.2|43752.2|43732.2|43747.2|43727.2|1
1641451810000|2022-01-06 06:50:10|43748.3|43728.3|43745.8|43725.8|43748.3|43728.3|43745.8|43725.8|1
1641451820000|2022-01-06 06:50:20|43743.3|43723.3|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|6
1641451830000|2022-01-06 06:50:30|43738.3|43718.3|43704.4|43684.4|43738.3|43718.3|43704.4|43684.4|41
1641451840000|2022-01-06 06:50:40|43703.3|43683.3|43706.9|43686.9|43706.9|43686.9|43698.3|43678.3|16
1641451850000|2022-01-06 06:50:50|43705.8|43685.8|43708.3|43688.3|43710.8|43690.8|43705.8|43685.8|2
1641451860000|2022-01-06 06:51:00|43707.2|43687.2|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|21
1641451870000|2022-01-06 06:51:10|43709.7|43689.7|43708.3|43688.3|43709.7|43689.7|43708.3|43688.3|0
1641451880000|2022-01-06 06:51:20|43710.8|43690.8|43714.7|43694.7|43714.7|43694.7|43709.7|43689.7|4
1641451890000|2022-01-06 06:51:30|43715.8|43695.8|43715.8|43695.8|43718.3|43698.3|43715.8|43695.8|7
1641451900000|2022-01-06 06:51:40|43714.4|43694.4|43713.3|43693.3|43714.4|43694.4|43713.3|43693.3|8
1641451910000|2022-01-06 06:51:50|43712.2|43692.2|43715.8|43695.8|43715.8|43695.8|43712.2|43692.2|17
1641451920000|2022-01-06 06:52:00|43718.3|43698.3|43720.8|43700.8|43720.8|43700.8|43715.8|43695.8|4
1641451930000|2022-01-06 06:52:10|43719.4|43699.4|43715.8|43695.8|43719.4|43699.4|43715.8|43695.8|5
1641451940000|2022-01-06 06:52:20|43717.2|43697.2|43714.7|43694.7|43718.3|43698.3|43714.7|43694.7|5
1641451950000|2022-01-06 06:52:30|43713.7|43693.7|43714.7|43694.7|43714.7|43694.7|43713.7|43693.7|13
1641451960000|2022-01-06 06:52:40|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|43712.2|43692.2|8
1641451970000|2022-01-06 06:52:50|43714.7|43694.7|43710.8|43690.8|43714.7|43694.7|43710.8|43690.8|24
1641451980000|2022-01-06 06:53:00|43709.7|43689.7|43665.8|43645.8|43712.2|43692.2|43665.8|43645.8|32
1641451990000|2022-01-06 06:53:10|43667.2|43647.2|43657.2|43637.2|43668.3|43648.3|43654.7|43634.7|63
1641452000000|2022-01-06 06:53:20|43652.2|43632.2|43646.9|43626.9|43655.8|43635.8|43646.9|43626.9|27
1641452010000|2022-01-06 06:53:30|43649.4|43629.4|43655.8|43635.8|43655.8|43635.8|43648.3|43628.3|10
1641452020000|2022-01-06 06:53:40|43658.3|43638.3|43673.3|43653.3|43673.3|43653.3|43658.3|43638.3|6
1641452030000|2022-01-06 06:53:50|43670.8|43650.8|43673.3|43653.3|43675.8|43655.8|43670.8|43650.8|1
1641452040000|2022-01-06 06:54:00|43671.9|43651.9|43668.3|43648.3|43671.9|43651.9|43667.2|43647.2|3
1641452050000|2022-01-06 06:54:10|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43664.4|43644.4|12
1641452060000|2022-01-06 06:54:20|43666.9|43646.9|43673.3|43653.3|43673.3|43653.3|43665.8|43645.8|3
1641452070000|2022-01-06 06:54:30|43672.2|43652.2|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|11
1641452080000|2022-01-06 06:54:40|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|6
1641452090000|2022-01-06 06:54:50|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|1
1641452100000|2022-01-06 06:55:00|43682.2|43662.2|43683.3|43663.3|43683.3|43663.3|43680.8|43660.8|9
1641452110000|2022-01-06 06:55:10|43680.8|43660.8|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|8
1641452120000|2022-01-06 06:55:20|43683.3|43663.3|43687.2|43667.2|43687.2|43667.2|43680.8|43660.8|16
1641452130000|2022-01-06 06:55:30|43688.3|43668.3|43690.8|43670.8|43690.8|43670.8|43688.3|43668.3|5
1641452140000|2022-01-06 06:55:40|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693.3|43673.3|4
1641452150000|2022-01-06 06:55:50|43697.2|43677.2|43698.3|43678.3|43698.3|43678.3|43697.2|43677.2|1
1641452160000|2022-01-06 06:56:00|43695.8|43675.8|43693.3|43673.3|43695.8|43675.8|43693.3|43673.3|2
1641452170000|2022-01-06 06:56:10|43695.8|43675.8|43695.4|43675.4|43698.3|43678.3|43693.3|43673.3|10
1641452180000|2022-01-06 06:56:20|43698.3|43678.3|43691.9|43671.9|43698.3|43678.3|43691.9|43671.9|4
1641452200000|2022-01-06 06:56:40|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|1
1641452210000|2022-01-06 06:56:50|43687.2|43667.2|43689.7|43669.7|43691.9|43671.9|43687.2|43667.2|4
1641452220000|2022-01-06 06:57:00|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|5
1641452230000|2022-01-06 06:57:10|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|6
1641452240000|2022-01-06 06:57:20|43683.3|43663.3|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|4
1641452250000|2022-01-06 06:57:30|||||||||11
1641452260000|2022-01-06 06:57:40|43688.3|43668.3|43691.9|43671.9|43691.9|43671.9|43685.8|43665.8|6
1641452270000|2022-01-06 06:57:50|43690.8|43670.8|43693.3|43673.3|43695.8|43675.8|43690.8|43670.8|2
1641452280000|2022-01-06 06:58:00|43695.8|43675.8|43692.2|43672.2|43695.8|43675.8|43692.2|43672.2|9
1641452290000|2022-01-06 06:58:10|43690.8|43670.8|43692.2|43672.2|43692.2|43672.2|43689.7|43669.7|0
1641452300000|2022-01-06 06:58:20|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|43689.7|43669.7|2
1641452310000|2022-01-06 06:58:30|43692.2|43672.2|43693.3|43673.3|43693.3|43673.3|43692.2|43672.2|2
1641452320000|2022-01-06 06:58:40|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|3
1641452330000|2022-01-06 06:58:50|43699.7|43679.7|43702.2|43682.2|43702.2|43682.2|43699.7|43679.7|3
1641452340000|2022-01-06 06:59:00|43698.3|43678.3|43700.8|43680.8|43700.8|43680.8|43698.3|43678.3|2
1641452350000|2022-01-06 06:59:10|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1641452370000|2022-01-06 06:59:30|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|4
1641452380000|2022-01-06 06:59:40|43699.7|43679.7|43700.8|43680.8|43700.8|43680.8|43698.3|43678.3|4
1641452390000|2022-01-06 06:59:50|43703.3|43683.3|43699.7|43679.7|43705.8|43685.8|43699.7|43679.7|3
1641452400000|2022-01-06 07:00:00|43698.3|43678.3|43698.3|43678.3|43702.2|43682.2|43698.3|43678.3|0
1641452410000|2022-01-06 07:00:10|43699.7|43679.7|43698.3|43678.3|43701.9|43681.9|43696.9|43676.9|5
1641452420000|2022-01-06 07:00:20|43695.4|43675.4|43693.3|43673.3|43698.3|43678.3|43692.2|43672.2|6
1641452430000|2022-01-06 07:00:30|43692.2|43672.2|43688.3|43668.3|43692.2|43672.2|43688.3|43668.3|4
1641452450000|2022-01-06 07:00:50|43692.2|43672.2|43697.2|43677.2|43697.2|43677.2|43692.2|43672.2|3
1641452460000|2022-01-06 07:01:00|43698.3|43678.3|43698.3|43678.3|43708.3|43688.3|43698.3|43678.3|4
1641452470000|2022-01-06 07:01:10|43695.8|43675.8|43698.3|43678.3|43700.8|43680.8|43695.8|43675.8|5
1641452480000|2022-01-06 07:01:20|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|0
1641452490000|2022-01-06 07:01:30|43696.9|43676.9|43694.4|43674.4|43696.9|43676.9|43694.4|43674.4|0
1641452500000|2022-01-06 07:01:40|43693.3|43673.3|43689.4|43669.4|43693.3|43673.3|43689.4|43669.4|1
1641452510000|2022-01-06 07:01:50|43690.8|43670.8|43700.8|43680.8|43700.8|43680.8|43690.8|43670.8|4
1641452520000|2022-01-06 07:02:00|43703.3|43683.3|43690.8|43670.8|43703.3|43683.3|43690.8|43670.8|10
1641452530000|2022-01-06 07:02:10|43689.4|43669.4|43688.3|43668.3|43689.4|43669.4|43688.3|43668.3|0
1641452540000|2022-01-06 07:02:20|43690.8|43670.8|43702.2|43682.2|43702.2|43682.2|43690.8|43670.8|2
1641452550000|2022-01-06 07:02:30|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|1
1641452560000|2022-01-06 07:02:40|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|43704.4|43684.4|1
1641452570000|2022-01-06 07:02:50|43710.8|43690.8|43713.3|43693.3|43715.8|43695.8|43710.8|43690.8|4
1641452580000|2022-01-06 07:03:00|43712.2|43692.2|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|6
1641452590000|2022-01-06 07:03:10|43708.3|43688.3|43706.9|43686.9|43708.3|43688.3|43706.9|43686.9|1
1641452600000|2022-01-06 07:03:20|43704.4|43684.4|43708.3|43688.3|43708.3|43688.3|43704.4|43684.4|2
1641452610000|2022-01-06 07:03:30|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|3
1641452630000|2022-01-06 07:03:50|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|2
1641452640000|2022-01-06 07:04:00|43700.8|43680.8|43708.3|43688.3|43708.3|43688.3|43700.8|43680.8|1
1641452650000|2022-01-06 07:04:10|43706.9|43686.9|43715.8|43695.8|43715.8|43695.8|43705.8|43685.8|4
1641452660000|2022-01-06 07:04:20|||||||||1
1641452670000|2022-01-06 07:04:30|||||||||3
1641452680000|2022-01-06 07:04:40|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|5
1641452690000|2022-01-06 07:04:50|43725.8|43705.8|43728.3|43708.3|43728.3|43708.3|43725.8|43705.8|2
1641452700000|2022-01-06 07:05:00|43729.7|43709.7|43735.8|43715.8|43735.8|43715.8|43724.4|43704.4|26
1641452710000|2022-01-06 07:05:10|43734.7|43714.7|43738.3|43718.3|43738.3|43718.3|43734.7|43714.7|6
1641452720000|2022-01-06 07:05:20|43736.9|43716.9|43728.3|43708.3|43736.9|43716.9|43728.3|43708.3|5
1641452730000|2022-01-06 07:05:30|43730.8|43710.8|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|2
1641452740000|2022-01-06 07:05:40|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|0
1641452750000|2022-01-06 07:05:50|43728.3|43708.3|43730.8|43710.8|43730.8|43710.8|43728.3|43708.3|1
1641452760000|2022-01-06 07:06:00|43732.2|43712.2|43745.8|43725.8|43745.8|43725.8|43732.2|43712.2|5
1641452770000|2022-01-06 07:06:10|43746.9|43726.9|43745.8|43725.8|43749.4|43729.4|43745.8|43725.8|3
1641452780000|2022-01-06 07:06:20|43744.4|43724.4|43745.8|43725.8|43745.8|43725.8|43744.4|43724.4|0
1641452790000|2022-01-06 07:06:30|43743.3|43723.3|43740.8|43720.8|43743.3|43723.3|43740.8|43720.8|2
1641452800000|2022-01-06 07:06:40|43741.9|43721.9|43743.3|43723.3|43745.8|43725.8|43740.8|43720.8|1
1641452810000|2022-01-06 07:06:50|43744.7|43724.7|43741.9|43721.9|43745.8|43725.8|43740.8|43720.8|1
1641452820000|2022-01-06 07:07:00|43740.8|43720.8|43740.8|43720.8|43745.8|43725.8|43740.8|43720.8|2
1641452830000|2022-01-06 07:07:10|43738.3|43718.3|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|0
1641452840000|2022-01-06 07:07:20|43740.8|43720.8|43743.3|43723.3|43743.3|43723.3|43738.3|43718.3|2
1641452850000|2022-01-06 07:07:30|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|1
1641452860000|2022-01-06 07:07:40|43739.4|43719.4|43736.9|43716.9|43739.4|43719.4|43736.9|43716.9|0
1641452870000|2022-01-06 07:07:50|43740.8|43720.8|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|1
1641452880000|2022-01-06 07:08:00|43740.8|43720.8|43732.2|43712.2|43740.8|43720.8|43732.2|43712.2|7
1641452890000|2022-01-06 07:08:10|43734.7|43714.7|43734.7|43714.7|43734.7|43714.7|43732.2|43712.2|2
1641452900000|2022-01-06 07:08:20|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|0
1641452910000|2022-01-06 07:08:30|43736.9|43716.9|43735.8|43715.8|43736.9|43716.9|43735.8|43715.8|1
1641452930000|2022-01-06 07:08:50|43733.3|43713.3|43730.8|43710.8|43733.3|43713.3|43730.8|43710.8|5
1641452940000|2022-01-06 07:09:00|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|0
1641452950000|2022-01-06 07:09:10|43726.9|43706.9|43728.3|43708.3|43728.3|43708.3|43726.9|43706.9|3
1641452960000|2022-01-06 07:09:20|43729.4|43709.4|43729.4|43709.4|43730.8|43710.8|43729.4|43709.4|0
1641452970000|2022-01-06 07:09:30|43730.8|43710.8|43729.4|43709.4|43730.8|43710.8|43726.9|43706.9|5
1641452980000|2022-01-06 07:09:40|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43729.4|43709.4|0
1641452990000|2022-01-06 07:09:50|43734.4|43714.4|43730.8|43710.8|43734.4|43714.4|43730.8|43710.8|2
1641453000000|2022-01-06 07:10:00|||||||||1
1641453010000|2022-01-06 07:10:10|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|0
1641453030000|2022-01-06 07:10:30|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|43730.8|43710.8|0
1641453040000|2022-01-06 07:10:40|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|43729.4|43709.4|1
1641453050000|2022-01-06 07:10:50|||||||||1
1641453060000|2022-01-06 07:11:00|43723.3|43703.3|43732.2|43712.2|43732.2|43712.2|43723.3|43703.3|4
1641453070000|2022-01-06 07:11:10|43733.3|43713.3|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|0
1641453080000|2022-01-06 07:11:20|43731.9|43711.9|43733.3|43713.3|43733.3|43713.3|43730.8|43710.8|0
1641453090000|2022-01-06 07:11:30|43730.8|43710.8|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|0
1641453100000|2022-01-06 07:11:40|43729.7|43709.7|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|2
1641453110000|2022-01-06 07:11:50|43730.8|43710.8|43728.3|43708.3|43733.3|43713.3|43728.3|43708.3|0
1641453120000|2022-01-06 07:12:00|43730.8|43710.8|43728.3|43708.3|43730.8|43710.8|43728.3|43708.3|1
1641453150000|2022-01-06 07:12:30|43730.8|43710.8|43732.2|43712.2|43732.2|43712.2|43730.8|43710.8|2
1641453170000|2022-01-06 07:12:50|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|0
1641453190000|2022-01-06 07:13:10|43730.8|43710.8|43733.3|43713.3|43734.7|43714.7|43730.8|43710.8|2
1641453200000|2022-01-06 07:13:20|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|0
1641453210000|2022-01-06 07:13:30|43733.3|43713.3|43733.3|43713.3|43735.8|43715.8|43733.3|43713.3|2
1641453220000|2022-01-06 07:13:40|43734.7|43714.7|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|1
1641453240000|2022-01-06 07:14:00|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|43733.3|43713.3|0
1641453250000|2022-01-06 07:14:10|||||||||1
1641453260000|2022-01-06 07:14:20|43731.9|43711.9|43733.3|43713.3|43733.3|43713.3|43731.9|43711.9|0
1641453270000|2022-01-06 07:14:30|43732.2|43712.2|43731.9|43711.9|43733.3|43713.3|43730.8|43710.8|0
1641453280000|2022-01-06 07:14:40|43732.2|43712.2|43733.3|43713.3|43733.3|43713.3|43732.2|43712.2|0
1641453290000|2022-01-06 07:14:50|||||||||1
1641453300000|2022-01-06 07:15:00|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|1
1641453310000|2022-01-06 07:15:10|43732.2|43712.2|43723.3|43703.3|43732.2|43712.2|43723.3|43703.3|4
1641453320000|2022-01-06 07:15:20|43725.8|43705.8|43723.3|43703.3|43725.8|43705.8|43723.3|43703.3|2
1641453330000|2022-01-06 07:15:30|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|1
1641453340000|2022-01-06 07:15:40|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|43723.3|43703.3|1
1641453350000|2022-01-06 07:15:50|43721.9|43701.9|43719.4|43699.4|43723.3|43703.3|43719.4|43699.4|0
1641453360000|2022-01-06 07:16:00|43715.8|43695.8|43708.3|43688.3|43715.8|43695.8|43695.8|43675.8|22
1641453370000|2022-01-06 07:16:10|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|43710.8|43690.8|1
1641453380000|2022-01-06 07:16:20|43707.9|43687.9|43703.3|43683.3|43707.9|43687.9|43703.3|43683.3|2
1641453390000|2022-01-06 07:16:30|43708.3|43688.3|43704.7|43684.7|43708.3|43688.3|43703.3|43683.3|0
1641453400000|2022-01-06 07:16:40|43707.2|43687.2|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|0
1641453410000|2022-01-06 07:16:50|43713.3|43693.3|43710.8|43690.8|43713.3|43693.3|43710.8|43690.8|2
1641453420000|2022-01-06 07:17:00|43713.3|43693.3|43713.3|43693.3|43713.3|43693.3|43710.8|43690.8|0
1641453430000|2022-01-06 07:17:10|43710.8|43690.8|43710.8|43690.8|43715.8|43695.8|43710.8|43690.8|2
1641453440000|2022-01-06 07:17:20|43708.3|43688.3|43715.8|43695.8|43715.8|43695.8|43708.3|43688.3|1
1641453450000|2022-01-06 07:17:30|43718.3|43698.3|43713.3|43693.3|43718.3|43698.3|43713.3|43693.3|1
1641453460000|2022-01-06 07:17:40|43710.8|43690.8|43705.8|43685.8|43710.8|43690.8|43705.8|43685.8|1
1641453470000|2022-01-06 07:17:50|43704.7|43684.7|43703.3|43683.3|43704.7|43684.7|43703.3|43683.3|0
1641453480000|2022-01-06 07:18:00|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|43704.7|43684.7|2
1641453490000|2022-01-06 07:18:10|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1641453500000|2022-01-06 07:18:20|43702.2|43682.2|43696.9|43676.9|43703.3|43683.3|43696.5|43676.5|6
1641453510000|2022-01-06 07:18:30|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1641453520000|2022-01-06 07:18:40|43698.3|43678.3|43694.4|43674.4|43698.3|43678.3|43694.4|43674.4|2
1641453530000|2022-01-06 07:18:50|43695.8|43675.8|43700.8|43680.8|43700.8|43680.8|43695.8|43675.8|1
1641453540000|2022-01-06 07:19:00|43704.7|43684.7|43708.3|43688.3|43708.3|43688.3|43703.3|43683.3|2
1641453550000|2022-01-06 07:19:10|43705.8|43685.8|43707.2|43687.2|43707.2|43687.2|43705.8|43685.8|0
1641453560000|2022-01-06 07:19:20|43708.3|43688.3|43707.2|43687.2|43708.3|43688.3|43707.2|43687.2|0
1641453570000|2022-01-06 07:19:30|43708.3|43688.3|43709.7|43689.7|43709.7|43689.7|43708.3|43688.3|0
1641453580000|2022-01-06 07:19:40|43710.8|43690.8|43713.3|43693.3|43713.3|43693.3|43710.8|43690.8|2
1641453590000|2022-01-06 07:19:50|43714.4|43694.4|43713.3|43693.3|43715.8|43695.8|43710.8|43690.8|5
1641453600000|2022-01-06 07:20:00|43715.8|43695.8|43713.3|43693.3|43715.8|43695.8|43713.3|43693.3|0
1641453610000|2022-01-06 07:20:10|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|2
1641453620000|2022-01-06 07:20:20|43712.2|43692.2|43719.7|43699.7|43723.3|43703.3|43710.8|43690.8|2
1641453630000|2022-01-06 07:20:30|43720.8|43700.8|43713.3|43693.3|43720.8|43700.8|43713.3|43693.3|6
1641453640000|2022-01-06 07:20:40|43711.9|43691.9|43713.3|43693.3|43716.9|43696.9|43711.9|43691.9|1
1641453650000|2022-01-06 07:20:50|43714.7|43694.7|43718.3|43698.3|43718.3|43698.3|43714.7|43694.7|0
1641453660000|2022-01-06 07:21:00|43716.9|43696.9|43718.3|43698.3|43718.3|43698.3|43715.8|43695.8|0
1641453670000|2022-01-06 07:21:10|43716.9|43696.9|43718.3|43698.3|43721.9|43701.9|43715.8|43695.8|1
1641453680000|2022-01-06 07:21:20|43720.8|43700.8|43723.3|43703.3|43723.3|43703.3|43720.8|43700.8|1
1641453690000|2022-01-06 07:21:30|43725.8|43705.8|43723.3|43703.3|43728.3|43708.3|43723.3|43703.3|0
1641453700000|2022-01-06 07:21:40|43725.8|43705.8|43723.3|43703.3|43725.8|43705.8|43721.9|43701.9|0
1641453710000|2022-01-06 07:21:50|43721.9|43701.9|43725.8|43705.8|43725.8|43705.8|43721.9|43701.9|0
1641453720000|2022-01-06 07:22:00|43727.2|43707.2|43743.3|43723.3|43744.7|43724.7|43727.2|43707.2|6
1641453730000|2022-01-06 07:22:10|43740.8|43720.8|43743.3|43723.3|43745.8|43725.8|43740.8|43720.8|0
1641453740000|2022-01-06 07:22:20|43741.9|43721.9|43738.3|43718.3|43743.3|43723.3|43738.3|43718.3|1
1641453750000|2022-01-06 07:22:30|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|2
1641453760000|2022-01-06 07:22:40|43742.2|43722.2|43745.8|43725.8|43745.8|43725.8|43741.9|43721.9|1
1641453770000|2022-01-06 07:22:50|43744.7|43724.7|43740.8|43720.8|43744.7|43724.7|43740.8|43720.8|6
1641453780000|2022-01-06 07:23:00|43739.4|43719.4|43735.8|43715.8|43739.4|43719.4|43735.8|43715.8|1
1641453810000|2022-01-06 07:23:30|43738.3|43718.3|43723.3|43703.3|43738.3|43718.3|43723.3|43703.3|7
1641453820000|2022-01-06 07:23:40|43720.8|43700.8|43718.3|43698.3|43720.8|43700.8|43718.3|43698.3|1
1641453830000|2022-01-06 07:23:50|43719.7|43699.7|43715.8|43695.8|43720.8|43700.8|43715.8|43695.8|3
1641453840000|2022-01-06 07:24:00|43718.3|43698.3|43717.2|43697.2|43718.3|43698.3|43715.8|43695.8|2
1641453850000|2022-01-06 07:24:10|43718.3|43698.3|43718.3|43698.3|43720.8|43700.8|43715.8|43695.8|0
1641453860000|2022-01-06 07:24:20|43717.2|43697.2|43727.2|43707.2|43727.2|43707.2|43717.2|43697.2|7
1641453870000|2022-01-06 07:24:30|43728.3|43708.3|43733.3|43713.3|43733.3|43713.3|43728.3|43708.3|1
1641453880000|2022-01-06 07:24:40|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|0
1641453890000|2022-01-06 07:24:50|43733.3|43713.3|43738.3|43718.3|43738.3|43718.3|43733.3|43713.3|1
1641453900000|2022-01-06 07:25:00|43739.7|43719.7|43738.3|43718.3|43739.7|43719.7|43738.3|43718.3|1
1641453910000|2022-01-06 07:25:10|43735.8|43715.8|43735.8|43715.8|43735.8|43715.8|43733.3|43713.3|2
1641453920000|2022-01-06 07:25:20|43737.2|43717.2|43746.9|43726.9|43747.2|43727.2|43737.2|43717.2|2
1641453930000|2022-01-06 07:25:30|43745.8|43725.8|43740.8|43720.8|43745.8|43725.8|43740.8|43720.8|1
1641453940000|2022-01-06 07:25:40|43743.3|43723.3|43738.3|43718.3|43743.3|43723.3|43738.3|43718.3|1
1641453950000|2022-01-06 07:25:50|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|43740.8|43720.8|0
1641453960000|2022-01-06 07:26:00|43738.3|43718.3|43743.3|43723.3|43743.3|43723.3|43738.3|43718.3|5
1641453970000|2022-01-06 07:26:10|43740.8|43720.8|43743.3|43723.3|43743.3|43723.3|43739.7|43719.7|0
1641453990000|2022-01-06 07:26:30|43738.3|43718.3|43738.3|43718.3|43740.8|43720.8|43738.3|43718.3|2
1641454000000|2022-01-06 07:26:40|43739.7|43719.7|43743.3|43723.3|43743.3|43723.3|43739.7|43719.7|2
1641454010000|2022-01-06 07:26:50|43744.4|43724.4|43745.8|43725.8|43745.8|43725.8|43744.4|43724.4|0
1641454020000|2022-01-06 07:27:00|43747.2|43727.2|43750.8|43730.8|43750.8|43730.8|43745.8|43725.8|4
1641454030000|2022-01-06 07:27:10|43753.3|43733.3|43760.8|43740.8|43760.8|43740.8|43753.3|43733.3|5
1641454040000|2022-01-06 07:27:20|43763.3|43743.3|43759.4|43739.4|43763.3|43743.3|43759.4|43739.4|3
1641454050000|2022-01-06 07:27:30|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|43758.3|43738.3|2
1641454080000|2022-01-06 07:28:00|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|43753.3|43733.3|1
1641454100000|2022-01-06 07:28:20|43748.3|43728.3|43750.8|43730.8|43750.8|43730.8|43748.3|43728.3|0
1641454110000|2022-01-06 07:28:30|43753.3|43733.3|43748.3|43728.3|43753.3|43733.3|43748.3|43728.3|1
1641454120000|2022-01-06 07:28:40|43752.2|43732.2|43753.3|43733.3|43753.3|43733.3|43752.2|43732.2|6
1641454130000|2022-01-06 07:28:50|43757.2|43737.2|43758.3|43738.3|43758.3|43738.3|43757.2|43737.2|0
1641454140000|2022-01-06 07:29:00|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|43763.3|43743.3|0
1641454150000|2022-01-06 07:29:10|43768.3|43748.3|43768.3|43748.3|43768.3|43748.3|43766.9|43746.9|6
1641454160000|2022-01-06 07:29:20|43766.9|43746.9|43768.3|43748.3|43768.3|43748.3|43765.8|43745.8|1
1641454170000|2022-01-06 07:29:30|43770.8|43750.8|43776.9|43756.9|43776.9|43756.9|43770.8|43750.8|6
1641454180000|2022-01-06 07:29:40|43779.4|43759.4|43793.3|43773.3|43793.3|43773.3|43778.3|43758.3|17
1641454190000|2022-01-06 07:29:50|43795.8|43775.8|43793.3|43773.3|43795.8|43775.8|43790.8|43770.8|5
1641454200000|2022-01-06 07:30:00|43795.8|43775.8|43790.8|43770.8|43795.8|43775.8|43790.8|43770.8|6
1641454210000|2022-01-06 07:30:10|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|43793.3|43773.3|0
1641454220000|2022-01-06 07:30:20|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|43790.8|43770.8|2
1641454230000|2022-01-06 07:30:30|43791.9|43771.9|43793.3|43773.3|43793.3|43773.3|43791.9|43771.9|1
1641454240000|2022-01-06 07:30:40|43792.2|43772.2|43789.4|43769.4|43793.3|43773.3|43789.4|43769.4|4
1641454250000|2022-01-06 07:30:50|43790.8|43770.8|43789.4|43769.4|43790.8|43770.8|43789.4|43769.4|4
1641454260000|2022-01-06 07:31:00|43786.9|43766.9|43786.9|43766.9|43786.9|43766.9|43784.4|43764.4|13
1641454270000|2022-01-06 07:31:10|43785.8|43765.8|43785.8|43765.8|43788.3|43768.3|43785.8|43765.8|1
1641454280000|2022-01-06 07:31:20|43784.4|43764.4|43784.4|43764.4|43784.4|43764.4|43781.9|43761.9|0
1641454290000|2022-01-06 07:31:30|43782.9|43762.9|43778.3|43758.3|43784.4|43764.4|43777.2|43757.2|6
1641454300000|2022-01-06 07:31:40|43775.8|43755.8|43773.3|43753.3|43775.8|43755.8|43773.3|43753.3|0
1641454310000|2022-01-06 07:31:50|43774.7|43754.7|43773.3|43753.3|43774.7|43754.7|43770.8|43750.8|0
1641454320000|2022-01-06 07:32:00|43770.8|43750.8|43760.8|43740.8|43770.8|43750.8|43760.8|43740.8|4
1641454330000|2022-01-06 07:32:10|43759.4|43739.4|43755.8|43735.8|43759.4|43739.4|43755.8|43735.8|0
1641454340000|2022-01-06 07:32:20|43757.2|43737.2|43758.3|43738.3|43758.3|43738.3|43757.2|43737.2|1
1641454350000|2022-01-06 07:32:30|43756.9|43736.9|43753.3|43733.3|43756.9|43736.9|43751.9|43731.9|2
1641454360000|2022-01-06 07:32:40|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|43752.2|43732.2|0
1641454370000|2022-01-06 07:32:50|43751.2|43731.2|43738.3|43718.3|43751.2|43731.2|43738.3|43718.3|8
1641454380000|2022-01-06 07:33:00|43714.7|43694.7|43715.8|43695.8|43716.9|43696.9|43711.9|43691.9|11
1641454390000|2022-01-06 07:33:10|43714.4|43694.4|43703.3|43683.3|43714.4|43694.4|43703.3|43683.3|8
1641454400000|2022-01-06 07:33:20|43701.9|43681.9|43703.3|43683.3|43703.3|43683.3|43700.8|43680.8|2
1641454410000|2022-01-06 07:33:30|43704.7|43684.7|43685.8|43665.8|43705.8|43685.8|43685.8|43665.8|22
1641454420000|2022-01-06 07:33:40|43687.2|43667.2|43689.4|43669.4|43690.8|43670.8|43685.8|43665.8|9
1641454430000|2022-01-06 07:33:50|43688.3|43668.3|43681.9|43661.9|43690.8|43670.8|43681.9|43661.9|10
1641454440000|2022-01-06 07:34:00|43676.9|43656.9|43668.3|43648.3|43678.3|43658.3|43668.3|43648.3|12
1641454450000|2022-01-06 07:34:10|43666.9|43646.9|43665.8|43645.8|43670.8|43650.8|43665.8|43645.8|2
1641454460000|2022-01-06 07:34:20|43670.8|43650.8|43673.3|43653.3|43674.4|43654.4|43668.3|43648.3|8
1641454470000|2022-01-06 07:34:30|43672.2|43652.2|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|3
1641454480000|2022-01-06 07:34:40|43669.4|43649.4|43668.3|43648.3|43669.4|43649.4|43665.8|43645.8|7
1641454490000|2022-01-06 07:34:50|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|5
1641454500000|2022-01-06 07:35:00|43667.9|43647.9|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|10
1641454510000|2022-01-06 07:35:10|43667.2|43647.2|43673.3|43653.3|43673.3|43653.3|43667.2|43647.2|12
1641454520000|2022-01-06 07:35:20|43674.7|43654.7|43673.3|43653.3|43675.8|43655.8|43673.3|43653.3|3
1641454530000|2022-01-06 07:35:30|43675.8|43655.8|43673.3|43653.3|43677.2|43657.2|43673.3|43653.3|7
1641454540000|2022-01-06 07:35:40|43672.2|43652.2|43673.3|43653.3|43673.3|43653.3|43672.2|43652.2|0
1641454550000|2022-01-06 07:35:50|43674.7|43654.7|43677.2|43657.2|43677.2|43657.2|43674.7|43654.7|4
1641454560000|2022-01-06 07:36:00|43675.8|43655.8|43673.3|43653.3|43677.2|43657.2|43673.3|43653.3|6
1641454570000|2022-01-06 07:36:10|||||||||1
1641454580000|2022-01-06 07:36:20|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|43672.2|43652.2|2
1641454590000|2022-01-06 07:36:30|43673.3|43653.3|43670.8|43650.8|43673.3|43653.3|43668.3|43648.3|0
1641454600000|2022-01-06 07:36:40|||||||||2
1641454610000|2022-01-06 07:36:50|43669.4|43649.4|43668.3|43648.3|43670.8|43650.8|43668.3|43648.3|4
1641454620000|2022-01-06 07:37:00|||||||||3
1641454630000|2022-01-06 07:37:10|43670.8|43650.8|43673.3|43653.3|43673.3|43653.3|43670.8|43650.8|2
1641454640000|2022-01-06 07:37:20|43677.2|43657.2|43684.7|43664.7|43685.8|43665.8|43675.8|43655.8|8
1641454650000|2022-01-06 07:37:30|43685.8|43665.8|43672.2|43652.2|43685.8|43665.8|43672.2|43652.2|3
1641454660000|2022-01-06 07:37:40|43673.3|43653.3|43674.4|43654.4|43675.8|43655.8|43673.3|43653.3|2
1641454670000|2022-01-06 07:37:50|43674.7|43654.7|43673.3|43653.3|43675.8|43655.8|43673.3|43653.3|2
1641454680000|2022-01-06 07:38:00|43672.2|43652.2|43671.9|43651.9|43673.3|43653.3|43670.8|43650.8|0
1641454690000|2022-01-06 07:38:10|43670.8|43650.8|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|3
1641454700000|2022-01-06 07:38:20|43673.3|43653.3|43676.9|43656.9|43676.9|43656.9|43673.3|43653.3|4
1641454710000|2022-01-06 07:38:30|43678.3|43658.3|43693.3|43673.3|43693.3|43673.3|43675.8|43655.8|4
1641454720000|2022-01-06 07:38:40|43690.8|43670.8|43675.8|43655.8|43695.8|43675.8|43675.8|43655.8|5
1641454730000|2022-01-06 07:38:50|43677.2|43657.2|43673.3|43653.3|43678.3|43658.3|43673.3|43653.3|4
1641454740000|2022-01-06 07:39:00|43671.9|43651.9|43675.8|43655.8|43675.8|43655.8|43671.9|43651.9|3
1641454750000|2022-01-06 07:39:10|43677.2|43657.2|43679.7|43659.7|43679.7|43659.7|43677.2|43657.2|6
1641454760000|2022-01-06 07:39:20|43680.8|43660.8|43684.7|43664.7|43690.8|43670.8|43680.8|43660.8|7
1641454770000|2022-01-06 07:39:30|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|2
1641454780000|2022-01-06 07:39:40|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|0
1641454790000|2022-01-06 07:39:50|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|0
1641454800000|2022-01-06 07:40:00|43684.7|43664.7|43689.7|43669.7|43689.7|43669.7|43683.3|43663.3|1
1641454810000|2022-01-06 07:40:10|43687.2|43667.2|43695.8|43675.8|43706.9|43686.9|43687.2|43667.2|12
1641454820000|2022-01-06 07:40:20|43693.3|43673.3|43688.3|43668.3|43693.3|43673.3|43685.8|43665.8|9
1641454830000|2022-01-06 07:40:30|43686.9|43666.9|43698.3|43678.3|43698.3|43678.3|43685.8|43665.8|7
1641454840000|2022-01-06 07:40:40|43700.8|43680.8|43715.8|43695.8|43715.8|43695.8|43700.8|43680.8|8
1641454850000|2022-01-06 07:40:50|43685.8|43665.8|43696.9|43676.9|43696.9|43676.9|43685.8|43665.8|8
1641454860000|2022-01-06 07:41:00|43695.4|43675.4|43700.8|43680.8|43700.8|43680.8|43694.4|43674.4|2
1641454870000|2022-01-06 07:41:10|43698.3|43678.3|43693.3|43673.3|43698.3|43678.3|43693.3|43673.3|5
1641454880000|2022-01-06 07:41:20|43696.9|43676.9|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|4
1641454890000|2022-01-06 07:41:30|43696.9|43676.9|43693.3|43673.3|43696.9|43676.9|43693.3|43673.3|4
1641454900000|2022-01-06 07:41:40|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|43690.8|43670.8|1
1641454910000|2022-01-06 07:41:50|43692.2|43672.2|43693.3|43673.3|43695.8|43675.8|43692.2|43672.2|5
1641454920000|2022-01-06 07:42:00|43695.8|43675.8|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|6
1641454930000|2022-01-06 07:42:10|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|0
1641454940000|2022-01-06 07:42:20|43697.2|43677.2|43698.3|43678.3|43698.3|43678.3|43695.8|43675.8|2
1641454950000|2022-01-06 07:42:30|43699.7|43679.7|43702.2|43682.2|43704.7|43684.7|43698.3|43678.3|3
1641454960000|2022-01-06 07:42:40|43704.7|43684.7|43698.3|43678.3|43704.7|43684.7|43698.3|43678.3|0
1641454980000|2022-01-06 07:43:00|43696.9|43676.9|43694.4|43674.4|43699.4|43679.4|43694.4|43674.4|7
1641454990000|2022-01-06 07:43:10|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|43695.8|43675.8|0
1641455000000|2022-01-06 07:43:20|43698.3|43678.3|43699.7|43679.7|43701.9|43681.9|43698.3|43678.3|2
1641455010000|2022-01-06 07:43:30|43699.4|43679.4|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|0
1641455020000|2022-01-06 07:43:40|43696.9|43676.9|43698.3|43678.3|43698.3|43678.3|43696.9|43676.9|0
1641455030000|2022-01-06 07:43:50|43696.9|43676.9|43694.4|43674.4|43698.3|43678.3|43694.4|43674.4|2
1641455040000|2022-01-06 07:44:00|43693.3|43673.3|43691.9|43671.9|43695.8|43675.8|43691.9|43671.9|4
1641455050000|2022-01-06 07:44:10|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693.3|43673.3|3
1641455060000|2022-01-06 07:44:20|43693.3|43673.3|43683.3|43663.3|43700.8|43680.8|43683.3|43663.3|6
1641455070000|2022-01-06 07:44:30|43685.8|43665.8|43685.8|43665.8|43685.8|43665.8|43683.3|43663.3|0
1641455080000|2022-01-06 07:44:40|43684.4|43664.4|43669.4|43649.4|43684.4|43664.4|43669.4|43649.4|6
1641455090000|2022-01-06 07:44:50|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|14
1641455100000|2022-01-06 07:45:00|43683.7|43663.7|43683.3|43663.3|43685.8|43665.8|43680.8|43660.8|12
1641455110000|2022-01-06 07:45:10|43688.3|43668.3|43693.3|43673.3|43695.8|43675.8|43688.3|43668.3|7
1641455120000|2022-01-06 07:45:20|43696.2|43676.2|43702.2|43682.2|43702.2|43682.2|43696.2|43676.2|1
1641455130000|2022-01-06 07:45:30|43694.4|43674.4|43686.9|43666.9|43694.4|43674.4|43680.8|43660.8|8
1641455140000|2022-01-06 07:45:40|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|0
1641455150000|2022-01-06 07:45:50|||||||||1
1641455160000|2022-01-06 07:46:00|43685.8|43665.8|43687.2|43667.2|43687.2|43667.2|43678.3|43658.3|8
1641455170000|2022-01-06 07:46:10|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|1
1641455180000|2022-01-06 07:46:20|43685.8|43665.8|43683.3|43663.3|43685.8|43665.8|43683.3|43663.3|1
1641455190000|2022-01-06 07:46:30|43678.3|43658.3|43673.3|43653.3|43678.3|43658.3|43673.3|43653.3|6
1641455200000|2022-01-06 07:46:40|||||||||1
1641455210000|2022-01-06 07:46:50|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|7
1641455220000|2022-01-06 07:47:00|43677.2|43657.2|43678.3|43658.3|43679.7|43659.7|43677.2|43657.2|3
1641455230000|2022-01-06 07:47:10|43676.9|43656.9|43671.9|43651.9|43676.9|43656.9|43671.9|43651.9|0
1641455240000|2022-01-06 07:47:20|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|43670.8|43650.8|0
1641455250000|2022-01-06 07:47:30|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|43673.3|43653.3|2
1641455260000|2022-01-06 07:47:40|43668.3|43648.3|43665.8|43645.8|43670.8|43650.8|43665.8|43645.8|2
1641455270000|2022-01-06 07:47:50|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|43668.3|43648.3|1
1641455280000|2022-01-06 07:48:00|43670.8|43650.8|43659|43639|43670.8|43650.8|43659|43639|7
1641455290000|2022-01-06 07:48:10|43661.9|43641.9|43660.8|43640.8|43661.9|43641.9|43660.8|43640.8|2
1641455300000|2022-01-06 07:48:20|43665.8|43645.8|43663.3|43643.3|43665.8|43645.8|43663.3|43643.3|4
1641455310000|2022-01-06 07:48:30|43665.8|43645.8|43663.3|43643.3|43665.8|43645.8|43663.3|43643.3|1
1641455320000|2022-01-06 07:48:40|43665.8|43645.8|43665.8|43645.8|43665.8|43645.8|43664.4|43644.4|0
1641455330000|2022-01-06 07:48:50|43664.4|43644.4|43665.8|43645.8|43665.8|43645.8|43663.3|43643.3|0
1641455340000|2022-01-06 07:49:00|43664.4|43644.4|43665.8|43645.8|43665.8|43645.8|43660.8|43640.8|5
1641455350000|2022-01-06 07:49:10|43668.3|43648.3|43680.8|43660.8|43680.8|43660.8|43668.3|43648.3|7
1641455360000|2022-01-06 07:49:20|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|43678.3|43658.3|0
1641455370000|2022-01-06 07:49:30|43676.9|43656.9|43673.3|43653.3|43676.9|43656.9|43673.3|43653.3|2
1641455390000|2022-01-06 07:49:50|43675.8|43655.8|43673.3|43653.3|43683.3|43663.3|43673.3|43653.3|7
1641455400000|2022-01-06 07:50:00|43670.8|43650.8|43665.8|43645.8|43670.8|43650.8|43664.4|43644.4|4
1641455410000|2022-01-06 07:50:10|43668.3|43648.3|43663.3|43643.3|43668.3|43648.3|43663.3|43643.3|2
1641455430000|2022-01-06 07:50:30|43660.8|43640.8|43660.8|43640.8|43665.8|43645.8|43660.8|43640.8|5
1641455440000|2022-01-06 07:50:40|43659.7|43639.7|43658.3|43638.3|43659.7|43639.7|43658.3|43638.3|7
1641455460000|2022-01-06 07:51:00|43655.8|43635.8|43675.8|43655.8|43675.8|43655.8|43655.8|43635.8|12
1641455470000|2022-01-06 07:51:10|43677.2|43657.2|43665.8|43645.8|43678.3|43658.3|43663.3|43643.3|2
1641455480000|2022-01-06 07:51:20|43663.3|43643.3|43650.8|43630.8|43665.8|43645.8|43646.9|43626.9|12
1641455490000|2022-01-06 07:51:30|43652.2|43632.2|43658.3|43638.3|43658.3|43638.3|43652.2|43632.2|3
1641455500000|2022-01-06 07:51:40|43656.9|43636.9|43659.7|43639.7|43659.7|43639.7|43655.8|43635.8|3
1641455510000|2022-01-06 07:51:50|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|43660.8|43640.8|2
1641455520000|2022-01-06 07:52:00|43662.2|43642.2|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|3
1641455530000|2022-01-06 07:52:10|43660.8|43640.8|43660.8|43640.8|43663.3|43643.3|43660.8|43640.8|2
1641455540000|2022-01-06 07:52:20|43662.2|43642.2|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|4
1641455550000|2022-01-06 07:52:30|43662.2|43642.2|43648.3|43628.3|43663.3|43643.3|43648.3|43628.3|10
1641455560000|2022-01-06 07:52:40|||||||||1
1641455570000|2022-01-06 07:52:50|43649.4|43629.4|43653.3|43633.3|43653.3|43633.3|43648.3|43628.3|12
1641455580000|2022-01-06 07:53:00|43650.8|43630.8|43653.3|43633.3|43653.3|43633.3|43650.8|43630.8|3
1641455590000|2022-01-06 07:53:10|43655.8|43635.8|43659.7|43639.7|43659.7|43639.7|43655.8|43635.8|5
1641455600000|2022-01-06 07:53:20|43658.3|43638.3|43661.9|43641.9|43661.9|43641.9|43656.9|43636.9|3
1641455610000|2022-01-06 07:53:30|43660.8|43640.8|43663.3|43643.3|43663.3|43643.3|43660.8|43640.8|1
1641455620000|2022-01-06 07:53:40|43664.7|43644.7|43668.3|43648.3|43668.3|43648.3|43664.7|43644.7|1
1641455630000|2022-01-06 07:53:50|43666.9|43646.9|43668.3|43648.3|43668.3|43648.3|43663.3|43643.3|1
1641455640000|2022-01-06 07:54:00|43666.9|43646.9|43665.8|43645.8|43668.3|43648.3|43665.8|43645.8|3
1641455650000|2022-01-06 07:54:10|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|43663.3|43643.3|2
1641455660000|2022-01-06 07:54:20|43664.7|43644.7|43663.3|43643.3|43664.7|43644.7|43663.3|43643.3|1
1641455670000|2022-01-06 07:54:30|||||||||1
1641455680000|2022-01-06 07:54:40|43664.7|43644.7|43673.3|43653.3|43673.3|43653.3|43663.3|43643.3|8
1641455690000|2022-01-06 07:54:50|43675.8|43655.8|43678.3|43658.3|43678.3|43658.3|43673.3|43653.3|0
1641455710000|2022-01-06 07:55:10|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|43680.8|43660.8|1
1641455720000|2022-01-06 07:55:20|43683.3|43663.3|43683.3|43663.3|43683.3|43663.3|43680.8|43660.8|2
1641455730000|2022-01-06 07:55:30|43680.8|43660.8|43688.3|43668.3|43689.7|43669.7|43680.8|43660.8|2
1641455740000|2022-01-06 07:55:40|43689.4|43669.4|43688.3|43668.3|43689.4|43669.4|43685.8|43665.8|4
1641455750000|2022-01-06 07:55:50|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.8|43665.8|0
1641455760000|2022-01-06 07:56:00|43690.8|43670.8|43693.3|43673.3|43693.3|43673.3|43688.3|43668.3|6
1641455770000|2022-01-06 07:56:10|43691.9|43671.9|43690.8|43670.8|43694.4|43674.4|43690.8|43670.8|2
1641455790000|2022-01-06 07:56:30|43688.3|43668.3|43688.3|43668.3|43690.8|43670.8|43688.3|43668.3|0
1641455800000|2022-01-06 07:56:40|43690.8|43670.8|43704.7|43684.7|43704.7|43684.7|43690.8|43670.8|3
1641455810000|2022-01-06 07:56:50|43705.8|43685.8|43703.3|43683.3|43708.3|43688.3|43700.8|43680.8|4
1641455820000|2022-01-06 07:57:00|43701.9|43681.9|43690.8|43670.8|43701.9|43681.9|43690.8|43670.8|5
1641455830000|2022-01-06 07:57:10|43689.4|43669.4|43688.3|43668.3|43689.4|43669.4|43688.3|43668.3|8
1641455850000|2022-01-06 07:57:30|43686.9|43666.9|43688.3|43668.3|43693.3|43673.3|43685.8|43665.8|3
1641455860000|2022-01-06 07:57:40|||||||||1
1641455870000|2022-01-06 07:57:50|43686.9|43666.9|43679.4|43659.4|43686.9|43666.9|43679.4|43659.4|1
1641455880000|2022-01-06 07:58:00|43677.9|43657.9|43693.3|43673.3|43693.3|43673.3|43675.8|43655.8|5
1641455890000|2022-01-06 07:58:10|43688.3|43668.3|43685.8|43665.8|43691.9|43671.9|43685.8|43665.8|5
1641455900000|2022-01-06 07:58:20|43683.3|43663.3|43688.3|43668.3|43688.3|43668.3|43683.3|43663.3|1
1641455910000|2022-01-06 07:58:30|43693.3|43673.3|43690.8|43670.8|43693.3|43673.3|43690.8|43670.8|4
1641455920000|2022-01-06 07:58:40|43693.3|43673.3|43692.2|43672.2|43693.3|43673.3|43688.3|43668.3|1
1641455930000|2022-01-06 07:58:50|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693.3|43673.3|0
1641455940000|2022-01-06 07:59:00|43697.2|43677.2|43695.8|43675.8|43698.3|43678.3|43695.8|43675.8|1
1641455950000|2022-01-06 07:59:10|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|43698.3|43678.3|0
1641455960000|2022-01-06 07:59:20|43700.8|43680.8|43698.3|43678.3|43700.8|43680.8|43698.3|43678.3|0
1641455970000|2022-01-06 07:59:30|43700.8|43680.8|43710.8|43690.8|43715.8|43695.8|43695.8|43675.8|7
1641455980000|2022-01-06 07:59:40|43715.8|43695.8|43710.8|43690.8|43715.8|43695.8|43710.8|43690.8|9
1641455990000|2022-01-06 07:59:50|43709.7|43689.7|43713.7|43693.7|43713.7|43693.7|43698.3|43678.3|5
1641456000000|2022-01-06 08:00:00|43718.3|43698.3|43693.3|43673.3|43720.8|43700.8|43685.8|43665.8|24
1641456010000|2022-01-06 08:00:10|43688.3|43668.3|43688.3|43668.3|43693.3|43673.3|43688.3|43668.3|1
1641456020000|2022-01-06 08:00:20|43689.7|43669.7|43678.3|43658.3|43690.8|43670.8|43678.3|43658.3|4
1641456030000|2022-01-06 08:00:30|43675.8|43655.8|43673.3|43653.3|43675.8|43655.8|43673.3|43653.3|5
1641456040000|2022-01-06 08:00:40|43675.8|43655.8|43688.3|43668.3|43688.3|43668.3|43673.3|43653.3|4
1641456050000|2022-01-06 08:00:50|43689.7|43669.7|43693.3|43673.3|43693.3|43673.3|43689.7|43669.7|4
1641456060000|2022-01-06 08:01:00|43691.9|43671.9|43688.3|43668.3|43691.9|43671.9|43686.9|43666.9|4
1641456070000|2022-01-06 08:01:10|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43685.8|43665.8|1
1641456080000|2022-01-06 08:01:20|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43683.3|43663.3|3
1641456090000|2022-01-06 08:01:30|43689.7|43669.7|43694.7|43674.7|43703.3|43683.3|43688.3|43668.3|6
1641456100000|2022-01-06 08:01:40|43693.3|43673.3|43690.8|43670.8|43693.3|43673.3|43683.3|43663.3|3
1641456110000|2022-01-06 08:01:50|43692.2|43672.2|43703.3|43683.3|43705.8|43685.8|43692.2|43672.2|1
1641456120000|2022-01-06 08:02:00|43700.8|43680.8|43703.3|43683.3|43704.4|43684.4|43695.8|43675.8|1
1641456130000|2022-01-06 08:02:10|43704.7|43684.7|43700.8|43680.8|43708.3|43688.3|43700.8|43680.8|1
1641456140000|2022-01-06 08:02:20|43698.3|43678.3|43690.8|43670.8|43698.3|43678.3|43688.3|43668.3|1
1641456150000|2022-01-06 08:02:30|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|43688.3|43668.3|0
1641456160000|2022-01-06 08:02:40|43693.3|43673.3|43694.7|43674.7|43694.7|43674.7|43693.3|43673.3|4
1641456180000|2022-01-06 08:03:00|43695.8|43675.8|43703.3|43683.3|43703.3|43683.3|43695.8|43675.8|5
1641456190000|2022-01-06 08:03:10|43701.9|43681.9|43685.8|43665.8|43701.9|43681.9|43685.8|43665.8|7
1641456200000|2022-01-06 08:03:20|43683.3|43663.3|43659.4|43639.4|43683.3|43663.3|43653.3|43633.3|15
1641456210000|2022-01-06 08:03:30|43658.3|43638.3|43658.3|43638.3|43663.3|43643.3|43658.3|43638.3|2
1641456220000|2022-01-06 08:03:40|43663.3|43643.3|43653.3|43633.3|43663.3|43643.3|43653.3|43633.3|8
1641456230000|2022-01-06 08:03:50|43654.4|43634.4|43660.8|43640.8|43662.2|43642.2|43653.3|43633.3|5
1641456240000|2022-01-06 08:04:00|43662.2|43642.2|43665.8|43645.8|43665.8|43645.8|43661.9|43641.9|3
1641456250000|2022-01-06 08:04:10|43670.8|43650.8|43670.8|43650.8|43673.3|43653.3|43670.8|43650.8|3
1641456260000|2022-01-06 08:04:20|43673.3|43653.3|43683.3|43663.3|43683.3|43663.3|43673.3|43653.3|2
1641456280000|2022-01-06 08:04:40|43685.8|43665.8|43688.3|43668.3|43688.3|43668.3|43683.3|43663.3|2
1641456290000|2022-01-06 08:04:50|43683.3|43663.3|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|1
1641456300000|2022-01-06 08:05:00|43685.8|43665.8|43694.7|43674.7|43694.7|43674.7|43685.8|43665.8|6
1641456310000|2022-01-06 08:05:10|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|3
1641456320000|2022-01-06 08:05:20|43700.8|43680.8|43693.3|43673.3|43703.3|43683.3|43691.9|43671.9|3
1641456330000|2022-01-06 08:05:30|43690.8|43670.8|43712.2|43692.2|43712.2|43692.2|43690.8|43670.8|4
1641456340000|2022-01-06 08:05:40|43713.3|43693.3|43718.3|43698.3|43718.3|43698.3|43713.3|43693.3|0
1641456350000|2022-01-06 08:05:50|43720.8|43700.8|43708.3|43688.3|43733.3|43713.3|43708.3|43688.3|13
1641456360000|2022-01-06 08:06:00|43703.3|43683.3|43705.8|43685.8|43708.3|43688.3|43703.3|43683.3|3
1641456370000|2022-01-06 08:06:10|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|43703.3|43683.3|0
1641456380000|2022-01-06 08:06:20|43701.9|43681.9|43693.3|43673.3|43701.9|43681.9|43693.3|43673.3|3
1641456400000|2022-01-06 08:06:40|43691.9|43671.9|43693.3|43673.3|43695.8|43675.8|43690.8|43670.8|1
1641456410000|2022-01-06 08:06:50|43695.8|43675.8|43703.3|43683.3|43703.3|43683.3|43695.8|43675.8|2
1641456420000|2022-01-06 08:07:00|43698.3|43678.3|43699.4|43679.4|43702.2|43682.2|43696.9|43676.9|3
1641456430000|2022-01-06 08:07:10|43698.3|43678.3|43703.3|43683.3|43703.3|43683.3|43698.3|43678.3|0
1641456440000|2022-01-06 08:07:20|43700.8|43680.8|43703.3|43683.3|43703.3|43683.3|43700.8|43680.8|0
1641456450000|2022-01-06 08:07:30|43705.8|43685.8|43708.3|43688.3|43708.3|43688.3|43705.8|43685.8|2
1641456460000|2022-01-06 08:07:40|43711.9|43691.9|43710.4|43690.4|43711.9|43691.9|43710.4|43690.4|1
1641456470000|2022-01-06 08:07:50|43712.2|43692.2|43711.9|43691.9|43713.3|43693.3|43709.7|43689.7|0
1641456480000|2022-01-06 08:08:00|43709.7|43689.7|43713.3|43693.3|43715.8|43695.8|43708.3|43688.3|3
1641456490000|2022-01-06 08:08:10|43715.8|43695.8|43716.9|43696.9|43718.3|43698.3|43714.7|43694.7|4
1641456500000|2022-01-06 08:08:20|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|43715.8|43695.8|0
1641456510000|2022-01-06 08:08:30|43714.4|43694.4|43708.3|43688.3|43714.4|43694.4|43708.3|43688.3|7
1641456520000|2022-01-06 08:08:40|43706.9|43686.9|43705.8|43685.8|43706.9|43686.9|43705.8|43685.8|1
1641456530000|2022-01-06 08:08:50|43704.4|43684.4|43703.3|43683.3|43704.4|43684.4|43703.3|43683.3|3
1641456540000|2022-01-06 08:09:00|43704.7|43684.7|43700.8|43680.8|43708.3|43688.3|43700.8|43680.8|0
1641456550000|2022-01-06 08:09:10|43699.4|43679.4|43698.3|43678.3|43699.4|43679.4|43698.3|43678.3|4
1641456560000|2022-01-06 08:09:20|43696.9|43676.9|43683.3|43663.3|43696.9|43676.9|43683.3|43663.3|5
1641456570000|2022-01-06 08:09:30|43684.4|43664.4|43690.8|43670.8|43690.8|43670.8|43684.4|43664.4|9
1641456580000|2022-01-06 08:09:40|43693.3|43673.3|43695.8|43675.8|43695.8|43675.8|43693.3|43673.3|2
1641456590000|2022-01-06 08:09:50|43696.9|43676.9|43708.3|43688.3|43708.3|43688.3|43695.8|43675.8|2
1641456600000|2022-01-06 08:10:00|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|43705.8|43685.8|0
1641456610000|2022-01-06 08:10:10|43707.2|43687.2|43710.8|43690.8|43710.8|43690.8|43707.2|43687.2|5
1641456620000|2022-01-06 08:10:20|43718.3|43698.3|43713.3|43693.3|43718.3|43698.3|43710.8|43690.8|9
1641456630000|2022-01-06 08:10:30|43711.8|43691.8|43713.3|43693.3|43713.3|43693.3|43711.8|43691.8|2
1641456640000|2022-01-06 08:10:40|43714.3|43694.3|43715.8|43695.8|43720.8|43700.8|43714.3|43694.3|9
1641456650000|2022-01-06 08:10:50|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|43714.3|43694.3|1
1641456660000|2022-01-06 08:11:00|43713.3|43693.3|43705.8|43685.8|43713.3|43693.3|43703.3|43683.3|0
1641456670000|2022-01-06 08:11:10|43703.3|43683.3|43710.8|43690.8|43710.8|43690.8|43703.3|43683.3|6
1641456680000|2022-01-06 08:11:20|43715.8|43695.8|43708.3|43688.3|43715.8|43695.8|43703.3|43683.3|3
1641456690000|2022-01-06 08:11:30|43709.7|43689.7|43708.3|43688.3|43710.8|43690.8|43708.3|43688.3|0
1641456700000|2022-01-06 08:11:40|43705.8|43685.8|43703.3|43683.3|43705.8|43685.8|43703.3|43683.3|3
1641456710000|2022-01-06 08:11:50|43700.8|43680.8|43703.3|43683.3|43703.3|43683.3|43700.8|43680.8|0
1641456720000|2022-01-06 08:12:00|||||||||1
1641456730000|2022-01-06 08:12:10|43705.8|43685.8|43710.8|43690.8|43718.3|43698.3|43705.8|43685.8|6
1641456740000|2022-01-06 08:12:20|43708.3|43688.3|43700.8|43680.8|43708.3|43688.3|43700.8|43680.8|2
1641456750000|2022-01-06 08:12:30|43702.2|43682.2|43700.8|43680.8|43703.3|43683.3|43700.8|43680.8|5
1641456760000|2022-01-06 08:12:40|43697.9|43677.9|43688.3|43668.3|43697.9|43677.9|43683.3|43663.3|6
1641456770000|2022-01-06 08:12:50|43684.3|43664.3|43683.3|43663.3|43688.3|43668.3|43683.3|43663.3|2
1641456790000|2022-01-06 08:13:10|43685.8|43665.8|43673.3|43653.3|43685.8|43665.8|43673.3|43653.3|3
1641456800000|2022-01-06 08:13:20|43671.8|43651.8|43675.8|43655.8|43675.8|43655.8|43670.8|43650.8|5
1641456810000|2022-01-06 08:13:30|43673.3|43653.3|43675.8|43655.8|43678.3|43658.3|43673.3|43653.3|1
1641456820000|2022-01-06 08:13:40|43677.2|43657.2|43678.3|43658.3|43680.8|43660.8|43677.2|43657.2|0
1641456830000|2022-01-06 08:13:50|43680.8|43660.8|43685.8|43665.8|43685.8|43665.8|43680.8|43660.8|10
1641456840000|2022-01-06 08:14:00|43692.2|43672.2|43690.8|43670.8|43692.2|43672.2|43690.8|43670.8|2
1641456850000|2022-01-06 08:14:10|43688.3|43668.3|43680.8|43660.8|43688.3|43668.3|43680.8|43660.8|3
1641456860000|2022-01-06 08:14:20|43679.7|43659.7|43672.2|43652.2|43679.7|43659.7|43672.2|43652.2|4
1641456870000|2022-01-06 08:14:30|43670.8|43650.8|43665.8|43645.8|43670.8|43650.8|43665.8|43645.8|1
1641456880000|2022-01-06 08:14:40|43663.3|43643.3|43623.3|43603.3|43665.8|43645.8|43620.8|43600.8|11
1641456890000|2022-01-06 08:14:50|43621.8|43601.8|43605.8|43585.8|43621.8|43601.8|43604.3|43584.3|16
1641456900000|2022-01-06 08:15:00|43591.8|43571.8|43562.9|43542.9|43597.9|43577.9|43555.4|43535.4|43
1641456910000|2022-01-06 08:15:10|43560.4|43540.4|43522.9|43502.9|43560.4|43540.4|43520.4|43500.4|45
1641456920000|2022-01-06 08:15:20|43525.4|43505.4|43527.9|43507.9|43540.4|43520.4|43522.9|43502.9|12
1641456930000|2022-01-06 08:15:30|43526.5|43506.5|43534.3|43514.3|43534.3|43514.3|43520.4|43500.4|14
1641456940000|2022-01-06 08:15:40|43531.8|43511.8|43531.5|43511.5|43535.4|43515.4|43531.5|43511.5|3
1641456950000|2022-01-06 08:15:50|43530.4|43510.4|43516.8|43496.8|43530.4|43510.4|43516.8|43496.8|9
1641456960000|2022-01-06 08:16:00|43517.9|43497.9|43497.9|43477.9|43517.9|43497.9|43497.9|43477.9|12
1641456970000|2022-01-06 08:16:10|43500.4|43480.4|43492.9|43472.9|43505.4|43485.4|43492.9|43472.9|22
1641456980000|2022-01-06 08:16:20|43487.9|43467.9|43512.9|43492.9|43514.3|43494.3|43487.9|43467.9|21
1641456990000|2022-01-06 08:16:30|43514|43494|43505.4|43485.4|43514|43494|43496.5|43476.5|15
1641457000000|2022-01-06 08:16:40|43504|43484|43501.5|43481.5|43504|43484|43501.5|43481.5|2
1641457010000|2022-01-06 08:16:50|43512.9|43492.9|43510.4|43490.4|43516.5|43496.5|43510.4|43490.4|8
1641457020000|2022-01-06 08:17:00|43511.8|43491.8|43504|43484|43515.4|43495.4|43504|43484|8
1641457030000|2022-01-06 08:17:10|43506.5|43486.5|43491.5|43471.5|43506.5|43486.5|43491.5|43471.5|6
1641457040000|2022-01-06 08:17:20|43495.4|43475.4|43502.9|43482.9|43504.3|43484.3|43495.4|43475.4|7
1641457050000|2022-01-06 08:17:30|43507.9|43487.9|43500.4|43480.4|43507.9|43487.9|43500.4|43480.4|13
1641457060000|2022-01-06 08:17:40|43502.9|43482.9|43485.4|43465.4|43502.9|43482.9|43477.9|43457.9|14
1641457070000|2022-01-06 08:17:50|43484|43464|43520.4|43500.4|43520.4|43500.4|43482.9|43462.9|16
1641457080000|2022-01-06 08:18:00|43521.8|43501.8|43522.9|43502.9|43526.5|43506.5|43516.5|43496.5|17
1641457090000|2022-01-06 08:18:10|43525.4|43505.4|43520.4|43500.4|43525.4|43505.4|43520.4|43500.4|9
1641457100000|2022-01-06 08:18:20|||||||||5
1641457110000|2022-01-06 08:18:30|43525.4|43505.4|43520.4|43500.4|43531.5|43511.5|43520.4|43500.4|10
1641457120000|2022-01-06 08:18:40|43515.4|43495.4|43512.9|43492.9|43519.3|43499.3|43510.4|43490.4|10
1641457130000|2022-01-06 08:18:50|43515.4|43495.4|43505.4|43485.4|43526.5|43506.5|43505.4|43485.4|19
1641457140000|2022-01-06 08:19:00|43507.9|43487.9|43507.9|43487.9|43510.4|43490.4|43505.4|43485.4|2
1641457150000|2022-01-06 08:19:10|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43505.4|43485.4|1
1641457160000|2022-01-06 08:19:20|43512.9|43492.9|43507.9|43487.9|43512.9|43492.9|43507.9|43487.9|7
1641457170000|2022-01-06 08:19:30|43506.5|43486.5|43502.9|43482.9|43507.9|43487.9|43502.9|43482.9|10
1641457180000|2022-01-06 08:19:40|43506.5|43486.5|43510.4|43490.4|43526.5|43506.5|43506.5|43486.5|5
1641457190000|2022-01-06 08:19:50|43509|43489|43505.4|43485.4|43509|43489|43505.4|43485.4|1
1641457200000|2022-01-06 08:20:00|43502.9|43482.9|43492.5|43472.5|43502.9|43482.9|43492.5|43472.5|12
1641457210000|2022-01-06 08:20:10|43491.1|43471.1|43491.8|43471.8|43491.8|43471.8|43487.9|43467.9|7
1641457220000|2022-01-06 08:20:20|43490.4|43470.4|43505.4|43485.4|43505.4|43485.4|43490.4|43470.4|2
1641457230000|2022-01-06 08:20:30|43504.3|43484.3|43505.4|43485.4|43507.9|43487.9|43502.9|43482.9|4
1641457240000|2022-01-06 08:20:40|43504.3|43484.3|43520.4|43500.4|43520.4|43500.4|43502.9|43482.9|10
1641457250000|2022-01-06 08:20:50|43519|43499|43525.4|43505.4|43529|43509|43516.5|43496.5|12
1641457260000|2022-01-06 08:21:00|43530.4|43510.4|43522.9|43502.9|43530.4|43510.4|43520.4|43500.4|4
1641457270000|2022-01-06 08:21:10|43520.4|43500.4|43520.4|43500.4|43521.5|43501.5|43520.4|43500.4|0
1641457280000|2022-01-06 08:21:20|43521.5|43501.5|43520.4|43500.4|43521.5|43501.5|43520.4|43500.4|3
1641457290000|2022-01-06 08:21:30|43519|43499|43516.5|43496.5|43519|43499|43516.5|43496.5|0
1641457300000|2022-01-06 08:21:40|43517.9|43497.9|43517.9|43497.9|43520.4|43500.4|43516.5|43496.5|4
1641457310000|2022-01-06 08:21:50|43516.5|43496.5|43485.4|43465.4|43517.9|43497.9|43485.4|43465.4|12
1641457320000|2022-01-06 08:22:00|43482.9|43462.9|43469|43449|43482.9|43462.9|43469|43449|5
1641457330000|2022-01-06 08:22:10|43471.5|43451.5|43464|43444|43471.5|43451.5|43460.4|43440.4|9
1641457340000|2022-01-06 08:22:20|43462.9|43442.9|43459.3|43439.3|43462.9|43442.9|43459.3|43439.3|3
1641457350000|2022-01-06 08:22:30|43452.9|43432.9|43455.4|43435.4|43455.4|43435.4|43450.4|43430.4|18
1641457360000|2022-01-06 08:22:40|43452.9|43432.9|43460.4|43440.4|43460.4|43440.4|43452.9|43432.9|11
1641457370000|2022-01-06 08:22:50|43461.5|43441.5|43455.4|43435.4|43461.8|43441.8|43455.4|43435.4|3
1641457380000|2022-01-06 08:23:00|43452.5|43432.5|43445.4|43425.4|43454|43434|43445.4|43425.4|9
1641457390000|2022-01-06 08:23:10|43446.5|43426.5|43454.3|43434.3|43454.3|43434.3|43439|43419|7
1641457400000|2022-01-06 08:23:20|43453.3|43433.3|43450.4|43430.4|43453.3|43433.3|43444|43424|10
1641457410000|2022-01-06 08:23:30|43451.8|43431.8|43449|43429|43452.9|43432.9|43449|43429|6
1641457420000|2022-01-06 08:23:40|43447.9|43427.9|43456.5|43436.5|43456.5|43436.5|43445.4|43425.4|9
1641457430000|2022-01-06 08:23:50|43460.4|43440.4|43475.4|43455.4|43475.4|43455.4|43460.4|43440.4|3
1641457440000|2022-01-06 08:24:00|43477.9|43457.9|43480.4|43460.4|43481.5|43461.5|43476.8|43456.8|3
1641457450000|2022-01-06 08:24:10|43482.9|43462.9|43489.3|43469.3|43490.8|43470.8|43482.9|43462.9|4
1641457460000|2022-01-06 08:24:20|43491.5|43471.5|43509|43489|43514.3|43494.3|43491.5|43471.5|16
1641457470000|2022-01-06 08:24:30|43507.9|43487.9|43502.9|43482.9|43507.9|43487.9|43502.9|43482.9|0
1641457480000|2022-01-06 08:24:40|43505.4|43485.4|43487.5|43467.5|43505.4|43485.4|43487.5|43467.5|7
1641457490000|2022-01-06 08:24:50|43485.4|43465.4|43470.4|43450.4|43485.4|43465.4|43470.4|43450.4|4
1641457500000|2022-01-06 08:25:00|43467.9|43447.9|43475.4|43455.4|43475.4|43455.4|43467.9|43447.9|10
1641457510000|2022-01-06 08:25:10|43474|43454|43467.9|43447.9|43474|43454|43467.9|43447.9|4
1641457520000|2022-01-06 08:25:20|43465.4|43445.4|43460.4|43440.4|43465.4|43445.4|43460.4|43440.4|4
1641457530000|2022-01-06 08:25:30|43462.9|43442.9|43457.9|43437.9|43462.9|43442.9|43457.9|43437.9|3
1641457540000|2022-01-06 08:25:40|43456.5|43436.5|43455.4|43435.4|43456.5|43436.5|43454|43434|4
1641457550000|2022-01-06 08:25:50|43456.8|43436.8|43450.4|43430.4|43457.9|43437.9|43449|43429|5
1641457560000|2022-01-06 08:26:00|43447.9|43427.9|43456.5|43436.5|43456.5|43436.5|43442.9|43422.9|10
1641457570000|2022-01-06 08:26:10|43459|43439|43469|43449|43480.4|43460.4|43459|43439|6
1641457580000|2022-01-06 08:26:20|43467.9|43447.9|43472.5|43452.5|43472.5|43452.5|43465.4|43445.4|4
1641457590000|2022-01-06 08:26:30|43480.4|43460.4|43467.9|43447.9|43482.9|43462.9|43465.4|43445.4|15
1641457600000|2022-01-06 08:26:40|43470.4|43450.4|43471.8|43451.8|43471.8|43451.8|43470.4|43450.4|8
1641457610000|2022-01-06 08:26:50|43470.4|43450.4|43460.4|43440.4|43470.4|43450.4|43460.4|43440.4|8
1641457620000|2022-01-06 08:27:00|43464|43444|43481.8|43461.8|43481.8|43461.8|43464|43444|3
1641457630000|2022-01-06 08:27:10|43484.3|43464.3|43475.4|43455.4|43484.3|43464.3|43475.4|43455.4|7
1641457640000|2022-01-06 08:27:20|43469|43449|43455.4|43435.4|43469|43449|43455.4|43435.4|4
1641457650000|2022-01-06 08:27:30|43452.9|43432.9|43442.9|43422.9|43452.9|43432.9|43442.9|43422.9|7
1641457660000|2022-01-06 08:27:40|43441.5|43421.5|43451.5|43431.5|43451.5|43431.5|43441.5|43421.5|10
1641457670000|2022-01-06 08:27:50|43452.9|43432.9|43456.5|43436.5|43456.5|43436.5|43452.9|43432.9|2
1641457680000|2022-01-06 08:28:00|43455.4|43435.4|43456.5|43436.5|43456.5|43436.5|43455.4|43435.4|3
1641457690000|2022-01-06 08:28:10|43457.9|43437.9|43479.3|43459.3|43479.3|43459.3|43457.9|43437.9|6
1641457700000|2022-01-06 08:28:20|43480.4|43460.4|43477.9|43457.9|43480.4|43460.4|43477.9|43457.9|3
1641457710000|2022-01-06 08:28:30|43476.5|43456.5|43467.9|43447.9|43476.5|43456.5|43467.9|43447.9|6
1641457720000|2022-01-06 08:28:40|43465.4|43445.4|43454|43434|43465.4|43445.4|43454|43434|9
1641457730000|2022-01-06 08:28:50|43452.5|43432.5|43451.5|43431.5|43452.5|43432.5|43451.5|43431.5|16
1641457740000|2022-01-06 08:29:00|43449|43429|43445.4|43425.4|43449|43429|43441.5|43421.5|11
1641457750000|2022-01-06 08:29:10|43444|43424|43451.5|43431.5|43451.5|43431.5|43441.5|43421.5|6
1641457760000|2022-01-06 08:29:20|43452.5|43432.5|43460.4|43440.4|43462.9|43442.9|43452.5|43432.5|1
1641457770000|2022-01-06 08:29:30|43462.9|43442.9|43471.5|43451.5|43471.5|43451.5|43460.4|43440.4|4
1641457780000|2022-01-06 08:29:40|43472.9|43452.9|43476.8|43456.8|43476.8|43456.8|43472.9|43452.9|2
1641457790000|2022-01-06 08:29:50|43482.9|43462.9|43485.4|43465.4|43485.4|43465.4|43482.9|43462.9|7
1641457800000|2022-01-06 08:30:00|43486.8|43466.8|43480.4|43460.4|43500.4|43480.4|43479|43459|14
1641457810000|2022-01-06 08:30:10|43476.5|43456.5|43485.4|43465.4|43485.4|43465.4|43474|43454|4
1641457820000|2022-01-06 08:30:20|43486.8|43466.8|43481.5|43461.5|43487.9|43467.9|43481.5|43461.5|3
1641457830000|2022-01-06 08:30:30|43480.4|43460.4|43460.4|43440.4|43491.8|43471.8|43460.4|43440.4|14
1641457840000|2022-01-06 08:30:40|43470.4|43450.4|43487.9|43467.9|43487.9|43467.9|43470.4|43450.4|8
1641457850000|2022-01-06 08:30:50|43491.5|43471.5|43494|43474|43494|43474|43491.5|43471.5|2
1641457860000|2022-01-06 08:31:00|43491.5|43471.5|43496.5|43476.5|43497.9|43477.9|43487.9|43467.9|6
1641457870000|2022-01-06 08:31:10|43500.4|43480.4|43510.4|43490.4|43510.4|43490.4|43500.4|43480.4|0
1641457880000|2022-01-06 08:31:20|43507.9|43487.9|43510.4|43490.4|43510.4|43490.4|43507.9|43487.9|2
1641457890000|2022-01-06 08:31:30|43505.4|43485.4|43501.5|43481.5|43505.4|43485.4|43501.5|43481.5|6
1641457900000|2022-01-06 08:31:40|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|43500.4|43480.4|2
1641457910000|2022-01-06 08:31:50|43495.4|43475.4|43496.5|43476.5|43496.5|43476.5|43495.4|43475.4|3
1641457920000|2022-01-06 08:32:00|43495.4|43475.4|43490.4|43470.4|43496.8|43476.8|43485.4|43465.4|7
1641457930000|2022-01-06 08:32:10|43495.4|43475.4|43495.4|43475.4|43495.4|43475.4|43491.5|43471.5|0
1641457940000|2022-01-06 08:32:20|43491.5|43471.5|43485.4|43465.4|43495.4|43475.4|43484|43464|2
1641457950000|2022-01-06 08:32:30|43482.9|43462.9|43487.9|43467.9|43487.9|43467.9|43482.9|43462.9|0
1641457960000|2022-01-06 08:32:40|43489.3|43469.3|43491.5|43471.5|43492.9|43472.9|43487.9|43467.9|3
1641457970000|2022-01-06 08:32:50|43487.9|43467.9|43482.9|43462.9|43490.4|43470.4|43482.9|43462.9|3
1641457980000|2022-01-06 08:33:00|43481.5|43461.5|43477.9|43457.9|43481.5|43461.5|43476.8|43456.8|3
1641457990000|2022-01-06 08:33:10|43476.8|43456.8|43477.9|43457.9|43477.9|43457.9|43476.8|43456.8|0
1641458000000|2022-01-06 08:33:20|43476.8|43456.8|43462.9|43442.9|43477.9|43457.9|43462.9|43442.9|3
1641458010000|2022-01-06 08:33:30|43457.9|43437.9|43462.9|43442.9|43462.9|43442.9|43454.3|43434.3|11
1641458020000|2022-01-06 08:33:40|43464.3|43444.3|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|0
1641458030000|2022-01-06 08:33:50|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|43465.4|43445.4|2
1641458040000|2022-01-06 08:34:00|||||||||5
1641458050000|2022-01-06 08:34:10|43467.9|43447.9|43465.4|43445.4|43467.9|43447.9|43465.4|43445.4|2
1641458060000|2022-01-06 08:34:20|43460.4|43440.4|43456.5|43436.5|43460.4|43440.4|43456.5|43436.5|3
1641458070000|2022-01-06 08:34:30|43450.4|43430.4|43442.5|43422.5|43450.4|43430.4|43442.5|43422.5|4
1641458080000|2022-01-06 08:34:40|43444|43424|43460.4|43440.4|43460.4|43440.4|43444|43424|7
1641458090000|2022-01-06 08:34:50|43464.3|43444.3|43459|43439|43464.3|43444.3|43457.9|43437.9|4
1641458100000|2022-01-06 08:35:00|43457.9|43437.9|43450.4|43430.4|43457.9|43437.9|43447.9|43427.9|2
1641458110000|2022-01-06 08:35:10|43447.9|43427.9|43407.9|43387.9|43447.9|43427.9|43402.9|43382.9|10
1641458120000|2022-01-06 08:35:20|43405.4|43385.4|43397.9|43377.9|43405.4|43385.4|43395.4|43375.4|14
1641458130000|2022-01-06 08:35:30|43400.4|43380.4|43406.8|43386.8|43406.8|43386.8|43399|43379|3
1641458140000|2022-01-06 08:35:40|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43406.5|43386.5|6
1641458150000|2022-01-06 08:35:50|43414.3|43394.3|43415.4|43395.4|43419.3|43399.3|43414.3|43394.3|7
1641458160000|2022-01-06 08:36:00|43412.9|43392.9|43409.3|43389.3|43412.9|43392.9|43409|43389|5
1641458170000|2022-01-06 08:36:10|43409|43389|43412.9|43392.9|43412.9|43392.9|43407.9|43387.9|0
1641458180000|2022-01-06 08:36:20|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43412.9|43392.9|4
1641458190000|2022-01-06 08:36:30|43416.8|43396.8|43422.9|43402.9|43422.9|43402.9|43416.8|43396.8|9
1641458200000|2022-01-06 08:36:40|43424.3|43404.3|43415.4|43395.4|43425.4|43405.4|43415.4|43395.4|6
1641458210000|2022-01-06 08:36:50|43412.9|43392.9|43405.4|43385.4|43412.9|43392.9|43405.4|43385.4|17
1641458220000|2022-01-06 08:37:00|43404|43384|43397.9|43377.9|43404|43384|43395.4|43375.4|17
1641458230000|2022-01-06 08:37:10|43396.5|43376.5|43390.4|43370.4|43396.5|43376.5|43390.4|43370.4|3
1641458240000|2022-01-06 08:37:20|43389|43369|43370.4|43350.4|43390.4|43370.4|43370.4|43350.4|30
1641458250000|2022-01-06 08:37:30|43375.4|43355.4|43370.4|43350.4|43375.4|43355.4|43369|43349|25
1641458260000|2022-01-06 08:37:40|43369|43349|43372.9|43352.9|43372.9|43352.9|43367.9|43347.9|6
1641458270000|2022-01-06 08:37:50|43375.4|43355.4|43370.4|43350.4|43380.4|43360.4|43370.4|43350.4|6
1641458280000|2022-01-06 08:38:00|43371.5|43351.5|43374|43354|43374|43354|43365|43345|12
1641458290000|2022-01-06 08:38:10|43372.5|43352.5|43370.4|43350.4|43375.4|43355.4|43370.4|43350.4|9
1641458300000|2022-01-06 08:38:20|43371.5|43351.5|43366.5|43346.5|43371.5|43351.5|43366.5|43346.5|4
1641458310000|2022-01-06 08:38:30|43365|43345|43329|43309|43365|43345|43322.9|43302.9|79
1641458320000|2022-01-06 08:38:40|43327.9|43307.9|43325.4|43305.4|43332.9|43312.9|43325.4|43305.4|16
1641458330000|2022-01-06 08:38:50|43324|43304|43329.3|43309.3|43331.8|43311.8|43322.9|43302.9|12
1641458340000|2022-01-06 08:39:00|43327.9|43307.9|43329.3|43309.3|43331.5|43311.5|43326.8|43306.8|12
1641458350000|2022-01-06 08:39:10|43327.9|43307.9|43335.4|43315.4|43335.4|43315.4|43327.9|43307.9|6
1641458360000|2022-01-06 08:39:20|43332.9|43312.9|43340.4|43320.4|43345.4|43325.4|43332.9|43312.9|5
1641458370000|2022-01-06 08:39:30|43341.8|43321.8|43342.9|43322.9|43342.9|43322.9|43340.4|43320.4|2
1641458380000|2022-01-06 08:39:40|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|5
1641458390000|2022-01-06 08:39:50|43347.9|43327.9|43347.9|43327.9|43355.4|43335.4|43347.9|43327.9|14
1641458400000|2022-01-06 08:40:00|43350.4|43330.4|43342.9|43322.9|43352.9|43332.9|43325.4|43305.4|30
1641458410000|2022-01-06 08:40:10|43341.5|43321.5|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|3
1641458420000|2022-01-06 08:40:20|43344.3|43324.3|43345.4|43325.4|43346.8|43326.8|43344.3|43324.3|8
1641458430000|2022-01-06 08:40:30|43357.9|43337.9|43362.9|43342.9|43370.4|43350.4|43357.9|43337.9|16
1641458440000|2022-01-06 08:40:40|43361.5|43341.5|43357.9|43337.9|43361.5|43341.5|43355.8|43335.8|8
1641458450000|2022-01-06 08:40:50|43360.4|43340.4|43357.9|43337.9|43362.9|43342.9|43357.9|43337.9|6
1641458460000|2022-01-06 08:41:00|43360.4|43340.4|43367.9|43347.9|43367.9|43347.9|43360.4|43340.4|10
1641458470000|2022-01-06 08:41:10|43369.3|43349.3|43372.5|43352.5|43380.4|43360.4|43369.3|43349.3|60
1641458480000|2022-01-06 08:41:20|43375|43355|43375|43355|43380|43360|43373.6|43353.6|3
1641458490000|2022-01-06 08:41:30|43372.5|43352.5|43385|43365|43387.5|43367.5|43372.5|43352.5|6
1641458500000|2022-01-06 08:41:40|43383.6|43363.6|43382.5|43362.5|43383.6|43363.6|43382.5|43362.5|3
1641458510000|2022-01-06 08:41:50|43375|43355|43372.5|43352.5|43377.5|43357.5|43372.5|43352.5|5
1641458520000|2022-01-06 08:42:00|43370|43350|43370.4|43350.4|43375.4|43355.4|43367.5|43347.5|84
1641458530000|2022-01-06 08:42:10|43366.8|43346.8|43375.4|43355.4|43375.4|43355.4|43365.4|43345.4|12
1641458540000|2022-01-06 08:42:20|43374|43354|43375.4|43355.4|43380.4|43360.4|43372.9|43352.9|8
1641458550000|2022-01-06 08:42:30|43376.8|43356.8|43375.4|43355.4|43380.4|43360.4|43375.4|43355.4|2
1641458560000|2022-01-06 08:42:40|43371.5|43351.5|43370.4|43350.4|43372.9|43352.9|43370.4|43350.4|3
1641458570000|2022-01-06 08:42:50|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43370.4|43350.4|0
1641458580000|2022-01-06 08:43:00|43370.4|43350.4|43367.9|43347.9|43372.9|43352.9|43361.5|43341.5|4
1641458590000|2022-01-06 08:43:10|43369.3|43349.3|43360.4|43340.4|43370.4|43350.4|43360.4|43340.4|6
1641458600000|2022-01-06 08:43:20|43359|43339|43342.5|43322.5|43359|43339|43342.5|43322.5|15
1641458610000|2022-01-06 08:43:30|43344|43324|43347.9|43327.9|43347.9|43327.9|43341.5|43321.5|11
1641458620000|2022-01-06 08:43:40|43350.4|43330.4|43347.9|43327.9|43350.4|43330.4|43347.9|43327.9|4
1641458630000|2022-01-06 08:43:50|43346.8|43326.8|43337.9|43317.9|43346.8|43326.8|43337.9|43317.9|5
1641458640000|2022-01-06 08:44:00|43335.4|43315.4|43325.4|43305.4|43335.4|43315.4|43322.9|43302.9|10
1641458650000|2022-01-06 08:44:10|43324|43304|43325.4|43305.4|43327.9|43307.9|43324|43304|3
1641458660000|2022-01-06 08:44:20|43327.9|43307.9|43327.9|43307.9|43329.3|43309.3|43327.9|43307.9|11
1641458670000|2022-01-06 08:44:30|43326.5|43306.5|43300.4|43280.4|43327.9|43307.9|43296.8|43276.8|62
1641458680000|2022-01-06 08:44:40|43302.9|43282.9|43300.4|43280.4|43302.9|43282.9|43297.9|43277.9|16
1641458690000|2022-01-06 08:44:50|43299|43279|43305.4|43285.4|43305.4|43285.4|43297.9|43277.9|9
1641458700000|2022-01-06 08:45:00|43310.4|43290.4|43296.8|43276.8|43310.4|43290.4|43295.4|43275.4|61
1641458710000|2022-01-06 08:45:10|43297.9|43277.9|43304|43284|43304|43284|43297.9|43277.9|5
1641458720000|2022-01-06 08:45:20|43302.5|43282.5|43285|43265|43302.5|43282.5|43281.1|43261.1|27
1641458730000|2022-01-06 08:45:30|43287.5|43267.5|43292.5|43272.5|43295|43275|43285|43265|6
1641458740000|2022-01-06 08:45:40|43290|43270|43251.5|43231.5|43290|43270|43247.5|43227.5|22
1641458750000|2022-01-06 08:45:50|43248.6|43228.6|43257.5|43237.5|43266.1|43246.1|43248.6|43228.6|30
1641458760000|2022-01-06 08:46:00|43255|43235|43255|43235|43260|43240|43252.5|43232.5|18
1641458770000|2022-01-06 08:46:10|43254|43234|43257.5|43237.5|43257.5|43237.5|43252.5|43232.5|7
1641458780000|2022-01-06 08:46:20|43255|43235|43252.5|43232.5|43255|43235|43251.5|43231.5|17
1641458790000|2022-01-06 08:46:30|43250|43230|43227.5|43207.5|43250|43230|43226.5|43206.5|15
1641458800000|2022-01-06 08:46:40|43226.5|43206.5|43219.7|43199.7|43230|43210|43195|43175|145
1641458810000|2022-01-06 08:46:50|43215|43195|43212.5|43192.5|43221.1|43201.1|43195|43175|20
1641458820000|2022-01-06 08:47:00|43217.5|43197.5|43203.6|43183.6|43217.5|43197.5|43197.5|43177.5|28
1641458830000|2022-01-06 08:47:10|43200|43180|43231.1|43211.1|43237.5|43217.5|43187.5|43167.5|96
1641458840000|2022-01-06 08:47:20|43229.7|43209.7|43230|43210|43231.1|43211.1|43225|43205|16
1641458850000|2022-01-06 08:47:30|43225|43205|43212.5|43192.5|43225|43205|43212.5|43192.5|14
1641458860000|2022-01-06 08:47:40|43213.6|43193.6|43220|43200|43220|43200|43203.6|43183.6|11
1641458870000|2022-01-06 08:47:50|43221.5|43201.5|43188.6|43168.6|43221.5|43201.5|43177.5|43157.5|43
1641458880000|2022-01-06 08:48:00|43192.5|43172.5|43187.5|43167.5|43203.6|43183.6|43187.5|43167.5|22
1641458890000|2022-01-06 08:48:10|43190|43170|43204|43184|43204|43184|43187.5|43167.5|13
1641458900000|2022-01-06 08:48:20|43205|43185|43196.1|43176.1|43205|43185|43195|43175|7
1641458910000|2022-01-06 08:48:30|43195|43175|43177.5|43157.5|43195|43175|43177.5|43157.5|10
1641458920000|2022-01-06 08:48:40|43176.1|43156.1|43172.5|43152.5|43177.5|43157.5|43160|43140|22
1641458930000|2022-01-06 08:48:50|43169.7|43149.7|43162.5|43142.5|43171.1|43151.1|43155|43135|21
1641458940000|2022-01-06 08:49:00|43161.1|43141.1|43177.5|43157.5|43180|43160|43157.5|43137.5|13
1641458950000|2022-01-06 08:49:10|43180|43160|43175.4|43155.4|43180|43160|43165|43145|10
1641458960000|2022-01-06 08:49:20|43172.9|43152.9|43161.1|43141.1|43172.9|43152.9|43161.1|43141.1|13
1641458970000|2022-01-06 08:49:30|43160|43140|43146.1|43126.1|43160|43140|43142.2|43122.2|14
1641458980000|2022-01-06 08:49:40|43144.7|43124.7|43143.6|43123.6|43146.1|43126.1|43142.2|43122.2|15
1641458990000|2022-01-06 08:49:50|43145|43125|43169|43149|43169|43149|43145|43125|7
1641459000000|2022-01-06 08:50:00|43170|43150|43172.5|43152.5|43173.6|43153.6|43160|43140|19
1641459010000|2022-01-06 08:50:10|43174|43154|43207.5|43187.5|43207.5|43187.5|43174|43154|8
1641459020000|2022-01-06 08:50:20|43203.6|43183.6|43212.5|43192.5|43212.5|43192.5|43203.6|43183.6|7
1641459030000|2022-01-06 08:50:30|43210|43190|43242.5|43222.5|43242.5|43222.5|43210|43190|19
1641459040000|2022-01-06 08:50:40|43241.1|43221.1|43233.6|43213.6|43245|43225|43233.6|43213.6|8
1641459050000|2022-01-06 08:50:50|43232.5|43212.5|43219|43199|43232.5|43212.5|43217.5|43197.5|10
1641459060000|2022-01-06 08:51:00|43220|43200|43232.5|43212.5|43232.5|43212.5|43211.5|43191.5|27
1641459070000|2022-01-06 08:51:10|43229|43209|43225|43205|43230|43210|43225|43205|27
1641459080000|2022-01-06 08:51:20|43232.5|43212.5|43225|43205|43232.5|43212.5|43220|43200|13
1641459090000|2022-01-06 08:51:30|43226.1|43206.1|43238.6|43218.6|43240|43220|43225|43205|15
1641459100000|2022-01-06 08:51:40|43236.1|43216.1|43233.6|43213.6|43237.5|43217.5|43227.5|43207.5|11
1641459110000|2022-01-06 08:51:50|43235|43215|43232.5|43212.5|43235|43215|43232.5|43212.5|4
1641459120000|2022-01-06 08:52:00|43235|43215|43244.7|43224.7|43245|43225|43227.5|43207.5|9
1641459130000|2022-01-06 08:52:10|43242.2|43222.2|43240.7|43220.7|43242.2|43222.2|43240.7|43220.7|8
1641459140000|2022-01-06 08:52:20|43242.2|43222.2|43244.7|43224.7|43247.2|43227.2|43242.2|43222.2|4
1641459150000|2022-01-06 08:52:30|43245.7|43225.7|43252.2|43232.2|43252.2|43232.2|43244.7|43224.7|9
1641459160000|2022-01-06 08:52:40|43254.7|43234.7|43257.2|43237.2|43261.1|43241.1|43254.7|43234.7|8
1641459170000|2022-01-06 08:52:50|43254.7|43234.7|43257.2|43237.2|43259.7|43239.7|43254.7|43234.7|4
1641459180000|2022-01-06 08:53:00|43254.7|43234.7|43249.7|43229.7|43254.7|43234.7|43249.7|43229.7|3
1641459190000|2022-01-06 08:53:10|43252.2|43232.2|43254.7|43234.7|43256.1|43236.1|43252.2|43232.2|7
1641459200000|2022-01-06 08:53:20|43256.1|43236.1|43252.2|43232.2|43256.1|43236.1|43249.7|43229.7|7
1641459210000|2022-01-06 08:53:30|43254.7|43234.7|43268.2|43248.2|43269.7|43249.7|43254.7|43234.7|6
1641459220000|2022-01-06 08:53:40|43267.2|43247.2|43262.2|43242.2|43267.2|43247.2|43262.2|43242.2|6
1641459230000|2022-01-06 08:53:50|43264.7|43244.7|43269.7|43249.7|43269.7|43249.7|43264.7|43244.7|5
1641459240000|2022-01-06 08:54:00|43271.1|43251.1|43287.2|43267.2|43287.2|43267.2|43271.1|43251.1|25
1641459250000|2022-01-06 08:54:10|43289.7|43269.7|43292.2|43272.2|43297.2|43277.2|43287.2|43267.2|30
1641459260000|2022-01-06 08:54:20|43287.2|43267.2|43286.1|43266.1|43289.7|43269.7|43284.7|43264.7|12
1641459270000|2022-01-06 08:54:30|43289.7|43269.7|43284.7|43264.7|43289.7|43269.7|43283.2|43263.2|2
1641459280000|2022-01-06 08:54:40|43283.2|43263.2|43289.7|43269.7|43292.2|43272.2|43283.2|43263.2|9
1641459290000|2022-01-06 08:54:50|43288.2|43268.2|43293.6|43273.6|43293.6|43273.6|43283.2|43263.2|7
1641459300000|2022-01-06 08:55:00|43292.2|43272.2|43287.2|43267.2|43292.2|43272.2|43287.2|43267.2|2
1641459320000|2022-01-06 08:55:20|43288.2|43268.2|43284.7|43264.7|43288.2|43268.2|43284.7|43264.7|6
1641459330000|2022-01-06 08:55:30|43287.2|43267.2|43288.6|43268.6|43289.7|43269.7|43283.2|43263.2|11
1641459340000|2022-01-06 08:55:40|43289.7|43269.7|43299.7|43279.7|43304.7|43284.7|43289.7|43269.7|13
1641459350000|2022-01-06 08:55:50|43301.1|43281.1|43303.6|43283.6|43306.1|43286.1|43301.1|43281.1|1
1641459360000|2022-01-06 08:56:00|43306.1|43286.1|43302.2|43282.2|43306.1|43286.1|43297.2|43277.2|7
1641459370000|2022-01-06 08:56:10|43303.6|43283.6|43304.7|43284.7|43306.1|43286.1|43303.6|43283.6|4
1641459380000|2022-01-06 08:56:20|43302.2|43282.2|43294.7|43274.7|43302.2|43282.2|43294.7|43274.7|2
1641459390000|2022-01-06 08:56:30|43295.7|43275.7|43287.2|43267.2|43295.7|43275.7|43287.2|43267.2|9
1641459400000|2022-01-06 08:56:40|43288.6|43268.6|43287.2|43267.2|43289.7|43269.7|43287.2|43267.2|2
1641459410000|2022-01-06 08:56:50|43285.7|43265.7|43285.7|43265.7|43285.7|43265.7|43283.2|43263.2|5
1641459420000|2022-01-06 08:57:00|43287.2|43267.2|43284.7|43264.7|43289.7|43269.7|43284.7|43264.7|4
1641459430000|2022-01-06 08:57:10|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|43282.2|43262.2|0
1641459440000|2022-01-06 08:57:20|43284.7|43264.7|43284.7|43264.7|43287.2|43267.2|43283.2|43263.2|6
1641459450000|2022-01-06 08:57:30|43282.2|43262.2|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|1
1641459460000|2022-01-06 08:57:40|43287.2|43267.2|43284.7|43264.7|43288.6|43268.6|43284.7|43264.7|8
1641459470000|2022-01-06 08:57:50|43287.2|43267.2|43288.6|43268.6|43288.6|43268.6|43287.2|43267.2|2
1641459480000|2022-01-06 08:58:00|43287.2|43267.2|43284.7|43264.7|43287.2|43267.2|43284.7|43264.7|2
1641459490000|2022-01-06 08:58:10|43287.2|43267.2|43287.2|43267.2|43287.2|43267.2|43282.2|43262.2|8
1641459500000|2022-01-06 08:58:20|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43287.2|43267.2|7
1641459510000|2022-01-06 08:58:30|43290|43270|43304.7|43284.7|43307.2|43287.2|43290|43270|12
1641459520000|2022-01-06 08:58:40|43307.2|43287.2|43309.7|43289.7|43309.7|43289.7|43304.7|43284.7|4
1641459530000|2022-01-06 08:58:50|43310.7|43290.7|43312.2|43292.2|43314.7|43294.7|43310.7|43290.7|9
1641459540000|2022-01-06 08:59:00|43307.2|43287.2|43299.7|43279.7|43307.2|43287.2|43299.7|43279.7|8
1641459550000|2022-01-06 08:59:10|43302.2|43282.2|43309.7|43289.7|43309.7|43289.7|43302.2|43282.2|3
1641459560000|2022-01-06 08:59:20|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|43307.2|43287.2|3
1641459570000|2022-01-06 08:59:30|43312.2|43292.2|43319.7|43299.7|43319.7|43299.7|43312.2|43292.2|12
1641459580000|2022-01-06 08:59:40|43322.2|43302.2|43322.2|43302.2|43324.7|43304.7|43321.1|43301.1|8
1641459590000|2022-01-06 08:59:50|43317.2|43297.2|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|10
1641459600000|2022-01-06 09:00:00|43318.6|43298.6|43307.2|43287.2|43327.2|43307.2|43304.7|43284.7|18
1641459610000|2022-01-06 09:00:10|43304.7|43284.7|43302.2|43282.2|43304.7|43284.7|43302.2|43282.2|1
1641459620000|2022-01-06 09:00:20|43300.7|43280.7|43299.7|43279.7|43300.7|43280.7|43299.7|43279.7|4
1641459630000|2022-01-06 09:00:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43294.7|43274.7|3
1641459640000|2022-01-06 09:00:40|43307.5|43287.5|43306.1|43286.1|43308.6|43288.6|43306.1|43286.1|1
1641459650000|2022-01-06 09:00:50|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|4
1641459660000|2022-01-06 09:01:00|43303.2|43283.2|43309.7|43289.7|43309.7|43289.7|43302.2|43282.2|4
1641459670000|2022-01-06 09:01:10|43307.2|43287.2|43292.2|43272.2|43307.2|43287.2|43292.2|43272.2|8
1641459680000|2022-01-06 09:01:20|43289.7|43269.7|43289.7|43269.7|43292.2|43272.2|43289.7|43269.7|7
1641459690000|2022-01-06 09:01:30|43288.2|43268.2|43282.2|43262.2|43288.2|43268.2|43282.2|43262.2|6
1641459700000|2022-01-06 09:01:40|43280.7|43260.7|43287.2|43267.2|43287.2|43267.2|43280.7|43260.7|14
1641459710000|2022-01-06 09:01:50|43285.7|43265.7|43280.7|43260.7|43289.7|43269.7|43280.7|43260.7|3
1641459720000|2022-01-06 09:02:00|43279.7|43259.7|43268.2|43248.2|43280.7|43260.7|43267.2|43247.2|22
1641459730000|2022-01-06 09:02:10|43269.7|43249.7|43265.7|43245.7|43272.2|43252.2|43265.7|43245.7|4
1641459740000|2022-01-06 09:02:20|43264.3|43244.3|43264.7|43244.7|43267.2|43247.2|43263.2|43243.2|2
1641459750000|2022-01-06 09:02:30|43262.2|43242.2|43269.7|43249.7|43274.7|43254.7|43262.2|43242.2|7
1641459760000|2022-01-06 09:02:40|43274.7|43254.7|43279.7|43259.7|43279.7|43259.7|43274.7|43254.7|5
1641459770000|2022-01-06 09:02:50|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|5
1641459780000|2022-01-06 09:03:00|43276.1|43256.1|43292.2|43272.2|43292.2|43272.2|43274.7|43254.7|4
1641459790000|2022-01-06 09:03:10|43289.7|43269.7|43292.2|43272.2|43292.2|43272.2|43289.7|43269.7|1
1641459800000|2022-01-06 09:03:20|43290.7|43270.7|43285.7|43265.7|43290.7|43270.7|43285.7|43265.7|8
1641459810000|2022-01-06 09:03:30|43287.2|43267.2|43284.7|43264.7|43287.2|43267.2|43282.2|43262.2|4
1641459820000|2022-01-06 09:03:40|43287.2|43267.2|43297.2|43277.2|43299.7|43279.7|43287.2|43267.2|17
1641459830000|2022-01-06 09:03:50|43299.7|43279.7|43303.6|43283.6|43303.6|43283.6|43299.7|43279.7|8
1641459840000|2022-01-06 09:04:00|43304.7|43284.7|43302.2|43282.2|43304.7|43284.7|43297.2|43277.2|4
1641459850000|2022-01-06 09:04:10|43304.7|43284.7|43299.7|43279.7|43304.7|43284.7|43297.2|43277.2|18
1641459860000|2022-01-06 09:04:20|43297.2|43277.2|43302.2|43282.2|43303.6|43283.6|43297.2|43277.2|3
1641459870000|2022-01-06 09:04:30|43304.7|43284.7|43314.7|43294.7|43317.2|43297.2|43304.7|43284.7|7
1641459880000|2022-01-06 09:04:40|43317.2|43297.2|43325.7|43305.7|43328.6|43308.6|43314.7|43294.7|14
1641459890000|2022-01-06 09:04:50|43327.2|43307.2|43322.2|43302.2|43327.2|43307.2|43322.2|43302.2|11
1641459900000|2022-01-06 09:05:00|43324.7|43304.7|43328.2|43308.2|43328.2|43308.2|43314.7|43294.7|14
1641459910000|2022-01-06 09:05:10|43327.2|43307.2|43329.7|43309.7|43332.2|43312.2|43327.2|43307.2|5
1641459920000|2022-01-06 09:05:20|43330.7|43310.7|43334.7|43314.7|43334.7|43314.7|43330.7|43310.7|5
1641459930000|2022-01-06 09:05:30|43337.2|43317.2|43334.7|43314.7|43337.2|43317.2|43332.2|43312.2|7
1641459940000|2022-01-06 09:05:40|43329.7|43309.7|43332.2|43312.2|43334.7|43314.7|43329.7|43309.7|13
1641459950000|2022-01-06 09:05:50|43329.7|43309.7|43331.8|43311.8|43332.2|43312.2|43329.7|43309.7|16
1641459960000|2022-01-06 09:06:00|43334.7|43314.7|43317.2|43297.2|43334.7|43314.7|43317.2|43297.2|7
1641459970000|2022-01-06 09:06:10|43318.6|43298.6|43322.2|43302.2|43324.7|43304.7|43317.2|43297.2|2
1641459980000|2022-01-06 09:06:20|43319.7|43299.7|43319.7|43299.7|43322.2|43302.2|43319.7|43299.7|4
1641459990000|2022-01-06 09:06:30|43317.2|43297.2|43319.7|43299.7|43322.2|43302.2|43317.2|43297.2|3
1641460000000|2022-01-06 09:06:40|43322.2|43302.2|43314.7|43294.7|43322.2|43302.2|43314.7|43294.7|3
1641460010000|2022-01-06 09:06:50|43315.7|43295.7|43317.2|43297.2|43317.2|43297.2|43314.7|43294.7|3
1641460020000|2022-01-06 09:07:00|43319.7|43299.7|43319.7|43299.7|43319.7|43299.7|43317.2|43297.2|3
1641460030000|2022-01-06 09:07:10|43317.2|43297.2|43332.2|43312.2|43333.2|43313.2|43317.2|43297.2|23
1641460040000|2022-01-06 09:07:20|43334.7|43314.7|43337.2|43317.2|43337.2|43317.2|43333.6|43313.6|9
1641460050000|2022-01-06 09:07:30|43338.6|43318.6|43339.7|43319.7|43342.2|43322.2|43337.2|43317.2|9
1641460060000|2022-01-06 09:07:40|43342.2|43322.2|43344.7|43324.7|43347.2|43327.2|43342.2|43322.2|16
1641460070000|2022-01-06 09:07:50|43342.2|43322.2|43334.7|43314.7|43347.2|43327.2|43334.7|43314.7|23
1641460080000|2022-01-06 09:08:00|43333.2|43313.2|43324.7|43304.7|43333.2|43313.2|43324.7|43304.7|6
1641460090000|2022-01-06 09:08:10|43323.2|43303.2|43311.1|43291.1|43323.6|43303.6|43311.1|43291.1|23
1641460100000|2022-01-06 09:08:20|43310.7|43290.7|43308.6|43288.6|43310.7|43290.7|43303.2|43283.2|18
1641460110000|2022-01-06 09:08:30|43309.7|43289.7|43309.7|43289.7|43311.1|43291.1|43305.7|43285.7|7
1641460120000|2022-01-06 09:08:40|43311.1|43291.1|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|3
1641460130000|2022-01-06 09:08:50|43308.6|43288.6|43309.7|43289.7|43310.7|43290.7|43307.2|43287.2|17
1641460140000|2022-01-06 09:09:00|43312.2|43292.2|43337.2|43317.2|43339.7|43319.7|43312.2|43292.2|9
1641460150000|2022-01-06 09:09:10|43338.6|43318.6|43337.2|43317.2|43339.7|43319.7|43336.1|43316.1|3
1641460160000|2022-01-06 09:09:20|43332.2|43312.2|43329.7|43309.7|43332.2|43312.2|43329.7|43309.7|5
1641460170000|2022-01-06 09:09:30|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|2
1641460180000|2022-01-06 09:09:40|43323.2|43303.2|43319.7|43299.7|43323.6|43303.6|43319.7|43299.7|8
1641460190000|2022-01-06 09:09:50|||||||||1
1641460200000|2022-01-06 09:10:00|43322.2|43302.2|43334.7|43314.7|43334.7|43314.7|43322.2|43302.2|6
1641460210000|2022-01-06 09:10:10|43336.1|43316.1|43337.2|43317.2|43337.2|43317.2|43336.1|43316.1|4
1641460220000|2022-01-06 09:10:20|43334.7|43314.7|43334.7|43314.7|43336.1|43316.1|43334.7|43314.7|3
1641460230000|2022-01-06 09:10:30|43332.2|43312.2|43321.1|43301.1|43332.2|43312.2|43318.6|43298.6|17
1641460240000|2022-01-06 09:10:40|43319.7|43299.7|43322.2|43302.2|43324.7|43304.7|43319.7|43299.7|7
1641460250000|2022-01-06 09:10:50|43324.7|43304.7|43324.7|43304.7|43324.7|43304.7|43322.2|43302.2|2
1641460260000|2022-01-06 09:11:00|43322.2|43302.2|43327.2|43307.2|43327.2|43307.2|43322.2|43302.2|4
1641460270000|2022-01-06 09:11:10|43329.7|43309.7|43332.2|43312.2|43332.2|43312.2|43329.7|43309.7|8
1641460280000|2022-01-06 09:11:20|43334.7|43314.7|43334.7|43314.7|43334.7|43314.7|43332.2|43312.2|3
1641460290000|2022-01-06 09:11:30|43336.1|43316.1|43338.2|43318.2|43344.7|43324.7|43336.1|43316.1|15
1641460300000|2022-01-06 09:11:40|43337.2|43317.2|43325.7|43305.7|43337.2|43317.2|43325.7|43305.7|8
1641460310000|2022-01-06 09:11:50|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|0
1641460320000|2022-01-06 09:12:00|43322.2|43302.2|43319.7|43299.7|43322.2|43302.2|43319.7|43299.7|4
1641460330000|2022-01-06 09:12:10|43318.2|43298.2|43309.7|43289.7|43318.2|43298.2|43308.2|43288.2|4
1641460340000|2022-01-06 09:12:20|43304.7|43284.7|43293.2|43273.2|43304.7|43284.7|43293.2|43273.2|4
1641460350000|2022-01-06 09:12:30|43292.2|43272.2|43279.7|43259.7|43292.2|43272.2|43277.2|43257.2|14
1641460360000|2022-01-06 09:12:40|43276.1|43256.1|43274.7|43254.7|43279.7|43259.7|43274.7|43254.7|13
1641460370000|2022-01-06 09:12:50|43276.1|43256.1|43272.2|43252.2|43277.2|43257.2|43269.7|43249.7|4
1641460380000|2022-01-06 09:13:00|43273.6|43253.6|43267.2|43247.2|43277.2|43257.2|43267.2|43247.2|9
1641460390000|2022-01-06 09:13:10|43268.6|43248.6|43257.2|43237.2|43271.1|43251.1|43257.2|43237.2|11
1641460400000|2022-01-06 09:13:20|43252.2|43232.2|43257.2|43237.2|43258.6|43238.6|43252.2|43232.2|15
1641460410000|2022-01-06 09:13:30|43259.7|43239.7|43249.7|43229.7|43259.7|43239.7|43244.7|43224.7|12
1641460420000|2022-01-06 09:13:40|43247.2|43227.2|43239.7|43219.7|43249.7|43229.7|43239.7|43219.7|6
1641460430000|2022-01-06 09:13:50|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43232.2|43212.2|14
1641460440000|2022-01-06 09:14:00|43233.2|43213.2|43236.1|43216.1|43237.2|43217.2|43229.7|43209.7|19
1641460450000|2022-01-06 09:14:10|43234.7|43214.7|43224.7|43204.7|43234.7|43214.7|43224.7|43204.7|18
1641460460000|2022-01-06 09:14:20|43227.2|43207.2|43224.7|43204.7|43227.2|43207.2|43224.7|43204.7|3
1641460470000|2022-01-06 09:14:30|43227.2|43207.2|43239.7|43219.7|43239.7|43219.7|43227.2|43207.2|14
1641460480000|2022-01-06 09:14:40|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|0
1641460490000|2022-01-06 09:14:50|43238.6|43218.6|43237.2|43217.2|43239.7|43219.7|43237.2|43217.2|4
1641460500000|2022-01-06 09:15:00|43239.7|43219.7|43237.2|43217.2|43239.7|43219.7|43232.2|43212.2|8
1641460510000|2022-01-06 09:15:10|43243.6|43223.6|43273.2|43253.2|43274.7|43254.7|43243.6|43223.6|8
1641460520000|2022-01-06 09:15:20|43271.8|43251.8|43273.6|43253.6|43273.6|43253.6|43267.2|43247.2|3
1641460530000|2022-01-06 09:15:30|43272.2|43252.2|43261.1|43241.1|43274.7|43254.7|43261.1|43241.1|10
1641460540000|2022-01-06 09:15:40|43259.7|43239.7|43262.2|43242.2|43262.2|43242.2|43259.7|43239.7|0
1641460550000|2022-01-06 09:15:50|43259.7|43239.7|43258.2|43238.2|43262.2|43242.2|43258.2|43238.2|4
1641460560000|2022-01-06 09:16:00|43259.7|43239.7|43264.7|43244.7|43266.1|43246.1|43259.7|43239.7|3
1641460570000|2022-01-06 09:16:10|43266.1|43246.1|43264.7|43244.7|43267.2|43247.2|43263.6|43243.6|0
1641460580000|2022-01-06 09:16:20|43263.6|43243.6|43259.7|43239.7|43264.7|43244.7|43259.7|43239.7|0
1641460590000|2022-01-06 09:16:30|43262.2|43242.2|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|1
1641460600000|2022-01-06 09:16:40|43266.1|43246.1|43267.2|43247.2|43267.2|43247.2|43264.7|43244.7|0
1641460610000|2022-01-06 09:16:50|43264.7|43244.7|43268.6|43248.6|43269.7|43249.7|43262.2|43242.2|8
1641460620000|2022-01-06 09:17:00|43269.7|43249.7|43264.7|43244.7|43269.7|43249.7|43263.6|43243.6|3
1641460630000|2022-01-06 09:17:10|43263.6|43243.6|43259.7|43239.7|43263.6|43243.6|43259.7|43239.7|4
1641460640000|2022-01-06 09:17:20|43258.6|43238.6|43254.7|43234.7|43258.6|43238.6|43253.2|43233.2|2
1641460650000|2022-01-06 09:17:30|43257.2|43237.2|43262.2|43242.2|43264.7|43244.7|43257.2|43237.2|6
1641460660000|2022-01-06 09:17:40|43263.6|43243.6|43264.7|43244.7|43264.7|43244.7|43262.2|43242.2|0
1641460670000|2022-01-06 09:17:50|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|43265.7|43245.7|1
1641460680000|2022-01-06 09:18:00|43264.7|43244.7|43267.2|43247.2|43272.2|43252.2|43264.7|43244.7|4
1641460690000|2022-01-06 09:18:10|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|0
1641460700000|2022-01-06 09:18:20|43262.2|43242.2|43259.7|43239.7|43262.2|43242.2|43259.7|43239.7|5
1641460710000|2022-01-06 09:18:30|43260.7|43240.7|43257.2|43237.2|43262.2|43242.2|43257.2|43237.2|1
1641460720000|2022-01-06 09:18:40|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|43262.2|43242.2|5
1641460730000|2022-01-06 09:18:50|43267.2|43247.2|43269.7|43249.7|43269.7|43249.7|43267.2|43247.2|2
1641460740000|2022-01-06 09:19:00|43272.2|43252.2|43273.6|43253.6|43273.6|43253.6|43269.7|43249.7|8
1641460750000|2022-01-06 09:19:10|||||||||2
1641460760000|2022-01-06 09:19:20|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|3
1641460780000|2022-01-06 09:19:40|43275|43255|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|2
1641460790000|2022-01-06 09:19:50|43274.7|43254.7|43277.2|43257.2|43277.2|43257.2|43274.7|43254.7|0
1641460800000|2022-01-06 09:20:00|43274.7|43254.7|43277.2|43257.2|43277.2|43257.2|43274.7|43254.7|2
1641460810000|2022-01-06 09:20:10|43274.7|43254.7|43274.7|43254.7|43276.1|43256.1|43274.7|43254.7|1
1641460820000|2022-01-06 09:20:20|43277.2|43257.2|43274.7|43254.7|43277.2|43257.2|43273.6|43253.6|1
1641460830000|2022-01-06 09:20:30|43273.2|43253.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|2
1641460840000|2022-01-06 09:20:40|43273.2|43253.2|43272.2|43252.2|43273.2|43253.2|43269.7|43249.7|1
1641460850000|2022-01-06 09:20:50|43269.7|43249.7|43270.7|43250.7|43272.2|43252.2|43269.7|43249.7|6
1641460860000|2022-01-06 09:21:00|43269.7|43249.7|43273.6|43253.6|43277.2|43257.2|43269.7|43249.7|2
1641460870000|2022-01-06 09:21:10|43274.7|43254.7|43277.2|43257.2|43279.7|43259.7|43273.6|43253.6|2
1641460880000|2022-01-06 09:21:20|43281.1|43261.1|43282.2|43262.2|43282.2|43262.2|43281.1|43261.1|7
1641460890000|2022-01-06 09:21:30|43283.6|43263.6|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|1
1641460900000|2022-01-06 09:21:40|43283.2|43263.2|43284.7|43264.7|43284.7|43264.7|43282.2|43262.2|0
1641460910000|2022-01-06 09:21:50|43282.2|43262.2|43280.7|43260.7|43282.2|43262.2|43280.7|43260.7|0
1641460920000|2022-01-06 09:22:00|43282.2|43262.2|43273.2|43253.2|43282.2|43262.2|43270.7|43250.7|7
1641460930000|2022-01-06 09:22:10|43270.7|43250.7|43274.7|43254.7|43274.7|43254.7|43270.7|43250.7|8
1641460940000|2022-01-06 09:22:20|||||||||1
1641460950000|2022-01-06 09:22:30|43273.2|43253.2|43270.7|43250.7|43273.2|43253.2|43269.7|43249.7|1
1641460960000|2022-01-06 09:22:40|43272.2|43252.2|43273.6|43253.6|43274.7|43254.7|43272.2|43252.2|8
1641460970000|2022-01-06 09:22:50|43273.2|43253.2|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|0
1641460980000|2022-01-06 09:23:00|43277.2|43257.2|43279.7|43259.7|43286.1|43266.1|43277.2|43257.2|3
1641460990000|2022-01-06 09:23:10|43281.1|43261.1|43282.2|43262.2|43282.2|43262.2|43281.1|43261.1|1
1641461000000|2022-01-06 09:23:20|43283.6|43263.6|43277.2|43257.2|43284.7|43264.7|43277.2|43257.2|6
1641461010000|2022-01-06 09:23:30|43279.7|43259.7|43277.2|43257.2|43279.7|43259.7|43277.2|43257.2|4
1641461020000|2022-01-06 09:23:40|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|0
1641461030000|2022-01-06 09:23:50|43276.1|43256.1|43274.7|43254.7|43276.1|43256.1|43274.7|43254.7|4
1641461040000|2022-01-06 09:24:00|43273.2|43253.2|43272.2|43252.2|43273.2|43253.2|43272.2|43252.2|0
1641461050000|2022-01-06 09:24:10|43274.7|43254.7|43274.7|43254.7|43277.2|43257.2|43274.7|43254.7|2
1641461060000|2022-01-06 09:24:20|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|0
1641461070000|2022-01-06 09:24:30|43276.1|43256.1|43267.2|43247.2|43276.1|43256.1|43267.2|43247.2|10
1641461080000|2022-01-06 09:24:40|||||||||6
1641461090000|2022-01-06 09:24:50|43268.6|43248.6|43273.2|43253.2|43274.7|43254.7|43268.6|43248.6|6
1641461100000|2022-01-06 09:25:00|43271.8|43251.8|43270.7|43250.7|43273.2|43253.2|43270.7|43250.7|1
1641461120000|2022-01-06 09:25:20|43272.2|43252.2|43268.2|43248.2|43273.2|43253.2|43268.2|43248.2|1
1641461130000|2022-01-06 09:25:30|43267.2|43247.2|43250.7|43230.7|43267.2|43247.2|43248.2|43228.2|19
1641461140000|2022-01-06 09:25:40|43249.7|43229.7|43244.7|43224.7|43249.7|43229.7|43244.7|43224.7|5
1641461150000|2022-01-06 09:25:50|43246.1|43226.1|43249.7|43229.7|43252.2|43232.2|43246.1|43226.1|4
1641461160000|2022-01-06 09:26:00|43247.2|43227.2|43247.2|43227.2|43247.2|43227.2|43245.7|43225.7|3
1641461170000|2022-01-06 09:26:10|43251.1|43231.1|43254.7|43234.7|43256.1|43236.1|43251.1|43231.1|3
1641461180000|2022-01-06 09:26:20|43253.2|43233.2|43254.7|43234.7|43254.7|43234.7|43252.2|43232.2|2
1641461190000|2022-01-06 09:26:30|43256.1|43236.1|43264.7|43244.7|43264.7|43244.7|43256.1|43236.1|5
1641461200000|2022-01-06 09:26:40|43267.2|43247.2|43269.7|43249.7|43271.1|43251.1|43267.2|43247.2|5
1641461210000|2022-01-06 09:26:50|43272.2|43252.2|43269.7|43249.7|43272.2|43252.2|43269.7|43249.7|1
1641461220000|2022-01-06 09:27:00|43268.2|43248.2|43269.7|43249.7|43269.7|43249.7|43268.2|43248.2|5
1641461230000|2022-01-06 09:27:10|43274.7|43254.7|43279.7|43259.7|43279.7|43259.7|43274.7|43254.7|2
1641461240000|2022-01-06 09:27:20|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|6
1641461250000|2022-01-06 09:27:30|43274.7|43254.7|43274.7|43254.7|43274.7|43254.7|43272.2|43252.2|1
1641461260000|2022-01-06 09:27:40|43273.2|43253.2|43270.7|43250.7|43273.2|43253.2|43270.7|43250.7|1
1641461270000|2022-01-06 09:27:50|43269.3|43249.3|43273.6|43253.6|43273.6|43253.6|43268.2|43248.2|1
1641461280000|2022-01-06 09:28:00|43277.2|43257.2|43274.7|43254.7|43279.7|43259.7|43274.7|43254.7|1
1641461290000|2022-01-06 09:28:10|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|3
1641461300000|2022-01-06 09:28:20|43270.7|43250.7|43270.7|43250.7|43270.7|43250.7|43268.2|43248.2|1
1641461310000|2022-01-06 09:28:30|43272.2|43252.2|43272.2|43252.2|43272.2|43252.2|43269.7|43249.7|0
1641461320000|2022-01-06 09:28:40|43271.1|43251.1|43272.2|43252.2|43272.2|43252.2|43269.7|43249.7|4
1641461330000|2022-01-06 09:28:50|43268.2|43248.2|43257.2|43237.2|43268.2|43248.2|43257.2|43237.2|11
1641461340000|2022-01-06 09:29:00|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|43252.2|43232.2|0
1641461350000|2022-01-06 09:29:10|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|43251.1|43231.1|2
1641461360000|2022-01-06 09:29:20|43252.2|43232.2|43243.6|43223.6|43252.2|43232.2|43241.1|43221.1|6
1641461370000|2022-01-06 09:29:30|43246.1|43226.1|43247.2|43227.2|43249.7|43229.7|43244.7|43224.7|3
1641461380000|2022-01-06 09:29:40|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|43244.7|43224.7|3
1641461400000|2022-01-06 09:30:00|||||||||1
1641461410000|2022-01-06 09:30:10|43247.2|43227.2|43263.6|43243.6|43263.6|43243.6|43247.2|43227.2|3
1641461420000|2022-01-06 09:30:20|43266.1|43246.1|43272.2|43252.2|43274.7|43254.7|43266.1|43246.1|2
1641461430000|2022-01-06 09:30:30|43274.7|43254.7|43269.7|43249.7|43274.7|43254.7|43259.7|43239.7|5
1641461440000|2022-01-06 09:30:40|43264.7|43244.7|43269.7|43249.7|43269.7|43249.7|43264.7|43244.7|1
1641461450000|2022-01-06 09:30:50|43272.2|43252.2|43274.7|43254.7|43274.7|43254.7|43269.7|43249.7|5
1641461460000|2022-01-06 09:31:00|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|43277.2|43257.2|1
1641461470000|2022-01-06 09:31:10|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|43279.7|43259.7|3
1641461480000|2022-01-06 09:31:20|43276.1|43256.1|43277.2|43257.2|43277.2|43257.2|43276.1|43256.1|2
1641461490000|2022-01-06 09:31:30|43276.1|43256.1|43267.2|43247.2|43276.1|43256.1|43264.7|43244.7|9
1641461500000|2022-01-06 09:31:40|43268.2|43248.2|43267.2|43247.2|43269.7|43249.7|43267.2|43247.2|2
1641461510000|2022-01-06 09:31:50|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|43264.7|43244.7|2
1641461520000|2022-01-06 09:32:00|43267.2|43247.2|43264.7|43244.7|43267.2|43247.2|43262.2|43242.2|16
1641461530000|2022-01-06 09:32:10|43266.1|43246.1|43274.7|43254.7|43274.7|43254.7|43264.7|43244.7|4
1641461540000|2022-01-06 09:32:20|43272.2|43252.2|43269.7|43249.7|43274.7|43254.7|43269.7|43249.7|2
1641461550000|2022-01-06 09:32:30|43268.2|43248.2|43273.6|43253.6|43273.6|43253.6|43264.7|43244.7|6
1641461560000|2022-01-06 09:32:40|43275|43255|43276.1|43256.1|43276.1|43256.1|43275|43255|0
1641461570000|2022-01-06 09:32:50|43273.6|43253.6|43269.7|43249.7|43273.6|43253.6|43267.2|43247.2|7
1641461580000|2022-01-06 09:33:00|43272.5|43252.5|43275|43255|43277.5|43257.5|43272.5|43252.5|14
1641461600000|2022-01-06 09:33:20|43273.6|43253.6|43273.6|43253.6|43277.5|43257.5|43273.6|43253.6|1
1641461610000|2022-01-06 09:33:30|43271.1|43251.1|43263.2|43243.2|43271.1|43251.1|43263.2|43243.2|6
1641461620000|2022-01-06 09:33:40|43262.2|43242.2|43262.2|43242.2|43263.6|43243.6|43262.2|43242.2|29
1641461630000|2022-01-06 09:33:50|43260.7|43240.7|43257.2|43237.2|43260.7|43240.7|43257.2|43237.2|5
1641461640000|2022-01-06 09:34:00|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|43254.7|43234.7|1
1641461650000|2022-01-06 09:34:10|43253.2|43233.2|43247.2|43227.2|43253.2|43233.2|43247.2|43227.2|1
1641461660000|2022-01-06 09:34:20|43244.7|43224.7|43245.7|43225.7|43245.7|43225.7|43243.6|43223.6|6
1641461670000|2022-01-06 09:34:30|43248.6|43228.6|43249.7|43229.7|43249.7|43229.7|43247.2|43227.2|3
1641461680000|2022-01-06 09:34:40|43247.2|43227.2|43249.7|43229.7|43249.7|43229.7|43247.2|43227.2|2
1641461690000|2022-01-06 09:34:50|43247.2|43227.2|43249.7|43229.7|43249.7|43229.7|43247.2|43227.2|0
1641461700000|2022-01-06 09:35:00|43248.6|43228.6|43247.2|43227.2|43249.7|43229.7|43247.2|43227.2|1
1641461710000|2022-01-06 09:35:10|43249.7|43229.7|43262.2|43242.2|43264.7|43244.7|43249.7|43229.7|3
1641461720000|2022-01-06 09:35:20|43263.6|43243.6|43264.7|43244.7|43264.7|43244.7|43263.6|43243.6|0
1641461730000|2022-01-06 09:35:30|43267.2|43247.2|43269.7|43249.7|43269.7|43249.7|43267.2|43247.2|3
1641461740000|2022-01-06 09:35:40|43267.2|43247.2|43268.6|43248.6|43268.6|43248.6|43264.7|43244.7|1
1641461750000|2022-01-06 09:35:50|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|43269.7|43249.7|0
1641461760000|2022-01-06 09:36:00|43268.2|43248.2|43267.2|43247.2|43268.2|43248.2|43267.2|43247.2|5
1641461770000|2022-01-06 09:36:10|43268.6|43248.6|43269.7|43249.7|43269.7|43249.7|43268.6|43248.6|1
1641461780000|2022-01-06 09:36:20|43270.7|43250.7|43297.2|43277.2|43297.2|43277.2|43270.7|43250.7|4
1641461790000|2022-01-06 09:36:30|43303.6|43283.6|43307.2|43287.2|43307.2|43287.2|43302.2|43282.2|5
1641461800000|2022-01-06 09:36:40|43309.7|43289.7|43298.2|43278.2|43313.6|43293.6|43298.2|43278.2|5
1641461810000|2022-01-06 09:36:50|43297.2|43277.2|43289.7|43269.7|43297.2|43277.2|43289.7|43269.7|9
1641461820000|2022-01-06 09:37:00|43288.6|43268.6|43284.7|43264.7|43288.6|43268.6|43284.7|43264.7|3
1641461830000|2022-01-06 09:37:10|43287.2|43267.2|43289.7|43269.7|43289.7|43269.7|43282.2|43262.2|8
1641461840000|2022-01-06 09:37:20|43288.2|43268.2|43292.2|43272.2|43294.7|43274.7|43288.2|43268.2|4
1641461850000|2022-01-06 09:37:30|43289.7|43269.7|43294.7|43274.7|43294.7|43274.7|43288.2|43268.2|0
1641461860000|2022-01-06 09:37:40|43297.2|43277.2|43304.7|43284.7|43304.7|43284.7|43297.2|43277.2|4
1641461870000|2022-01-06 09:37:50|43306.1|43286.1|43304.7|43284.7|43306.1|43286.1|43304.7|43284.7|1
1641461880000|2022-01-06 09:38:00|43302.2|43282.2|43303.2|43283.2|43304.7|43284.7|43302.2|43282.2|2
1641461890000|2022-01-06 09:38:10|43302.2|43282.2|43307.2|43287.2|43307.2|43287.2|43302.2|43282.2|1
1641461900000|2022-01-06 09:38:20|43304.7|43284.7|43306.1|43286.1|43308.6|43288.6|43304.7|43284.7|3
1641461910000|2022-01-06 09:38:30|43307.2|43287.2|43307.2|43287.2|43312.2|43292.2|43307.2|43287.2|4
1641461920000|2022-01-06 09:38:40|43308.6|43288.6|43304.7|43284.7|43309.7|43289.7|43304.7|43284.7|3
1641461930000|2022-01-06 09:38:50|||||||||1
1641461940000|2022-01-06 09:39:00|43303.2|43283.2|43299.7|43279.7|43303.2|43283.2|43299.7|43279.7|2
1641461950000|2022-01-06 09:39:10|43300.7|43280.7|43303.6|43283.6|43304.7|43284.7|43300.7|43280.7|3
1641461970000|2022-01-06 09:39:30|43304.7|43284.7|43302.2|43282.2|43304.7|43284.7|43302.2|43282.2|1
1641461980000|2022-01-06 09:39:40|43299.7|43279.7|43298.2|43278.2|43302.2|43282.2|43298.2|43278.2|2
1641461990000|2022-01-06 09:39:50|43296.8|43276.8|43298.2|43278.2|43298.2|43278.2|43296.8|43276.8|2
1641462000000|2022-01-06 09:40:00|43297.2|43277.2|43302.2|43282.2|43302.2|43282.2|43297.2|43277.2|9
1641462010000|2022-01-06 09:40:10|43303.6|43283.6|43302.2|43282.2|43303.6|43283.6|43302.2|43282.2|2
1641462030000|2022-01-06 09:40:30|43301.1|43281.1|43299.7|43279.7|43301.1|43281.1|43299.7|43279.7|0
1641462040000|2022-01-06 09:40:40|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43302.2|43282.2|3
1641462050000|2022-01-06 09:40:50|43302.2|43282.2|43304.7|43284.7|43304.7|43284.7|43302.2|43282.2|2
1641462060000|2022-01-06 09:41:00|43303.2|43283.2|43309.7|43289.7|43309.7|43289.7|43303.2|43283.2|1
1641462070000|2022-01-06 09:41:10|43307.2|43287.2|43304.7|43284.7|43307.2|43287.2|43304.7|43284.7|1
1641462080000|2022-01-06 09:41:20|43302.2|43282.2|43302.2|43282.2|43302.2|43282.2|43299.7|43279.7|4
1641462090000|2022-01-06 09:41:30|43301.1|43281.1|43299.7|43279.7|43301.1|43281.1|43298.2|43278.2|2
1641462100000|2022-01-06 09:41:40|43301.1|43281.1|43299.7|43279.7|43301.1|43281.1|43298.2|43278.2|1
1641462110000|2022-01-06 09:41:50|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43295.7|43275.7|7
1641462120000|2022-01-06 09:42:00|43294.7|43274.7|43293.2|43273.2|43294.7|43274.7|43292.2|43272.2|1
1641462130000|2022-01-06 09:42:10|43292.2|43272.2|43294.7|43274.7|43294.7|43274.7|43292.2|43272.2|1
1641462150000|2022-01-06 09:42:30|43297.2|43277.2|43297.2|43277.2|43297.2|43277.2|43296.1|43276.1|2
1641462160000|2022-01-06 09:42:40|43299.7|43279.7|43316.1|43296.1|43316.1|43296.1|43299.7|43279.7|6
1641462170000|2022-01-06 09:42:50|43315.7|43295.7|43312.2|43292.2|43317.2|43297.2|43312.2|43292.2|4
1641462180000|2022-01-06 09:43:00|43308.6|43288.6|43307.2|43287.2|43308.6|43288.6|43307.2|43287.2|1
1641462190000|2022-01-06 09:43:10|43304.7|43284.7|43302.2|43282.2|43304.7|43284.7|43302.2|43282.2|3
1641462200000|2022-01-06 09:43:20|43303.6|43283.6|43302.2|43282.2|43307.2|43287.2|43302.2|43282.2|2
1641462210000|2022-01-06 09:43:30|43302.5|43282.5|43302.5|43282.5|43303.6|43283.6|43302.5|43282.5|45
1641462220000|2022-01-06 09:43:40|43304|43284|43301.1|43281.1|43304|43284|43301.1|43281.1|2
1641462230000|2022-01-06 09:43:50|43298.6|43278.6|43298.6|43278.6|43301.1|43281.1|43298.6|43278.6|0
1641462240000|2022-01-06 09:44:00|43301.1|43281.1|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|2
1641462250000|2022-01-06 09:44:10|43302.5|43282.5|43312.5|43292.5|43312.5|43292.5|43302.5|43282.5|3
1641462260000|2022-01-06 09:44:20|43320|43300|43327.5|43307.5|43331.5|43311.5|43320|43300|11
1641462270000|2022-01-06 09:44:30|43330|43310|43327.5|43307.5|43330|43310|43327.5|43307.5|2
1641462280000|2022-01-06 09:44:40|43330|43310|43332.5|43312.5|43332.5|43312.5|43330|43310|5
1641462290000|2022-01-06 09:44:50|43330|43310|43327.5|43307.5|43330|43310|43327.5|43307.5|9
1641462300000|2022-01-06 09:45:00|43325|43305|43329|43309|43331.5|43311.5|43321.1|43301.1|5
1641462310000|2022-01-06 09:45:10|43327.5|43307.5|43331.1|43311.1|43333.6|43313.6|43327.5|43307.5|11
1641462320000|2022-01-06 09:45:20|43333.6|43313.6|43327.2|43307.2|43336.1|43316.1|43327.2|43307.2|5
1641462330000|2022-01-06 09:45:30|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|43324.7|43304.7|3
1641462340000|2022-01-06 09:45:40|43326.1|43306.1|43336.1|43316.1|43338.6|43318.6|43326.1|43306.1|4
1641462350000|2022-01-06 09:45:50|43337.5|43317.5|43331.1|43311.1|43338.6|43318.6|43329.7|43309.7|4
1641462360000|2022-01-06 09:46:00|43332.5|43312.5|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|2
1641462380000|2022-01-06 09:46:20|43331.1|43311.1|43322.2|43302.2|43331.1|43311.1|43320.7|43300.7|4
1641462390000|2022-01-06 09:46:30|43320.7|43300.7|43320.7|43300.7|43322.2|43302.2|43320.7|43300.7|1
1641462400000|2022-01-06 09:46:40|43322.2|43302.2|43322.2|43302.2|43324.7|43304.7|43322.2|43302.2|1
1641462410000|2022-01-06 09:46:50|43320.7|43300.7|43324.7|43304.7|43324.7|43304.7|43320.7|43300.7|11
1641462430000|2022-01-06 09:47:10|||||||||1
1641462450000|2022-01-06 09:47:30|43326.1|43306.1|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|0
1641462460000|2022-01-06 09:47:40|43327.2|43307.2|43324.7|43304.7|43327.2|43307.2|43324.7|43304.7|0
1641462470000|2022-01-06 09:47:50|43326.1|43306.1|43328.6|43308.6|43328.6|43308.6|43326.1|43306.1|0
1641462500000|2022-01-06 09:48:20|43330|43310|43328.6|43308.6|43330|43310|43328.6|43308.6|2
1641462520000|2022-01-06 09:48:40|43331.1|43311.1|43328.6|43308.6|43331.1|43311.1|43328.6|43308.6|1
1641462530000|2022-01-06 09:48:50|43327.2|43307.2|43331.1|43311.1|43331.1|43311.1|43326.1|43306.1|1
1641462540000|2022-01-06 09:49:00|43333.6|43313.6|43334.7|43314.7|43336.1|43316.1|43333.6|43313.6|2
1641462550000|2022-01-06 09:49:10|43333.6|43313.6|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|0
1641462560000|2022-01-06 09:49:20|43335|43315|43343.6|43323.6|43350|43330|43331.1|43311.1|17
1641462570000|2022-01-06 09:49:30|43344.7|43324.7|43356.1|43336.1|43357.5|43337.5|43344.7|43324.7|5
1641462580000|2022-01-06 09:49:40|43354.7|43334.7|43356.1|43336.1|43356.1|43336.1|43353.6|43333.6|0
1641462590000|2022-01-06 09:49:50|43353.6|43333.6|43358.6|43338.6|43363.6|43343.6|43353.6|43333.6|13
1641462600000|2022-01-06 09:50:00|43361.1|43341.1|43353.6|43333.6|43361.1|43341.1|43353.6|43333.6|10
1641462610000|2022-01-06 09:50:10|43350.7|43330.7|43346.1|43326.1|43351.1|43331.1|43346.1|43326.1|4
1641462620000|2022-01-06 09:50:20|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|8
1641462630000|2022-01-06 09:50:30|43349.7|43329.7|43351.1|43331.1|43351.1|43331.1|43348.6|43328.6|3
1641462640000|2022-01-06 09:50:40|43348.6|43328.6|43351.1|43331.1|43351.1|43331.1|43348.6|43328.6|7
1641462650000|2022-01-06 09:50:50|43348.6|43328.6|43346.1|43326.1|43348.6|43328.6|43346.1|43326.1|2
1641462660000|2022-01-06 09:51:00|43341.1|43321.1|43331.1|43311.1|43341.1|43321.1|43331.1|43311.1|13
1641462670000|2022-01-06 09:51:10|43329.7|43309.7|43331.1|43311.1|43331.1|43311.1|43329.7|43309.7|1
1641462680000|2022-01-06 09:51:20|43328.6|43308.6|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|1
1641462690000|2022-01-06 09:51:30|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|1
1641462700000|2022-01-06 09:51:40|43326.1|43306.1|43323.6|43303.6|43326.1|43306.1|43323.6|43303.6|0
1641462710000|2022-01-06 09:51:50|43328.6|43308.6|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|2
1641462720000|2022-01-06 09:52:00|43328.6|43308.6|43331.1|43311.1|43331.1|43311.1|43328.6|43308.6|1
1641462730000|2022-01-06 09:52:10|43329.7|43309.7|43333.6|43313.6|43333.6|43313.6|43328.6|43308.6|6
1641462740000|2022-01-06 09:52:20|43336.1|43316.1|43333.6|43313.6|43336.1|43316.1|43331.1|43311.1|3
1641462760000|2022-01-06 09:52:40|43336.1|43316.1|43341.1|43321.1|43341.1|43321.1|43332.5|43312.5|12
1641462770000|2022-01-06 09:52:50|43342.5|43322.5|43356.1|43336.1|43361.1|43341.1|43342.5|43322.5|5
1641462780000|2022-01-06 09:53:00|43361.1|43341.1|43362.5|43342.5|43362.5|43342.5|43361.1|43341.1|4
1641462790000|2022-01-06 09:53:10|43376.1|43356.1|43378.6|43358.6|43378.6|43358.6|43373.6|43353.6|11
1641462800000|2022-01-06 09:53:20|43377.2|43357.2|43406.1|43386.1|43406.1|43386.1|43377.2|43357.2|27
1641462810000|2022-01-06 09:53:30|43404.7|43384.7|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|10
1641462820000|2022-01-06 09:53:40|43406.1|43386.1|43409.7|43389.7|43415|43395|43406.1|43386.1|4
1641462830000|2022-01-06 09:53:50|43408.6|43388.6|43408.6|43388.6|43413.6|43393.6|43407.5|43387.5|4
1641462840000|2022-01-06 09:54:00|43406.1|43386.1|43408.6|43388.6|43408.6|43388.6|43403.6|43383.6|6
1641462850000|2022-01-06 09:54:10|43411.1|43391.1|43393.6|43373.6|43411.1|43391.1|43393.6|43373.6|10
1641462860000|2022-01-06 09:54:20|||||||||2
1641462870000|2022-01-06 09:54:30|43398.6|43378.6|43393.6|43373.6|43398.6|43378.6|43393.6|43373.6|2
1641462880000|2022-01-06 09:54:40|43396.1|43376.1|43398.6|43378.6|43399.7|43379.7|43396.1|43376.1|5
1641462890000|2022-01-06 09:54:50|43397.2|43377.2|43398.6|43378.6|43398.6|43378.6|43396.5|43376.5|1
1641462900000|2022-01-06 09:55:00|43397.2|43377.2|43393.6|43373.6|43397.2|43377.2|43393.6|43373.6|3
1641462910000|2022-01-06 09:55:10|43395|43375|43396.1|43376.1|43396.1|43376.1|43393.6|43373.6|0
1641462920000|2022-01-06 09:55:20|43393.6|43373.6|43396.1|43376.1|43396.1|43376.1|43393.6|43373.6|1
1641462930000|2022-01-06 09:55:30|43392.5|43372.5|43383.6|43363.6|43392.5|43372.5|43383.6|43363.6|7
1641462940000|2022-01-06 09:55:40|43378.6|43358.6|43370|43350|43378.6|43358.6|43370|43350|2
1641462950000|2022-01-06 09:55:50|||||||||1
1641462960000|2022-01-06 09:56:00|43368.6|43348.6|43362.2|43342.2|43368.6|43348.6|43362.2|43342.2|4
1641462970000|2022-01-06 09:56:10|43361.1|43341.1|43358.6|43338.6|43361.1|43341.1|43356.1|43336.1|3
1641462980000|2022-01-06 09:56:20|43357.2|43337.2|43352.2|43332.2|43358.6|43338.6|43352.2|43332.2|5
1641462990000|2022-01-06 09:56:30|43353.6|43333.6|43357.2|43337.2|43357.2|43337.2|43353.6|43333.6|7
1641463000000|2022-01-06 09:56:40|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43355|43335|2
1641463010000|2022-01-06 09:56:50|43354.7|43334.7|43361.1|43341.1|43361.1|43341.1|43348.6|43328.6|8
1641463020000|2022-01-06 09:57:00|43359.7|43339.7|43356.1|43336.1|43359.7|43339.7|43352.2|43332.2|4
1641463030000|2022-01-06 09:57:10|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|43357.5|43337.5|4
1641463040000|2022-01-06 09:57:20|43360|43340|43361.1|43341.1|43361.1|43341.1|43360|43340|7
1641463050000|2022-01-06 09:57:30|43359.7|43339.7|43354.7|43334.7|43359.7|43339.7|43354.7|43334.7|2
1641463060000|2022-01-06 09:57:40|43351.1|43331.1|43356.1|43336.1|43356.1|43336.1|43347.2|43327.2|5
1641463070000|2022-01-06 09:57:50|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43353.6|43333.6|2
1641463080000|2022-01-06 09:58:00|43354.7|43334.7|43351.1|43331.1|43354.7|43334.7|43351.1|43331.1|4
1641463090000|2022-01-06 09:58:10|43352.5|43332.5|43351.1|43331.1|43352.5|43332.5|43351.1|43331.1|1
1641463100000|2022-01-06 09:58:20|43353.6|43333.6|43351.1|43331.1|43353.6|43333.6|43351.1|43331.1|6
1641463110000|2022-01-06 09:58:30|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|0
1641463130000|2022-01-06 09:58:50|43356.1|43336.1|43353.6|43333.6|43356.1|43336.1|43353.6|43333.6|0
1641463140000|2022-01-06 09:59:00|43355|43335|43373.6|43353.6|43373.6|43353.6|43355|43335|6
1641463150000|2022-01-06 09:59:10|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43368.6|43348.6|6
1641463160000|2022-01-06 09:59:20|43378.6|43358.6|43369.7|43349.7|43378.6|43358.6|43369.7|43349.7|3
1641463170000|2022-01-06 09:59:30|43371.1|43351.1|43368.6|43348.6|43372.5|43352.5|43368.6|43348.6|2
1641463180000|2022-01-06 09:59:40|43369.7|43349.7|43379.7|43359.7|43379.7|43359.7|43368.6|43348.6|5
1641463190000|2022-01-06 09:59:50|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|43382.2|43362.2|3
1641463200000|2022-01-06 10:00:00|43384.7|43364.7|43379.7|43359.7|43384.7|43364.7|43379.7|43359.7|11
1641463210000|2022-01-06 10:00:10|43378.2|43358.2|43381.1|43361.1|43381.1|43361.1|43377.2|43357.2|1
1641463220000|2022-01-06 10:00:20|43382.5|43362.5|43366.1|43346.1|43385|43365|43366.1|43346.1|6
1641463230000|2022-01-06 10:00:30|43364.7|43344.7|43362.5|43342.5|43364.7|43344.7|43361.1|43341.1|5
1641463240000|2022-01-06 10:00:40|43364|43344|43365|43345|43365|43345|43364|43344|0
1641463250000|2022-01-06 10:00:50|43362.5|43342.5|43367.5|43347.5|43367.5|43347.5|43362.5|43342.5|4
1641463260000|2022-01-06 10:01:00|43370|43350|43369.7|43349.7|43378.6|43358.6|43367.2|43347.2|5
1641463270000|2022-01-06 10:01:10|43368.6|43348.6|43369.7|43349.7|43369.7|43349.7|43367.2|43347.2|0
1641463280000|2022-01-06 10:01:20|43365.7|43345.7|43364.7|43344.7|43366.1|43346.1|43364.7|43344.7|0
1641463290000|2022-01-06 10:01:30|43363.6|43343.6|43368.6|43348.6|43368.6|43348.6|43363.6|43343.6|1
1641463300000|2022-01-06 10:01:40|43366.1|43346.1|43364.7|43344.7|43366.1|43346.1|43363.6|43343.6|1
1641463310000|2022-01-06 10:01:50|43365|43345|43366.1|43346.1|43366.1|43346.1|43365|43345|0
1641463320000|2022-01-06 10:02:00|43361.1|43341.1|43356.1|43336.1|43361.1|43341.1|43352.5|43332.5|7
1641463330000|2022-01-06 10:02:10|43358.6|43338.6|43356.1|43336.1|43358.6|43338.6|43356.1|43336.1|1
1641463340000|2022-01-06 10:02:20|43354.7|43334.7|43343.6|43323.6|43354.7|43334.7|43343.6|43323.6|2
1641463350000|2022-01-06 10:02:30|||||||||2
1641463360000|2022-01-06 10:02:40|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|43344.7|43324.7|0
1641463370000|2022-01-06 10:02:50|43346.1|43326.1|43350|43330|43350|43330|43346.1|43326.1|0
1641463380000|2022-01-06 10:03:00|||||||||1
1641463390000|2022-01-06 10:03:10|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|0
1641463400000|2022-01-06 10:03:20|43349.7|43329.7|43352.2|43332.2|43352.2|43332.2|43349.7|43329.7|1
1641463410000|2022-01-06 10:03:30|43354.7|43334.7|43362.5|43342.5|43362.5|43342.5|43354.7|43334.7|4
1641463420000|2022-01-06 10:03:40|43365|43345|43362.5|43342.5|43365|43345|43362.5|43342.5|3
1641463430000|2022-01-06 10:03:50|43363.6|43343.6|43363.6|43343.6|43365|43345|43363.6|43343.6|0
1641463440000|2022-01-06 10:04:00|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|0
1641463450000|2022-01-06 10:04:10|43367.5|43347.5|43381.1|43361.1|43381.1|43361.1|43367.5|43347.5|2
1641463460000|2022-01-06 10:04:20|43378.6|43358.6|43398.6|43378.6|43398.6|43378.6|43378.6|43358.6|11
1641463470000|2022-01-06 10:04:30|43396.1|43376.1|43389.7|43369.7|43396.1|43376.1|43389.7|43369.7|7
1641463480000|2022-01-06 10:04:40|43390|43370|43384.7|43364.7|43391.1|43371.1|43384.7|43364.7|1
1641463490000|2022-01-06 10:04:50|43383.6|43363.6|43398.6|43378.6|43406.1|43386.1|43383.6|43363.6|55
1641463500000|2022-01-06 10:05:00|43393.6|43373.6|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|1
1641463510000|2022-01-06 10:05:10|43390|43370|43383.6|43363.6|43390|43370|43379.7|43359.7|7
1641463520000|2022-01-06 10:05:20|43385|43365|43392.2|43372.2|43392.2|43372.2|43385|43365|1
1641463530000|2022-01-06 10:05:30|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|1
1641463540000|2022-01-06 10:05:40|43391.1|43371.1|43389.7|43369.7|43391.1|43371.1|43389.7|43369.7|4
1641463550000|2022-01-06 10:05:50|43388.6|43368.6|43391.1|43371.1|43391.1|43371.1|43388.6|43368.6|3
1641463560000|2022-01-06 10:06:00|43390|43370|43386.1|43366.1|43390|43370|43386.1|43366.1|4
1641463570000|2022-01-06 10:06:10|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|0
1641463580000|2022-01-06 10:06:20|||||||||1
1641463590000|2022-01-06 10:06:30|43382.2|43362.2|43381.1|43361.1|43382.2|43362.2|43381.1|43361.1|0
1641463610000|2022-01-06 10:06:50|43378.6|43358.6|43371.1|43351.1|43378.6|43358.6|43371.1|43351.1|3
1641463620000|2022-01-06 10:07:00|43373.6|43353.6|43381.1|43361.1|43382.5|43362.5|43373.6|43353.6|3
1641463630000|2022-01-06 10:07:10|43382.2|43362.2|43383.6|43363.6|43383.6|43363.6|43382.2|43362.2|0
1641463640000|2022-01-06 10:07:20|43382.2|43362.2|43388.6|43368.6|43388.6|43368.6|43381.1|43361.1|2
1641463650000|2022-01-06 10:07:30|43391.1|43371.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|2
1641463660000|2022-01-06 10:07:40|43384.7|43364.7|43386.1|43366.1|43386.1|43366.1|43384.7|43364.7|0
1641463670000|2022-01-06 10:07:50|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|2
1641463680000|2022-01-06 10:08:00|43386.1|43366.1|43388.6|43368.6|43391.1|43371.1|43386.1|43366.1|2
1641463690000|2022-01-06 10:08:10|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|0
1641463700000|2022-01-06 10:08:20|43388.6|43368.6|43390|43370|43390|43370|43388.6|43368.6|1
1641463710000|2022-01-06 10:08:30|43397.2|43377.2|43396.1|43376.1|43397.2|43377.2|43391.1|43371.1|5
1641463720000|2022-01-06 10:08:40|43399.7|43379.7|43422.5|43402.5|43422.5|43402.5|43399.7|43379.7|7
1641463730000|2022-01-06 10:08:50|43423.6|43403.6|43438.6|43418.6|43438.6|43418.6|43423.6|43403.6|6
1641463740000|2022-01-06 10:09:00|43440|43420|43453.6|43433.6|43456.5|43436.5|43440|43420|44
1641463750000|2022-01-06 10:09:10|43455|43435|43462.2|43442.2|43463.2|43443.2|43455|43435|0
1641463760000|2022-01-06 10:09:20|43458.6|43438.6|43448.6|43428.6|43458.6|43438.6|43448.6|43428.6|22
1641463770000|2022-01-06 10:09:30|43450|43430|43441.1|43421.1|43451.1|43431.1|43441.1|43421.1|3
1641463780000|2022-01-06 10:09:40|43439.7|43419.7|43441.1|43421.1|43441.1|43421.1|43438.6|43418.6|2
1641463790000|2022-01-06 10:09:50|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|43436.1|43416.1|1
1641463800000|2022-01-06 10:10:00|||||||||3
1641463810000|2022-01-06 10:10:10|43456.1|43436.1|43451.1|43431.1|43456.1|43436.1|43451.1|43431.1|9
1641463820000|2022-01-06 10:10:20|43472.5|43452.5|43471.1|43451.1|43478.6|43458.6|43471.1|43451.1|10
1641463830000|2022-01-06 10:10:30|43472.5|43452.5|43472.5|43452.5|43475|43455|43472.5|43452.5|9
1641463840000|2022-01-06 10:10:40|43466.5|43446.5|43471.1|43451.1|43471.1|43451.1|43460|43440|15
1641463850000|2022-01-06 10:10:50|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|43473.6|43453.6|1
1641463860000|2022-01-06 10:11:00|43476.1|43456.1|43481.1|43461.1|43481.1|43461.1|43476.1|43456.1|2
1641463870000|2022-01-06 10:11:10|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|43479.7|43459.7|2
1641463880000|2022-01-06 10:11:20|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|43483.6|43463.6|9
1641463890000|2022-01-06 10:11:30|43485|43465|43483.6|43463.6|43486.1|43466.1|43483.6|43463.6|3
1641463900000|2022-01-06 10:11:40|43486.1|43466.1|43491.1|43471.1|43492.2|43472.2|43486.1|43466.1|7
1641463910000|2022-01-06 10:11:50|43490|43470|43487.5|43467.5|43490|43470|43483.6|43463.6|1
1641463920000|2022-01-06 10:12:00|43490|43470|43490|43470|43494|43474|43490|43470|4
1641463930000|2022-01-06 10:12:10|43488.6|43468.6|43488.6|43468.6|43490|43470|43488.6|43468.6|0
1641463940000|2022-01-06 10:12:20|43490|43470|43486.1|43466.1|43490|43470|43486.1|43466.1|12
1641463950000|2022-01-06 10:12:30|43487.5|43467.5|43490|43470|43490|43470|43487.5|43467.5|1
1641463960000|2022-01-06 10:12:40|43488.6|43468.6|43490|43470|43490|43470|43488.6|43468.6|1
1641463970000|2022-01-06 10:12:50|43496.1|43476.1|43493.6|43473.6|43496.1|43476.1|43493.6|43473.6|13
1641463980000|2022-01-06 10:13:00|43491.1|43471.1|43473.6|43453.6|43491.1|43471.1|43473.6|43453.6|7
1641463990000|2022-01-06 10:13:10|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|43471.1|43451.1|3
1641464000000|2022-01-06 10:13:20|43468.2|43448.2|43488.6|43468.6|43493.6|43473.6|43468.2|43448.2|32
1641464010000|2022-01-06 10:13:30|43491.5|43471.5|43498.6|43478.6|43498.6|43478.6|43491.5|43471.5|4
1641464020000|2022-01-06 10:13:40|43496.1|43476.1|43497.2|43477.2|43498.6|43478.6|43496.1|43476.1|2
1641464030000|2022-01-06 10:13:50|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|43496.1|43476.1|0
1641464040000|2022-01-06 10:14:00|43495|43475|43495|43475|43496.1|43476.1|43495|43475|5
1641464050000|2022-01-06 10:14:10|43492.5|43472.5|43482.2|43462.2|43492.5|43472.5|43481.1|43461.1|7
1641464060000|2022-01-06 10:14:20|43483.6|43463.6|43479.7|43459.7|43483.6|43463.6|43479.7|43459.7|6
1641464070000|2022-01-06 10:14:30|43477.2|43457.2|43473.6|43453.6|43477.2|43457.2|43473.6|43453.6|1
1641464080000|2022-01-06 10:14:40|43471.1|43451.1|43468.6|43448.6|43471.1|43451.1|43468.6|43448.6|0
1641464090000|2022-01-06 10:14:50|43472.5|43452.5|43473.6|43453.6|43473.6|43453.6|43472.5|43452.5|1
1641464100000|2022-01-06 10:15:00|43481.1|43461.1|43479.7|43459.7|43483.6|43463.6|43479.7|43459.7|5
1641464110000|2022-01-06 10:15:10|43477.2|43457.2|43466.1|43446.1|43477.2|43457.2|43466.1|43446.1|4
1641464120000|2022-01-06 10:15:20|43460.7|43440.7|43459.7|43439.7|43462.2|43442.2|43459.7|43439.7|1
1641464130000|2022-01-06 10:15:30|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|43458.6|43438.6|0
1641464140000|2022-01-06 10:15:40|43461.1|43441.1|43469.7|43449.7|43469.7|43449.7|43461.1|43441.1|3
1641464150000|2022-01-06 10:15:50|43467.2|43447.2|43468.6|43448.6|43468.6|43448.6|43466.1|43446.1|2
1641464170000|2022-01-06 10:16:10|43475|43455|43474.7|43454.7|43478.6|43458.6|43473.6|43453.6|7
1641464180000|2022-01-06 10:16:20|43476.1|43456.1|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|0
1641464190000|2022-01-06 10:16:30|43477.2|43457.2|43478.6|43458.6|43478.6|43458.6|43477.2|43457.2|1
1641464200000|2022-01-06 10:16:40|||||||||1
1641464210000|2022-01-06 10:16:50|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43478.6|43458.6|0
1641464220000|2022-01-06 10:17:00|||||||||3
1641464230000|2022-01-06 10:17:10|43484|43464|43483.6|43463.6|43484|43464|43483.6|43463.6|5
1641464240000|2022-01-06 10:17:20|43485|43465|43486.1|43466.1|43486.1|43466.1|43483.6|43463.6|2
1641464250000|2022-01-06 10:17:30|43481.1|43461.1|43485|43465|43485|43465|43481.1|43461.1|4
1641464260000|2022-01-06 10:17:40|43486.1|43466.1|43528.6|43508.6|43531.1|43511.1|43483.6|43463.6|21
1641464270000|2022-01-06 10:17:50|43531.1|43511.1|43543.6|43523.6|43543.6|43523.6|43531.1|43511.1|5
1641464280000|2022-01-06 10:18:00|43540.7|43520.7|43528.6|43508.6|43540.7|43520.7|43528.6|43508.6|7
1641464290000|2022-01-06 10:18:10|43531.1|43511.1|43521.1|43501.1|43531.1|43511.1|43521.1|43501.1|9
1641464300000|2022-01-06 10:18:20|||||||||1
1641464310000|2022-01-06 10:18:30|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|5
1641464320000|2022-01-06 10:18:40|43509.7|43489.7|43503.6|43483.6|43509.7|43489.7|43503.6|43483.6|10
1641464330000|2022-01-06 10:18:50|43506.1|43486.1|43513.6|43493.6|43513.6|43493.6|43506.1|43486.1|12
1641464340000|2022-01-06 10:19:00|43509.7|43489.7|43514.7|43494.7|43514.7|43494.7|43509.7|43489.7|2
1641464350000|2022-01-06 10:19:10|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43514.7|43494.7|2
1641464360000|2022-01-06 10:19:20|43517.5|43497.5|43507.5|43487.5|43521.1|43501.1|43501.1|43481.1|8
1641464370000|2022-01-06 10:19:30|43518.6|43498.6|43494.7|43474.7|43518.6|43498.6|43494.7|43474.7|9
1641464380000|2022-01-06 10:19:40|43493.2|43473.2|43493.6|43473.6|43494.7|43474.7|43492.2|43472.2|4
1641464390000|2022-01-06 10:19:50|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|43501.1|43481.1|4
1641464400000|2022-01-06 10:20:00|43503.6|43483.6|43510|43490|43510|43490|43503.6|43483.6|4
1641464410000|2022-01-06 10:20:10|43511.1|43491.1|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|1
1641464420000|2022-01-06 10:20:20|43523.6|43503.6|43523.6|43503.6|43527.2|43507.2|43523.6|43503.6|4
1641464430000|2022-01-06 10:20:30|43525|43505|43530|43510|43530|43510|43525|43505|1
1641464440000|2022-01-06 10:20:40|43528.6|43508.6|43530|43510|43530|43510|43528.6|43508.6|1
1641464450000|2022-01-06 10:20:50|43532.5|43512.5|43536.1|43516.1|43537.5|43517.5|43532.5|43512.5|0
1641464460000|2022-01-06 10:21:00|43535|43515|43535|43515|43540|43520|43533.6|43513.6|7
1641464480000|2022-01-06 10:21:20|43533.6|43513.6|43503.6|43483.6|43533.6|43513.6|43503.6|43483.6|59
1641464490000|2022-01-06 10:21:30|43507.5|43487.5|43513.6|43493.6|43513.6|43493.6|43507.5|43487.5|6
1641464500000|2022-01-06 10:21:40|43521.1|43501.1|43521.1|43501.1|43523.6|43503.6|43521.1|43501.1|2
1641464510000|2022-01-06 10:21:50|43518.2|43498.2|43518.6|43498.6|43518.6|43498.6|43516.1|43496.1|6
1641464520000|2022-01-06 10:22:00|43520|43500|43535|43515|43535|43515|43520|43500|3
1641464530000|2022-01-06 10:22:10|43534|43514|43532.5|43512.5|43535|43515|43532.5|43512.5|3
1641464540000|2022-01-06 10:22:20|43531.1|43511.1|43532.5|43512.5|43532.5|43512.5|43529.7|43509.7|3
1641464550000|2022-01-06 10:22:30|43533.6|43513.6|43532.5|43512.5|43535|43515|43532.5|43512.5|5
1641464560000|2022-01-06 10:22:40|43531.1|43511.1|43528.6|43508.6|43531.1|43511.1|43528.6|43508.6|1
1641464570000|2022-01-06 10:22:50|43531.1|43511.1|43518.6|43498.6|43531.1|43511.1|43512.5|43492.5|19
1641464580000|2022-01-06 10:23:00|43520|43500|43522.5|43502.5|43528.6|43508.6|43520|43500|3
1641464590000|2022-01-06 10:23:10|43523.6|43503.6|43523.6|43503.6|43526.1|43506.1|43523.6|43503.6|5
1641464600000|2022-01-06 10:23:20|43526.1|43506.1|43532.5|43512.5|43532.5|43512.5|43526.1|43506.1|4
1641464610000|2022-01-06 10:23:30|43535|43515|43544|43524|43544|43524|43535|43515|3
1641464620000|2022-01-06 10:23:40|43552.5|43532.5|43545.7|43525.7|43556.1|43536.1|43545.7|43525.7|28
1641464630000|2022-01-06 10:23:50|43546.8|43526.8|43545.7|43525.7|43548.2|43528.2|43545.7|43525.7|1
1641464640000|2022-01-06 10:24:00|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|1
1641464650000|2022-01-06 10:24:10|43538.6|43518.6|43536.1|43516.1|43538.6|43518.6|43536.1|43516.1|1
1641464660000|2022-01-06 10:24:20|43535|43515|43538.6|43518.6|43538.6|43518.6|43535|43515|7
1641464670000|2022-01-06 10:24:30|43535|43515|43538.6|43518.6|43538.6|43518.6|43535|43515|4
1641464680000|2022-01-06 10:24:40|43536.5|43516.5|43521.1|43501.1|43538.6|43518.6|43521.1|43501.1|54
1641464690000|2022-01-06 10:24:50|43522.5|43502.5|43522.2|43502.2|43526.5|43506.5|43522.2|43502.2|5
1641464700000|2022-01-06 10:25:00|43521.1|43501.1|43533.6|43513.6|43533.6|43513.6|43521.1|43501.1|7
1641464710000|2022-01-06 10:25:10|43535|43515|43545|43525|43545|43525|43535|43515|1
1641464720000|2022-01-06 10:25:20|43547.5|43527.5|43546.1|43526.1|43547.5|43527.5|43546.1|43526.1|0
1641464730000|2022-01-06 10:25:30|||||||||2
1641464740000|2022-01-06 10:25:40|43543.6|43523.6|43536.1|43516.1|43543.6|43523.6|43536.1|43516.1|4
1641464750000|2022-01-06 10:25:50|43528.6|43508.6|43524.7|43504.7|43528.6|43508.6|43524.7|43504.7|12
1641464760000|2022-01-06 10:26:00|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|43526.1|43506.1|0
1641464770000|2022-01-06 10:26:10|||||||||1
1641464780000|2022-01-06 10:26:20|43522.5|43502.5|43522.5|43502.5|43526.1|43506.1|43522.5|43502.5|0
1641464790000|2022-01-06 10:26:30|43524|43504|43527.5|43507.5|43527.5|43507.5|43524|43504|1
1641464800000|2022-01-06 10:26:40|43526.1|43506.1|43517.5|43497.5|43526.1|43506.1|43517.5|43497.5|14
1641464810000|2022-01-06 10:26:50|43520|43500|43529|43509|43529|43509|43517.5|43497.5|18
1641464820000|2022-01-06 10:27:00|43530|43510|43527.5|43507.5|43532.5|43512.5|43527.5|43507.5|4
1641464830000|2022-01-06 10:27:10|43526.5|43506.5|43518.6|43498.6|43526.5|43506.5|43518.6|43498.6|5
1641464840000|2022-01-06 10:27:20|43520|43500|43527.5|43507.5|43530.4|43510.4|43520|43500|2
1641464850000|2022-01-06 10:27:30|43530|43510|43532.5|43512.5|43534|43514|43530|43510|3
1641464860000|2022-01-06 10:27:40|43534|43514|43535|43515|43535|43515|43534|43514|0
1641464880000|2022-01-06 10:28:00|43532.5|43512.5|43520|43500|43532.5|43512.5|43518.6|43498.6|7
1641464890000|2022-01-06 10:28:10|43518.6|43498.6|43517.5|43497.5|43518.6|43498.6|43517.5|43497.5|1
1641464900000|2022-01-06 10:28:20|43520|43500|43517.5|43497.5|43520|43500|43517.5|43497.5|2
1641464910000|2022-01-06 10:28:30|43516.1|43496.1|43513.6|43493.6|43516.1|43496.1|43513.6|43493.6|1
1641464920000|2022-01-06 10:28:40|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|43512.5|43492.5|1
1641464930000|2022-01-06 10:28:50|43510|43490|43510|43490|43510|43490|43510|43490|1
1641464940000|2022-01-06 10:29:00|43511.5|43491.5|43502.5|43482.5|43511.5|43491.5|43502.5|43482.5|5
1641464950000|2022-01-06 10:29:10|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|43501.5|43481.5|0
1641464960000|2022-01-06 10:29:20|43504|43484|43509|43489|43509|43489|43501.5|43481.5|6
1641464980000|2022-01-06 10:29:40|43506.5|43486.5|43512.5|43492.5|43512.5|43492.5|43506.5|43486.5|4
1641464990000|2022-01-06 10:29:50|43510|43490|43520|43500|43520|43500|43510|43490|7
1641465000000|2022-01-06 10:30:00|43523.6|43503.6|43529|43509|43529|43509|43523.6|43503.6|2
1641465010000|2022-01-06 10:30:10|43531.5|43511.5|43536.5|43516.5|43536.5|43516.5|43531.5|43511.5|3
1641465020000|2022-01-06 10:30:20|43540|43520|43542.5|43522.5|43542.5|43522.5|43540|43520|7
1641465030000|2022-01-06 10:30:30|43543.6|43523.6|43543.6|43523.6|43545|43525|43543.6|43523.6|0
1641465040000|2022-01-06 10:30:40|43546.1|43526.1|43529.7|43509.7|43546.1|43526.1|43529.7|43509.7|5
1641465050000|2022-01-06 10:30:50|43528.6|43508.6|43526.1|43506.1|43531.1|43511.1|43526.1|43506.1|3
1641465060000|2022-01-06 10:31:00|43524.7|43504.7|43513.6|43493.6|43524.7|43504.7|43512.2|43492.2|5
1641465070000|2022-01-06 10:31:10|43511.1|43491.1|43512.2|43492.2|43512.2|43492.2|43509.7|43489.7|2
1641465080000|2022-01-06 10:31:20|||||||||1
1641465090000|2022-01-06 10:31:30|43515|43495|43522.5|43502.5|43522.5|43502.5|43513.6|43493.6|7
1641465100000|2022-01-06 10:31:40|43517.2|43497.2|43547.5|43527.5|43550.4|43530.4|43517.2|43497.2|5
1641465110000|2022-01-06 10:31:50|43546.1|43526.1|43547.5|43527.5|43547.5|43527.5|43542.5|43522.5|3
1641465120000|2022-01-06 10:32:00|||||||||1
1641465130000|2022-01-06 10:32:10|43543.6|43523.6|43540|43520|43543.6|43523.6|43540|43520|16
1641465140000|2022-01-06 10:32:20|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|43541.5|43521.5|9
1641465150000|2022-01-06 10:32:30|43540|43520|43521.5|43501.5|43540|43520|43519|43499|10
1641465160000|2022-01-06 10:32:40|43520|43500|43522.5|43502.5|43525|43505|43520|43500|1
1641465170000|2022-01-06 10:32:50|43521.5|43501.5|43525|43505|43526.5|43506.5|43521.5|43501.5|0
1641465180000|2022-01-06 10:33:00|43522.5|43502.5|43520|43500|43522.5|43502.5|43517.5|43497.5|1
1641465190000|2022-01-06 10:33:10|43521.5|43501.5|43522.5|43502.5|43522.5|43502.5|43521.5|43501.5|0
1641465200000|2022-01-06 10:33:20|43521.5|43501.5|43522.5|43502.5|43523.6|43503.6|43521.5|43501.5|1
1641465210000|2022-01-06 10:33:30|43524|43504|43524|43504|43525|43505|43522.5|43502.5|3
1641465220000|2022-01-06 10:33:40|43525|43505|43522.5|43502.5|43525|43505|43521.5|43501.5|1
1641465230000|2022-01-06 10:33:50|43521.5|43501.5|43521.5|43501.5|43522.5|43502.5|43520|43500|0
1641465240000|2022-01-06 10:34:00|43522.5|43502.5|43521.5|43501.5|43522.5|43502.5|43517.5|43497.5|2
1641465250000|2022-01-06 10:34:10|43522.5|43502.5|43524|43504|43524|43504|43521.5|43501.5|2
1641465260000|2022-01-06 10:34:20|43527.5|43507.5|43530|43510|43530|43510|43527.5|43507.5|2
1641465270000|2022-01-06 10:34:30|43534|43514|43537.5|43517.5|43537.5|43517.5|43534|43514|2
1641465280000|2022-01-06 10:34:40|43540|43520|43549|43529|43549|43529|43540|43520|9
1641465290000|2022-01-06 10:34:50|43547.5|43527.5|43550|43530|43550|43530|43546.1|43526.1|2
1641465300000|2022-01-06 10:35:00|43552.5|43532.5|43562.5|43542.5|43564|43544|43552.5|43532.5|10
1641465310000|2022-01-06 10:35:10|43564|43544|43560|43540|43564|43544|43560|43540|1
1641465320000|2022-01-06 10:35:20|43561.5|43541.5|43562.5|43542.5|43562.5|43542.5|43561.1|43541.1|4
1641465330000|2022-01-06 10:35:30|43565|43545|43570|43550|43571.5|43551.5|43565|43545|4
1641465340000|2022-01-06 10:35:40|43567.5|43547.5|43567.5|43547.5|43570|43550|43567.5|43547.5|4
1641465350000|2022-01-06 10:35:50|43570|43550|43573.6|43553.6|43573.6|43553.6|43570|43550|1
1641465360000|2022-01-06 10:36:00|43575|43555|43580|43560|43587.5|43567.5|43575|43555|12
1641465370000|2022-01-06 10:36:10|43581.5|43561.5|43582.5|43562.5|43585|43565|43577.5|43557.5|14
1641465380000|2022-01-06 10:36:20|43584|43564|43581.5|43561.5|43585|43565|43577.5|43557.5|2
1641465390000|2022-01-06 10:36:30|43580|43560|43577.5|43557.5|43582.5|43562.5|43577.5|43557.5|2
1641465400000|2022-01-06 10:36:40|43580|43560|43591.5|43571.5|43591.5|43571.5|43580|43560|9
1641465410000|2022-01-06 10:36:50|43594|43574|43604.7|43584.7|43604.7|43584.7|43592.5|43572.5|42
1641465420000|2022-01-06 10:37:00|43607.2|43587.2|43615.7|43595.7|43616.1|43596.1|43607.2|43587.2|118
1641465430000|2022-01-06 10:37:10|43614.7|43594.7|43610.7|43590.7|43614.7|43594.7|43610.7|43590.7|7
1641465440000|2022-01-06 10:37:20|43614.3|43594.3|43610.7|43590.7|43614.3|43594.3|43609.3|43589.3|3
1641465450000|2022-01-06 10:37:30|43606.8|43586.8|43610.7|43590.7|43611.8|43591.8|43606.8|43586.8|2
1641465460000|2022-01-06 10:37:40|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43610.7|43590.7|1
1641465470000|2022-01-06 10:37:50|43614.3|43594.3|43615.7|43595.7|43615.7|43595.7|43613.2|43593.2|6
1641465480000|2022-01-06 10:38:00|43618.2|43598.2|43624.3|43604.3|43624.3|43604.3|43618.2|43598.2|8
1641465490000|2022-01-06 10:38:10|43621.8|43601.8|43629.7|43609.7|43629.7|43609.7|43621.8|43601.8|3
1641465500000|2022-01-06 10:38:20|43628.2|43608.2|43625.7|43605.7|43629.7|43609.7|43625.7|43605.7|6
1641465510000|2022-01-06 10:38:30|43618.2|43598.2|43619.3|43599.3|43619.3|43599.3|43615.7|43595.7|9
1641465520000|2022-01-06 10:38:40|43620.7|43600.7|43616.8|43596.8|43620.7|43600.7|43616.8|43596.8|5
1641465530000|2022-01-06 10:38:50|43618.2|43598.2|43621.8|43601.8|43621.8|43601.8|43618.2|43598.2|1
1641465540000|2022-01-06 10:39:00|43623.2|43603.2|43619.3|43599.3|43625.7|43605.7|43619.3|43599.3|6
1641465550000|2022-01-06 10:39:10|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1641465560000|2022-01-06 10:39:20|43612.2|43592.2|43621.8|43601.8|43621.8|43601.8|43612.2|43592.2|6
1641465570000|2022-01-06 10:39:30|43624.3|43604.3|43621.8|43601.8|43626.8|43606.8|43621.8|43601.8|7
1641465580000|2022-01-06 10:39:40|43620.4|43600.4|43624.3|43604.3|43624.3|43604.3|43620.4|43600.4|2
1641465590000|2022-01-06 10:39:50|43625.7|43605.7|43625.7|43605.7|43625.7|43605.7|43624.3|43604.3|3
1641465600000|2022-01-06 10:40:00|43624.3|43604.3|43624.3|43604.3|43629.3|43609.3|43624.3|43604.3|7
1641465610000|2022-01-06 10:40:10|43626.8|43606.8|43635.7|43615.7|43635.7|43615.7|43626.8|43606.8|12
1641465620000|2022-01-06 10:40:20|43634.3|43614.3|43631.8|43611.8|43634.3|43614.3|43629.3|43609.3|5
1641465630000|2022-01-06 10:40:30|43629.3|43609.3|43620.7|43600.7|43629.3|43609.3|43619.7|43599.7|6
1641465640000|2022-01-06 10:40:40|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|1
1641465650000|2022-01-06 10:40:50|43615.7|43595.7|43611.8|43591.8|43615.7|43595.7|43609.3|43589.3|5
1641465660000|2022-01-06 10:41:00|43606.8|43586.8|43604.3|43584.3|43611.8|43591.8|43604.3|43584.3|4
1641465670000|2022-01-06 10:41:10|43602.9|43582.9|43601.8|43581.8|43602.9|43582.9|43601.8|43581.8|1
1641465680000|2022-01-06 10:41:20|43597.9|43577.9|43589.3|43569.3|43597.9|43577.9|43589.3|43569.3|2
1641465690000|2022-01-06 10:41:30|43584.3|43564.3|43584.3|43564.3|43586.8|43566.8|43584.3|43564.3|2
1641465700000|2022-01-06 10:41:40|43580.7|43560.7|43585.7|43565.7|43585.7|43565.7|43580.7|43560.7|4
1641465710000|2022-01-06 10:41:50|43587.9|43567.9|43584.3|43564.3|43587.9|43567.9|43581.8|43561.8|10
1641465720000|2022-01-06 10:42:00|43580.4|43560.4|43575.7|43555.7|43580.4|43560.4|43574.3|43554.3|6
1641465730000|2022-01-06 10:42:10|43574.3|43554.3|43571.8|43551.8|43575.7|43555.7|43571.8|43551.8|3
1641465740000|2022-01-06 10:42:20|43566.8|43546.8|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|4
1641465750000|2022-01-06 10:42:30|43564.3|43544.3|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|1
1641465760000|2022-01-06 10:42:40|43564.3|43544.3|43565.4|43545.4|43565.4|43545.4|43564.3|43544.3|1
1641465770000|2022-01-06 10:42:50|43563.9|43543.9|43575.7|43555.7|43578.2|43558.2|43563.9|43543.9|12
1641465780000|2022-01-06 10:43:00|43576.8|43556.8|43571.8|43551.8|43578.2|43558.2|43571.8|43551.8|6
1641465790000|2022-01-06 10:43:10|43572.9|43552.9|43576.8|43556.8|43580.7|43560.7|43572.9|43552.9|2
1641465800000|2022-01-06 10:43:20|43578.2|43558.2|43581.8|43561.8|43581.8|43561.8|43578.2|43558.2|4
1641465810000|2022-01-06 10:43:30|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|4
1641465820000|2022-01-06 10:43:40|43586.8|43566.8|43596.8|43576.8|43596.8|43576.8|43586.8|43566.8|6
1641465830000|2022-01-06 10:43:50|43598.2|43578.2|43603.2|43583.2|43603.2|43583.2|43598.2|43578.2|1
1641465840000|2022-01-06 10:44:00|43601.8|43581.8|43611.8|43591.8|43611.8|43591.8|43599.3|43579.3|14
1641465850000|2022-01-06 10:44:10|43614.3|43594.3|43619.3|43599.3|43619.3|43599.3|43614.3|43594.3|0
1641465860000|2022-01-06 10:44:20|43616.8|43596.8|43614.3|43594.3|43619.3|43599.3|43614.3|43594.3|6
1641465870000|2022-01-06 10:44:30|43615.7|43595.7|43620.7|43600.7|43620.7|43600.7|43614.3|43594.3|2
1641465880000|2022-01-06 10:44:40|43622.2|43602.2|43626.8|43606.8|43626.8|43606.8|43622.2|43602.2|7
1641465890000|2022-01-06 10:44:50|43621.8|43601.8|43621.8|43601.8|43625.7|43605.7|43620.4|43600.4|6
1641465900000|2022-01-06 10:45:00|43620.4|43600.4|43625.7|43605.7|43625.7|43605.7|43619.3|43599.3|1
1641465910000|2022-01-06 10:45:10|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|7
1641465920000|2022-01-06 10:45:20|43628.2|43608.2|43629.3|43609.3|43634.7|43614.7|43628.2|43608.2|13
1641465930000|2022-01-06 10:45:30|43628.2|43608.2|43629.3|43609.3|43629.3|43609.3|43628.2|43608.2|1
1641465940000|2022-01-06 10:45:40|43631.8|43611.8|43626.8|43606.8|43631.8|43611.8|43626.8|43606.8|0
1641465950000|2022-01-06 10:45:50|43629.3|43609.3|43621.8|43601.8|43629.3|43609.3|43620.7|43600.7|6
1641465960000|2022-01-06 10:46:00|43619.3|43599.3|43625.7|43605.7|43625.7|43605.7|43619.3|43599.3|4
1641465970000|2022-01-06 10:46:10|43624.3|43604.3|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|2
1641465980000|2022-01-06 10:46:20|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|0
1641465990000|2022-01-06 10:46:30|43630.7|43610.7|43629.3|43609.3|43630.7|43610.7|43629.3|43609.3|4
1641466000000|2022-01-06 10:46:40|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|43630.7|43610.7|0
1641466010000|2022-01-06 10:46:50|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|1
1641466020000|2022-01-06 10:47:00|43629.3|43609.3|43634.3|43614.3|43634.3|43614.3|43629.3|43609.3|2
1641466030000|2022-01-06 10:47:10|43633.2|43613.2|43629.3|43609.3|43633.2|43613.2|43629.3|43609.3|3
1641466040000|2022-01-06 10:47:20|43626.8|43606.8|43619.3|43599.3|43626.8|43606.8|43619.3|43599.3|8
1641466050000|2022-01-06 10:47:30|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|43620.7|43600.7|2
1641466060000|2022-01-06 10:47:40|43622.2|43602.2|43624.3|43604.3|43624.3|43604.3|43622.2|43602.2|1
1641466070000|2022-01-06 10:47:50|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|2
1641466080000|2022-01-06 10:48:00|43628.2|43608.2|43629.3|43609.3|43629.3|43609.3|43628.2|43608.2|1
1641466100000|2022-01-06 10:48:20|43634.3|43614.3|43642.9|43622.9|43644.3|43624.3|43634.3|43614.3|14
1641466110000|2022-01-06 10:48:30|43640.4|43620.4|43639.3|43619.3|43640.4|43620.4|43638.2|43618.2|1
1641466120000|2022-01-06 10:48:40|43637.9|43617.9|43631.8|43611.8|43637.9|43617.9|43629.3|43609.3|5
1641466130000|2022-01-06 10:48:50|43629.3|43609.3|43634.3|43614.3|43634.3|43614.3|43629.3|43609.3|1
1641466140000|2022-01-06 10:49:00|43635.4|43615.4|43636.8|43616.8|43639.3|43619.3|43635.4|43615.4|4
1641466150000|2022-01-06 10:49:10|43639.3|43619.3|43635.7|43615.7|43639.3|43619.3|43635.7|43615.7|1
1641466160000|2022-01-06 10:49:20|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|0
1641466170000|2022-01-06 10:49:30|43641.8|43621.8|43641.8|43621.8|43641.8|43621.8|43640.7|43620.7|4
1641466190000|2022-01-06 10:49:50|43640.4|43620.4|43641.8|43621.8|43641.8|43621.8|43635.7|43615.7|5
1641466200000|2022-01-06 10:50:00|43639.3|43619.3|43641.8|43621.8|43641.8|43621.8|43639.3|43619.3|1
1641466220000|2022-01-06 10:50:20|43643.2|43623.2|43634.3|43614.3|43644.3|43624.3|43634.3|43614.3|4
1641466230000|2022-01-06 10:50:30|43627.9|43607.9|43631.8|43611.8|43631.8|43611.8|43626.8|43606.8|2
1641466240000|2022-01-06 10:50:40|43629.3|43609.3|43624.3|43604.3|43631.8|43611.8|43624.3|43604.3|3
1641466250000|2022-01-06 10:50:50|43621.8|43601.8|43614.3|43594.3|43621.8|43601.8|43614.3|43594.3|2
1641466260000|2022-01-06 10:51:00|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|10
1641466270000|2022-01-06 10:51:10|43609.3|43589.3|43630.4|43610.4|43634.3|43614.3|43609.3|43589.3|25
1641466280000|2022-01-06 10:51:20|43628.9|43608.9|43621.8|43601.8|43629.3|43609.3|43621.8|43601.8|2
1641466290000|2022-01-06 10:51:30|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|1
1641466300000|2022-01-06 10:51:40|43619.3|43599.3|43616.8|43596.8|43620.4|43600.4|43616.8|43596.8|2
1641466310000|2022-01-06 10:51:50|||||||||1
1641466320000|2022-01-06 10:52:00|43618.2|43598.2|43622.9|43602.9|43623.2|43603.2|43618.2|43598.2|1
1641466330000|2022-01-06 10:52:10|43621.8|43601.8|43621.8|43601.8|43624.3|43604.3|43621.8|43601.8|1
1641466340000|2022-01-06 10:52:20|43620.7|43600.7|43618.2|43598.2|43620.7|43600.7|43618.2|43598.2|2
1641466350000|2022-01-06 10:52:30|43615.7|43595.7|43609.3|43589.3|43615.7|43595.7|43609.3|43589.3|4
1641466360000|2022-01-06 10:52:40|43607.9|43587.9|43604.3|43584.3|43608.2|43588.2|43603.2|43583.2|3
1641466370000|2022-01-06 10:52:50|43606.8|43586.8|43609.3|43589.3|43609.3|43589.3|43606.8|43586.8|2
1641466380000|2022-01-06 10:53:00|||||||||1
1641466390000|2022-01-06 10:53:10|43602.9|43582.9|43595.4|43575.4|43602.9|43582.9|43595.4|43575.4|4
1641466400000|2022-01-06 10:53:20|43592.9|43572.9|43591.8|43571.8|43592.9|43572.9|43589.3|43569.3|4
1641466410000|2022-01-06 10:53:30|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43591.8|43571.8|0
1641466420000|2022-01-06 10:53:40|43594.3|43574.3|43596.8|43576.8|43596.8|43576.8|43591.8|43571.8|2
1641466430000|2022-01-06 10:53:50|43595.4|43575.4|43594.3|43574.3|43595.4|43575.4|43594.3|43574.3|3
1641466440000|2022-01-06 10:54:00|43591.8|43571.8|43581.8|43561.8|43591.8|43571.8|43579.3|43559.3|6
1641466450000|2022-01-06 10:54:10|43580.4|43560.4|43580.7|43560.7|43580.7|43560.7|43573.2|43553.2|5
1641466460000|2022-01-06 10:54:20|43582.2|43562.2|43580.7|43560.7|43582.2|43562.2|43580.7|43560.7|0
1641466470000|2022-01-06 10:54:30|43581.8|43561.8|43584.3|43564.3|43584.3|43564.3|43581.8|43561.8|3
1641466480000|2022-01-06 10:54:40|43582.9|43562.9|43581.8|43561.8|43582.9|43562.9|43581.8|43561.8|4
1641466490000|2022-01-06 10:54:50|43584.3|43564.3|43586.8|43566.8|43586.8|43566.8|43583.2|43563.2|1
1641466500000|2022-01-06 10:55:00|43585.7|43565.7|43590.7|43570.7|43590.7|43570.7|43585.7|43565.7|3
1641466520000|2022-01-06 10:55:20|||||||||3
1641466530000|2022-01-06 10:55:30|43589.3|43569.3|43588.2|43568.2|43589.3|43569.3|43588.2|43568.2|0
1641466540000|2022-01-06 10:55:40|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43588.2|43568.2|0
1641466550000|2022-01-06 10:55:50|43588.2|43568.2|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|0
1641466560000|2022-01-06 10:56:00|43588.2|43568.2|43589.3|43569.3|43591.8|43571.8|43586.8|43566.8|0
1641466570000|2022-01-06 10:56:10|43591.8|43571.8|43591.8|43571.8|43591.8|43571.8|43589.3|43569.3|2
1641466580000|2022-01-06 10:56:20|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|43594.3|43574.3|1
1641466590000|2022-01-06 10:56:30|43595.4|43575.4|43596.8|43576.8|43596.8|43576.8|43595.4|43575.4|0
1641466600000|2022-01-06 10:56:40|43599.3|43579.3|43599.3|43579.3|43603.2|43583.2|43599.3|43579.3|10
1641466610000|2022-01-06 10:56:50|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|43601.8|43581.8|0
1641466620000|2022-01-06 10:57:00|43599.3|43579.3|43596.8|43576.8|43601.8|43581.8|43596.8|43576.8|3
1641466640000|2022-01-06 10:57:20|43598.2|43578.2|43596.8|43576.8|43601.8|43581.8|43591.8|43571.8|1
1641466650000|2022-01-06 10:57:30|43595.4|43575.4|43589.3|43569.3|43595.4|43575.4|43589.3|43569.3|5
1641466660000|2022-01-06 10:57:40|43588.2|43568.2|43586.8|43566.8|43588.2|43568.2|43586.8|43566.8|1
1641466670000|2022-01-06 10:57:50|43584.3|43564.3|43585.7|43565.7|43585.7|43565.7|43581.8|43561.8|2
1641466680000|2022-01-06 10:58:00|43586.8|43566.8|43589.3|43569.3|43589.3|43569.3|43580.7|43560.7|13
1641466690000|2022-01-06 10:58:10|43591.8|43571.8|43596.8|43576.8|43602.2|43582.2|43591.8|43571.8|6
1641466700000|2022-01-06 10:58:20|43595.4|43575.4|43593.2|43573.2|43595.4|43575.4|43590.7|43570.7|2
1641466710000|2022-01-06 10:58:30|43591.8|43571.8|43589.3|43569.3|43593.2|43573.2|43586.8|43566.8|4
1641466720000|2022-01-06 10:58:40|43586.8|43566.8|43581.8|43561.8|43586.8|43566.8|43581.8|43561.8|1
1641466730000|2022-01-06 10:58:50|43583.2|43563.2|43579.3|43559.3|43584.3|43564.3|43579.3|43559.3|5
1641466740000|2022-01-06 10:59:00|43581.8|43561.8|43586.8|43566.8|43586.8|43566.8|43581.8|43561.8|4
1641466750000|2022-01-06 10:59:10|43585.4|43565.4|43586.8|43566.8|43586.8|43566.8|43585.4|43565.4|0
1641466770000|2022-01-06 10:59:30|43585.7|43565.7|43585.7|43565.7|43588.2|43568.2|43585.7|43565.7|2
1641466780000|2022-01-06 10:59:40|43584.3|43564.3|43581.8|43561.8|43585.7|43565.7|43581.8|43561.8|0
1641466790000|2022-01-06 10:59:50|43584.3|43564.3|43594.3|43574.3|43594.3|43574.3|43582.9|43562.9|2
1641466800000|2022-01-06 11:00:00|43599.3|43579.3|43601.8|43581.8|43604.3|43584.3|43599.3|43579.3|9
1641466810000|2022-01-06 11:00:10|43617.9|43597.9|43626.8|43606.8|43629.3|43609.3|43617.9|43597.9|11
1641466820000|2022-01-06 11:00:20|43629.3|43609.3|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|2
1641466830000|2022-01-06 11:00:30|43628.2|43608.2|43626.8|43606.8|43629.3|43609.3|43626.8|43606.8|3
1641466840000|2022-01-06 11:00:40|||||||||2
1641466850000|2022-01-06 11:00:50|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|0
1641466860000|2022-01-06 11:01:00|43626.8|43606.8|43631.8|43611.8|43631.8|43611.8|43626.8|43606.8|16
1641466870000|2022-01-06 11:01:10|43630.4|43610.4|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|0
1641466880000|2022-01-06 11:01:20|43629.3|43609.3|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|1
1641466890000|2022-01-06 11:01:30|43630.4|43610.4|43636.8|43616.8|43638.2|43618.2|43629.3|43609.3|8
1641466910000|2022-01-06 11:01:50|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|43638.2|43618.2|2
1641466920000|2022-01-06 11:02:00|43636.8|43616.8|43621.8|43601.8|43636.8|43616.8|43621.8|43601.8|4
1641466930000|2022-01-06 11:02:10|43620.4|43600.4|43621.8|43601.8|43621.8|43601.8|43620.4|43600.4|1
1641466940000|2022-01-06 11:02:20|43619.3|43599.3|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1641466950000|2022-01-06 11:02:30|43620.4|43600.4|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|1
1641466960000|2022-01-06 11:02:40|43619.3|43599.3|43619.3|43599.3|43621.8|43601.8|43619.3|43599.3|1
1641466970000|2022-01-06 11:02:50|43620.4|43600.4|43619.3|43599.3|43625.7|43605.7|43619.3|43599.3|6
1641466980000|2022-01-06 11:03:00|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|4
1641466990000|2022-01-06 11:03:10|43619.3|43599.3|43621.8|43601.8|43624.3|43604.3|43619.3|43599.3|0
1641467000000|2022-01-06 11:03:20|43620.4|43600.4|43621.8|43601.8|43621.8|43601.8|43619.3|43599.3|0
1641467010000|2022-01-06 11:03:30|43625.4|43605.4|43611.8|43591.8|43625.4|43605.4|43606.8|43586.8|10
1641467020000|2022-01-06 11:03:40|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|43616.8|43596.8|2
1641467030000|2022-01-06 11:03:50|43618.2|43598.2|43621.8|43601.8|43623.2|43603.2|43618.2|43598.2|3
1641467040000|2022-01-06 11:04:00|43623.2|43603.2|43626.8|43606.8|43626.8|43606.8|43623.2|43603.2|1
1641467050000|2022-01-06 11:04:10|43629.3|43609.3|43636.8|43616.8|43639.3|43619.3|43629.3|43609.3|10
1641467060000|2022-01-06 11:04:20|43635.4|43615.4|43636.8|43616.8|43636.8|43616.8|43635.4|43615.4|1
1641467080000|2022-01-06 11:04:40|||||||||1
1641467090000|2022-01-06 11:04:50|43634.3|43614.3|43624.3|43604.3|43634.3|43614.3|43624.3|43604.3|3
1641467100000|2022-01-06 11:05:00|43621.8|43601.8|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|0
1641467110000|2022-01-06 11:05:10|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|0
1641467130000|2022-01-06 11:05:30|43626.8|43606.8|43631.8|43611.8|43631.8|43611.8|43626.8|43606.8|4
1641467140000|2022-01-06 11:05:40|43630.4|43610.4|43631.8|43611.8|43631.8|43611.8|43630.4|43610.4|0
1641467150000|2022-01-06 11:05:50|43630.4|43610.4|43626.8|43606.8|43630.4|43610.4|43626.8|43606.8|0
1641467160000|2022-01-06 11:06:00|43625.4|43605.4|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|1
1641467180000|2022-01-06 11:06:20|43621.8|43601.8|43621.8|43601.8|43624.3|43604.3|43621.8|43601.8|5
1641467190000|2022-01-06 11:06:30|43619.3|43599.3|43611.8|43591.8|43619.3|43599.3|43611.8|43591.8|2
1641467210000|2022-01-06 11:06:50|43613.2|43593.2|43611.8|43591.8|43613.2|43593.2|43611.8|43591.8|4
1641467220000|2022-01-06 11:07:00|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|43612.9|43592.9|1
1641467230000|2022-01-06 11:07:10|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|43611.8|43591.8|0
1641467250000|2022-01-06 11:07:30|43610.4|43590.4|43609.3|43589.3|43610.4|43590.4|43609.3|43589.3|0
1641467260000|2022-01-06 11:07:40|43610.7|43590.7|43616.8|43596.8|43616.8|43596.8|43610.7|43590.7|2
1641467270000|2022-01-06 11:07:50|43619.3|43599.3|43616.8|43596.8|43619.3|43599.3|43616.8|43596.8|1
1641467280000|2022-01-06 11:08:00|43620.7|43600.7|43620.7|43600.7|43621.8|43601.8|43620.7|43600.7|1
1641467290000|2022-01-06 11:08:10|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|43621.8|43601.8|0
1641467300000|2022-01-06 11:08:20|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|1
1641467310000|2022-01-06 11:08:30|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|3
1641467320000|2022-01-06 11:08:40|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1641467330000|2022-01-06 11:08:50|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|43629.3|43609.3|1
1641467340000|2022-01-06 11:09:00|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43625.4|43605.4|3
1641467350000|2022-01-06 11:09:10|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|8
1641467360000|2022-01-06 11:09:20|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|0
1641467370000|2022-01-06 11:09:30|43625.4|43605.4|43621.8|43601.8|43625.4|43605.4|43621.8|43601.8|2
1641467390000|2022-01-06 11:09:50|43620.4|43600.4|43619.3|43599.3|43620.4|43600.4|43619.3|43599.3|1
1641467400000|2022-01-06 11:10:00|43621.8|43601.8|43626.8|43606.8|43626.8|43606.8|43621.8|43601.8|2
1641467410000|2022-01-06 11:10:10|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|43624.3|43604.3|1
1641467420000|2022-01-06 11:10:20|43621.8|43601.8|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|0
1641467430000|2022-01-06 11:10:30|43622.9|43602.9|43621.8|43601.8|43624.3|43604.3|43619.3|43599.3|3
1641467440000|2022-01-06 11:10:40|||||||||1
1641467450000|2022-01-06 11:10:50|43623.2|43603.2|43624.3|43604.3|43624.3|43604.3|43621.8|43601.8|3
1641467460000|2022-01-06 11:11:00|43626.8|43606.8|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|2
1641467470000|2022-01-06 11:11:10|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|0
1641467500000|2022-01-06 11:11:40|43630.7|43610.7|43629.3|43609.3|43630.7|43610.7|43629.3|43609.3|3
1641467510000|2022-01-06 11:11:50|||||||||1
1641467520000|2022-01-06 11:12:00|43626.8|43606.8|43629.3|43609.3|43629.3|43609.3|43626.8|43606.8|1
1641467530000|2022-01-06 11:12:10|43630.7|43610.7|43629.3|43609.3|43631.8|43611.8|43629.3|43609.3|0
1641467540000|2022-01-06 11:12:20|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|2
1641467550000|2022-01-06 11:12:30|43621.8|43601.8|43611.8|43591.8|43621.8|43601.8|43611.8|43591.8|61
1641467560000|2022-01-06 11:12:40|43609.3|43589.3|43604.3|43584.3|43609.3|43589.3|43604.3|43584.3|4
1641467570000|2022-01-06 11:12:50|43606.8|43586.8|43606.8|43586.8|43606.8|43586.8|43604.3|43584.3|10
1641467580000|2022-01-06 11:13:00|43608.2|43588.2|43606.8|43586.8|43608.2|43588.2|43604.3|43584.3|2
1641467590000|2022-01-06 11:13:10|43609.3|43589.3|43596.8|43576.8|43609.3|43589.3|43596.8|43576.8|1
1641467600000|2022-01-06 11:13:20|43594.3|43574.3|43591.8|43571.8|43594.3|43574.3|43586.8|43566.8|5
1641467610000|2022-01-06 11:13:30|43590.4|43570.4|43591.8|43571.8|43591.8|43571.8|43590.4|43570.4|1
1641467620000|2022-01-06 11:13:40|43590.7|43570.7|43591.8|43571.8|43591.8|43571.8|43590.7|43570.7|0
1641467630000|2022-01-06 11:13:50|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|43589.3|43569.3|0
1641467640000|2022-01-06 11:14:00|43591.8|43571.8|43591.8|43571.8|43594.3|43574.3|43589.3|43569.3|3
1641467650000|2022-01-06 11:14:10|43586.8|43566.8|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|0
1641467660000|2022-01-06 11:14:20|43591.8|43571.8|43586.8|43566.8|43591.8|43571.8|43586.8|43566.8|2
1641467680000|2022-01-06 11:14:40|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|43584.3|43564.3|3
1641467690000|2022-01-06 11:14:50|43577.9|43557.9|43575.4|43555.4|43577.9|43557.9|43571.4|43551.4|7
1641467700000|2022-01-06 11:15:00|43573.9|43553.9|43572.5|43552.5|43575.4|43555.4|43572.5|43552.5|5
1641467710000|2022-01-06 11:15:10|43573.9|43553.9|43559.3|43539.3|43573.9|43553.9|43552.9|43532.9|22
1641467720000|2022-01-06 11:15:20|43561.8|43541.8|43556.8|43536.8|43561.8|43541.8|43556.8|43536.8|2
1641467730000|2022-01-06 11:15:30|43555.7|43535.7|43566.8|43546.8|43568.2|43548.2|43555.7|43535.7|5
1641467750000|2022-01-06 11:15:50|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|43564.3|43544.3|1
1641467760000|2022-01-06 11:16:00|43565.4|43545.4|43566.8|43546.8|43566.8|43546.8|43565.4|43545.4|0
1641467770000|2022-01-06 11:16:10|43568.2|43548.2|43559.3|43539.3|43569.3|43549.3|43559.3|43539.3|15
1641467780000|2022-01-06 11:16:20|||||||||3
1641467790000|2022-01-06 11:16:30|||||||||1
1641467800000|2022-01-06 11:16:40|43562.9|43542.9|43561.8|43541.8|43562.9|43542.9|43561.8|43541.8|15
1641467810000|2022-01-06 11:16:50|43564.3|43544.3|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|3
1641467820000|2022-01-06 11:17:00|43562.9|43542.9|43561.8|43541.8|43564.3|43544.3|43561.8|43541.8|18
1641467840000|2022-01-06 11:17:20|43560.7|43540.7|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|148
1641467850000|2022-01-06 11:17:30|43561.1|43541.1|43558.2|43538.2|43561.1|43541.1|43558.2|43538.2|7
1641467860000|2022-01-06 11:17:40|43557.2|43537.2|43550.7|43530.7|43557.2|43537.2|43550.7|43530.7|6
1641467870000|2022-01-06 11:17:50|43548.2|43528.2|43549.7|43529.7|43549.7|43529.7|43548.2|43528.2|2
1641467880000|2022-01-06 11:18:00|43550.7|43530.7|43554.7|43534.7|43554.7|43534.7|43550.7|43530.7|4
1641467890000|2022-01-06 11:18:10|43552.2|43532.2|43555.7|43535.7|43555.7|43535.7|43552.2|43532.2|2
1641467900000|2022-01-06 11:18:20|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|3
1641467910000|2022-01-06 11:18:30|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|5
1641467920000|2022-01-06 11:18:40|43548.6|43528.6|43545.7|43525.7|43549.7|43529.7|43545.7|43525.7|2
1641467930000|2022-01-06 11:18:50|43547.2|43527.2|43552.2|43532.2|43552.2|43532.2|43547.2|43527.2|3
1641467940000|2022-01-06 11:19:00|43556.1|43536.1|43561.1|43541.1|43561.1|43541.1|43556.1|43536.1|5
1641467950000|2022-01-06 11:19:10|43557.2|43537.2|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|3
1641467960000|2022-01-06 11:19:20|43557.2|43537.2|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|1
1641467970000|2022-01-06 11:19:30|43544.7|43524.7|43547.2|43527.2|43547.2|43527.2|43544.7|43524.7|13
1641467980000|2022-01-06 11:19:40|43551.1|43531.1|43552.2|43532.2|43552.2|43532.2|43547.2|43527.2|8
1641467990000|2022-01-06 11:19:50|43553.6|43533.6|43559.7|43539.7|43559.7|43539.7|43553.6|43533.6|7
1641468000000|2022-01-06 11:20:00|43562.2|43542.2|43562.2|43542.2|43563.6|43543.6|43559.7|43539.7|0
1641468010000|2022-01-06 11:20:10|43559.7|43539.7|43559.7|43539.7|43562.2|43542.2|43558.2|43538.2|5
1641468020000|2022-01-06 11:20:20|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1641468030000|2022-01-06 11:20:30|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|8
1641468040000|2022-01-06 11:20:40|43559.7|43539.7|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|3
1641468050000|2022-01-06 11:20:50|43553.2|43533.2|43549.7|43529.7|43553.2|43533.2|43549.7|43529.7|3
1641468060000|2022-01-06 11:21:00|43548.2|43528.2|43549.7|43529.7|43552.2|43532.2|43547.2|43527.2|1
1641468070000|2022-01-06 11:21:10|43552.2|43532.2|43547.2|43527.2|43552.2|43532.2|43547.2|43527.2|0
1641468080000|2022-01-06 11:21:20|43549.7|43529.7|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|2
1641468090000|2022-01-06 11:21:30|43548.2|43528.2|43515.7|43495.7|43548.2|43528.2|43515.7|43495.7|13
1641468100000|2022-01-06 11:21:40|43518.2|43498.2|43502.2|43482.2|43518.2|43498.2|43502.2|43482.2|15
1641468110000|2022-01-06 11:21:50|43504.7|43484.7|43499.7|43479.7|43504.7|43484.7|43499.7|43479.7|6
1641468120000|2022-01-06 11:22:00|43502.2|43482.2|43504.7|43484.7|43504.7|43484.7|43502.2|43482.2|3
1641468130000|2022-01-06 11:22:10|43502.2|43482.2|43495.7|43475.7|43502.2|43482.2|43495.7|43475.7|5
1641468140000|2022-01-06 11:22:20|43493.2|43473.2|43469.7|43449.7|43493.2|43473.2|43469.7|43449.7|31
1641468150000|2022-01-06 11:22:30|43472.2|43452.2|43474.7|43454.7|43479.7|43459.7|43472.2|43452.2|7
1641468160000|2022-01-06 11:22:40|43472.2|43452.2|43474.7|43454.7|43474.7|43454.7|43472.2|43452.2|8
1641468170000|2022-01-06 11:22:50|43476.1|43456.1|43484.7|43464.7|43489.7|43469.7|43476.1|43456.1|3
1641468180000|2022-01-06 11:23:00|43485.7|43465.7|43502.2|43482.2|43504.7|43484.7|43485.7|43465.7|10
1641468190000|2022-01-06 11:23:10|43503.6|43483.6|43527.2|43507.2|43527.2|43507.2|43503.6|43483.6|4
1641468200000|2022-01-06 11:23:20|43533.6|43513.6|43537.2|43517.2|43537.2|43517.2|43533.6|43513.6|6
1641468210000|2022-01-06 11:23:30|43538.6|43518.6|43542.2|43522.2|43542.2|43522.2|43538.6|43518.6|1
1641468220000|2022-01-06 11:23:40|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|2
1641468230000|2022-01-06 11:23:50|43541.1|43521.1|43539.7|43519.7|43541.1|43521.1|43539.7|43519.7|2
1641468240000|2022-01-06 11:24:00|43538.6|43518.6|43534.7|43514.7|43539.7|43519.7|43534.7|43514.7|2
1641468250000|2022-01-06 11:24:10|43532.2|43512.2|43537.2|43517.2|43537.2|43517.2|43532.2|43512.2|0
1641468260000|2022-01-06 11:24:20|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|3
1641468270000|2022-01-06 11:24:30|43535.7|43515.7|43534.7|43514.7|43535.7|43515.7|43534.7|43514.7|2
1641468280000|2022-01-06 11:24:40|43535.7|43515.7|43544.7|43524.7|43544.7|43524.7|43534.7|43514.7|3
1641468290000|2022-01-06 11:24:50|43547.2|43527.2|43548.6|43528.6|43548.6|43528.6|43547.2|43527.2|2
1641468300000|2022-01-06 11:25:00|43547.2|43527.2|43544.7|43524.7|43548.6|43528.6|43544.7|43524.7|2
1641468310000|2022-01-06 11:25:10|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|0
1641468320000|2022-01-06 11:25:20|43536.8|43516.8|43544.7|43524.7|43544.7|43524.7|43534.7|43514.7|3
1641468330000|2022-01-06 11:25:30|43545.7|43525.7|43559.7|43539.7|43559.7|43539.7|43544.7|43524.7|6
1641468340000|2022-01-06 11:25:40|43553.2|43533.2|43554.7|43534.7|43554.7|43534.7|43553.2|43533.2|6
1641468350000|2022-01-06 11:25:50|43557.2|43537.2|43569.7|43549.7|43569.7|43549.7|43557.2|43537.2|3
1641468360000|2022-01-06 11:26:00|43572.2|43552.2|43579.7|43559.7|43582.2|43562.2|43572.2|43552.2|15
1641468370000|2022-01-06 11:26:10|43581.1|43561.1|43574.7|43554.7|43581.1|43561.1|43569.7|43549.7|9
1641468380000|2022-01-06 11:26:20|43573.2|43553.2|43579.7|43559.7|43579.7|43559.7|43572.2|43552.2|1
1641468390000|2022-01-06 11:26:30|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43582.2|43562.2|6
1641468410000|2022-01-06 11:26:50|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|43583.2|43563.2|1
1641468420000|2022-01-06 11:27:00|43581.8|43561.8|43566.1|43546.1|43581.8|43561.8|43564.7|43544.7|6
1641468430000|2022-01-06 11:27:10|43569.7|43549.7|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|9
1641468440000|2022-01-06 11:27:20|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|3
1641468450000|2022-01-06 11:27:30|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|2
1641468470000|2022-01-06 11:27:50|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|2
1641468480000|2022-01-06 11:28:00|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|7
1641468490000|2022-01-06 11:28:10|43569.7|43549.7|43570.7|43550.7|43570.7|43550.7|43569.7|43549.7|1
1641468500000|2022-01-06 11:28:20|||||||||1
1641468510000|2022-01-06 11:28:30|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43567.2|43547.2|1
1641468540000|2022-01-06 11:29:00|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|43570.7|43550.7|1
1641468550000|2022-01-06 11:29:10|43569.7|43549.7|43567.2|43547.2|43569.7|43549.7|43567.2|43547.2|0
1641468560000|2022-01-06 11:29:20|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1641468570000|2022-01-06 11:29:30|43567.2|43547.2|43564.7|43544.7|43569.7|43549.7|43564.7|43544.7|2
1641468580000|2022-01-06 11:29:40|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|0
1641468590000|2022-01-06 11:29:50|43567.2|43547.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|1
1641468600000|2022-01-06 11:30:00|43568.2|43548.2|43564.7|43544.7|43568.2|43548.2|43562.2|43542.2|2
1641468610000|2022-01-06 11:30:10|43563.6|43543.6|43562.2|43542.2|43563.6|43543.6|43562.2|43542.2|0
1641468620000|2022-01-06 11:30:20|||||||||1
1641468630000|2022-01-06 11:30:30|43560.7|43540.7|43559.7|43539.7|43560.7|43540.7|43559.7|43539.7|0
1641468640000|2022-01-06 11:30:40|43553.2|43533.2|43554.7|43534.7|43555.7|43535.7|43550.7|43530.7|6
1641468650000|2022-01-06 11:30:50|43555.7|43535.7|43552.2|43532.2|43555.7|43535.7|43551.1|43531.1|0
1641468660000|2022-01-06 11:31:00|43549.7|43529.7|43553.2|43533.2|43553.2|43533.2|43549.7|43529.7|0
1641468670000|2022-01-06 11:31:10|43552.2|43532.2|43556.1|43536.1|43556.1|43536.1|43552.2|43532.2|0
1641468680000|2022-01-06 11:31:20|43557.2|43537.2|43562.2|43542.2|43562.2|43542.2|43557.2|43537.2|5
1641468690000|2022-01-06 11:31:30|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|43563.2|43543.2|0
1641468700000|2022-01-06 11:31:40|43568.2|43548.2|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|4
1641468710000|2022-01-06 11:31:50|43572.2|43552.2|43569.3|43549.3|43577.2|43557.2|43569.3|43549.3|9
1641468720000|2022-01-06 11:32:00|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43567.2|43547.2|0
1641468730000|2022-01-06 11:32:10|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|2
1641468740000|2022-01-06 11:32:20|43566.1|43546.1|43564.7|43544.7|43567.2|43547.2|43562.2|43542.2|2
1641468750000|2022-01-06 11:32:30|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1641468770000|2022-01-06 11:32:50|||||||||1
1641468780000|2022-01-06 11:33:00|43557.2|43537.2|43555.7|43535.7|43557.2|43537.2|43555.7|43535.7|1
1641468790000|2022-01-06 11:33:10|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|4
1641468800000|2022-01-06 11:33:20|43553.2|43533.2|43552.2|43532.2|43553.2|43533.2|43552.2|43532.2|1
1641468810000|2022-01-06 11:33:30|43551.1|43531.1|43552.2|43532.2|43552.2|43532.2|43551.1|43531.1|1
1641468820000|2022-01-06 11:33:40|43549.7|43529.7|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|1
1641468830000|2022-01-06 11:33:50|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|0
1641468850000|2022-01-06 11:34:10|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|0
1641468860000|2022-01-06 11:34:20|43543.6|43523.6|43544.7|43524.7|43547.2|43527.2|43543.6|43523.6|0
1641468870000|2022-01-06 11:34:30|43546.1|43526.1|43547.2|43527.2|43547.2|43527.2|43546.1|43526.1|0
1641468880000|2022-01-06 11:34:40|43550.7|43530.7|43549.7|43529.7|43553.2|43533.2|43549.7|43529.7|2
1641468890000|2022-01-06 11:34:50|43552.2|43532.2|43552.2|43532.2|43554.7|43534.7|43549.7|43529.7|5
1641468900000|2022-01-06 11:35:00|43551.1|43531.1|43547.2|43527.2|43551.1|43531.1|43547.2|43527.2|2
1641468910000|2022-01-06 11:35:10|43545.7|43525.7|43542.2|43522.2|43545.7|43525.7|43542.2|43522.2|1
1641468920000|2022-01-06 11:35:20|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|0
1641468930000|2022-01-06 11:35:30|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|2
1641468940000|2022-01-06 11:35:40|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|0
1641468950000|2022-01-06 11:35:50|43541.1|43521.1|43542.2|43522.2|43543.6|43523.6|43541.1|43521.1|8
1641468960000|2022-01-06 11:36:00|43544.7|43524.7|43546.1|43526.1|43546.1|43526.1|43544.7|43524.7|7
1641468970000|2022-01-06 11:36:10|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|1
1641468990000|2022-01-06 11:36:30|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|43543.6|43523.6|5
1641469000000|2022-01-06 11:36:40|43542.2|43522.2|43538.6|43518.6|43542.2|43522.2|43538.6|43518.6|1
1641469010000|2022-01-06 11:36:50|43541.1|43521.1|43539.7|43519.7|43541.1|43521.1|43539.7|43519.7|0
1641469020000|2022-01-06 11:37:00|43542.2|43522.2|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|0
1641469040000|2022-01-06 11:37:20|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43535.7|43515.7|3
1641469050000|2022-01-06 11:37:30|43538.2|43518.2|43537.2|43517.2|43538.2|43518.2|43537.2|43517.2|2
1641469060000|2022-01-06 11:37:40|43535.7|43515.7|43539.7|43519.7|43539.7|43519.7|43535.7|43515.7|2
1641469070000|2022-01-06 11:37:50|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|43542.2|43522.2|1
1641469080000|2022-01-06 11:38:00|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|0
1641469090000|2022-01-06 11:38:10|43541.1|43521.1|43539.7|43519.7|43542.2|43522.2|43539.7|43519.7|1
1641469100000|2022-01-06 11:38:20|43537.2|43517.2|43541.1|43521.1|43541.1|43521.1|43534.7|43514.7|2
1641469110000|2022-01-06 11:38:30|43542.2|43522.2|43538.6|43518.6|43542.2|43522.2|43538.6|43518.6|5
1641469120000|2022-01-06 11:38:40|43537.2|43517.2|43535.7|43515.7|43537.2|43517.2|43534.3|43514.3|2
1641469130000|2022-01-06 11:38:50|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|3
1641469140000|2022-01-06 11:39:00|43540|43520|43562.2|43542.2|43562.2|43542.2|43540|43520|4
1641469160000|2022-01-06 11:39:20|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|3
1641469170000|2022-01-06 11:39:30|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|3
1641469180000|2022-01-06 11:39:40|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|0
1641469200000|2022-01-06 11:40:00|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|2
1641469210000|2022-01-06 11:40:10|43571.1|43551.1|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|1
1641469220000|2022-01-06 11:40:20|43571.1|43551.1|43569.7|43549.7|43571.1|43551.1|43569.7|43549.7|0
1641469230000|2022-01-06 11:40:30|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43572.2|43552.2|0
1641469240000|2022-01-06 11:40:40|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|6
1641469250000|2022-01-06 11:40:50|43568.6|43548.6|43567.2|43547.2|43568.6|43548.6|43565.7|43545.7|3
1641469260000|2022-01-06 11:41:00|43568.6|43548.6|43566.1|43546.1|43569.7|43549.7|43566.1|43546.1|2
1641469270000|2022-01-06 11:41:10|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|43567.2|43547.2|3
1641469280000|2022-01-06 11:41:20|||||||||1
1641469290000|2022-01-06 11:41:30|43569.7|43549.7|43579.7|43559.7|43579.7|43559.7|43569.7|43549.7|0
1641469300000|2022-01-06 11:41:40|43578.2|43558.2|43571.1|43551.1|43578.2|43558.2|43569.7|43549.7|1
1641469310000|2022-01-06 11:41:50|43572.2|43552.2|43577.5|43557.5|43577.5|43557.5|43569.7|43549.7|1
1641469320000|2022-01-06 11:42:00|43578.6|43558.6|43577.2|43557.2|43579.7|43559.7|43574.7|43554.7|2
1641469340000|2022-01-06 11:42:20|||||||||1
1641469350000|2022-01-06 11:42:30|43576.1|43556.1|43574.7|43554.7|43578.2|43558.2|43574.7|43554.7|0
1641469360000|2022-01-06 11:42:40|43573.6|43553.6|43567.2|43547.2|43573.6|43553.6|43567.2|43547.2|2
1641469370000|2022-01-06 11:42:50|43564.7|43544.7|43567.2|43547.2|43567.2|43547.2|43564.7|43544.7|1
1641469380000|2022-01-06 11:43:00|43569.7|43549.7|43574.7|43554.7|43574.7|43554.7|43569.7|43549.7|1
1641469390000|2022-01-06 11:43:10|43575.7|43555.7|43570.7|43550.7|43575.7|43555.7|43570.7|43550.7|0
1641469400000|2022-01-06 11:43:20|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|20
1641469410000|2022-01-06 11:43:30|||||||||1
1641469420000|2022-01-06 11:43:40|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|0
1641469430000|2022-01-06 11:43:50|43575.7|43555.7|43578.6|43558.6|43578.6|43558.6|43574.7|43554.7|3
1641469450000|2022-01-06 11:44:10|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|0
1641469460000|2022-01-06 11:44:20|43579.7|43559.7|43574.7|43554.7|43579.7|43559.7|43574.7|43554.7|2
1641469470000|2022-01-06 11:44:30|43577.2|43557.2|43575.7|43555.7|43577.2|43557.2|43575.7|43555.7|0
1641469480000|2022-01-06 11:44:40|43574.7|43554.7|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|1
1641469490000|2022-01-06 11:44:50|43579.7|43559.7|43578.2|43558.2|43584.7|43564.7|43578.2|43558.2|7
1641469500000|2022-01-06 11:45:00|43579.7|43559.7|43574.7|43554.7|43580.7|43560.7|43569.7|43549.7|1
1641469510000|2022-01-06 11:45:10|43571.8|43551.8|43572.2|43552.2|43574.7|43554.7|43569.7|43549.7|5
1641469520000|2022-01-06 11:45:20|43574.7|43554.7|43569.7|43549.7|43577.2|43557.2|43569.7|43549.7|0
1641469530000|2022-01-06 11:45:30|43572.2|43552.2|43574.7|43554.7|43574.7|43554.7|43569.7|43549.7|0
1641469550000|2022-01-06 11:45:50|43576.1|43556.1|43581.1|43561.1|43581.1|43561.1|43576.1|43556.1|2
1641469560000|2022-01-06 11:46:00|43582.2|43562.2|43584.7|43564.7|43584.7|43564.7|43582.2|43562.2|2
1641469580000|2022-01-06 11:46:20|43587.2|43567.2|43582.2|43562.2|43587.2|43567.2|43582.2|43562.2|8
1641469590000|2022-01-06 11:46:30|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|43577.2|43557.2|0
1641469600000|2022-01-06 11:46:40|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|1
1641469610000|2022-01-06 11:46:50|43572.2|43552.2|43569.7|43549.7|43572.2|43552.2|43569.7|43549.7|1
1641469620000|2022-01-06 11:47:00|43572.2|43552.2|43567.2|43547.2|43572.2|43552.2|43567.2|43547.2|5
1641469640000|2022-01-06 11:47:20|43569.7|43549.7|43568.6|43548.6|43572.2|43552.2|43568.6|43548.6|1
1641469650000|2022-01-06 11:47:30|43569.7|43549.7|43559.3|43539.3|43569.7|43549.7|43559.3|43539.3|1
1641469660000|2022-01-06 11:47:40|43560.7|43540.7|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1641469670000|2022-01-06 11:47:50|43563.2|43543.2|43564.7|43544.7|43564.7|43544.7|43563.2|43543.2|2
1641469680000|2022-01-06 11:48:00|43566.1|43546.1|43562.2|43542.2|43567.2|43547.2|43562.2|43542.2|0
1641469690000|2022-01-06 11:48:10|43560.7|43540.7|43554.7|43534.7|43562.2|43542.2|43553.6|43533.6|3
1641469710000|2022-01-06 11:48:30|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43554.7|43534.7|1
1641469720000|2022-01-06 11:48:40|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|1
1641469740000|2022-01-06 11:49:00|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|0
1641469750000|2022-01-06 11:49:10|43548.2|43528.2|43547.2|43527.2|43548.2|43528.2|43547.2|43527.2|1
1641469760000|2022-01-06 11:49:20|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|43544.7|43524.7|0
1641469770000|2022-01-06 11:49:30|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|2
1641469780000|2022-01-06 11:49:40|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|5
1641469790000|2022-01-06 11:49:50|43548.2|43528.2|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|0
1641469800000|2022-01-06 11:50:00|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|3
1641469810000|2022-01-06 11:50:10|43548.6|43528.6|43557.2|43537.2|43557.2|43537.2|43548.6|43528.6|10
1641469820000|2022-01-06 11:50:20|43559.7|43539.7|43556.1|43536.1|43559.7|43539.7|43556.1|43536.1|4
1641469830000|2022-01-06 11:50:30|43557.2|43537.2|43559.7|43539.7|43559.7|43539.7|43554.7|43534.7|4
1641469840000|2022-01-06 11:50:40|43560.7|43540.7|43559.7|43539.7|43560.7|43540.7|43559.7|43539.7|1
1641469850000|2022-01-06 11:50:50|43561.1|43541.1|43562.2|43542.2|43562.2|43542.2|43561.1|43541.1|1
1641469860000|2022-01-06 11:51:00|43568.6|43548.6|43579.7|43559.7|43582.2|43562.2|43568.6|43548.6|7
1641469870000|2022-01-06 11:51:10|43581.1|43561.1|43587.2|43567.2|43587.2|43567.2|43581.1|43561.1|2
1641469880000|2022-01-06 11:51:20|43589.7|43569.7|43589.7|43569.7|43592.2|43572.2|43587.2|43567.2|3
1641469890000|2022-01-06 11:51:30|43591.1|43571.1|43583.2|43563.2|43592.2|43572.2|43583.2|43563.2|15
1641469900000|2022-01-06 11:51:40|43584.7|43564.7|43590.7|43570.7|43593.6|43573.6|43584.7|43564.7|6
1641469910000|2022-01-06 11:51:50|43589.7|43569.7|43592.2|43572.2|43593.6|43573.6|43589.7|43569.7|3
1641469920000|2022-01-06 11:52:00|43593.6|43573.6|43589.7|43569.7|43593.6|43573.6|43589.7|43569.7|4
1641469930000|2022-01-06 11:52:10|43592.2|43572.2|43593.6|43573.6|43593.6|43573.6|43589.7|43569.7|4
1641469940000|2022-01-06 11:52:20|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|43592.2|43572.2|7
1641469950000|2022-01-06 11:52:30|43589.7|43569.7|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|1
1641469960000|2022-01-06 11:52:40|43593.2|43573.2|43589.7|43569.7|43593.2|43573.2|43589.7|43569.7|14
1641469970000|2022-01-06 11:52:50|||||||||1
1641469990000|2022-01-06 11:53:10|43587.2|43567.2|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|0
1641470010000|2022-01-06 11:53:30|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|0
1641470020000|2022-01-06 11:53:40|43584.7|43564.7|43572.2|43552.2|43584.7|43564.7|43570.7|43550.7|18
1641470030000|2022-01-06 11:53:50|43570.7|43550.7|43574.7|43554.7|43574.7|43554.7|43569.7|43549.7|0
1641470040000|2022-01-06 11:54:00|||||||||1
1641470060000|2022-01-06 11:54:20|43576.1|43556.1|43577.2|43557.2|43577.2|43557.2|43574.7|43554.7|1
1641470070000|2022-01-06 11:54:30|43574.7|43554.7|43572.2|43552.2|43574.7|43554.7|43572.2|43552.2|0
1641470080000|2022-01-06 11:54:40|43573.2|43553.2|43567.2|43547.2|43574.7|43554.7|43567.2|43547.2|0
1641470090000|2022-01-06 11:54:50|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|43568.6|43548.6|1
1641470100000|2022-01-06 11:55:00|43571.1|43551.1|43574.7|43554.7|43574.7|43554.7|43571.1|43551.1|0
1641470110000|2022-01-06 11:55:10|43575.7|43555.7|43574.7|43554.7|43575.7|43555.7|43574.7|43554.7|0
1641470120000|2022-01-06 11:55:20|43577.2|43557.2|43578.6|43558.6|43578.6|43558.6|43577.2|43557.2|1
1641470140000|2022-01-06 11:55:40|43577.2|43557.2|43567.2|43547.2|43577.2|43557.2|43567.2|43547.2|3
1641470150000|2022-01-06 11:55:50|43563.2|43543.2|43562.2|43542.2|43563.2|43543.2|43562.2|43542.2|1
1641470170000|2022-01-06 11:56:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|0
1641470180000|2022-01-06 11:56:20|43552.2|43532.2|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|2
1641470190000|2022-01-06 11:56:30|43557.5|43537.5|43556.1|43536.1|43558.6|43538.6|43556.1|43536.1|0
1641470200000|2022-01-06 11:56:40|43554.7|43534.7|43549.7|43529.7|43554.7|43534.7|43549.7|43529.7|1
1641470210000|2022-01-06 11:56:50|43551.1|43531.1|43549.7|43529.7|43554.7|43534.7|43549.7|43529.7|0
1641470220000|2022-01-06 11:57:00|43547.2|43527.2|43549.7|43529.7|43549.7|43529.7|43547.2|43527.2|0
1641470230000|2022-01-06 11:57:10|43551.1|43531.1|43557.2|43537.2|43557.2|43537.2|43551.1|43531.1|0
1641470240000|2022-01-06 11:57:20|43558.6|43538.6|43559.7|43539.7|43559.7|43539.7|43558.6|43538.6|0
1641470260000|2022-01-06 11:57:40|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|0
1641470270000|2022-01-06 11:57:50|43563.6|43543.6|43562.2|43542.2|43564.7|43544.7|43562.2|43542.2|4
1641470280000|2022-01-06 11:58:00|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43552.2|43532.2|3
1641470290000|2022-01-06 11:58:10|43553.2|43533.2|43549.7|43529.7|43553.2|43533.2|43549.7|43529.7|0
1641470300000|2022-01-06 11:58:20|43548.2|43528.2|43547.2|43527.2|43548.2|43528.2|43544.7|43524.7|4
1641470310000|2022-01-06 11:58:30|43542.2|43522.2|43554.7|43534.7|43554.7|43534.7|43542.2|43522.2|3
1641470320000|2022-01-06 11:58:40|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|3
1641470330000|2022-01-06 11:58:50|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|1
1641470340000|2022-01-06 11:59:00|43564.7|43544.7|43559.7|43539.7|43564.7|43544.7|43559.7|43539.7|0
1641470350000|2022-01-06 11:59:10|||||||||1
1641470360000|2022-01-06 11:59:20|43554.7|43534.7|43552.2|43532.2|43554.7|43534.7|43552.2|43532.2|5
1641470370000|2022-01-06 11:59:30|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|43554.7|43534.7|0
1641470380000|2022-01-06 11:59:40|43556.1|43536.1|43555.7|43535.7|43556.1|43536.1|43554.7|43534.7|1
1641470390000|2022-01-06 11:59:50|43557.2|43537.2|43559.7|43539.7|43559.7|43539.7|43554.7|43534.7|1
1641470400000|2022-01-06 12:00:00|43560.7|43540.7|43571.1|43551.1|43572.2|43552.2|43559.7|43539.7|5
1641470410000|2022-01-06 12:00:10|43572.2|43552.2|43567.2|43547.2|43572.2|43552.2|43564.7|43544.7|2
1641470420000|2022-01-06 12:00:20|43564.7|43544.7|43569.7|43549.7|43569.7|43549.7|43564.7|43544.7|0
1641470430000|2022-01-06 12:00:30|43571.1|43551.1|43579.7|43559.7|43579.7|43559.7|43571.1|43551.1|1
1641470440000|2022-01-06 12:00:40|43580.7|43560.7|43579.7|43559.7|43580.7|43560.7|43577.2|43557.2|0
1641470450000|2022-01-06 12:00:50|43582.5|43562.5|43602.2|43582.2|43602.2|43582.2|43582.5|43562.5|22
1641470460000|2022-01-06 12:01:00|43604.7|43584.7|43602.2|43582.2|43604.7|43584.7|43599.7|43579.7|5
1641470470000|2022-01-06 12:01:10|43603.2|43583.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|4
1641470480000|2022-01-06 12:01:20|43607.2|43587.2|43594.7|43574.7|43607.2|43587.2|43593.2|43573.2|11
1641470490000|2022-01-06 12:01:30|43592.2|43572.2|43582.2|43562.2|43594.7|43574.7|43582.2|43562.2|2
1641470500000|2022-01-06 12:01:40|43578.2|43558.2|43577.2|43557.2|43578.2|43558.2|43577.2|43557.2|1
1641470510000|2022-01-06 12:01:50|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43565.7|43545.7|1
1641470520000|2022-01-06 12:02:00|43572.2|43552.2|43558.2|43538.2|43572.2|43552.2|43558.2|43538.2|3
1641470530000|2022-01-06 12:02:10|43556.8|43536.8|43553.2|43533.2|43556.8|43536.8|43553.2|43533.2|10
1641470540000|2022-01-06 12:02:20|43545.7|43525.7|43544.7|43524.7|43545.7|43525.7|43542.2|43522.2|12
1641470550000|2022-01-06 12:02:30|43543.2|43523.2|43534.7|43514.7|43543.2|43523.2|43531.1|43511.1|8
1641470560000|2022-01-06 12:02:40|43539.7|43519.7|43524.7|43504.7|43539.7|43519.7|43520.7|43500.7|7
1641470570000|2022-01-06 12:02:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|1
1641470580000|2022-01-06 12:03:00|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|8
1641470590000|2022-01-06 12:03:10|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|43522.2|43502.2|7
1641470600000|2022-01-06 12:03:20|43520.7|43500.7|43521.1|43501.1|43521.1|43501.1|43519.7|43499.7|4
1641470620000|2022-01-06 12:03:40|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|1
1641470630000|2022-01-06 12:03:50|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|4
1641470640000|2022-01-06 12:04:00|43526.1|43506.1|43526.1|43506.1|43527.2|43507.2|43524.7|43504.7|2
1641470650000|2022-01-06 12:04:10|43527.2|43507.2|43537.2|43517.2|43537.2|43517.2|43524.7|43504.7|2
1641470660000|2022-01-06 12:04:20|43538.2|43518.2|43538.2|43518.2|43538.2|43518.2|43538.2|43518.2|0
1641470670000|2022-01-06 12:04:30|43540.7|43520.7|43542.2|43522.2|43542.2|43522.2|43540.7|43520.7|2
1641470690000|2022-01-06 12:04:50|43546.1|43526.1|43544.7|43524.7|43548.2|43528.2|43544.7|43524.7|12
1641470700000|2022-01-06 12:05:00|43543.2|43523.2|43539.7|43519.7|43543.2|43523.2|43539.7|43519.7|2
1641470710000|2022-01-06 12:05:10|43534.7|43514.7|43533.6|43513.6|43534.7|43514.7|43533.6|43513.6|2
1641470720000|2022-01-06 12:05:20|43534.7|43514.7|43544.7|43524.7|43544.7|43524.7|43534.7|43514.7|5
1641470730000|2022-01-06 12:05:30|43547.2|43527.2|43546.1|43526.1|43547.2|43527.2|43544.7|43524.7|0
1641470740000|2022-01-06 12:05:40|43547.2|43527.2|43552.2|43532.2|43552.2|43532.2|43547.2|43527.2|0
1641470750000|2022-01-06 12:05:50|43554.7|43534.7|43547.2|43527.2|43555.7|43535.7|43547.2|43527.2|7
1641470770000|2022-01-06 12:06:10|43548.2|43528.2|43547.2|43527.2|43549.7|43529.7|43547.2|43527.2|6
1641470780000|2022-01-06 12:06:20|||||||||3
1641470790000|2022-01-06 12:06:30|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43544.3|43524.3|2
1641470810000|2022-01-06 12:06:50|43544.3|43524.3|43543.2|43523.2|43545.7|43525.7|43543.2|43523.2|2
1641470820000|2022-01-06 12:07:00|43542.2|43522.2|43537.2|43517.2|43542.2|43522.2|43537.2|43517.2|5
1641470830000|2022-01-06 12:07:10|43534.7|43514.7|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|3
1641470840000|2022-01-06 12:07:20|43529.7|43509.7|43525.7|43505.7|43529.7|43509.7|43525.7|43505.7|6
1641470850000|2022-01-06 12:07:30|43527.2|43507.2|43532.2|43512.2|43534.7|43514.7|43527.2|43507.2|3
1641470860000|2022-01-06 12:07:40|43530.7|43510.7|43524.7|43504.7|43532.2|43512.2|43524.7|43504.7|1
1641470870000|2022-01-06 12:07:50|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43524.7|43504.7|1
1641470880000|2022-01-06 12:08:00|43523.2|43503.2|43518.6|43498.6|43523.2|43503.2|43518.6|43498.6|3
1641470890000|2022-01-06 12:08:10|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|1
1641470900000|2022-01-06 12:08:20|43515.7|43495.7|43519.7|43499.7|43519.7|43499.7|43514.7|43494.7|2
1641470920000|2022-01-06 12:08:40|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|0
1641470930000|2022-01-06 12:08:50|||||||||1
1641470940000|2022-01-06 12:09:00|43520.7|43500.7|43519.7|43499.7|43520.7|43500.7|43519.7|43499.7|9
1641470950000|2022-01-06 12:09:10|43521.1|43501.1|43519.7|43499.7|43521.1|43501.1|43519.7|43499.7|0
1641470960000|2022-01-06 12:09:20|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|43516.1|43496.1|0
1641470970000|2022-01-06 12:09:30|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|43514.7|43494.7|11
1641470980000|2022-01-06 12:09:40|43513.2|43493.2|43524.7|43504.7|43524.7|43504.7|43513.2|43493.2|10
1641470990000|2022-01-06 12:09:50|43523.2|43503.2|43530.7|43510.7|43532.2|43512.2|43522.2|43502.2|11
1641471000000|2022-01-06 12:10:00|43528.2|43508.2|43533.6|43513.6|43534.7|43514.7|43528.2|43508.2|2
1641471010000|2022-01-06 12:10:10|43533.2|43513.2|43529.7|43509.7|43534.7|43514.7|43529.7|43509.7|1
1641471020000|2022-01-06 12:10:20|43531.1|43511.1|43536.1|43516.1|43536.1|43516.1|43531.1|43511.1|2
1641471030000|2022-01-06 12:10:30|43535.7|43515.7|43539.7|43519.7|43539.7|43519.7|43534.7|43514.7|0
1641471040000|2022-01-06 12:10:40|43522.2|43502.2|43515.7|43495.7|43522.2|43502.2|43514.7|43494.7|17
1641471050000|2022-01-06 12:10:50|43514.7|43494.7|43527.2|43507.2|43527.2|43507.2|43514.7|43494.7|3
1641471060000|2022-01-06 12:11:00|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|1
1641471070000|2022-01-06 12:11:10|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|12
1641471080000|2022-01-06 12:11:20|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|3
1641471090000|2022-01-06 12:11:30|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1641471110000|2022-01-06 12:11:50|43522.2|43502.2|43519.7|43499.7|43522.2|43502.2|43519.7|43499.7|4
1641471120000|2022-01-06 12:12:00|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|2
1641471130000|2022-01-06 12:12:10|43523.2|43503.2|43522.2|43502.2|43524.7|43504.7|43522.2|43502.2|0
1641471140000|2022-01-06 12:12:20|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|1
1641471150000|2022-01-06 12:12:30|43517.2|43497.2|43514.7|43494.7|43517.2|43497.2|43514.7|43494.7|0
1641471170000|2022-01-06 12:12:50|43516.1|43496.1|43519.7|43499.7|43519.7|43499.7|43516.1|43496.1|6
1641471180000|2022-01-06 12:13:00|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|3
1641471200000|2022-01-06 12:13:20|43523.2|43503.2|43522.2|43502.2|43523.2|43503.2|43522.2|43502.2|1
1641471210000|2022-01-06 12:13:30|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|1
1641471220000|2022-01-06 12:13:40|43527.5|43507.5|43527.5|43507.5|43527.5|43507.5|43526.1|43506.1|3
1641471230000|2022-01-06 12:13:50|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|1
1641471240000|2022-01-06 12:14:00|43527.2|43507.2|43524.7|43504.7|43527.2|43507.2|43523.6|43503.6|6
1641471250000|2022-01-06 12:14:10|43523.6|43503.6|43526.1|43506.1|43526.1|43506.1|43523.6|43503.6|0
1641471260000|2022-01-06 12:14:20|43527.2|43507.2|43542.2|43522.2|43542.2|43522.2|43524.7|43504.7|1
1641471270000|2022-01-06 12:14:30|||||||||1
1641471280000|2022-01-06 12:14:40|43539.7|43519.7|43539.7|43519.7|43540.7|43520.7|43539.7|43519.7|6
1641471290000|2022-01-06 12:14:50|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|2
1641471300000|2022-01-06 12:15:00|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|43539.7|43519.7|0
1641471310000|2022-01-06 12:15:10|43541.1|43521.1|43539.7|43519.7|43546.1|43526.1|43539.7|43519.7|6
1641471320000|2022-01-06 12:15:20|43540.7|43520.7|43540.7|43520.7|43542.2|43522.2|43540.7|43520.7|0
1641471330000|2022-01-06 12:15:30|43539.7|43519.7|43522.2|43502.2|43542.2|43522.2|43522.2|43502.2|7
1641471340000|2022-01-06 12:15:40|43524.7|43504.7|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1641471350000|2022-01-06 12:15:50|43526.1|43506.1|43522.2|43502.2|43527.2|43507.2|43522.2|43502.2|4
1641471360000|2022-01-06 12:16:00|43523.2|43503.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|3
1641471370000|2022-01-06 12:16:10|43526.1|43506.1|43527.2|43507.2|43527.2|43507.2|43526.1|43506.1|2
1641471390000|2022-01-06 12:16:30|43526.1|43506.1|43524.7|43504.7|43526.1|43506.1|43524.7|43504.7|1
1641471400000|2022-01-06 12:16:40|43527.2|43507.2|43532.2|43512.2|43532.2|43512.2|43527.2|43507.2|5
1641471410000|2022-01-06 12:16:50|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|43529.7|43509.7|5
1641471430000|2022-01-06 12:17:10|43528.6|43508.6|43529.7|43509.7|43529.7|43509.7|43528.6|43508.6|1
1641471440000|2022-01-06 12:17:20|||||||||1
1641471450000|2022-01-06 12:17:30|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|3
1641471460000|2022-01-06 12:17:40|43525.7|43505.7|43527.2|43507.2|43527.2|43507.2|43525.7|43505.7|0
1641471480000|2022-01-06 12:18:00|43525.7|43505.7|43524.7|43504.7|43525.7|43505.7|43524.7|43504.7|2
1641471490000|2022-01-06 12:18:10|43527.2|43507.2|43522.2|43502.2|43529.7|43509.7|43522.2|43502.2|4
1641471510000|2022-01-06 12:18:30|43523.2|43503.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|0
1641471520000|2022-01-06 12:18:40|43523.2|43503.2|43522.2|43502.2|43523.2|43503.2|43522.2|43502.2|2
1641471530000|2022-01-06 12:18:50|43524.7|43504.7|43517.2|43497.2|43524.7|43504.7|43517.2|43497.2|5
1641471540000|2022-01-06 12:19:00|43514.7|43494.7|43512.2|43492.2|43514.7|43494.7|43512.2|43492.2|0
1641471550000|2022-01-06 12:19:10|43514.7|43494.7|43509.7|43489.7|43514.7|43494.7|43509.7|43489.7|2
1641471560000|2022-01-06 12:19:20|43512.2|43492.2|43510.7|43490.7|43512.2|43492.2|43509.7|43489.7|1
1641471570000|2022-01-06 12:19:30|43509.7|43489.7|43514.7|43494.7|43514.7|43494.7|43509.7|43489.7|6
1641471580000|2022-01-06 12:19:40|43513.6|43493.6|43512.2|43492.2|43514.7|43494.7|43512.2|43492.2|0
1641471590000|2022-01-06 12:19:50|43510.7|43490.7|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|1
1641471600000|2022-01-06 12:20:00|43512.2|43492.2|43509.7|43489.7|43514.7|43494.7|43509.7|43489.7|1
1641471610000|2022-01-06 12:20:10|43512.2|43492.2|43509.7|43489.7|43512.2|43492.2|43509.7|43489.7|1
1641471620000|2022-01-06 12:20:20|43508.2|43488.2|43509.7|43489.7|43511.1|43491.1|43508.2|43488.2|6
1641471640000|2022-01-06 12:20:40|43507.2|43487.2|43492.2|43472.2|43508.6|43488.6|43487.2|43467.2|10
1641471650000|2022-01-06 12:20:50|43502.2|43482.2|43512.2|43492.2|43512.2|43492.2|43502.2|43482.2|2
1641471660000|2022-01-06 12:21:00|43514.7|43494.7|43519.7|43499.7|43519.7|43499.7|43514.7|43494.7|1
1641471670000|2022-01-06 12:21:10|43521.1|43501.1|43524.7|43504.7|43529.7|43509.7|43521.1|43501.1|4
1641471680000|2022-01-06 12:21:20|43523.6|43503.6|43528.2|43508.2|43529.7|43509.7|43514.7|43494.7|7
1641471690000|2022-01-06 12:21:30|43527.2|43507.2|43532.2|43512.2|43532.2|43512.2|43527.2|43507.2|6
1641471700000|2022-01-06 12:21:40|43534.7|43514.7|43537.2|43517.2|43537.2|43517.2|43534.7|43514.7|1
1641471710000|2022-01-06 12:21:50|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|0
1641471720000|2022-01-06 12:22:00|43536.1|43516.1|43529.7|43509.7|43537.2|43517.2|43529.7|43509.7|3
1641471730000|2022-01-06 12:22:10|43530.7|43510.7|43530.7|43510.7|43534.7|43514.7|43529.7|43509.7|1
1641471760000|2022-01-06 12:22:40|43532.2|43512.2|43532.2|43512.2|43534.7|43514.7|43532.2|43512.2|2
1641471780000|2022-01-06 12:23:00|43530.7|43510.7|43524.7|43504.7|43530.7|43510.7|43524.7|43504.7|2
1641471790000|2022-01-06 12:23:10|43520.7|43500.7|43514.7|43494.7|43520.7|43500.7|43514.7|43494.7|0
1641471800000|2022-01-06 12:23:20|43517.2|43497.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|0
1641471810000|2022-01-06 12:23:30|43518.2|43498.2|43519.7|43499.7|43519.7|43499.7|43517.2|43497.2|0
1641471820000|2022-01-06 12:23:40|43520.7|43500.7|43522.2|43502.2|43522.2|43502.2|43519.7|43499.7|1
1641471830000|2022-01-06 12:23:50|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|43519.7|43499.7|2
1641471840000|2022-01-06 12:24:00|43522.2|43502.2|43524.7|43504.7|43524.7|43504.7|43522.2|43502.2|1
1641471850000|2022-01-06 12:24:10|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|43527.2|43507.2|0
1641471860000|2022-01-06 12:24:20|43526.1|43506.1|43529.7|43509.7|43529.7|43509.7|43522.2|43502.2|4
1641471880000|2022-01-06 12:24:40|43531.1|43511.1|43534.7|43514.7|43534.7|43514.7|43531.1|43511.1|0
1641471890000|2022-01-06 12:24:50|43536.1|43516.1|43537.2|43517.2|43537.2|43517.2|43536.1|43516.1|0
1641471900000|2022-01-06 12:25:00|43541.1|43521.1|43538.6|43518.6|43541.1|43521.1|43538.6|43518.6|4
1641471910000|2022-01-06 12:25:10|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|43534.7|43514.7|2
1641471920000|2022-01-06 12:25:20|43533.2|43513.2|43527.2|43507.2|43533.2|43513.2|43520.7|43500.7|4
1641471930000|2022-01-06 12:25:30|43529.7|43509.7|43527.2|43507.2|43529.7|43509.7|43524.7|43504.7|1
1641471940000|2022-01-06 12:25:40|43524.7|43504.7|43532.2|43512.2|43532.2|43512.2|43524.7|43504.7|1
1641471950000|2022-01-06 12:25:50|43537.2|43517.2|43539.7|43519.7|43539.7|43519.7|43537.2|43517.2|7
1641471960000|2022-01-06 12:26:00|43543.6|43523.6|43544.7|43524.7|43544.7|43524.7|43543.6|43523.6|2
1641471970000|2022-01-06 12:26:10|43550.7|43530.7|43554.7|43534.7|43554.7|43534.7|43549.7|43529.7|5
1641471980000|2022-01-06 12:26:20|43559.7|43539.7|43569.7|43549.7|43569.7|43549.7|43559.7|43539.7|15
1641471990000|2022-01-06 12:26:30|43566.8|43546.8|43561.1|43541.1|43569.7|43549.7|43561.1|43541.1|1
1641472000000|2022-01-06 12:26:40|43562.2|43542.2|43559.7|43539.7|43564.7|43544.7|43559.7|43539.7|0
1641472010000|2022-01-06 12:26:50|43557.2|43537.2|43554.7|43534.7|43559.7|43539.7|43554.7|43534.7|0
1641472020000|2022-01-06 12:27:00|43556.8|43536.8|43559.7|43539.7|43559.7|43539.7|43556.1|43536.1|0
1641472030000|2022-01-06 12:27:10|43560.7|43540.7|43559.7|43539.7|43560.7|43540.7|43559.7|43539.7|1
1641472040000|2022-01-06 12:27:20|43558.2|43538.2|43555.7|43535.7|43558.2|43538.2|43555.7|43535.7|2
1641472050000|2022-01-06 12:27:30|43554.3|43534.3|43552.2|43532.2|43554.3|43534.3|43552.2|43532.2|0
1641472060000|2022-01-06 12:27:40|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|1
1641472070000|2022-01-06 12:27:50|43548.6|43528.6|43548.6|43528.6|43549.7|43529.7|43548.6|43528.6|0
1641472080000|2022-01-06 12:28:00|43549.7|43529.7|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|6
1641472090000|2022-01-06 12:28:10|||||||||2
1641472100000|2022-01-06 12:28:20|43533.2|43513.2|43534.7|43514.7|43535.7|43515.7|43533.2|43513.2|6
1641472110000|2022-01-06 12:28:30|43532.2|43512.2|43531.1|43511.1|43534.7|43514.7|43531.1|43511.1|1
1641472120000|2022-01-06 12:28:40|43529.7|43509.7|43531.1|43511.1|43531.1|43511.1|43529.7|43509.7|0
1641472130000|2022-01-06 12:28:50|43532.2|43512.2|43534.7|43514.7|43534.7|43514.7|43532.2|43512.2|4
1641472140000|2022-01-06 12:29:00|43537.2|43517.2|43543.6|43523.6|43543.6|43523.6|43537.2|43517.2|1
1641472150000|2022-01-06 12:29:10|43542.2|43522.2|43539.7|43519.7|43544.7|43524.7|43539.7|43519.7|1
1641472170000|2022-01-06 12:29:30|43537.2|43517.2|43538.2|43518.2|43539.7|43519.7|43537.2|43517.2|0
1641472180000|2022-01-06 12:29:40|43537.2|43517.2|43537.2|43517.2|43539.7|43519.7|43537.2|43517.2|3
1641472200000|2022-01-06 12:30:00|43545|43525|43547.5|43527.5|43547.5|43527.5|43543.6|43523.6|10
1641472210000|2022-01-06 12:30:10|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|43547.2|43527.2|7
1641472220000|2022-01-06 12:30:20|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|43548.6|43528.6|8
1641472230000|2022-01-06 12:30:30|43547.2|43527.2|43548.6|43528.6|43548.6|43528.6|43547.2|43527.2|10
1641472240000|2022-01-06 12:30:40|43550|43530|43551.1|43531.1|43551.1|43531.1|43550|43530|3
1641472250000|2022-01-06 12:30:50|43548.6|43528.6|43548.6|43528.6|43551.1|43531.1|43548.6|43528.6|3
1641472260000|2022-01-06 12:31:00|43547.2|43527.2|43546.1|43526.1|43547.2|43527.2|43546.1|43526.1|3
1641472280000|2022-01-06 12:31:20|43545|43525|43546.1|43526.1|43546.1|43526.1|43542.2|43522.2|5
1641472290000|2022-01-06 12:31:30|43548.6|43528.6|43562.2|43542.2|43562.2|43542.2|43548.6|43528.6|5
1641472300000|2022-01-06 12:31:40|43560.7|43540.7|43559.7|43539.7|43560.7|43540.7|43559.7|43539.7|6
1641472310000|2022-01-06 12:31:50|43557.2|43537.2|43554.7|43534.7|43557.2|43537.2|43554.7|43534.7|3
1641472320000|2022-01-06 12:32:00|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|43557.2|43537.2|1
1641472330000|2022-01-06 12:32:10|||||||||1
1641472340000|2022-01-06 12:32:20|43559.7|43539.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|2
1641472350000|2022-01-06 12:32:30|43566.1|43546.1|43569.7|43549.7|43569.7|43549.7|43565.7|43545.7|0
1641472360000|2022-01-06 12:32:40|43568.2|43548.2|43572.2|43552.2|43572.2|43552.2|43567.2|43547.2|5
1641472370000|2022-01-06 12:32:50|43568.2|43548.2|43567.2|43547.2|43568.2|43548.2|43567.2|43547.2|10
1641472380000|2022-01-06 12:33:00|43566.1|43546.1|43564.7|43544.7|43566.1|43546.1|43563.2|43543.2|0
1641472390000|2022-01-06 12:33:10|43567.2|43547.2|43562.2|43542.2|43567.2|43547.2|43562.2|43542.2|3
1641472410000|2022-01-06 12:33:30|43560.7|43540.7|43562.2|43542.2|43562.2|43542.2|43560.7|43540.7|1
1641472420000|2022-01-06 12:33:40|43559.7|43539.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|0
1641472430000|2022-01-06 12:33:50|43563.2|43543.2|43559.7|43539.7|43563.2|43543.2|43559.7|43539.7|1
1641472440000|2022-01-06 12:34:00|43562.2|43542.2|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|5
1641472450000|2022-01-06 12:34:10|43560.7|43540.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|0
1641472470000|2022-01-06 12:34:30|43563.6|43543.6|43569.7|43549.7|43569.7|43549.7|43563.6|43543.6|8
1641472480000|2022-01-06 12:34:40|43572.2|43552.2|43588.6|43568.6|43591.1|43571.1|43572.2|43552.2|9
1641472490000|2022-01-06 12:34:50|43589.7|43569.7|43579.7|43559.7|43589.7|43569.7|43577.2|43557.2|10
1641472500000|2022-01-06 12:35:00|43577.2|43557.2|43578.2|43558.2|43581.1|43561.1|43567.2|43547.2|13
1641472510000|2022-01-06 12:35:10|43578.6|43558.6|43580.7|43560.7|43582.2|43562.2|43577.2|43557.2|8
1641472520000|2022-01-06 12:35:20|43577.2|43557.2|43565|43545|43577.2|43557.2|43565|43545|13
1641472530000|2022-01-06 12:35:30|43566.1|43546.1|43552.2|43532.2|43566.1|43546.1|43552.2|43532.2|6
1641472540000|2022-01-06 12:35:40|43550.7|43530.7|43546.1|43526.1|43550.7|43530.7|43542.2|43522.2|6
1641472550000|2022-01-06 12:35:50|43548.6|43528.6|43549.7|43529.7|43549.7|43529.7|43545.7|43525.7|5
1641472560000|2022-01-06 12:36:00|43548.2|43528.2|43549.7|43529.7|43552.2|43532.2|43547.2|43527.2|2
1641472570000|2022-01-06 12:36:10|43552.2|43532.2|43549.7|43529.7|43552.2|43532.2|43549.7|43529.7|1
1641472580000|2022-01-06 12:36:20|||||||||1
1641472590000|2022-01-06 12:36:30|43548.2|43528.2|43552.2|43532.2|43552.2|43532.2|43548.2|43528.2|4
1641472600000|2022-01-06 12:36:40|43553.6|43533.6|43557.2|43537.2|43557.2|43537.2|43553.6|43533.6|6
1641472610000|2022-01-06 12:36:50|43561.1|43541.1|43565|43545|43565|43545|43561.1|43541.1|13
1641472620000|2022-01-06 12:37:00|43563.9|43543.9|43584.7|43564.7|43584.7|43564.7|43562.5|43542.5|25
1641472630000|2022-01-06 12:37:10|43586.1|43566.1|43597.2|43577.2|43597.2|43577.2|43586.1|43566.1|12
1641472640000|2022-01-06 12:37:20|43596.1|43576.1|43589.7|43569.7|43596.1|43576.1|43589.7|43569.7|5
1641472650000|2022-01-06 12:37:30|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43589.7|43569.7|7
1641472660000|2022-01-06 12:37:40|43596.1|43576.1|43597.2|43577.2|43597.2|43577.2|43594.7|43574.7|4
1641472670000|2022-01-06 12:37:50|43602.2|43582.2|43604.7|43584.7|43604.7|43584.7|43599.7|43579.7|14
1641472680000|2022-01-06 12:38:00|43606.1|43586.1|43609.7|43589.7|43609.7|43589.7|43606.1|43586.1|3
1641472690000|2022-01-06 12:38:10|43608.6|43588.6|43615.7|43595.7|43615.7|43595.7|43608.6|43588.6|11
1641472700000|2022-01-06 12:38:20|43614.7|43594.7|43617.2|43597.2|43622.2|43602.2|43614.7|43594.7|10
1641472710000|2022-01-06 12:38:30|43618.6|43598.6|43607.2|43587.2|43618.6|43598.6|43607.2|43587.2|7
1641472720000|2022-01-06 12:38:40|43608.6|43588.6|43604.7|43584.7|43609.7|43589.7|43604.7|43584.7|4
1641472730000|2022-01-06 12:38:50|43603.2|43583.2|43604.7|43584.7|43604.7|43584.7|43602.2|43582.2|2
1641472740000|2022-01-06 12:39:00|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|43599.7|43579.7|3
1641472750000|2022-01-06 12:39:10|43598.2|43578.2|43599.7|43579.7|43599.7|43579.7|43597.2|43577.2|4
1641472760000|2022-01-06 12:39:20|43600.7|43580.7|43603.2|43583.2|43603.2|43583.2|43600.7|43580.7|3
1641472770000|2022-01-06 12:39:30|43601.8|43581.8|43601.1|43581.1|43601.8|43581.8|43594.7|43574.7|8
1641472780000|2022-01-06 12:39:40|43602.2|43582.2|43592.2|43572.2|43602.2|43582.2|43592.2|43572.2|2
1641472790000|2022-01-06 12:39:50|43591.1|43571.1|43582.2|43562.2|43591.1|43571.1|43582.2|43562.2|3
1641472800000|2022-01-06 12:40:00|43578.2|43558.2|43574.7|43554.7|43578.2|43558.2|43572.2|43552.2|3
1641472810000|2022-01-06 12:40:10|43578.6|43558.6|43579.7|43559.7|43579.7|43559.7|43578.6|43558.6|0
1641472830000|2022-01-06 12:40:30|43577.2|43557.2|43582.2|43562.2|43582.2|43562.2|43577.2|43557.2|6
1641472840000|2022-01-06 12:40:40|43580.7|43560.7|43577.2|43557.2|43580.7|43560.7|43577.2|43557.2|12
1641472850000|2022-01-06 12:40:50|43576.1|43556.1|43572.2|43552.2|43576.1|43556.1|43571.8|43551.8|16
1641472860000|2022-01-06 12:41:00|43570.7|43550.7|43572.2|43552.2|43572.2|43552.2|43570.7|43550.7|0
1641472870000|2022-01-06 12:41:10|43574.7|43554.7|43578.2|43558.2|43578.2|43558.2|43574.7|43554.7|1
1641472880000|2022-01-06 12:41:20|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|43579.7|43559.7|2
1641472890000|2022-01-06 12:41:30|43575.7|43555.7|43581.1|43561.1|43581.1|43561.1|43569.7|43549.7|20
1641472900000|2022-01-06 12:41:40|43579.7|43559.7|43582.2|43562.2|43589.7|43569.7|43579.7|43559.7|16
1641472910000|2022-01-06 12:41:50|43577.2|43557.2|43575.7|43555.7|43577.2|43557.2|43573.2|43553.2|5
1641472920000|2022-01-06 12:42:00|43573.2|43553.2|43574.7|43554.7|43575.7|43555.7|43571.8|43551.8|7
1641472930000|2022-01-06 12:42:10|43573.2|43553.2|43574.7|43554.7|43574.7|43554.7|43573.2|43553.2|0
1641472940000|2022-01-06 12:42:20|43573.2|43553.2|43573.6|43553.6|43573.6|43553.6|43573.2|43553.2|1
1641472950000|2022-01-06 12:42:30|43574.7|43554.7|43574.7|43554.7|43574.7|43554.7|43573.2|43553.2|0
1641472970000|2022-01-06 12:42:50|43573.2|43553.2|43572.2|43552.2|43573.2|43553.2|43572.2|43552.2|0
1641472980000|2022-01-06 12:43:00|43575.7|43555.7|43589.7|43569.7|43589.7|43569.7|43575.7|43555.7|13
1641472990000|2022-01-06 12:43:10|43592.2|43572.2|43594.7|43574.7|43594.7|43574.7|43592.2|43572.2|6
1641473000000|2022-01-06 12:43:20|43593.6|43573.6|43585.7|43565.7|43593.6|43573.6|43585.7|43565.7|8
1641473010000|2022-01-06 12:43:30|43584.7|43564.7|43582.2|43562.2|43584.7|43564.7|43582.2|43562.2|2
1641473020000|2022-01-06 12:43:40|43580.7|43560.7|43582.2|43562.2|43582.2|43562.2|43580.7|43560.7|0
1641473030000|2022-01-06 12:43:50|||||||||3
1641473040000|2022-01-06 12:44:00|43584.7|43564.7|43578.6|43558.6|43584.7|43564.7|43578.6|43558.6|4
1641473050000|2022-01-06 12:44:10|43573.6|43553.6|43572.2|43552.2|43573.6|43553.6|43572.2|43552.2|5
1641473070000|2022-01-06 12:44:30|43570.7|43550.7|43562.2|43542.2|43570.7|43550.7|43562.2|43542.2|11
1641473080000|2022-01-06 12:44:40|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43559.7|43539.7|2
1641473090000|2022-01-06 12:44:50|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|43569.7|43549.7|4
1641473100000|2022-01-06 12:45:00|43567.2|43547.2|43567.2|43547.2|43568.6|43548.6|43567.2|43547.2|3
1641473110000|2022-01-06 12:45:10|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|43564.7|43544.7|1
1641473120000|2022-01-06 12:45:20|43559.7|43539.7|43557.2|43537.2|43559.7|43539.7|43557.2|43537.2|2
1641473130000|2022-01-06 12:45:30|43558.6|43538.6|43547.2|43527.2|43559.7|43539.7|43546.8|43526.8|6
1641473140000|2022-01-06 12:45:40|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|0
1641473150000|2022-01-06 12:45:50|43557.2|43537.2|43552.2|43532.2|43557.2|43537.2|43552.2|43532.2|6
1641473160000|2022-01-06 12:46:00|43550.7|43530.7|43548.2|43528.2|43553.6|43533.6|43543.6|43523.6|4
1641473170000|2022-01-06 12:46:10|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|43549.7|43529.7|37
1641473180000|2022-01-06 12:46:20|43551.1|43531.1|43550.7|43530.7|43551.1|43531.1|43550.7|43530.7|0
1641473190000|2022-01-06 12:46:30|43549.7|43529.7|43559.7|43539.7|43559.7|43539.7|43549.7|43529.7|2
1641473200000|2022-01-06 12:46:40|43561.8|43541.8|43562.2|43542.2|43564.7|43544.7|43561.8|43541.8|5
1641473210000|2022-01-06 12:46:50|43564.7|43544.7|43559.7|43539.7|43564.7|43544.7|43558.6|43538.6|2
1641473220000|2022-01-06 12:47:00|43558.6|43538.6|43555.7|43535.7|43558.6|43538.6|43555.7|43535.7|1
1641473230000|2022-01-06 12:47:10|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|43559.7|43539.7|2
1641473240000|2022-01-06 12:47:20|43561.1|43541.1|43563.6|43543.6|43563.6|43543.6|43561.1|43541.1|0
1641473250000|2022-01-06 12:47:30|43562.2|43542.2|43559.7|43539.7|43562.2|43542.2|43559.7|43539.7|0
1641473260000|2022-01-06 12:47:40|43558.6|43538.6|43558.6|43538.6|43559.7|43539.7|43558.6|43538.6|1
1641473270000|2022-01-06 12:47:50|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43559.7|43539.7|1
1641473280000|2022-01-06 12:48:00|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43558.6|43538.6|2
1641473290000|2022-01-06 12:48:10|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|3
1641473300000|2022-01-06 12:48:20|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|12
1641473310000|2022-01-06 12:48:30|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|4
1641473320000|2022-01-06 12:48:40|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|43566.1|43546.1|3
1641473330000|2022-01-06 12:48:50|||||||||2
1641473340000|2022-01-06 12:49:00|||||||||5
1641473350000|2022-01-06 12:49:10|||||||||5
1641473360000|2022-01-06 12:49:20|||||||||8
1641473370000|2022-01-06 12:49:30|43565|43545|43566.1|43546.1|43566.1|43546.1|43565|43545|2
1641473380000|2022-01-06 12:49:40|43565|43545|43565|43545|43565|43545|43565|43545|3
1641473390000|2022-01-06 12:49:50|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|43567.5|43547.5|1
1641473400000|2022-01-06 12:50:00|43566.1|43546.1|43560|43540|43572.5|43552.5|43560|43540|10
1641473410000|2022-01-06 12:50:10|43561.4|43541.4|43567.9|43547.9|43567.9|43547.9|43561.4|43541.4|2
1641473420000|2022-01-06 12:50:20|43565.4|43545.4|43563.9|43543.9|43565.4|43545.4|43563.9|43543.9|2
1641473430000|2022-01-06 12:50:30|43565.4|43545.4|43561.4|43541.4|43565.4|43545.4|43561.4|43541.4|9
1641473440000|2022-01-06 12:50:40|43562.9|43542.9|43557.5|43537.5|43563.9|43543.9|43557.5|43537.5|7
1641473450000|2022-01-06 12:50:50|43558.9|43538.9|43557.5|43537.5|43560|43540|43557.5|43537.5|0
1641473460000|2022-01-06 12:51:00|43560|43540|43541.1|43521.1|43560|43540|43540|43520|16
1641473470000|2022-01-06 12:51:10|43539.7|43519.7|43536.1|43516.1|43539.7|43519.7|43536.1|43516.1|1
1641473480000|2022-01-06 12:51:20|43532.2|43512.2|43528.2|43508.2|43532.2|43512.2|43528.2|43508.2|8
1641473490000|2022-01-06 12:51:30|43526.1|43506.1|43518.6|43498.6|43526.1|43506.1|43518.6|43498.6|6
1641473500000|2022-01-06 12:51:40|43520|43500|43525|43505|43526.4|43506.4|43520|43500|3
1641473510000|2022-01-06 12:51:50|43523.6|43503.6|43522.2|43502.2|43523.6|43503.6|43522.2|43502.2|4
1641473520000|2022-01-06 12:52:00|43519.7|43499.7|43522.2|43502.2|43522.2|43502.2|43519.7|43499.7|0
1641473530000|2022-01-06 12:52:10|43523.6|43503.6|43527.2|43507.2|43528.2|43508.2|43523.6|43503.6|2
1641473540000|2022-01-06 12:52:20|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|43528.6|43508.6|0
1641473550000|2022-01-06 12:52:30|43529.7|43509.7|43534.7|43514.7|43534.7|43514.7|43529.7|43509.7|1
1641473560000|2022-01-06 12:52:40|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|43537.2|43517.2|1
1641473580000|2022-01-06 12:53:00|43539.7|43519.7|43547.2|43527.2|43547.2|43527.2|43539.7|43519.7|4
1641473590000|2022-01-06 12:53:10|43548.6|43528.6|43549.7|43529.7|43552.2|43532.2|43547.2|43527.2|2
1641473600000|2022-01-06 12:53:20|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|43552.2|43532.2|2
1641473610000|2022-01-06 12:53:30|43554.7|43534.7|43548.2|43528.2|43554.7|43534.7|43548.2|43528.2|2
1641473620000|2022-01-06 12:53:40|||||||||1
1641473630000|2022-01-06 12:53:50|43549.7|43529.7|43544.7|43524.7|43549.7|43529.7|43544.7|43524.7|0
1641473640000|2022-01-06 12:54:00|43543.2|43523.2|43542.2|43522.2|43543.2|43523.2|43542.2|43522.2|1
1641473650000|2022-01-06 12:54:10|43548.6|43528.6|43551.1|43531.1|43551.1|43531.1|43548.6|43528.6|3
1641473660000|2022-01-06 12:54:20|43552.2|43532.2|43554.7|43534.7|43557.2|43537.2|43552.2|43532.2|1
1641473670000|2022-01-06 12:54:30|43559.7|43539.7|43562.2|43542.2|43562.2|43542.2|43558.6|43538.6|2
1641473680000|2022-01-06 12:54:40|43561.1|43541.1|43562.2|43542.2|43562.2|43542.2|43561.1|43541.1|2
1641473700000|2022-01-06 12:55:00|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|43562.1|43542.1|5
1641473710000|2022-01-06 12:55:10|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|43563.6|43543.6|6
1641473720000|2022-01-06 12:55:20|43565|43545|43563.6|43543.6|43565|43545|43563.6|43543.6|0
1641473730000|2022-01-06 12:55:30|43562.1|43542.1|43559.6|43539.6|43562.1|43542.1|43559.6|43539.6|0
1641473740000|2022-01-06 12:55:40|43558.6|43538.6|43554.6|43534.6|43558.6|43538.6|43554.6|43534.6|5
1641473750000|2022-01-06 12:55:50|43553.2|43533.2|43542.1|43522.1|43554.6|43534.6|43542.1|43522.1|3
1641473760000|2022-01-06 12:56:00|43543.6|43523.6|43560|43540|43560|43540|43543.6|43523.6|7
1641473770000|2022-01-06 12:56:10|43561.4|43541.4|43562.5|43542.5|43562.5|43542.5|43561.1|43541.1|4
1641473780000|2022-01-06 12:56:20|43565|43545|43562.5|43542.5|43565|43545|43561.1|43541.1|4
1641473790000|2022-01-06 12:56:30|43561.1|43541.1|43562.5|43542.5|43562.5|43542.5|43561.1|43541.1|5
1641473800000|2022-01-06 12:56:40|43557.1|43537.1|43559.6|43539.6|43559.6|43539.6|43554.6|43534.6|2
1641473810000|2022-01-06 12:56:50|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|43554.6|43534.6|1
1641473820000|2022-01-06 12:57:00|43556.1|43536.1|43554.6|43534.6|43557.1|43537.1|43554.6|43534.6|6
1641473830000|2022-01-06 12:57:10|43552.1|43532.1|43547.1|43527.1|43552.1|43532.1|43547.1|43527.1|2
1641473840000|2022-01-06 12:57:20|43546.1|43526.1|43539.6|43519.6|43546.1|43526.1|43539.6|43519.6|2
1641473850000|2022-01-06 12:57:30|43542.1|43522.1|43554.6|43534.6|43554.6|43534.6|43539.6|43519.6|6
1641473860000|2022-01-06 12:57:40|43553.6|43533.6|43553.6|43533.6|43554.6|43534.6|43553.6|43533.6|1
1641473870000|2022-01-06 12:57:50|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|43549.6|43529.6|11
1641473880000|2022-01-06 12:58:00|43544.6|43524.6|43547.1|43527.1|43547.1|43527.1|43544.6|43524.6|0
1641473890000|2022-01-06 12:58:10|43549.6|43529.6|43539.6|43519.6|43549.6|43529.6|43538.6|43518.6|9
1641473900000|2022-01-06 12:58:20|43537.1|43517.1|43534.6|43514.6|43537.1|43517.1|43534.6|43514.6|5
1641473910000|2022-01-06 12:58:30|43532.1|43512.1|43527.1|43507.1|43532.1|43512.1|43527.1|43507.1|17
1641473920000|2022-01-06 12:58:40|43529.6|43509.6|43532.1|43512.1|43532.1|43512.1|43529.6|43509.6|4
1641473930000|2022-01-06 12:58:50|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43532.1|43512.1|6
1641473940000|2022-01-06 12:59:00|43533.2|43513.2|43566.4|43546.4|43566.4|43546.4|43533.2|43513.2|18
1641473950000|2022-01-06 12:59:10|43561.4|43541.4|43567.9|43547.9|43567.9|43547.9|43561.4|43541.4|13
1641473960000|2022-01-06 12:59:20|43566.4|43546.4|43557.5|43537.5|43566.4|43546.4|43557.5|43537.5|3
1641473970000|2022-01-06 12:59:30|43550|43530|43560|43540|43560|43540|43550|43530|8
1641473980000|2022-01-06 12:59:40|43561.4|43541.4|43563.9|43543.9|43566.4|43546.4|43561.4|43541.4|2
1641473990000|2022-01-06 12:59:50|43562.5|43542.5|43561.4|43541.4|43563.6|43543.6|43561.4|43541.4|3
1641474000000|2022-01-06 13:00:00|43557.5|43537.5|43600|43580|43600|43580|43557.5|43537.5|88
1641474010000|2022-01-06 13:00:10|43602.5|43582.5|43627.5|43607.5|43631.1|43611.1|43602.5|43582.5|30
1641474020000|2022-01-06 13:00:20|43625|43605|43625|43605|43632.5|43612.5|43618.6|43598.6|29
1641474030000|2022-01-06 13:00:30|43626.4|43606.4|43625|43605|43630|43610|43621.4|43601.4|20
1641474040000|2022-01-06 13:00:40|43622.5|43602.5|43626.4|43606.4|43627.9|43607.9|43620|43600|51
1641474050000|2022-01-06 13:00:50|43628.9|43608.9|43605.4|43585.4|43630.4|43610.4|43604.3|43584.3|23
1641474060000|2022-01-06 13:01:00|43602.9|43582.9|43570.4|43550.4|43602.9|43582.9|43564.3|43544.3|36
1641474070000|2022-01-06 13:01:10|43571.8|43551.8|43582.9|43562.9|43590.4|43570.4|43571.8|43551.8|14
1641474080000|2022-01-06 13:01:20|43594.3|43574.3|43594.3|43574.3|43596.8|43576.8|43594.3|43574.3|14
1641474090000|2022-01-06 13:01:30|43591.4|43571.4|43580.4|43560.4|43591.4|43571.4|43580.4|43560.4|13
1641474100000|2022-01-06 13:01:40|43570.4|43550.4|43547.9|43527.9|43570.4|43550.4|43547.9|43527.9|15
1641474110000|2022-01-06 13:01:50|43546.8|43526.8|43545.4|43525.4|43550.4|43530.4|43545.4|43525.4|9
1641474120000|2022-01-06 13:02:00|43544.3|43524.3|43542.9|43522.9|43546.4|43526.4|43542.9|43522.9|10
1641474130000|2022-01-06 13:02:10|43541.4|43521.4|43555.4|43535.4|43555.4|43535.4|43531.4|43511.4|14
1641474140000|2022-01-06 13:02:20|43552.9|43532.9|43545.4|43525.4|43552.9|43532.9|43542.9|43522.9|21
1641474150000|2022-01-06 13:02:30|43542.9|43522.9|43520.4|43500.4|43542.9|43522.9|43520.4|43500.4|17
1641474160000|2022-01-06 13:02:40|43517.9|43497.9|43502.9|43482.9|43517.9|43497.9|43502.9|43482.9|19
1641474170000|2022-01-06 13:02:50|43501.4|43481.4|43480.4|43460.4|43501.4|43481.4|43480.4|43460.4|22
1641474180000|2022-01-06 13:03:00|43476.4|43456.4|43490.4|43470.4|43495.4|43475.4|43467.9|43447.9|21
1641474190000|2022-01-06 13:03:10|43487.9|43467.9|43468.9|43448.9|43487.9|43467.9|43468.9|43448.9|14
1641474200000|2022-01-06 13:03:20|43467.9|43447.9|43471.4|43451.4|43477.9|43457.9|43465.4|43445.4|14
1641474210000|2022-01-06 13:03:30|43470.4|43450.4|43477.9|43457.9|43477.9|43457.9|43470.4|43450.4|0
1641474220000|2022-01-06 13:03:40|43478.9|43458.9|43465.4|43445.4|43478.9|43458.9|43460.4|43440.4|12
1641474230000|2022-01-06 13:03:50|43470.4|43450.4|43465.4|43445.4|43470.4|43450.4|43465.4|43445.4|9
1641474240000|2022-01-06 13:04:00|43470.4|43450.4|43482.9|43462.9|43482.9|43462.9|43466.4|43446.4|16
1641474250000|2022-01-06 13:04:10|43480.4|43460.4|43470.4|43450.4|43480.4|43460.4|43470.4|43450.4|4
1641474260000|2022-01-06 13:04:20|43467.5|43447.5|43457.9|43437.9|43467.9|43447.9|43456.4|43436.4|14
1641474270000|2022-01-06 13:04:30|43460.4|43440.4|43465.4|43445.4|43465.4|43445.4|43451.4|43431.4|17
1641474280000|2022-01-06 13:04:40|43463.9|43443.9|43460.4|43440.4|43463.9|43443.9|43460.4|43440.4|5
1641474290000|2022-01-06 13:04:50|43465.4|43445.4|43463.9|43443.9|43466.4|43446.4|43460.4|43440.4|9
1641474300000|2022-01-06 13:05:00|43462.9|43442.9|43461.4|43441.4|43462.9|43442.9|43457.9|43437.9|33
1641474310000|2022-01-06 13:05:10|43460.4|43440.4|43465.4|43445.4|43467.9|43447.9|43455.4|43435.4|29
1641474320000|2022-01-06 13:05:20|43463.9|43443.9|43467.9|43447.9|43472.9|43452.9|43462.9|43442.9|8
1641474330000|2022-01-06 13:05:30|43470.4|43450.4|43457.9|43437.9|43470.4|43450.4|43457.9|43437.9|14
1641474340000|2022-01-06 13:05:40|43456.4|43436.4|43459.3|43439.3|43459.3|43439.3|43442.9|43422.9|18
1641474350000|2022-01-06 13:05:50|43457.9|43437.9|43456.4|43436.4|43457.9|43437.9|43451.4|43431.4|3
1641474360000|2022-01-06 13:06:00|43457.9|43437.9|43475.4|43455.4|43476.8|43456.8|43455.4|43435.4|17
1641474370000|2022-01-06 13:06:10|43480.4|43460.4|43482.9|43462.9|43482.9|43462.9|43479.3|43459.3|4
1641474380000|2022-01-06 13:06:20|43484.3|43464.3|43502.9|43482.9|43502.9|43482.9|43482.9|43462.9|18
1641474390000|2022-01-06 13:06:30|43504.3|43484.3|43505.4|43485.4|43506.4|43486.4|43504.3|43484.3|8
1641474400000|2022-01-06 13:06:40|43506.8|43486.8|43507.9|43487.9|43511.4|43491.4|43505.4|43485.4|8
1641474410000|2022-01-06 13:06:50|43510.4|43490.4|43517.9|43497.9|43517.9|43497.9|43510.4|43490.4|14
1641474420000|2022-01-06 13:07:00|43514.3|43494.3|43510.4|43490.4|43517.9|43497.9|43506.4|43486.4|17
1641474430000|2022-01-06 13:07:10|43511.8|43491.8|43495.4|43475.4|43513.9|43493.9|43495.4|43475.4|18
1641474440000|2022-01-06 13:07:20|43497.9|43477.9|43497.9|43477.9|43498.9|43478.9|43497.9|43477.9|2
1641474450000|2022-01-06 13:07:30|43492.9|43472.9|43490.4|43470.4|43492.9|43472.9|43490.4|43470.4|6
1641474460000|2022-01-06 13:07:40|43491.8|43471.8|43497.9|43477.9|43497.9|43477.9|43488.9|43468.9|16
1641474470000|2022-01-06 13:07:50|43495.4|43475.4|43500.4|43480.4|43500.4|43480.4|43495.4|43475.4|2
1641474480000|2022-01-06 13:08:00|43497.9|43477.9|43492.9|43472.9|43500.4|43480.4|43490.4|43470.4|9
1641474490000|2022-01-06 13:08:10|43490.4|43470.4|43510.4|43490.4|43510.4|43490.4|43490.4|43470.4|14
1641474500000|2022-01-06 13:08:20|43515.4|43495.4|43510.4|43490.4|43515.4|43495.4|43510.4|43490.4|4
1641474510000|2022-01-06 13:08:30|43508.9|43488.9|43501.4|43481.4|43508.9|43488.9|43501.4|43481.4|5
1641474520000|2022-01-06 13:08:40|43503.9|43483.9|43506.4|43486.4|43506.4|43486.4|43503.9|43483.9|1
1641474530000|2022-01-06 13:08:50|43503.9|43483.9|43507.9|43487.9|43507.9|43487.9|43502.9|43482.9|3
1641474540000|2022-01-06 13:09:00|43508.9|43488.9|43518.2|43498.2|43518.2|43498.2|43508.9|43488.9|7
1641474550000|2022-01-06 13:09:10|43520.7|43500.7|43520.4|43500.4|43522.9|43502.9|43519.3|43499.3|5
1641474560000|2022-01-06 13:09:20|43522.9|43502.9|43526.8|43506.8|43526.8|43506.8|43522.9|43502.9|7
1641474570000|2022-01-06 13:09:30|43527.9|43507.9|43525.4|43505.4|43527.9|43507.9|43524.3|43504.3|20
1641474580000|2022-01-06 13:09:40|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|43524.3|43504.3|0
1641474590000|2022-01-06 13:09:50|43522.9|43502.9|43525.4|43505.4|43525.4|43505.4|43517.9|43497.9|5
1641474600000|2022-01-06 13:10:00|43526.4|43506.4|43531.8|43511.8|43531.8|43511.8|43525.4|43505.4|19
1641474610000|2022-01-06 13:10:10|43529.3|43509.3|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|15
1641474620000|2022-01-06 13:10:20|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|43527.9|43507.9|11
1641474630000|2022-01-06 13:10:30|43529.3|43509.3|43531.8|43511.8|43531.8|43511.8|43529.3|43509.3|11
1641474640000|2022-01-06 13:10:40|43532.1|43512.1|43532.1|43512.1|43532.1|43512.1|43530.7|43510.7|5
1641474650000|2022-01-06 13:10:50|43530.7|43510.7|43533.2|43513.2|43533.6|43513.6|43530.7|43510.7|16
1641474660000|2022-01-06 13:11:00|43532.1|43512.1|43528.2|43508.2|43534.6|43514.6|43528.2|43508.2|12
1641474670000|2022-01-06 13:11:10|43530.7|43510.7|43525.7|43505.7|43532.1|43512.1|43525.7|43505.7|5
1641474680000|2022-01-06 13:11:20|43521.8|43501.8|43510.7|43490.7|43521.8|43501.8|43508.2|43488.2|5
1641474690000|2022-01-06 13:11:30|43509.3|43489.3|43499.6|43479.6|43509.3|43489.3|43499.6|43479.6|2
1641474700000|2022-01-06 13:11:40|43495.7|43475.7|43493.2|43473.2|43496.8|43476.8|43493.2|43473.2|10
1641474710000|2022-01-06 13:11:50|43492.1|43472.1|43493.2|43473.2|43493.2|43473.2|43491.8|43471.8|11
1641474720000|2022-01-06 13:12:00|43494.6|43474.6|43494.3|43474.3|43498.2|43478.2|43494.3|43474.3|21
1641474730000|2022-01-06 13:12:10|43493.2|43473.2|43495.7|43475.7|43495.7|43475.7|43493.2|43473.2|3
1641474740000|2022-01-06 13:12:20|43494.3|43474.3|43495.7|43475.7|43495.7|43475.7|43493.2|43473.2|1
1641474750000|2022-01-06 13:12:30|43494.6|43474.6|43495.7|43475.7|43495.7|43475.7|43493.2|43473.2|8
1641474760000|2022-01-06 13:12:40|43517.1|43497.1|43513.2|43493.2|43517.1|43497.1|43513.2|43493.2|12
1641474770000|2022-01-06 13:12:50|43508.2|43488.2|43509.6|43489.6|43510.7|43490.7|43508.2|43488.2|2
1641474780000|2022-01-06 13:13:00|43512.1|43492.1|43508.2|43488.2|43512.1|43492.1|43504.3|43484.3|2
1641474790000|2022-01-06 13:13:10|43506.8|43486.8|43510.7|43490.7|43510.7|43490.7|43506.8|43486.8|3
1641474800000|2022-01-06 13:13:20|43512.1|43492.1|43513.2|43493.2|43514.3|43494.3|43510.7|43490.7|5
1641474810000|2022-01-06 13:13:30|43510.7|43490.7|43513.2|43493.2|43513.2|43493.2|43508.2|43488.2|3
1641474820000|2022-01-06 13:13:40|43511.8|43491.8|43513.2|43493.2|43513.2|43493.2|43511.8|43491.8|2
1641474830000|2022-01-06 13:13:50|43511.8|43491.8|43510.7|43490.7|43513.2|43493.2|43510.7|43490.7|9
1641474840000|2022-01-06 13:14:00|43509.6|43489.6|43507.1|43487.1|43510.7|43490.7|43505.7|43485.7|4
1641474850000|2022-01-06 13:14:10|43508.6|43488.6|43509.6|43489.6|43510.7|43490.7|43508.6|43488.6|1
1641474860000|2022-01-06 13:14:20|43508.2|43488.2|43508.2|43488.2|43508.2|43488.2|43505.7|43485.7|3
1641474870000|2022-01-06 13:14:30|43509.6|43489.6|43509.6|43489.6|43509.6|43489.6|43508.2|43488.2|5
1641474880000|2022-01-06 13:14:40|43508.2|43488.2|43512.1|43492.1|43514.3|43494.3|43508.2|43488.2|8
1641474890000|2022-01-06 13:14:50|43513.2|43493.2|43513.2|43493.2|43513.2|43493.2|43513.2|43493.2|0
1641474900000|2022-01-06 13:15:00|43515.7|43495.7|43493.2|43473.2|43515.7|43495.7|43490.7|43470.7|22
1641474910000|2022-01-06 13:15:10|43492.1|43472.1|43474.3|43454.3|43494.3|43474.3|43469.3|43449.3|24
1641474920000|2022-01-06 13:15:20|43480.4|43460.4|43477.9|43457.9|43482.9|43462.9|43476.4|43456.4|19
1641474930000|2022-01-06 13:15:30|43472.9|43452.9|43477.9|43457.9|43477.9|43457.9|43472.9|43452.9|19
1641474940000|2022-01-06 13:15:40|43476.4|43456.4|43465.4|43445.4|43477.9|43457.9|43465.4|43445.4|7
1641474950000|2022-01-06 13:15:50|43463.9|43443.9|43455.4|43435.4|43463.9|43443.9|43455.4|43435.4|5
1641474960000|2022-01-06 13:16:00|43450.4|43430.4|43457.9|43437.9|43457.9|43437.9|43447.9|43427.9|11
1641474970000|2022-01-06 13:16:10|43455.4|43435.4|43449.3|43429.3|43455.4|43435.4|43449.3|43429.3|10
1641474980000|2022-01-06 13:16:20|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43439.3|43419.3|9
1641474990000|2022-01-06 13:16:30|43442.9|43422.9|43442.9|43422.9|43442.9|43422.9|43437.9|43417.9|3
1641475000000|2022-01-06 13:16:40|43441.8|43421.8|43433.9|43413.9|43442.9|43422.9|43433.9|43413.9|5
1641475010000|2022-01-06 13:16:50|43435.4|43415.4|43430.4|43410.4|43435.4|43415.4|43423.9|43403.9|16
1641475020000|2022-01-06 13:17:00|43431.8|43411.8|43432.9|43412.9|43435.4|43415.4|43430.4|43410.4|13
1641475030000|2022-01-06 13:17:10|43430.4|43410.4|43432.9|43412.9|43434.3|43414.3|43428.9|43408.9|5
1641475040000|2022-01-06 13:17:20|43436.8|43416.8|43432.9|43412.9|43436.8|43416.8|43432.9|43412.9|3
1641475050000|2022-01-06 13:17:30|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|43434.3|43414.3|1
1641475060000|2022-01-06 13:17:40|43435.4|43415.4|43421.8|43401.8|43435.4|43415.4|43421.8|43401.8|2
1641475070000|2022-01-06 13:17:50|43420.4|43400.4|43430.4|43410.4|43430.4|43410.4|43415.4|43395.4|12
1641475080000|2022-01-06 13:18:00|43432.9|43412.9|43437.9|43417.9|43437.9|43417.9|43432.9|43412.9|35
1641475090000|2022-01-06 13:18:10|43439.3|43419.3|43440.4|43420.4|43440.4|43420.4|43437.9|43417.9|3
1641475100000|2022-01-06 13:18:20|||||||||1
1641475110000|2022-01-06 13:18:30|43437.9|43417.9|43440.4|43420.4|43440.4|43420.4|43435.4|43415.4|12
1641475120000|2022-01-06 13:18:40|43437.9|43417.9|43435.4|43415.4|43437.9|43417.9|43433.9|43413.9|2
1641475130000|2022-01-06 13:18:50|43434.3|43414.3|43427.9|43407.9|43434.3|43414.3|43424.3|43404.3|14
1641475140000|2022-01-06 13:19:00|43430.4|43410.4|43435.4|43415.4|43435.4|43415.4|43430.4|43410.4|6
1641475150000|2022-01-06 13:19:10|43437.9|43417.9|43425.4|43405.4|43440.4|43420.4|43422.9|43402.9|6
1641475160000|2022-01-06 13:19:20|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|1
1641475170000|2022-01-06 13:19:30|43424.3|43404.3|43407.9|43387.9|43424.3|43404.3|43406.4|43386.4|10
1641475180000|2022-01-06 13:19:40|43405.4|43385.4|43410.4|43390.4|43410.4|43390.4|43402.9|43382.9|11
1641475190000|2022-01-06 13:19:50|43411.4|43391.4|43410.4|43390.4|43415.4|43395.4|43410.4|43390.4|5
1641475200000|2022-01-06 13:20:00|43409.3|43389.3|43405.4|43385.4|43410.4|43390.4|43400.4|43380.4|26
1641475210000|2022-01-06 13:20:10|43403.9|43383.9|43395.4|43375.4|43403.9|43383.9|43393.9|43373.9|5
1641475220000|2022-01-06 13:20:20|43397.9|43377.9|43380.4|43360.4|43397.9|43377.9|43380.4|43360.4|16
1641475230000|2022-01-06 13:20:30|43382.9|43362.9|43380.4|43360.4|43382.9|43362.9|43376.4|43356.4|16
1641475240000|2022-01-06 13:20:40|43378.9|43358.9|43380.4|43360.4|43380.4|43360.4|43375.4|43355.4|6
1641475250000|2022-01-06 13:20:50|43378.9|43358.9|43380.4|43360.4|43380.4|43360.4|43377.9|43357.9|2
1641475260000|2022-01-06 13:21:00|43378.9|43358.9|43377.9|43357.9|43380.4|43360.4|43375.4|43355.4|8
1641475270000|2022-01-06 13:21:10|43376.4|43356.4|43377.9|43357.9|43377.9|43357.9|43375.4|43355.4|14
1641475280000|2022-01-06 13:21:20|43375.4|43355.4|43371.4|43351.4|43375.4|43355.4|43360.4|43340.4|19
1641475290000|2022-01-06 13:21:30|43374.3|43354.3|43380.4|43360.4|43380.4|43360.4|43374.3|43354.3|11
1641475300000|2022-01-06 13:21:40|43382.9|43362.9|43410.4|43390.4|43410.4|43390.4|43382.9|43362.9|10
1641475310000|2022-01-06 13:21:50|||||||||12
1641475320000|2022-01-06 13:22:00|43408.9|43388.9|43402.5|43382.5|43408.9|43388.9|43398.6|43378.6|11
1641475340000|2022-01-06 13:22:20|43401.1|43381.1|43401.1|43381.1|43401.1|43381.1|43397.5|43377.5|4
1641475350000|2022-01-06 13:22:30|43400|43380|43397.5|43377.5|43402.5|43382.5|43397.5|43377.5|10
1641475360000|2022-01-06 13:22:40|43398.6|43378.6|43398.6|43378.6|43400|43380|43397.5|43377.5|2
1641475370000|2022-01-06 13:22:50|43397.5|43377.5|43397.5|43377.5|43398.6|43378.6|43397.5|43377.5|0
1641475380000|2022-01-06 13:23:00|43396.1|43376.1|43386.1|43366.1|43398.9|43378.9|43386.1|43366.1|4
1641475390000|2022-01-06 13:23:10|43384.6|43364.6|43378.6|43358.6|43384.6|43364.6|43378.6|43358.6|7
1641475400000|2022-01-06 13:23:20|43376.1|43356.1|43376.4|43356.4|43377.5|43357.5|43372.5|43352.5|9
1641475410000|2022-01-06 13:23:30|43377.5|43357.5|43382.5|43362.5|43382.5|43362.5|43377.5|43357.5|5
1641475420000|2022-01-06 13:23:40|43385|43365|43386.4|43366.4|43386.4|43366.4|43385|43365|4
1641475430000|2022-01-06 13:23:50|43382.5|43362.5|43383.9|43363.9|43385|43365|43382.5|43362.5|3
1641475440000|2022-01-06 13:24:00|43383.6|43363.6|43382.5|43362.5|43383.6|43363.6|43381.1|43361.1|4
1641475450000|2022-01-06 13:24:10|43383.9|43363.9|43373.9|43353.9|43385|43365|43372.5|43352.5|16
1641475460000|2022-01-06 13:24:20|43375|43355|43367.5|43347.5|43375|43355|43367.5|43347.5|19
1641475470000|2022-01-06 13:24:30|43365|43345|43361.1|43341.1|43365|43345|43361.1|43341.1|14
1641475480000|2022-01-06 13:24:40|43359.6|43339.6|43357.5|43337.5|43363.9|43343.9|43356.1|43336.1|28
1641475490000|2022-01-06 13:24:50|43356.4|43336.4|43352.5|43332.5|43357.5|43337.5|43352.5|43332.5|9
1641475500000|2022-01-06 13:25:00|43353.6|43333.6|43350|43330|43353.6|43333.6|43343.9|43323.9|17
1641475510000|2022-01-06 13:25:10|43351.4|43331.4|43352.5|43332.5|43357.5|43337.5|43351.4|43331.4|8
1641475520000|2022-01-06 13:25:20|43350|43330|43340|43320|43350|43330|43340|43320|9
1641475530000|2022-01-06 13:25:30|43341.1|43321.1|43340|43320|43346.4|43326.4|43338.6|43318.6|15
1641475540000|2022-01-06 13:25:40|43342.5|43322.5|43342.5|43322.5|43345|43325|43341.4|43321.4|23
1641475550000|2022-01-06 13:25:50|43345|43325|43353.6|43333.6|43355|43335|43345|43325|3
1641475560000|2022-01-06 13:26:00|43352.5|43332.5|43340|43320|43352.5|43332.5|43339.6|43319.6|15
1641475570000|2022-01-06 13:26:10|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43340|43320|8
1641475580000|2022-01-06 13:26:20|43345|43325|43347.5|43327.5|43347.5|43327.5|43345|43325|6
1641475590000|2022-01-06 13:26:30|43346.1|43326.1|43347.5|43327.5|43347.5|43327.5|43342.5|43322.5|5
1641475600000|2022-01-06 13:26:40|43348.9|43328.9|43363.9|43343.9|43363.9|43343.9|43348.9|43328.9|13
1641475610000|2022-01-06 13:26:50|43370|43350|43380|43360|43380|43360|43370|43350|9
1641475620000|2022-01-06 13:27:00|43378.6|43358.6|43385|43365|43385|43365|43377.5|43357.5|22
1641475630000|2022-01-06 13:27:10|43383.6|43363.6|43392.5|43372.5|43392.5|43372.5|43383.6|43363.6|12
1641475640000|2022-01-06 13:27:20|43391.1|43371.1|43395|43375|43395|43375|43391.1|43371.1|7
1641475650000|2022-01-06 13:27:30|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|7
1641475660000|2022-01-06 13:27:40|43395|43375|43397.5|43377.5|43397.5|43377.5|43395|43375|4
1641475670000|2022-01-06 13:27:50|43396.1|43376.1|43393.6|43373.6|43397.5|43377.5|43393.6|43373.6|5
1641475680000|2022-01-06 13:28:00|43388.6|43368.6|43395|43375|43395|43375|43388.6|43368.6|19
1641475690000|2022-01-06 13:28:10|43397.5|43377.5|43395|43375|43397.5|43377.5|43392.5|43372.5|5
1641475700000|2022-01-06 13:28:20|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|3
1641475710000|2022-01-06 13:28:30|43395|43375|43395|43375|43395|43375|43395|43375|9
1641475720000|2022-01-06 13:28:40|43397.5|43377.5|43400|43380|43400|43380|43397.5|43377.5|17
1641475730000|2022-01-06 13:28:50|43402.5|43382.5|43402.5|43382.5|43405|43385|43402.5|43382.5|14
1641475740000|2022-01-06 13:29:00|43405|43385|43403.9|43383.9|43405|43385|43402.5|43382.5|2
1641475750000|2022-01-06 13:29:10|43405|43385|43405|43385|43405|43385|43402.5|43382.5|3
1641475760000|2022-01-06 13:29:20|43406.4|43386.4|43407.5|43387.5|43407.5|43387.5|43406.4|43386.4|1
1641475770000|2022-01-06 13:29:30|||||||||4
1641475780000|2022-01-06 13:29:40|43410|43390|43407.5|43387.5|43410|43390|43407.5|43387.5|10
1641475790000|2022-01-06 13:29:50|43406.1|43386.1|43407.5|43387.5|43407.5|43387.5|43406.1|43386.1|5
1641475800000|2022-01-06 13:30:00|43406.1|43386.1|43397.5|43377.5|43406.1|43386.1|43395|43375|13
1641475810000|2022-01-06 13:30:10|43398.9|43378.9|43395|43375|43402.5|43382.5|43395|43375|17
1641475820000|2022-01-06 13:30:20|43392.5|43372.5|43387.5|43367.5|43392.5|43372.5|43387.5|43367.5|3
1641475830000|2022-01-06 13:30:30|43390|43370|43387.5|43367.5|43390|43370|43387.5|43367.5|1
1641475840000|2022-01-06 13:30:40|43388.9|43368.9|43390|43370|43390|43370|43388.9|43368.9|3
1641475850000|2022-01-06 13:30:50|43391.1|43371.1|43391.1|43371.1|43393.6|43373.6|43391.1|43371.1|2
1641475860000|2022-01-06 13:31:00|43390|43370|43390|43370|43392.5|43372.5|43387.5|43367.5|7
1641475870000|2022-01-06 13:31:10|43387.5|43367.5|43392.5|43372.5|43397.5|43377.5|43387.5|43367.5|3
1641475880000|2022-01-06 13:31:20|43391.1|43371.1|43387.5|43367.5|43392.5|43372.5|43387.5|43367.5|2
1641475890000|2022-01-06 13:31:30|43388.9|43368.9|43390|43370|43391.4|43371.4|43387.5|43367.5|8
1641475900000|2022-01-06 13:31:40|||||||||1
1641475910000|2022-01-06 13:31:50|43391.4|43371.4|43392.5|43372.5|43393.9|43373.9|43391.4|43371.4|10
1641475920000|2022-01-06 13:32:00|43391.4|43371.4|43375|43355|43391.4|43371.4|43372.5|43352.5|17
1641475930000|2022-01-06 13:32:10|43373.6|43353.6|43377.5|43357.5|43377.5|43357.5|43373.6|43353.6|16
1641475940000|2022-01-06 13:32:20|43378.9|43358.9|43390|43370|43397.5|43377.5|43378.9|43358.9|9
1641475950000|2022-01-06 13:32:30|43387.5|43367.5|43380|43360|43387.5|43367.5|43376.4|43356.4|9
1641475960000|2022-01-06 13:32:40|43381.4|43361.4|43385|43365|43385|43365|43381.4|43361.4|2
1641475970000|2022-01-06 13:32:50|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|3
1641475980000|2022-01-06 13:33:00|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43377.5|43357.5|6
1641475990000|2022-01-06 13:33:10|43379.6|43359.6|43400|43380|43400|43380|43377.5|43357.5|9
1641476000000|2022-01-06 13:33:20|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|43406.1|43386.1|3
1641476010000|2022-01-06 13:33:30|43423.9|43403.9|43440|43420|43441.1|43421.1|43423.9|43403.9|21
1641476020000|2022-01-06 13:33:40|43441.4|43421.4|43446.4|43426.4|43446.4|43426.4|43440|43420|24
1641476030000|2022-01-06 13:33:50|43450|43430|43432.5|43412.5|43450|43430|43432.5|43412.5|14
1641476040000|2022-01-06 13:34:00|43425|43405|43430|43410|43431.4|43411.4|43422.5|43402.5|16
1641476050000|2022-01-06 13:34:10|43431.4|43411.4|43435|43415|43440|43420|43431.4|43411.4|10
1641476060000|2022-01-06 13:34:20|43432.5|43412.5|43427.5|43407.5|43432.5|43412.5|43427.5|43407.5|3
1641476070000|2022-01-06 13:34:30|43426.1|43406.1|43432.5|43412.5|43432.5|43412.5|43425|43405|17
1641476080000|2022-01-06 13:34:40|43430|43410|43431.1|43411.1|43431.4|43411.4|43430|43410|1
1641476090000|2022-01-06 13:34:50|43430|43410|43432.5|43412.5|43432.5|43412.5|43427.5|43407.5|7
1641476100000|2022-01-06 13:35:00|43430|43410|43410|43390|43430|43410|43410|43390|12
1641476120000|2022-01-06 13:35:20|43405|43385|43397.5|43377.5|43405|43385|43397.5|43377.5|8
1641476130000|2022-01-06 13:35:30|43395|43375|43390|43370|43395|43375|43390|43370|0
1641476140000|2022-01-06 13:35:40|43387.5|43367.5|43387.5|43367.5|43390|43370|43387.5|43367.5|7
1641476150000|2022-01-06 13:35:50|43388.6|43368.6|43392.5|43372.5|43392.5|43372.5|43387.5|43367.5|2
1641476160000|2022-01-06 13:36:00|43391.4|43371.4|43387.5|43367.5|43395|43375|43387.5|43367.5|5
1641476170000|2022-01-06 13:36:10|43386.1|43366.1|43387.5|43367.5|43390|43370|43386.1|43366.1|28
1641476180000|2022-01-06 13:36:20|43386.4|43366.4|43388.9|43368.9|43388.9|43368.9|43386.4|43366.4|17
1641476190000|2022-01-06 13:36:30|43386.4|43366.4|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|2
1641476200000|2022-01-06 13:36:40|43381.1|43361.1|43382.5|43362.5|43382.5|43362.5|43380|43360|8
1641476210000|2022-01-06 13:36:50|43383.9|43363.9|43377.5|43357.5|43385|43365|43377.5|43357.5|18
1641476220000|2022-01-06 13:37:00|43375|43355|43372.5|43352.5|43375|43355|43367.5|43347.5|8
1641476230000|2022-01-06 13:37:10|43373.6|43353.6|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|3
1641476240000|2022-01-06 13:37:20|43372.5|43352.5|43372.5|43352.5|43375|43355|43372.5|43352.5|1
1641476250000|2022-01-06 13:37:30|43371.4|43351.4|43367.5|43347.5|43371.4|43351.4|43367.5|43347.5|11
1641476260000|2022-01-06 13:37:40|43371.4|43351.4|43367.5|43347.5|43372.5|43352.5|43367.5|43347.5|9
1641476270000|2022-01-06 13:37:50|43368.9|43348.9|43371.1|43351.1|43371.1|43351.1|43367.5|43347.5|9
1641476280000|2022-01-06 13:38:00|43370|43350|43372.5|43352.5|43372.5|43352.5|43367.5|43347.5|4
1641476290000|2022-01-06 13:38:10|43375|43355|43377.5|43357.5|43377.5|43357.5|43375|43355|2
1641476300000|2022-01-06 13:38:20|43376.1|43356.1|43370|43350|43376.1|43356.1|43370|43350|0
1641476310000|2022-01-06 13:38:30|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|5
1641476320000|2022-01-06 13:38:40|43368.9|43348.9|43380|43360|43380|43360|43367.5|43347.5|6
1641476330000|2022-01-06 13:38:50|43385|43365|43392.5|43372.5|43392.5|43372.5|43385|43365|4
1641476340000|2022-01-06 13:39:00|43390|43370|43390|43370|43390|43370|43390|43370|4
1641476350000|2022-01-06 13:39:10|43392.5|43372.5|43397.5|43377.5|43397.5|43377.5|43390|43370|5
1641476360000|2022-01-06 13:39:20|43400|43380|43412.5|43392.5|43412.5|43392.5|43400|43380|4
1641476370000|2022-01-06 13:39:30|43417.5|43397.5|43416.1|43396.1|43422.5|43402.5|43416.1|43396.1|6
1641476380000|2022-01-06 13:39:40|43415|43395|43423.9|43403.9|43423.9|43403.9|43415|43395|3
1641476390000|2022-01-06 13:39:50|43422.5|43402.5|43425|43405|43427.5|43407.5|43420|43400|10
1641476400000|2022-01-06 13:40:00|43422.5|43402.5|43407.5|43387.5|43422.5|43402.5|43407.5|43387.5|3
1641476410000|2022-01-06 13:40:10|43411.4|43391.4|43432.5|43412.5|43432.5|43412.5|43411.4|43391.4|15
1641476420000|2022-01-06 13:40:20|43435|43415|43430|43410|43435|43415|43430|43410|10
1641476430000|2022-01-06 13:40:30|43425|43405|43415|43395|43430|43410|43415|43395|9
1641476440000|2022-01-06 13:40:40|43413.6|43393.6|43415|43395|43415|43395|43412.5|43392.5|5
1641476450000|2022-01-06 13:40:50|43417.5|43397.5|43427.5|43407.5|43428.9|43408.9|43417.5|43397.5|8
1641476460000|2022-01-06 13:41:00|43425|43405|43422.5|43402.5|43425|43405|43420|43400|2
1641476470000|2022-01-06 13:41:10|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|3
1641476480000|2022-01-06 13:41:20|43417.5|43397.5|43422.5|43402.5|43422.5|43402.5|43417.5|43397.5|4
1641476490000|2022-01-06 13:41:30|43421.1|43401.1|43422.5|43402.5|43422.5|43402.5|43417.1|43397.1|13
1641476500000|2022-01-06 13:41:40|43425|43405|43425|43405|43427.5|43407.5|43425|43405|2
1641476510000|2022-01-06 13:41:50|43423.6|43403.6|43420|43400|43427.5|43407.5|43420|43400|16
1641476520000|2022-01-06 13:42:00|43415|43395|43417.5|43397.5|43417.5|43397.5|43413.6|43393.6|6
1641476530000|2022-01-06 13:42:10|43420|43400|43430.4|43410.4|43430.4|43410.4|43420|43400|10
1641476540000|2022-01-06 13:42:20|43428.9|43408.9|43430.4|43410.4|43430.4|43410.4|43428.9|43408.9|2
1641476550000|2022-01-06 13:42:30|43428.9|43408.9|43432.5|43412.5|43437.5|43417.5|43428.9|43408.9|25
1641476560000|2022-01-06 13:42:40|43435|43415|43460|43440|43460|43440|43435|43415|13
1641476570000|2022-01-06 13:42:50|43461.4|43441.4|43467.5|43447.5|43467.5|43447.5|43457.5|43437.5|4
1641476580000|2022-01-06 13:43:00|43465|43445|43467.5|43447.5|43467.5|43447.5|43465|43445|15
1641476590000|2022-01-06 13:43:10|43468.9|43448.9|43465|43445|43470|43450|43465|43445|10
1641476600000|2022-01-06 13:43:20|43463.6|43443.6|43455|43435|43463.6|43443.6|43451.4|43431.4|28
1641476610000|2022-01-06 13:43:30|43453.6|43433.6|43460|43440|43460|43440|43452.5|43432.5|9
1641476620000|2022-01-06 13:43:40|43458.6|43438.6|43455|43435|43458.6|43438.6|43455|43435|6
1641476630000|2022-01-06 13:43:50|43453.6|43433.6|43447.5|43427.5|43453.6|43433.6|43442.5|43422.5|4
1641476640000|2022-01-06 13:44:00|43442.5|43422.5|43437.5|43417.5|43442.5|43422.5|43437.5|43417.5|5
1641476650000|2022-01-06 13:44:10|43436.1|43416.1|43433.6|43413.6|43438.6|43418.6|43432.5|43412.5|3
1641476660000|2022-01-06 13:44:20|43432.5|43412.5|43425|43405|43433.6|43413.6|43425|43405|6
1641476670000|2022-01-06 13:44:30|43422.5|43402.5|43420|43400|43422.5|43402.5|43420|43400|2
1641476680000|2022-01-06 13:44:40|43422.5|43402.5|43425|43405|43425|43405|43422.5|43402.5|3
1641476690000|2022-01-06 13:44:50|43422.5|43402.5|43407.5|43387.5|43422.5|43402.5|43407.5|43387.5|3
1641476700000|2022-01-06 13:45:00|43405|43385|43392.5|43372.5|43405|43385|43390|43370|10
1641476710000|2022-01-06 13:45:10|43391.1|43371.1|43407.5|43387.5|43415|43395|43390|43370|5
1641476720000|2022-01-06 13:45:20|43405|43385|43388.6|43368.6|43405|43385|43388.6|43368.6|7
1641476730000|2022-01-06 13:45:30|43387.5|43367.5|43372.5|43352.5|43387.5|43367.5|43372.5|43352.5|42
1641476740000|2022-01-06 13:45:40|43375|43355|43391.4|43371.4|43391.4|43371.4|43372.5|43352.5|10
1641476750000|2022-01-06 13:45:50|43392.5|43372.5|43390|43370|43392.5|43372.5|43390|43370|3
1641476760000|2022-01-06 13:46:00|43387.5|43367.5|43377.5|43357.5|43387.5|43367.5|43377.5|43357.5|4
1641476780000|2022-01-06 13:46:20|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|43382.5|43362.5|12
1641476790000|2022-01-06 13:46:30|43385|43365|43382.5|43362.5|43392.5|43372.5|43380|43360|17
1641476800000|2022-01-06 13:46:40|43377.5|43357.5|43387.5|43367.5|43387.5|43367.5|43377.5|43357.5|14
1641476810000|2022-01-06 13:46:50|43388.9|43368.9|43390|43370|43392.5|43372.5|43387.5|43367.5|6
1641476820000|2022-01-06 13:47:00|43387.5|43367.5|43386.4|43366.4|43387.5|43367.5|43385|43365|7
1641476830000|2022-01-06 13:47:10|43385|43365|43370|43350|43385|43365|43370|43350|25
1641476840000|2022-01-06 13:47:20|43371.4|43351.4|43357.5|43337.5|43371.4|43351.4|43355|43335|19
1641476850000|2022-01-06 13:47:30|43358.9|43338.9|43362.5|43342.5|43363.9|43343.9|43357.5|43337.5|7
1641476860000|2022-01-06 13:47:40|43365|43345|43365|43345|43365|43345|43365|43345|0
1641476870000|2022-01-06 13:47:50|43362.5|43342.5|43360|43340|43362.5|43342.5|43357.5|43337.5|10
1641476880000|2022-01-06 13:48:00|43367.5|43347.5|43357.5|43337.5|43367.5|43347.5|43357.5|43337.5|37
1641476890000|2022-01-06 13:48:10|43360|43340|43365|43345|43367.5|43347.5|43360|43340|8
1641476900000|2022-01-06 13:48:20|43363.6|43343.6|43365|43345|43365|43345|43360|43340|7
1641476910000|2022-01-06 13:48:30|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|35
1641476920000|2022-01-06 13:48:40|43367.9|43347.9|43375|43355|43375|43355|43367.9|43347.9|6
1641476930000|2022-01-06 13:48:50|43372.5|43352.5|43372.5|43352.5|43375|43355|43370|43350|4
1641476940000|2022-01-06 13:49:00|43370|43350|43367.5|43347.5|43376.4|43356.4|43363.9|43343.9|19
1641476950000|2022-01-06 13:49:10|43366.4|43346.4|43365|43345|43368.6|43348.6|43360|43340|10
1641476960000|2022-01-06 13:49:20|43366.4|43346.4|43370|43350|43370|43350|43366.4|43346.4|3
1641476970000|2022-01-06 13:49:30|43367.5|43347.5|43365|43345|43370|43350|43365|43345|9
1641476980000|2022-01-06 13:49:40|43360|43340|43355|43335|43360|43340|43355|43335|11
1641476990000|2022-01-06 13:49:50|43356.4|43336.4|43361.4|43341.4|43361.4|43341.4|43356.4|43336.4|8
1641477000000|2022-01-06 13:50:00|43362.5|43342.5|43360|43340|43362.5|43342.5|43360|43340|4
1641477010000|2022-01-06 13:50:10|43357.5|43337.5|43354.6|43334.6|43357.5|43337.5|43354.6|43334.6|11
1641477020000|2022-01-06 13:50:20|43356.1|43336.1|43348.6|43328.6|43356.1|43336.1|43348.6|43328.6|5
1641477030000|2022-01-06 13:50:30|43350|43330|43350|43330|43350|43330|43347.5|43327.5|1
1641477040000|2022-01-06 13:50:40|43348.6|43328.6|43345|43325|43348.9|43328.9|43345|43325|8
1641477050000|2022-01-06 13:50:50|43346.4|43326.4|43345|43325|43350|43330|43345|43325|8
1641477060000|2022-01-06 13:51:00|43347.5|43327.5|43346.1|43326.1|43350|43330|43346.1|43326.1|4
1641477070000|2022-01-06 13:51:10|43345|43325|43320|43300|43345|43325|43317.5|43297.5|32
1641477080000|2022-01-06 13:51:20|43317.5|43297.5|43305|43285|43322.5|43302.5|43302.5|43282.5|30
1641477090000|2022-01-06 13:51:30|43300|43280|43298.9|43278.9|43300|43280|43295|43275|19
1641477100000|2022-01-06 13:51:40|43300|43280|43295|43275|43302.5|43282.5|43295|43275|23
1641477110000|2022-01-06 13:51:50|43297.5|43277.5|43290|43270|43300|43280|43290|43270|21
1641477120000|2022-01-06 13:52:00|43285|43265|43282.5|43262.5|43290|43270|43281.1|43261.1|54
1641477130000|2022-01-06 13:52:10|43277.5|43257.5|43272.5|43252.5|43286.1|43266.1|43271.4|43251.4|46
1641477140000|2022-01-06 13:52:20|43270|43250|43262.5|43242.5|43272.5|43252.5|43260|43240|23
1641477150000|2022-01-06 13:52:30|43260|43240|43265|43245|43265|43245|43260|43240|8
1641477160000|2022-01-06 13:52:40|43263.6|43243.6|43265|43245|43265|43245|43262.5|43242.5|4
1641477170000|2022-01-06 13:52:50|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|4
1641477180000|2022-01-06 13:53:00|43261.1|43241.1|43261.4|43241.4|43261.4|43241.4|43260|43240|7
1641477190000|2022-01-06 13:53:10|43260|43240|43280|43260|43280|43260|43257.5|43237.5|14
1641477200000|2022-01-06 13:53:20|43281.4|43261.4|43290|43270|43290|43270|43281.4|43261.4|12
1641477210000|2022-01-06 13:53:30|43287.5|43267.5|43286.4|43266.4|43290|43270|43286.4|43266.4|8
1641477220000|2022-01-06 13:53:40|43287.5|43267.5|43315|43295|43315|43295|43287.5|43267.5|15
1641477230000|2022-01-06 13:53:50|43317.5|43297.5|43321.1|43301.1|43325|43305|43317.5|43297.5|10
1641477240000|2022-01-06 13:54:00|43320|43300|43331.1|43311.1|43331.4|43311.4|43320|43300|13
1641477250000|2022-01-06 13:54:10|43330|43310|43330|43310|43336.4|43316.4|43330|43310|12
1641477260000|2022-01-06 13:54:20|43328.6|43308.6|43316.1|43296.1|43328.6|43308.6|43316.1|43296.1|22
1641477270000|2022-01-06 13:54:30|43315|43295|43310|43290|43316.1|43296.1|43310|43290|6
1641477280000|2022-01-06 13:54:40|43306.1|43286.1|43297.5|43277.5|43306.1|43286.1|43297.5|43277.5|4
1641477290000|2022-01-06 13:54:50|43302.5|43282.5|43300|43280|43302.5|43282.5|43297.5|43277.5|11
1641477300000|2022-01-06 13:55:00|43297.1|43277.1|43287.5|43267.5|43297.1|43277.1|43287.5|43267.5|11
1641477310000|2022-01-06 13:55:10|43285|43265|43275|43255|43285|43265|43275|43255|9
1641477320000|2022-01-06 13:55:20|43276.1|43256.1|43268.6|43248.6|43277.5|43257.5|43268.6|43248.6|15
1641477330000|2022-01-06 13:55:30|43277.1|43257.1|43276.1|43256.1|43277.5|43257.5|43267.5|43247.5|45
1641477340000|2022-01-06 13:55:40|43273.6|43253.6|43281.1|43261.1|43281.1|43261.1|43268.6|43248.6|10
1641477350000|2022-01-06 13:55:50|43278.6|43258.6|43276.1|43256.1|43278.6|43258.6|43276.1|43256.1|2
1641477360000|2022-01-06 13:56:00|43273.6|43253.6|43269.6|43249.6|43276.1|43256.1|43269.6|43249.6|7
1641477370000|2022-01-06 13:56:10|43268.6|43248.6|43269.6|43249.6|43269.6|43249.6|43262.1|43242.1|35
1641477380000|2022-01-06 13:56:20|43267.1|43247.1|43271.1|43251.1|43271.1|43251.1|43267.1|43247.1|3
1641477390000|2022-01-06 13:56:30|43273.6|43253.6|43297.1|43277.1|43297.1|43277.1|43273.6|43253.6|5
1641477400000|2022-01-06 13:56:40|43299.6|43279.6|43297.1|43277.1|43299.6|43279.6|43297.1|43277.1|8
1641477410000|2022-01-06 13:56:50|43295.7|43275.7|43289.6|43269.6|43295.7|43275.7|43289.6|43269.6|4
1641477420000|2022-01-06 13:57:00|43287.1|43267.1|43289.6|43269.6|43292.1|43272.1|43287.1|43267.1|5
1641477430000|2022-01-06 13:57:10|43288.2|43268.2|43294.6|43274.6|43294.6|43274.6|43279.6|43259.6|11
1641477440000|2022-01-06 13:57:20|43297.1|43277.1|43299.6|43279.6|43299.6|43279.6|43297.1|43277.1|1
1641477450000|2022-01-06 13:57:30|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43292.5|43272.5|5
1641477460000|2022-01-06 13:57:40|43292.1|43272.1|43284.6|43264.6|43292.1|43272.1|43282.1|43262.1|22
1641477470000|2022-01-06 13:57:50|43286.1|43266.1|43278.2|43258.2|43287.1|43267.1|43278.2|43258.2|7
1641477480000|2022-01-06 13:58:00|43275.7|43255.7|43279.6|43259.6|43281.1|43261.1|43269.6|43249.6|19
1641477490000|2022-01-06 13:58:10|43277.1|43257.1|43269.6|43249.6|43277.1|43257.1|43269.6|43249.6|2
1641477500000|2022-01-06 13:58:20|43271.1|43251.1|43274.6|43254.6|43275|43255|43271.1|43251.1|21
1641477510000|2022-01-06 13:58:30|43280|43260|43286.1|43266.1|43287.1|43267.1|43280|43260|6
1641477520000|2022-01-06 13:58:40|43291.1|43271.1|43288.6|43268.6|43293.6|43273.6|43288.6|43268.6|3
1641477530000|2022-01-06 13:58:50|43290.7|43270.7|43294.6|43274.6|43294.6|43274.6|43284.6|43264.6|6
1641477540000|2022-01-06 13:59:00|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|2
1641477550000|2022-01-06 13:59:10|43291.1|43271.1|43287.1|43267.1|43291.1|43271.1|43279.6|43259.6|8
1641477560000|2022-01-06 13:59:20|43288.6|43268.6|43287.1|43267.1|43289.6|43269.6|43287.1|43267.1|2
1641477570000|2022-01-06 13:59:30|43289.6|43269.6|43315.7|43295.7|43317.1|43297.1|43289.6|43269.6|26
1641477580000|2022-01-06 13:59:40|43314.6|43294.6|43317.1|43297.1|43317.1|43297.1|43312.1|43292.1|3
1641477590000|2022-01-06 13:59:50|43318.6|43298.6|43324.6|43304.6|43332.1|43312.1|43318.6|43298.6|16
1641477600000|2022-01-06 14:00:00|43327.1|43307.1|43329.6|43309.6|43337.1|43317.1|43327.1|43307.1|12
1641477610000|2022-01-06 14:00:10|43324.6|43304.6|43309.6|43289.6|43324.6|43304.6|43307.1|43287.1|33
1641477620000|2022-01-06 14:00:20|43308.2|43288.2|43314.6|43294.6|43314.6|43294.6|43304.6|43284.6|15
1641477630000|2022-01-06 14:00:30|43313.6|43293.6|43302.1|43282.1|43314.6|43294.6|43302.1|43282.1|7
1641477640000|2022-01-06 14:00:40|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|7
1641477650000|2022-01-06 14:00:50|43293.6|43273.6|43293.2|43273.2|43294.6|43274.6|43287.1|43267.1|15
1641477660000|2022-01-06 14:01:00|43292.1|43272.1|43307.1|43287.1|43309.6|43289.6|43290.7|43270.7|10
1641477670000|2022-01-06 14:01:10|43297.9|43277.9|43299.3|43279.3|43299.3|43279.3|43297.9|43277.9|5
1641477680000|2022-01-06 14:01:20|43298.2|43278.2|43293.2|43273.2|43300.7|43280.7|43293.2|43273.2|11
1641477690000|2022-01-06 14:01:30|43291.8|43271.8|43294.6|43274.6|43295.7|43275.7|43291.8|43271.8|4
1641477710000|2022-01-06 14:01:50|43298.6|43278.6|43294.6|43274.6|43298.6|43278.6|43294.6|43274.6|8
1641477720000|2022-01-06 14:02:00|43292.1|43272.1|43283.2|43263.2|43292.1|43272.1|43283.2|43263.2|6
1641477730000|2022-01-06 14:02:10|43280.7|43260.7|43274.6|43254.6|43280.7|43260.7|43272.1|43252.1|15
1641477740000|2022-01-06 14:02:20|43273.2|43253.2|43289.6|43269.6|43289.6|43269.6|43269.6|43249.6|10
1641477750000|2022-01-06 14:02:30|43295|43275|43295.7|43275.7|43297.1|43277.1|43295|43275|3
1641477760000|2022-01-06 14:02:40|43294.6|43274.6|43295.7|43275.7|43295.7|43275.7|43294.6|43274.6|3
1641477770000|2022-01-06 14:02:50|43294.6|43274.6|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|4
1641477780000|2022-01-06 14:03:00|43295.7|43275.7|43292.1|43272.1|43295.7|43275.7|43292.1|43272.1|6
1641477790000|2022-01-06 14:03:10|43289.6|43269.6|43294.6|43274.6|43296.1|43276.1|43289.6|43269.6|12
1641477810000|2022-01-06 14:03:30|43293.2|43273.2|43289.6|43269.6|43293.2|43273.2|43289.6|43269.6|12
1641477820000|2022-01-06 14:03:40|43288.2|43268.2|43274.6|43254.6|43289.6|43269.6|43274.6|43254.6|15
1641477830000|2022-01-06 14:03:50|43273.2|43253.2|43269.6|43249.6|43273.2|43253.2|43263.2|43243.2|23
1641477840000|2022-01-06 14:04:00|43272.1|43252.1|43269.6|43249.6|43274.6|43254.6|43269.6|43249.6|10
1641477850000|2022-01-06 14:04:10|43268.2|43248.2|43274.6|43254.6|43274.6|43254.6|43266.8|43246.8|16
1641477860000|2022-01-06 14:04:20|43277.1|43257.1|43273.6|43253.6|43277.1|43257.1|43273.6|43253.6|11
1641477870000|2022-01-06 14:04:30|43272.1|43252.1|43274.6|43254.6|43274.6|43254.6|43269.6|43249.6|10
1641477880000|2022-01-06 14:04:40|43273.6|43253.6|43271.1|43251.1|43273.6|43253.6|43271.1|43251.1|3
1641477890000|2022-01-06 14:04:50|43272.5|43252.5|43273.6|43253.6|43276.1|43256.1|43271.1|43251.1|15
1641477900000|2022-01-06 14:05:00|43272.5|43252.5|43273.6|43253.6|43273.6|43253.6|43256.1|43236.1|40
1641477910000|2022-01-06 14:05:10|43277.5|43257.5|43283.6|43263.6|43283.6|43263.6|43277.5|43257.5|11
1641477920000|2022-01-06 14:05:20|||||||||3
1641477930000|2022-01-06 14:05:30|43285|43265|43293.6|43273.6|43293.6|43273.6|43285|43265|6
1641477940000|2022-01-06 14:05:40|43291.1|43271.1|43273.6|43253.6|43291.1|43271.1|43273.6|43253.6|3
1641477950000|2022-01-06 14:05:50|43272.5|43252.5|43269.6|43249.6|43272.5|43252.5|43266.1|43246.1|14
1641477960000|2022-01-06 14:06:00|43268.6|43248.6|43273.6|43253.6|43273.6|43253.6|43266.1|43246.1|10
1641477970000|2022-01-06 14:06:10|43276.1|43256.1|43283.6|43263.6|43283.6|43263.6|43273.6|43253.6|8
1641477980000|2022-01-06 14:06:20|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|43281.1|43261.1|1
1641477990000|2022-01-06 14:06:30|43282.5|43262.5|43281.1|43261.1|43284.6|43264.6|43281.1|43261.1|2
1641478000000|2022-01-06 14:06:40|43282.1|43262.1|43279.6|43259.6|43284.6|43264.6|43279.6|43259.6|7
1641478010000|2022-01-06 14:06:50|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|43284.6|43264.6|2
1641478020000|2022-01-06 14:07:00|43283.6|43263.6|43282.1|43262.1|43283.6|43263.6|43279.6|43259.6|2
1641478030000|2022-01-06 14:07:10|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|4
1641478040000|2022-01-06 14:07:20|43284.6|43264.6|43283.6|43263.6|43287.1|43267.1|43283.6|43263.6|5
1641478050000|2022-01-06 14:07:30|43284.6|43264.6|43284.6|43264.6|43292.1|43272.1|43284.6|43264.6|4
1641478060000|2022-01-06 14:07:40|43287.1|43267.1|43288.6|43268.6|43288.6|43268.6|43287.1|43267.1|14
1641478070000|2022-01-06 14:07:50|43287.1|43267.1|43286.1|43266.1|43287.1|43267.1|43286.1|43266.1|3
1641478080000|2022-01-06 14:08:00|43284.6|43264.6|43275.7|43255.7|43284.6|43264.6|43274.6|43254.6|4
1641478090000|2022-01-06 14:08:10|43276.1|43256.1|43279.6|43259.6|43280.7|43260.7|43276.1|43256.1|9
1641478100000|2022-01-06 14:08:20|43278.2|43258.2|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|1
1641478110000|2022-01-06 14:08:30|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|5
1641478120000|2022-01-06 14:08:40|43285.7|43265.7|43284.6|43264.6|43285.7|43265.7|43284.6|43264.6|2
1641478130000|2022-01-06 14:08:50|43283.2|43263.2|43297.1|43277.1|43297.1|43277.1|43283.2|43263.2|10
1641478140000|2022-01-06 14:09:00|43294.6|43274.6|43293.2|43273.2|43294.6|43274.6|43290.7|43270.7|12
1641478150000|2022-01-06 14:09:10|43294.6|43274.6|43289.6|43269.6|43297.1|43277.1|43289.6|43269.6|9
1641478160000|2022-01-06 14:09:20|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|10
1641478170000|2022-01-06 14:09:30|43290.7|43270.7|43292.1|43272.1|43292.1|43272.1|43289.6|43269.6|6
1641478180000|2022-01-06 14:09:40|43293.2|43273.2|43292.1|43272.1|43293.2|43273.2|43292.1|43272.1|1
1641478190000|2022-01-06 14:09:50|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43292.1|43272.1|1
1641478200000|2022-01-06 14:10:00|43296.1|43276.1|43292.1|43272.1|43296.1|43276.1|43289.6|43269.6|9
1641478210000|2022-01-06 14:10:10|43289.6|43269.6|43299.6|43279.6|43299.6|43279.6|43289.6|43269.6|21
1641478220000|2022-01-06 14:10:20|43298.6|43278.6|43298.2|43278.2|43299.6|43279.6|43296.1|43276.1|11
1641478230000|2022-01-06 14:10:30|43297.1|43277.1|43299.6|43279.6|43300.7|43280.7|43297.1|43277.1|5
1641478240000|2022-01-06 14:10:40|43301.1|43281.1|43302.1|43282.1|43302.1|43282.1|43299.6|43279.6|4
1641478250000|2022-01-06 14:10:50|43300.7|43280.7|43299.6|43279.6|43302.1|43282.1|43299.6|43279.6|7
1641478260000|2022-01-06 14:11:00|43302.1|43282.1|43297.1|43277.1|43302.1|43282.1|43297.1|43277.1|26
1641478270000|2022-01-06 14:11:10|43298.6|43278.6|43299.6|43279.6|43302.1|43282.1|43297.1|43277.1|6
1641478280000|2022-01-06 14:11:20|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|3
1641478290000|2022-01-06 14:11:30|43294.6|43274.6|43287.1|43267.1|43294.6|43274.6|43287.1|43267.1|14
1641478300000|2022-01-06 14:11:40|43288.6|43268.6|43287.1|43267.1|43292.1|43272.1|43287.1|43267.1|4
1641478310000|2022-01-06 14:11:50|43288.2|43268.2|43294.6|43274.6|43294.6|43274.6|43288.2|43268.2|5
1641478320000|2022-01-06 14:12:00|43297.1|43277.1|43307.1|43287.1|43307.1|43287.1|43292.1|43272.1|35
1641478330000|2022-01-06 14:12:10|43304.6|43284.6|43305.7|43285.7|43307.1|43287.1|43302.1|43282.1|14
1641478340000|2022-01-06 14:12:20|43307.1|43287.1|43304.6|43284.6|43307.1|43287.1|43304.6|43284.6|6
1641478350000|2022-01-06 14:12:30|43305.7|43285.7|43304.6|43284.6|43305.7|43285.7|43302.1|43282.1|7
1641478360000|2022-01-06 14:12:40|43303.6|43283.6|43307.1|43287.1|43307.1|43287.1|43303.6|43283.6|1
1641478370000|2022-01-06 14:12:50|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|1
1641478380000|2022-01-06 14:13:00|43304.6|43284.6|43304.6|43284.6|43305.7|43285.7|43304.6|43284.6|0
1641478390000|2022-01-06 14:13:10|43305.7|43285.7|43307.1|43287.1|43307.1|43287.1|43302.1|43282.1|9
1641478400000|2022-01-06 14:13:20|43309.6|43289.6|43305.7|43285.7|43309.6|43289.6|43304.6|43284.6|5
1641478410000|2022-01-06 14:13:30|43307.1|43287.1|43309.6|43289.6|43309.6|43289.6|43307.1|43287.1|2
1641478420000|2022-01-06 14:13:40|43307.1|43287.1|43305.7|43285.7|43309.6|43289.6|43304.6|43284.6|17
1641478430000|2022-01-06 14:13:50|43304.6|43284.6|43299.6|43279.6|43305.7|43285.7|43299.6|43279.6|10
1641478440000|2022-01-06 14:14:00|43298.2|43278.2|43294.6|43274.6|43298.2|43278.2|43293.6|43273.6|5
1641478450000|2022-01-06 14:14:10|43293.2|43273.2|43288.6|43268.6|43293.2|43273.2|43287.1|43267.1|6
1641478460000|2022-01-06 14:14:20|43289.6|43269.6|43291.1|43271.1|43292.1|43272.1|43289.6|43269.6|0
1641478470000|2022-01-06 14:14:30|43289.6|43269.6|43289.6|43269.6|43292.1|43272.1|43287.1|43267.1|3
1641478480000|2022-01-06 14:14:40|43287.1|43267.1|43301.1|43281.1|43301.1|43281.1|43287.1|43267.1|17
1641478490000|2022-01-06 14:14:50|43302.5|43282.5|43317.1|43297.1|43317.1|43297.1|43302.5|43282.5|14
1641478500000|2022-01-06 14:15:00|43319.6|43299.6|43318.2|43298.2|43334.6|43314.6|43318.2|43298.2|27
1641478510000|2022-01-06 14:15:10|43316.8|43296.8|43313.2|43293.2|43318.2|43298.2|43313.2|43293.2|2
1641478520000|2022-01-06 14:15:20|43310.7|43290.7|43304.6|43284.6|43310.7|43290.7|43297.1|43277.1|21
1641478530000|2022-01-06 14:15:30|||||||||15
1641478540000|2022-01-06 14:15:40|||||||||10
1641478550000|2022-01-06 14:15:50|||||||||5
1641478560000|2022-01-06 14:16:00|||||||||1
1641478570000|2022-01-06 14:16:10|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|9
1641478580000|2022-01-06 14:16:20|43308.2|43288.2|43307.1|43287.1|43309.6|43289.6|43307.1|43287.1|9
1641478590000|2022-01-06 14:16:30|43303.2|43283.2|43302.1|43282.1|43303.2|43283.2|43302.1|43282.1|25
1641478600000|2022-01-06 14:16:40|43298.6|43278.6|43302.1|43282.1|43302.1|43282.1|43297.1|43277.1|8
1641478610000|2022-01-06 14:16:50|43299.6|43279.6|43302.1|43282.1|43302.1|43282.1|43299.6|43279.6|20
1641478620000|2022-01-06 14:17:00|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|43307.1|43287.1|9
1641478630000|2022-01-06 14:17:10|43309.3|43289.3|43312.1|43292.1|43312.1|43292.1|43309.3|43289.3|2
1641478640000|2022-01-06 14:17:20|43310.7|43290.7|43309.6|43289.6|43310.7|43290.7|43309.3|43289.3|2
1641478650000|2022-01-06 14:17:30|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|43308.2|43288.2|3
1641478660000|2022-01-06 14:17:40|43309.3|43289.3|43308.2|43288.2|43309.3|43289.3|43308.2|43288.2|0
1641478680000|2022-01-06 14:18:00|43308.6|43288.6|43312.1|43292.1|43312.1|43292.1|43308.6|43288.6|22
1641478690000|2022-01-06 14:18:10|43313.2|43293.2|43313.6|43293.6|43314.6|43294.6|43312.1|43292.1|4
1641478700000|2022-01-06 14:18:20|43313.2|43293.2|43309.6|43289.6|43313.6|43293.6|43309.6|43289.6|1
1641478710000|2022-01-06 14:18:30|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43309.6|43289.6|6
1641478720000|2022-01-06 14:18:40|43309.6|43289.6|43312.1|43292.1|43312.1|43292.1|43309.6|43289.6|1
1641478730000|2022-01-06 14:18:50|43313.6|43293.6|43312.1|43292.1|43313.6|43293.6|43312.1|43292.1|7
1641478740000|2022-01-06 14:19:00|43311.1|43291.1|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|2
1641478750000|2022-01-06 14:19:10|||||||||12
1641478760000|2022-01-06 14:19:20|||||||||2
1641478770000|2022-01-06 14:19:30|43312.1|43292.1|43309.6|43289.6|43312.1|43292.1|43309.6|43289.6|2
1641478780000|2022-01-06 14:19:40|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|20
1641478790000|2022-01-06 14:19:50|43309.6|43289.6|43309.6|43289.6|43309.6|43289.6|43308.6|43288.6|4
1641478800000|2022-01-06 14:20:00|43308.2|43288.2|43313.6|43293.6|43313.6|43293.6|43307.1|43287.1|7
1641478810000|2022-01-06 14:20:10|43315|43295|43312.1|43292.1|43316.1|43296.1|43312.1|43292.1|3
1641478830000|2022-01-06 14:20:30|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|2
1641478840000|2022-01-06 14:20:40|43307.1|43287.1|43287.1|43267.1|43307.1|43287.1|43287.1|43267.1|13
1641478850000|2022-01-06 14:20:50|43284.6|43264.6|43274.3|43254.3|43284.6|43264.6|43274.3|43254.3|7
1641478860000|2022-01-06 14:21:00|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|1
1641478870000|2022-01-06 14:21:10|43271.8|43251.8|43265.7|43245.7|43271.8|43251.8|43264.6|43244.6|7
1641478880000|2022-01-06 14:21:20|43264.3|43244.3|43263.2|43243.2|43264.3|43244.3|43263.2|43243.2|4
1641478890000|2022-01-06 14:21:30|43266.1|43246.1|43262.1|43242.1|43267.1|43247.1|43262.1|43242.1|6
1641478900000|2022-01-06 14:21:40|43267.1|43247.1|43262.1|43242.1|43267.1|43247.1|43262.1|43242.1|10
1641478910000|2022-01-06 14:21:50|43259.6|43239.6|43260.7|43240.7|43262.1|43242.1|43259.6|43239.6|2
1641478920000|2022-01-06 14:22:00|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|6
1641478930000|2022-01-06 14:22:10|43261.1|43241.1|43261.8|43241.8|43264.6|43244.6|43259.6|43239.6|56
1641478940000|2022-01-06 14:22:20|||||||||2
1641478950000|2022-01-06 14:22:30|43264.3|43244.3|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|4
1641478960000|2022-01-06 14:22:40|43263.2|43243.2|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|10
1641478970000|2022-01-06 14:22:50|||||||||6
1641478980000|2022-01-06 14:23:00|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43256.8|43236.8|49
1641478990000|2022-01-06 14:23:10|43271.8|43251.8|43276.8|43256.8|43276.8|43256.8|43269.3|43249.3|21
1641479000000|2022-01-06 14:23:20|43279.3|43259.3|43289.3|43269.3|43289.3|43269.3|43279.3|43259.3|7
1641479010000|2022-01-06 14:23:30|43295.7|43275.7|43296.8|43276.8|43296.8|43276.8|43295.7|43275.7|2
1641479020000|2022-01-06 14:23:40|43294.3|43274.3|43297.9|43277.9|43299.3|43279.3|43294.3|43274.3|8
1641479030000|2022-01-06 14:23:50|43296.8|43276.8|43295.4|43275.4|43296.8|43276.8|43295.4|43275.4|0
1641479040000|2022-01-06 14:24:00|43296.8|43276.8|43301.8|43281.8|43301.8|43281.8|43295.4|43275.4|22
1641479050000|2022-01-06 14:24:10|43299.3|43279.3|43303.2|43283.2|43303.2|43283.2|43299.3|43279.3|8
1641479060000|2022-01-06 14:24:20|43299.3|43279.3|43299.6|43279.6|43300.7|43280.7|43297.9|43277.9|15
1641479070000|2022-01-06 14:24:30|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|43300.7|43280.7|0
1641479080000|2022-01-06 14:24:40|43302.1|43282.1|43303.6|43283.6|43303.6|43283.6|43302.1|43282.1|1
1641479090000|2022-01-06 14:24:50|43305|43285|43302.1|43282.1|43306.1|43286.1|43302.1|43282.1|13
1641479100000|2022-01-06 14:25:00|43301.1|43281.1|43298.6|43278.6|43302.1|43282.1|43297.1|43277.1|5
1641479110000|2022-01-06 14:25:10|43299.6|43279.6|43294.6|43274.6|43299.6|43279.6|43293.6|43273.6|12
1641479120000|2022-01-06 14:25:20|43292.1|43272.1|43279.6|43259.6|43292.1|43272.1|43277.1|43257.1|19
1641479130000|2022-01-06 14:25:30|43277.1|43257.1|43279.6|43259.6|43281.1|43261.1|43274.6|43254.6|11
1641479140000|2022-01-06 14:25:40|43278.2|43258.2|43277.1|43257.1|43278.2|43258.2|43277.1|43257.1|3
1641479150000|2022-01-06 14:25:50|43272.1|43252.1|43265.7|43245.7|43272.1|43252.1|43265.7|43245.7|7
1641479160000|2022-01-06 14:26:00|43264.6|43244.6|43242.1|43222.1|43264.6|43244.6|43237.1|43217.1|31
1641479170000|2022-01-06 14:26:10|43240.7|43220.7|43247.1|43227.1|43251.1|43231.1|43235.7|43215.7|30
1641479180000|2022-01-06 14:26:20|43244.6|43224.6|43242.1|43222.1|43247.1|43227.1|43242.1|43222.1|19
1641479190000|2022-01-06 14:26:30|43237.1|43217.1|43262.1|43242.1|43264.6|43244.6|43232.1|43212.1|33
1641479200000|2022-01-06 14:26:40|43264.6|43244.6|43262.1|43242.1|43267.1|43247.1|43262.1|43242.1|4
1641479210000|2022-01-06 14:26:50|43259.6|43239.6|43257.1|43237.1|43259.6|43239.6|43257.1|43237.1|2
1641479220000|2022-01-06 14:27:00|43258.2|43238.2|43259.6|43239.6|43259.6|43239.6|43250.7|43230.7|14
1641479230000|2022-01-06 14:27:10|43261.1|43241.1|43275.7|43255.7|43278.6|43258.6|43261.1|43241.1|7
1641479240000|2022-01-06 14:27:20|43277.1|43257.1|43259.6|43239.6|43277.1|43257.1|43259.6|43239.6|9
1641479250000|2022-01-06 14:27:30|43257.1|43237.1|43259.6|43239.6|43259.6|43239.6|43257.1|43237.1|4
1641479260000|2022-01-06 14:27:40|43254.6|43234.6|43258.2|43238.2|43261.1|43241.1|43254.6|43234.6|14
1641479270000|2022-01-06 14:27:50|43255.7|43235.7|43249.6|43229.6|43255.7|43235.7|43247.1|43227.1|15
1641479280000|2022-01-06 14:28:00|43251.1|43231.1|43257.1|43237.1|43257.1|43237.1|43251.1|43231.1|2
1641479290000|2022-01-06 14:28:10|43252.1|43232.1|43264.6|43244.6|43264.6|43244.6|43252.1|43232.1|5
1641479300000|2022-01-06 14:28:20|43266.1|43246.1|43287.1|43267.1|43287.1|43267.1|43266.1|43246.1|5
1641479310000|2022-01-06 14:28:30|43284.6|43264.6|43284.6|43264.6|43287.1|43267.1|43284.6|43264.6|3
1641479320000|2022-01-06 14:28:40|43282.1|43262.1|43284.6|43264.6|43286.1|43266.1|43282.1|43262.1|8
1641479330000|2022-01-06 14:28:50|43283.6|43263.6|43284.6|43264.6|43284.6|43264.6|43283.6|43263.6|0
1641479340000|2022-01-06 14:29:00|43282.1|43262.1|43294.6|43274.6|43294.6|43274.6|43282.1|43262.1|7
1641479350000|2022-01-06 14:29:10|43296.1|43276.1|43299.6|43279.6|43302.1|43282.1|43296.1|43276.1|6
1641479360000|2022-01-06 14:29:20|43301.1|43281.1|43311.1|43291.1|43311.1|43291.1|43299.6|43279.6|10
1641479370000|2022-01-06 14:29:30|43313.6|43293.6|43331.1|43311.1|43331.1|43311.1|43313.6|43293.6|5
1641479380000|2022-01-06 14:29:40|43332.1|43312.1|43336.1|43316.1|43338.6|43318.6|43331.1|43311.1|9
1641479390000|2022-01-06 14:29:50|43337.5|43317.5|43341.1|43321.1|43341.1|43321.1|43337.1|43317.1|6
1641479400000|2022-01-06 14:30:00|43342.5|43322.5|43349.6|43329.6|43352.1|43332.1|43339.6|43319.6|31
1641479410000|2022-01-06 14:30:10|43348.2|43328.2|43357.1|43337.1|43360.7|43340.7|43347.1|43327.1|34
1641479420000|2022-01-06 14:30:20|43354.6|43334.6|43342.1|43322.1|43354.6|43334.6|43342.1|43322.1|10
1641479430000|2022-01-06 14:30:30|43340.7|43320.7|43329.6|43309.6|43340.7|43320.7|43329.6|43309.6|19
1641479440000|2022-01-06 14:30:40|43328.2|43308.2|43314.6|43294.6|43329.6|43309.6|43312.1|43292.1|17
1641479450000|2022-01-06 14:30:50|43313.2|43293.2|43307.1|43287.1|43313.2|43293.2|43307.1|43287.1|8
1641479460000|2022-01-06 14:31:00|43310.7|43290.7|43319.6|43299.6|43327.1|43307.1|43310.7|43290.7|15
1641479470000|2022-01-06 14:31:10|43318.2|43298.2|43310.7|43290.7|43318.2|43298.2|43310.7|43290.7|2
1641479480000|2022-01-06 14:31:20|43309.6|43289.6|43292.1|43272.1|43309.6|43289.6|43292.1|43272.1|12
1641479490000|2022-01-06 14:31:30|43290.7|43270.7|43263.2|43243.2|43290.7|43270.7|43263.2|43243.2|16
1641479500000|2022-01-06 14:31:40|43259.6|43239.6|43269.6|43249.6|43269.6|43249.6|43257.1|43237.1|23
1641479510000|2022-01-06 14:31:50|43274.6|43254.6|43282.1|43262.1|43282.1|43262.1|43274.6|43254.6|9
1641479520000|2022-01-06 14:32:00|43284.6|43264.6|43298.6|43278.6|43298.6|43278.6|43282.1|43262.1|17
1641479530000|2022-01-06 14:32:10|43299.6|43279.6|43293.2|43273.2|43299.6|43279.6|43287.1|43267.1|7
1641479540000|2022-01-06 14:32:20|43292.1|43272.1|43297.1|43277.1|43297.1|43277.1|43292.1|43272.1|8
1641479550000|2022-01-06 14:32:30|43299.6|43279.6|43304.6|43284.6|43304.6|43284.6|43297.1|43277.1|6
1641479560000|2022-01-06 14:32:40|43302.1|43282.1|43301.1|43281.1|43307.1|43287.1|43301.1|43281.1|5
1641479570000|2022-01-06 14:32:50|43299.6|43279.6|43294.6|43274.6|43299.6|43279.6|43294.6|43274.6|6
1641479580000|2022-01-06 14:33:00|43293.2|43273.2|43292.1|43272.1|43293.2|43273.2|43289.3|43269.3|10
1641479590000|2022-01-06 14:33:10|43293.6|43273.6|43292.1|43272.1|43294.6|43274.6|43292.1|43272.1|0
1641479600000|2022-01-06 14:33:20|43290.7|43270.7|43291.1|43271.1|43291.1|43271.1|43284.6|43264.6|8
1641479610000|2022-01-06 14:33:30|43292.1|43272.1|43304.6|43284.6|43304.6|43284.6|43290.7|43270.7|3
1641479620000|2022-01-06 14:33:40|43302.1|43282.1|43307.1|43287.1|43307.1|43287.1|43299.6|43279.6|3
1641479630000|2022-01-06 14:33:50|43308.6|43288.6|43314.6|43294.6|43317.1|43297.1|43307.1|43287.1|8
1641479640000|2022-01-06 14:34:00|43318.6|43298.6|43327.1|43307.1|43327.1|43307.1|43317.1|43297.1|6
1641479650000|2022-01-06 14:34:10|43328.6|43308.6|43352.1|43332.1|43352.1|43332.1|43327.1|43307.1|33
1641479660000|2022-01-06 14:34:20|43353.6|43333.6|43387.5|43367.5|43387.5|43367.5|43353.6|43333.6|31
1641479670000|2022-01-06 14:34:30|43390|43370|43422.5|43402.5|43422.5|43402.5|43387.5|43367.5|36
1641479680000|2022-01-06 14:34:40|43418.6|43398.6|43416.4|43396.4|43418.6|43398.6|43415|43395|20
1641479690000|2022-01-06 14:34:50|43420|43400|43428.6|43408.6|43432.5|43412.5|43418.9|43398.9|13
1641479700000|2022-01-06 14:35:00|43427.1|43407.1|43435|43415|43440|43420|43427.1|43407.1|22
1641479710000|2022-01-06 14:35:10|43432.5|43412.5|43416.1|43396.1|43432.5|43412.5|43407.1|43387.1|20
1641479720000|2022-01-06 14:35:20|43417.1|43397.1|43407.5|43387.5|43422.5|43402.5|43407.5|43387.5|26
1641479730000|2022-01-06 14:35:30|43400|43380|43397.5|43377.5|43407.5|43387.5|43397.5|43377.5|6
1641479740000|2022-01-06 14:35:40|43398.9|43378.9|43392.5|43372.5|43398.9|43378.9|43392.5|43372.5|14
1641479750000|2022-01-06 14:35:50|43388.6|43368.6|43367.5|43347.5|43388.6|43368.6|43365|43345|7
1641479760000|2022-01-06 14:36:00|43370|43350|43402.5|43382.5|43405|43385|43370|43350|21
1641479770000|2022-01-06 14:36:10|43403.9|43383.9|43418.6|43398.6|43418.6|43398.6|43401.1|43381.1|10
1641479780000|2022-01-06 14:36:20|43420|43400|43435|43415|43438.9|43418.9|43417.5|43397.5|11
1641479790000|2022-01-06 14:36:30|43437.5|43417.5|43433.6|43413.6|43440|43420|43433.6|43413.6|11
1641479800000|2022-01-06 14:36:40|43432.5|43412.5|43440|43420|43445|43425|43432.5|43412.5|17
1641479810000|2022-01-06 14:36:50|43438.6|43418.6|43427.5|43407.5|43440|43420|43426.1|43406.1|11
1641479820000|2022-01-06 14:37:00|43430|43410|43412.5|43392.5|43431.4|43411.4|43412.5|43392.5|19
1641479830000|2022-01-06 14:37:10|43415|43395|43447.5|43427.5|43447.5|43427.5|43412.5|43392.5|15
1641479840000|2022-01-06 14:37:20|43446.1|43426.1|43428.6|43408.6|43446.1|43426.1|43428.6|43408.6|4
1641479850000|2022-01-06 14:37:30|43430|43410|43437.5|43417.5|43437.5|43417.5|43430|43410|14
1641479860000|2022-01-06 14:37:40|43442.5|43422.5|43447.5|43427.5|43448.9|43428.9|43442.5|43422.5|17
1641479870000|2022-01-06 14:37:50|43445|43425|43446.4|43426.4|43446.4|43426.4|43437.5|43417.5|14
1641479880000|2022-01-06 14:38:00|43445|43425|43457.1|43437.1|43462.8|43442.8|43445|43425|25
1641479890000|2022-01-06 14:38:10|43451.1|43431.1|43460|43440|43460|43440|43448.6|43428.6|24
1641479900000|2022-01-06 14:38:20|43462.5|43442.5|43450|43430|43465|43445|43450|43430|38
1641479910000|2022-01-06 14:38:30|43451.1|43431.1|43442.5|43422.5|43452.5|43432.5|43442.5|43422.5|22
1641479920000|2022-01-06 14:38:40|43443.9|43423.9|43437.5|43417.5|43447.5|43427.5|43437.5|43417.5|9
1641479930000|2022-01-06 14:38:50|43438.9|43418.9|43447.5|43427.5|43447.5|43427.5|43437.5|43417.5|7
1641479940000|2022-01-06 14:39:00|43448.9|43428.9|43452.5|43432.5|43455|43435|43447.5|43427.5|9
1641479950000|2022-01-06 14:39:10|43450|43430|43455|43435|43455|43435|43450|43430|6
1641479960000|2022-01-06 14:39:20|43453.6|43433.6|43442.5|43422.5|43453.6|43433.6|43441.1|43421.1|9
1641479970000|2022-01-06 14:39:30|43443.6|43423.6|43435|43415|43445|43425|43435|43415|9
1641479980000|2022-01-06 14:39:40|43432.5|43412.5|43443.9|43423.9|43443.9|43423.9|43432.5|43412.5|6
1641479990000|2022-01-06 14:39:50|43442.5|43422.5|43442.5|43422.5|43447.5|43427.5|43442.5|43422.5|5
1641480000000|2022-01-06 14:40:00|43445|43425|43460|43440|43462.5|43442.5|43445|43425|15
1641480010000|2022-01-06 14:40:10|43462.5|43442.5|43460|43440|43462.5|43442.5|43450|43430|23
1641480020000|2022-01-06 14:40:20|43461.4|43441.4|43487.5|43467.5|43487.5|43467.5|43461.4|43441.4|23
1641480030000|2022-01-06 14:40:30|43488.9|43468.9|43516.4|43496.4|43516.4|43496.4|43488.9|43468.9|42
1641480040000|2022-01-06 14:40:40|43512.5|43492.5|43487.5|43467.5|43512.5|43492.5|43487.5|43467.5|22
1641480050000|2022-01-06 14:40:50|43488.9|43468.9|43500|43480|43502.5|43482.5|43488.9|43468.9|12
1641480060000|2022-01-06 14:41:00|43497.5|43477.5|43493.6|43473.6|43502.5|43482.5|43493.6|43473.6|7
1641480070000|2022-01-06 14:41:10|43495|43475|43471.1|43451.1|43495|43475|43471.1|43451.1|10
1641480080000|2022-01-06 14:41:20|43472.5|43452.5|43468.9|43448.9|43477.5|43457.5|43468.9|43448.9|9
1641480090000|2022-01-06 14:41:30|43466.4|43446.4|43467.5|43447.5|43485|43465|43466.4|43446.4|61
1641480100000|2022-01-06 14:41:40|43460|43440|43463.6|43443.6|43463.9|43443.9|43460|43440|14
1641480110000|2022-01-06 14:41:50|43462.5|43442.5|43453.6|43433.6|43462.5|43442.5|43452.5|43432.5|9
1641480120000|2022-01-06 14:42:00|43452.5|43432.5|43472.5|43452.5|43480|43460|43452.5|43432.5|19
1641480130000|2022-01-06 14:42:10|43467.5|43447.5|43467.5|43447.5|43472.5|43452.5|43460|43440|6
1641480140000|2022-01-06 14:42:20|43477.5|43457.5|43485.3|43465.3|43485.3|43465.3|43477.5|43457.5|6
1641480150000|2022-01-06 14:42:30|43487.5|43467.5|43500|43480|43503.6|43483.6|43487.5|43467.5|10
1641480160000|2022-01-06 14:42:40|43501.4|43481.4|43507.5|43487.5|43507.5|43487.5|43500|43480|11
1641480170000|2022-01-06 14:42:50|43508.9|43488.9|43512.5|43492.5|43512.5|43492.5|43506.4|43486.4|7
1641480180000|2022-01-06 14:43:00|43510|43490|43530.3|43510.3|43531.8|43511.8|43510|43490|46
1641480190000|2022-01-06 14:43:10|43529.3|43509.3|43529.3|43509.3|43531.8|43511.8|43525.7|43505.7|18
1641480200000|2022-01-06 14:43:20|43530.7|43510.7|43532.8|43512.8|43535.3|43515.3|43529.3|43509.3|9
1641480210000|2022-01-06 14:43:30|43530.3|43510.3|43524.3|43504.3|43531.8|43511.8|43524.3|43504.3|7
1641480220000|2022-01-06 14:43:40|43525.3|43505.3|43527.8|43507.8|43529.3|43509.3|43525.3|43505.3|6
1641480230000|2022-01-06 14:43:50|43526.8|43506.8|43520.3|43500.3|43527.8|43507.8|43517.8|43497.8|7
1641480240000|2022-01-06 14:44:00|43517.8|43497.8|43503.9|43483.9|43517.8|43497.8|43502.8|43482.8|25
1641480250000|2022-01-06 14:44:10|43506.4|43486.4|43522.8|43502.8|43522.8|43502.8|43503.9|43483.9|34
1641480260000|2022-01-06 14:44:20|43521.4|43501.4|43522.8|43502.8|43524.3|43504.3|43520.3|43500.3|14
1641480270000|2022-01-06 14:44:30|43521.4|43501.4|43525.3|43505.3|43525.3|43505.3|43520.3|43500.3|15
1641480280000|2022-01-06 14:44:40|43522.8|43502.8|43521.4|43501.4|43522.8|43502.8|43520.3|43500.3|4
1641480290000|2022-01-06 14:44:50|43520.3|43500.3|43525.3|43505.3|43525.3|43505.3|43518.9|43498.9|15
1641480300000|2022-01-06 14:45:00|43524.3|43504.3|43526.4|43506.4|43539.3|43519.3|43524.3|43504.3|59
1641480310000|2022-01-06 14:45:10|43525.3|43505.3|43460|43440|43525.3|43505.3|43460|43440|49
1641480320000|2022-01-06 14:45:20|43458.9|43438.9|43466.8|43446.8|43469.3|43449.3|43458.9|43438.9|21
1641480330000|2022-01-06 14:45:30|43468.2|43448.2|43471.8|43451.8|43471.8|43451.8|43468.2|43448.2|7
1641480340000|2022-01-06 14:45:40|43471.4|43451.4|43469.3|43449.3|43471.4|43451.4|43463.9|43443.9|19
1641480350000|2022-01-06 14:45:50|43471.8|43451.8|43476.8|43456.8|43476.8|43456.8|43470.3|43450.3|8
1641480360000|2022-01-06 14:46:00|43479.3|43459.3|43480.3|43460.3|43482.8|43462.8|43479.3|43459.3|7
1641480370000|2022-01-06 14:46:10|43475.3|43455.3|43468.2|43448.2|43475.3|43455.3|43460.3|43440.3|13
1641480380000|2022-01-06 14:46:20|43466.8|43446.8|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|23
1641480390000|2022-01-06 14:46:30|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43464.3|43444.3|7
1641480400000|2022-01-06 14:46:40|43469.3|43449.3|43460.3|43440.3|43469.3|43449.3|43460.3|43440.3|14
1641480410000|2022-01-06 14:46:50|43458.9|43438.9|43444.3|43424.3|43460.3|43440.3|43437.8|43417.8|22
1641480420000|2022-01-06 14:47:00|43446.8|43426.8|43440.3|43420.3|43446.8|43426.8|43440.3|43420.3|14
1641480430000|2022-01-06 14:47:10|43437.8|43417.8|43437.8|43417.8|43437.8|43417.8|43430.3|43410.3|20
1641480440000|2022-01-06 14:47:20|43442.8|43422.8|43467.8|43447.8|43467.8|43447.8|43442.8|43422.8|13
1641480450000|2022-01-06 14:47:30|43465.3|43445.3|43470.3|43450.3|43470.3|43450.3|43465.3|43445.3|9
1641480460000|2022-01-06 14:47:40|43472.8|43452.8|43466.4|43446.4|43472.8|43452.8|43466.4|43446.4|12
1641480470000|2022-01-06 14:47:50|43465.3|43445.3|43461.8|43441.8|43467.8|43447.8|43461.4|43441.4|3
1641480480000|2022-01-06 14:48:00|43462.8|43442.8|43468.9|43448.9|43470.3|43450.3|43460.3|43440.3|12
1641480490000|2022-01-06 14:48:10|43467.5|43447.5|43467.8|43447.8|43467.8|43447.8|43462.8|43442.8|3
1641480500000|2022-01-06 14:48:20|43469.3|43449.3|43475.3|43455.3|43477.8|43457.8|43469.3|43449.3|4
1641480510000|2022-01-06 14:48:30|43473.9|43453.9|43475.3|43455.3|43475.3|43455.3|43472.8|43452.8|6
1641480520000|2022-01-06 14:48:40|43471.8|43451.8|43468.9|43448.9|43471.8|43451.8|43462.8|43442.8|13
1641480530000|2022-01-06 14:48:50|43467.8|43447.8|43475.3|43455.3|43475.3|43455.3|43467.8|43447.8|3
1641480540000|2022-01-06 14:49:00|43472.8|43452.8|43475.3|43455.3|43482.8|43462.8|43472.8|43452.8|12
1641480550000|2022-01-06 14:49:10|43472.8|43452.8|43465.3|43445.3|43472.8|43452.8|43462.8|43442.8|8
1641480560000|2022-01-06 14:49:20|43467.8|43447.8|43472.8|43452.8|43474.6|43454.6|43465.3|43445.3|12
1641480570000|2022-01-06 14:49:30|43471.4|43451.4|43477.8|43457.8|43477.8|43457.8|43471.4|43451.4|10
1641480580000|2022-01-06 14:49:40|43480.3|43460.3|43477.8|43457.8|43480.3|43460.3|43477.8|43457.8|1
1641480590000|2022-01-06 14:49:50|43480.3|43460.3|43485.3|43465.3|43485.3|43465.3|43477.8|43457.8|10
1641480600000|2022-01-06 14:50:00|43487.8|43467.8|43521.4|43501.4|43525.3|43505.3|43487.8|43467.8|29
1641480610000|2022-01-06 14:50:10|43520.3|43500.3|43511.8|43491.8|43521.4|43501.4|43505.3|43485.3|16
1641480620000|2022-01-06 14:50:20|43510.3|43490.3|43505.3|43485.3|43512.8|43492.8|43493.9|43473.9|15
1641480630000|2022-01-06 14:50:30|43502.8|43482.8|43490.3|43470.3|43505.3|43485.3|43487.8|43467.8|7
1641480640000|2022-01-06 14:50:40|43487.8|43467.8|43487.8|43467.8|43489.3|43469.3|43486.4|43466.4|7
1641480650000|2022-01-06 14:50:50|43482.8|43462.8|43470|43450|43482.8|43462.8|43470|43450|12
1641480660000|2022-01-06 14:51:00|43467.8|43447.8|43472.8|43452.8|43472.8|43452.8|43460.3|43440.3|15
1641480670000|2022-01-06 14:51:10|43475.3|43455.3|43455.3|43435.3|43475.3|43455.3|43455.3|43435.3|13
1641480680000|2022-01-06 14:51:20|43453.9|43433.9|43455.3|43435.3|43455.3|43435.3|43445.3|43425.3|16
1641480690000|2022-01-06 14:51:30|43453.9|43433.9|43446.4|43426.4|43453.9|43433.9|43446.4|43426.4|11
1641480700000|2022-01-06 14:51:40|43445.3|43425.3|43443.9|43423.9|43447.8|43427.8|43441.4|43421.4|3
1641480710000|2022-01-06 14:51:50|43445.3|43425.3|43452.8|43432.8|43452.8|43432.8|43443.9|43423.9|5
1641480720000|2022-01-06 14:52:00|43450.3|43430.3|43440.3|43420.3|43455.3|43435.3|43440.3|43420.3|7
1641480730000|2022-01-06 14:52:10|43437.8|43417.8|43440.3|43420.3|43450.3|43430.3|43436.4|43416.4|18
1641480740000|2022-01-06 14:52:20|43437.8|43417.8|43432.8|43412.8|43437.8|43417.8|43432.8|43412.8|7
1641480750000|2022-01-06 14:52:30|43430.3|43410.3|43423.9|43403.9|43432.8|43412.8|43423.9|43403.9|12
1641480760000|2022-01-06 14:52:40|43426.4|43406.4|43420.3|43400.3|43426.4|43406.4|43420.3|43400.3|16
1641480770000|2022-01-06 14:52:50|43417.8|43397.8|43412.8|43392.8|43417.8|43397.8|43407.8|43387.8|18
1641480780000|2022-01-06 14:53:00|43415.3|43395.3|43415.3|43395.3|43417.8|43397.8|43412.8|43392.8|18
1641480790000|2022-01-06 14:53:10|43412.8|43392.8|43411.4|43391.4|43417.8|43397.8|43411.4|43391.4|6
1641480800000|2022-01-06 14:53:20|43410.3|43390.3|43415.3|43395.3|43415.3|43395.3|43410.3|43390.3|9
1641480810000|2022-01-06 14:53:30|43412.8|43392.8|43417.8|43397.8|43417.8|43397.8|43411.4|43391.4|15
1641480820000|2022-01-06 14:53:40|43420.3|43400.3|43420.3|43400.3|43425.3|43405.3|43417.5|43397.5|12
1641480830000|2022-01-06 14:53:50|43418.9|43398.9|43435.3|43415.3|43437.8|43417.8|43418.9|43398.9|30
1641480840000|2022-01-06 14:54:00|43432.8|43412.8|43420.3|43400.3|43432.8|43412.8|43420.3|43400.3|4
1641480850000|2022-01-06 14:54:10|43421.4|43401.4|43392.8|43372.8|43421.4|43401.4|43391.4|43371.4|28
1641480860000|2022-01-06 14:54:20|43391.4|43371.4|43400.3|43380.3|43402.8|43382.8|43387.8|43367.8|12
1641480870000|2022-01-06 14:54:30|43396.8|43376.8|43400.3|43380.3|43400.3|43380.3|43394.3|43374.3|10
1641480880000|2022-01-06 14:54:40|43397.8|43377.8|43392.8|43372.8|43402.8|43382.8|43392.8|43372.8|24
1641480890000|2022-01-06 14:54:50|43387.8|43367.8|43385.3|43365.3|43387.8|43367.8|43382.8|43362.8|21
1641480900000|2022-01-06 14:55:00|43387.8|43367.8|43397.8|43377.8|43397.8|43377.8|43383.9|43363.9|6
1641480910000|2022-01-06 14:55:10|43400.3|43380.3|43383.9|43363.9|43400.3|43380.3|43383.9|43363.9|8
1641480920000|2022-01-06 14:55:20|43384.3|43364.3|43390.3|43370.3|43390.3|43370.3|43382.8|43362.8|8
1641480930000|2022-01-06 14:55:30|43387.8|43367.8|43385.3|43365.3|43387.8|43367.8|43385.3|43365.3|6
1641480940000|2022-01-06 14:55:40|43382.8|43362.8|43371.4|43351.4|43382.8|43362.8|43371.4|43351.4|14
1641480950000|2022-01-06 14:55:50|43367.8|43347.8|43370.3|43350.3|43370.3|43350.3|43367.8|43347.8|24
1641480960000|2022-01-06 14:56:00|43371.8|43351.8|43372.8|43352.8|43372.8|43352.8|43367.8|43347.8|14
1641480970000|2022-01-06 14:56:10|43371.4|43351.4|43362.8|43342.8|43371.4|43351.4|43361.8|43341.8|7
1641480980000|2022-01-06 14:56:20|43365.3|43345.3|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|4
1641480990000|2022-01-06 14:56:30|43375.3|43355.3|43367.8|43347.8|43377.8|43357.8|43367.8|43347.8|7
1641481000000|2022-01-06 14:56:40|43366.4|43346.4|43365.3|43345.3|43368.9|43348.9|43365.3|43345.3|5
1641481010000|2022-01-06 14:56:50|43362.8|43342.8|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|7
1641481020000|2022-01-06 14:57:00|43365.3|43345.3|43370.3|43350.3|43370.3|43350.3|43360.3|43340.3|11
1641481030000|2022-01-06 14:57:10|43368.9|43348.9|43357.8|43337.8|43369.3|43349.3|43357.8|43337.8|22
1641481040000|2022-01-06 14:57:20|43355.3|43335.3|43350.3|43330.3|43355.3|43335.3|43343.9|43323.9|17
1641481050000|2022-01-06 14:57:30|43347.8|43327.8|43350.3|43330.3|43350.3|43330.3|43346.4|43326.4|9
1641481060000|2022-01-06 14:57:40|43349.3|43329.3|43347.8|43327.8|43349.3|43329.3|43347.8|43327.8|6
1641481070000|2022-01-06 14:57:50|43350.3|43330.3|43347.8|43327.8|43352.8|43332.8|43347.8|43327.8|6
1641481080000|2022-01-06 14:58:00|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|12
1641481090000|2022-01-06 14:58:10|43346.4|43326.4|43342.8|43322.8|43346.4|43326.4|43342.8|43322.8|7
1641481100000|2022-01-06 14:58:20|43345.3|43325.3|43346.4|43326.4|43346.4|43326.4|43341.4|43321.4|4
1641481110000|2022-01-06 14:58:30|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43343.9|43323.9|8
1641481120000|2022-01-06 14:58:40|43347.8|43327.8|43346.4|43326.4|43347.8|43327.8|43345.3|43325.3|11
1641481130000|2022-01-06 14:58:50|43345|43325|43348.9|43328.9|43348.9|43328.9|43343.9|43323.9|10
1641481140000|2022-01-06 14:59:00|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|6
1641481150000|2022-01-06 14:59:10|||||||||5
1641481160000|2022-01-06 14:59:20|43351.8|43331.8|43353.9|43333.9|43356.4|43336.4|43351.8|43331.8|5
1641481170000|2022-01-06 14:59:30|43355|43335|43361.4|43341.4|43361.4|43341.4|43353.9|43333.9|5
1641481180000|2022-01-06 14:59:40|43358.9|43338.9|43361.4|43341.4|43361.4|43341.4|43357.5|43337.5|3
1641481190000|2022-01-06 14:59:50|43366.4|43346.4|43378.9|43358.9|43378.9|43358.9|43366.4|43346.4|2
1641481200000|2022-01-06 15:00:00|43388.9|43368.9|43416.4|43396.4|43426.4|43406.4|43388.9|43368.9|29
1641481210000|2022-01-06 15:00:10|43415|43395|43401.4|43381.4|43416.4|43396.4|43401.4|43381.4|8
1641481220000|2022-01-06 15:00:20|43400.3|43380.3|43367.5|43347.5|43401.4|43381.4|43366.4|43346.4|10
1641481230000|2022-01-06 15:00:30|43370.3|43350.3|43362.5|43342.5|43370.3|43350.3|43358.9|43338.9|10
1641481240000|2022-01-06 15:00:40|43361.4|43341.4|43366.4|43346.4|43375.3|43355.3|43361.4|43341.4|7
1641481250000|2022-01-06 15:00:50|43363.6|43343.6|43360|43340|43363.6|43343.6|43358.9|43338.9|9
1641481260000|2022-01-06 15:01:00|43361.1|43341.1|43368.9|43348.9|43372.8|43352.8|43361.1|43341.1|7
1641481270000|2022-01-06 15:01:10|43366.4|43346.4|43362.5|43342.5|43368.9|43348.9|43358.9|43338.9|7
1641481280000|2022-01-06 15:01:20|43361.4|43341.4|43353.9|43333.9|43363.9|43343.9|43353.9|43333.9|3
1641481290000|2022-01-06 15:01:30|43351.4|43331.4|43351.4|43331.4|43353.9|43333.9|43347.5|43327.5|5
1641481300000|2022-01-06 15:01:40|43350.3|43330.3|43355|43335|43357.5|43337.5|43346.4|43326.4|6
1641481310000|2022-01-06 15:01:50|43356.4|43336.4|43351.4|43331.4|43356.4|43336.4|43346.1|43326.1|1
1641481320000|2022-01-06 15:02:00|43352.8|43332.8|43362.5|43342.5|43363.9|43343.9|43351.4|43331.4|12
1641481330000|2022-01-06 15:02:10|43361.4|43341.4|43358.9|43338.9|43363.9|43343.9|43353.9|43333.9|5
1641481340000|2022-01-06 15:02:20|43356.4|43336.4|43361.4|43341.4|43361.4|43341.4|43355|43335|8
1641481350000|2022-01-06 15:02:30|43360|43340|43361.4|43341.4|43361.4|43341.4|43356.4|43336.4|6
1641481360000|2022-01-06 15:02:40|43356.4|43336.4|43363.9|43343.9|43363.9|43343.9|43356.4|43336.4|5
1641481370000|2022-01-06 15:02:50|43365.3|43345.3|43378.9|43358.9|43378.9|43358.9|43363.9|43343.9|25
1641481380000|2022-01-06 15:03:00|43376.4|43356.4|43383.9|43363.9|43388.9|43368.9|43372.5|43352.5|16
1641481390000|2022-01-06 15:03:10|43382.5|43362.5|43378.9|43358.9|43382.5|43362.5|43378.9|43358.9|6
1641481400000|2022-01-06 15:03:20|43375|43355|43363.9|43343.9|43375.3|43355.3|43363.9|43343.9|19
1641481410000|2022-01-06 15:03:30|43361.4|43341.4|43351.4|43331.4|43361.4|43341.4|43351.4|43331.4|6
1641481420000|2022-01-06 15:03:40|43348.9|43328.9|43320.3|43300.3|43348.9|43328.9|43320.3|43300.3|32
1641481430000|2022-01-06 15:03:50|43325.3|43305.3|43333.9|43313.9|43333.9|43313.9|43325.3|43305.3|10
1641481440000|2022-01-06 15:04:00|43332.5|43312.5|43325|43305|43332.5|43312.5|43325|43305|13
1641481450000|2022-01-06 15:04:10|43323.6|43303.6|43312.8|43292.8|43325|43305|43311.8|43291.8|5
1641481460000|2022-01-06 15:04:20|43313.9|43293.9|43316.4|43296.4|43320.3|43300.3|43313.9|43293.9|6
1641481470000|2022-01-06 15:04:30|43315.3|43295.3|43298.9|43278.9|43315.3|43295.3|43298.9|43278.9|23
1641481480000|2022-01-06 15:04:40|43300|43280|43291.4|43271.4|43300|43280|43287.5|43267.5|43
1641481490000|2022-01-06 15:04:50|43290|43270|43287.5|43267.5|43291.4|43271.4|43287.5|43267.5|2
1641481500000|2022-01-06 15:05:00|43286.4|43266.4|43293.9|43273.9|43293.9|43273.9|43282.5|43262.5|17
1641481510000|2022-01-06 15:05:10|43288.9|43268.9|43283.6|43263.6|43290|43270|43283.6|43263.6|8
1641481520000|2022-01-06 15:05:20|43282.5|43262.5|43262.8|43242.8|43282.5|43262.5|43262.8|43242.8|22
1641481530000|2022-01-06 15:05:30|43264.3|43244.3|43257.5|43237.5|43265.3|43245.3|43257.5|43237.5|17
1641481540000|2022-01-06 15:05:40|43256.4|43236.4|43273.9|43253.9|43273.9|43253.9|43255.3|43235.3|18
1641481550000|2022-01-06 15:05:50|43271.4|43251.4|43281.4|43261.4|43281.4|43261.4|43268.9|43248.9|12
1641481560000|2022-01-06 15:06:00|43283.9|43263.9|43273.9|43253.9|43283.9|43263.9|43268.9|43248.9|18
1641481570000|2022-01-06 15:06:10|43272.5|43252.5|43253.9|43233.9|43272.5|43252.5|43253.9|43233.9|15
1641481580000|2022-01-06 15:06:20|43252.5|43232.5|43256.4|43236.4|43262.8|43242.8|43252.5|43232.5|24
1641481590000|2022-01-06 15:06:30|43255|43235|43255|43235|43255|43235|43246.4|43226.4|25
1641481600000|2022-01-06 15:06:40|43256.4|43236.4|43253.9|43233.9|43258.9|43238.9|43253.9|43233.9|8
1641481610000|2022-01-06 15:06:50|43255|43235|43256.4|43236.4|43256.4|43236.4|43255|43235|1
1641481620000|2022-01-06 15:07:00|43253.9|43233.9|43261.4|43241.4|43263.9|43243.9|43248.9|43228.9|23
1641481630000|2022-01-06 15:07:10|43258.9|43238.9|43267.5|43247.5|43267.5|43247.5|43255|43235|15
1641481640000|2022-01-06 15:07:20|43268.6|43248.6|43285|43265|43286.1|43266.1|43267.5|43247.5|19
1641481650000|2022-01-06 15:07:30|43286.4|43266.4|43276.4|43256.4|43286.4|43266.4|43276.4|43256.4|15
1641481660000|2022-01-06 15:07:40|43273.9|43253.9|43257.5|43237.5|43273.9|43253.9|43251.4|43231.4|60
1641481670000|2022-01-06 15:07:50|43256.4|43236.4|43257.5|43237.5|43261.4|43241.4|43253.9|43233.9|9
1641481680000|2022-01-06 15:08:00|43255|43235|43281.4|43261.4|43281.4|43261.4|43253.9|43233.9|15
1641481690000|2022-01-06 15:08:10|43283.9|43263.9|43277.8|43257.8|43283.9|43263.9|43273.9|43253.9|14
1641481700000|2022-01-06 15:08:20|43279.3|43259.3|43288.9|43268.9|43291.4|43271.4|43276.4|43256.4|22
1641481710000|2022-01-06 15:08:30|43286.4|43266.4|43293.9|43273.9|43293.9|43273.9|43283.9|43263.9|12
1641481720000|2022-01-06 15:08:40|43296.4|43276.4|43298.9|43278.9|43298.9|43278.9|43296.4|43276.4|6
1641481730000|2022-01-06 15:08:50|43296.4|43276.4|43291.4|43271.4|43298.9|43278.9|43291.4|43271.4|7
1641481740000|2022-01-06 15:09:00|43288.9|43268.9|43281.4|43261.4|43288.9|43268.9|43276.4|43256.4|17
1641481750000|2022-01-06 15:09:10|43280.3|43260.3|43273.9|43253.9|43281.4|43261.4|43271.4|43251.4|3
1641481760000|2022-01-06 15:09:20|43272.5|43252.5|43268.9|43248.9|43272.5|43252.5|43268.9|43248.9|0
1641481770000|2022-01-06 15:09:30|43267.8|43247.8|43271.4|43251.4|43271.4|43251.4|43266.4|43246.4|5
1641481780000|2022-01-06 15:09:40|43270|43250|43268.9|43248.9|43270|43250|43265|43245|7
1641481790000|2022-01-06 15:09:50|43266.4|43246.4|43261.4|43241.4|43266.4|43246.4|43260|43240|1
1641481800000|2022-01-06 15:10:00|43257.8|43237.8|43257.5|43237.5|43260.3|43240.3|43256.4|43236.4|8
1641481810000|2022-01-06 15:10:10|43256.4|43236.4|43265.3|43245.3|43265.3|43245.3|43255.3|43235.3|9
1641481820000|2022-01-06 15:10:20|43263.9|43243.9|43260|43240|43263.9|43243.9|43260|43240|2
1641481830000|2022-01-06 15:10:30|43258.9|43238.9|43257.8|43237.8|43260.3|43240.3|43256.4|43236.4|2
1641481840000|2022-01-06 15:10:40|43260|43240|43257.8|43237.8|43260.3|43240.3|43256.4|43236.4|4
1641481850000|2022-01-06 15:10:50|43258.9|43238.9|43256.4|43236.4|43260.3|43240.3|43256.4|43236.4|3
1641481860000|2022-01-06 15:11:00|43255|43235|43266.4|43246.4|43267.8|43247.8|43250.3|43230.3|16
1641481870000|2022-01-06 15:11:10|43266.8|43246.8|43253.9|43233.9|43267.8|43247.8|43251.4|43231.4|5
1641481880000|2022-01-06 15:11:20|43252.5|43232.5|43257.8|43237.8|43257.8|43237.8|43251.4|43231.4|9
1641481890000|2022-01-06 15:11:30|43256.4|43236.4|43252.8|43232.8|43256.4|43236.4|43252.8|43232.8|3
1641481900000|2022-01-06 15:11:40|43247.5|43227.5|43255.3|43235.3|43256.8|43236.8|43247.5|43227.5|43
1641481910000|2022-01-06 15:11:50|43256.8|43236.8|43252.8|43232.8|43257.8|43237.8|43252.8|43232.8|2
1641481920000|2022-01-06 15:12:00|43247.8|43227.8|43268.9|43248.9|43273.9|43253.9|43247.8|43227.8|22
1641481930000|2022-01-06 15:12:10|43266.4|43246.4|43263.9|43243.9|43266.4|43246.4|43258.9|43238.9|9
1641481940000|2022-01-06 15:12:20|43262.5|43242.5|43261.4|43241.4|43263.9|43243.9|43260|43240|6
1641481950000|2022-01-06 15:12:30|43257.5|43237.5|43258.9|43238.9|43258.9|43238.9|43253.9|43233.9|3
1641481960000|2022-01-06 15:12:40|43256.4|43236.4|43250.3|43230.3|43258.9|43238.9|43248.9|43228.9|3
1641481970000|2022-01-06 15:12:50|43251.4|43231.4|43246.4|43226.4|43251.4|43231.4|43246.4|43226.4|6
1641481980000|2022-01-06 15:13:00|43245.3|43225.3|43248.9|43228.9|43253.9|43233.9|43245.3|43225.3|16
1641481990000|2022-01-06 15:13:10|43247.8|43227.8|43261.4|43241.4|43261.4|43241.4|43243.9|43223.9|14
1641482000000|2022-01-06 15:13:20|43263.9|43243.9|43253.9|43233.9|43263.9|43243.9|43253.9|43233.9|11
1641482010000|2022-01-06 15:13:30|43252.5|43232.5|43255|43235|43257.5|43237.5|43252.5|43232.5|6
1641482020000|2022-01-06 15:13:40|43256.1|43236.1|43276.8|43256.8|43276.8|43256.8|43256.1|43236.1|12
1641482030000|2022-01-06 15:13:50|43280.3|43260.3|43277.8|43257.8|43280.3|43260.3|43277.8|43257.8|7
1641482040000|2022-01-06 15:14:00|43279.3|43259.3|43263.9|43243.9|43279.3|43259.3|43263.9|43243.9|14
1641482050000|2022-01-06 15:14:10|43262.5|43242.5|43267.5|43247.5|43268.9|43248.9|43261.4|43241.4|15
1641482060000|2022-01-06 15:14:20|43266.4|43246.4|43258.9|43238.9|43266.4|43246.4|43258.9|43238.9|5
1641482070000|2022-01-06 15:14:30|43257.5|43237.5|43253.9|43233.9|43257.8|43237.8|43250.3|43230.3|7
1641482080000|2022-01-06 15:14:40|43255.3|43235.3|43263.9|43243.9|43263.9|43243.9|43255.3|43235.3|6
1641482090000|2022-01-06 15:14:50|43265.3|43245.3|43265.3|43245.3|43267.8|43247.8|43265.3|43245.3|3
1641482100000|2022-01-06 15:15:00|43270.3|43250.3|43277.8|43257.8|43277.8|43257.8|43266.4|43246.4|19
1641482110000|2022-01-06 15:15:10|43279.3|43259.3|43274.3|43254.3|43279.3|43259.3|43265.3|43245.3|15
1641482120000|2022-01-06 15:15:20|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43252.8|43232.8|39
1641482130000|2022-01-06 15:15:30|43277.8|43257.8|43287.8|43267.8|43292.8|43272.8|43277.8|43257.8|16
1641482140000|2022-01-06 15:15:40|43286.4|43266.4|43270.3|43250.3|43287.8|43267.8|43270.3|43250.3|10
1641482150000|2022-01-06 15:15:50|43272.8|43252.8|43276.8|43256.8|43282.8|43262.8|43272.8|43252.8|6
1641482160000|2022-01-06 15:16:00|43275.3|43255.3|43274.3|43254.3|43275.3|43255.3|43267.8|43247.8|11
1641482170000|2022-01-06 15:16:10|43276.8|43256.8|43285.3|43265.3|43285.3|43265.3|43276.8|43256.8|10
1641482180000|2022-01-06 15:16:20|43286.8|43266.8|43305.3|43285.3|43305.3|43285.3|43282.8|43262.8|12
1641482190000|2022-01-06 15:16:30|43311.8|43291.8|43312.8|43292.8|43319.3|43299.3|43311.8|43291.8|11
1641482200000|2022-01-06 15:16:40|43311.4|43291.4|43308.9|43288.9|43311.4|43291.4|43305.3|43285.3|5
1641482210000|2022-01-06 15:16:50|43307.8|43287.8|43301.8|43281.8|43310.3|43290.3|43300.7|43280.7|5
1641482220000|2022-01-06 15:17:00|43300.7|43280.7|43302.8|43282.8|43307.8|43287.8|43299.3|43279.3|9
1641482230000|2022-01-06 15:17:10|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43300.3|43280.3|3
1641482240000|2022-01-06 15:17:20|43302.8|43282.8|43297.8|43277.8|43305.3|43285.3|43297.8|43277.8|9
1641482250000|2022-01-06 15:17:30|43299.3|43279.3|43295.3|43275.3|43300.3|43280.3|43295.3|43275.3|1
1641482260000|2022-01-06 15:17:40|43292.8|43272.8|43305.3|43285.3|43305.3|43285.3|43290.3|43270.3|10
1641482270000|2022-01-06 15:17:50|43306.8|43286.8|43312.8|43292.8|43315.7|43295.7|43306.8|43286.8|2
1641482280000|2022-01-06 15:18:00|43310.3|43290.3|43307.8|43287.8|43310.3|43290.3|43305.3|43285.3|5
1641482290000|2022-01-06 15:18:10|43306.4|43286.4|43302.8|43282.8|43307.8|43287.8|43300.3|43280.3|14
1641482300000|2022-01-06 15:18:20|43300.3|43280.3|43275.3|43255.3|43300.3|43280.3|43275.3|43255.3|10
1641482310000|2022-01-06 15:18:30|43272.8|43252.8|43265.3|43245.3|43272.8|43252.8|43265.3|43245.3|4
1641482320000|2022-01-06 15:18:40|43263.9|43243.9|43260.3|43240.3|43265.3|43245.3|43257.8|43237.8|3
1641482330000|2022-01-06 15:18:50|43257.8|43237.8|43262.8|43242.8|43262.8|43242.8|43257.8|43237.8|3
1641482340000|2022-01-06 15:19:00|43260.3|43240.3|43291.8|43271.8|43292.8|43272.8|43260.3|43240.3|20
1641482350000|2022-01-06 15:19:10|43293.9|43273.9|43310.3|43290.3|43312.8|43292.8|43293.9|43273.9|11
1641482360000|2022-01-06 15:19:20|43309.3|43289.3|43302.8|43282.8|43310.3|43290.3|43302.8|43282.8|7
1641482370000|2022-01-06 15:19:30|43297.8|43277.8|43287.8|43267.8|43297.8|43277.8|43287.8|43267.8|13
1641482380000|2022-01-06 15:19:40|43282.8|43262.8|43267.8|43247.8|43282.8|43262.8|43262.8|43242.8|14
1641482390000|2022-01-06 15:19:50|43266.4|43246.4|43261.8|43241.8|43267.8|43247.8|43261.4|43241.4|7
1641482400000|2022-01-06 15:20:00|43262.8|43242.8|43265.3|43245.3|43269.3|43249.3|43260.3|43240.3|3
1641482410000|2022-01-06 15:20:10|43266.8|43246.8|43267.8|43247.8|43271.4|43251.4|43264.3|43244.3|13
1641482420000|2022-01-06 15:20:20|43266.8|43246.8|43272.8|43252.8|43273.9|43253.9|43265.3|43245.3|14
1641482430000|2022-01-06 15:20:30|43274.3|43254.3|43267.8|43247.8|43275.3|43255.3|43265.3|43245.3|4
1641482440000|2022-01-06 15:20:40|43266.4|43246.4|43270.3|43250.3|43278.9|43258.9|43266.4|43246.4|18
1641482450000|2022-01-06 15:20:50|43268.9|43248.9|43272.8|43252.8|43272.8|43252.8|43266.4|43246.4|5
1641482460000|2022-01-06 15:21:00|43270.3|43250.3|43265.3|43245.3|43270.3|43250.3|43262.8|43242.8|10
1641482470000|2022-01-06 15:21:10|43267.8|43247.8|43260.3|43240.3|43270.3|43250.3|43258.9|43238.9|34
1641482480000|2022-01-06 15:21:20|43258.9|43238.9|43257.8|43237.8|43260.3|43240.3|43257.8|43237.8|2
1641482490000|2022-01-06 15:21:30|43262.8|43242.8|43263.9|43243.9|43265.3|43245.3|43262.8|43242.8|6
1641482500000|2022-01-06 15:21:40|43265.3|43245.3|43257.8|43237.8|43265.3|43245.3|43257.8|43237.8|4
1641482510000|2022-01-06 15:21:50|43260.3|43240.3|43241.4|43221.4|43260.3|43240.3|43241.4|43221.4|21
1641482520000|2022-01-06 15:22:00|43238.9|43218.9|43245.3|43225.3|43245.3|43225.3|43238.9|43218.9|28
1641482530000|2022-01-06 15:22:10|43243.9|43223.9|43247.8|43227.8|43250.3|43230.3|43237.5|43217.5|15
1641482550000|2022-01-06 15:22:30|43246.8|43226.8|43275.3|43255.3|43275.3|43255.3|43237.8|43217.8|21
1641482560000|2022-01-06 15:22:40|43271.4|43251.4|43270.3|43250.3|43271.4|43251.4|43265.3|43245.3|8
1641482570000|2022-01-06 15:22:50|43278.9|43258.9|43275.3|43255.3|43280.3|43260.3|43274.3|43254.3|6
1641482580000|2022-01-06 15:23:00|43272.8|43252.8|43280.3|43260.3|43280.3|43260.3|43272.8|43252.8|1
1641482590000|2022-01-06 15:23:10|43284.3|43264.3|43282.8|43262.8|43285.3|43265.3|43280.3|43260.3|14
1641482600000|2022-01-06 15:23:20|43285.3|43265.3|43285.3|43265.3|43286.8|43266.8|43277.8|43257.8|14
1641482610000|2022-01-06 15:23:30|43286.8|43266.8|43286.4|43266.4|43290.3|43270.3|43280.3|43260.3|4
1641482620000|2022-01-06 15:23:40|43285.3|43265.3|43290.3|43270.3|43290.3|43270.3|43285.3|43265.3|4
1641482630000|2022-01-06 15:23:50|43291.8|43271.8|43290.3|43270.3|43292.8|43272.8|43290.3|43270.3|4
1641482640000|2022-01-06 15:24:00|43287.8|43267.8|43247.8|43227.8|43287.8|43267.8|43242.8|43222.8|22
1641482650000|2022-01-06 15:24:10|43249.3|43229.3|43254.3|43234.3|43254.3|43234.3|43237.5|43217.5|16
1641482660000|2022-01-06 15:24:20|43255.3|43235.3|43255.3|43235.3|43255.3|43235.3|43252.8|43232.8|5
1641482670000|2022-01-06 15:24:30|43250.3|43230.3|43255.3|43235.3|43255.3|43235.3|43250.3|43230.3|8
1641482680000|2022-01-06 15:24:40|43256.8|43236.8|43260.3|43240.3|43262.8|43242.8|43256.8|43236.8|7
1641482690000|2022-01-06 15:24:50|43261.4|43241.4|43255.3|43235.3|43262.8|43242.8|43255.3|43235.3|7
1641482700000|2022-01-06 15:25:00|43254.3|43234.3|43262.8|43242.8|43262.8|43242.8|43252.8|43232.8|9
1641482710000|2022-01-06 15:25:10|43264.3|43244.3|43265.3|43245.3|43267.8|43247.8|43262.8|43242.8|5
1641482720000|2022-01-06 15:25:20|43267.8|43247.8|43265.3|43245.3|43267.8|43247.8|43262.8|43242.8|2
1641482730000|2022-01-06 15:25:30|43262.8|43242.8|43270.3|43250.3|43270.3|43250.3|43260.3|43240.3|1
1641482740000|2022-01-06 15:25:40|43271.8|43251.8|43272.8|43252.8|43272.8|43252.8|43270.3|43250.3|3
1641482750000|2022-01-06 15:25:50|43270.3|43250.3|43264.3|43244.3|43271.8|43251.8|43263.9|43243.9|5
1641482760000|2022-01-06 15:26:00|43265.3|43245.3|43267.8|43247.8|43267.8|43247.8|43262.8|43242.8|7
1641482770000|2022-01-06 15:26:10|43269.3|43249.3|43267.8|43247.8|43270.3|43250.3|43267.8|43247.8|2
1641482780000|2022-01-06 15:26:20|43268.9|43248.9|43264.3|43244.3|43270.3|43250.3|43260.3|43240.3|9
1641482790000|2022-01-06 15:26:30|43265.3|43245.3|43261.4|43241.4|43266.8|43246.8|43260.3|43240.3|8
1641482800000|2022-01-06 15:26:40|43260.3|43240.3|43262.8|43242.8|43267.8|43247.8|43260.3|43240.3|12
1641482810000|2022-01-06 15:26:50|43265.3|43245.3|43265.3|43245.3|43265.3|43245.3|43260.3|43240.3|12
1641482820000|2022-01-06 15:27:00|43263.9|43243.9|43265.3|43245.3|43266.8|43246.8|43261.8|43241.8|6
1641482830000|2022-01-06 15:27:10|43258.2|43238.2|43257.8|43237.8|43259.3|43239.3|43252.8|43232.8|16
1641482840000|2022-01-06 15:27:20|43256.4|43236.4|43255.3|43235.3|43257.8|43237.8|43251.4|43231.4|9
1641482850000|2022-01-06 15:27:30|43253.9|43233.9|43248.9|43228.9|43257.8|43237.8|43248.9|43228.9|5
1641482860000|2022-01-06 15:27:40|43247.8|43227.8|43265.3|43245.3|43266.8|43246.8|43247.8|43227.8|7
1641482870000|2022-01-06 15:27:50|43266.4|43246.4|43262.8|43242.8|43267.8|43247.8|43262.8|43242.8|7
1641482880000|2022-01-06 15:28:00|43261.8|43241.8|43265.3|43245.3|43267.8|43247.8|43257.8|43237.8|6
1641482890000|2022-01-06 15:28:10|43266.4|43246.4|43265.3|43245.3|43267.8|43247.8|43263.9|43243.9|4
1641482900000|2022-01-06 15:28:20|43262.8|43242.8|43260.3|43240.3|43262.8|43242.8|43257.8|43237.8|3
1641482910000|2022-01-06 15:28:30|43258.9|43238.9|43257.8|43237.8|43259.3|43239.3|43257.8|43237.8|1
1641482920000|2022-01-06 15:28:40|43260.3|43240.3|43255.3|43235.3|43260.3|43240.3|43255.3|43235.3|5
1641482930000|2022-01-06 15:28:50|43257.8|43237.8|43265.3|43245.3|43267.8|43247.8|43257.8|43237.8|4
1641482940000|2022-01-06 15:29:00|43267.8|43247.8|43265.3|43245.3|43267.8|43247.8|43262.8|43242.8|8
1641482950000|2022-01-06 15:29:10|43263.9|43243.9|43257.8|43237.8|43265.3|43245.3|43257.8|43237.8|10
1641482960000|2022-01-06 15:29:20|43260.3|43240.3|43252.8|43232.8|43260.3|43240.3|43252.8|43232.8|8
1641482970000|2022-01-06 15:29:30|43251.4|43231.4|43260.3|43240.3|43261.8|43241.8|43251.4|43231.4|6
1641482980000|2022-01-06 15:29:40|43261.8|43241.8|43265.3|43245.3|43265.3|43245.3|43260.3|43240.3|12
1641482990000|2022-01-06 15:29:50|43263.9|43243.9|43265.3|43245.3|43265.3|43245.3|43262.8|43242.8|1
1641483000000|2022-01-06 15:30:00|43263.9|43243.9|43275.3|43255.3|43277.8|43257.8|43262.8|43242.8|24
1641483010000|2022-01-06 15:30:10|43273.9|43253.9|43263.9|43243.9|43275.3|43255.3|43262.5|43242.5|4
1641483020000|2022-01-06 15:30:20|43260|43240|43272.8|43252.8|43272.8|43252.8|43260|43240|21
1641483030000|2022-01-06 15:30:30|43276.8|43256.8|43280.3|43260.3|43280.3|43260.3|43274.3|43254.3|7
1641483040000|2022-01-06 15:30:40|43281.8|43261.8|43290.3|43270.3|43292.8|43272.8|43277.8|43257.8|10
1641483050000|2022-01-06 15:30:50|43292.8|43272.8|43290.3|43270.3|43292.8|43272.8|43287.8|43267.8|1
1641483060000|2022-01-06 15:31:00|43288.9|43268.9|43290.3|43270.3|43292.8|43272.8|43287.8|43267.8|2
1641483070000|2022-01-06 15:31:10|43292.8|43272.8|43281.4|43261.4|43292.8|43272.8|43281.4|43261.4|12
1641483080000|2022-01-06 15:31:20|43282.8|43262.8|43286.4|43266.4|43286.4|43266.4|43282.8|43262.8|7
1641483090000|2022-01-06 15:31:30|43287.8|43267.8|43292.8|43272.8|43295.3|43275.3|43287.8|43267.8|17
1641483100000|2022-01-06 15:31:40|43295.7|43275.7|43305.3|43285.3|43308.9|43288.9|43295.7|43275.7|17
1641483110000|2022-01-06 15:31:50|43306.8|43286.8|43322.8|43302.8|43322.8|43302.8|43306.8|43286.8|9
1641483120000|2022-01-06 15:32:00|43321.4|43301.4|43322.8|43302.8|43322.8|43302.8|43318.9|43298.9|8
1641483130000|2022-01-06 15:32:10|43324.3|43304.3|43335.3|43315.3|43336.8|43316.8|43324.3|43304.3|16
1641483140000|2022-01-06 15:32:20|43336.8|43316.8|43342.8|43322.8|43342.8|43322.8|43336.8|43316.8|18
1641483150000|2022-01-06 15:32:30|43343.9|43323.9|43335.3|43315.3|43345.3|43325.3|43335.3|43315.3|3
1641483160000|2022-01-06 15:32:40|43337.8|43317.8|43340.3|43320.3|43340.3|43320.3|43335.3|43315.3|9
1641483170000|2022-01-06 15:32:50|43338.9|43318.9|43342.8|43322.8|43342.8|43322.8|43337.8|43317.8|12
1641483180000|2022-01-06 15:33:00|43344.3|43324.3|43341.4|43321.4|43345.3|43325.3|43338.9|43318.9|12
1641483190000|2022-01-06 15:33:10|43342.8|43322.8|43335.3|43315.3|43342.8|43322.8|43335.3|43315.3|2
1641483200000|2022-01-06 15:33:20|43330.3|43310.3|43322.8|43302.8|43330.3|43310.3|43321.4|43301.4|5
1641483210000|2022-01-06 15:33:30|43324.3|43304.3|43340.3|43320.3|43340.3|43320.3|43324.3|43304.3|9
1641483220000|2022-01-06 15:33:40|43339.3|43319.3|43342.8|43322.8|43347.8|43327.8|43337.8|43317.8|6
1641483230000|2022-01-06 15:33:50|43346.4|43326.4|43352.8|43332.8|43356.4|43336.4|43345.3|43325.3|20
1641483240000|2022-01-06 15:34:00|43351.4|43331.4|43362.8|43342.8|43365.3|43345.3|43351.4|43331.4|17
1641483250000|2022-01-06 15:34:10|43361.4|43341.4|43357.8|43337.8|43361.4|43341.4|43357.8|43337.8|7
1641483260000|2022-01-06 15:34:20|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|9
1641483270000|2022-01-06 15:34:30|43354.3|43334.3|43358.9|43338.9|43360.3|43340.3|43351.8|43331.8|15
1641483280000|2022-01-06 15:34:40|43357.8|43337.8|43369.3|43349.3|43370.3|43350.3|43356.4|43336.4|10
1641483290000|2022-01-06 15:34:50|43370.3|43350.3|43377.8|43357.8|43377.8|43357.8|43367.8|43347.8|22
1641483300000|2022-01-06 15:35:00|43379.3|43359.3|43384.3|43364.3|43384.3|43364.3|43377.8|43357.8|32
1641483310000|2022-01-06 15:35:10|43385.3|43365.3|43382.8|43362.8|43387.8|43367.8|43382.8|43362.8|6
1641483320000|2022-01-06 15:35:20|||||||||1
1641483330000|2022-01-06 15:35:30|43384.3|43364.3|43361.4|43341.4|43385.3|43365.3|43360|43340|28
1641483340000|2022-01-06 15:35:40|43360.3|43340.3|43365.3|43345.3|43366.4|43346.4|43360.3|43340.3|9
1641483350000|2022-01-06 15:35:50|43368.9|43348.9|43368.9|43348.9|43370|43350|43368.9|43348.9|8
1641483360000|2022-01-06 15:36:00|43367.5|43347.5|43367.8|43347.8|43367.8|43347.8|43365.3|43345.3|3
1641483370000|2022-01-06 15:36:10|43370.3|43350.3|43366.8|43346.8|43372.5|43352.5|43366.8|43346.8|7
1641483380000|2022-01-06 15:36:20|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|4
1641483390000|2022-01-06 15:36:30|43366.8|43346.8|43367.8|43347.8|43367.8|43347.8|43366.8|43346.8|1
1641483400000|2022-01-06 15:36:40|43365.3|43345.3|43367.8|43347.8|43372.5|43352.5|43365.3|43345.3|7
1641483410000|2022-01-06 15:36:50|43366.4|43346.4|43366.8|43346.8|43367.8|43347.8|43365.3|43345.3|1
1641483420000|2022-01-06 15:37:00|43367.8|43347.8|43373.9|43353.9|43375.3|43355.3|43366.4|43346.4|7
1641483430000|2022-01-06 15:37:10|43375.3|43355.3|43370.3|43350.3|43376.8|43356.8|43370.3|43350.3|7
1641483440000|2022-01-06 15:37:20|43368.9|43348.9|43370.3|43350.3|43370.3|43350.3|43367.8|43347.8|1
1641483450000|2022-01-06 15:37:30|43367.8|43347.8|43373.9|43353.9|43375.3|43355.3|43367.8|43347.8|11
1641483460000|2022-01-06 15:37:40|43372.8|43352.8|43383.9|43363.9|43385.7|43365.7|43372.8|43352.8|25
1641483470000|2022-01-06 15:37:50|43385|43365|43381.4|43361.4|43386.4|43366.4|43378.9|43358.9|9
1641483480000|2022-01-06 15:38:00|43380|43360|43388.9|43368.9|43388.9|43368.9|43378.9|43358.9|14
1641483490000|2022-01-06 15:38:10|43387.8|43367.8|43382.8|43362.8|43390|43370|43382.8|43362.8|10
1641483500000|2022-01-06 15:38:20|43383.9|43363.9|43385.3|43365.3|43391.4|43371.4|43383.9|43363.9|11
1641483510000|2022-01-06 15:38:30|43386.4|43366.4|43367.8|43347.8|43386.4|43366.4|43367.8|43347.8|8
1641483520000|2022-01-06 15:38:40|43368.9|43348.9|43360.3|43340.3|43368.9|43348.9|43360.3|43340.3|9
1641483530000|2022-01-06 15:38:50|43361.8|43341.8|43361.4|43341.4|43364.3|43344.3|43361.4|43341.4|7
1641483540000|2022-01-06 15:39:00|43362.8|43342.8|43372.8|43352.8|43372.8|43352.8|43362.8|43342.8|11
1641483550000|2022-01-06 15:39:10|43368.9|43348.9|43357.8|43337.8|43372.8|43352.8|43357.8|43337.8|5
1641483560000|2022-01-06 15:39:20|43360.3|43340.3|43361.8|43341.8|43361.8|43341.8|43357.8|43337.8|2
1641483570000|2022-01-06 15:39:30|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|1
1641483580000|2022-01-06 15:39:40|43357.8|43337.8|43357.8|43337.8|43358.9|43338.9|43356.4|43336.4|11
1641483590000|2022-01-06 15:39:50|43356.4|43336.4|43361.4|43341.4|43362.8|43342.8|43355.3|43335.3|5
1641483600000|2022-01-06 15:40:00|43362.8|43342.8|43386.4|43366.4|43387.8|43367.8|43362.8|43342.8|7
1641483610000|2022-01-06 15:40:10|43385.3|43365.3|43376.4|43356.4|43385.3|43365.3|43376.4|43356.4|12
1641483620000|2022-01-06 15:40:20|43375.3|43355.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|1
1641483630000|2022-01-06 15:40:30|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|6
1641483640000|2022-01-06 15:40:40|43371.8|43351.8|43355.3|43335.3|43372.8|43352.8|43355.3|43335.3|9
1641483650000|2022-01-06 15:40:50|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|2
1641483660000|2022-01-06 15:41:00|43351.8|43331.8|43355.3|43335.3|43355.3|43335.3|43351.8|43331.8|20
1641483670000|2022-01-06 15:41:10|43352.8|43332.8|43341.4|43321.4|43352.8|43332.8|43341.4|43321.4|9
1641483680000|2022-01-06 15:41:20|43340.3|43320.3|43342.8|43322.8|43343.9|43323.9|43335.3|43315.3|3
1641483690000|2022-01-06 15:41:30|43345.3|43325.3|43345.3|43325.3|43346.4|43326.4|43345.3|43325.3|4
1641483700000|2022-01-06 15:41:40|43346.4|43326.4|43342.8|43322.8|43346.4|43326.4|43342.8|43322.8|3
1641483710000|2022-01-06 15:41:50|43340.3|43320.3|43341.8|43321.8|43342.8|43322.8|43337.8|43317.8|7
1641483720000|2022-01-06 15:42:00|43342.8|43322.8|43337.8|43317.8|43342.8|43322.8|43337.8|43317.8|4
1641483730000|2022-01-06 15:42:10|43340.3|43320.3|43323.9|43303.9|43340.3|43320.3|43323.9|43303.9|16
1641483740000|2022-01-06 15:42:20|43321.4|43301.4|43333.9|43313.9|43333.9|43313.9|43321.4|43301.4|7
1641483750000|2022-01-06 15:42:30|43336.4|43316.4|43336.4|43316.4|43337.8|43317.8|43332.8|43312.8|57
1641483760000|2022-01-06 15:42:40|43335|43315|43333.9|43313.9|43335|43315|43332.5|43312.5|16
1641483770000|2022-01-06 15:42:50|43342.8|43322.8|43341.4|43321.4|43346.4|43326.4|43340.3|43320.3|6
1641483780000|2022-01-06 15:43:00|43340.3|43320.3|43342.8|43322.8|43346.8|43326.8|43340.3|43320.3|9
1641483790000|2022-01-06 15:43:10|43345.3|43325.3|43347.8|43327.8|43350.3|43330.3|43336.8|43316.8|16
1641483800000|2022-01-06 15:43:20|43349.3|43329.3|43352.8|43332.8|43352.8|43332.8|43347.8|43327.8|5
1641483810000|2022-01-06 15:43:30|43351.4|43331.4|43346.8|43326.8|43351.4|43331.4|43346.8|43326.8|7
1641483820000|2022-01-06 15:43:40|43345.3|43325.3|43343.9|43323.9|43345.3|43325.3|43343.9|43323.9|0
1641483830000|2022-01-06 15:43:50|43342.8|43322.8|43332.8|43312.8|43342.8|43322.8|43332.8|43312.8|0
1641483840000|2022-01-06 15:44:00|43330.3|43310.3|43332.8|43312.8|43332.8|43312.8|43327.8|43307.8|5
1641483850000|2022-01-06 15:44:10|43334.3|43314.3|43339.3|43319.3|43339.3|43319.3|43334.3|43314.3|5
1641483860000|2022-01-06 15:44:20|43337.8|43317.8|43327.8|43307.8|43337.8|43317.8|43327.8|43307.8|4
1641483870000|2022-01-06 15:44:30|43326.4|43306.4|43320.3|43300.3|43326.4|43306.4|43320.3|43300.3|3
1641483880000|2022-01-06 15:44:40|43325.3|43305.3|43322.8|43302.8|43327.8|43307.8|43322.8|43302.8|8
1641483890000|2022-01-06 15:44:50|43321.4|43301.4|43327.8|43307.8|43327.8|43307.8|43321.4|43301.4|1
1641483900000|2022-01-06 15:45:00|43330.3|43310.3|43335.3|43315.3|43335.3|43315.3|43327.8|43307.8|11
1641483910000|2022-01-06 15:45:10|43336.8|43316.8|43340.3|43320.3|43340.3|43320.3|43335.3|43315.3|6
1641483920000|2022-01-06 15:45:20|43341.8|43321.8|43335.3|43315.3|43341.8|43321.8|43332.8|43312.8|8
1641483930000|2022-01-06 15:45:30|43336.4|43316.4|43325.3|43305.3|43336.4|43316.4|43323.9|43303.9|3
1641483940000|2022-01-06 15:45:40|43326.8|43306.8|43325.3|43305.3|43327.8|43307.8|43323.9|43303.9|1
1641483950000|2022-01-06 15:45:50|43326.8|43306.8|43325.3|43305.3|43327.8|43307.8|43322.8|43302.8|5
1641483960000|2022-01-06 15:46:00|43323.9|43303.9|43332.8|43312.8|43332.8|43312.8|43322.8|43302.8|10
1641483970000|2022-01-06 15:46:10|43333.9|43313.9|43332.8|43312.8|43335.3|43315.3|43330.3|43310.3|6
1641483980000|2022-01-06 15:46:20|||||||||1
1641483990000|2022-01-06 15:46:30|43335.3|43315.3|43332.8|43312.8|43335.3|43315.3|43332.8|43312.8|4
1641484000000|2022-01-06 15:46:40|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43328.9|43308.9|5
1641484010000|2022-01-06 15:46:50|43331.4|43311.4|43331.8|43311.8|43332.8|43312.8|43330.3|43310.3|5
1641484020000|2022-01-06 15:47:00|43332.8|43312.8|43340.3|43320.3|43342.8|43322.8|43332.8|43312.8|14
1641484030000|2022-01-06 15:47:10|43338.9|43318.9|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|5
1641484040000|2022-01-06 15:47:20|43341.8|43321.8|43356.4|43336.4|43356.4|43336.4|43340.3|43320.3|6
1641484050000|2022-01-06 15:47:30|43355|43335|43362.8|43342.8|43362.8|43342.8|43353.9|43333.9|6
1641484060000|2022-01-06 15:47:40|43360.3|43340.3|43355.3|43335.3|43360.3|43340.3|43354.3|43334.3|8
1641484070000|2022-01-06 15:47:50|43353.9|43333.9|43356.4|43336.4|43357.8|43337.8|43352.8|43332.8|5
1641484080000|2022-01-06 15:48:00|43355.3|43335.3|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|1
1641484090000|2022-01-06 15:48:10|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|3
1641484100000|2022-01-06 15:48:20|43355.3|43335.3|43360.3|43340.3|43361.4|43341.4|43355.3|43335.3|10
1641484110000|2022-01-06 15:48:30|43357.8|43337.8|43364.3|43344.3|43364.3|43344.3|43357.8|43337.8|6
1641484120000|2022-01-06 15:48:40|43362.8|43342.8|43351.4|43331.4|43362.8|43342.8|43351.4|43331.4|5
1641484130000|2022-01-06 15:48:50|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|3
1641484140000|2022-01-06 15:49:00|43356.4|43336.4|43360.3|43340.3|43360.3|43340.3|43356.4|43336.4|2
1641484150000|2022-01-06 15:49:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|5
1641484160000|2022-01-06 15:49:20|43363.9|43343.9|43361.4|43341.4|43370.3|43350.3|43361.4|43341.4|8
1641484170000|2022-01-06 15:49:30|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|3
1641484180000|2022-01-06 15:49:40|43369.3|43349.3|43375.3|43355.3|43375.3|43355.3|43369.3|43349.3|6
1641484190000|2022-01-06 15:49:50|43379.3|43359.3|43380.3|43360.3|43380.3|43360.3|43379.3|43359.3|7
1641484200000|2022-01-06 15:50:00|43379.3|43359.3|43360.3|43340.3|43379.3|43359.3|43360.3|43340.3|10
1641484210000|2022-01-06 15:50:10|43357.8|43337.8|43340.3|43320.3|43357.8|43337.8|43337.8|43317.8|8
1641484220000|2022-01-06 15:50:20|43342.8|43322.8|43345.3|43325.3|43350.3|43330.3|43342.8|43322.8|5
1641484230000|2022-01-06 15:50:30|43343.9|43323.9|43345.3|43325.3|43346.4|43326.4|43342.8|43322.8|3
1641484240000|2022-01-06 15:50:40|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|0
1641484250000|2022-01-06 15:50:50|43341.4|43321.4|43335.3|43315.3|43341.4|43321.4|43335.3|43315.3|3
1641484260000|2022-01-06 15:51:00|43332.5|43312.5|43332.8|43312.8|43333.9|43313.9|43330.3|43310.3|7
1641484270000|2022-01-06 15:51:10|43330.3|43310.3|43320.3|43300.3|43330.3|43310.3|43312.8|43292.8|6
1641484280000|2022-01-06 15:51:20|43321.8|43301.8|43320.3|43300.3|43322.8|43302.8|43317.8|43297.8|2
1641484290000|2022-01-06 15:51:30|43318.9|43298.9|43312.5|43292.5|43320.3|43300.3|43310.3|43290.3|14
1641484300000|2022-01-06 15:51:40|43311.4|43291.4|43318.9|43298.9|43318.9|43298.9|43311.4|43291.4|3
1641484310000|2022-01-06 15:51:50|43320.3|43300.3|43325.3|43305.3|43325.3|43305.3|43320.3|43300.3|0
1641484320000|2022-01-06 15:52:00|43326.8|43306.8|43330.3|43310.3|43330.3|43310.3|43326.8|43306.8|2
1641484330000|2022-01-06 15:52:10|43327.8|43307.8|43327.8|43307.8|43327.8|43307.8|43325.3|43305.3|5
1641484340000|2022-01-06 15:52:20|43326.4|43306.4|43327.8|43307.8|43327.8|43307.8|43322.8|43302.8|2
1641484350000|2022-01-06 15:52:30|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|2
1641484360000|2022-01-06 15:52:40|43325|43305|43323.9|43303.9|43325|43305|43323.9|43303.9|1
1641484370000|2022-01-06 15:52:50|43322.5|43302.5|43322.8|43302.8|43322.8|43302.8|43318.9|43298.9|4
1641484380000|2022-01-06 15:53:00|43325.3|43305.3|43326.4|43306.4|43330.3|43310.3|43325.3|43305.3|6
1641484390000|2022-01-06 15:53:10|43325.3|43305.3|43330.3|43310.3|43330.3|43310.3|43325.3|43305.3|1
1641484400000|2022-01-06 15:53:20|43328.9|43308.9|43327.8|43307.8|43328.9|43308.9|43327.8|43307.8|0
1641484410000|2022-01-06 15:53:30|43332.8|43312.8|43327.8|43307.8|43332.8|43312.8|43327.8|43307.8|6
1641484420000|2022-01-06 15:53:40|43329.3|43309.3|43325.3|43305.3|43332.8|43312.8|43325.3|43305.3|7
1641484430000|2022-01-06 15:53:50|43322.8|43302.8|43322.8|43302.8|43322.8|43302.8|43322.8|43302.8|11
1641484440000|2022-01-06 15:54:00|43321.4|43301.4|43325.3|43305.3|43325.3|43305.3|43321.4|43301.4|4
1641484450000|2022-01-06 15:54:10|43322.8|43302.8|43315.3|43295.3|43322.8|43302.8|43315.3|43295.3|5
1641484460000|2022-01-06 15:54:20|||||||||1
1641484470000|2022-01-06 15:54:30|43312.8|43292.8|43307.8|43287.8|43312.8|43292.8|43307.8|43287.8|3
1641484480000|2022-01-06 15:54:40|43306.4|43286.4|43304.3|43284.3|43307.8|43287.8|43302.8|43282.8|3
1641484490000|2022-01-06 15:54:50|43305.3|43285.3|43302.8|43282.8|43305.3|43285.3|43302.8|43282.8|7
1641484500000|2022-01-06 15:55:00|43303.9|43283.9|43302.8|43282.8|43303.9|43283.9|43302.8|43282.8|5
1641484510000|2022-01-06 15:55:10|||||||||6
1641484520000|2022-01-06 15:55:20|43301.4|43281.4|43297.8|43277.8|43302.8|43282.8|43297.8|43277.8|6
1641484530000|2022-01-06 15:55:30|43296.4|43276.4|43297.8|43277.8|43297.8|43277.8|43294.3|43274.3|10
1641484540000|2022-01-06 15:55:40|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43297.8|43277.8|5
1641484550000|2022-01-06 15:55:50|43301.4|43281.4|43306.8|43286.8|43306.8|43286.8|43300.3|43280.3|14
1641484560000|2022-01-06 15:56:00|43307.8|43287.8|43305.3|43285.3|43307.8|43287.8|43302.8|43282.8|7
1641484570000|2022-01-06 15:56:10|43304.3|43284.3|43302.8|43282.8|43305.3|43285.3|43302.8|43282.8|0
1641484580000|2022-01-06 15:56:20|||||||||2
1641484590000|2022-01-06 15:56:30|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43304.3|43284.3|7
1641484600000|2022-01-06 15:56:40|43306.8|43286.8|43307.8|43287.8|43307.8|43287.8|43306.8|43286.8|6
1641484610000|2022-01-06 15:56:50|43305.3|43285.3|43310.3|43290.3|43310.3|43290.3|43305.3|43285.3|19
1641484620000|2022-01-06 15:57:00|43312.8|43292.8|43327.8|43307.8|43327.8|43307.8|43312.8|43292.8|10
1641484630000|2022-01-06 15:57:10|43329.3|43309.3|43335.3|43315.3|43340.3|43320.3|43329.3|43309.3|67
1641484640000|2022-01-06 15:57:20|43336.4|43316.4|43337.5|43317.5|43341.4|43321.4|43332.5|43312.5|10
1641484650000|2022-01-06 15:57:30|43338.9|43318.9|43333.9|43313.9|43341.4|43321.4|43333.9|43313.9|9
1641484660000|2022-01-06 15:57:40|43332.5|43312.5|43321.4|43301.4|43332.5|43312.5|43318.9|43298.9|7
1641484670000|2022-01-06 15:57:50|43323.9|43303.9|43321.4|43301.4|43323.9|43303.9|43318.9|43298.9|2
1641484680000|2022-01-06 15:58:00|43322.8|43302.8|43335.3|43315.3|43337.8|43317.8|43321.4|43301.4|13
1641484690000|2022-01-06 15:58:10|43333.9|43313.9|43330.3|43310.3|43333.9|43313.9|43330.3|43310.3|21
1641484700000|2022-01-06 15:58:20|43331.8|43311.8|43322.8|43302.8|43331.8|43311.8|43322.8|43302.8|6
1641484710000|2022-01-06 15:58:30|43327.8|43307.8|43325.3|43305.3|43327.8|43307.8|43325.3|43305.3|5
1641484720000|2022-01-06 15:58:40|43322.8|43302.8|43325.3|43305.3|43325.3|43305.3|43322.8|43302.8|5
1641484730000|2022-01-06 15:58:50|43323.9|43303.9|43325.3|43305.3|43325.3|43305.3|43320.3|43300.3|10
1641484740000|2022-01-06 15:59:00|43327.8|43307.8|43317.8|43297.8|43329.3|43309.3|43317.8|43297.8|9
1641484750000|2022-01-06 15:59:10|43316.4|43296.4|43310.3|43290.3|43317.8|43297.8|43310.3|43290.3|8
1641484760000|2022-01-06 15:59:20|43311.4|43291.4|43307.8|43287.8|43312.8|43292.8|43307.8|43287.8|1
1641484770000|2022-01-06 15:59:30|||||||||20
1641484780000|2022-01-06 15:59:40|43305.3|43285.3|43310.3|43290.3|43310.3|43290.3|43305.3|43285.3|3
1641484790000|2022-01-06 15:59:50|43308.9|43288.9|43315.3|43295.3|43315.3|43295.3|43307.8|43287.8|10
1641484800000|2022-01-06 16:00:00|43317.8|43297.8|43322.8|43302.8|43325.3|43305.3|43317.8|43297.8|10
1641484810000|2022-01-06 16:00:10|43321.4|43301.4|43315.3|43295.3|43321.4|43301.4|43315.3|43295.3|7
1641484820000|2022-01-06 16:00:20|43316.8|43296.8|43312.8|43292.8|43317.8|43297.8|43312.8|43292.8|2
1641484840000|2022-01-06 16:00:40|43317.8|43297.8|43318.9|43298.9|43322.8|43302.8|43317.8|43297.8|6
1641484850000|2022-01-06 16:00:50|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|1
1641484860000|2022-01-06 16:01:00|43319.3|43299.3|43315.3|43295.3|43319.3|43299.3|43315.3|43295.3|14
1641484870000|2022-01-06 16:01:10|43312.8|43292.8|43307.8|43287.8|43312.8|43292.8|43307.8|43287.8|4
1641484880000|2022-01-06 16:01:20|43305.3|43285.3|43306.4|43286.4|43306.4|43286.4|43302.8|43282.8|38
1641484890000|2022-01-06 16:01:30|43305.3|43285.3|43304.3|43284.3|43307.8|43287.8|43304.3|43284.3|7
1641484900000|2022-01-06 16:01:40|43302.8|43282.8|43305.3|43285.3|43307.8|43287.8|43302.8|43282.8|7
1641484910000|2022-01-06 16:01:50|43303.9|43283.9|43302.8|43282.8|43303.9|43283.9|43302.8|43282.8|14
1641484920000|2022-01-06 16:02:00|43305.7|43285.7|43305.3|43285.3|43308.2|43288.2|43305.3|43285.3|28
1641484930000|2022-01-06 16:02:10|||||||||11
1641484940000|2022-01-06 16:02:20|||||||||4
1641484950000|2022-01-06 16:02:30|||||||||6
1641484960000|2022-01-06 16:02:40|43302.8|43282.8|43288.9|43268.9|43302.8|43282.8|43288.9|43268.9|30
1641484970000|2022-01-06 16:02:50|43292.8|43272.8|43288.9|43268.9|43292.8|43272.8|43288.9|43268.9|9
1641484980000|2022-01-06 16:03:00|43290.3|43270.3|43296.8|43276.8|43296.8|43276.8|43290.3|43270.3|5
1641484990000|2022-01-06 16:03:10|43298.2|43278.2|43300.3|43280.3|43301.8|43281.8|43297.8|43277.8|58
1641485000000|2022-01-06 16:03:20|43298.9|43278.9|43295.3|43275.3|43298.9|43278.9|43292.8|43272.8|11
1641485010000|2022-01-06 16:03:30|43297.8|43277.8|43315.3|43295.3|43315.3|43295.3|43295.3|43275.3|11
1641485020000|2022-01-06 16:03:40|43319.3|43299.3|43322.8|43302.8|43322.8|43302.8|43319.3|43299.3|11
1641485030000|2022-01-06 16:03:50|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|9
1641485040000|2022-01-06 16:04:00|43325.3|43305.3|43335.3|43315.3|43335.3|43315.3|43325.3|43305.3|14
1641485050000|2022-01-06 16:04:10|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|2
1641485060000|2022-01-06 16:04:20|43331.4|43311.4|43323.9|43303.9|43331.4|43311.4|43323.9|43303.9|3
1641485070000|2022-01-06 16:04:30|43322.8|43302.8|43314.3|43294.3|43322.8|43302.8|43314.3|43294.3|3
1641485080000|2022-01-06 16:04:40|43311.4|43291.4|43302.8|43282.8|43311.4|43291.4|43302.8|43282.8|4
1641485090000|2022-01-06 16:04:50|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|3
1641485100000|2022-01-06 16:05:00|43305.3|43285.3|43322.8|43302.8|43324.3|43304.3|43305.3|43285.3|13
1641485110000|2022-01-06 16:05:10|43324.3|43304.3|43316.8|43296.8|43325.3|43305.3|43316.8|43296.8|8
1641485120000|2022-01-06 16:05:20|43319.3|43299.3|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|1
1641485130000|2022-01-06 16:05:30|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|43320.3|43300.3|4
1641485140000|2022-01-06 16:05:40|43322.8|43302.8|43317.8|43297.8|43322.8|43302.8|43317.8|43297.8|2
1641485150000|2022-01-06 16:05:50|43322.8|43302.8|43320.3|43300.3|43322.8|43302.8|43317.8|43297.8|11
1641485160000|2022-01-06 16:06:00|43317.8|43297.8|43337.8|43317.8|43340.3|43320.3|43317.8|43297.8|10
1641485170000|2022-01-06 16:06:10|43339.3|43319.3|43340.3|43320.3|43342.8|43322.8|43337.8|43317.8|13
1641485180000|2022-01-06 16:06:20|43341.8|43321.8|43337.8|43317.8|43342.8|43322.8|43337.8|43317.8|4
1641485190000|2022-01-06 16:06:30|43335.3|43315.3|43337.8|43317.8|43337.8|43317.8|43332.8|43312.8|2
1641485200000|2022-01-06 16:06:40|43336.8|43316.8|43332.8|43312.8|43337.8|43317.8|43332.8|43312.8|3
1641485210000|2022-01-06 16:06:50|43337.8|43317.8|43340.3|43320.3|43340.3|43320.3|43336.4|43316.4|54
1641485220000|2022-01-06 16:07:00|43342.8|43322.8|43342.8|43322.8|43349.3|43329.3|43342.8|43322.8|9
1641485230000|2022-01-06 16:07:10|43341.4|43321.4|43346.4|43326.4|43346.4|43326.4|43340.3|43320.3|3
1641485240000|2022-01-06 16:07:20|43347.8|43327.8|43362.8|43342.8|43362.8|43342.8|43347.8|43327.8|16
1641485250000|2022-01-06 16:07:30|43360.3|43340.3|43362.8|43342.8|43363.9|43343.9|43360.3|43340.3|7
1641485260000|2022-01-06 16:07:40|43361.4|43341.4|43362.8|43342.8|43365.3|43345.3|43360.3|43340.3|6
1641485270000|2022-01-06 16:07:50|43361.4|43341.4|43368.2|43348.2|43368.2|43348.2|43360.3|43340.3|14
1641485280000|2022-01-06 16:08:00|43369.6|43349.6|43372.8|43352.8|43372.8|43352.8|43367.8|43347.8|12
1641485290000|2022-01-06 16:08:10|43374.3|43354.3|43372.8|43352.8|43376.8|43356.8|43372.8|43352.8|9
1641485300000|2022-01-06 16:08:20|43371.4|43351.4|43367.8|43347.8|43371.4|43351.4|43367.8|43347.8|6
1641485310000|2022-01-06 16:08:30|43368.9|43348.9|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|2
1641485320000|2022-01-06 16:08:40|||||||||1
1641485330000|2022-01-06 16:08:50|43366.8|43346.8|43360.3|43340.3|43366.8|43346.8|43359.3|43339.3|8
1641485340000|2022-01-06 16:09:00|43361.8|43341.8|43368.2|43348.2|43368.2|43348.2|43361.8|43341.8|8
1641485350000|2022-01-06 16:09:10|43370.7|43350.7|43366.8|43346.8|43370.7|43350.7|43366.8|43346.8|7
1641485360000|2022-01-06 16:09:20|43364.3|43344.3|43369.3|43349.3|43369.3|43349.3|43364.3|43344.3|2
1641485370000|2022-01-06 16:09:30|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|2
1641485380000|2022-01-06 16:09:40|43370.3|43350.3|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|3
1641485390000|2022-01-06 16:09:50|43369.3|43349.3|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|5
1641485400000|2022-01-06 16:10:00|43367.8|43347.8|43376.8|43356.8|43376.8|43356.8|43367.8|43347.8|10
1641485410000|2022-01-06 16:10:10|43378.2|43358.2|43387.1|43367.1|43387.1|43367.1|43378.2|43358.2|14
1641485420000|2022-01-06 16:10:20|43389.3|43369.3|43390.3|43370.3|43392.8|43372.8|43388.9|43368.9|17
1641485430000|2022-01-06 16:10:30|43388.9|43368.9|43392.8|43372.8|43392.8|43372.8|43388.9|43368.9|3
1641485440000|2022-01-06 16:10:40|43395.3|43375.3|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|6
1641485450000|2022-01-06 16:10:50|||||||||110
1641485460000|2022-01-06 16:11:00|43394.3|43374.3|43397.8|43377.8|43397.8|43377.8|43392.8|43372.8|15
1641485470000|2022-01-06 16:11:10|43401.8|43381.8|43397.8|43377.8|43401.8|43381.8|43395.3|43375.3|5
1641485480000|2022-01-06 16:11:20|43399.3|43379.3|43397.8|43377.8|43399.3|43379.3|43397.8|43377.8|4
1641485490000|2022-01-06 16:11:30|43395.3|43375.3|43397.8|43377.8|43397.8|43377.8|43393.9|43373.9|4
1641485500000|2022-01-06 16:11:40|43396.8|43376.8|43389.3|43369.3|43397.8|43377.8|43389.3|43369.3|11
1641485510000|2022-01-06 16:11:50|43390.7|43370.7|43387.8|43367.8|43390.7|43370.7|43387.8|43367.8|2
1641485520000|2022-01-06 16:12:00|43389.3|43369.3|43387.8|43367.8|43391.8|43371.8|43387.8|43367.8|7
1641485530000|2022-01-06 16:12:10|43391.8|43371.8|43391.8|43371.8|43393.2|43373.2|43391.8|43371.8|10
1641485540000|2022-01-06 16:12:20|43393.2|43373.2|43395.7|43375.7|43395.7|43375.7|43393.2|43373.2|1
1641485550000|2022-01-06 16:12:30|43393.2|43373.2|43396.8|43376.8|43396.8|43376.8|43393.2|43373.2|5
1641485560000|2022-01-06 16:12:40|43398.2|43378.2|43412.8|43392.8|43412.8|43392.8|43398.2|43378.2|3
1641485570000|2022-01-06 16:12:50|43419.3|43399.3|43421.8|43401.8|43421.8|43401.8|43417.8|43397.8|3
1641485580000|2022-01-06 16:13:00|43417.8|43397.8|43431.8|43411.8|43431.8|43411.8|43417.8|43397.8|18
1641485590000|2022-01-06 16:13:10|43429.3|43409.3|43429.3|43409.3|43431.8|43411.8|43427.8|43407.8|5
1641485600000|2022-01-06 16:13:20|43427.8|43407.8|43425.3|43405.3|43427.8|43407.8|43425.3|43405.3|5
1641485610000|2022-01-06 16:13:30|43426.8|43406.8|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|2
1641485620000|2022-01-06 16:13:40|||||||||1
1641485630000|2022-01-06 16:13:50|43423.9|43403.9|43427.8|43407.8|43427.8|43407.8|43423.9|43403.9|9
1641485640000|2022-01-06 16:14:00|43425.3|43405.3|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|4
1641485650000|2022-01-06 16:14:10|43430.3|43410.3|43432.8|43412.8|43432.8|43412.8|43427.8|43407.8|18
1641485660000|2022-01-06 16:14:20|43435.3|43415.3|43437.8|43417.8|43437.8|43417.8|43432.8|43412.8|12
1641485670000|2022-01-06 16:14:30|43439.3|43419.3|43439.3|43419.3|43440.7|43420.7|43439.3|43419.3|4
1641485680000|2022-01-06 16:14:40|43437.8|43417.8|43441.8|43421.8|43442.8|43422.8|43437.8|43417.8|7
1641485690000|2022-01-06 16:14:50|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|3
1641485700000|2022-01-06 16:15:00|43436.8|43416.8|43441.8|43421.8|43441.8|43421.8|43436.8|43416.8|4
1641485710000|2022-01-06 16:15:10|43444.6|43424.6|43445.7|43425.7|43445.7|43425.7|43443.2|43423.2|6
1641485720000|2022-01-06 16:15:20|43443.2|43423.2|43441.8|43421.8|43445.7|43425.7|43441.8|43421.8|4
1641485730000|2022-01-06 16:15:30|43444.6|43424.6|43445.7|43425.7|43445.7|43425.7|43443.2|43423.2|6
1641485740000|2022-01-06 16:15:40|||||||||1
1641485750000|2022-01-06 16:15:50|43444.6|43424.6|43445.7|43425.7|43445.7|43425.7|43444.6|43424.6|3
1641485760000|2022-01-06 16:16:00|43443.2|43423.2|43441.8|43421.8|43443.2|43423.2|43441.8|43421.8|13
1641485770000|2022-01-06 16:16:10|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|43442.8|43422.8|4
1641485780000|2022-01-06 16:16:20|43441.4|43421.4|43435.3|43415.3|43441.4|43421.4|43433.9|43413.9|25
1641485790000|2022-01-06 16:16:30|43436.8|43416.8|43436.8|43416.8|43437.8|43417.8|43432.8|43412.8|8
1641485800000|2022-01-06 16:16:40|43434.3|43414.3|43436.8|43416.8|43436.8|43416.8|43432.8|43412.8|23
1641485810000|2022-01-06 16:16:50|43437.8|43417.8|43450.7|43430.7|43450.7|43430.7|43437.8|43417.8|28
1641485820000|2022-01-06 16:17:00|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43450.7|43430.7|11
1641485830000|2022-01-06 16:17:10|43450.7|43430.7|43442.8|43422.8|43450.7|43430.7|43442.8|43422.8|7
1641485840000|2022-01-06 16:17:20|43441.4|43421.4|43444.3|43424.3|43444.3|43424.3|43441.4|43421.4|5
1641485850000|2022-01-06 16:17:30|43445.7|43425.7|43446.8|43426.8|43446.8|43426.8|43445.7|43425.7|1
1641485860000|2022-01-06 16:17:40|43447.8|43427.8|43450.3|43430.3|43450.3|43430.3|43447.8|43427.8|4
1641485870000|2022-01-06 16:17:50|43447.8|43427.8|43446.8|43426.8|43447.8|43427.8|43446.8|43426.8|4
1641485880000|2022-01-06 16:18:00|43445.3|43425.3|43446.8|43426.8|43446.8|43426.8|43444.3|43424.3|2
1641485890000|2022-01-06 16:18:10|43447.8|43427.8|43445.3|43425.3|43450.7|43430.7|43445.3|43425.3|20
1641485900000|2022-01-06 16:18:20|43444.3|43424.3|43431.8|43411.8|43444.3|43424.3|43431.8|43411.8|17
1641485910000|2022-01-06 16:18:30|43430.3|43410.3|43426.4|43406.4|43431.8|43411.8|43426.4|43406.4|6
1641485920000|2022-01-06 16:18:40|43427.8|43407.8|43420.3|43400.3|43427.8|43407.8|43418.9|43398.9|11
1641485930000|2022-01-06 16:18:50|43421.8|43401.8|43420.3|43400.3|43422.8|43402.8|43420.3|43400.3|11
1641485940000|2022-01-06 16:19:00|43418.9|43398.9|43426.8|43406.8|43426.8|43406.8|43418.9|43398.9|9
1641485950000|2022-01-06 16:19:10|43425.3|43405.3|43426.8|43406.8|43426.8|43406.8|43425.3|43405.3|4
1641485960000|2022-01-06 16:19:20|43424.3|43404.3|43422.8|43402.8|43424.3|43404.3|43422.8|43402.8|2
1641485970000|2022-01-06 16:19:30|43421.8|43401.8|43419.3|43399.3|43421.8|43401.8|43419.3|43399.3|12
1641485980000|2022-01-06 16:19:40|43421.8|43401.8|43429.3|43409.3|43429.3|43409.3|43421.8|43401.8|10
1641485990000|2022-01-06 16:19:50|43428.2|43408.2|43425.3|43405.3|43429.3|43409.3|43425.3|43405.3|4
1641486000000|2022-01-06 16:20:00|43427.8|43407.8|43427.8|43407.8|43429.3|43409.3|43427.8|43407.8|5
1641486010000|2022-01-06 16:20:10|43426.4|43406.4|43415|43395|43426.4|43406.4|43415|43395|3
1641486020000|2022-01-06 16:20:20|43416.4|43396.4|43405|43385|43416.4|43396.4|43405|43385|6
1641486030000|2022-01-06 16:20:30|43403.9|43383.9|43396.4|43376.4|43403.9|43383.9|43396.4|43376.4|5
1641486040000|2022-01-06 16:20:40|43397.8|43377.8|43397.8|43377.8|43401.8|43381.8|43396.4|43376.4|19
1641486050000|2022-01-06 16:20:50|43396.4|43376.4|43394.3|43374.3|43397.8|43377.8|43394.3|43374.3|1
1641486060000|2022-01-06 16:21:00|43392.8|43372.8|43396.8|43376.8|43396.8|43376.8|43390.3|43370.3|5
1641486070000|2022-01-06 16:21:10|43395.3|43375.3|43395.3|43375.3|43396.8|43376.8|43394.3|43374.3|3
1641486080000|2022-01-06 16:21:20|43394.3|43374.3|43401.8|43381.8|43403.2|43383.2|43394.3|43374.3|10
1641486090000|2022-01-06 16:21:30|43404.3|43384.3|43400.3|43380.3|43404.3|43384.3|43400.3|43380.3|1
1641486100000|2022-01-06 16:21:40|||||||||2
1641486110000|2022-01-06 16:21:50|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1641486120000|2022-01-06 16:22:00|43400.3|43380.3|43402.8|43382.8|43402.8|43382.8|43400.3|43380.3|7
1641486130000|2022-01-06 16:22:10|43404.3|43384.3|43404.3|43384.3|43406.8|43386.8|43402.8|43382.8|4
1641486140000|2022-01-06 16:22:20|43402.8|43382.8|43400.3|43380.3|43404.3|43384.3|43400.3|43380.3|7
1641486150000|2022-01-06 16:22:30|43398.9|43378.9|43399.3|43379.3|43399.3|43379.3|43395.3|43375.3|9
1641486160000|2022-01-06 16:22:40|43397.8|43377.8|43395.3|43375.3|43397.8|43377.8|43395.3|43375.3|3
1641486180000|2022-01-06 16:23:00|43393.9|43373.9|43392.8|43372.8|43395.3|43375.3|43392.8|43372.8|3
1641486190000|2022-01-06 16:23:10|43391.4|43371.4|43392.8|43372.8|43392.8|43372.8|43390|43370|7
1641486200000|2022-01-06 16:23:20|43391.4|43371.4|43396.8|43376.8|43396.8|43376.8|43391.4|43371.4|10
1641486220000|2022-01-06 16:23:40|43399.3|43379.3|43409.3|43389.3|43409.3|43389.3|43399.3|43379.3|7
1641486230000|2022-01-06 16:23:50|43410.3|43390.3|43415.3|43395.3|43416.8|43396.8|43410.3|43390.3|8
1641486240000|2022-01-06 16:24:00|43416.8|43396.8|43411.4|43391.4|43416.8|43396.8|43411.4|43391.4|3
1641486250000|2022-01-06 16:24:10|43408.9|43388.9|43407.8|43387.8|43408.9|43388.9|43407.8|43387.8|10
1641486270000|2022-01-06 16:24:30|||||||||3
1641486280000|2022-01-06 16:24:40|||||||||1
1641486290000|2022-01-06 16:24:50|43409.3|43389.3|43407.8|43387.8|43409.3|43389.3|43407.8|43387.8|3
1641486300000|2022-01-06 16:25:00|43406.4|43386.4|43393.9|43373.9|43406.4|43386.4|43393.9|43373.9|12
1641486310000|2022-01-06 16:25:10|43392.5|43372.5|43392.8|43372.8|43392.8|43372.8|43390.3|43370.3|7
1641486320000|2022-01-06 16:25:20|43388.9|43368.9|43380|43360|43388.9|43368.9|43380|43360|19
1641486330000|2022-01-06 16:25:30|43378.9|43358.9|43367.8|43347.8|43378.9|43358.9|43363.9|43343.9|27
1641486340000|2022-01-06 16:25:40|43366.8|43346.8|43365.3|43345.3|43367.8|43347.8|43365.3|43345.3|4
1641486350000|2022-01-06 16:25:50|43362.8|43342.8|43357.8|43337.8|43362.8|43342.8|43357.8|43337.8|9
1641486360000|2022-01-06 16:26:00|43360.3|43340.3|43355.3|43335.3|43360.3|43340.3|43355.3|43335.3|9
1641486370000|2022-01-06 16:26:10|43356.8|43336.8|43357.8|43337.8|43357.8|43337.8|43356.8|43336.8|7
1641486380000|2022-01-06 16:26:20|43361.8|43341.8|43362.8|43342.8|43362.8|43342.8|43361.8|43341.8|5
1641486390000|2022-01-06 16:26:30|||||||||1
1641486400000|2022-01-06 16:26:40|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|4
1641486410000|2022-01-06 16:26:50|43364.3|43344.3|43362.8|43342.8|43364.3|43344.3|43361.8|43341.8|6
1641486420000|2022-01-06 16:27:00|43361.4|43341.4|43366.8|43346.8|43366.8|43346.8|43361.4|43341.4|25
1641486430000|2022-01-06 16:27:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43366.4|43346.4|0
1641486440000|2022-01-06 16:27:20|43365.3|43345.3|43364.3|43344.3|43365.3|43345.3|43364.3|43344.3|6
1641486450000|2022-01-06 16:27:30|43362.8|43342.8|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|1
1641486460000|2022-01-06 16:27:40|43365.3|43345.3|43362.8|43342.8|43367.8|43347.8|43362.8|43342.8|4
1641486470000|2022-01-06 16:27:50|43361.8|43341.8|43361.8|43341.8|43362.8|43342.8|43360.3|43340.3|5
1641486480000|2022-01-06 16:28:00|43362.8|43342.8|43365.3|43345.3|43367.8|43347.8|43361.8|43341.8|2
1641486490000|2022-01-06 16:28:10|43363.9|43343.9|43364.3|43344.3|43364.3|43344.3|43361.8|43341.8|2
1641486500000|2022-01-06 16:28:20|43365.7|43345.7|43367.8|43347.8|43367.8|43347.8|43365.3|43345.3|5
1641486510000|2022-01-06 16:28:30|43369.3|43349.3|43369.3|43349.3|43370.3|43350.3|43367.8|43347.8|3
1641486520000|2022-01-06 16:28:40|43371.8|43351.8|43372.8|43352.8|43372.8|43352.8|43371.8|43351.8|4
1641486530000|2022-01-06 16:28:50|43374.3|43354.3|43374.3|43354.3|43376.8|43356.8|43374.3|43354.3|4
1641486540000|2022-01-06 16:29:00|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|2
1641486550000|2022-01-06 16:29:10|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|0
1641486570000|2022-01-06 16:29:30|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|1
1641486580000|2022-01-06 16:29:40|||||||||2
1641486590000|2022-01-06 16:29:50|43372.8|43352.8|43368.9|43348.9|43372.8|43352.8|43368.9|43348.9|6
1641486600000|2022-01-06 16:30:00|43370.3|43350.3|43376.8|43356.8|43376.8|43356.8|43369.3|43349.3|24
1641486610000|2022-01-06 16:30:10|43378.2|43358.2|43375.3|43355.3|43380.7|43360.7|43375.3|43355.3|9
1641486620000|2022-01-06 16:30:20|43374.3|43354.3|43373.9|43353.9|43374.3|43354.3|43371.4|43351.4|3
1641486630000|2022-01-06 16:30:30|43375.3|43355.3|43374.3|43354.3|43375.3|43355.3|43374.3|43354.3|0
1641486640000|2022-01-06 16:30:40|43375.3|43355.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|0
1641486650000|2022-01-06 16:30:50|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|3
1641486660000|2022-01-06 16:31:00|43371.8|43351.8|43370.3|43350.3|43371.8|43351.8|43370.3|43350.3|13
1641486670000|2022-01-06 16:31:10|43368.9|43348.9|43367.8|43347.8|43368.9|43348.9|43367.8|43347.8|3
1641486680000|2022-01-06 16:31:20|43366.8|43346.8|43362.8|43342.8|43366.8|43346.8|43360.3|43340.3|9
1641486690000|2022-01-06 16:31:30|43357.8|43337.8|43352.8|43332.8|43357.8|43337.8|43349.3|43329.3|12
1641486700000|2022-01-06 16:31:40|43350.3|43330.3|43344.3|43324.3|43350.3|43330.3|43344.3|43324.3|23
1641486710000|2022-01-06 16:31:50|43342.8|43322.8|43345.3|43325.3|43345.3|43325.3|43342.8|43322.8|3
1641486720000|2022-01-06 16:32:00|43346.8|43326.8|43360.3|43340.3|43360.3|43340.3|43346.8|43326.8|6
1641486730000|2022-01-06 16:32:10|43361.8|43341.8|43353.9|43333.9|43365.3|43345.3|43353.9|43333.9|8
1641486740000|2022-01-06 16:32:20|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43349.3|43329.3|3
1641486750000|2022-01-06 16:32:30|43353.9|43333.9|43360.3|43340.3|43360.3|43340.3|43353.9|43333.9|4
1641486760000|2022-01-06 16:32:40|43359.3|43339.3|43356.8|43336.8|43359.3|43339.3|43356.8|43336.8|3
1641486770000|2022-01-06 16:32:50|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|43354.3|43334.3|3
1641486780000|2022-01-06 16:33:00|43352.8|43332.8|43341.8|43321.8|43352.8|43332.8|43341.8|43321.8|7
1641486790000|2022-01-06 16:33:10|43342.8|43322.8|43345.3|43325.3|43345.3|43325.3|43337.8|43317.8|8
1641486800000|2022-01-06 16:33:20|43344.3|43324.3|43342.8|43322.8|43345.3|43325.3|43342.8|43322.8|1
1641486810000|2022-01-06 16:33:30|43341.8|43321.8|43341.8|43321.8|43342.8|43322.8|43341.8|43321.8|2
1641486820000|2022-01-06 16:33:40|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|9
1641486830000|2022-01-06 16:33:50|||||||||2
1641486840000|2022-01-06 16:34:00|43344.3|43324.3|43346.8|43326.8|43346.8|43326.8|43344.3|43324.3|7
1641486850000|2022-01-06 16:34:10|43344.3|43324.3|43344.3|43324.3|43344.3|43324.3|43341.8|43321.8|11
1641486860000|2022-01-06 16:34:20|43342.8|43322.8|43342.8|43322.8|43344.3|43324.3|43341.4|43321.4|3
1641486870000|2022-01-06 16:34:30|||||||||5
1641486880000|2022-01-06 16:34:40|43346.8|43326.8|43352.8|43332.8|43352.8|43332.8|43346.8|43326.8|9
1641486890000|2022-01-06 16:34:50|||||||||2
1641486900000|2022-01-06 16:35:00|43354.3|43334.3|43362.8|43342.8|43367.8|43347.8|43354.3|43334.3|12
1641486910000|2022-01-06 16:35:10|43361.4|43341.4|43351.8|43331.8|43361.4|43341.4|43351.8|43331.8|5
1641486920000|2022-01-06 16:35:20|43350.3|43330.3|43340.3|43320.3|43350.3|43330.3|43340.3|43320.3|7
1641486930000|2022-01-06 16:35:30|43341.8|43321.8|43337.8|43317.8|43342.8|43322.8|43337.8|43317.8|129
1641486940000|2022-01-06 16:35:40|43333.6|43313.6|43332.1|43312.1|43335|43315|43331.1|43311.1|47
1641486950000|2022-01-06 16:35:50|43333.6|43313.6|43332.1|43312.1|43335|43315|43332.1|43312.1|11
1641486960000|2022-01-06 16:36:00|43329.6|43309.6|43333.6|43313.6|43338.6|43318.6|43329.6|43309.6|22
1641486970000|2022-01-06 16:36:10|43337.1|43317.1|43344.6|43324.6|43344.6|43324.6|43337.1|43317.1|3
1641486980000|2022-01-06 16:36:20|43347.1|43327.1|43360|43340|43360|43340|43347.1|43327.1|7
1641486990000|2022-01-06 16:36:30|43362.5|43342.5|43366.1|43346.1|43366.1|43346.1|43362.5|43342.5|9
1641487000000|2022-01-06 16:36:40|43369.6|43349.6|43366.1|43346.1|43369.6|43349.6|43366.1|43346.1|7
1641487010000|2022-01-06 16:36:50|43362.1|43342.1|43356.1|43336.1|43362.1|43342.1|43356.1|43336.1|7
1641487020000|2022-01-06 16:37:00|43357.1|43337.1|43361.1|43341.1|43361.1|43341.1|43357.1|43337.1|4
1641487030000|2022-01-06 16:37:10|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43361.1|43341.1|16
1641487040000|2022-01-06 16:37:20|43361.1|43341.1|43365|43345|43365|43345|43361.1|43341.1|3
1641487050000|2022-01-06 16:37:30|43367.1|43347.1|43368.6|43348.6|43368.6|43348.6|43367.1|43347.1|4
1641487060000|2022-01-06 16:37:40|43370|43350|43373.6|43353.6|43373.6|43353.6|43370|43350|7
1641487070000|2022-01-06 16:37:50|43372.1|43352.1|43373.6|43353.6|43373.6|43353.6|43372.1|43352.1|4
1641487080000|2022-01-06 16:38:00|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|3
1641487090000|2022-01-06 16:38:10|43373.2|43353.2|43377.5|43357.5|43377.5|43357.5|43373.2|43353.2|11
1641487100000|2022-01-06 16:38:20|43380|43360|43380|43360|43380|43360|43377.5|43357.5|1
1641487110000|2022-01-06 16:38:30|43381.1|43361.1|43382.1|43362.1|43382.1|43362.1|43381.1|43361.1|11
1641487120000|2022-01-06 16:38:40|43380.7|43360.7|43381.1|43361.1|43381.1|43361.1|43378.2|43358.2|25
1641487130000|2022-01-06 16:38:50|43378.2|43358.2|43378.6|43358.6|43378.6|43358.6|43377.1|43357.1|18
1641487140000|2022-01-06 16:39:00|43377.1|43357.1|43369.6|43349.6|43377.1|43357.1|43369.6|43349.6|5
1641487150000|2022-01-06 16:39:10|43367.1|43347.1|43369.6|43349.6|43369.6|43349.6|43367.1|43347.1|11
1641487160000|2022-01-06 16:39:20|43371.1|43351.1|43374.6|43354.6|43374.6|43354.6|43369.6|43349.6|5
1641487170000|2022-01-06 16:39:30|43377.1|43357.1|43382.1|43362.1|43382.1|43362.1|43377.1|43357.1|6
1641487190000|2022-01-06 16:39:50|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|5
1641487200000|2022-01-06 16:40:00|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|5
1641487210000|2022-01-06 16:40:10|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|3
1641487220000|2022-01-06 16:40:20|43386.1|43366.1|43381.1|43361.1|43386.1|43366.1|43381.1|43361.1|12
1641487230000|2022-01-06 16:40:30|43378.6|43358.6|43381.1|43361.1|43381.1|43361.1|43377.1|43357.1|4
1641487240000|2022-01-06 16:40:40|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|5
1641487250000|2022-01-06 16:40:50|43374.6|43354.6|43377.1|43357.1|43377.1|43357.1|43373.2|43353.2|6
1641487260000|2022-01-06 16:41:00|43374.6|43354.6|43378.6|43358.6|43378.6|43358.6|43374.6|43354.6|8
1641487270000|2022-01-06 16:41:10|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|2
1641487280000|2022-01-06 16:41:20|43380|43360|43381.1|43361.1|43381.1|43361.1|43380|43360|12
1641487290000|2022-01-06 16:41:30|43382.1|43362.1|43386.1|43366.1|43386.1|43366.1|43382.1|43362.1|9
1641487300000|2022-01-06 16:41:40|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|6
1641487310000|2022-01-06 16:41:50|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|43388.2|43368.2|5
1641487320000|2022-01-06 16:42:00|43391.1|43371.1|43393.6|43373.6|43393.6|43373.6|43391.1|43371.1|8
1641487330000|2022-01-06 16:42:10|43396.1|43376.1|43402.1|43382.1|43402.1|43382.1|43396.1|43376.1|10
1641487340000|2022-01-06 16:42:20|43403.6|43383.6|43416.1|43396.1|43416.1|43396.1|43403.6|43383.6|9
1641487350000|2022-01-06 16:42:30|43417.5|43397.5|43416.1|43396.1|43420|43400|43414.6|43394.6|13
1641487360000|2022-01-06 16:42:40|43414.6|43394.6|43412.1|43392.1|43414.6|43394.6|43412.1|43392.1|4
1641487370000|2022-01-06 16:42:50|43410.7|43390.7|43410.7|43390.7|43412.1|43392.1|43410.7|43390.7|5
1641487380000|2022-01-06 16:43:00|43409.3|43389.3|43400.7|43380.7|43409.3|43389.3|43400.7|43380.7|11
1641487390000|2022-01-06 16:43:10|43399.6|43379.6|43397.1|43377.1|43399.6|43379.6|43396.1|43376.1|6
1641487400000|2022-01-06 16:43:20|43395.7|43375.7|43398.6|43378.6|43398.6|43378.6|43395.7|43375.7|4
1641487410000|2022-01-06 16:43:30|43401.1|43381.1|43400|43380|43401.1|43381.1|43398.6|43378.6|61
1641487420000|2022-01-06 16:43:40|43401.1|43381.1|43402.5|43382.5|43402.5|43382.5|43400|43380|6
1641487430000|2022-01-06 16:43:50|43400|43380|43396.4|43376.4|43400|43380|43395|43375|16
1641487440000|2022-01-06 16:44:00|43395|43375|43391.4|43371.4|43395|43375|43387.5|43367.5|12
1641487450000|2022-01-06 16:44:10|||||||||1
1641487460000|2022-01-06 16:44:20|||||||||2
1641487470000|2022-01-06 16:44:30|43392.8|43372.8|43393.9|43373.9|43393.9|43373.9|43392.8|43372.8|20
1641487480000|2022-01-06 16:44:40|43395.3|43375.3|43398.9|43378.9|43398.9|43378.9|43395.3|43375.3|6
1641487490000|2022-01-06 16:44:50|||||||||3
1641487500000|2022-01-06 16:45:00|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|6
1641487510000|2022-01-06 16:45:10|43401.4|43381.4|43415|43395|43415|43395|43401.4|43381.4|6
1641487520000|2022-01-06 16:45:20|43413.6|43393.6|43412.5|43392.5|43413.6|43393.6|43411.1|43391.1|4
1641487530000|2022-01-06 16:45:30|43411.1|43391.1|43405|43385|43412.5|43392.5|43405|43385|14
1641487540000|2022-01-06 16:45:40|43403.6|43383.6|43401.1|43381.1|43403.6|43383.6|43401.1|43381.1|11
1641487550000|2022-01-06 16:45:50|43400|43380|43390|43370|43401.1|43381.1|43390|43370|5
1641487560000|2022-01-06 16:46:00|43385|43365|43377.5|43357.5|43385|43365|43377.5|43357.5|6
1641487570000|2022-01-06 16:46:10|43380|43360|43380|43360|43385|43365|43376.1|43356.1|9
1641487580000|2022-01-06 16:46:20|43382.5|43362.5|43385|43365|43385|43365|43382.5|43362.5|7
1641487590000|2022-01-06 16:46:30|43382.5|43362.5|43382.5|43362.5|43383.6|43363.6|43382.5|43362.5|4
1641487600000|2022-01-06 16:46:40|43383.6|43363.6|43383.6|43363.6|43385|43365|43382.5|43362.5|3
1641487610000|2022-01-06 16:46:50|43382.5|43362.5|43380|43360|43382.5|43362.5|43375|43355|3
1641487620000|2022-01-06 16:47:00|43381.4|43361.4|43395|43375|43397.5|43377.5|43381.4|43361.4|9
1641487630000|2022-01-06 16:47:10|43396.1|43376.1|43398.6|43378.6|43398.6|43378.6|43396.1|43376.1|4
1641487640000|2022-01-06 16:47:20|43400|43380|43403.6|43383.6|43405|43385|43400|43380|17
1641487650000|2022-01-06 16:47:30|43405|43385|43405|43385|43405|43385|43402.5|43382.5|5
1641487660000|2022-01-06 16:47:40|43407.5|43387.5|43405|43385|43407.5|43387.5|43405|43385|6
1641487670000|2022-01-06 16:47:50|43400|43380|43402.5|43382.5|43402.5|43382.5|43400|43380|7
1641487680000|2022-01-06 16:48:00|43403.9|43383.9|43400|43380|43405|43385|43400|43380|3
1641487690000|2022-01-06 16:48:10|43403.6|43383.6|43405|43385|43405|43385|43403.6|43383.6|12
1641487700000|2022-01-06 16:48:20|||||||||2
1641487710000|2022-01-06 16:48:30|||||||||3
1641487720000|2022-01-06 16:48:40|43403.6|43383.6|43405|43385|43405|43385|43403.6|43383.6|2
1641487730000|2022-01-06 16:48:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|3
1641487740000|2022-01-06 16:49:00|43401.1|43381.1|43405|43385|43405|43385|43400|43380|17
1641487750000|2022-01-06 16:49:10|43400|43380|43400|43380|43400|43380|43400|43380|13
1641487760000|2022-01-06 16:49:20|43402.5|43382.5|43400|43380|43403.9|43383.9|43393.9|43373.9|12
1641487770000|2022-01-06 16:49:30|43401.4|43381.4|43402.5|43382.5|43402.5|43382.5|43400|43380|8
1641487780000|2022-01-06 16:49:40|43401.4|43381.4|43400|43380|43405|43385|43400|43380|9
1641487790000|2022-01-06 16:49:50|43397.5|43377.5|43398.9|43378.9|43398.9|43378.9|43395|43375|6
1641487800000|2022-01-06 16:50:00|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43395|43375|8
1641487810000|2022-01-06 16:50:10|43396.1|43376.1|43392.5|43372.5|43396.1|43376.1|43385|43365|28
1641487820000|2022-01-06 16:50:20|43393.9|43373.9|43390|43370|43395|43375|43390|43370|7
1641487830000|2022-01-06 16:50:30|43392.5|43372.5|43387.5|43367.5|43395|43375|43387.5|43367.5|5
1641487840000|2022-01-06 16:50:40|43384.6|43364.6|43367.5|43347.5|43384.6|43364.6|43367.5|43347.5|9
1641487850000|2022-01-06 16:50:50|43366.1|43346.1|43370|43350|43370|43350|43365|43345|6
1641487860000|2022-01-06 16:51:00|43371.4|43351.4|43377.5|43357.5|43381.4|43361.4|43371.4|43351.4|11
1641487870000|2022-01-06 16:51:10|43376.1|43356.1|43370|43350|43377.5|43357.5|43370|43350|4
1641487880000|2022-01-06 16:51:20|43365|43345|43361.1|43341.1|43365|43345|43361.1|43341.1|4
1641487890000|2022-01-06 16:51:30|43358.6|43338.6|43357.5|43337.5|43358.6|43338.6|43357.5|43337.5|7
1641487900000|2022-01-06 16:51:40|43362.5|43342.5|43365|43345|43367.5|43347.5|43362.5|43342.5|8
1641487910000|2022-01-06 16:51:50|43362.5|43342.5|43362.5|43342.5|43362.5|43342.5|43360|43340|4
1641487920000|2022-01-06 16:52:00|43357.5|43337.5|43357.5|43337.5|43360|43340|43357.5|43337.5|6
1641487930000|2022-01-06 16:52:10|43355|43335|43355|43335|43355|43335|43355|43335|2
1641487940000|2022-01-06 16:52:20|||||||||2
1641487950000|2022-01-06 16:52:30|43356.4|43336.4|43357.5|43337.5|43358.9|43338.9|43356.4|43336.4|6
1641487960000|2022-01-06 16:52:40|43360|43340|43367.5|43347.5|43367.5|43347.5|43360|43340|9
1641487970000|2022-01-06 16:52:50|43368.6|43348.6|43373.6|43353.6|43373.6|43353.6|43368.6|43348.6|1
1641487980000|2022-01-06 16:53:00|43372.5|43352.5|43366.1|43346.1|43372.5|43352.5|43366.1|43346.1|2
1641487990000|2022-01-06 16:53:10|43368.6|43348.6|43367.5|43347.5|43368.6|43348.6|43367.5|43347.5|3
1641488000000|2022-01-06 16:53:20|43370|43350|43370|43350|43370|43350|43370|43350|0
1641488010000|2022-01-06 16:53:30|43377.5|43357.5|43377.5|43357.5|43378.6|43358.6|43377.5|43357.5|11
1641488020000|2022-01-06 16:53:40|43378.9|43358.9|43375|43355|43378.9|43358.9|43375|43355|3
1641488030000|2022-01-06 16:53:50|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|3
1641488040000|2022-01-06 16:54:00|43380|43360|43386.4|43366.4|43386.4|43366.4|43377.5|43357.5|9
1641488050000|2022-01-06 16:54:10|43387.8|43367.8|43387.5|43367.5|43390|43370|43387.5|43367.5|2
1641488060000|2022-01-06 16:54:20|43390|43370|43390|43370|43390|43370|43387.5|43367.5|4
1641488070000|2022-01-06 16:54:30|43388.9|43368.9|43387.5|43367.5|43390|43370|43387.5|43367.5|1
1641488080000|2022-01-06 16:54:40|43386.1|43366.1|43385|43365|43386.1|43366.1|43382.5|43362.5|20
1641488100000|2022-01-06 16:55:00|||||||||2
1641488110000|2022-01-06 16:55:10|43382.1|43362.1|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|6
1641488130000|2022-01-06 16:55:30|43381.1|43361.1|43379.6|43359.6|43381.1|43361.1|43379.6|43359.6|4
1641488140000|2022-01-06 16:55:40|43381.1|43361.1|43382.5|43362.5|43383.6|43363.6|43380|43360|8
1641488150000|2022-01-06 16:55:50|43380|43360|43377.5|43357.5|43380|43360|43377.5|43357.5|8
1641488160000|2022-01-06 16:56:00|||||||||1
1641488170000|2022-01-06 16:56:10|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|2
1641488180000|2022-01-06 16:56:20|43374.6|43354.6|43370|43350|43374.6|43354.6|43370|43350|6
1641488190000|2022-01-06 16:56:30|43371.4|43351.4|43372.5|43352.5|43375|43355|43371.4|43351.4|1
1641488200000|2022-01-06 16:56:40|||||||||8
1641488210000|2022-01-06 16:56:50|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|3
1641488220000|2022-01-06 16:57:00|43366.1|43346.1|43365|43345|43367.5|43347.5|43365|43345|9
1641488230000|2022-01-06 16:57:10|43362.5|43342.5|43365|43345|43365|43345|43362.5|43342.5|1
1641488250000|2022-01-06 16:57:30|||||||||2
1641488260000|2022-01-06 16:57:40|43366.1|43346.1|43367.5|43347.5|43367.5|43347.5|43366.1|43346.1|2
1641488270000|2022-01-06 16:57:50|43368.9|43348.9|43365|43345|43368.9|43348.9|43365|43345|5
1641488280000|2022-01-06 16:58:00|43362.5|43342.5|43370|43350|43370|43350|43361.1|43341.1|13
1641488290000|2022-01-06 16:58:10|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|1
1641488310000|2022-01-06 16:58:30|43363.6|43343.6|43365|43345|43365|43345|43361.1|43341.1|9
1641488320000|2022-01-06 16:58:40|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|2
1641488330000|2022-01-06 16:58:50|43367.5|43347.5|43367.5|43347.5|43367.5|43347.5|43365|43345|3
1641488340000|2022-01-06 16:59:00|43370|43350|43371.1|43351.1|43372.8|43352.8|43368.6|43348.6|23
1641488350000|2022-01-06 16:59:10|43370|43350|43367.5|43347.5|43372.5|43352.5|43367.5|43347.5|11
1641488360000|2022-01-06 16:59:20|43368.9|43348.9|43370|43350|43373.9|43353.9|43368.9|43348.9|4
1641488370000|2022-01-06 16:59:30|43368.9|43348.9|43370|43350|43370|43350|43367.5|43347.5|3
1641488380000|2022-01-06 16:59:40|43372.8|43352.8|43373.9|43353.9|43375.3|43355.3|43372.8|43352.8|1
1641488390000|2022-01-06 16:59:50|43372.5|43352.5|43381.4|43361.4|43383.9|43363.9|43372.5|43352.5|10
1641488400000|2022-01-06 17:00:00|43380|43360|43385|43365|43386.4|43366.4|43376.1|43356.1|19
1641488410000|2022-01-06 17:00:10|43390|43370|43390|43370|43390|43370|43390|43370|3
1641488420000|2022-01-06 17:00:20|43387.5|43367.5|43381.1|43361.1|43387.5|43367.5|43381.1|43361.1|9
1641488430000|2022-01-06 17:00:30|43379.6|43359.6|43377.1|43357.1|43379.6|43359.6|43377.1|43357.1|1
1641488440000|2022-01-06 17:00:40|43376.1|43356.1|43370|43350|43376.1|43356.1|43370|43350|9
1641488450000|2022-01-06 17:00:50|43367.5|43347.5|43365|43345|43367.5|43347.5|43365|43345|0
1641488460000|2022-01-06 17:01:00|43366.4|43346.4|43377.5|43357.5|43377.5|43357.5|43366.4|43346.4|10
1641488470000|2022-01-06 17:01:10|43376.4|43356.4|43380|43360|43380|43360|43376.4|43356.4|2
1641488480000|2022-01-06 17:01:20|43381.4|43361.4|43400|43380|43400|43380|43381.4|43361.4|5
1641488490000|2022-01-06 17:01:30|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|43397.5|43377.5|1
1641488500000|2022-01-06 17:01:40|||||||||13
1641488510000|2022-01-06 17:01:50|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|1
1641488520000|2022-01-06 17:02:00|43400|43380|43410|43390|43410|43390|43400|43380|6
1641488530000|2022-01-06 17:02:10|||||||||2
1641488540000|2022-01-06 17:02:20|43408.6|43388.6|43407.5|43387.5|43410|43390|43407.5|43387.5|3
1641488550000|2022-01-06 17:02:30|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|5
1641488560000|2022-01-06 17:02:40|43406.1|43386.1|43408.9|43388.9|43408.9|43388.9|43406.1|43386.1|7
1641488570000|2022-01-06 17:02:50|43407.5|43387.5|43408.9|43388.9|43408.9|43388.9|43406.4|43386.4|1
1641488580000|2022-01-06 17:03:00|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|3
1641488590000|2022-01-06 17:03:10|43405|43385|43405|43385|43405|43385|43402.1|43382.1|8
1641488600000|2022-01-06 17:03:20|43402.1|43382.1|43403.6|43383.6|43405|43385|43401.1|43381.1|4
1641488610000|2022-01-06 17:03:30|43405|43385|43403.6|43383.6|43405|43385|43400.7|43380.7|2
1641488620000|2022-01-06 17:03:40|43399.6|43379.6|43395|43375|43399.6|43379.6|43395|43375|4
1641488630000|2022-01-06 17:03:50|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|43391.1|43371.1|3
1641488640000|2022-01-06 17:04:00|43390|43370|43387.5|43367.5|43390|43370|43387.5|43367.5|4
1641488650000|2022-01-06 17:04:10|43388.9|43368.9|43392.5|43372.5|43393.9|43373.9|43388.9|43368.9|2
1641488660000|2022-01-06 17:04:20|43391.1|43371.1|43390|43370|43391.1|43371.1|43390|43370|1
1641488670000|2022-01-06 17:04:30|43388.6|43368.6|43390|43370|43390|43370|43388.6|43368.6|1
1641488680000|2022-01-06 17:04:40|43392.5|43372.5|43390|43370|43392.5|43372.5|43390|43370|9
1641488690000|2022-01-06 17:04:50|43387.5|43367.5|43386.4|43366.4|43387.5|43367.5|43386.4|43366.4|5
1641488700000|2022-01-06 17:05:00|43385|43365|43386.4|43366.4|43386.4|43366.4|43385|43365|3
1641488710000|2022-01-06 17:05:10|43382.5|43362.5|43385|43365|43385|43365|43381.1|43361.1|4
1641488720000|2022-01-06 17:05:20|43386.4|43366.4|43390.3|43370.3|43391.4|43371.4|43386.4|43366.4|9
1641488730000|2022-01-06 17:05:30|43388.9|43368.9|43392.8|43372.8|43392.8|43372.8|43388.9|43368.9|2
1641488740000|2022-01-06 17:05:40|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|43393.9|43373.9|2
1641488750000|2022-01-06 17:05:50|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43393.9|43373.9|6
1641488760000|2022-01-06 17:06:00|43393.9|43373.9|43393.9|43373.9|43395.3|43375.3|43393.9|43373.9|2
1641488770000|2022-01-06 17:06:10|||||||||2
1641488780000|2022-01-06 17:06:20|43395.3|43375.3|43400|43380|43400|43380|43395.3|43375.3|2
1641488790000|2022-01-06 17:06:30|43402.5|43382.5|43400|43380|43402.5|43382.5|43400|43380|1
1641488800000|2022-01-06 17:06:40|43397.5|43377.5|43400|43380|43400|43380|43397.5|43377.5|4
1641488810000|2022-01-06 17:06:50|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43401.4|43381.4|2
1641488820000|2022-01-06 17:07:00|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|4
1641488830000|2022-01-06 17:07:10|43412.5|43392.5|43411.4|43391.4|43415|43395|43411.4|43391.4|13
1641488840000|2022-01-06 17:07:20|43410|43390|43412.5|43392.5|43415|43395|43410|43390|7
1641488850000|2022-01-06 17:07:30|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|2
1641488860000|2022-01-06 17:07:40|43411.4|43391.4|43407.5|43387.5|43412.5|43392.5|43406|43386|2
1641488870000|2022-01-06 17:07:50|43410|43390|43411.4|43391.4|43411.4|43391.4|43410|43390|5
1641488880000|2022-01-06 17:08:00|43412.8|43392.8|43413.9|43393.9|43415.3|43395.3|43412.8|43392.8|3
1641488890000|2022-01-06 17:08:10|43412.5|43392.5|43416.4|43396.4|43416.4|43396.4|43412.5|43392.5|4
1641488900000|2022-01-06 17:08:20|43415|43395|43413.9|43393.9|43417.5|43397.5|43413.9|43393.9|2
1641488910000|2022-01-06 17:08:30|43411|43391|43413.9|43393.9|43413.9|43393.9|43408.5|43388.5|13
1641488920000|2022-01-06 17:08:40|43411.4|43391.4|43412.5|43392.5|43412.5|43392.5|43411.4|43391.4|5
1641488930000|2022-01-06 17:08:50|43413.9|43393.9|43415|43395|43415|43395|43412.5|43392.5|2
1641488940000|2022-01-06 17:09:00|43416.4|43396.4|43424.2|43404.2|43426.7|43406.7|43416.4|43396.4|14
1641488950000|2022-01-06 17:09:10|43426.7|43406.7|43422.8|43402.8|43426.7|43406.7|43422.8|43402.8|4
1641488960000|2022-01-06 17:09:20|||||||||2
1641488970000|2022-01-06 17:09:30|43425.3|43405.3|43428.9|43408.9|43431.4|43411.4|43424.2|43404.2|7
1641488980000|2022-01-06 17:09:40|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|3
1641488990000|2022-01-06 17:09:50|43431.4|43411.4|43437.5|43417.5|43437.5|43417.5|43431.4|43411.4|16
1641489000000|2022-01-06 17:10:00|43435|43415|43436.4|43416.4|43436.4|43416.4|43435|43415|8
1641489010000|2022-01-06 17:10:10|43437.8|43417.8|43436.4|43416.4|43438.9|43418.9|43435|43415|20
1641489020000|2022-01-06 17:10:20|43435|43415|43433.9|43413.9|43438.9|43418.9|43433.9|43413.9|11
1641489030000|2022-01-06 17:10:30|43432.5|43412.5|43433.9|43413.9|43433.9|43413.9|43431.4|43411.4|6
1641489040000|2022-01-06 17:10:40|43432.5|43412.5|43431.4|43411.4|43433.9|43413.9|43431.4|43411.4|6
1641489050000|2022-01-06 17:10:50|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43431.4|43411.4|2
1641489060000|2022-01-06 17:11:00|43435|43415|43431|43411|43435|43415|43431|43411|9
1641489070000|2022-01-06 17:11:10|43430|43410|43427.1|43407.1|43430|43410|43427.1|43407.1|9
1641489080000|2022-01-06 17:11:20|43421|43401|43421.4|43401.4|43422.5|43402.5|43421|43401|7
1641489090000|2022-01-06 17:11:30|43420|43400|43418.9|43398.9|43420|43400|43417.5|43397.5|2
1641489100000|2022-01-06 17:11:40|||||||||2
1641489110000|2022-01-06 17:11:50|43423.5|43403.5|43428.9|43408.9|43428.9|43408.9|43423.5|43403.5|11
1641489120000|2022-01-06 17:12:00|43430.3|43410.3|43430|43410|43431.4|43411.4|43430|43410|1
1641489130000|2022-01-06 17:12:10|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43427.8|43407.8|3
1641489140000|2022-01-06 17:12:20|||||||||5
1641489150000|2022-01-06 17:12:30|43426.4|43406.4|43426.4|43406.4|43428.9|43408.9|43426.4|43406.4|5
1641489160000|2022-01-06 17:12:40|43430|43410|43427.5|43407.5|43430|43410|43427.5|43407.5|6
1641489170000|2022-01-06 17:12:50|43430|43410|43430|43410|43430|43410|43430|43410|17
1641489180000|2022-01-06 17:13:00|43431.4|43411.4|43436.4|43416.4|43436.4|43416.4|43431.4|43411.4|9
1641489190000|2022-01-06 17:13:10|43435|43415|43433.5|43413.5|43435|43415|43433.5|43413.5|1
1641489200000|2022-01-06 17:13:20|43431.4|43411.4|43427.5|43407.5|43431.4|43411.4|43427.5|43407.5|6
1641489210000|2022-01-06 17:13:30|43430|43410|43426.4|43406.4|43430|43410|43426.4|43406.4|6
1641489220000|2022-01-06 17:13:40|43427.8|43407.8|43426.4|43406.4|43427.8|43407.8|43425|43405|1
1641489230000|2022-01-06 17:13:50|43428.9|43408.9|43426.4|43406.4|43428.9|43408.9|43426.4|43406.4|4
1641489240000|2022-01-06 17:14:00|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|1
1641489250000|2022-01-06 17:14:10|43425|43405|43423.9|43403.9|43427.8|43407.8|43421|43401|24
1641489260000|2022-01-06 17:14:20|43426.7|43406.7|43425.3|43405.3|43427.8|43407.8|43423.9|43403.9|6
1641489270000|2022-01-06 17:14:30|43423.9|43403.9|43423.9|43403.9|43425.3|43405.3|43423.9|43403.9|3
1641489280000|2022-01-06 17:14:40|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|43425.3|43405.3|2
1641489290000|2022-01-06 17:14:50|43423.9|43403.9|43427.8|43407.8|43427.8|43407.8|43423.9|43403.9|5
1641489300000|2022-01-06 17:15:00|43425.3|43405.3|43427.8|43407.8|43427.8|43407.8|43425.3|43405.3|14
1641489310000|2022-01-06 17:15:10|||||||||5
1641489320000|2022-01-06 17:15:20|43423.9|43403.9|43428.9|43408.9|43428.9|43408.9|43423.9|43403.9|11
1641489330000|2022-01-06 17:15:30|43427.5|43407.5|43428.9|43408.9|43428.9|43408.9|43426.4|43406.4|0
1641489340000|2022-01-06 17:15:40|||||||||4
1641489350000|2022-01-06 17:15:50|43432.8|43412.8|43437.5|43417.5|43437.5|43417.5|43432.8|43412.8|8
1641489370000|2022-01-06 17:16:10|43433.9|43413.9|43432.5|43412.5|43433.9|43413.9|43432.5|43412.5|14
1641489380000|2022-01-06 17:16:20|43431|43411|43430|43410|43431|43411|43426|43406|9
1641489400000|2022-01-06 17:16:40|43428.5|43408.5|43430|43410|43430|43410|43427.5|43407.5|4
1641489420000|2022-01-06 17:17:00|43431|43411|43433.9|43413.9|43433.9|43413.9|43431|43411|14
1641489430000|2022-01-06 17:17:10|43442.8|43422.8|43450|43430|43451.4|43431.4|43442.8|43422.8|16
1641489440000|2022-01-06 17:17:20|43447.5|43427.5|43440|43420|43447.5|43427.5|43440|43420|5
1641489450000|2022-01-06 17:17:30|43438.5|43418.5|43437.5|43417.5|43440|43420|43437.5|43417.5|7
1641489470000|2022-01-06 17:17:50|||||||||3
1641489480000|2022-01-06 17:18:00|43436|43416|43435|43415|43437.5|43417.5|43430|43410|11
1641489490000|2022-01-06 17:18:10|||||||||1
1641489500000|2022-01-06 17:18:20|43430|43410|43432.8|43412.8|43433.9|43413.9|43430|43410|6
1641489510000|2022-01-06 17:18:30|43433.9|43413.9|43432.8|43412.8|43433.9|43413.9|43431.4|43411.4|3
1641489520000|2022-01-06 17:18:40|43431.4|43411.4|43433.9|43413.9|43433.9|43413.9|43430|43410|4
1641489530000|2022-01-06 17:18:50|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|43431.4|43411.4|9
1641489540000|2022-01-06 17:19:00|43430|43410|43430|43410|43431.4|43411.4|43430|43410|6
1641489550000|2022-01-06 17:19:10|43428.5|43408.5|43423.5|43403.5|43428.5|43408.5|43423.5|43403.5|7
1641489570000|2022-01-06 17:19:30|||||||||3
1641489580000|2022-01-06 17:19:40|43421|43401|43420|43400|43421|43401|43420|43400|3
1641489590000|2022-01-06 17:19:50|43418.5|43398.5|43420|43400|43420|43400|43418.5|43398.5|1
1641489600000|2022-01-06 17:20:00|43418.5|43398.5|43420|43400|43420|43400|43418.5|43398.5|2
1641489610000|2022-01-06 17:20:10|||||||||5
1641489620000|2022-01-06 17:20:20|43418.5|43398.5|43417.8|43397.8|43418.9|43398.9|43416.4|43396.4|0
1641489630000|2022-01-06 17:20:30|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|3
1641489640000|2022-01-06 17:20:40|43415|43395|43412.5|43392.5|43415|43395|43412.5|43392.5|5
1641489650000|2022-01-06 17:20:50|||||||||1
1641489660000|2022-01-06 17:21:00|43415|43395|43415|43395|43417.8|43397.8|43415|43395|18
1641489670000|2022-01-06 17:21:10|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43402.1|43382.1|22
1641489680000|2022-01-06 17:21:20|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43413.9|43393.9|2
1641489690000|2022-01-06 17:21:30|43416.7|43396.7|43415.3|43395.3|43417.8|43397.8|43415|43395|3
1641489700000|2022-01-06 17:21:40|43416.7|43396.7|43415.3|43395.3|43416.7|43396.7|43415.3|43395.3|0
1641489710000|2022-01-06 17:21:50|43416.7|43396.7|43423.9|43403.9|43423.9|43403.9|43416.7|43396.7|5
1641489720000|2022-01-06 17:22:00|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|4
1641489730000|2022-01-06 17:22:10|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|8
1641489740000|2022-01-06 17:22:20|43440|43420|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|2
1641489750000|2022-01-06 17:22:30|43440|43420|43440|43420|43440|43420|43440|43420|2
1641489760000|2022-01-06 17:22:40|43438.9|43418.9|43437.5|43417.5|43438.9|43418.9|43437.5|43417.5|4
1641489770000|2022-01-06 17:22:50|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|3
1641489780000|2022-01-06 17:23:00|43443.9|43423.9|43445|43425|43447.5|43427.5|43443.9|43423.9|5
1641489790000|2022-01-06 17:23:10|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|43447.5|43427.5|3
1641489800000|2022-01-06 17:23:20|||||||||2
1641489810000|2022-01-06 17:23:30|43445|43425|43470|43450|43471.4|43451.4|43445|43425|15
1641489820000|2022-01-06 17:23:40|43467.5|43447.5|43463.5|43443.5|43467.5|43447.5|43463.5|43443.5|3
1641489830000|2022-01-06 17:23:50|43461|43441|43455|43435|43461|43441|43455|43435|8
1641489840000|2022-01-06 17:24:00|43452.1|43432.1|43451|43431|43452.5|43432.5|43451|43431|3
1641489850000|2022-01-06 17:24:10|43450|43430|43440|43420|43450|43430|43440|43420|5
1641489870000|2022-01-06 17:24:30|43438.5|43418.5|43440|43420|43440|43420|43438.5|43418.5|2
1641489880000|2022-01-06 17:24:40|43438.5|43418.5|43438.5|43418.5|43440|43420|43438.5|43418.5|0
1641489890000|2022-01-06 17:24:50|43440|43420|43440|43420|43440|43420|43440|43420|4
1641489900000|2022-01-06 17:25:00|43437.5|43417.5|43440|43420|43440|43420|43437.5|43417.5|1
1641489910000|2022-01-06 17:25:10|43437.5|43417.5|43441.4|43421.4|43441.4|43421.4|43437.5|43417.5|3
1641489920000|2022-01-06 17:25:20|43440|43420|43438.9|43418.9|43440|43420|43437.5|43417.5|4
1641489930000|2022-01-06 17:25:30|43436.4|43416.4|43438.9|43418.9|43438.9|43418.9|43436.4|43416.4|3
1641489940000|2022-01-06 17:25:40|43437.8|43417.8|43438.9|43418.9|43438.9|43418.9|43435|43415|28
1641489950000|2022-01-06 17:25:50|43436.4|43416.4|43436.4|43416.4|43438.9|43418.9|43436.4|43416.4|2
1641489960000|2022-01-06 17:26:00|43435|43415|43438.9|43418.9|43438.9|43418.9|43435|43415|4
1641489970000|2022-01-06 17:26:10|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43435|43415|6
1641489980000|2022-01-06 17:26:20|43437.8|43417.8|43438.9|43418.9|43440|43420|43437.8|43417.8|4
1641489990000|2022-01-06 17:26:30|43440.3|43420.3|43453.9|43433.9|43453.9|43433.9|43440.3|43420.3|10
1641490000000|2022-01-06 17:26:40|43455.3|43435.3|43455.3|43435.3|43457.8|43437.8|43455.3|43435.3|8
1641490010000|2022-01-06 17:26:50|43453.9|43433.9|43459.2|43439.2|43459.2|43439.2|43453.9|43433.9|7
1641490020000|2022-01-06 17:27:00|43457.8|43437.8|43455.3|43435.3|43457.8|43437.8|43453.9|43433.9|6
1641490030000|2022-01-06 17:27:10|43453.9|43433.9|43460.3|43440.3|43460.3|43440.3|43453.9|43433.9|3
1641490040000|2022-01-06 17:27:20|43462.5|43442.5|43470|43450|43470|43450|43462.5|43442.5|10
1641490050000|2022-01-06 17:27:30|43472.5|43452.5|43470|43450|43472.5|43452.5|43470|43450|2
1641490060000|2022-01-06 17:27:40|43471|43451|43470|43450|43471|43451|43470|43450|1
1641490070000|2022-01-06 17:27:50|||||||||10
1641490080000|2022-01-06 17:28:00|43471.4|43451.4|43467.8|43447.8|43471.4|43451.4|43467.8|43447.8|15
1641490090000|2022-01-06 17:28:10|43468.9|43448.9|43480.3|43460.3|43481.7|43461.7|43468.9|43448.9|4
1641490100000|2022-01-06 17:28:20|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|7
1641490110000|2022-01-06 17:28:30|43482.8|43462.8|43485.3|43465.3|43487.8|43467.8|43482.8|43462.8|3
1641490120000|2022-01-06 17:28:40|43486.7|43466.7|43485.3|43465.3|43487.8|43467.8|43485.3|43465.3|2
1641490130000|2022-01-06 17:28:50|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|4
1641490140000|2022-01-06 17:29:00|43489.2|43469.2|43489.2|43469.2|43491.7|43471.7|43487.8|43467.8|9
1641490150000|2022-01-06 17:29:10|43487.8|43467.8|43489.2|43469.2|43490.7|43470.7|43487.8|43467.8|17
1641490160000|2022-01-06 17:29:20|43490.7|43470.7|43489.2|43469.2|43491.7|43471.7|43489.2|43469.2|1
1641490170000|2022-01-06 17:29:30|43491.7|43471.7|43487.8|43467.8|43491.7|43471.7|43487.8|43467.8|6
1641490180000|2022-01-06 17:29:40|43486.4|43466.4|43487.8|43467.8|43487.8|43467.8|43485.3|43465.3|10
1641490190000|2022-01-06 17:29:50|43489.2|43469.2|43499.2|43479.2|43499.2|43479.2|43489.2|43469.2|12
1641490200000|2022-01-06 17:30:00|43500.7|43480.7|43501.7|43481.7|43501.7|43481.7|43499.2|43479.2|9
1641490210000|2022-01-06 17:30:10|43505.7|43485.7|43501.7|43481.7|43505.7|43485.7|43501.7|43481.7|11
1641490220000|2022-01-06 17:30:20|43505.7|43485.7|43511.7|43491.7|43511.7|43491.7|43505.7|43485.7|27
1641490230000|2022-01-06 17:30:30|43514.2|43494.2|43510.3|43490.3|43514.2|43494.2|43510.3|43490.3|17
1641490240000|2022-01-06 17:30:40|||||||||5
1641490250000|2022-01-06 17:30:50|43507.5|43487.5|43506.4|43486.4|43507.5|43487.5|43506.4|43486.4|3
1641490260000|2022-01-06 17:31:00|43506.7|43486.7|43507.8|43487.8|43507.8|43487.8|43505|43485|8
1641490270000|2022-01-06 17:31:10|||||||||6
1641490280000|2022-01-06 17:31:20|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|3
1641490290000|2022-01-06 17:31:30|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|43511.4|43491.4|2
1641490300000|2022-01-06 17:31:40|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|8
1641490310000|2022-01-06 17:31:50|43513.9|43493.9|43518.2|43498.2|43519.6|43499.6|43512.8|43492.8|9
1641490320000|2022-01-06 17:32:00|43519.6|43499.6|43520.7|43500.7|43520.7|43500.7|43518.2|43498.2|3
1641490330000|2022-01-06 17:32:10|43519.2|43499.2|43516.7|43496.7|43519.2|43499.2|43513.9|43493.9|7
1641490340000|2022-01-06 17:32:20|||||||||2
1641490350000|2022-01-06 17:32:30|||||||||1
1641490360000|2022-01-06 17:32:40|43517.8|43497.8|43508.9|43488.9|43517.8|43497.8|43508.9|43488.9|24
1641490370000|2022-01-06 17:32:50|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|11
1641490380000|2022-01-06 17:33:00|43517.8|43497.8|43517.8|43497.8|43519.2|43499.2|43517.8|43497.8|5
1641490390000|2022-01-06 17:33:10|||||||||1
1641490400000|2022-01-06 17:33:20|43520.3|43500.3|43528.2|43508.2|43528.2|43508.2|43520.3|43500.3|11
1641490410000|2022-01-06 17:33:30|43532.8|43512.8|43548.2|43528.2|43550.7|43530.7|43532.8|43512.8|16
1641490420000|2022-01-06 17:33:40|43549.2|43529.2|43553.2|43533.2|43555.7|43535.7|43547.8|43527.8|16
1641490430000|2022-01-06 17:33:50|43555.7|43535.7|43556.7|43536.7|43556.7|43536.7|43555.7|43535.7|3
1641490440000|2022-01-06 17:34:00|43561.7|43541.7|43567.8|43547.8|43570.3|43550.3|43561.7|43541.7|14
1641490450000|2022-01-06 17:34:10|43566.7|43546.7|43556.7|43536.7|43566.7|43546.7|43556.7|43536.7|13
1641490460000|2022-01-06 17:34:20|43559.2|43539.2|43565.7|43545.7|43565.7|43545.7|43558.9|43538.9|15
1641490470000|2022-01-06 17:34:30|43564.2|43544.2|43558.9|43538.9|43564.2|43544.2|43558.9|43538.9|10
1641490480000|2022-01-06 17:34:40|43557.5|43537.5|43552.8|43532.8|43558.9|43538.9|43552.8|43532.8|9
1641490490000|2022-01-06 17:34:50|43550|43530|43551.4|43531.4|43551.4|43531.4|43550|43530|10
1641490500000|2022-01-06 17:35:00|43552.8|43532.8|43547.5|43527.5|43552.8|43532.8|43547.5|43527.5|17
1641490510000|2022-01-06 17:35:10|43548.9|43528.9|43547.8|43527.8|43548.9|43528.9|43545|43525|1
1641490520000|2022-01-06 17:35:20|43546.4|43526.4|43543.9|43523.9|43547.8|43527.8|43543.9|43523.9|5
1641490530000|2022-01-06 17:35:30|43545.3|43525.3|43543.9|43523.9|43545.3|43525.3|43543.9|43523.9|0
1641490540000|2022-01-06 17:35:40|43542.8|43522.8|43538.9|43518.9|43542.8|43522.8|43538.9|43518.9|8
1641490550000|2022-01-06 17:35:50|43537.8|43517.8|43539.2|43519.2|43539.2|43519.2|43537.8|43517.8|33
1641490560000|2022-01-06 17:36:00|43537.8|43517.8|43539.2|43519.2|43541.7|43521.7|43537.8|43517.8|10
1641490570000|2022-01-06 17:36:10|43537.8|43517.8|43539.2|43519.2|43540.7|43520.7|43537.8|43517.8|4
1641490580000|2022-01-06 17:36:20|43541.7|43521.7|43542.8|43522.8|43547.8|43527.8|43541.4|43521.4|14
1641490590000|2022-01-06 17:36:30|43540.3|43520.3|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|6
1641490600000|2022-01-06 17:36:40|||||||||1
1641490610000|2022-01-06 17:36:50|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43542.8|43522.8|8
1641490620000|2022-01-06 17:37:00|43542.8|43522.8|43550.3|43530.3|43550.3|43530.3|43542.8|43522.8|21
1641490630000|2022-01-06 17:37:10|43551.7|43531.7|43551.7|43531.7|43552.8|43532.8|43551.7|43531.7|4
1641490640000|2022-01-06 17:37:20|43552.8|43532.8|43551.7|43531.7|43552.8|43532.8|43548.9|43528.9|8
1641490650000|2022-01-06 17:37:30|43548.9|43528.9|43543.9|43523.9|43548.9|43528.9|43543.9|43523.9|16
1641490660000|2022-01-06 17:37:40|43542.8|43522.8|43540.3|43520.3|43544.2|43524.2|43540.3|43520.3|8
1641490670000|2022-01-06 17:37:50|||||||||1
1641490680000|2022-01-06 17:38:00|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43540.3|43520.3|4
1641490690000|2022-01-06 17:38:10|43542.8|43522.8|43544.2|43524.2|43545.3|43525.3|43542.8|43522.8|3
1641490700000|2022-01-06 17:38:20|||||||||1
1641490710000|2022-01-06 17:38:30|43542.8|43522.8|43541.7|43521.7|43542.8|43522.8|43541.7|43521.7|19
1641490720000|2022-01-06 17:38:40|43537.8|43517.8|43533.9|43513.9|43537.8|43517.8|43533.9|43513.9|7
1641490730000|2022-01-06 17:38:50|||||||||4
1641490740000|2022-01-06 17:39:00|43532.8|43512.8|43528.9|43508.9|43532.8|43512.8|43528.9|43508.9|8
1641490750000|2022-01-06 17:39:10|||||||||3
1641490760000|2022-01-06 17:39:20|43527.8|43507.8|43522.5|43502.5|43527.8|43507.8|43522.5|43502.5|22
1641490770000|2022-01-06 17:39:30|||||||||3
1641490780000|2022-01-06 17:39:40|43521|43501|43516.4|43496.4|43521|43501|43516.4|43496.4|5
1641490790000|2022-01-06 17:39:50|43515.3|43495.3|43517.8|43497.8|43517.8|43497.8|43515.3|43495.3|4
1641490810000|2022-01-06 17:40:10|43515.3|43495.3|43502.8|43482.8|43517.8|43497.8|43502.8|43482.8|30
1641490820000|2022-01-06 17:40:20|43498.9|43478.9|43495|43475|43498.9|43478.9|43495|43475|9
1641490830000|2022-01-06 17:40:30|43493.9|43473.9|43482.8|43462.8|43493.9|43473.9|43482.8|43462.8|13
1641490840000|2022-01-06 17:40:40|43480.3|43460.3|43488.2|43468.2|43488.2|43468.2|43480.3|43460.3|7
1641490850000|2022-01-06 17:40:50|43486.7|43466.7|43488.2|43468.2|43488.2|43468.2|43486.7|43466.7|6
1641490860000|2022-01-06 17:41:00|43486.7|43466.7|43483.9|43463.9|43486.7|43466.7|43483.9|43463.9|3
1641490870000|2022-01-06 17:41:10|43482.8|43462.8|43482.8|43462.8|43482.8|43462.8|43481.4|43461.4|1
1641490880000|2022-01-06 17:41:20|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|43481.4|43461.4|2
1641490890000|2022-01-06 17:41:30|43480|43460|43478.9|43458.9|43481.7|43461.7|43478.9|43458.9|4
1641490900000|2022-01-06 17:41:40|43477.8|43457.8|43477.8|43457.8|43477.8|43457.8|43476.4|43456.4|8
1641490910000|2022-01-06 17:41:50|43476.4|43456.4|43475.3|43455.3|43477.8|43457.8|43475.3|43455.3|2
1641490920000|2022-01-06 17:42:00|43477.8|43457.8|43475.3|43455.3|43477.8|43457.8|43475.3|43455.3|2
1641490930000|2022-01-06 17:42:10|43482.8|43462.8|43485.7|43465.7|43485.7|43465.7|43482.8|43462.8|5
1641490940000|2022-01-06 17:42:20|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|43486.7|43466.7|1
1641490950000|2022-01-06 17:42:30|43495.7|43475.7|43501.7|43481.7|43502.8|43482.8|43495.7|43475.7|11
1641490960000|2022-01-06 17:42:40|43502.8|43482.8|43507.8|43487.8|43507.8|43487.8|43497.8|43477.8|7
1641490970000|2022-01-06 17:42:50|43509.2|43489.2|43513.2|43493.2|43513.5|43493.5|43509.2|43489.2|3
1641490980000|2022-01-06 17:43:00|43511.7|43491.7|43511.7|43491.7|43513.2|43493.2|43511.7|43491.7|7
1641490990000|2022-01-06 17:43:10|||||||||1
1641491000000|2022-01-06 17:43:20|43506.4|43486.4|43497.8|43477.8|43506.4|43486.4|43497.8|43477.8|3
1641491010000|2022-01-06 17:43:30|43496.7|43476.7|43495.3|43475.3|43496.7|43476.7|43495.3|43475.3|2
1641491020000|2022-01-06 17:43:40|43497.8|43477.8|43502.8|43482.8|43502.8|43482.8|43497.8|43477.8|7
1641491030000|2022-01-06 17:43:50|43501.4|43481.4|43501.4|43481.4|43501.4|43481.4|43501.4|43481.4|1
1641491040000|2022-01-06 17:44:00|43503.9|43483.9|43506.4|43486.4|43506.4|43486.4|43503.9|43483.9|5
1641491050000|2022-01-06 17:44:10|43507.8|43487.8|43508.9|43488.9|43509.2|43489.2|43507.8|43487.8|9
1641491060000|2022-01-06 17:44:20|43510.3|43490.3|43511.4|43491.4|43511.4|43491.4|43510.3|43490.3|4
1641491070000|2022-01-06 17:44:30|43512.8|43492.8|43511.4|43491.4|43512.8|43492.8|43511.4|43491.4|4
1641491080000|2022-01-06 17:44:40|43510|43490|43502.8|43482.8|43510|43490|43500.3|43480.3|6
1641491090000|2022-01-06 17:44:50|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|3
1641491100000|2022-01-06 17:45:00|43499.2|43479.2|43502.8|43482.8|43502.8|43482.8|43499.2|43479.2|8
1641491110000|2022-01-06 17:45:10|||||||||5
1641491120000|2022-01-06 17:45:20|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|10
1641491130000|2022-01-06 17:45:30|43506.7|43486.7|43505.3|43485.3|43510.3|43490.3|43505.3|43485.3|7
1641491140000|2022-01-06 17:45:40|||||||||3
1641491160000|2022-01-06 17:46:00|43502.5|43482.5|43510.7|43490.7|43510.7|43490.7|43502.5|43482.5|7
1641491170000|2022-01-06 17:46:10|43512.1|43492.1|43510.7|43490.7|43512.1|43492.1|43510.7|43490.7|6
1641491180000|2022-01-06 17:46:20|43509.2|43489.2|43500.7|43480.7|43509.2|43489.2|43500.7|43480.7|6
1641491190000|2022-01-06 17:46:30|43499.2|43479.2|43499.2|43479.2|43502.8|43482.8|43497.8|43477.8|11
1641491200000|2022-01-06 17:46:40|43497.8|43477.8|43497.8|43477.8|43502.8|43482.8|43497.8|43477.8|11
1641491210000|2022-01-06 17:46:50|||||||||1
1641491220000|2022-01-06 17:47:00|43494.2|43474.2|43497.8|43477.8|43500.7|43480.7|43492.8|43472.8|8
1641491230000|2022-01-06 17:47:10|43496.4|43476.4|43495.3|43475.3|43496.4|43476.4|43495.3|43475.3|1
1641491240000|2022-01-06 17:47:20|43493.9|43473.9|43504.2|43484.2|43504.2|43484.2|43493.9|43473.9|4
1641491250000|2022-01-06 17:47:30|43506.7|43486.7|43507.8|43487.8|43507.8|43487.8|43506.7|43486.7|6
1641491260000|2022-01-06 17:47:40|||||||||11
1641491270000|2022-01-06 17:47:50|||||||||2
1641491280000|2022-01-06 17:48:00|43506.4|43486.4|43507.8|43487.8|43507.8|43487.8|43505.3|43485.3|4
1641491290000|2022-01-06 17:48:10|||||||||2
1641491300000|2022-01-06 17:48:20|43511.4|43491.4|43512.8|43492.8|43514.2|43494.2|43511.4|43491.4|14
1641491310000|2022-01-06 17:48:30|43510.3|43490.3|43507.8|43487.8|43510.3|43490.3|43507.8|43487.8|3
1641491320000|2022-01-06 17:48:40|43506.4|43486.4|43507.8|43487.8|43507.8|43487.8|43506.4|43486.4|12
1641491330000|2022-01-06 17:48:50|43506.4|43486.4|43508.9|43488.9|43508.9|43488.9|43506.4|43486.4|4
1641491340000|2022-01-06 17:49:00|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|43507.5|43487.5|3
1641491350000|2022-01-06 17:49:10|43506|43486|43507.5|43487.5|43507.5|43487.5|43506|43486|3
1641491360000|2022-01-06 17:49:20|43508.9|43488.9|43507.8|43487.8|43508.9|43488.9|43507.8|43487.8|2
1641491370000|2022-01-06 17:49:30|43509.2|43489.2|43511.7|43491.7|43511.7|43491.7|43507.8|43487.8|3
1641491380000|2022-01-06 17:49:40|43512.8|43492.8|43511.7|43491.7|43512.8|43492.8|43511.7|43491.7|4
1641491390000|2022-01-06 17:49:50|43510.3|43490.3|43511.7|43491.7|43511.7|43491.7|43510.3|43490.3|6
1641491400000|2022-01-06 17:50:00|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|1
1641491410000|2022-01-06 17:50:10|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|3
1641491420000|2022-01-06 17:50:20|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|43508.9|43488.9|2
1641491430000|2022-01-06 17:50:30|43507.8|43487.8|43503.9|43483.9|43507.8|43487.8|43503.9|43483.9|1
1641491440000|2022-01-06 17:50:40|43500|43480|43500|43480|43500|43480|43500|43480|6
1641491450000|2022-01-06 17:50:50|||||||||2
1641491460000|2022-01-06 17:51:00|43498.9|43478.9|43502.8|43482.8|43503.9|43483.9|43498.9|43478.9|6
1641491480000|2022-01-06 17:51:20|||||||||1
1641491490000|2022-01-06 17:51:30|43503.9|43483.9|43502.8|43482.8|43503.9|43483.9|43502.8|43482.8|3
1641491500000|2022-01-06 17:51:40|43501.4|43481.4|43497.5|43477.5|43501.4|43481.4|43497.5|43477.5|4
1641491510000|2022-01-06 17:51:50|43495|43475|43495|43475|43495|43475|43495|43475|2
1641491520000|2022-01-06 17:52:00|43497.5|43477.5|43500.3|43480.3|43500.3|43480.3|43497.5|43477.5|8
1641491530000|2022-01-06 17:52:10|43498.9|43478.9|43500.3|43480.3|43500.3|43480.3|43498.9|43478.9|2
1641491540000|2022-01-06 17:52:20|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|6
1641491550000|2022-01-06 17:52:30|||||||||1
1641491570000|2022-01-06 17:52:50|||||||||2
1641491580000|2022-01-06 17:53:00|||||||||6
1641491590000|2022-01-06 17:53:10|43502.8|43482.8|43504.2|43484.2|43506.7|43486.7|43502.8|43482.8|6
1641491600000|2022-01-06 17:53:20|43502.8|43482.8|43501.7|43481.7|43502.8|43482.8|43501.7|43481.7|5
1641491610000|2022-01-06 17:53:30|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|43500.3|43480.3|1
1641491620000|2022-01-06 17:53:40|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|43498.9|43478.9|4
1641491630000|2022-01-06 17:53:50|||||||||11
1641491640000|2022-01-06 17:54:00|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|6
1641491660000|2022-01-06 17:54:20|||||||||2
1641491680000|2022-01-06 17:54:40|43496.4|43476.4|43495|43475|43497.8|43477.8|43495|43475|12
1641491690000|2022-01-06 17:54:50|43496.4|43476.4|43492.8|43472.8|43496.4|43476.4|43492.8|43472.8|3
1641491700000|2022-01-06 17:55:00|43494.2|43474.2|43494.2|43474.2|43496.7|43476.7|43494.2|43474.2|3
1641491710000|2022-01-06 17:55:10|43496.7|43476.7|43494.2|43474.2|43496.7|43476.7|43492.8|43472.8|5
1641491720000|2022-01-06 17:55:20|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|4
1641491730000|2022-01-06 17:55:30|43494.2|43474.2|43499.2|43479.2|43499.2|43479.2|43494.2|43474.2|16
1641491740000|2022-01-06 17:55:40|43500.3|43480.3|43500.3|43480.3|43501.7|43481.7|43500.3|43480.3|43
1641491750000|2022-01-06 17:55:50|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|43501.7|43481.7|6
1641491760000|2022-01-06 17:56:00|43499.2|43479.2|43496.4|43476.4|43500.3|43480.3|43496.4|43476.4|56
1641491770000|2022-01-06 17:56:10|||||||||22
1641491780000|2022-01-06 17:56:20|43495|43475|43495|43475|43495|43475|43495|43475|14
1641491790000|2022-01-06 17:56:30|43496.4|43476.4|43498.9|43478.9|43498.9|43478.9|43496.4|43476.4|2
1641491800000|2022-01-06 17:56:40|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|43493.9|43473.9|3
1641491810000|2022-01-06 17:56:50|43479.6|43459.6|43486.4|43466.4|43486.4|43466.4|43479.6|43459.6|25
1641491820000|2022-01-06 17:57:00|43488.9|43468.9|43492.5|43472.5|43492.5|43472.5|43488.9|43468.9|32
1641491830000|2022-01-06 17:57:10|43495.3|43475.3|43503.9|43483.9|43506.7|43486.7|43495.3|43475.3|15
1641491840000|2022-01-06 17:57:20|43505.3|43485.3|43510|43490|43512.8|43492.8|43503.9|43483.9|18
1641491850000|2022-01-06 17:57:30|43505|43485|43505|43485|43505|43485|43501.4|43481.4|21
1641491860000|2022-01-06 17:57:40|43506.4|43486.4|43520|43500|43520|43500|43506.4|43486.4|37
1641491870000|2022-01-06 17:57:50|43521.4|43501.4|43522.5|43502.5|43522.5|43502.5|43516.4|43496.4|26
1641491880000|2022-01-06 17:58:00|43526.4|43506.4|43518.5|43498.5|43527.5|43507.5|43518.5|43498.5|29
1641491890000|2022-01-06 17:58:10|43521.4|43501.4|43525|43505|43527.5|43507.5|43520|43500|20
1641491900000|2022-01-06 17:58:20|43526.4|43506.4|43529.2|43509.2|43529.2|43509.2|43521.4|43501.4|15
1641491910000|2022-01-06 17:58:30|43531.7|43511.7|43530|43510|43540|43520|43521.4|43501.4|22
1641491920000|2022-01-06 17:58:40|43531.4|43511.4|43540|43520|43540|43520|43531.4|43511.4|24
1641491930000|2022-01-06 17:58:50|43546.4|43526.4|43551.4|43531.4|43551.4|43531.4|43546.4|43526.4|16
1641491940000|2022-01-06 17:59:00|43553.9|43533.9|43545|43525|43553.9|43533.9|43542.8|43522.8|69
1641491950000|2022-01-06 17:59:10|43546.4|43526.4|43540|43520|43546.4|43526.4|43540|43520|51
1641491960000|2022-01-06 17:59:20|43541.4|43521.4|43545.3|43525.3|43545.3|43525.3|43538.9|43518.9|79
1641491970000|2022-01-06 17:59:30|43546.7|43526.7|43555.3|43535.3|43555.3|43535.3|43546.7|43526.7|50
1641491980000|2022-01-06 17:59:40|43552.8|43532.8|43547.8|43527.8|43552.8|43532.8|43547.8|43527.8|73
1641491990000|2022-01-06 17:59:50|43552.8|43532.8|43543.9|43523.9|43554.2|43534.2|43543.9|43523.9|113
1641492000000|2022-01-06 18:00:00|43542.8|43522.8|43545.7|43525.7|43546.7|43526.7|43537.8|43517.8|67
1641492010000|2022-01-06 18:00:10|43543.2|43523.2|43530.7|43510.7|43543.2|43523.2|43530.7|43510.7|8
1641492020000|2022-01-06 18:00:20|43532.1|43512.1|43511.7|43491.7|43532.1|43512.1|43511.7|43491.7|80
1641492030000|2022-01-06 18:00:30|43506.7|43486.7|43501.7|43481.7|43506.7|43486.7|43498.9|43478.9|14
1641492040000|2022-01-06 18:00:40|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|1
1641492050000|2022-01-06 18:00:50|43496.4|43476.4|43491.4|43471.4|43496.4|43476.4|43490.3|43470.3|8
1641492060000|2022-01-06 18:01:00|43487.8|43467.8|43490.3|43470.3|43492.8|43472.8|43487.8|43467.8|6
1641492070000|2022-01-06 18:01:10|43489.2|43469.2|43504.2|43484.2|43504.2|43484.2|43489.2|43469.2|4
1641492080000|2022-01-06 18:01:20|43505.7|43485.7|43506.7|43486.7|43507.8|43487.8|43505.7|43485.7|7
1641492090000|2022-01-06 18:01:30|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|3
1641492100000|2022-01-06 18:01:40|43511.7|43491.7|43516.7|43496.7|43516.7|43496.7|43511.7|43491.7|5
1641492110000|2022-01-06 18:01:50|||||||||2
1641492120000|2022-01-06 18:02:00|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|2
1641492150000|2022-01-06 18:02:30|43517.8|43497.8|43519.2|43499.2|43519.2|43499.2|43517.8|43497.8|8
1641492160000|2022-01-06 18:02:40|43520.7|43500.7|43512.8|43492.8|43520.7|43500.7|43511.4|43491.4|7
1641492170000|2022-01-06 18:02:50|43511.4|43491.4|43513.9|43493.9|43513.9|43493.9|43511.4|43491.4|2
1641492180000|2022-01-06 18:03:00|43515.3|43495.3|43516.7|43496.7|43518.2|43498.2|43515.3|43495.3|0
1641492190000|2022-01-06 18:03:10|43515.3|43495.3|43516.7|43496.7|43518.2|43498.2|43515.3|43495.3|2
1641492200000|2022-01-06 18:03:20|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|43518.2|43498.2|1
1641492210000|2022-01-06 18:03:30|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|2
1641492220000|2022-01-06 18:03:40|43520.7|43500.7|43521.4|43501.4|43525.3|43505.3|43520.3|43500.3|7
1641492230000|2022-01-06 18:03:50|43520|43500|43520|43500|43520|43500|43520|43500|2
1641492240000|2022-01-06 18:04:00|43518.9|43498.9|43524.2|43504.2|43524.2|43504.2|43518.9|43498.9|9
1641492250000|2022-01-06 18:04:10|43525.3|43505.3|43524.2|43504.2|43525.3|43505.3|43524.2|43504.2|0
1641492260000|2022-01-06 18:04:20|43525.3|43505.3|43528.2|43508.2|43528.2|43508.2|43524.2|43504.2|3
1641492270000|2022-01-06 18:04:30|43531.7|43511.7|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|2
1641492280000|2022-01-06 18:04:40|||||||||7
1641492290000|2022-01-06 18:04:50|43534.2|43514.2|43535.3|43515.3|43535.3|43515.3|43534.2|43514.2|1
1641492300000|2022-01-06 18:05:00|43537.8|43517.8|43541.4|43521.4|43542.8|43522.8|43537.8|43517.8|5
1641492310000|2022-01-06 18:05:10|43542.8|43522.8|43538.9|43518.9|43542.8|43522.8|43538.9|43518.9|2
1641492320000|2022-01-06 18:05:20|43541.4|43521.4|43542.8|43522.8|43542.8|43522.8|43540.3|43520.3|0
1641492330000|2022-01-06 18:05:30|43538.9|43518.9|43539.2|43519.2|43539.2|43519.2|43538.9|43518.9|5
1641492340000|2022-01-06 18:05:40|43537.8|43517.8|43535.3|43515.3|43539.2|43519.2|43535.3|43515.3|2
1641492350000|2022-01-06 18:05:50|||||||||15
1641492360000|2022-01-06 18:06:00|||||||||6
1641492370000|2022-01-06 18:06:10|43537.8|43517.8|43539.2|43519.2|43539.2|43519.2|43537.8|43517.8|3
1641492380000|2022-01-06 18:06:20|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|0
1641492390000|2022-01-06 18:06:30|43540.7|43520.7|43539.2|43519.2|43540.7|43520.7|43537.8|43517.8|2
1641492400000|2022-01-06 18:06:40|43540.7|43520.7|43541.7|43521.7|43541.7|43521.7|43540.7|43520.7|0
1641492410000|2022-01-06 18:06:50|43537.8|43517.8|43541.7|43521.7|43541.7|43521.7|43537.8|43517.8|2
1641492420000|2022-01-06 18:07:00|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|43543.2|43523.2|7
1641492430000|2022-01-06 18:07:10|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|0
1641492440000|2022-01-06 18:07:20|||||||||7
1641492450000|2022-01-06 18:07:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|7
1641492470000|2022-01-06 18:07:50|||||||||1
1641492480000|2022-01-06 18:08:00|43536.7|43516.7|43523.2|43503.2|43536.7|43516.7|43523.2|43503.2|5
1641492490000|2022-01-06 18:08:10|43524.2|43504.2|43523.2|43503.2|43524.2|43504.2|43523.2|43503.2|0
1641492500000|2022-01-06 18:08:20|43521.7|43501.7|43522.8|43502.8|43522.8|43502.8|43521.7|43501.7|3
1641492520000|2022-01-06 18:08:40|43521.7|43501.7|43518.9|43498.9|43521.7|43501.7|43518.9|43498.9|2
1641492530000|2022-01-06 18:08:50|43520.3|43500.3|43522.8|43502.8|43522.8|43502.8|43520.3|43500.3|0
1641492540000|2022-01-06 18:09:00|43524.2|43504.2|43522.8|43502.8|43524.2|43504.2|43522.8|43502.8|1
1641492550000|2022-01-06 18:09:10|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|2
1641492560000|2022-01-06 18:09:20|43527.8|43507.8|43529.2|43509.2|43531.7|43511.7|43527.8|43507.8|1
1641492570000|2022-01-06 18:09:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|0
1641492580000|2022-01-06 18:09:40|43528.9|43508.9|43531.7|43511.7|43531.7|43511.7|43527.8|43507.8|3
1641492590000|2022-01-06 18:09:50|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43527.8|43507.8|5
1641492600000|2022-01-06 18:10:00|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|0
1641492610000|2022-01-06 18:10:10|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|2
1641492630000|2022-01-06 18:10:30|43530.3|43510.3|43530.3|43510.3|43531.7|43511.7|43527.8|43507.8|1
1641492640000|2022-01-06 18:10:40|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|1
1641492650000|2022-01-06 18:10:50|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|0
1641492670000|2022-01-06 18:11:10|43532.8|43512.8|43531.7|43511.7|43532.8|43512.8|43531.7|43511.7|5
1641492680000|2022-01-06 18:11:20|43528.9|43508.9|43522.8|43502.8|43528.9|43508.9|43522.8|43502.8|2
1641492690000|2022-01-06 18:11:30|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43525.3|43505.3|1
1641492700000|2022-01-06 18:11:40|43529.2|43509.2|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|1
1641492710000|2022-01-06 18:11:50|43530.3|43510.3|43529.2|43509.2|43531.7|43511.7|43529.2|43509.2|1
1641492720000|2022-01-06 18:12:00|43527.8|43507.8|43531.7|43511.7|43531.7|43511.7|43527.8|43507.8|2
1641492730000|2022-01-06 18:12:10|||||||||1
1641492750000|2022-01-06 18:12:30|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43532.8|43512.8|2
1641492760000|2022-01-06 18:12:40|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|10
1641492770000|2022-01-06 18:12:50|||||||||4
1641492790000|2022-01-06 18:13:10|||||||||1
1641492830000|2022-01-06 18:13:50|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|3
1641492840000|2022-01-06 18:14:00|43525.3|43505.3|43533.2|43513.2|43533.2|43513.2|43525.3|43505.3|9
1641492870000|2022-01-06 18:14:30|||||||||5
1641492880000|2022-01-06 18:14:40|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1641492890000|2022-01-06 18:14:50|43538.2|43518.2|43543.2|43523.2|43543.2|43523.2|43538.2|43518.2|7
1641492900000|2022-01-06 18:15:00|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|3
1641492910000|2022-01-06 18:15:10|43540.3|43520.3|43535|43515|43540.3|43520.3|43535|43515|2
1641492920000|2022-01-06 18:15:20|43536.4|43516.4|43535.3|43515.3|43536.4|43516.4|43533.9|43513.9|2
1641492930000|2022-01-06 18:15:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|2
1641492940000|2022-01-06 18:15:40|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|1
1641492950000|2022-01-06 18:15:50|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|12
1641492970000|2022-01-06 18:16:10|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|3
1641492980000|2022-01-06 18:16:20|43547.8|43527.8|43542.5|43522.5|43547.8|43527.8|43542.5|43522.5|3
1641492990000|2022-01-06 18:16:30|43541|43521|43542.8|43522.8|43542.8|43522.8|43540|43520|1
1641493000000|2022-01-06 18:16:40|43540.3|43520.3|43539.2|43519.2|43540.3|43520.3|43539.2|43519.2|1
1641493010000|2022-01-06 18:16:50|43537.8|43517.8|43532.8|43512.8|43537.8|43517.8|43532.8|43512.8|6
1641493020000|2022-01-06 18:17:00|43531.4|43511.4|43530.3|43510.3|43531.7|43511.7|43528.9|43508.9|8
1641493030000|2022-01-06 18:17:10|43531.7|43511.7|43530.3|43510.3|43532.8|43512.8|43527.8|43507.8|1
1641493040000|2022-01-06 18:17:20|43532.8|43512.8|43539.2|43519.2|43539.2|43519.2|43532.8|43512.8|3
1641493060000|2022-01-06 18:17:40|43542.8|43522.8|43545.3|43525.3|43545.3|43525.3|43542.8|43522.8|3
1641493070000|2022-01-06 18:17:50|43543.9|43523.9|43547.8|43527.8|43547.8|43527.8|43543.9|43523.9|5
1641493080000|2022-01-06 18:18:00|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|1
1641493090000|2022-01-06 18:18:10|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|1
1641493100000|2022-01-06 18:18:20|43544.2|43524.2|43540.3|43520.3|43544.2|43524.2|43540.3|43520.3|3
1641493110000|2022-01-06 18:18:30|43538.9|43518.9|43537.8|43517.8|43538.9|43518.9|43536.4|43516.4|1
1641493120000|2022-01-06 18:18:40|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|4
1641493130000|2022-01-06 18:18:50|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|2
1641493140000|2022-01-06 18:19:00|43546.4|43526.4|43549.2|43529.2|43549.2|43529.2|43546.4|43526.4|16
1641493150000|2022-01-06 18:19:10|43550.3|43530.3|43546.4|43526.4|43550.3|43530.3|43546.4|43526.4|0
1641493160000|2022-01-06 18:19:20|43547.8|43527.8|43545.3|43525.3|43547.8|43527.8|43545.3|43525.3|0
1641493190000|2022-01-06 18:19:50|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|1
1641493200000|2022-01-06 18:20:00|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|2
1641493210000|2022-01-06 18:20:10|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|0
1641493220000|2022-01-06 18:20:20|||||||||1
1641493240000|2022-01-06 18:20:40|||||||||2
1641493260000|2022-01-06 18:21:00|43544.2|43524.2|43542.8|43522.8|43545.7|43525.7|43542.8|43522.8|3
1641493290000|2022-01-06 18:21:30|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1641493300000|2022-01-06 18:21:40|43545.3|43525.3|43544.2|43524.2|43546.7|43526.7|43544.2|43524.2|1
1641493310000|2022-01-06 18:21:50|43542.8|43522.8|43542.8|43522.8|43544.2|43524.2|43542.8|43522.8|0
1641493320000|2022-01-06 18:22:00|43544.2|43524.2|43527.8|43507.8|43544.2|43524.2|43527.8|43507.8|7
1641493330000|2022-01-06 18:22:10|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|2
1641493340000|2022-01-06 18:22:20|43532.8|43512.8|43542.8|43522.8|43542.8|43522.8|43532.8|43512.8|5
1641493350000|2022-01-06 18:22:30|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|2
1641493360000|2022-01-06 18:22:40|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|0
1641493370000|2022-01-06 18:22:50|||||||||1
1641493380000|2022-01-06 18:23:00|43540.3|43520.3|43540.3|43520.3|43541.4|43521.4|43539.2|43519.2|1
1641493390000|2022-01-06 18:23:10|43541.7|43521.7|43537.8|43517.8|43541.7|43521.7|43537.8|43517.8|1
1641493400000|2022-01-06 18:23:20|43536.4|43516.4|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|5
1641493410000|2022-01-06 18:23:30|43539.2|43519.2|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|3
1641493420000|2022-01-06 18:23:40|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43540.3|43520.3|0
1641493430000|2022-01-06 18:23:50|43540.3|43520.3|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|6
1641493440000|2022-01-06 18:24:00|43535.3|43515.3|43535.3|43515.3|43536.7|43516.7|43534.2|43514.2|2
1641493450000|2022-01-06 18:24:10|43536.7|43516.7|43537.8|43517.8|43537.8|43517.8|43536.7|43516.7|2
1641493460000|2022-01-06 18:24:20|43539.2|43519.2|43542.8|43522.8|43542.8|43522.8|43539.2|43519.2|2
1641493470000|2022-01-06 18:24:30|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43542.8|43522.8|1
1641493480000|2022-01-06 18:24:40|43542.8|43522.8|43542.8|43522.8|43544.2|43524.2|43542.8|43522.8|0
1641493490000|2022-01-06 18:24:50|||||||||3
1641493500000|2022-01-06 18:25:00|43540.3|43520.3|43540.3|43520.3|43542.8|43522.8|43540.3|43520.3|1
1641493510000|2022-01-06 18:25:10|43538.9|43518.9|43538.9|43518.9|43540.3|43520.3|43538.9|43518.9|0
1641493520000|2022-01-06 18:25:20|43537.5|43517.5|43536.4|43516.4|43537.8|43517.8|43536.4|43516.4|2
1641493530000|2022-01-06 18:25:30|43535|43515|43537.8|43517.8|43537.8|43517.8|43535|43515|1
1641493540000|2022-01-06 18:25:40|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|3
1641493550000|2022-01-06 18:25:50|||||||||1
1641493570000|2022-01-06 18:26:10|43531.4|43511.4|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|10
1641493580000|2022-01-06 18:26:20|43531.4|43511.4|43531.4|43511.4|43532.8|43512.8|43530.3|43510.3|0
1641493590000|2022-01-06 18:26:30|43530.3|43510.3|43528.9|43508.9|43531.7|43511.7|43528.9|43508.9|0
1641493630000|2022-01-06 18:27:10|||||||||1
1641493640000|2022-01-06 18:27:20|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|3
1641493650000|2022-01-06 18:27:30|43526.7|43506.7|43522.8|43502.8|43526.7|43506.7|43520|43500|5
1641493660000|2022-01-06 18:27:40|||||||||1
1641493670000|2022-01-06 18:27:50|||||||||1
1641493680000|2022-01-06 18:28:00|43521.7|43501.7|43517.8|43497.8|43521.7|43501.7|43517.8|43497.8|10
1641493690000|2022-01-06 18:28:10|43519.2|43499.2|43517.8|43497.8|43520.7|43500.7|43517.8|43497.8|4
1641493710000|2022-01-06 18:28:30|43515.3|43495.3|43515.3|43495.3|43516.4|43496.4|43515.3|43495.3|0
1641493720000|2022-01-06 18:28:40|43513.9|43493.9|43515.3|43495.3|43516.7|43496.7|43512.8|43492.8|5
1641493730000|2022-01-06 18:28:50|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|1
1641493740000|2022-01-06 18:29:00|||||||||5
1641493750000|2022-01-06 18:29:10|43519.2|43499.2|43520.3|43500.3|43521.4|43501.4|43517.8|43497.8|8
1641493760000|2022-01-06 18:29:20|43517.8|43497.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|3
1641493770000|2022-01-06 18:29:30|43519.2|43499.2|43516.4|43496.4|43519.2|43499.2|43515|43495|2
1641493780000|2022-01-06 18:29:40|43515|43495|43512.8|43492.8|43515|43495|43512.8|43492.8|2
1641493800000|2022-01-06 18:30:00|43515.3|43495.3|43534.2|43514.2|43534.2|43514.2|43515|43495|20
1641493810000|2022-01-06 18:30:10|43532.8|43512.8|43535.3|43515.3|43537.8|43517.8|43532.8|43512.8|4
1641493820000|2022-01-06 18:30:20|43537.8|43517.8|43535.3|43515.3|43537.8|43517.8|43535.3|43515.3|0
1641493830000|2022-01-06 18:30:30|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|2
1641493840000|2022-01-06 18:30:40|43539.2|43519.2|43540.3|43520.3|43540.3|43520.3|43539.2|43519.2|1
1641493850000|2022-01-06 18:30:50|43538.9|43518.9|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|2
1641493860000|2022-01-06 18:31:00|43539.2|43519.2|43531.7|43511.7|43540.3|43520.3|43530.3|43510.3|3
1641493870000|2022-01-06 18:31:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|0
1641493880000|2022-01-06 18:31:20|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1641493890000|2022-01-06 18:31:30|43529.2|43509.2|43527.8|43507.8|43529.2|43509.2|43527.8|43507.8|0
1641493900000|2022-01-06 18:31:40|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|0
1641493910000|2022-01-06 18:31:50|43527.8|43507.8|43527.8|43507.8|43529.2|43509.2|43527.8|43507.8|0
1641493930000|2022-01-06 18:32:10|43526.7|43506.7|43525.3|43505.3|43527.8|43507.8|43525.3|43505.3|1
1641493940000|2022-01-06 18:32:20|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|43522.8|43502.8|1
1641493960000|2022-01-06 18:32:40|43527.8|43507.8|43533.9|43513.9|43535.3|43515.3|43527.8|43507.8|8
1641493980000|2022-01-06 18:33:00|43532.8|43512.8|43537.8|43517.8|43537.8|43517.8|43532.8|43512.8|10
1641493990000|2022-01-06 18:33:10|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|0
1641494000000|2022-01-06 18:33:20|43537.8|43517.8|43536.4|43516.4|43537.8|43517.8|43536.4|43516.4|2
1641494010000|2022-01-06 18:33:30|43535|43515|43536.4|43516.4|43537.8|43517.8|43533.9|43513.9|0
1641494020000|2022-01-06 18:33:40|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43536.4|43516.4|2
1641494030000|2022-01-06 18:33:50|43538.9|43518.9|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|0
1641494040000|2022-01-06 18:34:00|43538.9|43518.9|43542.8|43522.8|43542.8|43522.8|43537.8|43517.8|5
1641494050000|2022-01-06 18:34:10|43540.3|43520.3|43536.7|43516.7|43540.3|43520.3|43536.7|43516.7|5
1641494060000|2022-01-06 18:34:20|43535.3|43515.3|43537.8|43517.8|43537.8|43517.8|43535.3|43515.3|0
1641494080000|2022-01-06 18:34:40|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|5
1641494090000|2022-01-06 18:34:50|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|0
1641494100000|2022-01-06 18:35:00|43531.7|43511.7|43530.3|43510.3|43531.7|43511.7|43528.9|43508.9|2
1641494110000|2022-01-06 18:35:10|43532.8|43512.8|43535.3|43515.3|43535.3|43515.3|43532.8|43512.8|10
1641494120000|2022-01-06 18:35:20|43536.7|43516.7|43537.8|43517.8|43537.8|43517.8|43536.7|43516.7|0
1641494130000|2022-01-06 18:35:30|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43532.8|43512.8|1
1641494140000|2022-01-06 18:35:40|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|1
1641494160000|2022-01-06 18:36:00|43539.2|43519.2|43545.3|43525.3|43545.3|43525.3|43539.2|43519.2|1
1641494190000|2022-01-06 18:36:30|43542.8|43522.8|43545.3|43525.3|43545.3|43525.3|43542.8|43522.8|5
1641494200000|2022-01-06 18:36:40|43546.7|43526.7|43550.3|43530.3|43550.3|43530.3|43546.7|43526.7|5
1641494210000|2022-01-06 18:36:50|43548.9|43528.9|43545.3|43525.3|43548.9|43528.9|43545.3|43525.3|1
1641494240000|2022-01-06 18:37:20|||||||||1
1641494260000|2022-01-06 18:37:40|43542.8|43522.8|43537.8|43517.8|43542.8|43522.8|43537.8|43517.8|3
1641494270000|2022-01-06 18:37:50|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|4
1641494280000|2022-01-06 18:38:00|43538.9|43518.9|43537.8|43517.8|43540.3|43520.3|43537.8|43517.8|2
1641494300000|2022-01-06 18:38:20|||||||||2
1641494310000|2022-01-06 18:38:30|43533.9|43513.9|43527.8|43507.8|43533.9|43513.9|43527.8|43507.8|3
1641494320000|2022-01-06 18:38:40|43526.4|43506.4|43525.3|43505.3|43526.4|43506.4|43525.3|43505.3|0
1641494330000|2022-01-06 18:38:50|43523.9|43503.9|43521.7|43501.7|43523.9|43503.9|43518.9|43498.9|4
1641494340000|2022-01-06 18:39:00|43522.8|43502.8|43525.3|43505.3|43525.3|43505.3|43520.3|43500.3|2
1641494350000|2022-01-06 18:39:10|43522.8|43502.8|43525.3|43505.3|43525.3|43505.3|43522.8|43502.8|0
1641494370000|2022-01-06 18:39:30|43526.7|43506.7|43530.3|43510.3|43530.3|43510.3|43526.7|43506.7|1
1641494390000|2022-01-06 18:39:50|43531.7|43511.7|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|2
1641494400000|2022-01-06 18:40:00|43530.3|43510.3|43530.3|43510.3|43532.8|43512.8|43528.9|43508.9|2
1641494420000|2022-01-06 18:40:20|43531.7|43511.7|43532.8|43512.8|43532.8|43512.8|43531.7|43511.7|0
1641494430000|2022-01-06 18:40:30|43530|43510|43532.8|43512.8|43532.8|43512.8|43527.8|43507.8|4
1641494460000|2022-01-06 18:41:00|43535.3|43515.3|43536.7|43516.7|43536.7|43516.7|43535.3|43515.3|10
1641494470000|2022-01-06 18:41:10|43535.3|43515.3|43532.8|43512.8|43535.3|43515.3|43532.8|43512.8|3
1641494480000|2022-01-06 18:41:20|43534.2|43514.2|43535.3|43515.3|43535.3|43515.3|43534.2|43514.2|1
1641494490000|2022-01-06 18:41:30|43536.7|43516.7|43535.3|43515.3|43536.7|43516.7|43535.3|43515.3|0
1641494500000|2022-01-06 18:41:40|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|0
1641494510000|2022-01-06 18:41:50|43537.8|43517.8|43536.7|43516.7|43537.8|43517.8|43532.8|43512.8|0
1641494520000|2022-01-06 18:42:00|43537.8|43517.8|43536.7|43516.7|43537.8|43517.8|43535.3|43515.3|0
1641494530000|2022-01-06 18:42:10|43537.8|43517.8|43540.3|43520.3|43540.3|43520.3|43537.8|43517.8|1
1641494540000|2022-01-06 18:42:20|||||||||2
1641494560000|2022-01-06 18:42:40|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|5
1641494570000|2022-01-06 18:42:50|||||||||4
1641494580000|2022-01-06 18:43:00|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|43545.7|43525.7|3
1641494590000|2022-01-06 18:43:10|43544.2|43524.2|43544.6|43524.6|43545.7|43525.7|43544.2|43524.2|1
1641494600000|2022-01-06 18:43:20|43543.2|43523.2|43543.2|43523.2|43545.7|43525.7|43543.2|43523.2|0
1641494610000|2022-01-06 18:43:30|43544.6|43524.6|43543.1|43523.1|43545.7|43525.7|43543.1|43523.1|1
1641494620000|2022-01-06 18:43:40|43544.6|43524.6|43538.1|43518.1|43544.6|43524.6|43538.1|43518.1|0
1641494630000|2022-01-06 18:43:50|43540.6|43520.6|43539.2|43519.2|43540.6|43520.6|43539.2|43519.2|0
1641494640000|2022-01-06 18:44:00|43538.1|43518.1|43538.1|43518.1|43540.6|43520.6|43538.1|43518.1|0
1641494650000|2022-01-06 18:44:10|43539.6|43519.6|43540.6|43520.6|43540.6|43520.6|43539.6|43519.6|5
1641494660000|2022-01-06 18:44:20|43539.2|43519.2|43538.1|43518.1|43540.6|43520.6|43538.1|43518.1|1
1641494670000|2022-01-06 18:44:30|43535.6|43515.6|43535.6|43515.6|43538.1|43518.1|43535.6|43515.6|0
1641494690000|2022-01-06 18:44:50|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|1
1641494700000|2022-01-06 18:45:00|43535.6|43515.6|43533.1|43513.1|43537.1|43517.1|43533.1|43513.1|3
1641494710000|2022-01-06 18:45:10|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|43534.6|43514.6|2
1641494720000|2022-01-06 18:45:20|||||||||2
1641494730000|2022-01-06 18:45:30|43533.1|43513.1|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|1
1641494760000|2022-01-06 18:46:00|43533.1|43513.1|43534.6|43514.6|43534.6|43514.6|43533.1|43513.1|1
1641494770000|2022-01-06 18:46:10|43535.6|43515.6|43532.1|43512.1|43535.6|43515.6|43532.1|43512.1|0
1641494780000|2022-01-06 18:46:20|43533.5|43513.5|43530.6|43510.6|43534.6|43514.6|43530.6|43510.6|2
1641494790000|2022-01-06 18:46:30|43533.1|43513.1|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|1
1641494800000|2022-01-06 18:46:40|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|43537.1|43517.1|2
1641494810000|2022-01-06 18:46:50|43538.1|43518.1|43543.1|43523.1|43543.1|43523.1|43538.1|43518.1|1
1641494820000|2022-01-06 18:47:00|43544.2|43524.2|43542.8|43522.8|43544.2|43524.2|43541.7|43521.7|2
1641494830000|2022-01-06 18:47:10|43541.7|43521.7|43545.6|43525.6|43548.1|43528.1|43541.7|43521.7|2
1641494840000|2022-01-06 18:47:20|43549.2|43529.2|43545.6|43525.6|43549.2|43529.2|43545.6|43525.6|3
1641494850000|2022-01-06 18:47:30|43548.1|43528.1|43545.6|43525.6|43548.1|43528.1|43545.6|43525.6|1
1641494880000|2022-01-06 18:48:00|43543.1|43523.1|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|2
1641494890000|2022-01-06 18:48:10|43539.2|43519.2|43535.6|43515.6|43540.6|43520.6|43535.6|43515.6|0
1641494900000|2022-01-06 18:48:20|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43532.8|43512.8|3
1641494910000|2022-01-06 18:48:30|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|0
1641494920000|2022-01-06 18:48:40|43534.2|43514.2|43533.1|43513.1|43534.2|43514.2|43530.6|43510.6|0
1641494930000|2022-01-06 18:48:50|43531.7|43511.7|43533.1|43513.1|43533.1|43513.1|43530.6|43510.6|0
1641494940000|2022-01-06 18:49:00|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43532.1|43512.1|1
1641494950000|2022-01-06 18:49:10|43534.2|43514.2|43535.6|43515.6|43535.6|43515.6|43534.2|43514.2|0
1641494960000|2022-01-06 18:49:20|43534.2|43514.2|43530.6|43510.6|43534.2|43514.2|43530.6|43510.6|0
1641494970000|2022-01-06 18:49:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|1
1641494980000|2022-01-06 18:49:40|43532.8|43512.8|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|0
1641494990000|2022-01-06 18:49:50|43531.7|43511.7|43535.6|43515.6|43535.6|43515.6|43531.7|43511.7|0
1641495000000|2022-01-06 18:50:00|43538.1|43518.1|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|0
1641495010000|2022-01-06 18:50:10|43530.6|43510.6|43533.1|43513.1|43533.1|43513.1|43530.6|43510.6|0
1641495020000|2022-01-06 18:50:20|43530.6|43510.6|43533.1|43513.1|43535.6|43515.6|43530.6|43510.6|0
1641495030000|2022-01-06 18:50:30|43534.6|43514.6|43535.6|43515.6|43535.6|43515.6|43534.6|43514.6|0
1641495040000|2022-01-06 18:50:40|||||||||1
1641495050000|2022-01-06 18:50:50|43534.2|43514.2|43530.6|43510.6|43534.2|43514.2|43530.6|43510.6|1
1641495060000|2022-01-06 18:51:00|43533.1|43513.1|43534.2|43514.2|43535.6|43515.6|43533.1|43513.1|1
1641495070000|2022-01-06 18:51:10|43534.6|43514.6|43533.1|43513.1|43535.6|43515.6|43533.1|43513.1|0
1641495090000|2022-01-06 18:51:30|43530.6|43510.6|43534.6|43514.6|43535.6|43515.6|43530.6|43510.6|3
1641495100000|2022-01-06 18:51:40|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43533.1|43513.1|0
1641495110000|2022-01-06 18:51:50|43533.1|43513.1|43533.1|43513.1|43535.6|43515.6|43533.1|43513.1|3
1641495120000|2022-01-06 18:52:00|43534.6|43514.6|43537.1|43517.1|43537.1|43517.1|43533.1|43513.1|3
1641495130000|2022-01-06 18:52:10|43535.6|43515.6|43537.1|43517.1|43537.1|43517.1|43535.6|43515.6|50
1641495140000|2022-01-06 18:52:20|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|0
1641495150000|2022-01-06 18:52:30|43538.1|43518.1|43538.1|43518.1|43539.6|43519.6|43538.1|43518.1|0
1641495160000|2022-01-06 18:52:40|43539.6|43519.6|43538.1|43518.1|43541.7|43521.7|43538.1|43518.1|0
1641495170000|2022-01-06 18:52:50|43539.6|43519.6|43539.2|43519.2|43541.7|43521.7|43538.1|43518.1|20
1641495180000|2022-01-06 18:53:00|43538.1|43518.1|43538.1|43518.1|43540.6|43520.6|43538.1|43518.1|0
1641495190000|2022-01-06 18:53:10|43539.6|43519.6|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|1
1641495200000|2022-01-06 18:53:20|43539.2|43519.2|43538.1|43518.1|43539.2|43519.2|43538.1|43518.1|0
1641495210000|2022-01-06 18:53:30|43536.7|43516.7|43540.6|43520.6|43540.6|43520.6|43536.7|43516.7|1
1641495220000|2022-01-06 18:53:40|43538.1|43518.1|43539.2|43519.2|43539.2|43519.2|43538.1|43518.1|14
1641495230000|2022-01-06 18:53:50|43540.6|43520.6|43539.2|43519.2|43540.6|43520.6|43539.2|43519.2|0
1641495240000|2022-01-06 18:54:00|43541.7|43521.7|43542.8|43522.8|43542.8|43522.8|43539.2|43519.2|1
1641495250000|2022-01-06 18:54:10|43546.4|43526.4|43555.3|43535.3|43555.3|43535.3|43546.4|43526.4|6
1641495260000|2022-01-06 18:54:20|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|5
1641495280000|2022-01-06 18:54:40|43559.2|43539.2|43562.8|43542.8|43562.8|43542.8|43559.2|43539.2|5
1641495290000|2022-01-06 18:54:50|43561.4|43541.4|43562.8|43542.8|43562.8|43542.8|43560.3|43540.3|0
1641495300000|2022-01-06 18:55:00|43557.8|43537.8|43555.3|43535.3|43557.8|43537.8|43555.3|43535.3|4
1641495310000|2022-01-06 18:55:10|43556.7|43536.7|43557.8|43537.8|43557.8|43537.8|43556.7|43536.7|2
1641495320000|2022-01-06 18:55:20|43553.9|43533.9|43555.3|43535.3|43555.3|43535.3|43552.8|43532.8|3
1641495330000|2022-01-06 18:55:30|43552.8|43532.8|43554.2|43534.2|43554.2|43534.2|43552.8|43532.8|1
1641495340000|2022-01-06 18:55:40|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|43555.3|43535.3|0
1641495350000|2022-01-06 18:55:50|43553.9|43533.9|43554.2|43534.2|43555.3|43535.3|43552.8|43532.8|0
1641495360000|2022-01-06 18:56:00|43555.3|43535.3|43550.3|43530.3|43555.3|43535.3|43550.3|43530.3|1
1641495380000|2022-01-06 18:56:20|43551.7|43531.7|43554.2|43534.2|43554.2|43534.2|43551.7|43531.7|1
1641495390000|2022-01-06 18:56:30|43552.8|43532.8|43554.2|43534.2|43554.2|43534.2|43552.8|43532.8|1
1641495400000|2022-01-06 18:56:40|43553.9|43533.9|43557.8|43537.8|43557.8|43537.8|43553.9|43533.9|0
1641495420000|2022-01-06 18:57:00|43560.3|43540.3|43562.8|43542.8|43565.3|43545.3|43560.3|43540.3|2
1641495430000|2022-01-06 18:57:10|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|43565.3|43545.3|0
1641495450000|2022-01-06 18:57:30|43562.8|43542.8|43564.2|43544.2|43564.2|43544.2|43562.8|43542.8|2
1641495460000|2022-01-06 18:57:40|43562.8|43542.8|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|3
1641495470000|2022-01-06 18:57:50|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|4
1641495480000|2022-01-06 18:58:00|43554.2|43534.2|43555.3|43535.3|43555.3|43535.3|43554.2|43534.2|3
1641495490000|2022-01-06 18:58:10|||||||||1
1641495500000|2022-01-06 18:58:20|43556.7|43536.7|43555.3|43535.3|43556.7|43536.7|43555.3|43535.3|0
1641495510000|2022-01-06 18:58:30|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|43557.8|43537.8|4
1641495540000|2022-01-06 18:59:00|43559.2|43539.2|43565.3|43545.3|43565.3|43545.3|43559.2|43539.2|13
1641495550000|2022-01-06 18:59:10|||||||||1
1641495560000|2022-01-06 18:59:20|43562.8|43542.8|43560.3|43540.3|43562.8|43542.8|43557.8|43537.8|16
1641495590000|2022-01-06 18:59:50|43558.9|43538.9|43562.8|43542.8|43562.8|43542.8|43558.9|43538.9|1
1641495600000|2022-01-06 19:00:00|43561.4|43541.4|43575.6|43555.6|43577.1|43557.1|43557.8|43537.8|2
1641495610000|2022-01-06 19:00:10|43577.1|43557.1|43579.2|43559.2|43581.7|43561.7|43577.1|43557.1|7
1641495620000|2022-01-06 19:00:20|43580.3|43560.3|43587.8|43567.8|43587.8|43567.8|43580.3|43560.3|3
1641495630000|2022-01-06 19:00:30|43590.6|43570.6|43595.3|43575.3|43595.3|43575.3|43590.6|43570.6|16
1641495640000|2022-01-06 19:00:40|43592.8|43572.8|43595.3|43575.3|43595.3|43575.3|43592.8|43572.8|2
1641495650000|2022-01-06 19:00:50|43597.8|43577.8|43603.9|43583.9|43605.3|43585.3|43597.8|43577.8|52
1641495660000|2022-01-06 19:01:00|43602.8|43582.8|43609.2|43589.2|43609.2|43589.2|43602.8|43582.8|3
1641495670000|2022-01-06 19:01:10|43610.3|43590.3|43609.2|43589.2|43610.3|43590.3|43609.2|43589.2|3
1641495680000|2022-01-06 19:01:20|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|43607.8|43587.8|0
1641495690000|2022-01-06 19:01:30|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|43610.3|43590.3|3
1641495700000|2022-01-06 19:01:40|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|5
1641495710000|2022-01-06 19:01:50|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|43617.8|43597.8|4
1641495720000|2022-01-06 19:02:00|43616.4|43596.4|43598.9|43578.9|43616.4|43596.4|43596.4|43576.4|11
1641495730000|2022-01-06 19:02:10|43596.7|43576.7|43585.3|43565.3|43596.7|43576.7|43585.3|43565.3|5
1641495740000|2022-01-06 19:02:20|43583.9|43563.9|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|1
1641495750000|2022-01-06 19:02:30|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|43585.3|43565.3|1
1641495770000|2022-01-06 19:02:50|43586.7|43566.7|43587.8|43567.8|43587.8|43567.8|43586.7|43566.7|0
1641495790000|2022-01-06 19:03:10|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|4
1641495800000|2022-01-06 19:03:20|43580.3|43560.3|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|4
1641495820000|2022-01-06 19:03:40|43587.8|43567.8|43585.3|43565.3|43587.8|43567.8|43583.9|43563.9|3
1641495830000|2022-01-06 19:03:50|43587.8|43567.8|43595.3|43575.3|43595.3|43575.3|43587.8|43567.8|4
1641495840000|2022-01-06 19:04:00|43597.8|43577.8|43606.7|43586.7|43607.8|43587.8|43597.8|43577.8|3
1641495850000|2022-01-06 19:04:10|43608.1|43588.1|43602.8|43582.8|43609.2|43589.2|43602.8|43582.8|6
1641495860000|2022-01-06 19:04:20|43600.3|43580.3|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|0
1641495870000|2022-01-06 19:04:30|43599.2|43579.2|43597.8|43577.8|43599.2|43579.2|43597.8|43577.8|2
1641495880000|2022-01-06 19:04:40|43598.9|43578.9|43595.3|43575.3|43600.3|43580.3|43595.3|43575.3|8
1641495890000|2022-01-06 19:04:50|||||||||1
1641495900000|2022-01-06 19:05:00|43588.9|43568.9|43587.8|43567.8|43588.9|43568.9|43587.8|43567.8|3
1641495910000|2022-01-06 19:05:10|43586.4|43566.4|43582.8|43562.8|43586.4|43566.4|43582.8|43562.8|1
1641495920000|2022-01-06 19:05:20|43581.4|43561.4|43582.8|43562.8|43582.8|43562.8|43580.3|43560.3|1
1641495930000|2022-01-06 19:05:30|43584.2|43564.2|43585.3|43565.3|43590.3|43570.3|43584.2|43564.2|1
1641495940000|2022-01-06 19:05:40|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|43590.3|43570.3|0
1641495950000|2022-01-06 19:05:50|43591.7|43571.7|43590.3|43570.3|43591.7|43571.7|43590.3|43570.3|1
1641495960000|2022-01-06 19:06:00|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1641495980000|2022-01-06 19:06:20|43587.5|43567.5|43586.4|43566.4|43587.5|43567.5|43586.4|43566.4|0
1641495990000|2022-01-06 19:06:30|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1641496000000|2022-01-06 19:06:40|43582.8|43562.8|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|4
1641496010000|2022-01-06 19:06:50|43575.3|43555.3|43580.3|43560.3|43580.3|43560.3|43575.3|43555.3|2
1641496020000|2022-01-06 19:07:00|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|1
1641496030000|2022-01-06 19:07:10|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1641496040000|2022-01-06 19:07:20|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|8
1641496050000|2022-01-06 19:07:30|43581.7|43561.7|43580.3|43560.3|43581.7|43561.7|43578.9|43558.9|1
1641496060000|2022-01-06 19:07:40|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|0
1641496070000|2022-01-06 19:07:50|||||||||2
1641496080000|2022-01-06 19:08:00|43577.8|43557.8|43580.3|43560.3|43580.3|43560.3|43577.8|43557.8|5
1641496090000|2022-01-06 19:08:10|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|3
1641496100000|2022-01-06 19:08:20|43575.3|43555.3|43574.2|43554.2|43575.3|43555.3|43572.8|43552.8|2
1641496110000|2022-01-06 19:08:30|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43573.9|43553.9|0
1641496120000|2022-01-06 19:08:40|43573.9|43553.9|43572.8|43552.8|43575.3|43555.3|43572.8|43552.8|0
1641496130000|2022-01-06 19:08:50|43575.3|43555.3|43573.9|43553.9|43575.3|43555.3|43572.8|43552.8|2
1641496140000|2022-01-06 19:09:00|43572.8|43552.8|43582.8|43562.8|43582.8|43562.8|43572.8|43552.8|3
1641496150000|2022-01-06 19:09:10|43584.2|43564.2|43588.9|43568.9|43590.3|43570.3|43582.8|43562.8|0
1641496160000|2022-01-06 19:09:20|43589.2|43569.2|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|0
1641496180000|2022-01-06 19:09:40|43590.3|43570.3|43590.3|43570.3|43594.2|43574.2|43587.8|43567.8|4
1641496190000|2022-01-06 19:09:50|43588.9|43568.9|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|0
1641496200000|2022-01-06 19:10:00|43589.2|43569.2|43591.7|43571.7|43591.7|43571.7|43589.2|43569.2|3
1641496210000|2022-01-06 19:10:10|43594.2|43574.2|43605.3|43585.3|43605.3|43585.3|43594.2|43574.2|2
1641496220000|2022-01-06 19:10:20|43607.8|43587.8|43624.2|43604.2|43624.2|43604.2|43607.8|43587.8|9
1641496230000|2022-01-06 19:10:30|43625.3|43605.3|43625.3|43605.3|43627.8|43607.8|43622.8|43602.8|16
1641496240000|2022-01-06 19:10:40|43623.9|43603.9|43617.8|43597.8|43625.3|43605.3|43617.8|43597.8|6
1641496250000|2022-01-06 19:10:50|43615|43595|43615.3|43595.3|43615.3|43595.3|43613.9|43593.9|3
1641496260000|2022-01-06 19:11:00|43612.8|43592.8|43608.9|43588.9|43612.8|43592.8|43608.9|43588.9|1
1641496270000|2022-01-06 19:11:10|43606.4|43586.4|43602.8|43582.8|43606.4|43586.4|43602.8|43582.8|3
1641496280000|2022-01-06 19:11:20|43600|43580|43597.8|43577.8|43600.3|43580.3|43597.8|43577.8|1
1641496290000|2022-01-06 19:11:30|43596.4|43576.4|43595.3|43575.3|43596.4|43576.4|43595.3|43575.3|0
1641496300000|2022-01-06 19:11:40|43594.2|43574.2|43592.8|43572.8|43595.3|43575.3|43592.8|43572.8|1
1641496310000|2022-01-06 19:11:50|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43587.5|43567.5|1
1641496320000|2022-01-06 19:12:00|43584.2|43564.2|43580.3|43560.3|43584.2|43564.2|43580.3|43560.3|0
1641496330000|2022-01-06 19:12:10|43582.8|43562.8|43581.7|43561.7|43582.8|43562.8|43580.3|43560.3|0
1641496340000|2022-01-06 19:12:20|43582.8|43562.8|43582.8|43562.8|43583.9|43563.9|43582.8|43562.8|2
1641496350000|2022-01-06 19:12:30|43581.7|43561.7|43585.3|43565.3|43585.3|43565.3|43581.7|43561.7|3
1641496360000|2022-01-06 19:12:40|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1641496370000|2022-01-06 19:12:50|43582.8|43562.8|43565.3|43545.3|43582.8|43562.8|43565.3|43545.3|8
1641496380000|2022-01-06 19:13:00|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|1
1641496390000|2022-01-06 19:13:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|16
1641496410000|2022-01-06 19:13:30|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|0
1641496420000|2022-01-06 19:13:40|43575.3|43555.3|43574.2|43554.2|43575.3|43555.3|43574.2|43554.2|0
1641496430000|2022-01-06 19:13:50|43575.6|43555.6|43579.2|43559.2|43579.2|43559.2|43575.6|43555.6|3
1641496440000|2022-01-06 19:14:00|43578.1|43558.1|43581.7|43561.7|43581.7|43561.7|43578.1|43558.1|0
1641496450000|2022-01-06 19:14:10|43580.3|43560.3|43570.3|43550.3|43580.3|43560.3|43570.3|43550.3|0
1641496460000|2022-01-06 19:14:20|43570.6|43550.6|43566.7|43546.7|43574.2|43554.2|43565.3|43545.3|0
1641496470000|2022-01-06 19:14:30|43565.3|43545.3|43564.2|43544.2|43565.3|43545.3|43563.1|43543.1|0
1641496480000|2022-01-06 19:14:40|43563.1|43543.1|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|0
1641496490000|2022-01-06 19:14:50|43562.8|43542.8|43559.2|43539.2|43563.1|43543.1|43559.2|43539.2|0
1641496500000|2022-01-06 19:15:00|43560.6|43540.6|43563.1|43543.1|43563.1|43543.1|43559.2|43539.2|0
1641496510000|2022-01-06 19:15:10|43564.2|43544.2|43567.8|43547.8|43567.8|43547.8|43564.2|43544.2|0
1641496520000|2022-01-06 19:15:20|43569.2|43549.2|43566.7|43546.7|43569.2|43549.2|43565.3|43545.3|3
1641496530000|2022-01-06 19:15:30|43565.3|43545.3|43566.7|43546.7|43566.7|43546.7|43565.3|43545.3|0
1641496550000|2022-01-06 19:15:50|43565.3|43545.3|43569.2|43549.2|43569.2|43549.2|43564.2|43544.2|1
1641496560000|2022-01-06 19:16:00|43566.4|43546.4|43569.2|43549.2|43569.2|43549.2|43564.2|43544.2|3
1641496570000|2022-01-06 19:16:10|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43566.7|43546.7|0
1641496590000|2022-01-06 19:16:30|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1641496600000|2022-01-06 19:16:40|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1641496610000|2022-01-06 19:16:50|43571.7|43551.7|43574.2|43554.2|43574.2|43554.2|43571.7|43551.7|1
1641496620000|2022-01-06 19:17:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|0
1641496630000|2022-01-06 19:17:10|43576.7|43556.7|43578.1|43558.1|43578.1|43558.1|43576.7|43556.7|0
1641496640000|2022-01-06 19:17:20|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|7
1641496650000|2022-01-06 19:17:30|43579.2|43559.2|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|1
1641496670000|2022-01-06 19:17:50|||||||||2
1641496680000|2022-01-06 19:18:00|43575.3|43555.3|43576.7|43556.7|43576.7|43556.7|43575.3|43555.3|0
1641496690000|2022-01-06 19:18:10|43575.3|43555.3|43571.7|43551.7|43575.3|43555.3|43571.7|43551.7|1
1641496700000|2022-01-06 19:18:20|43567.8|43547.8|43566.7|43546.7|43567.8|43547.8|43566.7|43546.7|2
1641496720000|2022-01-06 19:18:40|43565.3|43545.3|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|0
1641496730000|2022-01-06 19:18:50|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|1
1641496760000|2022-01-06 19:19:20|43564.2|43544.2|43564.2|43544.2|43566.7|43546.7|43564.2|43544.2|1
1641496770000|2022-01-06 19:19:30|43561.7|43541.7|43565.3|43545.3|43566.7|43546.7|43561.7|43541.7|0
1641496780000|2022-01-06 19:19:40|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|1
1641496790000|2022-01-06 19:19:50|43565.6|43545.6|43569.2|43549.2|43569.2|43549.2|43565.6|43545.6|0
1641496800000|2022-01-06 19:20:00|||||||||1
1641496810000|2022-01-06 19:20:10|43570.6|43550.6|43574.2|43554.2|43574.2|43554.2|43570.6|43550.6|0
1641496820000|2022-01-06 19:20:20|43576.7|43556.7|43572.8|43552.8|43576.7|43556.7|43572.8|43552.8|2
1641496830000|2022-01-06 19:20:30|43571.7|43551.7|43570.6|43550.6|43571.7|43551.7|43570.6|43550.6|1
1641496840000|2022-01-06 19:20:40|43569.2|43549.2|43568.1|43548.1|43569.2|43549.2|43568.1|43548.1|0
1641496850000|2022-01-06 19:20:50|43566.7|43546.7|43565.3|43545.3|43566.7|43546.7|43565.3|43545.3|0
1641496860000|2022-01-06 19:21:00|43560.3|43540.3|43556.7|43536.7|43560.3|43540.3|43556.7|43536.7|5
1641496870000|2022-01-06 19:21:10|43558.1|43538.1|43560.6|43540.6|43560.6|43540.6|43556.7|43536.7|0
1641496890000|2022-01-06 19:21:30|43559.2|43539.2|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|0
1641496900000|2022-01-06 19:21:40|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|2
1641496920000|2022-01-06 19:22:00|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|1
1641496930000|2022-01-06 19:22:10|43560.6|43540.6|43556.7|43536.7|43561.7|43541.7|43556.7|43536.7|0
1641496940000|2022-01-06 19:22:20|43557.8|43537.8|43559.2|43539.2|43559.2|43539.2|43557.8|43537.8|1
1641496950000|2022-01-06 19:22:30|43560.6|43540.6|43561.7|43541.7|43561.7|43541.7|43560.6|43540.6|0
1641496960000|2022-01-06 19:22:40|43566.7|43546.7|43570.6|43550.6|43570.6|43550.6|43566.7|43546.7|5
1641496970000|2022-01-06 19:22:50|43574.2|43554.2|43575.3|43555.3|43579.2|43559.2|43574.2|43554.2|4
1641496980000|2022-01-06 19:23:00|43576.7|43556.7|43571.7|43551.7|43576.7|43556.7|43569.2|43549.2|19
1641496990000|2022-01-06 19:23:10|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|43574.2|43554.2|0
1641497000000|2022-01-06 19:23:20|43578.1|43558.1|43579.2|43559.2|43579.2|43559.2|43578.1|43558.1|0
1641497010000|2022-01-06 19:23:30|43574.2|43554.2|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|0
1641497020000|2022-01-06 19:23:40|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|19
1641497030000|2022-01-06 19:23:50|43575.6|43555.6|43576.7|43556.7|43576.7|43556.7|43575.6|43555.6|0
1641497040000|2022-01-06 19:24:00|43578.1|43558.1|43579.2|43559.2|43579.2|43559.2|43578.1|43558.1|0
1641497050000|2022-01-06 19:24:10|||||||||2
1641497060000|2022-01-06 19:24:20|43580.6|43560.6|43584.2|43564.2|43584.2|43564.2|43580.6|43560.6|2
1641497070000|2022-01-06 19:24:30|43585.6|43565.6|43589.2|43569.2|43589.2|43569.2|43585.6|43565.6|3
1641497090000|2022-01-06 19:24:50|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|43591.7|43571.7|0
1641497100000|2022-01-06 19:25:00|43589.2|43569.2|43586.7|43566.7|43591.7|43571.7|43586.7|43566.7|3
1641497110000|2022-01-06 19:25:10|43588.1|43568.1|43584.2|43564.2|43589.2|43569.2|43584.2|43564.2|3
1641497120000|2022-01-06 19:25:20|43580.3|43560.3|43580.6|43560.6|43580.6|43560.6|43579.2|43559.2|2
1641497130000|2022-01-06 19:25:30|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|2
1641497140000|2022-01-06 19:25:40|43583.1|43563.1|43586.7|43566.7|43587.8|43567.8|43583.1|43563.1|1
1641497160000|2022-01-06 19:26:00|43590.6|43570.6|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|0
1641497170000|2022-01-06 19:26:10|43591.7|43571.7|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|3
1641497180000|2022-01-06 19:26:20|43593.1|43573.1|43594.2|43574.2|43594.2|43574.2|43593.1|43573.1|7
1641497210000|2022-01-06 19:26:50|43596.7|43576.7|43592.5|43572.5|43599.2|43579.2|43592.5|43572.5|3
1641497220000|2022-01-06 19:27:00|43590.3|43570.3|43588.1|43568.1|43590.3|43570.3|43586.7|43566.7|0
1641497230000|2022-01-06 19:27:10|43586.7|43566.7|43586.7|43566.7|43589.2|43569.2|43586.7|43566.7|0
1641497240000|2022-01-06 19:27:20|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|1
1641497250000|2022-01-06 19:27:30|43593.1|43573.1|43594.2|43574.2|43596.7|43576.7|43593.1|43573.1|3
1641497260000|2022-01-06 19:27:40|43589.2|43569.2|43584.2|43564.2|43589.2|43569.2|43584.2|43564.2|1
1641497270000|2022-01-06 19:27:50|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|43585.6|43565.6|1
1641497280000|2022-01-06 19:28:00|43586.7|43566.7|43586.7|43566.7|43587.8|43567.8|43586.7|43566.7|0
1641497290000|2022-01-06 19:28:10|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|43588.1|43568.1|0
1641497300000|2022-01-06 19:28:20|43589.2|43569.2|43586.7|43566.7|43589.2|43569.2|43585.6|43565.6|0
1641497310000|2022-01-06 19:28:30|43585.6|43565.6|43589.2|43569.2|43589.2|43569.2|43585.6|43565.6|0
1641497330000|2022-01-06 19:28:50|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1641497350000|2022-01-06 19:29:10|43584.2|43564.2|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|0
1641497380000|2022-01-06 19:29:40|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|1
1641497390000|2022-01-06 19:29:50|43581.7|43561.7|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|0
1641497400000|2022-01-06 19:30:00|43584.2|43564.2|43586.7|43566.7|43586.7|43566.7|43581.7|43561.7|5
1641497410000|2022-01-06 19:30:10|43589.2|43569.2|43589.2|43569.2|43594.2|43574.2|43589.2|43569.2|2
1641497420000|2022-01-06 19:30:20|43591.7|43571.7|43599.2|43579.2|43599.2|43579.2|43591.7|43571.7|1
1641497430000|2022-01-06 19:30:30|43602.8|43582.8|43599.2|43579.2|43602.8|43582.8|43599.2|43579.2|0
1641497440000|2022-01-06 19:30:40|43600.6|43580.6|43609.2|43589.2|43609.2|43589.2|43600.6|43580.6|1
1641497450000|2022-01-06 19:30:50|43607.8|43587.8|43603.1|43583.1|43607.8|43587.8|43603.1|43583.1|1
1641497460000|2022-01-06 19:31:00|43601.7|43581.7|43604.2|43584.2|43604.2|43584.2|43601.7|43581.7|0
1641497470000|2022-01-06 19:31:10|43601.7|43581.7|43601.7|43581.7|43603.1|43583.1|43601.7|43581.7|0
1641497480000|2022-01-06 19:31:20|43603.1|43583.1|43601.7|43581.7|43603.1|43583.1|43601.7|43581.7|0
1641497490000|2022-01-06 19:31:30|43599.2|43579.2|43599.2|43579.2|43600.6|43580.6|43594.2|43574.2|0
1641497520000|2022-01-06 19:32:00|43600.6|43580.6|43600.3|43580.3|43601.7|43581.7|43599.2|43579.2|2
1641497530000|2022-01-06 19:32:10|43600.6|43580.6|43599.2|43579.2|43601.7|43581.7|43599.2|43579.2|0
1641497540000|2022-01-06 19:32:20|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1641497550000|2022-01-06 19:32:30|43601.7|43581.7|43599.2|43579.2|43601.7|43581.7|43599.2|43579.2|3
1641497560000|2022-01-06 19:32:40|43597.8|43577.8|43586.7|43566.7|43597.8|43577.8|43586.7|43566.7|1
1641497570000|2022-01-06 19:32:50|43588.1|43568.1|43598.1|43578.1|43598.1|43578.1|43588.1|43568.1|11
1641497580000|2022-01-06 19:33:00|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|2
1641497590000|2022-01-06 19:33:10|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|4
1641497600000|2022-01-06 19:33:20|43593.1|43573.1|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|0
1641497630000|2022-01-06 19:33:50|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|1
1641497640000|2022-01-06 19:34:00|43591.7|43571.7|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|0
1641497660000|2022-01-06 19:34:20|43594.6|43574.6|43593.1|43573.1|43594.6|43574.6|43593.1|43573.1|0
1641497680000|2022-01-06 19:34:40|43594.6|43574.6|43598.1|43578.1|43598.1|43578.1|43594.6|43574.6|1
1641497690000|2022-01-06 19:34:50|43599.6|43579.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|1
1641497700000|2022-01-06 19:35:00|43600.6|43580.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|3
1641497710000|2022-01-06 19:35:10|43600.6|43580.6|43610.6|43590.6|43613.1|43593.1|43600.6|43580.6|3
1641497720000|2022-01-06 19:35:20|43613.1|43593.1|43610.6|43590.6|43613.1|43593.1|43610.6|43590.6|3
1641497740000|2022-01-06 19:35:40|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|1
1641497750000|2022-01-06 19:35:50|43604.2|43584.2|43598.1|43578.1|43604.2|43584.2|43595.6|43575.6|3
1641497760000|2022-01-06 19:36:00|43599.6|43579.6|43600.6|43580.6|43603.1|43583.1|43599.6|43579.6|1
1641497770000|2022-01-06 19:36:10|43599.2|43579.2|43599.2|43579.2|43600.6|43580.6|43598.1|43578.1|1
1641497780000|2022-01-06 19:36:20|43599.6|43579.6|43600.6|43580.6|43600.6|43580.6|43599.6|43579.6|0
1641497790000|2022-01-06 19:36:30|43598.1|43578.1|43605.6|43585.6|43605.6|43585.6|43598.1|43578.1|1
1641497800000|2022-01-06 19:36:40|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|3
1641497810000|2022-01-06 19:36:50|43604.6|43584.6|43605.6|43585.6|43605.6|43585.6|43604.6|43584.6|1
1641497830000|2022-01-06 19:37:10|43604.2|43584.2|43600.6|43580.6|43604.2|43584.2|43600.6|43580.6|3
1641497840000|2022-01-06 19:37:20|43598.1|43578.1|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|1
1641497860000|2022-01-06 19:37:40|43598.1|43578.1|43599.6|43579.6|43599.6|43579.6|43598.1|43578.1|4
1641497870000|2022-01-06 19:37:50|43600.6|43580.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|0
1641497880000|2022-01-06 19:38:00|||||||||1
1641497890000|2022-01-06 19:38:10|43599.6|43579.6|43596.7|43576.7|43600.6|43580.6|43595.6|43575.6|0
1641497900000|2022-01-06 19:38:20|43597.1|43577.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|0
1641497910000|2022-01-06 19:38:30|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|2
1641497930000|2022-01-06 19:38:50|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1641497940000|2022-01-06 19:39:00|43599.6|43579.6|43600.6|43580.6|43600.6|43580.6|43599.2|43579.2|0
1641497950000|2022-01-06 19:39:10|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43596.7|43576.7|3
1641497960000|2022-01-06 19:39:20|43595.6|43575.6|43593.1|43573.1|43598.1|43578.1|43593.1|43573.1|1
1641497970000|2022-01-06 19:39:30|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|0
1641497980000|2022-01-06 19:39:40|43594.2|43574.2|43593.1|43573.1|43594.2|43574.2|43593.1|43573.1|1
1641497990000|2022-01-06 19:39:50|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|0
1641498000000|2022-01-06 19:40:00|43593.1|43573.1|43592.1|43572.1|43593.1|43573.1|43590.6|43570.6|0
1641498010000|2022-01-06 19:40:10|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43590.6|43570.6|0
1641498020000|2022-01-06 19:40:20|43597.1|43577.1|43598.1|43578.1|43598.1|43578.1|43597.1|43577.1|2
1641498030000|2022-01-06 19:40:30|43595.6|43575.6|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|5
1641498040000|2022-01-06 19:40:40|43596.7|43576.7|43597.1|43577.1|43598.1|43578.1|43595.6|43575.6|1
1641498050000|2022-01-06 19:40:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|0
1641498060000|2022-01-06 19:41:00|43602.1|43582.1|43605.6|43585.6|43605.6|43585.6|43600.6|43580.6|1
1641498070000|2022-01-06 19:41:10|43608.1|43588.1|43605.6|43585.6|43608.1|43588.1|43605.6|43585.6|0
1641498080000|2022-01-06 19:41:20|43607.1|43587.1|43608.1|43588.1|43608.1|43588.1|43607.1|43587.1|0
1641498090000|2022-01-06 19:41:30|43606.7|43586.7|43608.1|43588.1|43608.1|43588.1|43603.1|43583.1|9
1641498110000|2022-01-06 19:41:50|||||||||1
1641498120000|2022-01-06 19:42:00|43610.6|43590.6|43605.6|43585.6|43610.6|43590.6|43604.2|43584.2|7
1641498140000|2022-01-06 19:42:20|43603.1|43583.1|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|2
1641498150000|2022-01-06 19:42:30|43607.1|43587.1|43603.1|43583.1|43608.1|43588.1|43603.1|43583.1|0
1641498180000|2022-01-06 19:43:00|43601.7|43581.7|43598.1|43578.1|43601.7|43581.7|43598.1|43578.1|1
1641498190000|2022-01-06 19:43:10|43597.1|43577.1|43594.2|43574.2|43597.1|43577.1|43594.2|43574.2|1
1641498200000|2022-01-06 19:43:20|43593.1|43573.1|43595.6|43575.6|43596.7|43576.7|43593.1|43573.1|1
1641498210000|2022-01-06 19:43:30|43594.2|43574.2|43593.1|43573.1|43594.2|43574.2|43593.1|43573.1|0
1641498220000|2022-01-06 19:43:40|||||||||1
1641498230000|2022-01-06 19:43:50|43594.6|43574.6|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|1
1641498240000|2022-01-06 19:44:00|43591.7|43571.7|43590.6|43570.6|43591.7|43571.7|43590.6|43570.6|1
1641498250000|2022-01-06 19:44:10|43589.2|43569.2|43590.6|43570.6|43590.6|43570.6|43588.1|43568.1|1
1641498260000|2022-01-06 19:44:20|43589.2|43569.2|43589.6|43569.6|43590.6|43570.6|43588.1|43568.1|1
1641498270000|2022-01-06 19:44:30|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|1
1641498290000|2022-01-06 19:44:50|43594.6|43574.6|43595.6|43575.6|43595.6|43575.6|43594.6|43574.6|0
1641498300000|2022-01-06 19:45:00|43593.1|43573.1|43603.1|43583.1|43603.1|43583.1|43593.1|43573.1|6
1641498310000|2022-01-06 19:45:10|43601.7|43581.7|43600.6|43580.6|43601.7|43581.7|43600.6|43580.6|2
1641498320000|2022-01-06 19:45:20|43599.2|43579.2|43598.1|43578.1|43599.6|43579.6|43596.7|43576.7|0
1641498330000|2022-01-06 19:45:30|43596.7|43576.7|43597.1|43577.1|43597.1|43577.1|43596.7|43576.7|0
1641498340000|2022-01-06 19:45:40|43596.7|43576.7|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|0
1641498370000|2022-01-06 19:46:10|43596.7|43576.7|43600.6|43580.6|43600.6|43580.6|43596.7|43576.7|1
1641498380000|2022-01-06 19:46:20|43598.1|43578.1|43600.6|43580.6|43603.1|43583.1|43598.1|43578.1|2
1641498390000|2022-01-06 19:46:30|43599.2|43579.2|43598.1|43578.1|43599.2|43579.2|43598.1|43578.1|1
1641498400000|2022-01-06 19:46:40|43599.6|43579.6|43599.2|43579.2|43600.6|43580.6|43598.1|43578.1|0
1641498410000|2022-01-06 19:46:50|43598.1|43578.1|43604.6|43584.6|43604.6|43584.6|43598.1|43578.1|3
1641498420000|2022-01-06 19:47:00|43603.1|43583.1|43608.1|43588.1|43608.1|43588.1|43603.1|43583.1|5
1641498430000|2022-01-06 19:47:10|43609.6|43589.6|43616|43596|43617.1|43597.1|43609.6|43589.6|0
1641498440000|2022-01-06 19:47:20|43617.1|43597.1|43618.1|43598.1|43618.1|43598.1|43616.7|43596.7|2
1641498450000|2022-01-06 19:47:30|43617.1|43597.1|43618.1|43598.1|43618.1|43598.1|43615.6|43595.6|1
1641498460000|2022-01-06 19:47:40|43616.7|43596.7|43615.6|43595.6|43618.1|43598.1|43615.6|43595.6|1
1641498470000|2022-01-06 19:47:50|43617.1|43597.1|43618.1|43598.1|43618.1|43598.1|43615.6|43595.6|0
1641498480000|2022-01-06 19:48:00|43616.7|43596.7|43613.1|43593.1|43616.7|43596.7|43613.1|43593.1|6
1641498490000|2022-01-06 19:48:10|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|0
1641498500000|2022-01-06 19:48:20|43609.2|43589.2|43600.6|43580.6|43609.2|43589.2|43600.6|43580.6|2
1641498510000|2022-01-06 19:48:30|43602.1|43582.1|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|0
1641498520000|2022-01-06 19:48:40|43604.2|43584.2|43601.7|43581.7|43605.6|43585.6|43601.7|43581.7|3
1641498530000|2022-01-06 19:48:50|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|0
1641498540000|2022-01-06 19:49:00|43602.1|43582.1|43605.6|43585.6|43605.6|43585.6|43601.7|43581.7|3
1641498550000|2022-01-06 19:49:10|||||||||1
1641498560000|2022-01-06 19:49:20|43606.7|43586.7|43608.1|43588.1|43608.1|43588.1|43606.7|43586.7|3
1641498600000|2022-01-06 19:50:00|43606.7|43586.7|43608.1|43588.1|43608.1|43588.1|43605.6|43585.6|1
1641498610000|2022-01-06 19:50:10|||||||||15
1641498670000|2022-01-06 19:51:10|||||||||1
1641498700000|2022-01-06 19:51:40|43605.6|43585.6|43604.2|43584.2|43605.6|43585.6|43604.2|43584.2|3
1641498710000|2022-01-06 19:51:50|43604.6|43584.6|43605.6|43585.6|43605.6|43585.6|43604.6|43584.6|0
1641498720000|2022-01-06 19:52:00|43604.2|43584.2|43603.1|43583.1|43605.6|43585.6|43603.1|43583.1|0
1641498730000|2022-01-06 19:52:10|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|1
1641498740000|2022-01-06 19:52:20|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43596.7|43576.7|1
1641498750000|2022-01-06 19:52:30|43597.8|43577.8|43596.7|43576.7|43599.2|43579.2|43596.7|43576.7|0
1641498760000|2022-01-06 19:52:40|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|2
1641498770000|2022-01-06 19:52:50|43594.2|43574.2|43595.6|43575.6|43595.6|43575.6|43594.2|43574.2|0
1641498780000|2022-01-06 19:53:00|43594.2|43574.2|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|0
1641498790000|2022-01-06 19:53:10|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|43590.6|43570.6|0
1641498800000|2022-01-06 19:53:20|||||||||1
1641498810000|2022-01-06 19:53:30|43593.1|43573.1|43595.6|43575.6|43597.1|43577.1|43593.1|43573.1|2
1641498830000|2022-01-06 19:53:50|43598.1|43578.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|1
1641498840000|2022-01-06 19:54:00|43594.6|43574.6|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|1
1641498850000|2022-01-06 19:54:10|43594.6|43574.6|43593.1|43573.1|43595.6|43575.6|43591.7|43571.7|2
1641498860000|2022-01-06 19:54:20|43591.7|43571.7|43593.1|43573.1|43593.1|43573.1|43591.7|43571.7|0
1641498870000|2022-01-06 19:54:30|43595.6|43575.6|43593.1|43573.1|43595.6|43575.6|43593.1|43573.1|0
1641498880000|2022-01-06 19:54:40|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|43595.6|43575.6|0
1641498890000|2022-01-06 19:54:50|||||||||1
1641498900000|2022-01-06 19:55:00|43597.1|43577.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|3
1641498910000|2022-01-06 19:55:10|43594.2|43574.2|43598.1|43578.1|43598.1|43578.1|43593.1|43573.1|0
1641498920000|2022-01-06 19:55:20|43595.6|43575.6|43598.1|43578.1|43598.1|43578.1|43593.1|43573.1|1
1641498940000|2022-01-06 19:55:40|||||||||1
1641498950000|2022-01-06 19:55:50|43595.6|43575.6|43599.2|43579.2|43600.6|43580.6|43595.6|43575.6|0
1641498960000|2022-01-06 19:56:00|43598.1|43578.1|43603.1|43583.1|43603.1|43583.1|43598.1|43578.1|9
1641498970000|2022-01-06 19:56:10|||||||||2
1641498980000|2022-01-06 19:56:20|43601.7|43581.7|43600.6|43580.6|43601.7|43581.7|43600.6|43580.6|0
1641498990000|2022-01-06 19:56:30|43598.1|43578.1|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|4
1641499000000|2022-01-06 19:56:40|43603.1|43583.1|43601.7|43581.7|43603.1|43583.1|43600.6|43580.6|0
1641499010000|2022-01-06 19:56:50|43602.1|43582.1|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|0
1641499020000|2022-01-06 19:57:00|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43598.1|43578.1|0
1641499030000|2022-01-06 19:57:10|43599.2|43579.2|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|0
1641499050000|2022-01-06 19:57:30|43599.6|43579.6|43598.1|43578.1|43599.6|43579.6|43598.1|43578.1|1
1641499070000|2022-01-06 19:57:50|43599.6|43579.6|43598.1|43578.1|43599.6|43579.6|43598.1|43578.1|0
1641499080000|2022-01-06 19:58:00|43595.6|43575.6|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|5
1641499090000|2022-01-06 19:58:10|43593.1|43573.1|43595.6|43575.6|43595.6|43575.6|43593.1|43573.1|1
1641499100000|2022-01-06 19:58:20|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1641499120000|2022-01-06 19:58:40|43591.7|43571.7|43590.6|43570.6|43593.1|43573.1|43590.6|43570.6|0
1641499130000|2022-01-06 19:58:50|43593.1|43573.1|43589.6|43569.6|43593.1|43573.1|43588.1|43568.1|0
1641499140000|2022-01-06 19:59:00|43590.6|43570.6|43590.6|43570.6|43593.1|43573.1|43588.1|43568.1|1
1641499150000|2022-01-06 19:59:10|43588.1|43568.1|43585.6|43565.6|43588.1|43568.1|43585.6|43565.6|0
1641499160000|2022-01-06 19:59:20|43588.1|43568.1|43585.6|43565.6|43588.1|43568.1|43585.6|43565.6|0
1641499170000|2022-01-06 19:59:30|43583.1|43563.1|43584.6|43564.6|43585.6|43565.6|43583.1|43563.1|2
1641499180000|2022-01-06 19:59:40|43585.6|43565.6|43583.1|43563.1|43585.6|43565.6|43583.1|43563.1|0
1641499190000|2022-01-06 19:59:50|43584.6|43564.6|43580.6|43560.6|43584.6|43564.6|43580.6|43560.6|2
1641499200000|2022-01-06 20:00:00|43584.2|43564.2|43590.6|43570.6|43593.1|43573.1|43584.2|43564.2|6
1641499210000|2022-01-06 20:00:10|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|43593.1|43573.1|0
1641499220000|2022-01-06 20:00:20|43591.7|43571.7|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|1
1641499230000|2022-01-06 20:00:30|43591.7|43571.7|43597.1|43577.1|43597.1|43577.1|43590.6|43570.6|1
1641499240000|2022-01-06 20:00:40|43595.6|43575.6|43595.6|43575.6|43597.1|43577.1|43595.6|43575.6|1
1641499250000|2022-01-06 20:00:50|43597.1|43577.1|43598.1|43578.1|43598.1|43578.1|43595.6|43575.6|0
1641499260000|2022-01-06 20:01:00|43595.6|43575.6|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|1
1641499270000|2022-01-06 20:01:10|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|43598.1|43578.1|0
1641499280000|2022-01-06 20:01:20|43600.6|43580.6|43598.1|43578.1|43600.6|43580.6|43598.1|43578.1|0
1641499290000|2022-01-06 20:01:30|43599.2|43579.2|43595.6|43575.6|43600.6|43580.6|43595.6|43575.6|0
1641499300000|2022-01-06 20:01:40|43597.1|43577.1|43595.6|43575.6|43598.1|43578.1|43595.6|43575.6|1
1641499310000|2022-01-06 20:01:50|43597.1|43577.1|43598.1|43578.1|43600.6|43580.6|43595.6|43575.6|1
1641499320000|2022-01-06 20:02:00|43596.7|43576.7|43594.6|43574.6|43596.7|43576.7|43593.1|43573.1|4
1641499330000|2022-01-06 20:02:10|43595.6|43575.6|43593.1|43573.1|43595.6|43575.6|43590.6|43570.6|1
1641499340000|2022-01-06 20:02:20|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|1
1641499360000|2022-01-06 20:02:40|43590.6|43570.6|43593.1|43573.1|43593.1|43573.1|43590.6|43570.6|1
1641499370000|2022-01-06 20:02:50|43594.2|43574.2|43595.6|43575.6|43595.6|43575.6|43594.2|43574.2|1
1641499380000|2022-01-06 20:03:00|43600.6|43580.6|43601.7|43581.7|43601.7|43581.7|43600.6|43580.6|3
1641499390000|2022-01-06 20:03:10|43600.6|43580.6|43603.1|43583.1|43603.1|43583.1|43600.6|43580.6|0
1641499400000|2022-01-06 20:03:20|43604.2|43584.2|43605.6|43585.6|43605.6|43585.6|43603.1|43583.1|0
1641499410000|2022-01-06 20:03:30|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43601.7|43581.7|1
1641499420000|2022-01-06 20:03:40|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|10
1641499440000|2022-01-06 20:04:00|43601.7|43581.7|43604.2|43584.2|43604.2|43584.2|43600.6|43580.6|5
1641499450000|2022-01-06 20:04:10|43605.6|43585.6|43610.6|43590.6|43613.1|43593.1|43605.6|43585.6|5
1641499460000|2022-01-06 20:04:20|43613.1|43593.1|43610.6|43590.6|43613.1|43593.1|43610.6|43590.6|0
1641499470000|2022-01-06 20:04:30|43612.1|43592.1|43615.6|43595.6|43615.6|43595.6|43610.6|43590.6|2
1641499480000|2022-01-06 20:04:40|||||||||1
1641499490000|2022-01-06 20:04:50|43618.1|43598.1|43618.1|43598.1|43620.6|43600.6|43618.1|43598.1|1
1641499500000|2022-01-06 20:05:00|43619.6|43599.6|43618.1|43598.1|43620.6|43600.6|43618.1|43598.1|2
1641499510000|2022-01-06 20:05:10|||||||||7
1641499520000|2022-01-06 20:05:20|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|43620.6|43600.6|1
1641499540000|2022-01-06 20:05:40|43623.1|43603.1|43620.6|43600.6|43623.1|43603.1|43620.6|43600.6|1
1641499560000|2022-01-06 20:06:00|43622.1|43602.1|43623.1|43603.1|43623.1|43603.1|43622.1|43602.1|2
1641499570000|2022-01-06 20:06:10|43624.2|43604.2|43623.1|43603.1|43624.6|43604.6|43623.1|43603.1|0
1641499580000|2022-01-06 20:06:20|43624.6|43604.6|43620.6|43600.6|43625.6|43605.6|43620.6|43600.6|1
1641499600000|2022-01-06 20:06:40|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|43623.1|43603.1|1
1641499610000|2022-01-06 20:06:50|43621.7|43601.7|43623.1|43603.1|43623.1|43603.1|43620.6|43600.6|0
1641499620000|2022-01-06 20:07:00|43621.7|43601.7|43620.6|43600.6|43621.7|43601.7|43620.6|43600.6|6
1641499630000|2022-01-06 20:07:10|43619.2|43599.2|43615.6|43595.6|43620.6|43600.6|43615.6|43595.6|1
1641499640000|2022-01-06 20:07:20|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|43613.1|43593.1|0
1641499660000|2022-01-06 20:07:40|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|43610.6|43590.6|0
1641499670000|2022-01-06 20:07:50|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|43608.1|43588.1|0
1641499680000|2022-01-06 20:08:00|||||||||2
1641499690000|2022-01-06 20:08:10|||||||||1
1641499700000|2022-01-06 20:08:20|43609.6|43589.6|43608.1|43588.1|43610.6|43590.6|43608.1|43588.1|0
1641499710000|2022-01-06 20:08:30|43606.7|43586.7|43605.6|43585.6|43606.7|43586.7|43605.6|43585.6|0
1641499720000|2022-01-06 20:08:40|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|43603.1|43583.1|4
1641499740000|2022-01-06 20:09:00|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|43600.6|43580.6|5
1641499750000|2022-01-06 20:09:10|43602.1|43582.1|43593.1|43573.1|43603.1|43583.1|43593.1|43573.1|1
1641499760000|2022-01-06 20:09:20|43594.6|43574.6|43598.1|43578.1|43598.1|43578.1|43594.6|43574.6|1
1641499770000|2022-01-06 20:09:30|43600.6|43580.6|43600.6|43580.6|43603.1|43583.1|43600.6|43580.6|0
1641499790000|2022-01-06 20:09:50|43603.1|43583.1|43598.1|43578.1|43603.1|43583.1|43598.1|43578.1|0
1641499800000|2022-01-06 20:10:00|43599.6|43579.6|43598.1|43578.1|43600.6|43580.6|43595.6|43575.6|0
1641499810000|2022-01-06 20:10:10|43595.6|43575.6|43588.1|43568.1|43595.6|43575.6|43588.1|43568.1|36
1641499840000|2022-01-06 20:10:40|43590.6|43570.6|43594.2|43574.2|43594.2|43574.2|43590.6|43570.6|4
1641499860000|2022-01-06 20:11:00|43595.6|43575.6|43599.2|43579.2|43599.2|43579.2|43595.6|43575.6|0
1641499870000|2022-01-06 20:11:10|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|43596.7|43576.7|0
1641499880000|2022-01-06 20:11:20|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43597.8|43577.8|0
1641499900000|2022-01-06 20:11:40|||||||||3
1641499910000|2022-01-06 20:11:50|43596.7|43576.7|43595.6|43575.6|43596.7|43576.7|43595.6|43575.6|0
1641499920000|2022-01-06 20:12:00|43594.2|43574.2|43589.2|43569.2|43594.2|43574.2|43589.2|43569.2|7
1641499930000|2022-01-06 20:12:10|43586.7|43566.7|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|1
1641499940000|2022-01-06 20:12:20|43586.7|43566.7|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|2
1641499950000|2022-01-06 20:12:30|43582.8|43562.8|43583.1|43563.1|43583.1|43563.1|43581.7|43561.7|1
1641499960000|2022-01-06 20:12:40|43582.8|43562.8|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|0
1641499970000|2022-01-06 20:12:50|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|1
1641499980000|2022-01-06 20:13:00|43581.7|43561.7|43584.2|43564.2|43584.2|43564.2|43581.7|43561.7|0
1641500000000|2022-01-06 20:13:20|43585.6|43565.6|43591.7|43571.7|43591.7|43571.7|43584.2|43564.2|4
1641500010000|2022-01-06 20:13:30|43590.6|43570.6|43589.2|43569.2|43590.6|43570.6|43589.2|43569.2|0
1641500020000|2022-01-06 20:13:40|||||||||3
1641500040000|2022-01-06 20:14:00|43587.8|43567.8|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|0
1641500050000|2022-01-06 20:14:10|43588.1|43568.1|43586.7|43566.7|43590.3|43570.3|43586.7|43566.7|3
1641500060000|2022-01-06 20:14:20|43585.3|43565.3|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|2
1641500070000|2022-01-06 20:14:30|43585.6|43565.6|43586.7|43566.7|43586.7|43566.7|43584.2|43564.2|0
1641500080000|2022-01-06 20:14:40|43585.3|43565.3|43586.7|43566.7|43586.7|43566.7|43584.2|43564.2|0
1641500090000|2022-01-06 20:14:50|43585.3|43565.3|43579.2|43559.2|43586.7|43566.7|43579.2|43559.2|5
1641500100000|2022-01-06 20:15:00|43577.8|43557.8|43579.2|43559.2|43579.2|43559.2|43575.3|43555.3|0
1641500120000|2022-01-06 20:15:20|43576.7|43556.7|43576.7|43556.7|43578.1|43558.1|43576.7|43556.7|0
1641500130000|2022-01-06 20:15:30|43574.2|43554.2|43571.7|43551.7|43574.2|43554.2|43571.7|43551.7|2
1641500140000|2022-01-06 20:15:40|||||||||2
1641500150000|2022-01-06 20:15:50|||||||||1
1641500160000|2022-01-06 20:16:00|||||||||1
1641500170000|2022-01-06 20:16:10|43570.3|43550.3|43569.2|43549.2|43570.3|43550.3|43569.2|43549.2|0
1641500180000|2022-01-06 20:16:20|43568.1|43548.1|43566.7|43546.7|43568.1|43548.1|43566.7|43546.7|1
1641500190000|2022-01-06 20:16:30|43565.6|43545.6|43559.2|43539.2|43566.7|43546.7|43557.8|43537.8|6
1641500200000|2022-01-06 20:16:40|43561.7|43541.7|43561.7|43541.7|43562.8|43542.8|43561.7|43541.7|0
1641500210000|2022-01-06 20:16:50|43562.8|43542.8|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|0
1641500230000|2022-01-06 20:17:10|43560.6|43540.6|43561.7|43541.7|43564.2|43544.2|43559.2|43539.2|0
1641500240000|2022-01-06 20:17:20|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1641500250000|2022-01-06 20:17:30|||||||||1
1641500260000|2022-01-06 20:17:40|||||||||1
1641500280000|2022-01-06 20:18:00|43561.7|43541.7|43561.4|43541.4|43564.2|43544.2|43561.4|43541.4|1
1641500290000|2022-01-06 20:18:10|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|0
1641500300000|2022-01-06 20:18:20|43560.6|43540.6|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|0
1641500310000|2022-01-06 20:18:30|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|0
1641500330000|2022-01-06 20:18:50|43560.6|43540.6|43559.2|43539.2|43560.6|43540.6|43559.2|43539.2|1
1641500340000|2022-01-06 20:19:00|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|2
1641500350000|2022-01-06 20:19:10|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|2
1641500360000|2022-01-06 20:19:20|43560.6|43540.6|43559.2|43539.2|43561.7|43541.7|43559.2|43539.2|0
1641500370000|2022-01-06 20:19:30|43560.6|43540.6|43564.2|43544.2|43564.2|43544.2|43560.6|43540.6|1
1641500380000|2022-01-06 20:19:40|43562.8|43542.8|43566.7|43546.7|43566.7|43546.7|43562.8|43542.8|3
1641500390000|2022-01-06 20:19:50|43565.6|43545.6|43564.2|43544.2|43565.6|43545.6|43564.2|43544.2|4
1641500400000|2022-01-06 20:20:00|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43565.3|43545.3|3
1641500410000|2022-01-06 20:20:10|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|1
1641500420000|2022-01-06 20:20:20|43565.3|43545.3|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|1
1641500430000|2022-01-06 20:20:30|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1641500440000|2022-01-06 20:20:40|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1641500480000|2022-01-06 20:21:20|43567.8|43547.8|43564.2|43544.2|43567.8|43547.8|43564.2|43544.2|0
1641500500000|2022-01-06 20:21:40|43565.6|43545.6|43562.8|43542.8|43569.2|43549.2|43562.8|43542.8|2
1641500510000|2022-01-06 20:21:50|43564.2|43544.2|43563.1|43543.1|43564.2|43544.2|43561.7|43541.7|0
1641500520000|2022-01-06 20:22:00|43564.2|43544.2|43565.3|43545.3|43566.7|43546.7|43563.1|43543.1|0
1641500530000|2022-01-06 20:22:10|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|0
1641500540000|2022-01-06 20:22:20|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1641500550000|2022-01-06 20:22:30|43564.2|43544.2|43561.7|43541.7|43564.2|43544.2|43561.7|43541.7|3
1641500560000|2022-01-06 20:22:40|43559.2|43539.2|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|2
1641500570000|2022-01-06 20:22:50|43559.2|43539.2|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|2
1641500580000|2022-01-06 20:23:00|43558.1|43538.1|43559.2|43539.2|43559.2|43539.2|43558.1|43538.1|0
1641500590000|2022-01-06 20:23:10|43557.8|43537.8|43554.2|43534.2|43559.2|43539.2|43554.2|43534.2|2
1641500600000|2022-01-06 20:23:20|43552.8|43532.8|43554.2|43534.2|43556.7|43536.7|43552.8|43532.8|3
1641500610000|2022-01-06 20:23:30|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43554.2|43534.2|0
1641500620000|2022-01-06 20:23:40|43559.2|43539.2|43556.7|43536.7|43559.2|43539.2|43556.7|43536.7|2
1641500630000|2022-01-06 20:23:50|43559.2|43539.2|43558.1|43538.1|43559.2|43539.2|43558.1|43538.1|1
1641500640000|2022-01-06 20:24:00|43559.2|43539.2|43551.7|43531.7|43559.2|43539.2|43551.7|43531.7|1
1641500670000|2022-01-06 20:24:30|43554.2|43534.2|43561.7|43541.7|43561.7|43541.7|43554.2|43534.2|6
1641500680000|2022-01-06 20:24:40|43563.1|43543.1|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|2
1641500690000|2022-01-06 20:24:50|43561.7|43541.7|43563.1|43543.1|43563.1|43543.1|43561.7|43541.7|3
1641500700000|2022-01-06 20:25:00|43564.2|43544.2|43560.3|43540.3|43565.6|43545.6|43560.3|43540.3|1
1641500710000|2022-01-06 20:25:10|43558.9|43538.9|43554.2|43534.2|43558.9|43538.9|43554.2|43534.2|0
1641500720000|2022-01-06 20:25:20|43552.8|43532.8|43555.3|43535.3|43555.3|43535.3|43552.8|43532.8|1
1641500730000|2022-01-06 20:25:30|43556.7|43536.7|43561.7|43541.7|43561.7|43541.7|43556.7|43536.7|1
1641500740000|2022-01-06 20:25:40|||||||||1
1641500760000|2022-01-06 20:26:00|43559.2|43539.2|43555.3|43535.3|43559.2|43539.2|43555.3|43535.3|0
1641500770000|2022-01-06 20:26:10|43558.1|43538.1|43559.2|43539.2|43559.2|43539.2|43558.1|43538.1|3
1641500780000|2022-01-06 20:26:20|43557.8|43537.8|43554.2|43534.2|43559.2|43539.2|43554.2|43534.2|0
1641500790000|2022-01-06 20:26:30|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|0
1641500810000|2022-01-06 20:26:50|43556.7|43536.7|43557|43537|43557|43537|43556.7|43536.7|0
1641500820000|2022-01-06 20:27:00|43558.1|43538.1|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1641500830000|2022-01-06 20:27:10|43556.7|43536.7|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1641500840000|2022-01-06 20:27:20|43559.5|43539.5|43560.6|43540.6|43560.6|43540.6|43559.5|43539.5|0
1641500860000|2022-01-06 20:27:40|43559.2|43539.2|43558.1|43538.1|43559.2|43539.2|43556.7|43536.7|0
1641500870000|2022-01-06 20:27:50|43556.7|43536.7|43558.1|43538.1|43558.1|43538.1|43556.7|43536.7|0
1641500880000|2022-01-06 20:28:00|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1641500900000|2022-01-06 20:28:20|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43557|43537|2
1641500910000|2022-01-06 20:28:30|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|0
1641500920000|2022-01-06 20:28:40|43560.6|43540.6|43562|43542|43562|43542|43560.6|43540.6|0
1641500930000|2022-01-06 20:28:50|43560.6|43540.6|43562|43542|43562|43542|43560.6|43540.6|0
1641500940000|2022-01-06 20:29:00|43560.6|43540.6|43562|43542|43563.1|43543.1|43560.6|43540.6|1
1641500950000|2022-01-06 20:29:10|43564.5|43544.5|43562|43542|43564.5|43544.5|43560.6|43540.6|0
1641500960000|2022-01-06 20:29:20|43560.6|43540.6|43562|43542|43562|43542|43560.6|43540.6|0
1641500970000|2022-01-06 20:29:30|43560.6|43540.6|43562|43542|43562|43542|43560.6|43540.6|0
1641500980000|2022-01-06 20:29:40|43563.5|43543.5|43565.6|43545.6|43565.6|43545.6|43563.5|43543.5|2
1641500990000|2022-01-06 20:29:50|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1641501000000|2022-01-06 20:30:00|43563.1|43543.1|43560.6|43540.6|43563.1|43543.1|43560.6|43540.6|3
1641501010000|2022-01-06 20:30:10|43563.1|43543.1|43564.5|43544.5|43564.5|43544.5|43560.6|43540.6|3
1641501020000|2022-01-06 20:30:20|43562|43542|43562|43542|43562|43542|43562|43542|1
1641501030000|2022-01-06 20:30:30|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|1
1641501040000|2022-01-06 20:30:40|43560.3|43540.3|43554.2|43534.2|43560.6|43540.6|43552.8|43532.8|10
1641501050000|2022-01-06 20:30:50|43553.1|43533.1|43550.3|43530.3|43553.1|43533.1|43550.3|43530.3|1
1641501060000|2022-01-06 20:31:00|43552.8|43532.8|43545.6|43525.6|43552.8|43532.8|43545.6|43525.6|3
1641501070000|2022-01-06 20:31:10|43544.2|43524.2|43543.1|43523.1|43545.6|43525.6|43543.1|43523.1|1
1641501080000|2022-01-06 20:31:20|43541.7|43521.7|43543.1|43523.1|43543.1|43523.1|43538.1|43518.1|4
1641501090000|2022-01-06 20:31:30|43541.7|43521.7|43540.6|43520.6|43543.1|43523.1|43538.1|43518.1|4
1641501100000|2022-01-06 20:31:40|43538.1|43518.1|43540.6|43520.6|43542|43522|43538.1|43518.1|0
1641501110000|2022-01-06 20:31:50|43542|43522|43543.1|43523.1|43543.1|43523.1|43540.6|43520.6|0
1641501120000|2022-01-06 20:32:00|43541.7|43521.7|43542|43522|43544.5|43524.5|43540.6|43520.6|1
1641501130000|2022-01-06 20:32:10|43540.6|43520.6|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|0
1641501140000|2022-01-06 20:32:20|43541.7|43521.7|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|1
1641501150000|2022-01-06 20:32:30|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43530.3|43510.3|2
1641501160000|2022-01-06 20:32:40|43535.6|43515.6|43533.1|43513.1|43535.6|43515.6|43530.6|43510.6|1
1641501170000|2022-01-06 20:32:50|43535.6|43515.6|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|1
1641501180000|2022-01-06 20:33:00|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|3
1641501190000|2022-01-06 20:33:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|3
1641501200000|2022-01-06 20:33:20|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|3
1641501210000|2022-01-06 20:33:30|43532|43512|43532|43512|43532|43512|43532|43512|6
1641501240000|2022-01-06 20:34:00|43530.6|43510.6|43528.1|43508.1|43530.6|43510.6|43526.7|43506.7|2
1641501250000|2022-01-06 20:34:10|43530.6|43510.6|43532|43512|43532|43512|43530.6|43510.6|2
1641501260000|2022-01-06 20:34:20|43530.6|43510.6|43529.5|43509.5|43530.6|43510.6|43529.5|43509.5|0
1641501270000|2022-01-06 20:34:30|43532|43512|43530.6|43510.6|43532|43512|43530.6|43510.6|1
1641501300000|2022-01-06 20:35:00|43529.2|43509.2|43528.1|43508.1|43531|43511|43528.1|43508.1|5
1641501330000|2022-01-06 20:35:30|43532|43512|43543.1|43523.1|43546|43526|43532|43512|2
1641501340000|2022-01-06 20:35:40|43544.5|43524.5|43543.1|43523.1|43545.6|43525.6|43543.1|43523.1|0
1641501350000|2022-01-06 20:35:50|43541.7|43521.7|43540.6|43520.6|43541.7|43521.7|43540.6|43520.6|2
1641501360000|2022-01-06 20:36:00|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|0
1641501370000|2022-01-06 20:36:10|43538.1|43518.1|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|0
1641501380000|2022-01-06 20:36:20|43539.2|43519.2|43540.6|43520.6|43540.6|43520.6|43539.2|43519.2|2
1641501390000|2022-01-06 20:36:30|43543.1|43523.1|43538.1|43518.1|43543.1|43523.1|43538.1|43518.1|1
1641501400000|2022-01-06 20:36:40|43539.5|43519.5|43538.1|43518.1|43539.5|43519.5|43535.6|43515.6|0
1641501410000|2022-01-06 20:36:50|43536.7|43516.7|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|4
1641501420000|2022-01-06 20:37:00|43529.5|43509.5|43533.1|43513.1|43533.1|43513.1|43529.5|43509.5|4
1641501430000|2022-01-06 20:37:10|43535.6|43515.6|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|0
1641501440000|2022-01-06 20:37:20|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|1
1641501450000|2022-01-06 20:37:30|43529.2|43509.2|43528.1|43508.1|43529.2|43509.2|43528.1|43508.1|1
1641501460000|2022-01-06 20:37:40|43525.6|43505.6|43525.6|43505.6|43528.1|43508.1|43522.8|43502.8|4
1641501470000|2022-01-06 20:37:50|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|2
1641501480000|2022-01-06 20:38:00|43530.6|43510.6|43533.1|43513.1|43535.6|43515.6|43530.6|43510.6|1
1641501490000|2022-01-06 20:38:10|43534.5|43514.5|43533.1|43513.1|43535.6|43515.6|43528.1|43508.1|2
1641501500000|2022-01-06 20:38:20|43535.6|43515.6|43537|43517|43537|43517|43533.1|43513.1|0
1641501510000|2022-01-06 20:38:30|43538.1|43518.1|43538.1|43518.1|43540.6|43520.6|43535.6|43515.6|1
1641501520000|2022-01-06 20:38:40|43536.7|43516.7|43537|43517|43538.1|43518.1|43535.6|43515.6|1
1641501530000|2022-01-06 20:38:50|43536.7|43516.7|43533.1|43513.1|43537|43517|43533.1|43513.1|5
1641501540000|2022-01-06 20:39:00|43531.7|43511.7|43528.1|43508.1|43533.1|43513.1|43528.1|43508.1|2
1641501550000|2022-01-06 20:39:10|43529.5|43509.5|43530.6|43510.6|43530.6|43510.6|43529.5|43509.5|1
1641501560000|2022-01-06 20:39:20|43529.2|43509.2|43528.1|43508.1|43529.2|43509.2|43528.1|43508.1|0
1641501570000|2022-01-06 20:39:30|43529.2|43509.2|43535.6|43515.6|43535.6|43515.6|43529.2|43509.2|1
1641501580000|2022-01-06 20:39:40|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|2
1641501590000|2022-01-06 20:39:50|43536.7|43516.7|43538.1|43518.1|43538.1|43518.1|43533.1|43513.1|2
1641501600000|2022-01-06 20:40:00|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43536.7|43516.7|3
1641501610000|2022-01-06 20:40:10|43542|43522|43543.1|43523.1|43543.1|43523.1|43542|43522|1
1641501620000|2022-01-06 20:40:20|||||||||1
1641501630000|2022-01-06 20:40:30|43540.6|43520.6|43534.2|43514.2|43540.6|43520.6|43534.2|43514.2|0
1641501640000|2022-01-06 20:40:40|43538.1|43518.1|43538.1|43518.1|43543.1|43523.1|43538.1|43518.1|1
1641501650000|2022-01-06 20:40:50|43536.7|43516.7|43533.1|43513.1|43536.7|43516.7|43530.6|43510.6|0
1641501660000|2022-01-06 20:41:00|43535.6|43515.6|43535.6|43515.6|43536.7|43516.7|43535.6|43515.6|2
1641501680000|2022-01-06 20:41:20|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|0
1641501690000|2022-01-06 20:41:30|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43535.6|43515.6|0
1641501700000|2022-01-06 20:41:40|43539.2|43519.2|43538.1|43518.1|43539.2|43519.2|43538.1|43518.1|0
1641501710000|2022-01-06 20:41:50|||||||||1
1641501720000|2022-01-06 20:42:00|43536.7|43516.7|43533.1|43513.1|43536.7|43516.7|43533.1|43513.1|3
1641501730000|2022-01-06 20:42:10|43534.5|43514.5|43533.1|43513.1|43538.1|43518.1|43533.1|43513.1|0
1641501740000|2022-01-06 20:42:20|43534.5|43514.5|43530.6|43510.6|43535.6|43515.6|43530.6|43510.6|1
1641501750000|2022-01-06 20:42:30|43532|43512|43533.1|43513.1|43533.1|43513.1|43532|43512|0
1641501760000|2022-01-06 20:42:40|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|0
1641501770000|2022-01-06 20:42:50|43537|43517|43540.6|43520.6|43540.6|43520.6|43537|43517|1
1641501780000|2022-01-06 20:43:00|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|0
1641501790000|2022-01-06 20:43:10|43541.7|43521.7|43541.7|43521.7|43543.1|43523.1|43540.6|43520.6|0
1641501800000|2022-01-06 20:43:20|43543.1|43523.1|43552|43532|43552|43532|43541.7|43521.7|2
1641501810000|2022-01-06 20:43:30|43550.6|43530.6|43548.1|43528.1|43550.6|43530.6|43548.1|43528.1|0
1641501820000|2022-01-06 20:43:40|43549.5|43529.5|43553.1|43533.1|43553.1|43533.1|43549.5|43529.5|0
1641501830000|2022-01-06 20:43:50|43549.5|43529.5|43553.1|43533.1|43553.1|43533.1|43549.5|43529.5|0
1641501840000|2022-01-06 20:44:00|43548.1|43528.1|43557|43537|43558.1|43538.1|43548.1|43528.1|3
1641501850000|2022-01-06 20:44:10|43555.6|43535.6|43555.6|43535.6|43557|43537|43555.6|43535.6|0
1641501880000|2022-01-06 20:44:40|43553.1|43533.1|43550.6|43530.6|43553.1|43533.1|43550.6|43530.6|1
1641501890000|2022-01-06 20:44:50|||||||||2
1641501900000|2022-01-06 20:45:00|43549.2|43529.2|43548.1|43528.1|43549.2|43529.2|43548.1|43528.1|1
1641501910000|2022-01-06 20:45:10|43549.5|43529.5|43550.6|43530.6|43550.6|43530.6|43549.5|43529.5|3
1641501920000|2022-01-06 20:45:20|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|43553.1|43533.1|1
1641501930000|2022-01-06 20:45:30|||||||||1
1641501940000|2022-01-06 20:45:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1641501950000|2022-01-06 20:45:50|43550.3|43530.3|43549.5|43529.5|43550.6|43530.6|43549.2|43529.2|0
1641501960000|2022-01-06 20:46:00|43549.2|43529.2|43550.6|43530.6|43550.6|43530.6|43549.2|43529.2|0
1641501980000|2022-01-06 20:46:20|43548.1|43528.1|43553.1|43533.1|43553.1|43533.1|43548.1|43528.1|0
1641501990000|2022-01-06 20:46:30|43549.5|43529.5|43548.1|43528.1|43551.7|43531.7|43548.1|43528.1|0
1641502000000|2022-01-06 20:46:40|||||||||2
1641502010000|2022-01-06 20:46:50|43550.6|43530.6|43549.5|43529.5|43550.6|43530.6|43548.1|43528.1|0
1641502020000|2022-01-06 20:47:00|43550.6|43530.6|43548.1|43528.1|43550.6|43530.6|43548.1|43528.1|0
1641502040000|2022-01-06 20:47:20|43549.5|43529.5|43549.2|43529.2|43550.6|43530.6|43548.1|43528.1|1
1641502050000|2022-01-06 20:47:30|43548.1|43528.1|43540.6|43520.6|43548.1|43528.1|43540.6|43520.6|3
1641502060000|2022-01-06 20:47:40|43543.1|43523.1|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|1
1641502070000|2022-01-06 20:47:50|43543.1|43523.1|43542|43522|43543.1|43523.1|43540.6|43520.6|0
1641502080000|2022-01-06 20:48:00|43543.1|43523.1|43541.7|43521.7|43543.1|43523.1|43540.6|43520.6|0
1641502090000|2022-01-06 20:48:10|43540.6|43520.6|43538.1|43518.1|43542|43522|43538.1|43518.1|0
1641502100000|2022-01-06 20:48:20|43539.5|43519.5|43546.7|43526.7|43547|43527|43539.5|43519.5|5
1641502110000|2022-01-06 20:48:30|43545.6|43525.6|43548.1|43528.1|43548.1|43528.1|43545.6|43525.6|2
1641502120000|2022-01-06 20:48:40|43546.7|43526.7|43540.6|43520.6|43546.7|43526.7|43540.6|43520.6|0
1641502140000|2022-01-06 20:49:00|||||||||1
1641502150000|2022-01-06 20:49:10|43539.2|43519.2|43535.6|43515.6|43539.2|43519.2|43535.6|43515.6|7
1641502160000|2022-01-06 20:49:20|43538.1|43518.1|43540.6|43520.6|43540.6|43520.6|43533.1|43513.1|3
1641502170000|2022-01-06 20:49:30|43538.1|43518.1|43533.1|43513.1|43540.6|43520.6|43533.1|43513.1|8
1641502180000|2022-01-06 20:49:40|43535.6|43515.6|43534.2|43514.2|43535.6|43515.6|43531.7|43511.7|1
1641502190000|2022-01-06 20:49:50|43533.1|43513.1|43530.6|43510.6|43534.2|43514.2|43530.6|43510.6|1
1641502200000|2022-01-06 20:50:00|43532|43512|43545.6|43525.6|43545.6|43525.6|43530.6|43510.6|10
1641502210000|2022-01-06 20:50:10|43541.7|43521.7|43538.1|43518.1|43543.1|43523.1|43538.1|43518.1|0
1641502220000|2022-01-06 20:50:20|43536.7|43516.7|43528.1|43508.1|43538.1|43518.1|43528.1|43508.1|0
1641502230000|2022-01-06 20:50:30|43529.5|43509.5|43528.1|43508.1|43533.1|43513.1|43528.1|43508.1|0
1641502240000|2022-01-06 20:50:40|43529.5|43509.5|43529.5|43509.5|43533.1|43513.1|43529.5|43509.5|0
1641502250000|2022-01-06 20:50:50|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|43528.1|43508.1|0
1641502260000|2022-01-06 20:51:00|||||||||2
1641502270000|2022-01-06 20:51:10|43529.2|43509.2|43535.6|43515.6|43535.6|43515.6|43529.2|43509.2|1
1641502280000|2022-01-06 20:51:20|43537|43517|43540.6|43520.6|43540.6|43520.6|43537|43517|1
1641502290000|2022-01-06 20:51:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|1
1641502300000|2022-01-06 20:51:40|43546.7|43526.7|43545.6|43525.6|43546.7|43526.7|43545.6|43525.6|1
1641502310000|2022-01-06 20:51:50|43543.1|43523.1|43545.6|43525.6|43545.6|43525.6|43543.1|43523.1|0
1641502320000|2022-01-06 20:52:00|43544.5|43524.5|43540.6|43520.6|43544.5|43524.5|43538.1|43518.1|0
1641502330000|2022-01-06 20:52:10|43538.1|43518.1|43538.1|43518.1|43542|43522|43538.1|43518.1|0
1641502350000|2022-01-06 20:52:30|43539.5|43519.5|43538.1|43518.1|43540.6|43520.6|43538.1|43518.1|4
1641502370000|2022-01-06 20:52:50|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|3
1641502380000|2022-01-06 20:53:00|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|0
1641502390000|2022-01-06 20:53:10|43536.7|43516.7|43538.1|43518.1|43538.1|43518.1|43535.6|43515.6|0
1641502400000|2022-01-06 20:53:20|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|0
1641502410000|2022-01-06 20:53:30|43542|43522|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|2
1641502440000|2022-01-06 20:54:00|||||||||3
1641502450000|2022-01-06 20:54:10|43539.2|43519.2|43538.1|43518.1|43539.2|43519.2|43538.1|43518.1|0
1641502460000|2022-01-06 20:54:20|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|43535.6|43515.6|1
1641502480000|2022-01-06 20:54:40|43531.7|43511.7|43531.7|43511.7|43533.1|43513.1|43531.7|43511.7|0
1641502490000|2022-01-06 20:54:50|43532|43512|43533.1|43513.1|43533.1|43513.1|43531.7|43511.7|0
1641502500000|2022-01-06 20:55:00|43535.6|43515.6|43530.6|43510.6|43535.6|43515.6|43530.6|43510.6|4
1641502510000|2022-01-06 20:55:10|43526.7|43506.7|43525.6|43505.6|43526.7|43506.7|43523.1|43503.1|5
1641502520000|2022-01-06 20:55:20|43527|43507|43528.1|43508.1|43528.1|43508.1|43527|43507|1
1641502530000|2022-01-06 20:55:30|43525.6|43505.6|43523.1|43503.1|43525.6|43505.6|43523.1|43503.1|0
1641502540000|2022-01-06 20:55:40|43521.7|43501.7|43523.1|43503.1|43523.1|43503.1|43521.7|43501.7|0
1641502550000|2022-01-06 20:55:50|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|43520.6|43500.6|0
1641502560000|2022-01-06 20:56:00|||||||||1
1641502570000|2022-01-06 20:56:10|43518.1|43498.1|43520.6|43500.6|43520.6|43500.6|43518.1|43498.1|0
1641502590000|2022-01-06 20:56:30|43523.1|43503.1|43529.5|43509.5|43529.5|43509.5|43523.1|43503.1|3
1641502600000|2022-01-06 20:56:40|43530.6|43510.6|43533.1|43513.1|43533.1|43513.1|43530.6|43510.6|0
1641502610000|2022-01-06 20:56:50|43531.7|43511.7|43531.7|43511.7|43532|43512|43530.6|43510.6|0
1641502620000|2022-01-06 20:57:00|43530.6|43510.6|43535.6|43515.6|43535.6|43515.6|43530.6|43510.6|0
1641502630000|2022-01-06 20:57:10|43538.1|43518.1|43547|43527|43547|43527|43538.1|43518.1|0
1641502640000|2022-01-06 20:57:20|43548.1|43528.1|43550.6|43530.6|43550.6|43530.6|43548.1|43528.1|1
1641502650000|2022-01-06 20:57:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|0
1641502660000|2022-01-06 20:57:40|43549.5|43529.5|43550.6|43530.6|43550.6|43530.6|43549.5|43529.5|4
1641502670000|2022-01-06 20:57:50|43552|43532|43558.1|43538.1|43558.1|43538.1|43552|43532|1
1641502680000|2022-01-06 20:58:00|43556.7|43536.7|43558.1|43538.1|43559.5|43539.5|43555.6|43535.6|3
1641502690000|2022-01-06 20:58:10|43560.6|43540.6|43558.1|43538.1|43560.6|43540.6|43555.6|43535.6|6
1641502700000|2022-01-06 20:58:20|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|0
1641502720000|2022-01-06 20:58:40|43555.6|43535.6|43555.6|43535.6|43558.1|43538.1|43555.6|43535.6|0
1641502730000|2022-01-06 20:58:50|||||||||1
1641502740000|2022-01-06 20:59:00|43556.7|43536.7|43555.6|43535.6|43557|43537|43555.6|43535.6|0
1641502750000|2022-01-06 20:59:10|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|4
1641502760000|2022-01-06 20:59:20|43553.1|43533.1|43553.1|43533.1|43555.6|43535.6|43553.1|43533.1|2
1641502770000|2022-01-06 20:59:30|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|43550.6|43530.6|1
1641502780000|2022-01-06 20:59:40|43552|43532|43553.1|43533.1|43553.1|43533.1|43552|43532|1
1641502790000|2022-01-06 20:59:50|43554.5|43534.5|43556|43536|43556|43536|43554.5|43534.5|1
1641502800000|2022-01-06 21:00:00|43553.1|43533.1|43553.1|43533.1|43554.5|43534.5|43553.1|43533.1|3
1641502810000|2022-01-06 21:00:10|43554.5|43534.5|43556.7|43536.7|43556.7|43536.7|43554.5|43534.5|4
1641502820000|2022-01-06 21:00:20|43555.6|43535.6|43553.1|43533.1|43555.6|43535.6|43553.1|43533.1|0
1641502830000|2022-01-06 21:00:30|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43546.7|43526.7|2
1641502840000|2022-01-06 21:00:40|43545.6|43525.6|43543.1|43523.1|43545.6|43525.6|43543.1|43523.1|1
1641502850000|2022-01-06 21:00:50|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|43538.1|43518.1|2
1641502860000|2022-01-06 21:01:00|43536.7|43516.7|43538.1|43518.1|43538.1|43518.1|43535.3|43515.3|4
1641502870000|2022-01-06 21:01:10|43539.5|43519.5|43548.1|43528.1|43548.1|43528.1|43539.5|43519.5|0
1641502890000|2022-01-06 21:01:30|43545.6|43525.6|43544.5|43524.5|43545.6|43525.6|43543.1|43523.1|1
1641502900000|2022-01-06 21:01:40|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|0
1641502920000|2022-01-06 21:02:00|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|43548.1|43528.1|0
1641502930000|2022-01-06 21:02:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1641503020000|2022-01-06 21:03:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|1
1641503030000|2022-01-06 21:03:50|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|43552.8|43532.8|2
1641503040000|2022-01-06 21:04:00|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|43554.2|43534.2|1
1641503060000|2022-01-06 21:04:20|43555.6|43535.6|43558.1|43538.1|43558.1|43538.1|43555.6|43535.6|3
1641503080000|2022-01-06 21:04:40|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|43560.6|43540.6|1
1641503090000|2022-01-06 21:04:50|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|1
1641503100000|2022-01-06 21:05:00|||||||||1
1641503130000|2022-01-06 21:05:30|43565.6|43545.6|43568.1|43548.1|43568.1|43548.1|43565.6|43545.6|3
1641503140000|2022-01-06 21:05:40|43569.5|43549.5|43568.1|43548.1|43569.5|43549.5|43568.1|43548.1|2
1641503160000|2022-01-06 21:06:00|43567|43547|43568.1|43548.1|43568.1|43548.1|43567|43547|1
1641503190000|2022-01-06 21:06:30|43567|43547|43567|43547|43567|43547|43567|43547|0
1641503200000|2022-01-06 21:06:40|||||||||2
1641503220000|2022-01-06 21:07:00|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|0
1641503230000|2022-01-06 21:07:10|||||||||1
1641503280000|2022-01-06 21:08:00|43569.5|43549.5|43570.6|43550.6|43570.6|43550.6|43569.5|43549.5|0
1641503300000|2022-01-06 21:08:20|43569.5|43549.5|43570.6|43550.6|43573.1|43553.1|43569.5|43549.5|6
1641503310000|2022-01-06 21:08:30|43571.7|43551.7|43570.6|43550.6|43573.1|43553.1|43570.6|43550.6|0
1641503340000|2022-01-06 21:09:00|43569.5|43549.5|43568.1|43548.1|43569.5|43549.5|43568.1|43548.1|3
1641503350000|2022-01-06 21:09:10|43567|43547|43565.6|43545.6|43567|43547|43565.6|43545.6|3
1641503360000|2022-01-06 21:09:20|||||||||1
1641503370000|2022-01-06 21:09:30|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|2
1641503380000|2022-01-06 21:09:40|43564.5|43544.5|43565.6|43545.6|43565.6|43545.6|43563.1|43543.1|1
1641503390000|2022-01-06 21:09:50|||||||||6
1641503400000|2022-01-06 21:10:00|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|1
1641503410000|2022-01-06 21:10:10|43565.6|43545.6|43566.7|43546.7|43566.7|43546.7|43565.6|43545.6|0
1641503450000|2022-01-06 21:10:50|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|0
1641503460000|2022-01-06 21:11:00|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|43566.7|43546.7|0
1641503470000|2022-01-06 21:11:10|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|43565.6|43545.6|1
1641503480000|2022-01-06 21:11:20|43567|43547|43565.6|43545.6|43568.1|43548.1|43564.2|43544.2|0
1641503490000|2022-01-06 21:11:30|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|1
1641503500000|2022-01-06 21:11:40|43573.1|43553.1|43570.6|43550.6|43573.1|43553.1|43569.2|43549.2|0
1641503510000|2022-01-06 21:11:50|43568.1|43548.1|43568.1|43548.1|43568.1|43548.1|43567|43547|2
1641503530000|2022-01-06 21:12:10|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|0
1641503540000|2022-01-06 21:12:20|43568.1|43548.1|43570.6|43550.6|43570.6|43550.6|43568.1|43548.1|0
1641503550000|2022-01-06 21:12:30|43569.2|43549.2|43571.7|43551.7|43571.7|43551.7|43569.2|43549.2|0
1641503590000|2022-01-06 21:13:10|43573.1|43553.1|43571.7|43551.7|43573.1|43553.1|43571.7|43551.7|0
1641503610000|2022-01-06 21:13:30|43573.1|43553.1|43574.2|43554.2|43574.2|43554.2|43573.1|43553.1|0
1641503620000|2022-01-06 21:13:40|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|0
1641503630000|2022-01-06 21:13:50|43574.2|43554.2|43579.2|43559.2|43579.2|43559.2|43574.2|43554.2|4
1641503640000|2022-01-06 21:14:00|43578.1|43558.1|43578.1|43558.1|43580.6|43560.6|43577|43557|3
1641503660000|2022-01-06 21:14:20|43577|43557|43578.1|43558.1|43578.1|43558.1|43577|43557|3
1641503670000|2022-01-06 21:14:30|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|0
1641503730000|2022-01-06 21:15:30|43572|43552|43572|43552|43572|43552|43572|43552|1
1641503830000|2022-01-06 21:17:10|||||||||2
1641503840000|2022-01-06 21:17:20|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|43573.1|43553.1|0
1641503860000|2022-01-06 21:17:40|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|43575.6|43555.6|0
1641503870000|2022-01-06 21:17:50|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|43578.1|43558.1|0
1641503910000|2022-01-06 21:18:30|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1641503920000|2022-01-06 21:18:40|43577.8|43557.8|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|1
1641503940000|2022-01-06 21:19:00|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|3
1641503950000|2022-01-06 21:19:10|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|43580.6|43560.6|0
1641504070000|2022-01-06 21:21:10|||||||||1
1641504190000|2022-01-06 21:23:10|43582|43562|43585.6|43565.6|43585.6|43565.6|43582|43562|1
1641504200000|2022-01-06 21:23:20|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|0
1641504240000|2022-01-06 21:24:00|43584.2|43564.2|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|4
1641504250000|2022-01-06 21:24:10|43580.3|43560.3|43579.2|43559.2|43580.3|43560.3|43579.2|43559.2|1
1641504260000|2022-01-06 21:24:20|43577.8|43557.8|43576.7|43556.7|43577.8|43557.8|43576.7|43556.7|0
1641504300000|2022-01-06 21:25:00|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1641504330000|2022-01-06 21:25:30|43577.8|43557.8|43579.2|43559.2|43579.2|43559.2|43577.8|43557.8|2
1641504380000|2022-01-06 21:26:20|43576.7|43556.7|43576.7|43556.7|43578.1|43558.1|43576.7|43556.7|1
1641504390000|2022-01-06 21:26:30|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|1
1641504400000|2022-01-06 21:26:40|||||||||1
1641504440000|2022-01-06 21:27:20|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1641504460000|2022-01-06 21:27:40|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|0
1641504490000|2022-01-06 21:28:10|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|0
1641504530000|2022-01-06 21:28:50|43574.9|43554.9|43576.4|43556.4|43576.4|43556.4|43574.9|43554.9|1
1641504540000|2022-01-06 21:29:00|43575.3|43555.3|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|3
1641504550000|2022-01-06 21:29:10|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|3
1641504560000|2022-01-06 21:29:20|43576.7|43556.7|43577.8|43557.8|43579.2|43559.2|43576.7|43556.7|7
1641504570000|2022-01-06 21:29:30|43578.9|43558.9|43580.3|43560.3|43580.3|43560.3|43578.9|43558.9|0
1641504580000|2022-01-06 21:29:40|43579.2|43559.2|43582.8|43562.8|43582.8|43562.8|43577.8|43557.8|1
1641504590000|2022-01-06 21:29:50|43583.1|43563.1|43581.7|43561.7|43583.1|43563.1|43581.7|43561.7|3
1641504600000|2022-01-06 21:30:00|43583.1|43563.1|43581.7|43561.7|43583.1|43563.1|43580.6|43560.6|4
1641504610000|2022-01-06 21:30:10|43580.6|43560.6|43581.7|43561.7|43581.7|43561.7|43578.1|43558.1|2
1641504620000|2022-01-06 21:30:20|43580.3|43560.3|43576.7|43556.7|43580.3|43560.3|43576.7|43556.7|0
1641504680000|2022-01-06 21:31:20|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|43580.3|43560.3|1
1641504800000|2022-01-06 21:33:20|43581.7|43561.7|43582.8|43562.8|43582.8|43562.8|43581.7|43561.7|0
1641504810000|2022-01-06 21:33:30|43581.4|43561.4|43580.3|43560.3|43582.8|43562.8|43580.3|43560.3|0
1641504840000|2022-01-06 21:34:00|43579.2|43559.2|43580.6|43560.6|43580.6|43560.6|43579.2|43559.2|4
1641504850000|2022-01-06 21:34:10|43581.7|43561.7|43579.2|43559.2|43581.7|43561.7|43578.1|43558.1|1
1641504860000|2022-01-06 21:34:20|43577.8|43557.8|43576.7|43556.7|43577.8|43557.8|43576.7|43556.7|0
1641504870000|2022-01-06 21:34:30|43578.1|43558.1|43579.2|43559.2|43579.2|43559.2|43578.1|43558.1|0
1641504890000|2022-01-06 21:34:50|43576.7|43556.7|43552|43532|43576.7|43556.7|43552|43532|29
1641504900000|2022-01-06 21:35:00|43553.1|43533.1|43556.7|43536.7|43556.7|43536.7|43553.1|43533.1|2
1641504910000|2022-01-06 21:35:10|43558.1|43538.1|43564.2|43544.2|43569.2|43549.2|43558.1|43538.1|2
1641504920000|2022-01-06 21:35:20|43562.8|43542.8|43561.7|43541.7|43563.1|43543.1|43561.7|43541.7|1
1641504930000|2022-01-06 21:35:30|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|43563.1|43543.1|1
1641504950000|2022-01-06 21:35:50|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|43561.7|43541.7|5
1641504960000|2022-01-06 21:36:00|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|4
1641504990000|2022-01-06 21:36:30|43550.3|43530.3|43551.7|43531.7|43551.7|43531.7|43550.3|43530.3|1
1641505020000|2022-01-06 21:37:00|||||||||2
1641505070000|2022-01-06 21:37:50|43549.2|43529.2|43540.3|43520.3|43549.2|43529.2|43540.3|43520.3|8
1641505080000|2022-01-06 21:38:00|43539.2|43519.2|43541.7|43521.7|43541.7|43521.7|43539.2|43519.2|1
1641505130000|2022-01-06 21:38:50|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|3
1641505140000|2022-01-06 21:39:00|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43543.1|43523.1|0
1641505190000|2022-01-06 21:39:50|||||||||1
1641505200000|2022-01-06 21:40:00|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43540.6|43520.6|0
1641505210000|2022-01-06 21:40:10|43540.6|43520.6|43536.7|43516.7|43540.6|43520.6|43534.2|43514.2|3
1641505220000|2022-01-06 21:40:20|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|0
1641505240000|2022-01-06 21:40:40|||||||||1
1641505250000|2022-01-06 21:40:50|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|1
1641505260000|2022-01-06 21:41:00|43540.6|43520.6|43541.7|43521.7|43541.7|43521.7|43540.6|43520.6|0
1641505270000|2022-01-06 21:41:10|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|1
1641505290000|2022-01-06 21:41:30|43541.7|43521.7|43543.1|43523.1|43543.1|43523.1|43541.7|43521.7|0
1641505300000|2022-01-06 21:41:40|43544.2|43524.2|43543.1|43523.1|43544.2|43524.2|43543.1|43523.1|0
1641505310000|2022-01-06 21:41:50|43544.2|43524.2|43546.7|43526.7|43546.7|43526.7|43544.2|43524.2|0
1641505340000|2022-01-06 21:42:20|||||||||2
1641505370000|2022-01-06 21:42:50|||||||||1
1641505380000|2022-01-06 21:43:00|||||||||2
1641505390000|2022-01-06 21:43:10|43545.3|43525.3|43545.3|43525.3|43545.3|43525.3|43543.9|43523.9|4
1641505420000|2022-01-06 21:43:40|43542.8|43522.8|43540.3|43520.3|43542.8|43522.8|43540.3|43520.3|0
1641505440000|2022-01-06 21:44:00|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|2
1641505460000|2022-01-06 21:44:20|||||||||1
1641505490000|2022-01-06 21:44:50|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1641505500000|2022-01-06 21:45:00|43548.1|43528.1|43546.7|43526.7|43549.2|43529.2|43546.7|43526.7|3
1641505510000|2022-01-06 21:45:10|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|1
1641505530000|2022-01-06 21:45:30|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|4
1641505540000|2022-01-06 21:45:40|43542.8|43522.8|43538.1|43518.1|43542.8|43522.8|43537.8|43517.8|1
1641505560000|2022-01-06 21:46:00|||||||||1
1641505570000|2022-01-06 21:46:10|43539.5|43519.5|43543.1|43523.1|43543.1|43523.1|43539.5|43519.5|0
1641505590000|2022-01-06 21:46:30|43544.5|43524.5|43548.1|43528.1|43548.1|43528.1|43544.5|43524.5|1
1641505630000|2022-01-06 21:47:10|43545.6|43525.6|43544.5|43524.5|43545.6|43525.6|43544.5|43524.5|1
1641505650000|2022-01-06 21:47:30|43545.6|43525.6|43548.1|43528.1|43548.1|43528.1|43544.5|43524.5|0
1641505670000|2022-01-06 21:47:50|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1641505680000|2022-01-06 21:48:00|43543.1|43523.1|43547|43527|43547|43527|43543.1|43523.1|1
1641505700000|2022-01-06 21:48:20|43548.1|43528.1|43547|43527|43548.1|43528.1|43547|43527|1
1641505710000|2022-01-06 21:48:30|43544.5|43524.5|43543.1|43523.1|43544.5|43524.5|43543.1|43523.1|3
1641505730000|2022-01-06 21:48:50|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|43544.5|43524.5|3
1641505740000|2022-01-06 21:49:00|43543.1|43523.1|43545.6|43525.6|43548.1|43528.1|43543.1|43523.1|3
1641505750000|2022-01-06 21:49:10|43547|43527|43543.1|43523.1|43547|43527|43543.1|43523.1|5
1641505780000|2022-01-06 21:49:40|||||||||1
1641505790000|2022-01-06 21:49:50|||||||||1
1641505800000|2022-01-06 21:50:00|43542|43522|43543.1|43523.1|43543.1|43523.1|43540.6|43520.6|4
1641505840000|2022-01-06 21:50:40|||||||||1
1641505910000|2022-01-06 21:51:50|||||||||1
1641505920000|2022-01-06 21:52:00|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|43541.7|43521.7|0
1641505950000|2022-01-06 21:52:30|||||||||2
1641505960000|2022-01-06 21:52:40|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|0
1641505970000|2022-01-06 21:52:50|43539.2|43519.2|43540.6|43520.6|43540.6|43520.6|43538.1|43518.1|0
1641505990000|2022-01-06 21:53:10|43542|43522|43540.6|43520.6|43543.1|43523.1|43540.6|43520.6|0
1641506000000|2022-01-06 21:53:20|43539.5|43519.5|43538.1|43518.1|43539.5|43519.5|43538.1|43518.1|1
1641506010000|2022-01-06 21:53:30|43539.5|43519.5|43543.1|43523.1|43543.1|43523.1|43539.5|43519.5|0
1641506070000|2022-01-06 21:54:30|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|3
1641506080000|2022-01-06 21:54:40|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1641506090000|2022-01-06 21:54:50|||||||||1
1641506100000|2022-01-06 21:55:00|43541.7|43521.7|43538.1|43518.1|43541.7|43521.7|43538.1|43518.1|5
1641506120000|2022-01-06 21:55:20|43539.5|43519.5|43540.6|43520.6|43540.6|43520.6|43539.5|43519.5|1
1641506160000|2022-01-06 21:56:00|43541.7|43521.7|43540.6|43520.6|43541.7|43521.7|43540.6|43520.6|7
1641506170000|2022-01-06 21:56:10|43541.7|43521.7|43538.1|43518.1|43541.7|43521.7|43538.1|43518.1|2
1641506210000|2022-01-06 21:56:50|||||||||1
1641506220000|2022-01-06 21:57:00|||||||||3
1641506230000|2022-01-06 21:57:10|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|43540.6|43520.6|1
1641506240000|2022-01-06 21:57:20|||||||||1
1641506250000|2022-01-06 21:57:30|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|43543.1|43523.1|0
1641506260000|2022-01-06 21:57:40|||||||||3
1641506270000|2022-01-06 21:57:50|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|43545.6|43525.6|2
1641506280000|2022-01-06 21:58:00|43544.2|43524.2|43548.1|43528.1|43548.1|43528.1|43544.2|43524.2|8
1641506290000|2022-01-06 21:58:10|43546.7|43526.7|43548.1|43528.1|43548.1|43528.1|43545.6|43525.6|5
1641506300000|2022-01-06 21:58:20|43546.7|43526.7|43544.2|43524.2|43548.1|43528.1|43542.8|43522.8|4
1641506310000|2022-01-06 21:58:30|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43541.7|43521.7|0
1641506320000|2022-01-06 21:58:40|43541.7|43521.7|43543.1|43523.1|43543.1|43523.1|43541.7|43521.7|0
1641506330000|2022-01-06 21:58:50|43541.7|43521.7|43541.4|43521.4|43543.1|43523.1|43540.3|43520.3|0
1641506340000|2022-01-06 21:59:00|43540.3|43520.3|43545.3|43525.3|43545.3|43525.3|43540.3|43520.3|1
1641506360000|2022-01-06 21:59:20|||||||||3
1641506370000|2022-01-06 21:59:30|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|1
1641506380000|2022-01-06 21:59:40|43542.8|43522.8|43542.8|43522.8|43544.2|43524.2|43542.8|43522.8|0
1641506390000|2022-01-06 21:59:50|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43542.8|43522.8|0
1641510000000|2022-01-06 23:00:00|43591.8|43571.8|43551.7|43531.7|43591.8|43571.8|43546.7|43526.7|20
1641510010000|2022-01-06 23:00:10|43549.2|43529.2|43542.8|43522.8|43549.2|43529.2|43542.8|43522.8|1
1641510020000|2022-01-06 23:00:20|43543.1|43523.1|43541.7|43521.7|43544.2|43524.2|43541.7|43521.7|0
1641510060000|2022-01-06 23:01:00|43542.8|43522.8|43544.2|43524.2|43544.2|43524.2|43542.8|43522.8|1
1641510070000|2022-01-06 23:01:10|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|43546.7|43526.7|1
1641510080000|2022-01-06 23:01:20|43548.1|43528.1|43546.7|43526.7|43549.2|43529.2|43546.7|43526.7|1
1641510140000|2022-01-06 23:02:20|43548.1|43528.1|43549.2|43529.2|43549.2|43529.2|43548.1|43528.1|1
1641510150000|2022-01-06 23:02:30|||||||||1
1641510160000|2022-01-06 23:02:40|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1641510180000|2022-01-06 23:03:00|43553.1|43533.1|43554.2|43534.2|43554.2|43534.2|43553.1|43533.1|0
1641510190000|2022-01-06 23:03:10|||||||||5
1641510220000|2022-01-06 23:03:40|43553.1|43533.1|43556.7|43536.7|43556.7|43536.7|43551.7|43531.7|6
1641510230000|2022-01-06 23:03:50|||||||||1
1641510240000|2022-01-06 23:04:00|43557.8|43537.8|43559.2|43539.2|43559.2|43539.2|43557.8|43537.8|1
1641510280000|2022-01-06 23:04:40|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1641510300000|2022-01-06 23:05:00|||||||||1
1641510330000|2022-01-06 23:05:30|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|2
1641510340000|2022-01-06 23:05:40|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|43560.3|43540.3|0
1641510350000|2022-01-06 23:05:50|43562.8|43542.8|43560.3|43540.3|43562.8|43542.8|43560.3|43540.3|1
1641510370000|2022-01-06 23:06:10|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|43559.2|43539.2|3
1641510380000|2022-01-06 23:06:20|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|0
1641510390000|2022-01-06 23:06:30|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|1
1641510410000|2022-01-06 23:06:50|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1641510420000|2022-01-06 23:07:00|43552.8|43532.8|43549.2|43529.2|43552.8|43532.8|43549.2|43529.2|0
1641510450000|2022-01-06 23:07:30|43550.6|43530.6|43550.3|43530.3|43553.1|43533.1|43550.3|43530.3|1
1641510460000|2022-01-06 23:07:40|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1641510470000|2022-01-06 23:07:50|43545.3|43525.3|43544.2|43524.2|43545.3|43525.3|43544.2|43524.2|1
1641510520000|2022-01-06 23:08:40|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|43542.8|43522.8|1
1641510530000|2022-01-06 23:08:50|43541.7|43521.7|43539.2|43519.2|43541.7|43521.7|43539.2|43519.2|2
1641510540000|2022-01-06 23:09:00|||||||||3
1641510560000|2022-01-06 23:09:20|43538.1|43518.1|43535.3|43515.3|43538.1|43518.1|43535.3|43515.3|3
1641510570000|2022-01-06 23:09:30|43534.2|43514.2|43538.1|43518.1|43538.1|43518.1|43534.2|43514.2|2
1641510580000|2022-01-06 23:09:40|43537|43517|43535.6|43515.6|43537|43517|43535.6|43515.6|1
1641510650000|2022-01-06 23:10:50|43539.2|43519.2|43535.6|43515.6|43539.2|43519.2|43535.6|43515.6|4
1641510660000|2022-01-06 23:11:00|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|43536.7|43516.7|0
1641510670000|2022-01-06 23:11:10|43535.3|43515.3|43535.6|43515.6|43535.6|43515.6|43534.2|43514.2|0
1641510680000|2022-01-06 23:11:20|43538.1|43518.1|43539.2|43519.2|43539.2|43519.2|43538.1|43518.1|0
1641510690000|2022-01-06 23:11:30|43538.1|43518.1|43534.2|43514.2|43538.1|43518.1|43534.2|43514.2|0
1641510700000|2022-01-06 23:11:40|43535.6|43515.6|43536.7|43516.7|43536.7|43516.7|43535.6|43515.6|0
1641510720000|2022-01-06 23:12:00|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|1
1641510750000|2022-01-06 23:12:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|3
1641510780000|2022-01-06 23:13:00|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|1
1641510790000|2022-01-06 23:13:10|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|43527.8|43507.8|7
1641510800000|2022-01-06 23:13:20|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|0
1641510810000|2022-01-06 23:13:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|0
1641510820000|2022-01-06 23:13:40|43528.1|43508.1|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|12
1641510830000|2022-01-06 23:13:50|43527.8|43507.8|43524.2|43504.2|43527.8|43507.8|43522.8|43502.8|7
1641510840000|2022-01-06 23:14:00|43523.1|43503.1|43519.2|43499.2|43523.1|43503.1|43519.2|43499.2|2
1641510850000|2022-01-06 23:14:10|43520.6|43500.6|43521.7|43501.7|43521.7|43501.7|43520.6|43500.6|0
1641510870000|2022-01-06 23:14:30|43522.8|43502.8|43524.2|43504.2|43524.2|43504.2|43522.8|43502.8|0
1641510880000|2022-01-06 23:14:40|43522.8|43502.8|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|0
1641510890000|2022-01-06 23:14:50|43519.2|43499.2|43514.2|43494.2|43519.2|43499.2|43514.2|43494.2|1
1641510900000|2022-01-06 23:15:00|43511.7|43491.7|43505.3|43485.3|43511.7|43491.7|43505.3|43485.3|4
1641510910000|2022-01-06 23:15:10|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|43506.3|43486.3|2
1641510920000|2022-01-06 23:15:20|43505.3|43485.3|43505.3|43485.3|43508.8|43488.8|43505.3|43485.3|10
1641510960000|2022-01-06 23:16:00|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|0
1641510970000|2022-01-06 23:16:10|43506.3|43486.3|43505.3|43485.3|43506.3|43486.3|43505.3|43485.3|3
1641510980000|2022-01-06 23:16:20|43503.8|43483.8|43505.3|43485.3|43505.3|43485.3|43503.8|43483.8|1
1641511010000|2022-01-06 23:16:50|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|43503.8|43483.8|0
1641511030000|2022-01-06 23:17:10|43502.8|43482.8|43505.3|43485.3|43505.3|43485.3|43502.8|43482.8|0
1641511050000|2022-01-06 23:17:30|43503.8|43483.8|43505.3|43485.3|43505.3|43485.3|43503.8|43483.8|0
1641511110000|2022-01-06 23:18:30|43504.2|43484.2|43499.2|43479.2|43504.2|43484.2|43499.2|43479.2|11
1641511120000|2022-01-06 23:18:40|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|1
1641511130000|2022-01-06 23:18:50|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|1
1641511140000|2022-01-06 23:19:00|43495.6|43475.6|43494.2|43474.2|43495.6|43475.6|43494.2|43474.2|1
1641511160000|2022-01-06 23:19:20|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|43489.9|43469.9|8
1641511170000|2022-01-06 23:19:30|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|43487.8|43467.8|3
1641511200000|2022-01-06 23:20:00|43492.8|43472.8|43494.2|43474.2|43494.2|43474.2|43492.8|43472.8|0
1641511210000|2022-01-06 23:20:10|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|43497.8|43477.8|0
1641511250000|2022-01-06 23:20:50|43498.8|43478.8|43497.8|43477.8|43498.8|43478.8|43497.8|43477.8|2
1641511310000|2022-01-06 23:21:50|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|2
1641511360000|2022-01-06 23:22:40|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|43494.2|43474.2|0
1641511430000|2022-01-06 23:23:50|||||||||1
1641511440000|2022-01-06 23:24:00|||||||||1
1641511450000|2022-01-06 23:24:10|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1641511470000|2022-01-06 23:24:30|43491.7|43471.7|43490.3|43470.3|43491.7|43471.7|43490.3|43470.3|0
1641511480000|2022-01-06 23:24:40|43491.7|43471.7|43492.8|43472.8|43492.8|43472.8|43491.7|43471.7|0
1641511490000|2022-01-06 23:24:50|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|43490.6|43470.6|1
1641511500000|2022-01-06 23:25:00|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|0
1641511510000|2022-01-06 23:25:10|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|43492.8|43472.8|0
1641511520000|2022-01-06 23:25:20|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|43495.3|43475.3|1
1641511580000|2022-01-06 23:26:20|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|43496.7|43476.7|1
1641511590000|2022-01-06 23:26:30|43499.2|43479.2|43497.8|43477.8|43499.2|43479.2|43497.8|43477.8|2
1641511610000|2022-01-06 23:26:50|43499.2|43479.2|43500.3|43480.3|43500.3|43480.3|43499.2|43479.2|0
1641511660000|2022-01-06 23:27:40|43501.7|43481.7|43502.8|43482.8|43502.8|43482.8|43501.7|43481.7|0
1641511670000|2022-01-06 23:27:50|43504.2|43484.2|43505.3|43485.3|43505.3|43485.3|43504.2|43484.2|0
1641511680000|2022-01-06 23:28:00|43503.8|43483.8|43502.8|43482.8|43503.8|43483.8|43502.8|43482.8|0
1641511690000|2022-01-06 23:28:10|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|43505.3|43485.3|0
1641511700000|2022-01-06 23:28:20|43504.2|43484.2|43502.8|43482.8|43504.2|43484.2|43502.8|43482.8|0
1641511710000|2022-01-06 23:28:30|43504.2|43484.2|43505.3|43485.3|43505.3|43485.3|43504.2|43484.2|0
1641511720000|2022-01-06 23:28:40|43504.2|43484.2|43505.3|43485.3|43505.3|43485.3|43504.2|43484.2|0
1641511730000|2022-01-06 23:28:50|||||||||1
1641511750000|2022-01-06 23:29:10|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1641511770000|2022-01-06 23:29:30|43506.3|43486.3|43505.3|43485.3|43506.3|43486.3|43505.3|43485.3|0
1641511780000|2022-01-06 23:29:40|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1641511790000|2022-01-06 23:29:50|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1641511800000|2022-01-06 23:30:00|43511.7|43491.7|43515.3|43495.3|43515.3|43495.3|43511.7|43491.7|2
1641511830000|2022-01-06 23:30:30|43516.7|43496.7|43517.8|43497.8|43517.8|43497.8|43516.7|43496.7|0
1641511840000|2022-01-06 23:30:40|43520.3|43500.3|43515.3|43495.3|43520.3|43500.3|43515.3|43495.3|4
1641511850000|2022-01-06 23:30:50|||||||||8
1641511860000|2022-01-06 23:31:00|||||||||4
1641511890000|2022-01-06 23:31:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1641511900000|2022-01-06 23:31:40|43511.7|43491.7|43512.8|43492.8|43514.2|43494.2|43511.7|43491.7|0
1641511920000|2022-01-06 23:32:00|43511.3|43491.3|43510.3|43490.3|43511.3|43491.3|43510.3|43490.3|0
1641511940000|2022-01-06 23:32:20|43513.8|43493.8|43510.3|43490.3|43513.8|43493.8|43510.3|43490.3|1
1641511950000|2022-01-06 23:32:30|43511.3|43491.3|43510.3|43490.3|43511.3|43491.3|43510.3|43490.3|0
1641511960000|2022-01-06 23:32:40|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|0
1641512020000|2022-01-06 23:33:40|43512.8|43492.8|43513.8|43493.8|43513.8|43493.8|43512.8|43492.8|0
1641512060000|2022-01-06 23:34:20|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|43516.3|43496.3|0
1641512070000|2022-01-06 23:34:30|43517.8|43497.8|43519.2|43499.2|43519.2|43499.2|43517.8|43497.8|1
1641512080000|2022-01-06 23:34:40|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1641512090000|2022-01-06 23:34:50|43519.2|43499.2|43517.8|43497.8|43519.2|43499.2|43515.3|43495.3|2
1641512100000|2022-01-06 23:35:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|1
1641512140000|2022-01-06 23:35:40|43513.8|43493.8|43511.3|43491.3|43513.8|43493.8|43511.3|43491.3|53
1641512160000|2022-01-06 23:36:00|43512.4|43492.4|43508.5|43488.5|43512.4|43492.4|43508.5|43488.5|0
1641512170000|2022-01-06 23:36:10|43509.9|43489.9|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|76
1641512270000|2022-01-06 23:37:50|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|43511.3|43491.3|0
1641512290000|2022-01-06 23:38:10|||||||||1
1641512300000|2022-01-06 23:38:20|43513.8|43493.8|43513.8|43493.8|43515.3|43495.3|43512.8|43492.8|2
1641512310000|2022-01-06 23:38:30|43512.8|43492.8|43513.8|43493.8|43515.3|43495.3|43512.8|43492.8|0
1641512320000|2022-01-06 23:38:40|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1641512480000|2022-01-06 23:41:20|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|1
1641512490000|2022-01-06 23:41:30|43514.2|43494.2|43515.3|43495.3|43515.3|43495.3|43514.2|43494.2|0
1641512520000|2022-01-06 23:42:00|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|3
1641512550000|2022-01-06 23:42:30|43515.3|43495.3|43515.3|43495.3|43519.2|43499.2|43515.3|43495.3|0
1641512560000|2022-01-06 23:42:40|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|1
1641512580000|2022-01-06 23:43:00|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1641512590000|2022-01-06 23:43:10|||||||||1
1641512600000|2022-01-06 23:43:20|43516.7|43496.7|43515.3|43495.3|43516.7|43496.7|43515.3|43495.3|0
1641512620000|2022-01-06 23:43:40|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|2
1641512640000|2022-01-06 23:44:00|43514.2|43494.2|43515.3|43495.3|43515.3|43495.3|43511.7|43491.7|1
1641512660000|2022-01-06 23:44:20|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|0
1641512670000|2022-01-06 23:44:30|43511.7|43491.7|43513.8|43493.8|43515.3|43495.3|43511.7|43491.7|0
1641512680000|2022-01-06 23:44:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1641512690000|2022-01-06 23:44:50|43512.8|43492.8|43510.3|43490.3|43512.8|43492.8|43510.3|43490.3|0
1641512700000|2022-01-06 23:45:00|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|43513.8|43493.8|0
1641512710000|2022-01-06 23:45:10|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1641512720000|2022-01-06 23:45:20|43513.8|43493.8|43512.8|43492.8|43513.8|43493.8|43510.3|43490.3|0
1641512730000|2022-01-06 23:45:30|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|1
1641512780000|2022-01-06 23:46:20|43513.8|43493.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1641512820000|2022-01-06 23:47:00|43512.8|43492.8|43510.3|43490.3|43515.3|43495.3|43510.3|43490.3|0
1641512830000|2022-01-06 23:47:10|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1641512860000|2022-01-06 23:47:40|||||||||1
1641512870000|2022-01-06 23:47:50|43512.8|43492.8|43515.3|43495.3|43515.3|43495.3|43512.8|43492.8|0
1641512900000|2022-01-06 23:48:20|||||||||4
1641512910000|2022-01-06 23:48:30|43516.7|43496.7|43517.8|43497.8|43517.8|43497.8|43516.7|43496.7|1
1641512940000|2022-01-06 23:49:00|||||||||1
1641512960000|2022-01-06 23:49:20|||||||||10
1641512980000|2022-01-06 23:49:40|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|1
1641512990000|2022-01-06 23:49:50|43518.8|43498.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|1
1641513010000|2022-01-06 23:50:10|43519.2|43499.2|43520.3|43500.3|43520.3|43500.3|43519.2|43499.2|0
1641513040000|2022-01-06 23:50:40|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|1
1641513080000|2022-01-06 23:51:20|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1641513090000|2022-01-06 23:51:30|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|43517.8|43497.8|2
1641513100000|2022-01-06 23:51:40|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|1
1641513110000|2022-01-06 23:51:50|43513.8|43493.8|43505.3|43485.3|43513.8|43493.8|43505.3|43485.3|3
1641513130000|2022-01-06 23:52:10|43507.8|43487.8|43505.3|43485.3|43507.8|43487.8|43505.3|43485.3|0
1641513170000|2022-01-06 23:52:50|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|43507.8|43487.8|0
1641513180000|2022-01-06 23:53:00|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|1
1641513190000|2022-01-06 23:53:10|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|43510.3|43490.3|1
1641513290000|2022-01-06 23:54:50|||||||||9
1641513300000|2022-01-06 23:55:00|||||||||2
1641513330000|2022-01-06 23:55:30|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|43512.8|43492.8|0
1641513440000|2022-01-06 23:57:20|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|2
1641513450000|2022-01-06 23:57:30|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|43516.7|43496.7|1
1641513490000|2022-01-06 23:58:10|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|1
1641513500000|2022-01-06 23:58:20|43521.7|43501.7|43520.3|43500.3|43521.7|43501.7|43520.3|43500.3|0
1641513540000|2022-01-06 23:59:00|43522.8|43502.8|43520.3|43500.3|43522.8|43502.8|43520.3|43500.3|1
1641513550000|2022-01-06 23:59:10|||||||||1
1641513610000|2022-01-07 00:00:10|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|43515.3|43495.3|0
1641513640000|2022-01-07 00:00:40|43517.8|43497.8|43520.3|43500.3|43520.3|43500.3|43517.8|43497.8|3
1641513650000|2022-01-07 00:00:50|43518.8|43498.8|43516.3|43496.3|43518.8|43498.8|43516.3|43496.3|0
1641513660000|2022-01-07 00:01:00|43515.3|43495.3|43520.3|43500.3|43520.3|43500.3|43515.3|43495.3|2
1641513670000|2022-01-07 00:01:10|43521.7|43501.7|43525.3|43505.3|43525.3|43505.3|43521.7|43501.7|1
1641513680000|2022-01-07 00:01:20|43521.3|43501.3|43520.3|43500.3|43521.3|43501.3|43520.3|43500.3|0
1641513690000|2022-01-07 00:01:30|43522.8|43502.8|43520.3|43500.3|43525.3|43505.3|43520.3|43500.3|0
1641513700000|2022-01-07 00:01:40|||||||||1
1641513710000|2022-01-07 00:01:50|43518.8|43498.8|43520.3|43500.3|43520.3|43500.3|43516.3|43496.3|0
1641513720000|2022-01-07 00:02:00|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1641513730000|2022-01-07 00:02:10|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|43520.3|43500.3|0
1641513750000|2022-01-07 00:02:30|43523.1|43503.1|43525.3|43505.3|43525.3|43505.3|43523.1|43503.1|2
1641513770000|2022-01-07 00:02:50|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|5
1641513780000|2022-01-07 00:03:00|43527.7|43507.7|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|0
1641513800000|2022-01-07 00:03:20|43531.7|43511.7|43537.7|43517.7|43537.7|43517.7|43531.7|43511.7|10
1641513810000|2022-01-07 00:03:30|43536.7|43516.7|43540.2|43520.2|43540.2|43520.2|43536.7|43516.7|1
1641513820000|2022-01-07 00:03:40|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|0
1641513830000|2022-01-07 00:03:50|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|0
1641513840000|2022-01-07 00:04:00|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|1
1641513850000|2022-01-07 00:04:10|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43537.7|43517.7|6
1641513860000|2022-01-07 00:04:20|43541.7|43521.7|43545.2|43525.2|43545.2|43525.2|43541.7|43521.7|1
1641513880000|2022-01-07 00:04:40|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|0
1641513890000|2022-01-07 00:04:50|43542.4|43522.4|43545.2|43525.2|43545.2|43525.2|43542.4|43522.4|1
1641513900000|2022-01-07 00:05:00|43546.7|43526.7|43545.2|43525.2|43546.7|43526.7|43545.2|43525.2|2
1641513920000|2022-01-07 00:05:20|43543.8|43523.8|43542.7|43522.7|43543.8|43523.8|43542.7|43522.7|0
1641513940000|2022-01-07 00:05:40|43540.2|43520.2|43535.2|43515.2|43540.2|43520.2|43535.2|43515.2|3
1641513970000|2022-01-07 00:06:10|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|0
1641513980000|2022-01-07 00:06:20|||||||||1
1641513990000|2022-01-07 00:06:30|43541.3|43521.3|43545.2|43525.2|43545.2|43525.2|43540.2|43520.2|1
1641514010000|2022-01-07 00:06:50|43546.7|43526.7|43547.7|43527.7|43549.2|43529.2|43546.7|43526.7|9
1641514030000|2022-01-07 00:07:10|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|0
1641514040000|2022-01-07 00:07:20|43546.3|43526.3|43545.2|43525.2|43546.7|43526.7|43545.2|43525.2|0
1641514080000|2022-01-07 00:08:00|43547.7|43527.7|43550.2|43530.2|43550.2|43530.2|43547.7|43527.7|0
1641514090000|2022-01-07 00:08:10|43551.7|43531.7|43550.2|43530.2|43552.7|43532.7|43550.2|43530.2|0
1641514110000|2022-01-07 00:08:30|43551.7|43531.7|43558.8|43538.8|43559.2|43539.2|43551.7|43531.7|6
1641514120000|2022-01-07 00:08:40|43557.7|43537.7|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|0
1641514130000|2022-01-07 00:08:50|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|43556.7|43536.7|2
1641514140000|2022-01-07 00:09:00|43557.7|43537.7|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|0
1641514150000|2022-01-07 00:09:10|||||||||3
1641514170000|2022-01-07 00:09:30|43558.8|43538.8|43560.2|43540.2|43560.2|43540.2|43558.8|43538.8|0
1641514180000|2022-01-07 00:09:40|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|1
1641514190000|2022-01-07 00:09:50|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|5
1641514200000|2022-01-07 00:10:00|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|3
1641514210000|2022-01-07 00:10:10|||||||||2
1641514220000|2022-01-07 00:10:20|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|1
1641514230000|2022-01-07 00:10:30|43566.7|43546.7|43570.2|43550.2|43570.2|43550.2|43566.7|43546.7|0
1641514240000|2022-01-07 00:10:40|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1641514250000|2022-01-07 00:10:50|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43565.2|43545.2|0
1641514290000|2022-01-07 00:11:30|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|0
1641514300000|2022-01-07 00:11:40|43568.8|43548.8|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|0
1641514310000|2022-01-07 00:11:50|43569.2|43549.2|43566.3|43546.3|43569.2|43549.2|43566.3|43546.3|0
1641514320000|2022-01-07 00:12:00|43565.2|43545.2|43565.2|43545.2|43567.7|43547.7|43565.2|43545.2|0
1641514330000|2022-01-07 00:12:10|43566.7|43546.7|43565.2|43545.2|43570.2|43550.2|43565.2|43545.2|0
1641514350000|2022-01-07 00:12:30|43566.7|43546.7|43567.7|43547.7|43567.7|43547.7|43566.7|43546.7|0
1641514360000|2022-01-07 00:12:40|43569.2|43549.2|43570.2|43550.2|43570.2|43550.2|43569.2|43549.2|0
1641514370000|2022-01-07 00:12:50|43567.7|43547.7|43565.2|43545.2|43570.2|43550.2|43565.2|43545.2|0
1641514380000|2022-01-07 00:13:00|43567.7|43547.7|43567.4|43547.4|43570.2|43550.2|43565.2|43545.2|1
1641514390000|2022-01-07 00:13:10|43565.2|43545.2|43570.2|43550.2|43570.2|43550.2|43565.2|43545.2|0
1641514400000|2022-01-07 00:13:20|||||||||3
1641514440000|2022-01-07 00:14:00|43565.2|43545.2|43566.7|43546.7|43566.7|43546.7|43565.2|43545.2|1
1641514450000|2022-01-07 00:14:10|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43566.3|43546.3|0
1641514460000|2022-01-07 00:14:20|43565.2|43545.2|43565.2|43545.2|43570.2|43550.2|43565.2|43545.2|1
1641514470000|2022-01-07 00:14:30|43567.7|43547.7|43565.2|43545.2|43567.7|43547.7|43565.2|43545.2|3
1641514480000|2022-01-07 00:14:40|43566.7|43546.7|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|0
1641514500000|2022-01-07 00:15:00|||||||||1
1641514530000|2022-01-07 00:15:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1641514550000|2022-01-07 00:15:50|||||||||1
1641514560000|2022-01-07 00:16:00|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|1
1641514570000|2022-01-07 00:16:10|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1641514580000|2022-01-07 00:16:20|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1641514590000|2022-01-07 00:16:30|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|2
1641514630000|2022-01-07 00:17:10|43568.8|43548.8|43570.2|43550.2|43570.2|43550.2|43568.8|43548.8|2
1641514640000|2022-01-07 00:17:20|43567.7|43547.7|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|2
1641514680000|2022-01-07 00:18:00|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|1
1641514740000|2022-01-07 00:19:00|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43565.2|43545.2|3
1641514750000|2022-01-07 00:19:10|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|0
1641514810000|2022-01-07 00:20:10|43569.2|43549.2|43567.7|43547.7|43569.2|43549.2|43567.7|43547.7|5
1641514820000|2022-01-07 00:20:20|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|0
1641514830000|2022-01-07 00:20:30|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|6
1641514840000|2022-01-07 00:20:40|43579.2|43559.2|43580.2|43560.2|43580.2|43560.2|43579.2|43559.2|3
1641514850000|2022-01-07 00:20:50|43578.8|43558.8|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|2
1641514860000|2022-01-07 00:21:00|43578.8|43558.8|43575.2|43555.2|43578.8|43558.8|43575.2|43555.2|0
1641514870000|2022-01-07 00:21:10|43576.3|43556.3|43575.2|43555.2|43576.3|43556.3|43575.2|43555.2|1
1641514890000|2022-01-07 00:21:30|43573.8|43553.8|43575.2|43555.2|43575.2|43555.2|43573.8|43553.8|1
1641514960000|2022-01-07 00:22:40|||||||||1
1641514970000|2022-01-07 00:22:50|43576.3|43556.3|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|0
1641514990000|2022-01-07 00:23:10|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1641515000000|2022-01-07 00:23:20|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1641515050000|2022-01-07 00:24:10|43576.7|43556.7|43577.7|43557.7|43577.7|43557.7|43576.7|43556.7|0
1641515070000|2022-01-07 00:24:30|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|1
1641515080000|2022-01-07 00:24:40|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|43573.8|43553.8|0
1641515100000|2022-01-07 00:25:00|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1641515110000|2022-01-07 00:25:10|43573.8|43553.8|43572.7|43552.7|43573.8|43553.8|43572.7|43552.7|0
1641515160000|2022-01-07 00:26:00|43577.7|43557.7|43572.7|43552.7|43577.7|43557.7|43572.7|43552.7|2
1641515170000|2022-01-07 00:26:10|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|4
1641515200000|2022-01-07 00:26:40|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43565.2|43545.2|1
1641515210000|2022-01-07 00:26:50|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|0
1641515220000|2022-01-07 00:27:00|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1641515240000|2022-01-07 00:27:20|||||||||2
1641515260000|2022-01-07 00:27:40|||||||||1
1641515290000|2022-01-07 00:28:10|43563.8|43543.8|43562.7|43542.7|43563.8|43543.8|43562.7|43542.7|0
1641515300000|2022-01-07 00:28:20|43561.7|43541.7|43560.2|43540.2|43561.7|43541.7|43560.2|43540.2|1
1641515310000|2022-01-07 00:28:30|43556.3|43536.3|43558.8|43538.8|43558.8|43538.8|43556.3|43536.3|4
1641515340000|2022-01-07 00:29:00|43560.2|43540.2|43557.7|43537.7|43560.2|43540.2|43557.7|43537.7|4
1641515350000|2022-01-07 00:29:10|43556.3|43536.3|43557.7|43537.7|43557.7|43537.7|43555.2|43535.2|0
1641515380000|2022-01-07 00:29:40|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|3
1641515390000|2022-01-07 00:29:50|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|2
1641515410000|2022-01-07 00:30:10|43545.6|43525.6|43542.7|43522.7|43545.6|43525.6|43542.7|43522.7|2
1641515420000|2022-01-07 00:30:20|43544.2|43524.2|43542.7|43522.7|43545.2|43525.2|43542.7|43522.7|0
1641515430000|2022-01-07 00:30:30|43545.2|43525.2|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|2
1641515440000|2022-01-07 00:30:40|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1641515450000|2022-01-07 00:30:50|43548.8|43528.8|43547.7|43527.7|43548.8|43528.8|43547.7|43527.7|0
1641515460000|2022-01-07 00:31:00|43550.2|43530.2|43552.7|43532.7|43552.7|43532.7|43550.2|43530.2|1
1641515480000|2022-01-07 00:31:20|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|1
1641515520000|2022-01-07 00:32:00|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|43549.2|43529.2|0
1641515530000|2022-01-07 00:32:10|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|0
1641515540000|2022-01-07 00:32:20|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|43551.7|43531.7|0
1641515550000|2022-01-07 00:32:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43550.2|43530.2|0
1641515560000|2022-01-07 00:32:40|||||||||2
1641515590000|2022-01-07 00:33:10|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|3
1641515600000|2022-01-07 00:33:20|43563.1|43543.1|43565.2|43545.2|43565.2|43545.2|43563.1|43543.1|1
1641515650000|2022-01-07 00:34:10|||||||||3
1641515660000|2022-01-07 00:34:20|43568.1|43548.1|43569.2|43549.2|43569.2|43549.2|43568.1|43548.1|2
1641515670000|2022-01-07 00:34:30|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|43570.6|43550.6|4
1641515680000|2022-01-07 00:34:40|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|43571.7|43551.7|0
1641515690000|2022-01-07 00:34:50|43575.2|43555.2|43570.2|43550.2|43575.2|43555.2|43570.2|43550.2|2
1641515790000|2022-01-07 00:36:30|||||||||1
1641515800000|2022-01-07 00:36:40|43568.8|43548.8|43562.7|43542.7|43568.8|43548.8|43562.7|43542.7|0
1641515820000|2022-01-07 00:37:00|||||||||1
1641515860000|2022-01-07 00:37:40|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|2
1641515870000|2022-01-07 00:37:50|||||||||1
1641515890000|2022-01-07 00:38:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|1
1641515900000|2022-01-07 00:38:20|43553.8|43533.8|43550.2|43530.2|43553.8|43533.8|43550.2|43530.2|0
1641515930000|2022-01-07 00:38:50|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|1
1641515940000|2022-01-07 00:39:00|||||||||1
1641515960000|2022-01-07 00:39:20|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|4
1641515970000|2022-01-07 00:39:30|43552.7|43532.7|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|2
1641515980000|2022-01-07 00:39:40|||||||||4
1641515990000|2022-01-07 00:39:50|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|2
1641516000000|2022-01-07 00:40:00|||||||||1
1641516010000|2022-01-07 00:40:10|||||||||1
1641516040000|2022-01-07 00:40:40|||||||||1
1641516050000|2022-01-07 00:40:50|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|0
1641516060000|2022-01-07 00:41:00|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|0
1641516080000|2022-01-07 00:41:20|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|0
1641516100000|2022-01-07 00:41:40|43544.2|43524.2|43540.2|43520.2|43544.2|43524.2|43540.2|43520.2|2
1641516140000|2022-01-07 00:42:20|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|3
1641516150000|2022-01-07 00:42:30|43541.7|43521.7|43545.2|43525.2|43545.2|43525.2|43541.7|43521.7|0
1641516160000|2022-01-07 00:42:40|43547.7|43527.7|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|1
1641516170000|2022-01-07 00:42:50|43543.8|43523.8|43542.7|43522.7|43543.8|43523.8|43542.7|43522.7|0
1641516190000|2022-01-07 00:43:10|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|5
1641516230000|2022-01-07 00:43:50|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|0
1641516240000|2022-01-07 00:44:00|43535.2|43515.2|43540.2|43520.2|43540.2|43520.2|43535.2|43515.2|1
1641516290000|2022-01-07 00:44:50|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|2
1641516330000|2022-01-07 00:45:30|43539.2|43519.2|43540.2|43520.2|43540.2|43520.2|43539.2|43519.2|2
1641516360000|2022-01-07 00:46:00|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|1
1641516380000|2022-01-07 00:46:20|43537.7|43517.7|43539.2|43519.2|43539.2|43519.2|43537.7|43517.7|1
1641516390000|2022-01-07 00:46:30|43540.2|43520.2|43538.8|43518.8|43540.2|43520.2|43537.7|43517.7|1
1641516400000|2022-01-07 00:46:40|43537.7|43517.7|43528.8|43508.8|43537.7|43517.7|43528.8|43508.8|3
1641516420000|2022-01-07 00:47:00|43527.7|43507.7|43525.2|43505.2|43527.7|43507.7|43525.2|43505.2|1
1641516430000|2022-01-07 00:47:10|43523.8|43503.8|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|2
1641516450000|2022-01-07 00:47:30|43522.7|43502.7|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|0
1641516460000|2022-01-07 00:47:40|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|0
1641516470000|2022-01-07 00:47:50|43521.3|43501.3|43520.2|43500.2|43521.3|43501.3|43520.2|43500.2|0
1641516480000|2022-01-07 00:48:00|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|1
1641516500000|2022-01-07 00:48:20|43521.7|43501.7|43525.2|43505.2|43525.2|43505.2|43521.7|43501.7|2
1641516520000|2022-01-07 00:48:40|43523.8|43503.8|43520.2|43500.2|43523.8|43503.8|43520.2|43500.2|0
1641516540000|2022-01-07 00:49:00|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|0
1641516590000|2022-01-07 00:49:50|||||||||1
1641516610000|2022-01-07 00:50:10|43522.7|43502.7|43525.2|43505.2|43525.2|43505.2|43522.7|43502.7|3
1641516620000|2022-01-07 00:50:20|43523.8|43503.8|43522.7|43502.7|43523.8|43503.8|43522.7|43502.7|1
1641516630000|2022-01-07 00:50:30|43525.2|43505.2|43520.2|43500.2|43525.2|43505.2|43520.2|43500.2|0
1641516640000|2022-01-07 00:50:40|43521.7|43501.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|0
1641516680000|2022-01-07 00:51:20|43518.8|43498.8|43517.7|43497.7|43518.8|43498.8|43515.2|43495.2|5
1641516690000|2022-01-07 00:51:30|43520.2|43500.2|43517.7|43497.7|43520.2|43500.2|43517.7|43497.7|3
1641516700000|2022-01-07 00:51:40|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|0
1641516710000|2022-01-07 00:51:50|||||||||1
1641516720000|2022-01-07 00:52:00|43513.8|43493.8|43512.7|43492.7|43513.8|43493.8|43512.7|43492.7|0
1641516730000|2022-01-07 00:52:10|43514.2|43494.2|43515.2|43495.2|43515.2|43495.2|43514.2|43494.2|0
1641516740000|2022-01-07 00:52:20|43516.7|43496.7|43517.7|43497.7|43517.7|43497.7|43516.7|43496.7|0
1641516750000|2022-01-07 00:52:30|43515.2|43495.2|43512.7|43492.7|43515.2|43495.2|43512.7|43492.7|0
1641516780000|2022-01-07 00:53:00|43516.7|43496.7|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|2
1641516790000|2022-01-07 00:53:10|43516.7|43496.7|43517.7|43497.7|43517.7|43497.7|43516.7|43496.7|0
1641516850000|2022-01-07 00:54:10|43515.2|43495.2|43517.7|43497.7|43517.7|43497.7|43515.2|43495.2|2
1641516860000|2022-01-07 00:54:20|||||||||2
1641516870000|2022-01-07 00:54:30|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|1
1641516880000|2022-01-07 00:54:40|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|1
1641516890000|2022-01-07 00:54:50|43520.2|43500.2|43515.2|43495.2|43520.2|43500.2|43515.2|43495.2|3
1641516900000|2022-01-07 00:55:00|43516.3|43496.3|43520.2|43500.2|43525.2|43505.2|43516.3|43496.3|1
1641516920000|2022-01-07 00:55:20|||||||||1
1641516940000|2022-01-07 00:55:40|43518.8|43498.8|43520.2|43500.2|43520.2|43500.2|43517.7|43497.7|0
1641516970000|2022-01-07 00:56:10|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|43521.7|43501.7|0
1641516980000|2022-01-07 00:56:20|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|1
1641517020000|2022-01-07 00:57:00|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|43520.2|43500.2|1
1641517050000|2022-01-07 00:57:30|43521.7|43501.7|43522.7|43502.7|43522.7|43502.7|43521.7|43501.7|0
1641517070000|2022-01-07 00:57:50|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|2
1641517080000|2022-01-07 00:58:00|43523.8|43503.8|43527.7|43507.7|43527.7|43507.7|43522.7|43502.7|1
1641517090000|2022-01-07 00:58:10|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|5
1641517100000|2022-01-07 00:58:20|||||||||1
1641517130000|2022-01-07 00:58:50|||||||||1
1641517150000|2022-01-07 00:59:10|43528.8|43508.8|43525.2|43505.2|43528.8|43508.8|43525.2|43505.2|2
1641517160000|2022-01-07 00:59:20|43526.7|43506.7|43525.2|43505.2|43526.7|43506.7|43525.2|43505.2|1
1641517170000|2022-01-07 00:59:30|43522.7|43502.7|43522.7|43502.7|43525.2|43505.2|43522.7|43502.7|1
1641517180000|2022-01-07 00:59:40|43520.2|43500.2|43518.8|43498.8|43520.2|43500.2|43518.8|43498.8|2
1641517190000|2022-01-07 00:59:50|43520.2|43500.2|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|1
1641517200000|2022-01-07 01:00:00|43527.7|43507.7|43540.2|43520.2|43540.2|43520.2|43507.7|43487.7|44
1641517210000|2022-01-07 01:00:10|43537.7|43517.7|43525.2|43505.2|43537.7|43517.7|43515.2|43495.2|40
1641517220000|2022-01-07 01:00:20|43526.7|43506.7|43525.2|43505.2|43527.7|43507.7|43522.7|43502.7|20
1641517230000|2022-01-07 01:00:30|43527.7|43507.7|43537.7|43517.7|43540.2|43520.2|43527.7|43507.7|11
1641517240000|2022-01-07 01:00:40|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|3
1641517250000|2022-01-07 01:00:50|43526|43506|43507.7|43487.7|43526|43506|43507.7|43487.7|5
1641517260000|2022-01-07 01:01:00|43510.2|43490.2|43515.2|43495.2|43518.1|43498.1|43505.2|43485.2|21
1641517270000|2022-01-07 01:01:10|43517.7|43497.7|43535.2|43515.2|43535.2|43515.2|43517.7|43497.7|21
1641517280000|2022-01-07 01:01:20|43536.7|43516.7|43537.7|43517.7|43539.2|43519.2|43536.3|43516.3|7
1641517290000|2022-01-07 01:01:30|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|5
1641517300000|2022-01-07 01:01:40|43530.2|43510.2|43537.7|43517.7|43537.7|43517.7|43530.2|43510.2|7
1641517310000|2022-01-07 01:01:50|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43537.7|43517.7|3
1641517320000|2022-01-07 01:02:00|43540.2|43520.2|43545.2|43525.2|43547.7|43527.7|43540.2|43520.2|13
1641517330000|2022-01-07 01:02:10|43540.2|43520.2|43525.2|43505.2|43540.2|43520.2|43525.2|43505.2|6
1641517340000|2022-01-07 01:02:20|||||||||2
1641517350000|2022-01-07 01:02:30|43522.7|43502.7|43522.7|43502.7|43525.2|43505.2|43522.7|43502.7|3
1641517360000|2022-01-07 01:02:40|43521.3|43501.3|43517.7|43497.7|43521.3|43501.3|43517.7|43497.7|2
1641517370000|2022-01-07 01:02:50|43518.8|43498.8|43520.2|43500.2|43522.7|43502.7|43518.8|43498.8|4
1641517380000|2022-01-07 01:03:00|43517.7|43497.7|43525.2|43505.2|43527.7|43507.7|43517.7|43497.7|12
1641517390000|2022-01-07 01:03:10|43524.2|43504.2|43521.7|43501.7|43524.2|43504.2|43520.2|43500.2|2
1641517400000|2022-01-07 01:03:20|43522.7|43502.7|43522.7|43502.7|43522.7|43502.7|43518.8|43498.8|3
1641517410000|2022-01-07 01:03:30|43520.2|43500.2|43515.2|43495.2|43520.2|43500.2|43515.2|43495.2|1
1641517420000|2022-01-07 01:03:40|||||||||1
1641517430000|2022-01-07 01:03:50|43513.8|43493.8|43515.2|43495.2|43515.2|43495.2|43512.7|43492.7|0
1641517440000|2022-01-07 01:04:00|43512.7|43492.7|43515.2|43495.2|43515.2|43495.2|43510.2|43490.2|5
1641517450000|2022-01-07 01:04:10|43516.7|43496.7|43520.2|43500.2|43520.2|43500.2|43515.2|43495.2|6
1641517460000|2022-01-07 01:04:20|43521.3|43501.3|43520.2|43500.2|43521.3|43501.3|43520.2|43500.2|8
1641517470000|2022-01-07 01:04:30|43517.7|43497.7|43510.2|43490.2|43517.7|43497.7|43507.7|43487.7|24
1641517480000|2022-01-07 01:04:40|43505.2|43485.2|43504.2|43484.2|43507.7|43487.7|43504.2|43484.2|11
1641517490000|2022-01-07 01:04:50|43502.7|43482.7|43497.7|43477.7|43502.7|43482.7|43497.7|43477.7|6
1641517500000|2022-01-07 01:05:00|43500.2|43480.2|43495.2|43475.2|43500.2|43480.2|43495.2|43475.2|6
1641517510000|2022-01-07 01:05:10|43500.2|43480.2|43502.7|43482.7|43505.2|43485.2|43495.2|43475.2|2
1641517520000|2022-01-07 01:05:20|43501.3|43481.3|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|4
1641517530000|2022-01-07 01:05:30|||||||||2
1641517540000|2022-01-07 01:05:40|43502.7|43482.7|43502.7|43482.7|43505.2|43485.2|43500.2|43480.2|3
1641517550000|2022-01-07 01:05:50|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|0
1641517560000|2022-01-07 01:06:00|43505.2|43485.2|43505.2|43485.2|43505.2|43485.2|43502.7|43482.7|5
1641517570000|2022-01-07 01:06:10|43506.7|43486.7|43505.2|43485.2|43507.7|43487.7|43505.2|43485.2|1
1641517580000|2022-01-07 01:06:20|43510.2|43490.2|43510.2|43490.2|43514.2|43494.2|43510.2|43490.2|8
1641517590000|2022-01-07 01:06:30|43509.2|43489.2|43505.2|43485.2|43509.2|43489.2|43502.7|43482.7|3
1641517600000|2022-01-07 01:06:40|43504.2|43484.2|43500.2|43480.2|43504.2|43484.2|43500.2|43480.2|1
1641517610000|2022-01-07 01:06:50|43497.7|43477.7|43496.3|43476.3|43497.7|43477.7|43495.2|43475.2|2
1641517620000|2022-01-07 01:07:00|43495.2|43475.2|43490.2|43470.2|43495.2|43475.2|43489.2|43469.2|3
1641517630000|2022-01-07 01:07:10|||||||||1
1641517640000|2022-01-07 01:07:20|43488.1|43468.1|43487.7|43467.7|43489.2|43469.2|43482.7|43462.7|2
1641517650000|2022-01-07 01:07:30|43489.2|43469.2|43490.2|43470.2|43492.7|43472.7|43489.2|43469.2|7
1641517660000|2022-01-07 01:07:40|43485.2|43465.2|43482.7|43462.7|43485.2|43465.2|43482.7|43462.7|9
1641517670000|2022-01-07 01:07:50|43480.2|43460.2|43457.7|43437.7|43480.2|43460.2|43455.2|43435.2|18
1641517680000|2022-01-07 01:08:00|43455.2|43435.2|43455.2|43435.2|43455.2|43435.2|43452.7|43432.7|17
1641517690000|2022-01-07 01:08:10|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|43451.3|43431.3|3
1641517700000|2022-01-07 01:08:20|43452.7|43432.7|43457.7|43437.7|43460.2|43440.2|43452.7|43432.7|4
1641517710000|2022-01-07 01:08:30|43459.2|43439.2|43457.7|43437.7|43460.2|43440.2|43457.7|43437.7|9
1641517720000|2022-01-07 01:08:40|43456.7|43436.7|43459.2|43439.2|43459.2|43439.2|43456.7|43436.7|1
1641517730000|2022-01-07 01:08:50|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|1
1641517740000|2022-01-07 01:09:00|43462.7|43442.7|43464.2|43444.2|43464.2|43444.2|43462.7|43442.7|6
1641517750000|2022-01-07 01:09:10|43465.2|43445.2|43467.7|43447.7|43467.7|43447.7|43465.2|43445.2|3
1641517760000|2022-01-07 01:09:20|43466.3|43446.3|43465.2|43445.2|43467.7|43447.7|43465.2|43445.2|2
1641517770000|2022-01-07 01:09:30|43463.8|43443.8|43462.7|43442.7|43463.8|43443.8|43462.7|43442.7|1
1641517780000|2022-01-07 01:09:40|43461.3|43441.3|43457.7|43437.7|43461.3|43441.3|43457.7|43437.7|2
1641517790000|2022-01-07 01:09:50|43456.7|43436.7|43457.7|43437.7|43457.7|43437.7|43456.7|43436.7|1
1641517800000|2022-01-07 01:10:00|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|43460.2|43440.2|2
1641517810000|2022-01-07 01:10:10|||||||||1
1641517820000|2022-01-07 01:10:20|43462.7|43442.7|43467.7|43447.7|43467.7|43447.7|43462.7|43442.7|5
1641517830000|2022-01-07 01:10:30|43465.2|43445.2|43470.2|43450.2|43470.2|43450.2|43465.2|43445.2|2
1641517840000|2022-01-07 01:10:40|||||||||1
1641517850000|2022-01-07 01:10:50|43468.8|43448.8|43470.2|43450.2|43470.2|43450.2|43468.8|43448.8|1
1641517860000|2022-01-07 01:11:00|||||||||2
1641517880000|2022-01-07 01:11:20|43469.2|43449.2|43467.7|43447.7|43469.2|43449.2|43465.2|43445.2|3
1641517890000|2022-01-07 01:11:30|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|43466.7|43446.7|1
1641517900000|2022-01-07 01:11:40|43467.7|43447.7|43465.2|43445.2|43470.2|43450.2|43465.2|43445.2|0
1641517910000|2022-01-07 01:11:50|43469.2|43449.2|43465.2|43445.2|43470.2|43450.2|43465.2|43445.2|0
1641517920000|2022-01-07 01:12:00|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|2
1641517930000|2022-01-07 01:12:10|43471.3|43451.3|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|6
1641517940000|2022-01-07 01:12:20|||||||||2
1641517950000|2022-01-07 01:12:30|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|43475.2|43455.2|0
1641517970000|2022-01-07 01:12:50|||||||||1
1641517980000|2022-01-07 01:13:00|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|7
1641517990000|2022-01-07 01:13:10|||||||||2
1641518000000|2022-01-07 01:13:20|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|0
1641518010000|2022-01-07 01:13:30|43472.7|43452.7|43475.2|43455.2|43475.2|43455.2|43472.7|43452.7|0
1641518030000|2022-01-07 01:13:50|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|1
1641518040000|2022-01-07 01:14:00|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|43473.8|43453.8|2
1641518050000|2022-01-07 01:14:10|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|43472.7|43452.7|1
1641518060000|2022-01-07 01:14:20|43474.2|43454.2|43472.7|43452.7|43474.2|43454.2|43472.7|43452.7|0
1641518070000|2022-01-07 01:14:30|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|43470.2|43450.2|4
1641518090000|2022-01-07 01:14:50|43471.7|43451.7|43472.7|43452.7|43472.7|43452.7|43470.2|43450.2|0
1641518100000|2022-01-07 01:15:00|43473.8|43453.8|43485.2|43465.2|43485.2|43465.2|43473.8|43453.8|6
1641518110000|2022-01-07 01:15:10|43487.7|43467.7|43482.7|43462.7|43487.7|43467.7|43482.7|43462.7|9
1641518120000|2022-01-07 01:15:20|43485.2|43465.2|43488.8|43468.8|43488.8|43468.8|43485.2|43465.2|1
1641518130000|2022-01-07 01:15:30|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|43491.7|43471.7|1
1641518140000|2022-01-07 01:15:40|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|5
1641518150000|2022-01-07 01:15:50|||||||||2
1641518160000|2022-01-07 01:16:00|||||||||4
1641518180000|2022-01-07 01:16:20|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|43492.7|43472.7|2
1641518190000|2022-01-07 01:16:30|43497.7|43477.7|43495.2|43475.2|43497.7|43477.7|43495.2|43475.2|8
1641518200000|2022-01-07 01:16:40|43496.3|43476.3|43497.7|43477.7|43497.7|43477.7|43496.3|43476.3|0
1641518210000|2022-01-07 01:16:50|43499.2|43479.2|43497.7|43477.7|43500.2|43480.2|43497.7|43477.7|0
1641518220000|2022-01-07 01:17:00|43500.2|43480.2|43510.2|43490.2|43510.2|43490.2|43500.2|43480.2|2
1641518230000|2022-01-07 01:17:10|43508.8|43488.8|43507.7|43487.7|43508.8|43488.8|43507.7|43487.7|0
1641518240000|2022-01-07 01:17:20|43509.2|43489.2|43510.2|43490.2|43510.2|43490.2|43509.2|43489.2|0
1641518250000|2022-01-07 01:17:30|43508.8|43488.8|43506.3|43486.3|43508.8|43488.8|43506.3|43486.3|0
1641518260000|2022-01-07 01:17:40|43506.7|43486.7|43505.2|43485.2|43510.2|43490.2|43505.2|43485.2|0
1641518270000|2022-01-07 01:17:50|43510.2|43490.2|43505.2|43485.2|43510.2|43490.2|43505.2|43485.2|3
1641518280000|2022-01-07 01:18:00|43502.7|43482.7|43500.2|43480.2|43502.7|43482.7|43500.2|43480.2|2
1641518290000|2022-01-07 01:18:10|||||||||2
1641518300000|2022-01-07 01:18:20|43498.8|43478.8|43495.2|43475.2|43500.2|43480.2|43495.2|43475.2|0
1641518310000|2022-01-07 01:18:30|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|43497.7|43477.7|0
1641518320000|2022-01-07 01:18:40|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|43500.2|43480.2|0
1641518330000|2022-01-07 01:18:50|43501.3|43481.3|43510.2|43490.2|43510.2|43490.2|43501.3|43481.3|2
1641518340000|2022-01-07 01:19:00|43512.7|43492.7|43517.7|43497.7|43517.7|43497.7|43512.7|43492.7|2
1641518350000|2022-01-07 01:19:10|43519.2|43499.2|43517.7|43497.7|43519.2|43499.2|43517.7|43497.7|2
1641518360000|2022-01-07 01:19:20|43516.3|43496.3|43510.2|43490.2|43516.3|43496.3|43510.2|43490.2|0
1641518390000|2022-01-07 01:19:50|43507.7|43487.7|43510.2|43490.2|43510.2|43490.2|43507.7|43487.7|1
1641518400000|2022-01-07 01:20:00|43512.7|43492.7|43517.7|43497.7|43517.7|43497.7|43512.7|43492.7|7
1641518410000|2022-01-07 01:20:10|43520.2|43500.2|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|0
1641518420000|2022-01-07 01:20:20|43525.2|43505.2|43522.7|43502.7|43525.2|43505.2|43520.2|43500.2|4
1641518430000|2022-01-07 01:20:30|43524.2|43504.2|43520.2|43500.2|43525.2|43505.2|43520.2|43500.2|0
1641518440000|2022-01-07 01:20:40|43517.7|43497.7|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|1
1641518450000|2022-01-07 01:20:50|43516.7|43496.7|43515.2|43495.2|43516.7|43496.7|43515.2|43495.2|1
1641518460000|2022-01-07 01:21:00|||||||||2
1641518470000|2022-01-07 01:21:10|||||||||1
1641518480000|2022-01-07 01:21:20|43517.7|43497.7|43525.2|43505.2|43525.2|43505.2|43517.7|43497.7|4
1641518490000|2022-01-07 01:21:30|43527.7|43507.7|43537.7|43517.7|43537.7|43517.7|43527.7|43507.7|3
1641518500000|2022-01-07 01:21:40|43540.2|43520.2|43547.7|43527.7|43547.7|43527.7|43540.2|43520.2|4
1641518510000|2022-01-07 01:21:50|43545.2|43525.2|43550.2|43530.2|43550.2|43530.2|43545.2|43525.2|1
1641518520000|2022-01-07 01:22:00|43552.7|43532.7|43565.2|43545.2|43569.2|43549.2|43552.7|43532.7|18
1641518530000|2022-01-07 01:22:10|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|43567.7|43547.7|1
1641518540000|2022-01-07 01:22:20|43566.3|43546.3|43564.2|43544.2|43566.3|43546.3|43564.2|43544.2|0
1641518550000|2022-01-07 01:22:30|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43560.2|43540.2|4
1641518560000|2022-01-07 01:22:40|43558.8|43538.8|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|2
1641518570000|2022-01-07 01:22:50|43561.7|43541.7|43564.2|43544.2|43564.2|43544.2|43561.7|43541.7|6
1641518580000|2022-01-07 01:23:00|43566.7|43546.7|43565.2|43545.2|43566.7|43546.7|43562.7|43542.7|2
1641518590000|2022-01-07 01:23:10|43563.8|43543.8|43557.7|43537.7|43563.8|43543.8|43557.7|43537.7|3
1641518600000|2022-01-07 01:23:20|43556.7|43536.7|43556.3|43536.3|43557.7|43537.7|43555.2|43535.2|1
1641518610000|2022-01-07 01:23:30|43555.2|43535.2|43553.8|43533.8|43555.2|43535.2|43552.7|43532.7|5
1641518620000|2022-01-07 01:23:40|43552.7|43532.7|43550.2|43530.2|43555.2|43535.2|43550.2|43530.2|1
1641518630000|2022-01-07 01:23:50|43547.7|43527.7|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|0
1641518640000|2022-01-07 01:24:00|43550.2|43530.2|43546.3|43526.3|43550.2|43530.2|43546.3|43526.3|0
1641518650000|2022-01-07 01:24:10|43546.7|43526.7|43547.7|43527.7|43550.2|43530.2|43545.2|43525.2|0
1641518660000|2022-01-07 01:24:20|43550.2|43530.2|43552.7|43532.7|43552.7|43532.7|43547.7|43527.7|2
1641518670000|2022-01-07 01:24:30|43551.7|43531.7|43555.2|43535.2|43555.2|43535.2|43550.2|43530.2|4
1641518680000|2022-01-07 01:24:40|||||||||2
1641518690000|2022-01-07 01:24:50|43556.7|43536.7|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|0
1641518700000|2022-01-07 01:25:00|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|2
1641518710000|2022-01-07 01:25:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1641518720000|2022-01-07 01:25:20|43557.7|43537.7|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|0
1641518730000|2022-01-07 01:25:30|43556.3|43536.3|43557.7|43537.7|43559.2|43539.2|43555.2|43535.2|0
1641518740000|2022-01-07 01:25:40|43556.3|43536.3|43555.2|43535.2|43556.3|43536.3|43555.2|43535.2|0
1641518750000|2022-01-07 01:25:50|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43555.2|43535.2|1
1641518760000|2022-01-07 01:26:00|43560.2|43540.2|43552.7|43532.7|43560.2|43540.2|43552.7|43532.7|2
1641518770000|2022-01-07 01:26:10|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|0
1641518780000|2022-01-07 01:26:20|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43550.2|43530.2|0
1641518790000|2022-01-07 01:26:30|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|1
1641518800000|2022-01-07 01:26:40|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|43548.8|43528.8|0
1641518810000|2022-01-07 01:26:50|43547.7|43527.7|43542.7|43522.7|43547.7|43527.7|43541.3|43521.3|2
1641518820000|2022-01-07 01:27:00|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|1
1641518830000|2022-01-07 01:27:10|43541.6|43521.6|43545.2|43525.2|43545.2|43525.2|43541.6|43521.6|0
1641518840000|2022-01-07 01:27:20|43543.8|43523.8|43540.2|43520.2|43543.8|43523.8|43540.2|43520.2|1
1641518850000|2022-01-07 01:27:30|43537.7|43517.7|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|2
1641518860000|2022-01-07 01:27:40|43536.6|43516.6|43537.7|43517.7|43537.7|43517.7|43536.6|43516.6|0
1641518870000|2022-01-07 01:27:50|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|0
1641518880000|2022-01-07 01:28:00|43537.7|43517.7|43530.2|43510.2|43537.7|43517.7|43530.2|43510.2|3
1641518890000|2022-01-07 01:28:10|43528.8|43508.8|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|1
1641518900000|2022-01-07 01:28:20|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|0
1641518910000|2022-01-07 01:28:30|43528.8|43508.8|43527.7|43507.7|43532.7|43512.7|43527.7|43507.7|2
1641518920000|2022-01-07 01:28:40|43528.8|43508.8|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|0
1641518930000|2022-01-07 01:28:50|43528.8|43508.8|43530.2|43510.2|43530.2|43510.2|43527.7|43507.7|1
1641518940000|2022-01-07 01:29:00|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1641518950000|2022-01-07 01:29:10|||||||||1
1641518960000|2022-01-07 01:29:20|43530.2|43510.2|43525.2|43505.2|43530.2|43510.2|43525.2|43505.2|1
1641518970000|2022-01-07 01:29:30|43526.6|43506.6|43527.7|43507.7|43531.6|43511.6|43526.6|43506.6|0
1641518980000|2022-01-07 01:29:40|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|0
1641518990000|2022-01-07 01:29:50|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|0
1641519000000|2022-01-07 01:30:00|43529.1|43509.1|43535.2|43515.2|43535.2|43515.2|43529.1|43509.1|7
1641519010000|2022-01-07 01:30:10|43536.3|43516.3|43540.2|43520.2|43542.7|43522.7|43535.2|43515.2|11
1641519020000|2022-01-07 01:30:20|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|2
1641519030000|2022-01-07 01:30:30|43543.8|43523.8|43537.7|43517.7|43543.8|43523.8|43537.7|43517.7|2
1641519040000|2022-01-07 01:30:40|43540.2|43520.2|43535.2|43515.2|43540.2|43520.2|43535.2|43515.2|0
1641519050000|2022-01-07 01:30:50|43537.7|43517.7|43545.2|43525.2|43546.3|43526.3|43537.7|43517.7|4
1641519060000|2022-01-07 01:31:00|43546.3|43526.3|43550.2|43530.2|43550.2|43530.2|43545.2|43525.2|1
1641519070000|2022-01-07 01:31:10|43552.7|43532.7|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|3
1641519090000|2022-01-07 01:31:30|43557.7|43537.7|43559.1|43539.1|43559.1|43539.1|43557.7|43537.7|2
1641519100000|2022-01-07 01:31:40|43557.7|43537.7|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|3
1641519110000|2022-01-07 01:31:50|43552.7|43532.7|43550.2|43530.2|43554.1|43534.1|43550.2|43530.2|0
1641519130000|2022-01-07 01:32:10|43547.7|43527.7|43549.1|43529.1|43549.1|43529.1|43547.7|43527.7|0
1641519140000|2022-01-07 01:32:20|43547.7|43527.7|43535.2|43515.2|43547.7|43527.7|43535.2|43515.2|4
1641519150000|2022-01-07 01:32:30|43533.8|43513.8|43532.7|43512.7|43533.8|43513.8|43532.7|43512.7|4
1641519160000|2022-01-07 01:32:40|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|1
1641519170000|2022-01-07 01:32:50|43531.3|43511.3|43535.2|43515.2|43535.2|43515.2|43530.2|43510.2|0
1641519180000|2022-01-07 01:33:00|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|1
1641519190000|2022-01-07 01:33:10|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|0
1641519200000|2022-01-07 01:33:20|43533.8|43513.8|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|1
1641519210000|2022-01-07 01:33:30|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|0
1641519220000|2022-01-07 01:33:40|43535.2|43515.2|43537.7|43517.7|43540.2|43520.2|43535.2|43515.2|4
1641519230000|2022-01-07 01:33:50|||||||||2
1641519250000|2022-01-07 01:34:10|43536.6|43516.6|43530.2|43510.2|43536.6|43516.6|43530.2|43510.2|3
1641519260000|2022-01-07 01:34:20|43525.2|43505.2|43527.7|43507.7|43527.7|43507.7|43522.7|43502.7|7
1641519270000|2022-01-07 01:34:30|43529.1|43509.1|43535.2|43515.2|43535.2|43515.2|43527.7|43507.7|4
1641519280000|2022-01-07 01:34:40|43536.6|43516.6|43540.2|43520.2|43540.2|43520.2|43536.6|43516.6|1
1641519290000|2022-01-07 01:34:50|43542.7|43522.7|43543.8|43523.8|43547.7|43527.7|43542.7|43522.7|2
1641519300000|2022-01-07 01:35:00|43542.7|43522.7|43547.7|43527.7|43547.7|43527.7|43541.3|43521.3|7
1641519310000|2022-01-07 01:35:10|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43542.7|43522.7|0
1641519320000|2022-01-07 01:35:20|43547.7|43527.7|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|1
1641519330000|2022-01-07 01:35:30|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|43545.2|43525.2|1
1641519340000|2022-01-07 01:35:40|43542.7|43522.7|43545.2|43525.2|43545.2|43525.2|43542.7|43522.7|1
1641519350000|2022-01-07 01:35:50|43547.7|43527.7|43550.2|43530.2|43552.7|43532.7|43547.7|43527.7|4
1641519360000|2022-01-07 01:36:00|43551.6|43531.6|43546.6|43526.6|43551.6|43531.6|43546.6|43526.6|1
1641519370000|2022-01-07 01:36:10|43544.1|43524.1|43535.2|43515.2|43544.1|43524.1|43535.2|43515.2|1
1641519380000|2022-01-07 01:36:20|43536.3|43516.3|43532.7|43512.7|43536.3|43516.3|43532.7|43512.7|1
1641519390000|2022-01-07 01:36:30|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|1
1641519400000|2022-01-07 01:36:40|43534.1|43514.1|43537.7|43517.7|43537.7|43517.7|43534.1|43514.1|0
1641519410000|2022-01-07 01:36:50|43540.2|43520.2|43537.7|43517.7|43540.2|43520.2|43537.7|43517.7|1
1641519420000|2022-01-07 01:37:00|43539.1|43519.1|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|8
1641519430000|2022-01-07 01:37:10|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|0
1641519440000|2022-01-07 01:37:20|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|3
1641519450000|2022-01-07 01:37:30|43537.7|43517.7|43543.8|43523.8|43543.8|43523.8|43537.7|43517.7|9
1641519460000|2022-01-07 01:37:40|43542.7|43522.7|43542.7|43522.7|43546.3|43526.3|43541.3|43521.3|1
1641519470000|2022-01-07 01:37:50|43541.6|43521.6|43540.2|43520.2|43541.6|43521.6|43540.2|43520.2|1
1641519480000|2022-01-07 01:38:00|43535.2|43515.2|43527.7|43507.7|43535.2|43515.2|43527.7|43507.7|4
1641519490000|2022-01-07 01:38:10|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|43528.8|43508.8|1
1641519500000|2022-01-07 01:38:20|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43526.3|43506.3|4
1641519510000|2022-01-07 01:38:30|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|43525.2|43505.2|0
1641519520000|2022-01-07 01:38:40|43527.7|43507.7|43532.7|43512.7|43532.7|43512.7|43527.7|43507.7|4
1641519540000|2022-01-07 01:39:00|43530.2|43510.2|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|3
1641519550000|2022-01-07 01:39:10|43531.3|43511.3|43532.7|43512.7|43532.7|43512.7|43531.3|43511.3|0
1641519560000|2022-01-07 01:39:20|43531.3|43511.3|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|0
1641519570000|2022-01-07 01:39:30|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|43531.3|43511.3|0
1641519580000|2022-01-07 01:39:40|43530.2|43510.2|43531.3|43511.3|43531.3|43511.3|43528.8|43508.8|2
1641519590000|2022-01-07 01:39:50|43532.7|43512.7|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|1
1641519600000|2022-01-07 01:40:00|43533.8|43513.8|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|2
1641519610000|2022-01-07 01:40:10|43534.1|43514.1|43525.2|43505.2|43534.1|43514.1|43525.2|43505.2|5
1641519620000|2022-01-07 01:40:20|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|43523.8|43503.8|1
1641519630000|2022-01-07 01:40:30|43522.7|43502.7|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|4
1641519640000|2022-01-07 01:40:40|43521.6|43501.6|43520.2|43500.2|43522.7|43502.7|43520.2|43500.2|0
1641519650000|2022-01-07 01:40:50|43522.7|43502.7|43517.7|43497.7|43522.7|43502.7|43517.7|43497.7|1
1641519660000|2022-01-07 01:41:00|43519.1|43499.1|43521.6|43501.6|43521.6|43501.6|43519.1|43499.1|0
1641519670000|2022-01-07 01:41:10|43517.7|43497.7|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|2
1641519680000|2022-01-07 01:41:20|43510.2|43490.2|43506.6|43486.6|43510.2|43490.2|43506.6|43486.6|1
1641519690000|2022-01-07 01:41:30|43509.1|43489.1|43505.2|43485.2|43509.1|43489.1|43504.1|43484.1|2
1641519700000|2022-01-07 01:41:40|43503.8|43483.8|43505.2|43485.2|43506.6|43486.6|43502.7|43482.7|3
1641519710000|2022-01-07 01:41:50|43506.6|43486.6|43507.7|43487.7|43507.7|43487.7|43505.2|43485.2|1
1641519720000|2022-01-07 01:42:00|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|1
1641519730000|2022-01-07 01:42:10|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|0
1641519740000|2022-01-07 01:42:20|43505.2|43485.2|43507.7|43487.7|43507.7|43487.7|43502.7|43482.7|2
1641519750000|2022-01-07 01:42:30|43505.2|43485.2|43506.6|43486.6|43506.6|43486.6|43505.2|43485.2|2
1641519760000|2022-01-07 01:42:40|43505.2|43485.2|43502.7|43482.7|43505.2|43485.2|43502.7|43482.7|0
1641519770000|2022-01-07 01:42:50|43504.1|43484.1|43500.2|43480.2|43505.2|43485.2|43500.2|43480.2|3
1641519780000|2022-01-07 01:43:00|43502.7|43482.7|43505.2|43485.2|43505.2|43485.2|43500.2|43480.2|1
1641519790000|2022-01-07 01:43:10|43507.7|43487.7|43511.3|43491.3|43511.3|43491.3|43507.7|43487.7|2
1641519800000|2022-01-07 01:43:20|43510.2|43490.2|43507.7|43487.7|43511.3|43491.3|43507.7|43487.7|2
1641519810000|2022-01-07 01:43:30|43510.2|43490.2|43511.3|43491.3|43511.3|43491.3|43506.3|43486.3|1
1641519820000|2022-01-07 01:43:40|43512.7|43492.7|43510.2|43490.2|43515.2|43495.2|43510.2|43490.2|0
1641519830000|2022-01-07 01:43:50|43511.3|43491.3|43510.2|43490.2|43511.3|43491.3|43510.2|43490.2|4
1641519840000|2022-01-07 01:44:00|43511.3|43491.3|43512.7|43492.7|43512.7|43492.7|43510.2|43490.2|2
1641519850000|2022-01-07 01:44:10|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|43515.2|43495.2|1
1641519860000|2022-01-07 01:44:20|43517.7|43497.7|43507.7|43487.7|43517.7|43497.7|43507.7|43487.7|0
1641519870000|2022-01-07 01:44:30|43505.2|43485.2|43507.7|43487.7|43510.2|43490.2|43505.2|43485.2|7
1641519880000|2022-01-07 01:44:40|43510.2|43490.2|43517.7|43497.7|43517.7|43497.7|43510.2|43490.2|1
1641519890000|2022-01-07 01:44:50|43514.9|43494.9|43527.7|43507.7|43527.7|43507.7|43514.9|43494.9|4
1641519900000|2022-01-07 01:45:00|43532.7|43512.7|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|5
1641519910000|2022-01-07 01:45:10|43536.6|43516.6|43541.3|43521.3|43542.7|43522.7|43536.6|43516.6|9
1641519920000|2022-01-07 01:45:20|43540.2|43520.2|43535.2|43515.2|43540.2|43520.2|43535.2|43515.2|2
1641519930000|2022-01-07 01:45:30|43537.7|43517.7|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|0
1641519940000|2022-01-07 01:45:40|43537.7|43517.7|43541.3|43521.3|43541.3|43521.3|43537.7|43517.7|2
1641519950000|2022-01-07 01:45:50|43540.2|43520.2|43537.7|43517.7|43541.3|43521.3|43536.3|43516.3|0
1641519960000|2022-01-07 01:46:00|43538.8|43518.8|43542.7|43522.7|43542.7|43522.7|43537.7|43517.7|1
1641519970000|2022-01-07 01:46:10|43541.3|43521.3|43540.6|43520.6|43542.7|43522.7|43538.8|43518.8|4
1641519980000|2022-01-07 01:46:20|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|0
1641519990000|2022-01-07 01:46:30|43540.2|43520.2|43541.3|43521.3|43541.3|43521.3|43540.2|43520.2|2
1641520000000|2022-01-07 01:46:40|43540.2|43520.2|43542.7|43522.7|43542.7|43522.7|43540.2|43520.2|1
1641520010000|2022-01-07 01:46:50|43545.2|43525.2|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|1
1641520020000|2022-01-07 01:47:00|43546.6|43526.6|43545.2|43525.2|43547.7|43527.7|43542.7|43522.7|3
1641520030000|2022-01-07 01:47:10|43547.7|43527.7|43545.2|43525.2|43547.7|43527.7|43545.2|43525.2|5
1641520060000|2022-01-07 01:47:40|43544.1|43524.1|43540.2|43520.2|43544.1|43524.1|43540.2|43520.2|3
1641520070000|2022-01-07 01:47:50|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|1
1641520080000|2022-01-07 01:48:00|||||||||4
1641520090000|2022-01-07 01:48:10|43539.1|43519.1|43535.2|43515.2|43539.1|43519.1|43535.2|43515.2|0
1641520100000|2022-01-07 01:48:20|43536.6|43516.6|43541.3|43521.3|43541.3|43521.3|43536.6|43516.6|4
1641520110000|2022-01-07 01:48:30|43537.7|43517.7|43541.3|43521.3|43541.3|43521.3|43535.2|43515.2|1
1641520120000|2022-01-07 01:48:40|43540.2|43520.2|43537.7|43517.7|43540.2|43520.2|43536.3|43516.3|2
1641520130000|2022-01-07 01:48:50|43541.3|43521.3|43540.2|43520.2|43542.7|43522.7|43540.2|43520.2|3
1641520140000|2022-01-07 01:49:00|43539.1|43519.1|43535.2|43515.2|43539.1|43519.1|43535.2|43515.2|4
1641520160000|2022-01-07 01:49:20|43532.7|43512.7|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|2
1641520170000|2022-01-07 01:49:30|43533.8|43513.8|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|1
1641520180000|2022-01-07 01:49:40|43527.7|43507.7|43527.7|43507.7|43527.7|43507.7|43523.8|43503.8|5
1641520190000|2022-01-07 01:49:50|43525.2|43505.2|43525.2|43505.2|43526.3|43506.3|43522.7|43502.7|1
1641520200000|2022-01-07 01:50:00|43522.7|43502.7|43525.2|43505.2|43527.7|43507.7|43522.7|43502.7|0
1641520210000|2022-01-07 01:50:10|43526.6|43506.6|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|2
1641520220000|2022-01-07 01:50:20|43516.3|43496.3|43533.8|43513.8|43535.2|43515.2|43515.2|43495.2|9
1641520230000|2022-01-07 01:50:30|43532.7|43512.7|43537.7|43517.7|43537.7|43517.7|43530.2|43510.2|7
1641520240000|2022-01-07 01:50:40|43540.2|43520.2|43551.6|43531.6|43551.6|43531.6|43540.2|43520.2|4
1641520250000|2022-01-07 01:50:50|43552.7|43532.7|43557.7|43537.7|43561.3|43541.3|43552.7|43532.7|7
1641520260000|2022-01-07 01:51:00|43558.8|43538.8|43559.1|43539.1|43562.7|43542.7|43557.7|43537.7|9
1641520270000|2022-01-07 01:51:10|43557.7|43537.7|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|2
1641520280000|2022-01-07 01:51:20|43557.7|43537.7|43562.7|43542.7|43562.7|43542.7|43557.7|43537.7|6
1641520290000|2022-01-07 01:51:30|43565.2|43545.2|43566.6|43546.6|43567.7|43547.7|43565.2|43545.2|2
1641520300000|2022-01-07 01:51:40|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|0
1641520310000|2022-01-07 01:51:50|||||||||1
1641520320000|2022-01-07 01:52:00|43562.7|43542.7|43561.3|43541.3|43565.2|43545.2|43561.3|43541.3|0
1641520330000|2022-01-07 01:52:10|43565.2|43545.2|43557.7|43537.7|43565.2|43545.2|43556.6|43536.6|1
1641520340000|2022-01-07 01:52:20|43560.2|43540.2|43560.2|43540.2|43561.3|43541.3|43560.2|43540.2|1
1641520350000|2022-01-07 01:52:30|43558.8|43538.8|43560.2|43540.2|43560.2|43540.2|43556.3|43536.3|1
1641520360000|2022-01-07 01:52:40|43558.8|43538.8|43557.7|43537.7|43558.8|43538.8|43555.2|43535.2|0
1641520370000|2022-01-07 01:52:50|43555.2|43535.2|43552.7|43532.7|43557.7|43537.7|43552.7|43532.7|4
1641520380000|2022-01-07 01:53:00|43550.2|43530.2|43552.7|43532.7|43554.1|43534.1|43550.2|43530.2|5
1641520390000|2022-01-07 01:53:10|43555.2|43535.2|43552.7|43532.7|43555.2|43535.2|43552.7|43532.7|2
1641520400000|2022-01-07 01:53:20|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|43550.2|43530.2|0
1641520410000|2022-01-07 01:53:30|43548.8|43528.8|43550.2|43530.2|43550.2|43530.2|43547.7|43527.7|0
1641520420000|2022-01-07 01:53:40|43547.7|43527.7|43549.1|43529.1|43550.2|43530.2|43547.7|43527.7|0
1641520430000|2022-01-07 01:53:50|43548.8|43528.8|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|0
1641520440000|2022-01-07 01:54:00|43550.2|43530.2|43545.2|43525.2|43550.2|43530.2|43545.2|43525.2|0
1641520450000|2022-01-07 01:54:10|43543.8|43523.8|43547.7|43527.7|43547.7|43527.7|43542.7|43522.7|2
1641520460000|2022-01-07 01:54:20|43550.2|43530.2|43555.2|43535.2|43555.2|43535.2|43547.7|43527.7|2
1641520470000|2022-01-07 01:54:30|43552.7|43532.7|43552.7|43532.7|43557.7|43537.7|43552.7|43532.7|1
1641520480000|2022-01-07 01:54:40|43555.2|43535.2|43557.7|43537.7|43557.7|43537.7|43552.7|43532.7|1
1641520490000|2022-01-07 01:54:50|43555.2|43535.2|43555.2|43535.2|43557.7|43537.7|43552.7|43532.7|2
1641520500000|2022-01-07 01:55:00|43552.7|43532.7|43555.2|43535.2|43557.7|43537.7|43552.7|43532.7|4
1641520510000|2022-01-07 01:55:10|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|2
1641520520000|2022-01-07 01:55:20|43559.1|43539.1|43572.7|43552.7|43572.7|43552.7|43559.1|43539.1|7
1641520530000|2022-01-07 01:55:30|43573.8|43553.8|43582.7|43562.7|43582.7|43562.7|43573.8|43553.8|9
1641520540000|2022-01-07 01:55:40|43584.1|43564.1|43586.6|43566.6|43586.6|43566.6|43584.1|43564.1|3
1641520550000|2022-01-07 01:55:50|43589.1|43569.1|43589.1|43569.1|43590.2|43570.2|43587.7|43567.7|1
1641520560000|2022-01-07 01:56:00|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43585.2|43565.2|2
1641520570000|2022-01-07 01:56:10|43587.7|43567.7|43582.7|43562.7|43587.7|43567.7|43582.7|43562.7|4
1641520580000|2022-01-07 01:56:20|43584.1|43564.1|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|2
1641520590000|2022-01-07 01:56:30|43581.3|43561.3|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|3
1641520600000|2022-01-07 01:56:40|43581.3|43561.3|43580.2|43560.2|43585.2|43565.2|43580.2|43560.2|0
1641520610000|2022-01-07 01:56:50|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1641520620000|2022-01-07 01:57:00|43584.1|43564.1|43579.1|43559.1|43585.2|43565.2|43579.1|43559.1|5
1641520630000|2022-01-07 01:57:10|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|0
1641520640000|2022-01-07 01:57:20|43576.3|43556.3|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|0
1641520650000|2022-01-07 01:57:30|43575.2|43555.2|43575.2|43555.2|43577.7|43557.7|43574.1|43554.1|1
1641520660000|2022-01-07 01:57:40|43576.6|43556.6|43580.2|43560.2|43580.2|43560.2|43576.6|43556.6|6
1641520670000|2022-01-07 01:57:50|43581.6|43561.6|43582.7|43562.7|43582.7|43562.7|43581.6|43561.6|2
1641520680000|2022-01-07 01:58:00|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|4
1641520690000|2022-01-07 01:58:10|43577.7|43557.7|43577.7|43557.7|43580.2|43560.2|43575.2|43555.2|0
1641520700000|2022-01-07 01:58:20|43576.3|43556.3|43580.2|43560.2|43582.7|43562.7|43576.3|43556.3|2
1641520710000|2022-01-07 01:58:30|43578.8|43558.8|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|1
1641520720000|2022-01-07 01:58:40|43581.6|43561.6|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|3
1641520730000|2022-01-07 01:58:50|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|2
1641520740000|2022-01-07 01:59:00|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|1
1641520750000|2022-01-07 01:59:10|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|0
1641520760000|2022-01-07 01:59:20|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641520770000|2022-01-07 01:59:30|43584.1|43564.1|43585.2|43565.2|43585.2|43565.2|43584.1|43564.1|2
1641520780000|2022-01-07 01:59:40|43583.8|43563.8|43586.6|43566.6|43586.6|43566.6|43583.8|43563.8|6
1641520790000|2022-01-07 01:59:50|||||||||2
1641520800000|2022-01-07 02:00:00|43589.1|43569.1|43587.7|43567.7|43590.2|43570.2|43586.6|43566.6|8
1641520810000|2022-01-07 02:00:10|43591.3|43571.3|43592.7|43572.7|43592.7|43572.7|43591.3|43571.3|6
1641520820000|2022-01-07 02:00:20|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|0
1641520830000|2022-01-07 02:00:30|43592.7|43572.7|43587.7|43567.7|43592.7|43572.7|43586.6|43566.6|4
1641520840000|2022-01-07 02:00:40|43590.2|43570.2|43592.7|43572.7|43594.1|43574.1|43590.2|43570.2|3
1641520860000|2022-01-07 02:01:00|43594.1|43574.1|43592.7|43572.7|43594.1|43574.1|43592.7|43572.7|2
1641520870000|2022-01-07 02:01:10|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|1
1641520880000|2022-01-07 02:01:20|43592.7|43572.7|43585.2|43565.2|43592.7|43572.7|43585.2|43565.2|2
1641520890000|2022-01-07 02:01:30|43586.6|43566.6|43589.1|43569.1|43590.2|43570.2|43586.6|43566.6|1
1641520900000|2022-01-07 02:01:40|43590.2|43570.2|43590.2|43570.2|43592.7|43572.7|43590.2|43570.2|1
1641520910000|2022-01-07 02:01:50|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|0
1641520920000|2022-01-07 02:02:00|43591.6|43571.6|43587.7|43567.7|43592.7|43572.7|43587.7|43567.7|0
1641520930000|2022-01-07 02:02:10|43586.3|43566.3|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|3
1641520940000|2022-01-07 02:02:20|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|2
1641520960000|2022-01-07 02:02:40|43586.6|43566.6|43585.2|43565.2|43587.7|43567.7|43585.2|43565.2|5
1641520970000|2022-01-07 02:02:50|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|0
1641520980000|2022-01-07 02:03:00|43586.3|43566.3|43587.7|43567.7|43587.7|43567.7|43582.7|43562.7|3
1641520990000|2022-01-07 02:03:10|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|0
1641521000000|2022-01-07 02:03:20|43581.3|43561.3|43583.8|43563.8|43583.8|43563.8|43580.2|43560.2|3
1641521010000|2022-01-07 02:03:30|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43580.2|43560.2|0
1641521020000|2022-01-07 02:03:40|43580.2|43560.2|43580.2|43560.2|43582.7|43562.7|43580.2|43560.2|5
1641521040000|2022-01-07 02:04:00|43579.1|43559.1|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|2
1641521050000|2022-01-07 02:04:10|43578.8|43558.8|43572.7|43552.7|43578.8|43558.8|43572.7|43552.7|0
1641521060000|2022-01-07 02:04:20|||||||||1
1641521070000|2022-01-07 02:04:30|43571.6|43551.6|43556.3|43536.3|43572.7|43552.7|43556.3|43536.3|12
1641521080000|2022-01-07 02:04:40|43560.2|43540.2|43556.3|43536.3|43560.2|43540.2|43556.3|43536.3|5
1641521090000|2022-01-07 02:04:50|43553.8|43533.8|43556.3|43536.3|43556.3|43536.3|43553.8|43533.8|0
1641521100000|2022-01-07 02:05:00|43554.9|43534.9|43547.7|43527.7|43556.3|43536.3|43547.7|43527.7|24
1641521110000|2022-01-07 02:05:10|43545.2|43525.2|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|1
1641521120000|2022-01-07 02:05:20|43546.3|43526.3|43545.2|43525.2|43546.3|43526.3|43545.2|43525.2|3
1641521130000|2022-01-07 02:05:30|43543.8|43523.8|43532.7|43512.7|43543.8|43523.8|43532.7|43512.7|3
1641521150000|2022-01-07 02:05:50|43531.3|43511.3|43527.7|43507.7|43531.3|43511.3|43527.7|43507.7|18
1641521160000|2022-01-07 02:06:00|43532.7|43512.7|43539.1|43519.1|43539.1|43519.1|43530.2|43510.2|10
1641521170000|2022-01-07 02:06:10|43540.2|43520.2|43540.2|43520.2|43541.6|43521.6|43537.7|43517.7|0
1641521180000|2022-01-07 02:06:20|43541.3|43521.3|43535.2|43515.2|43542.7|43522.7|43535.2|43515.2|3
1641521190000|2022-01-07 02:06:30|43532.7|43512.7|43537.7|43517.7|43537.7|43517.7|43530.2|43510.2|0
1641521200000|2022-01-07 02:06:40|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|1
1641521210000|2022-01-07 02:06:50|43535.2|43515.2|43532.7|43512.7|43535.2|43515.2|43532.7|43512.7|4
1641521220000|2022-01-07 02:07:00|43534.1|43514.1|43535.2|43515.2|43535.2|43515.2|43534.1|43514.1|2
1641521230000|2022-01-07 02:07:10|43536.6|43516.6|43540.2|43520.2|43540.2|43520.2|43535.2|43515.2|3
1641521240000|2022-01-07 02:07:20|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|43537.7|43517.7|0
1641521250000|2022-01-07 02:07:30|43535.2|43515.2|43530.2|43510.2|43537.7|43517.7|43530.2|43510.2|2
1641521260000|2022-01-07 02:07:40|43531.6|43511.6|43532.7|43512.7|43532.7|43512.7|43530.2|43510.2|10
1641521270000|2022-01-07 02:07:50|43530.2|43510.2|43525.2|43505.2|43530.2|43510.2|43525.2|43505.2|3
1641521280000|2022-01-07 02:08:00|43527.7|43507.7|43522.7|43502.7|43527.7|43507.7|43522.7|43502.7|7
1641521290000|2022-01-07 02:08:10|43521.3|43501.3|43522.7|43502.7|43522.7|43502.7|43520.2|43500.2|1
1641521300000|2022-01-07 02:08:20|43524.1|43504.1|43517.7|43497.7|43524.1|43504.1|43517.7|43497.7|9
1641521310000|2022-01-07 02:08:30|43520.2|43500.2|43520.2|43500.2|43522.7|43502.7|43517.7|43497.7|8
1641521320000|2022-01-07 02:08:40|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|43517.7|43497.7|0
1641521330000|2022-01-07 02:08:50|43516.3|43496.3|43515.2|43495.2|43517.7|43497.7|43515.2|43495.2|5
1641521340000|2022-01-07 02:09:00|43512.7|43492.7|43520.2|43500.2|43520.2|43500.2|43512.7|43492.7|3
1641521350000|2022-01-07 02:09:10|43521.6|43501.6|43526.6|43506.6|43526.6|43506.6|43521.6|43501.6|7
1641521360000|2022-01-07 02:09:20|43528.1|43508.1|43530.2|43510.2|43532.7|43512.7|43526.6|43506.6|3
1641521370000|2022-01-07 02:09:30|43532.7|43512.7|43535.2|43515.2|43535.2|43515.2|43530.2|43510.2|2
1641521380000|2022-01-07 02:09:40|43536.6|43516.6|43535.2|43515.2|43537.7|43517.7|43535.2|43515.2|0
1641521390000|2022-01-07 02:09:50|43532.7|43512.7|43531.3|43511.3|43532.7|43512.7|43531.3|43511.3|0
1641521400000|2022-01-07 02:10:00|43532.7|43512.7|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|1
1641521410000|2022-01-07 02:10:10|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|1
1641521420000|2022-01-07 02:10:20|43542.7|43522.7|43545.2|43525.2|43545.2|43525.2|43542.7|43522.7|9
1641521440000|2022-01-07 02:10:40|43548.8|43528.8|43555.2|43535.2|43555.2|43535.2|43548.8|43528.8|2
1641521450000|2022-01-07 02:10:50|43556.3|43536.3|43560.2|43540.2|43560.2|43540.2|43556.3|43536.3|0
1641521460000|2022-01-07 02:11:00|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43560.2|43540.2|3
1641521470000|2022-01-07 02:11:10|43563.8|43543.8|43569.1|43549.1|43569.1|43549.1|43563.8|43543.8|1
1641521480000|2022-01-07 02:11:20|43567.7|43547.7|43566.6|43546.6|43567.7|43547.7|43566.6|43546.6|0
1641521490000|2022-01-07 02:11:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1641521500000|2022-01-07 02:11:40|43563.8|43543.8|43562.7|43542.7|43563.8|43543.8|43562.7|43542.7|0
1641521520000|2022-01-07 02:12:00|43565.2|43545.2|43567.7|43547.7|43567.7|43547.7|43565.2|43545.2|2
1641521530000|2022-01-07 02:12:10|43570.2|43550.2|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|0
1641521540000|2022-01-07 02:12:20|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|1
1641521570000|2022-01-07 02:12:50|43571.3|43551.3|43570.2|43550.2|43572.7|43552.7|43570.2|43550.2|1
1641521580000|2022-01-07 02:13:00|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|1
1641521590000|2022-01-07 02:13:10|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|2
1641521600000|2022-01-07 02:13:20|43577.7|43557.7|43585.2|43565.2|43585.2|43565.2|43577.7|43557.7|4
1641521610000|2022-01-07 02:13:30|43584.1|43564.1|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641521620000|2022-01-07 02:13:40|43586.3|43566.3|43590.2|43570.2|43590.2|43570.2|43586.3|43566.3|0
1641521650000|2022-01-07 02:14:10|43588.8|43568.8|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|1
1641521660000|2022-01-07 02:14:20|43589.1|43569.1|43583.8|43563.8|43589.1|43569.1|43583.8|43563.8|4
1641521670000|2022-01-07 02:14:30|43585.2|43565.2|43585.2|43565.2|43586.3|43566.3|43585.2|43565.2|0
1641521680000|2022-01-07 02:14:40|43587.7|43567.7|43585.2|43565.2|43587.7|43567.7|43585.2|43565.2|2
1641521690000|2022-01-07 02:14:50|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|0
1641521700000|2022-01-07 02:15:00|43581.3|43561.3|43582.7|43562.7|43582.7|43562.7|43581.3|43561.3|1
1641521710000|2022-01-07 02:15:10|43581.3|43561.3|43575.2|43555.2|43581.3|43561.3|43575.2|43555.2|1
1641521720000|2022-01-07 02:15:20|43572.7|43552.7|43567.7|43547.7|43572.7|43552.7|43567.7|43547.7|1
1641521730000|2022-01-07 02:15:30|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|1
1641521750000|2022-01-07 02:15:50|||||||||1
1641521760000|2022-01-07 02:16:00|43567.7|43547.7|43565.2|43545.2|43567.7|43547.7|43565.2|43545.2|0
1641521770000|2022-01-07 02:16:10|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|1
1641521780000|2022-01-07 02:16:20|43561.6|43541.6|43555.2|43535.2|43561.6|43541.6|43555.2|43535.2|0
1641521790000|2022-01-07 02:16:30|43553.8|43533.8|43552.7|43532.7|43553.8|43533.8|43550.2|43530.2|0
1641521810000|2022-01-07 02:16:50|43550.2|43530.2|43547.7|43527.7|43550.2|43530.2|43547.7|43527.7|2
1641521820000|2022-01-07 02:17:00|43545.2|43525.2|43532.7|43512.7|43545.2|43525.2|43532.7|43512.7|5
1641521830000|2022-01-07 02:17:10|43531.6|43511.6|43532.7|43512.7|43532.7|43512.7|43527.7|43507.7|1
1641521840000|2022-01-07 02:17:20|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|43530.2|43510.2|0
1641521850000|2022-01-07 02:17:30|43532.7|43512.7|43530.2|43510.2|43532.7|43512.7|43530.2|43510.2|3
1641521860000|2022-01-07 02:17:40|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|43532.7|43512.7|0
1641521870000|2022-01-07 02:17:50|||||||||2
1641521880000|2022-01-07 02:18:00|43533.8|43513.8|43535.2|43515.2|43535.2|43515.2|43533.8|43513.8|0
1641521890000|2022-01-07 02:18:10|43532.7|43512.7|43535.2|43515.2|43535.2|43515.2|43532.7|43512.7|1
1641521900000|2022-01-07 02:18:20|43537.7|43517.7|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|2
1641521910000|2022-01-07 02:18:30|43542.7|43522.7|43541.3|43521.3|43542.7|43522.7|43541.3|43521.3|1
1641521920000|2022-01-07 02:18:40|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|0
1641521930000|2022-01-07 02:18:50|43538.8|43518.8|43540.2|43520.2|43540.2|43520.2|43537.7|43517.7|1
1641521940000|2022-01-07 02:19:00|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|43542.7|43522.7|0
1641521960000|2022-01-07 02:19:20|43544.1|43524.1|43545.2|43525.2|43545.2|43525.2|43544.1|43524.1|0
1641521980000|2022-01-07 02:19:40|43542.7|43522.7|43545.2|43525.2|43545.2|43525.2|43542.7|43522.7|3
1641521990000|2022-01-07 02:19:50|43542.7|43522.7|43545.2|43525.2|43545.2|43525.2|43542.7|43522.7|0
1641522000000|2022-01-07 02:20:00|43543.8|43523.8|43542.7|43522.7|43545.2|43525.2|43542.7|43522.7|1
1641522010000|2022-01-07 02:20:10|||||||||1
1641522020000|2022-01-07 02:20:20|43545.2|43525.2|43547.7|43527.7|43547.7|43527.7|43545.2|43525.2|1
1641522040000|2022-01-07 02:20:40|||||||||4
1641522050000|2022-01-07 02:20:50|||||||||1
1641522060000|2022-01-07 02:21:00|43550.2|43530.2|43555.2|43535.2|43555.2|43535.2|43550.2|43530.2|1
1641522080000|2022-01-07 02:21:20|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|4
1641522100000|2022-01-07 02:21:40|43554.1|43534.1|43552.7|43532.7|43557.7|43537.7|43552.7|43532.7|1
1641522110000|2022-01-07 02:21:50|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|1
1641522120000|2022-01-07 02:22:00|||||||||1
1641522130000|2022-01-07 02:22:10|43557.7|43537.7|43550.2|43530.2|43557.7|43537.7|43550.2|43530.2|5
1641522140000|2022-01-07 02:22:20|43547.7|43527.7|43550.2|43530.2|43550.2|43530.2|43547.7|43527.7|0
1641522150000|2022-01-07 02:22:30|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|2
1641522170000|2022-01-07 02:22:50|43553.8|43533.8|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|0
1641522180000|2022-01-07 02:23:00|43557.7|43537.7|43562.7|43542.7|43562.7|43542.7|43557.7|43537.7|5
1641522190000|2022-01-07 02:23:10|||||||||2
1641522200000|2022-01-07 02:23:20|43560.2|43540.2|43562.7|43542.7|43562.7|43542.7|43560.2|43540.2|5
1641522240000|2022-01-07 02:24:00|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|2
1641522270000|2022-01-07 02:24:30|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43560.2|43540.2|1
1641522290000|2022-01-07 02:24:50|43561.6|43541.6|43560.2|43540.2|43561.6|43541.6|43560.2|43540.2|1
1641522300000|2022-01-07 02:25:00|43562.7|43542.7|43560.2|43540.2|43562.7|43542.7|43557.7|43537.7|1
1641522310000|2022-01-07 02:25:10|43558.8|43538.8|43557.7|43537.7|43558.8|43538.8|43557.7|43537.7|0
1641522320000|2022-01-07 02:25:20|43555.2|43535.2|43557.7|43537.7|43557.7|43537.7|43555.2|43535.2|2
1641522330000|2022-01-07 02:25:30|43556.3|43536.3|43557.7|43537.7|43557.7|43537.7|43556.3|43536.3|1
1641522340000|2022-01-07 02:25:40|||||||||1
1641522370000|2022-01-07 02:26:10|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|2
1641522380000|2022-01-07 02:26:20|43563.8|43543.8|43565.2|43545.2|43565.2|43545.2|43563.8|43543.8|0
1641522390000|2022-01-07 02:26:30|43566.3|43546.3|43565.2|43545.2|43566.3|43546.3|43565.2|43545.2|3
1641522400000|2022-01-07 02:26:40|43566.6|43546.6|43565.2|43545.2|43566.6|43546.6|43565.2|43545.2|0
1641522410000|2022-01-07 02:26:50|43567.7|43547.7|43565.2|43545.2|43567.7|43547.7|43565.2|43545.2|0
1641522420000|2022-01-07 02:27:00|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|2
1641522430000|2022-01-07 02:27:10|43561.3|43541.3|43562.7|43542.7|43562.7|43542.7|43560.2|43540.2|0
1641522450000|2022-01-07 02:27:30|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|1
1641522470000|2022-01-07 02:27:50|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|0
1641522490000|2022-01-07 02:28:10|43537.7|43517.7|43536.3|43516.3|43537.7|43517.7|43536.3|43516.3|2
1641522500000|2022-01-07 02:28:20|43535.2|43515.2|43550.2|43530.2|43550.2|43530.2|43535.2|43515.2|7
1641522510000|2022-01-07 02:28:30|43555.2|43535.2|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|0
1641522520000|2022-01-07 02:28:40|43557.7|43537.7|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|0
1641522530000|2022-01-07 02:28:50|43552.7|43532.7|43555.2|43535.2|43555.2|43535.2|43552.7|43532.7|1
1641522540000|2022-01-07 02:29:00|43553.8|43533.8|43552.7|43532.7|43553.8|43533.8|43552.7|43532.7|0
1641522560000|2022-01-07 02:29:20|||||||||1
1641522590000|2022-01-07 02:29:50|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|43551.3|43531.3|0
1641522600000|2022-01-07 02:30:00|43555.2|43535.2|43592.7|43572.7|43595.2|43575.2|43555.2|43535.2|14
1641522610000|2022-01-07 02:30:10|43590.2|43570.2|43585.2|43565.2|43590.2|43570.2|43585.2|43565.2|3
1641522620000|2022-01-07 02:30:20|43587.7|43567.7|43577.4|43557.4|43587.7|43567.7|43577.4|43557.4|12
1641522630000|2022-01-07 02:30:30|43576.3|43556.3|43577.7|43557.7|43577.7|43557.7|43570.2|43550.2|2
1641522640000|2022-01-07 02:30:40|43579.1|43559.1|43582.7|43562.7|43582.7|43562.7|43579.1|43559.1|0
1641522650000|2022-01-07 02:30:50|43581.6|43561.6|43590.2|43570.2|43590.2|43570.2|43580.2|43560.2|6
1641522660000|2022-01-07 02:31:00|43587.7|43567.7|43582.7|43562.7|43587.7|43567.7|43582.7|43562.7|3
1641522670000|2022-01-07 02:31:10|43585.2|43565.2|43580.2|43560.2|43585.2|43565.2|43580.2|43560.2|1
1641522680000|2022-01-07 02:31:20|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|0
1641522690000|2022-01-07 02:31:30|43578.8|43558.8|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|1
1641522700000|2022-01-07 02:31:40|43581.6|43561.6|43585.2|43565.2|43586.6|43566.6|43581.6|43561.6|0
1641522710000|2022-01-07 02:31:50|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641522720000|2022-01-07 02:32:00|43583.8|43563.8|43580.2|43560.2|43585.2|43565.2|43578.8|43558.8|1
1641522730000|2022-01-07 02:32:10|43581.6|43561.6|43585.2|43565.2|43585.2|43565.2|43581.6|43561.6|0
1641522740000|2022-01-07 02:32:20|43587.7|43567.7|43595.2|43575.2|43597.7|43577.7|43587.7|43567.7|7
1641522750000|2022-01-07 02:32:30|43596.6|43576.6|43597.7|43577.7|43597.7|43577.7|43595.2|43575.2|6
1641522760000|2022-01-07 02:32:40|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|0
1641522770000|2022-01-07 02:32:50|43592.7|43572.7|43590.2|43570.2|43592.7|43572.7|43585.2|43565.2|4
1641522780000|2022-01-07 02:33:00|43592.7|43572.7|43590.2|43570.2|43592.7|43572.7|43587.7|43567.7|3
1641522790000|2022-01-07 02:33:10|43591.6|43571.6|43590.2|43570.2|43592.7|43572.7|43590.2|43570.2|0
1641522800000|2022-01-07 02:33:20|43587.7|43567.7|43599.1|43579.1|43599.1|43579.1|43587.7|43567.7|2
1641522810000|2022-01-07 02:33:30|43602.7|43582.7|43609.1|43589.1|43609.1|43589.1|43602.7|43582.7|10
1641522820000|2022-01-07 02:33:40|43610.2|43590.2|43615.2|43595.2|43617.7|43597.7|43610.2|43590.2|8
1641522830000|2022-01-07 02:33:50|43612.7|43592.7|43610.2|43590.2|43612.7|43592.7|43608.8|43588.8|3
1641522840000|2022-01-07 02:34:00|43611.6|43591.6|43610.2|43590.2|43617.7|43597.7|43607.7|43587.7|9
1641522850000|2022-01-07 02:34:10|43609.1|43589.1|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|8
1641522860000|2022-01-07 02:34:20|43608.8|43588.8|43607.7|43587.7|43608.8|43588.8|43606.3|43586.3|0
1641522870000|2022-01-07 02:34:30|43610.2|43590.2|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|3
1641522880000|2022-01-07 02:34:40|43605.2|43585.2|43602.7|43582.7|43607.7|43587.7|43602.7|43582.7|1
1641522890000|2022-01-07 02:34:50|||||||||2
1641522900000|2022-01-07 02:35:00|43603.8|43583.8|43610.2|43590.2|43610.2|43590.2|43603.8|43583.8|7
1641522910000|2022-01-07 02:35:10|43612.7|43592.7|43610.2|43590.2|43612.7|43592.7|43610.2|43590.2|3
1641522920000|2022-01-07 02:35:20|43607.7|43587.7|43607.7|43587.7|43610.2|43590.2|43605.2|43585.2|0
1641522930000|2022-01-07 02:35:30|43606.6|43586.6|43601.3|43581.3|43606.6|43586.6|43601.3|43581.3|2
1641522940000|2022-01-07 02:35:40|43602.7|43582.7|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|0
1641522950000|2022-01-07 02:35:50|43597.7|43577.7|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|2
1641522960000|2022-01-07 02:36:00|43597.7|43577.7|43600.2|43580.2|43600.2|43580.2|43595.2|43575.2|4
1641522970000|2022-01-07 02:36:10|43602.7|43582.7|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|3
1641522980000|2022-01-07 02:36:20|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43596.3|43576.3|2
1641522990000|2022-01-07 02:36:30|43602.7|43582.7|43597.7|43577.7|43602.7|43582.7|43595.2|43575.2|2
1641523000000|2022-01-07 02:36:40|43596.6|43576.6|43597.7|43577.7|43597.7|43577.7|43596.6|43576.6|1
1641523010000|2022-01-07 02:36:50|43599.1|43579.1|43602.7|43582.7|43602.7|43582.7|43599.1|43579.1|1
1641523020000|2022-01-07 02:37:00|43605.2|43585.2|43602.7|43582.7|43606.6|43586.6|43602.7|43582.7|5
1641523030000|2022-01-07 02:37:10|43600.2|43580.2|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|4
1641523040000|2022-01-07 02:37:20|43600.2|43580.2|43597.7|43577.7|43600.2|43580.2|43597.7|43577.7|0
1641523050000|2022-01-07 02:37:30|43596.3|43576.3|43597.7|43577.7|43597.7|43577.7|43596.3|43576.3|0
1641523060000|2022-01-07 02:37:40|43596.3|43576.3|43600.2|43580.2|43600.2|43580.2|43596.3|43576.3|5
1641523070000|2022-01-07 02:37:50|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|1
1641523080000|2022-01-07 02:38:00|43605.2|43585.2|43610.2|43590.2|43612.7|43592.7|43605.2|43585.2|7
1641523090000|2022-01-07 02:38:10|43615.2|43595.2|43612.7|43592.7|43615.2|43595.2|43612.7|43592.7|8
1641523100000|2022-01-07 02:38:20|43610.2|43590.2|43592.7|43572.7|43610.2|43590.2|43592.7|43572.7|8
1641523110000|2022-01-07 02:38:30|43590.2|43570.2|43596.6|43576.6|43596.6|43576.6|43590.2|43570.2|3
1641523120000|2022-01-07 02:38:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1641523130000|2022-01-07 02:38:50|43598.8|43578.8|43600.2|43580.2|43600.2|43580.2|43595.2|43575.2|1
1641523140000|2022-01-07 02:39:00|43602.7|43582.7|43607.7|43587.7|43607.7|43587.7|43600.2|43580.2|2
1641523150000|2022-01-07 02:39:10|43610.2|43590.2|43605.2|43585.2|43610.2|43590.2|43605.2|43585.2|2
1641523160000|2022-01-07 02:39:20|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|2
1641523170000|2022-01-07 02:39:30|43606.3|43586.3|43610.2|43590.2|43610.2|43590.2|43606.3|43586.3|1
1641523180000|2022-01-07 02:39:40|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|1
1641523190000|2022-01-07 02:39:50|43605.2|43585.2|43600.2|43580.2|43605.2|43585.2|43600.2|43580.2|1
1641523200000|2022-01-07 02:40:00|43604.1|43584.1|43600.2|43580.2|43607.7|43587.7|43600.2|43580.2|13
1641523220000|2022-01-07 02:40:20|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1641523230000|2022-01-07 02:40:30|43605.2|43585.2|43602.7|43582.7|43607.7|43587.7|43602.7|43582.7|4
1641523240000|2022-01-07 02:40:40|43601.3|43581.3|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|0
1641523250000|2022-01-07 02:40:50|43602.7|43582.7|43595.2|43575.2|43602.7|43582.7|43595.2|43575.2|0
1641523260000|2022-01-07 02:41:00|43593.8|43573.8|43597.7|43577.7|43597.7|43577.7|43592.7|43572.7|3
1641523270000|2022-01-07 02:41:10|43599.1|43579.1|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|0
1641523280000|2022-01-07 02:41:20|||||||||2
1641523290000|2022-01-07 02:41:30|43598.8|43578.8|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|1
1641523300000|2022-01-07 02:41:40|43598.8|43578.8|43596.3|43576.3|43600.2|43580.2|43596.3|43576.3|6
1641523310000|2022-01-07 02:41:50|43595.2|43575.2|43597.7|43577.7|43597.7|43577.7|43595.2|43575.2|1
1641523320000|2022-01-07 02:42:00|43600.2|43580.2|43607.7|43587.7|43607.7|43587.7|43600.2|43580.2|1
1641523330000|2022-01-07 02:42:10|43610.2|43590.2|43615.2|43595.2|43615.2|43595.2|43607.7|43587.7|3
1641523340000|2022-01-07 02:42:20|||||||||1
1641523350000|2022-01-07 02:42:30|43617.7|43597.7|43620.2|43600.2|43620.2|43600.2|43617.7|43597.7|6
1641523360000|2022-01-07 02:42:40|43607.7|43587.7|43612.7|43592.7|43612.7|43592.7|43607.7|43587.7|20
1641523370000|2022-01-07 02:42:50|43614.1|43594.1|43620.2|43600.2|43620.2|43600.2|43614.1|43594.1|9
1641523380000|2022-01-07 02:43:00|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|5
1641523390000|2022-01-07 02:43:10|43622.7|43602.7|43620.2|43600.2|43625.2|43605.2|43620.2|43600.2|2
1641523400000|2022-01-07 02:43:20|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43620.2|43600.2|2
1641523410000|2022-01-07 02:43:30|||||||||2
1641523420000|2022-01-07 02:43:40|43622.7|43602.7|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|0
1641523430000|2022-01-07 02:43:50|43625.2|43605.2|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|6
1641523440000|2022-01-07 02:44:00|43632.7|43612.7|43631.3|43611.3|43640.2|43620.2|43628.8|43608.8|30
1641523450000|2022-01-07 02:44:10|43630.2|43610.2|43627.7|43607.7|43630.2|43610.2|43627.7|43607.7|4
1641523480000|2022-01-07 02:44:40|43628.8|43608.8|43634.1|43614.1|43634.1|43614.1|43627.7|43607.7|2
1641523490000|2022-01-07 02:44:50|43637.7|43617.7|43642.7|43622.7|43645.2|43625.2|43637.7|43617.7|15
1641523500000|2022-01-07 02:45:00|43640.2|43620.2|43642.7|43622.7|43642.7|43622.7|43637.7|43617.7|11
1641523510000|2022-01-07 02:45:10|43640.2|43620.2|43637.7|43617.7|43642.7|43622.7|43637.7|43617.7|1
1641523520000|2022-01-07 02:45:20|43635.2|43615.2|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|0
1641523530000|2022-01-07 02:45:30|43634.1|43614.1|43632.7|43612.7|43636.3|43616.3|43632.7|43612.7|2
1641523540000|2022-01-07 02:45:40|43633.8|43613.8|43630.2|43610.2|43633.8|43613.8|43630.2|43610.2|2
1641523550000|2022-01-07 02:45:50|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|1
1641523560000|2022-01-07 02:46:00|43629.1|43609.1|43627.7|43607.7|43629.1|43609.1|43627.7|43607.7|2
1641523570000|2022-01-07 02:46:10|43626.6|43606.6|43625.2|43605.2|43626.6|43606.6|43625.2|43605.2|0
1641523580000|2022-01-07 02:46:20|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|0
1641523590000|2022-01-07 02:46:30|43626.3|43606.3|43620.2|43600.2|43626.3|43606.3|43620.2|43600.2|1
1641523600000|2022-01-07 02:46:40|43618.8|43598.8|43617.7|43597.7|43618.8|43598.8|43617.7|43597.7|1
1641523620000|2022-01-07 02:47:00|43616.3|43596.3|43612.7|43592.7|43616.3|43596.3|43610.2|43590.2|6
1641523630000|2022-01-07 02:47:10|43611.3|43591.3|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|0
1641523640000|2022-01-07 02:47:20|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|0
1641523650000|2022-01-07 02:47:30|43612.7|43592.7|43610.2|43590.2|43612.7|43592.7|43610.2|43590.2|2
1641523660000|2022-01-07 02:47:40|43612.7|43592.7|43612.7|43592.7|43615.2|43595.2|43612.7|43592.7|3
1641523670000|2022-01-07 02:47:50|43611.3|43591.3|43608.8|43588.8|43611.3|43591.3|43608.8|43588.8|2
1641523680000|2022-01-07 02:48:00|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|3
1641523690000|2022-01-07 02:48:10|43608.8|43588.8|43602.7|43582.7|43608.8|43588.8|43602.7|43582.7|2
1641523710000|2022-01-07 02:48:30|43600.2|43580.2|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|1
1641523720000|2022-01-07 02:48:40|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|1
1641523730000|2022-01-07 02:48:50|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1641523740000|2022-01-07 02:49:00|43604.1|43584.1|43610.2|43590.2|43610.2|43590.2|43602.7|43582.7|1
1641523750000|2022-01-07 02:49:10|43607.7|43587.7|43609.1|43589.1|43609.1|43589.1|43605.2|43585.2|1
1641523760000|2022-01-07 02:49:20|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|0
1641523780000|2022-01-07 02:49:40|43611.6|43591.6|43610.2|43590.2|43611.6|43591.6|43610.2|43590.2|0
1641523790000|2022-01-07 02:49:50|43611.6|43591.6|43610.2|43590.2|43612.7|43592.7|43610.2|43590.2|0
1641523800000|2022-01-07 02:50:00|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|2
1641523810000|2022-01-07 02:50:10|43615.2|43595.2|43617.7|43597.7|43620.2|43600.2|43614.1|43594.1|4
1641523820000|2022-01-07 02:50:20|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|1
1641523830000|2022-01-07 02:50:30|43617.7|43597.7|43615.2|43595.2|43617.7|43597.7|43615.2|43595.2|0
1641523840000|2022-01-07 02:50:40|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1641523850000|2022-01-07 02:50:50|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1641523860000|2022-01-07 02:51:00|43605.2|43585.2|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|1
1641523870000|2022-01-07 02:51:10|43605.2|43585.2|43606.3|43586.3|43606.3|43586.3|43605.2|43585.2|2
1641523880000|2022-01-07 02:51:20|43607.7|43587.7|43612.7|43592.7|43612.7|43592.7|43607.7|43587.7|0
1641523890000|2022-01-07 02:51:30|43615.2|43595.2|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|0
1641523900000|2022-01-07 02:51:40|43612.7|43592.7|43610.2|43590.2|43612.7|43592.7|43610.2|43590.2|0
1641523910000|2022-01-07 02:51:50|43607.7|43587.7|43612.7|43592.7|43612.7|43592.7|43607.7|43587.7|0
1641523920000|2022-01-07 02:52:00|43614.1|43594.1|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|1
1641523930000|2022-01-07 02:52:10|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|0
1641523940000|2022-01-07 02:52:20|43614.1|43594.1|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|0
1641523950000|2022-01-07 02:52:30|43611.6|43591.6|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|4
1641523960000|2022-01-07 02:52:40|||||||||2
1641523970000|2022-01-07 02:52:50|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|43614.1|43594.1|1
1641523980000|2022-01-07 02:53:00|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|1
1641524000000|2022-01-07 02:53:20|43616.6|43596.6|43620.2|43600.2|43620.2|43600.2|43616.6|43596.6|7
1641524010000|2022-01-07 02:53:30|43621.6|43601.6|43620.2|43600.2|43622.7|43602.7|43620.2|43600.2|0
1641524020000|2022-01-07 02:53:40|43621.6|43601.6|43622.7|43602.7|43622.7|43602.7|43621.6|43601.6|2
1641524030000|2022-01-07 02:53:50|43621.3|43601.3|43620.2|43600.2|43621.3|43601.3|43620.2|43600.2|0
1641524060000|2022-01-07 02:54:20|43618|43598|43609.1|43589.1|43618|43598|43609.1|43589.1|3
1641524070000|2022-01-07 02:54:30|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43606.3|43586.3|1
1641524080000|2022-01-07 02:54:40|43606.6|43586.6|43605.2|43585.2|43607.7|43587.7|43605.2|43585.2|6
1641524090000|2022-01-07 02:54:50|43602.7|43582.7|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|0
1641524100000|2022-01-07 02:55:00|43605.2|43585.2|43610.2|43590.2|43612.7|43592.7|43605.2|43585.2|2
1641524110000|2022-01-07 02:55:10|43611.6|43591.6|43610.2|43590.2|43612.7|43592.7|43610.2|43590.2|0
1641524120000|2022-01-07 02:55:20|43612.7|43592.7|43615.2|43595.2|43615.2|43595.2|43610.2|43590.2|0
1641524130000|2022-01-07 02:55:30|43613.8|43593.8|43615.2|43595.2|43615.2|43595.2|43612.7|43592.7|0
1641524150000|2022-01-07 02:55:50|43616.6|43596.6|43622.7|43602.7|43622.7|43602.7|43616.6|43596.6|6
1641524160000|2022-01-07 02:56:00|43625.2|43605.2|43631.3|43611.3|43631.3|43611.3|43625.2|43605.2|9
1641524170000|2022-01-07 02:56:10|43632.7|43612.7|43640.2|43620.2|43640.2|43620.2|43632.7|43612.7|1
1641524180000|2022-01-07 02:56:20|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43642.7|43622.7|2
1641524190000|2022-01-07 02:56:30|43647.7|43627.7|43652.7|43632.7|43653|43633|43647.7|43627.7|13
1641524200000|2022-01-07 02:56:40|43659.1|43639.1|43657.7|43637.7|43660.2|43640.2|43657.7|43637.7|11
1641524210000|2022-01-07 02:56:50|43656.3|43636.3|43655.2|43635.2|43656.3|43636.3|43652.7|43632.7|2
1641524220000|2022-01-07 02:57:00|43652.7|43632.7|43660.2|43640.2|43662.7|43642.7|43650.2|43630.2|5
1641524230000|2022-01-07 02:57:10|43659.1|43639.1|43655.2|43635.2|43659.1|43639.1|43655.2|43635.2|0
1641524240000|2022-01-07 02:57:20|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|43653.8|43633.8|0
1641524250000|2022-01-07 02:57:30|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|0
1641524260000|2022-01-07 02:57:40|43652.7|43632.7|43652.7|43632.7|43655.2|43635.2|43650.2|43630.2|5
1641524270000|2022-01-07 02:57:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|2
1641524280000|2022-01-07 02:58:00|43651.6|43631.6|43656.6|43636.6|43656.6|43636.6|43651.6|43631.6|4
1641524290000|2022-01-07 02:58:10|43659.1|43639.1|43659.1|43639.1|43659.1|43639.1|43656.6|43636.6|1
1641524300000|2022-01-07 02:58:20|43660.5|43640.5|43657.7|43637.7|43661.6|43641.6|43657.7|43637.7|6
1641524310000|2022-01-07 02:58:30|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|2
1641524320000|2022-01-07 02:58:40|43657.7|43637.7|43655.2|43635.2|43660.2|43640.2|43655.2|43635.2|1
1641524330000|2022-01-07 02:58:50|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|4
1641524340000|2022-01-07 02:59:00|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|0
1641524350000|2022-01-07 02:59:10|43652.7|43632.7|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|7
1641524370000|2022-01-07 02:59:30|43652.7|43632.7|43643.8|43623.8|43652.7|43632.7|43643.8|43623.8|3
1641524380000|2022-01-07 02:59:40|43641.3|43621.3|43640.2|43620.2|43641.3|43621.3|43640.2|43620.2|0
1641524390000|2022-01-07 02:59:50|43638.8|43618.8|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|0
1641524400000|2022-01-07 03:00:00|43638.8|43618.8|43632.7|43612.7|43640.2|43620.2|43632.7|43612.7|5
1641524410000|2022-01-07 03:00:10|43630.2|43610.2|43622.7|43602.7|43630.2|43610.2|43622.7|43602.7|0
1641524420000|2022-01-07 03:00:20|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|9
1641524430000|2022-01-07 03:00:30|43623.8|43603.8|43620.2|43600.2|43623.8|43603.8|43620.2|43600.2|1
1641524440000|2022-01-07 03:00:40|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|0
1641524450000|2022-01-07 03:00:50|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|1
1641524460000|2022-01-07 03:01:00|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|43616.3|43596.3|1
1641524470000|2022-01-07 03:01:10|43613.8|43593.8|43605.2|43585.2|43616.3|43596.3|43605.2|43585.2|6
1641524490000|2022-01-07 03:01:30|43606.6|43586.6|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|1
1641524500000|2022-01-07 03:01:40|43605.2|43585.2|43610.2|43590.2|43610.2|43590.2|43605.2|43585.2|3
1641524510000|2022-01-07 03:01:50|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|0
1641524520000|2022-01-07 03:02:00|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|3
1641524530000|2022-01-07 03:02:10|43616.3|43596.3|43615.2|43595.2|43617.7|43597.7|43615.2|43595.2|0
1641524540000|2022-01-07 03:02:20|43616.6|43596.6|43615.2|43595.2|43617.7|43597.7|43612.7|43592.7|4
1641524550000|2022-01-07 03:02:30|43613.8|43593.8|43617.7|43597.7|43617.7|43597.7|43612.7|43592.7|1
1641524560000|2022-01-07 03:02:40|43615.2|43595.2|43614.1|43594.1|43615.2|43595.2|43613.8|43593.8|1
1641524570000|2022-01-07 03:02:50|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|0
1641524580000|2022-01-07 03:03:00|43616.3|43596.3|43619.1|43599.1|43619.1|43599.1|43616.3|43596.3|1
1641524590000|2022-01-07 03:03:10|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|0
1641524600000|2022-01-07 03:03:20|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|43619.1|43599.1|0
1641524610000|2022-01-07 03:03:30|43620.2|43600.2|43617.7|43597.7|43620.2|43600.2|43617.7|43597.7|0
1641524620000|2022-01-07 03:03:40|43620.2|43600.2|43622.7|43602.7|43622.7|43602.7|43620.2|43600.2|1
1641524630000|2022-01-07 03:03:50|43621.3|43601.3|43620.2|43600.2|43621.3|43601.3|43618.8|43598.8|0
1641524640000|2022-01-07 03:04:00|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|2
1641524650000|2022-01-07 03:04:10|43622.7|43602.7|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|1
1641524660000|2022-01-07 03:04:20|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|0
1641524670000|2022-01-07 03:04:30|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|2
1641524680000|2022-01-07 03:04:40|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|0
1641524690000|2022-01-07 03:04:50|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|1
1641524700000|2022-01-07 03:05:00|43622.7|43602.7|43627.7|43607.7|43627.7|43607.7|43622.7|43602.7|5
1641524710000|2022-01-07 03:05:10|43629.1|43609.1|43630.2|43610.2|43630.2|43610.2|43629.1|43609.1|3
1641524720000|2022-01-07 03:05:20|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|0
1641524730000|2022-01-07 03:05:30|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|2
1641524740000|2022-01-07 03:05:40|43633.8|43613.8|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|5
1641524750000|2022-01-07 03:05:50|43635.2|43615.2|43635.2|43615.2|43637.7|43617.7|43635.2|43615.2|2
1641524760000|2022-01-07 03:06:00|43637.7|43617.7|43640.2|43620.2|43640.2|43620.2|43637.7|43617.7|1
1641524770000|2022-01-07 03:06:10|43638.8|43618.8|43635.2|43615.2|43638.8|43618.8|43635.2|43615.2|0
1641524790000|2022-01-07 03:06:30|43633.8|43613.8|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|0
1641524800000|2022-01-07 03:06:40|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|0
1641524810000|2022-01-07 03:06:50|43631.6|43611.6|43635.2|43615.2|43635.2|43615.2|43631.6|43611.6|29
1641524820000|2022-01-07 03:07:00|43638.5|43618.5|43711.3|43691.3|43719.9|43699.9|43638.5|43618.5|138
1641524830000|2022-01-07 03:07:10|43707.7|43687.7|43706.3|43686.3|43707.7|43687.7|43706.3|43686.3|5
1641524840000|2022-01-07 03:07:20|43703.8|43683.8|43696.6|43676.6|43706.3|43686.3|43696.6|43676.6|13
1641524850000|2022-01-07 03:07:30|43695.2|43675.2|43688.8|43668.8|43695.2|43675.2|43688.8|43668.8|7
1641524860000|2022-01-07 03:07:40|43687.7|43667.7|43680.2|43660.2|43687.7|43667.7|43677.7|43657.7|7
1641524870000|2022-01-07 03:07:50|43678.8|43658.8|43670.2|43650.2|43678.8|43658.8|43670.2|43650.2|4
1641524880000|2022-01-07 03:08:00|43672.7|43652.7|43675.2|43655.2|43675.2|43655.2|43670.2|43650.2|4
1641524890000|2022-01-07 03:08:10|43674.1|43654.1|43672.7|43652.7|43675.2|43655.2|43672.7|43652.7|5
1641524900000|2022-01-07 03:08:20|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|2
1641524910000|2022-01-07 03:08:30|43670.2|43650.2|43666.3|43646.3|43670.2|43650.2|43666.3|43646.3|1
1641524920000|2022-01-07 03:08:40|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|3
1641524930000|2022-01-07 03:08:50|43663.8|43643.8|43662.7|43642.7|43663.8|43643.8|43662.7|43642.7|1
1641524940000|2022-01-07 03:09:00|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43662.7|43642.7|6
1641524950000|2022-01-07 03:09:10|43671.6|43651.6|43665.2|43645.2|43671.6|43651.6|43665.2|43645.2|9
1641524960000|2022-01-07 03:09:20|43667.7|43647.7|43666.3|43646.3|43667.7|43647.7|43666.3|43646.3|3
1641524970000|2022-01-07 03:09:30|43671.3|43651.3|43665.2|43645.2|43671.3|43651.3|43665.2|43645.2|5
1641524980000|2022-01-07 03:09:40|43663.8|43643.8|43662.7|43642.7|43663.8|43643.8|43662.7|43642.7|1
1641524990000|2022-01-07 03:09:50|43661.3|43641.3|43660.2|43640.2|43661.3|43641.3|43660.2|43640.2|0
1641525000000|2022-01-07 03:10:00|43657.7|43637.7|43662.7|43642.7|43663.8|43643.8|43656.3|43636.3|7
1641525010000|2022-01-07 03:10:10|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43662.7|43642.7|2
1641525030000|2022-01-07 03:10:30|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|43663.8|43643.8|0
1641525040000|2022-01-07 03:10:40|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|0
1641525050000|2022-01-07 03:10:50|43661.3|43641.3|43664.1|43644.1|43664.1|43644.1|43660.2|43640.2|0
1641525060000|2022-01-07 03:11:00|43665.2|43645.2|43666.3|43646.3|43666.3|43646.3|43662.7|43642.7|1
1641525070000|2022-01-07 03:11:10|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|2
1641525080000|2022-01-07 03:11:20|43670.2|43650.2|43671.6|43651.6|43672.7|43652.7|43670.2|43650.2|2
1641525090000|2022-01-07 03:11:30|43667.7|43647.7|43666.3|43646.3|43667.7|43647.7|43666.3|43646.3|3
1641525100000|2022-01-07 03:11:40|43663.8|43643.8|43658.8|43638.8|43663.8|43643.8|43658.8|43638.8|4
1641525110000|2022-01-07 03:11:50|43656.6|43636.6|43646.3|43626.3|43656.6|43636.6|43646.3|43626.3|12
1641525120000|2022-01-07 03:12:00|43647.4|43627.4|43651.3|43631.3|43651.3|43631.3|43645.2|43625.2|2
1641525130000|2022-01-07 03:12:10|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|11
1641525140000|2022-01-07 03:12:20|43653.8|43633.8|43655.2|43635.2|43655.2|43635.2|43653.8|43633.8|2
1641525150000|2022-01-07 03:12:30|43658.8|43638.8|43648.8|43628.8|43660.2|43640.2|43648.8|43628.8|3
1641525160000|2022-01-07 03:12:40|43647.4|43627.4|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|2
1641525170000|2022-01-07 03:12:50|43644.9|43624.9|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|0
1641525180000|2022-01-07 03:13:00|43646|43626|43647.4|43627.4|43647.4|43627.4|43644.9|43624.9|1
1641525190000|2022-01-07 03:13:10|43646.3|43626.3|43647.4|43627.4|43647.4|43627.4|43646.3|43626.3|0
1641525200000|2022-01-07 03:13:20|43646.3|43626.3|43651.3|43631.3|43651.3|43631.3|43646.3|43626.3|7
1641525210000|2022-01-07 03:13:30|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43651.3|43631.3|2
1641525220000|2022-01-07 03:13:40|||||||||4
1641525230000|2022-01-07 03:13:50|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43652.7|43632.7|2
1641525240000|2022-01-07 03:14:00|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|6
1641525260000|2022-01-07 03:14:20|43666.3|43646.3|43670.2|43650.2|43672.7|43652.7|43665.2|43645.2|6
1641525270000|2022-01-07 03:14:30|43673|43653|43675.2|43655.2|43679.9|43659.9|43673|43653|9
1641525280000|2022-01-07 03:14:40|43676.3|43656.3|43690.2|43670.2|43692.7|43672.7|43676.3|43656.3|11
1641525290000|2022-01-07 03:14:50|43686.3|43666.3|43690.2|43670.2|43690.2|43670.2|43686.3|43666.3|4
1641525300000|2022-01-07 03:15:00|43688.8|43668.8|43702.7|43682.7|43705.2|43685.2|43686.3|43666.3|9
1641525310000|2022-01-07 03:15:10|43706.3|43686.3|43706.3|43686.3|43707.7|43687.7|43705.2|43685.2|3
1641525320000|2022-01-07 03:15:20|43710.2|43690.2|43712.7|43692.7|43713.8|43693.8|43710.2|43690.2|8
1641525330000|2022-01-07 03:15:30|43715.2|43695.2|43716.3|43696.3|43716.3|43696.3|43712.7|43692.7|1
1641525340000|2022-01-07 03:15:40|43717.7|43697.7|43715.2|43695.2|43717.7|43697.7|43715.2|43695.2|2
1641525350000|2022-01-07 03:15:50|43713.8|43693.8|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|4
1641525360000|2022-01-07 03:16:00|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|43717.7|43697.7|9
1641525370000|2022-01-07 03:16:10|43718.8|43698.8|43730.2|43710.2|43731.3|43711.3|43718.8|43698.8|4
1641525380000|2022-01-07 03:16:20|43728.8|43708.8|43726.3|43706.3|43728.8|43708.8|43726.3|43706.3|0
1641525390000|2022-01-07 03:16:30|43723.8|43703.8|43717.7|43697.7|43723.8|43703.8|43717.7|43697.7|0
1641525400000|2022-01-07 03:16:40|43718.8|43698.8|43722.7|43702.7|43722.7|43702.7|43718.8|43698.8|2
1641525410000|2022-01-07 03:16:50|43721.3|43701.3|43710.2|43690.2|43721.3|43701.3|43710.2|43690.2|5
1641525420000|2022-01-07 03:17:00|43706.3|43686.3|43706.3|43686.3|43710.2|43690.2|43706.3|43686.3|1
1641525430000|2022-01-07 03:17:10|43709.1|43689.1|43705.2|43685.2|43711.3|43691.3|43705.2|43685.2|0
1641525440000|2022-01-07 03:17:20|43702.7|43682.7|43705.2|43685.2|43705.2|43685.2|43700.2|43680.2|5
1641525450000|2022-01-07 03:17:30|43702.7|43682.7|43701.3|43681.3|43705.2|43685.2|43701.3|43681.3|1
1641525460000|2022-01-07 03:17:40|43705.2|43685.2|43690.2|43670.2|43705.2|43685.2|43690.2|43670.2|2
1641525470000|2022-01-07 03:17:50|43691.3|43671.3|43692.7|43672.7|43695.2|43675.2|43690.2|43670.2|4
1641525480000|2022-01-07 03:18:00|43694.1|43674.1|43695.2|43675.2|43695.2|43675.2|43694.1|43674.1|1
1641525490000|2022-01-07 03:18:10|43697.7|43677.7|43705.2|43685.2|43705.2|43685.2|43697.7|43677.7|1
1641525500000|2022-01-07 03:18:20|43702.7|43682.7|43706.3|43686.3|43706.3|43686.3|43702.7|43682.7|0
1641525510000|2022-01-07 03:18:30|43702.7|43682.7|43705.2|43685.2|43706.3|43686.3|43702.7|43682.7|1
1641525520000|2022-01-07 03:18:40|43707.7|43687.7|43702.7|43682.7|43707.7|43687.7|43702.7|43682.7|11
1641525530000|2022-01-07 03:18:50|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|43700.2|43680.2|0
1641525540000|2022-01-07 03:19:00|43697.7|43677.7|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|1
1641525550000|2022-01-07 03:19:10|43693.8|43673.8|43691.6|43671.6|43693.8|43673.8|43690.2|43670.2|1
1641525560000|2022-01-07 03:19:20|43690.2|43670.2|43692.7|43672.7|43692.7|43672.7|43689.1|43669.1|1
1641525580000|2022-01-07 03:19:40|43696.6|43676.6|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|5
1641525590000|2022-01-07 03:19:50|||||||||2
1641525600000|2022-01-07 03:20:00|43697.7|43677.7|43695.2|43675.2|43697.7|43677.7|43695.2|43675.2|2
1641525610000|2022-01-07 03:20:10|43700.2|43680.2|43705.2|43685.2|43705.2|43685.2|43700.2|43680.2|5
1641525620000|2022-01-07 03:20:20|43703.8|43683.8|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|0
1641525630000|2022-01-07 03:20:30|43702.7|43682.7|43701.3|43681.3|43705.2|43685.2|43701.3|43681.3|2
1641525640000|2022-01-07 03:20:40|43705.2|43685.2|43701.3|43681.3|43706.3|43686.3|43701.3|43681.3|3
1641525650000|2022-01-07 03:20:50|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|43698.8|43678.8|1
1641525660000|2022-01-07 03:21:00|43701.3|43681.3|43700.2|43680.2|43701.3|43681.3|43697.7|43677.7|7
1641525670000|2022-01-07 03:21:10|43701.6|43681.6|43702.7|43682.7|43702.7|43682.7|43700.2|43680.2|1
1641525680000|2022-01-07 03:21:20|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|3
1641525690000|2022-01-07 03:21:30|43703.8|43683.8|43705.2|43685.2|43705.2|43685.2|43702.7|43682.7|2
1641525700000|2022-01-07 03:21:40|43706.6|43686.6|43709.1|43689.1|43709.1|43689.1|43706.6|43686.6|13
1641525710000|2022-01-07 03:21:50|43711.6|43691.6|43717.7|43697.7|43717.7|43697.7|43711.6|43691.6|5
1641525720000|2022-01-07 03:22:00|43716.6|43696.6|43717.7|43697.7|43717.7|43697.7|43715.2|43695.2|2
1641525730000|2022-01-07 03:22:10|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|43720.2|43700.2|4
1641525740000|2022-01-07 03:22:20|43717.7|43697.7|43717.7|43697.7|43720.2|43700.2|43717.7|43697.7|0
1641525750000|2022-01-07 03:22:30|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43714.1|43694.1|2
1641525760000|2022-01-07 03:22:40|43714.1|43694.1|43716.6|43696.6|43716.6|43696.6|43714.1|43694.1|2
1641525770000|2022-01-07 03:22:50|43714.1|43694.1|43715.2|43695.2|43716.6|43696.6|43714.1|43694.1|1
1641525780000|2022-01-07 03:23:00|43713.8|43693.8|43712.7|43692.7|43713.8|43693.8|43712.7|43692.7|4
1641525790000|2022-01-07 03:23:10|43711.3|43691.3|43712.7|43692.7|43712.7|43692.7|43711.3|43691.3|1
1641525810000|2022-01-07 03:23:30|43711.3|43691.3|43706.3|43686.3|43711.3|43691.3|43705.2|43685.2|0
1641525820000|2022-01-07 03:23:40|43705.2|43685.2|43711.3|43691.3|43711.3|43691.3|43705.2|43685.2|2
1641525830000|2022-01-07 03:23:50|43708.8|43688.8|43720.2|43700.2|43720.2|43700.2|43708.8|43688.8|6
1641525840000|2022-01-07 03:24:00|43722.7|43702.7|43735.2|43715.2|43735.2|43715.2|43722.7|43702.7|4
1641525850000|2022-01-07 03:24:10|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|7
1641525860000|2022-01-07 03:24:20|43734.1|43714.1|43737.7|43717.7|43737.7|43717.7|43734.1|43714.1|0
1641525870000|2022-01-07 03:24:30|43740.2|43720.2|43737.7|43717.7|43740.2|43720.2|43735.2|43715.2|24
1641525880000|2022-01-07 03:24:40|43739.1|43719.1|43741.6|43721.6|43741.6|43721.6|43739.1|43719.1|0
1641525890000|2022-01-07 03:24:50|43739.1|43719.1|43752.7|43732.7|43758|43738|43739.1|43719.1|11
1641525900000|2022-01-07 03:25:00|43750.2|43730.2|43755.2|43735.2|43757.7|43737.7|43750.2|43730.2|23
1641525910000|2022-01-07 03:25:10|43752.7|43732.7|43755.2|43735.2|43755.2|43735.2|43746.3|43726.3|14
1641525920000|2022-01-07 03:25:20|43753.8|43733.8|43752.7|43732.7|43753.8|43733.8|43750.2|43730.2|0
1641525930000|2022-01-07 03:25:30|43755.2|43735.2|43748.5|43728.5|43755.2|43735.2|43746|43726|17
1641525940000|2022-01-07 03:25:40|43747.4|43727.4|43749.9|43729.9|43749.9|43729.9|43746|43726|4
1641525950000|2022-01-07 03:25:50|43751.3|43731.3|43747.4|43727.4|43751.3|43731.3|43747.4|43727.4|2
1641525960000|2022-01-07 03:26:00|43749.9|43729.9|43752.4|43732.4|43752.4|43732.4|43747.4|43727.4|1
1641525970000|2022-01-07 03:26:10|43749.9|43729.9|43752.4|43732.4|43752.4|43732.4|43747.4|43727.4|5
1641525980000|2022-01-07 03:26:20|43753.8|43733.8|43737.4|43717.4|43753.8|43733.8|43734.9|43714.9|12
1641525990000|2022-01-07 03:26:30|43736|43716|43734.9|43714.9|43736|43716|43732.4|43712.4|0
1641526000000|2022-01-07 03:26:40|43737.4|43717.4|43737.4|43717.4|43739.9|43719.9|43734.9|43714.9|2
1641526010000|2022-01-07 03:26:50|43734.9|43714.9|43744.9|43724.9|43744.9|43724.9|43734.9|43714.9|6
1641526020000|2022-01-07 03:27:00|43747.4|43727.4|43744.9|43724.9|43747.4|43727.4|43742.4|43722.4|14
1641526030000|2022-01-07 03:27:10|43743.5|43723.5|43743.5|43723.5|43743.5|43723.5|43742.4|43722.4|3
1641526040000|2022-01-07 03:27:20|43742.4|43722.4|43742.4|43722.4|43743.8|43723.8|43742.4|43722.4|2
1641526050000|2022-01-07 03:27:30|43743.5|43723.5|43744.9|43724.9|43744.9|43724.9|43743.5|43723.5|0
1641526060000|2022-01-07 03:27:40|43747.4|43727.4|43744.9|43724.9|43749.9|43729.9|43744.9|43724.9|11
1641526070000|2022-01-07 03:27:50|43743.8|43723.8|43739.9|43719.9|43744.9|43724.9|43739.9|43719.9|7
1641526080000|2022-01-07 03:28:00|43737.4|43717.4|43742.1|43722.1|43742.1|43722.1|43737.4|43717.4|10
1641526090000|2022-01-07 03:28:10|43744.9|43724.9|43753.5|43733.5|43753.5|43733.5|43744.9|43724.9|10
1641526100000|2022-01-07 03:28:20|43757.4|43737.4|43759.9|43739.9|43759.9|43739.9|43757.4|43737.4|5
1641526110000|2022-01-07 03:28:30|43758.5|43738.5|43759.9|43739.9|43759.9|43739.9|43754.9|43734.9|2
1641526120000|2022-01-07 03:28:40|43754.9|43734.9|43756.3|43736.3|43756.3|43736.3|43752.4|43732.4|6
1641526130000|2022-01-07 03:28:50|43757.4|43737.4|43759.9|43739.9|43759.9|43739.9|43757.4|43737.4|3
1641526140000|2022-01-07 03:29:00|43758.5|43738.5|43769.9|43749.9|43772.4|43752.4|43757.4|43737.4|35
1641526150000|2022-01-07 03:29:10|43772.4|43752.4|43772.4|43752.4|43772.4|43752.4|43768.8|43748.8|35
1641526160000|2022-01-07 03:29:20|43777.4|43757.4|43782.4|43762.4|43782.4|43762.4|43777.4|43757.4|20
1641526170000|2022-01-07 03:29:30|43784.9|43764.9|43774.9|43754.9|43787.4|43767.4|43772.4|43752.4|23
1641526180000|2022-01-07 03:29:40|43776|43756|43777.4|43757.4|43782.4|43762.4|43776|43756|21
1641526190000|2022-01-07 03:29:50|43778.8|43758.8|43786.3|43766.3|43786.3|43766.3|43778.8|43758.8|11
1641526200000|2022-01-07 03:30:00|43788.8|43768.8|43806|43786|43807.4|43787.4|43788.8|43768.8|27
1641526210000|2022-01-07 03:30:10|43804.9|43784.9|43802.4|43782.4|43806.3|43786.3|43802.4|43782.4|13
1641526220000|2022-01-07 03:30:20|43806.3|43786.3|43807.4|43787.4|43809.9|43789.9|43806.3|43786.3|15
1641526230000|2022-01-07 03:30:30|43812.4|43792.4|43815.2|43795.2|43815.2|43795.2|43809.9|43789.9|12
1641526240000|2022-01-07 03:30:40|43813.8|43793.8|43815.2|43795.2|43815.2|43795.2|43813.8|43793.8|2
1641526250000|2022-01-07 03:30:50|43813.8|43793.8|43816.3|43796.3|43818.8|43798.8|43813.8|43793.8|1
1641526260000|2022-01-07 03:31:00|43818.8|43798.8|43814.9|43794.9|43818.8|43798.8|43814.9|43794.9|3
1641526270000|2022-01-07 03:31:10|43813.8|43793.8|43807.4|43787.4|43813.8|43793.8|43807.4|43787.4|7
1641526280000|2022-01-07 03:31:20|43806|43786|43797.4|43777.4|43806|43786|43797.4|43777.4|7
1641526290000|2022-01-07 03:31:30|43793.8|43773.8|43797.4|43777.4|43797.4|43777.4|43792.4|43772.4|2
1641526300000|2022-01-07 03:31:40|43798.8|43778.8|43797.4|43777.4|43798.8|43778.8|43797.4|43777.4|54
1641526310000|2022-01-07 03:31:50|43796.3|43776.3|43797.7|43777.7|43797.7|43777.7|43794.9|43774.9|4
1641526320000|2022-01-07 03:32:00|43802.7|43782.7|43814.1|43794.1|43814.1|43794.1|43802.7|43782.7|12
1641526330000|2022-01-07 03:32:10|43815.2|43795.2|43825.2|43805.2|43825.2|43805.2|43815.2|43795.2|15
1641526340000|2022-01-07 03:32:20|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|12
1641526350000|2022-01-07 03:32:30|||||||||2
1641526360000|2022-01-07 03:32:40|||||||||4
1641526370000|2022-01-07 03:32:50|43827.7|43807.7|43827.7|43807.7|43830.2|43810.2|43827.7|43807.7|2
1641526380000|2022-01-07 03:33:00|43825.2|43805.2|43822.7|43802.7|43825.2|43805.2|43822.7|43802.7|12
1641526390000|2022-01-07 03:33:10|43821.3|43801.3|43822.7|43802.7|43822.7|43802.7|43821.3|43801.3|2
1641526400000|2022-01-07 03:33:20|43821.6|43801.6|43825.2|43805.2|43825.2|43805.2|43820.2|43800.2|4
1641526410000|2022-01-07 03:33:30|43824.1|43804.1|43825.2|43805.2|43825.2|43805.2|43824.1|43804.1|1
1641526420000|2022-01-07 03:33:40|43823|43803|43823.8|43803.8|43825.2|43805.2|43820.2|43800.2|5
1641526430000|2022-01-07 03:33:50|43824.1|43804.1|43825.2|43805.2|43825.2|43805.2|43820.2|43800.2|0
1641526440000|2022-01-07 03:34:00|43821.3|43801.3|43822.7|43802.7|43823.8|43803.8|43820.2|43800.2|2
1641526450000|2022-01-07 03:34:10|43820.2|43800.2|43822.7|43802.7|43822.7|43802.7|43820.2|43800.2|1
1641526460000|2022-01-07 03:34:20|43820.2|43800.2|43826.3|43806.3|43826.3|43806.3|43820.2|43800.2|5
1641526470000|2022-01-07 03:34:30|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|5
1641526490000|2022-01-07 03:34:50|43829.1|43809.1|43830.2|43810.2|43830.2|43810.2|43829.1|43809.1|1
1641526500000|2022-01-07 03:35:00|||||||||3
1641526510000|2022-01-07 03:35:10|43828.8|43808.8|43825.2|43805.2|43828.8|43808.8|43825.2|43805.2|2
1641526520000|2022-01-07 03:35:20|43822.7|43802.7|43826.3|43806.3|43826.3|43806.3|43822.7|43802.7|3
1641526530000|2022-01-07 03:35:30|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|43827.7|43807.7|2
1641526540000|2022-01-07 03:35:40|||||||||1
1641526550000|2022-01-07 03:35:50|43829.1|43809.1|43830.2|43810.2|43832.7|43812.7|43829.1|43809.1|9
1641526560000|2022-01-07 03:36:00|43832.7|43812.7|43830.2|43810.2|43832.7|43812.7|43830.2|43810.2|1
1641526570000|2022-01-07 03:36:10|43829.1|43809.1|43827.7|43807.7|43830.2|43810.2|43827.7|43807.7|1
1641526580000|2022-01-07 03:36:20|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|1
1641526590000|2022-01-07 03:36:30|43828.8|43808.8|43827.7|43807.7|43828.8|43808.8|43827.7|43807.7|2
1641526600000|2022-01-07 03:36:40|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|1
1641526610000|2022-01-07 03:36:50|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|3
1641526620000|2022-01-07 03:37:00|||||||||1
1641526630000|2022-01-07 03:37:10|43827.7|43807.7|43820.2|43800.2|43827.7|43807.7|43820.2|43800.2|4
1641526640000|2022-01-07 03:37:20|43817.7|43797.7|43816.3|43796.3|43817.7|43797.7|43816.3|43796.3|3
1641526650000|2022-01-07 03:37:30|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|3
1641526660000|2022-01-07 03:37:40|43816.6|43796.6|43812.7|43792.7|43817.7|43797.7|43812.7|43792.7|0
1641526670000|2022-01-07 03:37:50|43815.2|43795.2|43817.7|43797.7|43817.7|43797.7|43815.2|43795.2|3
1641526680000|2022-01-07 03:38:00|||||||||1
1641526690000|2022-01-07 03:38:10|43816.3|43796.3|43815.2|43795.2|43816.3|43796.3|43815.2|43795.2|0
1641526700000|2022-01-07 03:38:20|43813.8|43793.8|43815.2|43795.2|43815.2|43795.2|43812.7|43792.7|1
1641526710000|2022-01-07 03:38:30|43816.6|43796.6|43817.7|43797.7|43817.7|43797.7|43816.6|43796.6|1
1641526720000|2022-01-07 03:38:40|43815.2|43795.2|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|0
1641526730000|2022-01-07 03:38:50|||||||||20
1641526740000|2022-01-07 03:39:00|43820.2|43800.2|43821.3|43801.3|43821.3|43801.3|43820.2|43800.2|2
1641526750000|2022-01-07 03:39:10|43820.2|43800.2|43820.2|43800.2|43825.2|43805.2|43820.2|43800.2|3
1641526760000|2022-01-07 03:39:20|43816.6|43796.6|43817.7|43797.7|43817.7|43797.7|43816.6|43796.6|11
1641526770000|2022-01-07 03:39:30|43822.7|43802.7|43822.7|43802.7|43825.2|43805.2|43822.7|43802.7|6
1641526780000|2022-01-07 03:39:40|43823.8|43803.8|43825.2|43805.2|43825.2|43805.2|43823.8|43803.8|2
1641526790000|2022-01-07 03:39:50|43823.8|43803.8|43822.7|43802.7|43823.8|43803.8|43822.7|43802.7|1
1641526800000|2022-01-07 03:40:00|43818.8|43798.8|43811.3|43791.3|43818.8|43798.8|43811.3|43791.3|6
1641526810000|2022-01-07 03:40:10|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1641526820000|2022-01-07 03:40:20|43810.2|43790.2|43814.1|43794.1|43814.1|43794.1|43810.2|43790.2|1
1641526830000|2022-01-07 03:40:30|43812.7|43792.7|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|2
1641526840000|2022-01-07 03:40:40|||||||||1
1641526860000|2022-01-07 03:41:00|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1641526870000|2022-01-07 03:41:10|43815.2|43795.2|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|1
1641526880000|2022-01-07 03:41:20|43813.8|43793.8|43815.2|43795.2|43816.3|43796.3|43812.7|43792.7|11
1641526890000|2022-01-07 03:41:30|43810.2|43790.2|43812.7|43792.7|43812.7|43792.7|43810.2|43790.2|1
1641526900000|2022-01-07 03:41:40|43810.2|43790.2|43812.7|43792.7|43812.7|43792.7|43810.2|43790.2|1
1641526910000|2022-01-07 03:41:50|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|0
1641526920000|2022-01-07 03:42:00|43811.6|43791.6|43812.7|43792.7|43812.7|43792.7|43811.6|43791.6|0
1641526930000|2022-01-07 03:42:10|43814.1|43794.1|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|1
1641526940000|2022-01-07 03:42:20|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|1
1641526950000|2022-01-07 03:42:30|43812.7|43792.7|43811.6|43791.6|43812.7|43792.7|43811.6|43791.6|1
1641526980000|2022-01-07 03:43:00|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|6
1641527000000|2022-01-07 03:43:20|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|2
1641527010000|2022-01-07 03:43:30|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|43808.8|43788.8|1
1641527020000|2022-01-07 03:43:40|||||||||1
1641527030000|2022-01-07 03:43:50|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|6
1641527040000|2022-01-07 03:44:00|43814.1|43794.1|43815.2|43795.2|43815.2|43795.2|43814.1|43794.1|1
1641527050000|2022-01-07 03:44:10|43813.8|43793.8|43812.7|43792.7|43813.8|43793.8|43812.7|43792.7|0
1641527070000|2022-01-07 03:44:30|||||||||1
1641527080000|2022-01-07 03:44:40|43814.1|43794.1|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|0
1641527100000|2022-01-07 03:45:00|43815.2|43795.2|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|4
1641527120000|2022-01-07 03:45:20|43816.6|43796.6|43817.7|43797.7|43817.7|43797.7|43816.6|43796.6|0
1641527140000|2022-01-07 03:45:40|43815.5|43795.5|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|4
1641527150000|2022-01-07 03:45:50|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|5
1641527160000|2022-01-07 03:46:00|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|5
1641527180000|2022-01-07 03:46:20|||||||||2
1641527200000|2022-01-07 03:46:40|43810.2|43790.2|43803.8|43783.8|43810.2|43790.2|43803.8|43783.8|17
1641527210000|2022-01-07 03:46:50|43802.4|43782.4|43803.8|43783.8|43803.8|43783.8|43802.4|43782.4|2
1641527220000|2022-01-07 03:47:00|43802.4|43782.4|43800.2|43780.2|43802.4|43782.4|43800.2|43780.2|1
1641527230000|2022-01-07 03:47:10|||||||||1
1641527240000|2022-01-07 03:47:20|43798.8|43778.8|43797.7|43777.7|43798.8|43778.8|43797.7|43777.7|4
1641527250000|2022-01-07 03:47:30|43800.2|43780.2|43795.2|43775.2|43800.2|43780.2|43795.2|43775.2|4
1641527270000|2022-01-07 03:47:50|43796.6|43776.6|43797.7|43777.7|43797.7|43777.7|43796.6|43776.6|0
1641527280000|2022-01-07 03:48:00|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|4
1641527290000|2022-01-07 03:48:10|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1641527300000|2022-01-07 03:48:20|43795.2|43775.2|43800.2|43780.2|43802.7|43782.7|43795.2|43775.2|3
1641527310000|2022-01-07 03:48:30|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43801.6|43781.6|0
1641527330000|2022-01-07 03:48:50|43800.2|43780.2|43802.7|43782.7|43802.7|43782.7|43800.2|43780.2|0
1641527340000|2022-01-07 03:49:00|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|0
1641527350000|2022-01-07 03:49:10|43798.8|43778.8|43797.7|43777.7|43798.8|43778.8|43797.7|43777.7|0
1641527370000|2022-01-07 03:49:30|43801.3|43781.3|43797.7|43777.7|43801.3|43781.3|43797.7|43777.7|4
1641527380000|2022-01-07 03:49:40|43799.1|43779.1|43800.2|43780.2|43800.2|43780.2|43799.1|43779.1|0
1641527390000|2022-01-07 03:49:50|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43797.7|43777.7|1
1641527410000|2022-01-07 03:50:10|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|1
1641527420000|2022-01-07 03:50:20|43800.2|43780.2|43801.3|43781.3|43802.7|43782.7|43800.2|43780.2|1
1641527430000|2022-01-07 03:50:30|43800.2|43780.2|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|0
1641527440000|2022-01-07 03:50:40|43800.2|43780.2|43793.8|43773.8|43800.2|43780.2|43793.8|43773.8|4
1641527450000|2022-01-07 03:50:50|43795.2|43775.2|43794.1|43774.1|43795.2|43775.2|43791.3|43771.3|1
1641527460000|2022-01-07 03:51:00|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641527470000|2022-01-07 03:51:10|43793.8|43773.8|43792.7|43772.7|43793.8|43773.8|43792.7|43772.7|0
1641527490000|2022-01-07 03:51:30|43791.3|43771.3|43790.2|43770.2|43791.3|43771.3|43790.2|43770.2|0
1641527510000|2022-01-07 03:51:50|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|8
1641527520000|2022-01-07 03:52:00|43790.2|43770.2|43787.7|43767.7|43792.7|43772.7|43787.7|43767.7|1
1641527540000|2022-01-07 03:52:20|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|43786.3|43766.3|0
1641527560000|2022-01-07 03:52:40|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|0
1641527580000|2022-01-07 03:53:00|||||||||3
1641527610000|2022-01-07 03:53:30|43787.7|43767.7|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|1
1641527630000|2022-01-07 03:53:50|43783.8|43763.8|43782.7|43762.7|43783.8|43763.8|43782.7|43762.7|2
1641527640000|2022-01-07 03:54:00|43780.2|43760.2|43777.7|43757.7|43780.2|43760.2|43777.7|43757.7|2
1641527650000|2022-01-07 03:54:10|||||||||5
1641527660000|2022-01-07 03:54:20|||||||||2
1641527670000|2022-01-07 03:54:30|||||||||2
1641527680000|2022-01-07 03:54:40|||||||||1
1641527700000|2022-01-07 03:55:00|43779.1|43759.1|43782.7|43762.7|43782.7|43762.7|43779.1|43759.1|4
1641527760000|2022-01-07 03:56:00|43785.2|43765.2|43780.2|43760.2|43785.2|43765.2|43780.2|43760.2|0
1641527810000|2022-01-07 03:56:50|43781.6|43761.6|43782.7|43762.7|43782.7|43762.7|43781.6|43761.6|4
1641527820000|2022-01-07 03:57:00|43781.3|43761.3|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|2
1641527850000|2022-01-07 03:57:30|||||||||4
1641527860000|2022-01-07 03:57:40|43780.2|43760.2|43782.7|43762.7|43785.2|43765.2|43779.1|43759.1|1
1641527870000|2022-01-07 03:57:50|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|2
1641527880000|2022-01-07 03:58:00|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|0
1641527890000|2022-01-07 03:58:10|43781.3|43761.3|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|0
1641527900000|2022-01-07 03:58:20|43800.2|43780.2|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|2
1641527910000|2022-01-07 03:58:30|43797.7|43777.7|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|0
1641527920000|2022-01-07 03:58:40|43797.7|43777.7|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|0
1641527940000|2022-01-07 03:59:00|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|0
1641527950000|2022-01-07 03:59:10|43801.3|43781.3|43802.7|43782.7|43802.7|43782.7|43801.3|43781.3|4
1641527960000|2022-01-07 03:59:20|||||||||1
1641527970000|2022-01-07 03:59:30|||||||||2
1641527980000|2022-01-07 03:59:40|||||||||1
1641527990000|2022-01-07 03:59:50|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|1
1641528000000|2022-01-07 04:00:00|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43799.9|43779.9|1
1641528010000|2022-01-07 04:00:10|43798.8|43778.8|43802.7|43782.7|43802.7|43782.7|43797.7|43777.7|3
1641528030000|2022-01-07 04:00:30|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|43801.3|43781.3|7
1641528040000|2022-01-07 04:00:40|43797.7|43777.7|43795.2|43775.2|43797.7|43777.7|43795.2|43775.2|3
1641528050000|2022-01-07 04:00:50|43797.7|43777.7|43795.2|43775.2|43797.7|43777.7|43795.2|43775.2|0
1641528060000|2022-01-07 04:01:00|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|5
1641528070000|2022-01-07 04:01:10|43790.2|43770.2|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|2
1641528090000|2022-01-07 04:01:30|43794.1|43774.1|43794.1|43774.1|43795.2|43775.2|43794.1|43774.1|0
1641528100000|2022-01-07 04:01:40|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43790.2|43770.2|3
1641528110000|2022-01-07 04:01:50|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43796.3|43776.3|0
1641528120000|2022-01-07 04:02:00|||||||||2
1641528130000|2022-01-07 04:02:10|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|2
1641528140000|2022-01-07 04:02:20|43798.8|43778.8|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|2
1641528150000|2022-01-07 04:02:30|||||||||1
1641528160000|2022-01-07 04:02:40|43801.6|43781.6|43800.2|43780.2|43801.6|43781.6|43800.2|43780.2|0
1641528180000|2022-01-07 04:03:00|43801.6|43781.6|43800.2|43780.2|43801.6|43781.6|43800.2|43780.2|4
1641528190000|2022-01-07 04:03:10|43798.8|43778.8|43797.7|43777.7|43798.8|43778.8|43797.7|43777.7|0
1641528220000|2022-01-07 04:03:40|||||||||3
1641528230000|2022-01-07 04:03:50|||||||||1
1641528280000|2022-01-07 04:04:40|||||||||2
1641528330000|2022-01-07 04:05:30|||||||||1
1641528340000|2022-01-07 04:05:40|||||||||1
1641528350000|2022-01-07 04:05:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43793.8|43773.8|1
1641528370000|2022-01-07 04:06:10|43796.3|43776.3|43795.2|43775.2|43796.3|43776.3|43793.8|43773.8|1
1641528390000|2022-01-07 04:06:30|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|1
1641528410000|2022-01-07 04:06:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641528430000|2022-01-07 04:07:10|43797.7|43777.7|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|7
1641528440000|2022-01-07 04:07:20|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|4
1641528450000|2022-01-07 04:07:30|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|1
1641528460000|2022-01-07 04:07:40|||||||||1
1641528470000|2022-01-07 04:07:50|43796.3|43776.3|43800.2|43780.2|43800.2|43780.2|43795.2|43775.2|2
1641528500000|2022-01-07 04:08:20|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|4
1641528520000|2022-01-07 04:08:40|43792.7|43772.7|43790.2|43770.2|43792.7|43772.7|43790.2|43770.2|0
1641528570000|2022-01-07 04:09:30|43792.7|43772.7|43790.2|43770.2|43792.7|43772.7|43790.2|43770.2|3
1641528580000|2022-01-07 04:09:40|43787.7|43767.7|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|1
1641528620000|2022-01-07 04:10:20|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|0
1641528630000|2022-01-07 04:10:30|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|0
1641528660000|2022-01-07 04:11:00|43782.7|43762.7|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|1
1641528690000|2022-01-07 04:11:30|43781.6|43761.6|43782.7|43762.7|43782.7|43762.7|43781.6|43761.6|0
1641528700000|2022-01-07 04:11:40|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|1
1641528720000|2022-01-07 04:12:00|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|0
1641528730000|2022-01-07 04:12:10|43781.6|43761.6|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|5
1641528740000|2022-01-07 04:12:20|43781.6|43761.6|43780.2|43760.2|43781.6|43761.6|43780.2|43760.2|0
1641528750000|2022-01-07 04:12:30|43778.8|43758.8|43777.7|43757.7|43778.8|43758.8|43777.7|43757.7|0
1641528760000|2022-01-07 04:12:40|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|1
1641528770000|2022-01-07 04:12:50|43780.2|43760.2|43781.3|43761.3|43782.7|43762.7|43780.2|43760.2|2
1641528780000|2022-01-07 04:13:00|43780.2|43760.2|43782.7|43762.7|43782.7|43762.7|43780.2|43760.2|10
1641528800000|2022-01-07 04:13:20|||||||||2
1641528810000|2022-01-07 04:13:30|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|43785.5|43765.5|2
1641528820000|2022-01-07 04:13:40|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|2
1641528830000|2022-01-07 04:13:50|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|0
1641528840000|2022-01-07 04:14:00|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|1
1641528900000|2022-01-07 04:15:00|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|0
1641528910000|2022-01-07 04:15:10|43789.1|43769.1|43790.2|43770.2|43790.2|43770.2|43789.1|43769.1|1
1641528920000|2022-01-07 04:15:20|43792.7|43772.7|43790.2|43770.2|43792.7|43772.7|43790.2|43770.2|0
1641528930000|2022-01-07 04:15:30|||||||||1
1641528950000|2022-01-07 04:15:50|43791.6|43771.6|43791.3|43771.3|43791.6|43771.6|43791.3|43771.3|0
1641528960000|2022-01-07 04:16:00|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1641528970000|2022-01-07 04:16:10|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1641528980000|2022-01-07 04:16:20|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|2
1641529010000|2022-01-07 04:16:50|43791.6|43771.6|43792.7|43772.7|43792.7|43772.7|43791.6|43771.6|0
1641529020000|2022-01-07 04:17:00|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|43791.3|43771.3|0
1641529030000|2022-01-07 04:17:10|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1641529040000|2022-01-07 04:17:20|43787.7|43767.7|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|0
1641529050000|2022-01-07 04:17:30|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|4
1641529070000|2022-01-07 04:17:50|||||||||1
1641529080000|2022-01-07 04:18:00|43786.6|43766.6|43790.2|43770.2|43790.2|43770.2|43785.2|43765.2|3
1641529150000|2022-01-07 04:19:10|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1641529160000|2022-01-07 04:19:20|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|2
1641529170000|2022-01-07 04:19:30|||||||||1
1641529180000|2022-01-07 04:19:40|43787.7|43767.7|43782.7|43762.7|43787.7|43767.7|43782.7|43762.7|4
1641529200000|2022-01-07 04:20:00|43784.1|43764.1|43785.2|43765.2|43787.7|43767.7|43784.1|43764.1|2
1641529210000|2022-01-07 04:20:10|43786.6|43766.6|43787.7|43767.7|43788.8|43768.8|43785.2|43765.2|0
1641529220000|2022-01-07 04:20:20|43790.2|43770.2|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|4
1641529230000|2022-01-07 04:20:30|43791.3|43771.3|43792.7|43772.7|43792.7|43772.7|43790.2|43770.2|0
1641529240000|2022-01-07 04:20:40|43791.3|43771.3|43790.2|43770.2|43791.3|43771.3|43787.7|43767.7|0
1641529260000|2022-01-07 04:21:00|43788.8|43768.8|43785.2|43765.2|43790.2|43770.2|43785.2|43765.2|0
1641529270000|2022-01-07 04:21:10|43782.7|43762.7|43785.2|43765.2|43785.2|43765.2|43782.7|43762.7|0
1641529280000|2022-01-07 04:21:20|43787.7|43767.7|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|0
1641529300000|2022-01-07 04:21:40|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|1
1641529320000|2022-01-07 04:22:00|43791.6|43771.6|43790.2|43770.2|43791.6|43771.6|43790.2|43770.2|1
1641529350000|2022-01-07 04:22:30|43786.3|43766.3|43786.3|43766.3|43788.8|43768.8|43786.3|43766.3|7
1641529360000|2022-01-07 04:22:40|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|43783.8|43763.8|0
1641529370000|2022-01-07 04:22:50|43785.2|43765.2|43787.7|43767.7|43787.7|43767.7|43785.2|43765.2|5
1641529400000|2022-01-07 04:23:20|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1641529410000|2022-01-07 04:23:30|||||||||1
1641529420000|2022-01-07 04:23:40|||||||||1
1641529470000|2022-01-07 04:24:30|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1641529480000|2022-01-07 04:24:40|||||||||2
1641529500000|2022-01-07 04:25:00|43794.1|43774.1|43792.7|43772.7|43795.2|43775.2|43792.7|43772.7|1
1641529510000|2022-01-07 04:25:10|||||||||1
1641529570000|2022-01-07 04:26:10|||||||||3
1641529580000|2022-01-07 04:26:20|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|4
1641529590000|2022-01-07 04:26:30|||||||||1
1641529600000|2022-01-07 04:26:40|43805.2|43785.2|43812.7|43792.7|43812.7|43792.7|43805.2|43785.2|7
1641529610000|2022-01-07 04:26:50|43811.3|43791.3|43810.2|43790.2|43811.3|43791.3|43810.2|43790.2|0
1641529630000|2022-01-07 04:27:10|||||||||1
1641529660000|2022-01-07 04:27:40|43811.6|43791.6|43810.2|43790.2|43811.6|43791.6|43810.2|43790.2|0
1641529670000|2022-01-07 04:27:50|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1641529680000|2022-01-07 04:28:00|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|0
1641529700000|2022-01-07 04:28:20|43808.8|43788.8|43810.2|43790.2|43810.2|43790.2|43808.8|43788.8|0
1641529710000|2022-01-07 04:28:30|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641529720000|2022-01-07 04:28:40|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1641529730000|2022-01-07 04:28:50|||||||||1
1641529750000|2022-01-07 04:29:10|||||||||2
1641529760000|2022-01-07 04:29:20|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|0
1641529770000|2022-01-07 04:29:30|43812.7|43792.7|43813.8|43793.8|43816.3|43796.3|43812.7|43792.7|3
1641529780000|2022-01-07 04:29:40|43812.7|43792.7|43812.7|43792.7|43813.8|43793.8|43812.7|43792.7|0
1641529790000|2022-01-07 04:29:50|43813.8|43793.8|43815.2|43795.2|43816.6|43796.6|43813.8|43793.8|4
1641529800000|2022-01-07 04:30:00|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43812.7|43792.7|4
1641529810000|2022-01-07 04:30:10|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|0
1641529820000|2022-01-07 04:30:20|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|3
1641529830000|2022-01-07 04:30:30|43814.1|43794.1|43812.7|43792.7|43814.1|43794.1|43812.7|43792.7|0
1641529840000|2022-01-07 04:30:40|43814.1|43794.1|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|5
1641529860000|2022-01-07 04:31:00|43815.5|43795.5|43814.1|43794.1|43815.5|43795.5|43814.1|43794.1|1
1641529870000|2022-01-07 04:31:10|43816.6|43796.6|43815.5|43795.5|43816.6|43796.6|43814.1|43794.1|0
1641529880000|2022-01-07 04:31:20|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641529890000|2022-01-07 04:31:30|43817.7|43797.7|43822.7|43802.7|43822.7|43802.7|43817.7|43797.7|3
1641529900000|2022-01-07 04:31:40|43826.6|43806.6|43827.7|43807.7|43827.7|43807.7|43825.2|43805.2|4
1641529910000|2022-01-07 04:31:50|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|43825.2|43805.2|0
1641529940000|2022-01-07 04:32:20|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|2
1641529960000|2022-01-07 04:32:40|43821.3|43801.3|43820.2|43800.2|43821.3|43801.3|43820.2|43800.2|1
1641529980000|2022-01-07 04:33:00|43818.8|43798.8|43817.7|43797.7|43818.8|43798.8|43817.7|43797.7|0
1641529990000|2022-01-07 04:33:10|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|0
1641530010000|2022-01-07 04:33:30|43813.8|43793.8|43810.2|43790.2|43813.8|43793.8|43810.2|43790.2|2
1641530030000|2022-01-07 04:33:50|||||||||1
1641530040000|2022-01-07 04:34:00|43808.8|43788.8|43807.7|43787.7|43808.8|43788.8|43807.7|43787.7|0
1641530050000|2022-01-07 04:34:10|43806.3|43786.3|43800.2|43780.2|43806.3|43786.3|43800.2|43780.2|9
1641530060000|2022-01-07 04:34:20|43797.7|43777.7|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|1
1641530080000|2022-01-07 04:34:40|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43797.7|43777.7|2
1641530090000|2022-01-07 04:34:50|43801.6|43781.6|43802.7|43782.7|43802.7|43782.7|43801.6|43781.6|1
1641530100000|2022-01-07 04:35:00|||||||||1
1641530110000|2022-01-07 04:35:10|||||||||1
1641530140000|2022-01-07 04:35:40|||||||||2
1641530190000|2022-01-07 04:36:30|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|1
1641530200000|2022-01-07 04:36:40|43807.7|43787.7|43807.7|43787.7|43810.2|43790.2|43805.2|43785.2|4
1641530210000|2022-01-07 04:36:50|||||||||1
1641530220000|2022-01-07 04:37:00|43808.8|43788.8|43810.2|43790.2|43810.2|43790.2|43808.8|43788.8|0
1641530250000|2022-01-07 04:37:30|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|1
1641530260000|2022-01-07 04:37:40|43810.2|43790.2|43807.7|43787.7|43810.2|43790.2|43807.7|43787.7|2
1641530300000|2022-01-07 04:38:20|||||||||1
1641530310000|2022-01-07 04:38:30|||||||||2
1641530320000|2022-01-07 04:38:40|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|1
1641530340000|2022-01-07 04:39:00|43812.7|43792.7|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|0
1641530350000|2022-01-07 04:39:10|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|0
1641530370000|2022-01-07 04:39:30|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|0
1641530400000|2022-01-07 04:40:00|43811.6|43791.6|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|2
1641530430000|2022-01-07 04:40:30|43811.6|43791.6|43812.7|43792.7|43812.7|43792.7|43811.6|43791.6|1
1641530440000|2022-01-07 04:40:40|43814.1|43794.1|43815.2|43795.2|43815.2|43795.2|43814.1|43794.1|1
1641530450000|2022-01-07 04:40:50|43813.8|43793.8|43812.7|43792.7|43813.8|43793.8|43812.7|43792.7|0
1641530480000|2022-01-07 04:41:20|43813.8|43793.8|43815.2|43795.2|43815.2|43795.2|43813.8|43793.8|4
1641530520000|2022-01-07 04:42:00|43816.6|43796.6|43817.7|43797.7|43819.1|43799.1|43816.6|43796.6|1
1641530530000|2022-01-07 04:42:10|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|43816.3|43796.3|2
1641530540000|2022-01-07 04:42:20|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|2
1641530550000|2022-01-07 04:42:30|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|2
1641530580000|2022-01-07 04:43:00|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43813.8|43793.8|1
1641530610000|2022-01-07 04:43:30|43816.3|43796.3|43820.2|43800.2|43820.2|43800.2|43815.2|43795.2|6
1641530620000|2022-01-07 04:43:40|||||||||1
1641530640000|2022-01-07 04:44:00|43818.8|43798.8|43817.7|43797.7|43818.8|43798.8|43817.7|43797.7|0
1641530660000|2022-01-07 04:44:20|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|1
1641530680000|2022-01-07 04:44:40|43821.6|43801.6|43820.2|43800.2|43822.7|43802.7|43820.2|43800.2|1
1641530690000|2022-01-07 04:44:50|43822.7|43802.7|43820.2|43800.2|43822.7|43802.7|43820.2|43800.2|0
1641530700000|2022-01-07 04:45:00|43822.7|43802.7|43817.7|43797.7|43822.7|43802.7|43817.7|43797.7|1
1641530730000|2022-01-07 04:45:30|43819.1|43799.1|43822.7|43802.7|43822.7|43802.7|43817.7|43797.7|3
1641530750000|2022-01-07 04:45:50|||||||||3
1641530760000|2022-01-07 04:46:00|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|43823.8|43803.8|1
1641530770000|2022-01-07 04:46:10|43822.7|43802.7|43825.2|43805.2|43825.2|43805.2|43822.7|43802.7|0
1641530780000|2022-01-07 04:46:20|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|0
1641530800000|2022-01-07 04:46:40|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1641530810000|2022-01-07 04:46:50|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|0
1641530830000|2022-01-07 04:47:10|43818.8|43798.8|43814.9|43794.9|43818.8|43798.8|43814.9|43794.9|1
1641530840000|2022-01-07 04:47:20|43813.8|43793.8|43816.3|43796.3|43816.3|43796.3|43813.8|43793.8|1
1641530870000|2022-01-07 04:47:50|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|1
1641530890000|2022-01-07 04:48:10|43816.3|43796.3|43815.2|43795.2|43816.3|43796.3|43815.2|43795.2|0
1641530900000|2022-01-07 04:48:20|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|1
1641530910000|2022-01-07 04:48:30|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|0
1641530930000|2022-01-07 04:48:50|43813.8|43793.8|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|0
1641530940000|2022-01-07 04:49:00|43815.2|43795.2|43812.7|43792.7|43815.2|43795.2|43812.7|43792.7|1
1641530980000|2022-01-07 04:49:40|||||||||2
1641530990000|2022-01-07 04:49:50|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|0
1641531030000|2022-01-07 04:50:30|43811.6|43791.6|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|2
1641531050000|2022-01-07 04:50:50|43807.7|43787.7|43810.2|43790.2|43810.2|43790.2|43807.7|43787.7|1
1641531060000|2022-01-07 04:51:00|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|1
1641531070000|2022-01-07 04:51:10|43810.2|43790.2|43825.2|43805.2|43825.2|43805.2|43810.2|43790.2|15
1641531080000|2022-01-07 04:51:20|43823.8|43803.8|43822.7|43802.7|43825.2|43805.2|43822.7|43802.7|0
1641531090000|2022-01-07 04:51:30|43824.1|43804.1|43825.2|43805.2|43825.2|43805.2|43824.1|43804.1|0
1641531100000|2022-01-07 04:51:40|43823.8|43803.8|43822.7|43802.7|43823.8|43803.8|43822.7|43802.7|0
1641531110000|2022-01-07 04:51:50|||||||||4
1641531120000|2022-01-07 04:52:00|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641531130000|2022-01-07 04:52:10|43822.7|43802.7|43819.1|43799.1|43822.7|43802.7|43819.1|43799.1|7
1641531150000|2022-01-07 04:52:30|||||||||1
1641531170000|2022-01-07 04:52:50|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|43820.2|43800.2|1
1641531220000|2022-01-07 04:53:40|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|0
1641531240000|2022-01-07 04:54:00|||||||||2
1641531250000|2022-01-07 04:54:10|||||||||2
1641531300000|2022-01-07 04:55:00|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|7
1641531330000|2022-01-07 04:55:30|43810.2|43790.2|43811.3|43791.3|43811.3|43791.3|43810.2|43790.2|1
1641531340000|2022-01-07 04:55:40|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|5
1641531370000|2022-01-07 04:56:10|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|43815.2|43795.2|0
1641531390000|2022-01-07 04:56:30|43814.1|43794.1|43815.2|43795.2|43815.2|43795.2|43814.1|43794.1|1
1641531420000|2022-01-07 04:57:00|43816.3|43796.3|43815.2|43795.2|43816.3|43796.3|43815.2|43795.2|0
1641531440000|2022-01-07 04:57:20|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|43817.7|43797.7|0
1641531450000|2022-01-07 04:57:30|43815.2|43795.2|43815.2|43795.2|43816.3|43796.3|43815.2|43795.2|0
1641531470000|2022-01-07 04:57:50|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|43813.8|43793.8|3
1641531480000|2022-01-07 04:58:00|43812.7|43792.7|43815.2|43795.2|43815.2|43795.2|43812.7|43792.7|0
1641531490000|2022-01-07 04:58:10|||||||||2
1641531500000|2022-01-07 04:58:20|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|0
1641531510000|2022-01-07 04:58:30|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|43818.8|43798.8|8
1641531530000|2022-01-07 04:58:50|43822.1|43802.1|43824.9|43804.9|43824.9|43804.9|43822.1|43802.1|7
1641531540000|2022-01-07 04:59:00|43823.5|43803.5|43824.9|43804.9|43824.9|43804.9|43823.5|43803.5|1
1641531550000|2022-01-07 04:59:10|43826.3|43806.3|43827.4|43807.4|43827.4|43807.4|43826.3|43806.3|0
1641531560000|2022-01-07 04:59:20|43824.9|43804.9|43828.5|43808.5|43828.5|43808.5|43824.9|43804.9|3
1641531570000|2022-01-07 04:59:30|||||||||7
1641531590000|2022-01-07 04:59:50|||||||||2
1641531600000|2022-01-07 05:00:00|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|2
1641531610000|2022-01-07 05:00:10|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|0
1641531640000|2022-01-07 05:00:40|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|7
1641531650000|2022-01-07 05:00:50|||||||||3
1641531660000|2022-01-07 05:01:00|43833.5|43813.5|43837.4|43817.4|43837.4|43817.4|43833.5|43813.5|0
1641531670000|2022-01-07 05:01:10|43838.5|43818.5|43837.4|43817.4|43838.5|43818.5|43837.4|43817.4|0
1641531680000|2022-01-07 05:01:20|43838.5|43818.5|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|2
1641531690000|2022-01-07 05:01:30|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|0
1641531700000|2022-01-07 05:01:40|43838.5|43818.5|43834.9|43814.9|43838.5|43818.5|43834.9|43814.9|0
1641531710000|2022-01-07 05:01:50|||||||||1
1641531720000|2022-01-07 05:02:00|43833.8|43813.8|43832.4|43812.4|43833.8|43813.8|43832.4|43812.4|1
1641531730000|2022-01-07 05:02:10|43833.8|43813.8|43834.9|43814.9|43834.9|43814.9|43833.8|43813.8|0
1641531760000|2022-01-07 05:02:40|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|43833.5|43813.5|1
1641531780000|2022-01-07 05:03:00|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|3
1641531820000|2022-01-07 05:03:40|43831.3|43811.3|43832.4|43812.4|43832.4|43812.4|43831.3|43811.3|6
1641531830000|2022-01-07 05:03:50|43827.4|43807.4|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|0
1641531840000|2022-01-07 05:04:00|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|1
1641531860000|2022-01-07 05:04:20|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|2
1641531900000|2022-01-07 05:05:00|43831.3|43811.3|43829.9|43809.9|43831.3|43811.3|43829.9|43809.9|0
1641531910000|2022-01-07 05:05:10|||||||||2
1641531930000|2022-01-07 05:05:30|43827.4|43807.4|43828.5|43808.5|43829.9|43809.9|43827.4|43807.4|0
1641531940000|2022-01-07 05:05:40|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|0
1641531960000|2022-01-07 05:06:00|||||||||1
1641531970000|2022-01-07 05:06:10|43826|43806|43829.9|43809.9|43829.9|43809.9|43824.9|43804.9|1
1641531980000|2022-01-07 05:06:20|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43824.9|43804.9|1
1641531990000|2022-01-07 05:06:30|43826|43806|43824.9|43804.9|43826|43806|43824.9|43804.9|0
1641532010000|2022-01-07 05:06:50|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|43827.4|43807.4|2
1641532020000|2022-01-07 05:07:00|43826|43806|43827.4|43807.4|43827.4|43807.4|43824.9|43804.9|1
1641532030000|2022-01-07 05:07:10|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|3
1641532040000|2022-01-07 05:07:20|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|0
1641532050000|2022-01-07 05:07:30|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|0
1641532070000|2022-01-07 05:07:50|||||||||1
1641532080000|2022-01-07 05:08:00|43833.5|43813.5|43833.5|43813.5|43834.9|43814.9|43832.4|43812.4|0
1641532090000|2022-01-07 05:08:10|43834.9|43814.9|43833.5|43813.5|43834.9|43814.9|43833.5|43813.5|1
1641532100000|2022-01-07 05:08:20|43834.9|43814.9|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|0
1641532120000|2022-01-07 05:08:40|43834.9|43814.9|43834.9|43814.9|43837.4|43817.4|43834.9|43814.9|2
1641532130000|2022-01-07 05:08:50|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|43833.8|43813.8|0
1641532140000|2022-01-07 05:09:00|43832.4|43812.4|43831.3|43811.3|43832.4|43812.4|43831.3|43811.3|1
1641532150000|2022-01-07 05:09:10|43833.8|43813.8|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|0
1641532160000|2022-01-07 05:09:20|43833.8|43813.8|43832.7|43812.7|43833.8|43813.8|43832.7|43812.7|0
1641532170000|2022-01-07 05:09:30|43833.8|43813.8|43831.3|43811.3|43833.8|43813.8|43831.3|43811.3|1
1641532190000|2022-01-07 05:09:50|43829.9|43809.9|43828.5|43808.5|43829.9|43809.9|43828.5|43808.5|3
1641532200000|2022-01-07 05:10:00|43827.4|43807.4|43824.9|43804.9|43827.4|43807.4|43824.9|43804.9|0
1641532210000|2022-01-07 05:10:10|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|43823.5|43803.5|2
1641532220000|2022-01-07 05:10:20|43822.1|43802.1|43817.4|43797.4|43822.1|43802.1|43817.4|43797.4|4
1641532230000|2022-01-07 05:10:30|43818.8|43798.8|43819.9|43799.9|43819.9|43799.9|43818.8|43798.8|0
1641532240000|2022-01-07 05:10:40|43821|43801|43822.4|43802.4|43823.5|43803.5|43821|43801|1
1641532260000|2022-01-07 05:11:00|43819.9|43799.9|43816|43796|43819.9|43799.9|43816|43796|1
1641532270000|2022-01-07 05:11:10|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|43818.5|43798.5|2
1641532280000|2022-01-07 05:11:20|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|43819.9|43799.9|0
1641532290000|2022-01-07 05:11:30|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|43821.3|43801.3|0
1641532300000|2022-01-07 05:11:40|43819.9|43799.9|43819.9|43799.9|43821|43801|43819.9|43799.9|1
1641532310000|2022-01-07 05:11:50|43821|43801|43824.9|43804.9|43824.9|43804.9|43821|43801|1
1641532330000|2022-01-07 05:12:10|43826.3|43806.3|43829.9|43809.9|43829.9|43809.9|43826.3|43806.3|4
1641532350000|2022-01-07 05:12:30|43831|43811|43832.4|43812.4|43832.4|43812.4|43831|43811|4
1641532360000|2022-01-07 05:12:40|43831|43811|43829.9|43809.9|43832.4|43812.4|43829.9|43809.9|0
1641532370000|2022-01-07 05:12:50|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|2
1641532380000|2022-01-07 05:13:00|43829.9|43809.9|43832.4|43812.4|43833.5|43813.5|43829.9|43809.9|0
1641532390000|2022-01-07 05:13:10|43833.5|43813.5|43832.4|43812.4|43833.5|43813.5|43832.4|43812.4|1
1641532400000|2022-01-07 05:13:20|43834.9|43814.9|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|3
1641532410000|2022-01-07 05:13:30|43831|43811|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|1
1641532430000|2022-01-07 05:13:50|43831|43811|43836.3|43816.3|43836.3|43816.3|43831|43811|6
1641532450000|2022-01-07 05:14:10|43833.8|43813.8|43836.3|43816.3|43836.3|43816.3|43833.8|43813.8|1
1641532480000|2022-01-07 05:14:40|43833.8|43813.8|43836.3|43816.3|43836.3|43816.3|43833.8|43813.8|0
1641532490000|2022-01-07 05:14:50|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|0
1641532500000|2022-01-07 05:15:00|43836.3|43816.3|43837.4|43817.4|43837.4|43817.4|43836.3|43816.3|1
1641532510000|2022-01-07 05:15:10|43838.8|43818.8|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|0
1641532540000|2022-01-07 05:15:40|43834.9|43814.9|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|1
1641532550000|2022-01-07 05:15:50|43834.9|43814.9|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|1
1641532560000|2022-01-07 05:16:00|43833.8|43813.8|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|1
1641532570000|2022-01-07 05:16:10|43831|43811|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|1
1641532590000|2022-01-07 05:16:30|43831|43811|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|0
1641532600000|2022-01-07 05:16:40|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|0
1641532620000|2022-01-07 05:17:00|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|1
1641532630000|2022-01-07 05:17:10|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|3
1641532650000|2022-01-07 05:17:30|43834.9|43814.9|43837.4|43817.4|43837.4|43817.4|43834.9|43814.9|0
1641532670000|2022-01-07 05:17:50|43836|43816|43837.4|43817.4|43837.4|43817.4|43836|43816|0
1641532680000|2022-01-07 05:18:00|43838.8|43818.8|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|0
1641532690000|2022-01-07 05:18:10|43839.9|43819.9|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|1
1641532700000|2022-01-07 05:18:20|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|2
1641532720000|2022-01-07 05:18:40|43837.4|43817.4|43839.9|43819.9|43839.9|43819.9|43837.4|43817.4|19
1641532730000|2022-01-07 05:18:50|43841|43821|43842.4|43822.4|43842.4|43822.4|43841|43821|2
1641532760000|2022-01-07 05:19:20|43844.9|43824.9|43842.4|43822.4|43844.9|43824.9|43842.4|43822.4|0
1641532770000|2022-01-07 05:19:30|43843.8|43823.8|43842.4|43822.4|43844.9|43824.9|43839.9|43819.9|4
1641532780000|2022-01-07 05:19:40|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|43844.9|43824.9|0
1641532790000|2022-01-07 05:19:50|43856.3|43836.3|43864.6|43844.6|43864.6|43844.6|43856.3|43836.3|43
1641532800000|2022-01-07 05:20:00|43865.6|43845.6|43870.2|43850.2|43870.2|43850.2|43864.6|43844.6|11
1641532810000|2022-01-07 05:20:10|43868.8|43848.8|43868.8|43848.8|43871.3|43851.3|43868.8|43848.8|2
1641532820000|2022-01-07 05:20:20|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|43867.4|43847.4|3
1641532830000|2022-01-07 05:20:30|43867.1|43847.1|43866|43846|43867.1|43847.1|43866|43846|2
1641532840000|2022-01-07 05:20:40|43868.5|43848.5|43862.4|43842.4|43868.5|43848.5|43859.9|43839.9|3
1641532850000|2022-01-07 05:20:50|43861|43841|43857.4|43837.4|43862.4|43842.4|43857.4|43837.4|0
1641532860000|2022-01-07 05:21:00|43854.9|43834.9|43854.9|43834.9|43854.9|43834.9|43853.5|43833.5|3
1641532870000|2022-01-07 05:21:10|43849.9|43829.9|43839.9|43819.9|43849.9|43829.9|43839.9|43819.9|9
1641532900000|2022-01-07 05:21:40|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|43837.4|43817.4|1
1641532910000|2022-01-07 05:21:50|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|5
1641532920000|2022-01-07 05:22:00|43841.3|43821.3|43842.4|43822.4|43842.4|43822.4|43839.9|43819.9|0
1641532930000|2022-01-07 05:22:10|||||||||3
1641532960000|2022-01-07 05:22:40|43844.9|43824.9|43842.4|43822.4|43844.9|43824.9|43842.4|43822.4|1
1641532970000|2022-01-07 05:22:50|43844.9|43824.9|43842.4|43822.4|43844.9|43824.9|43842.4|43822.4|2
1641532980000|2022-01-07 05:23:00|43847.4|43827.4|43847.4|43827.4|43848.5|43828.5|43847.4|43827.4|1
1641533000000|2022-01-07 05:23:20|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|0
1641533010000|2022-01-07 05:23:30|43847.4|43827.4|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|1
1641533040000|2022-01-07 05:24:00|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|43847.4|43827.4|1
1641533050000|2022-01-07 05:24:10|43844.9|43824.9|43847.4|43827.4|43848.5|43828.5|43844.9|43824.9|1
1641533060000|2022-01-07 05:24:20|43848.5|43828.5|43848.5|43828.5|43848.5|43828.5|43847.4|43827.4|0
1641533070000|2022-01-07 05:24:30|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|43849.9|43829.9|0
1641533090000|2022-01-07 05:24:50|43848.5|43828.5|43844.9|43824.9|43848.5|43828.5|43844.9|43824.9|7
1641533100000|2022-01-07 05:25:00|43847.4|43827.4|43849.9|43829.9|43849.9|43829.9|43847.4|43827.4|3
1641533130000|2022-01-07 05:25:30|43848.5|43828.5|43844.9|43824.9|43848.5|43828.5|43844.9|43824.9|0
1641533140000|2022-01-07 05:25:40|43846.3|43826.3|43846|43826|43848.5|43828.5|43846|43826|2
1641533150000|2022-01-07 05:25:50|43846.3|43826.3|43847.4|43827.4|43847.4|43827.4|43846.3|43826.3|0
1641533170000|2022-01-07 05:26:10|43844.9|43824.9|43846.3|43826.3|43846.3|43826.3|43844.9|43824.9|0
1641533180000|2022-01-07 05:26:20|43846|43826|43846.3|43826.3|43846.3|43826.3|43846|43826|0
1641533190000|2022-01-07 05:26:30|43847.4|43827.4|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|0
1641533200000|2022-01-07 05:26:40|43842.4|43822.4|43837.4|43817.4|43842.4|43822.4|43837.4|43817.4|2
1641533210000|2022-01-07 05:26:50|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|43832.1|43812.1|7
1641533220000|2022-01-07 05:27:00|43830.6|43810.6|43822.4|43802.4|43830.6|43810.6|43822.4|43802.4|5
1641533230000|2022-01-07 05:27:10|||||||||1
1641533240000|2022-01-07 05:27:20|43821|43801|43814.9|43794.9|43821|43801|43814.9|43794.9|10
1641533250000|2022-01-07 05:27:30|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|1
1641533260000|2022-01-07 05:27:40|43816|43796|43814.9|43794.9|43817.4|43797.4|43814.9|43794.9|5
1641533280000|2022-01-07 05:28:00|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|43817.4|43797.4|2
1641533290000|2022-01-07 05:28:10|43816|43796|43814.9|43794.9|43816|43796|43814.9|43794.9|2
1641533320000|2022-01-07 05:28:40|||||||||2
1641533360000|2022-01-07 05:29:20|43835.2|43815.2|43837.4|43817.4|43837.4|43817.4|43835.2|43815.2|3
1641533370000|2022-01-07 05:29:30|43836|43816|43826.3|43806.3|43836|43816|43826.3|43806.3|13
1641533380000|2022-01-07 05:29:40|43827.4|43807.4|43824.9|43804.9|43827.4|43807.4|43822.4|43802.4|2
1641533400000|2022-01-07 05:30:00|43826.3|43806.3|43844.9|43824.9|43844.9|43824.9|43824.9|43804.9|37
1641533410000|2022-01-07 05:30:10|43852.4|43832.4|43841|43821|43863.8|43843.8|43841|43821|10
1641533420000|2022-01-07 05:30:20|43839.9|43819.9|43828.5|43808.5|43839.9|43819.9|43828.5|43808.5|4
1641533430000|2022-01-07 05:30:30|43829.9|43809.9|43823.5|43803.5|43829.9|43809.9|43823.5|43803.5|2
1641533440000|2022-01-07 05:30:40|43822.4|43802.4|43819.9|43799.9|43822.4|43802.4|43817.4|43797.4|6
1641533450000|2022-01-07 05:30:50|43822.4|43802.4|43818.5|43798.5|43823.8|43803.8|43818.5|43798.5|3
1641533460000|2022-01-07 05:31:00|43816|43796|43809.9|43789.9|43818.5|43798.5|43809.9|43789.9|16
1641533470000|2022-01-07 05:31:10|||||||||3
1641533480000|2022-01-07 05:31:20|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|43807.4|43787.4|3
1641533490000|2022-01-07 05:31:30|43809.9|43789.9|43802.4|43782.4|43809.9|43789.9|43802.4|43782.4|8
1641533500000|2022-01-07 05:31:40|43804.9|43784.9|43797.4|43777.4|43804.9|43784.9|43797.4|43777.4|9
1641533510000|2022-01-07 05:31:50|43798.8|43778.8|43803.5|43783.5|43803.8|43783.8|43798.8|43778.8|2
1641533520000|2022-01-07 05:32:00|43802.4|43782.4|43799.9|43779.9|43804.9|43784.9|43799.9|43779.9|1
1641533530000|2022-01-07 05:32:10|43801.3|43781.3|43814.9|43794.9|43814.9|43794.9|43801.3|43781.3|21
1641533540000|2022-01-07 05:32:20|43819.9|43799.9|43828.8|43808.8|43828.8|43808.8|43819.9|43799.9|3
1641533550000|2022-01-07 05:32:30|43827.4|43807.4|43829.9|43809.9|43829.9|43809.9|43827.4|43807.4|4
1641533560000|2022-01-07 05:32:40|43828.5|43808.5|43827.4|43807.4|43828.5|43808.5|43824.9|43804.9|6
1641533570000|2022-01-07 05:32:50|43828.5|43808.5|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|1
1641533580000|2022-01-07 05:33:00|43826|43806|43829.9|43809.9|43832.4|43812.4|43826|43806|4
1641533590000|2022-01-07 05:33:10|43828.8|43808.8|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|0
1641533610000|2022-01-07 05:33:30|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|1
1641533620000|2022-01-07 05:33:40|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|43832.4|43812.4|1
1641533630000|2022-01-07 05:33:50|43829.9|43809.9|43832.4|43812.4|43832.4|43812.4|43829.9|43809.9|0
1641533640000|2022-01-07 05:34:00|43833.8|43813.8|43832.4|43812.4|43834.9|43814.9|43832.4|43812.4|5
1641533650000|2022-01-07 05:34:10|43834.9|43814.9|43834.9|43814.9|43834.9|43814.9|43832.4|43812.4|3
1641533660000|2022-01-07 05:34:20|43836.3|43816.3|43837.4|43817.4|43837.4|43817.4|43836.3|43816.3|0
1641533670000|2022-01-07 05:34:30|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|43839.9|43819.9|3
1641533680000|2022-01-07 05:34:40|43841|43821|43841|43821|43841|43821|43841|43821|0
1641533690000|2022-01-07 05:34:50|43839.9|43819.9|43839.9|43819.9|43842.4|43822.4|43839.9|43819.9|0
1641533700000|2022-01-07 05:35:00|43841.3|43821.3|43862.4|43842.4|43865.2|43845.2|43841.3|43821.3|19
1641533710000|2022-01-07 05:35:10|43861|43841|43849.9|43829.9|43861|43841|43849.9|43829.9|0
1641533720000|2022-01-07 05:35:20|43848.5|43828.5|43847.4|43827.4|43848.5|43828.5|43841|43821|2
1641533730000|2022-01-07 05:35:30|43844.9|43824.9|43844.9|43824.9|43847.4|43827.4|43844.9|43824.9|1
1641533740000|2022-01-07 05:35:40|43846|43826|43839.9|43819.9|43847.4|43827.4|43839.9|43819.9|1
1641533750000|2022-01-07 05:35:50|43837.4|43817.4|43847.4|43827.4|43847.4|43827.4|43837.4|43817.4|4
1641533760000|2022-01-07 05:36:00|43843.5|43823.5|43852.4|43832.4|43852.4|43832.4|43842.4|43822.4|5
1641533770000|2022-01-07 05:36:10|43849.9|43829.9|43847.4|43827.4|43852.4|43832.4|43847.4|43827.4|2
1641533780000|2022-01-07 05:36:20|43844.9|43824.9|43837.4|43817.4|43844.9|43824.9|43837.4|43817.4|3
1641533790000|2022-01-07 05:36:30|43839.9|43819.9|43837.4|43817.4|43839.9|43819.9|43837.4|43817.4|1
1641533800000|2022-01-07 05:36:40|43839.9|43819.9|43837.4|43817.4|43841.3|43821.3|43837.4|43817.4|0
1641533810000|2022-01-07 05:36:50|43839.9|43819.9|43837.4|43817.4|43841.3|43821.3|43837.4|43817.4|0
1641533830000|2022-01-07 05:37:10|43836|43816|43836|43816|43837.4|43817.4|43833.5|43813.5|1
1641533840000|2022-01-07 05:37:20|43833.5|43813.5|43832.4|43812.4|43833.5|43813.5|43832.4|43812.4|0
1641533850000|2022-01-07 05:37:30|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|43829.9|43809.9|0
1641533860000|2022-01-07 05:37:40|43827.4|43807.4|43827.4|43807.4|43829.9|43809.9|43827.4|43807.4|5
1641533870000|2022-01-07 05:37:50|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|43828.8|43808.8|1
1641533880000|2022-01-07 05:38:00|43826.3|43806.3|43815.2|43795.2|43826.3|43806.3|43815.2|43795.2|2
1641533890000|2022-01-07 05:38:10|43812.7|43792.7|43815.2|43795.2|43815.2|43795.2|43812.7|43792.7|1
1641533900000|2022-01-07 05:38:20|43812.7|43792.7|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|5
1641533910000|2022-01-07 05:38:30|43807.7|43787.7|43804.1|43784.1|43809.1|43789.1|43804.1|43784.1|14
1641533920000|2022-01-07 05:38:40|43805.2|43785.2|43802.7|43782.7|43807.7|43787.7|43802.7|43782.7|2
1641533930000|2022-01-07 05:38:50|43801.3|43781.3|43801.3|43781.3|43802.7|43782.7|43800.2|43780.2|6
1641533940000|2022-01-07 05:39:00|43800.2|43780.2|43802.7|43782.7|43802.7|43782.7|43800.2|43780.2|1
1641533950000|2022-01-07 05:39:10|43804.1|43784.1|43802.7|43782.7|43810.2|43790.2|43802.7|43782.7|14
1641533960000|2022-01-07 05:39:20|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|43805.2|43785.2|2
1641533970000|2022-01-07 05:39:30|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|0
1641533980000|2022-01-07 05:39:40|43806.3|43786.3|43805.2|43785.2|43806.3|43786.3|43805.2|43785.2|3
1641534000000|2022-01-07 05:40:00|43803.8|43783.8|43790.2|43770.2|43803.8|43783.8|43790.2|43770.2|3
1641534010000|2022-01-07 05:40:10|43792.7|43772.7|43782.7|43762.7|43792.7|43772.7|43782.7|43762.7|8
1641534020000|2022-01-07 05:40:20|43780.2|43760.2|43780.2|43760.2|43782.7|43762.7|43777.7|43757.7|6
1641534030000|2022-01-07 05:40:30|43778.8|43758.8|43777.7|43757.7|43778.8|43758.8|43775.2|43755.2|3
1641534040000|2022-01-07 05:40:40|43775.2|43755.2|43770.2|43750.2|43775.2|43755.2|43770.2|43750.2|9
1641534050000|2022-01-07 05:40:50|||||||||9
1641534060000|2022-01-07 05:41:00|43767.7|43747.7|43767.7|43747.7|43772.7|43752.7|43767.7|43747.7|9
1641534070000|2022-01-07 05:41:10|43769.1|43749.1|43770.2|43750.2|43770.2|43750.2|43769.1|43749.1|6
1641534080000|2022-01-07 05:41:20|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|0
1641534090000|2022-01-07 05:41:30|43770.2|43750.2|43767.7|43747.7|43770.2|43750.2|43767.7|43747.7|4
1641534100000|2022-01-07 05:41:40|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|2
1641534110000|2022-01-07 05:41:50|43772.7|43752.7|43775.2|43755.2|43775.2|43755.2|43772.7|43752.7|4
1641534120000|2022-01-07 05:42:00|43777.7|43757.7|43780.2|43760.2|43780.2|43760.2|43777.7|43757.7|4
1641534130000|2022-01-07 05:42:10|43778.8|43758.8|43780.2|43760.2|43782.7|43762.7|43778.8|43758.8|7
1641534140000|2022-01-07 05:42:20|43782.7|43762.7|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|3
1641534150000|2022-01-07 05:42:30|43781.6|43761.6|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|0
1641534160000|2022-01-07 05:42:40|43777.7|43757.7|43777.7|43757.7|43780.2|43760.2|43775.2|43755.2|11
1641534170000|2022-01-07 05:42:50|43775.2|43755.2|43780.2|43760.2|43780.2|43760.2|43775.2|43755.2|5
1641534180000|2022-01-07 05:43:00|43777.7|43757.7|43782.7|43762.7|43787.7|43767.7|43777.7|43757.7|16
1641534190000|2022-01-07 05:43:10|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|1
1641534200000|2022-01-07 05:43:20|43780.2|43760.2|43784.1|43764.1|43784.1|43764.1|43780.2|43760.2|0
1641534210000|2022-01-07 05:43:30|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|2
1641534220000|2022-01-07 05:43:40|43783.8|43763.8|43781.6|43761.6|43783.8|43763.8|43781.6|43761.6|0
1641534230000|2022-01-07 05:43:50|43779.1|43759.1|43782.7|43762.7|43782.7|43762.7|43779.1|43759.1|5
1641534240000|2022-01-07 05:44:00|43787.7|43767.7|43792.7|43772.7|43792.7|43772.7|43787.7|43767.7|3
1641534250000|2022-01-07 05:44:10|43794.1|43774.1|43792.7|43772.7|43795.2|43775.2|43792.7|43772.7|1
1641534260000|2022-01-07 05:44:20|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43786.6|43766.6|5
1641534270000|2022-01-07 05:44:30|43786.3|43766.3|43786.6|43766.6|43786.6|43766.6|43785.2|43765.2|0
1641534280000|2022-01-07 05:44:40|43787.7|43767.7|43785.2|43765.2|43787.7|43767.7|43782.7|43762.7|0
1641534290000|2022-01-07 05:44:50|43786.6|43766.6|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|1
1641534300000|2022-01-07 05:45:00|43783.8|43763.8|43787.7|43767.7|43787.7|43767.7|43782.7|43762.7|0
1641534310000|2022-01-07 05:45:10|43790.2|43770.2|43795.2|43775.2|43795.2|43775.2|43790.2|43770.2|2
1641534320000|2022-01-07 05:45:20|43792.7|43772.7|43797.7|43777.7|43797.7|43777.7|43792.7|43772.7|4
1641534330000|2022-01-07 05:45:30|43799.1|43779.1|43800.2|43780.2|43800.2|43780.2|43797.7|43777.7|1
1641534340000|2022-01-07 05:45:40|43799.1|43779.1|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|2
1641534350000|2022-01-07 05:45:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641534360000|2022-01-07 05:46:00|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1641534370000|2022-01-07 05:46:10|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|1
1641534380000|2022-01-07 05:46:20|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43782.7|43762.7|7
1641534390000|2022-01-07 05:46:30|43789.1|43769.1|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|0
1641534400000|2022-01-07 05:46:40|43789.1|43769.1|43790.2|43770.2|43790.2|43770.2|43789.1|43769.1|0
1641534410000|2022-01-07 05:46:50|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|0
1641534420000|2022-01-07 05:47:00|43790.2|43770.2|43792.7|43772.7|43792.7|43772.7|43787.7|43767.7|2
1641534430000|2022-01-07 05:47:10|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|1
1641534440000|2022-01-07 05:47:20|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1641534450000|2022-01-07 05:47:30|43800.2|43780.2|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|2
1641534470000|2022-01-07 05:47:50|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|1
1641534480000|2022-01-07 05:48:00|43801.6|43781.6|43802.7|43782.7|43802.7|43782.7|43801.6|43781.6|2
1641534490000|2022-01-07 05:48:10|43807.7|43787.7|43810.2|43790.2|43810.2|43790.2|43807.7|43787.7|10
1641534500000|2022-01-07 05:48:20|43808.8|43788.8|43809.1|43789.1|43810.2|43790.2|43807.7|43787.7|0
1641534510000|2022-01-07 05:48:30|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43807.7|43787.7|1
1641534520000|2022-01-07 05:48:40|43809.1|43789.1|43807.7|43787.7|43809.1|43789.1|43807.7|43787.7|1
1641534530000|2022-01-07 05:48:50|43806.3|43786.3|43807.7|43787.7|43807.7|43787.7|43806.3|43786.3|2
1641534540000|2022-01-07 05:49:00|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|5
1641534550000|2022-01-07 05:49:10|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|43810.2|43790.2|0
1641534570000|2022-01-07 05:49:30|43807.7|43787.7|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|0
1641534580000|2022-01-07 05:49:40|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|1
1641534600000|2022-01-07 05:50:00|43810.2|43790.2|43814.1|43794.1|43814.1|43794.1|43809.1|43789.1|1
1641534610000|2022-01-07 05:50:10|43812.7|43792.7|43808.8|43788.8|43815.2|43795.2|43808.8|43788.8|0
1641534620000|2022-01-07 05:50:20|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43810.2|43790.2|1
1641534630000|2022-01-07 05:50:30|43811.3|43791.3|43810.2|43790.2|43812.7|43792.7|43810.2|43790.2|3
1641534640000|2022-01-07 05:50:40|43811.3|43791.3|43812.7|43792.7|43815.2|43795.2|43811.3|43791.3|2
1641534650000|2022-01-07 05:50:50|43815.2|43795.2|43817.7|43797.7|43817.7|43797.7|43815.2|43795.2|0
1641534660000|2022-01-07 05:51:00|43816.3|43796.3|43815.2|43795.2|43816.3|43796.3|43812.7|43792.7|1
1641534670000|2022-01-07 05:51:10|43812.7|43792.7|43807.7|43787.7|43812.7|43792.7|43807.7|43787.7|3
1641534680000|2022-01-07 05:51:20|43806.6|43786.6|43801.3|43781.3|43806.6|43786.6|43801.3|43781.3|4
1641534690000|2022-01-07 05:51:30|43802.7|43782.7|43797.7|43777.7|43802.7|43782.7|43797.7|43777.7|0
1641534700000|2022-01-07 05:51:40|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|2
1641534720000|2022-01-07 05:52:00|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|5
1641534730000|2022-01-07 05:52:10|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|0
1641534740000|2022-01-07 05:52:20|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1641534750000|2022-01-07 05:52:30|43795.2|43775.2|43797.7|43777.7|43797.7|43777.7|43795.2|43775.2|6
1641534760000|2022-01-07 05:52:40|43798.8|43778.8|43802.7|43782.7|43802.7|43782.7|43798.8|43778.8|8
1641534770000|2022-01-07 05:52:50|43804.1|43784.1|43810.2|43790.2|43810.2|43790.2|43804.1|43784.1|1
1641534780000|2022-01-07 05:53:00|43807.7|43787.7|43810.2|43790.2|43810.2|43790.2|43807.7|43787.7|0
1641534810000|2022-01-07 05:53:30|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|3
1641534820000|2022-01-07 05:53:40|43815.2|43795.2|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|0
1641534830000|2022-01-07 05:53:50|43811.3|43791.3|43815.2|43795.2|43815.2|43795.2|43811.3|43791.3|0
1641534840000|2022-01-07 05:54:00|43816.6|43796.6|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|1
1641534850000|2022-01-07 05:54:10|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|4
1641534860000|2022-01-07 05:54:20|43814.1|43794.1|43813.8|43793.8|43815.2|43795.2|43812.7|43792.7|1
1641534870000|2022-01-07 05:54:30|43812.7|43792.7|43813.8|43793.8|43815.2|43795.2|43812.7|43792.7|1
1641534880000|2022-01-07 05:54:40|43815.2|43795.2|43817.7|43797.7|43817.7|43797.7|43813.8|43793.8|1
1641534890000|2022-01-07 05:54:50|43820.2|43800.2|43822.7|43802.7|43822.7|43802.7|43820.2|43800.2|6
1641534910000|2022-01-07 05:55:10|43825.2|43805.2|43825.2|43805.2|43827.7|43807.7|43823.8|43803.8|2
1641534920000|2022-01-07 05:55:20|43827.7|43807.7|43825.2|43805.2|43827.7|43807.7|43823.8|43803.8|1
1641534930000|2022-01-07 05:55:30|43822.7|43802.7|43822.7|43802.7|43825.2|43805.2|43822.7|43802.7|0
1641534940000|2022-01-07 05:55:40|43820.2|43800.2|43817.7|43797.7|43822.7|43802.7|43817.7|43797.7|5
1641534950000|2022-01-07 05:55:50|43820.2|43800.2|43816.3|43796.3|43820.2|43800.2|43816.3|43796.3|0
1641534970000|2022-01-07 05:56:10|43813.8|43793.8|43810.2|43790.2|43815.2|43795.2|43810.2|43790.2|3
1641534980000|2022-01-07 05:56:20|43814.1|43794.1|43802.7|43782.7|43815.2|43795.2|43802.7|43782.7|2
1641534990000|2022-01-07 05:56:30|||||||||2
1641535000000|2022-01-07 05:56:40|43801.3|43781.3|43797.7|43777.7|43801.3|43781.3|43797.7|43777.7|0
1641535010000|2022-01-07 05:56:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641535020000|2022-01-07 05:57:00|43793.8|43773.8|43792.7|43772.7|43797.7|43777.7|43792.7|43772.7|4
1641535030000|2022-01-07 05:57:10|43790.2|43770.2|43787.7|43767.7|43790.2|43770.2|43787.7|43767.7|3
1641535050000|2022-01-07 05:57:30|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|1
1641535060000|2022-01-07 05:57:40|43786.6|43766.6|43785.2|43765.2|43786.6|43766.6|43785.2|43765.2|1
1641535070000|2022-01-07 05:57:50|43782.7|43762.7|43782.7|43762.7|43784.1|43764.1|43781.6|43761.6|0
1641535080000|2022-01-07 05:58:00|43784.1|43764.1|43786.6|43766.6|43786.6|43766.6|43784.1|43764.1|9
1641535090000|2022-01-07 05:58:10|43785.2|43765.2|43782.7|43762.7|43785.2|43765.2|43782.7|43762.7|3
1641535100000|2022-01-07 05:58:20|||||||||3
1641535110000|2022-01-07 05:58:30|43785.5|43765.5|43790.2|43770.2|43790.2|43770.2|43785.5|43765.5|2
1641535120000|2022-01-07 05:58:40|43788.8|43768.8|43790.2|43770.2|43790.2|43770.2|43787.7|43767.7|4
1641535130000|2022-01-07 05:58:50|43791.6|43771.6|43787.7|43767.7|43791.6|43771.6|43787.7|43767.7|0
1641535140000|2022-01-07 05:59:00|43790.2|43770.2|43785.2|43765.2|43790.2|43770.2|43783.8|43763.8|4
1641535150000|2022-01-07 05:59:10|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|43787.7|43767.7|0
1641535160000|2022-01-07 05:59:20|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|3
1641535170000|2022-01-07 05:59:30|43790.2|43770.2|43797.7|43777.7|43797.7|43777.7|43790.2|43770.2|3
1641535180000|2022-01-07 05:59:40|43795.2|43775.2|43794.1|43774.1|43797.7|43777.7|43792.7|43772.7|2
1641535190000|2022-01-07 05:59:50|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43790.2|43770.2|0
1641535200000|2022-01-07 06:00:00|43792.7|43772.7|43797.7|43777.7|43797.7|43777.7|43792.7|43772.7|2
1641535210000|2022-01-07 06:00:10|43799.1|43779.1|43800.2|43780.2|43800.2|43780.2|43799.1|43779.1|1
1641535220000|2022-01-07 06:00:20|||||||||9
1641535230000|2022-01-07 06:00:30|43802.7|43782.7|43800.2|43780.2|43802.7|43782.7|43800.2|43780.2|1
1641535240000|2022-01-07 06:00:40|43802.7|43782.7|43807.7|43787.7|43807.7|43787.7|43800.2|43780.2|6
1641535260000|2022-01-07 06:01:00|43808.8|43788.8|43817.7|43797.7|43819.1|43799.1|43808.8|43788.8|10
1641535280000|2022-01-07 06:01:20|43819.1|43799.1|43818.8|43798.8|43822.7|43802.7|43817.7|43797.7|6
1641535290000|2022-01-07 06:01:30|43817.7|43797.7|43815.2|43795.2|43817.7|43797.7|43815.2|43795.2|1
1641535300000|2022-01-07 06:01:40|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|43812.7|43792.7|3
1641535320000|2022-01-07 06:02:00|||||||||1
1641535330000|2022-01-07 06:02:10|43811.3|43791.3|43793.8|43773.8|43811.3|43791.3|43793.8|43773.8|6
1641535340000|2022-01-07 06:02:20|43792.4|43772.4|43792.7|43772.7|43792.7|43772.7|43791.3|43771.3|3
1641535350000|2022-01-07 06:02:30|43781.6|43761.6|43777.7|43757.7|43781.6|43761.6|43777.7|43757.7|4
1641535360000|2022-01-07 06:02:40|43780.2|43760.2|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|5
1641535370000|2022-01-07 06:02:50|43777.7|43757.7|43776.3|43756.3|43777.7|43757.7|43776.3|43756.3|0
1641535380000|2022-01-07 06:03:00|43775.2|43755.2|43771.3|43751.3|43777.7|43757.7|43771.3|43751.3|6
1641535390000|2022-01-07 06:03:10|43772.7|43752.7|43767.7|43747.7|43772.7|43752.7|43767.7|43747.7|2
1641535400000|2022-01-07 06:03:20|||||||||1
1641535410000|2022-01-07 06:03:30|||||||||2
1641535420000|2022-01-07 06:03:40|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|43762.7|43742.7|6
1641535430000|2022-01-07 06:03:50|43764.1|43744.1|43762.7|43742.7|43767.7|43747.7|43762.7|43742.7|6
1641535440000|2022-01-07 06:04:00|43760.2|43740.2|43765.2|43745.2|43765.2|43745.2|43760.2|43740.2|3
1641535450000|2022-01-07 06:04:10|43766.6|43746.6|43767.7|43747.7|43767.7|43747.7|43766.6|43746.6|1
1641535460000|2022-01-07 06:04:20|43765.2|43745.2|43766.3|43746.3|43767.7|43747.7|43765.2|43745.2|0
1641535470000|2022-01-07 06:04:30|43765.2|43745.2|43765.2|43745.2|43767.7|43747.7|43762.7|43742.7|2
1641535480000|2022-01-07 06:04:40|43764.1|43744.1|43762.7|43742.7|43764.1|43744.1|43762.7|43742.7|0
1641535490000|2022-01-07 06:04:50|||||||||4
1641535500000|2022-01-07 06:05:00|43765.2|43745.2|43772.7|43752.7|43772.7|43752.7|43765.2|43745.2|11
1641535510000|2022-01-07 06:05:10|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|0
1641535520000|2022-01-07 06:05:20|43768.8|43748.8|43767.7|43747.7|43769.1|43749.1|43767.7|43747.7|1
1641535530000|2022-01-07 06:05:30|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|43765.2|43745.2|0
1641535540000|2022-01-07 06:05:40|43766.6|43746.6|43767.7|43747.7|43767.7|43747.7|43765.2|43745.2|1
1641535550000|2022-01-07 06:05:50|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|2
1641535560000|2022-01-07 06:06:00|43767.7|43747.7|43770.2|43750.2|43770.2|43750.2|43767.7|43747.7|3
1641535570000|2022-01-07 06:06:10|43768.8|43748.8|43767.7|43747.7|43768.8|43748.8|43767.7|43747.7|0
1641535580000|2022-01-07 06:06:20|43770.2|43750.2|43771.6|43751.6|43771.6|43751.6|43770.2|43750.2|3
1641535590000|2022-01-07 06:06:30|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43768.8|43748.8|2
1641535610000|2022-01-07 06:06:50|43767.7|43747.7|43772.7|43752.7|43772.7|43752.7|43767.7|43747.7|7
1641535630000|2022-01-07 06:07:10|43774.1|43754.1|43772.7|43752.7|43775.2|43755.2|43772.7|43752.7|4
1641535650000|2022-01-07 06:07:30|43775.2|43755.2|43777.7|43757.7|43777.7|43757.7|43775.2|43755.2|1
1641535660000|2022-01-07 06:07:40|||||||||6
1641535670000|2022-01-07 06:07:50|43782.7|43762.7|43777.7|43757.7|43782.7|43762.7|43777.7|43757.7|3
1641535680000|2022-01-07 06:08:00|43776.6|43756.6|43777.7|43757.7|43777.7|43757.7|43775.2|43755.2|0
1641535690000|2022-01-07 06:08:10|43780.2|43760.2|43775.2|43755.2|43780.2|43760.2|43775.2|43755.2|2
1641535700000|2022-01-07 06:08:20|43772.7|43752.7|43770.2|43750.2|43772.7|43752.7|43770.2|43750.2|6
1641535710000|2022-01-07 06:08:30|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|0
1641535730000|2022-01-07 06:08:50|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|43770.2|43750.2|1
1641535740000|2022-01-07 06:09:00|43771.3|43751.3|43772.7|43752.7|43772.7|43752.7|43771.3|43751.3|0
1641535750000|2022-01-07 06:09:10|43774.1|43754.1|43775.2|43755.2|43775.2|43755.2|43774.1|43754.1|5
1641535760000|2022-01-07 06:09:20|43776.6|43756.6|43775.2|43755.2|43776.6|43756.6|43775.2|43755.2|0
1641535770000|2022-01-07 06:09:30|43776.6|43756.6|43777.7|43757.7|43777.7|43757.7|43773.8|43753.8|1
1641535780000|2022-01-07 06:09:40|43774.1|43754.1|43772.7|43752.7|43776.3|43756.3|43772.7|43752.7|5
1641535800000|2022-01-07 06:10:00|43770.2|43750.2|43767.7|43747.7|43770.2|43750.2|43767.7|43747.7|3
1641535810000|2022-01-07 06:10:10|43770.2|43750.2|43767.7|43747.7|43770.2|43750.2|43767.7|43747.7|1
1641535820000|2022-01-07 06:10:20|43766.3|43746.3|43755.2|43735.2|43766.3|43746.3|43755.2|43735.2|18
1641535830000|2022-01-07 06:10:30|43752.7|43732.7|43748.8|43728.8|43752.7|43732.7|43748.8|43728.8|9
1641535840000|2022-01-07 06:10:40|43746.6|43726.6|43740.2|43720.2|43746.6|43726.6|43740.2|43720.2|4
1641535850000|2022-01-07 06:10:50|43741.3|43721.3|43742.7|43722.7|43742.7|43722.7|43740.2|43720.2|2
1641535860000|2022-01-07 06:11:00|43737.7|43717.7|43740.2|43720.2|43742.7|43722.7|43737.7|43717.7|6
1641535870000|2022-01-07 06:11:10|43742.7|43722.7|43742.7|43722.7|43745.2|43725.2|43742.7|43722.7|1
1641535880000|2022-01-07 06:11:20|43741.3|43721.3|43740.2|43720.2|43741.3|43721.3|43740.2|43720.2|2
1641535890000|2022-01-07 06:11:30|43741.6|43721.6|43740.2|43720.2|43742.7|43722.7|43740.2|43720.2|2
1641535900000|2022-01-07 06:11:40|43742.7|43722.7|43737.7|43717.7|43742.7|43722.7|43737.7|43717.7|0
1641535910000|2022-01-07 06:11:50|43739.1|43719.1|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|2
1641535920000|2022-01-07 06:12:00|43738.8|43718.8|43737.7|43717.7|43738.8|43718.8|43737.7|43717.7|1
1641535930000|2022-01-07 06:12:10|43735.2|43715.2|43727.7|43707.7|43735.2|43715.2|43727.7|43707.7|5
1641535940000|2022-01-07 06:12:20|43730.2|43710.2|43725.2|43705.2|43731.6|43711.6|43725.2|43705.2|11
1641535950000|2022-01-07 06:12:30|43722.7|43702.7|43720.2|43700.2|43722.7|43702.7|43717.7|43697.7|3
1641535960000|2022-01-07 06:12:40|43718.8|43698.8|43720.2|43700.2|43722.7|43702.7|43717.7|43697.7|7
1641535970000|2022-01-07 06:12:50|43718.8|43698.8|43719.1|43699.1|43720.2|43700.2|43717.7|43697.7|6
1641535980000|2022-01-07 06:13:00|43720.2|43700.2|43720.2|43700.2|43721.3|43701.3|43718.8|43698.8|2
1641535990000|2022-01-07 06:13:10|43722.7|43702.7|43717.7|43697.7|43722.7|43702.7|43717.7|43697.7|2
1641536000000|2022-01-07 06:13:20|43712.7|43692.7|43715.2|43695.2|43715.2|43695.2|43712.7|43692.7|3
1641536010000|2022-01-07 06:13:30|43712.7|43692.7|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|1
1641536020000|2022-01-07 06:13:40|43713.8|43693.8|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|2
1641536030000|2022-01-07 06:13:50|43711.6|43691.6|43710.2|43690.2|43712.7|43692.7|43707.7|43687.7|3
1641536040000|2022-01-07 06:14:00|43709.1|43689.1|43707.7|43687.7|43709.1|43689.1|43707.7|43687.7|0
1641536050000|2022-01-07 06:14:10|43709.1|43689.1|43710.2|43690.2|43710.2|43690.2|43709.1|43689.1|3
1641536060000|2022-01-07 06:14:20|43711.6|43691.6|43712.7|43692.7|43712.7|43692.7|43710.2|43690.2|1
1641536070000|2022-01-07 06:14:30|43715.2|43695.2|43720.2|43700.2|43720.2|43700.2|43715.2|43695.2|5
1641536080000|2022-01-07 06:14:40|43718.8|43698.8|43720.2|43700.2|43721.6|43701.6|43718.8|43698.8|2
1641536090000|2022-01-07 06:14:50|43722.7|43702.7|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|6
1641536100000|2022-01-07 06:15:00|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43725.2|43705.2|8
1641536110000|2022-01-07 06:15:10|43732.7|43712.7|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|9
1641536140000|2022-01-07 06:15:40|43733.8|43713.8|43731.3|43711.3|43733.8|43713.8|43731.3|43711.3|1
1641536150000|2022-01-07 06:15:50|43730.2|43710.2|43730.2|43710.2|43732.7|43712.7|43730.2|43710.2|4
1641536160000|2022-01-07 06:16:00|43728.8|43708.8|43730.2|43710.2|43730.2|43710.2|43728.8|43708.8|1
1641536170000|2022-01-07 06:16:10|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|43732.7|43712.7|0
1641536180000|2022-01-07 06:16:20|||||||||1
1641536190000|2022-01-07 06:16:30|43734.1|43714.1|43732.7|43712.7|43734.1|43714.1|43732.7|43712.7|0
1641536200000|2022-01-07 06:16:40|43733.8|43713.8|43739.1|43719.1|43739.1|43719.1|43733.8|43713.8|6
1641536210000|2022-01-07 06:16:50|43737.7|43717.7|43747.7|43727.7|43747.7|43727.7|43737.7|43717.7|4
1641536220000|2022-01-07 06:17:00|43746.3|43726.3|43747.7|43727.7|43750.2|43730.2|43745.2|43725.2|4
1641536230000|2022-01-07 06:17:10|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|43749.1|43729.1|1
1641536240000|2022-01-07 06:17:20|43750.2|43730.2|43742.7|43722.7|43750.2|43730.2|43742.7|43722.7|2
1641536250000|2022-01-07 06:17:30|43741.6|43721.6|43745.2|43725.2|43745.2|43725.2|43741.6|43721.6|2
1641536260000|2022-01-07 06:17:40|43743.8|43723.8|43737.7|43717.7|43745.2|43725.2|43737.7|43717.7|1
1641536270000|2022-01-07 06:17:50|43734.9|43714.9|43732.7|43712.7|43734.9|43714.9|43732.7|43712.7|3
1641536280000|2022-01-07 06:18:00|43731.3|43711.3|43730.2|43710.2|43731.3|43711.3|43728.8|43708.8|6
1641536290000|2022-01-07 06:18:10|43732.7|43712.7|43728.8|43708.8|43732.7|43712.7|43728.8|43708.8|1
1641536300000|2022-01-07 06:18:20|43730.2|43710.2|43730.2|43710.2|43732.7|43712.7|43727.7|43707.7|5
1641536310000|2022-01-07 06:18:30|43732.7|43712.7|43730.2|43710.2|43732.7|43712.7|43730.2|43710.2|0
1641536320000|2022-01-07 06:18:40|43732.7|43712.7|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|4
1641536330000|2022-01-07 06:18:50|43732.7|43712.7|43732.7|43712.7|43734.1|43714.1|43732.7|43712.7|7
1641536340000|2022-01-07 06:19:00|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|43731.3|43711.3|2
1641536350000|2022-01-07 06:19:10|43732.7|43712.7|43732.7|43712.7|43735.2|43715.2|43732.7|43712.7|3
1641536360000|2022-01-07 06:19:20|43730.2|43710.2|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|6
1641536370000|2022-01-07 06:19:30|43730.2|43710.2|43727.7|43707.7|43732.7|43712.7|43727.7|43707.7|2
1641536380000|2022-01-07 06:19:40|43726.6|43706.6|43720.2|43700.2|43726.6|43706.6|43720.2|43700.2|4
1641536390000|2022-01-07 06:19:50|43722.7|43702.7|43720.2|43700.2|43722.7|43702.7|43720.2|43700.2|1
1641536400000|2022-01-07 06:20:00|43717.7|43697.7|43722.7|43702.7|43722.7|43702.7|43717.7|43697.7|10
1641536410000|2022-01-07 06:20:10|43724.1|43704.1|43717.7|43697.7|43724.1|43704.1|43717.7|43697.7|6
1641536420000|2022-01-07 06:20:20|43719.1|43699.1|43697.7|43677.7|43719.1|43699.1|43697.7|43677.7|25
1641536430000|2022-01-07 06:20:30|43700.2|43680.2|43697.7|43677.7|43705.2|43685.2|43697.7|43677.7|4
1641536440000|2022-01-07 06:20:40|43700.2|43680.2|43705.2|43685.2|43705.2|43685.2|43700.2|43680.2|1
1641536450000|2022-01-07 06:20:50|43703.8|43683.8|43702.7|43682.7|43703.8|43683.8|43702.7|43682.7|1
1641536460000|2022-01-07 06:21:00|43700.2|43680.2|43695.2|43675.2|43702.7|43682.7|43695.2|43675.2|3
1641536470000|2022-01-07 06:21:10|43692.7|43672.7|43695.2|43675.2|43695.2|43675.2|43691.6|43671.6|6
1641536480000|2022-01-07 06:21:20|43696.6|43676.6|43692.7|43672.7|43697.7|43677.7|43692.7|43672.7|3
1641536490000|2022-01-07 06:21:30|43694.1|43674.1|43700.2|43680.2|43700.2|43680.2|43692.7|43672.7|8
1641536500000|2022-01-07 06:21:40|43701.6|43681.6|43697.7|43677.7|43701.6|43681.6|43697.7|43677.7|4
1641536510000|2022-01-07 06:21:50|43695.2|43675.2|43697.7|43677.7|43700.2|43680.2|43695.2|43675.2|3
1641536520000|2022-01-07 06:22:00|43700.2|43680.2|43697.7|43677.7|43702.7|43682.7|43697.7|43677.7|1
1641536530000|2022-01-07 06:22:10|43700.2|43680.2|43675.2|43655.2|43700.2|43680.2|43670.2|43650.2|22
1641536540000|2022-01-07 06:22:20|43672.7|43652.7|43682.7|43662.7|43682.7|43662.7|43667.7|43647.7|13
1641536550000|2022-01-07 06:22:30|43686.6|43666.6|43682.7|43662.7|43687.7|43667.7|43682.7|43662.7|5
1641536560000|2022-01-07 06:22:40|43685.2|43665.2|43688.8|43668.8|43691.3|43671.3|43685.2|43665.2|4
1641536570000|2022-01-07 06:22:50|43686.3|43666.3|43688.8|43668.8|43688.8|43668.8|43686.3|43666.3|0
1641536580000|2022-01-07 06:23:00|43687.7|43667.7|43687.7|43667.7|43689.1|43669.1|43685.2|43665.2|5
1641536590000|2022-01-07 06:23:10|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|1
1641536600000|2022-01-07 06:23:20|43682.7|43662.7|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|3
1641536610000|2022-01-07 06:23:30|43681.3|43661.3|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|2
1641536620000|2022-01-07 06:23:40|43686.6|43666.6|43687.7|43667.7|43687.7|43667.7|43686.3|43666.3|2
1641536630000|2022-01-07 06:23:50|43690.2|43670.2|43685.2|43665.2|43690.2|43670.2|43685.2|43665.2|2
1641536640000|2022-01-07 06:24:00|43683.8|43663.8|43678.8|43658.8|43683.8|43663.8|43678.8|43658.8|5
1641536650000|2022-01-07 06:24:10|43677.4|43657.4|43677.7|43657.7|43677.7|43657.7|43674.9|43654.9|1
1641536660000|2022-01-07 06:24:20|43679.1|43659.1|43682.7|43662.7|43685.2|43665.2|43679.1|43659.1|4
1641536670000|2022-01-07 06:24:30|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|43681.3|43661.3|1
1641536680000|2022-01-07 06:24:40|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|3
1641536690000|2022-01-07 06:24:50|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|1
1641536700000|2022-01-07 06:25:00|43690.2|43670.2|43691.3|43671.3|43691.3|43671.3|43687.7|43667.7|2
1641536710000|2022-01-07 06:25:10|43690.2|43670.2|43695.2|43675.2|43697.7|43677.7|43688.8|43668.8|8
1641536720000|2022-01-07 06:25:20|43697.7|43677.7|43697.7|43677.7|43697.7|43677.7|43695.2|43675.2|0
1641536730000|2022-01-07 06:25:30|43700.2|43680.2|43692.7|43672.7|43700.2|43680.2|43692.7|43672.7|7
1641536740000|2022-01-07 06:25:40|43690.2|43670.2|43687.7|43667.7|43690.2|43670.2|43687.7|43667.7|2
1641536750000|2022-01-07 06:25:50|43690.2|43670.2|43687.7|43667.7|43690.2|43670.2|43687.7|43667.7|0
1641536760000|2022-01-07 06:26:00|43690.2|43670.2|43682.7|43662.7|43690.2|43670.2|43682.7|43662.7|1
1641536770000|2022-01-07 06:26:10|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|0
1641536780000|2022-01-07 06:26:20|43680.2|43660.2|43687.7|43667.7|43687.7|43667.7|43680.2|43660.2|2
1641536790000|2022-01-07 06:26:30|43690.2|43670.2|43686.3|43666.3|43690.2|43670.2|43686.3|43666.3|3
1641536800000|2022-01-07 06:26:40|43683.8|43663.8|43687.7|43667.7|43687.7|43667.7|43683.8|43663.8|0
1641536810000|2022-01-07 06:26:50|43686.3|43666.3|43685.2|43665.2|43687.7|43667.7|43684.1|43664.1|1
1641536820000|2022-01-07 06:27:00|43684.1|43664.1|43685.2|43665.2|43685.2|43665.2|43682.7|43662.7|3
1641536830000|2022-01-07 06:27:10|43686.6|43666.6|43687.7|43667.7|43687.7|43667.7|43686.6|43666.6|0
1641536840000|2022-01-07 06:27:20|43685.2|43665.2|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|0
1641536850000|2022-01-07 06:27:30|43688.8|43668.8|43696.6|43676.6|43696.6|43676.6|43688.8|43668.8|7
1641536860000|2022-01-07 06:27:40|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|1
1641536870000|2022-01-07 06:27:50|43693.8|43673.8|43690.2|43670.2|43693.8|43673.8|43690.2|43670.2|2
1641536880000|2022-01-07 06:28:00|43691.6|43671.6|43687.7|43667.7|43691.6|43671.6|43687.7|43667.7|1
1641536890000|2022-01-07 06:28:10|43686.3|43666.3|43685.2|43665.2|43687.7|43667.7|43685.2|43665.2|4
1641536900000|2022-01-07 06:28:20|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|43687.7|43667.7|0
1641536920000|2022-01-07 06:28:40|43682.7|43662.7|43667.7|43647.7|43682.7|43662.7|43667.7|43647.7|11
1641536930000|2022-01-07 06:28:50|43666.6|43646.6|43660.2|43640.2|43667.7|43647.7|43657.7|43637.7|10
1641536940000|2022-01-07 06:29:00|43658.8|43638.8|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|4
1641536950000|2022-01-07 06:29:10|43662.7|43642.7|43660.2|43640.2|43665.2|43645.2|43660.2|43640.2|2
1641536960000|2022-01-07 06:29:20|43661.6|43641.6|43667.7|43647.7|43670.2|43650.2|43660.2|43640.2|6
1641536980000|2022-01-07 06:29:40|43669.1|43649.1|43667.7|43647.7|43669.1|43649.1|43667.7|43647.7|1
1641536990000|2022-01-07 06:29:50|43670.2|43650.2|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|1
1641537000000|2022-01-07 06:30:00|43667.7|43647.7|43657.7|43637.7|43670.2|43650.2|43657.7|43637.7|7
1641537010000|2022-01-07 06:30:10|43659.1|43639.1|43660.2|43640.2|43662.7|43642.7|43657.7|43637.7|14
1641537020000|2022-01-07 06:30:20|43664.1|43644.1|43662.7|43642.7|43664.1|43644.1|43660.2|43640.2|9
1641537030000|2022-01-07 06:30:30|43663.8|43643.8|43665.2|43645.2|43665.2|43645.2|43662.7|43642.7|0
1641537040000|2022-01-07 06:30:40|43663.8|43643.8|43660.2|43640.2|43665.2|43645.2|43660.2|43640.2|2
1641537050000|2022-01-07 06:30:50|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|4
1641537060000|2022-01-07 06:31:00|43655.2|43635.2|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|1
1641537070000|2022-01-07 06:31:10|43647.7|43627.7|43645.2|43625.2|43647.7|43627.7|43645.2|43625.2|14
1641537080000|2022-01-07 06:31:20|43642.7|43622.7|43642.7|43622.7|43647.7|43627.7|43642.7|43622.7|8
1641537090000|2022-01-07 06:31:30|43639.9|43619.9|43640.2|43620.2|43642.7|43622.7|43637.7|43617.7|11
1641537100000|2022-01-07 06:31:40|43641.6|43621.6|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|1
1641537110000|2022-01-07 06:31:50|43638.8|43618.8|43640.2|43620.2|43645.2|43625.2|43637.7|43617.7|5
1641537120000|2022-01-07 06:32:00|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|2
1641537130000|2022-01-07 06:32:10|43646.6|43626.6|43642.7|43622.7|43646.6|43626.6|43642.7|43622.7|6
1641537140000|2022-01-07 06:32:20|43641.6|43621.6|43637.7|43617.7|43641.6|43621.6|43637.7|43617.7|5
1641537150000|2022-01-07 06:32:30|43635.2|43615.2|43632.7|43612.7|43635.2|43615.2|43632.7|43612.7|13
1641537160000|2022-01-07 06:32:40|43631.3|43611.3|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|9
1641537170000|2022-01-07 06:32:50|43631.6|43611.6|43632.7|43612.7|43632.7|43612.7|43630.2|43610.2|1
1641537180000|2022-01-07 06:33:00|43630.2|43610.2|43630.2|43610.2|43631.3|43611.3|43627.7|43607.7|12
1641537190000|2022-01-07 06:33:10|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43627.7|43607.7|7
1641537200000|2022-01-07 06:33:20|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|1
1641537210000|2022-01-07 06:33:30|43632.7|43612.7|43640.2|43620.2|43640.2|43620.2|43632.7|43612.7|6
1641537220000|2022-01-07 06:33:40|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|43635.2|43615.2|0
1641537230000|2022-01-07 06:33:50|43636.3|43616.3|43635.2|43615.2|43636.3|43616.3|43635.2|43615.2|0
1641537240000|2022-01-07 06:34:00|43636.6|43616.6|43635.2|43615.2|43637.7|43617.7|43635.2|43615.2|2
1641537250000|2022-01-07 06:34:10|43637.7|43617.7|43641.6|43621.6|43641.6|43621.6|43637.7|43617.7|5
1641537260000|2022-01-07 06:34:20|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43642.7|43622.7|3
1641537270000|2022-01-07 06:34:30|43645.5|43625.5|43647.7|43627.7|43647.7|43627.7|43645.5|43625.5|1
1641537280000|2022-01-07 06:34:40|43646.6|43626.6|43640.2|43620.2|43646.6|43626.6|43640.2|43620.2|1
1641537290000|2022-01-07 06:34:50|43641.3|43621.3|43640.2|43620.2|43641.3|43621.3|43640.2|43620.2|1
1641537300000|2022-01-07 06:35:00|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|5
1641537310000|2022-01-07 06:35:10|43636.3|43616.3|43625.2|43605.2|43636.3|43616.3|43622.7|43602.7|16
1641537320000|2022-01-07 06:35:20|43623.8|43603.8|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|2
1641537330000|2022-01-07 06:35:30|43622.7|43602.7|43636.3|43616.3|43636.3|43616.3|43622.7|43602.7|12
1641537340000|2022-01-07 06:35:40|43637.7|43617.7|43632.7|43612.7|43641.3|43621.3|43632.7|43612.7|2
1641537350000|2022-01-07 06:35:50|43630.2|43610.2|43637.7|43617.7|43637.7|43617.7|43630.2|43610.2|3
1641537370000|2022-01-07 06:36:10|43640.2|43620.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|6
1641537380000|2022-01-07 06:36:20|43642.7|43622.7|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|9
1641537390000|2022-01-07 06:36:30|43643.8|43623.8|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|2
1641537400000|2022-01-07 06:36:40|43641.3|43621.3|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|1
1641537410000|2022-01-07 06:36:50|43644.1|43624.1|43645.2|43625.2|43645.2|43625.2|43644.1|43624.1|11
1641537420000|2022-01-07 06:37:00|43644.1|43624.1|43642.7|43622.7|43646.6|43626.6|43641.6|43621.6|2
1641537430000|2022-01-07 06:37:10|43640.2|43620.2|43635.2|43615.2|43642.7|43622.7|43635.2|43615.2|2
1641537440000|2022-01-07 06:37:20|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43632.7|43612.7|6
1641537450000|2022-01-07 06:37:30|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|4
1641537460000|2022-01-07 06:37:40|43647.7|43627.7|43645.2|43625.2|43650.2|43630.2|43645.2|43625.2|4
1641537470000|2022-01-07 06:37:50|43647.7|43627.7|43640.2|43620.2|43647.7|43627.7|43640.2|43620.2|1
1641537480000|2022-01-07 06:38:00|43638.8|43618.8|43640.2|43620.2|43640.2|43620.2|43635.2|43615.2|1
1641537490000|2022-01-07 06:38:10|43638.8|43618.8|43640.2|43620.2|43642.7|43622.7|43637.7|43617.7|6
1641537500000|2022-01-07 06:38:20|43642.7|43622.7|43640.2|43620.2|43642.7|43622.7|43640.2|43620.2|1
1641537510000|2022-01-07 06:38:30|43637.7|43617.7|43635.2|43615.2|43639.1|43619.1|43635.2|43615.2|0
1641537520000|2022-01-07 06:38:40|43632.7|43612.7|43623.8|43603.8|43635.2|43615.2|43623.8|43603.8|3
1641537530000|2022-01-07 06:38:50|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|3
1641537540000|2022-01-07 06:39:00|43623.8|43603.8|43615.2|43595.2|43623.8|43603.8|43610.2|43590.2|7
1641537550000|2022-01-07 06:39:10|43617.7|43597.7|43615.2|43595.2|43617.7|43597.7|43614.1|43594.1|4
1641537560000|2022-01-07 06:39:20|43612.7|43592.7|43612.7|43592.7|43615.2|43595.2|43610.2|43590.2|6
1641537570000|2022-01-07 06:39:30|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|12
1641537590000|2022-01-07 06:39:50|43607.7|43587.7|43606.6|43586.6|43610.2|43590.2|43605.2|43585.2|3
1641537600000|2022-01-07 06:40:00|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|5
1641537610000|2022-01-07 06:40:10|43606.3|43586.3|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|0
1641537620000|2022-01-07 06:40:20|43610.2|43590.2|43609.1|43589.1|43610.2|43590.2|43609.1|43589.1|5
1641537630000|2022-01-07 06:40:30|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|0
1641537640000|2022-01-07 06:40:40|43611.6|43591.6|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|2
1641537650000|2022-01-07 06:40:50|43615.2|43595.2|43617.7|43597.7|43617.7|43597.7|43615.2|43595.2|2
1641537660000|2022-01-07 06:41:00|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43620.2|43600.2|11
1641537670000|2022-01-07 06:41:10|43619.1|43599.1|43622.7|43602.7|43622.7|43602.7|43617.7|43597.7|1
1641537680000|2022-01-07 06:41:20|43625.2|43605.2|43630.2|43610.2|43630.2|43610.2|43625.2|43605.2|5
1641537690000|2022-01-07 06:41:30|43628.8|43608.8|43627.4|43607.4|43628.8|43608.8|43627.4|43607.4|3
1641537700000|2022-01-07 06:41:40|43628.8|43608.8|43626.3|43606.3|43628.8|43608.8|43626.3|43606.3|1
1641537710000|2022-01-07 06:41:50|43625.2|43605.2|43617.7|43597.7|43625.2|43605.2|43617.7|43597.7|6
1641537720000|2022-01-07 06:42:00|43616.3|43596.3|43612.7|43592.7|43617.7|43597.7|43612.7|43592.7|0
1641537730000|2022-01-07 06:42:10|43615.2|43595.2|43610.2|43590.2|43615.2|43595.2|43610.2|43590.2|7
1641537740000|2022-01-07 06:42:20|||||||||3
1641537750000|2022-01-07 06:42:30|43611.6|43591.6|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|1
1641537760000|2022-01-07 06:42:40|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|3
1641537770000|2022-01-07 06:42:50|||||||||4
1641537780000|2022-01-07 06:43:00|43616.6|43596.6|43620.2|43600.2|43620.2|43600.2|43616.6|43596.6|0
1641537790000|2022-01-07 06:43:10|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|2
1641537800000|2022-01-07 06:43:20|43627.7|43607.7|43647.7|43627.7|43647.7|43627.7|43627.7|43607.7|8
1641537810000|2022-01-07 06:43:30|43649.1|43629.1|43655.2|43635.2|43655.2|43635.2|43649.1|43629.1|15
1641537820000|2022-01-07 06:43:40|43653.8|43633.8|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|2
1641537830000|2022-01-07 06:43:50|43651.3|43631.3|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|2
1641537840000|2022-01-07 06:44:00|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43649.1|43629.1|3
1641537850000|2022-01-07 06:44:10|43651.6|43631.6|43655.2|43635.2|43660.2|43640.2|43651.6|43631.6|1
1641537860000|2022-01-07 06:44:20|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|0
1641537870000|2022-01-07 06:44:30|43653.8|43633.8|43657.7|43637.7|43657.7|43637.7|43653.8|43633.8|1
1641537880000|2022-01-07 06:44:40|43656.3|43636.3|43652.7|43632.7|43657.7|43637.7|43652.7|43632.7|2
1641537890000|2022-01-07 06:44:50|43653.8|43633.8|43655.2|43635.2|43657.7|43637.7|43653.8|43633.8|2
1641537900000|2022-01-07 06:45:00|||||||||3
1641537910000|2022-01-07 06:45:10|43652.7|43632.7|43652.7|43632.7|43655.2|43635.2|43652.7|43632.7|3
1641537920000|2022-01-07 06:45:20|43655.2|43635.2|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|3
1641537930000|2022-01-07 06:45:30|43656.6|43636.6|43660.2|43640.2|43660.2|43640.2|43656.6|43636.6|0
1641537940000|2022-01-07 06:45:40|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|1
1641537950000|2022-01-07 06:45:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|0
1641537960000|2022-01-07 06:46:00|43651.3|43631.3|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|7
1641537970000|2022-01-07 06:46:10|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|2
1641537980000|2022-01-07 06:46:20|43654.1|43634.1|43657.7|43637.7|43657.7|43637.7|43654.1|43634.1|1
1641537990000|2022-01-07 06:46:30|43656.3|43636.3|43657.7|43637.7|43657.7|43637.7|43656.3|43636.3|0
1641538000000|2022-01-07 06:46:40|43656.6|43636.6|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|0
1641538020000|2022-01-07 06:47:00|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|2
1641538030000|2022-01-07 06:47:10|43648.8|43628.8|43645.2|43625.2|43648.8|43628.8|43645.2|43625.2|0
1641538040000|2022-01-07 06:47:20|43646.6|43626.6|43652.7|43632.7|43652.7|43632.7|43646.6|43626.6|2
1641538050000|2022-01-07 06:47:30|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|2
1641538060000|2022-01-07 06:47:40|43653.8|43633.8|43650.2|43630.2|43653.8|43633.8|43650.2|43630.2|2
1641538070000|2022-01-07 06:47:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|0
1641538080000|2022-01-07 06:48:00|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|2
1641538090000|2022-01-07 06:48:10|43654.1|43634.1|43650.2|43630.2|43654.1|43634.1|43650.2|43630.2|4
1641538100000|2022-01-07 06:48:20|43648.8|43628.8|43650.2|43630.2|43651.3|43631.3|43647.7|43627.7|1
1641538110000|2022-01-07 06:48:30|43648.8|43628.8|43647.7|43627.7|43650.2|43630.2|43647.7|43627.7|2
1641538120000|2022-01-07 06:48:40|43646.3|43626.3|43642.7|43622.7|43646.3|43626.3|43642.7|43622.7|1
1641538130000|2022-01-07 06:48:50|43644.1|43624.1|43647.7|43627.7|43647.7|43627.7|43644.1|43624.1|0
1641538140000|2022-01-07 06:49:00|||||||||1
1641538150000|2022-01-07 06:49:10|43649.1|43629.1|43650.2|43630.2|43650.2|43630.2|43649.1|43629.1|0
1641538160000|2022-01-07 06:49:20|43651.6|43631.6|43655.2|43635.2|43655.2|43635.2|43651.6|43631.6|1
1641538170000|2022-01-07 06:49:30|43657.7|43637.7|43654.1|43634.1|43657.7|43637.7|43654.1|43634.1|5
1641538180000|2022-01-07 06:49:40|43655.2|43635.2|43657.7|43637.7|43657.7|43637.7|43655.2|43635.2|0
1641538190000|2022-01-07 06:49:50|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|10
1641538200000|2022-01-07 06:50:00|43665.2|43645.2|43665.2|43645.2|43667.7|43647.7|43662.7|43642.7|2
1641538210000|2022-01-07 06:50:10|43662.7|43642.7|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|0
1641538220000|2022-01-07 06:50:20|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|4
1641538230000|2022-01-07 06:50:30|43655.2|43635.2|43652.4|43632.4|43666.3|43646.3|43652.4|43632.4|6
1641538240000|2022-01-07 06:50:40|43648.8|43628.8|43647.7|43627.7|43650.5|43630.5|43642.7|43622.7|7
1641538250000|2022-01-07 06:50:50|43646.3|43626.3|43639.9|43619.9|43647.7|43627.7|43639.9|43619.9|2
1641538260000|2022-01-07 06:51:00|43637.7|43617.7|43640.2|43620.2|43642.7|43622.7|43637.7|43617.7|6
1641538270000|2022-01-07 06:51:10|43641.6|43621.6|43645.2|43625.2|43646.6|43626.6|43640.2|43620.2|2
1641538280000|2022-01-07 06:51:20|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|1
1641538290000|2022-01-07 06:51:30|43640.2|43620.2|43635.2|43615.2|43640.2|43620.2|43632.7|43612.7|3
1641538300000|2022-01-07 06:51:40|43634.1|43614.1|43632.7|43612.7|43634.1|43614.1|43632.7|43612.7|0
1641538310000|2022-01-07 06:51:50|43635.2|43615.2|43637.7|43617.7|43637.7|43617.7|43635.2|43615.2|1
1641538320000|2022-01-07 06:52:00|43639.1|43619.1|43642.7|43622.7|43642.7|43622.7|43639.1|43619.1|1
1641538330000|2022-01-07 06:52:10|43641.3|43621.3|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|2
1641538340000|2022-01-07 06:52:20|43641.6|43621.6|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|3
1641538350000|2022-01-07 06:52:30|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|1
1641538360000|2022-01-07 06:52:40|43642.7|43622.7|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|3
1641538370000|2022-01-07 06:52:50|43640.2|43620.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|0
1641538380000|2022-01-07 06:53:00|43643.8|43623.8|43655.2|43635.2|43655.2|43635.2|43640.2|43620.2|4
1641538390000|2022-01-07 06:53:10|43654.1|43634.1|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|1
1641538400000|2022-01-07 06:53:20|43656.6|43636.6|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|0
1641538420000|2022-01-07 06:53:40|43652.7|43632.7|43648.8|43628.8|43652.7|43632.7|43648.8|43628.8|0
1641538430000|2022-01-07 06:53:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43648.8|43628.8|0
1641538440000|2022-01-07 06:54:00|43647.7|43627.7|43641.3|43621.3|43647.7|43627.7|43640.2|43620.2|1
1641538450000|2022-01-07 06:54:10|43640.2|43620.2|43645.2|43625.2|43645.2|43625.2|43640.2|43620.2|0
1641538460000|2022-01-07 06:54:20|43643.8|43623.8|43646.6|43626.6|43646.6|43626.6|43640.2|43620.2|2
1641538470000|2022-01-07 06:54:30|43645.2|43625.2|43653.8|43633.8|43653.8|43633.8|43645.2|43625.2|2
1641538480000|2022-01-07 06:54:40|43654.9|43634.9|43662.7|43642.7|43665.2|43645.2|43654.9|43634.9|4
1641538490000|2022-01-07 06:54:50|43661.6|43641.6|43665.2|43645.2|43665.2|43645.2|43661.6|43641.6|2
1641538500000|2022-01-07 06:55:00|43662.7|43642.7|43660.2|43640.2|43665.2|43645.2|43660.2|43640.2|2
1641538510000|2022-01-07 06:55:10|43662.7|43642.7|43662.7|43642.7|43665.2|43645.2|43662.7|43642.7|1
1641538520000|2022-01-07 06:55:20|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|1
1641538530000|2022-01-07 06:55:30|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|3
1641538540000|2022-01-07 06:55:40|43670.2|43650.2|43675.2|43655.2|43675.2|43655.2|43670.2|43650.2|1
1641538550000|2022-01-07 06:55:50|43677.7|43657.7|43675.2|43655.2|43677.7|43657.7|43673.8|43653.8|3
1641538560000|2022-01-07 06:56:00|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43675.2|43655.2|2
1641538570000|2022-01-07 06:56:10|43677.7|43657.7|43675.2|43655.2|43677.7|43657.7|43675.2|43655.2|2
1641538580000|2022-01-07 06:56:20|43673.8|43653.8|43672.7|43652.7|43673.8|43653.8|43672.7|43652.7|5
1641538590000|2022-01-07 06:56:30|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|0
1641538600000|2022-01-07 06:56:40|43677.7|43657.7|43679.1|43659.1|43679.1|43659.1|43677.7|43657.7|2
1641538610000|2022-01-07 06:56:50|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|10
1641538620000|2022-01-07 06:57:00|43685.2|43665.2|43687.7|43667.7|43687.7|43667.7|43685.2|43665.2|3
1641538630000|2022-01-07 06:57:10|43690.2|43670.2|43690.2|43670.2|43690.2|43670.2|43689.1|43669.1|1
1641538640000|2022-01-07 06:57:20|43688.8|43668.8|43687.7|43667.7|43688.8|43668.8|43687.7|43667.7|1
1641538650000|2022-01-07 06:57:30|43690.2|43670.2|43682.7|43662.7|43690.2|43670.2|43682.7|43662.7|2
1641538660000|2022-01-07 06:57:40|43681.3|43661.3|43677.7|43657.7|43681.3|43661.3|43677.7|43657.7|3
1641538670000|2022-01-07 06:57:50|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|0
1641538680000|2022-01-07 06:58:00|43680.2|43660.2|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|1
1641538690000|2022-01-07 06:58:10|43676.3|43656.3|43672.7|43652.7|43676.3|43656.3|43672.7|43652.7|0
1641538700000|2022-01-07 06:58:20|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1641538710000|2022-01-07 06:58:30|43667.7|43647.7|43665.2|43645.2|43667.7|43647.7|43662.7|43642.7|3
1641538720000|2022-01-07 06:58:40|43661.6|43641.6|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|2
1641538730000|2022-01-07 06:58:50|43664.1|43644.1|43666.6|43646.6|43667.7|43647.7|43664.1|43644.1|1
1641538740000|2022-01-07 06:59:00|43667.7|43647.7|43670.2|43650.2|43670.2|43650.2|43665.2|43645.2|3
1641538750000|2022-01-07 06:59:10|43675.2|43655.2|43670.2|43650.2|43675.2|43655.2|43670.2|43650.2|1
1641538770000|2022-01-07 06:59:30|43674.1|43654.1|43670.2|43650.2|43675.2|43655.2|43670.2|43650.2|1
1641538780000|2022-01-07 06:59:40|43672.7|43652.7|43674.1|43654.1|43677.7|43657.7|43672.7|43652.7|0
1641538790000|2022-01-07 06:59:50|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43671.3|43651.3|0
1641538800000|2022-01-07 07:00:00|43677.7|43657.7|43676.3|43656.3|43680.2|43660.2|43676.3|43656.3|0
1641538810000|2022-01-07 07:00:10|43674.1|43654.1|43674.1|43654.1|43677.7|43657.7|43672.7|43652.7|12
1641538820000|2022-01-07 07:00:20|43673.8|43653.8|43667.7|43647.7|43673.8|43653.8|43667.7|43647.7|4
1641538830000|2022-01-07 07:00:30|43669.1|43649.1|43670.2|43650.2|43670.2|43650.2|43669.1|43649.1|1
1641538840000|2022-01-07 07:00:40|43672.7|43652.7|43670.2|43650.2|43672.7|43652.7|43670.2|43650.2|1
1641538850000|2022-01-07 07:00:50|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1641538860000|2022-01-07 07:01:00|43665.2|43645.2|43666.6|43646.6|43666.6|43646.6|43665.2|43645.2|0
1641538870000|2022-01-07 07:01:10|43667.7|43647.7|43665.2|43645.2|43667.7|43647.7|43662.7|43642.7|5
1641538880000|2022-01-07 07:01:20|43663.8|43643.8|43655.2|43635.2|43663.8|43643.8|43655.2|43635.2|5
1641538890000|2022-01-07 07:01:30|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1641538900000|2022-01-07 07:01:40|43657.7|43637.7|43659.1|43639.1|43659.1|43639.1|43657.7|43637.7|1
1641538910000|2022-01-07 07:01:50|43660.2|43640.2|43662.7|43642.7|43662.7|43642.7|43657.7|43637.7|2
1641538920000|2022-01-07 07:02:00|43661.3|43641.3|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|0
1641538930000|2022-01-07 07:02:10|43662.7|43642.7|43662.7|43642.7|43662.7|43642.7|43660.2|43640.2|0
1641538940000|2022-01-07 07:02:20|43664.1|43644.1|43665.2|43645.2|43665.2|43645.2|43664.1|43644.1|2
1641538950000|2022-01-07 07:02:30|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|43664.1|43644.1|2
1641538960000|2022-01-07 07:02:40|43662.7|43642.7|43657.7|43637.7|43662.7|43642.7|43655.2|43635.2|2
1641538970000|2022-01-07 07:02:50|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|43655.2|43635.2|0
1641538980000|2022-01-07 07:03:00|43654.1|43634.1|43645.2|43625.2|43654.1|43634.1|43642.7|43622.7|2
1641538990000|2022-01-07 07:03:10|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|7
1641539000000|2022-01-07 07:03:20|43645.2|43625.2|43650.2|43630.2|43650.2|43630.2|43645.2|43625.2|1
1641539010000|2022-01-07 07:03:30|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|1
1641539020000|2022-01-07 07:03:40|43654.1|43634.1|43659.1|43639.1|43659.1|43639.1|43654.1|43634.1|0
1641539030000|2022-01-07 07:03:50|43661.6|43641.6|43670.2|43650.2|43670.2|43650.2|43661.6|43641.6|0
1641539070000|2022-01-07 07:04:30|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|0
1641539090000|2022-01-07 07:04:50|43666.6|43646.6|43670.2|43650.2|43670.2|43650.2|43666.6|43646.6|0
1641539100000|2022-01-07 07:05:00|43667.4|43647.4|43660.2|43640.2|43667.4|43647.4|43660.2|43640.2|1
1641539110000|2022-01-07 07:05:10|43661.6|43641.6|43667.7|43647.7|43667.7|43647.7|43661.6|43641.6|4
1641539120000|2022-01-07 07:05:20|43666.3|43646.3|43665.2|43645.2|43666.3|43646.3|43665.2|43645.2|0
1641539130000|2022-01-07 07:05:30|43664.1|43644.1|43665.2|43645.2|43665.2|43645.2|43664.1|43644.1|2
1641539140000|2022-01-07 07:05:40|43666.6|43646.6|43669.1|43649.1|43669.1|43649.1|43665.2|43645.2|1
1641539150000|2022-01-07 07:05:50|43670.5|43650.5|43673.8|43653.8|43675.2|43655.2|43670.5|43650.5|2
1641539160000|2022-01-07 07:06:00|43672.7|43652.7|43662.7|43642.7|43672.7|43652.7|43662.7|43642.7|0
1641539170000|2022-01-07 07:06:10|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|2
1641539190000|2022-01-07 07:06:30|43664.1|43644.1|43665.2|43645.2|43665.2|43645.2|43664.1|43644.1|0
1641539200000|2022-01-07 07:06:40|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|43669.1|43649.1|1
1641539210000|2022-01-07 07:06:50|43671.6|43651.6|43670.2|43650.2|43671.6|43651.6|43670.2|43650.2|0
1641539220000|2022-01-07 07:07:00|43669.1|43649.1|43665.2|43645.2|43670.2|43650.2|43665.2|43645.2|2
1641539230000|2022-01-07 07:07:10|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|43660.2|43640.2|0
1641539240000|2022-01-07 07:07:20|||||||||1
1641539260000|2022-01-07 07:07:40|43661.3|43641.3|43660.2|43640.2|43662.7|43642.7|43660.2|43640.2|2
1641539280000|2022-01-07 07:08:00|43661.3|43641.3|43660.2|43640.2|43661.3|43641.3|43660.2|43640.2|1
1641539290000|2022-01-07 07:08:10|43658.8|43638.8|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|0
1641539300000|2022-01-07 07:08:20|43658.8|43638.8|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|0
1641539310000|2022-01-07 07:08:30|43658.8|43638.8|43657.7|43637.7|43658.8|43638.8|43657.7|43637.7|0
1641539320000|2022-01-07 07:08:40|43656.3|43636.3|43655.2|43635.2|43656.3|43636.3|43655.2|43635.2|3
1641539340000|2022-01-07 07:09:00|43653.8|43633.8|43655.2|43635.2|43655.2|43635.2|43653.8|43633.8|1
1641539350000|2022-01-07 07:09:10|43656.6|43636.6|43657.7|43637.7|43657.7|43637.7|43656.6|43636.6|0
1641539360000|2022-01-07 07:09:20|43656.3|43636.3|43655.2|43635.2|43656.3|43636.3|43655.2|43635.2|2
1641539370000|2022-01-07 07:09:30|43653.8|43633.8|43655.2|43635.2|43657.7|43637.7|43653.8|43633.8|0
1641539380000|2022-01-07 07:09:40|43657.7|43637.7|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|0
1641539390000|2022-01-07 07:09:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|2
1641539400000|2022-01-07 07:10:00|43651.6|43631.6|43647.7|43627.7|43651.6|43631.6|43647.7|43627.7|6
1641539410000|2022-01-07 07:10:10|||||||||1
1641539420000|2022-01-07 07:10:20|43646.3|43626.3|43645.2|43625.2|43646.3|43626.3|43645.2|43625.2|2
1641539430000|2022-01-07 07:10:30|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|1
1641539440000|2022-01-07 07:10:40|43647.7|43627.7|43649.1|43629.1|43649.1|43629.1|43647.7|43627.7|4
1641539460000|2022-01-07 07:11:00|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|43651.6|43631.6|0
1641539470000|2022-01-07 07:11:10|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1641539480000|2022-01-07 07:11:20|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|0
1641539510000|2022-01-07 07:11:50|43650.5|43630.5|43651.6|43631.6|43651.6|43631.6|43650.5|43630.5|1
1641539520000|2022-01-07 07:12:00|43652.7|43632.7|43653.8|43633.8|43655.2|43635.2|43652.7|43632.7|0
1641539530000|2022-01-07 07:12:10|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|0
1641539550000|2022-01-07 07:12:30|43654.1|43634.1|43651.6|43631.6|43655.2|43635.2|43651.6|43631.6|1
1641539560000|2022-01-07 07:12:40|43660.2|43640.2|43669.1|43649.1|43669.1|43649.1|43660.2|43640.2|2
1641539570000|2022-01-07 07:12:50|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|0
1641539580000|2022-01-07 07:13:00|43666.3|43646.3|43665.2|43645.2|43666.3|43646.3|43665.2|43645.2|1
1641539600000|2022-01-07 07:13:20|43663.8|43643.8|43665.2|43645.2|43665.2|43645.2|43663.8|43643.8|2
1641539610000|2022-01-07 07:13:30|43664.1|43644.1|43656.3|43636.3|43664.1|43644.1|43656.3|43636.3|2
1641539620000|2022-01-07 07:13:40|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|0
1641539630000|2022-01-07 07:13:50|43660.2|43640.2|43657.7|43637.7|43660.2|43640.2|43657.7|43637.7|2
1641539640000|2022-01-07 07:14:00|43656.3|43636.3|43653.8|43633.8|43656.3|43636.3|43653.8|43633.8|1
1641539650000|2022-01-07 07:14:10|43652.7|43632.7|43650.2|43630.2|43652.7|43632.7|43650.2|43630.2|10
1641539660000|2022-01-07 07:14:20|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|11
1641539670000|2022-01-07 07:14:30|||||||||1
1641539680000|2022-01-07 07:14:40|43646.6|43626.6|43645.2|43625.2|43649.1|43629.1|43645.2|43625.2|3
1641539690000|2022-01-07 07:14:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|0
1641539700000|2022-01-07 07:15:00|43649.1|43629.1|43650.2|43630.2|43650.2|43630.2|43649.1|43629.1|0
1641539710000|2022-01-07 07:15:10|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|0
1641539720000|2022-01-07 07:15:20|43650.2|43630.2|43649.1|43629.1|43650.2|43630.2|43645.2|43625.2|0
1641539730000|2022-01-07 07:15:30|43650.2|43630.2|43647.7|43627.7|43650.2|43630.2|43647.7|43627.7|1
1641539740000|2022-01-07 07:15:40|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|43649.1|43629.1|2
1641539750000|2022-01-07 07:15:50|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43649.1|43629.1|0
1641539760000|2022-01-07 07:16:00|43649.1|43629.1|43647.7|43627.7|43650.2|43630.2|43647.7|43627.7|2
1641539770000|2022-01-07 07:16:10|43646.3|43626.3|43645.2|43625.2|43646.3|43626.3|43645.2|43625.2|1
1641539790000|2022-01-07 07:16:30|43648.8|43628.8|43648.8|43628.8|43648.8|43628.8|43647.7|43627.7|1
1641539800000|2022-01-07 07:16:40|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|1
1641539810000|2022-01-07 07:16:50|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|43652.7|43632.7|0
1641539830000|2022-01-07 07:17:10|43651.3|43631.3|43650.2|43630.2|43651.3|43631.3|43650.2|43630.2|1
1641539840000|2022-01-07 07:17:20|43652.7|43632.7|43655.2|43635.2|43655.2|43635.2|43652.7|43632.7|1
1641539860000|2022-01-07 07:17:40|43656.6|43636.6|43660.2|43640.2|43660.2|43640.2|43656.6|43636.6|1
1641539880000|2022-01-07 07:18:00|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|43657.7|43637.7|1
1641539890000|2022-01-07 07:18:10|43655.2|43635.2|43655.2|43635.2|43657.7|43637.7|43655.2|43635.2|2
1641539900000|2022-01-07 07:18:20|43657.7|43637.7|43660.2|43640.2|43660.2|43640.2|43657.7|43637.7|0
1641539920000|2022-01-07 07:18:40|43656.3|43636.3|43655.2|43635.2|43656.3|43636.3|43655.2|43635.2|4
1641539930000|2022-01-07 07:18:50|43660.2|43640.2|43656.3|43636.3|43660.2|43640.2|43656.3|43636.3|0
1641539940000|2022-01-07 07:19:00|43655.2|43635.2|43647.7|43627.7|43655.2|43635.2|43647.7|43627.7|2
1641539980000|2022-01-07 07:19:40|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|2
1641540000000|2022-01-07 07:20:00|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|43644.1|43624.1|5
1641540010000|2022-01-07 07:20:10|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|0
1641540020000|2022-01-07 07:20:20|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|43645.2|43625.2|1
1641540030000|2022-01-07 07:20:30|43646.6|43626.6|43646.3|43626.3|43646.6|43626.6|43646.3|43626.3|0
1641540040000|2022-01-07 07:20:40|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|0
1641540050000|2022-01-07 07:20:50|43649.1|43629.1|43652.7|43632.7|43655.2|43635.2|43649.1|43629.1|1
1641540060000|2022-01-07 07:21:00|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|0
1641540070000|2022-01-07 07:21:10|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|1
1641540080000|2022-01-07 07:21:20|||||||||1
1641540100000|2022-01-07 07:21:40|||||||||1
1641540110000|2022-01-07 07:21:50|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|43646.3|43626.3|2
1641540120000|2022-01-07 07:22:00|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|43647.7|43627.7|0
1641540130000|2022-01-07 07:22:10|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|8
1641540140000|2022-01-07 07:22:20|43641.3|43621.3|43642.7|43622.7|43642.7|43622.7|43640.2|43620.2|0
1641540150000|2022-01-07 07:22:30|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|43641.3|43621.3|0
1641540160000|2022-01-07 07:22:40|43640.2|43620.2|43640.2|43620.2|43641.6|43621.6|43637.7|43617.7|3
1641540170000|2022-01-07 07:22:50|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|0
1641540180000|2022-01-07 07:23:00|43641.3|43621.3|43639.1|43619.1|43641.3|43621.3|43639.1|43619.1|7
1641540190000|2022-01-07 07:23:10|43637.7|43617.7|43637.7|43617.7|43640.2|43620.2|43637.7|43617.7|4
1641540200000|2022-01-07 07:23:20|43635.2|43615.2|43627.7|43607.7|43635.2|43615.2|43627.7|43607.7|16
1641540210000|2022-01-07 07:23:30|||||||||3
1641540220000|2022-01-07 07:23:40|||||||||11
1641540230000|2022-01-07 07:23:50|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|9
1641540240000|2022-01-07 07:24:00|43623.8|43603.8|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|3
1641540250000|2022-01-07 07:24:10|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|43621.3|43601.3|0
1641540270000|2022-01-07 07:24:30|43612.7|43592.7|43617.7|43597.7|43617.7|43597.7|43612.7|43592.7|10
1641540280000|2022-01-07 07:24:40|43616.3|43596.3|43616.6|43596.6|43616.6|43596.6|43615.2|43595.2|1
1641540290000|2022-01-07 07:24:50|43615.2|43595.2|43612.7|43592.7|43615.2|43595.2|43612.7|43592.7|1
1641540300000|2022-01-07 07:25:00|43615.2|43595.2|43615.2|43595.2|43616.3|43596.3|43612.7|43592.7|5
1641540320000|2022-01-07 07:25:20|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1641540330000|2022-01-07 07:25:30|43617.7|43597.7|43615.2|43595.2|43617.7|43597.7|43615.2|43595.2|1
1641540340000|2022-01-07 07:25:40|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|43617.7|43597.7|0
1641540350000|2022-01-07 07:25:50|||||||||1
1641540360000|2022-01-07 07:26:00|43614.1|43594.1|43612.7|43592.7|43614.1|43594.1|43612.7|43592.7|5
1641540380000|2022-01-07 07:26:20|43610.2|43590.2|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|3
1641540390000|2022-01-07 07:26:30|||||||||2
1641540400000|2022-01-07 07:26:40|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|43615.2|43595.2|3
1641540420000|2022-01-07 07:27:00|||||||||1
1641540460000|2022-01-07 07:27:40|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1641540480000|2022-01-07 07:28:00|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|1
1641540500000|2022-01-07 07:28:20|43611.3|43591.3|43612.7|43592.7|43612.7|43592.7|43611.3|43591.3|0
1641540520000|2022-01-07 07:28:40|43615.2|43595.2|43622.7|43602.7|43622.7|43602.7|43615.2|43595.2|10
1641540530000|2022-01-07 07:28:50|43624.1|43604.1|43627.7|43607.7|43627.7|43607.7|43624.1|43604.1|2
1641540540000|2022-01-07 07:29:00|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|1
1641540560000|2022-01-07 07:29:20|||||||||1
1641540580000|2022-01-07 07:29:40|43628.8|43608.8|43630.2|43610.2|43631.6|43611.6|43627.7|43607.7|1
1641540590000|2022-01-07 07:29:50|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43627.7|43607.7|1
1641540600000|2022-01-07 07:30:00|43627.7|43607.7|43620.2|43600.2|43627.7|43607.7|43620.2|43600.2|5
1641540610000|2022-01-07 07:30:10|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|0
1641540640000|2022-01-07 07:30:40|||||||||1
1641540650000|2022-01-07 07:30:50|43627.7|43607.7|43632.7|43612.7|43632.7|43612.7|43627.7|43607.7|8
1641540660000|2022-01-07 07:31:00|43633.8|43613.8|43630.2|43610.2|43633.8|43613.8|43630.2|43610.2|1
1641540670000|2022-01-07 07:31:10|43632.7|43612.7|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|0
1641540680000|2022-01-07 07:31:20|43628.8|43608.8|43622.7|43602.7|43628.8|43608.8|43622.7|43602.7|1
1641540690000|2022-01-07 07:31:30|43618.8|43598.8|43626.6|43606.6|43626.6|43606.6|43617.7|43597.7|4
1641540700000|2022-01-07 07:31:40|43627.7|43607.7|43630.2|43610.2|43630.2|43610.2|43625.2|43605.2|2
1641540720000|2022-01-07 07:32:00|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1641540730000|2022-01-07 07:32:10|43630.2|43610.2|43628.8|43608.8|43630.2|43610.2|43627.7|43607.7|0
1641540740000|2022-01-07 07:32:20|43627.7|43607.7|43626.6|43606.6|43627.7|43607.7|43625.2|43605.2|0
1641540750000|2022-01-07 07:32:30|43627.7|43607.7|43630.2|43610.2|43631.6|43611.6|43625.2|43605.2|4
1641540760000|2022-01-07 07:32:40|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|0
1641540770000|2022-01-07 07:32:50|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|0
1641540780000|2022-01-07 07:33:00|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43630.2|43610.2|1
1641540800000|2022-01-07 07:33:20|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|1
1641540810000|2022-01-07 07:33:30|43628.8|43608.8|43630.2|43610.2|43630.2|43610.2|43628.8|43608.8|1
1641540820000|2022-01-07 07:33:40|43632.7|43612.7|43630.2|43610.2|43632.7|43612.7|43630.2|43610.2|0
1641540830000|2022-01-07 07:33:50|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|43627.7|43607.7|0
1641540860000|2022-01-07 07:34:20|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|0
1641540870000|2022-01-07 07:34:30|43623.8|43603.8|43616.3|43596.3|43623.8|43603.8|43616.3|43596.3|3
1641540880000|2022-01-07 07:34:40|43617.7|43597.7|43620.2|43600.2|43622.7|43602.7|43617.7|43597.7|2
1641540890000|2022-01-07 07:34:50|43621.6|43601.6|43620.2|43600.2|43622.7|43602.7|43620.2|43600.2|1
1641540900000|2022-01-07 07:35:00|||||||||2
1641540910000|2022-01-07 07:35:10|43615.2|43595.2|43620.2|43600.2|43620.2|43600.2|43615.2|43595.2|5
1641540920000|2022-01-07 07:35:20|43622.7|43602.7|43627.7|43607.7|43627.7|43607.7|43622.7|43602.7|2
1641540940000|2022-01-07 07:35:40|43631.3|43611.3|43627.7|43607.7|43631.3|43611.3|43627.7|43607.7|1
1641540960000|2022-01-07 07:36:00|43625.2|43605.2|43624.1|43604.1|43625.2|43605.2|43624.1|43604.1|0
1641540970000|2022-01-07 07:36:10|43626.6|43606.6|43625.2|43605.2|43627.7|43607.7|43625.2|43605.2|2
1641540980000|2022-01-07 07:36:20|43627.7|43607.7|43625.2|43605.2|43627.7|43607.7|43623.8|43603.8|0
1641541000000|2022-01-07 07:36:40|43626.3|43606.3|43627.7|43607.7|43627.7|43607.7|43625.2|43605.2|2
1641541010000|2022-01-07 07:36:50|43626.3|43606.3|43630.2|43610.2|43630.2|43610.2|43622.7|43602.7|3
1641541020000|2022-01-07 07:37:00|43627.7|43607.7|43625.2|43605.2|43627.7|43607.7|43625.2|43605.2|3
1641541030000|2022-01-07 07:37:10|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|5
1641541040000|2022-01-07 07:37:20|43620.2|43600.2|43625.2|43605.2|43625.2|43605.2|43620.2|43600.2|0
1641541050000|2022-01-07 07:37:30|43623.8|43603.8|43625.2|43605.2|43625.2|43605.2|43620.2|43600.2|0
1641541070000|2022-01-07 07:37:50|43623.8|43603.8|43630.2|43610.2|43630.2|43610.2|43623.8|43603.8|2
1641541080000|2022-01-07 07:38:00|43625.2|43605.2|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|1
1641541110000|2022-01-07 07:38:30|43623.8|43603.8|43620.2|43600.2|43623.8|43603.8|43620.2|43600.2|1
1641541120000|2022-01-07 07:38:40|43617.7|43597.7|43615.2|43595.2|43620.2|43600.2|43615.2|43595.2|0
1641541140000|2022-01-07 07:39:00|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|1
1641541150000|2022-01-07 07:39:10|43611.3|43591.3|43612.7|43592.7|43612.7|43592.7|43610.2|43590.2|1
1641541160000|2022-01-07 07:39:20|43613.8|43593.8|43617.7|43597.7|43617.7|43597.7|43613.8|43593.8|3
1641541170000|2022-01-07 07:39:30|||||||||1
1641541200000|2022-01-07 07:40:00|43616.3|43596.3|43615.2|43595.2|43616.3|43596.3|43615.2|43595.2|0
1641541210000|2022-01-07 07:40:10|43616.6|43596.6|43617.7|43597.7|43617.7|43597.7|43616.6|43596.6|0
1641541230000|2022-01-07 07:40:30|43616.3|43596.3|43615.2|43595.2|43616.3|43596.3|43612.7|43592.7|0
1641541250000|2022-01-07 07:40:50|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|1
1641541260000|2022-01-07 07:41:00|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|1
1641541270000|2022-01-07 07:41:10|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|43610.2|43590.2|1
1641541280000|2022-01-07 07:41:20|43607.7|43587.7|43610.2|43590.2|43610.2|43590.2|43607.7|43587.7|5
1641541290000|2022-01-07 07:41:30|43608.8|43588.8|43610.2|43590.2|43610.2|43590.2|43608.8|43588.8|1
1641541300000|2022-01-07 07:41:40|43608.8|43588.8|43607.7|43587.7|43608.8|43588.8|43607.7|43587.7|0
1641541320000|2022-01-07 07:42:00|43609.1|43589.1|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|1
1641541340000|2022-01-07 07:42:20|43606.3|43586.3|43592.7|43572.7|43606.3|43586.3|43592.7|43572.7|20
1641541350000|2022-01-07 07:42:30|43582.7|43562.7|43579.1|43559.1|43582.7|43562.7|43577.7|43557.7|10
1641541360000|2022-01-07 07:42:40|43577.7|43557.7|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|1
1641541370000|2022-01-07 07:42:50|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|2
1641541380000|2022-01-07 07:43:00|43587.7|43567.7|43595.2|43575.2|43595.2|43575.2|43587.7|43567.7|8
1641541390000|2022-01-07 07:43:10|43593.8|43573.8|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|2
1641541410000|2022-01-07 07:43:30|43594.1|43574.1|43592.7|43572.7|43594.1|43574.1|43592.7|43572.7|1
1641541430000|2022-01-07 07:43:50|43595.2|43575.2|43599.1|43579.1|43599.1|43579.1|43595.2|43575.2|0
1641541440000|2022-01-07 07:44:00|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|2
1641541450000|2022-01-07 07:44:10|||||||||1
1641541460000|2022-01-07 07:44:20|43596.6|43576.6|43597.7|43577.7|43604.1|43584.1|43596.6|43576.6|6
1641541470000|2022-01-07 07:44:30|43598.8|43578.8|43600.2|43580.2|43600.2|43580.2|43596.3|43576.3|0
1641541490000|2022-01-07 07:44:50|43603|43583|43605.2|43585.2|43605.2|43585.2|43603|43583|1
1641541500000|2022-01-07 07:45:00|43606.6|43586.6|43609.1|43589.1|43609.1|43589.1|43606.6|43586.6|0
1641541510000|2022-01-07 07:45:10|43603.8|43583.8|43602.7|43582.7|43603.8|43583.8|43602.7|43582.7|2
1641541520000|2022-01-07 07:45:20|43600.2|43580.2|43604.1|43584.1|43604.1|43584.1|43600.2|43580.2|1
1641541530000|2022-01-07 07:45:30|43602.7|43582.7|43605.2|43585.2|43605.2|43585.2|43600.2|43580.2|0
1641541540000|2022-01-07 07:45:40|43601.3|43581.3|43605.2|43585.2|43605.2|43585.2|43600.2|43580.2|2
1641541550000|2022-01-07 07:45:50|43603.8|43583.8|43605.2|43585.2|43605.2|43585.2|43602.7|43582.7|2
1641541560000|2022-01-07 07:46:00|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|43603.8|43583.8|1
1641541570000|2022-01-07 07:46:10|43602.4|43582.4|43603.8|43583.8|43603.8|43583.8|43602.4|43582.4|0
1641541580000|2022-01-07 07:46:20|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|0
1641541590000|2022-01-07 07:46:30|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|1
1641541610000|2022-01-07 07:46:50|43595.2|43575.2|43596.6|43576.6|43596.6|43576.6|43595.2|43575.2|3
1641541620000|2022-01-07 07:47:00|43597.7|43577.7|43594.1|43574.1|43597.7|43577.7|43594.1|43574.1|2
1641541660000|2022-01-07 07:47:40|43595.2|43575.2|43582.7|43562.7|43595.2|43575.2|43582.7|43562.7|9
1641541670000|2022-01-07 07:47:50|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|1
1641541680000|2022-01-07 07:48:00|43589.1|43569.1|43594.1|43574.1|43594.1|43574.1|43585.2|43565.2|10
1641541690000|2022-01-07 07:48:10|43595.2|43575.2|43592.7|43572.7|43595.2|43575.2|43592.7|43572.7|1
1641541700000|2022-01-07 07:48:20|43591.3|43571.3|43599.1|43579.1|43600.5|43580.5|43589.9|43569.9|3
1641541710000|2022-01-07 07:48:30|43601.6|43581.6|43597.7|43577.7|43601.6|43581.6|43597.7|43577.7|1
1641541720000|2022-01-07 07:48:40|43598.8|43578.8|43595.2|43575.2|43598.8|43578.8|43593.8|43573.8|17
1641541730000|2022-01-07 07:48:50|43596.6|43576.6|43607.7|43587.7|43607.7|43587.7|43596.6|43576.6|13
1641541740000|2022-01-07 07:49:00|43605.2|43585.2|43601.6|43581.6|43605.2|43585.2|43601.6|43581.6|3
1641541750000|2022-01-07 07:49:10|43600.2|43580.2|43596.3|43576.3|43601.6|43581.6|43595.2|43575.2|3
1641541760000|2022-01-07 07:49:20|43596.6|43576.6|43597.7|43577.7|43597.7|43577.7|43596.6|43576.6|0
1641541770000|2022-01-07 07:49:30|||||||||6
1641541780000|2022-01-07 07:49:40|43600.2|43580.2|43598.8|43578.8|43600.2|43580.2|43598.8|43578.8|1
1641541790000|2022-01-07 07:49:50|43595.2|43575.2|43592.7|43572.7|43597.7|43577.7|43592.7|43572.7|2
1641541800000|2022-01-07 07:50:00|43590.2|43570.2|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|5
1641541810000|2022-01-07 07:50:10|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|0
1641541820000|2022-01-07 07:50:20|43584.1|43564.1|43583.8|43563.8|43585.2|43565.2|43583.8|43563.8|0
1641541830000|2022-01-07 07:50:30|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|0
1641541840000|2022-01-07 07:50:40|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|1
1641541850000|2022-01-07 07:50:50|||||||||1
1641541860000|2022-01-07 07:51:00|||||||||1
1641541870000|2022-01-07 07:51:10|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|43586.3|43566.3|1
1641541880000|2022-01-07 07:51:20|43585.2|43565.2|43582.7|43562.7|43586.3|43566.3|43582.7|43562.7|2
1641541890000|2022-01-07 07:51:30|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|4
1641541920000|2022-01-07 07:52:00|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|3
1641541930000|2022-01-07 07:52:10|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|3
1641541940000|2022-01-07 07:52:20|43575.2|43555.2|43580.2|43560.2|43580.2|43560.2|43572.7|43552.7|6
1641541950000|2022-01-07 07:52:30|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1641541960000|2022-01-07 07:52:40|43570.2|43550.2|43560.2|43540.2|43570.2|43550.2|43560.2|43540.2|12
1641541970000|2022-01-07 07:52:50|43557.7|43537.7|43577.7|43557.7|43577.7|43557.7|43557.7|43537.7|2
1641541980000|2022-01-07 07:53:00|43576.3|43556.3|43580.2|43560.2|43580.2|43560.2|43575.2|43555.2|8
1641541990000|2022-01-07 07:53:10|43577.7|43557.7|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|3
1641542000000|2022-01-07 07:53:20|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|0
1641542010000|2022-01-07 07:53:30|||||||||2
1641542020000|2022-01-07 07:53:40|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641542040000|2022-01-07 07:54:00|43581.3|43561.3|43577.7|43557.7|43581.3|43561.3|43577.7|43557.7|2
1641542050000|2022-01-07 07:54:10|43580.2|43560.2|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|5
1641542060000|2022-01-07 07:54:20|43586.3|43566.3|43585.2|43565.2|43586.3|43566.3|43585.2|43565.2|0
1641542080000|2022-01-07 07:54:40|||||||||1
1641542090000|2022-01-07 07:54:50|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641542100000|2022-01-07 07:55:00|43586.3|43566.3|43582.7|43562.7|43586.3|43566.3|43582.7|43562.7|0
1641542110000|2022-01-07 07:55:10|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641542120000|2022-01-07 07:55:20|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641542140000|2022-01-07 07:55:40|43587.7|43567.7|43586.3|43566.3|43587.7|43567.7|43585.2|43565.2|1
1641542150000|2022-01-07 07:55:50|43585.2|43565.2|43587.7|43567.7|43587.7|43567.7|43585.2|43565.2|1
1641542160000|2022-01-07 07:56:00|43590.2|43570.2|43587.7|43567.7|43590.2|43570.2|43587.7|43567.7|9
1641542170000|2022-01-07 07:56:10|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|43591.6|43571.6|7
1641542180000|2022-01-07 07:56:20|43596.6|43576.6|43604.1|43584.1|43604.1|43584.1|43596.6|43576.6|5
1641542190000|2022-01-07 07:56:30|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|0
1641542200000|2022-01-07 07:56:40|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|43606.6|43586.6|0
1641542210000|2022-01-07 07:56:50|43607.7|43587.7|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|0
1641542220000|2022-01-07 07:57:00|43608.8|43588.8|43609.1|43589.1|43609.1|43589.1|43606.6|43586.6|3
1641542230000|2022-01-07 07:57:10|43611.6|43591.6|43607.7|43587.7|43612.7|43592.7|43607.7|43587.7|3
1641542250000|2022-01-07 07:57:30|43605.2|43585.2|43602.7|43582.7|43605.2|43585.2|43602.7|43582.7|2
1641542260000|2022-01-07 07:57:40|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|1
1641542270000|2022-01-07 07:57:50|43606.6|43586.6|43614.1|43594.1|43614.1|43594.1|43606.6|43586.6|3
1641542280000|2022-01-07 07:58:00|43615.2|43595.2|43621.6|43601.6|43621.6|43601.6|43615.2|43595.2|7
1641542290000|2022-01-07 07:58:10|43622.7|43602.7|43625.2|43605.2|43625.2|43605.2|43620.2|43600.2|2
1641542300000|2022-01-07 07:58:20|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|43622.7|43602.7|0
1641542310000|2022-01-07 07:58:30|43626.3|43606.3|43637.7|43617.7|43640.2|43620.2|43626.3|43606.3|18
1641542320000|2022-01-07 07:58:40|43636.3|43616.3|43640.2|43620.2|43641.3|43621.3|43636.3|43616.3|0
1641542330000|2022-01-07 07:58:50|43641.3|43621.3|43642.7|43622.7|43642.7|43622.7|43637.7|43617.7|11
1641542340000|2022-01-07 07:59:00|43640.2|43620.2|43627.7|43607.7|43640.2|43620.2|43627.7|43607.7|17
1641542350000|2022-01-07 07:59:10|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|43630.2|43610.2|3
1641542360000|2022-01-07 07:59:20|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43632.7|43612.7|0
1641542370000|2022-01-07 07:59:30|43633.8|43613.8|43642.7|43622.7|43642.7|43622.7|43632.7|43612.7|2
1641542380000|2022-01-07 07:59:40|43644.1|43624.1|43645.2|43625.2|43645.2|43625.2|43644.1|43624.1|1
1641542390000|2022-01-07 07:59:50|43646.3|43626.3|43645.2|43625.2|43646.3|43626.3|43642.7|43622.7|1
1641542400000|2022-01-07 08:00:00|43647.7|43627.7|43635.2|43615.2|43647.7|43627.7|43630.2|43610.2|15
1641542410000|2022-01-07 08:00:10|43637.7|43617.7|43632.7|43612.7|43637.7|43617.7|43632.7|43612.7|5
1641542420000|2022-01-07 08:00:20|43631.3|43611.3|43627.7|43607.7|43632.7|43612.7|43627.7|43607.7|11
1641542430000|2022-01-07 08:00:30|43625.2|43605.2|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|7
1641542440000|2022-01-07 08:00:40|43621.3|43601.3|43615.2|43595.2|43621.3|43601.3|43615.2|43595.2|0
1641542450000|2022-01-07 08:00:50|43612.7|43592.7|43609.1|43589.1|43615.2|43595.2|43607.7|43587.7|4
1641542460000|2022-01-07 08:01:00|43610.2|43590.2|43605.2|43585.2|43610.2|43590.2|43604.1|43584.1|2
1641542470000|2022-01-07 08:01:10|43606.3|43586.3|43605.2|43585.2|43606.3|43586.3|43602.7|43582.7|0
1641542480000|2022-01-07 08:01:20|43607.7|43587.7|43607.7|43587.7|43609.1|43589.1|43606.3|43586.3|4
1641542490000|2022-01-07 08:01:30|43610.2|43590.2|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|5
1641542500000|2022-01-07 08:01:40|43612.7|43592.7|43606.6|43586.6|43612.7|43592.7|43602.7|43582.7|8
1641542510000|2022-01-07 08:01:50|43611.6|43591.6|43610.2|43590.2|43614.1|43594.1|43610.2|43590.2|10
1641542520000|2022-01-07 08:02:00|43607.7|43587.7|43595.2|43575.2|43607.7|43587.7|43595.2|43575.2|3
1641542540000|2022-01-07 08:02:20|43596.6|43576.6|43595.2|43575.2|43597.7|43577.7|43595.2|43575.2|3
1641542550000|2022-01-07 08:02:30|43592.7|43572.7|43595.2|43575.2|43595.2|43575.2|43590.2|43570.2|4
1641542560000|2022-01-07 08:02:40|43592.7|43572.7|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|0
1641542580000|2022-01-07 08:03:00|43592.7|43572.7|43595.2|43575.2|43595.2|43575.2|43592.7|43572.7|0
1641542590000|2022-01-07 08:03:10|43596.6|43576.6|43592.7|43572.7|43596.6|43576.6|43592.7|43572.7|1
1641542600000|2022-01-07 08:03:20|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|4
1641542610000|2022-01-07 08:03:30|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|3
1641542620000|2022-01-07 08:03:40|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|1
1641542630000|2022-01-07 08:03:50|43587.7|43567.7|43590.2|43570.2|43590.2|43570.2|43587.7|43567.7|1
1641542640000|2022-01-07 08:04:00|43588.8|43568.8|43587.7|43567.7|43588.8|43568.8|43587.7|43567.7|1
1641542650000|2022-01-07 08:04:10|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43580.2|43560.2|6
1641542660000|2022-01-07 08:04:20|43581.6|43561.6|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|0
1641542670000|2022-01-07 08:04:30|43580.2|43560.2|43580.2|43560.2|43582.7|43562.7|43580.2|43560.2|6
1641542680000|2022-01-07 08:04:40|||||||||1
1641542690000|2022-01-07 08:04:50|43578.8|43558.8|43573.8|43553.8|43578.8|43558.8|43573.8|43553.8|0
1641542700000|2022-01-07 08:05:00|43579.1|43559.1|43567.7|43547.7|43579.1|43559.1|43567.7|43547.7|9
1641542710000|2022-01-07 08:05:10|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|4
1641542730000|2022-01-07 08:05:30|43564.1|43544.1|43561.3|43541.3|43567.7|43547.7|43561.3|43541.3|3
1641542740000|2022-01-07 08:05:40|43557.7|43537.7|43559.1|43539.1|43562.7|43542.7|43557.7|43537.7|1
1641542750000|2022-01-07 08:05:50|43560.2|43540.2|43557.7|43537.7|43560.2|43540.2|43557.7|43537.7|0
1641542760000|2022-01-07 08:06:00|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|43552.7|43532.7|8
1641542770000|2022-01-07 08:06:10|43560.2|43540.2|43559.1|43539.1|43561.3|43541.3|43558.8|43538.8|13
1641542780000|2022-01-07 08:06:20|43558.8|43538.8|43557.7|43537.7|43560.2|43540.2|43555.2|43535.2|1
1641542790000|2022-01-07 08:06:30|43560.2|43540.2|43555.2|43535.2|43560.2|43540.2|43555.2|43535.2|0
1641542820000|2022-01-07 08:07:00|43553.8|43533.8|43562.7|43542.7|43562.7|43542.7|43553.8|43533.8|9
1641542830000|2022-01-07 08:07:10|43564.1|43544.1|43567.7|43547.7|43567.7|43547.7|43564.1|43544.1|14
1641542840000|2022-01-07 08:07:20|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|3
1641542850000|2022-01-07 08:07:30|43563.8|43543.8|43567.7|43547.7|43567.7|43547.7|43563.8|43543.8|3
1641542860000|2022-01-07 08:07:40|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|43563.8|43543.8|2
1641542870000|2022-01-07 08:07:50|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|43562.7|43542.7|1
1641542880000|2022-01-07 08:08:00|43557.7|43537.7|43557.7|43537.7|43560.2|43540.2|43555.2|43535.2|1
1641542890000|2022-01-07 08:08:10|43555.2|43535.2|43555.2|43535.2|43557.7|43537.7|43555.2|43535.2|0
1641542900000|2022-01-07 08:08:20|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|0
1641542910000|2022-01-07 08:08:30|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|43558.8|43538.8|1
1641542920000|2022-01-07 08:08:40|43562.7|43542.7|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|2
1641542930000|2022-01-07 08:08:50|43566.6|43546.6|43567.7|43547.7|43570.2|43550.2|43566.6|43546.6|2
1641542940000|2022-01-07 08:09:00|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43567.7|43547.7|1
1641542950000|2022-01-07 08:09:10|43568.8|43548.8|43565.2|43545.2|43568.8|43548.8|43565.2|43545.2|1
1641542960000|2022-01-07 08:09:20|43563.8|43543.8|43560.2|43540.2|43565.2|43545.2|43560.2|43540.2|0
1641542970000|2022-01-07 08:09:30|43562.7|43542.7|43561.3|43541.3|43562.7|43542.7|43560.2|43540.2|0
1641542980000|2022-01-07 08:09:40|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|0
1641542990000|2022-01-07 08:09:50|43557.7|43537.7|43559.1|43539.1|43559.1|43539.1|43557.7|43537.7|0
1641543000000|2022-01-07 08:10:00|43560.2|43540.2|43560.2|43540.2|43560.2|43540.2|43557.7|43537.7|1
1641543010000|2022-01-07 08:10:10|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|43557.7|43537.7|3
1641543020000|2022-01-07 08:10:20|43552.7|43532.7|43557.7|43537.7|43557.7|43537.7|43552.7|43532.7|4
1641543030000|2022-01-07 08:10:30|43560.2|43540.2|43570.2|43550.2|43570.2|43550.2|43560.2|43540.2|6
1641543040000|2022-01-07 08:10:40|43571.6|43551.6|43567.7|43547.7|43571.6|43551.6|43567.7|43547.7|1
1641543050000|2022-01-07 08:10:50|43565.2|43545.2|43565.2|43545.2|43565.2|43545.2|43562.7|43542.7|4
1641543060000|2022-01-07 08:11:00|43570.2|43550.2|43575.2|43555.2|43581.6|43561.6|43570.2|43550.2|9
1641543070000|2022-01-07 08:11:10|43576.3|43556.3|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|1
1641543080000|2022-01-07 08:11:20|43576.6|43556.6|43575.2|43555.2|43587.7|43567.7|43575.2|43555.2|7
1641543090000|2022-01-07 08:11:30|43577.7|43557.7|43585.2|43565.2|43585.2|43565.2|43577.7|43557.7|0
1641543100000|2022-01-07 08:11:40|43583.8|43563.8|43580.2|43560.2|43583.8|43563.8|43580.2|43560.2|2
1641543110000|2022-01-07 08:11:50|43578.8|43558.8|43575.2|43555.2|43578.8|43558.8|43575.2|43555.2|1
1641543130000|2022-01-07 08:12:10|43576.6|43556.6|43575.2|43555.2|43580.2|43560.2|43575.2|43555.2|0
1641543140000|2022-01-07 08:12:20|43577.7|43557.7|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|2
1641543160000|2022-01-07 08:12:40|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|3
1641543170000|2022-01-07 08:12:50|43574.1|43554.1|43577.7|43557.7|43577.7|43557.7|43573.8|43553.8|6
1641543180000|2022-01-07 08:13:00|43575.2|43555.2|43576.6|43556.6|43576.6|43556.6|43575.2|43555.2|1
1641543190000|2022-01-07 08:13:10|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|2
1641543200000|2022-01-07 08:13:20|43576.6|43556.6|43575.2|43555.2|43576.6|43556.6|43572.7|43552.7|6
1641543210000|2022-01-07 08:13:30|43577.7|43557.7|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|0
1641543220000|2022-01-07 08:13:40|43572.7|43552.7|43572.7|43552.7|43575.2|43555.2|43572.7|43552.7|1
1641543230000|2022-01-07 08:13:50|43575.2|43555.2|43572.7|43552.7|43575.2|43555.2|43570.2|43550.2|7
1641543240000|2022-01-07 08:14:00|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|43570.2|43550.2|3
1641543250000|2022-01-07 08:14:10|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|43571.3|43551.3|4
1641543260000|2022-01-07 08:14:20|43572.7|43552.7|43575.2|43555.2|43575.2|43555.2|43572.7|43552.7|1
1641543270000|2022-01-07 08:14:30|43576.6|43556.6|43575.2|43555.2|43576.6|43556.6|43575.2|43555.2|1
1641543280000|2022-01-07 08:14:40|43573.8|43553.8|43592.7|43572.7|43592.7|43572.7|43573.8|43553.8|20
1641543290000|2022-01-07 08:14:50|43595.2|43575.2|43592.7|43572.7|43595.2|43575.2|43592.7|43572.7|2
1641543300000|2022-01-07 08:15:00|43601.6|43581.6|43604.1|43584.1|43606.6|43586.6|43601.6|43581.6|6
1641543310000|2022-01-07 08:15:10|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1641543320000|2022-01-07 08:15:20|43601.6|43581.6|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|2
1641543330000|2022-01-07 08:15:30|43600.2|43580.2|43595.2|43575.2|43600.2|43580.2|43595.2|43575.2|1
1641543340000|2022-01-07 08:15:40|43593.8|43573.8|43590.2|43570.2|43593.8|43573.8|43590.2|43570.2|0
1641543360000|2022-01-07 08:16:00|43589.1|43569.1|43589.1|43569.1|43589.1|43569.1|43587.7|43567.7|0
1641543370000|2022-01-07 08:16:10|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|1
1641543380000|2022-01-07 08:16:20|43586.3|43566.3|43585.2|43565.2|43586.3|43566.3|43585.2|43565.2|1
1641543390000|2022-01-07 08:16:30|43582.7|43562.7|43577.7|43557.7|43582.7|43562.7|43577.7|43557.7|1
1641543400000|2022-01-07 08:16:40|43576.3|43556.3|43575.2|43555.2|43576.3|43556.3|43575.2|43555.2|0
1641543410000|2022-01-07 08:16:50|43573.8|43553.8|43572.7|43552.7|43573.8|43553.8|43572.7|43552.7|3
1641543420000|2022-01-07 08:17:00|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43575.2|43555.2|2
1641543430000|2022-01-07 08:17:10|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|1
1641543440000|2022-01-07 08:17:20|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1641543450000|2022-01-07 08:17:30|43575.2|43555.2|43576.6|43556.6|43577.7|43557.7|43575.2|43555.2|0
1641543460000|2022-01-07 08:17:40|43577.7|43557.7|43582.7|43562.7|43582.7|43562.7|43577.7|43557.7|0
1641543470000|2022-01-07 08:17:50|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|1
1641543490000|2022-01-07 08:18:10|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1641543500000|2022-01-07 08:18:20|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|2
1641543510000|2022-01-07 08:18:30|43578.8|43558.8|43580.2|43560.2|43580.2|43560.2|43577.7|43557.7|0
1641543530000|2022-01-07 08:18:50|43581.3|43561.3|43580.2|43560.2|43581.3|43561.3|43580.2|43560.2|2
1641543540000|2022-01-07 08:19:00|43578.8|43558.8|43577.7|43557.7|43578.8|43558.8|43577.7|43557.7|0
1641543550000|2022-01-07 08:19:10|||||||||1
1641543560000|2022-01-07 08:19:20|43579.1|43559.1|43577.7|43557.7|43579.1|43559.1|43577.7|43557.7|2
1641543580000|2022-01-07 08:19:40|||||||||1
1641543590000|2022-01-07 08:19:50|43576.3|43556.3|43575.2|43555.2|43577.7|43557.7|43575.2|43555.2|1
1641543600000|2022-01-07 08:20:00|43576.6|43556.6|43580.2|43560.2|43580.2|43560.2|43576.6|43556.6|1
1641543610000|2022-01-07 08:20:10|43581.6|43561.6|43581.3|43561.3|43582.7|43562.7|43581.3|43561.3|1
1641543620000|2022-01-07 08:20:20|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|43582.7|43562.7|0
1641543630000|2022-01-07 08:20:30|43579.9|43559.9|43582.7|43562.7|43582.7|43562.7|43578.8|43558.8|4
1641543640000|2022-01-07 08:20:40|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|1
1641543650000|2022-01-07 08:20:50|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|1
1641543660000|2022-01-07 08:21:00|43576.3|43556.3|43605.2|43585.2|43607.7|43587.7|43576.3|43556.3|5
1641543670000|2022-01-07 08:21:10|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|5
1641543680000|2022-01-07 08:21:20|43601.6|43581.6|43602.7|43582.7|43602.7|43582.7|43600.2|43580.2|0
1641543690000|2022-01-07 08:21:30|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|43605.2|43585.2|6
1641543700000|2022-01-07 08:21:40|43606.6|43586.6|43607.7|43587.7|43607.7|43587.7|43606.6|43586.6|1
1641543710000|2022-01-07 08:21:50|43611.6|43591.6|43617.4|43597.4|43618.8|43598.8|43611.6|43591.6|14
1641543720000|2022-01-07 08:22:00|43616.3|43596.3|43620.2|43600.2|43621.3|43601.3|43616.3|43596.3|3
1641543730000|2022-01-07 08:22:10|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|43618.8|43598.8|3
1641543740000|2022-01-07 08:22:20|43617.4|43597.4|43612.7|43592.7|43617.4|43597.4|43610.2|43590.2|2
1641543760000|2022-01-07 08:22:40|43611.3|43591.3|43610.2|43590.2|43611.3|43591.3|43610.2|43590.2|1
1641543770000|2022-01-07 08:22:50|43608.8|43588.8|43607.7|43587.7|43610.2|43590.2|43607.7|43587.7|0
1641543780000|2022-01-07 08:23:00|43603.8|43583.8|43601.3|43581.3|43603.8|43583.8|43601.3|43581.3|1
1641543790000|2022-01-07 08:23:10|43602.7|43582.7|43600.2|43580.2|43602.7|43582.7|43600.2|43580.2|3
1641543810000|2022-01-07 08:23:30|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|43602.7|43582.7|0
1641543820000|2022-01-07 08:23:40|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|43604.1|43584.1|0
1641543830000|2022-01-07 08:23:50|43605.2|43585.2|43611.6|43591.6|43611.6|43591.6|43605.2|43585.2|2
1641543840000|2022-01-07 08:24:00|43610.2|43590.2|43600.2|43580.2|43617.7|43597.7|43600.2|43580.2|9
1641543850000|2022-01-07 08:24:10|43601.6|43581.6|43602.7|43582.7|43605.2|43585.2|43601.6|43581.6|4
1641543860000|2022-01-07 08:24:20|||||||||1
1641543870000|2022-01-07 08:24:30|43597.7|43577.7|43592.7|43572.7|43597.7|43577.7|43592.7|43572.7|7
1641543880000|2022-01-07 08:24:40|43591.3|43571.3|43592.7|43572.7|43592.7|43572.7|43588.8|43568.8|2
1641543890000|2022-01-07 08:24:50|43588.8|43568.8|43587.7|43567.7|43588.8|43568.8|43587.7|43567.7|1
1641543900000|2022-01-07 08:25:00|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|2
1641543910000|2022-01-07 08:25:10|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43575.2|43555.2|1
1641543920000|2022-01-07 08:25:20|43575.2|43555.2|43568.8|43548.8|43577.7|43557.7|43568.8|43548.8|48
1641543930000|2022-01-07 08:25:30|43564.8|43544.8|43578.4|43558.4|43582.3|43562.3|43564.8|43544.8|10
1641543940000|2022-01-07 08:25:40|43577.3|43557.3|43577.3|43557.3|43579.8|43559.8|43577.3|43557.3|1
1641543950000|2022-01-07 08:25:50|43579.8|43559.8|43586.3|43566.3|43587.3|43567.3|43577.3|43557.3|5
1641543970000|2022-01-07 08:26:10|43588.8|43568.8|43589.8|43569.8|43589.8|43569.8|43586.3|43566.3|6
1641543980000|2022-01-07 08:26:20|43591.3|43571.3|43590.9|43570.9|43592.3|43572.3|43587.3|43567.3|1
1641543990000|2022-01-07 08:26:30|43596.3|43576.3|43604.8|43584.8|43606.3|43586.3|43596.3|43576.3|1
1641544000000|2022-01-07 08:26:40|43603.4|43583.4|43602.3|43582.3|43603.4|43583.4|43602.3|43582.3|2
1641544010000|2022-01-07 08:26:50|43599.8|43579.8|43597.3|43577.3|43604.8|43584.8|43594.8|43574.8|5
1641544020000|2022-01-07 08:27:00|43595.9|43575.9|43592.3|43572.3|43595.9|43575.9|43589.8|43569.8|1
1641544040000|2022-01-07 08:27:20|||||||||1
1641544050000|2022-01-07 08:27:30|43593.8|43573.8|43592.3|43572.3|43594.8|43574.8|43592.3|43572.3|3
1641544060000|2022-01-07 08:27:40|43590.9|43570.9|43594.8|43574.8|43594.8|43574.8|43590.9|43570.9|1
1641544070000|2022-01-07 08:27:50|43597.3|43577.3|43599.8|43579.8|43599.8|43579.8|43597.3|43577.3|1
1641544080000|2022-01-07 08:28:00|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|43597.3|43577.3|0
1641544090000|2022-01-07 08:28:10|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|43594.8|43574.8|1
1641544100000|2022-01-07 08:28:20|43592.3|43572.3|43596.3|43576.3|43596.3|43576.3|43592.3|43572.3|3
1641544110000|2022-01-07 08:28:30|43597.3|43577.3|43595.9|43575.9|43597.3|43577.3|43593.8|43573.8|1
1641544120000|2022-01-07 08:28:40|43592.3|43572.3|43597.3|43577.3|43597.3|43577.3|43592.3|43572.3|1
1641544130000|2022-01-07 08:28:50|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|43598.4|43578.4|1
1641544140000|2022-01-07 08:29:00|43602.3|43582.3|43604.8|43584.8|43604.8|43584.8|43602.3|43582.3|11
1641544150000|2022-01-07 08:29:10|43602.3|43582.3|43607.3|43587.3|43607.3|43587.3|43602.3|43582.3|0
1641544160000|2022-01-07 08:29:20|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|43609.8|43589.8|2
1641544180000|2022-01-07 08:29:40|43611.3|43591.3|43611.3|43591.3|43611.3|43591.3|43609.8|43589.8|1
1641544190000|2022-01-07 08:29:50|43612.7|43592.7|43611.3|43591.3|43612.7|43592.7|43611.3|43591.3|2
1641544200000|2022-01-07 08:30:00|43614.8|43594.8|43614.8|43594.8|43617.3|43597.3|43612.3|43592.3|10
1641544210000|2022-01-07 08:30:10|43618.8|43598.8|43619.8|43599.8|43619.8|43599.8|43618.8|43598.8|3
1641544220000|2022-01-07 08:30:20|43621.3|43601.3|43622.3|43602.3|43622.3|43602.3|43617.3|43597.3|3
1641544230000|2022-01-07 08:30:30|43623.8|43603.8|43624.8|43604.8|43624.8|43604.8|43623.8|43603.8|0
1641544240000|2022-01-07 08:30:40|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|5
1641544260000|2022-01-07 08:31:00|43622.3|43602.3|43612.3|43592.3|43623.8|43603.8|43612.3|43592.3|9
1641544270000|2022-01-07 08:31:10|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|3
1641544290000|2022-01-07 08:31:30|43618.8|43598.8|43627.3|43607.3|43627.3|43607.3|43618.8|43598.8|10
1641544300000|2022-01-07 08:31:40|43628.8|43608.8|43647.3|43627.3|43647.3|43627.3|43627.3|43607.3|18
1641544310000|2022-01-07 08:31:50|43657.3|43637.3|43656.3|43636.3|43657.3|43637.3|43654.8|43634.8|7
1641544320000|2022-01-07 08:32:00|43657.7|43637.7|43673.4|43653.4|43673.4|43653.4|43657.7|43637.7|5
1641544330000|2022-01-07 08:32:10|43672|43652|43663.8|43643.8|43672|43652|43663.8|43643.8|6
1641544340000|2022-01-07 08:32:20|43661.3|43641.3|43665.9|43645.9|43665.9|43645.9|43659.8|43639.8|3
1641544350000|2022-01-07 08:32:30|43667.3|43647.3|43669.8|43649.8|43669.8|43649.8|43665.9|43645.9|6
1641544360000|2022-01-07 08:32:40|43668.4|43648.4|43664.8|43644.8|43668.4|43648.4|43664.8|43644.8|2
1641544370000|2022-01-07 08:32:50|43663.8|43643.8|43653.4|43633.4|43663.8|43643.8|43653.4|43633.4|7
1641544380000|2022-01-07 08:33:00|43652.3|43632.3|43649.8|43629.8|43652.3|43632.3|43647.3|43627.3|8
1641544390000|2022-01-07 08:33:10|43647.3|43627.3|43648.4|43628.4|43655.2|43635.2|43647.3|43627.3|4
1641544400000|2022-01-07 08:33:20|43647|43627|43651.3|43631.3|43657.7|43637.7|43647|43627|7
1641544410000|2022-01-07 08:33:30|||||||||3
1641544420000|2022-01-07 08:33:40|43648.8|43628.8|43644.8|43624.8|43648.8|43628.8|43642.3|43622.3|5
1641544430000|2022-01-07 08:33:50|43643.4|43623.4|43644.8|43624.8|43644.8|43624.8|43642.3|43622.3|6
1641544440000|2022-01-07 08:34:00|43646.3|43626.3|43649.8|43629.8|43649.8|43629.8|43644.8|43624.8|14
1641544450000|2022-01-07 08:34:10|43650.9|43630.9|43653.8|43633.8|43653.8|43633.8|43649.8|43629.8|2
1641544460000|2022-01-07 08:34:20|43656.3|43636.3|43659.8|43639.8|43661.3|43641.3|43656.3|43636.3|4
1641544470000|2022-01-07 08:34:30|43657.3|43637.3|43657.3|43637.3|43659.8|43639.8|43654.8|43634.8|5
1641544480000|2022-01-07 08:34:40|43654.8|43634.8|43654.8|43634.8|43657.3|43637.3|43654.8|43634.8|1
1641544490000|2022-01-07 08:34:50|43657.3|43637.3|43657.3|43637.3|43659.8|43639.8|43657.3|43637.3|1
1641544500000|2022-01-07 08:35:00|43654.8|43634.8|43661.3|43641.3|43661.3|43641.3|43654.8|43634.8|5
1641544510000|2022-01-07 08:35:10|43659.8|43639.8|43657.3|43637.3|43661.3|43641.3|43657.3|43637.3|3
1641544520000|2022-01-07 08:35:20|43658.8|43638.8|43662.3|43642.3|43662.3|43642.3|43657.3|43637.3|4
1641544530000|2022-01-07 08:35:30|43660.9|43640.9|43667.3|43647.3|43669.8|43649.8|43660.9|43640.9|1
1641544540000|2022-01-07 08:35:40|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|43666.3|43646.3|2
1641544550000|2022-01-07 08:35:50|43665.2|43645.2|43661.3|43641.3|43666.3|43646.3|43661.3|43641.3|0
1641544560000|2022-01-07 08:36:00|43659.8|43639.8|43659.8|43639.8|43662.3|43642.3|43659.8|43639.8|1
1641544570000|2022-01-07 08:36:10|43661.3|43641.3|43672.3|43652.3|43672.3|43652.3|43659.8|43639.8|6
1641544580000|2022-01-07 08:36:20|43670.9|43650.9|43678.4|43658.4|43678.4|43658.4|43670.9|43650.9|4
1641544590000|2022-01-07 08:36:30|43683.8|43663.8|43703.8|43683.8|43704.8|43684.8|43682.3|43662.3|10
1641544600000|2022-01-07 08:36:40|43705.2|43685.2|43706.3|43686.3|43707.7|43687.7|43703.8|43683.8|16
1641544610000|2022-01-07 08:36:50|43704.8|43684.8|43713.8|43693.8|43713.8|43693.8|43703.8|43683.8|4
1641544620000|2022-01-07 08:37:00|43719.1|43699.1|43720.2|43700.2|43720.2|43700.2|43717.7|43697.7|9
1641544630000|2022-01-07 08:37:10|43724.1|43704.1|43731.3|43711.3|43732.7|43712.7|43724.1|43704.1|16
1641544640000|2022-01-07 08:37:20|43731.6|43711.6|43736.3|43716.3|43739.1|43719.1|43731.6|43711.6|6
1641544650000|2022-01-07 08:37:30|43736.6|43716.6|43742.7|43722.7|43742.7|43722.7|43736.3|43716.3|3
1641544660000|2022-01-07 08:37:40|43744.1|43724.1|43747.7|43727.7|43747.7|43727.7|43742.7|43722.7|8
1641544670000|2022-01-07 08:37:50|43746.3|43726.3|43742.7|43722.7|43746.3|43726.3|43742.7|43722.7|7
1641544680000|2022-01-07 08:38:00|43738.8|43718.8|43735.2|43715.2|43740.2|43720.2|43735.2|43715.2|9
1641544690000|2022-01-07 08:38:10|43736.3|43716.3|43740.2|43720.2|43740.2|43720.2|43736.3|43716.3|2
1641544700000|2022-01-07 08:38:20|43742.7|43722.7|43745.2|43725.2|43745.2|43725.2|43740.2|43720.2|0
1641544710000|2022-01-07 08:38:30|43742.7|43722.7|43732.7|43712.7|43744.1|43724.1|43732.7|43712.7|6
1641544720000|2022-01-07 08:38:40|43731.3|43711.3|43730.2|43710.2|43731.3|43711.3|43730.2|43710.2|0
1641544730000|2022-01-07 08:38:50|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|4
1641544740000|2022-01-07 08:39:00|43726.6|43706.6|43724.1|43704.1|43726.6|43706.6|43720.2|43700.2|5
1641544750000|2022-01-07 08:39:10|43722.7|43702.7|43722.7|43702.7|43724.1|43704.1|43722.7|43702.7|1
1641544760000|2022-01-07 08:39:20|43718.8|43698.8|43720.2|43700.2|43720.2|43700.2|43718.8|43698.8|1
1641544770000|2022-01-07 08:39:30|43738.8|43718.8|43733.8|43713.8|43738.8|43718.8|43733.8|43713.8|8
1641544780000|2022-01-07 08:39:40|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|0
1641544790000|2022-01-07 08:39:50|43731.6|43711.6|43735.5|43715.5|43735.5|43715.5|43731.6|43711.6|1
1641544800000|2022-01-07 08:40:00|43742.7|43722.7|43745.2|43725.2|43745.2|43725.2|43742.7|43722.7|8
1641544810000|2022-01-07 08:40:10|43747.7|43727.7|43741.6|43721.6|43747.7|43727.7|43741.6|43721.6|16
1641544820000|2022-01-07 08:40:20|43742.7|43722.7|43740.2|43720.2|43742.7|43722.7|43738.8|43718.8|5
1641544830000|2022-01-07 08:40:30|43739.1|43719.1|43737.7|43717.7|43740.2|43720.2|43737.7|43717.7|0
1641544840000|2022-01-07 08:40:40|43736.3|43716.3|43707.7|43687.7|43736.3|43716.3|43707.7|43687.7|8
1641544850000|2022-01-07 08:40:50|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|43706.6|43686.6|3
1641544860000|2022-01-07 08:41:00|43707.7|43687.7|43710.2|43690.2|43710.2|43690.2|43706.6|43686.6|3
1641544880000|2022-01-07 08:41:20|43711.3|43691.3|43716.6|43696.6|43716.6|43696.6|43711.3|43691.3|2
1641544890000|2022-01-07 08:41:30|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|1
1641544900000|2022-01-07 08:41:40|43717.7|43697.7|43720.2|43700.2|43720.2|43700.2|43717.7|43697.7|4
1641544910000|2022-01-07 08:41:50|||||||||1
1641544930000|2022-01-07 08:42:10|43717.7|43697.7|43712.7|43692.7|43717.7|43697.7|43712.7|43692.7|13
1641544940000|2022-01-07 08:42:20|43711.3|43691.3|43697.7|43677.7|43711.3|43691.3|43697.7|43677.7|3
1641544950000|2022-01-07 08:42:30|43695.2|43675.2|43695.2|43675.2|43695.2|43675.2|43693.8|43673.8|2
1641544960000|2022-01-07 08:42:40|43693.8|43673.8|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|1
1641544970000|2022-01-07 08:42:50|43692.7|43672.7|43695.2|43675.2|43695.2|43675.2|43692.7|43672.7|1
1641544980000|2022-01-07 08:43:00|43697.7|43677.7|43697.7|43677.7|43700.2|43680.2|43697.7|43677.7|1
1641544990000|2022-01-07 08:43:10|43696.3|43676.3|43692.7|43672.7|43696.3|43676.3|43692.7|43672.7|0
1641545000000|2022-01-07 08:43:20|43687.7|43667.7|43685.2|43665.2|43687.7|43667.7|43685.2|43665.2|2
1641545010000|2022-01-07 08:43:30|43687.7|43667.7|43690.2|43670.2|43690.2|43670.2|43687.7|43667.7|5
1641545020000|2022-01-07 08:43:40|43691.6|43671.6|43690.2|43670.2|43692.7|43672.7|43690.2|43670.2|2
1641545030000|2022-01-07 08:43:50|43688.8|43668.8|43690.2|43670.2|43695.2|43675.2|43687.7|43667.7|3
1641545040000|2022-01-07 08:44:00|43692.7|43672.7|43697.7|43677.7|43697.7|43677.7|43692.7|43672.7|5
1641545050000|2022-01-07 08:44:10|43699.8|43679.8|43715.2|43695.2|43715.2|43695.2|43699.8|43679.8|2
1641545060000|2022-01-07 08:44:20|43712.7|43692.7|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|1
1641545070000|2022-01-07 08:44:30|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|1
1641545080000|2022-01-07 08:44:40|43710.2|43690.2|43707.7|43687.7|43710.2|43690.2|43707.7|43687.7|8
1641545090000|2022-01-07 08:44:50|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|43705.2|43685.2|2
1641545100000|2022-01-07 08:45:00|43707.7|43687.7|43705.2|43685.2|43707.7|43687.7|43703.8|43683.8|1
1641545110000|2022-01-07 08:45:10|43703.8|43683.8|43703.8|43683.8|43704.1|43684.1|43702.7|43682.7|2
1641545120000|2022-01-07 08:45:20|43702.7|43682.7|43705.2|43685.2|43707.7|43687.7|43700.2|43680.2|11
1641545130000|2022-01-07 08:45:30|43707.7|43687.7|43705.2|43685.2|43707.7|43687.7|43705.2|43685.2|8
1641545140000|2022-01-07 08:45:40|43722.7|43702.7|43724.1|43704.1|43724.1|43704.1|43722.7|43702.7|13
1641545150000|2022-01-07 08:45:50|43725.2|43705.2|43726.6|43706.6|43726.6|43706.6|43725.2|43705.2|1
1641545160000|2022-01-07 08:46:00|43722.7|43702.7|43692.7|43672.7|43722.7|43702.7|43690.2|43670.2|5
1641545170000|2022-01-07 08:46:10|43695.2|43675.2|43711.6|43691.6|43715.2|43695.2|43695.2|43675.2|7
1641545180000|2022-01-07 08:46:20|43715.2|43695.2|43710.2|43690.2|43715.2|43695.2|43710.2|43690.2|0
1641545190000|2022-01-07 08:46:30|43711.3|43691.3|43710.2|43690.2|43711.3|43691.3|43710.2|43690.2|0
1641545200000|2022-01-07 08:46:40|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|0
1641545210000|2022-01-07 08:46:50|43714.1|43694.1|43712.7|43692.7|43714.1|43694.1|43712.7|43692.7|6
1641545230000|2022-01-07 08:47:10|||||||||3
1641545240000|2022-01-07 08:47:20|43715.2|43695.2|43715.2|43695.2|43716.6|43696.6|43715.2|43695.2|2
1641545250000|2022-01-07 08:47:30|43713.8|43693.8|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|0
1641545260000|2022-01-07 08:47:40|43714.1|43694.1|43720.2|43700.2|43720.2|43700.2|43714.1|43694.1|2
1641545270000|2022-01-07 08:47:50|43717.7|43697.7|43721.3|43701.3|43722.7|43702.7|43717.7|43697.7|2
1641545280000|2022-01-07 08:48:00|43720.2|43700.2|43720.2|43700.2|43723|43703|43717.7|43697.7|2
1641545310000|2022-01-07 08:48:30|43721.6|43701.6|43722.7|43702.7|43722.7|43702.7|43721.6|43701.6|2
1641545320000|2022-01-07 08:48:40|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43735.2|43715.2|2
1641545330000|2022-01-07 08:48:50|43735.2|43715.2|43730.2|43710.2|43737.7|43717.7|43730.2|43710.2|7
1641545340000|2022-01-07 08:49:00|43733|43713|43730.2|43710.2|43735.2|43715.2|43730.2|43710.2|2
1641545350000|2022-01-07 08:49:10|43731.6|43711.6|43741.3|43721.3|43742.7|43722.7|43731.6|43711.6|9
1641545360000|2022-01-07 08:49:20|43741.6|43721.6|43740.2|43720.2|43746.6|43726.6|43740.2|43720.2|5
1641545370000|2022-01-07 08:49:30|43738.8|43718.8|43740.2|43720.2|43740.2|43720.2|43736.3|43716.3|36
1641545380000|2022-01-07 08:49:40|43742.7|43722.7|43742.7|43722.7|43744.1|43724.1|43742.7|43722.7|2
1641545390000|2022-01-07 08:49:50|43745.2|43725.2|43742.7|43722.7|43745.2|43725.2|43742.7|43722.7|3
1641545400000|2022-01-07 08:50:00|43740.2|43720.2|43717.7|43697.7|43740.2|43720.2|43717.7|43697.7|4
1641545410000|2022-01-07 08:50:10|||||||||1
1641545420000|2022-01-07 08:50:20|43719.1|43699.1|43715.2|43695.2|43719.1|43699.1|43715.2|43695.2|1
1641545430000|2022-01-07 08:50:30|43712.7|43692.7|43712.7|43692.7|43715.2|43695.2|43712.7|43692.7|3
1641545440000|2022-01-07 08:50:40|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|43715.2|43695.2|2
1641545450000|2022-01-07 08:50:50|43716.6|43696.6|43720.2|43700.2|43720.2|43700.2|43716.6|43696.6|4
1641545460000|2022-01-07 08:51:00|43721.3|43701.3|43735.2|43715.2|43735.2|43715.2|43721.3|43701.3|7
1641545470000|2022-01-07 08:51:10|43736.6|43716.6|43737.7|43717.7|43737.7|43717.7|43736.6|43716.6|7
1641545480000|2022-01-07 08:51:20|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|2
1641545490000|2022-01-07 08:51:30|43742.7|43722.7|43737.7|43717.7|43742.7|43722.7|43737.7|43717.7|4
1641545500000|2022-01-07 08:51:40|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|0
1641545510000|2022-01-07 08:51:50|43731.3|43711.3|43730.2|43710.2|43731.3|43711.3|43730.2|43710.2|1
1641545520000|2022-01-07 08:52:00|||||||||2
1641545530000|2022-01-07 08:52:10|43731.6|43711.6|43740.2|43720.2|43740.2|43720.2|43731.6|43711.6|14
1641545540000|2022-01-07 08:52:20|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|4
1641545550000|2022-01-07 08:52:30|43744.1|43724.1|43750.2|43730.2|43750.2|43730.2|43742.7|43722.7|4
1641545560000|2022-01-07 08:52:40|43747.7|43727.7|43745.2|43725.2|43750.2|43730.2|43745.2|43725.2|6
1641545570000|2022-01-07 08:52:50|43747.7|43727.7|43738.8|43718.8|43747.7|43727.7|43738.8|43718.8|8
1641545580000|2022-01-07 08:53:00|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|0
1641545590000|2022-01-07 08:53:10|43734.1|43714.1|43729.1|43709.1|43736.3|43716.3|43729.1|43709.1|10
1641545600000|2022-01-07 08:53:20|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|43730.2|43710.2|0
1641545610000|2022-01-07 08:53:30|||||||||6
1641545620000|2022-01-07 08:53:40|43732.7|43712.7|43735.2|43715.2|43737.7|43717.7|43732.7|43712.7|2
1641545630000|2022-01-07 08:53:50|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|11
1641545650000|2022-01-07 08:54:10|43739.1|43719.1|43735.2|43715.2|43740.2|43720.2|43735.2|43715.2|2
1641545670000|2022-01-07 08:54:30|||||||||2
1641545680000|2022-01-07 08:54:40|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|43736.6|43716.6|0
1641545690000|2022-01-07 08:54:50|43738|43718|43742.7|43722.7|43742.7|43722.7|43738|43718|7
1641545700000|2022-01-07 08:55:00|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|4
1641545710000|2022-01-07 08:55:10|43726.3|43706.3|43725.2|43705.2|43727.7|43707.7|43725.2|43705.2|3
1641545720000|2022-01-07 08:55:20|43727.7|43707.7|43722.7|43702.7|43727.7|43707.7|43720.2|43700.2|3
1641545730000|2022-01-07 08:55:30|||||||||1
1641545740000|2022-01-07 08:55:40|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43722.7|43702.7|0
1641545750000|2022-01-07 08:55:50|43722.7|43702.7|43720.2|43700.2|43725.2|43705.2|43720.2|43700.2|7
1641545760000|2022-01-07 08:56:00|43721.6|43701.6|43740.5|43720.5|43740.5|43720.5|43721.6|43701.6|7
1641545770000|2022-01-07 08:56:10|43738|43718|43738|43718|43739.1|43719.1|43735.5|43715.5|9
1641545780000|2022-01-07 08:56:20|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|43740.5|43720.5|1
1641545790000|2022-01-07 08:56:30|43738|43718|43738|43718|43738|43718|43735.5|43715.5|1
1641545800000|2022-01-07 08:56:40|43735.5|43715.5|43741.9|43721.9|43741.9|43721.9|43735.5|43715.5|2
1641545810000|2022-01-07 08:56:50|43740.5|43720.5|43738|43718|43743|43723|43738|43718|2
1641545820000|2022-01-07 08:57:00|43736.6|43716.6|43735.5|43715.5|43736.6|43716.6|43733|43713|0
1641545830000|2022-01-07 08:57:10|43738|43718|43740.5|43720.5|43740.5|43720.5|43736.6|43716.6|1
1641545840000|2022-01-07 08:57:20|43743|43723|43743|43723|43743|43723|43743|43723|0
1641545850000|2022-01-07 08:57:30|43744.1|43724.1|43740.5|43720.5|43744.1|43724.1|43740.5|43720.5|0
1641545860000|2022-01-07 08:57:40|43743|43723|43743|43723|43743|43723|43740.5|43720.5|1
1641545870000|2022-01-07 08:57:50|43741.6|43721.6|43743|43723|43743|43723|43740.5|43720.5|0
1641545880000|2022-01-07 08:58:00|43740.5|43720.5|43745.5|43725.5|43745.5|43725.5|43740.5|43720.5|1
1641545890000|2022-01-07 08:58:10|43746.9|43726.9|43758|43738|43763|43743|43746.9|43726.9|4
1641545900000|2022-01-07 08:58:20|43760.5|43740.5|43759.4|43739.4|43761.9|43741.9|43758|43738|6
1641545910000|2022-01-07 08:58:30|43760.5|43740.5|43743|43723|43760.5|43740.5|43743|43723|2
1641545920000|2022-01-07 08:58:40|43741.6|43721.6|43738|43718|43741.6|43721.6|43738|43718|0
1641545930000|2022-01-07 08:58:50|43736.6|43716.6|43735.5|43715.5|43736.6|43716.6|43735.5|43715.5|0
1641545940000|2022-01-07 08:59:00|43734.1|43714.1|43735.5|43715.5|43735.5|43715.5|43733|43713|0
1641545960000|2022-01-07 08:59:20|43734.4|43714.4|43733|43713|43734.4|43714.4|43733|43713|0
1641545970000|2022-01-07 08:59:30|43731.6|43711.6|43730.5|43710.5|43731.6|43711.6|43730.5|43710.5|1
1641545990000|2022-01-07 08:59:50|||||||||3
1641546000000|2022-01-07 09:00:00|43731.9|43711.9|43733|43713|43733|43713|43730.5|43710.5|0
1641546010000|2022-01-07 09:00:10|43731.6|43711.6|43730.5|43710.5|43731.6|43711.6|43730.5|43710.5|1
1641546020000|2022-01-07 09:00:20|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|43731.9|43711.9|0
1641546030000|2022-01-07 09:00:30|43733|43713|43715.5|43695.5|43733|43713|43715.5|43695.5|7
1641546040000|2022-01-07 09:00:40|43714.1|43694.1|43713|43693|43716.6|43696.6|43713|43693|3
1641546050000|2022-01-07 09:00:50|43715.5|43695.5|43703|43683|43715.5|43695.5|43703|43683|2
1641546060000|2022-01-07 09:01:00|43705.5|43685.5|43708|43688|43708|43688|43705.5|43685.5|2
1641546070000|2022-01-07 09:01:10|43709.1|43689.1|43713|43693|43713|43693|43708|43688|4
1641546080000|2022-01-07 09:01:20|43711.6|43691.6|43713|43693|43718|43698|43708|43688|3
1641546090000|2022-01-07 09:01:30|43710.5|43690.5|43708|43688|43710.5|43690.5|43708|43688|2
1641546110000|2022-01-07 09:01:50|43709.1|43689.1|43708|43688|43710.5|43690.5|43708|43688|1
1641546120000|2022-01-07 09:02:00|43705.5|43685.5|43708|43688|43708|43688|43705.5|43685.5|3
1641546130000|2022-01-07 09:02:10|43706.6|43686.6|43705.5|43685.5|43706.6|43686.6|43705.5|43685.5|1
1641546140000|2022-01-07 09:02:20|43708|43688|43708|43688|43708|43688|43708|43688|4
1641546150000|2022-01-07 09:02:30|43706.9|43686.9|43705.5|43685.5|43710.5|43690.5|43705.5|43685.5|0
1641546170000|2022-01-07 09:02:50|43704.4|43684.4|43705.5|43685.5|43705.5|43685.5|43703|43683|1
1641546180000|2022-01-07 09:03:00|43703|43683|43705.5|43685.5|43705.5|43685.5|43703|43683|3
1641546190000|2022-01-07 09:03:10|43706.9|43686.9|43708|43688|43708|43688|43706.9|43686.9|4
1641546200000|2022-01-07 09:03:20|43705.5|43685.5|43698|43678|43708|43688|43698|43678|5
1641546210000|2022-01-07 09:03:30|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|43695.5|43675.5|2
1641546220000|2022-01-07 09:03:40|43694.1|43674.1|43693|43673|43694.1|43674.1|43693|43673|0
1641546230000|2022-01-07 09:03:50|43694.1|43674.1|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|6
1641546240000|2022-01-07 09:04:00|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|43690.5|43670.5|0
1641546250000|2022-01-07 09:04:10|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|43685.5|43665.5|3
1641546260000|2022-01-07 09:04:20|43684.1|43664.1|43683|43663|43685.5|43665.5|43683|43663|5
1641546280000|2022-01-07 09:04:40|43681.6|43661.6|43684.1|43664.1|43684.1|43664.1|43680.5|43660.5|6
1641546290000|2022-01-07 09:04:50|43684.4|43664.4|43688|43668|43688|43668|43683|43663|2
1641546300000|2022-01-07 09:05:00|43690.5|43670.5|43699.4|43679.4|43699.4|43679.4|43690.5|43670.5|6
1641546310000|2022-01-07 09:05:10|43701.9|43681.9|43699.4|43679.4|43701.9|43681.9|43699.4|43679.4|0
1641546320000|2022-01-07 09:05:20|43698|43678|43698|43678|43698|43678|43698|43678|0
1641546330000|2022-01-07 09:05:30|43703|43683|43703|43683|43703|43683|43703|43683|2
1641546340000|2022-01-07 09:05:40|43708.3|43688.3|43708|43688|43710.5|43690.5|43708|43688|7
1641546360000|2022-01-07 09:06:00|43705.5|43685.5|43705.5|43685.5|43705.5|43685.5|43703|43683|0
1641546370000|2022-01-07 09:06:10|43704.1|43684.1|43693|43673|43704.1|43684.1|43693|43673|4
1641546390000|2022-01-07 09:06:30|43688|43668|43683|43663|43688|43668|43683|43663|1
1641546400000|2022-01-07 09:06:40|43684.1|43664.1|43688|43668|43688|43668|43683|43663|2
1641546420000|2022-01-07 09:07:00|43685.5|43665.5|43701.6|43681.6|43701.6|43681.6|43685.5|43665.5|2
1641546430000|2022-01-07 09:07:10|43694.4|43674.4|43696.6|43676.6|43698|43678|43688|43668|6
1641546440000|2022-01-07 09:07:20|43695.5|43675.5|43695.5|43675.5|43698|43678|43695.5|43675.5|0
1641546450000|2022-01-07 09:07:30|43698|43678|43698|43678|43698|43678|43695.5|43675.5|0
1641546460000|2022-01-07 09:07:40|43699.4|43679.4|43698|43678|43700.5|43680.5|43696.6|43676.6|0
1641546470000|2022-01-07 09:07:50|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|43700.5|43680.5|0
1641546480000|2022-01-07 09:08:00|43704.4|43684.4|43705.5|43685.5|43705.5|43685.5|43704.4|43684.4|5
1641546490000|2022-01-07 09:08:10|43708|43688|43713|43693|43713|43693|43708|43688|4
1641546500000|2022-01-07 09:08:20|43715.8|43695.8|43718|43698|43718|43698|43715.8|43695.8|1
1641546510000|2022-01-07 09:08:30|43716.6|43696.6|43718|43698|43718|43698|43715.5|43695.5|2
1641546530000|2022-01-07 09:08:50|43715.5|43695.5|43715.5|43695.5|43720.5|43700.5|43715.5|43695.5|2
1641546540000|2022-01-07 09:09:00|43716.6|43696.6|43720.5|43700.5|43720.5|43700.5|43716.6|43696.6|2
1641546550000|2022-01-07 09:09:10|43721.9|43701.9|43720.5|43700.5|43723|43703|43720.5|43700.5|1
1641546560000|2022-01-07 09:09:20|43721.6|43701.6|43728|43708|43728|43708|43721.6|43701.6|1
1641546590000|2022-01-07 09:09:50|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|43730.5|43710.5|7
1641546600000|2022-01-07 09:10:00|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|43729.1|43709.1|0
1641546610000|2022-01-07 09:10:10|43728|43708|43731.6|43711.6|43732.7|43712.7|43728|43708|14
1641546620000|2022-01-07 09:10:20|43733|43713|43740.5|43720.5|43740.5|43720.5|43731.6|43711.6|6
1641546630000|2022-01-07 09:10:30|43739.4|43719.4|43743|43723|43743|43723|43739.4|43719.4|3
1641546640000|2022-01-07 09:10:40|43753|43733|43763|43743|43763|43743|43753|43733|10
1641546650000|2022-01-07 09:10:50|43769.4|43749.4|43778|43758|43780.2|43760.2|43769.4|43749.4|9
1641546660000|2022-01-07 09:11:00|43783|43763|43791.9|43771.9|43791.9|43771.9|43783|43763|7
1641546670000|2022-01-07 09:11:10|43790.5|43770.5|43793|43773|43793|43773|43790.5|43770.5|2
1641546680000|2022-01-07 09:11:20|43795.5|43775.5|43805.5|43785.5|43805.5|43785.5|43795.5|43775.5|11
1641546690000|2022-01-07 09:11:30|43808|43788|43809.4|43789.4|43811.9|43791.9|43808|43788|7
1641546700000|2022-01-07 09:11:40|43810.5|43790.5|43808|43788|43810.5|43790.5|43808|43788|5
1641546710000|2022-01-07 09:11:50|43809.4|43789.4|43810.5|43790.5|43813|43793|43805.5|43785.5|25
1641546720000|2022-01-07 09:12:00|43813|43793|43810.5|43790.5|43813|43793|43809.4|43789.4|8
1641546730000|2022-01-07 09:12:10|43813|43793|43805.5|43785.5|43813|43793|43805.5|43785.5|16
1641546740000|2022-01-07 09:12:20|43806.6|43786.6|43808|43788|43808|43788|43804.4|43784.4|3
1641546750000|2022-01-07 09:12:30|43806.6|43786.6|43805.5|43785.5|43808|43788|43805.5|43785.5|8
1641546760000|2022-01-07 09:12:40|43804.4|43784.4|43803|43783|43804.4|43784.4|43800.5|43780.5|4
1641546770000|2022-01-07 09:12:50|43804.4|43784.4|43808|43788|43808|43788|43804.4|43784.4|5
1641546780000|2022-01-07 09:13:00|43809.4|43789.4|43810.5|43790.5|43810.5|43790.5|43808|43788|10
1641546790000|2022-01-07 09:13:10|||||||||1
1641546800000|2022-01-07 09:13:20|43814.4|43794.4|43813|43793|43815.5|43795.5|43813|43793|2
1641546810000|2022-01-07 09:13:30|43811.6|43791.6|43810.5|43790.5|43811.9|43791.9|43810.5|43790.5|0
1641546820000|2022-01-07 09:13:40|43809.1|43789.1|43805.5|43785.5|43809.1|43789.1|43805.5|43785.5|8
1641546830000|2022-01-07 09:13:50|43804.1|43784.1|43803|43783|43804.1|43784.1|43803|43783|1
1641546840000|2022-01-07 09:14:00|43804.4|43784.4|43805.5|43785.5|43805.5|43785.5|43804.4|43784.4|7
1641546850000|2022-01-07 09:14:10|43806.6|43786.6|43815.5|43795.5|43815.5|43795.5|43806.6|43786.6|5
1641546860000|2022-01-07 09:14:20|43814.1|43794.1|43813|43793|43814.1|43794.1|43808|43788|4
1641546870000|2022-01-07 09:14:30|43814.4|43794.4|43811.6|43791.6|43815.5|43795.5|43811.6|43791.6|2
1641546880000|2022-01-07 09:14:40|43810.5|43790.5|43813|43793|43815.5|43795.5|43810.5|43790.5|2
1641546890000|2022-01-07 09:14:50|43814.4|43794.4|43814.4|43794.4|43814.4|43794.4|43813|43793|0
1641546900000|2022-01-07 09:15:00|43815.5|43795.5|43823|43803|43825.5|43805.5|43814.1|43794.1|12
1641546910000|2022-01-07 09:15:10|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|43825.5|43805.5|3
1641546920000|2022-01-07 09:15:20|43828|43808|43828|43808|43828|43808|43828|43808|2
1641546930000|2022-01-07 09:15:30|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|43830.5|43810.5|1
1641546940000|2022-01-07 09:15:40|43829.1|43809.1|43825.5|43805.5|43830.5|43810.5|43825.5|43805.5|3
1641546950000|2022-01-07 09:15:50|43823|43803|43823|43803|43823|43803|43823|43803|6
1641546960000|2022-01-07 09:16:00|43821.6|43801.6|43820.5|43800.5|43823|43803|43820.5|43800.5|2
1641546970000|2022-01-07 09:16:10|43823|43803|43823|43803|43823|43803|43823|43803|0
1641546980000|2022-01-07 09:16:20|43825.5|43805.5|43860.5|43840.5|43860.5|43840.5|43825.5|43805.5|30
1641546990000|2022-01-07 09:16:30|43861.9|43841.9|43878|43858|43881.9|43861.9|43861.9|43841.9|22
1641547000000|2022-01-07 09:16:40|43875.5|43855.5|43890.5|43870.5|43890.5|43870.5|43875.5|43855.5|7
1641547010000|2022-01-07 09:16:50|43891.9|43871.9|43878|43858|43893|43873|43878|43858|13
1641547020000|2022-01-07 09:17:00|43875.2|43855.2|43870.5|43850.5|43875.5|43855.5|43870.5|43850.5|8
1641547030000|2022-01-07 09:17:10|43868|43848|43865.5|43845.5|43868|43848|43865.5|43845.5|9
1641547040000|2022-01-07 09:17:20|43864.1|43844.1|43855.5|43835.5|43864.1|43844.1|43855.5|43835.5|9
1641547050000|2022-01-07 09:17:30|43853|43833|43853|43833|43855.5|43835.5|43853|43833|3
1641547060000|2022-01-07 09:17:40|43854.4|43834.4|43855.5|43835.5|43858|43838|43854.4|43834.4|2
1641547070000|2022-01-07 09:17:50|43856.9|43836.9|43858|43838|43858|43838|43856.9|43836.9|1
1641547080000|2022-01-07 09:18:00|43859.4|43839.4|43860.5|43840.5|43863|43843|43859.4|43839.4|4
1641547090000|2022-01-07 09:18:10|43858|43838|43860.5|43840.5|43860.5|43840.5|43858|43838|6
1641547100000|2022-01-07 09:18:20|43858|43838|43854.1|43834.1|43858|43838|43854.1|43834.1|2
1641547110000|2022-01-07 09:18:30|43855.5|43835.5|43864.4|43844.4|43864.4|43844.4|43853|43833|6
1641547120000|2022-01-07 09:18:40|43865.5|43845.5|43893|43873|43893|43873|43865.5|43845.5|7
1641547130000|2022-01-07 09:18:50|43890.5|43870.5|43878|43858|43890.5|43870.5|43878|43858|20
1641547140000|2022-01-07 09:19:00|43879.4|43859.4|43875.5|43855.5|43880.5|43860.5|43875.5|43855.5|3
1641547150000|2022-01-07 09:19:10|43874.1|43854.1|43873|43853|43874.1|43854.1|43873|43853|2
1641547160000|2022-01-07 09:19:20|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|43874.4|43854.4|3
1641547170000|2022-01-07 09:19:30|43875.5|43855.5|43873|43853|43875.5|43855.5|43870.5|43850.5|2
1641547180000|2022-01-07 09:19:40|43874.4|43854.4|43879.1|43859.1|43880.5|43860.5|43874.4|43854.4|6
1641547190000|2022-01-07 09:19:50|43878|43858|43880.5|43860.5|43885.5|43865.5|43878|43858|10
1641547200000|2022-01-07 09:20:00|43879.1|43859.1|43924.1|43904.1|43928|43908|43878|43858|37
1641547210000|2022-01-07 09:20:10|43923|43903|43938|43918|43940.5|43920.5|43923|43903|25
1641547220000|2022-01-07 09:20:20|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|12
1641547230000|2022-01-07 09:20:30|43938|43918|43938|43918|43938|43918|43936.6|43916.6|8
1641547240000|2022-01-07 09:20:40|43940.5|43920.5|43958|43938|43965.5|43945.5|43940.5|43920.5|46
1641547250000|2022-01-07 09:20:50|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|2
1641547260000|2022-01-07 09:21:00|43960.5|43940.5|43931.6|43911.6|43960.5|43940.5|43931.6|43911.6|10
1641547270000|2022-01-07 09:21:10|43930.5|43910.5|43920.5|43900.5|43930.5|43910.5|43920.5|43900.5|9
1641547280000|2022-01-07 09:21:20|43918|43898|43916.9|43896.9|43918|43898|43915.5|43895.5|66
1641547290000|2022-01-07 09:21:30|43918.3|43898.3|43918|43898|43920.5|43900.5|43918|43898|4
1641547300000|2022-01-07 09:21:40|43913|43893|43916.9|43896.9|43918|43898|43905.5|43885.5|14
1641547310000|2022-01-07 09:21:50|43918|43898|43924.4|43904.4|43924.4|43904.4|43918|43898|3
1641547320000|2022-01-07 09:22:00|43923|43903|43918|43898|43929.4|43909.4|43918|43898|2
1641547330000|2022-01-07 09:22:10|43915.5|43895.5|43923|43903|43923|43903|43915.5|43895.5|8
1641547340000|2022-01-07 09:22:20|43920.5|43900.5|43918|43898|43920.5|43900.5|43918|43898|2
1641547350000|2022-01-07 09:22:30|43923|43903|43923|43903|43923|43903|43923|43903|7
1641547370000|2022-01-07 09:22:50|43918|43898|43913|43893|43918|43898|43913|43893|12
1641547380000|2022-01-07 09:23:00|43911.6|43891.6|43910.5|43890.5|43911.6|43891.6|43908|43888|4
1641547390000|2022-01-07 09:23:10|43909.4|43889.4|43905.5|43885.5|43909.4|43889.4|43905.5|43885.5|1
1641547400000|2022-01-07 09:23:20|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43908|43888|12
1641547410000|2022-01-07 09:23:30|||||||||1
1641547420000|2022-01-07 09:23:40|43909.1|43889.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|2
1641547430000|2022-01-07 09:23:50|43903|43883|43905.5|43885.5|43905.5|43885.5|43900.5|43880.5|2
1641547440000|2022-01-07 09:24:00|43903|43883|43910.5|43890.5|43910.5|43890.5|43903|43883|6
1641547450000|2022-01-07 09:24:10|43913|43893|43910.5|43890.5|43914.4|43894.4|43910.5|43890.5|13
1641547460000|2022-01-07 09:24:20|43908|43888|43903|43883|43908|43888|43903|43883|10
1641547470000|2022-01-07 09:24:30|43900.5|43880.5|43898|43878|43900.5|43880.5|43898|43878|0
1641547480000|2022-01-07 09:24:40|43894.1|43874.1|43895.5|43875.5|43895.5|43875.5|43893|43873|3
1641547490000|2022-01-07 09:24:50|43893|43873|43893|43873|43894.1|43874.1|43891.6|43871.6|2
1641547500000|2022-01-07 09:25:00|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43893|43873|7
1641547510000|2022-01-07 09:25:10|43898|43878|43899.4|43879.4|43900.5|43880.5|43898|43878|3
1641547520000|2022-01-07 09:25:20|43899.1|43879.1|43898|43878|43899.1|43879.1|43895.5|43875.5|1
1641547530000|2022-01-07 09:25:30|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1641547550000|2022-01-07 09:25:50|43892.7|43872.7|43888|43868|43892.7|43872.7|43888|43868|2
1641547560000|2022-01-07 09:26:00|43885.5|43865.5|43884.1|43864.1|43888|43868|43884.1|43864.1|7
1641547570000|2022-01-07 09:26:10|43883|43863|43885.5|43865.5|43885.5|43865.5|43883|43863|0
1641547580000|2022-01-07 09:26:20|43888|43868|43888|43868|43888|43868|43888|43868|0
1641547590000|2022-01-07 09:26:30|43885.5|43865.5|43883|43863|43888|43868|43883|43863|0
1641547600000|2022-01-07 09:26:40|43885.5|43865.5|43890.5|43870.5|43891.9|43871.9|43885.5|43865.5|8
1641547610000|2022-01-07 09:26:50|43888|43868|43888|43868|43888|43868|43888|43868|0
1641547620000|2022-01-07 09:27:00|43885.5|43865.5|43885.5|43865.5|43885.5|43865.5|43885.5|43865.5|1
1641547630000|2022-01-07 09:27:10|43886.9|43866.9|43885.5|43865.5|43888|43868|43885.5|43865.5|3
1641547640000|2022-01-07 09:27:20|43884.4|43864.4|43883|43863|43884.4|43864.4|43883|43863|2
1641547670000|2022-01-07 09:27:50|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|43880.5|43860.5|1
1641547680000|2022-01-07 09:28:00|43875.5|43855.5|43890.5|43870.5|43893|43873|43875.5|43855.5|12
1641547700000|2022-01-07 09:28:20|43893|43873|43888|43868|43893|43873|43888|43868|2
1641547710000|2022-01-07 09:28:30|43885.2|43865.2|43883|43863|43885.2|43865.2|43883|43863|1
1641547720000|2022-01-07 09:28:40|43885.8|43865.8|43883|43863|43886.9|43866.9|43883|43863|0
1641547730000|2022-01-07 09:28:50|43878|43858|43878|43858|43878|43858|43878|43858|1
1641547740000|2022-01-07 09:29:00|43875.5|43855.5|43875.5|43855.5|43878|43858|43875.5|43855.5|3
1641547750000|2022-01-07 09:29:10|43878|43858|43878|43858|43878|43858|43878|43858|1
1641547760000|2022-01-07 09:29:20|43875.5|43855.5|43878|43858|43878|43858|43875.5|43855.5|2
1641547770000|2022-01-07 09:29:30|43876.9|43856.9|43878|43858|43878|43858|43876.9|43856.9|0
1641547780000|2022-01-07 09:29:40|43876.9|43856.9|43878|43858|43878|43858|43876.9|43856.9|2
1641547790000|2022-01-07 09:29:50|43876.9|43856.9|43878|43858|43878|43858|43876.9|43856.9|0
1641547800000|2022-01-07 09:30:00|43875.5|43855.5|43869.4|43849.4|43875.5|43855.5|43868|43848|10
1641547810000|2022-01-07 09:30:10|43868|43848|43865.5|43845.5|43868|43848|43865.5|43845.5|0
1641547830000|2022-01-07 09:30:30|43861.6|43841.6|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|5
1641547840000|2022-01-07 09:30:40|43855.5|43835.5|43858|43838|43858|43838|43855.5|43835.5|16
1641547850000|2022-01-07 09:30:50|43853|43833|43850.5|43830.5|43853|43833|43841.9|43821.9|14
1641547860000|2022-01-07 09:31:00|43853|43833|43845.5|43825.5|43853|43833|43845.5|43825.5|7
1641547870000|2022-01-07 09:31:10|43848|43828|43845.5|43825.5|43848|43828|43843|43823|6
1641547880000|2022-01-07 09:31:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641547890000|2022-01-07 09:31:30|43845.5|43825.5|43840.5|43820.5|43845.5|43825.5|43840.5|43820.5|1
1641547900000|2022-01-07 09:31:40|||||||||1
1641547910000|2022-01-07 09:31:50|43835.5|43815.5|43833|43813|43835.5|43815.5|43833|43813|8
1641547920000|2022-01-07 09:32:00|43835.5|43815.5|43840.5|43820.5|43840.5|43820.5|43835.5|43815.5|7
1641547940000|2022-01-07 09:32:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|5
1641547960000|2022-01-07 09:32:40|43845.5|43825.5|43833|43813|43845.5|43825.5|43833|43813|4
1641547970000|2022-01-07 09:32:50|43836.6|43816.6|43838|43818|43838|43818|43833|43813|3
1641547980000|2022-01-07 09:33:00|43839.1|43819.1|43838|43818|43839.1|43819.1|43838|43818|3
1641547990000|2022-01-07 09:33:10|43836.6|43816.6|43835.5|43815.5|43836.6|43816.6|43835.5|43815.5|0
1641548000000|2022-01-07 09:33:20|43838|43818|43838|43818|43838|43818|43835.5|43815.5|2
1641548010000|2022-01-07 09:33:30|43839.4|43819.4|43843|43823|43843|43823|43839.4|43819.4|2
1641548020000|2022-01-07 09:33:40|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|43845.5|43825.5|2
1641548030000|2022-01-07 09:33:50|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1641548040000|2022-01-07 09:34:00|43845.5|43825.5|43834.1|43814.1|43845.5|43825.5|43834.1|43814.1|5
1641548050000|2022-01-07 09:34:10|43833|43813|43833|43813|43834.4|43814.4|43830.5|43810.5|4
1641548060000|2022-01-07 09:34:20|43831.6|43811.6|43833|43813|43835.5|43815.5|43830.5|43810.5|5
1641548070000|2022-01-07 09:34:30|43838|43818|43835.5|43815.5|43838|43818|43835.5|43815.5|6
1641548080000|2022-01-07 09:34:40|43838|43818|43838|43818|43838|43818|43838|43818|2
1641548090000|2022-01-07 09:34:50|||||||||1
1641548100000|2022-01-07 09:35:00|43835.5|43815.5|43833|43813|43836.9|43816.9|43833|43813|4
1641548110000|2022-01-07 09:35:10|43835.5|43815.5|43833|43813|43835.5|43815.5|43833|43813|1
1641548120000|2022-01-07 09:35:20|43834.1|43814.1|43835.5|43815.5|43835.5|43815.5|43834.1|43814.1|1
1641548130000|2022-01-07 09:35:30|||||||||3
1641548140000|2022-01-07 09:35:40|43838|43818|43838|43818|43838|43818|43838|43818|0
1641548150000|2022-01-07 09:35:50|43836.6|43816.6|43838|43818|43839.1|43819.1|43836.6|43816.6|13
1641548160000|2022-01-07 09:36:00|43840.5|43820.5|43840.5|43820.5|43840.5|43820.5|43839.4|43819.4|2
1641548170000|2022-01-07 09:36:10|43843|43823|43840.5|43820.5|43843|43823|43840.5|43820.5|4
1641548180000|2022-01-07 09:36:20|43838|43818|43833|43813|43838|43818|43833|43813|6
1641548190000|2022-01-07 09:36:30|43831.6|43811.6|43830.5|43810.5|43831.6|43811.6|43830.5|43810.5|4
1641548200000|2022-01-07 09:36:40|43820.2|43800.2|43819.1|43799.1|43820.2|43800.2|43817.7|43797.7|3
1641548220000|2022-01-07 09:37:00|43817.7|43797.7|43820.5|43800.5|43820.5|43800.5|43817.7|43797.7|2
1641548230000|2022-01-07 09:37:10|43818|43798|43813|43793|43818|43798|43810.5|43790.5|6
1641548240000|2022-01-07 09:37:20|43810.5|43790.5|43813|43793|43813|43793|43809.1|43789.1|9
1641548250000|2022-01-07 09:37:30|43809.1|43789.1|43806.6|43786.6|43810.5|43790.5|43806.6|43786.6|3
1641548260000|2022-01-07 09:37:40|43806.6|43786.6|43801.6|43781.6|43806.6|43786.6|43801.6|43781.6|3
1641548270000|2022-01-07 09:37:50|43805.5|43785.5|43800.5|43780.5|43805.5|43785.5|43800.5|43780.5|1
1641548280000|2022-01-07 09:38:00|43803|43783|43800.5|43780.5|43803|43783|43800.5|43780.5|2
1641548290000|2022-01-07 09:38:10|43799.1|43779.1|43795.5|43775.5|43799.1|43779.1|43795.5|43775.5|2
1641548310000|2022-01-07 09:38:30|43798|43778|43798|43778|43799.4|43779.4|43795.5|43775.5|8
1641548320000|2022-01-07 09:38:40|43799.4|43779.4|43805.5|43785.5|43805.5|43785.5|43799.4|43779.4|7
1641548330000|2022-01-07 09:38:50|43813|43793|43805.5|43785.5|43813|43793|43805.5|43785.5|6
1641548340000|2022-01-07 09:39:00|43803|43783|43808|43788|43808|43788|43803|43783|8
1641548350000|2022-01-07 09:39:10|43805.5|43785.5|43816.6|43796.6|43816.6|43796.6|43805.5|43785.5|3
1641548360000|2022-01-07 09:39:20|43823|43803|43823|43803|43823|43803|43823|43803|13
1641548370000|2022-01-07 09:39:30|43828|43808|43820.5|43800.5|43828|43808|43820.5|43800.5|4
1641548380000|2022-01-07 09:39:40|43818|43798|43818|43798|43818|43798|43815.5|43795.5|10
1641548390000|2022-01-07 09:39:50|43819.1|43799.1|43815.5|43795.5|43821.6|43801.6|43814.1|43794.1|2
1641548410000|2022-01-07 09:40:10|43813|43793|43808|43788|43813|43793|43808|43788|2
1641548420000|2022-01-07 09:40:20|43810.5|43790.5|43813|43793|43813|43793|43810.5|43790.5|3
1641548430000|2022-01-07 09:40:30|43815.5|43795.5|43813|43793|43815.5|43795.5|43813|43793|0
1641548440000|2022-01-07 09:40:40|43811.6|43791.6|43810.5|43790.5|43813|43793|43810.5|43790.5|2
1641548450000|2022-01-07 09:40:50|43813|43793|43813|43793|43813|43793|43810.5|43790.5|1
1641548460000|2022-01-07 09:41:00|43810.5|43790.5|43803|43783|43810.5|43790.5|43803|43783|3
1641548470000|2022-01-07 09:41:10|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|43805.5|43785.5|5
1641548480000|2022-01-07 09:41:20|43806.6|43786.6|43802.6|43782.6|43806.6|43786.6|43802.6|43782.6|63
1641548490000|2022-01-07 09:41:30|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|3
1641548500000|2022-01-07 09:41:40|43801.6|43781.6|43800.1|43780.1|43802.6|43782.6|43799.8|43779.8|2
1641548510000|2022-01-07 09:41:50|43798.7|43778.7|43796.2|43776.2|43798.7|43778.7|43796.2|43776.2|7
1641548520000|2022-01-07 09:42:00|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43795.1|43775.1|1
1641548530000|2022-01-07 09:42:10|43796.2|43776.2|43795.1|43775.1|43796.2|43776.2|43795.1|43775.1|2
1641548540000|2022-01-07 09:42:20|||||||||3
1641548550000|2022-01-07 09:42:30|43796.6|43776.6|43800.5|43780.5|43800.5|43780.5|43796.6|43776.6|2
1641548560000|2022-01-07 09:42:40|43801.6|43781.6|43802.6|43782.6|43802.6|43782.6|43801.6|43781.6|3
1641548570000|2022-01-07 09:42:50|||||||||2
1641548580000|2022-01-07 09:43:00|||||||||1
1641548590000|2022-01-07 09:43:10|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|2
1641548600000|2022-01-07 09:43:20|43798.7|43778.7|43790.1|43770.1|43798.7|43778.7|43790.1|43770.1|5
1641548610000|2022-01-07 09:43:30|43787.6|43767.6|43785.1|43765.1|43787.6|43767.6|43785.1|43765.1|5
1641548620000|2022-01-07 09:43:40|43786.6|43766.6|43787.6|43767.6|43787.6|43767.6|43786.6|43766.6|0
1641548630000|2022-01-07 09:43:50|43785.1|43765.1|43772.6|43752.6|43787.6|43767.6|43772.6|43752.6|8
1641548640000|2022-01-07 09:44:00|43775.1|43755.1|43772.6|43752.6|43775.1|43755.1|43772.6|43752.6|2
1641548650000|2022-01-07 09:44:10|43779.1|43759.1|43785.1|43765.1|43785.1|43765.1|43779.1|43759.1|3
1641548660000|2022-01-07 09:44:20|43786.6|43766.6|43787.6|43767.6|43790.1|43770.1|43786.6|43766.6|0
1641548670000|2022-01-07 09:44:30|43788.7|43768.7|43790.1|43770.1|43790.1|43770.1|43788.7|43768.7|0
1641548680000|2022-01-07 09:44:40|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1641548690000|2022-01-07 09:44:50|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|85
1641548700000|2022-01-07 09:45:00|43786.2|43766.2|43783.7|43763.7|43788.7|43768.7|43783.7|43763.7|4
1641548710000|2022-01-07 09:45:10|||||||||1
1641548730000|2022-01-07 09:45:30|43782.3|43762.3|43786.2|43766.2|43786.2|43766.2|43782.3|43762.3|4
1641548740000|2022-01-07 09:45:40|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|43787.6|43767.6|0
1641548750000|2022-01-07 09:45:50|43788.7|43768.7|43790.1|43770.1|43790.1|43770.1|43788.7|43768.7|1
1641548760000|2022-01-07 09:46:00|43791.2|43771.2|43785.1|43765.1|43791.2|43771.2|43785.1|43765.1|0
1641548770000|2022-01-07 09:46:10|43783.7|43763.7|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|1
1641548780000|2022-01-07 09:46:20|43783.7|43763.7|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|1
1641548790000|2022-01-07 09:46:30|43782.6|43762.6|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|0
1641548800000|2022-01-07 09:46:40|43786.6|43766.6|43787.6|43767.6|43787.6|43767.6|43786.6|43766.6|0
1641548810000|2022-01-07 09:46:50|43783.7|43763.7|43785.1|43765.1|43785.1|43765.1|43783.7|43763.7|39
1641548820000|2022-01-07 09:47:00|43783.7|43763.7|43783.7|43763.7|43783.7|43763.7|43782.6|43762.6|53
1641548830000|2022-01-07 09:47:10|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|0
1641548840000|2022-01-07 09:47:20|43780.1|43760.1|43781.2|43761.2|43781.2|43761.2|43780.1|43760.1|0
1641548850000|2022-01-07 09:47:30|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43777.6|43757.6|8
1641548860000|2022-01-07 09:47:40|43782.6|43762.6|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|7
1641548870000|2022-01-07 09:47:50|43786.2|43766.2|43787.6|43767.6|43787.6|43767.6|43785.1|43765.1|1
1641548890000|2022-01-07 09:48:10|43786.6|43766.6|43787.6|43767.6|43787.6|43767.6|43786.6|43766.6|2
1641548900000|2022-01-07 09:48:20|||||||||5
1641548910000|2022-01-07 09:48:30|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|0
1641548920000|2022-01-07 09:48:40|43792.6|43772.6|43800.1|43780.1|43800.1|43780.1|43792.6|43772.6|6
1641548930000|2022-01-07 09:48:50|43801.6|43781.6|43805.1|43785.1|43805.1|43785.1|43801.6|43781.6|5
1641548940000|2022-01-07 09:49:00|43800.1|43780.1|43797.6|43777.6|43800.1|43780.1|43797.6|43777.6|1
1641548950000|2022-01-07 09:49:10|43798.7|43778.7|43793.7|43773.7|43798.7|43778.7|43793.7|43773.7|58
1641548960000|2022-01-07 09:49:20|43796.2|43776.2|43793.7|43773.7|43796.2|43776.2|43793.7|43773.7|1
1641548970000|2022-01-07 09:49:30|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|2
1641548980000|2022-01-07 09:49:40|43797.6|43777.6|43803.7|43783.7|43803.7|43783.7|43797.6|43777.6|7
1641548990000|2022-01-07 09:49:50|43801.2|43781.2|43801.2|43781.2|43802.3|43782.3|43798.7|43778.7|2
1641549000000|2022-01-07 09:50:00|43800.1|43780.1|43805.1|43785.1|43807.6|43787.6|43800.1|43780.1|3
1641549010000|2022-01-07 09:50:10|43803.7|43783.7|43800.1|43780.1|43803.7|43783.7|43800.1|43780.1|5
1641549020000|2022-01-07 09:50:20|43802.6|43782.6|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|0
1641549030000|2022-01-07 09:50:30|||||||||2
1641549040000|2022-01-07 09:50:40|43802.6|43782.6|43805.1|43785.1|43807.6|43787.6|43800.1|43780.1|2
1641549050000|2022-01-07 09:50:50|43801.2|43781.2|43800.1|43780.1|43801.2|43781.2|43800.1|43780.1|1
1641549060000|2022-01-07 09:51:00|43798.7|43778.7|43795.1|43775.1|43800.1|43780.1|43795.1|43775.1|7
1641549070000|2022-01-07 09:51:10|||||||||3
1641549080000|2022-01-07 09:51:20|||||||||2
1641549090000|2022-01-07 09:51:30|43792.6|43772.6|43794.1|43774.1|43794.1|43774.1|43792.6|43772.6|1
1641549100000|2022-01-07 09:51:40|43795.1|43775.1|43796.2|43776.2|43796.2|43776.2|43795.1|43775.1|0
1641549110000|2022-01-07 09:51:50|43797.6|43777.6|43795.1|43775.1|43797.6|43777.6|43792.6|43772.6|1
1641549130000|2022-01-07 09:52:10|43796.6|43776.6|43797.6|43777.6|43797.6|43777.6|43796.6|43776.6|0
1641549160000|2022-01-07 09:52:40|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|43800.1|43780.1|3
1641549170000|2022-01-07 09:52:50|43803.7|43783.7|43802.6|43782.6|43805.1|43785.1|43800.1|43780.1|8
1641549180000|2022-01-07 09:53:00|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|43795.1|43775.1|1
1641549190000|2022-01-07 09:53:10|43796.6|43776.6|43800.1|43780.1|43800.1|43780.1|43796.6|43776.6|1
1641549210000|2022-01-07 09:53:30|43801.6|43781.6|43800.1|43780.1|43801.6|43781.6|43797.6|43777.6|4
1641549220000|2022-01-07 09:53:40|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|43797.6|43777.6|0
1641549230000|2022-01-07 09:53:50|43800.1|43780.1|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|2
1641549260000|2022-01-07 09:54:20|43797.6|43777.6|43800.1|43780.1|43800.1|43780.1|43797.6|43777.6|0
1641549320000|2022-01-07 09:55:20|43801.6|43781.6|43800.1|43780.1|43802.6|43782.6|43800.1|43780.1|1
1641549340000|2022-01-07 09:55:40|43797.6|43777.6|43795.1|43775.1|43797.6|43777.6|43795.1|43775.1|2
1641549350000|2022-01-07 09:55:50|43793.7|43773.7|43795.1|43775.1|43795.1|43775.1|43793.7|43773.7|1
1641549390000|2022-01-07 09:56:30|43797.6|43777.6|43795.1|43775.1|43797.6|43777.6|43795.1|43775.1|0
1641549400000|2022-01-07 09:56:40|43796.6|43776.6|43795.1|43775.1|43797.6|43777.6|43795.1|43775.1|1
1641549410000|2022-01-07 09:56:50|43797.6|43777.6|43796.2|43776.2|43797.6|43777.6|43796.2|43776.2|1
1641549420000|2022-01-07 09:57:00|43795.1|43775.1|43795.1|43775.1|43797.6|43777.6|43794.1|43774.1|2
1641549450000|2022-01-07 09:57:30|43794.1|43774.1|43792.6|43772.6|43794.1|43774.1|43792.6|43772.6|7
1641549460000|2022-01-07 09:57:40|43790.1|43770.1|43787.6|43767.6|43790.1|43770.1|43787.6|43767.6|4
1641549470000|2022-01-07 09:57:50|43785.1|43765.1|43782.6|43762.6|43787.6|43767.6|43782.6|43762.6|10
1641549480000|2022-01-07 09:58:00|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|3
1641549490000|2022-01-07 09:58:10|43783.7|43763.7|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|5
1641549500000|2022-01-07 09:58:20|43783.7|43763.7|43782.6|43762.6|43783.7|43763.7|43782.6|43762.6|2
1641549510000|2022-01-07 09:58:30|43781.2|43761.2|43781.2|43761.2|43782.6|43762.6|43780.1|43760.1|0
1641549520000|2022-01-07 09:58:40|43780.1|43760.1|43781.2|43761.2|43781.6|43761.6|43780.1|43760.1|0
1641549540000|2022-01-07 09:59:00|43780.1|43760.1|43775.1|43755.1|43780.1|43760.1|43775.1|43755.1|0
1641549550000|2022-01-07 09:59:10|43772.6|43752.6|43766.2|43746.2|43772.6|43752.6|43766.2|43746.2|3
1641549560000|2022-01-07 09:59:20|43763.7|43743.7|43762.6|43742.6|43763.7|43743.7|43762.6|43742.6|2
1641549570000|2022-01-07 09:59:30|43757.6|43737.6|43756.2|43736.2|43757.6|43737.6|43755.1|43735.1|6
1641549580000|2022-01-07 09:59:40|43755.1|43735.1|43759.1|43739.1|43759.1|43739.1|43755.1|43735.1|5
1641549590000|2022-01-07 09:59:50|43758.7|43738.7|43757.6|43737.6|43760.1|43740.1|43757.6|43737.6|1
1641549600000|2022-01-07 10:00:00|43755.1|43735.1|43757.6|43737.6|43757.6|43737.6|43755.1|43735.1|1
1641549610000|2022-01-07 10:00:10|43756.6|43736.6|43755.1|43735.1|43756.6|43736.6|43752.6|43732.6|4
1641549620000|2022-01-07 10:00:20|43756.2|43736.2|43757.6|43737.6|43759.1|43739.1|43755.1|43735.1|11
1641549640000|2022-01-07 10:00:40|43753.7|43733.7|43751.2|43731.2|43753.7|43733.7|43751.2|43731.2|1
1641549650000|2022-01-07 10:00:50|||||||||4
1641549660000|2022-01-07 10:01:00|43750.1|43730.1|43748.7|43728.7|43750.1|43730.1|43748.7|43728.7|1
1641549670000|2022-01-07 10:01:10|43746.2|43726.2|43745.1|43725.1|43746.2|43726.2|43745.1|43725.1|1
1641549680000|2022-01-07 10:01:20|||||||||1
1641549690000|2022-01-07 10:01:30|43744.1|43724.1|43745.1|43725.1|43745.1|43725.1|43744.1|43724.1|2
1641549700000|2022-01-07 10:01:40|43742.6|43722.6|43745.1|43725.1|43745.1|43725.1|43742.6|43722.6|2
1641549710000|2022-01-07 10:01:50|43747.6|43727.6|43755.1|43735.1|43755.1|43735.1|43747.6|43727.6|13
1641549720000|2022-01-07 10:02:00|43752.6|43732.6|43751.2|43731.2|43754.1|43734.1|43751.2|43731.2|5
1641549730000|2022-01-07 10:02:10|43750.1|43730.1|43746.2|43726.2|43751.2|43731.2|43743.7|43723.7|6
1641549740000|2022-01-07 10:02:20|43744.8|43724.8|43740.1|43720.1|43745.1|43725.1|43740.1|43720.1|3
1641549750000|2022-01-07 10:02:30|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|43737.6|43717.6|0
1641549760000|2022-01-07 10:02:40|43742.6|43722.6|43746.6|43726.6|43747.6|43727.6|43742.6|43722.6|4
1641549770000|2022-01-07 10:02:50|43747.6|43727.6|43747.6|43727.6|43750.1|43730.1|43747.6|43727.6|1
1641549780000|2022-01-07 10:03:00|43750.1|43730.1|43745.1|43725.1|43750.1|43730.1|43745.1|43725.1|3
1641549790000|2022-01-07 10:03:10|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|43747.6|43727.6|1
1641549800000|2022-01-07 10:03:20|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|43750.1|43730.1|6
1641549810000|2022-01-07 10:03:30|43752.6|43732.6|43758.7|43738.7|43758.7|43738.7|43752.6|43732.6|3
1641549820000|2022-01-07 10:03:40|43762.6|43742.6|43766.2|43746.2|43766.2|43746.2|43762.6|43742.6|4
1641549830000|2022-01-07 10:03:50|43765.1|43745.1|43767.6|43747.6|43770.1|43750.1|43765.1|43745.1|5
1641549840000|2022-01-07 10:04:00|43768.7|43748.7|43760.1|43740.1|43768.7|43748.7|43760.1|43740.1|9
1641549850000|2022-01-07 10:04:10|43759.8|43739.8|43756.2|43736.2|43759.8|43739.8|43756.2|43736.2|42
1641549860000|2022-01-07 10:04:20|||||||||1
1641549870000|2022-01-07 10:04:30|43757.3|43737.3|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|6
1641549880000|2022-01-07 10:04:40|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|43753.4|43733.4|3
1641549890000|2022-01-07 10:04:50|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|43750.9|43730.9|0
1641549900000|2022-01-07 10:05:00|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43742.3|43722.3|4
1641549910000|2022-01-07 10:05:10|43745.9|43725.9|43744.8|43724.8|43747.3|43727.3|43744.8|43724.8|2
1641549930000|2022-01-07 10:05:30|43743.4|43723.4|43738.4|43718.4|43743.4|43723.4|43738.4|43718.4|1
1641549940000|2022-01-07 10:05:40|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43738.4|43718.4|1
1641549950000|2022-01-07 10:05:50|43741.2|43721.2|43744.8|43724.8|43744.8|43724.8|43739.8|43719.8|0
1641549960000|2022-01-07 10:06:00|43747.3|43727.3|43749.8|43729.8|43749.8|43729.8|43744.8|43724.8|2
1641549970000|2022-01-07 10:06:10|43748.4|43728.4|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|0
1641549990000|2022-01-07 10:06:30|43748.7|43728.7|43749.8|43729.8|43749.8|43729.8|43747.3|43727.3|0
1641550000000|2022-01-07 10:06:40|43748.4|43728.4|43747.3|43727.3|43748.4|43728.4|43747.3|43727.3|0
1641550010000|2022-01-07 10:06:50|43749.8|43729.8|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|1
1641550030000|2022-01-07 10:07:10|43752.3|43732.3|43757.3|43737.3|43759.8|43739.8|43752.3|43732.3|1
1641550040000|2022-01-07 10:07:20|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|0
1641550050000|2022-01-07 10:07:30|||||||||4
1641550060000|2022-01-07 10:07:40|43757.3|43737.3|43749.8|43729.8|43757.3|43737.3|43749.8|43729.8|1
1641550070000|2022-01-07 10:07:50|43747.3|43727.3|43744.8|43724.8|43747.3|43727.3|43744.8|43724.8|0
1641550080000|2022-01-07 10:08:00|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43742.3|43722.3|2
1641550090000|2022-01-07 10:08:10|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|1
1641550100000|2022-01-07 10:08:20|43742.3|43722.3|43742.3|43722.3|43743.7|43723.7|43739.8|43719.8|1
1641550110000|2022-01-07 10:08:30|43740.9|43720.9|43739.8|43719.8|43740.9|43720.9|43739.8|43719.8|1
1641550120000|2022-01-07 10:08:40|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43739.8|43719.8|1
1641550130000|2022-01-07 10:08:50|43740.9|43720.9|43737.3|43717.3|43740.9|43720.9|43737.3|43717.3|5
1641550140000|2022-01-07 10:09:00|43738.7|43718.7|43747.3|43727.3|43747.3|43727.3|43738.7|43718.7|5
1641550150000|2022-01-07 10:09:10|||||||||2
1641550160000|2022-01-07 10:09:20|43744.8|43724.8|43734.8|43714.8|43744.8|43724.8|43732.3|43712.3|16
1641550170000|2022-01-07 10:09:30|43733.4|43713.4|43732.3|43712.3|43733.4|43713.4|43732.3|43712.3|0
1641550180000|2022-01-07 10:09:40|43734.8|43714.8|43724.8|43704.8|43734.8|43714.8|43724.8|43704.8|2
1641550190000|2022-01-07 10:09:50|43722.3|43702.3|43726.2|43706.2|43726.2|43706.2|43722.3|43702.3|7
1641550200000|2022-01-07 10:10:00|43724.8|43704.8|43733.7|43713.7|43733.7|43713.7|43724.8|43704.8|3
1641550210000|2022-01-07 10:10:10|43734.8|43714.8|43737.3|43717.3|43737.3|43717.3|43732.3|43712.3|1
1641550220000|2022-01-07 10:10:20|43738.7|43718.7|43740.1|43720.1|43740.1|43720.1|43738.7|43718.7|1
1641550230000|2022-01-07 10:10:30|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|43741.2|43721.2|0
1641550250000|2022-01-07 10:10:50|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43733.4|43713.4|2
1641550260000|2022-01-07 10:11:00|43734.8|43714.8|43732.3|43712.3|43734.8|43714.8|43729.8|43709.8|1
1641550270000|2022-01-07 10:11:10|43729.8|43709.8|43734.8|43714.8|43734.8|43714.8|43729.8|43709.8|1
1641550280000|2022-01-07 10:11:20|43733.7|43713.7|43731.2|43711.2|43733.7|43713.7|43731.2|43711.2|4
1641550290000|2022-01-07 10:11:30|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|1
1641550300000|2022-01-07 10:11:40|43733.7|43713.7|43734.8|43714.8|43734.8|43714.8|43733.7|43713.7|0
1641550310000|2022-01-07 10:11:50|43733.4|43713.4|43734.8|43714.8|43734.8|43714.8|43732.3|43712.3|0
1641550320000|2022-01-07 10:12:00|43736.2|43716.2|43736.2|43716.2|43737.3|43717.3|43734.8|43714.8|0
1641550330000|2022-01-07 10:12:10|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|1
1641550340000|2022-01-07 10:12:20|43742.3|43722.3|43762.3|43742.3|43762.3|43742.3|43742.3|43722.3|19
1641550350000|2022-01-07 10:12:30|43760.9|43740.9|43759.8|43739.8|43760.9|43740.9|43759.8|43739.8|2
1641550360000|2022-01-07 10:12:40|43761.2|43741.2|43762.3|43742.3|43762.3|43742.3|43761.2|43741.2|0
1641550380000|2022-01-07 10:13:00|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|0
1641550390000|2022-01-07 10:13:10|43767.3|43747.3|43767.3|43747.3|43769.8|43749.8|43767.3|43747.3|6
1641550400000|2022-01-07 10:13:20|||||||||4
1641550410000|2022-01-07 10:13:30|43768.7|43748.7|43769.8|43749.8|43769.8|43749.8|43768.7|43748.7|0
1641550420000|2022-01-07 10:13:40|43768.4|43748.4|43767.3|43747.3|43768.4|43748.4|43767.3|43747.3|1
1641550430000|2022-01-07 10:13:50|43768.7|43748.7|43769.8|43749.8|43769.8|43749.8|43767.3|43747.3|1
1641550440000|2022-01-07 10:14:00|43768.7|43748.7|43767.3|43747.3|43769.8|43749.8|43767.3|43747.3|2
1641550450000|2022-01-07 10:14:10|43765.9|43745.9|43764.8|43744.8|43767.3|43747.3|43760.9|43740.9|23
1641550460000|2022-01-07 10:14:20|43763.7|43743.7|43757.3|43737.3|43763.7|43743.7|43757.3|43737.3|1
1641550490000|2022-01-07 10:14:50|43754.8|43734.8|43754.8|43734.8|43757.3|43737.3|43754.8|43734.8|1
1641550500000|2022-01-07 10:15:00|43753.4|43733.4|43749.8|43729.8|43753.4|43733.4|43748.7|43728.7|2
1641550510000|2022-01-07 10:15:10|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|43748.7|43728.7|0
1641550520000|2022-01-07 10:15:20|43747.3|43727.3|43743.4|43723.4|43747.3|43727.3|43742.3|43722.3|3
1641550530000|2022-01-07 10:15:30|43742.3|43722.3|43744.8|43724.8|43744.8|43724.8|43742.3|43722.3|0
1641550550000|2022-01-07 10:15:50|43745.9|43725.9|43745.9|43725.9|43745.9|43725.9|43744.8|43724.8|0
1641550560000|2022-01-07 10:16:00|43744.8|43724.8|43744.8|43724.8|43745.9|43725.9|43744.8|43724.8|2
1641550570000|2022-01-07 10:16:10|43745.9|43725.9|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|0
1641550580000|2022-01-07 10:16:20|43746.2|43726.2|43749.8|43729.8|43749.8|43729.8|43746.2|43726.2|2
1641550590000|2022-01-07 10:16:30|||||||||3
1641550610000|2022-01-07 10:16:50|43748.7|43728.7|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|1
1641550620000|2022-01-07 10:17:00|43746.2|43726.2|43744.8|43724.8|43746.2|43726.2|43744.8|43724.8|1
1641550630000|2022-01-07 10:17:10|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|1
1641550640000|2022-01-07 10:17:20|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|0
1641550650000|2022-01-07 10:17:30|43751.2|43731.2|43752.3|43732.3|43752.3|43732.3|43751.2|43731.2|0
1641550670000|2022-01-07 10:17:50|43749.8|43729.8|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|0
1641550680000|2022-01-07 10:18:00|43749.8|43729.8|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|2
1641550690000|2022-01-07 10:18:10|43749.8|43729.8|43746.2|43726.2|43749.8|43729.8|43746.2|43726.2|2
1641550700000|2022-01-07 10:18:20|43747.3|43727.3|43746.2|43726.2|43747.3|43727.3|43746.2|43726.2|1
1641550710000|2022-01-07 10:18:30|43747.3|43727.3|43748.4|43728.4|43749.8|43729.8|43747.3|43727.3|0
1641550720000|2022-01-07 10:18:40|43747.3|43727.3|43749.8|43729.8|43749.8|43729.8|43747.3|43727.3|0
1641550730000|2022-01-07 10:18:50|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|1
1641550740000|2022-01-07 10:19:00|43746.2|43726.2|43743.4|43723.4|43747.3|43727.3|43743.4|43723.4|2
1641550750000|2022-01-07 10:19:10|43742.3|43722.3|43739.8|43719.8|43744.8|43724.8|43739.8|43719.8|2
1641550760000|2022-01-07 10:19:20|43741.2|43721.2|43729.8|43709.8|43742.3|43722.3|43729.8|43709.8|3
1641550770000|2022-01-07 10:19:30|43727.3|43707.3|43732.3|43712.3|43732.3|43712.3|43727.3|43707.3|2
1641550780000|2022-01-07 10:19:40|43734.8|43714.8|43737.3|43717.3|43737.3|43717.3|43734.8|43714.8|0
1641550790000|2022-01-07 10:19:50|43739.8|43719.8|43744.8|43724.8|43747.3|43727.3|43739.8|43719.8|0
1641550800000|2022-01-07 10:20:00|43745.9|43725.9|43742.3|43722.3|43745.9|43725.9|43737.3|43717.3|1
1641550810000|2022-01-07 10:20:10|43740.9|43720.9|43737.3|43717.3|43740.9|43720.9|43737.3|43717.3|0
1641550820000|2022-01-07 10:20:20|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|2
1641550830000|2022-01-07 10:20:30|43739.8|43719.8|43742.3|43722.3|43742.3|43722.3|43739.8|43719.8|0
1641550840000|2022-01-07 10:20:40|43740.9|43720.9|43737.3|43717.3|43740.9|43720.9|43734.8|43714.8|0
1641550870000|2022-01-07 10:21:10|43738.7|43718.7|43742.3|43722.3|43742.3|43722.3|43738.4|43718.4|2
1641550900000|2022-01-07 10:21:40|43744.8|43724.8|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|0
1641550920000|2022-01-07 10:22:00|43746.2|43726.2|43742.3|43722.3|43746.2|43726.2|43742.3|43722.3|0
1641550930000|2022-01-07 10:22:10|43740.9|43720.9|43739.8|43719.8|43740.9|43720.9|43739.8|43719.8|3
1641550950000|2022-01-07 10:22:30|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|43742.3|43722.3|1
1641550960000|2022-01-07 10:22:40|43743.7|43723.7|43742.3|43722.3|43744.8|43724.8|43742.3|43722.3|0
1641550970000|2022-01-07 10:22:50|43744.8|43724.8|43737.3|43717.3|43744.8|43724.8|43737.3|43717.3|3
1641550980000|2022-01-07 10:23:00|43738.7|43718.7|43737.3|43717.3|43739.8|43719.8|43734.8|43714.8|1
1641550990000|2022-01-07 10:23:10|43735.9|43715.9|43734.8|43714.8|43735.9|43715.9|43734.8|43714.8|0
1641551010000|2022-01-07 10:23:30|43736.2|43716.2|43737.3|43717.3|43737.3|43717.3|43736.2|43716.2|2
1641551020000|2022-01-07 10:23:40|||||||||1
1641551030000|2022-01-07 10:23:50|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|1
1641551040000|2022-01-07 10:24:00|43737.3|43717.3|43736.2|43716.2|43737.3|43717.3|43734.8|43714.8|1
1641551050000|2022-01-07 10:24:10|43737.3|43717.3|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|0
1641551060000|2022-01-07 10:24:20|43737.3|43717.3|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|0
1641551070000|2022-01-07 10:24:30|43738.7|43718.7|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|0
1641551080000|2022-01-07 10:24:40|43738.7|43718.7|43739.8|43719.8|43739.8|43719.8|43738.7|43718.7|2
1641551110000|2022-01-07 10:25:10|43738.7|43718.7|43727.3|43707.3|43738.7|43718.7|43727.3|43707.3|10
1641551130000|2022-01-07 10:25:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|2
1641551140000|2022-01-07 10:25:40|43727.3|43707.3|43727.3|43707.3|43728.4|43708.4|43727.3|43707.3|1
1641551150000|2022-01-07 10:25:50|43724.8|43704.8|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|0
1641551160000|2022-01-07 10:26:00|||||||||1
1641551190000|2022-01-07 10:26:30|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|43726.2|43706.2|2
1641551200000|2022-01-07 10:26:40|43728.7|43708.7|43734.8|43714.8|43737.3|43717.3|43727.3|43707.3|4
1641551210000|2022-01-07 10:26:50|43740.1|43720.1|43747.3|43727.3|43747.3|43727.3|43740.1|43720.1|10
1641551220000|2022-01-07 10:27:00|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|0
1641551260000|2022-01-07 10:27:40|||||||||2
1641551280000|2022-01-07 10:28:00|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|4
1641551290000|2022-01-07 10:28:10|43746.2|43726.2|43749.8|43729.8|43749.8|43729.8|43744.8|43724.8|2
1641551300000|2022-01-07 10:28:20|43748.7|43728.7|43747.3|43727.3|43748.7|43728.7|43747.3|43727.3|1
1641551320000|2022-01-07 10:28:40|43748.7|43728.7|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|0
1641551330000|2022-01-07 10:28:50|43749.8|43729.8|43752.3|43732.3|43752.3|43732.3|43749.8|43729.8|0
1641551340000|2022-01-07 10:29:00|43750.9|43730.9|43749.8|43729.8|43750.9|43730.9|43749.8|43729.8|0
1641551360000|2022-01-07 10:29:20|43748.4|43728.4|43747.3|43727.3|43748.4|43728.4|43747.3|43727.3|1
1641551380000|2022-01-07 10:29:40|||||||||4
1641551400000|2022-01-07 10:30:00|43745.9|43725.9|43754.8|43734.8|43754.8|43734.8|43743.4|43723.4|5
1641551420000|2022-01-07 10:30:20|43752|43732|43752.3|43732.3|43754.8|43734.8|43752|43732|3
1641551430000|2022-01-07 10:30:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|1
1641551440000|2022-01-07 10:30:40|43759.8|43739.8|43764.8|43744.8|43764.8|43744.8|43759.8|43739.8|2
1641551450000|2022-01-07 10:30:50|43767.3|43747.3|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|3
1641551460000|2022-01-07 10:31:00|43768.4|43748.4|43767.3|43747.3|43768.4|43748.4|43767.3|43747.3|2
1641551470000|2022-01-07 10:31:10|43764.8|43744.8|43764.8|43744.8|43764.8|43744.8|43762.3|43742.3|2
1641551480000|2022-01-07 10:31:20|43763.4|43743.4|43762.3|43742.3|43763.4|43743.4|43762.3|43742.3|0
1641551490000|2022-01-07 10:31:30|43760.9|43740.9|43762.3|43742.3|43762.3|43742.3|43759.8|43739.8|2
1641551510000|2022-01-07 10:31:50|43760.9|43740.9|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|0
1641551520000|2022-01-07 10:32:00|||||||||1
1641551530000|2022-01-07 10:32:10|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|6
1641551540000|2022-01-07 10:32:20|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|43759.8|43739.8|0
1641551580000|2022-01-07 10:33:00|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|7
1641551600000|2022-01-07 10:33:20|43759.8|43739.8|43757.3|43737.3|43759.8|43739.8|43754.8|43734.8|1
1641551610000|2022-01-07 10:33:30|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43752.3|43732.3|5
1641551620000|2022-01-07 10:33:40|43753.4|43733.4|43754.8|43734.8|43754.8|43734.8|43753.4|43733.4|1
1641551640000|2022-01-07 10:34:00|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|3
1641551650000|2022-01-07 10:34:10|||||||||1
1641551670000|2022-01-07 10:34:30|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|43749.8|43729.8|1
1641551680000|2022-01-07 10:34:40|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|1
1641551690000|2022-01-07 10:34:50|43754.8|43734.8|43757.3|43737.3|43757.3|43737.3|43754.8|43734.8|4
1641551700000|2022-01-07 10:35:00|43754.8|43734.8|43754.8|43734.8|43756.2|43736.2|43754.8|43734.8|3
1641551720000|2022-01-07 10:35:20|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|43757.3|43737.3|0
1641551730000|2022-01-07 10:35:30|43754.8|43734.8|43749.8|43729.8|43754.8|43734.8|43749.8|43729.8|4
1641551750000|2022-01-07 10:35:50|43747.3|43727.3|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|0
1641551760000|2022-01-07 10:36:00|43746.2|43726.2|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|0
1641551770000|2022-01-07 10:36:10|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|0
1641551800000|2022-01-07 10:36:40|43743.4|43723.4|43747.3|43727.3|43747.3|43727.3|43742.3|43722.3|2
1641551820000|2022-01-07 10:37:00|43748.7|43728.7|43747.3|43727.3|43750.1|43730.1|43747.3|43727.3|0
1641551830000|2022-01-07 10:37:10|43749.8|43729.8|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|1
1641551840000|2022-01-07 10:37:20|43748.4|43728.4|43748.4|43728.4|43749.8|43729.8|43748.4|43728.4|0
1641551850000|2022-01-07 10:37:30|43747.3|43727.3|43747.3|43727.3|43749.8|43729.8|43747.3|43727.3|1
1641551860000|2022-01-07 10:37:40|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|43748.4|43728.4|2
1641551880000|2022-01-07 10:38:00|43749.8|43729.8|43749.8|43729.8|43751.2|43731.2|43749.8|43729.8|4
1641551900000|2022-01-07 10:38:20|43752.3|43732.3|43749.8|43729.8|43752.3|43732.3|43749.8|43729.8|4
1641551910000|2022-01-07 10:38:30|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|43752.3|43732.3|1
1641551930000|2022-01-07 10:38:50|43753.7|43733.7|43758.7|43738.7|43758.7|43738.7|43753.7|43733.7|2
1641551940000|2022-01-07 10:39:00|43756.2|43736.2|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|0
1641551960000|2022-01-07 10:39:20|43758.7|43738.7|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|0
1641551970000|2022-01-07 10:39:30|43757.6|43737.6|43756.2|43736.2|43758.7|43738.7|43756.2|43736.2|0
1641551980000|2022-01-07 10:39:40|43757.6|43737.6|43758.7|43738.7|43758.7|43738.7|43757.6|43737.6|0
1641551990000|2022-01-07 10:39:50|43752.3|43732.3|43754.8|43734.8|43754.8|43734.8|43752.3|43732.3|1
1641552020000|2022-01-07 10:40:20|43756.2|43736.2|43768.7|43748.7|43768.7|43748.7|43756.2|43736.2|1
1641552030000|2022-01-07 10:40:30|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|3
1641552040000|2022-01-07 10:40:40|43772.3|43752.3|43769.8|43749.8|43772.3|43752.3|43769.8|43749.8|0
1641552050000|2022-01-07 10:40:50|43772.3|43752.3|43777.3|43757.3|43777.3|43757.3|43772.3|43752.3|3
1641552060000|2022-01-07 10:41:00|43778.7|43758.7|43779.8|43759.8|43784.8|43764.8|43778.7|43758.7|8
1641552070000|2022-01-07 10:41:10|43781.2|43761.2|43779.8|43759.8|43782.3|43762.3|43779.8|43759.8|0
1641552080000|2022-01-07 10:41:20|43780.9|43760.9|43782.3|43762.3|43782.3|43762.3|43779.8|43759.8|1
1641552090000|2022-01-07 10:41:30|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|43779.8|43759.8|1
1641552100000|2022-01-07 10:41:40|43782.3|43762.3|43789.8|43769.8|43789.8|43769.8|43781.2|43761.2|3
1641552110000|2022-01-07 10:41:50|43787.3|43767.3|43787.3|43767.3|43789.8|43769.8|43787.3|43767.3|4
1641552120000|2022-01-07 10:42:00|43786.2|43766.2|43784.8|43764.8|43786.2|43766.2|43778.7|43758.7|3
1641552130000|2022-01-07 10:42:10|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|2
1641552140000|2022-01-07 10:42:20|43787.3|43767.3|43784.8|43764.8|43787.3|43767.3|43784.8|43764.8|0
1641552150000|2022-01-07 10:42:30|43782.3|43762.3|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|0
1641552160000|2022-01-07 10:42:40|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43782.3|43762.3|2
1641552170000|2022-01-07 10:42:50|43782.3|43762.3|43779.8|43759.8|43782.3|43762.3|43778.4|43758.4|1
1641552180000|2022-01-07 10:43:00|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|1
1641552190000|2022-01-07 10:43:10|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43772.3|43752.3|2
1641552210000|2022-01-07 10:43:30|43769.8|43749.8|43771.2|43751.2|43771.2|43751.2|43769.8|43749.8|0
1641552220000|2022-01-07 10:43:40|43772.3|43752.3|43759.8|43739.8|43772.3|43752.3|43759.8|43739.8|4
1641552230000|2022-01-07 10:43:50|43758.7|43738.7|43762.3|43742.3|43762.3|43742.3|43757.3|43737.3|8
1641552250000|2022-01-07 10:44:10|43763.4|43743.4|43763.4|43743.4|43764.8|43744.8|43763.4|43743.4|4
1641552270000|2022-01-07 10:44:30|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|43762.3|43742.3|0
1641552280000|2022-01-07 10:44:40|43757.3|43737.3|43757.3|43737.3|43758.4|43738.4|43757.3|43737.3|0
1641552300000|2022-01-07 10:45:00|||||||||1
1641552320000|2022-01-07 10:45:20|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|43754.8|43734.8|0
1641552330000|2022-01-07 10:45:30|||||||||1
1641552340000|2022-01-07 10:45:40|43752.3|43732.3|43747.3|43727.3|43752.3|43732.3|43747.3|43727.3|1
1641552350000|2022-01-07 10:45:50|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|43744.8|43724.8|1
1641552360000|2022-01-07 10:46:00|43743.4|43723.4|43742.3|43722.3|43743.4|43723.4|43742.3|43722.3|2
1641552370000|2022-01-07 10:46:10|43740.9|43720.9|43739.8|43719.8|43740.9|43720.9|43739.8|43719.8|0
1641552380000|2022-01-07 10:46:20|43743.4|43723.4|43742.3|43722.3|43743.4|43723.4|43742.3|43722.3|0
1641552400000|2022-01-07 10:46:40|43740.9|43720.9|43742.3|43722.3|43742.3|43722.3|43739.8|43719.8|1
1641552420000|2022-01-07 10:47:00|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|2
1641552450000|2022-01-07 10:47:30|43738.4|43718.4|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|1
1641552460000|2022-01-07 10:47:40|43738.4|43718.4|43737.3|43717.3|43738.4|43718.4|43737.3|43717.3|0
1641552470000|2022-01-07 10:47:50|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|0
1641552490000|2022-01-07 10:48:10|43730.9|43710.9|43732.3|43712.3|43732.3|43712.3|43730.9|43710.9|2
1641552500000|2022-01-07 10:48:20|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|2
1641552510000|2022-01-07 10:48:30|43733.7|43713.7|43737.3|43717.3|43737.3|43717.3|43732.3|43712.3|0
1641552520000|2022-01-07 10:48:40|43735.9|43715.9|43732.3|43712.3|43735.9|43715.9|43732.3|43712.3|2
1641552530000|2022-01-07 10:48:50|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|4
1641552540000|2022-01-07 10:49:00|||||||||1
1641552550000|2022-01-07 10:49:10|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|0
1641552560000|2022-01-07 10:49:20|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|43736.2|43716.2|0
1641552580000|2022-01-07 10:49:40|43734.8|43714.8|43734.8|43714.8|43734.8|43714.8|43733.7|43713.7|3
1641552590000|2022-01-07 10:49:50|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43729.8|43709.8|2
1641552600000|2022-01-07 10:50:00|43733.7|43713.7|43735.9|43715.9|43735.9|43715.9|43733.7|43713.7|2
1641552610000|2022-01-07 10:50:10|43739.8|43719.8|43737.3|43717.3|43740.9|43720.9|43737.3|43717.3|1
1641552620000|2022-01-07 10:50:20|43738.4|43718.4|43737.3|43717.3|43738.4|43718.4|43737.3|43717.3|0
1641552630000|2022-01-07 10:50:30|43739.8|43719.8|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|1
1641552640000|2022-01-07 10:50:40|||||||||1
1641552650000|2022-01-07 10:50:50|43732.3|43712.3|43729.5|43709.5|43732.3|43712.3|43729.5|43709.5|0
1641552660000|2022-01-07 10:51:00|43728.4|43708.4|43714.8|43694.8|43732.3|43712.3|43714.8|43694.8|10
1641552670000|2022-01-07 10:51:10|43713.4|43693.4|43714.8|43694.8|43717.3|43697.3|43713.4|43693.4|1
1641552680000|2022-01-07 10:51:20|43717.3|43697.3|43717.3|43697.3|43717.3|43697.3|43716.2|43696.2|3
1641552690000|2022-01-07 10:51:30|43718.7|43698.7|43717.3|43697.3|43719.8|43699.8|43717.3|43697.3|1
1641552700000|2022-01-07 10:51:40|43714.8|43694.8|43721.2|43701.2|43721.2|43701.2|43714.8|43694.8|1
1641552710000|2022-01-07 10:51:50|43719.8|43699.8|43710.9|43690.9|43719.8|43699.8|43710.9|43690.9|15
1641552720000|2022-01-07 10:52:00|43714|43694|43708.4|43688.4|43714.8|43694.8|43708.4|43688.4|11
1641552730000|2022-01-07 10:52:10|43709.8|43689.8|43712.3|43692.3|43712.3|43692.3|43709.8|43689.8|0
1641552740000|2022-01-07 10:52:20|43710.9|43690.9|43709.8|43689.8|43710.9|43690.9|43709.8|43689.8|4
1641552750000|2022-01-07 10:52:30|43737.3|43717.3|43749.8|43729.8|43750.1|43730.1|43737.3|43717.3|11
1641552760000|2022-01-07 10:52:40|43751.2|43731.2|43749.8|43729.8|43752.3|43732.3|43749.8|43729.8|4
1641552780000|2022-01-07 10:53:00|43748.4|43728.4|43747|43727|43748.4|43728.4|43744.2|43724.2|3
1641552790000|2022-01-07 10:53:10|43745.6|43725.6|43745.6|43725.6|43745.6|43725.6|43745.6|43725.6|0
1641552800000|2022-01-07 10:53:20|43744.5|43724.5|43739.8|43719.8|43744.5|43724.5|43739.8|43719.8|2
1641552820000|2022-01-07 10:53:40|43737.3|43717.3|43732.3|43712.3|43737.3|43717.3|43732.3|43712.3|11
1641552840000|2022-01-07 10:54:00|43729.8|43709.8|43729.8|43709.8|43732.3|43712.3|43729.8|43709.8|7
1641552850000|2022-01-07 10:54:10|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|1
1641552860000|2022-01-07 10:54:20|||||||||4
1641552870000|2022-01-07 10:54:30|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|43725.9|43705.9|0
1641552880000|2022-01-07 10:54:40|43726.2|43706.2|43718.4|43698.4|43726.2|43706.2|43718.4|43698.4|2
1641552890000|2022-01-07 10:54:50|43715.9|43695.9|43712.3|43692.3|43717.3|43697.3|43712.3|43692.3|0
1641552900000|2022-01-07 10:55:00|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43702.3|43682.3|7
1641552910000|2022-01-07 10:55:10|43705.9|43685.9|43704.8|43684.8|43705.9|43685.9|43704.8|43684.8|0
1641552920000|2022-01-07 10:55:20|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|1
1641552930000|2022-01-07 10:55:30|||||||||1
1641552950000|2022-01-07 10:55:50|43699.8|43679.8|43692.3|43672.3|43699.8|43679.8|43689.8|43669.8|9
1641552960000|2022-01-07 10:56:00|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|1
1641552970000|2022-01-07 10:56:10|43688.7|43668.7|43687.3|43667.3|43688.7|43668.7|43687.3|43667.3|3
1641552980000|2022-01-07 10:56:20|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|7
1641552990000|2022-01-07 10:56:30|43685.9|43665.9|43689.8|43669.8|43689.8|43669.8|43685.9|43665.9|1
1641553000000|2022-01-07 10:56:40|43688.4|43668.4|43687.3|43667.3|43688.4|43668.4|43687.3|43667.3|0
1641553010000|2022-01-07 10:56:50|43685.9|43665.9|43684.8|43664.8|43685.9|43665.9|43684.8|43664.8|0
1641553020000|2022-01-07 10:57:00|43688.4|43668.4|43687.3|43667.3|43688.4|43668.4|43685.9|43665.9|5
1641553030000|2022-01-07 10:57:10|43688.7|43668.7|43692.3|43672.3|43692.3|43672.3|43687.3|43667.3|1
1641553040000|2022-01-07 10:57:20|43693.7|43673.7|43692.3|43672.3|43694.8|43674.8|43692.3|43672.3|2
1641553050000|2022-01-07 10:57:30|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|43689.8|43669.8|0
1641553080000|2022-01-07 10:58:00|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|1
1641553090000|2022-01-07 10:58:10|43681.2|43661.2|43675.9|43655.9|43681.2|43661.2|43674.5|43654.5|10
1641553100000|2022-01-07 10:58:20|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|0
1641553110000|2022-01-07 10:58:30|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|43679.8|43659.8|5
1641553120000|2022-01-07 10:58:40|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|43682.3|43662.3|0
1641553140000|2022-01-07 10:59:00|||||||||1
1641553150000|2022-01-07 10:59:10|43680.9|43660.9|43679.8|43659.8|43680.9|43660.9|43677.3|43657.3|4
1641553160000|2022-01-07 10:59:20|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|43678.4|43658.4|6
1641553190000|2022-01-07 10:59:50|43677|43657|43669.8|43649.8|43677|43657|43669.8|43649.8|0
1641553200000|2022-01-07 11:00:00|43672.3|43652.3|43662.3|43642.3|43672.3|43652.3|43662.3|43642.3|4
1641553210000|2022-01-07 11:00:10|43664.8|43644.8|43662.3|43642.3|43664.8|43644.8|43659.8|43639.8|6
1641553220000|2022-01-07 11:00:20|43659.8|43639.8|43662.3|43642.3|43662.3|43642.3|43659.8|43639.8|4
1641553230000|2022-01-07 11:00:30|43659.8|43639.8|43659.8|43639.8|43662.3|43642.3|43659.8|43639.8|4
1641553240000|2022-01-07 11:00:40|43658.4|43638.4|43645.9|43625.9|43658.4|43638.4|43645.9|43625.9|8
1641553250000|2022-01-07 11:00:50|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43640.9|43620.9|5
1641553260000|2022-01-07 11:01:00|43646.2|43626.2|43649.8|43629.8|43649.8|43629.8|43644.8|43624.8|9
1641553270000|2022-01-07 11:01:10|43650.9|43630.9|43652.3|43632.3|43653.7|43633.7|43649.8|43629.8|7
1641553280000|2022-01-07 11:01:20|43653.7|43633.7|43657.3|43637.3|43657.3|43637.3|43653.7|43633.7|1
1641553290000|2022-01-07 11:01:30|43654.8|43634.8|43653.4|43633.4|43657.3|43637.3|43653.4|43633.4|5
1641553300000|2022-01-07 11:01:40|43652|43632|43649.8|43629.8|43652|43632|43649.5|43629.5|1
1641553310000|2022-01-07 11:01:50|43652.3|43632.3|43649.8|43629.8|43652.3|43632.3|43649.8|43629.8|1
1641553320000|2022-01-07 11:02:00|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|43647.3|43627.3|4
1641553340000|2022-01-07 11:02:20|43646.2|43626.2|43649.8|43629.8|43649.8|43629.8|43646.2|43626.2|1
1641553350000|2022-01-07 11:02:30|43648.4|43628.4|43644.8|43624.8|43648.4|43628.4|43644.8|43624.8|3
1641553360000|2022-01-07 11:02:40|43645.9|43625.9|43644.8|43624.8|43647.3|43627.3|43644.8|43624.8|1
1641553370000|2022-01-07 11:02:50|43649.8|43629.8|43644.8|43624.8|43649.8|43629.8|43644.8|43624.8|4
1641553380000|2022-01-07 11:03:00|||||||||1
1641553390000|2022-01-07 11:03:10|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|1
1641553400000|2022-01-07 11:03:20|43638.4|43618.4|43637.3|43617.3|43638.4|43618.4|43634.8|43614.8|9
1641553410000|2022-01-07 11:03:30|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1641553430000|2022-01-07 11:03:50|43642.3|43622.3|43639.8|43619.8|43642.3|43622.3|43639.8|43619.8|1
1641553440000|2022-01-07 11:04:00|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43637.3|43617.3|6
1641553460000|2022-01-07 11:04:20|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|1
1641553470000|2022-01-07 11:04:30|43639.8|43619.8|43638.4|43618.4|43639.8|43619.8|43638.4|43618.4|0
1641553480000|2022-01-07 11:04:40|43637.3|43617.3|43639.8|43619.8|43639.8|43619.8|43637.3|43617.3|0
1641553500000|2022-01-07 11:05:00|43637.3|43617.3|43630.9|43610.9|43637.3|43617.3|43630.9|43610.9|12
1641553510000|2022-01-07 11:05:10|43629.8|43609.8|43624.8|43604.8|43630.9|43610.9|43624.8|43604.8|5
1641553520000|2022-01-07 11:05:20|43627.3|43607.3|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|1
1641553530000|2022-01-07 11:05:30|||||||||1
1641553540000|2022-01-07 11:05:40|43627.3|43607.3|43627.3|43607.3|43629.8|43609.8|43625.9|43605.9|4
1641553550000|2022-01-07 11:05:50|43625.9|43605.9|43627.3|43607.3|43627.3|43607.3|43625.9|43605.9|1
1641553560000|2022-01-07 11:06:00|43628.7|43608.7|43622.3|43602.3|43628.7|43608.7|43619.8|43599.8|35
1641553570000|2022-01-07 11:06:10|43619.8|43599.8|43615.9|43595.9|43619.8|43599.8|43615.9|43595.9|5
1641553580000|2022-01-07 11:06:20|43619.8|43599.8|43624.8|43604.8|43624.8|43604.8|43619.8|43599.8|12
1641553590000|2022-01-07 11:06:30|43629.8|43609.8|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|0
1641553600000|2022-01-07 11:06:40|43631.2|43611.2|43632.3|43612.3|43632.3|43612.3|43631.2|43611.2|0
1641553620000|2022-01-07 11:07:00|43634.8|43614.8|43637.3|43617.3|43637.3|43617.3|43634.8|43614.8|5
1641553630000|2022-01-07 11:07:10|43635.9|43615.9|43638.7|43618.7|43639.8|43619.8|43634.8|43614.8|7
1641553640000|2022-01-07 11:07:20|43637.3|43617.3|43632.3|43612.3|43637.3|43617.3|43632.3|43612.3|2
1641553650000|2022-01-07 11:07:30|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43628.4|43608.4|2
1641553660000|2022-01-07 11:07:40|43631.2|43611.2|43632.3|43612.3|43632.3|43612.3|43631.2|43611.2|1
1641553680000|2022-01-07 11:08:00|||||||||2
1641553690000|2022-01-07 11:08:10|43629.8|43609.8|43628.4|43608.4|43629.8|43609.8|43628.4|43608.4|0
1641553700000|2022-01-07 11:08:20|43627.3|43607.3|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|1
1641553710000|2022-01-07 11:08:30|43623.4|43603.4|43628.7|43608.7|43628.7|43608.7|43622.3|43602.3|6
1641553720000|2022-01-07 11:08:40|43628.4|43608.4|43628.4|43608.4|43629.8|43609.8|43627.3|43607.3|0
1641553730000|2022-01-07 11:08:50|43627.3|43607.3|43624.8|43604.8|43627.3|43607.3|43623.4|43603.4|0
1641553740000|2022-01-07 11:09:00|43622.3|43602.3|43623.4|43603.4|43624.8|43604.8|43622.3|43602.3|0
1641553750000|2022-01-07 11:09:10|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43622.3|43602.3|1
1641553760000|2022-01-07 11:09:20|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|9
1641553780000|2022-01-07 11:09:40|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|43615.6|43595.6|8
1641553790000|2022-01-07 11:09:50|43613.4|43593.4|43612.3|43592.3|43614.5|43594.5|43612.3|43592.3|2
1641553800000|2022-01-07 11:10:00|43613.7|43593.7|43619.8|43599.8|43619.8|43599.8|43613.7|43593.7|5
1641553820000|2022-01-07 11:10:20|43621.2|43601.2|43629.8|43609.8|43629.8|43609.8|43621.2|43601.2|6
1641553830000|2022-01-07 11:10:30|43631.2|43611.2|43634.8|43614.8|43634.8|43614.8|43631.2|43611.2|4
1641553840000|2022-01-07 11:10:40|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|43633.4|43613.4|0
1641553850000|2022-01-07 11:10:50|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|0
1641553860000|2022-01-07 11:11:00|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|1
1641553870000|2022-01-07 11:11:10|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|1
1641553880000|2022-01-07 11:11:20|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|3
1641553890000|2022-01-07 11:11:30|43631.2|43611.2|43632.3|43612.3|43632.3|43612.3|43631.2|43611.2|0
1641553910000|2022-01-07 11:11:50|43634.8|43614.8|43631.2|43611.2|43634.8|43614.8|43629.8|43609.8|7
1641553920000|2022-01-07 11:12:00|43629.8|43609.8|43627.3|43607.3|43632.3|43612.3|43627.3|43607.3|1
1641553930000|2022-01-07 11:12:10|43628.4|43608.4|43629.8|43609.8|43632.3|43612.3|43627.3|43607.3|4
1641553940000|2022-01-07 11:12:20|43632.3|43612.3|43628.7|43608.7|43632.3|43612.3|43627.3|43607.3|0
1641553950000|2022-01-07 11:12:30|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|0
1641553960000|2022-01-07 11:12:40|43628.7|43608.7|43629.8|43609.8|43629.8|43609.8|43628.7|43608.7|0
1641553970000|2022-01-07 11:12:50|43628.4|43608.4|43631.2|43611.2|43631.2|43611.2|43627.3|43607.3|2
1641553980000|2022-01-07 11:13:00|43632.3|43612.3|43631.2|43611.2|43632.3|43612.3|43631.2|43611.2|1
1641553990000|2022-01-07 11:13:10|43632.3|43612.3|43631.2|43611.2|43632.3|43612.3|43630.9|43610.9|0
1641554000000|2022-01-07 11:13:20|43632.3|43612.3|43631.2|43611.2|43632.3|43612.3|43630.9|43610.9|0
1641554010000|2022-01-07 11:13:30|43632.3|43612.3|43624.8|43604.8|43632.3|43612.3|43624.8|43604.8|0
1641554030000|2022-01-07 11:13:50|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|5
1641554050000|2022-01-07 11:14:10|43629.8|43609.8|43632.3|43612.3|43632.3|43612.3|43629.8|43609.8|8
1641554060000|2022-01-07 11:14:20|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|4
1641554070000|2022-01-07 11:14:30|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|0
1641554080000|2022-01-07 11:14:40|43637.3|43617.3|43640.1|43620.1|43640.1|43620.1|43636.2|43616.2|0
1641554090000|2022-01-07 11:14:50|43642.6|43622.6|43647.3|43627.3|43647.3|43627.3|43642.6|43622.6|1
1641554100000|2022-01-07 11:15:00|43649.8|43629.8|43642.3|43622.3|43649.8|43629.8|43642.3|43622.3|3
1641554110000|2022-01-07 11:15:10|43640.9|43620.9|43642.3|43622.3|43642.3|43622.3|43640.9|43620.9|3
1641554130000|2022-01-07 11:15:30|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|0
1641554140000|2022-01-07 11:15:40|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|43641.2|43621.2|0
1641554150000|2022-01-07 11:15:50|43642.3|43622.3|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|1
1641554160000|2022-01-07 11:16:00|43640.9|43620.9|43638.4|43618.4|43640.9|43620.9|43638.4|43618.4|4
1641554170000|2022-01-07 11:16:10|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|0
1641554180000|2022-01-07 11:16:20|43639.8|43619.8|43637.3|43617.3|43639.8|43619.8|43637.3|43617.3|5
1641554200000|2022-01-07 11:16:40|||||||||3
1641554210000|2022-01-07 11:16:50|43638.4|43618.4|43639.8|43619.8|43639.8|43619.8|43638.4|43618.4|0
1641554220000|2022-01-07 11:17:00|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|1
1641554240000|2022-01-07 11:17:20|||||||||1
1641554250000|2022-01-07 11:17:30|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1641554260000|2022-01-07 11:17:40|43638.4|43618.4|43637.3|43617.3|43638.4|43618.4|43637.3|43617.3|2
1641554270000|2022-01-07 11:17:50|43635.9|43615.9|43637.3|43617.3|43637.3|43617.3|43635.9|43615.9|2
1641554280000|2022-01-07 11:18:00|43634.8|43614.8|43637.3|43617.3|43637.3|43617.3|43634.8|43614.8|3
1641554300000|2022-01-07 11:18:20|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|2
1641554310000|2022-01-07 11:18:30|||||||||5
1641554320000|2022-01-07 11:18:40|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|0
1641554330000|2022-01-07 11:18:50|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|0
1641554340000|2022-01-07 11:19:00|43637.3|43617.3|43639.8|43619.8|43639.8|43619.8|43637.3|43617.3|1
1641554350000|2022-01-07 11:19:10|43637.3|43617.3|43642.3|43622.3|43642.3|43622.3|43637.3|43617.3|8
1641554360000|2022-01-07 11:19:20|43643.4|43623.4|43647.3|43627.3|43647.3|43627.3|43642.3|43622.3|1
1641554370000|2022-01-07 11:19:30|43645.9|43625.9|43647.3|43627.3|43648.7|43628.7|43642.3|43622.3|1
1641554380000|2022-01-07 11:19:40|43649.8|43629.8|43650.9|43630.9|43650.9|43630.9|43649.8|43629.8|4
1641554390000|2022-01-07 11:19:50|43652.3|43632.3|43653.4|43633.4|43653.4|43633.4|43652.3|43632.3|0
1641554400000|2022-01-07 11:20:00|43652|43632|43650.9|43630.9|43652|43632|43650.9|43630.9|3
1641554410000|2022-01-07 11:20:10|||||||||1
1641554430000|2022-01-07 11:20:30|43652.3|43632.3|43652.3|43632.3|43653.4|43633.4|43650.9|43630.9|1
1641554440000|2022-01-07 11:20:40|43653.7|43633.7|43653.4|43633.4|43654.8|43634.8|43652.3|43632.3|3
1641554450000|2022-01-07 11:20:50|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43650.9|43630.9|0
1641554460000|2022-01-07 11:21:00|43650.9|43630.9|43649.8|43629.8|43651.2|43631.2|43649.8|43629.8|2
1641554480000|2022-01-07 11:21:20|||||||||2
1641554490000|2022-01-07 11:21:30|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|0
1641554500000|2022-01-07 11:21:40|||||||||1
1641554510000|2022-01-07 11:21:50|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|43645.9|43625.9|1
1641554520000|2022-01-07 11:22:00|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|43644.8|43624.8|3
1641554530000|2022-01-07 11:22:10|||||||||1
1641554540000|2022-01-07 11:22:20|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|0
1641554550000|2022-01-07 11:22:30|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|8
1641554560000|2022-01-07 11:22:40|43654.8|43634.8|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|1
1641554570000|2022-01-07 11:22:50|43654.8|43634.8|43649.8|43629.8|43654.8|43634.8|43649.8|43629.8|3
1641554580000|2022-01-07 11:23:00|43652.3|43632.3|43649.8|43629.8|43652.3|43632.3|43649.8|43629.8|1
1641554590000|2022-01-07 11:23:10|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|0
1641554600000|2022-01-07 11:23:20|43650.9|43630.9|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|1
1641554630000|2022-01-07 11:23:50|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|0
1641554640000|2022-01-07 11:24:00|43650.9|43630.9|43644.8|43624.8|43650.9|43630.9|43644.8|43624.8|2
1641554650000|2022-01-07 11:24:10|43643.4|43623.4|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|0
1641554660000|2022-01-07 11:24:20|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|43648.4|43628.4|1
1641554670000|2022-01-07 11:24:30|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|1
1641554680000|2022-01-07 11:24:40|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|0
1641554690000|2022-01-07 11:24:50|43650.9|43630.9|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|0
1641554700000|2022-01-07 11:25:00|43650.9|43630.9|43647.3|43627.3|43650.9|43630.9|43647.3|43627.3|2
1641554710000|2022-01-07 11:25:10|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|43649.8|43629.8|0
1641554740000|2022-01-07 11:25:40|43652.3|43632.3|43654.8|43634.8|43654.8|43634.8|43652.3|43632.3|2
1641554750000|2022-01-07 11:25:50|43656.2|43636.2|43657.3|43637.3|43657.3|43637.3|43656.2|43636.2|1
1641554760000|2022-01-07 11:26:00|43655.9|43635.9|43654.8|43634.8|43655.9|43635.9|43654.8|43634.8|4
1641554790000|2022-01-07 11:26:30|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|1
1641554820000|2022-01-07 11:27:00|43651.2|43631.2|43652.3|43632.3|43652.3|43632.3|43649.8|43629.8|1
1641554830000|2022-01-07 11:27:10|43650.9|43630.9|43644.8|43624.8|43650.9|43630.9|43644.8|43624.8|1
1641554840000|2022-01-07 11:27:20|43629.8|43609.8|43619.8|43599.8|43631.2|43611.2|43619.8|43599.8|8
1641554850000|2022-01-07 11:27:30|43617.3|43597.3|43619.8|43599.8|43619.8|43599.8|43614.8|43594.8|11
1641554870000|2022-01-07 11:27:50|||||||||4
1641554880000|2022-01-07 11:28:00|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|3
1641554890000|2022-01-07 11:28:10|43621.2|43601.2|43619.8|43599.8|43621.2|43601.2|43619.8|43599.8|1
1641554930000|2022-01-07 11:28:50|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|1
1641554940000|2022-01-07 11:29:00|43619.8|43599.8|43617.3|43597.3|43619.8|43599.8|43617.3|43597.3|2
1641554950000|2022-01-07 11:29:10|43618.4|43598.4|43624.8|43604.8|43629.8|43609.8|43618.4|43598.4|8
1641554970000|2022-01-07 11:29:30|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|2
1641554990000|2022-01-07 11:29:50|43624.8|43604.8|43626.2|43606.2|43627.3|43607.3|43624.8|43604.8|1
1641555000000|2022-01-07 11:30:00|43627.3|43607.3|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|4
1641555020000|2022-01-07 11:30:20|43620.9|43600.9|43619.8|43599.8|43620.9|43600.9|43619.8|43599.8|0
1641555040000|2022-01-07 11:30:40|||||||||1
1641555050000|2022-01-07 11:30:50|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|1
1641555060000|2022-01-07 11:31:00|43619.8|43599.8|43614.8|43594.8|43619.8|43599.8|43614.8|43594.8|2
1641555070000|2022-01-07 11:31:10|43613.4|43593.4|43616.2|43596.2|43616.2|43596.2|43610.9|43590.9|7
1641555080000|2022-01-07 11:31:20|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|0
1641555090000|2022-01-07 11:31:30|43615.9|43595.9|43614.8|43594.8|43615.9|43595.9|43613.7|43593.7|5
1641555100000|2022-01-07 11:31:40|||||||||1
1641555110000|2022-01-07 11:31:50|43612.3|43592.3|43610.9|43590.9|43612.3|43592.3|43610.9|43590.9|3
1641555120000|2022-01-07 11:32:00|43612.3|43592.3|43609.8|43589.8|43612.3|43592.3|43609.8|43589.8|1
1641555130000|2022-01-07 11:32:10|43608.4|43588.4|43582.3|43562.3|43608.4|43588.4|43582.3|43562.3|14
1641555140000|2022-01-07 11:32:20|43581.2|43561.2|43582.3|43562.3|43582.3|43562.3|43580.9|43560.9|4
1641555150000|2022-01-07 11:32:30|43580.9|43560.9|43580.9|43560.9|43583.7|43563.7|43579.8|43559.8|2
1641555160000|2022-01-07 11:32:40|||||||||2
1641555170000|2022-01-07 11:32:50|43579.8|43559.8|43578.4|43558.4|43579.8|43559.8|43578.4|43558.4|6
1641555180000|2022-01-07 11:33:00|43577.3|43557.3|43577.3|43557.3|43578.4|43558.4|43574.8|43554.8|2
1641555190000|2022-01-07 11:33:10|43575.9|43555.9|43577.3|43557.3|43578.4|43558.4|43574.8|43554.8|2
1641555200000|2022-01-07 11:33:20|43577|43557|43579.8|43559.8|43579.8|43559.8|43575.9|43555.9|2
1641555210000|2022-01-07 11:33:30|43581.2|43561.2|43577.3|43557.3|43582.3|43562.3|43577.3|43557.3|4
1641555220000|2022-01-07 11:33:40|43578.4|43558.4|43582.3|43562.3|43582.3|43562.3|43577.3|43557.3|5
1641555230000|2022-01-07 11:33:50|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|4
1641555240000|2022-01-07 11:34:00|43577.3|43557.3|43577.3|43557.3|43579.8|43559.8|43574.8|43554.8|6
1641555250000|2022-01-07 11:34:10|43584.8|43564.8|43584.8|43564.8|43587.3|43567.3|43584.8|43564.8|8
1641555260000|2022-01-07 11:34:20|43586.2|43566.2|43587.3|43567.3|43587.3|43567.3|43586.2|43566.2|0
1641555270000|2022-01-07 11:34:30|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|43584.8|43564.8|0
1641555280000|2022-01-07 11:34:40|43579.8|43559.8|43582.3|43562.3|43582.3|43562.3|43579.8|43559.8|7
1641555290000|2022-01-07 11:34:50|43586.2|43566.2|43587.3|43567.3|43588.7|43568.7|43586.2|43566.2|8
1641555300000|2022-01-07 11:35:00|43584.8|43564.8|43587.3|43567.3|43587.3|43567.3|43584.8|43564.8|3
1641555320000|2022-01-07 11:35:20|||||||||1
1641555330000|2022-01-07 11:35:30|||||||||1
1641555350000|2022-01-07 11:35:50|43584.8|43564.8|43587.3|43567.3|43588.7|43568.7|43584.8|43564.8|3
1641555380000|2022-01-07 11:36:20|43585.9|43565.9|43584.8|43564.8|43585.9|43565.9|43584.8|43564.8|0
1641555390000|2022-01-07 11:36:30|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|43589.8|43569.8|1
1641555420000|2022-01-07 11:37:00|43591.2|43571.2|43589.8|43569.8|43592.3|43572.3|43589.8|43569.8|2
1641555430000|2022-01-07 11:37:10|43592.3|43572.3|43583.4|43563.4|43592.3|43572.3|43583.4|43563.4|12
1641555440000|2022-01-07 11:37:20|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|43582.3|43562.3|1
1641555450000|2022-01-07 11:37:30|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|43579.8|43559.8|0
1641555460000|2022-01-07 11:37:40|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|43577.3|43557.3|4
1641555470000|2022-01-07 11:37:50|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|3
1641555480000|2022-01-07 11:38:00|43569.8|43549.8|43569.8|43549.8|43570.9|43550.9|43569.8|43549.8|1
1641555490000|2022-01-07 11:38:10|43570.9|43550.9|43572.3|43552.3|43572.3|43552.3|43570.9|43550.9|0
1641555500000|2022-01-07 11:38:20|43569.8|43549.8|43569.8|43549.8|43572.3|43552.3|43569.8|43549.8|3
1641555510000|2022-01-07 11:38:30|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|1
1641555520000|2022-01-07 11:38:40|43570.9|43550.9|43569.8|43549.8|43572.3|43552.3|43567.3|43547.3|4
1641555530000|2022-01-07 11:38:50|43568.4|43548.4|43568.4|43548.4|43569.8|43549.8|43567.3|43547.3|5
1641555540000|2022-01-07 11:39:00|43567.3|43547.3|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|0
1641555550000|2022-01-07 11:39:10|||||||||1
1641555560000|2022-01-07 11:39:20|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|43573.7|43553.7|5
1641555570000|2022-01-07 11:39:30|||||||||3
1641555580000|2022-01-07 11:39:40|43574.8|43554.8|43577.3|43557.3|43577.3|43557.3|43574.8|43554.8|4
1641555610000|2022-01-07 11:40:10|43578.7|43558.7|43587.6|43567.6|43587.6|43567.6|43578.7|43558.7|11
1641555620000|2022-01-07 11:40:20|43589.8|43569.8|43594.8|43574.8|43594.8|43574.8|43589.8|43569.8|6
1641555630000|2022-01-07 11:40:30|43593.7|43573.7|43597.3|43577.3|43597.3|43577.3|43592.3|43572.3|2
1641555640000|2022-01-07 11:40:40|43604.8|43584.8|43602.3|43582.3|43604.8|43584.8|43602.3|43582.3|5
1641555650000|2022-01-07 11:40:50|43603.7|43583.7|43607.3|43587.3|43609.8|43589.8|43603.7|43583.7|5
1641555660000|2022-01-07 11:41:00|43604.8|43584.8|43607.3|43587.3|43609.8|43589.8|43604.8|43584.8|9
1641555680000|2022-01-07 11:41:20|43608.4|43588.4|43612.3|43592.3|43612.3|43592.3|43608.4|43588.4|0
1641555700000|2022-01-07 11:41:40|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|43614.8|43594.8|3
1641555710000|2022-01-07 11:41:50|43616.2|43596.2|43614.8|43594.8|43617.3|43597.3|43614.8|43594.8|1
1641555720000|2022-01-07 11:42:00|||||||||4
1641555730000|2022-01-07 11:42:10|43613.4|43593.4|43614.8|43594.8|43614.8|43594.8|43612.3|43592.3|3
1641555740000|2022-01-07 11:42:20|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|43615.9|43595.9|0
1641555750000|2022-01-07 11:42:30|43618.4|43598.4|43618.4|43598.4|43618.4|43598.4|43615.9|43595.9|2
1641555760000|2022-01-07 11:42:40|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|2
1641555770000|2022-01-07 11:42:50|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|3
1641555780000|2022-01-07 11:43:00|43623.7|43603.7|43622.3|43602.3|43624.8|43604.8|43622.3|43602.3|0
1641555790000|2022-01-07 11:43:10|43623.7|43603.7|43624.8|43604.8|43626.2|43606.2|43622.3|43602.3|10
1641555800000|2022-01-07 11:43:20|43622.3|43602.3|43627.3|43607.3|43627.3|43607.3|43622.3|43602.3|1
1641555810000|2022-01-07 11:43:30|43625.9|43605.9|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1641555820000|2022-01-07 11:43:40|43628.4|43608.4|43632.3|43612.3|43632.3|43612.3|43628.4|43608.4|6
1641555840000|2022-01-07 11:44:00|43633.4|43613.4|43637.3|43617.3|43637.3|43617.3|43632.3|43612.3|7
1641555850000|2022-01-07 11:44:10|||||||||1
1641555860000|2022-01-07 11:44:20|43636.2|43616.2|43636.2|43616.2|43636.2|43616.2|43635.9|43615.9|0
1641555870000|2022-01-07 11:44:30|43637.3|43617.3|43634.8|43614.8|43637.3|43617.3|43634.8|43614.8|0
1641555880000|2022-01-07 11:44:40|43637.3|43617.3|43637.3|43617.3|43639.8|43619.8|43637.3|43617.3|1
1641555890000|2022-01-07 11:44:50|43639.8|43619.8|43642.3|43622.3|43642.3|43622.3|43639.8|43619.8|6
1641555900000|2022-01-07 11:45:00|||||||||2
1641555910000|2022-01-07 11:45:10|43640.9|43620.9|43642.3|43622.3|43642.3|43622.3|43639.8|43619.8|5
1641555930000|2022-01-07 11:45:30|43639.8|43619.8|43633.7|43613.7|43639.8|43619.8|43633.7|43613.7|12
1641555950000|2022-01-07 11:45:50|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|2
1641555960000|2022-01-07 11:46:00|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|0
1641555970000|2022-01-07 11:46:10|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|5
1641555990000|2022-01-07 11:46:30|43631.2|43611.2|43631.2|43611.2|43632.3|43612.3|43629.8|43609.8|0
1641556000000|2022-01-07 11:46:40|43629.8|43609.8|43632.3|43612.3|43632.3|43612.3|43629.8|43609.8|0
1641556010000|2022-01-07 11:46:50|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|0
1641556020000|2022-01-07 11:47:00|43623.4|43603.4|43619.8|43599.8|43624.8|43604.8|43619.8|43599.8|4
1641556030000|2022-01-07 11:47:10|43622.3|43602.3|43624.8|43604.8|43624.8|43604.8|43619.8|43599.8|4
1641556040000|2022-01-07 11:47:20|||||||||1
1641556090000|2022-01-07 11:48:10|43626.2|43606.2|43627.3|43607.3|43627.3|43607.3|43626.2|43606.2|2
1641556130000|2022-01-07 11:48:50|43628.7|43608.7|43630.1|43610.1|43630.1|43610.1|43628.7|43608.7|2
1641556140000|2022-01-07 11:49:00|43631.2|43611.2|43637.3|43617.3|43637.3|43617.3|43631.2|43611.2|4
1641556150000|2022-01-07 11:49:10|||||||||1
1641556160000|2022-01-07 11:49:20|43634.8|43614.8|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|1
1641556180000|2022-01-07 11:49:40|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|0
1641556210000|2022-01-07 11:50:10|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|2
1641556220000|2022-01-07 11:50:20|43638.7|43618.7|43639.8|43619.8|43639.8|43619.8|43637.3|43617.3|1
1641556240000|2022-01-07 11:50:40|43638.7|43618.7|43642.3|43622.3|43645.1|43625.1|43637.3|43617.3|6
1641556250000|2022-01-07 11:50:50|43644.8|43624.8|43649.8|43629.8|43649.8|43629.8|43644.8|43624.8|1
1641556260000|2022-01-07 11:51:00|43648.4|43628.4|43654.8|43634.8|43654.8|43634.8|43648.4|43628.4|12
1641556270000|2022-01-07 11:51:10|43656.2|43636.2|43657.3|43637.3|43659.8|43639.8|43652.3|43632.3|5
1641556280000|2022-01-07 11:51:20|43659.8|43639.8|43667.3|43647.3|43667.3|43647.3|43659.8|43639.8|6
1641556290000|2022-01-07 11:51:30|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|3
1641556300000|2022-01-07 11:51:40|43668.4|43648.4|43667.3|43647.3|43668.4|43648.4|43667.3|43647.3|0
1641556310000|2022-01-07 11:51:50|43664.8|43644.8|43667.3|43647.3|43667.3|43647.3|43664.8|43644.8|1
1641556320000|2022-01-07 11:52:00|43668.4|43648.4|43667.3|43647.3|43669.8|43649.8|43667.3|43647.3|1
1641556330000|2022-01-07 11:52:10|43668.7|43648.7|43672.3|43652.3|43672.3|43652.3|43668.7|43648.7|4
1641556340000|2022-01-07 11:52:20|||||||||1
1641556360000|2022-01-07 11:52:40|43669.8|43649.8|43668.7|43648.7|43674.8|43654.8|43667.3|43647.3|12
1641556370000|2022-01-07 11:52:50|43670.9|43650.9|43672.3|43652.3|43672.3|43652.3|43670.9|43650.9|3
1641556380000|2022-01-07 11:53:00|43673.4|43653.4|43677.3|43657.3|43677.3|43657.3|43669.8|43649.8|11
1641556390000|2022-01-07 11:53:10|43674.8|43654.8|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|1
1641556410000|2022-01-07 11:53:30|43677.3|43657.3|43679.8|43659.8|43682.3|43662.3|43677.3|43657.3|2
1641556440000|2022-01-07 11:54:00|43682.3|43662.3|43684.8|43664.8|43686.2|43666.2|43682.3|43662.3|6
1641556450000|2022-01-07 11:54:10|43686.2|43666.2|43682.3|43662.3|43687.3|43667.3|43682.3|43662.3|2
1641556460000|2022-01-07 11:54:20|43684.8|43664.8|43687.3|43667.3|43687.3|43667.3|43684.8|43664.8|5
1641556470000|2022-01-07 11:54:30|43689.8|43669.8|43707.3|43687.3|43712.6|43692.6|43689.8|43669.8|9
1641556480000|2022-01-07 11:54:40|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|43704.8|43684.8|6
1641556490000|2022-01-07 11:54:50|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|2
1641556500000|2022-01-07 11:55:00|43698.4|43678.4|43697.3|43677.3|43698.4|43678.4|43697.3|43677.3|0
1641556510000|2022-01-07 11:55:10|43692.3|43672.3|43694.8|43674.8|43694.8|43674.8|43692.3|43672.3|7
1641556520000|2022-01-07 11:55:20|43692.3|43672.3|43692.3|43672.3|43697.3|43677.3|43692.3|43672.3|1
1641556530000|2022-01-07 11:55:30|43690.9|43670.9|43689.8|43669.8|43690.9|43670.9|43689.8|43669.8|0
1641556540000|2022-01-07 11:55:40|43688.4|43668.4|43684.8|43664.8|43688.4|43668.4|43683.4|43663.4|1
1641556550000|2022-01-07 11:55:50|43682.3|43662.3|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|4
1641556560000|2022-01-07 11:56:00|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|2
1641556570000|2022-01-07 11:56:10|43672|43652|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|2
1641556590000|2022-01-07 11:56:30|43671.2|43651.2|43672.3|43652.3|43672.3|43652.3|43671.2|43651.2|0
1641556600000|2022-01-07 11:56:40|43673.7|43653.7|43669.8|43649.8|43674.8|43654.8|43669.8|43649.8|4
1641556610000|2022-01-07 11:56:50|43668.4|43648.4|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|1
1641556620000|2022-01-07 11:57:00|43667.3|43647.3|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|3
1641556630000|2022-01-07 11:57:10|43670.9|43650.9|43669.8|43649.8|43672.3|43652.3|43669.8|43649.8|11
1641556640000|2022-01-07 11:57:20|43668.4|43648.4|43659.8|43639.8|43668.4|43648.4|43659.8|43639.8|2
1641556660000|2022-01-07 11:57:40|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|2
1641556670000|2022-01-07 11:57:50|43656.2|43636.2|43654.8|43634.8|43656.2|43636.2|43653.7|43633.7|1
1641556680000|2022-01-07 11:58:00|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|0
1641556690000|2022-01-07 11:58:10|43649.8|43629.8|43654.8|43634.8|43654.8|43634.8|43649.8|43629.8|3
1641556700000|2022-01-07 11:58:20|43658.7|43638.7|43659.8|43639.8|43662.3|43642.3|43658.7|43638.7|2
1641556710000|2022-01-07 11:58:30|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|43657.3|43637.3|0
1641556720000|2022-01-07 11:58:40|43655.9|43635.9|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|0
1641556730000|2022-01-07 11:58:50|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|1
1641556740000|2022-01-07 11:59:00|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43654.8|43634.8|0
1641556750000|2022-01-07 11:59:10|43659.8|43639.8|43657.3|43637.3|43659.8|43639.8|43657.3|43637.3|0
1641556760000|2022-01-07 11:59:20|43655.9|43635.9|43659.8|43639.8|43661.2|43641.2|43654.8|43634.8|2
1641556780000|2022-01-07 11:59:40|||||||||2
1641556790000|2022-01-07 11:59:50|43653.4|43633.4|43650.9|43630.9|43653.4|43633.4|43650.9|43630.9|2
1641556800000|2022-01-07 12:00:00|43649.8|43629.8|43656.2|43636.2|43656.2|43636.2|43643.4|43623.4|24
1641556810000|2022-01-07 12:00:10|43652.3|43632.3|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|2
1641556820000|2022-01-07 12:00:20|43654.8|43634.8|43652.3|43632.3|43657.3|43637.3|43652.3|43632.3|0
1641556830000|2022-01-07 12:00:30|43649.8|43629.8|43642.3|43622.3|43649.8|43629.8|43642.3|43622.3|4
1641556840000|2022-01-07 12:00:40|43643.7|43623.7|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|0
1641556850000|2022-01-07 12:00:50|43639.8|43619.8|43639.8|43619.8|43639.8|43619.8|43638.4|43618.4|5
1641556860000|2022-01-07 12:01:00|43637.3|43617.3|43633.7|43613.7|43637.3|43617.3|43633.7|43613.7|0
1641556870000|2022-01-07 12:01:10|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43633.7|43613.7|1
1641556880000|2022-01-07 12:01:20|43633.4|43613.4|43634.8|43614.8|43634.8|43614.8|43632.3|43612.3|2
1641556890000|2022-01-07 12:01:30|43637.3|43617.3|43632.3|43612.3|43637.3|43617.3|43632.3|43612.3|1
1641556910000|2022-01-07 12:01:50|43633.7|43613.7|43632.3|43612.3|43634.8|43614.8|43632.3|43612.3|0
1641556920000|2022-01-07 12:02:00|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|2
1641556940000|2022-01-07 12:02:20|43633.4|43613.4|43634.8|43614.8|43634.8|43614.8|43632.3|43612.3|0
1641556950000|2022-01-07 12:02:30|43633.4|43613.4|43632.3|43612.3|43636.2|43616.2|43632.3|43612.3|2
1641556960000|2022-01-07 12:02:40|||||||||1
1641556970000|2022-01-07 12:02:50|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|4
1641556980000|2022-01-07 12:03:00|43629.8|43609.8|43609.8|43589.8|43629.8|43609.8|43609.8|43589.8|20
1641556990000|2022-01-07 12:03:10|43607.3|43587.3|43618.7|43598.7|43618.7|43598.7|43607.3|43587.3|7
1641557000000|2022-01-07 12:03:20|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1641557010000|2022-01-07 12:03:30|43625.9|43605.9|43624.8|43604.8|43625.9|43605.9|43624.8|43604.8|0
1641557020000|2022-01-07 12:03:40|43628.4|43608.4|43627.3|43607.3|43628.4|43608.4|43627.3|43607.3|2
1641557030000|2022-01-07 12:03:50|43624.8|43604.8|43623.4|43603.4|43627.3|43607.3|43623.4|43603.4|1
1641557040000|2022-01-07 12:04:00|43622.3|43602.3|43617.3|43597.3|43622.3|43602.3|43617.3|43597.3|3
1641557050000|2022-01-07 12:04:10|43619.8|43599.8|43619.8|43599.8|43622.3|43602.3|43619.8|43599.8|3
1641557060000|2022-01-07 12:04:20|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43621.2|43601.2|2
1641557070000|2022-01-07 12:04:30|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1641557080000|2022-01-07 12:04:40|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|43625.9|43605.9|2
1641557090000|2022-01-07 12:04:50|43624.8|43604.8|43624.8|43604.8|43629.8|43609.8|43624.8|43604.8|1
1641557100000|2022-01-07 12:05:00|43626.2|43606.2|43626.2|43606.2|43627.3|43607.3|43624.8|43604.8|1
1641557110000|2022-01-07 12:05:10|43627.3|43607.3|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|0
1641557120000|2022-01-07 12:05:20|43627.3|43607.3|43624.8|43604.8|43627.3|43607.3|43622.3|43602.3|5
1641557130000|2022-01-07 12:05:30|43625.9|43605.9|43632.3|43612.3|43632.3|43612.3|43625.9|43605.9|3
1641557140000|2022-01-07 12:05:40|43629.8|43609.8|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|1
1641557150000|2022-01-07 12:05:50|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|43632.3|43612.3|0
1641557160000|2022-01-07 12:06:00|43629.8|43609.8|43632.3|43612.3|43632.3|43612.3|43629.8|43609.8|1
1641557170000|2022-01-07 12:06:10|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43632.3|43612.3|0
1641557190000|2022-01-07 12:06:30|||||||||1
1641557200000|2022-01-07 12:06:40|43632|43612|43630.9|43610.9|43632.3|43612.3|43629.8|43609.8|2
1641557210000|2022-01-07 12:06:50|43629.8|43609.8|43641.2|43621.2|43641.2|43621.2|43629.8|43609.8|6
1641557220000|2022-01-07 12:07:00|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|43637.3|43617.3|2
1641557230000|2022-01-07 12:07:10|43633.4|43613.4|43637.3|43617.3|43637.3|43617.3|43633.4|43613.4|4
1641557240000|2022-01-07 12:07:20|43635.9|43615.9|43632.3|43612.3|43635.9|43615.9|43632.3|43612.3|1
1641557250000|2022-01-07 12:07:30|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|43634.8|43614.8|0
1641557260000|2022-01-07 12:07:40|43633.7|43613.7|43632.3|43612.3|43633.7|43613.7|43632.3|43612.3|0
1641557270000|2022-01-07 12:07:50|43633.4|43613.4|43633.4|43613.4|43634.8|43614.8|43633.4|43613.4|1
1641557280000|2022-01-07 12:08:00|43634.8|43614.8|43627.3|43607.3|43634.8|43614.8|43627.3|43607.3|3
1641557290000|2022-01-07 12:08:10|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|1
1641557300000|2022-01-07 12:08:20|43628.4|43608.4|43624.8|43604.8|43628.4|43608.4|43622.3|43602.3|0
1641557310000|2022-01-07 12:08:30|43622.3|43602.3|43625.9|43605.9|43625.9|43605.9|43622.3|43602.3|0
1641557320000|2022-01-07 12:08:40|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1641557330000|2022-01-07 12:08:50|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1641557340000|2022-01-07 12:09:00|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|1
1641557350000|2022-01-07 12:09:10|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1641557360000|2022-01-07 12:09:20|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|0
1641557380000|2022-01-07 12:09:40|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|0
1641557390000|2022-01-07 12:09:50|43628.7|43608.7|43629.8|43609.8|43629.8|43609.8|43627.3|43607.3|1
1641557400000|2022-01-07 12:10:00|43634.8|43614.8|43622.3|43602.3|43634.8|43614.8|43622.3|43602.3|4
1641557410000|2022-01-07 12:10:10|43620.9|43600.9|43622.3|43602.3|43622.3|43602.3|43619.8|43599.8|1
1641557420000|2022-01-07 12:10:20|43620.9|43600.9|43616.2|43596.2|43620.9|43600.9|43616.2|43596.2|0
1641557440000|2022-01-07 12:10:40|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|43617.3|43597.3|5
1641557460000|2022-01-07 12:11:00|43621.2|43601.2|43617.3|43597.3|43621.2|43601.2|43617.3|43597.3|14
1641557470000|2022-01-07 12:11:10|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|43619.8|43599.8|10
1641557480000|2022-01-07 12:11:20|43621.2|43601.2|43622.3|43602.3|43622.3|43602.3|43621.2|43601.2|3
1641557490000|2022-01-07 12:11:30|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|43623.4|43603.4|0
1641557500000|2022-01-07 12:11:40|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|43622.3|43602.3|1
1641557510000|2022-01-07 12:11:50|43623.7|43603.7|43624.8|43604.8|43624.8|43604.8|43623.7|43603.7|0
1641557520000|2022-01-07 12:12:00|43626.2|43606.2|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|1
1641557530000|2022-01-07 12:12:10|43626.2|43606.2|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|0
1641557540000|2022-01-07 12:12:20|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|43629.8|43609.8|0
1641557550000|2022-01-07 12:12:30|43624.8|43604.8|43624.8|43604.8|43627.3|43607.3|43624.8|43604.8|2
1641557560000|2022-01-07 12:12:40|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|1
1641557570000|2022-01-07 12:12:50|43625.9|43605.9|43624.8|43604.8|43625.9|43605.9|43624.8|43604.8|0
1641557580000|2022-01-07 12:13:00|43626.2|43606.2|43624.8|43604.8|43628.4|43608.4|43624.8|43604.8|3
1641557590000|2022-01-07 12:13:10|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|43627.3|43607.3|0
1641557600000|2022-01-07 12:13:20|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|43624.8|43604.8|0
1641557610000|2022-01-07 12:13:30|43627.3|43607.3|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|0
1641557640000|2022-01-07 12:14:00|43624.8|43604.8|43627.3|43607.3|43627.3|43607.3|43624.8|43604.8|3
1641557650000|2022-01-07 12:14:10|43625.9|43605.9|43628.7|43608.7|43628.7|43608.7|43624.8|43604.8|3
1641557660000|2022-01-07 12:14:20|43639.8|43619.8|43644.8|43624.8|43644.8|43624.8|43639.8|43619.8|6
1641557670000|2022-01-07 12:14:30|43649.8|43629.8|43654.8|43634.8|43654.8|43634.8|43649.8|43629.8|4
1641557680000|2022-01-07 12:14:40|43657.3|43637.3|43661.2|43641.2|43661.2|43641.2|43657.3|43637.3|2
1641557700000|2022-01-07 12:15:00|43662.3|43642.3|43659.8|43639.8|43662.3|43642.3|43654.8|43634.8|5
1641557710000|2022-01-07 12:15:10|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|3
1641557720000|2022-01-07 12:15:20|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|2
1641557730000|2022-01-07 12:15:30|43662.3|43642.3|43662.3|43642.3|43664.8|43644.8|43662.3|43642.3|1
1641557740000|2022-01-07 12:15:40|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|43664.8|43644.8|1
1641557750000|2022-01-07 12:15:50|43662.3|43642.3|43663.4|43643.4|43664.8|43644.8|43662.3|43642.3|1
1641557760000|2022-01-07 12:16:00|43662.3|43642.3|43665.9|43645.9|43665.9|43645.9|43662.3|43642.3|1
1641557770000|2022-01-07 12:16:10|43668.4|43648.4|43667|43647|43668.4|43648.4|43665.9|43645.9|1
1641557780000|2022-01-07 12:16:20|43667.3|43647.3|43668.4|43648.4|43668.4|43648.4|43665.9|43645.9|2
1641557790000|2022-01-07 12:16:30|43669.8|43649.8|43667.3|43647.3|43669.8|43649.8|43667.3|43647.3|4
1641557800000|2022-01-07 12:16:40|43663.4|43643.4|43664.8|43644.8|43664.8|43644.8|43663.4|43643.4|8
1641557810000|2022-01-07 12:16:50|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|6
1641557820000|2022-01-07 12:17:00|43664.8|43644.8|43664.8|43644.8|43667.3|43647.3|43664.8|43644.8|2
1641557830000|2022-01-07 12:17:10|43669.8|43649.8|43669.8|43649.8|43669.8|43649.8|43667.3|43647.3|1
1641557860000|2022-01-07 12:17:40|43674.8|43654.8|43669.8|43649.8|43674.8|43654.8|43669.8|43649.8|4
1641557870000|2022-01-07 12:17:50|43667.3|43647.3|43666.2|43646.2|43667.3|43647.3|43662.3|43642.3|5
1641557880000|2022-01-07 12:18:00|43664.8|43644.8|43668.4|43648.4|43668.4|43648.4|43664.8|43644.8|0
1641557890000|2022-01-07 12:18:10|43672.3|43652.3|43674.8|43654.8|43674.8|43654.8|43672.3|43652.3|5
1641557900000|2022-01-07 12:18:20|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|0
1641557910000|2022-01-07 12:18:30|43682.3|43662.3|43684.8|43664.8|43686.2|43666.2|43681.2|43661.2|6
1641557920000|2022-01-07 12:18:40|43687.3|43667.3|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|3
1641557930000|2022-01-07 12:18:50|43688.7|43668.7|43687.3|43667.3|43689.8|43669.8|43687.3|43667.3|0
1641557940000|2022-01-07 12:19:00|43685.9|43665.9|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|1
1641557950000|2022-01-07 12:19:10|43686.2|43666.2|43684.8|43664.8|43687.3|43667.3|43684.8|43664.8|1
1641557960000|2022-01-07 12:19:20|43682.3|43662.3|43684.8|43664.8|43684.8|43664.8|43682.3|43662.3|2
1641557970000|2022-01-07 12:19:30|43686.2|43666.2|43684.8|43664.8|43686.2|43666.2|43684.8|43664.8|0
1641557980000|2022-01-07 12:19:40|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|43687.3|43667.3|0
1641558000000|2022-01-07 12:20:00|43682.3|43662.3|43682.3|43662.3|43683.7|43663.7|43682.3|43662.3|7
1641558010000|2022-01-07 12:20:10|43684.8|43664.8|43682.3|43662.3|43684.8|43664.8|43680.9|43660.9|1
1641558020000|2022-01-07 12:20:20|43679.8|43659.8|43677.3|43657.3|43679.8|43659.8|43677.3|43657.3|3
1641558030000|2022-01-07 12:20:30|43675.9|43655.9|43679.8|43659.8|43682.3|43662.3|43675.9|43655.9|4
1641558040000|2022-01-07 12:20:40|43678.4|43658.4|43677.3|43657.3|43678.4|43658.4|43677.3|43657.3|1
1641558060000|2022-01-07 12:21:00|43679.8|43659.8|43679.8|43659.8|43682.3|43662.3|43679.8|43659.8|3
1641558070000|2022-01-07 12:21:10|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|43677.3|43657.3|2
1641558080000|2022-01-07 12:21:20|43678.7|43658.7|43681.2|43661.2|43681.2|43661.2|43677.3|43657.3|0
1641558090000|2022-01-07 12:21:30|43682.3|43662.3|43679.8|43659.8|43682.3|43662.3|43679.8|43659.8|1
1641558110000|2022-01-07 12:21:50|43699.8|43679.8|43699.8|43679.8|43704.8|43684.8|43697.3|43677.3|12
1641558120000|2022-01-07 12:22:00|43697.3|43677.3|43699.8|43679.8|43699.8|43679.8|43697.3|43677.3|8
1641558140000|2022-01-07 12:22:20|43702.3|43682.3|43698.4|43678.4|43702.3|43682.3|43698.4|43678.4|4
1641558150000|2022-01-07 12:22:30|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|4
1641558160000|2022-01-07 12:22:40|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|0
1641558180000|2022-01-07 12:23:00|43694.8|43674.8|43696.2|43676.2|43696.2|43676.2|43694.8|43674.8|2
1641558190000|2022-01-07 12:23:10|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|43697.3|43677.3|0
1641558200000|2022-01-07 12:23:20|43698.7|43678.7|43699.8|43679.8|43699.8|43679.8|43695.9|43675.9|4
1641558210000|2022-01-07 12:23:30|43702.3|43682.3|43705.9|43685.9|43706.2|43686.2|43702.3|43682.3|4
1641558220000|2022-01-07 12:23:40|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43704.8|43684.8|1
1641558230000|2022-01-07 12:23:50|43712.3|43692.3|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|4
1641558240000|2022-01-07 12:24:00|43710.9|43690.9|43705.9|43685.9|43710.9|43690.9|43705.9|43685.9|3
1641558250000|2022-01-07 12:24:10|||||||||3
1641558260000|2022-01-07 12:24:20|43708.4|43688.4|43709.8|43689.8|43709.8|43689.8|43705.9|43685.9|12
1641558270000|2022-01-07 12:24:30|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|43711.2|43691.2|3
1641558280000|2022-01-07 12:24:40|43713.7|43693.7|43707.3|43687.3|43713.7|43693.7|43704.8|43684.8|9
1641558290000|2022-01-07 12:24:50|43704.8|43684.8|43707.3|43687.3|43709.8|43689.8|43704.8|43684.8|1
1641558300000|2022-01-07 12:25:00|43708.7|43688.7|43707.3|43687.3|43709.8|43689.8|43704.8|43684.8|3
1641558310000|2022-01-07 12:25:10|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43707.3|43687.3|1
1641558320000|2022-01-07 12:25:20|43703.4|43683.4|43699.8|43679.8|43703.4|43683.4|43699.8|43679.8|8
1641558340000|2022-01-07 12:25:40|43697.3|43677.3|43699.8|43679.8|43700.9|43680.9|43697.3|43677.3|5
1641558350000|2022-01-07 12:25:50|43701.2|43681.2|43699.8|43679.8|43701.2|43681.2|43699.8|43679.8|1
1641558370000|2022-01-07 12:26:10|43698.4|43678.4|43697.3|43677.3|43698.4|43678.4|43697.3|43677.3|1
1641558380000|2022-01-07 12:26:20|43695.9|43675.9|43687.3|43667.3|43695.9|43675.9|43684.8|43664.8|17
1641558390000|2022-01-07 12:26:30|||||||||1
1641558400000|2022-01-07 12:26:40|43685.9|43665.9|43687.3|43667.3|43687.3|43667.3|43685.9|43665.9|1
1641558410000|2022-01-07 12:26:50|43685.9|43665.9|43684.8|43664.8|43685.9|43665.9|43683.7|43663.7|0
1641558420000|2022-01-07 12:27:00|43689.8|43669.8|43694.8|43674.8|43694.8|43674.8|43689.8|43669.8|13
1641558430000|2022-01-07 12:27:10|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43690.9|43670.9|0
1641558440000|2022-01-07 12:27:20|43691.2|43671.2|43692.3|43672.3|43692.3|43672.3|43691.2|43671.2|0
1641558450000|2022-01-07 12:27:30|43693.7|43673.7|43692.3|43672.3|43693.7|43673.7|43692.3|43672.3|1
1641558460000|2022-01-07 12:27:40|43693.7|43673.7|43692.3|43672.3|43693.7|43673.7|43692.3|43672.3|1
1641558480000|2022-01-07 12:28:00|43690.9|43670.9|43689.8|43669.8|43690.9|43670.9|43689.8|43669.8|0
1641558530000|2022-01-07 12:28:50|43692.3|43672.3|43694.8|43674.8|43694.8|43674.8|43692.3|43672.3|2
1641558540000|2022-01-07 12:29:00|43696.2|43676.2|43694.8|43674.8|43697.3|43677.3|43694.8|43674.8|2
1641558580000|2022-01-07 12:29:40|43699.8|43679.8|43699.8|43679.8|43702.3|43682.3|43699.8|43679.8|6
1641558590000|2022-01-07 12:29:50|43702.3|43682.3|43704.8|43684.8|43704.8|43684.8|43702.3|43682.3|3
1641558600000|2022-01-07 12:30:00|43706.2|43686.2|43714.8|43694.8|43717.3|43697.3|43706.2|43686.2|14
1641558610000|2022-01-07 12:30:10|43715.9|43695.9|43717.3|43697.3|43717.3|43697.3|43715.9|43695.9|3
1641558620000|2022-01-07 12:30:20|43719.8|43699.8|43704.8|43684.8|43719.8|43699.8|43704.8|43684.8|7
1641558630000|2022-01-07 12:30:30|43701.2|43681.2|43707.3|43687.3|43707.3|43687.3|43701.2|43681.2|8
1641558640000|2022-01-07 12:30:40|43708.7|43688.7|43704.8|43684.8|43709.8|43689.8|43704.8|43684.8|0
1641558650000|2022-01-07 12:30:50|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|43699.8|43679.8|2
1641558660000|2022-01-07 12:31:00|43701.2|43681.2|43702.3|43682.3|43706.2|43686.2|43701.2|43681.2|8
1641558670000|2022-01-07 12:31:10|43699.8|43679.8|43699.8|43679.8|43703.7|43683.7|43699.8|43679.8|1
1641558690000|2022-01-07 12:31:30|43701.2|43681.2|43706.2|43686.2|43706.2|43686.2|43701.2|43681.2|2
1641558710000|2022-01-07 12:31:50|43709.8|43689.8|43712.3|43692.3|43712.3|43692.3|43708.7|43688.7|9
1641558720000|2022-01-07 12:32:00|43713.7|43693.7|43722.3|43702.3|43722.3|43702.3|43713.7|43693.7|6
1641558730000|2022-01-07 12:32:10|43724.8|43704.8|43719.8|43699.8|43724.8|43704.8|43717.3|43697.3|11
1641558740000|2022-01-07 12:32:20|43718.4|43698.4|43714.8|43694.8|43719.8|43699.8|43714.8|43694.8|2
1641558750000|2022-01-07 12:32:30|||||||||1
1641558760000|2022-01-07 12:32:40|43713.4|43693.4|43709.8|43689.8|43713.4|43693.4|43707.3|43687.3|2
1641558770000|2022-01-07 12:32:50|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|0
1641558780000|2022-01-07 12:33:00|43709.8|43689.8|43723.7|43703.7|43724.8|43704.8|43709.8|43689.8|6
1641558790000|2022-01-07 12:33:10|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43723.4|43703.4|0
1641558800000|2022-01-07 12:33:20|43727.3|43707.3|43726.2|43706.2|43728.7|43708.7|43723.4|43703.4|3
1641558810000|2022-01-07 12:33:30|43724.8|43704.8|43719.8|43699.8|43727.3|43707.3|43719.8|43699.8|5
1641558820000|2022-01-07 12:33:40|43718.4|43698.4|43707.3|43687.3|43718.4|43698.4|43707.3|43687.3|2
1641558830000|2022-01-07 12:33:50|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|43702.3|43682.3|1
1641558840000|2022-01-07 12:34:00|43703.4|43683.4|43702.3|43682.3|43704.8|43684.8|43702.3|43682.3|2
1641558850000|2022-01-07 12:34:10|43704.8|43684.8|43692|43672|43704.8|43684.8|43692|43672|4
1641558860000|2022-01-07 12:34:20|43689.5|43669.5|43692|43672|43693.4|43673.4|43689.5|43669.5|2
1641558870000|2022-01-07 12:34:30|43693.4|43673.4|43687.3|43667.3|43693.4|43673.4|43687.3|43667.3|8
1641558880000|2022-01-07 12:34:40|43685.9|43665.9|43674.8|43654.8|43685.9|43665.9|43672.3|43652.3|14
1641558890000|2022-01-07 12:34:50|43673.4|43653.4|43669.8|43649.8|43673.4|43653.4|43669.8|43649.8|1
1641558900000|2022-01-07 12:35:00|43668.4|43648.4|43662.3|43642.3|43669.8|43649.8|43659.8|43639.8|16
1641558910000|2022-01-07 12:35:10|43660.9|43640.9|43667.3|43647.3|43667.3|43647.3|43660.9|43640.9|3
1641558920000|2022-01-07 12:35:20|43665.9|43645.9|43669.8|43649.8|43669.8|43649.8|43665.9|43645.9|3
1641558930000|2022-01-07 12:35:30|43667.3|43647.3|43659.8|43639.8|43667.3|43647.3|43659.8|43639.8|2
1641558950000|2022-01-07 12:35:50|43662.3|43642.3|43659.8|43639.8|43662.3|43642.3|43659.8|43639.8|1
1641558960000|2022-01-07 12:36:00|43658.4|43638.4|43662.3|43642.3|43662.3|43642.3|43658.4|43638.4|5
1641558970000|2022-01-07 12:36:10|43663.4|43643.4|43662.3|43642.3|43663.4|43643.4|43662.3|43642.3|4
1641558980000|2022-01-07 12:36:20|43660.9|43640.9|43659.8|43639.8|43660.9|43640.9|43659.8|43639.8|3
1641558990000|2022-01-07 12:36:30|43655.9|43635.9|43652.3|43632.3|43655.9|43635.9|43652.3|43632.3|3
1641559000000|2022-01-07 12:36:40|43654.8|43634.8|43654.8|43634.8|43657.3|43637.3|43654.8|43634.8|4
1641559010000|2022-01-07 12:36:50|||||||||2
1641559020000|2022-01-07 12:37:00|43653.4|43633.4|43637.3|43617.3|43653.4|43633.4|43637.3|43617.3|8
1641559030000|2022-01-07 12:37:10|43638.7|43618.7|43638.7|43618.7|43639.8|43619.8|43638.7|43618.7|8
1641559040000|2022-01-07 12:37:20|43637.3|43617.3|43643.7|43623.7|43643.7|43623.7|43637.3|43617.3|4
1641559050000|2022-01-07 12:37:30|43644.8|43624.8|43642.3|43622.3|43644.8|43624.8|43642.3|43622.3|1
1641559060000|2022-01-07 12:37:40|43640.9|43620.9|43642.3|43622.3|43642.3|43622.3|43640.9|43620.9|6
1641559070000|2022-01-07 12:37:50|43639.8|43619.8|43644.8|43624.8|43644.8|43624.8|43639.8|43619.8|2
1641559080000|2022-01-07 12:38:00|43646.2|43626.2|43644.8|43624.8|43647.3|43627.3|43644.8|43624.8|4
1641559090000|2022-01-07 12:38:10|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|43642.3|43622.3|2
1641559100000|2022-01-07 12:38:20|43641.2|43621.2|43639.8|43619.8|43641.2|43621.2|43638.7|43618.7|3
1641559110000|2022-01-07 12:38:30|43634.8|43614.8|43634.8|43614.8|43635.9|43615.9|43634.8|43614.8|5
1641559120000|2022-01-07 12:38:40|43637.3|43617.3|43632|43612|43637.3|43617.3|43632|43612|1
1641559130000|2022-01-07 12:38:50|43630.9|43610.9|43632.3|43612.3|43637.3|43617.3|43630.9|43610.9|6
1641559140000|2022-01-07 12:39:00|43629.8|43609.8|43629.8|43609.8|43632.3|43612.3|43629.8|43609.8|6
1641559150000|2022-01-07 12:39:10|43632.3|43612.3|43637.3|43617.3|43637.3|43617.3|43632.3|43612.3|6
1641559160000|2022-01-07 12:39:20|43638.4|43618.4|43642.3|43622.3|43642.3|43622.3|43638.4|43618.4|0
1641559170000|2022-01-07 12:39:30|43643.7|43623.7|43646.2|43626.2|43646.2|43626.2|43643.7|43623.7|4
1641559180000|2022-01-07 12:39:40|43647.3|43627.3|43649.8|43629.8|43649.8|43629.8|43646.2|43626.2|1
1641559190000|2022-01-07 12:39:50|43647.3|43627.3|43644.8|43624.8|43647.3|43627.3|43644.8|43624.8|4
1641559200000|2022-01-07 12:40:00|43642.3|43622.3|43637.3|43617.3|43642.3|43622.3|43637.3|43617.3|2
1641559210000|2022-01-07 12:40:10|43634.8|43614.8|43635.1|43615.1|43635.1|43615.1|43634.8|43614.8|21
1641559220000|2022-01-07 12:40:20|43633.7|43613.7|43626.2|43606.2|43633.7|43613.7|43626.2|43606.2|10
1641559230000|2022-01-07 12:40:30|43627.3|43607.3|43626.2|43606.2|43627.3|43607.3|43626.2|43606.2|0
1641559250000|2022-01-07 12:40:50|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|43628.7|43608.7|1
1641559260000|2022-01-07 12:41:00|43630.1|43610.1|43632.6|43612.6|43632.6|43612.6|43630.1|43610.1|4
1641559270000|2022-01-07 12:41:10|43633.7|43613.7|43632.6|43612.6|43637.6|43617.6|43632.6|43612.6|2
1641559280000|2022-01-07 12:41:20|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|43637.6|43617.6|1
1641559290000|2022-01-07 12:41:30|43639|43619|43640.1|43620.1|43640.1|43620.1|43639|43619|1
1641559300000|2022-01-07 12:41:40|43628.7|43608.7|43626.2|43606.2|43631.2|43611.2|43626.2|43606.2|13
1641559320000|2022-01-07 12:42:00|43627.6|43607.6|43627.6|43607.6|43627.6|43607.6|43626.2|43606.2|0
1641559330000|2022-01-07 12:42:10|43629|43609|43627.6|43607.6|43629|43609|43627.6|43607.6|5
1641559340000|2022-01-07 12:42:20|||||||||4
1641559360000|2022-01-07 12:42:40|43631.5|43611.5|43627.6|43607.6|43631.5|43611.5|43627.6|43607.6|7
1641559370000|2022-01-07 12:42:50|43629|43609|43631.5|43611.5|43631.5|43611.5|43629|43609|1
1641559380000|2022-01-07 12:43:00|||||||||11
1641559400000|2022-01-07 12:43:20|43630.4|43610.4|43631.5|43611.5|43631.5|43611.5|43630.4|43610.4|3
1641559410000|2022-01-07 12:43:30|||||||||9
1641559430000|2022-01-07 12:43:50|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|43634.3|43614.3|2
1641559440000|2022-01-07 12:44:00|||||||||8
1641559450000|2022-01-07 12:44:10|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|2
1641559460000|2022-01-07 12:44:20|43630.4|43610.4|43634.3|43614.3|43634.3|43614.3|43630.4|43610.4|1
1641559470000|2022-01-07 12:44:30|43630.4|43610.4|43631.8|43611.8|43631.8|43611.8|43630.4|43610.4|1
1641559480000|2022-01-07 12:44:40|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|2
1641559490000|2022-01-07 12:44:50|43629|43609|43629|43609|43629|43609|43629|43609|0
1641559500000|2022-01-07 12:45:00|43630.4|43610.4|43634.3|43614.3|43634.3|43614.3|43630.4|43610.4|5
1641559510000|2022-01-07 12:45:10|43631.5|43611.5|43629.3|43609.3|43631.5|43611.5|43629.3|43609.3|7
1641559520000|2022-01-07 12:45:20|43626.5|43606.5|43617.9|43597.9|43626.5|43606.5|43617.9|43597.9|9
1641559530000|2022-01-07 12:45:30|43619|43599|43617.9|43597.9|43619|43599|43617.9|43597.9|3
1641559540000|2022-01-07 12:45:40|43620.4|43600.4|43621.8|43601.8|43621.8|43601.8|43620.4|43600.4|2
1641559550000|2022-01-07 12:45:50|43624.3|43604.3|43626.8|43606.8|43626.8|43606.8|43624.3|43604.3|0
1641559560000|2022-01-07 12:46:00|||||||||3
1641559570000|2022-01-07 12:46:10|43628.2|43608.2|43629.3|43609.3|43629.3|43609.3|43628.2|43608.2|10
1641559580000|2022-01-07 12:46:20|||||||||5
1641559590000|2022-01-07 12:46:30|||||||||2
1641559610000|2022-01-07 12:46:50|43630.7|43610.7|43629.3|43609.3|43630.7|43610.7|43629.3|43609.3|6
1641559620000|2022-01-07 12:47:00|43630.7|43610.7|43629.3|43609.3|43630.7|43610.7|43629.3|43609.3|0
1641559630000|2022-01-07 12:47:10|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43629.3|43609.3|1
1641559640000|2022-01-07 12:47:20|43626.8|43606.8|43626.8|43606.8|43630.4|43610.4|43626.8|43606.8|6
1641559650000|2022-01-07 12:47:30|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|1
1641559660000|2022-01-07 12:47:40|||||||||1
1641559680000|2022-01-07 12:48:00|43631.8|43611.8|43630.4|43610.4|43631.8|43611.8|43630.4|43610.4|2
1641559690000|2022-01-07 12:48:10|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43629|43609|5
1641559700000|2022-01-07 12:48:20|||||||||1
1641559710000|2022-01-07 12:48:30|43630.4|43610.4|43631.8|43611.8|43631.8|43611.8|43629.3|43609.3|8
1641559720000|2022-01-07 12:48:40|43633.2|43613.2|43634.3|43614.3|43634.3|43614.3|43633.2|43613.2|0
1641559730000|2022-01-07 12:48:50|||||||||4
1641559740000|2022-01-07 12:49:00|||||||||9
1641559750000|2022-01-07 12:49:10|43635.7|43615.7|43638.2|43618.2|43639.6|43619.6|43635.7|43615.7|3
1641559760000|2022-01-07 12:49:20|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|43640.7|43620.7|1
1641559770000|2022-01-07 12:49:30|43639.3|43619.3|43640.7|43620.7|43640.7|43620.7|43639.3|43619.3|2
1641559780000|2022-01-07 12:49:40|43639.3|43619.3|43640.7|43620.7|43640.7|43620.7|43639.3|43619.3|4
1641559790000|2022-01-07 12:49:50|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|43639.3|43619.3|5
1641559800000|2022-01-07 12:50:00|43640.7|43620.7|43639.3|43619.3|43640.7|43620.7|43637.9|43617.9|0
1641559810000|2022-01-07 12:50:10|43636.8|43616.8|43637.9|43617.9|43637.9|43617.9|43636.8|43616.8|2
1641559830000|2022-01-07 12:50:30|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|1
1641559840000|2022-01-07 12:50:40|43641.8|43621.8|43641.5|43621.5|43641.8|43621.8|43641.5|43621.5|8
1641559860000|2022-01-07 12:51:00|43640.4|43620.4|43639|43619|43640.4|43620.4|43637.9|43617.9|13
1641559870000|2022-01-07 12:51:10|43640.4|43620.4|43637.9|43617.9|43641.8|43621.8|43636.8|43616.8|0
1641559880000|2022-01-07 12:51:20|43640.4|43620.4|43636.8|43616.8|43640.4|43620.4|43636.8|43616.8|4
1641559890000|2022-01-07 12:51:30|43637.9|43617.9|43635.4|43615.4|43637.9|43617.9|43635.4|43615.4|0
1641559900000|2022-01-07 12:51:40|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|43637.9|43617.9|0
1641559940000|2022-01-07 12:52:20|43640.4|43620.4|43637.9|43617.9|43640.4|43620.4|43635.4|43615.4|3
1641559950000|2022-01-07 12:52:30|43640.4|43620.4|43635.4|43615.4|43640.4|43620.4|43635.4|43615.4|6
1641559960000|2022-01-07 12:52:40|||||||||1
1641559980000|2022-01-07 12:53:00|43636.5|43616.5|43635.4|43615.4|43636.5|43616.5|43635.4|43615.4|2
1641559990000|2022-01-07 12:53:10|43634|43614|43634|43614|43634|43614|43634|43614|3
1641560000000|2022-01-07 12:53:20|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|0
1641560010000|2022-01-07 12:53:30|43634|43614|43634|43614|43634|43614|43634|43614|1
1641560030000|2022-01-07 12:53:50|43632.6|43612.6|43634|43614|43634|43614|43632.6|43612.6|0
1641560040000|2022-01-07 12:54:00|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|43632.6|43612.6|1
1641560060000|2022-01-07 12:54:20|43631.5|43611.5|43630.1|43610.1|43631.5|43611.5|43630.1|43610.1|2
1641560070000|2022-01-07 12:54:30|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|43630.1|43610.1|3
1641560080000|2022-01-07 12:54:40|43630.4|43610.4|43620.4|43600.4|43630.4|43610.4|43620.4|43600.4|8
1641560100000|2022-01-07 12:55:00|43619|43599|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|1
1641560110000|2022-01-07 12:55:10|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|43621.5|43601.5|0
1641560120000|2022-01-07 12:55:20|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|1
1641560130000|2022-01-07 12:55:30|43625.1|43605.1|43621.5|43601.5|43625.1|43605.1|43621.5|43601.5|4
1641560140000|2022-01-07 12:55:40|||||||||3
1641560160000|2022-01-07 12:56:00|43622.9|43602.9|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|4
1641560170000|2022-01-07 12:56:10|43626.8|43606.8|43626.8|43606.8|43627.9|43607.9|43626.8|43606.8|1
1641560180000|2022-01-07 12:56:20|43628.2|43608.2|43630.4|43610.4|43630.4|43610.4|43628.2|43608.2|0
1641560200000|2022-01-07 12:56:40|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|43631.8|43611.8|0
1641560210000|2022-01-07 12:56:50|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|43632.9|43612.9|2
1641560220000|2022-01-07 12:57:00|43635.4|43615.4|43634|43614|43635.4|43615.4|43630.4|43610.4|7
1641560230000|2022-01-07 12:57:10|43632.9|43612.9|43632.9|43612.9|43634|43614|43632.9|43612.9|4
1641560240000|2022-01-07 12:57:20|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|43631.5|43611.5|0
1641560250000|2022-01-07 12:57:30|43627.6|43607.6|43629|43609|43629|43609|43627.6|43607.6|3
1641560260000|2022-01-07 12:57:40|43631.5|43611.5|43630.1|43610.1|43631.5|43611.5|43630.1|43610.1|0
1641560270000|2022-01-07 12:57:50|43630.4|43610.4|43620.1|43600.1|43631.5|43611.5|43620.1|43600.1|2
1641560280000|2022-01-07 12:58:00|43619|43599|43622.9|43602.9|43622.9|43602.9|43619|43599|0
1641560290000|2022-01-07 12:58:10|43624.3|43604.3|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|3
1641560300000|2022-01-07 12:58:20|||||||||4
1641560310000|2022-01-07 12:58:30|43624|43604|43625.4|43605.4|43625.4|43605.4|43624|43604|0
1641560320000|2022-01-07 12:58:40|43622.9|43602.9|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|5
1641560330000|2022-01-07 12:58:50|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|43626.8|43606.8|1
1641560340000|2022-01-07 12:59:00|43625.4|43605.4|43607.6|43587.6|43626.8|43606.8|43607.6|43587.6|12
1641560350000|2022-01-07 12:59:10|43606.5|43586.5|43610.4|43590.4|43610.4|43590.4|43587.6|43567.6|21
1641560360000|2022-01-07 12:59:20|43611.5|43591.5|43602.9|43582.9|43615.7|43595.7|43602.9|43582.9|16
1641560370000|2022-01-07 12:59:30|43600.1|43580.1|43596.5|43576.5|43600.1|43580.1|43595.1|43575.1|5
1641560380000|2022-01-07 12:59:40|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|43597.9|43577.9|1
1641560390000|2022-01-07 12:59:50|43596.5|43576.5|43597.9|43577.9|43600.4|43580.4|43595.1|43575.1|6
1641560400000|2022-01-07 13:00:00|43600.4|43580.4|43635.4|43615.4|43640.4|43620.4|43599|43579|50
1641560410000|2022-01-07 13:00:10|43636.8|43616.8|43636.5|43616.5|43644.3|43624.3|43635.4|43615.4|82
1641560420000|2022-01-07 13:00:20|43635.4|43615.4|43642.9|43622.9|43642.9|43622.9|43635.4|43615.4|28
1641560430000|2022-01-07 13:00:30|43650.4|43630.4|43672.9|43652.9|43672.9|43652.9|43650.4|43630.4|40
1641560440000|2022-01-07 13:00:40|43675.4|43655.4|43682.9|43662.9|43682.9|43662.9|43667.9|43647.9|29
1641560450000|2022-01-07 13:00:50|43680.4|43660.4|43686.8|43666.8|43691.5|43671.5|43680.4|43660.4|20
1641560460000|2022-01-07 13:01:00|43685.4|43665.4|43677.9|43657.9|43691.8|43671.8|43677.9|43657.9|24
1641560470000|2022-01-07 13:01:10|43675.4|43655.4|43665.4|43645.4|43675.4|43655.4|43664|43644|27
1641560480000|2022-01-07 13:01:20|43667.9|43647.9|43657.9|43637.9|43670.4|43650.4|43657.9|43637.9|19
1641560490000|2022-01-07 13:01:30|43655.4|43635.4|43660.4|43640.4|43666.8|43646.8|43655.4|43635.4|10
1641560500000|2022-01-07 13:01:40|43657.9|43637.9|43655.4|43635.4|43660.4|43640.4|43655.4|43635.4|7
1641560510000|2022-01-07 13:01:50|43654.3|43634.3|43660.4|43640.4|43660.4|43640.4|43651.8|43631.8|18
1641560520000|2022-01-07 13:02:00|43661.8|43641.8|43667.9|43647.9|43670.4|43650.4|43661.8|43641.8|17
1641560530000|2022-01-07 13:02:10|43670.4|43650.4|43677.9|43657.9|43680.4|43660.4|43670.4|43650.4|14
1641560540000|2022-01-07 13:02:20|43679.3|43659.3|43686.8|43666.8|43689.3|43669.3|43679.3|43659.3|12
1641560550000|2022-01-07 13:02:30|43687.9|43667.9|43695.4|43675.4|43695.4|43675.4|43684.3|43664.3|6
1641560560000|2022-01-07 13:02:40|43696.8|43676.8|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|8
1641560570000|2022-01-07 13:02:50|43696.8|43676.8|43702.9|43682.9|43702.9|43682.9|43696.8|43676.8|6
1641560580000|2022-01-07 13:03:00|43701.8|43681.8|43707.9|43687.9|43707.9|43687.9|43696.5|43676.5|13
1641560590000|2022-01-07 13:03:10|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43701.8|43681.8|3
1641560600000|2022-01-07 13:03:20|43705.4|43685.4|43701.5|43681.5|43705.4|43685.4|43701.5|43681.5|2
1641560610000|2022-01-07 13:03:30|43699|43679|43696.5|43676.5|43700.4|43680.4|43696.5|43676.5|8
1641560620000|2022-01-07 13:03:40|43696.8|43676.8|43700.4|43680.4|43700.4|43680.4|43695.4|43675.4|5
1641560630000|2022-01-07 13:03:50|43704|43684|43705.4|43685.4|43705.4|43685.4|43700.4|43680.4|3
1641560640000|2022-01-07 13:04:00|43704.3|43684.3|43709.3|43689.3|43709.3|43689.3|43704.3|43684.3|8
1641560650000|2022-01-07 13:04:10|43714.3|43694.3|43718.2|43698.2|43719.6|43699.6|43714.3|43694.3|22
1641560660000|2022-01-07 13:04:20|43717.1|43697.1|43717.1|43697.1|43718.2|43698.2|43715.7|43695.7|6
1641560670000|2022-01-07 13:04:30|43718.2|43698.2|43719.6|43699.6|43721|43701|43713.2|43693.2|18
1641560680000|2022-01-07 13:04:40|43720.7|43700.7|43719.3|43699.3|43722.1|43702.1|43716.8|43696.8|8
1641560690000|2022-01-07 13:04:50|43717.9|43697.9|43712.9|43692.9|43720.7|43700.7|43710.4|43690.4|24
1641560700000|2022-01-07 13:05:00|43711.8|43691.8|43711.8|43691.8|43714.3|43694.3|43707.9|43687.9|32
1641560710000|2022-01-07 13:05:10|43713.2|43693.2|43715.4|43695.4|43715.4|43695.4|43710.4|43690.4|3
1641560720000|2022-01-07 13:05:20|43719.3|43699.3|43717.9|43697.9|43720.4|43700.4|43716.8|43696.8|13
1641560730000|2022-01-07 13:05:30|43720.4|43700.4|43717.9|43697.9|43720.4|43700.4|43714|43694|19
1641560740000|2022-01-07 13:05:40|43716.5|43696.5|43712.9|43692.9|43716.5|43696.5|43711.5|43691.5|19
1641560750000|2022-01-07 13:05:50|43711.5|43691.5|43717.1|43697.1|43717.1|43697.1|43710.4|43690.4|21
1641560760000|2022-01-07 13:06:00|43718.2|43698.2|43720.4|43700.4|43720.4|43700.4|43716.8|43696.8|9
1641560770000|2022-01-07 13:06:10|43717.9|43697.9|43714.3|43694.3|43717.9|43697.9|43714.3|43694.3|21
1641560780000|2022-01-07 13:06:20|43712.9|43692.9|43714|43694|43715.4|43695.4|43712.9|43692.9|5
1641560790000|2022-01-07 13:06:30|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|43711.5|43691.5|9
1641560800000|2022-01-07 13:06:40|43712.9|43692.9|43716.8|43696.8|43716.8|43696.8|43710.4|43690.4|11
1641560810000|2022-01-07 13:06:50|43715.4|43695.4|43717.9|43697.9|43720.4|43700.4|43715.4|43695.4|3
1641560820000|2022-01-07 13:07:00|43715.4|43695.4|43725.7|43705.7|43728.2|43708.2|43715.4|43695.4|16
1641560830000|2022-01-07 13:07:10|43728.2|43708.2|43730.7|43710.7|43730.7|43710.7|43728.2|43708.2|10
1641560840000|2022-01-07 13:07:20|43728.2|43708.2|43728.2|43708.2|43728.2|43708.2|43723.2|43703.2|9
1641560850000|2022-01-07 13:07:30|43723.2|43703.2|43724.3|43704.3|43724.3|43704.3|43723.2|43703.2|13
1641560860000|2022-01-07 13:07:40|43725.4|43705.4|43738.2|43718.2|43738.2|43718.2|43725.4|43705.4|11
1641560870000|2022-01-07 13:07:50|43735.7|43715.7|43748.2|43728.2|43748.2|43728.2|43735.7|43715.7|7
1641560880000|2022-01-07 13:08:00|43750.7|43730.7|43753.2|43733.2|43759.6|43739.6|43748.2|43728.2|19
1641560890000|2022-01-07 13:08:10|43755.7|43735.7|43758.2|43738.2|43758.2|43738.2|43753.2|43733.2|16
1641560900000|2022-01-07 13:08:20|43755.7|43735.7|43750.7|43730.7|43759.6|43739.6|43750.7|43730.7|11
1641560910000|2022-01-07 13:08:30|43748.2|43728.2|43760.7|43740.7|43765.7|43745.7|43748.2|43728.2|12
1641560920000|2022-01-07 13:08:40|43758.2|43738.2|43759.6|43739.6|43763.2|43743.2|43758.2|43738.2|27
1641560930000|2022-01-07 13:08:50|43760.7|43740.7|43750.7|43730.7|43760.7|43740.7|43750.7|43730.7|5
1641560940000|2022-01-07 13:09:00|43753.2|43733.2|43748.2|43728.2|43755.7|43735.7|43748.2|43728.2|9
1641560950000|2022-01-07 13:09:10|43745.7|43725.7|43743.2|43723.2|43745.7|43725.7|43740.7|43720.7|10
1641560960000|2022-01-07 13:09:20|43745.7|43725.7|43753.2|43733.2|43755.7|43735.7|43745.7|43725.7|5
1641560970000|2022-01-07 13:09:30|43754.6|43734.6|43758.2|43738.2|43760.7|43740.7|43753.2|43733.2|11
1641560980000|2022-01-07 13:09:40|43760.7|43740.7|43759.3|43739.3|43761.8|43741.8|43759.3|43739.3|25
1641560990000|2022-01-07 13:09:50|||||||||2
1641561000000|2022-01-07 13:10:00|43755.4|43735.4|43742.9|43722.9|43755.4|43735.4|43742.9|43722.9|15
1641561010000|2022-01-07 13:10:10|||||||||24
1641561020000|2022-01-07 13:10:20|43732.6|43712.6|43670.4|43650.4|43732.6|43712.6|43670.4|43650.4|34
1641561030000|2022-01-07 13:10:30|43667.9|43647.9|43665.4|43645.4|43670.4|43650.4|43665.4|43645.4|8
1641561040000|2022-01-07 13:10:40|43664|43644|43655.4|43635.4|43664|43644|43650.4|43630.4|30
1641561050000|2022-01-07 13:10:50|43660.4|43640.4|43654|43634|43660.4|43640.4|43654|43634|28
1641561060000|2022-01-07 13:11:00|43650.4|43630.4|43635.4|43615.4|43650.4|43630.4|43635.4|43615.4|21
1641561070000|2022-01-07 13:11:10|43639|43619|43642.9|43622.9|43647.9|43627.9|43639|43619|9
1641561080000|2022-01-07 13:11:20|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|9
1641561090000|2022-01-07 13:11:30|43646.5|43626.5|43646.8|43626.8|43647.9|43627.9|43646.5|43626.5|6
1641561100000|2022-01-07 13:11:40|43648.2|43628.2|43655.4|43635.4|43659|43639|43646.8|43626.8|9
1641561110000|2022-01-07 13:11:50|43657.9|43637.9|43651.8|43631.8|43660.4|43640.4|43651.8|43631.8|7
1641561120000|2022-01-07 13:12:00|43652.9|43632.9|43650.4|43630.4|43655.4|43635.4|43650.4|43630.4|6
1641561130000|2022-01-07 13:12:10|43651.5|43631.5|43644|43624|43652.9|43632.9|43641.5|43621.5|10
1641561140000|2022-01-07 13:12:20|43645.4|43625.4|43640.4|43620.4|43645.4|43625.4|43640.4|43620.4|4
1641561150000|2022-01-07 13:12:30|43641.5|43621.5|43641.5|43621.5|43641.5|43621.5|43640.4|43620.4|5
1641561160000|2022-01-07 13:12:40|43642.9|43622.9|43645.4|43625.4|43645.4|43625.4|43640.4|43620.4|6
1641561170000|2022-01-07 13:12:50|43644|43624|43635.4|43615.4|43644|43624|43635.4|43615.4|13
1641561180000|2022-01-07 13:13:00|43634|43614|43632.9|43612.9|43634|43614|43632.9|43612.9|0
1641561190000|2022-01-07 13:13:10|43631.5|43611.5|43617.9|43597.9|43631.5|43611.5|43615.4|43595.4|22
1641561200000|2022-01-07 13:13:20|43615.4|43595.4|43610.4|43590.4|43617.9|43597.9|43610.4|43590.4|12
1641561210000|2022-01-07 13:13:30|43609|43589|43609|43589|43609|43589|43609|43589|8
1641561220000|2022-01-07 13:13:40|43606.5|43586.5|43615.4|43595.4|43615.4|43595.4|43606.5|43586.5|14
1641561230000|2022-01-07 13:13:50|43614|43594|43625.4|43605.4|43625.4|43605.4|43614|43594|14
1641561240000|2022-01-07 13:14:00|43626.5|43606.5|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|10
1641561250000|2022-01-07 13:14:10|43624|43604|43617.9|43597.9|43624|43604|43617.9|43597.9|2
1641561260000|2022-01-07 13:14:20|43622.9|43602.9|43625.4|43605.4|43625.4|43605.4|43620.4|43600.4|12
1641561270000|2022-01-07 13:14:30|43624|43604|43636.8|43616.8|43636.8|43616.8|43624|43604|14
1641561280000|2022-01-07 13:14:40|43639.3|43619.3|43617.9|43597.9|43639.3|43619.3|43617.9|43597.9|9
1641561290000|2022-01-07 13:14:50|43619.3|43599.3|43610.4|43590.4|43620.4|43600.4|43607.9|43587.9|24
1641561300000|2022-01-07 13:15:00|43612.9|43592.9|43607.9|43587.9|43612.9|43592.9|43607.9|43587.9|16
1641561310000|2022-01-07 13:15:10|43609.3|43589.3|43620.4|43600.4|43620.4|43600.4|43606.5|43586.5|35
1641561320000|2022-01-07 13:15:20|43621.8|43601.8|43625.4|43605.4|43625.4|43605.4|43620.4|43600.4|5
1641561330000|2022-01-07 13:15:30|43624|43604|43617.9|43597.9|43624|43604|43615.4|43595.4|22
1641561340000|2022-01-07 13:15:40|43615.4|43595.4|43610.4|43590.4|43616.8|43596.8|43607.9|43587.9|19
1641561350000|2022-01-07 13:15:50|43609|43589|43607.9|43587.9|43610.4|43590.4|43607.9|43587.9|3
1641561360000|2022-01-07 13:16:00|43594|43574|43590.4|43570.4|43595.4|43575.4|43590.4|43570.4|9
1641561370000|2022-01-07 13:16:10|43589.3|43569.3|43587.9|43567.9|43590.4|43570.4|43585.4|43565.4|6
1641561380000|2022-01-07 13:16:20|43589|43569|43590.4|43570.4|43590.4|43570.4|43587.9|43567.9|14
1641561390000|2022-01-07 13:16:30|43589.3|43569.3|43585.4|43565.4|43590.4|43570.4|43585.4|43565.4|3
1641561400000|2022-01-07 13:16:40|43581.5|43561.5|43574|43554|43581.5|43561.5|43571.5|43551.5|17
1641561410000|2022-01-07 13:16:50|43572.9|43552.9|43572.6|43552.6|43574|43554|43567.6|43547.6|15
1641561420000|2022-01-07 13:17:00|43571.5|43551.5|43585.4|43565.4|43587.9|43567.9|43571.5|43551.5|19
1641561430000|2022-01-07 13:17:10|43586.8|43566.8|43597.9|43577.9|43597.9|43577.9|43586.8|43566.8|4
1641561440000|2022-01-07 13:17:20|43599|43579|43600.4|43580.4|43600.4|43580.4|43599|43579|2
1641561450000|2022-01-07 13:17:30|43606.5|43586.5|43612.9|43592.9|43612.9|43592.9|43605.4|43585.4|7
1641561460000|2022-01-07 13:17:40|43611.8|43591.8|43615.4|43595.4|43615.4|43595.4|43607.9|43587.9|11
1641561470000|2022-01-07 13:17:50|43614.3|43594.3|43614|43594|43615.4|43595.4|43611.5|43591.5|8
1641561480000|2022-01-07 13:18:00|43612.6|43592.6|43611.5|43591.5|43612.6|43592.6|43607.9|43587.9|5
1641561490000|2022-01-07 13:18:10|43612.9|43592.9|43620.4|43600.4|43622.9|43602.9|43611.5|43591.5|10
1641561500000|2022-01-07 13:18:20|43622.9|43602.9|43630.4|43610.4|43632.9|43612.9|43622.9|43602.9|6
1641561510000|2022-01-07 13:18:30|43635.4|43615.4|43639|43619|43639|43619|43635.4|43615.4|3
1641561520000|2022-01-07 13:18:40|43640.4|43620.4|43651.8|43631.8|43651.8|43631.8|43640.4|43620.4|7
1641561530000|2022-01-07 13:18:50|43657.9|43637.9|43675.4|43655.4|43675.4|43655.4|43657.9|43637.9|5
1641561540000|2022-01-07 13:19:00|43674|43654|43680.4|43660.4|43680.4|43660.4|43670.4|43650.4|22
1641561550000|2022-01-07 13:19:10|43679.3|43659.3|43670.4|43650.4|43679.3|43659.3|43667.9|43647.9|7
1641561560000|2022-01-07 13:19:20|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|43672.9|43652.9|2
1641561570000|2022-01-07 13:19:30|||||||||1
1641561580000|2022-01-07 13:19:40|43677.9|43657.9|43680.4|43660.4|43680.4|43660.4|43677.9|43657.9|4
1641561590000|2022-01-07 13:19:50|43681.5|43661.5|43670.4|43650.4|43681.5|43661.5|43670.4|43650.4|5
1641561600000|2022-01-07 13:20:00|43669|43649|43672.9|43652.9|43675.4|43655.4|43669|43649|6
1641561610000|2022-01-07 13:20:10|43670.4|43650.4|43666.8|43646.8|43670.4|43650.4|43666.8|43646.8|6
1641561620000|2022-01-07 13:20:20|43662.9|43642.9|43650.4|43630.4|43662.9|43642.9|43649|43629|8
1641561630000|2022-01-07 13:20:30|43645.4|43625.4|43657.9|43637.9|43657.9|43637.9|43645.4|43625.4|5
1641561640000|2022-01-07 13:20:40|43655.4|43635.4|43664|43644|43664|43644|43655.4|43635.4|4
1641561650000|2022-01-07 13:20:50|43666.5|43646.5|43654|43634|43667.6|43647.6|43652.9|43632.9|4
1641561660000|2022-01-07 13:21:00|43657.9|43637.9|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|5
1641561670000|2022-01-07 13:21:10|43661.5|43641.5|43662.9|43642.9|43662.9|43642.9|43659|43639|1
1641561680000|2022-01-07 13:21:20|43657.9|43637.9|43662.9|43642.9|43662.9|43642.9|43657.9|43637.9|1
1641561690000|2022-01-07 13:21:30|43672.9|43652.9|43685.4|43665.4|43685.4|43665.4|43672.9|43652.9|9
1641561700000|2022-01-07 13:21:40|43691.8|43671.8|43687.9|43667.9|43691.8|43671.8|43687.9|43667.9|5
1641561710000|2022-01-07 13:21:50|43690.4|43670.4|43686.8|43666.8|43690.4|43670.4|43686.5|43666.5|2
1641561720000|2022-01-07 13:22:00|43687.9|43667.9|43677.9|43657.9|43687.9|43667.9|43677.9|43657.9|3
1641561730000|2022-01-07 13:22:10|43675.4|43655.4|43677.9|43657.9|43677.9|43657.9|43670.4|43650.4|7
1641561750000|2022-01-07 13:22:30|43680.4|43660.4|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|1
1641561760000|2022-01-07 13:22:40|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43675.4|43655.4|9
1641561770000|2022-01-07 13:22:50|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43677.9|43657.9|2
1641561780000|2022-01-07 13:23:00|43681.5|43661.5|43681.5|43661.5|43682.9|43662.9|43677.9|43657.9|10
1641561790000|2022-01-07 13:23:10|43682.9|43662.9|43689|43669|43699|43679|43681.5|43661.5|25
1641561800000|2022-01-07 13:23:20|43687.9|43667.9|43694.3|43674.3|43694.3|43674.3|43687.9|43667.9|8
1641561810000|2022-01-07 13:23:30|43695.4|43675.4|43690.4|43670.4|43695.4|43675.4|43690.4|43670.4|3
1641561820000|2022-01-07 13:23:40|43687.9|43667.9|43690.4|43670.4|43690.4|43670.4|43687.9|43667.9|5
1641561830000|2022-01-07 13:23:50|||||||||2
1641561840000|2022-01-07 13:24:00|43692.9|43672.9|43720.4|43700.4|43720.4|43700.4|43692.9|43672.9|24
1641561850000|2022-01-07 13:24:10|43722.9|43702.9|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|11
1641561860000|2022-01-07 13:24:20|43721.5|43701.5|43724.3|43704.3|43725.4|43705.4|43721.5|43701.5|6
1641561870000|2022-01-07 13:24:30|43725.4|43705.4|43727.9|43707.9|43730.4|43710.4|43725.4|43705.4|8
1641561880000|2022-01-07 13:24:40|43734.3|43714.3|43735.4|43715.4|43737.9|43717.9|43734|43714|6
1641561890000|2022-01-07 13:24:50|43732.9|43712.9|43730.4|43710.4|43734|43714|43730.4|43710.4|5
1641561900000|2022-01-07 13:25:00|43729|43709|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|6
1641561910000|2022-01-07 13:25:10|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|5
1641561920000|2022-01-07 13:25:20|43730.4|43710.4|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|3
1641561930000|2022-01-07 13:25:30|43724|43704|43715.4|43695.4|43724|43704|43715.4|43695.4|12
1641561940000|2022-01-07 13:25:40|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43710.4|43690.4|5
1641561960000|2022-01-07 13:26:00|43719|43699|43719.3|43699.3|43725.4|43705.4|43719|43699|15
1641561970000|2022-01-07 13:26:10|43718.2|43698.2|43716.8|43696.8|43719.3|43699.3|43716.8|43696.8|2
1641561980000|2022-01-07 13:26:20|43717.9|43697.9|43719|43699|43719|43699|43717.9|43697.9|6
1641561990000|2022-01-07 13:26:30|43717.6|43697.6|43714|43694|43717.6|43697.6|43714|43694|5
1641562000000|2022-01-07 13:26:40|43715.4|43695.4|43730.4|43710.4|43730.4|43710.4|43715.4|43695.4|18
1641562010000|2022-01-07 13:26:50|43726.5|43706.5|43730.4|43710.4|43730.4|43710.4|43726.5|43706.5|17
1641562020000|2022-01-07 13:27:00|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|4
1641562030000|2022-01-07 13:27:10|43734|43714|43731.5|43711.5|43734|43714|43731.5|43711.5|13
1641562040000|2022-01-07 13:27:20|43732.9|43712.9|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|7
1641562050000|2022-01-07 13:27:30|43729.3|43709.3|43727.9|43707.9|43729.3|43709.3|43727.9|43707.9|1
1641562060000|2022-01-07 13:27:40|43729.3|43709.3|43721.8|43701.8|43730.4|43710.4|43721.8|43701.8|2
1641562070000|2022-01-07 13:27:50|43720.4|43700.4|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|2
1641562080000|2022-01-07 13:28:00|43715.4|43695.4|43720.4|43700.4|43720.4|43700.4|43705.4|43685.4|13
1641562090000|2022-01-07 13:28:10|43717.9|43697.9|43702.9|43682.9|43717.9|43697.9|43702.9|43682.9|11
1641562100000|2022-01-07 13:28:20|43697.6|43677.6|43692.9|43672.9|43697.6|43677.6|43692.9|43672.9|4
1641562110000|2022-01-07 13:28:30|43691.5|43671.5|43689.3|43669.3|43694|43674|43689.3|43669.3|9
1641562120000|2022-01-07 13:28:40|43688.2|43668.2|43690.4|43670.4|43690.4|43670.4|43685.4|43665.4|16
1641562130000|2022-01-07 13:28:50|43691.8|43671.8|43702.9|43682.9|43702.9|43682.9|43691.8|43671.8|11
1641562140000|2022-01-07 13:29:00|43704.3|43684.3|43721.5|43701.5|43721.5|43701.5|43704.3|43684.3|8
1641562150000|2022-01-07 13:29:10|43724|43704|43724|43704|43724|43704|43724|43704|1
1641562160000|2022-01-07 13:29:20|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|43720.1|43700.1|4
1641562170000|2022-01-07 13:29:30|43721.2|43701.2|43717.9|43697.9|43721.2|43701.2|43717.9|43697.9|4
1641562180000|2022-01-07 13:29:40|43716.5|43696.5|43709.8|43689.8|43716.5|43696.5|43709.8|43689.8|8
1641562190000|2022-01-07 13:29:50|43708.7|43688.7|43708.7|43688.7|43711.2|43691.2|43708.7|43688.7|2
1641562200000|2022-01-07 13:30:00|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|4
1641562210000|2022-01-07 13:30:10|43716.8|43696.8|43757.6|43737.6|43764|43744|43716.8|43696.8|39
1641562220000|2022-01-07 13:30:20|43759|43739|43761.8|43741.8|43770.4|43750.4|43757.9|43737.9|25
1641562230000|2022-01-07 13:30:30|43760.4|43740.4|43772.9|43752.9|43773.2|43753.2|43750.4|43730.4|18
1641562240000|2022-01-07 13:30:40|43773.2|43753.2|43804|43784|43804|43784|43773.2|43753.2|20
1641562250000|2022-01-07 13:30:50|43802.9|43782.9|43797.9|43777.9|43809|43789|43791.5|43771.5|29
1641562260000|2022-01-07 13:31:00|43796.8|43776.8|43817.9|43797.9|43817.9|43797.9|43796.8|43776.8|52
1641562270000|2022-01-07 13:31:10|43814|43794|43777.9|43757.9|43822.9|43802.9|43775.4|43755.4|22
1641562280000|2022-01-07 13:31:20|43775.1|43755.1|43747.9|43727.9|43775.1|43755.1|43747.9|43727.9|16
1641562290000|2022-01-07 13:31:30|43746.5|43726.5|43720.4|43700.4|43746.5|43726.5|43710.4|43690.4|19
1641562300000|2022-01-07 13:31:40|43719|43699|43721.8|43701.8|43725.4|43705.4|43702.9|43682.9|16
1641562310000|2022-01-07 13:31:50|43722.9|43702.9|43702.9|43682.9|43722.9|43702.9|43700.4|43680.4|10
1641562320000|2022-01-07 13:32:00|43699|43679|43705.4|43685.4|43705.4|43685.4|43697.9|43677.9|7
1641562330000|2022-01-07 13:32:10|43707.9|43687.9|43707.9|43687.9|43717.9|43697.9|43705.4|43685.4|9
1641562340000|2022-01-07 13:32:20|43709.3|43689.3|43722.9|43702.9|43722.9|43702.9|43695.4|43675.4|14
1641562350000|2022-01-07 13:32:30|43720.4|43700.4|43710.4|43690.4|43722.9|43702.9|43700.4|43680.4|5
1641562360000|2022-01-07 13:32:40|43707.9|43687.9|43690.4|43670.4|43712.9|43692.9|43690.4|43670.4|12
1641562370000|2022-01-07 13:32:50|43687.9|43667.9|43677.9|43657.9|43692.9|43672.9|43677.9|43657.9|19
1641562380000|2022-01-07 13:33:00|43670.4|43650.4|43677.9|43657.9|43677.9|43657.9|43660.4|43640.4|24
1641562390000|2022-01-07 13:33:10|43672.9|43652.9|43687.9|43667.9|43688.2|43668.2|43672.9|43652.9|10
1641562400000|2022-01-07 13:33:20|43689.3|43669.3|43697.9|43677.9|43697.9|43677.9|43689.3|43669.3|4
1641562410000|2022-01-07 13:33:30|43694|43674|43690.4|43670.4|43694|43674|43682.9|43662.9|8
1641562420000|2022-01-07 13:33:40|43692.9|43672.9|43711.8|43691.8|43711.8|43691.8|43690.4|43670.4|10
1641562430000|2022-01-07 13:33:50|43714.3|43694.3|43706.8|43686.8|43714.3|43694.3|43692.9|43672.9|36
1641562440000|2022-01-07 13:34:00|43707.9|43687.9|43706.8|43686.8|43708.2|43688.2|43697.9|43677.9|12
1641562450000|2022-01-07 13:34:10|43708.2|43688.2|43695.4|43675.4|43709.3|43689.3|43692.9|43672.9|9
1641562460000|2022-01-07 13:34:20|43694|43674|43700.4|43680.4|43706.8|43686.8|43694|43674|7
1641562470000|2022-01-07 13:34:30|43701.8|43681.8|43684.3|43664.3|43701.8|43681.8|43677.9|43657.9|23
1641562480000|2022-01-07 13:34:40|43679.3|43659.3|43690.4|43670.4|43695.4|43675.4|43679.3|43659.3|25
1641562490000|2022-01-07 13:34:50|43691.8|43671.8|43677.9|43657.9|43692.9|43672.9|43677.9|43657.9|10
1641562500000|2022-01-07 13:35:00|43676.8|43656.8|43667.9|43647.9|43682.9|43662.9|43661.8|43641.8|14
1641562510000|2022-01-07 13:35:10|43665.4|43645.4|43667.9|43647.9|43669|43649|43662.9|43642.9|16
1641562520000|2022-01-07 13:35:20|43670.4|43650.4|43669.3|43649.3|43674|43654|43667.9|43647.9|23
1641562530000|2022-01-07 13:35:30|43670.7|43650.7|43675.4|43655.4|43675.4|43655.4|43667.9|43647.9|7
1641562540000|2022-01-07 13:35:40|43679.3|43659.3|43690.4|43670.4|43690.4|43670.4|43679.3|43659.3|6
1641562550000|2022-01-07 13:35:50|43689.3|43669.3|43680.4|43660.4|43689.3|43669.3|43679|43659|7
1641562560000|2022-01-07 13:36:00|43679|43659|43660.4|43640.4|43679|43659|43657.6|43637.6|8
1641562570000|2022-01-07 13:36:10|43655.4|43635.4|43640.4|43620.4|43655.4|43635.4|43637.9|43617.9|14
1641562580000|2022-01-07 13:36:20|43637.9|43617.9|43620.7|43600.7|43637.9|43617.9|43609|43589|25
1641562590000|2022-01-07 13:36:30|43622.9|43602.9|43592.9|43572.9|43622.9|43602.9|43589|43569|21
1641562600000|2022-01-07 13:36:40|43591.8|43571.8|43595.4|43575.4|43606.8|43586.8|43587.9|43567.9|21
1641562610000|2022-01-07 13:36:50|43592.9|43572.9|43566.5|43546.5|43592.9|43572.9|43557.9|43537.9|33
1641562620000|2022-01-07 13:37:00|43565.1|43545.1|43577.6|43557.6|43580.1|43560.1|43555.4|43535.4|48
1641562630000|2022-01-07 13:37:10|43585.1|43565.1|43592.6|43572.6|43594|43574|43582.3|43562.3|11
1641562640000|2022-01-07 13:37:20|43595.1|43575.1|43575.1|43555.1|43595.1|43575.1|43574|43554|14
1641562650000|2022-01-07 13:37:30|43574|43554|43592.6|43572.6|43592.6|43572.6|43570.1|43550.1|35
1641562660000|2022-01-07 13:37:40|43591.2|43571.2|43567.6|43547.6|43591.2|43571.2|43566.5|43546.5|155
1641562670000|2022-01-07 13:37:50|43566.5|43546.5|43587.6|43567.6|43587.6|43567.6|43565.1|43545.1|12
1641562680000|2022-01-07 13:38:00|43585.1|43565.1|43597.6|43577.6|43597.6|43577.6|43584|43564|5
1641562690000|2022-01-07 13:38:10|43600.1|43580.1|43595.1|43575.1|43604|43584|43595.1|43575.1|10
1641562700000|2022-01-07 13:38:20|43593.7|43573.7|43590.1|43570.1|43593.7|43573.7|43590.1|43570.1|7
1641562710000|2022-01-07 13:38:30|43587.6|43567.6|43575.1|43555.1|43589|43569|43575.1|43555.1|9
1641562720000|2022-01-07 13:38:40|43579|43559|43580.1|43560.1|43589|43569|43579|43559|1
1641562730000|2022-01-07 13:38:50|43585.1|43565.1|43578.7|43558.7|43587.6|43567.6|43578.7|43558.7|9
1641562740000|2022-01-07 13:39:00|43577.6|43557.6|43585.1|43565.1|43585.1|43565.1|43570.1|43550.1|18
1641562750000|2022-01-07 13:39:10|43583.7|43563.7|43575.1|43555.1|43583.7|43563.7|43572.6|43552.6|7
1641562760000|2022-01-07 13:39:20|43573.7|43553.7|43570.1|43550.1|43577.6|43557.6|43567.6|43547.6|7
1641562770000|2022-01-07 13:39:30|43571.5|43551.5|43545.1|43525.1|43572.6|43552.6|43545.1|43525.1|9
1641562780000|2022-01-07 13:39:40|43535.9|43515.9|43522.6|43502.6|43535.9|43515.9|43517.6|43497.6|26
1641562790000|2022-01-07 13:39:50|43520.1|43500.1|43510.1|43490.1|43520.1|43500.1|43510.1|43490.1|14
1641562800000|2022-01-07 13:40:00|43508.7|43488.7|43499|43479|43517.6|43497.6|43499|43479|52
1641562810000|2022-01-07 13:40:10|43504|43484|43507.6|43487.6|43517.6|43497.6|43501.2|43481.2|24
1641562820000|2022-01-07 13:40:20|43506.2|43486.2|43502.6|43482.6|43506.2|43486.2|43489.8|43469.8|29
1641562830000|2022-01-07 13:40:30|43504|43484|43490.1|43470.1|43510.1|43490.1|43477.3|43457.3|24
1641562840000|2022-01-07 13:40:40|43491.5|43471.5|43483.7|43463.7|43501.5|43481.5|43483.7|43463.7|17
1641562850000|2022-01-07 13:40:50|43485.1|43465.1|43482.6|43462.6|43487.6|43467.6|43482.6|43462.6|35
1641562860000|2022-01-07 13:41:00|43475.1|43455.1|43458.7|43438.7|43475.4|43455.4|43458.7|43438.7|50
1641562870000|2022-01-07 13:41:10|43460.1|43440.1|43460.1|43440.1|43462.6|43442.6|43452.6|43432.6|33
1641562880000|2022-01-07 13:41:20|43457.6|43437.6|43481.2|43461.2|43481.2|43461.2|43456.2|43436.2|28
1641562890000|2022-01-07 13:41:30|43480.1|43460.1|43465.1|43445.1|43482.6|43462.6|43462.6|43442.6|37
1641562900000|2022-01-07 13:41:40|43462.6|43442.6|43455.1|43435.1|43465.1|43445.1|43442.3|43422.3|41
1641562910000|2022-01-07 13:41:50|43453.7|43433.7|43442.6|43422.6|43453.7|43433.7|43438.7|43418.7|10
1641562920000|2022-01-07 13:42:00|43441.2|43421.2|43454|43434|43454|43434|43439.8|43419.8|38
1641562930000|2022-01-07 13:42:10|43455.1|43435.1|43465.1|43445.1|43485.1|43465.1|43455.1|43435.1|15
1641562940000|2022-01-07 13:42:20|43462.6|43442.6|43460.1|43440.1|43464|43444|43453.7|43433.7|8
1641562950000|2022-01-07 13:42:30|43456.2|43436.2|43487.6|43467.6|43493.7|43473.7|43456.2|43436.2|27
1641562960000|2022-01-07 13:42:40|43485.1|43465.1|43475.1|43455.1|43485.1|43465.1|43470.1|43450.1|12
1641562970000|2022-01-07 13:42:50|43479|43459|43505.1|43485.1|43505.1|43485.1|43479|43459|15
1641562980000|2022-01-07 13:43:00|43501.5|43481.5|43510.1|43490.1|43515.1|43495.1|43490.1|43470.1|24
1641562990000|2022-01-07 13:43:10|43507.6|43487.6|43512.6|43492.6|43512.6|43492.6|43502.6|43482.6|21
1641563000000|2022-01-07 13:43:20|43510.1|43490.1|43517.6|43497.6|43522.6|43502.6|43510.1|43490.1|22
1641563010000|2022-01-07 13:43:30|43515.1|43495.1|43527.6|43507.6|43527.6|43507.6|43512.6|43492.6|8
1641563020000|2022-01-07 13:43:40|43526.2|43506.2|43522.6|43502.6|43526.2|43506.2|43513.7|43493.7|12
1641563030000|2022-01-07 13:43:50|43520.1|43500.1|43520.1|43500.1|43525.1|43505.1|43515.1|43495.1|11
1641563040000|2022-01-07 13:44:00|43517.6|43497.6|43522.6|43502.6|43522.6|43502.6|43517.6|43497.6|8
1641563050000|2022-01-07 13:44:10|43521.2|43501.2|43536.5|43516.5|43536.5|43516.5|43517.6|43497.6|8
1641563060000|2022-01-07 13:44:20|43535.1|43515.1|43524.8|43504.8|43535.1|43515.1|43522.6|43502.6|8
1641563070000|2022-01-07 13:44:30|43523.4|43503.4|43537.3|43517.3|43537.3|43517.3|43522.3|43502.3|8
1641563080000|2022-01-07 13:44:40|43534.8|43514.8|43532.3|43512.3|43534.8|43514.8|43529.8|43509.8|2
1641563090000|2022-01-07 13:44:50|43529.8|43509.8|43527.3|43507.3|43529.8|43509.8|43527.3|43507.3|24
1641563100000|2022-01-07 13:45:00|43524.8|43504.8|43529.8|43509.8|43529.8|43509.8|43518.4|43498.4|32
1641563110000|2022-01-07 13:45:10|43532.3|43512.3|43527.3|43507.3|43534.8|43514.8|43527.3|43507.3|7
1641563120000|2022-01-07 13:45:20|43529.8|43509.8|43537.3|43517.3|43537.3|43517.3|43522.3|43502.3|22
1641563130000|2022-01-07 13:45:30|43538.4|43518.4|43552.6|43532.6|43552.6|43532.6|43538.4|43518.4|25
1641563140000|2022-01-07 13:45:40|43551.2|43531.2|43552.6|43532.6|43560.1|43540.1|43550.1|43530.1|28
1641563150000|2022-01-07 13:45:50|43555.1|43535.1|43556.5|43536.5|43560.1|43540.1|43552.6|43532.6|22
1641563160000|2022-01-07 13:46:00|43557.6|43537.6|43600.1|43580.1|43600.1|43580.1|43557.6|43537.6|43
1641563170000|2022-01-07 13:46:10|43597.6|43577.6|43575.1|43555.1|43597.6|43577.6|43575.1|43555.1|13
1641563180000|2022-01-07 13:46:20|43572.6|43552.6|43580.1|43560.1|43582.6|43562.6|43572.6|43552.6|6
1641563190000|2022-01-07 13:46:30|43581.5|43561.5|43582.6|43562.6|43583.7|43563.7|43580.1|43560.1|3
1641563200000|2022-01-07 13:46:40|43577.6|43557.6|43578.7|43558.7|43580.1|43560.1|43577.6|43557.6|6
1641563210000|2022-01-07 13:46:50|43577.6|43557.6|43588.7|43568.7|43591.2|43571.2|43577.6|43557.6|6
1641563220000|2022-01-07 13:47:00|43591.2|43571.2|43592.6|43572.6|43602.6|43582.6|43591.2|43571.2|7
1641563230000|2022-01-07 13:47:10|43590.1|43570.1|43582.6|43562.6|43590.1|43570.1|43582.6|43562.6|6
1641563240000|2022-01-07 13:47:20|43580.1|43560.1|43587.6|43567.6|43587.6|43567.6|43580.1|43560.1|5
1641563250000|2022-01-07 13:47:30|43590.1|43570.1|43591.5|43571.5|43595.1|43575.1|43583.7|43563.7|6
1641563260000|2022-01-07 13:47:40|43590.1|43570.1|43595.1|43575.1|43595.1|43575.1|43590.1|43570.1|0
1641563270000|2022-01-07 13:47:50|43593.7|43573.7|43598.7|43578.7|43598.7|43578.7|43592.6|43572.6|5
1641563280000|2022-01-07 13:48:00|43600.1|43580.1|43595.1|43575.1|43600.1|43580.1|43595.1|43575.1|7
1641563290000|2022-01-07 13:48:10|43593.7|43573.7|43597.6|43577.6|43597.6|43577.6|43592.6|43572.6|14
1641563300000|2022-01-07 13:48:20|43599|43579|43627.9|43607.9|43627.9|43607.9|43599|43579|11
1641563310000|2022-01-07 13:48:30|43629|43609|43634|43614|43635.1|43615.1|43629|43609|14
1641563320000|2022-01-07 13:48:40|43635.1|43615.1|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|4
1641563330000|2022-01-07 13:48:50|43630.1|43610.1|43635.1|43615.1|43636.5|43616.5|43630.1|43610.1|6
1641563340000|2022-01-07 13:49:00|43634|43614|43630.1|43610.1|43635.1|43615.1|43627.6|43607.6|6
1641563350000|2022-01-07 13:49:10|43628.7|43608.7|43625.1|43605.1|43630.1|43610.1|43625.1|43605.1|11
1641563360000|2022-01-07 13:49:20|43626.2|43606.2|43625.1|43605.1|43627.6|43607.6|43622.6|43602.6|9
1641563370000|2022-01-07 13:49:30|43627.6|43607.6|43636.5|43616.5|43636.5|43616.5|43627.6|43607.6|30
1641563380000|2022-01-07 13:49:40|43637.9|43617.9|43637.6|43617.6|43640.4|43620.4|43636.5|43616.5|10
1641563390000|2022-01-07 13:49:50|43639|43619|43630.1|43610.1|43639|43619|43630.1|43610.1|5
1641563400000|2022-01-07 13:50:00|43626.2|43606.2|43607.6|43587.6|43626.2|43606.2|43592.6|43572.6|56
1641563410000|2022-01-07 13:50:10|43610.1|43590.1|43607.6|43587.6|43612.6|43592.6|43607.6|43587.6|9
1641563420000|2022-01-07 13:50:20|43606.2|43586.2|43605.1|43585.1|43606.2|43586.2|43605.1|43585.1|6
1641563430000|2022-01-07 13:50:30|43603.7|43583.7|43622.6|43602.6|43622.6|43602.6|43602.6|43582.6|12
1641563440000|2022-01-07 13:50:40|43623.7|43603.7|43637.6|43617.6|43637.6|43617.6|43622.6|43602.6|7
1641563450000|2022-01-07 13:50:50|43636.2|43616.2|43617.6|43597.6|43636.2|43616.2|43612.3|43592.3|10
1641563460000|2022-01-07 13:51:00|43619|43599|43607.6|43587.6|43625.1|43605.1|43607.6|43587.6|9
1641563470000|2022-01-07 13:51:10|43605.1|43585.1|43605.1|43585.1|43610.1|43590.1|43605.1|43585.1|6
1641563480000|2022-01-07 13:51:20|43610.1|43590.1|43607.6|43587.6|43610.1|43590.1|43607.6|43587.6|4
1641563490000|2022-01-07 13:51:30|43609|43589|43610.1|43590.1|43612.6|43592.6|43605.1|43585.1|7
1641563500000|2022-01-07 13:51:40|43608.7|43588.7|43616.5|43596.5|43617.6|43597.6|43608.7|43588.7|15
1641563510000|2022-01-07 13:51:50|43617.6|43597.6|43619|43599|43620.1|43600.1|43616.5|43596.5|18
1641563520000|2022-01-07 13:52:00|43617.6|43597.6|43617.6|43597.6|43621.5|43601.5|43617.6|43597.6|6
1641563530000|2022-01-07 13:52:10|43620.1|43600.1|43620.1|43600.1|43625.1|43605.1|43620.1|43600.1|6
1641563540000|2022-01-07 13:52:20|43617.6|43597.6|43615.1|43595.1|43620.1|43600.1|43615.1|43595.1|1
1641563550000|2022-01-07 13:52:30|43613.7|43593.7|43617.6|43597.6|43617.6|43597.6|43612.6|43592.6|7
1641563560000|2022-01-07 13:52:40|43622.6|43602.6|43625.1|43605.1|43625.1|43605.1|43622.6|43602.6|6
1641563570000|2022-01-07 13:52:50|43626.5|43606.5|43631.5|43611.5|43632.6|43612.6|43626.5|43606.5|10
1641563580000|2022-01-07 13:53:00|43632.6|43612.6|43632.6|43612.6|43635.1|43615.1|43630.1|43610.1|15
1641563590000|2022-01-07 13:53:10|43633.7|43613.7|43637.6|43617.6|43638.7|43618.7|43633.7|43613.7|5
1641563600000|2022-01-07 13:53:20|43634.8|43614.8|43627.6|43607.6|43635.1|43615.1|43625.1|43605.1|5
1641563610000|2022-01-07 13:53:30|43629|43609|43625.1|43605.1|43630.1|43610.1|43623.7|43603.7|9
1641563620000|2022-01-07 13:53:40|43623.7|43603.7|43615.1|43595.1|43625.1|43605.1|43612.6|43592.6|7
1641563630000|2022-01-07 13:53:50|43617.6|43597.6|43603.7|43583.7|43617.6|43597.6|43602.6|43582.6|13
1641563640000|2022-01-07 13:54:00|43604.8|43584.8|43600.1|43580.1|43605.1|43585.1|43600.1|43580.1|3
1641563650000|2022-01-07 13:54:10|43595.1|43575.1|43592.6|43572.6|43597.6|43577.6|43592.6|43572.6|8
1641563660000|2022-01-07 13:54:20|43594|43574|43597.6|43577.6|43599|43579|43594|43574|5
1641563670000|2022-01-07 13:54:30|43596.5|43576.5|43595.1|43575.1|43597.6|43577.6|43595.1|43575.1|5
1641563680000|2022-01-07 13:54:40|43596.5|43576.5|43592.6|43572.6|43596.5|43576.5|43592.6|43572.6|5
1641563690000|2022-01-07 13:54:50|43590.1|43570.1|43595.1|43575.1|43595.1|43575.1|43587.6|43567.6|7
1641563700000|2022-01-07 13:55:00|43596.5|43576.5|43597.6|43577.6|43599|43579|43594.8|43574.8|9
1641563710000|2022-01-07 13:55:10|43596.5|43576.5|43592.6|43572.6|43596.5|43576.5|43590.1|43570.1|3
1641563720000|2022-01-07 13:55:20|43590.1|43570.1|43562.6|43542.6|43592.6|43572.6|43558.7|43538.7|24
1641563730000|2022-01-07 13:55:30|43560.1|43540.1|43570.1|43550.1|43570.1|43550.1|43560.1|43540.1|5
1641563740000|2022-01-07 13:55:40|43571.5|43551.5|43572.6|43552.6|43572.6|43552.6|43567.6|43547.6|31
1641563750000|2022-01-07 13:55:50|43576.5|43556.5|43577.6|43557.6|43580.1|43560.1|43576.5|43556.5|5
1641563760000|2022-01-07 13:56:00|43580.1|43560.1|43582.6|43562.6|43582.6|43562.6|43575.1|43555.1|4
1641563770000|2022-01-07 13:56:10|43581.5|43561.5|43600.1|43580.1|43600.1|43580.1|43577.6|43557.6|14
1641563780000|2022-01-07 13:56:20|43602.6|43582.6|43607.6|43587.6|43612.6|43592.6|43600.1|43580.1|6
1641563790000|2022-01-07 13:56:30|43610.1|43590.1|43596.2|43576.2|43610.1|43590.1|43596.2|43576.2|6
1641563800000|2022-01-07 13:56:40|43599|43579|43602.6|43582.6|43602.6|43582.6|43599|43579|3
1641563820000|2022-01-07 13:57:00|43600.1|43580.1|43602.6|43582.6|43604|43584|43600.1|43580.1|9
1641563830000|2022-01-07 13:57:10|43600.1|43580.1|43580.1|43560.1|43600.1|43580.1|43580.1|43560.1|10
1641563840000|2022-01-07 13:57:20|43578.7|43558.7|43576.2|43556.2|43580.1|43560.1|43573.7|43553.7|11
1641563850000|2022-01-07 13:57:30|43575.1|43555.1|43575.1|43555.1|43576.5|43556.5|43571.2|43551.2|3
1641563860000|2022-01-07 13:57:40|43577.6|43557.6|43580.1|43560.1|43582.6|43562.6|43577.6|43557.6|2
1641563870000|2022-01-07 13:57:50|43575.1|43555.1|43572.6|43552.6|43577.6|43557.6|43572.6|43552.6|0
1641563880000|2022-01-07 13:58:00|43574|43554|43572.6|43552.6|43575.1|43555.1|43570.1|43550.1|6
1641563890000|2022-01-07 13:58:10|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43572.6|43552.6|1
1641563900000|2022-01-07 13:58:20|43565.1|43545.1|43552.6|43532.6|43565.1|43545.1|43549|43529|15
1641563910000|2022-01-07 13:58:30|43555.1|43535.1|43562.6|43542.6|43562.6|43542.6|43555.1|43535.1|4
1641563920000|2022-01-07 13:58:40|43560.1|43540.1|43552.6|43532.6|43560.1|43540.1|43552.6|43532.6|7
1641563930000|2022-01-07 13:58:50|43551.2|43531.2|43550.1|43530.1|43551.2|43531.2|43546.2|43526.2|14
1641563940000|2022-01-07 13:59:00|43556.5|43536.5|43555.1|43535.1|43560.1|43540.1|43554|43534|7
1641563950000|2022-01-07 13:59:10|43554|43534|43560.1|43540.1|43560.1|43540.1|43552.6|43532.6|2
1641563960000|2022-01-07 13:59:20|43558.7|43538.7|43570.1|43550.1|43571.5|43551.5|43558.7|43538.7|7
1641563970000|2022-01-07 13:59:30|43567.6|43547.6|43567.6|43547.6|43570.1|43550.1|43565.1|43545.1|4
1641563980000|2022-01-07 13:59:40|43568.7|43548.7|43566.2|43546.2|43570.1|43550.1|43566.2|43546.2|3
1641563990000|2022-01-07 13:59:50|43568.7|43548.7|43559.8|43539.8|43569.8|43549.8|43557.3|43537.3|9
1641564000000|2022-01-07 14:00:00|43562.3|43542.3|43559.8|43539.8|43567.3|43547.3|43559.8|43539.8|6
1641564010000|2022-01-07 14:00:10|43554.8|43534.8|43546.2|43526.2|43554.8|43534.8|43542.3|43522.3|10
1641564020000|2022-01-07 14:00:20|43544.8|43524.8|43544.8|43524.8|43544.8|43524.8|43538.4|43518.4|4
1641564030000|2022-01-07 14:00:30|43542.3|43522.3|43547.3|43527.3|43549.8|43529.8|43542.3|43522.3|6
1641564040000|2022-01-07 14:00:40|43544.8|43524.8|43544.8|43524.8|43547.3|43527.3|43544.8|43524.8|2
1641564050000|2022-01-07 14:00:50|43540.9|43520.9|43534.8|43514.8|43540.9|43520.9|43534.8|43514.8|8
1641564060000|2022-01-07 14:01:00|43537.3|43517.3|43534.8|43514.8|43539.8|43519.8|43533.4|43513.4|18
1641564070000|2022-01-07 14:01:10|43533.7|43513.7|43527.3|43507.3|43534.8|43514.8|43523.4|43503.4|5
1641564080000|2022-01-07 14:01:20|43529.8|43509.8|43534.8|43514.8|43534.8|43514.8|43529.8|43509.8|8
1641564090000|2022-01-07 14:01:30|43537.3|43517.3|43537.3|43517.3|43537.3|43517.3|43534.8|43514.8|9
1641564100000|2022-01-07 14:01:40|43539.8|43519.8|43539.8|43519.8|43542.3|43522.3|43537.3|43517.3|19
1641564110000|2022-01-07 14:01:50|43540.9|43520.9|43542.3|43522.3|43542.3|43522.3|43540.9|43520.9|2
1641564120000|2022-01-07 14:02:00|43539.8|43519.8|43547.3|43527.3|43552.3|43532.3|43539.8|43519.8|12
1641564130000|2022-01-07 14:02:10|43548.7|43528.7|43569.8|43549.8|43570.9|43550.9|43547.3|43527.3|15
1641564140000|2022-01-07 14:02:20|43570.9|43550.9|43559.8|43539.8|43576.2|43556.2|43559.8|43539.8|12
1641564150000|2022-01-07 14:02:30|43558.7|43538.7|43578.7|43558.7|43578.7|43558.7|43558.7|43538.7|83
1641564160000|2022-01-07 14:02:40|43575.9|43555.9|43582.3|43562.3|43582.3|43562.3|43574.8|43554.8|6
1641564170000|2022-01-07 14:02:50|43581.2|43561.2|43577.3|43557.3|43583.7|43563.7|43577.3|43557.3|6
1641564180000|2022-01-07 14:03:00|43578.7|43558.7|43580.1|43560.1|43583.7|43563.7|43578.7|43558.7|5
1641564190000|2022-01-07 14:03:10|43579.8|43559.8|43573.7|43553.7|43579.8|43559.8|43567.3|43547.3|5
1641564200000|2022-01-07 14:03:20|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|43572.3|43552.3|2
1641564210000|2022-01-07 14:03:30|43573.7|43553.7|43568.7|43548.7|43573.7|43553.7|43568.7|43548.7|1
1641564220000|2022-01-07 14:03:40|43566.2|43546.2|43563.7|43543.7|43568.7|43548.7|43563.7|43543.7|5
1641564230000|2022-01-07 14:03:50|43564.8|43544.8|43566.2|43546.2|43567.6|43547.6|43564.8|43544.8|6
1641564240000|2022-01-07 14:04:00|43567.3|43547.3|43569.8|43549.8|43571.2|43551.2|43563.7|43543.7|19
1641564250000|2022-01-07 14:04:10|43568.7|43548.7|43571.2|43551.2|43572.3|43552.3|43568.7|43548.7|0
1641564260000|2022-01-07 14:04:20|43569.8|43549.8|43568.7|43548.7|43569.8|43549.8|43568.7|43548.7|0
1641564270000|2022-01-07 14:04:30|43566.2|43546.2|43572.3|43552.3|43572.3|43552.3|43566.2|43546.2|4
1641564280000|2022-01-07 14:04:40|43573.7|43553.7|43574.8|43554.8|43576.2|43556.2|43573.7|43553.7|3
1641564290000|2022-01-07 14:04:50|43573.7|43553.7|43573.7|43553.7|43574.8|43554.8|43571.2|43551.2|5
1641564300000|2022-01-07 14:05:00|43571.2|43551.2|43573.7|43553.7|43573.7|43553.7|43571.2|43551.2|4
1641564310000|2022-01-07 14:05:10|43575.1|43555.1|43589.8|43569.8|43589.8|43569.8|43575.1|43555.1|10
1641564320000|2022-01-07 14:05:20|43588.7|43568.7|43587.3|43567.3|43591.2|43571.2|43587.3|43567.3|2
1641564330000|2022-01-07 14:05:30|43585.9|43565.9|43583.7|43563.7|43586.2|43566.2|43583.7|43563.7|4
1641564340000|2022-01-07 14:05:40|43581.2|43561.2|43583.7|43563.7|43583.7|43563.7|43581.2|43561.2|5
1641564350000|2022-01-07 14:05:50|43585.1|43565.1|43590.1|43570.1|43590.1|43570.1|43585.1|43565.1|4
1641564360000|2022-01-07 14:06:00|43588.7|43568.7|43589.8|43569.8|43593.7|43573.7|43588.7|43568.7|4
1641564370000|2022-01-07 14:06:10|43588.7|43568.7|43592.3|43572.3|43593.7|43573.7|43588.7|43568.7|5
1641564380000|2022-01-07 14:06:20|43593.7|43573.7|43592.3|43572.3|43593.7|43573.7|43592.3|43572.3|3
1641564390000|2022-01-07 14:06:30|43593.7|43573.7|43596.2|43576.2|43596.2|43576.2|43593.7|43573.7|2
1641564400000|2022-01-07 14:06:40|43594.8|43574.8|43603.7|43583.7|43604.8|43584.8|43593.7|43573.7|17
1641564410000|2022-01-07 14:06:50|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|2
1641564420000|2022-01-07 14:07:00|43603.7|43583.7|43607.3|43587.3|43607.6|43587.6|43603.7|43583.7|10
1641564430000|2022-01-07 14:07:10|43608.7|43588.7|43613.7|43593.7|43613.7|43593.7|43607.3|43587.3|9
1641564440000|2022-01-07 14:07:20|43611.2|43591.2|43597.3|43577.3|43611.2|43591.2|43597.3|43577.3|16
1641564450000|2022-01-07 14:07:30|43595.9|43575.9|43597.3|43577.3|43597.3|43577.3|43595.9|43575.9|6
1641564460000|2022-01-07 14:07:40|43596.2|43576.2|43598.7|43578.7|43598.7|43578.7|43593.7|43573.7|9
1641564470000|2022-01-07 14:07:50|43596.2|43576.2|43598.7|43578.7|43604.8|43584.8|43596.2|43576.2|13
1641564480000|2022-01-07 14:08:00|43601.2|43581.2|43601.2|43581.2|43601.2|43581.2|43598.7|43578.7|4
1641564490000|2022-01-07 14:08:10|43598.7|43578.7|43598.7|43578.7|43598.7|43578.7|43596.2|43576.2|2
1641564500000|2022-01-07 14:08:20|43601.2|43581.2|43603.7|43583.7|43604.8|43584.8|43601.2|43581.2|2
1641564510000|2022-01-07 14:08:30|43602.3|43582.3|43598.7|43578.7|43603.7|43583.7|43596.2|43576.2|1
1641564520000|2022-01-07 14:08:40|43601.2|43581.2|43606.2|43586.2|43612.6|43592.6|43601.2|43581.2|15
1641564530000|2022-01-07 14:08:50|43604.8|43584.8|43602.3|43582.3|43606.2|43586.2|43602.3|43582.3|4
1641564540000|2022-01-07 14:09:00|43599.8|43579.8|43611.2|43591.2|43611.2|43591.2|43599.8|43579.8|7
1641564550000|2022-01-07 14:09:10|43613.7|43593.7|43623.7|43603.7|43623.7|43603.7|43613.7|43593.7|14
1641564560000|2022-01-07 14:09:20|43622.6|43602.6|43623.7|43603.7|43623.7|43603.7|43618.7|43598.7|8
1641564570000|2022-01-07 14:09:30|43622.3|43602.3|43619.8|43599.8|43622.3|43602.3|43616.2|43596.2|9
1641564580000|2022-01-07 14:09:40|43621.2|43601.2|43617.6|43597.6|43623.7|43603.7|43616.2|43596.2|9
1641564590000|2022-01-07 14:09:50|43618.7|43598.7|43613.7|43593.7|43618.7|43598.7|43613.7|43593.7|2
1641564600000|2022-01-07 14:10:00|43617.3|43597.3|43618.7|43598.7|43618.7|43598.7|43614.8|43594.8|3
1641564610000|2022-01-07 14:10:10|43627.6|43607.6|43642.6|43622.6|43643.7|43623.7|43627.6|43607.6|19
1641564620000|2022-01-07 14:10:20|43641.2|43621.2|43643.7|43623.7|43648.7|43628.7|43633.7|43613.7|30
1641564630000|2022-01-07 14:10:30|43640.9|43620.9|43638.7|43618.7|43640.9|43620.9|43637.6|43617.6|3
1641564640000|2022-01-07 14:10:40|43637.3|43617.3|43636.2|43616.2|43637.3|43617.3|43633.7|43613.7|7
1641564650000|2022-01-07 14:10:50|43637.6|43617.6|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|3
1641564660000|2022-01-07 14:11:00|43637.6|43617.6|43633.7|43613.7|43638.7|43618.7|43633.7|43613.7|8
1641564670000|2022-01-07 14:11:10|43632.6|43612.6|43631.2|43611.2|43632.6|43612.6|43631.2|43611.2|3
1641564680000|2022-01-07 14:11:20|43629.8|43609.8|43628.7|43608.7|43633.7|43613.7|43628.7|43608.7|4
1641564690000|2022-01-07 14:11:30|43627.6|43607.6|43621.2|43601.2|43628.7|43608.7|43621.2|43601.2|1
1641564700000|2022-01-07 14:11:40|43619.8|43599.8|43618.7|43598.7|43619.8|43599.8|43616.2|43596.2|4
1641564710000|2022-01-07 14:11:50|43621.2|43601.2|43616.2|43596.2|43621.2|43601.2|43616.2|43596.2|0
1641564720000|2022-01-07 14:12:00|43613.7|43593.7|43611.2|43591.2|43613.7|43593.7|43611.2|43591.2|5
1641564730000|2022-01-07 14:12:10|43608.7|43588.7|43612.6|43592.6|43613.7|43593.7|43608.7|43588.7|0
1641564740000|2022-01-07 14:12:20|43613.7|43593.7|43613.7|43593.7|43613.7|43593.7|43612.6|43592.6|3
1641564750000|2022-01-07 14:12:30|43611.2|43591.2|43608.7|43588.7|43611.2|43591.2|43608.7|43588.7|5
1641564760000|2022-01-07 14:12:40|43607.3|43587.3|43601.2|43581.2|43607.3|43587.3|43601.2|43581.2|1
1641564770000|2022-01-07 14:12:50|43602.6|43582.6|43607.3|43587.3|43607.3|43587.3|43602.6|43582.6|2
1641564780000|2022-01-07 14:13:00|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|43608.7|43588.7|3
1641564790000|2022-01-07 14:13:10|43606.2|43586.2|43606.2|43586.2|43607.3|43587.3|43603.7|43583.7|6
1641564800000|2022-01-07 14:13:20|43607.3|43587.3|43602.3|43582.3|43607.3|43587.3|43602.3|43582.3|1
1641564810000|2022-01-07 14:13:30|43603.7|43583.7|43603.7|43583.7|43604.8|43584.8|43603.7|43583.7|1
1641564820000|2022-01-07 14:13:40|43604.8|43584.8|43607.3|43587.3|43607.3|43587.3|43603.7|43583.7|2
1641564830000|2022-01-07 14:13:50|43608.7|43588.7|43618.7|43598.7|43618.7|43598.7|43606.2|43586.2|17
1641564840000|2022-01-07 14:14:00|43621.2|43601.2|43647.6|43627.6|43647.6|43627.6|43621.2|43601.2|10
1641564850000|2022-01-07 14:14:10|43646.2|43626.2|43636.2|43616.2|43646.2|43626.2|43634.8|43614.8|5
1641564860000|2022-01-07 14:14:20|43633.7|43613.7|43628.7|43608.7|43633.7|43613.7|43628.7|43608.7|5
1641564870000|2022-01-07 14:14:30|43633.7|43613.7|43636.2|43616.2|43636.2|43616.2|43633.7|43613.7|2
1641564880000|2022-01-07 14:14:40|43637.3|43617.3|43641.2|43621.2|43641.2|43621.2|43637.3|43617.3|5
1641564890000|2022-01-07 14:14:50|43642.6|43622.6|43641.2|43621.2|43642.6|43622.6|43641.2|43621.2|1
1641564900000|2022-01-07 14:15:00|43642.3|43622.3|43642.6|43622.6|43646.2|43626.2|43642.3|43622.3|7
1641564910000|2022-01-07 14:15:10|43643.7|43623.7|43641.2|43621.2|43643.7|43623.7|43637.3|43617.3|4
1641564920000|2022-01-07 14:15:20|43639.8|43619.8|43646.2|43626.2|43646.2|43626.2|43636.2|43616.2|4
1641564930000|2022-01-07 14:15:30|43642.3|43622.3|43641.2|43621.2|43642.3|43622.3|43641.2|43621.2|0
1641564940000|2022-01-07 14:15:40|43643.7|43623.7|43636.2|43616.2|43643.7|43623.7|43636.2|43616.2|1
1641564950000|2022-01-07 14:15:50|||||||||5
1641564960000|2022-01-07 14:16:00|43637.3|43617.3|43626.2|43606.2|43637.3|43617.3|43626.2|43606.2|4
1641564970000|2022-01-07 14:16:10|43627.3|43607.3|43628.7|43608.7|43628.7|43608.7|43626.2|43606.2|0
1641564980000|2022-01-07 14:16:20|43626.2|43606.2|43633.7|43613.7|43633.7|43613.7|43619.8|43599.8|7
1641564990000|2022-01-07 14:16:30|43636.2|43616.2|43633.7|43613.7|43636.2|43616.2|43633.7|43613.7|2
1641565000000|2022-01-07 14:16:40|43631.2|43611.2|43628.7|43608.7|43633.7|43613.7|43628.7|43608.7|1
1641565010000|2022-01-07 14:16:50|43630.1|43610.1|43623.7|43603.7|43631.2|43611.2|43623.7|43603.7|2
1641565020000|2022-01-07 14:17:00|43621.2|43601.2|43611.2|43591.2|43621.2|43601.2|43611.2|43591.2|2
1641565030000|2022-01-07 14:17:10|43612.6|43592.6|43616.2|43596.2|43616.2|43596.2|43611.2|43591.2|5
1641565040000|2022-01-07 14:17:20|43613.7|43593.7|43616.2|43596.2|43616.2|43596.2|43613.7|43593.7|1
1641565060000|2022-01-07 14:17:40|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|43618.7|43598.7|7
1641565070000|2022-01-07 14:17:50|43616.2|43596.2|43608.7|43588.7|43616.2|43596.2|43608.7|43588.7|5
1641565080000|2022-01-07 14:18:00|43603.7|43583.7|43593.7|43573.7|43603.7|43583.7|43593.7|43573.7|14
1641565090000|2022-01-07 14:18:10|43592.6|43572.6|43583.7|43563.7|43592.6|43572.6|43578.7|43558.7|23
1641565100000|2022-01-07 14:18:20|43581.2|43561.2|43591.2|43571.2|43592.3|43572.3|43581.2|43561.2|10
1641565110000|2022-01-07 14:18:30|43592.3|43572.3|43610.1|43590.1|43610.1|43590.1|43592.3|43572.3|8
1641565120000|2022-01-07 14:18:40|43611.2|43591.2|43621.2|43601.2|43623.7|43603.7|43611.2|43591.2|8
1641565130000|2022-01-07 14:18:50|43622.6|43602.6|43621.2|43601.2|43622.6|43602.6|43618.7|43598.7|2
1641565140000|2022-01-07 14:19:00|43619.8|43599.8|43608.7|43588.7|43619.8|43599.8|43608.7|43588.7|4
1641565150000|2022-01-07 14:19:10|43607.6|43587.6|43606.2|43586.2|43608.7|43588.7|43606.2|43586.2|2
1641565160000|2022-01-07 14:19:20|43607.3|43587.3|43613.7|43593.7|43613.7|43593.7|43607.3|43587.3|2
1641565170000|2022-01-07 14:19:30|43611.2|43591.2|43606.2|43586.2|43615.1|43595.1|43606.2|43586.2|4
1641565180000|2022-01-07 14:19:40|43601.2|43581.2|43601.2|43581.2|43603.7|43583.7|43601.2|43581.2|2
1641565190000|2022-01-07 14:19:50|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|43599.8|43579.8|1
1641565200000|2022-01-07 14:20:00|43601.2|43581.2|43613.7|43593.7|43617.3|43597.3|43601.2|43581.2|7
1641565210000|2022-01-07 14:20:10|43612.3|43592.3|43623.7|43603.7|43624.8|43604.8|43612.3|43592.3|3
1641565220000|2022-01-07 14:20:20|43625.1|43605.1|43627.3|43607.3|43627.3|43607.3|43625.1|43605.1|3
1641565230000|2022-01-07 14:20:30|43638.7|43618.7|43638.7|43618.7|43641.2|43621.2|43633.7|43613.7|6
1641565240000|2022-01-07 14:20:40|43636.2|43616.2|43631.2|43611.2|43636.2|43616.2|43631.2|43611.2|6
1641565250000|2022-01-07 14:20:50|43629.8|43609.8|43626.2|43606.2|43629.8|43609.8|43626.2|43606.2|4
1641565260000|2022-01-07 14:21:00|43624.8|43604.8|43612.3|43592.3|43626.2|43606.2|43611.2|43591.2|10
1641565270000|2022-01-07 14:21:10|43611.2|43591.2|43617.3|43597.3|43618.7|43598.7|43611.2|43591.2|4
1641565280000|2022-01-07 14:21:20|43614.8|43594.8|43616.2|43596.2|43618.7|43598.7|43614.8|43594.8|2
1641565290000|2022-01-07 14:21:30|43613.7|43593.7|43616.2|43596.2|43616.2|43596.2|43613.7|43593.7|4
1641565300000|2022-01-07 14:21:40|43618.7|43598.7|43622.3|43602.3|43626.2|43606.2|43618.7|43598.7|6
1641565310000|2022-01-07 14:21:50|43621.2|43601.2|43621.2|43601.2|43621.2|43601.2|43618.7|43598.7|0
1641565320000|2022-01-07 14:22:00|43616.2|43596.2|43617.6|43597.6|43621.2|43601.2|43616.2|43596.2|1
1641565330000|2022-01-07 14:22:10|43616.2|43596.2|43618.7|43598.7|43618.7|43598.7|43614.8|43594.8|1
1641565340000|2022-01-07 14:22:20|||||||||2
1641565350000|2022-01-07 14:22:30|43624|43604|43630.1|43610.1|43630.1|43610.1|43624|43604|7
1641565360000|2022-01-07 14:22:40|43628.7|43608.7|43630.1|43610.1|43630.1|43610.1|43628.7|43608.7|5
1641565370000|2022-01-07 14:22:50|43631.2|43611.2|43638.7|43618.7|43638.7|43618.7|43631.2|43611.2|2
1641565380000|2022-01-07 14:23:00|43636.2|43616.2|43641.2|43621.2|43641.2|43621.2|43636.2|43616.2|2
1641565390000|2022-01-07 14:23:10|43642.6|43622.6|43641.2|43621.2|43642.6|43622.6|43638.7|43618.7|4
1641565400000|2022-01-07 14:23:20|43638.7|43618.7|43640.1|43620.1|43641.2|43621.2|43638.7|43618.7|0
1641565410000|2022-01-07 14:23:30|43641.2|43621.2|43638.7|43618.7|43643.7|43623.7|43638.7|43618.7|3
1641565420000|2022-01-07 14:23:40|43633.7|43613.7|43631.2|43611.2|43633.7|43613.7|43629.8|43609.8|3
1641565440000|2022-01-07 14:24:00|43627.3|43607.3|43626.2|43606.2|43627.3|43607.3|43626.2|43606.2|2
1641565460000|2022-01-07 14:24:20|43624.8|43604.8|43618.7|43598.7|43624.8|43604.8|43618.7|43598.7|3
1641565480000|2022-01-07 14:24:40|43616.2|43596.2|43617.3|43597.3|43617.3|43597.3|43616.2|43596.2|0
1641565490000|2022-01-07 14:24:50|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|43616.2|43596.2|0
1641565500000|2022-01-07 14:25:00|43617.6|43597.6|43621.2|43601.2|43621.2|43601.2|43617.6|43597.6|5
1641565510000|2022-01-07 14:25:10|43622.6|43602.6|43631.2|43611.2|43631.2|43611.2|43622.6|43602.6|1
1641565520000|2022-01-07 14:25:20|43628.7|43608.7|43631.2|43611.2|43631.2|43611.2|43628.7|43608.7|1
1641565530000|2022-01-07 14:25:30|43632.6|43612.6|43633.7|43613.7|43633.7|43613.7|43632.6|43612.6|1
1641565540000|2022-01-07 14:25:40|43635.1|43615.1|43633.7|43613.7|43636.2|43616.2|43633.7|43613.7|5
1641565550000|2022-01-07 14:25:50|43635.1|43615.1|43636.2|43616.2|43636.2|43616.2|43635.1|43615.1|0
1641565560000|2022-01-07 14:26:00|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|4
1641565570000|2022-01-07 14:26:10|43637.6|43617.6|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|2
1641565580000|2022-01-07 14:26:20|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43633.7|43613.7|3
1641565590000|2022-01-07 14:26:30|43638.7|43618.7|43636.2|43616.2|43638.7|43618.7|43636.2|43616.2|1
1641565600000|2022-01-07 14:26:40|43637.6|43617.6|43632.3|43612.3|43637.6|43617.6|43632.3|43612.3|1
1641565610000|2022-01-07 14:26:50|43631.2|43611.2|43631.2|43611.2|43633.7|43613.7|43631.2|43611.2|5
1641565620000|2022-01-07 14:27:00|43628.7|43608.7|43619.8|43599.8|43628.7|43608.7|43619.8|43599.8|8
1641565630000|2022-01-07 14:27:10|43618.7|43598.7|43617.3|43597.3|43618.7|43598.7|43616.2|43596.2|1
1641565640000|2022-01-07 14:27:20|43618.7|43598.7|43616.2|43596.2|43618.7|43598.7|43616.2|43596.2|1
1641565660000|2022-01-07 14:27:40|43617.6|43597.6|43616.2|43596.2|43617.6|43597.6|43616.2|43596.2|0
1641565670000|2022-01-07 14:27:50|43614.8|43594.8|43625.1|43605.1|43625.1|43605.1|43613.7|43593.7|4
1641565680000|2022-01-07 14:28:00|43626.2|43606.2|43637.6|43617.6|43639|43619|43626.2|43606.2|7
1641565690000|2022-01-07 14:28:10|43632.3|43612.3|43618.7|43598.7|43632.3|43612.3|43618.7|43598.7|5
1641565700000|2022-01-07 14:28:20|43617.3|43597.3|43611.2|43591.2|43617.3|43597.3|43611.2|43591.2|5
1641565710000|2022-01-07 14:28:30|43609.8|43589.8|43613.7|43593.7|43613.7|43593.7|43609.8|43589.8|4
1641565720000|2022-01-07 14:28:40|43615.1|43595.1|43618.7|43598.7|43618.7|43598.7|43613.7|43593.7|1
1641565730000|2022-01-07 14:28:50|43621.2|43601.2|43618.7|43598.7|43621.2|43601.2|43618.7|43598.7|1
1641565740000|2022-01-07 14:29:00|43621.2|43601.2|43614.8|43594.8|43621.2|43601.2|43614.8|43594.8|9
1641565750000|2022-01-07 14:29:10|43613.4|43593.4|43611.2|43591.2|43613.4|43593.4|43611.2|43591.2|2
1641565770000|2022-01-07 14:29:30|43613.7|43593.7|43611.2|43591.2|43613.7|43593.7|43611.2|43591.2|1
1641565780000|2022-01-07 14:29:40|43613.7|43593.7|43616.2|43596.2|43616.2|43596.2|43613.7|43593.7|1
1641565790000|2022-01-07 14:29:50|43617.6|43597.6|43616.2|43596.2|43618.7|43598.7|43616.2|43596.2|1
1641565800000|2022-01-07 14:30:00|43619|43599|43621.2|43601.2|43623.7|43603.7|43617.6|43597.6|4
1641565810000|2022-01-07 14:30:10|43622.6|43602.6|43626.2|43606.2|43627.6|43607.6|43622.3|43602.3|8
1641565820000|2022-01-07 14:30:20|43627.6|43607.6|43638.7|43618.7|43638.7|43618.7|43626.2|43606.2|5
1641565830000|2022-01-07 14:30:30|43637.3|43617.3|43632.3|43612.3|43638.7|43618.7|43632.3|43612.3|4
1641565840000|2022-01-07 14:30:40|43631.2|43611.2|43627.3|43607.3|43633.7|43613.7|43622.3|43602.3|7
1641565850000|2022-01-07 14:30:50|43631.2|43611.2|43654.8|43634.8|43654.8|43634.8|43631.2|43611.2|13
1641565860000|2022-01-07 14:31:00|43657.3|43637.3|43672.3|43652.3|43672.3|43652.3|43657.3|43637.3|20
1641565870000|2022-01-07 14:31:10|43671.2|43651.2|43667.3|43647.3|43671.2|43651.2|43662.3|43642.3|10
1641565880000|2022-01-07 14:31:20|43668.7|43648.7|43671.2|43651.2|43671.2|43651.2|43663.4|43643.4|11
1641565890000|2022-01-07 14:31:30|43672.3|43652.3|43666.2|43646.2|43672.3|43652.3|43664.8|43644.8|2
1641565900000|2022-01-07 14:31:40|43667.3|43647.3|43672.3|43652.3|43672.3|43652.3|43665.9|43645.9|9
1641565910000|2022-01-07 14:31:50|43673.7|43653.7|43673.7|43653.7|43674.8|43654.8|43669.8|43649.8|14
1641565920000|2022-01-07 14:32:00|43674.8|43654.8|43666.2|43646.2|43674.8|43654.8|43664.8|43644.8|6
1641565930000|2022-01-07 14:32:10|43667.3|43647.3|43668.4|43648.4|43668.7|43648.7|43655.9|43635.9|12
1641565940000|2022-01-07 14:32:20|43667.3|43647.3|43647.3|43627.3|43667.3|43647.3|43647.3|43627.3|18
1641565950000|2022-01-07 14:32:30|43649.8|43629.8|43654.8|43634.8|43654.8|43634.8|43649.8|43629.8|8
1641565960000|2022-01-07 14:32:40|43653.7|43633.7|43648.7|43628.7|43654.8|43634.8|43648.7|43628.7|5
1641565970000|2022-01-07 14:32:50|43645.1|43625.1|43623.4|43603.4|43645.1|43625.1|43623.4|43603.4|7
1641565980000|2022-01-07 14:33:00|43622|43602|43629.8|43609.8|43629.8|43609.8|43620.9|43600.9|7
1641565990000|2022-01-07 14:33:10|43627.3|43607.3|43622.3|43602.3|43627.3|43607.3|43622.3|43602.3|2
1641566000000|2022-01-07 14:33:20|43623.7|43603.7|43621.2|43601.2|43624.8|43604.8|43621.2|43601.2|5
1641566010000|2022-01-07 14:33:30|43617.3|43597.3|43609.8|43589.8|43617.3|43597.3|43609.8|43589.8|6
1641566020000|2022-01-07 14:33:40|43608.4|43588.4|43594.8|43574.8|43608.4|43588.4|43592.3|43572.3|8
1641566030000|2022-01-07 14:33:50|43595.9|43575.9|43597.3|43577.3|43597.3|43577.3|43592.3|43572.3|5
1641566040000|2022-01-07 14:34:00|43594.8|43574.8|43596.2|43576.2|43602.3|43582.3|43594.8|43574.8|7
1641566050000|2022-01-07 14:34:10|43597.3|43577.3|43607.3|43587.3|43607.3|43587.3|43597.3|43577.3|8
1641566060000|2022-01-07 14:34:20|43604.8|43584.8|43602.3|43582.3|43607.3|43587.3|43599.8|43579.8|6
1641566070000|2022-01-07 14:34:30|43599.8|43579.8|43592.3|43572.3|43599.8|43579.8|43592.3|43572.3|5
1641566080000|2022-01-07 14:34:40|43589.8|43569.8|43555.9|43535.9|43589.8|43569.8|43554.5|43534.5|37
1641566090000|2022-01-07 14:34:50|43553.4|43533.4|43533.4|43513.4|43554.8|43534.8|43533.4|43513.4|20
1641566100000|2022-01-07 14:35:00|43534.8|43514.8|43547.3|43527.3|43547.3|43527.3|43534.8|43514.8|9
1641566110000|2022-01-07 14:35:10|43544.8|43524.8|43547.3|43527.3|43552.3|43532.3|43544.8|43524.8|23
1641566120000|2022-01-07 14:35:20|43549.8|43529.8|43559.8|43539.8|43559.8|43539.8|43547.3|43527.3|4
1641566130000|2022-01-07 14:35:30|43561.2|43541.2|43567.3|43547.3|43569.8|43549.8|43559.8|43539.8|17
1641566140000|2022-01-07 14:35:40|43565.9|43545.9|43552.3|43532.3|43565.9|43545.9|43552.3|43532.3|9
1641566150000|2022-01-07 14:35:50|43554.8|43534.8|43548.7|43528.7|43557.3|43537.3|43547.3|43527.3|6
1641566160000|2022-01-07 14:36:00|43546.2|43526.2|43552.3|43532.3|43557.3|43537.3|43546.2|43526.2|8
1641566170000|2022-01-07 14:36:10|43548.4|43528.4|43548.4|43528.4|43549.8|43529.8|43544.8|43524.8|7
1641566180000|2022-01-07 14:36:20|43549.8|43529.8|43549.8|43529.8|43553.4|43533.4|43540.9|43520.9|15
1641566190000|2022-01-07 14:36:30|43547.3|43527.3|43557.3|43537.3|43557.3|43537.3|43547.3|43527.3|11
1641566200000|2022-01-07 14:36:40|43556.2|43536.2|43564.8|43544.8|43567.3|43547.3|43554.8|43534.8|6
1641566210000|2022-01-07 14:36:50|43567.3|43547.3|43569.8|43549.8|43569.8|43549.8|43567.3|43547.3|4
1641566220000|2022-01-07 14:37:00|43572.3|43552.3|43582.3|43562.3|43582.3|43562.3|43572.3|43552.3|5
1641566230000|2022-01-07 14:37:10|43580.9|43560.9|43583.7|43563.7|43583.7|43563.7|43579.8|43559.8|5
1641566240000|2022-01-07 14:37:20|43582.3|43562.3|43587.3|43567.3|43587.3|43567.3|43582.3|43562.3|2
1641566250000|2022-01-07 14:37:30|43585.9|43565.9|43579.8|43559.8|43585.9|43565.9|43579.8|43559.8|4
1641566260000|2022-01-07 14:37:40|43578.4|43558.4|43574.8|43554.8|43578.7|43558.7|43573.4|43553.4|6
1641566270000|2022-01-07 14:37:50|43573.4|43553.4|43581.2|43561.2|43582.6|43562.6|43572.3|43552.3|5
1641566280000|2022-01-07 14:38:00|43583.7|43563.7|43605.9|43585.9|43609.8|43589.8|43583.7|43563.7|21
1641566290000|2022-01-07 14:38:10|43607.3|43587.3|43579.8|43559.8|43607.3|43587.3|43577.3|43557.3|9
1641566300000|2022-01-07 14:38:20|43577.3|43557.3|43589.8|43569.8|43589.8|43569.8|43577.3|43557.3|3
1641566310000|2022-01-07 14:38:30|43587.3|43567.3|43587.3|43567.3|43589.8|43569.8|43587.3|43567.3|5
1641566320000|2022-01-07 14:38:40|43589.8|43569.8|43594.8|43574.8|43594.8|43574.8|43589.8|43569.8|4
1641566330000|2022-01-07 14:38:50|43597.3|43577.3|43599.8|43579.8|43601.2|43581.2|43597.3|43577.3|15
1641566340000|2022-01-07 14:39:00|43597.3|43577.3|43582.3|43562.3|43597.3|43577.3|43582.3|43562.3|8
1641566350000|2022-01-07 14:39:10|43583.7|43563.7|43607.3|43587.3|43607.3|43587.3|43583.7|43563.7|6
1641566360000|2022-01-07 14:39:20|43608.7|43588.7|43612.3|43592.3|43612.3|43592.3|43608.7|43588.7|7
1641566370000|2022-01-07 14:39:30|43617.3|43597.3|43629.8|43609.8|43632.3|43612.3|43617.3|43597.3|10
1641566380000|2022-01-07 14:39:40|43626.2|43606.2|43629.8|43609.8|43629.8|43609.8|43624.8|43604.8|3
1641566390000|2022-01-07 14:39:50|43631.2|43611.2|43642.3|43622.3|43642.3|43622.3|43629.8|43609.8|10
1641566400000|2022-01-07 14:40:00|43644.8|43624.8|43643.4|43623.4|43649.8|43629.8|43643.4|43623.4|21
1641566410000|2022-01-07 14:40:10|43642|43622|43654.8|43634.8|43654.8|43634.8|43639.8|43619.8|10
1641566420000|2022-01-07 14:40:20|43657.3|43637.3|43664.8|43644.8|43668.4|43648.4|43657.3|43637.3|8
1641566430000|2022-01-07 14:40:30|43659.8|43639.8|43659.8|43639.8|43659.8|43639.8|43657.3|43637.3|8
1641566440000|2022-01-07 14:40:40|43662.3|43642.3|43658.4|43638.4|43665.1|43645.1|43658.4|43638.4|7
1641566450000|2022-01-07 14:40:50|43654.8|43634.8|43657.3|43637.3|43657.3|43637.3|43652.3|43632.3|8
1641566460000|2022-01-07 14:41:00|43655.9|43635.9|43664.8|43644.8|43667.3|43647.3|43654.8|43634.8|7
1641566470000|2022-01-07 14:41:10|43662.3|43642.3|43658.4|43638.4|43662.3|43642.3|43658.4|43638.4|5
1641566480000|2022-01-07 14:41:20|43657|43637|43652.3|43632.3|43657|43637|43647.3|43627.3|5
1641566490000|2022-01-07 14:41:30|43653.7|43633.7|43659.8|43639.8|43659.8|43639.8|43652.3|43632.3|10
1641566500000|2022-01-07 14:41:40|43662.3|43642.3|43662.3|43642.3|43662.3|43642.3|43657.3|43637.3|0
1641566510000|2022-01-07 14:41:50|43659.8|43639.8|43650.9|43630.9|43659.8|43639.8|43649.5|43629.5|3
1641566520000|2022-01-07 14:42:00|43653.4|43633.4|43644.8|43624.8|43654.8|43634.8|43644.8|43624.8|6
1641566530000|2022-01-07 14:42:10|43648.7|43628.7|43652.3|43632.3|43652.3|43632.3|43648.7|43628.7|62
1641566540000|2022-01-07 14:42:20|43650.9|43630.9|43652.3|43632.3|43652.3|43632.3|43647.3|43627.3|1
1641566550000|2022-01-07 14:42:30|43649.8|43629.8|43647.3|43627.3|43652.3|43632.3|43647.3|43627.3|1
1641566560000|2022-01-07 14:42:40|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|43652.3|43632.3|1
1641566570000|2022-01-07 14:42:50|43649.8|43629.8|43652.3|43632.3|43652.3|43632.3|43648.4|43628.4|5
1641566580000|2022-01-07 14:43:00|43653.7|43633.7|43652.3|43632.3|43654.8|43634.8|43652.3|43632.3|3
1641566590000|2022-01-07 14:43:10|43657.3|43637.3|43657.3|43637.3|43662.3|43642.3|43657.3|43637.3|4
1641566600000|2022-01-07 14:43:20|43659.8|43639.8|43669.8|43649.8|43672.3|43652.3|43659.8|43639.8|8
1641566610000|2022-01-07 14:43:30|43672.3|43652.3|43679.8|43659.8|43679.8|43659.8|43672.3|43652.3|9
1641566620000|2022-01-07 14:43:40|43682.3|43662.3|43689.8|43669.8|43689.8|43669.8|43682.3|43662.3|8
1641566630000|2022-01-07 14:43:50|43693.7|43673.7|43698.4|43678.4|43709.8|43689.8|43693.7|43673.7|33
1641566640000|2022-01-07 14:44:00|43699.8|43679.8|43714.8|43694.8|43714.8|43694.8|43698.4|43678.4|9
1641566650000|2022-01-07 14:44:10|43711.2|43691.2|43734.8|43714.8|43734.8|43714.8|43709.8|43689.8|18
1641566660000|2022-01-07 14:44:20|43732.3|43712.3|43727.3|43707.3|43732.3|43712.3|43727.3|43707.3|10
1641566670000|2022-01-07 14:44:30|43725.9|43705.9|43733.7|43713.7|43733.7|43713.7|43725.9|43705.9|4
1641566680000|2022-01-07 14:44:40|43734.8|43714.8|43749.8|43729.8|43753.7|43733.7|43734.8|43714.8|21
1641566690000|2022-01-07 14:44:50|43752.3|43732.3|43742.3|43722.3|43753.7|43733.7|43742.3|43722.3|18
1641566700000|2022-01-07 14:45:00|43746.2|43726.2|43754.8|43734.8|43754.8|43734.8|43742.3|43722.3|30
1641566710000|2022-01-07 14:45:10|43757.6|43737.6|43752.6|43732.6|43769.8|43749.8|43752.6|43732.6|36
1641566720000|2022-01-07 14:45:20|43753.7|43733.7|43752.6|43732.6|43757.6|43737.6|43752.6|43732.6|15
1641566730000|2022-01-07 14:45:30|43755.1|43735.1|43752.6|43732.6|43757.6|43737.6|43750.1|43730.1|10
1641566740000|2022-01-07 14:45:40|43755.1|43735.1|43748.7|43728.7|43755.1|43735.1|43748.7|43728.7|6
1641566750000|2022-01-07 14:45:50|43751.5|43731.5|43752.6|43732.6|43752.6|43732.6|43747.6|43727.6|9
1641566760000|2022-01-07 14:46:00|43751.2|43731.2|43741.2|43721.2|43752.6|43732.6|43741.2|43721.2|17
1641566770000|2022-01-07 14:46:10|43738.7|43718.7|43733.7|43713.7|43738.7|43718.7|43733.7|43713.7|12
1641566780000|2022-01-07 14:46:20|43732.6|43712.6|43717.6|43697.6|43735.1|43715.1|43717.6|43697.6|30
1641566790000|2022-01-07 14:46:30|43716.2|43696.2|43707.6|43687.6|43716.2|43696.2|43701.5|43681.5|24
1641566800000|2022-01-07 14:46:40|43706.2|43686.2|43710.1|43690.1|43712.6|43692.6|43700.1|43680.1|18
1641566810000|2022-01-07 14:46:50|43712.6|43692.6|43710.1|43690.1|43715.1|43695.1|43710.1|43690.1|8
1641566820000|2022-01-07 14:47:00|43712.6|43692.6|43706.2|43686.2|43712.6|43692.6|43705.1|43685.1|2
1641566830000|2022-01-07 14:47:10|43707.6|43687.6|43695.1|43675.1|43708.7|43688.7|43692.6|43672.6|11
1641566840000|2022-01-07 14:47:20|43696.2|43676.2|43697.3|43677.3|43707.6|43687.6|43695.1|43675.1|21
1641566850000|2022-01-07 14:47:30|43698.7|43678.7|43697.3|43677.3|43698.7|43678.7|43695.9|43675.9|5
1641566860000|2022-01-07 14:47:40|43695.9|43675.9|43697.3|43677.3|43698.7|43678.7|43694.8|43674.8|3
1641566870000|2022-01-07 14:47:50|43696.2|43676.2|43690.1|43670.1|43697.3|43677.3|43687.6|43667.6|10
1641566880000|2022-01-07 14:48:00|43688.7|43668.7|43690.1|43670.1|43690.1|43670.1|43688.7|43668.7|3
1641566890000|2022-01-07 14:48:10|43691.5|43671.5|43690.1|43670.1|43691.5|43671.5|43687.6|43667.6|6
1641566900000|2022-01-07 14:48:20|43691.5|43671.5|43691.5|43671.5|43691.5|43671.5|43688.7|43668.7|7
1641566910000|2022-01-07 14:48:30|43692.6|43672.6|43710.1|43690.1|43710.1|43690.1|43692.6|43672.6|7
1641566920000|2022-01-07 14:48:40|43715.1|43695.1|43707.6|43687.6|43715.1|43695.1|43707.6|43687.6|6
1641566930000|2022-01-07 14:48:50|43710.1|43690.1|43714|43694|43714|43694|43707.6|43687.6|6
1641566940000|2022-01-07 14:49:00|43715.1|43695.1|43735.1|43715.1|43735.1|43715.1|43715.1|43695.1|40
1641566950000|2022-01-07 14:49:10|43733.7|43713.7|43730.1|43710.1|43733.7|43713.7|43720.1|43700.1|8
1641566960000|2022-01-07 14:49:20|43728.7|43708.7|43735.1|43715.1|43735.1|43715.1|43727.6|43707.6|1
1641566970000|2022-01-07 14:49:30|||||||||1
1641566980000|2022-01-07 14:49:40|43737.6|43717.6|43736.2|43716.2|43737.6|43717.6|43736.2|43716.2|1
1641566990000|2022-01-07 14:49:50|43735.1|43715.1|43732.6|43712.6|43740.1|43720.1|43732.6|43712.6|1
1641567000000|2022-01-07 14:50:00|43731.2|43711.2|43747.6|43727.6|43750.1|43730.1|43731.2|43711.2|21
1641567010000|2022-01-07 14:50:10|43750.1|43730.1|43745.1|43725.1|43750.1|43730.1|43742.6|43722.6|14
1641567020000|2022-01-07 14:50:20|43742.6|43722.6|43745.1|43725.1|43750.1|43730.1|43742.6|43722.6|11
1641567030000|2022-01-07 14:50:30|43746.5|43726.5|43752.6|43732.6|43755.1|43735.1|43746.5|43726.5|7
1641567040000|2022-01-07 14:50:40|43754|43734|43760.1|43740.1|43765.1|43745.1|43752.6|43732.6|7
1641567050000|2022-01-07 14:50:50|43761.5|43741.5|43762.6|43742.6|43762.6|43742.6|43760.1|43740.1|29
1641567060000|2022-01-07 14:51:00|43766.5|43746.5|43767.6|43747.6|43772.6|43752.6|43765.1|43745.1|38
1641567070000|2022-01-07 14:51:10|43770.1|43750.1|43766.2|43746.2|43780.1|43760.1|43766.2|43746.2|9
1641567080000|2022-01-07 14:51:20|43762.6|43742.6|43745.1|43725.1|43762.6|43742.6|43745.1|43725.1|5
1641567090000|2022-01-07 14:51:30|43742.6|43722.6|43733.4|43713.4|43743.7|43723.7|43733.4|43713.4|11
1641567100000|2022-01-07 14:51:40|43732.3|43712.3|43734.8|43714.8|43738.7|43718.7|43732.3|43712.3|4
1641567110000|2022-01-07 14:51:50|43733.4|43713.4|43732.3|43712.3|43734.8|43714.8|43732.3|43712.3|0
1641567120000|2022-01-07 14:52:00|43733.7|43713.7|43730.9|43710.9|43737.3|43717.3|43730.9|43710.9|4
1641567130000|2022-01-07 14:52:10|43733.4|43713.4|43724.8|43704.8|43733.4|43713.4|43723.4|43703.4|7
1641567140000|2022-01-07 14:52:20|43720.9|43700.9|43720.9|43700.9|43724.8|43704.8|43720.9|43700.9|2
1641567150000|2022-01-07 14:52:30|43723.4|43703.4|43724.5|43704.5|43727.3|43707.3|43723.4|43703.4|2
1641567160000|2022-01-07 14:52:40|43723.4|43703.4|43719.8|43699.8|43723.4|43703.4|43717.3|43697.3|0
1641567170000|2022-01-07 14:52:50|43721.2|43701.2|43726.2|43706.2|43726.2|43706.2|43721.2|43701.2|1
1641567180000|2022-01-07 14:53:00|43728.7|43708.7|43737.3|43717.3|43743.4|43723.4|43728.7|43708.7|4
1641567190000|2022-01-07 14:53:10|43732.3|43712.3|43721.2|43701.2|43732.3|43712.3|43717.3|43697.3|6
1641567200000|2022-01-07 14:53:20|43722.3|43702.3|43712.3|43692.3|43722.3|43702.3|43712.3|43692.3|2
1641567210000|2022-01-07 14:53:30|43714.8|43694.8|43719.8|43699.8|43719.8|43699.8|43714.8|43694.8|10
1641567220000|2022-01-07 14:53:40|43718.4|43698.4|43722.3|43702.3|43722.3|43702.3|43713.4|43693.4|12
1641567230000|2022-01-07 14:53:50|43723.7|43703.7|43727.3|43707.3|43727.3|43707.3|43722.3|43702.3|6
1641567240000|2022-01-07 14:54:00|43731.2|43711.2|43739.8|43719.8|43743.4|43723.4|43731.2|43711.2|12
1641567250000|2022-01-07 14:54:10|43738.4|43718.4|43737.6|43717.6|43738.4|43718.4|43736.2|43716.2|90
1641567260000|2022-01-07 14:54:20|43736.2|43716.2|43730.1|43710.1|43736.2|43716.2|43730.1|43710.1|1
1641567270000|2022-01-07 14:54:30|43728.7|43708.7|43730.1|43710.1|43731.5|43711.5|43727.6|43707.6|3
1641567290000|2022-01-07 14:54:50|43728.7|43708.7|43730.1|43710.1|43730.1|43710.1|43727.6|43707.6|1
1641567300000|2022-01-07 14:55:00|43731.5|43711.5|43707.6|43687.6|43731.5|43711.5|43706.2|43686.2|12
1641567310000|2022-01-07 14:55:10|43709|43689|43737.3|43717.3|43738.4|43718.4|43709|43689|23
1641567320000|2022-01-07 14:55:20|43742.3|43722.3|43737.3|43717.3|43745.9|43725.9|43737.3|43717.3|3
1641567330000|2022-01-07 14:55:30|43732.3|43712.3|43740.1|43720.1|43740.1|43720.1|43730.9|43710.9|83
1641567340000|2022-01-07 14:55:40|43738.7|43718.7|43735.1|43715.1|43738.7|43718.7|43735.1|43715.1|2
1641567350000|2022-01-07 14:55:50|43736.2|43716.2|43745.1|43725.1|43745.1|43725.1|43732.6|43712.6|3
1641567360000|2022-01-07 14:56:00|43740.1|43720.1|43745.1|43725.1|43751.2|43731.2|43740.1|43720.1|9
1641567370000|2022-01-07 14:56:10|43741.2|43721.2|43740.1|43720.1|43741.2|43721.2|43736.2|43716.2|1
1641567380000|2022-01-07 14:56:20|43741.2|43721.2|43747.6|43727.6|43747.6|43727.6|43737.6|43717.6|7
1641567390000|2022-01-07 14:56:30|43745.1|43725.1|43740.1|43720.1|43745.1|43725.1|43740.1|43720.1|0
1641567400000|2022-01-07 14:56:40|43737.6|43717.6|43733.7|43713.7|43737.6|43717.6|43732.6|43712.6|17
1641567410000|2022-01-07 14:56:50|43734.8|43714.8|43722.3|43702.3|43734.8|43714.8|43720.9|43700.9|3
1641567420000|2022-01-07 14:57:00|43720.9|43700.9|43722.3|43702.3|43722.3|43702.3|43718.4|43698.4|5
1641567430000|2022-01-07 14:57:10|43720.9|43700.9|43708.4|43688.4|43722.3|43702.3|43708.4|43688.4|10
1641567440000|2022-01-07 14:57:20|43709.8|43689.8|43709.8|43689.8|43712.3|43692.3|43709.8|43689.8|3
1641567450000|2022-01-07 14:57:30|43713.7|43693.7|43717.3|43697.3|43717.3|43697.3|43712.3|43692.3|2
1641567460000|2022-01-07 14:57:40|43722.3|43702.3|43717.3|43697.3|43722.3|43702.3|43712.3|43692.3|4
1641567470000|2022-01-07 14:57:50|43718.4|43698.4|43714.8|43694.8|43718.7|43698.7|43714.8|43694.8|2
1641567480000|2022-01-07 14:58:00|43716.2|43696.2|43722.3|43702.3|43722.3|43702.3|43716.2|43696.2|1
1641567490000|2022-01-07 14:58:10|43719.8|43699.8|43712.3|43692.3|43719.8|43699.8|43712.3|43692.3|10
1641567500000|2022-01-07 14:58:20|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43707.3|43687.3|5
1641567510000|2022-01-07 14:58:30|43704.8|43684.8|43704.8|43684.8|43707.3|43687.3|43704.8|43684.8|5
1641567520000|2022-01-07 14:58:40|43707.3|43687.3|43702.3|43682.3|43707.3|43687.3|43702.3|43682.3|0
1641567530000|2022-01-07 14:58:50|43704.8|43684.8|43707.3|43687.3|43707.3|43687.3|43702.3|43682.3|1
1641567540000|2022-01-07 14:59:00|43708.7|43688.7|43720.1|43700.1|43720.1|43700.1|43707.3|43687.3|5
1641567550000|2022-01-07 14:59:10|43716.2|43696.2|43713.7|43693.7|43716.2|43696.2|43713.7|43693.7|2
1641567560000|2022-01-07 14:59:20|43716.2|43696.2|43710.9|43690.9|43717.3|43697.3|43710.9|43690.9|2
1641567570000|2022-01-07 14:59:30|43709.8|43689.8|43707.3|43687.3|43709.8|43689.8|43704.8|43684.8|4
1641567580000|2022-01-07 14:59:40|43708.7|43688.7|43709.8|43689.8|43709.8|43689.8|43704.8|43684.8|2
1641567590000|2022-01-07 14:59:50|||||||||2
1641567600000|2022-01-07 15:00:00|43711.2|43691.2|43697.3|43677.3|43714.8|43694.8|43697.3|43677.3|4
1641567610000|2022-01-07 15:00:10|43694.8|43674.8|43678.7|43658.7|43698.4|43678.4|43678.7|43658.7|13
1641567620000|2022-01-07 15:00:20|43681.2|43661.2|43667.3|43647.3|43687.3|43667.3|43667.3|43647.3|9
1641567630000|2022-01-07 15:00:30|43668.7|43648.7|43669.8|43649.8|43674.8|43654.8|43668.4|43648.4|12
1641567640000|2022-01-07 15:00:40|43667.3|43647.3|43672.3|43652.3|43672.3|43652.3|43667.3|43647.3|8
1641567650000|2022-01-07 15:00:50|43673.7|43653.7|43677.3|43657.3|43677.3|43657.3|43673.7|43653.7|0
1641567660000|2022-01-07 15:01:00|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|43674.8|43654.8|3
1641567670000|2022-01-07 15:01:10|43676.2|43656.2|43674.8|43654.8|43677.3|43657.3|43674.8|43654.8|0
1641567680000|2022-01-07 15:01:20|43673.4|43653.4|43689.8|43669.8|43689.8|43669.8|43672.3|43652.3|4
1641567690000|2022-01-07 15:01:30|43688.4|43668.4|43679.8|43659.8|43688.4|43668.4|43676.2|43656.2|8
1641567700000|2022-01-07 15:01:40|43678.7|43658.7|43674.8|43654.8|43678.7|43658.7|43674.8|43654.8|12
1641567710000|2022-01-07 15:01:50|43676.2|43656.2|43684.8|43664.8|43684.8|43664.8|43674.8|43654.8|4
1641567720000|2022-01-07 15:02:00|43682.3|43662.3|43677.3|43657.3|43684.8|43664.8|43677.3|43657.3|9
1641567730000|2022-01-07 15:02:10|43675.9|43655.9|43672.3|43652.3|43677.3|43657.3|43672.3|43652.3|3
1641567740000|2022-01-07 15:02:20|43670.9|43650.9|43672.3|43652.3|43673.4|43653.4|43669.8|43649.8|4
1641567750000|2022-01-07 15:02:30|43670.9|43650.9|43679.8|43659.8|43679.8|43659.8|43670.9|43650.9|8
1641567760000|2022-01-07 15:02:40|43677.3|43657.3|43681.2|43661.2|43681.2|43661.2|43677.3|43657.3|4
1641567770000|2022-01-07 15:02:50|43682.3|43662.3|43683.7|43663.7|43684.8|43664.8|43682.3|43662.3|3
1641567780000|2022-01-07 15:03:00|43684.8|43664.8|43688.7|43668.7|43688.7|43668.7|43684.8|43664.8|1
1641567790000|2022-01-07 15:03:10|43689.8|43669.8|43683.4|43663.4|43692.3|43672.3|43683.4|43663.4|9
1641567800000|2022-01-07 15:03:20|43682|43662|43683.4|43663.4|43683.4|43663.4|43680.9|43660.9|0
1641567810000|2022-01-07 15:03:30|43682|43662|43677.3|43657.3|43682|43662|43677.3|43657.3|2
1641567820000|2022-01-07 15:03:40|43679.8|43659.8|43689.8|43669.8|43689.8|43669.8|43679.8|43659.8|5
1641567830000|2022-01-07 15:03:50|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|0
1641567840000|2022-01-07 15:04:00|43688.4|43668.4|43673.4|43653.4|43688.4|43668.4|43673.4|43653.4|8
1641567850000|2022-01-07 15:04:10|||||||||1
1641567860000|2022-01-07 15:04:20|43672|43652|43674.8|43654.8|43674.8|43654.8|43670.9|43650.9|1
1641567870000|2022-01-07 15:04:30|43676.2|43656.2|43677.3|43657.3|43677.3|43657.3|43676.2|43656.2|1
1641567880000|2022-01-07 15:04:40|43679.8|43659.8|43682.3|43662.3|43682.3|43662.3|43679.8|43659.8|5
1641567890000|2022-01-07 15:04:50|43683.4|43663.4|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|4
1641567900000|2022-01-07 15:05:00|43683.7|43663.7|43674.8|43654.8|43687.3|43667.3|43672.3|43652.3|4
1641567910000|2022-01-07 15:05:10|43675.1|43655.1|43672.3|43652.3|43676.2|43656.2|43672.3|43652.3|0
1641567920000|2022-01-07 15:05:20|43669.8|43649.8|43668.7|43648.7|43669.8|43649.8|43664.8|43644.8|7
1641567930000|2022-01-07 15:05:30|43673.7|43653.7|43677.3|43657.3|43677.3|43657.3|43673.7|43653.7|1
1641567940000|2022-01-07 15:05:40|43675.9|43655.9|43679.8|43659.8|43679.8|43659.8|43674.8|43654.8|4
1641567950000|2022-01-07 15:05:50|43677.3|43657.3|43679.8|43659.8|43679.8|43659.8|43674.8|43654.8|0
1641567960000|2022-01-07 15:06:00|43678.4|43658.4|43687.3|43667.3|43687.3|43667.3|43676.2|43656.2|8
1641567970000|2022-01-07 15:06:10|43689.8|43669.8|43679.8|43659.8|43689.8|43669.8|43679.8|43659.8|7
1641567980000|2022-01-07 15:06:20|43678.7|43658.7|43672.3|43652.3|43678.7|43658.7|43672.3|43652.3|1
1641567990000|2022-01-07 15:06:30|43673.7|43653.7|43677.3|43657.3|43679.8|43659.8|43673.7|43653.7|11
1641568000000|2022-01-07 15:06:40|43679.8|43659.8|43677.3|43657.3|43679.8|43659.8|43675.9|43655.9|31
1641568010000|2022-01-07 15:06:50|43674.8|43654.8|43692.3|43672.3|43692.3|43672.3|43674.8|43654.8|8
1641568020000|2022-01-07 15:07:00|43694.8|43674.8|43694.8|43674.8|43694.8|43674.8|43692.3|43672.3|3
1641568030000|2022-01-07 15:07:10|43692.3|43672.3|43692.3|43672.3|43692.3|43672.3|43689.8|43669.8|2
1641568040000|2022-01-07 15:07:20|43718.4|43698.4|43727.3|43707.3|43729.8|43709.8|43718.4|43698.4|11
1641568050000|2022-01-07 15:07:30|43728.4|43708.4|43736.2|43716.2|43736.2|43716.2|43728.4|43708.4|5
1641568060000|2022-01-07 15:07:40|43737.3|43717.3|43743.7|43723.7|43743.7|43723.7|43737.3|43717.3|3
1641568070000|2022-01-07 15:07:50|43744.8|43724.8|43745.9|43725.9|43748.4|43728.4|43744.8|43724.8|2
1641568080000|2022-01-07 15:08:00|43744.8|43724.8|43737.3|43717.3|43747.3|43727.3|43735.9|43715.9|7
1641568090000|2022-01-07 15:08:10|43734.8|43714.8|43724.8|43704.8|43734.8|43714.8|43724.8|43704.8|12
1641568100000|2022-01-07 15:08:20|43723.4|43703.4|43717.3|43697.3|43723.4|43703.4|43717.3|43697.3|1
1641568110000|2022-01-07 15:08:30|43718.7|43698.7|43722.3|43702.3|43724.8|43704.8|43718.7|43698.7|7
1641568120000|2022-01-07 15:08:40|43724.8|43704.8|43726.2|43706.2|43726.2|43706.2|43724.8|43704.8|1
1641568130000|2022-01-07 15:08:50|43727.3|43707.3|43737.3|43717.3|43737.3|43717.3|43727.3|43707.3|4
1641568140000|2022-01-07 15:09:00|43735.9|43715.9|43732.3|43712.3|43735.9|43715.9|43729.8|43709.8|3
1641568150000|2022-01-07 15:09:10|43731.2|43711.2|43724.8|43704.8|43731.2|43711.2|43724.8|43704.8|3
1641568160000|2022-01-07 15:09:20|43722.3|43702.3|43722.3|43702.3|43722.3|43702.3|43719.8|43699.8|1
1641568170000|2022-01-07 15:09:30|43720.9|43700.9|43723.7|43703.7|43723.7|43703.7|43717.3|43697.3|6
1641568180000|2022-01-07 15:09:40|||||||||1
1641568190000|2022-01-07 15:09:50|43727.3|43707.3|43732.3|43712.3|43733.7|43713.7|43727.3|43707.3|5
1641568200000|2022-01-07 15:10:00|43729.8|43709.8|43721.2|43701.2|43729.8|43709.8|43718.4|43698.4|1
1641568210000|2022-01-07 15:10:10|43722.3|43702.3|43727.3|43707.3|43727.3|43707.3|43718.7|43698.7|1
1641568220000|2022-01-07 15:10:20|43728.7|43708.7|43727.3|43707.3|43728.7|43708.7|43727.3|43707.3|1
1641568230000|2022-01-07 15:10:30|43723.4|43703.4|43709.8|43689.8|43727.3|43707.3|43709.8|43689.8|5
1641568240000|2022-01-07 15:10:40|43711.2|43691.2|43712.3|43692.3|43712.3|43692.3|43711.2|43691.2|0
1641568250000|2022-01-07 15:10:50|43710.9|43690.9|43711.2|43691.2|43711.2|43691.2|43709.8|43689.8|0
1641568260000|2022-01-07 15:11:00|43712.3|43692.3|43715.9|43695.9|43717.3|43697.3|43712.3|43692.3|4
1641568270000|2022-01-07 15:11:10|43717.3|43697.3|43714.8|43694.8|43719.8|43699.8|43714.8|43694.8|12
1641568280000|2022-01-07 15:11:20|43712.3|43692.3|43711.2|43691.2|43712.3|43692.3|43709.8|43689.8|4
1641568290000|2022-01-07 15:11:30|43712.3|43692.3|43714.8|43694.8|43714.8|43694.8|43712.3|43692.3|8
1641568300000|2022-01-07 15:11:40|43717.3|43697.3|43714.8|43694.8|43719.8|43699.8|43714.8|43694.8|7
1641568310000|2022-01-07 15:11:50|43713.4|43693.4|43704.8|43684.8|43713.7|43693.7|43704.8|43684.8|2
1641568320000|2022-01-07 15:12:00|43705.1|43685.1|43704.8|43684.8|43706.2|43686.2|43702.3|43682.3|1
1641568330000|2022-01-07 15:12:10|43706.2|43686.2|43705.9|43685.9|43707.3|43687.3|43704.8|43684.8|7
1641568340000|2022-01-07 15:12:20|43707.3|43687.3|43709.8|43689.8|43709.8|43689.8|43704.8|43684.8|0
1641568350000|2022-01-07 15:12:30|43712.3|43692.3|43717.3|43697.3|43717.3|43697.3|43712.3|43692.3|0
1641568360000|2022-01-07 15:12:40|43715.9|43695.9|43717.3|43697.3|43717.3|43697.3|43714.8|43694.8|2
1641568370000|2022-01-07 15:12:50|43715.9|43695.9|43709.8|43689.8|43715.9|43695.9|43707.3|43687.3|2
1641568380000|2022-01-07 15:13:00|43711.2|43691.2|43739.8|43719.8|43739.8|43719.8|43711.2|43691.2|25
1641568390000|2022-01-07 15:13:10|43749.8|43729.8|43756.2|43736.2|43756.2|43736.2|43749.8|43729.8|10
1641568400000|2022-01-07 15:13:20|43774.8|43754.8|43762.3|43742.3|43774.8|43754.8|43759.8|43739.8|12
1641568410000|2022-01-07 15:13:30|43763.4|43743.4|43764.8|43744.8|43767.3|43747.3|43761.2|43741.2|5
1641568420000|2022-01-07 15:13:40|||||||||1
1641568430000|2022-01-07 15:13:50|43766.2|43746.2|43764.8|43744.8|43769.8|43749.8|43764.8|43744.8|5
1641568440000|2022-01-07 15:14:00|43767.3|43747.3|43762.3|43742.3|43767.3|43747.3|43762.3|43742.3|0
1641568450000|2022-01-07 15:14:10|43760.9|43740.9|43754.8|43734.8|43760.9|43740.9|43752.3|43732.3|6
1641568460000|2022-01-07 15:14:20|43753.4|43733.4|43742.3|43722.3|43753.4|43733.4|43742.3|43722.3|5
1641568470000|2022-01-07 15:14:30|43740.9|43720.9|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|5
1641568480000|2022-01-07 15:14:40|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|43732.3|43712.3|2
1641568490000|2022-01-07 15:14:50|43730.9|43710.9|43727.3|43707.3|43730.9|43710.9|43727.3|43707.3|9
1641568500000|2022-01-07 15:15:00|43728.7|43708.7|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|11
1641568510000|2022-01-07 15:15:10|43726.2|43706.2|43719.8|43699.8|43727.3|43707.3|43718.4|43698.4|2
1641568520000|2022-01-07 15:15:20|43717|43697|43710.9|43690.9|43717|43697|43710.9|43690.9|4
1641568530000|2022-01-07 15:15:30|43709.8|43689.8|43704.8|43684.8|43712.3|43692.3|43704.8|43684.8|2
1641568540000|2022-01-07 15:15:40|43706.2|43686.2|43712.3|43692.3|43712.3|43692.3|43703.4|43683.4|11
1641568550000|2022-01-07 15:15:50|43709.8|43689.8|43708.7|43688.7|43709.8|43689.8|43704.8|43684.8|8
1641568560000|2022-01-07 15:16:00|43709.8|43689.8|43707.3|43687.3|43711.2|43691.2|43707.3|43687.3|3
1641568570000|2022-01-07 15:16:10|43709.8|43689.8|43708.4|43688.4|43712.3|43692.3|43708.4|43688.4|9
1641568580000|2022-01-07 15:16:20|43707.3|43687.3|43703.4|43683.4|43707.3|43687.3|43703.4|43683.4|1
1641568590000|2022-01-07 15:16:30|43700.9|43680.9|43699.8|43679.8|43700.9|43680.9|43697.3|43677.3|11
1641568600000|2022-01-07 15:16:40|43698.4|43678.4|43707.3|43687.3|43707.3|43687.3|43698.4|43678.4|7
1641568610000|2022-01-07 15:16:50|43708.7|43688.7|43712.3|43692.3|43718.4|43698.4|43708.7|43688.7|9
1641568620000|2022-01-07 15:17:00|43708.4|43688.4|43707.3|43687.3|43708.4|43688.4|43705.9|43685.9|5
1641568630000|2022-01-07 15:17:10|43706.2|43686.2|43704.8|43684.8|43707.3|43687.3|43702.3|43682.3|1
1641568640000|2022-01-07 15:17:20|43707.3|43687.3|43707.3|43687.3|43707.3|43687.3|43702.3|43682.3|0
1641568650000|2022-01-07 15:17:30|43708.4|43688.4|43707.3|43687.3|43708.4|43688.4|43707.3|43687.3|6
1641568660000|2022-01-07 15:17:40|43721.2|43701.2|43727.3|43707.3|43729.8|43709.8|43721.2|43701.2|15
1641568670000|2022-01-07 15:17:50|43732.3|43712.3|43734.8|43714.8|43734.8|43714.8|43732.3|43712.3|7
1641568680000|2022-01-07 15:18:00|43737.3|43717.3|43744.8|43724.8|43744.8|43724.8|43737.3|43717.3|7
1641568690000|2022-01-07 15:18:10|43742|43722|43737.3|43717.3|43742|43722|43737.3|43717.3|6
1641568700000|2022-01-07 15:18:20|43742.3|43722.3|43737.3|43717.3|43742.3|43722.3|43737.3|43717.3|2
1641568710000|2022-01-07 15:18:30|43735.9|43715.9|43734.8|43714.8|43735.9|43715.9|43734.8|43714.8|4
1641568720000|2022-01-07 15:18:40|43732.3|43712.3|43732.3|43712.3|43734.8|43714.8|43732.3|43712.3|3
1641568730000|2022-01-07 15:18:50|43734.8|43714.8|43732.3|43712.3|43734.8|43714.8|43732.3|43712.3|1
1641568740000|2022-01-07 15:19:00|43727.3|43707.3|43719.8|43699.8|43727.3|43707.3|43719.8|43699.8|2
1641568750000|2022-01-07 15:19:10|43717.3|43697.3|43716.2|43696.2|43717.3|43697.3|43716.2|43696.2|0
1641568760000|2022-01-07 15:19:20|43717.3|43697.3|43717.3|43697.3|43718.7|43698.7|43717.3|43697.3|1
1641568770000|2022-01-07 15:19:30|43724.8|43704.8|43724.8|43704.8|43726.2|43706.2|43724.8|43704.8|2
1641568780000|2022-01-07 15:19:40|43726.2|43706.2|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|0
1641568790000|2022-01-07 15:19:50|43729.8|43709.8|43729.8|43709.8|43732.3|43712.3|43729.8|43709.8|4
1641568800000|2022-01-07 15:20:00|43728.7|43708.7|43717.3|43697.3|43728.7|43708.7|43717.3|43697.3|6
1641568810000|2022-01-07 15:20:10|43714.8|43694.8|43712.3|43692.3|43714.8|43694.8|43712.3|43692.3|2
1641568820000|2022-01-07 15:20:20|43709.8|43689.8|43709.8|43689.8|43709.8|43689.8|43707.3|43687.3|4
1641568830000|2022-01-07 15:20:30|43712.3|43692.3|43722.3|43702.3|43722.3|43702.3|43712.3|43692.3|4
1641568840000|2022-01-07 15:20:40|43724.8|43704.8|43727.3|43707.3|43727.3|43707.3|43724.8|43704.8|2
1641568850000|2022-01-07 15:20:50|43728.7|43708.7|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|1
1641568860000|2022-01-07 15:21:00|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|3
1641568870000|2022-01-07 15:21:10|43727.3|43707.3|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|1
1641568880000|2022-01-07 15:21:20|43727.3|43707.3|43728.4|43708.4|43728.4|43708.4|43727.3|43707.3|5
1641568890000|2022-01-07 15:21:30|43729.5|43709.5|43732.3|43712.3|43733.4|43713.4|43729.5|43709.5|0
1641568900000|2022-01-07 15:21:40|43737.3|43717.3|43744.8|43724.8|43748.7|43728.7|43737.3|43717.3|12
1641568910000|2022-01-07 15:21:50|43743.4|43723.4|43742.3|43722.3|43743.4|43723.4|43742.3|43722.3|1
1641568920000|2022-01-07 15:22:00|43744.8|43724.8|43752.3|43732.3|43752.3|43732.3|43744.8|43724.8|6
1641568930000|2022-01-07 15:22:10|43749.8|43729.8|43754.8|43734.8|43754.8|43734.8|43747.3|43727.3|2
1641568940000|2022-01-07 15:22:20|43752.3|43732.3|43763.7|43743.7|43763.7|43743.7|43749.8|43729.8|11
1641568950000|2022-01-07 15:22:30|43764.8|43744.8|43767.3|43747.3|43772.3|43752.3|43764.8|43744.8|4
1641568960000|2022-01-07 15:22:40|43764.8|43744.8|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|0
1641568970000|2022-01-07 15:22:50|43768.4|43748.4|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|6
1641568980000|2022-01-07 15:23:00|43772.3|43752.3|43772.3|43752.3|43779.8|43759.8|43772.3|43752.3|23
1641568990000|2022-01-07 15:23:10|43774.8|43754.8|43772.3|43752.3|43774.8|43754.8|43769.8|43749.8|6
1641569000000|2022-01-07 15:23:20|43769.8|43749.8|43759.8|43739.8|43769.8|43749.8|43759.8|43739.8|5
1641569010000|2022-01-07 15:23:30|43758.4|43738.4|43742.3|43722.3|43758.4|43738.4|43742.3|43722.3|3
1641569020000|2022-01-07 15:23:40|43746.2|43726.2|43747.3|43727.3|43747.3|43727.3|43746.2|43726.2|2
1641569030000|2022-01-07 15:23:50|43746.2|43726.2|43747.3|43727.3|43747.3|43727.3|43746.2|43726.2|1
1641569040000|2022-01-07 15:24:00|43745.9|43725.9|43737.3|43717.3|43747.3|43727.3|43737.3|43717.3|3
1641569050000|2022-01-07 15:24:10|43739.8|43719.8|43737.3|43717.3|43739.8|43719.8|43734.8|43714.8|3
1641569060000|2022-01-07 15:24:20|43739.8|43719.8|43757.3|43737.3|43757.3|43737.3|43739.8|43719.8|4
1641569070000|2022-01-07 15:24:30|43758.7|43738.7|43759.8|43739.8|43759.8|43739.8|43757.3|43737.3|3
1641569080000|2022-01-07 15:24:40|43761.2|43741.2|43759.8|43739.8|43762.3|43742.3|43759.8|43739.8|2
1641569090000|2022-01-07 15:24:50|43757.3|43737.3|43773.7|43753.7|43773.7|43753.7|43754.8|43734.8|9
1641569100000|2022-01-07 15:25:00|43771.2|43751.2|43772.3|43752.3|43775.1|43755.1|43768.7|43748.7|11
1641569110000|2022-01-07 15:25:10|43784.8|43764.8|43767.3|43747.3|43787.3|43767.3|43767.3|43747.3|36
1641569120000|2022-01-07 15:25:20|||||||||1
1641569130000|2022-01-07 15:25:30|43768.7|43748.7|43779.8|43759.8|43782.3|43762.3|43768.7|43748.7|8
1641569140000|2022-01-07 15:25:40|43778.4|43758.4|43769.8|43749.8|43778.4|43758.4|43769.8|43749.8|0
1641569150000|2022-01-07 15:25:50|43771.2|43751.2|43762.3|43742.3|43771.2|43751.2|43762.3|43742.3|2
1641569160000|2022-01-07 15:26:00|43759.5|43739.5|43769.8|43749.8|43769.8|43749.8|43759.5|43739.5|3
1641569170000|2022-01-07 15:26:10|43771.2|43751.2|43778.7|43758.7|43778.7|43758.7|43769.8|43749.8|3
1641569180000|2022-01-07 15:26:20|43780.1|43760.1|43791.2|43771.2|43791.2|43771.2|43780.1|43760.1|1
1641569190000|2022-01-07 15:26:30|43792.3|43772.3|43800.1|43780.1|43800.1|43780.1|43789.8|43769.8|30
1641569200000|2022-01-07 15:26:40|43797.6|43777.6|43780.1|43760.1|43797.6|43777.6|43780.1|43760.1|17
1641569210000|2022-01-07 15:26:50|43777.6|43757.6|43780.1|43760.1|43780.1|43760.1|43777.6|43757.6|2
1641569220000|2022-01-07 15:27:00|43781.5|43761.5|43782.6|43762.6|43782.6|43762.6|43781.5|43761.5|1
1641569230000|2022-01-07 15:27:10|43787.6|43767.6|43787.6|43767.6|43792.6|43772.6|43787.6|43767.6|2
1641569240000|2022-01-07 15:27:20|43790.1|43770.1|43785.1|43765.1|43790.1|43770.1|43785.1|43765.1|3
1641569250000|2022-01-07 15:27:30|43781.2|43761.2|43783.7|43763.7|43783.7|43763.7|43781.2|43761.2|2
1641569260000|2022-01-07 15:27:40|43785.1|43765.1|43782.6|43762.6|43787.6|43767.6|43782.6|43762.6|6
1641569270000|2022-01-07 15:27:50|43781.2|43761.2|43777.6|43757.6|43781.2|43761.2|43777.6|43757.6|1
1641569280000|2022-01-07 15:28:00|43775.1|43755.1|43787.6|43767.6|43787.6|43767.6|43775.1|43755.1|3
1641569290000|2022-01-07 15:28:10|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|43785.1|43765.1|12
1641569300000|2022-01-07 15:28:20|43782.6|43762.6|43785.1|43765.1|43785.1|43765.1|43782.6|43762.6|2
1641569310000|2022-01-07 15:28:30|43783.7|43763.7|43792.6|43772.6|43792.6|43772.6|43782.6|43762.6|19
1641569320000|2022-01-07 15:28:40|43790.1|43770.1|43780.1|43760.1|43790.1|43770.1|43780.1|43760.1|5
1641569330000|2022-01-07 15:28:50|43791.5|43771.5|43795.1|43775.1|43795.1|43775.1|43791.5|43771.5|8
1641569340000|2022-01-07 15:29:00|43796.5|43776.5|43797.6|43777.6|43800.4|43780.4|43792.6|43772.6|17
1641569350000|2022-01-07 15:29:10|43796.5|43776.5|43797.6|43777.6|43797.6|43777.6|43795.1|43775.1|10
1641569360000|2022-01-07 15:29:20|43796.2|43776.2|43787.6|43767.6|43797.6|43777.6|43787.6|43767.6|9
1641569370000|2022-01-07 15:29:30|43782.6|43762.6|43755.1|43735.1|43782.6|43762.6|43755.1|43735.1|10
1641569380000|2022-01-07 15:29:40|43760.1|43740.1|43760.1|43740.1|43762.6|43742.6|43760.1|43740.1|5
1641569390000|2022-01-07 15:29:50|43762.6|43742.6|43762.6|43742.6|43765.1|43745.1|43760.1|43740.1|11
1641569400000|2022-01-07 15:30:00|43761.2|43741.2|43760.4|43740.4|43769|43749|43757.6|43737.6|10
1641569410000|2022-01-07 15:30:10|43760.1|43740.1|43747.6|43727.6|43761.5|43741.5|43747.6|43727.6|2
1641569420000|2022-01-07 15:30:20|43745.1|43725.1|43745.1|43725.1|43747.6|43727.6|43742.6|43722.6|17
1641569430000|2022-01-07 15:30:30|43746.5|43726.5|43743.7|43723.7|43747.6|43727.6|43743.7|43723.7|1
1641569440000|2022-01-07 15:30:40|43742.6|43722.6|43736.2|43716.2|43742.6|43722.6|43735.1|43715.1|5
1641569450000|2022-01-07 15:30:50|43737.6|43717.6|43742.6|43722.6|43742.6|43722.6|43737.6|43717.6|2
1641569460000|2022-01-07 15:31:00|43744|43724|43755.1|43735.1|43755.1|43735.1|43744|43724|3
1641569470000|2022-01-07 15:31:10|43756.5|43736.5|43763.7|43743.7|43763.7|43743.7|43756.5|43736.5|4
1641569480000|2022-01-07 15:31:20|43762.3|43742.3|43777.6|43757.6|43777.6|43757.6|43761.2|43741.2|11
1641569490000|2022-01-07 15:31:30|43774|43754|43765.1|43745.1|43775.1|43755.1|43765.1|43745.1|2
1641569500000|2022-01-07 15:31:40|43762.6|43742.6|43761.5|43741.5|43765.1|43745.1|43760.1|43740.1|1
1641569510000|2022-01-07 15:31:50|43762.6|43742.6|43760.1|43740.1|43762.6|43742.6|43760.1|43740.1|11
1641569520000|2022-01-07 15:32:00|43758.7|43738.7|43755.1|43735.1|43760.1|43740.1|43755.1|43735.1|0
1641569530000|2022-01-07 15:32:10|43753.7|43733.7|43740.1|43720.1|43753.7|43733.7|43740.1|43720.1|11
1641569540000|2022-01-07 15:32:20|43741.5|43721.5|43750.1|43730.1|43750.1|43730.1|43740.1|43720.1|20
1641569550000|2022-01-07 15:32:30|43754|43734|43752.6|43732.6|43755.1|43735.1|43752.6|43732.6|3
1641569560000|2022-01-07 15:32:40|43754|43734|43772.6|43752.6|43772.6|43752.6|43754|43734|4
1641569570000|2022-01-07 15:32:50|43773.7|43753.7|43772.6|43752.6|43773.7|43753.7|43772.6|43752.6|1
1641569580000|2022-01-07 15:33:00|43774|43754|43766.5|43746.5|43774|43754|43766.5|43746.5|7
1641569590000|2022-01-07 15:33:10|43765.1|43745.1|43790.1|43770.1|43791.5|43771.5|43762.6|43742.6|6
1641569600000|2022-01-07 15:33:20|43791.5|43771.5|43786.2|43766.2|43791.5|43771.5|43785.1|43765.1|1
1641569610000|2022-01-07 15:33:30|43785.1|43765.1|43790.1|43770.1|43790.1|43770.1|43785.1|43765.1|2
1641569620000|2022-01-07 15:33:40|43792.6|43772.6|43792.6|43772.6|43792.6|43772.6|43790.1|43770.1|2
1641569630000|2022-01-07 15:33:50|43793.7|43773.7|43786.2|43766.2|43793.7|43773.7|43786.2|43766.2|3
1641569640000|2022-01-07 15:34:00|43788.7|43768.7|43801.5|43781.5|43802.6|43782.6|43788.7|43768.7|14
1641569650000|2022-01-07 15:34:10|43800.1|43780.1|43792.6|43772.6|43800.1|43780.1|43791.2|43771.2|6
1641569660000|2022-01-07 15:34:20|43795.1|43775.1|43785.1|43765.1|43795.1|43775.1|43785.1|43765.1|4
1641569670000|2022-01-07 15:34:30|43783.7|43763.7|43782.6|43762.6|43783.7|43763.7|43782.6|43762.6|2
1641569680000|2022-01-07 15:34:40|43780.1|43760.1|43779.8|43759.8|43783.7|43763.7|43778.7|43758.7|36
1641569690000|2022-01-07 15:34:50|43780.9|43760.9|43782.3|43762.3|43782.3|43762.3|43779.8|43759.8|7
1641569700000|2022-01-07 15:35:00|43781.2|43761.2|43782|43762|43787.3|43767.3|43781.2|43761.2|5
1641569710000|2022-01-07 15:35:10|43780.9|43760.9|43779.8|43759.8|43780.9|43760.9|43779.8|43759.8|1
1641569720000|2022-01-07 15:35:20|43778.4|43758.4|43777|43757|43779.8|43759.8|43777|43757|4
1641569730000|2022-01-07 15:35:30|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|43769.8|43749.8|3
1641569740000|2022-01-07 15:35:40|43771.2|43751.2|43782.3|43762.3|43782.3|43762.3|43771.2|43751.2|9
1641569750000|2022-01-07 15:35:50|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|43778.4|43758.4|7
1641569760000|2022-01-07 15:36:00|43779.8|43759.8|43783.4|43763.4|43783.4|43763.4|43779.8|43759.8|1
1641569770000|2022-01-07 15:36:10|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|0
1641569780000|2022-01-07 15:36:20|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|5
1641569790000|2022-01-07 15:36:30|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|43782.3|43762.3|52
1641569800000|2022-01-07 15:36:40|43782.3|43762.3|43783.4|43763.4|43783.4|43763.4|43780.9|43760.9|6
1641569810000|2022-01-07 15:36:50|43786.2|43766.2|43793.7|43773.7|43793.7|43773.7|43786.2|43766.2|15
1641569820000|2022-01-07 15:37:00|43792.6|43772.6|43789.8|43769.8|43792.6|43772.6|43787.3|43767.3|29
1641569830000|2022-01-07 15:37:10|43788.7|43768.7|43789.8|43769.8|43789.8|43769.8|43787.3|43767.3|5
1641569840000|2022-01-07 15:37:20|43788.4|43768.4|43789.8|43769.8|43791.2|43771.2|43785.9|43765.9|4
1641569850000|2022-01-07 15:37:30|43791.2|43771.2|43791.2|43771.2|43791.2|43771.2|43789.8|43769.8|4
1641569860000|2022-01-07 15:37:40|43789.8|43769.8|43787.3|43767.3|43789.8|43769.8|43784.8|43764.8|4
1641569870000|2022-01-07 15:37:50|43785.9|43765.9|43796.2|43776.2|43796.2|43776.2|43784.8|43764.8|27
1641569880000|2022-01-07 15:38:00|43797.3|43777.3|43799.8|43779.8|43801.2|43781.2|43794.8|43774.8|18
1641569890000|2022-01-07 15:38:10|43802.3|43782.3|43804.8|43784.8|43807.3|43787.3|43802.3|43782.3|13
1641569900000|2022-01-07 15:38:20|43792.3|43772.3|43784.8|43764.8|43792.3|43772.3|43784.8|43764.8|9
1641569910000|2022-01-07 15:38:30|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|43783.4|43763.4|0
1641569920000|2022-01-07 15:38:40|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|43784.8|43764.8|4
1641569930000|2022-01-07 15:38:50|43786.2|43766.2|43782.3|43762.3|43787.3|43767.3|43782.3|43762.3|2
1641569940000|2022-01-07 15:39:00|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|43781.2|43761.2|5
1641569950000|2022-01-07 15:39:10|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|43777.3|43757.3|3
1641569960000|2022-01-07 15:39:20|43776.2|43756.2|43776.2|43756.2|43778.7|43758.7|43776.2|43756.2|3
1641569970000|2022-01-07 15:39:30|43774.8|43754.8|43776.2|43756.2|43778.7|43758.7|43774.8|43754.8|2
1641569980000|2022-01-07 15:39:40|43777.6|43757.6|43784.8|43764.8|43785.9|43765.9|43777.6|43757.6|9
1641569990000|2022-01-07 15:39:50|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43781.2|43761.2|6
1641570000000|2022-01-07 15:40:00|43779.5|43759.5|43779.5|43759.5|43780.9|43760.9|43777|43757|12
1641570010000|2022-01-07 15:40:10|43777|43757|43793.7|43773.7|43793.7|43773.7|43773.1|43753.1|15
1641570020000|2022-01-07 15:40:20|43794.8|43774.8|43785.9|43765.9|43797.3|43777.3|43785.9|43765.9|14
1641570030000|2022-01-07 15:40:30|43784.8|43764.8|43778.4|43758.4|43784.8|43764.8|43778.4|43758.4|3
1641570040000|2022-01-07 15:40:40|43779.8|43759.8|43779.8|43759.8|43780.9|43760.9|43779.8|43759.8|6
1641570050000|2022-01-07 15:40:50|43782.3|43762.3|43782.3|43762.3|43782.3|43762.3|43778.4|43758.4|2
1641570060000|2022-01-07 15:41:00|43783.4|43763.4|43787.3|43767.3|43787.3|43767.3|43783.4|43763.4|14
1641570070000|2022-01-07 15:41:10|43785.9|43765.9|43778.4|43758.4|43787.3|43767.3|43778.4|43758.4|6
1641570080000|2022-01-07 15:41:20|43777|43757|43778.4|43758.4|43778.4|43758.4|43774.5|43754.5|5
1641570090000|2022-01-07 15:41:30|43779.8|43759.8|43770.9|43750.9|43779.8|43759.8|43770.9|43750.9|13
1641570100000|2022-01-07 15:41:40|43768.4|43748.4|43768.4|43748.4|43770.9|43750.9|43767|43747|1
1641570110000|2022-01-07 15:41:50|43770.9|43750.9|43763.1|43743.1|43770.9|43750.9|43763.1|43743.1|4
1641570120000|2022-01-07 15:42:00|43763.7|43743.7|43764.8|43744.8|43767.3|43747.3|43759.8|43739.8|18
1641570130000|2022-01-07 15:42:10|43763.4|43743.4|43771.2|43751.2|43771.2|43751.2|43762.3|43742.3|10
1641570140000|2022-01-07 15:42:20|43772.3|43752.3|43766.2|43746.2|43772.3|43752.3|43766.2|43746.2|11
1641570150000|2022-01-07 15:42:30|43767.3|43747.3|43769.8|43749.8|43769.8|43749.8|43764.8|43744.8|5
1641570160000|2022-01-07 15:42:40|43771.2|43751.2|43772.3|43752.3|43773.7|43753.7|43771.2|43751.2|3
1641570170000|2022-01-07 15:42:50|43769.8|43749.8|43769.8|43749.8|43772.3|43752.3|43769.8|43749.8|1
1641570180000|2022-01-07 15:43:00|43768.4|43748.4|43768.7|43748.7|43768.7|43748.7|43764.8|43744.8|5
1641570190000|2022-01-07 15:43:10|43769.8|43749.8|43767.3|43747.3|43772.3|43752.3|43767.3|43747.3|3
1641570200000|2022-01-07 15:43:20|43765.9|43745.9|43767.3|43747.3|43767.3|43747.3|43765.9|43745.9|0
1641570210000|2022-01-07 15:43:30|43765.9|43745.9|43764.8|43744.8|43767.3|43747.3|43764.8|43744.8|9
1641570220000|2022-01-07 15:43:40|||||||||5
1641570230000|2022-01-07 15:43:50|43771.2|43751.2|43769.8|43749.8|43773.7|43753.7|43769.8|43749.8|14
1641570240000|2022-01-07 15:44:00|43767.3|43747.3|43772.3|43752.3|43772.3|43752.3|43767.3|43747.3|3
1641570250000|2022-01-07 15:44:10|43770.9|43750.9|43772.3|43752.3|43772.3|43752.3|43769.8|43749.8|4
1641570260000|2022-01-07 15:44:20|43770.9|43750.9|43769.8|43749.8|43774.8|43754.8|43769.8|43749.8|8
1641570270000|2022-01-07 15:44:30|43768.4|43748.4|43769.8|43749.8|43769.8|43749.8|43768.4|43748.4|5
1641570280000|2022-01-07 15:44:40|43768.7|43748.7|43764.8|43744.8|43769.8|43749.8|43764.8|43744.8|6
1641570290000|2022-01-07 15:44:50|43766.2|43746.2|43764.8|43744.8|43768.4|43748.4|43764.8|43744.8|1
1641570300000|2022-01-07 15:45:00|43760.9|43740.9|43739.8|43719.8|43760.9|43740.9|43732.3|43712.3|21
1641570310000|2022-01-07 15:45:10|43740.9|43720.9|43734.5|43714.5|43742.3|43722.3|43734.5|43714.5|9
1641570320000|2022-01-07 15:45:20|43730.9|43710.9|43724.8|43704.8|43732.3|43712.3|43722|43702|10
1641570330000|2022-01-07 15:45:30|43727.3|43707.3|43729.8|43709.8|43729.8|43709.8|43727.3|43707.3|11
1641570340000|2022-01-07 15:45:40|43732.3|43712.3|43729.8|43709.8|43732.3|43712.3|43728.4|43708.4|4
1641570350000|2022-01-07 15:45:50|43727.3|43707.3|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|2
1641570360000|2022-01-07 15:46:00|43724.8|43704.8|43719.8|43699.8|43724.8|43704.8|43718.4|43698.4|5
1641570370000|2022-01-07 15:46:10|43721.2|43701.2|43721.2|43701.2|43721.2|43701.2|43721.2|43701.2|5
1641570380000|2022-01-07 15:46:20|43722.3|43702.3|43724.8|43704.8|43727.3|43707.3|43719.8|43699.8|3
1641570390000|2022-01-07 15:46:30|43729.8|43709.8|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|4
1641570400000|2022-01-07 15:46:40|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|9
1641570410000|2022-01-07 15:46:50|43727.3|43707.3|43727.3|43707.3|43729.8|43709.8|43727.3|43707.3|1
1641570420000|2022-01-07 15:47:00|43725.9|43705.9|43727.3|43707.3|43729.8|43709.8|43724.8|43704.8|1
1641570430000|2022-01-07 15:47:10|43728.4|43708.4|43727.3|43707.3|43729.8|43709.8|43724.8|43704.8|0
1641570440000|2022-01-07 15:47:20|43728.7|43708.7|43724.8|43704.8|43728.7|43708.7|43719.8|43699.8|19
1641570450000|2022-01-07 15:47:30|43726.2|43706.2|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|0
1641570460000|2022-01-07 15:47:40|43727.3|43707.3|43724.8|43704.8|43727.3|43707.3|43724.8|43704.8|4
1641570480000|2022-01-07 15:48:00|||||||||4
1641570490000|2022-01-07 15:48:10|43720.9|43700.9|43719.8|43699.8|43722.3|43702.3|43719.8|43699.8|9
1641570500000|2022-01-07 15:48:20|43722.3|43702.3|43723.4|43703.4|43723.4|43703.4|43722.3|43702.3|2
1641570510000|2022-01-07 15:48:30|43719.8|43699.8|43727.3|43707.3|43729.8|43709.8|43719.8|43699.8|8
1641570520000|2022-01-07 15:48:40|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|4
1641570530000|2022-01-07 15:48:50|43728.7|43708.7|43732.3|43712.3|43732.3|43712.3|43727.3|43707.3|0
1641570540000|2022-01-07 15:49:00|43733.4|43713.4|43738.4|43718.4|43739.8|43719.8|43732.3|43712.3|3
1641570550000|2022-01-07 15:49:10|43739.8|43719.8|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|5
1641570560000|2022-01-07 15:49:20|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|43733.4|43713.4|1
1641570570000|2022-01-07 15:49:30|43734.8|43714.8|43734.8|43714.8|43737.3|43717.3|43734.8|43714.8|4
1641570580000|2022-01-07 15:49:40|43736.2|43716.2|43736.2|43716.2|43738.7|43718.7|43734.8|43714.8|1
1641570590000|2022-01-07 15:49:50|43737.6|43717.6|43734.8|43714.8|43737.6|43717.6|43734.8|43714.8|0
1641570600000|2022-01-07 15:50:00|43736.2|43716.2|43734.8|43714.8|43736.2|43716.2|43734.8|43714.8|8
1641570610000|2022-01-07 15:50:10|43737.3|43717.3|43734.8|43714.8|43739.8|43719.8|43734.8|43714.8|2
1641570620000|2022-01-07 15:50:20|43737.3|43717.3|43736.2|43716.2|43737.3|43717.3|43735.9|43715.9|5
1641570630000|2022-01-07 15:50:30|43737.3|43717.3|43739.8|43719.8|43739.8|43719.8|43737.3|43717.3|2
1641570640000|2022-01-07 15:50:40|43742.3|43722.3|43740.9|43720.9|43742.3|43722.3|43740.9|43720.9|2
1641570650000|2022-01-07 15:50:50|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|43739.8|43719.8|2
1641570660000|2022-01-07 15:51:00|43741.2|43721.2|43733.4|43713.4|43743.4|43723.4|43733.4|43713.4|9
1641570670000|2022-01-07 15:51:10|43735.9|43715.9|43733.4|43713.4|43735.9|43715.9|43733.4|43713.4|3
1641570680000|2022-01-07 15:51:20|43731.2|43711.2|43729.8|43709.8|43731.2|43711.2|43727.3|43707.3|5
1641570690000|2022-01-07 15:51:30|43728.7|43708.7|43727.3|43707.3|43728.7|43708.7|43727.3|43707.3|0
1641570700000|2022-01-07 15:51:40|43729.8|43709.8|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|5
1641570710000|2022-01-07 15:51:50|43726.2|43706.2|43724.8|43704.8|43729.8|43709.8|43724.8|43704.8|3
1641570720000|2022-01-07 15:52:00|43722|43702|43702.3|43682.3|43722|43702|43702.3|43682.3|29
1641570730000|2022-01-07 15:52:10|43697.3|43677.3|43687.3|43667.3|43697.3|43677.3|43687.3|43667.3|45
1641570740000|2022-01-07 15:52:20|43682.3|43662.3|43683.7|43663.7|43683.7|43663.7|43677.3|43657.3|21
1641570750000|2022-01-07 15:52:30|43682.3|43662.3|43677.3|43657.3|43683.7|43663.7|43677.3|43657.3|3
1641570760000|2022-01-07 15:52:40|43679.8|43659.8|43675.9|43655.9|43679.8|43659.8|43675.9|43655.9|10
1641570770000|2022-01-07 15:52:50|43674.8|43654.8|43673.4|43653.4|43679.8|43659.8|43672|43652|25
1641570780000|2022-01-07 15:53:00|43672.3|43652.3|43669.8|43649.8|43674.8|43654.8|43669.8|43649.8|9
1641570790000|2022-01-07 15:53:10|43670.9|43650.9|43682.3|43662.3|43682.3|43662.3|43669.8|43649.8|10
1641570800000|2022-01-07 15:53:20|43680.9|43660.9|43679.8|43659.8|43680.9|43660.9|43677.3|43657.3|12
1641570810000|2022-01-07 15:53:30|||||||||2
1641570820000|2022-01-07 15:53:40|43684.8|43664.8|43682.3|43662.3|43684.8|43664.8|43682.3|43662.3|6
1641570830000|2022-01-07 15:53:50|43684.8|43664.8|43684.8|43664.8|43689.8|43669.8|43682.3|43662.3|3
1641570840000|2022-01-07 15:54:00|43683.4|43663.4|43682.3|43662.3|43687.3|43667.3|43682.3|43662.3|8
1641570850000|2022-01-07 15:54:10|43683.7|43663.7|43692|43672|43692|43672|43682.3|43662.3|16
1641570860000|2022-01-07 15:54:20|43694.5|43674.5|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|2
1641570870000|2022-01-07 15:54:30|43702|43682|43702|43682|43702|43682|43699.5|43679.5|7
1641570880000|2022-01-07 15:54:40|43704.5|43684.5|43707|43687|43707|43687|43704.5|43684.5|2
1641570890000|2022-01-07 15:54:50|43705.6|43685.6|43699.5|43679.5|43705.9|43685.9|43699.5|43679.5|1
1641570900000|2022-01-07 15:55:00|43700.9|43680.9|43703.1|43683.1|43703.1|43683.1|43700.6|43680.6|3
1641570910000|2022-01-07 15:55:10|43702|43682|43699.5|43679.5|43702|43682|43699.5|43679.5|3
1641570920000|2022-01-07 15:55:20|43697|43677|43699.5|43679.5|43699.5|43679.5|43694.5|43674.5|6
1641570930000|2022-01-07 15:55:30|43700.9|43680.9|43699.5|43679.5|43700.9|43680.9|43699.5|43679.5|0
1641570940000|2022-01-07 15:55:40|43699.8|43679.8|43724.8|43704.8|43729.8|43709.8|43699.8|43679.8|22
1641570950000|2022-01-07 15:55:50|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|43727.3|43707.3|0
1641570960000|2022-01-07 15:56:00|43730.1|43710.1|43732.3|43712.3|43734.8|43714.8|43730.1|43710.1|7
1641570970000|2022-01-07 15:56:10|43729.8|43709.8|43737.3|43717.3|43737.3|43717.3|43729.8|43709.8|4
1641570990000|2022-01-07 15:56:30|43739.8|43719.8|43747.3|43727.3|43747.3|43727.3|43737.3|43717.3|2
1641571000000|2022-01-07 15:56:40|||||||||2
1641571010000|2022-01-07 15:56:50|43744.8|43724.8|43747.3|43727.3|43747.3|43727.3|43744.8|43724.8|4
1641571020000|2022-01-07 15:57:00|43745.9|43725.9|43742.3|43722.3|43747.3|43727.3|43742.3|43722.3|6
1641571030000|2022-01-07 15:57:10|43744.8|43724.8|43739.8|43719.8|43744.8|43724.8|43739.8|43719.8|8
1641571040000|2022-01-07 15:57:20|43737.3|43717.3|43732.3|43712.3|43737.3|43717.3|43729.8|43709.8|2
1641571050000|2022-01-07 15:57:30|43730.9|43710.9|43729.8|43709.8|43732.3|43712.3|43729.8|43709.8|0
1641571060000|2022-01-07 15:57:40|43728.4|43708.4|43727.3|43707.3|43728.4|43708.4|43727.3|43707.3|2
1641571070000|2022-01-07 15:57:50|43728.4|43708.4|43733.7|43713.7|43733.7|43713.7|43728.4|43708.4|1
1641571080000|2022-01-07 15:58:00|43731.2|43711.2|43727.3|43707.3|43733.7|43713.7|43727.3|43707.3|2
1641571090000|2022-01-07 15:58:10|43724.8|43704.8|43717.3|43697.3|43724.8|43704.8|43717.3|43697.3|3
1641571100000|2022-01-07 15:58:20|43719.8|43699.8|43722.3|43702.3|43722.3|43702.3|43717.3|43697.3|11
1641571110000|2022-01-07 15:58:30|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|43724.8|43704.8|1
1641571120000|2022-01-07 15:58:40|43728.7|43708.7|43732.3|43712.3|43732.3|43712.3|43728.7|43708.7|4
1641571130000|2022-01-07 15:58:50|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|43729.8|43709.8|0
1641571140000|2022-01-07 15:59:00|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|43728.7|43708.7|3
1641571150000|2022-01-07 15:59:10|43738.7|43718.7|43737.3|43717.3|43739.8|43719.8|43737.3|43717.3|10
1641571160000|2022-01-07 15:59:20|43735.9|43715.9|43737.3|43717.3|43737.3|43717.3|43734.8|43714.8|8
1641571170000|2022-01-07 15:59:30|43735.9|43715.9|43734.8|43714.8|43735.9|43715.9|43734.8|43714.8|0
1641571180000|2022-01-07 15:59:40|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|43737.3|43717.3|0
1641571190000|2022-01-07 15:59:50|43739.8|43719.8|43738.4|43718.4|43739.8|43719.8|43738.4|43718.4|3
1641571200000|2022-01-07 16:00:00|43737|43717|43741.2|43721.2|43741.2|43721.2|43735.9|43715.9|122
1641571210000|2022-01-07 16:00:10|43743.7|43723.7|43762.6|43742.6|43762.6|43742.6|43742.6|43722.6|9
1641571220000|2022-01-07 16:00:20|43764|43744|43770.1|43750.1|43770.1|43750.1|43764|43744|9
1641571230000|2022-01-07 16:00:30|43768.7|43748.7|43765.1|43745.1|43768.7|43748.7|43762.6|43742.6|11
1641571240000|2022-01-07 16:00:40|43763.7|43743.7|43762.6|43742.6|43763.7|43743.7|43761.2|43741.2|8
1641571250000|2022-01-07 16:00:50|43765.1|43745.1|43766.2|43746.2|43766.2|43746.2|43765.1|43745.1|8
1641571260000|2022-01-07 16:01:00|43765.1|43745.1|43760.1|43740.1|43765.1|43745.1|43760.1|43740.1|5
1641571270000|2022-01-07 16:01:10|43762.6|43742.6|43760.1|43740.1|43762.6|43742.6|43760.1|43740.1|8
1641571280000|2022-01-07 16:01:20|43758.7|43738.7|43756.2|43736.2|43762.6|43742.6|43756.2|43736.2|5
1641571290000|2022-01-07 16:01:30|43757.6|43737.6|43765.1|43745.1|43765.1|43745.1|43756.2|43736.2|3
1641571300000|2022-01-07 16:01:40|43767.6|43747.6|43772.6|43752.6|43772.6|43752.6|43767.6|43747.6|16
1641571310000|2022-01-07 16:01:50|43774|43754|43777.6|43757.6|43777.6|43757.6|43774|43754|8
1641571320000|2022-01-07 16:02:00|43779|43759|43776.2|43756.2|43781.5|43761.5|43776.2|43756.2|12
1641571330000|2022-01-07 16:02:10|43773.7|43753.7|43755.1|43735.1|43773.7|43753.7|43755.1|43735.1|5
1641571340000|2022-01-07 16:02:20|43757.6|43737.6|43767.6|43747.6|43770.1|43750.1|43757.6|43737.6|10
1641571350000|2022-01-07 16:02:30|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|43765.1|43745.1|1
1641571360000|2022-01-07 16:02:40|43763.7|43743.7|43757.6|43737.6|43763.7|43743.7|43755.1|43735.1|3
1641571380000|2022-01-07 16:03:00|43756.2|43736.2|43759|43739|43759|43739|43756.2|43736.2|2
1641571390000|2022-01-07 16:03:10|43761.2|43741.2|43759|43739|43761.2|43741.2|43757.6|43737.6|0
1641571400000|2022-01-07 16:03:20|43758.7|43738.7|43760.1|43740.1|43760.1|43740.1|43757.6|43737.6|0
1641571410000|2022-01-07 16:03:30|43758.7|43738.7|43752.6|43732.6|43758.7|43738.7|43752.6|43732.6|0
1641571420000|2022-01-07 16:03:40|43755.1|43735.1|43746.2|43726.2|43755.1|43735.1|43746.2|43726.2|9
1641571430000|2022-01-07 16:03:50|43743.7|43723.7|43740.1|43720.1|43743.7|43723.7|43740.1|43720.1|4
1641571440000|2022-01-07 16:04:00|43738.7|43718.7|43736.5|43716.5|43738.7|43718.7|43735.1|43715.1|2
1641571450000|2022-01-07 16:04:10|43735.1|43715.1|43725.1|43705.1|43736.5|43716.5|43725.1|43705.1|9
1641571460000|2022-01-07 16:04:20|43722.6|43702.6|43720.1|43700.1|43722.6|43702.6|43717.6|43697.6|5
1641571470000|2022-01-07 16:04:30|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|43717.6|43697.6|0
1641571480000|2022-01-07 16:04:40|43719|43699|43726.5|43706.5|43726.5|43706.5|43719|43699|7
1641571490000|2022-01-07 16:04:50|43730.1|43710.1|43739|43719|43741.5|43721.5|43730.1|43710.1|7
1641571500000|2022-01-07 16:05:00|43740.4|43720.4|43740.1|43720.1|43743.7|43723.7|43740.1|43720.1|3
1641571510000|2022-01-07 16:05:10|43742.6|43722.6|43742.6|43722.6|43745.1|43725.1|43742.6|43722.6|3
1641571520000|2022-01-07 16:05:20|43740.1|43720.1|43744|43724|43744|43724|43737.6|43717.6|6
1641571530000|2022-01-07 16:05:30|43742.6|43722.6|43737.3|43717.3|43742.6|43722.6|43737.3|43717.3|2
1641571540000|2022-01-07 16:05:40|43738.7|43718.7|43741.2|43721.2|43741.2|43721.2|43738.7|43718.7|1
1641571550000|2022-01-07 16:05:50|43742.6|43722.6|43746.2|43726.2|43746.2|43726.2|43742.6|43722.6|3
1641571560000|2022-01-07 16:06:00|43747.6|43727.6|43735.1|43715.1|43752.6|43732.6|43735.1|43715.1|6
1641571570000|2022-01-07 16:06:10|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|43732.6|43712.6|4
1641571580000|2022-01-07 16:06:20|43734|43714|43747.6|43727.6|43747.6|43727.6|43732.6|43712.6|12
1641571590000|2022-01-07 16:06:30|43745.1|43725.1|43733.7|43713.7|43745.1|43725.1|43733.7|43713.7|38
1641571610000|2022-01-07 16:06:50|43731.2|43711.2|43732.6|43712.6|43732.6|43712.6|43730.1|43710.1|1
1641571620000|2022-01-07 16:07:00|43736.5|43716.5|43740.1|43720.1|43742.6|43722.6|43736.5|43716.5|7
1641571630000|2022-01-07 16:07:10|43742.6|43722.6|43744|43724|43744|43724|43740.1|43720.1|6
1641571640000|2022-01-07 16:07:20|43745.4|43725.4|43744|43724|43746.5|43726.5|43744|43724|1
1641571650000|2022-01-07 16:07:30|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|43742.6|43722.6|4
1641571660000|2022-01-07 16:07:40|43744|43724|43746.5|43726.5|43746.5|43726.5|43744|43724|5
1641571670000|2022-01-07 16:07:50|43745.1|43725.1|43742.6|43722.6|43745.1|43725.1|43741.2|43721.2|6
1641571680000|2022-01-07 16:08:00|43740.1|43720.1|43737.6|43717.6|43740.1|43720.1|43737.6|43717.6|3
1641571700000|2022-01-07 16:08:20|43739|43719|43740.1|43720.1|43742.6|43722.6|43739|43719|2
1641571710000|2022-01-07 16:08:30|43742.6|43722.6|43765.1|43745.1|43765.1|43745.1|43742.6|43722.6|9
1641571720000|2022-01-07 16:08:40|43771.5|43751.5|43772.6|43752.6|43772.6|43752.6|43770.1|43750.1|9
1641571730000|2022-01-07 16:08:50|43774|43754|43770.1|43750.1|43775.1|43755.1|43768.7|43748.7|5
1641571740000|2022-01-07 16:09:00|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|43767.6|43747.6|0
1641571750000|2022-01-07 16:09:10|43772.6|43752.6|43770.1|43750.1|43772.6|43752.6|43767.6|43747.6|2
1641571760000|2022-01-07 16:09:20|43768.7|43748.7|43772.6|43752.6|43772.6|43752.6|43768.7|43748.7|1
1641571770000|2022-01-07 16:09:30|43774|43754|43767.6|43747.6|43774|43754|43767.6|43747.6|8
1641571780000|2022-01-07 16:09:40|||||||||1
1641571790000|2022-01-07 16:09:50|43770.1|43750.1|43770.1|43750.1|43770.1|43750.1|43769|43749|3
1641571800000|2022-01-07 16:10:00|43768.7|43748.7|43769|43749|43769|43749|43765.1|43745.1|7
1641571810000|2022-01-07 16:10:10|43770.4|43750.4|43767.6|43747.6|43770.4|43750.4|43767.6|43747.6|3
1641571820000|2022-01-07 16:10:20|43766.5|43746.5|43765.1|43745.1|43766.5|43746.5|43765.1|43745.1|3
1641571830000|2022-01-07 16:10:30|43767.6|43747.6|43762.6|43742.6|43767.6|43747.6|43762.6|43742.6|1
1641571840000|2022-01-07 16:10:40|43761.2|43741.2|43757.3|43737.3|43762.6|43742.6|43757.3|43737.3|4
1641571850000|2022-01-07 16:10:50|43755.9|43735.9|43756.2|43736.2|43756.2|43736.2|43753.7|43733.7|0
1641571860000|2022-01-07 16:11:00|43755.1|43735.1|43761.2|43741.2|43764|43744|43755.1|43735.1|12
1641571870000|2022-01-07 16:11:10|43762.6|43742.6|43764|43744|43764|43744|43762.6|43742.6|3
1641571880000|2022-01-07 16:11:20|43762.6|43742.6|43760.1|43740.1|43762.6|43742.6|43760.1|43740.1|4
1641571890000|2022-01-07 16:11:30|43758.7|43738.7|43760.1|43740.1|43760.1|43740.1|43757.6|43737.6|0
1641571900000|2022-01-07 16:11:40|43756.2|43736.2|43756.2|43736.2|43760.1|43740.1|43756.2|43736.2|68
1641571910000|2022-01-07 16:11:50|43757.6|43737.6|43756.2|43736.2|43757.6|43737.6|43756.2|43736.2|5
1641571920000|2022-01-07 16:12:00|43754.8|43734.8|43755.1|43735.1|43756.2|43736.2|43753.7|43733.7|3
1641571930000|2022-01-07 16:12:10|43754|43734|43755.1|43735.1|43755.1|43735.1|43752.6|43732.6|2
1641571940000|2022-01-07 16:12:20|43752.6|43732.6|43753.7|43733.7|43755.1|43735.1|43752.6|43732.6|1
1641571950000|2022-01-07 16:12:30|43752.6|43732.6|43757.6|43737.6|43759|43739|43752.6|43732.6|6
1641571960000|2022-01-07 16:12:40|43759|43739|43760.1|43740.1|43760.1|43740.1|43759|43739|1
1641571970000|2022-01-07 16:12:50|43762.6|43742.6|43762.6|43742.6|43762.6|43742.6|43757.6|43737.6|3
1641571980000|2022-01-07 16:13:00|43770.1|43750.1|43784|43764|43784|43764|43770.1|43750.1|18
1641571990000|2022-01-07 16:13:10|43782.6|43762.6|43782.6|43762.6|43792.9|43772.9|43782.6|43762.6|29
1641572000000|2022-01-07 16:13:20|43775.1|43755.1|43775.1|43755.1|43777.6|43757.6|43775.1|43755.1|9
1641572010000|2022-01-07 16:13:30|43776.5|43756.5|43772.6|43752.6|43776.5|43756.5|43772.6|43752.6|3
1641572020000|2022-01-07 16:13:40|43771.5|43751.5|43756.2|43736.2|43772.6|43752.6|43756.2|43736.2|7
1641572030000|2022-01-07 16:13:50|43757.6|43737.6|43764|43744|43764|43744|43757.6|43737.6|6
1641572040000|2022-01-07 16:14:00|43766.5|43746.5|43771.5|43751.5|43771.5|43751.5|43766.5|43746.5|2
1641572050000|2022-01-07 16:14:10|43772.6|43752.6|43775.1|43755.1|43775.1|43755.1|43772.6|43752.6|3
1641572060000|2022-01-07 16:14:20|43776.2|43756.2|43775.1|43755.1|43776.2|43756.2|43775.1|43755.1|2
1641572070000|2022-01-07 16:14:30|43776.2|43756.2|43783.7|43763.7|43783.7|43763.7|43776.2|43756.2|1
1641572080000|2022-01-07 16:14:40|43782.6|43762.6|43782.6|43762.6|43782.6|43762.6|43780.1|43760.1|3
1641572090000|2022-01-07 16:14:50|43781.2|43761.2|43782.6|43762.6|43782.6|43762.6|43780.1|43760.1|0
1641572100000|2022-01-07 16:15:00|43781.5|43761.5|43780.1|43760.1|43782.6|43762.6|43777.6|43757.6|0
1641572110000|2022-01-07 16:15:10|43781.5|43761.5|43777.6|43757.6|43781.5|43761.5|43777.6|43757.6|0
1641572120000|2022-01-07 16:15:20|43780.1|43760.1|43780.1|43760.1|43780.1|43760.1|43776.2|43756.2|1
1641572130000|2022-01-07 16:15:30|43777.6|43757.6|43792.6|43772.6|43792.6|43772.6|43777.6|43757.6|14
1641572140000|2022-01-07 16:15:40|43791.2|43771.2|43787.6|43767.6|43791.2|43771.2|43787.6|43767.6|5
1641572150000|2022-01-07 16:15:50|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|43786.2|43766.2|7
1641572160000|2022-01-07 16:16:00|43787.6|43767.6|43794|43774|43795.4|43775.4|43787.6|43767.6|5
1641572170000|2022-01-07 16:16:10|43795.1|43775.1|43788.7|43768.7|43795.1|43775.1|43788.7|43768.7|6
1641572180000|2022-01-07 16:16:20|43787.3|43767.3|43792.6|43772.6|43792.6|43772.6|43787.3|43767.3|10
1641572190000|2022-01-07 16:16:30|43794|43774|43795.1|43775.1|43795.1|43775.1|43794|43774|3
1641572200000|2022-01-07 16:16:40|43796.5|43776.5|43793.7|43773.7|43797.6|43777.6|43793.7|43773.7|3
1641572210000|2022-01-07 16:16:50|43794|43774|43793.7|43773.7|43797.6|43777.6|43792.6|43772.6|2
1641572220000|2022-01-07 16:17:00|43792.6|43772.6|43792.6|43772.6|43797.6|43777.6|43792.6|43772.6|9
1641572230000|2022-01-07 16:17:10|43797.6|43777.6|43811.2|43791.2|43820.1|43800.1|43797.6|43777.6|66
1641572240000|2022-01-07 16:17:20|43809.8|43789.8|43815.1|43795.1|43817.6|43797.6|43809.8|43789.8|29
1641572250000|2022-01-07 16:17:30|43813.7|43793.7|43812.6|43792.6|43813.7|43793.7|43812.6|43792.6|2
1641572260000|2022-01-07 16:17:40|43814|43794|43815.1|43795.1|43815.1|43795.1|43812.6|43792.6|9
1641572270000|2022-01-07 16:17:50|43812.6|43792.6|43812.6|43792.6|43814|43794|43812.6|43792.6|1
1641572280000|2022-01-07 16:18:00|43816.5|43796.5|43819|43799|43819|43799|43814|43794|10
1641572290000|2022-01-07 16:18:10|43817.6|43797.6|43819|43799|43819|43799|43817.6|43797.6|9
1641572300000|2022-01-07 16:18:20|43817.6|43797.6|43817.6|43797.6|43819|43799|43817.6|43797.6|2
1641572310000|2022-01-07 16:18:30|43816.5|43796.5|43811.2|43791.2|43816.5|43796.5|43811.2|43791.2|4
1641572320000|2022-01-07 16:18:40|43809.8|43789.8|43807.6|43787.6|43809.8|43789.8|43807.6|43787.6|3
1641572330000|2022-01-07 16:18:50|43809|43789|43811.2|43791.2|43812.6|43792.6|43809|43789|4
1641572340000|2022-01-07 16:19:00|43810.1|43790.1|43802.6|43782.6|43810.1|43790.1|43801.5|43781.5|7
1641572350000|2022-01-07 16:19:10|43804|43784|43806.5|43786.5|43809|43789|43802.6|43782.6|6
1641572360000|2022-01-07 16:19:20|43805.1|43785.1|43807.6|43787.6|43807.6|43787.6|43805.1|43785.1|1
1641572370000|2022-01-07 16:19:30|43806.5|43786.5|43811.5|43791.5|43811.5|43791.5|43805.1|43785.1|5
1641572380000|2022-01-07 16:19:40|43810.1|43790.1|43810.1|43790.1|43812.9|43792.9|43809|43789|7
1641572390000|2022-01-07 16:19:50|43799.8|43779.8|43792.6|43772.6|43799.8|43779.8|43791.5|43771.5|6
1641572400000|2022-01-07 16:20:00|43794|43774|43797.6|43777.6|43800.4|43780.4|43794|43774|24
1641572410000|2022-01-07 16:20:10|43794|43774|43787.3|43767.3|43795.1|43775.1|43784.8|43764.8|7
1641572420000|2022-01-07 16:20:20|43788.7|43768.7|43782.6|43762.6|43788.7|43768.7|43781.2|43761.2|10
1641572430000|2022-01-07 16:20:30|43780.1|43760.1|43786.5|43766.5|43786.5|43766.5|43780.1|43760.1|3
1641572440000|2022-01-07 16:20:40|43789|43769|43791.2|43771.2|43791.2|43771.2|43789|43769|0
1641572450000|2022-01-07 16:20:50|43793.7|43773.7|43795.1|43775.1|43796.5|43776.5|43793.7|43773.7|6
1641572460000|2022-01-07 16:21:00|43802.6|43782.6|43822.6|43802.6|43825.1|43805.1|43802.6|43782.6|19
1641572470000|2022-01-07 16:21:10|43821.2|43801.2|43826.5|43806.5|43826.5|43806.5|43819|43799|22
1641572480000|2022-01-07 16:21:20|43827.6|43807.6|43822.6|43802.6|43830.1|43810.1|43822.6|43802.6|6
1641572490000|2022-01-07 16:21:30|43821.2|43801.2|43823.7|43803.7|43823.7|43803.7|43819.8|43799.8|6
1641572500000|2022-01-07 16:21:40|43821.2|43801.2|43817.6|43797.6|43826.2|43806.2|43817.6|43797.6|9
1641572510000|2022-01-07 16:21:50|43816.2|43796.2|43819.8|43799.8|43822.3|43802.3|43812.6|43792.6|12
1641572520000|2022-01-07 16:22:00|43823.7|43803.7|43818.7|43798.7|43823.7|43803.7|43818.7|43798.7|15
1641572530000|2022-01-07 16:22:10|43819.8|43799.8|43815.1|43795.1|43821.5|43801.5|43813.7|43793.7|42
1641572540000|2022-01-07 16:22:20|43812.6|43792.6|43797.6|43777.6|43812.6|43792.6|43797.6|43777.6|14
1641572550000|2022-01-07 16:22:30|43796.2|43776.2|43797.6|43777.6|43801.2|43781.2|43796.2|43776.2|20
1641572560000|2022-01-07 16:22:40|||||||||2
1641572570000|2022-01-07 16:22:50|43806.5|43786.5|43822.6|43802.6|43822.6|43802.6|43806.5|43786.5|10
1641572580000|2022-01-07 16:23:00|43827.6|43807.6|43841.2|43821.2|43841.2|43821.2|43827.6|43807.6|14
1641572590000|2022-01-07 16:23:10|43842.6|43822.6|43850.1|43830.1|43850.1|43830.1|43842.6|43822.6|12
1641572600000|2022-01-07 16:23:20|43848.7|43828.7|43847.6|43827.6|43851.2|43831.2|43847.6|43827.6|6
1641572610000|2022-01-07 16:23:30|43846.2|43826.2|43842.6|43822.6|43846.2|43826.2|43840.1|43820.1|4
1641572620000|2022-01-07 16:23:40|43841.2|43821.2|43839|43819|43842.6|43822.6|43839|43819|4
1641572630000|2022-01-07 16:23:50|43840.1|43820.1|43842.6|43822.6|43842.6|43822.6|43838.7|43818.7|5
1641572640000|2022-01-07 16:24:00|43839.8|43819.8|43842.6|43822.6|43844|43824|43837.6|43817.6|32
1641572650000|2022-01-07 16:24:10|43844|43824|43842.6|43822.6|43845.1|43825.1|43842.6|43822.6|2
1641572660000|2022-01-07 16:24:20|43859|43839|43861.5|43841.5|43862.9|43842.9|43857.6|43837.6|17
1641572670000|2022-01-07 16:24:30|43864|43844|43862.6|43842.6|43871.2|43851.2|43861.2|43841.2|32
1641572680000|2022-01-07 16:24:40|43861.2|43841.2|43862.6|43842.6|43865.1|43845.1|43861.2|43841.2|12
1641572690000|2022-01-07 16:24:50|43865.1|43845.1|43860.4|43840.4|43865.1|43845.1|43860.4|43840.4|2
1641572700000|2022-01-07 16:25:00|43859|43839|43857.6|43837.6|43859|43839|43856.2|43836.2|15
1641572710000|2022-01-07 16:25:10|43856.2|43836.2|43856.2|43836.2|43857.6|43837.6|43856.2|43836.2|3
1641572720000|2022-01-07 16:25:20|43859|43839|43860.1|43840.1|43862.6|43842.6|43857.6|43837.6|7
1641572730000|2022-01-07 16:25:30|43862.6|43842.6|43852.6|43832.6|43862.6|43842.6|43851.2|43831.2|12
1641572740000|2022-01-07 16:25:40|43853.7|43833.7|43852.6|43832.6|43853.7|43833.7|43846.5|43826.5|7
1641572750000|2022-01-07 16:25:50|43853.7|43833.7|43856.2|43836.2|43856.2|43836.2|43853.7|43833.7|8
1641572760000|2022-01-07 16:26:00|43851.2|43831.2|43868.7|43848.7|43868.7|43848.7|43851.2|43831.2|22
1641572770000|2022-01-07 16:26:10|43867.6|43847.6|43872.6|43852.6|43875.1|43855.1|43867.6|43847.6|10
1641572780000|2022-01-07 16:26:20|43874|43854|43871.2|43851.2|43882.6|43862.6|43871.2|43851.2|8
1641572790000|2022-01-07 16:26:30|43868.7|43848.7|43867.6|43847.6|43868.7|43848.7|43865.1|43845.1|1
1641572800000|2022-01-07 16:26:40|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|9
1641572810000|2022-01-07 16:26:50|43872.6|43852.6|43880.1|43860.1|43882.6|43862.6|43871.5|43851.5|47
1641572820000|2022-01-07 16:27:00|43881.2|43861.2|43895.1|43875.1|43896.5|43876.5|43881.2|43861.2|19
1641572830000|2022-01-07 16:27:10|43897.6|43877.6|43890.1|43870.1|43897.6|43877.6|43890.1|43870.1|20
1641572840000|2022-01-07 16:27:20|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|20
1641572850000|2022-01-07 16:27:30|43886.5|43866.5|43895.1|43875.1|43897.9|43877.9|43884|43864|23
1641572860000|2022-01-07 16:27:40|43896.5|43876.5|43887.6|43867.6|43896.5|43876.5|43887.6|43867.6|4
1641572870000|2022-01-07 16:27:50|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|43884.8|43864.8|2
1641572880000|2022-01-07 16:28:00|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|43882.6|43862.6|5
1641572890000|2022-01-07 16:28:10|43884|43864|43882.6|43862.6|43886.5|43866.5|43882.6|43862.6|1
1641572900000|2022-01-07 16:28:20|43886.5|43866.5|43887.6|43867.6|43887.6|43867.6|43886.5|43866.5|5
1641572910000|2022-01-07 16:28:30|43889|43869|43887.6|43867.6|43891.5|43871.5|43886.5|43866.5|6
1641572920000|2022-01-07 16:28:40|43888.7|43868.7|43889|43869|43891.2|43871.2|43887.6|43867.6|3
1641572930000|2022-01-07 16:28:50|43887.6|43867.6|43892.6|43872.6|43892.6|43872.6|43887.6|43867.6|2
1641572940000|2022-01-07 16:29:00|43894.3|43874.3|43895.1|43875.1|43900.1|43880.1|43894.3|43874.3|17
1641572950000|2022-01-07 16:29:10|43897.6|43877.6|43895.1|43875.1|43897.6|43877.6|43895.1|43875.1|2
1641572960000|2022-01-07 16:29:20|43897.6|43877.6|43902.6|43882.6|43902.6|43882.6|43897.6|43877.6|9
1641572970000|2022-01-07 16:29:30|43912.6|43892.6|43907.6|43887.6|43912.6|43892.6|43907.6|43887.6|8
1641572980000|2022-01-07 16:29:40|43910.1|43890.1|43911.5|43891.5|43912.6|43892.6|43908.7|43888.7|10
1641572990000|2022-01-07 16:29:50|43910.1|43890.1|43901.2|43881.2|43910.1|43890.1|43901.2|43881.2|25
1641573000000|2022-01-07 16:30:00|43898.7|43878.7|43905.1|43885.1|43905.1|43885.1|43893.7|43873.7|11
1641573010000|2022-01-07 16:30:10|43906.2|43886.2|43912.6|43892.6|43912.6|43892.6|43906.2|43886.2|5
1641573020000|2022-01-07 16:30:20|43915.1|43895.1|43919|43899|43920.1|43900.1|43915.1|43895.1|14
1641573030000|2022-01-07 16:30:30|43920.4|43900.4|43916.5|43896.5|43920.4|43900.4|43916.5|43896.5|3
1641573040000|2022-01-07 16:30:40|43915.1|43895.1|43920.1|43900.1|43920.1|43900.1|43911.5|43891.5|16
1641573050000|2022-01-07 16:30:50|43921.2|43901.2|43917.6|43897.6|43922.6|43902.6|43917.6|43897.6|16
1641573060000|2022-01-07 16:31:00|43916.5|43896.5|43916.8|43896.8|43919.3|43899.3|43915.4|43895.4|9
1641573070000|2022-01-07 16:31:10|43915.4|43895.4|43914|43894|43917.9|43897.9|43914|43894|18
1641573080000|2022-01-07 16:31:20|43912.6|43892.6|43905.4|43885.4|43914|43894|43905.4|43885.4|11
1641573090000|2022-01-07 16:31:30|43906.8|43886.8|43915.1|43895.1|43915.1|43895.1|43906.8|43886.8|116
1641573100000|2022-01-07 16:31:40|43916.5|43896.5|43911.5|43891.5|43917.6|43897.6|43911.5|43891.5|6
1641573110000|2022-01-07 16:31:50|43906.5|43886.5|43899|43879|43906.5|43886.5|43899|43879|11
1641573120000|2022-01-07 16:32:00|43896.5|43876.5|43894|43874|43899|43879|43894|43874|6
1641573130000|2022-01-07 16:32:10|43892.6|43872.6|43904|43884|43904|43884|43892.6|43872.6|8
1641573140000|2022-01-07 16:32:20|43909|43889|43907.6|43887.6|43909|43889|43907.6|43887.6|8
1641573150000|2022-01-07 16:32:30|43909|43889|43911.5|43891.5|43911.5|43891.5|43909|43889|2
1641573160000|2022-01-07 16:32:40|43912.6|43892.6|43917.6|43897.6|43917.6|43897.6|43912.6|43892.6|24
1641573170000|2022-01-07 16:32:50|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|43915.4|43895.4|6
1641573180000|2022-01-07 16:33:00|43917.6|43897.6|43912.6|43892.6|43917.6|43897.6|43912.6|43892.6|12
1641573190000|2022-01-07 16:33:10|||||||||5
1641573200000|2022-01-07 16:33:20|43914|43894|43912.6|43892.6|43914|43894|43911.5|43891.5|3
1641573210000|2022-01-07 16:33:30|43911.5|43891.5|43911.5|43891.5|43914|43894|43911.5|43891.5|5
1641573220000|2022-01-07 16:33:40|43914|43894|43914|43894|43914|43894|43914|43894|5
1641573230000|2022-01-07 16:33:50|43912.6|43892.6|43924|43904|43925.1|43905.1|43912.6|43892.6|24
1641573240000|2022-01-07 16:34:00|43926.5|43906.5|43952.3|43932.3|43952.3|43932.3|43925.1|43905.1|30
1641573250000|2022-01-07 16:34:10|43956.2|43936.2|43960.1|43940.1|43971.2|43951.2|43953.7|43933.7|68
1641573260000|2022-01-07 16:34:20|43962.6|43942.6|43952.6|43932.6|43962.6|43942.6|43947.6|43927.6|28
1641573270000|2022-01-07 16:34:30|43954|43934|43952.6|43932.6|43961.5|43941.5|43951.5|43931.5|16
1641573280000|2022-01-07 16:34:40|43956.2|43936.2|43960.1|43940.1|43960.1|43940.1|43956.2|43936.2|10
1641573290000|2022-01-07 16:34:50|43961.2|43941.2|43957.6|43937.6|43961.2|43941.2|43957.6|43937.6|3
1641573300000|2022-01-07 16:35:00|43959|43939|43961.2|43941.2|43972.6|43952.6|43959|43939|11
1641573310000|2022-01-07 16:35:10|43962.6|43942.6|43967.6|43947.6|43967.6|43947.6|43960.1|43940.1|24
1641573320000|2022-01-07 16:35:20|43982.6|43962.6|43985.1|43965.1|43985.1|43965.1|43968.7|43948.7|43
1641573330000|2022-01-07 16:35:30|43983.7|43963.7|43984|43964|43984|43964|43978.7|43958.7|21
1641573340000|2022-01-07 16:35:40|43986.5|43966.5|43986.2|43966.2|43997.6|43977.6|43986.2|43966.2|26
1641573350000|2022-01-07 16:35:50|43983.7|43963.7|43975.4|43955.4|43986.2|43966.2|43969|43949|91
1641573360000|2022-01-07 16:36:00|43976.5|43956.5|43980.4|43960.4|43982.9|43962.9|43976.5|43956.5|9
1641573370000|2022-01-07 16:36:10|43982.9|43962.9|43985.4|43965.4|43989.3|43969.3|43977.9|43957.9|16
1641573380000|2022-01-07 16:36:20|43979|43959|43975.4|43955.4|43984|43964|43972.9|43952.9|19
1641573390000|2022-01-07 16:36:30|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43975.4|43955.4|2
1641573400000|2022-01-07 16:36:40|43975.4|43955.4|43981.8|43961.8|43982.9|43962.9|43975.4|43955.4|6
1641573410000|2022-01-07 16:36:50|43982.9|43962.9|43980.4|43960.4|43982.9|43962.9|43977.9|43957.9|3
1641573420000|2022-01-07 16:37:00|43985.4|43965.4|43991.8|43971.8|43993.2|43973.2|43985.4|43965.4|16
1641573430000|2022-01-07 16:37:10|43992.9|43972.9|43977.9|43957.9|43992.9|43972.9|43977.9|43957.9|14
1641573440000|2022-01-07 16:37:20|43979.3|43959.3|43982.9|43962.9|43982.9|43962.9|43977.9|43957.9|16
1641573450000|2022-01-07 16:37:30|43985.4|43965.4|43987.9|43967.9|43989|43969|43985.4|43965.4|6
1641573460000|2022-01-07 16:37:40|43990.4|43970.4|43984.3|43964.3|43990.4|43970.4|43984.3|43964.3|11
1641573470000|2022-01-07 16:37:50|43981.8|43961.8|43974.3|43954.3|43981.8|43961.8|43974.3|43954.3|8
1641573480000|2022-01-07 16:38:00|43976.8|43956.8|43976.8|43956.8|43976.8|43956.8|43976.5|43956.5|8
1641573490000|2022-01-07 16:38:10|43975.4|43955.4|43982.9|43962.9|43982.9|43962.9|43975.4|43955.4|1
1641573500000|2022-01-07 16:38:20|43981.8|43961.8|43989.3|43969.3|43991.8|43971.8|43980.4|43960.4|16
1641573510000|2022-01-07 16:38:30|43989|43969|43977.9|43957.9|43990.4|43970.4|43977.9|43957.9|92
1641573520000|2022-01-07 16:38:40|43979.3|43959.3|43980.4|43960.4|43981.8|43961.8|43977.9|43957.9|1
1641573530000|2022-01-07 16:38:50|43979|43959|43980.4|43960.4|43980.4|43960.4|43977.9|43957.9|2
1641573540000|2022-01-07 16:39:00|43977.9|43957.9|43977.9|43957.9|43979|43959|43976.5|43956.5|6
1641573550000|2022-01-07 16:39:10|43975.4|43955.4|43971.8|43951.8|43975.4|43955.4|43970.4|43950.4|10
1641573560000|2022-01-07 16:39:20|43969.3|43949.3|43965.4|43945.4|43971.8|43951.8|43965.4|43945.4|23
1641573570000|2022-01-07 16:39:30|43966.8|43946.8|43963.2|43943.2|43968.2|43948.2|43963.2|43943.2|3
1641573580000|2022-01-07 16:39:40|43962.1|43942.1|43961.8|43941.8|43963.2|43943.2|43959.6|43939.6|10
1641573590000|2022-01-07 16:39:50|43959.3|43939.3|43956.8|43936.8|43960.7|43940.7|43955.7|43935.7|6
1641573600000|2022-01-07 16:40:00|43958.2|43938.2|43960.4|43940.4|43960.7|43940.7|43958.2|43938.2|1
1641573610000|2022-01-07 16:40:10|43961.8|43941.8|43961.8|43941.8|43965.4|43945.4|43960.4|43940.4|4
1641573620000|2022-01-07 16:40:20|43963.2|43943.2|43961.8|43941.8|43965.7|43945.7|43961.8|43941.8|3
1641573630000|2022-01-07 16:40:30|43963.2|43943.2|43964.6|43944.6|43964.6|43944.6|43963.2|43943.2|6
1641573640000|2022-01-07 16:40:40|43961.8|43941.8|43960.7|43940.7|43961.8|43941.8|43959.6|43939.6|18
1641573650000|2022-01-07 16:40:50|43959.3|43939.3|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|3
1641573660000|2022-01-07 16:41:00|43958.2|43938.2|43964.3|43944.3|43964.3|43944.3|43958.2|43938.2|4
1641573670000|2022-01-07 16:41:10|43965.7|43945.7|43973.2|43953.2|43974.3|43954.3|43965.7|43945.7|12
1641573680000|2022-01-07 16:41:20|43974.3|43954.3|43979.3|43959.3|43979.3|43959.3|43973.2|43953.2|6
1641573690000|2022-01-07 16:41:30|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|43977.9|43957.9|2
1641573700000|2022-01-07 16:41:40|43979.3|43959.3|43979.3|43959.3|43980.7|43960.7|43977.9|43957.9|3
1641573710000|2022-01-07 16:41:50|43981.8|43961.8|43979.3|43959.3|43981.8|43961.8|43977.9|43957.9|3
1641573720000|2022-01-07 16:42:00|43985.4|43965.4|43990.7|43970.7|43990.7|43970.7|43985.4|43965.4|21
1641573730000|2022-01-07 16:42:10|43989.3|43969.3|43987.9|43967.9|43989.3|43969.3|43986.8|43966.8|23
1641573740000|2022-01-07 16:42:20|43985.4|43965.4|43984.3|43964.3|43985.4|43965.4|43984.3|43964.3|4
1641573750000|2022-01-07 16:42:30|43985.4|43965.4|43987.9|43967.9|43987.9|43967.9|43985.4|43965.4|6
1641573760000|2022-01-07 16:42:40|43986.8|43966.8|43982.9|43962.9|43986.8|43966.8|43982.9|43962.9|4
1641573770000|2022-01-07 16:42:50|43984.3|43964.3|43985.4|43965.4|43985.4|43965.4|43984.3|43964.3|1
1641573780000|2022-01-07 16:43:00|43980.4|43960.4|43974.3|43954.3|43980.4|43960.4|43973.2|43953.2|3
1641573790000|2022-01-07 16:43:10|43969.3|43949.3|43965.4|43945.4|43969.3|43949.3|43965.4|43945.4|6
1641573800000|2022-01-07 16:43:20|43962.9|43942.9|43957.9|43937.9|43962.9|43942.9|43957.9|43937.9|8
1641573810000|2022-01-07 16:43:30|43955.4|43935.4|43950.4|43930.4|43955.4|43935.4|43950.4|43930.4|11
1641573820000|2022-01-07 16:43:40|43949|43929|43947.9|43927.9|43949|43929|43947.9|43927.9|5
1641573830000|2022-01-07 16:43:50|43949|43929|43946.5|43926.5|43950.4|43930.4|43946.5|43926.5|5
1641573840000|2022-01-07 16:44:00|43947.9|43927.9|43949|43929|43950.4|43930.4|43947.9|43927.9|2
1641573850000|2022-01-07 16:44:10|43947.6|43927.6|43949|43929|43950.4|43930.4|43946.5|43926.5|8
1641573860000|2022-01-07 16:44:20|43950.4|43930.4|43946.5|43926.5|43950.4|43930.4|43946.5|43926.5|2
1641573870000|2022-01-07 16:44:30|43949|43929|43935.4|43915.4|43949|43929|43935.4|43915.4|14
1641573880000|2022-01-07 16:44:40|43936.5|43916.5|43930.4|43910.4|43936.5|43916.5|43930.4|43910.4|7
1641573890000|2022-01-07 16:44:50|43932.9|43912.9|43930.4|43910.4|43932.9|43912.9|43930.4|43910.4|2
1641573900000|2022-01-07 16:45:00|43932.9|43912.9|43932.9|43912.9|43935.4|43915.4|43932.9|43912.9|6
1641573910000|2022-01-07 16:45:10|43931.5|43911.5|43937.9|43917.9|43937.9|43917.9|43930.4|43910.4|13
1641573920000|2022-01-07 16:45:20|43936.5|43916.5|43937.9|43917.9|43937.9|43917.9|43935.4|43915.4|5
1641573930000|2022-01-07 16:45:30|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43935.4|43915.4|7
1641573940000|2022-01-07 16:45:40|43936.8|43916.8|43937.9|43917.9|43937.9|43917.9|43936.5|43916.5|8
1641573950000|2022-01-07 16:45:50|43940.4|43920.4|43952.9|43932.9|43954.3|43934.3|43940.4|43920.4|10
1641573960000|2022-01-07 16:46:00|43954.3|43934.3|43956.8|43936.8|43956.8|43936.8|43954.3|43934.3|12
1641573970000|2022-01-07 16:46:10|43959.3|43939.3|43960.4|43940.4|43960.4|43940.4|43959.3|43939.3|6
1641573980000|2022-01-07 16:46:20|43956.8|43936.8|43957.9|43937.9|43957.9|43937.9|43955.7|43935.7|13
1641573990000|2022-01-07 16:46:30|43960.4|43940.4|43961.8|43941.8|43965.4|43945.4|43960.4|43940.4|6
1641574000000|2022-01-07 16:46:40|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|3
1641574010000|2022-01-07 16:46:50|43959|43939|43956.8|43936.8|43960.4|43940.4|43955.4|43935.4|4
1641574020000|2022-01-07 16:47:00|43955.4|43935.4|43956.8|43936.8|43956.8|43936.8|43955.4|43935.4|3
1641574030000|2022-01-07 16:47:10|43955.4|43935.4|43951.8|43931.8|43956.8|43936.8|43951.8|43931.8|7
1641574040000|2022-01-07 16:47:20|43952.9|43932.9|43951.8|43931.8|43954|43934|43951.8|43931.8|3
1641574050000|2022-01-07 16:47:30|43950.7|43930.7|43950.4|43930.4|43950.7|43930.7|43950.4|43930.4|3
1641574060000|2022-01-07 16:47:40|43952.9|43932.9|43955.4|43935.4|43957.9|43937.9|43952.9|43932.9|25
1641574070000|2022-01-07 16:47:50|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|43959.3|43939.3|8
1641574080000|2022-01-07 16:48:00|43958.2|43938.2|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|1
1641574090000|2022-01-07 16:48:10|43958.2|43938.2|43957.9|43937.9|43960.4|43940.4|43955.4|43935.4|6
1641574100000|2022-01-07 16:48:20|43960.4|43940.4|43956.8|43936.8|43960.4|43940.4|43955.4|43935.4|6
1641574110000|2022-01-07 16:48:30|43957.9|43937.9|43955.4|43935.4|43960.4|43940.4|43955.4|43935.4|4
1641574120000|2022-01-07 16:48:40|43956.8|43936.8|43956.5|43936.5|43959|43939|43955.4|43935.4|3
1641574130000|2022-01-07 16:48:50|43955.4|43935.4|43952.9|43932.9|43957.9|43937.9|43952.9|43932.9|4
1641574140000|2022-01-07 16:49:00|43951.5|43931.5|43947.9|43927.9|43951.5|43931.5|43945.4|43925.4|6
1641574150000|2022-01-07 16:49:10|43946.5|43926.5|43945.4|43925.4|43947.9|43927.9|43944.3|43924.3|4
1641574160000|2022-01-07 16:49:20|43942.9|43922.9|43942.9|43922.9|43945.4|43925.4|43940.4|43920.4|4
1641574170000|2022-01-07 16:49:30|43945.4|43925.4|43936.5|43916.5|43945.4|43925.4|43936.5|43916.5|13
1641574180000|2022-01-07 16:49:40|43939|43919|43940.4|43920.4|43940.4|43920.4|43939|43919|5
1641574190000|2022-01-07 16:49:50|43939|43919|43929|43909|43939|43919|43925.4|43905.4|14
1641574200000|2022-01-07 16:50:00|43930.4|43910.4|43934|43914|43936.8|43916.8|43930.4|43910.4|20
1641574210000|2022-01-07 16:50:10|43932.6|43912.6|43940.4|43920.4|43940.4|43920.4|43932.6|43912.6|10
1641574220000|2022-01-07 16:50:20|43937.6|43917.6|43935.4|43915.4|43937.9|43917.9|43932.9|43912.9|7
1641574230000|2022-01-07 16:50:30|43934|43914|43930.4|43910.4|43934|43914|43927.9|43907.9|8
1641574240000|2022-01-07 16:50:40|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43927.9|43907.9|4
1641574250000|2022-01-07 16:50:50|43930.4|43910.4|43930.4|43910.4|43934.3|43914.3|43930.4|43910.4|4
1641574260000|2022-01-07 16:51:00|43929.3|43909.3|43929|43909|43930.4|43910.4|43925.4|43905.4|12
1641574270000|2022-01-07 16:51:10|43925.4|43905.4|43925.4|43905.4|43929|43909|43925.4|43905.4|6
1641574280000|2022-01-07 16:51:20|43922.9|43902.9|43910.4|43890.4|43922.9|43902.9|43910.4|43890.4|9
1641574290000|2022-01-07 16:51:30|43912.9|43892.9|43914|43894|43914|43894|43910.4|43890.4|9
1641574300000|2022-01-07 16:51:40|43915.4|43895.4|43917.9|43897.9|43924.3|43904.3|43915.4|43895.4|13
1641574310000|2022-01-07 16:51:50|43916.8|43896.8|43911.8|43891.8|43916.8|43896.8|43910.4|43890.4|4
1641574320000|2022-01-07 16:52:00|43910.4|43890.4|43900.4|43880.4|43910.4|43890.4|43900.4|43880.4|10
1641574330000|2022-01-07 16:52:10|43902.9|43882.9|43905.4|43885.4|43905.4|43885.4|43901.5|43881.5|16
1641574340000|2022-01-07 16:52:20|43906.8|43886.8|43909.3|43889.3|43909.3|43889.3|43906.8|43886.8|3
1641574350000|2022-01-07 16:52:30|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|0
1641574360000|2022-01-07 16:52:40|43914.3|43894.3|43917.9|43897.9|43919|43899|43911.8|43891.8|5
1641574370000|2022-01-07 16:52:50|43916.8|43896.8|43915.4|43895.4|43920.4|43900.4|43915.4|43895.4|5
1641574380000|2022-01-07 16:53:00|||||||||10
1641574390000|2022-01-07 16:53:10|43917.9|43897.9|43915.4|43895.4|43917.9|43897.9|43915.4|43895.4|3
1641574400000|2022-01-07 16:53:20|43916.8|43896.8|43920.4|43900.4|43920.4|43900.4|43915.4|43895.4|4
1641574410000|2022-01-07 16:53:30|43922.9|43902.9|43926.8|43906.8|43926.8|43906.8|43921.8|43901.8|12
1641574420000|2022-01-07 16:53:40|43929.3|43909.3|43929.3|43909.3|43931.8|43911.8|43929.3|43909.3|3
1641574430000|2022-01-07 16:53:50|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|1
1641574440000|2022-01-07 16:54:00|43933.2|43913.2|43933.2|43913.2|43942.9|43922.9|43931.8|43911.8|21
1641574450000|2022-01-07 16:54:10|43931.8|43911.8|43929.3|43909.3|43931.8|43911.8|43929.3|43909.3|8
1641574460000|2022-01-07 16:54:20|43926.5|43906.5|43926.5|43906.5|43926.5|43906.5|43923.7|43903.7|12
1641574470000|2022-01-07 16:54:30|43925.1|43905.1|43926.5|43906.5|43926.5|43906.5|43925.1|43905.1|9
1641574490000|2022-01-07 16:54:50|43935.4|43915.4|43944|43924|43944|43924|43935.4|43915.4|11
1641574500000|2022-01-07 16:55:00|43945.4|43925.4|43952.9|43932.9|43954.3|43934.3|43945.4|43925.4|2
1641574510000|2022-01-07 16:55:10|43954.3|43934.3|43956.8|43936.8|43956.8|43936.8|43952.9|43932.9|4
1641574520000|2022-01-07 16:55:20|43957.9|43937.9|43955.4|43935.4|43957.9|43937.9|43955.4|43935.4|6
1641574530000|2022-01-07 16:55:30|43957.9|43937.9|43946.8|43926.8|43960.4|43940.4|43946.8|43926.8|17
1641574540000|2022-01-07 16:55:40|43943.2|43923.2|43945.4|43925.4|43945.4|43925.4|43941.8|43921.8|4
1641574550000|2022-01-07 16:55:50|43944.3|43924.3|43945.4|43925.4|43948.2|43928.2|43944.3|43924.3|15
1641574560000|2022-01-07 16:56:00|43944.3|43924.3|43945.4|43925.4|43945.4|43925.4|43942.6|43922.6|9
1641574570000|2022-01-07 16:56:10|43944.3|43924.3|43940.4|43920.4|43944.3|43924.3|43940.4|43920.4|6
1641574580000|2022-01-07 16:56:20|43939.3|43919.3|43941.8|43921.8|43941.8|43921.8|43939.3|43919.3|12
1641574590000|2022-01-07 16:56:30|43943.2|43923.2|43944|43924|43945.4|43925.4|43940.4|43920.4|8
1641574600000|2022-01-07 16:56:40|43945.4|43925.4|43940.4|43920.4|43945.4|43925.4|43940.4|43920.4|3
1641574610000|2022-01-07 16:56:50|43942.9|43922.9|43944.3|43924.3|43944.3|43924.3|43941.8|43921.8|7
1641574620000|2022-01-07 16:57:00|43941.8|43921.8|43935.4|43915.4|43945.4|43925.4|43935.4|43915.4|35
1641574630000|2022-01-07 16:57:10|43934|43914|43935.4|43915.4|43935.4|43915.4|43934|43914|11
1641574640000|2022-01-07 16:57:20|||||||||5
1641574650000|2022-01-07 16:57:30|43936.8|43916.8|43935.4|43915.4|43939.3|43919.3|43935.4|43915.4|14
1641574660000|2022-01-07 16:57:40|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|2
1641574670000|2022-01-07 16:57:50|43927.9|43907.9|43924.3|43904.3|43929.3|43909.3|43924.3|43904.3|146
1641574680000|2022-01-07 16:58:00|43926.8|43906.8|43931.8|43911.8|43931.8|43911.8|43926.5|43906.5|23
1641574690000|2022-01-07 16:58:10|43934.3|43914.3|43929.3|43909.3|43934.3|43914.3|43929.3|43909.3|19
1641574700000|2022-01-07 16:58:20|43924.3|43904.3|43929.6|43909.6|43929.6|43909.6|43924.3|43904.3|12
1641574710000|2022-01-07 16:58:30|43934.6|43914.6|43933.2|43913.2|43935.7|43915.7|43933.2|43913.2|10
1641574720000|2022-01-07 16:58:40|43934.6|43914.6|43940.7|43920.7|43940.7|43920.7|43934.6|43914.6|3
1641574730000|2022-01-07 16:58:50|43939.6|43919.6|43940.7|43920.7|43940.7|43920.7|43938.2|43918.2|8
1641574740000|2022-01-07 16:59:00|43943.2|43923.2|43933.2|43913.2|43943.2|43923.2|43931.8|43911.8|8
1641574750000|2022-01-07 16:59:10|43930.7|43910.7|43926.8|43906.8|43933.2|43913.2|43924.3|43904.3|58
1641574760000|2022-01-07 16:59:20|43930.4|43910.4|43930.4|43910.4|43930.4|43910.4|43927.9|43907.9|2
1641574770000|2022-01-07 16:59:30|43931.8|43911.8|43930.4|43910.4|43931.8|43911.8|43930.4|43910.4|0
1641574780000|2022-01-07 16:59:40|43931.8|43911.8|43932.9|43912.9|43932.9|43912.9|43930.4|43910.4|1
1641574790000|2022-01-07 16:59:50|43930.4|43910.4|43927.9|43907.9|43932.9|43912.9|43925.4|43905.4|13
1641574800000|2022-01-07 17:00:00|43925.1|43905.1|43925.4|43905.4|43929.3|43909.3|43924.3|43904.3|5
1641574810000|2022-01-07 17:00:10|43924|43904|43925.4|43905.4|43925.4|43905.4|43924|43904|4
1641574820000|2022-01-07 17:00:20|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|3
1641574830000|2022-01-07 17:00:30|43919|43899|43920.4|43900.4|43920.4|43900.4|43919|43899|121
1641574860000|2022-01-07 17:01:00|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|43921.5|43901.5|3
1641574870000|2022-01-07 17:01:10|43926.5|43906.5|43930.4|43910.4|43930.4|43910.4|43926.5|43906.5|11
1641574880000|2022-01-07 17:01:20|||||||||1
1641574890000|2022-01-07 17:01:30|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|43932.9|43912.9|3
1641574900000|2022-01-07 17:01:40|43934.3|43914.3|43937.9|43917.9|43937.9|43917.9|43934.3|43914.3|3
1641574910000|2022-01-07 17:01:50|43939.3|43919.3|43940.4|43920.4|43940.4|43920.4|43937.9|43917.9|11
1641574920000|2022-01-07 17:02:00|43937.9|43917.9|43934|43914|43939.3|43919.3|43934|43914|12
1641574930000|2022-01-07 17:02:10|43935.4|43915.4|43940.1|43920.1|43940.1|43920.1|43935.4|43915.4|5
1641574940000|2022-01-07 17:02:20|43936.8|43916.8|43935.4|43915.4|43936.8|43916.8|43932.9|43912.9|14
1641574950000|2022-01-07 17:02:30|43934|43914|43932.9|43912.9|43934.3|43914.3|43932.9|43912.9|1
1641574960000|2022-01-07 17:02:40|43931.5|43911.5|43938.2|43918.2|43938.2|43918.2|43930.4|43910.4|4
1641574970000|2022-01-07 17:02:50|43935.4|43915.4|43931.5|43911.5|43935.4|43915.4|43931.5|43911.5|6
1641574980000|2022-01-07 17:03:00|43934.3|43914.3|43931.8|43911.8|43935.7|43915.7|43931.8|43911.8|5
1641574990000|2022-01-07 17:03:10|43929|43909|43929|43909|43929|43909|43926.5|43906.5|7
1641575000000|2022-01-07 17:03:20|43930.4|43910.4|43926.5|43906.5|43930.4|43910.4|43926.5|43906.5|1
1641575010000|2022-01-07 17:03:30|||||||||1
1641575040000|2022-01-07 17:04:00|43930.4|43910.4|43930.4|43910.4|43931.5|43911.5|43930.4|43910.4|10
1641575050000|2022-01-07 17:04:10|43929.3|43909.3|43925.1|43905.1|43929.3|43909.3|43925.1|43905.1|63
1641575060000|2022-01-07 17:04:20|43926.2|43906.2|43917.6|43897.6|43926.2|43906.2|43917.6|43897.6|11
1641575070000|2022-01-07 17:04:30|43915.1|43895.1|43915.1|43895.1|43916.2|43896.2|43915.1|43895.1|2
1641575080000|2022-01-07 17:04:40|43916.5|43896.5|43913.7|43893.7|43917.6|43897.6|43913.7|43893.7|3
1641575090000|2022-01-07 17:04:50|43927.9|43907.9|43926.5|43906.5|43927.9|43907.9|43926.5|43906.5|3
1641575100000|2022-01-07 17:05:00|43929.3|43909.3|43930.4|43910.4|43930.4|43910.4|43929|43909|5
1641575110000|2022-01-07 17:05:10|43926.5|43906.5|43926.5|43906.5|43927.9|43907.9|43926.5|43906.5|5
1641575120000|2022-01-07 17:05:20|||||||||4
1641575130000|2022-01-07 17:05:30|43927.6|43907.6|43926.5|43906.5|43927.6|43907.6|43926.5|43906.5|2
1641575140000|2022-01-07 17:05:40|43925.1|43905.1|43925.4|43905.4|43926.5|43906.5|43925.1|43905.1|2
1641575150000|2022-01-07 17:05:50|43924|43904|43925.4|43905.4|43925.4|43905.4|43924|43904|4
1641575160000|2022-01-07 17:06:00|43927.6|43907.6|43927.6|43907.6|43927.6|43907.6|43927.6|43907.6|1
1641575170000|2022-01-07 17:06:10|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|4
1641575180000|2022-01-07 17:06:20|43935.1|43915.1|43937.6|43917.6|43937.6|43917.6|43935.1|43915.1|5
1641575190000|2022-01-07 17:06:30|||||||||1
1641575200000|2022-01-07 17:06:40|43939|43919|43937.6|43917.6|43939|43919|43936.5|43916.5|4
1641575210000|2022-01-07 17:06:50|43935.1|43915.1|43930.4|43910.4|43936.5|43916.5|43929.3|43909.3|33
1641575220000|2022-01-07 17:07:00|43931.5|43911.5|43940.4|43920.4|43940.4|43920.4|43931.5|43911.5|8
1641575230000|2022-01-07 17:07:10|43941.8|43921.8|43941.8|43921.8|43942.9|43922.9|43940.4|43920.4|11
1641575240000|2022-01-07 17:07:20|43944.3|43924.3|43942.9|43922.9|43945.4|43925.4|43942.9|43922.9|3
1641575250000|2022-01-07 17:07:30|43945.4|43925.4|43945.4|43925.4|43945.4|43925.4|43942.9|43922.9|3
1641575270000|2022-01-07 17:07:50|43942.9|43922.9|43942.9|43922.9|43945.4|43925.4|43941.8|43921.8|8
1641575280000|2022-01-07 17:08:00|43944.3|43924.3|43940.4|43920.4|43945.4|43925.4|43940.4|43920.4|9
1641575290000|2022-01-07 17:08:10|43941.8|43921.8|43942.9|43922.9|43945.4|43925.4|43941.8|43921.8|2
1641575300000|2022-01-07 17:08:20|43944.3|43924.3|43945.4|43925.4|43945.4|43925.4|43944.3|43924.3|15
1641575310000|2022-01-07 17:08:30|||||||||6
1641575320000|2022-01-07 17:08:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|13
1641575330000|2022-01-07 17:08:50|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|43940.4|43920.4|3
1641575340000|2022-01-07 17:09:00|43939|43919|43936.5|43916.5|43939|43919|43935.1|43915.1|17
1641575350000|2022-01-07 17:09:10|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|43935.1|43915.1|0
1641575360000|2022-01-07 17:09:20|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|43932.6|43912.6|4
1641575370000|2022-01-07 17:09:30|43927.6|43907.6|43930.1|43910.1|43930.1|43910.1|43925.1|43905.1|12
1641575380000|2022-01-07 17:09:40|43928.7|43908.7|43927.6|43907.6|43930.1|43910.1|43927.6|43907.6|4
1641575390000|2022-01-07 17:09:50|43929|43909|43927.6|43907.6|43929|43909|43927.6|43907.6|5
1641575400000|2022-01-07 17:10:00|43928.7|43908.7|43955.1|43935.1|43956.5|43936.5|43928.7|43908.7|15
1641575410000|2022-01-07 17:10:10|43959|43939|43967.6|43947.6|43967.6|43947.6|43959|43939|11
1641575420000|2022-01-07 17:10:20|43969|43949|43970.1|43950.1|43971.5|43951.5|43967.6|43947.6|13
1641575430000|2022-01-07 17:10:30|43971.5|43951.5|43965.1|43945.1|43972.6|43952.6|43965.1|43945.1|18
1641575440000|2022-01-07 17:10:40|43963.7|43943.7|43955.1|43935.1|43965.1|43945.1|43955.1|43935.1|11
1641575450000|2022-01-07 17:10:50|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|43952.6|43932.6|0
1641575460000|2022-01-07 17:11:00|43950.1|43930.1|43945.1|43925.1|43950.1|43930.1|43945.1|43925.1|5
1641575470000|2022-01-07 17:11:10|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43945.1|43925.1|9
1641575480000|2022-01-07 17:11:20|43946.2|43926.2|43942.6|43922.6|43946.2|43926.2|43942.6|43922.6|10
1641575490000|2022-01-07 17:11:30|||||||||2
1641575500000|2022-01-07 17:11:40|43940.1|43920.1|43942.6|43922.6|43942.6|43922.6|43940.1|43920.1|1
1641575510000|2022-01-07 17:11:50|43940.1|43920.1|43937.6|43917.6|43940.1|43920.1|43937.6|43917.6|3
1641575520000|2022-01-07 17:12:00|43939|43919|43939|43919|43940.4|43920.4|43939|43919|1
1641575530000|2022-01-07 17:12:10|43937.6|43917.6|43939|43919|43941.5|43921.5|43937.6|43917.6|1
1641575540000|2022-01-07 17:12:20|43940.1|43920.1|43937.6|43917.6|43941.5|43921.5|43937.6|43917.6|9
1641575550000|2022-01-07 17:12:30|43934.8|43914.8|43936.2|43916.2|43936.2|43916.2|43934.8|43914.8|1
1641575560000|2022-01-07 17:12:40|43934.8|43914.8|43934.8|43914.8|43936.2|43916.2|43934.8|43914.8|2
1641575570000|2022-01-07 17:12:50|43930.1|43910.1|43929|43909|43931.5|43911.5|43929|43909|3
1641575580000|2022-01-07 17:13:00|43927.6|43907.6|43927.6|43907.6|43929|43909|43927.6|43907.6|0
1641575590000|2022-01-07 17:13:10|43929|43909|43932.9|43912.9|43932.9|43912.9|43929|43909|11
1641575600000|2022-01-07 17:13:20|43934.3|43914.3|43935.7|43915.7|43935.7|43915.7|43934.3|43914.3|4
1641575610000|2022-01-07 17:13:30|43937.1|43917.1|43939.3|43919.3|43939.3|43919.3|43937.1|43917.1|0
1641575620000|2022-01-07 17:13:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|1
1641575630000|2022-01-07 17:13:50|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|1
1641575640000|2022-01-07 17:14:00|43941.2|43921.2|43942.6|43922.6|43942.6|43922.6|43940.1|43920.1|1
1641575650000|2022-01-07 17:14:10|43940.1|43920.1|43940.1|43920.1|43942.6|43922.6|43940.1|43920.1|0
1641575660000|2022-01-07 17:14:20|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|2
1641575670000|2022-01-07 17:14:30|43943.7|43923.7|43944.8|43924.8|43944.8|43924.8|43943.7|43923.7|3
1641575680000|2022-01-07 17:14:40|43943.7|43923.7|43947.6|43927.6|43947.6|43927.6|43943.7|43923.7|3
1641575690000|2022-01-07 17:14:50|43949|43929|43952.6|43932.6|43952.6|43932.6|43949|43929|4
1641575700000|2022-01-07 17:15:00|43954|43934|43957.6|43937.6|43957.6|43937.6|43952.6|43932.6|11
1641575710000|2022-01-07 17:15:10|43956.2|43936.2|43957.6|43937.6|43957.6|43937.6|43955.1|43935.1|1
1641575720000|2022-01-07 17:15:20|43959|43939|43962.6|43942.6|43962.6|43942.6|43959|43939|3
1641575730000|2022-01-07 17:15:30|43964|43944|43963.7|43943.7|43965.1|43945.1|43963.7|43943.7|4
1641575740000|2022-01-07 17:15:40|43965.1|43945.1|43962.6|43942.6|43966.2|43946.2|43962.6|43942.6|7
1641575750000|2022-01-07 17:15:50|||||||||5
1641575760000|2022-01-07 17:16:00|43961.5|43941.5|43957.6|43937.6|43961.5|43941.5|43957.6|43937.6|3
1641575770000|2022-01-07 17:16:10|43955.1|43935.1|43956.2|43936.2|43956.2|43936.2|43955.1|43935.1|0
1641575780000|2022-01-07 17:16:20|43955.1|43935.1|43952.6|43932.6|43955.1|43935.1|43952.6|43932.6|3
1641575800000|2022-01-07 17:16:40|43947.6|43927.6|43949|43929|43949|43929|43947.6|43927.6|2
1641575810000|2022-01-07 17:16:50|||||||||1
1641575820000|2022-01-07 17:17:00|43947.6|43927.6|43950.1|43930.1|43950.1|43930.1|43947.6|43927.6|7
1641575830000|2022-01-07 17:17:10|43947.6|43927.6|43950.1|43930.1|43951.5|43931.5|43947.6|43927.6|1
1641575840000|2022-01-07 17:17:20|43951.5|43931.5|43950.1|43930.1|43952.6|43932.6|43950.1|43930.1|0
1641575850000|2022-01-07 17:17:30|43949|43929|43950.1|43930.1|43952.6|43932.6|43947.6|43927.6|2
1641575860000|2022-01-07 17:17:40|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|43948.7|43928.7|0
1641575870000|2022-01-07 17:17:50|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|43947.6|43927.6|0
1641575880000|2022-01-07 17:18:00|||||||||3
1641575890000|2022-01-07 17:18:10|||||||||3
1641575900000|2022-01-07 17:18:20|||||||||3
1641575910000|2022-01-07 17:18:30|43946.5|43926.5|43942.6|43922.6|43946.5|43926.5|43942.6|43922.6|3
1641575920000|2022-01-07 17:18:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|2
1641575930000|2022-01-07 17:18:50|43940.1|43920.1|43935.1|43915.1|43941.5|43921.5|43932.6|43912.6|5
1641575940000|2022-01-07 17:19:00|43937.6|43917.6|43936.5|43916.5|43940.1|43920.1|43936.5|43916.5|6
1641575950000|2022-01-07 17:19:10|43932.6|43912.6|43921.5|43901.5|43932.6|43912.6|43921.5|43901.5|9
1641575960000|2022-01-07 17:19:20|43919|43899|43915.1|43895.1|43919|43899|43915.1|43895.1|5
1641575970000|2022-01-07 17:19:30|43912.6|43892.6|43914|43894|43914|43894|43912.6|43892.6|3
1641575980000|2022-01-07 17:19:40|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|43916.5|43896.5|0
1641575990000|2022-01-07 17:19:50|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|5
1641576000000|2022-01-07 17:20:00|||||||||5
1641576010000|2022-01-07 17:20:10|43907.6|43887.6|43912.6|43892.6|43912.6|43892.6|43907.6|43887.6|31
1641576020000|2022-01-07 17:20:20|43915.1|43895.1|43912.6|43892.6|43915.1|43895.1|43912.6|43892.6|2
1641576030000|2022-01-07 17:20:30|43915.1|43895.1|43917.6|43897.6|43917.6|43897.6|43915.1|43895.1|2
1641576040000|2022-01-07 17:20:40|43920.1|43900.1|43920.1|43900.1|43920.1|43900.1|43920.1|43900.1|5
1641576050000|2022-01-07 17:20:50|43924|43904|43925.4|43905.4|43925.4|43905.4|43922.9|43902.9|3
1641576060000|2022-01-07 17:21:00|43922.9|43902.9|43920.4|43900.4|43922.9|43902.9|43920.4|43900.4|4
1641576070000|2022-01-07 17:21:10|43922.9|43902.9|43922.9|43902.9|43922.9|43902.9|43920.4|43900.4|3
1641576080000|2022-01-07 17:21:20|43924.3|43904.3|43925.4|43905.4|43925.4|43905.4|43924.3|43904.3|0
1641576090000|2022-01-07 17:21:30|43920.4|43900.4|43925.4|43905.4|43925.4|43905.4|43920.4|43900.4|5
1641576100000|2022-01-07 17:21:40|43926.8|43906.8|43925.4|43905.4|43927.9|43907.9|43925.4|43905.4|6
1641576110000|2022-01-07 17:21:50|43924|43904|43924|43904|43924|43904|43924|43904|3
1641576120000|2022-01-07 17:22:00|43922.6|43902.6|43919|43899|43922.6|43902.6|43919|43899|4
1641576130000|2022-01-07 17:22:10|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|6
1641576140000|2022-01-07 17:22:20|43914.3|43894.3|43910.4|43890.4|43914.3|43894.3|43910.4|43890.4|3
1641576150000|2022-01-07 17:22:30|||||||||4
1641576160000|2022-01-07 17:22:40|43909|43889|43910.4|43890.4|43910.4|43890.4|43909|43889|2
1641576170000|2022-01-07 17:22:50|43909|43889|43910.4|43890.4|43910.4|43890.4|43909|43889|3
1641576180000|2022-01-07 17:23:00|||||||||2
1641576190000|2022-01-07 17:23:10|43915.4|43895.4|43917.9|43897.9|43917.9|43897.9|43915.4|43895.4|6
1641576200000|2022-01-07 17:23:20|43916.5|43896.5|43912.9|43892.9|43916.5|43896.5|43912.9|43892.9|4
1641576210000|2022-01-07 17:23:30|43911.5|43891.5|43912.9|43892.9|43912.9|43892.9|43911.5|43891.5|0
1641576220000|2022-01-07 17:23:40|43911.5|43891.5|43911.5|43891.5|43912.9|43892.9|43911.5|43891.5|4
1641576230000|2022-01-07 17:23:50|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|43912.9|43892.9|1
1641576250000|2022-01-07 17:24:10|43910.4|43890.4|43910.4|43890.4|43910.4|43890.4|43909|43889|0
1641576260000|2022-01-07 17:24:20|43914|43894|43914|43894|43914|43894|43914|43894|6
1641576270000|2022-01-07 17:24:30|43915.4|43895.4|43914|43894|43915.4|43895.4|43914|43894|3
1641576280000|2022-01-07 17:24:40|43915.4|43895.4|43914|43894|43915.4|43895.4|43914|43894|1
1641576290000|2022-01-07 17:24:50|43915.4|43895.4|43914|43894|43915.4|43895.4|43914|43894|2
1641576300000|2022-01-07 17:25:00|43912.9|43892.9|43910.4|43890.4|43912.9|43892.9|43910.4|43890.4|4
1641576310000|2022-01-07 17:25:10|43909|43889|43912.9|43892.9|43912.9|43892.9|43909|43889|4
1641576320000|2022-01-07 17:25:20|||||||||1
1641576340000|2022-01-07 17:25:40|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|43916.8|43896.8|2
1641576350000|2022-01-07 17:25:50|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|43917.9|43897.9|8
1641576360000|2022-01-07 17:26:00|||||||||1
1641576370000|2022-01-07 17:26:10|43912.9|43892.9|43907.6|43887.6|43912.9|43892.9|43907.6|43887.6|38
1641576380000|2022-01-07 17:26:20|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|5
1641576390000|2022-01-07 17:26:30|||||||||2
1641576400000|2022-01-07 17:26:40|||||||||7
1641576410000|2022-01-07 17:26:50|43904|43884|43906.5|43886.5|43906.5|43886.5|43904|43884|3
1641576420000|2022-01-07 17:27:00|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|6
1641576430000|2022-01-07 17:27:10|43914|43894|43914|43894|43914|43894|43914|43894|9
1641576440000|2022-01-07 17:27:20|43912.6|43892.6|43912.6|43892.6|43912.6|43892.6|43910.4|43890.4|3
1641576450000|2022-01-07 17:27:30|43915.1|43895.1|43915.1|43895.1|43915.1|43895.1|43912.6|43892.6|3
1641576470000|2022-01-07 17:27:50|43917.6|43897.6|43918.7|43898.7|43918.7|43898.7|43917.6|43897.6|8
1641576480000|2022-01-07 17:28:00|43917.6|43897.6|43917.6|43897.6|43921.2|43901.2|43917.6|43897.6|3
1641576490000|2022-01-07 17:28:10|43921.5|43901.5|43922.6|43902.6|43922.6|43902.6|43921.5|43901.5|9
1641576500000|2022-01-07 17:28:20|43924|43904|43926.5|43906.5|43926.5|43906.5|43924|43904|2
1641576510000|2022-01-07 17:28:30|||||||||1
1641576520000|2022-01-07 17:28:40|43927.6|43907.6|43931.5|43911.5|43931.5|43911.5|43927.6|43907.6|3
1641576530000|2022-01-07 17:28:50|43932.9|43912.9|43934|43914|43935.4|43915.4|43931.5|43911.5|7
1641576540000|2022-01-07 17:29:00|43932.6|43912.6|43935.1|43915.1|43935.1|43915.1|43932.6|43912.6|3
1641576550000|2022-01-07 17:29:10|43934|43914|43935.1|43915.1|43935.1|43915.1|43932.6|43912.6|2
1641576560000|2022-01-07 17:29:20|43937.6|43917.6|43934|43914|43937.6|43917.6|43934|43914|2
1641576570000|2022-01-07 17:29:30|43932.6|43912.6|43932.6|43912.6|43934|43914|43932.6|43912.6|1
1641576580000|2022-01-07 17:29:40|43934|43914|43934|43914|43934|43914|43934|43914|1
1641576590000|2022-01-07 17:29:50|43932.6|43912.6|43937.6|43917.6|43937.6|43917.6|43932.6|43912.6|3
1641576600000|2022-01-07 17:30:00|43936.5|43916.5|43932.6|43912.6|43936.5|43916.5|43932.6|43912.6|2
1641576610000|2022-01-07 17:30:10|43936.5|43916.5|43937.6|43917.6|43937.6|43917.6|43936.5|43916.5|6
1641576620000|2022-01-07 17:30:20|43934|43914|43939|43919|43939|43919|43932.6|43912.6|9
1641576630000|2022-01-07 17:30:30|43937.6|43917.6|43939|43919|43941.5|43921.5|43937.6|43917.6|30
1641576640000|2022-01-07 17:30:40|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|0
1641576650000|2022-01-07 17:30:50|43939|43919|43939|43919|43939|43919|43937.6|43917.6|9
1641576660000|2022-01-07 17:31:00|43940.4|43920.4|43939|43919|43942.6|43922.6|43939|43919|2
1641576670000|2022-01-07 17:31:10|43940.4|43920.4|43942.6|43922.6|43942.6|43922.6|43940.4|43920.4|0
1641576680000|2022-01-07 17:31:20|43941.5|43921.5|43937.6|43917.6|43942.6|43922.6|43937.6|43917.6|4
1641576690000|2022-01-07 17:31:30|43936.5|43916.5|43939|43919|43939|43919|43936.5|43916.5|4
1641576700000|2022-01-07 17:31:40|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|0
1641576710000|2022-01-07 17:31:50|43946.8|43926.8|43947.6|43927.6|43949|43929|43946.8|43926.8|3
1641576720000|2022-01-07 17:32:00|43949|43929|43942.6|43922.6|43949|43929|43942.6|43922.6|8
1641576730000|2022-01-07 17:32:10|43941.5|43921.5|43942.6|43922.6|43942.6|43922.6|43941.5|43921.5|1
1641576740000|2022-01-07 17:32:20|43941.5|43921.5|43945.1|43925.1|43945.1|43925.1|43941.5|43921.5|2
1641576750000|2022-01-07 17:32:30|||||||||1
1641576760000|2022-01-07 17:32:40|43942.6|43922.6|43945.1|43925.1|43945.1|43925.1|43942.6|43922.6|5
1641576770000|2022-01-07 17:32:50|||||||||1
1641576780000|2022-01-07 17:33:00|43943.7|43923.7|43942.6|43922.6|43943.7|43923.7|43942.6|43922.6|0
1641576790000|2022-01-07 17:33:10|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|43941.5|43921.5|4
1641576800000|2022-01-07 17:33:20|43940.1|43920.1|43936.2|43916.2|43940.1|43920.1|43934.8|43914.8|9
1641576810000|2022-01-07 17:33:30|43937.6|43917.6|43936.2|43916.2|43937.6|43917.6|43936.2|43916.2|0
1641576820000|2022-01-07 17:33:40|||||||||1
1641576830000|2022-01-07 17:33:50|43934.8|43914.8|43937.6|43917.6|43937.6|43917.6|43934.8|43914.8|2
1641576840000|2022-01-07 17:34:00|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|43940.1|43920.1|1
1641576850000|2022-01-07 17:34:10|43939|43919|43938.7|43918.7|43939|43919|43937.6|43917.6|4
1641576860000|2022-01-07 17:34:20|43937.6|43917.6|43928.7|43908.7|43937.6|43917.6|43928.7|43908.7|7
1641576870000|2022-01-07 17:34:30|43926.2|43906.2|43927.6|43907.6|43927.6|43907.6|43923.7|43903.7|4
1641576880000|2022-01-07 17:34:40|43926.2|43906.2|43925.1|43905.1|43927.6|43907.6|43924|43904|3
1641576890000|2022-01-07 17:34:50|43924|43904|43925.1|43905.1|43925.1|43905.1|43922.6|43902.6|4
1641576900000|2022-01-07 17:35:00|43926.5|43906.5|43927.6|43907.6|43927.6|43907.6|43925.1|43905.1|2
1641576910000|2022-01-07 17:35:10|43929|43909|43935.4|43915.4|43935.4|43915.4|43929|43909|3
1641576920000|2022-01-07 17:35:20|43936.5|43916.5|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|6
1641576930000|2022-01-07 17:35:30|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|1
1641576940000|2022-01-07 17:35:40|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|43945.1|43925.1|0
1641576950000|2022-01-07 17:35:50|||||||||4
1641576960000|2022-01-07 17:36:00|43950.1|43930.1|43947.6|43927.6|43950.1|43930.1|43947.6|43927.6|3
1641576980000|2022-01-07 17:36:20|43946.2|43926.2|43942.3|43922.3|43946.2|43926.2|43942.3|43922.3|1
1641576990000|2022-01-07 17:36:30|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|43941.2|43921.2|4
1641577000000|2022-01-07 17:36:40|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|43938.7|43918.7|1
1641577010000|2022-01-07 17:36:50|43939|43919|43942.6|43922.6|43942.6|43922.6|43938.7|43918.7|3
1641577020000|2022-01-07 17:37:00|43944|43924|43940.1|43920.1|43945.1|43925.1|43940.1|43920.1|3
1641577030000|2022-01-07 17:37:10|43942.6|43922.6|43943.7|43923.7|43954.3|43934.3|43942.6|43922.6|5
1641577040000|2022-01-07 17:37:20|43945.1|43925.1|43946.5|43926.5|43946.5|43926.5|43942.6|43922.6|117
1641577050000|2022-01-07 17:37:30|43943.7|43923.7|43942.6|43922.6|43943.7|43923.7|43939|43919|4
1641577060000|2022-01-07 17:37:40|43941.2|43921.2|43942.6|43922.6|43942.6|43922.6|43940.1|43920.1|1
1641577070000|2022-01-07 17:37:50|43943.7|43923.7|43946.2|43926.2|43946.2|43926.2|43943.7|43923.7|5
1641577080000|2022-01-07 17:38:00|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|43942.6|43922.6|3
1641577090000|2022-01-07 17:38:10|43941.2|43921.2|43947.6|43927.6|43947.6|43927.6|43941.2|43921.2|12
1641577100000|2022-01-07 17:38:20|43950.1|43930.1|43951.2|43931.2|43951.2|43931.2|43950.1|43930.1|34
1641577110000|2022-01-07 17:38:30|43953.7|43933.7|43953.7|43933.7|43953.7|43933.7|43951.2|43931.2|1
1641577120000|2022-01-07 17:38:40|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|43956.2|43936.2|4
1641577130000|2022-01-07 17:38:50|43957.6|43937.6|43960.9|43940.9|43960.9|43940.9|43957.6|43937.6|11
1641577140000|2022-01-07 17:39:00|43959.8|43939.8|43959.8|43939.8|43963.7|43943.7|43959.8|43939.8|10
1641577150000|2022-01-07 17:39:10|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|3
1641577160000|2022-01-07 17:39:20|43956.2|43936.2|43957.3|43937.3|43957.3|43937.3|43954.8|43934.8|5
1641577170000|2022-01-07 17:39:30|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|43954.8|43934.8|6
1641577180000|2022-01-07 17:39:40|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|43957.3|43937.3|3
1641577190000|2022-01-07 17:39:50|43958.7|43938.7|43958.4|43938.4|43958.7|43938.7|43958.4|43938.4|2
1641577200000|2022-01-07 17:40:00|43959.8|43939.8|43953.4|43933.4|43959.8|43939.8|43952.3|43932.3|13
1641577210000|2022-01-07 17:40:10|43954.8|43934.8|43961.2|43941.2|43961.2|43941.2|43954.8|43934.8|4
1641577220000|2022-01-07 17:40:20|43959.8|43939.8|43961.2|43941.2|43961.2|43941.2|43959.8|43939.8|0
1641577230000|2022-01-07 17:40:30|43959.8|43939.8|43962.3|43942.3|43964.8|43944.8|43959.8|43939.8|4
1641577240000|2022-01-07 17:40:40|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|43964.8|43944.8|0
1641577250000|2022-01-07 17:40:50|43965.9|43945.9|43971.2|43951.2|43971.2|43951.2|43965.9|43945.9|7
1641577260000|2022-01-07 17:41:00|43972.3|43952.3|43971.2|43951.2|43972.6|43952.6|43971.2|43951.2|10
1641577270000|2022-01-07 17:41:10|43972.6|43952.6|43982.3|43962.3|43982.3|43962.3|43972.6|43952.6|10
1641577280000|2022-01-07 17:41:20|43984.8|43964.8|43979.8|43959.8|43984.8|43964.8|43979.8|43959.8|13
1641577290000|2022-01-07 17:41:30|43982.3|43962.3|43983.4|43963.4|43983.4|43963.4|43982.3|43962.3|5
1641577300000|2022-01-07 17:41:40|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|43987.3|43967.3|8
1641577310000|2022-01-07 17:41:50|43988.7|43968.7|43992.3|43972.3|43992.3|43972.3|43987.3|43967.3|7
1641577320000|2022-01-07 17:42:00|43993.7|43973.7|43992.3|43972.3|43994.8|43974.8|43989.8|43969.8|7
1641577330000|2022-01-07 17:42:10|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|14
1641577340000|2022-01-07 17:42:20|43984.8|43964.8|43974.8|43954.8|43984.8|43964.8|43974.8|43954.8|14
1641577350000|2022-01-07 17:42:30|43973.4|43953.4|43972.3|43952.3|43973.4|43953.4|43972.3|43952.3|3
1641577360000|2022-01-07 17:42:40|43974.8|43954.8|43974.8|43954.8|43977.6|43957.6|43974.8|43954.8|8
1641577370000|2022-01-07 17:42:50|||||||||3
1641577380000|2022-01-07 17:43:00|||||||||1
1641577390000|2022-01-07 17:43:10|43972.3|43952.3|43969.8|43949.8|43974.8|43954.8|43969.8|43949.8|2
1641577400000|2022-01-07 17:43:20|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|43968.4|43948.4|6
1641577410000|2022-01-07 17:43:30|43969.8|43949.8|43962.3|43942.3|43969.8|43949.8|43962.3|43942.3|3
1641577420000|2022-01-07 17:43:40|43961.2|43941.2|43959.8|43939.8|43962.3|43942.3|43959.8|43939.8|5
1641577430000|2022-01-07 17:43:50|43958.4|43938.4|43958.7|43938.7|43959.8|43939.8|43957.3|43937.3|2
1641577440000|2022-01-07 17:44:00|43959.8|43939.8|43964.8|43944.8|43964.8|43944.8|43958.4|43938.4|4
1641577450000|2022-01-07 17:44:10|43962.3|43942.3|43964.8|43944.8|43964.8|43944.8|43962.3|43942.3|5
1641577460000|2022-01-07 17:44:20|43962.3|43942.3|43967.3|43947.3|43967.3|43947.3|43962.3|43942.3|3
1641577470000|2022-01-07 17:44:30|43969.8|43949.8|43972.3|43952.3|43972.3|43952.3|43969.8|43949.8|3
1641577480000|2022-01-07 17:44:40|43970.9|43950.9|43969.8|43949.8|43970.9|43950.9|43969.8|43949.8|8
1641577490000|2022-01-07 17:44:50|||||||||1
1641577500000|2022-01-07 17:45:00|43967.3|43947.3|43962.3|43942.3|43967.3|43947.3|43962.3|43942.3|6
1641577510000|2022-01-07 17:45:10|43963.7|43943.7|43964.8|43944.8|43964.8|43944.8|43963.7|43943.7|5
1641577520000|2022-01-07 17:45:20|||||||||5
1641577530000|2022-01-07 17:45:30|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|4
1641577540000|2022-01-07 17:45:40|43970.1|43950.1|43970.1|43950.1|43972.6|43952.6|43968.7|43948.7|1
1641577550000|2022-01-07 17:45:50|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|43968.7|43948.7|0
1641577560000|2022-01-07 17:46:00|43970.1|43950.1|43974.8|43954.8|43974.8|43954.8|43970.1|43950.1|18
1641577570000|2022-01-07 17:46:10|43977.3|43957.3|43984.8|43964.8|43984.8|43964.8|43977.3|43957.3|6
1641577580000|2022-01-07 17:46:20|43987.3|43967.3|43981.2|43961.2|43987.3|43967.3|43981.2|43961.2|6
1641577590000|2022-01-07 17:46:30|43982.3|43962.3|43984.8|43964.8|43984.8|43964.8|43982.3|43962.3|2
1641577600000|2022-01-07 17:46:40|43983.7|43963.7|43984.8|43964.8|43984.8|43964.8|43983.4|43963.4|8
1641577610000|2022-01-07 17:46:50|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|43986.2|43966.2|1
1641577620000|2022-01-07 17:47:00|43987.3|43967.3|43984.8|43964.8|43987.3|43967.3|43984.8|43964.8|7
1641577630000|2022-01-07 17:47:10|43983.4|43963.4|43982.3|43962.3|43983.4|43963.4|43982.3|43962.3|5
1641577640000|2022-01-07 17:47:20|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|43983.4|43963.4|2
1641577650000|2022-01-07 17:47:30|||||||||1
1641577660000|2022-01-07 17:47:40|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43982.3|43962.3|2
1641577690000|2022-01-07 17:48:10|43985.9|43965.9|43992.3|43972.3|43992.3|43972.3|43985.9|43965.9|6
1641577700000|2022-01-07 17:48:20|43993.7|43973.7|43997.3|43977.3|43997.3|43977.3|43993.7|43973.7|6
1641577710000|2022-01-07 17:48:30|43994.8|43974.8|43987.3|43967.3|43994.8|43974.8|43987.3|43967.3|9
1641577720000|2022-01-07 17:48:40|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|8
1641577730000|2022-01-07 17:48:50|43987.3|43967.3|43989.8|43969.8|43989.8|43969.8|43987.3|43967.3|7
1641577740000|2022-01-07 17:49:00|43988.4|43968.4|43983.4|43963.4|43988.4|43968.4|43983.4|43963.4|3
1641577750000|2022-01-07 17:49:10|43981.2|43961.2|43977.3|43957.3|43981.2|43961.2|43977.3|43957.3|6
1641577760000|2022-01-07 17:49:20|43978.4|43958.4|43975.9|43955.9|43978.4|43958.4|43975.9|43955.9|8
1641577770000|2022-01-07 17:49:30|43977.3|43957.3|43975.9|43955.9|43977.3|43957.3|43975.9|43955.9|0
1641577780000|2022-01-07 17:49:40|43974.8|43954.8|43973.7|43953.7|43976.2|43956.2|43971.2|43951.2|11
1641577790000|2022-01-07 17:49:50|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|4
1641577800000|2022-01-07 17:50:00|43974.8|43954.8|43969.8|43949.8|43977.3|43957.3|43969.8|43949.8|13
1641577810000|2022-01-07 17:50:10|43966.2|43946.2|43969.8|43949.8|43971.2|43951.2|43964.8|43944.8|12
1641577820000|2022-01-07 17:50:20|43971.2|43951.2|43976.2|43956.2|43976.2|43956.2|43971.2|43951.2|6
1641577830000|2022-01-07 17:50:30|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|43977.3|43957.3|11
1641577840000|2022-01-07 17:50:40|43979.8|43959.8|43976.2|43956.2|43979.8|43959.8|43974.8|43954.8|2
1641577850000|2022-01-07 17:50:50|43978.7|43958.7|43979.8|43959.8|43979.8|43959.8|43974.8|43954.8|6
1641577860000|2022-01-07 17:51:00|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|43983.7|43963.7|5
1641577870000|2022-01-07 17:51:10|43981.2|43961.2|43983.7|43963.7|43983.7|43963.7|43981.2|43961.2|3
1641577880000|2022-01-07 17:51:20|43991.2|43971.2|44012.3|43992.3|44019.8|43999.8|43991.2|43971.2|22
1641577890000|2022-01-07 17:51:30|44008.7|43988.7|43996.2|43976.2|44008.7|43988.7|43996.2|43976.2|10
1641577900000|2022-01-07 17:51:40|||||||||3
1641577910000|2022-01-07 17:51:50|43998.7|43978.7|43994.8|43974.8|43998.7|43978.7|43994.8|43974.8|4
1641577920000|2022-01-07 17:52:00|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|43991.2|43971.2|5
1641577930000|2022-01-07 17:52:10|43992.3|43972.3|43993.7|43973.7|43993.7|43973.7|43991.2|43971.2|7
1641577940000|2022-01-07 17:52:20|43994.8|43974.8|43996.2|43976.2|43996.2|43976.2|43994.8|43974.8|7
1641577950000|2022-01-07 17:52:30|43994.8|43974.8|43999.8|43979.8|43999.8|43979.8|43993.7|43973.7|7
1641577960000|2022-01-07 17:52:40|44001.2|43981.2|43999.8|43979.8|44002.3|43982.3|43999.8|43979.8|4
1641577970000|2022-01-07 17:52:50|44001.2|43981.2|44006.2|43986.2|44006.2|43986.2|44001.2|43981.2|4
1641577980000|2022-01-07 17:53:00|44007.3|43987.3|44011.2|43991.2|44014.8|43994.8|44007.3|43987.3|7
1641577990000|2022-01-07 17:53:10|44010.1|43990.1|44017.6|43997.6|44017.6|43997.6|44010.1|43990.1|7
1641578000000|2022-01-07 17:53:20|44027.3|44007.3|44040.9|44020.9|44044.8|44024.8|44027.3|44007.3|40
1641578010000|2022-01-07 17:53:30|44039.8|44019.8|44057.3|44037.3|44059.8|44039.8|44039.8|44019.8|15
1641578020000|2022-01-07 17:53:40|44054.8|44034.8|44058.7|44038.7|44058.7|44038.7|44054.8|44034.8|20
1641578030000|2022-01-07 17:53:50|44055.9|44035.9|44045.9|44025.9|44055.9|44035.9|44045.9|44025.9|15
1641578040000|2022-01-07 17:54:00|44044.8|44024.8|44042.3|44022.3|44044.8|44024.8|44042.3|44022.3|6
1641578050000|2022-01-07 17:54:10|44044.8|44024.8|44048.7|44028.7|44048.7|44028.7|44044.8|44024.8|8
1641578060000|2022-01-07 17:54:20|44049.8|44029.8|44055.9|44035.9|44055.9|44035.9|44049.8|44029.8|8
1641578070000|2022-01-07 17:54:30|44058.4|44038.4|44054.8|44034.8|44060.9|44040.9|44054.8|44034.8|9
1641578080000|2022-01-07 17:54:40|44053.4|44033.4|44053.4|44033.4|44053.7|44033.7|44052.3|44032.3|0
1641578090000|2022-01-07 17:54:50|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44048.7|44028.7|7
1641578100000|2022-01-07 17:55:00|44053.4|44033.4|44052.3|44032.3|44054.8|44034.8|44052.3|44032.3|5
1641578110000|2022-01-07 17:55:10|44057.3|44037.3|44057.3|44037.3|44057.3|44037.3|44057.3|44037.3|1
1641578120000|2022-01-07 17:55:20|44055.9|44035.9|44052.3|44032.3|44055.9|44035.9|44052.3|44032.3|3
1641578130000|2022-01-07 17:55:30|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|3
1641578140000|2022-01-07 17:55:40|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|4
1641578150000|2022-01-07 17:55:50|44042.3|44022.3|44044.8|44024.8|44044.8|44024.8|44042.3|44022.3|3
1641578160000|2022-01-07 17:56:00|44045.9|44025.9|44058.7|44038.7|44058.7|44038.7|44045.9|44025.9|15
1641578170000|2022-01-07 17:56:10|||||||||13
1641578180000|2022-01-07 17:56:20|44061.5|44041.5|44062.6|44042.6|44062.6|44042.6|44061.5|44041.5|4
1641578190000|2022-01-07 17:56:30|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|44060.1|44040.1|2
1641578200000|2022-01-07 17:56:40|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|44062.6|44042.6|1
1641578210000|2022-01-07 17:56:50|44064.8|44044.8|44064.8|44044.8|44067.3|44047.3|44064.8|44044.8|3
1641578220000|2022-01-07 17:57:00|44066.2|44046.2|44085.9|44065.9|44089.8|44069.8|44066.2|44046.2|28
1641578230000|2022-01-07 17:57:10|44084.8|44064.8|44085.1|44065.1|44087.6|44067.6|44079.8|44059.8|87
1641578240000|2022-01-07 17:57:20|44087.6|44067.6|44087.6|44067.6|44087.6|44067.6|44083.7|44063.7|32
1641578250000|2022-01-07 17:57:30|||||||||24
1641578260000|2022-01-07 17:57:40|44086.2|44066.2|44086.2|44066.2|44087.6|44067.6|44086.2|44066.2|24
1641578270000|2022-01-07 17:57:50|44087.6|44067.6|44089|44069|44091.5|44071.5|44087.6|44067.6|8
1641578280000|2022-01-07 17:58:00|44087.6|44067.6|44080.1|44060.1|44090.1|44070.1|44080.1|44060.1|18
1641578290000|2022-01-07 17:58:10|44078.7|44058.7|44077.6|44057.6|44078.7|44058.7|44077.6|44057.6|17
1641578300000|2022-01-07 17:58:20|44080.1|44060.1|44080.1|44060.1|44080.1|44060.1|44080.1|44060.1|11
1641578310000|2022-01-07 17:58:30|44081.2|44061.2|44082.6|44062.6|44082.6|44062.6|44079.8|44059.8|8
1641578320000|2022-01-07 17:58:40|44084|44064|44083.7|44063.7|44086.5|44066.5|44082.6|44062.6|17
1641578330000|2022-01-07 17:58:50|44082.6|44062.6|44092.6|44072.6|44095.1|44075.1|44081.5|44061.5|38
1641578340000|2022-01-07 17:59:00|44096.5|44076.5|44085.9|44065.9|44098.7|44078.7|44084.5|44064.5|114
1641578350000|2022-01-07 17:59:10|44087.3|44067.3|44110.9|44090.9|44110.9|44090.9|44087.3|44067.3|96
1641578360000|2022-01-07 17:59:20|44104.8|44084.8|44103.4|44083.4|44107.3|44087.3|44100.9|44080.9|109
1641578370000|2022-01-07 17:59:30|44102.3|44082.3|44104.8|44084.8|44105.9|44085.9|44100.9|44080.9|97
1641578380000|2022-01-07 17:59:40|44108.7|44088.7|44103.7|44083.7|44108.7|44088.7|44103.7|44083.7|148
1641578390000|2022-01-07 17:59:50|44104.8|44084.8|44089.8|44069.8|44104.8|44084.8|44089.8|44069.8|139
1641578400000|2022-01-07 18:00:00|44085.9|44065.9|44066.2|44046.2|44085.9|44065.9|44066.2|44046.2|49
1641578410000|2022-01-07 18:00:10|44064.8|44044.8|44049.8|44029.8|44064.8|44044.8|44049.8|44029.8|48
1641578420000|2022-01-07 18:00:20|44052.6|44032.6|44051.2|44031.2|44052.6|44032.6|44051.2|44031.2|10
1641578430000|2022-01-07 18:00:30|44052.3|44032.3|44047.3|44027.3|44052.3|44032.3|44047.3|44027.3|12
1641578440000|2022-01-07 18:00:40|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|44043.7|44023.7|22
1641578450000|2022-01-07 18:00:50|44046.2|44026.2|44046.2|44026.2|44046.2|44026.2|44044.8|44024.8|6
1641578460000|2022-01-07 18:01:00|44047.6|44027.6|44043.7|44023.7|44048.7|44028.7|44043.7|44023.7|9
1641578470000|2022-01-07 18:01:10|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44039.8|44019.8|8
1641578480000|2022-01-07 18:01:20|||||||||2
1641578500000|2022-01-07 18:01:40|44042.6|44022.6|44039.8|44019.8|44043.7|44023.7|44039.8|44019.8|3
1641578510000|2022-01-07 18:01:50|44041.2|44021.2|44045.1|44025.1|44045.1|44025.1|44034.8|44014.8|23
1641578520000|2022-01-07 18:02:00|44046.2|44026.2|44050.1|44030.1|44050.1|44030.1|44046.2|44026.2|2
1641578530000|2022-01-07 18:02:10|44048.7|44028.7|44048.7|44028.7|44052.6|44032.6|44048.7|44028.7|8
1641578540000|2022-01-07 18:02:20|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|4
1641578550000|2022-01-07 18:02:30|44047.3|44027.3|44046.2|44026.2|44047.3|44027.3|44046.2|44026.2|1
1641578560000|2022-01-07 18:02:40|44045.1|44025.1|44046.2|44026.2|44046.2|44026.2|44044.8|44024.8|13
1641578570000|2022-01-07 18:02:50|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|44044.8|44024.8|1
1641578580000|2022-01-07 18:03:00|44047.3|44027.3|44046.2|44026.2|44050.1|44030.1|44046.2|44026.2|4
1641578590000|2022-01-07 18:03:10|44047.3|44027.3|44044.8|44024.8|44047.3|44027.3|44044.8|44024.8|6
1641578600000|2022-01-07 18:03:20|44041.2|44021.2|44042.3|44022.3|44042.3|44022.3|44041.2|44021.2|5
1641578610000|2022-01-07 18:03:30|44041.2|44021.2|44039.8|44019.8|44042.3|44022.3|44039.8|44019.8|2
1641578620000|2022-01-07 18:03:40|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44034.8|44014.8|2
1641578630000|2022-01-07 18:03:50|44036.2|44016.2|44042.3|44022.3|44043.4|44023.4|44036.2|44016.2|5
1641578640000|2022-01-07 18:04:00|44043.7|44023.7|44045.9|44025.9|44045.9|44025.9|44043.4|44023.4|3
1641578650000|2022-01-07 18:04:10|44046.2|44026.2|44047.3|44027.3|44047.3|44027.3|44044.8|44024.8|1
1641578660000|2022-01-07 18:04:20|||||||||1
1641578670000|2022-01-07 18:04:30|44049.8|44029.8|44051.2|44031.2|44051.2|44031.2|44049.8|44029.8|2
1641578680000|2022-01-07 18:04:40|44049.8|44029.8|44049.8|44029.8|44051.2|44031.2|44049.8|44029.8|2
1641578690000|2022-01-07 18:04:50|||||||||11
1641578700000|2022-01-07 18:05:00|44047.3|44027.3|44044.8|44024.8|44047.3|44027.3|44044.8|44024.8|3
1641578710000|2022-01-07 18:05:10|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|44047.3|44027.3|4
1641578720000|2022-01-07 18:05:20|44046.2|44026.2|44047.3|44027.3|44047.3|44027.3|44046.2|44026.2|0
1641578730000|2022-01-07 18:05:30|44046.2|44026.2|44052.3|44032.3|44052.3|44032.3|44046.2|44026.2|3
1641578740000|2022-01-07 18:05:40|44050.9|44030.9|44053.7|44033.7|44053.7|44033.7|44050.9|44030.9|1
1641578750000|2022-01-07 18:05:50|44054.8|44034.8|44056.2|44036.2|44056.2|44036.2|44054.8|44034.8|0
1641578760000|2022-01-07 18:06:00|44057.3|44037.3|44061.2|44041.2|44061.2|44041.2|44057.3|44037.3|1
1641578770000|2022-01-07 18:06:10|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|1
1641578780000|2022-01-07 18:06:20|44061.2|44041.2|44064.8|44044.8|44064.8|44044.8|44059.8|44039.8|8
1641578790000|2022-01-07 18:06:30|||||||||2
1641578800000|2022-01-07 18:06:40|44066.2|44046.2|44069.8|44049.8|44069.8|44049.8|44066.2|44046.2|3
1641578810000|2022-01-07 18:06:50|44067.3|44047.3|44071.2|44051.2|44071.2|44051.2|44064.8|44044.8|5
1641578820000|2022-01-07 18:07:00|44073.7|44053.7|44079.8|44059.8|44079.8|44059.8|44073.7|44053.7|2
1641578830000|2022-01-07 18:07:10|44077.3|44057.3|44077.3|44057.3|44080.9|44060.9|44077.3|44057.3|13
1641578840000|2022-01-07 18:07:20|44078.7|44058.7|44077.3|44057.3|44078.7|44058.7|44077.3|44057.3|0
1641578850000|2022-01-07 18:07:30|44076.2|44056.2|44076.2|44056.2|44079.8|44059.8|44073.7|44053.7|4
1641578860000|2022-01-07 18:07:40|44077.3|44057.3|44079.8|44059.8|44079.8|44059.8|44077.3|44057.3|2
1641578870000|2022-01-07 18:07:50|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|44077.3|44057.3|1
1641578880000|2022-01-07 18:08:00|44079.8|44059.8|44083.4|44063.4|44083.7|44063.7|44079.8|44059.8|2
1641578890000|2022-01-07 18:08:10|44082.3|44062.3|44084.8|44064.8|44084.8|44064.8|44082.3|44062.3|3
1641578900000|2022-01-07 18:08:20|44086.2|44066.2|44088.7|44068.7|44088.7|44068.7|44084.8|44064.8|9
1641578910000|2022-01-07 18:08:30|44091.2|44071.2|44089.8|44069.8|44092.3|44072.3|44089.8|44069.8|0
1641578920000|2022-01-07 18:08:40|44092.3|44072.3|44106.2|44086.2|44106.2|44086.2|44092.3|44072.3|6
1641578930000|2022-01-07 18:08:50|44111.2|44091.2|44114.8|44094.8|44117.3|44097.3|44111.2|44091.2|15
1641578940000|2022-01-07 18:09:00|44112|44092|44106.2|44086.2|44112|44092|44106.2|44086.2|4
1641578950000|2022-01-07 18:09:10|44104.8|44084.8|44109.8|44089.8|44109.8|44089.8|44103.7|44083.7|8
1641578960000|2022-01-07 18:09:20|44108.4|44088.4|44104.8|44084.8|44108.4|44088.4|44104.8|44084.8|5
1641578970000|2022-01-07 18:09:30|44100.9|44080.9|44097.3|44077.3|44100.9|44080.9|44096.2|44076.2|8
1641578980000|2022-01-07 18:09:40|44098.7|44078.7|44097.3|44077.3|44098.7|44078.7|44097.3|44077.3|1
1641578990000|2022-01-07 18:09:50|44095.9|44075.9|44094.8|44074.8|44095.9|44075.9|44093.7|44073.7|9
1641579000000|2022-01-07 18:10:00|44093.4|44073.4|44097.3|44077.3|44097.3|44077.3|44093.4|44073.4|7
1641579010000|2022-01-07 18:10:10|44094.8|44074.8|44090.9|44070.9|44094.8|44074.8|44089.5|44069.5|7
1641579020000|2022-01-07 18:10:20|44088.4|44068.4|44093.7|44073.7|44093.7|44073.7|44088.4|44068.4|5
1641579030000|2022-01-07 18:10:30|44092.3|44072.3|44093.4|44073.4|44093.4|44073.4|44089.8|44069.8|2
1641579040000|2022-01-07 18:10:40|44091.2|44071.2|44094.8|44074.8|44096.2|44076.2|44089.8|44069.8|2
1641579060000|2022-01-07 18:11:00|44093.4|44073.4|44092.3|44072.3|44093.4|44073.4|44092.3|44072.3|3
1641579070000|2022-01-07 18:11:10|44094.8|44074.8|44092.3|44072.3|44094.8|44074.8|44089.8|44069.8|2
1641579080000|2022-01-07 18:11:20|44089.8|44069.8|44087.3|44067.3|44089.8|44069.8|44087.3|44067.3|3
1641579090000|2022-01-07 18:11:30|44085.9|44065.9|44087.3|44067.3|44087.3|44067.3|44085.9|44065.9|3
1641579100000|2022-01-07 18:11:40|44088.7|44068.7|44087.3|44067.3|44089.8|44069.8|44087.3|44067.3|1
1641579110000|2022-01-07 18:11:50|44086.2|44066.2|44091.2|44071.2|44093.7|44073.7|44086.2|44066.2|10
1641579120000|2022-01-07 18:12:00|44092.3|44072.3|44091.2|44071.2|44092.3|44072.3|44090.9|44070.9|1
1641579130000|2022-01-07 18:12:10|44092.6|44072.6|44093.7|44073.7|44094.8|44074.8|44092.6|44072.6|0
1641579140000|2022-01-07 18:12:20|44094.8|44074.8|44097.3|44077.3|44099.8|44079.8|44094.8|44074.8|7
1641579150000|2022-01-07 18:12:30|44096.2|44076.2|44096.2|44076.2|44096.2|44076.2|44094.8|44074.8|2
1641579160000|2022-01-07 18:12:40|44097.6|44077.6|44103.4|44083.4|44103.4|44083.4|44097.6|44077.6|1
1641579170000|2022-01-07 18:12:50|44102.3|44082.3|44104.8|44084.8|44104.8|44084.8|44101.2|44081.2|0
1641579180000|2022-01-07 18:13:00|44103.7|44083.7|44104.8|44084.8|44104.8|44084.8|44103.7|44083.7|4
1641579190000|2022-01-07 18:13:10|||||||||5
1641579200000|2022-01-07 18:13:20|44105.9|44085.9|44105.9|44085.9|44108.4|44088.4|44105.9|44085.9|6
1641579210000|2022-01-07 18:13:30|44104.8|44084.8|44103.7|44083.7|44104.8|44084.8|44103.7|44083.7|7
1641579220000|2022-01-07 18:13:40|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|0
1641579230000|2022-01-07 18:13:50|44106.2|44086.2|44104.8|44084.8|44106.2|44086.2|44104.8|44084.8|6
1641579240000|2022-01-07 18:14:00|44107.3|44087.3|44118.4|44098.4|44118.4|44098.4|44107.3|44087.3|15
1641579250000|2022-01-07 18:14:10|44117.3|44097.3|44114.8|44094.8|44117.3|44097.3|44114.8|44094.8|5
1641579270000|2022-01-07 18:14:30|44115.9|44095.9|44109.8|44089.8|44115.9|44095.9|44109.8|44089.8|12
1641579280000|2022-01-07 18:14:40|44104.8|44084.8|44108.7|44088.7|44108.7|44088.7|44104.8|44084.8|12
1641579290000|2022-01-07 18:14:50|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|6
1641579300000|2022-01-07 18:15:00|44102.6|44082.6|44103.7|44083.7|44103.7|44083.7|44102.6|44082.6|3
1641579310000|2022-01-07 18:15:10|44105.1|44085.1|44104.8|44084.8|44105.1|44085.1|44104.8|44084.8|7
1641579320000|2022-01-07 18:15:20|44103.7|44083.7|44116.2|44096.2|44116.2|44096.2|44103.7|44083.7|10
1641579330000|2022-01-07 18:15:30|44118.7|44098.7|44122.3|44102.3|44122.3|44102.3|44118.7|44098.7|11
1641579340000|2022-01-07 18:15:40|44121.2|44101.2|44122.3|44102.3|44122.3|44102.3|44121.2|44101.2|1
1641579350000|2022-01-07 18:15:50|44121.2|44101.2|44109.8|44089.8|44121.2|44101.2|44109.8|44089.8|7
1641579360000|2022-01-07 18:16:00|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|0
1641579370000|2022-01-07 18:16:10|44105.9|44085.9|44104.8|44084.8|44105.9|44085.9|44103.7|44083.7|8
1641579380000|2022-01-07 18:16:20|44108.4|44088.4|44109.8|44089.8|44109.8|44089.8|44108.4|44088.4|3
1641579390000|2022-01-07 18:16:30|||||||||1
1641579400000|2022-01-07 18:16:40|44110.9|44090.9|44109.8|44089.8|44110.9|44090.9|44108.4|44088.4|0
1641579410000|2022-01-07 18:16:50|44108.4|44088.4|44108.4|44088.4|44109.8|44089.8|44108.4|44088.4|7
1641579420000|2022-01-07 18:17:00|44104.8|44084.8|44104.8|44084.8|44108.4|44088.4|44104.8|44084.8|23
1641579430000|2022-01-07 18:17:10|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|14
1641579440000|2022-01-07 18:17:20|44108.7|44088.7|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|1
1641579450000|2022-01-07 18:17:30|44108.7|44088.7|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|4
1641579460000|2022-01-07 18:17:40|||||||||2
1641579470000|2022-01-07 18:17:50|44106.2|44086.2|44107.3|44087.3|44107.3|44087.3|44106.2|44086.2|2
1641579480000|2022-01-07 18:18:00|44108.7|44088.7|44104.8|44084.8|44108.7|44088.7|44104.8|44084.8|3
1641579490000|2022-01-07 18:18:10|44106.2|44086.2|44111.2|44091.2|44111.2|44091.2|44106.2|44086.2|4
1641579500000|2022-01-07 18:18:20|44109.8|44089.8|44111.2|44091.2|44111.2|44091.2|44109.8|44089.8|0
1641579510000|2022-01-07 18:18:30|44109.8|44089.8|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|3
1641579520000|2022-01-07 18:18:40|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|0
1641579540000|2022-01-07 18:19:00|44107.3|44087.3|44107.3|44087.3|44108.7|44088.7|44107.3|44087.3|12
1641579550000|2022-01-07 18:19:10|44106.2|44086.2|44106.2|44086.2|44108.7|44088.7|44106.2|44086.2|4
1641579560000|2022-01-07 18:19:20|44107.6|44087.6|44107.3|44087.3|44108.7|44088.7|44106.2|44086.2|2
1641579570000|2022-01-07 18:19:30|44106.2|44086.2|44108.7|44088.7|44108.7|44088.7|44106.2|44086.2|1
1641579580000|2022-01-07 18:19:40|44106.2|44086.2|44109.8|44089.8|44109.8|44089.8|44106.2|44086.2|8
1641579590000|2022-01-07 18:19:50|44108.7|44088.7|44109.8|44089.8|44109.8|44089.8|44108.7|44088.7|3
1641579600000|2022-01-07 18:20:00|44111.2|44091.2|44111.2|44091.2|44111.2|44091.2|44111.2|44091.2|2
1641579610000|2022-01-07 18:20:10|44109.8|44089.8|44111.2|44091.2|44111.2|44091.2|44109.8|44089.8|41
1641579620000|2022-01-07 18:20:20|44109.8|44089.8|44111.2|44091.2|44111.2|44091.2|44109.8|44089.8|1
1641579630000|2022-01-07 18:20:30|44109.8|44089.8|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|0
1641579640000|2022-01-07 18:20:40|44108.7|44088.7|44108.7|44088.7|44108.7|44088.7|44108.7|44088.7|0
1641579660000|2022-01-07 18:21:00|44106.2|44086.2|44111.2|44091.2|44113.4|44093.4|44106.2|44086.2|13
1641579670000|2022-01-07 18:21:10|44109.8|44089.8|44109.8|44089.8|44111.2|44091.2|44109.8|44089.8|4
1641579680000|2022-01-07 18:21:20|44111.2|44091.2|44111.2|44091.2|44113.7|44093.7|44109.8|44089.8|3
1641579690000|2022-01-07 18:21:30|44109.8|44089.8|44112.3|44092.3|44112.3|44092.3|44109.8|44089.8|2
1641579700000|2022-01-07 18:21:40|44111.2|44091.2|44108.7|44088.7|44113.7|44093.7|44108.7|44088.7|1
1641579710000|2022-01-07 18:21:50|44109.8|44089.8|44111.2|44091.2|44113.7|44093.7|44109.8|44089.8|8
1641579720000|2022-01-07 18:22:00|44113.7|44093.7|44109.8|44089.8|44113.7|44093.7|44108.7|44088.7|1
1641579730000|2022-01-07 18:22:10|44108.7|44088.7|44108.7|44088.7|44111.2|44091.2|44108.7|44088.7|6
1641579740000|2022-01-07 18:22:20|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|44107.6|44087.6|2
1641579750000|2022-01-07 18:22:30|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44107.3|44087.3|3
1641579760000|2022-01-07 18:22:40|44108.4|44088.4|44106.2|44086.2|44109.8|44089.8|44106.2|44086.2|7
1641579770000|2022-01-07 18:22:50|44104.8|44084.8|44104.8|44084.8|44106.2|44086.2|44104.8|44084.8|2
1641579780000|2022-01-07 18:23:00|44103.7|44083.7|44104.8|44084.8|44104.8|44084.8|44102.3|44082.3|4
1641579790000|2022-01-07 18:23:10|||||||||3
1641579810000|2022-01-07 18:23:30|||||||||1
1641579820000|2022-01-07 18:23:40|||||||||21
1641579830000|2022-01-07 18:23:50|||||||||2
1641579840000|2022-01-07 18:24:00|44112.8|44092.8|44114.8|44094.8|44117.3|44097.3|44112.8|44092.8|16
1641579850000|2022-01-07 18:24:10|44112.3|44092.3|44106.2|44086.2|44112.3|44092.3|44104.8|44084.8|10
1641579860000|2022-01-07 18:24:20|44107.3|44087.3|44109.8|44089.8|44109.8|44089.8|44104.8|44084.8|3
1641579880000|2022-01-07 18:24:40|||||||||1
1641579900000|2022-01-07 18:25:00|||||||||1
1641579920000|2022-01-07 18:25:20|44107.3|44087.3|44104.8|44084.8|44107.3|44087.3|44104.8|44084.8|4
1641579930000|2022-01-07 18:25:30|||||||||5
1641579940000|2022-01-07 18:25:40|||||||||2
1641579950000|2022-01-07 18:25:50|||||||||2
1641579960000|2022-01-07 18:26:00|||||||||1
1641579970000|2022-01-07 18:26:10|44105.9|44085.9|44108.4|44088.4|44108.4|44088.4|44105.9|44085.9|4
1641579980000|2022-01-07 18:26:20|44107|44087|44104.8|44084.8|44107|44087|44104.8|44084.8|0
1641579990000|2022-01-07 18:26:30|44108.4|44088.4|44104.8|44084.8|44108.4|44088.4|44104.8|44084.8|1
1641580000000|2022-01-07 18:26:40|44107.3|44087.3|44108.7|44088.7|44108.7|44088.7|44106.2|44086.2|0
1641580020000|2022-01-07 18:27:00|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|3
1641580050000|2022-01-07 18:27:30|44108.7|44088.7|44109.8|44089.8|44109.8|44089.8|44108.7|44088.7|1
1641580060000|2022-01-07 18:27:40|44108.7|44088.7|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|8
1641580080000|2022-01-07 18:28:00|||||||||5
1641580100000|2022-01-07 18:28:20|44105.9|44085.9|44105.9|44085.9|44105.9|44085.9|44105.9|44085.9|6
1641580110000|2022-01-07 18:28:30|44107|44087|44107|44087|44107|44087|44107|44087|5
1641580130000|2022-01-07 18:28:50|44105.9|44085.9|44107.3|44087.3|44109.8|44089.8|44105.9|44085.9|7
1641580140000|2022-01-07 18:29:00|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|2
1641580150000|2022-01-07 18:29:10|44103.7|44083.7|44104.8|44084.8|44104.8|44084.8|44103.7|44083.7|9
1641580160000|2022-01-07 18:29:20|44103.7|44083.7|44104.8|44084.8|44104.8|44084.8|44103.7|44083.7|2
1641580170000|2022-01-07 18:29:30|||||||||2
1641580180000|2022-01-07 18:29:40|||||||||7
1641580190000|2022-01-07 18:29:50|44106.2|44086.2|44104.8|44084.8|44106.2|44086.2|44104.8|44084.8|1
1641580200000|2022-01-07 18:30:00|44103.4|44083.4|44104.8|44084.8|44104.8|44084.8|44103.4|44083.4|9
1641580210000|2022-01-07 18:30:10|||||||||7
1641580220000|2022-01-07 18:30:20|44106.2|44086.2|44107.3|44087.3|44107.3|44087.3|44105.9|44085.9|5
1641580250000|2022-01-07 18:30:50|||||||||1
1641580260000|2022-01-07 18:31:00|44104.8|44084.8|44104.8|44084.8|44107.3|44087.3|44104.8|44084.8|5
1641580280000|2022-01-07 18:31:20|44107.6|44087.6|44109.8|44089.8|44109.8|44089.8|44107.6|44087.6|3
1641580290000|2022-01-07 18:31:30|44118.7|44098.7|44119.8|44099.8|44121.2|44101.2|44118.7|44098.7|14
1641580300000|2022-01-07 18:31:40|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|0
1641580310000|2022-01-07 18:31:50|44115.9|44095.9|44114.8|44094.8|44115.9|44095.9|44114.8|44094.8|6
1641580330000|2022-01-07 18:32:10|||||||||1
1641580340000|2022-01-07 18:32:20|44113.4|44093.4|44112.3|44092.3|44113.4|44093.4|44112.3|44092.3|0
1641580350000|2022-01-07 18:32:30|44110.9|44090.9|44113.4|44093.4|44114.8|44094.8|44110.9|44090.9|1
1641580360000|2022-01-07 18:32:40|44110.9|44090.9|44109.8|44089.8|44112.3|44092.3|44109.8|44089.8|0
1641580370000|2022-01-07 18:32:50|44113.4|44093.4|44114.8|44094.8|44114.8|44094.8|44112.3|44092.3|7
1641580380000|2022-01-07 18:33:00|44116.2|44096.2|44116.2|44096.2|44117.6|44097.6|44116.2|44096.2|2
1641580390000|2022-01-07 18:33:10|44115.9|44095.9|44114.8|44094.8|44116.2|44096.2|44113.4|44093.4|2
1641580400000|2022-01-07 18:33:20|44116.2|44096.2|44117.3|44097.3|44117.3|44097.3|44116.2|44096.2|0
1641580410000|2022-01-07 18:33:30|44119.8|44099.8|44119.8|44099.8|44121.2|44101.2|44119.8|44099.8|5
1641580420000|2022-01-07 18:33:40|44117.3|44097.3|44115.9|44095.9|44117.3|44097.3|44114.8|44094.8|2
1641580430000|2022-01-07 18:33:50|44116.2|44096.2|44119.8|44099.8|44119.8|44099.8|44114.8|44094.8|4
1641580440000|2022-01-07 18:34:00|44118.4|44098.4|44123.4|44103.4|44123.4|44103.4|44117.3|44097.3|5
1641580450000|2022-01-07 18:34:10|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|13
1641580460000|2022-01-07 18:34:20|44127.3|44107.3|44124.8|44104.8|44127.3|44107.3|44124.8|44104.8|3
1641580470000|2022-01-07 18:34:30|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|0
1641580480000|2022-01-07 18:34:40|44128.7|44108.7|44127.3|44107.3|44129.8|44109.8|44124.8|44104.8|5
1641580490000|2022-01-07 18:34:50|44124.8|44104.8|44127.3|44107.3|44127.3|44107.3|44124.8|44104.8|1
1641580500000|2022-01-07 18:35:00|44125.9|44105.9|44122.3|44102.3|44125.9|44105.9|44122.3|44102.3|2
1641580510000|2022-01-07 18:35:10|44123.7|44103.7|44122.3|44102.3|44124.8|44104.8|44122.3|44102.3|0
1641580520000|2022-01-07 18:35:20|44123.7|44103.7|44117.3|44097.3|44123.7|44103.7|44117.3|44097.3|5
1641580540000|2022-01-07 18:35:40|44115.9|44095.9|44117.3|44097.3|44117.3|44097.3|44114.8|44094.8|0
1641580550000|2022-01-07 18:35:50|44118.7|44098.7|44114.8|44094.8|44119.8|44099.8|44114.8|44094.8|5
1641580570000|2022-01-07 18:36:10|44113.4|44093.4|44114.8|44094.8|44114.8|44094.8|44113.4|44093.4|2
1641580620000|2022-01-07 18:37:00|44119.8|44099.8|44119.8|44099.8|44120.9|44100.9|44119.8|44099.8|11
1641580630000|2022-01-07 18:37:10|||||||||2
1641580650000|2022-01-07 18:37:30|||||||||2
1641580660000|2022-01-07 18:37:40|44120.9|44100.9|44120.9|44100.9|44120.9|44100.9|44120.9|44100.9|2
1641580670000|2022-01-07 18:37:50|44119.8|44099.8|44122.3|44102.3|44122.3|44102.3|44119.8|44099.8|1
1641580680000|2022-01-07 18:38:00|44119.8|44099.8|44122.3|44102.3|44122.3|44102.3|44119.8|44099.8|0
1641580690000|2022-01-07 18:38:10|44121.2|44101.2|44122.3|44102.3|44122.3|44102.3|44120.9|44100.9|2
1641580700000|2022-01-07 18:38:20|44123.7|44103.7|44124.8|44104.8|44124.8|44104.8|44122.3|44102.3|0
1641580710000|2022-01-07 18:38:30|44123.4|44103.4|44122.3|44102.3|44123.4|44103.4|44122.3|44102.3|0
1641580720000|2022-01-07 18:38:40|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|0
1641580730000|2022-01-07 18:38:50|44122.3|44102.3|44123.7|44103.7|44123.7|44103.7|44121.2|44101.2|3
1641580740000|2022-01-07 18:39:00|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|5
1641580750000|2022-01-07 18:39:10|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|5
1641580760000|2022-01-07 18:39:20|44155.9|44135.9|44149.8|44129.8|44155.9|44135.9|44149.8|44129.8|15
1641580770000|2022-01-07 18:39:30|44150.9|44130.9|44148.4|44128.4|44150.9|44130.9|44148.4|44128.4|15
1641580780000|2022-01-07 18:39:40|44149.8|44129.8|44148.4|44128.4|44149.8|44129.8|44147.3|44127.3|6
1641580790000|2022-01-07 18:39:50|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44148.4|44128.4|0
1641580800000|2022-01-07 18:40:00|44152.3|44132.3|44148.4|44128.4|44154.8|44134.8|44148.4|44128.4|13
1641580820000|2022-01-07 18:40:20|44149.8|44129.8|44148.4|44128.4|44149.8|44129.8|44148.4|44128.4|2
1641580830000|2022-01-07 18:40:30|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|5
1641580840000|2022-01-07 18:40:40|||||||||2
1641580850000|2022-01-07 18:40:50|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|44143.7|44123.7|1
1641580860000|2022-01-07 18:41:00|44141.2|44121.2|44143.7|44123.7|44143.7|44123.7|44141.2|44121.2|0
1641580870000|2022-01-07 18:41:10|44142.3|44122.3|44164.8|44144.8|44164.8|44144.8|44141.2|44121.2|2
1641580880000|2022-01-07 18:41:20|44163.4|44143.4|44164.8|44144.8|44164.8|44144.8|44163.4|44143.4|3
1641580890000|2022-01-07 18:41:30|44159.8|44139.8|44159.8|44139.8|44160.9|44140.9|44159.8|44139.8|4
1641580910000|2022-01-07 18:41:50|44164.8|44144.8|44162.3|44142.3|44164.8|44144.8|44162.3|44142.3|8
1641580920000|2022-01-07 18:42:00|44164.8|44144.8|44163.4|44143.4|44164.8|44144.8|44162.3|44142.3|5
1641580930000|2022-01-07 18:42:10|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|1
1641580940000|2022-01-07 18:42:20|44166.2|44146.2|44168.7|44148.7|44168.7|44148.7|44166.2|44146.2|4
1641580950000|2022-01-07 18:42:30|44169.8|44149.8|44173.4|44153.4|44174.8|44154.8|44169.8|44149.8|3
1641580960000|2022-01-07 18:42:40|44172.3|44152.3|44172.3|44152.3|44174.8|44154.8|44172.3|44152.3|1
1641580970000|2022-01-07 18:42:50|44169.8|44149.8|44167.3|44147.3|44169.8|44149.8|44167.3|44147.3|14
1641580980000|2022-01-07 18:43:00|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|44164.8|44144.8|3
1641580990000|2022-01-07 18:43:10|44163.7|44143.7|44162.3|44142.3|44163.7|44143.7|44162.3|44142.3|5
1641581010000|2022-01-07 18:43:30|44160.9|44140.9|44157.3|44137.3|44160.9|44140.9|44157.3|44137.3|2
1641581020000|2022-01-07 18:43:40|||||||||1
1641581030000|2022-01-07 18:43:50|44155.9|44135.9|44155.9|44135.9|44157.3|44137.3|44154.8|44134.8|15
1641581040000|2022-01-07 18:44:00|44154.8|44134.8|44159.8|44139.8|44159.8|44139.8|44154.8|44134.8|3
1641581050000|2022-01-07 18:44:10|44158.4|44138.4|44154.8|44134.8|44158.4|44138.4|44154.8|44134.8|0
1641581060000|2022-01-07 18:44:20|44156.2|44136.2|44157.3|44137.3|44157.3|44137.3|44156.2|44136.2|1
1641581070000|2022-01-07 18:44:30|44159.8|44139.8|44154.8|44134.8|44159.8|44139.8|44154.8|44134.8|1
1641581080000|2022-01-07 18:44:40|44156.2|44136.2|44157.3|44137.3|44157.3|44137.3|44156.2|44136.2|0
1641581090000|2022-01-07 18:44:50|44154.8|44134.8|44153.4|44133.4|44157.3|44137.3|44153.4|44133.4|2
1641581100000|2022-01-07 18:45:00|44152|44132|44150.9|44130.9|44152|44132|44150.9|44130.9|1
1641581120000|2022-01-07 18:45:20|44147.3|44127.3|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|3
1641581130000|2022-01-07 18:45:30|44147.3|44127.3|44144.8|44124.8|44147.3|44127.3|44144.8|44124.8|6
1641581140000|2022-01-07 18:45:40|||||||||1
1641581150000|2022-01-07 18:45:50|44142.3|44122.3|44144.8|44124.8|44144.8|44124.8|44142.3|44122.3|2
1641581160000|2022-01-07 18:46:00|44142.3|44122.3|44139.8|44119.8|44142.3|44122.3|44139.8|44119.8|1
1641581170000|2022-01-07 18:46:10|44141.2|44121.2|44144.8|44124.8|44144.8|44124.8|44141.2|44121.2|1
1641581190000|2022-01-07 18:46:30|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|44145.9|44125.9|1
1641581200000|2022-01-07 18:46:40|44147|44127|44144.8|44124.8|44147.3|44127.3|44144.8|44124.8|2
1641581210000|2022-01-07 18:46:50|||||||||2
1641581220000|2022-01-07 18:47:00|||||||||1
1641581240000|2022-01-07 18:47:20|44143.4|44123.4|44142.3|44122.3|44143.4|44123.4|44142.3|44122.3|1
1641581250000|2022-01-07 18:47:30|44141.2|44121.2|44142.3|44122.3|44142.3|44122.3|44141.2|44121.2|0
1641581260000|2022-01-07 18:47:40|44139.8|44119.8|44139.8|44119.8|44143.7|44123.7|44139.8|44119.8|4
1641581270000|2022-01-07 18:47:50|44142.3|44122.3|44139.8|44119.8|44142.3|44122.3|44139.8|44119.8|2
1641581280000|2022-01-07 18:48:00|44141.2|44121.2|44139.8|44119.8|44142.3|44122.3|44139.8|44119.8|2
1641581310000|2022-01-07 18:48:30|||||||||1
1641581340000|2022-01-07 18:49:00|44142.3|44122.3|44133.4|44113.4|44142.3|44122.3|44133.4|44113.4|21
1641581350000|2022-01-07 18:49:10|44132.3|44112.3|44127.3|44107.3|44132.3|44112.3|44124.8|44104.8|6
1641581360000|2022-01-07 18:49:20|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44117.3|44097.3|14
1641581370000|2022-01-07 18:49:30|44118.7|44098.7|44115.9|44095.9|44118.7|44098.7|44114.8|44094.8|5
1641581380000|2022-01-07 18:49:40|44114.8|44094.8|44119.8|44099.8|44119.8|44099.8|44114.8|44094.8|2
1641581390000|2022-01-07 18:49:50|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|44117.3|44097.3|1
1641581400000|2022-01-07 18:50:00|44114.8|44094.8|44117.3|44097.3|44117.3|44097.3|44114.8|44094.8|1
1641581410000|2022-01-07 18:50:10|44114.8|44094.8|44114.8|44094.8|44117.3|44097.3|44114.8|44094.8|4
1641581420000|2022-01-07 18:50:20|44113.4|44093.4|44109.8|44089.8|44113.4|44093.4|44109.8|44089.8|3
1641581430000|2022-01-07 18:50:30|44107.3|44087.3|44104.8|44084.8|44107.3|44087.3|44104.8|44084.8|0
1641581440000|2022-01-07 18:50:40|44105.9|44085.9|44107.3|44087.3|44107.3|44087.3|44105.9|44085.9|1
1641581450000|2022-01-07 18:50:50|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|0
1641581460000|2022-01-07 18:51:00|44111.2|44091.2|44112.3|44092.3|44112.3|44092.3|44108.7|44088.7|2
1641581470000|2022-01-07 18:51:10|||||||||2
1641581480000|2022-01-07 18:51:20|44114.8|44094.8|44114.8|44094.8|44114.8|44094.8|44114.8|44094.8|0
1641581490000|2022-01-07 18:51:30|||||||||2
1641581510000|2022-01-07 18:51:50|||||||||2
1641581520000|2022-01-07 18:52:00|44112.3|44092.3|44109.8|44089.8|44112.3|44092.3|44109.8|44089.8|0
1641581530000|2022-01-07 18:52:10|44111.2|44091.2|44112.3|44092.3|44112.3|44092.3|44109.8|44089.8|0
1641581540000|2022-01-07 18:52:20|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|44107.3|44087.3|1
1641581550000|2022-01-07 18:52:30|44105.9|44085.9|44107.3|44087.3|44109.8|44089.8|44105.9|44085.9|6
1641581560000|2022-01-07 18:52:40|44108.4|44088.4|44104.8|44084.8|44108.4|44088.4|44104.8|44084.8|1
1641581580000|2022-01-07 18:53:00|44106.2|44086.2|44109.8|44089.8|44109.8|44089.8|44106.2|44086.2|5
1641581620000|2022-01-07 18:53:40|44111.2|44091.2|44109.8|44089.8|44112.3|44092.3|44109.8|44089.8|3
1641581640000|2022-01-07 18:54:00|44112.3|44092.3|44114.8|44094.8|44114.8|44094.8|44109.8|44089.8|2
1641581650000|2022-01-07 18:54:10|44116.2|44096.2|44119.8|44099.8|44119.8|44099.8|44116.2|44096.2|9
1641581660000|2022-01-07 18:54:20|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|44118.4|44098.4|3
1641581670000|2022-01-07 18:54:30|44115.9|44095.9|44119.8|44099.8|44119.8|44099.8|44115.9|44095.9|6
1641581680000|2022-01-07 18:54:40|||||||||6
1641581690000|2022-01-07 18:54:50|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|2
1641581700000|2022-01-07 18:55:00|44120.9|44100.9|44119.8|44099.8|44120.9|44100.9|44119.8|44099.8|4
1641581710000|2022-01-07 18:55:10|44118.4|44098.4|44111.2|44091.2|44118.4|44098.4|44111.2|44091.2|2
1641581730000|2022-01-07 18:55:30|44114.8|44094.8|44112.3|44092.3|44114.8|44094.8|44109.8|44089.8|2
1641581740000|2022-01-07 18:55:40|44113.4|44093.4|44113.4|44093.4|44114.8|44094.8|44112.3|44092.3|3
1641581750000|2022-01-07 18:55:50|44112.3|44092.3|44111.2|44091.2|44112.3|44092.3|44109.8|44089.8|2
1641581760000|2022-01-07 18:56:00|44112.3|44092.3|44112.3|44092.3|44113.4|44093.4|44109.8|44089.8|3
1641581770000|2022-01-07 18:56:10|44109.8|44089.8|44107.3|44087.3|44109.8|44089.8|44107.3|44087.3|5
1641581790000|2022-01-07 18:56:30|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|5
1641581820000|2022-01-07 18:57:00|44110.9|44090.9|44109.8|44089.8|44110.9|44090.9|44109.8|44089.8|5
1641581830000|2022-01-07 18:57:10|||||||||2
1641581840000|2022-01-07 18:57:20|44111.2|44091.2|44112.3|44092.3|44113.4|44093.4|44109.8|44089.8|1
1641581850000|2022-01-07 18:57:30|44109.8|44089.8|44109.8|44089.8|44112.3|44092.3|44109.8|44089.8|4
1641581860000|2022-01-07 18:57:40|44104.8|44084.8|44104.8|44084.8|44104.8|44084.8|44103.7|44083.7|5
1641581870000|2022-01-07 18:57:50|||||||||4
1641581880000|2022-01-07 18:58:00|44103.7|44083.7|44112.6|44092.6|44112.6|44092.6|44103.7|44083.7|103
1641581890000|2022-01-07 18:58:10|44113.7|44093.7|44113.7|44093.7|44113.7|44093.7|44113.7|44093.7|3
1641581900000|2022-01-07 18:58:20|44115.1|44095.1|44116.2|44096.2|44116.2|44096.2|44115.1|44095.1|0
1641581910000|2022-01-07 18:58:30|44115.1|44095.1|44116.2|44096.2|44116.2|44096.2|44115.1|44095.1|2
1641581920000|2022-01-07 18:58:40|44114.8|44094.8|44116.2|44096.2|44116.2|44096.2|44114.8|44094.8|0
1641581930000|2022-01-07 18:58:50|44115.1|44095.1|44117.3|44097.3|44117.3|44097.3|44113.7|44093.7|2
1641581940000|2022-01-07 18:59:00|44116.2|44096.2|44117.3|44097.3|44117.3|44097.3|44116.2|44096.2|0
1641581950000|2022-01-07 18:59:10|44118.7|44098.7|44108.7|44088.7|44118.7|44098.7|44108.7|44088.7|13
1641581960000|2022-01-07 18:59:20|44110.1|44090.1|44112.3|44092.3|44113.4|44093.4|44110.1|44090.1|4
1641581970000|2022-01-07 18:59:30|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|0
1641581980000|2022-01-07 18:59:40|44112.3|44092.3|44112.3|44092.3|44113.4|44093.4|44112.3|44092.3|0
1641581990000|2022-01-07 18:59:50|44113.4|44093.4|44117.3|44097.3|44117.3|44097.3|44112.3|44092.3|2
1641582000000|2022-01-07 19:00:00|44118.7|44098.7|44120.1|44100.1|44120.1|44100.1|44114.8|44094.8|17
1641582010000|2022-01-07 19:00:10|44118.7|44098.7|44125.1|44105.1|44125.1|44105.1|44118.7|44098.7|2
1641582020000|2022-01-07 19:00:20|44126.2|44106.2|44127.6|44107.6|44127.6|44107.6|44126.2|44106.2|1
1641582030000|2022-01-07 19:00:30|44130.1|44110.1|44130.1|44110.1|44130.1|44110.1|44127.6|44107.6|2
1641582040000|2022-01-07 19:00:40|44128.7|44108.7|44127.6|44107.6|44130.1|44110.1|44127.6|44107.6|3
1641582060000|2022-01-07 19:01:00|44128.7|44108.7|44125.1|44105.1|44128.7|44108.7|44125.1|44105.1|2
1641582070000|2022-01-07 19:01:10|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|44123.7|44103.7|1
1641582080000|2022-01-07 19:01:20|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|44121.2|44101.2|0
1641582090000|2022-01-07 19:01:30|||||||||1
1641582100000|2022-01-07 19:01:40|||||||||3
1641582110000|2022-01-07 19:01:50|44118.7|44098.7|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|0
1641582120000|2022-01-07 19:02:00|44116.2|44096.2|44118.7|44098.7|44118.7|44098.7|44116.2|44096.2|1
1641582130000|2022-01-07 19:02:10|44117.3|44097.3|44111.2|44091.2|44118.7|44098.7|44111.2|44091.2|11
1641582140000|2022-01-07 19:02:20|44110.1|44090.1|44103.7|44083.7|44110.1|44090.1|44103.7|44083.7|27
1641582160000|2022-01-07 19:02:40|||||||||4
1641582180000|2022-01-07 19:03:00|44102.3|44082.3|44097.3|44077.3|44102.3|44082.3|44097.3|44077.3|4
1641582190000|2022-01-07 19:03:10|44098.7|44078.7|44098.7|44078.7|44098.7|44078.7|44096.2|44076.2|2
1641582200000|2022-01-07 19:03:20|44096.2|44076.2|44098.7|44078.7|44098.7|44078.7|44096.2|44076.2|1
1641582210000|2022-01-07 19:03:30|44097.3|44077.3|44096.2|44076.2|44097.3|44077.3|44093.7|44073.7|1
1641582220000|2022-01-07 19:03:40|44097.6|44077.6|44096.2|44076.2|44098.7|44078.7|44096.2|44076.2|0
1641582230000|2022-01-07 19:03:50|44098.7|44078.7|44095.1|44075.1|44098.7|44078.7|44095.1|44075.1|0
1641582240000|2022-01-07 19:04:00|44093.7|44073.7|44093.7|44073.7|44093.7|44073.7|44093.7|44073.7|2
1641582250000|2022-01-07 19:04:10|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|44092.6|44072.6|1
1641582260000|2022-01-07 19:04:20|||||||||3
1641582280000|2022-01-07 19:04:40|44087.6|44067.6|44087.6|44067.6|44087.6|44067.6|44087.6|44067.6|10
1641582290000|2022-01-07 19:04:50|44086.2|44066.2|44083.9|44063.9|44087.6|44067.6|44083.9|44063.9|0
1641582300000|2022-01-07 19:05:00|44085.1|44065.1|44078.7|44058.7|44086.4|44066.4|44078.7|44058.7|19
1641582310000|2022-01-07 19:05:10|44077.6|44057.6|44077.3|44057.3|44077.6|44057.6|44074.8|44054.8|10
1641582320000|2022-01-07 19:05:20|44078.7|44058.7|44077.3|44057.3|44078.7|44058.7|44077.3|44057.3|1
1641582330000|2022-01-07 19:05:30|44074.8|44054.8|44074.8|44054.8|44077.3|44057.3|44074.8|44054.8|20
1641582340000|2022-01-07 19:05:40|44064.8|44044.8|44063.7|44043.7|44067.3|44047.3|44063.7|44043.7|11
1641582350000|2022-01-07 19:05:50|||||||||1
1641582360000|2022-01-07 19:06:00|44064.8|44044.8|44063.7|44043.7|44064.8|44044.8|44063.7|44043.7|1
1641582370000|2022-01-07 19:06:10|44064.8|44044.8|44063.7|44043.7|44064.8|44044.8|44063.7|44043.7|0
1641582380000|2022-01-07 19:06:20|44062.3|44042.3|44070.1|44050.1|44070.1|44050.1|44062.3|44042.3|7
1641582400000|2022-01-07 19:06:40|||||||||3
1641582410000|2022-01-07 19:06:50|44071.4|44051.4|44072.6|44052.6|44076.4|44056.4|44071.4|44051.4|2
1641582420000|2022-01-07 19:07:00|44075.1|44055.1|44071.2|44051.2|44075.1|44055.1|44070.1|44050.1|3
1641582430000|2022-01-07 19:07:10|44073.7|44053.7|44075.1|44055.1|44075.1|44055.1|44073.7|44053.7|0
1641582450000|2022-01-07 19:07:30|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|44077.6|44057.6|0
1641582460000|2022-01-07 19:07:40|44076.2|44056.2|44075.1|44055.1|44077.6|44057.6|44075.1|44055.1|0
1641582470000|2022-01-07 19:07:50|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|44073.7|44053.7|7
1641582480000|2022-01-07 19:08:00|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|44072.6|44052.6|5
1641582500000|2022-01-07 19:08:20|||||||||1
1641582520000|2022-01-07 19:08:40|||||||||3
1641582530000|2022-01-07 19:08:50|44071.2|44051.2|44071.2|44051.2|44072.6|44052.6|44071.2|44051.2|2
1641582540000|2022-01-07 19:09:00|44070.1|44050.1|44068.7|44048.7|44070.1|44050.1|44068.7|44048.7|0
1641582550000|2022-01-07 19:09:10|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|44067.6|44047.6|7
1641582580000|2022-01-07 19:09:40|||||||||1
1641582610000|2022-01-07 19:10:10|||||||||4
1641582630000|2022-01-07 19:10:30|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|2
1641582640000|2022-01-07 19:10:40|||||||||13
1641582690000|2022-01-07 19:11:30|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|44062.3|44042.3|3
1641582720000|2022-01-07 19:12:00|44060.9|44040.9|44062.3|44042.3|44062.3|44042.3|44060.9|44040.9|1
1641582730000|2022-01-07 19:12:10|44060.9|44040.9|44060.9|44040.9|44062.3|44042.3|44060.9|44040.9|0
1641582740000|2022-01-07 19:12:20|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|0
1641582770000|2022-01-07 19:12:50|||||||||1
1641582780000|2022-01-07 19:13:00|||||||||1
1641582790000|2022-01-07 19:13:10|||||||||2
1641582820000|2022-01-07 19:13:40|||||||||5
1641582850000|2022-01-07 19:14:10|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|4
1641582860000|2022-01-07 19:14:20|44057.5|44037.5|44057.5|44037.5|44058.7|44038.7|44057.5|44037.5|0
1641582870000|2022-01-07 19:14:30|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|44054.8|44034.8|4
1641582880000|2022-01-07 19:14:40|||||||||4
1641582900000|2022-01-07 19:15:00|||||||||9
1641582940000|2022-01-07 19:15:40|44053.7|44033.7|44054.8|44034.8|44054.8|44034.8|44053.7|44033.7|22
1641582950000|2022-01-07 19:15:50|44053.7|44033.7|44054.8|44034.8|44054.8|44034.8|44053.7|44033.7|0
1641582960000|2022-01-07 19:16:00|44056.2|44036.2|44055.9|44035.9|44058.7|44038.7|44055.9|44035.9|1
1641582970000|2022-01-07 19:16:10|44054.8|44034.8|44053.7|44033.7|44054.8|44034.8|44053.7|44033.7|2
1641582980000|2022-01-07 19:16:20|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|44049.8|44029.8|3
1641583020000|2022-01-07 19:17:00|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|127
1641583030000|2022-01-07 19:17:10|44049.8|44029.8|44048.7|44028.7|44049.8|44029.8|44048.7|44028.7|103
1641583070000|2022-01-07 19:17:50|44045.9|44025.9|44047.3|44027.3|44047.3|44027.3|44045.9|44025.9|3
1641583080000|2022-01-07 19:18:00|44045.9|44025.9|44047.3|44027.3|44047.3|44027.3|44045.9|44025.9|2
1641583090000|2022-01-07 19:18:10|44045.9|44025.9|44049.8|44029.8|44049.8|44029.8|44045.9|44025.9|0
1641583100000|2022-01-07 19:18:20|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|44048.7|44028.7|1
1641583110000|2022-01-07 19:18:30|44045.9|44025.9|44047.3|44027.3|44048.7|44028.7|44045.9|44025.9|3
1641583120000|2022-01-07 19:18:40|44045.9|44025.9|44047.3|44027.3|44047.3|44027.3|44044.8|44024.8|0
1641583130000|2022-01-07 19:18:50|44045.9|44025.9|44047.3|44027.3|44047.3|44027.3|44044.8|44024.8|0
1641583140000|2022-01-07 19:19:00|44046.2|44026.2|44044.8|44024.8|44046.2|44026.2|44044.8|44024.8|2
1641583150000|2022-01-07 19:19:10|44046.2|44026.2|44044.8|44024.8|44047.3|44027.3|44044.8|44024.8|0
1641583170000|2022-01-07 19:19:30|44046.2|44026.2|44046.2|44026.2|44047.3|44027.3|44046.2|44026.2|0
1641583180000|2022-01-07 19:19:40|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|0
1641583200000|2022-01-07 19:20:00|44043.7|44023.7|44041.2|44021.2|44043.7|44023.7|44041.2|44021.2|6
1641583220000|2022-01-07 19:20:20|||||||||1
1641583250000|2022-01-07 19:20:50|44043.7|44023.7|44038.7|44018.7|44043.7|44023.7|44038.7|44018.7|5
1641583260000|2022-01-07 19:21:00|44041.2|44021.2|44038.7|44018.7|44042.3|44022.3|44038.7|44018.7|2
1641583270000|2022-01-07 19:21:10|44040|44020|44041.2|44021.2|44041.2|44021.2|44040|44020|1
1641583280000|2022-01-07 19:21:20|44042.5|44022.5|44039.8|44019.8|44042.5|44022.5|44039.8|44019.8|0
1641583290000|2022-01-07 19:21:30|44038.7|44018.7|44038.7|44018.7|44038.7|44018.7|44038.7|44018.7|0
1641583300000|2022-01-07 19:21:40|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|0
1641583310000|2022-01-07 19:21:50|44042.5|44022.5|44041.2|44021.2|44042.5|44022.5|44041.2|44021.2|0
1641583320000|2022-01-07 19:22:00|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|0
1641583340000|2022-01-07 19:22:20|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|0
1641583350000|2022-01-07 19:22:30|44038.7|44018.7|44037.5|44017.5|44038.7|44018.7|44037.5|44017.5|0
1641583360000|2022-01-07 19:22:40|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|7
1641583370000|2022-01-07 19:22:50|44035|44015|44040|44020|44040|44020|44035|44015|0
1641583380000|2022-01-07 19:23:00|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|11
1641583390000|2022-01-07 19:23:10|44041.2|44021.2|44042.5|44022.5|44042.5|44022.5|44040|44020|0
1641583400000|2022-01-07 19:23:20|44040|44020|44042.5|44022.5|44042.5|44022.5|44040|44020|0
1641583420000|2022-01-07 19:23:40|44041.2|44021.2|44041.4|44021.4|44041.4|44021.4|44040|44020|0
1641583430000|2022-01-07 19:23:50|44042.5|44022.5|44043.9|44023.9|44043.9|44023.9|44040|44020|0
1641583440000|2022-01-07 19:24:00|44045|44025|44045|44025|44045|44025|44042.5|44022.5|0
1641583450000|2022-01-07 19:24:10|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|0
1641583460000|2022-01-07 19:24:20|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|0
1641583470000|2022-01-07 19:24:30|44043.9|44023.9|44045|44025|44045|44025|44042.5|44022.5|0
1641583480000|2022-01-07 19:24:40|44043.7|44023.7|44045|44025|44045|44025|44043.7|44023.7|0
1641583490000|2022-01-07 19:24:50|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|4
1641583530000|2022-01-07 19:25:30|44041.2|44021.2|44038.7|44018.7|44041.2|44021.2|44038.7|44018.7|3
1641583540000|2022-01-07 19:25:40|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|0
1641583550000|2022-01-07 19:25:50|44038.7|44018.7|44038.7|44018.7|44038.7|44018.7|44038.7|44018.7|2
1641583560000|2022-01-07 19:26:00|44040|44020|44042.5|44022.5|44042.5|44022.5|44040|44020|5
1641583570000|2022-01-07 19:26:10|44043.9|44023.9|44043.9|44023.9|44043.9|44023.9|44042.5|44022.5|1
1641583580000|2022-01-07 19:26:20|44045.3|44025.3|44046.4|44026.4|44046.4|44026.4|44043.9|44023.9|0
1641583590000|2022-01-07 19:26:30|44045|44025|44046.4|44026.4|44046.4|44026.4|44043.9|44023.9|0
1641583600000|2022-01-07 19:26:40|44045|44025|44045.3|44025.3|44045.3|44025.3|44043.9|44023.9|0
1641583610000|2022-01-07 19:26:50|44043.9|44023.9|44046.4|44026.4|44046.4|44026.4|44043.9|44023.9|0
1641583660000|2022-01-07 19:27:40|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|24
1641583670000|2022-01-07 19:27:50|44040|44020|44040|44020|44040|44020|44040|44020|1
1641583680000|2022-01-07 19:28:00|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|2
1641583690000|2022-01-07 19:28:10|44043.7|44023.7|44045|44025|44045|44025|44043.7|44023.7|3
1641583700000|2022-01-07 19:28:20|44043.7|44023.7|44045|44025|44045|44025|44043.7|44023.7|0
1641583710000|2022-01-07 19:28:30|||||||||2
1641583730000|2022-01-07 19:28:50|||||||||3
1641583740000|2022-01-07 19:29:00|44046.2|44026.2|44046.2|44026.2|44046.2|44026.2|44046.2|44026.2|8
1641583750000|2022-01-07 19:29:10|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|44044.8|44024.8|5
1641583760000|2022-01-07 19:29:20|44043.7|44023.7|44043.7|44023.7|44043.7|44023.7|44042.5|44022.5|2
1641583770000|2022-01-07 19:29:30|44040|44020|44043.7|44023.7|44043.7|44023.7|44040|44020|2
1641583780000|2022-01-07 19:29:40|||||||||1
1641583790000|2022-01-07 19:29:50|||||||||1
1641583800000|2022-01-07 19:30:00|44045|44025|44046.2|44026.2|44047.5|44027.5|44043.7|44023.7|4
1641583810000|2022-01-07 19:30:10|44045|44025|44044.8|44024.8|44046.2|44026.2|44043.7|44023.7|0
1641583820000|2022-01-07 19:30:20|44045|44025|44047.5|44027.5|44047.5|44027.5|44043.7|44023.7|1
1641583860000|2022-01-07 19:31:00|||||||||10
1641583890000|2022-01-07 19:31:30|||||||||1
1641583900000|2022-01-07 19:31:40|||||||||2
1641583910000|2022-01-07 19:31:50|||||||||2
1641583920000|2022-01-07 19:32:00|44048.9|44028.9|44048.9|44028.9|44051.4|44031.4|44047.5|44027.5|2
1641583930000|2022-01-07 19:32:10|44050.3|44030.3|44051.4|44031.4|44051.4|44031.4|44050|44030|0
1641583940000|2022-01-07 19:32:20|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|3
1641583950000|2022-01-07 19:32:30|||||||||1
1641583960000|2022-01-07 19:32:40|44048.9|44028.9|44051.4|44031.4|44051.4|44031.4|44048.9|44028.9|1
1641583970000|2022-01-07 19:32:50|||||||||1
1641583980000|2022-01-07 19:33:00|44048.7|44028.7|44047.5|44027.5|44051.4|44031.4|44047.5|44027.5|7
1641584020000|2022-01-07 19:33:40|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|1
1641584030000|2022-01-07 19:33:50|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|1
1641584040000|2022-01-07 19:34:00|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|1
1641584050000|2022-01-07 19:34:10|44047.5|44027.5|44048.9|44028.9|44048.9|44028.9|44047.5|44027.5|1
1641584060000|2022-01-07 19:34:20|44047.5|44027.5|44048.9|44028.9|44048.9|44028.9|44047.5|44027.5|0
1641584070000|2022-01-07 19:34:30|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|0
1641584080000|2022-01-07 19:34:40|44046.2|44026.2|44043.9|44023.9|44046.2|44026.2|44043.9|44023.9|0
1641584090000|2022-01-07 19:34:50|44046.2|44026.2|44047.5|44027.5|44047.5|44027.5|44046.2|44026.2|0
1641584110000|2022-01-07 19:35:10|44048.9|44028.9|44047.5|44027.5|44048.9|44028.9|44047.5|44027.5|0
1641584130000|2022-01-07 19:35:30|44048.9|44028.9|44046.4|44026.4|44048.9|44028.9|44046.4|44026.4|1
1641584140000|2022-01-07 19:35:40|44047.5|44027.5|44048.9|44028.9|44048.9|44028.9|44047.5|44027.5|1
1641584160000|2022-01-07 19:36:00|44050.3|44030.3|44048.9|44028.9|44051.4|44031.4|44048.9|44028.9|0
1641584170000|2022-01-07 19:36:10|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|0
1641584180000|2022-01-07 19:36:20|44048.9|44028.9|44050.3|44030.3|44050.3|44030.3|44048.9|44028.9|0
1641584190000|2022-01-07 19:36:30|44051.4|44031.4|44048.9|44028.9|44051.4|44031.4|44048.9|44028.9|1
1641584200000|2022-01-07 19:36:40|44050.3|44030.3|44048.9|44028.9|44051.4|44031.4|44048.9|44028.9|0
1641584210000|2022-01-07 19:36:50|44050.3|44030.3|44051.4|44031.4|44051.4|44031.4|44050.3|44030.3|0
1641584220000|2022-01-07 19:37:00|||||||||7
1641584230000|2022-01-07 19:37:10|||||||||5
1641584240000|2022-01-07 19:37:20|||||||||1
1641584250000|2022-01-07 19:37:30|44047.5|44027.5|44050|44030|44050|44030|44047.5|44027.5|3
1641584260000|2022-01-07 19:37:40|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|0
1641584270000|2022-01-07 19:37:50|||||||||1
1641584290000|2022-01-07 19:38:10|||||||||2
1641584340000|2022-01-07 19:39:00|||||||||5
1641584350000|2022-01-07 19:39:10|||||||||1
1641584380000|2022-01-07 19:39:40|||||||||3
1641584390000|2022-01-07 19:39:50|||||||||2
1641584400000|2022-01-07 19:40:00|||||||||6
1641584410000|2022-01-07 19:40:10|||||||||1
1641584420000|2022-01-07 19:40:20|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|10
1641584430000|2022-01-07 19:40:30|44046.2|44026.2|44047.5|44027.5|44047.5|44027.5|44046.2|44026.2|0
1641584440000|2022-01-07 19:40:40|44046.2|44026.2|44047.5|44027.5|44047.5|44027.5|44046.2|44026.2|0
1641584460000|2022-01-07 19:41:00|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|44048.9|44028.9|1
1641584470000|2022-01-07 19:41:10|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|0
1641584500000|2022-01-07 19:41:40|44048.9|44028.9|44051.4|44031.4|44051.4|44031.4|44048.9|44028.9|0
1641584510000|2022-01-07 19:41:50|44050|44030|44050|44030|44050|44030|44050|44030|0
1641584520000|2022-01-07 19:42:00|44051.4|44031.4|44048.9|44028.9|44051.4|44031.4|44047.5|44027.5|5
1641584530000|2022-01-07 19:42:10|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|44051.4|44031.4|1
1641584540000|2022-01-07 19:42:20|||||||||1
1641584550000|2022-01-07 19:42:30|||||||||4
1641584560000|2022-01-07 19:42:40|||||||||5
1641584570000|2022-01-07 19:42:50|44050|44030|44048.7|44028.7|44051.4|44031.4|44048.7|44028.7|1
1641584590000|2022-01-07 19:43:10|||||||||1
1641584600000|2022-01-07 19:43:20|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|0
1641584610000|2022-01-07 19:43:30|44046.4|44026.4|44045|44025|44046.4|44026.4|44045|44025|1
1641584640000|2022-01-07 19:44:00|||||||||2
1641584650000|2022-01-07 19:44:10|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|1
1641584660000|2022-01-07 19:44:20|44045|44025|44045|44025|44046.4|44026.4|44045|44025|0
1641584670000|2022-01-07 19:44:30|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|0
1641584680000|2022-01-07 19:44:40|44045|44025|44045|44025|44046.4|44026.4|44045|44025|0
1641584690000|2022-01-07 19:44:50|44046.4|44026.4|44042.8|44022.8|44046.4|44026.4|44042.8|44022.8|1
1641584700000|2022-01-07 19:45:00|44044.2|44024.2|44042.8|44022.8|44044.2|44024.2|44042.8|44022.8|2
1641584710000|2022-01-07 19:45:10|||||||||2
1641584780000|2022-01-07 19:46:20|44041.4|44021.4|44043.9|44023.9|44043.9|44023.9|44040|44020|14
1641584790000|2022-01-07 19:46:30|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|44046.4|44026.4|0
1641584800000|2022-01-07 19:46:40|||||||||7
1641584810000|2022-01-07 19:46:50|44048.9|44028.9|44046.4|44026.4|44048.9|44028.9|44046.4|44026.4|5
1641584820000|2022-01-07 19:47:00|44048.9|44028.9|44057.5|44037.5|44058.9|44038.9|44048.9|44028.9|8
1641584830000|2022-01-07 19:47:10|44058.9|44038.9|44057.5|44037.5|44058.9|44038.9|44057.5|44037.5|1
1641584840000|2022-01-07 19:47:20|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|1
1641584850000|2022-01-07 19:47:30|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|44066.4|44046.4|0
1641584860000|2022-01-07 19:47:40|44070|44050|44071.4|44051.4|44071.4|44051.4|44070|44050|0
1641584880000|2022-01-07 19:48:00|44072.5|44052.5|44073.9|44053.9|44073.9|44053.9|44072.5|44052.5|1
1641584890000|2022-01-07 19:48:10|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|44072.5|44052.5|0
1641584900000|2022-01-07 19:48:20|||||||||1
1641584910000|2022-01-07 19:48:30|44071.2|44051.2|44070|44050|44072.5|44052.5|44070|44050|1
1641584920000|2022-01-07 19:48:40|44072.5|44052.5|44070|44050|44072.5|44052.5|44070|44050|2
1641584940000|2022-01-07 19:49:00|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|44067.5|44047.5|2
1641584950000|2022-01-07 19:49:10|44065|44045|44062.5|44042.5|44065|44045|44062.5|44042.5|1
1641584980000|2022-01-07 19:49:40|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|44057.5|44037.5|1
1641584990000|2022-01-07 19:49:50|||||||||2
1641585000000|2022-01-07 19:50:00|44055|44035|44055|44035|44057.5|44037.5|44055|44035|0
1641585020000|2022-01-07 19:50:20|44056.4|44036.4|44055|44035|44057.3|44037.3|44055|44035|1
1641585060000|2022-01-07 19:51:00|||||||||1
1641585080000|2022-01-07 19:51:20|44051.2|44031.2|44048.9|44028.9|44051.2|44031.2|44048.9|44028.9|11
1641585090000|2022-01-07 19:51:30|44047.5|44027.5|44042.5|44022.5|44047.5|44027.5|44042.5|44022.5|4
1641585100000|2022-01-07 19:51:40|||||||||2
1641585110000|2022-01-07 19:51:50|44045|44025|44045|44025|44045|44025|44045|44025|0
1641585120000|2022-01-07 19:52:00|44042.5|44022.5|44042.5|44022.5|44045|44025|44042.5|44022.5|1
1641585130000|2022-01-07 19:52:10|44043.9|44023.9|44046.4|44026.4|44047.5|44027.5|44042.5|44022.5|1
1641585140000|2022-01-07 19:52:20|44046.2|44026.2|44045|44025|44046.2|44026.2|44045|44025|0
1641585150000|2022-01-07 19:52:30|44047.5|44027.5|44046.2|44026.2|44047.5|44027.5|44045|44025|0
1641585160000|2022-01-07 19:52:40|44045|44025|44045|44025|44045|44025|44045|44025|0
1641585170000|2022-01-07 19:52:50|44046.4|44026.4|44045|44025|44047.5|44027.5|44045|44025|0
1641585190000|2022-01-07 19:53:10|44047.5|44027.5|44045|44025|44047.5|44027.5|44045|44025|0
1641585200000|2022-01-07 19:53:20|44043.7|44023.7|44042.5|44022.5|44043.9|44023.9|44042.5|44022.5|2
1641585210000|2022-01-07 19:53:30|||||||||1
1641585220000|2022-01-07 19:53:40|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|1
1641585250000|2022-01-07 19:54:10|44035|44015|44032.5|44012.5|44035|44015|44032.5|44012.5|3
1641585260000|2022-01-07 19:54:20|44033.9|44013.9|44037.5|44017.5|44037.5|44017.5|44033.9|44013.9|0
1641585270000|2022-01-07 19:54:30|||||||||1
1641585290000|2022-01-07 19:54:50|44035|44015|44037.5|44017.5|44037.5|44017.5|44035|44015|1
1641585300000|2022-01-07 19:55:00|44035|44015|44037.5|44017.5|44037.5|44017.5|44035|44015|1
1641585310000|2022-01-07 19:55:10|44040|44020|44045|44025|44045.3|44025.3|44040|44020|1
1641585320000|2022-01-07 19:55:20|44046.4|44026.4|44045|44025|44046.4|44026.4|44045|44025|0
1641585330000|2022-01-07 19:55:30|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|0
1641585340000|2022-01-07 19:55:40|44045|44025|44045|44025|44045|44025|44045|44025|0
1641585350000|2022-01-07 19:55:50|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44045|44025|0
1641585360000|2022-01-07 19:56:00|44050|44030|44047.5|44027.5|44050|44030|44046.1|44026.1|1
1641585370000|2022-01-07 19:56:10|44045|44025|44043.9|44023.9|44045|44025|44042.5|44022.5|1
1641585380000|2022-01-07 19:56:20|44045|44025|44042.5|44022.5|44045|44025|44042.5|44022.5|0
1641585390000|2022-01-07 19:56:30|44043.9|44023.9|44042.5|44022.5|44045|44025|44042.5|44022.5|5
1641585420000|2022-01-07 19:57:00|44040|44020|44040|44020|44040|44020|44040|44020|0
1641585430000|2022-01-07 19:57:10|||||||||1
1641585440000|2022-01-07 19:57:20|44038.9|44018.9|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|0
1641585450000|2022-01-07 19:57:30|44039.8|44019.8|44041.1|44021.1|44041.1|44021.1|44037.5|44017.5|0
1641585460000|2022-01-07 19:57:40|44042.5|44022.5|44041.1|44021.1|44042.5|44022.5|44041.1|44021.1|0
1641585470000|2022-01-07 19:57:50|44042.5|44022.5|44041.1|44021.1|44042.5|44022.5|44037.5|44017.5|3
1641585480000|2022-01-07 19:58:00|44037.5|44017.5|44042.5|44022.5|44042.5|44022.5|44037.5|44017.5|1
1641585490000|2022-01-07 19:58:10|44041.1|44021.1|44037.5|44017.5|44041.1|44021.1|44037.5|44017.5|5
1641585500000|2022-01-07 19:58:20|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|1
1641585510000|2022-01-07 19:58:30|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|1
1641585540000|2022-01-07 19:59:00|44035|44015|44037.5|44017.5|44037.5|44017.5|44035|44015|0
1641585560000|2022-01-07 19:59:20|44035|44015|44032.5|44012.5|44035|44015|44032.5|44012.5|1
1641585570000|2022-01-07 19:59:30|44033.9|44013.9|44035|44015|44035|44015|44032.5|44012.5|0
1641585590000|2022-01-07 19:59:50|44036.4|44016.4|44036.1|44016.1|44037.5|44017.5|44035|44015|1
1641585600000|2022-01-07 20:00:00|44035|44015|44040|44020|44040|44020|44035|44015|1
1641585610000|2022-01-07 20:00:10|44038.6|44018.6|44037.5|44017.5|44040|44020|44037.5|44017.5|0
1641585620000|2022-01-07 20:00:20|44038.9|44018.9|44037.5|44017.5|44040|44020|44037.5|44017.5|2
1641585630000|2022-01-07 20:00:30|44036.1|44016.1|44037.5|44017.5|44037.5|44017.5|44036.1|44016.1|0
1641585660000|2022-01-07 20:01:00|44040|44020|44042.5|44022.5|44042.5|44022.5|44037.5|44017.5|2
1641585670000|2022-01-07 20:01:10|44043.9|44023.9|44043.6|44023.6|44045|44025|44043.6|44023.6|0
1641585680000|2022-01-07 20:01:20|44045|44025|44043.6|44023.6|44045|44025|44043.6|44023.6|0
1641585690000|2022-01-07 20:01:30|44045|44025|44047.5|44027.5|44047.5|44027.5|44045|44025|0
1641585700000|2022-01-07 20:01:40|44048.9|44028.9|44047.5|44027.5|44048.9|44028.9|44047.5|44027.5|1
1641585710000|2022-01-07 20:01:50|||||||||2
1641585720000|2022-01-07 20:02:00|||||||||3
1641585740000|2022-01-07 20:02:20|44048.9|44028.9|44050|44030|44050|44030|44048.9|44028.9|0
1641585750000|2022-01-07 20:02:30|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|0
1641585760000|2022-01-07 20:02:40|44045|44025|44045|44025|44045|44025|44045|44025|1
1641585780000|2022-01-07 20:03:00|44042.5|44022.5|44040|44020|44042.5|44022.5|44040|44020|0
1641585790000|2022-01-07 20:03:10|44041.1|44021.1|44042.5|44022.5|44042.5|44022.5|44041.1|44021.1|0
1641585800000|2022-01-07 20:03:20|44040|44020|44040|44020|44042.5|44022.5|44040|44020|0
1641585810000|2022-01-07 20:03:30|44041.4|44021.4|44042.5|44022.5|44042.5|44022.5|44041.1|44021.1|0
1641585820000|2022-01-07 20:03:40|44040|44020|44040|44020|44040|44020|44040|44020|0
1641585830000|2022-01-07 20:03:50|44041.4|44021.4|44040|44020|44042.5|44022.5|44040|44020|0
1641585840000|2022-01-07 20:04:00|44041.4|44021.4|44042.5|44022.5|44042.5|44022.5|44041.4|44021.4|0
1641585850000|2022-01-07 20:04:10|44043.6|44023.6|44042.5|44022.5|44045|44025|44042.5|44022.5|0
1641585860000|2022-01-07 20:04:20|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|1
1641585870000|2022-01-07 20:04:30|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|0
1641585880000|2022-01-07 20:04:40|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|1
1641585890000|2022-01-07 20:04:50|44043.9|44023.9|44042.5|44022.5|44047.5|44027.5|44042.5|44022.5|2
1641585900000|2022-01-07 20:05:00|44045|44025|44043.9|44023.9|44045|44025|44042.5|44022.5|3
1641585910000|2022-01-07 20:05:10|44045|44025|44045|44025|44045|44025|44043.9|44023.9|0
1641585920000|2022-01-07 20:05:20|44041.4|44021.4|44040|44020|44042.5|44022.5|44040|44020|0
1641585930000|2022-01-07 20:05:30|44043.9|44023.9|44045|44025|44045|44025|44042.5|44022.5|0
1641585950000|2022-01-07 20:05:50|44047.5|44027.5|44045|44025|44047.5|44027.5|44042.5|44022.5|2
1641585960000|2022-01-07 20:06:00|44042.5|44022.5|44045|44025|44045|44025|44042.5|44022.5|0
1641585970000|2022-01-07 20:06:10|44046.1|44026.1|44047.5|44027.5|44047.5|44027.5|44046.1|44026.1|0
1641585980000|2022-01-07 20:06:20|44050|44030|44047.5|44027.5|44050|44030|44047.5|44027.5|1
1641586000000|2022-01-07 20:06:40|||||||||1
1641586030000|2022-01-07 20:07:10|44046.4|44026.4|44047.5|44027.5|44047.5|44027.5|44045|44025|0
1641586050000|2022-01-07 20:07:30|44048.9|44028.9|44047.5|44027.5|44048.9|44028.9|44047.5|44027.5|1
1641586080000|2022-01-07 20:08:00|44045|44025|44045|44025|44045|44025|44045|44025|3
1641586100000|2022-01-07 20:08:20|||||||||1
1641586120000|2022-01-07 20:08:40|||||||||1
1641586130000|2022-01-07 20:08:50|44041.1|44021.1|44040|44020|44041.1|44021.1|44040|44020|1
1641586140000|2022-01-07 20:09:00|44041.4|44021.4|44040|44020|44041.4|44021.4|44040|44020|0
1641586150000|2022-01-07 20:09:10|44042.5|44022.5|44041.4|44021.4|44042.5|44022.5|44040|44020|1
1641586160000|2022-01-07 20:09:20|44042.5|44022.5|44040|44020|44042.5|44022.5|44040|44020|0
1641586170000|2022-01-07 20:09:30|44038.6|44018.6|44040|44020|44040|44020|44038.6|44018.6|0
1641586180000|2022-01-07 20:09:40|44041.4|44021.4|44040|44020|44041.4|44021.4|44038.6|44018.6|0
1641586200000|2022-01-07 20:10:00|44042.5|44022.5|44037.5|44017.5|44042.5|44022.5|44037.5|44017.5|2
1641586210000|2022-01-07 20:10:10|44036.1|44016.1|44035|44015|44036.1|44016.1|44035|44015|0
1641586230000|2022-01-07 20:10:30|||||||||2
1641586270000|2022-01-07 20:11:10|44033.9|44013.9|44032.5|44012.5|44033.9|44013.9|44031.1|44011.1|6
1641586280000|2022-01-07 20:11:20|44031.1|44011.1|44030|44010|44031.4|44011.4|44030|44010|0
1641586290000|2022-01-07 20:11:30|44027.5|44007.5|44030|44010|44030|44010|44027.5|44007.5|0
1641586300000|2022-01-07 20:11:40|44027.5|44007.5|44028.6|44008.6|44030|44010|44027.5|44007.5|1
1641586310000|2022-01-07 20:11:50|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|48
1641586350000|2022-01-07 20:12:30|44028.6|44008.6|44027.5|44007.5|44028.6|44008.6|44027.5|44007.5|49
1641586360000|2022-01-07 20:12:40|||||||||1
1641586370000|2022-01-07 20:12:50|44026.4|44006.4|44027.5|44007.5|44027.5|44007.5|44026.4|44006.4|1
1641586380000|2022-01-07 20:13:00|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|0
1641586390000|2022-01-07 20:13:10|44027.5|44007.5|44023.6|44003.6|44027.5|44007.5|44023.6|44003.6|3
1641586410000|2022-01-07 20:13:30|44019.8|43999.8|44019.8|43999.8|44019.8|43999.8|44017.3|43997.3|8
1641586420000|2022-01-07 20:13:40|44018.4|43998.4|44019.8|43999.8|44019.8|43999.8|44018.4|43998.4|1
1641586440000|2022-01-07 20:14:00|||||||||1
1641586470000|2022-01-07 20:14:30|44021.1|44001.1|44019.8|43999.8|44021.1|44001.1|44019.8|43999.8|4
1641586480000|2022-01-07 20:14:40|44021.1|44001.1|44022.3|44002.3|44022.3|44002.3|44021.1|44001.1|0
1641586500000|2022-01-07 20:15:00|44023.6|44003.6|44024.8|44004.8|44024.8|44004.8|44023.6|44003.6|3
1641586510000|2022-01-07 20:15:10|44026.1|44006.1|44027.3|44007.3|44027.3|44007.3|44026.1|44006.1|5
1641586520000|2022-01-07 20:15:20|44029.8|44009.8|44034.8|44014.8|44034.8|44014.8|44029.8|44009.8|270
1641586530000|2022-01-07 20:15:30|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|44039.8|44019.8|275
1641586540000|2022-01-07 20:15:40|44041.1|44021.1|44039.8|44019.8|44041.1|44021.1|44039.8|44019.8|1
1641586550000|2022-01-07 20:15:50|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|1
1641586570000|2022-01-07 20:16:10|44035|44015|44036.1|44016.1|44036.1|44016.1|44035|44015|1
1641586580000|2022-01-07 20:16:20|44037.3|44017.3|44038.6|44018.6|44038.6|44018.6|44037.3|44017.3|1
1641586600000|2022-01-07 20:16:40|||||||||1
1641586620000|2022-01-07 20:17:00|44037.5|44017.5|44038.6|44018.6|44038.6|44018.6|44036.1|44016.1|2
1641586650000|2022-01-07 20:17:30|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44034.8|44014.8|1
1641586670000|2022-01-07 20:17:50|44038.6|44018.6|44037.3|44017.3|44038.6|44018.6|44037.3|44017.3|0
1641586680000|2022-01-07 20:18:00|44035.9|44015.9|44038.6|44018.6|44038.6|44018.6|44033.6|44013.6|0
1641586690000|2022-01-07 20:18:10|44037.3|44017.3|44033.6|44013.6|44037.3|44017.3|44033.6|44013.6|0
1641586700000|2022-01-07 20:18:20|44037.3|44017.3|44037.3|44017.3|44038.6|44018.6|44037.3|44017.3|1
1641586710000|2022-01-07 20:18:30|44038.6|44018.6|44036.1|44016.1|44038.6|44018.6|44034.8|44014.8|1
1641586720000|2022-01-07 20:18:40|44034.8|44014.8|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|0
1641586730000|2022-01-07 20:18:50|44034.8|44014.8|44033.6|44013.6|44034.8|44014.8|44033.6|44013.6|0
1641586740000|2022-01-07 20:19:00|44035|44015|44036.1|44016.1|44036.1|44016.1|44034.8|44014.8|1
1641586750000|2022-01-07 20:19:10|44037.5|44017.5|44038.6|44018.6|44038.6|44018.6|44037.5|44017.5|0
1641586760000|2022-01-07 20:19:20|44037.5|44017.5|44036.1|44016.1|44037.5|44017.5|44036.1|44016.1|0
1641586770000|2022-01-07 20:19:30|44037.5|44017.5|44038.6|44018.6|44038.6|44018.6|44037.5|44017.5|2
1641586780000|2022-01-07 20:19:40|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|0
1641586790000|2022-01-07 20:19:50|44040|44020|44040|44020|44040|44020|44040|44020|0
1641586800000|2022-01-07 20:20:00|44041.1|44021.1|44038.6|44018.6|44041.1|44021.1|44036.1|44016.1|0
1641586810000|2022-01-07 20:20:10|44036.1|44016.1|44034.8|44014.8|44036.1|44016.1|44034.8|44014.8|1
1641586820000|2022-01-07 20:20:20|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|0
1641586830000|2022-01-07 20:20:30|44038.6|44018.6|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|2
1641586840000|2022-01-07 20:20:40|44040|44020|44038.6|44018.6|44040|44020|44038.6|44018.6|0
1641586850000|2022-01-07 20:20:50|44040|44020|44038.6|44018.6|44040|44020|44038.6|44018.6|0
1641586860000|2022-01-07 20:21:00|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|0
1641586870000|2022-01-07 20:21:10|44043.6|44023.6|44040|44020|44043.6|44023.6|44039.8|44019.8|0
1641586880000|2022-01-07 20:21:20|44039.8|44019.8|44041.1|44021.1|44041.1|44021.1|44039.8|44019.8|0
1641586890000|2022-01-07 20:21:30|44039.8|44019.8|44043.6|44023.6|44043.6|44023.6|44039.8|44019.8|1
1641586900000|2022-01-07 20:21:40|44041.1|44021.1|44039.8|44019.8|44041.1|44021.1|44039.8|44019.8|0
1641586910000|2022-01-07 20:21:50|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|2
1641586920000|2022-01-07 20:22:00|44037.3|44017.3|44038.6|44018.6|44038.6|44018.6|44036.1|44016.1|0
1641586930000|2022-01-07 20:22:10|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|44037.3|44017.3|0
1641586940000|2022-01-07 20:22:20|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|44036.1|44016.1|0
1641586950000|2022-01-07 20:22:30|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|0
1641586970000|2022-01-07 20:22:50|44037.3|44017.3|44036.1|44016.1|44037.3|44017.3|44036.1|44016.1|0
1641586980000|2022-01-07 20:23:00|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|44034.8|44014.8|1
1641587000000|2022-01-07 20:23:20|44032.3|44012.3|44028.6|44008.6|44032.3|44012.3|44028.6|44008.6|1
1641587010000|2022-01-07 20:23:30|44030|44010|44031.1|44011.1|44031.1|44011.1|44028.6|44008.6|1
1641587020000|2022-01-07 20:23:40|44029.8|44009.8|44031.1|44011.1|44031.1|44011.1|44028.6|44008.6|0
1641587030000|2022-01-07 20:23:50|44033.6|44013.6|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|1
1641587040000|2022-01-07 20:24:00|44038.6|44018.6|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|0
1641587050000|2022-01-07 20:24:10|44041.1|44021.1|44040|44020|44042.5|44022.5|44038.6|44018.6|0
1641587110000|2022-01-07 20:25:10|44038.6|44018.6|44036.1|44016.1|44038.6|44018.6|44036.1|44016.1|1
1641587120000|2022-01-07 20:25:20|44034.8|44014.8|44031.1|44011.1|44034.8|44014.8|44031.1|44011.1|0
1641587130000|2022-01-07 20:25:30|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|0
1641587140000|2022-01-07 20:25:40|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|0
1641587150000|2022-01-07 20:25:50|44032.5|44012.5|44031.1|44011.1|44033.6|44013.6|44031.1|44011.1|0
1641587160000|2022-01-07 20:26:00|44032.5|44012.5|44031.1|44011.1|44033.6|44013.6|44031.1|44011.1|0
1641587170000|2022-01-07 20:26:10|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|1
1641587180000|2022-01-07 20:26:20|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|44031.1|44011.1|0
1641587190000|2022-01-07 20:26:30|44030|44010|44028.6|44008.6|44030|44010|44028.6|44008.6|0
1641587200000|2022-01-07 20:26:40|44030|44010|44028.6|44008.6|44030|44010|44028.6|44008.6|0
1641587210000|2022-01-07 20:26:50|44027.5|44007.5|44030|44010|44030|44010|44027.3|44007.3|4
1641587220000|2022-01-07 20:27:00|44028.6|44008.6|44027.5|44007.5|44028.6|44008.6|44027.5|44007.5|0
1641587230000|2022-01-07 20:27:10|44026.1|44006.1|44025|44005|44026.1|44006.1|44025|44005|0
1641587240000|2022-01-07 20:27:20|44027.3|44007.3|44030|44010|44030|44010|44027.3|44007.3|0
1641587250000|2022-01-07 20:27:30|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|0
1641587280000|2022-01-07 20:28:00|44025|44005|44028.9|44008.9|44028.9|44008.9|44025|44005|0
1641587290000|2022-01-07 20:28:10|44027.5|44007.5|44027.5|44007.5|44028.9|44008.9|44027.5|44007.5|0
1641587300000|2022-01-07 20:28:20|44026.4|44006.4|44025|44005|44027.5|44007.5|44025|44005|7
1641587310000|2022-01-07 20:28:30|44026.4|44006.4|44033.6|44013.6|44033.6|44013.6|44026.4|44006.4|1
1641587320000|2022-01-07 20:28:40|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|2
1641587330000|2022-01-07 20:28:50|44030|44010|44032.5|44012.5|44032.5|44012.5|44030|44010|2
1641587350000|2022-01-07 20:29:10|44031.4|44011.4|44028.9|44008.9|44031.4|44011.4|44028.9|44008.9|3
1641587360000|2022-01-07 20:29:20|44030|44010|44032.5|44012.5|44032.5|44012.5|44030|44010|0
1641587370000|2022-01-07 20:29:30|||||||||1
1641587380000|2022-01-07 20:29:40|44035|44015|44036.1|44016.1|44036.1|44016.1|44033.6|44013.6|1
1641587390000|2022-01-07 20:29:50|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|1
1641587400000|2022-01-07 20:30:00|44038.6|44018.6|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|5
1641587410000|2022-01-07 20:30:10|44036.1|44016.1|44037.3|44017.3|44038.6|44018.6|44036.1|44016.1|1
1641587420000|2022-01-07 20:30:20|44037.5|44017.5|44038.6|44018.6|44038.6|44018.6|44037.5|44017.5|0
1641587430000|2022-01-07 20:30:30|44037.3|44017.3|44033.6|44013.6|44037.3|44017.3|44033.6|44013.6|5
1641587440000|2022-01-07 20:30:40|44036.1|44016.1|44034.8|44014.8|44038.6|44018.6|44034.8|44014.8|5
1641587450000|2022-01-07 20:30:50|44033.6|44013.6|44033.6|44013.6|44038.6|44018.6|44033.6|44013.6|1
1641587460000|2022-01-07 20:31:00|44036.1|44016.1|44033.6|44013.6|44037.5|44017.5|44033.6|44013.6|11
1641587470000|2022-01-07 20:31:10|44035|44015|44035|44015|44035|44015|44028.6|44008.6|6
1641587480000|2022-01-07 20:31:20|44036.4|44016.4|44038.6|44018.6|44041.1|44021.1|44036.4|44016.4|2
1641587490000|2022-01-07 20:31:30|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|44042.5|44022.5|0
1641587500000|2022-01-07 20:31:40|44043.9|44023.9|44042.5|44022.5|44043.9|44023.9|44042.5|44022.5|0
1641587510000|2022-01-07 20:31:50|44041.1|44021.1|44043.6|44023.6|44043.6|44023.6|44040.9|44020.9|2
1641587520000|2022-01-07 20:32:00|44041.1|44021.1|44045|44025|44045|44025|44041.1|44021.1|1
1641587540000|2022-01-07 20:32:20|||||||||1
1641587550000|2022-01-07 20:32:30|||||||||32
1641587560000|2022-01-07 20:32:40|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|44043.6|44023.6|1
1641587590000|2022-01-07 20:33:10|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|44041.1|44021.1|4
1641587620000|2022-01-07 20:33:40|44039.8|44019.8|44038.6|44018.6|44039.8|44019.8|44038.6|44018.6|2
1641587640000|2022-01-07 20:34:00|44037.3|44017.3|44035|44015|44037.5|44017.5|44035|44015|1
1641587650000|2022-01-07 20:34:10|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|44033.6|44013.6|0
1641587660000|2022-01-07 20:34:20|44035|44015|44035|44015|44035|44015|44033.6|44013.6|0
1641587670000|2022-01-07 20:34:30|44036.4|44016.4|44037.5|44017.5|44037.5|44017.5|44035|44015|0
1641587680000|2022-01-07 20:34:40|||||||||1
1641587700000|2022-01-07 20:35:00|||||||||1
1641587710000|2022-01-07 20:35:10|44035|44015|44037.5|44017.5|44037.5|44017.5|44035|44015|1
1641587730000|2022-01-07 20:35:30|44036.4|44016.4|44035|44015|44036.4|44016.4|44033.6|44013.6|3
1641587740000|2022-01-07 20:35:40|44036.1|44016.1|44033.6|44013.6|44037.5|44017.5|44033.6|44013.6|1
1641587750000|2022-01-07 20:35:50|44035|44015|44033.6|44013.6|44035|44015|44033.6|44013.6|0
1641587760000|2022-01-07 20:36:00|44035|44015|44032.5|44012.5|44035|44015|44031.1|44011.1|2
1641587770000|2022-01-07 20:36:10|44031.1|44011.1|44030|44010|44031.1|44011.1|44027.5|44007.5|1
1641587790000|2022-01-07 20:36:30|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|0
1641587810000|2022-01-07 20:36:50|||||||||1
1641587820000|2022-01-07 20:37:00|44035|44015|44037.5|44017.5|44037.5|44017.5|44035|44015|2
1641587830000|2022-01-07 20:37:10|44038.6|44018.6|44039.8|44019.8|44041.1|44021.1|44038.6|44018.6|0
1641587840000|2022-01-07 20:37:20|44040|44020|44039.8|44019.8|44041.1|44021.1|44038.6|44018.6|1
1641587850000|2022-01-07 20:37:30|44038.6|44018.6|44040|44020|44041.1|44021.1|44038.6|44018.6|0
1641587860000|2022-01-07 20:37:40|44041.1|44021.1|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|0
1641587870000|2022-01-07 20:37:50|44041.1|44021.1|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|0
1641587880000|2022-01-07 20:38:00|44040|44020|44038.6|44018.6|44041.1|44021.1|44038.6|44018.6|0
1641587890000|2022-01-07 20:38:10|44039.8|44019.8|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|0
1641587900000|2022-01-07 20:38:20|44038.6|44018.6|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|2
1641587910000|2022-01-07 20:38:30|44042.5|44022.5|44041.1|44021.1|44043.6|44023.6|44041.1|44021.1|0
1641587920000|2022-01-07 20:38:40|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|44038.6|44018.6|0
1641587930000|2022-01-07 20:38:50|||||||||1
1641587960000|2022-01-07 20:39:20|44041.1|44021.1|44041.1|44021.1|44043.6|44023.6|44041.1|44021.1|1
1641587970000|2022-01-07 20:39:30|44042.5|44022.5|44039.8|44019.8|44043.6|44023.6|44039.8|44019.8|2
1641587980000|2022-01-07 20:39:40|44038.6|44018.6|44041.1|44021.1|44041.1|44021.1|44038.6|44018.6|0
1641587990000|2022-01-07 20:39:50|44038.6|44018.6|44043.6|44023.6|44043.6|44023.6|44038.6|44018.6|10
1641588000000|2022-01-07 20:40:00|44045|44025|44046.1|44026.1|44047.5|44027.5|44043.6|44023.6|1
1641588010000|2022-01-07 20:40:10|44047.5|44027.5|44047.5|44027.5|44048.6|44028.6|44046.1|44026.1|0
1641588020000|2022-01-07 20:40:20|44048.6|44028.6|44046.1|44026.1|44048.6|44028.6|44044.8|44024.8|2
1641588030000|2022-01-07 20:40:30|44044.8|44024.8|44046.1|44026.1|44046.1|44026.1|44043.6|44023.6|0
1641588040000|2022-01-07 20:40:40|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|7
1641588070000|2022-01-07 20:41:10|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|44052.5|44032.5|3
1641588080000|2022-01-07 20:41:20|44053.9|44033.9|44053.9|44033.9|44056.4|44036.4|44053.9|44033.9|1
1641588090000|2022-01-07 20:41:30|44055.3|44035.3|44056.4|44036.4|44056.4|44036.4|44055.3|44035.3|1
1641588100000|2022-01-07 20:41:40|44053.9|44033.9|44055|44035|44055.3|44035.3|44053.9|44033.9|2
1641588110000|2022-01-07 20:41:50|44055.3|44035.3|44056.4|44036.4|44056.4|44036.4|44055|44035|0
1641588120000|2022-01-07 20:42:00|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|3
1641588130000|2022-01-07 20:42:10|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|44059.8|44039.8|0
1641588140000|2022-01-07 20:42:20|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|44058.6|44038.6|0
1641588150000|2022-01-07 20:42:30|||||||||1
1641588160000|2022-01-07 20:42:40|||||||||4
1641588170000|2022-01-07 20:42:50|44057.3|44037.3|44058.6|44038.6|44058.6|44038.6|44057.3|44037.3|13
1641588180000|2022-01-07 20:43:00|44057.5|44037.5|44056.4|44036.4|44057.5|44037.5|44055|44035|5
1641588190000|2022-01-07 20:43:10|44055|44035|44055|44035|44055|44035|44055|44035|0
1641588210000|2022-01-07 20:43:30|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|44052.3|44032.3|4
1641588220000|2022-01-07 20:43:40|44053.6|44033.6|44052.5|44032.5|44053.6|44033.6|44051.1|44031.1|0
1641588230000|2022-01-07 20:43:50|44053.6|44033.6|44051.1|44031.1|44053.6|44033.6|44051.1|44031.1|0
1641588240000|2022-01-07 20:44:00|||||||||1
1641588260000|2022-01-07 20:44:20|||||||||2
1641588270000|2022-01-07 20:44:30|44049.8|44029.8|44046.1|44026.1|44049.8|44029.8|44046.1|44026.1|1
1641588280000|2022-01-07 20:44:40|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|0
1641588300000|2022-01-07 20:45:00|||||||||1
1641588360000|2022-01-07 20:46:00|44047.5|44027.5|44045|44025|44047.5|44027.5|44043.6|44023.6|1
1641588370000|2022-01-07 20:46:10|44044.7|44024.7|44041.1|44021.1|44044.7|44024.7|44041.1|44021.1|6
1641588380000|2022-01-07 20:46:20|44043.6|44023.6|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|1
1641588390000|2022-01-07 20:46:30|44045|44025|44047.5|44027.5|44047.5|44027.5|44045|44025|1
1641588400000|2022-01-07 20:46:40|44050.3|44030.3|44055|44035|44055|44035|44050.3|44030.3|3
1641588410000|2022-01-07 20:46:50|44052.5|44032.5|44056.1|44036.1|44056.1|44036.1|44052.5|44032.5|0
1641588420000|2022-01-07 20:47:00|44057.5|44037.5|44058.6|44038.6|44058.6|44038.6|44056.1|44036.1|0
1641588440000|2022-01-07 20:47:20|||||||||3
1641588450000|2022-01-07 20:47:30|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|44059.7|44039.7|0
1641588470000|2022-01-07 20:47:50|44061.1|44041.1|44061.1|44041.1|44062.5|44042.5|44061.1|44041.1|0
1641588480000|2022-01-07 20:48:00|44062.5|44042.5|44065|44045|44065|44045|44062.5|44042.5|0
1641588490000|2022-01-07 20:48:10|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|44068.6|44048.6|1
1641588500000|2022-01-07 20:48:20|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|4
1641588510000|2022-01-07 20:48:30|||||||||2
1641588520000|2022-01-07 20:48:40|44065|44045|44065|44045|44065|44045|44065|44045|0
1641588540000|2022-01-07 20:49:00|||||||||1
1641588550000|2022-01-07 20:49:10|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|44066.1|44046.1|0
1641588570000|2022-01-07 20:49:30|44065|44045|44066.1|44046.1|44066.1|44046.1|44065|44045|0
1641588580000|2022-01-07 20:49:40|44065|44045|44065|44045|44065|44045|44065|44045|0
1641588590000|2022-01-07 20:49:50|44063.6|44043.6|44062.5|44042.5|44063.6|44043.6|44062.5|44042.5|3
1641588600000|2022-01-07 20:50:00|44059.7|44039.7|44058.6|44038.6|44059.7|44039.7|44057.2|44037.2|4
1641588610000|2022-01-07 20:50:10|44055.9|44035.9|44058.6|44038.6|44058.6|44038.6|44054.7|44034.7|3
1641588650000|2022-01-07 20:50:50|||||||||3
1641588660000|2022-01-07 20:51:00|44063.6|44043.6|44069.7|44049.7|44069.7|44049.7|44063.6|44043.6|3
1641588670000|2022-01-07 20:51:10|44070|44050|44071.1|44051.1|44071.1|44051.1|44070|44050|1
1641588680000|2022-01-07 20:51:20|||||||||1
1641588730000|2022-01-07 20:52:10|||||||||2
1641588790000|2022-01-07 20:53:10|||||||||1
1641588800000|2022-01-07 20:53:20|44068.6|44048.6|44073.6|44053.6|44073.6|44053.6|44068.6|44048.6|3
1641588810000|2022-01-07 20:53:30|44071.1|44051.1|44068.6|44048.6|44071.1|44051.1|44068.6|44048.6|1
1641588820000|2022-01-07 20:53:40|44071.1|44051.1|44068.6|44048.6|44071.1|44051.1|44068.6|44048.6|2
1641588830000|2022-01-07 20:53:50|44067.2|44047.2|44065|44045|44068.6|44048.6|44065|44045|2
1641588840000|2022-01-07 20:54:00|||||||||1
1641588850000|2022-01-07 20:54:10|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|44063.6|44043.6|1
1641588860000|2022-01-07 20:54:20|44062.5|44042.5|44062.5|44042.5|44063.6|44043.6|44062.5|44042.5|0
1641588880000|2022-01-07 20:54:40|44061.1|44041.1|44050.9|44030.9|44061.1|44041.1|44050.9|44030.9|4
1641588900000|2022-01-07 20:55:00|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|1
1641588910000|2022-01-07 20:55:10|44047.2|44027.2|44047.5|44027.5|44047.5|44027.5|44045|44025|6
1641588930000|2022-01-07 20:55:30|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|0
1641588940000|2022-01-07 20:55:40|44049.7|44029.7|44051.1|44031.1|44051.1|44031.1|44049.7|44029.7|1
1641588970000|2022-01-07 20:56:10|44053.6|44033.6|44056.1|44036.1|44056.1|44036.1|44053.6|44033.6|2
1641588990000|2022-01-07 20:56:30|||||||||1
1641589000000|2022-01-07 20:56:40|44053.6|44033.6|44056.1|44036.1|44056.1|44036.1|44053.6|44033.6|1
1641589010000|2022-01-07 20:56:50|||||||||2
1641589020000|2022-01-07 20:57:00|44054.7|44034.7|44055|44035|44056.1|44036.1|44053.6|44033.6|2
1641589030000|2022-01-07 20:57:10|44053.6|44033.6|44053.6|44033.6|44056.1|44036.1|44053.6|44033.6|0
1641589040000|2022-01-07 20:57:20|44055|44035|44056.1|44036.1|44056.1|44036.1|44053.6|44033.6|0
1641589050000|2022-01-07 20:57:30|44058.6|44038.6|44053.6|44033.6|44058.6|44038.6|44053.6|44033.6|1
1641589060000|2022-01-07 20:57:40|44052.2|44032.2|44053.6|44033.6|44053.6|44033.6|44052.2|44032.2|2
1641589070000|2022-01-07 20:57:50|44052.2|44032.2|44052.2|44032.2|44053.6|44033.6|44052.2|44032.2|0
1641589080000|2022-01-07 20:58:00|44049.7|44029.7|44049.7|44029.7|44051.1|44031.1|44049.7|44029.7|0
1641589090000|2022-01-07 20:58:10|||||||||2
1641589110000|2022-01-07 20:58:30|44050.9|44030.9|44052.2|44032.2|44053.6|44033.6|44050.9|44030.9|1
1641589120000|2022-01-07 20:58:40|44054.7|44034.7|44052.2|44032.2|44054.7|44034.7|44052.2|44032.2|3
1641589130000|2022-01-07 20:58:50|44050.9|44030.9|44049.7|44029.7|44051.1|44031.1|44049.7|44029.7|0
1641589170000|2022-01-07 20:59:30|44048.6|44028.6|44043.6|44023.6|44048.6|44028.6|44043.6|44023.6|4
1641589180000|2022-01-07 20:59:40|44041.1|44021.1|44043.6|44023.6|44043.6|44023.6|44041.1|44021.1|4
1641589190000|2022-01-07 20:59:50|44046.1|44026.1|44047.5|44027.5|44048.6|44028.6|44045|44025|1
1641589200000|2022-01-07 21:00:00|44048.6|44028.6|44046.1|44026.1|44048.6|44028.6|44043.6|44023.6|4
1641589210000|2022-01-07 21:00:10|44047.2|44027.2|44056.1|44036.1|44056.1|44036.1|44046.1|44026.1|12
1641589220000|2022-01-07 21:00:20|44056.4|44036.4|44052.2|44032.2|44058.6|44038.6|44052.2|44032.2|12
1641589230000|2022-01-07 21:00:30|44051.1|44031.1|44048.6|44028.6|44052.2|44032.2|44048.6|44028.6|2
1641589250000|2022-01-07 21:00:50|44051.1|44031.1|44049.7|44029.7|44052.2|44032.2|44049.7|44029.7|3
1641589260000|2022-01-07 21:01:00|44048.6|44028.6|44053.6|44033.6|44053.6|44033.6|44048.6|44028.6|0
1641589270000|2022-01-07 21:01:10|44052.2|44032.2|44053.6|44033.6|44053.6|44033.6|44052.2|44032.2|0
1641589280000|2022-01-07 21:01:20|44052.2|44032.2|44046.1|44026.1|44052.2|44032.2|44046.1|44026.1|2
1641589290000|2022-01-07 21:01:30|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|0
1641589300000|2022-01-07 21:01:40|44040.9|44020.9|44040.9|44020.9|44042.2|44022.2|44040.9|44020.9|1
1641589310000|2022-01-07 21:01:50|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|1
1641589330000|2022-01-07 21:02:10|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|1
1641589350000|2022-01-07 21:02:30|44047.2|44027.2|44044.7|44024.7|44047.2|44027.2|44044.7|44024.7|3
1641589360000|2022-01-07 21:02:40|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44044.7|44024.7|0
1641589370000|2022-01-07 21:02:50|44044.7|44024.7|44047.2|44027.2|44048.6|44028.6|44044.7|44024.7|0
1641589380000|2022-01-07 21:03:00|44046.1|44026.1|44044.7|44024.7|44046.1|44026.1|44044.7|44024.7|2
1641589400000|2022-01-07 21:03:20|||||||||1
1641589430000|2022-01-07 21:03:50|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|1
1641589460000|2022-01-07 21:04:20|44047.2|44027.2|44048.6|44028.6|44048.6|44028.6|44047.2|44027.2|0
1641589470000|2022-01-07 21:04:30|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|0
1641589500000|2022-01-07 21:05:00|44047.5|44027.5|44048.6|44028.6|44048.6|44028.6|44047.2|44027.2|0
1641589510000|2022-01-07 21:05:10|44047.2|44027.2|44048.6|44028.6|44048.6|44028.6|44046.1|44026.1|0
1641589520000|2022-01-07 21:05:20|44047.2|44027.2|44046.1|44026.1|44048.6|44028.6|44046.1|44026.1|0
1641589530000|2022-01-07 21:05:30|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|44048.6|44028.6|0
1641589540000|2022-01-07 21:05:40|||||||||3
1641589550000|2022-01-07 21:05:50|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|44046.1|44026.1|0
1641589560000|2022-01-07 21:06:00|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|44044.7|44024.7|0
1641589630000|2022-01-07 21:07:10|44043.4|44023.4|44042.2|44022.2|44043.4|44023.4|44042.2|44022.2|2
1641589650000|2022-01-07 21:07:30|44040|44020|44037.5|44017.5|44040|44020|44037.5|44017.5|0
1641589660000|2022-01-07 21:07:40|44038.9|44018.9|44040|44020|44040|44020|44038.9|44018.9|1
1641589670000|2022-01-07 21:07:50|44042.5|44022.5|44041.1|44021.1|44042.5|44022.5|44041.1|44021.1|0
1641589680000|2022-01-07 21:08:00|44040|44020|44040|44020|44040|44020|44040|44020|0
1641589700000|2022-01-07 21:08:20|44038.6|44018.6|44037.5|44017.5|44038.9|44018.9|44037.5|44017.5|8
1641589710000|2022-01-07 21:08:30|||||||||1
1641589720000|2022-01-07 21:08:40|44042.5|44022.5|44040|44020|44042.5|44022.5|44040|44020|2
1641589740000|2022-01-07 21:09:00|44038.6|44018.6|44037.5|44017.5|44038.6|44018.6|44037.5|44017.5|0
1641589760000|2022-01-07 21:09:20|||||||||1
1641589780000|2022-01-07 21:09:40|44035|44015|44033.9|44013.9|44035|44015|44033.6|44013.6|0
1641589790000|2022-01-07 21:09:50|44032.5|44012.5|44035|44015|44035|44015|44032.5|44012.5|0
1641589800000|2022-01-07 21:10:00|44037.5|44017.5|44035|44015|44037.5|44017.5|44035|44015|0
1641589820000|2022-01-07 21:10:20|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|44032.5|44012.5|0
1641589840000|2022-01-07 21:10:40|44033.9|44013.9|44032.5|44012.5|44033.9|44013.9|44032.5|44012.5|0
1641589890000|2022-01-07 21:11:30|44033.6|44013.6|44035|44015|44035|44015|44033.6|44013.6|1
1641589910000|2022-01-07 21:11:50|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|3
1641589920000|2022-01-07 21:12:00|44035|44015|44035|44015|44035|44015|44035|44015|0
1641589930000|2022-01-07 21:12:10|44036.4|44016.4|44037.5|44017.5|44037.5|44017.5|44035|44015|1
1641589940000|2022-01-07 21:12:20|44040|44020|44037.5|44017.5|44040|44020|44037.5|44017.5|0
1641589950000|2022-01-07 21:12:30|44040|44020|44037.5|44017.5|44040|44020|44037.5|44017.5|0
1641589960000|2022-01-07 21:12:40|44040|44020|44040|44020|44040|44020|44040|44020|1
1641589970000|2022-01-07 21:12:50|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|44037.5|44017.5|2
1641589980000|2022-01-07 21:13:00|44040|44020|44040|44020|44040|44020|44040|44020|0
1641590020000|2022-01-07 21:13:40|44038.9|44018.9|44040|44020|44040|44020|44038.9|44018.9|1
1641590030000|2022-01-07 21:13:50|||||||||1
1641590040000|2022-01-07 21:14:00|44042.5|44022.5|44040|44020|44042.5|44022.5|44040|44020|0
1641590050000|2022-01-07 21:14:10|44038.6|44018.6|44040|44020|44040|44020|44037.5|44017.5|0
1641590060000|2022-01-07 21:14:20|44037.5|44017.5|44037.5|44017.5|44040|44020|44037.5|44017.5|0
1641590080000|2022-01-07 21:14:40|44040|44020|44040|44020|44040|44020|44040|44020|0
1641590140000|2022-01-07 21:15:40|44037.5|44017.5|44040|44020|44040|44020|44037.5|44017.5|0
1641590150000|2022-01-07 21:15:50|44038.6|44018.6|44031.1|44011.1|44038.6|44018.6|44031.1|44011.1|3
1641590160000|2022-01-07 21:16:00|44030|44010|44026.1|44006.1|44030|44010|44026.1|44006.1|1
1641590170000|2022-01-07 21:16:10|44025|44005|44025|44005|44025|44005|44025|44005|1
1641590210000|2022-01-07 21:16:50|44023.9|44003.9|44022.5|44002.5|44023.9|44003.9|44022.5|44002.5|4
1641590230000|2022-01-07 21:17:10|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|4
1641590240000|2022-01-07 21:17:20|44025|44005|44025|44005|44025|44005|44025|44005|0
1641590250000|2022-01-07 21:17:30|||||||||1
1641590270000|2022-01-07 21:17:50|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|44028.9|44008.9|2
1641590280000|2022-01-07 21:18:00|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|44027.5|44007.5|0
1641590300000|2022-01-07 21:18:20|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|0
1641590310000|2022-01-07 21:18:30|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|44023.9|44003.9|0
1641590340000|2022-01-07 21:19:00|||||||||1
1641590360000|2022-01-07 21:19:20|44025.3|44005.3|44026.4|44006.4|44026.4|44006.4|44025.3|44005.3|0
1641590370000|2022-01-07 21:19:30|44025|44005|44023.9|44003.9|44025|44005|44023.9|44003.9|1
1641590400000|2022-01-07 21:20:00|44022.5|44002.5|44022.5|44002.5|44022.5|44002.5|44022.5|44002.5|1
1641590420000|2022-01-07 21:20:20|||||||||1
1641590480000|2022-01-07 21:21:20|||||||||1
1641590490000|2022-01-07 21:21:30|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|44021.1|44001.1|0
1641590500000|2022-01-07 21:21:40|44022.5|44002.5|44020|44000|44022.5|44002.5|44020|44000|1
1641590520000|2022-01-07 21:22:00|44021.1|44001.1|44022.5|44002.5|44022.5|44002.5|44021.1|44001.1|2
1641590540000|2022-01-07 21:22:20|||||||||2
1641590600000|2022-01-07 21:23:20|||||||||1
1641590640000|2022-01-07 21:24:00|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|2
1641590650000|2022-01-07 21:24:10|44022.5|44002.5|44020|44000|44022.5|44002.5|44020|44000|0
1641590670000|2022-01-07 21:24:30|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|44021.4|44001.4|1
1641590720000|2022-01-07 21:25:20|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|0
1641590740000|2022-01-07 21:25:40|44020.3|44000.3|44021.4|44001.4|44021.4|44001.4|44020.3|44000.3|0
1641590780000|2022-01-07 21:26:20|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|44018.9|43998.9|0
1641590800000|2022-01-07 21:26:40|44017.5|43997.5|44022.5|44002.5|44022.5|44002.5|44017.5|43997.5|0
1641590850000|2022-01-07 21:27:30|44021.1|44001.1|44020|44000|44021.1|44001.1|44020|44000|0
1641590890000|2022-01-07 21:28:10|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|0
1641590900000|2022-01-07 21:28:20|||||||||4
1641590920000|2022-01-07 21:28:40|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|0
1641590930000|2022-01-07 21:28:50|44015|43995|44015|43995|44017.5|43997.5|44015|43995|1
1641590940000|2022-01-07 21:29:00|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|2
1641590950000|2022-01-07 21:29:10|44012.8|43992.8|44013.9|43993.9|44013.9|43993.9|44011.4|43991.4|5
1641590960000|2022-01-07 21:29:20|||||||||1
1641590990000|2022-01-07 21:29:50|44012.5|43992.5|44013.9|43993.9|44013.9|43993.9|44012.5|43992.5|1
1641591000000|2022-01-07 21:30:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44010|43990|7
1641591030000|2022-01-07 21:30:30|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|2
1641591060000|2022-01-07 21:31:00|44010|43990|44010|43990|44010|43990|44010|43990|0
1641591090000|2022-01-07 21:31:30|44008.6|43988.6|44008.9|43988.9|44008.9|43988.9|44008.6|43988.6|0
1641591100000|2022-01-07 21:31:40|44010|43990|44007.5|43987.5|44010|43990|44007.5|43987.5|0
1641591130000|2022-01-07 21:32:10|44010|43990|44010|43990|44010|43990|44010|43990|2
1641591140000|2022-01-07 21:32:20|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|0
1641591180000|2022-01-07 21:33:00|44011.1|43991.1|44010|43990|44011.1|43991.1|44010|43990|2
1641591220000|2022-01-07 21:33:40|||||||||2
1641591240000|2022-01-07 21:34:00|44007.5|43987.5|44010|43990|44010|43990|44007.5|43987.5|6
1641591250000|2022-01-07 21:34:10|||||||||1
1641591270000|2022-01-07 21:34:30|44007.5|43987.5|44012.5|43992.5|44012.5|43992.5|44007.5|43987.5|2
1641591280000|2022-01-07 21:34:40|44015|43995|44012.5|43992.5|44015|43995|44012.5|43992.5|1
1641591290000|2022-01-07 21:34:50|44010|43990|44010|43990|44010|43990|44010|43990|1
1641591330000|2022-01-07 21:35:30|||||||||3
1641591350000|2022-01-07 21:35:50|44008.6|43988.6|44010|43990|44010|43990|44008.6|43988.6|1
1641591360000|2022-01-07 21:36:00|||||||||1
1641591370000|2022-01-07 21:36:10|||||||||1
1641591410000|2022-01-07 21:36:50|44008.6|43988.6|44010|43990|44010|43990|44008.6|43988.6|1
1641591420000|2022-01-07 21:37:00|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|44011.1|43991.1|2
1641591460000|2022-01-07 21:37:40|44010|43990|44010|43990|44010|43990|44010|43990|1
1641591470000|2022-01-07 21:37:50|||||||||1
1641591520000|2022-01-07 21:38:40|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|44007.5|43987.5|1
1641591530000|2022-01-07 21:38:50|||||||||1
1641591540000|2022-01-07 21:39:00|||||||||2
1641591560000|2022-01-07 21:39:20|44010|43990|44007.5|43987.5|44010|43990|44007.5|43987.5|4
1641591590000|2022-01-07 21:39:50|44008.9|43988.9|44010|43990|44010|43990|44008.9|43988.9|1
1641591600000|2022-01-07 21:40:00|44008.6|43988.6|44010|43990|44010|43990|44008.6|43988.6|0
1641591610000|2022-01-07 21:40:10|44007.5|43987.5|44007.5|43987.5|44010|43990|44007.5|43987.5|0
1641591620000|2022-01-07 21:40:20|44008.9|43988.9|44010|43990|44010|43990|44008.9|43988.9|0
1641591630000|2022-01-07 21:40:30|44008.6|43988.6|44007.5|43987.5|44008.6|43988.6|44007.5|43987.5|0
1641591670000|2022-01-07 21:41:10|44010|43990|44010|43990|44010|43990|44010|43990|0
1641591700000|2022-01-07 21:41:40|44008.6|43988.6|44007.5|43987.5|44008.6|43988.6|44007.5|43987.5|0
1641591710000|2022-01-07 21:41:50|||||||||1
1641591720000|2022-01-07 21:42:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|2
1641591750000|2022-01-07 21:42:30|||||||||1
1641591770000|2022-01-07 21:42:50|44015|43995|44015|43995|44015|43995|44015|43995|4
1641591830000|2022-01-07 21:43:50|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|2
1641591860000|2022-01-07 21:44:20|44015|43995|44015|43995|44015|43995|44015|43995|2
1641591870000|2022-01-07 21:44:30|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|44016.1|43996.1|0
1641591900000|2022-01-07 21:45:00|44015|43995|44016.1|43996.1|44016.1|43996.1|44015|43995|5
1641591940000|2022-01-07 21:45:40|44015|43995|44015|43995|44015|43995|44015|43995|0
1641592020000|2022-01-07 21:47:00|||||||||2
1641592030000|2022-01-07 21:47:10|||||||||4
1641592050000|2022-01-07 21:47:30|44016.4|43996.4|44017.5|43997.5|44017.5|43997.5|44016.4|43996.4|0
1641592110000|2022-01-07 21:48:30|44020|44000|44020|44000|44020|44000|44020|44000|2
1641592120000|2022-01-07 21:48:40|44015|43995|44015|43995|44015|43995|44015|43995|2
1641592130000|2022-01-07 21:48:50|44012.5|43992.5|44015|43995|44015|43995|44012.5|43992.5|1
1641592140000|2022-01-07 21:49:00|44013.6|43993.6|44017.5|43997.5|44017.5|43997.5|44013.6|43993.6|1
1641592150000|2022-01-07 21:49:10|||||||||1
1641592160000|2022-01-07 21:49:20|||||||||2
1641592170000|2022-01-07 21:49:30|||||||||1
1641592190000|2022-01-07 21:49:50|||||||||1
1641592200000|2022-01-07 21:50:00|||||||||2
1641592230000|2022-01-07 21:50:30|44018.6|43998.6|44018.6|43998.6|44020|44000|44018.6|43998.6|6
1641592260000|2022-01-07 21:51:00|44015.3|43995.3|44012.5|43992.5|44015.3|43995.3|44012.5|43992.5|1
1641592270000|2022-01-07 21:51:10|44011.1|43991.1|44012.5|43992.5|44012.5|43992.5|44011.1|43991.1|2
1641592300000|2022-01-07 21:51:40|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|44013.9|43993.9|3
1641592310000|2022-01-07 21:51:50|||||||||10
1641592320000|2022-01-07 21:52:00|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|0
1641592330000|2022-01-07 21:52:10|44012.5|43992.5|44015|43995|44015|43995|44012.5|43992.5|3
1641592440000|2022-01-07 21:54:00|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|7
1641592490000|2022-01-07 21:54:50|44015|43995|44015|43995|44015|43995|44015|43995|2
1641592500000|2022-01-07 21:55:00|44012.5|43992.5|44012.8|43992.8|44012.8|43992.8|44011.4|43991.4|10
1641592510000|2022-01-07 21:55:10|44012.5|43992.5|44000|43980|44012.5|43992.5|44000|43980|17
1641592540000|2022-01-07 21:55:40|44001.4|43981.4|44000|43980|44002.5|43982.5|44000|43980|9
1641592550000|2022-01-07 21:55:50|43998.6|43978.6|43995|43975|43998.6|43978.6|43995|43975|1
1641592570000|2022-01-07 21:56:10|||||||||1
1641592600000|2022-01-07 21:56:40|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|0
1641592610000|2022-01-07 21:56:50|44000|43980|44000|43980|44000|43980|44000|43980|1
1641592630000|2022-01-07 21:57:10|44001.1|43981.1|44000|43980|44002.5|43982.5|44000|43980|5
1641592650000|2022-01-07 21:57:30|||||||||1
1641592660000|2022-01-07 21:57:40|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|43998.6|43978.6|2
1641592680000|2022-01-07 21:58:00|43996.1|43976.1|43998.9|43978.9|43998.9|43978.9|43996.1|43976.1|6
1641592690000|2022-01-07 21:58:10|43996.1|43976.1|43995|43975|43997.5|43977.5|43995|43975|5
1641592700000|2022-01-07 21:58:20|43997.5|43977.5|44006.4|43986.4|44007.8|43987.8|43997.5|43977.5|6
1641592770000|2022-01-07 21:59:30|44005|43985|44005|43985|44005|43985|44005|43985|0
1641592780000|2022-01-07 21:59:40|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|44002.5|43982.5|0
1641592790000|2022-01-07 21:59:50|||||||||10
1641769210000|2022-01-09 23:00:10|44019.7|43999.7|44018.3|43998.3|44019.7|43999.7|44018.3|43998.3|2
1641769220000|2022-01-09 23:00:20|44015.7|43995.7|44022|44002|44022|44002|44014.3|43994.3|11
1641769230000|2022-01-09 23:00:30|44024.5|44004.5|44044.7|44024.7|44044.7|44024.7|44024.5|44004.5|6
1641769240000|2022-01-09 23:00:40|44047|44027|44073|44053|44075.7|44055.7|44047|44027|7
1641769250000|2022-01-09 23:00:50|44071.8|44051.8|44068|44048|44071.8|44051.8|44068|44048|2
1641769260000|2022-01-09 23:01:00|44063|44043|44049.3|44029.3|44063|44043|44046.8|44026.8|6
1641769270000|2022-01-09 23:01:10|44046.8|44026.8|44040.7|44020.7|44046.8|44026.8|44038|44018|3
1641769280000|2022-01-09 23:01:20|44042|44022|44033.2|44013.2|44045.7|44025.7|44033.2|44013.2|1
1641769290000|2022-01-09 23:01:30|44031.8|44011.8|44028.2|44008.2|44031.8|44011.8|44028.2|44008.2|1
1641769300000|2022-01-09 23:01:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|0
1641769310000|2022-01-09 23:01:50|44035.8|44015.8|44038.3|44018.3|44038.3|44018.3|44035.8|44015.8|0
1641769320000|2022-01-09 23:02:00|44039.5|44019.5|44028.2|44008.2|44044.3|44024.3|44028.2|44008.2|1
1641769330000|2022-01-09 23:02:10|44024.3|44004.3|44028.2|44008.2|44028.2|44008.2|44023.2|44003.2|0
1641769340000|2022-01-09 23:02:20|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|2
1641769350000|2022-01-09 23:02:30|44032|44012|44035.8|44015.8|44035.8|44015.8|44032|44012|1
1641769360000|2022-01-09 23:02:40|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|44038.2|44018.2|0
1641769370000|2022-01-09 23:02:50|44040.8|44020.8|44042|44022|44042|44022|44040.8|44020.8|0
1641769380000|2022-01-09 23:03:00|44040.7|44020.7|44042|44022|44042|44022|44040.7|44020.7|0
1641769400000|2022-01-09 23:03:20|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|4
1641769410000|2022-01-09 23:03:30|||||||||1
1641769420000|2022-01-09 23:03:40|44039.3|44019.3|44038.2|44018.2|44039.3|44019.3|44038.2|44018.2|0
1641769430000|2022-01-09 23:03:50|44036.8|44016.8|44035.7|44015.7|44036.8|44016.8|44034.3|44014.3|0
1641769440000|2022-01-09 23:04:00|44034.3|44014.3|44033.2|44013.2|44034.3|44014.3|44033.2|44013.2|0
1641769460000|2022-01-09 23:04:20|||||||||10
1641769480000|2022-01-09 23:04:40|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|3
1641769490000|2022-01-09 23:04:50|44027.8|44007.8|44015.7|43995.7|44027.8|44007.8|44015.7|43995.7|0
1641769500000|2022-01-09 23:05:00|44009.3|43989.3|43985.7|43965.7|44009.3|43989.3|43985.7|43965.7|4
1641769510000|2022-01-09 23:05:10|43987|43967|43989.3|43969.3|43991.8|43971.8|43987|43967|2
1641769520000|2022-01-09 23:05:20|43988|43968|43986.8|43966.8|43988|43968|43986.8|43966.8|0
1641769530000|2022-01-09 23:05:30|43985.7|43965.7|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|5
1641769540000|2022-01-09 23:05:40|43979.3|43959.3|43970.5|43950.5|43979.3|43959.3|43970.5|43950.5|2
1641769550000|2022-01-09 23:05:50|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|43969.3|43949.3|1
1641769560000|2022-01-09 23:06:00|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|0
1641769570000|2022-01-09 23:06:10|43964.3|43944.3|43956.8|43936.8|43964.3|43944.3|43945.7|43925.7|16
1641769590000|2022-01-09 23:06:30|43958|43938|43944.3|43924.3|43961.8|43941.8|43944.3|43924.3|15
1641769600000|2022-01-09 23:06:40|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|2
1641769610000|2022-01-09 23:06:50|43946.8|43926.8|43946.8|43926.8|43953|43933|43946.8|43926.8|4
1641769620000|2022-01-09 23:07:00|43945.5|43925.5|43946.8|43926.8|43946.8|43926.8|43941.8|43921.8|1
1641769630000|2022-01-09 23:07:10|43945.5|43925.5|43946.8|43926.8|43946.8|43926.8|43945.5|43925.5|1
1641769660000|2022-01-09 23:07:40|43948.2|43928.2|43949.3|43929.3|43949.3|43929.3|43948.2|43928.2|5
1641769670000|2022-01-09 23:07:50|43950.7|43930.7|43946.8|43926.8|43950.7|43930.7|43946.8|43926.8|0
1641769680000|2022-01-09 23:08:00|43948|43928|43949.3|43929.3|43949.3|43929.3|43948|43928|0
1641769690000|2022-01-09 23:08:10|43948.2|43928.2|43946.8|43926.8|43949.3|43929.3|43946.8|43926.8|0
1641769700000|2022-01-09 23:08:20|43948.2|43928.2|43945.5|43925.5|43948.2|43928.2|43945.5|43925.5|2
1641769710000|2022-01-09 23:08:30|43940.5|43920.5|43939.3|43919.3|43940.5|43920.5|43939.3|43919.3|2
1641769720000|2022-01-09 23:08:40|43938.2|43918.2|43936.8|43916.8|43938.2|43918.2|43936.8|43916.8|4
1641769730000|2022-01-09 23:08:50|43929.3|43909.3|43914.3|43894.3|43929.3|43909.3|43908|43888|8
1641769740000|2022-01-09 23:09:00|43920.7|43900.7|43921.8|43901.8|43921.8|43901.8|43916.8|43896.8|2
1641769750000|2022-01-09 23:09:10|43923|43903|43923|43903|43923|43903|43923|43903|5
1641769760000|2022-01-09 23:09:20|43921.8|43901.8|43926.8|43906.8|43926.8|43906.8|43921.8|43901.8|3
1641769770000|2022-01-09 23:09:30|43930.7|43910.7|43930.7|43910.7|43931.8|43911.8|43926.8|43906.8|1
1641769780000|2022-01-09 23:09:40|43931.8|43911.8|43933.2|43913.2|43933.2|43913.2|43931.8|43911.8|1
1641769790000|2022-01-09 23:09:50|43935.7|43915.7|43944.3|43924.3|43944.3|43924.3|43935.7|43915.7|1
1641769800000|2022-01-09 23:10:00|43945.7|43925.7|43946.8|43926.8|43951.8|43931.8|43945.7|43925.7|4
1641769810000|2022-01-09 23:10:10|43945.5|43925.5|43949.3|43929.3|43949.3|43929.3|43945.5|43925.5|0
1641769820000|2022-01-09 23:10:20|43948|43928|43948|43928|43949.3|43929.3|43946.8|43926.8|0
1641769830000|2022-01-09 23:10:30|43946.8|43926.8|43951.8|43931.8|43954.3|43934.3|43946.8|43926.8|5
1641769840000|2022-01-09 23:10:40|43949.3|43929.3|43951.8|43931.8|43954.3|43934.3|43944.3|43924.3|8
1641769850000|2022-01-09 23:10:50|||||||||1
1641769880000|2022-01-09 23:11:20|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|43946.8|43926.8|2
1641769890000|2022-01-09 23:11:30|||||||||1
1641769910000|2022-01-09 23:11:50|43945.7|43925.7|43944.3|43924.3|43945.7|43925.7|43944.3|43924.3|6
1641769920000|2022-01-09 23:12:00|43946.8|43926.8|43948|43928|43950.5|43930.5|43946.8|43926.8|8
1641769930000|2022-01-09 23:12:10|43946.8|43926.8|43949.3|43929.3|43949.3|43929.3|43946.8|43926.8|1
1641769940000|2022-01-09 23:12:20|43947|43927|43949.3|43929.3|43949.3|43929.3|43944.3|43924.3|3
1641769950000|2022-01-09 23:12:30|43948|43928|43946.8|43926.8|43948|43928|43946.8|43926.8|5
1641769970000|2022-01-09 23:12:50|43945.5|43925.5|43939.3|43919.3|43945.5|43925.5|43939.3|43919.3|1
1641769990000|2022-01-09 23:13:10|43936.8|43916.8|43931.8|43911.8|43936.8|43916.8|43931.8|43911.8|5
1641770010000|2022-01-09 23:13:30|43933.2|43913.2|43940.5|43920.5|43940.5|43920.5|43933.2|43913.2|2
1641770020000|2022-01-09 23:13:40|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|43941.8|43921.8|0
1641770030000|2022-01-09 23:13:50|43940.5|43920.5|43941.8|43921.8|43941.8|43921.8|43938|43918|3
1641770040000|2022-01-09 23:14:00|43940.5|43920.5|43929.3|43909.3|43940.5|43920.5|43926.8|43906.8|5
1641770050000|2022-01-09 23:14:10|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|0
1641770060000|2022-01-09 23:14:20|43928.2|43908.2|43924.3|43904.3|43928.2|43908.2|43921.8|43901.8|1
1641770070000|2022-01-09 23:14:30|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|43926.8|43906.8|2
1641770090000|2022-01-09 23:14:50|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|43928.2|43908.2|1
1641770110000|2022-01-09 23:15:10|43929.3|43909.3|43930.5|43910.5|43930.5|43910.5|43926.8|43906.8|3
1641770120000|2022-01-09 23:15:20|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|43931.8|43911.8|0
1641770130000|2022-01-09 23:15:30|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|43934.3|43914.3|1
1641770140000|2022-01-09 23:15:40|43933.2|43913.2|43931.8|43911.8|43933.2|43913.2|43931.8|43911.8|1
1641770150000|2022-01-09 23:15:50|43930.5|43910.5|43926.8|43906.8|43930.5|43910.5|43926.8|43906.8|0
1641770160000|2022-01-09 23:16:00|43924.3|43904.3|43911.8|43891.8|43924.3|43904.3|43909.3|43889.3|18
1641770180000|2022-01-09 23:16:20|43914.3|43894.3|43914.3|43894.3|43914.3|43894.3|43911.8|43891.8|0
1641770190000|2022-01-09 23:16:30|43915.5|43895.5|43916.8|43896.8|43916.8|43896.8|43915.5|43895.5|0
1641770200000|2022-01-09 23:16:40|43918.2|43898.2|43919.3|43899.3|43919.3|43899.3|43916.8|43896.8|1
1641770210000|2022-01-09 23:16:50|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|43921.8|43901.8|2
1641770230000|2022-01-09 23:17:10|43925.7|43905.7|43926.8|43906.8|43926.8|43906.8|43925.7|43905.7|1
1641770240000|2022-01-09 23:17:20|43924.3|43904.3|43923|43903|43924.3|43904.3|43923|43903|1
1641770260000|2022-01-09 23:17:40|43924.3|43904.3|43924.3|43904.3|43925.5|43905.5|43924.3|43904.3|0
1641770270000|2022-01-09 23:17:50|43923|43903|43923|43903|43923|43903|43923|43903|0
1641770280000|2022-01-09 23:18:00|43921.8|43901.8|43919.3|43899.3|43921.8|43901.8|43918|43898|1
1641770300000|2022-01-09 23:18:20|43920.7|43900.7|43914.3|43894.3|43920.7|43900.7|43914.3|43894.3|1
1641770310000|2022-01-09 23:18:30|43915.5|43895.5|43916.8|43896.8|43916.8|43896.8|43913.2|43893.2|0
1641770320000|2022-01-09 23:18:40|43918|43898|43918|43898|43918|43898|43918|43898|0
1641770330000|2022-01-09 23:18:50|43919.3|43899.3|43916.8|43896.8|43919.3|43899.3|43915.7|43895.7|2
1641770340000|2022-01-09 23:19:00|43915.7|43895.7|43911.8|43891.8|43916.8|43896.8|43911.8|43891.8|1
1641770350000|2022-01-09 23:19:10|||||||||1
1641770360000|2022-01-09 23:19:20|43913.2|43893.2|43911.8|43891.8|43914.3|43894.3|43911.8|43891.8|0
1641770370000|2022-01-09 23:19:30|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|0
1641770380000|2022-01-09 23:19:40|||||||||1
1641770390000|2022-01-09 23:19:50|||||||||10
1641770400000|2022-01-09 23:20:00|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|43906.8|43886.8|0
1641770410000|2022-01-09 23:20:10|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|5
1641770420000|2022-01-09 23:20:20|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|0
1641770430000|2022-01-09 23:20:30|43908|43888|43909.3|43889.3|43909.3|43889.3|43906.8|43886.8|1
1641770440000|2022-01-09 23:20:40|43908|43888|43908.2|43888.2|43908.2|43888.2|43908|43888|2
1641770450000|2022-01-09 23:20:50|43909.3|43889.3|43911.8|43891.8|43911.8|43891.8|43909.3|43889.3|3
1641770460000|2022-01-09 23:21:00|43910.5|43890.5|43909.3|43889.3|43910.5|43890.5|43909.3|43889.3|3
1641770470000|2022-01-09 23:21:10|43906.8|43886.8|43909.3|43889.3|43909.3|43889.3|43906.8|43886.8|0
1641770480000|2022-01-09 23:21:20|43910.7|43890.7|43911.8|43891.8|43911.8|43891.8|43910.7|43890.7|0
1641770490000|2022-01-09 23:21:30|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1641770500000|2022-01-09 23:21:40|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|43911.8|43891.8|0
1641770520000|2022-01-09 23:22:00|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|43910.7|43890.7|0
1641770540000|2022-01-09 23:22:20|43911.8|43891.8|43914.3|43894.3|43914.3|43894.3|43911.8|43891.8|0
1641770550000|2022-01-09 23:22:30|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|43915.7|43895.7|2
1641770570000|2022-01-09 23:22:50|43913.2|43893.2|43911.8|43891.8|43913.2|43893.2|43911.8|43891.8|5
1641770580000|2022-01-09 23:23:00|43909.3|43889.3|43906.8|43886.8|43910.7|43890.7|43906.8|43886.8|0
1641770590000|2022-01-09 23:23:10|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|43908.2|43888.2|0
1641770600000|2022-01-09 23:23:20|43909.3|43889.3|43909.3|43889.3|43909.3|43889.3|43904.3|43884.3|11
1641770610000|2022-01-09 23:23:30|43908.2|43888.2|43909.3|43889.3|43909.3|43889.3|43908.2|43888.2|3
1641770620000|2022-01-09 23:23:40|43908.2|43888.2|43906.8|43886.8|43908.2|43888.2|43906.8|43886.8|5
1641770630000|2022-01-09 23:23:50|43909.3|43889.3|43910.7|43890.7|43910.7|43890.7|43909.3|43889.3|0
1641770640000|2022-01-09 23:24:00|43909.3|43889.3|43912|43892|43912|43892|43909.3|43889.3|4
1641770650000|2022-01-09 23:24:10|43914.5|43894.5|43914.5|43894.5|43918.3|43898.3|43914.5|43894.5|0
1641770660000|2022-01-09 23:24:20|43917|43897|43920.8|43900.8|43920.8|43900.8|43917|43897|0
1641770670000|2022-01-09 23:24:30|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|0
1641770690000|2022-01-09 23:24:50|43917|43897|43918.3|43898.3|43918.3|43898.3|43917|43897|0
1641770700000|2022-01-09 23:25:00|43920.7|43900.7|43919.5|43899.5|43922|43902|43919.5|43899.5|40
1641770710000|2022-01-09 23:25:10|43920.8|43900.8|43922|43902|43922|43902|43920.8|43900.8|5
1641770720000|2022-01-09 23:25:20|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|1
1641770730000|2022-01-09 23:25:30|43924.5|43904.5|43922|43902|43924.5|43904.5|43922|43902|0
1641770740000|2022-01-09 23:25:40|43923.3|43903.3|43929.5|43909.5|43932|43912|43923.3|43903.3|1
1641770760000|2022-01-09 23:26:00|43927|43907|43932|43912|43932|43912|43927|43907|1
1641770770000|2022-01-09 23:26:10|43929.5|43909.5|43930.7|43910.7|43932|43912|43929.5|43909.5|0
1641770780000|2022-01-09 23:26:20|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|0
1641770790000|2022-01-09 23:26:30|43928.2|43908.2|43927|43907|43928.2|43908.2|43927|43907|1
1641770800000|2022-01-09 23:26:40|||||||||1
1641770820000|2022-01-09 23:27:00|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|43925.7|43905.7|2
1641770840000|2022-01-09 23:27:20|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|0
1641770850000|2022-01-09 23:27:30|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|4
1641770860000|2022-01-09 23:27:40|||||||||2
1641770870000|2022-01-09 23:27:50|43932|43912|43929.5|43909.5|43932|43912|43929.5|43909.5|4
1641770880000|2022-01-09 23:28:00|43927|43907|43927|43907|43927|43907|43927|43907|2
1641770900000|2022-01-09 23:28:20|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|2
1641770910000|2022-01-09 23:28:30|43918.3|43898.3|43911.8|43891.8|43918.3|43898.3|43909.3|43889.3|8
1641770920000|2022-01-09 23:28:40|43909.3|43889.3|43910.7|43890.7|43911.8|43891.8|43909.3|43889.3|2
1641770930000|2022-01-09 23:28:50|43906.8|43886.8|43908.2|43888.2|43908.2|43888.2|43906.8|43886.8|2
1641770940000|2022-01-09 23:29:00|43906.8|43886.8|43906.8|43886.8|43909.5|43889.5|43906.8|43886.8|8
1641770950000|2022-01-09 23:29:10|43905.7|43885.7|43906.8|43886.8|43906.8|43886.8|43905.7|43885.7|1
1641770960000|2022-01-09 23:29:20|43908.2|43888.2|43910.7|43890.7|43910.7|43890.7|43908.2|43888.2|1
1641770970000|2022-01-09 23:29:30|||||||||3
1641770980000|2022-01-09 23:29:40|43909.3|43889.3|43906.8|43886.8|43909.3|43889.3|43906.8|43886.8|0
1641770990000|2022-01-09 23:29:50|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|43905.7|43885.7|0
1641771000000|2022-01-09 23:30:00|43908.2|43888.2|43905.7|43885.7|43908.2|43888.2|43905.7|43885.7|3
1641771010000|2022-01-09 23:30:10|43904.3|43884.3|43905.7|43885.7|43906.8|43886.8|43904.3|43884.3|1
1641771020000|2022-01-09 23:30:20|43904.3|43884.3|43908.2|43888.2|43908.2|43888.2|43903.2|43883.2|2
1641771030000|2022-01-09 23:30:30|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|2
1641771040000|2022-01-09 23:30:40|43910.7|43890.7|43911.8|43891.8|43911.8|43891.8|43910.7|43890.7|0
1641771050000|2022-01-09 23:30:50|43914.3|43894.3|43910.7|43890.7|43914.3|43894.3|43910.7|43890.7|1
1641771060000|2022-01-09 23:31:00|43909.3|43889.3|43913.2|43893.2|43914.3|43894.3|43909.3|43889.3|3
1641771070000|2022-01-09 23:31:10|||||||||1
1641771080000|2022-01-09 23:31:20|43911.8|43891.8|43913.2|43893.2|43913.2|43893.2|43910.7|43890.7|2
1641771090000|2022-01-09 23:31:30|43910.7|43890.7|43908.2|43888.2|43910.7|43890.7|43908.2|43888.2|0
1641771100000|2022-01-09 23:31:40|43907|43887|43908.2|43888.2|43908.2|43888.2|43907|43887|1
1641771110000|2022-01-09 23:31:50|||||||||2
1641771120000|2022-01-09 23:32:00|43909.3|43889.3|43914.3|43894.3|43914.3|43894.3|43909.3|43889.3|2
1641771130000|2022-01-09 23:32:10|43913.2|43893.2|43914.3|43894.3|43914.3|43894.3|43913.2|43893.2|2
1641771140000|2022-01-09 23:32:20|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|43920.7|43900.7|3
1641771150000|2022-01-09 23:32:30|43923.2|43903.2|43919.3|43899.3|43923.2|43903.2|43919.3|43899.3|1
1641771160000|2022-01-09 23:32:40|43920.7|43900.7|43923.2|43903.2|43923.2|43903.2|43920.7|43900.7|4
1641771180000|2022-01-09 23:33:00|43926.8|43906.8|43930.7|43910.7|43930.7|43910.7|43926.8|43906.8|0
1641771190000|2022-01-09 23:33:10|||||||||3
1641771200000|2022-01-09 23:33:20|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|1
1641771210000|2022-01-09 23:33:30|43935.7|43915.7|43940.7|43920.7|43940.7|43920.7|43935.7|43915.7|2
1641771220000|2022-01-09 23:33:40|43943.2|43923.2|43942|43922|43943.2|43923.2|43942|43922|6
1641771230000|2022-01-09 23:33:50|43940.7|43920.7|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|0
1641771240000|2022-01-09 23:34:00|43935.7|43915.7|43930.7|43910.7|43935.7|43915.7|43930.7|43910.7|6
1641771270000|2022-01-09 23:34:30|43933.2|43913.2|43935.7|43915.7|43935.7|43915.7|43933.2|43913.2|0
1641771280000|2022-01-09 23:34:40|43938.3|43918.3|43950.7|43930.7|43950.7|43930.7|43938.3|43918.3|9
1641771300000|2022-01-09 23:35:00|43953.2|43933.2|43955.7|43935.7|43955.7|43935.7|43953.2|43933.2|1
1641771310000|2022-01-09 23:35:10|43954.3|43934.3|43950.7|43930.7|43954.3|43934.3|43950.7|43930.7|0
1641771320000|2022-01-09 23:35:20|43952|43932|43953.2|43933.2|43953.2|43933.2|43952|43932|0
1641771350000|2022-01-09 23:35:50|43955.7|43935.7|43959.5|43939.5|43959.5|43939.5|43955.7|43935.7|2
1641771360000|2022-01-09 23:36:00|43958.2|43938.2|43957|43937|43958.2|43938.2|43957|43937|2
1641771370000|2022-01-09 23:36:10|43958.2|43938.2|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|5
1641771380000|2022-01-09 23:36:20|43961.8|43941.8|43963.2|43943.2|43965.7|43945.7|43961.8|43941.8|5
1641771390000|2022-01-09 23:36:30|43965.7|43945.7|43968.2|43948.2|43969.5|43949.5|43965.7|43945.7|6
1641771400000|2022-01-09 23:36:40|43975.7|43955.7|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|5
1641771410000|2022-01-09 23:36:50|43974.3|43954.3|43975.7|43955.7|43980.7|43960.7|43974.3|43954.3|8
1641771440000|2022-01-09 23:37:20|||||||||1
1641771450000|2022-01-09 23:37:30|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|43974.3|43954.3|2
1641771460000|2022-01-09 23:37:40|43973|43953|43970.7|43950.7|43973|43953|43970.7|43950.7|1
1641771470000|2022-01-09 23:37:50|43972|43952|43971.8|43951.8|43973.2|43953.2|43970.7|43950.7|0
1641771480000|2022-01-09 23:38:00|43970.7|43950.7|43973.2|43953.2|43973.2|43953.2|43970.7|43950.7|0
1641771490000|2022-01-09 23:38:10|||||||||1
1641771500000|2022-01-09 23:38:20|43970.7|43950.7|43968.2|43948.2|43970.7|43950.7|43968.2|43948.2|3
1641771510000|2022-01-09 23:38:30|43969.3|43949.3|43966.8|43946.8|43969.3|43949.3|43966.8|43946.8|1
1641771530000|2022-01-09 23:38:50|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641771550000|2022-01-09 23:39:10|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641771580000|2022-01-09 23:39:40|43958.2|43938.2|43953.2|43933.2|43958.2|43938.2|43953.2|43933.2|2
1641771590000|2022-01-09 23:39:50|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|3
1641771600000|2022-01-09 23:40:00|43952|43932|43960.7|43940.7|43960.7|43940.7|43951.8|43931.8|5
1641771610000|2022-01-09 23:40:10|43958.2|43938.2|43954.5|43934.5|43958.2|43938.2|43954.5|43934.5|0
1641771620000|2022-01-09 23:40:20|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1641771680000|2022-01-09 23:41:20|43958.2|43938.2|43958.2|43938.2|43959.5|43939.5|43958.2|43938.2|0
1641771690000|2022-01-09 23:41:30|43959.5|43939.5|43964.3|43944.3|43965.7|43945.7|43959.5|43939.5|1
1641771700000|2022-01-09 23:41:40|43964.5|43944.5|43964.3|43944.3|43965.7|43945.7|43963.2|43943.2|0
1641771710000|2022-01-09 23:41:50|43963.2|43943.2|43958.2|43938.2|43963.2|43943.2|43958.2|43938.2|0
1641771740000|2022-01-09 23:42:20|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641771750000|2022-01-09 23:42:30|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|1
1641771760000|2022-01-09 23:42:40|43961.8|43941.8|43960.7|43940.7|43961.8|43941.8|43960.7|43940.7|0
1641771780000|2022-01-09 23:43:00|43963.2|43943.2|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1641771820000|2022-01-09 23:43:40|43962|43942|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1641771830000|2022-01-09 23:43:50|43961.8|43941.8|43960.7|43940.7|43961.8|43941.8|43960.7|43940.7|0
1641771840000|2022-01-09 23:44:00|43962|43942|43961.8|43941.8|43962|43942|43961.8|43941.8|0
1641771850000|2022-01-09 23:44:10|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641771860000|2022-01-09 23:44:20|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|0
1641771870000|2022-01-09 23:44:30|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1641771880000|2022-01-09 23:44:40|43956.8|43936.8|43958.2|43938.2|43958.2|43938.2|43956.8|43936.8|0
1641771900000|2022-01-09 23:45:00|43959.5|43939.5|43960.7|43940.7|43960.7|43940.7|43959.5|43939.5|0
1641771920000|2022-01-09 23:45:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1641771960000|2022-01-09 23:46:00|43962|43942|43960.7|43940.7|43962|43942|43960.7|43940.7|2
1641771970000|2022-01-09 23:46:10|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1641771990000|2022-01-09 23:46:30|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|0
1641772030000|2022-01-09 23:47:10|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641772070000|2022-01-09 23:47:50|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|0
1641772110000|2022-01-09 23:48:30|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|0
1641772120000|2022-01-09 23:48:40|43953.2|43933.2|43954.5|43934.5|43954.5|43934.5|43953.2|43933.2|0
1641772150000|2022-01-09 23:49:10|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|0
1641772160000|2022-01-09 23:49:20|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43953.2|43933.2|1
1641772180000|2022-01-09 23:49:40|43952|43932|43952|43932|43952|43932|43952|43932|1
1641772200000|2022-01-09 23:50:00|43954.5|43934.5|43957|43937|43957|43937|43954.5|43934.5|1
1641772210000|2022-01-09 23:50:10|43964.3|43944.3|43970.7|43950.7|43970.7|43950.7|43964.3|43944.3|5
1641772220000|2022-01-09 23:50:20|43972|43952|43977|43957|43977|43957|43972|43952|0
1641772230000|2022-01-09 23:50:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641772240000|2022-01-09 23:50:40|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1641772250000|2022-01-09 23:50:50|43977|43957|43974.5|43954.5|43977|43957|43974.5|43954.5|0
1641772260000|2022-01-09 23:51:00|43973.2|43953.2|43974.5|43954.5|43977|43957|43973.2|43953.2|1
1641772270000|2022-01-09 23:51:10|43973.2|43953.2|43967|43947|43973.2|43953.2|43967|43947|1
1641772280000|2022-01-09 23:51:20|43968.3|43948.3|43969.5|43949.5|43969.5|43949.5|43968.3|43948.3|1
1641772310000|2022-01-09 23:51:50|43968.2|43948.2|43969.5|43949.5|43969.5|43949.5|43968.2|43948.2|2
1641772320000|2022-01-09 23:52:00|43964.5|43944.5|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|0
1641772330000|2022-01-09 23:52:10|43972|43952|43973.3|43953.3|43973.3|43953.3|43972|43952|0
1641772350000|2022-01-09 23:52:30|43975.7|43955.7|43977|43957|43977|43957|43975.7|43955.7|0
1641772370000|2022-01-09 23:52:50|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|1
1641772380000|2022-01-09 23:53:00|43977|43957|43977|43957|43977|43957|43977|43957|0
1641772390000|2022-01-09 23:53:10|||||||||1
1641772400000|2022-01-09 23:53:20|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1641772420000|2022-01-09 23:53:40|43980.8|43960.8|43982|43962|43982|43962|43980.8|43960.8|4
1641772430000|2022-01-09 23:53:50|||||||||10
1641772440000|2022-01-09 23:54:00|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|0
1641772490000|2022-01-09 23:54:50|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1641772500000|2022-01-09 23:55:00|43977|43957|43979.5|43959.5|43979.5|43959.5|43975.7|43955.7|0
1641772510000|2022-01-09 23:55:10|||||||||2
1641772600000|2022-01-09 23:56:40|43977|43957|43977|43957|43977|43957|43977|43957|0
1641772610000|2022-01-09 23:56:50|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1641772620000|2022-01-09 23:57:00|43974.3|43954.3|43970.7|43950.7|43974.3|43954.3|43970.7|43950.7|0
1641772650000|2022-01-09 23:57:30|43969.5|43949.5|43966.8|43946.8|43969.5|43949.5|43966.8|43946.8|0
1641772660000|2022-01-09 23:57:40|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641772700000|2022-01-09 23:58:20|||||||||1
1641772750000|2022-01-09 23:59:10|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641772760000|2022-01-09 23:59:20|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|1
1641772770000|2022-01-09 23:59:30|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|1
1641772800000|2022-01-10 00:00:00|43969.5|43949.5|43964.5|43944.5|43970.7|43950.7|43964.5|43944.5|0
1641772810000|2022-01-10 00:00:10|43963.2|43943.2|43963.3|43943.3|43963.3|43943.3|43963.2|43943.2|0
1641772830000|2022-01-10 00:00:30|43964.5|43944.5|43965.7|43945.7|43965.7|43945.7|43964.5|43944.5|0
1641772840000|2022-01-10 00:00:40|43967|43947|43968.3|43948.3|43968.3|43948.3|43965.8|43945.8|1
1641772880000|2022-01-10 00:01:20|43969.5|43949.5|43968.3|43948.3|43969.5|43949.5|43968.3|43948.3|8
1641772890000|2022-01-10 00:01:30|43967|43947|43961.8|43941.8|43967|43947|43961.8|43941.8|1
1641772900000|2022-01-10 00:01:40|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641772920000|2022-01-10 00:02:00|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1641772940000|2022-01-10 00:02:20|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|1
1641772950000|2022-01-10 00:02:30|43962|43942|43964.5|43944.5|43964.5|43944.5|43960.7|43940.7|0
1641772960000|2022-01-10 00:02:40|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641772980000|2022-01-10 00:03:00|43962|43942|43965.7|43945.7|43965.7|43945.7|43962|43942|0
1641773010000|2022-01-10 00:03:30|43960.7|43940.7|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1641773020000|2022-01-10 00:03:40|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641773070000|2022-01-10 00:04:30|43962|43942|43963.2|43943.2|43963.2|43943.2|43962|43942|0
1641773080000|2022-01-10 00:04:40|||||||||1
1641773090000|2022-01-10 00:04:50|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641773110000|2022-01-10 00:05:10|43964.3|43944.3|43963.2|43943.2|43965.7|43945.7|43963.2|43943.2|0
1641773120000|2022-01-10 00:05:20|43960.7|43940.7|43959.5|43939.5|43960.7|43940.7|43959.5|43939.5|1
1641773150000|2022-01-10 00:05:50|43958.3|43938.3|43957|43937|43958.3|43938.3|43957|43937|0
1641773160000|2022-01-10 00:06:00|43953.2|43933.2|43959.5|43939.5|43959.5|43939.5|43953.2|43933.2|2
1641773170000|2022-01-10 00:06:10|43958.2|43938.2|43952|43932|43958.2|43938.2|43952|43932|6
1641773190000|2022-01-10 00:06:30|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|43950.7|43930.7|0
1641773210000|2022-01-10 00:06:50|43952|43932|43960.7|43940.7|43960.7|43940.7|43951.8|43931.8|3
1641773230000|2022-01-10 00:07:10|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1641773250000|2022-01-10 00:07:30|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|0
1641773260000|2022-01-10 00:07:40|43958.2|43938.2|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|0
1641773280000|2022-01-10 00:08:00|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641773290000|2022-01-10 00:08:10|43964.3|43944.3|43965.7|43945.7|43965.7|43945.7|43960.7|43940.7|0
1641773330000|2022-01-10 00:08:50|43961.8|43941.8|43960.7|43940.7|43965.7|43945.7|43960.7|43940.7|1
1641773340000|2022-01-10 00:09:00|43959.3|43939.3|43956.8|43936.8|43959.3|43939.3|43956.8|43936.8|0
1641773350000|2022-01-10 00:09:10|43955.7|43935.7|43960.7|43940.7|43960.7|43940.7|43955.7|43935.7|0
1641773360000|2022-01-10 00:09:20|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|0
1641773400000|2022-01-10 00:10:00|43956.8|43936.8|43963.2|43943.2|43963.2|43943.2|43956.8|43936.8|0
1641773410000|2022-01-10 00:10:10|43966.8|43946.8|43970.7|43950.7|43970.7|43950.7|43966.8|43946.8|2
1641773440000|2022-01-10 00:10:40|||||||||5
1641773450000|2022-01-10 00:10:50|43969.5|43949.5|43968.2|43948.2|43970.7|43950.7|43968.2|43948.2|0
1641773460000|2022-01-10 00:11:00|43969.5|43949.5|43968.2|43948.2|43973.2|43953.2|43968.2|43948.2|1
1641773470000|2022-01-10 00:11:10|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|43966.8|43946.8|0
1641773480000|2022-01-10 00:11:20|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641773510000|2022-01-10 00:11:50|43964.3|43944.3|43963.2|43943.2|43964.3|43944.3|43963.2|43943.2|0
1641773530000|2022-01-10 00:12:10|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|0
1641773560000|2022-01-10 00:12:40|||||||||1
1641773580000|2022-01-10 00:13:00|43965.7|43945.7|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|0
1641773600000|2022-01-10 00:13:20|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1641773630000|2022-01-10 00:13:50|43974.3|43954.3|43970.7|43950.7|43974.3|43954.3|43970.7|43950.7|0
1641773650000|2022-01-10 00:14:10|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|1
1641773660000|2022-01-10 00:14:20|43970.7|43950.7|43968.2|43948.2|43970.7|43950.7|43968.2|43948.2|0
1641773720000|2022-01-10 00:15:20|43965.7|43945.7|43960.8|43940.8|43965.7|43945.7|43960.8|43940.8|1
1641773730000|2022-01-10 00:15:30|43959.7|43939.7|43959.5|43939.5|43959.7|43939.7|43959.5|43939.5|0
1641773740000|2022-01-10 00:15:40|43963.2|43943.2|43963.2|43943.2|43965.7|43945.7|43963.2|43943.2|2
1641773750000|2022-01-10 00:15:50|43965.7|43945.7|43960.7|43940.7|43965.7|43945.7|43960.7|43940.7|1
1641773760000|2022-01-10 00:16:00|43962|43942|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1641773770000|2022-01-10 00:16:10|||||||||1
1641773780000|2022-01-10 00:16:20|43959.3|43939.3|43958.2|43938.2|43959.3|43939.3|43958.2|43938.2|1
1641773810000|2022-01-10 00:16:50|43954.5|43934.5|43950.7|43930.7|43954.5|43934.5|43950.7|43930.7|3
1641773820000|2022-01-10 00:17:00|||||||||1
1641773860000|2022-01-10 00:17:40|43949.3|43929.3|43950.7|43930.7|43950.7|43930.7|43948.2|43928.2|1
1641773870000|2022-01-10 00:17:50|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|43945.7|43925.7|6
1641773890000|2022-01-10 00:18:10|43943.2|43923.2|43940.7|43920.7|43943.2|43923.2|43940.7|43920.7|1
1641773900000|2022-01-10 00:18:20|43942|43922|43943.2|43923.2|43943.2|43923.2|43942|43922|0
1641773910000|2022-01-10 00:18:30|43944.5|43924.5|43944.5|43924.5|43945.7|43925.7|43944.5|43924.5|1
1641773920000|2022-01-10 00:18:40|43945.7|43925.7|43940.7|43920.7|43945.7|43925.7|43940.7|43920.7|0
1641773930000|2022-01-10 00:18:50|43938.2|43918.2|43933.2|43913.2|43938.2|43918.2|43933.2|43913.2|1
1641773940000|2022-01-10 00:19:00|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|2
1641773990000|2022-01-10 00:19:50|43937|43917|43943.2|43923.2|43943.2|43923.2|43937|43917|1
1641774000000|2022-01-10 00:20:00|43944.5|43924.5|43945.7|43925.7|43945.7|43925.7|43944.5|43924.5|0
1641774010000|2022-01-10 00:20:10|43943.2|43923.2|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|2
1641774020000|2022-01-10 00:20:20|43944.5|43924.5|43945.7|43925.7|43945.7|43925.7|43944.5|43924.5|0
1641774030000|2022-01-10 00:20:30|43947|43927|43948.2|43928.2|43948.2|43928.2|43947|43927|0
1641774040000|2022-01-10 00:20:40|43946.8|43926.8|43948.2|43928.2|43948.2|43928.2|43946.8|43926.8|2
1641774090000|2022-01-10 00:21:30|43949.5|43929.5|43950.7|43930.7|43950.7|43930.7|43949.5|43929.5|1
1641774100000|2022-01-10 00:21:40|43953.2|43933.2|43953.2|43933.2|43954.3|43934.3|43953.2|43933.2|1
1641774120000|2022-01-10 00:22:00|43954.5|43934.5|43960.7|43940.7|43960.7|43940.7|43954.5|43934.5|9
1641774140000|2022-01-10 00:22:20|43962|43942|43963.2|43943.2|43963.2|43943.2|43962|43942|1
1641774170000|2022-01-10 00:22:50|43964.5|43944.5|43964.3|43944.3|43965.7|43945.7|43964.3|43944.3|1
1641774180000|2022-01-10 00:23:00|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1641774200000|2022-01-10 00:23:20|43961.8|43941.8|43960.7|43940.7|43961.8|43941.8|43960.7|43940.7|0
1641774210000|2022-01-10 00:23:30|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|43956.8|43936.8|0
1641774220000|2022-01-10 00:23:40|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|43955.7|43935.7|0
1641774240000|2022-01-10 00:24:00|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641774250000|2022-01-10 00:24:10|43960.7|43940.7|43962|43942|43962|43942|43960.7|43940.7|0
1641774270000|2022-01-10 00:24:30|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|2
1641774280000|2022-01-10 00:24:40|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641774300000|2022-01-10 00:25:00|43969.5|43949.5|43967|43947|43969.5|43949.5|43967|43947|0
1641774310000|2022-01-10 00:25:10|43968.2|43948.2|43967|43947|43968.2|43948.2|43967|43947|0
1641774330000|2022-01-10 00:25:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|0
1641774340000|2022-01-10 00:25:40|43969.5|43949.5|43974.5|43954.5|43974.5|43954.5|43969.5|43949.5|7
1641774380000|2022-01-10 00:26:20|43975.7|43955.7|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|0
1641774420000|2022-01-10 00:27:00|43979.3|43959.3|43984.5|43964.5|43984.5|43964.5|43979.3|43959.3|5
1641774440000|2022-01-10 00:27:20|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|0
1641774450000|2022-01-10 00:27:30|43989.3|43969.3|43998.2|43978.2|43998.2|43978.2|43989.3|43969.3|13
1641774460000|2022-01-10 00:27:40|43996.8|43976.8|44000.7|43980.7|44003.2|43983.2|43996.8|43976.8|5
1641774470000|2022-01-10 00:27:50|44003.2|43983.2|44000.7|43980.7|44003.2|43983.2|44000.7|43980.7|2
1641774480000|2022-01-10 00:28:00|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|43998.2|43978.2|0
1641774490000|2022-01-10 00:28:10|||||||||2
1641774500000|2022-01-10 00:28:20|43997|43977|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|2
1641774540000|2022-01-10 00:29:00|43997|43977|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|1
1641774590000|2022-01-10 00:29:50|43994.3|43974.3|43995.7|43975.7|43995.7|43975.7|43994.3|43974.3|2
1641774600000|2022-01-10 00:30:00|43998.2|43978.2|44002|43982|44002|43982|43998.2|43978.2|13
1641774610000|2022-01-10 00:30:10|||||||||1
1641774620000|2022-01-10 00:30:20|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|1
1641774630000|2022-01-10 00:30:30|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|0
1641774640000|2022-01-10 00:30:40|44003.3|43983.3|44008.3|43988.3|44008.3|43988.3|44003.3|43983.3|2
1641774660000|2022-01-10 00:31:00|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|2
1641774670000|2022-01-10 00:31:10|||||||||1
1641774690000|2022-01-10 00:31:30|||||||||3
1641774700000|2022-01-10 00:31:40|44012|43992|44012|43992|44012|43992|44009.5|43989.5|7
1641774710000|2022-01-10 00:31:50|44019.5|43999.5|44024.5|44004.5|44024.5|44004.5|44019.5|43999.5|15
1641774730000|2022-01-10 00:32:10|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|2
1641774740000|2022-01-10 00:32:20|44033.2|44013.2|44037|44017|44037|44017|44033.2|44013.2|2
1641774770000|2022-01-10 00:32:50|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|44039.5|44019.5|1
1641774800000|2022-01-10 00:33:20|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|44040.7|44020.7|2
1641774840000|2022-01-10 00:34:00|44037|44017|44037|44017|44037|44017|44037|44017|3
1641774860000|2022-01-10 00:34:20|44032|44012|44032|44012|44032|44012|44032|44012|0
1641774880000|2022-01-10 00:34:40|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|2
1641774950000|2022-01-10 00:35:50|44028.3|44008.3|44029.5|44009.5|44029.5|44009.5|44027|44007|0
1641774960000|2022-01-10 00:36:00|44027|44007|44029.5|44009.5|44029.5|44009.5|44027|44007|0
1641774970000|2022-01-10 00:36:10|44028.2|44008.2|44027|44007|44028.2|44008.2|44027|44007|0
1641774980000|2022-01-10 00:36:20|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|1
1641774990000|2022-01-10 00:36:30|44032|44012|44037|44017|44037|44017|44032|44012|2
1641775000000|2022-01-10 00:36:40|||||||||1
1641775010000|2022-01-10 00:36:50|44038.3|44018.3|44039.5|44019.5|44040.8|44020.8|44038.3|44018.3|7
1641775030000|2022-01-10 00:37:10|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|44034.5|44014.5|4
1641775050000|2022-01-10 00:37:30|||||||||2
1641775060000|2022-01-10 00:37:40|44032|44012|44032|44012|44032|44012|44032|44012|0
1641775070000|2022-01-10 00:37:50|44033.2|44013.2|44034.5|44014.5|44034.5|44014.5|44033.2|44013.2|0
1641775100000|2022-01-10 00:38:20|44033.2|44013.2|44032|44012|44033.2|44013.2|44032|44012|0
1641775110000|2022-01-10 00:38:30|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|44029.5|44009.5|1
1641775160000|2022-01-10 00:39:20|44032|44012|44037|44017|44040.8|44020.8|44032|44012|6
1641775170000|2022-01-10 00:39:30|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|0
1641775190000|2022-01-10 00:39:50|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|1
1641775200000|2022-01-10 00:40:00|44033.2|44013.2|44035.7|44015.7|44035.7|44015.7|44033.2|44013.2|0
1641775230000|2022-01-10 00:40:30|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|0
1641775240000|2022-01-10 00:40:40|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|44031.8|44011.8|0
1641775250000|2022-01-10 00:40:50|44035.7|44015.7|44033.2|44013.2|44035.7|44015.7|44033.2|44013.2|0
1641775260000|2022-01-10 00:41:00|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|0
1641775270000|2022-01-10 00:41:10|44033.2|44013.2|44031.8|44011.8|44033.2|44013.2|44031.8|44011.8|0
1641775280000|2022-01-10 00:41:20|||||||||2
1641775290000|2022-01-10 00:41:30|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|1
1641775300000|2022-01-10 00:41:40|||||||||2
1641775320000|2022-01-10 00:42:00|44034.5|44014.5|44032|44012|44034.5|44014.5|44032|44012|1
1641775330000|2022-01-10 00:42:10|44033.3|44013.3|44032|44012|44033.3|44013.3|44032|44012|0
1641775360000|2022-01-10 00:42:40|44034.5|44014.5|44032|44012|44034.5|44014.5|44032|44012|0
1641775390000|2022-01-10 00:43:10|44030.7|44010.7|44028.2|44008.2|44030.7|44010.7|44028.2|44008.2|1
1641775420000|2022-01-10 00:43:40|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|44025.7|44005.7|0
1641775430000|2022-01-10 00:43:50|44020.7|44000.7|44015.8|43995.8|44020.7|44000.7|44015.7|43995.7|7
1641775440000|2022-01-10 00:44:00|44017|43997|44019.5|43999.5|44019.5|43999.5|44017|43997|1
1641775480000|2022-01-10 00:44:40|44018.2|43998.2|44019.5|43999.5|44019.5|43999.5|44018.2|43998.2|3
1641775510000|2022-01-10 00:45:10|44018.2|43998.2|44017|43997|44018.2|43998.2|44017|43997|0
1641775520000|2022-01-10 00:45:20|44019.5|43999.5|44019.5|43999.5|44019.5|43999.5|44019.5|43999.5|0
1641775530000|2022-01-10 00:45:30|44017|43997|44010.7|43990.7|44017|43997|44010.7|43990.7|8
1641775540000|2022-01-10 00:45:40|44009.5|43989.5|44007|43987|44009.5|43989.5|44007|43987|0
1641775550000|2022-01-10 00:45:50|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44008.2|43988.2|0
1641775560000|2022-01-10 00:46:00|44007|43987|44007|43987|44007|43987|44007|43987|1
1641775570000|2022-01-10 00:46:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|0
1641775590000|2022-01-10 00:46:30|||||||||4
1641775620000|2022-01-10 00:47:00|44003.2|43983.2|44002|43982|44003.2|43983.2|44002|43982|0
1641775630000|2022-01-10 00:47:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|1
1641775650000|2022-01-10 00:47:30|44003.3|43983.3|44002|43982|44003.3|43983.3|44002|43982|5
1641775720000|2022-01-10 00:48:40|||||||||1
1641775750000|2022-01-10 00:49:10|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|44003.3|43983.3|1
1641775770000|2022-01-10 00:49:30|44002|43982|44002|43982|44002|43982|44002|43982|0
1641775780000|2022-01-10 00:49:40|44003.3|43983.3|43997|43977|44003.3|43983.3|43997|43977|1
1641775790000|2022-01-10 00:49:50|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|0
1641775800000|2022-01-10 00:50:00|||||||||3
1641775810000|2022-01-10 00:50:10|||||||||4
1641775820000|2022-01-10 00:50:20|44000.8|43980.8|44002|43982|44002|43982|44000.8|43980.8|1
1641775860000|2022-01-10 00:51:00|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|2
1641775870000|2022-01-10 00:51:10|43997|43977|43994.5|43974.5|43997|43977|43994.5|43974.5|0
1641775930000|2022-01-10 00:52:10|43997|43977|43997|43977|43997|43977|43997|43977|3
1641775940000|2022-01-10 00:52:20|43994.5|43974.5|43997|43977|43997|43977|43994.5|43974.5|0
1641775960000|2022-01-10 00:52:40|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|0
1641775970000|2022-01-10 00:52:50|43994.5|43974.5|43997|43977|43997|43977|43994.5|43974.5|0
1641775980000|2022-01-10 00:53:00|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|0
1641776010000|2022-01-10 00:53:30|||||||||3
1641776020000|2022-01-10 00:53:40|||||||||2
1641776050000|2022-01-10 00:54:10|43993.2|43973.2|43992|43972|43993.2|43973.2|43992|43972|1
1641776090000|2022-01-10 00:54:50|43990.7|43970.7|43989.5|43969.5|43992|43972|43989.5|43969.5|1
1641776100000|2022-01-10 00:55:00|43990.8|43970.8|43989.5|43969.5|43990.8|43970.8|43989.5|43969.5|2
1641776130000|2022-01-10 00:55:30|43992|43972|43992|43972|43992|43972|43992|43972|1
1641776140000|2022-01-10 00:55:40|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1641776170000|2022-01-10 00:56:10|43987|43967|43982|43962|43987|43967|43982|43962|10
1641776200000|2022-01-10 00:56:40|||||||||2
1641776220000|2022-01-10 00:57:00|43980.8|43960.8|43982|43962|43982|43962|43980.8|43960.8|2
1641776230000|2022-01-10 00:57:10|||||||||1
1641776240000|2022-01-10 00:57:20|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|1
1641776250000|2022-01-10 00:57:30|||||||||1
1641776260000|2022-01-10 00:57:40|43980.8|43960.8|43982|43962|43982|43962|43980.8|43960.8|0
1641776290000|2022-01-10 00:58:10|43984.5|43964.5|43979.5|43959.5|43984.5|43964.5|43979.5|43959.5|6
1641776380000|2022-01-10 00:59:40|||||||||1
1641776400000|2022-01-10 01:00:00|43977|43957|43968.2|43948.2|43990.8|43970.8|43968.2|43948.2|21
1641776410000|2022-01-10 01:00:10|43967|43947|43958.3|43938.3|43969.5|43949.5|43952|43932|35
1641776420000|2022-01-10 01:00:20|43959.5|43939.5|43954.5|43934.5|43959.5|43939.5|43953.2|43933.2|12
1641776430000|2022-01-10 01:00:30|43952|43932|43952|43932|43957|43937|43952|43932|18
1641776440000|2022-01-10 01:00:40|43957|43937|43952|43932|43957|43937|43952|43932|20
1641776450000|2022-01-10 01:00:50|43955.7|43935.7|43964.5|43944.5|43964.5|43944.5|43953.2|43933.2|15
1641776460000|2022-01-10 01:01:00|43972.2|43952.2|43967|43947|43975.8|43955.8|43964.5|43944.5|18
1641776470000|2022-01-10 01:01:10|43969.5|43949.5|43977|43957|43982|43962|43969.5|43949.5|10
1641776480000|2022-01-10 01:01:20|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43967|43947|15
1641776490000|2022-01-10 01:01:30|43975.7|43955.7|43992|43972|43992|43972|43975.7|43955.7|17
1641776500000|2022-01-10 01:01:40|43994.5|43974.5|43999.5|43979.5|44002|43982|43989.5|43969.5|27
1641776510000|2022-01-10 01:01:50|44002|43982|44017|43997|44017|43997|44000.7|43980.7|21
1641776520000|2022-01-10 01:02:00|44019.5|43999.5|44015.7|43995.7|44019.5|43999.5|44012|43992|9
1641776530000|2022-01-10 01:02:10|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|4
1641776540000|2022-01-10 01:02:20|44014.5|43994.5|44015.8|43995.8|44015.8|43995.8|44014.5|43994.5|5
1641776550000|2022-01-10 01:02:30|44010.7|43990.7|43997|43977|44010.7|43990.7|43997|43977|5
1641776560000|2022-01-10 01:02:40|43995.7|43975.7|43992|43972|43995.7|43975.7|43992|43972|4
1641776570000|2022-01-10 01:02:50|43988.3|43968.3|43972|43952|43988.3|43968.3|43972|43952|10
1641776580000|2022-01-10 01:03:00|43973.2|43953.2|43969.5|43949.5|43974.5|43954.5|43969.5|43949.5|2
1641776590000|2022-01-10 01:03:10|43966.8|43946.8|43960.7|43940.7|43966.8|43946.8|43959.5|43939.5|11
1641776600000|2022-01-10 01:03:20|43959.5|43939.5|43959.5|43939.5|43964.5|43944.5|43959.5|43939.5|6
1641776610000|2022-01-10 01:03:30|43960.8|43940.8|43954.5|43934.5|43963.2|43943.2|43954.5|43934.5|9
1641776620000|2022-01-10 01:03:40|43953.2|43933.2|43947|43927|43954.5|43934.5|43947|43927|11
1641776630000|2022-01-10 01:03:50|43948.3|43928.3|43949.5|43929.5|43949.5|43929.5|43947|43927|13
1641776640000|2022-01-10 01:04:00|43952|43932|43953.3|43933.3|43957|43937|43952|43932|12
1641776650000|2022-01-10 01:04:10|43954.5|43934.5|43959.5|43939.5|43959.5|43939.5|43954.5|43934.5|4
1641776660000|2022-01-10 01:04:20|43962|43942|43969.5|43949.5|43969.5|43949.5|43962|43942|5
1641776670000|2022-01-10 01:04:30|43972|43952|43984.5|43964.5|43985.8|43965.8|43972|43952|7
1641776680000|2022-01-10 01:04:40|43987|43967|43990.8|43970.8|43990.8|43970.8|43983.3|43963.3|5
1641776690000|2022-01-10 01:04:50|43989.5|43969.5|43977|43957|43989.5|43969.5|43977|43957|0
1641776700000|2022-01-10 01:05:00|43975.8|43955.8|43972|43952|43977|43957|43969.5|43949.5|3
1641776710000|2022-01-10 01:05:10|43969.5|43949.5|43964.5|43944.5|43969.5|43949.5|43964.5|43944.5|1
1641776720000|2022-01-10 01:05:20|43962|43942|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|4
1641776730000|2022-01-10 01:05:30|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|0
1641776740000|2022-01-10 01:05:40|43957|43937|43957|43937|43957|43937|43957|43937|1
1641776750000|2022-01-10 01:05:50|43954.5|43934.5|43964.5|43944.5|43964.5|43944.5|43954.5|43934.5|5
1641776760000|2022-01-10 01:06:00|43967|43947|43973.3|43953.3|43973.3|43953.3|43964.5|43944.5|7
1641776770000|2022-01-10 01:06:10|43974.7|43954.7|43978.3|43958.3|43980.8|43960.8|43974.7|43954.7|0
1641776780000|2022-01-10 01:06:20|43980.8|43960.8|43978.3|43958.3|43980.8|43960.8|43978.3|43958.3|0
1641776790000|2022-01-10 01:06:30|43977|43957|43974.5|43954.5|43977|43957|43974.5|43954.5|2
1641776800000|2022-01-10 01:06:40|43977|43957|43974.5|43954.5|43977|43957|43974.5|43954.5|0
1641776810000|2022-01-10 01:06:50|43973.3|43953.3|43966.8|43946.8|43973.3|43953.3|43965.7|43945.7|4
1641776820000|2022-01-10 01:07:00|43972|43952|43984.5|43964.5|43984.5|43964.5|43972|43952|12
1641776830000|2022-01-10 01:07:10|43982|43962|43977|43957|43982|43962|43977|43957|3
1641776840000|2022-01-10 01:07:20|43978.3|43958.3|43979.5|43959.5|43979.5|43959.5|43978.3|43958.3|1
1641776850000|2022-01-10 01:07:30|43984.5|43964.5|43979.5|43959.5|43987|43967|43978.3|43958.3|5
1641776860000|2022-01-10 01:07:40|43980.7|43960.7|43984.5|43964.5|43985.7|43965.7|43980.7|43960.7|10
1641776870000|2022-01-10 01:07:50|43983.2|43963.2|43984.5|43964.5|43984.5|43964.5|43982|43962|0
1641776880000|2022-01-10 01:08:00|43985.8|43965.8|43980.7|43960.7|43990.7|43970.7|43978.2|43958.2|10
1641776890000|2022-01-10 01:08:10|43979.3|43959.3|43958.2|43938.2|43979.3|43959.3|43958.2|43938.2|10
1641776900000|2022-01-10 01:08:20|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|8
1641776910000|2022-01-10 01:08:30|43955.7|43935.7|43952|43932|43955.7|43935.7|43952|43932|4
1641776920000|2022-01-10 01:08:40|43949.5|43929.5|43954.5|43934.5|43954.5|43934.5|43949.5|43929.5|4
1641776930000|2022-01-10 01:08:50|43955.8|43935.8|43962|43942|43962|43942|43955.8|43935.8|3
1641776940000|2022-01-10 01:09:00|43967|43947|43963.3|43943.3|43973.2|43953.2|43962|43942|6
1641776950000|2022-01-10 01:09:10|43959.5|43939.5|43964.5|43944.5|43964.5|43944.5|43959.5|43939.5|4
1641776960000|2022-01-10 01:09:20|43963.3|43943.3|43963.3|43943.3|43964.5|43944.5|43963.3|43943.3|0
1641776970000|2022-01-10 01:09:30|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43963.3|43943.3|0
1641776980000|2022-01-10 01:09:40|43963.3|43943.3|43964.5|43944.5|43964.5|43944.5|43963.3|43943.3|0
1641776990000|2022-01-10 01:09:50|43967|43947|43967|43947|43967|43947|43967|43947|1
1641777000000|2022-01-10 01:10:00|43969.7|43949.7|43985.7|43965.7|43985.7|43965.7|43969.7|43949.7|6
1641777010000|2022-01-10 01:10:10|43984.5|43964.5|43982|43962|43984.5|43964.5|43982|43962|4
1641777020000|2022-01-10 01:10:20|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1641777030000|2022-01-10 01:10:30|43985.8|43965.8|43994.5|43974.5|43994.5|43974.5|43985.8|43965.8|8
1641777040000|2022-01-10 01:10:40|43993.3|43973.3|43992|43972|43993.3|43973.3|43988.3|43968.3|5
1641777060000|2022-01-10 01:11:00|43993.3|43973.3|43984.5|43964.5|43997|43977|43984.5|43964.5|5
1641777080000|2022-01-10 01:11:20|||||||||1
1641777110000|2022-01-10 01:11:50|43990.8|43970.8|43994.5|43974.5|43995.8|43975.8|43990.8|43970.8|7
1641777120000|2022-01-10 01:12:00|43993.2|43973.2|44004.5|43984.5|44004.5|43984.5|43993.2|43973.2|5
1641777130000|2022-01-10 01:12:10|44008.3|43988.3|44007|43987|44008.3|43988.3|44007|43987|2
1641777140000|2022-01-10 01:12:20|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|3
1641777150000|2022-01-10 01:12:30|44007|43987|44004.5|43984.5|44009.5|43989.5|44004.5|43984.5|0
1641777160000|2022-01-10 01:12:40|44005.8|43985.8|44009.5|43989.5|44009.5|43989.5|44005.8|43985.8|0
1641777170000|2022-01-10 01:12:50|44007|43987|44007|43987|44007|43987|44007|43987|4
1641777180000|2022-01-10 01:13:00|44003.3|43983.3|44007|43987|44007|43987|44003.3|43983.3|3
1641777190000|2022-01-10 01:13:10|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|1
1641777200000|2022-01-10 01:13:20|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44003.3|43983.3|1
1641777210000|2022-01-10 01:13:30|44003.3|43983.3|43999.5|43979.5|44003.3|43983.3|43999.5|43979.5|0
1641777220000|2022-01-10 01:13:40|43998.3|43978.3|43995.8|43975.8|43998.3|43978.3|43995.8|43975.8|1
1641777230000|2022-01-10 01:13:50|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|4
1641777240000|2022-01-10 01:14:00|44003.3|43983.3|43999.5|43979.5|44003.3|43983.3|43999.5|43979.5|5
1641777250000|2022-01-10 01:14:10|43998.2|43978.2|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|2
1641777260000|2022-01-10 01:14:20|43992|43972|43974.5|43954.5|43992|43972|43974.5|43954.5|8
1641777270000|2022-01-10 01:14:30|43973.3|43953.3|43969.5|43949.5|43974.5|43954.5|43969.5|43949.5|0
1641777280000|2022-01-10 01:14:40|43967|43947|43964.5|43944.5|43967|43947|43963.3|43943.3|5
1641777290000|2022-01-10 01:14:50|43969.5|43949.5|43967|43947|43969.5|43949.5|43967|43947|7
1641777300000|2022-01-10 01:15:00|43969.5|43949.5|43958.2|43938.2|43972|43952|43958.2|43938.2|17
1641777310000|2022-01-10 01:15:10|43959.5|43939.5|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|7
1641777320000|2022-01-10 01:15:20|43955.8|43935.8|43959.5|43939.5|43959.5|43939.5|43954.5|43934.5|0
1641777340000|2022-01-10 01:15:40|43962|43942|43962|43942|43962|43942|43962|43942|4
1641777350000|2022-01-10 01:15:50|43964.5|43944.5|43962|43942|43964.5|43944.5|43962|43942|1
1641777360000|2022-01-10 01:16:00|43963.3|43943.3|43959.5|43939.5|43963.3|43943.3|43959.5|43939.5|5
1641777370000|2022-01-10 01:16:10|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|0
1641777380000|2022-01-10 01:16:20|43960.8|43940.8|43967|43947|43967|43947|43960.8|43940.8|2
1641777390000|2022-01-10 01:16:30|43969.5|43949.5|43973.2|43953.2|43973.2|43953.2|43969.5|43949.5|6
1641777400000|2022-01-10 01:16:40|43974.5|43954.5|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|0
1641777410000|2022-01-10 01:16:50|43972|43952|43972|43952|43973.2|43953.2|43972|43952|1
1641777420000|2022-01-10 01:17:00|43970.7|43950.7|43969.5|43949.5|43970.7|43950.7|43969.5|43949.5|1
1641777430000|2022-01-10 01:17:10|||||||||1
1641777440000|2022-01-10 01:17:20|43972|43952|43972|43952|43972|43952|43972|43952|1
1641777450000|2022-01-10 01:17:30|43970.7|43950.7|43969.5|43949.5|43970.7|43950.7|43969.5|43949.5|0
1641777460000|2022-01-10 01:17:40|43972|43952|43979.5|43959.5|43979.5|43959.5|43972|43952|3
1641777470000|2022-01-10 01:17:50|43982|43962|43984.5|43964.5|43984.5|43964.5|43982|43962|3
1641777480000|2022-01-10 01:18:00|43982|43962|43985.7|43965.7|43985.7|43965.7|43982|43962|2
1641777490000|2022-01-10 01:18:10|43984.5|43964.5|43985.7|43965.7|43985.7|43965.7|43984.5|43964.5|0
1641777500000|2022-01-10 01:18:20|43989.5|43969.5|43992|43972|43992|43972|43989.5|43969.5|0
1641777510000|2022-01-10 01:18:30|43990.7|43970.7|43994.5|43974.5|43994.5|43974.5|43989.5|43969.5|0
1641777520000|2022-01-10 01:18:40|43992|43972|43989.5|43969.5|43994.5|43974.5|43989.5|43969.5|5
1641777530000|2022-01-10 01:18:50|43988.3|43968.3|43987|43967|43989.5|43969.5|43987|43967|2
1641777550000|2022-01-10 01:19:10|43985.7|43965.7|43978.2|43958.2|43985.7|43965.7|43978.2|43958.2|2
1641777560000|2022-01-10 01:19:20|43977|43957|43979.5|43959.5|43979.5|43959.5|43977|43957|0
1641777570000|2022-01-10 01:19:30|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|3
1641777580000|2022-01-10 01:19:40|43982|43962|43987|43967|43987|43967|43982|43962|0
1641777600000|2022-01-10 01:20:00|43984.5|43964.5|43987|43967|43992|43972|43984.5|43964.5|4
1641777620000|2022-01-10 01:20:20|43984.6|43964.6|43979.5|43959.5|43984.6|43964.6|43979.5|43959.5|6
1641777630000|2022-01-10 01:20:30|43978.3|43958.3|43977|43957|43978.3|43958.3|43977|43957|0
1641777640000|2022-01-10 01:20:40|43975.7|43955.7|43974.5|43954.5|43975.7|43955.7|43974.5|43954.5|0
1641777650000|2022-01-10 01:20:50|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|2
1641777660000|2022-01-10 01:21:00|43967|43947|43962|43942|43967|43947|43962|43942|2
1641777670000|2022-01-10 01:21:10|43959.5|43939.5|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|3
1641777680000|2022-01-10 01:21:20|43953.2|43933.2|43954.5|43934.5|43954.5|43934.5|43952|43932|0
1641777690000|2022-01-10 01:21:30|43952|43932|43954.5|43934.5|43954.5|43934.5|43952|43932|0
1641777700000|2022-01-10 01:21:40|43958.3|43938.3|43959.5|43939.5|43959.5|43939.5|43958.3|43938.3|3
1641777710000|2022-01-10 01:21:50|43957|43937|43957|43937|43957|43937|43957|43937|0
1641777720000|2022-01-10 01:22:00|43955.7|43935.7|43957|43937|43957|43937|43954.5|43934.5|1
1641777730000|2022-01-10 01:22:10|43959.5|43939.5|43958.3|43938.3|43959.5|43939.5|43954.5|43934.5|5
1641777740000|2022-01-10 01:22:20|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1641777750000|2022-01-10 01:22:30|43958.2|43938.2|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641777760000|2022-01-10 01:22:40|||||||||2
1641777770000|2022-01-10 01:22:50|43962|43942|43962|43942|43964.5|43944.5|43962|43942|3
1641777780000|2022-01-10 01:23:00|43964.5|43944.5|43960.7|43940.7|43964.5|43944.5|43960.7|43940.7|3
1641777790000|2022-01-10 01:23:10|43962|43942|43964.5|43944.5|43964.5|43944.5|43962|43942|1
1641777800000|2022-01-10 01:23:20|43963.2|43943.2|43962|43942|43963.2|43943.2|43962|43942|0
1641777810000|2022-01-10 01:23:30|43964.5|43944.5|43959.5|43939.5|43964.5|43944.5|43959.5|43939.5|0
1641777830000|2022-01-10 01:23:50|43960.7|43940.7|43964.5|43944.5|43964.5|43944.5|43960.7|43940.7|0
1641777840000|2022-01-10 01:24:00|43960.7|43940.7|43959.5|43939.5|43960.7|43940.7|43959.5|43939.5|2
1641777850000|2022-01-10 01:24:10|43958.3|43938.3|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|5
1641777860000|2022-01-10 01:24:20|43955.7|43935.7|43955.8|43935.8|43957|43937|43954.5|43934.5|1
1641777870000|2022-01-10 01:24:30|43957|43937|43955.7|43935.7|43959.5|43939.5|43955.7|43935.7|0
1641777880000|2022-01-10 01:24:40|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641777890000|2022-01-10 01:24:50|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|3
1641777900000|2022-01-10 01:25:00|||||||||1
1641777910000|2022-01-10 01:25:10|43958.3|43938.3|43957|43937|43958.3|43938.3|43957|43937|2
1641777920000|2022-01-10 01:25:20|43954.5|43934.5|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|11
1641777930000|2022-01-10 01:25:30|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|43953.2|43933.2|2
1641777940000|2022-01-10 01:25:40|43952|43932|43947|43927|43952|43932|43945.7|43925.7|8
1641777960000|2022-01-10 01:26:00|43952|43932|43949.5|43929.5|43952|43932|43949.5|43929.5|1
1641777980000|2022-01-10 01:26:20|43947|43927|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|0
1641777990000|2022-01-10 01:26:30|43948.2|43928.2|43947|43927|43948.2|43928.2|43947|43927|2
1641778000000|2022-01-10 01:26:40|43944.5|43924.5|43935.8|43915.8|43947|43927|43935.8|43915.8|14
1641778010000|2022-01-10 01:26:50|43937|43917|43929.5|43909.5|43937|43917|43924.5|43904.5|11
1641778020000|2022-01-10 01:27:00|43930.8|43910.8|43929.5|43909.5|43932|43912|43927|43907|1
1641778030000|2022-01-10 01:27:10|43928.2|43908.2|43944.5|43924.5|43944.5|43924.5|43927|43907|8
1641778040000|2022-01-10 01:27:20|43939.5|43919.5|43943.3|43923.3|43943.3|43923.3|43939.5|43919.5|2
1641778050000|2022-01-10 01:27:30|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|0
1641778060000|2022-01-10 01:27:40|43939.5|43919.5|43944.5|43924.5|43944.5|43924.5|43939.5|43919.5|1
1641778070000|2022-01-10 01:27:50|43949.5|43929.5|43949.5|43929.5|43952|43932|43949.5|43929.5|4
1641778080000|2022-01-10 01:28:00|43952|43932|43957|43937|43957|43937|43952|43932|4
1641778090000|2022-01-10 01:28:10|43955.7|43935.7|43959.5|43939.5|43959.5|43939.5|43954.5|43934.5|1
1641778110000|2022-01-10 01:28:30|43957|43937|43954.5|43934.5|43959.5|43939.5|43954.5|43934.5|0
1641778120000|2022-01-10 01:28:40|43957|43937|43957|43937|43962|43942|43957|43937|0
1641778130000|2022-01-10 01:28:50|43958.3|43938.3|43962|43942|43962|43942|43958.3|43938.3|1
1641778140000|2022-01-10 01:29:00|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|2
1641778150000|2022-01-10 01:29:10|43958.3|43938.3|43962|43942|43962|43942|43958.3|43938.3|2
1641778160000|2022-01-10 01:29:20|43957|43937|43957|43937|43959.5|43939.5|43957|43937|5
1641778170000|2022-01-10 01:29:30|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1641778180000|2022-01-10 01:29:40|43954.5|43934.5|43960.7|43940.7|43960.7|43940.7|43954.5|43934.5|5
1641778190000|2022-01-10 01:29:50|43957|43937|43959.5|43939.5|43962|43942|43957|43937|4
1641778200000|2022-01-10 01:30:00|43957|43937|43957|43937|43962|43942|43957|43937|9
1641778210000|2022-01-10 01:30:10|43959.5|43939.5|43949.5|43929.5|43959.5|43939.5|43949.5|43929.5|3
1641778220000|2022-01-10 01:30:20|43947|43927|43934.5|43914.5|43947|43927|43934.5|43914.5|15
1641778230000|2022-01-10 01:30:30|43938.3|43918.3|43929.5|43909.5|43939.5|43919.5|43929.5|43909.5|3
1641778240000|2022-01-10 01:30:40|43930.7|43910.7|43947|43927|43947|43927|43929.5|43909.5|13
1641778250000|2022-01-10 01:30:50|43945.7|43925.7|43942|43922|43945.7|43925.7|43942|43922|6
1641778260000|2022-01-10 01:31:00|43937|43917|43939.5|43919.5|43940.8|43920.8|43934.5|43914.5|6
1641778270000|2022-01-10 01:31:10|43937|43917|43929.5|43909.5|43937|43917|43929.5|43909.5|3
1641778280000|2022-01-10 01:31:20|43930.7|43910.7|43932|43912|43932|43912|43929.5|43909.5|0
1641778290000|2022-01-10 01:31:30|43930.7|43910.7|43932|43912|43932|43912|43929.5|43909.5|4
1641778300000|2022-01-10 01:31:40|43933.2|43913.2|43934.5|43914.5|43938.3|43918.3|43933.2|43913.2|7
1641778310000|2022-01-10 01:31:50|43932|43912|43932|43912|43937|43917|43932|43912|15
1641778320000|2022-01-10 01:32:00|43930.7|43910.7|43937|43917|43942|43922|43929.5|43909.5|12
1641778330000|2022-01-10 01:32:10|43935.7|43915.7|43934.5|43914.5|43935.7|43915.7|43932|43912|0
1641778340000|2022-01-10 01:32:20|43932|43912|43937|43917|43937|43917|43932|43912|1
1641778350000|2022-01-10 01:32:30|43939.5|43919.5|43937|43917|43942|43922|43937|43917|2
1641778360000|2022-01-10 01:32:40|43933.3|43913.3|43930.7|43910.7|43937|43917|43930.7|43910.7|7
1641778370000|2022-01-10 01:32:50|43929.5|43909.5|43932|43912|43932|43912|43929.5|43909.5|1
1641778380000|2022-01-10 01:33:00|43933.3|43913.3|43929.5|43909.5|43934.5|43914.5|43929.5|43909.5|2
1641778390000|2022-01-10 01:33:10|43927|43907|43927|43907|43927|43907|43927|43907|0
1641778400000|2022-01-10 01:33:20|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|0
1641778410000|2022-01-10 01:33:30|43927|43907|43927|43907|43929.5|43909.5|43927|43907|4
1641778420000|2022-01-10 01:33:40|43928.3|43908.3|43924.5|43904.5|43929.5|43909.5|43924.5|43904.5|2
1641778430000|2022-01-10 01:33:50|43927|43907|43924.5|43904.5|43929.5|43909.5|43924.5|43904.5|0
1641778440000|2022-01-10 01:34:00|43927|43907|43933.2|43913.2|43934.5|43914.5|43927|43907|4
1641778450000|2022-01-10 01:34:10|43934.5|43914.5|43927|43907|43934.5|43914.5|43927|43907|9
1641778460000|2022-01-10 01:34:20|||||||||2
1641778470000|2022-01-10 01:34:30|||||||||2
1641778480000|2022-01-10 01:34:40|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|2
1641778490000|2022-01-10 01:34:50|43927|43907|43932|43912|43934.5|43914.5|43927|43907|6
1641778500000|2022-01-10 01:35:00|43929.5|43909.5|43939.5|43919.5|43939.5|43919.5|43929.5|43909.5|5
1641778510000|2022-01-10 01:35:10|43937|43917|43939.5|43919.5|43939.5|43919.5|43937|43917|0
1641778520000|2022-01-10 01:35:20|43938.2|43918.2|43934.5|43914.5|43938.2|43918.2|43934.5|43914.5|3
1641778530000|2022-01-10 01:35:30|43933.2|43913.2|43928.3|43908.3|43933.2|43913.2|43924.5|43904.5|2
1641778540000|2022-01-10 01:35:40|43929.5|43909.5|43932|43912|43932|43912|43929.5|43909.5|3
1641778550000|2022-01-10 01:35:50|43930.8|43910.8|43934.5|43914.5|43934.5|43914.5|43930.8|43910.8|2
1641778560000|2022-01-10 01:36:00|43930.7|43910.7|43930.7|43910.7|43932|43912|43927|43907|3
1641778570000|2022-01-10 01:36:10|43929.5|43909.5|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|2
1641778580000|2022-01-10 01:36:20|43932|43912|43934.5|43914.5|43935.8|43915.8|43930.7|43910.7|3
1641778590000|2022-01-10 01:36:30|43933.3|43913.3|43932|43912|43937|43917|43932|43912|2
1641778600000|2022-01-10 01:36:40|43934.5|43914.5|43930.7|43910.7|43934.5|43914.5|43930.7|43910.7|3
1641778610000|2022-01-10 01:36:50|43930.8|43910.8|43927|43907|43930.8|43910.8|43927|43907|1
1641778620000|2022-01-10 01:37:00|43924.5|43904.5|43927|43907|43928.3|43908.3|43923.2|43903.2|3
1641778630000|2022-01-10 01:37:10|43928.3|43908.3|43929.5|43909.5|43929.5|43909.5|43928.3|43908.3|0
1641778640000|2022-01-10 01:37:20|43928.2|43908.2|43927|43907|43928.2|43908.2|43927|43907|0
1641778650000|2022-01-10 01:37:30|43925.7|43905.7|43934.5|43914.5|43935.8|43915.8|43924.5|43904.5|5
1641778660000|2022-01-10 01:37:40|43932|43912|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|2
1641778670000|2022-01-10 01:37:50|43937|43917|43937|43917|43937|43917|43934.5|43914.5|3
1641778680000|2022-01-10 01:38:00|43935.7|43915.7|43929.5|43909.5|43935.7|43915.7|43929.5|43909.5|6
1641778690000|2022-01-10 01:38:10|43930.8|43910.8|43939.5|43919.5|43939.5|43919.5|43930.8|43910.8|3
1641778700000|2022-01-10 01:38:20|43942|43922|43938.3|43918.3|43942|43922|43937|43917|0
1641778710000|2022-01-10 01:38:30|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43937|43917|1
1641778720000|2022-01-10 01:38:40|43937|43917|43940.7|43920.7|43942|43922|43937|43917|2
1641778730000|2022-01-10 01:38:50|43939.5|43919.5|43934.5|43914.5|43939.5|43919.5|43933.2|43913.2|3
1641778740000|2022-01-10 01:39:00|43937|43917|43937|43917|43937|43917|43937|43917|2
1641778750000|2022-01-10 01:39:10|43935.7|43915.7|43924.5|43904.5|43935.7|43915.7|43923.2|43903.2|2
1641778760000|2022-01-10 01:39:20|43922|43902|43924.5|43904.5|43925.8|43905.8|43922|43902|4
1641778770000|2022-01-10 01:39:30|43925.8|43905.8|43925.8|43905.8|43927|43907|43924.5|43904.5|3
1641778780000|2022-01-10 01:39:40|43924.5|43904.5|43925.8|43905.8|43925.8|43905.8|43923.3|43903.3|0
1641778790000|2022-01-10 01:39:50|43923.3|43903.3|43927|43907|43927|43907|43923.3|43903.3|0
1641778800000|2022-01-10 01:40:00|43928.3|43908.3|43930.7|43910.7|43930.8|43910.8|43928.3|43908.3|6
1641778810000|2022-01-10 01:40:10|43929.5|43909.5|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|0
1641778820000|2022-01-10 01:40:20|43929.5|43909.5|43929.5|43909.5|43932|43912|43929.5|43909.5|0
1641778830000|2022-01-10 01:40:30|43932|43912|43929.5|43909.5|43932|43912|43929.5|43909.5|2
1641778840000|2022-01-10 01:40:40|43927|43907|43927|43907|43927|43907|43927|43907|15
1641778850000|2022-01-10 01:40:50|43923.2|43903.2|43924.5|43904.5|43924.5|43904.5|43923.2|43903.2|2
1641778860000|2022-01-10 01:41:00|43923.2|43903.2|43922|43902|43924.5|43904.5|43922|43902|12
1641778870000|2022-01-10 01:41:10|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|43918.3|43898.3|12
1641778880000|2022-01-10 01:41:20|||||||||1
1641778890000|2022-01-10 01:41:30|43915.7|43895.7|43914.5|43894.5|43915.7|43895.7|43914.5|43894.5|14
1641778900000|2022-01-10 01:41:40|43912|43892|43912|43892|43914.5|43894.5|43912|43892|0
1641778910000|2022-01-10 01:41:50|43914.5|43894.5|43912|43892|43914.5|43894.5|43912|43892|1
1641778920000|2022-01-10 01:42:00|43914.5|43894.5|43914.5|43894.5|43914.5|43894.5|43912|43892|10
1641778930000|2022-01-10 01:42:10|43917|43897|43914.5|43894.5|43917|43897|43912|43892|2
1641778940000|2022-01-10 01:42:20|43917|43897|43914.5|43894.5|43917|43897|43912|43892|4
1641778950000|2022-01-10 01:42:30|43912|43892|43912|43892|43914.5|43894.5|43912|43892|2
1641778960000|2022-01-10 01:42:40|43914.6|43894.6|43914.5|43894.5|43914.6|43894.6|43913.2|43893.2|11
1641778970000|2022-01-10 01:42:50|43912|43892|43914.5|43894.5|43915.7|43895.7|43912|43892|1
1641778980000|2022-01-10 01:43:00|43912|43892|43912|43892|43914.5|43894.5|43912|43892|8
1641778990000|2022-01-10 01:43:10|43914.5|43894.5|43914.5|43894.5|43917|43897|43914.5|43894.5|3
1641779000000|2022-01-10 01:43:20|43913.2|43893.2|43912|43892|43917|43897|43912|43892|8
1641779010000|2022-01-10 01:43:30|43914.5|43894.5|43912|43892|43914.5|43894.5|43912|43892|2
1641779020000|2022-01-10 01:43:40|43907|43887|43907|43887|43907|43887|43907|43887|10
1641779030000|2022-01-10 01:43:50|43909.5|43889.5|43912|43892|43912|43892|43909.5|43889.5|4
1641779040000|2022-01-10 01:44:00|43909.5|43889.5|43909.5|43889.5|43909.5|43889.5|43907|43887|3
1641779050000|2022-01-10 01:44:10|43907|43887|43908.3|43888.3|43914.5|43894.5|43907|43887|3
1641779060000|2022-01-10 01:44:20|43910.8|43890.8|43914.5|43894.5|43914.5|43894.5|43908.3|43888.3|1
1641779070000|2022-01-10 01:44:30|43912|43892|43917|43897|43917|43897|43912|43892|4
1641779080000|2022-01-10 01:44:40|43919.5|43899.5|43919.5|43899.5|43919.5|43899.5|43917|43897|3
1641779090000|2022-01-10 01:44:50|43922|43902|43917|43897|43922|43902|43917|43897|0
1641779100000|2022-01-10 01:45:00|43915.7|43895.7|43912|43892|43917|43897|43912|43892|6
1641779110000|2022-01-10 01:45:10|43909.5|43889.5|43907|43887|43909.5|43889.5|43907|43887|2
1641779120000|2022-01-10 01:45:20|43905.7|43885.7|43903.3|43883.3|43905.7|43885.7|43903.3|43883.3|6
1641779130000|2022-01-10 01:45:30|43905.8|43885.8|43907|43887|43909.5|43889.5|43905.8|43885.8|1
1641779140000|2022-01-10 01:45:40|||||||||5
1641779150000|2022-01-10 01:45:50|43910.7|43890.7|43909.5|43889.5|43914.5|43894.5|43909.5|43889.5|11
1641779160000|2022-01-10 01:46:00|43907|43887|43904.5|43884.5|43909.5|43889.5|43904.5|43884.5|10
1641779170000|2022-01-10 01:46:10|43907|43887|43907|43887|43909.5|43889.5|43907|43887|1
1641779180000|2022-01-10 01:46:20|43904.5|43884.5|43905.7|43885.7|43909.5|43889.5|43904.5|43884.5|0
1641779190000|2022-01-10 01:46:30|43904.5|43884.5|43919.5|43899.5|43919.5|43899.5|43904.5|43884.5|9
1641779200000|2022-01-10 01:46:40|43922|43902|43919.5|43899.5|43922|43902|43919.5|43899.5|1
1641779210000|2022-01-10 01:46:50|43922|43902|43924.5|43904.5|43925.7|43905.7|43922|43902|2
1641779220000|2022-01-10 01:47:00|43923.2|43903.2|43919.5|43899.5|43923.2|43903.2|43919.5|43899.5|1
1641779230000|2022-01-10 01:47:10|43920.8|43900.8|43922|43902|43922|43902|43919.5|43899.5|0
1641779240000|2022-01-10 01:47:20|43924.5|43904.5|43944.5|43924.5|43944.5|43924.5|43924.5|43904.5|20
1641779250000|2022-01-10 01:47:30|43942|43922|43947|43927|43947|43927|43942|43922|6
1641779260000|2022-01-10 01:47:40|43944.5|43924.5|43947|43927|43952|43932|43944.5|43924.5|9
1641779270000|2022-01-10 01:47:50|43945.7|43925.7|43947|43927|43947|43927|43944.5|43924.5|2
1641779280000|2022-01-10 01:48:00|43944.5|43924.5|43942|43922|43947|43927|43942|43922|4
1641779290000|2022-01-10 01:48:10|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43937|43917|6
1641779300000|2022-01-10 01:48:20|43937|43917|43937|43917|43937|43917|43937|43917|0
1641779310000|2022-01-10 01:48:30|43938.3|43918.3|43939.5|43919.5|43942|43922|43938.3|43918.3|2
1641779320000|2022-01-10 01:48:40|43938.2|43918.2|43937|43917|43939.5|43919.5|43937|43917|0
1641779330000|2022-01-10 01:48:50|43938.3|43918.3|43939.5|43919.5|43939.5|43919.5|43937|43917|2
1641779340000|2022-01-10 01:49:00|43942|43922|43942|43922|43942|43922|43939.5|43919.5|2
1641779350000|2022-01-10 01:49:10|43944.5|43924.5|43947|43927|43947|43927|43944.5|43924.5|2
1641779370000|2022-01-10 01:49:30|43949.5|43929.5|43947|43927|43949.5|43929.5|43947|43927|2
1641779380000|2022-01-10 01:49:40|43949.5|43929.5|43947|43927|43949.5|43929.5|43947|43927|7
1641779390000|2022-01-10 01:49:50|43945.7|43925.7|43947|43927|43947|43927|43944.5|43924.5|3
1641779400000|2022-01-10 01:50:00|43949.5|43929.5|43947|43927|43950.8|43930.8|43947|43927|9
1641779410000|2022-01-10 01:50:10|43945.8|43925.8|43944.5|43924.5|43945.8|43925.8|43942|43922|1
1641779420000|2022-01-10 01:50:20|43947|43927|43938.2|43918.2|43947|43927|43938.2|43918.2|5
1641779430000|2022-01-10 01:50:30|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|43936.8|43916.8|0
1641779440000|2022-01-10 01:50:40|43934.3|43914.3|43929.5|43909.5|43935.7|43915.7|43929.5|43909.5|1
1641779450000|2022-01-10 01:50:50|43930.8|43910.8|43929.5|43909.5|43932|43912|43929.5|43909.5|1
1641779460000|2022-01-10 01:51:00|43930.8|43910.8|43932|43912|43932|43912|43927|43907|9
1641779470000|2022-01-10 01:51:10|43934.5|43914.5|43939.5|43919.5|43939.5|43919.5|43934.5|43914.5|4
1641779480000|2022-01-10 01:51:20|43942|43922|43942|43922|43943.3|43923.3|43942|43922|7
1641779490000|2022-01-10 01:51:30|43944.5|43924.5|43939.5|43919.5|43944.5|43924.5|43939.5|43919.5|3
1641779500000|2022-01-10 01:51:40|43942|43922|43939.5|43919.5|43942|43922|43937|43917|2
1641779510000|2022-01-10 01:51:50|43937|43917|43942|43922|43942|43922|43937|43917|1
1641779520000|2022-01-10 01:52:00|43943.3|43923.3|43952|43932|43954.5|43934.5|43943.3|43923.3|7
1641779530000|2022-01-10 01:52:10|43942|43922|43949.5|43929.5|43949.5|43929.5|43942|43922|9
1641779540000|2022-01-10 01:52:20|43948.2|43928.2|43952|43932|43952|43932|43944.5|43924.5|1
1641779550000|2022-01-10 01:52:30|||||||||1
1641779560000|2022-01-10 01:52:40|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|2
1641779570000|2022-01-10 01:52:50|43950.8|43930.8|43954.5|43934.5|43955.8|43935.8|43949.5|43929.5|7
1641779580000|2022-01-10 01:53:00|43953.3|43933.3|43954.5|43934.5|43954.5|43934.5|43953.3|43933.3|1
1641779590000|2022-01-10 01:53:10|43957|43937|43957|43937|43957|43937|43957|43937|1
1641779600000|2022-01-10 01:53:20|43958.3|43938.3|43962|43942|43962|43942|43957|43937|2
1641779610000|2022-01-10 01:53:30|43960.6|43940.6|43967|43947|43967|43947|43959.5|43939.5|7
1641779620000|2022-01-10 01:53:40|43964.5|43944.5|43962|43942|43967|43947|43962|43942|3
1641779630000|2022-01-10 01:53:50|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1641779640000|2022-01-10 01:54:00|43958.1|43938.1|43952|43932|43958.1|43938.1|43952|43932|2
1641779650000|2022-01-10 01:54:10|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|43949.5|43929.5|1
1641779660000|2022-01-10 01:54:20|43947|43927|43944.5|43924.5|43947|43927|43944.5|43924.5|1
1641779670000|2022-01-10 01:54:30|43942|43922|43939.5|43919.5|43942|43922|43939.5|43919.5|2
1641779680000|2022-01-10 01:54:40|43940.8|43920.8|43940.8|43920.8|43942|43922|43939.5|43919.5|0
1641779690000|2022-01-10 01:54:50|43942|43922|43937|43917|43942|43922|43937|43917|1
1641779700000|2022-01-10 01:55:00|43935.6|43915.6|43939.5|43919.5|43939.5|43919.5|43934.5|43914.5|3
1641779710000|2022-01-10 01:55:10|43944.5|43924.5|43947|43927|43949.5|43929.5|43944.5|43924.5|3
1641779720000|2022-01-10 01:55:20|43944.5|43924.5|43942|43922|43944.5|43924.5|43942|43922|1
1641779730000|2022-01-10 01:55:30|43943.3|43923.3|43944.5|43924.5|43947|43927|43943.3|43923.3|0
1641779740000|2022-01-10 01:55:40|43945.8|43925.8|43944.5|43924.5|43947|43927|43944.5|43924.5|1
1641779760000|2022-01-10 01:56:00|43943.1|43923.1|43942|43922|43943.1|43923.1|43940.6|43920.6|3
1641779770000|2022-01-10 01:56:10|||||||||1
1641779780000|2022-01-10 01:56:20|43943.3|43923.3|43944.5|43924.5|43947|43927|43943.3|43923.3|2
1641779790000|2022-01-10 01:56:30|43945.6|43925.6|43944.5|43924.5|43947|43927|43944.5|43924.5|2
1641779800000|2022-01-10 01:56:40|43945.8|43925.8|43937|43917|43949.5|43929.5|43937|43917|3
1641779810000|2022-01-10 01:56:50|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|0
1641779820000|2022-01-10 01:57:00|43937|43917|43939.5|43919.5|43942|43922|43937|43917|2
1641779830000|2022-01-10 01:57:10|43940.8|43920.8|43939.5|43919.5|43942|43922|43937|43917|2
1641779840000|2022-01-10 01:57:20|43942|43922|43942|43922|43942|43922|43939.5|43919.5|0
1641779850000|2022-01-10 01:57:30|43939.5|43919.5|43937|43917|43939.5|43919.5|43937|43917|0
1641779860000|2022-01-10 01:57:40|43934.5|43914.5|43932|43912|43934.5|43914.5|43932|43912|1
1641779870000|2022-01-10 01:57:50|43934.5|43914.5|43935.8|43915.8|43935.8|43915.8|43930.6|43910.6|7
1641779880000|2022-01-10 01:58:00|43937|43917|43939.5|43919.5|43939.5|43919.5|43937|43917|12
1641779890000|2022-01-10 01:58:10|43942|43922|43947|43927|43947|43927|43939.5|43919.5|5
1641779900000|2022-01-10 01:58:20|43944.5|43924.5|43940.6|43920.6|43944.5|43924.5|43939.5|43919.5|3
1641779910000|2022-01-10 01:58:30|43939.5|43919.5|43944.5|43924.5|43944.5|43924.5|43939.5|43919.5|3
1641779920000|2022-01-10 01:58:40|43943.1|43923.1|43944.5|43924.5|43944.5|43924.5|43939.5|43919.5|3
1641779930000|2022-01-10 01:58:50|||||||||1
1641779950000|2022-01-10 01:59:10|43945.8|43925.8|43948.1|43928.1|43948.1|43928.1|43945.8|43925.8|1
1641779960000|2022-01-10 01:59:20|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|2
1641779970000|2022-01-10 01:59:30|43953.3|43933.3|43952|43932|43957|43937|43952|43932|1
1641779980000|2022-01-10 01:59:40|43953.3|43933.3|43949.5|43929.5|43954.5|43934.5|43949.5|43929.5|2
1641779990000|2022-01-10 01:59:50|43947|43927|43944.5|43924.5|43947|43927|43944.5|43924.5|0
1641780000000|2022-01-10 02:00:00|43945.8|43925.8|43947|43927|43949.5|43929.5|43944.5|43924.5|6
1641780010000|2022-01-10 02:00:10|43949.5|43929.5|43952|43932|43952|43932|43949.5|43929.5|0
1641780020000|2022-01-10 02:00:20|43953.3|43933.3|43953.1|43933.1|43954.5|43934.5|43952|43932|0
1641780030000|2022-01-10 02:00:30|43952|43932|43952|43932|43952|43932|43952|43932|0
1641780040000|2022-01-10 02:00:40|43953.3|43933.3|43957|43937|43957|43937|43953.1|43933.1|3
1641780050000|2022-01-10 02:00:50|43958.3|43938.3|43959.5|43939.5|43962|43942|43958.3|43938.3|2
1641780060000|2022-01-10 02:01:00|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|1
1641780070000|2022-01-10 02:01:10|43962|43942|43964.5|43944.5|43967|43947|43962|43942|13
1641780080000|2022-01-10 02:01:20|43968.3|43948.3|43959.5|43939.5|43979.5|43959.5|43950.6|43930.6|14
1641780090000|2022-01-10 02:01:30|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641780100000|2022-01-10 02:01:40|43957|43937|43962|43942|43962|43942|43957|43937|14
1641780110000|2022-01-10 02:01:50|43963.3|43943.3|43967|43947|43969.5|43949.5|43962|43942|8
1641780120000|2022-01-10 02:02:00|43969.5|43949.5|43978.1|43958.1|43978.1|43958.1|43969.5|43949.5|11
1641780130000|2022-01-10 02:02:10|43979.5|43959.5|43984.5|43964.5|43984.5|43964.5|43979.5|43959.5|6
1641780140000|2022-01-10 02:02:20|43985.6|43965.6|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|1
1641780150000|2022-01-10 02:02:30|43986.8|43966.8|43989.5|43969.5|43989.5|43969.5|43986.8|43966.8|7
1641780160000|2022-01-10 02:02:40|43990.8|43970.8|43994.5|43974.5|43994.5|43974.5|43990.8|43970.8|2
1641780170000|2022-01-10 02:02:50|43990.6|43970.6|43983.1|43963.1|43994.5|43974.5|43983.1|43963.1|17
1641780180000|2022-01-10 02:03:00|43982|43962|43978.3|43958.3|43984.5|43964.5|43977|43957|8
1641780190000|2022-01-10 02:03:10|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43975.6|43955.6|1
1641780200000|2022-01-10 02:03:20|43980.6|43960.6|43980.6|43960.6|43981.8|43961.8|43980.6|43960.6|8
1641780210000|2022-01-10 02:03:30|43982|43962|43984.5|43964.5|43988.1|43968.1|43980.6|43960.6|10
1641780220000|2022-01-10 02:03:40|43983.1|43963.1|43982|43962|43984.5|43964.5|43982|43962|2
1641780230000|2022-01-10 02:03:50|43984.5|43964.5|43980.6|43960.6|43984.5|43964.5|43980.6|43960.6|10
1641780240000|2022-01-10 02:04:00|43979.5|43959.5|43972|43952|43979.5|43959.5|43972|43952|3
1641780250000|2022-01-10 02:04:10|43970.6|43950.6|43969.5|43949.5|43970.6|43950.6|43967|43947|3
1641780260000|2022-01-10 02:04:20|43970.8|43950.8|43974.5|43954.5|43974.5|43954.5|43970.8|43950.8|5
1641780270000|2022-01-10 02:04:30|43977|43957|43977|43957|43977|43957|43977|43957|0
1641780280000|2022-01-10 02:04:40|43979.5|43959.5|43977|43957|43979.5|43959.5|43977|43957|1
1641780290000|2022-01-10 02:04:50|43982|43962|43982|43962|43982|43962|43982|43962|0
1641780300000|2022-01-10 02:05:00|43985.8|43965.8|43970.6|43950.6|43985.8|43965.8|43970.6|43950.6|14
1641780310000|2022-01-10 02:05:10|43969.5|43949.5|43967|43947|43969.5|43949.5|43964.5|43944.5|1
1641780320000|2022-01-10 02:05:20|43964.5|43944.5|43954.5|43934.5|43964.5|43944.5|43954.5|43934.5|4
1641780330000|2022-01-10 02:05:30|43952|43932|43943.1|43923.1|43952|43932|43943.1|43923.1|5
1641780340000|2022-01-10 02:05:40|43941.8|43921.8|43939.5|43919.5|43941.8|43921.8|43939.5|43919.5|1
1641780350000|2022-01-10 02:05:50|43940.8|43920.8|43939.5|43919.5|43940.8|43920.8|43939.5|43919.5|2
1641780360000|2022-01-10 02:06:00|43940.8|43920.8|43939.5|43919.5|43940.8|43920.8|43934.5|43914.5|2
1641780370000|2022-01-10 02:06:10|43940.8|43920.8|43947|43927|43947|43927|43940.8|43920.8|5
1641780380000|2022-01-10 02:06:20|43948.3|43928.3|43954.5|43934.5|43954.5|43934.5|43948.3|43928.3|0
1641780390000|2022-01-10 02:06:30|43953.1|43933.1|43949.5|43929.5|43953.1|43933.1|43949.5|43929.5|0
1641780400000|2022-01-10 02:06:40|43953.3|43933.3|43957|43937|43959.5|43939.5|43953.3|43933.3|8
1641780410000|2022-01-10 02:06:50|43959.5|43939.5|43959.5|43939.5|43962|43942|43959.5|43939.5|1
1641780420000|2022-01-10 02:07:00|43958.1|43938.1|43957|43937|43959.5|43939.5|43957|43937|4
1641780430000|2022-01-10 02:07:10|43955.6|43935.6|43955.8|43935.8|43957|43937|43954.5|43934.5|0
1641780440000|2022-01-10 02:07:20|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641780450000|2022-01-10 02:07:30|43960.8|43940.8|43962|43942|43962|43942|43960.8|43940.8|2
1641780460000|2022-01-10 02:07:40|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1641780470000|2022-01-10 02:07:50|43965.8|43945.8|43969.5|43949.5|43969.5|43949.5|43965.8|43945.8|0
1641780480000|2022-01-10 02:08:00|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|3
1641780490000|2022-01-10 02:08:10|43975.8|43955.8|43979.5|43959.5|43979.5|43959.5|43975.8|43955.8|4
1641780500000|2022-01-10 02:08:20|43980.8|43960.8|43987|43967|43987|43967|43979.5|43959.5|3
1641780510000|2022-01-10 02:08:30|43989.5|43969.5|43994.5|43974.5|43994.5|43974.5|43989.5|43969.5|3
1641780520000|2022-01-10 02:08:40|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|0
1641780530000|2022-01-10 02:08:50|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|2
1641780540000|2022-01-10 02:09:00|43997|43977|43989.5|43969.5|43997|43977|43989.5|43969.5|6
1641780550000|2022-01-10 02:09:10|43992|43972|43989.5|43969.5|43992|43972|43989.5|43969.5|1
1641780560000|2022-01-10 02:09:20|43990.8|43970.8|43994.5|43974.5|43994.5|43974.5|43990.8|43970.8|4
1641780570000|2022-01-10 02:09:30|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|2
1641780590000|2022-01-10 02:09:50|43990.8|43970.8|43989.5|43969.5|43992|43972|43989.5|43969.5|0
1641780600000|2022-01-10 02:10:00|43988.1|43968.1|43987|43967|43989.5|43969.5|43987|43967|9
1641780610000|2022-01-10 02:10:10|43985.8|43965.8|43982|43962|43987|43967|43982|43962|4
1641780620000|2022-01-10 02:10:20|43984.5|43964.5|43987|43967|43987|43967|43984.5|43964.5|3
1641780630000|2022-01-10 02:10:30|43984.5|43964.5|43987|43967|43987|43967|43984.5|43964.5|1
1641780640000|2022-01-10 02:10:40|43988.3|43968.3|43987|43967|43989.5|43969.5|43987|43967|0
1641780650000|2022-01-10 02:10:50|43988.3|43968.3|43987|43967|43989.5|43969.5|43987|43967|4
1641780660000|2022-01-10 02:11:00|43985.6|43965.6|43982|43962|43987|43967|43982|43962|4
1641780670000|2022-01-10 02:11:10|43980.6|43960.6|43979.5|43959.5|43980.6|43960.6|43974.5|43954.5|5
1641780680000|2022-01-10 02:11:20|43978.1|43958.1|43979.5|43959.5|43979.5|43959.5|43977|43957|9
1641780690000|2022-01-10 02:11:30|43977|43957|43970.8|43950.8|43977|43957|43970.8|43950.8|7
1641780700000|2022-01-10 02:11:40|43968.3|43948.3|43967|43947|43968.3|43948.3|43967|43947|2
1641780720000|2022-01-10 02:12:00|43964.5|43944.5|43964.5|43944.5|43967|43947|43964.5|43944.5|6
1641780730000|2022-01-10 02:12:10|43962|43942|43959.5|43939.5|43964.5|43944.5|43959.5|43939.5|2
1641780740000|2022-01-10 02:12:20|43958.1|43938.1|43959.5|43939.5|43959.5|43939.5|43957|43937|4
1641780750000|2022-01-10 02:12:30|43962|43942|43959.5|43939.5|43962|43942|43957|43937|0
1641780760000|2022-01-10 02:12:40|43957|43937|43957|43937|43959.5|43939.5|43957|43937|1
1641780770000|2022-01-10 02:12:50|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|43955.6|43935.6|0
1641780780000|2022-01-10 02:13:00|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641780790000|2022-01-10 02:13:10|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43952|43932|2
1641780800000|2022-01-10 02:13:20|43949.5|43929.5|43940.8|43920.8|43949.5|43929.5|43940.8|43920.8|6
1641780810000|2022-01-10 02:13:30|43942|43922|43929.5|43909.5|43944.5|43924.5|43929.5|43909.5|31
1641780820000|2022-01-10 02:13:40|43934.5|43914.5|43932|43912|43934.5|43914.5|43929.5|43909.5|2
1641780830000|2022-01-10 02:13:50|43929.5|43909.5|43927|43907|43932|43912|43924.5|43904.5|9
1641780840000|2022-01-10 02:14:00|43929.5|43909.5|43927|43907|43930.6|43910.6|43927|43907|13
1641780850000|2022-01-10 02:14:10|43928.3|43908.3|43929.5|43909.5|43929.5|43909.5|43927|43907|7
1641780870000|2022-01-10 02:14:30|43927|43907|43927|43907|43929.5|43909.5|43927|43907|0
1641780880000|2022-01-10 02:14:40|43928.3|43908.3|43934.5|43914.5|43934.5|43914.5|43927|43907|6
1641780890000|2022-01-10 02:14:50|43933.1|43913.1|43934.5|43914.5|43934.5|43914.5|43932|43912|8
1641780900000|2022-01-10 02:15:00|43937|43917|43937|43917|43937|43917|43937|43917|3
1641780920000|2022-01-10 02:15:20|43942|43922|43940.6|43920.6|43943.3|43923.3|43939.5|43919.5|2
1641780930000|2022-01-10 02:15:30|43939.5|43919.5|43937|43917|43940.8|43920.8|43937|43917|1
1641780990000|2022-01-10 02:16:30|||||||||1
1641781020000|2022-01-10 02:17:00|43934.5|43914.5|43937|43917|43937|43917|43934.5|43914.5|2
1641781030000|2022-01-10 02:17:10|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|1
1641781040000|2022-01-10 02:17:20|43942|43922|43942|43922|43942|43922|43942|43922|1
1641781060000|2022-01-10 02:17:40|43948.3|43928.3|43949.5|43929.5|43949.5|43929.5|43948.3|43928.3|1
1641781070000|2022-01-10 02:17:50|43952|43932|43952|43932|43952|43932|43952|43932|0
1641781080000|2022-01-10 02:18:00|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|3
1641781100000|2022-01-10 02:18:20|43957|43937|43957|43937|43957|43937|43957|43937|0
1641781140000|2022-01-10 02:19:00|||||||||1
1641781150000|2022-01-10 02:19:10|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1641781160000|2022-01-10 02:19:20|43960.8|43940.8|43944.5|43924.5|43960.8|43940.8|43944.5|43924.5|4
1641781170000|2022-01-10 02:19:30|43943.1|43923.1|43939.5|43919.5|43943.1|43923.1|43939.5|43919.5|0
1641781180000|2022-01-10 02:19:40|43938.1|43918.1|43934.5|43914.5|43938.1|43918.1|43934.5|43914.5|2
1641781200000|2022-01-10 02:20:00|43933.1|43913.1|43929.5|43909.5|43933.1|43913.1|43929.5|43909.5|2
1641781210000|2022-01-10 02:20:10|43930.8|43910.8|43929.5|43909.5|43934.5|43914.5|43929.5|43909.5|0
1641781220000|2022-01-10 02:20:20|||||||||2
1641781230000|2022-01-10 02:20:30|43928.1|43908.1|43927|43907|43928.1|43908.1|43927|43907|1
1641781240000|2022-01-10 02:20:40|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|1
1641781260000|2022-01-10 02:21:00|43928.1|43908.1|43927|43907|43929.5|43909.5|43927|43907|0
1641781270000|2022-01-10 02:21:10|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43927|43907|0
1641781280000|2022-01-10 02:21:20|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|3
1641781290000|2022-01-10 02:21:30|43937|43917|43937|43917|43937|43917|43937|43917|0
1641781300000|2022-01-10 02:21:40|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|2
1641781310000|2022-01-10 02:21:50|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|43928.1|43908.1|7
1641781320000|2022-01-10 02:22:00|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|43924.5|43904.5|2
1641781330000|2022-01-10 02:22:10|43927|43907|43924.5|43904.5|43927|43907|43924.5|43904.5|0
1641781340000|2022-01-10 02:22:20|43928.3|43908.3|43929.5|43909.5|43929.5|43909.5|43928.3|43908.3|2
1641781360000|2022-01-10 02:22:40|43927|43907|43927|43907|43927|43907|43927|43907|1
1641781370000|2022-01-10 02:22:50|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|43929.5|43909.5|0
1641781380000|2022-01-10 02:23:00|43928.1|43908.1|43929.5|43909.5|43929.5|43909.5|43927|43907|0
1641781400000|2022-01-10 02:23:20|43928.1|43908.1|43929.5|43909.5|43929.5|43909.5|43928.1|43908.1|1
1641781410000|2022-01-10 02:23:30|43932|43912|43934.5|43914.5|43934.5|43914.5|43932|43912|5
1641781420000|2022-01-10 02:23:40|43931.8|43911.8|43929.5|43909.5|43932|43912|43929.5|43909.5|0
1641781430000|2022-01-10 02:23:50|43932|43912|43933.3|43913.3|43933.3|43913.3|43932|43912|0
1641781440000|2022-01-10 02:24:00|43934.5|43914.5|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|0
1641781460000|2022-01-10 02:24:20|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1641781470000|2022-01-10 02:24:30|43937|43917|43937|43917|43937|43917|43934.5|43914.5|0
1641781480000|2022-01-10 02:24:40|||||||||1
1641781490000|2022-01-10 02:24:50|43935.6|43915.6|43939.5|43919.5|43939.5|43919.5|43934.5|43914.5|0
1641781500000|2022-01-10 02:25:00|43942|43922|43947|43927|43947|43927|43942|43922|5
1641781510000|2022-01-10 02:25:10|43949.5|43929.5|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|0
1641781520000|2022-01-10 02:25:20|43948.3|43928.3|43949.5|43929.5|43949.5|43929.5|43948.3|43928.3|0
1641781530000|2022-01-10 02:25:30|43944.5|43924.5|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|0
1641781540000|2022-01-10 02:25:40|43946.8|43926.8|43964.5|43944.5|43964.5|43944.5|43946.8|43926.8|15
1641781550000|2022-01-10 02:25:50|43967|43947|43969.5|43949.5|43969.5|43949.5|43967|43947|2
1641781560000|2022-01-10 02:26:00|43967|43947|43967|43947|43967|43947|43967|43947|1
1641781570000|2022-01-10 02:26:10|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1641781580000|2022-01-10 02:26:20|43967|43947|43967|43947|43967|43947|43967|43947|2
1641781600000|2022-01-10 02:26:40|||||||||1
1641781610000|2022-01-10 02:26:50|43965.6|43945.6|43964.5|43944.5|43965.6|43945.6|43964.5|43944.5|0
1641781620000|2022-01-10 02:27:00|43967|43947|43967|43947|43967|43947|43964.5|43944.5|1
1641781630000|2022-01-10 02:27:10|||||||||2
1641781660000|2022-01-10 02:27:40|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43962|43942|0
1641781670000|2022-01-10 02:27:50|43967|43947|43967|43947|43967|43947|43967|43947|0
1641781680000|2022-01-10 02:28:00|43970.6|43950.6|43971.8|43951.8|43971.8|43951.8|43970.6|43950.6|1
1641781690000|2022-01-10 02:28:10|43970.6|43950.6|43970.6|43950.6|43971.8|43951.8|43970.6|43950.6|0
1641781700000|2022-01-10 02:28:20|43971.8|43951.8|43970.6|43950.6|43971.8|43951.8|43970.6|43950.6|0
1641781710000|2022-01-10 02:28:30|||||||||1
1641781740000|2022-01-10 02:29:00|43974.5|43954.5|43974.5|43954.5|43975.6|43955.6|43972|43952|1
1641781750000|2022-01-10 02:29:10|43973.1|43953.1|43973.3|43953.3|43973.3|43953.3|43972|43952|1
1641781760000|2022-01-10 02:29:20|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43974.5|43954.5|1
1641781770000|2022-01-10 02:29:30|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43972|43952|2
1641781780000|2022-01-10 02:29:40|43972|43952|43972|43952|43972|43952|43972|43952|4
1641781800000|2022-01-10 02:30:00|43969.5|43949.5|43947|43927|43969.5|43949.5|43945.6|43925.6|28
1641781810000|2022-01-10 02:30:10|43944.5|43924.5|43948.1|43928.1|43948.1|43928.1|43942|43922|13
1641781820000|2022-01-10 02:30:20|43947|43927|43949.5|43929.5|43949.5|43929.5|43947|43927|0
1641781830000|2022-01-10 02:30:30|43957|43937|43964.5|43944.5|43967|43947|43957|43937|12
1641781840000|2022-01-10 02:30:40|43963.3|43943.3|43965.8|43945.8|43965.8|43945.8|43962|43942|4
1641781850000|2022-01-10 02:30:50|43967|43947|43967|43947|43969.5|43949.5|43967|43947|1
1641781860000|2022-01-10 02:31:00|43968.3|43948.3|43967|43947|43968.3|43948.3|43967|43947|1
1641781870000|2022-01-10 02:31:10|43965.6|43945.6|43957|43937|43965.6|43945.6|43957|43937|2
1641781880000|2022-01-10 02:31:20|43958.3|43938.3|43959.5|43939.5|43960.6|43940.6|43957|43937|1
1641781890000|2022-01-10 02:31:30|43960.6|43940.6|43959.5|43939.5|43960.6|43940.6|43955.6|43935.6|0
1641781900000|2022-01-10 02:31:40|43957|43937|43964.5|43944.5|43967|43947|43954.5|43934.5|4
1641781910000|2022-01-10 02:31:50|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|43963.1|43943.1|5
1641781920000|2022-01-10 02:32:00|43962|43942|43962|43942|43964.5|43944.5|43959.5|43939.5|3
1641781930000|2022-01-10 02:32:10|43963.1|43943.1|43964.5|43944.5|43964.5|43944.5|43962|43942|2
1641781940000|2022-01-10 02:32:20|43962|43942|43962|43942|43964.5|43944.5|43962|43942|1
1641781950000|2022-01-10 02:32:30|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43962|43942|0
1641781960000|2022-01-10 02:32:40|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|4
1641781970000|2022-01-10 02:32:50|||||||||1
1641781980000|2022-01-10 02:33:00|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1641781990000|2022-01-10 02:33:10|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|1
1641782000000|2022-01-10 02:33:20|43962|43942|43965.8|43945.8|43965.8|43945.8|43962|43942|3
1641782010000|2022-01-10 02:33:30|43962|43942|43963.3|43943.3|43964.5|43944.5|43962|43942|5
1641782020000|2022-01-10 02:33:40|43962|43942|43962|43942|43963.3|43943.3|43962|43942|2
1641782030000|2022-01-10 02:33:50|43963.3|43943.3|43964.5|43944.5|43965.8|43945.8|43962|43942|1
1641782040000|2022-01-10 02:34:00|43963.3|43943.3|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|1
1641782050000|2022-01-10 02:34:10|43965.8|43945.8|43968.3|43948.3|43969.5|43949.5|43963.3|43943.3|2
1641782080000|2022-01-10 02:34:40|43967|43947|43968.3|43948.3|43970.8|43950.8|43967|43947|2
1641782090000|2022-01-10 02:34:50|43967|43947|43968.3|43948.3|43968.3|43948.3|43967|43947|1
1641782100000|2022-01-10 02:35:00|43967|43947|43967|43947|43968.3|43948.3|43967|43947|1
1641782110000|2022-01-10 02:35:10|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641782120000|2022-01-10 02:35:20|43967|43947|43968.3|43948.3|43970.8|43950.8|43967|43947|2
1641782130000|2022-01-10 02:35:30|43967|43947|43967|43947|43967|43947|43967|43947|0
1641782150000|2022-01-10 02:35:50|43965.6|43945.6|43967|43947|43967|43947|43964.5|43944.5|0
1641782160000|2022-01-10 02:36:00|43964.5|43944.5|43962|43942|43964.5|43944.5|43962|43942|1
1641782170000|2022-01-10 02:36:10|||||||||1
1641782180000|2022-01-10 02:36:20|43957|43937|43959.5|43939.5|43959.5|43939.5|43957|43937|4
1641782190000|2022-01-10 02:36:30|43957|43937|43957|43937|43959.5|43939.5|43957|43937|0
1641782200000|2022-01-10 02:36:40|43958.3|43938.3|43958.3|43938.3|43959.5|43939.5|43957|43937|6
1641782210000|2022-01-10 02:36:50|43955.8|43935.8|43954.5|43934.5|43955.8|43935.8|43954.5|43934.5|3
1641782220000|2022-01-10 02:37:00|43955.6|43935.6|43954.5|43934.5|43955.6|43935.6|43954.5|43934.5|2
1641782230000|2022-01-10 02:37:10|43958.3|43938.3|43963.3|43943.3|43964.5|43944.5|43958.3|43938.3|4
1641782240000|2022-01-10 02:37:20|43962|43942|43962|43942|43962|43942|43962|43942|1
1641782250000|2022-01-10 02:37:30|43959.5|43939.5|43959.5|43939.5|43962|43942|43959.5|43939.5|3
1641782260000|2022-01-10 02:37:40|43958.1|43938.1|43952|43932|43958.1|43938.1|43952|43932|7
1641782270000|2022-01-10 02:37:50|43957|43937|43954.5|43934.5|43957|43937|43954.5|43934.5|2
1641782280000|2022-01-10 02:38:00|43957|43937|43957|43937|43957|43937|43957|43937|1
1641782290000|2022-01-10 02:38:10|43958.1|43938.1|43958.3|43938.3|43960.8|43940.8|43958.1|43938.1|0
1641782300000|2022-01-10 02:38:20|43957|43937|43953.1|43933.1|43957|43937|43953.1|43933.1|1
1641782310000|2022-01-10 02:38:30|43954.5|43934.5|43954.5|43934.5|43957|43937|43954.5|43934.5|2
1641782320000|2022-01-10 02:38:40|43957|43937|43957|43937|43957|43937|43957|43937|0
1641782340000|2022-01-10 02:39:00|43958.3|43938.3|43962|43942|43962|43942|43958.3|43938.3|4
1641782350000|2022-01-10 02:39:10|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43962|43942|9
1641782360000|2022-01-10 02:39:20|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43962|43942|3
1641782370000|2022-01-10 02:39:30|43964.6|43944.6|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|0
1641782380000|2022-01-10 02:39:40|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43962|43942|2
1641782400000|2022-01-10 02:40:00|43965.8|43945.8|43973.3|43953.3|43974.5|43954.5|43963.3|43943.3|7
1641782410000|2022-01-10 02:40:10|43972|43952|43965.6|43945.6|43973.3|43953.3|43965.6|43945.6|1
1641782420000|2022-01-10 02:40:20|43964.3|43944.3|43965.8|43945.8|43965.8|43945.8|43960.6|43940.6|0
1641782430000|2022-01-10 02:40:30|43964.5|43944.5|43967|43947|43967|43947|43964.5|43944.5|0
1641782440000|2022-01-10 02:40:40|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|2
1641782450000|2022-01-10 02:40:50|43968.1|43948.1|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|0
1641782460000|2022-01-10 02:41:00|43970.8|43950.8|43972|43952|43972|43952|43970.8|43950.8|4
1641782470000|2022-01-10 02:41:10|43974.5|43954.5|43972|43952|43974.5|43954.5|43972|43952|3
1641782480000|2022-01-10 02:41:20|43974.5|43954.5|43977|43957|43977|43957|43974.5|43954.5|2
1641782490000|2022-01-10 02:41:30|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|2
1641782500000|2022-01-10 02:41:40|43982|43962|43982|43962|43982|43962|43977|43957|6
1641782510000|2022-01-10 02:41:50|43979.5|43959.5|43979.5|43959.5|43982|43962|43977|43957|2
1641782520000|2022-01-10 02:42:00|43982|43962|43979.5|43959.5|43984.5|43964.5|43979.5|43959.5|7
1641782530000|2022-01-10 02:42:10|43978.1|43958.1|43978.3|43958.3|43978.3|43958.3|43977|43957|0
1641782540000|2022-01-10 02:42:20|43979.5|43959.5|43972|43952|43979.5|43959.5|43972|43952|4
1641782550000|2022-01-10 02:42:30|43970.8|43950.8|43967|43947|43970.8|43950.8|43967|43947|2
1641782560000|2022-01-10 02:42:40|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|1
1641782570000|2022-01-10 02:42:50|43970.8|43950.8|43978.3|43958.3|43979.5|43959.5|43970.8|43950.8|10
1641782580000|2022-01-10 02:43:00|43977|43957|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|1
1641782590000|2022-01-10 02:43:10|43974.5|43954.5|43972|43952|43974.5|43954.5|43972|43952|1
1641782600000|2022-01-10 02:43:20|43970.6|43950.6|43968.1|43948.1|43970.6|43950.6|43968.1|43948.1|0
1641782610000|2022-01-10 02:43:30|43965.6|43945.6|43969.5|43949.5|43969.5|43949.5|43965.6|43945.6|1
1641782620000|2022-01-10 02:43:40|43972|43952|43972|43952|43972|43952|43972|43952|0
1641782630000|2022-01-10 02:43:50|43970.6|43950.6|43969.5|43949.5|43970.6|43950.6|43969.5|43949.5|0
1641782640000|2022-01-10 02:44:00|43968.3|43948.3|43964.5|43944.5|43968.3|43948.3|43962|43942|1
1641782650000|2022-01-10 02:44:10|||||||||2
1641782660000|2022-01-10 02:44:20|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|0
1641782670000|2022-01-10 02:44:30|43967|43947|43969.5|43949.5|43969.5|43949.5|43967|43947|0
1641782680000|2022-01-10 02:44:40|43970.8|43950.8|43974.5|43954.5|43974.5|43954.5|43970.8|43950.8|1
1641782690000|2022-01-10 02:44:50|43977|43957|43977|43957|43977|43957|43977|43957|0
1641782700000|2022-01-10 02:45:00|43979.5|43959.5|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|9
1641782710000|2022-01-10 02:45:10|43977|43957|43974.5|43954.5|43977|43957|43974.5|43954.5|3
1641782720000|2022-01-10 02:45:20|43973.1|43953.1|43974.5|43954.5|43974.5|43954.5|43970.6|43950.6|0
1641782750000|2022-01-10 02:45:50|43977|43957|43977|43957|43977|43957|43977|43957|0
1641782760000|2022-01-10 02:46:00|43979.5|43959.5|43985.8|43965.8|43985.8|43965.8|43979.5|43959.5|4
1641782770000|2022-01-10 02:46:10|43987|43967|43993.3|43973.3|43993.3|43973.3|43987|43967|5
1641782780000|2022-01-10 02:46:20|43997|43977|44002|43982|44002|43982|43997|43977|8
1641782790000|2022-01-10 02:46:30|||||||||1
1641782800000|2022-01-10 02:46:40|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|0
1641782810000|2022-01-10 02:46:50|43999.5|43979.5|43993.3|43973.3|43999.5|43979.5|43993.3|43973.3|6
1641782820000|2022-01-10 02:47:00|43992|43972|43992|43972|43992|43972|43992|43972|1
1641782830000|2022-01-10 02:47:10|43994.5|43974.5|43989.5|43969.5|43994.5|43974.5|43988.3|43968.3|2
1641782840000|2022-01-10 02:47:20|43992|43972|43987|43967|43992|43972|43987|43967|1
1641782850000|2022-01-10 02:47:30|43988.3|43968.3|43987|43967|43989.5|43969.5|43987|43967|4
1641782860000|2022-01-10 02:47:40|43988.3|43968.3|43985.6|43965.6|43989.5|43969.5|43985.6|43965.6|0
1641782870000|2022-01-10 02:47:50|43987|43967|43988.1|43968.1|43989.5|43969.5|43987|43967|11
1641782880000|2022-01-10 02:48:00|43987|43967|43987|43967|43987|43967|43987|43967|0
1641782890000|2022-01-10 02:48:10|43985.6|43965.6|43977|43957|43985.6|43965.6|43977|43957|4
1641782900000|2022-01-10 02:48:20|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43972|43952|2
1641782910000|2022-01-10 02:48:30|43973.1|43953.1|43969.5|43949.5|43973.1|43953.1|43969.5|43949.5|3
1641782920000|2022-01-10 02:48:40|43970.8|43950.8|43972|43952|43972|43952|43970.8|43950.8|0
1641782930000|2022-01-10 02:48:50|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641782940000|2022-01-10 02:49:00|43975.8|43955.8|43979.5|43959.5|43979.5|43959.5|43974.5|43954.5|1
1641782950000|2022-01-10 02:49:10|43980.6|43960.6|43982|43962|43982|43962|43980.6|43960.6|0
1641782960000|2022-01-10 02:49:20|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43982|43962|0
1641783000000|2022-01-10 02:50:00|43985.8|43965.8|43979.5|43959.5|43985.8|43965.8|43979.5|43959.5|2
1641783030000|2022-01-10 02:50:30|43982|43962|43987|43967|43987|43967|43982|43962|2
1641783040000|2022-01-10 02:50:40|43989.5|43969.5|43985.6|43965.6|43989.5|43969.5|43985.6|43965.6|4
1641783050000|2022-01-10 02:50:50|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1641783060000|2022-01-10 02:51:00|43987|43967|43989.5|43969.5|43990.8|43970.8|43987|43967|8
1641783070000|2022-01-10 02:51:10|43990.8|43970.8|43992|43972|43992|43972|43989.5|43969.5|3
1641783080000|2022-01-10 02:51:20|43993.3|43973.3|43994.6|43974.6|43994.6|43974.6|43993.3|43973.3|1
1641783090000|2022-01-10 02:51:30|43993.3|43973.3|43992|43972|43993.3|43973.3|43992|43972|3
1641783100000|2022-01-10 02:51:40|43990.8|43970.8|43989.5|43969.5|43990.8|43970.8|43987|43967|6
1641783110000|2022-01-10 02:51:50|||||||||2
1641783120000|2022-01-10 02:52:00|43990.8|43970.8|43997|43977|43997|43977|43990.8|43970.8|1
1641783140000|2022-01-10 02:52:20|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|2
1641783150000|2022-01-10 02:52:30|43994.5|43974.5|43997|43977|43997|43977|43993.1|43973.1|1
1641783160000|2022-01-10 02:52:40|43995.6|43975.6|43992|43972|43995.6|43975.6|43989.5|43969.5|5
1641783170000|2022-01-10 02:52:50|43989.5|43969.5|43992|43972|43992|43972|43989.5|43969.5|0
1641783180000|2022-01-10 02:53:00|43990.8|43970.8|43994.5|43974.5|43994.5|43974.5|43990.8|43970.8|3
1641783190000|2022-01-10 02:53:10|43997|43977|43992|43972|43997|43977|43992|43972|2
1641783200000|2022-01-10 02:53:20|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|2
1641783220000|2022-01-10 02:53:40|43988.3|43968.3|43992|43972|43992|43972|43987|43967|3
1641783240000|2022-01-10 02:54:00|43990.6|43970.6|43992|43972|43993.3|43973.3|43989.5|43969.5|0
1641783250000|2022-01-10 02:54:10|43990.8|43970.8|43982.1|43962.1|43990.8|43970.8|43982.1|43962.1|3
1641783260000|2022-01-10 02:54:20|43983.3|43963.3|43978.3|43958.3|43983.3|43963.3|43978.3|43958.3|0
1641783270000|2022-01-10 02:54:30|43977|43957|43977|43957|43977|43957|43977|43957|0
1641783290000|2022-01-10 02:54:50|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641783300000|2022-01-10 02:55:00|43977|43957|43979.5|43959.5|43979.5|43959.5|43977|43957|1
1641783310000|2022-01-10 02:55:10|43982|43962|43987|43967|43987|43967|43982|43962|2
1641783320000|2022-01-10 02:55:20|43989.5|43969.5|43992|43972|43992|43972|43989.5|43969.5|1
1641783330000|2022-01-10 02:55:30|43989.5|43969.5|43989.5|43969.5|43992|43972|43989.5|43969.5|3
1641783340000|2022-01-10 02:55:40|43988.1|43968.1|43987|43967|43988.1|43968.1|43987|43967|0
1641783350000|2022-01-10 02:55:50|43985.6|43965.6|43984.5|43964.5|43985.6|43965.6|43984.5|43964.5|0
1641783360000|2022-01-10 02:56:00|43987|43967|43987|43967|43987|43967|43987|43967|0
1641783370000|2022-01-10 02:56:10|43984.5|43964.5|43984.5|43964.5|43985.6|43965.6|43984.5|43964.5|3
1641783380000|2022-01-10 02:56:20|43982|43962|43982|43962|43987|43967|43982|43962|7
1641783390000|2022-01-10 02:56:30|43985.8|43965.8|43987|43967|43987|43967|43985.8|43965.8|1
1641783410000|2022-01-10 02:56:50|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1641783420000|2022-01-10 02:57:00|43992|43972|43989.5|43969.5|43992|43972|43989.5|43969.5|0
1641783430000|2022-01-10 02:57:10|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|0
1641783450000|2022-01-10 02:57:30|43992|43972|43992|43972|43994.5|43974.5|43992|43972|0
1641783460000|2022-01-10 02:57:40|43989.5|43969.5|43994.5|43974.5|43994.5|43974.5|43989.5|43969.5|0
1641783480000|2022-01-10 02:58:00|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|10
1641783490000|2022-01-10 02:58:10|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|4
1641783500000|2022-01-10 02:58:20|43992|43972|43992|43972|43997|43977|43992|43972|2
1641783510000|2022-01-10 02:58:30|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1641783530000|2022-01-10 02:58:50|43992|43972|43993.3|43973.3|43993.3|43973.3|43992|43972|0
1641783540000|2022-01-10 02:59:00|43994.5|43974.5|43984.5|43964.5|43994.5|43974.5|43984.5|43964.5|4
1641783550000|2022-01-10 02:59:10|43983.3|43963.3|43982|43962|43983.3|43963.3|43982|43962|2
1641783560000|2022-01-10 02:59:20|43977|43957|43977|43957|43977|43957|43977|43957|1
1641783570000|2022-01-10 02:59:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641783580000|2022-01-10 02:59:40|43975.6|43955.6|43977|43957|43977|43957|43975.6|43955.6|1
1641783600000|2022-01-10 03:00:00|43979.5|43959.5|43977|43957|43980.8|43960.8|43977|43957|9
1641783610000|2022-01-10 03:00:10|43972|43952|43973.1|43953.1|43974.5|43954.5|43972|43952|0
1641783620000|2022-01-10 03:00:20|43972|43952|43972|43952|43974.5|43954.5|43972|43952|1
1641783630000|2022-01-10 03:00:30|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43968.3|43948.3|1
1641783640000|2022-01-10 03:00:40|43967|43947|43964.5|43944.5|43967|43947|43964.5|43944.5|6
1641783650000|2022-01-10 03:00:50|43965.8|43945.8|43962|43942|43967|43947|43962|43942|4
1641783660000|2022-01-10 03:01:00|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43962|43942|4
1641783670000|2022-01-10 03:01:10|43967|43947|43967|43947|43967|43947|43967|43947|0
1641783690000|2022-01-10 03:01:30|43968.3|43948.3|43988.3|43968.3|43988.3|43968.3|43968.3|43948.3|1
1641783700000|2022-01-10 03:01:40|43989.6|43969.6|43992|43972|43992|43972|43989.5|43969.5|2
1641783710000|2022-01-10 03:01:50|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1641783730000|2022-01-10 03:02:10|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|43995.8|43975.8|1
1641783740000|2022-01-10 03:02:20|43997|43977|43992|43972|43997|43977|43992|43972|2
1641783750000|2022-01-10 03:02:30|43990.8|43970.8|43992|43972|43993.3|43973.3|43990.8|43970.8|0
1641783760000|2022-01-10 03:02:40|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|0
1641783770000|2022-01-10 03:02:50|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|1
1641783780000|2022-01-10 03:03:00|43987|43967|43981.8|43961.8|43987|43967|43981.8|43961.8|3
1641783790000|2022-01-10 03:03:10|43980.6|43960.6|43987|43967|43987|43967|43980.6|43960.6|1
1641783810000|2022-01-10 03:03:30|43988.3|43968.3|43990.8|43970.8|43990.8|43970.8|43987|43967|0
1641783820000|2022-01-10 03:03:40|43992|43972|43994.5|43974.5|43994.5|43974.5|43992|43972|1
1641783830000|2022-01-10 03:03:50|43993.1|43973.1|43999.5|43979.5|44002|43982|43992|43972|2
1641783840000|2022-01-10 03:04:00|44000.8|43980.8|43997|43977|44000.8|43980.8|43997|43977|1
1641783850000|2022-01-10 03:04:10|43998.3|43978.3|43999.5|43979.5|43999.5|43979.5|43997|43977|0
1641783860000|2022-01-10 03:04:20|44003.3|43983.3|44004.5|43984.5|44007|43987|44003.3|43983.3|1
1641783870000|2022-01-10 03:04:30|44007|43987|44009.5|43989.5|44009.5|43989.5|44007|43987|10
1641783880000|2022-01-10 03:04:40|44007|43987|44008.3|43988.3|44008.3|43988.3|44007|43987|1
1641783890000|2022-01-10 03:04:50|44009.5|43989.5|44009.5|43989.5|44012|43992|44009.5|43989.5|5
1641783900000|2022-01-10 03:05:00|44012|43992|44013.3|43993.3|44013.3|43993.3|44012|43992|4
1641783910000|2022-01-10 03:05:10|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|1
1641783920000|2022-01-10 03:05:20|||||||||5
1641783930000|2022-01-10 03:05:30|44013.1|43993.1|44012|43992|44013.1|43993.1|44012|43992|1
1641783940000|2022-01-10 03:05:40|44013.3|43993.3|44014.5|43994.5|44014.5|43994.5|44013.3|43993.3|1
1641783960000|2022-01-10 03:06:00|44013.1|43993.1|44009.5|43989.5|44013.1|43993.1|44009.5|43989.5|2
1641783970000|2022-01-10 03:06:10|44008.3|43988.3|44002|43982|44008.3|43988.3|43999.5|43979.5|5
1641783980000|2022-01-10 03:06:20|44000.8|43980.8|43999.5|43979.5|44000.8|43980.8|43999.5|43979.5|1
1641783990000|2022-01-10 03:06:30|43998.1|43978.1|43998.1|43978.1|43999.5|43979.5|43997|43977|4
1641784000000|2022-01-10 03:06:40|43997|43977|43994.5|43974.5|43997|43977|43994.5|43974.5|1
1641784010000|2022-01-10 03:06:50|43995.8|43975.8|43997|43977|43997|43977|43995.8|43975.8|3
1641784020000|2022-01-10 03:07:00|43999.5|43979.5|43998.3|43978.3|43999.5|43979.5|43998.3|43978.3|8
1641784030000|2022-01-10 03:07:10|43999.5|43979.5|43997|43977|43999.5|43979.5|43997|43977|0
1641784040000|2022-01-10 03:07:20|44002|43982|44002|43982|44002|43982|44002|43982|1
1641784070000|2022-01-10 03:07:50|||||||||2
1641784080000|2022-01-10 03:08:00|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|1
1641784090000|2022-01-10 03:08:10|43997|43977|43984.5|43964.5|43997|43977|43983.3|43963.3|1
1641784100000|2022-01-10 03:08:20|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|0
1641784110000|2022-01-10 03:08:30|43980.8|43960.8|43982|43962|43982|43962|43980.8|43960.8|0
1641784130000|2022-01-10 03:08:50|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|1
1641784140000|2022-01-10 03:09:00|43985.8|43965.8|43989.5|43969.5|43989.5|43969.5|43985.8|43965.8|0
1641784150000|2022-01-10 03:09:10|43992|43972|43992|43972|43992|43972|43989.5|43969.5|0
1641784170000|2022-01-10 03:09:30|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1641784180000|2022-01-10 03:09:40|43990.8|43970.8|43992|43972|43992|43972|43990.8|43970.8|0
1641784190000|2022-01-10 03:09:50|43993.1|43973.1|44007|43987|44007|43987|43993.1|43973.1|3
1641784200000|2022-01-10 03:10:00|44009.5|43989.5|44007|43987|44009.5|43989.5|44007|43987|1
1641784210000|2022-01-10 03:10:10|44012|43992|44012|43992|44012|43992|44012|43992|1
1641784220000|2022-01-10 03:10:20|44010.6|43990.6|44009.6|43989.6|44010.6|43990.6|44007|43987|1
1641784230000|2022-01-10 03:10:30|44012|43992|44009.5|43989.5|44012|43992|44009.5|43989.5|0
1641784240000|2022-01-10 03:10:40|44008.1|43988.1|44002|43982|44008.1|43988.1|43999.5|43979.5|10
1641784250000|2022-01-10 03:10:50|43998.1|43978.1|43997|43977|43998.1|43978.1|43994.5|43974.5|1
1641784260000|2022-01-10 03:11:00|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|1
1641784280000|2022-01-10 03:11:20|44005.8|43985.8|44009.5|43989.5|44009.5|43989.5|44005.8|43985.8|6
1641784290000|2022-01-10 03:11:30|44008.3|43988.3|44010.8|43990.8|44010.8|43990.8|44008.3|43988.3|5
1641784300000|2022-01-10 03:11:40|44008.3|43988.3|44009.5|43989.5|44012|43992|44007|43987|3
1641784310000|2022-01-10 03:11:50|44012|43992|44007|43987|44012|43992|44007|43987|1
1641784320000|2022-01-10 03:12:00|44009.5|43989.5|44009.5|43989.5|44010.6|43990.6|44009.5|43989.5|0
1641784330000|2022-01-10 03:12:10|44008.3|43988.3|44014.5|43994.5|44014.5|43994.5|44008.3|43988.3|5
1641784340000|2022-01-10 03:12:20|44012|43992|44007|43987|44012|43992|44007|43987|2
1641784350000|2022-01-10 03:12:30|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|44008.3|43988.3|0
1641784360000|2022-01-10 03:12:40|44007|43987|44004.5|43984.5|44007|43987|44002|43982|2
1641784370000|2022-01-10 03:12:50|44003.1|43983.1|44002|43982|44004.5|43984.5|44002|43982|0
1641784380000|2022-01-10 03:13:00|44000.6|43980.6|43999.5|43979.5|44002|43982|43999.5|43979.5|0
1641784390000|2022-01-10 03:13:10|44002|43982|43999.5|43979.5|44002|43982|43999.5|43979.5|1
1641784400000|2022-01-10 03:13:20|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44002|43982|0
1641784410000|2022-01-10 03:13:30|44002|43982|44002|43982|44002|43982|43999.5|43979.5|1
1641784420000|2022-01-10 03:13:40|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|0
1641784430000|2022-01-10 03:13:50|44003.3|43983.3|44004.5|43984.5|44004.5|43984.5|44003.3|43983.3|0
1641784440000|2022-01-10 03:14:00|44003.1|43983.1|43999.5|43979.5|44003.1|43983.1|43999.5|43979.5|0
1641784450000|2022-01-10 03:14:10|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|0
1641784460000|2022-01-10 03:14:20|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|0
1641784470000|2022-01-10 03:14:30|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1641784480000|2022-01-10 03:14:40|43997|43977|43997|43977|43997|43977|43997|43977|0
1641784490000|2022-01-10 03:14:50|43994.5|43974.5|43997|43977|43997|43977|43994.5|43974.5|1
1641784500000|2022-01-10 03:15:00|43999.5|43979.5|44002|43982|44002|43982|43998.3|43978.3|4
1641784510000|2022-01-10 03:15:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|0
1641784530000|2022-01-10 03:15:30|44005.8|43985.8|44007|43987|44007|43987|44005.8|43985.8|0
1641784550000|2022-01-10 03:15:50|44008.3|43988.3|44004.5|43984.5|44009.5|43989.5|44004.5|43984.5|1
1641784560000|2022-01-10 03:16:00|44005.6|43985.6|44003.1|43983.1|44005.8|43985.8|44003.1|43983.1|1
1641784570000|2022-01-10 03:16:10|44002|43982|44002|43982|44002|43982|44002|43982|1
1641784580000|2022-01-10 03:16:20|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|0
1641784590000|2022-01-10 03:16:30|44007|43987|44007|43987|44007|43987|44007|43987|1
1641784600000|2022-01-10 03:16:40|44009.5|43989.5|44007|43987|44009.5|43989.5|44007|43987|0
1641784610000|2022-01-10 03:16:50|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44007|43987|0
1641784620000|2022-01-10 03:17:00|44007|43987|44009.5|43989.5|44009.5|43989.5|44007|43987|0
1641784630000|2022-01-10 03:17:10|44007|43987|44009.5|43989.5|44009.5|43989.5|44007|43987|1
1641784640000|2022-01-10 03:17:20|44010.8|43990.8|44012|43992|44012|43992|44010.8|43990.8|3
1641784650000|2022-01-10 03:17:30|44013.3|43993.3|44014.5|43994.5|44014.5|43994.5|44012|43992|0
1641784660000|2022-01-10 03:17:40|44012|43992|44012|43992|44014.5|43994.5|44012|43992|0
1641784680000|2022-01-10 03:18:00|44013.3|43993.3|44009.5|43989.5|44014.5|43994.5|44009.5|43989.5|1
1641784690000|2022-01-10 03:18:10|44008.1|43988.1|44004.5|43984.5|44008.1|43988.1|44004.5|43984.5|2
1641784700000|2022-01-10 03:18:20|44007|43987|44007|43987|44007|43987|44007|43987|2
1641784710000|2022-01-10 03:18:30|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|0
1641784720000|2022-01-10 03:18:40|44012|43992|44012|43992|44012|43992|44012|43992|0
1641784730000|2022-01-10 03:18:50|44013.3|43993.3|44014.5|43994.5|44014.5|43994.5|44013.3|43993.3|6
1641784740000|2022-01-10 03:19:00|44020.8|44000.8|44020.8|44000.8|44020.8|44000.8|44020.8|44000.8|8
1641784750000|2022-01-10 03:19:10|44022|44002|44022|44002|44022|44002|44022|44002|3
1641784760000|2022-01-10 03:19:20|44019.5|43999.5|44020.6|44000.6|44022|44002|44019.5|43999.5|1
1641784770000|2022-01-10 03:19:30|44019.5|43999.5|44019.5|43999.5|44022|44002|44019.5|43999.5|0
1641784780000|2022-01-10 03:19:40|44020.8|44000.8|44024.5|44004.5|44024.5|44004.5|44020.8|44000.8|4
1641784790000|2022-01-10 03:19:50|44023.1|44003.1|44024.5|44004.5|44024.5|44004.5|44022|44002|5
1641784800000|2022-01-10 03:20:00|44023.1|44003.1|44019.5|43999.5|44023.1|44003.1|44019.5|43999.5|3
1641784820000|2022-01-10 03:20:20|44022|44002|44022|44002|44022|44002|44022|44002|1
1641784830000|2022-01-10 03:20:30|44023.3|44003.3|44024.5|44004.5|44025.8|44005.8|44022|44002|3
1641784840000|2022-01-10 03:20:40|44022|44002|44022|44002|44024.5|44004.5|44022|44002|1
1641784850000|2022-01-10 03:20:50|||||||||1
1641784860000|2022-01-10 03:21:00|44019.5|43999.5|44017|43997|44019.5|43999.5|44017|43997|1
1641784870000|2022-01-10 03:21:10|44015.6|43995.6|44012|43992|44015.6|43995.6|44012|43992|1
1641784880000|2022-01-10 03:21:20|44010.6|43990.6|44014.5|43994.5|44014.5|43994.5|44009.5|43989.5|5
1641784890000|2022-01-10 03:21:30|44017|43997|44017|43997|44017|43997|44017|43997|0
1641784900000|2022-01-10 03:21:40|44014.5|43994.5|44012|43992|44014.5|43994.5|44012|43992|2
1641784910000|2022-01-10 03:21:50|44013.3|43993.3|44009.5|43989.5|44014.5|43994.5|44009.5|43989.5|1
1641784920000|2022-01-10 03:22:00|44007|43987|44007|43987|44007|43987|44007|43987|0
1641784930000|2022-01-10 03:22:10|||||||||1
1641784940000|2022-01-10 03:22:20|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|16
1641784950000|2022-01-10 03:22:30|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|1
1641784960000|2022-01-10 03:22:40|43995.6|43975.6|43994.5|43974.5|43995.6|43975.6|43993.1|43973.1|0
1641784970000|2022-01-10 03:22:50|43993.1|43973.1|43989.5|43969.5|43994.5|43974.5|43988.1|43968.1|0
1641784980000|2022-01-10 03:23:00|43992|43972|43992|43972|43992|43972|43989.5|43969.5|0
1641784990000|2022-01-10 03:23:10|43989.5|43969.5|43992|43972|43992|43972|43989.5|43969.5|1
1641785010000|2022-01-10 03:23:30|43993.3|43973.3|43997|43977|43999.5|43979.5|43993.3|43973.3|2
1641785030000|2022-01-10 03:23:50|43999.5|43979.5|43999.5|43979.5|43999.5|43979.5|43997|43977|1
1641785060000|2022-01-10 03:24:20|43998.1|43978.1|44002|43982|44002|43982|43997|43977|6
1641785070000|2022-01-10 03:24:30|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|0
1641785080000|2022-01-10 03:24:40|44007|43987|44003.1|43983.1|44007|43987|44003.1|43983.1|8
1641785090000|2022-01-10 03:24:50|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|44000.6|43980.6|1
1641785100000|2022-01-10 03:25:00|43999.3|43979.3|43999.5|43979.5|43999.5|43979.5|43996.8|43976.8|5
1641785110000|2022-01-10 03:25:10|43997|43977|44002|43982|44002|43982|43997|43977|0
1641785120000|2022-01-10 03:25:20|43999.5|43979.5|44002|43982|44002|43982|43999.5|43979.5|7
1641785130000|2022-01-10 03:25:30|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|0
1641785140000|2022-01-10 03:25:40|44000.6|43980.6|44004.5|43984.5|44004.5|43984.5|44000.6|43980.6|0
1641785150000|2022-01-10 03:25:50|44007|43987|44004.5|43984.5|44007|43987|44004.5|43984.5|0
1641785160000|2022-01-10 03:26:00|44005.6|43985.6|44010.6|43990.6|44011.8|43991.8|44005.6|43985.6|7
1641785170000|2022-01-10 03:26:10|44013.1|43993.1|44015.6|43995.6|44015.6|43995.6|44013.1|43993.1|3
1641785180000|2022-01-10 03:26:20|44012|43992|44012|43992|44013.3|43993.3|44012|43992|4
1641785190000|2022-01-10 03:26:30|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|1
1641785200000|2022-01-10 03:26:40|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|1
1641785210000|2022-01-10 03:26:50|44008.3|43988.3|44009.5|43989.5|44012|43992|44007|43987|4
1641785220000|2022-01-10 03:27:00|44007|43987|44007|43987|44010.8|43990.8|44007|43987|2
1641785230000|2022-01-10 03:27:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|4
1641785240000|2022-01-10 03:27:20|44003.1|43983.1|44000.6|43980.6|44003.1|43983.1|44000.6|43980.6|0
1641785250000|2022-01-10 03:27:30|44002|43982|43997|43977|44002|43982|43997|43977|1
1641785260000|2022-01-10 03:27:40|43999.5|43979.5|43997|43977|44000.6|43980.6|43997|43977|1
1641785280000|2022-01-10 03:28:00|43994.5|43974.5|43987|43967|43994.5|43974.5|43987|43967|2
1641785290000|2022-01-10 03:28:10|43985.8|43965.8|43984.5|43964.5|43987|43967|43984.5|43964.5|0
1641785310000|2022-01-10 03:28:30|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|0
1641785320000|2022-01-10 03:28:40|43982|43962|43982|43962|43982|43962|43982|43962|3
1641785340000|2022-01-10 03:29:00|43980.6|43960.6|43977|43957|43980.6|43960.6|43977|43957|4
1641785350000|2022-01-10 03:29:10|43978.3|43958.3|43972|43952|43978.3|43958.3|43972|43952|1
1641785360000|2022-01-10 03:29:20|43973.1|43953.1|43974.5|43954.5|43977|43957|43973.1|43953.1|6
1641785370000|2022-01-10 03:29:30|43973.1|43953.1|43974.5|43954.5|43977|43957|43972|43952|2
1641785380000|2022-01-10 03:29:40|43977|43957|43977|43957|43977|43957|43977|43957|0
1641785390000|2022-01-10 03:29:50|43972|43952|43974.5|43954.5|43977|43957|43972|43952|3
1641785400000|2022-01-10 03:30:00|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|3
1641785410000|2022-01-10 03:30:10|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|1
1641785420000|2022-01-10 03:30:20|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|0
1641785440000|2022-01-10 03:30:40|43972|43952|43972|43952|43972|43952|43972|43952|2
1641785460000|2022-01-10 03:31:00|43969.5|43949.5|43964.5|43944.5|43969.5|43949.5|43964.5|43944.5|7
1641785480000|2022-01-10 03:31:20|43962|43942|43962|43942|43962|43942|43962|43942|1
1641785510000|2022-01-10 03:31:50|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|4
1641785520000|2022-01-10 03:32:00|43960.8|43940.8|43959.5|43939.5|43962|43942|43959.5|43939.5|3
1641785530000|2022-01-10 03:32:10|43962|43942|43962|43942|43962|43942|43962|43942|0
1641785540000|2022-01-10 03:32:20|43963.3|43943.3|43972|43952|43972|43952|43963.3|43943.3|3
1641785550000|2022-01-10 03:32:30|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1641785560000|2022-01-10 03:32:40|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|1
1641785570000|2022-01-10 03:32:50|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1641785590000|2022-01-10 03:33:10|||||||||2
1641785620000|2022-01-10 03:33:40|43977.1|43957.1|43977|43957|43978.3|43958.3|43977|43957|1
1641785630000|2022-01-10 03:33:50|43974.5|43954.5|43973.1|43953.1|43974.5|43954.5|43973.1|43953.1|1
1641785640000|2022-01-10 03:34:00|43975.6|43955.6|43969.5|43949.5|43975.6|43955.6|43969.5|43949.5|2
1641785650000|2022-01-10 03:34:10|43968.1|43948.1|43964.5|43944.5|43968.1|43948.1|43964.5|43944.5|0
1641785660000|2022-01-10 03:34:20|||||||||1
1641785670000|2022-01-10 03:34:30|43967|43947|43962|43942|43967|43947|43962|43942|2
1641785680000|2022-01-10 03:34:40|||||||||2
1641785700000|2022-01-10 03:35:00|43959.5|43939.5|43957|43937|43959.5|43939.5|43955.8|43935.8|7
1641785710000|2022-01-10 03:35:10|43955.8|43935.8|43957|43937|43957|43937|43954.5|43934.5|1
1641785720000|2022-01-10 03:35:20|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641785750000|2022-01-10 03:35:50|||||||||1
1641785770000|2022-01-10 03:36:10|43960.8|43940.8|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|1
1641785780000|2022-01-10 03:36:20|43960.8|43940.8|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|0
1641785790000|2022-01-10 03:36:30|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|43959.6|43939.6|0
1641785800000|2022-01-10 03:36:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1641785820000|2022-01-10 03:37:00|43962|43942|43962|43942|43962|43942|43962|43942|1
1641785840000|2022-01-10 03:37:20|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|1
1641785850000|2022-01-10 03:37:30|||||||||1
1641785870000|2022-01-10 03:37:50|||||||||1
1641785890000|2022-01-10 03:38:10|43962|43942|43962|43942|43963.3|43943.3|43962|43942|0
1641785900000|2022-01-10 03:38:20|43963.3|43943.3|43965.8|43945.8|43965.8|43945.8|43963.3|43943.3|2
1641785930000|2022-01-10 03:38:50|43967|43947|43967|43947|43967|43947|43967|43947|3
1641785940000|2022-01-10 03:39:00|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1641786000000|2022-01-10 03:40:00|||||||||1
1641786020000|2022-01-10 03:40:20|||||||||2
1641786030000|2022-01-10 03:40:30|43967|43947|43967|43947|43967|43947|43967|43947|0
1641786050000|2022-01-10 03:40:50|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1641786070000|2022-01-10 03:41:10|43962|43942|43963.1|43943.1|43963.3|43943.3|43962|43942|0
1641786080000|2022-01-10 03:41:20|43962|43942|43962|43942|43964.5|43944.5|43962|43942|0
1641786090000|2022-01-10 03:41:30|43964.5|43944.5|43965.8|43945.8|43967|43947|43964.5|43944.5|1
1641786100000|2022-01-10 03:41:40|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43962|43942|2
1641786110000|2022-01-10 03:41:50|43962|43942|43962|43942|43962|43942|43962|43942|0
1641786120000|2022-01-10 03:42:00|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|1
1641786150000|2022-01-10 03:42:30|||||||||1
1641786160000|2022-01-10 03:42:40|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641786190000|2022-01-10 03:43:10|43962|43942|43962|43942|43962|43942|43962|43942|2
1641786210000|2022-01-10 03:43:30|43963.3|43943.3|43963.3|43943.3|43964.6|43944.6|43963.3|43943.3|0
1641786220000|2022-01-10 03:43:40|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|0
1641786230000|2022-01-10 03:43:50|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1641786240000|2022-01-10 03:44:00|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|1
1641786250000|2022-01-10 03:44:10|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1641786290000|2022-01-10 03:44:50|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|3
1641786300000|2022-01-10 03:45:00|43967.1|43947.1|43969.5|43949.5|43969.5|43949.5|43967.1|43947.1|2
1641786340000|2022-01-10 03:45:40|43970.8|43950.8|43974.5|43954.5|43974.5|43954.5|43970.8|43950.8|0
1641786350000|2022-01-10 03:45:50|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|3
1641786360000|2022-01-10 03:46:00|43975.6|43955.6|43977|43957|43977|43957|43975.6|43955.6|0
1641786370000|2022-01-10 03:46:10|43978.3|43958.3|43979.5|43959.5|43979.5|43959.5|43978.3|43958.3|4
1641786380000|2022-01-10 03:46:20|43978.1|43958.1|43979.5|43959.5|43979.5|43959.5|43977|43957|0
1641786390000|2022-01-10 03:46:30|43980.8|43960.8|43977|43957|43980.8|43960.8|43977|43957|1
1641786410000|2022-01-10 03:46:50|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43974.5|43954.5|0
1641786420000|2022-01-10 03:47:00|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1641786430000|2022-01-10 03:47:10|43977|43957|43977|43957|43977|43957|43977|43957|0
1641786460000|2022-01-10 03:47:40|43975.6|43955.6|43975.8|43955.8|43975.8|43955.8|43974.5|43954.5|0
1641786480000|2022-01-10 03:48:00|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641786490000|2022-01-10 03:48:10|43972|43952|43967|43947|43972|43952|43967|43947|3
1641786500000|2022-01-10 03:48:20|43964.5|43944.5|43967|43947|43967|43947|43964.5|43944.5|0
1641786510000|2022-01-10 03:48:30|43965.8|43945.8|43964.5|43944.5|43965.8|43945.8|43964.5|43944.5|1
1641786590000|2022-01-10 03:49:50|43967|43947|43967|43947|43967|43947|43967|43947|0
1641786600000|2022-01-10 03:50:00|||||||||3
1641786610000|2022-01-10 03:50:10|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1641786620000|2022-01-10 03:50:20|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|0
1641786630000|2022-01-10 03:50:30|43973.1|43953.1|43972|43952|43973.1|43953.1|43969.5|43949.5|0
1641786650000|2022-01-10 03:50:50|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1641786690000|2022-01-10 03:51:30|43972|43952|43972|43952|43972|43952|43972|43952|0
1641786730000|2022-01-10 03:52:10|43970.8|43950.8|43969.5|43949.5|43970.8|43950.8|43969.5|43949.5|1
1641786760000|2022-01-10 03:52:40|43970.8|43950.8|43972|43952|43972|43952|43970.8|43950.8|1
1641786770000|2022-01-10 03:52:50|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|2
1641786800000|2022-01-10 03:53:20|||||||||1
1641786810000|2022-01-10 03:53:30|||||||||1
1641786830000|2022-01-10 03:53:50|43975.8|43955.8|43974.5|43954.5|43977|43957|43974.5|43954.5|0
1641786840000|2022-01-10 03:54:00|43977|43957|43979.5|43959.5|43979.5|43959.5|43977|43957|4
1641786850000|2022-01-10 03:54:10|43978.1|43958.1|43978.3|43958.3|43978.3|43958.3|43977|43957|0
1641786860000|2022-01-10 03:54:20|43979.6|43959.6|43980.8|43960.8|43980.8|43960.8|43979.6|43959.6|2
1641786870000|2022-01-10 03:54:30|43977|43957|43982|43962|43982|43962|43977|43957|3
1641786880000|2022-01-10 03:54:40|||||||||2
1641786920000|2022-01-10 03:55:20|43984.5|43964.5|43982|43962|43984.5|43964.5|43982|43962|1
1641786930000|2022-01-10 03:55:30|43983.3|43963.3|43982|43962|43983.3|43963.3|43982|43962|0
1641786970000|2022-01-10 03:56:10|||||||||1
1641786990000|2022-01-10 03:56:30|43979.5|43959.5|43977|43957|43982|43962|43977|43957|0
1641787010000|2022-01-10 03:56:50|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43974.5|43954.5|0
1641787020000|2022-01-10 03:57:00|43972|43952|43972|43952|43972|43952|43969.5|43949.5|2
1641787030000|2022-01-10 03:57:10|||||||||1
1641787040000|2022-01-10 03:57:20|43970.8|43950.8|43974.5|43954.5|43974.5|43954.5|43969.5|43949.5|1
1641787050000|2022-01-10 03:57:30|||||||||1
1641787080000|2022-01-10 03:58:00|43977|43957|43977|43957|43977|43957|43977|43957|2
1641787090000|2022-01-10 03:58:10|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43974.5|43954.5|0
1641787150000|2022-01-10 03:59:10|||||||||2
1641787170000|2022-01-10 03:59:30|43975.8|43955.8|43977|43957|43977|43957|43975.8|43955.8|0
1641787180000|2022-01-10 03:59:40|43975.6|43955.6|43974.5|43954.5|43975.6|43955.6|43974.5|43954.5|0
1641787190000|2022-01-10 03:59:50|43972|43952|43974.5|43954.5|43974.5|43954.5|43972|43952|1
1641787200000|2022-01-10 04:00:00|43973.1|43953.1|43972|43952|43973.1|43953.1|43972|43952|0
1641787210000|2022-01-10 04:00:10|43969.5|43949.5|43968.1|43948.1|43969.5|43949.5|43968.1|43948.1|4
1641787220000|2022-01-10 04:00:20|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|0
1641787240000|2022-01-10 04:00:40|43967|43947|43967|43947|43967|43947|43967|43947|1
1641787260000|2022-01-10 04:01:00|||||||||1
1641787310000|2022-01-10 04:01:50|||||||||1
1641787320000|2022-01-10 04:02:00|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1641787330000|2022-01-10 04:02:10|43970.8|43950.8|43972|43952|43972|43952|43970.8|43950.8|0
1641787350000|2022-01-10 04:02:30|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1641787360000|2022-01-10 04:02:40|43967|43947|43964.5|43944.5|43967|43947|43964.5|43944.5|0
1641787380000|2022-01-10 04:03:00|||||||||1
1641787390000|2022-01-10 04:03:10|43967|43947|43964.5|43944.5|43967|43947|43964.5|43944.5|0
1641787420000|2022-01-10 04:03:40|43963.1|43943.1|43962|43942|43963.1|43943.1|43962|43942|0
1641787440000|2022-01-10 04:04:00|43964.5|43944.5|43962|43942|43964.5|43944.5|43962|43942|12
1641787450000|2022-01-10 04:04:10|43959.5|43939.5|43959.5|43939.5|43962|43942|43959.5|43939.5|1
1641787460000|2022-01-10 04:04:20|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|5
1641787470000|2022-01-10 04:04:30|43955.8|43935.8|43957|43937|43957|43937|43955.8|43935.8|7
1641787480000|2022-01-10 04:04:40|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|3
1641787490000|2022-01-10 04:04:50|43958.1|43938.1|43957|43937|43958.1|43938.1|43957|43937|1
1641787500000|2022-01-10 04:05:00|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43957|43937|1
1641787510000|2022-01-10 04:05:10|43958.1|43938.1|43957|43937|43958.1|43938.1|43957|43937|0
1641787560000|2022-01-10 04:06:00|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|3
1641787570000|2022-01-10 04:06:10|43958.1|43938.1|43957|43937|43958.1|43938.1|43957|43937|0
1641787600000|2022-01-10 04:06:40|43970.6|43950.6|43972|43952|43972|43952|43969.5|43949.5|2
1641787610000|2022-01-10 04:06:50|43973.3|43953.3|43974.5|43954.5|43974.5|43954.5|43973.3|43953.3|0
1641787620000|2022-01-10 04:07:00|43975.8|43955.8|43977|43957|43977|43957|43975.8|43955.8|0
1641787650000|2022-01-10 04:07:30|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|43974.5|43954.5|0
1641787660000|2022-01-10 04:07:40|43973.1|43953.1|43972|43952|43973.1|43953.1|43972|43952|1
1641787670000|2022-01-10 04:07:50|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|43970.6|43950.6|2
1641787680000|2022-01-10 04:08:00|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1641787690000|2022-01-10 04:08:10|43967|43947|43967|43947|43967|43947|43967|43947|2
1641787710000|2022-01-10 04:08:30|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|43968.1|43948.1|0
1641787720000|2022-01-10 04:08:40|43967|43947|43967|43947|43967|43947|43967|43947|2
1641787730000|2022-01-10 04:08:50|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|0
1641787740000|2022-01-10 04:09:00|43967|43947|43967|43947|43967|43947|43967|43947|1
1641787750000|2022-01-10 04:09:10|43964.5|43944.5|43963.1|43943.1|43964.5|43944.5|43963.1|43943.1|0
1641787760000|2022-01-10 04:09:20|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|0
1641787780000|2022-01-10 04:09:40|43963.1|43943.1|43962|43942|43963.1|43943.1|43962|43942|0
1641787790000|2022-01-10 04:09:50|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1641787800000|2022-01-10 04:10:00|43963.1|43943.1|43964.5|43944.5|43964.5|43944.5|43962|43942|2
1641787830000|2022-01-10 04:10:30|43963.3|43943.3|43962|43942|43963.3|43943.3|43962|43942|1
1641787840000|2022-01-10 04:10:40|43965.8|43945.8|43967|43947|43967|43947|43965.8|43945.8|1
1641787880000|2022-01-10 04:11:20|43968.1|43948.1|43967|43947|43969.5|43949.5|43967|43947|0
1641787920000|2022-01-10 04:12:00|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|43964.5|43944.5|1
1641787980000|2022-01-10 04:13:00|||||||||1
1641788010000|2022-01-10 04:13:30|43967|43947|43967|43947|43967|43947|43967|43947|0
1641788020000|2022-01-10 04:13:40|43965.6|43945.6|43962|43942|43965.6|43945.6|43962|43942|0
1641788030000|2022-01-10 04:13:50|||||||||1
1641788040000|2022-01-10 04:14:00|||||||||3
1641788060000|2022-01-10 04:14:20|||||||||1
1641788080000|2022-01-10 04:14:40|43960.6|43940.6|43959.5|43939.5|43960.6|43940.6|43959.5|43939.5|0
1641788100000|2022-01-10 04:15:00|43958.3|43938.3|43957|43937|43958.3|43938.3|43957|43937|0
1641788120000|2022-01-10 04:15:20|43958.3|43938.3|43957|43937|43959.5|43939.5|43957|43937|0
1641788130000|2022-01-10 04:15:30|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1641788140000|2022-01-10 04:15:40|43957|43937|43957|43937|43957|43937|43957|43937|4
1641788150000|2022-01-10 04:15:50|||||||||3
1641788170000|2022-01-10 04:16:10|43955.6|43935.6|43954.5|43934.5|43955.6|43935.6|43954.5|43934.5|0
1641788180000|2022-01-10 04:16:20|43953.1|43933.1|43954.5|43934.5|43954.5|43934.5|43952|43932|1
1641788190000|2022-01-10 04:16:30|43957|43937|43967|43947|43969.5|43949.5|43957|43937|3
1641788200000|2022-01-10 04:16:40|43965.8|43945.8|43967|43947|43967|43947|43965.8|43945.8|3
1641788210000|2022-01-10 04:16:50|43964.5|43944.5|43967|43947|43967|43947|43964.5|43944.5|0
1641788250000|2022-01-10 04:17:30|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|1
1641788260000|2022-01-10 04:17:40|43967|43947|43967|43947|43969.5|43949.5|43967|43947|1
1641788270000|2022-01-10 04:17:50|43969.5|43949.5|43967|43947|43969.5|43949.5|43967|43947|1
1641788280000|2022-01-10 04:18:00|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|43969.5|43949.5|0
1641788290000|2022-01-10 04:18:10|43972|43952|43969.5|43949.5|43972|43952|43969.5|43949.5|0
1641788310000|2022-01-10 04:18:30|43967|43947|43964.5|43944.5|43967|43947|43962|43942|4
1641788330000|2022-01-10 04:18:50|43963.1|43943.1|43962|43942|43963.1|43943.1|43962|43942|0
1641788340000|2022-01-10 04:19:00|43963.1|43943.1|43962|43942|43964.5|43944.5|43962|43942|1
1641788370000|2022-01-10 04:19:30|||||||||1
1641788400000|2022-01-10 04:20:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|4
1641788430000|2022-01-10 04:20:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|1
1641788440000|2022-01-10 04:20:40|||||||||1
1641788450000|2022-01-10 04:20:50|43968.4|43948.4|43969.6|43949.6|43969.6|43949.6|43968.4|43948.4|0
1641788460000|2022-01-10 04:21:00|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|3
1641788470000|2022-01-10 04:21:10|||||||||1
1641788480000|2022-01-10 04:21:20|43974.6|43954.6|43977.1|43957.1|43977.1|43957.1|43974.6|43954.6|3
1641788490000|2022-01-10 04:21:30|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|43973.4|43953.4|1
1641788500000|2022-01-10 04:21:40|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|43970.9|43950.9|0
1641788520000|2022-01-10 04:22:00|43972.1|43952.1|43969.6|43949.6|43972.1|43952.1|43969.6|43949.6|5
1641788530000|2022-01-10 04:22:10|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|43972.1|43952.1|0
1641788540000|2022-01-10 04:22:20|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|1
1641788550000|2022-01-10 04:22:30|43975.8|43955.8|43977.1|43957.1|43977.1|43957.1|43975.8|43955.8|2
1641788560000|2022-01-10 04:22:40|43979.6|43959.6|43978.3|43958.3|43979.6|43959.6|43978.3|43958.3|8
1641788580000|2022-01-10 04:23:00|43977.1|43957.1|43974.6|43954.6|43977.1|43957.1|43974.6|43954.6|0
1641788610000|2022-01-10 04:23:30|43977.1|43957.1|43977.1|43957.1|43977.1|43957.1|43972.1|43952.1|1
1641788620000|2022-01-10 04:23:40|43975.8|43955.8|43974.6|43954.6|43975.8|43955.8|43974.6|43954.6|1
1641788630000|2022-01-10 04:23:50|43975.9|43955.9|43977.1|43957.1|43977.1|43957.1|43975.9|43955.9|0
1641788640000|2022-01-10 04:24:00|43975.8|43955.8|43974.6|43954.6|43975.8|43955.8|43973.3|43953.3|0
1641788650000|2022-01-10 04:24:10|43972.1|43952.1|43969.6|43949.6|43972.1|43952.1|43969.6|43949.6|2
1641788660000|2022-01-10 04:24:20|||||||||2
1641788670000|2022-01-10 04:24:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1641788700000|2022-01-10 04:25:00|43965.8|43945.8|43967.1|43947.1|43967.1|43947.1|43964.6|43944.6|0
1641788730000|2022-01-10 04:25:30|43969.6|43949.6|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|0
1641788740000|2022-01-10 04:25:40|43968.4|43948.4|43969.6|43949.6|43969.6|43949.6|43968.4|43948.4|0
1641788750000|2022-01-10 04:25:50|43967.1|43947.1|43967.1|43947.1|43969.6|43949.6|43967.1|43947.1|0
1641788760000|2022-01-10 04:26:00|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1641788770000|2022-01-10 04:26:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1641788780000|2022-01-10 04:26:20|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1641788800000|2022-01-10 04:26:40|43970.8|43950.8|43969.6|43949.6|43970.8|43950.8|43969.6|43949.6|2
1641788830000|2022-01-10 04:27:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1641788840000|2022-01-10 04:27:20|43968.4|43948.4|43969.6|43949.6|43969.6|43949.6|43968.4|43948.4|0
1641788850000|2022-01-10 04:27:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|1
1641788860000|2022-01-10 04:27:40|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641788870000|2022-01-10 04:27:50|43969.6|43949.6|43968.3|43948.3|43969.6|43949.6|43968.3|43948.3|0
1641788880000|2022-01-10 04:28:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|2
1641788890000|2022-01-10 04:28:10|43962.1|43942.1|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|0
1641788920000|2022-01-10 04:28:40|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|0
1641788950000|2022-01-10 04:29:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1641788970000|2022-01-10 04:29:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1641788980000|2022-01-10 04:29:40|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641789000000|2022-01-10 04:30:00|43967|43947|43967|43947|43968.3|43948.3|43967|43947|2
1641789010000|2022-01-10 04:30:10|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641789020000|2022-01-10 04:30:20|43967|43947|43965.8|43945.8|43967|43947|43965.8|43945.8|0
1641789030000|2022-01-10 04:30:30|43964.6|43944.6|43963.3|43943.3|43964.6|43944.6|43963.3|43943.3|1
1641789070000|2022-01-10 04:31:10|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|1
1641789080000|2022-01-10 04:31:20|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|0
1641789100000|2022-01-10 04:31:40|43969.6|43949.6|43968.3|43948.3|43969.6|43949.6|43968.3|43948.3|0
1641789130000|2022-01-10 04:32:10|43965.8|43945.8|43965.8|43945.8|43968.3|43948.3|43965.8|43945.8|1
1641789140000|2022-01-10 04:32:20|43963.3|43943.3|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|2
1641789150000|2022-01-10 04:32:30|43959.5|43939.5|43958.3|43938.3|43959.5|43939.5|43958.3|43938.3|2
1641789160000|2022-01-10 04:32:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1641789180000|2022-01-10 04:33:00|43959.6|43939.6|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|1
1641789200000|2022-01-10 04:33:20|43955.8|43935.8|43958.3|43938.3|43958.3|43938.3|43955.8|43935.8|0
1641789210000|2022-01-10 04:33:30|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641789220000|2022-01-10 04:33:40|||||||||1
1641789230000|2022-01-10 04:33:50|||||||||3
1641789240000|2022-01-10 04:34:00|||||||||1
1641789250000|2022-01-10 04:34:10|43954.6|43934.6|43958.3|43938.3|43958.3|43938.3|43954.6|43934.6|0
1641789260000|2022-01-10 04:34:20|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641789270000|2022-01-10 04:34:30|43957.1|43937.1|43958.3|43938.3|43958.3|43938.3|43957.1|43937.1|0
1641789300000|2022-01-10 04:35:00|||||||||9
1641789310000|2022-01-10 04:35:10|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1641789320000|2022-01-10 04:35:20|43959.5|43939.5|43958.3|43938.3|43959.6|43939.6|43958.3|43938.3|0
1641789330000|2022-01-10 04:35:30|43959.6|43939.6|43959.5|43939.5|43960.8|43940.8|43959.5|43939.5|0
1641789340000|2022-01-10 04:35:40|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641789360000|2022-01-10 04:36:00|43960.8|43940.8|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|0
1641789370000|2022-01-10 04:36:10|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|43959.5|43939.5|0
1641789380000|2022-01-10 04:36:20|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641789390000|2022-01-10 04:36:30|||||||||1
1641789400000|2022-01-10 04:36:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|3
1641789450000|2022-01-10 04:37:30|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|1
1641789500000|2022-01-10 04:38:20|||||||||1
1641789510000|2022-01-10 04:38:30|43957|43937|43963.3|43943.3|43963.3|43943.3|43957|43937|3
1641789530000|2022-01-10 04:38:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|1
1641789550000|2022-01-10 04:39:10|43970.8|43950.8|43964.5|43944.5|43970.8|43950.8|43964.5|43944.5|3
1641789570000|2022-01-10 04:39:30|43962|43942|43959.5|43939.5|43962|43942|43959.5|43939.5|2
1641789580000|2022-01-10 04:39:40|43960.8|43940.8|43959.5|43939.5|43962|43942|43959.5|43939.5|0
1641789590000|2022-01-10 04:39:50|43960.8|43940.8|43955.8|43935.8|43962|43942|43955.8|43935.8|1
1641789600000|2022-01-10 04:40:00|43954.6|43934.6|43955.8|43935.8|43955.8|43935.8|43954.6|43934.6|0
1641789620000|2022-01-10 04:40:20|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|2
1641789640000|2022-01-10 04:40:40|43955.8|43935.8|43960.8|43940.8|43960.8|43940.8|43955.8|43935.8|1
1641789660000|2022-01-10 04:41:00|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|43963.3|43943.3|1
1641789670000|2022-01-10 04:41:10|43965.8|43945.8|43968.3|43948.3|43968.3|43948.3|43965.8|43945.8|0
1641789720000|2022-01-10 04:42:00|43967|43947|43965.8|43945.8|43967|43947|43965.8|43945.8|1
1641789730000|2022-01-10 04:42:10|43967.1|43947.1|43968.3|43948.3|43968.3|43948.3|43967.1|43947.1|0
1641789740000|2022-01-10 04:42:20|43969.6|43949.6|43965.8|43945.8|43969.6|43949.6|43965.8|43945.8|0
1641789760000|2022-01-10 04:42:40|43968.3|43948.3|43968.3|43948.3|43969.6|43949.6|43968.3|43948.3|1
1641789770000|2022-01-10 04:42:50|43967|43947|43965.8|43945.8|43967|43947|43965.8|43945.8|0
1641789780000|2022-01-10 04:43:00|43964.6|43944.6|43960.8|43940.8|43964.6|43944.6|43958.3|43938.3|4
1641789790000|2022-01-10 04:43:10|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641789800000|2022-01-10 04:43:20|43957|43937|43955.8|43935.8|43957|43937|43955.8|43935.8|0
1641789810000|2022-01-10 04:43:30|||||||||3
1641789830000|2022-01-10 04:43:50|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|3
1641789840000|2022-01-10 04:44:00|||||||||2
1641789850000|2022-01-10 04:44:10|43952|43932|43950.8|43930.8|43952|43932|43950.8|43930.8|0
1641789890000|2022-01-10 04:44:50|43947|43927|43947|43927|43947|43927|43947|43927|6
1641789930000|2022-01-10 04:45:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1641789940000|2022-01-10 04:45:40|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|43947.1|43927.1|3
1641789950000|2022-01-10 04:45:50|43948.3|43928.3|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|1
1641789960000|2022-01-10 04:46:00|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|0
1641790010000|2022-01-10 04:46:50|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|2
1641790050000|2022-01-10 04:47:30|43953.3|43933.3|43955.8|43935.8|43955.8|43935.8|43953.3|43933.3|0
1641790060000|2022-01-10 04:47:40|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|1
1641790070000|2022-01-10 04:47:50|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|43954.6|43934.6|1
1641790090000|2022-01-10 04:48:10|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|1
1641790100000|2022-01-10 04:48:20|43953.3|43933.3|43950.8|43930.8|43953.3|43933.3|43950.8|43930.8|0
1641790110000|2022-01-10 04:48:30|||||||||1
1641790120000|2022-01-10 04:48:40|43949.5|43929.5|43948.3|43928.3|43949.5|43929.5|43944.6|43924.6|0
1641790130000|2022-01-10 04:48:50|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1641790150000|2022-01-10 04:49:10|43948.3|43928.3|43952.1|43932.1|43952.1|43932.1|43948.3|43928.3|0
1641790160000|2022-01-10 04:49:20|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|0
1641790170000|2022-01-10 04:49:30|43948.3|43928.3|43953.3|43933.3|43953.3|43933.3|43948.3|43928.3|2
1641790200000|2022-01-10 04:50:00|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43948.3|43928.3|1
1641790210000|2022-01-10 04:50:10|43952.1|43932.1|43951.9|43931.9|43953.3|43933.3|43951.9|43931.9|1
1641790220000|2022-01-10 04:50:20|43950.8|43930.8|43952.1|43932.1|43952.1|43932.1|43950.8|43930.8|0
1641790230000|2022-01-10 04:50:30|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|0
1641790240000|2022-01-10 04:50:40|43949.4|43929.4|43953.3|43933.3|43953.3|43933.3|43949.4|43929.4|0
1641790250000|2022-01-10 04:50:50|43951.9|43931.9|43948.3|43928.3|43951.9|43931.9|43948.3|43928.3|1
1641790260000|2022-01-10 04:51:00|||||||||4
1641790270000|2022-01-10 04:51:10|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|1
1641790280000|2022-01-10 04:51:20|||||||||3
1641790290000|2022-01-10 04:51:30|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|1
1641790300000|2022-01-10 04:51:40|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|3
1641790310000|2022-01-10 04:51:50|||||||||1
1641790320000|2022-01-10 04:52:00|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|0
1641790330000|2022-01-10 04:52:10|43950.8|43930.8|43945.8|43925.8|43950.8|43930.8|43945.8|43925.8|2
1641790340000|2022-01-10 04:52:20|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|0
1641790360000|2022-01-10 04:52:40|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|8
1641790370000|2022-01-10 04:52:50|43931.9|43911.9|43933.3|43913.3|43933.3|43913.3|43931.9|43911.9|2
1641790380000|2022-01-10 04:53:00|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1641790420000|2022-01-10 04:53:40|43933.3|43913.3|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|0
1641790430000|2022-01-10 04:53:50|43933.3|43913.3|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|0
1641790470000|2022-01-10 04:54:30|||||||||1
1641790480000|2022-01-10 04:54:40|43931.9|43911.9|43930.8|43910.8|43931.9|43911.9|43930.8|43910.8|1
1641790490000|2022-01-10 04:54:50|||||||||1
1641790520000|2022-01-10 04:55:20|43928.3|43908.3|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|0
1641790570000|2022-01-10 04:56:10|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|0
1641790600000|2022-01-10 04:56:40|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43928.3|43908.3|4
1641790670000|2022-01-10 04:57:50|43929.6|43909.6|43930.8|43910.8|43930.8|43910.8|43929.6|43909.6|0
1641790680000|2022-01-10 04:58:00|43928.3|43908.3|43925.8|43905.8|43930.8|43910.8|43925.8|43905.8|0
1641790690000|2022-01-10 04:58:10|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|1
1641790700000|2022-01-10 04:58:20|43933.3|43913.3|43928.3|43908.3|43933.3|43913.3|43928.3|43908.3|3
1641790710000|2022-01-10 04:58:30|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|2
1641790740000|2022-01-10 04:59:00|43927.1|43907.1|43930.8|43910.8|43930.8|43910.8|43927.1|43907.1|2
1641790750000|2022-01-10 04:59:10|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|2
1641790800000|2022-01-10 05:00:00|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43926.9|43906.9|2
1641790810000|2022-01-10 05:00:10|43925.8|43905.8|43925.8|43905.8|43928.3|43908.3|43923.3|43903.3|2
1641790820000|2022-01-10 05:00:20|43926.9|43906.9|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|0
1641790830000|2022-01-10 05:00:30|43927.1|43907.1|43923.3|43903.3|43928.3|43908.3|43923.3|43903.3|0
1641790840000|2022-01-10 05:00:40|43920.8|43900.8|43919.4|43899.4|43920.8|43900.8|43919.4|43899.4|6
1641790850000|2022-01-10 05:00:50|43916.9|43896.9|43919.4|43899.4|43919.4|43899.4|43916.9|43896.9|1
1641790860000|2022-01-10 05:01:00|43918.3|43898.3|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|1
1641790870000|2022-01-10 05:01:10|43917.1|43897.1|43915.8|43895.8|43918.3|43898.3|43915.8|43895.8|2
1641790880000|2022-01-10 05:01:20|||||||||1
1641790910000|2022-01-10 05:01:50|43917.1|43897.1|43918.3|43898.3|43918.3|43898.3|43917.1|43897.1|6
1641790930000|2022-01-10 05:02:10|||||||||2
1641790950000|2022-01-10 05:02:30|43920.8|43900.8|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|0
1641790960000|2022-01-10 05:02:40|43919.6|43899.6|43920.8|43900.8|43920.8|43900.8|43919.6|43899.6|0
1641790970000|2022-01-10 05:02:50|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|1
1641790980000|2022-01-10 05:03:00|43924.4|43904.4|43925.8|43905.8|43925.8|43905.8|43924.4|43904.4|0
1641790990000|2022-01-10 05:03:10|43924.4|43904.4|43924.4|43904.4|43925.8|43905.8|43923.3|43903.3|3
1641791000000|2022-01-10 05:03:20|43921.9|43901.9|43920.8|43900.8|43921.9|43901.9|43920.8|43900.8|0
1641791020000|2022-01-10 05:03:40|43924.4|43904.4|43920.8|43900.8|43924.4|43904.4|43920.8|43900.8|2
1641791030000|2022-01-10 05:03:50|43925.8|43905.8|43924.4|43904.4|43925.8|43905.8|43924.4|43904.4|5
1641791060000|2022-01-10 05:04:20|43925.8|43905.8|43924.4|43904.4|43925.8|43905.8|43924.4|43904.4|1
1641791070000|2022-01-10 05:04:30|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1641791080000|2022-01-10 05:04:40|43924.4|43904.4|43925.8|43905.8|43925.8|43905.8|43924.4|43904.4|0
1641791090000|2022-01-10 05:04:50|||||||||1
1641791130000|2022-01-10 05:05:30|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|4
1641791140000|2022-01-10 05:05:40|43922.1|43902.1|43915.8|43895.8|43922.1|43902.1|43915.8|43895.8|4
1641791150000|2022-01-10 05:05:50|43914.4|43894.4|43919.4|43899.4|43919.4|43899.4|43914.4|43894.4|2
1641791160000|2022-01-10 05:06:00|43918.3|43898.3|43919.4|43899.4|43919.4|43899.4|43918.3|43898.3|1
1641791170000|2022-01-10 05:06:10|43916.9|43896.9|43919.4|43899.4|43919.4|43899.4|43916.9|43896.9|3
1641791180000|2022-01-10 05:06:20|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|2
1641791190000|2022-01-10 05:06:30|43919.4|43899.4|43918.3|43898.3|43919.4|43899.4|43918.3|43898.3|2
1641791200000|2022-01-10 05:06:40|43919.6|43899.6|43918.3|43898.3|43920.8|43900.8|43918.3|43898.3|0
1641791210000|2022-01-10 05:06:50|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|1
1641791220000|2022-01-10 05:07:00|43922.1|43902.1|43925.8|43905.8|43925.8|43905.8|43922.1|43902.1|2
1641791240000|2022-01-10 05:07:20|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|0
1641791250000|2022-01-10 05:07:30|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|0
1641791260000|2022-01-10 05:07:40|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|1
1641791280000|2022-01-10 05:08:00|43924.4|43904.4|43925.8|43905.8|43925.8|43905.8|43923.3|43903.3|0
1641791290000|2022-01-10 05:08:10|43924.4|43904.4|43923.3|43903.3|43924.4|43904.4|43923.3|43903.3|0
1641791300000|2022-01-10 05:08:20|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|2
1641791310000|2022-01-10 05:08:30|43923.3|43903.3|43920.8|43900.8|43923.3|43903.3|43920.8|43900.8|2
1641791330000|2022-01-10 05:08:50|43922.1|43902.1|43920.8|43900.8|43922.1|43902.1|43920.8|43900.8|0
1641791340000|2022-01-10 05:09:00|43922.1|43902.1|43923.3|43903.3|43923.3|43903.3|43922.1|43902.1|2
1641791350000|2022-01-10 05:09:10|||||||||3
1641791360000|2022-01-10 05:09:20|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|43920.8|43900.8|0
1641791390000|2022-01-10 05:09:50|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|43923.3|43903.3|2
1641791410000|2022-01-10 05:10:10|43924.4|43904.4|43924.4|43904.4|43927.1|43907.1|43924.4|43904.4|0
1641791420000|2022-01-10 05:10:20|43925.8|43905.8|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|0
1641791440000|2022-01-10 05:10:40|43926.9|43906.9|43928.3|43908.3|43928.3|43908.3|43926.9|43906.9|1
1641791450000|2022-01-10 05:10:50|43926.9|43906.9|43925.8|43905.8|43926.9|43906.9|43925.8|43905.8|1
1641791460000|2022-01-10 05:11:00|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|2
1641791470000|2022-01-10 05:11:10|43926.9|43906.9|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|0
1641791480000|2022-01-10 05:11:20|43926.9|43906.9|43928.3|43908.3|43928.3|43908.3|43925.8|43905.8|0
1641791490000|2022-01-10 05:11:30|43930.8|43910.8|43928.3|43908.3|43930.8|43910.8|43925.8|43905.8|2
1641791500000|2022-01-10 05:11:40|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|5
1641791510000|2022-01-10 05:11:50|43935.8|43915.8|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|2
1641791530000|2022-01-10 05:12:10|43934.4|43914.4|43935.8|43915.8|43935.8|43915.8|43934.4|43914.4|2
1641791540000|2022-01-10 05:12:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1641791550000|2022-01-10 05:12:30|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|1
1641791560000|2022-01-10 05:12:40|43933.3|43913.3|43938.3|43918.3|43938.3|43918.3|43933.3|43913.3|2
1641791570000|2022-01-10 05:12:50|43937.1|43917.1|43938.3|43918.3|43938.3|43918.3|43937.1|43917.1|0
1641791580000|2022-01-10 05:13:00|43934.4|43914.4|43933.3|43913.3|43934.4|43914.4|43933.3|43913.3|0
1641791600000|2022-01-10 05:13:20|43931.9|43911.9|43932.1|43912.1|43932.1|43912.1|43930.8|43910.8|1
1641791610000|2022-01-10 05:13:30|43933.3|43913.3|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|0
1641791620000|2022-01-10 05:13:40|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1641791630000|2022-01-10 05:13:50|43932.1|43912.1|43930.8|43910.8|43932.1|43912.1|43930.8|43910.8|3
1641791640000|2022-01-10 05:14:00|43929.4|43909.4|43928.3|43908.3|43929.4|43909.4|43928.3|43908.3|8
1641791650000|2022-01-10 05:14:10|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|0
1641791680000|2022-01-10 05:14:40|43932.1|43912.1|43933.3|43913.3|43933.3|43913.3|43932.1|43912.1|1
1641791710000|2022-01-10 05:15:10|43934.6|43914.6|43935.8|43915.8|43935.8|43915.8|43934.6|43914.6|1
1641791730000|2022-01-10 05:15:30|||||||||1
1641791740000|2022-01-10 05:15:40|43934.6|43914.6|43930.8|43910.8|43934.6|43914.6|43930.8|43910.8|3
1641791750000|2022-01-10 05:15:50|||||||||1
1641791770000|2022-01-10 05:16:10|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|0
1641791780000|2022-01-10 05:16:20|43926.9|43906.9|43925.8|43905.8|43926.9|43906.9|43925.8|43905.8|0
1641791800000|2022-01-10 05:16:40|43928.3|43908.3|43930.8|43910.8|43930.8|43910.8|43928.3|43908.3|3
1641791840000|2022-01-10 05:17:20|43931.9|43911.9|43933.3|43913.3|43933.3|43913.3|43931.9|43911.9|1
1641791850000|2022-01-10 05:17:30|43935.9|43915.9|43938.3|43918.3|43938.3|43918.3|43935.9|43915.9|0
1641791870000|2022-01-10 05:17:50|||||||||1
1641791880000|2022-01-10 05:18:00|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|0
1641791890000|2022-01-10 05:18:10|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|0
1641791920000|2022-01-10 05:18:40|43940.8|43920.8|43938.3|43918.3|43940.8|43920.8|43938.3|43918.3|4
1641791960000|2022-01-10 05:19:20|||||||||1
1641791970000|2022-01-10 05:19:30|43940.8|43920.8|43940.8|43920.8|43943.3|43923.3|43940.8|43920.8|2
1641791980000|2022-01-10 05:19:40|43941.9|43921.9|43943.3|43923.3|43943.3|43923.3|43941.9|43921.9|3
1641791990000|2022-01-10 05:19:50|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1641792010000|2022-01-10 05:20:10|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|2
1641792020000|2022-01-10 05:20:20|43942.1|43922.1|43945.8|43925.8|43945.8|43925.8|43942.1|43922.1|3
1641792040000|2022-01-10 05:20:40|43944.6|43924.6|43942.1|43922.1|43944.6|43924.6|43942.1|43922.1|3
1641792050000|2022-01-10 05:20:50|43944.6|43924.6|43944.6|43924.6|43944.6|43924.6|43944.6|43924.6|1
1641792080000|2022-01-10 05:21:20|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|0
1641792090000|2022-01-10 05:21:30|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1641792100000|2022-01-10 05:21:40|43945.8|43925.8|43946.9|43926.9|43946.9|43926.9|43945.8|43925.8|3
1641792110000|2022-01-10 05:21:50|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|43945.8|43925.8|7
1641792120000|2022-01-10 05:22:00|||||||||1
1641792200000|2022-01-10 05:23:20|43948.1|43928.1|43949.4|43929.4|43949.4|43929.4|43948.1|43928.1|1
1641792210000|2022-01-10 05:23:30|43950.8|43930.8|43951.9|43931.9|43951.9|43931.9|43950.8|43930.8|1
1641792220000|2022-01-10 05:23:40|43950.6|43930.6|43949.4|43929.4|43950.6|43930.6|43949.4|43929.4|0
1641792240000|2022-01-10 05:24:00|||||||||2
1641792250000|2022-01-10 05:24:10|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|43953.3|43933.3|0
1641792300000|2022-01-10 05:25:00|43951.9|43931.9|43950.8|43930.8|43951.9|43931.9|43950.8|43930.8|0
1641792310000|2022-01-10 05:25:10|43952.1|43932.1|43954.4|43934.4|43954.4|43934.4|43952.1|43932.1|0
1641792320000|2022-01-10 05:25:20|43955.8|43935.8|43956.9|43936.9|43958.3|43938.3|43955.8|43935.8|3
1641792330000|2022-01-10 05:25:30|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641792360000|2022-01-10 05:26:00|43954.6|43934.6|43953.3|43933.3|43954.6|43934.6|43950.8|43930.8|0
1641792380000|2022-01-10 05:26:20|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|0
1641792410000|2022-01-10 05:26:50|43951.9|43931.9|43953.3|43933.3|43954.4|43934.4|43951.9|43931.9|6
1641792420000|2022-01-10 05:27:00|43954.4|43934.4|43953.3|43933.3|43955.8|43935.8|43953.3|43933.3|0
1641792430000|2022-01-10 05:27:10|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641792450000|2022-01-10 05:27:30|43957.1|43937.1|43958.3|43938.3|43958.3|43938.3|43957.1|43937.1|0
1641792460000|2022-01-10 05:27:40|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641792480000|2022-01-10 05:28:00|43958.3|43938.3|43953.3|43933.3|43958.3|43938.3|43953.3|43933.3|2
1641792490000|2022-01-10 05:28:10|43954.4|43934.4|43955.8|43935.8|43955.8|43935.8|43954.4|43934.4|1
1641792510000|2022-01-10 05:28:30|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|2
1641792520000|2022-01-10 05:28:40|43956.9|43936.9|43955.8|43935.8|43956.9|43936.9|43955.8|43935.8|1
1641792540000|2022-01-10 05:29:00|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1641792550000|2022-01-10 05:29:10|43955.8|43935.8|43958.3|43938.3|43958.3|43938.3|43955.8|43935.8|0
1641792560000|2022-01-10 05:29:20|43962.1|43942.1|43963.3|43943.3|43963.3|43943.3|43962.1|43942.1|2
1641792570000|2022-01-10 05:29:30|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|43964.4|43944.4|0
1641792590000|2022-01-10 05:29:50|43963.3|43943.3|43965.8|43945.8|43965.8|43945.8|43960.8|43940.8|5
1641792600000|2022-01-10 05:30:00|43967.1|43947.1|43973.4|43953.4|43973.4|43953.4|43959.6|43939.6|24
1641792610000|2022-01-10 05:30:10|43975.8|43955.8|43958.3|43938.3|43975.8|43955.8|43958.3|43938.3|6
1641792620000|2022-01-10 05:30:20|43960.8|43940.8|43950.8|43930.8|43960.8|43940.8|43950.8|43930.8|9
1641792630000|2022-01-10 05:30:30|43948.3|43928.3|43940.8|43920.8|43948.3|43928.3|43940.8|43920.8|5
1641792640000|2022-01-10 05:30:40|43939.6|43919.6|43943.3|43923.3|43943.3|43923.3|43939.4|43919.4|5
1641792650000|2022-01-10 05:30:50|43945.8|43925.8|43958.3|43938.3|43964.6|43944.6|43945.8|43925.8|5
1641792660000|2022-01-10 05:31:00|43959.4|43939.4|43965.8|43945.8|43965.8|43945.8|43959.4|43939.4|2
1641792670000|2022-01-10 05:31:10|43967.1|43947.1|43970.8|43950.8|43970.8|43950.8|43967.1|43947.1|2
1641792680000|2022-01-10 05:31:20|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|1
1641792690000|2022-01-10 05:31:30|43970.8|43950.8|43974.4|43954.4|43975.8|43955.8|43970.8|43950.8|1
1641792700000|2022-01-10 05:31:40|43973.3|43953.3|43979.6|43959.6|43979.6|43959.6|43973.3|43953.3|2
1641792730000|2022-01-10 05:32:10|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|1
1641792750000|2022-01-10 05:32:30|43978.3|43958.3|43985.8|43965.8|43985.8|43965.8|43978.3|43958.3|9
1641792760000|2022-01-10 05:32:40|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|2
1641792770000|2022-01-10 05:32:50|43983.3|43963.3|43985.8|43965.8|43985.8|43965.8|43980.8|43960.8|1
1641792780000|2022-01-10 05:33:00|||||||||2
1641792790000|2022-01-10 05:33:10|43989.6|43969.6|43990.8|43970.8|43990.8|43970.8|43989.6|43969.6|2
1641792800000|2022-01-10 05:33:20|||||||||2
1641792810000|2022-01-10 05:33:30|43989.6|43969.6|43980.8|43960.8|43989.6|43969.6|43980.8|43960.8|4
1641792820000|2022-01-10 05:33:40|43979.4|43959.4|43975.8|43955.8|43979.4|43959.4|43975.8|43955.8|1
1641792830000|2022-01-10 05:33:50|||||||||1
1641792840000|2022-01-10 05:34:00|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|2
1641792850000|2022-01-10 05:34:10|43973.3|43953.3|43965.8|43945.8|43973.3|43953.3|43965.8|43945.8|5
1641792860000|2022-01-10 05:34:20|43963.3|43943.3|43955.8|43935.8|43963.3|43943.3|43955.8|43935.8|6
1641792870000|2022-01-10 05:34:30|43957.1|43937.1|43958.3|43938.3|43958.3|43938.3|43955.8|43935.8|1
1641792880000|2022-01-10 05:34:40|43960.8|43940.8|43958.3|43938.3|43960.8|43940.8|43958.3|43938.3|3
1641792900000|2022-01-10 05:35:00|43956.9|43936.9|43953.3|43933.3|43956.9|43936.9|43949.4|43929.4|2
1641792910000|2022-01-10 05:35:10|43955.8|43935.8|43963.3|43943.3|43964.6|43944.6|43955.8|43935.8|0
1641792930000|2022-01-10 05:35:30|43958.3|43938.3|43963.3|43943.3|43963.3|43943.3|43958.3|43938.3|0
1641792940000|2022-01-10 05:35:40|43964.6|43944.6|43973.3|43953.3|43973.3|43953.3|43964.6|43944.6|5
1641792950000|2022-01-10 05:35:50|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|0
1641792970000|2022-01-10 05:36:10|43975.8|43955.8|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|0
1641792990000|2022-01-10 05:36:30|43979.4|43959.4|43978.3|43958.3|43979.4|43959.4|43978.3|43958.3|0
1641793000000|2022-01-10 05:36:40|43980.8|43960.8|43982.1|43962.1|43982.1|43962.1|43980.8|43960.8|0
1641793020000|2022-01-10 05:37:00|43980.8|43960.8|43980.8|43960.8|43983.3|43963.3|43978.3|43958.3|2
1641793030000|2022-01-10 05:37:10|43983.3|43963.3|43983.3|43963.3|43985.8|43965.8|43983.3|43963.3|0
1641793040000|2022-01-10 05:37:20|43980.8|43960.8|43979.4|43959.4|43980.8|43960.8|43979.4|43959.4|2
1641793050000|2022-01-10 05:37:30|43978.3|43958.3|43968.3|43948.3|43978.3|43958.3|43968.3|43948.3|0
1641793070000|2022-01-10 05:37:50|43967.1|43947.1|43968.3|43948.3|43970.8|43950.8|43965.8|43945.8|0
1641793080000|2022-01-10 05:38:00|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|0
1641793090000|2022-01-10 05:38:10|||||||||1
1641793100000|2022-01-10 05:38:20|43972.1|43952.1|43970.8|43950.8|43972.1|43952.1|43969.6|43949.6|1
1641793110000|2022-01-10 05:38:30|43969.4|43949.4|43970.8|43950.8|43970.8|43950.8|43968.3|43948.3|2
1641793140000|2022-01-10 05:39:00|43968.3|43948.3|43955.8|43935.8|43968.3|43948.3|43954.6|43934.6|3
1641793150000|2022-01-10 05:39:10|43958.3|43938.3|43960.8|43940.8|43960.8|43940.8|43958.3|43938.3|1
1641793160000|2022-01-10 05:39:20|43962.1|43942.1|43963.3|43943.3|43963.3|43943.3|43962.1|43942.1|1
1641793170000|2022-01-10 05:39:30|43959.4|43939.4|43959.4|43939.4|43963.3|43943.3|43959.4|43939.4|0
1641793190000|2022-01-10 05:39:50|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|0
1641793200000|2022-01-10 05:40:00|43959.4|43939.4|43960.8|43940.8|43960.8|43940.8|43959.4|43939.4|0
1641793210000|2022-01-10 05:40:10|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|43959.4|43939.4|0
1641793220000|2022-01-10 05:40:20|||||||||1
1641793230000|2022-01-10 05:40:30|43960.8|43940.8|43959.4|43939.4|43960.8|43940.8|43959.4|43939.4|0
1641793240000|2022-01-10 05:40:40|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|1
1641793250000|2022-01-10 05:40:50|43959.4|43939.4|43956.9|43936.9|43959.4|43939.4|43956.9|43936.9|3
1641793260000|2022-01-10 05:41:00|43955.8|43935.8|43956.9|43936.9|43958.1|43938.1|43955.8|43935.8|2
1641793270000|2022-01-10 05:41:10|43958.1|43938.1|43960.8|43940.8|43960.8|43940.8|43958.1|43938.1|1
1641793280000|2022-01-10 05:41:20|||||||||1
1641793300000|2022-01-10 05:41:40|43962.1|43942.1|43963.3|43943.3|43963.3|43943.3|43962.1|43942.1|0
1641793310000|2022-01-10 05:41:50|43965.8|43945.8|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|0
1641793320000|2022-01-10 05:42:00|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|43965.8|43945.8|0
1641793330000|2022-01-10 05:42:10|43963.3|43943.3|43963.3|43943.3|43965.8|43945.8|43963.3|43943.3|0
1641793340000|2022-01-10 05:42:20|||||||||1
1641793350000|2022-01-10 05:42:30|43960.8|43940.8|43963.3|43943.3|43964.4|43944.4|43960.8|43940.8|2
1641793360000|2022-01-10 05:42:40|43961.9|43941.9|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|0
1641793370000|2022-01-10 05:42:50|43962.1|43942.1|43959.4|43939.4|43963.3|43943.3|43959.4|43939.4|0
1641793380000|2022-01-10 05:43:00|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|0
1641793420000|2022-01-10 05:43:40|43960.8|43940.8|43960.8|43940.8|43963.3|43943.3|43960.8|43940.8|6
1641793430000|2022-01-10 05:43:50|43962.1|43942.1|43963.3|43943.3|43963.3|43943.3|43962.1|43942.1|0
1641793440000|2022-01-10 05:44:00|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|43960.8|43940.8|1
1641793450000|2022-01-10 05:44:10|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|43958.3|43938.3|1
1641793460000|2022-01-10 05:44:20|43956.9|43936.9|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|0
1641793470000|2022-01-10 05:44:30|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|43955.8|43935.8|0
1641793480000|2022-01-10 05:44:40|43954.4|43934.4|43955.8|43935.8|43955.8|43935.8|43954.4|43934.4|0
1641793490000|2022-01-10 05:44:50|43954.4|43934.4|43958.3|43938.3|43958.3|43938.3|43953.3|43933.3|5
1641793500000|2022-01-10 05:45:00|43960.8|43940.8|43965.8|43945.8|43965.8|43945.8|43960.8|43940.8|3
1641793510000|2022-01-10 05:45:10|43966.9|43946.9|43970.8|43950.8|43970.8|43950.8|43965.8|43945.8|4
1641793520000|2022-01-10 05:45:20|43965.8|43945.8|43968.3|43948.3|43968.3|43948.3|43965.8|43945.8|1
1641793530000|2022-01-10 05:45:30|43967.1|43947.1|43972.1|43952.1|43972.1|43952.1|43967.1|43947.1|3
1641793540000|2022-01-10 05:45:40|43974.6|43954.6|43972.1|43952.1|43974.6|43954.6|43972.1|43952.1|2
1641793550000|2022-01-10 05:45:50|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|12
1641793560000|2022-01-10 05:46:00|43965.8|43945.8|43955.8|43935.8|43965.8|43945.8|43954.4|43934.4|16
1641793570000|2022-01-10 05:46:10|43956.9|43936.9|43950.8|43930.8|43956.9|43936.9|43950.8|43930.8|7
1641793580000|2022-01-10 05:46:20|43945.6|43925.6|43939.4|43919.4|43945.6|43925.6|43939.4|43919.4|15
1641793590000|2022-01-10 05:46:30|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|4
1641793600000|2022-01-10 05:46:40|43936.9|43916.9|43935.6|43915.6|43936.9|43916.9|43934.4|43914.4|4
1641793610000|2022-01-10 05:46:50|43934.4|43914.4|43933.1|43913.1|43934.4|43914.4|43933.1|43913.1|1
1641793620000|2022-01-10 05:47:00|43934.4|43914.4|43935.6|43915.6|43939.4|43919.4|43934.4|43914.4|5
1641793630000|2022-01-10 05:47:10|43934.4|43914.4|43939.4|43919.4|43939.4|43919.4|43934.4|43914.4|1
1641793640000|2022-01-10 05:47:20|43938.1|43918.1|43934.4|43914.4|43938.1|43918.1|43934.4|43914.4|0
1641793650000|2022-01-10 05:47:30|43935.6|43915.6|43933.1|43913.1|43939.4|43919.4|43933.1|43913.1|0
1641793660000|2022-01-10 05:47:40|43934.4|43914.4|43936.9|43916.9|43936.9|43916.9|43934.4|43914.4|0
1641793670000|2022-01-10 05:47:50|43934.4|43914.4|43934.4|43914.4|43936.9|43916.9|43934.4|43914.4|0
1641793680000|2022-01-10 05:48:00|43931.9|43911.9|43928.1|43908.1|43931.9|43911.9|43928.1|43908.1|17
1641793690000|2022-01-10 05:48:10|43925.6|43905.6|43928.1|43908.1|43928.1|43908.1|43925.6|43905.6|1
1641793700000|2022-01-10 05:48:20|43925.6|43905.6|43924.4|43904.4|43926.9|43906.9|43921.9|43901.9|4
1641793760000|2022-01-10 05:49:20|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|2
1641793770000|2022-01-10 05:49:30|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|1
1641793780000|2022-01-10 05:49:40|43923.1|43903.1|43926.9|43906.9|43926.9|43906.9|43923.1|43903.1|5
1641793790000|2022-01-10 05:49:50|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|2
1641793800000|2022-01-10 05:50:00|43930.6|43910.6|43933.3|43913.3|43933.3|43913.3|43930.6|43910.6|1
1641793810000|2022-01-10 05:50:10|43934.4|43914.4|43931.9|43911.9|43934.4|43914.4|43931.9|43911.9|3
1641793820000|2022-01-10 05:50:20|43936.9|43916.9|43934.4|43914.4|43936.9|43916.9|43934.4|43914.4|3
1641793870000|2022-01-10 05:51:10|43933.1|43913.1|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|0
1641793890000|2022-01-10 05:51:30|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|1
1641793910000|2022-01-10 05:51:50|43934.4|43914.4|43934.4|43914.4|43935.6|43915.6|43934.4|43914.4|0
1641793940000|2022-01-10 05:52:20|43938.3|43918.3|43939.4|43919.4|43939.4|43919.4|43938.3|43918.3|1
1641793950000|2022-01-10 05:52:30|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|0
1641793970000|2022-01-10 05:52:50|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|0
1641793980000|2022-01-10 05:53:00|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|0
1641794000000|2022-01-10 05:53:20|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|2
1641794020000|2022-01-10 05:53:40|43946.9|43926.9|43949.4|43929.4|43949.4|43929.4|43946.9|43926.9|0
1641794040000|2022-01-10 05:54:00|43950.8|43930.8|43951.9|43931.9|43951.9|43931.9|43949.4|43929.4|2
1641794050000|2022-01-10 05:54:10|43950.6|43930.6|43949.4|43929.4|43950.6|43930.6|43949.4|43929.4|0
1641794060000|2022-01-10 05:54:20|43950.8|43930.8|43951.9|43931.9|43951.9|43931.9|43950.8|43930.8|0
1641794070000|2022-01-10 05:54:30|43949.4|43929.4|43951.9|43931.9|43951.9|43931.9|43949.4|43929.4|0
1641794080000|2022-01-10 05:54:40|43953.3|43933.3|43953.3|43933.3|43954.4|43934.4|43951.9|43931.9|1
1641794090000|2022-01-10 05:54:50|43954.4|43934.4|43950.6|43930.6|43956.9|43936.9|43950.6|43930.6|1
1641794100000|2022-01-10 05:55:00|43949.4|43929.4|43950.8|43930.8|43951.9|43931.9|43946.9|43926.9|2
1641794110000|2022-01-10 05:55:10|43949.4|43929.4|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|1
1641794130000|2022-01-10 05:55:30|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43941.9|43921.9|1
1641794140000|2022-01-10 05:55:40|43943.3|43923.3|43946.9|43926.9|43946.9|43926.9|43941.9|43921.9|1
1641794150000|2022-01-10 05:55:50|43948.1|43928.1|43946.9|43926.9|43948.1|43928.1|43946.9|43926.9|0
1641794160000|2022-01-10 05:56:00|43949.4|43929.4|43951.9|43931.9|43954.4|43934.4|43949.4|43929.4|1
1641794170000|2022-01-10 05:56:10|43950.6|43930.6|43949.4|43929.4|43950.6|43930.6|43949.4|43929.4|0
1641794200000|2022-01-10 05:56:40|43950.8|43930.8|43951.9|43931.9|43954.4|43934.4|43950.8|43930.8|2
1641794210000|2022-01-10 05:56:50|43953.3|43933.3|43954.4|43934.4|43954.4|43934.4|43953.3|43933.3|1
1641794220000|2022-01-10 05:57:00|43953.1|43933.1|43954.4|43934.4|43954.4|43934.4|43953.1|43933.1|1
1641794230000|2022-01-10 05:57:10|43953.1|43933.1|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1641794240000|2022-01-10 05:57:20|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|0
1641794250000|2022-01-10 05:57:30|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|43950.6|43930.6|0
1641794260000|2022-01-10 05:57:40|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|0
1641794270000|2022-01-10 05:57:50|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|43948.1|43928.1|1
1641794280000|2022-01-10 05:58:00|43946.8|43926.8|43948.1|43928.1|43948.1|43928.1|43945.6|43925.6|0
1641794290000|2022-01-10 05:58:10|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|1
1641794300000|2022-01-10 05:58:20|43943.1|43923.1|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|0
1641794310000|2022-01-10 05:58:30|43943.1|43923.1|43944.4|43924.4|43944.4|43924.4|43943.1|43923.1|0
1641794320000|2022-01-10 05:58:40|43941.9|43921.9|43940.6|43920.6|43941.9|43921.9|43940.6|43920.6|0
1641794330000|2022-01-10 05:58:50|43941.9|43921.9|43940.6|43920.6|43941.9|43921.9|43938.1|43918.1|2
1641794340000|2022-01-10 05:59:00|43941.9|43921.9|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|1
1641794350000|2022-01-10 05:59:10|43941.9|43921.9|43941.9|43921.9|43941.9|43921.9|43940.6|43920.6|0
1641794360000|2022-01-10 05:59:20|43944.4|43924.4|43948.3|43928.3|43948.3|43928.3|43944.4|43924.4|2
1641794370000|2022-01-10 05:59:30|43949.4|43929.4|43951.9|43931.9|43951.9|43931.9|43949.4|43929.4|0
1641794400000|2022-01-10 06:00:00|43950.6|43930.6|43949.4|43929.4|43951.9|43931.9|43948.1|43928.1|3
1641794410000|2022-01-10 06:00:10|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|3
1641794420000|2022-01-10 06:00:20|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|1
1641794430000|2022-01-10 06:00:30|||||||||1
1641794460000|2022-01-10 06:01:00|43955.8|43935.8|43954.4|43934.4|43956.9|43936.9|43954.4|43934.4|1
1641794470000|2022-01-10 06:01:10|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1641794480000|2022-01-10 06:01:20|43951.9|43931.9|43951.9|43931.9|43953.1|43933.1|43951.9|43931.9|0
1641794490000|2022-01-10 06:01:30|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1641794500000|2022-01-10 06:01:40|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1641794510000|2022-01-10 06:01:50|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1641794520000|2022-01-10 06:02:00|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|5
1641794540000|2022-01-10 06:02:20|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|4
1641794560000|2022-01-10 06:02:40|43960.8|43940.8|43961.9|43941.9|43961.9|43941.9|43960.8|43940.8|0
1641794570000|2022-01-10 06:02:50|43964.4|43944.4|43965.8|43945.8|43965.8|43945.8|43964.4|43944.4|2
1641794580000|2022-01-10 06:03:00|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43965.8|43945.8|0
1641794600000|2022-01-10 06:03:20|43965.8|43945.8|43967.1|43947.1|43969.6|43949.6|43965.8|43945.8|0
1641794610000|2022-01-10 06:03:30|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1641794620000|2022-01-10 06:03:40|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43965.8|43945.8|1
1641794630000|2022-01-10 06:03:50|43965.8|43945.8|43965.8|43945.8|43967.1|43947.1|43965.8|43945.8|1
1641794640000|2022-01-10 06:04:00|43963.1|43943.1|43961.9|43941.9|43963.1|43943.1|43961.9|43941.9|0
1641794680000|2022-01-10 06:04:40|||||||||2
1641794690000|2022-01-10 06:04:50|43959.4|43939.4|43956.9|43936.9|43959.4|43939.4|43956.9|43936.9|0
1641794710000|2022-01-10 06:05:10|43959.4|43939.4|43956.9|43936.9|43959.4|43939.4|43954.4|43934.4|2
1641794720000|2022-01-10 06:05:20|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|0
1641794730000|2022-01-10 06:05:30|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43951.9|43931.9|2
1641794740000|2022-01-10 06:05:40|43953.3|43933.3|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|1
1641794750000|2022-01-10 06:05:50|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|43954.4|43934.4|0
1641794770000|2022-01-10 06:06:10|43951.9|43931.9|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|0
1641794780000|2022-01-10 06:06:20|43946.9|43926.9|43944.4|43924.4|43946.9|43926.9|43944.4|43924.4|0
1641794790000|2022-01-10 06:06:30|43946.9|43926.9|43939.4|43919.4|43946.9|43926.9|43936.9|43916.9|7
1641794800000|2022-01-10 06:06:40|43936.9|43916.9|43940.8|43920.8|43940.8|43920.8|43936.9|43916.9|2
1641794810000|2022-01-10 06:06:50|43941.9|43921.9|43944.4|43924.4|43944.4|43924.4|43941.9|43921.9|0
1641794820000|2022-01-10 06:07:00|43943.1|43923.1|43940.6|43920.6|43943.1|43923.1|43940.6|43920.6|0
1641794830000|2022-01-10 06:07:10|43939.4|43919.4|43943.3|43923.3|43943.3|43923.3|43939.4|43919.4|0
1641794840000|2022-01-10 06:07:20|43943.1|43923.1|43939.4|43919.4|43943.1|43923.1|43939.4|43919.4|0
1641794860000|2022-01-10 06:07:40|43936.9|43916.9|43940.6|43920.6|43941.9|43921.9|43936.9|43916.9|4
1641794870000|2022-01-10 06:07:50|43939.4|43919.4|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|0
1641794880000|2022-01-10 06:08:00|43931.9|43911.9|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|1
1641794890000|2022-01-10 06:08:10|43930.8|43910.8|43930.6|43910.6|43931.9|43911.9|43930.6|43910.6|0
1641794900000|2022-01-10 06:08:20|43929.4|43909.4|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|0
1641794910000|2022-01-10 06:08:30|43931.9|43911.9|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|0
1641794920000|2022-01-10 06:08:40|43940.8|43920.8|43940.6|43920.6|43943.3|43923.3|43940.6|43920.6|5
1641794930000|2022-01-10 06:08:50|43939.4|43919.4|43946.9|43926.9|43946.9|43926.9|43939.4|43919.4|0
1641794940000|2022-01-10 06:09:00|||||||||1
1641794950000|2022-01-10 06:09:10|43949.4|43929.4|43944.4|43924.4|43949.4|43929.4|43944.4|43924.4|1
1641794960000|2022-01-10 06:09:20|43943.3|43923.3|43941.9|43921.9|43943.3|43923.3|43941.9|43921.9|1
1641794970000|2022-01-10 06:09:30|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|43944.4|43924.4|1
1641794980000|2022-01-10 06:09:40|43946.9|43926.9|43949.4|43929.4|43949.4|43929.4|43946.9|43926.9|2
1641794990000|2022-01-10 06:09:50|43951.9|43931.9|43951.9|43931.9|43954.4|43934.4|43951.9|43931.9|2
1641795000000|2022-01-10 06:10:00|43949.4|43929.4|43954.4|43934.4|43954.4|43934.4|43949.4|43929.4|3
1641795010000|2022-01-10 06:10:10|43949.4|43929.4|43945.6|43925.6|43949.4|43929.4|43945.6|43925.6|2
1641795020000|2022-01-10 06:10:20|43944.3|43924.3|43944.4|43924.4|43944.4|43924.4|43944.3|43924.3|0
1641795040000|2022-01-10 06:10:40|43943.1|43923.1|43941.9|43921.9|43943.1|43923.1|43941.9|43921.9|0
1641795060000|2022-01-10 06:11:00|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1641795070000|2022-01-10 06:11:10|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|1
1641795100000|2022-01-10 06:11:40|43938.3|43918.3|43938.1|43918.1|43939.4|43919.4|43938.1|43918.1|1
1641795110000|2022-01-10 06:11:50|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1641795120000|2022-01-10 06:12:00|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1641795130000|2022-01-10 06:12:10|||||||||2
1641795140000|2022-01-10 06:12:20|43944.4|43924.4|43941.9|43921.9|43944.4|43924.4|43941.9|43921.9|1
1641795160000|2022-01-10 06:12:40|43943.3|43923.3|43946.9|43926.9|43946.9|43926.9|43943.3|43923.3|2
1641795170000|2022-01-10 06:12:50|43948.3|43928.3|43946.9|43926.9|43949.4|43929.4|43946.9|43926.9|1
1641795180000|2022-01-10 06:13:00|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|0
1641795190000|2022-01-10 06:13:10|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|43951.9|43931.9|0
1641795200000|2022-01-10 06:13:20|43950.6|43930.6|43949.4|43929.4|43950.6|43930.6|43949.4|43929.4|0
1641795210000|2022-01-10 06:13:30|43948.1|43928.1|43949.4|43929.4|43949.4|43929.4|43946.9|43926.9|0
1641795230000|2022-01-10 06:13:50|43948.1|43928.1|43946.9|43926.9|43948.1|43928.1|43946.9|43926.9|0
1641795240000|2022-01-10 06:14:00|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|0
1641795250000|2022-01-10 06:14:10|43950.8|43930.8|43949.4|43929.4|43951.9|43931.9|43949.4|43929.4|0
1641795270000|2022-01-10 06:14:30|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|0
1641795280000|2022-01-10 06:14:40|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|43949.4|43929.4|0
1641795290000|2022-01-10 06:14:50|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|43946.9|43926.9|0
1641795300000|2022-01-10 06:15:00|43948.3|43928.3|43946.9|43926.9|43948.3|43928.3|43946.9|43926.9|0
1641795310000|2022-01-10 06:15:10|43944.4|43924.4|43935.6|43915.6|43944.4|43924.4|43935.6|43915.6|3
1641795320000|2022-01-10 06:15:20|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|0
1641795330000|2022-01-10 06:15:30|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|1
1641795350000|2022-01-10 06:15:50|43933.3|43913.3|43934.4|43914.4|43934.4|43914.4|43933.3|43913.3|0
1641795360000|2022-01-10 06:16:00|43931.9|43911.9|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|2
1641795370000|2022-01-10 06:16:10|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|2
1641795380000|2022-01-10 06:16:20|43930.8|43910.8|43931.9|43911.9|43931.9|43911.9|43930.8|43910.8|0
1641795390000|2022-01-10 06:16:30|43933.3|43913.3|43934.4|43914.4|43934.4|43914.4|43931.9|43911.9|0
1641795400000|2022-01-10 06:16:40|43935.8|43915.8|43939.4|43919.4|43939.4|43919.4|43935.8|43915.8|3
1641795420000|2022-01-10 06:17:00|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43939.4|43919.4|1
1641795430000|2022-01-10 06:17:10|43940.6|43920.6|43939.4|43919.4|43940.6|43920.6|43935.6|43915.6|0
1641795440000|2022-01-10 06:17:20|43941.9|43921.9|43940.6|43920.6|43941.9|43921.9|43940.6|43920.6|1
1641795450000|2022-01-10 06:17:30|43939.4|43919.4|43941.9|43921.9|43941.9|43921.9|43939.4|43919.4|0
1641795480000|2022-01-10 06:18:00|43940.6|43920.6|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|0
1641795500000|2022-01-10 06:18:20|43941.9|43921.9|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|0
1641795510000|2022-01-10 06:18:30|43941.9|43921.9|43939.4|43919.4|43941.9|43921.9|43939.4|43919.4|1
1641795520000|2022-01-10 06:18:40|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|0
1641795530000|2022-01-10 06:18:50|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1641795540000|2022-01-10 06:19:00|43936.9|43916.9|43939.4|43919.4|43939.4|43919.4|43936.9|43916.9|0
1641795550000|2022-01-10 06:19:10|43938.1|43918.1|43936.9|43916.9|43938.1|43918.1|43936.9|43916.9|1
1641795560000|2022-01-10 06:19:20|43935.6|43915.6|43936.9|43916.9|43936.9|43916.9|43935.6|43915.6|0
1641795570000|2022-01-10 06:19:30|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|0
1641795580000|2022-01-10 06:19:40|43935.8|43915.8|43936.9|43916.9|43936.9|43916.9|43935.8|43915.8|0
1641795590000|2022-01-10 06:19:50|43938.3|43918.3|43936.9|43916.9|43939.4|43919.4|43936.9|43916.9|4
1641795600000|2022-01-10 06:20:00|43935.8|43915.8|43936.9|43916.9|43939.4|43919.4|43934.4|43914.4|2
1641795610000|2022-01-10 06:20:10|43934.4|43914.4|43933.1|43913.1|43936.9|43916.9|43933.1|43913.1|2
1641795620000|2022-01-10 06:20:20|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|6
1641795630000|2022-01-10 06:20:30|43929.4|43909.4|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|1
1641795640000|2022-01-10 06:20:40|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|0
1641795660000|2022-01-10 06:21:00|43926.9|43906.9|43926.9|43906.9|43929.4|43909.4|43926.9|43906.9|0
1641795690000|2022-01-10 06:21:30|||||||||1
1641795700000|2022-01-10 06:21:40|43924.4|43904.4|43921.9|43901.9|43926.9|43906.9|43921.9|43901.9|4
1641795710000|2022-01-10 06:21:50|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|2
1641795720000|2022-01-10 06:22:00|43923.1|43903.1|43919.4|43899.4|43923.1|43903.1|43919.4|43899.4|1
1641795740000|2022-01-10 06:22:20|43916.9|43896.9|43921.9|43901.9|43921.9|43901.9|43916.9|43896.9|4
1641795760000|2022-01-10 06:22:40|43919.4|43899.4|43916.9|43896.9|43919.4|43899.4|43916.9|43896.9|7
1641795770000|2022-01-10 06:22:50|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|43919.4|43899.4|5
1641795780000|2022-01-10 06:23:00|||||||||1
1641795790000|2022-01-10 06:23:10|43920.8|43900.8|43919.4|43899.4|43920.8|43900.8|43919.4|43899.4|0
1641795810000|2022-01-10 06:23:30|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43919.4|43899.4|0
1641795830000|2022-01-10 06:23:50|43923.3|43903.3|43924.4|43904.4|43924.4|43904.4|43923.3|43903.3|3
1641795840000|2022-01-10 06:24:00|43926.9|43906.9|43931.9|43911.9|43931.9|43911.9|43926.9|43906.9|2
1641795850000|2022-01-10 06:24:10|43930.8|43910.8|43929.4|43909.4|43930.8|43910.8|43929.4|43909.4|0
1641795860000|2022-01-10 06:24:20|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|0
1641795870000|2022-01-10 06:24:30|43929.4|43909.4|43926.9|43906.9|43929.4|43909.4|43924.4|43904.4|3
1641795890000|2022-01-10 06:24:50|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|10
1641795900000|2022-01-10 06:25:00|43930.6|43910.6|43929.4|43909.4|43930.8|43910.8|43929.4|43909.4|1
1641795910000|2022-01-10 06:25:10|||||||||1
1641795920000|2022-01-10 06:25:20|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|1
1641795940000|2022-01-10 06:25:40|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|2
1641795990000|2022-01-10 06:26:30|43929.4|43909.4|43930.8|43910.8|43930.8|43910.8|43929.4|43909.4|0
1641796000000|2022-01-10 06:26:40|43929.4|43909.4|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|1
1641796010000|2022-01-10 06:26:50|43930.6|43910.6|43929.4|43909.4|43930.6|43910.6|43929.4|43909.4|0
1641796020000|2022-01-10 06:27:00|43930.6|43910.6|43929.4|43909.4|43934.4|43914.4|43929.4|43909.4|0
1641796030000|2022-01-10 06:27:10|||||||||1
1641796050000|2022-01-10 06:27:30|43930.6|43910.6|43929.4|43909.4|43931.9|43911.9|43929.4|43909.4|1
1641796060000|2022-01-10 06:27:40|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1641796070000|2022-01-10 06:27:50|||||||||1
1641796080000|2022-01-10 06:28:00|43925.6|43905.6|43921.9|43901.9|43925.6|43905.6|43921.9|43901.9|2
1641796090000|2022-01-10 06:28:10|43923.3|43903.3|43924.4|43904.4|43926.9|43906.9|43923.3|43903.3|2
1641796100000|2022-01-10 06:28:20|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|0
1641796110000|2022-01-10 06:28:30|43924.4|43904.4|43924.4|43904.4|43925.8|43905.8|43924.4|43904.4|0
1641796130000|2022-01-10 06:28:50|43926.9|43906.9|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|0
1641796140000|2022-01-10 06:29:00|43925.8|43905.8|43925.8|43905.8|43926.9|43906.9|43924.4|43904.4|1
1641796150000|2022-01-10 06:29:10|43926.9|43906.9|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|3
1641796160000|2022-01-10 06:29:20|43925.8|43905.8|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|1
1641796170000|2022-01-10 06:29:30|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|1
1641796180000|2022-01-10 06:29:40|43920.8|43900.8|43919.4|43899.4|43920.8|43900.8|43916.9|43896.9|6
1641796190000|2022-01-10 06:29:50|43921.9|43901.9|43919.4|43899.4|43921.9|43901.9|43919.4|43899.4|1
1641796200000|2022-01-10 06:30:00|43921.9|43901.9|43926.9|43906.9|43926.9|43906.9|43921.9|43901.9|4
1641796210000|2022-01-10 06:30:10|43924.4|43904.4|43928.3|43908.3|43928.3|43908.3|43924.4|43904.4|5
1641796220000|2022-01-10 06:30:20|43926.9|43906.9|43929.4|43909.4|43929.4|43909.4|43926.9|43906.9|0
1641796230000|2022-01-10 06:30:30|43928.1|43908.1|43926.9|43906.9|43928.1|43908.1|43926.9|43906.9|0
1641796240000|2022-01-10 06:30:40|43925.6|43905.6|43920.8|43900.8|43925.6|43905.6|43920.8|43900.8|1
1641796250000|2022-01-10 06:30:50|43918.3|43898.3|43920.8|43900.8|43920.8|43900.8|43918.3|43898.3|2
1641796260000|2022-01-10 06:31:00|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|0
1641796280000|2022-01-10 06:31:20|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|0
1641796290000|2022-01-10 06:31:30|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|0
1641796300000|2022-01-10 06:31:40|43924.4|43904.4|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|6
1641796310000|2022-01-10 06:31:50|||||||||1
1641796320000|2022-01-10 06:32:00|43924.4|43904.4|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|14
1641796340000|2022-01-10 06:32:20|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|2
1641796360000|2022-01-10 06:32:40|43925.6|43905.6|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|2
1641796370000|2022-01-10 06:32:50|43926.9|43906.9|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|0
1641796380000|2022-01-10 06:33:00|43925.8|43905.8|43926.9|43906.9|43926.9|43906.9|43925.8|43905.8|0
1641796390000|2022-01-10 06:33:10|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|1
1641796400000|2022-01-10 06:33:20|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|43921.9|43901.9|0
1641796410000|2022-01-10 06:33:30|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|43925.6|43905.6|3
1641796440000|2022-01-10 06:34:00|43924.4|43904.4|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|3
1641796450000|2022-01-10 06:34:10|43925.8|43905.8|43924.4|43904.4|43925.8|43905.8|43924.4|43904.4|1
1641796460000|2022-01-10 06:34:20|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1641796470000|2022-01-10 06:34:30|43928.3|43908.3|43929.4|43909.4|43929.4|43909.4|43928.3|43908.3|0
1641796480000|2022-01-10 06:34:40|||||||||1
1641796490000|2022-01-10 06:34:50|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|43931.9|43911.9|0
1641796500000|2022-01-10 06:35:00|43936.9|43916.9|43941.9|43921.9|43941.9|43921.9|43936.9|43916.9|3
1641796510000|2022-01-10 06:35:10|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|43939.4|43919.4|2
1641796520000|2022-01-10 06:35:20|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|43936.9|43916.9|1
1641796530000|2022-01-10 06:35:30|43935.8|43915.8|43931.9|43911.9|43935.8|43915.8|43931.9|43911.9|12
1641796540000|2022-01-10 06:35:40|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|43934.4|43914.4|0
1641796550000|2022-01-10 06:35:50|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|43929.4|43909.4|2
1641796560000|2022-01-10 06:36:00|43926.9|43906.9|43924.4|43904.4|43926.9|43906.9|43924.4|43904.4|0
1641796570000|2022-01-10 06:36:10|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|0
1641796580000|2022-01-10 06:36:20|43925.6|43905.6|43926.9|43906.9|43926.9|43906.9|43924.4|43904.4|0
1641796590000|2022-01-10 06:36:30|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|43924.4|43904.4|1
1641796600000|2022-01-10 06:36:40|43923.1|43903.1|43919.6|43899.6|43923.1|43903.1|43918.3|43898.3|19
1641796620000|2022-01-10 06:37:00|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|43920.9|43900.9|0
1641796630000|2022-01-10 06:37:10|43929.6|43909.6|43937.1|43917.1|43937.1|43917.1|43929.6|43909.6|6
1641796640000|2022-01-10 06:37:20|43938.4|43918.4|43939.6|43919.6|43939.6|43919.6|43938.4|43918.4|0
1641796660000|2022-01-10 06:37:40|43941.9|43921.9|43942.1|43922.1|43942.1|43922.1|43941.9|43921.9|10
1641796680000|2022-01-10 06:38:00|43934.6|43914.6|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|5
1641796700000|2022-01-10 06:38:20|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1641796720000|2022-01-10 06:38:40|43930.8|43910.8|43933.3|43913.3|43933.3|43913.3|43930.8|43910.8|0
1641796730000|2022-01-10 06:38:50|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|43930.8|43910.8|0
1641796740000|2022-01-10 06:39:00|43929.4|43909.4|43929.6|43909.6|43929.6|43909.6|43928.3|43908.3|0
1641796760000|2022-01-10 06:39:20|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|43928.3|43908.3|0
1641796770000|2022-01-10 06:39:30|43929.4|43909.4|43928.3|43908.3|43929.4|43909.4|43928.3|43908.3|3
1641796780000|2022-01-10 06:39:40|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|0
1641796790000|2022-01-10 06:39:50|43927.1|43907.1|43927.1|43907.1|43928.4|43908.4|43927.1|43907.1|3
1641796800000|2022-01-10 06:40:00|43929.6|43909.6|43930.8|43910.8|43930.8|43910.8|43929.6|43909.6|0
1641796810000|2022-01-10 06:40:10|43932.1|43912.1|43933.3|43913.3|43933.3|43913.3|43932.1|43912.1|0
1641796820000|2022-01-10 06:40:20|||||||||1
1641796830000|2022-01-10 06:40:30|43931.9|43911.9|43928.3|43908.3|43931.9|43911.9|43928.3|43908.3|0
1641796840000|2022-01-10 06:40:40|43927.1|43907.1|43924.4|43904.4|43927.1|43907.1|43924.4|43904.4|5
1641796850000|2022-01-10 06:40:50|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|43925.8|43905.8|0
1641796860000|2022-01-10 06:41:00|43933.3|43913.3|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|5
1641796870000|2022-01-10 06:41:10|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|0
1641796890000|2022-01-10 06:41:30|43935.8|43915.8|43932.1|43912.1|43935.8|43915.8|43932.1|43912.1|2
1641796900000|2022-01-10 06:41:40|43933.3|43913.3|43930.8|43910.8|43933.3|43913.3|43929.4|43909.4|0
1641796910000|2022-01-10 06:41:50|43933.3|43913.3|43937.2|43917.2|43937.2|43917.2|43933.3|43913.3|12
1641796920000|2022-01-10 06:42:00|43937.1|43917.1|43937.1|43917.1|43938.3|43918.3|43935.8|43915.8|6
1641796930000|2022-01-10 06:42:10|43935.8|43915.8|43937.1|43917.1|43937.1|43917.1|43935.8|43915.8|0
1641796940000|2022-01-10 06:42:20|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1641796950000|2022-01-10 06:42:30|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|3
1641796980000|2022-01-10 06:43:00|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|43940.9|43920.9|0
1641797000000|2022-01-10 06:43:20|43939.6|43919.6|43940.9|43920.9|43940.9|43920.9|43939.6|43919.6|1
1641797020000|2022-01-10 06:43:40|43943.3|43923.3|43947.1|43927.1|43947.1|43927.1|43943.3|43923.3|4
1641797030000|2022-01-10 06:43:50|||||||||4
1641797040000|2022-01-10 06:44:00|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|3
1641797060000|2022-01-10 06:44:20|||||||||3
1641797070000|2022-01-10 06:44:30|43945.8|43925.8|43948.3|43928.3|43948.3|43928.3|43945.8|43925.8|0
1641797080000|2022-01-10 06:44:40|43946.9|43926.9|43950.8|43930.8|43950.8|43930.8|43945.8|43925.8|0
1641797090000|2022-01-10 06:44:50|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|43948.3|43928.3|2
1641797100000|2022-01-10 06:45:00|43946.9|43926.9|43945.8|43925.8|43946.9|43926.9|43945.8|43925.8|1
1641797110000|2022-01-10 06:45:10|43944.4|43924.4|43945.8|43925.8|43945.8|43925.8|43944.4|43924.4|0
1641797120000|2022-01-10 06:45:20|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|4
1641797150000|2022-01-10 06:45:50|43936.9|43916.9|43938.3|43918.3|43938.3|43918.3|43935.8|43915.8|1
1641797180000|2022-01-10 06:46:20|||||||||1
1641797200000|2022-01-10 06:46:40|43936.9|43916.9|43938.3|43918.3|43938.3|43918.3|43936.9|43916.9|0
1641797210000|2022-01-10 06:46:50|43940.8|43920.8|43945.8|43925.8|43948.3|43928.3|43940.8|43920.8|10
1641797220000|2022-01-10 06:47:00|43943.3|43923.3|43943.3|43923.3|43945.8|43925.8|43943.3|43923.3|0
1641797240000|2022-01-10 06:47:20|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|0
1641797250000|2022-01-10 06:47:30|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|1
1641797260000|2022-01-10 06:47:40|||||||||3
1641797280000|2022-01-10 06:48:00|43940.8|43920.8|43942.1|43922.1|43942.1|43922.1|43940.8|43920.8|0
1641797300000|2022-01-10 06:48:20|43938.3|43918.3|43935.8|43915.8|43938.3|43918.3|43935.8|43915.8|6
1641797330000|2022-01-10 06:48:50|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1641797340000|2022-01-10 06:49:00|43935.8|43915.8|43934.4|43914.4|43935.8|43915.8|43934.4|43914.4|2
1641797350000|2022-01-10 06:49:10|43933.3|43913.3|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|1
1641797360000|2022-01-10 06:49:20|43934.4|43914.4|43935.8|43915.8|43935.8|43915.8|43933.3|43913.3|1
1641797370000|2022-01-10 06:49:30|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1641797380000|2022-01-10 06:49:40|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|0
1641797390000|2022-01-10 06:49:50|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|43933.3|43913.3|0
1641797420000|2022-01-10 06:50:20|43934.6|43914.6|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|2
1641797430000|2022-01-10 06:50:30|43934.6|43914.6|43933.3|43913.3|43935.8|43915.8|43933.3|43913.3|0
1641797440000|2022-01-10 06:50:40|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|43935.8|43915.8|0
1641797450000|2022-01-10 06:50:50|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|43938.3|43918.3|0
1641797460000|2022-01-10 06:51:00|||||||||1
1641797480000|2022-01-10 06:51:20|43942.1|43922.1|43945.8|43925.8|43945.8|43925.8|43942.1|43922.1|1
1641797490000|2022-01-10 06:51:30|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|0
1641797500000|2022-01-10 06:51:40|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|0
1641797530000|2022-01-10 06:52:10|43940.8|43920.8|43939.6|43919.6|43940.8|43920.8|43939.6|43919.6|0
1641797540000|2022-01-10 06:52:20|43940.8|43920.8|43939.6|43919.6|43940.8|43920.8|43939.6|43919.6|0
1641797550000|2022-01-10 06:52:30|43938.3|43918.3|43939.6|43919.6|43939.6|43919.6|43938.3|43918.3|0
1641797560000|2022-01-10 06:52:40|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|43940.8|43920.8|0
1641797570000|2022-01-10 06:52:50|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|43942.1|43922.1|1
1641797580000|2022-01-10 06:53:00|||||||||2
1641797590000|2022-01-10 06:53:10|43944.6|43924.6|43945.8|43925.8|43945.8|43925.8|43944.6|43924.6|1
1641797600000|2022-01-10 06:53:20|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|43950.8|43930.8|1
1641797610000|2022-01-10 06:53:30|43951.9|43931.9|43955.8|43935.8|43955.8|43935.8|43951.9|43931.9|2
1641797620000|2022-01-10 06:53:40|43959.4|43939.4|43958.3|43938.3|43959.4|43939.4|43958.3|43938.3|2
1641797630000|2022-01-10 06:53:50|43959.6|43939.6|43960.8|43940.8|43960.8|43940.8|43959.6|43939.6|0
1641797640000|2022-01-10 06:54:00|43963.3|43943.3|43965.8|43945.8|43965.8|43945.8|43961.9|43941.9|5
1641797650000|2022-01-10 06:54:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|3
1641797660000|2022-01-10 06:54:20|43968.3|43948.3|43968.3|43948.3|43968.3|43948.3|43965.8|43945.8|0
1641797670000|2022-01-10 06:54:30|43967.1|43947.1|43968.3|43948.3|43970.8|43950.8|43967.1|43947.1|2
1641797680000|2022-01-10 06:54:40|43969.6|43949.6|43970.8|43950.8|43970.8|43950.8|43969.6|43949.6|1
1641797690000|2022-01-10 06:54:50|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|4
1641797700000|2022-01-10 06:55:00|43970.8|43950.8|43969.6|43949.6|43972.1|43952.1|43969.6|43949.6|3
1641797710000|2022-01-10 06:55:10|43968.4|43948.4|43972.1|43952.1|43972.1|43952.1|43968.4|43948.4|4
1641797720000|2022-01-10 06:55:20|43973.3|43953.3|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|0
1641797740000|2022-01-10 06:55:40|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|2
1641797750000|2022-01-10 06:55:50|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|43973.3|43953.3|1
1641797760000|2022-01-10 06:56:00|43972.1|43952.1|43975.8|43955.8|43975.8|43955.8|43972.1|43952.1|2
1641797770000|2022-01-10 06:56:10|43973.3|43953.3|43975.8|43955.8|43975.8|43955.8|43973.3|43953.3|2
1641797780000|2022-01-10 06:56:20|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|0
1641797790000|2022-01-10 06:56:30|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|2
1641797800000|2022-01-10 06:56:40|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1641797810000|2022-01-10 06:56:50|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|3
1641797820000|2022-01-10 06:57:00|43979.4|43959.4|43980.8|43960.8|43980.8|43960.8|43978.3|43958.3|0
1641797830000|2022-01-10 06:57:10|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|4
1641797840000|2022-01-10 06:57:20|43975.8|43955.8|43977.1|43957.1|43980.8|43960.8|43975.8|43955.8|5
1641797850000|2022-01-10 06:57:30|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43975.8|43955.8|0
1641797860000|2022-01-10 06:57:40|43977.1|43957.1|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|1
1641797870000|2022-01-10 06:57:50|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1641797880000|2022-01-10 06:58:00|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|5
1641797890000|2022-01-10 06:58:10|||||||||1
1641797900000|2022-01-10 06:58:20|||||||||1
1641797910000|2022-01-10 06:58:30|43978.3|43958.3|43975.8|43955.8|43978.3|43958.3|43975.8|43955.8|1
1641797920000|2022-01-10 06:58:40|43978.3|43958.3|43980.8|43960.8|43980.8|43960.8|43978.3|43958.3|0
1641797930000|2022-01-10 06:58:50|||||||||1
1641797940000|2022-01-10 06:59:00|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|4
1641797950000|2022-01-10 06:59:10|43980.8|43960.8|43980.8|43960.8|43983.3|43963.3|43980.8|43960.8|0
1641797960000|2022-01-10 06:59:20|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|0
1641797970000|2022-01-10 06:59:30|43980.8|43960.8|43980.8|43960.8|43980.8|43960.8|43978.3|43958.3|1
1641797980000|2022-01-10 06:59:40|43979.6|43959.6|43978.3|43958.3|43979.6|43959.6|43978.3|43958.3|2
1641797990000|2022-01-10 06:59:50|43975.8|43955.8|43972.1|43952.1|43975.8|43955.8|43972.1|43952.1|0
1641798000000|2022-01-10 07:00:00|43970.8|43950.8|43970.8|43950.8|43973.3|43953.3|43970.8|43950.8|2
1641798010000|2022-01-10 07:00:10|43969.4|43949.4|43967.1|43947.1|43969.4|43949.4|43967.1|43947.1|2
1641798020000|2022-01-10 07:00:20|43968.4|43948.4|43970.8|43950.8|43970.8|43950.8|43968.3|43948.3|0
1641798030000|2022-01-10 07:00:30|43973.3|43953.3|43973.3|43953.3|43975.8|43955.8|43973.3|43953.3|2
1641798040000|2022-01-10 07:00:40|43974.6|43954.6|43973.3|43953.3|43978.3|43958.3|43973.3|43953.3|0
1641798070000|2022-01-10 07:01:10|43974.6|43954.6|43975.8|43955.8|43975.8|43955.8|43974.6|43954.6|0
1641798080000|2022-01-10 07:01:20|43973.3|43953.3|43972.1|43952.1|43973.3|43953.3|43972.1|43952.1|2
1641798090000|2022-01-10 07:01:30|43969.6|43949.6|43970.8|43950.8|43970.8|43950.8|43969.6|43949.6|0
1641798100000|2022-01-10 07:01:40|43973.3|43953.3|43977.1|43957.1|43977.1|43957.1|43973.3|43953.3|0
1641798110000|2022-01-10 07:01:50|43978.4|43958.4|43982.1|43962.1|43982.1|43962.1|43978.4|43958.4|2
1641798120000|2022-01-10 07:02:00|43985.8|43965.8|43994.4|43974.4|43995.8|43975.8|43985.8|43965.8|9
1641798130000|2022-01-10 07:02:10|43993.3|43973.3|44000.8|43980.8|44000.8|43980.8|43993.3|43973.3|4
1641798140000|2022-01-10 07:02:20|43998.3|43978.3|43993.3|43973.3|43998.3|43978.3|43993.3|43973.3|1
1641798150000|2022-01-10 07:02:30|43988.3|43968.3|43988.3|43968.3|43988.3|43968.3|43983.3|43963.3|2
1641798160000|2022-01-10 07:02:40|43987.1|43967.1|43983.3|43963.3|43987.1|43967.1|43983.3|43963.3|2
1641798170000|2022-01-10 07:02:50|43985.8|43965.8|43980.8|43960.8|43985.8|43965.8|43980.8|43960.8|3
1641798180000|2022-01-10 07:03:00|43976.9|43956.9|43973.3|43953.3|43976.9|43956.9|43970.8|43950.8|2
1641798200000|2022-01-10 07:03:20|||||||||2
1641798210000|2022-01-10 07:03:30|||||||||1
1641798220000|2022-01-10 07:03:40|43974.6|43954.6|43973.3|43953.3|43974.6|43954.6|43973.3|43953.3|1
1641798230000|2022-01-10 07:03:50|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|43975.8|43955.8|0
1641798240000|2022-01-10 07:04:00|43973.3|43953.3|43978.3|43958.3|43978.3|43958.3|43973.3|43953.3|2
1641798260000|2022-01-10 07:04:20|43975.8|43955.8|43980.8|43960.8|43980.8|43960.8|43975.8|43955.8|7
1641798270000|2022-01-10 07:04:30|43982.1|43962.1|43987.1|43967.1|43987.1|43967.1|43982.1|43962.1|1
1641798280000|2022-01-10 07:04:40|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|43985.8|43965.8|1
1641798290000|2022-01-10 07:04:50|43988.3|43968.3|43986.9|43966.9|43988.3|43968.3|43986.9|43966.9|3
1641798300000|2022-01-10 07:05:00|43988.3|43968.3|43998.3|43978.3|43998.3|43978.3|43986.9|43966.9|3
1641798310000|2022-01-10 07:05:10|43999.6|43979.6|44000.8|43980.8|44000.8|43980.8|43999.6|43979.6|0
1641798320000|2022-01-10 07:05:20|||||||||1
1641798330000|2022-01-10 07:05:30|44002.1|43982.1|43998.3|43978.3|44002.1|43982.1|43998.3|43978.3|2
1641798340000|2022-01-10 07:05:40|43995.8|43975.8|43998.3|43978.3|43998.3|43978.3|43995.8|43975.8|0
1641798350000|2022-01-10 07:05:50|43996.9|43976.9|43995.8|43975.8|43996.9|43976.9|43995.8|43975.8|0
1641798360000|2022-01-10 07:06:00|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|43993.3|43973.3|1
1641798370000|2022-01-10 07:06:10|43988.3|43968.3|43983.3|43963.3|43988.3|43968.3|43983.3|43963.3|3
1641798380000|2022-01-10 07:06:20|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|43979.4|43959.4|3
1641798390000|2022-01-10 07:06:30|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|43978.3|43958.3|0
1641798400000|2022-01-10 07:06:40|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|43970.8|43950.8|2
1641798410000|2022-01-10 07:06:50|43968.3|43948.3|43980.8|43960.8|43983.3|43963.3|43968.3|43948.3|3
1641798420000|2022-01-10 07:07:00|43982.1|43962.1|43978.3|43958.3|43983.3|43963.3|43978.3|43958.3|1
1641798430000|2022-01-10 07:07:10|43979.6|43959.6|43980.8|43960.8|43980.8|43960.8|43979.6|43959.6|0
1641798440000|2022-01-10 07:07:20|43979.4|43959.4|43978.3|43958.3|43979.4|43959.4|43978.3|43958.3|0
1641798500000|2022-01-10 07:08:20|43979.6|43959.6|43978.3|43958.3|43979.6|43959.6|43978.3|43958.3|1
1641798550000|2022-01-10 07:09:10|43979.6|43959.6|43980.8|43960.8|43980.8|43960.8|43975.8|43955.8|0
1641798580000|2022-01-10 07:09:40|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|0
1641798590000|2022-01-10 07:09:50|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|0
1641798610000|2022-01-10 07:10:10|43985.7|43965.7|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|0
1641798620000|2022-01-10 07:10:20|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1641798640000|2022-01-10 07:10:40|43975.7|43955.7|43969.4|43949.4|43975.7|43955.7|43969.4|43949.4|1
1641798650000|2022-01-10 07:10:50|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|2
1641798660000|2022-01-10 07:11:00|43967.1|43947.1|43958.2|43938.2|43967.1|43947.1|43955.7|43935.7|14
1641798670000|2022-01-10 07:11:10|43960.7|43940.7|43961.9|43941.9|43961.9|43941.9|43958.2|43938.2|3
1641798690000|2022-01-10 07:11:30|43964.4|43944.4|43957.1|43937.1|43964.4|43944.4|43954.6|43934.6|4
1641798700000|2022-01-10 07:11:40|43965.7|43945.7|43965.7|43945.7|43970.7|43950.7|43965.7|43945.7|2
1641798720000|2022-01-10 07:12:00|43961.9|43941.9|43960.7|43940.7|43961.9|43941.9|43960.7|43940.7|2
1641798730000|2022-01-10 07:12:10|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|0
1641798740000|2022-01-10 07:12:20|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|0
1641798750000|2022-01-10 07:12:30|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|43957.1|43937.1|1
1641798760000|2022-01-10 07:12:40|43955.9|43935.9|43943.2|43923.2|43955.9|43935.9|43943.2|43923.2|3
1641798770000|2022-01-10 07:12:50|43944.6|43924.6|43945.7|43925.7|43945.7|43925.7|43943.2|43923.2|0
1641798780000|2022-01-10 07:13:00|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|43940.7|43920.7|5
1641798790000|2022-01-10 07:13:10|43939.4|43919.4|43938.2|43918.2|43939.4|43919.4|43938.2|43918.2|1
1641798800000|2022-01-10 07:13:20|43937.1|43917.1|43935.7|43915.7|43938.2|43918.2|43935.7|43915.7|0
1641798810000|2022-01-10 07:13:30|43934.4|43914.4|43933.2|43913.2|43934.4|43914.4|43933.2|43913.2|2
1641798820000|2022-01-10 07:13:40|43934.6|43914.6|43938.2|43918.2|43938.2|43918.2|43934.6|43914.6|8
1641798830000|2022-01-10 07:13:50|43936.9|43916.9|43938.2|43918.2|43939.6|43919.6|43936.9|43916.9|6
1641798840000|2022-01-10 07:14:00|43940.7|43920.7|43938.2|43918.2|43940.7|43920.7|43938.2|43918.2|0
1641798850000|2022-01-10 07:14:10|43940.7|43920.7|43943.2|43923.2|43945.7|43925.7|43940.7|43920.7|1
1641798860000|2022-01-10 07:14:20|43938.2|43918.2|43938.2|43918.2|43938.2|43918.2|43936.9|43916.9|1
1641798870000|2022-01-10 07:14:30|43936.9|43916.9|43938.2|43918.2|43938.2|43918.2|43935.6|43915.6|1
1641798880000|2022-01-10 07:14:40|43937.1|43917.1|43933.2|43913.2|43937.1|43917.1|43933.2|43913.2|1
1641798890000|2022-01-10 07:14:50|43934.4|43914.4|43934.4|43914.4|43938.2|43918.2|43934.4|43914.4|1
1641798900000|2022-01-10 07:15:00|43933.2|43913.2|43935.7|43915.7|43938.2|43918.2|43933.2|43913.2|0
1641798910000|2022-01-10 07:15:10|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|1
1641798920000|2022-01-10 07:15:20|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|43930.7|43910.7|1
1641798940000|2022-01-10 07:15:40|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43930.7|43910.7|3
1641798960000|2022-01-10 07:16:00|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|43934.6|43914.6|0
1641798970000|2022-01-10 07:16:10|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|43933.2|43913.2|0
1641798980000|2022-01-10 07:16:20|43931.9|43911.9|43928.2|43908.2|43931.9|43911.9|43928.2|43908.2|5
1641799000000|2022-01-10 07:16:40|43932.1|43912.1|43933.2|43913.2|43933.2|43913.2|43932.1|43912.1|1
1641799010000|2022-01-10 07:16:50|43932.1|43912.1|43935.7|43915.7|43935.7|43915.7|43930.7|43910.7|2
1641799020000|2022-01-10 07:17:00|43937.1|43917.1|43938.2|43918.2|43938.2|43918.2|43937.1|43917.1|0
1641799030000|2022-01-10 07:17:10|43937.1|43917.1|43938.2|43918.2|43938.2|43918.2|43937.1|43917.1|0
1641799040000|2022-01-10 07:17:20|43935.7|43915.7|43930.7|43910.7|43937.1|43917.1|43930.7|43910.7|2
1641799090000|2022-01-10 07:18:10|43931.9|43911.9|43943.2|43923.2|43945.7|43925.7|43931.9|43911.9|4
1641799100000|2022-01-10 07:18:20|43942.1|43922.1|43938.2|43918.2|43942.1|43922.1|43938.2|43918.2|0
1641799110000|2022-01-10 07:18:30|43937.1|43917.1|43933.4|43913.4|43937.1|43917.1|43933.4|43913.4|1
1641799120000|2022-01-10 07:18:40|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43933.4|43913.4|0
1641799160000|2022-01-10 07:19:20|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|1
1641799170000|2022-01-10 07:19:30|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|43935.7|43915.7|1
1641799190000|2022-01-10 07:19:50|43937.1|43917.1|43940.7|43920.7|43940.7|43920.7|43937.1|43917.1|0
1641799200000|2022-01-10 07:20:00|43942.1|43922.1|43950.7|43930.7|43950.7|43930.7|43942.1|43922.1|10
1641799230000|2022-01-10 07:20:30|43952.1|43932.1|43953.2|43933.2|43953.2|43933.2|43952.1|43932.1|0
1641799250000|2022-01-10 07:20:50|43957.1|43937.1|43955.7|43935.7|43957.1|43937.1|43954.4|43934.4|4
1641799260000|2022-01-10 07:21:00|43953.2|43933.2|43958.2|43938.2|43959.6|43939.6|43953.2|43933.2|6
1641799270000|2022-01-10 07:21:10|43959.6|43939.6|43960.7|43940.7|43960.7|43940.7|43959.6|43939.6|0
1641799290000|2022-01-10 07:21:30|||||||||2
1641799300000|2022-01-10 07:21:40|43963.2|43943.2|43970.7|43950.7|43970.7|43950.7|43963.2|43943.2|1
1641799310000|2022-01-10 07:21:50|43974.4|43954.4|43957.1|43937.1|43980.7|43960.7|43957.1|43937.1|5
1641799320000|2022-01-10 07:22:00|43958.2|43938.2|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|0
1641799340000|2022-01-10 07:22:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|2
1641799350000|2022-01-10 07:22:30|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|43964.6|43944.6|0
1641799360000|2022-01-10 07:22:40|43957.1|43937.1|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|3
1641799370000|2022-01-10 07:22:50|43959.6|43939.6|43958.2|43938.2|43960.7|43940.7|43958.2|43938.2|3
1641799380000|2022-01-10 07:23:00|43956.9|43936.9|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|1
1641799390000|2022-01-10 07:23:10|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|2
1641799400000|2022-01-10 07:23:20|43962.1|43942.1|43963.2|43943.2|43963.2|43943.2|43961.9|43941.9|3
1641799410000|2022-01-10 07:23:30|43965.7|43945.7|43969.6|43949.6|43969.6|43949.6|43965.7|43945.7|2
1641799420000|2022-01-10 07:23:40|43969.4|43949.4|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|0
1641799430000|2022-01-10 07:23:50|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|5
1641799440000|2022-01-10 07:24:00|||||||||1
1641799460000|2022-01-10 07:24:20|43966.9|43946.9|43965.7|43945.7|43966.9|43946.9|43965.7|43945.7|7
1641799480000|2022-01-10 07:24:40|43967.1|43947.1|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|0
1641799490000|2022-01-10 07:24:50|43965.7|43945.7|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|0
1641799500000|2022-01-10 07:25:00|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641799510000|2022-01-10 07:25:10|43967.1|43947.1|43965.7|43945.7|43968.2|43948.2|43965.7|43945.7|0
1641799520000|2022-01-10 07:25:20|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|4
1641799530000|2022-01-10 07:25:30|43961.9|43941.9|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1641799540000|2022-01-10 07:25:40|43963.2|43943.2|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|1
1641799550000|2022-01-10 07:25:50|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43960.7|43940.7|0
1641799560000|2022-01-10 07:26:00|43965.7|43945.7|43953.2|43933.2|43965.7|43945.7|43953.2|43933.2|6
1641799570000|2022-01-10 07:26:10|43954.6|43934.6|43958.2|43938.2|43958.2|43938.2|43954.6|43934.6|1
1641799580000|2022-01-10 07:26:20|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43958.2|43938.2|1
1641799590000|2022-01-10 07:26:30|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|1
1641799610000|2022-01-10 07:26:50|||||||||1
1641799620000|2022-01-10 07:27:00|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|43960.7|43940.7|3
1641799630000|2022-01-10 07:27:10|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1641799640000|2022-01-10 07:27:20|43964.6|43944.6|43970.7|43950.7|43970.7|43950.7|43964.6|43944.6|0
1641799660000|2022-01-10 07:27:40|43968.2|43948.2|43980.7|43960.7|43980.7|43960.7|43968.2|43948.2|4
1641799670000|2022-01-10 07:27:50|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|1
1641799680000|2022-01-10 07:28:00|43981.9|43961.9|43978.2|43958.2|43981.9|43961.9|43978.2|43958.2|1
1641799710000|2022-01-10 07:28:30|43976.9|43956.9|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|0
1641799730000|2022-01-10 07:28:50|43974.4|43954.4|43975.7|43955.7|43975.7|43955.7|43970.7|43950.7|1
1641799770000|2022-01-10 07:29:30|43977.1|43957.1|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|1
1641799780000|2022-01-10 07:29:40|43978.2|43958.2|43978.2|43958.2|43980.7|43960.7|43975.7|43955.7|0
1641799800000|2022-01-10 07:30:00|43975.7|43955.7|43975.7|43955.7|43978.2|43958.2|43975.7|43955.7|0
1641799810000|2022-01-10 07:30:10|43974.6|43954.6|43973.2|43953.2|43974.6|43954.6|43973.2|43953.2|2
1641799820000|2022-01-10 07:30:20|43978.2|43958.2|43970.7|43950.7|43978.2|43958.2|43970.7|43950.7|7
1641799830000|2022-01-10 07:30:30|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|0
1641799840000|2022-01-10 07:30:40|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|0
1641799850000|2022-01-10 07:30:50|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|0
1641799860000|2022-01-10 07:31:00|43978.2|43958.2|43980.7|43960.7|43980.7|43960.7|43974.4|43954.4|3
1641799870000|2022-01-10 07:31:10|43982.1|43962.1|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|1
1641799880000|2022-01-10 07:31:20|43984.6|43964.6|43983.2|43963.2|43985.7|43965.7|43983.2|43963.2|0
1641799890000|2022-01-10 07:31:30|43981.9|43961.9|43983.2|43963.2|43983.2|43963.2|43981.9|43961.9|2
1641799900000|2022-01-10 07:31:40|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|0
1641799910000|2022-01-10 07:31:50|43978.2|43958.2|43978.2|43958.2|43980.7|43960.7|43975.7|43955.7|1
1641799920000|2022-01-10 07:32:00|43974.4|43954.4|43968.2|43948.2|43974.4|43954.4|43968.2|43948.2|3
1641799930000|2022-01-10 07:32:10|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1641799950000|2022-01-10 07:32:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|1
1641799970000|2022-01-10 07:32:50|43969.4|43949.4|43974.4|43954.4|43974.4|43954.4|43969.4|43949.4|2
1641799980000|2022-01-10 07:33:00|43975.7|43955.7|43975.7|43955.7|43979.4|43959.4|43975.6|43955.6|1
1641800000000|2022-01-10 07:33:20|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1641800010000|2022-01-10 07:33:30|43979.6|43959.6|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|0
1641800020000|2022-01-10 07:33:40|43984.4|43964.4|43983.2|43963.2|43984.6|43964.6|43980.7|43960.7|0
1641800040000|2022-01-10 07:34:00|43981.9|43961.9|43978.2|43958.2|43981.9|43961.9|43978.2|43958.2|2
1641800050000|2022-01-10 07:34:10|43980.7|43960.7|43978.2|43958.2|43980.7|43960.7|43978.2|43958.2|1
1641800070000|2022-01-10 07:34:30|43975.7|43955.7|43978.2|43958.2|43978.2|43958.2|43975.7|43955.7|1
1641800100000|2022-01-10 07:35:00|43979.6|43959.6|43986.9|43966.9|43988.2|43968.2|43979.6|43959.6|6
1641800110000|2022-01-10 07:35:10|43987.1|43967.1|43983.2|43963.2|43988.2|43968.2|43983.2|43963.2|3
1641800130000|2022-01-10 07:35:30|43981.9|43961.9|43985.7|43965.7|43985.7|43965.7|43979.4|43959.4|8
1641800140000|2022-01-10 07:35:40|||||||||1
1641800170000|2022-01-10 07:36:10|43988.2|43968.2|43990.7|43970.7|43993.2|43973.2|43988.2|43968.2|0
1641800180000|2022-01-10 07:36:20|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|43993.2|43973.2|1
1641800190000|2022-01-10 07:36:30|43995.7|43975.7|44005.7|43985.7|44005.7|43985.7|43995.7|43975.7|9
1641800200000|2022-01-10 07:36:40|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|3
1641800210000|2022-01-10 07:36:50|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44003.2|43983.2|5
1641800220000|2022-01-10 07:37:00|44004.6|43984.6|44000.6|43980.6|44004.6|43984.6|44000.6|43980.6|2
1641800240000|2022-01-10 07:37:20|44001.9|43981.9|44000.6|43980.6|44001.9|43981.9|44000.6|43980.6|1
1641800250000|2022-01-10 07:37:30|44004.4|43984.4|44000.6|43980.6|44004.4|43984.4|44000.6|43980.6|2
1641800260000|2022-01-10 07:37:40|44001.9|43981.9|44003.2|43983.2|44004.6|43984.6|44000.7|43980.7|4
1641800270000|2022-01-10 07:37:50|44001.9|43981.9|44000.7|43980.7|44001.9|43981.9|44000.7|43980.7|0
1641800280000|2022-01-10 07:38:00|44003.2|43983.2|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|4
1641800290000|2022-01-10 07:38:10|44005.7|43985.7|44008.2|43988.2|44008.2|43988.2|44005.7|43985.7|8
1641800300000|2022-01-10 07:38:20|44009.4|43989.4|44023.2|44003.2|44023.2|44003.2|44009.4|43989.4|2
1641800310000|2022-01-10 07:38:30|44018.2|43998.2|44023.2|44003.2|44023.2|44003.2|44018.2|43998.2|4
1641800320000|2022-01-10 07:38:40|||||||||1
1641800330000|2022-01-10 07:38:50|44020.7|44000.7|44018.2|43998.2|44020.7|44000.7|44018.2|43998.2|4
1641800350000|2022-01-10 07:39:10|44015.7|43995.7|44018.2|43998.2|44020.7|44000.7|44015.7|43995.7|9
1641800360000|2022-01-10 07:39:20|44019.4|43999.4|44020.7|44000.7|44020.7|44000.7|44018.2|43998.2|2
1641800370000|2022-01-10 07:39:30|44018.2|43998.2|44018.2|43998.2|44018.2|43998.2|44016.9|43996.9|3
1641800380000|2022-01-10 07:39:40|44015.7|43995.7|44015.7|43995.7|44018.2|43998.2|44015.7|43995.7|4
1641800390000|2022-01-10 07:39:50|44013.2|43993.2|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|3
1641800400000|2022-01-10 07:40:00|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|1
1641800410000|2022-01-10 07:40:10|44010.7|43990.7|44012.1|43992.1|44012.1|43992.1|44010.7|43990.7|2
1641800420000|2022-01-10 07:40:20|44014.6|43994.6|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|0
1641800430000|2022-01-10 07:40:30|44015.7|43995.7|44014.4|43994.4|44015.7|43995.7|44014.4|43994.4|1
1641800440000|2022-01-10 07:40:40|44013.2|43993.2|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|0
1641800450000|2022-01-10 07:40:50|44019.6|43999.6|44020.7|44000.7|44020.7|44000.7|44019.6|43999.6|2
1641800460000|2022-01-10 07:41:00|44022.1|44002.1|44023.4|44003.4|44023.4|44003.4|44022.1|44002.1|3
1641800470000|2022-01-10 07:41:10|44022.1|44002.1|44023.4|44003.4|44023.4|44003.4|44022.1|44002.1|1
1641800480000|2022-01-10 07:41:20|44022.1|44002.1|44027.1|44007.1|44027.1|44007.1|44022.1|44002.1|4
1641800490000|2022-01-10 07:41:30|44033.2|44013.2|44037.1|44017.1|44037.1|44017.1|44033.2|44013.2|1
1641800500000|2022-01-10 07:41:40|44053.2|44033.2|44048.2|44028.2|44053.2|44033.2|44045.7|44025.7|13
1641800520000|2022-01-10 07:42:00|44045.7|44025.7|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|2
1641800530000|2022-01-10 07:42:10|44041.9|44021.9|44043.2|44023.2|44043.2|44023.2|44040.7|44020.7|1
1641800540000|2022-01-10 07:42:20|44047.1|44027.1|44048.2|44028.2|44048.2|44028.2|44045.7|44025.7|3
1641800550000|2022-01-10 07:42:30|44045.7|44025.7|44043.2|44023.2|44045.7|44025.7|44043.2|44023.2|1
1641800560000|2022-01-10 07:42:40|44045.7|44025.7|44054.6|44034.6|44054.6|44034.6|44045.7|44025.7|4
1641800570000|2022-01-10 07:42:50|44055.9|44035.9|44075.7|44055.7|44075.7|44055.7|44055.9|44035.9|26
1641800580000|2022-01-10 07:43:00|44079.6|44059.6|44080.7|44060.7|44080.7|44060.7|44077.1|44057.1|5
1641800590000|2022-01-10 07:43:10|||||||||1
1641800600000|2022-01-10 07:43:20|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|4
1641800610000|2022-01-10 07:43:30|44075.7|44055.7|44075.7|44055.7|44078.2|44058.2|44075.7|44055.7|0
1641800620000|2022-01-10 07:43:40|44080.7|44060.7|44075.7|44055.7|44080.7|44060.7|44075.7|44055.7|5
1641800630000|2022-01-10 07:43:50|44077.1|44057.1|44075.7|44055.7|44078.2|44058.2|44075.7|44055.7|0
1641800650000|2022-01-10 07:44:10|44070.7|44050.7|44065.7|44045.7|44070.7|44050.7|44063.2|44043.2|7
1641800660000|2022-01-10 07:44:20|44064.4|44044.4|44063.2|44043.2|44064.4|44044.4|44063.2|44043.2|3
1641800670000|2022-01-10 07:44:30|44061.9|44041.9|44065.7|44045.7|44065.7|44045.7|44060.7|44040.7|7
1641800680000|2022-01-10 07:44:40|44064.4|44044.4|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|2
1641800690000|2022-01-10 07:44:50|44065.7|44045.7|44058.2|44038.2|44065.7|44045.7|44058.2|44038.2|8
1641800700000|2022-01-10 07:45:00|44062.1|44042.1|44069.6|44049.6|44072.1|44052.1|44054.6|44034.6|23
1641800710000|2022-01-10 07:45:10|44067.1|44047.1|44062.1|44042.1|44067.1|44047.1|44062.1|44042.1|7
1641800720000|2022-01-10 07:45:20|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|1
1641800730000|2022-01-10 07:45:30|44057.1|44037.1|44055.9|44035.9|44057.1|44037.1|44055.9|44035.9|1
1641800740000|2022-01-10 07:45:40|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|3
1641800750000|2022-01-10 07:45:50|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|3
1641800760000|2022-01-10 07:46:00|44068.2|44048.2|44094.6|44074.6|44097.1|44077.1|44067.1|44047.1|28
1641800770000|2022-01-10 07:46:10|44092.1|44072.1|44099.7|44079.7|44099.7|44079.7|44090.7|44070.7|5
1641800780000|2022-01-10 07:46:20|44103.4|44083.4|44113.4|44093.4|44113.4|44093.4|44103.4|44083.4|8
1641800790000|2022-01-10 07:46:30|44114.7|44094.7|44115.9|44095.9|44115.9|44095.9|44113.4|44093.4|10
1641800800000|2022-01-10 07:46:40|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|44113.4|44093.4|1
1641800810000|2022-01-10 07:46:50|||||||||3
1641800830000|2022-01-10 07:47:10|44104.6|44084.6|44097.1|44077.1|44104.6|44084.6|44097.1|44077.1|15
1641800840000|2022-01-10 07:47:20|44094.6|44074.6|44082.1|44062.1|44094.6|44074.6|44082.1|44062.1|10
1641800850000|2022-01-10 07:47:30|44077.1|44057.1|44089.6|44069.6|44089.6|44069.6|44077.1|44057.1|8
1641800860000|2022-01-10 07:47:40|44087.1|44067.1|44085.9|44065.9|44089.6|44069.6|44085.9|44065.9|2
1641800870000|2022-01-10 07:47:50|44089.6|44069.6|44080.7|44060.7|44089.6|44069.6|44080.7|44060.7|3
1641800880000|2022-01-10 07:48:00|44078.2|44058.2|44074.6|44054.6|44078.2|44058.2|44074.6|44054.6|3
1641800890000|2022-01-10 07:48:10|44073.2|44053.2|44070.9|44050.9|44073.2|44053.2|44065.7|44045.7|11
1641800900000|2022-01-10 07:48:20|44072.1|44052.1|44064.6|44044.6|44072.1|44052.1|44064.6|44044.6|7
1641800910000|2022-01-10 07:48:30|44063.2|44043.2|44062.1|44042.1|44063.2|44043.2|44062.1|44042.1|0
1641800920000|2022-01-10 07:48:40|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44058.2|44038.2|1
1641800930000|2022-01-10 07:48:50|44062.2|44042.2|44064.7|44044.7|44064.7|44044.7|44062.2|44042.2|2
1641800940000|2022-01-10 07:49:00|44065.9|44045.9|44072.1|44052.1|44072.1|44052.1|44063.4|44043.4|9
1641800960000|2022-01-10 07:49:20|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|2
1641800970000|2022-01-10 07:49:30|44072.1|44052.1|44073.4|44053.4|44074.6|44054.6|44072.1|44052.1|0
1641800980000|2022-01-10 07:49:40|44072.1|44052.1|44077.1|44057.1|44077.1|44057.1|44069.6|44049.6|6
1641800990000|2022-01-10 07:49:50|44078.4|44058.4|44079.6|44059.6|44079.6|44059.6|44078.4|44058.4|0
1641801000000|2022-01-10 07:50:00|44078.2|44058.2|44072.1|44052.1|44078.2|44058.2|44072.1|44052.1|5
1641801010000|2022-01-10 07:50:10|44073.4|44053.4|44062.1|44042.1|44073.4|44053.4|44062.1|44042.1|2
1641801020000|2022-01-10 07:50:20|44060.9|44040.9|44057.1|44037.1|44060.9|44040.9|44057.1|44037.1|2
1641801030000|2022-01-10 07:50:30|44055.9|44035.9|44054.6|44034.6|44057.1|44037.1|44054.6|44034.6|2
1641801050000|2022-01-10 07:50:50|44057.1|44037.1|44054.6|44034.6|44057.1|44037.1|44054.6|44034.6|2
1641801060000|2022-01-10 07:51:00|44053.4|44033.4|44057.1|44037.1|44057.1|44037.1|44053.4|44033.4|2
1641801070000|2022-01-10 07:51:10|44055.7|44035.7|44052.1|44032.1|44055.7|44035.7|44052.1|44032.1|1
1641801080000|2022-01-10 07:51:20|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|44052.1|44032.1|6
1641801090000|2022-01-10 07:51:30|44057.1|44037.1|44057.1|44037.1|44060.7|44040.7|44054.6|44034.6|13
1641801100000|2022-01-10 07:51:40|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|0
1641801110000|2022-01-10 07:51:50|44057.1|44037.1|44058.2|44038.2|44059.6|44039.6|44057.1|44037.1|2
1641801120000|2022-01-10 07:52:00|44057.1|44037.1|44070.9|44050.9|44073.4|44053.4|44057.1|44037.1|4
1641801130000|2022-01-10 07:52:10|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44070.9|44050.9|0
1641801140000|2022-01-10 07:52:20|44075.9|44055.9|44077.1|44057.1|44077.1|44057.1|44074.6|44054.6|4
1641801160000|2022-01-10 07:52:40|44072.1|44052.1|44069.6|44049.6|44072.1|44052.1|44069.6|44049.6|5
1641801170000|2022-01-10 07:52:50|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|2
1641801180000|2022-01-10 07:53:00|44066.9|44046.9|44057.1|44037.1|44066.9|44046.9|44057.1|44037.1|4
1641801190000|2022-01-10 07:53:10|44055.9|44035.9|44057.1|44037.1|44057.1|44037.1|44055.9|44035.9|4
1641801200000|2022-01-10 07:53:20|44054.4|44034.4|44049.6|44029.6|44054.6|44034.6|44049.6|44029.6|7
1641801210000|2022-01-10 07:53:30|44044.6|44024.6|44048.4|44028.4|44048.4|44028.4|44042.1|44022.1|3
1641801220000|2022-01-10 07:53:40|44050.9|44030.9|44052.1|44032.1|44052.1|44032.1|44050.9|44030.9|0
1641801230000|2022-01-10 07:53:50|44054.6|44034.6|44057.1|44037.1|44057.1|44037.1|44053.4|44033.4|2
1641801240000|2022-01-10 07:54:00|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|44060.9|44040.9|2
1641801260000|2022-01-10 07:54:20|44059.6|44039.6|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|1
1641801270000|2022-01-10 07:54:30|||||||||2
1641801280000|2022-01-10 07:54:40|44059.6|44039.6|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|2
1641801290000|2022-01-10 07:54:50|44062.2|44042.2|44060.9|44040.9|44062.2|44042.2|44060.9|44040.9|2
1641801300000|2022-01-10 07:55:00|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44058.4|44038.4|1
1641801310000|2022-01-10 07:55:10|44058.4|44038.4|44059.6|44039.6|44060.9|44040.9|44055.9|44035.9|4
1641801320000|2022-01-10 07:55:20|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44060.7|44040.7|3
1641801330000|2022-01-10 07:55:30|44064.6|44044.6|44067.1|44047.1|44067.1|44047.1|44064.6|44044.6|1
1641801340000|2022-01-10 07:55:40|44059.4|44039.4|44058.2|44038.2|44059.4|44039.4|44055.7|44035.7|4
1641801350000|2022-01-10 07:55:50|44055.9|44035.9|44060.7|44040.7|44060.7|44040.7|44055.9|44035.9|3
1641801360000|2022-01-10 07:56:00|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|1
1641801370000|2022-01-10 07:56:10|44060.7|44040.7|44058.2|44038.2|44060.7|44040.7|44058.2|44038.2|2
1641801380000|2022-01-10 07:56:20|44057.1|44037.1|44059.6|44039.6|44059.6|44039.6|44057.1|44037.1|1
1641801390000|2022-01-10 07:56:30|44058.2|44038.2|44060.9|44040.9|44060.9|44040.9|44057.1|44037.1|2
1641801400000|2022-01-10 07:56:40|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1641801410000|2022-01-10 07:56:50|44060.9|44040.9|44057.1|44037.1|44060.9|44040.9|44057.1|44037.1|5
1641801420000|2022-01-10 07:57:00|44054.6|44034.6|44044.6|44024.6|44054.6|44034.6|44044.6|44024.6|8
1641801430000|2022-01-10 07:57:10|44045.7|44025.7|44057.1|44037.1|44057.1|44037.1|44045.7|44025.7|2
1641801440000|2022-01-10 07:57:20|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|1
1641801450000|2022-01-10 07:57:30|44057.1|44037.1|44059.6|44039.6|44059.6|44039.6|44057.1|44037.1|1
1641801460000|2022-01-10 07:57:40|||||||||1
1641801470000|2022-01-10 07:57:50|44057.1|44037.1|44058.4|44038.4|44060.9|44040.9|44057.1|44037.1|2
1641801480000|2022-01-10 07:58:00|44059.6|44039.6|44055.9|44035.9|44062.1|44042.1|44055.9|44035.9|2
1641801490000|2022-01-10 07:58:10|44057.1|44037.1|44055.9|44035.9|44057.1|44037.1|44055.9|44035.9|0
1641801500000|2022-01-10 07:58:20|44053.4|44033.4|44048.1|44028.1|44053.4|44033.4|44048.1|44028.1|5
1641801510000|2022-01-10 07:58:30|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|44048.2|44028.2|1
1641801520000|2022-01-10 07:58:40|44046.9|44026.9|44045.7|44025.7|44046.9|44026.9|44045.7|44025.7|0
1641801530000|2022-01-10 07:58:50|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|1
1641801540000|2022-01-10 07:59:00|44044.6|44024.6|44038.4|44018.4|44044.6|44024.6|44037.1|44017.1|15
1641801550000|2022-01-10 07:59:10|44037.1|44017.1|44035.7|44015.7|44040.9|44020.9|44035.7|44015.7|4
1641801560000|2022-01-10 07:59:20|44034.4|44014.4|44031.9|44011.9|44034.4|44014.4|44031.9|44011.9|2
1641801570000|2022-01-10 07:59:30|44030.7|44010.7|44029.6|44009.6|44030.7|44010.7|44029.6|44009.6|4
1641801580000|2022-01-10 07:59:40|44024.6|44004.6|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|9
1641801590000|2022-01-10 07:59:50|44029.6|44009.6|44025.7|44005.7|44032.1|44012.1|44024.4|44004.4|1
1641801600000|2022-01-10 08:00:00|44032.2|44012.2|44037.1|44017.1|44054.6|44034.6|44029.6|44009.6|17
1641801610000|2022-01-10 08:00:10|44033.2|44013.2|44020.7|44000.7|44033.2|44013.2|44020.7|44000.7|3
1641801620000|2022-01-10 08:00:20|44014.6|43994.6|44024.6|44004.6|44024.6|44004.6|44014.6|43994.6|7
1641801630000|2022-01-10 08:00:30|44027.1|44007.1|44035.9|44015.9|44035.9|44015.9|44027.1|44007.1|5
1641801640000|2022-01-10 08:00:40|44040.9|44020.9|44039.6|44019.6|44040.9|44020.9|44035.9|44015.9|8
1641801650000|2022-01-10 08:00:50|44042.1|44022.1|44055.7|44035.7|44055.7|44035.7|44042.1|44022.1|10
1641801660000|2022-01-10 08:01:00|44054.6|44034.6|44054.6|44034.6|44060.9|44040.9|44054.6|44034.6|8
1641801670000|2022-01-10 08:01:10|44055.7|44035.7|44054.6|44034.6|44055.7|44035.7|44054.6|44034.6|3
1641801680000|2022-01-10 08:01:20|44055.9|44035.9|44055.9|44035.9|44057.1|44037.1|44055.9|44035.9|1
1641801690000|2022-01-10 08:01:30|44054.6|44034.6|44052.1|44032.1|44054.6|44034.6|44052.1|44032.1|0
1641801700000|2022-01-10 08:01:40|44053.4|44033.4|44052.1|44032.1|44054.6|44034.6|44050.9|44030.9|2
1641801710000|2022-01-10 08:01:50|44053.4|44033.4|44050.9|44030.9|44053.4|44033.4|44050.9|44030.9|1
1641801720000|2022-01-10 08:02:00|44053.4|44033.4|44054.7|44034.7|44054.7|44034.7|44050.9|44030.9|4
1641801730000|2022-01-10 08:02:10|44055.9|44035.9|44058.4|44038.4|44058.4|44038.4|44055.9|44035.9|0
1641801740000|2022-01-10 08:02:20|44059.6|44039.6|44055.9|44035.9|44059.6|44039.6|44055.9|44035.9|0
1641801750000|2022-01-10 08:02:30|44060.9|44040.9|44055.9|44035.9|44060.9|44040.9|44055.9|44035.9|3
1641801760000|2022-01-10 08:02:40|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|44058.4|44038.4|3
1641801770000|2022-01-10 08:02:50|44060.9|44040.9|44078.5|44058.5|44078.5|44058.5|44058.4|44038.4|3
1641801780000|2022-01-10 08:03:00|44083.4|44063.4|44084.7|44064.7|44087.2|44067.2|44083.4|44063.4|12
1641801790000|2022-01-10 08:03:10|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|3
1641801800000|2022-01-10 08:03:20|44084.7|44064.7|44077.2|44057.2|44084.7|44064.7|44076|44056|6
1641801810000|2022-01-10 08:03:30|44074.7|44054.7|44077.2|44057.2|44077.2|44057.2|44073.5|44053.5|2
1641801820000|2022-01-10 08:03:40|44076|44056|44072.2|44052.2|44077.2|44057.2|44072.2|44052.2|4
1641801830000|2022-01-10 08:03:50|44070.9|44050.9|44072.2|44052.2|44072.2|44052.2|44070.9|44050.9|0
1641801840000|2022-01-10 08:04:00|44070.9|44050.9|44072.2|44052.2|44072.2|44052.2|44068.4|44048.4|1
1641801850000|2022-01-10 08:04:10|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|1
1641801860000|2022-01-10 08:04:20|44068.4|44048.4|44077.2|44057.2|44077.2|44057.2|44061|44041|6
1641801870000|2022-01-10 08:04:30|44075.9|44055.9|44068.5|44048.5|44075.9|44055.9|44067.2|44047.2|7
1641801880000|2022-01-10 08:04:40|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|2
1641801900000|2022-01-10 08:05:00|44067.2|44047.2|44062.2|44042.2|44067.2|44047.2|44062.2|44042.2|6
1641801910000|2022-01-10 08:05:10|44061|44041|44063.5|44043.5|44063.5|44043.5|44061|44041|2
1641801920000|2022-01-10 08:05:20|44061|44041|44063.5|44043.5|44063.5|44043.5|44061|44041|0
1641801930000|2022-01-10 08:05:30|44064.7|44044.7|44067.2|44047.2|44067.2|44047.2|44064.7|44044.7|3
1641801940000|2022-01-10 08:05:40|44072.2|44052.2|44067.2|44047.2|44073.4|44053.4|44067.2|44047.2|5
1641801950000|2022-01-10 08:05:50|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|44064.7|44044.7|1
1641801960000|2022-01-10 08:06:00|44063.4|44043.4|44057.2|44037.2|44063.4|44043.4|44057.2|44037.2|3
1641801970000|2022-01-10 08:06:10|44055.9|44035.9|44049.7|44029.7|44055.9|44035.9|44049.7|44029.7|1
1641801980000|2022-01-10 08:06:20|44048.4|44028.4|44029.7|44009.7|44048.4|44028.4|44029.7|44009.7|13
1641801990000|2022-01-10 08:06:30|44023.5|44003.5|44013.5|43993.5|44028.5|44008.5|44013.5|43993.5|11
1641802000000|2022-01-10 08:06:40|44014.7|43994.7|44011|43991|44016|43996|44011|43991|7
1641802010000|2022-01-10 08:06:50|44012.2|43992.2|44012.2|43992.2|44013.5|43993.5|44012.2|43992.2|6
1641802020000|2022-01-10 08:07:00|44014.7|43994.7|44019.7|43999.7|44019.7|43999.7|44014.7|43994.7|4
1641802030000|2022-01-10 08:07:10|44017.2|43997.2|44017.2|43997.2|44019.7|43999.7|44017.2|43997.2|2
1641802040000|2022-01-10 08:07:20|44016|43996|44017.2|43997.2|44017.2|43997.2|44014.7|43994.7|3
1641802050000|2022-01-10 08:07:30|44018.4|43998.4|44024.7|44004.7|44024.9|44004.9|44018.4|43998.4|6
1641802060000|2022-01-10 08:07:40|44023.5|44003.5|44034.7|44014.7|44034.7|44014.7|44023.5|44003.5|11
1641802070000|2022-01-10 08:07:50|44033.4|44013.4|44032.2|44012.2|44034.7|44014.7|44032.2|44012.2|0
1641802090000|2022-01-10 08:08:10|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|44034.7|44014.7|1
1641802100000|2022-01-10 08:08:20|44033.4|44013.4|44022.2|44002.2|44033.4|44013.4|44022.2|44002.2|2
1641802110000|2022-01-10 08:08:30|44020.9|44000.9|44007.2|43987.2|44022.2|44002.2|44007.2|43987.2|2
1641802120000|2022-01-10 08:08:40|44008.5|43988.5|44009.7|43989.7|44012.2|43992.2|44008.5|43988.5|5
1641802130000|2022-01-10 08:08:50|44008.5|43988.5|44006|43986|44008.5|43988.5|44006|43986|6
1641802140000|2022-01-10 08:09:00|44004.7|43984.7|44002.2|43982.2|44004.7|43984.7|43999.7|43979.7|8
1641802150000|2022-01-10 08:09:10|44008.5|43988.5|44009.7|43989.7|44012.4|43992.4|44008.5|43988.5|6
1641802160000|2022-01-10 08:09:20|44011|43991|44012.2|43992.2|44012.2|43992.2|44011|43991|1
1641802170000|2022-01-10 08:09:30|44006|43986|44004.7|43984.7|44006|43986|44002.2|43982.2|3
1641802180000|2022-01-10 08:09:40|44003.4|43983.4|44004.7|43984.7|44004.7|43984.7|44002.2|43982.2|0
1641802190000|2022-01-10 08:09:50|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|2
1641802200000|2022-01-10 08:10:00|44008.4|43988.4|44022.2|44002.2|44022.2|44002.2|44007.2|43987.2|2
1641802220000|2022-01-10 08:10:20|44023.5|44003.5|44027.2|44007.2|44027.2|44007.2|44023.5|44003.5|1
1641802230000|2022-01-10 08:10:30|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|2
1641802240000|2022-01-10 08:10:40|44023.4|44003.4|44022.2|44002.2|44024.7|44004.7|44022.2|44002.2|0
1641802250000|2022-01-10 08:10:50|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|44024.7|44004.7|1
1641802260000|2022-01-10 08:11:00|44023.4|44003.4|44024.7|44004.7|44024.7|44004.7|44022.2|44002.2|1
1641802270000|2022-01-10 08:11:10|44026|44006|44037.2|44017.2|44037.2|44017.2|44026|44006|1
1641802280000|2022-01-10 08:11:20|44035.9|44015.9|44039.7|44019.7|44039.7|44019.7|44034.7|44014.7|2
1641802290000|2022-01-10 08:11:30|44042.2|44022.2|44039.7|44019.7|44044.7|44024.7|44039.7|44019.7|1
1641802300000|2022-01-10 08:11:40|||||||||2
1641802310000|2022-01-10 08:11:50|44042.2|44022.2|44043.5|44023.5|44043.5|44023.5|44042.2|44022.2|2
1641802320000|2022-01-10 08:12:00|44044.9|44024.9|44047.2|44027.2|44048.5|44028.5|44044.9|44024.9|6
1641802330000|2022-01-10 08:12:10|44040.9|44020.9|44037.2|44017.2|44040.9|44020.9|44037.2|44017.2|2
1641802340000|2022-01-10 08:12:20|44034.6|44014.6|44027.2|44007.2|44034.6|44014.6|44027.2|44007.2|3
1641802350000|2022-01-10 08:12:30|44028.5|44008.5|44022.1|44002.1|44029.7|44009.7|44022.1|44002.1|4
1641802360000|2022-01-10 08:12:40|44021|44001|44024.7|44004.7|44024.7|44004.7|44021|44001|0
1641802370000|2022-01-10 08:12:50|44026|44006|44024.7|44004.7|44027.2|44007.2|44024.7|44004.7|0
1641802380000|2022-01-10 08:13:00|44026|44006|44019.7|43999.7|44028.5|44008.5|44019.7|43999.7|4
1641802390000|2022-01-10 08:13:10|44018.5|43998.5|44023.4|44003.4|44024.7|44004.7|44018.5|43998.5|12
1641802400000|2022-01-10 08:13:20|44022.2|44002.2|44024.7|44004.7|44024.7|44004.7|44021|44001|1
1641802410000|2022-01-10 08:13:30|44019.7|43999.7|44014.7|43994.7|44019.7|43999.7|44014.7|43994.7|1
1641802420000|2022-01-10 08:13:40|44009.7|43989.7|44018.4|43998.4|44024.7|44004.7|44009.7|43989.7|16
1641802430000|2022-01-10 08:13:50|44017.2|43997.2|44014.7|43994.7|44017.2|43997.2|44014.7|43994.7|0
1641802440000|2022-01-10 08:14:00|44013.4|43993.4|44012.2|43992.2|44013.4|43993.4|44010.9|43990.9|5
1641802450000|2022-01-10 08:14:10|44013.5|43993.5|44009.7|43989.7|44013.5|43993.5|44009.7|43989.7|2
1641802460000|2022-01-10 08:14:20|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|44007.2|43987.2|0
1641802470000|2022-01-10 08:14:30|44004.7|43984.7|44007.2|43987.2|44007.2|43987.2|44003.4|43983.4|4
1641802480000|2022-01-10 08:14:40|44006|43986|44006|43986|44006|43986|44006|43986|1
1641802490000|2022-01-10 08:14:50|44002.1|43982.1|44016|43996|44016|43996|44000.9|43980.9|8
1641802500000|2022-01-10 08:15:00|44009.7|43989.7|44017.2|43997.2|44019.7|43999.7|44009.7|43989.7|9
1641802510000|2022-01-10 08:15:10|44014.7|43994.7|44027.2|44007.2|44027.2|44007.2|44014.7|43994.7|3
1641802520000|2022-01-10 08:15:20|44024.7|44004.7|44014.7|43994.7|44024.7|44004.7|44014.7|43994.7|2
1641802530000|2022-01-10 08:15:30|44019.7|43999.7|44018.4|43998.4|44019.7|43999.7|44018.4|43998.4|3
1641802540000|2022-01-10 08:15:40|44017.2|43997.2|44015.9|43995.9|44027.2|44007.2|44015.9|43995.9|2
1641802550000|2022-01-10 08:15:50|44019.7|43999.7|44020.9|44000.9|44020.9|44000.9|44014.7|43994.7|2
1641802560000|2022-01-10 08:16:00|44024.7|44004.7|44030.9|44010.9|44030.9|44010.9|44024.7|44004.7|1
1641802570000|2022-01-10 08:16:10|44032.2|44012.2|44029.7|44009.7|44033.5|44013.5|44029.7|44009.7|1
1641802580000|2022-01-10 08:16:20|44032.2|44012.2|44034.7|44014.7|44034.7|44014.7|44032.2|44012.2|2
1641802590000|2022-01-10 08:16:30|44036|44016|44034.7|44014.7|44037.2|44017.2|44034.7|44014.7|1
1641802600000|2022-01-10 08:16:40|44035.9|44015.9|44037.2|44017.2|44039.7|44019.7|44035.9|44015.9|3
1641802610000|2022-01-10 08:16:50|44034.7|44014.7|44032.2|44012.2|44034.7|44014.7|44029.7|44009.7|0
1641802620000|2022-01-10 08:17:00|44029.7|44009.7|44031|44011|44031|44011|44029.7|44009.7|3
1641802630000|2022-01-10 08:17:10|44029.7|44009.7|44027.2|44007.2|44037.2|44017.2|44027.2|44007.2|1
1641802640000|2022-01-10 08:17:20|44024.7|44004.7|44019.7|43999.7|44024.7|44004.7|44019.7|43999.7|0
1641802650000|2022-01-10 08:17:30|44018.4|43998.4|44017.2|43997.2|44018.4|43998.4|44017.2|43997.2|2
1641802660000|2022-01-10 08:17:40|44018.4|43998.4|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|3
1641802670000|2022-01-10 08:17:50|44015.9|43995.9|44014.7|43994.7|44015.9|43995.9|44012.2|43992.2|1
1641802680000|2022-01-10 08:18:00|44012.2|43992.2|44007.2|43987.2|44012.2|43992.2|44007.2|43987.2|3
1641802690000|2022-01-10 08:18:10|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|44009.7|43989.7|0
1641802700000|2022-01-10 08:18:20|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44012.2|43992.2|7
1641802710000|2022-01-10 08:18:30|44012.2|43992.2|44014.7|43994.7|44014.7|43994.7|44012.2|43992.2|1
1641802720000|2022-01-10 08:18:40|44013.5|43993.5|44009.7|43989.7|44014.7|43994.7|44009.7|43989.7|0
1641802730000|2022-01-10 08:18:50|44012.2|43992.2|44009.7|43989.7|44014.7|43994.7|44009.7|43989.7|0
1641802740000|2022-01-10 08:19:00|44008.4|43988.4|44002.2|43982.2|44009.7|43989.7|44002.2|43982.2|5
1641802750000|2022-01-10 08:19:10|44000.9|43980.9|44002.2|43982.2|44002.2|43982.2|44000.9|43980.9|2
1641802760000|2022-01-10 08:19:20|44003.5|43983.5|44004.7|43984.7|44004.7|43984.7|44003.5|43983.5|0
1641802770000|2022-01-10 08:19:30|44006|43986|44009.7|43989.7|44009.7|43989.7|44004.7|43984.7|4
1641802780000|2022-01-10 08:19:40|44012.2|43992.2|44009.7|43989.7|44012.2|43992.2|44009.7|43989.7|1
1641802790000|2022-01-10 08:19:50|44012.2|43992.2|44012.2|43992.2|44014.7|43994.7|44010.9|43990.9|2
1641802800000|2022-01-10 08:20:00|44014.7|43994.7|44017.2|43997.2|44017.2|43997.2|44014.7|43994.7|0
1641802810000|2022-01-10 08:20:10|44014.7|43994.7|44034.7|44014.7|44034.7|44014.7|44014.7|43994.7|5
1641802820000|2022-01-10 08:20:20|44037.2|44017.2|44024.7|44004.7|44037.2|44017.2|44024.7|44004.7|3
1641802830000|2022-01-10 08:20:30|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|2
1641802840000|2022-01-10 08:20:40|44023.4|44003.4|44024.7|44004.7|44026|44006|44019.7|43999.7|2
1641802850000|2022-01-10 08:20:50|44023.4|44003.4|44014.7|43994.7|44024.7|44004.7|44014.7|43994.7|6
1641802860000|2022-01-10 08:21:00|44017.2|43997.2|44017.2|43997.2|44018.4|43998.4|44017.2|43997.2|3
1641802870000|2022-01-10 08:21:10|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|4
1641802880000|2022-01-10 08:21:20|44002.1|43982.1|43984.7|43964.7|44002.1|43982.1|43984.7|43964.7|7
1641802890000|2022-01-10 08:21:30|43987.2|43967.2|43984.7|43964.7|43987.2|43967.2|43982.2|43962.2|2
1641802910000|2022-01-10 08:21:50|||||||||1
1641802920000|2022-01-10 08:22:00|43983.4|43963.4|43982.2|43962.2|43983.4|43963.4|43982.2|43962.2|5
1641802930000|2022-01-10 08:22:10|43979.7|43959.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|0
1641802940000|2022-01-10 08:22:20|43967.2|43947.2|43960.9|43940.9|43967.2|43947.2|43960.9|43940.9|12
1641802950000|2022-01-10 08:22:30|43962.2|43942.2|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|1
1641802960000|2022-01-10 08:22:40|43962.2|43942.2|43957.2|43937.2|43962.2|43942.2|43957.2|43937.2|8
1641802970000|2022-01-10 08:22:50|43954.7|43934.7|43952.2|43932.2|43954.7|43934.7|43949.7|43929.7|10
1641802980000|2022-01-10 08:23:00|43953.4|43933.4|43949.7|43929.7|43954.7|43934.7|43949.7|43929.7|2
1641803000000|2022-01-10 08:23:20|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|5
1641803010000|2022-01-10 08:23:30|43959.7|43939.7|43968.5|43948.5|43968.5|43948.5|43954.7|43934.7|3
1641803020000|2022-01-10 08:23:40|43971|43951|43984.7|43964.7|43984.7|43964.7|43971|43951|3
1641803030000|2022-01-10 08:23:50|43987.2|43967.2|43974.7|43954.7|43987.2|43967.2|43974.7|43954.7|9
1641803040000|2022-01-10 08:24:00|43973.4|43953.4|43964.7|43944.7|43973.4|43953.4|43959.7|43939.7|9
1641803050000|2022-01-10 08:24:10|||||||||1
1641803060000|2022-01-10 08:24:20|43963.5|43943.5|43964.7|43944.7|43964.7|43944.7|43959.7|43939.7|4
1641803070000|2022-01-10 08:24:30|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|6
1641803080000|2022-01-10 08:24:40|43969.7|43949.7|43964.7|43944.7|43969.7|43949.7|43964.7|43944.7|2
1641803090000|2022-01-10 08:24:50|43966|43946|43972.2|43952.2|43972.2|43952.2|43966|43946|4
1641803100000|2022-01-10 08:25:00|43974.7|43954.7|43981|43961|43981|43961|43974.7|43954.7|4
1641803110000|2022-01-10 08:25:10|43979.7|43959.7|43974.7|43954.7|43979.7|43959.7|43972.2|43952.2|3
1641803120000|2022-01-10 08:25:20|43972.2|43952.2|43969.7|43949.7|43974.7|43954.7|43969.7|43949.7|2
1641803130000|2022-01-10 08:25:30|43968.4|43948.4|43962.2|43942.2|43968.4|43948.4|43962.2|43942.2|7
1641803140000|2022-01-10 08:25:40|43960.9|43940.9|43962.2|43942.2|43962.2|43942.2|43960.9|43940.9|2
1641803150000|2022-01-10 08:25:50|43960.9|43940.9|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|1
1641803160000|2022-01-10 08:26:00|43958.4|43938.4|43954.7|43934.7|43958.4|43938.4|43954.7|43934.7|2
1641803170000|2022-01-10 08:26:10|43959.7|43939.7|43949.7|43929.7|43959.7|43939.7|43949.7|43929.7|6
1641803180000|2022-01-10 08:26:20|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|43952.2|43932.2|2
1641803190000|2022-01-10 08:26:30|43953.5|43933.5|43957.2|43937.2|43957.2|43937.2|43952.2|43932.2|3
1641803200000|2022-01-10 08:26:40|43958.5|43938.5|43953.4|43933.4|43959.7|43939.7|43953.4|43933.4|2
1641803210000|2022-01-10 08:26:50|43950.9|43930.9|43952.2|43932.2|43952.2|43932.2|43950.9|43930.9|1
1641803220000|2022-01-10 08:27:00|43949.7|43929.7|43947.2|43927.2|43952.2|43932.2|43944.7|43924.7|4
1641803230000|2022-01-10 08:27:10|43944.7|43924.7|43932.2|43912.2|43944.7|43924.7|43932.2|43912.2|8
1641803240000|2022-01-10 08:27:20|43929.7|43909.7|43932.2|43912.2|43932.2|43912.2|43929.7|43909.7|5
1641803250000|2022-01-10 08:27:30|43929.7|43909.7|43932.2|43912.2|43932.2|43912.2|43928.5|43908.5|5
1641803260000|2022-01-10 08:27:40|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|43929.7|43909.7|2
1641803270000|2022-01-10 08:27:50|43932.2|43912.2|43937.2|43917.2|43937.2|43917.2|43929.7|43909.7|3
1641803280000|2022-01-10 08:28:00|43939.7|43919.7|43949.7|43929.7|43949.7|43929.7|43937.2|43917.2|7
1641803300000|2022-01-10 08:28:20|43948.4|43928.4|43947.2|43927.2|43949.7|43929.7|43944.7|43924.7|6
1641803310000|2022-01-10 08:28:30|43944.7|43924.7|43949.7|43929.7|43949.7|43929.7|43944.7|43924.7|2
1641803320000|2022-01-10 08:28:40|43948.4|43928.4|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|4
1641803330000|2022-01-10 08:28:50|43948.4|43928.4|43949.7|43929.7|43952.2|43932.2|43947.2|43927.2|4
1641803340000|2022-01-10 08:29:00|43954.7|43934.7|43944.7|43924.7|43954.7|43934.7|43944.7|43924.7|4
1641803350000|2022-01-10 08:29:10|43947.2|43927.2|43942.2|43922.2|43947.2|43927.2|43942.2|43922.2|2
1641803360000|2022-01-10 08:29:20|43944.7|43924.7|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|6
1641803370000|2022-01-10 08:29:30|43938.4|43918.4|43937.2|43917.2|43938.4|43918.4|43934.7|43914.7|1
1641803380000|2022-01-10 08:29:40|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|2
1641803390000|2022-01-10 08:29:50|43934.7|43914.7|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|2
1641803400000|2022-01-10 08:30:00|43932.2|43912.2|43932.2|43912.2|43934.7|43914.7|43932.2|43912.2|4
1641803410000|2022-01-10 08:30:10|43929.7|43909.7|43927.2|43907.2|43929.7|43909.7|43925.9|43905.9|4
1641803420000|2022-01-10 08:30:20|43926|43906|43913.5|43893.5|43926|43906|43913.4|43893.4|13
1641803430000|2022-01-10 08:30:30|43914.7|43894.7|43912.2|43892.2|43914.7|43894.7|43909.7|43889.7|6
1641803440000|2022-01-10 08:30:40|43909.7|43889.7|43914.7|43894.7|43914.7|43894.7|43909.7|43889.7|5
1641803450000|2022-01-10 08:30:50|43911|43891|43911|43891|43911|43891|43911|43891|6
1641803460000|2022-01-10 08:31:00|43908.4|43888.4|43902.2|43882.2|43909.7|43889.7|43902.2|43882.2|14
1641803470000|2022-01-10 08:31:10|43899.7|43879.7|43900.9|43880.9|43902.2|43882.2|43899.7|43879.7|6
1641803480000|2022-01-10 08:31:20|43899.6|43879.6|43900.9|43880.9|43900.9|43880.9|43899.6|43879.6|1
1641803490000|2022-01-10 08:31:30|43902.2|43882.2|43904.7|43884.7|43904.7|43884.7|43899.7|43879.7|4
1641803500000|2022-01-10 08:31:40|43903.4|43883.4|43908.5|43888.5|43908.5|43888.5|43902.2|43882.2|12
1641803510000|2022-01-10 08:31:50|43907.2|43887.2|43907.2|43887.2|43909.7|43889.7|43907.2|43887.2|2
1641803520000|2022-01-10 08:32:00|43908.5|43888.5|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|1
1641803530000|2022-01-10 08:32:10|43907.2|43887.2|43909.7|43889.7|43909.7|43889.7|43907.2|43887.2|0
1641803540000|2022-01-10 08:32:20|43912.2|43892.2|43927.2|43907.2|43927.2|43907.2|43912.2|43892.2|12
1641803550000|2022-01-10 08:32:30|43926|43906|43931|43911|43931|43911|43926|43906|5
1641803560000|2022-01-10 08:32:40|43929.8|43909.8|43929.7|43909.7|43931|43911|43924.7|43904.7|5
1641803570000|2022-01-10 08:32:50|||||||||2
1641803580000|2022-01-10 08:33:00|43932.2|43912.2|43944.7|43924.7|43944.7|43924.7|43932.2|43912.2|11
1641803590000|2022-01-10 08:33:10|43947.2|43927.2|43949.7|43929.7|43949.7|43929.7|43947.2|43927.2|3
1641803600000|2022-01-10 08:33:20|43952.2|43932.2|43954.7|43934.7|43954.7|43934.7|43949.7|43929.7|6
1641803610000|2022-01-10 08:33:30|43957.2|43937.2|43968.5|43948.5|43968.5|43948.5|43954.7|43934.7|7
1641803620000|2022-01-10 08:33:40|43967.2|43947.2|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|9
1641803640000|2022-01-10 08:34:00|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|43962.2|43942.2|4
1641803650000|2022-01-10 08:34:10|43959.7|43939.7|43957.2|43937.2|43959.7|43939.7|43957.2|43937.2|2
1641803660000|2022-01-10 08:34:20|43954.7|43934.7|43952.2|43932.2|43957.2|43937.2|43952.2|43932.2|4
1641803670000|2022-01-10 08:34:30|43953.5|43933.5|43963.5|43943.5|43963.5|43943.5|43953.5|43933.5|2
1641803680000|2022-01-10 08:34:40|43962.2|43942.2|43959.7|43939.7|43962.2|43942.2|43959.7|43939.7|0
1641803690000|2022-01-10 08:34:50|43957.2|43937.2|43962.2|43942.2|43962.2|43942.2|43957.2|43937.2|5
1641803700000|2022-01-10 08:35:00|43964.7|43944.7|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|2
1641803710000|2022-01-10 08:35:10|43954.7|43934.7|43959.7|43939.7|43960.9|43940.9|43954.7|43934.7|2
1641803720000|2022-01-10 08:35:20|43958.4|43938.4|43939.7|43919.7|43958.4|43938.4|43939.7|43919.7|8
1641803730000|2022-01-10 08:35:30|43938.4|43918.4|43948.5|43928.5|43948.5|43928.5|43937.2|43917.2|1
1641803750000|2022-01-10 08:35:50|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|1
1641803760000|2022-01-10 08:36:00|43954.8|43934.8|43948.5|43928.5|43954.8|43934.8|43948.5|43928.5|3
1641803770000|2022-01-10 08:36:10|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|43949.7|43929.7|1
1641803780000|2022-01-10 08:36:20|43952.2|43932.2|43949.7|43929.7|43953.5|43933.5|43949.7|43929.7|1
1641803790000|2022-01-10 08:36:30|43952.2|43932.2|43953.5|43933.5|43953.5|43933.5|43952.2|43932.2|1
1641803800000|2022-01-10 08:36:40|43952.2|43932.2|43949.7|43929.7|43952.2|43932.2|43949.7|43929.7|0
1641803810000|2022-01-10 08:36:50|43951|43931|43958.5|43938.5|43958.5|43938.5|43951|43931|3
1641803820000|2022-01-10 08:37:00|43959.7|43939.7|43958.5|43938.5|43959.7|43939.7|43953.4|43933.4|2
1641803830000|2022-01-10 08:37:10|43958.4|43938.4|43955.9|43935.9|43959.7|43939.7|43955.9|43935.9|0
1641803840000|2022-01-10 08:37:20|43954.7|43934.7|43953.5|43933.5|43954.7|43934.7|43952.2|43932.2|2
1641803850000|2022-01-10 08:37:30|43954.8|43934.8|43958.5|43938.5|43958.5|43938.5|43954.7|43934.7|2
1641803860000|2022-01-10 08:37:40|43958.4|43938.4|43979.7|43959.7|43981|43961|43957.2|43937.2|7
1641803870000|2022-01-10 08:37:50|43980.9|43960.9|43982.2|43962.2|43987.2|43967.2|43980.9|43960.9|2
1641803880000|2022-01-10 08:38:00|43983.5|43963.5|43979.7|43959.7|43983.5|43963.5|43979.7|43959.7|3
1641803890000|2022-01-10 08:38:10|43978.4|43958.4|43974.7|43954.7|43978.5|43958.5|43974.7|43954.7|2
1641803900000|2022-01-10 08:38:20|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43969.7|43949.7|1
1641803910000|2022-01-10 08:38:30|43969.7|43949.7|43976|43956|43977.2|43957.2|43969.7|43949.7|3
1641803920000|2022-01-10 08:38:40|43974.7|43954.7|43969.7|43949.7|43977.2|43957.2|43969.7|43949.7|2
1641803930000|2022-01-10 08:38:50|43967.2|43947.2|43969.7|43949.7|43969.7|43949.7|43964.7|43944.7|3
1641803940000|2022-01-10 08:39:00|43971|43951|43964.7|43944.7|43972.2|43952.2|43964.7|43944.7|3
1641803950000|2022-01-10 08:39:10|43963.4|43943.4|43959.7|43939.7|43963.4|43943.4|43959.7|43939.7|1
1641803960000|2022-01-10 08:39:20|43962.2|43942.2|43964.7|43944.7|43964.7|43944.7|43959.7|43939.7|1
1641803970000|2022-01-10 08:39:30|43963.4|43943.4|43954.7|43934.7|43963.4|43943.4|43954.7|43934.7|0
1641803980000|2022-01-10 08:39:40|43956|43936|43955.9|43935.9|43957.2|43937.2|43954.7|43934.7|1
1641803990000|2022-01-10 08:39:50|43957.2|43937.2|43948.4|43928.4|43957.2|43937.2|43948.4|43928.4|1
1641804000000|2022-01-10 08:40:00|43948.5|43928.5|43954.7|43934.7|43954.7|43934.7|43948.5|43928.5|7
1641804010000|2022-01-10 08:40:10|43953.4|43933.4|43954.7|43934.7|43954.7|43934.7|43952.2|43932.2|2
1641804020000|2022-01-10 08:40:20|43956|43936|43951|43931|43957.2|43937.2|43951|43931|4
1641804030000|2022-01-10 08:40:30|43949.7|43929.7|43939.7|43919.7|43952.2|43932.2|43939.7|43919.7|4
1641804040000|2022-01-10 08:40:40|43938.4|43918.4|43925.7|43905.7|43938.4|43918.4|43925.7|43905.7|10
1641804050000|2022-01-10 08:40:50|43919.7|43899.7|43919.7|43899.7|43919.7|43899.7|43914.7|43894.7|5
1641804060000|2022-01-10 08:41:00|43921|43901|43934.7|43914.7|43934.7|43914.7|43919.7|43899.7|6
1641804070000|2022-01-10 08:41:10|43932.2|43912.2|43929.7|43909.7|43932.2|43912.2|43929.7|43909.7|0
1641804080000|2022-01-10 08:41:20|43932.2|43912.2|43934.7|43914.7|43934.7|43914.7|43929.7|43909.7|2
1641804090000|2022-01-10 08:41:30|43933.4|43913.4|43927.2|43907.2|43933.4|43913.4|43927.2|43907.2|0
1641804100000|2022-01-10 08:41:40|43925.9|43905.9|43927.2|43907.2|43927.2|43907.2|43925.9|43905.9|3
1641804110000|2022-01-10 08:41:50|43928.5|43908.5|43929.7|43909.7|43930.9|43910.9|43928.5|43908.5|0
1641804120000|2022-01-10 08:42:00|43934.7|43914.7|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|2
1641804130000|2022-01-10 08:42:10|43934.7|43914.7|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|0
1641804140000|2022-01-10 08:42:20|43939.7|43919.7|43934.7|43914.7|43939.7|43919.7|43934.7|43914.7|1
1641804150000|2022-01-10 08:42:30|43936|43916|43939.7|43919.7|43940.9|43920.9|43936|43916|0
1641804160000|2022-01-10 08:42:40|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|43942.2|43922.2|0
1641804170000|2022-01-10 08:42:50|||||||||1
1641804180000|2022-01-10 08:43:00|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|0
1641804190000|2022-01-10 08:43:10|43937.2|43917.2|43934.7|43914.7|43937.2|43917.2|43934.7|43914.7|1
1641804200000|2022-01-10 08:43:20|43936|43916|43935.9|43915.9|43937.2|43917.2|43935.9|43915.9|1
1641804210000|2022-01-10 08:43:30|43934.7|43914.7|43934.7|43914.7|43939.7|43919.7|43934.7|43914.7|0
1641804220000|2022-01-10 08:43:40|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|43939.7|43919.7|0
1641804230000|2022-01-10 08:43:50|43942.2|43922.2|43954.7|43934.7|43954.7|43934.7|43942.2|43922.2|2
1641804240000|2022-01-10 08:44:00|43962.2|43942.2|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|4
1641804250000|2022-01-10 08:44:10|43964.7|43944.7|43964.7|43944.7|43967.2|43947.2|43964.7|43944.7|5
1641804260000|2022-01-10 08:44:20|43962.2|43942.2|43949.7|43929.7|43962.2|43942.2|43949.7|43929.7|2
1641804280000|2022-01-10 08:44:40|43951|43931|43954.7|43934.7|43954.7|43934.7|43951|43931|1
1641804290000|2022-01-10 08:44:50|43956|43936|43958.5|43938.5|43958.5|43938.5|43956|43936|14
1641804300000|2022-01-10 08:45:00|43959.8|43939.8|43959.7|43939.7|43964.7|43944.7|43959.7|43939.7|3
1641804310000|2022-01-10 08:45:10|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|43954.7|43934.7|1
1641804320000|2022-01-10 08:45:20|43956|43936|43954.7|43934.7|43957.2|43937.2|43954.7|43934.7|1
1641804350000|2022-01-10 08:45:50|43950.9|43930.9|43938.5|43918.5|43950.9|43930.9|43937.2|43917.2|1
1641804360000|2022-01-10 08:46:00|43939.7|43919.7|43934.7|43914.7|43939.7|43919.7|43934.7|43914.7|0
1641804370000|2022-01-10 08:46:10|43937.2|43917.2|43937.2|43917.2|43937.2|43917.2|43934.7|43914.7|5
1641804380000|2022-01-10 08:46:20|||||||||1
1641804390000|2022-01-10 08:46:30|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|43943.4|43923.4|2
1641804400000|2022-01-10 08:46:40|43944.7|43924.7|43942.2|43922.2|43944.7|43924.7|43942.2|43922.2|0
1641804410000|2022-01-10 08:46:50|||||||||2
1641804420000|2022-01-10 08:47:00|43939.7|43919.7|43937.2|43917.2|43939.7|43919.7|43934.7|43914.7|1
1641804430000|2022-01-10 08:47:10|43938.5|43918.5|43939.7|43919.7|43939.7|43919.7|43938.5|43918.5|1
1641804440000|2022-01-10 08:47:20|43938.4|43918.4|43939.7|43919.7|43939.7|43919.7|43937.2|43917.2|1
1641804450000|2022-01-10 08:47:30|43941|43921|43942.2|43922.2|43942.2|43922.2|43941|43921|2
1641804460000|2022-01-10 08:47:40|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|43947.2|43927.2|6
1641804470000|2022-01-10 08:47:50|43948.5|43928.5|43947.2|43927.2|43948.5|43928.5|43947.2|43927.2|1
1641804480000|2022-01-10 08:48:00|43944.7|43924.7|43939.7|43919.7|43944.7|43924.7|43939.7|43919.7|1
1641804490000|2022-01-10 08:48:10|||||||||1
1641804520000|2022-01-10 08:48:40|43941|43921|43939.7|43919.7|43941|43921|43939.7|43919.7|0
1641804530000|2022-01-10 08:48:50|43941|43921|43939.7|43919.7|43941|43921|43939.7|43919.7|0
1641804540000|2022-01-10 08:49:00|43941|43921|43943.5|43923.5|43943.5|43923.5|43941|43921|3
1641804550000|2022-01-10 08:49:10|43944.8|43924.8|43957.2|43937.2|43957.2|43937.2|43944.8|43924.8|9
1641804560000|2022-01-10 08:49:20|||||||||1
1641804570000|2022-01-10 08:49:30|43962.2|43942.2|43969.7|43949.7|43969.7|43949.7|43962.2|43942.2|6
1641804580000|2022-01-10 08:49:40|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|43974.7|43954.7|0
1641804590000|2022-01-10 08:49:50|43976|43956|43989.7|43969.7|43989.7|43969.7|43976|43956|7
1641804600000|2022-01-10 08:50:00|43984.7|43964.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|12
1641804610000|2022-01-10 08:50:10|||||||||1
1641804620000|2022-01-10 08:50:20|43981|43961|43984.7|43964.7|43984.7|43964.7|43981|43961|0
1641804630000|2022-01-10 08:50:30|43982.2|43962.2|43984.7|43964.7|43984.7|43964.7|43982.2|43962.2|1
1641804640000|2022-01-10 08:50:40|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|43987.2|43967.2|2
1641804650000|2022-01-10 08:50:50|43989.7|43969.7|43982.2|43962.2|43989.7|43969.7|43979.7|43959.7|5
1641804660000|2022-01-10 08:51:00|43983.5|43963.5|43986|43966|43987.3|43967.3|43983.5|43963.5|0
1641804670000|2022-01-10 08:51:10|43987.3|43967.3|43980.9|43960.9|43987.3|43967.3|43980.9|43960.9|3
1641804680000|2022-01-10 08:51:20|43982.2|43962.2|43977.2|43957.2|43982.2|43962.2|43977.2|43957.2|1
1641804690000|2022-01-10 08:51:30|43979.7|43959.7|43979.7|43959.7|43979.7|43959.7|43974.7|43954.7|4
1641804700000|2022-01-10 08:51:40|||||||||1
1641804720000|2022-01-10 08:52:00|43977.2|43957.2|43974.7|43954.7|43977.2|43957.2|43974.7|43954.7|2
1641804730000|2022-01-10 08:52:10|43972.2|43952.2|43974.7|43954.7|43974.7|43954.7|43969.7|43949.7|0
1641804740000|2022-01-10 08:52:20|43973.4|43953.4|43974.7|43954.7|43974.7|43954.7|43973.4|43953.4|0
1641804750000|2022-01-10 08:52:30|43982.2|43962.2|43979.7|43959.7|43982.2|43962.2|43979.7|43959.7|4
1641804760000|2022-01-10 08:52:40|43984.7|43964.7|43979.7|43959.7|43984.7|43964.7|43979.7|43959.7|0
1641804780000|2022-01-10 08:53:00|43977.2|43957.2|43977.2|43957.2|43978.5|43958.5|43974.7|43954.7|3
1641804800000|2022-01-10 08:53:20|43982.2|43962.2|43986|43966|43986|43966|43982.2|43962.2|2
1641804810000|2022-01-10 08:53:30|43987.3|43967.3|43988.5|43968.5|43988.5|43968.5|43987.3|43967.3|0
1641804820000|2022-01-10 08:53:40|43991|43971|43997.2|43977.2|43997.2|43977.2|43991|43971|5
1641804830000|2022-01-10 08:53:50|43998.5|43978.5|43997.2|43977.2|43999.7|43979.7|43997.2|43977.2|0
1641804840000|2022-01-10 08:54:00|43998.4|43978.4|44009.7|43989.7|44009.7|43989.7|43997.2|43977.2|7
1641804850000|2022-01-10 08:54:10|44008.5|43988.5|44012.2|43992.2|44012.2|43992.2|44008.5|43988.5|5
1641804860000|2022-01-10 08:54:20|44009.7|43989.7|44017.2|43997.2|44017.2|43997.2|44009.7|43989.7|7
1641804870000|2022-01-10 08:54:30|44022.2|44002.2|44023.5|44003.5|44023.5|44003.5|44022.2|44002.2|4
1641804880000|2022-01-10 08:54:40|44024.7|44004.7|44024.7|44004.7|44027.2|44007.2|44022.2|44002.2|1
1641804890000|2022-01-10 08:54:50|44027.2|44007.2|44029.7|44009.7|44032.3|44012.3|44027.2|44007.2|3
1641804900000|2022-01-10 08:55:00|44031|44011|44032.2|44012.2|44032.2|44012.2|44031|44011|1
1641804910000|2022-01-10 08:55:10|44030.9|44010.9|44029.7|44009.7|44030.9|44010.9|44029.7|44009.7|1
1641804920000|2022-01-10 08:55:20|44028.4|44008.4|44014.7|43994.7|44028.4|44008.4|44009.7|43989.7|4
1641804930000|2022-01-10 08:55:30|44011|43991|44011|43991|44011|43991|44011|43991|1
1641804940000|2022-01-10 08:55:40|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44002.2|43982.2|1
1641804950000|2022-01-10 08:55:50|44002.2|43982.2|44004.7|43984.7|44004.7|43984.7|44002.2|43982.2|3
1641804960000|2022-01-10 08:56:00|44006|43986|44009.7|43989.7|44012.2|43992.2|44006|43986|1
1641804970000|2022-01-10 08:56:10|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|44012.2|43992.2|3
1641804980000|2022-01-10 08:56:20|44013.5|43993.5|44019.7|43999.7|44019.7|43999.7|44013.5|43993.5|5
1641804990000|2022-01-10 08:56:30|44022.2|44002.2|44024.7|44004.7|44024.7|44004.7|44022.2|44002.2|2
1641805000000|2022-01-10 08:56:40|44023.4|44003.4|44020.9|44000.9|44023.4|44003.4|44020.9|44000.9|0
1641805020000|2022-01-10 08:57:00|44022.2|44002.2|44014.7|43994.7|44022.2|44002.2|44014.7|43994.7|2
1641805030000|2022-01-10 08:57:10|||||||||1
1641805040000|2022-01-10 08:57:20|44017.3|43997.3|44019.7|43999.7|44019.7|43999.7|44017.3|43997.3|0
1641805050000|2022-01-10 08:57:30|44022.2|44002.2|44029.7|44009.7|44029.7|44009.7|44022.2|44002.2|0
1641805060000|2022-01-10 08:57:40|44028.5|44008.5|44034.7|44014.7|44034.7|44014.7|44028.5|44008.5|6
1641805070000|2022-01-10 08:57:50|||||||||3
1641805080000|2022-01-10 08:58:00|44032.2|44012.2|44034.7|44014.7|44037.2|44017.2|44032.2|44012.2|8
1641805090000|2022-01-10 08:58:10|44033.5|44013.5|44032.2|44012.2|44034.7|44014.7|44032.2|44012.2|1
1641805100000|2022-01-10 08:58:20|44033.5|44013.5|44034.7|44014.7|44034.7|44014.7|44033.5|44013.5|0
1641805120000|2022-01-10 08:58:40|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|0
1641805130000|2022-01-10 08:58:50|44036|44016|44029.7|44009.7|44036|44016|44029.7|44009.7|2
1641805140000|2022-01-10 08:59:00|44027.2|44007.2|44019.7|43999.7|44029.7|44009.7|44019.7|43999.7|3
1641805150000|2022-01-10 08:59:10|44022.2|44002.2|44034.7|44014.7|44034.7|44014.7|44022.2|44002.2|2
1641805170000|2022-01-10 08:59:30|44029.7|44009.7|44024.7|44004.7|44029.7|44009.7|44024.7|44004.7|3
1641805180000|2022-01-10 08:59:40|44022.2|44002.2|44024.7|44004.7|44024.7|44004.7|44022.2|44002.2|0
1641805190000|2022-01-10 08:59:50|44022.2|44002.2|44022.2|44002.2|44025.9|44005.9|44022.2|44002.2|2
1641805200000|2022-01-10 09:00:00|44020.9|44000.9|44024.7|44004.7|44024.7|44004.7|44019.7|43999.7|4
1641805210000|2022-01-10 09:00:10|44026|44006|44032.2|44012.2|44032.2|44012.2|44024.7|44004.7|3
1641805220000|2022-01-10 09:00:20|44033.5|44013.5|44035.9|44015.9|44039.7|44019.7|44033.5|44013.5|3
1641805230000|2022-01-10 09:00:30|44034.7|44014.7|44032.2|44012.2|44034.7|44014.7|44032.2|44012.2|2
1641805240000|2022-01-10 09:00:40|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|2
1641805250000|2022-01-10 09:00:50|44024.7|44004.7|44022.2|44002.2|44024.7|44004.7|44022.2|44002.2|1
1641805260000|2022-01-10 09:01:00|44020.9|44000.9|44022.2|44002.2|44022.2|44002.2|44017.2|43997.2|3
1641805270000|2022-01-10 09:01:10|||||||||1
1641805280000|2022-01-10 09:01:20|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1641805290000|2022-01-10 09:01:30|44022.2|44002.2|44023.4|44003.4|44024.7|44004.7|44022.2|44002.2|4
1641805300000|2022-01-10 09:01:40|44024.7|44004.7|44018.4|43998.4|44024.7|44004.7|44018.4|43998.4|1
1641805310000|2022-01-10 09:01:50|44014.7|43994.7|44007.2|43987.2|44014.7|43994.7|44007.2|43987.2|2
1641805320000|2022-01-10 09:02:00|44004.7|43984.7|44004.7|43984.7|44007.2|43987.2|44002.2|43982.2|10
1641805340000|2022-01-10 09:02:20|44006|43986|44007.2|43987.2|44007.2|43987.2|44006|43986|1
1641805350000|2022-01-10 09:02:30|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|44008.5|43988.5|1
1641805360000|2022-01-10 09:02:40|44007.2|43987.2|44004.7|43984.7|44007.2|43987.2|44004.7|43984.7|1
1641805370000|2022-01-10 09:02:50|44006|43986|44008.5|43988.5|44008.5|43988.5|44006|43986|0
1641805380000|2022-01-10 09:03:00|44009.7|43989.7|44007.2|43987.2|44009.7|43989.7|44007.2|43987.2|2
1641805390000|2022-01-10 09:03:10|44008.5|43988.5|44009.7|43989.7|44009.7|43989.7|44008.5|43988.5|0
1641805400000|2022-01-10 09:03:20|44012.2|43992.2|44022.2|44002.2|44022.2|44002.2|44012.2|43992.2|4
1641805410000|2022-01-10 09:03:30|44021|44001|44017.2|43997.2|44022.2|44002.2|44017.2|43997.2|1
1641805420000|2022-01-10 09:03:40|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|44014.7|43994.7|0
1641805430000|2022-01-10 09:03:50|44017.2|43997.2|44014.7|43994.7|44017.2|43997.2|44014.7|43994.7|0
1641805440000|2022-01-10 09:04:00|44015.9|43995.9|44015.9|43995.9|44019.7|43999.7|44015.9|43995.9|1
1641805450000|2022-01-10 09:04:10|44014.7|43994.7|44009.7|43989.7|44014.7|43994.7|44009.7|43989.7|3
1641805460000|2022-01-10 09:04:20|44008.4|43988.4|44004.7|43984.7|44008.4|43988.4|44004.7|43984.7|0
1641805470000|2022-01-10 09:04:30|44002.2|43982.2|43998.5|43978.5|44002.2|43982.2|43995.9|43975.9|5
1641805480000|2022-01-10 09:04:40|44004.7|43984.7|44011|43991|44011|43991|44004.7|43984.7|4
1641805490000|2022-01-10 09:04:50|44009.7|43989.7|44005.9|43985.9|44009.7|43989.7|44005.9|43985.9|3
1641805500000|2022-01-10 09:05:00|44007.2|43987.2|44014.7|43994.7|44014.7|43994.7|44004.7|43984.7|3
1641805510000|2022-01-10 09:05:10|44016|43996|44018.5|43998.5|44019.7|43999.7|44016|43996|1
1641805520000|2022-01-10 09:05:20|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44017.2|43997.2|0
1641805540000|2022-01-10 09:05:40|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|44017.2|43997.2|0
1641805550000|2022-01-10 09:05:50|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|44019.7|43999.7|0
1641805580000|2022-01-10 09:06:20|44021|44001|44028.5|44008.5|44028.5|44008.5|44021|44001|3
1641805590000|2022-01-10 09:06:30|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|44027.2|44007.2|4
1641805600000|2022-01-10 09:06:40|44028.5|44008.5|44032.2|44012.2|44033.5|44013.5|44027.2|44007.2|5
1641805610000|2022-01-10 09:06:50|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|44037.2|44017.2|2
1641805620000|2022-01-10 09:07:00|44054.7|44034.7|44062.2|44042.2|44064.7|44044.7|44054.7|44034.7|10
1641805630000|2022-01-10 09:07:10|44063.4|44043.4|44064.7|44044.7|44069.7|44049.7|44063.4|44043.4|8
1641805640000|2022-01-10 09:07:20|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|44067.2|44047.2|3
1641805650000|2022-01-10 09:07:30|44069.7|44049.7|44204.7|44184.7|44204.7|44184.7|44069.7|44049.7|91
1641805660000|2022-01-10 09:07:40|44199.7|44179.7|44179.7|44159.7|44217.2|44197.2|44174.7|44154.7|46
1641805670000|2022-01-10 09:07:50|44181|44161|44217.2|44197.2|44221|44201|44181|44161|16
1641805680000|2022-01-10 09:08:00|44218.5|44198.5|44204.7|44184.7|44233.5|44213.5|44204.7|44184.7|26
1641805690000|2022-01-10 09:08:10|44203.4|44183.4|44205.9|44185.9|44205.9|44185.9|44202.2|44182.2|5
1641805700000|2022-01-10 09:08:20|44209.7|44189.7|44205.9|44185.9|44209.7|44189.7|44205.9|44185.9|7
1641805710000|2022-01-10 09:08:30|44204.7|44184.7|44199.7|44179.7|44204.7|44184.7|44183.4|44163.4|9
1641805720000|2022-01-10 09:08:40|44204.7|44184.7|44207.2|44187.2|44207.2|44187.2|44204.7|44184.7|5
1641805730000|2022-01-10 09:08:50|44204.7|44184.7|44199.7|44179.7|44204.7|44184.7|44199.7|44179.7|9
1641805740000|2022-01-10 09:09:00|44198.5|44178.5|44192.2|44172.2|44198.5|44178.5|44192.2|44172.2|14
1641805750000|2022-01-10 09:09:10|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|44189.7|44169.7|4
1641805760000|2022-01-10 09:09:20|||||||||13
1641805770000|2022-01-10 09:09:30|44184.7|44164.7|44173.4|44153.4|44184.7|44164.7|44173.4|44153.4|12
1641805780000|2022-01-10 09:09:40|44174.7|44154.7|44169.7|44149.7|44174.7|44154.7|44169.7|44149.7|5
1641805790000|2022-01-10 09:09:50|44162.2|44142.2|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|6
1641805800000|2022-01-10 09:10:00|44159.7|44139.7|44153.5|44133.5|44159.7|44139.7|44149.7|44129.7|8
1641805810000|2022-01-10 09:10:10|44156|44136|44149.7|44129.7|44156|44136|44149.7|44129.7|4
1641805820000|2022-01-10 09:10:20|||||||||1
1641805830000|2022-01-10 09:10:30|44147.2|44127.2|44144.7|44124.7|44149.7|44129.7|44144.7|44124.7|3
1641805840000|2022-01-10 09:10:40|44138.4|44118.4|44132.3|44112.3|44138.4|44118.4|44131|44111|10
1641805850000|2022-01-10 09:10:50|44133.7|44113.7|44114.7|44094.7|44149.7|44129.7|44114.7|44094.7|51
1641805860000|2022-01-10 09:11:00|44112.2|44092.2|44119.7|44099.7|44119.7|44099.7|44112.2|44092.2|7
1641805870000|2022-01-10 09:11:10|44114.7|44094.7|44119.7|44099.7|44122.2|44102.2|44114.7|44094.7|4
1641805880000|2022-01-10 09:11:20|44114.7|44094.7|44112.2|44092.2|44114.7|44094.7|44112.2|44092.2|6
1641805890000|2022-01-10 09:11:30|44107.2|44087.2|44109.7|44089.7|44112.2|44092.2|44107.2|44087.2|5
1641805900000|2022-01-10 09:11:40|44108.4|44088.4|44104.7|44084.7|44108.4|44088.4|44104.7|44084.7|6
1641805910000|2022-01-10 09:11:50|44109.7|44089.7|44104.7|44084.7|44109.7|44089.7|44099.7|44079.7|11
1641805920000|2022-01-10 09:12:00|44103.4|44083.4|44089.7|44069.7|44104.7|44084.7|44082.2|44062.2|16
1641805930000|2022-01-10 09:12:10|44114.8|44094.8|44115.9|44095.9|44120.9|44100.9|44114.8|44094.8|11
1641805940000|2022-01-10 09:12:20|44117.2|44097.2|44118.4|44098.4|44118.4|44098.4|44117.2|44097.2|2
1641805950000|2022-01-10 09:12:30|44119.7|44099.7|44122.2|44102.2|44122.2|44102.2|44118.4|44098.4|4
1641805960000|2022-01-10 09:12:40|44123.4|44103.4|44113.5|44093.5|44123.4|44103.4|44112.2|44092.2|19
1641805970000|2022-01-10 09:12:50|44110.9|44090.9|44113.5|44093.5|44113.5|44093.5|44109.7|44089.7|2
1641805980000|2022-01-10 09:13:00|44112.3|44092.3|44131|44111|44132.2|44112.2|44112.3|44092.3|8
1641805990000|2022-01-10 09:13:10|44133.4|44113.4|44140.9|44120.9|44140.9|44120.9|44133.4|44113.4|0
1641806000000|2022-01-10 09:13:20|44144.7|44124.7|44149.7|44129.7|44149.7|44129.7|44144.7|44124.7|0
1641806010000|2022-01-10 09:13:30|44145.9|44125.9|44142.2|44122.2|44145.9|44125.9|44142.2|44122.2|1
1641806020000|2022-01-10 09:13:40|44138.5|44118.5|44129.7|44109.7|44138.5|44118.5|44129.7|44109.7|6
1641806030000|2022-01-10 09:13:50|||||||||2
1641806040000|2022-01-10 09:14:00|44134.7|44114.7|44139.7|44119.7|44139.7|44119.7|44134.7|44114.7|6
1641806050000|2022-01-10 09:14:10|44141|44121|44144.7|44124.7|44145.9|44125.9|44141|44121|7
1641806060000|2022-01-10 09:14:20|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44145.9|44125.9|11
1641806070000|2022-01-10 09:14:30|44152.2|44132.2|44162.2|44142.2|44162.2|44142.2|44152.2|44132.2|1
1641806080000|2022-01-10 09:14:40|44160.9|44140.9|44154.7|44134.7|44160.9|44140.9|44154.7|44134.7|4
1641806090000|2022-01-10 09:14:50|44155.9|44135.9|44164.7|44144.7|44164.7|44144.7|44155.9|44135.9|5
1641806100000|2022-01-10 09:15:00|44169.7|44149.7|44172.2|44152.2|44177.2|44157.2|44169.7|44149.7|3
1641806110000|2022-01-10 09:15:10|44174.7|44154.7|44174.7|44154.7|44174.7|44154.7|44170.9|44150.9|10
1641806120000|2022-01-10 09:15:20|44177.2|44157.2|44186|44166|44186|44166|44177.2|44157.2|5
1641806130000|2022-01-10 09:15:30|44187.2|44167.2|44198.4|44178.4|44204.7|44184.7|44184.7|44164.7|14
1641806140000|2022-01-10 09:15:40|44200.9|44180.9|44199.7|44179.7|44203.4|44183.4|44197.2|44177.2|21
1641806150000|2022-01-10 09:15:50|44201|44181|44215.9|44195.9|44217.2|44197.2|44201|44181|17
1641806160000|2022-01-10 09:16:00|44217.2|44197.2|44259.7|44239.7|44282.2|44262.2|44214.7|44194.7|44
1641806170000|2022-01-10 09:16:10|44260.9|44240.9|44287.2|44267.2|44294.7|44274.7|44260.9|44240.9|49
1641806180000|2022-01-10 09:16:20|44289.7|44269.7|44284.7|44264.7|44289.7|44269.7|44279.7|44259.7|41
1641806190000|2022-01-10 09:16:30|44287.2|44267.2|44275.9|44255.9|44287.2|44267.2|44275.9|44255.9|32
1641806200000|2022-01-10 09:16:40|44278.5|44258.5|44254.7|44234.7|44282.2|44262.2|44249.7|44229.7|36
1641806210000|2022-01-10 09:16:50|44255.9|44235.9|44247.2|44227.2|44255.9|44235.9|44247.2|44227.2|19
1641806220000|2022-01-10 09:17:00|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|44245.9|44225.9|5
1641806230000|2022-01-10 09:17:10|44243.4|44223.4|44244.7|44224.7|44249.7|44229.7|44238.4|44218.4|16
1641806240000|2022-01-10 09:17:20|44252.2|44232.2|44240.9|44220.9|44253.5|44233.5|44237.2|44217.2|12
1641806250000|2022-01-10 09:17:30|44239.7|44219.7|44240.9|44220.9|44242.2|44222.2|44239.7|44219.7|1
1641806260000|2022-01-10 09:17:40|44242.2|44222.2|44243.4|44223.4|44244.7|44224.7|44242.2|44222.2|2
1641806270000|2022-01-10 09:17:50|44240.9|44220.9|44239.7|44219.7|44240.9|44220.9|44235.9|44215.9|6
1641806280000|2022-01-10 09:18:00|44238.4|44218.4|44237.2|44217.2|44238.4|44218.4|44237.2|44217.2|0
1641806290000|2022-01-10 09:18:10|44234.7|44214.7|44219.7|44199.7|44237.2|44217.2|44219.7|44199.7|11
1641806300000|2022-01-10 09:18:20|44214.7|44194.7|44217.2|44197.2|44217.2|44197.2|44212.2|44192.2|10
1641806310000|2022-01-10 09:18:30|44218.5|44198.5|44219.7|44199.7|44219.7|44199.7|44218.5|44198.5|5
1641806320000|2022-01-10 09:18:40|44217|44197|44213.5|44193.5|44217|44197|44213.4|44193.4|11
1641806330000|2022-01-10 09:18:50|44203.4|44183.4|44199.7|44179.7|44203.4|44183.4|44199.7|44179.7|16
1641806340000|2022-01-10 09:19:00|44200.9|44180.9|44199.7|44179.7|44211|44191|44197.2|44177.2|11
1641806350000|2022-01-10 09:19:10|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|44197.2|44177.2|5
1641806360000|2022-01-10 09:19:20|44198.5|44178.5|44195.9|44175.9|44198.5|44178.5|44195.9|44175.9|4
1641806370000|2022-01-10 09:19:30|44197.2|44177.2|44199.5|44179.5|44199.5|44179.5|44197.2|44177.2|3
1641806380000|2022-01-10 09:19:40|44199.7|44179.7|44193.5|44173.5|44206|44186|44187.3|44167.3|13
1641806390000|2022-01-10 09:19:50|44194.7|44174.7|44190.9|44170.9|44194.7|44174.7|44189.7|44169.7|0
1641806400000|2022-01-10 09:20:00|44194.7|44174.7|44182.2|44162.2|44194.7|44174.7|44179.7|44159.7|8
1641806410000|2022-01-10 09:20:10|44184.7|44164.7|44185.9|44165.9|44185.9|44165.9|44184.7|44164.7|1
1641806420000|2022-01-10 09:20:20|44187|44167|44187.2|44167.2|44190.9|44170.9|44185.9|44165.9|10
1641806430000|2022-01-10 09:20:30|44188.4|44168.4|44190.9|44170.9|44194.7|44174.7|44187.2|44167.2|8
1641806440000|2022-01-10 09:20:40|44188.4|44168.4|44182.2|44162.2|44190.9|44170.9|44180.9|44160.9|7
1641806450000|2022-01-10 09:20:50|44179.7|44159.7|44175.9|44155.9|44182.2|44162.2|44174.7|44154.7|2
1641806460000|2022-01-10 09:21:00|44174.7|44154.7|44189.7|44169.7|44194.7|44174.7|44174.7|44154.7|5
1641806470000|2022-01-10 09:21:10|44190.9|44170.9|44183.4|44163.4|44193.5|44173.5|44183.4|44163.4|9
1641806480000|2022-01-10 09:21:20|44180.9|44160.9|44162.2|44142.2|44180.9|44160.9|44159.5|44139.5|22
1641806490000|2022-01-10 09:21:30|44164.7|44144.7|44173.5|44153.5|44173.5|44153.5|44164.7|44144.7|0
1641806500000|2022-01-10 09:21:40|44172.3|44152.3|44165.9|44145.9|44172.3|44152.3|44165.9|44145.9|2
1641806510000|2022-01-10 09:21:50|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|5
1641806520000|2022-01-10 09:22:00|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|44172.2|44152.2|3
1641806530000|2022-01-10 09:22:10|44171|44151|44172.2|44152.2|44172.2|44152.2|44171|44151|6
1641806560000|2022-01-10 09:22:40|||||||||3
1641806590000|2022-01-10 09:23:10|44174.7|44154.7|44169.7|44149.7|44174.7|44154.7|44169.7|44149.7|2
1641806600000|2022-01-10 09:23:20|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|6
1641806610000|2022-01-10 09:23:30|44168.5|44148.5|44163.4|44143.4|44171|44151|44163.4|44143.4|10
1641806620000|2022-01-10 09:23:40|44164.7|44144.7|44157.2|44137.2|44164.7|44144.7|44155.9|44135.9|8
1641806630000|2022-01-10 09:23:50|44154.8|44134.8|44154.7|44134.7|44154.8|44134.8|44152.2|44132.2|3
1641806640000|2022-01-10 09:24:00|44156|44136|44159.7|44139.7|44159.7|44139.7|44156|44136|5
1641806650000|2022-01-10 09:24:10|44150.9|44130.9|44152.2|44132.2|44152.2|44132.2|44145.9|44125.9|19
1641806660000|2022-01-10 09:24:20|44159.7|44139.7|44152.2|44132.2|44160.9|44140.9|44144.7|44124.7|9
1641806670000|2022-01-10 09:24:30|44149.7|44129.7|44157.2|44137.2|44158.5|44138.5|44143.5|44123.5|6
1641806680000|2022-01-10 09:24:40|44161|44141|44161|44141|44161|44141|44161|44141|2
1641806690000|2022-01-10 09:24:50|44163.4|44143.4|44171|44151|44171|44151|44163.4|44143.4|1
1641806700000|2022-01-10 09:25:00|44172.2|44152.2|44169.7|44149.7|44174.7|44154.7|44165.9|44145.9|8
1641806710000|2022-01-10 09:25:10|44171|44151|44169.7|44149.7|44171|44151|44169.7|44149.7|0
1641806720000|2022-01-10 09:25:20|44172.2|44152.2|44169.7|44149.7|44172.2|44152.2|44169.7|44149.7|0
1641806730000|2022-01-10 09:25:30|44171|44151|44172.2|44152.2|44172.2|44152.2|44171|44151|0
1641806740000|2022-01-10 09:25:40|44171|44151|44154.7|44134.7|44171|44151|44154.7|44134.7|7
1641806750000|2022-01-10 09:25:50|44156|44136|44154.7|44134.7|44157.2|44137.2|44152.2|44132.2|3
1641806760000|2022-01-10 09:26:00|44157.2|44137.2|44150.9|44130.9|44157.2|44137.2|44150.9|44130.9|146
1641806770000|2022-01-10 09:26:10|44152.2|44132.2|44159.7|44139.7|44159.7|44139.7|44152.2|44132.2|2
1641806780000|2022-01-10 09:26:20|44166|44146|44167.2|44147.2|44170.9|44150.9|44166|44146|5
1641806790000|2022-01-10 09:26:30|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|3
1641806800000|2022-01-10 09:26:40|44163.4|44143.4|44164.7|44144.7|44164.7|44144.7|44163.4|44143.4|0
1641806820000|2022-01-10 09:27:00|44162.2|44142.2|44157.2|44137.2|44162.2|44142.2|44157.2|44137.2|6
1641806850000|2022-01-10 09:27:30|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|44155.9|44135.9|0
1641806860000|2022-01-10 09:27:40|44157.2|44137.2|44167.2|44147.2|44167.2|44147.2|44157.2|44137.2|9
1641806870000|2022-01-10 09:27:50|44171|44151|44171|44151|44173.5|44153.5|44171|44151|2
1641806880000|2022-01-10 09:28:00|44168.5|44148.5|44164.7|44144.7|44169.7|44149.7|44164.7|44144.7|9
1641806890000|2022-01-10 09:28:10|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|44169.7|44149.7|2
1641806910000|2022-01-10 09:28:30|44167.2|44147.2|44169.7|44149.7|44169.7|44149.7|44167.2|44147.2|2
1641806920000|2022-01-10 09:28:40|44167.2|44147.2|44169.7|44149.7|44169.7|44149.7|44167.2|44147.2|1
1641806940000|2022-01-10 09:29:00|44168.4|44148.4|44167.2|44147.2|44168.4|44148.4|44167.2|44147.2|0
1641806950000|2022-01-10 09:29:10|44164.7|44144.7|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|2
1641806960000|2022-01-10 09:29:20|44165.9|44145.9|44160.9|44140.9|44167.2|44147.2|44160.9|44140.9|3
1641806970000|2022-01-10 09:29:30|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|0
1641807000000|2022-01-10 09:30:00|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|0
1641807010000|2022-01-10 09:30:10|44160.9|44140.9|44161|44141|44161|44141|44159.7|44139.7|1
1641807020000|2022-01-10 09:30:20|44162.2|44142.2|44169.7|44149.7|44169.7|44149.7|44162.2|44142.2|1
1641807030000|2022-01-10 09:30:30|44168.5|44148.5|44167.2|44147.2|44168.5|44148.5|44167.2|44147.2|0
1641807040000|2022-01-10 09:30:40|||||||||1
1641807050000|2022-01-10 09:30:50|44164.7|44144.7|44164.7|44144.7|44167.2|44147.2|44164.7|44144.7|0
1641807060000|2022-01-10 09:31:00|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|44167.2|44147.2|3
1641807070000|2022-01-10 09:31:10|44164.7|44144.7|44163.5|44143.5|44164.7|44144.7|44163.5|44143.5|3
1641807080000|2022-01-10 09:31:20|44162.2|44142.2|44152.2|44132.2|44162.2|44142.2|44152.2|44132.2|5
1641807090000|2022-01-10 09:31:30|||||||||1
1641807100000|2022-01-10 09:31:40|44150.9|44130.9|44149.7|44129.7|44150.9|44130.9|44149.7|44129.7|1
1641807110000|2022-01-10 09:31:50|44151|44131|44154.7|44134.7|44154.7|44134.7|44151|44131|2
1641807120000|2022-01-10 09:32:00|44156|44136|44156|44136|44156|44136|44156|44136|4
1641807130000|2022-01-10 09:32:10|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1641807140000|2022-01-10 09:32:20|44152.2|44132.2|44154.7|44134.7|44154.7|44134.7|44152.2|44132.2|1
1641807160000|2022-01-10 09:32:40|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|44159.7|44139.7|0
1641807170000|2022-01-10 09:32:50|44160.9|44140.9|44159.7|44139.7|44160.9|44140.9|44159.7|44139.7|0
1641807180000|2022-01-10 09:33:00|44155.9|44135.9|44159.7|44139.7|44159.7|44139.7|44155.9|44135.9|0
1641807190000|2022-01-10 09:33:10|44158.4|44138.4|44154.7|44134.7|44158.4|44138.4|44152.2|44132.2|1
1641807200000|2022-01-10 09:33:20|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|44157.2|44137.2|1
1641807210000|2022-01-10 09:33:30|44161|44141|44164.7|44144.7|44164.7|44144.7|44161|44141|0
1641807220000|2022-01-10 09:33:40|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|44163.4|44143.4|0
1641807240000|2022-01-10 09:34:00|44160.9|44140.9|44157.2|44137.2|44160.9|44140.9|44157.2|44137.2|1
1641807250000|2022-01-10 09:34:10|||||||||1
1641807260000|2022-01-10 09:34:20|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|44154.7|44134.7|0
1641807270000|2022-01-10 09:34:30|44156|44136|44152.2|44132.2|44157.2|44137.2|44152.2|44132.2|3
1641807280000|2022-01-10 09:34:40|44153.4|44133.4|44149.7|44129.7|44154.7|44134.7|44149.7|44129.7|1
1641807290000|2022-01-10 09:34:50|44147.2|44127.2|44134.7|44114.7|44147.2|44127.2|44134.7|44114.7|3
1641807300000|2022-01-10 09:35:00|44132.2|44112.2|44129.7|44109.7|44134.7|44114.7|44124.7|44104.7|11
1641807310000|2022-01-10 09:35:10|44127.2|44107.2|44131|44111|44131|44111|44124.7|44104.7|5
1641807320000|2022-01-10 09:35:20|44133.5|44113.5|44142.2|44122.2|44142.2|44122.2|44133.5|44113.5|7
1641807330000|2022-01-10 09:35:30|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1641807340000|2022-01-10 09:35:40|44146|44126|44149.7|44129.7|44149.7|44129.7|44146|44126|1
1641807350000|2022-01-10 09:35:50|44148.5|44128.5|44149.7|44129.7|44149.7|44129.7|44148.5|44128.5|0
1641807360000|2022-01-10 09:36:00|44152.3|44132.3|44149.7|44129.7|44154.7|44134.7|44149.7|44129.7|0
1641807370000|2022-01-10 09:36:10|||||||||1
1641807390000|2022-01-10 09:36:30|||||||||1
1641807400000|2022-01-10 09:36:40|44152.2|44132.2|44158.5|44138.5|44158.5|44138.5|44149.7|44129.7|2
1641807410000|2022-01-10 09:36:50|44155.9|44135.9|44150.9|44130.9|44155.9|44135.9|44150.9|44130.9|0
1641807420000|2022-01-10 09:37:00|44154.7|44134.7|44152.2|44132.2|44154.7|44134.7|44152.2|44132.2|5
1641807430000|2022-01-10 09:37:10|44151|44131|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|1
1641807440000|2022-01-10 09:37:20|||||||||1
1641807450000|2022-01-10 09:37:30|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|5
1641807460000|2022-01-10 09:37:40|44151|44131|44144.8|44124.8|44151|44131|44144.8|44124.8|4
1641807470000|2022-01-10 09:37:50|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1641807480000|2022-01-10 09:38:00|44140.9|44120.9|44129.7|44109.7|44140.9|44120.9|44129.7|44109.7|2
1641807490000|2022-01-10 09:38:10|44127.2|44107.2|44124.7|44104.7|44127.2|44107.2|44122.2|44102.2|2
1641807510000|2022-01-10 09:38:30|44123.5|44103.5|44120.9|44100.9|44124.7|44104.7|44120.9|44100.9|1
1641807520000|2022-01-10 09:38:40|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|1
1641807530000|2022-01-10 09:38:50|44123.5|44103.5|44124.7|44104.7|44125.9|44105.9|44123.5|44103.5|2
1641807540000|2022-01-10 09:39:00|44129.7|44109.7|44134.7|44114.7|44138.4|44118.4|44129.7|44109.7|5
1641807550000|2022-01-10 09:39:10|44132|44112|44132|44112|44132|44112|44132|44112|0
1641807560000|2022-01-10 09:39:20|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|44134.7|44114.7|0
1641807580000|2022-01-10 09:39:40|44133.4|44113.4|44129.7|44109.7|44134.7|44114.7|44129.7|44109.7|0
1641807590000|2022-01-10 09:39:50|44128.4|44108.4|44129.7|44109.7|44129.7|44109.7|44128.4|44108.4|0
1641807600000|2022-01-10 09:40:00|44128.4|44108.4|44124.7|44104.7|44129.7|44109.7|44123.4|44103.4|8
1641807610000|2022-01-10 09:40:10|44126|44106|44127.2|44107.2|44127.2|44107.2|44126|44106|4
1641807620000|2022-01-10 09:40:20|44117.2|44097.2|44119.7|44099.7|44122.2|44102.2|44117.2|44097.2|6
1641807630000|2022-01-10 09:40:30|44117.2|44097.2|44117.2|44097.2|44119.7|44099.7|44116|44096|27
1641807640000|2022-01-10 09:40:40|44118.4|44098.4|44119.7|44099.7|44119.7|44099.7|44118.4|44098.4|0
1641807660000|2022-01-10 09:41:00|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|0
1641807670000|2022-01-10 09:41:10|44122.2|44102.2|44124.7|44104.7|44129.7|44109.7|44122.2|44102.2|1
1641807690000|2022-01-10 09:41:30|||||||||1
1641807700000|2022-01-10 09:41:40|||||||||1
1641807710000|2022-01-10 09:41:50|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1641807720000|2022-01-10 09:42:00|44124.7|44104.7|44117.2|44097.2|44124.7|44104.7|44117.2|44097.2|13
1641807730000|2022-01-10 09:42:10|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|0
1641807740000|2022-01-10 09:42:20|44122.2|44102.2|44124.7|44104.7|44124.7|44104.7|44122.2|44102.2|0
1641807760000|2022-01-10 09:42:40|44126|44106|44127.2|44107.2|44127.2|44107.2|44126|44106|0
1641807770000|2022-01-10 09:42:50|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|44124.7|44104.7|1
1641807780000|2022-01-10 09:43:00|44129.7|44109.7|44132.2|44112.2|44137.2|44117.2|44129.7|44109.7|10
1641807790000|2022-01-10 09:43:10|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|44127.2|44107.2|2
1641807800000|2022-01-10 09:43:20|44122.2|44102.2|44123.5|44103.5|44123.5|44103.5|44118.4|44098.4|7
1641807830000|2022-01-10 09:43:50|44122.3|44102.3|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|2
1641807840000|2022-01-10 09:44:00|44123.4|44103.4|44117.2|44097.2|44123.4|44103.4|44115.9|44095.9|5
1641807870000|2022-01-10 09:44:30|44118.5|44098.5|44117.2|44097.2|44119.7|44099.7|44117.2|44097.2|0
1641807880000|2022-01-10 09:44:40|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|0
1641807890000|2022-01-10 09:44:50|44117.2|44097.2|44119.7|44099.7|44119.7|44099.7|44117.2|44097.2|0
1641807900000|2022-01-10 09:45:00|44122.2|44102.2|44119.7|44099.7|44122.2|44102.2|44118.4|44098.4|1
1641807910000|2022-01-10 09:45:10|44117.2|44097.2|44118.5|44098.5|44119.7|44099.7|44117.2|44097.2|3
1641807920000|2022-01-10 09:45:20|44119.7|44099.7|44124.7|44104.7|44124.7|44104.7|44119.7|44099.7|4
1641807930000|2022-01-10 09:45:30|44122.2|44102.2|44102|44082|44124.7|44104.7|44102|44082|19
1641807940000|2022-01-10 09:45:40|44100.9|44080.9|44098.4|44078.4|44104.5|44084.5|44098.4|44078.4|14
1641807950000|2022-01-10 09:45:50|44102.2|44082.2|44098.4|44078.4|44102.2|44082.2|44098.4|44078.4|4
1641807960000|2022-01-10 09:46:00|44097|44077|44087|44067|44097|44077|44085.7|44065.7|8
1641807970000|2022-01-10 09:46:10|44085.9|44065.9|44087.2|44067.2|44089.7|44069.7|44085.9|44065.9|5
1641807980000|2022-01-10 09:46:20|44089.7|44069.7|44083.4|44063.4|44089.7|44069.7|44082|44062|5
1641807990000|2022-01-10 09:46:30|44082|44062|44083.4|44063.4|44083.4|44063.4|44082|44062|1
1641808000000|2022-01-10 09:46:40|44084.7|44064.7|44086|44066|44086|44066|44083.5|44063.5|1
1641808010000|2022-01-10 09:46:50|44083.5|44063.5|44087.2|44067.2|44087.2|44067.2|44083.5|44063.5|0
1641808020000|2022-01-10 09:47:00|44084.7|44064.7|44083.4|44063.4|44087.2|44067.2|44083.4|44063.4|2
1641808030000|2022-01-10 09:47:10|44084.7|44064.7|44084.7|44064.7|44086|44066|44083.4|44063.4|1
1641808040000|2022-01-10 09:47:20|44083.4|44063.4|44084.7|44064.7|44086|44066|44083.4|44063.4|5
1641808050000|2022-01-10 09:47:30|44087.2|44067.2|44084.7|44064.7|44087.2|44067.2|44084.7|44064.7|2
1641808060000|2022-01-10 09:47:40|44087.2|44067.2|44083.4|44063.4|44087.2|44067.2|44083.4|44063.4|1
1641808070000|2022-01-10 09:47:50|44082.2|44062.2|44082.2|44062.2|44084.7|44064.7|44082.2|44062.2|1
1641808080000|2022-01-10 09:48:00|44084.7|44064.7|44084.7|44064.7|44087.2|44067.2|44084.7|44064.7|2
1641808090000|2022-01-10 09:48:10|||||||||4
1641808100000|2022-01-10 09:48:20|44082.2|44062.2|44084.7|44064.7|44084.7|44064.7|44082.2|44062.2|0
1641808110000|2022-01-10 09:48:30|44083.5|44063.5|44084.7|44064.7|44084.7|44064.7|44083.4|44063.4|0
1641808120000|2022-01-10 09:48:40|44080.9|44060.9|44080.9|44060.9|44084.7|44064.7|44080.9|44060.9|0
1641808150000|2022-01-10 09:49:10|44073.4|44053.4|44074.7|44054.7|44074.7|44054.7|44069.7|44049.7|7
1641808160000|2022-01-10 09:49:20|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|1
1641808170000|2022-01-10 09:49:30|44068.4|44048.4|44069.7|44049.7|44069.7|44049.7|44068.4|44048.4|0
1641808180000|2022-01-10 09:49:40|44067.2|44047.2|44068.5|44048.5|44068.5|44048.5|44067.2|44047.2|0
1641808190000|2022-01-10 09:49:50|44069.7|44049.7|44074.7|44054.7|44074.7|44054.7|44067.2|44047.2|3
1641808200000|2022-01-10 09:50:00|44069.7|44049.7|44071|44051|44074.7|44054.7|44069.7|44049.7|7
1641808210000|2022-01-10 09:50:10|44069.7|44049.7|44074.7|44054.7|44074.7|44054.7|44069.7|44049.7|0
1641808230000|2022-01-10 09:50:30|44076|44056|44077.2|44057.2|44078.5|44058.5|44076|44056|1
1641808240000|2022-01-10 09:50:40|44078.5|44058.5|44077.2|44057.2|44079.7|44059.7|44077.2|44057.2|0
1641808250000|2022-01-10 09:50:50|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1641808260000|2022-01-10 09:51:00|44077.2|44057.2|44087.3|44067.3|44087.3|44067.3|44074.7|44054.7|6
1641808280000|2022-01-10 09:51:20|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|1
1641808290000|2022-01-10 09:51:30|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|6
1641808310000|2022-01-10 09:51:50|44091|44071|44092.2|44072.2|44092.2|44072.2|44091|44071|2
1641808320000|2022-01-10 09:52:00|44093.5|44073.5|44095.9|44075.9|44097.2|44077.2|44093.5|44073.5|1
1641808330000|2022-01-10 09:52:10|44094.7|44074.7|44097.2|44077.2|44097.2|44077.2|44094.7|44074.7|2
1641808340000|2022-01-10 09:52:20|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|1
1641808360000|2022-01-10 09:52:40|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44099.7|44079.7|10
1641808370000|2022-01-10 09:52:50|44103.4|44083.4|44104.7|44084.7|44107.2|44087.2|44103.4|44083.4|5
1641808390000|2022-01-10 09:53:10|44106|44086|44106|44086|44108.5|44088.5|44106|44086|7
1641808400000|2022-01-10 09:53:20|44108.5|44088.5|44108.5|44088.5|44108.5|44088.5|44108.5|44088.5|3
1641808420000|2022-01-10 09:53:40|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|8
1641808430000|2022-01-10 09:53:50|44102.2|44082.2|44099.7|44079.7|44102.2|44082.2|44097.2|44077.2|3
1641808440000|2022-01-10 09:54:00|44097.2|44077.2|44099.7|44079.7|44099.7|44079.7|44094.7|44074.7|0
1641808450000|2022-01-10 09:54:10|44100.9|44080.9|44103.5|44083.5|44103.5|44083.5|44099.7|44079.7|0
1641808460000|2022-01-10 09:54:20|44102|44082|44097.2|44077.2|44102|44082|44090.9|44070.9|12
1641808470000|2022-01-10 09:54:30|44095.9|44075.9|44094.7|44074.7|44099.7|44079.7|44094.7|44074.7|0
1641808480000|2022-01-10 09:54:40|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|0
1641808490000|2022-01-10 09:54:50|44096|44076|44091|44071|44096|44076|44091|44071|1
1641808500000|2022-01-10 09:55:00|44089.7|44069.7|44094.7|44074.7|44094.7|44074.7|44089.7|44069.7|4
1641808510000|2022-01-10 09:55:10|44093.5|44073.5|44089.7|44069.7|44094.7|44074.7|44087.2|44067.2|6
1641808530000|2022-01-10 09:55:30|44087|44067|44079.7|44059.7|44087|44067|44078.4|44058.4|3
1641808540000|2022-01-10 09:55:40|44078.4|44058.4|44072.2|44052.2|44078.4|44058.4|44072.2|44052.2|3
1641808550000|2022-01-10 09:55:50|||||||||4
1641808560000|2022-01-10 09:56:00|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|3
1641808570000|2022-01-10 09:56:10|44068.4|44048.4|44068.4|44048.4|44068.4|44048.4|44068.4|44048.4|0
1641808580000|2022-01-10 09:56:20|44069.7|44049.7|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|3
1641808590000|2022-01-10 09:56:30|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|0
1641808600000|2022-01-10 09:56:40|44072.2|44052.2|44073.4|44053.4|44073.4|44053.4|44072.2|44052.2|2
1641808610000|2022-01-10 09:56:50|44074.7|44054.7|44069.7|44049.7|44074.7|44054.7|44069.7|44049.7|8
1641808620000|2022-01-10 09:57:00|44068.4|44048.4|44072.2|44052.2|44072.2|44052.2|44067.2|44047.2|4
1641808650000|2022-01-10 09:57:30|44073.5|44053.5|44074.7|44054.7|44074.7|44054.7|44073.5|44053.5|2
1641808660000|2022-01-10 09:57:40|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|0
1641808670000|2022-01-10 09:57:50|44070.9|44050.9|44065.9|44045.9|44072.2|44052.2|44065.9|44045.9|2
1641808680000|2022-01-10 09:58:00|44064.7|44044.7|44064.7|44044.7|44067.2|44047.2|44064.7|44044.7|3
1641808690000|2022-01-10 09:58:10|44065.9|44045.9|44069.7|44049.7|44069.7|44049.7|44065.9|44045.9|2
1641808700000|2022-01-10 09:58:20|44070.9|44050.9|44072|44052|44072|44052|44070.9|44050.9|5
1641808710000|2022-01-10 09:58:30|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|0
1641808720000|2022-01-10 09:58:40|44076|44056|44074.7|44054.7|44077.2|44057.2|44074.7|44054.7|0
1641808740000|2022-01-10 09:59:00|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|44073.4|44053.4|2
1641808750000|2022-01-10 09:59:10|44074.5|44054.5|44074.7|44054.7|44075.9|44055.9|44074.5|44054.5|1
1641808760000|2022-01-10 09:59:20|44079.7|44059.7|44074.7|44054.7|44079.7|44059.7|44074.7|44054.7|0
1641808770000|2022-01-10 09:59:30|44076|44056|44079.7|44059.7|44079.7|44059.7|44074.7|44054.7|5
1641808780000|2022-01-10 09:59:40|44074.7|44054.7|44073.4|44053.4|44074.7|44054.7|44073.4|44053.4|1
1641808800000|2022-01-10 10:00:00|44073.5|44053.5|44069.7|44049.7|44073.5|44053.5|44068.5|44048.5|2
1641808810000|2022-01-10 10:00:10|44053.4|44033.4|44058.5|44038.5|44058.5|44038.5|44053.4|44033.4|11
1641808820000|2022-01-10 10:00:20|44072.2|44052.2|44072.2|44052.2|44077.2|44057.2|44070.9|44050.9|7
1641808830000|2022-01-10 10:00:30|44070.9|44050.9|44074.7|44054.7|44074.7|44054.7|44070.9|44050.9|8
1641808840000|2022-01-10 10:00:40|44070.9|44050.9|44069.7|44049.7|44072.2|44052.2|44069.7|44049.7|11
1641808850000|2022-01-10 10:00:50|44072.2|44052.2|44072.2|44052.2|44073.4|44053.4|44072.2|44052.2|5
1641808860000|2022-01-10 10:01:00|44068.4|44048.4|44072.2|44052.2|44072.2|44052.2|44068.4|44048.4|6
1641808890000|2022-01-10 10:01:30|44073.5|44053.5|44084.7|44064.7|44084.7|44064.7|44073.5|44053.5|3
1641808900000|2022-01-10 10:01:40|44086|44066|44084.7|44064.7|44087.2|44067.2|44084.7|44064.7|0
1641808910000|2022-01-10 10:01:50|44086|44066|44084.7|44064.7|44087.2|44067.2|44084.7|44064.7|1
1641808920000|2022-01-10 10:02:00|44087.2|44067.2|44082.2|44062.2|44087.2|44067.2|44082.2|44062.2|2
1641808930000|2022-01-10 10:02:10|44080.9|44060.9|44082.2|44062.2|44082.2|44062.2|44080.9|44060.9|2
1641808940000|2022-01-10 10:02:20|44079.7|44059.7|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|1
1641808950000|2022-01-10 10:02:30|44078.4|44058.4|44079.7|44059.7|44079.7|44059.7|44078.4|44058.4|0
1641808970000|2022-01-10 10:02:50|44082.2|44062.2|44083.5|44063.5|44083.5|44063.5|44082.2|44062.2|4
1641808980000|2022-01-10 10:03:00|44087.2|44067.2|44090.9|44070.9|44093.4|44073.4|44087.2|44067.2|6
1641808990000|2022-01-10 10:03:10|44089.7|44069.7|44082.2|44062.2|44089.7|44069.7|44082.2|44062.2|5
1641809000000|2022-01-10 10:03:20|44081|44061|44081|44061|44081|44061|44081|44061|0
1641809010000|2022-01-10 10:03:30|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1641809020000|2022-01-10 10:03:40|44084.7|44064.7|44089.7|44069.7|44089.7|44069.7|44084.7|44064.7|5
1641809030000|2022-01-10 10:03:50|44091|44071|44090.9|44070.9|44092.2|44072.2|44090.9|44070.9|0
1641809040000|2022-01-10 10:04:00|44089.7|44069.7|44084.7|44064.7|44092.2|44072.2|44084.7|44064.7|11
1641809050000|2022-01-10 10:04:10|44086|44066|44087.2|44067.2|44087.2|44067.2|44086|44066|0
1641809060000|2022-01-10 10:04:20|44084.7|44064.7|44082.2|44062.2|44084.7|44064.7|44082.2|44062.2|5
1641809070000|2022-01-10 10:04:30|44084.7|44064.7|44087.2|44067.2|44087.2|44067.2|44084.7|44064.7|0
1641809080000|2022-01-10 10:04:40|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|0
1641809090000|2022-01-10 10:04:50|44087.2|44067.2|44080.9|44060.9|44087.2|44067.2|44080.9|44060.9|7
1641809100000|2022-01-10 10:05:00|44079.7|44059.7|44074.7|44054.7|44079.7|44059.7|44072.2|44052.2|5
1641809110000|2022-01-10 10:05:10|44070.9|44050.9|44072.2|44052.2|44074.7|44054.7|44069.7|44049.7|1
1641809120000|2022-01-10 10:05:20|44069.7|44049.7|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|0
1641809130000|2022-01-10 10:05:30|44073.5|44053.5|44074.7|44054.7|44074.7|44054.7|44073.5|44053.5|0
1641809140000|2022-01-10 10:05:40|44072.2|44052.2|44074.7|44054.7|44074.7|44054.7|44072.2|44052.2|0
1641809150000|2022-01-10 10:05:50|44077.2|44057.2|44078.4|44058.4|44079.7|44059.7|44077.2|44057.2|2
1641809160000|2022-01-10 10:06:00|44077.2|44057.2|44077.2|44057.2|44079.7|44059.7|44077.2|44057.2|0
1641809170000|2022-01-10 10:06:10|44079.7|44059.7|44080.9|44060.9|44082.2|44062.2|44079.7|44059.7|0
1641809180000|2022-01-10 10:06:20|44081|44061|44088.5|44068.5|44088.5|44068.5|44081|44061|4
1641809200000|2022-01-10 10:06:40|44091|44071|44092.2|44072.2|44092.2|44072.2|44091|44071|1
1641809210000|2022-01-10 10:06:50|44093.5|44073.5|44097.2|44077.2|44097.3|44077.3|44093.5|44073.5|1
1641809220000|2022-01-10 10:07:00|44095.9|44075.9|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|5
1641809230000|2022-01-10 10:07:10|44096|44076|44097.2|44077.2|44099.7|44079.7|44094.7|44074.7|3
1641809240000|2022-01-10 10:07:20|44095.9|44075.9|44094.7|44074.7|44095.9|44075.9|44092.2|44072.2|0
1641809250000|2022-01-10 10:07:30|44097.2|44077.2|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|0
1641809260000|2022-01-10 10:07:40|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|1
1641809270000|2022-01-10 10:07:50|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44092.2|44072.2|5
1641809280000|2022-01-10 10:08:00|44092.2|44072.2|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|0
1641809290000|2022-01-10 10:08:10|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44095.9|44075.9|1
1641809300000|2022-01-10 10:08:20|44094.7|44074.7|44090.9|44070.9|44097.2|44077.2|44089.7|44069.7|10
1641809310000|2022-01-10 10:08:30|44084.7|44064.7|44087.2|44067.2|44087.2|44067.2|44084.7|44064.7|4
1641809320000|2022-01-10 10:08:40|44085.9|44065.9|44082.2|44062.2|44085.9|44065.9|44082.2|44062.2|2
1641809330000|2022-01-10 10:08:50|44083.4|44063.4|44082.2|44062.2|44083.4|44063.4|44082.2|44062.2|1
1641809340000|2022-01-10 10:09:00|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|44087.2|44067.2|1
1641809350000|2022-01-10 10:09:10|44092.2|44072.2|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|4
1641809360000|2022-01-10 10:09:20|44092.2|44072.2|44094.7|44074.7|44097.2|44077.2|44092.2|44072.2|0
1641809380000|2022-01-10 10:09:40|44096|44076|44094.7|44074.7|44097.2|44077.2|44093.4|44073.4|0
1641809390000|2022-01-10 10:09:50|44096|44076|44097.2|44077.2|44097.2|44077.2|44096|44076|1
1641809400000|2022-01-10 10:10:00|44099.7|44079.7|44104.7|44084.7|44107.2|44087.2|44099.7|44079.7|0
1641809410000|2022-01-10 10:10:10|44103.4|44083.4|44104.7|44084.7|44104.7|44084.7|44102.2|44082.2|0
1641809420000|2022-01-10 10:10:20|44106|44086|44107.2|44087.2|44108.5|44088.5|44106|44086|3
1641809430000|2022-01-10 10:10:30|44109.7|44089.7|44099.7|44079.7|44112.2|44092.2|44099.7|44079.7|7
1641809440000|2022-01-10 10:10:40|44098.4|44078.4|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|1
1641809450000|2022-01-10 10:10:50|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|1
1641809460000|2022-01-10 10:11:00|44103.5|44083.5|44113.5|44093.5|44113.5|44093.5|44103.5|44083.5|4
1641809470000|2022-01-10 10:11:10|44110.9|44090.9|44109.7|44089.7|44110.9|44090.9|44109.7|44089.7|2
1641809500000|2022-01-10 10:11:40|44112.2|44092.2|44109.7|44089.7|44112.2|44092.2|44109.7|44089.7|2
1641809510000|2022-01-10 10:11:50|44111|44091|44117.2|44097.2|44117.2|44097.2|44107.2|44087.2|4
1641809520000|2022-01-10 10:12:00|44122.2|44102.2|44129.7|44109.7|44129.7|44109.7|44122.2|44102.2|5
1641809530000|2022-01-10 10:12:10|44128.4|44108.4|44132.2|44112.2|44132.2|44112.2|44123.4|44103.4|10
1641809540000|2022-01-10 10:12:20|44130.9|44110.9|44129.7|44109.7|44130.9|44110.9|44129.7|44109.7|3
1641809550000|2022-01-10 10:12:30|44127.2|44107.2|44124.7|44104.7|44127.2|44107.2|44122.2|44102.2|4
1641809570000|2022-01-10 10:12:50|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|44128.5|44108.5|2
1641809580000|2022-01-10 10:13:00|44132.2|44112.2|44139.7|44119.7|44139.7|44119.7|44132.2|44112.2|8
1641809590000|2022-01-10 10:13:10|44142.2|44122.2|44139.7|44119.7|44142.2|44122.2|44139.7|44119.7|0
1641809600000|2022-01-10 10:13:20|44134.7|44114.7|44132.2|44112.2|44137.2|44117.2|44132.2|44112.2|4
1641809610000|2022-01-10 10:13:30|44134.7|44114.7|44138.5|44118.5|44138.5|44118.5|44134.7|44114.7|2
1641809620000|2022-01-10 10:13:40|44137.2|44117.2|44134.7|44114.7|44137.2|44117.2|44134.7|44114.7|0
1641809630000|2022-01-10 10:13:50|44135.9|44115.9|44134.7|44114.7|44135.9|44115.9|44134.7|44114.7|1
1641809640000|2022-01-10 10:14:00|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|44137.2|44117.2|1
1641809650000|2022-01-10 10:14:10|44139.7|44119.7|44144.7|44124.7|44144.7|44124.7|44139.7|44119.7|1
1641809660000|2022-01-10 10:14:20|44142.2|44122.2|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|0
1641809670000|2022-01-10 10:14:30|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|0
1641809690000|2022-01-10 10:14:50|44143.4|44123.4|44147.2|44127.2|44147.2|44127.2|44143.4|44123.4|3
1641809700000|2022-01-10 10:15:00|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|4
1641809710000|2022-01-10 10:15:10|44145.9|44125.9|44147.2|44127.2|44147.2|44127.2|44145.9|44125.9|1
1641809720000|2022-01-10 10:15:20|44149.7|44129.7|44144.7|44124.7|44149.7|44129.7|44142.2|44122.2|6
1641809740000|2022-01-10 10:15:40|44147.2|44127.2|44147.2|44127.2|44148.5|44128.5|44147.2|44127.2|1
1641809750000|2022-01-10 10:15:50|44148.5|44128.5|44154.7|44134.7|44154.7|44134.7|44148.5|44128.5|2
1641809760000|2022-01-10 10:16:00|44153.4|44133.4|44140.9|44120.9|44153.4|44133.4|44140.9|44120.9|1
1641809770000|2022-01-10 10:16:10|44139.5|44119.5|44134.7|44114.7|44139.5|44119.5|44134.7|44114.7|2
1641809780000|2022-01-10 10:16:20|44139.7|44119.7|44142.2|44122.2|44142.2|44122.2|44139.7|44119.7|3
1641809790000|2022-01-10 10:16:30|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|1
1641809800000|2022-01-10 10:16:40|44147.2|44127.2|44144.7|44124.7|44148.5|44128.5|44144.7|44124.7|3
1641809810000|2022-01-10 10:16:50|44142.2|44122.2|44144.7|44124.7|44144.7|44124.7|44139.7|44119.7|7
1641809820000|2022-01-10 10:17:00|44143.4|44123.4|44144.7|44124.7|44144.7|44124.7|44142.2|44122.2|0
1641809830000|2022-01-10 10:17:10|44145.9|44125.9|44149.7|44129.7|44152.2|44132.2|44145.9|44125.9|1
1641809850000|2022-01-10 10:17:30|44147.2|44127.2|44146|44126|44147.2|44127.2|44144.7|44124.7|2
1641809860000|2022-01-10 10:17:40|44147.2|44127.2|44137.2|44117.2|44147.2|44127.2|44137.2|44117.2|3
1641809870000|2022-01-10 10:17:50|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|44135.9|44115.9|1
1641809890000|2022-01-10 10:18:10|44134.5|44114.5|44134.7|44114.7|44135.9|44115.9|44132.2|44112.2|3
1641809900000|2022-01-10 10:18:20|44136|44116|44134.7|44114.7|44136|44116|44134.7|44114.7|1
1641809910000|2022-01-10 10:18:30|44132.2|44112.2|44129.7|44109.7|44132.2|44112.2|44129.7|44109.7|0
1641809920000|2022-01-10 10:18:40|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|44132.2|44112.2|5
1641809930000|2022-01-10 10:18:50|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|44128.4|44108.4|1
1641809960000|2022-01-10 10:19:20|44127.2|44107.2|44122.2|44102.2|44127.2|44107.2|44122.2|44102.2|4
1641809970000|2022-01-10 10:19:30|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|44117.2|44097.2|1
1641809980000|2022-01-10 10:19:40|||||||||2
1641809990000|2022-01-10 10:19:50|44114.7|44094.7|44114.7|44094.7|44115.9|44095.9|44114.7|44094.7|1
1641810000000|2022-01-10 10:20:00|44117.2|44097.2|44114.7|44094.7|44117.2|44097.2|44112.2|44092.2|9
1641810010000|2022-01-10 10:20:10|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|0
1641810020000|2022-01-10 10:20:20|44110.9|44090.9|44109.7|44089.7|44110.9|44090.9|44109.7|44089.7|1
1641810030000|2022-01-10 10:20:30|44105.9|44085.9|44105.9|44085.9|44105.9|44085.9|44102.2|44082.2|5
1641810040000|2022-01-10 10:20:40|44102.2|44082.2|44098.4|44078.4|44102.2|44082.2|44095.9|44075.9|5
1641810050000|2022-01-10 10:20:50|44092.2|44072.2|44097.2|44077.2|44097.2|44077.2|44092.2|44072.2|11
1641810060000|2022-01-10 10:21:00|44096|44076|44094.7|44074.7|44096|44076|44094.7|44074.7|2
1641810070000|2022-01-10 10:21:10|44096|44076|44097.2|44077.2|44097.2|44077.2|44096|44076|5
1641810080000|2022-01-10 10:21:20|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|2
1641810090000|2022-01-10 10:21:30|||||||||2
1641810100000|2022-01-10 10:21:40|44100.9|44080.9|44099.7|44079.7|44100.9|44080.9|44099.7|44079.7|1
1641810120000|2022-01-10 10:22:00|||||||||2
1641810130000|2022-01-10 10:22:10|44097.2|44077.2|44092.2|44072.2|44097.2|44077.2|44090.9|44070.9|6
1641810140000|2022-01-10 10:22:20|44093.5|44073.5|44092.2|44072.2|44093.5|44073.5|44092.2|44072.2|0
1641810160000|2022-01-10 10:22:40|44102.2|44082.2|44108.5|44088.5|44108.5|44088.5|44102.2|44082.2|4
1641810170000|2022-01-10 10:22:50|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|0
1641810180000|2022-01-10 10:23:00|||||||||2
1641810200000|2022-01-10 10:23:20|||||||||2
1641810210000|2022-01-10 10:23:30|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1641810220000|2022-01-10 10:23:40|44104.7|44084.7|44102.2|44082.2|44107.2|44087.2|44102.2|44082.2|4
1641810230000|2022-01-10 10:23:50|44100.9|44080.9|44097.2|44077.2|44100.9|44080.9|44097.2|44077.2|0
1641810240000|2022-01-10 10:24:00|44094.7|44074.7|44092.2|44072.2|44094.7|44074.7|44089.7|44069.7|2
1641810250000|2022-01-10 10:24:10|44090.9|44070.9|44092.2|44072.2|44092.2|44072.2|44089.7|44069.7|3
1641810260000|2022-01-10 10:24:20|||||||||1
1641810270000|2022-01-10 10:24:30|44104.7|44084.7|44103.5|44083.5|44104.7|44084.7|44103.5|44083.5|2
1641810280000|2022-01-10 10:24:40|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|4
1641810290000|2022-01-10 10:24:50|44109.7|44089.7|44107.2|44087.2|44109.7|44089.7|44107.2|44087.2|0
1641810300000|2022-01-10 10:25:00|44109.7|44089.7|44112.2|44092.2|44113.4|44093.4|44107.2|44087.2|4
1641810310000|2022-01-10 10:25:10|44114.7|44094.7|44114.7|44094.7|44117.2|44097.2|44114.7|44094.7|10
1641810320000|2022-01-10 10:25:20|||||||||3
1641810330000|2022-01-10 10:25:30|44112.2|44092.2|44105.9|44085.9|44112.2|44092.2|44105.9|44085.9|3
1641810340000|2022-01-10 10:25:40|44104.7|44084.7|44109.7|44089.7|44109.7|44089.7|44104.7|44084.7|0
1641810370000|2022-01-10 10:26:10|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|44112.2|44092.2|3
1641810380000|2022-01-10 10:26:20|44109.5|44089.5|44107.2|44087.2|44109.5|44089.5|44107.2|44087.2|2
1641810390000|2022-01-10 10:26:30|44104.7|44084.7|44100.9|44080.9|44104.7|44084.7|44100.9|44080.9|0
1641810400000|2022-01-10 10:26:40|44099.7|44079.7|44092.2|44072.2|44099.7|44079.7|44092.2|44072.2|3
1641810410000|2022-01-10 10:26:50|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|0
1641810420000|2022-01-10 10:27:00|||||||||3
1641810450000|2022-01-10 10:27:30|44087.2|44067.2|44094.7|44074.7|44094.7|44074.7|44084.7|44064.7|10
1641810460000|2022-01-10 10:27:40|44098.5|44078.5|44094.7|44074.7|44099.7|44079.7|44094.7|44074.7|1
1641810470000|2022-01-10 10:27:50|44089.7|44069.7|44094.7|44074.7|44094.7|44074.7|44089.7|44069.7|3
1641810490000|2022-01-10 10:28:10|44096|44076|44094.7|44074.7|44096|44076|44092.2|44072.2|2
1641810500000|2022-01-10 10:28:20|44095.9|44075.9|44102.2|44082.2|44102.2|44082.2|44095.9|44075.9|0
1641810510000|2022-01-10 10:28:30|44104.7|44084.7|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|7
1641810520000|2022-01-10 10:28:40|44107.2|44087.2|44106|44086|44107.2|44087.2|44104.7|44084.7|2
1641810530000|2022-01-10 10:28:50|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|0
1641810540000|2022-01-10 10:29:00|44102.2|44082.2|44104.7|44084.7|44104.7|44084.7|44102.2|44082.2|0
1641810550000|2022-01-10 10:29:10|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1641810560000|2022-01-10 10:29:20|44104.7|44084.7|44099.7|44079.7|44104.7|44084.7|44099.7|44079.7|1
1641810580000|2022-01-10 10:29:40|44102.2|44082.2|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|0
1641810590000|2022-01-10 10:29:50|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|0
1641810600000|2022-01-10 10:30:00|44100.9|44080.9|44099.7|44079.7|44102.2|44082.2|44097.2|44077.2|7
1641810610000|2022-01-10 10:30:10|44102.2|44082.2|44104.7|44084.7|44106|44086|44102.2|44082.2|4
1641810630000|2022-01-10 10:30:30|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|2
1641810640000|2022-01-10 10:30:40|44108.5|44088.5|44107.2|44087.2|44109.7|44089.7|44107.2|44087.2|1
1641810650000|2022-01-10 10:30:50|44104.7|44084.7|44107.2|44087.2|44107.2|44087.2|44104.7|44084.7|0
1641810660000|2022-01-10 10:31:00|44105.9|44085.9|44097.2|44077.2|44105.9|44085.9|44094.7|44074.7|8
1641810670000|2022-01-10 10:31:10|44098.5|44078.5|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|1
1641810680000|2022-01-10 10:31:20|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|0
1641810710000|2022-01-10 10:31:50|44097.2|44077.2|44089.7|44069.7|44097.2|44077.2|44089.7|44069.7|3
1641810720000|2022-01-10 10:32:00|44092.2|44072.2|44089.7|44069.7|44092.2|44072.2|44089.7|44069.7|3
1641810730000|2022-01-10 10:32:10|44087.2|44067.2|44089.7|44069.7|44089.7|44069.7|44087.2|44067.2|1
1641810740000|2022-01-10 10:32:20|44092.2|44072.2|44089.7|44069.7|44092.2|44072.2|44087.2|44067.2|1
1641810750000|2022-01-10 10:32:30|44092.2|44072.2|44087.2|44067.2|44092.2|44072.2|44087.2|44067.2|3
1641810760000|2022-01-10 10:32:40|44088.5|44068.5|44084.7|44064.7|44089.7|44069.7|44084.7|44064.7|2
1641810770000|2022-01-10 10:32:50|44089.7|44069.7|44089.7|44069.7|44092.2|44072.2|44089.7|44069.7|4
1641810780000|2022-01-10 10:33:00|44087.2|44067.2|44088.5|44068.5|44088.5|44068.5|44087.2|44067.2|1
1641810790000|2022-01-10 10:33:10|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|0
1641810800000|2022-01-10 10:33:20|44087.2|44067.2|44079.7|44059.7|44087.2|44067.2|44079.7|44059.7|6
1641810810000|2022-01-10 10:33:30|44080.9|44060.9|44079.7|44059.7|44080.9|44060.9|44079.7|44059.7|2
1641810820000|2022-01-10 10:33:40|44084.7|44064.7|44089.7|44069.7|44089.7|44069.7|44084.7|44064.7|2
1641810840000|2022-01-10 10:34:00|44092.2|44072.2|44089.7|44069.7|44092.2|44072.2|44089.7|44069.7|1
1641810850000|2022-01-10 10:34:10|44091|44071|44092.2|44072.2|44092.2|44072.2|44091|44071|3
1641810860000|2022-01-10 10:34:20|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|0
1641810870000|2022-01-10 10:34:30|44096|44076|44097.2|44077.2|44097.2|44077.2|44096|44076|0
1641810880000|2022-01-10 10:34:40|44098.5|44078.5|44099.7|44079.7|44102.2|44082.2|44098.5|44078.5|1
1641810890000|2022-01-10 10:34:50|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44100.9|44080.9|0
1641810900000|2022-01-10 10:35:00|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|4
1641810910000|2022-01-10 10:35:10|44098.4|44078.4|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|0
1641810920000|2022-01-10 10:35:20|44098.5|44078.5|44102.2|44082.2|44102.2|44082.2|44097.2|44077.2|1
1641810930000|2022-01-10 10:35:30|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|44102.2|44082.2|0
1641810940000|2022-01-10 10:35:40|44099.7|44079.7|44104.7|44084.7|44104.7|44084.7|44099.7|44079.7|2
1641810950000|2022-01-10 10:35:50|44103.4|44083.4|44103.5|44083.5|44103.5|44083.5|44103.4|44083.4|0
1641810960000|2022-01-10 10:36:00|44104.7|44084.7|44109.7|44089.7|44112.2|44092.2|44104.7|44084.7|2
1641810970000|2022-01-10 10:36:10|||||||||2
1641810980000|2022-01-10 10:36:20|44105.9|44085.9|44108.4|44088.4|44108.4|44088.4|44105.9|44085.9|4
1641810990000|2022-01-10 10:36:30|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|6
1641811000000|2022-01-10 10:36:40|44112.2|44092.2|44109.7|44089.7|44112.2|44092.2|44109.7|44089.7|0
1641811010000|2022-01-10 10:36:50|44111|44091|44109.7|44089.7|44111|44091|44109.7|44089.7|0
1641811020000|2022-01-10 10:37:00|44111|44091|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|3
1641811030000|2022-01-10 10:37:10|44109.7|44089.7|44107.2|44087.2|44112.2|44092.2|44107.2|44087.2|8
1641811070000|2022-01-10 10:37:50|44105.9|44085.9|44107.2|44087.2|44107.2|44087.2|44104.7|44084.7|0
1641811080000|2022-01-10 10:38:00|||||||||1
1641811100000|2022-01-10 10:38:20|44108.5|44088.5|44107.2|44087.2|44109.7|44089.7|44107.2|44087.2|2
1641811110000|2022-01-10 10:38:30|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|2
1641811130000|2022-01-10 10:38:50|44113.5|44093.5|44114.7|44094.7|44116|44096|44112.2|44092.2|4
1641811140000|2022-01-10 10:39:00|44112.2|44092.2|44117.2|44097.2|44117.2|44097.2|44112.2|44092.2|5
1641811160000|2022-01-10 10:39:20|44112.2|44092.2|44113.5|44093.5|44113.5|44093.5|44112.2|44092.2|6
1641811170000|2022-01-10 10:39:30|||||||||1
1641811190000|2022-01-10 10:39:50|44111|44091|44112.2|44092.2|44112.2|44092.2|44108.5|44088.5|1
1641811200000|2022-01-10 10:40:00|||||||||1
1641811210000|2022-01-10 10:40:10|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|1
1641811220000|2022-01-10 10:40:20|44107.2|44087.2|44112.2|44092.2|44112.2|44092.2|44107.2|44087.2|3
1641811240000|2022-01-10 10:40:40|44113.5|44093.5|44114.7|44094.7|44114.7|44094.7|44112.2|44092.2|0
1641811250000|2022-01-10 10:40:50|44112.2|44092.2|44112.2|44092.2|44114.7|44094.7|44112.2|44092.2|1
1641811260000|2022-01-10 10:41:00|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|5
1641811270000|2022-01-10 10:41:10|44107.2|44087.2|44104.7|44084.7|44107.2|44087.2|44104.7|44084.7|2
1641811280000|2022-01-10 10:41:20|44103.3|44083.3|44104.7|44084.7|44104.7|44084.7|44103.3|44083.3|2
1641811290000|2022-01-10 10:41:30|44107.2|44087.2|44104.7|44084.7|44109.7|44089.7|44104.7|44084.7|2
1641811310000|2022-01-10 10:41:50|44102.2|44082.2|44104.7|44084.7|44104.7|44084.7|44102.2|44082.2|0
1641811320000|2022-01-10 10:42:00|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|3
1641811330000|2022-01-10 10:42:10|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|0
1641811340000|2022-01-10 10:42:20|44111|44091|44112.2|44092.2|44112.2|44092.2|44111|44091|2
1641811350000|2022-01-10 10:42:30|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44112.2|44092.2|0
1641811360000|2022-01-10 10:42:40|44113.3|44093.3|44109.7|44089.7|44113.3|44093.3|44109.7|44089.7|1
1641811370000|2022-01-10 10:42:50|44107.2|44087.2|44112.2|44092.2|44112.2|44092.2|44107.2|44087.2|0
1641811380000|2022-01-10 10:43:00|||||||||2
1641811390000|2022-01-10 10:43:10|||||||||1
1641811410000|2022-01-10 10:43:30|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|44114.7|44094.7|1
1641811420000|2022-01-10 10:43:40|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|0
1641811440000|2022-01-10 10:44:00|||||||||1
1641811450000|2022-01-10 10:44:10|44112.2|44092.2|44113.5|44093.5|44113.5|44093.5|44112.2|44092.2|2
1641811460000|2022-01-10 10:44:20|44114.7|44094.7|44119.7|44099.7|44119.7|44099.7|44114.7|44094.7|6
1641811470000|2022-01-10 10:44:30|44122.2|44102.2|44127.2|44107.2|44127.2|44107.2|44122.2|44102.2|5
1641811480000|2022-01-10 10:44:40|44124.7|44104.7|44127.2|44107.2|44127.2|44107.2|44124.7|44104.7|2
1641811490000|2022-01-10 10:44:50|44133.3|44113.3|44132.2|44112.2|44137.2|44117.2|44129.7|44109.7|6
1641811500000|2022-01-10 10:45:00|||||||||3
1641811510000|2022-01-10 10:45:10|44133.5|44113.5|44134.7|44114.7|44138.3|44118.3|44133.5|44113.5|7
1641811520000|2022-01-10 10:45:20|||||||||1
1641811530000|2022-01-10 10:45:30|44132.2|44112.2|44139.7|44119.7|44139.7|44119.7|44132.2|44112.2|4
1641811540000|2022-01-10 10:45:40|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|44147.2|44127.2|4
1641811550000|2022-01-10 10:45:50|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|3
1641811560000|2022-01-10 10:46:00|44141|44121|44148.5|44128.5|44148.5|44128.5|44141|44121|2
1641811570000|2022-01-10 10:46:10|44147.2|44127.2|44149.7|44129.7|44151|44131|44146|44126|3
1641811580000|2022-01-10 10:46:20|44148.3|44128.3|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|0
1641811590000|2022-01-10 10:46:30|44148.3|44128.3|44141|44121|44148.3|44128.3|44141|44121|2
1641811600000|2022-01-10 10:46:40|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44141|44121|0
1641811610000|2022-01-10 10:46:50|44141|44121|44142.2|44122.2|44142.2|44122.2|44141|44121|0
1641811620000|2022-01-10 10:47:00|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|4
1641811630000|2022-01-10 10:47:10|||||||||1
1641811640000|2022-01-10 10:47:20|||||||||1
1641811660000|2022-01-10 10:47:40|||||||||3
1641811670000|2022-01-10 10:47:50|44143.3|44123.3|44144.7|44124.7|44144.7|44124.7|44143.3|44123.3|0
1641811680000|2022-01-10 10:48:00|44143.3|44123.3|44147.2|44127.2|44147.2|44127.2|44142.2|44122.2|6
1641811690000|2022-01-10 10:48:10|44144.7|44124.7|44142.2|44122.2|44144.7|44124.7|44142.2|44122.2|6
1641811700000|2022-01-10 10:48:20|44144.7|44124.7|44142.2|44122.2|44144.7|44124.7|44142.2|44122.2|0
1641811710000|2022-01-10 10:48:30|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|2
1641811740000|2022-01-10 10:49:00|||||||||3
1641811750000|2022-01-10 10:49:10|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|44142.2|44122.2|5
1641811770000|2022-01-10 10:49:30|44144.7|44124.7|44152.2|44132.2|44152.2|44132.2|44144.7|44124.7|6
1641811780000|2022-01-10 10:49:40|44154.7|44134.7|44160.8|44140.8|44160.8|44140.8|44154.7|44134.7|4
1641811790000|2022-01-10 10:49:50|44157.2|44137.2|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|11
1641811800000|2022-01-10 10:50:00|44163.3|44143.3|44163.3|44143.3|44167.2|44147.2|44162.2|44142.2|6
1641811810000|2022-01-10 10:50:10|44162.2|44142.2|44163.5|44143.5|44164.7|44144.7|44162.2|44142.2|3
1641811820000|2022-01-10 10:50:20|44164.7|44144.7|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|0
1641811830000|2022-01-10 10:50:30|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|3
1641811840000|2022-01-10 10:50:40|44163.3|44143.3|44162.2|44142.2|44163.3|44143.3|44162.2|44142.2|0
1641811850000|2022-01-10 10:50:50|44159.7|44139.7|44162.2|44142.2|44162.2|44142.2|44159.7|44139.7|9
1641811860000|2022-01-10 10:51:00|44163.3|44143.3|44164.7|44144.7|44164.7|44144.7|44163.3|44143.3|2
1641811870000|2022-01-10 10:51:10|44162.2|44142.2|44164.7|44144.7|44164.7|44144.7|44162.2|44142.2|0
1641811890000|2022-01-10 10:51:30|44165.8|44145.8|44167.2|44147.2|44167.2|44147.2|44164.7|44144.7|6
1641811910000|2022-01-10 10:51:50|44166|44146|44162.2|44142.2|44166|44146|44162.2|44142.2|2
1641811920000|2022-01-10 10:52:00|44164.7|44144.7|44164.7|44144.7|44167.2|44147.2|44162.2|44142.2|8
1641811930000|2022-01-10 10:52:10|44162.2|44142.2|44162.2|44142.2|44163.5|44143.5|44162.2|44142.2|0
1641811940000|2022-01-10 10:52:20|44163.3|44143.3|44162.2|44142.2|44164.7|44144.7|44162.2|44142.2|0
1641811950000|2022-01-10 10:52:30|44159.7|44139.7|44157.2|44137.2|44159.7|44139.7|44157.2|44137.2|8
1641811960000|2022-01-10 10:52:40|44155.8|44135.8|44157.2|44137.2|44157.2|44137.2|44155.8|44135.8|1
1641811980000|2022-01-10 10:53:00|44158.3|44138.3|44157.2|44137.2|44159.7|44139.7|44157.2|44137.2|5
1641811990000|2022-01-10 10:53:10|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|2
1641812000000|2022-01-10 10:53:20|44160.8|44140.8|44162.2|44142.2|44162.2|44142.2|44160.8|44140.8|2
1641812010000|2022-01-10 10:53:30|44160.8|44140.8|44162.2|44142.2|44162.2|44142.2|44160.8|44140.8|3
1641812020000|2022-01-10 10:53:40|44160.8|44140.8|44159.7|44139.7|44160.8|44140.8|44159.7|44139.7|1
1641812030000|2022-01-10 10:53:50|44160.8|44140.8|44162.2|44142.2|44162.2|44142.2|44157.2|44137.2|2
1641812040000|2022-01-10 10:54:00|||||||||3
1641812060000|2022-01-10 10:54:20|44163.5|44143.5|44167.2|44147.2|44167.2|44147.2|44163.5|44143.5|7
1641812070000|2022-01-10 10:54:30|44168.5|44148.5|44167.2|44147.2|44169.7|44149.7|44167.2|44147.2|1
1641812080000|2022-01-10 10:54:40|44166|44146|44167.2|44147.2|44167.2|44147.2|44166|44146|1
1641812100000|2022-01-10 10:55:00|44164.7|44144.7|44167.2|44147.2|44167.2|44147.2|44162.2|44142.2|10
1641812110000|2022-01-10 10:55:10|||||||||2
1641812120000|2022-01-10 10:55:20|||||||||3
1641812130000|2022-01-10 10:55:30|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|6
1641812140000|2022-01-10 10:55:40|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|0
1641812150000|2022-01-10 10:55:50|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|0
1641812160000|2022-01-10 10:56:00|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|44162.2|44142.2|2
1641812170000|2022-01-10 10:56:10|||||||||1
1641812180000|2022-01-10 10:56:20|44163.3|44143.3|44167.2|44147.2|44167.2|44147.2|44163.3|44143.3|2
1641812190000|2022-01-10 10:56:30|44165.8|44145.8|44164.7|44144.7|44165.8|44145.8|44164.7|44144.7|1
1641812200000|2022-01-10 10:56:40|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|44163.5|44143.5|0
1641812210000|2022-01-10 10:56:50|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|44164.7|44144.7|3
1641812220000|2022-01-10 10:57:00|44163.3|44143.3|44162.2|44142.2|44163.3|44143.3|44162.2|44142.2|0
1641812230000|2022-01-10 10:57:10|44154.7|44134.7|44147.2|44127.2|44154.7|44134.7|44147.2|44127.2|11
1641812260000|2022-01-10 10:57:40|44149.7|44129.7|44149.7|44129.7|44152.2|44132.2|44149.7|44129.7|2
1641812270000|2022-01-10 10:57:50|44147.2|44127.2|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|1
1641812290000|2022-01-10 10:58:10|44148.3|44128.3|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|0
1641812300000|2022-01-10 10:58:20|44152.2|44132.2|44149.7|44129.7|44152.2|44132.2|44148.3|44128.3|5
1641812310000|2022-01-10 10:58:30|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|44152.2|44132.2|0
1641812320000|2022-01-10 10:58:40|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|2
1641812330000|2022-01-10 10:58:50|44148.3|44128.3|44148.5|44128.5|44148.5|44128.5|44147.2|44127.2|1
1641812340000|2022-01-10 10:59:00|44149.7|44129.7|44142.2|44122.2|44149.7|44129.7|44142.2|44122.2|6
1641812350000|2022-01-10 10:59:10|44141|44121|44139.7|44119.7|44142.2|44122.2|44138.3|44118.3|6
1641812360000|2022-01-10 10:59:20|44138.3|44118.3|44137.2|44117.2|44138.3|44118.3|44137.2|44117.2|0
1641812370000|2022-01-10 10:59:30|44140.8|44120.8|44139.7|44119.7|44140.8|44120.8|44139.7|44119.7|0
1641812380000|2022-01-10 10:59:40|44140.8|44120.8|44138.5|44118.5|44140.8|44120.8|44137.2|44117.2|4
1641812390000|2022-01-10 10:59:50|44139.7|44119.7|44138.5|44118.5|44139.7|44119.7|44138.5|44118.5|0
1641812400000|2022-01-10 11:00:00|44139.7|44119.7|44149.7|44129.7|44149.7|44129.7|44139.7|44119.7|6
1641812410000|2022-01-10 11:00:10|44148.5|44128.5|44149.7|44129.7|44149.7|44129.7|44148.5|44128.5|0
1641812420000|2022-01-10 11:00:20|44150.8|44130.8|44149.7|44129.7|44150.8|44130.8|44149.7|44129.7|1
1641812430000|2022-01-10 11:00:30|44148.5|44128.5|44148.5|44128.5|44149.7|44129.7|44148.5|44128.5|1
1641812440000|2022-01-10 11:00:40|44149.7|44129.7|44148.5|44128.5|44149.7|44129.7|44148.5|44128.5|2
1641812450000|2022-01-10 11:00:50|44147.2|44127.2|44148.5|44128.5|44148.5|44128.5|44147.2|44127.2|0
1641812460000|2022-01-10 11:01:00|44149.8|44129.8|44151|44131|44151|44131|44149.8|44129.8|0
1641812480000|2022-01-10 11:01:20|44149.7|44129.7|44148.5|44128.5|44149.7|44129.7|44148.5|44128.5|2
1641812490000|2022-01-10 11:01:30|44151|44131|44153.3|44133.3|44153.3|44133.3|44151|44131|1
1641812500000|2022-01-10 11:01:40|44152.2|44132.2|44153.5|44133.5|44153.5|44133.5|44152.2|44132.2|0
1641812510000|2022-01-10 11:01:50|44152.2|44132.2|44152.2|44132.2|44154.7|44134.7|44152.2|44132.2|0
1641812520000|2022-01-10 11:02:00|44151|44131|44152.2|44132.2|44152.2|44132.2|44151|44131|0
1641812530000|2022-01-10 11:02:10|44151|44131|44152.2|44132.2|44154.7|44134.7|44151|44131|4
1641812540000|2022-01-10 11:02:20|44149.7|44129.7|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|2
1641812550000|2022-01-10 11:02:30|44147.2|44127.2|44149.7|44129.7|44149.7|44129.7|44147.2|44127.2|0
1641812560000|2022-01-10 11:02:40|44148.3|44128.3|44147.2|44127.2|44148.3|44128.3|44147.2|44127.2|1
1641812580000|2022-01-10 11:03:00|44146|44126|44146|44126|44146|44126|44144.7|44124.7|3
1641812590000|2022-01-10 11:03:10|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|44144.7|44124.7|0
1641812600000|2022-01-10 11:03:20|44142.2|44122.2|44134.7|44114.7|44142.2|44122.2|44134.7|44114.7|2
1641812610000|2022-01-10 11:03:30|44137.2|44117.2|44123.3|44103.3|44137.2|44117.2|44123.3|44103.3|3
1641812620000|2022-01-10 11:03:40|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|44122.2|44102.2|0
1641812630000|2022-01-10 11:03:50|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|44119.7|44099.7|2
1641812640000|2022-01-10 11:04:00|44117.2|44097.2|44112.2|44092.2|44117.2|44097.2|44110.8|44090.8|5
1641812650000|2022-01-10 11:04:10|44109.7|44089.7|44112.2|44092.2|44112.2|44092.2|44109.7|44089.7|1
1641812670000|2022-01-10 11:04:30|44109.5|44089.5|44109.7|44089.7|44109.7|44089.7|44107.2|44087.2|4
1641812680000|2022-01-10 11:04:40|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|2
1641812690000|2022-01-10 11:04:50|44104.7|44084.7|44099.7|44079.7|44104.7|44084.7|44099.7|44079.7|3
1641812700000|2022-01-10 11:05:00|44097.2|44077.2|44099.7|44079.7|44102.2|44082.2|44097.2|44077.2|1
1641812710000|2022-01-10 11:05:10|44100.8|44080.8|44099.7|44079.7|44100.8|44080.8|44097.2|44077.2|0
1641812730000|2022-01-10 11:05:30|44100.8|44080.8|44103.5|44083.5|44103.5|44083.5|44100.8|44080.8|4
1641812740000|2022-01-10 11:05:40|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|0
1641812760000|2022-01-10 11:06:00|44089.7|44069.7|44097.2|44077.2|44097.2|44077.2|44089.7|44069.7|7
1641812770000|2022-01-10 11:06:10|44099.7|44079.7|44097.2|44077.2|44099.7|44079.7|44094.7|44074.7|1
1641812780000|2022-01-10 11:06:20|44094.7|44074.7|44089.7|44069.7|44097.2|44077.2|44089.7|44069.7|0
1641812790000|2022-01-10 11:06:30|44092.2|44072.2|44092.2|44072.2|44093.5|44073.5|44089.7|44069.7|0
1641812800000|2022-01-10 11:06:40|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|1
1641812810000|2022-01-10 11:06:50|44092.2|44072.2|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|0
1641812820000|2022-01-10 11:07:00|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|0
1641812830000|2022-01-10 11:07:10|44094.7|44074.7|44093.3|44073.3|44094.7|44074.7|44093.3|44073.3|1
1641812840000|2022-01-10 11:07:20|44093.5|44073.5|44092.2|44072.2|44094.7|44074.7|44092.2|44072.2|0
1641812850000|2022-01-10 11:07:30|44093.5|44073.5|44094.7|44074.7|44094.7|44074.7|44093.5|44073.5|0
1641812870000|2022-01-10 11:07:50|44096|44076|44097.2|44077.2|44097.2|44077.2|44096|44076|0
1641812880000|2022-01-10 11:08:00|||||||||2
1641812890000|2022-01-10 11:08:10|44099.7|44079.7|44097.2|44077.2|44102.2|44082.2|44097.2|44077.2|4
1641812900000|2022-01-10 11:08:20|44098.5|44078.5|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|0
1641812910000|2022-01-10 11:08:30|44098.3|44078.3|44094.7|44074.7|44098.3|44078.3|44094.7|44074.7|0
1641812920000|2022-01-10 11:08:40|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|0
1641812940000|2022-01-10 11:09:00|44096|44076|44097.2|44077.2|44097.2|44077.2|44093.5|44073.5|2
1641812950000|2022-01-10 11:09:10|44098.5|44078.5|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|1
1641812960000|2022-01-10 11:09:20|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|1
1641812970000|2022-01-10 11:09:30|44097.2|44077.2|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|2
1641812980000|2022-01-10 11:09:40|44094.7|44074.7|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|1
1641812990000|2022-01-10 11:09:50|44096|44076|44097.2|44077.2|44097.2|44077.2|44094.7|44074.7|0
1641813000000|2022-01-10 11:10:00|44095.8|44075.8|44094.7|44074.7|44097.2|44077.2|44092.2|44072.2|2
1641813010000|2022-01-10 11:10:10|||||||||2
1641813020000|2022-01-10 11:10:20|44097.2|44077.2|44097.2|44077.2|44097.2|44077.2|44096|44076|0
1641813030000|2022-01-10 11:10:30|44095.8|44075.8|44094.7|44074.7|44095.8|44075.8|44094.7|44074.7|2
1641813040000|2022-01-10 11:10:40|44093.3|44073.3|44094.7|44074.7|44094.7|44074.7|44092.2|44072.2|0
1641813050000|2022-01-10 11:10:50|44097.2|44077.2|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|0
1641813060000|2022-01-10 11:11:00|44102.2|44082.2|44104.7|44084.7|44104.7|44084.7|44102.2|44082.2|9
1641813070000|2022-01-10 11:11:10|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|44107.2|44087.2|0
1641813080000|2022-01-10 11:11:20|44109.7|44089.7|44109.7|44089.7|44109.7|44089.7|44107.2|44087.2|0
1641813090000|2022-01-10 11:11:30|44111|44091|44109.7|44089.7|44111|44091|44109.7|44089.7|0
1641813100000|2022-01-10 11:11:40|44112.2|44092.2|44109.7|44089.7|44112.2|44092.2|44109.7|44089.7|0
1641813110000|2022-01-10 11:11:50|44112.2|44092.2|44111|44091|44112.2|44092.2|44109.7|44089.7|0
1641813120000|2022-01-10 11:12:00|44112.2|44092.2|44109.7|44089.7|44112.2|44092.2|44109.7|44089.7|0
1641813130000|2022-01-10 11:12:10|44108.3|44088.3|44107.2|44087.2|44108.3|44088.3|44107.2|44087.2|8
1641813140000|2022-01-10 11:12:20|44104.7|44084.7|44103.3|44083.3|44107.2|44087.2|44103.3|44083.3|2
1641813160000|2022-01-10 11:12:40|44104.7|44084.7|44104.7|44084.7|44104.7|44084.7|44103.5|44083.5|2
1641813180000|2022-01-10 11:13:00|44106|44086|44107.2|44087.2|44107.2|44087.2|44106|44086|1
1641813190000|2022-01-10 11:13:10|||||||||2
1641813210000|2022-01-10 11:13:30|44102.2|44082.2|44100.8|44080.8|44102.2|44082.2|44100.8|44080.8|3
1641813220000|2022-01-10 11:13:40|44099.7|44079.7|44097.2|44077.2|44099.7|44079.7|44097.2|44077.2|0
1641813260000|2022-01-10 11:14:20|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|44094.7|44074.7|0
1641813270000|2022-01-10 11:14:30|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|44092.2|44072.2|10
1641813280000|2022-01-10 11:14:40|44090.8|44070.8|44087.2|44067.2|44090.8|44070.8|44087.2|44067.2|2
1641813290000|2022-01-10 11:14:50|44088.5|44068.5|44087.2|44067.2|44089.7|44069.7|44087.2|44067.2|0
1641813300000|2022-01-10 11:15:00|44089.7|44069.7|44089.7|44069.7|44089.7|44069.7|44087.2|44067.2|3
1641813310000|2022-01-10 11:15:10|44087.2|44067.2|44089.7|44069.7|44089.7|44069.7|44087.2|44067.2|0
1641813320000|2022-01-10 11:15:20|44088.3|44068.3|44087.2|44067.2|44089.7|44069.7|44084.7|44064.7|4
1641813330000|2022-01-10 11:15:30|44084.7|44064.7|44089.7|44069.7|44089.7|44069.7|44084.7|44064.7|2
1641813340000|2022-01-10 11:15:40|44091|44071|44094.7|44074.7|44096|44076|44091|44071|0
1641813350000|2022-01-10 11:15:50|44096|44076|44094.7|44074.7|44097.2|44077.2|44094.7|44074.7|1
1641813360000|2022-01-10 11:16:00|44097.2|44077.2|44099.7|44079.7|44099.7|44079.7|44097.2|44077.2|3
1641813370000|2022-01-10 11:16:10|44098.3|44078.3|44097.2|44077.2|44098.3|44078.3|44096|44076|0
1641813380000|2022-01-10 11:16:20|44096|44076|44094.7|44074.7|44096|44076|44094.7|44074.7|0
1641813390000|2022-01-10 11:16:30|44096|44076|44097.2|44077.2|44097.2|44077.2|44096|44076|0
1641813400000|2022-01-10 11:16:40|44099.7|44079.7|44099.7|44079.7|44099.7|44079.7|44094.7|44074.7|0
1641813410000|2022-01-10 11:16:50|44102.2|44082.2|44099.7|44079.7|44102.2|44082.2|44099.7|44079.7|1
1641813420000|2022-01-10 11:17:00|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|44102.2|44082.2|0
1641813430000|2022-01-10 11:17:10|44100.8|44080.8|44102.2|44082.2|44102.2|44082.2|44099.7|44079.7|3
1641813440000|2022-01-10 11:17:20|||||||||4
1641813450000|2022-01-10 11:17:30|44100.8|44080.8|44099.7|44079.7|44100.8|44080.8|44099.7|44079.7|0
1641813490000|2022-01-10 11:18:10|44088.3|44068.3|44092.2|44072.2|44092.2|44072.2|44088.3|44068.3|5
1641813500000|2022-01-10 11:18:20|44093.5|44073.5|44092.2|44072.2|44094.7|44074.7|44092.2|44072.2|1
1641813510000|2022-01-10 11:18:30|44090.8|44070.8|44087.2|44067.2|44090.8|44070.8|44087.2|44067.2|2
1641813540000|2022-01-10 11:19:00|44084.7|44064.7|44087.2|44067.2|44087.2|44067.2|44084.7|44064.7|0
1641813550000|2022-01-10 11:19:10|44078.3|44058.3|44083.5|44063.5|44083.5|44063.5|44078.3|44058.3|10
1641813560000|2022-01-10 11:19:20|44082.2|44062.2|44084.7|44064.7|44084.7|44064.7|44082.2|44062.2|1
1641813580000|2022-01-10 11:19:40|44082.2|44062.2|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|5
1641813590000|2022-01-10 11:19:50|44078.3|44058.3|44077.2|44057.2|44078.3|44058.3|44077.2|44057.2|0
1641813600000|2022-01-10 11:20:00|44075.8|44055.8|44077.2|44057.2|44077.2|44057.2|44072.2|44052.2|3
1641813610000|2022-01-10 11:20:10|44075.8|44055.8|44074.7|44054.7|44075.8|44055.8|44072.2|44052.2|10
1641813620000|2022-01-10 11:20:20|44072.2|44052.2|44070.8|44050.8|44074.7|44054.7|44070.8|44050.8|3
1641813630000|2022-01-10 11:20:30|44069.7|44049.7|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|0
1641813640000|2022-01-10 11:20:40|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|44073.3|44053.3|2
1641813650000|2022-01-10 11:20:50|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44068.3|44048.3|2
1641813660000|2022-01-10 11:21:00|44073.5|44053.5|44072.2|44052.2|44073.5|44053.5|44072.2|44052.2|3
1641813670000|2022-01-10 11:21:10|44074.7|44054.7|44077.2|44057.2|44079.7|44059.7|44072.2|44052.2|2
1641813690000|2022-01-10 11:21:30|||||||||1
1641813700000|2022-01-10 11:21:40|44074.7|44054.7|44072.2|44052.2|44074.7|44054.7|44072.2|44052.2|1
1641813710000|2022-01-10 11:21:50|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|0
1641813720000|2022-01-10 11:22:00|44067|44047|44062.2|44042.2|44067|44047|44060.8|44040.8|14
1641813730000|2022-01-10 11:22:10|||||||||2
1641813740000|2022-01-10 11:22:20|44064.7|44044.7|44065.8|44045.8|44065.8|44045.8|44064.7|44044.7|2
1641813750000|2022-01-10 11:22:30|44064.7|44044.7|44057.2|44037.2|44064.7|44044.7|44057.2|44037.2|15
1641813760000|2022-01-10 11:22:40|||||||||3
1641813770000|2022-01-10 11:22:50|44062.2|44042.2|44067.2|44047.2|44067.2|44047.2|44062.2|44042.2|4
1641813780000|2022-01-10 11:23:00|44068.5|44048.5|44067.2|44047.2|44071|44051|44067.2|44047.2|1
1641813790000|2022-01-10 11:23:10|44069.7|44049.7|44072.2|44052.2|44072.2|44052.2|44069.7|44049.7|4
1641813800000|2022-01-10 11:23:20|||||||||2
1641813810000|2022-01-10 11:23:30|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|44074.7|44054.7|1
1641813820000|2022-01-10 11:23:40|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|44072.2|44052.2|4
1641813830000|2022-01-10 11:23:50|44070.8|44050.8|44071|44051|44072.2|44052.2|44069.7|44049.7|1
1641813840000|2022-01-10 11:24:00|44072.2|44052.2|44067.2|44047.2|44072.2|44052.2|44067.2|44047.2|4
1641813850000|2022-01-10 11:24:10|44064.7|44044.7|44064.7|44044.7|44065.8|44045.8|44064.7|44044.7|1
1641813860000|2022-01-10 11:24:20|44067.2|44047.2|44072.2|44052.2|44072.2|44052.2|44067.2|44047.2|2
1641813870000|2022-01-10 11:24:30|44070.8|44050.8|44069.7|44049.7|44072.2|44052.2|44067.2|44047.2|1
1641813880000|2022-01-10 11:24:40|44068.3|44048.3|44067.2|44047.2|44068.3|44048.3|44067.2|44047.2|0
1641813890000|2022-01-10 11:24:50|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|0
1641813900000|2022-01-10 11:25:00|44070.8|44050.8|44069.7|44049.7|44070.8|44050.8|44067.2|44047.2|2
1641813910000|2022-01-10 11:25:10|44072.2|44052.2|44074.7|44054.7|44074.7|44054.7|44072.2|44052.2|3
1641813920000|2022-01-10 11:25:20|44073.3|44053.3|44074.7|44054.7|44074.7|44054.7|44073.3|44053.3|1
1641813950000|2022-01-10 11:25:50|44076|44056|44074.7|44054.7|44077.2|44057.2|44074.7|44054.7|2
1641813960000|2022-01-10 11:26:00|44076|44056|44076|44056|44076|44056|44076|44056|5
1641813970000|2022-01-10 11:26:10|44077.2|44057.2|44079.7|44059.7|44079.7|44059.7|44077.2|44057.2|1
1641813980000|2022-01-10 11:26:20|44082.2|44062.2|44084.7|44064.7|44087.2|44067.2|44082.2|44062.2|6
1641813990000|2022-01-10 11:26:30|44086|44066|44087.2|44067.2|44087.2|44067.2|44086|44066|2
1641814000000|2022-01-10 11:26:40|44088.5|44068.5|44092.2|44072.2|44092.2|44072.2|44088.5|44068.5|3
1641814010000|2022-01-10 11:26:50|44096|44076|44087.2|44067.2|44097.2|44077.2|44087.2|44067.2|6
1641814020000|2022-01-10 11:27:00|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|2
1641814060000|2022-01-10 11:27:40|44087.2|44067.2|44084.7|44064.7|44087.2|44067.2|44084.7|44064.7|1
1641814070000|2022-01-10 11:27:50|44086|44066|44087.2|44067.2|44087.2|44067.2|44084.7|44064.7|0
1641814090000|2022-01-10 11:28:10|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|44084.7|44064.7|1
1641814100000|2022-01-10 11:28:20|44082.2|44062.2|44080.8|44060.8|44082.2|44062.2|44080.8|44060.8|3
1641814110000|2022-01-10 11:28:30|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1641814130000|2022-01-10 11:28:50|44082.2|44062.2|44079.7|44059.7|44084.7|44064.7|44079.7|44059.7|3
1641814140000|2022-01-10 11:29:00|||||||||2
1641814150000|2022-01-10 11:29:10|44078.5|44058.5|44077.2|44057.2|44078.5|44058.5|44077.2|44057.2|3
1641814160000|2022-01-10 11:29:20|44074.7|44054.7|44077.2|44057.2|44077.2|44057.2|44074.7|44054.7|0
1641814170000|2022-01-10 11:29:30|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|44079.7|44059.7|0
1641814200000|2022-01-10 11:30:00|||||||||1
1641814210000|2022-01-10 11:30:10|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|44078.3|44058.3|3
1641814220000|2022-01-10 11:30:20|44079.7|44059.7|44079.7|44059.7|44082.2|44062.2|44079.7|44059.7|1
1641814230000|2022-01-10 11:30:30|44078.3|44058.3|44082.2|44062.2|44082.2|44062.2|44078.3|44058.3|42
1641814250000|2022-01-10 11:30:50|44083.3|44063.3|44083.3|44063.3|44085.8|44065.8|44083.3|44063.3|2
1641814260000|2022-01-10 11:31:00|44084.7|44064.7|44087.2|44067.2|44087.2|44067.2|44084.7|44064.7|3
1641814270000|2022-01-10 11:31:10|44085.8|44065.8|44087.2|44067.2|44087.2|44067.2|44085.8|44065.8|4
1641814280000|2022-01-10 11:31:20|44088.3|44068.3|44087|44067|44089.5|44069.5|44087|44067|4
1641814300000|2022-01-10 11:31:40|44085.7|44065.7|44084.5|44064.5|44085.7|44065.7|44084.5|44064.5|1
1641814310000|2022-01-10 11:31:50|44083.2|44063.2|44075.8|44055.8|44083.2|44063.2|44074.7|44054.7|5
1641814320000|2022-01-10 11:32:00|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|2
1641814330000|2022-01-10 11:32:10|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|44075.8|44055.8|1
1641814340000|2022-01-10 11:32:20|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|44073.3|44053.3|2
1641814350000|2022-01-10 11:32:30|44074.5|44054.5|44072|44052|44075.8|44055.8|44070.7|44050.7|3
1641814360000|2022-01-10 11:32:40|44070.8|44050.8|44072|44052|44072|44052|44070.8|44050.8|3
1641814370000|2022-01-10 11:32:50|44073.2|44053.2|44072|44052|44073.2|44053.2|44072|44052|0
1641814380000|2022-01-10 11:33:00|44070.7|44050.7|44074.5|44054.5|44074.5|44054.5|44070.7|44050.7|1
1641814400000|2022-01-10 11:33:20|||||||||1
1641814410000|2022-01-10 11:33:30|44075.8|44055.8|44077|44057|44077|44057|44074.5|44054.5|2
1641814420000|2022-01-10 11:33:40|44078.3|44058.3|44077|44057|44078.3|44058.3|44077|44057|0
1641814450000|2022-01-10 11:34:10|44075.7|44055.7|44074.5|44054.5|44077|44057|44074.5|44054.5|2
1641814460000|2022-01-10 11:34:20|44077|44057|44078.2|44058.2|44079.5|44059.5|44077|44057|0
1641814470000|2022-01-10 11:34:30|44077|44057|44079.5|44059.5|44079.5|44059.5|44077|44057|0
1641814480000|2022-01-10 11:34:40|44080.8|44060.8|44079.5|44059.5|44080.8|44060.8|44079.5|44059.5|0
1641814490000|2022-01-10 11:34:50|44082|44062|44082|44062|44082|44062|44082|44062|0
1641814500000|2022-01-10 11:35:00|44084.5|44064.5|44085.8|44065.8|44085.8|44065.8|44084.5|44064.5|0
1641814510000|2022-01-10 11:35:10|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|36
1641814520000|2022-01-10 11:35:20|||||||||3
1641814530000|2022-01-10 11:35:30|44083.2|44063.2|44082|44062|44084.5|44064.5|44082|44062|0
1641814540000|2022-01-10 11:35:40|44083.3|44063.3|44082|44062|44083.3|44063.3|44082|44062|0
1641814560000|2022-01-10 11:36:00|44083.2|44063.2|44084.5|44064.5|44084.5|44064.5|44083.2|44063.2|1
1641814570000|2022-01-10 11:36:10|44083.2|44063.2|44082|44062|44083.2|44063.2|44082|44062|0
1641814580000|2022-01-10 11:36:20|44083.2|44063.2|44082|44062|44084.5|44064.5|44082|44062|5
1641814590000|2022-01-10 11:36:30|44078.2|44058.2|44082|44062|44082|44062|44077|44057|5
1641814600000|2022-01-10 11:36:40|44079.5|44059.5|44077|44057|44082|44062|44077|44057|1
1641814610000|2022-01-10 11:36:50|44075.7|44055.7|44075.7|44055.7|44077|44057|44075.7|44055.7|2
1641814620000|2022-01-10 11:37:00|44074.5|44054.5|44079.5|44059.5|44079.5|44059.5|44074.5|44054.5|0
1641814630000|2022-01-10 11:37:10|44075.7|44055.7|44074.5|44054.5|44075.7|44055.7|44073.3|44053.3|5
1641814640000|2022-01-10 11:37:20|44072|44052|44074.5|44054.5|44074.5|44054.5|44072|44052|1
1641814660000|2022-01-10 11:37:40|44072|44052|44069.5|44049.5|44072|44052|44067|44047|5
1641814670000|2022-01-10 11:37:50|44068.2|44048.2|44067|44047|44069.5|44049.5|44067|44047|2
1641814690000|2022-01-10 11:38:10|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|44064.5|44044.5|0
1641814700000|2022-01-10 11:38:20|44062|44042|44064.5|44044.5|44064.5|44044.5|44062|44042|1
1641814710000|2022-01-10 11:38:30|44059.5|44039.5|44059.5|44039.5|44062|44042|44059.5|44039.5|5
1641814720000|2022-01-10 11:38:40|44053.2|44033.2|44054.5|44034.5|44054.5|44034.5|44052|44032|7
1641814730000|2022-01-10 11:38:50|44049.5|44029.5|44044.5|44024.5|44049.5|44029.5|44044.5|44024.5|30
1641814740000|2022-01-10 11:39:00|44043.3|44023.3|44037|44017|44044.5|44024.5|44037|44017|8
1641814750000|2022-01-10 11:39:10|44035.7|44015.7|44037|44017|44037|44017|44034.5|44014.5|3
1641814760000|2022-01-10 11:39:20|44039.5|44019.5|44039.5|44019.5|44040.8|44020.8|44039.5|44019.5|5
1641814770000|2022-01-10 11:39:30|44040.8|44020.8|44042|44022|44042|44022|44039.5|44019.5|0
1641814780000|2022-01-10 11:39:40|44039.5|44019.5|44037|44017|44039.5|44019.5|44037|44017|3
1641814790000|2022-01-10 11:39:50|44039.5|44019.5|44037|44017|44039.5|44019.5|44037|44017|1
1641814800000|2022-01-10 11:40:00|44039.5|44019.5|44042|44022|44044.5|44024.5|44039.5|44019.5|5
1641814810000|2022-01-10 11:40:10|44044.5|44024.5|44045.7|44025.7|44045.7|44025.7|44042|44022|1
1641814820000|2022-01-10 11:40:20|44044.5|44024.5|44047|44027|44047|44027|44044.5|44024.5|0
1641814830000|2022-01-10 11:40:30|44053.3|44033.3|44052|44032|44059.5|44039.5|44052|44032|7
1641814840000|2022-01-10 11:40:40|44050.7|44030.7|44049.5|44029.5|44052|44032|44049.5|44029.5|0
1641814850000|2022-01-10 11:40:50|44048.2|44028.2|44047|44027|44049.5|44029.5|44044.5|44024.5|2
1641814860000|2022-01-10 11:41:00|44048.3|44028.3|44052|44032|44054.5|44034.5|44048.3|44028.3|5
1641814870000|2022-01-10 11:41:10|44054.5|44034.5|44049.5|44029.5|44054.5|44034.5|44049.5|44029.5|1
1641814890000|2022-01-10 11:41:30|44048.2|44028.2|44049.5|44029.5|44049.5|44029.5|44047|44027|2
1641814900000|2022-01-10 11:41:40|44050.8|44030.8|44059.5|44039.5|44059.5|44039.5|44049.5|44029.5|1
1641814920000|2022-01-10 11:42:00|44057|44037|44054.5|44034.5|44057|44037|44054.5|44034.5|1
1641814930000|2022-01-10 11:42:10|44052|44032|44043.3|44023.3|44052|44032|44042|44022|9
1641814940000|2022-01-10 11:42:20|44044.5|44024.5|44040.8|44020.8|44047|44027|44037|44017|9
1641814960000|2022-01-10 11:42:40|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|44042.2|44022.2|1
1641814970000|2022-01-10 11:42:50|44042|44022|44042|44022|44042|44022|44039.5|44019.5|0
1641814990000|2022-01-10 11:43:10|44043.2|44023.2|44045.7|44025.7|44045.7|44025.7|44043.2|44023.2|0
1641815000000|2022-01-10 11:43:20|44047|44027|44047|44027|44047|44027|44047|44027|0
1641815010000|2022-01-10 11:43:30|||||||||1
1641815020000|2022-01-10 11:43:40|44049.5|44029.5|44049.5|44029.5|44049.5|44029.5|44048.3|44028.3|1
1641815030000|2022-01-10 11:43:50|44050.8|44030.8|44054.5|44034.5|44054.5|44034.5|44050.8|44030.8|0
1641815040000|2022-01-10 11:44:00|44055.8|44035.8|44057|44037|44058.3|44038.3|44055.8|44035.8|1
1641815050000|2022-01-10 11:44:10|44058.3|44038.3|44057|44037|44059.5|44039.5|44057|44037|1
1641815060000|2022-01-10 11:44:20|44059.5|44039.5|44062|44042|44062|44042|44059.5|44039.5|2
1641815070000|2022-01-10 11:44:30|44064.5|44044.5|44064.5|44044.5|44067|44047|44064.5|44044.5|1
1641815080000|2022-01-10 11:44:40|44065.8|44045.8|44067|44047|44067|44047|44065.8|44045.8|0
1641815090000|2022-01-10 11:44:50|44068.3|44048.3|44069.5|44049.5|44069.5|44049.5|44068.3|44048.3|0
1641815100000|2022-01-10 11:45:00|44072|44052|44072|44052|44072|44052|44069.5|44049.5|0
1641815110000|2022-01-10 11:45:10|44074.5|44054.5|44077|44057|44077|44057|44074.5|44054.5|0
1641815120000|2022-01-10 11:45:20|44079.5|44059.5|44074.5|44054.5|44079.5|44059.5|44074.5|44054.5|5
1641815130000|2022-01-10 11:45:30|44075.8|44055.8|44074.5|44054.5|44077|44057|44074.5|44054.5|0
1641815140000|2022-01-10 11:45:40|44077|44057|44077|44057|44077|44057|44074.5|44054.5|4
1641815150000|2022-01-10 11:45:50|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|2
1641815160000|2022-01-10 11:46:00|44074.5|44054.5|44072|44052|44074.5|44054.5|44072|44052|1
1641815180000|2022-01-10 11:46:20|44070.7|44050.7|44069.5|44049.5|44072|44052|44069.5|44049.5|1
1641815190000|2022-01-10 11:46:30|44072|44052|44074.5|44054.5|44077|44057|44072|44052|3
1641815210000|2022-01-10 11:46:50|||||||||3
1641815250000|2022-01-10 11:47:30|44075.8|44055.8|44077|44057|44079.5|44059.5|44075.8|44055.8|3
1641815260000|2022-01-10 11:47:40|||||||||1
1641815270000|2022-01-10 11:47:50|44078.3|44058.3|44079.5|44059.5|44082|44062|44078.3|44058.3|2
1641815290000|2022-01-10 11:48:10|44082|44062|44079.5|44059.5|44082|44062|44079.5|44059.5|3
1641815310000|2022-01-10 11:48:30|||||||||4
1641815330000|2022-01-10 11:48:50|44078.2|44058.2|44077|44057|44079.5|44059.5|44077|44057|1
1641815340000|2022-01-10 11:49:00|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|44074.5|44054.5|1
1641815360000|2022-01-10 11:49:20|44072|44052|44072|44052|44072|44052|44072|44052|0
1641815390000|2022-01-10 11:49:50|||||||||2
1641815400000|2022-01-10 11:50:00|44074.5|44054.5|44072|44052|44074.5|44054.5|44072|44052|0
1641815420000|2022-01-10 11:50:20|44074.5|44054.5|44077|44057|44077|44057|44074.5|44054.5|8
1641815440000|2022-01-10 11:50:40|44078.3|44058.3|44079.5|44059.5|44079.5|44059.5|44078.3|44058.3|0
1641815450000|2022-01-10 11:50:50|44082|44062|44079.5|44059.5|44082|44062|44079.5|44059.5|0
1641815460000|2022-01-10 11:51:00|44077|44057|44079.5|44059.5|44080.7|44060.7|44077|44057|1
1641815470000|2022-01-10 11:51:10|44082|44062|44082|44062|44082|44062|44082|44062|2
1641815480000|2022-01-10 11:51:20|44084.5|44064.5|44083.3|44063.3|44087.2|44067.2|44083.3|44063.3|2
1641815490000|2022-01-10 11:51:30|44082|44062|44080.8|44060.8|44082|44062|44080.8|44060.8|1
1641815520000|2022-01-10 11:52:00|44079.5|44059.5|44074.5|44054.5|44079.5|44059.5|44074.5|44054.5|3
1641815530000|2022-01-10 11:52:10|44073.2|44053.2|44069.5|44049.5|44073.2|44053.2|44069.5|44049.5|1
1641815540000|2022-01-10 11:52:20|44072|44052|44074.5|44054.5|44074.5|44054.5|44072|44052|1
1641815550000|2022-01-10 11:52:30|44072|44052|44074.5|44054.5|44074.5|44054.5|44072|44052|1
1641815560000|2022-01-10 11:52:40|44079.5|44059.5|44084.5|44064.5|44084.5|44064.5|44079.5|44059.5|6
1641815570000|2022-01-10 11:52:50|44085.8|44065.8|44089.5|44069.5|44089.5|44069.5|44085.8|44065.8|3
1641815580000|2022-01-10 11:53:00|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|12
1641815590000|2022-01-10 11:53:10|||||||||5
1641815600000|2022-01-10 11:53:20|44094.5|44074.5|44087|44067|44094.5|44074.5|44084.5|44064.5|11
1641815610000|2022-01-10 11:53:30|44085.8|44065.8|44082|44062|44085.8|44065.8|44082|44062|4
1641815620000|2022-01-10 11:53:40|44079.5|44059.5|44082|44062|44082|44062|44079.5|44059.5|6
1641815630000|2022-01-10 11:53:50|||||||||1
1641815650000|2022-01-10 11:54:10|44084.5|44064.5|44087|44067|44087|44067|44084.5|44064.5|5
1641815660000|2022-01-10 11:54:20|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|44084.5|44064.5|1
1641815670000|2022-01-10 11:54:30|44085.8|44065.8|44089.5|44069.5|44089.5|44069.5|44085.8|44065.8|0
1641815680000|2022-01-10 11:54:40|44085.8|44065.8|44082|44062|44088.3|44068.3|44082|44062|3
1641815690000|2022-01-10 11:54:50|44079.5|44059.5|44078.3|44058.3|44079.5|44059.5|44078.3|44058.3|2
1641815700000|2022-01-10 11:55:00|44079.5|44059.5|44067|44047|44079.5|44059.5|44067|44047|6
1641815710000|2022-01-10 11:55:10|44064.5|44044.5|44058.2|44038.2|44064.5|44044.5|44057|44037|6
1641815720000|2022-01-10 11:55:20|44057|44037|44057|44037|44060.8|44040.8|44057|44037|1
1641815730000|2022-01-10 11:55:30|44058.3|44038.3|44057|44037|44060.8|44040.8|44057|44037|4
1641815740000|2022-01-10 11:55:40|||||||||2
1641815750000|2022-01-10 11:55:50|44055.7|44035.7|44057|44037|44057|44037|44055.7|44035.7|0
1641815760000|2022-01-10 11:56:00|44054.5|44034.5|44047|44027|44054.5|44034.5|44047|44027|8
1641815770000|2022-01-10 11:56:10|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|44044.5|44024.5|2
1641815780000|2022-01-10 11:56:20|44047|44027|44047|44027|44047|44027|44042|44022|0
1641815790000|2022-01-10 11:56:30|||||||||1
1641815800000|2022-01-10 11:56:40|44044.5|44024.5|44047|44027|44047|44027|44044.5|44024.5|4
1641815810000|2022-01-10 11:56:50|44049.5|44029.5|44052|44032|44052|44032|44049.5|44029.5|0
1641815830000|2022-01-10 11:57:10|44049.5|44029.5|44050.8|44030.8|44050.8|44030.8|44049.5|44029.5|0
1641815840000|2022-01-10 11:57:20|44052|44032|44053.3|44033.3|44053.3|44033.3|44052|44032|0
1641815850000|2022-01-10 11:57:30|44057|44037|44057|44037|44057|44037|44057|44037|2
1641815870000|2022-01-10 11:57:50|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|0
1641815880000|2022-01-10 11:58:00|44060.7|44040.7|44062|44042|44062|44042|44059.5|44039.5|1
1641815890000|2022-01-10 11:58:10|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|0
1641815900000|2022-01-10 11:58:20|44057|44037|44057|44037|44057|44037|44057|44037|1
1641815910000|2022-01-10 11:58:30|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|0
1641815920000|2022-01-10 11:58:40|44057|44037|44057|44037|44057|44037|44057|44037|0
1641815930000|2022-01-10 11:58:50|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|44055.8|44035.8|2
1641815940000|2022-01-10 11:59:00|44054.5|44034.5|44050.7|44030.7|44054.5|44034.5|44050.7|44030.7|0
1641815960000|2022-01-10 11:59:20|44049.5|44029.5|44042|44022|44049.5|44029.5|44039.5|44019.5|1
1641815970000|2022-01-10 11:59:30|44040.7|44020.7|44042|44022|44042|44022|44040.7|44020.7|1
1641815990000|2022-01-10 11:59:50|44040.7|44020.7|44044.5|44024.5|44044.5|44024.5|44039.5|44019.5|0
1641816000000|2022-01-10 12:00:00|44048.3|44028.3|44055.8|44035.8|44055.8|44035.8|44048.3|44028.3|5
1641816010000|2022-01-10 12:00:10|44057|44037|44057|44037|44057|44037|44057|44037|0
1641816020000|2022-01-10 12:00:20|44054.5|44034.5|44067|44047|44067|44047|44053.3|44033.3|1
1641816030000|2022-01-10 12:00:30|44065.8|44045.8|44060.8|44040.8|44065.8|44045.8|44060.8|44040.8|1
1641816040000|2022-01-10 12:00:40|44059.5|44039.5|44058.3|44038.3|44059.5|44039.5|44058.3|44038.3|1
1641816050000|2022-01-10 12:00:50|44060.8|44040.8|44062|44042|44062|44042|44059.5|44039.5|0
1641816060000|2022-01-10 12:01:00|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|44059.5|44039.5|0
1641816080000|2022-01-10 12:01:20|44058.2|44038.2|44057|44037|44058.2|44038.2|44057|44037|2
1641816090000|2022-01-10 12:01:30|||||||||3
1641816110000|2022-01-10 12:01:50|44055.7|44035.7|44054.5|44034.5|44055.7|44035.7|44054.5|44034.5|6
1641816140000|2022-01-10 12:02:20|44057|44037|44063.3|44043.3|44063.3|44043.3|44054.5|44034.5|2
1641816150000|2022-01-10 12:02:30|44064.5|44044.5|44067|44047|44067|44047|44064.5|44044.5|0
1641816160000|2022-01-10 12:02:40|44065.7|44045.7|44064.5|44044.5|44065.7|44045.7|44064.5|44044.5|1
1641816170000|2022-01-10 12:02:50|44067|44047|44067|44047|44067|44047|44067|44047|1
1641816180000|2022-01-10 12:03:00|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|44069.5|44049.5|0
1641816190000|2022-01-10 12:03:10|44072|44052|44074.5|44054.5|44074.5|44054.5|44072|44052|1
1641816200000|2022-01-10 12:03:20|44072|44052|44069.5|44049.5|44072|44052|44069.5|44049.5|2
1641816230000|2022-01-10 12:03:50|44067|44047|44069.5|44049.5|44069.5|44049.5|44067|44047|0
1641816240000|2022-01-10 12:04:00|44068.3|44048.3|44067|44047|44068.3|44048.3|44067|44047|1
1641816260000|2022-01-10 12:04:20|44068.3|44048.3|44067|44047|44069.5|44049.5|44067|44047|1
1641816270000|2022-01-10 12:04:30|44058.2|44038.2|44049.5|44029.5|44058.2|44038.2|44049.5|44029.5|14
1641816290000|2022-01-10 12:04:50|44047.1|44027.1|44042|44022|44047.1|44027.1|44042|44022|2
1641816300000|2022-01-10 12:05:00|44040.7|44020.7|44044.5|44024.5|44044.5|44024.5|44039.5|44019.5|1
1641816310000|2022-01-10 12:05:10|44045.8|44025.8|44047|44027|44047|44027|44044.5|44024.5|3
1641816340000|2022-01-10 12:05:40|44044.5|44024.5|44045.8|44025.8|44045.8|44025.8|44044.5|44024.5|6
1641816350000|2022-01-10 12:05:50|44047.1|44027.1|44052|44032|44052|44032|44047.1|44027.1|2
1641816360000|2022-01-10 12:06:00|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|0
1641816390000|2022-01-10 12:06:30|44057.1|44037.1|44062|44042|44062|44042|44057.1|44037.1|3
1641816410000|2022-01-10 12:06:50|44059.5|44039.5|44057|44037|44059.5|44039.5|44057|44037|9
1641816420000|2022-01-10 12:07:00|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|44054.5|44034.5|1
1641816440000|2022-01-10 12:07:20|44043.2|44023.2|44038.2|44018.2|44043.2|44023.2|44038.2|44018.2|4
1641816450000|2022-01-10 12:07:30|44035.7|44015.7|44030.7|44010.7|44035.7|44015.7|44030.7|44010.7|7
1641816460000|2022-01-10 12:07:40|44029.5|44009.5|44023.2|44003.2|44029.5|44009.5|44020.7|44000.7|7
1641816470000|2022-01-10 12:07:50|44022|44002|44022|44002|44022|44002|44022|44002|0
1641816480000|2022-01-10 12:08:00|44019.5|43999.5|44019.5|43999.5|44019.5|43999.5|44018.2|43998.2|5
1641816490000|2022-01-10 12:08:10|44017|43997|44017|43997|44017|43997|44015.7|43995.7|2
1641816510000|2022-01-10 12:08:30|44015.7|43995.7|44010.8|43990.8|44015.7|43995.7|44009.5|43989.5|8
1641816520000|2022-01-10 12:08:40|44009.5|43989.5|43999.5|43979.5|44012|43992|43999.5|43979.5|7
1641816530000|2022-01-10 12:08:50|44000.7|43980.7|43997|43977|44000.7|43980.7|43997|43977|4
1641816540000|2022-01-10 12:09:00|43998.3|43978.3|43994.5|43974.5|44000.7|43980.7|43993.2|43973.2|4
1641816560000|2022-01-10 12:09:20|43997|43977|44002|43982|44002|43982|43997|43977|3
1641816570000|2022-01-10 12:09:30|44003.3|43983.3|44009.5|43989.5|44009.5|43989.5|44003.2|43983.2|4
1641816580000|2022-01-10 12:09:40|44008.3|43988.3|44002|43982|44008.3|43988.3|44002|43982|2
1641816590000|2022-01-10 12:09:50|44003.3|43983.3|44004.5|43984.5|44004.5|43984.5|44003.3|43983.3|0
1641816600000|2022-01-10 12:10:00|44002|43982|44002|43982|44004.5|43984.5|44002|43982|5
1641816610000|2022-01-10 12:10:10|44007|43987|44014.5|43994.5|44017|43997|44007|43987|10
1641816620000|2022-01-10 12:10:20|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|44018.3|43998.3|1
1641816640000|2022-01-10 12:10:40|44015.8|43995.8|44012|43992|44015.8|43995.8|44012|43992|6
1641816650000|2022-01-10 12:10:50|44013.3|43993.3|44009.5|43989.5|44013.3|43993.3|44007|43987|1
1641816660000|2022-01-10 12:11:00|44009.6|43989.6|44009.5|43989.5|44012|43992|44008.3|43988.3|5
1641816670000|2022-01-10 12:11:10|44007|43987|44004.5|43984.5|44007|43987|44004.5|43984.5|1
1641816680000|2022-01-10 12:11:20|44007|43987|44007|43987|44007|43987|44007|43987|0
1641816690000|2022-01-10 12:11:30|44008.2|43988.2|44007|43987|44008.2|43988.2|44007|43987|4
1641816700000|2022-01-10 12:11:40|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|1
1641816710000|2022-01-10 12:11:50|44007|43987|43999.5|43979.5|44007|43987|43999.5|43979.5|4
1641816720000|2022-01-10 12:12:00|43998.2|43978.2|43997|43977|43998.2|43978.2|43997|43977|0
1641816730000|2022-01-10 12:12:10|43992|43972|43989.5|43969.5|43994.5|43974.5|43988.2|43968.2|4
1641816740000|2022-01-10 12:12:20|||||||||1
1641816750000|2022-01-10 12:12:30|43992|43972|43993.3|43973.3|43993.3|43973.3|43992|43972|2
1641816760000|2022-01-10 12:12:40|43994.5|43974.5|43997.1|43977.1|43997.1|43977.1|43994.5|43974.5|7
1641816770000|2022-01-10 12:12:50|44003.3|43983.3|44007|43987|44007|43987|44002|43982|10
1641816780000|2022-01-10 12:13:00|44005.7|43985.7|44004.5|43984.5|44007|43987|44004.5|43984.5|4
1641816800000|2022-01-10 12:13:20|44007|43987|44007|43987|44007|43987|44007|43987|0
1641816810000|2022-01-10 12:13:30|44008.3|43988.3|44007|43987|44009.5|43989.5|44007|43987|0
1641816820000|2022-01-10 12:13:40|44008.3|43988.3|44004.5|43984.5|44009.5|43989.5|44004.5|43984.5|0
1641816830000|2022-01-10 12:13:50|44007|43987|44007|43987|44007|43987|44007|43987|5
1641816840000|2022-01-10 12:14:00|44005.7|43985.7|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|1
1641816850000|2022-01-10 12:14:10|44002|43982|44003.3|43983.3|44007|43987|44002|43982|4
1641816860000|2022-01-10 12:14:20|44002|43982|44004.5|43984.5|44004.5|43984.5|44000.8|43980.8|2
1641816870000|2022-01-10 12:14:30|||||||||2
1641816880000|2022-01-10 12:14:40|44007|43987|44005.8|43985.8|44007|43987|44004.5|43984.5|0
1641816890000|2022-01-10 12:14:50|44007|43987|44004.5|43984.5|44007|43987|44004.5|43984.5|0
1641816900000|2022-01-10 12:15:00|44003.2|43983.2|43993.2|43973.2|44003.2|43983.2|43993.2|43973.2|3
1641816920000|2022-01-10 12:15:20|43992|43972|43984.5|43964.5|43992|43972|43982|43962|6
1641816930000|2022-01-10 12:15:30|43982|43962|43984.5|43964.5|43984.5|43964.5|43982|43962|4
1641816940000|2022-01-10 12:15:40|43982|43962|43982|43962|43985.8|43965.8|43982|43962|9
1641816950000|2022-01-10 12:15:50|43980.7|43960.7|43984.5|43964.5|43984.5|43964.5|43979.5|43959.5|8
1641816960000|2022-01-10 12:16:00|43983.2|43963.2|43982|43962|43983.3|43963.3|43982|43962|2
1641816970000|2022-01-10 12:16:10|43983.3|43963.3|43984.5|43964.5|43984.5|43964.5|43982|43962|1
1641816980000|2022-01-10 12:16:20|43982|43962|43979.5|43959.5|43982|43962|43979.5|43959.5|3
1641816990000|2022-01-10 12:16:30|||||||||1
1641817000000|2022-01-10 12:16:40|||||||||11
1641817020000|2022-01-10 12:17:00|43983.2|43963.2|43980.8|43960.8|43983.2|43963.2|43979.5|43959.5|9
1641817030000|2022-01-10 12:17:10|43982|43962|43979.5|43959.5|43984.5|43964.5|43979.5|43959.5|3
1641817040000|2022-01-10 12:17:20|43980.8|43960.8|43984.5|43964.5|43984.5|43964.5|43980.8|43960.8|2
1641817050000|2022-01-10 12:17:30|||||||||2
1641817060000|2022-01-10 12:17:40|43987|43967|43988.3|43968.3|43988.3|43968.3|43987|43967|2
1641817070000|2022-01-10 12:17:50|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|0
1641817080000|2022-01-10 12:18:00|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|2
1641817100000|2022-01-10 12:18:20|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|2
1641817110000|2022-01-10 12:18:30|43985.7|43965.7|43980.7|43960.7|43985.7|43965.7|43979.5|43959.5|4
1641817120000|2022-01-10 12:18:40|43979.5|43959.5|43987|43967|43987|43967|43979.5|43959.5|14
1641817130000|2022-01-10 12:18:50|43985.7|43965.7|43987|43967|43989.5|43969.5|43985.7|43965.7|2
1641817140000|2022-01-10 12:19:00|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|0
1641817150000|2022-01-10 12:19:10|43989.5|43969.5|43987|43967|43989.5|43969.5|43987|43967|1
1641817160000|2022-01-10 12:19:20|43988.3|43968.3|43992|43972|43992|43972|43988.3|43968.3|8
1641817180000|2022-01-10 12:19:40|||||||||2
1641817190000|2022-01-10 12:19:50|43993.3|43973.3|43992|43972|43993.3|43973.3|43992|43972|0
1641817200000|2022-01-10 12:20:00|43989.5|43969.5|43992|43972|43993.2|43973.2|43989.5|43969.5|2
1641817210000|2022-01-10 12:20:10|43993.2|43973.2|43994.5|43974.5|43994.5|43974.5|43992|43972|2
1641817220000|2022-01-10 12:20:20|43997|43977|43997|43977|43997|43977|43997|43977|0
1641817230000|2022-01-10 12:20:30|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|43998.3|43978.3|2
1641817240000|2022-01-10 12:20:40|44000.8|43980.8|43999.5|43979.5|44000.8|43980.8|43999.5|43979.5|5
1641817250000|2022-01-10 12:20:50|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|8
1641817260000|2022-01-10 12:21:00|43995.8|43975.8|43997|43977|43997|43977|43994.5|43974.5|1
1641817270000|2022-01-10 12:21:10|43999.6|43979.6|43999.5|43979.5|44000.7|43980.7|43999.5|43979.5|6
1641817280000|2022-01-10 12:21:20|44000.8|43980.8|44002|43982|44002|43982|44000.8|43980.8|0
1641817290000|2022-01-10 12:21:30|44000.8|43980.8|43999.5|43979.5|44002|43982|43999.5|43979.5|6
1641817300000|2022-01-10 12:21:40|44002|43982|44002|43982|44002|43982|44002|43982|2
1641817310000|2022-01-10 12:21:50|44004.5|43984.5|44002|43982|44004.5|43984.5|44002|43982|1
1641817320000|2022-01-10 12:22:00|43999.5|43979.5|43997|43977|44002|43982|43997|43977|3
1641817330000|2022-01-10 12:22:10|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|43995.7|43975.7|2
1641817340000|2022-01-10 12:22:20|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|0
1641817360000|2022-01-10 12:22:40|43992|43972|43992|43972|43992|43972|43992|43972|0
1641817380000|2022-01-10 12:23:00|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|43994.5|43974.5|1
1641817390000|2022-01-10 12:23:10|43992|43972|43992|43972|43992|43972|43992|43972|2
1641817400000|2022-01-10 12:23:20|||||||||1
1641817430000|2022-01-10 12:23:50|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|43990.8|43970.8|4
1641817440000|2022-01-10 12:24:00|43989.5|43969.5|43989.5|43969.5|43992|43972|43989.5|43969.5|2
1641817460000|2022-01-10 12:24:20|43994.5|43974.5|43992|43972|43994.5|43974.5|43992|43972|1
1641817470000|2022-01-10 12:24:30|44000.8|43980.8|44000.8|43980.8|44004.6|43984.6|44000.8|43980.8|6
1641817490000|2022-01-10 12:24:50|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|44005.8|43985.8|3
1641817500000|2022-01-10 12:25:00|44009.5|43989.5|44014.5|43994.5|44014.5|43994.5|44009.5|43989.5|3
1641817520000|2022-01-10 12:25:20|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|44015.8|43995.8|2
1641817530000|2022-01-10 12:25:30|44017.1|43997.1|44018.3|43998.3|44018.3|43998.3|44017.1|43997.1|0
1641817540000|2022-01-10 12:25:40|44019.5|43999.5|44023.3|44003.3|44023.3|44003.3|44019.5|43999.5|3
1641817550000|2022-01-10 12:25:50|44022|44002|44022|44002|44022|44002|44022|44002|2
1641817560000|2022-01-10 12:26:00|44023.3|44003.3|44022|44002|44023.3|44003.3|44022|44002|2
1641817570000|2022-01-10 12:26:10|44019.5|43999.5|44014.5|43994.5|44019.5|43999.5|44014.5|43994.5|5
1641817580000|2022-01-10 12:26:20|44013.2|43993.2|44014.5|43994.5|44014.5|43994.5|44012|43992|0
1641817590000|2022-01-10 12:26:30|44013.3|43993.3|44012|43992|44013.3|43993.3|44012|43992|1
1641817600000|2022-01-10 12:26:40|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|0
1641817620000|2022-01-10 12:27:00|44007|43987|44007|43987|44007|43987|44007|43987|2
1641817630000|2022-01-10 12:27:10|44005.7|43985.7|44012|43992|44012|43992|44004.5|43984.5|1
1641817640000|2022-01-10 12:27:20|||||||||1
1641817660000|2022-01-10 12:27:40|44010.7|43990.7|44009.5|43989.5|44012|43992|44009.5|43989.5|0
1641817670000|2022-01-10 12:27:50|44010.8|43990.8|44012|43992|44014.5|43994.5|44010.8|43990.8|0
1641817680000|2022-01-10 12:28:00|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|44009.5|43989.5|0
1641817690000|2022-01-10 12:28:10|44013.2|43993.2|44012|43992|44013.2|43993.2|44012|43992|2
1641817700000|2022-01-10 12:28:20|44009.5|43989.5|44012|43992|44014.5|43994.5|44009.5|43989.5|1
1641817720000|2022-01-10 12:28:40|44014.5|43994.5|44019.5|43999.5|44024.5|44004.5|44014.5|43994.5|12
1641817730000|2022-01-10 12:28:50|44022|44002|44022|44002|44023.3|44003.3|44022|44002|2
1641817740000|2022-01-10 12:29:00|44019.5|43999.5|44017|43997|44019.5|43999.5|44017|43997|1
1641817760000|2022-01-10 12:29:20|44014.5|43994.5|44017|43997|44017|43997|44012|43992|0
1641817770000|2022-01-10 12:29:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|0
1641817780000|2022-01-10 12:29:40|44014.5|43994.5|44014.5|43994.5|44014.5|43994.5|44014.5|43994.5|0
1641817790000|2022-01-10 12:29:50|44012|43992|44010.7|43990.7|44012|43992|44010.7|43990.7|0
1641817800000|2022-01-10 12:30:00|44009.4|43989.4|44007|43987|44009.4|43989.4|44007|43987|8
1641817810000|2022-01-10 12:30:10|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|44004.5|43984.5|2
1641817820000|2022-01-10 12:30:20|44003.2|43983.2|44002|43982|44003.2|43983.2|44002|43982|0
1641817830000|2022-01-10 12:30:30|44004.5|43984.5|44019.6|43999.6|44019.6|43999.6|44003.3|43983.3|7
1641817840000|2022-01-10 12:30:40|44018.3|43998.3|44020.7|44000.7|44020.8|44000.8|44017|43997|2
1641817850000|2022-01-10 12:30:50|44019.5|43999.5|44022|44002|44022|44002|44019.5|43999.5|2
1641817860000|2022-01-10 12:31:00|44014.5|43994.5|44007|43987|44014.5|43994.5|44007|43987|8
1641817870000|2022-01-10 12:31:10|44005.8|43985.8|44002|43982|44005.8|43985.8|44002|43982|1
1641817880000|2022-01-10 12:31:20|||||||||3
1641817890000|2022-01-10 12:31:30|44004.5|43984.5|44007|43987|44007|43987|44004.5|43984.5|1
1641817900000|2022-01-10 12:31:40|44005.7|43985.7|43984.5|43964.5|44007|43987|43984.5|43964.5|24
1641817910000|2022-01-10 12:31:50|43985.8|43965.8|43972|43952|43987|43967|43967|43947|30
1641817920000|2022-01-10 12:32:00|43974.5|43954.5|43970.8|43950.8|43978.2|43958.2|43969.5|43949.5|7
1641817930000|2022-01-10 12:32:10|43968.3|43948.3|43967|43947|43968.3|43948.3|43965.7|43945.7|2
1641817940000|2022-01-10 12:32:20|43965.7|43945.7|43969.5|43949.5|43969.5|43949.5|43964.5|43944.5|3
1641817950000|2022-01-10 12:32:30|43970.7|43950.7|43954.5|43934.5|43970.7|43950.7|43954.5|43934.5|17
1641817960000|2022-01-10 12:32:40|43950.7|43930.7|43944.5|43924.5|43950.7|43930.7|43944.5|43924.5|9
1641817970000|2022-01-10 12:32:50|43943.2|43923.2|43944.5|43924.5|43947|43927|43940.7|43920.7|16
1641817980000|2022-01-10 12:33:00|43948.2|43928.2|43943.2|43923.2|43955.8|43935.8|43930.8|43910.8|17
1641817990000|2022-01-10 12:33:10|43944.5|43924.5|43939.5|43919.5|43944.5|43924.5|43934.5|43914.5|9
1641818000000|2022-01-10 12:33:20|43942|43922|43939.5|43919.5|43944.5|43924.5|43939.5|43919.5|6
1641818010000|2022-01-10 12:33:30|43942|43922|43942|43922|43942|43922|43939.5|43919.5|3
1641818020000|2022-01-10 12:33:40|43947|43927|43955.7|43935.7|43957|43937|43947|43927|5
1641818030000|2022-01-10 12:33:50|43957|43937|43962|43942|43962|43942|43957|43937|0
1641818040000|2022-01-10 12:34:00|43954.5|43934.5|43962|43942|43963.2|43943.2|43952|43932|8
1641818050000|2022-01-10 12:34:10|43960.7|43940.7|43972|43952|43972|43952|43960.7|43940.7|2
1641818060000|2022-01-10 12:34:20|43969.5|43949.5|43959.5|43939.5|43969.5|43949.5|43959.5|43939.5|17
1641818070000|2022-01-10 12:34:30|43957|43937|43954.5|43934.5|43957|43937|43954.5|43934.5|2
1641818080000|2022-01-10 12:34:40|43952|43932|43973.3|43953.3|43973.3|43953.3|43952|43932|14
1641818090000|2022-01-10 12:34:50|43975.8|43955.8|43972|43952|43975.8|43955.8|43972|43952|2
1641818100000|2022-01-10 12:35:00|43967|43947|43959.5|43939.5|43967|43947|43952|43932|18
1641818110000|2022-01-10 12:35:10|43962|43942|43962|43942|43964.5|43944.5|43958.3|43938.3|5
1641818120000|2022-01-10 12:35:20|43963.3|43943.3|43962|43942|43964.5|43944.5|43962|43942|1
1641818130000|2022-01-10 12:35:30|43950.7|43930.7|43959.5|43939.5|43959.5|43939.5|43950.7|43930.7|6
1641818140000|2022-01-10 12:35:40|43960.8|43940.8|43964.5|43944.5|43964.5|43944.5|43960.8|43940.8|3
1641818150000|2022-01-10 12:35:50|43965.8|43945.8|43945.8|43925.8|43965.8|43945.8|43945.8|43925.8|14
1641818160000|2022-01-10 12:36:00|43944.6|43924.6|43939.5|43919.5|43944.6|43924.6|43932|43912|14
1641818170000|2022-01-10 12:36:10|43940.8|43920.8|43939.5|43919.5|43940.8|43920.8|43934.5|43914.5|5
1641818180000|2022-01-10 12:36:20|43940.8|43920.8|43947|43927|43948.2|43928.2|43940.8|43920.8|4
1641818190000|2022-01-10 12:36:30|43949.5|43929.5|43953.3|43933.3|43953.3|43933.3|43947|43927|3
1641818200000|2022-01-10 12:36:40|43954.5|43934.5|43948.2|43928.2|43958.3|43938.3|43948.2|43928.2|5
1641818210000|2022-01-10 12:36:50|43949.5|43929.5|43944.5|43924.5|43949.5|43929.5|43944.5|43924.5|3
1641818220000|2022-01-10 12:37:00|43943.2|43923.2|43939.5|43919.5|43943.2|43923.2|43932|43912|9
1641818230000|2022-01-10 12:37:10|43940.8|43920.8|43932|43912|43940.8|43920.8|43932|43912|6
1641818240000|2022-01-10 12:37:20|43933.3|43913.3|43934.5|43914.5|43937|43917|43933.3|43913.3|0
1641818250000|2022-01-10 12:37:30|43935.7|43915.7|43937|43917|43937|43917|43935.7|43915.7|1
1641818260000|2022-01-10 12:37:40|43938.3|43918.3|43942|43922|43944.5|43924.5|43938.3|43918.3|3
1641818270000|2022-01-10 12:37:50|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|43944.5|43924.5|0
1641818280000|2022-01-10 12:38:00|43942|43922|43942|43922|43942|43922|43937|43917|12
1641818290000|2022-01-10 12:38:10|43940.7|43920.7|43942|43922|43942|43922|43940.7|43920.7|2
1641818300000|2022-01-10 12:38:20|43940.7|43920.7|43942|43922|43942|43922|43939.5|43919.5|6
1641818310000|2022-01-10 12:38:30|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|43943.3|43923.3|5
1641818320000|2022-01-10 12:38:40|43945.8|43925.8|43944.5|43924.5|43945.8|43925.8|43944.5|43924.5|0
1641818340000|2022-01-10 12:39:00|43942|43922|43930.8|43910.8|43942|43922|43928.2|43908.2|16
1641818350000|2022-01-10 12:39:10|43932|43912|43929.5|43909.5|43932|43912|43929.5|43909.5|0
1641818360000|2022-01-10 12:39:20|43932|43912|43934.5|43914.5|43934.5|43914.5|43929.5|43909.5|1
1641818370000|2022-01-10 12:39:30|43935.8|43915.8|43939.5|43919.5|43939.5|43919.5|43934.5|43914.5|9
1641818380000|2022-01-10 12:39:40|43937|43917|43937|43917|43937|43917|43937|43917|0
1641818390000|2022-01-10 12:39:50|43939.5|43919.5|43940.7|43920.7|43942|43922|43939.5|43919.5|1
1641818400000|2022-01-10 12:40:00|43939.5|43919.5|43924.5|43904.5|43939.5|43919.5|43924.5|43904.5|7
1641818410000|2022-01-10 12:40:10|43923.2|43903.2|43922|43902|43923.2|43903.2|43922|43902|1
1641818420000|2022-01-10 12:40:20|43920.8|43900.8|43933.3|43913.3|43933.3|43913.3|43919.5|43899.5|10
1641818430000|2022-01-10 12:40:30|43934.5|43914.5|43945.8|43925.8|43945.8|43925.8|43934.5|43914.5|3
1641818440000|2022-01-10 12:40:40|43947.1|43927.1|43950.7|43930.7|43950.7|43930.7|43947.1|43927.1|10
1641818450000|2022-01-10 12:40:50|43952|43932|43952|43932|43953.2|43933.2|43950.7|43930.7|3
1641818460000|2022-01-10 12:41:00|43953.3|43933.3|43942|43922|43954.5|43934.5|43939.5|43919.5|6
1641818470000|2022-01-10 12:41:10|43939.5|43919.5|43939.5|43919.5|43939.5|43919.5|43937|43917|2
1641818480000|2022-01-10 12:41:20|43940.8|43920.8|43942|43922|43942|43922|43940.8|43920.8|0
1641818490000|2022-01-10 12:41:30|43944.5|43924.5|43950.7|43930.7|43950.7|43930.7|43944.5|43924.5|6
1641818500000|2022-01-10 12:41:40|43953.2|43933.2|43964.5|43944.5|43964.5|43944.5|43953.2|43933.2|6
1641818510000|2022-01-10 12:41:50|43967|43947|43967|43947|43967|43947|43964.5|43944.5|7
1641818520000|2022-01-10 12:42:00|43965.7|43945.7|43952|43932|43965.7|43945.7|43949.5|43929.5|12
1641818530000|2022-01-10 12:42:10|43953.3|43933.3|43954.5|43934.5|43954.5|43934.5|43952|43932|2
1641818550000|2022-01-10 12:42:30|43952|43932|43950.7|43930.7|43954.5|43934.5|43949.5|43929.5|5
1641818560000|2022-01-10 12:42:40|43952|43932|43952|43932|43952|43932|43952|43932|2
1641818570000|2022-01-10 12:42:50|43954.5|43934.5|43954.5|43934.5|43954.5|43934.5|43952|43932|0
1641818580000|2022-01-10 12:43:00|43953.3|43933.3|43952|43932|43953.3|43933.3|43952|43932|0
1641818590000|2022-01-10 12:43:10|43953.3|43933.3|43958.3|43938.3|43958.3|43938.3|43953.3|43933.3|8
1641818600000|2022-01-10 12:43:20|43958.2|43938.2|43959.5|43939.5|43962|43942|43958.2|43938.2|5
1641818610000|2022-01-10 12:43:30|43962|43942|43963.2|43943.2|43964.5|43944.5|43962|43942|6
1641818620000|2022-01-10 12:43:40|43960.7|43940.7|43959.5|43939.5|43964.5|43944.5|43957|43937|13
1641818630000|2022-01-10 12:43:50|43962.1|43942.1|43964.5|43944.5|43964.5|43944.5|43962.1|43942.1|24
1641818640000|2022-01-10 12:44:00|43962|43942|43950.7|43930.7|43962|43942|43949.5|43929.5|69
1641818650000|2022-01-10 12:44:10|43949.5|43929.5|43953.3|43933.3|43953.3|43933.3|43948.3|43928.3|5
1641818660000|2022-01-10 12:44:20|43952|43932|43952|43932|43952|43932|43952|43932|2
1641818670000|2022-01-10 12:44:30|43949.6|43929.6|43952|43932|43955.8|43935.8|43948.3|43928.3|6
1641818680000|2022-01-10 12:44:40|||||||||7
1641818690000|2022-01-10 12:44:50|||||||||6
1641818700000|2022-01-10 12:45:00|43950.8|43930.8|43944.6|43924.6|43950.8|43930.8|43944.6|43924.6|7
1641818710000|2022-01-10 12:45:10|43943.3|43923.3|43949.6|43929.6|43949.6|43929.6|43943.3|43923.3|3
1641818720000|2022-01-10 12:45:20|43952.1|43932.1|43956|43936|43956|43936|43952.1|43932.1|4
1641818730000|2022-01-10 12:45:30|||||||||11
1641818740000|2022-01-10 12:45:40|43953.5|43933.5|43956|43936|43956|43936|43953.5|43933.5|3
1641818750000|2022-01-10 12:45:50|43952.1|43932.1|43950.8|43930.8|43952.1|43932.1|43950.8|43930.8|9
1641818760000|2022-01-10 12:46:00|43952.1|43932.1|43949.6|43929.6|43952.1|43932.1|43949.6|43929.6|3
1641818770000|2022-01-10 12:46:10|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|43948.5|43928.5|1
1641818780000|2022-01-10 12:46:20|43947.1|43927.1|43942.1|43922.1|43947.1|43927.1|43942.1|43922.1|3
1641818790000|2022-01-10 12:46:30|43940.8|43920.8|43944.6|43924.6|43944.6|43924.6|43940.8|43920.8|6
1641818810000|2022-01-10 12:46:50|43943.3|43923.3|43924.6|43904.6|43943.3|43923.3|43924.6|43904.6|3
1641818820000|2022-01-10 12:47:00|43923.3|43903.3|43927.1|43907.1|43927.1|43907.1|43922.1|43902.1|5
1641818830000|2022-01-10 12:47:10|43928.5|43908.5|43929.6|43909.6|43929.6|43909.6|43928.5|43908.5|1
1641818840000|2022-01-10 12:47:20|43931|43911|43939.6|43919.6|43939.6|43919.6|43931|43911|4
1641818860000|2022-01-10 12:47:40|43938.3|43918.3|43939.6|43919.6|43939.6|43919.6|43937.1|43917.1|2
1641818870000|2022-01-10 12:47:50|43934.6|43914.6|43939.6|43919.6|43939.6|43919.6|43934.6|43914.6|4
1641818880000|2022-01-10 12:48:00|43937.1|43917.1|43929.6|43909.6|43937.1|43917.1|43928.5|43908.5|6
1641818890000|2022-01-10 12:48:10|43931|43911|43933.3|43913.3|43933.3|43913.3|43931|43911|0
1641818900000|2022-01-10 12:48:20|43934.6|43914.6|43940.8|43920.8|43944.6|43924.6|43934.6|43914.6|5
1641818910000|2022-01-10 12:48:30|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43934.6|43914.6|1
1641818920000|2022-01-10 12:48:40|43938.3|43918.3|43939.6|43919.6|43939.6|43919.6|43937.1|43917.1|0
1641818930000|2022-01-10 12:48:50|43937.1|43917.1|43947.1|43927.1|43952.1|43932.1|43937.1|43917.1|7
1641818940000|2022-01-10 12:49:00|43945.8|43925.8|43947.1|43927.1|43949.6|43929.6|43944.6|43924.6|3
1641818950000|2022-01-10 12:49:10|||||||||1
1641818960000|2022-01-10 12:49:20|43945.8|43925.8|43944.6|43924.6|43945.8|43925.8|43944.6|43924.6|0
1641818970000|2022-01-10 12:49:30|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|43939.6|43919.6|2
1641818990000|2022-01-10 12:49:50|43942.1|43922.1|43944.6|43924.6|43944.6|43924.6|43939.6|43919.6|1
1641819000000|2022-01-10 12:50:00|43942.1|43922.1|43939.6|43919.6|43944.6|43924.6|43939.6|43919.6|9
1641819010000|2022-01-10 12:50:10|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|43937.1|43917.1|0
1641819020000|2022-01-10 12:50:20|43939.6|43919.6|43938.3|43918.3|43939.6|43919.6|43934.6|43914.6|0
1641819030000|2022-01-10 12:50:30|43937.1|43917.1|43937.1|43917.1|43938.5|43918.5|43932.1|43912.1|7
1641819040000|2022-01-10 12:50:40|43938.5|43918.5|43939.6|43919.6|43942.1|43922.1|43938.5|43918.5|2
1641819050000|2022-01-10 12:50:50|43938.3|43918.3|43937.1|43917.1|43940.8|43920.8|43937.1|43917.1|1
1641819060000|2022-01-10 12:51:00|||||||||2
1641819070000|2022-01-10 12:51:10|43934.6|43914.6|43932.1|43912.1|43934.6|43914.6|43932.1|43912.1|4
1641819080000|2022-01-10 12:51:20|43929.6|43909.6|43924.6|43904.6|43929.6|43909.6|43924.6|43904.6|7
1641819090000|2022-01-10 12:51:30|43927.1|43907.1|43924.6|43904.6|43927.1|43907.1|43924.6|43904.6|1
1641819100000|2022-01-10 12:51:40|43926|43906|43929.6|43909.6|43929.6|43909.6|43926|43906|2
1641819110000|2022-01-10 12:51:50|43927.1|43907.1|43931|43911|43932.1|43912.1|43927.1|43907.1|3
1641819120000|2022-01-10 12:52:00|43932.1|43912.1|43933.5|43913.5|43933.5|43913.5|43927.1|43907.1|8
1641819130000|2022-01-10 12:52:10|43932.1|43912.1|43933.5|43913.5|43933.5|43913.5|43929.6|43909.6|2
1641819140000|2022-01-10 12:52:20|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|43932.1|43912.1|3
1641819150000|2022-01-10 12:52:30|43931|43911|43932.1|43912.1|43932.1|43912.1|43931|43911|2
1641819160000|2022-01-10 12:52:40|43929.6|43909.6|43927.1|43907.1|43932.1|43912.1|43927.1|43907.1|4
1641819170000|2022-01-10 12:52:50|43931|43911|43937.1|43917.1|43937.1|43917.1|43931|43911|15
1641819180000|2022-01-10 12:53:00|43934.6|43914.6|43934.6|43914.6|43937.1|43917.1|43934.6|43914.6|6
1641819190000|2022-01-10 12:53:10|43935.8|43915.8|43939.6|43919.6|43939.6|43919.6|43935.8|43915.8|9
1641819200000|2022-01-10 12:53:20|43940.8|43920.8|43948.5|43928.5|43949.8|43929.8|43939.6|43919.6|1
1641819210000|2022-01-10 12:53:30|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|43949.6|43929.6|6
1641819220000|2022-01-10 12:53:40|43948.3|43928.3|43949.6|43929.6|43952.1|43932.1|43947.1|43927.1|2
1641819230000|2022-01-10 12:53:50|43952.1|43932.1|43953.5|43933.5|43953.5|43933.5|43952.1|43932.1|3
1641819240000|2022-01-10 12:54:00|43952.1|43932.1|43953.5|43933.5|43953.5|43933.5|43952.1|43932.1|6
1641819250000|2022-01-10 12:54:10|43952.1|43932.1|43953.5|43933.5|43953.5|43933.5|43952.1|43932.1|0
1641819260000|2022-01-10 12:54:20|43952.1|43932.1|43952.1|43932.1|43953.5|43933.5|43952.1|43932.1|4
1641819270000|2022-01-10 12:54:30|43953.5|43933.5|43949.6|43929.6|43953.5|43933.5|43949.6|43929.6|3
1641819290000|2022-01-10 12:54:50|43952.1|43932.1|43953.5|43933.5|43953.5|43933.5|43952.1|43932.1|6
1641819300000|2022-01-10 12:55:00|43953.6|43933.6|43946|43926|43954.8|43934.8|43943.5|43923.5|14
1641819310000|2022-01-10 12:55:10|43948.5|43928.5|43949.8|43929.8|43956.1|43936.1|43948.5|43928.5|8
1641819320000|2022-01-10 12:55:20|43948.5|43928.5|43949.8|43929.8|43949.8|43929.8|43947.3|43927.3|7
1641819330000|2022-01-10 12:55:30|43951.1|43931.1|43952.4|43932.4|43952.4|43932.4|43951.1|43931.1|5
1641819340000|2022-01-10 12:55:40|43951.1|43931.1|43942.3|43922.3|43952.4|43932.4|43942.3|43922.3|10
1641819350000|2022-01-10 12:55:50|43939.8|43919.8|43934.8|43914.8|43939.8|43919.8|43933.6|43913.6|4
1641819360000|2022-01-10 12:56:00|43937.3|43917.3|43951.1|43931.1|43951.1|43931.1|43937.3|43917.3|4
1641819370000|2022-01-10 12:56:10|43949.8|43929.8|43954.8|43934.8|43954.8|43934.8|43949.8|43929.8|4
1641819380000|2022-01-10 12:56:20|43952.3|43932.3|43949.8|43929.8|43954.8|43934.8|43949.8|43929.8|6
1641819390000|2022-01-10 12:56:30|43952.3|43932.3|43954.8|43934.8|43954.8|43934.8|43951.1|43931.1|1
1641819400000|2022-01-10 12:56:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|2
1641819410000|2022-01-10 12:56:50|43951|43931|43951.1|43931.1|43954.8|43934.8|43949.8|43929.8|3
1641819420000|2022-01-10 12:57:00|43952.3|43932.3|43944.8|43924.8|43954.8|43934.8|43942.3|43922.3|14
1641819430000|2022-01-10 12:57:10|43942.3|43922.3|43939.8|43919.8|43942.3|43922.3|43939.8|43919.8|1
1641819440000|2022-01-10 12:57:20|43942.3|43922.3|43942.3|43922.3|43944.8|43924.8|43939.8|43919.8|2
1641819450000|2022-01-10 12:57:30|43939.8|43919.8|43934.8|43914.8|43939.8|43919.8|43934.8|43914.8|7
1641819460000|2022-01-10 12:57:40|43937.3|43917.3|43936.1|43916.1|43937.3|43917.3|43936.1|43916.1|0
1641819470000|2022-01-10 12:57:50|43934.8|43914.8|43937.3|43917.3|43937.3|43917.3|43934.8|43914.8|0
1641819480000|2022-01-10 12:58:00|43936.1|43916.1|43897.3|43877.3|43936.1|43916.1|43897.3|43877.3|34
1641819490000|2022-01-10 12:58:10|43898.6|43878.6|43906.1|43886.1|43906.1|43886.1|43898.6|43878.6|4
1641819500000|2022-01-10 12:58:20|43909.8|43889.8|43922.3|43902.3|43926.1|43906.1|43909.8|43889.8|7
1641819510000|2022-01-10 12:58:30|43921|43901|43924.8|43904.8|43924.8|43904.8|43921|43901|1
1641819520000|2022-01-10 12:58:40|43922.3|43902.3|43921.1|43901.1|43922.3|43902.3|43919.8|43899.8|1
1641819530000|2022-01-10 12:58:50|43919.8|43899.8|43914.8|43894.8|43924.8|43904.8|43914.8|43894.8|8
1641819540000|2022-01-10 12:59:00|43917.3|43897.3|43914.8|43894.8|43917.3|43897.3|43912.3|43892.3|3
1641819550000|2022-01-10 12:59:10|43916|43896|43913.5|43893.5|43916|43896|43912.3|43892.3|3
1641819560000|2022-01-10 12:59:20|43912.3|43892.3|43914.6|43894.6|43917.3|43897.3|43912.3|43892.3|32
1641819570000|2022-01-10 12:59:30|43913.5|43893.5|43914.6|43894.6|43914.6|43894.6|43913.5|43893.5|0
1641819580000|2022-01-10 12:59:40|43913.3|43893.3|43918.5|43898.5|43918.5|43898.5|43909.6|43889.6|13
1641819590000|2022-01-10 12:59:50|43917.1|43897.1|43917.1|43897.1|43919.6|43899.6|43914.6|43894.6|3
1641819600000|2022-01-10 13:00:00|43918.5|43898.5|43898.5|43878.5|43918.5|43898.5|43898.5|43878.5|30
1641819610000|2022-01-10 13:00:10|43877.1|43857.1|43857.1|43837.1|43877.1|43857.1|43850.8|43830.8|39
1641819620000|2022-01-10 13:00:20|43856|43836|43852.1|43832.1|43862.1|43842.1|43852.1|43832.1|32
1641819630000|2022-01-10 13:00:30|43853.3|43833.3|43854.6|43834.6|43859.6|43839.6|43852.1|43832.1|15
1641819640000|2022-01-10 13:00:40|43856|43836|43825.8|43805.8|43856|43836|43823.3|43803.3|37
1641819650000|2022-01-10 13:00:50|43827.1|43807.1|43837.1|43817.1|43842.1|43822.1|43822.1|43802.1|28
1641819660000|2022-01-10 13:01:00|43835.8|43815.8|43832.1|43812.1|43837.1|43817.1|43825.8|43805.8|25
1641819670000|2022-01-10 13:01:10|43837.1|43817.1|43849.6|43829.6|43849.6|43829.6|43832.1|43812.1|27
1641819680000|2022-01-10 13:01:20|43847.1|43827.1|43857.1|43837.1|43857.1|43837.1|43847.1|43827.1|11
1641819690000|2022-01-10 13:01:30|43859.6|43839.6|43867.1|43847.1|43872.1|43852.1|43859.6|43839.6|20
1641819700000|2022-01-10 13:01:40|43869.6|43849.6|43869.6|43849.6|43872.1|43852.1|43867.1|43847.1|8
1641819710000|2022-01-10 13:01:50|43868.3|43848.3|43867.1|43847.1|43872.1|43852.1|43864.6|43844.6|22
1641819720000|2022-01-10 13:02:00|43868.5|43848.5|43849.6|43829.6|43869.6|43849.6|43839.6|43819.6|34
1641819730000|2022-01-10 13:02:10|43847.1|43827.1|43847.1|43827.1|43847.1|43827.1|43842.1|43822.1|7
1641819740000|2022-01-10 13:02:20|43842.1|43822.1|43842.1|43822.1|43842.1|43822.1|43839.6|43819.6|10
1641819750000|2022-01-10 13:02:30|43840.8|43820.8|43842.1|43822.1|43842.1|43822.1|43839.6|43819.6|6
1641819760000|2022-01-10 13:02:40|43844.6|43824.6|43844.6|43824.6|43844.6|43824.6|43842.1|43822.1|7
1641819770000|2022-01-10 13:02:50|43847.1|43827.1|43844.6|43824.6|43853.5|43833.5|43842.1|43822.1|19
1641819780000|2022-01-10 13:03:00|43847.1|43827.1|43850.8|43830.8|43850.8|43830.8|43845.8|43825.8|12
1641819790000|2022-01-10 13:03:10|43847.1|43827.1|43838.3|43818.3|43847.1|43827.1|43837.1|43817.1|10
1641819800000|2022-01-10 13:03:20|43837.1|43817.1|43831|43811|43837.1|43817.1|43827.1|43807.1|9
1641819810000|2022-01-10 13:03:30|43832.1|43812.1|43837.1|43817.1|43837.1|43817.1|43824.5|43804.5|10
1641819820000|2022-01-10 13:03:40|43839.6|43819.6|43849.6|43829.6|43849.6|43829.6|43839.6|43819.6|12
1641819830000|2022-01-10 13:03:50|43848.5|43828.5|43851|43831|43852.1|43832.1|43848.5|43828.5|12
1641819840000|2022-01-10 13:04:00|43852.1|43832.1|43837.1|43817.1|43852.1|43832.1|43837.1|43817.1|8
1641819850000|2022-01-10 13:04:10|43834.6|43814.6|43822.1|43802.1|43834.6|43814.6|43822.1|43802.1|15
1641819860000|2022-01-10 13:04:20|43819.6|43799.6|43822.1|43802.1|43822.1|43802.1|43810.8|43790.8|10
1641819870000|2022-01-10 13:04:30|43823.5|43803.5|43810.8|43790.8|43824.6|43804.6|43810.8|43790.8|13
1641819880000|2022-01-10 13:04:40|43812.1|43792.1|43817.1|43797.1|43819.6|43799.6|43812.1|43792.1|20
1641819890000|2022-01-10 13:04:50|43819.6|43799.6|43822.1|43802.1|43824.6|43804.6|43819.6|43799.6|4
1641819900000|2022-01-10 13:05:00|43823.5|43803.5|43859.6|43839.6|43859.6|43839.6|43823.5|43803.5|25
1641819910000|2022-01-10 13:05:10|43861|43841|43864.6|43844.6|43864.6|43844.6|43861|43841|6
1641819920000|2022-01-10 13:05:20|43867.1|43847.1|43865.8|43845.8|43874.6|43854.6|43864.6|43844.6|14
1641819930000|2022-01-10 13:05:30|43864.6|43844.6|43874.6|43854.6|43874.6|43854.6|43864.6|43844.6|13
1641819940000|2022-01-10 13:05:40|43877.1|43857.1|43869.6|43849.6|43882.1|43862.1|43869.6|43849.6|28
1641819950000|2022-01-10 13:05:50|43868.5|43848.5|43869.6|43849.6|43869.6|43849.6|43866|43846|2
1641819960000|2022-01-10 13:06:00|43872.1|43852.1|43879.6|43859.6|43883.3|43863.3|43872.1|43852.1|17
1641819970000|2022-01-10 13:06:10|43881|43861|43886|43866|43887.1|43867.1|43881|43861|4
1641819980000|2022-01-10 13:06:20|43887.1|43867.1|43899.6|43879.6|43899.8|43879.8|43883.3|43863.3|10
1641819990000|2022-01-10 13:06:30|43898.3|43878.3|43889.6|43869.6|43898.3|43878.3|43884.6|43864.6|6
1641820000000|2022-01-10 13:06:40|43891|43871|43899.6|43879.6|43899.6|43879.6|43891|43871|13
1641820010000|2022-01-10 13:06:50|43898.5|43878.5|43917.3|43897.3|43917.3|43897.3|43898.5|43878.5|6
1641820020000|2022-01-10 13:07:00|43916|43896|43912.1|43892.1|43917.1|43897.1|43909.6|43889.6|13
1641820030000|2022-01-10 13:07:10|43914.6|43894.6|43914.6|43894.6|43916|43896|43912.1|43892.1|4
1641820040000|2022-01-10 13:07:20|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|43912.1|43892.1|4
1641820050000|2022-01-10 13:07:30|43913.5|43893.5|43914.6|43894.6|43917.1|43897.1|43912.1|43892.1|4
1641820060000|2022-01-10 13:07:40|43912.1|43892.1|43902.1|43882.1|43912.1|43892.1|43899.6|43879.6|21
1641820070000|2022-01-10 13:07:50|43903.5|43883.5|43899.6|43879.6|43903.5|43883.5|43898.3|43878.3|2
1641820080000|2022-01-10 13:08:00|43902.1|43882.1|43909.6|43889.6|43909.6|43889.6|43899.6|43879.6|11
1641820090000|2022-01-10 13:08:10|43912.1|43892.1|43912.1|43892.1|43914.6|43894.6|43907.1|43887.1|7
1641820100000|2022-01-10 13:08:20|43913.5|43893.5|43917.1|43897.1|43917.1|43897.1|43912.1|43892.1|7
1641820110000|2022-01-10 13:08:30|43918.3|43898.3|43919.6|43899.6|43922.1|43902.1|43918.3|43898.3|8
1641820120000|2022-01-10 13:08:40|43922.1|43902.1|43917.1|43897.1|43922.1|43902.1|43917.1|43897.1|1
1641820130000|2022-01-10 13:08:50|43918.5|43898.5|43918.5|43898.5|43919.6|43899.6|43917.1|43897.1|9
1641820140000|2022-01-10 13:09:00|43919.6|43899.6|43904.6|43884.6|43919.6|43899.6|43904.6|43884.6|6
1641820150000|2022-01-10 13:09:10|43903.3|43883.3|43901|43881|43903.3|43883.3|43898.5|43878.5|4
1641820160000|2022-01-10 13:09:20|43899.6|43879.6|43898.5|43878.5|43902.1|43882.1|43898.5|43878.5|2
1641820170000|2022-01-10 13:09:30|43897.3|43877.3|43892.1|43872.1|43898.5|43878.5|43892.1|43872.1|3
1641820180000|2022-01-10 13:09:40|43894.6|43874.6|43881|43861|43894.6|43874.6|43879.6|43859.6|11
1641820190000|2022-01-10 13:09:50|43882.1|43862.1|43871|43851|43883.5|43863.5|43871|43851|21
1641820200000|2022-01-10 13:10:00|43869.6|43849.6|43881|43861|43888.5|43868.5|43866|43846|23
1641820210000|2022-01-10 13:10:10|43879.8|43859.8|43867.3|43847.3|43879.8|43859.8|43867.3|43847.3|30
1641820220000|2022-01-10 13:10:20|43868.5|43848.5|43856|43836|43868.5|43848.5|43854.8|43834.8|12
1641820230000|2022-01-10 13:10:30|43854.8|43834.8|43846|43826|43854.8|43834.8|43843.5|43823.5|16
1641820240000|2022-01-10 13:10:40|43851|43831|43863.5|43843.5|43864.6|43844.6|43851|43831|4
1641820250000|2022-01-10 13:10:50|43862.3|43842.3|43868.5|43848.5|43868.5|43848.5|43862.3|43842.3|7
1641820260000|2022-01-10 13:11:00|43867.1|43847.1|43868.5|43848.5|43868.5|43848.5|43863.5|43843.5|2
1641820270000|2022-01-10 13:11:10|43867.1|43847.1|43858.5|43838.5|43868.5|43848.5|43858.5|43838.5|4
1641820280000|2022-01-10 13:11:20|43853.5|43833.5|43842.1|43822.1|43853.5|43833.5|43842.1|43822.1|5
1641820290000|2022-01-10 13:11:30|43843.3|43823.3|43847.3|43827.3|43847.3|43827.3|43843.3|43823.3|4
1641820300000|2022-01-10 13:11:40|43846|43826|43843.5|43823.5|43846|43826|43843.5|43823.5|5
1641820310000|2022-01-10 13:11:50|43842.1|43822.1|43824.6|43804.6|43842.1|43822.1|43824.6|43804.6|5
1641820320000|2022-01-10 13:12:00|43819.6|43799.6|43829.8|43809.8|43829.8|43809.8|43814.8|43794.8|18
1641820330000|2022-01-10 13:12:10|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|43834.8|43814.8|4
1641820340000|2022-01-10 13:12:20|43842.3|43822.3|43842.3|43822.3|43844.8|43824.8|43842.3|43822.3|9
1641820350000|2022-01-10 13:12:30|43841.1|43821.1|43829.8|43809.8|43841.1|43821.1|43829.8|43809.8|11
1641820360000|2022-01-10 13:12:40|43828.4|43808.4|43836.1|43816.1|43837.3|43817.3|43827.3|43807.3|6
1641820370000|2022-01-10 13:12:50|43837.3|43817.3|43842.3|43822.3|43842.3|43822.3|43835.9|43815.9|2
1641820380000|2022-01-10 13:13:00|43844.8|43824.8|43829.8|43809.8|43847.3|43827.3|43829.8|43809.8|28
1641820390000|2022-01-10 13:13:10|43828.4|43808.4|43824.8|43804.8|43828.4|43808.4|43821.1|43801.1|5
1641820400000|2022-01-10 13:13:20|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|43832.3|43812.3|1
1641820410000|2022-01-10 13:13:30|43827.3|43807.3|43824.8|43804.8|43827.3|43807.3|43824.8|43804.8|2
1641820420000|2022-01-10 13:13:40|43825.9|43805.9|43832.3|43812.3|43832.3|43812.3|43824.8|43804.8|5
1641820430000|2022-01-10 13:13:50|43828.4|43808.4|43829.8|43809.8|43829.8|43809.8|43828.4|43808.4|3
1641820440000|2022-01-10 13:14:00|43832.3|43812.3|43847.3|43827.3|43847.3|43827.3|43832.3|43812.3|13
1641820450000|2022-01-10 13:14:10|43848.6|43828.6|43857.3|43837.3|43857.3|43837.3|43848.6|43828.6|5
1641820460000|2022-01-10 13:14:20|43862.3|43842.3|43867.3|43847.3|43867.3|43847.3|43862.3|43842.3|2
1641820470000|2022-01-10 13:14:30|43868.6|43848.6|43859.8|43839.8|43869.8|43849.8|43859.8|43839.8|3
1641820480000|2022-01-10 13:14:40|43858.6|43838.6|43857.3|43837.3|43859.8|43839.8|43856.1|43836.1|3
1641820490000|2022-01-10 13:14:50|43856.1|43836.1|43854.8|43834.8|43859.8|43839.8|43854.8|43834.8|3
1641820500000|2022-01-10 13:15:00|43857.3|43837.3|43849.8|43829.8|43857.3|43837.3|43847.3|43827.3|10
1641820510000|2022-01-10 13:15:10|43847.3|43827.3|43852.3|43832.3|43852.3|43832.3|43847.3|43827.3|2
1641820520000|2022-01-10 13:15:20|43854.8|43834.8|43857.3|43837.3|43857.3|43837.3|43852.3|43832.3|0
1641820530000|2022-01-10 13:15:30|43856.1|43836.1|43856.1|43836.1|43857.3|43837.3|43856.1|43836.1|2
1641820540000|2022-01-10 13:15:40|43857.3|43837.3|43854.8|43834.8|43857.3|43837.3|43854.8|43834.8|1
1641820550000|2022-01-10 13:15:50|43857.3|43837.3|43857.3|43837.3|43857.3|43837.3|43856.1|43836.1|2
1641820560000|2022-01-10 13:16:00|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|43859.8|43839.8|7
1641820570000|2022-01-10 13:16:10|43867.3|43847.3|43864.8|43844.8|43870.9|43850.9|43864.8|43844.8|12
1641820580000|2022-01-10 13:16:20|43862.3|43842.3|43862.3|43842.3|43866.1|43846.1|43862.3|43842.3|4
1641820590000|2022-01-10 13:16:30|43864.8|43844.8|43867.3|43847.3|43867.3|43847.3|43864.8|43844.8|1
1641820600000|2022-01-10 13:16:40|43869.8|43849.8|43867.3|43847.3|43869.8|43849.8|43867.3|43847.3|5
1641820610000|2022-01-10 13:16:50|43868.6|43848.6|43872.3|43852.3|43872.3|43852.3|43867.3|43847.3|2
1641820620000|2022-01-10 13:17:00|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|43867.3|43847.3|3
1641820630000|2022-01-10 13:17:10|43864.8|43844.8|43864.8|43844.8|43864.8|43844.8|43864.8|43844.8|0
1641820650000|2022-01-10 13:17:30|43862.3|43842.3|43864.8|43844.8|43867.3|43847.3|43862.3|43842.3|2
1641820660000|2022-01-10 13:17:40|43862.3|43842.3|43864.8|43844.8|43864.8|43844.8|43862.3|43842.3|1
1641820670000|2022-01-10 13:17:50|43862.3|43842.3|43862.3|43842.3|43864.8|43844.8|43861.1|43841.1|4
1641820680000|2022-01-10 13:18:00|43860.9|43840.9|43859.8|43839.8|43861.1|43841.1|43857.3|43837.3|8
1641820690000|2022-01-10 13:18:10|43861.1|43841.1|43869.8|43849.8|43869.8|43849.8|43861.1|43841.1|4
1641820700000|2022-01-10 13:18:20|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|43874.8|43854.8|2
1641820710000|2022-01-10 13:18:30|43872.3|43852.3|43869.8|43849.8|43874.8|43854.8|43869.8|43849.8|2
1641820720000|2022-01-10 13:18:40|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|43868.4|43848.4|4
1641820730000|2022-01-10 13:18:50|43862.1|43842.1|43860.9|43840.9|43863.4|43843.4|43860.9|43840.9|3
1641820740000|2022-01-10 13:19:00|43859.8|43839.8|43843.4|43823.4|43861.1|43841.1|43843.4|43823.4|21
1641820750000|2022-01-10 13:19:10|43840.9|43820.9|43833.4|43813.4|43840.9|43820.9|43833.4|43813.4|13
1641820760000|2022-01-10 13:19:20|43832.3|43812.3|43834.8|43814.8|43841.1|43821.1|43829.8|43809.8|7
1641820770000|2022-01-10 13:19:30|43836.1|43816.1|43835.9|43815.9|43837.3|43817.3|43834.8|43814.8|0
1641820780000|2022-01-10 13:19:40|43837.3|43817.3|43832.3|43812.3|43837.3|43817.3|43832.3|43812.3|3
1641820790000|2022-01-10 13:19:50|43834.8|43814.8|43836.1|43816.1|43836.1|43816.1|43834.8|43814.8|5
1641820800000|2022-01-10 13:20:00|43834.8|43814.8|43843.4|43823.4|43843.4|43823.4|43834.8|43814.8|11
1641820810000|2022-01-10 13:20:10|43852.3|43832.3|43875.9|43855.9|43877.3|43857.3|43852.3|43832.3|17
1641820820000|2022-01-10 13:20:20|43874.8|43854.8|43896.1|43876.1|43896.1|43876.1|43874.8|43854.8|12
1641820830000|2022-01-10 13:20:30|43894.8|43874.8|43896.1|43876.1|43897.3|43877.3|43894.8|43874.8|1
1641820840000|2022-01-10 13:20:40|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|43894.8|43874.8|3
1641820850000|2022-01-10 13:20:50|43896.1|43876.1|43894.8|43874.8|43897.3|43877.3|43894.8|43874.8|3
1641820860000|2022-01-10 13:21:00|43896.1|43876.1|43917.3|43897.3|43917.3|43897.3|43894.8|43874.8|19
1641820870000|2022-01-10 13:21:10|43922.3|43902.3|43918.4|43898.4|43929.8|43909.8|43918.4|43898.4|24
1641820880000|2022-01-10 13:21:20|43919.8|43899.8|43917.3|43897.3|43919.8|43899.8|43917.3|43897.3|6
1641820890000|2022-01-10 13:21:30|43914.8|43894.8|43904.8|43884.8|43914.8|43894.8|43904.8|43884.8|2
1641820900000|2022-01-10 13:21:40|43907.3|43887.3|43914.8|43894.8|43914.8|43894.8|43907.3|43887.3|7
1641820910000|2022-01-10 13:21:50|43917.3|43897.3|43926.1|43906.1|43926.1|43906.1|43917.3|43897.3|6
1641820920000|2022-01-10 13:22:00|43923.6|43903.6|43916.1|43896.1|43923.6|43903.6|43914.8|43894.8|8
1641820930000|2022-01-10 13:22:10|43917.3|43897.3|43917.3|43897.3|43922.3|43902.3|43917.3|43897.3|2
1641820940000|2022-01-10 13:22:20|43914.8|43894.8|43918.6|43898.6|43918.6|43898.6|43914.8|43894.8|4
1641820950000|2022-01-10 13:22:30|43917.3|43897.3|43921.1|43901.1|43921.1|43901.1|43917.3|43897.3|1
1641820960000|2022-01-10 13:22:40|43924.8|43904.8|43928.6|43908.6|43929.8|43909.8|43924.8|43904.8|7
1641820970000|2022-01-10 13:22:50|43931.1|43911.1|43927.3|43907.3|43937.3|43917.3|43927.3|43907.3|21
1641820980000|2022-01-10 13:23:00|43924.8|43904.8|43912.3|43892.3|43924.8|43904.8|43912.3|43892.3|9
1641820990000|2022-01-10 13:23:10|43909.8|43889.8|43909.8|43889.8|43909.8|43889.8|43908.4|43888.4|23
1641821000000|2022-01-10 13:23:20|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|43913.6|43893.6|4
1641821010000|2022-01-10 13:23:30|43910.9|43890.9|43907.3|43887.3|43912.3|43892.3|43907.3|43887.3|2
1641821020000|2022-01-10 13:23:40|43908.6|43888.6|43909.8|43889.8|43909.8|43889.8|43908.6|43888.6|2
1641821030000|2022-01-10 13:23:50|43908.4|43888.4|43904.8|43884.8|43908.4|43888.4|43904.8|43884.8|10
1641821040000|2022-01-10 13:24:00|43905.9|43885.9|43903.6|43883.6|43907.3|43887.3|43903.6|43883.6|6
1641821050000|2022-01-10 13:24:10|43904.8|43884.8|43865.9|43845.9|43904.8|43884.8|43865.9|43845.9|16
1641821060000|2022-01-10 13:24:20|43864.8|43844.8|43882.3|43862.3|43884.8|43864.8|43864.8|43844.8|16
1641821070000|2022-01-10 13:24:30|43879.8|43859.8|43882.3|43862.3|43882.3|43862.3|43879.8|43859.8|2
1641821080000|2022-01-10 13:24:40|43879.8|43859.8|43879.8|43859.8|43879.8|43859.8|43877.3|43857.3|4
1641821090000|2022-01-10 13:24:50|43878.6|43858.6|43879.8|43859.8|43879.8|43859.8|43878.6|43858.6|0
1641821100000|2022-01-10 13:25:00|43878.6|43858.6|43879.8|43859.8|43879.8|43859.8|43877.3|43857.3|0
1641821110000|2022-01-10 13:25:10|||||||||1
1641821130000|2022-01-10 13:25:30|43882.3|43862.3|43879.8|43859.8|43882.3|43862.3|43879.8|43859.8|3
1641821140000|2022-01-10 13:25:40|43881.1|43861.1|43887.3|43867.3|43887.3|43867.3|43881.1|43861.1|3
1641821150000|2022-01-10 13:25:50|43884.8|43864.8|43889.8|43869.8|43889.8|43869.8|43884.8|43864.8|8
1641821160000|2022-01-10 13:26:00|43884.8|43864.8|43889.8|43869.8|43889.8|43869.8|43884.8|43864.8|5
1641821170000|2022-01-10 13:26:10|43884.8|43864.8|43887.3|43867.3|43887.3|43867.3|43884.8|43864.8|32
1641821180000|2022-01-10 13:26:20|43885.9|43865.9|43877.3|43857.3|43885.9|43865.9|43877.3|43857.3|2
1641821190000|2022-01-10 13:26:30|43876.1|43856.1|43874.8|43854.8|43876.1|43856.1|43874.8|43854.8|6
1641821200000|2022-01-10 13:26:40|43875.9|43855.9|43875.9|43855.9|43875.9|43855.9|43875.9|43855.9|3
1641821210000|2022-01-10 13:26:50|43874.8|43854.8|43869.8|43849.8|43874.8|43854.8|43869.8|43849.8|4
1641821220000|2022-01-10 13:27:00|43865.9|43845.9|43862.3|43842.3|43865.9|43845.9|43857.3|43837.3|5
1641821230000|2022-01-10 13:27:10|43863.6|43843.6|43854.8|43834.8|43863.6|43843.6|43852.3|43832.3|12
1641821240000|2022-01-10 13:27:20|43853.6|43833.6|43852.3|43832.3|43853.6|43833.6|43852.3|43832.3|1
1641821250000|2022-01-10 13:27:30|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|43854.8|43834.8|1
1641821260000|2022-01-10 13:27:40|43852.3|43832.3|43854.8|43834.8|43854.8|43834.8|43852.3|43832.3|4
1641821270000|2022-01-10 13:27:50|43852.3|43832.3|43854.8|43834.8|43854.8|43834.8|43852.3|43832.3|3
1641821280000|2022-01-10 13:28:00|43856.1|43836.1|43859.8|43839.8|43859.8|43839.8|43856.1|43836.1|11
1641821290000|2022-01-10 13:28:10|43857.3|43837.3|43838.4|43818.4|43857.3|43837.3|43838.4|43818.4|16
1641821300000|2022-01-10 13:28:20|43839.8|43819.8|43827.1|43807.1|43840.9|43820.9|43823.4|43803.4|18
1641821310000|2022-01-10 13:28:30|43824.6|43804.6|43822.1|43802.1|43825.9|43805.9|43820.8|43800.8|8
1641821320000|2022-01-10 13:28:40|43824.6|43804.6|43827.1|43807.1|43827.1|43807.1|43822.1|43802.1|5
1641821330000|2022-01-10 13:28:50|43828.4|43808.4|43832.3|43812.3|43832.3|43812.3|43828.4|43808.4|3
1641821340000|2022-01-10 13:29:00|43833.4|43813.4|43837.1|43817.1|43837.1|43817.1|43832.1|43812.1|6
1641821350000|2022-01-10 13:29:10|||||||||3
1641821360000|2022-01-10 13:29:20|43834.6|43814.6|43837.3|43817.3|43837.3|43817.3|43832.1|43812.1|3
1641821370000|2022-01-10 13:29:30|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|43839.8|43819.8|2
1641821380000|2022-01-10 13:29:40|43837.1|43817.1|43839.6|43819.6|43842.1|43822.1|43837.1|43817.1|8
1641821390000|2022-01-10 13:29:50|43840.9|43820.9|43840.8|43820.8|43842.1|43822.1|43840.8|43820.8|2
1641821400000|2022-01-10 13:30:00|43839.6|43819.6|43824.6|43804.6|43842.1|43822.1|43824.6|43804.6|14
1641821410000|2022-01-10 13:30:10|43822.1|43802.1|43830.8|43810.8|43832.1|43812.1|43819.6|43799.6|8
1641821420000|2022-01-10 13:30:20|43829.6|43809.6|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|0
1641821430000|2022-01-10 13:30:30|43829.6|43809.6|43827.1|43807.1|43829.6|43809.6|43827.1|43807.1|1
1641821440000|2022-01-10 13:30:40|43824.6|43804.6|43822.1|43802.1|43824.6|43804.6|43822.1|43802.1|2
1641821450000|2022-01-10 13:30:50|||||||||2
1641821460000|2022-01-10 13:31:00|43820.8|43800.8|43812.1|43792.1|43820.9|43800.9|43805.8|43785.8|28
1641821470000|2022-01-10 13:31:10|43813.3|43793.3|43808.4|43788.4|43813.3|43793.3|43808.4|43788.4|6
1641821480000|2022-01-10 13:31:20|43809.6|43789.6|43802.1|43782.1|43809.6|43789.6|43802.1|43782.1|23
1641821490000|2022-01-10 13:31:30|43800.8|43780.8|43797.1|43777.1|43802.1|43782.1|43797.1|43777.1|4
1641821500000|2022-01-10 13:31:40|43795.8|43775.8|43784.6|43764.6|43795.8|43775.8|43784.6|43764.6|20
1641821510000|2022-01-10 13:31:50|||||||||10
1641821520000|2022-01-10 13:32:00|43783.4|43763.4|43774.6|43754.6|43783.4|43763.4|43770.8|43750.8|29
1641821530000|2022-01-10 13:32:10|43773.4|43753.4|43767.1|43747.1|43773.4|43753.4|43767.1|43747.1|12
1641821540000|2022-01-10 13:32:20|43765.8|43745.8|43768.4|43748.4|43769.8|43749.8|43764.6|43744.6|16
1641821550000|2022-01-10 13:32:30|43770.9|43750.9|43772.1|43752.1|43772.1|43752.1|43768.3|43748.3|89
1641821560000|2022-01-10 13:32:40|43769.6|43749.6|43769.6|43749.6|43772.1|43752.1|43769.6|43749.6|8
1641821570000|2022-01-10 13:32:50|43772.1|43752.1|43789.5|43769.5|43789.5|43769.5|43769.6|43749.6|8
1641821580000|2022-01-10 13:33:00|43786.9|43766.9|43787|43767|43787|43767|43784.5|43764.5|13
1641821590000|2022-01-10 13:33:10|43789.5|43769.5|43787|43767|43792|43772|43787|43767|5
1641821600000|2022-01-10 13:33:20|43789.5|43769.5|43789.5|43769.5|43789.5|43769.5|43789.5|43769.5|2
1641821610000|2022-01-10 13:33:30|43790.8|43770.8|43794.5|43774.5|43794.5|43774.5|43790.8|43770.8|9
1641821620000|2022-01-10 13:33:40|43795.8|43775.8|43797|43777|43797|43777|43795.8|43775.8|1
1641821630000|2022-01-10 13:33:50|43794.5|43774.5|43802|43782|43802|43782|43794.5|43774.5|4
1641821640000|2022-01-10 13:34:00|43798.2|43778.2|43810.8|43790.8|43810.8|43790.8|43797|43777|7
1641821650000|2022-01-10 13:34:10|43812|43792|43814.5|43794.5|43822|43802|43812|43792|10
1641821660000|2022-01-10 13:34:20|43817|43797|43824.6|43804.6|43824.6|43804.6|43817|43797|4
1641821670000|2022-01-10 13:34:30|43825.9|43805.9|43828.3|43808.3|43829.5|43809.5|43824.6|43804.6|9
1641821680000|2022-01-10 13:34:40|43827|43807|43819.5|43799.5|43827|43807|43819.5|43799.5|9
1641821690000|2022-01-10 13:34:50|43818.2|43798.2|43814.5|43794.5|43818.2|43798.2|43814.5|43794.5|2
1641821700000|2022-01-10 13:35:00|43813.2|43793.2|43805.8|43785.8|43813.2|43793.2|43805.8|43785.8|3
1641821710000|2022-01-10 13:35:10|43807|43787|43802|43782|43807|43787|43802|43782|1
1641821720000|2022-01-10 13:35:20|43799.5|43779.5|43797|43777|43800.8|43780.8|43797|43777|7
1641821730000|2022-01-10 13:35:30|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|43799.5|43779.5|2
1641821740000|2022-01-10 13:35:40|43798.2|43778.2|43800.7|43780.7|43800.7|43780.7|43797|43777|4
1641821750000|2022-01-10 13:35:50|43799.5|43779.5|43794.5|43774.5|43799.5|43779.5|43794.5|43774.5|2
1641821760000|2022-01-10 13:36:00|43792|43772|43792|43772|43792|43772|43789.5|43769.5|6
1641821770000|2022-01-10 13:36:10|43790.7|43770.7|43794.5|43774.5|43794.5|43774.5|43790.7|43770.7|4
1641821780000|2022-01-10 13:36:20|43795.7|43775.7|43793.2|43773.2|43797|43777|43792|43772|5
1641821790000|2022-01-10 13:36:30|43792|43772|43792|43772|43793.3|43773.3|43792|43772|1
1641821800000|2022-01-10 13:36:40|43793.3|43773.3|43794.5|43774.5|43794.5|43774.5|43790.8|43770.8|3
1641821810000|2022-01-10 13:36:50|43790.8|43770.8|43788.3|43768.3|43792|43772|43788.3|43768.3|5
1641821820000|2022-01-10 13:37:00|43790.8|43770.8|43795.8|43775.8|43795.8|43775.8|43790.8|43770.8|3
1641821830000|2022-01-10 13:37:10|43797|43777|43792|43772|43797|43777|43792|43772|4
1641821840000|2022-01-10 13:37:20|43793.3|43773.3|43792|43772|43794.5|43774.5|43792|43772|0
1641821850000|2022-01-10 13:37:30|43794.5|43774.5|43789.5|43769.5|43794.5|43774.5|43789.5|43769.5|4
1641821860000|2022-01-10 13:37:40|43788.2|43768.2|43778.3|43758.3|43788.2|43768.2|43777|43757|22
1641821870000|2022-01-10 13:37:50|43779.5|43759.5|43782|43762|43782|43762|43777|43757|3
1641821880000|2022-01-10 13:38:00|43780.7|43760.7|43779.5|43759.5|43784.5|43764.5|43779.5|43759.5|5
1641821890000|2022-01-10 13:38:10|43777|43757|43774.5|43754.5|43777|43757|43772|43752|5
1641821900000|2022-01-10 13:38:20|43773.2|43753.2|43767|43747|43773.2|43753.2|43764.5|43744.5|14
1641821910000|2022-01-10 13:38:30|43764.5|43744.5|43742|43722|43764.5|43744.5|43742|43722|27
1641821920000|2022-01-10 13:38:40|43739.5|43719.5|43733.2|43713.2|43742|43722|43732|43712|15
1641821930000|2022-01-10 13:38:50|43734.5|43714.5|43732|43712|43742|43722|43732|43712|14
1641821940000|2022-01-10 13:39:00|43734.5|43714.5|43732|43712|43734.5|43714.5|43732|43712|3
1641821950000|2022-01-10 13:39:10|43730.7|43710.7|43717|43697|43732|43712|43717|43697|22
1641821960000|2022-01-10 13:39:20|43719.5|43699.5|43727|43707|43727|43707|43719.5|43699.5|12
1641821970000|2022-01-10 13:39:30|43725.7|43705.7|43727|43707|43727|43707|43722|43702|8
1641821980000|2022-01-10 13:39:40|43722|43702|43722|43702|43727|43707|43722|43702|9
1641821990000|2022-01-10 13:39:50|43724.5|43704.5|43722|43702|43724.5|43704.5|43722|43702|1
1641822000000|2022-01-10 13:40:00|43719.5|43699.5|43718.3|43698.3|43719.5|43699.5|43712.1|43692.1|19
1641822010000|2022-01-10 13:40:10|43717|43697|43722|43702|43722|43702|43717|43697|11
1641822020000|2022-01-10 13:40:20|43719.5|43699.5|43722|43702|43722|43702|43717|43697|5
1641822030000|2022-01-10 13:40:30|||||||||1
1641822040000|2022-01-10 13:40:40|43724.5|43704.5|43729.5|43709.5|43734.5|43714.5|43724.5|43704.5|15
1641822050000|2022-01-10 13:40:50|43730.8|43710.8|43732|43712|43732|43712|43729.5|43709.5|2
1641822060000|2022-01-10 13:41:00|43733.3|43713.3|43752|43732|43752|43732|43727|43707|30
1641822070000|2022-01-10 13:41:10|43749.5|43729.5|43742|43722|43752|43732|43739.5|43719.5|21
1641822080000|2022-01-10 13:41:20|43740.7|43720.7|43739.5|43719.5|43742|43722|43739.5|43719.5|2
1641822090000|2022-01-10 13:41:30|43734.5|43714.5|43734.5|43714.5|43737|43717|43734.5|43714.5|5
1641822100000|2022-01-10 13:41:40|43733.2|43713.2|43732|43712|43734.5|43714.5|43732|43712|3
1641822110000|2022-01-10 13:41:50|43737|43717|43740.8|43720.8|43744.5|43724.5|43737|43717|31
1641822120000|2022-01-10 13:42:00|43739.5|43719.5|43717|43697|43739.5|43719.5|43714.5|43694.5|21
1641822130000|2022-01-10 13:42:10|43718.2|43698.2|43723.2|43703.2|43723.2|43703.2|43718.2|43698.2|4
1641822140000|2022-01-10 13:42:20|43722|43702|43720.8|43700.8|43722|43702|43720.8|43700.8|5
1641822150000|2022-01-10 13:42:30|43718.3|43698.3|43717|43697|43720.8|43700.8|43714.5|43694.5|3
1641822160000|2022-01-10 13:42:40|43718.3|43698.3|43724.5|43704.5|43724.5|43704.5|43718.3|43698.3|1
1641822170000|2022-01-10 13:42:50|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|43725.8|43705.8|4
1641822180000|2022-01-10 13:43:00|43727|43707|43727|43707|43727|43707|43724.5|43704.5|3
1641822190000|2022-01-10 13:43:10|43728.3|43708.3|43727|43707|43728.3|43708.3|43727|43707|2
1641822210000|2022-01-10 13:43:30|43728.3|43708.3|43729.5|43709.5|43732|43712|43727|43707|2
1641822220000|2022-01-10 13:43:40|43732|43712|43732|43712|43732|43712|43732|43712|1
1641822230000|2022-01-10 13:43:50|43733.2|43713.2|43737|43717|43737|43717|43733.2|43713.2|1
1641822240000|2022-01-10 13:44:00|43742|43722|43764.5|43744.5|43765.7|43745.7|43742|43722|23
1641822250000|2022-01-10 13:44:10|43756.9|43736.9|43755.7|43735.7|43756.9|43736.9|43754.4|43734.4|1
1641822260000|2022-01-10 13:44:20|43750.7|43730.7|43752|43732|43752|43732|43750.7|43730.7|1
1641822270000|2022-01-10 13:44:30|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|43754.5|43734.5|1
1641822280000|2022-01-10 13:44:40|43753.2|43733.2|43748.2|43728.2|43753.2|43733.2|43748.2|43728.2|4
1641822290000|2022-01-10 13:44:50|43747|43727|43747|43727|43749.5|43729.5|43747|43727|13
1641822300000|2022-01-10 13:45:00|43740.7|43720.7|43743.3|43723.3|43744.5|43724.5|43740.7|43720.7|8
1641822310000|2022-01-10 13:45:10|43744.5|43724.5|43744.5|43724.5|43744.5|43724.5|43740.7|43720.7|1
1641822320000|2022-01-10 13:45:20|43757|43737|43759.5|43739.5|43759.5|43739.5|43757|43737|7
1641822330000|2022-01-10 13:45:30|43764.5|43744.5|43769.5|43749.5|43770.8|43750.8|43764.5|43744.5|4
1641822340000|2022-01-10 13:45:40|43770.7|43750.7|43764.5|43744.5|43772|43752|43762|43742|10
1641822350000|2022-01-10 13:45:50|43763.2|43743.2|43762|43742|43764.5|43744.5|43762|43742|4
1641822360000|2022-01-10 13:46:00|43759.5|43739.5|43747|43727|43759.5|43739.5|43747|43727|7
1641822370000|2022-01-10 13:46:10|43759.5|43739.5|43759.5|43739.5|43762|43742|43759.5|43739.5|10
1641822380000|2022-01-10 13:46:20|43760.7|43740.7|43770.7|43750.7|43770.7|43750.7|43760.7|43740.7|34
1641822390000|2022-01-10 13:46:30|43769.4|43749.4|43769.4|43749.4|43769.4|43749.4|43766.9|43746.9|6
1641822400000|2022-01-10 13:46:40|43770.7|43750.7|43766.9|43746.9|43771.9|43751.9|43766.9|43746.9|4
1641822410000|2022-01-10 13:46:50|43771.9|43751.9|43770.7|43750.7|43771.9|43751.9|43769.4|43749.4|6
1641822420000|2022-01-10 13:47:00|43774.4|43754.4|43759.4|43739.4|43774.4|43754.4|43759.4|43739.4|9
1641822430000|2022-01-10 13:47:10|43758|43738|43736.9|43716.9|43758|43738|43731.9|43711.9|23
1641822440000|2022-01-10 13:47:20|43734.4|43714.4|43735.5|43715.5|43736.9|43716.9|43726.9|43706.9|17
1641822450000|2022-01-10 13:47:30|43734.4|43714.4|43739.4|43719.4|43739.4|43719.4|43734.4|43714.4|2
1641822460000|2022-01-10 13:47:40|43743.2|43723.2|43744.4|43724.4|43746.9|43726.9|43743.2|43723.2|7
1641822470000|2022-01-10 13:47:50|43745.5|43725.5|43750.7|43730.7|43750.7|43730.7|43744.4|43724.4|2
1641822480000|2022-01-10 13:48:00|43751.9|43731.9|43754.4|43734.4|43754.4|43734.4|43751.9|43731.9|3
1641822490000|2022-01-10 13:48:10|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|43756.9|43736.9|0
1641822500000|2022-01-10 13:48:20|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|43759.4|43739.4|9
1641822510000|2022-01-10 13:48:30|43756.9|43736.9|43759.4|43739.4|43759.4|43739.4|43756.9|43736.9|1
1641822520000|2022-01-10 13:48:40|43758.2|43738.2|43756.9|43736.9|43758.2|43738.2|43756.9|43736.9|1
1641822530000|2022-01-10 13:48:50|43754.4|43734.4|43751.9|43731.9|43754.4|43734.4|43750.5|43730.5|3
1641822540000|2022-01-10 13:49:00|43750.5|43730.5|43744.4|43724.4|43750.5|43730.5|43744.4|43724.4|7
1641822550000|2022-01-10 13:49:10|43746.9|43726.9|43751.9|43731.9|43751.9|43731.9|43746.9|43726.9|6
1641822560000|2022-01-10 13:49:20|||||||||1
1641822570000|2022-01-10 13:49:30|43753.2|43733.2|43758.2|43738.2|43758.2|43738.2|43753.2|43733.2|3
1641822580000|2022-01-10 13:49:40|43756.9|43736.9|43764.4|43744.4|43764.4|43744.4|43756.9|43736.9|8
1641822590000|2022-01-10 13:49:50|43763|43743|43761.9|43741.9|43763|43743|43761.9|43741.9|0
1641822600000|2022-01-10 13:50:00|43760.5|43740.5|43759.4|43739.4|43760.5|43740.5|43751.9|43731.9|13
1641822610000|2022-01-10 13:50:10|43758|43738|43756.9|43736.9|43758|43738|43755.5|43735.5|0
1641822620000|2022-01-10 13:50:20|43754.2|43734.2|43754.4|43734.4|43754.4|43734.4|43754.2|43734.2|1
1641822630000|2022-01-10 13:50:30|43755.7|43735.7|43756.9|43736.9|43756.9|43736.9|43755.7|43735.7|1
1641822640000|2022-01-10 13:50:40|43751.9|43731.9|43740.5|43720.5|43754.4|43734.4|43740.5|43720.5|12
1641822650000|2022-01-10 13:50:50|||||||||3
1641822660000|2022-01-10 13:51:00|43739.2|43719.2|43739.4|43719.4|43741.9|43721.9|43739.2|43719.2|3
1641822670000|2022-01-10 13:51:10|||||||||2
1641822680000|2022-01-10 13:51:20|43738|43718|43719.4|43699.4|43738|43718|43718|43698|20
1641822690000|2022-01-10 13:51:30|43720.7|43700.7|43734.4|43714.4|43734.4|43714.4|43720.7|43700.7|9
1641822700000|2022-01-10 13:51:40|43733.2|43713.2|43739.4|43719.4|43746.9|43726.9|43733.2|43713.2|7
1641822710000|2022-01-10 13:51:50|43734.4|43714.4|43739.4|43719.4|43739.4|43719.4|43734.4|43714.4|0
1641822720000|2022-01-10 13:52:00|43736.9|43716.9|43738|43718|43741.9|43721.9|43736.9|43716.9|6
1641822730000|2022-01-10 13:52:10|43736.9|43716.9|43734.4|43714.4|43736.9|43716.9|43734.4|43714.4|1
1641822740000|2022-01-10 13:52:20|43733|43713|43734.4|43714.4|43734.4|43714.4|43731.9|43711.9|2
1641822760000|2022-01-10 13:52:40|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|43736.9|43716.9|5
1641822770000|2022-01-10 13:52:50|43739.4|43719.4|43736.9|43716.9|43739.4|43719.4|43736.9|43716.9|1
1641822780000|2022-01-10 13:53:00|43739.4|43719.4|43739.4|43719.4|43739.4|43719.4|43738|43718|0
1641822790000|2022-01-10 13:53:10|43738|43718|43731.9|43711.9|43739.4|43719.4|43731.9|43711.9|3
1641822800000|2022-01-10 13:53:20|43730.7|43710.7|43721.9|43701.9|43730.7|43710.7|43721.9|43701.9|6
1641822810000|2022-01-10 13:53:30|43716.9|43696.9|43719.4|43699.4|43719.4|43699.4|43716.9|43696.9|8
1641822820000|2022-01-10 13:53:40|43722|43702|43724.4|43704.4|43724.4|43704.4|43722|43702|0
1641822830000|2022-01-10 13:53:50|43725.7|43705.7|43724.4|43704.4|43726.9|43706.9|43724.4|43704.4|1
1641822840000|2022-01-10 13:54:00|43721.9|43701.9|43719.4|43699.4|43724.4|43704.4|43719.4|43699.4|7
1641822850000|2022-01-10 13:54:10|43721.9|43701.9|43720.5|43700.5|43724.4|43704.4|43719.4|43699.4|1
1641822860000|2022-01-10 13:54:20|43719.4|43699.4|43709.4|43689.4|43719.4|43699.4|43709.4|43689.4|7
1641822870000|2022-01-10 13:54:30|43714.4|43694.4|43714.4|43694.4|43719.4|43699.4|43714.4|43694.4|6
1641822880000|2022-01-10 13:54:40|43713|43693|43685.5|43665.5|43714.4|43694.4|43685.5|43665.5|23
1641822890000|2022-01-10 13:54:50|43684.4|43664.4|43674.4|43654.4|43689.4|43669.4|43674.4|43654.4|20
1641822900000|2022-01-10 13:55:00|43676.9|43656.9|43684.4|43664.4|43684.4|43664.4|43676.9|43656.9|17
1641822910000|2022-01-10 13:55:10|43683|43663|43679.4|43659.4|43683|43663|43674.4|43654.4|5
1641822920000|2022-01-10 13:55:20|43678|43658|43679.4|43659.4|43679.4|43659.4|43676.9|43656.9|5
1641822930000|2022-01-10 13:55:30|43680.7|43660.7|43699.4|43679.4|43700.5|43680.5|43680.7|43660.7|20
1641822940000|2022-01-10 13:55:40|43701.9|43681.9|43714.4|43694.4|43714.4|43694.4|43701.9|43681.9|7
1641822950000|2022-01-10 13:55:50|43716.9|43696.9|43704.4|43684.4|43718.2|43698.2|43704.4|43684.4|6
1641822960000|2022-01-10 13:56:00|||||||||4
1641822970000|2022-01-10 13:56:10|43705.7|43685.7|43706.9|43686.9|43706.9|43686.9|43704.4|43684.4|5
1641822980000|2022-01-10 13:56:20|43708.2|43688.2|43709.4|43689.4|43709.4|43689.4|43706.9|43686.9|3
1641822990000|2022-01-10 13:56:30|43708|43688|43694.4|43674.4|43708|43688|43694.4|43674.4|8
1641823000000|2022-01-10 13:56:40|43697|43677|43694.4|43674.4|43699.4|43679.4|43694.4|43674.4|1
1641823010000|2022-01-10 13:56:50|43696.9|43676.9|43699.4|43679.4|43699.4|43679.4|43694.4|43674.4|3
1641823030000|2022-01-10 13:57:10|43696.9|43676.9|43704.4|43684.4|43704.4|43684.4|43696.9|43676.9|5
1641823040000|2022-01-10 13:57:20|||||||||4
1641823050000|2022-01-10 13:57:30|43705.7|43685.7|43708.2|43688.2|43708.2|43688.2|43705.7|43685.7|4
1641823060000|2022-01-10 13:57:40|43709.4|43689.4|43729.4|43709.4|43729.4|43709.4|43709.4|43689.4|12
1641823070000|2022-01-10 13:57:50|43728|43708|43729.4|43709.4|43730.7|43710.7|43726.9|43706.9|3
1641823080000|2022-01-10 13:58:00|43726.9|43706.9|43724.4|43704.4|43726.9|43706.9|43724.4|43704.4|5
1641823090000|2022-01-10 13:58:10|43720.5|43700.5|43728.2|43708.2|43728.2|43708.2|43720.5|43700.5|2
1641823100000|2022-01-10 13:58:20|43729.4|43709.4|43721.9|43701.9|43730.7|43710.7|43721.9|43701.9|10
1641823110000|2022-01-10 13:58:30|43720.5|43700.5|43716.9|43696.9|43720.5|43700.5|43714.4|43694.4|3
1641823120000|2022-01-10 13:58:40|43714.4|43694.4|43714.4|43694.4|43716.9|43696.9|43714.4|43694.4|2
1641823130000|2022-01-10 13:58:50|43716.9|43696.9|43714.4|43694.4|43716.9|43696.9|43711.9|43691.9|2
1641823140000|2022-01-10 13:59:00|43711.9|43691.9|43710.5|43690.5|43713.2|43693.2|43710.5|43690.5|5
1641823150000|2022-01-10 13:59:10|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|3
1641823160000|2022-01-10 13:59:20|43708|43688|43704.4|43684.4|43709.4|43689.4|43704.4|43684.4|1
1641823170000|2022-01-10 13:59:30|43701.9|43681.9|43701.9|43681.9|43704.4|43684.4|43700.5|43680.5|5
1641823180000|2022-01-10 13:59:40|43704.4|43684.4|43701.9|43681.9|43704.4|43684.4|43700.5|43680.5|7
1641823190000|2022-01-10 13:59:50|43700.5|43680.5|43701.9|43681.9|43701.9|43681.9|43700.5|43680.5|1
1641823200000|2022-01-10 14:00:00|43703|43683|43709.4|43689.4|43711.9|43691.9|43703|43683|28
1641823210000|2022-01-10 14:00:10|43711.9|43691.9|43704.4|43684.4|43714.4|43694.4|43703|43683|6
1641823220000|2022-01-10 14:00:20|43705.7|43685.7|43700.5|43680.5|43705.7|43685.7|43700.5|43680.5|3
1641823230000|2022-01-10 14:00:30|43701.9|43681.9|43701.9|43681.9|43701.9|43681.9|43700.5|43680.5|1
1641823240000|2022-01-10 14:00:40|43700.5|43680.5|43703|43683|43703|43683|43700.5|43680.5|4
1641823250000|2022-01-10 14:00:50|43705.7|43685.7|43706.9|43686.9|43709.4|43689.4|43705.7|43685.7|4
1641823260000|2022-01-10 14:01:00|43709.4|43689.4|43698|43678|43709.4|43689.4|43696.9|43676.9|10
1641823270000|2022-01-10 14:01:10|43696.7|43676.7|43696.9|43676.9|43699.4|43679.4|43694.4|43674.4|3
1641823280000|2022-01-10 14:01:20|43695.5|43675.5|43695.5|43675.5|43696.9|43676.9|43693|43673|6
1641823290000|2022-01-10 14:01:30|43696.9|43676.9|43699.4|43679.4|43700.7|43680.7|43696.9|43676.9|4
1641823300000|2022-01-10 14:01:40|43700.7|43680.7|43701.9|43681.9|43701.9|43681.9|43700.7|43680.7|1
1641823310000|2022-01-10 14:01:50|43703.2|43683.2|43719.4|43699.4|43719.4|43699.4|43703.2|43683.2|3
1641823320000|2022-01-10 14:02:00|43718.2|43698.2|43704.4|43684.4|43724.4|43704.4|43704.4|43684.4|19
1641823330000|2022-01-10 14:02:10|43703|43683|43689.4|43669.4|43703|43683|43689.4|43669.4|8
1641823340000|2022-01-10 14:02:20|43690.5|43670.5|43689.4|43669.4|43690.5|43670.5|43689.4|43669.4|1
1641823350000|2022-01-10 14:02:30|43690.7|43670.7|43689.4|43669.4|43691.9|43671.9|43689.4|43669.4|0
1641823360000|2022-01-10 14:02:40|43686.9|43666.9|43685.5|43665.5|43686.9|43666.9|43685.5|43665.5|5
1641823370000|2022-01-10 14:02:50|43684.4|43664.4|43684.4|43664.4|43685.5|43665.5|43683|43663|5
1641823380000|2022-01-10 14:03:00|43685.5|43665.5|43689.4|43669.4|43689.4|43669.4|43681.9|43661.9|4
1641823390000|2022-01-10 14:03:10|43688.2|43668.2|43685.5|43665.5|43690.7|43670.7|43685.5|43665.5|17
1641823400000|2022-01-10 14:03:20|43686.9|43666.9|43686.9|43666.9|43689.4|43669.4|43684.4|43664.4|6
1641823410000|2022-01-10 14:03:30|43688|43668|43694.4|43674.4|43694.4|43674.4|43686.9|43666.9|3
1641823420000|2022-01-10 14:03:40|43696.9|43676.9|43694.4|43674.4|43696.9|43676.9|43694.4|43674.4|2
1641823430000|2022-01-10 14:03:50|43693.2|43673.2|43694.4|43674.4|43694.4|43674.4|43693.2|43673.2|2
1641823450000|2022-01-10 14:04:10|43706.7|43686.7|43709.4|43689.4|43709.4|43689.4|43704.4|43684.4|9
1641823460000|2022-01-10 14:04:20|43710.7|43690.7|43719.4|43699.4|43726.9|43706.9|43710.7|43690.7|11
1641823470000|2022-01-10 14:04:30|43718|43698|43716.9|43696.9|43718|43698|43716.9|43696.9|1
1641823480000|2022-01-10 14:04:40|43718.2|43698.2|43705.5|43685.5|43719.4|43699.4|43705.5|43685.5|3
1641823490000|2022-01-10 14:04:50|43706.9|43686.9|43711.9|43691.9|43711.9|43691.9|43706.9|43686.9|3
1641823500000|2022-01-10 14:05:00|43713.2|43693.2|43699.4|43679.4|43714.4|43694.4|43699.4|43679.4|7
1641823510000|2022-01-10 14:05:10|||||||||1
1641823520000|2022-01-10 14:05:20|43695.5|43675.5|43691.9|43671.9|43695.5|43675.5|43691.9|43671.9|3
1641823530000|2022-01-10 14:05:30|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43688|43668|0
1641823540000|2022-01-10 14:05:40|43688|43668|43689.4|43669.4|43689.4|43669.4|43686.9|43666.9|0
1641823550000|2022-01-10 14:05:50|43686.9|43666.9|43681.9|43661.9|43686.9|43666.9|43681.9|43661.9|6
1641823560000|2022-01-10 14:06:00|43680.5|43660.5|43673|43653|43681.9|43661.9|43673|43653|17
1641823570000|2022-01-10 14:06:10|43664.4|43644.4|43676.9|43656.9|43676.9|43656.9|43664.4|43644.4|36
1641823580000|2022-01-10 14:06:20|43679.4|43659.4|43681.9|43661.9|43681.9|43661.9|43674.4|43654.4|11
1641823590000|2022-01-10 14:06:30|43683.2|43663.2|43686.9|43666.9|43686.9|43666.9|43678.2|43658.2|16
1641823600000|2022-01-10 14:06:40|43689.4|43669.4|43694.4|43674.4|43694.4|43674.4|43689.4|43669.4|5
1641823610000|2022-01-10 14:06:50|43695.7|43675.7|43699.4|43679.4|43700.7|43680.7|43691.9|43671.9|6
1641823620000|2022-01-10 14:07:00|||||||||3
1641823640000|2022-01-10 14:07:20|43700.7|43680.7|43701.9|43681.9|43701.9|43681.9|43699.4|43679.4|5
1641823650000|2022-01-10 14:07:30|43700.5|43680.5|43696.9|43676.9|43700.5|43680.5|43696.9|43676.9|2
1641823660000|2022-01-10 14:07:40|43694.4|43674.4|43689.4|43669.4|43694.4|43674.4|43689.4|43669.4|5
1641823670000|2022-01-10 14:07:50|43690.5|43670.5|43689.4|43669.4|43691.9|43671.9|43689.4|43669.4|2
1641823680000|2022-01-10 14:08:00|43686.9|43666.9|43676.9|43656.9|43686.9|43666.9|43676.9|43656.9|19
1641823690000|2022-01-10 14:08:10|43674.4|43654.4|43674.4|43654.4|43675.7|43655.7|43674.4|43654.4|4
1641823700000|2022-01-10 14:08:20|43676.9|43656.9|43687|43667|43687|43667|43671.9|43651.9|22
1641823710000|2022-01-10 14:08:30|43688.2|43668.2|43689.4|43669.4|43689.4|43669.4|43684.4|43664.4|2
1641823720000|2022-01-10 14:08:40|43688|43668|43689.4|43669.4|43689.4|43669.4|43684.4|43664.4|0
1641823730000|2022-01-10 14:08:50|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|0
1641823740000|2022-01-10 14:09:00|43693|43673|43689.4|43669.4|43694.4|43674.4|43689.4|43669.4|2
1641823750000|2022-01-10 14:09:10|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43689.4|43669.4|2
1641823760000|2022-01-10 14:09:20|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|43694.4|43674.4|3
1641823770000|2022-01-10 14:09:30|43695.7|43675.7|43699.4|43679.4|43699.4|43679.4|43694.4|43674.4|2
1641823780000|2022-01-10 14:09:40|43698|43678|43699.4|43679.4|43699.4|43679.4|43698|43678|3
1641823790000|2022-01-10 14:09:50|43698|43678|43699.4|43679.4|43699.4|43679.4|43698|43678|2
1641823800000|2022-01-10 14:10:00|43698|43678|43698.2|43678.2|43698.2|43678.2|43696.9|43676.9|1
1641823810000|2022-01-10 14:10:10|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43694.4|43674.4|1
1641823820000|2022-01-10 14:10:20|43698.2|43678.2|43716.9|43696.9|43716.9|43696.9|43696.9|43676.9|18
1641823830000|2022-01-10 14:10:30|43719.4|43699.4|43724.4|43704.4|43728.2|43708.2|43719.4|43699.4|7
1641823840000|2022-01-10 14:10:40|43721.9|43701.9|43716.9|43696.9|43721.9|43701.9|43716.9|43696.9|1
1641823850000|2022-01-10 14:10:50|43715.5|43695.5|43709.4|43689.4|43715.5|43695.5|43706.9|43686.9|5
1641823860000|2022-01-10 14:11:00|43704.4|43684.4|43708.2|43688.2|43708.2|43688.2|43701.9|43681.9|2
1641823870000|2022-01-10 14:11:10|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|43709.4|43689.4|2
1641823880000|2022-01-10 14:11:20|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|43711.9|43691.9|9
1641823890000|2022-01-10 14:11:30|43713.2|43693.2|43723.2|43703.2|43723.2|43703.2|43703.2|43683.2|13
1641823900000|2022-01-10 14:11:40|43721.9|43701.9|43716.9|43696.9|43721.9|43701.9|43714.4|43694.4|6
1641823910000|2022-01-10 14:11:50|43719.4|43699.4|43729.4|43709.4|43729.4|43709.4|43719.4|43699.4|6
1641823920000|2022-01-10 14:12:00|43734.5|43714.5|43746.9|43726.9|43750.7|43730.7|43734.5|43714.5|22
1641823930000|2022-01-10 14:12:10|43745.5|43725.5|43746.9|43726.9|43746.9|43726.9|43743|43723|14
1641823940000|2022-01-10 14:12:20|43748.2|43728.2|43749.4|43729.4|43759.4|43739.4|43748.2|43728.2|17
1641823950000|2022-01-10 14:12:30|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|43746.9|43726.9|4
1641823960000|2022-01-10 14:12:40|43741.7|43721.7|43739.4|43719.4|43745.5|43725.5|43739.4|43719.4|5
1641823970000|2022-01-10 14:12:50|||||||||1
1641823980000|2022-01-10 14:13:00|43741.9|43721.9|43741.9|43721.9|43741.9|43721.9|43739.4|43719.4|4
1641823990000|2022-01-10 14:13:10|43739.4|43719.4|43741.9|43721.9|43741.9|43721.9|43739.4|43719.4|2
1641824000000|2022-01-10 14:13:20|43739.4|43719.4|43738|43718|43739.4|43719.4|43738|43718|2
1641824010000|2022-01-10 14:13:30|43724.4|43704.4|43716.9|43696.9|43724.4|43704.4|43716.9|43696.9|7
1641824020000|2022-01-10 14:13:40|43719.4|43699.4|43724.4|43704.4|43724.4|43704.4|43719.4|43699.4|3
1641824030000|2022-01-10 14:13:50|43723|43703|43719.4|43699.4|43724.4|43704.4|43719.4|43699.4|1
1641824050000|2022-01-10 14:14:10|43718|43698|43709.4|43689.4|43718|43698|43709.4|43689.4|5
1641824060000|2022-01-10 14:14:20|43708|43688|43699.4|43679.4|43708|43688|43699.4|43679.4|2
1641824070000|2022-01-10 14:14:30|43696.9|43676.9|43699.4|43679.4|43699.4|43679.4|43696.9|43676.9|1
1641824080000|2022-01-10 14:14:40|43700.7|43680.7|43701.9|43681.9|43701.9|43681.9|43696.9|43676.9|10
1641824090000|2022-01-10 14:14:50|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|43699.4|43679.4|11
1641824100000|2022-01-10 14:15:00|43698|43678|43695.5|43675.5|43698|43678|43695.5|43675.5|5
1641824110000|2022-01-10 14:15:10|43696.9|43676.9|43689.4|43669.4|43696.9|43676.9|43683|43663|9
1641824120000|2022-01-10 14:15:20|43690.7|43670.7|43689.4|43669.4|43690.7|43670.7|43686.9|43666.9|5
1641824130000|2022-01-10 14:15:30|43686.9|43666.9|43684.4|43664.4|43691.9|43671.9|43684.4|43664.4|1
1641824140000|2022-01-10 14:15:40|43688.2|43668.2|43689.4|43669.4|43689.4|43669.4|43684.4|43664.4|1
1641824150000|2022-01-10 14:15:50|43688|43668|43694.4|43674.4|43696.9|43676.9|43688|43668|9
1641824160000|2022-01-10 14:16:00|43691.9|43671.9|43685.7|43665.7|43691.9|43671.9|43678|43658|7
1641824170000|2022-01-10 14:16:10|43686.9|43666.9|43679.4|43659.4|43689.4|43669.4|43679.4|43659.4|1
1641824180000|2022-01-10 14:16:20|43678|43658|43678|43658|43679.4|43659.4|43678|43658|4
1641824190000|2022-01-10 14:16:30|43679.4|43659.4|43675.5|43655.5|43679.4|43659.4|43675.5|43655.5|3
1641824200000|2022-01-10 14:16:40|43674.4|43654.4|43671.9|43651.9|43674.4|43654.4|43669.4|43649.4|8
1641824210000|2022-01-10 14:16:50|43670.5|43650.5|43674.4|43654.4|43674.4|43654.4|43669.4|43649.4|9
1641824220000|2022-01-10 14:17:00|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|43675.7|43655.7|1
1641824230000|2022-01-10 14:17:10|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|43671.9|43651.9|2
1641824240000|2022-01-10 14:17:20|43664.4|43644.4|43643.2|43623.2|43664.4|43644.4|43636.9|43616.9|34
1641824250000|2022-01-10 14:17:30|43641.9|43621.9|43641.9|43621.9|43645.7|43625.7|43639.4|43619.4|18
1641824260000|2022-01-10 14:17:40|43644.4|43624.4|43646.9|43626.9|43646.9|43626.9|43641.9|43621.9|13
1641824270000|2022-01-10 14:17:50|43654.4|43634.4|43656.9|43636.9|43656.9|43636.9|43654.4|43634.4|12
1641824280000|2022-01-10 14:18:00|43658.2|43638.2|43661.9|43641.9|43661.9|43641.9|43658.2|43638.2|2
1641824290000|2022-01-10 14:18:10|43663|43643|43664.4|43644.4|43664.4|43644.4|43660.5|43640.5|2
1641824300000|2022-01-10 14:18:20|||||||||7
1641824310000|2022-01-10 14:18:30|43661.9|43641.9|43666.9|43646.9|43666.9|43646.9|43661.9|43641.9|5
1641824320000|2022-01-10 14:18:40|43670.7|43650.7|43676.9|43656.9|43676.9|43656.9|43670.7|43650.7|19
1641824330000|2022-01-10 14:18:50|43678.2|43658.2|43679.4|43659.4|43680.7|43660.7|43676.9|43656.9|3
1641824340000|2022-01-10 14:19:00|43678.2|43658.2|43677|43657|43678.2|43658.2|43669.4|43649.4|27
1641824350000|2022-01-10 14:19:10|43678.2|43658.2|43678.2|43658.2|43678.2|43658.2|43676.9|43656.9|6
1641824360000|2022-01-10 14:19:20|43679.5|43659.5|43684.4|43664.4|43684.4|43664.4|43678.2|43658.2|8
1641824370000|2022-01-10 14:19:30|43685.7|43665.7|43686.9|43666.9|43689.4|43669.4|43683.2|43663.2|15
1641824380000|2022-01-10 14:19:40|43684.4|43664.4|43684.4|43664.4|43686.9|43666.9|43681.9|43661.9|8
1641824390000|2022-01-10 14:19:50|43681.9|43661.9|43685.5|43665.5|43685.5|43665.5|43680.5|43660.5|2
1641824400000|2022-01-10 14:20:00|43686.9|43666.9|43678|43658|43693.2|43673.2|43678|43658|15
1641824410000|2022-01-10 14:20:10|43679.2|43659.2|43679.4|43659.4|43679.4|43659.4|43679.2|43659.2|5
1641824420000|2022-01-10 14:20:20|43678.2|43658.2|43685.7|43665.7|43685.7|43665.7|43678.2|43658.2|6
1641824430000|2022-01-10 14:20:30|43686.9|43666.9|43689.4|43669.4|43691.9|43671.9|43686.9|43666.9|2
1641824440000|2022-01-10 14:20:40|43688|43668|43684.4|43664.4|43689.4|43669.4|43684.4|43664.4|14
1641824450000|2022-01-10 14:20:50|43686.9|43666.9|43689.4|43669.4|43689.4|43669.4|43686.9|43666.9|7
1641824460000|2022-01-10 14:21:00|43690.7|43670.7|43694.4|43674.4|43694.4|43674.4|43690.7|43670.7|3
1641824470000|2022-01-10 14:21:10|43696.9|43676.9|43686.9|43666.9|43696.9|43676.9|43684.4|43664.4|11
1641824480000|2022-01-10 14:21:20|43684.4|43664.4|43681.9|43661.9|43685.7|43665.7|43681.9|43661.9|2
1641824490000|2022-01-10 14:21:30|43680.5|43660.5|43681.9|43661.9|43681.9|43661.9|43679.4|43659.4|3
1641824500000|2022-01-10 14:21:40|43684.4|43664.4|43689.4|43669.4|43689.4|43669.4|43684.4|43664.4|6
1641824510000|2022-01-10 14:21:50|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|43691.9|43671.9|0
1641824520000|2022-01-10 14:22:00|43693.2|43673.2|43691.9|43671.9|43695.7|43675.7|43691.9|43671.9|4
1641824530000|2022-01-10 14:22:10|43690.5|43670.5|43689.4|43669.4|43690.5|43670.5|43689.4|43669.4|4
1641824550000|2022-01-10 14:22:30|43686.9|43666.9|43684.4|43664.4|43686.9|43666.9|43684.4|43664.4|8
1641824560000|2022-01-10 14:22:40|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|43683.2|43663.2|0
1641824570000|2022-01-10 14:22:50|43681.9|43661.9|43689.4|43669.4|43689.4|43669.4|43681.9|43661.9|7
1641824580000|2022-01-10 14:23:00|43691.9|43671.9|43694.4|43674.4|43694.4|43674.4|43691.9|43671.9|5
1641824590000|2022-01-10 14:23:10|43696.9|43676.9|43696.9|43676.9|43696.9|43676.9|43694.4|43674.4|4
1641824600000|2022-01-10 14:23:20|43695.7|43675.7|43691.9|43671.9|43695.7|43675.7|43691.9|43671.9|3
1641824610000|2022-01-10 14:23:30|43686.9|43666.9|43686.9|43666.9|43689.4|43669.4|43686.9|43666.9|12
1641824620000|2022-01-10 14:23:40|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|43689.4|43669.4|1
1641824630000|2022-01-10 14:23:50|43690.7|43670.7|43701.9|43681.9|43701.9|43681.9|43690.7|43670.7|13
1641824640000|2022-01-10 14:24:00|43703.2|43683.2|43715.7|43695.7|43715.7|43695.7|43701.9|43681.9|20
1641824650000|2022-01-10 14:24:10|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|43716.9|43696.9|4
1641824660000|2022-01-10 14:24:20|43716.8|43696.8|43713.2|43693.2|43716.8|43696.8|43713.2|43693.2|14
1641824670000|2022-01-10 14:24:30|43711.8|43691.8|43711.8|43691.8|43711.8|43691.8|43710.5|43690.5|2
1641824680000|2022-01-10 14:24:40|43710.5|43690.5|43709.3|43689.3|43711.8|43691.8|43706.8|43686.8|3
1641824690000|2022-01-10 14:24:50|43708.2|43688.2|43709.3|43689.3|43709.3|43689.3|43706.8|43686.8|1
1641824700000|2022-01-10 14:25:00|43706.8|43686.8|43699.3|43679.3|43706.8|43686.8|43699.3|43679.3|8
1641824710000|2022-01-10 14:25:10|43701.8|43681.8|43696.8|43676.8|43701.8|43681.8|43696.8|43676.8|5
1641824720000|2022-01-10 14:25:20|43695.7|43675.7|43699.3|43679.3|43699.3|43679.3|43695.7|43675.7|4
1641824730000|2022-01-10 14:25:30|||||||||1
1641824740000|2022-01-10 14:25:40|||||||||1
1641824750000|2022-01-10 14:25:50|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|43701.8|43681.8|0
1641824760000|2022-01-10 14:26:00|43699.3|43679.3|43695.5|43675.5|43699.3|43679.3|43695.5|43675.5|4
1641824770000|2022-01-10 14:26:10|43696.8|43676.8|43698|43678|43698|43678|43696.8|43676.8|0
1641824780000|2022-01-10 14:26:20|43695.5|43675.5|43695.5|43675.5|43696.8|43676.8|43695.5|43675.5|2
1641824790000|2022-01-10 14:26:30|43693|43673|43690.5|43670.5|43693|43673|43690.5|43670.5|3
1641824800000|2022-01-10 14:26:40|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43688|43668|1
1641824810000|2022-01-10 14:26:50|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|43686.8|43666.8|3
1641824820000|2022-01-10 14:27:00|43685.5|43665.5|43681.8|43661.8|43685.5|43665.5|43681.8|43661.8|13
1641824830000|2022-01-10 14:27:10|43679.3|43659.3|43699.3|43679.3|43699.3|43679.3|43679.3|43659.3|9
1641824840000|2022-01-10 14:27:20|43701.8|43681.8|43699.3|43679.3|43701.8|43681.8|43699.3|43679.3|0
1641824850000|2022-01-10 14:27:30|43698.2|43678.2|43696.8|43676.8|43699.3|43679.3|43696.8|43676.8|3
1641824860000|2022-01-10 14:27:40|43694.3|43674.3|43689.3|43669.3|43694.3|43674.3|43689.3|43669.3|5
1641824870000|2022-01-10 14:27:50|43688|43668|43686.8|43666.8|43688|43668|43685.5|43665.5|1
1641824880000|2022-01-10 14:28:00|43684.3|43664.3|43679.3|43659.3|43684.3|43664.3|43679.3|43659.3|7
1641824890000|2022-01-10 14:28:10|43680.7|43660.7|43683|43663|43684.3|43664.3|43680.7|43660.7|8
1641824900000|2022-01-10 14:28:20|43679.3|43659.3|43681.8|43661.8|43681.8|43661.8|43679.3|43659.3|1
1641824910000|2022-01-10 14:28:30|43684.3|43664.3|43686.8|43666.8|43686.8|43666.8|43684.3|43664.3|4
1641824920000|2022-01-10 14:28:40|43685.5|43665.5|43681.8|43661.8|43685.5|43665.5|43681.8|43661.8|3
1641824930000|2022-01-10 14:28:50|43680.7|43660.7|43685.5|43665.5|43685.5|43665.5|43679.3|43659.3|5
1641824940000|2022-01-10 14:29:00|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|43689.3|43669.3|1
1641824950000|2022-01-10 14:29:10|43686.8|43666.8|43684.3|43664.3|43686.8|43666.8|43684.3|43664.3|4
1641824960000|2022-01-10 14:29:20|43681.8|43661.8|43684.3|43664.3|43684.3|43664.3|43679.3|43659.3|5
1641824970000|2022-01-10 14:29:30|43683|43663|43683.2|43663.2|43684.3|43664.3|43681.8|43661.8|3
1641824980000|2022-01-10 14:29:40|43684.3|43664.3|43680.5|43660.5|43684.3|43664.3|43680.5|43660.5|8
1641824990000|2022-01-10 14:29:50|43679.2|43659.2|43676.7|43656.7|43679.2|43659.2|43676.7|43656.7|6
1641825000000|2022-01-10 14:30:00|43678|43658|43689.3|43669.3|43689.3|43669.3|43669.3|43649.3|33
1641825010000|2022-01-10 14:30:10|43691.8|43671.8|43709.3|43689.3|43711.8|43691.8|43691.8|43671.8|16
1641825020000|2022-01-10 14:30:20|43706.8|43686.8|43704.3|43684.3|43706.8|43686.8|43701.8|43681.8|9
1641825030000|2022-01-10 14:30:30|43701.8|43681.8|43695.7|43675.7|43701.8|43681.8|43689.3|43669.3|15
1641825040000|2022-01-10 14:30:40|43696.8|43676.8|43699.3|43679.3|43701.8|43681.8|43694.3|43674.3|1
1641825050000|2022-01-10 14:30:50|43698|43678|43689.3|43669.3|43698|43678|43686.8|43666.8|14
1641825060000|2022-01-10 14:31:00|43688.2|43668.2|43684.3|43664.3|43688.2|43668.2|43679.3|43659.3|16
1641825070000|2022-01-10 14:31:10|43685.7|43665.7|43688.2|43668.2|43688.2|43668.2|43685.7|43665.7|2
1641825080000|2022-01-10 14:31:20|43686.8|43666.8|43684.3|43664.3|43688.2|43668.2|43684.3|43664.3|6
1641825090000|2022-01-10 14:31:30|43686.8|43666.8|43679.3|43659.3|43686.8|43666.8|43679.3|43659.3|13
1641825100000|2022-01-10 14:31:40|43681.8|43661.8|43679.3|43659.3|43681.8|43661.8|43679.3|43659.3|4
1641825110000|2022-01-10 14:31:50|43680.7|43660.7|43681.8|43661.8|43684.3|43664.3|43680.5|43660.5|7
1641825120000|2022-01-10 14:32:00|43679.3|43659.3|43656.8|43636.8|43679.3|43659.3|43656.8|43636.8|26
1641825130000|2022-01-10 14:32:10|43654.3|43634.3|43636.8|43616.8|43656.8|43636.8|43636.8|43616.8|13
1641825140000|2022-01-10 14:32:20|43638.2|43618.2|43641.8|43621.8|43641.8|43621.8|43636.8|43616.8|23
1641825150000|2022-01-10 14:32:30|43636.8|43616.8|43628.2|43608.2|43636.8|43616.8|43623|43603|18
1641825160000|2022-01-10 14:32:40|43630.7|43610.7|43611.8|43591.8|43630.7|43610.7|43606.8|43586.8|24
1641825170000|2022-01-10 14:32:50|43609.3|43589.3|43624.3|43604.3|43626.8|43606.8|43606.8|43586.8|29
1641825180000|2022-01-10 14:33:00|43623|43603|43616.8|43596.8|43626.8|43606.8|43616.8|43596.8|15
1641825190000|2022-01-10 14:33:10|43618.2|43598.2|43611.8|43591.8|43619.3|43599.3|43611.8|43591.8|6
1641825200000|2022-01-10 14:33:20|43610.5|43590.5|43611.8|43591.8|43613.2|43593.2|43609.3|43589.3|12
1641825210000|2022-01-10 14:33:30|43610.5|43590.5|43594.3|43574.3|43610.5|43590.5|43594.3|43574.3|27
1641825220000|2022-01-10 14:33:40|43593.2|43573.2|43600.7|43580.7|43600.7|43580.7|43583.2|43563.2|33
1641825230000|2022-01-10 14:33:50|43599.3|43579.3|43606.8|43586.8|43606.8|43586.8|43596.8|43576.8|13
1641825240000|2022-01-10 14:34:00|43608|43588|43598|43578|43608|43588|43598|43578|14
1641825250000|2022-01-10 14:34:10|43596.8|43576.8|43579.3|43559.3|43596.8|43576.8|43576.8|43556.8|19
1641825260000|2022-01-10 14:34:20|43576.8|43556.8|43576.8|43556.8|43581.8|43561.8|43571.8|43551.8|29
1641825270000|2022-01-10 14:34:30|43574.3|43554.3|43586.8|43566.8|43586.8|43566.8|43571.8|43551.8|23
1641825280000|2022-01-10 14:34:40|43585.5|43565.5|43585.5|43565.5|43588.2|43568.2|43581.8|43561.8|31
1641825290000|2022-01-10 14:34:50|43584.3|43564.3|43580.7|43560.7|43586.8|43566.8|43569.2|43549.2|40
1641825300000|2022-01-10 14:35:00|43582|43562|43556.8|43536.8|43583.2|43563.2|43551.8|43531.8|38
1641825310000|2022-01-10 14:35:10|43550.7|43530.7|43551.8|43531.8|43551.8|43531.8|43543.2|43523.2|29
1641825320000|2022-01-10 14:35:20|43548.2|43528.2|43556.8|43536.8|43556.8|43536.8|43548.2|43528.2|19
1641825330000|2022-01-10 14:35:30|43558.2|43538.2|43554.3|43534.3|43558.2|43538.2|43550.5|43530.5|5
1641825340000|2022-01-10 14:35:40|43553.2|43533.2|43569.3|43549.3|43569.3|43549.3|43551.8|43531.8|19
1641825350000|2022-01-10 14:35:50|43571.8|43551.8|43571.8|43551.8|43571.8|43551.8|43566.8|43546.8|6
1641825360000|2022-01-10 14:36:00|43574.3|43554.3|43560.7|43540.7|43576.8|43556.8|43560.7|43540.7|9
1641825370000|2022-01-10 14:36:10|43559.5|43539.5|43556.8|43536.8|43560.7|43540.7|43555.7|43535.7|7
1641825380000|2022-01-10 14:36:20|43555.7|43535.7|43551.8|43531.8|43556.8|43536.8|43551.8|43531.8|9
1641825390000|2022-01-10 14:36:30|43553.2|43533.2|43556.8|43536.8|43556.8|43536.8|43549.3|43529.3|18
1641825400000|2022-01-10 14:36:40|43558.2|43538.2|43569.3|43549.3|43569.3|43549.3|43558.2|43538.2|7
1641825410000|2022-01-10 14:36:50|43570.5|43550.5|43564.3|43544.3|43570.5|43550.5|43564.3|43544.3|6
1641825420000|2022-01-10 14:37:00|43563.2|43543.2|43561.8|43541.8|43566.8|43546.8|43561.8|43541.8|10
1641825430000|2022-01-10 14:37:10|43560.5|43540.5|43565.7|43545.7|43568|43548|43559.3|43539.3|13
1641825440000|2022-01-10 14:37:20|43564.3|43544.3|43563.2|43543.2|43564.3|43544.3|43559.3|43539.3|9
1641825450000|2022-01-10 14:37:30|43564.5|43544.5|43576.8|43556.8|43578|43558|43564.5|43544.5|12
1641825460000|2022-01-10 14:37:40|43578|43558|43576.8|43556.8|43579.3|43559.3|43571.8|43551.8|4
1641825470000|2022-01-10 14:37:50|43574.3|43554.3|43583.2|43563.2|43584.3|43564.3|43571.8|43551.8|12
1641825480000|2022-01-10 14:38:00|43584.3|43564.3|43571.8|43551.8|43584.3|43564.3|43568.2|43548.2|17
1641825490000|2022-01-10 14:38:10|43573.2|43553.2|43590.7|43570.7|43590.7|43570.7|43573.2|43553.2|6
1641825500000|2022-01-10 14:38:20|43588.2|43568.2|43589.3|43569.3|43589.3|43569.3|43585.7|43565.7|3
1641825510000|2022-01-10 14:38:30|43588|43568|43589.3|43569.3|43589.3|43569.3|43586.8|43566.8|6
1641825520000|2022-01-10 14:38:40|43588|43568|43586.8|43566.8|43591.8|43571.8|43585.7|43565.7|2
1641825530000|2022-01-10 14:38:50|43588.2|43568.2|43594.3|43574.3|43594.3|43574.3|43584.3|43564.3|7
1641825540000|2022-01-10 14:39:00|43596.8|43576.8|43584.5|43564.5|43596.8|43576.8|43584.5|43564.5|20
1641825550000|2022-01-10 14:39:10|43583.2|43563.2|43559.3|43539.3|43583.2|43563.2|43559.3|43539.3|10
1641825560000|2022-01-10 14:39:20|43556.8|43536.8|43553.2|43533.2|43556.8|43536.8|43551.8|43531.8|7
1641825570000|2022-01-10 14:39:30|43551.8|43531.8|43568|43548|43568|43548|43551.8|43531.8|7
1641825580000|2022-01-10 14:39:40|43569.3|43549.3|43571.8|43551.8|43571.8|43551.8|43566.8|43546.8|4
1641825590000|2022-01-10 14:39:50|43574.3|43554.3|43583|43563|43583|43563|43571.8|43551.8|9
1641825600000|2022-01-10 14:40:00|43585.5|43565.5|43586.8|43566.8|43586.8|43566.8|43574.3|43554.3|9
1641825610000|2022-01-10 14:40:10|43589.3|43569.3|43601.8|43581.8|43604.3|43584.3|43586.8|43566.8|10
1641825620000|2022-01-10 14:40:20|43603.2|43583.2|43608|43588|43608|43588|43601.8|43581.8|9
1641825630000|2022-01-10 14:40:30|43606.8|43586.8|43620.7|43600.7|43621.8|43601.8|43606.8|43586.8|13
1641825640000|2022-01-10 14:40:40|43619.3|43599.3|43616.8|43596.8|43620.7|43600.7|43615.5|43595.5|12
1641825650000|2022-01-10 14:40:50|43618.2|43598.2|43625.7|43605.7|43628.2|43608.2|43618.2|43598.2|16
1641825660000|2022-01-10 14:41:00|43623.2|43603.2|43618.2|43598.2|43624.3|43604.3|43618.2|43598.2|6
1641825670000|2022-01-10 14:41:10|43619.5|43599.5|43623.2|43603.2|43623.2|43603.2|43618.2|43598.2|8
1641825680000|2022-01-10 14:41:20|43621.8|43601.8|43629.3|43609.3|43630.5|43610.5|43620.7|43600.7|5
1641825690000|2022-01-10 14:41:30|43626.8|43606.8|43631.8|43611.8|43631.8|43611.8|43626.8|43606.8|0
1641825700000|2022-01-10 14:41:40|43633.2|43613.2|43625.7|43605.7|43635.7|43615.7|43625.7|43605.7|19
1641825710000|2022-01-10 14:41:50|43623.2|43603.2|43620.5|43600.5|43630.5|43610.5|43619.3|43599.3|12
1641825720000|2022-01-10 14:42:00|43623|43603|43619.3|43599.3|43624.3|43604.3|43616.8|43596.8|2
1641825730000|2022-01-10 14:42:10|43621.8|43601.8|43615.7|43595.7|43623.2|43603.2|43615.7|43595.7|4
1641825740000|2022-01-10 14:42:20|43614.5|43594.5|43598.2|43578.2|43614.5|43594.5|43595.5|43575.5|11
1641825750000|2022-01-10 14:42:30|43596.8|43576.8|43611.8|43591.8|43614.3|43594.3|43593.2|43573.2|10
1641825760000|2022-01-10 14:42:40|43608.2|43588.2|43608.2|43588.2|43611.8|43591.8|43608.2|43588.2|4
1641825770000|2022-01-10 14:42:50|43609.3|43589.3|43623.2|43603.2|43626.8|43606.8|43609.3|43589.3|11
1641825780000|2022-01-10 14:43:00|43622|43602|43606.8|43586.8|43622|43602|43606.8|43586.8|6
1641825790000|2022-01-10 14:43:10|43605.7|43585.7|43604.3|43584.3|43606.8|43586.8|43604.3|43584.3|4
1641825800000|2022-01-10 14:43:20|43616.8|43596.8|43616.8|43596.8|43619.3|43599.3|43610.7|43590.7|11
1641825810000|2022-01-10 14:43:30|43615.5|43595.5|43618.2|43598.2|43620.7|43600.7|43614.3|43594.3|8
1641825820000|2022-01-10 14:43:40|43618|43598|43616.8|43596.8|43621.8|43601.8|43614.3|43594.3|4
1641825830000|2022-01-10 14:43:50|43615.5|43595.5|43599.3|43579.3|43615.5|43595.5|43596.8|43576.8|6
1641825840000|2022-01-10 14:44:00|43600.7|43580.7|43590.7|43570.7|43601.8|43581.8|43590.7|43570.7|3
1641825850000|2022-01-10 14:44:10|43592|43572|43591.8|43571.8|43593.2|43573.2|43589.3|43569.3|3
1641825860000|2022-01-10 14:44:20|43593.2|43573.2|43595.7|43575.7|43596.8|43576.8|43593.2|43573.2|1
1641825870000|2022-01-10 14:44:30|43596.8|43576.8|43608.2|43588.2|43611.8|43591.8|43596.8|43576.8|10
1641825880000|2022-01-10 14:44:40|43606.8|43586.8|43604.3|43584.3|43608|43588|43601.8|43581.8|6
1641825890000|2022-01-10 14:44:50|43606.8|43586.8|43608.2|43588.2|43609.3|43589.3|43606.8|43586.8|3
1641825900000|2022-01-10 14:45:00|43609.3|43589.3|43563.2|43543.2|43611.8|43591.8|43559.3|43539.3|42
1641825910000|2022-01-10 14:45:10|43561.8|43541.8|43563.2|43543.2|43565.7|43545.7|43554.3|43534.3|24
1641825920000|2022-01-10 14:45:20|43561.8|43541.8|43554.3|43534.3|43563.2|43543.2|43551.8|43531.8|30
1641825930000|2022-01-10 14:45:30|43551.8|43531.8|43541.8|43521.8|43551.8|43531.8|43538.2|43518.2|34
1641825940000|2022-01-10 14:45:40|43540.5|43520.5|43536.8|43516.8|43541.8|43521.8|43531.8|43511.8|32
1641825950000|2022-01-10 14:45:50|43538.2|43518.2|43544.3|43524.3|43544.3|43524.3|43538.2|43518.2|31
1641825960000|2022-01-10 14:46:00|43546.8|43526.8|43540.7|43520.7|43551.8|43531.8|43536.8|43516.8|32
1641825970000|2022-01-10 14:46:10|43541.8|43521.8|43543.2|43523.2|43546.8|43526.8|43539.3|43519.3|6
1641825980000|2022-01-10 14:46:20|43541.8|43521.8|43539.3|43519.3|43546.8|43526.8|43536.8|43516.8|16
1641825990000|2022-01-10 14:46:30|43540.5|43520.5|43545.5|43525.5|43545.5|43525.5|43540.5|43520.5|12
1641826000000|2022-01-10 14:46:40|43546.8|43526.8|43531.8|43511.8|43546.8|43526.8|43526.8|43506.8|77
1641826010000|2022-01-10 14:46:50|43530.7|43510.7|43516.8|43496.8|43531.8|43511.8|43516.8|43496.8|36
1641826020000|2022-01-10 14:47:00|43514.3|43494.3|43509.3|43489.3|43514.3|43494.3|43504.3|43484.3|31
1641826030000|2022-01-10 14:47:10|43508.2|43488.2|43511.8|43491.8|43514.3|43494.3|43496.8|43476.8|85
1641826040000|2022-01-10 14:47:20|43508.2|43488.2|43499.3|43479.3|43508.2|43488.2|43496.8|43476.8|33
1641826050000|2022-01-10 14:47:30|43496.8|43476.8|43511.8|43491.8|43511.8|43491.8|43496.8|43476.8|40
1641826060000|2022-01-10 14:47:40|43509.3|43489.3|43511.8|43491.8|43511.8|43491.8|43505.7|43485.7|18
1641826070000|2022-01-10 14:47:50|43516.8|43496.8|43506.8|43486.8|43516.8|43496.8|43506.8|43486.8|11
1641826080000|2022-01-10 14:48:00|43501.8|43481.8|43476.8|43456.8|43501.8|43481.8|43434.3|43414.3|66
1641826090000|2022-01-10 14:48:10|43478.2|43458.2|43454.3|43434.3|43478.2|43458.2|43454.3|43434.3|33
1641826100000|2022-01-10 14:48:20|43455.7|43435.7|43462|43442|43462|43442|43451.8|43431.8|43
1641826110000|2022-01-10 14:48:30|43451.8|43431.8|43446.8|43426.8|43451.8|43431.8|43446.8|43426.8|22
1641826120000|2022-01-10 14:48:40|43438.2|43418.2|43451.8|43431.8|43451.8|43431.8|43436.8|43416.8|48
1641826130000|2022-01-10 14:48:50|43446.8|43426.8|43460.7|43440.7|43460.7|43440.7|43446.8|43426.8|19
1641826140000|2022-01-10 14:49:00|43459.5|43439.5|43420.7|43400.7|43460.7|43440.7|43420.7|43400.7|110
1641826150000|2022-01-10 14:49:10|43421.8|43401.8|43421.8|43401.8|43424.3|43404.3|43411.8|43391.8|33
1641826160000|2022-01-10 14:49:20|43424.3|43404.3|43423.2|43403.2|43428|43408|43418.2|43398.2|16
1641826170000|2022-01-10 14:49:30|43424.3|43404.3|43416.8|43396.8|43424.3|43404.3|43415.5|43395.5|19
1641826180000|2022-01-10 14:49:40|43418|43398|43414.3|43394.3|43420.7|43400.7|43413.2|43393.2|18
1641826190000|2022-01-10 14:49:50|43416.8|43396.8|43424.3|43404.3|43424.3|43404.3|43416.8|43396.8|26
1641826200000|2022-01-10 14:50:00|43423|43403|43441.8|43421.8|43441.8|43421.8|43419.3|43399.3|47
1641826210000|2022-01-10 14:50:10|43440.5|43420.5|43434.3|43414.3|43441.8|43421.8|43433.2|43413.2|22
1641826220000|2022-01-10 14:50:20|43435.5|43415.5|43444.3|43424.3|43448.2|43428.2|43431.8|43411.8|24
1641826230000|2022-01-10 14:50:30|43443|43423|43441.8|43421.8|43444.3|43424.3|43431.8|43411.8|12
1641826240000|2022-01-10 14:50:40|43445.7|43425.7|43446.8|43426.8|43449.3|43429.3|43439.3|43419.3|10
1641826250000|2022-01-10 14:50:50|43449.3|43429.3|43444.3|43424.3|43450.7|43430.7|43444.3|43424.3|9
1641826260000|2022-01-10 14:51:00|43443|43423|43425.5|43405.5|43443|43423|43418.2|43398.2|19
1641826270000|2022-01-10 14:51:10|43428.2|43408.2|43426.8|43406.8|43431.8|43411.8|43424.3|43404.3|18
1641826280000|2022-01-10 14:51:20|43429.3|43409.3|43430.7|43410.7|43433.2|43413.2|43426.8|43406.8|5
1641826290000|2022-01-10 14:51:30|43431.8|43411.8|43457|43437|43458.3|43438.3|43431.8|43411.8|39
1641826300000|2022-01-10 14:51:40|43461.8|43441.8|43495.7|43475.7|43496.8|43476.8|43461.8|43441.8|60
1641826310000|2022-01-10 14:51:50|43493|43473|43496.7|43476.7|43499.2|43479.2|43491.8|43471.8|16
1641826320000|2022-01-10 14:52:00|43499.2|43479.2|43471.7|43451.7|43499.2|43479.2|43471.7|43451.7|13
1641826330000|2022-01-10 14:52:10|43470.4|43450.4|43459.2|43439.2|43470.4|43450.4|43452.9|43432.9|10
1641826340000|2022-01-10 14:52:20|43458|43438|43466.7|43446.7|43469.2|43449.2|43458|43438|18
1641826350000|2022-01-10 14:52:30|43465.4|43445.4|43470.5|43450.5|43470.5|43450.5|43464.2|43444.2|36
1641826360000|2022-01-10 14:52:40|43469.2|43449.2|43469.2|43449.2|43475.5|43455.5|43469.2|43449.2|5
1641826370000|2022-01-10 14:52:50|43471.7|43451.7|43469.2|43449.2|43471.7|43451.7|43469.2|43449.2|16
1641826380000|2022-01-10 14:53:00|43454.2|43434.2|43466.7|43446.7|43466.7|43446.7|43451.7|43431.7|33
1641826390000|2022-01-10 14:53:10|43471.7|43451.7|43466.7|43446.7|43471.7|43451.7|43466.7|43446.7|4
1641826400000|2022-01-10 14:53:20|43465.4|43445.4|43459.2|43439.2|43466.7|43446.7|43459.2|43439.2|3
1641826410000|2022-01-10 14:53:30|43465.4|43445.4|43461.7|43441.7|43465.4|43445.4|43461.7|43441.7|21
1641826420000|2022-01-10 14:53:40|43464.2|43444.2|43457.9|43437.9|43464.2|43444.2|43457.9|43437.9|10
1641826430000|2022-01-10 14:53:50|43459.2|43439.2|43462.9|43442.9|43462.9|43442.9|43459.2|43439.2|10
1641826440000|2022-01-10 14:54:00|43464.2|43444.2|43469.2|43449.2|43471.7|43451.7|43464.2|43444.2|25
1641826450000|2022-01-10 14:54:10|43467.9|43447.9|43475.4|43455.4|43484.2|43464.2|43466.7|43446.7|20
1641826460000|2022-01-10 14:54:20|43470.4|43450.4|43466.7|43446.7|43475.5|43455.5|43466.7|43446.7|9
1641826470000|2022-01-10 14:54:30|43464.2|43444.2|43459.2|43439.2|43466.7|43446.7|43454.2|43434.2|21
1641826480000|2022-01-10 14:54:40|43457.9|43437.9|43464.2|43444.2|43464.2|43444.2|43456.7|43436.7|5
1641826490000|2022-01-10 14:54:50|43466.7|43446.7|43469.2|43449.2|43471.7|43451.7|43466.7|43446.7|6
1641826500000|2022-01-10 14:55:00|43468|43448|43468|43448|43474.2|43454.2|43466.7|43446.7|18
1641826510000|2022-01-10 14:55:10|43464.2|43444.2|43449.2|43429.2|43466.7|43446.7|43449.2|43429.2|42
1641826520000|2022-01-10 14:55:20|43446.7|43426.7|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|4
1641826530000|2022-01-10 14:55:30|43449.2|43429.2|43444.2|43424.2|43449.2|43429.2|43440.5|43420.5|11
1641826540000|2022-01-10 14:55:40|43441.7|43421.7|43444.2|43424.2|43444.2|43424.2|43439.2|43419.2|23
1641826550000|2022-01-10 14:55:50|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|43441.7|43421.7|13
1641826560000|2022-01-10 14:56:00|||||||||16
1641826570000|2022-01-10 14:56:10|43434.2|43414.2|43434.2|43414.2|43434.2|43414.2|43429.2|43409.2|13
1641826580000|2022-01-10 14:56:20|43435.5|43415.5|43446.7|43426.7|43451.7|43431.7|43435.5|43415.5|8
1641826590000|2022-01-10 14:56:30|43444.2|43424.2|43434.2|43414.2|43444.2|43424.2|43434.2|43414.2|12
1641826600000|2022-01-10 14:56:40|43432.9|43412.9|43426.7|43406.7|43434.2|43414.2|43426.7|43406.7|7
1641826610000|2022-01-10 14:56:50|43422.9|43402.9|43428|43408|43428|43408|43421.7|43401.7|6
1641826620000|2022-01-10 14:57:00|43429.2|43409.2|43433|43413|43433|43413|43424.2|43404.2|11
1641826630000|2022-01-10 14:57:10|43434.3|43414.3|43434.2|43414.2|43439.2|43419.2|43434.2|43414.2|5
1641826640000|2022-01-10 14:57:20|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43431.7|43411.7|5
1641826650000|2022-01-10 14:57:30|43435.5|43415.5|43449.2|43429.2|43449.2|43429.2|43435.5|43415.5|5
1641826660000|2022-01-10 14:57:40|43450.5|43430.5|43457.9|43437.9|43459.1|43439.1|43450.5|43430.5|5
1641826670000|2022-01-10 14:57:50|43456.7|43436.7|43454.2|43434.2|43456.7|43436.7|43454.2|43434.2|2
1641826680000|2022-01-10 14:58:00|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|43456.7|43436.7|6
1641826690000|2022-01-10 14:58:10|43459.2|43439.2|43459.2|43439.2|43459.2|43439.2|43457.9|43437.9|14
1641826700000|2022-01-10 14:58:20|43461.7|43441.7|43466.7|43446.7|43466.7|43446.7|43459.2|43439.2|22
1641826710000|2022-01-10 14:58:30|43454.2|43434.2|43446.7|43426.7|43454.2|43434.2|43446.7|43426.7|10
1641826720000|2022-01-10 14:58:40|43449.2|43429.2|43451.7|43431.7|43451.7|43431.7|43447.9|43427.9|12
1641826730000|2022-01-10 14:58:50|43454.2|43434.2|43451.7|43431.7|43454.2|43434.2|43449.2|43429.2|8
1641826740000|2022-01-10 14:59:00|43454.2|43434.2|43449.2|43429.2|43454.2|43434.2|43446.7|43426.7|26
1641826750000|2022-01-10 14:59:10|43450.4|43430.4|43461.7|43441.7|43465.5|43445.5|43450.4|43430.4|24
1641826760000|2022-01-10 14:59:20|43460.4|43440.4|43449.2|43429.2|43460.4|43440.4|43449.2|43429.2|4
1641826770000|2022-01-10 14:59:30|43450.5|43430.5|43455.5|43435.5|43455.5|43435.5|43450.5|43430.5|5
1641826780000|2022-01-10 14:59:40|43454.2|43434.2|43465.5|43445.5|43465.5|43445.5|43448|43428|10
1641826790000|2022-01-10 14:59:50|43466.7|43446.7|43461.8|43441.8|43468|43448|43461.8|43441.8|9
1641826800000|2022-01-10 15:00:00|43460.5|43440.5|43446.8|43426.8|43460.5|43440.5|43441.8|43421.8|27
1641826810000|2022-01-10 15:00:10|43449.3|43429.3|43448.2|43428.2|43451.8|43431.8|43444.3|43424.3|2
1641826820000|2022-01-10 15:00:20|43449.3|43429.3|43429.3|43409.3|43449.3|43429.3|43428.2|43408.2|7
1641826830000|2022-01-10 15:00:30|43426.8|43406.8|43424.3|43404.3|43429.3|43409.3|43424.3|43404.3|4
1641826840000|2022-01-10 15:00:40|43423|43403|43415.5|43395.5|43424.3|43404.3|43415.5|43395.5|8
1641826850000|2022-01-10 15:00:50|43414.3|43394.3|43406.8|43386.8|43416.8|43396.8|43406.8|43386.8|15
1641826860000|2022-01-10 15:01:00|43408.2|43388.2|43404.3|43384.3|43410.7|43390.7|43401.8|43381.8|20
1641826870000|2022-01-10 15:01:10|43403.2|43383.2|43356.7|43336.7|43404.3|43384.3|43356.7|43336.7|88
1641826880000|2022-01-10 15:01:20|43355.4|43335.4|43356.7|43336.7|43364.2|43344.2|43354.2|43334.2|23
1641826890000|2022-01-10 15:01:30|43354.2|43334.2|43351.7|43331.7|43359.2|43339.2|43344.2|43324.2|51
1641826900000|2022-01-10 15:01:40|43349.2|43329.2|43331.7|43311.7|43351.7|43331.7|43327.9|43307.9|47
1641826910000|2022-01-10 15:01:50|43329.2|43309.2|43329.2|43309.2|43333|43313|43326.7|43306.7|26
1641826920000|2022-01-10 15:02:00|43331.7|43311.7|43334.2|43314.2|43335.5|43315.5|43329.2|43309.2|30
1641826930000|2022-01-10 15:02:10|43331.7|43311.7|43336.7|43316.7|43340.4|43320.4|43326.7|43306.7|77
1641826940000|2022-01-10 15:02:20|43335.4|43315.4|43329.2|43309.2|43335.4|43315.4|43329.2|43309.2|23
1641826950000|2022-01-10 15:02:30|43330.5|43310.5|43339.2|43319.2|43339.2|43319.2|43329.2|43309.2|15
1641826960000|2022-01-10 15:02:40|43337.9|43317.9|43329.2|43309.2|43337.9|43317.9|43329.2|43309.2|20
1641826970000|2022-01-10 15:02:50|43331.7|43311.7|43329.2|43309.2|43331.7|43311.7|43326.7|43306.7|12
1641826980000|2022-01-10 15:03:00|43331.7|43311.7|43349.2|43329.2|43349.2|43329.2|43326.7|43306.7|32
1641826990000|2022-01-10 15:03:10|43350.4|43330.4|43344.2|43324.2|43354.2|43334.2|43344.2|43324.2|20
1641827000000|2022-01-10 15:03:20|43341.7|43321.7|43339.2|43319.2|43341.7|43321.7|43334.2|43314.2|9
1641827010000|2022-01-10 15:03:30|43341.7|43321.7|43338|43318|43343|43323|43336.7|43316.7|10
1641827020000|2022-01-10 15:03:40|43339.2|43319.2|43344.2|43324.2|43344.2|43324.2|43339.2|43319.2|15
1641827030000|2022-01-10 15:03:50|43340.4|43320.4|43346.7|43326.7|43346.7|43326.7|43340.4|43320.4|10
1641827040000|2022-01-10 15:04:00|43349.2|43329.2|43349.2|43329.2|43354.2|43334.2|43344.2|43324.2|24
1641827050000|2022-01-10 15:04:10|43347.9|43327.9|43353|43333|43353|43333|43344.2|43324.2|11
1641827060000|2022-01-10 15:04:20|43358|43338|43331.7|43311.7|43358|43338|43331.7|43311.7|25
1641827070000|2022-01-10 15:04:30|43327.9|43307.9|43315.4|43295.4|43327.9|43307.9|43309.2|43289.2|21
1641827080000|2022-01-10 15:04:40|43315.5|43295.5|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|8
1641827090000|2022-01-10 15:04:50|43311.7|43291.7|43319.2|43299.2|43321.7|43301.7|43309.2|43289.2|18
1641827100000|2022-01-10 15:05:00|43317.9|43297.9|43334.2|43314.2|43334.2|43314.2|43316.7|43296.7|23
1641827110000|2022-01-10 15:05:10|43335.5|43315.5|43334.2|43314.2|43339.2|43319.2|43334.2|43314.2|3
1641827120000|2022-01-10 15:05:20|||||||||6
1641827130000|2022-01-10 15:05:30|43335.5|43315.5|43334.2|43314.2|43336.7|43316.7|43334.2|43314.2|9
1641827140000|2022-01-10 15:05:40|43335.5|43315.5|43364.2|43344.2|43364.2|43344.2|43335.5|43315.5|34
1641827150000|2022-01-10 15:05:50|43365.4|43345.4|43364.2|43344.2|43365.4|43345.4|43364.2|43344.2|15
1641827160000|2022-01-10 15:06:00|43365.5|43345.5|43360.5|43340.5|43365.5|43345.5|43356.7|43336.7|13
1641827170000|2022-01-10 15:06:10|43363.2|43343.2|43379.2|43359.2|43381.7|43361.7|43361.8|43341.8|36
1641827180000|2022-01-10 15:06:20|43377.9|43357.9|43374.2|43354.2|43379.2|43359.2|43374.2|43354.2|21
1641827190000|2022-01-10 15:06:30|43369.2|43349.2|43366.7|43346.7|43369.2|43349.2|43366.7|43346.7|10
1641827200000|2022-01-10 15:06:40|43365.4|43345.4|43361.7|43341.7|43365.4|43345.4|43361.7|43341.7|9
1641827210000|2022-01-10 15:06:50|43364.2|43344.2|43365.5|43345.5|43365.5|43345.5|43364.2|43344.2|12
1641827220000|2022-01-10 15:07:00|43364.2|43344.2|43364.2|43344.2|43368|43348|43364.2|43344.2|6
1641827230000|2022-01-10 15:07:10|43365.5|43345.5|43365.5|43345.5|43368|43348|43362.9|43342.9|15
1641827240000|2022-01-10 15:07:20|43368|43348|43373|43353|43373|43353|43368|43348|17
1641827250000|2022-01-10 15:07:30|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|8
1641827260000|2022-01-10 15:07:40|43374.3|43354.3|43376.8|43356.8|43376.8|43356.8|43373|43353|11
1641827270000|2022-01-10 15:07:50|43374.3|43354.3|43389.3|43369.3|43389.3|43369.3|43374.3|43354.3|12
1641827280000|2022-01-10 15:08:00|43390.7|43370.7|43409.2|43389.2|43409.2|43389.2|43389.3|43369.3|39
1641827290000|2022-01-10 15:08:10|43407.9|43387.9|43417|43397|43418.2|43398.2|43406.7|43386.7|65
1641827300000|2022-01-10 15:08:20|43415.7|43395.7|43416.8|43396.8|43420.7|43400.7|43413.2|43393.2|11
1641827310000|2022-01-10 15:08:30|43415.5|43395.5|43420.7|43400.7|43420.7|43400.7|43414.3|43394.3|11
1641827320000|2022-01-10 15:08:40|43423.2|43403.2|43423.2|43403.2|43425.8|43405.8|43423.2|43403.2|21
1641827330000|2022-01-10 15:08:50|43429.5|43409.5|43428.2|43408.2|43430.7|43410.7|43426.8|43406.8|13
1641827340000|2022-01-10 15:09:00|43433.2|43413.2|43423.2|43403.2|43435.7|43415.7|43421.8|43401.8|12
1641827350000|2022-01-10 15:09:10|43419.3|43399.3|43426.8|43406.8|43429.3|43409.3|43413|43393|18
1641827360000|2022-01-10 15:09:20|43424.3|43404.3|43424.3|43404.3|43426.8|43406.8|43424.3|43404.3|3
1641827370000|2022-01-10 15:09:30|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43419.3|43399.3|11
1641827380000|2022-01-10 15:09:40|43419.3|43399.3|43408|43388|43419.3|43399.3|43408|43388|16
1641827390000|2022-01-10 15:09:50|43411.8|43391.8|43406.8|43386.8|43411.8|43391.8|43406.8|43386.8|14
1641827400000|2022-01-10 15:10:00|43400.7|43380.7|43389.3|43369.3|43400.7|43380.7|43384.3|43364.3|35
1641827410000|2022-01-10 15:10:10|43390.5|43370.5|43399.5|43379.5|43400.8|43380.8|43388|43368|15
1641827420000|2022-01-10 15:10:20|43403.3|43383.3|43404.5|43384.5|43405.7|43385.7|43400.8|43380.8|13
1641827430000|2022-01-10 15:10:30|43403.2|43383.2|43401.8|43381.8|43405.7|43385.7|43401.8|43381.8|6
1641827440000|2022-01-10 15:10:40|43396.8|43376.8|43383.2|43363.2|43396.8|43376.8|43380.7|43360.7|14
1641827450000|2022-01-10 15:10:50|43381.8|43361.8|43381.8|43361.8|43384.5|43364.5|43379.3|43359.3|15
1641827460000|2022-01-10 15:11:00|43380.5|43360.5|43375.5|43355.5|43384.3|43364.3|43375.5|43355.5|14
1641827470000|2022-01-10 15:11:10|43370.5|43350.5|43366.8|43346.8|43370.5|43350.5|43364.3|43344.3|6
1641827480000|2022-01-10 15:11:20|43364.3|43344.3|43361.8|43341.8|43364.3|43344.3|43361.8|43341.8|13
1641827490000|2022-01-10 15:11:30|43360.5|43340.5|43349.3|43329.3|43360.7|43340.7|43341.8|43321.8|17
1641827500000|2022-01-10 15:11:40|43351.8|43331.8|43349.3|43329.3|43354.3|43334.3|43349.3|43329.3|6
1641827510000|2022-01-10 15:11:50|43346.8|43326.8|43334.3|43314.3|43346.8|43326.8|43329.3|43309.3|15
1641827520000|2022-01-10 15:12:00|43333|43313|43331.8|43311.8|43333|43313|43330.7|43310.7|9
1641827530000|2022-01-10 15:12:10|43335.7|43315.7|43330.5|43310.5|43335.7|43315.7|43330.5|43310.5|8
1641827540000|2022-01-10 15:12:20|43329.3|43309.3|43330.7|43310.7|43330.7|43310.7|43324.3|43304.3|30
1641827550000|2022-01-10 15:12:30|43328.2|43308.2|43323.2|43303.2|43328.2|43308.2|43323.2|43303.2|12
1641827560000|2022-01-10 15:12:40|43325.7|43305.7|43326.8|43306.8|43328|43308|43325.7|43305.7|5
1641827570000|2022-01-10 15:12:50|43325.5|43305.5|43333|43313|43333.2|43313.2|43324.3|43304.3|10
1641827580000|2022-01-10 15:13:00|43331.8|43311.8|43336.8|43316.8|43336.8|43316.8|43331.8|43311.8|6
1641827590000|2022-01-10 15:13:10|43341.8|43321.8|43346.8|43326.8|43349.3|43329.3|43341.8|43321.8|20
1641827600000|2022-01-10 15:13:20|43349.3|43329.3|43355.7|43335.7|43360.5|43340.5|43349.3|43329.3|22
1641827610000|2022-01-10 15:13:30|43354.3|43334.3|43371.8|43351.8|43371.8|43351.8|43354.3|43334.3|9
1641827620000|2022-01-10 15:13:40|43370.5|43350.5|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|2
1641827630000|2022-01-10 15:13:50|43370.7|43350.7|43366.8|43346.8|43371.8|43351.8|43366.8|43346.8|8
1641827640000|2022-01-10 15:14:00|43365.5|43345.5|43354.3|43334.3|43366.8|43346.8|43354.3|43334.3|11
1641827650000|2022-01-10 15:14:10|43355.7|43335.7|43376.8|43356.8|43378.2|43358.2|43355.7|43335.7|23
1641827660000|2022-01-10 15:14:20|43378.2|43358.2|43391.8|43371.8|43391.8|43371.8|43378.2|43358.2|7
1641827670000|2022-01-10 15:14:30|43389.3|43369.3|43391.8|43371.8|43391.8|43371.8|43386.8|43366.8|16
1641827680000|2022-01-10 15:14:40|43389.3|43369.3|43396.8|43376.8|43396.8|43376.8|43389.3|43369.3|4
1641827690000|2022-01-10 15:14:50|43394.3|43374.3|43394.3|43374.3|43396.8|43376.8|43394.3|43374.3|4
1641827700000|2022-01-10 15:15:00|43393|43373|43398.2|43378.2|43398.2|43378.2|43376.8|43356.8|29
1641827710000|2022-01-10 15:15:10|43400.7|43380.7|43400.5|43380.5|43401.8|43381.8|43399.3|43379.3|4
1641827720000|2022-01-10 15:15:20|43399.3|43379.3|43404.3|43384.3|43406.8|43386.8|43399.3|43379.3|11
1641827730000|2022-01-10 15:15:30|43401.8|43381.8|43399.3|43379.3|43401.8|43381.8|43399.3|43379.3|2
1641827740000|2022-01-10 15:15:40|43400.7|43380.7|43411.8|43391.8|43416.8|43396.8|43400.7|43380.7|13
1641827750000|2022-01-10 15:15:50|43407.9|43387.9|43403.2|43383.2|43407.9|43387.9|43403.2|43383.2|13
1641827760000|2022-01-10 15:16:00|43404.3|43384.3|43393.2|43373.2|43404.3|43384.3|43386.8|43366.8|11
1641827770000|2022-01-10 15:16:10|43394.3|43374.3|43396.8|43376.8|43399.3|43379.3|43394.3|43374.3|10
1641827780000|2022-01-10 15:16:20|43394.3|43374.3|43391.8|43371.8|43394.3|43374.3|43391.8|43371.8|3
1641827790000|2022-01-10 15:16:30|43396.8|43376.8|43400.5|43380.5|43400.5|43380.5|43394.3|43374.3|11
1641827800000|2022-01-10 15:16:40|43401.8|43381.8|43409.3|43389.3|43409.3|43389.3|43401.8|43381.8|1
1641827810000|2022-01-10 15:16:50|43410.7|43390.7|43406.8|43386.8|43411.8|43391.8|43406.8|43386.8|8
1641827820000|2022-01-10 15:17:00|43408.2|43388.2|43405.7|43385.7|43409.3|43389.3|43405.7|43385.7|14
1641827830000|2022-01-10 15:17:10|43404.3|43384.3|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|3
1641827840000|2022-01-10 15:17:20|43403|43383|43404.3|43384.3|43406.8|43386.8|43401.8|43381.8|8
1641827850000|2022-01-10 15:17:30|43406.8|43386.8|43404.3|43384.3|43406.8|43386.8|43404.3|43384.3|8
1641827860000|2022-01-10 15:17:40|43409.3|43389.3|43417|43397|43417|43397|43408.2|43388.2|9
1641827870000|2022-01-10 15:17:50|43419.3|43399.3|43436.8|43416.8|43438.3|43418.3|43419.3|43399.3|27
1641827880000|2022-01-10 15:18:00|43438.2|43418.2|43435.7|43415.7|43440.7|43420.7|43435.7|43415.7|16
1641827890000|2022-01-10 15:18:10|43434.3|43414.3|43431.8|43411.8|43435.7|43415.7|43426.8|43406.8|6
1641827900000|2022-01-10 15:18:20|43429.3|43409.3|43431.8|43411.8|43433.2|43413.2|43429.3|43409.3|4
1641827910000|2022-01-10 15:18:30|43430.5|43410.5|43421.8|43401.8|43430.5|43410.5|43421.8|43401.8|6
1641827920000|2022-01-10 15:18:40|43420.7|43400.7|43418.2|43398.2|43421.8|43401.8|43416.8|43396.8|4
1641827930000|2022-01-10 15:18:50|43416.8|43396.8|43418.2|43398.2|43420.7|43400.7|43416.8|43396.8|8
1641827940000|2022-01-10 15:19:00|43419.5|43399.5|43419.3|43399.3|43424.3|43404.3|43416.8|43396.8|8
1641827950000|2022-01-10 15:19:10|43418.2|43398.2|43418|43398|43420.7|43400.7|43414.3|43394.3|13
1641827960000|2022-01-10 15:19:20|43419.3|43399.3|43421.8|43401.8|43424.3|43404.3|43419.3|43399.3|5
1641827970000|2022-01-10 15:19:30|43424.3|43404.3|43421.8|43401.8|43425.7|43405.7|43421.8|43401.8|1
1641827980000|2022-01-10 15:19:40|43420.5|43400.5|43414.3|43394.3|43420.5|43400.5|43414.3|43394.3|6
1641827990000|2022-01-10 15:19:50|43416.8|43396.8|43421.8|43401.8|43421.8|43401.8|43414.3|43394.3|3
1641828000000|2022-01-10 15:20:00|43423.2|43403.2|43428.2|43408.2|43434.5|43414.5|43423.2|43403.2|13
1641828010000|2022-01-10 15:20:10|43429.3|43409.3|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|8
1641828020000|2022-01-10 15:20:20|43433.2|43413.2|43433.2|43413.2|43433.2|43413.2|43431.8|43411.8|2
1641828030000|2022-01-10 15:20:30|43434.5|43414.5|43443.2|43423.2|43443.2|43423.2|43430.5|43410.5|25
1641828040000|2022-01-10 15:20:40|43443|43423|43456.8|43436.8|43468.2|43448.2|43441.8|43421.8|28
1641828050000|2022-01-10 15:20:50|43454.3|43434.3|43451.8|43431.8|43455.7|43435.7|43451.8|43431.8|6
1641828060000|2022-01-10 15:21:00|43453.2|43433.2|43463.2|43443.2|43463.2|43443.2|43453.2|43433.2|35
1641828070000|2022-01-10 15:21:10|43465.7|43445.7|43460.7|43440.7|43465.7|43445.7|43460.7|43440.7|4
1641828080000|2022-01-10 15:21:20|43463.2|43443.2|43454.3|43434.3|43463.2|43443.2|43454.3|43434.3|15
1641828090000|2022-01-10 15:21:30|43451.8|43431.8|43456.8|43436.8|43456.8|43436.8|43451.8|43431.8|4
1641828100000|2022-01-10 15:21:40|43455.5|43435.5|43464.3|43444.3|43464.3|43444.3|43455.5|43435.5|11
1641828110000|2022-01-10 15:21:50|43465.7|43445.7|43475.5|43455.5|43480.7|43460.7|43464.3|43444.3|32
1641828120000|2022-01-10 15:22:00|43473|43453|43473.2|43453.2|43474.5|43454.5|43469.3|43449.3|8
1641828130000|2022-01-10 15:22:10|43474.5|43454.5|43469.3|43449.3|43476.8|43456.8|43469.3|43449.3|27
1641828140000|2022-01-10 15:22:20|43468|43448|43461.8|43441.8|43469.3|43449.3|43456.8|43436.8|9
1641828150000|2022-01-10 15:22:30|43459.3|43439.3|43466.8|43446.8|43469.3|43449.3|43459.3|43439.3|7
1641828160000|2022-01-10 15:22:40|43465.5|43445.5|43463.2|43443.2|43465.5|43445.5|43456.8|43436.8|12
1641828170000|2022-01-10 15:22:50|43461.8|43441.8|43471.8|43451.8|43471.8|43451.8|43461.8|43441.8|15
1641828180000|2022-01-10 15:23:00|43473.2|43453.2|43464.3|43444.3|43475.7|43455.7|43464.3|43444.3|10
1641828190000|2022-01-10 15:23:10|43465.7|43445.7|43464.3|43444.3|43466.8|43446.8|43463.2|43443.2|3
1641828200000|2022-01-10 15:23:20|43461.8|43441.8|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|7
1641828210000|2022-01-10 15:23:30|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|9
1641828220000|2022-01-10 15:23:40|43463|43443|43468.2|43448.2|43468.2|43448.2|43459.3|43439.3|8
1641828230000|2022-01-10 15:23:50|43467|43447|43465.7|43445.7|43467|43447|43465.7|43445.7|4
1641828240000|2022-01-10 15:24:00|43466.8|43446.8|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|3
1641828250000|2022-01-10 15:24:10|43463|43443|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|6
1641828260000|2022-01-10 15:24:20|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|4
1641828270000|2022-01-10 15:24:30|43466.8|43446.8|43461.8|43441.8|43466.8|43446.8|43461.8|43441.8|0
1641828280000|2022-01-10 15:24:40|43459.3|43439.3|43459.3|43439.3|43460.7|43440.7|43459.3|43439.3|4
1641828290000|2022-01-10 15:24:50|43456.8|43436.8|43459.3|43439.3|43461.8|43441.8|43456.8|43436.8|6
1641828300000|2022-01-10 15:25:00|43460.7|43440.7|43468.2|43448.2|43468.2|43448.2|43459.3|43439.3|12
1641828310000|2022-01-10 15:25:10|43469.5|43449.5|43488.2|43468.2|43498.2|43478.2|43469.5|43449.5|35
1641828320000|2022-01-10 15:25:20|43489.5|43469.5|43493.3|43473.3|43493.3|43473.3|43488.2|43468.2|2
1641828330000|2022-01-10 15:25:30|43494.5|43474.5|43515.7|43495.7|43518.2|43498.2|43492|43472|26
1641828340000|2022-01-10 15:25:40|43514.3|43494.3|43510.7|43490.7|43515.7|43495.7|43510.7|43490.7|9
1641828350000|2022-01-10 15:25:50|43512|43492|43510.7|43490.7|43512|43492|43508.2|43488.2|3
1641828360000|2022-01-10 15:26:00|43509.3|43489.3|43509.5|43489.5|43510.7|43490.7|43504.3|43484.3|14
1641828370000|2022-01-10 15:26:10|43510.8|43490.8|43513.2|43493.2|43515.7|43495.7|43510.8|43490.8|3
1641828380000|2022-01-10 15:26:20|43519.5|43499.5|43519.5|43499.5|43523.3|43503.3|43519.5|43499.5|5
1641828390000|2022-01-10 15:26:30|43523.3|43503.3|43538.3|43518.3|43539.5|43519.5|43520.8|43500.8|43
1641828400000|2022-01-10 15:26:40|43537|43517|43540.7|43520.7|43549.5|43529.5|43537|43517|18
1641828410000|2022-01-10 15:26:50|43542|43522|43552|43532|43552|43532|43542|43522|20
1641828420000|2022-01-10 15:27:00|43553.3|43533.3|43537|43517|43553.3|43533.3|43537|43517|22
1641828430000|2022-01-10 15:27:10|43535.7|43515.7|43529.5|43509.5|43535.7|43515.7|43529.5|43509.5|8
1641828440000|2022-01-10 15:27:20|43528.2|43508.2|43524.5|43504.5|43528.3|43508.3|43524.5|43504.5|4
1641828450000|2022-01-10 15:27:30|43527|43507|43522|43502|43527|43507|43522|43502|2
1641828460000|2022-01-10 15:27:40|43520.7|43500.7|43519.5|43499.5|43520.7|43500.7|43519.5|43499.5|4
1641828470000|2022-01-10 15:27:50|43514.5|43494.5|43524.5|43504.5|43528.3|43508.3|43512|43492|5
1641828480000|2022-01-10 15:28:00|43523.3|43503.3|43512|43492|43524.5|43504.5|43512|43492|5
1641828490000|2022-01-10 15:28:10|43513.3|43493.3|43514.5|43494.5|43517|43497|43512|43492|7
1641828500000|2022-01-10 15:28:20|43517|43497|43510.7|43490.7|43517|43497|43510.7|43490.7|5
1641828510000|2022-01-10 15:28:30|43509.5|43489.5|43514.5|43494.5|43514.5|43494.5|43507|43487|6
1641828520000|2022-01-10 15:28:40|43513.2|43493.2|43509.5|43489.5|43513.2|43493.2|43508.2|43488.2|4
1641828530000|2022-01-10 15:28:50|43508.3|43488.3|43505.7|43485.7|43509.5|43489.5|43502|43482|13
1641828540000|2022-01-10 15:29:00|43503.2|43483.2|43493.3|43473.3|43503.2|43483.2|43493.3|43473.3|4
1641828550000|2022-01-10 15:29:10|43494.5|43474.5|43494.5|43474.5|43499.5|43479.5|43494.5|43474.5|20
1641828560000|2022-01-10 15:29:20|43492|43472|43497|43477|43497|43477|43489.5|43469.5|20
1641828570000|2022-01-10 15:29:30|43498.3|43478.3|43500.7|43480.7|43508.2|43488.2|43498.3|43478.3|7
1641828580000|2022-01-10 15:29:40|43499.5|43479.5|43499.5|43479.5|43504.5|43484.5|43499.5|43479.5|2
1641828590000|2022-01-10 15:29:50|43497|43477|43500.7|43480.7|43500.7|43480.7|43497|43477|6
1641828600000|2022-01-10 15:30:00|43499.5|43479.5|43499.5|43479.5|43499.5|43479.5|43497|43477|8
1641828610000|2022-01-10 15:30:10|43495.7|43475.7|43494.5|43474.5|43495.7|43475.7|43492|43472|8
1641828620000|2022-01-10 15:30:20|43497.1|43477.1|43509.5|43489.5|43509.5|43489.5|43497.1|43477.1|10
1641828630000|2022-01-10 15:30:30|43510.8|43490.8|43519.5|43499.5|43519.5|43499.5|43509.5|43489.5|19
1641828640000|2022-01-10 15:30:40|43522|43502|43528.2|43508.2|43529.5|43509.5|43522|43502|17
1641828650000|2022-01-10 15:30:50|43530.7|43510.7|43543.2|43523.2|43543.2|43523.2|43529.5|43509.5|15
1641828660000|2022-01-10 15:31:00|43544.3|43524.3|43544.5|43524.5|43554.5|43534.5|43544.3|43524.3|20
1641828670000|2022-01-10 15:31:10|43542|43522|43549.5|43529.5|43549.5|43529.5|43542|43522|9
1641828680000|2022-01-10 15:31:20|43550.8|43530.8|43542|43522|43553.3|43533.3|43542|43522|10
1641828690000|2022-01-10 15:31:30|43539.5|43519.5|43542|43522|43542|43522|43537|43517|16
1641828700000|2022-01-10 15:31:40|43544.5|43524.5|43554.5|43534.5|43554.5|43534.5|43544.5|43524.5|6
1641828710000|2022-01-10 15:31:50|43555.8|43535.8|43554.5|43534.5|43557|43537|43554.5|43534.5|3
1641828720000|2022-01-10 15:32:00|43555.8|43535.8|43562|43542|43569.5|43549.5|43555.8|43535.8|16
1641828730000|2022-01-10 15:32:10|43563.3|43543.3|43562|43542|43564.5|43544.5|43562|43542|16
1641828740000|2022-01-10 15:32:20|43563.3|43543.3|43564.5|43544.5|43564.5|43544.5|43560.7|43540.7|6
1641828750000|2022-01-10 15:32:30|43567|43547|43580.7|43560.7|43587|43567|43567|43547|30
1641828760000|2022-01-10 15:32:40|43578.2|43558.2|43578.3|43558.3|43579.5|43559.5|43577|43557|6
1641828770000|2022-01-10 15:32:50|43578.2|43558.2|43583.2|43563.2|43584.5|43564.5|43577|43557|9
1641828780000|2022-01-10 15:33:00|43579.5|43559.5|43575.8|43555.8|43584.5|43564.5|43569.5|43549.5|17
1641828790000|2022-01-10 15:33:10|43575.7|43555.7|43574.5|43554.5|43575.7|43555.7|43572|43552|6
1641828800000|2022-01-10 15:33:20|43569.5|43549.5|43569.5|43549.5|43573.3|43553.3|43569.5|43549.5|6
1641828810000|2022-01-10 15:33:30|43567|43547|43563.2|43543.2|43567|43547|43563.2|43543.2|14
1641828820000|2022-01-10 15:33:40|43560.7|43540.7|43559.5|43539.5|43560.7|43540.7|43557|43537|10
1641828830000|2022-01-10 15:33:50|43562|43542|43559.5|43539.5|43562|43542|43559.5|43539.5|3
1641828840000|2022-01-10 15:34:00|43558.2|43538.2|43539.5|43519.5|43558.2|43538.2|43539.5|43519.5|11
1641828850000|2022-01-10 15:34:10|43537|43517|43543.2|43523.2|43543.3|43523.3|43537|43517|27
1641828860000|2022-01-10 15:34:20|43541.8|43521.8|43538.2|43518.2|43543.2|43523.2|43535.7|43515.7|9
1641828870000|2022-01-10 15:34:30|43539.5|43519.5|43539.5|43519.5|43539.5|43519.5|43535.7|43515.7|5
1641828880000|2022-01-10 15:34:40|43539.3|43519.3|43535.5|43515.5|43540.7|43520.7|43535.5|43515.5|14
1641828890000|2022-01-10 15:34:50|43534.2|43514.2|43533|43513|43534.2|43514.2|43533|43513|2
1641828900000|2022-01-10 15:35:00|43531.7|43511.7|43531.7|43511.7|43533|43513|43530.4|43510.4|3
1641828910000|2022-01-10 15:35:10|43533|43513|43542|43522|43544.5|43524.5|43533|43513|19
1641828920000|2022-01-10 15:35:20|43540.7|43520.7|43538|43518|43540.7|43520.7|43538|43518|9
1641828930000|2022-01-10 15:35:30|43535.4|43515.4|43520.5|43500.5|43536.7|43516.7|43520.5|43500.5|28
1641828940000|2022-01-10 15:35:40|43523|43503|43519.3|43499.3|43523|43503|43519.3|43499.3|1
1641828950000|2022-01-10 15:35:50|43518|43498|43516.8|43496.8|43518|43498|43514.3|43494.3|7
1641828960000|2022-01-10 15:36:00|43514.3|43494.3|43514.3|43494.3|43515.7|43495.7|43514.3|43494.3|4
1641828970000|2022-01-10 15:36:10|43515.7|43495.7|43506.8|43486.8|43515.7|43495.7|43506.8|43486.8|15
1641828980000|2022-01-10 15:36:20|43501.8|43481.8|43500.5|43480.5|43501.8|43481.8|43498.2|43478.2|20
1641828990000|2022-01-10 15:36:30|43501.8|43481.8|43503.2|43483.2|43504.5|43484.5|43500.7|43480.7|3
1641829000000|2022-01-10 15:36:40|43501.8|43481.8|43500.7|43480.7|43503.2|43483.2|43500.7|43480.7|7
1641829010000|2022-01-10 15:36:50|43501.8|43481.8|43501.8|43481.8|43503.2|43483.2|43501.8|43481.8|7
1641829020000|2022-01-10 15:37:00|43500.7|43480.7|43496.8|43476.8|43501.8|43481.8|43496.8|43476.8|14
1641829030000|2022-01-10 15:37:10|43495.5|43475.5|43488.2|43468.2|43496.8|43476.8|43488.2|43468.2|11
1641829040000|2022-01-10 15:37:20|43487|43467|43470.5|43450.5|43487|43467|43470.5|43450.5|26
1641829050000|2022-01-10 15:37:30|43471.8|43451.8|43471.8|43451.8|43471.8|43451.8|43468|43448|16
1641829060000|2022-01-10 15:37:40|43469.3|43449.3|43471.8|43451.8|43473.2|43453.2|43469.3|43449.3|10
1641829070000|2022-01-10 15:37:50|43469.3|43449.3|43471.8|43451.8|43473.2|43453.2|43468|43448|11
1641829080000|2022-01-10 15:38:00|43473.2|43453.2|43456.8|43436.8|43473.2|43453.2|43456.8|43436.8|21
1641829090000|2022-01-10 15:38:10|43455.5|43435.5|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|9
1641829100000|2022-01-10 15:38:20|43460.7|43440.7|43461.8|43441.8|43469.3|43449.3|43460.7|43440.7|14
1641829110000|2022-01-10 15:38:30|43463.2|43443.2|43454.3|43434.3|43463.2|43443.2|43454.3|43434.3|8
1641829120000|2022-01-10 15:38:40|43453|43433|43456.8|43436.8|43456.8|43436.8|43453|43433|9
1641829130000|2022-01-10 15:38:50|43458.2|43438.2|43465.7|43445.7|43467|43447|43458.2|43438.2|9
1641829140000|2022-01-10 15:39:00|43464.3|43444.3|43463.2|43443.2|43464.3|43444.3|43456.7|43436.7|27
1641829150000|2022-01-10 15:39:10|43464.5|43444.5|43456.8|43436.8|43465.7|43445.7|43456.8|43436.8|6
1641829160000|2022-01-10 15:39:20|43458|43438|43456.8|43436.8|43463|43443|43456.8|43436.8|15
1641829170000|2022-01-10 15:39:30|43454.2|43434.2|43451.8|43431.8|43455.7|43435.7|43451.8|43431.8|6
1641829180000|2022-01-10 15:39:40|43456.8|43436.8|43465.7|43445.7|43465.7|43445.7|43456.8|43436.8|7
1641829190000|2022-01-10 15:39:50|43463.2|43443.2|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|9
1641829200000|2022-01-10 15:40:00|43468.2|43448.2|43456.8|43436.8|43472|43452|43456.8|43436.8|20
1641829210000|2022-01-10 15:40:10|43460.7|43440.7|43451.8|43431.8|43464.3|43444.3|43451.8|43431.8|9
1641829220000|2022-01-10 15:40:20|43454.3|43434.3|43455.7|43435.7|43455.7|43435.7|43454.3|43434.3|8
1641829230000|2022-01-10 15:40:30|43458.2|43438.2|43461.8|43441.8|43461.8|43441.8|43458|43438|9
1641829240000|2022-01-10 15:40:40|43463|43443|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|2
1641829250000|2022-01-10 15:40:50|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43464.3|43444.3|3
1641829260000|2022-01-10 15:41:00|43468.2|43448.2|43469.3|43449.3|43473.2|43453.2|43466.8|43446.8|7
1641829270000|2022-01-10 15:41:10|43464.3|43444.3|43458|43438|43464.3|43444.3|43458|43438|2
1641829280000|2022-01-10 15:41:20|43459.3|43439.3|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|4
1641829290000|2022-01-10 15:41:30|43454.3|43434.3|43451.8|43431.8|43454.3|43434.3|43445.5|43425.5|19
1641829300000|2022-01-10 15:41:40|43454.3|43434.3|43458|43438|43459.5|43439.5|43454.3|43434.3|5
1641829310000|2022-01-10 15:41:50|43456.8|43436.8|43456.8|43436.8|43460.7|43440.7|43456.8|43436.8|6
1641829320000|2022-01-10 15:42:00|43454.3|43434.3|43445.5|43425.5|43454.3|43434.3|43445.5|43425.5|8
1641829330000|2022-01-10 15:42:10|43443|43423|43433.2|43413.2|43443|43423|43429.3|43409.3|14
1641829340000|2022-01-10 15:42:20|43431.8|43411.8|43433|43413|43434.3|43414.3|43426.8|43406.8|8
1641829350000|2022-01-10 15:42:30|43431.8|43411.8|43436.8|43416.8|43436.8|43416.8|43431.8|43411.8|4
1641829360000|2022-01-10 15:42:40|43434.3|43414.3|43436.8|43416.8|43438.2|43418.2|43434.3|43414.3|5
1641829370000|2022-01-10 15:42:50|43438.2|43418.2|43439.3|43419.3|43441.8|43421.8|43436.8|43416.8|2
1641829380000|2022-01-10 15:43:00|43441.8|43421.8|43435.5|43415.5|43441.8|43421.8|43435.5|43415.5|4
1641829390000|2022-01-10 15:43:10|43433|43413|43431.8|43411.8|43433|43413|43430.5|43410.5|2
1641829400000|2022-01-10 15:43:20|43433|43413|43443.2|43423.2|43444.3|43424.3|43433|43413|10
1641829410000|2022-01-10 15:43:30|43441.8|43421.8|43441.8|43421.8|43451.8|43431.8|43441.8|43421.8|13
1641829420000|2022-01-10 15:43:40|43439.3|43419.3|43439.3|43419.3|43441.8|43421.8|43439.3|43419.3|1
1641829430000|2022-01-10 15:43:50|43436.8|43416.8|43441.8|43421.8|43441.8|43421.8|43436.8|43416.8|3
1641829440000|2022-01-10 15:44:00|43444.3|43424.3|43454.3|43434.3|43456.8|43436.8|43443|43423|23
1641829450000|2022-01-10 15:44:10|43456.8|43436.8|43458.2|43438.2|43458.2|43438.2|43456.8|43436.8|21
1641829460000|2022-01-10 15:44:20|43464.3|43444.3|43464.3|43444.3|43466.8|43446.8|43463.2|43443.2|10
1641829470000|2022-01-10 15:44:30|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|3
1641829480000|2022-01-10 15:44:40|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|43460.5|43440.5|1
1641829490000|2022-01-10 15:44:50|43461.8|43441.8|43468.2|43448.2|43468.2|43448.2|43461.8|43441.8|11
1641829500000|2022-01-10 15:45:00|43466.8|43446.8|43466.8|43446.8|43470.7|43450.7|43466.8|43446.8|4
1641829510000|2022-01-10 15:45:10|43469.3|43449.3|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|2
1641829520000|2022-01-10 15:45:20|43463|43443|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|13
1641829530000|2022-01-10 15:45:30|43468.2|43448.2|43466.8|43446.8|43468.2|43448.2|43466.8|43446.8|6
1641829540000|2022-01-10 15:45:40|||||||||7
1641829550000|2022-01-10 15:45:50|||||||||4
1641829560000|2022-01-10 15:46:00|43468.2|43448.2|43470.7|43450.7|43472|43452|43468.2|43448.2|9
1641829570000|2022-01-10 15:46:10|43472|43452|43475.7|43455.7|43475.7|43455.7|43470.7|43450.7|10
1641829580000|2022-01-10 15:46:20|43477|43457|43481.8|43461.8|43481.8|43461.8|43477|43457|7
1641829590000|2022-01-10 15:46:30|43483.2|43463.2|43486.8|43466.8|43486.8|43466.8|43483.2|43463.2|12
1641829600000|2022-01-10 15:46:40|43489.3|43469.3|43484.3|43464.3|43489.3|43469.3|43484.3|43464.3|8
1641829610000|2022-01-10 15:46:50|43481.8|43461.8|43480.5|43460.5|43484.3|43464.3|43480.5|43460.5|2
1641829620000|2022-01-10 15:47:00|43479.3|43459.3|43479.3|43459.3|43481.8|43461.8|43474.3|43454.3|7
1641829630000|2022-01-10 15:47:10|43481.8|43461.8|43496.8|43476.8|43499.3|43479.3|43481.8|43461.8|27
1641829640000|2022-01-10 15:47:20|43491.8|43471.8|43496.8|43476.8|43496.8|43476.8|43491.8|43471.8|6
1641829650000|2022-01-10 15:47:30|43498.2|43478.2|43486.8|43466.8|43499.3|43479.3|43486.8|43466.8|10
1641829660000|2022-01-10 15:47:40|43483|43463|43489.3|43469.3|43489.3|43469.3|43483|43463|13
1641829670000|2022-01-10 15:47:50|43488.2|43468.2|43491.8|43471.8|43491.8|43471.8|43488.2|43468.2|2
1641829680000|2022-01-10 15:48:00|43488.1|43468.1|43460.5|43440.5|43488.1|43468.1|43460.5|43440.5|13
1641829690000|2022-01-10 15:48:10|43459.2|43439.2|43448|43428|43459.2|43439.2|43448|43428|7
1641829700000|2022-01-10 15:48:20|43444.2|43424.2|43440.5|43420.5|43444.2|43424.2|43439.3|43419.3|3
1641829710000|2022-01-10 15:48:30|43439.3|43419.3|43436.8|43416.8|43441.8|43421.8|43436.8|43416.8|16
1641829720000|2022-01-10 15:48:40|43433|43413|43426.8|43406.8|43433|43413|43423|43403|18
1641829730000|2022-01-10 15:48:50|43428.1|43408.1|43428.1|43408.1|43429.5|43409.5|43426.8|43406.8|4
1641829740000|2022-01-10 15:49:00|43429.3|43409.3|43429.3|43409.3|43429.3|43409.3|43428|43408|4
1641829750000|2022-01-10 15:49:10|43431.8|43411.8|43424.3|43404.3|43433.1|43413.1|43419.3|43399.3|13
1641829760000|2022-01-10 15:49:20|43421.8|43401.8|43421.8|43401.8|43424.3|43404.3|43419.3|43399.3|3
1641829770000|2022-01-10 15:49:30|43425.6|43405.6|43429.3|43409.3|43430.6|43410.6|43425.6|43405.6|3
1641829780000|2022-01-10 15:49:40|43430.6|43410.6|43439.3|43419.3|43441.8|43421.8|43430.6|43410.6|5
1641829790000|2022-01-10 15:49:50|43440.5|43420.5|43441.8|43421.8|43441.8|43421.8|43436.8|43416.8|0
1641829800000|2022-01-10 15:50:00|43436.8|43416.8|43449.3|43429.3|43449.3|43429.3|43436.8|43416.8|11
1641829810000|2022-01-10 15:50:10|43450.6|43430.6|43448.1|43428.1|43450.6|43430.6|43440.6|43420.6|6
1641829820000|2022-01-10 15:50:20|43450.6|43430.6|43454.3|43434.3|43456.8|43436.8|43450.6|43430.6|8
1641829830000|2022-01-10 15:50:30|43456.8|43436.8|43444.3|43424.3|43456.8|43436.8|43444.3|43424.3|5
1641829840000|2022-01-10 15:50:40|43443.1|43423.1|43431.8|43411.8|43443.1|43423.1|43431.8|43411.8|6
1641829850000|2022-01-10 15:50:50|43438.1|43418.1|43438.1|43418.1|43438.1|43418.1|43434.3|43414.3|11
1641829860000|2022-01-10 15:51:00|43439.5|43419.5|43443.1|43423.1|43444.5|43424.5|43438.1|43418.1|7
1641829870000|2022-01-10 15:51:10|43440.6|43420.6|43450.6|43430.6|43450.6|43430.6|43435.5|43415.5|8
1641829880000|2022-01-10 15:51:20|43454.3|43434.3|43445.5|43425.5|43456.8|43436.8|43445.5|43425.5|9
1641829890000|2022-01-10 15:51:30|43444.2|43424.2|43448|43428|43450.5|43430.5|43444.2|43424.2|3
1641829900000|2022-01-10 15:51:40|43446.7|43426.7|43446.7|43426.7|43448|43428|43444.2|43424.2|4
1641829910000|2022-01-10 15:51:50|43448|43428|43446.7|43426.7|43448|43428|43444.2|43424.2|5
1641829920000|2022-01-10 15:52:00|43445.4|43425.4|43443|43423|43446.7|43426.7|43443|43423|3
1641829930000|2022-01-10 15:52:10|43444.3|43424.3|43446.8|43426.8|43449.3|43429.3|43444.3|43424.3|2
1641829940000|2022-01-10 15:52:20|43444.3|43424.3|43438|43418|43444.3|43424.3|43438|43418|5
1641829950000|2022-01-10 15:52:30|43435.5|43415.5|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|6
1641829960000|2022-01-10 15:52:40|43438|43418|43441.8|43421.8|43441.8|43421.8|43438|43418|2
1641829970000|2022-01-10 15:52:50|43440.5|43420.5|43436.8|43416.8|43440.5|43420.5|43436.8|43416.8|1
1641829980000|2022-01-10 15:53:00|43434.3|43414.3|43426.8|43406.8|43434.3|43414.3|43424.3|43404.3|9
1641829990000|2022-01-10 15:53:10|43429.3|43409.3|43426.8|43406.8|43429.3|43409.3|43426.8|43406.8|4
1641830000000|2022-01-10 15:53:20|43425.5|43405.5|43426.8|43406.8|43426.8|43406.8|43424.3|43404.3|10
1641830010000|2022-01-10 15:53:30|43428.1|43408.1|43426.8|43406.8|43429.3|43409.3|43426.8|43406.8|5
1641830020000|2022-01-10 15:53:40|43428|43408|43431.8|43411.8|43431.8|43411.8|43426.8|43406.8|9
1641830030000|2022-01-10 15:53:50|43433.1|43413.1|43434.3|43414.3|43439.3|43419.3|43433.1|43413.1|4
1641830040000|2022-01-10 15:54:00|||||||||2
1641830050000|2022-01-10 15:54:10|43431.8|43411.8|43454.3|43434.3|43454.3|43434.3|43431.8|43411.8|24
1641830060000|2022-01-10 15:54:20|43459.3|43439.3|43464.3|43444.3|43469.3|43449.3|43459.3|43439.3|11
1641830070000|2022-01-10 15:54:30|43463|43443|43458.1|43438.1|43463|43443|43458.1|43438.1|3
1641830080000|2022-01-10 15:54:40|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|2
1641830090000|2022-01-10 15:54:50|43455.5|43435.5|43465.6|43445.6|43465.6|43445.6|43455.5|43435.5|9
1641830100000|2022-01-10 15:55:00|43466.8|43446.8|43464.3|43444.3|43466.8|43446.8|43461.8|43441.8|10
1641830110000|2022-01-10 15:55:10|43459.3|43439.3|43456.8|43436.8|43459.3|43439.3|43455.5|43435.5|14
1641830120000|2022-01-10 15:55:20|43455.5|43435.5|43453|43433|43456.8|43436.8|43453|43433|4
1641830130000|2022-01-10 15:55:30|43454.3|43434.3|43453|43433|43456.8|43436.8|43453|43433|10
1641830140000|2022-01-10 15:55:40|43451.8|43431.8|43448|43428|43451.8|43431.8|43448|43428|10
1641830150000|2022-01-10 15:55:50|43446.7|43426.7|43445.4|43425.4|43448|43428|43445.4|43425.4|2
1641830160000|2022-01-10 15:56:00|43444.2|43424.2|43441.8|43421.8|43446.8|43426.8|43441.8|43421.8|9
1641830170000|2022-01-10 15:56:10|43440.5|43420.5|43429.3|43409.3|43440.5|43420.5|43429.3|43409.3|5
1641830180000|2022-01-10 15:56:20|43426.8|43406.8|43421.8|43401.8|43426.8|43406.8|43421.8|43401.8|1
1641830190000|2022-01-10 15:56:30|43418|43398|43404.3|43384.3|43418|43398|43404.3|43384.3|18
1641830200000|2022-01-10 15:56:40|43405.6|43385.6|43403|43383|43411.8|43391.8|43403|43383|11
1641830210000|2022-01-10 15:56:50|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43391.8|43371.8|21
1641830220000|2022-01-10 15:57:00|43401.8|43381.8|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|11
1641830230000|2022-01-10 15:57:10|43401.8|43381.8|43386.8|43366.8|43401.8|43381.8|43386.8|43366.8|13
1641830240000|2022-01-10 15:57:20|43385.6|43365.6|43394.3|43374.3|43394.3|43374.3|43384.3|43364.3|9
1641830250000|2022-01-10 15:57:30|43396.8|43376.8|43401.8|43381.8|43403.1|43383.1|43396.8|43376.8|10
1641830260000|2022-01-10 15:57:40|43404.3|43384.3|43416.8|43396.8|43416.8|43396.8|43404.3|43384.3|7
1641830270000|2022-01-10 15:57:50|43418|43398|43426.8|43406.8|43426.8|43406.8|43418|43398|4
1641830280000|2022-01-10 15:58:00|43429.3|43409.3|43426.8|43406.8|43429.3|43409.3|43424.2|43404.2|8
1641830290000|2022-01-10 15:58:10|43429.3|43409.3|43439.3|43419.3|43439.3|43419.3|43429.3|43409.3|5
1641830300000|2022-01-10 15:58:20|43441.8|43421.8|43446.8|43426.8|43446.8|43426.8|43441.8|43421.8|16
1641830310000|2022-01-10 15:58:30|43449.3|43429.3|43461.8|43441.8|43461.8|43441.8|43449.3|43429.3|14
1641830320000|2022-01-10 15:58:40|43460.5|43440.5|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|7
1641830330000|2022-01-10 15:58:50|43460.5|43440.5|43461.8|43441.8|43461.8|43441.8|43453|43433|19
1641830340000|2022-01-10 15:59:00|43464.3|43444.3|43468|43448|43468|43448|43464.3|43444.3|2
1641830350000|2022-01-10 15:59:10|43466.8|43446.8|43474.5|43454.5|43474.5|43454.5|43466.8|43446.8|11
1641830360000|2022-01-10 15:59:20|43474.3|43454.3|43480.5|43460.5|43480.5|43460.5|43474.3|43454.3|14
1641830370000|2022-01-10 15:59:30|43481.8|43461.8|43473|43453|43481.8|43461.8|43473|43453|15
1641830380000|2022-01-10 15:59:40|43470.5|43450.5|43470.5|43450.5|43471.8|43451.8|43470.5|43450.5|2
1641830390000|2022-01-10 15:59:50|43471.8|43451.8|43470.5|43450.5|43471.8|43451.8|43470.5|43450.5|1
1641830400000|2022-01-10 16:00:00|43468|43448|43448.1|43428.1|43468|43448|43446.8|43426.8|18
1641830410000|2022-01-10 16:00:10|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|2
1641830420000|2022-01-10 16:00:20|43448.1|43428.1|43444.3|43424.3|43448.1|43428.1|43444.3|43424.3|2
1641830430000|2022-01-10 16:00:30|43445.6|43425.6|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|3
1641830440000|2022-01-10 16:00:40|43446.8|43426.8|43440.5|43420.5|43446.8|43426.8|43440.5|43420.5|9
1641830450000|2022-01-10 16:00:50|43439.3|43419.3|43441.8|43421.8|43441.8|43421.8|43439.3|43419.3|0
1641830460000|2022-01-10 16:01:00|43446.8|43426.8|43445.5|43425.5|43446.8|43426.8|43444.2|43424.2|9
1641830470000|2022-01-10 16:01:10|43444.3|43424.3|43461.8|43441.8|43461.8|43441.8|43444.3|43424.3|11
1641830480000|2022-01-10 16:01:20|43466.8|43446.8|43473|43453|43475.6|43455.6|43466.8|43446.8|6
1641830490000|2022-01-10 16:01:30|43474.3|43454.3|43499.3|43479.3|43499.3|43479.3|43473.1|43453.1|20
1641830500000|2022-01-10 16:01:40|43493|43473|43489.3|43469.3|43494.2|43474.2|43489.3|43469.3|15
1641830510000|2022-01-10 16:01:50|43490.5|43470.5|43486.8|43466.8|43491.8|43471.8|43486.8|43466.8|7
1641830520000|2022-01-10 16:02:00|43485.5|43465.5|43471.8|43451.8|43485.5|43465.5|43471.8|43451.8|6
1641830530000|2022-01-10 16:02:10|43473|43453|43471.8|43451.8|43476.8|43456.8|43471.8|43451.8|7
1641830540000|2022-01-10 16:02:20|43469.3|43449.3|43468.1|43448.1|43469.3|43449.3|43461.8|43441.8|7
1641830550000|2022-01-10 16:02:30|43469.5|43449.5|43468.1|43448.1|43470.6|43450.6|43468.1|43448.1|1
1641830560000|2022-01-10 16:02:40|43465.6|43445.6|43459.3|43439.3|43465.6|43445.6|43459.3|43439.3|5
1641830570000|2022-01-10 16:02:50|43458|43438|43446.8|43426.8|43458|43438|43446.8|43426.8|5
1641830580000|2022-01-10 16:03:00|43444.3|43424.3|43436.8|43416.8|43444.3|43424.3|43434.3|43414.3|19
1641830590000|2022-01-10 16:03:10|43440.6|43420.6|43446.8|43426.8|43446.8|43426.8|43440.6|43420.6|6
1641830600000|2022-01-10 16:03:20|43444.3|43424.3|43439.3|43419.3|43444.3|43424.3|43439.3|43419.3|2
1641830610000|2022-01-10 16:03:30|43436.8|43416.8|43429.3|43409.3|43436.8|43416.8|43429.3|43409.3|7
1641830620000|2022-01-10 16:03:40|43431.8|43411.8|43429.3|43409.3|43434.3|43414.3|43429.3|43409.3|8
1641830630000|2022-01-10 16:03:50|43426.8|43406.8|43423.1|43403.1|43426.8|43406.8|43419.3|43399.3|11
1641830640000|2022-01-10 16:04:00|43419.3|43399.3|43411.8|43391.8|43419.3|43399.3|43409.3|43389.3|13
1641830650000|2022-01-10 16:04:10|43410.6|43390.6|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|10
1641830660000|2022-01-10 16:04:20|43409.3|43389.3|43411.8|43391.8|43411.8|43391.8|43409.3|43389.3|2
1641830670000|2022-01-10 16:04:30|43413.1|43393.1|43414.3|43394.3|43416.8|43396.8|43413.1|43393.1|4
1641830680000|2022-01-10 16:04:40|43413|43393|43424.3|43404.3|43424.3|43404.3|43395.5|43375.5|21
1641830690000|2022-01-10 16:04:50|43429.3|43409.3|43430.5|43410.5|43434.3|43414.3|43429.3|43409.3|10
1641830700000|2022-01-10 16:05:00|43428|43408|43430.5|43410.5|43430.5|43410.5|43428|43408|0
1641830710000|2022-01-10 16:05:10|43431.8|43411.8|43441.8|43421.8|43444.3|43424.3|43431.8|43411.8|8
1641830720000|2022-01-10 16:05:20|43439.3|43419.3|43436.8|43416.8|43444.3|43424.3|43434.3|43414.3|7
1641830730000|2022-01-10 16:05:30|43434.3|43414.3|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1641830740000|2022-01-10 16:05:40|43435.5|43415.5|43446.8|43426.8|43446.8|43426.8|43435.5|43415.5|5
1641830750000|2022-01-10 16:05:50|43449.3|43429.3|43463.1|43443.1|43463.1|43443.1|43449.3|43429.3|1
1641830760000|2022-01-10 16:06:00|43464.3|43444.3|43469.3|43449.3|43469.3|43449.3|43464.3|43444.3|11
1641830770000|2022-01-10 16:06:10|43470.6|43450.6|43470.5|43450.5|43473.1|43453.1|43470.5|43450.5|10
1641830780000|2022-01-10 16:06:20|43471.8|43451.8|43474.3|43454.3|43474.3|43454.3|43470.5|43450.5|5
1641830790000|2022-01-10 16:06:30|43475.5|43455.5|43480.6|43460.6|43480.6|43460.6|43475.5|43455.5|6
1641830800000|2022-01-10 16:06:40|43481.8|43461.8|43481.8|43461.8|43481.8|43461.8|43479.3|43459.3|13
1641830810000|2022-01-10 16:06:50|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|43484.3|43464.3|4
1641830820000|2022-01-10 16:07:00|43481.8|43461.8|43486.8|43466.8|43486.8|43466.8|43481.8|43461.8|3
1641830830000|2022-01-10 16:07:10|43484.3|43464.3|43489.3|43469.3|43489.3|43469.3|43484.3|43464.3|10
1641830840000|2022-01-10 16:07:20|43488|43468|43483|43463|43489.3|43469.3|43483|43463|4
1641830850000|2022-01-10 16:07:30|43481.8|43461.8|43451.8|43431.8|43481.8|43461.8|43451.8|43431.8|17
1641830860000|2022-01-10 16:07:40|43454.3|43434.3|43451.8|43431.8|43454.3|43434.3|43451.8|43431.8|11
1641830870000|2022-01-10 16:07:50|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43446.8|43426.8|2
1641830880000|2022-01-10 16:08:00|43450.6|43430.6|43454.3|43434.3|43454.3|43434.3|43446.8|43426.8|4
1641830890000|2022-01-10 16:08:10|43453.1|43433.1|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|0
1641830900000|2022-01-10 16:08:20|43455.6|43435.6|43466.7|43446.7|43466.7|43446.7|43455.6|43435.6|56
1641830910000|2022-01-10 16:08:30|43469.2|43449.2|43471.7|43451.7|43474.2|43454.2|43469.2|43449.2|3
1641830920000|2022-01-10 16:08:40|43470.4|43450.4|43480.5|43460.5|43481.8|43461.8|43470.4|43450.4|6
1641830930000|2022-01-10 16:08:50|||||||||1
1641830940000|2022-01-10 16:09:00|43481.7|43461.7|43489.2|43469.2|43489.2|43469.2|43481.7|43461.7|7
1641830950000|2022-01-10 16:09:10|43487.9|43467.9|43481.7|43461.7|43487.9|43467.9|43481.7|43461.7|5
1641830960000|2022-01-10 16:09:20|43484.2|43464.2|43481.7|43461.7|43484.2|43464.2|43479.2|43459.2|1
1641830970000|2022-01-10 16:09:30|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|5
1641830980000|2022-01-10 16:09:40|43477.9|43457.9|43474.2|43454.2|43481.7|43461.7|43474.2|43454.2|12
1641830990000|2022-01-10 16:09:50|43471.7|43451.7|43469.2|43449.2|43471.7|43451.7|43469.2|43449.2|1
1641831000000|2022-01-10 16:10:00|43465.4|43445.4|43470.4|43450.4|43471.7|43451.7|43465.4|43445.4|8
1641831010000|2022-01-10 16:10:10|43469.2|43449.2|43473|43453|43475.5|43455.5|43469.2|43449.2|5
1641831020000|2022-01-10 16:10:20|43474.2|43454.2|43470.4|43450.4|43474.2|43454.2|43467.8|43447.8|8
1641831030000|2022-01-10 16:10:30|43469.2|43449.2|43475.5|43455.5|43475.5|43455.5|43469.2|43449.2|4
1641831040000|2022-01-10 16:10:40|43473|43453|43475.5|43455.5|43475.5|43455.5|43473|43453|2
1641831050000|2022-01-10 16:10:50|43476.7|43456.7|43479.2|43459.2|43479.2|43459.2|43476.7|43456.7|5
1641831060000|2022-01-10 16:11:00|43477.9|43457.9|43470.3|43450.3|43477.9|43457.9|43470.3|43450.3|7
1641831070000|2022-01-10 16:11:10|43471.6|43451.6|43471.7|43451.7|43474.2|43454.2|43470.4|43450.4|7
1641831080000|2022-01-10 16:11:20|43470.4|43450.4|43471.7|43451.7|43471.7|43451.7|43469.2|43449.2|1
1641831090000|2022-01-10 16:11:30|43473|43453|43471.7|43451.7|43475.5|43455.5|43471.7|43451.7|4
1641831100000|2022-01-10 16:11:40|43474.2|43454.2|43471.7|43451.7|43474.2|43454.2|43471.7|43451.7|1
1641831110000|2022-01-10 16:11:50|43474.2|43454.2|43476.7|43456.7|43476.7|43456.7|43474.2|43454.2|5
1641831120000|2022-01-10 16:12:00|43478|43458|43479.2|43459.2|43481.7|43461.7|43478|43458|5
1641831130000|2022-01-10 16:12:10|||||||||3
1641831140000|2022-01-10 16:12:20|43484.2|43464.2|43491.7|43471.7|43491.7|43471.7|43484.2|43464.2|8
1641831150000|2022-01-10 16:12:30|43493|43473|43493|43473|43493|43473|43493|43473|0
1641831160000|2022-01-10 16:12:40|43491.7|43471.7|43494.2|43474.2|43494.2|43474.2|43491.7|43471.7|0
1641831170000|2022-01-10 16:12:50|43495.5|43475.5|43494.2|43474.2|43496.7|43476.7|43491.7|43471.7|9
1641831180000|2022-01-10 16:13:00|43496.7|43476.7|43499.2|43479.2|43499.2|43479.2|43495.5|43475.5|6
1641831190000|2022-01-10 16:13:10|43497.9|43477.9|43491.7|43471.7|43497.9|43477.9|43491.7|43471.7|3
1641831200000|2022-01-10 16:13:20|43493|43473|43494.2|43474.2|43494.2|43474.2|43491.7|43471.7|7
1641831210000|2022-01-10 16:13:30|43492.9|43472.9|43474.2|43454.2|43492.9|43472.9|43474.2|43454.2|5
1641831220000|2022-01-10 16:13:40|43471.7|43451.7|43470.4|43450.4|43474.2|43454.2|43469.1|43449.1|6
1641831240000|2022-01-10 16:14:00|43471.7|43451.7|43479.2|43459.2|43479.2|43459.2|43471.7|43451.7|2
1641831250000|2022-01-10 16:14:10|43478|43458|43476.7|43456.7|43479.2|43459.2|43475.4|43455.4|2
1641831260000|2022-01-10 16:14:20|43475.4|43455.4|43479.2|43459.2|43479.2|43459.2|43474.2|43454.2|1
1641831270000|2022-01-10 16:14:30|43480.5|43460.5|43479.2|43459.2|43481.7|43461.7|43477.9|43457.9|3
1641831280000|2022-01-10 16:14:40|43477.9|43457.9|43475.5|43455.5|43477.9|43457.9|43475.5|43455.5|3
1641831290000|2022-01-10 16:14:50|43476.7|43456.7|43474.2|43454.2|43476.7|43456.7|43474.2|43454.2|1
1641831300000|2022-01-10 16:15:00|43475.5|43455.5|43475.5|43455.5|43476.8|43456.8|43474.2|43454.2|6
1641831310000|2022-01-10 16:15:10|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|43479.2|43459.2|2
1641831320000|2022-01-10 16:15:20|43483|43463|43465.4|43445.4|43483|43463|43465.4|43445.4|25
1641831330000|2022-01-10 16:15:30|43466.7|43446.7|43465.4|43445.4|43469.2|43449.2|43465.4|43445.4|7
1641831340000|2022-01-10 16:15:40|||||||||6
1641831350000|2022-01-10 16:15:50|43469.2|43449.2|43469.2|43449.2|43469.2|43449.2|43467.9|43447.9|7
1641831360000|2022-01-10 16:16:00|43467.9|43447.9|43466.7|43446.7|43467.9|43447.9|43466.7|43446.7|3
1641831370000|2022-01-10 16:16:10|43465.4|43445.4|43466.7|43446.7|43466.7|43446.7|43465.4|43445.4|5
1641831380000|2022-01-10 16:16:20|43468|43448|43470.5|43450.5|43470.5|43450.5|43468|43448|3
1641831390000|2022-01-10 16:16:30|43473|43453|43474.2|43454.2|43476.7|43456.7|43473|43453|3
1641831400000|2022-01-10 16:16:40|||||||||4
1641831410000|2022-01-10 16:16:50|43471.7|43451.7|43471.7|43451.7|43474.2|43454.2|43471.7|43451.7|7
1641831420000|2022-01-10 16:17:00|43474.2|43454.2|43480.5|43460.5|43481.8|43461.8|43474.2|43454.2|4
1641831430000|2022-01-10 16:17:10|43481.8|43461.8|43489.2|43469.2|43489.2|43469.2|43481.8|43461.8|4
1641831440000|2022-01-10 16:17:20|43491.8|43471.8|43491.7|43471.7|43494.2|43474.2|43489.2|43469.2|3
1641831450000|2022-01-10 16:17:30|43494.2|43474.2|43491.7|43471.7|43494.2|43474.2|43491.7|43471.7|0
1641831460000|2022-01-10 16:17:40|43493|43473|43496.7|43476.7|43499.2|43479.2|43491.7|43471.7|11
1641831470000|2022-01-10 16:17:50|43499.2|43479.2|43500.4|43480.4|43503|43483|43499.2|43479.2|5
1641831480000|2022-01-10 16:18:00|43499.2|43479.2|43513|43493|43513|43493|43499.2|43479.2|9
1641831490000|2022-01-10 16:18:10|43515.5|43495.5|43522.9|43502.9|43524.2|43504.2|43515.5|43495.5|7
1641831500000|2022-01-10 16:18:20|43524.2|43504.2|43534.2|43514.2|43534.2|43514.2|43524.2|43504.2|24
1641831510000|2022-01-10 16:18:30|43532.9|43512.9|43535.5|43515.5|43538|43518|43532.9|43512.9|18
1641831520000|2022-01-10 16:18:40|43536.8|43516.8|43538|43518|43539.2|43519.2|43533|43513|23
1641831530000|2022-01-10 16:18:50|43539.2|43519.2|43537.9|43517.9|43539.2|43519.2|43537.9|43517.9|6
1641831540000|2022-01-10 16:19:00|43534.2|43514.2|43549.2|43529.2|43550.5|43530.5|43534.2|43514.2|23
1641831550000|2022-01-10 16:19:10|43551.7|43531.7|43553|43533|43555.5|43535.5|43551.7|43531.7|6
1641831560000|2022-01-10 16:19:20|43550.4|43530.4|43549.1|43529.1|43550.4|43530.4|43549.1|43529.1|7
1641831570000|2022-01-10 16:19:30|43550.4|43530.4|43554.2|43534.2|43554.2|43534.2|43550.4|43530.4|4
1641831580000|2022-01-10 16:19:40|43556.8|43536.8|43558|43538|43558|43538|43556.8|43536.8|6
1641831590000|2022-01-10 16:19:50|43556.7|43536.7|43555.4|43535.4|43556.7|43536.7|43555.4|43535.4|8
1641831600000|2022-01-10 16:20:00|43551.7|43531.7|43545.4|43525.4|43552.9|43532.9|43544.1|43524.1|10
1641831610000|2022-01-10 16:20:10|43546.7|43526.7|43551.7|43531.7|43554.2|43534.2|43546.7|43526.7|13
1641831620000|2022-01-10 16:20:20|43553|43533|43549.2|43529.2|43554.2|43534.2|43549.2|43529.2|22
1641831630000|2022-01-10 16:20:30|43545.4|43525.4|43546.7|43526.7|43549.2|43529.2|43545.4|43525.4|6
1641831640000|2022-01-10 16:20:40|43545.4|43525.4|43544.1|43524.1|43545.4|43525.4|43544.1|43524.1|0
1641831650000|2022-01-10 16:20:50|43542.8|43522.8|43537.9|43517.9|43544.1|43524.1|43537.9|43517.9|5
1641831660000|2022-01-10 16:21:00|43535.4|43515.4|43537.9|43517.9|43539.2|43519.2|43534.1|43514.1|21
1641831670000|2022-01-10 16:21:10|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|43539.2|43519.2|23
1641831680000|2022-01-10 16:21:20|43536.7|43516.7|43530.3|43510.3|43536.7|43516.7|43530.3|43510.3|8
1641831690000|2022-01-10 16:21:30|43529.1|43509.1|43536.7|43516.7|43536.7|43516.7|43529.1|43509.1|14
1641831700000|2022-01-10 16:21:40|43537.9|43517.9|43536.7|43516.7|43537.9|43517.9|43536.7|43516.7|3
1641831710000|2022-01-10 16:21:50|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|43535.4|43515.4|3
1641831720000|2022-01-10 16:22:00|43536.7|43516.7|43535.4|43515.4|43536.7|43516.7|43535.4|43515.4|1
1641831730000|2022-01-10 16:22:10|43534.1|43514.1|43525.4|43505.4|43534.1|43514.1|43524.2|43504.2|14
1641831740000|2022-01-10 16:22:20|43522.8|43502.8|43515.4|43495.4|43522.8|43502.8|43515.4|43495.4|9
1641831750000|2022-01-10 16:22:30|43514.1|43494.1|43509.2|43489.2|43514.2|43494.2|43509.2|43489.2|3
1641831760000|2022-01-10 16:22:40|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|43511.7|43491.7|7
1641831770000|2022-01-10 16:22:50|43509.2|43489.2|43514.2|43494.2|43514.2|43494.2|43509.2|43489.2|7
1641831780000|2022-01-10 16:23:00|43515.5|43495.5|43516.7|43496.7|43524.2|43504.2|43515.5|43495.5|3
1641831790000|2022-01-10 16:23:10|43519.2|43499.2|43515.4|43495.4|43519.2|43499.2|43515.4|43495.4|2
1641831800000|2022-01-10 16:23:20|43514.2|43494.2|43507.9|43487.9|43514.2|43494.2|43506.7|43486.7|8
1641831810000|2022-01-10 16:23:30|43509.2|43489.2|43509.2|43489.2|43509.2|43489.2|43506.7|43486.7|3
1641831820000|2022-01-10 16:23:40|43510.5|43490.5|43519.2|43499.2|43519.2|43499.2|43510.5|43490.5|3
1641831830000|2022-01-10 16:23:50|43520.4|43500.4|43530.5|43510.5|43530.5|43510.5|43519.2|43499.2|7
1641831840000|2022-01-10 16:24:00|43533|43513|43538|43518|43538|43518|43533|43513|9
1641831850000|2022-01-10 16:24:10|43536.7|43516.7|43540.4|43520.4|43540.4|43520.4|43536.7|43516.7|9
1641831860000|2022-01-10 16:24:20|43541.7|43521.7|43543|43523|43543|43523|43541.7|43521.7|2
1641831870000|2022-01-10 16:24:30|43541.7|43521.7|43540.5|43520.5|43543|43523|43539.2|43519.2|7
1641831880000|2022-01-10 16:24:40|43539.2|43519.2|43526.6|43506.6|43539.2|43519.2|43526.6|43506.6|5
1641831890000|2022-01-10 16:24:50|43525.3|43505.3|43526.6|43506.6|43526.6|43506.6|43525.3|43505.3|4
1641831900000|2022-01-10 16:25:00|43525.3|43505.3|43526.6|43506.6|43526.6|43506.6|43525.3|43505.3|4
1641831910000|2022-01-10 16:25:10|43524.1|43504.1|43509.2|43489.2|43524.1|43504.1|43509.2|43489.2|9
1641831920000|2022-01-10 16:25:20|||||||||1
1641831930000|2022-01-10 16:25:30|43507.9|43487.9|43514.2|43494.2|43514.2|43494.2|43506.7|43486.7|4
1641831940000|2022-01-10 16:25:40|43516.7|43496.7|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|6
1641831950000|2022-01-10 16:25:50|43511.7|43491.7|43514.2|43494.2|43514.2|43494.2|43511.7|43491.7|1
1641831960000|2022-01-10 16:26:00|43515.4|43495.4|43516.7|43496.7|43519.2|43499.2|43514.2|43494.2|2
1641831970000|2022-01-10 16:26:10|43517.9|43497.9|43516.7|43496.7|43519.2|43499.2|43516.7|43496.7|3
1641831980000|2022-01-10 16:26:20|43515.4|43495.4|43514.2|43494.2|43515.4|43495.4|43514.2|43494.2|0
1641831990000|2022-01-10 16:26:30|43516.7|43496.7|43533|43513|43533|43513|43516.7|43496.7|18
1641832000000|2022-01-10 16:26:40|43530.4|43510.4|43529.2|43509.2|43530.4|43510.4|43527.9|43507.9|4
1641832010000|2022-01-10 16:26:50|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|2
1641832020000|2022-01-10 16:27:00|43536.7|43516.7|43531.7|43511.7|43536.7|43516.7|43531.7|43511.7|5
1641832030000|2022-01-10 16:27:10|43530.4|43510.4|43526.7|43506.7|43530.4|43510.4|43526.7|43506.7|2
1641832040000|2022-01-10 16:27:20|43529.2|43509.2|43525.4|43505.4|43529.2|43509.2|43525.4|43505.4|2
1641832050000|2022-01-10 16:27:30|43524.2|43504.2|43522.9|43502.9|43525.4|43505.4|43522.9|43502.9|0
1641832060000|2022-01-10 16:27:40|43525.4|43505.4|43521.7|43501.7|43525.4|43505.4|43521.7|43501.7|1
1641832080000|2022-01-10 16:28:00|43524.2|43504.2|43528|43508|43529.3|43509.3|43524.2|43504.2|7
1641832090000|2022-01-10 16:28:10|43526.7|43506.7|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|2
1641832100000|2022-01-10 16:28:20|43530.5|43510.5|43530.5|43510.5|43530.5|43510.5|43529.2|43509.2|0
1641832110000|2022-01-10 16:28:30|43533|43513|43529.2|43509.2|43533|43513|43528|43508|4
1641832120000|2022-01-10 16:28:40|43530.5|43510.5|43539.2|43519.2|43539.2|43519.2|43530.5|43510.5|3
1641832130000|2022-01-10 16:28:50|43540.5|43520.5|43543|43523|43543|43523|43540.5|43520.5|2
1641832140000|2022-01-10 16:29:00|43544.3|43524.3|43559.3|43539.3|43559.3|43539.3|43544.3|43524.3|8
1641832150000|2022-01-10 16:29:10|43567.9|43547.9|43573|43553|43573|43553|43567.9|43547.9|7
1641832160000|2022-01-10 16:29:20|43571.7|43551.7|43571.7|43551.7|43573|43553|43570.4|43550.4|7
1641832170000|2022-01-10 16:29:30|43570.4|43550.4|43575.4|43555.4|43575.4|43555.4|43570.4|43550.4|5
1641832180000|2022-01-10 16:29:40|43574.2|43554.2|43574.2|43554.2|43575.5|43555.5|43574.2|43554.2|2
1641832190000|2022-01-10 16:29:50|43575.5|43555.5|43574.2|43554.2|43575.5|43555.5|43572.9|43552.9|7
1641832200000|2022-01-10 16:30:00|43575.4|43555.4|43575.5|43555.5|43580.5|43560.5|43575.4|43555.4|15
1641832210000|2022-01-10 16:30:10|43576.8|43556.8|43576.6|43556.6|43579.2|43559.2|43575.5|43555.5|4
1641832220000|2022-01-10 16:30:20|43577.9|43557.9|43570.5|43550.5|43577.9|43557.9|43570.4|43550.4|12
1641832230000|2022-01-10 16:30:30|43573|43553|43579.2|43559.2|43579.2|43559.2|43569.2|43549.2|13
1641832240000|2022-01-10 16:30:40|43580.5|43560.5|43585.4|43565.4|43588|43568|43579.2|43559.2|24
1641832250000|2022-01-10 16:30:50|43584.2|43564.2|43584.2|43564.2|43585.5|43565.5|43581.7|43561.7|11
1641832260000|2022-01-10 16:31:00|43580.4|43560.4|43579.2|43559.2|43580.4|43560.4|43576.6|43556.6|16
1641832270000|2022-01-10 16:31:10|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|7
1641832280000|2022-01-10 16:31:20|43579.2|43559.2|43583|43563|43583|43563|43579.2|43559.2|2
1641832290000|2022-01-10 16:31:30|43581.8|43561.8|43580.5|43560.5|43581.8|43561.8|43580.5|43560.5|1
1641832300000|2022-01-10 16:31:40|43579.2|43559.2|43574.2|43554.2|43579.2|43559.2|43574.2|43554.2|6
1641832310000|2022-01-10 16:31:50|43572.9|43552.9|43574.2|43554.2|43574.2|43554.2|43572.9|43552.9|3
1641832320000|2022-01-10 16:32:00|43576.7|43556.7|43580.5|43560.5|43580.5|43560.5|43576.7|43556.7|9
1641832330000|2022-01-10 16:32:10|43579.2|43559.2|43581.7|43561.7|43584.2|43564.2|43579.2|43559.2|9
1641832340000|2022-01-10 16:32:20|43580.4|43560.4|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|3
1641832350000|2022-01-10 16:32:30|43580.4|43560.4|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|2
1641832360000|2022-01-10 16:32:40|43579.2|43559.2|43581.7|43561.7|43581.7|43561.7|43579.2|43559.2|6
1641832370000|2022-01-10 16:32:50|43583|43563|43600.5|43580.5|43604.2|43584.2|43583|43563|38
1641832380000|2022-01-10 16:33:00|43601.7|43581.7|43611.7|43591.7|43611.7|43591.7|43601.7|43581.7|16
1641832390000|2022-01-10 16:33:10|43615.5|43595.5|43611.7|43591.7|43615.5|43595.5|43609.2|43589.2|24
1641832400000|2022-01-10 16:33:20|43609.2|43589.2|43604.2|43584.2|43609.2|43589.2|43600.5|43580.5|9
1641832410000|2022-01-10 16:33:30|43601.7|43581.7|43604.2|43584.2|43604.2|43584.2|43601.7|43581.7|6
1641832420000|2022-01-10 16:33:40|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|15
1641832430000|2022-01-10 16:33:50|43599.2|43579.2|43585.5|43565.5|43599.2|43579.2|43585.5|43565.5|32
1641832440000|2022-01-10 16:34:00|43584.2|43564.2|43591.7|43571.7|43591.7|43571.7|43584.2|43564.2|19
1641832450000|2022-01-10 16:34:10|43590.5|43570.5|43589.2|43569.2|43590.5|43570.5|43586.7|43566.7|6
1641832460000|2022-01-10 16:34:20|43585.5|43565.5|43584.2|43564.2|43589.2|43569.2|43584.2|43564.2|3
1641832470000|2022-01-10 16:34:30|43586.7|43566.7|43589.2|43569.2|43590.4|43570.4|43586.7|43566.7|4
1641832480000|2022-01-10 16:34:40|43590.4|43570.4|43588|43568|43591.7|43571.7|43588|43568|4
1641832490000|2022-01-10 16:34:50|43584.2|43564.2|43575.4|43555.4|43584.2|43564.2|43575.4|43555.4|10
1641832500000|2022-01-10 16:35:00|43576.7|43556.7|43579.2|43559.2|43579.2|43559.2|43575.4|43555.4|5
1641832510000|2022-01-10 16:35:10|43580.5|43560.5|43595.4|43575.4|43595.4|43575.4|43580.5|43560.5|8
1641832520000|2022-01-10 16:35:20|43592.9|43572.9|43591.7|43571.7|43594.2|43574.2|43591.7|43571.7|6
1641832530000|2022-01-10 16:35:30|43590.4|43570.4|43585.4|43565.4|43591.7|43571.7|43585.4|43565.4|20
1641832540000|2022-01-10 16:35:40|43582.9|43562.9|43581.7|43561.7|43582.9|43562.9|43581.7|43561.7|1
1641832550000|2022-01-10 16:35:50|43584.2|43564.2|43586.7|43566.7|43589.2|43569.2|43584.2|43564.2|8
1641832560000|2022-01-10 16:36:00|43589.2|43569.2|43584.2|43564.2|43589.2|43569.2|43579.2|43559.2|12
1641832570000|2022-01-10 16:36:10|||||||||1
1641832580000|2022-01-10 16:36:20|43582.9|43562.9|43584.2|43564.2|43584.2|43564.2|43582.9|43562.9|4
1641832590000|2022-01-10 16:36:30|||||||||1
1641832610000|2022-01-10 16:36:50|43581.7|43561.7|43577.9|43557.9|43584.2|43564.2|43577.9|43557.9|10
1641832620000|2022-01-10 16:37:00|43576.6|43556.6|43586.7|43566.7|43586.7|43566.7|43574.2|43554.2|12
1641832630000|2022-01-10 16:37:10|43584.2|43564.2|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|6
1641832640000|2022-01-10 16:37:20|43578|43558|43574.2|43554.2|43579.2|43559.2|43574.2|43554.2|5
1641832650000|2022-01-10 16:37:30|43572.9|43552.9|43571.7|43551.7|43572.9|43552.9|43571.7|43551.7|4
1641832660000|2022-01-10 16:37:40|43564.1|43544.1|43550.5|43530.5|43564.1|43544.1|43550.5|43530.5|11
1641832670000|2022-01-10 16:37:50|43549.2|43529.2|43551.7|43531.7|43554.3|43534.3|43549.2|43529.2|5
1641832680000|2022-01-10 16:38:00|43552.9|43532.9|43554.2|43534.2|43554.2|43534.2|43551.7|43531.7|7
1641832690000|2022-01-10 16:38:10|43555.4|43535.4|43556.7|43536.7|43559.2|43539.2|43554.2|43534.2|2
1641832700000|2022-01-10 16:38:20|43555.4|43535.4|43559.2|43539.2|43559.2|43539.2|43554.2|43534.2|3
1641832710000|2022-01-10 16:38:30|||||||||3
1641832720000|2022-01-10 16:38:40|43555.5|43535.5|43554.2|43534.2|43555.5|43535.5|43550.4|43530.4|10
1641832730000|2022-01-10 16:38:50|43555.5|43535.5|43555.5|43535.5|43558|43538|43554.2|43534.2|4
1641832740000|2022-01-10 16:39:00|43556.8|43536.8|43551.6|43531.6|43558|43538|43551.6|43531.6|5
1641832750000|2022-01-10 16:39:10|43550.4|43530.4|43547.9|43527.9|43550.4|43530.4|43547.9|43527.9|6
1641832760000|2022-01-10 16:39:20|43546.7|43526.7|43542.9|43522.9|43549.2|43529.2|43542.9|43522.9|7
1641832770000|2022-01-10 16:39:30|43541.6|43521.6|43539.2|43519.2|43541.6|43521.6|43539.2|43519.2|3
1641832780000|2022-01-10 16:39:40|43536.7|43516.7|43540.5|43520.5|43540.5|43520.5|43535.5|43515.5|7
1641832790000|2022-01-10 16:39:50|43541.8|43521.8|43543|43523|43544.3|43524.3|43541.8|43521.8|0
1641832800000|2022-01-10 16:40:00|43546.8|43526.8|43544.2|43524.2|43548|43528|43544.2|43524.2|11
1641832810000|2022-01-10 16:40:10|43545.5|43525.5|43544.2|43524.2|43545.5|43525.5|43544.2|43524.2|3
1641832820000|2022-01-10 16:40:20|43540.4|43520.4|43546.7|43526.7|43549.2|43529.2|43540.4|43520.4|14
1641832830000|2022-01-10 16:40:30|43547.9|43527.9|43549.2|43529.2|43550.5|43530.5|43546.7|43526.7|0
1641832840000|2022-01-10 16:40:40|43547.9|43527.9|43545.5|43525.5|43549.2|43529.2|43545.5|43525.5|1
1641832850000|2022-01-10 16:40:50|43546.8|43526.8|43546.7|43526.7|43549.2|43529.2|43544.2|43524.2|2
1641832860000|2022-01-10 16:41:00|43547.9|43527.9|43546.7|43526.7|43549.2|43529.2|43544.2|43524.2|0
1641832870000|2022-01-10 16:41:10|43545.4|43525.4|43546.7|43526.7|43548|43528|43544.2|43524.2|4
1641832880000|2022-01-10 16:41:20|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|43540.4|43520.4|1
1641832890000|2022-01-10 16:41:30|43539.1|43519.1|43534.2|43514.2|43539.1|43519.1|43534.1|43514.1|6
1641832900000|2022-01-10 16:41:40|43535.4|43515.4|43532.9|43512.9|43535.4|43515.4|43532.9|43512.9|0
1641832910000|2022-01-10 16:41:50|43534.2|43514.2|43534.1|43514.1|43535.4|43515.4|43532.9|43512.9|2
1641832920000|2022-01-10 16:42:00|43532.9|43512.9|43519.2|43499.2|43532.9|43512.9|43515.5|43495.5|11
1641832930000|2022-01-10 16:42:10|43517.9|43497.9|43516.7|43496.7|43517.9|43497.9|43511.7|43491.7|10
1641832940000|2022-01-10 16:42:20|43514.2|43494.2|43511.7|43491.7|43516.7|43496.7|43511.7|43491.7|4
1641832950000|2022-01-10 16:42:30|||||||||1
1641832960000|2022-01-10 16:42:40|43514.2|43494.2|43524.2|43504.2|43525.5|43505.5|43514.2|43494.2|4
1641832970000|2022-01-10 16:42:50|43526.7|43506.7|43524.2|43504.2|43529.2|43509.2|43524.2|43504.2|2
1641832980000|2022-01-10 16:43:00|43526.7|43506.7|43526.7|43506.7|43526.7|43506.7|43521.7|43501.7|4
1641832990000|2022-01-10 16:43:10|43525.4|43505.4|43519.2|43499.2|43526.7|43506.7|43519.2|43499.2|3
1641833010000|2022-01-10 16:43:30|43521.7|43501.7|43517.9|43497.9|43521.7|43501.7|43517.9|43497.9|2
1641833020000|2022-01-10 16:43:40|43519.2|43499.2|43520.5|43500.5|43520.5|43500.5|43519.2|43499.2|3
1641833030000|2022-01-10 16:43:50|43523|43503|43526.7|43506.7|43529.2|43509.2|43523|43503|4
1641833040000|2022-01-10 16:44:00|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43525.5|43505.5|2
1641833050000|2022-01-10 16:44:10|43530.5|43510.5|43534.3|43514.3|43534.3|43514.3|43530.5|43510.5|2
1641833060000|2022-01-10 16:44:20|43533|43513|43531.7|43511.7|43533|43513|43530.5|43510.5|2
1641833070000|2022-01-10 16:44:30|43533|43513|43532.9|43512.9|43534.2|43514.2|43531.7|43511.7|2
1641833080000|2022-01-10 16:44:40|43531.7|43511.7|43541.7|43521.7|43541.7|43521.7|43531.7|43511.7|8
1641833090000|2022-01-10 16:44:50|43540.4|43520.4|43526.7|43506.7|43540.4|43520.4|43526.7|43506.7|2
1641833100000|2022-01-10 16:45:00|43529.2|43509.2|43529.2|43509.2|43534.2|43514.2|43529.2|43509.2|7
1641833110000|2022-01-10 16:45:10|43531.7|43511.7|43524.2|43504.2|43531.7|43511.7|43524.2|43504.2|10
1641833120000|2022-01-10 16:45:20|43522.9|43502.9|43519.2|43499.2|43522.9|43502.9|43519.2|43499.2|5
1641833130000|2022-01-10 16:45:30|43521.7|43501.7|43531.7|43511.7|43531.7|43511.7|43520.4|43500.4|3
1641833140000|2022-01-10 16:45:40|43529.2|43509.2|43534.3|43514.3|43534.3|43514.3|43528|43508|13
1641833150000|2022-01-10 16:45:50|43533|43513|43536.7|43516.7|43536.7|43516.7|43533|43513|0
1641833160000|2022-01-10 16:46:00|43539.2|43519.2|43538|43518|43541.7|43521.7|43538|43518|7
1641833170000|2022-01-10 16:46:10|43536.7|43516.7|43529.2|43509.2|43536.7|43516.7|43529.2|43509.2|5
1641833180000|2022-01-10 16:46:20|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|2
1641833190000|2022-01-10 16:46:30|43534.2|43514.2|43535.5|43515.5|43535.5|43515.5|43531.7|43511.7|4
1641833200000|2022-01-10 16:46:40|43534.2|43514.2|43536.7|43516.7|43536.7|43516.7|43531.7|43511.7|2
1641833210000|2022-01-10 16:46:50|43534.2|43514.2|43531.7|43511.7|43534.2|43514.2|43531.7|43511.7|3
1641833220000|2022-01-10 16:47:00|43529.2|43509.2|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|11
1641833230000|2022-01-10 16:47:10|43530.5|43510.5|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|3
1641833240000|2022-01-10 16:47:20|43534.2|43514.2|43529.2|43509.2|43534.2|43514.2|43529.2|43509.2|0
1641833260000|2022-01-10 16:47:40|43534.2|43514.2|43538|43518|43538|43518|43531.7|43511.7|4
1641833270000|2022-01-10 16:47:50|43537.9|43517.9|43538|43518|43539.2|43519.2|43536.7|43516.7|6
1641833280000|2022-01-10 16:48:00|43539.2|43519.2|43538|43518|43539.2|43519.2|43538|43518|29
1641833290000|2022-01-10 16:48:10|43536.7|43516.7|43539.2|43519.2|43539.2|43519.2|43535.5|43515.5|3
1641833300000|2022-01-10 16:48:20|43540.5|43520.5|43543|43523|43545.5|43525.5|43540.5|43520.5|9
1641833310000|2022-01-10 16:48:30|43541.7|43521.7|43536.7|43516.7|43541.7|43521.7|43536.7|43516.7|5
1641833320000|2022-01-10 16:48:40|43535.4|43515.4|43534.2|43514.2|43535.4|43515.4|43532.9|43512.9|4
1641833330000|2022-01-10 16:48:50|43536.7|43516.7|43540.4|43520.4|43540.4|43520.4|43536.7|43516.7|4
1641833340000|2022-01-10 16:49:00|43541.7|43521.7|43539.2|43519.2|43542.9|43522.9|43539.2|43519.2|1
1641833350000|2022-01-10 16:49:10|43544.2|43524.2|43544.2|43524.2|43546.7|43526.7|43541.7|43521.7|14
1641833360000|2022-01-10 16:49:20|43545.5|43525.5|43544.2|43524.2|43549.3|43529.3|43544.2|43524.2|4
1641833370000|2022-01-10 16:49:30|43545.5|43525.5|43546.7|43526.7|43546.7|43526.7|43545.5|43525.5|3
1641833380000|2022-01-10 16:49:40|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|43544.2|43524.2|4
1641833390000|2022-01-10 16:49:50|43542.9|43522.9|43534.1|43514.1|43542.9|43522.9|43534.1|43514.1|9
1641833400000|2022-01-10 16:50:00|43531.6|43511.6|43514.2|43494.2|43531.6|43511.6|43511.7|43491.7|10
1641833410000|2022-01-10 16:50:10|43513|43493|43512.9|43492.9|43515.5|43495.5|43511.7|43491.7|11
1641833420000|2022-01-10 16:50:20|43514.2|43494.2|43524.2|43504.2|43524.2|43504.2|43511.7|43491.7|8
1641833430000|2022-01-10 16:50:30|43522.9|43502.9|43527.9|43507.9|43527.9|43507.9|43521.7|43501.7|10
1641833440000|2022-01-10 16:50:40|43524.2|43504.2|43521.7|43501.7|43524.2|43504.2|43521.7|43501.7|3
1641833450000|2022-01-10 16:50:50|43520.4|43500.4|43516.7|43496.7|43521.7|43501.7|43516.7|43496.7|1
1641833460000|2022-01-10 16:51:00|43519.2|43499.2|43520.5|43500.5|43520.5|43500.5|43519.2|43499.2|5
1641833470000|2022-01-10 16:51:10|43521.8|43501.8|43529.2|43509.2|43531.7|43511.7|43521.8|43501.8|4
1641833480000|2022-01-10 16:51:20|43534.2|43514.2|43541.7|43521.7|43541.7|43521.7|43534.2|43514.2|0
1641833490000|2022-01-10 16:51:30|43542.9|43522.9|43556.7|43536.7|43559.2|43539.2|43542.9|43522.9|4
1641833500000|2022-01-10 16:51:40|43558|43538|43559.2|43539.2|43561.7|43541.7|43556.7|43536.7|3
1641833510000|2022-01-10 16:51:50|43552.9|43532.9|43546.7|43526.7|43552.9|43532.9|43546.7|43526.7|5
1641833520000|2022-01-10 16:52:00|43545.5|43525.5|43554.2|43534.2|43556.7|43536.7|43545.5|43525.5|6
1641833530000|2022-01-10 16:52:10|43551.7|43531.7|43540.5|43520.5|43551.7|43531.7|43539.2|43519.2|2
1641833540000|2022-01-10 16:52:20|43541.7|43521.7|43543|43523|43544.2|43524.2|43541.7|43521.7|9
1641833550000|2022-01-10 16:52:30|43544.2|43524.2|43541.7|43521.7|43544.2|43524.2|43539.2|43519.2|4
1641833560000|2022-01-10 16:52:40|43543|43523|43545.4|43525.4|43545.4|43525.4|43543|43523|2
1641833570000|2022-01-10 16:52:50|43550.5|43530.5|43558|43538|43558|43538|43550.5|43530.5|2
1641833580000|2022-01-10 16:53:00|43554.2|43534.2|43559.2|43539.2|43559.2|43539.2|43554.2|43534.2|6
1641833590000|2022-01-10 16:53:10|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|43560.5|43540.5|3
1641833600000|2022-01-10 16:53:20|43561.7|43541.7|43561.7|43541.7|43563|43543|43560.5|43540.5|8
1641833610000|2022-01-10 16:53:30|43563|43543|43557.9|43537.9|43563|43543|43557.9|43537.9|12
1641833620000|2022-01-10 16:53:40|43556.6|43536.6|43557.9|43537.9|43557.9|43537.9|43555.4|43535.4|1
1641833630000|2022-01-10 16:53:50|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|43555.4|43535.4|2
1641833640000|2022-01-10 16:54:00|43556.7|43536.7|43560.5|43540.5|43564.3|43544.3|43555.5|43535.5|13
1641833650000|2022-01-10 16:54:10|43564.3|43544.3|43562.9|43542.9|43568|43548|43562.9|43542.9|3
1641833660000|2022-01-10 16:54:20|43559.1|43539.1|43560.4|43540.4|43560.4|43540.4|43559.1|43539.1|0
1641833670000|2022-01-10 16:54:30|43559.1|43539.1|43559.1|43539.1|43559.1|43539.1|43557.8|43537.8|2
1641833680000|2022-01-10 16:54:40|43557.9|43537.9|43560.4|43540.4|43560.4|43540.4|43556.6|43536.6|8
1641833690000|2022-01-10 16:54:50|43561.7|43541.7|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|6
1641833700000|2022-01-10 16:55:00|43557.9|43537.9|43547.9|43527.9|43559.2|43539.2|43547.9|43527.9|3
1641833710000|2022-01-10 16:55:10|43549.2|43529.2|43544.2|43524.2|43549.2|43529.2|43543|43523|7
1641833720000|2022-01-10 16:55:20|43542.9|43522.9|43540.5|43520.5|43542.9|43522.9|43539.2|43519.2|0
1641833730000|2022-01-10 16:55:30|43541.7|43521.7|43544.2|43524.2|43544.2|43524.2|43539.2|43519.2|5
1641833740000|2022-01-10 16:55:40|43546.8|43526.8|43558|43538|43558|43538|43546.7|43526.7|2
1641833750000|2022-01-10 16:55:50|43559.2|43539.2|43554.2|43534.2|43559.2|43539.2|43554.2|43534.2|5
1641833760000|2022-01-10 16:56:00|43556.7|43536.7|43551.7|43531.7|43559.2|43539.2|43549.2|43529.2|10
1641833770000|2022-01-10 16:56:10|43553|43533|43556.7|43536.7|43559.2|43539.2|43553|43533|4
1641833780000|2022-01-10 16:56:20|43554.2|43534.2|43559.2|43539.2|43559.2|43539.2|43546.8|43526.8|11
1641833790000|2022-01-10 16:56:30|43557.9|43537.9|43555.4|43535.4|43557.9|43537.9|43555.4|43535.4|1
1641833800000|2022-01-10 16:56:40|43551.7|43531.7|43551.7|43531.7|43553|43533|43551.7|43531.7|1
1641833810000|2022-01-10 16:56:50|43553|43533|43554.2|43534.2|43555.5|43535.5|43553|43533|6
1641833820000|2022-01-10 16:57:00|43555.4|43535.4|43554.2|43534.2|43556.7|43536.7|43554.2|43534.2|0
1641833830000|2022-01-10 16:57:10|43556.7|43536.7|43554.2|43534.2|43556.7|43536.7|43554.2|43534.2|9
1641833840000|2022-01-10 16:57:20|43555.5|43535.5|43559.2|43539.2|43559.2|43539.2|43555.5|43535.5|4
1641833850000|2022-01-10 16:57:30|43560.5|43540.5|43564.2|43544.2|43569.2|43549.2|43560.5|43540.5|6
1641833860000|2022-01-10 16:57:40|43565.5|43545.5|43569.2|43549.2|43569.2|43549.2|43565.5|43545.5|6
1641833870000|2022-01-10 16:57:50|43566.7|43546.7|43562.9|43542.9|43566.7|43546.7|43562.9|43542.9|5
1641833880000|2022-01-10 16:58:00|43560.4|43540.4|43556.6|43536.6|43560.4|43540.4|43556.6|43536.6|3
1641833890000|2022-01-10 16:58:10|43555.4|43535.4|43549.1|43529.1|43555.4|43535.4|43547.8|43527.8|10
1641833900000|2022-01-10 16:58:20|43550.4|43530.4|43554.2|43534.2|43558|43538|43549.2|43529.2|3
1641833910000|2022-01-10 16:58:30|43552.9|43532.9|43552.9|43532.9|43554.2|43534.2|43552.9|43532.9|1
1641833920000|2022-01-10 16:58:40|43554.2|43534.2|43556.7|43536.7|43556.7|43536.7|43552.9|43532.9|0
1641833930000|2022-01-10 16:58:50|43552.9|43532.9|43556.7|43536.7|43556.7|43536.7|43552.9|43532.9|4
1641833940000|2022-01-10 16:59:00|43559.2|43539.2|43555.5|43535.5|43559.2|43539.2|43549.2|43529.2|16
1641833950000|2022-01-10 16:59:10|43556.8|43536.8|43564.3|43544.3|43566.8|43546.8|43556.8|43536.8|3
1641833960000|2022-01-10 16:59:20|43566.8|43546.8|43570.5|43550.5|43570.5|43550.5|43564.3|43544.3|4
1641833970000|2022-01-10 16:59:30|43571.7|43551.7|43562.9|43542.9|43571.7|43551.7|43560.4|43540.4|6
1641833980000|2022-01-10 16:59:40|43561.7|43541.7|43564.2|43544.2|43566.7|43546.7|43561.7|43541.7|5
1641833990000|2022-01-10 16:59:50|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43564.2|43544.2|8
1641834000000|2022-01-10 17:00:00|43566.7|43546.7|43586.7|43566.7|43589.2|43569.2|43566.7|43546.7|17
1641834010000|2022-01-10 17:00:10|43585.4|43565.4|43584.2|43564.2|43585.4|43565.4|43584.2|43564.2|3
1641834020000|2022-01-10 17:00:20|43582.9|43562.9|43589.2|43569.2|43589.2|43569.2|43579.2|43559.2|19
1641834030000|2022-01-10 17:00:30|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|43586.7|43566.7|3
1641834040000|2022-01-10 17:00:40|43595.5|43575.5|43599.3|43579.3|43599.3|43579.3|43595.5|43575.5|3
1641834050000|2022-01-10 17:00:50|43604.2|43584.2|43606.7|43586.7|43606.7|43586.7|43604.2|43584.2|5
1641834060000|2022-01-10 17:01:00|43606.8|43586.8|43609.2|43589.2|43609.2|43589.2|43604.2|43584.2|6
1641834070000|2022-01-10 17:01:10|43611.7|43591.7|43614.2|43594.2|43614.2|43594.2|43611.7|43591.7|4
1641834080000|2022-01-10 17:01:20|43616.7|43596.7|43614.2|43594.2|43619.2|43599.2|43614.2|43594.2|6
1641834090000|2022-01-10 17:01:30|43615.4|43595.4|43616.8|43596.8|43622.9|43602.9|43615.4|43595.4|7
1641834100000|2022-01-10 17:01:40|43615.5|43595.5|43611.7|43591.7|43615.5|43595.5|43610.5|43590.5|7
1641834110000|2022-01-10 17:01:50|43610.5|43590.5|43609.2|43589.2|43612.9|43592.9|43609.2|43589.2|10
1641834120000|2022-01-10 17:02:00|43611.7|43591.7|43609.2|43589.2|43612.9|43592.9|43609.2|43589.2|7
1641834130000|2022-01-10 17:02:10|43606.7|43586.7|43605.4|43585.4|43606.7|43586.7|43605.4|43585.4|5
1641834140000|2022-01-10 17:02:20|43606.7|43586.7|43604.2|43584.2|43607.9|43587.9|43604.2|43584.2|0
1641834150000|2022-01-10 17:02:30|43602.9|43582.9|43604.2|43584.2|43605.5|43585.5|43602.9|43582.9|13
1641834160000|2022-01-10 17:02:40|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43604.2|43584.2|1
1641834170000|2022-01-10 17:02:50|43606.8|43586.8|43605.5|43585.5|43608|43588|43604.2|43584.2|6
1641834180000|2022-01-10 17:03:00|43608|43588|43609.2|43589.2|43610.5|43590.5|43608|43588|7
1641834190000|2022-01-10 17:03:10|||||||||4
1641834200000|2022-01-10 17:03:20|43605.4|43585.4|43602.9|43582.9|43605.4|43585.4|43601.6|43581.6|7
1641834210000|2022-01-10 17:03:30|43601.6|43581.6|43599.1|43579.1|43601.6|43581.6|43599.1|43579.1|4
1641834220000|2022-01-10 17:03:40|43595.4|43575.4|43585.5|43565.5|43595.4|43575.4|43580.5|43560.5|10
1641834230000|2022-01-10 17:03:50|43586.7|43566.7|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|1
1641834240000|2022-01-10 17:04:00|43585.4|43565.4|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|2
1641834250000|2022-01-10 17:04:10|43586.7|43566.7|43591.7|43571.7|43591.7|43571.7|43586.7|43566.7|5
1641834260000|2022-01-10 17:04:20|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|43589.2|43569.2|7
1641834270000|2022-01-10 17:04:30|||||||||5
1641834280000|2022-01-10 17:04:40|||||||||2
1641834290000|2022-01-10 17:04:50|43594.2|43574.2|43601.7|43581.7|43601.7|43581.7|43594.2|43574.2|6
1641834300000|2022-01-10 17:05:00|43600.5|43580.5|43599.2|43579.2|43600.5|43580.5|43599.2|43579.2|4
1641834310000|2022-01-10 17:05:10|43595.4|43575.4|43594.1|43574.1|43597.9|43577.9|43594.1|43574.1|7
1641834320000|2022-01-10 17:05:20|43592.9|43572.9|43590.4|43570.4|43592.9|43572.9|43589.1|43569.1|9
1641834330000|2022-01-10 17:05:30|43594.2|43574.2|43600.5|43580.5|43600.5|43580.5|43594.2|43574.2|6
1641834340000|2022-01-10 17:05:40|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|0
1641834350000|2022-01-10 17:05:50|43603|43583|43611.7|43591.7|43611.7|43591.7|43603|43583|7
1641834360000|2022-01-10 17:06:00|||||||||2
1641834370000|2022-01-10 17:06:10|43610.4|43590.4|43614.2|43594.2|43614.2|43594.2|43610.4|43590.4|4
1641834380000|2022-01-10 17:06:20|||||||||3
1641834390000|2022-01-10 17:06:30|43612.9|43592.9|43620.5|43600.5|43620.5|43600.5|43612.9|43592.9|13
1641834400000|2022-01-10 17:06:40|43621.7|43601.7|43620.4|43600.4|43626.7|43606.7|43619.2|43599.2|12
1641834410000|2022-01-10 17:06:50|43616.7|43596.7|43619.2|43599.2|43619.2|43599.2|43616.7|43596.7|3
1641834420000|2022-01-10 17:07:00|43616.7|43596.7|43616.7|43596.7|43619.2|43599.2|43616.7|43596.7|7
1641834430000|2022-01-10 17:07:10|43615.4|43595.4|43614.2|43594.2|43615.4|43595.4|43614.2|43594.2|2
1641834440000|2022-01-10 17:07:20|43610.5|43590.5|43614.2|43594.2|43614.2|43594.2|43610.5|43590.5|3
1641834460000|2022-01-10 17:07:40|43613|43593|43604.1|43584.1|43613|43593|43604.1|43584.1|13
1641834470000|2022-01-10 17:07:50|43605.4|43585.4|43604.2|43584.2|43607.9|43587.9|43604.2|43584.2|16
1641834480000|2022-01-10 17:08:00|43605.4|43585.4|43606.7|43586.7|43609.2|43589.2|43604.2|43584.2|3
1641834490000|2022-01-10 17:08:10|43605.4|43585.4|43607.9|43587.9|43607.9|43587.9|43604.2|43584.2|1
1641834500000|2022-01-10 17:08:20|43606.6|43586.6|43604.2|43584.2|43606.6|43586.6|43604.2|43584.2|5
1641834510000|2022-01-10 17:08:30|||||||||7
1641834520000|2022-01-10 17:08:40|43605.4|43585.4|43600.4|43580.4|43605.4|43585.4|43600.4|43580.4|8
1641834530000|2022-01-10 17:08:50|43599.1|43579.1|43597.9|43577.9|43599.1|43579.1|43597.9|43577.9|3
1641834540000|2022-01-10 17:09:00|43596.6|43576.6|43587.9|43567.9|43596.6|43576.6|43586.6|43566.6|12
1641834550000|2022-01-10 17:09:10|43586.6|43566.6|43584.1|43564.1|43586.6|43566.6|43584.1|43564.1|12
1641834560000|2022-01-10 17:09:20|43581.6|43561.6|43577.9|43557.9|43581.6|43561.6|43577.9|43557.9|2
1641834570000|2022-01-10 17:09:30|43574.2|43554.2|43570.4|43550.4|43574.2|43554.2|43570.4|43550.4|18
1641834580000|2022-01-10 17:09:40|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|0
1641834590000|2022-01-10 17:09:50|||||||||3
1641834600000|2022-01-10 17:10:00|43570.5|43550.5|43578|43558|43579.2|43559.2|43569.2|43549.2|12
1641834610000|2022-01-10 17:10:10|43576.8|43556.8|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|5
1641834620000|2022-01-10 17:10:20|43578|43558|43579.2|43559.2|43579.2|43559.2|43576.7|43556.7|4
1641834630000|2022-01-10 17:10:30|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|43580.5|43560.5|2
1641834640000|2022-01-10 17:10:40|43581.7|43561.7|43580.4|43560.4|43581.7|43561.7|43580.4|43560.4|3
1641834650000|2022-01-10 17:10:50|43579.2|43559.2|43584.2|43564.2|43584.2|43564.2|43579.2|43559.2|5
1641834660000|2022-01-10 17:11:00|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|2
1641834670000|2022-01-10 17:11:10|43589.2|43569.2|43590.4|43570.4|43590.4|43570.4|43589.2|43569.2|2
1641834680000|2022-01-10 17:11:20|43591.6|43571.6|43590.4|43570.4|43591.6|43571.6|43590.4|43570.4|10
1641834690000|2022-01-10 17:11:30|43591.6|43571.6|43589.2|43569.2|43591.6|43571.6|43586.7|43566.7|6
1641834700000|2022-01-10 17:11:40|43587.9|43567.9|43584.2|43564.2|43587.9|43567.9|43584.2|43564.2|1
1641834710000|2022-01-10 17:11:50|43581.7|43561.7|43585.5|43565.5|43585.5|43565.5|43581.7|43561.7|14
1641834720000|2022-01-10 17:12:00|43584.2|43564.2|43583|43563|43585.5|43565.5|43583|43563|4
1641834730000|2022-01-10 17:12:10|43584.2|43564.2|43586.8|43566.8|43586.8|43566.8|43584.2|43564.2|6
1641834740000|2022-01-10 17:12:20|43589.2|43569.2|43593|43573|43593|43573|43584.2|43564.2|7
1641834750000|2022-01-10 17:12:30|43594.3|43574.3|43608|43588|43608|43588|43594.3|43574.3|5
1641834760000|2022-01-10 17:12:40|||||||||3
1641834770000|2022-01-10 17:12:50|43612.9|43592.9|43617.9|43597.9|43617.9|43597.9|43612.9|43592.9|5
1641834780000|2022-01-10 17:13:00|43616.7|43596.7|43615.4|43595.4|43616.7|43596.7|43615.4|43595.4|1
1641834790000|2022-01-10 17:13:10|43614.2|43594.2|43611.7|43591.7|43614.2|43594.2|43611.7|43591.7|3
1641834800000|2022-01-10 17:13:20|43610.4|43590.4|43611.7|43591.7|43611.7|43591.7|43610.4|43590.4|0
1641834810000|2022-01-10 17:13:30|43613|43593|43616.7|43596.7|43616.7|43596.7|43613|43593|2
1641834820000|2022-01-10 17:13:40|43615.4|43595.4|43614.2|43594.2|43615.4|43595.4|43614.2|43594.2|0
1641834830000|2022-01-10 17:13:50|43617.9|43597.9|43619.2|43599.2|43619.2|43599.2|43617.9|43597.9|2
1641834840000|2022-01-10 17:14:00|43618|43598|43614.2|43594.2|43618|43598|43614.2|43594.2|8
1641834850000|2022-01-10 17:14:10|43612.9|43592.9|43614.2|43594.2|43616.7|43596.7|43612.9|43592.9|1
1641834860000|2022-01-10 17:14:20|43612.9|43592.9|43609.1|43589.1|43614.2|43594.2|43609.1|43589.1|12
1641834870000|2022-01-10 17:14:30|43607.9|43587.9|43606.6|43586.6|43607.9|43587.9|43606.6|43586.6|3
1641834880000|2022-01-10 17:14:40|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1641834890000|2022-01-10 17:14:50|43606.6|43586.6|43602.9|43582.9|43607.9|43587.9|43602.9|43582.9|8
1641834900000|2022-01-10 17:15:00|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|43601.7|43581.7|2
1641834910000|2022-01-10 17:15:10|43598|43578|43596.7|43576.7|43599.2|43579.2|43596.7|43576.7|2
1641834920000|2022-01-10 17:15:20|43597.9|43577.9|43599.2|43579.2|43599.2|43579.2|43597.9|43577.9|1
1641834930000|2022-01-10 17:15:30|43600.4|43580.4|43599.2|43579.2|43600.4|43580.4|43599.2|43579.2|4
1641834940000|2022-01-10 17:15:40|43600.4|43580.4|43595.4|43575.4|43600.4|43580.4|43595.4|43575.4|5
1641834950000|2022-01-10 17:15:50|43594.1|43574.1|43588|43568|43594.1|43574.1|43588|43568|5
1641834960000|2022-01-10 17:16:00|43589.2|43569.2|43596.7|43576.7|43599.2|43579.2|43589.2|43569.2|9
1641834970000|2022-01-10 17:16:10|43595.4|43575.4|43589.2|43569.2|43595.4|43575.4|43589.2|43569.2|5
1641834980000|2022-01-10 17:16:20|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|3
1641834990000|2022-01-10 17:16:30|43591.7|43571.7|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|0
1641835000000|2022-01-10 17:16:40|43590.5|43570.5|43589.2|43569.2|43591.7|43571.7|43589.2|43569.2|0
1641835010000|2022-01-10 17:16:50|43591.7|43571.7|43586.6|43566.6|43594.2|43574.2|43586.6|43566.6|14
1641835020000|2022-01-10 17:17:00|43579.1|43559.1|43577.9|43557.9|43580.4|43560.4|43576.6|43556.6|2
1641835030000|2022-01-10 17:17:10|43576.6|43556.6|43579.2|43559.2|43580.4|43560.4|43576.6|43556.6|12
1641835040000|2022-01-10 17:17:20|43577.9|43557.9|43576.6|43556.6|43579.2|43559.2|43576.6|43556.6|12
1641835050000|2022-01-10 17:17:30|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|3
1641835060000|2022-01-10 17:17:40|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|43570.4|43550.4|4
1641835070000|2022-01-10 17:17:50|43571.7|43551.7|43571.7|43551.7|43574.2|43554.2|43569.2|43549.2|17
1641835080000|2022-01-10 17:18:00|43572.9|43552.9|43569.2|43549.2|43574.2|43554.2|43569.2|43549.2|3
1641835090000|2022-01-10 17:18:10|43570.5|43550.5|43578|43558|43578|43558|43570.5|43550.5|9
1641835100000|2022-01-10 17:18:20|||||||||1
1641835110000|2022-01-10 17:18:30|43575.5|43555.5|43576.7|43556.7|43576.7|43556.7|43574.2|43554.2|6
1641835120000|2022-01-10 17:18:40|43578|43558|43579.2|43559.2|43579.2|43559.2|43578|43558|2
1641835130000|2022-01-10 17:18:50|43580.5|43560.5|43585.6|43565.6|43585.6|43565.6|43579.2|43559.2|12
1641835140000|2022-01-10 17:19:00|43586.8|43566.8|43584.2|43564.2|43586.8|43566.8|43584.2|43564.2|2
1641835150000|2022-01-10 17:19:10|43582.9|43562.9|43579.2|43559.2|43582.9|43562.9|43579.2|43559.2|6
1641835160000|2022-01-10 17:19:20|43578|43558|43576.7|43556.7|43579.2|43559.2|43574.2|43554.2|6
1641835170000|2022-01-10 17:19:30|43578|43558|43579.2|43559.2|43579.2|43559.2|43578|43558|0
1641835180000|2022-01-10 17:19:40|||||||||3
1641835190000|2022-01-10 17:19:50|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|43576.7|43556.7|2
1641835200000|2022-01-10 17:20:00|43579.2|43559.2|43579.2|43559.2|43580.5|43560.5|43579.2|43559.2|7
1641835210000|2022-01-10 17:20:10|43580.5|43560.5|43589.2|43569.2|43589.2|43569.2|43579.2|43559.2|5
1641835220000|2022-01-10 17:20:20|43594.2|43574.2|43594.2|43574.2|43594.2|43574.2|43593|43573|11
1641835230000|2022-01-10 17:20:30|43592.9|43572.9|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|3
1641835240000|2022-01-10 17:20:40|43592.9|43572.9|43594.2|43574.2|43594.2|43574.2|43591.7|43571.7|5
1641835250000|2022-01-10 17:20:50|43591.7|43571.7|43586.7|43566.7|43591.7|43571.7|43586.7|43566.7|0
1641835260000|2022-01-10 17:21:00|43588|43568|43589.2|43569.2|43589.2|43569.2|43586.7|43566.7|2
1641835270000|2022-01-10 17:21:10|43587.9|43567.9|43586.7|43566.7|43587.9|43567.9|43586.7|43566.7|1
1641835280000|2022-01-10 17:21:20|43584.2|43564.2|43586.7|43566.7|43586.7|43566.7|43584.2|43564.2|2
1641835290000|2022-01-10 17:21:30|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|43584.2|43564.2|0
1641835300000|2022-01-10 17:21:40|43585.5|43565.5|43579.2|43559.2|43586.7|43566.7|43579.2|43559.2|5
1641835310000|2022-01-10 17:21:50|43578|43558|43576.7|43556.7|43579.2|43559.2|43576.7|43556.7|6
1641835320000|2022-01-10 17:22:00|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|43579.2|43559.2|0
1641835330000|2022-01-10 17:22:10|43581.8|43561.8|43585.5|43565.5|43585.5|43565.5|43581.8|43561.8|3
1641835350000|2022-01-10 17:22:30|43586.8|43566.8|43593|43573|43593|43573|43586.8|43566.8|6
1641835360000|2022-01-10 17:22:40|43591.7|43571.7|43595.5|43575.5|43595.5|43575.5|43591.7|43571.7|0
1641835370000|2022-01-10 17:22:50|43593|43573|43593|43573|43593|43573|43593|43573|5
1641835380000|2022-01-10 17:23:00|43591.7|43571.7|43593|43573|43593|43573|43590.5|43570.5|10
1641835390000|2022-01-10 17:23:10|43594.3|43574.3|43593|43573|43595.5|43575.5|43593|43573|5
1641835400000|2022-01-10 17:23:20|43596.8|43576.8|43594.3|43574.3|43596.8|43576.8|43594.3|43574.3|7
1641835410000|2022-01-10 17:23:30|43593|43573|43593|43573|43593|43573|43593|43573|5
1641835430000|2022-01-10 17:23:50|43594.2|43574.2|43595.5|43575.5|43595.5|43575.5|43594.2|43574.2|1
1641835440000|2022-01-10 17:24:00|43598|43578|43598|43578|43598|43578|43596.8|43576.8|0
1641835450000|2022-01-10 17:24:10|43596.7|43576.7|43596.7|43576.7|43597.9|43577.9|43594.2|43574.2|12
1641835460000|2022-01-10 17:24:20|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|43599.2|43579.2|2
1641835470000|2022-01-10 17:24:30|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|2
1641835480000|2022-01-10 17:24:40|43601.7|43581.7|43604.2|43584.2|43604.2|43584.2|43601.7|43581.7|2
1641835500000|2022-01-10 17:25:00|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|43600.5|43580.5|5
1641835510000|2022-01-10 17:25:10|43599.2|43579.2|43599.2|43579.2|43600.5|43580.5|43599.2|43579.2|0
1641835520000|2022-01-10 17:25:20|43600.5|43580.5|43604.2|43584.2|43604.2|43584.2|43600.5|43580.5|1
1641835530000|2022-01-10 17:25:30|43605.5|43585.5|43608|43588|43608|43588|43605.5|43585.5|4
1641835540000|2022-01-10 17:25:40|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|43605.5|43585.5|3
1641835550000|2022-01-10 17:25:50|43604.2|43584.2|43602.9|43582.9|43604.2|43584.2|43602.9|43582.9|2
1641835560000|2022-01-10 17:26:00|43604.2|43584.2|43599.2|43579.2|43604.2|43584.2|43596.7|43576.7|10
1641835570000|2022-01-10 17:26:10|43597.9|43577.9|43594.2|43574.2|43597.9|43577.9|43594.2|43574.2|4
1641835580000|2022-01-10 17:26:20|43592.9|43572.9|43589.2|43569.2|43592.9|43572.9|43589.2|43569.2|11
1641835590000|2022-01-10 17:26:30|43586.7|43566.7|43584.2|43564.2|43586.7|43566.7|43584.2|43564.2|1
1641835600000|2022-01-10 17:26:40|43582.9|43562.9|43581.7|43561.7|43584.2|43564.2|43581.7|43561.7|7
1641835610000|2022-01-10 17:26:50|43583|43563|43576.7|43556.7|43584.2|43564.2|43576.7|43556.7|3
1641835620000|2022-01-10 17:27:00|43574.2|43554.2|43569.2|43549.2|43574.2|43554.2|43569.2|43549.2|6
1641835630000|2022-01-10 17:27:10|||||||||3
1641835640000|2022-01-10 17:27:20|43566.7|43546.7|43569.2|43549.2|43569.2|43549.2|43565.4|43545.4|8
1641835650000|2022-01-10 17:27:30|43571.7|43551.7|43573|43553|43573|43553|43571.7|43551.7|2
1641835660000|2022-01-10 17:27:40|43575.5|43555.5|43573|43553|43575.5|43555.5|43573|43553|0
1641835670000|2022-01-10 17:27:50|43575.5|43555.5|43575.5|43555.5|43575.5|43555.5|43573|43553|0
1641835680000|2022-01-10 17:28:00|43573|43553|43573|43553|43573|43553|43573|43553|7
1641835690000|2022-01-10 17:28:10|||||||||1
1641835700000|2022-01-10 17:28:20|43570.5|43550.5|43569.2|43549.2|43570.5|43550.5|43569.2|43549.2|4
1641835710000|2022-01-10 17:28:30|||||||||6
1641835720000|2022-01-10 17:28:40|43567.9|43547.9|43568|43548|43569.2|43549.2|43566.7|43546.7|8
1641835750000|2022-01-10 17:29:10|43567.9|43547.9|43566.7|43546.7|43569.2|43549.2|43566.7|43546.7|14
1641835760000|2022-01-10 17:29:20|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|4
1641835770000|2022-01-10 17:29:30|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|43569.2|43549.2|2
1641835780000|2022-01-10 17:29:40|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|43564.2|43544.2|4
1641835800000|2022-01-10 17:30:00|43562.9|43542.9|43561.7|43541.7|43563|43543|43560.4|43540.4|8
1641835810000|2022-01-10 17:30:10|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|43560.4|43540.4|1
1641835820000|2022-01-10 17:30:20|43559.1|43539.1|43549.2|43529.2|43559.1|43539.1|43549.2|43529.2|13
1641835830000|2022-01-10 17:30:30|||||||||9
1641835840000|2022-01-10 17:30:40|43547.9|43527.9|43545.5|43525.5|43547.9|43527.9|43545.5|43525.5|3
1641835850000|2022-01-10 17:30:50|43541.7|43521.7|43535.4|43515.4|43541.7|43521.7|43535.4|43515.4|5
1641835860000|2022-01-10 17:31:00|43534.1|43514.1|43529.2|43509.2|43534.1|43514.1|43529.2|43509.2|3
1641835870000|2022-01-10 17:31:10|43528|43508|43525.5|43505.5|43529.2|43509.2|43525.5|43505.5|2
1641835880000|2022-01-10 17:31:20|43523|43503|43526.7|43506.7|43526.7|43506.7|43523|43503|10
1641835890000|2022-01-10 17:31:30|43525.4|43505.4|43525.5|43505.5|43525.5|43505.5|43525.4|43505.4|2
1641835900000|2022-01-10 17:31:40|43524.2|43504.2|43524.2|43504.2|43525.5|43505.5|43524.2|43504.2|3
1641835910000|2022-01-10 17:31:50|43525.5|43505.5|43530.5|43510.5|43530.5|43510.5|43525.5|43505.5|7
1641835920000|2022-01-10 17:32:00|43534.2|43514.2|43531.7|43511.7|43534.2|43514.2|43529.2|43509.2|2
1641835930000|2022-01-10 17:32:10|43533|43513|43529.2|43509.2|43534.2|43514.2|43529.2|43509.2|5
1641835940000|2022-01-10 17:32:20|||||||||5
1641835950000|2022-01-10 17:32:30|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|43525.4|43505.4|4
1641835960000|2022-01-10 17:32:40|43524.2|43504.2|43524.2|43504.2|43529.2|43509.2|43524.2|43504.2|4
1641835970000|2022-01-10 17:32:50|||||||||5
1641835980000|2022-01-10 17:33:00|43526.7|43506.7|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|4
1641835990000|2022-01-10 17:33:10|43527.9|43507.9|43526.7|43506.7|43527.9|43507.9|43526.7|43506.7|2
1641836000000|2022-01-10 17:33:20|43525.4|43505.4|43526.8|43506.8|43529.2|43509.2|43524.2|43504.2|4
1641836010000|2022-01-10 17:33:30|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|43529.2|43509.2|4
1641836030000|2022-01-10 17:33:50|||||||||6
1641836040000|2022-01-10 17:34:00|43528|43508|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|2
1641836050000|2022-01-10 17:34:10|43528|43508|43529.2|43509.2|43529.2|43509.2|43526.7|43506.7|2
1641836060000|2022-01-10 17:34:20|43527.9|43507.9|43526.7|43506.7|43529.2|43509.2|43526.7|43506.7|2
1641836070000|2022-01-10 17:34:30|43527.9|43507.9|43529.2|43509.2|43531.7|43511.7|43527.9|43507.9|2
1641836080000|2022-01-10 17:34:40|43530.5|43510.5|43530.5|43510.5|43534.2|43514.2|43530.5|43510.5|0
1641836090000|2022-01-10 17:34:50|43529.2|43509.2|43530.5|43510.5|43531.7|43511.7|43529.2|43509.2|0
1641836100000|2022-01-10 17:35:00|43531.7|43511.7|43526.7|43506.7|43534.2|43514.2|43526.7|43506.7|5
1641836110000|2022-01-10 17:35:10|43527.9|43507.9|43530.5|43510.5|43530.5|43510.5|43524.2|43504.2|11
1641836120000|2022-01-10 17:35:20|||||||||7
1641836130000|2022-01-10 17:35:30|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|1
1641836140000|2022-01-10 17:35:40|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|43535.5|43515.5|1
1641836150000|2022-01-10 17:35:50|||||||||3
1641836160000|2022-01-10 17:36:00|43534.2|43514.2|43531.7|43511.7|43534.2|43514.2|43531.7|43511.7|6
1641836170000|2022-01-10 17:36:10|43532.9|43512.9|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|3
1641836180000|2022-01-10 17:36:20|43531.7|43511.7|43537.9|43517.9|43539.2|43519.2|43531.7|43511.7|4
1641836190000|2022-01-10 17:36:30|43536.7|43516.7|43534.2|43514.2|43538|43518|43534.2|43514.2|3
1641836200000|2022-01-10 17:36:40|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|2
1641836210000|2022-01-10 17:36:50|||||||||4
1641836220000|2022-01-10 17:37:00|||||||||1
1641836230000|2022-01-10 17:37:10|43531.7|43511.7|43534.2|43514.2|43534.2|43514.2|43531.7|43511.7|4
1641836240000|2022-01-10 17:37:20|43533|43513|43529.2|43509.2|43533|43513|43527.9|43507.9|7
1641836250000|2022-01-10 17:37:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43529.2|43509.2|6
1641836260000|2022-01-10 17:37:40|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|43534.2|43514.2|4
1641836270000|2022-01-10 17:37:50|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43530.5|43510.5|3
1641836280000|2022-01-10 17:38:00|43529.2|43509.2|43524.2|43504.2|43529.2|43509.2|43524.2|43504.2|6
1641836300000|2022-01-10 17:38:20|43521.7|43501.7|43519.2|43499.2|43522.9|43502.9|43519.2|43499.2|6
1641836310000|2022-01-10 17:38:30|43518|43498|43519.2|43499.2|43519.2|43499.2|43518|43498|3
1641836320000|2022-01-10 17:38:40|43518|43498|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|6
1641836330000|2022-01-10 17:38:50|43520.5|43500.5|43519.2|43499.2|43520.5|43500.5|43519.2|43499.2|7
1641836340000|2022-01-10 17:39:00|43518|43498|43516.7|43496.7|43519.2|43499.2|43516.7|43496.7|5
1641836350000|2022-01-10 17:39:10|43515.4|43495.4|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|1
1641836360000|2022-01-10 17:39:20|43516.7|43496.7|43516.7|43496.7|43519.2|43499.2|43516.7|43496.7|3
1641836370000|2022-01-10 17:39:30|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|0
1641836380000|2022-01-10 17:39:40|43515.5|43495.5|43516.7|43496.7|43516.7|43496.7|43514.2|43494.2|11
1641836390000|2022-01-10 17:39:50|43515.5|43495.5|43516.7|43496.7|43519.2|43499.2|43515.5|43495.5|2
1641836400000|2022-01-10 17:40:00|43519.2|43499.2|43514.2|43494.2|43519.2|43499.2|43514.2|43494.2|1
1641836410000|2022-01-10 17:40:10|43515.5|43495.5|43516.7|43496.7|43516.7|43496.7|43514.2|43494.2|2
1641836420000|2022-01-10 17:40:20|43518|43498|43516.7|43496.7|43518|43498|43516.7|43496.7|0
1641836430000|2022-01-10 17:40:30|43518|43498|43516.7|43496.7|43518|43498|43516.7|43496.7|0
1641836440000|2022-01-10 17:40:40|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|2
1641836450000|2022-01-10 17:40:50|43515.5|43495.5|43516.7|43496.7|43516.7|43496.7|43515.4|43495.4|2
1641836460000|2022-01-10 17:41:00|43518|43498|43514.2|43494.2|43519.2|43499.2|43514.2|43494.2|5
1641836470000|2022-01-10 17:41:10|43512.9|43492.9|43511.7|43491.7|43512.9|43492.9|43511.7|43491.7|3
1641836480000|2022-01-10 17:41:20|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|43514.2|43494.2|2
1641836490000|2022-01-10 17:41:30|43512.9|43492.9|43514.2|43494.2|43514.2|43494.2|43511.7|43491.7|4
1641836500000|2022-01-10 17:41:40|||||||||9
1641836510000|2022-01-10 17:41:50|43518|43498|43533|43513|43533|43513|43518|43498|15
1641836520000|2022-01-10 17:42:00|43534.3|43514.3|43533|43513|43534.3|43514.3|43529.2|43509.2|12
1641836530000|2022-01-10 17:42:10|43534.2|43514.2|43559.2|43539.2|43559.2|43539.2|43534.2|43514.2|13
1641836540000|2022-01-10 17:42:20|43564.2|43544.2|43562.9|43542.9|43564.2|43544.2|43562.9|43542.9|6
1641836550000|2022-01-10 17:42:30|43561.7|43541.7|43561.7|43541.7|43564.2|43544.2|43561.7|43541.7|6
1641836560000|2022-01-10 17:42:40|43559.2|43539.2|43564.2|43544.2|43564.2|43544.2|43559.2|43539.2|12
1641836580000|2022-01-10 17:43:00|43561.7|43541.7|43559.2|43539.2|43561.7|43541.7|43556.7|43536.7|11
1641836590000|2022-01-10 17:43:10|43573|43553|43574.2|43554.2|43579.2|43559.2|43573|43553|12
1641836600000|2022-01-10 17:43:20|43576.7|43556.7|43566.7|43546.7|43576.7|43556.7|43566.7|43546.7|4
1641836610000|2022-01-10 17:43:30|43565.5|43545.5|43565.5|43545.5|43565.5|43545.5|43564.2|43544.2|0
1641836620000|2022-01-10 17:43:40|43566.7|43546.7|43564.2|43544.2|43566.7|43546.7|43562.9|43542.9|12
1641836630000|2022-01-10 17:43:50|43562.9|43542.9|43559.2|43539.2|43564.2|43544.2|43559.2|43539.2|5
1641836640000|2022-01-10 17:44:00|43557.9|43537.9|43545.4|43525.4|43557.9|43537.9|43545.4|43525.4|9
1641836650000|2022-01-10 17:44:10|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|43540.5|43520.5|1
1641836660000|2022-01-10 17:44:20|43538|43518|43533|43513|43539.3|43519.3|43533|43513|2
1641836670000|2022-01-10 17:44:30|43526.7|43506.7|43519.2|43499.2|43526.7|43506.7|43519.2|43499.2|10
1641836680000|2022-01-10 17:44:40|43516.7|43496.7|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|7
1641836690000|2022-01-10 17:44:50|43518|43498|43518|43498|43518|43498|43518|43498|12
1641836700000|2022-01-10 17:45:00|43519.2|43499.2|43514.2|43494.2|43519.2|43499.2|43514.2|43494.2|2
1641836710000|2022-01-10 17:45:10|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|43519.2|43499.2|5
1641836720000|2022-01-10 17:45:20|||||||||3
1641836730000|2022-01-10 17:45:30|43523.1|43503.1|43529.2|43509.2|43529.2|43509.2|43523.1|43503.1|4
1641836740000|2022-01-10 17:45:40|43527.9|43507.9|43516.7|43496.7|43527.9|43507.9|43516.7|43496.7|14
1641836750000|2022-01-10 17:45:50|43514.2|43494.2|43514.2|43494.2|43516.7|43496.7|43514.2|43494.2|6
1641836760000|2022-01-10 17:46:00|43515.5|43495.5|43516.7|43496.7|43519.2|43499.2|43515.5|43495.5|9
1641836780000|2022-01-10 17:46:20|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|43515.4|43495.4|2
1641836790000|2022-01-10 17:46:30|43516.7|43496.7|43517.9|43497.9|43519.2|43499.2|43516.7|43496.7|4
1641836800000|2022-01-10 17:46:40|||||||||1
1641836810000|2022-01-10 17:46:50|43516.6|43496.6|43515.4|43495.4|43516.6|43496.6|43515.4|43495.4|2
1641836820000|2022-01-10 17:47:00|43499.2|43479.2|43494.2|43474.2|43499.2|43479.2|43494.2|43474.2|19
1641836830000|2022-01-10 17:47:10|43492.9|43472.9|43494.2|43474.2|43494.2|43474.2|43491.7|43471.7|13
1641836840000|2022-01-10 17:47:20|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|43495.5|43475.5|2
1641836850000|2022-01-10 17:47:30|43496.7|43476.7|43499.2|43479.2|43499.2|43479.2|43496.7|43476.7|3
1641836860000|2022-01-10 17:47:40|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|43500.5|43480.5|12
1641836870000|2022-01-10 17:47:50|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|43499.2|43479.2|1
1641836880000|2022-01-10 17:48:00|43500.4|43480.4|43521.7|43501.7|43521.7|43501.7|43500.4|43480.4|6
1641836890000|2022-01-10 17:48:10|43526.7|43506.7|43536.7|43516.7|43536.7|43516.7|43526.7|43506.7|1
1641836900000|2022-01-10 17:48:20|43537.9|43517.9|43531.7|43511.7|43541.7|43521.7|43531.7|43511.7|5
1641836910000|2022-01-10 17:48:30|43525.4|43505.4|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|1
1641836920000|2022-01-10 17:48:40|43525.4|43505.4|43524.2|43504.2|43525.4|43505.4|43524.2|43504.2|1
1641836930000|2022-01-10 17:48:50|43521.7|43501.7|43524.2|43504.2|43524.2|43504.2|43521.7|43501.7|4
1641836940000|2022-01-10 17:49:00|43521.7|43501.7|43519.2|43499.2|43521.7|43501.7|43519.2|43499.2|7
1641836950000|2022-01-10 17:49:10|43521.7|43501.7|43514.2|43494.2|43521.7|43501.7|43514.2|43494.2|19
1641836960000|2022-01-10 17:49:20|43512.9|43492.9|43514.2|43494.2|43514.2|43494.2|43510.4|43490.4|3
1641836970000|2022-01-10 17:49:30|43512.9|43492.9|43509.2|43489.2|43512.9|43492.9|43509.2|43489.2|5
1641836980000|2022-01-10 17:49:40|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|43504.2|43484.2|6
1641836990000|2022-01-10 17:49:50|43505.5|43485.5|43504.2|43484.2|43506.7|43486.7|43504.2|43484.2|3
1641837000000|2022-01-10 17:50:00|43509.2|43489.2|43510.5|43490.5|43511.7|43491.7|43504.2|43484.2|10
1641837010000|2022-01-10 17:50:10|43508|43488|43501.7|43481.7|43508|43488|43501.7|43481.7|1
1641837020000|2022-01-10 17:50:20|43504.2|43484.2|43502.9|43482.9|43505.5|43485.5|43502.9|43482.9|2
1641837030000|2022-01-10 17:50:30|43505.5|43485.5|43505.5|43485.5|43505.5|43485.5|43502.9|43482.9|2
1641837040000|2022-01-10 17:50:40|43506.7|43486.7|43508|43488|43508|43488|43506.7|43486.7|0
1641837050000|2022-01-10 17:50:50|43506.7|43486.7|43506.7|43486.7|43508|43488|43506.7|43486.7|11
1641837060000|2022-01-10 17:51:00|43508|43488|43514.2|43494.2|43514.2|43494.2|43508|43488|4
1641837070000|2022-01-10 17:51:10|43512.9|43492.9|43514.2|43494.2|43514.2|43494.2|43512.9|43492.9|4
1641837080000|2022-01-10 17:51:20|43516.8|43496.8|43520.5|43500.5|43520.5|43500.5|43516.8|43496.8|9
1641837090000|2022-01-10 17:51:30|43519.2|43499.2|43519.2|43499.2|43524.2|43504.2|43518|43498|6
1641837100000|2022-01-10 17:51:40|43518|43498|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|1
1641837110000|2022-01-10 17:51:50|||||||||4
1641837120000|2022-01-10 17:52:00|43516.7|43496.7|43519.2|43499.2|43519.2|43499.2|43516.7|43496.7|4
1641837130000|2022-01-10 17:52:10|43524.2|43504.2|43526.7|43506.7|43526.7|43506.7|43524.2|43504.2|6
1641837140000|2022-01-10 17:52:20|43534.4|43514.4|43541.8|43521.8|43541.8|43521.8|43534.4|43514.4|5
1641837150000|2022-01-10 17:52:30|||||||||2
1641837160000|2022-01-10 17:52:40|43544.3|43524.3|43564.2|43544.2|43564.2|43544.2|43544.2|43524.2|13
1641837170000|2022-01-10 17:52:50|43562.9|43542.9|43559.2|43539.2|43562.9|43542.9|43559.2|43539.2|8
1641837180000|2022-01-10 17:53:00|43560.4|43540.4|43565.4|43545.4|43573|43553|43560.4|43540.4|18
1641837190000|2022-01-10 17:53:10|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43565.4|43545.4|1
1641837200000|2022-01-10 17:53:20|43565.4|43545.4|43545.4|43525.4|43565.4|43545.4|43545.4|43525.4|12
1641837210000|2022-01-10 17:53:30|43546.7|43526.7|43549.1|43529.1|43551.7|43531.7|43546.7|43526.7|6
1641837220000|2022-01-10 17:53:40|43550.4|43530.4|43551.7|43531.7|43551.7|43531.7|43550.4|43530.4|3
1641837230000|2022-01-10 17:53:50|43549.2|43529.2|43551.7|43531.7|43553|43533|43549.2|43529.2|1
1641837240000|2022-01-10 17:54:00|43554.2|43534.2|43544.1|43524.1|43554.2|43534.2|43544.1|43524.1|10
1641837250000|2022-01-10 17:54:10|43542.8|43522.8|43534.1|43514.1|43542.8|43522.8|43534.1|43514.1|9
1641837260000|2022-01-10 17:54:20|43531.6|43511.6|43537.9|43517.9|43537.9|43517.9|43530.4|43510.4|4
1641837270000|2022-01-10 17:54:30|43536.6|43516.6|43539.1|43519.1|43539.1|43519.1|43536.6|43516.6|2
1641837280000|2022-01-10 17:54:40|43537.8|43517.8|43539.1|43519.1|43539.1|43519.1|43537.8|43517.8|1
1641837290000|2022-01-10 17:54:50|43537.8|43517.8|43536.6|43516.6|43539.1|43519.1|43536.6|43516.6|3
1641837300000|2022-01-10 17:55:00|43529.1|43509.1|43532.9|43512.9|43534.1|43514.1|43529.1|43509.1|8
1641837310000|2022-01-10 17:55:10|43531.6|43511.6|43526.6|43506.6|43531.6|43511.6|43526.6|43506.6|5
1641837320000|2022-01-10 17:55:20|43525.3|43505.3|43520.3|43500.3|43525.3|43505.3|43517.8|43497.8|13
1641837330000|2022-01-10 17:55:30|43518.9|43498.9|43515.3|43495.3|43520.3|43500.3|43515.3|43495.3|2
1641837340000|2022-01-10 17:55:40|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|43513.9|43493.9|3
1641837350000|2022-01-10 17:55:50|43512.6|43492.6|43503.9|43483.9|43512.6|43492.6|43503.9|43483.9|5
1641837360000|2022-01-10 17:56:00|43502.8|43482.8|43521.6|43501.6|43521.6|43501.6|43502.8|43482.8|15
1641837370000|2022-01-10 17:56:10|43517.8|43497.8|43521.6|43501.6|43521.6|43501.6|43516.6|43496.6|6
1641837380000|2022-01-10 17:56:20|43524.1|43504.1|43529.1|43509.1|43529.1|43509.1|43524.1|43504.1|4
1641837390000|2022-01-10 17:56:30|43526.6|43506.6|43530.3|43510.3|43530.3|43510.3|43525.3|43505.3|3
1641837400000|2022-01-10 17:56:40|43534.1|43514.1|43531.6|43511.6|43534.1|43514.1|43531.6|43511.6|10
1641837410000|2022-01-10 17:56:50|43530.3|43510.3|43526.4|43506.4|43530.3|43510.3|43526.4|43506.4|4
1641837420000|2022-01-10 17:57:00|43519.1|43499.1|43521.6|43501.6|43521.6|43501.6|43516.6|43496.6|9
1641837430000|2022-01-10 17:57:10|43524.1|43504.1|43525.4|43505.4|43525.4|43505.4|43522.9|43502.9|11
1641837440000|2022-01-10 17:57:20|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|43526.6|43506.6|5
1641837450000|2022-01-10 17:57:30|43524.1|43504.1|43522.8|43502.8|43524.1|43504.1|43522.8|43502.8|4
1641837460000|2022-01-10 17:57:40|43521.4|43501.4|43521.4|43501.4|43522.8|43502.8|43521.4|43501.4|5
1641837470000|2022-01-10 17:57:50|43522.8|43502.8|43524.1|43504.1|43524.1|43504.1|43522.8|43502.8|63
1641837480000|2022-01-10 17:58:00|43521.6|43501.6|43505.3|43485.3|43521.6|43501.6|43505.3|43485.3|18
1641837490000|2022-01-10 17:58:10|43504.1|43484.1|43511.6|43491.6|43511.6|43491.6|43504.1|43484.1|14
1641837500000|2022-01-10 17:58:20|43510.3|43490.3|43500.3|43480.3|43510.3|43490.3|43498.9|43478.9|16
1641837510000|2022-01-10 17:58:30|43497.8|43477.8|43499.1|43479.1|43499.1|43479.1|43492.8|43472.8|33
1641837520000|2022-01-10 17:58:40|43501.6|43481.6|43505.4|43485.4|43505.4|43485.4|43501.6|43481.6|12
1641837530000|2022-01-10 17:58:50|43502.9|43482.9|43507.9|43487.9|43507.9|43487.9|43502.9|43482.9|33
1641837540000|2022-01-10 17:59:00|43506.6|43486.6|43525.3|43505.3|43525.3|43505.3|43491.6|43471.6|80
1641837550000|2022-01-10 17:59:10|43527.9|43507.9|43527.8|43507.8|43532.8|43512.8|43525.3|43505.3|96
1641837560000|2022-01-10 17:59:20|43526.6|43506.6|43534.1|43514.1|43535.4|43515.4|43525.3|43505.3|114
1641837570000|2022-01-10 17:59:30|43531.6|43511.6|43528.9|43508.9|43537.8|43517.8|43528.8|43508.8|112
1641837580000|2022-01-10 17:59:40|43526.4|43506.4|43528.9|43508.9|43532.8|43512.8|43525.1|43505.1|97
1641837590000|2022-01-10 17:59:50|43530.3|43510.3|43543.9|43523.9|43546.6|43526.6|43528.9|43508.9|118
1641837600000|2022-01-10 18:00:00|43548.9|43528.9|43547.6|43527.6|43552.8|43532.8|43537.6|43517.6|44
1641837610000|2022-01-10 18:00:10|43546.3|43526.3|43533.8|43513.8|43546.3|43526.3|43533.8|43513.8|24
1641837620000|2022-01-10 18:00:20|43532.5|43512.5|43513.9|43493.9|43532.5|43512.5|43513.9|43493.9|17
1641837630000|2022-01-10 18:00:30|43512.6|43492.6|43503.9|43483.9|43513.9|43493.9|43502.8|43482.8|17
1641837640000|2022-01-10 18:00:40|43502.6|43482.6|43503.9|43483.9|43503.9|43483.9|43496.4|43476.4|14
1641837650000|2022-01-10 18:00:50|43505.3|43485.3|43518.9|43498.9|43518.9|43498.9|43505.3|43485.3|14
1641837660000|2022-01-10 18:01:00|43515.3|43495.3|43518.9|43498.9|43518.9|43498.9|43512.6|43492.6|7
1641837670000|2022-01-10 18:01:10|43522.8|43502.8|43536.6|43516.6|43536.6|43516.6|43522.8|43502.8|12
1641837680000|2022-01-10 18:01:20|43537.8|43517.8|43537.6|43517.6|43543.9|43523.9|43537.6|43517.6|4
1641837690000|2022-01-10 18:01:30|43535.3|43515.3|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|6
1641837700000|2022-01-10 18:01:40|43540.3|43520.3|43540.3|43520.3|43540.3|43520.3|43536.4|43516.4|1
1641837710000|2022-01-10 18:01:50|43538.9|43518.9|43528.9|43508.9|43538.9|43518.9|43528.9|43508.9|3
1641837720000|2022-01-10 18:02:00|43525.3|43505.3|43528.9|43508.9|43530.3|43510.3|43525.3|43505.3|7
1641837730000|2022-01-10 18:02:10|43530.3|43510.3|43531.4|43511.4|43536.4|43516.4|43530.3|43510.3|4
1641837740000|2022-01-10 18:02:20|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|0
1641837750000|2022-01-10 18:02:30|43530.3|43510.3|43531.4|43511.4|43533.9|43513.9|43530.3|43510.3|3
1641837760000|2022-01-10 18:02:40|43532.8|43512.8|43533.9|43513.9|43535.3|43515.3|43532.8|43512.8|1
1641837770000|2022-01-10 18:02:50|43532.6|43512.6|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|5
1641837780000|2022-01-10 18:03:00|43535.3|43515.3|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|1
1641837790000|2022-01-10 18:03:10|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|43535.3|43515.3|0
1641837800000|2022-01-10 18:03:20|43536.6|43516.6|43535.3|43515.3|43536.6|43516.6|43535.3|43515.3|0
1641837810000|2022-01-10 18:03:30|43533.9|43513.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|1
1641837820000|2022-01-10 18:03:40|43533.9|43513.9|43528.9|43508.9|43533.9|43513.9|43528.9|43508.9|2
1641837830000|2022-01-10 18:03:50|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|2
1641837840000|2022-01-10 18:04:00|43525.1|43505.1|43528.9|43508.9|43528.9|43508.9|43525.1|43505.1|3
1641837850000|2022-01-10 18:04:10|43527.8|43507.8|43528.9|43508.9|43530.3|43510.3|43526.4|43506.4|1
1641837860000|2022-01-10 18:04:20|43530.3|43510.3|43528.9|43508.9|43532.8|43512.8|43528.9|43508.9|0
1641837870000|2022-01-10 18:04:30|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|43526.4|43506.4|4
1641837880000|2022-01-10 18:04:40|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|43523.9|43503.9|0
1641837890000|2022-01-10 18:04:50|43525.3|43505.3|43525.3|43505.3|43526.4|43506.4|43521.4|43501.4|0
1641837900000|2022-01-10 18:05:00|43526.4|43506.4|43525.3|43505.3|43526.4|43506.4|43525.3|43505.3|0
1641837910000|2022-01-10 18:05:10|43523.9|43503.9|43527.8|43507.8|43527.8|43507.8|43523.9|43503.9|3
1641837920000|2022-01-10 18:05:20|43528.9|43508.9|43538.9|43518.9|43538.9|43518.9|43528.9|43508.9|1
1641837930000|2022-01-10 18:05:30|43537.6|43517.6|43541.4|43521.4|43541.4|43521.4|43537.6|43517.6|1
1641837940000|2022-01-10 18:05:40|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|1
1641837950000|2022-01-10 18:05:50|43545.3|43525.3|43536.4|43516.4|43558.9|43538.9|43536.4|43516.4|10
1641837960000|2022-01-10 18:06:00|43535.1|43515.1|43527.6|43507.6|43535.1|43515.1|43526.4|43506.4|9
1641837970000|2022-01-10 18:06:10|43526.4|43506.4|43533.9|43513.9|43533.9|43513.9|43522.6|43502.6|4
1641837980000|2022-01-10 18:06:20|43532.6|43512.6|43530.3|43510.3|43532.6|43512.6|43528.9|43508.9|2
1641837990000|2022-01-10 18:06:30|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43527.6|43507.6|0
1641838000000|2022-01-10 18:06:40|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1641838010000|2022-01-10 18:06:50|43532.6|43512.6|43530.1|43510.1|43532.6|43512.6|43528.9|43508.9|0
1641838020000|2022-01-10 18:07:00|43528.9|43508.9|43533.9|43513.9|43533.9|43513.9|43528.9|43508.9|3
1641838030000|2022-01-10 18:07:10|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|0
1641838040000|2022-01-10 18:07:20|43530.3|43510.3|43531.6|43511.6|43532.8|43512.8|43530.3|43510.3|0
1641838050000|2022-01-10 18:07:30|43532.8|43512.8|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|3
1641838060000|2022-01-10 18:07:40|43537.6|43517.6|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|0
1641838070000|2022-01-10 18:07:50|43531.3|43511.3|43529.1|43509.1|43531.4|43511.4|43527.8|43507.8|1
1641838080000|2022-01-10 18:08:00|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|1
1641838090000|2022-01-10 18:08:10|43528.9|43508.9|43530.1|43510.1|43530.1|43510.1|43526.4|43506.4|2
1641838100000|2022-01-10 18:08:20|43531.4|43511.4|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|0
1641838110000|2022-01-10 18:08:30|43537.6|43517.6|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|0
1641838120000|2022-01-10 18:08:40|43537.8|43517.8|43538.9|43518.9|43538.9|43518.9|43537.8|43517.8|1
1641838130000|2022-01-10 18:08:50|43546.4|43526.4|43546.4|43526.4|43547.8|43527.8|43546.4|43526.4|0
1641838140000|2022-01-10 18:09:00|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43541.4|43521.4|4
1641838150000|2022-01-10 18:09:10|43542.6|43522.6|43541.4|43521.4|43543.9|43523.9|43541.4|43521.4|0
1641838160000|2022-01-10 18:09:20|43540.1|43520.1|43536.4|43516.4|43540.1|43520.1|43536.4|43516.4|2
1641838170000|2022-01-10 18:09:30|43537.6|43517.6|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|0
1641838180000|2022-01-10 18:09:40|43537.6|43517.6|43540.1|43520.1|43540.3|43520.3|43537.6|43517.6|0
1641838190000|2022-01-10 18:09:50|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|0
1641838200000|2022-01-10 18:10:00|43542.8|43522.8|43546.4|43526.4|43546.4|43526.4|43541.4|43521.4|1
1641838210000|2022-01-10 18:10:10|43548.9|43528.9|43547.6|43527.6|43551.4|43531.4|43547.6|43527.6|0
1641838220000|2022-01-10 18:10:20|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|0
1641838230000|2022-01-10 18:10:30|||||||||4
1641838240000|2022-01-10 18:10:40|43545.1|43525.1|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|5
1641838250000|2022-01-10 18:10:50|43538.9|43518.9|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|7
1641838260000|2022-01-10 18:11:00|43541.4|43521.4|43541.6|43521.6|43541.6|43521.6|43536.4|43516.4|4
1641838270000|2022-01-10 18:11:10|43540.3|43520.3|43537.6|43517.6|43541.4|43521.4|43537.6|43517.6|2
1641838280000|2022-01-10 18:11:20|43536.4|43516.4|43528.9|43508.9|43536.4|43516.4|43528.9|43508.9|3
1641838290000|2022-01-10 18:11:30|43530.1|43510.1|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1641838300000|2022-01-10 18:11:40|43532.8|43512.8|43533.9|43513.9|43533.9|43513.9|43532.8|43512.8|0
1641838310000|2022-01-10 18:11:50|43535.3|43515.3|43535.1|43515.1|43536.4|43516.4|43533.9|43513.9|6
1641838320000|2022-01-10 18:12:00|43533.9|43513.9|43538.9|43518.9|43538.9|43518.9|43533.9|43513.9|2
1641838330000|2022-01-10 18:12:10|43536.4|43516.4|43538.9|43518.9|43538.9|43518.9|43536.4|43516.4|0
1641838340000|2022-01-10 18:12:20|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43536.4|43516.4|11
1641838350000|2022-01-10 18:12:30|43538.9|43518.9|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|1
1641838360000|2022-01-10 18:12:40|43535.3|43515.3|43531.4|43511.4|43535.3|43515.3|43531.4|43511.4|4
1641838370000|2022-01-10 18:12:50|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|1
1641838380000|2022-01-10 18:13:00|43532.8|43512.8|43533.9|43513.9|43533.9|43513.9|43532.8|43512.8|0
1641838390000|2022-01-10 18:13:10|43536.6|43516.6|43548.9|43528.9|43548.9|43528.9|43536.6|43516.6|10
1641838400000|2022-01-10 18:13:20|43549.1|43529.1|43546.4|43526.4|43550.1|43530.1|43546.4|43526.4|0
1641838410000|2022-01-10 18:13:30|43545.1|43525.1|43543.9|43523.9|43545.1|43525.1|43543.9|43523.9|3
1641838420000|2022-01-10 18:13:40|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|4
1641838430000|2022-01-10 18:13:50|43537.8|43517.8|43538.9|43518.9|43541.4|43521.4|43537.8|43517.8|2
1641838440000|2022-01-10 18:14:00|43540.3|43520.3|43550.1|43530.1|43550.1|43530.1|43538.9|43518.9|2
1641838450000|2022-01-10 18:14:10|43548.9|43528.9|43546.4|43526.4|43552.8|43532.8|43546.4|43526.4|2
1641838470000|2022-01-10 18:14:30|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|43550.3|43530.3|3
1641838480000|2022-01-10 18:14:40|43548.9|43528.9|43548.9|43528.9|43551.4|43531.4|43548.9|43528.9|0
1641838490000|2022-01-10 18:14:50|43547.8|43527.8|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|1
1641838500000|2022-01-10 18:15:00|43546.4|43526.4|43543.9|43523.9|43548.9|43528.9|43543.9|43523.9|1
1641838510000|2022-01-10 18:15:10|43541.3|43521.3|43538.9|43518.9|43541.3|43521.3|43536.4|43516.4|6
1641838520000|2022-01-10 18:15:20|43540.1|43520.1|43541.4|43521.4|43541.4|43521.4|43540.1|43520.1|0
1641838530000|2022-01-10 18:15:30|43546.4|43526.4|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|2
1641838540000|2022-01-10 18:15:40|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1641838550000|2022-01-10 18:15:50|43545.1|43525.1|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|0
1641838560000|2022-01-10 18:16:00|43547.8|43527.8|43548.9|43528.9|43548.9|43528.9|43547.8|43527.8|6
1641838570000|2022-01-10 18:16:10|43551.6|43531.6|43557.6|43537.6|43557.6|43537.6|43551.6|43531.6|2
1641838580000|2022-01-10 18:16:20|43558.9|43538.9|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|0
1641838590000|2022-01-10 18:16:30|43557.8|43537.8|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|0
1641838600000|2022-01-10 18:16:40|||||||||5
1641838610000|2022-01-10 18:16:50|43557.8|43537.8|43556.4|43536.4|43558.9|43538.9|43556.4|43536.4|0
1641838620000|2022-01-10 18:17:00|43553.9|43533.9|43558.9|43538.9|43558.9|43538.9|43553.9|43533.9|3
1641838640000|2022-01-10 18:17:20|43557.6|43537.6|43558.9|43538.9|43558.9|43538.9|43557.6|43537.6|0
1641838650000|2022-01-10 18:17:30|43557.8|43537.8|43556.4|43536.4|43558.9|43538.9|43555.3|43535.3|8
1641838660000|2022-01-10 18:17:40|43555.1|43535.1|43556.4|43536.4|43556.4|43536.4|43553.9|43533.9|0
1641838670000|2022-01-10 18:17:50|43555.1|43535.1|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|1
1641838680000|2022-01-10 18:18:00|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|43556.4|43536.4|2
1641838690000|2022-01-10 18:18:10|43557.8|43537.8|43555.3|43535.3|43558.9|43538.9|43553.9|43533.9|0
1641838700000|2022-01-10 18:18:20|43556.4|43536.4|43550.1|43530.1|43556.4|43536.4|43550.1|43530.1|2
1641838710000|2022-01-10 18:18:30|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|5
1641838720000|2022-01-10 18:18:40|43550.1|43530.1|43557.9|43537.9|43557.9|43537.9|43550.1|43530.1|3
1641838730000|2022-01-10 18:18:50|43557.8|43537.8|43562.8|43542.8|43562.8|43542.8|43555.3|43535.3|2
1641838740000|2022-01-10 18:19:00|43563.9|43543.9|43567.8|43547.8|43570.3|43550.3|43563.9|43543.9|4
1641838750000|2022-01-10 18:19:10|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|3
1641838760000|2022-01-10 18:19:20|43565.1|43545.1|43562.8|43542.8|43565.1|43545.1|43561.4|43541.4|0
1641838770000|2022-01-10 18:19:30|43563.9|43543.9|43563.9|43543.9|43566.4|43546.4|43561.4|43541.4|7
1641838780000|2022-01-10 18:19:40|43562.6|43542.6|43561.4|43541.4|43562.6|43542.6|43561.4|43541.4|1
1641838790000|2022-01-10 18:19:50|43558.9|43538.9|43562.8|43542.8|43562.8|43542.8|43558.9|43538.9|6
1641838800000|2022-01-10 18:20:00|43561.4|43541.4|43561.4|43541.4|43563.9|43543.9|43561.4|43541.4|2
1641838810000|2022-01-10 18:20:10|43560.1|43540.1|43556.3|43536.3|43560.1|43540.1|43555.1|43535.1|5
1641838820000|2022-01-10 18:20:20|43555.1|43535.1|43553.9|43533.9|43557.6|43537.6|43551.4|43531.4|3
1641838830000|2022-01-10 18:20:30|43551.4|43531.4|43553.9|43533.9|43553.9|43533.9|43548.9|43528.9|0
1641838840000|2022-01-10 18:20:40|43551.4|43531.4|43548.9|43528.9|43551.4|43531.4|43548.9|43528.9|2
1641838850000|2022-01-10 18:20:50|43547.8|43527.8|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|0
1641838860000|2022-01-10 18:21:00|43548.9|43528.9|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|1
1641838870000|2022-01-10 18:21:10|43546.4|43526.4|43543.9|43523.9|43546.4|43526.4|43543.9|43523.9|4
1641838880000|2022-01-10 18:21:20|43542.6|43522.6|43541.4|43521.4|43542.6|43522.6|43541.4|43521.4|1
1641838890000|2022-01-10 18:21:30|43538.9|43518.9|43537.6|43517.6|43538.9|43518.9|43537.6|43517.6|2
1641838900000|2022-01-10 18:21:40|43538.9|43518.9|43531.4|43511.4|43538.9|43518.9|43528.9|43508.9|1
1641838910000|2022-01-10 18:21:50|43532.6|43512.6|43528.9|43508.9|43532.6|43512.6|43527.6|43507.6|0
1641838920000|2022-01-10 18:22:00|43530.3|43510.3|43538.9|43518.9|43540.3|43520.3|43530.1|43510.1|0
1641838930000|2022-01-10 18:22:10|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43535.1|43515.1|1
1641838940000|2022-01-10 18:22:20|43537.8|43517.8|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|0
1641838950000|2022-01-10 18:22:30|43533.9|43513.9|43532.8|43512.8|43536.4|43516.4|43532.8|43512.8|1
1641838960000|2022-01-10 18:22:40|43533.9|43513.9|43535.3|43515.3|43535.3|43515.3|43531.4|43511.4|1
1641838970000|2022-01-10 18:22:50|43536.6|43516.6|43542.8|43522.8|43542.8|43522.8|43535.3|43515.3|0
1641838980000|2022-01-10 18:23:00|43543.9|43523.9|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|1
1641838990000|2022-01-10 18:23:10|43547.8|43527.8|43555.1|43535.1|43555.1|43535.1|43547.8|43527.8|1
1641839000000|2022-01-10 18:23:20|43556.4|43536.4|43558.9|43538.9|43558.9|43538.9|43556.4|43536.4|0
1641839010000|2022-01-10 18:23:30|43561.6|43541.6|43560.3|43540.3|43562.8|43542.8|43560.3|43540.3|0
1641839020000|2022-01-10 18:23:40|43561.4|43541.4|43556.4|43536.4|43561.4|43541.4|43556.4|43536.4|3
1641839030000|2022-01-10 18:23:50|43557.8|43537.8|43563.9|43543.9|43563.9|43543.9|43557.8|43537.8|0
1641839040000|2022-01-10 18:24:00|43565.3|43545.3|43566.4|43546.4|43568.9|43548.9|43565.3|43545.3|0
1641839050000|2022-01-10 18:24:10|43563.9|43543.9|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|0
1641839060000|2022-01-10 18:24:20|43565.3|43545.3|43566.4|43546.4|43566.4|43546.4|43563.9|43543.9|1
1641839070000|2022-01-10 18:24:30|43563.9|43543.9|43562.6|43542.6|43563.9|43543.9|43561.4|43541.4|1
1641839080000|2022-01-10 18:24:40|43561.4|43541.4|43558.9|43538.9|43561.4|43541.4|43558.9|43538.9|2
1641839090000|2022-01-10 18:24:50|43560.1|43540.1|43561.4|43541.4|43561.4|43541.4|43557.6|43537.6|4
1641839100000|2022-01-10 18:25:00|43560.1|43540.1|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|0
1641839110000|2022-01-10 18:25:10|43560.1|43540.1|43550.1|43530.1|43560.1|43540.1|43550.1|43530.1|6
1641839120000|2022-01-10 18:25:20|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|1
1641839130000|2022-01-10 18:25:30|43548.9|43528.9|43551.4|43531.4|43551.4|43531.4|43548.9|43528.9|1
1641839140000|2022-01-10 18:25:40|43550.1|43530.1|43548.9|43528.9|43550.1|43530.1|43546.4|43526.4|1
1641839160000|2022-01-10 18:26:00|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43550.1|43530.1|2
1641839170000|2022-01-10 18:26:10|43553.9|43533.9|43558.9|43538.9|43558.9|43538.9|43553.9|43533.9|2
1641839180000|2022-01-10 18:26:20|43555.3|43535.3|43555.1|43535.1|43555.3|43535.3|43553.9|43533.9|3
1641839190000|2022-01-10 18:26:30|43552.6|43532.6|43551.4|43531.4|43552.6|43532.6|43550.1|43530.1|1
1641839200000|2022-01-10 18:26:40|||||||||1
1641839210000|2022-01-10 18:26:50|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|2
1641839220000|2022-01-10 18:27:00|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|0
1641839260000|2022-01-10 18:27:40|||||||||1
1641839270000|2022-01-10 18:27:50|43550.1|43530.1|43546.4|43526.4|43550.1|43530.1|43546.4|43526.4|0
1641839290000|2022-01-10 18:28:10|43543.8|43523.8|43541.4|43521.4|43543.9|43523.9|43540.1|43520.1|4
1641839300000|2022-01-10 18:28:20|43540.1|43520.1|43538.9|43518.9|43543.9|43523.9|43538.9|43518.9|4
1641839310000|2022-01-10 18:28:30|43537.6|43517.6|43532.6|43512.6|43537.6|43517.6|43532.6|43512.6|0
1641839320000|2022-01-10 18:28:40|43531.4|43511.4|43520.1|43500.1|43531.4|43511.4|43520.1|43500.1|2
1641839330000|2022-01-10 18:28:50|43522.6|43502.6|43523.9|43503.9|43525.3|43505.3|43522.6|43502.6|2
1641839340000|2022-01-10 18:29:00|43525.3|43505.3|43527.8|43507.8|43527.8|43507.8|43523.9|43503.9|3
1641839350000|2022-01-10 18:29:10|43528.9|43508.9|43530.1|43510.1|43531.4|43511.4|43528.9|43508.9|0
1641839360000|2022-01-10 18:29:20|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1641839370000|2022-01-10 18:29:30|43528.9|43508.9|43531.4|43511.4|43531.4|43511.4|43528.9|43508.9|0
1641839380000|2022-01-10 18:29:40|43530.1|43510.1|43526.4|43506.4|43531.4|43511.4|43526.4|43506.4|2
1641839390000|2022-01-10 18:29:50|||||||||1
1641839400000|2022-01-10 18:30:00|43525.1|43505.1|43526.4|43506.4|43527.6|43507.6|43525.1|43505.1|2
1641839410000|2022-01-10 18:30:10|43525.1|43505.1|43527.6|43507.6|43527.6|43507.6|43523.9|43503.9|0
1641839420000|2022-01-10 18:30:20|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|43531.4|43511.4|2
1641839430000|2022-01-10 18:30:30|43532.8|43512.8|43537.8|43517.8|43537.8|43517.8|43532.8|43512.8|0
1641839440000|2022-01-10 18:30:40|43539.1|43519.1|43540.3|43520.3|43540.3|43520.3|43539.1|43519.1|0
1641839450000|2022-01-10 18:30:50|43538.9|43518.9|43536.4|43516.4|43538.9|43518.9|43536.4|43516.4|2
1641839460000|2022-01-10 18:31:00|43537.8|43517.8|43537.6|43517.6|43537.8|43517.8|43536.4|43516.4|1
1641839470000|2022-01-10 18:31:10|43538.9|43518.9|43541.4|43521.4|43541.4|43521.4|43536.4|43516.4|2
1641839490000|2022-01-10 18:31:30|43544.1|43524.1|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|3
1641839500000|2022-01-10 18:31:40|43545.1|43525.1|43543.9|43523.9|43545.1|43525.1|43543.9|43523.9|0
1641839510000|2022-01-10 18:31:50|43547.8|43527.8|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|3
1641839520000|2022-01-10 18:32:00|43546.4|43526.4|43541.4|43521.4|43546.4|43526.4|43541.4|43521.4|1
1641839530000|2022-01-10 18:32:10|43540.3|43520.3|43538.9|43518.9|43540.3|43520.3|43538.9|43518.9|2
1641839550000|2022-01-10 18:32:30|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|5
1641839570000|2022-01-10 18:32:50|43538.8|43518.8|43538.8|43518.8|43538.9|43518.9|43537.6|43517.6|2
1641839580000|2022-01-10 18:33:00|43541.4|43521.4|43536.6|43516.6|43541.4|43521.4|43533.9|43513.9|1
1641839590000|2022-01-10 18:33:10|43538.9|43518.9|43540.3|43520.3|43540.3|43520.3|43538.9|43518.9|0
1641839600000|2022-01-10 18:33:20|43540.1|43520.1|43536.4|43516.4|43540.1|43520.1|43536.4|43516.4|3
1641839610000|2022-01-10 18:33:30|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|0
1641839620000|2022-01-10 18:33:40|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|0
1641839630000|2022-01-10 18:33:50|43535.1|43515.1|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|0
1641839640000|2022-01-10 18:34:00|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|43532.6|43512.6|3
1641839650000|2022-01-10 18:34:10|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|1
1641839660000|2022-01-10 18:34:20|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|0
1641839670000|2022-01-10 18:34:30|43528.9|43508.9|43527.8|43507.8|43528.9|43508.9|43527.8|43507.8|1
1641839680000|2022-01-10 18:34:40|43527.6|43507.6|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|2
1641839690000|2022-01-10 18:34:50|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|43530.3|43510.3|0
1641839700000|2022-01-10 18:35:00|43531.4|43511.4|43537.6|43517.6|43537.8|43517.8|43531.4|43511.4|2
1641839710000|2022-01-10 18:35:10|43536.4|43516.4|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|4
1641839720000|2022-01-10 18:35:20|43537.6|43517.6|43536.4|43516.4|43537.8|43517.8|43536.4|43516.4|1
1641839730000|2022-01-10 18:35:30|43533.9|43513.9|43536.4|43516.4|43536.4|43516.4|43533.9|43513.9|0
1641839750000|2022-01-10 18:35:50|43535.1|43515.1|43533.9|43513.9|43535.1|43515.1|43533.9|43513.9|0
1641839760000|2022-01-10 18:36:00|||||||||3
1641839790000|2022-01-10 18:36:30|43531.4|43511.4|43533.9|43513.9|43533.9|43513.9|43531.4|43511.4|2
1641839800000|2022-01-10 18:36:40|43535.1|43515.1|43533.9|43513.9|43535.1|43515.1|43533.9|43513.9|0
1641839810000|2022-01-10 18:36:50|43535.1|43515.1|43533.9|43513.9|43535.1|43515.1|43533.9|43513.9|1
1641839830000|2022-01-10 18:37:10|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|43535.2|43515.2|0
1641839840000|2022-01-10 18:37:20|43538.9|43518.9|43540.2|43520.2|43540.2|43520.2|43538.9|43518.9|1
1641839850000|2022-01-10 18:37:30|43541.4|43521.4|43538.9|43518.9|43541.4|43521.4|43538.9|43518.9|4
1641839860000|2022-01-10 18:37:40|43537.6|43517.6|43536.4|43516.4|43537.6|43517.6|43536.4|43516.4|1
1641839870000|2022-01-10 18:37:50|43533.9|43513.9|43531.4|43511.4|43533.9|43513.9|43531.4|43511.4|1
1641839880000|2022-01-10 18:38:00|43530.1|43510.1|43530.1|43510.1|43530.2|43510.2|43528.9|43508.9|0
1641839890000|2022-01-10 18:38:10|43530.2|43510.2|43533.9|43513.9|43533.9|43513.9|43528.9|43508.9|1
1641839910000|2022-01-10 18:38:30|43536.4|43516.4|43533.9|43513.9|43536.4|43516.4|43533.9|43513.9|2
1641839920000|2022-01-10 18:38:40|43532.6|43512.6|43530.1|43510.1|43532.6|43512.6|43530.1|43510.1|2
1641839930000|2022-01-10 18:38:50|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|2
1641839940000|2022-01-10 18:39:00|43530.2|43510.2|43528.9|43508.9|43530.2|43510.2|43528.9|43508.9|5
1641839950000|2022-01-10 18:39:10|43530.2|43510.2|43527.6|43507.6|43531.4|43511.4|43526.4|43506.4|0
1641839960000|2022-01-10 18:39:20|43527.7|43507.7|43531.4|43511.4|43531.4|43511.4|43527.6|43507.6|2
1641839970000|2022-01-10 18:39:30|43528.9|43508.9|43526.4|43506.4|43528.9|43508.9|43526.4|43506.4|0
1641839990000|2022-01-10 18:39:50|43527.6|43507.6|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|2
1641840000000|2022-01-10 18:40:00|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43528.9|43508.9|1
1641840020000|2022-01-10 18:40:20|43533.9|43513.9|43541.4|43521.4|43541.4|43521.4|43533.9|43513.9|1
1641840050000|2022-01-10 18:40:50|43543.9|43523.9|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|0
1641840060000|2022-01-10 18:41:00|43547.6|43527.6|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|1
1641840070000|2022-01-10 18:41:10|43545.1|43525.1|43546.4|43526.4|43546.4|43526.4|43543.9|43523.9|1
1641840080000|2022-01-10 18:41:20|43547.7|43527.7|43547.6|43527.6|43548.9|43528.9|43546.4|43526.4|0
1641840090000|2022-01-10 18:41:30|43546.4|43526.4|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|0
1641840100000|2022-01-10 18:41:40|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|0
1641840110000|2022-01-10 18:41:50|43547.7|43527.7|43548.9|43528.9|43548.9|43528.9|43546.4|43526.4|0
1641840120000|2022-01-10 18:42:00|43547.6|43527.6|43546.4|43526.4|43547.6|43527.6|43543.9|43523.9|2
1641840130000|2022-01-10 18:42:10|43547.7|43527.7|43552.7|43532.7|43552.7|43532.7|43547.7|43527.7|3
1641840140000|2022-01-10 18:42:20|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|2
1641840150000|2022-01-10 18:42:30|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|0
1641840170000|2022-01-10 18:42:50|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|0
1641840180000|2022-01-10 18:43:00|43553.9|43533.9|43552.6|43532.6|43553.9|43533.9|43552.6|43532.6|0
1641840190000|2022-01-10 18:43:10|43551.4|43531.4|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|0
1641840200000|2022-01-10 18:43:20|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|43553.9|43533.9|5
1641840220000|2022-01-10 18:43:40|43555.2|43535.2|43558.9|43538.9|43558.9|43538.9|43555.2|43535.2|1
1641840230000|2022-01-10 18:43:50|43561.4|43541.4|43561.4|43541.4|43561.4|43541.4|43558.9|43538.9|1
1641840240000|2022-01-10 18:44:00|43562.7|43542.7|43566.4|43546.4|43566.4|43546.4|43562.7|43542.7|1
1641840250000|2022-01-10 18:44:10|||||||||1
1641840260000|2022-01-10 18:44:20|43565.1|43545.1|43568.9|43548.9|43568.9|43548.9|43565.1|43545.1|0
1641840290000|2022-01-10 18:44:50|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|0
1641840300000|2022-01-10 18:45:00|43568.9|43548.9|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|0
1641840310000|2022-01-10 18:45:10|43570.2|43550.2|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|1
1641840320000|2022-01-10 18:45:20|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43570.2|43550.2|3
1641840330000|2022-01-10 18:45:30|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|0
1641840340000|2022-01-10 18:45:40|43565.1|43545.1|43566.4|43546.4|43566.4|43546.4|43565.1|43545.1|3
1641840360000|2022-01-10 18:46:00|43565.2|43545.2|43561.4|43541.4|43565.2|43545.2|43561.4|43541.4|2
1641840370000|2022-01-10 18:46:10|43562.7|43542.7|43561.4|43541.4|43566.4|43546.4|43561.4|43541.4|1
1641840380000|2022-01-10 18:46:20|43562.7|43542.7|43561.4|43541.4|43563.9|43543.9|43561.4|43541.4|0
1641840390000|2022-01-10 18:46:30|43565.2|43545.2|43566.4|43546.4|43566.4|43546.4|43561.4|43541.4|0
1641840400000|2022-01-10 18:46:40|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|1
1641840410000|2022-01-10 18:46:50|43570.2|43550.2|43571.4|43551.4|43573.9|43553.9|43570.2|43550.2|0
1641840440000|2022-01-10 18:47:20|43570.1|43550.1|43571.4|43551.4|43571.4|43551.4|43568.9|43548.9|0
1641840450000|2022-01-10 18:47:30|43572.6|43552.6|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|0
1641840460000|2022-01-10 18:47:40|43576.4|43556.4|43583.9|43563.9|43586.4|43566.4|43576.4|43556.4|10
1641840470000|2022-01-10 18:47:50|43586.4|43566.4|43586.4|43566.4|43589.1|43569.1|43586.4|43566.4|5
1641840480000|2022-01-10 18:48:00|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|0
1641840500000|2022-01-10 18:48:20|43587.7|43567.7|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|3
1641840510000|2022-01-10 18:48:30|43587.7|43567.7|43588.9|43568.9|43588.9|43568.9|43587.7|43567.7|1
1641840520000|2022-01-10 18:48:40|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|4
1641840530000|2022-01-10 18:48:50|43592.6|43572.6|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|4
1641840540000|2022-01-10 18:49:00|43593.9|43573.9|43590.1|43570.1|43595.2|43575.2|43590.1|43570.1|1
1641840550000|2022-01-10 18:49:10|43590.2|43570.2|43591.4|43571.4|43593.9|43573.9|43590.2|43570.2|2
1641840560000|2022-01-10 18:49:20|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|43590.1|43570.1|0
1641840570000|2022-01-10 18:49:30|43588.9|43568.9|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|0
1641840580000|2022-01-10 18:49:40|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|0
1641840590000|2022-01-10 18:49:50|43593.9|43573.9|43591.4|43571.4|43593.9|43573.9|43590.2|43570.2|1
1641840600000|2022-01-10 18:50:00|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|1
1641840610000|2022-01-10 18:50:10|43598.9|43578.9|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|3
1641840620000|2022-01-10 18:50:20|43600.1|43580.1|43598.9|43578.9|43600.1|43580.1|43598.9|43578.9|1
1641840630000|2022-01-10 18:50:30|43600.1|43580.1|43601.4|43581.4|43602.7|43582.7|43598.9|43578.9|5
1641840640000|2022-01-10 18:50:40|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|43598.9|43578.9|4
1641840650000|2022-01-10 18:50:50|43605.2|43585.2|43598.9|43578.9|43606.4|43586.4|43598.9|43578.9|3
1641840660000|2022-01-10 18:51:00|43600.2|43580.2|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|0
1641840670000|2022-01-10 18:51:10|43600.1|43580.1|43592.7|43572.7|43600.2|43580.2|43592.7|43572.7|7
1641840680000|2022-01-10 18:51:20|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|2
1641840690000|2022-01-10 18:51:30|43595.1|43575.1|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|1
1641840700000|2022-01-10 18:51:40|43597.7|43577.7|43596.4|43576.4|43601.4|43581.4|43595.1|43575.1|0
1641840710000|2022-01-10 18:51:50|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|0
1641840720000|2022-01-10 18:52:00|43598.9|43578.9|43603.9|43583.9|43603.9|43583.9|43598.9|43578.9|3
1641840730000|2022-01-10 18:52:10|43605.2|43585.2|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|1
1641840740000|2022-01-10 18:52:20|43605.1|43585.1|43605.1|43585.1|43606.4|43586.4|43603.9|43583.9|0
1641840750000|2022-01-10 18:52:30|43603.9|43583.9|43606.4|43586.4|43610.2|43590.2|43603.9|43583.9|1
1641840760000|2022-01-10 18:52:40|43603.9|43583.9|43605.1|43585.1|43608.9|43588.9|43603.9|43583.9|1
1641840770000|2022-01-10 18:52:50|43606.4|43586.4|43605.1|43585.1|43606.4|43586.4|43603.9|43583.9|0
1641840780000|2022-01-10 18:53:00|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|43603.9|43583.9|4
1641840790000|2022-01-10 18:53:10|43601.4|43581.4|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|4
1641840800000|2022-01-10 18:53:20|43598.9|43578.9|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|0
1641840810000|2022-01-10 18:53:30|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|0
1641840820000|2022-01-10 18:53:40|43596.4|43576.4|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|3
1641840830000|2022-01-10 18:53:50|43591.4|43571.4|43591.4|43571.4|43592.7|43572.7|43591.4|43571.4|0
1641840840000|2022-01-10 18:54:00|43592.7|43572.7|43591.4|43571.4|43593.9|43573.9|43588.9|43568.9|14
1641840850000|2022-01-10 18:54:10|43593.9|43573.9|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|1
1641840860000|2022-01-10 18:54:20|||||||||2
1641840880000|2022-01-10 18:54:40|43586.4|43566.4|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|1
1641840900000|2022-01-10 18:55:00|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|3
1641840910000|2022-01-10 18:55:10|43576.4|43556.4|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|4
1641840920000|2022-01-10 18:55:20|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|2
1641840940000|2022-01-10 18:55:40|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1641840950000|2022-01-10 18:55:50|43573.9|43553.9|43581.4|43561.4|43581.4|43561.4|43573.9|43553.9|3
1641840960000|2022-01-10 18:56:00|43580.1|43560.1|43573.9|43553.9|43580.1|43560.1|43573.9|43553.9|1
1641840980000|2022-01-10 18:56:20|||||||||2
1641841000000|2022-01-10 18:56:40|43576.4|43556.4|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|1
1641841010000|2022-01-10 18:56:50|43570.2|43550.2|43566.4|43546.4|43570.2|43550.2|43565.1|43545.1|3
1641841020000|2022-01-10 18:57:00|43563.8|43543.8|43560.1|43540.1|43563.8|43543.8|43560.1|43540.1|1
1641841030000|2022-01-10 18:57:10|43557.6|43537.6|43555.2|43535.2|43557.6|43537.6|43555.1|43535.1|3
1641841040000|2022-01-10 18:57:20|43556.4|43536.4|43553.9|43533.9|43556.4|43536.4|43553.9|43533.9|4
1641841050000|2022-01-10 18:57:30|43550.1|43530.1|43543.9|43523.9|43550.1|43530.1|43540.2|43520.2|6
1641841060000|2022-01-10 18:57:40|43546.4|43526.4|43538.9|43518.9|43546.4|43526.4|43538.9|43518.9|8
1641841070000|2022-01-10 18:57:50|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|43540.2|43520.2|1
1641841080000|2022-01-10 18:58:00|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|0
1641841090000|2022-01-10 18:58:10|43542.7|43522.7|43543.9|43523.9|43543.9|43523.9|43542.7|43522.7|0
1641841100000|2022-01-10 18:58:20|43546.4|43526.4|43541.4|43521.4|43546.4|43526.4|43541.4|43521.4|2
1641841110000|2022-01-10 18:58:30|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|43540.1|43520.1|5
1641841120000|2022-01-10 18:58:40|43538.8|43518.8|43531.4|43511.4|43538.8|43518.8|43531.4|43511.4|7
1641841130000|2022-01-10 18:58:50|43532.7|43512.7|43531.4|43511.4|43532.7|43512.7|43531.4|43511.4|2
1641841140000|2022-01-10 18:59:00|||||||||2
1641841150000|2022-01-10 18:59:10|43530.1|43510.1|43526.4|43506.4|43530.1|43510.1|43526.4|43506.4|2
1641841160000|2022-01-10 18:59:20|43528.9|43508.9|43528.9|43508.9|43528.9|43508.9|43526.4|43506.4|2
1641841170000|2022-01-10 18:59:30|43527.6|43507.6|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|0
1641841190000|2022-01-10 18:59:50|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|1
1641841200000|2022-01-10 19:00:00|43531.4|43511.4|43536.4|43516.4|43536.4|43516.4|43531.4|43511.4|5
1641841210000|2022-01-10 19:00:10|43537.7|43517.7|43546.4|43526.4|43546.4|43526.4|43536.4|43516.4|5
1641841220000|2022-01-10 19:00:20|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|43541.4|43521.4|0
1641841230000|2022-01-10 19:00:30|||||||||2
1641841250000|2022-01-10 19:00:50|43540.1|43520.1|43538.9|43518.9|43540.1|43520.1|43538.9|43518.9|2
1641841260000|2022-01-10 19:01:00|43537.6|43517.6|43543.9|43523.9|43543.9|43523.9|43536.4|43516.4|1
1641841270000|2022-01-10 19:01:10|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|0
1641841280000|2022-01-10 19:01:20|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|0
1641841290000|2022-01-10 19:01:30|43545.2|43525.2|43546.4|43526.4|43548.9|43528.9|43545.2|43525.2|1
1641841300000|2022-01-10 19:01:40|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|43551.4|43531.4|1
1641841310000|2022-01-10 19:01:50|43553.9|43533.9|43551.4|43531.4|43553.9|43533.9|43551.4|43531.4|2
1641841320000|2022-01-10 19:02:00|43547.6|43527.6|43541.4|43521.4|43547.6|43527.6|43541.4|43521.4|1
1641841330000|2022-01-10 19:02:10|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|43536.4|43516.4|8
1641841340000|2022-01-10 19:02:20|43532.6|43512.6|43536.4|43516.4|43536.4|43516.4|43532.6|43512.6|5
1641841360000|2022-01-10 19:02:40|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|43539.1|43519.1|2
1641841370000|2022-01-10 19:02:50|43536.4|43516.4|43541.4|43521.4|43541.4|43521.4|43536.4|43516.4|0
1641841380000|2022-01-10 19:03:00|43540.1|43520.1|43536.4|43516.4|43540.1|43520.1|43536.4|43516.4|8
1641841390000|2022-01-10 19:03:10|43541.4|43521.4|43536.4|43516.4|43541.4|43521.4|43536.4|43516.4|0
1641841400000|2022-01-10 19:03:20|43535.1|43515.1|43531.4|43511.4|43535.1|43515.1|43531.4|43511.4|1
1641841410000|2022-01-10 19:03:30|43528.9|43508.9|43528.8|43508.8|43530.1|43510.1|43528.8|43508.8|1
1641841420000|2022-01-10 19:03:40|43526.4|43506.4|43531.4|43511.4|43531.4|43511.4|43526.4|43506.4|2
1641841430000|2022-01-10 19:03:50|||||||||2
1641841460000|2022-01-10 19:04:20|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|43533.9|43513.9|0
1641841470000|2022-01-10 19:04:30|43535.2|43515.2|43541.4|43521.4|43541.4|43521.4|43535.2|43515.2|2
1641841480000|2022-01-10 19:04:40|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|0
1641841490000|2022-01-10 19:04:50|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|43546.4|43526.4|1
1641841500000|2022-01-10 19:05:00|43547.7|43527.7|43552.7|43532.7|43553.9|43533.9|43547.7|43527.7|2
1641841510000|2022-01-10 19:05:10|43553.9|43533.9|43556.4|43536.4|43556.4|43536.4|43552.7|43532.7|0
1641841520000|2022-01-10 19:05:20|43557.7|43537.7|43556.4|43536.4|43557.7|43537.7|43555.1|43535.1|3
1641841530000|2022-01-10 19:05:30|43555.1|43535.1|43556.4|43536.4|43557.7|43537.7|43553.9|43533.9|0
1641841540000|2022-01-10 19:05:40|43557.7|43537.7|43557.6|43537.6|43560.2|43540.2|43557.6|43537.6|0
1641841550000|2022-01-10 19:05:50|43558.9|43538.9|43562.7|43542.7|43562.7|43542.7|43558.9|43538.9|0
1641841560000|2022-01-10 19:06:00|43563.9|43543.9|43561.4|43541.4|43563.9|43543.9|43560.1|43540.1|0
1641841570000|2022-01-10 19:06:10|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|43558.9|43538.9|0
1641841580000|2022-01-10 19:06:20|43560.1|43540.1|43568.9|43548.9|43568.9|43548.9|43560.1|43540.1|1
1641841590000|2022-01-10 19:06:30|43570.1|43550.1|43572.6|43552.6|43573.9|43553.9|43568.9|43548.9|3
1641841600000|2022-01-10 19:06:40|43573.9|43553.9|43573.9|43553.9|43573.9|43553.9|43572.6|43552.6|1
1641841610000|2022-01-10 19:06:50|43575.2|43555.2|43578.9|43558.9|43578.9|43558.9|43575.2|43555.2|2
1641841620000|2022-01-10 19:07:00|43581.4|43561.4|43583.9|43563.9|43583.9|43563.9|43581.4|43561.4|0
1641841630000|2022-01-10 19:07:10|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|2
1641841640000|2022-01-10 19:07:20|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|2
1641841650000|2022-01-10 19:07:30|||||||||1
1641841660000|2022-01-10 19:07:40|43590.2|43570.2|43582.6|43562.6|43590.2|43570.2|43582.6|43562.6|4
1641841670000|2022-01-10 19:07:50|43581.3|43561.3|43576.4|43556.4|43581.4|43561.4|43576.4|43556.4|0
1641841680000|2022-01-10 19:08:00|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|1
1641841690000|2022-01-10 19:08:10|43571.4|43551.4|43570.1|43550.1|43571.4|43551.4|43570.1|43550.1|1
1641841700000|2022-01-10 19:08:20|43571.4|43551.4|43568.9|43548.9|43571.4|43551.4|43568.9|43548.9|0
1641841710000|2022-01-10 19:08:30|43570.2|43550.2|43571.4|43551.4|43571.4|43551.4|43570.2|43550.2|0
1641841730000|2022-01-10 19:08:50|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|1
1641841740000|2022-01-10 19:09:00|43577.7|43557.7|43578.9|43558.9|43578.9|43558.9|43577.7|43557.7|0
1641841750000|2022-01-10 19:09:10|43581.4|43561.4|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|0
1641841760000|2022-01-10 19:09:20|43581.4|43561.4|43583.9|43563.9|43583.9|43563.9|43580.1|43560.1|6
1641841770000|2022-01-10 19:09:30|43585.2|43565.2|43588.9|43568.9|43591.4|43571.4|43585.2|43565.2|3
1641841790000|2022-01-10 19:09:50|43593.9|43573.9|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|5
1641841800000|2022-01-10 19:10:00|43593.9|43573.9|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|1
1641841810000|2022-01-10 19:10:10|43587.6|43567.6|43585.1|43565.1|43587.6|43567.6|43583.9|43563.9|3
1641841820000|2022-01-10 19:10:20|43583.9|43563.9|43575.2|43555.2|43583.9|43563.9|43575.2|43555.2|5
1641841830000|2022-01-10 19:10:30|43573.9|43553.9|43571.4|43551.4|43573.9|43553.9|43571.4|43551.4|1
1641841840000|2022-01-10 19:10:40|43572.7|43552.7|43572.6|43552.6|43572.7|43552.7|43571.4|43551.4|2
1641841850000|2022-01-10 19:10:50|43572.7|43552.7|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|1
1641841860000|2022-01-10 19:11:00|43572.7|43552.7|43582.7|43562.7|43582.7|43562.7|43572.7|43552.7|8
1641841870000|2022-01-10 19:11:10|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|0
1641841890000|2022-01-10 19:11:30|43582.7|43562.7|43582.6|43562.6|43583.9|43563.9|43581.4|43561.4|0
1641841900000|2022-01-10 19:11:40|43582.7|43562.7|43580.1|43560.1|43583.9|43563.9|43580.1|43560.1|1
1641841910000|2022-01-10 19:11:50|43578.9|43558.9|43582.6|43562.6|43583.9|43563.9|43578.9|43558.9|5
1641841920000|2022-01-10 19:12:00|43581.4|43561.4|43582.7|43562.7|43583.9|43563.9|43581.4|43561.4|1
1641841930000|2022-01-10 19:12:10|43583.9|43563.9|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|2
1641841940000|2022-01-10 19:12:20|43581.4|43561.4|43577.7|43557.7|43581.4|43561.4|43576.6|43556.6|3
1641841950000|2022-01-10 19:12:30|43576.4|43556.4|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|0
1641841960000|2022-01-10 19:12:40|43571.3|43551.3|43570.1|43550.1|43571.3|43551.3|43570.1|43550.1|0
1641841970000|2022-01-10 19:12:50|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|43571.4|43551.4|2
1641841980000|2022-01-10 19:13:00|43572.7|43552.7|43578.9|43558.9|43578.9|43558.9|43572.7|43552.7|3
1641841990000|2022-01-10 19:13:10|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|2
1641842000000|2022-01-10 19:13:20|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|4
1641842010000|2022-01-10 19:13:30|43590.1|43570.1|43593.9|43573.9|43593.9|43573.9|43590.1|43570.1|3
1641842020000|2022-01-10 19:13:40|43590.2|43570.2|43586.4|43566.4|43591.4|43571.4|43582.7|43562.7|5
1641842030000|2022-01-10 19:13:50|43587.7|43567.7|43587.6|43567.6|43588.9|43568.9|43586.4|43566.4|0
1641842040000|2022-01-10 19:14:00|43586.4|43566.4|43585.2|43565.2|43588.9|43568.9|43585.2|43565.2|1
1641842060000|2022-01-10 19:14:20|43582.7|43562.7|43585.2|43565.2|43585.2|43565.2|43582.7|43562.7|0
1641842080000|2022-01-10 19:14:40|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|1
1641842090000|2022-01-10 19:14:50|43582.6|43562.6|43580.1|43560.1|43582.6|43562.6|43580.1|43560.1|2
1641842100000|2022-01-10 19:15:00|43578.8|43558.8|43582.7|43562.7|43582.7|43562.7|43577.6|43557.6|2
1641842110000|2022-01-10 19:15:10|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|0
1641842120000|2022-01-10 19:15:20|43585.1|43565.1|43583.9|43563.9|43585.1|43565.1|43583.9|43563.9|1
1641842130000|2022-01-10 19:15:30|43586.4|43566.4|43587.6|43567.6|43587.6|43567.6|43586.3|43566.3|0
1641842140000|2022-01-10 19:15:40|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|1
1641842150000|2022-01-10 19:15:50|43590.2|43570.2|43588.9|43568.9|43590.2|43570.2|43588.9|43568.9|0
1641842160000|2022-01-10 19:16:00|43590.2|43570.2|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|3
1641842170000|2022-01-10 19:16:10|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|1
1641842190000|2022-01-10 19:16:30|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1641842210000|2022-01-10 19:16:50|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|9
1641842220000|2022-01-10 19:17:00|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|2
1641842240000|2022-01-10 19:17:20|||||||||2
1641842250000|2022-01-10 19:17:30|43587.7|43567.7|43586.4|43566.4|43587.7|43567.7|43583.9|43563.9|0
1641842260000|2022-01-10 19:17:40|43588.9|43568.9|43588.9|43568.9|43590.1|43570.1|43588.9|43568.9|0
1641842270000|2022-01-10 19:17:50|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43588.9|43568.9|8
1641842280000|2022-01-10 19:18:00|43590.1|43570.1|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|0
1641842290000|2022-01-10 19:18:10|43592.7|43572.7|43591.4|43571.4|43592.7|43572.7|43591.4|43571.4|0
1641842300000|2022-01-10 19:18:20|43592.7|43572.7|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|0
1641842310000|2022-01-10 19:18:30|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|43587.7|43567.7|1
1641842320000|2022-01-10 19:18:40|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43585.2|43565.2|0
1641842330000|2022-01-10 19:18:50|43583.9|43563.9|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1641842340000|2022-01-10 19:19:00|43580.1|43560.1|43585.1|43565.1|43585.1|43565.1|43580.1|43560.1|0
1641842350000|2022-01-10 19:19:10|43583.9|43563.9|43586.4|43566.4|43586.4|43566.4|43583.9|43563.9|1
1641842360000|2022-01-10 19:19:20|43587.7|43567.7|43586.4|43566.4|43587.7|43567.7|43586.4|43566.4|0
1641842370000|2022-01-10 19:19:30|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|0
1641842380000|2022-01-10 19:19:40|43588.9|43568.9|43591.4|43571.4|43593.9|43573.9|43588.9|43568.9|2
1641842390000|2022-01-10 19:19:50|||||||||1
1641842400000|2022-01-10 19:20:00|43588.9|43568.9|43589.1|43569.1|43589.1|43569.1|43586.4|43566.4|1
1641842410000|2022-01-10 19:20:10|43588.9|43568.9|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|0
1641842420000|2022-01-10 19:20:20|43590.1|43570.1|43591.4|43571.4|43591.4|43571.4|43590.1|43570.1|1
1641842430000|2022-01-10 19:20:30|43592.7|43572.7|43593.9|43573.9|43593.9|43573.9|43592.7|43572.7|2
1641842440000|2022-01-10 19:20:40|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|0
1641842450000|2022-01-10 19:20:50|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|0
1641842460000|2022-01-10 19:21:00|43593.9|43573.9|43593.9|43573.9|43595.2|43575.2|43593.9|43573.9|0
1641842470000|2022-01-10 19:21:10|43596.4|43576.4|43603.9|43583.9|43603.9|43583.9|43593.9|43573.9|6
1641842480000|2022-01-10 19:21:20|43602.6|43582.6|43593.9|43573.9|43602.7|43582.7|43593.9|43573.9|17
1641842490000|2022-01-10 19:21:30|43596.3|43576.3|43596.4|43576.4|43598.9|43578.9|43596.3|43576.3|1
1641842500000|2022-01-10 19:21:40|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|4
1641842510000|2022-01-10 19:21:50|43597.6|43577.6|43591.4|43571.4|43598.9|43578.9|43591.4|43571.4|0
1641842520000|2022-01-10 19:22:00|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43591.4|43571.4|5
1641842530000|2022-01-10 19:22:10|43597.7|43577.7|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|0
1641842540000|2022-01-10 19:22:20|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43591.4|43571.4|1
1641842550000|2022-01-10 19:22:30|43591.4|43571.4|43596.4|43576.4|43598.9|43578.9|43591.4|43571.4|2
1641842560000|2022-01-10 19:22:40|43597.7|43577.7|43593.9|43573.9|43598.9|43578.9|43593.9|43573.9|1
1641842570000|2022-01-10 19:22:50|43592.6|43572.6|43591.4|43571.4|43592.6|43572.6|43591.4|43571.4|0
1641842580000|2022-01-10 19:23:00|43590.2|43570.2|43590.2|43570.2|43591.4|43571.4|43588.9|43568.9|0
1641842590000|2022-01-10 19:23:10|43591.4|43571.4|43590.2|43570.2|43591.4|43571.4|43587.7|43567.7|0
1641842600000|2022-01-10 19:23:20|43588.9|43568.9|43589.1|43569.1|43589.1|43569.1|43587.7|43567.7|0
1641842610000|2022-01-10 19:23:30|43590.2|43570.2|43590.2|43570.2|43591.6|43571.6|43590.2|43570.2|1
1641842620000|2022-01-10 19:23:40|43593.9|43573.9|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|1
1641842630000|2022-01-10 19:23:50|43596.4|43576.4|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|0
1641842640000|2022-01-10 19:24:00|||||||||1
1641842650000|2022-01-10 19:24:10|43592.7|43572.7|43593.9|43573.9|43593.9|43573.9|43592.7|43572.7|0
1641842660000|2022-01-10 19:24:20|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|1
1641842670000|2022-01-10 19:24:30|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|2
1641842680000|2022-01-10 19:24:40|43597.7|43577.7|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|0
1641842690000|2022-01-10 19:24:50|43597.7|43577.7|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|2
1641842700000|2022-01-10 19:25:00|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43595.1|43575.1|2
1641842720000|2022-01-10 19:25:20|43600.2|43580.2|43601.3|43581.3|43602.6|43582.6|43598.9|43578.9|1
1641842730000|2022-01-10 19:25:30|43600.1|43580.1|43602.6|43582.6|43602.6|43582.6|43600.1|43580.1|0
1641842740000|2022-01-10 19:25:40|43600.1|43580.1|43598.9|43578.9|43600.1|43580.1|43598.9|43578.9|1
1641842750000|2022-01-10 19:25:50|43596.4|43576.4|43597.6|43577.6|43597.7|43577.7|43596.4|43576.4|4
1641842760000|2022-01-10 19:26:00|43596.4|43576.4|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|0
1641842770000|2022-01-10 19:26:10|43597.7|43577.7|43597.6|43577.6|43598.9|43578.9|43597.6|43577.6|0
1641842780000|2022-01-10 19:26:20|43597.7|43577.7|43598.9|43578.9|43598.9|43578.9|43596.4|43576.4|0
1641842800000|2022-01-10 19:26:40|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|2
1641842810000|2022-01-10 19:26:50|43601.4|43581.4|43598.9|43578.9|43601.4|43581.4|43598.9|43578.9|2
1641842820000|2022-01-10 19:27:00|43603.9|43583.9|43602.6|43582.6|43603.9|43583.9|43601.4|43581.4|1
1641842830000|2022-01-10 19:27:10|43602.7|43582.7|43603.9|43583.9|43603.9|43583.9|43602.6|43582.6|2
1641842840000|2022-01-10 19:27:20|43605.2|43585.2|43607.7|43587.7|43608.9|43588.9|43605.2|43585.2|0
1641842850000|2022-01-10 19:27:30|43608.9|43588.9|43612.7|43592.7|43612.7|43592.7|43608.9|43588.9|7
1641842860000|2022-01-10 19:27:40|43613.9|43593.9|43612.7|43592.7|43613.9|43593.9|43612.7|43592.7|3
1641842870000|2022-01-10 19:27:50|43613.9|43593.9|43608.9|43588.9|43613.9|43593.9|43608.9|43588.9|4
1641842880000|2022-01-10 19:28:00|43606.4|43586.4|43600.2|43580.2|43606.4|43586.4|43597.7|43577.7|5
1641842890000|2022-01-10 19:28:10|43597.6|43577.6|43596.4|43576.4|43597.6|43577.6|43596.4|43576.4|1
1641842900000|2022-01-10 19:28:20|43593.9|43573.9|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|8
1641842910000|2022-01-10 19:28:30|43587.7|43567.7|43586.4|43566.4|43587.7|43567.7|43585.2|43565.2|0
1641842920000|2022-01-10 19:28:40|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|3
1641842930000|2022-01-10 19:28:50|43587.7|43567.7|43586.4|43566.4|43587.7|43567.7|43586.4|43566.4|1
1641842940000|2022-01-10 19:29:00|43587.7|43567.7|43596.4|43576.4|43596.4|43576.4|43587.7|43567.7|1
1641842950000|2022-01-10 19:29:10|43597.7|43577.7|43600.2|43580.2|43600.2|43580.2|43597.7|43577.7|0
1641842960000|2022-01-10 19:29:20|43598.9|43578.9|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|1
1641842970000|2022-01-10 19:29:30|||||||||3
1641842980000|2022-01-10 19:29:40|43602.7|43582.7|43603.9|43583.9|43603.9|43583.9|43601.4|43581.4|1
1641842990000|2022-01-10 19:29:50|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|43598.9|43578.9|2
1641843000000|2022-01-10 19:30:00|43600.1|43580.1|43603.9|43583.9|43603.9|43583.9|43596.4|43576.4|3
1641843010000|2022-01-10 19:30:10|43602.6|43582.6|43601.4|43581.4|43602.6|43582.6|43601.4|43581.4|1
1641843020000|2022-01-10 19:30:20|43600.1|43580.1|43601.4|43581.4|43601.4|43581.4|43598.9|43578.9|0
1641843030000|2022-01-10 19:30:30|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|43600.1|43580.1|1
1641843040000|2022-01-10 19:30:40|43601.4|43581.4|43603.9|43583.9|43603.9|43583.9|43601.4|43581.4|0
1641843050000|2022-01-10 19:30:50|43605.2|43585.2|43608.9|43588.9|43608.9|43588.9|43605.1|43585.1|1
1641843060000|2022-01-10 19:31:00|43606.4|43586.4|43608.9|43588.9|43610.1|43590.1|43606.4|43586.4|0
1641843070000|2022-01-10 19:31:10|43607.6|43587.6|43606.4|43586.4|43607.6|43587.6|43606.4|43586.4|0
1641843090000|2022-01-10 19:31:30|43610.1|43590.1|43611.4|43591.4|43611.4|43591.4|43610.1|43590.1|0
1641843100000|2022-01-10 19:31:40|43610.1|43590.1|43606.4|43586.4|43610.1|43590.1|43605.2|43585.2|2
1641843110000|2022-01-10 19:31:50|43605.2|43585.2|43606.4|43586.4|43606.4|43586.4|43603.9|43583.9|0
1641843120000|2022-01-10 19:32:00|43605.1|43585.1|43603.9|43583.9|43605.1|43585.1|43603.9|43583.9|0
1641843130000|2022-01-10 19:32:10|43602.7|43582.7|43598.9|43578.9|43602.7|43582.7|43598.9|43578.9|1
1641843140000|2022-01-10 19:32:20|43600.1|43580.1|43596.4|43576.4|43600.1|43580.1|43595.1|43575.1|2
1641843150000|2022-01-10 19:32:30|43595.1|43575.1|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|4
1641843160000|2022-01-10 19:32:40|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|1
1641843170000|2022-01-10 19:32:50|43592.6|43572.6|43592.6|43572.6|43593.9|43573.9|43591.4|43571.4|2
1641843180000|2022-01-10 19:33:00|43591.4|43571.4|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|2
1641843190000|2022-01-10 19:33:10|43587.7|43567.7|43583.9|43563.9|43587.7|43567.7|43582.6|43562.6|1
1641843200000|2022-01-10 19:33:20|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|2
1641843210000|2022-01-10 19:33:30|43580.2|43560.2|43577.7|43557.7|43580.2|43560.2|43577.7|43557.7|2
1641843220000|2022-01-10 19:33:40|43580.2|43560.2|43580.2|43560.2|43582.7|43562.7|43580.2|43560.2|0
1641843230000|2022-01-10 19:33:50|43581.4|43561.4|43583.9|43563.9|43586.4|43566.4|43580.2|43560.2|1
1641843240000|2022-01-10 19:34:00|43586.4|43566.4|43585.1|43565.1|43586.4|43566.4|43583.9|43563.9|0
1641843250000|2022-01-10 19:34:10|43587.6|43567.6|43587.6|43567.6|43587.6|43567.6|43585.1|43565.1|0
1641843270000|2022-01-10 19:34:30|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|3
1641843280000|2022-01-10 19:34:40|43588.9|43568.9|43590.2|43570.2|43590.2|43570.2|43588.9|43568.9|1
1641843290000|2022-01-10 19:34:50|43591.4|43571.4|43592.7|43572.7|43592.7|43572.7|43588.9|43568.9|1
1641843300000|2022-01-10 19:35:00|43591.4|43571.4|43593.9|43573.9|43593.9|43573.9|43591.4|43571.4|0
1641843310000|2022-01-10 19:35:10|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|43592.6|43572.6|2
1641843320000|2022-01-10 19:35:20|43591.4|43571.4|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|0
1641843330000|2022-01-10 19:35:30|43588.9|43568.9|43587.6|43567.6|43588.9|43568.9|43587.6|43567.6|2
1641843340000|2022-01-10 19:35:40|43586.4|43566.4|43590.2|43570.2|43590.2|43570.2|43586.4|43566.4|0
1641843350000|2022-01-10 19:35:50|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|0
1641843360000|2022-01-10 19:36:00|43590.2|43570.2|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|0
1641843370000|2022-01-10 19:36:10|43590.1|43570.1|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|1
1641843380000|2022-01-10 19:36:20|43587.6|43567.6|43588.9|43568.9|43588.9|43568.9|43587.6|43567.6|1
1641843390000|2022-01-10 19:36:30|43587.6|43567.6|43588.9|43568.9|43588.9|43568.9|43586.4|43566.4|5
1641843400000|2022-01-10 19:36:40|43586.4|43566.4|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|0
1641843410000|2022-01-10 19:36:50|43583.9|43563.9|43581.4|43561.4|43586.4|43566.4|43581.4|43561.4|2
1641843420000|2022-01-10 19:37:00|43578.9|43558.9|43578.9|43558.9|43583.9|43563.9|43578.9|43558.9|2
1641843430000|2022-01-10 19:37:10|43580.2|43560.2|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|2
1641843440000|2022-01-10 19:37:20|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|0
1641843460000|2022-01-10 19:37:40|43576.4|43556.4|43571.4|43551.4|43576.4|43556.4|43571.4|43551.4|4
1641843470000|2022-01-10 19:37:50|43572.6|43552.6|43576.4|43556.4|43576.4|43556.4|43572.6|43552.6|1
1641843500000|2022-01-10 19:38:20|||||||||1
1641843530000|2022-01-10 19:38:50|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43571.4|43551.4|17
1641843540000|2022-01-10 19:39:00|43571.4|43551.4|43581.4|43561.4|43581.4|43561.4|43571.4|43551.4|2
1641843550000|2022-01-10 19:39:10|43580.1|43560.1|43581.4|43561.4|43581.4|43561.4|43580.1|43560.1|1
1641843560000|2022-01-10 19:39:20|43578.9|43558.9|43573.9|43553.9|43580.2|43560.2|43573.9|43553.9|3
1641843570000|2022-01-10 19:39:30|43572.7|43552.7|43568.9|43548.9|43572.7|43552.7|43568.9|43548.9|2
1641843580000|2022-01-10 19:39:40|43565.2|43545.2|43563.9|43543.9|43566.4|43546.4|43563.9|43543.9|2
1641843590000|2022-01-10 19:39:50|43565.2|43545.2|43566.4|43546.4|43568.9|43548.9|43563.9|43543.9|2
1641843600000|2022-01-10 19:40:00|43567.7|43547.7|43568.9|43548.9|43568.9|43548.9|43567.7|43547.7|2
1641843610000|2022-01-10 19:40:10|43570.2|43550.2|43568.9|43548.9|43571.4|43551.4|43567.6|43547.6|0
1641843620000|2022-01-10 19:40:20|43571.4|43551.4|43576.4|43556.4|43576.4|43556.4|43571.4|43551.4|0
1641843630000|2022-01-10 19:40:30|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|43577.6|43557.6|4
1641843640000|2022-01-10 19:40:40|43576.4|43556.4|43578.9|43558.9|43578.9|43558.9|43576.4|43556.4|0
1641843650000|2022-01-10 19:40:50|43580.2|43560.2|43581.4|43561.4|43582.7|43562.7|43580.2|43560.2|1
1641843660000|2022-01-10 19:41:00|43582.7|43562.7|43582.7|43562.7|43585.2|43565.2|43582.6|43562.6|1
1641843670000|2022-01-10 19:41:10|43581.4|43561.4|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|0
1641843680000|2022-01-10 19:41:20|43580.2|43560.2|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|1
1641843690000|2022-01-10 19:41:30|43581.4|43561.4|43578.9|43558.9|43581.4|43561.4|43578.9|43558.9|0
1641843700000|2022-01-10 19:41:40|43577.7|43557.7|43580.2|43560.2|43581.4|43561.4|43576.4|43556.4|4
1641843720000|2022-01-10 19:42:00|43581.6|43561.6|43582.7|43562.7|43582.7|43562.7|43581.4|43561.4|0
1641843730000|2022-01-10 19:42:10|43585.2|43565.2|43586.4|43566.4|43588.9|43568.9|43585.2|43565.2|5
1641843740000|2022-01-10 19:42:20|43585.2|43565.2|43590.2|43570.2|43590.2|43570.2|43585.2|43565.2|2
1641843750000|2022-01-10 19:42:30|43591.6|43571.6|43590.2|43570.2|43591.6|43571.6|43590.2|43570.2|0
1641843760000|2022-01-10 19:42:40|43588.9|43568.9|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|6
1641843770000|2022-01-10 19:42:50|43585.2|43565.2|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|0
1641843780000|2022-01-10 19:43:00|43586.4|43566.4|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|0
1641843790000|2022-01-10 19:43:10|43585.2|43565.2|43586.4|43566.4|43586.4|43566.4|43585.2|43565.2|2
1641843800000|2022-01-10 19:43:20|43585.2|43565.2|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|1
1641843810000|2022-01-10 19:43:30|43585.2|43565.2|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|3
1641843820000|2022-01-10 19:43:40|43582.7|43562.7|43583.9|43563.9|43583.9|43563.9|43581.4|43561.4|0
1641843830000|2022-01-10 19:43:50|43580.2|43560.2|43576.4|43556.4|43580.2|43560.2|43576.4|43556.4|6
1641843840000|2022-01-10 19:44:00|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|0
1641843850000|2022-01-10 19:44:10|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|2
1641843860000|2022-01-10 19:44:20|43580.2|43560.2|43578.9|43558.9|43580.2|43560.2|43578.9|43558.9|0
1641843870000|2022-01-10 19:44:30|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|5
1641843880000|2022-01-10 19:44:40|43577.7|43557.7|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|1
1641843890000|2022-01-10 19:44:50|43575.2|43555.2|43573.9|43553.9|43575.2|43555.2|43571.4|43551.4|1
1641843900000|2022-01-10 19:45:00|43571.4|43551.4|43573.9|43553.9|43573.9|43553.9|43570.2|43550.2|1
1641843910000|2022-01-10 19:45:10|||||||||3
1641843920000|2022-01-10 19:45:20|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|43575.2|43555.2|0
1641843950000|2022-01-10 19:45:50|43576.6|43556.6|43580.2|43560.2|43580.2|43560.2|43576.6|43556.6|1
1641843960000|2022-01-10 19:46:00|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43578.9|43558.9|3
1641843970000|2022-01-10 19:46:10|43582.7|43562.7|43581.4|43561.4|43582.7|43562.7|43581.4|43561.4|0
1641843980000|2022-01-10 19:46:20|43582.7|43562.7|43583.9|43563.9|43583.9|43563.9|43578.9|43558.9|0
1641843990000|2022-01-10 19:46:30|43581.4|43561.4|43582.7|43562.7|43585.2|43565.2|43581.4|43561.4|1
1641844000000|2022-01-10 19:46:40|43581.6|43561.6|43580.2|43560.2|43581.6|43561.6|43580.2|43560.2|0
1641844010000|2022-01-10 19:46:50|43581.6|43561.6|43580.2|43560.2|43581.6|43561.6|43580.2|43560.2|1
1641844020000|2022-01-10 19:47:00|43581.6|43561.6|43580.2|43560.2|43582.7|43562.7|43580.2|43560.2|0
1641844030000|2022-01-10 19:47:10|43581.4|43561.4|43580.2|43560.2|43581.4|43561.4|43580.2|43560.2|1
1641844060000|2022-01-10 19:47:40|||||||||2
1641844070000|2022-01-10 19:47:50|43578.9|43558.9|43575.2|43555.2|43578.9|43558.9|43574.1|43554.1|0
1641844080000|2022-01-10 19:48:00|43573.9|43553.9|43575.2|43555.2|43575.2|43555.2|43571.6|43551.6|1
1641844100000|2022-01-10 19:48:20|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|1
1641844110000|2022-01-10 19:48:30|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|43578.9|43558.9|0
1641844130000|2022-01-10 19:48:50|43577.6|43557.6|43576.4|43556.4|43577.6|43557.6|43576.4|43556.4|0
1641844150000|2022-01-10 19:49:10|43575.1|43555.1|43573.9|43553.9|43575.1|43555.1|43573.9|43553.9|2
1641844200000|2022-01-10 19:50:00|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|43576.4|43556.4|2
1641844210000|2022-01-10 19:50:10|43573.9|43553.9|43576.4|43556.4|43576.4|43556.4|43573.9|43553.9|3
1641844220000|2022-01-10 19:50:20|43578.9|43558.9|43576.4|43556.4|43578.9|43558.9|43576.4|43556.4|2
1641844230000|2022-01-10 19:50:30|43575.2|43555.2|43566.4|43546.4|43575.2|43555.2|43566.4|43546.4|2
1641844240000|2022-01-10 19:50:40|43567.7|43547.7|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1641844250000|2022-01-10 19:50:50|43568.9|43548.9|43566.4|43546.4|43568.9|43548.9|43566.4|43546.4|0
1641844260000|2022-01-10 19:51:00|43568.9|43548.9|43568.9|43548.9|43568.9|43548.9|43566.4|43546.4|0
1641844270000|2022-01-10 19:51:10|43563.9|43543.9|43556.4|43536.4|43563.9|43543.9|43556.4|43536.4|4
1641844280000|2022-01-10 19:51:20|43557.6|43537.6|43557.6|43537.6|43557.6|43537.6|43556.4|43536.4|0
1641844290000|2022-01-10 19:51:30|43558.9|43538.9|43557.6|43537.6|43561.4|43541.4|43556.4|43536.4|5
1641844300000|2022-01-10 19:51:40|43556.4|43536.4|43556.4|43536.4|43558.9|43538.9|43555.1|43535.1|0
1641844310000|2022-01-10 19:51:50|43555.2|43535.2|43555.2|43535.2|43556.4|43536.4|43553.9|43533.9|1
1641844320000|2022-01-10 19:52:00|43556.4|43536.4|43553.9|43533.9|43558.9|43538.9|43553.9|43533.9|4
1641844330000|2022-01-10 19:52:10|43552.6|43532.6|43550.2|43530.2|43553.9|43533.9|43548.9|43528.9|4
1641844340000|2022-01-10 19:52:20|43548.9|43528.9|43546.4|43526.4|43548.9|43528.9|43546.4|43526.4|0
1641844350000|2022-01-10 19:52:30|43547.7|43527.7|43547.7|43527.7|43551.4|43531.4|43547.7|43527.7|1
1641844360000|2022-01-10 19:52:40|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|43543.9|43523.9|2
1641844380000|2022-01-10 19:53:00|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|43538.9|43518.9|5
1641844390000|2022-01-10 19:53:10|43540.2|43520.2|43541.6|43521.6|43541.6|43521.6|43540.2|43520.2|142
1641844400000|2022-01-10 19:53:20|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|43542.9|43522.9|0
1641844410000|2022-01-10 19:53:30|43544.1|43524.1|43544.1|43524.1|43546.6|43526.6|43544.1|43524.1|5
1641844420000|2022-01-10 19:53:40|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|43549.1|43529.1|1
1641844430000|2022-01-10 19:53:50|43547.7|43527.7|43544.1|43524.1|43547.7|43527.7|43539.1|43519.1|1
1641844440000|2022-01-10 19:54:00|43540.4|43520.4|43541.6|43521.6|43544.1|43524.1|43539.1|43519.1|0
1641844450000|2022-01-10 19:54:10|43542.9|43522.9|43539.1|43519.1|43544.1|43524.1|43537.9|43517.9|0
1641844460000|2022-01-10 19:54:20|43540.4|43520.4|43542.9|43522.9|43542.9|43522.9|43540.4|43520.4|0
1641844470000|2022-01-10 19:54:30|43544.2|43524.2|43546.6|43526.6|43547.7|43527.7|43542.9|43522.9|1
1641844480000|2022-01-10 19:54:40|43547.9|43527.9|43546.6|43526.6|43549.1|43529.1|43546.6|43526.6|0
1641844490000|2022-01-10 19:54:50|43547.9|43527.9|43549.1|43529.1|43549.1|43529.1|43546.6|43526.6|1
1641844500000|2022-01-10 19:55:00|43547.7|43527.7|43547.7|43527.7|43549.1|43529.1|43546.6|43526.6|1
1641844510000|2022-01-10 19:55:10|43546.6|43526.6|43551.6|43531.6|43551.6|43531.6|43546.6|43526.6|14
1641844520000|2022-01-10 19:55:20|43549.1|43529.1|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|0
1641844530000|2022-01-10 19:55:30|43550.4|43530.4|43549.1|43529.1|43551.6|43531.6|43549.1|43529.1|0
1641844540000|2022-01-10 19:55:40|43550.4|43530.4|43551.6|43531.6|43551.6|43531.6|43549.1|43529.1|0
1641844550000|2022-01-10 19:55:50|||||||||1
1641844560000|2022-01-10 19:56:00|43556.6|43536.6|43561.6|43541.6|43561.6|43541.6|43556.6|43536.6|8
1641844570000|2022-01-10 19:56:10|43562.9|43542.9|43565.4|43545.4|43565.4|43545.4|43561.6|43541.6|2
1641844580000|2022-01-10 19:56:20|43566.6|43546.6|43566.6|43546.6|43569.1|43549.1|43566.6|43546.6|1
1641844590000|2022-01-10 19:56:30|43567.9|43547.9|43569.1|43549.1|43569.1|43549.1|43566.6|43546.6|0
1641844600000|2022-01-10 19:56:40|43571.6|43551.6|43569.1|43549.1|43572.7|43552.7|43569.1|43549.1|1
1641844610000|2022-01-10 19:56:50|43570.4|43550.4|43569.1|43549.1|43570.4|43550.4|43569.1|43549.1|0
1641844620000|2022-01-10 19:57:00|43570.4|43550.4|43569.1|43549.1|43572.7|43552.7|43569.1|43549.1|21
1641844630000|2022-01-10 19:57:10|43570.4|43550.4|43574.1|43554.1|43574.1|43554.1|43570.4|43550.4|1
1641844640000|2022-01-10 19:57:20|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|0
1641844650000|2022-01-10 19:57:30|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|43574.1|43554.1|0
1641844660000|2022-01-10 19:57:40|43575.4|43555.4|43576.6|43556.6|43576.6|43556.6|43575.4|43555.4|0
1641844680000|2022-01-10 19:58:00|43577.9|43557.9|43576.6|43556.6|43577.9|43557.9|43575.4|43555.4|4
1641844690000|2022-01-10 19:58:10|43575.4|43555.4|43575.4|43555.4|43576.6|43556.6|43575.4|43555.4|0
1641844700000|2022-01-10 19:58:20|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|43576.6|43556.6|1
1641844710000|2022-01-10 19:58:30|43577.9|43557.9|43581.6|43561.6|43581.6|43561.6|43577.9|43557.9|2
1641844720000|2022-01-10 19:58:40|43584.1|43564.1|43584.1|43564.1|43585.4|43565.4|43584.1|43564.1|0
1641844730000|2022-01-10 19:58:50|43582.7|43562.7|43581.6|43561.6|43582.7|43562.7|43581.6|43561.6|0
1641844740000|2022-01-10 19:59:00|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|43580.2|43560.2|1
1641844750000|2022-01-10 19:59:10|43579.1|43559.1|43576.6|43556.6|43579.1|43559.1|43576.6|43556.6|0
1641844760000|2022-01-10 19:59:20|43577.9|43557.9|43574.1|43554.1|43577.9|43557.9|43574.1|43554.1|0
1641844770000|2022-01-10 19:59:30|43575.4|43555.4|43579.1|43559.1|43579.1|43559.1|43575.4|43555.4|2
1641844780000|2022-01-10 19:59:40|43577.7|43557.7|43579.1|43559.1|43581.6|43561.6|43576.6|43556.6|0
1641844790000|2022-01-10 19:59:50|43581.6|43561.6|43589.1|43569.1|43589.1|43569.1|43581.6|43561.6|4
1641844800000|2022-01-10 20:00:00|43587.9|43567.9|43586.6|43566.6|43589.1|43569.1|43584.1|43564.1|3
1641844810000|2022-01-10 20:00:10|43584.1|43564.1|43586.6|43566.6|43589.1|43569.1|43584.1|43564.1|1
1641844820000|2022-01-10 20:00:20|43587.9|43567.9|43584.1|43564.1|43589.1|43569.1|43584.1|43564.1|0
1641844830000|2022-01-10 20:00:30|43586.6|43566.6|43589.1|43569.1|43589.1|43569.1|43584.1|43564.1|1
1641844840000|2022-01-10 20:00:40|43591.7|43571.7|43594.1|43574.1|43594.1|43574.1|43591.6|43571.6|4
1641844850000|2022-01-10 20:00:50|43591.6|43571.6|43592.7|43572.7|43594.1|43574.1|43591.6|43571.6|0
1641844860000|2022-01-10 20:01:00|43591.6|43571.6|43591.4|43571.4|43594.1|43574.1|43591.4|43571.4|1
1641844870000|2022-01-10 20:01:10|43591.6|43571.6|43589.1|43569.1|43594.1|43574.1|43589.1|43569.1|0
1641844880000|2022-01-10 20:01:20|43587.9|43567.9|43591.6|43571.6|43591.6|43571.6|43587.9|43567.9|0
1641844890000|2022-01-10 20:01:30|43589.1|43569.1|43586.6|43566.6|43589.1|43569.1|43586.6|43566.6|1
1641844900000|2022-01-10 20:01:40|43585.2|43565.2|43588.9|43568.9|43590.2|43570.2|43585.2|43565.2|0
1641844910000|2022-01-10 20:01:50|43587.7|43567.7|43586.6|43566.6|43587.7|43567.7|43586.6|43566.6|0
1641844920000|2022-01-10 20:02:00|43585.2|43565.2|43581.6|43561.6|43586.6|43566.6|43581.6|43561.6|0
1641844930000|2022-01-10 20:02:10|43580.2|43560.2|43581.6|43561.6|43581.6|43561.6|43579.1|43559.1|0
1641844940000|2022-01-10 20:02:20|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|43579.1|43559.1|0
1641844960000|2022-01-10 20:02:40|43577.7|43557.7|43575.4|43555.4|43577.7|43557.7|43575.4|43555.4|2
1641844970000|2022-01-10 20:02:50|43576.6|43556.6|43575.4|43555.4|43576.6|43556.6|43575.4|43555.4|0
1641844980000|2022-01-10 20:03:00|43576.6|43556.6|43577.9|43557.9|43577.9|43557.9|43574.1|43554.1|2
1641844990000|2022-01-10 20:03:10|43579.2|43559.2|43582.9|43562.9|43582.9|43562.9|43577.9|43557.9|1
1641845000000|2022-01-10 20:03:20|43584.2|43564.2|43582.9|43562.9|43584.2|43564.2|43582.9|43562.9|0
1641845010000|2022-01-10 20:03:30|43584.2|43564.2|43589.1|43569.1|43589.1|43569.1|43584.2|43564.2|0
1641845020000|2022-01-10 20:03:40|43587.9|43567.9|43589.1|43569.1|43591.6|43571.6|43587.9|43567.9|0
1641845030000|2022-01-10 20:03:50|43590.4|43570.4|43589.1|43569.1|43591.6|43571.6|43587.9|43567.9|0
1641845040000|2022-01-10 20:04:00|43591.6|43571.6|43590.2|43570.2|43591.6|43571.6|43589.1|43569.1|0
1641845050000|2022-01-10 20:04:10|43589.1|43569.1|43591.6|43571.6|43591.6|43571.6|43589.1|43569.1|0
1641845060000|2022-01-10 20:04:20|43592.9|43572.9|43591.6|43571.6|43592.9|43572.9|43591.6|43571.6|0
1641845070000|2022-01-10 20:04:30|43590.4|43570.4|43589.1|43569.1|43591.6|43571.6|43586.6|43566.6|12
1641845080000|2022-01-10 20:04:40|43586.6|43566.6|43584.1|43564.1|43586.6|43566.6|43582.9|43562.9|0
1641845090000|2022-01-10 20:04:50|43579.1|43559.1|43584.1|43564.1|43585.4|43565.4|43579.1|43559.1|1
1641845100000|2022-01-10 20:05:00|43585.4|43565.4|43586.6|43566.6|43586.6|43566.6|43584.1|43564.1|2
1641845120000|2022-01-10 20:05:20|43587.9|43567.9|43587.7|43567.7|43591.6|43571.6|43587.7|43567.7|0
1641845130000|2022-01-10 20:05:30|43585.1|43565.1|43566.6|43546.6|43585.1|43565.1|43565.2|43545.2|5
1641845140000|2022-01-10 20:05:40|43565.2|43545.2|43564.1|43544.1|43565.2|43545.2|43564.1|43544.1|0
1641845150000|2022-01-10 20:05:50|43566.6|43546.6|43567.7|43547.7|43567.7|43547.7|43566.6|43546.6|0
1641845160000|2022-01-10 20:06:00|43569.1|43549.1|43572.7|43552.7|43572.7|43552.7|43569.1|43549.1|5
1641845170000|2022-01-10 20:06:10|43569.1|43549.1|43562.7|43542.7|43571.6|43551.6|43559.1|43539.1|8
1641845180000|2022-01-10 20:06:20|43562.9|43542.9|43564.1|43544.1|43564.1|43544.1|43561.6|43541.6|1
1641845190000|2022-01-10 20:06:30|43562.9|43542.9|43561.6|43541.6|43562.9|43542.9|43561.6|43541.6|2
1641845200000|2022-01-10 20:06:40|43562.9|43542.9|43566.6|43546.6|43566.6|43546.6|43562.9|43542.9|2
1641845210000|2022-01-10 20:06:50|43564.1|43544.1|43566.6|43546.6|43566.6|43546.6|43564.1|43544.1|0
1641845220000|2022-01-10 20:07:00|43565.2|43545.2|43569.1|43549.1|43569.1|43549.1|43564.1|43544.1|4
1641845230000|2022-01-10 20:07:10|43564.1|43544.1|43562.9|43542.9|43564.1|43544.1|43561.6|43541.6|2
1641845240000|2022-01-10 20:07:20|43564.1|43544.1|43567.9|43547.9|43567.9|43547.9|43564.1|43544.1|0
1641845250000|2022-01-10 20:07:30|43569.1|43549.1|43566.6|43546.6|43569.1|43549.1|43566.6|43546.6|0
1641845260000|2022-01-10 20:07:40|43567.9|43547.9|43569.1|43549.1|43569.1|43549.1|43564.1|43544.1|0
1641845270000|2022-01-10 20:07:50|43567.7|43547.7|43561.6|43541.6|43567.7|43547.7|43561.6|43541.6|0
1641845280000|2022-01-10 20:08:00|43562.9|43542.9|43560.4|43540.4|43562.9|43542.9|43560.4|43540.4|1
1641845290000|2022-01-10 20:08:10|43561.6|43541.6|43557.9|43537.9|43561.6|43541.6|43555.4|43535.4|2
1641845300000|2022-01-10 20:08:20|43559.1|43539.1|43559.1|43539.1|43559.1|43539.1|43557.9|43537.9|1
1641845310000|2022-01-10 20:08:30|43557.9|43537.9|43559.1|43539.1|43559.1|43539.1|43557.9|43537.9|0
1641845320000|2022-01-10 20:08:40|43560.4|43540.4|43564.1|43544.1|43564.1|43544.1|43560.4|43540.4|1
1641845340000|2022-01-10 20:09:00|43565.4|43545.4|43569.1|43549.1|43569.1|43549.1|43565.4|43545.4|1
1641845350000|2022-01-10 20:09:10|43571.6|43551.6|43574.2|43554.2|43574.2|43554.2|43571.6|43551.6|2
1641845360000|2022-01-10 20:09:20|43576.6|43556.6|43579.1|43559.1|43580.4|43560.4|43576.6|43556.6|3
1641845370000|2022-01-10 20:09:30|43577.9|43557.9|43571.6|43551.6|43577.9|43557.9|43570.4|43550.4|1
1641845390000|2022-01-10 20:09:50|43572.7|43552.7|43572.7|43552.7|43572.7|43552.7|43571.6|43551.6|0
1641845400000|2022-01-10 20:10:00|43571.4|43551.4|43577.9|43557.9|43579.1|43559.1|43571.4|43551.4|5
1641845410000|2022-01-10 20:10:10|43577.7|43557.7|43576.6|43556.6|43579.1|43559.1|43576.6|43556.6|0
1641845420000|2022-01-10 20:10:20|43575.2|43555.2|43576.6|43556.6|43576.6|43556.6|43575.2|43555.2|0
1641845430000|2022-01-10 20:10:30|43574.1|43554.1|43575.4|43555.4|43575.4|43555.4|43574.1|43554.1|0
1641845440000|2022-01-10 20:10:40|43575.2|43555.2|43576.6|43556.6|43576.6|43556.6|43574.1|43554.1|0
1641845450000|2022-01-10 20:10:50|43577.9|43557.9|43579.1|43559.1|43579.1|43559.1|43577.9|43557.9|1
1641845460000|2022-01-10 20:11:00|43581.6|43561.6|43582.7|43562.7|43582.9|43562.9|43579.1|43559.1|1
1641845470000|2022-01-10 20:11:10|43582.9|43562.9|43587.9|43567.9|43589.1|43569.1|43581.6|43561.6|1
1641845480000|2022-01-10 20:11:20|43587.7|43567.7|43581.6|43561.6|43587.7|43567.7|43581.6|43561.6|1
1641845490000|2022-01-10 20:11:30|43580.2|43560.2|43583.9|43563.9|43586.4|43566.4|43579.1|43559.1|8
1641845500000|2022-01-10 20:11:40|43582.6|43562.6|43576.4|43556.4|43583.9|43563.9|43576.4|43556.4|3
1641845530000|2022-01-10 20:12:10|43573.8|43553.8|43571.4|43551.4|43573.8|43553.8|43570.1|43550.1|1
1641845540000|2022-01-10 20:12:20|43568.9|43548.9|43566.4|43546.4|43571.4|43551.4|43566.4|43546.4|1
1641845550000|2022-01-10 20:12:30|43567.7|43547.7|43571.4|43551.4|43571.4|43551.4|43567.7|43547.7|0
1641845560000|2022-01-10 20:12:40|43570.1|43550.1|43566.4|43546.4|43570.1|43550.1|43565.1|43545.1|1
1641845570000|2022-01-10 20:12:50|43563.9|43543.9|43568.9|43548.9|43568.9|43548.9|43563.9|43543.9|0
1641845580000|2022-01-10 20:13:00|43572.6|43552.6|43572.6|43552.6|43573.8|43553.8|43572.6|43552.6|0
1641845590000|2022-01-10 20:13:10|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|43575.1|43555.1|0
1641845610000|2022-01-10 20:13:30|43576.3|43556.3|43578.9|43558.9|43580.2|43560.2|43576.3|43556.3|1
1641845660000|2022-01-10 20:14:20|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|43581.4|43561.4|0
1641845670000|2022-01-10 20:14:30|43582.7|43562.7|43582.6|43562.6|43583.9|43563.9|43581.4|43561.4|0
1641845680000|2022-01-10 20:14:40|43581.4|43561.4|43578.9|43558.9|43583.9|43563.9|43578.9|43558.9|0
1641845690000|2022-01-10 20:14:50|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|43577.7|43557.7|1
1641845700000|2022-01-10 20:15:00|43578.9|43558.9|43580.2|43560.2|43583.9|43563.9|43577.7|43557.7|3
1641845710000|2022-01-10 20:15:10|43580.1|43560.1|43573.9|43553.9|43580.1|43560.1|43573.9|43553.9|1
1641845720000|2022-01-10 20:15:20|43575.1|43555.1|43573.9|43553.9|43576.4|43556.4|43573.9|43553.9|0
1641845730000|2022-01-10 20:15:30|43572.6|43552.6|43568.9|43548.9|43572.6|43552.6|43568.9|43548.9|3
1641845740000|2022-01-10 20:15:40|43570.2|43550.2|43571.6|43551.6|43571.6|43551.6|43570.2|43550.2|0
1641845750000|2022-01-10 20:15:50|43572.7|43552.7|43581.4|43561.4|43581.4|43561.4|43572.7|43552.7|2
1641845760000|2022-01-10 20:16:00|43580.1|43560.1|43586.4|43566.4|43586.4|43566.4|43578.9|43558.9|1
1641845770000|2022-01-10 20:16:10|43585.1|43565.1|43586.4|43566.4|43586.4|43566.4|43583.9|43563.9|1
1641845780000|2022-01-10 20:16:20|43588.9|43568.9|43583.9|43563.9|43588.9|43568.9|43583.9|43563.9|0
1641845790000|2022-01-10 20:16:30|43585.2|43565.2|43583.9|43563.9|43585.2|43565.2|43581.4|43561.4|1
1641845800000|2022-01-10 20:16:40|43582.6|43562.6|43581.4|43561.4|43582.6|43562.6|43581.4|43561.4|0
1641845810000|2022-01-10 20:16:50|43582.7|43562.7|43585.1|43565.1|43586.4|43566.4|43581.4|43561.4|1
1641845820000|2022-01-10 20:17:00|43586.4|43566.4|43586.4|43566.4|43587.6|43567.6|43583.9|43563.9|0
1641845830000|2022-01-10 20:17:10|43585.2|43565.2|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|4
1641845840000|2022-01-10 20:17:20|43582.6|43562.6|43581.4|43561.4|43582.6|43562.6|43581.4|43561.4|0
1641845860000|2022-01-10 20:17:40|||||||||1
1641845870000|2022-01-10 20:17:50|43582.7|43562.7|43583.9|43563.9|43586.4|43566.4|43582.7|43562.7|0
1641845880000|2022-01-10 20:18:00|43582.6|43562.6|43586.4|43566.4|43588.9|43568.9|43581.4|43561.4|0
1641845890000|2022-01-10 20:18:10|43588.9|43568.9|43588.9|43568.9|43588.9|43568.9|43586.4|43566.4|1
1641845900000|2022-01-10 20:18:20|43587.6|43567.6|43591.4|43571.4|43591.4|43571.4|43586.4|43566.4|0
1641845910000|2022-01-10 20:18:30|43588.9|43568.9|43591.4|43571.4|43592.7|43572.7|43587.6|43567.6|0
1641845920000|2022-01-10 20:18:40|43592.7|43572.7|43592.7|43572.7|43593.9|43573.9|43591.4|43571.4|0
1641845930000|2022-01-10 20:18:50|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|0
1641845940000|2022-01-10 20:19:00|43593.9|43573.9|43596.4|43576.4|43596.4|43576.4|43593.9|43573.9|0
1641845950000|2022-01-10 20:19:10|43593.9|43573.9|43593.9|43573.9|43596.4|43576.4|43593.9|43573.9|0
1641845960000|2022-01-10 20:19:20|43596.4|43576.4|43600.2|43580.2|43600.2|43580.2|43595.2|43575.2|0
1641845970000|2022-01-10 20:19:30|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|0
1641845980000|2022-01-10 20:19:40|43595.1|43575.1|43588.9|43568.9|43595.1|43575.1|43586.4|43566.4|3
1641845990000|2022-01-10 20:19:50|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43583.9|43563.9|1
1641846000000|2022-01-10 20:20:00|43586.4|43566.4|43581.4|43561.4|43586.4|43566.4|43581.4|43561.4|0
1641846010000|2022-01-10 20:20:10|43584.1|43564.1|43585.1|43565.1|43585.1|43565.1|43581.4|43561.4|1
1641846030000|2022-01-10 20:20:30|43587.7|43567.7|43588.9|43568.9|43590.1|43570.1|43587.7|43567.7|1
1641846040000|2022-01-10 20:20:40|43590.2|43570.2|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|2
1641846050000|2022-01-10 20:20:50|43590.2|43570.2|43591.4|43571.4|43591.4|43571.4|43590.2|43570.2|0
1641846060000|2022-01-10 20:21:00|43590.1|43570.1|43592.6|43572.6|43592.6|43572.6|43588.9|43568.9|0
1641846070000|2022-01-10 20:21:10|43592.7|43572.7|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|0
1641846080000|2022-01-10 20:21:20|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|0
1641846090000|2022-01-10 20:21:30|43592.6|43572.6|43591.4|43571.4|43592.6|43572.6|43588.9|43568.9|0
1641846100000|2022-01-10 20:21:40|43590.1|43570.1|43591.4|43571.4|43591.4|43571.4|43588.9|43568.9|0
1641846110000|2022-01-10 20:21:50|43588.9|43568.9|43581.4|43561.4|43588.9|43568.9|43581.4|43561.4|3
1641846120000|2022-01-10 20:22:00|||||||||2
1641846130000|2022-01-10 20:22:10|43582.7|43562.7|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|0
1641846140000|2022-01-10 20:22:20|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|1
1641846150000|2022-01-10 20:22:30|43582.6|43562.6|43586.4|43566.4|43588.9|43568.9|43581.4|43561.4|0
1641846160000|2022-01-10 20:22:40|43583.9|43563.9|43585.2|43565.2|43586.4|43566.4|43583.9|43563.9|0
1641846170000|2022-01-10 20:22:50|43586.4|43566.4|43583.9|43563.9|43586.4|43566.4|43583.9|43563.9|1
1641846180000|2022-01-10 20:23:00|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|43586.4|43566.4|2
1641846190000|2022-01-10 20:23:10|43587.7|43567.7|43587.7|43567.7|43588.9|43568.9|43586.4|43566.4|0
1641846200000|2022-01-10 20:23:20|43588.9|43568.9|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|1
1641846210000|2022-01-10 20:23:30|43590.1|43570.1|43588.8|43568.8|43591.4|43571.4|43586.4|43566.4|0
1641846220000|2022-01-10 20:23:40|43591.4|43571.4|43586.4|43566.4|43591.4|43571.4|43586.4|43566.4|0
1641846240000|2022-01-10 20:24:00|43587.6|43567.6|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|0
1641846250000|2022-01-10 20:24:10|43587.7|43567.7|43587.7|43567.7|43591.4|43571.4|43586.4|43566.4|4
1641846270000|2022-01-10 20:24:30|43588.9|43568.9|43586.4|43566.4|43588.9|43568.9|43586.4|43566.4|1
1641846280000|2022-01-10 20:24:40|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|43585.2|43565.2|0
1641846300000|2022-01-10 20:25:00|43583.9|43563.9|43583.9|43563.9|43585.2|43565.2|43583.9|43563.9|0
1641846310000|2022-01-10 20:25:10|43585.2|43565.2|43585.2|43565.2|43587.7|43567.7|43583.9|43563.9|0
1641846320000|2022-01-10 20:25:20|43583.9|43563.9|43585.2|43565.2|43585.2|43565.2|43583.9|43563.9|0
1641846340000|2022-01-10 20:25:40|||||||||1
1641846350000|2022-01-10 20:25:50|43586.6|43566.6|43588.9|43568.9|43591.4|43571.4|43586.6|43566.6|1
1641846360000|2022-01-10 20:26:00|43591.4|43571.4|43588.9|43568.9|43591.4|43571.4|43588.9|43568.9|0
1641846370000|2022-01-10 20:26:10|43590.2|43570.2|43593.9|43573.9|43596.4|43576.4|43590.2|43570.2|1
1641846390000|2022-01-10 20:26:30|||||||||2
1641846400000|2022-01-10 20:26:40|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1641846410000|2022-01-10 20:26:50|43596.6|43576.6|43595.2|43575.2|43597.7|43577.7|43595.2|43575.2|0
1641846420000|2022-01-10 20:27:00|43597.6|43577.6|43600.2|43580.2|43600.2|43580.2|43597.6|43577.6|8
1641846430000|2022-01-10 20:27:10|43598.9|43578.9|43596.4|43576.4|43598.9|43578.9|43596.4|43576.4|1
1641846440000|2022-01-10 20:27:20|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|43597.7|43577.7|2
1641846450000|2022-01-10 20:27:30|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|43596.4|43576.4|0
1641846470000|2022-01-10 20:27:50|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|1
1641846480000|2022-01-10 20:28:00|43591.4|43571.4|43591.4|43571.4|43593.9|43573.9|43591.4|43571.4|2
1641846490000|2022-01-10 20:28:10|43593.9|43573.9|43592.7|43572.7|43593.9|43573.9|43592.7|43572.7|0
1641846500000|2022-01-10 20:28:20|43593.9|43573.9|43588.9|43568.9|43593.9|43573.9|43588.9|43568.9|0
1641846510000|2022-01-10 20:28:30|||||||||1
1641846520000|2022-01-10 20:28:40|43587.6|43567.6|43590.2|43570.2|43590.2|43570.2|43586.4|43566.4|0
1641846530000|2022-01-10 20:28:50|43588.9|43568.9|43590.2|43570.2|43590.2|43570.2|43588.9|43568.9|0
1641846540000|2022-01-10 20:29:00|43591.6|43571.6|43591.6|43571.6|43592.7|43572.7|43590.2|43570.2|0
1641846550000|2022-01-10 20:29:10|43591.4|43571.4|43592.7|43572.7|43592.7|43572.7|43590.2|43570.2|0
1641846560000|2022-01-10 20:29:20|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|43593.9|43573.9|1
1641846570000|2022-01-10 20:29:30|||||||||1
1641846580000|2022-01-10 20:29:40|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|43595.2|43575.2|0
1641846590000|2022-01-10 20:29:50|43596.6|43576.6|43593.9|43573.9|43597.7|43577.7|43593.9|43573.9|0
1641846600000|2022-01-10 20:30:00|43592.6|43572.6|43592.7|43572.7|43593.9|43573.9|43590.2|43570.2|4
1641846610000|2022-01-10 20:30:10|43590.2|43570.2|43592.7|43572.7|43592.7|43572.7|43590.2|43570.2|0
1641846620000|2022-01-10 20:30:20|43591.6|43571.6|43588.9|43568.9|43591.6|43571.6|43588.9|43568.9|2
1641846630000|2022-01-10 20:30:30|43587.7|43567.7|43586.4|43566.4|43587.7|43567.7|43586.4|43566.4|5
1641846640000|2022-01-10 20:30:40|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|43583.9|43563.9|6
1641846650000|2022-01-10 20:30:50|43582.6|43562.6|43581.4|43561.4|43583.9|43563.9|43581.4|43561.4|4
1641846670000|2022-01-10 20:31:10|43580.1|43560.1|43577.6|43557.6|43580.1|43560.1|43577.6|43557.6|4
1641846680000|2022-01-10 20:31:20|43581.4|43561.4|43581.4|43561.4|43582.7|43562.7|43581.4|43561.4|0
1641846690000|2022-01-10 20:31:30|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|43580.1|43560.1|1
1641846700000|2022-01-10 20:31:40|43578.9|43558.9|43582.7|43562.7|43582.7|43562.7|43577.6|43557.6|1
1641846710000|2022-01-10 20:31:50|43583.9|43563.9|43583.9|43563.9|43585.2|43565.2|43582.7|43562.7|1
1641846720000|2022-01-10 20:32:00|43582.7|43562.7|43586.7|43566.7|43586.7|43566.7|43582.7|43562.7|0
1641846730000|2022-01-10 20:32:10|43587.9|43567.9|43587.9|43567.9|43587.9|43567.9|43585.4|43565.4|0
1641846740000|2022-01-10 20:32:20|43589.2|43569.2|43592.7|43572.7|43592.7|43572.7|43589.1|43569.1|1
1641846750000|2022-01-10 20:32:30|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|43590.2|43570.2|1
1641846760000|2022-01-10 20:32:40|43591.6|43571.6|43592.7|43572.7|43592.7|43572.7|43591.6|43571.6|0
1641846770000|2022-01-10 20:32:50|43591.4|43571.4|43589|43569|43592.7|43572.7|43589|43569|1
1641846780000|2022-01-10 20:33:00|43591.5|43571.5|43589|43569|43591.5|43571.5|43587.7|43567.7|2
1641846790000|2022-01-10 20:33:10|43587.7|43567.7|43589|43569|43589|43569|43587.7|43567.7|1
1641846800000|2022-01-10 20:33:20|43587.7|43567.7|43582.7|43562.7|43589|43569|43581.4|43561.4|4
1641846810000|2022-01-10 20:33:30|43581.5|43561.5|43585.2|43565.2|43585.2|43565.2|43580.2|43560.2|0
1641846820000|2022-01-10 20:33:40|43584|43564|43584|43564|43585.2|43565.2|43584|43564|0
1641846830000|2022-01-10 20:33:50|43585.2|43565.2|43582.7|43562.7|43585.2|43565.2|43582.7|43562.7|0
1641846840000|2022-01-10 20:34:00|43584|43564|43586.5|43566.5|43586.5|43566.5|43584|43564|0
1641846850000|2022-01-10 20:34:10|||||||||1
1641846870000|2022-01-10 20:34:30|43585.2|43565.2|43586.5|43566.5|43586.5|43566.5|43584|43564|0
1641846880000|2022-01-10 20:34:40|43585.4|43565.4|43586.5|43566.5|43586.5|43566.5|43584|43564|0
1641846890000|2022-01-10 20:34:50|43587.9|43567.9|43590.2|43570.2|43590.4|43570.4|43587.9|43567.9|2
1641846900000|2022-01-10 20:35:00|43589|43569|43589|43569|43591.5|43571.5|43586.5|43566.5|8
1641846910000|2022-01-10 20:35:10|43600.2|43580.2|43603.9|43583.9|43603.9|43583.9|43600.2|43580.2|13
1641846920000|2022-01-10 20:35:20|43605.1|43585.1|43606.4|43586.4|43610.4|43590.4|43605.1|43585.1|7
1641846930000|2022-01-10 20:35:30|43605.2|43585.2|43606.5|43586.5|43607.7|43587.7|43605.2|43585.2|1
1641846940000|2022-01-10 20:35:40|43606.4|43586.4|43607.7|43587.7|43607.7|43587.7|43605.2|43585.2|0
1641846960000|2022-01-10 20:36:00|43605.2|43585.2|43603.9|43583.9|43607.7|43587.7|43603.9|43583.9|3
1641846970000|2022-01-10 20:36:10|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|43600.2|43580.2|4
1641846980000|2022-01-10 20:36:20|43598.9|43578.9|43594|43574|43598.9|43578.9|43592.7|43572.7|5
1641846990000|2022-01-10 20:36:30|43596.4|43576.4|43594|43574|43596.4|43576.4|43594|43574|1
1641847000000|2022-01-10 20:36:40|43597.7|43577.7|43594|43574|43599|43579|43594|43574|1
1641847010000|2022-01-10 20:36:50|43595.4|43575.4|43604|43584|43605.4|43585.4|43594|43574|18
1641847020000|2022-01-10 20:37:00|43605.4|43585.4|43604|43584|43606.5|43586.5|43602.7|43582.7|6
1641847030000|2022-01-10 20:37:10|43602.7|43582.7|43606.5|43586.5|43606.5|43586.5|43602.7|43582.7|4
1641847040000|2022-01-10 20:37:20|43607.9|43587.9|43606.5|43586.5|43607.9|43587.9|43606.5|43586.5|1
1641847050000|2022-01-10 20:37:30|43607.9|43587.9|43612.7|43592.7|43613.9|43593.9|43606.5|43586.5|5
1641847060000|2022-01-10 20:37:40|43613.9|43593.9|43612.7|43592.7|43613.9|43593.9|43612.7|43592.7|0
1641847070000|2022-01-10 20:37:50|43613.9|43593.9|43612.7|43592.7|43613.9|43593.9|43612.7|43592.7|2
1641847080000|2022-01-10 20:38:00|43613.9|43593.9|43614|43594|43614|43594|43611.5|43591.5|3
1641847090000|2022-01-10 20:38:10|43615.2|43595.2|43614|43594|43615.2|43595.2|43614|43594|0
1641847100000|2022-01-10 20:38:20|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|43612.7|43592.7|0
1641847110000|2022-01-10 20:38:30|43611.5|43591.5|43616.5|43596.5|43616.5|43596.5|43611.5|43591.5|1
1641847130000|2022-01-10 20:38:50|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|0
1641847140000|2022-01-10 20:39:00|43616.5|43596.5|43617.7|43597.7|43620.2|43600.2|43616.5|43596.5|2
1641847150000|2022-01-10 20:39:10|43619|43599|43620.4|43600.4|43621.5|43601.5|43617.7|43597.7|3
1641847160000|2022-01-10 20:39:20|43620.2|43600.2|43621.5|43601.5|43621.5|43601.5|43619|43599|1
1641847170000|2022-01-10 20:39:30|43619|43599|43620.4|43600.4|43621.5|43601.5|43619|43599|0
1641847180000|2022-01-10 20:39:40|43619|43599|43621.5|43601.5|43621.5|43601.5|43617.7|43597.7|0
1641847190000|2022-01-10 20:39:50|43620.2|43600.2|43617.7|43597.7|43621.5|43601.5|43617.7|43597.7|1
1641847200000|2022-01-10 20:40:00|43619|43599|43625.4|43605.4|43625.4|43605.4|43619|43599|5
1641847220000|2022-01-10 20:40:20|43622.9|43602.9|43620.2|43600.2|43625.4|43605.4|43620.2|43600.2|4
1641847230000|2022-01-10 20:40:30|43634|43614|43637.7|43617.7|43637.7|43617.7|43633.9|43613.9|12
1641847250000|2022-01-10 20:40:50|43636.4|43616.4|43634|43614|43636.4|43616.4|43632.7|43612.7|4
1641847260000|2022-01-10 20:41:00|43637.7|43617.7|43637.7|43617.7|43637.7|43617.7|43636.4|43616.4|5
1641847270000|2022-01-10 20:41:10|43636.4|43616.4|43637.7|43617.7|43637.7|43617.7|43634|43614|2
1641847280000|2022-01-10 20:41:20|43644|43624|43646.5|43626.5|43646.5|43626.5|43644|43624|5
1641847290000|2022-01-10 20:41:30|43645.2|43625.2|43647.7|43627.7|43647.7|43627.7|43642.7|43622.7|8
1641847300000|2022-01-10 20:41:40|43643.9|43623.9|43638.9|43618.9|43643.9|43623.9|43636.4|43616.4|7
1641847310000|2022-01-10 20:41:50|43637.6|43617.6|43634|43614|43640.2|43620.2|43632.7|43612.7|12
1641847320000|2022-01-10 20:42:00|43636.4|43616.4|43636.4|43616.4|43637.7|43617.7|43635.2|43615.2|6
1641847330000|2022-01-10 20:42:10|43634|43614|43635.2|43615.2|43637.7|43617.7|43632.7|43612.7|15
1641847340000|2022-01-10 20:42:20|43632.7|43612.7|43620.2|43600.2|43632.7|43612.7|43618.9|43598.9|12
1641847350000|2022-01-10 20:42:30|43621.4|43601.4|43617.7|43597.7|43621.5|43601.5|43617.7|43597.7|8
1641847360000|2022-01-10 20:42:40|||||||||2
1641847370000|2022-01-10 20:42:50|43616.5|43596.5|43617.7|43597.7|43617.7|43597.7|43616.5|43596.5|0
1641847390000|2022-01-10 20:43:10|43615.2|43595.2|43614|43594|43615.2|43595.2|43614|43594|0
1641847400000|2022-01-10 20:43:20|43615.2|43595.2|43617.7|43597.7|43617.7|43597.7|43615.2|43595.2|0
1641847410000|2022-01-10 20:43:30|43620.2|43600.2|43620.2|43600.2|43622.7|43602.7|43620.2|43600.2|7
1641847420000|2022-01-10 20:43:40|43619|43599|43619|43599|43619|43599|43619|43599|2
1641847430000|2022-01-10 20:43:50|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1641847440000|2022-01-10 20:44:00|43619|43599|43619|43599|43619|43599|43616.5|43596.5|0
1641847450000|2022-01-10 20:44:10|43621.5|43601.5|43627.7|43607.7|43627.7|43607.7|43620.2|43600.2|5
1641847460000|2022-01-10 20:44:20|43626.4|43606.4|43625.2|43605.2|43626.4|43606.4|43625.2|43605.2|2
1641847470000|2022-01-10 20:44:30|43626.5|43606.5|43623.9|43603.9|43630.2|43610.2|43623.9|43603.9|2
1641847480000|2022-01-10 20:44:40|43625.2|43605.2|43622.7|43602.7|43625.2|43605.2|43622.7|43602.7|0
1641847490000|2022-01-10 20:44:50|43624|43604|43625.2|43605.2|43625.2|43605.2|43622.7|43602.7|0
1641847500000|2022-01-10 20:45:00|43623.9|43603.9|43631.4|43611.4|43631.5|43611.5|43622.7|43602.7|1
1641847510000|2022-01-10 20:45:10|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43627.7|43607.7|5
1641847520000|2022-01-10 20:45:20|43630.2|43610.2|43637.7|43617.7|43637.7|43617.7|43630.2|43610.2|0
1641847540000|2022-01-10 20:45:40|43637.9|43617.9|43637.7|43617.7|43637.9|43617.9|43637.7|43617.7|0
1641847550000|2022-01-10 20:45:50|43639|43619|43639|43619|43639|43619|43639|43619|4
1641847560000|2022-01-10 20:46:00|43640.2|43620.2|43644|43624|43644|43624|43639|43619|0
1641847570000|2022-01-10 20:46:10|43645.4|43625.4|43644|43624|43646.5|43626.5|43644|43624|0
1641847580000|2022-01-10 20:46:20|43642.7|43622.7|43641.5|43621.5|43642.7|43622.7|43641.5|43621.5|0
1641847590000|2022-01-10 20:46:30|||||||||5
1641847600000|2022-01-10 20:46:40|43640.2|43620.2|43641.5|43621.5|43641.5|43621.5|43639|43619|0
1641847610000|2022-01-10 20:46:50|43640.2|43620.2|43641.5|43621.5|43641.5|43621.5|43639|43619|0
1641847620000|2022-01-10 20:47:00|43640.2|43620.2|43636.5|43616.5|43640.2|43620.2|43636.5|43616.5|2
1641847630000|2022-01-10 20:47:10|43639|43619|43636.5|43616.5|43641.5|43621.5|43636.5|43616.5|0
1641847640000|2022-01-10 20:47:20|43637.9|43617.9|43639|43619|43639|43619|43637.9|43617.9|1
1641847650000|2022-01-10 20:47:30|43640.4|43620.4|43641.5|43621.5|43641.5|43621.5|43640.4|43620.4|0
1641847660000|2022-01-10 20:47:40|||||||||3
1641847670000|2022-01-10 20:47:50|43642.9|43622.9|43642.9|43622.9|43644|43624|43641.5|43621.5|0
1641847680000|2022-01-10 20:48:00|43644|43624|43634|43614|43644|43624|43634|43614|4
1641847690000|2022-01-10 20:48:10|43632.7|43612.7|43635.2|43615.2|43635.2|43615.2|43620.2|43600.2|2
1641847700000|2022-01-10 20:48:20|43633.9|43613.9|43634|43614|43634|43614|43630.2|43610.2|0
1641847710000|2022-01-10 20:48:30|43632.7|43612.7|43630.2|43610.2|43634|43614|43626.4|43606.4|0
1641847720000|2022-01-10 20:48:40|43627.7|43607.7|43632.7|43612.7|43632.7|43612.7|43627.7|43607.7|0
1641847730000|2022-01-10 20:48:50|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|43631.4|43611.4|0
1641847740000|2022-01-10 20:49:00|43632.7|43612.7|43630.2|43610.2|43635.1|43615.1|43627.7|43607.7|2
1641847750000|2022-01-10 20:49:10|43632.7|43612.7|43627.7|43607.7|43632.7|43612.7|43627.7|43607.7|0
1641847760000|2022-01-10 20:49:20|43630.2|43610.2|43635.2|43615.2|43635.2|43615.2|43630.2|43610.2|1
1641847770000|2022-01-10 20:49:30|43632.7|43612.7|43636.4|43616.4|43637.7|43617.7|43632.7|43612.7|0
1641847780000|2022-01-10 20:49:40|43637.7|43617.7|43633.9|43613.9|43637.7|43617.7|43632.7|43612.7|0
1641847790000|2022-01-10 20:49:50|43632.7|43612.7|43637.7|43617.7|43637.7|43617.7|43632.7|43612.7|2
1641847800000|2022-01-10 20:50:00|43637.9|43617.9|43636.4|43616.4|43640.2|43620.2|43632.7|43612.7|2
1641847810000|2022-01-10 20:50:10|43633.9|43613.9|43640.2|43620.2|43640.2|43620.2|43633.9|43613.9|1
1641847820000|2022-01-10 20:50:20|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|43642.7|43622.7|0
1641847830000|2022-01-10 20:50:30|43645.2|43625.2|43646.5|43626.5|43647.7|43627.7|43645.2|43625.2|1
1641847840000|2022-01-10 20:50:40|43647.7|43627.7|43656.5|43636.5|43656.5|43636.5|43647.7|43627.7|10
1641847850000|2022-01-10 20:50:50|43655.2|43635.2|43650.2|43630.2|43655.2|43635.2|43650.2|43630.2|5
1641847860000|2022-01-10 20:51:00|43648.9|43628.9|43651.4|43631.4|43651.4|43631.4|43647.7|43627.7|5
1641847870000|2022-01-10 20:51:10|43648.9|43628.9|43647.7|43627.7|43651.4|43631.4|43646.4|43626.4|1
1641847880000|2022-01-10 20:51:20|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|2
1641847890000|2022-01-10 20:51:30|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43647.7|43627.7|1
1641847900000|2022-01-10 20:51:40|43645.2|43625.2|43642.7|43622.7|43645.2|43625.2|43642.7|43622.7|0
1641847910000|2022-01-10 20:51:50|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|2
1641847930000|2022-01-10 20:52:10|43636.4|43616.4|43633.9|43613.9|43636.4|43616.4|43632.7|43612.7|0
1641847940000|2022-01-10 20:52:20|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|43632.7|43612.7|0
1641847950000|2022-01-10 20:52:30|43633.9|43613.9|43640.2|43620.2|43640.2|43620.2|43633.9|43613.9|5
1641847970000|2022-01-10 20:52:50|43641.5|43621.5|43641.5|43621.5|43641.5|43621.5|43641.5|43621.5|0
1641847980000|2022-01-10 20:53:00|43642.7|43622.7|43643.9|43623.9|43643.9|43623.9|43640.2|43620.2|0
1641847990000|2022-01-10 20:53:10|43642.6|43622.6|43640.2|43620.2|43642.6|43622.6|43640.2|43620.2|0
1641848000000|2022-01-10 20:53:20|43639|43619|43639|43619|43639|43619|43639|43619|0
1641848010000|2022-01-10 20:53:30|||||||||1
1641848030000|2022-01-10 20:53:50|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|43640.2|43620.2|2
1641848040000|2022-01-10 20:54:00|||||||||4
1641848060000|2022-01-10 20:54:20|43641.5|43621.5|43646.5|43626.5|43647.9|43627.9|43641.5|43621.5|5
1641848070000|2022-01-10 20:54:30|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|43650.2|43630.2|5
1641848080000|2022-01-10 20:54:40|43648.9|43628.9|43651.4|43631.4|43652.7|43632.7|43647.7|43627.7|8
1641848090000|2022-01-10 20:54:50|43652.7|43632.7|43647.7|43627.7|43652.7|43632.7|43645.2|43625.2|1
1641848100000|2022-01-10 20:55:00|43645.1|43625.1|43646.5|43626.5|43646.5|43626.5|43640.2|43620.2|12
1641848110000|2022-01-10 20:55:10|43647.7|43627.7|43651.4|43631.4|43651.4|43631.4|43647.7|43627.7|5
1641848120000|2022-01-10 20:55:20|43652.6|43632.6|43662.9|43642.9|43662.9|43642.9|43651.4|43631.4|7
1641848130000|2022-01-10 20:55:30|43665.2|43645.2|43665.2|43645.2|43666.5|43646.5|43665.2|43645.2|0
1641848140000|2022-01-10 20:55:40|43663.9|43643.9|43665.2|43645.2|43665.2|43645.2|43663.9|43643.9|18
1641848150000|2022-01-10 20:55:50|43660.2|43640.2|43665.2|43645.2|43665.2|43645.2|43660.2|43640.2|7
1641848160000|2022-01-10 20:56:00|43666.5|43646.5|43667.7|43647.7|43667.7|43647.7|43663.9|43643.9|13
1641848170000|2022-01-10 20:56:10|43668.9|43648.9|43676.5|43656.5|43676.5|43656.5|43668.9|43648.9|3
1641848180000|2022-01-10 20:56:20|43675.2|43655.2|43676.5|43656.5|43676.5|43656.5|43674|43654|1
1641848190000|2022-01-10 20:56:30|43675.2|43655.2|43677.7|43657.7|43677.7|43657.7|43675.2|43655.2|5
1641848210000|2022-01-10 20:56:50|43678.9|43658.9|43670.2|43650.2|43678.9|43658.9|43670.2|43650.2|4
1641848220000|2022-01-10 20:57:00|43667.7|43647.7|43670.2|43650.2|43670.2|43650.2|43667.7|43647.7|3
1641848230000|2022-01-10 20:57:10|43671.4|43651.4|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|10
1641848260000|2022-01-10 20:57:40|43667.7|43647.7|43672.7|43652.7|43672.7|43652.7|43667.7|43647.7|3
1641848270000|2022-01-10 20:57:50|43670.2|43650.2|43672.7|43652.7|43672.7|43652.7|43670.2|43650.2|3
1641848280000|2022-01-10 20:58:00|43675.4|43655.4|43677.7|43657.7|43677.7|43657.7|43675.4|43655.4|3
1641848290000|2022-01-10 20:58:10|||||||||3
1641848300000|2022-01-10 20:58:20|43681.4|43661.4|43677.7|43657.7|43681.4|43661.4|43677.7|43657.7|3
1641848310000|2022-01-10 20:58:30|43676.4|43656.4|43680.2|43660.2|43680.2|43660.2|43676.4|43656.4|5
1641848320000|2022-01-10 20:58:40|||||||||1
1641848330000|2022-01-10 20:58:50|||||||||2
1641848340000|2022-01-10 20:59:00|43677.7|43657.7|43680.2|43660.2|43680.2|43660.2|43677.7|43657.7|3
1641848350000|2022-01-10 20:59:10|43681.5|43661.5|43682.7|43662.7|43682.7|43662.7|43681.5|43661.5|28
1641848360000|2022-01-10 20:59:20|43687.7|43667.7|43686.4|43666.4|43691.4|43671.4|43686.4|43666.4|10
1641848370000|2022-01-10 20:59:30|43685.2|43665.2|43680.2|43660.2|43685.2|43665.2|43680.2|43660.2|4
1641848380000|2022-01-10 20:59:40|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|43681.4|43661.4|9
1641848390000|2022-01-10 20:59:50|43680.2|43660.2|43671.4|43651.4|43680.2|43660.2|43667.7|43647.7|11
1641848400000|2022-01-10 21:00:00|43670.2|43650.2|43671.4|43651.4|43677.7|43657.7|43667.7|43647.7|7
1641848410000|2022-01-10 21:00:10|43670.2|43650.2|43668.9|43648.9|43672.7|43652.7|43667.7|43647.7|1
1641848420000|2022-01-10 21:00:20|43667.7|43647.7|43667.7|43647.7|43672.7|43652.7|43667.7|43647.7|0
1641848430000|2022-01-10 21:00:30|||||||||1
1641848440000|2022-01-10 21:00:40|43666.4|43646.4|43665.2|43645.2|43667.7|43647.7|43665.2|43645.2|5
1641848450000|2022-01-10 21:00:50|43663.9|43643.9|43667.7|43647.7|43667.7|43647.7|43663.9|43643.9|0
1641848470000|2022-01-10 21:01:10|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|1
1641848480000|2022-01-10 21:01:20|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1641848490000|2022-01-10 21:01:30|43669|43649|43670.2|43650.2|43670.2|43650.2|43667.7|43647.7|0
1641848510000|2022-01-10 21:01:50|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1641848520000|2022-01-10 21:02:00|43665.2|43645.2|43665.2|43645.2|43666.5|43646.5|43665.2|43645.2|4
1641848530000|2022-01-10 21:02:10|43666.5|43646.5|43666.5|43646.5|43666.5|43646.5|43665.2|43645.2|0
1641848540000|2022-01-10 21:02:20|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|0
1641848550000|2022-01-10 21:02:30|43669|43649|43665.2|43645.2|43669|43649|43663.9|43643.9|4
1641848560000|2022-01-10 21:02:40|43666.5|43646.5|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|2
1641848570000|2022-01-10 21:02:50|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1641848580000|2022-01-10 21:03:00|||||||||1
1641848590000|2022-01-10 21:03:10|43666.5|43646.5|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|2
1641848600000|2022-01-10 21:03:20|43670.2|43650.2|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1641848610000|2022-01-10 21:03:30|43669|43649|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|1
1641848620000|2022-01-10 21:03:40|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|1
1641848630000|2022-01-10 21:03:50|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|0
1641848640000|2022-01-10 21:04:00|43669|43649|43670.2|43650.2|43670.2|43650.2|43669|43649|1
1641848660000|2022-01-10 21:04:20|||||||||1
1641848670000|2022-01-10 21:04:30|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|0
1641848680000|2022-01-10 21:04:40|||||||||1
1641848690000|2022-01-10 21:04:50|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|43665.2|43645.2|4
1641848700000|2022-01-10 21:05:00|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|2
1641848710000|2022-01-10 21:05:10|43666.4|43646.4|43665.2|43645.2|43666.4|43646.4|43665.2|43645.2|0
1641848720000|2022-01-10 21:05:20|43667.7|43647.7|43667.7|43647.7|43670.2|43650.2|43665.2|43645.2|0
1641848730000|2022-01-10 21:05:30|43669|43649|43665.2|43645.2|43669|43649|43665.2|43645.2|2
1641848750000|2022-01-10 21:05:50|43666.5|43646.5|43667.7|43647.7|43667.7|43647.7|43666.5|43646.5|1
1641848760000|2022-01-10 21:06:00|||||||||1
1641848770000|2022-01-10 21:06:10|43668.9|43648.9|43670.2|43650.2|43670.2|43650.2|43668.9|43648.9|0
1641848790000|2022-01-10 21:06:30|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|43667.7|43647.7|1
1641848820000|2022-01-10 21:07:00|43670.2|43650.2|43670.2|43650.2|43671.5|43651.5|43670.2|43650.2|2
1641848850000|2022-01-10 21:07:30|43668.9|43648.9|43667.7|43647.7|43668.9|43648.9|43667.7|43647.7|0
1641848860000|2022-01-10 21:07:40|||||||||2
1641848870000|2022-01-10 21:07:50|43666.4|43646.4|43667.7|43647.7|43667.7|43647.7|43666.4|43646.4|2
1641848880000|2022-01-10 21:08:00|43666.4|43646.4|43667.7|43647.7|43667.7|43647.7|43666.4|43646.4|1
1641848890000|2022-01-10 21:08:10|||||||||1
1641848900000|2022-01-10 21:08:20|43665.2|43645.2|43667.7|43647.7|43667.7|43647.7|43665.2|43645.2|0
1641848910000|2022-01-10 21:08:30|||||||||3
1641848920000|2022-01-10 21:08:40|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1641848940000|2022-01-10 21:09:00|43668.9|43648.9|43667.7|43647.7|43670.2|43650.2|43667.7|43647.7|2
1641848950000|2022-01-10 21:09:10|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|43670.2|43650.2|0
1641848960000|2022-01-10 21:09:20|43672.7|43652.7|43674|43654|43674|43654|43672.7|43652.7|1
1641849000000|2022-01-10 21:10:00|43676.5|43656.5|43679|43659|43679|43659|43676.5|43656.5|2
1641849010000|2022-01-10 21:10:10|43677.7|43657.7|43676.5|43656.5|43677.7|43657.7|43676.5|43656.5|0
1641849020000|2022-01-10 21:10:20|43679|43659|43680.2|43660.2|43680.2|43660.2|43679|43659|1
1641849030000|2022-01-10 21:10:30|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|0
1641849040000|2022-01-10 21:10:40|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|43682.7|43662.7|0
1641849060000|2022-01-10 21:11:00|43681.4|43661.4|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|2
1641849100000|2022-01-10 21:11:40|43681.5|43661.5|43682.7|43662.7|43682.7|43662.7|43681.5|43661.5|1
1641849110000|2022-01-10 21:11:50|||||||||3
1641849120000|2022-01-10 21:12:00|43684|43664|43682.7|43662.7|43684|43664|43682.7|43662.7|6
1641849130000|2022-01-10 21:12:10|||||||||1
1641849140000|2022-01-10 21:12:20|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|0
1641849150000|2022-01-10 21:12:30|43680.2|43660.2|43682.7|43662.7|43682.7|43662.7|43680.2|43660.2|0
1641849160000|2022-01-10 21:12:40|43685.2|43665.2|43685.2|43665.2|43685.2|43665.2|43680.2|43660.2|10
1641849180000|2022-01-10 21:13:00|43682.7|43662.7|43680.2|43660.2|43682.7|43662.7|43680.2|43660.2|2
1641849190000|2022-01-10 21:13:10|43681.5|43661.5|43681.4|43661.4|43681.5|43661.5|43680.2|43660.2|4
1641849210000|2022-01-10 21:13:30|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|0
1641849250000|2022-01-10 21:14:10|43677.7|43657.7|43677.7|43657.7|43680.2|43660.2|43677.7|43657.7|0
1641849260000|2022-01-10 21:14:20|43680.2|43660.2|43677.7|43657.7|43680.2|43660.2|43677.7|43657.7|0
1641849270000|2022-01-10 21:14:30|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|43680.2|43660.2|0
1641849280000|2022-01-10 21:14:40|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|43681.5|43661.5|0
1641849290000|2022-01-10 21:14:50|||||||||5
1641849300000|2022-01-10 21:15:00|43680.4|43660.4|43676.5|43656.5|43680.4|43660.4|43676.5|43656.5|2
1641849330000|2022-01-10 21:15:30|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|43675.2|43655.2|0
1641849350000|2022-01-10 21:15:50|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|43676.4|43656.4|0
1641849360000|2022-01-10 21:16:00|43677.7|43657.7|43676.4|43656.4|43677.7|43657.7|43676.4|43656.4|1
1641849380000|2022-01-10 21:16:20|43677.7|43657.7|43677.7|43657.7|43677.7|43657.7|43675.2|43655.2|0
1641849400000|2022-01-10 21:16:40|43679|43659|43679|43659|43679|43659|43679|43659|1
1641849440000|2022-01-10 21:17:20|43680.2|43660.2|43690.1|43670.1|43690.1|43670.1|43680.2|43660.2|5
1641849450000|2022-01-10 21:17:30|43692.7|43672.7|43692.7|43672.7|43693.9|43673.9|43692.7|43672.7|2
1641849460000|2022-01-10 21:17:40|43694|43674|43695.2|43675.2|43695.2|43675.2|43694|43674|0
1641849470000|2022-01-10 21:17:50|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|1
1641849480000|2022-01-10 21:18:00|43696.5|43676.5|43710.2|43690.2|43710.2|43690.2|43696.5|43676.5|9
1641849490000|2022-01-10 21:18:10|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|43712.7|43692.7|11
1641849520000|2022-01-10 21:18:40|||||||||3
1641849540000|2022-01-10 21:19:00|43713.9|43693.9|43717.7|43697.7|43717.7|43697.7|43713.9|43693.9|9
1641849550000|2022-01-10 21:19:10|43718.9|43698.9|43724|43704|43724|43704|43718.9|43698.9|7
1641849560000|2022-01-10 21:19:20|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|18
1641849570000|2022-01-10 21:19:30|||||||||1
1641849590000|2022-01-10 21:19:50|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|6
1641849600000|2022-01-10 21:20:00|43726.4|43706.4|43727.7|43707.7|43727.7|43707.7|43726.4|43706.4|1
1641849610000|2022-01-10 21:20:10|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|1
1641849620000|2022-01-10 21:20:20|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|43727.7|43707.7|5
1641849640000|2022-01-10 21:20:40|||||||||4
1641849650000|2022-01-10 21:20:50|43729|43709|43731.5|43711.5|43731.5|43711.5|43729|43709|4
1641849660000|2022-01-10 21:21:00|43732.7|43712.7|43736.4|43716.4|43736.4|43716.4|43732.7|43712.7|1
1641849670000|2022-01-10 21:21:10|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|0
1641849690000|2022-01-10 21:21:30|43739|43719|43739|43719|43739|43719|43739|43719|0
1641849710000|2022-01-10 21:21:50|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|43737.7|43717.7|3
1641849720000|2022-01-10 21:22:00|43740.2|43720.2|43737.7|43717.7|43740.2|43720.2|43737.7|43717.7|0
1641849730000|2022-01-10 21:22:10|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|43741.4|43721.4|1
1641849770000|2022-01-10 21:22:50|||||||||1
1641849780000|2022-01-10 21:23:00|43738.9|43718.9|43740.2|43720.2|43743.9|43723.9|43738.9|43718.9|15
1641849840000|2022-01-10 21:24:00|43741.5|43721.5|43740.2|43720.2|43741.5|43721.5|43740.2|43720.2|3
1641849860000|2022-01-10 21:24:20|43741.5|43721.5|43737.7|43717.7|43742.7|43722.7|43737.7|43717.7|2
1641849870000|2022-01-10 21:24:30|||||||||9
1641849880000|2022-01-10 21:24:40|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|1
1641849900000|2022-01-10 21:25:00|43737.6|43717.6|43740.2|43720.2|43740.2|43720.2|43737.6|43717.6|4
1641849930000|2022-01-10 21:25:30|||||||||2
1641849940000|2022-01-10 21:25:40|43737.7|43717.7|43740.2|43720.2|43740.2|43720.2|43737.7|43717.7|0
1641849950000|2022-01-10 21:25:50|43741.5|43721.5|43742.7|43722.7|43742.7|43722.7|43741.5|43721.5|0
1641849960000|2022-01-10 21:26:00|||||||||2
1641849990000|2022-01-10 21:26:30|||||||||4
1641850000000|2022-01-10 21:26:40|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|43745.2|43725.2|2
1641850010000|2022-01-10 21:26:50|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43745.2|43725.2|0
1641850020000|2022-01-10 21:27:00|43747.7|43727.7|43745.2|43725.2|43747.7|43727.7|43745.2|43725.2|1
1641850030000|2022-01-10 21:27:10|43746.5|43726.5|43747.7|43727.7|43747.7|43727.7|43745.2|43725.2|1
1641850050000|2022-01-10 21:27:30|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|5
1641850060000|2022-01-10 21:27:40|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|43746.4|43726.4|0
1641850070000|2022-01-10 21:27:50|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|43748.9|43728.9|3
1641850080000|2022-01-10 21:28:00|43747.6|43727.6|43753.9|43733.9|43756.4|43736.4|43747.6|43727.6|17
1641850090000|2022-01-10 21:28:10|43752.6|43732.6|43748.9|43728.9|43752.6|43732.6|43748.9|43728.9|0
1641850100000|2022-01-10 21:28:20|43747.7|43727.7|43745.2|43725.2|43747.7|43727.7|43745.2|43725.2|0
1641850120000|2022-01-10 21:28:40|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|43740.2|43720.2|5
1641850140000|2022-01-10 21:29:00|43737.7|43717.7|43736.5|43716.5|43737.7|43717.7|43736.5|43716.5|3
1641850150000|2022-01-10 21:29:10|43735.2|43715.2|43735.2|43715.2|43737.9|43717.9|43735.2|43715.2|5
1641850160000|2022-01-10 21:29:20|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|43736.4|43716.4|1
1641850170000|2022-01-10 21:29:30|43734|43714|43734|43714|43734|43714|43734|43714|2
1641850180000|2022-01-10 21:29:40|43739|43719|43739|43719|43741.5|43721.5|43739|43719|1
1641850200000|2022-01-10 21:30:00|43741.5|43721.5|43742.7|43722.7|43742.7|43722.7|43739|43719|3
1641850210000|2022-01-10 21:30:10|43741.5|43721.5|43744|43724|43744|43724|43741.5|43721.5|2
1641850230000|2022-01-10 21:30:30|43741.5|43721.5|43741.5|43721.5|43744|43724|43741.5|43721.5|3
1641850240000|2022-01-10 21:30:40|43744|43724|43744|43724|43744|43724|43744|43724|2
1641850270000|2022-01-10 21:31:10|43742.7|43722.7|43739|43719|43742.7|43722.7|43739|43719|2
1641850280000|2022-01-10 21:31:20|43737.7|43717.7|43736.5|43716.5|43737.7|43717.7|43736.5|43716.5|1
1641850290000|2022-01-10 21:31:30|43737.9|43717.9|43739|43719|43739|43719|43737.9|43717.9|0
1641850390000|2022-01-10 21:33:10|43744|43724|43744|43724|43744|43724|43744|43724|2
1641850400000|2022-01-10 21:33:20|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|1
1641850430000|2022-01-10 21:33:50|43744|43724|43744|43724|43744|43724|43744|43724|4
1641850440000|2022-01-10 21:34:00|43740.4|43720.4|43739|43719|43741.5|43721.5|43739|43719|1
1641850450000|2022-01-10 21:34:10|43736.5|43716.5|43735.4|43715.4|43736.5|43716.5|43734|43714|1
1641850470000|2022-01-10 21:34:30|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|0
1641850510000|2022-01-10 21:35:10|43734|43714|43734|43714|43734|43714|43734|43714|3
1641850520000|2022-01-10 21:35:20|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|2
1641850530000|2022-01-10 21:35:30|43729|43709|43729|43709|43729|43709|43727.9|43707.9|2
1641850540000|2022-01-10 21:35:40|43730.4|43710.4|43731.5|43711.5|43731.5|43711.5|43730.4|43710.4|0
1641850560000|2022-01-10 21:36:00|||||||||1
1641850620000|2022-01-10 21:37:00|43730.4|43710.4|43729|43709|43730.4|43710.4|43729|43709|2
1641850630000|2022-01-10 21:37:10|43724|43704|43724|43704|43724|43704|43724|43704|1
1641850680000|2022-01-10 21:38:00|43725.2|43705.2|43725.2|43705.2|43725.4|43705.4|43724|43704|3
1641850690000|2022-01-10 21:38:10|43724|43704|43724|43704|43724|43704|43724|43704|0
1641850720000|2022-01-10 21:38:40|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|43726.5|43706.5|0
1641850730000|2022-01-10 21:38:50|43724|43704|43724|43704|43724|43704|43724|43704|1
1641850740000|2022-01-10 21:39:00|43725.4|43705.4|43729|43709|43729|43709|43725.4|43705.4|0
1641850760000|2022-01-10 21:39:20|43730.4|43710.4|43731.5|43711.5|43731.5|43711.5|43730.4|43710.4|0
1641850770000|2022-01-10 21:39:30|43730.2|43710.2|43730.4|43710.4|43730.4|43710.4|43730.2|43710.2|0
1641850780000|2022-01-10 21:39:40|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|0
1641850800000|2022-01-10 21:40:00|43730.2|43710.2|43729|43709|43730.2|43710.2|43729|43709|1
1641850810000|2022-01-10 21:40:10|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|2
1641850860000|2022-01-10 21:41:00|43729|43709|43729|43709|43729|43709|43729|43709|1
1641850880000|2022-01-10 21:41:20|43727.7|43707.7|43726.5|43706.5|43727.7|43707.7|43726.5|43706.5|0
1641850890000|2022-01-10 21:41:30|43725.2|43705.2|43724|43704|43725.2|43705.2|43724|43704|0
1641850900000|2022-01-10 21:41:40|43722.7|43702.7|43721.5|43701.5|43722.7|43702.7|43721.5|43701.5|1
1641850910000|2022-01-10 21:41:50|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|2
1641850970000|2022-01-10 21:42:50|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|3
1641850980000|2022-01-10 21:43:00|43724|43704|43724|43704|43724|43704|43724|43704|5
1641851050000|2022-01-10 21:44:10|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|0
1641851060000|2022-01-10 21:44:20|43724|43704|43724|43704|43724|43704|43721.5|43701.5|0
1641851070000|2022-01-10 21:44:30|43722.7|43702.7|43721.5|43701.5|43722.7|43702.7|43721.5|43701.5|0
1641851100000|2022-01-10 21:45:00|43722.9|43702.9|43725.2|43705.2|43725.2|43705.2|43722.9|43702.9|1
1641851120000|2022-01-10 21:45:20|43724|43704|43724|43704|43724|43704|43724|43704|1
1641851140000|2022-01-10 21:45:40|43726.5|43706.5|43727.9|43707.9|43727.9|43707.9|43726.5|43706.5|5
1641851150000|2022-01-10 21:45:50|43729|43709|43729|43709|43729|43709|43729|43709|1
1641851160000|2022-01-10 21:46:00|43726.5|43706.5|43729|43709|43729|43709|43726.5|43706.5|3
1641851170000|2022-01-10 21:46:10|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|2
1641851180000|2022-01-10 21:46:20|43732.7|43712.7|43741.5|43721.5|43741.5|43721.5|43732.7|43712.7|2
1641851190000|2022-01-10 21:46:30|43742.9|43722.9|43744|43724|43746.5|43726.5|43742.9|43722.9|20
1641851200000|2022-01-10 21:46:40|43746.5|43726.5|43754|43734|43754|43734|43746.5|43726.5|5
1641851210000|2022-01-10 21:46:50|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|2
1641851220000|2022-01-10 21:47:00|43749|43729|43749|43729|43749|43729|43749|43729|2
1641851230000|2022-01-10 21:47:10|43744|43724|43744|43724|43744|43724|43744|43724|2
1641851240000|2022-01-10 21:47:20|||||||||1
1641851270000|2022-01-10 21:47:50|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|3
1641851280000|2022-01-10 21:48:00|43740.2|43720.2|43739|43719|43740.2|43720.2|43739|43719|0
1641851300000|2022-01-10 21:48:20|||||||||1
1641851340000|2022-01-10 21:49:00|43736.5|43716.5|43736.5|43716.5|43739|43719|43736.5|43716.5|0
1641851350000|2022-01-10 21:49:10|43735.2|43715.2|43734|43714|43735.2|43715.2|43734|43714|4
1641851370000|2022-01-10 21:49:30|||||||||3
1641851380000|2022-01-10 21:49:40|43735.4|43715.4|43736.5|43716.5|43736.5|43716.5|43735.4|43715.4|4
1641851400000|2022-01-10 21:50:00|43739|43719|43746.7|43726.7|43746.7|43726.7|43739|43719|7
1641851410000|2022-01-10 21:50:10|43749|43729|43749|43729|43749|43729|43749|43729|2
1641851450000|2022-01-10 21:50:50|43754|43734|43754|43734|43754|43734|43754|43734|0
1641851460000|2022-01-10 21:51:00|43749|43729|43749|43729|43749|43729|43749|43729|1
1641851510000|2022-01-10 21:51:50|43750.2|43730.2|43749|43729|43750.2|43730.2|43749|43729|1
1641851530000|2022-01-10 21:52:10|43751.5|43731.5|43754|43734|43754|43734|43751.5|43731.5|0
1641851540000|2022-01-10 21:52:20|43752.8|43732.8|43749|43729|43752.8|43732.8|43749|43729|1
1641851560000|2022-01-10 21:52:40|43754|43734|43749|43729|43754|43734|43749|43729|2
1641851570000|2022-01-10 21:52:50|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|43752.8|43732.8|0
1641851580000|2022-01-10 21:53:00|43754|43734|43756.5|43736.5|43756.5|43736.5|43754|43734|1
1641851600000|2022-01-10 21:53:20|43754|43734|43759|43739|43759|43739|43754|43734|7
1641851640000|2022-01-10 21:54:00|43757.8|43737.8|43756.5|43736.5|43757.8|43737.8|43756.5|43736.5|3
1641851660000|2022-01-10 21:54:20|43755.3|43735.3|43754|43734|43755.3|43735.3|43754|43734|4
1641851670000|2022-01-10 21:54:30|43751.5|43731.5|43749|43729|43751.5|43731.5|43749|43729|0
1641851680000|2022-01-10 21:54:40|||||||||2
1641851690000|2022-01-10 21:54:50|43744|43724|43744|43724|43744|43724|43744|43724|1
1641851700000|2022-01-10 21:55:00|43746.5|43726.5|43744|43724|43749|43729|43744|43724|6
1641851720000|2022-01-10 21:55:20|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|43742.7|43722.7|0
1641851750000|2022-01-10 21:55:50|43739|43719|43739|43719|43739|43719|43739|43719|0
1641851800000|2022-01-10 21:56:40|43736.5|43716.5|43739|43719|43739|43719|43736.5|43716.5|0
1641851810000|2022-01-10 21:56:50|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|0
1641851830000|2022-01-10 21:57:10|43737.8|43717.8|43739|43719|43739|43719|43737.8|43717.8|0
1641851840000|2022-01-10 21:57:20|43737.7|43717.7|43737.8|43717.8|43739|43719|43736.5|43716.5|0
1641851850000|2022-01-10 21:57:30|43739|43719|43736.5|43716.5|43739|43719|43736.5|43716.5|0
1641851860000|2022-01-10 21:57:40|||||||||1
1641851870000|2022-01-10 21:57:50|43735.3|43715.3|43734|43714|43735.3|43715.3|43734|43714|2
1641851880000|2022-01-10 21:58:00|||||||||2
1641851890000|2022-01-10 21:58:10|43732.8|43712.8|43731.5|43711.5|43732.8|43712.8|43731.5|43711.5|1
1641851900000|2022-01-10 21:58:20|43729|43709|43729|43709|43729|43709|43729|43709|0
1641851910000|2022-01-10 21:58:30|43726.5|43706.5|43724|43704|43729|43709|43724|43704|0
1641851920000|2022-01-10 21:58:40|43725.2|43705.2|43729|43709|43729|43709|43725.2|43705.2|1
1641851940000|2022-01-10 21:59:00|43730.3|43710.3|43731.5|43711.5|43731.5|43711.5|43729|43709|0
1641851960000|2022-01-10 21:59:20|||||||||1
1641851970000|2022-01-10 21:59:30|43734|43714|43734|43714|43735.3|43715.3|43734|43714|11
1641851980000|2022-01-10 21:59:40|43731.5|43711.5|43734|43714|43734|43714|43731.5|43711.5|0
1641851990000|2022-01-10 21:59:50|43736.5|43716.5|43735.2|43715.2|43736.5|43716.5|43735.2|43715.2|1
1641855600000|2022-01-10 23:00:00|43728.8|43708.8|43737.8|43717.8|43739|43719|43726.3|43706.3|5
1641855610000|2022-01-10 23:00:10|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1641855620000|2022-01-10 23:00:20|||||||||1
1641855630000|2022-01-10 23:00:30|43750.3|43730.3|43764|43744|43764|43744|43750.3|43730.3|3
1641855640000|2022-01-10 23:00:40|43784|43764|43794|43774|43794|43774|43784|43764|3
1641855650000|2022-01-10 23:00:50|43792.8|43772.8|43794|43774|43794|43774|43792.8|43772.8|3
1641855660000|2022-01-10 23:01:00|43795.3|43775.3|43794|43774|43795.3|43775.3|43791.5|43771.5|9
1641855670000|2022-01-10 23:01:10|43795.3|43775.3|43794|43774|43796.5|43776.5|43794|43774|4
1641855680000|2022-01-10 23:01:20|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|2
1641855690000|2022-01-10 23:01:30|43790.2|43770.2|43789|43769|43790.2|43770.2|43789|43769|2
1641855710000|2022-01-10 23:01:50|43786.5|43766.5|43782.7|43762.7|43786.5|43766.5|43782.7|43762.7|5
1641855730000|2022-01-10 23:02:10|43784|43764|43784|43764|43784|43764|43784|43764|0
1641855750000|2022-01-10 23:02:30|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|2
1641855770000|2022-01-10 23:02:50|43779|43759|43779|43759|43779|43759|43779|43759|2
1641855780000|2022-01-10 23:03:00|||||||||1
1641855790000|2022-01-10 23:03:10|43775.2|43755.2|43764|43744|43775.2|43755.2|43764|43744|11
1641855800000|2022-01-10 23:03:20|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|43762.7|43742.7|2
1641855810000|2022-01-10 23:03:30|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1641855830000|2022-01-10 23:03:50|43764|43744|43764|43744|43764|43744|43764|43744|3
1641855840000|2022-01-10 23:04:00|43766.5|43746.5|43761.5|43741.5|43766.5|43746.5|43761.5|43741.5|5
1641855870000|2022-01-10 23:04:30|43762.7|43742.7|43764|43744|43764|43744|43762.7|43742.7|1
1641855890000|2022-01-10 23:04:50|43769|43749|43766.6|43746.6|43769|43749|43766.6|43746.6|0
1641855910000|2022-01-10 23:05:10|43767.8|43747.8|43765.3|43745.3|43767.8|43747.8|43765.3|43745.3|0
1641855970000|2022-01-10 23:06:10|43764|43744|43764|43744|43764|43744|43764|43744|4
1641855990000|2022-01-10 23:06:30|43762.8|43742.8|43764.1|43744.1|43764.1|43744.1|43762.8|43742.8|7
1641856000000|2022-01-10 23:06:40|43762.8|43742.8|43756.5|43736.5|43764|43744|43756.5|43736.5|5
1641856010000|2022-01-10 23:06:50|43754|43734|43764|43744|43764|43744|43754|43734|12
1641856050000|2022-01-10 23:07:30|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1641856070000|2022-01-10 23:07:50|43762.7|43742.7|43761.4|43741.4|43762.7|43742.7|43761.4|43741.4|5
1641856080000|2022-01-10 23:08:00|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|43760.2|43740.2|0
1641856100000|2022-01-10 23:08:20|43759|43739|43759|43739|43759|43739|43759|43739|0
1641856130000|2022-01-10 23:08:50|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|7
1641856140000|2022-01-10 23:09:00|43754|43734|43744|43724|43754|43734|43744|43724|5
1641856150000|2022-01-10 23:09:10|43742.7|43722.7|43724|43704|43742.7|43722.7|43724|43704|3
1641856180000|2022-01-10 23:09:40|43734|43714|43736.5|43716.5|43736.5|43716.5|43734|43714|0
1641856200000|2022-01-10 23:10:00|43739|43719|43739|43719|43739|43719|43739|43719|1
1641856230000|2022-01-10 23:10:30|43740.3|43720.3|43741.5|43721.5|43741.5|43721.5|43740.3|43720.3|0
1641856240000|2022-01-10 23:10:40|||||||||1
1641856250000|2022-01-10 23:10:50|43744|43724|43744|43724|43744|43724|43741.5|43721.5|11
1641856260000|2022-01-10 23:11:00|43746.5|43726.5|43754|43734|43754|43734|43746.5|43726.5|2
1641856270000|2022-01-10 23:11:10|43756.5|43736.5|43759|43739|43759|43739|43756.5|43736.5|0
1641856310000|2022-01-10 23:11:50|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|43762.8|43742.8|0
1641856320000|2022-01-10 23:12:00|43764|43744|43764|43744|43764|43744|43764|43744|1
1641856330000|2022-01-10 23:12:10|||||||||1
1641856340000|2022-01-10 23:12:20|43769|43749|43769|43749|43769|43749|43769|43749|1
1641856350000|2022-01-10 23:12:30|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|43767.7|43747.7|1
1641856360000|2022-01-10 23:12:40|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|0
1641856390000|2022-01-10 23:13:10|||||||||1
1641856430000|2022-01-10 23:13:50|43767.8|43747.8|43769|43749|43769|43749|43767.8|43747.8|0
1641856450000|2022-01-10 23:14:10|43767.7|43747.7|43764|43744|43767.7|43747.7|43764|43744|2
1641856460000|2022-01-10 23:14:20|43765.2|43745.2|43766.5|43746.5|43766.5|43746.5|43765.2|43745.2|0
1641856470000|2022-01-10 23:14:30|43764|43744|43764|43744|43764|43744|43764|43744|1
1641856500000|2022-01-10 23:15:00|||||||||2
1641856550000|2022-01-10 23:15:50|||||||||2
1641856610000|2022-01-10 23:16:50|43757.7|43737.7|43756.5|43736.5|43757.7|43737.7|43756.5|43736.5|1
1641856630000|2022-01-10 23:17:10|||||||||3
1641856680000|2022-01-10 23:18:00|43754.1|43734.1|43750.2|43730.2|43754.1|43734.1|43750.2|43730.2|6
1641856690000|2022-01-10 23:18:10|43749|43729|43749|43729|43749|43729|43749|43729|0
1641856710000|2022-01-10 23:18:30|43747.8|43727.8|43746.5|43726.5|43747.8|43727.8|43746.5|43726.5|0
1641856720000|2022-01-10 23:18:40|43744|43724|43744|43724|43744|43724|43744|43724|0
1641856730000|2022-01-10 23:18:50|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|43740.3|43720.3|0
1641856740000|2022-01-10 23:19:00|43741.5|43721.5|43735.2|43715.2|43741.5|43721.5|43735.2|43715.2|2
1641856750000|2022-01-10 23:19:10|43729|43709|43726.5|43706.5|43729|43709|43726.5|43706.5|6
1641856760000|2022-01-10 23:19:20|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|43725.2|43705.2|0
1641856770000|2022-01-10 23:19:30|43729|43709|43735.2|43715.2|43735.2|43715.2|43729|43709|2
1641856780000|2022-01-10 23:19:40|||||||||1
1641856810000|2022-01-10 23:20:10|43737.7|43717.7|43741.5|43721.5|43741.5|43721.5|43737.7|43717.7|0
1641856840000|2022-01-10 23:20:40|43743.9|43723.9|43746.5|43726.5|43746.5|43726.5|43743.9|43723.9|0
1641856860000|2022-01-10 23:21:00|43749|43729|43752.8|43732.8|43752.8|43732.8|43749|43729|0
1641856870000|2022-01-10 23:21:10|43754|43734|43759|43739|43759|43739|43754|43734|2
1641856880000|2022-01-10 23:21:20|43764|43744|43764|43744|43764|43744|43764|43744|2
1641856900000|2022-01-10 23:21:40|43762.7|43742.7|43760.2|43740.2|43762.7|43742.7|43760.2|43740.2|3
1641856910000|2022-01-10 23:21:50|43759|43739|43759|43739|43759|43739|43759|43739|0
1641856950000|2022-01-10 23:22:30|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|43755.3|43735.3|3
1641856970000|2022-01-10 23:22:50|43752.7|43732.7|43745.2|43725.2|43752.7|43732.7|43745.2|43725.2|2
1641856980000|2022-01-10 23:23:00|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|43743.9|43723.9|1
1641856990000|2022-01-10 23:23:10|43742.6|43722.6|43743.9|43723.9|43743.9|43723.9|43742.6|43722.6|3
1641857000000|2022-01-10 23:23:20|43746.5|43726.5|43747.7|43727.7|43747.7|43727.7|43746.5|43726.5|2
1641857020000|2022-01-10 23:23:40|43749|43729|43751.5|43731.5|43751.5|43731.5|43749|43729|1
1641857040000|2022-01-10 23:24:00|43755.1|43735.1|43766.5|43746.5|43766.5|43746.5|43755.1|43735.1|6
1641857060000|2022-01-10 23:24:20|43775.2|43755.2|43776.5|43756.5|43779|43759|43775.2|43755.2|6
1641857080000|2022-01-10 23:24:40|43774|43754|43774|43754|43774|43754|43774|43754|0
1641857100000|2022-01-10 23:25:00|43772.7|43752.7|43771.5|43751.5|43772.7|43752.7|43771.5|43751.5|0
1641857110000|2022-01-10 23:25:10|43769|43749|43764|43744|43769|43749|43764|43744|4
1641857120000|2022-01-10 23:25:20|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|1
1641857140000|2022-01-10 23:25:40|43769|43749|43769|43749|43769|43749|43769|43749|0
1641857230000|2022-01-10 23:27:10|43767.7|43747.7|43764|43744|43767.7|43747.7|43764|43744|2
1641857250000|2022-01-10 23:27:30|43769|43749|43769|43749|43769|43749|43769|43749|4
1641857260000|2022-01-10 23:27:40|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|1
1641857270000|2022-01-10 23:27:50|||||||||1
1641857280000|2022-01-10 23:28:00|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|43775.2|43755.2|7
1641857290000|2022-01-10 23:28:10|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|1
1641857310000|2022-01-10 23:28:30|43779|43759|43784.1|43764.1|43784.1|43764.1|43779|43759|3
1641857320000|2022-01-10 23:28:40|43785.3|43765.3|43786.5|43766.5|43786.5|43766.5|43785.3|43765.3|1
1641857330000|2022-01-10 23:28:50|||||||||1
1641857340000|2022-01-10 23:29:00|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|1
1641857350000|2022-01-10 23:29:10|43792.8|43772.8|43794|43774|43794|43774|43792.8|43772.8|1
1641857380000|2022-01-10 23:29:40|43795.2|43775.2|43795.2|43775.2|43796.5|43776.5|43795.2|43775.2|1
1641857390000|2022-01-10 23:29:50|43794|43774|43794|43774|43794|43774|43794|43774|0
1641857400000|2022-01-10 23:30:00|43795.3|43775.3|43794|43774|43796.5|43776.5|43794|43774|4
1641857410000|2022-01-10 23:30:10|||||||||1
1641857460000|2022-01-10 23:31:00|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|2
1641857470000|2022-01-10 23:31:10|43789|43769|43784|43764|43789|43769|43784|43764|1
1641857520000|2022-01-10 23:32:00|43782.7|43762.7|43779|43759|43782.7|43762.7|43777.7|43757.7|2
1641857570000|2022-01-10 23:32:50|||||||||2
1641857580000|2022-01-10 23:33:00|||||||||2
1641857590000|2022-01-10 23:33:10|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|2
1641857610000|2022-01-10 23:33:30|43764|43744|43764|43744|43764|43744|43764|43744|0
1641857620000|2022-01-10 23:33:40|43762.7|43742.7|43761.5|43741.5|43764|43744|43759|43739|2
1641857630000|2022-01-10 23:33:50|||||||||3
1641857640000|2022-01-10 23:34:00|43763.9|43743.9|43782.9|43762.9|43782.9|43762.9|43763.9|43743.9|6
1641857650000|2022-01-10 23:34:10|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|0
1641857660000|2022-01-10 23:34:20|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|0
1641857670000|2022-01-10 23:34:30|43785.3|43765.3|43784|43764|43785.3|43765.3|43784|43764|1
1641857700000|2022-01-10 23:35:00|||||||||1
1641857760000|2022-01-10 23:36:00|43782.7|43762.7|43779|43759|43782.7|43762.7|43779|43759|0
1641857820000|2022-01-10 23:37:00|||||||||1
1641857840000|2022-01-10 23:37:20|43777.7|43757.7|43775.2|43755.2|43777.7|43757.7|43775.2|43755.2|0
1641857890000|2022-01-10 23:38:10|43774|43754|43774|43754|43774|43754|43774|43754|0
1641857910000|2022-01-10 23:38:30|43772.7|43752.7|43769|43749|43772.7|43752.7|43769|43749|0
1641857970000|2022-01-10 23:39:30|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|0
1641858020000|2022-01-10 23:40:20|43769|43749|43769|43749|43769|43749|43769|43749|0
1641858050000|2022-01-10 23:40:50|||||||||2
1641858060000|2022-01-10 23:41:00|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|1
1641858070000|2022-01-10 23:41:10|43769.1|43749.1|43770.3|43750.3|43770.3|43750.3|43769.1|43749.1|0
1641858140000|2022-01-10 23:42:20|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|1
1641858170000|2022-01-10 23:42:50|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|43770.3|43750.3|0
1641858180000|2022-01-10 23:43:00|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|3
1641858190000|2022-01-10 23:43:10|43775.3|43755.3|43776.5|43756.5|43776.5|43756.5|43775.3|43755.3|3
1641858240000|2022-01-10 23:44:00|43779|43759|43779|43759|43779|43759|43779|43759|2
1641858280000|2022-01-10 23:44:40|43777.8|43757.8|43775.3|43755.3|43777.8|43757.8|43775.3|43755.3|1
1641858290000|2022-01-10 23:44:50|43774|43754|43774|43754|43774|43754|43774|43754|0
1641858300000|2022-01-10 23:45:00|43775.3|43755.3|43787.7|43767.7|43787.7|43767.7|43775.3|43755.3|11
1641858310000|2022-01-10 23:45:10|43785.3|43765.3|43787.7|43767.7|43787.7|43767.7|43785.3|43765.3|0
1641858320000|2022-01-10 23:45:20|43789|43769|43789|43769|43789|43769|43789|43769|1
1641858330000|2022-01-10 23:45:30|||||||||1
1641858360000|2022-01-10 23:46:00|43787.8|43767.8|43789|43769|43789|43769|43787.8|43767.8|5
1641858380000|2022-01-10 23:46:20|43790.3|43770.3|43791.5|43771.5|43791.5|43771.5|43790.3|43770.3|2
1641858390000|2022-01-10 23:46:30|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|0
1641858400000|2022-01-10 23:46:40|43794|43774|43794|43774|43794|43774|43794|43774|0
1641858410000|2022-01-10 23:46:50|43796.5|43776.5|43791.5|43771.5|43796.5|43776.5|43791.5|43771.5|1
1641858430000|2022-01-10 23:47:10|43789|43769|43789|43769|43789|43769|43789|43769|2
1641858440000|2022-01-10 23:47:20|||||||||1
1641858450000|2022-01-10 23:47:30|||||||||1
1641858460000|2022-01-10 23:47:40|||||||||1
1641858500000|2022-01-10 23:48:20|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|0
1641858540000|2022-01-10 23:49:00|43794|43774|43796.5|43776.5|43796.5|43776.5|43794|43774|3
1641858590000|2022-01-10 23:49:50|||||||||1
1641858600000|2022-01-10 23:50:00|43799|43779|43799|43779|43799|43779|43799|43779|1
1641858630000|2022-01-10 23:50:30|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641858640000|2022-01-10 23:50:40|43795.2|43775.2|43789|43769|43795.2|43775.2|43789|43769|2
1641858660000|2022-01-10 23:51:00|||||||||1
1641858680000|2022-01-10 23:51:20|43790.3|43770.3|43794|43774|43794|43774|43790.3|43770.3|0
1641858700000|2022-01-10 23:51:40|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641858770000|2022-01-10 23:52:50|43796.4|43776.4|43797.7|43777.7|43797.7|43777.7|43796.4|43776.4|1
1641858840000|2022-01-10 23:54:00|||||||||1
1641858870000|2022-01-10 23:54:30|43795.2|43775.2|43790.3|43770.3|43795.2|43775.2|43790.3|43770.3|3
1641858880000|2022-01-10 23:54:40|43789|43769|43789|43769|43789|43769|43789|43769|0
1641858900000|2022-01-10 23:55:00|||||||||3
1641858940000|2022-01-10 23:55:40|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|4
1641858950000|2022-01-10 23:55:50|||||||||2
1641858960000|2022-01-10 23:56:00|||||||||1
1641859040000|2022-01-10 23:57:20|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|4
1641859050000|2022-01-10 23:57:30|43797.7|43777.7|43796.5|43776.5|43797.7|43777.7|43796.5|43776.5|0
1641859060000|2022-01-10 23:57:40|43797.7|43777.7|43796.5|43776.5|43797.7|43777.7|43796.5|43776.5|0
1641859070000|2022-01-10 23:57:50|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1641859080000|2022-01-10 23:58:00|43796.5|43776.5|43796.5|43776.5|43797.7|43777.7|43796.5|43776.5|0
1641859100000|2022-01-10 23:58:20|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|6
1641859130000|2022-01-10 23:58:50|43796.5|43776.5|43795.2|43775.2|43796.5|43776.5|43795.2|43775.2|1
1641859160000|2022-01-10 23:59:20|43794|43774|43794|43774|43794|43774|43794|43774|1
1641859170000|2022-01-10 23:59:30|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|0
1641859180000|2022-01-10 23:59:40|43787.7|43767.7|43786.5|43766.5|43787.7|43767.7|43786.5|43766.5|4
1641859200000|2022-01-11 00:00:00|43785.2|43765.2|43779|43759|43785.2|43765.2|43779|43759|4
1641859220000|2022-01-11 00:00:20|43780.3|43760.3|43784|43764|43784|43764|43780.3|43760.3|3
1641859230000|2022-01-11 00:00:30|43785.2|43765.2|43784|43764|43787.7|43767.7|43784|43764|3
1641859250000|2022-01-11 00:00:50|||||||||1
1641859270000|2022-01-11 00:01:10|43785.2|43765.2|43784|43764|43785.2|43765.2|43784|43764|1
1641859280000|2022-01-11 00:01:20|43786.5|43766.5|43784|43764|43786.5|43766.5|43784|43764|1
1641859330000|2022-01-11 00:02:10|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|1
1641859340000|2022-01-11 00:02:20|43784|43764|43784|43764|43784|43764|43784|43764|1
1641859350000|2022-01-11 00:02:30|43782.7|43762.7|43784|43764|43784|43764|43781.5|43761.5|1
1641859380000|2022-01-11 00:03:00|43782.7|43762.7|43787.8|43767.8|43787.8|43767.8|43782.7|43762.7|10
1641859390000|2022-01-11 00:03:10|43794|43774|43794|43774|43794|43774|43794|43774|0
1641859400000|2022-01-11 00:03:20|43796.5|43776.5|43794|43774|43799|43779|43794|43774|0
1641859430000|2022-01-11 00:03:50|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|43792.7|43772.7|0
1641859440000|2022-01-11 00:04:00|43791.5|43771.5|43796.5|43776.5|43796.5|43776.5|43791.5|43771.5|2
1641859470000|2022-01-11 00:04:30|||||||||1
1641859510000|2022-01-11 00:05:10|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|0
1641859530000|2022-01-11 00:05:30|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641859550000|2022-01-11 00:05:50|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43796.5|43776.5|0
1641859560000|2022-01-11 00:06:00|43800.2|43780.2|43796.5|43776.5|43800.2|43780.2|43796.5|43776.5|4
1641859570000|2022-01-11 00:06:10|43795.2|43775.2|43796.5|43776.5|43796.5|43776.5|43794|43774|1
1641859610000|2022-01-11 00:06:50|43799|43779|43799|43779|43799|43779|43799|43779|2
1641859630000|2022-01-11 00:07:10|43797.7|43777.7|43794|43774|43797.7|43777.7|43794|43774|0
1641859640000|2022-01-11 00:07:20|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|1
1641859650000|2022-01-11 00:07:30|||||||||1
1641859670000|2022-01-11 00:07:50|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1641859680000|2022-01-11 00:08:00|43789|43769|43786.5|43766.5|43789|43769|43785.3|43765.3|1
1641859690000|2022-01-11 00:08:10|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|43785.3|43765.3|0
1641859700000|2022-01-11 00:08:20|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|0
1641859710000|2022-01-11 00:08:30|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|0
1641859720000|2022-01-11 00:08:40|43786.5|43766.5|43785.2|43765.2|43786.5|43766.5|43785.2|43765.2|0
1641859730000|2022-01-11 00:08:50|43786.5|43766.5|43785.2|43765.2|43786.5|43766.5|43784|43764|0
1641859740000|2022-01-11 00:09:00|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|0
1641859750000|2022-01-11 00:09:10|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|0
1641859760000|2022-01-11 00:09:20|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43785.2|43765.2|0
1641859770000|2022-01-11 00:09:30|||||||||1
1641859780000|2022-01-11 00:09:40|43785.2|43765.2|43786.5|43766.5|43789|43769|43785.2|43765.2|0
1641859800000|2022-01-11 00:10:00|43789|43769|43789|43769|43789|43769|43785.2|43765.2|1
1641859810000|2022-01-11 00:10:10|43790.3|43770.3|43791.5|43771.5|43791.5|43771.5|43790.3|43770.3|0
1641859820000|2022-01-11 00:10:20|43790.2|43770.2|43791.5|43771.5|43791.5|43771.5|43789|43769|0
1641859830000|2022-01-11 00:10:30|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|0
1641859840000|2022-01-11 00:10:40|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|0
1641859850000|2022-01-11 00:10:50|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|43790.2|43770.2|0
1641859860000|2022-01-11 00:11:00|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|0
1641859870000|2022-01-11 00:11:10|43794|43774|43794|43774|43794|43774|43794|43774|1
1641859930000|2022-01-11 00:12:10|43795.3|43775.3|43797.7|43777.7|43797.7|43777.7|43794|43774|1
1641859940000|2022-01-11 00:12:20|43794|43774|43799|43779|43799|43779|43794|43774|0
1641859990000|2022-01-11 00:13:10|||||||||1
1641860010000|2022-01-11 00:13:30|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|0
1641860020000|2022-01-11 00:13:40|43799|43779|43800.2|43780.2|43800.2|43780.2|43799|43779|0
1641860030000|2022-01-11 00:13:50|43799|43779|43792.8|43772.8|43800.3|43780.3|43791.6|43771.6|13
1641860040000|2022-01-11 00:14:00|43791.6|43771.6|43799|43779|43799|43779|43790.3|43770.3|7
1641860050000|2022-01-11 00:14:10|43801.6|43781.6|43809|43789|43809|43789|43801.6|43781.6|8
1641860070000|2022-01-11 00:14:30|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|2
1641860080000|2022-01-11 00:14:40|43812.8|43792.8|43814|43794|43814|43794|43812.8|43792.8|0
1641860090000|2022-01-11 00:14:50|43812.7|43792.7|43814|43794|43814|43794|43812.7|43792.7|2
1641860100000|2022-01-11 00:15:00|43811.5|43791.5|43804|43784|43811.5|43791.5|43804|43784|8
1641860110000|2022-01-11 00:15:10|43801.5|43781.5|43785.2|43765.2|43801.5|43781.5|43785.2|43765.2|4
1641860120000|2022-01-11 00:15:20|43783.9|43763.9|43785.2|43765.2|43785.2|43765.2|43782.7|43762.7|0
1641860130000|2022-01-11 00:15:30|43786.5|43766.5|43789|43769|43789|43769|43786.5|43766.5|3
1641860150000|2022-01-11 00:15:50|43790.2|43770.2|43795.2|43775.2|43795.2|43775.2|43790.2|43770.2|0
1641860160000|2022-01-11 00:16:00|43796.4|43776.4|43797.7|43777.7|43798.9|43778.9|43795.2|43775.2|1
1641860170000|2022-01-11 00:16:10|43798.9|43778.9|43800.2|43780.2|43800.2|43780.2|43798.9|43778.9|0
1641860180000|2022-01-11 00:16:20|43799|43779|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|0
1641860190000|2022-01-11 00:16:30|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|2
1641860200000|2022-01-11 00:16:40|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|43797.7|43777.7|1
1641860210000|2022-01-11 00:16:50|43798.9|43778.9|43797.7|43777.7|43798.9|43778.9|43797.7|43777.7|0
1641860220000|2022-01-11 00:17:00|43795.2|43775.2|43796.5|43776.5|43796.5|43776.5|43792.7|43772.7|1
1641860230000|2022-01-11 00:17:10|43797.7|43777.7|43796.5|43776.5|43797.7|43777.7|43796.5|43776.5|0
1641860240000|2022-01-11 00:17:20|43797.8|43777.8|43796.5|43776.5|43799|43779|43796.5|43776.5|0
1641860250000|2022-01-11 00:17:30|43795.2|43775.2|43797.7|43777.7|43797.7|43777.7|43795.2|43775.2|1
1641860260000|2022-01-11 00:17:40|43799|43779|43799|43779|43799|43779|43799|43779|0
1641860280000|2022-01-11 00:18:00|43800.2|43780.2|43799|43779|43800.2|43780.2|43799|43779|0
1641860290000|2022-01-11 00:18:10|43796.5|43776.5|43796.5|43776.5|43797.7|43777.7|43795.2|43775.2|1
1641860300000|2022-01-11 00:18:20|43799|43779|43799|43779|43799|43779|43799|43779|1
1641860360000|2022-01-11 00:19:20|43800.2|43780.2|43797.7|43777.7|43800.2|43780.2|43797.7|43777.7|1
1641860370000|2022-01-11 00:19:30|43796.5|43776.5|43794|43774|43796.5|43776.5|43792.7|43772.7|2
1641860410000|2022-01-11 00:20:10|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|43795.2|43775.2|0
1641860420000|2022-01-11 00:20:20|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|1
1641860460000|2022-01-11 00:21:00|43797.7|43777.7|43797.7|43777.7|43798.9|43778.9|43797.7|43777.7|0
1641860480000|2022-01-11 00:21:20|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|43798.9|43778.9|2
1641860490000|2022-01-11 00:21:30|43797.7|43777.7|43791.5|43771.5|43797.7|43777.7|43791.5|43771.5|3
1641860520000|2022-01-11 00:22:00|43790.2|43770.2|43789|43769|43790.2|43770.2|43789|43769|0
1641860530000|2022-01-11 00:22:10|43791.5|43771.5|43786.5|43766.5|43791.5|43771.5|43786.5|43766.5|4
1641860570000|2022-01-11 00:22:50|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43784|43764|3
1641860580000|2022-01-11 00:23:00|43784|43764|43784|43764|43784|43764|43784|43764|1
1641860590000|2022-01-11 00:23:10|43782.7|43762.7|43779|43759|43782.7|43762.7|43779|43759|4
1641860600000|2022-01-11 00:23:20|43776.5|43756.5|43764|43744|43776.5|43756.5|43764|43744|7
1641860610000|2022-01-11 00:23:30|43762.8|43742.8|43750.2|43730.2|43762.8|43742.8|43750.2|43730.2|7
1641860620000|2022-01-11 00:23:40|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|5
1641860630000|2022-01-11 00:23:50|43752.7|43732.7|43755.2|43735.2|43755.2|43735.2|43751.5|43731.5|1
1641860650000|2022-01-11 00:24:10|43754|43734|43754|43734|43754|43734|43754|43734|2
1641860670000|2022-01-11 00:24:30|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|1
1641860680000|2022-01-11 00:24:40|43750.2|43730.2|43749|43729|43751.5|43731.5|43749|43729|2
1641860690000|2022-01-11 00:24:50|43747.7|43727.7|43749|43729|43749|43729|43746.5|43726.5|0
1641860700000|2022-01-11 00:25:00|43747.7|43727.7|43746.5|43726.5|43747.7|43727.7|43746.5|43726.5|0
1641860710000|2022-01-11 00:25:10|||||||||4
1641860730000|2022-01-11 00:25:30|43752.8|43732.8|43754|43734|43754|43734|43752.8|43732.8|4
1641860760000|2022-01-11 00:26:00|43755.3|43735.3|43764|43744|43764|43744|43755.3|43735.3|1
1641860770000|2022-01-11 00:26:10|43765.3|43745.3|43767.8|43747.8|43767.8|43747.8|43765.3|43745.3|1
1641860780000|2022-01-11 00:26:20|43772.8|43752.8|43781.5|43761.5|43781.5|43761.5|43772.8|43752.8|4
1641860790000|2022-01-11 00:26:30|43782.8|43762.8|43777.8|43757.8|43784|43764|43777.8|43757.8|8
1641860800000|2022-01-11 00:26:40|43779|43759|43779|43759|43779|43759|43779|43759|2
1641860810000|2022-01-11 00:26:50|||||||||2
1641860820000|2022-01-11 00:27:00|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|0
1641860860000|2022-01-11 00:27:40|43780.2|43760.2|43781.5|43761.5|43781.5|43761.5|43780.2|43760.2|2
1641860870000|2022-01-11 00:27:50|43780.2|43760.2|43779|43759|43781.5|43761.5|43779|43759|0
1641860880000|2022-01-11 00:28:00|||||||||1
1641860890000|2022-01-11 00:28:10|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|43780.2|43760.2|0
1641860900000|2022-01-11 00:28:20|43779|43759|43777.7|43757.7|43781.5|43761.5|43777.7|43757.7|1
1641860910000|2022-01-11 00:28:30|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|1
1641860930000|2022-01-11 00:28:50|43774|43754|43774|43754|43774|43754|43774|43754|1
1641860940000|2022-01-11 00:29:00|43769|43749|43769|43749|43769|43749|43769|43749|1
1641860960000|2022-01-11 00:29:20|||||||||1
1641860970000|2022-01-11 00:29:30|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|1
1641860980000|2022-01-11 00:29:40|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|1
1641860990000|2022-01-11 00:29:50|43764|43744|43757.7|43737.7|43764|43744|43757.7|43737.7|3
1641861010000|2022-01-11 00:30:10|43755.2|43735.2|43757.7|43737.7|43757.7|43737.7|43755.2|43735.2|4
1641861020000|2022-01-11 00:30:20|43759|43739|43761.5|43741.5|43764|43744|43759|43739|5
1641861030000|2022-01-11 00:30:30|43764|43744|43764|43744|43764|43744|43761.5|43741.5|0
1641861060000|2022-01-11 00:31:00|43761.5|43741.5|43764|43744|43766.5|43746.5|43761.5|43741.5|0
1641861070000|2022-01-11 00:31:10|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43764|43744|0
1641861100000|2022-01-11 00:31:40|||||||||1
1641861130000|2022-01-11 00:32:10|43769|43749|43769|43749|43769|43749|43769|43749|2
1641861150000|2022-01-11 00:32:30|||||||||3
1641861190000|2022-01-11 00:33:10|||||||||1
1641861220000|2022-01-11 00:33:40|43767.7|43747.7|43761.5|43741.5|43767.7|43747.7|43761.5|43741.5|4
1641861230000|2022-01-11 00:33:50|43759|43739|43759|43739|43759|43739|43759|43739|1
1641861240000|2022-01-11 00:34:00|43755.2|43735.2|43752.7|43732.7|43755.2|43735.2|43752.7|43732.7|5
1641861260000|2022-01-11 00:34:20|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|0
1641861270000|2022-01-11 00:34:30|43748.9|43728.9|43746.5|43726.5|43748.9|43728.9|43746.5|43726.5|1
1641861280000|2022-01-11 00:34:40|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|3
1641861300000|2022-01-11 00:35:00|43736.5|43716.5|43731.5|43711.5|43736.5|43716.5|43731.5|43711.5|5
1641861310000|2022-01-11 00:35:10|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|43735.2|43715.2|3
1641861320000|2022-01-11 00:35:20|43736.5|43716.5|43739|43719|43739|43719|43736.5|43716.5|1
1641861330000|2022-01-11 00:35:30|43742.7|43722.7|43744|43724|43744|43724|43742.7|43722.7|0
1641861350000|2022-01-11 00:35:50|||||||||1
1641861360000|2022-01-11 00:36:00|43746.5|43726.5|43749|43729|43749|43729|43746.5|43726.5|2
1641861370000|2022-01-11 00:36:10|43750.2|43730.2|43756.5|43736.5|43756.5|43736.5|43750.2|43730.2|1
1641861380000|2022-01-11 00:36:20|43757.8|43737.8|43769|43749|43769|43749|43757.8|43737.8|2
1641861400000|2022-01-11 00:36:40|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|0
1641861410000|2022-01-11 00:36:50|43776.5|43756.5|43776.5|43756.5|43779|43759|43776.5|43756.5|2
1641861420000|2022-01-11 00:37:00|43777.8|43757.8|43779|43759|43779|43759|43777.8|43757.8|0
1641861430000|2022-01-11 00:37:10|43777.7|43757.7|43776.5|43756.5|43777.7|43757.7|43776.5|43756.5|0
1641861440000|2022-01-11 00:37:20|43777.8|43757.8|43781.5|43761.5|43781.5|43761.5|43777.8|43757.8|2
1641861450000|2022-01-11 00:37:30|43782.8|43762.8|43782.7|43762.7|43784|43764|43782.7|43762.7|3
1641861460000|2022-01-11 00:37:40|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|0
1641861470000|2022-01-11 00:37:50|||||||||2
1641861480000|2022-01-11 00:38:00|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|43777.7|43757.7|1
1641861490000|2022-01-11 00:38:10|43776.5|43756.5|43774|43754|43776.5|43756.5|43774|43754|0
1641861500000|2022-01-11 00:38:20|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|1
1641861520000|2022-01-11 00:38:40|43770.2|43750.2|43769|43749|43770.2|43750.2|43769|43749|0
1641861540000|2022-01-11 00:39:00|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|43771.5|43751.5|1
1641861570000|2022-01-11 00:39:30|43772.7|43752.7|43774|43754|43774|43754|43772.7|43752.7|2
1641861580000|2022-01-11 00:39:40|43775.3|43755.3|43780.3|43760.3|43780.3|43760.3|43775.3|43755.3|0
1641861590000|2022-01-11 00:39:50|43781.5|43761.5|43781.5|43761.5|43782.8|43762.8|43781.5|43761.5|0
1641861600000|2022-01-11 00:40:00|||||||||1
1641861610000|2022-01-11 00:40:10|||||||||1
1641861620000|2022-01-11 00:40:20|43779|43759|43779|43759|43779|43759|43779|43759|0
1641861660000|2022-01-11 00:41:00|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|0
1641861680000|2022-01-11 00:41:20|43779|43759|43779|43759|43779|43759|43779|43759|1
1641861700000|2022-01-11 00:41:40|43780.3|43760.3|43781.5|43761.5|43781.5|43761.5|43780.3|43760.3|0
1641861710000|2022-01-11 00:41:50|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|43782.7|43762.7|1
1641861720000|2022-01-11 00:42:00|||||||||1
1641861740000|2022-01-11 00:42:20|43784|43764|43786.5|43766.5|43786.5|43766.5|43784|43764|2
1641861750000|2022-01-11 00:42:30|43789|43769|43789|43769|43789|43769|43789|43769|2
1641861760000|2022-01-11 00:42:40|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43790.2|43770.2|2
1641861770000|2022-01-11 00:42:50|43790.2|43770.2|43789|43769|43791.5|43771.5|43789|43769|1
1641861780000|2022-01-11 00:43:00|43791.5|43771.5|43789|43769|43791.5|43771.5|43789|43769|0
1641861790000|2022-01-11 00:43:10|43791.5|43771.5|43794|43774|43794|43774|43789|43769|0
1641861800000|2022-01-11 00:43:20|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|1
1641861810000|2022-01-11 00:43:30|43796.5|43776.5|43797.8|43777.8|43797.8|43777.8|43796.5|43776.5|1
1641861840000|2022-01-11 00:44:00|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|1
1641861870000|2022-01-11 00:44:30|43794|43774|43794|43774|43794|43774|43794|43774|0
1641861880000|2022-01-11 00:44:40|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|43792.8|43772.8|0
1641861890000|2022-01-11 00:44:50|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|1
1641861900000|2022-01-11 00:45:00|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43791.5|43771.5|1
1641861920000|2022-01-11 00:45:20|||||||||4
1641861940000|2022-01-11 00:45:40|||||||||1
1641861980000|2022-01-11 00:46:20|43804|43784|43811.5|43791.5|43811.5|43791.5|43804|43784|11
1641861990000|2022-01-11 00:46:30|43819|43799|43826.5|43806.5|43826.5|43806.5|43819|43799|10
1641862000000|2022-01-11 00:46:40|43829|43809|43835.3|43815.3|43835.3|43815.3|43829|43809|7
1641862010000|2022-01-11 00:46:50|43840.3|43820.3|43846.5|43826.5|43846.5|43826.5|43840.3|43820.3|5
1641862020000|2022-01-11 00:47:00|43849|43829|43854|43834|43856.5|43836.5|43849|43829|10
1641862030000|2022-01-11 00:47:10|43852.7|43832.7|43851.5|43831.5|43852.7|43832.7|43851.5|43831.5|1
1641862040000|2022-01-11 00:47:20|43844|43824|43844|43824|43844|43824|43844|43824|1
1641862050000|2022-01-11 00:47:30|43842.7|43822.7|43829|43809|43842.7|43822.7|43829|43809|1
1641862070000|2022-01-11 00:47:50|43827.7|43807.7|43826.4|43806.4|43827.7|43807.7|43826.4|43806.4|0
1641862080000|2022-01-11 00:48:00|43824|43804|43816.5|43796.5|43824|43804|43809|43789|1
1641862100000|2022-01-11 00:48:20|43817.7|43797.7|43819|43799|43819|43799|43816.5|43796.5|5
1641862110000|2022-01-11 00:48:30|43816.5|43796.5|43807.7|43787.7|43816.5|43796.5|43807.7|43787.7|3
1641862120000|2022-01-11 00:48:40|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|2
1641862130000|2022-01-11 00:48:50|43797.8|43777.8|43799|43779|43799|43779|43797.8|43777.8|2
1641862140000|2022-01-11 00:49:00|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43799|43779|1
1641862150000|2022-01-11 00:49:10|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|9
1641862160000|2022-01-11 00:49:20|||||||||2
1641862170000|2022-01-11 00:49:30|||||||||11
1641862180000|2022-01-11 00:49:40|43795.3|43775.3|43794|43774|43795.3|43775.3|43794|43774|7
1641862190000|2022-01-11 00:49:50|43789|43769|43789|43769|43791.5|43771.5|43786.5|43766.5|6
1641862200000|2022-01-11 00:50:00|43787.7|43767.7|43786.5|43766.5|43789|43769|43785.3|43765.3|4
1641862230000|2022-01-11 00:50:30|||||||||1
1641862240000|2022-01-11 00:50:40|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|1
1641862250000|2022-01-11 00:50:50|43789|43769|43789|43769|43789|43769|43789|43769|0
1641862290000|2022-01-11 00:51:30|43786.5|43766.5|43789|43769|43789|43769|43786.5|43766.5|0
1641862310000|2022-01-11 00:51:50|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|2
1641862320000|2022-01-11 00:52:00|43789|43769|43791.5|43771.5|43791.5|43771.5|43789|43769|3
1641862330000|2022-01-11 00:52:10|43794|43774|43794|43774|43794|43774|43794|43774|4
1641862340000|2022-01-11 00:52:20|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43795.3|43775.3|0
1641862370000|2022-01-11 00:52:50|||||||||1
1641862390000|2022-01-11 00:53:10|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|43791.5|43771.5|1
1641862410000|2022-01-11 00:53:30|43794|43774|43794|43774|43794|43774|43794|43774|2
1641862430000|2022-01-11 00:53:50|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43795.3|43775.3|0
1641862440000|2022-01-11 00:54:00|43794|43774|43794|43774|43794|43774|43794|43774|3
1641862460000|2022-01-11 00:54:20|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|43786.5|43766.5|16
1641862470000|2022-01-11 00:54:30|||||||||1
1641862480000|2022-01-11 00:54:40|43785.2|43765.2|43784|43764|43785.2|43765.2|43784|43764|0
1641862490000|2022-01-11 00:54:50|43781.5|43761.5|43780.2|43760.2|43781.5|43761.5|43780.2|43760.2|2
1641862500000|2022-01-11 00:55:00|43779|43759|43785.2|43765.2|43785.2|43765.2|43779|43759|3
1641862510000|2022-01-11 00:55:10|43787.7|43767.7|43781.5|43761.5|43787.7|43767.7|43781.5|43761.5|2
1641862530000|2022-01-11 00:55:30|43782.7|43762.7|43786.5|43766.5|43786.5|43766.5|43782.7|43762.7|1
1641862540000|2022-01-11 00:55:40|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|43781.5|43761.5|5
1641862560000|2022-01-11 00:56:00|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|43776.5|43756.5|1
1641862580000|2022-01-11 00:56:20|43779|43759|43771.5|43751.5|43779|43759|43771.5|43751.5|8
1641862590000|2022-01-11 00:56:30|43770.3|43750.3|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|4
1641862600000|2022-01-11 00:56:40|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|43766.5|43746.5|1
1641862610000|2022-01-11 00:56:50|43765.2|43745.2|43761.5|43741.5|43765.3|43745.3|43761.5|43741.5|3
1641862620000|2022-01-11 00:57:00|43759|43739|43759|43739|43759|43739|43759|43739|1
1641862630000|2022-01-11 00:57:10|||||||||1
1641862640000|2022-01-11 00:57:20|43757.7|43737.7|43759|43739|43759|43739|43756.5|43736.5|1
1641862650000|2022-01-11 00:57:30|43760.3|43740.3|43761.5|43741.5|43761.5|43741.5|43760.3|43740.3|0
1641862660000|2022-01-11 00:57:40|43760.3|43740.3|43759|43739|43760.3|43740.3|43756.5|43736.5|2
1641862670000|2022-01-11 00:57:50|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|43761.5|43741.5|0
1641862680000|2022-01-11 00:58:00|||||||||4
1641862690000|2022-01-11 00:58:10|||||||||1
1641862720000|2022-01-11 00:58:40|43756.5|43736.5|43751.5|43731.5|43756.5|43736.5|43751.5|43731.5|7
1641862730000|2022-01-11 00:58:50|43750.2|43730.2|43749|43729|43750.2|43730.2|43749|43729|0
1641862740000|2022-01-11 00:59:00|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43750.2|43730.2|2
1641862770000|2022-01-11 00:59:30|43750.3|43730.3|43751.5|43731.5|43751.5|43731.5|43749|43729|6
1641862780000|2022-01-11 00:59:40|43752.8|43732.8|43754|43734|43754|43734|43752.8|43732.8|0
1641862790000|2022-01-11 00:59:50|43755.2|43735.2|43749|43729|43756.5|43736.5|43749|43729|2
1641862800000|2022-01-11 01:00:00|43750.3|43730.3|43771.5|43751.5|43774|43754|43744|43724|86
1641862810000|2022-01-11 01:00:10|43772.8|43752.8|43779|43759|43779|43759|43764|43744|22
1641862820000|2022-01-11 01:00:20|43780.2|43760.2|43772.7|43752.7|43780.2|43760.2|43772.7|43752.7|19
1641862830000|2022-01-11 01:00:30|43771.4|43751.4|43769|43749|43771.4|43751.4|43766.5|43746.5|10
1641862840000|2022-01-11 01:00:40|43766.5|43746.5|43762.8|43742.8|43766.5|43746.5|43762.7|43742.7|10
1641862850000|2022-01-11 01:00:50|43764|43744|43764|43744|43769|43749|43761.5|43741.5|13
1641862860000|2022-01-11 01:01:00|43762.7|43742.7|43755.2|43735.2|43762.7|43742.7|43751.5|43731.5|16
1641862870000|2022-01-11 01:01:10|43757.8|43737.8|43759|43739|43764|43744|43757.8|43737.8|4
1641862880000|2022-01-11 01:01:20|43760.2|43740.2|43759|43739|43760.2|43740.2|43759|43739|4
1641862890000|2022-01-11 01:01:30|43761.5|43741.5|43760.2|43740.2|43761.5|43741.5|43760.2|43740.2|4
1641862900000|2022-01-11 01:01:40|43759|43739|43754|43734|43759|43739|43754|43734|2
1641862910000|2022-01-11 01:01:50|43752.7|43732.7|43745.2|43725.2|43752.7|43732.7|43745.2|43725.2|18
1641862920000|2022-01-11 01:02:00|43742.7|43722.7|43749|43729|43749|43729|43740.2|43720.2|20
1641862930000|2022-01-11 01:02:10|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|43750.2|43730.2|5
1641862940000|2022-01-11 01:02:20|43749|43729|43744|43724|43749|43729|43744|43724|1
1641862950000|2022-01-11 01:02:30|43742.7|43722.7|43736.5|43716.5|43742.7|43722.7|43736.5|43716.5|3
1641862960000|2022-01-11 01:02:40|43734|43714|43736.5|43716.5|43736.5|43716.5|43732.7|43712.7|2
1641862970000|2022-01-11 01:02:50|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|43731.5|43711.5|6
1641862980000|2022-01-11 01:03:00|43732.8|43712.8|43734|43714|43734|43714|43732.8|43712.8|0
1641862990000|2022-01-11 01:03:10|43735.2|43715.2|43745.3|43725.3|43745.3|43725.3|43735.2|43715.2|7
1641863000000|2022-01-11 01:03:20|43746.6|43726.6|43755.2|43735.2|43755.2|43735.2|43746.6|43726.6|3
1641863010000|2022-01-11 01:03:30|43754|43734|43754|43734|43754|43734|43754|43734|2
1641863020000|2022-01-11 01:03:40|43752.7|43732.7|43754|43734|43754|43734|43752.7|43732.7|5
1641863030000|2022-01-11 01:03:50|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|43756.5|43736.5|1
1641863040000|2022-01-11 01:04:00|43759|43739|43757.8|43737.8|43759|43739|43757.8|43737.8|7
1641863050000|2022-01-11 01:04:10|43754|43734|43741.5|43721.5|43754|43734|43741.5|43721.5|7
1641863060000|2022-01-11 01:04:20|||||||||6
1641863070000|2022-01-11 01:04:30|43750.2|43730.2|43754|43734|43754|43734|43750.2|43730.2|8
1641863080000|2022-01-11 01:04:40|43759|43739|43759|43739|43759|43739|43759|43739|0
1641863090000|2022-01-11 01:04:50|43761.5|43741.5|43772.8|43752.8|43772.8|43752.8|43761.5|43741.5|6
1641863100000|2022-01-11 01:05:00|43774|43754|43774|43754|43774|43754|43774|43754|1
1641863110000|2022-01-11 01:05:10|43769|43749|43769|43749|43769|43749|43769|43749|1
1641863120000|2022-01-11 01:05:20|43767.7|43747.7|43759|43739|43767.7|43747.7|43759|43739|1
1641863130000|2022-01-11 01:05:30|43764|43744|43766.5|43746.5|43766.5|43746.5|43764|43744|0
1641863140000|2022-01-11 01:05:40|43769|43749|43766.5|43746.5|43769|43749|43766.5|43746.5|2
1641863150000|2022-01-11 01:05:50|43767.8|43747.8|43760.2|43740.2|43769|43749|43760.2|43740.2|4
1641863160000|2022-01-11 01:06:00|43759|43739|43759|43739|43759|43739|43759|43739|1
1641863170000|2022-01-11 01:06:10|43756.5|43736.5|43749|43729|43756.5|43736.5|43749|43729|3
1641863180000|2022-01-11 01:06:20|43747.7|43727.7|43746.5|43726.5|43747.7|43727.7|43746.5|43726.5|1
1641863190000|2022-01-11 01:06:30|43745.2|43725.2|43744|43724|43745.2|43725.2|43744|43724|0
1641863200000|2022-01-11 01:06:40|43746.5|43726.5|43744|43724|43746.5|43726.5|43744|43724|0
1641863210000|2022-01-11 01:06:50|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|2
1641863220000|2022-01-11 01:07:00|43742.8|43722.8|43744|43724|43744|43724|43742.8|43722.8|1
1641863230000|2022-01-11 01:07:10|43742.7|43722.7|43744|43724|43744|43724|43741.5|43721.5|2
1641863240000|2022-01-11 01:07:20|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|1
1641863250000|2022-01-11 01:07:30|43754|43734|43754|43734|43754|43734|43754|43734|3
1641863260000|2022-01-11 01:07:40|43755.2|43735.2|43759|43739|43759|43739|43755.2|43735.2|1
1641863280000|2022-01-11 01:08:00|43757.7|43737.7|43754|43734|43759|43739|43754|43734|2
1641863300000|2022-01-11 01:08:20|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|43751.5|43731.5|1
1641863310000|2022-01-11 01:08:30|43752.8|43732.8|43751.5|43731.5|43754|43734|43751.5|43731.5|1
1641863320000|2022-01-11 01:08:40|||||||||1
1641863330000|2022-01-11 01:08:50|43750.2|43730.2|43747.7|43727.7|43750.2|43730.2|43747.7|43727.7|1
1641863340000|2022-01-11 01:09:00|43746.5|43726.5|43745.2|43725.2|43746.5|43726.5|43745.2|43725.2|1
1641863360000|2022-01-11 01:09:20|43746.5|43726.5|43749|43729|43749|43729|43746.5|43726.5|3
1641863380000|2022-01-11 01:09:40|43746.5|43726.5|43744|43724|43747.8|43727.8|43744|43724|3
1641863390000|2022-01-11 01:09:50|43747.8|43727.8|43757.7|43737.7|43757.7|43737.7|43747.8|43727.8|3
1641863400000|2022-01-11 01:10:00|43755.2|43735.2|43754|43734|43755.2|43735.2|43751.5|43731.5|3
1641863420000|2022-01-11 01:10:20|43757.7|43737.7|43759|43739|43759|43739|43757.7|43737.7|0
1641863430000|2022-01-11 01:10:30|43754|43734|43754|43734|43754|43734|43754|43734|2
1641863440000|2022-01-11 01:10:40|43752.7|43732.7|43750.2|43730.2|43752.7|43732.7|43749|43729|2
1641863450000|2022-01-11 01:10:50|43750.3|43730.3|43751.5|43731.5|43751.5|43731.5|43750.2|43730.2|1
1641863460000|2022-01-11 01:11:00|43750.2|43730.2|43751.5|43731.5|43751.5|43731.5|43750.2|43730.2|0
1641863470000|2022-01-11 01:11:10|43749|43729|43749|43729|43749|43729|43746.5|43726.5|1
1641863480000|2022-01-11 01:11:20|43747.7|43727.7|43744|43724|43747.7|43727.7|43744|43724|0
1641863500000|2022-01-11 01:11:40|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|2
1641863510000|2022-01-11 01:11:50|43742.7|43722.7|43744|43724|43744|43724|43742.7|43722.7|2
1641863520000|2022-01-11 01:12:00|||||||||1
1641863550000|2022-01-11 01:12:30|43749|43729|43749|43729|43749|43729|43749|43729|2
1641863560000|2022-01-11 01:12:40|43744|43724|43744|43724|43744|43724|43744|43724|0
1641863570000|2022-01-11 01:12:50|43742.7|43722.7|43744|43724|43744|43724|43742.7|43722.7|0
1641863580000|2022-01-11 01:13:00|43742.7|43722.7|43739|43719|43742.7|43722.7|43739|43719|4
1641863590000|2022-01-11 01:13:10|43740.3|43720.3|43739|43719|43740.3|43720.3|43739|43719|1
1641863600000|2022-01-11 01:13:20|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|43741.5|43721.5|2
1641863630000|2022-01-11 01:13:50|43742.8|43722.8|43744|43724|43744|43724|43742.8|43722.8|0
1641863640000|2022-01-11 01:14:00|43749|43729|43749|43729|43750.3|43730.3|43746.5|43726.5|4
1641863650000|2022-01-11 01:14:10|43750.3|43730.3|43751.5|43731.5|43752.8|43732.8|43750.3|43730.3|3
1641863660000|2022-01-11 01:14:20|43754|43734|43756.5|43736.5|43756.5|43736.5|43754|43734|0
1641863690000|2022-01-11 01:14:50|||||||||4
1641863700000|2022-01-11 01:15:00|43755.2|43735.2|43734|43714|43755.2|43735.2|43734|43714|0
1641863710000|2022-01-11 01:15:10|43728.9|43708.9|43709|43689|43728.9|43708.9|43709|43689|15
1641863720000|2022-01-11 01:15:20|43710.3|43690.3|43707.7|43687.7|43714|43694|43706.5|43686.5|3
1641863730000|2022-01-11 01:15:30|43706.5|43686.5|43701.5|43681.5|43706.5|43686.5|43701.5|43681.5|7
1641863740000|2022-01-11 01:15:40|43704|43684|43709|43689|43709|43689|43704|43684|4
1641863760000|2022-01-11 01:16:00|43711.5|43691.5|43714|43694|43714|43694|43711.5|43691.5|4
1641863770000|2022-01-11 01:16:10|43715.3|43695.3|43719|43699|43719|43699|43715.3|43695.3|0
1641863780000|2022-01-11 01:16:20|43721.5|43701.5|43719|43699|43721.5|43701.5|43719|43699|3
1641863790000|2022-01-11 01:16:30|43724|43704|43724|43704|43724|43704|43724|43704|3
1641863800000|2022-01-11 01:16:40|||||||||1
1641863810000|2022-01-11 01:16:50|43729|43709|43731.5|43711.5|43731.5|43711.5|43729|43709|4
1641863820000|2022-01-11 01:17:00|43730.3|43710.3|43734|43714|43734|43714|43729|43709|4
1641863840000|2022-01-11 01:17:20|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|0
1641863870000|2022-01-11 01:17:50|43739|43719|43739|43719|43739|43719|43739|43719|1
1641863890000|2022-01-11 01:18:10|43745.3|43725.3|43746.5|43726.5|43746.5|43726.5|43745.3|43725.3|10
1641863900000|2022-01-11 01:18:20|43749|43729|43749|43729|43749|43729|43749|43729|1
1641863910000|2022-01-11 01:18:30|43747.8|43727.8|43749|43729|43749|43729|43747.8|43727.8|2
1641863920000|2022-01-11 01:18:40|43750.3|43730.3|43751.5|43731.5|43751.5|43731.5|43750.3|43730.3|6
1641863930000|2022-01-11 01:18:50|43754|43734|43752.7|43732.7|43756.5|43736.5|43752.7|43732.7|1
1641863940000|2022-01-11 01:19:00|43751.5|43731.5|43746.5|43726.5|43751.5|43731.5|43746.5|43726.5|10
1641863950000|2022-01-11 01:19:10|43749|43729|43749|43729|43749|43729|43749|43729|5
1641863960000|2022-01-11 01:19:20|43751.5|43731.5|43749|43729|43751.5|43731.5|43749|43729|1
1641863980000|2022-01-11 01:19:40|43750.3|43730.3|43749|43729|43751.5|43731.5|43749|43729|1
1641863990000|2022-01-11 01:19:50|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|43746.5|43726.5|4
1641864000000|2022-01-11 01:20:00|43745.3|43725.3|43746.5|43726.5|43749|43729|43745.3|43725.3|3
1641864010000|2022-01-11 01:20:10|||||||||4
1641864020000|2022-01-11 01:20:20|43747.7|43727.7|43749|43729|43749|43729|43747.7|43727.7|1
1641864030000|2022-01-11 01:20:30|||||||||4
1641864040000|2022-01-11 01:20:40|43754|43734|43750.3|43730.3|43754|43734|43750.3|43730.3|1
1641864050000|2022-01-11 01:20:50|43749|43729|43749|43729|43749|43729|43749|43729|4
1641864060000|2022-01-11 01:21:00|43746.5|43726.5|43746.5|43726.5|43749|43729|43744|43724|2
1641864070000|2022-01-11 01:21:10|43744|43724|43744|43724|43744|43724|43744|43724|0
1641864080000|2022-01-11 01:21:20|43741.5|43721.5|43739|43719|43741.5|43721.5|43739|43719|3
1641864090000|2022-01-11 01:21:30|||||||||2
1641864110000|2022-01-11 01:21:50|||||||||1
1641864120000|2022-01-11 01:22:00|43740.3|43720.3|43741.5|43721.5|43741.5|43721.5|43740.3|43720.3|5
1641864130000|2022-01-11 01:22:10|43739|43719|43739|43719|43739|43719|43739|43719|0
1641864140000|2022-01-11 01:22:20|43736.5|43716.5|43734|43714|43736.5|43716.5|43734|43714|6
1641864150000|2022-01-11 01:22:30|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|0
1641864160000|2022-01-11 01:22:40|43736.5|43716.5|43736.5|43716.5|43736.5|43716.5|43734|43714|1
1641864170000|2022-01-11 01:22:50|43734|43714|43734|43714|43734|43714|43734|43714|3
1641864180000|2022-01-11 01:23:00|43731.5|43711.5|43726.5|43706.5|43731.5|43711.5|43724|43704|7
1641864190000|2022-01-11 01:23:10|43724|43704|43721.5|43701.5|43724|43704|43721.5|43701.5|1
1641864200000|2022-01-11 01:23:20|43719|43699|43724|43704|43724|43704|43719|43699|6
1641864210000|2022-01-11 01:23:30|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|43721.5|43701.5|0
1641864220000|2022-01-11 01:23:40|43719|43699|43719|43699|43719|43699|43719|43699|1
1641864230000|2022-01-11 01:23:50|43717.7|43697.7|43716.5|43696.5|43717.7|43697.7|43716.5|43696.5|3
1641864240000|2022-01-11 01:24:00|43714|43694|43714|43694|43714|43694|43714|43694|1
1641864250000|2022-01-11 01:24:10|43711.5|43691.5|43709|43689|43711.5|43691.5|43709|43689|8
1641864260000|2022-01-11 01:24:20|43711.5|43691.5|43709|43689|43714|43694|43709|43689|1
1641864280000|2022-01-11 01:24:40|43706.5|43686.5|43709|43689|43709|43689|43706.5|43686.5|4
1641864290000|2022-01-11 01:24:50|43707.8|43687.8|43704|43684|43707.8|43687.8|43704|43684|3
1641864300000|2022-01-11 01:25:00|43705.2|43685.2|43711.5|43691.5|43711.5|43691.5|43705.2|43685.2|5
1641864310000|2022-01-11 01:25:10|43714|43694|43711.5|43691.5|43714|43694|43711.5|43691.5|1
1641864320000|2022-01-11 01:25:20|||||||||2
1641864350000|2022-01-11 01:25:50|43709|43689|43709|43689|43709|43689|43709|43689|2
1641864360000|2022-01-11 01:26:00|43706.5|43686.5|43709|43689|43709|43689|43706.5|43686.5|1
1641864380000|2022-01-11 01:26:20|43707.7|43687.7|43709|43689|43709|43689|43706.5|43686.5|3
1641864390000|2022-01-11 01:26:30|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|43706.5|43686.5|1
1641864400000|2022-01-11 01:26:40|43705.2|43685.2|43704|43684|43706.5|43686.5|43704|43684|0
1641864410000|2022-01-11 01:26:50|43706.5|43686.5|43704|43684|43706.5|43686.5|43704|43684|13
1641864420000|2022-01-11 01:27:00|43702.7|43682.7|43701.5|43681.5|43702.7|43682.7|43701.5|43681.5|1
1641864430000|2022-01-11 01:27:10|||||||||2
1641864440000|2022-01-11 01:27:20|43704|43684|43704|43684|43704|43684|43704|43684|2
1641864450000|2022-01-11 01:27:30|43702.7|43682.7|43701.5|43681.5|43702.7|43682.7|43701.5|43681.5|0
1641864460000|2022-01-11 01:27:40|||||||||4
1641864470000|2022-01-11 01:27:50|43700.3|43680.3|43701.5|43681.5|43701.5|43681.5|43699|43679|3
1641864480000|2022-01-11 01:28:00|43704|43684|43711.5|43691.5|43711.5|43691.5|43704|43684|10
1641864500000|2022-01-11 01:28:20|||||||||2
1641864510000|2022-01-11 01:28:30|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|43712.8|43692.8|1
1641864520000|2022-01-11 01:28:40|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|43715.3|43695.3|1
1641864530000|2022-01-11 01:28:50|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|43716.5|43696.5|102
1641864540000|2022-01-11 01:29:00|43717.8|43697.8|43717.8|43697.8|43719|43699|43717.8|43697.8|56
1641864550000|2022-01-11 01:29:10|43722.8|43702.8|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|3
1641864560000|2022-01-11 01:29:20|43724.1|43704.1|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|8
1641864570000|2022-01-11 01:29:30|43716.6|43696.6|43719.1|43699.1|43719.1|43699.1|43716.6|43696.6|0
1641864580000|2022-01-11 01:29:40|43721.6|43701.6|43721.6|43701.6|43721.6|43701.6|43719.1|43699.1|3
1641864590000|2022-01-11 01:29:50|43722.9|43702.9|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|2
1641864600000|2022-01-11 01:30:00|43719.1|43699.1|43724.1|43704.1|43726.6|43706.6|43719.1|43699.1|4
1641864610000|2022-01-11 01:30:10|43722.8|43702.8|43716.6|43696.6|43724.1|43704.1|43716.6|43696.6|8
1641864620000|2022-01-11 01:30:20|43715.3|43695.3|43709.1|43689.1|43715.3|43695.3|43709.1|43689.1|1
1641864630000|2022-01-11 01:30:30|43707.8|43687.8|43707.8|43687.8|43709.1|43689.1|43706.6|43686.6|2
1641864640000|2022-01-11 01:30:40|43709.1|43689.1|43706.6|43686.6|43709.1|43689.1|43706.6|43686.6|3
1641864650000|2022-01-11 01:30:50|43704.1|43684.1|43706.6|43686.6|43706.6|43686.6|43704.1|43684.1|3
1641864660000|2022-01-11 01:31:00|43707.9|43687.9|43712.9|43692.9|43712.9|43692.9|43707.9|43687.9|7
1641864670000|2022-01-11 01:31:10|43714.1|43694.1|43715.4|43695.4|43715.4|43695.4|43714.1|43694.1|1
1641864680000|2022-01-11 01:31:20|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|43716.6|43696.6|1
1641864690000|2022-01-11 01:31:30|43715.3|43695.3|43714.1|43694.1|43715.3|43695.3|43714.1|43694.1|1
1641864700000|2022-01-11 01:31:40|||||||||2
1641864710000|2022-01-11 01:31:50|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|43711.6|43691.6|1
1641864720000|2022-01-11 01:32:00|43710.3|43690.3|43705.4|43685.4|43711.6|43691.6|43704.1|43684.1|2
1641864730000|2022-01-11 01:32:10|43704.1|43684.1|43699.1|43679.1|43704.1|43684.1|43699.1|43679.1|5
1641864740000|2022-01-11 01:32:20|43696.6|43676.6|43699.1|43679.1|43699.1|43679.1|43694.1|43674.1|2
1641864750000|2022-01-11 01:32:30|43697.9|43677.9|43691.6|43671.6|43697.9|43677.9|43691.6|43671.6|12
1641864770000|2022-01-11 01:32:50|43692.9|43672.9|43692.8|43672.8|43696.6|43676.6|43692.8|43672.8|4
1641864780000|2022-01-11 01:33:00|43689.1|43669.1|43684.1|43664.1|43689.1|43669.1|43684.1|43664.1|6
1641864790000|2022-01-11 01:33:10|43682.8|43662.8|43676.6|43656.6|43682.8|43662.8|43676.6|43656.6|2
1641864800000|2022-01-11 01:33:20|||||||||5
1641864810000|2022-01-11 01:33:30|43675.3|43655.3|43682.9|43662.9|43682.9|43662.9|43675.3|43655.3|4
1641864820000|2022-01-11 01:33:40|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|5
1641864830000|2022-01-11 01:33:50|43682.9|43662.9|43682.9|43662.9|43684.1|43664.1|43682.9|43662.9|2
1641864840000|2022-01-11 01:34:00|43684.1|43664.1|43686.6|43666.6|43689.1|43669.1|43682.9|43662.9|2
1641864850000|2022-01-11 01:34:10|43687.8|43667.8|43687.8|43667.8|43689.1|43669.1|43686.6|43666.6|1
1641864860000|2022-01-11 01:34:20|43689.1|43669.1|43690.4|43670.4|43690.4|43670.4|43689.1|43669.1|2
1641864870000|2022-01-11 01:34:30|43691.6|43671.6|43689.1|43669.1|43691.6|43671.6|43687.8|43667.8|1
1641864880000|2022-01-11 01:34:40|43687.8|43667.8|43704.1|43684.1|43704.1|43684.1|43687.8|43667.8|9
1641864890000|2022-01-11 01:34:50|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|1
1641864900000|2022-01-11 01:35:00|43708|43688|43721.6|43701.6|43721.6|43701.6|43708|43688|11
1641864910000|2022-01-11 01:35:10|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|43726.6|43706.6|6
1641864920000|2022-01-11 01:35:20|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|4
1641864930000|2022-01-11 01:35:30|43729.1|43709.1|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|2
1641864940000|2022-01-11 01:35:40|43727.9|43707.9|43726.6|43706.6|43729.1|43709.1|43726.6|43706.6|0
1641864950000|2022-01-11 01:35:50|43731.6|43711.6|43732.9|43712.9|43732.9|43712.9|43731.6|43711.6|6
1641864960000|2022-01-11 01:36:00|43734.1|43714.1|43731.6|43711.6|43734.1|43714.1|43731.6|43711.6|6
1641864970000|2022-01-11 01:36:10|43736.6|43716.6|43734.1|43714.1|43737.8|43717.8|43732.8|43712.8|5
1641864980000|2022-01-11 01:36:20|43731.6|43711.6|43736.5|43716.5|43736.5|43716.5|43731.6|43711.6|4
1641864990000|2022-01-11 01:36:30|43735.3|43715.3|43734.1|43714.1|43736.5|43716.5|43734.1|43714.1|1
1641865000000|2022-01-11 01:36:40|43736.6|43716.6|43736.6|43716.6|43739.1|43719.1|43734.1|43714.1|5
1641865010000|2022-01-11 01:36:50|43739.1|43719.1|43746.6|43726.6|43746.6|43726.6|43739.1|43719.1|3
1641865020000|2022-01-11 01:37:00|43747.9|43727.9|43751.6|43731.6|43751.6|43731.6|43747.9|43727.9|0
1641865030000|2022-01-11 01:37:10|43750.3|43730.3|43746.6|43726.6|43750.3|43730.3|43746.6|43726.6|2
1641865050000|2022-01-11 01:37:30|43744.1|43724.1|43746.6|43726.6|43746.6|43726.6|43744.1|43724.1|2
1641865060000|2022-01-11 01:37:40|43745.3|43725.3|43742.9|43722.9|43745.3|43725.3|43741.6|43721.6|2
1641865070000|2022-01-11 01:37:50|43742.8|43722.8|43741.6|43721.6|43744.1|43724.1|43741.6|43721.6|0
1641865080000|2022-01-11 01:38:00|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|43739.1|43719.1|0
1641865090000|2022-01-11 01:38:10|43737.8|43717.8|43739.1|43719.1|43739.1|43719.1|43736.6|43716.6|1
1641865100000|2022-01-11 01:38:20|43744.1|43724.1|43746.6|43726.6|43746.6|43726.6|43741.6|43721.6|1
1641865110000|2022-01-11 01:38:30|43749.1|43729.1|43749.1|43729.1|43751.6|43731.6|43749.1|43729.1|3
1641865120000|2022-01-11 01:38:40|43751.6|43731.6|43751.6|43731.6|43751.6|43731.6|43749.1|43729.1|0
1641865140000|2022-01-11 01:39:00|43754.1|43734.1|43751.6|43731.6|43754.1|43734.1|43751.6|43731.6|0
1641865150000|2022-01-11 01:39:10|43749.1|43729.1|43757.9|43737.9|43757.9|43737.9|43749.1|43729.1|13
1641865160000|2022-01-11 01:39:20|43759.1|43739.1|43764.1|43744.1|43764.1|43744.1|43759.1|43739.1|0
1641865170000|2022-01-11 01:39:30|43766.6|43746.6|43769.1|43749.1|43769.1|43749.1|43766.6|43746.6|3
1641865180000|2022-01-11 01:39:40|43770.4|43750.4|43771.6|43751.6|43771.6|43751.6|43770.4|43750.4|1
1641865190000|2022-01-11 01:39:50|43770.4|43750.4|43769.1|43749.1|43770.4|43750.4|43769.1|43749.1|4
1641865200000|2022-01-11 01:40:00|43767.8|43747.8|43766.6|43746.6|43767.8|43747.8|43761.6|43741.6|9
1641865210000|2022-01-11 01:40:10|43765.3|43745.3|43759.1|43739.1|43765.3|43745.3|43759.1|43739.1|1
1641865230000|2022-01-11 01:40:30|43757.8|43737.8|43756.6|43736.6|43757.8|43737.8|43756.6|43736.6|4
1641865240000|2022-01-11 01:40:40|43754.1|43734.1|43756.6|43736.6|43757.8|43737.8|43754.1|43734.1|3
1641865250000|2022-01-11 01:40:50|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|0
1641865260000|2022-01-11 01:41:00|43756.6|43736.6|43761.6|43741.6|43761.6|43741.6|43756.6|43736.6|3
1641865270000|2022-01-11 01:41:10|43760.3|43740.3|43759.1|43739.1|43760.3|43740.3|43759.1|43739.1|0
1641865290000|2022-01-11 01:41:30|43754.1|43734.1|43751.6|43731.6|43754.1|43734.1|43751.6|43731.6|3
1641865300000|2022-01-11 01:41:40|43749.1|43729.1|43746.6|43726.6|43749.1|43729.1|43746.6|43726.6|2
1641865310000|2022-01-11 01:41:50|43744.1|43724.1|43736.6|43716.6|43744.1|43724.1|43736.6|43716.6|3
1641865320000|2022-01-11 01:42:00|43737.8|43717.8|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|0
1641865330000|2022-01-11 01:42:10|43740.3|43720.3|43739.1|43719.1|43740.3|43720.3|43739.1|43719.1|1
1641865340000|2022-01-11 01:42:20|43736.6|43716.6|43736.6|43716.6|43737.8|43717.8|43736.6|43716.6|1
1641865350000|2022-01-11 01:42:30|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|43735.3|43715.3|2
1641865370000|2022-01-11 01:42:50|43734|43714|43735.3|43715.3|43735.3|43715.3|43734|43714|1
1641865380000|2022-01-11 01:43:00|43734.1|43714.1|43737.9|43717.9|43737.9|43717.9|43730.3|43710.3|4
1641865390000|2022-01-11 01:43:10|43739.1|43719.1|43741.6|43721.6|43744.1|43724.1|43739.1|43719.1|5
1641865410000|2022-01-11 01:43:30|43739.1|43719.1|43734.1|43714.1|43739.1|43719.1|43734.1|43714.1|3
1641865440000|2022-01-11 01:44:00|43726.6|43706.6|43721.6|43701.6|43726.6|43706.6|43721.6|43701.6|3
1641865450000|2022-01-11 01:44:10|43724.1|43704.1|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|0
1641865460000|2022-01-11 01:44:20|43724.1|43704.1|43722.8|43702.8|43724.1|43704.1|43721.6|43701.6|0
1641865470000|2022-01-11 01:44:30|43721.6|43701.6|43724.1|43704.1|43724.1|43704.1|43721.6|43701.6|0
1641865480000|2022-01-11 01:44:40|43721.6|43701.6|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|4
1641865490000|2022-01-11 01:44:50|43724.1|43704.1|43721.6|43701.6|43724.1|43704.1|43721.6|43701.6|6
1641865500000|2022-01-11 01:45:00|43722.9|43702.9|43731.6|43711.6|43731.6|43711.6|43722.8|43702.8|7
1641865510000|2022-01-11 01:45:10|43736.6|43716.6|43744.1|43724.1|43744.1|43724.1|43736.6|43716.6|5
1641865520000|2022-01-11 01:45:20|43745.4|43725.4|43742.9|43722.9|43746.6|43726.6|43742.9|43722.9|0
1641865530000|2022-01-11 01:45:30|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|0
1641865550000|2022-01-11 01:45:50|43745.4|43725.4|43744.1|43724.1|43746.6|43726.6|43744.1|43724.1|1
1641865560000|2022-01-11 01:46:00|43746.6|43726.6|43744.1|43724.1|43746.6|43726.6|43744.1|43724.1|0
1641865570000|2022-01-11 01:46:10|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|43746.6|43726.6|0
1641865580000|2022-01-11 01:46:20|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|3
1641865590000|2022-01-11 01:46:30|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|1
1641865600000|2022-01-11 01:46:40|43742.8|43722.8|43744.1|43724.1|43746.6|43726.6|43742.8|43722.8|1
1641865610000|2022-01-11 01:46:50|43745.4|43725.4|43744.1|43724.1|43745.4|43725.4|43744.1|43724.1|0
1641865630000|2022-01-11 01:47:10|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|2
1641865640000|2022-01-11 01:47:20|43737.8|43717.8|43736.6|43716.6|43737.8|43717.8|43736.6|43716.6|0
1641865650000|2022-01-11 01:47:30|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|43731.6|43711.6|0
1641865660000|2022-01-11 01:47:40|43734.1|43714.1|43731.6|43711.6|43734.1|43714.1|43731.6|43711.6|0
1641865670000|2022-01-11 01:47:50|43732.9|43712.9|43734.1|43714.1|43734.1|43714.1|43731.6|43711.6|1
1641865680000|2022-01-11 01:48:00|43732.9|43712.9|43731.6|43711.6|43732.9|43712.9|43731.6|43711.6|0
1641865690000|2022-01-11 01:48:10|43730.3|43710.3|43721.6|43701.6|43730.3|43710.3|43721.6|43701.6|1
1641865700000|2022-01-11 01:48:20|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|1
1641865710000|2022-01-11 01:48:30|43721.6|43701.6|43716.6|43696.6|43721.6|43701.6|43716.6|43696.6|0
1641865720000|2022-01-11 01:48:40|43717.9|43697.9|43715.4|43695.4|43719.1|43699.1|43715.4|43695.4|0
1641865730000|2022-01-11 01:48:50|43712.9|43692.9|43711.6|43691.6|43716.6|43696.6|43711.6|43691.6|0
1641865740000|2022-01-11 01:49:00|43715.4|43695.4|43710.3|43690.3|43715.4|43695.4|43710.3|43690.3|2
1641865750000|2022-01-11 01:49:10|43709|43689|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|0
1641865760000|2022-01-11 01:49:20|43710.3|43690.3|43707.8|43687.8|43710.3|43690.3|43707.8|43687.8|0
1641865770000|2022-01-11 01:49:30|43709|43689|43710.3|43690.3|43710.3|43690.3|43707.8|43687.8|0
1641865780000|2022-01-11 01:49:40|43709|43689|43706.6|43686.6|43709|43689|43706.6|43686.6|0
1641865790000|2022-01-11 01:49:50|43704.1|43684.1|43701.6|43681.6|43704.1|43684.1|43699.1|43679.1|5
1641865800000|2022-01-11 01:50:00|43700.3|43680.3|43691.6|43671.6|43700.3|43680.3|43689.1|43669.1|10
1641865810000|2022-01-11 01:50:10|43690.3|43670.3|43691.6|43671.6|43691.6|43671.6|43689.1|43669.1|5
1641865820000|2022-01-11 01:50:20|43694.1|43674.1|43691.6|43671.6|43694.1|43674.1|43691.6|43671.6|0
1641865830000|2022-01-11 01:50:30|43692.9|43672.9|43694.1|43674.1|43699.1|43679.1|43692.9|43672.9|6
1641865840000|2022-01-11 01:50:40|43695.4|43675.4|43699.1|43679.1|43699.1|43679.1|43695.4|43675.4|0
1641865850000|2022-01-11 01:50:50|43696.6|43676.6|43694.1|43674.1|43696.6|43676.6|43694.1|43674.1|0
1641865860000|2022-01-11 01:51:00|43696.6|43676.6|43689.1|43669.1|43696.6|43676.6|43686.6|43666.6|5
1641865870000|2022-01-11 01:51:10|43687.8|43667.8|43684.1|43664.1|43687.8|43667.8|43684.1|43664.1|4
1641865880000|2022-01-11 01:51:20|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|1
1641865890000|2022-01-11 01:51:30|43684.1|43664.1|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|1
1641865900000|2022-01-11 01:51:40|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|1
1641865920000|2022-01-11 01:52:00|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|43691.6|43671.6|1
1641865930000|2022-01-11 01:52:10|43692.9|43672.9|43694.1|43674.1|43694.1|43674.1|43692.9|43672.9|0
1641865940000|2022-01-11 01:52:20|43691.6|43671.6|43692.9|43672.9|43692.9|43672.9|43691.6|43671.6|1
1641865950000|2022-01-11 01:52:30|43694.1|43674.1|43696.6|43676.6|43699.1|43679.1|43694.1|43674.1|2
1641865960000|2022-01-11 01:52:40|43695.4|43675.4|43694.1|43674.1|43695.4|43675.4|43694.1|43674.1|4
1641865970000|2022-01-11 01:52:50|43692.8|43672.8|43691.6|43671.6|43692.8|43672.8|43689.1|43669.1|1
1641865980000|2022-01-11 01:53:00|43686.6|43666.6|43686.6|43666.6|43689.1|43669.1|43686.6|43666.6|3
1641866000000|2022-01-11 01:53:20|43685.3|43665.3|43689.1|43669.1|43689.1|43669.1|43684.1|43664.1|0
1641866010000|2022-01-11 01:53:30|43686.6|43666.6|43684.1|43664.1|43689.1|43669.1|43684.1|43664.1|2
1641866020000|2022-01-11 01:53:40|43681.6|43661.6|43682.9|43662.9|43684.1|43664.1|43681.6|43661.6|2
1641866030000|2022-01-11 01:53:50|43684.1|43664.1|43681.6|43661.6|43686.6|43666.6|43681.6|43661.6|0
1641866040000|2022-01-11 01:54:00|43684.1|43664.1|43679.1|43659.1|43684.1|43664.1|43679.1|43659.1|9
1641866050000|2022-01-11 01:54:10|43676.6|43656.6|43677.8|43657.8|43679.1|43659.1|43674.1|43654.1|3
1641866060000|2022-01-11 01:54:20|43679.1|43659.1|43681.6|43661.6|43682.8|43662.8|43679.1|43659.1|1
1641866070000|2022-01-11 01:54:30|43682.8|43662.8|43679.1|43659.1|43684.1|43664.1|43679.1|43659.1|2
1641866080000|2022-01-11 01:54:40|||||||||3
1641866100000|2022-01-11 01:55:00|43680.4|43660.4|43681.6|43661.6|43681.6|43661.6|43680.4|43660.4|3
1641866110000|2022-01-11 01:55:10|43677.9|43657.9|43679.1|43659.1|43679.1|43659.1|43676.6|43656.6|0
1641866120000|2022-01-11 01:55:20|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|43681.6|43661.6|0
1641866130000|2022-01-11 01:55:30|43682.9|43662.9|43681.6|43661.6|43684.1|43664.1|43681.6|43661.6|2
1641866140000|2022-01-11 01:55:40|43684.1|43664.1|43687.9|43667.9|43687.9|43667.9|43684.1|43664.1|2
1641866150000|2022-01-11 01:55:50|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|0
1641866160000|2022-01-11 01:56:00|43687.8|43667.8|43686.6|43666.6|43687.8|43667.8|43686.6|43666.6|1
1641866170000|2022-01-11 01:56:10|43687.8|43667.8|43684.1|43664.1|43687.8|43667.8|43684.1|43664.1|1
1641866180000|2022-01-11 01:56:20|43686.6|43666.6|43689.1|43669.1|43689.1|43669.1|43685.3|43665.3|1
1641866190000|2022-01-11 01:56:30|43687.8|43667.8|43689.1|43669.1|43689.1|43669.1|43687.8|43667.8|1
1641866200000|2022-01-11 01:56:40|43686.6|43666.6|43687.8|43667.8|43687.8|43667.8|43686.6|43666.6|0
1641866210000|2022-01-11 01:56:50|43686.6|43666.6|43689.1|43669.1|43689.1|43669.1|43686.6|43666.6|0
1641866220000|2022-01-11 01:57:00|43685.4|43665.4|43687.8|43667.8|43687.8|43667.8|43685.4|43665.4|5
1641866230000|2022-01-11 01:57:10|43689.1|43669.1|43687.8|43667.8|43689.1|43669.1|43686.6|43666.6|2
1641866240000|2022-01-11 01:57:20|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|1
1641866270000|2022-01-11 01:57:50|43690.4|43670.4|43691.6|43671.6|43691.6|43671.6|43690.4|43670.4|0
1641866280000|2022-01-11 01:58:00|43692.9|43672.9|43689.1|43669.1|43694.1|43674.1|43689.1|43669.1|2
1641866290000|2022-01-11 01:58:10|43686.6|43666.6|43684.1|43664.1|43689.1|43669.1|43684.1|43664.1|1
1641866310000|2022-01-11 01:58:30|43682.8|43662.8|43684.1|43664.1|43684.1|43664.1|43681.6|43661.6|0
1641866340000|2022-01-11 01:59:00|43679.1|43659.1|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|3
1641866350000|2022-01-11 01:59:10|43680.3|43660.3|43681.6|43661.6|43681.6|43661.6|43679.1|43659.1|2
1641866360000|2022-01-11 01:59:20|43682.9|43662.9|43681.6|43661.6|43684.1|43664.1|43679.1|43659.1|3
1641866370000|2022-01-11 01:59:30|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|43684.1|43664.1|1
1641866390000|2022-01-11 01:59:50|43685.4|43665.4|43684.1|43664.1|43686.6|43666.6|43684.1|43664.1|1
1641866400000|2022-01-11 02:00:00|43685.4|43665.4|43686.6|43666.6|43686.6|43666.6|43684.1|43664.1|0
1641866410000|2022-01-11 02:00:10|43687.8|43667.8|43687.8|43667.8|43687.8|43667.8|43686.6|43666.6|0
1641866420000|2022-01-11 02:00:20|43686.6|43666.6|43684.1|43664.1|43686.6|43666.6|43684.1|43664.1|0
1641866430000|2022-01-11 02:00:30|43682.9|43662.9|43681.6|43661.6|43682.9|43662.9|43681.6|43661.6|2
1641866440000|2022-01-11 02:00:40|43679.1|43659.1|43677.8|43657.8|43679.1|43659.1|43676.5|43656.5|0
1641866450000|2022-01-11 02:00:50|||||||||2
1641866460000|2022-01-11 02:01:00|43676.6|43656.6|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|1
1641866470000|2022-01-11 02:01:10|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|43672.8|43652.8|1
1641866480000|2022-01-11 02:01:20|43674.1|43654.1|43672.8|43652.8|43674.1|43654.1|43672.8|43652.8|3
1641866490000|2022-01-11 02:01:30|43674.1|43654.1|43677.8|43657.8|43677.8|43657.8|43674.1|43654.1|4
1641866500000|2022-01-11 02:01:40|43676.6|43656.6|43676.6|43656.6|43679.1|43659.1|43676.6|43656.6|2
1641866510000|2022-01-11 02:01:50|43679.1|43659.1|43676.6|43656.6|43679.1|43659.1|43676.6|43656.6|1
1641866530000|2022-01-11 02:02:10|43677.9|43657.9|43676.6|43656.6|43679.1|43659.1|43674.1|43654.1|0
1641866540000|2022-01-11 02:02:20|43675.3|43655.3|43679.1|43659.1|43679.1|43659.1|43674.1|43654.1|3
1641866550000|2022-01-11 02:02:30|43677.8|43657.8|43676.6|43656.6|43677.8|43657.8|43674.1|43654.1|1
1641866560000|2022-01-11 02:02:40|43674.1|43654.1|43675.3|43655.3|43675.4|43655.4|43674.1|43654.1|0
1641866570000|2022-01-11 02:02:50|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43674.1|43654.1|2
1641866580000|2022-01-11 02:03:00|43679.1|43659.1|43676.6|43656.6|43679.1|43659.1|43674.1|43654.1|2
1641866600000|2022-01-11 02:03:20|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|43674.1|43654.1|1
1641866620000|2022-01-11 02:03:40|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|43676.6|43656.6|2
1641866630000|2022-01-11 02:03:50|43675.3|43655.3|43674.1|43654.1|43676.6|43656.6|43674.1|43654.1|0
1641866640000|2022-01-11 02:04:00|43672.8|43652.8|43672.8|43652.8|43674.1|43654.1|43672.8|43652.8|0
1641866660000|2022-01-11 02:04:20|||||||||1
1641866680000|2022-01-11 02:04:40|43670.3|43650.3|43672.8|43652.8|43672.8|43652.8|43670.3|43650.3|2
1641866690000|2022-01-11 02:04:50|43674.1|43654.1|43671.6|43651.6|43674.1|43654.1|43671.6|43651.6|2
1641866700000|2022-01-11 02:05:00|43669.1|43649.1|43667.9|43647.9|43669.1|43649.1|43666.6|43646.6|6
1641866710000|2022-01-11 02:05:10|43669.1|43649.1|43665.4|43645.4|43669.1|43649.1|43664.1|43644.1|2
1641866720000|2022-01-11 02:05:20|43667.9|43647.9|43666.6|43646.6|43669.1|43649.1|43666.6|43646.6|1
1641866730000|2022-01-11 02:05:30|43667.9|43647.9|43674.1|43654.1|43674.1|43654.1|43667.9|43647.9|3
1641866740000|2022-01-11 02:05:40|43675.3|43655.3|43674.1|43654.1|43675.4|43655.4|43674.1|43654.1|2
1641866750000|2022-01-11 02:05:50|43671.6|43651.6|43675.4|43655.4|43676.6|43656.6|43671.6|43651.6|0
1641866760000|2022-01-11 02:06:00|43676.6|43656.6|43671.6|43651.6|43676.6|43656.6|43671.6|43651.6|1
1641866770000|2022-01-11 02:06:10|43672.9|43652.9|43671.6|43651.6|43676.6|43656.6|43671.6|43651.6|0
1641866790000|2022-01-11 02:06:30|43674.1|43654.1|43671.6|43651.6|43674.1|43654.1|43671.6|43651.6|0
1641866800000|2022-01-11 02:06:40|43675.4|43655.4|43671.6|43651.6|43676.6|43656.6|43671.6|43651.6|0
1641866810000|2022-01-11 02:06:50|43675.4|43655.4|43676.6|43656.6|43677.8|43657.8|43675.4|43655.4|0
1641866820000|2022-01-11 02:07:00|43675.3|43655.3|43672.8|43652.8|43676.6|43656.6|43672.8|43652.8|2
1641866830000|2022-01-11 02:07:10|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|43671.6|43651.6|4
1641866840000|2022-01-11 02:07:20|43672.9|43652.9|43674.1|43654.1|43675.3|43655.3|43672.9|43652.9|4
1641866850000|2022-01-11 02:07:30|43675.3|43655.3|43674.1|43654.1|43675.3|43655.3|43674.1|43654.1|0
1641866860000|2022-01-11 02:07:40|43675.3|43655.3|43675.3|43655.3|43675.3|43655.3|43674.1|43654.1|0
1641866870000|2022-01-11 02:07:50|43674.1|43654.1|43675.3|43655.3|43675.3|43655.3|43674.1|43654.1|1
1641866880000|2022-01-11 02:08:00|43674.1|43654.1|43679.1|43659.1|43679.1|43659.1|43674.1|43654.1|0
1641866900000|2022-01-11 02:08:20|43680.4|43660.4|43681.6|43661.6|43681.6|43661.6|43680.4|43660.4|0
1641866910000|2022-01-11 02:08:30|43682.9|43662.9|43684.1|43664.1|43684.1|43664.1|43682.9|43662.9|1
1641866920000|2022-01-11 02:08:40|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|43689.1|43669.1|1
1641866930000|2022-01-11 02:08:50|43691.6|43671.6|43704.1|43684.1|43704.1|43684.1|43691.6|43671.6|19
1641866940000|2022-01-11 02:09:00|43706.6|43686.6|43716.6|43696.6|43716.6|43696.6|43706.6|43686.6|5
1641866950000|2022-01-11 02:09:10|43715.3|43695.3|43719.1|43699.1|43719.1|43699.1|43711.6|43691.6|6
1641866960000|2022-01-11 02:09:20|43720.3|43700.3|43724.1|43704.1|43724.1|43704.1|43720.3|43700.3|3
1641866970000|2022-01-11 02:09:30|43725.4|43705.4|43724.1|43704.1|43726.6|43706.6|43724.1|43704.1|3
1641866980000|2022-01-11 02:09:40|43726.6|43706.6|43735.4|43715.4|43735.4|43715.4|43726.6|43706.6|9
1641866990000|2022-01-11 02:09:50|43737.9|43717.9|43736.6|43716.6|43740.4|43720.4|43736.6|43716.6|7
1641867000000|2022-01-11 02:10:00|43741.6|43721.6|43741.6|43721.6|43741.6|43721.6|43736.6|43716.6|2
1641867010000|2022-01-11 02:10:10|43740.3|43720.3|43741.6|43721.6|43741.6|43721.6|43739.1|43719.1|1
1641867020000|2022-01-11 02:10:20|43745.4|43725.4|43746.7|43726.7|43746.7|43726.7|43745.4|43725.4|5
1641867030000|2022-01-11 02:10:30|43746.6|43726.6|43746.7|43726.7|43747.9|43727.9|43745.4|43725.4|1
1641867040000|2022-01-11 02:10:40|43747.9|43727.9|43745.4|43725.4|43747.9|43727.9|43745.4|43725.4|1
1641867060000|2022-01-11 02:11:00|43741.6|43721.6|43741.6|43721.6|43742.9|43722.9|43741.6|43721.6|5
1641867070000|2022-01-11 02:11:10|43742.9|43722.9|43745.4|43725.4|43745.4|43725.4|43742.9|43722.9|1
1641867080000|2022-01-11 02:11:20|43746.7|43726.7|43745.4|43725.4|43746.7|43726.7|43745.4|43725.4|1
1641867090000|2022-01-11 02:11:30|43746.7|43726.7|43745.4|43725.4|43746.7|43726.7|43745.4|43725.4|1
1641867110000|2022-01-11 02:11:50|43746.7|43726.7|43748|43728|43748|43728|43746.7|43726.7|2
1641867120000|2022-01-11 02:12:00|43749.2|43729.2|43751.6|43731.6|43751.6|43731.6|43749.2|43729.2|0
1641867160000|2022-01-11 02:12:40|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|43754.1|43734.1|0
1641867170000|2022-01-11 02:12:50|43751.6|43731.6|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|0
1641867180000|2022-01-11 02:13:00|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|43755.4|43735.4|7
1641867190000|2022-01-11 02:13:10|43755.3|43735.3|43759.1|43739.1|43759.1|43739.1|43754.1|43734.1|6
1641867200000|2022-01-11 02:13:20|||||||||1
1641867210000|2022-01-11 02:13:30|43760.4|43740.4|43774.1|43754.1|43774.1|43754.1|43760.4|43740.4|17
1641867220000|2022-01-11 02:13:40|43776.6|43756.6|43781.6|43761.6|43782.9|43762.9|43776.6|43756.6|20
1641867230000|2022-01-11 02:13:50|43782.9|43762.9|43782.8|43762.8|43784.1|43764.1|43779.1|43759.1|6
1641867240000|2022-01-11 02:14:00|43781.6|43761.6|43785.3|43765.3|43786.6|43766.6|43781.6|43761.6|8
1641867250000|2022-01-11 02:14:10|43786.6|43766.6|43802.8|43782.8|43804.1|43784.1|43786.6|43766.6|17
1641867260000|2022-01-11 02:14:20|43804.1|43784.1|43801.6|43781.6|43805.4|43785.4|43801.6|43781.6|3
1641867270000|2022-01-11 02:14:30|43800.4|43780.4|43794.1|43774.1|43800.4|43780.4|43794.1|43774.1|3
1641867280000|2022-01-11 02:14:40|43795.4|43775.4|43791.6|43771.6|43796.6|43776.6|43791.6|43771.6|0
1641867290000|2022-01-11 02:14:50|43790.3|43770.3|43797.8|43777.8|43799.1|43779.1|43789.1|43769.1|8
1641867300000|2022-01-11 02:15:00|43796.6|43776.6|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1641867310000|2022-01-11 02:15:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|0
1641867320000|2022-01-11 02:15:20|43797.8|43777.8|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|0
1641867330000|2022-01-11 02:15:30|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|0
1641867340000|2022-01-11 02:15:40|43797.8|43777.8|43801.6|43781.6|43801.6|43781.6|43797.8|43777.8|4
1641867350000|2022-01-11 02:15:50|43800.3|43780.3|43796.6|43776.6|43800.3|43780.3|43796.6|43776.6|0
1641867370000|2022-01-11 02:16:10|43795.3|43775.3|43794.1|43774.1|43795.3|43775.3|43794.1|43774.1|1
1641867380000|2022-01-11 02:16:20|43791.6|43771.6|43786.6|43766.6|43791.6|43771.6|43786.6|43766.6|3
1641867390000|2022-01-11 02:16:30|43787.8|43767.8|43786.6|43766.6|43787.8|43767.8|43786.6|43766.6|0
1641867400000|2022-01-11 02:16:40|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|0
1641867410000|2022-01-11 02:16:50|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|0
1641867420000|2022-01-11 02:17:00|43794.1|43774.1|43801.6|43781.6|43801.6|43781.6|43794.1|43774.1|4
1641867430000|2022-01-11 02:17:10|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|5
1641867440000|2022-01-11 02:17:20|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|0
1641867450000|2022-01-11 02:17:30|43800.4|43780.4|43791.6|43771.6|43800.4|43780.4|43791.6|43771.6|7
1641867460000|2022-01-11 02:17:40|43792.8|43772.8|43796.6|43776.6|43796.6|43776.6|43792.8|43772.8|2
1641867470000|2022-01-11 02:17:50|43797.8|43777.8|43801.6|43781.6|43801.6|43781.6|43797.8|43777.8|1
1641867480000|2022-01-11 02:18:00|43802.9|43782.9|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|0
1641867490000|2022-01-11 02:18:10|43804.1|43784.1|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|1
1641867500000|2022-01-11 02:18:20|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|4
1641867520000|2022-01-11 02:18:40|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|1
1641867530000|2022-01-11 02:18:50|43810.3|43790.3|43811.6|43791.6|43811.6|43791.6|43810.3|43790.3|1
1641867550000|2022-01-11 02:19:10|43810.3|43790.3|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|4
1641867560000|2022-01-11 02:19:20|43810.3|43790.3|43806.6|43786.6|43810.3|43790.3|43806.6|43786.6|0
1641867570000|2022-01-11 02:19:30|43807.8|43787.8|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|0
1641867580000|2022-01-11 02:19:40|43807.8|43787.8|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|0
1641867590000|2022-01-11 02:19:50|43807.8|43787.8|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|0
1641867600000|2022-01-11 02:20:00|43807.8|43787.8|43811.6|43791.6|43811.6|43791.6|43807.8|43787.8|1
1641867610000|2022-01-11 02:20:10|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1641867620000|2022-01-11 02:20:20|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|0
1641867630000|2022-01-11 02:20:30|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1641867640000|2022-01-11 02:20:40|43806.6|43786.6|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|0
1641867650000|2022-01-11 02:20:50|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43806.6|43786.6|0
1641867660000|2022-01-11 02:21:00|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|2
1641867670000|2022-01-11 02:21:10|||||||||1
1641867680000|2022-01-11 02:21:20|||||||||1
1641867700000|2022-01-11 02:21:40|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641867710000|2022-01-11 02:21:50|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|1
1641867720000|2022-01-11 02:22:00|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|0
1641867730000|2022-01-11 02:22:10|43822.8|43802.8|43825.4|43805.4|43825.4|43805.4|43821.6|43801.6|1
1641867740000|2022-01-11 02:22:20|43824.1|43804.1|43822.8|43802.8|43824.1|43804.1|43822.8|43802.8|0
1641867750000|2022-01-11 02:22:30|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641867770000|2022-01-11 02:22:50|||||||||1
1641867780000|2022-01-11 02:23:00|43824.1|43804.1|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|5
1641867800000|2022-01-11 02:23:20|||||||||2
1641867810000|2022-01-11 02:23:30|43822.9|43802.9|43819.1|43799.1|43822.9|43802.9|43819.1|43799.1|4
1641867820000|2022-01-11 02:23:40|43822.8|43802.8|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|0
1641867830000|2022-01-11 02:23:50|||||||||1
1641867840000|2022-01-11 02:24:00|43829.1|43809.1|43827.8|43807.8|43829.1|43809.1|43826.6|43806.6|0
1641867850000|2022-01-11 02:24:10|43827.9|43807.9|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|0
1641867860000|2022-01-11 02:24:20|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|0
1641867880000|2022-01-11 02:24:40|43827.9|43807.9|43827.9|43807.9|43829.1|43809.1|43826.6|43806.6|0
1641867890000|2022-01-11 02:24:50|43827.8|43807.8|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|0
1641867900000|2022-01-11 02:25:00|43827.8|43807.8|43829.1|43809.1|43830.3|43810.3|43826.6|43806.6|7
1641867910000|2022-01-11 02:25:10|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|1
1641867920000|2022-01-11 02:25:20|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|2
1641867930000|2022-01-11 02:25:30|43825.3|43805.3|43829.1|43809.1|43829.1|43809.1|43825.3|43805.3|0
1641867940000|2022-01-11 02:25:40|43831.6|43811.6|43832.8|43812.8|43832.8|43812.8|43831.6|43811.6|5
1641867950000|2022-01-11 02:25:50|43831.6|43811.6|43830.4|43810.4|43831.6|43811.6|43830.4|43810.4|0
1641867960000|2022-01-11 02:26:00|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|0
1641867980000|2022-01-11 02:26:20|43832.9|43812.9|43834.1|43814.1|43834.1|43814.1|43832.9|43812.9|1
1641868000000|2022-01-11 02:26:40|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|1
1641868010000|2022-01-11 02:26:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641868020000|2022-01-11 02:27:00|||||||||2
1641868030000|2022-01-11 02:27:10|43839.1|43819.1|43839|43819|43839.1|43819.1|43839|43819|7
1641868040000|2022-01-11 02:27:20|43837.8|43817.8|43836.6|43816.6|43837.8|43817.8|43834.1|43814.1|5
1641868070000|2022-01-11 02:27:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1641868080000|2022-01-11 02:28:00|43832.8|43812.8|43830.3|43810.3|43832.8|43812.8|43830.3|43810.3|5
1641868120000|2022-01-11 02:28:40|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641868130000|2022-01-11 02:28:50|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641868140000|2022-01-11 02:29:00|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|43822.9|43802.9|0
1641868150000|2022-01-11 02:29:10|43824.1|43804.1|43831.6|43811.6|43831.6|43811.6|43822.9|43802.9|8
1641868160000|2022-01-11 02:29:20|43832.8|43812.8|43837.8|43817.8|43837.8|43817.8|43832.8|43812.8|4
1641868170000|2022-01-11 02:29:30|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|2
1641868190000|2022-01-11 02:29:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|2
1641868200000|2022-01-11 02:30:00|43835.3|43815.3|43827.8|43807.8|43840.4|43820.4|43827.8|43807.8|38
1641868210000|2022-01-11 02:30:10|43826.6|43806.6|43819.1|43799.1|43827.9|43807.9|43819.1|43799.1|9
1641868220000|2022-01-11 02:30:20|43816.6|43796.6|43807.9|43787.9|43816.6|43796.6|43807.9|43787.9|11
1641868230000|2022-01-11 02:30:30|43809.1|43789.1|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|6
1641868240000|2022-01-11 02:30:40|43807.8|43787.8|43804.1|43784.1|43807.8|43787.8|43804.1|43784.1|7
1641868250000|2022-01-11 02:30:50|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|6
1641868260000|2022-01-11 02:31:00|43806.6|43786.6|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|3
1641868270000|2022-01-11 02:31:10|43805.4|43785.4|43806.6|43786.6|43806.6|43786.6|43805.4|43785.4|1
1641868280000|2022-01-11 02:31:20|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|5
1641868290000|2022-01-11 02:31:30|43809.1|43789.1|43814.1|43794.1|43814.1|43794.1|43809.1|43789.1|3
1641868300000|2022-01-11 02:31:40|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|3
1641868310000|2022-01-11 02:31:50|43814.1|43794.1|43829.1|43809.1|43829.1|43809.1|43814.1|43794.1|11
1641868320000|2022-01-11 02:32:00|43827.9|43807.9|43836.6|43816.6|43839.1|43819.1|43827.9|43807.9|6
1641868330000|2022-01-11 02:32:10|43837.9|43817.9|43846.6|43826.6|43846.6|43826.6|43837.9|43817.9|11
1641868340000|2022-01-11 02:32:20|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|12
1641868350000|2022-01-11 02:32:30|43850.3|43830.3|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|2
1641868370000|2022-01-11 02:32:50|43845.3|43825.3|43841.6|43821.6|43845.3|43825.3|43837.8|43817.8|9
1641868380000|2022-01-11 02:33:00|43837.8|43817.8|43841.6|43821.6|43841.6|43821.6|43837.8|43817.8|0
1641868390000|2022-01-11 02:33:10|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43837.8|43817.8|5
1641868400000|2022-01-11 02:33:20|43842.8|43822.8|43841.6|43821.6|43842.8|43822.8|43839.1|43819.1|0
1641868430000|2022-01-11 02:33:50|43839.1|43819.1|43836.6|43816.6|43839.1|43819.1|43835.3|43815.3|8
1641868440000|2022-01-11 02:34:00|43837.8|43817.8|43836.6|43816.6|43837.8|43817.8|43836.6|43816.6|0
1641868450000|2022-01-11 02:34:10|43837.8|43817.8|43841.6|43821.6|43841.6|43821.6|43837.8|43817.8|5
1641868460000|2022-01-11 02:34:20|43839|43819|43837.8|43817.8|43839|43819|43836.6|43816.6|4
1641868470000|2022-01-11 02:34:30|43836.6|43816.6|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|1
1641868480000|2022-01-11 02:34:40|43836.6|43816.6|43837.8|43817.8|43837.8|43817.8|43832.8|43812.8|13
1641868490000|2022-01-11 02:34:50|43836.6|43816.6|43831.6|43811.6|43836.6|43816.6|43831.6|43811.6|2
1641868500000|2022-01-11 02:35:00|43826.6|43806.6|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|0
1641868510000|2022-01-11 02:35:10|||||||||1
1641868520000|2022-01-11 02:35:20|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|2
1641868530000|2022-01-11 02:35:30|43835.3|43815.3|43834.1|43814.1|43835.3|43815.3|43834.1|43814.1|1
1641868540000|2022-01-11 02:35:40|43835.4|43815.4|43846.6|43826.6|43846.6|43826.6|43835.4|43815.4|5
1641868550000|2022-01-11 02:35:50|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43846.6|43826.6|1
1641868560000|2022-01-11 02:36:00|43849.1|43829.1|43855.4|43835.4|43855.4|43835.4|43849.1|43829.1|9
1641868570000|2022-01-11 02:36:10|43854.1|43834.1|43849.1|43829.1|43854.1|43834.1|43849.1|43829.1|2
1641868580000|2022-01-11 02:36:20|43847.8|43827.8|43846.6|43826.6|43847.8|43827.8|43846.6|43826.6|5
1641868590000|2022-01-11 02:36:30|43841.6|43821.6|43836.6|43816.6|43841.6|43821.6|43836.6|43816.6|5
1641868600000|2022-01-11 02:36:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43836.6|43816.6|3
1641868610000|2022-01-11 02:36:50|43840.4|43820.4|43840.3|43820.3|43841.6|43821.6|43836.6|43816.6|1
1641868620000|2022-01-11 02:37:00|43839.1|43819.1|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|2
1641868630000|2022-01-11 02:37:10|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|10
1641868640000|2022-01-11 02:37:20|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|1
1641868650000|2022-01-11 02:37:30|43831.6|43811.6|43824.1|43804.1|43831.6|43811.6|43824.1|43804.1|3
1641868660000|2022-01-11 02:37:40|43825.4|43805.4|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641868670000|2022-01-11 02:37:50|43824.1|43804.1|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|1
1641868680000|2022-01-11 02:38:00|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1641868690000|2022-01-11 02:38:10|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|1
1641868710000|2022-01-11 02:38:30|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|0
1641868720000|2022-01-11 02:38:40|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|0
1641868730000|2022-01-11 02:38:50|43829.2|43809.2|43830.4|43810.4|43830.4|43810.4|43829.2|43809.2|1
1641868760000|2022-01-11 02:39:20|43827.9|43807.9|43830.4|43810.4|43830.4|43810.4|43827.9|43807.9|0
1641868790000|2022-01-11 02:39:50|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|1
1641868810000|2022-01-11 02:40:10|43834.1|43814.1|43834.1|43814.1|43835.3|43815.3|43834.1|43814.1|0
1641868830000|2022-01-11 02:40:30|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|2
1641868850000|2022-01-11 02:40:50|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641868860000|2022-01-11 02:41:00|43831.6|43811.6|43829.1|43809.1|43831.6|43811.6|43829.1|43809.1|0
1641868880000|2022-01-11 02:41:20|43830.3|43810.3|43829.1|43809.1|43830.3|43810.3|43829.1|43809.1|0
1641868890000|2022-01-11 02:41:30|43830.3|43810.3|43826.6|43806.6|43830.3|43810.3|43826.6|43806.6|2
1641868900000|2022-01-11 02:41:40|43825.3|43805.3|43824.1|43804.1|43825.3|43805.3|43824.1|43804.1|0
1641868910000|2022-01-11 02:41:50|43822.8|43802.8|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|0
1641868920000|2022-01-11 02:42:00|43825.3|43805.3|43814.1|43794.1|43825.3|43805.3|43812.8|43792.8|8
1641868930000|2022-01-11 02:42:10|43812.8|43792.8|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|0
1641868940000|2022-01-11 02:42:20|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1641868950000|2022-01-11 02:42:30|43812.9|43792.9|43814.1|43794.1|43814.1|43794.1|43812.9|43792.9|0
1641868960000|2022-01-11 02:42:40|43816.6|43796.6|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|2
1641868970000|2022-01-11 02:42:50|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|2
1641868980000|2022-01-11 02:43:00|43817.8|43797.8|43820.3|43800.3|43820.3|43800.3|43817.8|43797.8|6
1641868990000|2022-01-11 02:43:10|43822.8|43802.8|43831.7|43811.7|43831.7|43811.7|43822.8|43802.8|7
1641869000000|2022-01-11 02:43:20|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|43832.9|43812.9|2
1641869010000|2022-01-11 02:43:30|43831.6|43811.6|43832.9|43812.9|43832.9|43812.9|43831.6|43811.6|1
1641869020000|2022-01-11 02:43:40|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|4
1641869030000|2022-01-11 02:43:50|||||||||3
1641869040000|2022-01-11 02:44:00|43830.3|43810.3|43830.4|43810.4|43831.6|43811.6|43829.1|43809.1|1
1641869050000|2022-01-11 02:44:10|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1641869060000|2022-01-11 02:44:20|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|0
1641869070000|2022-01-11 02:44:30|43834.1|43814.1|43839.1|43819.1|43839.1|43819.1|43834.1|43814.1|8
1641869090000|2022-01-11 02:44:50|43840.4|43820.4|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1641869100000|2022-01-11 02:45:00|43837.9|43817.9|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|7
1641869110000|2022-01-11 02:45:10|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|1
1641869120000|2022-01-11 02:45:20|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|1
1641869130000|2022-01-11 02:45:30|||||||||1
1641869140000|2022-01-11 02:45:40|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1641869160000|2022-01-11 02:46:00|43847.8|43827.8|43844.1|43824.1|43847.8|43827.8|43844.1|43824.1|5
1641869170000|2022-01-11 02:46:10|43842.8|43822.8|43846.6|43826.6|43846.6|43826.6|43842.8|43822.8|0
1641869190000|2022-01-11 02:46:30|||||||||2
1641869210000|2022-01-11 02:46:50|43844.1|43824.1|43841.6|43821.6|43846.6|43826.6|43841.6|43821.6|6
1641869220000|2022-01-11 02:47:00|43844.1|43824.1|43849.1|43829.1|43849.1|43829.1|43844.1|43824.1|3
1641869240000|2022-01-11 02:47:20|43850.4|43830.4|43851.6|43831.6|43851.6|43831.6|43850.4|43830.4|0
1641869250000|2022-01-11 02:47:30|43850.3|43830.3|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|1
1641869260000|2022-01-11 02:47:40|43854.1|43834.1|43841.6|43821.6|43854.1|43834.1|43841.6|43821.6|10
1641869280000|2022-01-11 02:48:00|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641869290000|2022-01-11 02:48:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1641869310000|2022-01-11 02:48:30|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|2
1641869330000|2022-01-11 02:48:50|43840.3|43820.3|43836.6|43816.6|43840.3|43820.3|43836.6|43816.6|0
1641869340000|2022-01-11 02:49:00|43834.1|43814.1|43826.6|43806.6|43834.1|43814.1|43826.6|43806.6|3
1641869350000|2022-01-11 02:49:10|||||||||1
1641869360000|2022-01-11 02:49:20|43825.3|43805.3|43822.8|43802.8|43826.6|43806.6|43822.8|43802.8|1
1641869370000|2022-01-11 02:49:30|43821.6|43801.6|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|0
1641869380000|2022-01-11 02:49:40|||||||||1
1641869390000|2022-01-11 02:49:50|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641869400000|2022-01-11 02:50:00|43825.3|43805.3|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|4
1641869410000|2022-01-11 02:50:10|43819.1|43799.1|43816.6|43796.6|43820.4|43800.4|43816.6|43796.6|1
1641869420000|2022-01-11 02:50:20|43820.4|43800.4|43816.6|43796.6|43821.6|43801.6|43816.6|43796.6|0
1641869430000|2022-01-11 02:50:30|||||||||1
1641869440000|2022-01-11 02:50:40|43814.1|43794.1|43809.1|43789.1|43816.6|43796.6|43809.1|43789.1|4
1641869450000|2022-01-11 02:50:50|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641869460000|2022-01-11 02:51:00|43807.9|43787.9|43811.6|43791.6|43811.6|43791.6|43807.9|43787.9|2
1641869470000|2022-01-11 02:51:10|43810.4|43790.4|43811.6|43791.6|43811.6|43791.6|43810.4|43790.4|4
1641869480000|2022-01-11 02:51:20|43812.9|43792.9|43814.1|43794.1|43814.1|43794.1|43812.9|43792.9|0
1641869490000|2022-01-11 02:51:30|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|8
1641869510000|2022-01-11 02:51:50|43817.8|43797.8|43819.1|43799.1|43819.1|43799.1|43817.8|43797.8|1
1641869520000|2022-01-11 02:52:00|43820.4|43800.4|43819.1|43799.1|43820.4|43800.4|43819.1|43799.1|0
1641869540000|2022-01-11 02:52:20|||||||||2
1641869560000|2022-01-11 02:52:40|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641869570000|2022-01-11 02:52:50|||||||||1
1641869580000|2022-01-11 02:53:00|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641869590000|2022-01-11 02:53:10|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|43827.9|43807.9|2
1641869600000|2022-01-11 02:53:20|43829.2|43809.2|43831.6|43811.6|43831.6|43811.6|43829.2|43809.2|0
1641869630000|2022-01-11 02:53:50|43836.6|43816.6|43836.6|43816.6|43837.9|43817.9|43836.6|43816.6|5
1641869650000|2022-01-11 02:54:10|||||||||2
1641869660000|2022-01-11 02:54:20|43835.3|43815.3|43829.1|43809.1|43835.3|43815.3|43829.1|43809.1|5
1641869670000|2022-01-11 02:54:30|||||||||1
1641869690000|2022-01-11 02:54:50|43827.9|43807.9|43826.6|43806.6|43827.9|43807.9|43824.1|43804.1|1
1641869710000|2022-01-11 02:55:10|43825.4|43805.4|43826.6|43806.6|43826.6|43806.6|43825.4|43805.4|0
1641869720000|2022-01-11 02:55:20|43827.9|43807.9|43829.1|43809.1|43829.1|43809.1|43827.9|43807.9|2
1641869730000|2022-01-11 02:55:30|43830.4|43810.4|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1641869750000|2022-01-11 02:55:50|43830.3|43810.3|43826.6|43806.6|43830.3|43810.3|43826.6|43806.6|0
1641869760000|2022-01-11 02:56:00|43827.9|43807.9|43831.6|43811.6|43831.6|43811.6|43827.9|43807.9|0
1641869780000|2022-01-11 02:56:20|43832.9|43812.9|43841.6|43821.6|43841.6|43821.6|43832.9|43812.9|5
1641869790000|2022-01-11 02:56:30|43839.1|43819.1|43837.8|43817.8|43839.1|43819.1|43837.8|43817.8|0
1641869810000|2022-01-11 02:56:50|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|2
1641869840000|2022-01-11 02:57:20|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1641869850000|2022-01-11 02:57:30|43832.8|43812.8|43831.6|43811.6|43832.8|43812.8|43830.4|43810.4|3
1641869880000|2022-01-11 02:58:00|43832.9|43812.9|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|4
1641869890000|2022-01-11 02:58:10|43832.9|43812.9|43834.1|43814.1|43836.6|43816.6|43832.9|43812.9|0
1641869900000|2022-01-11 02:58:20|43831.6|43811.6|43829.1|43809.1|43831.6|43811.6|43829.1|43809.1|2
1641869920000|2022-01-11 02:58:40|43830.4|43810.4|43826.6|43806.6|43830.4|43810.4|43826.6|43806.6|0
1641869950000|2022-01-11 02:59:10|43825.3|43805.3|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|1
1641869960000|2022-01-11 02:59:20|43827.8|43807.8|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|2
1641869970000|2022-01-11 02:59:30|43830.3|43810.3|43827.8|43807.8|43830.3|43810.3|43827.8|43807.8|0
1641869980000|2022-01-11 02:59:40|43827.9|43807.9|43831.6|43811.6|43831.6|43811.6|43827.9|43807.9|0
1641869990000|2022-01-11 02:59:50|43830.3|43810.3|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1641870000000|2022-01-11 03:00:00|43830.3|43810.3|43826.6|43806.6|43831.6|43811.6|43826.6|43806.6|7
1641870010000|2022-01-11 03:00:10|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|5
1641870020000|2022-01-11 03:00:20|43825.4|43805.4|43826.6|43806.6|43826.6|43806.6|43825.4|43805.4|0
1641870030000|2022-01-11 03:00:30|43829.1|43809.1|43831.6|43811.6|43831.6|43811.6|43826.6|43806.6|4
1641870040000|2022-01-11 03:00:40|43830.4|43810.4|43824.1|43804.1|43831.6|43811.6|43824.1|43804.1|0
1641870050000|2022-01-11 03:00:50|43825.4|43805.4|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|1
1641870060000|2022-01-11 03:01:00|43827.9|43807.9|43826.6|43806.6|43827.9|43807.9|43826.6|43806.6|1
1641870070000|2022-01-11 03:01:10|43825.3|43805.3|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|1
1641870080000|2022-01-11 03:01:20|||||||||2
1641870090000|2022-01-11 03:01:30|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|0
1641870100000|2022-01-11 03:01:40|43821.6|43801.6|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|4
1641870110000|2022-01-11 03:01:50|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641870120000|2022-01-11 03:02:00|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|2
1641870130000|2022-01-11 03:02:10|43815.3|43795.3|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|2
1641870140000|2022-01-11 03:02:20|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641870150000|2022-01-11 03:02:30|43815.3|43795.3|43815.3|43795.3|43816.6|43796.6|43814.1|43794.1|2
1641870160000|2022-01-11 03:02:40|43814.1|43794.1|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|1
1641870190000|2022-01-11 03:03:10|43812.8|43792.8|43809.1|43789.1|43812.8|43792.8|43809.1|43789.1|3
1641870210000|2022-01-11 03:03:30|||||||||1
1641870220000|2022-01-11 03:03:40|||||||||3
1641870230000|2022-01-11 03:03:50|43806.6|43786.6|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|1
1641870240000|2022-01-11 03:04:00|43805.4|43785.4|43806.6|43786.6|43809.1|43789.1|43804.1|43784.1|8
1641870250000|2022-01-11 03:04:10|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|0
1641870260000|2022-01-11 03:04:20|43810.4|43790.4|43811.6|43791.6|43811.6|43791.6|43810.4|43790.4|2
1641870270000|2022-01-11 03:04:30|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43809.1|43789.1|7
1641870280000|2022-01-11 03:04:40|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|5
1641870300000|2022-01-11 03:05:00|43810.3|43790.3|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|3
1641870310000|2022-01-11 03:05:10|43807.8|43787.8|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|0
1641870330000|2022-01-11 03:05:30|43811.6|43791.6|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|0
1641870340000|2022-01-11 03:05:40|43811.6|43791.6|43812.9|43792.9|43812.9|43792.9|43811.6|43791.6|1
1641870350000|2022-01-11 03:05:50|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|5
1641870360000|2022-01-11 03:06:00|43815.4|43795.4|43819.1|43799.1|43819.1|43799.1|43815.4|43795.4|6
1641870380000|2022-01-11 03:06:20|43821.6|43801.6|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|4
1641870390000|2022-01-11 03:06:30|43822.8|43802.8|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|4
1641870410000|2022-01-11 03:06:50|43820.3|43800.3|43816.6|43796.6|43820.3|43800.3|43816.6|43796.6|6
1641870420000|2022-01-11 03:07:00|43811.6|43791.6|43807.8|43787.8|43811.6|43791.6|43807.8|43787.8|6
1641870430000|2022-01-11 03:07:10|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|0
1641870440000|2022-01-11 03:07:20|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1641870450000|2022-01-11 03:07:30|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|2
1641870460000|2022-01-11 03:07:40|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1641870470000|2022-01-11 03:07:50|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|3
1641870480000|2022-01-11 03:08:00|43807.9|43787.9|43811.6|43791.6|43811.6|43791.6|43807.9|43787.9|2
1641870490000|2022-01-11 03:08:10|43814.1|43794.1|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|1
1641870530000|2022-01-11 03:08:50|43811.6|43791.6|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|4
1641870540000|2022-01-11 03:09:00|||||||||2
1641870550000|2022-01-11 03:09:10|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|1
1641870600000|2022-01-11 03:10:00|43815.4|43795.4|43824.1|43804.1|43824.1|43804.1|43815.4|43795.4|6
1641870630000|2022-01-11 03:10:30|||||||||1
1641870640000|2022-01-11 03:10:40|43827.9|43807.9|43834.1|43814.1|43834.1|43814.1|43827.9|43807.9|6
1641870660000|2022-01-11 03:11:00|43837.8|43817.8|43841.6|43821.6|43841.6|43821.6|43837.8|43817.8|1
1641870670000|2022-01-11 03:11:10|||||||||1
1641870680000|2022-01-11 03:11:20|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|0
1641870690000|2022-01-11 03:11:30|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|43847.9|43827.9|7
1641870700000|2022-01-11 03:11:40|||||||||2
1641870710000|2022-01-11 03:11:50|43849.2|43829.2|43849.2|43829.2|43849.2|43829.2|43846.7|43826.7|6
1641870720000|2022-01-11 03:12:00|43851.7|43831.7|43856.6|43836.6|43856.6|43836.6|43851.7|43831.7|15
1641870740000|2022-01-11 03:12:20|||||||||1
1641870770000|2022-01-11 03:12:50|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|6
1641870780000|2022-01-11 03:13:00|43860.4|43840.4|43860.4|43840.4|43861.7|43841.7|43860.4|43840.4|13
1641870790000|2022-01-11 03:13:10|43861.7|43841.7|43860.4|43840.4|43861.7|43841.7|43860.4|43840.4|2
1641870800000|2022-01-11 03:13:20|43861.7|43841.7|43862.9|43842.9|43864.2|43844.2|43861.7|43841.7|1
1641870810000|2022-01-11 03:13:30|43864.2|43844.2|43862.9|43842.9|43864.2|43844.2|43862.9|43842.9|2
1641870820000|2022-01-11 03:13:40|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|1
1641870830000|2022-01-11 03:13:50|43865.5|43845.5|43864.2|43844.2|43865.5|43845.5|43862.9|43842.9|1
1641870840000|2022-01-11 03:14:00|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|43862.9|43842.9|2
1641870850000|2022-01-11 03:14:10|43866.7|43846.7|43864.2|43844.2|43866.7|43846.7|43862.9|43842.9|2
1641870860000|2022-01-11 03:14:20|43862.9|43842.9|43862.9|43842.9|43864.2|43844.2|43862.9|43842.9|5
1641870870000|2022-01-11 03:14:30|||||||||1
1641870900000|2022-01-11 03:15:00|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|43864.2|43844.2|4
1641870910000|2022-01-11 03:15:10|43862.9|43842.9|43860.4|43840.4|43862.9|43842.9|43860.4|43840.4|1
1641870920000|2022-01-11 03:15:20|43861.7|43841.7|43864.2|43844.2|43864.2|43844.2|43861.7|43841.7|1
1641870930000|2022-01-11 03:15:30|43862.9|43842.9|43864.2|43844.2|43864.2|43844.2|43862.9|43842.9|12
1641870940000|2022-01-11 03:15:40|||||||||25
1641870950000|2022-01-11 03:15:50|43865.5|43845.5|43865.4|43845.4|43865.5|43845.5|43865.4|43845.4|0
1641870960000|2022-01-11 03:16:00|43864.2|43844.2|43879.1|43859.1|43879.1|43859.1|43864.2|43844.2|12
1641870970000|2022-01-11 03:16:10|43881.6|43861.6|43884.1|43864.1|43884.1|43864.1|43881.6|43861.6|10
1641870980000|2022-01-11 03:16:20|43885.3|43865.3|43881.6|43861.6|43885.3|43865.3|43881.6|43861.6|5
1641871000000|2022-01-11 03:16:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|0
1641871020000|2022-01-11 03:17:00|43879.1|43859.1|43884.1|43864.1|43884.1|43864.1|43879.1|43859.1|18
1641871030000|2022-01-11 03:17:10|43881.6|43861.6|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|8
1641871040000|2022-01-11 03:17:20|43881.6|43861.6|43882.8|43862.8|43882.8|43862.8|43881.6|43861.6|2
1641871050000|2022-01-11 03:17:30|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|3
1641871070000|2022-01-11 03:17:50|43886.6|43866.6|43890.4|43870.4|43890.4|43870.4|43886.6|43866.6|3
1641871080000|2022-01-11 03:18:00|43891.6|43871.6|43892.8|43872.8|43892.8|43872.8|43891.6|43871.6|4
1641871100000|2022-01-11 03:18:20|43895.3|43875.3|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|5
1641871110000|2022-01-11 03:18:30|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|4
1641871120000|2022-01-11 03:18:40|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|1
1641871130000|2022-01-11 03:18:50|43899.1|43879.1|43895.4|43875.4|43899.1|43879.1|43894.1|43874.1|14
1641871140000|2022-01-11 03:19:00|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|8
1641871170000|2022-01-11 03:19:30|43897.9|43877.9|43894.1|43874.1|43897.9|43877.9|43894.1|43874.1|2
1641871180000|2022-01-11 03:19:40|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43891.6|43871.6|7
1641871190000|2022-01-11 03:19:50|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|43895.4|43875.4|0
1641871200000|2022-01-11 03:20:00|43894.1|43874.1|43894.1|43874.1|43895.4|43875.4|43894.1|43874.1|1
1641871210000|2022-01-11 03:20:10|43891.6|43871.6|43890.3|43870.3|43891.6|43871.6|43890.3|43870.3|1
1641871220000|2022-01-11 03:20:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|0
1641871250000|2022-01-11 03:20:50|43894.1|43874.1|43892.9|43872.9|43894.1|43874.1|43891.6|43871.6|1
1641871260000|2022-01-11 03:21:00|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43891.6|43871.6|10
1641871270000|2022-01-11 03:21:10|43897.8|43877.8|43896.6|43876.6|43897.8|43877.8|43896.6|43876.6|0
1641871280000|2022-01-11 03:21:20|43897.9|43877.9|43899.1|43879.1|43899.1|43879.1|43897.9|43877.9|0
1641871290000|2022-01-11 03:21:30|43900.4|43880.4|43901.6|43881.6|43904.1|43884.1|43900.4|43880.4|5
1641871300000|2022-01-11 03:21:40|43902.9|43882.9|43904.1|43884.1|43905.3|43885.3|43902.9|43882.9|6
1641871310000|2022-01-11 03:21:50|43905.4|43885.4|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|1
1641871320000|2022-01-11 03:22:00|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|6
1641871330000|2022-01-11 03:22:10|||||||||2
1641871350000|2022-01-11 03:22:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|6
1641871360000|2022-01-11 03:22:40|43900.3|43880.3|43899.1|43879.1|43900.3|43880.3|43899.1|43879.1|0
1641871380000|2022-01-11 03:23:00|||||||||1
1641871390000|2022-01-11 03:23:10|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|43900.4|43880.4|1
1641871400000|2022-01-11 03:23:20|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1641871410000|2022-01-11 03:23:30|43902.9|43882.9|43904.1|43884.1|43904.1|43884.1|43902.9|43882.9|3
1641871430000|2022-01-11 03:23:50|43909.1|43889.1|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|23
1641871440000|2022-01-11 03:24:00|43915.4|43895.4|43919.1|43899.1|43919.1|43899.1|43915.4|43895.4|15
1641871450000|2022-01-11 03:24:10|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|2
1641871460000|2022-01-11 03:24:20|43920.4|43900.4|43919.1|43899.1|43920.4|43900.4|43919.1|43899.1|12
1641871470000|2022-01-11 03:24:30|43915.3|43895.3|43914.1|43894.1|43915.3|43895.3|43914.1|43894.1|9
1641871480000|2022-01-11 03:24:40|||||||||4
1641871490000|2022-01-11 03:24:50|||||||||1
1641871500000|2022-01-11 03:25:00|43916.6|43896.6|43924.1|43904.1|43924.1|43904.1|43916.6|43896.6|8
1641871510000|2022-01-11 03:25:10|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|1
1641871520000|2022-01-11 03:25:20|43926.6|43906.6|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|12
1641871530000|2022-01-11 03:25:30|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|0
1641871540000|2022-01-11 03:25:40|43925.3|43905.3|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|4
1641871550000|2022-01-11 03:25:50|43925.4|43905.4|43924.1|43904.1|43926.6|43906.6|43924.1|43904.1|2
1641871560000|2022-01-11 03:26:00|43922.8|43902.8|43921.6|43901.6|43922.8|43902.8|43916.6|43896.6|3
1641871580000|2022-01-11 03:26:20|43920.3|43900.3|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|2
1641871600000|2022-01-11 03:26:40|43916.6|43896.6|43916.6|43896.6|43917.9|43897.9|43916.6|43896.6|2
1641871610000|2022-01-11 03:26:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|0
1641871620000|2022-01-11 03:27:00|43921.6|43901.6|43925.3|43905.3|43926.6|43906.6|43921.6|43901.6|8
1641871630000|2022-01-11 03:27:10|43924.1|43904.1|43925.3|43905.3|43925.3|43905.3|43924.1|43904.1|2
1641871640000|2022-01-11 03:27:20|43924.1|43904.1|43921.6|43901.6|43924.1|43904.1|43920.4|43900.4|3
1641871650000|2022-01-11 03:27:30|43920.3|43900.3|43919.1|43899.1|43920.3|43900.3|43919.1|43899.1|2
1641871660000|2022-01-11 03:27:40|43917.8|43897.8|43914.1|43894.1|43917.8|43897.8|43914.1|43894.1|4
1641871670000|2022-01-11 03:27:50|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|10
1641871680000|2022-01-11 03:28:00|||||||||1
1641871690000|2022-01-11 03:28:10|43910.4|43890.4|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|0
1641871710000|2022-01-11 03:28:30|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1641871720000|2022-01-11 03:28:40|43910.4|43890.4|43909.1|43889.1|43910.4|43890.4|43909.1|43889.1|1
1641871730000|2022-01-11 03:28:50|43911.7|43891.7|43909.1|43889.1|43911.7|43891.7|43909.1|43889.1|3
1641871740000|2022-01-11 03:29:00|43906.6|43886.6|43911.6|43891.6|43911.6|43891.6|43906.6|43886.6|3
1641871750000|2022-01-11 03:29:10|43910.3|43890.3|43906.6|43886.6|43910.3|43890.3|43906.6|43886.6|0
1641871760000|2022-01-11 03:29:20|43905.3|43885.3|43901.6|43881.6|43905.3|43885.3|43901.6|43881.6|5
1641871770000|2022-01-11 03:29:30|||||||||1
1641871780000|2022-01-11 03:29:40|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|5
1641871790000|2022-01-11 03:29:50|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|3
1641871800000|2022-01-11 03:30:00|43901.6|43881.6|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|1
1641871810000|2022-01-11 03:30:10|43900.4|43880.4|43904.1|43884.1|43904.1|43884.1|43899.1|43879.1|8
1641871820000|2022-01-11 03:30:20|||||||||1
1641871830000|2022-01-11 03:30:30|43902.8|43882.8|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|3
1641871840000|2022-01-11 03:30:40|43900.3|43880.3|43899.1|43879.1|43900.3|43880.3|43899.1|43879.1|0
1641871850000|2022-01-11 03:30:50|||||||||2
1641871870000|2022-01-11 03:31:10|43894.1|43874.1|43892.8|43872.8|43894.1|43874.1|43892.8|43872.8|3
1641871880000|2022-01-11 03:31:20|43892.9|43872.9|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|3
1641871890000|2022-01-11 03:31:30|43890.3|43870.3|43889.1|43869.1|43891.6|43871.6|43889.1|43869.1|0
1641871900000|2022-01-11 03:31:40|||||||||2
1641871910000|2022-01-11 03:31:50|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|43887.8|43867.8|1
1641871920000|2022-01-11 03:32:00|43889.1|43869.1|43887.9|43867.9|43889.1|43869.1|43886.6|43866.6|4
1641871930000|2022-01-11 03:32:10|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|1
1641871940000|2022-01-11 03:32:20|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|2
1641871950000|2022-01-11 03:32:30|43882.8|43862.8|43879.1|43859.1|43882.8|43862.8|43879.1|43859.1|9
1641871960000|2022-01-11 03:32:40|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|2
1641871970000|2022-01-11 03:32:50|43882.9|43862.9|43884.1|43864.1|43884.1|43864.1|43882.9|43862.9|0
1641872000000|2022-01-11 03:33:20|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|2
1641872010000|2022-01-11 03:33:30|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|2
1641872020000|2022-01-11 03:33:40|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1641872030000|2022-01-11 03:33:50|43885.4|43865.4|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|5
1641872040000|2022-01-11 03:34:00|43884.1|43864.1|43885.3|43865.3|43885.3|43865.3|43884.1|43864.1|2
1641872050000|2022-01-11 03:34:10|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43881.6|43861.6|1
1641872060000|2022-01-11 03:34:20|43882.9|43862.9|43881.6|43861.6|43882.9|43862.9|43881.6|43861.6|0
1641872080000|2022-01-11 03:34:40|||||||||2
1641872090000|2022-01-11 03:34:50|43880.3|43860.3|43879.1|43859.1|43880.3|43860.3|43876.6|43856.6|6
1641872100000|2022-01-11 03:35:00|||||||||7
1641872110000|2022-01-11 03:35:10|43880.4|43860.4|43881.6|43861.6|43881.6|43861.6|43880.4|43860.4|1
1641872120000|2022-01-11 03:35:20|43882.9|43862.9|43884.1|43864.1|43884.1|43864.1|43882.9|43862.9|3
1641872150000|2022-01-11 03:35:50|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|43886.6|43866.6|1
1641872160000|2022-01-11 03:36:00|43885.3|43865.3|43884.1|43864.1|43885.3|43865.3|43884.1|43864.1|1
1641872170000|2022-01-11 03:36:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1641872180000|2022-01-11 03:36:20|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|43880.4|43860.4|0
1641872190000|2022-01-11 03:36:30|||||||||2
1641872200000|2022-01-11 03:36:40|43879.2|43859.2|43876.6|43856.6|43879.2|43859.2|43876.6|43856.6|1
1641872210000|2022-01-11 03:36:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|2
1641872220000|2022-01-11 03:37:00|43872.8|43852.8|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|1
1641872230000|2022-01-11 03:37:10|43872.9|43852.9|43869.1|43849.1|43872.9|43852.9|43869.1|43849.1|0
1641872240000|2022-01-11 03:37:20|||||||||1
1641872270000|2022-01-11 03:37:50|||||||||2
1641872320000|2022-01-11 03:38:40|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1641872340000|2022-01-11 03:39:00|43867.9|43847.9|43871.6|43851.6|43871.6|43851.6|43867.9|43847.9|5
1641872350000|2022-01-11 03:39:10|43870.3|43850.3|43869.1|43849.1|43870.3|43850.3|43869.1|43849.1|0
1641872370000|2022-01-11 03:39:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|2
1641872390000|2022-01-11 03:39:50|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|43865.4|43845.4|6
1641872400000|2022-01-11 03:40:00|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1641872410000|2022-01-11 03:40:10|43862.9|43842.9|43856.6|43836.6|43862.9|43842.9|43856.6|43836.6|3
1641872420000|2022-01-11 03:40:20|43857.9|43837.9|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|0
1641872440000|2022-01-11 03:40:40|43856.6|43836.6|43860.3|43840.3|43860.3|43840.3|43856.6|43836.6|4
1641872450000|2022-01-11 03:40:50|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|0
1641872470000|2022-01-11 03:41:10|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|1
1641872480000|2022-01-11 03:41:20|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1641872510000|2022-01-11 03:41:50|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|0
1641872530000|2022-01-11 03:42:10|43867.9|43847.9|43869.1|43849.1|43869.1|43849.1|43867.9|43847.9|1
1641872540000|2022-01-11 03:42:20|43870.4|43850.4|43871.6|43851.6|43871.6|43851.6|43870.4|43850.4|0
1641872560000|2022-01-11 03:42:40|43874.1|43854.1|43872.8|43852.8|43874.1|43854.1|43872.8|43852.8|5
1641872570000|2022-01-11 03:42:50|||||||||1
1641872580000|2022-01-11 03:43:00|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|0
1641872610000|2022-01-11 03:43:30|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|0
1641872630000|2022-01-11 03:43:50|43867.8|43847.8|43866.6|43846.6|43867.8|43847.8|43866.6|43846.6|0
1641872640000|2022-01-11 03:44:00|43867.9|43847.9|43869.1|43849.1|43869.1|43849.1|43867.9|43847.9|2
1641872680000|2022-01-11 03:44:40|43867.8|43847.8|43866.6|43846.6|43867.8|43847.8|43866.6|43846.6|0
1641872690000|2022-01-11 03:44:50|43867.9|43847.9|43866.6|43846.6|43869.1|43849.1|43864.1|43844.1|0
1641872700000|2022-01-11 03:45:00|43865.3|43845.3|43864.1|43844.1|43865.3|43845.3|43864.1|43844.1|2
1641872710000|2022-01-11 03:45:10|||||||||1
1641872720000|2022-01-11 03:45:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|3
1641872730000|2022-01-11 03:45:30|43861.6|43841.6|43860.4|43840.4|43861.6|43841.6|43856.6|43836.6|0
1641872740000|2022-01-11 03:45:40|43860.3|43840.3|43856.6|43836.6|43860.3|43840.3|43856.6|43836.6|0
1641872750000|2022-01-11 03:45:50|43857.9|43837.9|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|8
1641872760000|2022-01-11 03:46:00|43851.6|43831.6|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|2
1641872770000|2022-01-11 03:46:10|43847.9|43827.9|43849.1|43829.1|43849.1|43829.1|43847.9|43827.9|0
1641872780000|2022-01-11 03:46:20|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|0
1641872800000|2022-01-11 03:46:40|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1641872820000|2022-01-11 03:47:00|43850.3|43830.3|43849.1|43829.1|43850.3|43830.3|43849.1|43829.1|1
1641872830000|2022-01-11 03:47:10|43851.6|43831.6|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|2
1641872840000|2022-01-11 03:47:20|||||||||1
1641872850000|2022-01-11 03:47:30|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|3
1641872860000|2022-01-11 03:47:40|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1641872870000|2022-01-11 03:47:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641872880000|2022-01-11 03:48:00|43842.9|43822.9|43841.6|43821.6|43842.9|43822.9|43841.6|43821.6|0
1641872890000|2022-01-11 03:48:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|1
1641872920000|2022-01-11 03:48:40|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|2
1641872930000|2022-01-11 03:48:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1641872940000|2022-01-11 03:49:00|43840.4|43820.4|43844.1|43824.1|43844.1|43824.1|43840.4|43820.4|1
1641872950000|2022-01-11 03:49:10|43842.8|43822.8|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1641872960000|2022-01-11 03:49:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43840.3|43820.3|1
1641872990000|2022-01-11 03:49:50|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|43845.4|43825.4|3
1641873000000|2022-01-11 03:50:00|43846.7|43826.7|43849.1|43829.1|43849.1|43829.1|43846.7|43826.7|2
1641873010000|2022-01-11 03:50:10|||||||||1
1641873020000|2022-01-11 03:50:20|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1641873050000|2022-01-11 03:50:50|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|1
1641873060000|2022-01-11 03:51:00|43850.3|43830.3|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|0
1641873070000|2022-01-11 03:51:10|43847.8|43827.8|43849.1|43829.1|43849.1|43829.1|43847.8|43827.8|0
1641873080000|2022-01-11 03:51:20|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|0
1641873090000|2022-01-11 03:51:30|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|0
1641873100000|2022-01-11 03:51:40|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641873110000|2022-01-11 03:51:50|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|0
1641873120000|2022-01-11 03:52:00|||||||||1
1641873130000|2022-01-11 03:52:10|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641873150000|2022-01-11 03:52:30|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641873180000|2022-01-11 03:53:00|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641873220000|2022-01-11 03:53:40|43844.1|43824.1|43839.1|43819.1|43844.1|43824.1|43839.1|43819.1|2
1641873230000|2022-01-11 03:53:50|||||||||8
1641873240000|2022-01-11 03:54:00|43837.8|43817.8|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1641873280000|2022-01-11 03:54:40|43834.1|43814.1|43832.8|43812.8|43834.1|43814.1|43832.8|43812.8|1
1641873290000|2022-01-11 03:54:50|43831.6|43811.6|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|2
1641873300000|2022-01-11 03:55:00|43830.4|43810.4|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|1
1641873310000|2022-01-11 03:55:10|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|1
1641873330000|2022-01-11 03:55:30|43836.6|43816.6|43840.4|43820.4|43840.4|43820.4|43836.6|43816.6|0
1641873340000|2022-01-11 03:55:40|43841.6|43821.6|43842.9|43822.9|43842.9|43822.9|43840.4|43820.4|0
1641873360000|2022-01-11 03:56:00|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|0
1641873370000|2022-01-11 03:56:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1641873400000|2022-01-11 03:56:40|43841.7|43821.7|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1641873420000|2022-01-11 03:57:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|4
1641873440000|2022-01-11 03:57:20|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641873450000|2022-01-11 03:57:30|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1641873460000|2022-01-11 03:57:40|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641873470000|2022-01-11 03:57:50|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641873480000|2022-01-11 03:58:00|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641873490000|2022-01-11 03:58:10|43840.3|43820.3|43840.4|43820.4|43840.4|43820.4|43840.3|43820.3|0
1641873500000|2022-01-11 03:58:20|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641873550000|2022-01-11 03:59:10|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|0
1641873560000|2022-01-11 03:59:20|||||||||1
1641873570000|2022-01-11 03:59:30|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1641873580000|2022-01-11 03:59:40|43840.4|43820.4|43840.4|43820.4|43841.6|43821.6|43839.1|43819.1|1
1641873590000|2022-01-11 03:59:50|43839.1|43819.1|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|1
1641873600000|2022-01-11 04:00:00|43840.3|43820.3|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|5
1641873620000|2022-01-11 04:00:20|43840.3|43820.3|43839.1|43819.1|43840.3|43820.3|43839.1|43819.1|0
1641873650000|2022-01-11 04:00:50|43840.4|43820.4|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1641873660000|2022-01-11 04:01:00|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1641873670000|2022-01-11 04:01:10|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641873680000|2022-01-11 04:01:20|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|0
1641873690000|2022-01-11 04:01:30|||||||||1
1641873710000|2022-01-11 04:01:50|||||||||1
1641873780000|2022-01-11 04:03:00|||||||||1
1641873800000|2022-01-11 04:03:20|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641873850000|2022-01-11 04:04:10|43842.9|43822.9|43841.6|43821.6|43842.9|43822.9|43841.6|43821.6|0
1641873880000|2022-01-11 04:04:40|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641873910000|2022-01-11 04:05:10|43840.3|43820.3|43839.1|43819.1|43840.3|43820.3|43839.1|43819.1|0
1641873940000|2022-01-11 04:05:40|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1641873950000|2022-01-11 04:05:50|43840.4|43820.4|43841.6|43821.6|43841.6|43821.6|43840.4|43820.4|0
1641873970000|2022-01-11 04:06:10|43840.3|43820.3|43839.1|43819.1|43840.3|43820.3|43839.1|43819.1|0
1641873990000|2022-01-11 04:06:30|43837.8|43817.8|43836.6|43816.6|43837.8|43817.8|43836.6|43816.6|5
1641874000000|2022-01-11 04:06:40|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|2
1641874010000|2022-01-11 04:06:50|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1641874030000|2022-01-11 04:07:10|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|0
1641874040000|2022-01-11 04:07:20|43827.9|43807.9|43829.1|43809.1|43829.1|43809.1|43827.9|43807.9|0
1641874070000|2022-01-11 04:07:50|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|2
1641874080000|2022-01-11 04:08:00|43825.3|43805.3|43822.9|43802.9|43826.6|43806.6|43822.9|43802.9|2
1641874090000|2022-01-11 04:08:10|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|1
1641874100000|2022-01-11 04:08:20|43822.9|43802.9|43824.1|43804.1|43824.1|43804.1|43822.9|43802.9|7
1641874120000|2022-01-11 04:08:40|||||||||1
1641874130000|2022-01-11 04:08:50|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1641874160000|2022-01-11 04:09:20|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641874170000|2022-01-11 04:09:30|43821.6|43801.6|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|1
1641874180000|2022-01-11 04:09:40|43821.6|43801.6|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|1
1641874200000|2022-01-11 04:10:00|43820.4|43800.4|43821.6|43801.6|43821.6|43801.6|43820.4|43800.4|5
1641874220000|2022-01-11 04:10:20|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|1
1641874230000|2022-01-11 04:10:30|43821.6|43801.6|43820.4|43800.4|43821.6|43801.6|43819.1|43799.1|0
1641874240000|2022-01-11 04:10:40|43820.3|43800.3|43816.6|43796.6|43820.3|43800.3|43816.6|43796.6|5
1641874260000|2022-01-11 04:11:00|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|3
1641874270000|2022-01-11 04:11:10|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641874280000|2022-01-11 04:11:20|43815.3|43795.3|43814.1|43794.1|43815.3|43795.3|43814.1|43794.1|0
1641874300000|2022-01-11 04:11:40|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|12
1641874310000|2022-01-11 04:11:50|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|5
1641874320000|2022-01-11 04:12:00|43804.1|43784.1|43801.6|43781.6|43804.1|43784.1|43801.6|43781.6|17
1641874330000|2022-01-11 04:12:10|||||||||3
1641874350000|2022-01-11 04:12:30|||||||||1
1641874360000|2022-01-11 04:12:40|43799.1|43779.1|43801.6|43781.6|43801.6|43781.6|43799.1|43779.1|13
1641874400000|2022-01-11 04:13:20|43807.9|43787.9|43811.6|43791.6|43811.6|43791.6|43806.6|43786.6|6
1641874440000|2022-01-11 04:14:00|||||||||1
1641874450000|2022-01-11 04:14:10|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|1
1641874470000|2022-01-11 04:14:30|43805.4|43785.4|43804.1|43784.1|43805.4|43785.4|43804.1|43784.1|0
1641874480000|2022-01-11 04:14:40|43805.3|43785.3|43806.6|43786.6|43806.6|43786.6|43805.3|43785.3|1
1641874490000|2022-01-11 04:14:50|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1641874500000|2022-01-11 04:15:00|43804.1|43784.1|43809.1|43789.1|43809.1|43789.1|43804.1|43784.1|3
1641874510000|2022-01-11 04:15:10|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|2
1641874530000|2022-01-11 04:15:30|43815.4|43795.4|43816.6|43796.6|43816.6|43796.6|43815.4|43795.4|0
1641874540000|2022-01-11 04:15:40|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641874550000|2022-01-11 04:15:50|||||||||1
1641874570000|2022-01-11 04:16:10|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|2
1641874580000|2022-01-11 04:16:20|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641874590000|2022-01-11 04:16:30|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|1
1641874600000|2022-01-11 04:16:40|43819.1|43799.1|43821.6|43801.6|43824.1|43804.1|43819.1|43799.1|1
1641874610000|2022-01-11 04:16:50|43820.3|43800.3|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|1
1641874620000|2022-01-11 04:17:00|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|3
1641874630000|2022-01-11 04:17:10|43817.8|43797.8|43816.6|43796.6|43817.8|43797.8|43816.6|43796.6|3
1641874640000|2022-01-11 04:17:20|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|2
1641874650000|2022-01-11 04:17:30|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.8|43792.8|0
1641874660000|2022-01-11 04:17:40|43812.8|43792.8|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|0
1641874670000|2022-01-11 04:17:50|43815.4|43795.4|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641874680000|2022-01-11 04:18:00|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641874700000|2022-01-11 04:18:20|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641874710000|2022-01-11 04:18:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641874720000|2022-01-11 04:18:40|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641874730000|2022-01-11 04:18:50|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|1
1641874780000|2022-01-11 04:19:40|||||||||2
1641874800000|2022-01-11 04:20:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1641874810000|2022-01-11 04:20:10|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43806.6|43786.6|0
1641874820000|2022-01-11 04:20:20|43807.9|43787.9|43811.6|43791.6|43811.6|43791.6|43807.9|43787.9|0
1641874830000|2022-01-11 04:20:30|43810.4|43790.4|43806.6|43786.6|43810.4|43790.4|43806.6|43786.6|1
1641874840000|2022-01-11 04:20:40|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43806.6|43786.6|0
1641874850000|2022-01-11 04:20:50|43810.3|43790.3|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|0
1641874860000|2022-01-11 04:21:00|43811.6|43791.6|43809.1|43789.1|43811.6|43791.6|43806.6|43786.6|0
1641874870000|2022-01-11 04:21:10|43811.6|43791.6|43807.8|43787.8|43811.6|43791.6|43806.6|43786.6|0
1641874880000|2022-01-11 04:21:20|43806.6|43786.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|0
1641874890000|2022-01-11 04:21:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641874900000|2022-01-11 04:21:40|43804.1|43784.1|43805.3|43785.3|43806.6|43786.6|43804.1|43784.1|2
1641874910000|2022-01-11 04:21:50|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|0
1641874920000|2022-01-11 04:22:00|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1641874930000|2022-01-11 04:22:10|43804.1|43784.1|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|1
1641874950000|2022-01-11 04:22:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641874960000|2022-01-11 04:22:40|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|0
1641875000000|2022-01-11 04:23:20|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|1
1641875020000|2022-01-11 04:23:40|||||||||2
1641875040000|2022-01-11 04:24:00|43810.4|43790.4|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|3
1641875050000|2022-01-11 04:24:10|||||||||1
1641875060000|2022-01-11 04:24:20|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1641875080000|2022-01-11 04:24:40|||||||||2
1641875090000|2022-01-11 04:24:50|43810.3|43790.3|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1641875100000|2022-01-11 04:25:00|||||||||1
1641875110000|2022-01-11 04:25:10|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641875120000|2022-01-11 04:25:20|43812.9|43792.9|43814.1|43794.1|43814.1|43794.1|43812.9|43792.9|0
1641875160000|2022-01-11 04:26:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641875180000|2022-01-11 04:26:20|43809.1|43789.1|43809.1|43789.1|43810.4|43790.4|43809.1|43789.1|0
1641875190000|2022-01-11 04:26:30|43810.4|43790.4|43811.6|43791.6|43811.6|43791.6|43810.4|43790.4|0
1641875200000|2022-01-11 04:26:40|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641875210000|2022-01-11 04:26:50|43810.3|43790.3|43809.1|43789.1|43810.3|43790.3|43809.1|43789.1|0
1641875240000|2022-01-11 04:27:20|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|1
1641875300000|2022-01-11 04:28:20|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43809.1|43789.1|1
1641875320000|2022-01-11 04:28:40|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|0
1641875330000|2022-01-11 04:28:50|43810.4|43790.4|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|0
1641875340000|2022-01-11 04:29:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641875390000|2022-01-11 04:29:50|43810.3|43790.3|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|1
1641875400000|2022-01-11 04:30:00|43809.1|43789.1|43805.3|43785.3|43809.1|43789.1|43805.3|43785.3|7
1641875410000|2022-01-11 04:30:10|43806.6|43786.6|43807.8|43787.8|43807.8|43787.8|43806.6|43786.6|0
1641875420000|2022-01-11 04:30:20|43806.5|43786.5|43804|43784|43806.6|43786.6|43804|43784|2
1641875450000|2022-01-11 04:30:50|43805.3|43785.3|43804|43784|43805.3|43785.3|43804|43784|1
1641875460000|2022-01-11 04:31:00|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43804|43784|1
1641875490000|2022-01-11 04:31:30|43804|43784|43804|43784|43804|43784|43804|43784|0
1641875500000|2022-01-11 04:31:40|43805.3|43785.3|43804|43784|43805.3|43785.3|43804|43784|0
1641875510000|2022-01-11 04:31:50|43805.3|43785.3|43801.5|43781.5|43805.3|43785.3|43801.5|43781.5|0
1641875580000|2022-01-11 04:33:00|43804|43784|43804|43784|43804|43784|43804|43784|1
1641875590000|2022-01-11 04:33:10|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|43802.7|43782.7|0
1641875600000|2022-01-11 04:33:20|43801.5|43781.5|43804|43784|43804|43784|43801.5|43781.5|1
1641875610000|2022-01-11 04:33:30|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|2
1641875620000|2022-01-11 04:33:40|43804|43784|43804|43784|43804|43784|43804|43784|0
1641875640000|2022-01-11 04:34:00|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1641875660000|2022-01-11 04:34:20|43802.8|43782.8|43804|43784|43804|43784|43802.8|43782.8|0
1641875680000|2022-01-11 04:34:40|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1641875690000|2022-01-11 04:34:50|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1641875700000|2022-01-11 04:35:00|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|2
1641875710000|2022-01-11 04:35:10|43795.3|43775.3|43794.1|43774.1|43795.3|43775.3|43794.1|43774.1|0
1641875730000|2022-01-11 04:35:30|43792.9|43772.9|43791.6|43771.6|43792.9|43772.9|43791.6|43771.6|7
1641875750000|2022-01-11 04:35:50|||||||||1
1641875760000|2022-01-11 04:36:00|43789.1|43769.1|43786.6|43766.6|43789.1|43769.1|43786.6|43766.6|5
1641875770000|2022-01-11 04:36:10|43785.4|43765.4|43784.1|43764.1|43785.4|43765.4|43784.1|43764.1|1
1641875790000|2022-01-11 04:36:30|43782.8|43762.8|43781.6|43761.6|43782.8|43762.8|43781.6|43761.6|1
1641875800000|2022-01-11 04:36:40|43780.3|43760.3|43784.1|43764.1|43784.1|43764.1|43779.1|43759.1|2
1641875810000|2022-01-11 04:36:50|||||||||1
1641875820000|2022-01-11 04:37:00|||||||||3
1641875840000|2022-01-11 04:37:20|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|43785.4|43765.4|1
1641875850000|2022-01-11 04:37:30|43786.7|43766.7|43787.9|43767.9|43787.9|43767.9|43786.6|43766.6|0
1641875880000|2022-01-11 04:38:00|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|43789.1|43769.1|2
1641875900000|2022-01-11 04:38:20|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|3
1641875910000|2022-01-11 04:38:30|43796.6|43776.6|43806.6|43786.6|43806.6|43786.6|43796.6|43776.6|10
1641875920000|2022-01-11 04:38:40|43807.8|43787.8|43809.1|43789.1|43809.1|43789.1|43807.8|43787.8|2
1641875930000|2022-01-11 04:38:50|43807.8|43787.8|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|0
1641875940000|2022-01-11 04:39:00|||||||||1
1641875950000|2022-01-11 04:39:10|43805.3|43785.3|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|4
1641875970000|2022-01-11 04:39:30|43806.6|43786.6|43802.8|43782.8|43806.6|43786.6|43802.8|43782.8|1
1641875980000|2022-01-11 04:39:40|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|1
1641875990000|2022-01-11 04:39:50|43802.9|43782.9|43800.4|43780.4|43804.1|43784.1|43800.4|43780.4|1
1641876000000|2022-01-11 04:40:00|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|0
1641876030000|2022-01-11 04:40:30|43806.6|43786.6|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|0
1641876040000|2022-01-11 04:40:40|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|0
1641876060000|2022-01-11 04:41:00|43807.9|43787.9|43812.8|43792.8|43814.1|43794.1|43807.9|43787.9|0
1641876070000|2022-01-11 04:41:10|43812.9|43792.9|43814.1|43794.1|43814.1|43794.1|43812.8|43792.8|0
1641876090000|2022-01-11 04:41:30|43820.4|43800.4|43820.4|43800.4|43822.9|43802.9|43820.4|43800.4|2
1641876100000|2022-01-11 04:41:40|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641876110000|2022-01-11 04:41:50|||||||||2
1641876120000|2022-01-11 04:42:00|43822.9|43802.9|43821.6|43801.6|43822.9|43802.9|43821.6|43801.6|1
1641876150000|2022-01-11 04:42:30|43819.1|43799.1|43816.6|43796.6|43820.4|43800.4|43816.6|43796.6|3
1641876160000|2022-01-11 04:42:40|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641876190000|2022-01-11 04:43:10|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641876210000|2022-01-11 04:43:30|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641876240000|2022-01-11 04:44:00|43821.6|43801.6|43824.2|43804.2|43824.2|43804.2|43821.6|43801.6|1
1641876250000|2022-01-11 04:44:10|43826.6|43806.6|43822.9|43802.9|43826.6|43806.6|43822.9|43802.9|4
1641876260000|2022-01-11 04:44:20|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|4
1641876270000|2022-01-11 04:44:30|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|0
1641876280000|2022-01-11 04:44:40|43825.3|43805.3|43824.1|43804.1|43825.3|43805.3|43824.1|43804.1|0
1641876290000|2022-01-11 04:44:50|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|2
1641876300000|2022-01-11 04:45:00|43822.9|43802.9|43821.6|43801.6|43822.9|43802.9|43821.6|43801.6|1
1641876310000|2022-01-11 04:45:10|||||||||1
1641876320000|2022-01-11 04:45:20|43822.9|43802.9|43824.1|43804.1|43824.1|43804.1|43822.9|43802.9|0
1641876330000|2022-01-11 04:45:30|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|1
1641876340000|2022-01-11 04:45:40|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43817.9|43797.9|1
1641876360000|2022-01-11 04:46:00|43820.4|43800.4|43816.6|43796.6|43821.6|43801.6|43816.6|43796.6|0
1641876380000|2022-01-11 04:46:20|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|5
1641876440000|2022-01-11 04:47:20|||||||||1
1641876450000|2022-01-11 04:47:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|1
1641876540000|2022-01-11 04:49:00|||||||||1
1641876580000|2022-01-11 04:49:40|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|1
1641876590000|2022-01-11 04:49:50|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641876600000|2022-01-11 04:50:00|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641876620000|2022-01-11 04:50:20|43812.8|43792.8|43810.4|43790.4|43812.8|43792.8|43809.1|43789.1|1
1641876630000|2022-01-11 04:50:30|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|0
1641876640000|2022-01-11 04:50:40|43809.1|43789.1|43810.4|43790.4|43810.4|43790.4|43809.1|43789.1|2
1641876650000|2022-01-11 04:50:50|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|0
1641876670000|2022-01-11 04:51:10|||||||||1
1641876680000|2022-01-11 04:51:20|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|43815.3|43795.3|0
1641876690000|2022-01-11 04:51:30|43814.1|43794.1|43815.3|43795.3|43815.3|43795.3|43814.1|43794.1|0
1641876710000|2022-01-11 04:51:50|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641876750000|2022-01-11 04:52:30|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|1
1641876790000|2022-01-11 04:53:10|43815.4|43795.4|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|1
1641876840000|2022-01-11 04:54:00|43817.9|43797.9|43819.1|43799.1|43819.1|43799.1|43817.9|43797.9|1
1641876860000|2022-01-11 04:54:20|||||||||2
1641876870000|2022-01-11 04:54:30|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|0
1641876880000|2022-01-11 04:54:40|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641876890000|2022-01-11 04:54:50|43817.9|43797.9|43819.1|43799.1|43819.1|43799.1|43817.9|43797.9|0
1641876900000|2022-01-11 04:55:00|||||||||2
1641876910000|2022-01-11 04:55:10|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641876940000|2022-01-11 04:55:40|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641876950000|2022-01-11 04:55:50|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|0
1641876960000|2022-01-11 04:56:00|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641876970000|2022-01-11 04:56:10|43817.9|43797.9|43819.1|43799.1|43819.1|43799.1|43817.9|43797.9|1
1641876980000|2022-01-11 04:56:20|43817.8|43797.8|43821.6|43801.6|43821.6|43801.6|43816.6|43796.6|0
1641876990000|2022-01-11 04:56:30|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|0
1641877000000|2022-01-11 04:56:40|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|0
1641877030000|2022-01-11 04:57:10|||||||||2
1641877040000|2022-01-11 04:57:20|43819.1|43799.1|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|0
1641877050000|2022-01-11 04:57:30|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|3
1641877070000|2022-01-11 04:57:50|43819.1|43799.1|43817.8|43797.8|43819.1|43799.1|43817.8|43797.8|1
1641877080000|2022-01-11 04:58:00|43815.3|43795.3|43815.4|43795.4|43815.4|43795.4|43814.1|43794.1|0
1641877090000|2022-01-11 04:58:10|43816.6|43796.6|43814.2|43794.2|43816.6|43796.6|43811.6|43791.6|0
1641877100000|2022-01-11 04:58:20|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43815.4|43795.4|0
1641877110000|2022-01-11 04:58:30|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|1
1641877120000|2022-01-11 04:58:40|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|1
1641877130000|2022-01-11 04:58:50|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641877140000|2022-01-11 04:59:00|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|1
1641877150000|2022-01-11 04:59:10|43821.6|43801.6|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|0
1641877160000|2022-01-11 04:59:20|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641877170000|2022-01-11 04:59:30|43822.9|43802.9|43824.1|43804.1|43824.1|43804.1|43822.9|43802.9|2
1641877200000|2022-01-11 05:00:00|43827.9|43807.9|43826.6|43806.6|43829.1|43809.1|43824.1|43804.1|6
1641877210000|2022-01-11 05:00:10|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|1
1641877220000|2022-01-11 05:00:20|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|1
1641877260000|2022-01-11 05:01:00|43820.4|43800.4|43819.1|43799.1|43820.4|43800.4|43819.1|43799.1|2
1641877270000|2022-01-11 05:01:10|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|2
1641877280000|2022-01-11 05:01:20|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|0
1641877290000|2022-01-11 05:01:30|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641877310000|2022-01-11 05:01:50|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641877320000|2022-01-11 05:02:00|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641877330000|2022-01-11 05:02:10|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641877350000|2022-01-11 05:02:30|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|1
1641877360000|2022-01-11 05:02:40|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|1
1641877370000|2022-01-11 05:02:50|43812.9|43792.9|43814.1|43794.1|43814.1|43794.1|43812.9|43792.9|1
1641877380000|2022-01-11 05:03:00|||||||||1
1641877390000|2022-01-11 05:03:10|43815.3|43795.3|43816.6|43796.6|43817.8|43797.8|43815.3|43795.3|0
1641877430000|2022-01-11 05:03:50|||||||||1
1641877440000|2022-01-11 05:04:00|43817.9|43797.9|43819.1|43799.1|43820.4|43800.4|43817.9|43797.9|4
1641877450000|2022-01-11 05:04:10|43820.4|43800.4|43819.1|43799.1|43820.4|43800.4|43819.1|43799.1|0
1641877460000|2022-01-11 05:04:20|43820.4|43800.4|43821.6|43801.6|43821.6|43801.6|43820.4|43800.4|0
1641877470000|2022-01-11 05:04:30|43820.3|43800.3|43821.6|43801.6|43821.6|43801.6|43820.3|43800.3|0
1641877480000|2022-01-11 05:04:40|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|1
1641877490000|2022-01-11 05:04:50|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641877500000|2022-01-11 05:05:00|43817.8|43797.8|43816.6|43796.6|43817.8|43797.8|43816.6|43796.6|0
1641877510000|2022-01-11 05:05:10|43817.9|43797.9|43817.8|43797.8|43819.1|43799.1|43816.6|43796.6|0
1641877520000|2022-01-11 05:05:20|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43816.6|43796.6|1
1641877530000|2022-01-11 05:05:30|43820.3|43800.3|43819.1|43799.1|43820.4|43800.4|43819.1|43799.1|0
1641877540000|2022-01-11 05:05:40|43817.8|43797.8|43819.1|43799.1|43819.1|43799.1|43817.8|43797.8|0
1641877560000|2022-01-11 05:06:00|||||||||1
1641877570000|2022-01-11 05:06:10|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|2
1641877580000|2022-01-11 05:06:20|43815.3|43795.3|43815.4|43795.4|43816.6|43796.6|43814.1|43794.1|2
1641877590000|2022-01-11 05:06:30|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641877620000|2022-01-11 05:07:00|43815.3|43795.3|43819.1|43799.1|43819.1|43799.1|43811.6|43791.6|0
1641877630000|2022-01-11 05:07:10|43817.9|43797.9|43819.1|43799.1|43819.1|43799.1|43817.9|43797.9|0
1641877640000|2022-01-11 05:07:20|43816.6|43796.6|43817.8|43797.8|43819.1|43799.1|43816.6|43796.6|0
1641877650000|2022-01-11 05:07:30|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641877660000|2022-01-11 05:07:40|43815.3|43795.3|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|1
1641877670000|2022-01-11 05:07:50|43817.8|43797.8|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|0
1641877680000|2022-01-11 05:08:00|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|3
1641877710000|2022-01-11 05:08:30|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641877720000|2022-01-11 05:08:40|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43825.3|43805.3|3
1641877730000|2022-01-11 05:08:50|||||||||4
1641877740000|2022-01-11 05:09:00|43824.1|43804.1|43825.4|43805.4|43826.6|43806.6|43821.6|43801.6|2
1641877750000|2022-01-11 05:09:10|43826.6|43806.6|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|0
1641877770000|2022-01-11 05:09:30|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|0
1641877790000|2022-01-11 05:09:50|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|2
1641877800000|2022-01-11 05:10:00|43816.5|43796.5|43821.6|43801.6|43821.6|43801.6|43814.1|43794.1|6
1641877820000|2022-01-11 05:10:20|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|1
1641877870000|2022-01-11 05:11:10|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|0
1641877880000|2022-01-11 05:11:20|43822.9|43802.9|43821.6|43801.6|43822.9|43802.9|43821.6|43801.6|1
1641877900000|2022-01-11 05:11:40|43822.9|43802.9|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|0
1641877910000|2022-01-11 05:11:50|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641877920000|2022-01-11 05:12:00|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641877930000|2022-01-11 05:12:10|||||||||1
1641877950000|2022-01-11 05:12:30|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641877960000|2022-01-11 05:12:40|||||||||1
1641877970000|2022-01-11 05:12:50|43816.6|43796.6|43816.6|43796.6|43819.1|43799.1|43816.6|43796.6|0
1641877980000|2022-01-11 05:13:00|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|3
1641878020000|2022-01-11 05:13:40|43816.6|43796.6|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|1
1641878040000|2022-01-11 05:14:00|43811.6|43791.6|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|5
1641878050000|2022-01-11 05:14:10|43812.9|43792.9|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|1
1641878060000|2022-01-11 05:14:20|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641878070000|2022-01-11 05:14:30|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|4
1641878080000|2022-01-11 05:14:40|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|0
1641878090000|2022-01-11 05:14:50|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|2
1641878100000|2022-01-11 05:15:00|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|0
1641878110000|2022-01-11 05:15:10|43814.1|43794.1|43806.6|43786.6|43814.1|43794.1|43806.6|43786.6|11
1641878120000|2022-01-11 05:15:20|43805.3|43785.3|43805.3|43785.3|43806.6|43786.6|43804.1|43784.1|2
1641878130000|2022-01-11 05:15:30|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|0
1641878140000|2022-01-11 05:15:40|43807.9|43787.9|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|1
1641878160000|2022-01-11 05:16:00|43805.3|43785.3|43809.1|43789.1|43809.1|43789.1|43804.1|43784.1|1
1641878170000|2022-01-11 05:16:10|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641878180000|2022-01-11 05:16:20|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1641878190000|2022-01-11 05:16:30|43800.3|43780.3|43801.6|43781.6|43801.6|43781.6|43800.3|43780.3|4
1641878200000|2022-01-11 05:16:40|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|0
1641878210000|2022-01-11 05:16:50|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|2
1641878230000|2022-01-11 05:17:10|43805.4|43785.4|43804.1|43784.1|43806.6|43786.6|43804.1|43784.1|0
1641878250000|2022-01-11 05:17:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641878260000|2022-01-11 05:17:40|43805.3|43785.3|43804.1|43784.1|43805.3|43785.3|43804.1|43784.1|0
1641878280000|2022-01-11 05:18:00|43802.9|43782.9|43801.6|43781.6|43802.9|43782.9|43801.6|43781.6|1
1641878290000|2022-01-11 05:18:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|3
1641878310000|2022-01-11 05:18:30|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|0
1641878320000|2022-01-11 05:18:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1641878330000|2022-01-11 05:18:50|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|1
1641878340000|2022-01-11 05:19:00|43797.9|43777.9|43799.1|43779.1|43799.1|43779.1|43797.9|43777.9|0
1641878360000|2022-01-11 05:19:20|43796.6|43776.6|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1641878370000|2022-01-11 05:19:30|43795.3|43775.3|43794.1|43774.1|43795.3|43775.3|43794.1|43774.1|0
1641878390000|2022-01-11 05:19:50|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1641878400000|2022-01-11 05:20:00|43797.9|43777.9|43797.9|43777.9|43797.9|43777.9|43794.1|43774.1|4
1641878410000|2022-01-11 05:20:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|0
1641878420000|2022-01-11 05:20:20|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|3
1641878460000|2022-01-11 05:21:00|43799.1|43779.1|43797.8|43777.8|43799.1|43779.1|43797.8|43777.8|1
1641878470000|2022-01-11 05:21:10|43796.6|43776.6|43799.1|43779.1|43799.1|43779.1|43796.6|43776.6|0
1641878480000|2022-01-11 05:21:20|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|3
1641878510000|2022-01-11 05:21:50|||||||||1
1641878550000|2022-01-11 05:22:30|43804|43784|43806.6|43786.6|43806.6|43786.6|43804|43784|3
1641878640000|2022-01-11 05:24:00|||||||||2
1641878650000|2022-01-11 05:24:10|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|2
1641878700000|2022-01-11 05:25:00|||||||||3
1641878710000|2022-01-11 05:25:10|43810.4|43790.4|43812.9|43792.9|43812.9|43792.9|43810.4|43790.4|0
1641878730000|2022-01-11 05:25:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641878750000|2022-01-11 05:25:50|43816.6|43796.6|43821.6|43801.6|43825.3|43805.3|43816.6|43796.6|13
1641878760000|2022-01-11 05:26:00|43820.3|43800.3|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|0
1641878770000|2022-01-11 05:26:10|43820.3|43800.3|43816.6|43796.6|43821.6|43801.6|43816.6|43796.6|2
1641878780000|2022-01-11 05:26:20|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|3
1641878790000|2022-01-11 05:26:30|43822.9|43802.9|43829.1|43809.1|43829.1|43809.1|43822.9|43802.9|1
1641878810000|2022-01-11 05:26:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|4
1641878820000|2022-01-11 05:27:00|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641878830000|2022-01-11 05:27:10|43825.3|43805.3|43825.3|43805.3|43826.6|43806.6|43824.1|43804.1|1
1641878840000|2022-01-11 05:27:20|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641878850000|2022-01-11 05:27:30|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1641878860000|2022-01-11 05:27:40|43827.9|43807.9|43826.6|43806.6|43827.9|43807.9|43826.6|43806.6|3
1641878870000|2022-01-11 05:27:50|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43825.3|43805.3|0
1641878880000|2022-01-11 05:28:00|43824.1|43804.1|43826.6|43806.6|43829.1|43809.1|43824.1|43804.1|1
1641878890000|2022-01-11 05:28:10|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|1
1641878900000|2022-01-11 05:28:20|43824.1|43804.1|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|1
1641878920000|2022-01-11 05:28:40|43825.3|43805.3|43825.4|43805.4|43826.6|43806.6|43825.3|43805.3|3
1641878930000|2022-01-11 05:28:50|43825.3|43805.3|43824.1|43804.1|43825.3|43805.3|43822.8|43802.8|0
1641878940000|2022-01-11 05:29:00|43821.6|43801.6|43817.8|43797.8|43821.6|43801.6|43817.8|43797.8|4
1641878960000|2022-01-11 05:29:20|||||||||3
1641878970000|2022-01-11 05:29:30|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43817.8|43797.8|1
1641878980000|2022-01-11 05:29:40|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|43817.9|43797.9|0
1641878990000|2022-01-11 05:29:50|43815.4|43795.4|43814.1|43794.1|43815.4|43795.4|43814.1|43794.1|5
1641879000000|2022-01-11 05:30:00|43815.4|43795.4|43826.6|43806.6|43826.6|43806.6|43796.6|43776.6|35
1641879010000|2022-01-11 05:30:10|43824.1|43804.1|43831.6|43811.6|43831.6|43811.6|43821.6|43801.6|22
1641879020000|2022-01-11 05:30:20|43830.3|43810.3|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|8
1641879030000|2022-01-11 05:30:30|||||||||5
1641879040000|2022-01-11 05:30:40|43836.6|43816.6|43839.1|43819.1|43839.1|43819.1|43836.6|43816.6|8
1641879050000|2022-01-11 05:30:50|43836.6|43816.6|43837.8|43817.8|43837.8|43817.8|43836.6|43816.6|1
1641879060000|2022-01-11 05:31:00|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|2
1641879070000|2022-01-11 05:31:10|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|3
1641879080000|2022-01-11 05:31:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641879090000|2022-01-11 05:31:30|||||||||6
1641879100000|2022-01-11 05:31:40|43845.4|43825.4|43846.6|43826.6|43846.6|43826.6|43845.4|43825.4|1
1641879110000|2022-01-11 05:31:50|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|4
1641879130000|2022-01-11 05:32:10|||||||||1
1641879140000|2022-01-11 05:32:20|43847.9|43827.9|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|1
1641879150000|2022-01-11 05:32:30|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|1
1641879160000|2022-01-11 05:32:40|43844.1|43824.1|43839.1|43819.1|43844.1|43824.1|43839.1|43819.1|8
1641879170000|2022-01-11 05:32:50|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|3
1641879180000|2022-01-11 05:33:00|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|1
1641879190000|2022-01-11 05:33:10|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43831.6|43811.6|2
1641879200000|2022-01-11 05:33:20|43832.8|43812.8|43821.6|43801.6|43832.8|43812.8|43821.6|43801.6|12
1641879210000|2022-01-11 05:33:30|43822.9|43802.9|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|2
1641879230000|2022-01-11 05:33:50|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|2
1641879240000|2022-01-11 05:34:00|43829.1|43809.1|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|1
1641879260000|2022-01-11 05:34:20|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1641879270000|2022-01-11 05:34:30|43831.6|43811.6|43836.6|43816.6|43839.1|43819.1|43831.6|43811.6|1
1641879280000|2022-01-11 05:34:40|43837.9|43817.9|43841.6|43821.6|43841.6|43821.6|43837.9|43817.9|5
1641879290000|2022-01-11 05:34:50|43842.8|43822.8|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|2
1641879300000|2022-01-11 05:35:00|||||||||2
1641879310000|2022-01-11 05:35:10|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|1
1641879320000|2022-01-11 05:35:20|43847.8|43827.8|43851.6|43831.6|43851.6|43831.6|43847.8|43827.8|12
1641879330000|2022-01-11 05:35:30|43850.3|43830.3|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|3
1641879360000|2022-01-11 05:36:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641879370000|2022-01-11 05:36:10|43842.8|43822.8|43839.1|43819.1|43842.8|43822.8|43839.1|43819.1|1
1641879380000|2022-01-11 05:36:20|||||||||1
1641879390000|2022-01-11 05:36:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641879410000|2022-01-11 05:36:50|43842.9|43822.9|43846.6|43826.6|43846.6|43826.6|43841.6|43821.6|2
1641879420000|2022-01-11 05:37:00|43845.3|43825.3|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641879430000|2022-01-11 05:37:10|43845.3|43825.3|43841.6|43821.6|43846.6|43826.6|43841.6|43821.6|0
1641879440000|2022-01-11 05:37:20|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|0
1641879450000|2022-01-11 05:37:30|||||||||3
1641879460000|2022-01-11 05:37:40|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1641879470000|2022-01-11 05:37:50|43847.8|43827.8|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|0
1641879480000|2022-01-11 05:38:00|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|2
1641879500000|2022-01-11 05:38:20|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|1
1641879510000|2022-01-11 05:38:30|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1641879540000|2022-01-11 05:39:00|43847.9|43827.9|43849.1|43829.1|43849.1|43829.1|43847.9|43827.9|0
1641879560000|2022-01-11 05:39:20|43847.8|43827.8|43834.1|43814.1|43847.8|43827.8|43834.1|43814.1|13
1641879570000|2022-01-11 05:39:30|43832.8|43812.8|43829.1|43809.1|43832.8|43812.8|43829.1|43809.1|1
1641879590000|2022-01-11 05:39:50|43827.8|43807.8|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|4
1641879600000|2022-01-11 05:40:00|||||||||4
1641879610000|2022-01-11 05:40:10|43830.3|43810.3|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|1
1641879620000|2022-01-11 05:40:20|43830.3|43810.3|43827.9|43807.9|43830.3|43810.3|43827.9|43807.9|5
1641879650000|2022-01-11 05:40:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1641879670000|2022-01-11 05:41:10|43825.3|43805.3|43825.4|43805.4|43825.4|43805.4|43824.1|43804.1|0
1641879680000|2022-01-11 05:41:20|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1641879690000|2022-01-11 05:41:30|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641879700000|2022-01-11 05:41:40|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|0
1641879720000|2022-01-11 05:42:00|43821.6|43801.6|43819.1|43799.1|43824.1|43804.1|43819.1|43799.1|11
1641879730000|2022-01-11 05:42:10|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|6
1641879740000|2022-01-11 05:42:20|43812.8|43792.8|43812.8|43792.8|43814.1|43794.1|43811.6|43791.6|0
1641879750000|2022-01-11 05:42:30|43811.6|43791.6|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|0
1641879760000|2022-01-11 05:42:40|43814.1|43794.1|43811.6|43791.6|43814.1|43794.1|43811.6|43791.6|1
1641879770000|2022-01-11 05:42:50|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|43812.9|43792.9|1
1641879780000|2022-01-11 05:43:00|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|1
1641879800000|2022-01-11 05:43:20|43811.6|43791.6|43810.4|43790.4|43811.6|43791.6|43810.4|43790.4|0
1641879810000|2022-01-11 05:43:30|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|4
1641879820000|2022-01-11 05:43:40|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43815.4|43795.4|0
1641879840000|2022-01-11 05:44:00|43819.1|43799.1|43824.1|43804.1|43824.1|43804.1|43819.1|43799.1|3
1641879860000|2022-01-11 05:44:20|43826.6|43806.6|43825.4|43805.4|43827.9|43807.9|43825.4|43805.4|0
1641879870000|2022-01-11 05:44:30|43826.7|43806.7|43827.9|43807.9|43829.2|43809.2|43826.7|43806.7|1
1641879880000|2022-01-11 05:44:40|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|43825.4|43805.4|0
1641879890000|2022-01-11 05:44:50|43826.7|43806.7|43827.9|43807.9|43829.2|43809.2|43826.7|43806.7|0
1641879900000|2022-01-11 05:45:00|43829.2|43809.2|43829.1|43809.1|43830.4|43810.4|43827.9|43807.9|0
1641879920000|2022-01-11 05:45:20|43827.9|43807.9|43826.6|43806.6|43827.9|43807.9|43826.6|43806.6|1
1641879930000|2022-01-11 05:45:30|43827.9|43807.9|43829.1|43809.1|43829.1|43809.1|43827.9|43807.9|0
1641879940000|2022-01-11 05:45:40|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1641879950000|2022-01-11 05:45:50|43829.1|43809.1|43824.1|43804.1|43829.1|43809.1|43824.1|43804.1|0
1641879960000|2022-01-11 05:46:00|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|3
1641879970000|2022-01-11 05:46:10|43830.3|43810.3|43831.6|43811.6|43834.1|43814.1|43829.1|43809.1|3
1641879980000|2022-01-11 05:46:20|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|10
1641879990000|2022-01-11 05:46:30|43830.3|43810.3|43829.1|43809.1|43830.3|43810.3|43829.1|43809.1|0
1641880010000|2022-01-11 05:46:50|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|7
1641880020000|2022-01-11 05:47:00|43829.1|43809.1|43829.1|43809.1|43830.3|43810.3|43829.1|43809.1|4
1641880030000|2022-01-11 05:47:10|||||||||7
1641880040000|2022-01-11 05:47:20|43827.8|43807.8|43826.6|43806.6|43827.8|43807.8|43826.6|43806.6|5
1641880060000|2022-01-11 05:47:40|43830.4|43810.4|43831.6|43811.6|43831.6|43811.6|43830.4|43810.4|0
1641880070000|2022-01-11 05:47:50|43829.1|43809.1|43830.4|43810.4|43830.4|43810.4|43829.1|43809.1|1
1641880080000|2022-01-11 05:48:00|43829.1|43809.1|43827.8|43807.8|43829.1|43809.1|43826.6|43806.6|1
1641880090000|2022-01-11 05:48:10|43826.6|43806.6|43826.6|43806.6|43829.1|43809.1|43824.1|43804.1|0
1641880110000|2022-01-11 05:48:30|43825.4|43805.4|43826.6|43806.6|43826.6|43806.6|43825.4|43805.4|2
1641880130000|2022-01-11 05:48:50|43827.9|43807.9|43830.3|43810.3|43830.3|43810.3|43827.9|43807.9|3
1641880140000|2022-01-11 05:49:00|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|1
1641880150000|2022-01-11 05:49:10|43835.4|43815.4|43836.6|43816.6|43836.6|43816.6|43835.4|43815.4|0
1641880160000|2022-01-11 05:49:20|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|2
1641880170000|2022-01-11 05:49:30|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|2
1641880180000|2022-01-11 05:49:40|43840.3|43820.3|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1641880200000|2022-01-11 05:50:00|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641880230000|2022-01-11 05:50:30|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|1
1641880240000|2022-01-11 05:50:40|43851.6|43831.6|43850.4|43830.4|43851.6|43831.6|43849.1|43829.1|0
1641880250000|2022-01-11 05:50:50|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1641880260000|2022-01-11 05:51:00|43850.3|43830.3|43849.1|43829.1|43850.3|43830.3|43849.1|43829.1|1
1641880270000|2022-01-11 05:51:10|43846.6|43826.6|43850.3|43830.3|43850.3|43830.3|43846.6|43826.6|0
1641880280000|2022-01-11 05:51:20|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1641880290000|2022-01-11 05:51:30|43846.6|43826.6|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1641880300000|2022-01-11 05:51:40|43851.6|43831.6|43850.4|43830.4|43851.6|43831.6|43850.4|43830.4|0
1641880310000|2022-01-11 05:51:50|43849.1|43829.1|43850.4|43830.4|43851.6|43831.6|43849.1|43829.1|0
1641880320000|2022-01-11 05:52:00|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1641880330000|2022-01-11 05:52:10|43852.9|43832.9|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|2
1641880350000|2022-01-11 05:52:30|43855.4|43835.4|43851.6|43831.6|43855.4|43835.4|43851.6|43831.6|0
1641880380000|2022-01-11 05:53:00|43850.4|43830.4|43850.4|43830.4|43851.6|43831.6|43850.4|43830.4|0
1641880390000|2022-01-11 05:53:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1641880400000|2022-01-11 05:53:20|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|2
1641880410000|2022-01-11 05:53:30|43854.1|43834.1|43852.8|43832.8|43854.1|43834.1|43851.5|43831.5|0
1641880420000|2022-01-11 05:53:40|43851.5|43831.5|43854.1|43834.1|43854.1|43834.1|43851.5|43831.5|0
1641880430000|2022-01-11 05:53:50|43850.4|43830.4|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|9
1641880440000|2022-01-11 05:54:00|43850.4|43830.4|43851.6|43831.6|43851.6|43831.6|43850.4|43830.4|0
1641880460000|2022-01-11 05:54:20|43850.4|43830.4|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|3
1641880470000|2022-01-11 05:54:30|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|0
1641880480000|2022-01-11 05:54:40|||||||||1
1641880490000|2022-01-11 05:54:50|43847.8|43827.8|43849.1|43829.1|43849.1|43829.1|43844.1|43824.1|3
1641880500000|2022-01-11 05:55:00|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|43850.4|43830.4|1
1641880510000|2022-01-11 05:55:10|43849.1|43829.1|43850.3|43830.3|43850.3|43830.3|43849.1|43829.1|0
1641880530000|2022-01-11 05:55:30|43851.6|43831.6|43850.3|43830.3|43852.8|43832.8|43850.3|43830.3|1
1641880540000|2022-01-11 05:55:40|43851.6|43831.6|43852.8|43832.8|43852.8|43832.8|43851.6|43831.6|0
1641880550000|2022-01-11 05:55:50|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|2
1641880560000|2022-01-11 05:56:00|43855.4|43835.4|43859.1|43839.1|43859.1|43839.1|43855.4|43835.4|3
1641880570000|2022-01-11 05:56:10|43860.4|43840.4|43861.6|43841.6|43861.6|43841.6|43860.4|43840.4|5
1641880580000|2022-01-11 05:56:20|43862.9|43842.9|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1641880590000|2022-01-11 05:56:30|||||||||1
1641880600000|2022-01-11 05:56:40|43861.6|43841.6|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|5
1641880610000|2022-01-11 05:56:50|||||||||4
1641880630000|2022-01-11 05:57:10|43857.8|43837.8|43854.1|43834.1|43857.8|43837.8|43854.1|43834.1|0
1641880640000|2022-01-11 05:57:20|43852.8|43832.8|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|1
1641880650000|2022-01-11 05:57:30|43850.3|43830.3|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1641880660000|2022-01-11 05:57:40|||||||||3
1641880670000|2022-01-11 05:57:50|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|5
1641880700000|2022-01-11 05:58:20|43845.4|43825.4|43841.6|43821.6|43845.4|43825.4|43839.1|43819.1|3
1641880710000|2022-01-11 05:58:30|43840.3|43820.3|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1641880720000|2022-01-11 05:58:40|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1641880730000|2022-01-11 05:58:50|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|4
1641880740000|2022-01-11 05:59:00|43845.4|43825.4|43847.9|43827.9|43849.1|43829.1|43845.4|43825.4|1
1641880760000|2022-01-11 05:59:20|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1641880780000|2022-01-11 05:59:40|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|0
1641880800000|2022-01-11 06:00:00|43856.6|43836.6|43864.1|43844.1|43864.1|43844.1|43856.6|43836.6|5
1641880810000|2022-01-11 06:00:10|43865.4|43845.4|43866.6|43846.6|43866.6|43846.6|43865.4|43845.4|1
1641880820000|2022-01-11 06:00:20|43869.1|43849.1|43870.4|43850.4|43870.4|43850.4|43869.1|43849.1|4
1641880830000|2022-01-11 06:00:30|43875.4|43855.4|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|4
1641880840000|2022-01-11 06:00:40|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43874.1|43854.1|4
1641880850000|2022-01-11 06:00:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|3
1641880860000|2022-01-11 06:01:00|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43866.6|43846.6|1
1641880870000|2022-01-11 06:01:10|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|1
1641880880000|2022-01-11 06:01:20|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|0
1641880890000|2022-01-11 06:01:30|43865.3|43845.3|43861.6|43841.6|43865.3|43845.3|43861.6|43841.6|1
1641880910000|2022-01-11 06:01:50|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1641880920000|2022-01-11 06:02:00|43865.4|43845.4|43881.6|43861.6|43881.6|43861.6|43865.4|43845.4|4
1641880930000|2022-01-11 06:02:10|43882.9|43862.9|43899.1|43879.1|43899.1|43879.1|43882.9|43862.9|7
1641880940000|2022-01-11 06:02:20|43897.8|43877.8|43896.6|43876.6|43897.8|43877.8|43896.6|43876.6|7
1641880950000|2022-01-11 06:02:30|43895.3|43875.3|43899.1|43879.1|43899.1|43879.1|43894.1|43874.1|3
1641880960000|2022-01-11 06:02:40|||||||||3
1641880970000|2022-01-11 06:02:50|43901.6|43881.6|43905.4|43885.4|43905.4|43885.4|43899.1|43879.1|11
1641880980000|2022-01-11 06:03:00|43907.9|43887.9|43922.9|43902.9|43924.1|43904.1|43907.9|43887.9|22
1641880990000|2022-01-11 06:03:10|43924.1|43904.1|43924.1|43904.1|43925.4|43905.4|43919.1|43899.1|9
1641881000000|2022-01-11 06:03:20|43926.6|43906.6|43921.6|43901.6|43926.6|43906.6|43921.6|43901.6|6
1641881010000|2022-01-11 06:03:30|43924.2|43904.2|43926.6|43906.6|43926.6|43906.6|43924.2|43904.2|2
1641881020000|2022-01-11 06:03:40|43925.3|43905.3|43921.7|43901.7|43926.6|43906.6|43921.7|43901.7|2
1641881030000|2022-01-11 06:03:50|43922.9|43902.9|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|6
1641881040000|2022-01-11 06:04:00|43921.6|43901.6|43921.6|43901.6|43922.9|43902.9|43921.6|43901.6|4
1641881050000|2022-01-11 06:04:10|43920.3|43900.3|43916.6|43896.6|43920.3|43900.3|43916.6|43896.6|2
1641881060000|2022-01-11 06:04:20|43914.1|43894.1|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|0
1641881070000|2022-01-11 06:04:30|43915.3|43895.3|43916.6|43896.6|43916.6|43896.6|43912.8|43892.8|6
1641881080000|2022-01-11 06:04:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43911.6|43891.6|2
1641881090000|2022-01-11 06:04:50|43916.6|43896.6|43920.3|43900.3|43920.4|43900.4|43916.6|43896.6|4
1641881100000|2022-01-11 06:05:00|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|1
1641881110000|2022-01-11 06:05:10|43925.4|43905.4|43921.6|43901.6|43925.4|43905.4|43921.6|43901.6|11
1641881120000|2022-01-11 06:05:20|43920.3|43900.3|43920.4|43900.4|43921.6|43901.6|43916.6|43896.6|4
1641881130000|2022-01-11 06:05:30|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43916.6|43896.6|2
1641881140000|2022-01-11 06:05:40|43916.6|43896.6|43924.1|43904.1|43926.6|43906.6|43916.6|43896.6|18
1641881150000|2022-01-11 06:05:50|43925.4|43905.4|43936.6|43916.6|43939.1|43919.1|43925.3|43905.3|14
1641881160000|2022-01-11 06:06:00|43939.1|43919.1|43941.6|43921.6|43942.9|43922.9|43939.1|43919.1|5
1641881170000|2022-01-11 06:06:10|43942.9|43922.9|43949.1|43929.1|43949.1|43929.1|43940.3|43920.3|9
1641881180000|2022-01-11 06:06:20|43951.6|43931.6|43954.1|43934.1|43961.6|43941.6|43951.6|43931.6|28
1641881190000|2022-01-11 06:06:30|43955.4|43935.4|43951.6|43931.6|43956.6|43936.6|43951.6|43931.6|10
1641881200000|2022-01-11 06:06:40|43949.1|43929.1|43949.1|43929.1|43954.1|43934.1|43949.1|43929.1|2
1641881210000|2022-01-11 06:06:50|43947.8|43927.8|43944.1|43924.1|43947.8|43927.8|43944.1|43924.1|8
1641881220000|2022-01-11 06:07:00|43946.6|43926.6|43947.8|43927.8|43949.1|43929.1|43946.6|43926.6|1
1641881230000|2022-01-11 06:07:10|43946.6|43926.6|43944.1|43924.1|43949.1|43929.1|43944.1|43924.1|2
1641881240000|2022-01-11 06:07:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43939.1|43919.1|3
1641881250000|2022-01-11 06:07:30|43940.3|43920.3|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|1
1641881260000|2022-01-11 06:07:40|43945.4|43925.4|43949.1|43929.1|43949.1|43929.1|43944.1|43924.1|5
1641881270000|2022-01-11 06:07:50|43950.4|43930.4|43954.1|43934.1|43954.1|43934.1|43950.4|43930.4|3
1641881280000|2022-01-11 06:08:00|43956.7|43936.7|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|3
1641881290000|2022-01-11 06:08:10|43956.6|43936.6|43954.1|43934.1|43956.6|43936.6|43954.1|43934.1|6
1641881300000|2022-01-11 06:08:20|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|1
1641881320000|2022-01-11 06:08:40|43950.3|43930.3|43946.6|43926.6|43950.3|43930.3|43946.6|43926.6|6
1641881330000|2022-01-11 06:08:50|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43949.1|43929.1|3
1641881340000|2022-01-11 06:09:00|43950.4|43930.4|43951.6|43931.6|43954.1|43934.1|43949.1|43929.1|11
1641881350000|2022-01-11 06:09:10|43954.1|43934.1|43956.6|43936.6|43956.6|43936.6|43951.6|43931.6|5
1641881360000|2022-01-11 06:09:20|||||||||1
1641881370000|2022-01-11 06:09:30|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|2
1641881380000|2022-01-11 06:09:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|4
1641881390000|2022-01-11 06:09:50|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|1
1641881400000|2022-01-11 06:10:00|43942.8|43922.8|43941.6|43921.6|43942.8|43922.8|43941.6|43921.6|4
1641881410000|2022-01-11 06:10:10|43940.4|43920.4|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|6
1641881420000|2022-01-11 06:10:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|2
1641881430000|2022-01-11 06:10:30|||||||||2
1641881450000|2022-01-11 06:10:50|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|2
1641881460000|2022-01-11 06:11:00|43941.6|43921.6|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|3
1641881470000|2022-01-11 06:11:10|||||||||1
1641881480000|2022-01-11 06:11:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1641881490000|2022-01-11 06:11:30|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|8
1641881500000|2022-01-11 06:11:40|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1641881510000|2022-01-11 06:11:50|43930.3|43910.3|43931.6|43911.6|43932.8|43912.8|43929.1|43909.1|6
1641881520000|2022-01-11 06:12:00|43932.9|43912.9|43934.1|43914.1|43935.3|43915.3|43932.9|43912.9|1
1641881530000|2022-01-11 06:12:10|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|2
1641881540000|2022-01-11 06:12:20|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|43935.4|43915.4|0
1641881550000|2022-01-11 06:12:30|43932.9|43912.9|43935.4|43915.4|43935.4|43915.4|43932.9|43912.9|4
1641881560000|2022-01-11 06:12:40|43934.1|43914.1|43930.4|43910.4|43934.1|43914.1|43930.4|43910.4|3
1641881570000|2022-01-11 06:12:50|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43924.1|43904.1|4
1641881580000|2022-01-11 06:13:00|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|2
1641881590000|2022-01-11 06:13:10|43932.9|43912.9|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1641881600000|2022-01-11 06:13:20|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|0
1641881620000|2022-01-11 06:13:40|43927.8|43907.8|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|5
1641881630000|2022-01-11 06:13:50|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1641881640000|2022-01-11 06:14:00|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|2
1641881650000|2022-01-11 06:14:10|43924.1|43904.1|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|3
1641881670000|2022-01-11 06:14:30|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1641881680000|2022-01-11 06:14:40|43936.6|43916.6|43944.1|43924.1|43944.1|43924.1|43936.6|43916.6|5
1641881690000|2022-01-11 06:14:50|43946.6|43926.6|43959.1|43939.1|43959.1|43939.1|43946.6|43926.6|10
1641881700000|2022-01-11 06:15:00|43956.6|43936.6|43976.6|43956.6|43976.6|43956.6|43956.6|43936.6|42
1641881710000|2022-01-11 06:15:10|43975.3|43955.3|43969.1|43949.1|43977.9|43957.9|43966.7|43946.7|17
1641881720000|2022-01-11 06:15:20|43970.4|43950.4|43957.8|43937.8|43971.6|43951.6|43957.8|43937.8|11
1641881730000|2022-01-11 06:15:30|43959.1|43939.1|43950.4|43930.4|43960.3|43940.3|43950.4|43930.4|2
1641881740000|2022-01-11 06:15:40|43951.6|43931.6|43956.6|43936.6|43956.6|43936.6|43950.4|43930.4|18
1641881750000|2022-01-11 06:15:50|43954.1|43934.1|43956.6|43936.6|43957.9|43937.9|43954.1|43934.1|0
1641881760000|2022-01-11 06:16:00|43954.1|43934.1|43946.6|43926.6|43956.6|43936.6|43946.6|43926.6|4
1641881770000|2022-01-11 06:16:10|43945.4|43925.4|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|5
1641881780000|2022-01-11 06:16:20|43944.1|43924.1|43946.6|43926.6|43949.1|43929.1|43944.1|43924.1|9
1641881790000|2022-01-11 06:16:30|43944.1|43924.1|43937.8|43917.8|43944.1|43924.1|43937.8|43917.8|4
1641881800000|2022-01-11 06:16:40|43935.3|43915.3|43935.4|43915.4|43936.6|43916.6|43934|43914|5
1641881810000|2022-01-11 06:16:50|43936.6|43916.6|43936.6|43916.6|43939.1|43919.1|43935.4|43915.4|1
1641881820000|2022-01-11 06:17:00|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43935.4|43915.4|3
1641881830000|2022-01-11 06:17:10|43937.9|43917.9|43932.9|43912.9|43939.1|43919.1|43932.9|43912.9|5
1641881840000|2022-01-11 06:17:20|43934.1|43914.1|43919.1|43899.1|43936.6|43916.6|43919.1|43899.1|9
1641881850000|2022-01-11 06:17:30|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|2
1641881860000|2022-01-11 06:17:40|43921.6|43901.6|43914.1|43894.1|43921.6|43901.6|43914.1|43894.1|9
1641881870000|2022-01-11 06:17:50|43916.6|43896.6|43915.3|43895.3|43919.1|43899.1|43915.3|43895.3|9
1641881880000|2022-01-11 06:18:00|43914.1|43894.1|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|12
1641881890000|2022-01-11 06:18:10|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|1
1641881900000|2022-01-11 06:18:20|43917.9|43897.9|43910.4|43890.4|43919.1|43899.1|43910.4|43890.4|2
1641881910000|2022-01-11 06:18:30|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|6
1641881920000|2022-01-11 06:18:40|43910.3|43890.3|43914.1|43894.1|43914.1|43894.1|43909.1|43889.1|3
1641881950000|2022-01-11 06:19:10|43915.3|43895.3|43916.6|43896.6|43919.1|43899.1|43915.3|43895.3|5
1641881960000|2022-01-11 06:19:20|43914.1|43894.1|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|7
1641881970000|2022-01-11 06:19:30|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|7
1641881980000|2022-01-11 06:19:40|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|1
1641881990000|2022-01-11 06:19:50|43905.3|43885.3|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|1
1641882000000|2022-01-11 06:20:00|43910.4|43890.4|43914.1|43894.1|43914.1|43894.1|43910.4|43890.4|4
1641882010000|2022-01-11 06:20:10|43912.8|43892.8|43914.1|43894.1|43916.6|43896.6|43911.6|43891.6|7
1641882040000|2022-01-11 06:20:40|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|1
1641882060000|2022-01-11 06:21:00|43915.4|43895.4|43916.6|43896.6|43916.6|43896.6|43915.4|43895.4|0
1641882080000|2022-01-11 06:21:20|43917.9|43897.9|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|2
1641882090000|2022-01-11 06:21:30|43917.9|43897.9|43921.6|43901.6|43924.1|43904.1|43917.9|43897.9|11
1641882100000|2022-01-11 06:21:40|43920.4|43900.4|43920.4|43900.4|43924.1|43904.1|43919.1|43899.1|7
1641882110000|2022-01-11 06:21:50|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|4
1641882120000|2022-01-11 06:22:00|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43920.4|43900.4|1
1641882130000|2022-01-11 06:22:10|43925.4|43905.4|43926.6|43906.6|43926.6|43906.6|43925.4|43905.4|1
1641882140000|2022-01-11 06:22:20|43925.3|43905.3|43917.8|43897.8|43925.3|43905.3|43917.8|43897.8|2
1641882150000|2022-01-11 06:22:30|43919.1|43899.1|43914.1|43894.1|43919.1|43899.1|43914.1|43894.1|2
1641882160000|2022-01-11 06:22:40|43912.9|43892.9|43909.1|43889.1|43912.9|43892.9|43909.1|43889.1|4
1641882170000|2022-01-11 06:22:50|43910.3|43890.3|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1641882180000|2022-01-11 06:23:00|43907.9|43887.9|43910.4|43890.4|43910.4|43890.4|43907.9|43887.9|2
1641882190000|2022-01-11 06:23:10|43912.9|43892.9|43896.6|43876.6|43912.9|43892.9|43896.6|43876.6|5
1641882200000|2022-01-11 06:23:20|43894.1|43874.1|43889.1|43869.1|43894.1|43874.1|43886.6|43866.6|10
1641882210000|2022-01-11 06:23:30|43890.3|43870.3|43891.6|43871.6|43894.1|43874.1|43890.3|43870.3|3
1641882220000|2022-01-11 06:23:40|43892.9|43872.9|43889.1|43869.1|43894.1|43874.1|43889.1|43869.1|4
1641882230000|2022-01-11 06:23:50|43886.6|43866.6|43889.1|43869.1|43889.1|43869.1|43886.6|43866.6|4
1641882240000|2022-01-11 06:24:00|43890.3|43870.3|43891.6|43871.6|43891.6|43871.6|43890.3|43870.3|1
1641882250000|2022-01-11 06:24:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|3
1641882260000|2022-01-11 06:24:20|43889.1|43869.1|43881.6|43861.6|43889.1|43869.1|43881.6|43861.6|16
1641882270000|2022-01-11 06:24:30|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|1
1641882290000|2022-01-11 06:24:50|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|1
1641882300000|2022-01-11 06:25:00|43884.1|43864.1|43874.1|43854.1|43884.1|43864.1|43871.6|43851.6|7
1641882310000|2022-01-11 06:25:10|43875.3|43855.3|43869.1|43849.1|43876.6|43856.6|43869.1|43849.1|5
1641882320000|2022-01-11 06:25:20|43871.6|43851.6|43870.4|43850.4|43874.1|43854.1|43870.4|43850.4|2
1641882330000|2022-01-11 06:25:30|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|2
1641882340000|2022-01-11 06:25:40|43871.6|43851.6|43871.6|43851.6|43872.8|43852.8|43871.6|43851.6|4
1641882350000|2022-01-11 06:25:50|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|10
1641882360000|2022-01-11 06:26:00|43872.9|43852.9|43871.6|43851.6|43874.1|43854.1|43869.1|43849.1|5
1641882370000|2022-01-11 06:26:10|43869.1|43849.1|43879.1|43859.1|43880.4|43860.4|43869.1|43849.1|17
1641882380000|2022-01-11 06:26:20|43881.6|43861.6|43880.3|43860.3|43881.6|43861.6|43880.3|43860.3|1
1641882390000|2022-01-11 06:26:30|43879.1|43859.1|43889.1|43869.1|43894.1|43874.1|43879.1|43859.1|10
1641882400000|2022-01-11 06:26:40|43890.3|43870.3|43889.1|43869.1|43894.1|43874.1|43889.1|43869.1|3
1641882410000|2022-01-11 06:26:50|43890.4|43870.4|43891.6|43871.6|43891.6|43871.6|43890.4|43870.4|0
1641882420000|2022-01-11 06:27:00|43890.3|43870.3|43886.6|43866.6|43890.3|43870.3|43886.6|43866.6|0
1641882430000|2022-01-11 06:27:10|43889.1|43869.1|43894.1|43874.1|43895.4|43875.4|43889.1|43869.1|5
1641882440000|2022-01-11 06:27:20|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1641882450000|2022-01-11 06:27:30|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|2
1641882460000|2022-01-11 06:27:40|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|43889.1|43869.1|1
1641882470000|2022-01-11 06:27:50|43887.9|43867.9|43881.6|43861.6|43887.9|43867.9|43881.6|43861.6|2
1641882480000|2022-01-11 06:28:00|43880.3|43860.3|43874.1|43854.1|43880.3|43860.3|43874.1|43854.1|5
1641882490000|2022-01-11 06:28:10|43875.4|43855.4|43876.6|43856.6|43879.1|43859.1|43875.4|43855.4|2
1641882500000|2022-01-11 06:28:20|43871.6|43851.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|9
1641882510000|2022-01-11 06:28:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|1
1641882520000|2022-01-11 06:28:40|43866.6|43846.6|43865.4|43845.4|43866.6|43846.6|43865.3|43845.3|2
1641882530000|2022-01-11 06:28:50|43866.6|43846.6|43869.1|43849.1|43869.1|43849.1|43866.6|43846.6|0
1641882540000|2022-01-11 06:29:00|||||||||1
1641882550000|2022-01-11 06:29:10|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|0
1641882560000|2022-01-11 06:29:20|43871.6|43851.6|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|4
1641882580000|2022-01-11 06:29:40|43875.4|43855.4|43877.9|43857.9|43877.9|43857.9|43875.4|43855.4|3
1641882590000|2022-01-11 06:29:50|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|2
1641882600000|2022-01-11 06:30:00|43884.1|43864.1|43889.1|43869.1|43889.1|43869.1|43884.1|43864.1|6
1641882610000|2022-01-11 06:30:10|43890.4|43870.4|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|3
1641882620000|2022-01-11 06:30:20|43894.1|43874.1|43906.6|43886.6|43906.6|43886.6|43894.1|43874.1|7
1641882630000|2022-01-11 06:30:30|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|1
1641882640000|2022-01-11 06:30:40|43904.1|43884.1|43901.6|43881.6|43906.6|43886.6|43901.6|43881.6|3
1641882650000|2022-01-11 06:30:50|43902.9|43882.9|43905.4|43885.4|43905.4|43885.4|43902.9|43882.9|3
1641882660000|2022-01-11 06:31:00|43904.1|43884.1|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|2
1641882670000|2022-01-11 06:31:10|43896.6|43876.6|43894.1|43874.1|43896.6|43876.6|43891.6|43871.6|2
1641882680000|2022-01-11 06:31:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|1
1641882730000|2022-01-11 06:32:10|43890.3|43870.3|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|3
1641882740000|2022-01-11 06:32:20|43892.9|43872.9|43899.1|43879.1|43900.4|43880.4|43892.9|43872.9|3
1641882750000|2022-01-11 06:32:30|43897.8|43877.8|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|1
1641882760000|2022-01-11 06:32:40|43900.3|43880.3|43899.1|43879.1|43900.3|43880.3|43899.1|43879.1|1
1641882770000|2022-01-11 06:32:50|43896.6|43876.6|43909.1|43889.1|43909.1|43889.1|43896.6|43876.6|7
1641882780000|2022-01-11 06:33:00|43911.6|43891.6|43916.6|43896.6|43916.6|43896.6|43911.6|43891.6|8
1641882790000|2022-01-11 06:33:10|43917.8|43897.8|43919.1|43899.1|43921.6|43901.6|43916.6|43896.6|2
1641882800000|2022-01-11 06:33:20|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|6
1641882810000|2022-01-11 06:33:30|43921.6|43901.6|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|1
1641882820000|2022-01-11 06:33:40|43927.9|43907.9|43937.8|43917.8|43939.1|43919.1|43927.9|43907.9|11
1641882830000|2022-01-11 06:33:50|43936.6|43916.6|43949.1|43929.1|43949.1|43929.1|43936.6|43916.6|10
1641882840000|2022-01-11 06:34:00|43946.6|43926.6|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|10
1641882850000|2022-01-11 06:34:10|43947.9|43927.9|43944.1|43924.1|43949.1|43929.1|43944.1|43924.1|7
1641882860000|2022-01-11 06:34:20|43942.9|43922.9|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1641882870000|2022-01-11 06:34:30|43939.1|43919.1|43915.4|43895.4|43939.1|43919.1|43915.4|43895.4|9
1641882880000|2022-01-11 06:34:40|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|4
1641882890000|2022-01-11 06:34:50|43920.4|43900.4|43911.6|43891.6|43924.1|43904.1|43910.3|43890.3|12
1641882900000|2022-01-11 06:35:00|43910.3|43890.3|43906.6|43886.6|43911.6|43891.6|43904.1|43884.1|1
1641882910000|2022-01-11 06:35:10|43907.9|43887.9|43911.6|43891.6|43911.6|43891.6|43906.6|43886.6|1
1641882920000|2022-01-11 06:35:20|43912.9|43892.9|43910.3|43890.3|43914.1|43894.1|43910.3|43890.3|5
1641882930000|2022-01-11 06:35:30|43910.4|43890.4|43916.6|43896.6|43916.6|43896.6|43910.4|43890.4|4
1641882940000|2022-01-11 06:35:40|43915.3|43895.3|43920.3|43900.3|43924.1|43904.1|43914.1|43894.1|10
1641882950000|2022-01-11 06:35:50|43916.6|43896.6|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|0
1641882960000|2022-01-11 06:36:00|43912.8|43892.8|43916.6|43896.6|43917.8|43897.8|43912.8|43892.8|2
1641882970000|2022-01-11 06:36:10|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|4
1641882980000|2022-01-11 06:36:20|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|3
1641882990000|2022-01-11 06:36:30|43919.1|43899.1|43929.1|43909.1|43929.1|43909.1|43919.1|43899.1|3
1641883000000|2022-01-11 06:36:40|43931.6|43911.6|43934.1|43914.1|43936.6|43916.6|43931.6|43911.6|8
1641883010000|2022-01-11 06:36:50|43936.6|43916.6|43931.6|43911.6|43936.6|43916.6|43931.6|43911.6|0
1641883020000|2022-01-11 06:37:00|43935.4|43915.4|43927.8|43907.8|43936.6|43916.6|43927.8|43907.8|10
1641883030000|2022-01-11 06:37:10|43926.5|43906.5|43939.1|43919.1|43939.1|43919.1|43921.6|43901.6|1
1641883040000|2022-01-11 06:37:20|43936.6|43916.6|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|3
1641883050000|2022-01-11 06:37:30|43932.9|43912.9|43924.1|43904.1|43932.9|43912.9|43924.1|43904.1|7
1641883060000|2022-01-11 06:37:40|||||||||1
1641883070000|2022-01-11 06:37:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|3
1641883080000|2022-01-11 06:38:00|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1641883090000|2022-01-11 06:38:10|||||||||1
1641883100000|2022-01-11 06:38:20|43915.3|43895.3|43916.6|43896.6|43916.6|43896.6|43915.3|43895.3|1
1641883110000|2022-01-11 06:38:30|||||||||3
1641883120000|2022-01-11 06:38:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1641883130000|2022-01-11 06:38:50|43914.1|43894.1|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|2
1641883140000|2022-01-11 06:39:00|43909.1|43889.1|43914.1|43894.1|43914.1|43894.1|43906.6|43886.6|7
1641883150000|2022-01-11 06:39:10|||||||||2
1641883160000|2022-01-11 06:39:20|43912.8|43892.8|43911.6|43891.6|43912.8|43892.8|43911.6|43891.6|2
1641883170000|2022-01-11 06:39:30|43914.1|43894.1|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|2
1641883180000|2022-01-11 06:39:40|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|5
1641883190000|2022-01-11 06:39:50|43917.8|43897.8|43919.1|43899.1|43919.1|43899.1|43914.1|43894.1|5
1641883200000|2022-01-11 06:40:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|7
1641883220000|2022-01-11 06:40:20|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|16
1641883230000|2022-01-11 06:40:30|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|0
1641883240000|2022-01-11 06:40:40|43930.4|43910.4|43949.1|43929.1|43956.6|43936.6|43930.4|43910.4|31
1641883250000|2022-01-11 06:40:50|43947.8|43927.8|43949.1|43929.1|43949.1|43929.1|43945.4|43925.4|3
1641883260000|2022-01-11 06:41:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|1
1641883270000|2022-01-11 06:41:10|43950.3|43930.3|43945.3|43925.3|43951.6|43931.6|43945.3|43925.3|3
1641883280000|2022-01-11 06:41:20|43944.1|43924.1|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|2
1641883290000|2022-01-11 06:41:30|43954.1|43934.1|43950.4|43930.4|43954.1|43934.1|43950.4|43930.4|11
1641883300000|2022-01-11 06:41:40|43947.9|43927.9|43944.1|43924.1|43947.9|43927.9|43944.1|43924.1|4
1641883310000|2022-01-11 06:41:50|43941.6|43921.6|43949.1|43929.1|43951.6|43931.6|43941.6|43921.6|6
1641883320000|2022-01-11 06:42:00|43951.6|43931.6|43954.1|43934.1|43956.6|43936.6|43951.6|43931.6|8
1641883330000|2022-01-11 06:42:10|43951.6|43931.6|43949.1|43929.1|43951.6|43931.6|43944.1|43924.1|16
1641883340000|2022-01-11 06:42:20|43947.8|43927.8|43944.1|43924.1|43947.8|43927.8|43944.1|43924.1|1
1641883350000|2022-01-11 06:42:30|43942.8|43922.8|43942.9|43922.9|43942.9|43922.9|43941.6|43921.6|4
1641883360000|2022-01-11 06:42:40|43944.1|43924.1|43937.8|43917.8|43944.1|43924.1|43937.8|43917.8|6
1641883370000|2022-01-11 06:42:50|43936.6|43916.6|43930.3|43910.3|43936.6|43916.6|43929.1|43909.1|1
1641883380000|2022-01-11 06:43:00|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|5
1641883390000|2022-01-11 06:43:10|43924.1|43904.1|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|3
1641883400000|2022-01-11 06:43:20|43917.9|43897.9|43936.6|43916.6|43941.6|43921.6|43917.9|43897.9|10
1641883410000|2022-01-11 06:43:30|43934.1|43914.1|43934.1|43914.1|43939.1|43919.1|43934.1|43914.1|3
1641883420000|2022-01-11 06:43:40|43931.6|43911.6|43926.6|43906.6|43931.6|43911.6|43926.6|43906.6|2
1641883430000|2022-01-11 06:43:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|6
1641883440000|2022-01-11 06:44:00|43920.3|43900.3|43919.1|43899.1|43920.3|43900.3|43919.1|43899.1|6
1641883450000|2022-01-11 06:44:10|43917.8|43897.8|43912.9|43892.9|43917.8|43897.8|43912.9|43892.9|3
1641883460000|2022-01-11 06:44:20|43915.4|43895.4|43912.8|43892.8|43915.4|43895.4|43912.8|43892.8|0
1641883470000|2022-01-11 06:44:30|43911.6|43891.6|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|1
1641883480000|2022-01-11 06:44:40|43916.6|43896.6|43917.9|43897.9|43917.9|43897.9|43914.1|43894.1|2
1641883490000|2022-01-11 06:44:50|43917.8|43897.8|43916.6|43896.6|43919.1|43899.1|43914.1|43894.1|2
1641883500000|2022-01-11 06:45:00|43914.1|43894.1|43936.6|43916.6|43936.6|43916.6|43914.1|43894.1|13
1641883510000|2022-01-11 06:45:10|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43926.6|43906.6|10
1641883520000|2022-01-11 06:45:20|43932.8|43912.8|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|0
1641883530000|2022-01-11 06:45:30|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|1
1641883540000|2022-01-11 06:45:40|43944.1|43924.1|43934.1|43914.1|43944.1|43924.1|43934.1|43914.1|11
1641883550000|2022-01-11 06:45:50|43949.1|43929.1|43934.1|43914.1|43949.1|43929.1|43934.1|43914.1|12
1641883560000|2022-01-11 06:46:00|43932.8|43912.8|43929.1|43909.1|43936.6|43916.6|43929.1|43909.1|8
1641883570000|2022-01-11 06:46:10|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|5
1641883580000|2022-01-11 06:46:20|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|0
1641883590000|2022-01-11 06:46:30|43930.3|43910.3|43929.1|43909.1|43930.3|43910.3|43929.1|43909.1|6
1641883600000|2022-01-11 06:46:40|43926.6|43906.6|43926.6|43906.6|43927.8|43907.8|43924.1|43904.1|4
1641883610000|2022-01-11 06:46:50|43925.3|43905.3|43926.6|43906.6|43931.6|43911.6|43924.1|43904.1|2
1641883620000|2022-01-11 06:47:00|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|4
1641883630000|2022-01-11 06:47:10|43921.6|43901.6|43919.1|43899.1|43924.1|43904.1|43919.1|43899.1|3
1641883640000|2022-01-11 06:47:20|43920.3|43900.3|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|5
1641883660000|2022-01-11 06:47:40|43926.6|43906.6|43934.1|43914.1|43934.1|43914.1|43926.6|43906.6|1
1641883670000|2022-01-11 06:47:50|43935.4|43915.4|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|1
1641883680000|2022-01-11 06:48:00|||||||||1
1641883690000|2022-01-11 06:48:10|43951.7|43931.7|43936.6|43916.6|43954.1|43934.1|43936.6|43916.6|13
1641883700000|2022-01-11 06:48:20|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43929.1|43909.1|7
1641883710000|2022-01-11 06:48:30|43930.3|43910.3|43929.1|43909.1|43930.3|43910.3|43929.1|43909.1|0
1641883720000|2022-01-11 06:48:40|43926.6|43906.6|43919.1|43899.1|43926.6|43906.6|43919.1|43899.1|4
1641883730000|2022-01-11 06:48:50|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|2
1641883740000|2022-01-11 06:49:00|43915.4|43895.4|43916.6|43896.6|43916.6|43896.6|43915.4|43895.4|6
1641883750000|2022-01-11 06:49:10|43915.4|43895.4|43915.4|43895.4|43916.7|43896.7|43915.4|43895.4|1
1641883760000|2022-01-11 06:49:20|||||||||1
1641883770000|2022-01-11 06:49:30|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|1
1641883780000|2022-01-11 06:49:40|43915.4|43895.4|43916.6|43896.6|43916.6|43896.6|43914.1|43894.1|0
1641883790000|2022-01-11 06:49:50|43917.9|43897.9|43919.1|43899.1|43919.1|43899.1|43917.9|43897.9|0
1641883800000|2022-01-11 06:50:00|43916.6|43896.6|43909.1|43889.1|43916.6|43896.6|43907.8|43887.8|16
1641883810000|2022-01-11 06:50:10|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|2
1641883820000|2022-01-11 06:50:20|43905.3|43885.3|43899.1|43879.1|43905.3|43885.3|43899.1|43879.1|4
1641883830000|2022-01-11 06:50:30|43894.1|43874.1|43884.1|43864.1|43894.1|43874.1|43884.1|43864.1|10
1641883840000|2022-01-11 06:50:40|43882.8|43862.8|43875.3|43855.3|43882.8|43862.8|43875.3|43855.3|3
1641883850000|2022-01-11 06:50:50|43874.1|43854.1|43884.1|43864.1|43884.1|43864.1|43871.6|43851.6|7
1641883860000|2022-01-11 06:51:00|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|3
1641883870000|2022-01-11 06:51:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1641883890000|2022-01-11 06:51:30|43869.1|43849.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|3
1641883900000|2022-01-11 06:51:40|43872.8|43852.8|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|3
1641883910000|2022-01-11 06:51:50|43874.1|43854.1|43891.6|43871.6|43894.1|43874.1|43871.6|43851.6|11
1641883920000|2022-01-11 06:52:00|43892.9|43872.9|43901.6|43881.6|43901.6|43881.6|43892.9|43872.9|7
1641883930000|2022-01-11 06:52:10|43899.1|43879.1|43899.1|43879.1|43901.6|43881.6|43897.8|43877.8|4
1641883940000|2022-01-11 06:52:20|43901.6|43881.6|43899.1|43879.1|43904.1|43884.1|43899.1|43879.1|4
1641883950000|2022-01-11 06:52:30|43896.6|43876.6|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|0
1641883960000|2022-01-11 06:52:40|43890.3|43870.3|43886.6|43866.6|43890.3|43870.3|43886.6|43866.6|0
1641883970000|2022-01-11 06:52:50|43887.9|43867.9|43886.6|43866.6|43887.9|43867.9|43886.6|43866.6|1
1641883990000|2022-01-11 06:53:10|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|0
1641884000000|2022-01-11 06:53:20|43884.1|43864.1|43885.4|43865.4|43885.4|43865.4|43884.1|43864.1|2
1641884010000|2022-01-11 06:53:30|43886.6|43866.6|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|2
1641884020000|2022-01-11 06:53:40|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|1
1641884030000|2022-01-11 06:53:50|43884.1|43864.1|43886.6|43866.6|43886.6|43866.6|43884.1|43864.1|0
1641884040000|2022-01-11 06:54:00|43884.1|43864.1|43879.1|43859.1|43886.6|43866.6|43879.1|43859.1|3
1641884050000|2022-01-11 06:54:10|43880.3|43860.3|43876.6|43856.6|43880.3|43860.3|43876.6|43856.6|7
1641884060000|2022-01-11 06:54:20|43875.3|43855.3|43871.6|43851.6|43875.3|43855.3|43871.6|43851.6|3
1641884070000|2022-01-11 06:54:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|6
1641884080000|2022-01-11 06:54:40|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|5
1641884090000|2022-01-11 06:54:50|43871.6|43851.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|6
1641884100000|2022-01-11 06:55:00|43870.4|43850.4|43871.6|43851.6|43871.6|43851.6|43866.6|43846.6|2
1641884110000|2022-01-11 06:55:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1641884120000|2022-01-11 06:55:20|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43874.1|43854.1|5
1641884130000|2022-01-11 06:55:30|43876.6|43856.6|43866.6|43846.6|43876.6|43856.6|43864.1|43844.1|16
1641884140000|2022-01-11 06:55:40|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43866.6|43846.6|2
1641884150000|2022-01-11 06:55:50|43872.9|43852.9|43874.1|43854.1|43874.1|43854.1|43872.9|43852.9|4
1641884160000|2022-01-11 06:56:00|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|7
1641884170000|2022-01-11 06:56:10|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|0
1641884180000|2022-01-11 06:56:20|43871.6|43851.6|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1641884190000|2022-01-11 06:56:30|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1641884210000|2022-01-11 06:56:50|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|4
1641884220000|2022-01-11 06:57:00|43869.1|43849.1|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|5
1641884240000|2022-01-11 06:57:20|43867.9|43847.9|43870.4|43850.4|43870.4|43850.4|43864.1|43844.1|4
1641884250000|2022-01-11 06:57:30|43872.9|43852.9|43874.1|43854.1|43874.1|43854.1|43872.9|43852.9|1
1641884260000|2022-01-11 06:57:40|43875.3|43855.3|43876.6|43856.6|43876.6|43856.6|43875.3|43855.3|2
1641884270000|2022-01-11 06:57:50|43877.8|43857.8|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1641884280000|2022-01-11 06:58:00|||||||||1
1641884290000|2022-01-11 06:58:10|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1641884300000|2022-01-11 06:58:20|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|0
1641884310000|2022-01-11 06:58:30|43872.8|43852.8|43876.6|43856.6|43876.6|43856.6|43872.8|43852.8|1
1641884320000|2022-01-11 06:58:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|1
1641884330000|2022-01-11 06:58:50|43875.4|43855.4|43866.6|43846.6|43876.6|43856.6|43866.6|43846.6|4
1641884340000|2022-01-11 06:59:00|43865.3|43845.3|43869.1|43849.1|43869.1|43849.1|43865.3|43845.3|5
1641884350000|2022-01-11 06:59:10|43866.6|43846.6|43870.4|43850.4|43871.6|43851.6|43866.6|43846.6|4
1641884360000|2022-01-11 06:59:20|43871.6|43851.6|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|1
1641884370000|2022-01-11 06:59:30|43874.1|43854.1|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|1
1641884380000|2022-01-11 06:59:40|43872.9|43852.9|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|1
1641884390000|2022-01-11 06:59:50|43869.1|43849.1|43867.8|43847.8|43869.1|43849.1|43865.3|43845.3|5
1641884400000|2022-01-11 07:00:00|43865.3|43845.3|43865.4|43845.4|43867.8|43847.8|43862.8|43842.8|9
1641884410000|2022-01-11 07:00:10|43867.9|43847.9|43876.6|43856.6|43876.6|43856.6|43867.9|43847.9|2
1641884420000|2022-01-11 07:00:20|43875.3|43855.3|43874.1|43854.1|43876.6|43856.6|43874.1|43854.1|0
1641884430000|2022-01-11 07:00:30|43871.6|43851.6|43869.1|43849.1|43871.6|43851.6|43866.6|43846.6|5
1641884450000|2022-01-11 07:00:50|43864.1|43844.1|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|2
1641884460000|2022-01-11 07:01:00|43865.4|43845.4|43849.1|43829.1|43866.6|43846.6|43849.1|43829.1|9
1641884470000|2022-01-11 07:01:10|43850.3|43830.3|43849.1|43829.1|43850.3|43830.3|43849.1|43829.1|3
1641884480000|2022-01-11 07:01:20|43846.5|43826.5|43844.1|43824.1|43846.5|43826.5|43844.1|43824.1|2
1641884490000|2022-01-11 07:01:30|43842.8|43822.8|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|4
1641884500000|2022-01-11 07:01:40|43839.1|43819.1|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|2
1641884510000|2022-01-11 07:01:50|43840.4|43820.4|43844.1|43824.1|43844.1|43824.1|43840.4|43820.4|3
1641884520000|2022-01-11 07:02:00|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|5
1641884530000|2022-01-11 07:02:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|2
1641884540000|2022-01-11 07:02:20|43859.1|43839.1|43865.3|43845.3|43865.3|43845.3|43859.1|43839.1|4
1641884550000|2022-01-11 07:02:30|43867.8|43847.8|43866.6|43846.6|43867.8|43847.8|43864.1|43844.1|2
1641884560000|2022-01-11 07:02:40|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|4
1641884570000|2022-01-11 07:02:50|43864.1|43844.1|43856.6|43836.6|43864.1|43844.1|43856.6|43836.6|3
1641884580000|2022-01-11 07:03:00|43854.1|43834.1|43854.1|43834.1|43856.6|43836.6|43852.8|43832.8|4
1641884590000|2022-01-11 07:03:10|43852.8|43832.8|43849.1|43829.1|43852.8|43832.8|43849.1|43829.1|2
1641884600000|2022-01-11 07:03:20|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|3
1641884610000|2022-01-11 07:03:30|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43846.6|43826.6|0
1641884620000|2022-01-11 07:03:40|43847.8|43827.8|43826.6|43806.6|43847.8|43827.8|43826.6|43806.6|4
1641884630000|2022-01-11 07:03:50|43831.6|43811.6|43831.6|43811.6|43834.1|43814.1|43830.3|43810.3|5
1641884640000|2022-01-11 07:04:00|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43829.1|43809.1|1
1641884650000|2022-01-11 07:04:10|43834.1|43814.1|43829.1|43809.1|43834.1|43814.1|43829.1|43809.1|3
1641884660000|2022-01-11 07:04:20|43827.8|43807.8|43826.6|43806.6|43827.8|43807.8|43826.6|43806.6|1
1641884670000|2022-01-11 07:04:30|43822.8|43802.8|43821.6|43801.6|43822.8|43802.8|43821.6|43801.6|3
1641884680000|2022-01-11 07:04:40|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|8
1641884690000|2022-01-11 07:04:50|43816.6|43796.6|43816.6|43796.6|43821.6|43801.6|43816.6|43796.6|3
1641884700000|2022-01-11 07:05:00|43819.1|43799.1|43817.8|43797.8|43819.1|43799.1|43816.6|43796.6|3
1641884710000|2022-01-11 07:05:10|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|2
1641884720000|2022-01-11 07:05:20|||||||||4
1641884730000|2022-01-11 07:05:30|||||||||8
1641884740000|2022-01-11 07:05:40|43817.8|43797.8|43814.1|43794.1|43817.8|43797.8|43814.1|43794.1|3
1641884750000|2022-01-11 07:05:50|43812.8|43792.8|43806.6|43786.6|43814.1|43794.1|43800.3|43780.3|17
1641884760000|2022-01-11 07:06:00|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|3
1641884770000|2022-01-11 07:06:10|43809.1|43789.1|43811.6|43791.6|43811.6|43791.6|43805.4|43785.4|4
1641884780000|2022-01-11 07:06:20|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|0
1641884790000|2022-01-11 07:06:30|43819.1|43799.1|43825.3|43805.3|43825.3|43805.3|43819.1|43799.1|1
1641884800000|2022-01-11 07:06:40|43824.1|43804.1|43817.8|43797.8|43827.8|43807.8|43817.8|43797.8|4
1641884810000|2022-01-11 07:06:50|||||||||1
1641884820000|2022-01-11 07:07:00|43819.1|43799.1|43820.3|43800.3|43820.3|43800.3|43817.8|43797.8|1
1641884830000|2022-01-11 07:07:10|43821.6|43801.6|43827.9|43807.9|43827.9|43807.9|43821.6|43801.6|4
1641884840000|2022-01-11 07:07:20|43829.2|43809.2|43831.6|43811.6|43831.6|43811.6|43829.2|43809.2|0
1641884860000|2022-01-11 07:07:40|43834.1|43814.1|43840.4|43820.4|43840.4|43820.4|43834.1|43814.1|2
1641884870000|2022-01-11 07:07:50|43842.9|43822.9|43841.6|43821.6|43842.9|43822.9|43841.6|43821.6|1
1641884880000|2022-01-11 07:08:00|43842.9|43822.9|43846.6|43826.6|43846.6|43826.6|43842.9|43822.9|2
1641884900000|2022-01-11 07:08:20|43849.1|43829.1|43851.6|43831.6|43852.8|43832.8|43849.1|43829.1|4
1641884920000|2022-01-11 07:08:40|43849.1|43829.1|43845.4|43825.4|43849.1|43829.1|43845.4|43825.4|1
1641884930000|2022-01-11 07:08:50|43844.1|43824.1|43839.1|43819.1|43845.3|43825.3|43839.1|43819.1|2
1641884940000|2022-01-11 07:09:00|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|2
1641884950000|2022-01-11 07:09:10|43837.8|43817.8|43840.3|43820.3|43840.3|43820.3|43837.8|43817.8|1
1641884970000|2022-01-11 07:09:30|43841.6|43821.6|43840.4|43820.4|43841.6|43821.6|43840.4|43820.4|0
1641884980000|2022-01-11 07:09:40|||||||||1
1641885020000|2022-01-11 07:10:20|43839.1|43819.1|43840.4|43820.4|43840.4|43820.4|43839.1|43819.1|4
1641885030000|2022-01-11 07:10:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641885040000|2022-01-11 07:10:40|43820.3|43800.3|43821.6|43801.6|43821.6|43801.6|43820.3|43800.3|5
1641885050000|2022-01-11 07:10:50|43819.1|43799.1|43816.6|43796.6|43821.6|43801.6|43816.6|43796.6|3
1641885060000|2022-01-11 07:11:00|43819.1|43799.1|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|1
1641885070000|2022-01-11 07:11:10|43819.1|43799.1|43825.4|43805.4|43825.4|43805.4|43819.1|43799.1|4
1641885080000|2022-01-11 07:11:20|43826.6|43806.6|43825.4|43805.4|43826.6|43806.6|43824.1|43804.1|1
1641885090000|2022-01-11 07:11:30|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|3
1641885100000|2022-01-11 07:11:40|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|3
1641885110000|2022-01-11 07:11:50|43836.6|43816.6|43834.1|43814.1|43839.1|43819.1|43834.1|43814.1|7
1641885130000|2022-01-11 07:12:10|43835.3|43815.3|43859.1|43839.1|43859.1|43839.1|43835.3|43815.3|8
1641885140000|2022-01-11 07:12:20|43861.6|43841.6|43861.6|43841.6|43862.9|43842.9|43861.6|43841.6|10
1641885160000|2022-01-11 07:12:40|||||||||3
1641885170000|2022-01-11 07:12:50|43862.9|43842.9|43859.1|43839.1|43862.9|43842.9|43859.1|43839.1|3
1641885180000|2022-01-11 07:13:00|43855.4|43835.4|43852.8|43832.8|43855.4|43835.4|43852.8|43832.8|4
1641885190000|2022-01-11 07:13:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1641885200000|2022-01-11 07:13:20|||||||||3
1641885210000|2022-01-11 07:13:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|3
1641885250000|2022-01-11 07:14:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1641885300000|2022-01-11 07:15:00|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|3
1641885310000|2022-01-11 07:15:10|43856.6|43836.6|43855.3|43835.3|43856.6|43836.6|43854|43834|7
1641885320000|2022-01-11 07:15:20|43854.1|43834.1|43855.3|43835.3|43857.8|43837.8|43854.1|43834.1|1
1641885330000|2022-01-11 07:15:30|43854.1|43834.1|43866.6|43846.6|43866.6|43846.6|43854.1|43834.1|2
1641885340000|2022-01-11 07:15:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1641885350000|2022-01-11 07:15:50|43857.8|43837.8|43854.1|43834.1|43857.8|43837.8|43850.3|43830.3|5
1641885360000|2022-01-11 07:16:00|43855.4|43835.4|43859.1|43839.1|43859.1|43839.1|43855.4|43835.4|0
1641885380000|2022-01-11 07:16:20|43856.6|43836.6|43855.3|43835.3|43859.1|43839.1|43855.3|43835.3|2
1641885390000|2022-01-11 07:16:30|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|3
1641885400000|2022-01-11 07:16:40|43855.4|43835.4|43855.4|43835.4|43856.6|43836.6|43855.4|43835.4|0
1641885410000|2022-01-11 07:16:50|43856.6|43836.6|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|0
1641885420000|2022-01-11 07:17:00|43855.4|43835.4|43859.1|43839.1|43859.1|43839.1|43855.4|43835.4|0
1641885430000|2022-01-11 07:17:10|43862.9|43842.9|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|7
1641885440000|2022-01-11 07:17:20|43862.8|43842.8|43861.6|43841.6|43866.6|43846.6|43861.6|43841.6|5
1641885450000|2022-01-11 07:17:30|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43856.6|43836.6|0
1641885460000|2022-01-11 07:17:40|43860.4|43840.4|43861.6|43841.6|43861.6|43841.6|43860.4|43840.4|0
1641885470000|2022-01-11 07:17:50|43864.1|43844.1|43871.6|43851.6|43871.6|43851.6|43864.1|43844.1|18
1641885480000|2022-01-11 07:18:00|43870.3|43850.3|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|5
1641885490000|2022-01-11 07:18:10|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|3
1641885500000|2022-01-11 07:18:20|43865.3|43845.3|43861.6|43841.6|43865.3|43845.3|43861.6|43841.6|1
1641885520000|2022-01-11 07:18:40|43849|43829|43847.8|43827.8|43849|43829|43847.8|43827.8|5
1641885530000|2022-01-11 07:18:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43847.8|43827.8|0
1641885540000|2022-01-11 07:19:00|43849|43829|43850.3|43830.3|43850.3|43830.3|43847.8|43827.8|1
1641885560000|2022-01-11 07:19:20|43849.1|43829.1|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|4
1641885570000|2022-01-11 07:19:30|43856.6|43836.6|43861.6|43841.6|43861.6|43841.6|43856.6|43836.6|0
1641885590000|2022-01-11 07:19:50|43860.3|43840.3|43861.6|43841.6|43861.6|43841.6|43860.3|43840.3|1
1641885600000|2022-01-11 07:20:00|43860.3|43840.3|43859.1|43839.1|43860.3|43840.3|43859.1|43839.1|0
1641885610000|2022-01-11 07:20:10|43861.6|43841.6|43882.8|43862.8|43882.8|43862.8|43861.6|43841.6|11
1641885620000|2022-01-11 07:20:20|43881.6|43861.6|43865.3|43845.3|43881.6|43861.6|43862.8|43842.8|7
1641885630000|2022-01-11 07:20:30|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|43866.6|43846.6|2
1641885640000|2022-01-11 07:20:40|43867.9|43847.9|43869.1|43849.1|43869.1|43849.1|43867.9|43847.9|1
1641885650000|2022-01-11 07:20:50|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|43870.3|43850.3|0
1641885660000|2022-01-11 07:21:00|43869.1|43849.1|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|0
1641885680000|2022-01-11 07:21:20|||||||||1
1641885690000|2022-01-11 07:21:30|43874.2|43854.2|43876.6|43856.6|43876.6|43856.6|43874.2|43854.2|1
1641885700000|2022-01-11 07:21:40|43877.8|43857.8|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|3
1641885710000|2022-01-11 07:21:50|43879.1|43859.1|43876.6|43856.6|43879.1|43859.1|43876.6|43856.6|1
1641885720000|2022-01-11 07:22:00|43879.1|43859.1|43875.3|43855.3|43879.1|43859.1|43875.3|43855.3|1
1641885730000|2022-01-11 07:22:10|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|3
1641885740000|2022-01-11 07:22:20|43870.2|43850.2|43869.1|43849.1|43870.2|43850.2|43866.5|43846.5|8
1641885750000|2022-01-11 07:22:30|43866.6|43846.6|43871.6|43851.6|43871.6|43851.6|43866.6|43846.6|3
1641885760000|2022-01-11 07:22:40|43870.4|43850.4|43871.6|43851.6|43871.6|43851.6|43870.4|43850.4|5
1641885770000|2022-01-11 07:22:50|43870.4|43850.4|43867.8|43847.8|43871.6|43851.6|43867.8|43847.8|4
1641885780000|2022-01-11 07:23:00|43866.5|43846.5|43867.8|43847.8|43867.8|43847.8|43865.3|43845.3|2
1641885790000|2022-01-11 07:23:10|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|0
1641885800000|2022-01-11 07:23:20|43867.8|43847.8|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|1
1641885810000|2022-01-11 07:23:30|43865.4|43845.4|43866.6|43846.6|43866.6|43846.6|43865.3|43845.3|0
1641885820000|2022-01-11 07:23:40|43867.8|43847.8|43869.1|43849.1|43870.3|43850.3|43867.8|43847.8|0
1641885830000|2022-01-11 07:23:50|43870.3|43850.3|43872.8|43852.8|43872.8|43852.8|43870.3|43850.3|0
1641885840000|2022-01-11 07:24:00|43871.5|43851.5|43870.3|43850.3|43871.5|43851.5|43870.3|43850.3|2
1641885850000|2022-01-11 07:24:10|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|43869.1|43849.1|1
1641885870000|2022-01-11 07:24:30|43867.8|43847.8|43869.1|43849.1|43869.1|43849.1|43867.8|43847.8|0
1641885910000|2022-01-11 07:25:10|||||||||3
1641885930000|2022-01-11 07:25:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|3
1641885940000|2022-01-11 07:25:40|43861.6|43841.6|43859.1|43839.1|43866.6|43846.6|43859.1|43839.1|10
1641885950000|2022-01-11 07:25:50|43857.8|43837.8|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|5
1641885970000|2022-01-11 07:26:10|43859.1|43839.1|43860.4|43840.4|43860.4|43840.4|43859.1|43839.1|1
1641885980000|2022-01-11 07:26:20|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|4
1641885990000|2022-01-11 07:26:30|43864.1|43844.1|43865.4|43845.4|43865.4|43845.4|43864.1|43844.1|0
1641886000000|2022-01-11 07:26:40|43866.7|43846.7|43874.1|43854.1|43875.4|43855.4|43866.7|43846.7|8
1641886010000|2022-01-11 07:26:50|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|43872.9|43852.9|1
1641886020000|2022-01-11 07:27:00|43874.1|43854.1|43876.6|43856.6|43876.6|43856.6|43871.6|43851.6|4
1641886030000|2022-01-11 07:27:10|43875.3|43855.3|43871.6|43851.6|43875.3|43855.3|43871.6|43851.6|2
1641886040000|2022-01-11 07:27:20|43872.9|43852.9|43871.6|43851.6|43874.1|43854.1|43871.6|43851.6|2
1641886050000|2022-01-11 07:27:30|43869.1|43849.1|43865.3|43845.3|43869.1|43849.1|43865.3|43845.3|5
1641886060000|2022-01-11 07:27:40|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43862.8|43842.8|9
1641886070000|2022-01-11 07:27:50|43869.1|43849.1|43864.1|43844.1|43869.1|43849.1|43864.1|43844.1|5
1641886090000|2022-01-11 07:28:10|43866.6|43846.6|43861.6|43841.6|43866.6|43846.6|43861.6|43841.6|0
1641886100000|2022-01-11 07:28:20|43856.6|43836.6|43850.3|43830.3|43856.6|43836.6|43850.3|43830.3|21
1641886110000|2022-01-11 07:28:30|43849.1|43829.1|43841.6|43821.6|43851.6|43831.6|43841.6|43821.6|2
1641886120000|2022-01-11 07:28:40|43842.9|43822.9|43846.6|43826.6|43846.6|43826.6|43842.9|43822.9|1
1641886130000|2022-01-11 07:28:50|43847.9|43827.9|43850.4|43830.4|43850.4|43830.4|43847.9|43827.9|3
1641886140000|2022-01-11 07:29:00|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|43852.9|43832.9|0
1641886150000|2022-01-11 07:29:10|43851.6|43831.6|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|3
1641886160000|2022-01-11 07:29:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43849.1|43829.1|8
1641886170000|2022-01-11 07:29:30|43855.4|43835.4|43856.6|43836.6|43856.6|43836.6|43855.4|43835.4|0
1641886180000|2022-01-11 07:29:40|43861.6|43841.6|43851.6|43831.6|43861.6|43841.6|43851.6|43831.6|4
1641886190000|2022-01-11 07:29:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1641886200000|2022-01-11 07:30:00|43857.9|43837.9|43859.1|43839.1|43859.1|43839.1|43857.9|43837.9|2
1641886210000|2022-01-11 07:30:10|43855.4|43835.4|43854.1|43834.1|43855.4|43835.4|43854.1|43834.1|3
1641886220000|2022-01-11 07:30:20|43851.6|43831.6|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|2
1641886230000|2022-01-11 07:30:30|43851.6|43831.6|43844.1|43824.1|43854.1|43834.1|43844.1|43824.1|7
1641886240000|2022-01-11 07:30:40|43845.4|43825.4|43844.1|43824.1|43846.6|43826.6|43841.6|43821.6|0
1641886250000|2022-01-11 07:30:50|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|2
1641886260000|2022-01-11 07:31:00|43840.4|43820.4|43844.1|43824.1|43844.1|43824.1|43839.1|43819.1|5
1641886270000|2022-01-11 07:31:10|43842.9|43822.9|43839.1|43819.1|43842.9|43822.9|43839.1|43819.1|2
1641886280000|2022-01-11 07:31:20|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|43824.1|43804.1|5
1641886290000|2022-01-11 07:31:30|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|4
1641886320000|2022-01-11 07:32:00|43832.9|43812.9|43836.6|43816.6|43839.2|43819.2|43832.9|43812.9|0
1641886330000|2022-01-11 07:32:10|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|43840.4|43820.4|1
1641886350000|2022-01-11 07:32:30|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641886370000|2022-01-11 07:32:50|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|43842.9|43822.9|0
1641886390000|2022-01-11 07:33:10|43845.4|43825.4|43849.1|43829.1|43849.1|43829.1|43845.4|43825.4|5
1641886400000|2022-01-11 07:33:20|43846.6|43826.6|43850.4|43830.4|43850.4|43830.4|43846.6|43826.6|2
1641886410000|2022-01-11 07:33:30|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|2
1641886420000|2022-01-11 07:33:40|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|2
1641886430000|2022-01-11 07:33:50|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|7
1641886440000|2022-01-11 07:34:00|43860.3|43840.3|43866.6|43846.6|43866.6|43846.6|43860.3|43840.3|1
1641886450000|2022-01-11 07:34:10|43864.1|43844.1|43887.9|43867.9|43889.1|43869.1|43864.1|43844.1|10
1641886460000|2022-01-11 07:34:20|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|1
1641886470000|2022-01-11 07:34:30|43889.1|43869.1|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|3
1641886480000|2022-01-11 07:34:40|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43890.4|43870.4|3
1641886490000|2022-01-11 07:34:50|43889.2|43869.2|43886.6|43866.6|43889.2|43869.2|43886.6|43866.6|1
1641886500000|2022-01-11 07:35:00|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43879.1|43859.1|7
1641886510000|2022-01-11 07:35:10|43880.3|43860.3|43876.6|43856.6|43880.3|43860.3|43876.6|43856.6|0
1641886520000|2022-01-11 07:35:20|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|43877.9|43857.9|3
1641886530000|2022-01-11 07:35:30|43880.4|43860.4|43881.6|43861.6|43886.6|43866.6|43880.4|43860.4|2
1641886550000|2022-01-11 07:35:50|43884.1|43864.1|43886.6|43866.6|43887.9|43867.9|43884.1|43864.1|3
1641886560000|2022-01-11 07:36:00|43884.1|43864.1|43881.6|43861.6|43884.1|43864.1|43881.6|43861.6|6
1641886580000|2022-01-11 07:36:20|43879.1|43859.1|43880.4|43860.4|43880.4|43860.4|43879.1|43859.1|0
1641886590000|2022-01-11 07:36:30|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|43881.6|43861.6|0
1641886600000|2022-01-11 07:36:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|1
1641886610000|2022-01-11 07:36:50|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|0
1641886620000|2022-01-11 07:37:00|43876.6|43856.6|43879.1|43859.1|43879.1|43859.1|43876.6|43856.6|1
1641886650000|2022-01-11 07:37:30|43880.3|43860.3|43881.6|43861.6|43881.6|43861.6|43879.1|43859.1|4
1641886670000|2022-01-11 07:37:50|43880.3|43860.3|43879.1|43859.1|43880.3|43860.3|43879.1|43859.1|3
1641886680000|2022-01-11 07:38:00|43877.8|43857.8|43879.1|43859.1|43879.1|43859.1|43877.8|43857.8|2
1641886690000|2022-01-11 07:38:10|43877.8|43857.8|43871.6|43851.6|43877.8|43857.8|43871.6|43851.6|3
1641886700000|2022-01-11 07:38:20|||||||||1
1641886710000|2022-01-11 07:38:30|43869.1|43849.1|43869.1|43849.1|43871.6|43851.6|43869.1|43849.1|0
1641886720000|2022-01-11 07:38:40|43870.4|43850.4|43871.6|43851.6|43871.6|43851.6|43870.4|43850.4|0
1641886730000|2022-01-11 07:38:50|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|0
1641886740000|2022-01-11 07:39:00|43871.6|43851.6|43869.1|43849.1|43874.1|43854.1|43869.1|43849.1|2
1641886750000|2022-01-11 07:39:10|43865.3|43845.3|43864.1|43844.1|43865.3|43845.3|43864.1|43844.1|5
1641886760000|2022-01-11 07:39:20|43859.1|43839.1|43864.1|43844.1|43864.1|43844.1|43859.1|43839.1|8
1641886770000|2022-01-11 07:39:30|43866.6|43846.6|43864.1|43844.1|43866.6|43846.6|43864.1|43844.1|2
1641886800000|2022-01-11 07:40:00|43856.6|43836.6|43859.1|43839.1|43859.1|43839.1|43854.1|43834.1|9
1641886810000|2022-01-11 07:40:10|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|2
1641886820000|2022-01-11 07:40:20|43866.7|43846.7|43871.6|43851.6|43871.6|43851.6|43866.7|43846.7|5
1641886830000|2022-01-11 07:40:30|||||||||3
1641886860000|2022-01-11 07:41:00|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|43871.7|43851.7|1
1641886870000|2022-01-11 07:41:10|43872.8|43852.8|43869.1|43849.1|43872.8|43852.8|43869.1|43849.1|1
1641886880000|2022-01-11 07:41:20|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|1
1641886890000|2022-01-11 07:41:30|43872.9|43852.9|43874.1|43854.1|43874.1|43854.1|43872.9|43852.9|0
1641886910000|2022-01-11 07:41:50|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|43876.6|43856.6|11
1641886920000|2022-01-11 07:42:00|43877.9|43857.9|43897.9|43877.9|43900.4|43880.4|43877.9|43857.9|13
1641886930000|2022-01-11 07:42:10|43899.2|43879.2|43904.1|43884.1|43904.1|43884.1|43899.2|43879.2|1
1641886950000|2022-01-11 07:42:30|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|0
1641886960000|2022-01-11 07:42:40|43905.4|43885.4|43905.4|43885.4|43906.6|43886.6|43904.1|43884.1|1
1641886970000|2022-01-11 07:42:50|43904.1|43884.1|43904.1|43884.1|43909.1|43889.1|43904.1|43884.1|1
1641886980000|2022-01-11 07:43:00|43906.6|43886.6|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|0
1641886990000|2022-01-11 07:43:10|||||||||2
1641887000000|2022-01-11 07:43:20|43907.8|43887.8|43910.4|43890.4|43911.6|43891.6|43899.2|43879.2|6
1641887010000|2022-01-11 07:43:30|43911.7|43891.7|43912.9|43892.9|43912.9|43892.9|43911.7|43891.7|0
1641887020000|2022-01-11 07:43:40|||||||||3
1641887030000|2022-01-11 07:43:50|43911.6|43891.6|43912.9|43892.9|43912.9|43892.9|43910.4|43890.4|2
1641887040000|2022-01-11 07:44:00|43914.1|43894.1|43914.1|43894.1|43916.6|43896.6|43914.1|43894.1|3
1641887050000|2022-01-11 07:44:10|43915.4|43895.4|43919.1|43899.1|43924.1|43904.1|43915.4|43895.4|11
1641887060000|2022-01-11 07:44:20|||||||||2
1641887070000|2022-01-11 07:44:30|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|2
1641887080000|2022-01-11 07:44:40|43921.6|43901.6|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|3
1641887110000|2022-01-11 07:45:10|43921.6|43901.6|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|0
1641887130000|2022-01-11 07:45:30|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|43920.4|43900.4|0
1641887140000|2022-01-11 07:45:40|43921.6|43901.6|43914.1|43894.1|43921.6|43901.6|43914.1|43894.1|4
1641887160000|2022-01-11 07:46:00|43911.6|43891.6|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|0
1641887170000|2022-01-11 07:46:10|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|43914.1|43894.1|1
1641887190000|2022-01-11 07:46:30|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|4
1641887210000|2022-01-11 07:46:50|43906.6|43886.6|43901.6|43881.6|43906.6|43886.6|43897.8|43877.8|9
1641887220000|2022-01-11 07:47:00|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|0
1641887230000|2022-01-11 07:47:10|||||||||1
1641887240000|2022-01-11 07:47:20|43904.1|43884.1|43907.9|43887.9|43907.9|43887.9|43904.1|43884.1|2
1641887250000|2022-01-11 07:47:30|43906.7|43886.7|43911.6|43891.6|43911.6|43891.6|43906.6|43886.6|5
1641887260000|2022-01-11 07:47:40|43910.3|43890.3|43911.6|43891.6|43911.6|43891.6|43910.3|43890.3|0
1641887270000|2022-01-11 07:47:50|43912.9|43892.9|43914.1|43894.1|43914.1|43894.1|43911.6|43891.6|1
1641887280000|2022-01-11 07:48:00|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|0
1641887290000|2022-01-11 07:48:10|43912.9|43892.9|43916.6|43896.6|43916.6|43896.6|43912.9|43892.9|5
1641887300000|2022-01-11 07:48:20|43917.9|43897.9|43919.1|43899.1|43919.1|43899.1|43917.9|43897.9|0
1641887310000|2022-01-11 07:48:30|43921.7|43901.7|43930.4|43910.4|43930.4|43910.4|43921.7|43901.7|8
1641887320000|2022-01-11 07:48:40|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|0
1641887330000|2022-01-11 07:48:50|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1641887340000|2022-01-11 07:49:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|2
1641887370000|2022-01-11 07:49:30|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43929.1|43909.1|0
1641887380000|2022-01-11 07:49:40|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|2
1641887390000|2022-01-11 07:49:50|43927.9|43907.9|43929.1|43909.1|43929.1|43909.1|43927.9|43907.9|0
1641887400000|2022-01-11 07:50:00|43930.4|43910.4|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1641887410000|2022-01-11 07:50:10|||||||||2
1641887420000|2022-01-11 07:50:20|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1641887430000|2022-01-11 07:50:30|43926.6|43906.6|43925.4|43905.4|43926.6|43906.6|43924.1|43904.1|0
1641887440000|2022-01-11 07:50:40|43925.3|43905.3|43925.3|43905.3|43925.4|43905.4|43924.1|43904.1|1
1641887450000|2022-01-11 07:50:50|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|1
1641887460000|2022-01-11 07:51:00|43948|43928|43966.6|43946.6|43967.9|43947.9|43948|43928|28
1641887470000|2022-01-11 07:51:10|43969.1|43949.1|43969.1|43949.1|43971.6|43951.6|43966.6|43946.6|5
1641887480000|2022-01-11 07:51:20|43971.6|43951.6|43979.1|43959.1|43979.1|43959.1|43969.1|43949.1|8
1641887490000|2022-01-11 07:51:30|43980.4|43960.4|43981.6|43961.6|43981.6|43961.6|43979.1|43959.1|7
1641887500000|2022-01-11 07:51:40|43976.6|43956.6|43976.6|43956.6|43979.1|43959.1|43975.4|43955.4|3
1641887510000|2022-01-11 07:51:50|43977.9|43957.9|43979.1|43959.1|43979.1|43959.1|43976.6|43956.6|1
1641887520000|2022-01-11 07:52:00|43977.8|43957.8|43974.1|43954.1|43977.8|43957.8|43974.1|43954.1|8
1641887530000|2022-01-11 07:52:10|43971.6|43951.6|43971.6|43951.6|43974.1|43954.1|43969.1|43949.1|3
1641887550000|2022-01-11 07:52:30|43970.3|43950.3|43969.1|43949.1|43970.3|43950.3|43969.1|43949.1|0
1641887560000|2022-01-11 07:52:40|43971.6|43951.6|43971.6|43951.6|43974.1|43954.1|43971.6|43951.6|2
1641887570000|2022-01-11 07:52:50|43970.3|43950.3|43969.1|43949.1|43971.6|43951.6|43969.1|43949.1|0
1641887580000|2022-01-11 07:53:00|43970.4|43950.4|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|0
1641887590000|2022-01-11 07:53:10|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|4
1641887600000|2022-01-11 07:53:20|43975.4|43955.4|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|3
1641887610000|2022-01-11 07:53:30|43975.3|43955.3|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|0
1641887620000|2022-01-11 07:53:40|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|2
1641887630000|2022-01-11 07:53:50|43981.6|43961.6|43981.6|43961.6|43984.1|43964.1|43981.6|43961.6|1
1641887640000|2022-01-11 07:54:00|43986.6|43966.6|43982.8|43962.8|43986.6|43966.6|43982.8|43962.8|9
1641887650000|2022-01-11 07:54:10|43980.3|43960.3|43984.1|43964.1|43984.1|43964.1|43979.1|43959.1|1
1641887660000|2022-01-11 07:54:20|43979.1|43959.1|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|2
1641887670000|2022-01-11 07:54:30|43981.6|43961.6|43979.1|43959.1|43981.6|43961.6|43979.1|43959.1|2
1641887680000|2022-01-11 07:54:40|||||||||4
1641887690000|2022-01-11 07:54:50|43977.9|43957.9|43971.6|43951.6|43977.9|43957.9|43971.6|43951.6|4
1641887700000|2022-01-11 07:55:00|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|4
1641887710000|2022-01-11 07:55:10|43967.8|43947.8|43966.6|43946.6|43967.8|43947.8|43966.6|43946.6|4
1641887730000|2022-01-11 07:55:30|43969.1|43949.1|43961.6|43941.6|43969.1|43949.1|43961.6|43941.6|10
1641887740000|2022-01-11 07:55:40|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43956.6|43936.6|11
1641887750000|2022-01-11 07:55:50|43959.1|43939.1|43961.6|43941.6|43964.1|43944.1|43959.1|43939.1|0
1641887760000|2022-01-11 07:56:00|43960.3|43940.3|43959.1|43939.1|43960.3|43940.3|43959.1|43939.1|1
1641887770000|2022-01-11 07:56:10|43961.6|43941.6|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|5
1641887780000|2022-01-11 07:56:20|43969.1|43949.1|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|2
1641887790000|2022-01-11 07:56:30|43972.9|43952.9|43975.4|43955.4|43976.6|43956.6|43972.9|43952.9|0
1641887800000|2022-01-11 07:56:40|43976.6|43956.6|43979.1|43959.1|43981.6|43961.6|43975.4|43955.4|15
1641887810000|2022-01-11 07:56:50|43982.8|43962.8|43994.1|43974.1|43994.1|43974.1|43982.8|43962.8|10
1641887820000|2022-01-11 07:57:00|43995.3|43975.3|43994.1|43974.1|43995.3|43975.3|43991.6|43971.6|0
1641887830000|2022-01-11 07:57:10|43992.8|43972.8|43991.6|43971.6|43994.1|43974.1|43991.6|43971.6|1
1641887840000|2022-01-11 07:57:20|43990.3|43970.3|43974.1|43954.1|43990.3|43970.3|43971.6|43951.6|9
1641887850000|2022-01-11 07:57:30|43976.6|43956.6|43976.6|43956.6|43979.1|43959.1|43972.8|43952.8|4
1641887870000|2022-01-11 07:57:50|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|0
1641887880000|2022-01-11 07:58:00|43976.6|43956.6|43975.3|43955.3|43977.8|43957.8|43975.3|43955.3|9
1641887890000|2022-01-11 07:58:10|43976.6|43956.6|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|0
1641887900000|2022-01-11 07:58:20|43972.8|43952.8|43969.1|43949.1|43972.8|43952.8|43969.1|43949.1|1
1641887910000|2022-01-11 07:58:30|43967.8|43947.8|43959.1|43939.1|43967.8|43947.8|43959.1|43939.1|2
1641887920000|2022-01-11 07:58:40|43957.8|43937.8|43956.6|43936.6|43959.1|43939.1|43956.6|43936.6|3
1641887930000|2022-01-11 07:58:50|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|5
1641887940000|2022-01-11 07:59:00|43959.1|43939.1|43959.1|43939.1|43961.6|43941.6|43951.6|43931.6|10
1641887950000|2022-01-11 07:59:10|43960.4|43940.4|43960.4|43940.4|43960.4|43940.4|43957.9|43937.9|2
1641887960000|2022-01-11 07:59:20|43961.6|43941.6|43962.8|43942.8|43969.1|43949.1|43961.6|43941.6|5
1641887970000|2022-01-11 07:59:30|43961.6|43941.6|43966.6|43946.6|43966.6|43946.6|43961.6|43941.6|2
1641887980000|2022-01-11 07:59:40|43965.3|43945.3|43960.3|43940.3|43965.3|43945.3|43960.3|43940.3|1
1641887990000|2022-01-11 07:59:50|43959.1|43939.1|43944.1|43924.1|43959.1|43939.1|43944.1|43924.1|7
1641888000000|2022-01-11 08:00:00|43939.1|43919.1|43999.1|43979.1|43999.1|43979.1|43939.1|43919.1|46
1641888010000|2022-01-11 08:00:10|44001.6|43981.6|44009.1|43989.1|44011.6|43991.6|43996.6|43976.6|9
1641888020000|2022-01-11 08:00:20|44012.9|43992.9|44016.6|43996.6|44021.6|44001.6|44010.4|43990.4|14
1641888030000|2022-01-11 08:00:30|44019.2|43999.2|44021.6|44001.6|44021.6|44001.6|44016.6|43996.6|8
1641888040000|2022-01-11 08:00:40|44022.9|44002.9|44012.8|43992.8|44022.9|44002.9|44012.8|43992.8|8
1641888050000|2022-01-11 08:00:50|44015.3|43995.3|44014.1|43994.1|44016.6|43996.6|44014.1|43994.1|7
1641888060000|2022-01-11 08:01:00|44015.4|43995.4|44019.1|43999.1|44019.1|43999.1|44015.4|43995.4|2
1641888070000|2022-01-11 08:01:10|43992.8|43972.8|43996.6|43976.6|44006.7|43986.7|43992.8|43972.8|15
1641888080000|2022-01-11 08:01:20|43995.3|43975.3|43996.6|43976.6|43997.9|43977.9|43994.1|43974.1|4
1641888090000|2022-01-11 08:01:30|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|1
1641888110000|2022-01-11 08:01:50|43995.4|43975.4|43995.3|43975.3|43999.1|43979.1|43995.3|43975.3|23
1641888120000|2022-01-11 08:02:00|43999.1|43979.1|43997.9|43977.9|43999.1|43979.1|43997.9|43977.9|5
1641888130000|2022-01-11 08:02:10|43999.1|43979.1|43989.1|43969.1|43999.1|43979.1|43989.1|43969.1|8
1641888140000|2022-01-11 08:02:20|43986.6|43966.6|43994.1|43974.1|43996.6|43976.6|43986.6|43966.6|8
1641888150000|2022-01-11 08:02:30|43996.6|43976.6|43999.1|43979.1|43999.1|43979.1|43996.6|43976.6|5
1641888170000|2022-01-11 08:02:50|44000.4|43980.4|44000.4|43980.4|44000.4|43980.4|43999.1|43979.1|2
1641888180000|2022-01-11 08:03:00|44001.6|43981.6|44004.1|43984.1|44004.1|43984.1|44001.6|43981.6|1
1641888190000|2022-01-11 08:03:10|44002.8|43982.8|43985.3|43965.3|44002.8|43982.8|43985.3|43965.3|17
1641888200000|2022-01-11 08:03:20|43986.6|43966.6|43986.6|43966.6|43986.6|43966.6|43985.3|43965.3|10
1641888210000|2022-01-11 08:03:30|43985.3|43965.3|43982.8|43962.8|43985.4|43965.4|43982.8|43962.8|1
1641888220000|2022-01-11 08:03:40|43984.1|43964.1|43979.1|43959.1|43985.4|43965.4|43979.1|43959.1|6
1641888230000|2022-01-11 08:03:50|43977.9|43957.9|43976.6|43956.6|43977.9|43957.9|43976.6|43956.6|1
1641888240000|2022-01-11 08:04:00|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|6
1641888250000|2022-01-11 08:04:10|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|1
1641888270000|2022-01-11 08:04:30|43972.9|43952.9|43974.1|43954.1|43974.1|43954.1|43970.4|43950.4|2
1641888280000|2022-01-11 08:04:40|43976.6|43956.6|43986.6|43966.6|43986.6|43966.6|43976.6|43956.6|20
1641888290000|2022-01-11 08:04:50|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|43990.4|43970.4|8
1641888300000|2022-01-11 08:05:00|||||||||4
1641888310000|2022-01-11 08:05:10|43991.6|43971.6|44011.6|43991.6|44011.6|43991.6|43990.4|43970.4|18
1641888320000|2022-01-11 08:05:20|44014.1|43994.1|44009.1|43989.1|44016.6|43996.6|44009.1|43989.1|15
1641888330000|2022-01-11 08:05:30|44006.6|43986.6|44004.1|43984.1|44010.4|43990.4|44004.1|43984.1|6
1641888340000|2022-01-11 08:05:40|44002.8|43982.8|44004.1|43984.1|44004.1|43984.1|43996.6|43976.6|17
1641888350000|2022-01-11 08:05:50|44009.1|43989.1|44000.3|43980.3|44010.4|43990.4|44000.3|43980.3|13
1641888360000|2022-01-11 08:06:00|43999.1|43979.1|44006.6|43986.6|44006.6|43986.6|43999.1|43979.1|7
1641888370000|2022-01-11 08:06:10|44009.1|43989.1|44000.4|43980.4|44009.1|43989.1|44000.4|43980.4|6
1641888390000|2022-01-11 08:06:30|||||||||3
1641888400000|2022-01-11 08:06:40|43997.9|43977.9|44004.1|43984.1|44004.1|43984.1|43996.6|43976.6|8
1641888410000|2022-01-11 08:06:50|44002.8|43982.8|43996.6|43976.6|44002.8|43982.8|43996.6|43976.6|4
1641888420000|2022-01-11 08:07:00|43997.9|43977.9|43999.1|43979.1|43999.1|43979.1|43997.9|43977.9|3
1641888430000|2022-01-11 08:07:10|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|2
1641888440000|2022-01-11 08:07:20|||||||||7
1641888450000|2022-01-11 08:07:30|43994.1|43974.1|43987.8|43967.8|43994.1|43974.1|43987.8|43967.8|4
1641888460000|2022-01-11 08:07:40|43985.3|43965.3|43981.6|43961.6|43985.3|43965.3|43981.6|43961.6|4
1641888470000|2022-01-11 08:07:50|43980.3|43960.3|43976.6|43956.6|43981.6|43961.6|43976.6|43956.6|0
1641888480000|2022-01-11 08:08:00|43974.1|43954.1|43975.4|43955.4|43975.4|43955.4|43971.5|43951.5|10
1641888490000|2022-01-11 08:08:10|43974.1|43954.1|43971.6|43951.6|43975.4|43955.4|43971.6|43951.6|2
1641888500000|2022-01-11 08:08:20|43970.3|43950.3|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|2
1641888510000|2022-01-11 08:08:30|43970.3|43950.3|43965.3|43945.3|43970.3|43950.3|43965.3|43945.3|3
1641888520000|2022-01-11 08:08:40|43964.1|43944.1|43961.6|43941.6|43964.1|43944.1|43961.6|43941.6|4
1641888530000|2022-01-11 08:08:50|43960.3|43940.3|43959.1|43939.1|43960.3|43940.3|43959.1|43939.1|2
1641888540000|2022-01-11 08:09:00|43959|43939|43959.1|43939.1|43962.8|43942.8|43957.8|43937.8|7
1641888550000|2022-01-11 08:09:10|43957.8|43937.8|43955.3|43935.3|43959.1|43939.1|43955.3|43935.3|3
1641888560000|2022-01-11 08:09:20|43959.1|43939.1|43956.6|43936.6|43959.1|43939.1|43956.6|43936.6|1
1641888570000|2022-01-11 08:09:30|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|3
1641888580000|2022-01-11 08:09:40|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|11
1641888590000|2022-01-11 08:09:50|43949.1|43929.1|43954.1|43934.1|43954.1|43934.1|43949.1|43929.1|4
1641888600000|2022-01-11 08:10:00|43956.6|43936.6|43954.1|43934.1|43957.9|43937.9|43954.1|43934.1|4
1641888610000|2022-01-11 08:10:10|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|15
1641888620000|2022-01-11 08:10:20|43946.6|43926.6|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|5
1641888630000|2022-01-11 08:10:30|43951.6|43931.6|43954.1|43934.1|43954.1|43934.1|43951.6|43931.6|8
1641888640000|2022-01-11 08:10:40|43951.6|43931.6|43942.8|43922.8|43954.1|43934.1|43942.8|43922.8|5
1641888650000|2022-01-11 08:10:50|||||||||1
1641888660000|2022-01-11 08:11:00|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43942.8|43922.8|3
1641888670000|2022-01-11 08:11:10|43945.3|43925.3|43949.1|43929.1|43949.1|43929.1|43945.3|43925.3|2
1641888680000|2022-01-11 08:11:20|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|0
1641888690000|2022-01-11 08:11:30|43942.8|43922.8|43930.3|43910.3|43942.8|43922.8|43930.3|43910.3|5
1641888700000|2022-01-11 08:11:40|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|4
1641888710000|2022-01-11 08:11:50|43924.1|43904.1|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|1
1641888720000|2022-01-11 08:12:00|43927.9|43907.9|43926.6|43906.6|43927.9|43907.9|43926.6|43906.6|2
1641888730000|2022-01-11 08:12:10|43929.1|43909.1|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|5
1641888740000|2022-01-11 08:12:20|43922.9|43902.9|43911.6|43891.6|43924.1|43904.1|43911.6|43891.6|6
1641888750000|2022-01-11 08:12:30|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|2
1641888760000|2022-01-11 08:12:40|43905.3|43885.3|43906.6|43886.6|43907.8|43887.8|43904.1|43884.1|4
1641888770000|2022-01-11 08:12:50|43907.9|43887.9|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|5
1641888780000|2022-01-11 08:13:00|43906.6|43886.6|43901.6|43881.6|43906.6|43886.6|43899.1|43879.1|10
1641888790000|2022-01-11 08:13:10|43899.1|43879.1|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|2
1641888800000|2022-01-11 08:13:20|43902.9|43882.9|43909.1|43889.1|43909.1|43889.1|43902.9|43882.9|1
1641888810000|2022-01-11 08:13:30|43907.8|43887.8|43906.6|43886.6|43907.8|43887.8|43906.6|43886.6|1
1641888820000|2022-01-11 08:13:40|43904.1|43884.1|43891.6|43871.6|43904.1|43884.1|43887.9|43867.9|5
1641888830000|2022-01-11 08:13:50|43892.8|43872.8|43895.3|43875.3|43895.3|43875.3|43892.8|43872.8|2
1641888840000|2022-01-11 08:14:00|43897.8|43877.8|43904.1|43884.1|43904.1|43884.1|43897.8|43877.8|3
1641888850000|2022-01-11 08:14:10|43906.6|43886.6|43916.6|43896.6|43916.6|43896.6|43906.6|43886.6|1
1641888860000|2022-01-11 08:14:20|43896.5|43876.5|43896.6|43876.6|43896.6|43876.6|43895.3|43875.3|6
1641888880000|2022-01-11 08:14:40|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43894.1|43874.1|2
1641888890000|2022-01-11 08:14:50|43896.6|43876.6|43896.6|43876.6|43899.1|43879.1|43894.1|43874.1|2
1641888900000|2022-01-11 08:15:00|43895.3|43875.3|43886.6|43866.6|43895.3|43875.3|43886.6|43866.6|5
1641888910000|2022-01-11 08:15:10|43884.1|43864.1|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|1
1641888920000|2022-01-11 08:15:20|43885.4|43865.4|43896.6|43876.6|43896.6|43876.6|43885.4|43865.4|4
1641888930000|2022-01-11 08:15:30|43897.8|43877.8|43902.9|43882.9|43902.9|43882.9|43897.8|43877.8|1
1641888940000|2022-01-11 08:15:40|43905.4|43885.4|43911.6|43891.6|43911.6|43891.6|43905.4|43885.4|1
1641888950000|2022-01-11 08:15:50|||||||||1
1641888960000|2022-01-11 08:16:00|43912.9|43892.9|43916.6|43896.6|43916.6|43896.6|43912.9|43892.9|4
1641888970000|2022-01-11 08:16:10|43919.1|43899.1|43916.6|43896.6|43919.1|43899.1|43916.6|43896.6|1
1641888980000|2022-01-11 08:16:20|43921.6|43901.6|43916.6|43896.6|43922.9|43902.9|43916.6|43896.6|4
1641888990000|2022-01-11 08:16:30|43915.3|43895.3|43914.1|43894.1|43915.3|43895.3|43914.1|43894.1|0
1641889000000|2022-01-11 08:16:40|43916.6|43896.6|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|3
1641889010000|2022-01-11 08:16:50|43916.6|43896.6|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|0
1641889020000|2022-01-11 08:17:00|43914.2|43894.2|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|3
1641889030000|2022-01-11 08:17:10|43912.9|43892.9|43911.6|43891.6|43912.9|43892.9|43911.6|43891.6|0
1641889040000|2022-01-11 08:17:20|43909.1|43889.1|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1641889050000|2022-01-11 08:17:30|43907.8|43887.8|43909.1|43889.1|43909.1|43889.1|43906.6|43886.6|4
1641889060000|2022-01-11 08:17:40|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|43911.6|43891.6|4
1641889070000|2022-01-11 08:17:50|43910.3|43890.3|43891.6|43871.6|43910.3|43890.3|43891.6|43871.6|3
1641889080000|2022-01-11 08:18:00|43892.8|43872.8|43894.1|43874.1|43895.4|43875.4|43891.6|43871.6|1
1641889090000|2022-01-11 08:18:10|43891.6|43871.6|43894.1|43874.1|43896.6|43876.6|43891.6|43871.6|3
1641889100000|2022-01-11 08:18:20|43896.6|43876.6|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|0
1641889110000|2022-01-11 08:18:30|43894.1|43874.1|43906.6|43886.6|43906.6|43886.6|43894.1|43874.1|7
1641889120000|2022-01-11 08:18:40|43910.4|43890.4|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|0
1641889130000|2022-01-11 08:18:50|43910.3|43890.3|43907.8|43887.8|43910.3|43890.3|43907.8|43887.8|0
1641889140000|2022-01-11 08:19:00|43906.6|43886.6|43904.1|43884.1|43906.6|43886.6|43904.1|43884.1|3
1641889150000|2022-01-11 08:19:10|43902.8|43882.8|43899.1|43879.1|43902.8|43882.8|43899.1|43879.1|1
1641889160000|2022-01-11 08:19:20|43900.4|43880.4|43900.4|43880.4|43901.6|43881.6|43899.1|43879.1|0
1641889170000|2022-01-11 08:19:30|43891.6|43871.6|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|3
1641889180000|2022-01-11 08:19:40|||||||||1
1641889200000|2022-01-11 08:20:00|43884|43864|43886.6|43866.6|43886.6|43866.6|43882.9|43862.9|1
1641889210000|2022-01-11 08:20:10|43889.1|43869.1|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|3
1641889220000|2022-01-11 08:20:20|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|0
1641889230000|2022-01-11 08:20:30|43895.3|43875.3|43894.1|43874.1|43895.3|43875.3|43889.1|43869.1|12
1641889240000|2022-01-11 08:20:40|43892.8|43872.8|43889.1|43869.1|43892.8|43872.8|43889.1|43869.1|1
1641889250000|2022-01-11 08:20:50|43887.8|43867.8|43885.3|43865.3|43887.8|43867.8|43885.3|43865.3|5
1641889260000|2022-01-11 08:21:00|43887.8|43867.8|43885.3|43865.3|43887.8|43867.8|43885.3|43865.3|7
1641889270000|2022-01-11 08:21:10|43886.6|43866.6|43886.5|43866.5|43886.6|43866.6|43885.3|43865.3|2
1641889280000|2022-01-11 08:21:20|43885.3|43865.3|43885.3|43865.3|43886.5|43866.5|43885.3|43865.3|4
1641889290000|2022-01-11 08:21:30|43884.1|43864.1|43880.3|43860.3|43884.1|43864.1|43880.3|43860.3|6
1641889300000|2022-01-11 08:21:40|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|43879.1|43859.1|1
1641889310000|2022-01-11 08:21:50|43872.8|43852.8|43862.8|43842.8|43872.8|43852.8|43862.8|43842.8|13
1641889320000|2022-01-11 08:22:00|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43854.1|43834.1|4
1641889330000|2022-01-11 08:22:10|43855.3|43835.3|43844.1|43824.1|43856.6|43836.6|43844.1|43824.1|28
1641889340000|2022-01-11 08:22:20|43839.1|43819.1|43839.1|43819.1|43840.4|43820.4|43839.1|43819.1|12
1641889350000|2022-01-11 08:22:30|||||||||3
1641889360000|2022-01-11 08:22:40|43840.4|43820.4|43839.1|43819.1|43840.4|43820.4|43839.1|43819.1|4
1641889370000|2022-01-11 08:22:50|43836.6|43816.6|43829.1|43809.1|43836.6|43816.6|43827.8|43807.8|8
1641889380000|2022-01-11 08:23:00|43831.6|43811.6|43829.1|43809.1|43831.6|43811.6|43829.1|43809.1|0
1641889390000|2022-01-11 08:23:10|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|6
1641889400000|2022-01-11 08:23:20|43834.1|43814.1|43835.4|43815.4|43835.4|43815.4|43834.1|43814.1|1
1641889410000|2022-01-11 08:23:30|43837.9|43817.9|43837.9|43817.9|43840.5|43820.5|43837.9|43817.9|8
1641889420000|2022-01-11 08:23:40|||||||||3
1641889430000|2022-01-11 08:23:50|||||||||3
1641889440000|2022-01-11 08:24:00|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|3
1641889450000|2022-01-11 08:24:10|43835.3|43815.3|43834.1|43814.1|43836.6|43816.6|43834.1|43814.1|3
1641889460000|2022-01-11 08:24:20|43835.4|43815.4|43834.1|43814.1|43835.4|43815.4|43834.1|43814.1|1
1641889470000|2022-01-11 08:24:30|43835.4|43815.4|43834.1|43814.1|43835.4|43815.4|43834.1|43814.1|0
1641889480000|2022-01-11 08:24:40|43835.4|43815.4|43831.6|43811.6|43835.4|43815.4|43831.6|43811.6|3
1641889490000|2022-01-11 08:24:50|||||||||1
1641889500000|2022-01-11 08:25:00|43829.1|43809.1|43810.3|43790.3|43829.1|43809.1|43807.8|43787.8|7
1641889510000|2022-01-11 08:25:10|43809|43789|43804.1|43784.1|43809|43789|43799.1|43779.1|10
1641889520000|2022-01-11 08:25:20|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|10
1641889530000|2022-01-11 08:25:30|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|0
1641889540000|2022-01-11 08:25:40|||||||||3
1641889550000|2022-01-11 08:25:50|43799.1|43779.1|43789.1|43769.1|43799.1|43779.1|43789.1|43769.1|10
1641889560000|2022-01-11 08:26:00|43787.8|43767.8|43781.6|43761.6|43787.8|43767.8|43781.6|43761.6|8
1641889570000|2022-01-11 08:26:10|43784.1|43764.1|43791.6|43771.6|43791.6|43771.6|43784.1|43764.1|11
1641889580000|2022-01-11 08:26:20|43794.1|43774.1|43781.6|43761.6|43796.6|43776.6|43779.1|43759.1|8
1641889590000|2022-01-11 08:26:30|43782.9|43762.9|43794.1|43774.1|43799.1|43779.1|43782.9|43762.9|11
1641889600000|2022-01-11 08:26:40|43791.6|43771.6|43784.1|43764.1|43791.6|43771.6|43784.1|43764.1|8
1641889610000|2022-01-11 08:26:50|43786.6|43766.6|43796.6|43776.6|43796.6|43776.6|43786.6|43766.6|6
1641889620000|2022-01-11 08:27:00|43794.2|43774.2|43796.6|43776.6|43796.6|43776.6|43794.2|43774.2|4
1641889640000|2022-01-11 08:27:20|43797.9|43777.9|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|0
1641889650000|2022-01-11 08:27:30|43794.1|43774.1|43784.1|43764.1|43794.1|43774.1|43765.4|43745.4|8
1641889660000|2022-01-11 08:27:40|43781.6|43761.6|43776.6|43756.6|43786.6|43766.6|43776.5|43756.5|8
1641889670000|2022-01-11 08:27:50|43774.1|43754.1|43776.6|43756.6|43776.6|43756.6|43774.1|43754.1|1
1641889680000|2022-01-11 08:28:00|43771.6|43751.6|43777.8|43757.8|43777.8|43757.8|43771.6|43751.6|2
1641889690000|2022-01-11 08:28:10|43785.4|43765.4|43794.1|43774.1|43794.1|43774.1|43785.4|43765.4|1
1641889700000|2022-01-11 08:28:20|43796.6|43776.6|43809.1|43789.1|43809.1|43789.1|43796.6|43776.6|4
1641889710000|2022-01-11 08:28:30|43811.6|43791.6|43809.1|43789.1|43811.6|43791.6|43809.1|43789.1|0
1641889720000|2022-01-11 08:28:40|43811.6|43791.6|43794.1|43774.1|43811.6|43791.6|43794.1|43774.1|4
1641889740000|2022-01-11 08:29:00|43792.8|43772.8|43787.8|43767.8|43792.8|43772.8|43787.8|43767.8|0
1641889750000|2022-01-11 08:29:10|43787.9|43767.9|43791.6|43771.6|43791.6|43771.6|43787.9|43767.9|0
1641889770000|2022-01-11 08:29:30|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1641889780000|2022-01-11 08:29:40|43795.4|43775.4|43794.1|43774.1|43795.4|43775.4|43794.1|43774.1|3
1641889800000|2022-01-11 08:30:00|43796.6|43776.6|43785.3|43765.3|43796.6|43776.6|43785.3|43765.3|2
1641889810000|2022-01-11 08:30:10|43786.6|43766.6|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|2
1641889820000|2022-01-11 08:30:20|43789|43769|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|0
1641889830000|2022-01-11 08:30:30|43790.3|43770.3|43791.6|43771.6|43791.6|43771.6|43790.3|43770.3|0
1641889840000|2022-01-11 08:30:40|43794.1|43774.1|43806.6|43786.6|43806.6|43786.6|43794.1|43774.1|10
1641889850000|2022-01-11 08:30:50|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|10
1641889860000|2022-01-11 08:31:00|43790.3|43770.3|43790.3|43770.3|43790.4|43770.4|43789.1|43769.1|6
1641889870000|2022-01-11 08:31:10|43789.1|43769.1|43789.1|43769.1|43790.3|43770.3|43789.1|43769.1|2
1641889890000|2022-01-11 08:31:30|43787.8|43767.8|43789.1|43769.1|43789.1|43769.1|43787.8|43767.8|1
1641889900000|2022-01-11 08:31:40|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|43787.8|43767.8|5
1641889920000|2022-01-11 08:32:00|43785.4|43765.4|43781.6|43761.6|43785.4|43765.4|43781.6|43761.6|6
1641889930000|2022-01-11 08:32:10|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43779.1|43759.1|6
1641889940000|2022-01-11 08:32:20|43782.8|43762.8|43784.1|43764.1|43784.1|43764.1|43782.8|43762.8|2
1641889950000|2022-01-11 08:32:30|43782.8|43762.8|43776.6|43756.6|43782.8|43762.8|43776.6|43756.6|2
1641889970000|2022-01-11 08:32:50|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|43766.6|43746.6|5
1641889980000|2022-01-11 08:33:00|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|2
1641889990000|2022-01-11 08:33:10|43772.8|43752.8|43777.9|43757.9|43777.9|43757.9|43772.8|43752.8|1
1641890000000|2022-01-11 08:33:20|43776.6|43756.6|43780.4|43760.4|43780.4|43760.4|43776.6|43756.6|0
1641890010000|2022-01-11 08:33:30|||||||||2
1641890020000|2022-01-11 08:33:40|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|43784.1|43764.1|3
1641890030000|2022-01-11 08:33:50|43785.4|43765.4|43784.1|43764.1|43786.6|43766.6|43784.1|43764.1|10
1641890040000|2022-01-11 08:34:00|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|2
1641890050000|2022-01-11 08:34:10|43787.9|43767.9|43789.1|43769.1|43791.6|43771.6|43786.6|43766.6|4
1641890060000|2022-01-11 08:34:20|43786.6|43766.6|43761.6|43741.6|43786.6|43766.6|43761.6|43741.6|22
1641890070000|2022-01-11 08:34:30|43761.5|43741.5|43757.8|43737.8|43761.7|43741.7|43757.8|43737.8|20
1641890080000|2022-01-11 08:34:40|43759.1|43739.1|43696.6|43676.6|43759.1|43739.1|43692.8|43672.8|34
1641890090000|2022-01-11 08:34:50|43695.3|43675.3|43691.6|43671.6|43696.6|43676.6|43691.6|43671.6|7
1641890100000|2022-01-11 08:35:00|43690.3|43670.3|43689.1|43669.1|43690.3|43670.3|43671.6|43651.6|10
1641890110000|2022-01-11 08:35:10|43690.4|43670.4|43696.7|43676.7|43696.7|43676.7|43690.4|43670.4|4
1641890120000|2022-01-11 08:35:20|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|43701.6|43681.6|1
1641890130000|2022-01-11 08:35:30|||||||||1
1641890140000|2022-01-11 08:35:40|43704.1|43684.1|43721.7|43701.7|43721.7|43701.7|43704.1|43684.1|18
1641890150000|2022-01-11 08:35:50|43719.2|43699.2|43721.6|43701.6|43721.6|43701.6|43719.2|43699.2|3
1641890160000|2022-01-11 08:36:00|43716.6|43696.6|43719.1|43699.1|43721.6|43701.6|43716.6|43696.6|2
1641890170000|2022-01-11 08:36:10|43721.6|43701.6|43719.1|43699.1|43721.6|43701.6|43714.1|43694.1|5
1641890180000|2022-01-11 08:36:20|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|1
1641890190000|2022-01-11 08:36:30|43721.6|43701.6|43722.9|43702.9|43722.9|43702.9|43721.6|43701.6|0
1641890210000|2022-01-11 08:36:50|43727.9|43707.9|43740.3|43720.3|43740.3|43720.3|43725.4|43705.4|7
1641890220000|2022-01-11 08:37:00|43739.1|43719.1|43740.4|43720.4|43749.1|43729.1|43739.1|43719.1|16
1641890230000|2022-01-11 08:37:10|43735.3|43715.3|43741.6|43721.6|43741.6|43721.6|43735.3|43715.3|6
1641890240000|2022-01-11 08:37:20|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|43744.1|43724.1|4
1641890250000|2022-01-11 08:37:30|43745.4|43725.4|43744.1|43724.1|43749.1|43729.1|43744.1|43724.1|6
1641890260000|2022-01-11 08:37:40|43742.9|43722.9|43744.1|43724.1|43744.1|43724.1|43742.9|43722.9|1
1641890270000|2022-01-11 08:37:50|43746.6|43726.6|43751.6|43731.6|43751.6|43731.6|43746.6|43726.6|1
1641890280000|2022-01-11 08:38:00|43752.9|43732.9|43754.1|43734.1|43754.1|43734.1|43751.6|43731.6|2
1641890290000|2022-01-11 08:38:10|43752.9|43732.9|43757.9|43737.9|43757.9|43737.9|43752.9|43732.9|4
1641890300000|2022-01-11 08:38:20|43757.8|43737.8|43761.6|43741.6|43765.4|43745.4|43756.6|43736.6|11
1641890310000|2022-01-11 08:38:30|43762.9|43742.9|43766.6|43746.6|43766.6|43746.6|43761.6|43741.6|2
1641890320000|2022-01-11 08:38:40|43764|43744|43760.4|43740.4|43764|43744|43760.4|43740.4|6
1641890330000|2022-01-11 08:38:50|43761.6|43741.6|43741.6|43721.6|43761.6|43741.6|43741.6|43721.6|3
1641890340000|2022-01-11 08:39:00|43737.8|43717.8|43736.6|43716.6|43739.1|43719.1|43736.6|43716.6|1
1641890350000|2022-01-11 08:39:10|43731.6|43711.6|43722.8|43702.8|43731.6|43711.6|43722.8|43702.8|4
1641890360000|2022-01-11 08:39:20|43724.1|43704.1|43720.3|43700.3|43724.1|43704.1|43720.3|43700.3|1
1641890370000|2022-01-11 08:39:30|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|43719.1|43699.1|0
1641890380000|2022-01-11 08:39:40|43717.8|43697.8|43716.6|43696.6|43717.8|43697.8|43716.6|43696.6|2
1641890400000|2022-01-11 08:40:00|43717.9|43697.9|43721.6|43701.6|43721.6|43701.6|43717.9|43697.9|4
1641890410000|2022-01-11 08:40:10|43715.3|43695.3|43705.4|43685.4|43715.3|43695.3|43705.4|43685.4|3
1641890420000|2022-01-11 08:40:20|43706.6|43686.6|43704.1|43684.1|43706.6|43686.6|43704.1|43684.1|2
1641890430000|2022-01-11 08:40:30|43705.4|43685.4|43719.1|43699.1|43719.1|43699.1|43705.4|43685.4|8
1641890440000|2022-01-11 08:40:40|43716.6|43696.6|43715.4|43695.4|43717.9|43697.9|43715.4|43695.4|12
1641890450000|2022-01-11 08:40:50|43720.2|43700.2|43744.1|43724.1|43744.1|43724.1|43720.2|43700.2|9
1641890460000|2022-01-11 08:41:00|43751.6|43731.6|43767.9|43747.9|43769.2|43749.2|43751.6|43731.6|7
1641890470000|2022-01-11 08:41:10|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|43769.1|43749.1|6
1641890480000|2022-01-11 08:41:20|43754.1|43734.1|43756.6|43736.6|43759|43739|43752.8|43732.8|10
1641890490000|2022-01-11 08:41:30|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|43759.1|43739.1|2
1641890500000|2022-01-11 08:41:40|43760.4|43740.4|43761.6|43741.6|43761.6|43741.6|43760.4|43740.4|1
1641890510000|2022-01-11 08:41:50|43765.4|43745.4|43766.6|43746.6|43771.6|43751.6|43765.4|43745.4|9
1641890520000|2022-01-11 08:42:00|43761.6|43741.6|43755.3|43735.3|43761.6|43741.6|43755.3|43735.3|4
1641890530000|2022-01-11 08:42:10|43754.1|43734.1|43790.4|43770.4|43804.1|43784.1|43754.1|43734.1|11
1641890540000|2022-01-11 08:42:20|43791.7|43771.7|43795.4|43775.4|43795.4|43775.4|43791.7|43771.7|5
1641890550000|2022-01-11 08:42:30|43801.6|43781.6|43801.6|43781.6|43806.6|43786.6|43797.9|43777.9|11
1641890560000|2022-01-11 08:42:40|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43800.3|43780.3|5
1641890570000|2022-01-11 08:42:50|43801.6|43781.6|43816.6|43796.6|43816.6|43796.6|43796.6|43776.6|10
1641890580000|2022-01-11 08:43:00|43814.1|43794.1|43806.6|43786.6|43814.1|43794.1|43802.7|43782.7|6
1641890590000|2022-01-11 08:43:10|43809.1|43789.1|43827.9|43807.9|43827.9|43807.9|43809.1|43789.1|12
1641890600000|2022-01-11 08:43:20|43832.9|43812.9|43835.4|43815.4|43835.4|43815.4|43832.9|43812.9|6
1641890610000|2022-01-11 08:43:30|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|9
1641890620000|2022-01-11 08:43:40|43842.9|43822.9|43845.3|43825.3|43845.3|43825.3|43842.9|43822.9|9
1641890630000|2022-01-11 08:43:50|43849.1|43829.1|43841.6|43821.6|43851.6|43831.6|43836.6|43816.6|14
1641890640000|2022-01-11 08:44:00|43840.3|43820.3|43830.3|43810.3|43840.3|43820.3|43830.3|43810.3|2
1641890650000|2022-01-11 08:44:10|43829.1|43809.1|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|2
1641890660000|2022-01-11 08:44:20|43830.3|43810.3|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1641890670000|2022-01-11 08:44:30|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|1
1641890680000|2022-01-11 08:44:40|43824.1|43804.1|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641890690000|2022-01-11 08:44:50|43822.8|43802.8|43826.6|43806.6|43826.6|43806.6|43821.6|43801.6|0
1641890700000|2022-01-11 08:45:00|43824.1|43804.1|43824.1|43804.1|43826.6|43806.6|43824.1|43804.1|1
1641890710000|2022-01-11 08:45:10|43822.9|43802.9|43815.3|43795.3|43822.9|43802.9|43811.6|43791.6|5
1641890720000|2022-01-11 08:45:20|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641890730000|2022-01-11 08:45:30|43816.6|43796.6|43819.1|43799.1|43821.6|43801.6|43816.6|43796.6|1
1641890740000|2022-01-11 08:45:40|43821.6|43801.6|43824.1|43804.1|43824.1|43804.1|43821.6|43801.6|1
1641890760000|2022-01-11 08:46:00|||||||||2
1641890770000|2022-01-11 08:46:10|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43825.3|43805.3|0
1641890800000|2022-01-11 08:46:40|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43824.1|43804.1|1
1641890810000|2022-01-11 08:46:50|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|6
1641890820000|2022-01-11 08:47:00|43809.1|43789.1|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|4
1641890840000|2022-01-11 08:47:20|43804.1|43784.1|43802.8|43782.8|43804.1|43784.1|43802.8|43782.8|9
1641890850000|2022-01-11 08:47:30|43801.6|43781.6|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|5
1641890870000|2022-01-11 08:47:50|43812.9|43792.9|43817.9|43797.9|43817.9|43797.9|43812.9|43792.9|6
1641890880000|2022-01-11 08:48:00|43816.6|43796.6|43807.8|43787.8|43816.6|43796.6|43807.8|43787.8|8
1641890890000|2022-01-11 08:48:10|43805.3|43785.3|43801.6|43781.6|43805.3|43785.3|43801.6|43781.6|0
1641890900000|2022-01-11 08:48:20|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|1
1641890910000|2022-01-11 08:48:30|43810.4|43790.4|43815.4|43795.4|43815.4|43795.4|43810.4|43790.4|1
1641890920000|2022-01-11 08:48:40|||||||||2
1641890930000|2022-01-11 08:48:50|43812.8|43792.8|43806.6|43786.6|43812.8|43792.8|43806.6|43786.6|6
1641890940000|2022-01-11 08:49:00|43804|43784|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|6
1641890950000|2022-01-11 08:49:10|43802.9|43782.9|43800.4|43780.4|43804.1|43784.1|43800.4|43780.4|3
1641890960000|2022-01-11 08:49:20|43799.1|43779.1|43795.4|43775.4|43799.1|43779.1|43795.4|43775.4|2
1641890970000|2022-01-11 08:49:30|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|1
1641890990000|2022-01-11 08:49:50|43790.3|43770.3|43786.6|43766.6|43790.3|43770.3|43786.6|43766.6|0
1641891000000|2022-01-11 08:50:00|43782.8|43762.8|43786.6|43766.6|43786.6|43766.6|43782.8|43762.8|6
1641891010000|2022-01-11 08:50:10|43785.4|43765.4|43784.1|43764.1|43785.4|43765.4|43784.1|43764.1|0
1641891020000|2022-01-11 08:50:20|43786.6|43766.6|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|6
1641891030000|2022-01-11 08:50:30|43796.6|43776.6|43794.1|43774.1|43796.6|43776.6|43794.1|43774.1|1
1641891040000|2022-01-11 08:50:40|43795.4|43775.4|43794.1|43774.1|43795.4|43775.4|43794.1|43774.1|0
1641891050000|2022-01-11 08:50:50|||||||||1
1641891060000|2022-01-11 08:51:00|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|43791.6|43771.6|2
1641891070000|2022-01-11 08:51:10|43792.9|43772.9|43789.1|43769.1|43794.1|43774.1|43789.1|43769.1|3
1641891080000|2022-01-11 08:51:20|43787.8|43767.8|43787.9|43767.9|43789.1|43769.1|43787.8|43767.8|4
1641891090000|2022-01-11 08:51:30|43789.1|43769.1|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|5
1641891100000|2022-01-11 08:51:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1641891110000|2022-01-11 08:51:50|43795.4|43775.4|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|7
1641891120000|2022-01-11 08:52:00|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|0
1641891130000|2022-01-11 08:52:10|43802.9|43782.9|43797.8|43777.8|43802.9|43782.9|43796.6|43776.6|4
1641891140000|2022-01-11 08:52:20|43799.1|43779.1|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|0
1641891160000|2022-01-11 08:52:40|43794.1|43774.1|43794.1|43774.1|43796.6|43776.6|43794.1|43774.1|4
1641891170000|2022-01-11 08:52:50|43791.6|43771.6|43792.8|43772.8|43794.1|43774.1|43791.6|43771.6|5
1641891180000|2022-01-11 08:53:00|43791.6|43771.6|43794.1|43774.1|43794.1|43774.1|43791.6|43771.6|0
1641891190000|2022-01-11 08:53:10|43791.6|43771.6|43791.6|43771.6|43794.1|43774.1|43789.1|43769.1|3
1641891200000|2022-01-11 08:53:20|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|0
1641891210000|2022-01-11 08:53:30|||||||||5
1641891220000|2022-01-11 08:53:40|43784|43764|43781.6|43761.6|43784|43764|43781.6|43761.6|1
1641891230000|2022-01-11 08:53:50|43786.6|43766.6|43785.4|43765.4|43786.6|43766.6|43784.1|43764.1|3
1641891240000|2022-01-11 08:54:00|43786.6|43766.6|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|0
1641891250000|2022-01-11 08:54:10|43786.6|43766.6|43784.1|43764.1|43786.6|43766.6|43782.8|43762.8|3
1641891260000|2022-01-11 08:54:20|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|43786.6|43766.6|0
1641891270000|2022-01-11 08:54:30|43789.1|43769.1|43787.9|43767.9|43789.1|43769.1|43787.9|43767.9|1
1641891280000|2022-01-11 08:54:40|43776.6|43756.6|43774.1|43754.1|43776.6|43756.6|43774.1|43754.1|4
1641891290000|2022-01-11 08:54:50|43772.8|43752.8|43771.6|43751.6|43774.1|43754.1|43771.6|43751.6|3
1641891300000|2022-01-11 08:55:00|43769.1|43749.1|43766.6|43746.6|43769.1|43749.1|43766.6|43746.6|4
1641891310000|2022-01-11 08:55:10|43769.1|43749.1|43764.1|43744.1|43769.1|43749.1|43764.1|43744.1|1
1641891320000|2022-01-11 08:55:20|43766.6|43746.6|43771.6|43751.6|43771.6|43751.6|43766.6|43746.6|5
1641891330000|2022-01-11 08:55:30|43770.3|43750.3|43766.6|43746.6|43770.3|43750.3|43766.6|43746.6|0
1641891340000|2022-01-11 08:55:40|43764.1|43744.1|43761.6|43741.6|43764.1|43744.1|43761.6|43741.6|1
1641891350000|2022-01-11 08:55:50|43764.1|43744.1|43757.8|43737.8|43764.1|43744.1|43757.8|43737.8|6
1641891360000|2022-01-11 08:56:00|43759.1|43739.1|43757.9|43737.9|43759.1|43739.1|43757.9|43737.9|2
1641891370000|2022-01-11 08:56:10|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|43756.6|43736.6|0
1641891380000|2022-01-11 08:56:20|43757.9|43737.9|43759.1|43739.1|43759.1|43739.1|43757.9|43737.9|1
1641891390000|2022-01-11 08:56:30|43760.4|43740.4|43764.1|43744.1|43764.1|43744.1|43760.4|43740.4|0
1641891400000|2022-01-11 08:56:40|43765.4|43745.4|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|0
1641891410000|2022-01-11 08:56:50|||||||||2
1641891420000|2022-01-11 08:57:00|43780.4|43760.4|43787.9|43767.9|43787.9|43767.9|43780.4|43760.4|3
1641891430000|2022-01-11 08:57:10|43789.1|43769.1|43785.4|43765.4|43789.1|43769.1|43785.4|43765.4|3
1641891440000|2022-01-11 08:57:20|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|43787.9|43767.9|5
1641891460000|2022-01-11 08:57:40|43784.1|43764.1|43781.6|43761.6|43784.1|43764.1|43779.1|43759.1|2
1641891480000|2022-01-11 08:58:00|43784.1|43764.1|43779.1|43759.1|43784.1|43764.1|43779.1|43759.1|2
1641891490000|2022-01-11 08:58:10|43776.6|43756.6|43772.8|43752.8|43776.6|43756.6|43772.8|43752.8|1
1641891500000|2022-01-11 08:58:20|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|43771.6|43751.6|0
1641891520000|2022-01-11 08:58:40|43764.1|43744.1|43765.4|43745.4|43765.4|43745.4|43759.1|43739.1|8
1641891530000|2022-01-11 08:58:50|43766.7|43746.7|43769.1|43749.1|43770.4|43750.4|43766.7|43746.7|0
1641891540000|2022-01-11 08:59:00|43767.9|43747.9|43771.6|43751.6|43774.1|43754.1|43767.9|43747.9|1
1641891550000|2022-01-11 08:59:10|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|43776.6|43756.6|1
1641891560000|2022-01-11 08:59:20|43774.1|43754.1|43771.6|43751.6|43774.1|43754.1|43771.6|43751.6|3
1641891600000|2022-01-11 09:00:00|43770.3|43750.3|43766.6|43746.6|43770.3|43750.3|43765.3|43745.3|4
1641891610000|2022-01-11 09:00:10|43769.1|43749.1|43771.6|43751.6|43771.6|43751.6|43769.1|43749.1|1
1641891620000|2022-01-11 09:00:20|43785.4|43765.4|43797.9|43777.9|43797.9|43777.9|43785.4|43765.4|16
1641891630000|2022-01-11 09:00:30|43796.6|43776.6|43796.6|43776.6|43802.8|43782.8|43795.4|43775.4|11
1641891640000|2022-01-11 09:00:40|43802.9|43782.9|43811.6|43791.6|43811.6|43791.6|43802.9|43782.9|6
1641891660000|2022-01-11 09:01:00|43807.8|43787.8|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|6
1641891670000|2022-01-11 09:01:10|43804.1|43784.1|43801.6|43781.6|43806.6|43786.6|43801.6|43781.6|3
1641891680000|2022-01-11 09:01:20|43800.4|43780.4|43801.6|43781.6|43804.1|43784.1|43800.4|43780.4|1
1641891720000|2022-01-11 09:02:00|43800.3|43780.3|43799.1|43779.1|43800.3|43780.3|43799.1|43779.1|5
1641891730000|2022-01-11 09:02:10|43795.3|43775.3|43794.1|43774.1|43796.6|43776.6|43794.1|43774.1|1
1641891740000|2022-01-11 09:02:20|||||||||3
1641891750000|2022-01-11 09:02:30|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|3
1641891760000|2022-01-11 09:02:40|43797.8|43777.8|43801.6|43781.6|43801.6|43781.6|43796.6|43776.6|3
1641891770000|2022-01-11 09:02:50|43800.3|43780.3|43804.1|43784.1|43804.1|43784.1|43799.1|43779.1|1
1641891780000|2022-01-11 09:03:00|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|1
1641891790000|2022-01-11 09:03:10|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43806.6|43786.6|1
1641891810000|2022-01-11 09:03:30|43804.1|43784.1|43809.1|43789.1|43809.1|43789.1|43804.1|43784.1|1
1641891820000|2022-01-11 09:03:40|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1641891830000|2022-01-11 09:03:50|43809.1|43789.1|43805.3|43785.3|43809.1|43789.1|43805.3|43785.3|2
1641891840000|2022-01-11 09:04:00|43804.1|43784.1|43796.6|43776.6|43804.1|43784.1|43796.6|43776.6|4
1641891850000|2022-01-11 09:04:10|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1641891860000|2022-01-11 09:04:20|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|43800.4|43780.4|1
1641891870000|2022-01-11 09:04:30|43801.6|43781.6|43806.6|43786.6|43806.6|43786.6|43801.6|43781.6|1
1641891890000|2022-01-11 09:04:50|43809.2|43789.2|43811.6|43791.6|43811.6|43791.6|43807.8|43787.8|0
1641891910000|2022-01-11 09:05:10|43810.3|43790.3|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|0
1641891930000|2022-01-11 09:05:30|43809.1|43789.1|43806.6|43786.6|43810.4|43790.4|43806.6|43786.6|3
1641891950000|2022-01-11 09:05:50|43809.1|43789.1|43806.6|43786.6|43809.1|43789.1|43805.3|43785.3|2
1641891960000|2022-01-11 09:06:00|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|2
1641891990000|2022-01-11 09:06:30|43811.6|43791.6|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|4
1641892000000|2022-01-11 09:06:40|43804.1|43784.1|43797.9|43777.9|43804.1|43784.1|43797.9|43777.9|2
1641892010000|2022-01-11 09:06:50|||||||||1
1641892020000|2022-01-11 09:07:00|43799.1|43779.1|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1641892030000|2022-01-11 09:07:10|43799.1|43779.1|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|2
1641892050000|2022-01-11 09:07:30|43797.9|43777.9|43796.6|43776.6|43797.9|43777.9|43796.6|43776.6|0
1641892060000|2022-01-11 09:07:40|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|2
1641892070000|2022-01-11 09:07:50|43795.3|43775.3|43796.6|43776.6|43796.6|43776.6|43794.1|43774.1|0
1641892090000|2022-01-11 09:08:10|43807.9|43787.9|43814.1|43794.1|43814.1|43794.1|43807.9|43787.9|9
1641892100000|2022-01-11 09:08:20|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|3
1641892110000|2022-01-11 09:08:30|43820.4|43800.4|43831.6|43811.6|43831.6|43811.6|43820.4|43800.4|6
1641892120000|2022-01-11 09:08:40|43832.9|43812.9|43834.1|43814.1|43834.1|43814.1|43832.9|43812.9|0
1641892130000|2022-01-11 09:08:50|||||||||3
1641892140000|2022-01-11 09:09:00|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|6
1641892160000|2022-01-11 09:09:20|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|7
1641892170000|2022-01-11 09:09:30|43842.9|43822.9|43844.1|43824.1|43845.4|43825.4|43842.9|43822.9|3
1641892180000|2022-01-11 09:09:40|43846.6|43826.6|43841.6|43821.6|43846.6|43826.6|43841.6|43821.6|7
1641892190000|2022-01-11 09:09:50|43842.9|43822.9|43841.6|43821.6|43842.9|43822.9|43841.6|43821.6|0
1641892200000|2022-01-11 09:10:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641892210000|2022-01-11 09:10:10|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641892220000|2022-01-11 09:10:20|43842.9|43822.9|43842.8|43822.8|43842.9|43822.9|43842.8|43822.8|0
1641892230000|2022-01-11 09:10:30|43841.6|43821.6|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641892240000|2022-01-11 09:10:40|43842.8|43822.8|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|1
1641892250000|2022-01-11 09:10:50|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.8|43822.8|3
1641892260000|2022-01-11 09:11:00|43841.6|43821.6|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641892280000|2022-01-11 09:11:20|43841.6|43821.6|43826.6|43806.6|43841.6|43821.6|43826.6|43806.6|5
1641892290000|2022-01-11 09:11:30|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43824.1|43804.1|0
1641892300000|2022-01-11 09:11:40|43824.1|43804.1|43811.6|43791.6|43824.1|43804.1|43811.6|43791.6|6
1641892310000|2022-01-11 09:11:50|||||||||4
1641892320000|2022-01-11 09:12:00|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|1
1641892330000|2022-01-11 09:12:10|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|2
1641892340000|2022-01-11 09:12:20|43806.6|43786.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|1
1641892350000|2022-01-11 09:12:30|43807.9|43787.9|43804.1|43784.1|43807.9|43787.9|43804.1|43784.1|2
1641892380000|2022-01-11 09:13:00|43805.4|43785.4|43811.6|43791.6|43811.6|43791.6|43805.4|43785.4|6
1641892390000|2022-01-11 09:13:10|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|43809.1|43789.1|0
1641892400000|2022-01-11 09:13:20|43806.6|43786.6|43806.6|43786.6|43811.6|43791.6|43806.6|43786.6|4
1641892420000|2022-01-11 09:13:40|||||||||2
1641892430000|2022-01-11 09:13:50|43807.9|43787.9|43824.1|43804.1|43824.1|43804.1|43807.9|43787.9|0
1641892440000|2022-01-11 09:14:00|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|2
1641892450000|2022-01-11 09:14:10|43829.1|43809.1|43830.4|43810.4|43830.4|43810.4|43829.1|43809.1|1
1641892460000|2022-01-11 09:14:20|43829.1|43809.1|43837.9|43817.9|43837.9|43817.9|43827.9|43807.9|2
1641892470000|2022-01-11 09:14:30|43839.1|43819.1|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|1
1641892480000|2022-01-11 09:14:40|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|3
1641892490000|2022-01-11 09:14:50|43847.9|43827.9|43846.6|43826.6|43847.9|43827.9|43846.6|43826.6|1
1641892500000|2022-01-11 09:15:00|||||||||2
1641892510000|2022-01-11 09:15:10|43845.3|43825.3|43836.6|43816.6|43846.6|43826.6|43836.6|43816.6|3
1641892520000|2022-01-11 09:15:20|||||||||1
1641892530000|2022-01-11 09:15:30|43835.3|43815.3|43837.9|43817.9|43837.9|43817.9|43834.1|43814.1|3
1641892540000|2022-01-11 09:15:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|2
1641892550000|2022-01-11 09:15:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1641892560000|2022-01-11 09:16:00|43840.3|43820.3|43839.1|43819.1|43840.3|43820.3|43839.1|43819.1|2
1641892580000|2022-01-11 09:16:20|43840.4|43820.4|43841.6|43821.6|43841.6|43821.6|43840.4|43820.4|0
1641892590000|2022-01-11 09:16:30|43842.9|43822.9|43851.6|43831.6|43851.6|43831.6|43842.9|43822.9|7
1641892600000|2022-01-11 09:16:40|43854.1|43834.1|43866.6|43846.6|43867.8|43847.8|43854.1|43834.1|6
1641892610000|2022-01-11 09:16:50|43867.9|43847.9|43861.6|43841.6|43867.9|43847.9|43861.6|43841.6|6
1641892620000|2022-01-11 09:17:00|43864.1|43844.1|43866.6|43846.6|43869.1|43849.1|43864.1|43844.1|2
1641892630000|2022-01-11 09:17:10|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|6
1641892640000|2022-01-11 09:17:20|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|3
1641892650000|2022-01-11 09:17:30|43856.6|43836.6|43857.9|43837.9|43861.6|43841.6|43856.6|43836.6|1
1641892660000|2022-01-11 09:17:40|43857.8|43837.8|43860.4|43840.4|43860.4|43840.4|43857.8|43837.8|0
1641892670000|2022-01-11 09:17:50|43861.6|43841.6|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|2
1641892680000|2022-01-11 09:18:00|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|1
1641892690000|2022-01-11 09:18:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1641892700000|2022-01-11 09:18:20|43860.4|43840.4|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|0
1641892710000|2022-01-11 09:18:30|43856.6|43836.6|43861.6|43841.6|43861.6|43841.6|43856.6|43836.6|8
1641892720000|2022-01-11 09:18:40|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1641892730000|2022-01-11 09:18:50|||||||||1
1641892740000|2022-01-11 09:19:00|43857.9|43837.9|43852.8|43832.8|43857.9|43837.9|43852.8|43832.8|3
1641892750000|2022-01-11 09:19:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|1
1641892760000|2022-01-11 09:19:20|43851.6|43831.6|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|2
1641892770000|2022-01-11 09:19:30|43856.6|43836.6|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|0
1641892780000|2022-01-11 09:19:40|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|0
1641892800000|2022-01-11 09:20:00|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|6
1641892810000|2022-01-11 09:20:10|43862.8|43842.8|43866.6|43846.6|43866.6|43846.6|43862.8|43842.8|7
1641892820000|2022-01-11 09:20:20|43865.3|43845.3|43861.6|43841.6|43866.6|43846.6|43861.6|43841.6|1
1641892830000|2022-01-11 09:20:30|43860.3|43840.3|43856.6|43836.6|43860.3|43840.3|43856.6|43836.6|3
1641892840000|2022-01-11 09:20:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|3
1641892850000|2022-01-11 09:20:50|43851.6|43831.6|43852.8|43832.8|43854.1|43834.1|43851.6|43831.6|0
1641892860000|2022-01-11 09:21:00|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|2
1641892870000|2022-01-11 09:21:10|43850.4|43830.4|43851.6|43831.6|43851.6|43831.6|43850.4|43830.4|4
1641892880000|2022-01-11 09:21:20|43850.3|43830.3|43842.8|43822.8|43850.3|43830.3|43842.8|43822.8|4
1641892890000|2022-01-11 09:21:30|43841.5|43821.5|43832.9|43812.9|43841.5|43821.5|43832.9|43812.9|1
1641892900000|2022-01-11 09:21:40|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|43835.4|43815.4|0
1641892910000|2022-01-11 09:21:50|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|0
1641892920000|2022-01-11 09:22:00|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|0
1641892940000|2022-01-11 09:22:20|43837.9|43817.9|43839.1|43819.1|43839.1|43819.1|43837.9|43817.9|1
1641892960000|2022-01-11 09:22:40|43840.4|43820.4|43846.6|43826.6|43849.1|43829.1|43840.4|43820.4|7
1641892980000|2022-01-11 09:23:00|43844.1|43824.1|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|1
1641892990000|2022-01-11 09:23:10|43842.8|43822.8|43849.1|43829.1|43849.1|43829.1|43839.1|43819.1|2
1641893000000|2022-01-11 09:23:20|43851.6|43831.6|43852.9|43832.9|43852.9|43832.9|43851.6|43831.6|2
1641893020000|2022-01-11 09:23:40|43854.2|43834.2|43852.9|43832.9|43854.2|43834.2|43852.9|43832.9|1
1641893030000|2022-01-11 09:23:50|43854.2|43834.2|43854.2|43834.2|43854.2|43834.2|43854.2|43834.2|0
1641893040000|2022-01-11 09:24:00|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|43857.9|43837.9|2
1641893050000|2022-01-11 09:24:10|43859.2|43839.2|43861.6|43841.6|43866.6|43846.6|43859.2|43839.2|2
1641893060000|2022-01-11 09:24:20|43859.1|43839.1|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|1
1641893080000|2022-01-11 09:24:40|43855.4|43835.4|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|0
1641893090000|2022-01-11 09:24:50|43855.3|43835.3|43846.6|43826.6|43855.3|43835.3|43844.1|43824.1|3
1641893100000|2022-01-11 09:25:00|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|7
1641893110000|2022-01-11 09:25:10|43844.1|43824.1|43839.1|43819.1|43844.1|43824.1|43839.1|43819.1|5
1641893120000|2022-01-11 09:25:20|||||||||1
1641893130000|2022-01-11 09:25:30|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|1
1641893150000|2022-01-11 09:25:50|||||||||1
1641893160000|2022-01-11 09:26:00|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|0
1641893170000|2022-01-11 09:26:10|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|4
1641893180000|2022-01-11 09:26:20|43827.9|43807.9|43824.1|43804.1|43827.9|43807.9|43824.1|43804.1|0
1641893190000|2022-01-11 09:26:30|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|1
1641893200000|2022-01-11 09:26:40|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|5
1641893210000|2022-01-11 09:26:50|||||||||9
1641893220000|2022-01-11 09:27:00|43830.4|43810.4|43831.6|43811.6|43831.6|43811.6|43830.4|43810.4|0
1641893230000|2022-01-11 09:27:10|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|43830.4|43810.4|1
1641893240000|2022-01-11 09:27:20|43830.3|43810.3|43829.1|43809.1|43830.3|43810.3|43829.1|43809.1|0
1641893250000|2022-01-11 09:27:30|43827.8|43807.8|43826.6|43806.6|43827.8|43807.8|43826.6|43806.6|1
1641893260000|2022-01-11 09:27:40|43825.3|43805.3|43824.1|43804.1|43825.3|43805.3|43824.1|43804.1|0
1641893270000|2022-01-11 09:27:50|43822.8|43802.8|43821.6|43801.6|43822.8|43802.8|43821.6|43801.6|1
1641893280000|2022-01-11 09:28:00|43822.9|43802.9|43825.4|43805.4|43826.6|43806.6|43822.9|43802.9|0
1641893290000|2022-01-11 09:28:10|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|0
1641893310000|2022-01-11 09:28:30|43830.4|43810.4|43839.1|43819.1|43839.1|43819.1|43830.4|43810.4|7
1641893320000|2022-01-11 09:28:40|||||||||1
1641893340000|2022-01-11 09:29:00|||||||||3
1641893350000|2022-01-11 09:29:10|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641893360000|2022-01-11 09:29:20|43840.3|43820.3|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641893370000|2022-01-11 09:29:30|43844.1|43824.1|43844.1|43824.1|43845.4|43825.4|43844.1|43824.1|2
1641893390000|2022-01-11 09:29:50|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|1
1641893400000|2022-01-11 09:30:00|43845.4|43825.4|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|0
1641893410000|2022-01-11 09:30:10|43846.6|43826.6|43836.6|43816.6|43846.6|43826.6|43836.6|43816.6|5
1641893420000|2022-01-11 09:30:20|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43832.8|43812.8|0
1641893430000|2022-01-11 09:30:30|43835.3|43815.3|43834.1|43814.1|43835.3|43815.3|43834.1|43814.1|0
1641893440000|2022-01-11 09:30:40|||||||||1
1641893460000|2022-01-11 09:31:00|43832.8|43812.8|43815.4|43795.4|43832.8|43812.8|43815.4|43795.4|6
1641893470000|2022-01-11 09:31:10|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|2
1641893480000|2022-01-11 09:31:20|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|43816.6|43796.6|3
1641893490000|2022-01-11 09:31:30|43815.3|43795.3|43819.1|43799.1|43819.1|43799.1|43814.1|43794.1|3
1641893520000|2022-01-11 09:32:00|43817.9|43797.9|43816.6|43796.6|43817.9|43797.9|43815.4|43795.4|2
1641893530000|2022-01-11 09:32:10|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|2
1641893540000|2022-01-11 09:32:20|43821.6|43801.6|43821.6|43801.6|43826.6|43806.6|43821.6|43801.6|1
1641893550000|2022-01-11 09:32:30|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43825.4|43805.4|0
1641893560000|2022-01-11 09:32:40|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641893570000|2022-01-11 09:32:50|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43829.1|43809.1|0
1641893580000|2022-01-11 09:33:00|43830.3|43810.3|43826.6|43806.6|43830.3|43810.3|43826.6|43806.6|2
1641893590000|2022-01-11 09:33:10|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|0
1641893600000|2022-01-11 09:33:20|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|6
1641893620000|2022-01-11 09:33:40|||||||||1
1641893630000|2022-01-11 09:33:50|43820.4|43800.4|43830.4|43810.4|43832.9|43812.9|43820.4|43800.4|2
1641893640000|2022-01-11 09:34:00|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43834.1|43814.1|2
1641893650000|2022-01-11 09:34:10|43837.8|43817.8|43839.1|43819.1|43839.1|43819.1|43837.8|43817.8|1
1641893660000|2022-01-11 09:34:20|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641893670000|2022-01-11 09:34:30|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|0
1641893680000|2022-01-11 09:34:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641893690000|2022-01-11 09:34:50|43840.3|43820.3|43840.3|43820.3|43841.6|43821.6|43839.1|43819.1|0
1641893700000|2022-01-11 09:35:00|43839.1|43819.1|43840.3|43820.3|43841.6|43821.6|43839.1|43819.1|0
1641893710000|2022-01-11 09:35:10|43840.4|43820.4|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|0
1641893720000|2022-01-11 09:35:20|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43839.1|43819.1|0
1641893730000|2022-01-11 09:35:30|43840.3|43820.3|43839.1|43819.1|43840.3|43820.3|43839.1|43819.1|1
1641893750000|2022-01-11 09:35:50|43840.4|43820.4|43835.3|43815.3|43840.4|43820.4|43835.3|43815.3|3
1641893760000|2022-01-11 09:36:00|43834.1|43814.1|43831.6|43811.6|43834.1|43814.1|43831.6|43811.6|0
1641893780000|2022-01-11 09:36:20|||||||||5
1641893800000|2022-01-11 09:36:40|43834.1|43814.1|43840.4|43820.4|43840.4|43820.4|43834.1|43814.1|1
1641893810000|2022-01-11 09:36:50|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|2
1641893820000|2022-01-11 09:37:00|43847.9|43827.9|43854.1|43834.1|43854.1|43834.1|43847.9|43827.9|6
1641893830000|2022-01-11 09:37:10|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|0
1641893840000|2022-01-11 09:37:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|7
1641893850000|2022-01-11 09:37:30|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|4
1641893880000|2022-01-11 09:38:00|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|5
1641893890000|2022-01-11 09:38:10|||||||||1
1641893900000|2022-01-11 09:38:20|43845.4|43825.4|43849.1|43829.1|43849.1|43829.1|43845.4|43825.4|1
1641893940000|2022-01-11 09:39:00|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43844.1|43824.1|6
1641893950000|2022-01-11 09:39:10|||||||||2
1641893980000|2022-01-11 09:39:40|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|0
1641894000000|2022-01-11 09:40:00|43852.8|43832.8|43851.6|43831.6|43852.8|43832.8|43851.6|43831.6|3
1641894010000|2022-01-11 09:40:10|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1641894020000|2022-01-11 09:40:20|43852.8|43832.8|43851.6|43831.6|43852.8|43832.8|43851.6|43831.6|1
1641894040000|2022-01-11 09:40:40|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|5
1641894050000|2022-01-11 09:40:50|43841.6|43821.6|43826.6|43806.6|43841.6|43821.6|43826.6|43806.6|6
1641894060000|2022-01-11 09:41:00|43829.1|43809.1|43834.1|43814.1|43834.1|43814.1|43829.1|43809.1|7
1641894070000|2022-01-11 09:41:10|43832.9|43812.9|43829.1|43809.1|43832.9|43812.9|43829.1|43809.1|2
1641894080000|2022-01-11 09:41:20|43831.6|43811.6|43830.3|43810.3|43831.6|43811.6|43829.1|43809.1|0
1641894090000|2022-01-11 09:41:30|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641894100000|2022-01-11 09:41:40|43830.4|43810.4|43829.1|43809.1|43831.6|43811.6|43829.1|43809.1|0
1641894110000|2022-01-11 09:41:50|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|43826.6|43806.6|1
1641894120000|2022-01-11 09:42:00|43829.1|43809.1|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|1
1641894150000|2022-01-11 09:42:30|43825.3|43805.3|43822.8|43802.8|43825.3|43805.3|43821.5|43801.5|0
1641894160000|2022-01-11 09:42:40|43820.3|43800.3|43817.8|43797.8|43820.3|43800.3|43817.8|43797.8|0
1641894180000|2022-01-11 09:43:00|43816.5|43796.5|43814.1|43794.1|43816.5|43796.5|43814.1|43794.1|1
1641894190000|2022-01-11 09:43:10|||||||||1
1641894200000|2022-01-11 09:43:20|43816.6|43796.6|43819.1|43799.1|43819.1|43799.1|43816.6|43796.6|5
1641894210000|2022-01-11 09:43:30|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|1
1641894220000|2022-01-11 09:43:40|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|43819.1|43799.1|0
1641894240000|2022-01-11 09:44:00|||||||||1
1641894260000|2022-01-11 09:44:20|43821.6|43801.6|43819.1|43799.1|43821.6|43801.6|43819.1|43799.1|6
1641894270000|2022-01-11 09:44:30|43817.8|43797.8|43817.8|43797.8|43817.9|43797.9|43816.6|43796.6|0
1641894280000|2022-01-11 09:44:40|43816.6|43796.6|43819.1|43799.1|43821.6|43801.6|43816.6|43796.6|0
1641894290000|2022-01-11 09:44:50|43820.4|43800.4|43821.6|43801.6|43821.6|43801.6|43820.4|43800.4|0
1641894300000|2022-01-11 09:45:00|43820.3|43800.3|43799.1|43779.1|43820.3|43800.3|43799.1|43779.1|9
1641894310000|2022-01-11 09:45:10|43796.6|43776.6|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|4
1641894320000|2022-01-11 09:45:20|43794.1|43774.1|43786.6|43766.6|43794.1|43774.1|43786.6|43766.6|3
1641894330000|2022-01-11 09:45:30|43785.3|43765.3|43776.6|43756.6|43785.3|43765.3|43776.6|43756.6|4
1641894340000|2022-01-11 09:45:40|43774.1|43754.1|43775.4|43755.4|43776.6|43756.6|43774.1|43754.1|3
1641894350000|2022-01-11 09:45:50|43776.6|43756.6|43774.1|43754.1|43782.9|43762.9|43774.1|43754.1|9
1641894360000|2022-01-11 09:46:00|43775.4|43755.4|43777.9|43757.9|43777.9|43757.9|43775.4|43755.4|3
1641894370000|2022-01-11 09:46:10|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|43781.6|43761.6|4
1641894380000|2022-01-11 09:46:20|43782.9|43762.9|43791.6|43771.6|43791.6|43771.6|43782.9|43762.9|0
1641894400000|2022-01-11 09:46:40|43794.1|43774.1|43796.6|43776.6|43796.6|43776.6|43794.1|43774.1|2
1641894410000|2022-01-11 09:46:50|43790.3|43770.3|43784.1|43764.1|43790.3|43770.3|43784.1|43764.1|6
1641894430000|2022-01-11 09:47:10|43786.6|43766.6|43789.1|43769.1|43789.1|43769.1|43786.6|43766.6|2
1641894440000|2022-01-11 09:47:20|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|1
1641894450000|2022-01-11 09:47:30|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1641894460000|2022-01-11 09:47:40|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|1
1641894470000|2022-01-11 09:47:50|43802.9|43782.9|43806.6|43786.6|43806.6|43786.6|43802.9|43782.9|1
1641894480000|2022-01-11 09:48:00|43809.1|43789.1|43786.6|43766.6|43809.1|43789.1|43786.6|43766.6|6
1641894490000|2022-01-11 09:48:10|43782.8|43762.8|43781.6|43761.6|43782.8|43762.8|43781.6|43761.6|1
1641894500000|2022-01-11 09:48:20|43786.6|43766.6|43791.6|43771.6|43791.6|43771.6|43786.6|43766.6|7
1641894520000|2022-01-11 09:48:40|43790.3|43770.3|43791.6|43771.6|43791.6|43771.6|43789.1|43769.1|0
1641894530000|2022-01-11 09:48:50|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|43794.1|43774.1|0
1641894540000|2022-01-11 09:49:00|43796.6|43776.6|43804.1|43784.1|43804.1|43784.1|43796.6|43776.6|3
1641894550000|2022-01-11 09:49:10|43805.4|43785.4|43811.6|43791.6|43811.6|43791.6|43805.4|43785.4|0
1641894560000|2022-01-11 09:49:20|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43811.6|43791.6|2
1641894570000|2022-01-11 09:49:30|43804.1|43784.1|43799.1|43779.1|43804.1|43784.1|43799.1|43779.1|2
1641894580000|2022-01-11 09:49:40|43801.6|43781.6|43796.6|43776.6|43801.6|43781.6|43796.6|43776.6|2
1641894590000|2022-01-11 09:49:50|||||||||2
1641894600000|2022-01-11 09:50:00|43799.1|43779.1|43796.6|43776.6|43800.4|43780.4|43796.6|43776.6|10
1641894610000|2022-01-11 09:50:10|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|43799.1|43779.1|2
1641894620000|2022-01-11 09:50:20|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|43796.6|43776.6|2
1641894630000|2022-01-11 09:50:30|43795.3|43775.3|43796.6|43776.6|43797.9|43777.9|43795.3|43775.3|4
1641894640000|2022-01-11 09:50:40|43794.1|43774.1|43796.6|43776.6|43796.6|43776.6|43794.1|43774.1|0
1641894650000|2022-01-11 09:50:50|43795.3|43775.3|43789.1|43769.1|43795.3|43775.3|43789.1|43769.1|1
1641894660000|2022-01-11 09:51:00|43790.4|43770.4|43796.6|43776.6|43796.6|43776.6|43790.4|43770.4|3
1641894670000|2022-01-11 09:51:10|||||||||2
1641894680000|2022-01-11 09:51:20|||||||||3
1641894700000|2022-01-11 09:51:40|43795.3|43775.3|43791.6|43771.6|43795.3|43775.3|43791.6|43771.6|1
1641894710000|2022-01-11 09:51:50|43792.9|43772.9|43794.1|43774.1|43794.1|43774.1|43792.9|43772.9|0
1641894720000|2022-01-11 09:52:00|43791.6|43771.6|43796.6|43776.6|43796.6|43776.6|43791.6|43771.6|0
1641894730000|2022-01-11 09:52:10|43799.1|43779.1|43801.6|43781.6|43802.9|43782.9|43799.1|43779.1|3
1641894740000|2022-01-11 09:52:20|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|0
1641894750000|2022-01-11 09:52:30|43802.8|43782.8|43801.6|43781.6|43802.8|43782.8|43799.1|43779.1|4
1641894770000|2022-01-11 09:52:50|43804.1|43784.1|43814.1|43794.1|43814.1|43794.1|43804.1|43784.1|4
1641894780000|2022-01-11 09:53:00|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|2
1641894790000|2022-01-11 09:53:10|43810.3|43790.3|43809.1|43789.1|43810.3|43790.3|43809.1|43789.1|0
1641894800000|2022-01-11 09:53:20|43810.4|43790.4|43811.6|43791.6|43811.6|43791.6|43806.6|43786.6|0
1641894810000|2022-01-11 09:53:30|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1641894820000|2022-01-11 09:53:40|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|0
1641894830000|2022-01-11 09:53:50|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|0
1641894840000|2022-01-11 09:54:00|43807.8|43787.8|43806.6|43786.6|43807.8|43787.8|43806.6|43786.6|1
1641894850000|2022-01-11 09:54:10|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|0
1641894860000|2022-01-11 09:54:20|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|0
1641894870000|2022-01-11 09:54:30|43804.1|43784.1|43805.4|43785.4|43805.4|43785.4|43804.1|43784.1|3
1641894880000|2022-01-11 09:54:40|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43804.1|43784.1|1
1641894890000|2022-01-11 09:54:50|43807.9|43787.9|43809.1|43789.1|43809.1|43789.1|43807.9|43787.9|2
1641894900000|2022-01-11 09:55:00|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|2
1641894930000|2022-01-11 09:55:30|||||||||2
1641894940000|2022-01-11 09:55:40|43812.8|43792.8|43810.3|43790.3|43812.8|43792.8|43810.3|43790.3|1
1641894950000|2022-01-11 09:55:50|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|1
1641894960000|2022-01-11 09:56:00|43816.6|43796.6|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|2
1641894980000|2022-01-11 09:56:20|43815.4|43795.4|43816.6|43796.6|43816.6|43796.6|43815.4|43795.4|0
1641894990000|2022-01-11 09:56:30|43814.1|43794.1|43816.6|43796.6|43816.6|43796.6|43814.1|43794.1|1
1641895010000|2022-01-11 09:56:50|43817.9|43797.9|43796.6|43776.6|43819.1|43799.1|43796.6|43776.6|3
1641895020000|2022-01-11 09:57:00|43797.9|43777.9|43796.6|43776.6|43797.9|43777.9|43796.6|43776.6|2
1641895030000|2022-01-11 09:57:10|43797.9|43777.9|43796.6|43776.6|43799.1|43779.1|43796.6|43776.6|1
1641895050000|2022-01-11 09:57:30|43801.6|43781.6|43796.6|43776.6|43801.6|43781.6|43796.6|43776.6|4
1641895080000|2022-01-11 09:58:00|43797.9|43777.9|43801.6|43781.6|43801.6|43781.6|43797.9|43777.9|1
1641895090000|2022-01-11 09:58:10|43799.1|43779.1|43801.6|43781.6|43801.6|43781.6|43799.1|43779.1|2
1641895110000|2022-01-11 09:58:30|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|43802.9|43782.9|0
1641895120000|2022-01-11 09:58:40|43801.6|43781.6|43799.1|43779.1|43801.6|43781.6|43799.1|43779.1|3
1641895130000|2022-01-11 09:58:50|43801.6|43781.6|43801.6|43781.6|43801.6|43781.6|43796.6|43776.6|1
1641895170000|2022-01-11 09:59:30|43800.3|43780.3|43801.6|43781.6|43801.6|43781.6|43799.1|43779.1|0
1641895180000|2022-01-11 09:59:40|43800.3|43780.3|43801.6|43781.6|43801.6|43781.6|43799.1|43779.1|0
1641895200000|2022-01-11 10:00:00|43804.1|43784.1|43805.4|43785.4|43805.4|43785.4|43804.1|43784.1|2
1641895210000|2022-01-11 10:00:10|43806.6|43786.6|43811.6|43791.6|43811.6|43791.6|43806.6|43786.6|1
1641895220000|2022-01-11 10:00:20|43814.1|43794.1|43809.1|43789.1|43814.1|43794.1|43809.1|43789.1|1
1641895230000|2022-01-11 10:00:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|0
1641895240000|2022-01-11 10:00:40|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|0
1641895260000|2022-01-11 10:01:00|43804.1|43784.1|43806.6|43786.6|43806.6|43786.6|43802.8|43782.8|1
1641895270000|2022-01-11 10:01:10|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|43805.4|43785.4|0
1641895280000|2022-01-11 10:01:20|43806.6|43786.6|43809.1|43789.1|43809.1|43789.1|43806.6|43786.6|1
1641895290000|2022-01-11 10:01:30|43812.9|43792.9|43819.1|43799.1|43819.1|43799.1|43812.9|43792.9|14
1641895300000|2022-01-11 10:01:40|43821.6|43801.6|43821.6|43801.6|43821.6|43801.6|43819.1|43799.1|3
1641895310000|2022-01-11 10:01:50|43822.8|43802.8|43821.6|43801.6|43822.9|43802.9|43821.6|43801.6|1
1641895320000|2022-01-11 10:02:00|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|1
1641895330000|2022-01-11 10:02:10|43820.4|43800.4|43820.4|43800.4|43820.4|43800.4|43817.9|43797.9|4
1641895340000|2022-01-11 10:02:20|43819.1|43799.1|43814.1|43794.1|43820.4|43800.4|43812.8|43792.8|4
1641895360000|2022-01-11 10:02:40|43815.4|43795.4|43816.6|43796.6|43816.6|43796.6|43815.4|43795.4|1
1641895370000|2022-01-11 10:02:50|43817.9|43797.9|43825.3|43805.3|43825.3|43805.3|43817.9|43797.9|2
1641895380000|2022-01-11 10:03:00|43830.3|43810.3|43831.6|43811.6|43831.6|43811.6|43830.3|43810.3|9
1641895390000|2022-01-11 10:03:10|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|2
1641895400000|2022-01-11 10:03:20|||||||||3
1641895410000|2022-01-11 10:03:30|43837.8|43817.8|43839.1|43819.1|43839.1|43819.1|43837.8|43817.8|2
1641895420000|2022-01-11 10:03:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|3
1641895430000|2022-01-11 10:03:50|43842.9|43822.9|43841.6|43821.6|43842.9|43822.9|43841.6|43821.6|1
1641895460000|2022-01-11 10:04:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641895480000|2022-01-11 10:04:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641895490000|2022-01-11 10:04:50|||||||||3
1641895510000|2022-01-11 10:05:10|43844.1|43824.1|43841.6|43821.6|43846.6|43826.6|43841.6|43821.6|0
1641895520000|2022-01-11 10:05:20|43842.9|43822.9|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641895530000|2022-01-11 10:05:30|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641895540000|2022-01-11 10:05:40|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|0
1641895550000|2022-01-11 10:05:50|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|9
1641895560000|2022-01-11 10:06:00|43845.4|43825.4|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|1
1641895570000|2022-01-11 10:06:10|43847.9|43827.9|43854.1|43834.1|43854.1|43834.1|43847.9|43827.9|5
1641895580000|2022-01-11 10:06:20|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|0
1641895590000|2022-01-11 10:06:30|43856.6|43836.6|43862.9|43842.9|43862.9|43842.9|43856.6|43836.6|10
1641895600000|2022-01-11 10:06:40|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|0
1641895620000|2022-01-11 10:07:00|43861.6|43841.6|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|5
1641895640000|2022-01-11 10:07:20|43857.8|43837.8|43856.6|43836.6|43857.8|43837.8|43856.6|43836.6|0
1641895650000|2022-01-11 10:07:30|43855.3|43835.3|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|1
1641895660000|2022-01-11 10:07:40|43855.3|43835.3|43854.1|43834.1|43855.3|43835.3|43854.1|43834.1|1
1641895670000|2022-01-11 10:07:50|43855.3|43835.3|43856.6|43836.6|43856.6|43836.6|43855.3|43835.3|2
1641895690000|2022-01-11 10:08:10|43855.3|43835.3|43851.6|43831.6|43855.3|43835.3|43851.6|43831.6|1
1641895730000|2022-01-11 10:08:50|43852.9|43832.9|43851.6|43831.6|43854.1|43834.1|43851.6|43831.6|1
1641895740000|2022-01-11 10:09:00|43849.1|43829.1|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1641895750000|2022-01-11 10:09:10|||||||||2
1641895770000|2022-01-11 10:09:30|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|1
1641895780000|2022-01-11 10:09:40|43841.6|43821.6|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1641895790000|2022-01-11 10:09:50|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|43837.8|43817.8|1
1641895800000|2022-01-11 10:10:00|43839.1|43819.1|43840.3|43820.3|43840.3|43820.3|43839.1|43819.1|4
1641895810000|2022-01-11 10:10:10|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641895830000|2022-01-11 10:10:30|43842.9|43822.9|43844.1|43824.1|43844.1|43824.1|43842.9|43822.9|1
1641895850000|2022-01-11 10:10:50|||||||||2
1641895860000|2022-01-11 10:11:00|43841.6|43821.6|43840.4|43820.4|43841.6|43821.6|43840.4|43820.4|1
1641895870000|2022-01-11 10:11:10|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|0
1641895890000|2022-01-11 10:11:30|43842.8|43822.8|43845.4|43825.4|43845.4|43825.4|43842.8|43822.8|11
1641895900000|2022-01-11 10:11:40|43846.6|43826.6|43847.9|43827.9|43847.9|43827.9|43846.6|43826.6|0
1641895920000|2022-01-11 10:12:00|43849.1|43829.1|43856.6|43836.6|43856.6|43836.6|43849.1|43829.1|5
1641895940000|2022-01-11 10:12:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|4
1641895960000|2022-01-11 10:12:40|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|4
1641895970000|2022-01-11 10:12:50|43859.1|43839.1|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|3
1641895980000|2022-01-11 10:13:00|43860.4|43840.4|43859.1|43839.1|43860.4|43840.4|43859.1|43839.1|1
1641896010000|2022-01-11 10:13:30|||||||||1
1641896020000|2022-01-11 10:13:40|43857.8|43837.8|43856.6|43836.6|43857.8|43837.8|43856.6|43836.6|0
1641896030000|2022-01-11 10:13:50|43857.9|43837.9|43860.4|43840.4|43860.4|43840.4|43856.6|43836.6|11
1641896040000|2022-01-11 10:14:00|43859.1|43839.1|43859.1|43839.1|43860.4|43840.4|43859.1|43839.1|2
1641896050000|2022-01-11 10:14:10|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|2
1641896060000|2022-01-11 10:14:20|43864.1|43844.1|43859.1|43839.1|43864.1|43844.1|43859.1|43839.1|1
1641896070000|2022-01-11 10:14:30|43856.6|43836.6|43851.6|43831.6|43856.6|43836.6|43851.6|43831.6|5
1641896080000|2022-01-11 10:14:40|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1641896100000|2022-01-11 10:15:00|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|0
1641896110000|2022-01-11 10:15:10|43854.1|43834.1|43852.9|43832.9|43854.1|43834.1|43852.9|43832.9|1
1641896120000|2022-01-11 10:15:20|43852.8|43832.8|43854.1|43834.1|43854.1|43834.1|43852.8|43832.8|0
1641896130000|2022-01-11 10:15:30|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|0
1641896140000|2022-01-11 10:15:40|43852.8|43832.8|43851.6|43831.6|43852.8|43832.8|43849.1|43829.1|3
1641896160000|2022-01-11 10:16:00|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|0
1641896170000|2022-01-11 10:16:10|43855.3|43835.3|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|4
1641896180000|2022-01-11 10:16:20|43855.3|43835.3|43854.1|43834.1|43856.6|43836.6|43854.1|43834.1|2
1641896190000|2022-01-11 10:16:30|43856.6|43836.6|43852.8|43832.8|43856.6|43836.6|43851.6|43831.6|2
1641896200000|2022-01-11 10:16:40|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|0
1641896210000|2022-01-11 10:16:50|43851.6|43831.6|43849.1|43829.1|43851.6|43831.6|43849.1|43829.1|3
1641896220000|2022-01-11 10:17:00|43850.3|43830.3|43849.1|43829.1|43850.3|43830.3|43849.1|43829.1|0
1641896230000|2022-01-11 10:17:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|4
1641896240000|2022-01-11 10:17:20|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43854.1|43834.1|0
1641896250000|2022-01-11 10:17:30|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|1
1641896260000|2022-01-11 10:17:40|||||||||3
1641896270000|2022-01-11 10:17:50|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|0
1641896280000|2022-01-11 10:18:00|43860.3|43840.3|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|0
1641896300000|2022-01-11 10:18:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1641896310000|2022-01-11 10:18:30|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|0
1641896320000|2022-01-11 10:18:40|43862.8|43842.8|43861.6|43841.6|43864.1|43844.1|43859.1|43839.1|3
1641896330000|2022-01-11 10:18:50|43862.8|43842.8|43862.8|43842.8|43862.8|43842.8|43861.6|43841.6|1
1641896340000|2022-01-11 10:19:00|43864.1|43844.1|43861.6|43841.6|43864.1|43844.1|43861.6|43841.6|0
1641896350000|2022-01-11 10:19:10|43860.3|43840.3|43859.1|43839.1|43861.6|43841.6|43859.1|43839.1|1
1641896360000|2022-01-11 10:19:20|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|0
1641896370000|2022-01-11 10:19:30|43862.8|43842.8|43860.3|43840.3|43862.8|43842.8|43859.1|43839.1|0
1641896380000|2022-01-11 10:19:40|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|1
1641896390000|2022-01-11 10:19:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|1
1641896400000|2022-01-11 10:20:00|43855.3|43835.3|43855.3|43835.3|43855.3|43835.3|43854.1|43834.1|2
1641896410000|2022-01-11 10:20:10|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|1
1641896420000|2022-01-11 10:20:20|43854.1|43834.1|43859.1|43839.1|43859.1|43839.1|43854.1|43834.1|1
1641896430000|2022-01-11 10:20:30|43857.8|43837.8|43854.1|43834.1|43857.8|43837.8|43854.1|43834.1|1
1641896440000|2022-01-11 10:20:40|43851.5|43831.5|43849.1|43829.1|43851.5|43831.5|43849.1|43829.1|3
1641896450000|2022-01-11 10:20:50|43850.3|43830.3|43846.6|43826.6|43851.6|43831.6|43846.6|43826.6|4
1641896460000|2022-01-11 10:21:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1641896470000|2022-01-11 10:21:10|43842.8|43822.8|43842.8|43822.8|43844.1|43824.1|43841.6|43821.6|1
1641896480000|2022-01-11 10:21:20|43841.5|43821.5|43841.6|43821.6|43844.1|43824.1|43840.3|43820.3|0
1641896490000|2022-01-11 10:21:30|43840.3|43820.3|43831.6|43811.6|43840.3|43820.3|43831.6|43811.6|2
1641896510000|2022-01-11 10:21:50|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1641896520000|2022-01-11 10:22:00|43832.8|43812.8|43836.6|43816.6|43836.6|43816.6|43832.8|43812.8|4
1641896540000|2022-01-11 10:22:20|43841.6|43821.6|43850.3|43830.3|43850.3|43830.3|43841.6|43821.6|4
1641896550000|2022-01-11 10:22:30|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|0
1641896560000|2022-01-11 10:22:40|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|0
1641896570000|2022-01-11 10:22:50|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|43850.3|43830.3|3
1641896580000|2022-01-11 10:23:00|43851.6|43831.6|43852.8|43832.8|43852.8|43832.8|43851.6|43831.6|1
1641896590000|2022-01-11 10:23:10|43854.1|43834.1|43855.3|43835.3|43855.3|43835.3|43852.8|43832.8|0
1641896600000|2022-01-11 10:23:20|43854.1|43834.1|43852.8|43832.8|43854.1|43834.1|43852.8|43832.8|0
1641896610000|2022-01-11 10:23:30|43855.3|43835.3|43856.6|43836.6|43856.6|43836.6|43855.3|43835.3|0
1641896630000|2022-01-11 10:23:50|43857.8|43837.8|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1641896640000|2022-01-11 10:24:00|43857.8|43837.8|43854.1|43834.1|43859.1|43839.1|43854.1|43834.1|1
1641896650000|2022-01-11 10:24:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|2
1641896660000|2022-01-11 10:24:20|43854.1|43834.1|43854.1|43834.1|43854.1|43834.1|43851.6|43831.6|0
1641896670000|2022-01-11 10:24:30|43851.6|43831.6|43851.6|43831.6|43852.8|43832.8|43851.6|43831.6|3
1641896680000|2022-01-11 10:24:40|||||||||1
1641896700000|2022-01-11 10:25:00|43852.8|43832.8|43851.6|43831.6|43855.3|43835.3|43851.6|43831.6|1
1641896720000|2022-01-11 10:25:20|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|0
1641896740000|2022-01-11 10:25:40|43851.6|43831.6|43850.3|43830.3|43851.6|43831.6|43850.3|43830.3|2
1641896750000|2022-01-11 10:25:50|43849.1|43829.1|43845.3|43825.3|43850.3|43830.3|43845.3|43825.3|3
1641896760000|2022-01-11 10:26:00|43844.1|43824.1|43851.6|43831.6|43851.6|43831.6|43844.1|43824.1|1
1641896770000|2022-01-11 10:26:10|43852.8|43832.8|43854.1|43834.1|43854.1|43834.1|43852.8|43832.8|0
1641896790000|2022-01-11 10:26:30|43852.8|43832.8|43854.1|43834.1|43854.1|43834.1|43852.8|43832.8|0
1641896800000|2022-01-11 10:26:40|43856.6|43836.6|43844.1|43824.1|43856.6|43836.6|43844.1|43824.1|7
1641896810000|2022-01-11 10:26:50|43845.3|43825.3|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641896820000|2022-01-11 10:27:00|43845.3|43825.3|43844.1|43824.1|43845.3|43825.3|43844.1|43824.1|1
1641896830000|2022-01-11 10:27:10|43845.3|43825.3|43844.1|43824.1|43845.3|43825.3|43844.1|43824.1|0
1641896840000|2022-01-11 10:27:20|43845.3|43825.3|43845.3|43825.3|43846.6|43826.6|43844.1|43824.1|0
1641896850000|2022-01-11 10:27:30|43844.1|43824.1|43845.3|43825.3|43846.6|43826.6|43844.1|43824.1|1
1641896860000|2022-01-11 10:27:40|43844.1|43824.1|43845.3|43825.3|43846.6|43826.6|43844.1|43824.1|0
1641896870000|2022-01-11 10:27:50|43846.6|43826.6|43845.3|43825.3|43846.6|43826.6|43844.1|43824.1|1
1641896880000|2022-01-11 10:28:00|43844.1|43824.1|43845.3|43825.3|43846.6|43826.6|43844.1|43824.1|0
1641896890000|2022-01-11 10:28:10|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|0
1641896900000|2022-01-11 10:28:20|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|0
1641896910000|2022-01-11 10:28:30|43846.6|43826.6|43846.6|43826.6|43847.8|43827.8|43846.6|43826.6|0
1641896920000|2022-01-11 10:28:40|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1641896930000|2022-01-11 10:28:50|43845.3|43825.3|43846.6|43826.6|43849.1|43829.1|43845.3|43825.3|1
1641896940000|2022-01-11 10:29:00|43847.8|43827.8|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|1
1641896950000|2022-01-11 10:29:10|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|1
1641896960000|2022-01-11 10:29:20|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641896970000|2022-01-11 10:29:30|43847.8|43827.8|43846.6|43826.6|43847.8|43827.8|43846.6|43826.6|1
1641896980000|2022-01-11 10:29:40|43845.3|43825.3|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|1
1641896990000|2022-01-11 10:29:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641897000000|2022-01-11 10:30:00|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641897010000|2022-01-11 10:30:10|43842.8|43822.8|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641897020000|2022-01-11 10:30:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|6
1641897030000|2022-01-11 10:30:30|43845.3|43825.3|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641897040000|2022-01-11 10:30:40|43845.3|43825.3|43841.6|43821.6|43845.3|43825.3|43841.6|43821.6|0
1641897050000|2022-01-11 10:30:50|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1641897060000|2022-01-11 10:31:00|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|0
1641897070000|2022-01-11 10:31:10|43844.1|43824.1|43842.8|43822.8|43844.1|43824.1|43842.8|43822.8|1
1641897080000|2022-01-11 10:31:20|43844.1|43824.1|43842.8|43822.8|43845.3|43825.3|43842.8|43822.8|0
1641897090000|2022-01-11 10:31:30|43841.5|43821.5|43841.6|43821.6|43841.6|43821.6|43840.3|43820.3|1
1641897100000|2022-01-11 10:31:40|43839.1|43819.1|43839.1|43819.1|43841.6|43821.6|43839.1|43819.1|1
1641897110000|2022-01-11 10:31:50|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43837.8|43817.8|0
1641897130000|2022-01-11 10:32:10|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|0
1641897140000|2022-01-11 10:32:20|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|1
1641897150000|2022-01-11 10:32:30|43842.8|43822.8|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641897160000|2022-01-11 10:32:40|43842.8|43822.8|43842.8|43822.8|43844.1|43824.1|43840.3|43820.3|0
1641897170000|2022-01-11 10:32:50|43841.6|43821.6|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641897190000|2022-01-11 10:33:10|43842.8|43822.8|43841.6|43821.6|43842.8|43822.8|43841.6|43821.6|0
1641897210000|2022-01-11 10:33:30|43840.3|43820.3|43841.6|43821.6|43841.6|43821.6|43840.3|43820.3|2
1641897220000|2022-01-11 10:33:40|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43840.3|43820.3|6
1641897240000|2022-01-11 10:34:00|43844.1|43824.1|43846.6|43826.6|43846.6|43826.6|43844.1|43824.1|2
1641897250000|2022-01-11 10:34:10|43844.1|43824.1|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|1
1641897260000|2022-01-11 10:34:20|43846.6|43826.6|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|1
1641897270000|2022-01-11 10:34:30|||||||||3
1641897290000|2022-01-11 10:34:50|43850.3|43830.3|43850.3|43830.3|43852.8|43832.8|43850.3|43830.3|6
1641897300000|2022-01-11 10:35:00|43849.1|43829.1|43851.6|43831.6|43851.6|43831.6|43849.1|43829.1|0
1641897310000|2022-01-11 10:35:10|43854.1|43834.1|43856.6|43836.6|43856.6|43836.6|43851.6|43831.6|1
1641897320000|2022-01-11 10:35:20|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|0
1641897330000|2022-01-11 10:35:30|43857.8|43837.8|43859.1|43839.1|43859.1|43839.1|43857.8|43837.8|2
1641897350000|2022-01-11 10:35:50|43861.6|43841.6|43862.8|43842.8|43864.1|43844.1|43860.3|43840.3|5
1641897360000|2022-01-11 10:36:00|43861.6|43841.6|43860.3|43840.3|43862.8|43842.8|43860.3|43840.3|1
1641897380000|2022-01-11 10:36:20|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1641897390000|2022-01-11 10:36:30|43857.8|43837.8|43856.6|43836.6|43857.8|43837.8|43856.6|43836.6|0
1641897410000|2022-01-11 10:36:50|43859.1|43839.1|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|1
1641897430000|2022-01-11 10:37:10|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|43859.1|43839.1|0
1641897440000|2022-01-11 10:37:20|43857.8|43837.8|43859.1|43839.1|43859.1|43839.1|43857.8|43837.8|1
1641897450000|2022-01-11 10:37:30|||||||||1
1641897470000|2022-01-11 10:37:50|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|43856.6|43836.6|2
1641897480000|2022-01-11 10:38:00|43857.8|43837.8|43856.6|43836.6|43859.1|43839.1|43856.6|43836.6|1
1641897500000|2022-01-11 10:38:20|43855.3|43835.3|43851.6|43831.6|43855.3|43835.3|43851.6|43831.6|3
1641897520000|2022-01-11 10:38:40|43849.1|43829.1|43846.6|43826.6|43849.1|43829.1|43846.6|43826.6|0
1641897530000|2022-01-11 10:38:50|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43842.8|43822.8|1
1641897540000|2022-01-11 10:39:00|||||||||1
1641897550000|2022-01-11 10:39:10|||||||||1
1641897560000|2022-01-11 10:39:20|43842.8|43822.8|43839.1|43819.1|43842.8|43822.8|43839.1|43819.1|1
1641897570000|2022-01-11 10:39:30|43836.6|43816.6|43836.6|43816.6|43839.1|43819.1|43836.6|43816.6|1
1641897580000|2022-01-11 10:39:40|||||||||1
1641897590000|2022-01-11 10:39:50|43834.1|43814.1|43824.1|43804.1|43834.1|43814.1|43824.1|43804.1|4
1641897600000|2022-01-11 10:40:00|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43825.3|43805.3|1
1641897610000|2022-01-11 10:40:10|||||||||1
1641897620000|2022-01-11 10:40:20|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|4
1641897630000|2022-01-11 10:40:30|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|1
1641897640000|2022-01-11 10:40:40|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641897660000|2022-01-11 10:41:00|43830.3|43810.3|43832.8|43812.8|43832.8|43812.8|43830.3|43810.3|1
1641897710000|2022-01-11 10:41:50|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|1
1641897720000|2022-01-11 10:42:00|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|1
1641897730000|2022-01-11 10:42:10|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|43831.6|43811.6|0
1641897740000|2022-01-11 10:42:20|43832.8|43812.8|43834.1|43814.1|43834.1|43814.1|43832.8|43812.8|0
1641897760000|2022-01-11 10:42:40|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|43835.3|43815.3|1
1641897770000|2022-01-11 10:42:50|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|43836.6|43816.6|0
1641897780000|2022-01-11 10:43:00|||||||||2
1641897810000|2022-01-11 10:43:30|43835.3|43815.3|43831.6|43811.6|43835.3|43815.3|43831.6|43811.6|1
1641897830000|2022-01-11 10:43:50|||||||||1
1641897840000|2022-01-11 10:44:00|43834.1|43814.1|43836.6|43816.6|43836.6|43816.6|43831.6|43811.6|0
1641897880000|2022-01-11 10:44:40|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|1
1641897890000|2022-01-11 10:44:50|||||||||1
1641897900000|2022-01-11 10:45:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|1
1641897920000|2022-01-11 10:45:20|43845.3|43825.3|43844.1|43824.1|43845.3|43825.3|43844.1|43824.1|1
1641897930000|2022-01-11 10:45:30|43846.6|43826.6|43846.6|43826.6|43846.6|43826.6|43845.3|43825.3|0
1641897940000|2022-01-11 10:45:40|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|1
1641897950000|2022-01-11 10:45:50|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43839.1|43819.1|0
1641897960000|2022-01-11 10:46:00|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1641897970000|2022-01-11 10:46:10|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641897980000|2022-01-11 10:46:20|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|0
1641897990000|2022-01-11 10:46:30|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|0
1641898000000|2022-01-11 10:46:40|43844.1|43824.1|43841.6|43821.6|43844.1|43824.1|43841.6|43821.6|1
1641898030000|2022-01-11 10:47:10|43844.1|43824.1|43840.3|43820.3|43844.1|43824.1|43840.3|43820.3|1
1641898040000|2022-01-11 10:47:20|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|43841.6|43821.6|0
1641898050000|2022-01-11 10:47:30|43840.3|43820.3|43841.6|43821.6|43841.6|43821.6|43840.3|43820.3|0
1641898080000|2022-01-11 10:48:00|43842.8|43822.8|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641898090000|2022-01-11 10:48:10|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|3
1641898100000|2022-01-11 10:48:20|||||||||1
1641898130000|2022-01-11 10:48:50|43840.3|43820.3|43842.8|43822.8|43842.8|43822.8|43840.3|43820.3|2
1641898140000|2022-01-11 10:49:00|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|0
1641898160000|2022-01-11 10:49:20|43845.3|43825.3|43847.8|43827.8|43847.8|43827.8|43845.3|43825.3|1
1641898180000|2022-01-11 10:49:40|43846.6|43826.6|43845.3|43825.3|43846.6|43826.6|43845.3|43825.3|1
1641898200000|2022-01-11 10:50:00|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|2
1641898210000|2022-01-11 10:50:10|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|43851.6|43831.6|1
1641898220000|2022-01-11 10:50:20|43849.1|43829.1|43849.1|43829.1|43849.1|43829.1|43846.6|43826.6|3
1641898230000|2022-01-11 10:50:30|43847.8|43827.8|43844.1|43824.1|43847.8|43827.8|43844.1|43824.1|1
1641898240000|2022-01-11 10:50:40|43845.3|43825.3|43845.3|43825.3|43845.3|43825.3|43844.1|43824.1|0
1641898260000|2022-01-11 10:51:00|43846.6|43826.6|43844.1|43824.1|43846.6|43826.6|43844.1|43824.1|0
1641898270000|2022-01-11 10:51:10|43841.6|43821.6|43841.6|43821.6|43842.8|43822.8|43841.6|43821.6|4
1641898300000|2022-01-11 10:51:40|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|43842.8|43822.8|1
1641898390000|2022-01-11 10:53:10|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|43844.1|43824.1|2
1641898410000|2022-01-11 10:53:30|||||||||5
1641898420000|2022-01-11 10:53:40|||||||||2
1641898450000|2022-01-11 10:54:10|43842.8|43822.8|43844.1|43824.1|43844.1|43824.1|43841.6|43821.6|0
1641898460000|2022-01-11 10:54:20|||||||||1
1641898470000|2022-01-11 10:54:30|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|43839.1|43819.1|2
1641898490000|2022-01-11 10:54:50|43837.8|43817.8|43835.3|43815.3|43837.8|43817.8|43835.3|43815.3|23
1641898500000|2022-01-11 10:55:00|43832.8|43812.8|43831.5|43811.5|43832.8|43812.8|43831.5|43811.5|0
1641898510000|2022-01-11 10:55:10|43832.8|43812.8|43831.6|43811.6|43832.8|43812.8|43831.5|43811.5|3
1641898520000|2022-01-11 10:55:20|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|43832.8|43812.8|0
1641898530000|2022-01-11 10:55:30|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|43834.1|43814.1|0
1641898540000|2022-01-11 10:55:40|43835.3|43815.3|43831.6|43811.6|43836.6|43816.6|43831.6|43811.6|15
1641898550000|2022-01-11 10:55:50|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|0
1641898560000|2022-01-11 10:56:00|43829|43809|43827.8|43807.8|43829|43809|43825.3|43805.3|2
1641898580000|2022-01-11 10:56:20|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|43825.3|43805.3|0
1641898590000|2022-01-11 10:56:30|43826.6|43806.6|43829.1|43809.1|43829.1|43809.1|43826.6|43806.6|0
1641898620000|2022-01-11 10:57:00|43832.8|43812.8|43836.6|43816.6|43836.6|43816.6|43832.8|43812.8|3
1641898640000|2022-01-11 10:57:20|||||||||3
1641898650000|2022-01-11 10:57:30|43835.3|43815.3|43832.8|43812.8|43835.3|43815.3|43832.8|43812.8|1
1641898680000|2022-01-11 10:58:00|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|1
1641898690000|2022-01-11 10:58:10|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|0
1641898730000|2022-01-11 10:58:50|||||||||1
1641898740000|2022-01-11 10:59:00|43826.6|43806.6|43826.6|43806.6|43829.1|43809.1|43826.6|43806.6|5
1641898750000|2022-01-11 10:59:10|43825.3|43805.3|43826.6|43806.6|43826.6|43806.6|43825.3|43805.3|1
1641898760000|2022-01-11 10:59:20|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|43829.1|43809.1|1
1641898770000|2022-01-11 10:59:30|||||||||2
1641898780000|2022-01-11 10:59:40|43830.3|43810.3|43829.1|43809.1|43831.6|43811.6|43829.1|43809.1|3
1641898790000|2022-01-11 10:59:50|43831.6|43811.6|43832.8|43812.8|43834.1|43814.1|43830.3|43810.3|3
1641898800000|2022-01-11 11:00:00|43831.6|43811.6|43830.3|43810.3|43831.6|43811.6|43829.1|43809.1|3
1641898810000|2022-01-11 11:00:10|43829.1|43809.1|43829.1|43809.1|43830.3|43810.3|43829.1|43809.1|1
1641898820000|2022-01-11 11:00:20|43824.1|43804.1|43821.6|43801.6|43824.1|43804.1|43821.6|43801.6|9
1641898830000|2022-01-11 11:00:30|43820.3|43800.3|43820.3|43800.3|43820.3|43800.3|43817.8|43797.8|5
1641898840000|2022-01-11 11:00:40|43819.1|43799.1|43816.6|43796.6|43819.1|43799.1|43816.6|43796.6|6
1641898850000|2022-01-11 11:00:50|43815.3|43795.3|43810.3|43790.3|43815.3|43795.3|43810.3|43790.3|8
1641898860000|2022-01-11 11:01:00|43807.8|43787.8|43799.1|43779.1|43807.8|43787.8|43797.8|43777.8|8
1641898870000|2022-01-11 11:01:10|43796.6|43776.6|43799.1|43779.1|43799.1|43779.1|43794.1|43774.1|5
1641898880000|2022-01-11 11:01:20|||||||||1
1641898890000|2022-01-11 11:01:30|43800.3|43780.3|43809.1|43789.1|43809.1|43789.1|43800.3|43780.3|1
1641898900000|2022-01-11 11:01:40|43811.6|43791.6|43816.6|43796.6|43816.6|43796.6|43811.6|43791.6|2
1641898910000|2022-01-11 11:01:50|43817.8|43797.8|43825.3|43805.3|43825.3|43805.3|43817.8|43797.8|3
1641898920000|2022-01-11 11:02:00|43826.6|43806.6|43824.1|43804.1|43829.1|43809.1|43824.1|43804.1|3
1641898930000|2022-01-11 11:02:10|43821.6|43801.6|43820.3|43800.3|43821.6|43801.6|43817.8|43797.8|0
1641898940000|2022-01-11 11:02:20|43819.1|43799.1|43814.1|43794.1|43819.1|43799.1|43814.1|43794.1|0
1641898950000|2022-01-11 11:02:30|||||||||1
1641898960000|2022-01-11 11:02:40|43811.6|43791.6|43814.1|43794.1|43814.1|43794.1|43811.6|43791.6|1
1641898970000|2022-01-11 11:02:50|43811.6|43791.6|43810.3|43790.3|43814.1|43794.1|43810.3|43790.3|0
1641898980000|2022-01-11 11:03:00|43811.6|43791.6|43807.8|43787.8|43811.6|43791.6|43807.8|43787.8|1
1641898990000|2022-01-11 11:03:10|43806.6|43786.6|43799.1|43779.1|43806.6|43786.6|43799.1|43779.1|1
1641899000000|2022-01-11 11:03:20|43801.6|43781.6|43804.1|43784.1|43804.1|43784.1|43801.6|43781.6|2
1641899010000|2022-01-11 11:03:30|43806.6|43786.6|43806.6|43786.6|43806.6|43786.6|43805.3|43785.3|0
1641899020000|2022-01-11 11:03:40|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|43804.1|43784.1|1
1641899030000|2022-01-11 11:03:50|43805.3|43785.3|43806.6|43786.6|43806.6|43786.6|43805.3|43785.3|1
1641899040000|2022-01-11 11:04:00|43809.1|43789.1|43815.3|43795.3|43816.6|43796.6|43809.1|43789.1|4
1641899050000|2022-01-11 11:04:10|43816.6|43796.6|43814.1|43794.1|43816.6|43796.6|43814.1|43794.1|0
1641899060000|2022-01-11 11:04:20|43816.6|43796.6|43815.3|43795.3|43816.6|43796.6|43815.3|43795.3|2
1641899070000|2022-01-11 11:04:30|43814.1|43794.1|43815.3|43795.3|43815.3|43795.3|43812.8|43792.8|2
1641899090000|2022-01-11 11:04:50|43816.6|43796.6|43807.8|43787.8|43816.6|43796.6|43807.8|43787.8|3
1641899100000|2022-01-11 11:05:00|43810.3|43790.3|43815.3|43795.3|43815.3|43795.3|43810.3|43790.3|0
1641899110000|2022-01-11 11:05:10|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|43814.1|43794.1|0
1641899120000|2022-01-11 11:05:20|||||||||1
1641899130000|2022-01-11 11:05:30|43812.8|43792.8|43809.1|43789.1|43814.1|43794.1|43809.1|43789.1|5
1641899140000|2022-01-11 11:05:40|43811.6|43791.6|43811.6|43791.6|43811.6|43791.6|43809.1|43789.1|2
1641899150000|2022-01-11 11:05:50|43809.1|43789.1|43805.3|43785.3|43809.1|43789.1|43804.1|43784.1|5
1641899160000|2022-01-11 11:06:00|43804.1|43784.1|43796.6|43776.6|43805.3|43785.3|43796.6|43776.6|3
1641899170000|2022-01-11 11:06:10|||||||||1
1641899180000|2022-01-11 11:06:20|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43795.3|43775.3|1
1641899190000|2022-01-11 11:06:30|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|2
1641899200000|2022-01-11 11:06:40|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641899210000|2022-01-11 11:06:50|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|2
1641899220000|2022-01-11 11:07:00|43799|43779|43799|43779|43800.3|43780.3|43799|43779|0
1641899230000|2022-01-11 11:07:10|43797.8|43777.8|43800.3|43780.3|43800.3|43780.3|43797.8|43777.8|1
1641899240000|2022-01-11 11:07:20|43799|43779|43802.8|43782.8|43802.8|43782.8|43797.8|43777.8|2
1641899250000|2022-01-11 11:07:30|43804|43784|43804|43784|43804|43784|43801.5|43781.5|1
1641899260000|2022-01-11 11:07:40|43801.5|43781.5|43800.3|43780.3|43801.5|43781.5|43799|43779|2
1641899270000|2022-01-11 11:07:50|43802.8|43782.8|43800.3|43780.3|43802.8|43782.8|43800.3|43780.3|4
1641899280000|2022-01-11 11:08:00|43801.5|43781.5|43799|43779|43801.5|43781.5|43796.5|43776.5|2
1641899290000|2022-01-11 11:08:10|43800.3|43780.3|43797.8|43777.8|43800.3|43780.3|43797.8|43777.8|3
1641899300000|2022-01-11 11:08:20|43800.3|43780.3|43799|43779|43801.6|43781.6|43799|43779|0
1641899330000|2022-01-11 11:08:50|43797.8|43777.8|43796.5|43776.5|43797.8|43777.8|43796.5|43776.5|3
1641899340000|2022-01-11 11:09:00|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43794|43774|1
1641899350000|2022-01-11 11:09:10|43794|43774|43794|43774|43794|43774|43794|43774|0
1641899370000|2022-01-11 11:09:30|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|1
1641899380000|2022-01-11 11:09:40|43797.8|43777.8|43799|43779|43799|43779|43796.5|43776.5|0
1641899390000|2022-01-11 11:09:50|43800.3|43780.3|43799|43779|43800.3|43780.3|43799|43779|6
1641899410000|2022-01-11 11:10:10|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|2
1641899420000|2022-01-11 11:10:20|43796.6|43776.6|43795.3|43775.3|43796.6|43776.6|43795.3|43775.3|6
1641899430000|2022-01-11 11:10:30|43794|43774|43794|43774|43794|43774|43794|43774|0
1641899450000|2022-01-11 11:10:50|43796.5|43776.5|43795.3|43775.3|43797.8|43777.8|43795.3|43775.3|2
1641899460000|2022-01-11 11:11:00|43796.6|43776.6|43799|43779|43799|43779|43796.6|43776.6|3
1641899470000|2022-01-11 11:11:10|43801.5|43781.5|43799|43779|43801.5|43781.5|43799|43779|1
1641899480000|2022-01-11 11:11:20|||||||||2
1641899490000|2022-01-11 11:11:30|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43799|43779|0
1641899500000|2022-01-11 11:11:40|43801.5|43781.5|43814|43794|43814|43794|43801.5|43781.5|11
1641899510000|2022-01-11 11:11:50|43819|43799|43819|43799|43819|43799|43819|43799|1
1641899520000|2022-01-11 11:12:00|43820.3|43800.3|43821.5|43801.5|43821.6|43801.6|43820.3|43800.3|1
1641899530000|2022-01-11 11:12:10|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|3
1641899540000|2022-01-11 11:12:20|43814|43794|43814|43794|43814|43794|43814|43794|0
1641899550000|2022-01-11 11:12:30|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|0
1641899570000|2022-01-11 11:12:50|43812.8|43792.8|43814|43794|43814|43794|43812.8|43792.8|1
1641899580000|2022-01-11 11:13:00|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|0
1641899590000|2022-01-11 11:13:10|43812.8|43792.8|43814|43794|43814|43794|43811.5|43791.5|0
1641899600000|2022-01-11 11:13:20|43812.8|43792.8|43805.3|43785.3|43812.8|43792.8|43805.3|43785.3|3
1641899610000|2022-01-11 11:13:30|43806.5|43786.5|43804|43784|43806.5|43786.5|43804|43784|0
1641899620000|2022-01-11 11:13:40|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|2
1641899630000|2022-01-11 11:13:50|43805.3|43785.3|43806.5|43786.5|43806.5|43786.5|43801.5|43781.5|0
1641899640000|2022-01-11 11:14:00|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1641899650000|2022-01-11 11:14:10|43800.3|43780.3|43797.8|43777.8|43800.3|43780.3|43797.8|43777.8|0
1641899670000|2022-01-11 11:14:30|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|0
1641899680000|2022-01-11 11:14:40|||||||||1
1641899690000|2022-01-11 11:14:50|||||||||1
1641899700000|2022-01-11 11:15:00|||||||||1
1641899710000|2022-01-11 11:15:10|43802.8|43782.8|43804|43784|43804|43784|43802.8|43782.8|0
1641899720000|2022-01-11 11:15:20|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43800.3|43780.3|7
1641899730000|2022-01-11 11:15:30|43799|43779|43797.8|43777.8|43799|43779|43796.5|43776.5|0
1641899740000|2022-01-11 11:15:40|43796.5|43776.5|43796.5|43776.5|43799|43779|43796.5|43776.5|0
1641899760000|2022-01-11 11:16:00|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43794|43774|0
1641899770000|2022-01-11 11:16:10|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43795.3|43775.3|1
1641899780000|2022-01-11 11:16:20|43799|43779|43799|43779|43799|43779|43799|43779|3
1641899800000|2022-01-11 11:16:40|43797.8|43777.8|43796.5|43776.5|43797.8|43777.8|43796.5|43776.5|0
1641899810000|2022-01-11 11:16:50|43797.8|43777.8|43797.8|43777.8|43799|43779|43797.8|43777.8|5
1641899820000|2022-01-11 11:17:00|43796.5|43776.5|43792.8|43772.8|43796.5|43776.5|43792.8|43772.8|1
1641899830000|2022-01-11 11:17:10|43794|43774|43795.3|43775.3|43795.3|43775.3|43794|43774|1
1641899840000|2022-01-11 11:17:20|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641899850000|2022-01-11 11:17:30|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|43797.8|43777.8|0
1641899860000|2022-01-11 11:17:40|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|5
1641899870000|2022-01-11 11:17:50|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43794|43774|3
1641899880000|2022-01-11 11:18:00|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43794|43774|0
1641899890000|2022-01-11 11:18:10|43799|43779|43799|43779|43799|43779|43799|43779|0
1641899900000|2022-01-11 11:18:20|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641899910000|2022-01-11 11:18:30|43794|43774|43799|43779|43799|43779|43794|43774|10
1641899930000|2022-01-11 11:18:50|43801.5|43781.5|43804|43784|43805.3|43785.3|43801.5|43781.5|9
1641899940000|2022-01-11 11:19:00|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|3
1641899950000|2022-01-11 11:19:10|43804|43784|43806.5|43786.5|43806.5|43786.5|43804|43784|2
1641899970000|2022-01-11 11:19:30|43804|43784|43804|43784|43806.5|43786.5|43804|43784|0
1641899980000|2022-01-11 11:19:40|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|1
1641900000000|2022-01-11 11:20:00|43807.8|43787.8|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|1
1641900010000|2022-01-11 11:20:10|43810.3|43790.3|43811.5|43791.5|43811.5|43791.5|43810.3|43790.3|0
1641900020000|2022-01-11 11:20:20|43809|43789|43806.5|43786.5|43809|43789|43806.5|43786.5|1
1641900030000|2022-01-11 11:20:30|43807.8|43787.8|43811.5|43791.5|43811.5|43791.5|43807.8|43787.8|0
1641900040000|2022-01-11 11:20:40|43809|43789|43812.8|43792.8|43812.8|43792.8|43809|43789|2
1641900050000|2022-01-11 11:20:50|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|1
1641900060000|2022-01-11 11:21:00|43809|43789|43809|43789|43809|43789|43806.5|43786.5|8
1641900070000|2022-01-11 11:21:10|43807.8|43787.8|43805.3|43785.3|43807.8|43787.8|43805.3|43785.3|1
1641900090000|2022-01-11 11:21:30|43804|43784|43804|43784|43804|43784|43804|43784|0
1641900110000|2022-01-11 11:21:50|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|2
1641900130000|2022-01-11 11:22:10|||||||||3
1641900160000|2022-01-11 11:22:40|||||||||3
1641900180000|2022-01-11 11:23:00|||||||||9
1641900190000|2022-01-11 11:23:10|43814|43794|43814|43794|43814|43794|43814|43794|4
1641900200000|2022-01-11 11:23:20|43815.3|43795.3|43816.5|43796.5|43816.5|43796.5|43815.3|43795.3|2
1641900220000|2022-01-11 11:23:40|43817.8|43797.8|43821.5|43801.5|43824|43804|43817.8|43797.8|12
1641900240000|2022-01-11 11:24:00|43819|43799|43814|43794|43819|43799|43814|43794|1
1641900260000|2022-01-11 11:24:20|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|0
1641900270000|2022-01-11 11:24:30|43812.8|43792.8|43814|43794|43814|43794|43812.8|43792.8|1
1641900300000|2022-01-11 11:25:00|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|1
1641900320000|2022-01-11 11:25:20|43812.8|43792.8|43814|43794|43814|43794|43812.8|43792.8|0
1641900330000|2022-01-11 11:25:30|||||||||2
1641900350000|2022-01-11 11:25:50|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|3
1641900360000|2022-01-11 11:26:00|43814|43794|43812.8|43792.8|43814|43794|43812.8|43792.8|1
1641900370000|2022-01-11 11:26:10|43811.5|43791.5|43814|43794|43814|43794|43811.5|43791.5|0
1641900380000|2022-01-11 11:26:20|43811.5|43791.5|43814|43794|43814|43794|43811.5|43791.5|1
1641900390000|2022-01-11 11:26:30|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43809|43789|3
1641900400000|2022-01-11 11:26:40|43814|43794|43811.5|43791.5|43814|43794|43811.5|43791.5|0
1641900430000|2022-01-11 11:27:10|43812.8|43792.8|43811.5|43791.5|43814|43794|43811.5|43791.5|1
1641900470000|2022-01-11 11:27:50|43810.3|43790.3|43809|43789|43810.3|43790.3|43809|43789|0
1641900490000|2022-01-11 11:28:10|43811.5|43791.5|43809|43789|43811.5|43791.5|43809|43789|1
1641900500000|2022-01-11 11:28:20|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|0
1641900510000|2022-01-11 11:28:30|43809|43789|43811.5|43791.5|43811.5|43791.5|43809|43789|0
1641900520000|2022-01-11 11:28:40|43810.3|43790.3|43809|43789|43810.3|43790.3|43809|43789|0
1641900530000|2022-01-11 11:28:50|43810.3|43790.3|43814|43794|43814|43794|43810.3|43790.3|2
1641900540000|2022-01-11 11:29:00|43816.5|43796.5|43816.5|43796.5|43817.8|43797.8|43814|43794|4
1641900560000|2022-01-11 11:29:20|43814|43794|43814|43794|43814|43794|43814|43794|0
1641900570000|2022-01-11 11:29:30|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|4
1641900580000|2022-01-11 11:29:40|43810.3|43790.3|43809|43789|43810.3|43790.3|43809|43789|0
1641900590000|2022-01-11 11:29:50|43807.8|43787.8|43804|43784|43807.8|43787.8|43804|43784|1
1641900600000|2022-01-11 11:30:00|43801.5|43781.5|43800.3|43780.3|43801.5|43781.5|43799|43779|1
1641900610000|2022-01-11 11:30:10|43799|43779|43801.5|43781.5|43801.5|43781.5|43799|43779|0
1641900640000|2022-01-11 11:30:40|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|0
1641900650000|2022-01-11 11:30:50|43804|43784|43804|43784|43804|43784|43804|43784|1
1641900660000|2022-01-11 11:31:00|43806.5|43786.5|43811.5|43791.5|43811.5|43791.5|43806.5|43786.5|7
1641900670000|2022-01-11 11:31:10|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|1
1641900680000|2022-01-11 11:31:20|43809|43789|43809|43789|43809|43789|43809|43789|0
1641900700000|2022-01-11 11:31:40|43806.5|43786.5|43807.8|43787.8|43807.8|43787.8|43806.5|43786.5|0
1641900730000|2022-01-11 11:32:10|43806.5|43786.5|43809|43789|43809|43789|43806.5|43786.5|0
1641900750000|2022-01-11 11:32:30|43806.5|43786.5|43804|43784|43806.5|43786.5|43804|43784|2
1641900770000|2022-01-11 11:32:50|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|1
1641900780000|2022-01-11 11:33:00|43799|43779|43799|43779|43799|43779|43799|43779|0
1641900810000|2022-01-11 11:33:30|43795.3|43775.3|43795.3|43775.3|43795.3|43775.3|43792.8|43772.8|9
1641900820000|2022-01-11 11:33:40|43794|43774|43794|43774|43794|43774|43794|43774|1
1641900840000|2022-01-11 11:34:00|43791.5|43771.5|43794|43774|43794|43774|43791.5|43771.5|2
1641900860000|2022-01-11 11:34:20|43795.3|43775.3|43800.3|43780.3|43800.3|43780.3|43795.3|43775.3|5
1641900870000|2022-01-11 11:34:30|43801.6|43781.6|43809|43789|43809|43789|43801.6|43781.6|8
1641900880000|2022-01-11 11:34:40|43806.5|43786.5|43806.5|43786.5|43807.8|43787.8|43806.5|43786.5|1
1641900890000|2022-01-11 11:34:50|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1641900900000|2022-01-11 11:35:00|43809|43789|43806.5|43786.5|43809|43789|43804|43784|6
1641900910000|2022-01-11 11:35:10|43805.3|43785.3|43806.5|43786.5|43806.5|43786.5|43805.3|43785.3|0
1641900920000|2022-01-11 11:35:20|43807.8|43787.8|43811.5|43791.5|43811.5|43791.5|43807.8|43787.8|0
1641900930000|2022-01-11 11:35:30|43810.3|43790.3|43811.5|43791.5|43811.5|43791.5|43809|43789|0
1641900940000|2022-01-11 11:35:40|43809|43789|43814|43794|43814|43794|43809|43789|3
1641900950000|2022-01-11 11:35:50|43816.5|43796.5|43815.3|43795.3|43816.5|43796.5|43814|43794|1
1641900960000|2022-01-11 11:36:00|43814|43794|43819|43799|43819|43799|43814|43794|4
1641900990000|2022-01-11 11:36:30|43817.8|43797.8|43814|43794|43817.8|43797.8|43814|43794|5
1641901000000|2022-01-11 11:36:40|43812.8|43792.8|43811.5|43791.5|43812.8|43792.8|43811.5|43791.5|0
1641901010000|2022-01-11 11:36:50|||||||||1
1641901020000|2022-01-11 11:37:00|43809|43789|43806.5|43786.5|43809|43789|43806.5|43786.5|1
1641901060000|2022-01-11 11:37:40|43804|43784|43804|43784|43804|43784|43804|43784|1
1641901120000|2022-01-11 11:38:40|43801.5|43781.5|43800.3|43780.3|43801.5|43781.5|43799|43779|4
1641901140000|2022-01-11 11:39:00|43802.8|43782.8|43802.8|43782.8|43802.8|43782.8|43799|43779|2
1641901150000|2022-01-11 11:39:10|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|0
1641901170000|2022-01-11 11:39:30|43799|43779|43797.8|43777.8|43799|43779|43797.8|43777.8|0
1641901210000|2022-01-11 11:40:10|43796.5|43776.5|43800.3|43780.3|43800.3|43780.3|43796.5|43776.5|0
1641901220000|2022-01-11 11:40:20|43799|43779|43801.5|43781.5|43801.5|43781.5|43799|43779|1
1641901230000|2022-01-11 11:40:30|43800.3|43780.3|43801.5|43781.5|43801.5|43781.5|43800.3|43780.3|1
1641901240000|2022-01-11 11:40:40|43804|43784|43804|43784|43804|43784|43804|43784|0
1641901250000|2022-01-11 11:40:50|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1641901270000|2022-01-11 11:41:10|43806.6|43786.6|43810.3|43790.3|43810.3|43790.3|43806.6|43786.6|0
1641901300000|2022-01-11 11:41:40|43811.5|43791.5|43814|43794|43814|43794|43811.5|43791.5|0
1641901310000|2022-01-11 11:41:50|43819|43799|43819|43799|43819|43799|43819|43799|1
1641901320000|2022-01-11 11:42:00|43816.5|43796.5|43819|43799|43819|43799|43816.5|43796.5|0
1641901330000|2022-01-11 11:42:10|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|0
1641901360000|2022-01-11 11:42:40|||||||||2
1641901380000|2022-01-11 11:43:00|43819|43799|43817.8|43797.8|43819|43799|43817.8|43797.8|0
1641901390000|2022-01-11 11:43:10|43819|43799|43819|43799|43819|43799|43819|43799|0
1641901410000|2022-01-11 11:43:30|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|43816.5|43796.5|0
1641901420000|2022-01-11 11:43:40|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|2
1641901430000|2022-01-11 11:43:50|43824|43804|43824|43804|43824|43804|43824|43804|4
1641901480000|2022-01-11 11:44:40|43825.3|43805.3|43829|43809|43829|43809|43825.3|43805.3|2
1641901490000|2022-01-11 11:44:50|||||||||1
1641901500000|2022-01-11 11:45:00|43827.8|43807.8|43826.5|43806.5|43827.8|43807.8|43826.5|43806.5|1
1641901530000|2022-01-11 11:45:30|||||||||2
1641901540000|2022-01-11 11:45:40|43827.8|43807.8|43826.5|43806.5|43829|43809|43826.5|43806.5|0
1641901550000|2022-01-11 11:45:50|43827.8|43807.8|43829|43809|43829|43809|43827.8|43807.8|0
1641901580000|2022-01-11 11:46:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|2
1641901610000|2022-01-11 11:46:50|43825.3|43805.3|43824|43804|43825.3|43805.3|43821.5|43801.5|1
1641901620000|2022-01-11 11:47:00|||||||||3
1641901640000|2022-01-11 11:47:20|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|43826.5|43806.5|4
1641901650000|2022-01-11 11:47:30|43829|43809|43829|43809|43829|43809|43829|43809|3
1641901670000|2022-01-11 11:47:50|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|0
1641901680000|2022-01-11 11:48:00|43832.8|43812.8|43834|43814|43834|43814|43832.8|43812.8|0
1641901690000|2022-01-11 11:48:10|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|43836.5|43816.5|7
1641901700000|2022-01-11 11:48:20|||||||||2
1641901730000|2022-01-11 11:48:50|43839.1|43819.1|43844|43824|43844|43824|43839.1|43819.1|9
1641901740000|2022-01-11 11:49:00|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|2
1641901750000|2022-01-11 11:49:10|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43846.5|43826.5|2
1641901760000|2022-01-11 11:49:20|43846.5|43826.5|43844|43824|43849|43829|43844|43824|13
1641901780000|2022-01-11 11:49:40|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|43841.5|43821.5|0
1641901790000|2022-01-11 11:49:50|43844|43824|43844|43824|43844|43824|43844|43824|0
1641901800000|2022-01-11 11:50:00|43842.8|43822.8|43841.5|43821.5|43842.8|43822.8|43841.5|43821.5|0
1641901810000|2022-01-11 11:50:10|43842.8|43822.8|43844|43824|43844|43824|43842.8|43822.8|4
1641901830000|2022-01-11 11:50:30|43845.3|43825.3|43846.5|43826.5|43846.5|43826.5|43845.3|43825.3|3
1641901840000|2022-01-11 11:50:40|43847.8|43827.8|43847.8|43827.8|43849|43829|43847.8|43827.8|0
1641901850000|2022-01-11 11:50:50|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|2
1641901860000|2022-01-11 11:51:00|43847.8|43827.8|43847.8|43827.8|43847.8|43827.8|43846.5|43826.5|0
1641901870000|2022-01-11 11:51:10|43846.5|43826.5|43849|43829|43849|43829|43846.5|43826.5|1
1641901880000|2022-01-11 11:51:20|43847.8|43827.8|43844|43824|43847.8|43827.8|43844|43824|5
1641901890000|2022-01-11 11:51:30|||||||||1
1641901910000|2022-01-11 11:51:50|43842.8|43822.8|43841.5|43821.5|43842.8|43822.8|43841.5|43821.5|1
1641901920000|2022-01-11 11:52:00|43845.3|43825.3|43846.5|43826.5|43846.5|43826.5|43841.5|43821.5|3
1641901930000|2022-01-11 11:52:10|43847.8|43827.8|43849|43829|43849|43829|43846.5|43826.5|3
1641901960000|2022-01-11 11:52:40|43850.3|43830.3|43849|43829|43850.3|43830.3|43849|43829|12
1641901970000|2022-01-11 11:52:50|43851.5|43831.5|43869|43849|43869|43849|43850.3|43830.3|16
1641901980000|2022-01-11 11:53:00|43871.5|43851.5|43869|43849|43871.5|43851.5|43869|43849|5
1641901990000|2022-01-11 11:53:10|43871.5|43851.5|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|13
1641902000000|2022-01-11 11:53:20|43871.5|43851.5|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|4
1641902010000|2022-01-11 11:53:30|43877.8|43857.8|43875.3|43855.3|43879|43859|43875.3|43855.3|8
1641902020000|2022-01-11 11:53:40|43874|43854|43866.5|43846.5|43874|43854|43866.5|43846.5|2
1641902030000|2022-01-11 11:53:50|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|4
1641902040000|2022-01-11 11:54:00|43862.8|43842.8|43862.8|43842.8|43865.3|43845.3|43861.5|43841.5|9
1641902050000|2022-01-11 11:54:10|43864|43844|43861.5|43841.5|43865.3|43845.3|43861.5|43841.5|2
1641902060000|2022-01-11 11:54:20|43859|43839|43859|43839|43859|43839|43859|43839|1
1641902070000|2022-01-11 11:54:30|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|43861.5|43841.5|2
1641902080000|2022-01-11 11:54:40|43862.8|43842.8|43864|43844|43864|43844|43862.8|43842.8|0
1641902090000|2022-01-11 11:54:50|43861.5|43841.5|43864|43844|43864|43844|43861.5|43841.5|5
1641902100000|2022-01-11 11:55:00|43867.8|43847.8|43866.5|43846.5|43867.8|43847.8|43866.5|43846.5|5
1641902110000|2022-01-11 11:55:10|43867.8|43847.8|43866.5|43846.5|43867.8|43847.8|43866.5|43846.5|0
1641902120000|2022-01-11 11:55:20|43864|43844|43864|43844|43864|43844|43864|43844|4
1641902130000|2022-01-11 11:55:30|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|5
1641902150000|2022-01-11 11:55:50|43865.3|43845.3|43866.5|43846.5|43866.5|43846.5|43865.3|43845.3|9
1641902160000|2022-01-11 11:56:00|43865.3|43845.3|43866.5|43846.5|43866.5|43846.5|43865.3|43845.3|1
1641902170000|2022-01-11 11:56:10|43867.8|43847.8|43870.3|43850.3|43870.3|43850.3|43867.8|43847.8|2
1641902180000|2022-01-11 11:56:20|43864|43844|43864|43844|43864|43844|43861.5|43841.5|7
1641902190000|2022-01-11 11:56:30|43865.3|43845.3|43866.5|43846.5|43866.5|43846.5|43862.8|43842.8|5
1641902210000|2022-01-11 11:56:50|43871.6|43851.6|43870.3|43850.3|43871.6|43851.6|43870.3|43850.3|5
1641902220000|2022-01-11 11:57:00|43871.5|43851.5|43871.5|43851.5|43874|43854|43871.5|43851.5|3
1641902230000|2022-01-11 11:57:10|43874|43854|43871.5|43851.5|43874|43854|43869|43849|2
1641902240000|2022-01-11 11:57:20|43869|43849|43874|43854|43874|43854|43869|43849|0
1641902250000|2022-01-11 11:57:30|43876.5|43856.5|43872.8|43852.8|43877.8|43857.8|43872.8|43852.8|3
1641902260000|2022-01-11 11:57:40|43871.5|43851.5|43866.5|43846.5|43871.5|43851.5|43866.5|43846.5|0
1641902270000|2022-01-11 11:57:50|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|43865.3|43845.3|3
1641902280000|2022-01-11 11:58:00|43861.5|43841.5|43856.5|43836.5|43861.5|43841.5|43856.5|43836.5|2
1641902290000|2022-01-11 11:58:10|43854|43834|43849|43829|43854|43834|43846.5|43826.5|2
1641902300000|2022-01-11 11:58:20|43846.5|43826.5|43849|43829|43849|43829|43846.5|43826.5|2
1641902310000|2022-01-11 11:58:30|43847.8|43827.8|43846.5|43826.5|43849|43829|43846.5|43826.5|1
1641902330000|2022-01-11 11:58:50|43844|43824|43844|43824|43844|43824|43844|43824|1
1641902340000|2022-01-11 11:59:00|43849|43829|43849|43829|43849|43829|43849|43829|1
1641902350000|2022-01-11 11:59:10|43851.5|43831.5|43851.5|43831.5|43851.5|43831.5|43849|43829|1
1641902360000|2022-01-11 11:59:20|43850.3|43830.3|43849|43829|43851.5|43831.5|43849|43829|2
1641902390000|2022-01-11 11:59:50|43847.8|43827.8|43842.8|43822.8|43847.8|43827.8|43842.8|43822.8|2
1641902400000|2022-01-11 12:00:00|43841.5|43821.5|43852.8|43832.8|43852.8|43832.8|43841.5|43821.5|13
1641902410000|2022-01-11 12:00:10|43850.3|43830.3|43850.3|43830.3|43852.8|43832.8|43850.3|43830.3|2
1641902420000|2022-01-11 12:00:20|43854|43834|43854|43834|43854|43834|43851.5|43831.5|2
1641902430000|2022-01-11 12:00:30|43855.3|43835.3|43855.3|43835.3|43856.6|43836.6|43855.3|43835.3|2
1641902440000|2022-01-11 12:00:40|43856.6|43836.6|43854|43834|43856.6|43836.6|43854|43834|1
1641902450000|2022-01-11 12:00:50|43851.5|43831.5|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|0
1641902460000|2022-01-11 12:01:00|43852.8|43832.8|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|2
1641902470000|2022-01-11 12:01:10|43857.8|43837.8|43859|43839|43860.3|43840.3|43856.5|43836.5|3
1641902480000|2022-01-11 12:01:20|43860.3|43840.3|43861.5|43841.5|43861.5|43841.5|43860.3|43840.3|0
1641902490000|2022-01-11 12:01:30|43860.3|43840.3|43859|43839|43860.3|43840.3|43859|43839|2
1641902500000|2022-01-11 12:01:40|43857.8|43837.8|43856.5|43836.5|43857.8|43837.8|43856.5|43836.5|1
1641902510000|2022-01-11 12:01:50|43847.8|43827.8|43849|43829|43849|43829|43846.5|43826.5|5
1641902520000|2022-01-11 12:02:00|43850.3|43830.3|43851.5|43831.5|43851.5|43831.5|43850.3|43830.3|0
1641902530000|2022-01-11 12:02:10|43849|43829|43849|43829|43849|43829|43849|43829|3
1641902540000|2022-01-11 12:02:20|43850.3|43830.3|43852.8|43832.8|43852.8|43832.8|43850.3|43830.3|1
1641902550000|2022-01-11 12:02:30|43854|43834|43851.5|43831.5|43854|43834|43851.5|43831.5|1
1641902560000|2022-01-11 12:02:40|43850.3|43830.3|43846.5|43826.5|43850.3|43830.3|43846.5|43826.5|3
1641902570000|2022-01-11 12:02:50|43844|43824|43844|43824|43844|43824|43844|43824|0
1641902580000|2022-01-11 12:03:00|43845.3|43825.3|43849|43829|43849|43829|43845.3|43825.3|1
1641902590000|2022-01-11 12:03:10|43846.5|43826.5|43846.5|43826.5|43849|43829|43846.5|43826.5|2
1641902610000|2022-01-11 12:03:30|43849|43829|43849|43829|43849|43829|43849|43829|0
1641902620000|2022-01-11 12:03:40|43846.5|43826.5|43844|43824|43846.5|43826.5|43844|43824|0
1641902630000|2022-01-11 12:03:50|43846.5|43826.5|43846.5|43826.5|43846.5|43826.5|43844|43824|0
1641902640000|2022-01-11 12:04:00|43844|43824|43836.5|43816.5|43846.5|43826.5|43834|43814|6
1641902660000|2022-01-11 12:04:20|43840.3|43820.3|43836.5|43816.5|43840.3|43820.3|43836.5|43816.5|8
1641902670000|2022-01-11 12:04:30|43835.3|43815.3|43829|43809|43836.5|43816.5|43829|43809|3
1641902680000|2022-01-11 12:04:40|43827.8|43807.8|43829|43809|43829|43809|43827.8|43807.8|0
1641902690000|2022-01-11 12:04:50|43827.8|43807.8|43825.3|43805.3|43827.8|43807.8|43824|43804|0
1641902700000|2022-01-11 12:05:00|43824|43804|43825.3|43805.3|43825.3|43805.3|43824|43804|0
1641902710000|2022-01-11 12:05:10|43829|43809|43829|43809|43829|43809|43829|43809|1
1641902720000|2022-01-11 12:05:20|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|43830.3|43810.3|1
1641902730000|2022-01-11 12:05:30|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|1
1641902740000|2022-01-11 12:05:40|43829|43809|43822.8|43802.8|43829|43809|43822.8|43802.8|6
1641902760000|2022-01-11 12:06:00|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43819|43799|0
1641902770000|2022-01-11 12:06:10|43824|43804|43824|43804|43824|43804|43824|43804|2
1641902780000|2022-01-11 12:06:20|43827.8|43807.8|43827.8|43807.8|43827.8|43807.8|43824|43804|1
1641902790000|2022-01-11 12:06:30|43829|43809|43836.5|43816.5|43836.5|43816.5|43829|43809|1
1641902800000|2022-01-11 12:06:40|43839|43819|43840.3|43820.3|43840.3|43820.3|43836.5|43816.5|1
1641902810000|2022-01-11 12:06:50|43839|43819|43840.3|43820.3|43840.3|43820.3|43839|43819|2
1641902820000|2022-01-11 12:07:00|43841.6|43821.6|43840.3|43820.3|43844|43824|43840.3|43820.3|1
1641902830000|2022-01-11 12:07:10|43839|43819|43834|43814|43839|43819|43834|43814|0
1641902840000|2022-01-11 12:07:20|43832.8|43812.8|43834|43814|43834|43814|43831.5|43811.5|0
1641902850000|2022-01-11 12:07:30|43835.3|43815.3|43836.5|43816.5|43837.8|43817.8|43835.3|43815.3|0
1641902860000|2022-01-11 12:07:40|||||||||1
1641902870000|2022-01-11 12:07:50|43835.3|43815.3|43836.5|43816.5|43836.5|43816.5|43834|43814|0
1641902880000|2022-01-11 12:08:00|43835.3|43815.3|43826.5|43806.5|43835.3|43815.3|43826.5|43806.5|2
1641902890000|2022-01-11 12:08:10|43822.8|43802.8|43821.5|43801.5|43822.8|43802.8|43816.5|43796.5|6
1641902900000|2022-01-11 12:08:20|43819|43799|43819|43799|43819|43799|43819|43799|1
1641902920000|2022-01-11 12:08:40|43821.5|43801.5|43822.8|43802.8|43822.8|43802.8|43821.5|43801.5|7
1641902940000|2022-01-11 12:09:00|43821.5|43801.5|43821.5|43801.5|43824|43804|43821.5|43801.5|1
1641902950000|2022-01-11 12:09:10|43820.3|43800.3|43819|43799|43820.3|43800.3|43819|43799|0
1641902960000|2022-01-11 12:09:20|||||||||3
1641902970000|2022-01-11 12:09:30|43814|43794|43812.8|43792.8|43814|43794|43812.8|43792.8|1
1641902980000|2022-01-11 12:09:40|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43810.3|43790.3|0
1641902990000|2022-01-11 12:09:50|43810.3|43790.3|43807.8|43787.8|43810.3|43790.3|43807.8|43787.8|2
1641903000000|2022-01-11 12:10:00|43806.5|43786.5|43804|43784|43806.5|43786.5|43804|43784|4
1641903010000|2022-01-11 12:10:10|43801.5|43781.5|43804|43784|43804|43784|43801.5|43781.5|2
1641903020000|2022-01-11 12:10:20|43801.5|43781.5|43800.3|43780.3|43802.8|43782.8|43800.3|43780.3|1
1641903030000|2022-01-11 12:10:30|43799|43779|43792.8|43772.8|43799|43779|43792.8|43772.8|10
1641903040000|2022-01-11 12:10:40|43790.3|43770.3|43784|43764|43790.3|43770.3|43784|43764|7
1641903050000|2022-01-11 12:10:50|43774|43754|43779|43759|43784|43764|43774|43754|22
1641903060000|2022-01-11 12:11:00|43776.5|43756.5|43774|43754|43776.5|43756.5|43774|43754|7
1641903070000|2022-01-11 12:11:10|43776.5|43756.5|43774|43754|43776.5|43756.5|43774|43754|5
1641903080000|2022-01-11 12:11:20|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|43780.3|43760.3|6
1641903090000|2022-01-11 12:11:30|43781.5|43761.5|43790.3|43770.3|43790.3|43770.3|43781.5|43761.5|5
1641903100000|2022-01-11 12:11:40|||||||||1
1641903110000|2022-01-11 12:11:50|43789|43769|43786.5|43766.5|43789|43769|43786.5|43766.5|2
1641903120000|2022-01-11 12:12:00|43789|43769|43790.3|43770.3|43790.3|43770.3|43789|43769|4
1641903150000|2022-01-11 12:12:30|43789|43769|43792.8|43772.8|43792.8|43772.8|43789|43769|1
1641903160000|2022-01-11 12:12:40|43794|43774|43796.6|43776.6|43796.6|43776.6|43794|43774|7
1641903170000|2022-01-11 12:12:50|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|43796.5|43776.5|0
1641903180000|2022-01-11 12:13:00|43795.3|43775.3|43796.5|43776.5|43796.5|43776.5|43794|43774|0
1641903190000|2022-01-11 12:13:10|43797.8|43777.8|43796.5|43776.5|43799|43779|43795.3|43775.3|12
1641903200000|2022-01-11 12:13:20|43794|43774|43799|43779|43799|43779|43794|43774|2
1641903210000|2022-01-11 12:13:30|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|3
1641903220000|2022-01-11 12:13:40|43801.6|43781.6|43809|43789|43809|43789|43801.6|43781.6|8
1641903230000|2022-01-11 12:13:50|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|3
1641903240000|2022-01-11 12:14:00|43807.8|43787.8|43809|43789|43809|43789|43807.8|43787.8|2
1641903260000|2022-01-11 12:14:20|43810.3|43790.3|43809|43789|43811.5|43791.5|43809|43789|0
1641903270000|2022-01-11 12:14:30|43807.7|43787.7|43799|43779|43807.7|43787.7|43799|43779|9
1641903280000|2022-01-11 12:14:40|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|43800.3|43780.3|2
1641903290000|2022-01-11 12:14:50|43799|43779|43804|43784|43806.5|43786.5|43799|43779|1
1641903300000|2022-01-11 12:15:00|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|1
1641903310000|2022-01-11 12:15:10|43802.8|43782.8|43804|43784|43804|43784|43802.8|43782.8|0
1641903320000|2022-01-11 12:15:20|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|4
1641903330000|2022-01-11 12:15:30|43805.3|43785.3|43804|43784|43805.3|43785.3|43804|43784|1
1641903340000|2022-01-11 12:15:40|43805.3|43785.3|43802.8|43782.8|43805.3|43785.3|43802.7|43782.7|0
1641903350000|2022-01-11 12:15:50|43801.5|43781.5|43799|43779|43804|43784|43799|43779|2
1641903360000|2022-01-11 12:16:00|43794|43774|43791.5|43771.5|43794|43774|43791.5|43771.5|1
1641903370000|2022-01-11 12:16:10|43790.3|43770.3|43791.5|43771.5|43791.5|43771.5|43790.3|43770.3|1
1641903380000|2022-01-11 12:16:20|43795.3|43775.3|43799|43779|43799|43779|43794|43774|8
1641903390000|2022-01-11 12:16:30|43797.7|43777.7|43796.5|43776.5|43797.7|43777.7|43794|43774|0
1641903400000|2022-01-11 12:16:40|43794|43774|43796.5|43776.5|43796.5|43776.5|43794|43774|0
1641903420000|2022-01-11 12:17:00|43799|43779|43804|43784|43804|43784|43799|43779|3
1641903430000|2022-01-11 12:17:10|||||||||2
1641903440000|2022-01-11 12:17:20|43802.8|43782.8|43801.5|43781.5|43802.8|43782.8|43801.5|43781.5|7
1641903450000|2022-01-11 12:17:30|43802.8|43782.8|43804|43784|43804|43784|43802.8|43782.8|0
1641903460000|2022-01-11 12:17:40|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|43801.5|43781.5|1
1641903470000|2022-01-11 12:17:50|43804|43784|43801.5|43781.5|43804|43784|43801.5|43781.5|0
1641903480000|2022-01-11 12:18:00|43802.8|43782.8|43809|43789|43809|43789|43802.8|43782.8|4
1641903500000|2022-01-11 12:18:20|43810.3|43790.3|43810.3|43790.3|43810.3|43790.3|43809|43789|2
1641903510000|2022-01-11 12:18:30|43811.5|43791.5|43804|43784|43811.5|43791.5|43802.7|43782.7|1
1641903530000|2022-01-11 12:18:50|43802.7|43782.7|43801.5|43781.5|43802.7|43782.7|43801.5|43781.5|1
1641903540000|2022-01-11 12:19:00|43800.2|43780.2|43801.5|43781.5|43801.5|43781.5|43800.2|43780.2|1
1641903550000|2022-01-11 12:19:10|43800.2|43780.2|43807.8|43787.8|43807.8|43787.8|43799|43779|5
1641903560000|2022-01-11 12:19:20|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|43811.5|43791.5|1
1641903570000|2022-01-11 12:19:30|43816.5|43796.5|43814|43794|43816.5|43796.5|43814|43794|0
1641903580000|2022-01-11 12:19:40|43816.5|43796.5|43815.2|43795.2|43816.5|43796.5|43812.7|43792.7|5
1641903590000|2022-01-11 12:19:50|43811.5|43791.5|43812.8|43792.8|43812.8|43792.8|43811.5|43791.5|0
1641903600000|2022-01-11 12:20:00|43814|43794|43815.2|43795.2|43816.5|43796.5|43811.5|43791.5|2
1641903610000|2022-01-11 12:20:10|43815.3|43795.3|43819|43799|43819|43799|43815.3|43795.3|2
1641903620000|2022-01-11 12:20:20|43820.3|43800.3|43820.2|43800.2|43820.3|43800.3|43820.2|43800.2|2
1641903630000|2022-01-11 12:20:30|43819|43799|43819|43799|43821.5|43801.5|43819|43799|3
1641903650000|2022-01-11 12:20:50|43821.5|43801.5|43816.5|43796.5|43821.5|43801.5|43816.5|43796.5|4
1641903660000|2022-01-11 12:21:00|43814|43794|43810.3|43790.3|43814|43794|43809.1|43789.1|3
1641903670000|2022-01-11 12:21:10|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|43807.8|43787.8|0
1641903680000|2022-01-11 12:21:20|43809.1|43789.1|43805.3|43785.3|43810.3|43790.3|43805.2|43785.2|0
1641903690000|2022-01-11 12:21:30|43806.5|43786.5|43809|43789|43809|43789|43806.5|43786.5|0
1641903700000|2022-01-11 12:21:40|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|0
1641903710000|2022-01-11 12:21:50|43807.8|43787.8|43806.5|43786.5|43809|43789|43806.5|43786.5|3
1641903720000|2022-01-11 12:22:00|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|43805.3|43785.3|0
1641903730000|2022-01-11 12:22:10|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|1
1641903740000|2022-01-11 12:22:20|43804|43784|43804|43784|43804|43784|43804|43784|2
1641903760000|2022-01-11 12:22:40|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|43807.7|43787.7|6
1641903780000|2022-01-11 12:23:00|43809|43789|43816.5|43796.5|43816.5|43796.5|43809|43789|6
1641903790000|2022-01-11 12:23:10|43821.5|43801.5|43817.7|43797.7|43821.5|43801.5|43817.7|43797.7|2
1641903800000|2022-01-11 12:23:20|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|0
1641903820000|2022-01-11 12:23:40|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|2
1641903830000|2022-01-11 12:23:50|43819|43799|43819|43799|43819|43799|43819|43799|0
1641903840000|2022-01-11 12:24:00|43816.5|43796.5|43819|43799|43819|43799|43816.5|43796.5|0
1641903880000|2022-01-11 12:24:40|43820.2|43800.2|43819|43799|43820.2|43800.2|43819|43799|2
1641903900000|2022-01-11 12:25:00|43817.7|43797.7|43819|43799|43819|43799|43817.7|43797.7|0
1641903910000|2022-01-11 12:25:10|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|0
1641903920000|2022-01-11 12:25:20|43820.2|43800.2|43819|43799|43820.2|43800.2|43819|43799|0
1641903930000|2022-01-11 12:25:30|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43819|43799|2
1641903950000|2022-01-11 12:25:50|43819|43799|43816.5|43796.5|43819|43799|43816.5|43796.5|0
1641903960000|2022-01-11 12:26:00|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|43817.8|43797.8|0
1641903970000|2022-01-11 12:26:10|43819|43799|43819|43799|43819|43799|43819|43799|0
1641904000000|2022-01-11 12:26:40|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|43821.5|43801.5|2
1641904010000|2022-01-11 12:26:50|43822.8|43802.8|43821.5|43801.5|43822.8|43802.8|43821.5|43801.5|0
1641904030000|2022-01-11 12:27:10|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|43822.8|43802.8|1
1641904040000|2022-01-11 12:27:20|43826.5|43806.5|43832.8|43812.8|43832.8|43812.8|43826.5|43806.5|3
1641904050000|2022-01-11 12:27:30|43831.5|43811.5|43827.7|43807.7|43831.5|43811.5|43827.7|43807.7|1
1641904060000|2022-01-11 12:27:40|43826.5|43806.5|43827.7|43807.7|43827.7|43807.7|43826.5|43806.5|0
1641904080000|2022-01-11 12:28:00|43826.5|43806.5|43821.5|43801.5|43826.5|43806.5|43821.5|43801.5|0
1641904100000|2022-01-11 12:28:20|43822.8|43802.8|43829|43809|43829|43809|43822.8|43802.8|2
1641904110000|2022-01-11 12:28:30|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|43831.5|43811.5|0
1641904120000|2022-01-11 12:28:40|43834|43814|43834|43814|43834|43814|43834|43814|4
1641904130000|2022-01-11 12:28:50|43839|43819|43841.5|43821.5|43841.5|43821.5|43839|43819|8
1641904140000|2022-01-11 12:29:00|43842.8|43822.8|43845.2|43825.2|43845.2|43825.2|43842.8|43822.8|6
1641904150000|2022-01-11 12:29:10|43844|43824|43849|43829|43849|43829|43844|43824|8
1641904160000|2022-01-11 12:29:20|43847.7|43827.7|43836.5|43816.5|43847.7|43827.7|43834|43814|12
1641904170000|2022-01-11 12:29:30|43837.8|43817.8|43836.5|43816.5|43839|43819|43836.5|43816.5|7
1641904180000|2022-01-11 12:29:40|43841.5|43821.5|43834|43814|43841.5|43821.5|43834|43814|19
1641904200000|2022-01-11 12:30:00|43835.3|43815.3|43836.5|43816.5|43836.5|43816.5|43835.3|43815.3|4
1641904210000|2022-01-11 12:30:10|43837.8|43817.8|43839|43819|43841.5|43821.5|43837.8|43817.8|2
1641904220000|2022-01-11 12:30:20|43842.8|43822.8|43841.5|43821.5|43844|43824|43841.5|43821.5|1
1641904230000|2022-01-11 12:30:30|43842.8|43822.8|43851.5|43831.5|43851.5|43831.5|43842.8|43822.8|4
1641904240000|2022-01-11 12:30:40|43852.8|43832.8|43855.2|43835.2|43855.2|43835.2|43852.8|43832.8|4
1641904250000|2022-01-11 12:30:50|43854|43834|43856.5|43836.5|43856.5|43836.5|43851.5|43831.5|3
1641904260000|2022-01-11 12:31:00|43860.3|43840.3|43864|43844|43864|43844|43860.3|43840.3|4
1641904270000|2022-01-11 12:31:10|43866.5|43846.5|43866.5|43846.5|43869|43849|43866.5|43846.5|0
1641904280000|2022-01-11 12:31:20|43869|43849|43866.5|43846.5|43869|43849|43866.5|43846.5|11
1641904290000|2022-01-11 12:31:30|43865.3|43845.3|43869|43849|43869|43849|43865.3|43845.3|1
1641904300000|2022-01-11 12:31:40|43866.5|43846.5|43862.7|43842.7|43866.5|43846.5|43862.7|43842.7|4
1641904310000|2022-01-11 12:31:50|43864|43844|43861.5|43841.5|43864|43844|43861.5|43841.5|4
1641904320000|2022-01-11 12:32:00|43864|43844|43864|43844|43866.5|43846.5|43864|43844|4
1641904330000|2022-01-11 12:32:10|43865.2|43845.2|43871.5|43851.5|43871.5|43851.5|43865.2|43845.2|7
1641904340000|2022-01-11 12:32:20|43875.2|43855.2|43874|43854|43876.5|43856.5|43871.5|43851.5|0
1641904350000|2022-01-11 12:32:30|43872.8|43852.8|43876.5|43856.5|43876.5|43856.5|43871.5|43851.5|6
1641904360000|2022-01-11 12:32:40|43877.8|43857.8|43879|43859|43884|43864|43877.8|43857.8|4
1641904370000|2022-01-11 12:32:50|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|43876.5|43856.5|1
1641904380000|2022-01-11 12:33:00|43875.2|43855.2|43871.5|43851.5|43875.2|43855.2|43871.5|43851.5|1
1641904390000|2022-01-11 12:33:10|43872.8|43852.8|43874|43854|43874|43854|43872.8|43852.8|0
1641904400000|2022-01-11 12:33:20|43869|43849|43879|43859|43879|43859|43869|43849|4
1641904410000|2022-01-11 12:33:30|43876.5|43856.5|43879|43859|43881.5|43861.5|43875.2|43855.2|6
1641904420000|2022-01-11 12:33:40|43881.5|43861.5|43885.3|43865.3|43885.3|43865.3|43879|43859|10
1641904430000|2022-01-11 12:33:50|43884|43864|43890.3|43870.3|43890.3|43870.3|43884|43864|8
1641904440000|2022-01-11 12:34:00|43889|43869|43887.8|43867.8|43891.6|43871.6|43885.3|43865.3|15
1641904450000|2022-01-11 12:34:10|43889|43869|43884|43864|43889|43869|43884|43864|0
1641904460000|2022-01-11 12:34:20|43882.7|43862.7|43859|43839|43882.7|43862.7|43859|43839|9
1641904470000|2022-01-11 12:34:30|43856.6|43836.6|43849|43829|43856.6|43836.6|43844|43824|19
1641904480000|2022-01-11 12:34:40|43850.3|43830.3|43866.5|43846.5|43866.5|43846.5|43850.3|43830.3|13
1641904490000|2022-01-11 12:34:50|43859|43839|43857.7|43837.7|43859|43839|43856.5|43836.5|10
1641904500000|2022-01-11 12:35:00|43861.5|43841.5|43865.3|43845.3|43865.3|43845.3|43861.5|43841.5|7
1641904510000|2022-01-11 12:35:10|43866.5|43846.5|43864|43844|43871.5|43851.5|43864|43844|11
1641904520000|2022-01-11 12:35:20|43862.7|43842.7|43861.5|43841.5|43865.2|43845.2|43861.5|43841.5|1
1641904530000|2022-01-11 12:35:30|43862.7|43842.7|43866.5|43846.5|43866.5|43846.5|43862.7|43842.7|1
1641904550000|2022-01-11 12:35:50|43867.8|43847.8|43869|43849|43869|43849|43867.8|43847.8|1
1641904560000|2022-01-11 12:36:00|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|43866.5|43846.5|2
1641904570000|2022-01-11 12:36:10|||||||||1
1641904580000|2022-01-11 12:36:20|||||||||1
1641904590000|2022-01-11 12:36:30|43869|43849|43876.5|43856.5|43876.5|43856.5|43869|43849|1
1641904600000|2022-01-11 12:36:40|43879|43859|43879|43859|43879|43859|43879|43859|2
1641904610000|2022-01-11 12:36:50|43877.7|43857.7|43875.2|43855.2|43877.7|43857.7|43875.2|43855.2|0
1641904620000|2022-01-11 12:37:00|43874|43854|43874|43854|43874|43854|43874|43854|2
1641904650000|2022-01-11 12:37:30|43875.2|43855.2|43870.3|43850.3|43875.2|43855.2|43870.3|43850.3|3
1641904660000|2022-01-11 12:37:40|43871.5|43851.5|43870.3|43850.3|43871.5|43851.5|43870.3|43850.3|1
1641904680000|2022-01-11 12:38:00|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|43871.5|43851.5|3
1641904690000|2022-01-11 12:38:10|43870.3|43850.3|43869|43849|43871.5|43851.5|43869|43849|4
1641904700000|2022-01-11 12:38:20|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|43872.8|43852.8|5
1641904710000|2022-01-11 12:38:30|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|14
1641904730000|2022-01-11 12:38:50|43875.4|43855.4|43879|43859|43881.5|43861.5|43875.4|43855.4|6
1641904740000|2022-01-11 12:39:00|43881.5|43861.5|43886.5|43866.5|43886.5|43866.5|43881.5|43861.5|4
1641904750000|2022-01-11 12:39:10|43889|43869|43891.5|43871.5|43895.4|43875.4|43885.3|43865.3|58
1641904760000|2022-01-11 12:39:20|43894|43874|43889|43869|43894|43874|43889|43869|12
1641904770000|2022-01-11 12:39:30|43891.5|43871.5|43895.3|43875.3|43895.3|43875.3|43891.5|43871.5|5
1641904780000|2022-01-11 12:39:40|43894|43874|43896.5|43876.5|43896.5|43876.5|43894|43874|5
1641904790000|2022-01-11 12:39:50|43899|43879|43899|43879|43899|43879|43899|43879|2
1641904800000|2022-01-11 12:40:00|43896.5|43876.5|43904|43884|43904|43884|43896.5|43876.5|9
1641904810000|2022-01-11 12:40:10|||||||||3
1641904820000|2022-01-11 12:40:20|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|4
1641904830000|2022-01-11 12:40:30|43909|43889|43906.5|43886.5|43909|43889|43904|43884|5
1641904840000|2022-01-11 12:40:40|43904|43884|43909|43889|43909|43889|43904|43884|9
1641904850000|2022-01-11 12:40:50|||||||||2
1641904860000|2022-01-11 12:41:00|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|2
1641904870000|2022-01-11 12:41:10|43907.8|43887.8|43914.1|43894.1|43914.1|43894.1|43907.8|43887.8|19
1641904880000|2022-01-11 12:41:20|43916.6|43896.6|43912.8|43892.8|43916.6|43896.6|43912.8|43892.8|8
1641904890000|2022-01-11 12:41:30|43914|43894|43911.5|43891.5|43914|43894|43911.5|43891.5|1
1641904900000|2022-01-11 12:41:40|43914|43894|43915.3|43895.3|43915.3|43895.3|43914|43894|1
1641904910000|2022-01-11 12:41:50|||||||||1
1641904920000|2022-01-11 12:42:00|43916.5|43896.5|43914|43894|43916.5|43896.5|43914|43894|8
1641904930000|2022-01-11 12:42:10|||||||||2
1641904940000|2022-01-11 12:42:20|43910.2|43890.2|43901.5|43881.5|43911.5|43891.5|43901.5|43881.5|7
1641904950000|2022-01-11 12:42:30|43900.2|43880.2|43899|43879|43900.2|43880.2|43899|43879|2
1641904960000|2022-01-11 12:42:40|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|43901.5|43881.5|1
1641904970000|2022-01-11 12:42:50|43904|43884|43904|43884|43904|43884|43904|43884|0
1641904980000|2022-01-11 12:43:00|43905.3|43885.3|43906.5|43886.5|43906.5|43886.5|43905.3|43885.3|14
1641904990000|2022-01-11 12:43:10|43904|43884|43904|43884|43904|43884|43904|43884|2
1641905010000|2022-01-11 12:43:30|43901.5|43881.5|43899|43879|43902.7|43882.7|43899|43879|17
1641905020000|2022-01-11 12:43:40|43897.7|43877.7|43895.3|43875.3|43897.7|43877.7|43895.3|43875.3|3
1641905030000|2022-01-11 12:43:50|43902.8|43882.8|43901.5|43881.5|43902.8|43882.8|43901.5|43881.5|3
1641905040000|2022-01-11 12:44:00|43906.5|43886.5|43901.5|43881.5|43906.5|43886.5|43901.5|43881.5|6
1641905050000|2022-01-11 12:44:10|43902.7|43882.7|43901.5|43881.5|43906.5|43886.5|43901.5|43881.5|1
1641905060000|2022-01-11 12:44:20|43905.2|43885.2|43910.3|43890.3|43910.3|43890.3|43905.2|43885.2|9
1641905070000|2022-01-11 12:44:30|43912.8|43892.8|43911.5|43891.5|43912.8|43892.8|43909|43889|1
1641905090000|2022-01-11 12:44:50|43914|43894|43911.5|43891.5|43914|43894|43910.2|43890.2|4
1641905100000|2022-01-11 12:45:00|||||||||3
1641905110000|2022-01-11 12:45:10|43914|43894|43919|43899|43919|43899|43914|43894|13
1641905120000|2022-01-11 12:45:20|43916.5|43896.5|43921.5|43901.5|43921.5|43901.5|43916.5|43896.5|4
1641905130000|2022-01-11 12:45:30|43919|43899|43921.5|43901.5|43921.5|43901.5|43919|43899|0
1641905140000|2022-01-11 12:45:40|43916.5|43896.5|43915.2|43895.2|43916.5|43896.5|43915.2|43895.2|5
1641905150000|2022-01-11 12:45:50|43912.7|43892.7|43914|43894|43914|43894|43912.7|43892.7|2
1641905160000|2022-01-11 12:46:00|||||||||2
1641905170000|2022-01-11 12:46:10|43916.5|43896.5|43915.3|43895.3|43919|43899|43914|43894|6
1641905180000|2022-01-11 12:46:20|43916.5|43896.5|43914|43894|43916.5|43896.5|43914|43894|0
1641905190000|2022-01-11 12:46:30|43917.8|43897.8|43914|43894|43917.8|43897.8|43914|43894|5
1641905200000|2022-01-11 12:46:40|43912.7|43892.7|43914|43894|43914|43894|43911.5|43891.5|1
1641905210000|2022-01-11 12:46:50|43912.7|43892.7|43910.3|43890.3|43912.8|43892.8|43909|43889|32
1641905220000|2022-01-11 12:47:00|43911.5|43891.5|43914|43894|43916.5|43896.5|43911.5|43891.5|5
1641905230000|2022-01-11 12:47:10|||||||||4
1641905240000|2022-01-11 12:47:20|43911.5|43891.5|43914|43894|43914|43894|43911.5|43891.5|1
1641905250000|2022-01-11 12:47:30|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|43911.5|43891.5|0
1641905260000|2022-01-11 12:47:40|43909|43889|43904|43884|43909|43889|43904|43884|4
1641905270000|2022-01-11 12:47:50|43905.3|43885.3|43904|43884|43906.5|43886.5|43904|43884|1
1641905280000|2022-01-11 12:48:00|43906.5|43886.5|43907.7|43887.7|43907.7|43887.7|43906.5|43886.5|0
1641905290000|2022-01-11 12:48:10|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|43906.5|43886.5|0
1641905310000|2022-01-11 12:48:30|43905.2|43885.2|43904|43884|43905.2|43885.2|43904|43884|0
1641905320000|2022-01-11 12:48:40|||||||||9
1641905330000|2022-01-11 12:48:50|43902.7|43882.7|43901.5|43881.5|43902.7|43882.7|43899|43879|7
1641905340000|2022-01-11 12:49:00|43904|43884|43905.3|43885.3|43905.3|43885.3|43901.5|43881.5|1
1641905350000|2022-01-11 12:49:10|43904|43884|43899|43879|43904|43884|43899|43879|7
1641905360000|2022-01-11 12:49:20|43894|43874|43894|43874|43894|43874|43894|43874|4
1641905370000|2022-01-11 12:49:30|43892.7|43872.7|43894|43874|43894|43874|43891.5|43871.5|1
1641905380000|2022-01-11 12:49:40|||||||||2
1641905390000|2022-01-11 12:49:50|43895.3|43875.3|43894|43874|43896.5|43876.5|43894|43874|2
1641905400000|2022-01-11 12:50:00|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|5
1641905410000|2022-01-11 12:50:10|43890.2|43870.2|43891.5|43871.5|43891.5|43871.5|43889|43869|1
1641905420000|2022-01-11 12:50:20|43894|43874|43894|43874|43894|43874|43894|43874|0
1641905430000|2022-01-11 12:50:30|43895.3|43875.3|43894|43874|43896.5|43876.5|43894|43874|6
1641905450000|2022-01-11 12:50:50|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|1
1641905460000|2022-01-11 12:51:00|43894|43874|43891.5|43871.5|43894|43874|43891.5|43871.5|1
1641905470000|2022-01-11 12:51:10|43892.8|43872.8|43894|43874|43896.5|43876.5|43892.8|43872.8|5
1641905480000|2022-01-11 12:51:20|43891.5|43871.5|43894|43874|43894|43874|43891.5|43871.5|0
1641905490000|2022-01-11 12:51:30|43892.7|43872.7|43891.5|43871.5|43894|43874|43891.5|43871.5|2
1641905510000|2022-01-11 12:51:50|43892.8|43872.8|43894|43874|43894|43874|43892.8|43872.8|0
1641905520000|2022-01-11 12:52:00|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|43896.5|43876.5|2
1641905540000|2022-01-11 12:52:20|43894|43874|43896.5|43876.5|43896.5|43876.5|43894|43874|1
1641905570000|2022-01-11 12:52:50|43894|43874|43892.8|43872.8|43894|43874|43892.8|43872.8|5
1641905580000|2022-01-11 12:53:00|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|43891.5|43871.5|4
1641905600000|2022-01-11 12:53:20|43892.8|43872.8|43894|43874|43894|43874|43892.8|43872.8|0
1641905620000|2022-01-11 12:53:40|||||||||1
1641905630000|2022-01-11 12:53:50|43891.5|43871.5|43890.2|43870.2|43891.5|43871.5|43890.2|43870.2|2
1641905640000|2022-01-11 12:54:00|||||||||2
1641905650000|2022-01-11 12:54:10|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|1
1641905660000|2022-01-11 12:54:20|43890.2|43870.2|43889|43869|43891.5|43871.5|43889|43869|4
1641905670000|2022-01-11 12:54:30|43890.3|43870.3|43889|43869|43890.3|43870.3|43889|43869|1
1641905680000|2022-01-11 12:54:40|43886.5|43866.5|43886.5|43866.5|43887.7|43867.7|43886.5|43866.5|7
1641905700000|2022-01-11 12:55:00|43889|43869|43889|43869|43889|43869|43889|43869|1
1641905710000|2022-01-11 12:55:10|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|43887.7|43867.7|2
1641905720000|2022-01-11 12:55:20|43889|43869|43885.2|43865.2|43889|43869|43885.2|43865.2|1
1641905730000|2022-01-11 12:55:30|43886.5|43866.5|43889|43869|43889|43869|43886.5|43866.5|2
1641905740000|2022-01-11 12:55:40|43890.3|43870.3|43894|43874|43894|43874|43890.3|43870.3|6
1641905750000|2022-01-11 12:55:50|43896.5|43876.5|43921.5|43901.5|43921.5|43901.5|43896.5|43876.5|26
1641905760000|2022-01-11 12:56:00|43922.8|43902.8|43925.2|43905.2|43927.8|43907.8|43922.8|43902.8|12
1641905770000|2022-01-11 12:56:10|43926.5|43906.5|43916.5|43896.5|43929|43909|43916.5|43896.5|9
1641905780000|2022-01-11 12:56:20|43919|43899|43927.8|43907.8|43927.8|43907.8|43919|43899|5
1641905790000|2022-01-11 12:56:30|43929.1|43909.1|43935.3|43915.3|43935.3|43915.3|43927.8|43907.8|4
1641905800000|2022-01-11 12:56:40|43936.5|43916.5|43934|43914|43936.5|43916.5|43932.8|43912.8|5
1641905820000|2022-01-11 12:57:00|43935.3|43915.3|43939|43919|43939|43919|43934|43914|11
1641905830000|2022-01-11 12:57:10|43940.3|43920.3|43931.5|43911.5|43940.3|43920.3|43930.3|43910.3|18
1641905840000|2022-01-11 12:57:20|43930.2|43910.2|43931.5|43911.5|43934|43914|43929|43909|4
1641905850000|2022-01-11 12:57:30|43934|43914|43941.5|43921.5|43941.5|43921.5|43932.8|43912.8|7
1641905860000|2022-01-11 12:57:40|||||||||3
1641905870000|2022-01-11 12:57:50|43940.3|43920.3|43940.3|43920.3|43942.8|43922.8|43940.3|43920.3|2
1641905880000|2022-01-11 12:58:00|43941.5|43921.5|43939|43919|43941.5|43921.5|43939|43919|2
1641905890000|2022-01-11 12:58:10|43937.8|43917.8|43930.3|43910.3|43937.8|43917.8|43930.3|43910.3|1
1641905900000|2022-01-11 12:58:20|43931.5|43911.5|43929|43909|43931.5|43911.5|43929|43909|1
1641905910000|2022-01-11 12:58:30|43930.3|43910.3|43929|43909|43930.3|43910.3|43929|43909|2
1641905920000|2022-01-11 12:58:40|43927.8|43907.8|43930.3|43910.3|43930.3|43910.3|43926.5|43906.5|1
1641905940000|2022-01-11 12:59:00|43934|43914|43934|43914|43941.5|43921.5|43931.5|43911.5|20
1641905950000|2022-01-11 12:59:10|43932.7|43912.7|43934|43914|43934|43914|43931.5|43911.5|6
1641905960000|2022-01-11 12:59:20|43936.5|43916.5|43924|43904|43936.5|43916.5|43921.5|43901.5|9
1641905970000|2022-01-11 12:59:30|43929|43909|43935.3|43915.3|43941.5|43921.5|43929|43909|10
1641905980000|2022-01-11 12:59:40|||||||||2
1641905990000|2022-01-11 12:59:50|43934|43914|43936.5|43916.5|43936.5|43916.5|43934|43914|2
1641906000000|2022-01-11 13:00:00|43941.5|43921.5|43904|43884|43951.6|43931.6|43904|43884|46
1641906010000|2022-01-11 13:00:10|43906.5|43886.5|43926.5|43906.5|43931.5|43911.5|43906.5|43886.5|28
1641906020000|2022-01-11 13:00:20|43925.2|43905.2|43924|43904|43926.5|43906.5|43921.5|43901.5|9
1641906030000|2022-01-11 13:00:30|43925.3|43905.3|43929|43909|43936.5|43916.5|43925.3|43905.3|14
1641906040000|2022-01-11 13:00:40|43931.5|43911.5|43934|43914|43936.5|43916.5|43929|43909|8
1641906050000|2022-01-11 13:00:50|43936.5|43916.5|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|10
1641906060000|2022-01-11 13:01:00|43942.8|43922.8|43939|43919|43951.6|43931.6|43939|43919|30
1641906070000|2022-01-11 13:01:10|43936.5|43916.5|43951.5|43931.5|43952.8|43932.8|43935.3|43915.3|9
1641906080000|2022-01-11 13:01:20|43950.2|43930.2|43959.1|43939.1|43961.6|43941.6|43950.2|43930.2|13
1641906090000|2022-01-11 13:01:30|43957.8|43937.8|43961.6|43941.6|43961.6|43941.6|43957.8|43937.8|3
1641906100000|2022-01-11 13:01:40|43957.8|43937.8|43954|43934|43957.8|43937.8|43950.3|43930.3|17
1641906110000|2022-01-11 13:01:50|43956.5|43936.5|43974|43954|43974|43954|43956.5|43936.5|27
1641906120000|2022-01-11 13:02:00|43971.5|43951.5|43979|43959|43979|43959|43971.5|43951.5|25
1641906130000|2022-01-11 13:02:10|43975.2|43955.2|43984|43964|43986.5|43966.5|43974|43954|42
1641906140000|2022-01-11 13:02:20|43982.8|43962.8|43984|43964|43984|43964|43977.8|43957.8|34
1641906150000|2022-01-11 13:02:30|43982.7|43962.7|43990.3|43970.3|43990.3|43970.3|43982.7|43962.7|21
1641906160000|2022-01-11 13:02:40|43989|43969|43989|43969|43990.3|43970.3|43986.5|43966.5|16
1641906170000|2022-01-11 13:02:50|43987.7|43967.7|43986.5|43966.5|43989|43969|43984|43964|10
1641906180000|2022-01-11 13:03:00|43987.8|43967.8|44009|43989|44009|43989|43987.8|43967.8|20
1641906190000|2022-01-11 13:03:10|44006.5|43986.5|43997.8|43977.8|44009|43989|43997.8|43977.8|16
1641906200000|2022-01-11 13:03:20|43996.5|43976.5|44004|43984|44004|43984|43996.5|43976.5|2
1641906210000|2022-01-11 13:03:30|44007.8|43987.8|44007.8|43987.8|44010.3|43990.3|44007.8|43987.8|30
1641906220000|2022-01-11 13:03:40|44009|43989|43996.5|43976.5|44009|43989|43996.5|43976.5|13
1641906230000|2022-01-11 13:03:50|43997.7|43977.7|43995.3|43975.3|44002.8|43982.8|43994|43974|10
1641906240000|2022-01-11 13:04:00|44000.3|43980.3|44004|43984|44006.5|43986.5|44000.3|43980.3|17
1641906250000|2022-01-11 13:04:10|44001.5|43981.5|44004|43984|44004|43984|44001.5|43981.5|6
1641906260000|2022-01-11 13:04:20|44006.5|43986.5|44004|43984|44006.5|43986.5|44000.3|43980.3|13
1641906270000|2022-01-11 13:04:30|44005.3|43985.3|44019|43999|44019|43999|44005.3|43985.3|25
1641906280000|2022-01-11 13:04:40|44020.3|44000.3|44015.3|43995.3|44020.3|44000.3|44015.3|43995.3|25
1641906290000|2022-01-11 13:04:50|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|5
1641906300000|2022-01-11 13:05:00|44015.3|43995.3|44000.3|43980.3|44016.5|43996.5|43999|43979|24
1641906310000|2022-01-11 13:05:10|44000.2|43980.2|43997.8|43977.8|44004|43984|43997.8|43977.8|27
1641906320000|2022-01-11 13:05:20|43999|43979|44011.5|43991.5|44011.5|43991.5|43999|43979|17
1641906330000|2022-01-11 13:05:30|44012.8|43992.8|44012.8|43992.8|44014|43994|44004|43984|12
1641906340000|2022-01-11 13:05:40|44014.1|43994.1|44036.5|44016.5|44037.7|44017.7|44014|43994|34
1641906350000|2022-01-11 13:05:50|44044|44024|44045.2|44025.2|44049|44029|44044|44024|9
1641906360000|2022-01-11 13:06:00|44044|44024|44044|44024|44044|44024|44029|44009|17
1641906370000|2022-01-11 13:06:10|44045.3|44025.3|44044|44024|44051.5|44031.5|44044|44024|23
1641906380000|2022-01-11 13:06:20|44046.6|44026.6|44056.5|44036.5|44056.5|44036.5|44045.3|44025.3|6
1641906390000|2022-01-11 13:06:30|44062.8|44042.8|44062.8|44042.8|44065.3|44045.3|44056.5|44036.5|20
1641906400000|2022-01-11 13:06:40|44059|44039|44061.5|44041.5|44061.5|44041.5|44056.5|44036.5|18
1641906410000|2022-01-11 13:06:50|44065.3|44045.3|44056.5|44036.5|44065.3|44045.3|44056.5|44036.5|11
1641906420000|2022-01-11 13:07:00|44059|44039|44071.5|44051.5|44071.6|44051.6|44050.2|44030.2|18
1641906430000|2022-01-11 13:07:10|44072.8|44052.8|44076.5|44056.5|44079|44059|44066.5|44046.5|46
1641906440000|2022-01-11 13:07:20|44075.3|44055.3|44074|44054|44076.5|44056.5|44072.7|44052.7|16
1641906450000|2022-01-11 13:07:30|44072.7|44052.7|44059|44039|44072.7|44052.7|44059|44039|13
1641906460000|2022-01-11 13:07:40|44061.5|44041.5|44056.5|44036.5|44061.5|44041.5|44054|44034|7
1641906470000|2022-01-11 13:07:50|44057.8|44037.8|44061.5|44041.5|44064|44044|44057.8|44037.8|7
1641906480000|2022-01-11 13:08:00|44062.8|44042.8|44076.5|44056.5|44076.5|44056.5|44062.8|44042.8|8
1641906490000|2022-01-11 13:08:10|44079|44059|44082.8|44062.8|44082.8|44062.8|44079|44059|8
1641906500000|2022-01-11 13:08:20|44085.2|44065.2|44084|44064|44089|44069|44084|44064|10
1641906510000|2022-01-11 13:08:30|44082.7|44062.7|44074|44054|44082.7|44062.7|44072.8|44052.8|15
1641906520000|2022-01-11 13:08:40|44071.5|44051.5|44069|44049|44071.5|44051.5|44067.8|44047.8|3
1641906530000|2022-01-11 13:08:50|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|0
1641906540000|2022-01-11 13:09:00|44069|44049|44074|44054|44076.5|44056.5|44069|44049|17
1641906550000|2022-01-11 13:09:10|44075.3|44055.3|44069|44049|44076.5|44056.5|44069|44049|6
1641906560000|2022-01-11 13:09:20|44066.5|44046.5|44064|44044|44069|44049|44064|44044|3
1641906570000|2022-01-11 13:09:30|44059|44039|44056.5|44036.5|44059|44039|44056.5|44036.5|6
1641906580000|2022-01-11 13:09:40|44055.2|44035.2|44051.5|44031.5|44059|44039|44051.5|44031.5|14
1641906590000|2022-01-11 13:09:50|44049|44029|44039|44019|44049|44029|44039|44019|18
1641906600000|2022-01-11 13:10:00|44029|44009|44041.5|44021.5|44041.5|44021.5|44029|44009|43
1641906610000|2022-01-11 13:10:10|44040.3|44020.3|44037.7|44017.7|44041.5|44021.5|44037.7|44017.7|17
1641906620000|2022-01-11 13:10:20|44040.3|44020.3|44044|44024|44044|44024|44040.3|44020.3|18
1641906630000|2022-01-11 13:10:30|44046.5|44026.5|44031.5|44011.5|44046.5|44026.5|44031.5|44011.5|19
1641906640000|2022-01-11 13:10:40|44030.2|44010.2|44031.5|44011.5|44034|44014|44026.5|44006.5|17
1641906650000|2022-01-11 13:10:50|44032.8|44012.8|44030.2|44010.2|44035.3|44015.3|44030.2|44010.2|10
1641906660000|2022-01-11 13:11:00|44029|44009|44006.5|43986.5|44029|44009|44006.5|43986.5|36
1641906670000|2022-01-11 13:11:10|44004|43984|43989|43969|44004|43984|43986.5|43966.5|22
1641906680000|2022-01-11 13:11:20|43987.7|43967.7|43976.5|43956.5|43989|43969|43974|43954|24
1641906690000|2022-01-11 13:11:30|43972.7|43952.7|43974|43954|43974|43954|43969|43949|18
1641906700000|2022-01-11 13:11:40|43975.2|43955.2|43974|43954|43977.8|43957.8|43974|43954|19
1641906710000|2022-01-11 13:11:50|43976.5|43956.5|43982.7|43962.7|43982.7|43962.7|43969|43949|18
1641906720000|2022-01-11 13:12:00|43984|43964|43986.5|43966.5|43986.5|43966.5|43984|43964|8
1641906730000|2022-01-11 13:12:10|43987.8|43967.8|43982.7|43962.7|43989|43969|43982.7|43962.7|13
1641906740000|2022-01-11 13:12:20|43984|43964|43989|43969|43989|43969|43984|43964|7
1641906750000|2022-01-11 13:12:30|43990.3|43970.3|43995.3|43975.3|43995.3|43975.3|43989|43969|8
1641906760000|2022-01-11 13:12:40|43994|43974|43994|43974|43996.5|43976.5|43992.8|43972.8|11
1641906770000|2022-01-11 13:12:50|43992.7|43972.7|43996.5|43976.5|43999|43979|43991.5|43971.5|15
1641906780000|2022-01-11 13:13:00|43997.8|43977.8|44009|43989|44009.1|43989.1|43997.8|43977.8|10
1641906790000|2022-01-11 13:13:10|44010.3|43990.3|44014|43994|44014|43994|44010.3|43990.3|3
1641906800000|2022-01-11 13:13:20|44011.5|43991.5|44009|43989|44011.5|43991.5|44006.5|43986.5|12
1641906810000|2022-01-11 13:13:30|44007.7|43987.7|44001.5|43981.5|44007.7|43987.7|44001.5|43981.5|9
1641906820000|2022-01-11 13:13:40|43999|43979|43994|43974|43999|43979|43994|43974|9
1641906830000|2022-01-11 13:13:50|43991.5|43971.5|43981.5|43961.5|43991.5|43971.5|43979|43959|13
1641906840000|2022-01-11 13:14:00|43984|43964|43979|43959|43984|43964|43979|43959|4
1641906850000|2022-01-11 13:14:10|43976.5|43956.5|43974|43954|43979|43959|43971.5|43951.5|6
1641906860000|2022-01-11 13:14:20|43971.5|43951.5|43951.5|43931.5|43972.8|43952.8|43951.5|43931.5|15
1641906870000|2022-01-11 13:14:30|43949|43929|43954|43934|43954|43934|43949|43929|10
1641906880000|2022-01-11 13:14:40|43957.8|43937.8|43960.3|43940.3|43962.8|43942.8|43957.8|43937.8|12
1641906890000|2022-01-11 13:14:50|43961.6|43941.6|43964|43944|43969|43949|43961.6|43941.6|13
1641906900000|2022-01-11 13:15:00|43962.7|43942.7|43949|43929|43962.7|43942.7|43949|43929|11
1641906910000|2022-01-11 13:15:10|43951.5|43931.5|43961.5|43941.5|43964|43944|43951.5|43931.5|9
1641906920000|2022-01-11 13:15:20|43964|43944|43974|43954|43976.5|43956.5|43964|43944|8
1641906930000|2022-01-11 13:15:30|43976.5|43956.5|43975.3|43955.3|43979|43959|43974|43954|10
1641906940000|2022-01-11 13:15:40|43976.6|43956.6|43969|43949|43977.8|43957.8|43969|43949|15
1641906950000|2022-01-11 13:15:50|43966.5|43946.5|43971.5|43951.5|43971.5|43951.5|43966.5|43946.5|6
1641906960000|2022-01-11 13:16:00|43969|43949|43966.5|43946.5|43974|43954|43966.5|43946.5|11
1641906970000|2022-01-11 13:16:10|43965.2|43945.2|43961.5|43941.5|43965.2|43945.2|43961.5|43941.5|6
1641906980000|2022-01-11 13:16:20|43959|43939|43954|43934|43959|43939|43954|43934|9
1641906990000|2022-01-11 13:16:30|43951.5|43931.5|43939|43919|43951.5|43931.5|43939|43919|14
1641907000000|2022-01-11 13:16:40|43935.2|43915.2|43944|43924|43944|43924|43934|43914|11
1641907010000|2022-01-11 13:16:50|43940.2|43920.2|43941.5|43921.5|43946.5|43926.5|43940.2|43920.2|6
1641907020000|2022-01-11 13:17:00|43946.5|43926.5|43944|43924|43946.5|43926.5|43935.2|43915.2|14
1641907030000|2022-01-11 13:17:10|43941.5|43921.5|43940.3|43920.3|43942.7|43922.7|43940.3|43920.3|6
1641907040000|2022-01-11 13:17:20|43939|43919|43921.5|43901.5|43939|43919|43921.5|43901.5|10
1641907050000|2022-01-11 13:17:30|43922.7|43902.7|43920.2|43900.2|43924|43904|43920.2|43900.2|11
1641907060000|2022-01-11 13:17:40|43919|43899|43922.7|43902.7|43922.7|43902.7|43919|43899|8
1641907070000|2022-01-11 13:17:50|43924|43904|43926.5|43906.5|43926.5|43906.5|43922.7|43902.7|6
1641907080000|2022-01-11 13:18:00|43929|43909|43934|43914|43934|43914|43929|43909|10
1641907090000|2022-01-11 13:18:10|43932.7|43912.7|43929|43909|43932.7|43912.7|43929|43909|8
1641907100000|2022-01-11 13:18:20|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|3
1641907110000|2022-01-11 13:18:30|43934|43914|43936.5|43916.5|43939|43919|43934|43914|7
1641907120000|2022-01-11 13:18:40|43939|43919|43940.2|43920.2|43940.2|43920.2|43939|43919|7
1641907130000|2022-01-11 13:18:50|43939|43919|43937.7|43917.7|43939|43919|43935.2|43915.2|3
1641907140000|2022-01-11 13:19:00|43936.5|43916.5|43926.5|43906.5|43936.5|43916.5|43926.5|43906.5|8
1641907150000|2022-01-11 13:19:10|43929|43909|43924|43904|43929|43909|43924|43904|7
1641907160000|2022-01-11 13:19:20|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|43925.2|43905.2|4
1641907170000|2022-01-11 13:19:30|43927.7|43907.7|43936.5|43916.5|43939|43919|43927.7|43907.7|9
1641907180000|2022-01-11 13:19:40|43935.2|43915.2|43936.5|43916.5|43936.5|43916.5|43934|43914|2
1641907190000|2022-01-11 13:19:50|43934|43914|43939|43919|43939|43919|43934|43914|1
1641907200000|2022-01-11 13:20:00|43936.5|43916.5|43939|43919|43941.5|43921.5|43936.5|43916.5|14
1641907210000|2022-01-11 13:20:10|43937.7|43917.7|43939|43919|43939|43919|43936.5|43916.5|1
1641907220000|2022-01-11 13:20:20|43942.8|43922.8|43944|43924|43944|43924|43942.8|43922.8|5
1641907230000|2022-01-11 13:20:30|43946.5|43926.5|43961.5|43941.5|43961.5|43941.5|43946.5|43926.5|11
1641907240000|2022-01-11 13:20:40|43964|43944|43969|43949|43969|43949|43961.5|43941.5|4
1641907250000|2022-01-11 13:20:50|43970.3|43950.3|43974|43954|43976.5|43956.5|43970.3|43950.3|12
1641907260000|2022-01-11 13:21:00|43972.7|43952.7|43969|43949|43972.7|43952.7|43969|43949|15
1641907270000|2022-01-11 13:21:10|43970.2|43950.2|43976.5|43956.5|43976.5|43956.5|43970.2|43950.2|2
1641907280000|2022-01-11 13:21:20|43979|43959|43982.7|43962.7|43984|43964|43979|43959|4
1641907290000|2022-01-11 13:21:30|43981.5|43961.5|43974|43954|43981.5|43961.5|43974|43954|5
1641907300000|2022-01-11 13:21:40|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43975.2|43955.2|2
1641907310000|2022-01-11 13:21:50|43979|43959|43980.3|43960.3|43980.3|43960.3|43979|43959|9
1641907320000|2022-01-11 13:22:00|43981.5|43961.5|43984|43964|43985.3|43965.3|43981.5|43961.5|17
1641907330000|2022-01-11 13:22:10|43986.5|43966.5|43986.5|43966.5|43992.8|43972.8|43986.5|43966.5|3
1641907340000|2022-01-11 13:22:20|43985.2|43965.2|43984|43964|43985.2|43965.2|43979|43959|6
1641907350000|2022-01-11 13:22:30|43987.8|43967.8|43985.2|43965.2|43987.8|43967.8|43985.2|43965.2|5
1641907360000|2022-01-11 13:22:40|43982.7|43962.7|43979|43959|43982.7|43962.7|43975.2|43955.2|1
1641907370000|2022-01-11 13:22:50|43990.3|43970.3|43996.5|43976.5|43996.5|43976.5|43990.3|43970.3|6
1641907380000|2022-01-11 13:23:00|43995.2|43975.2|43994|43974|44004|43984|43991.5|43971.5|8
1641907390000|2022-01-11 13:23:10|43996.5|43976.5|44011.5|43991.5|44011.5|43991.5|43996.5|43976.5|8
1641907400000|2022-01-11 13:23:20|44014|43994|44022.8|44002.8|44022.8|44002.8|44014|43994|8
1641907410000|2022-01-11 13:23:30|44024|44004|44016.5|43996.5|44024|44004|44016.5|43996.5|3
1641907420000|2022-01-11 13:23:40|44014|43994|44014|43994|44014|43994|44009|43989|4
1641907430000|2022-01-11 13:23:50|44012.7|43992.7|44004|43984|44012.7|43992.7|44004|43984|4
1641907440000|2022-01-11 13:24:00|44001.5|43981.5|44011.5|43991.5|44016.5|43996.5|44001.5|43981.5|11
1641907450000|2022-01-11 13:24:10|44009|43989|44009|43989|44009|43989|44009|43989|5
1641907460000|2022-01-11 13:24:20|44012.7|43992.7|44011.5|43991.5|44012.7|43992.7|44011.5|43991.5|3
1641907480000|2022-01-11 13:24:40|44014|43994|44011.5|43991.5|44014|43994|44011.5|43991.5|7
1641907490000|2022-01-11 13:24:50|44010.2|43990.2|44011.5|43991.5|44011.5|43991.5|44010.2|43990.2|0
1641907500000|2022-01-11 13:25:00|44012.7|43992.7|44019|43999|44019|43999|44012.7|43992.7|0
1641907510000|2022-01-11 13:25:10|44024|44004|44026.5|44006.5|44026.5|44006.5|44024|44004|6
1641907520000|2022-01-11 13:25:20|44029|44009|44036.5|44016.5|44044|44024|44029|44009|19
1641907530000|2022-01-11 13:25:30|44031.5|44011.5|44029|44009|44034|44014|44029|44009|5
1641907540000|2022-01-11 13:25:40|44026.5|44006.5|44021.5|44001.5|44026.5|44006.5|44021.5|44001.5|2
1641907550000|2022-01-11 13:25:50|44019|43999|44019|43999|44019|43999|44019|43999|1
1641907560000|2022-01-11 13:26:00|44016.5|43996.5|44024|44004|44024|44004|44011.5|43991.5|6
1641907570000|2022-01-11 13:26:10|44021.5|44001.5|44026.5|44006.5|44026.5|44006.5|44021.5|44001.5|2
1641907580000|2022-01-11 13:26:20|44025.2|44005.2|44026.5|44006.5|44026.5|44006.5|44021.5|44001.5|3
1641907590000|2022-01-11 13:26:30|44025.2|44005.2|44011.5|43991.5|44025.2|44005.2|44011.5|43991.5|7
1641907600000|2022-01-11 13:26:40|44012.8|43992.8|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|8
1641907610000|2022-01-11 13:26:50|44014|43994|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|5
1641907620000|2022-01-11 13:27:00|44014|43994|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|6
1641907630000|2022-01-11 13:27:10|44014|43994|44016.5|43996.5|44016.5|43996.5|44014|43994|1
1641907640000|2022-01-11 13:27:20|44014|43994|44036.5|44016.5|44036.5|44016.5|44014|43994|11
1641907650000|2022-01-11 13:27:30|44037.8|44017.8|44041.5|44021.5|44041.5|44021.5|44037.8|44017.8|0
1641907660000|2022-01-11 13:27:40|44049|44029|44044|44024|44049|44029|44041.5|44021.5|7
1641907670000|2022-01-11 13:27:50|44045.3|44025.3|44046.5|44026.5|44046.5|44026.5|44045.3|44025.3|2
1641907680000|2022-01-11 13:28:00|44049|44029|44047.8|44027.8|44050.3|44030.3|44046.5|44026.5|6
1641907690000|2022-01-11 13:28:10|44049|44029|44052.8|44032.8|44054|44034|44049|44029|14
1641907700000|2022-01-11 13:28:20|44051.5|44031.5|44046.5|44026.5|44051.5|44031.5|44042.8|44022.8|6
1641907710000|2022-01-11 13:28:30|44047.8|44027.8|44064|44044|44065.3|44045.3|44046.5|44026.5|11
1641907720000|2022-01-11 13:28:40|44060.2|44040.2|44061.5|44041.5|44062.8|44042.8|44056.5|44036.5|16
1641907730000|2022-01-11 13:28:50|44057.7|44037.7|44061.5|44041.5|44061.5|44041.5|44051.5|44031.5|10
1641907740000|2022-01-11 13:29:00|44060.2|44040.2|44061.5|44041.5|44061.5|44041.5|44059|44039|4
1641907750000|2022-01-11 13:29:10|44059|44039|44064|44044|44069|44049|44059|44039|8
1641907760000|2022-01-11 13:29:20|44061.5|44041.5|44051.5|44031.5|44061.5|44041.5|44051.5|44031.5|6
1641907770000|2022-01-11 13:29:30|44050.3|44030.3|44057.7|44037.7|44059|44039|44050.3|44030.3|5
1641907780000|2022-01-11 13:29:40|44057.8|44037.8|44064|44044|44064|44044|44057.8|44037.8|2
1641907790000|2022-01-11 13:29:50|44065.3|44045.3|44069|44049|44069|44049|44065.3|44045.3|2
1641907800000|2022-01-11 13:30:00|44074|44054|44101.5|44081.5|44101.6|44081.6|44071.5|44051.5|31
1641907810000|2022-01-11 13:30:10|44104|44084|44097.8|44077.8|44106.5|44086.5|44096.5|44076.5|24
1641907820000|2022-01-11 13:30:20|44099|44079|44086.5|44066.5|44101.5|44081.5|44086.5|44066.5|23
1641907830000|2022-01-11 13:30:30|44084|44064|44074|44054|44084|44064|44074|44054|8
1641907840000|2022-01-11 13:30:40|44072.7|44052.7|44070.2|44050.2|44075.2|44055.2|44070.2|44050.2|4
1641907850000|2022-01-11 13:30:50|44067.7|44047.7|44072.7|44052.7|44074|44054|44066.5|44046.5|25
1641907860000|2022-01-11 13:31:00|44069|44049|44051.5|44031.5|44071.5|44051.5|44050.2|44030.2|19
1641907870000|2022-01-11 13:31:10|44049|44029|44046.5|44026.5|44049|44029|44046.5|44026.5|7
1641907880000|2022-01-11 13:31:20|44044|44024|44052.7|44032.7|44052.7|44032.7|44044|44024|8
1641907890000|2022-01-11 13:31:30|44054|44034|44056.5|44036.5|44056.5|44036.5|44054|44034|2
1641907900000|2022-01-11 13:31:40|44057.8|44037.8|44059|44039|44059|44039|44057.8|44037.8|0
1641907910000|2022-01-11 13:31:50|44061.5|44041.5|44055.3|44035.3|44061.5|44041.5|44054|44034|6
1641907920000|2022-01-11 13:32:00|44056.5|44036.5|44046.5|44026.5|44056.5|44036.5|44041.5|44021.5|13
1641907930000|2022-01-11 13:32:10|44047.7|44027.7|44051.5|44031.5|44052.7|44032.7|44046.5|44026.5|15
1641907940000|2022-01-11 13:32:20|44054|44034|44056.5|44036.5|44056.5|44036.5|44051.5|44031.5|8
1641907950000|2022-01-11 13:32:30|44054|44034|44051.5|44031.5|44055.2|44035.2|44051.5|44031.5|4
1641907960000|2022-01-11 13:32:40|44052.8|44032.8|44056.5|44036.5|44056.5|44036.5|44052.8|44032.8|5
1641907970000|2022-01-11 13:32:50|44054|44034|44049|44029|44054|44034|44049|44029|3
1641907980000|2022-01-11 13:33:00|44046.5|44026.5|44032.7|44012.7|44046.5|44026.5|44032.7|44012.7|10
1641907990000|2022-01-11 13:33:10|44031.5|44011.5|44026.5|44006.5|44032.7|44012.7|44025.2|44005.2|9
1641908000000|2022-01-11 13:33:20|44024|44004|44024|44004|44024|44004|44024|44004|4
1641908010000|2022-01-11 13:33:30|44021.5|44001.5|44026.5|44006.5|44027.7|44007.7|44021.5|44001.5|10
1641908020000|2022-01-11 13:33:40|44024|44004|44021.5|44001.5|44024|44004|44021.5|44001.5|7
1641908030000|2022-01-11 13:33:50|44024|44004|44021.5|44001.5|44024|44004|44019|43999|2
1641908040000|2022-01-11 13:34:00|44022.8|44002.8|44024|44004|44024|44004|44022.8|44002.8|4
1641908050000|2022-01-11 13:34:10|44037.8|44017.8|44039|44019|44041.5|44021.5|44037.8|44017.8|11
1641908060000|2022-01-11 13:34:20|44040.3|44020.3|44031.5|44011.5|44044|44024|44031.5|44011.5|7
1641908070000|2022-01-11 13:34:30|44026.5|44006.5|44055.2|44035.2|44055.2|44035.2|44026.5|44006.5|21
1641908080000|2022-01-11 13:34:40|44054|44034|44074|44054|44074|44054|44051.5|44031.5|12
1641908090000|2022-01-11 13:34:50|44076.5|44056.5|44066.5|44046.5|44076.5|44056.5|44066.5|44046.5|12
1641908100000|2022-01-11 13:35:00|44064|44044|44051.5|44031.5|44064|44044|44046.5|44026.5|12
1641908110000|2022-01-11 13:35:10|44046.5|44026.5|44040.3|44020.3|44046.5|44026.5|44040.3|44020.3|1
1641908120000|2022-01-11 13:35:20|44037.8|44017.8|44041.5|44021.5|44044|44024|44037.8|44017.8|11
1641908130000|2022-01-11 13:35:30|44040.3|44020.3|44026.5|44006.5|44040.3|44020.3|44026.5|44006.5|5
1641908140000|2022-01-11 13:35:40|44022.7|44002.7|44029|44009|44029|44009|44021.5|44001.5|17
1641908150000|2022-01-11 13:35:50|44027.8|44007.8|44026.5|44006.5|44031.5|44011.5|44026.5|44006.5|2
1641908170000|2022-01-11 13:36:10|44024|44004|44029|44009|44029|44009|44024|44004|3
1641908180000|2022-01-11 13:36:20|44026.5|44006.5|44031.5|44011.5|44031.5|44011.5|44026.5|44006.5|2
1641908190000|2022-01-11 13:36:30|44021.5|44001.5|44021.5|44001.5|44024|44004|44021.5|44001.5|7
1641908200000|2022-01-11 13:36:40|44019|43999|44016.5|43996.5|44019|43999|44016.5|43996.5|4
1641908210000|2022-01-11 13:36:50|44014|43994|44002.8|43982.8|44014|43994|44002.8|43982.8|14
1641908220000|2022-01-11 13:37:00|44005.3|43985.3|44004|43984|44005.3|43985.3|44004|43984|5
1641908230000|2022-01-11 13:37:10|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|1
1641908240000|2022-01-11 13:37:20|44009|43989|44009|43989|44009|43989|44009|43989|0
1641908250000|2022-01-11 13:37:30|44006.5|43986.5|44010.3|43990.3|44010.3|43990.3|44006.5|43986.5|5
1641908260000|2022-01-11 13:37:40|44009|43989|44009|43989|44009|43989|44007.8|43987.8|7
1641908270000|2022-01-11 13:37:50|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|44010.3|43990.3|1
1641908280000|2022-01-11 13:38:00|44011.5|43991.5|44016.5|43996.5|44016.5|43996.5|44010.2|43990.2|10
1641908290000|2022-01-11 13:38:10|44014|43994|44005.2|43985.2|44016.5|43996.5|44005.2|43985.2|7
1641908300000|2022-01-11 13:38:20|44006.5|43986.5|44010.3|43990.3|44010.3|43990.3|44004|43984|9
1641908310000|2022-01-11 13:38:30|44011.5|43991.5|44011.5|43991.5|44014|43994|44011.5|43991.5|2
1641908320000|2022-01-11 13:38:40|||||||||12
1641908330000|2022-01-11 13:38:50|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|0
1641908340000|2022-01-11 13:39:00|44015.2|43995.2|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|1
1641908350000|2022-01-11 13:39:10|44006.5|43986.5|43999|43979|44006.5|43986.5|43999|43979|11
1641908360000|2022-01-11 13:39:20|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|43996.5|43976.5|5
1641908370000|2022-01-11 13:39:30|43997.8|43977.8|44004|43984|44004|43984|43997.8|43977.8|5
1641908380000|2022-01-11 13:39:40|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|4
1641908400000|2022-01-11 13:40:00|44011.5|43991.5|44001.5|43981.5|44011.5|43991.5|44001.5|43981.5|8
1641908410000|2022-01-11 13:40:10|44000.2|43980.2|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|17
1641908420000|2022-01-11 13:40:20|43995.2|43975.2|44004|43984|44006.5|43986.5|43994|43974|9
1641908430000|2022-01-11 13:40:30|44005.2|43985.2|44009|43989|44009|43989|44004|43984|5
1641908440000|2022-01-11 13:40:40|44010.3|43990.3|44014|43994|44014|43994|44009|43989|2
1641908450000|2022-01-11 13:40:50|||||||||4
1641908460000|2022-01-11 13:41:00|44015.3|43995.3|44016.5|43996.5|44016.5|43996.5|44015.3|43995.3|3
1641908470000|2022-01-11 13:41:10|44019|43999|44021.5|44001.5|44021.5|44001.5|44019|43999|6
1641908480000|2022-01-11 13:41:20|44024|44004|44039|44019|44039|44019|44024|44004|10
1641908490000|2022-01-11 13:41:30|||||||||7
1641908500000|2022-01-11 13:41:40|44037.8|44017.8|44036.5|44016.5|44037.8|44017.8|44036.5|44016.5|3
1641908520000|2022-01-11 13:42:00|44035.3|44015.3|44027.7|44007.7|44035.3|44015.3|44027.7|44007.7|6
1641908530000|2022-01-11 13:42:10|44026.5|44006.5|44022.8|44002.8|44026.5|44006.5|44021.6|44001.6|3
1641908540000|2022-01-11 13:42:20|44024|44004|44027.8|44007.8|44027.8|44007.8|44024|44004|3
1641908550000|2022-01-11 13:42:30|44029.1|44009.1|44036.5|44016.5|44036.5|44016.5|44029.1|44009.1|4
1641908560000|2022-01-11 13:42:40|44035.2|44015.2|44031.5|44011.5|44035.2|44015.2|44031.5|44011.5|3
1641908570000|2022-01-11 13:42:50|||||||||2
1641908580000|2022-01-11 13:43:00|44030.2|44010.2|44019|43999|44030.2|44010.2|44015.2|43995.2|9
1641908590000|2022-01-11 13:43:10|44016.5|43996.5|44019|43999|44019|43999|44014|43994|2
1641908600000|2022-01-11 13:43:20|44021.5|44001.5|44026.5|44006.5|44026.5|44006.5|44021.5|44001.5|6
1641908610000|2022-01-11 13:43:30|44024|44004|44024|44004|44024|44004|44024|44004|1
1641908620000|2022-01-11 13:43:40|44029|44009|44044|44024|44044|44024|44029|44009|16
1641908630000|2022-01-11 13:43:50|||||||||1
1641908640000|2022-01-11 13:44:00|44042.7|44022.7|44036.5|44016.5|44042.7|44022.7|44036.5|44016.5|8
1641908650000|2022-01-11 13:44:10|44035.2|44015.2|44034|44014|44035.2|44015.2|44034|44014|0
1641908660000|2022-01-11 13:44:20|44031.5|44011.5|44026.5|44006.5|44031.5|44011.5|44025.3|44005.3|5
1641908670000|2022-01-11 13:44:30|44029|44009|44029|44009|44029|44009|44029|44009|8
1641908680000|2022-01-11 13:44:40|||||||||1
1641908690000|2022-01-11 13:44:50|44027.7|44007.7|44024|44004|44027.7|44007.7|44024|44004|1
1641908700000|2022-01-11 13:45:00|44021.5|44001.5|44031.5|44011.5|44031.5|44011.5|44020.2|44000.2|15
1641908710000|2022-01-11 13:45:10|44032.8|44012.8|44039|44019|44039|44019|44032.8|44012.8|3
1641908720000|2022-01-11 13:45:20|44040.3|44020.3|44041.5|44021.5|44044|44024|44040.3|44020.3|5
1641908730000|2022-01-11 13:45:30|||||||||1
1641908740000|2022-01-11 13:45:40|44044|44024|44045.3|44025.3|44045.3|44025.3|44044|44024|8
1641908750000|2022-01-11 13:45:50|44047.8|44027.8|44050.2|44030.2|44050.2|44030.2|44047.8|44027.8|4
1641908760000|2022-01-11 13:46:00|44049|44029|44061.5|44041.5|44061.5|44041.5|44049|44029|8
1641908770000|2022-01-11 13:46:10|44064|44044|44074|44054|44074|44054|44064|44044|5
1641908780000|2022-01-11 13:46:20|44075.3|44055.3|44071.5|44051.5|44081.5|44061.5|44069|44049|19
1641908790000|2022-01-11 13:46:30|44074|44054|44076.5|44056.5|44076.5|44056.5|44074|44054|8
1641908800000|2022-01-11 13:46:40|||||||||3
1641908810000|2022-01-11 13:46:50|44079|44059|44081.5|44061.5|44081.5|44061.5|44079|44059|7
1641908820000|2022-01-11 13:47:00|44079|44059|44076.5|44056.5|44081.5|44061.5|44075.2|44055.2|18
1641908830000|2022-01-11 13:47:10|44074|44054|44076.5|44056.5|44076.5|44056.5|44074|44054|3
1641908840000|2022-01-11 13:47:20|44075.2|44055.2|44076.5|44056.5|44076.5|44056.5|44074|44054|3
1641908850000|2022-01-11 13:47:30|44079|44059|44076.5|44056.5|44084|44064|44076.5|44056.5|26
1641908860000|2022-01-11 13:47:40|44075.2|44055.2|44071.5|44051.5|44075.2|44055.2|44071.5|44051.5|5
1641908870000|2022-01-11 13:47:50|44072.8|44052.8|44071.5|44051.5|44072.8|44052.8|44071.5|44051.5|2
1641908880000|2022-01-11 13:48:00|44069|44049|44046.5|44026.5|44069|44049|44046.5|44026.5|12
1641908890000|2022-01-11 13:48:10|44044|44024|44046.5|44026.5|44046.5|44026.5|44044|44024|2
1641908900000|2022-01-11 13:48:20|44040.2|44020.2|44036.5|44016.5|44040.2|44020.2|44036.5|44016.5|6
1641908920000|2022-01-11 13:48:40|44034|44014|44034|44014|44035.2|44015.2|44034|44014|4
1641908930000|2022-01-11 13:48:50|44035.2|44015.2|44026.5|44006.5|44035.2|44015.2|44026.5|44006.5|9
1641908940000|2022-01-11 13:49:00|44027.7|44007.7|44026.5|44006.5|44027.7|44007.7|44026.5|44006.5|3
1641908950000|2022-01-11 13:49:10|44027.8|44007.8|44029|44009|44029|44009|44027.8|44007.8|1
1641908960000|2022-01-11 13:49:20|44030.2|44010.2|44034|44014|44034|44014|44030.2|44010.2|3
1641908970000|2022-01-11 13:49:30|44035.2|44015.2|44034|44014|44035.2|44015.2|44034|44014|2
1641908980000|2022-01-11 13:49:40|||||||||2
1641908990000|2022-01-11 13:49:50|44032.7|44012.7|44030.2|44010.2|44032.7|44012.7|44030.2|44010.2|7
1641909000000|2022-01-11 13:50:00|44029|44009|44029|44009|44031.5|44011.5|44026.5|44006.5|5
1641909010000|2022-01-11 13:50:10|44024|44004|44011.5|43991.5|44024|44004|44011.5|43991.5|15
1641909020000|2022-01-11 13:50:20|||||||||6
1641909030000|2022-01-11 13:50:30|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|44006.5|43986.5|8
1641909050000|2022-01-11 13:50:50|44010.3|43990.3|44020.2|44000.2|44020.2|44000.2|44010.3|43990.3|9
1641909060000|2022-01-11 13:51:00|44019|43999|44024|44004|44024|44004|44019|43999|7
1641909070000|2022-01-11 13:51:10|44022.7|44002.7|44006.5|43986.5|44022.7|44002.7|44006.5|43986.5|16
1641909080000|2022-01-11 13:51:20|44004|43984|44006.5|43986.5|44009|43989|44004|43984|2
1641909100000|2022-01-11 13:51:40|44005.2|43985.2|44021.5|44001.5|44021.5|44001.5|44004|43984|15
1641909110000|2022-01-11 13:51:50|44022.8|44002.8|44011.5|43991.5|44024|44004|44009|43989|7
1641909120000|2022-01-11 13:52:00|44006.5|43986.5|44006.5|43986.5|44009|43989|44006.5|43986.5|4
1641909130000|2022-01-11 13:52:10|44005.2|43985.2|43989|43969|44005.2|43985.2|43989|43969|12
1641909140000|2022-01-11 13:52:20|43991.5|43971.5|43989|43969|43991.5|43971.5|43989|43969|9
1641909150000|2022-01-11 13:52:30|43987.8|43967.8|43985.2|43965.2|43989|43969|43985.2|43965.2|3
1641909160000|2022-01-11 13:52:40|43984|43964|43989|43969|43989|43969|43980.2|43960.2|15
1641909170000|2022-01-11 13:52:50|43990.3|43970.3|43991.5|43971.5|43991.5|43971.5|43989|43969|0
1641909180000|2022-01-11 13:53:00|43994|43974|43995.3|43975.3|43995.3|43975.3|43994|43974|8
1641909190000|2022-01-11 13:53:10|43996.5|43976.5|44021.5|44001.5|44021.5|44001.5|43996.5|43976.5|6
1641909200000|2022-01-11 13:53:20|44022.8|44002.8|44022.7|44002.7|44026.5|44006.5|44022.7|44002.7|7
1641909210000|2022-01-11 13:53:30|44021.5|44001.5|44029|44009|44031.5|44011.5|44020.2|44000.2|6
1641909220000|2022-01-11 13:53:40|44030.2|44010.2|44029|44009|44030.2|44010.2|44026.5|44006.5|5
1641909230000|2022-01-11 13:53:50|44025.2|44005.2|44024|44004|44025.2|44005.2|44024|44004|2
1641909240000|2022-01-11 13:54:00|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|1
1641909250000|2022-01-11 13:54:10|44024|44004|44027.7|44007.7|44027.7|44007.7|44024|44004|4
1641909270000|2022-01-11 13:54:30|44029|44009|44029|44009|44029|44009|44029|44009|1
1641909280000|2022-01-11 13:54:40|44030.3|44010.3|44031.5|44011.5|44031.5|44011.5|44030.3|44010.3|1
1641909290000|2022-01-11 13:54:50|44030.2|44010.2|44041.5|44021.5|44041.5|44021.5|44030.2|44010.2|8
1641909300000|2022-01-11 13:55:00|44039|44019|44039|44019|44041.5|44021.5|44039|44019|4
1641909310000|2022-01-11 13:55:10|44036.5|44016.5|44036.5|44016.5|44036.5|44016.5|44036.5|44016.5|4
1641909320000|2022-01-11 13:55:20|44039|44019|44034|44014|44039|44019|44034|44014|7
1641909330000|2022-01-11 13:55:30|44032.7|44012.7|44031.5|44011.5|44032.7|44012.7|44031.5|44011.5|1
1641909340000|2022-01-11 13:55:40|44032.8|44012.8|44031.5|44011.5|44034|44014|44029|44009|0
1641909350000|2022-01-11 13:55:50|44032.7|44012.7|44030.2|44010.2|44034|44014|44030.2|44010.2|1
1641909360000|2022-01-11 13:56:00|44028.9|44008.9|44012.7|43992.7|44028.9|44008.9|44012.7|43992.7|13
1641909370000|2022-01-11 13:56:10|44011.5|43991.5|44009|43989|44014|43994|44009|43989|4
1641909380000|2022-01-11 13:56:20|44010.3|43990.3|44019|43999|44020.3|44000.3|44010.3|43990.3|7
1641909390000|2022-01-11 13:56:30|44020.3|44000.3|44021.5|44001.5|44021.5|44001.5|44020.3|44000.3|6
1641909400000|2022-01-11 13:56:40|44024|44004|44024|44004|44024|44004|44024|44004|1
1641909410000|2022-01-11 13:56:50|44026.5|44006.5|44029|44009|44029|44009|44026.5|44006.5|5
1641909420000|2022-01-11 13:57:00|44026.5|44006.5|44016.5|43996.5|44026.5|44006.5|44015.2|43995.2|6
1641909430000|2022-01-11 13:57:10|44020.3|44000.3|44024|44004|44024|44004|44020.3|44000.3|6
1641909440000|2022-01-11 13:57:20|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|2
1641909450000|2022-01-11 13:57:30|||||||||1
1641909460000|2022-01-11 13:57:40|44029|44009|44031.5|44011.5|44031.5|44011.5|44029|44009|1
1641909470000|2022-01-11 13:57:50|44034|44014|44035.3|44015.3|44035.3|44015.3|44034|44014|3
1641909480000|2022-01-11 13:58:00|44037.8|44017.8|44039|44019|44039|44019|44036.5|44016.5|9
1641909490000|2022-01-11 13:58:10|44036.5|44016.5|44041.5|44021.5|44041.5|44021.5|44036.5|44016.5|5
1641909500000|2022-01-11 13:58:20|44044|44024|44066.5|44046.5|44066.5|44046.5|44044|44024|19
1641909510000|2022-01-11 13:58:30|44064|44044|44069|44049|44069|44049|44061.5|44041.5|14
1641909520000|2022-01-11 13:58:40|44071.5|44051.5|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|6
1641909530000|2022-01-11 13:58:50|44064|44044|44064|44044|44064|44044|44064|44044|3
1641909540000|2022-01-11 13:59:00|44059|44039|44061.5|44041.5|44061.5|44041.5|44056.5|44036.5|10
1641909550000|2022-01-11 13:59:10|44060.2|44040.2|44061.5|44041.5|44061.5|44041.5|44059|44039|4
1641909560000|2022-01-11 13:59:20|44060.3|44040.3|44064|44044|44064|44044|44060.3|44040.3|4
1641909570000|2022-01-11 13:59:30|44069|44049|44071.5|44051.5|44074.1|44054.1|44069|44049|7
1641909580000|2022-01-11 13:59:40|44072.8|44052.8|44066.5|44046.5|44074|44054|44066.5|44046.5|2
1641909590000|2022-01-11 13:59:50|44067.8|44047.8|44069|44049|44070.3|44050.3|44066.5|44046.5|7
1641909600000|2022-01-11 14:00:00|44067.7|44047.7|44065.2|44045.2|44070.2|44050.2|44061.4|44041.4|12
1641909610000|2022-01-11 14:00:10|44063.9|44043.9|44055.2|44035.2|44063.9|44043.9|44055.2|44035.2|9
1641909620000|2022-01-11 14:00:20|44052.7|44032.7|44046.4|44026.4|44052.7|44032.7|44046.4|44026.4|8
1641909630000|2022-01-11 14:00:30|44047.7|44027.7|44045.2|44025.2|44049|44029|44045.2|44025.2|4
1641909640000|2022-01-11 14:00:40|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|44046.5|44026.5|4
1641909650000|2022-01-11 14:00:50|44045.2|44025.2|44045.3|44025.3|44045.3|44025.3|44041.5|44021.5|2
1641909660000|2022-01-11 14:01:00|44044|44024|44034|44014|44044|44024|44034|44014|7
1641909670000|2022-01-11 14:01:10|44035.3|44015.3|44055.3|44035.3|44055.3|44035.3|44035.3|44015.3|8
1641909680000|2022-01-11 14:01:20|44060.3|44040.3|44071.5|44051.5|44071.5|44051.5|44060.3|44040.3|3
1641909690000|2022-01-11 14:01:30|44072.8|44052.8|44071.5|44051.5|44079|44059|44071.5|44051.5|12
1641909700000|2022-01-11 14:01:40|44069|44049|44066.5|44046.5|44076.5|44056.5|44066.5|44046.5|13
1641909710000|2022-01-11 14:01:50|44064|44044|44066.5|44046.5|44066.5|44046.5|44064|44044|1
1641909720000|2022-01-11 14:02:00|44064|44044|44051.5|44031.5|44064|44044|44051.5|44031.5|4
1641909730000|2022-01-11 14:02:10|44050.2|44030.2|44041.5|44021.5|44050.2|44030.2|44041.5|44021.5|1
1641909740000|2022-01-11 14:02:20|44037.8|44017.8|44035.2|44015.2|44037.8|44017.8|44035.2|44015.2|5
1641909750000|2022-01-11 14:02:30|44034|44014|44019|43999|44034|44014|44019|43999|14
1641909760000|2022-01-11 14:02:40|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44019|43999|9
1641909770000|2022-01-11 14:02:50|44020.2|44000.2|44011.5|43991.5|44020.2|44000.2|44011.5|43991.5|7
1641909780000|2022-01-11 14:03:00|44009|43989|44009|43989|44011.5|43991.5|44006.5|43986.5|8
1641909800000|2022-01-11 14:03:20|44014|43994|44024|44004|44024|44004|44014|43994|18
1641909810000|2022-01-11 14:03:30|44022.8|44002.8|44031.5|44011.5|44039|44019|44022.7|44002.7|11
1641909820000|2022-01-11 14:03:40|44030.2|44010.2|44020.2|44000.2|44030.2|44010.2|44011.5|43991.5|20
1641909830000|2022-01-11 14:03:50|44020.3|44000.3|44026.5|44006.5|44026.5|44006.5|44019|43999|5
1641909840000|2022-01-11 14:04:00|44027.7|44007.7|44026.5|44006.5|44027.8|44007.8|44024|44004|5
1641909850000|2022-01-11 14:04:10|44024|44004|44031.5|44011.5|44031.5|44011.5|44024|44004|14
1641909860000|2022-01-11 14:04:20|44030.2|44010.2|44042.8|44022.8|44042.8|44022.8|44030.2|44010.2|6
1641909870000|2022-01-11 14:04:30|44044|44024|44056.5|44036.5|44061.5|44041.5|44044|44024|12
1641909880000|2022-01-11 14:04:40|44052.7|44032.7|44049|44029|44052.7|44032.7|44049|44029|5
1641909890000|2022-01-11 14:04:50|44047.7|44027.7|44046.5|44026.5|44054|44034|44044|44024|18
1641909900000|2022-01-11 14:05:00|44044|44024|44044|44024|44044|44024|44041.5|44021.5|17
1641909910000|2022-01-11 14:05:10|44047.8|44027.8|44051.5|44031.5|44051.5|44031.5|44047.8|44027.8|8
1641909920000|2022-01-11 14:05:20|44049|44029|44046.5|44026.5|44049|44029|44046.5|44026.5|3
1641909930000|2022-01-11 14:05:30|44049|44029|44035.2|44015.2|44049|44029|44035.2|44015.2|16
1641909940000|2022-01-11 14:05:40|44033.9|44013.9|44024|44004|44033.9|44013.9|44024|44004|9
1641909950000|2022-01-11 14:05:50|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|11
1641909960000|2022-01-11 14:06:00|44022.8|44002.8|44010.3|43990.3|44024|44004|44009|43989|49
1641909970000|2022-01-11 14:06:10|44014|43994|44030.3|44010.3|44030.3|44010.3|44014|43994|9
1641909980000|2022-01-11 14:06:20|44031.5|44011.5|44039|44019|44040.3|44020.3|44031.5|44011.5|5
1641909990000|2022-01-11 14:06:30|44041.5|44021.5|44044|44024|44045.2|44025.2|44041.5|44021.5|9
1641910000000|2022-01-11 14:06:40|44045.3|44025.3|44046.5|44026.5|44047.8|44027.8|44045.3|44025.3|3
1641910010000|2022-01-11 14:06:50|44045.2|44025.2|44044|44024|44045.2|44025.2|44044|44024|6
1641910020000|2022-01-11 14:07:00|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|0
1641910030000|2022-01-11 14:07:10|||||||||6
1641910040000|2022-01-11 14:07:20|44040.2|44020.2|44036.5|44016.5|44040.2|44020.2|44036.5|44016.5|6
1641910050000|2022-01-11 14:07:30|44034|44014|44026.5|44006.5|44034|44014|44026.5|44006.5|4
1641910060000|2022-01-11 14:07:40|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|2
1641910070000|2022-01-11 14:07:50|44020.2|44000.2|44019|43999|44020.2|44000.2|44017.7|43997.7|4
1641910080000|2022-01-11 14:08:00|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|2
1641910090000|2022-01-11 14:08:10|44022.7|44002.7|44024|44004|44024|44004|44022.7|44002.7|1
1641910100000|2022-01-11 14:08:20|44021.5|44001.5|44011.5|43991.5|44021.5|44001.5|44011.5|43991.5|12
1641910110000|2022-01-11 14:08:30|44009|43989|44001.5|43981.5|44009|43989|44001.5|43981.5|9
1641910120000|2022-01-11 14:08:40|44000.2|43980.2|43986.5|43966.5|44000.2|43980.2|43986.5|43966.5|9
1641910130000|2022-01-11 14:08:50|43985.2|43965.2|43977.7|43957.7|43985.2|43965.2|43977.7|43957.7|2
1641910140000|2022-01-11 14:09:00|43985.4|43965.4|43989|43969|43991.5|43971.5|43985.4|43965.4|5
1641910150000|2022-01-11 14:09:10|43986.5|43966.5|43981.5|43961.5|43986.5|43966.5|43980.3|43960.3|1
1641910160000|2022-01-11 14:09:20|43977.7|43957.7|43986.5|43966.5|43986.5|43966.5|43977.7|43957.7|3
1641910170000|2022-01-11 14:09:30|||||||||2
1641910180000|2022-01-11 14:09:40|43989|43969|43989|43969|43991.5|43971.5|43986.5|43966.5|8
1641910190000|2022-01-11 14:09:50|43984|43964|43987.7|43967.7|43989|43969|43984|43964|7
1641910200000|2022-01-11 14:10:00|43986.5|43966.5|43977.7|43957.7|43986.5|43966.5|43976.5|43956.5|8
1641910210000|2022-01-11 14:10:10|43979|43959|43979|43959|43979|43959|43977.7|43957.7|4
1641910220000|2022-01-11 14:10:20|43989|43969|43995.2|43975.2|43999|43979|43989|43969|19
1641910230000|2022-01-11 14:10:30|43991.5|43971.5|43991.5|43971.5|43991.5|43971.5|43989|43969|6
1641910240000|2022-01-11 14:10:40|43986.5|43966.5|43989|43969|43989|43969|43986.5|43966.5|10
1641910260000|2022-01-11 14:11:00|43991.5|43971.5|43994|43974|43996.5|43976.5|43991.5|43971.5|16
1641910270000|2022-01-11 14:11:10|43992.7|43972.7|43990.3|43970.3|43992.7|43972.7|43989|43969|1
1641910280000|2022-01-11 14:11:20|43991.5|43971.5|43989|43969|43991.5|43971.5|43989|43969|2
1641910290000|2022-01-11 14:11:30|43991.6|43971.6|43994|43974|43994|43974|43989|43969|6
1641910300000|2022-01-11 14:11:40|43992.7|43972.7|43986.5|43966.5|43992.7|43972.7|43986.5|43966.5|10
1641910310000|2022-01-11 14:11:50|43987.8|43967.8|43997.8|43977.8|43997.8|43977.8|43987.8|43967.8|9
1641910320000|2022-01-11 14:12:00|44000.3|43980.3|44009|43989|44011.5|43991.5|44000.3|43980.3|8
1641910330000|2022-01-11 14:12:10|44007.7|43987.7|43985.3|43965.3|44007.7|43987.7|43985.2|43965.2|11
1641910340000|2022-01-11 14:12:20|43984|43964|43985.2|43965.2|43986.5|43966.5|43984|43964|6
1641910350000|2022-01-11 14:12:30|43983.9|43963.9|43982.7|43962.7|43983.9|43963.9|43982.7|43962.7|3
1641910360000|2022-01-11 14:12:40|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|43981.4|43961.4|3
1641910370000|2022-01-11 14:12:50|43980.2|43960.2|43984|43964|43986.5|43966.5|43980.2|43960.2|4
1641910380000|2022-01-11 14:13:00|43985.3|43965.3|43984|43964|43986.5|43966.5|43984|43964|2
1641910390000|2022-01-11 14:13:10|43982.7|43962.7|43981.5|43961.5|43984|43964|43981.5|43961.5|0
1641910400000|2022-01-11 14:13:20|43984|43964|43984|43964|43984|43964|43982.7|43962.7|3
1641910410000|2022-01-11 14:13:30|43981.4|43961.4|43979|43959|43981.4|43961.4|43979|43959|13
1641910420000|2022-01-11 14:13:40|43980.3|43960.3|43984|43964|43984|43964|43979|43959|10
1641910430000|2022-01-11 14:13:50|43986.5|43966.5|43992.8|43972.8|43992.8|43972.8|43986.5|43966.5|8
1641910440000|2022-01-11 14:14:00|43994|43974|43999|43979|43999|43979|43994|43974|3
1641910450000|2022-01-11 14:14:10|44001.5|43981.5|43994|43974|44001.5|43981.5|43994|43974|11
1641910460000|2022-01-11 14:14:20|43995.3|43975.3|43996.5|43976.5|43997.8|43977.8|43995.3|43975.3|8
1641910470000|2022-01-11 14:14:30|43994|43974|43992.8|43972.8|43994|43974|43991.5|43971.5|1
1641910480000|2022-01-11 14:14:40|43994|43974|43997.8|43977.8|43997.8|43977.8|43991.5|43971.5|8
1641910490000|2022-01-11 14:14:50|43996.5|43976.5|43995.3|43975.3|43999|43979|43994|43974|4
1641910500000|2022-01-11 14:15:00|43992.7|43972.7|43990.3|43970.3|43992.7|43972.7|43986.4|43966.4|18
1641910510000|2022-01-11 14:15:10|43989|43969|43984|43964|43990.3|43970.3|43984|43964|3
1641910520000|2022-01-11 14:15:20|43982.7|43962.7|43979|43959|43982.7|43962.7|43975.2|43955.2|5
1641910530000|2022-01-11 14:15:30|43980.3|43960.3|43991.6|43971.6|43991.6|43971.6|43980.3|43960.3|10
1641910540000|2022-01-11 14:15:40|43990.3|43970.3|43994|43974|43994|43974|43990.3|43970.3|5
1641910550000|2022-01-11 14:15:50|||||||||5
1641910560000|2022-01-11 14:16:00|43996.5|43976.5|43991.5|43971.5|43996.5|43976.5|43991.5|43971.5|9
1641910570000|2022-01-11 14:16:10|43989|43969|43991.5|43971.5|43991.5|43971.5|43989|43969|1
1641910580000|2022-01-11 14:16:20|43994|43974|43994|43974|43994|43974|43994|43974|3
1641910600000|2022-01-11 14:16:40|43992.7|43972.7|43994|43974|43994|43974|43992.7|43972.7|3
1641910610000|2022-01-11 14:16:50|43995.3|43975.3|43996.5|43976.5|43996.5|43976.5|43995.3|43975.3|0
1641910620000|2022-01-11 14:17:00|||||||||5
1641910630000|2022-01-11 14:17:10|||||||||4
1641910640000|2022-01-11 14:17:20|43995.2|43975.2|43991.5|43971.5|43995.2|43975.2|43991.5|43971.5|1
1641910650000|2022-01-11 14:17:30|43987.7|43967.7|43975.2|43955.2|43987.7|43967.7|43975.2|43955.2|11
1641910660000|2022-01-11 14:17:40|||||||||7
1641910670000|2022-01-11 14:17:50|43974|43954|43970.2|43950.2|43974|43954|43970.2|43950.2|4
1641910680000|2022-01-11 14:18:00|43972.7|43952.7|43969|43949|43972.7|43952.7|43969|43949|7
1641910690000|2022-01-11 14:18:10|43964|43944|43964|43944|43964|43944|43964|43944|10
1641910700000|2022-01-11 14:18:20|43965.3|43945.3|43959|43939|43966.5|43946.5|43959|43939|18
1641910710000|2022-01-11 14:18:30|43961.5|43941.5|43966.5|43946.5|43966.5|43946.5|43961.5|43941.5|8
1641910720000|2022-01-11 14:18:40|43969|43949|43969|43949|43969|43949|43966.5|43946.5|5
1641910730000|2022-01-11 14:18:50|43967.7|43947.7|43969|43949|43969|43949|43967.7|43947.7|2
1641910740000|2022-01-11 14:19:00|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|43966.5|43946.5|4
1641910750000|2022-01-11 14:19:10|43964|43944|43953.9|43933.9|43964|43944|43953.9|43933.9|7
1641910760000|2022-01-11 14:19:20|43955.2|43935.2|43955.3|43935.3|43957.7|43937.7|43955.2|43935.2|18
1641910770000|2022-01-11 14:19:30|43959|43939|43950.2|43930.2|43959|43939|43950.2|43930.2|5
1641910780000|2022-01-11 14:19:40|43947.7|43927.7|43942.7|43922.7|43947.7|43927.7|43942.7|43922.7|18
1641910790000|2022-01-11 14:19:50|43941.4|43921.4|43916.4|43896.4|43941.4|43921.4|43913.9|43893.9|20
1641910800000|2022-01-11 14:20:00|43913.9|43893.9|43898.9|43878.9|43920.2|43900.2|43896.4|43876.4|36
1641910810000|2022-01-11 14:20:10|43901.4|43881.4|43903.9|43883.9|43903.9|43883.9|43901.4|43881.4|9
1641910820000|2022-01-11 14:20:20|43902.7|43882.7|43912.7|43892.7|43912.7|43892.7|43901.4|43881.4|16
1641910830000|2022-01-11 14:20:30|43915.2|43895.2|43910.2|43890.2|43916.4|43896.4|43910.2|43890.2|16
1641910840000|2022-01-11 14:20:40|43908.9|43888.9|43906.5|43886.5|43911.4|43891.4|43906.5|43886.5|11
1641910850000|2022-01-11 14:20:50|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|3
1641910860000|2022-01-11 14:21:00|43907.7|43887.7|43898.9|43878.9|43907.7|43887.7|43898.9|43878.9|17
1641910870000|2022-01-11 14:21:10|43896.4|43876.4|43903.9|43883.9|43905.2|43885.2|43896.4|43876.4|8
1641910880000|2022-01-11 14:21:20|43905.2|43885.2|43912.7|43892.7|43913.9|43893.9|43905.2|43885.2|5
1641910890000|2022-01-11 14:21:30|43913.9|43893.9|43908.9|43888.9|43916.4|43896.4|43908.9|43888.9|3
1641910900000|2022-01-11 14:21:40|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43902.7|43882.7|1
1641910910000|2022-01-11 14:21:50|43903.9|43883.9|43903.9|43883.9|43906.4|43886.4|43903.9|43883.9|4
1641910920000|2022-01-11 14:22:00|43905.2|43885.2|43903.9|43883.9|43906.4|43886.4|43902.7|43882.7|4
1641910930000|2022-01-11 14:22:10|43902.7|43882.7|43901.4|43881.4|43903.9|43883.9|43896.4|43876.4|4
1641910940000|2022-01-11 14:22:20|43898.9|43878.9|43881.4|43861.4|43898.9|43878.9|43881.4|43861.4|18
1641910950000|2022-01-11 14:22:30|43878.9|43858.9|43875.2|43855.2|43878.9|43858.9|43873.9|43853.9|22
1641910960000|2022-01-11 14:22:40|43876.4|43856.4|43883.9|43863.9|43886.4|43866.4|43876.4|43856.4|6
1641910970000|2022-01-11 14:22:50|43886.4|43866.4|43882.7|43862.7|43886.4|43866.4|43882.7|43862.7|4
1641910980000|2022-01-11 14:23:00|43883.9|43863.9|43883.9|43863.9|43883.9|43863.9|43877.7|43857.7|16
1641910990000|2022-01-11 14:23:10|43885.2|43865.2|43901.4|43881.4|43901.4|43881.4|43883.9|43863.9|12
1641911000000|2022-01-11 14:23:20|43902.7|43882.7|43897.7|43877.7|43902.7|43882.7|43897.7|43877.7|6
1641911010000|2022-01-11 14:23:30|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|4
1641911020000|2022-01-11 14:23:40|43901.4|43881.4|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|2
1641911030000|2022-01-11 14:23:50|43901.4|43881.4|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|4
1641911040000|2022-01-11 14:24:00|43901.4|43881.4|43907.7|43887.7|43907.7|43887.7|43900.2|43880.2|6
1641911050000|2022-01-11 14:24:10|43906.4|43886.4|43902.7|43882.7|43907.7|43887.7|43901.4|43881.4|4
1641911060000|2022-01-11 14:24:20|43904|43884|43903.9|43883.9|43905.2|43885.2|43902.7|43882.7|2
1641911070000|2022-01-11 14:24:30|43902.7|43882.7|43910.2|43890.2|43910.2|43890.2|43902.7|43882.7|4
1641911080000|2022-01-11 14:24:40|43912.7|43892.7|43908.9|43888.9|43912.7|43892.7|43908.9|43888.9|5
1641911090000|2022-01-11 14:24:50|43906.4|43886.4|43898.9|43878.9|43906.4|43886.4|43898.9|43878.9|9
1641911100000|2022-01-11 14:25:00|43900.2|43880.2|43898.9|43878.9|43901.4|43881.4|43896.4|43876.4|2
1641911110000|2022-01-11 14:25:10|43901.4|43881.4|43897.7|43877.7|43901.4|43881.4|43896.4|43876.4|5
1641911120000|2022-01-11 14:25:20|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43896.4|43876.4|0
1641911130000|2022-01-11 14:25:30|43897.7|43877.7|43886.4|43866.4|43897.7|43877.7|43886.4|43866.4|5
1641911140000|2022-01-11 14:25:40|43885.2|43865.2|43883.9|43863.9|43886.4|43866.4|43883.9|43863.9|4
1641911150000|2022-01-11 14:25:50|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|43882.7|43862.7|9
1641911160000|2022-01-11 14:26:00|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|43886.4|43866.4|1
1641911170000|2022-01-11 14:26:10|43888.9|43868.9|43886.4|43866.4|43888.9|43868.9|43886.4|43866.4|0
1641911180000|2022-01-11 14:26:20|43887.7|43867.7|43891.4|43871.4|43891.4|43871.4|43887.7|43867.7|5
1641911190000|2022-01-11 14:26:30|43893.9|43873.9|43900.2|43880.2|43903.9|43883.9|43891.4|43871.4|9
1641911210000|2022-01-11 14:26:50|43901.4|43881.4|43910.2|43890.2|43913.9|43893.9|43901.4|43881.4|15
1641911220000|2022-01-11 14:27:00|43906.4|43886.4|43908.9|43888.9|43910.2|43890.2|43906.4|43886.4|2
1641911230000|2022-01-11 14:27:10|43911.4|43891.4|43913.9|43893.9|43913.9|43893.9|43911.4|43891.4|1
1641911240000|2022-01-11 14:27:20|43916.4|43896.4|43930.2|43910.2|43936.4|43916.4|43916.4|43896.4|17
1641911250000|2022-01-11 14:27:30|43928.9|43908.9|43928.9|43908.9|43933.9|43913.9|43928.9|43908.9|6
1641911260000|2022-01-11 14:27:40|43927.7|43907.7|43926.4|43906.4|43927.7|43907.7|43926.4|43906.4|3
1641911270000|2022-01-11 14:27:50|43923.9|43903.9|43926.4|43906.4|43928.9|43908.9|43923.9|43903.9|6
1641911280000|2022-01-11 14:28:00|43930.2|43910.2|43931.4|43911.4|43931.4|43911.4|43926.4|43906.4|7
1641911290000|2022-01-11 14:28:10|43930.2|43910.2|43931.4|43911.4|43931.4|43911.4|43928.9|43908.9|8
1641911300000|2022-01-11 14:28:20|43933.9|43913.9|43936.4|43916.4|43936.4|43916.4|43933.9|43913.9|2
1641911310000|2022-01-11 14:28:30|43935.2|43915.2|43933.9|43913.9|43935.2|43915.2|43933.9|43913.9|3
1641911320000|2022-01-11 14:28:40|43932.7|43912.7|43932.7|43912.7|43935.2|43915.2|43932.7|43912.7|1
1641911330000|2022-01-11 14:28:50|43934|43914|43933.9|43913.9|43935.2|43915.2|43933.9|43913.9|0
1641911340000|2022-01-11 14:29:00|43932.7|43912.7|43936.4|43916.4|43936.4|43916.4|43932.7|43912.7|2
1641911350000|2022-01-11 14:29:10|43938.9|43918.9|43937.7|43917.7|43939|43919|43937.7|43917.7|3
1641911360000|2022-01-11 14:29:20|43939|43919|43940.2|43920.2|43940.2|43920.2|43937.7|43917.7|1
1641911370000|2022-01-11 14:29:30|43939|43919|43940.2|43920.2|43940.2|43920.2|43936.4|43916.4|7
1641911380000|2022-01-11 14:29:40|||||||||5
1641911390000|2022-01-11 14:29:50|43938.9|43918.9|43940.2|43920.2|43940.2|43920.2|43938.9|43918.9|2
1641911400000|2022-01-11 14:30:00|43937.7|43917.7|43897.7|43877.7|43937.7|43917.7|43897.7|43877.7|41
1641911410000|2022-01-11 14:30:10|43898.9|43878.9|43886.4|43866.4|43898.9|43878.9|43882.7|43862.7|18
1641911420000|2022-01-11 14:30:20|43885.2|43865.2|43881.4|43861.4|43885.2|43865.2|43878.9|43858.9|9
1641911430000|2022-01-11 14:30:30|43883.9|43863.9|43883.9|43863.9|43885.2|43865.2|43881.4|43861.4|5
1641911440000|2022-01-11 14:30:40|43881.4|43861.4|43867.7|43847.7|43881.4|43861.4|43867.7|43847.7|12
1641911450000|2022-01-11 14:30:50|43865.2|43845.2|43866.4|43846.4|43869|43849|43863.9|43843.9|15
1641911460000|2022-01-11 14:31:00|43867.7|43847.7|43848.9|43828.9|43867.7|43847.7|43847.7|43827.7|20
1641911470000|2022-01-11 14:31:10|43851.4|43831.4|43856.4|43836.4|43856.4|43836.4|43851.4|43831.4|17
1641911480000|2022-01-11 14:31:20|43852.7|43832.7|43848.9|43828.9|43852.7|43832.7|43848.9|43828.9|9
1641911490000|2022-01-11 14:31:30|43851.4|43831.4|43868.9|43848.9|43868.9|43848.9|43851.4|43831.4|19
1641911500000|2022-01-11 14:31:40|43870.2|43850.2|43871.4|43851.4|43873.9|43853.9|43870.2|43850.2|2
1641911510000|2022-01-11 14:31:50|43870.2|43850.2|43871.4|43851.4|43871.4|43851.4|43868.9|43848.9|3
1641911520000|2022-01-11 14:32:00|43870.2|43850.2|43883.9|43863.9|43886.4|43866.4|43863.9|43843.9|11
1641911530000|2022-01-11 14:32:10|43886.4|43866.4|43903.9|43883.9|43903.9|43883.9|43885.2|43865.2|8
1641911540000|2022-01-11 14:32:20|43902.7|43882.7|43906.4|43886.4|43906.4|43886.4|43898.9|43878.9|9
1641911550000|2022-01-11 14:32:30|43905.2|43885.2|43900.2|43880.2|43905.2|43885.2|43897.7|43877.7|5
1641911560000|2022-01-11 14:32:40|43898.9|43878.9|43901.4|43881.4|43901.4|43881.4|43896.4|43876.4|5
1641911570000|2022-01-11 14:32:50|43902.7|43882.7|43901.4|43881.4|43915.3|43895.3|43901.4|43881.4|20
1641911580000|2022-01-11 14:33:00|43902.7|43882.7|43896.4|43876.4|43902.7|43882.7|43893.9|43873.9|4
1641911590000|2022-01-11 14:33:10|43897.7|43877.7|43888.9|43868.9|43897.7|43877.7|43888.9|43868.9|4
1641911600000|2022-01-11 14:33:20|43891.4|43871.4|43891.4|43871.4|43892.7|43872.7|43886.4|43866.4|15
1641911610000|2022-01-11 14:33:30|43888.9|43868.9|43876.4|43856.4|43888.9|43868.9|43876.4|43856.4|4
1641911620000|2022-01-11 14:33:40|43877.7|43857.7|43872.7|43852.7|43877.7|43857.7|43872.7|43852.7|2
1641911630000|2022-01-11 14:33:50|43873.9|43853.9|43855.2|43835.2|43873.9|43853.9|43855.2|43835.2|15
1641911640000|2022-01-11 14:34:00|43853.9|43833.9|43841.4|43821.4|43856.4|43836.4|43841.4|43821.4|25
1641911650000|2022-01-11 14:34:10|43842.7|43822.7|43846.4|43826.4|43848.9|43828.9|43841.4|43821.4|8
1641911660000|2022-01-11 14:34:20|43847.7|43827.7|43847.7|43827.7|43847.7|43827.7|43845.2|43825.2|7
1641911670000|2022-01-11 14:34:30|43849|43829|43846.4|43826.4|43850.2|43830.2|43845.2|43825.2|6
1641911680000|2022-01-11 14:34:40|43847.7|43827.7|43845.2|43825.2|43849|43829|43845.2|43825.2|3
1641911690000|2022-01-11 14:34:50|||||||||3
1641911700000|2022-01-11 14:35:00|43844|43824|43835.2|43815.2|43844|43824|43782.7|43762.7|104
1641911710000|2022-01-11 14:35:10|43831.4|43811.4|43835.2|43815.2|43838.9|43818.9|43828.9|43808.9|39
1641911720000|2022-01-11 14:35:20|43833.9|43813.9|43833.9|43813.9|43836.4|43816.4|43828.9|43808.9|24
1641911730000|2022-01-11 14:35:30|43835.2|43815.2|43828.9|43808.9|43836.4|43816.4|43828.9|43808.9|7
1641911740000|2022-01-11 14:35:40|43833.9|43813.9|43831.4|43811.4|43833.9|43813.9|43823.9|43803.9|7
1641911750000|2022-01-11 14:35:50|43832.7|43812.7|43846.4|43826.4|43848.9|43828.9|43832.7|43812.7|10
1641911760000|2022-01-11 14:36:00|43843.9|43823.9|43838.9|43818.9|43848.9|43828.9|43833.9|43813.9|9
1641911770000|2022-01-11 14:36:10|43835.2|43815.2|43828.9|43808.9|43838.9|43818.9|43828.9|43808.9|17
1641911780000|2022-01-11 14:36:20|43827.7|43807.7|43836.4|43816.4|43836.4|43816.4|43827.7|43807.7|3
1641911790000|2022-01-11 14:36:30|43835.2|43815.2|43851.4|43831.4|43853.9|43833.9|43835.2|43815.2|13
1641911800000|2022-01-11 14:36:40|43853.9|43833.9|43852.7|43832.7|43858.9|43838.9|43852.7|43832.7|23
1641911810000|2022-01-11 14:36:50|43845.2|43825.2|43840.2|43820.2|43845.2|43825.2|43836.4|43816.4|3
1641911820000|2022-01-11 14:37:00|43838.9|43818.9|43831.4|43811.4|43843.9|43823.9|43831.4|43811.4|9
1641911830000|2022-01-11 14:37:10|43832.7|43812.7|43828.9|43808.9|43832.7|43812.7|43828.9|43808.9|4
1641911840000|2022-01-11 14:37:20|43827.7|43807.7|43831.4|43811.4|43831.4|43811.4|43826.4|43806.4|7
1641911850000|2022-01-11 14:37:30|43836.4|43816.4|43838.9|43818.9|43838.9|43818.9|43836.4|43816.4|5
1641911860000|2022-01-11 14:37:40|43840.2|43820.2|43842.7|43822.7|43842.7|43822.7|43838.9|43818.9|5
1641911870000|2022-01-11 14:37:50|43841.4|43821.4|43832.7|43812.7|43841.4|43821.4|43832.7|43812.7|8
1641911880000|2022-01-11 14:38:00|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|43833.9|43813.9|3
1641911890000|2022-01-11 14:38:10|43836.4|43816.4|43845.2|43825.2|43845.2|43825.2|43835.2|43815.2|10
1641911900000|2022-01-11 14:38:20|43843.9|43823.9|43838.9|43818.9|43843.9|43823.9|43838.9|43818.9|8
1641911910000|2022-01-11 14:38:30|43837.7|43817.7|43823.9|43803.9|43837.7|43817.7|43823.9|43803.9|21
1641911920000|2022-01-11 14:38:40|43822.7|43802.7|43821.4|43801.4|43824|43804|43821.4|43801.4|3
1641911930000|2022-01-11 14:38:50|43820.2|43800.2|43813.9|43793.9|43821.4|43801.4|43813.9|43793.9|12
1641911940000|2022-01-11 14:39:00|43812.7|43792.7|43823.9|43803.9|43823.9|43803.9|43812.7|43792.7|15
1641911950000|2022-01-11 14:39:10|43826.4|43806.4|43833.9|43813.9|43833.9|43813.9|43826.4|43806.4|5
1641911960000|2022-01-11 14:39:20|43835.2|43815.2|43846.4|43826.4|43848.9|43828.9|43835.2|43815.2|12
1641911970000|2022-01-11 14:39:30|43841.4|43821.4|43842.7|43822.7|43842.7|43822.7|43838.9|43818.9|5
1641911980000|2022-01-11 14:39:40|43844|43824|43842.7|43822.7|43845.2|43825.2|43842.7|43822.7|3
1641911990000|2022-01-11 14:39:50|43841.4|43821.4|43841.4|43821.4|43842.7|43822.7|43838.9|43818.9|3
1641912000000|2022-01-11 14:40:00|43840.2|43820.2|43836.4|43816.4|43841.4|43821.4|43830.2|43810.2|23
1641912010000|2022-01-11 14:40:10|43837.7|43817.7|43833.9|43813.9|43837.7|43817.7|43833.9|43813.9|1
1641912020000|2022-01-11 14:40:20|43836.5|43816.5|43828.9|43808.9|43837.7|43817.7|43828.9|43808.9|11
1641912030000|2022-01-11 14:40:30|43830.2|43810.2|43818.9|43798.9|43830.2|43810.2|43818.9|43798.9|9
1641912040000|2022-01-11 14:40:40|43817.7|43797.7|43807.7|43787.7|43817.7|43797.7|43805.2|43785.2|20
1641912050000|2022-01-11 14:40:50|43806.4|43786.4|43791.4|43771.4|43806.4|43786.4|43786.4|43766.4|17
1641912060000|2022-01-11 14:41:00|43790.2|43770.2|43798.9|43778.9|43806.4|43786.4|43790.2|43770.2|22
1641912070000|2022-01-11 14:41:10|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|43800.2|43780.2|14
1641912080000|2022-01-11 14:41:20|43798.9|43778.9|43792.7|43772.7|43798.9|43778.9|43792.7|43772.7|11
1641912090000|2022-01-11 14:41:30|43791.4|43771.4|43788.9|43768.9|43792.7|43772.7|43788.9|43768.9|9
1641912100000|2022-01-11 14:41:40|43791.4|43771.4|43781.4|43761.4|43795.2|43775.2|43780.2|43760.2|17
1641912110000|2022-01-11 14:41:50|43780.2|43760.2|43786.4|43766.4|43786.4|43766.4|43776.4|43756.4|16
1641912120000|2022-01-11 14:42:00|43787.7|43767.7|43788.9|43768.9|43792.7|43772.7|43786.4|43766.4|10
1641912130000|2022-01-11 14:42:10|43791.4|43771.4|43777.7|43757.7|43792.7|43772.7|43776.4|43756.4|15
1641912140000|2022-01-11 14:42:20|43779|43759|43793.9|43773.9|43802.7|43782.7|43777.7|43757.7|87
1641912150000|2022-01-11 14:42:30|43792.7|43772.7|43790.2|43770.2|43792.7|43772.7|43787.7|43767.7|11
1641912160000|2022-01-11 14:42:40|43788.9|43768.9|43801.5|43781.5|43801.5|43781.5|43788.9|43768.9|19
1641912170000|2022-01-11 14:42:50|43802.7|43782.7|43798.9|43778.9|43802.7|43782.7|43797.7|43777.7|11
1641912180000|2022-01-11 14:43:00|43797.7|43777.7|43788.9|43768.9|43797.7|43777.7|43788.9|43768.9|6
1641912190000|2022-01-11 14:43:10|43786.4|43766.4|43763.9|43743.9|43786.4|43766.4|43761.4|43741.4|38
1641912200000|2022-01-11 14:43:20|43764|43744|43753.9|43733.9|43765.2|43745.2|43751.4|43731.4|20
1641912210000|2022-01-11 14:43:30|43750.2|43730.2|43737.7|43717.7|43750.2|43730.2|43737.7|43717.7|25
1641912220000|2022-01-11 14:43:40|43736.4|43716.4|43731.4|43711.4|43738.9|43718.9|43731.4|43711.4|31
1641912230000|2022-01-11 14:43:50|43728.9|43708.9|43746.4|43726.4|43746.4|43726.4|43725.2|43705.2|77
1641912240000|2022-01-11 14:44:00|43745.2|43725.2|43755.2|43735.2|43755.2|43735.2|43743.9|43723.9|18
1641912250000|2022-01-11 14:44:10|43752.7|43732.7|43753.9|43733.9|43753.9|43733.9|43741.4|43721.4|5
1641912260000|2022-01-11 14:44:20|43756.4|43736.4|43756.4|43736.4|43758.9|43738.9|43752.7|43732.7|4
1641912270000|2022-01-11 14:44:30|43757.7|43737.7|43744|43724|43757.7|43737.7|43744|43724|54
1641912280000|2022-01-11 14:44:40|43746.5|43726.5|43754|43734|43754|43734|43741.5|43721.5|11
1641912290000|2022-01-11 14:44:50|43755.3|43735.3|43751.5|43731.5|43759|43739|43751.5|43731.5|11
1641912300000|2022-01-11 14:45:00|43750.2|43730.2|43744|43724|43750.2|43730.2|43739|43719|20
1641912310000|2022-01-11 14:45:10|43741.5|43721.5|43724|43704|43741.5|43721.5|43721.5|43701.5|20
1641912320000|2022-01-11 14:45:20|43725.3|43705.3|43716.5|43696.5|43726.5|43706.5|43716.5|43696.5|20
1641912330000|2022-01-11 14:45:30|43714|43694|43694|43674|43714|43694|43690.2|43670.2|39
1641912340000|2022-01-11 14:45:40|43695.3|43675.3|43690.2|43670.2|43696.5|43676.5|43689|43669|22
1641912350000|2022-01-11 14:45:50|43691.5|43671.5|43694|43674|43696.5|43676.5|43689|43669|29
1641912360000|2022-01-11 14:46:00|43695.3|43675.3|43704|43684|43709|43689|43690.2|43670.2|23
1641912370000|2022-01-11 14:46:10|43702.8|43682.8|43719|43699|43721.5|43701.5|43701.5|43681.5|22
1641912380000|2022-01-11 14:46:20|43716.5|43696.5|43717.8|43697.8|43720.3|43700.3|43709|43689|19
1641912390000|2022-01-11 14:46:30|43716.5|43696.5|43726.5|43706.5|43726.5|43706.5|43714|43694|28
1641912400000|2022-01-11 14:46:40|43727.7|43707.7|43727.7|43707.7|43729|43709|43726.5|43706.5|12
1641912410000|2022-01-11 14:46:50|43726.5|43706.5|43704|43684|43726.5|43706.5|43704|43684|28
1641912420000|2022-01-11 14:47:00|43702.7|43682.7|43701.5|43681.5|43702.7|43682.7|43700.2|43680.2|11
1641912430000|2022-01-11 14:47:10|43702.7|43682.7|43709|43689|43709|43689|43702.7|43682.7|4
1641912440000|2022-01-11 14:47:20|43704|43684|43700.3|43680.3|43709|43689|43699|43679|16
1641912450000|2022-01-11 14:47:30|43701.6|43681.6|43701.5|43681.5|43706.5|43686.5|43701.5|43681.5|5
1641912460000|2022-01-11 14:47:40|43702.8|43682.8|43701.5|43681.5|43706.5|43686.5|43700.2|43680.2|9
1641912470000|2022-01-11 14:47:50|43702.7|43682.7|43701.5|43681.5|43704|43684|43701.5|43681.5|1
1641912480000|2022-01-11 14:48:00|43699|43679|43696.5|43676.5|43702.8|43682.8|43696.5|43676.5|73
1641912490000|2022-01-11 14:48:10|43697.7|43677.7|43697.7|43677.7|43699|43679|43694|43674|23
1641912500000|2022-01-11 14:48:20|43696.4|43676.4|43710.2|43690.2|43710.2|43690.2|43696.4|43676.4|21
1641912510000|2022-01-11 14:48:30|43716.4|43696.4|43725.2|43705.2|43725.2|43705.2|43716.4|43696.4|12
1641912520000|2022-01-11 14:48:40|43724|43704|43715.2|43695.2|43724|43704|43715.2|43695.2|4
1641912530000|2022-01-11 14:48:50|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|43711.4|43691.4|6
1641912540000|2022-01-11 14:49:00|43708.9|43688.9|43712.7|43692.7|43712.7|43692.7|43706.4|43686.4|12
1641912550000|2022-01-11 14:49:10|43715.2|43695.2|43726.5|43706.5|43726.5|43706.5|43715.2|43695.2|10
1641912560000|2022-01-11 14:49:20|43727.8|43707.8|43730.3|43710.3|43730.3|43710.3|43725.2|43705.2|11
1641912570000|2022-01-11 14:49:30|43731.6|43711.6|43732.8|43712.8|43732.8|43712.8|43730.3|43710.3|7
1641912580000|2022-01-11 14:49:40|43730.2|43710.2|43735.3|43715.3|43735.3|43715.3|43729|43709|11
1641912590000|2022-01-11 14:49:50|43740.3|43720.3|43749|43729|43749|43729|43740.3|43720.3|9
1641912600000|2022-01-11 14:50:00|43750.2|43730.2|43741.5|43721.5|43751.5|43731.5|43740.2|43720.2|22
1641912610000|2022-01-11 14:50:10|43744|43724|43771.5|43751.5|43771.5|43751.5|43744|43724|18
1641912620000|2022-01-11 14:50:20|43770.3|43750.3|43784.1|43764.1|43784.1|43764.1|43770.3|43750.3|18
1641912630000|2022-01-11 14:50:30|43785.3|43765.3|43790.2|43770.2|43790.2|43770.2|43782.8|43762.8|16
1641912640000|2022-01-11 14:50:40|43786.5|43766.5|43791.5|43771.5|43791.5|43771.5|43785.3|43765.3|5
1641912650000|2022-01-11 14:50:50|43794.1|43774.1|43795.3|43775.3|43796.6|43776.6|43792.8|43772.8|10
1641912660000|2022-01-11 14:51:00|43796.6|43776.6|43794|43774|43801.5|43781.5|43794|43774|13
1641912670000|2022-01-11 14:51:10|43799|43779|43799|43779|43801.5|43781.5|43799|43779|8
1641912680000|2022-01-11 14:51:20|43797.7|43777.7|43796.5|43776.5|43797.7|43777.7|43796.5|43776.5|1
1641912690000|2022-01-11 14:51:30|43799|43779|43796.5|43776.5|43799|43779|43796.5|43776.5|1
1641912700000|2022-01-11 14:51:40|43799|43779|43806.5|43786.5|43809|43789|43796.5|43776.5|21
1641912710000|2022-01-11 14:51:50|43807.8|43787.8|43821.5|43801.5|43826.5|43806.5|43807.8|43787.8|16
1641912720000|2022-01-11 14:52:00|43822.8|43802.8|43814|43794|43822.8|43802.8|43814|43794|36
1641912730000|2022-01-11 14:52:10|43815.2|43795.2|43819|43799|43819|43799|43814|43794|2
1641912740000|2022-01-11 14:52:20|43814|43794|43806.5|43786.5|43814|43794|43806.5|43786.5|11
1641912750000|2022-01-11 14:52:30|43805.2|43785.2|43799|43779|43805.2|43785.2|43797.7|43777.7|17
1641912760000|2022-01-11 14:52:40|43796.5|43776.5|43799|43779|43799|43779|43794|43774|5
1641912770000|2022-01-11 14:52:50|43796.5|43776.5|43795.2|43775.2|43797.8|43777.8|43794|43774|8
1641912780000|2022-01-11 14:53:00|43794|43774|43790.3|43770.3|43794|43774|43789|43769|24
1641912790000|2022-01-11 14:53:10|43791.6|43771.6|43789|43769|43795.3|43775.3|43789|43769|9
1641912800000|2022-01-11 14:53:20|43787.7|43767.7|43784|43764|43789|43769|43784|43764|1
1641912810000|2022-01-11 14:53:30|43786.5|43766.5|43785.3|43765.3|43787.8|43767.8|43784|43764|4
1641912820000|2022-01-11 14:53:40|43786.6|43766.6|43785.3|43765.3|43787.8|43767.8|43784|43764|3
1641912830000|2022-01-11 14:53:50|43786.6|43766.6|43794|43774|43796.5|43776.5|43785.3|43765.3|5
1641912840000|2022-01-11 14:54:00|43796.5|43776.5|43819|43799|43831.5|43811.5|43794|43774|39
1641912850000|2022-01-11 14:54:10|43821.5|43801.5|43839.1|43819.1|43839.1|43819.1|43821.5|43801.5|9
1641912860000|2022-01-11 14:54:20|43836.6|43816.6|43836.6|43816.6|43837.9|43817.9|43836.6|43816.6|5
1641912870000|2022-01-11 14:54:30|43835.3|43815.3|43831.5|43811.5|43835.3|43815.3|43831.5|43811.5|2
1641912880000|2022-01-11 14:54:40|43829|43809|43815.3|43795.3|43835.3|43815.3|43814|43794|19
1641912890000|2022-01-11 14:54:50|43816.5|43796.5|43818.9|43798.9|43823.9|43803.9|43811.5|43791.5|13
1641912900000|2022-01-11 14:55:00|43817.7|43797.7|43798.9|43778.9|43818.9|43798.9|43798.9|43778.9|5
1641912910000|2022-01-11 14:55:10|43797.7|43777.7|43802.7|43782.7|43803.9|43783.9|43795.2|43775.2|13
1641912920000|2022-01-11 14:55:20|43801.4|43781.4|43791.4|43771.4|43801.4|43781.4|43786.4|43766.4|16
1641912930000|2022-01-11 14:55:30|43790.2|43770.2|43791.4|43771.4|43793.9|43773.9|43788.9|43768.9|4
1641912940000|2022-01-11 14:55:40|43792.7|43772.7|43796.5|43776.5|43797.7|43777.7|43791.4|43771.4|8
1641912950000|2022-01-11 14:55:50|43799|43779|43807.7|43787.7|43807.7|43787.7|43799|43779|2
1641912960000|2022-01-11 14:56:00|43806.4|43786.4|43805.2|43785.2|43807.7|43787.7|43805.2|43785.2|3
1641912970000|2022-01-11 14:56:10|43807.7|43787.7|43807.7|43787.7|43809|43789|43805.2|43785.2|6
1641912980000|2022-01-11 14:56:20|43806.5|43786.5|43806.5|43786.5|43806.5|43786.5|43800.2|43780.2|19
1641912990000|2022-01-11 14:56:30|43805.2|43785.2|43790.2|43770.2|43805.2|43785.2|43790.2|43770.2|2
1641913000000|2022-01-11 14:56:40|43791.5|43771.5|43796.5|43776.5|43796.5|43776.5|43791.5|43771.5|4
1641913010000|2022-01-11 14:56:50|43797.7|43777.7|43817.7|43797.7|43817.7|43797.7|43796.5|43776.5|8
1641913020000|2022-01-11 14:57:00|43815.2|43795.2|43823.9|43803.9|43828.9|43808.9|43815.2|43795.2|5
1641913030000|2022-01-11 14:57:10|43821.5|43801.5|43856.4|43836.4|43856.4|43836.4|43821.5|43801.5|15
1641913040000|2022-01-11 14:57:20|43855.2|43835.2|43848.9|43828.9|43856.4|43836.4|43847.7|43827.7|11
1641913050000|2022-01-11 14:57:30|43851.4|43831.4|43848.9|43828.9|43852.7|43832.7|43848.9|43828.9|14
1641913060000|2022-01-11 14:57:40|43847.7|43827.7|43840.2|43820.2|43851.4|43831.4|43840.2|43820.2|5
1641913070000|2022-01-11 14:57:50|43843.9|43823.9|43837.7|43817.7|43843.9|43823.9|43837.7|43817.7|7
1641913080000|2022-01-11 14:58:00|43836.4|43816.4|43846.4|43826.4|43846.4|43826.4|43836.4|43816.4|9
1641913090000|2022-01-11 14:58:10|43845.2|43825.2|43848.9|43828.9|43848.9|43828.9|43842.7|43822.7|15
1641913100000|2022-01-11 14:58:20|43847.7|43827.7|43838.9|43818.9|43847.7|43827.7|43838.9|43818.9|5
1641913110000|2022-01-11 14:58:30|43841.4|43821.4|43841.4|43821.4|43841.4|43821.4|43838.9|43818.9|5
1641913120000|2022-01-11 14:58:40|43842.7|43822.7|43838.9|43818.9|43846.4|43826.4|43838.9|43818.9|4
1641913130000|2022-01-11 14:58:50|43837.7|43817.7|43846.4|43826.4|43846.4|43826.4|43833.9|43813.9|11
1641913140000|2022-01-11 14:59:00|43847.7|43827.7|43843.9|43823.9|43852.7|43832.7|43843.9|43823.9|2
1641913150000|2022-01-11 14:59:10|43845.2|43825.2|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|3
1641913160000|2022-01-11 14:59:20|43851.4|43831.4|43852.7|43832.7|43853.9|43833.9|43851.4|43831.4|3
1641913170000|2022-01-11 14:59:30|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|0
1641913180000|2022-01-11 14:59:40|43852.7|43832.7|43847.7|43827.7|43852.7|43832.7|43847.7|43827.7|2
1641913190000|2022-01-11 14:59:50|43843.9|43823.9|43846.4|43826.4|43846.4|43826.4|43842.7|43822.7|8
1641913200000|2022-01-11 15:00:00|43847.7|43827.7|43838.9|43818.9|43847.7|43827.7|43837.7|43817.7|4
1641913210000|2022-01-11 15:00:10|43841.4|43821.4|43837.7|43817.7|43841.4|43821.4|43837.7|43817.7|2
1641913220000|2022-01-11 15:00:20|43838.9|43818.9|43840.2|43820.2|43840.2|43820.2|43836.4|43816.4|6
1641913230000|2022-01-11 15:00:30|43838.9|43818.9|43841.4|43821.4|43841.4|43821.4|43837.7|43817.7|10
1641913240000|2022-01-11 15:00:40|43842.7|43822.7|43893.9|43873.9|43893.9|43873.9|43842.7|43822.7|18
1641913250000|2022-01-11 15:00:50|43896.4|43876.4|43902.7|43882.7|43918.9|43898.9|43896.4|43876.4|26
1641913260000|2022-01-11 15:01:00|43903.9|43883.9|43903.9|43883.9|43903.9|43883.9|43896.4|43876.4|6
1641913270000|2022-01-11 15:01:10|43906.4|43886.4|43903.9|43883.9|43911.4|43891.4|43898.9|43878.9|8
1641913280000|2022-01-11 15:01:20|43905.2|43885.2|43911.4|43891.4|43911.4|43891.4|43903.9|43883.9|7
1641913290000|2022-01-11 15:01:30|43912.7|43892.7|43912.7|43892.7|43913.9|43893.9|43911.4|43891.4|4
1641913300000|2022-01-11 15:01:40|43911.4|43891.4|43908.9|43888.9|43912.7|43892.7|43908.9|43888.9|8
1641913310000|2022-01-11 15:01:50|43907.7|43887.7|43907.7|43887.7|43911.4|43891.4|43907.7|43887.7|5
1641913320000|2022-01-11 15:02:00|43906.4|43886.4|43898.9|43878.9|43906.4|43886.4|43898.9|43878.9|11
1641913330000|2022-01-11 15:02:10|43897.7|43877.7|43896.4|43876.4|43897.7|43877.7|43891.4|43871.4|9
1641913340000|2022-01-11 15:02:20|43897.7|43877.7|43906.4|43886.4|43909|43889|43897.7|43877.7|8
1641913350000|2022-01-11 15:02:30|43905.2|43885.2|43901.4|43881.4|43905.2|43885.2|43900.2|43880.2|11
1641913360000|2022-01-11 15:02:40|43900.2|43880.2|43873.9|43853.9|43900.2|43880.2|43873.9|43853.9|10
1641913370000|2022-01-11 15:02:50|43872.7|43852.7|43883.9|43863.9|43888.9|43868.9|43872.7|43852.7|16
1641913380000|2022-01-11 15:03:00|43885.2|43865.2|43891.4|43871.4|43891.4|43871.4|43882.7|43862.7|7
1641913390000|2022-01-11 15:03:10|43892.7|43872.7|43908.9|43888.9|43908.9|43888.9|43891.4|43871.4|12
1641913400000|2022-01-11 15:03:20|43906.4|43886.4|43906.4|43886.4|43908.9|43888.9|43903.9|43883.9|12
1641913410000|2022-01-11 15:03:30|43905.2|43885.2|43908.9|43888.9|43908.9|43888.9|43901.4|43881.4|11
1641913420000|2022-01-11 15:03:40|43907.7|43887.7|43911.4|43891.4|43913.9|43893.9|43906.4|43886.4|4
1641913430000|2022-01-11 15:03:50|43910.2|43890.2|43892.7|43872.7|43910.2|43890.2|43892.7|43872.7|4
1641913440000|2022-01-11 15:04:00|43891.4|43871.4|43896.4|43876.4|43896.4|43876.4|43891.4|43871.4|7
1641913450000|2022-01-11 15:04:10|43898.9|43878.9|43903.9|43883.9|43905.2|43885.2|43896.4|43876.4|1
1641913460000|2022-01-11 15:04:20|43906.4|43886.4|43916.4|43896.4|43916.4|43896.4|43906.4|43886.4|6
1641913470000|2022-01-11 15:04:30|43913.9|43893.9|43912.7|43892.7|43916.4|43896.4|43912.7|43892.7|5
1641913480000|2022-01-11 15:04:40|43911.4|43891.4|43901.4|43881.4|43912.7|43892.7|43901.4|43881.4|6
1641913490000|2022-01-11 15:04:50|43898.9|43878.9|43896.4|43876.4|43898.9|43878.9|43893.9|43873.9|4
1641913500000|2022-01-11 15:05:00|43893.9|43873.9|43911.4|43891.4|43911.4|43891.4|43892.7|43872.7|13
1641913510000|2022-01-11 15:05:10|43912.7|43892.7|43928.9|43908.9|43936.4|43916.4|43912.7|43892.7|22
1641913520000|2022-01-11 15:05:20|43923.9|43903.9|43920.2|43900.2|43923.9|43903.9|43917.7|43897.7|7
1641913530000|2022-01-11 15:05:30|43921.4|43901.4|43921.4|43901.4|43926.4|43906.4|43921.4|43901.4|4
1641913540000|2022-01-11 15:05:40|43922.7|43902.7|43920.2|43900.2|43922.7|43902.7|43918.9|43898.9|2
1641913550000|2022-01-11 15:05:50|43918.9|43898.9|43906.4|43886.4|43918.9|43898.9|43906.4|43886.4|10
1641913560000|2022-01-11 15:06:00|43905.2|43885.2|43911.4|43891.4|43911.4|43891.4|43903.9|43883.9|10
1641913570000|2022-01-11 15:06:10|43912.7|43892.7|43915.2|43895.2|43916.4|43896.4|43912.7|43892.7|4
1641913580000|2022-01-11 15:06:20|43913.9|43893.9|43928.9|43908.9|43930.2|43910.2|43913.9|43893.9|11
1641913590000|2022-01-11 15:06:30|43930.2|43910.2|43933.9|43913.9|43933.9|43913.9|43928.9|43908.9|6
1641913600000|2022-01-11 15:06:40|43932.7|43912.7|43918.9|43898.9|43932.7|43912.7|43918.9|43898.9|13
1641913610000|2022-01-11 15:06:50|||||||||7
1641913620000|2022-01-11 15:07:00|43920.2|43900.2|43917.7|43897.7|43922.7|43902.7|43917.7|43897.7|7
1641913630000|2022-01-11 15:07:10|43918.9|43898.9|43921.4|43901.4|43921.4|43901.4|43918.9|43898.9|5
1641913640000|2022-01-11 15:07:20|43920.2|43900.2|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|3
1641913650000|2022-01-11 15:07:30|43920.2|43900.2|43903.9|43883.9|43920.2|43900.2|43903.9|43883.9|3
1641913660000|2022-01-11 15:07:40|43905.2|43885.2|43913.9|43893.9|43917.7|43897.7|43905.2|43885.2|8
1641913670000|2022-01-11 15:07:50|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|2
1641913680000|2022-01-11 15:08:00|43912.7|43892.7|43893.9|43873.9|43912.7|43892.7|43893.9|43873.9|15
1641913690000|2022-01-11 15:08:10|43895.2|43875.2|43901.4|43881.4|43902.7|43882.7|43895.2|43875.2|8
1641913700000|2022-01-11 15:08:20|43898.9|43878.9|43888.9|43868.9|43901.4|43881.4|43888.9|43868.9|6
1641913710000|2022-01-11 15:08:30|43886.4|43866.4|43882.7|43862.7|43886.4|43866.4|43881.4|43861.4|6
1641913720000|2022-01-11 15:08:40|43881.4|43861.4|43887.7|43867.7|43887.7|43867.7|43881.4|43861.4|6
1641913730000|2022-01-11 15:08:50|43889|43869|43892.7|43872.7|43892.7|43872.7|43886.4|43866.4|9
1641913740000|2022-01-11 15:09:00|43895.2|43875.2|43896.4|43876.4|43906.4|43886.4|43893.9|43873.9|14
1641913750000|2022-01-11 15:09:10|43897.7|43877.7|43902.7|43882.7|43902.7|43882.7|43897.7|43877.7|3
1641913760000|2022-01-11 15:09:20|43903.9|43883.9|43900.2|43880.2|43903.9|43883.9|43900.2|43880.2|3
1641913770000|2022-01-11 15:09:30|43898.9|43878.9|43888.9|43868.9|43898.9|43878.9|43888.9|43868.9|4
1641913780000|2022-01-11 15:09:40|43886.4|43866.4|43878.9|43858.9|43888.9|43868.9|43878.9|43858.9|8
1641913790000|2022-01-11 15:09:50|43876.4|43856.4|43881.4|43861.4|43881.4|43861.4|43876.4|43856.4|2
1641913800000|2022-01-11 15:10:00|43884|43864|43906.4|43886.4|43906.4|43886.4|43884|43864|8
1641913810000|2022-01-11 15:10:10|43903.9|43883.9|43912.7|43892.7|43912.7|43892.7|43903.9|43883.9|9
1641913820000|2022-01-11 15:10:20|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43910.2|43890.2|2
1641913830000|2022-01-11 15:10:30|43910.2|43890.2|43898.9|43878.9|43910.2|43890.2|43898.9|43878.9|11
1641913840000|2022-01-11 15:10:40|43896.4|43876.4|43893.9|43873.9|43896.4|43876.4|43893.9|43873.9|3
1641913850000|2022-01-11 15:10:50|43892.7|43872.7|43890.2|43870.2|43893.9|43873.9|43888.9|43868.9|3
1641913860000|2022-01-11 15:11:00|43885.2|43865.2|43882.7|43862.7|43885.2|43865.2|43881.4|43861.4|5
1641913870000|2022-01-11 15:11:10|43885.2|43865.2|43881.4|43861.4|43885.2|43865.2|43881.4|43861.4|3
1641913880000|2022-01-11 15:11:20|43880.2|43860.2|43878.9|43858.9|43880.2|43860.2|43877.7|43857.7|3
1641913890000|2022-01-11 15:11:30|43880.2|43860.2|43882.7|43862.7|43882.7|43862.7|43880.2|43860.2|3
1641913900000|2022-01-11 15:11:40|43881.4|43861.4|43882.7|43862.7|43882.7|43862.7|43881.4|43861.4|0
1641913910000|2022-01-11 15:11:50|43881.4|43861.4|43875.2|43855.2|43882.7|43862.7|43875.2|43855.2|10
1641913920000|2022-01-11 15:12:00|43872.7|43852.7|43877.7|43857.7|43877.7|43857.7|43871.4|43851.4|1
1641913930000|2022-01-11 15:12:10|43876.4|43856.4|43880.2|43860.2|43880.2|43860.2|43876.4|43856.4|3
1641913940000|2022-01-11 15:12:20|43881.5|43861.5|43880.2|43860.2|43881.5|43861.5|43880.2|43860.2|5
1641913950000|2022-01-11 15:12:30|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|4
1641913960000|2022-01-11 15:12:40|43877.7|43857.7|43877.7|43857.7|43879|43859|43877.7|43857.7|7
1641913970000|2022-01-11 15:12:50|43876.5|43856.5|43877.7|43857.7|43877.7|43857.7|43875.2|43855.2|2
1641913980000|2022-01-11 15:13:00|43878.9|43858.9|43878.9|43858.9|43878.9|43858.9|43877.7|43857.7|2
1641913990000|2022-01-11 15:13:10|43877.7|43857.7|43871.4|43851.4|43878.9|43858.9|43871.4|43851.4|10
1641914000000|2022-01-11 15:13:20|43870.2|43850.2|43872.7|43852.7|43873.9|43853.9|43870.2|43850.2|4
1641914010000|2022-01-11 15:13:30|43875.2|43855.2|43871.4|43851.4|43875.2|43855.2|43871.4|43851.4|0
1641914020000|2022-01-11 15:13:40|43870.2|43850.2|43867.7|43847.7|43870.2|43850.2|43867.7|43847.7|6
1641914030000|2022-01-11 15:13:50|43866.4|43846.4|43866.4|43846.4|43867.7|43847.7|43866.4|43846.4|2
1641914040000|2022-01-11 15:14:00|43863.9|43843.9|43862.7|43842.7|43863.9|43843.9|43861.4|43841.4|10
1641914050000|2022-01-11 15:14:10|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|43863.9|43843.9|3
1641914060000|2022-01-11 15:14:20|43865.2|43845.2|43872.7|43852.7|43872.7|43852.7|43865.2|43845.2|2
1641914070000|2022-01-11 15:14:30|43874|43854|43875.3|43855.3|43875.3|43855.3|43874|43854|1
1641914080000|2022-01-11 15:14:40|||||||||2
1641914090000|2022-01-11 15:14:50|43876.6|43856.6|43876.4|43856.4|43877.8|43857.8|43873.9|43853.9|5
1641914100000|2022-01-11 15:15:00|43873.9|43853.9|43880.2|43860.2|43880.2|43860.2|43873.9|43853.9|3
1641914110000|2022-01-11 15:15:10|43879|43859|43871.4|43851.4|43879|43859|43871.4|43851.4|3
1641914120000|2022-01-11 15:15:20|43872.7|43852.7|43876.4|43856.4|43878.9|43858.9|43865.2|43845.2|12
1641914130000|2022-01-11 15:15:30|43875.2|43855.2|43866.4|43846.4|43876.4|43856.4|43866.4|43846.4|7
1641914140000|2022-01-11 15:15:40|43867.7|43847.7|43867.7|43847.7|43870.2|43850.2|43866.4|43846.4|5
1641914150000|2022-01-11 15:15:50|43866.4|43846.4|43867.7|43847.7|43870.2|43850.2|43866.4|43846.4|2
1641914160000|2022-01-11 15:16:00|43869|43849|43871.4|43851.4|43873.9|43853.9|43867.7|43847.7|5
1641914170000|2022-01-11 15:16:10|43873.9|43853.9|43871.4|43851.4|43876.4|43856.4|43871.4|43851.4|1
1641914180000|2022-01-11 15:16:20|43870.2|43850.2|43870.2|43850.2|43872.7|43852.7|43870.2|43850.2|6
1641914190000|2022-01-11 15:16:30|43868.9|43848.9|43866.4|43846.4|43868.9|43848.9|43865.2|43845.2|9
1641914200000|2022-01-11 15:16:40|43867.7|43847.7|43871.4|43851.4|43871.4|43851.4|43867.7|43847.7|10
1641914210000|2022-01-11 15:16:50|43874|43854|43883.9|43863.9|43883.9|43863.9|43874|43854|14
1641914220000|2022-01-11 15:17:00|43885.2|43865.2|43881.4|43861.4|43885.2|43865.2|43881.4|43861.4|9
1641914230000|2022-01-11 15:17:10|43880.2|43860.2|43877.7|43857.7|43880.2|43860.2|43877.7|43857.7|0
1641914240000|2022-01-11 15:17:20|43878.9|43858.9|43858.9|43838.9|43878.9|43858.9|43858.9|43838.9|12
1641914250000|2022-01-11 15:17:30|43857.7|43837.7|43861.4|43841.4|43861.4|43841.4|43857.7|43837.7|4
1641914260000|2022-01-11 15:17:40|43858.9|43838.9|43852.7|43832.7|43858.9|43838.9|43852.7|43832.7|4
1641914270000|2022-01-11 15:17:50|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43855.2|43835.2|5
1641914280000|2022-01-11 15:18:00|43861.5|43841.5|43878.9|43858.9|43878.9|43858.9|43861.5|43841.5|8
1641914290000|2022-01-11 15:18:10|43876.4|43856.4|43871.4|43851.4|43878.9|43858.9|43871.4|43851.4|3
1641914300000|2022-01-11 15:18:20|43868.9|43848.9|43863.9|43843.9|43871.4|43851.4|43863.9|43843.9|4
1641914310000|2022-01-11 15:18:30|43862.7|43842.7|43858.9|43838.9|43862.7|43842.7|43857.7|43837.7|2
1641914320000|2022-01-11 15:18:40|43860.2|43840.2|43863.9|43843.9|43863.9|43843.9|43857.7|43837.7|3
1641914330000|2022-01-11 15:18:50|43865.2|43845.2|43863.9|43843.9|43866.4|43846.4|43861.4|43841.4|2
1641914340000|2022-01-11 15:19:00|43858.9|43838.9|43867.7|43847.7|43867.7|43847.7|43858.9|43838.9|6
1641914350000|2022-01-11 15:19:10|43862.7|43842.7|43857.7|43837.7|43862.7|43842.7|43856.4|43836.4|8
1641914360000|2022-01-11 15:19:20|43858.9|43838.9|43857.7|43837.7|43861.4|43841.4|43857.7|43837.7|2
1641914370000|2022-01-11 15:19:30|43858.9|43838.9|43866.4|43846.4|43866.4|43846.4|43858.9|43838.9|4
1641914380000|2022-01-11 15:19:40|43865.2|43845.2|43861.4|43841.4|43866.4|43846.4|43861.4|43841.4|4
1641914390000|2022-01-11 15:19:50|43860.2|43840.2|43861.4|43841.4|43861.4|43841.4|43860.2|43840.2|0
1641914400000|2022-01-11 15:20:00|43858.9|43838.9|43867.7|43847.7|43867.7|43847.7|43857.7|43837.7|15
1641914410000|2022-01-11 15:20:10|43869|43849|43877.7|43857.7|43877.7|43857.7|43869|43849|5
1641914420000|2022-01-11 15:20:20|43872.7|43852.7|43853.9|43833.9|43872.7|43852.7|43853.9|43833.9|5
1641914430000|2022-01-11 15:20:30|43852.7|43832.7|43853.9|43833.9|43856.4|43836.4|43852.7|43832.7|3
1641914440000|2022-01-11 15:20:40|43856.4|43836.4|43856.4|43836.4|43856.4|43836.4|43853.9|43833.9|2
1641914450000|2022-01-11 15:20:50|43857.7|43837.7|43856.4|43836.4|43857.7|43837.7|43856.4|43836.4|3
1641914460000|2022-01-11 15:21:00|43855.2|43835.2|43857.7|43837.7|43857.7|43837.7|43853.9|43833.9|3
1641914470000|2022-01-11 15:21:10|43859|43839|43866.4|43846.4|43866.4|43846.4|43857.7|43837.7|5
1641914480000|2022-01-11 15:21:20|43868.9|43848.9|43886.4|43866.4|43886.4|43866.4|43868.9|43848.9|4
1641914490000|2022-01-11 15:21:30|43887.7|43867.7|43883.9|43863.9|43888.9|43868.9|43882.7|43862.7|1
1641914500000|2022-01-11 15:21:40|43882.7|43862.7|43877.7|43857.7|43883.9|43863.9|43877.7|43857.7|4
1641914510000|2022-01-11 15:21:50|43880.2|43860.2|43883.9|43863.9|43883.9|43863.9|43880.2|43860.2|4
1641914520000|2022-01-11 15:22:00|43885.2|43865.2|43891.4|43871.4|43891.4|43871.4|43885.2|43865.2|10
1641914530000|2022-01-11 15:22:10|43888.9|43868.9|43891.4|43871.4|43891.4|43871.4|43886.4|43866.4|9
1641914540000|2022-01-11 15:22:20|43890.2|43870.2|43892.7|43872.7|43892.7|43872.7|43890.2|43870.2|10
1641914550000|2022-01-11 15:22:30|43895.2|43875.2|43898.9|43878.9|43898.9|43878.9|43895.2|43875.2|9
1641914560000|2022-01-11 15:22:40|43901.4|43881.4|43898.9|43878.9|43903.9|43883.9|43898.9|43878.9|3
1641914570000|2022-01-11 15:22:50|43901.4|43881.4|43916.4|43896.4|43916.4|43896.4|43898.9|43878.9|13
1641914580000|2022-01-11 15:23:00|43925.2|43905.2|43910.2|43890.2|43926.4|43906.4|43910.2|43890.2|29
1641914590000|2022-01-11 15:23:10|43911.4|43891.4|43876.4|43856.4|43911.4|43891.4|43876.4|43856.4|10
1641914600000|2022-01-11 15:23:20|43873.9|43853.9|43878.9|43858.9|43883.9|43863.9|43873.9|43853.9|4
1641914610000|2022-01-11 15:23:30|43881.4|43861.4|43883.9|43863.9|43883.9|43863.9|43881.4|43861.4|2
1641914620000|2022-01-11 15:23:40|43885.2|43865.2|43883.9|43863.9|43888.9|43868.9|43883.9|43863.9|1
1641914630000|2022-01-11 15:23:50|43882.7|43862.7|43878.9|43858.9|43882.7|43862.7|43878.9|43858.9|4
1641914640000|2022-01-11 15:24:00|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43878.9|43858.9|1
1641914650000|2022-01-11 15:24:10|43878.9|43858.9|43876.4|43856.4|43878.9|43858.9|43876.4|43856.4|5
1641914660000|2022-01-11 15:24:20|43877.7|43857.7|43877.7|43857.7|43880.2|43860.2|43875.2|43855.2|2
1641914670000|2022-01-11 15:24:30|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|43876.4|43856.4|1
1641914680000|2022-01-11 15:24:40|43875.2|43855.2|43866.4|43846.4|43876.4|43856.4|43866.4|43846.4|5
1641914690000|2022-01-11 15:24:50|43863.9|43843.9|43860.2|43840.2|43863.9|43843.9|43860.2|43840.2|5
1641914700000|2022-01-11 15:25:00|43862.7|43842.7|43868.9|43848.9|43868.9|43848.9|43862.7|43842.7|5
1641914710000|2022-01-11 15:25:10|43870.2|43850.2|43870.2|43850.2|43871.4|43851.4|43869|43849|3
1641914720000|2022-01-11 15:25:20|43867.7|43847.7|43861.4|43841.4|43869|43849|43861.4|43841.4|8
1641914730000|2022-01-11 15:25:30|43851.4|43831.4|43843.9|43823.9|43851.4|43831.4|43842.7|43822.7|12
1641914740000|2022-01-11 15:25:40|43845.2|43825.2|43848.9|43828.9|43848.9|43828.9|43845.2|43825.2|5
1641914750000|2022-01-11 15:25:50|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|9
1641914760000|2022-01-11 15:26:00|43847.6|43827.6|43845.1|43825.1|43847.6|43827.6|43845.1|43825.1|4
1641914770000|2022-01-11 15:26:10|43846.4|43826.4|43847.7|43827.7|43848.9|43828.9|43846.4|43826.4|5
1641914780000|2022-01-11 15:26:20|43848.9|43828.9|43860.2|43840.2|43860.2|43840.2|43841.5|43821.5|40
1641914790000|2022-01-11 15:26:30|43862.7|43842.7|43866.4|43846.4|43867.7|43847.7|43862.7|43842.7|9
1641914800000|2022-01-11 15:26:40|43868.9|43848.9|43870.2|43850.2|43876.4|43856.4|43868.9|43848.9|11
1641914810000|2022-01-11 15:26:50|43871.4|43851.4|43866.4|43846.4|43871.4|43851.4|43865.2|43845.2|8
1641914820000|2022-01-11 15:27:00|43865.2|43845.2|43863.9|43843.9|43866.4|43846.4|43861.4|43841.4|6
1641914830000|2022-01-11 15:27:10|43864|43844|43865.2|43845.2|43867.7|43847.7|43864|43844|2
1641914840000|2022-01-11 15:27:20|43866.4|43846.4|43866.4|43846.4|43868.9|43848.9|43866.4|43846.4|5
1641914850000|2022-01-11 15:27:30|43865.2|43845.2|43871.4|43851.4|43871.4|43851.4|43865.2|43845.2|3
1641914870000|2022-01-11 15:27:50|43868.9|43848.9|43860.2|43840.2|43868.9|43848.9|43860.2|43840.2|5
1641914880000|2022-01-11 15:28:00|43861.4|43841.4|43861.4|43841.4|43861.4|43841.4|43858.9|43838.9|11
1641914890000|2022-01-11 15:28:10|43865.2|43845.2|43848.9|43828.9|43868.9|43848.9|43841.4|43821.4|19
1641914900000|2022-01-11 15:28:20|43850.2|43830.2|43861.5|43841.5|43861.5|43841.5|43850.2|43830.2|5
1641914910000|2022-01-11 15:28:30|43865.2|43845.2|43868.9|43848.9|43868.9|43848.9|43865.2|43845.2|7
1641914920000|2022-01-11 15:28:40|43871.4|43851.4|43876.4|43856.4|43876.4|43856.4|43871.4|43851.4|8
1641914930000|2022-01-11 15:28:50|43878.9|43858.9|43886.4|43866.4|43888.9|43868.9|43878.9|43858.9|4
1641914940000|2022-01-11 15:29:00|43883.9|43863.9|43881.4|43861.4|43883.9|43863.9|43881.4|43861.4|3
1641914950000|2022-01-11 15:29:10|43883.9|43863.9|43882.7|43862.7|43883.9|43863.9|43882.7|43862.7|6
1641914960000|2022-01-11 15:29:20|43878.9|43858.9|43873.9|43853.9|43878.9|43858.9|43873.9|43853.9|1
1641914970000|2022-01-11 15:29:30|43871.4|43851.4|43871.4|43851.4|43871.4|43851.4|43868.9|43848.9|2
1641914980000|2022-01-11 15:29:40|43870.2|43850.2|43867.7|43847.7|43872.7|43852.7|43867.7|43847.7|2
1641914990000|2022-01-11 15:29:50|43866.4|43846.4|43861.4|43841.4|43866.4|43846.4|43861.4|43841.4|2
1641915000000|2022-01-11 15:30:00|43863.9|43843.9|43876.4|43856.4|43876.4|43856.4|43863.9|43843.9|14
1641915010000|2022-01-11 15:30:10|43877.7|43857.7|43888.9|43868.9|43888.9|43868.9|43873.9|43853.9|7
1641915020000|2022-01-11 15:30:20|43890.2|43870.2|43893.9|43873.9|43893.9|43873.9|43890.2|43870.2|3
1641915030000|2022-01-11 15:30:30|43891.4|43871.4|43914|43894|43914|43894|43891.4|43871.4|9
1641915040000|2022-01-11 15:30:40|43915.3|43895.3|43927.7|43907.7|43936.4|43916.4|43915.3|43895.3|14
1641915050000|2022-01-11 15:30:50|43930.2|43910.2|43916.4|43896.4|43930.2|43910.2|43916.4|43896.4|16
1641915060000|2022-01-11 15:31:00|43913.9|43893.9|43888.9|43868.9|43913.9|43893.9|43882.7|43862.7|20
1641915070000|2022-01-11 15:31:10|43894|43874|43897.7|43877.7|43902.7|43882.7|43892.7|43872.7|9
1641915080000|2022-01-11 15:31:20|43899|43879|43886.4|43866.4|43901.5|43881.5|43886.4|43866.4|7
1641915090000|2022-01-11 15:31:30|43885.2|43865.2|43881.4|43861.4|43885.2|43865.2|43878.9|43858.9|9
1641915100000|2022-01-11 15:31:40|43880.2|43860.2|43882.7|43862.7|43882.7|43862.7|43878.9|43858.9|2
1641915110000|2022-01-11 15:31:50|43881.4|43861.4|43891.4|43871.4|43893.9|43873.9|43880.2|43860.2|7
1641915120000|2022-01-11 15:32:00|43892.7|43872.7|43896.5|43876.5|43899|43879|43892.7|43872.7|4
1641915130000|2022-01-11 15:32:10|43897.8|43877.8|43897.8|43877.8|43899|43879|43895.2|43875.2|0
1641915140000|2022-01-11 15:32:20|43899|43879|43903.9|43883.9|43911.4|43891.4|43899|43879|10
1641915150000|2022-01-11 15:32:30|43902.7|43882.7|43900.2|43880.2|43902.7|43882.7|43893.9|43873.9|4
1641915160000|2022-01-11 15:32:40|43898.9|43878.9|43900.2|43880.2|43900.2|43880.2|43896.4|43876.4|0
1641915170000|2022-01-11 15:32:50|43897.7|43877.7|43901.4|43881.4|43903.9|43883.9|43897.7|43877.7|5
1641915180000|2022-01-11 15:33:00|43902.7|43882.7|43910.2|43890.2|43910.2|43890.2|43902.7|43882.7|10
1641915190000|2022-01-11 15:33:10|43916.4|43896.4|43906.4|43886.4|43917.7|43897.7|43906.4|43886.4|6
1641915200000|2022-01-11 15:33:20|43905.2|43885.2|43900.2|43880.2|43906.4|43886.4|43900.2|43880.2|7
1641915210000|2022-01-11 15:33:30|43901.4|43881.4|43902.7|43882.7|43903.9|43883.9|43900.2|43880.2|1
1641915220000|2022-01-11 15:33:40|43903.9|43883.9|43901.4|43881.4|43903.9|43883.9|43901.4|43881.4|6
1641915230000|2022-01-11 15:33:50|43898.9|43878.9|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|0
1641915240000|2022-01-11 15:34:00|43897.7|43877.7|43907.7|43887.7|43911.4|43891.4|43897.7|43877.7|6
1641915250000|2022-01-11 15:34:10|43906.5|43886.5|43901.4|43881.4|43907.7|43887.7|43901.4|43881.4|3
1641915260000|2022-01-11 15:34:20|43898.9|43878.9|43898.9|43878.9|43898.9|43878.9|43897.7|43877.7|1
1641915270000|2022-01-11 15:34:30|43900.2|43880.2|43898.9|43878.9|43901.4|43881.4|43898.9|43878.9|2
1641915280000|2022-01-11 15:34:40|43897.7|43877.7|43896.6|43876.6|43897.7|43877.7|43890.2|43870.2|31
1641915290000|2022-01-11 15:34:50|43897.8|43877.8|43914|43894|43914|43894|43897.8|43877.8|4
1641915300000|2022-01-11 15:35:00|43917.8|43897.8|43921.5|43901.5|43924|43904|43917.8|43897.8|46
1641915310000|2022-01-11 15:35:10|43920.3|43900.3|43911.5|43891.5|43921.5|43901.5|43911.5|43891.5|8
1641915320000|2022-01-11 15:35:20|43910.2|43890.2|43906.5|43886.5|43911.5|43891.5|43906.5|43886.5|3
1641915330000|2022-01-11 15:35:30|43909|43889|43909|43889|43909|43889|43909|43889|2
1641915340000|2022-01-11 15:35:40|43910.3|43890.3|43910.3|43890.3|43911.5|43891.5|43910.3|43890.3|2
1641915350000|2022-01-11 15:35:50|43912.8|43892.8|43919|43899|43919|43899|43912.8|43892.8|6
1641915360000|2022-01-11 15:36:00|43916.5|43896.5|43917.8|43897.8|43919|43899|43915.3|43895.3|14
1641915370000|2022-01-11 15:36:10|43919|43899|43914|43894|43919|43899|43912.8|43892.8|4
1641915380000|2022-01-11 15:36:20|43915.3|43895.3|43914|43894|43915.3|43895.3|43912.7|43892.7|1
1641915390000|2022-01-11 15:36:30|43912.7|43892.7|43914|43894|43914|43894|43912.7|43892.7|5
1641915400000|2022-01-11 15:36:40|43915.3|43895.3|43912.7|43892.7|43916.5|43896.5|43910.2|43890.2|12
1641915410000|2022-01-11 15:36:50|43911.5|43891.5|43916.5|43896.5|43916.5|43896.5|43911.5|43891.5|9
1641915430000|2022-01-11 15:37:10|43914|43894|43896.5|43876.5|43914|43894|43896.5|43876.5|16
1641915440000|2022-01-11 15:37:20|43897.8|43877.8|43899|43879|43899|43879|43897.8|43877.8|1
1641915450000|2022-01-11 15:37:30|43897.7|43877.7|43897.7|43877.7|43899|43879|43894|43874|5
1641915460000|2022-01-11 15:37:40|43899|43879|43896.5|43876.5|43899|43879|43894|43874|1
1641915470000|2022-01-11 15:37:50|43895.3|43875.3|43894|43874|43895.3|43875.3|43894|43874|1
1641915480000|2022-01-11 15:38:00|43891.5|43871.5|43884|43864|43891.5|43871.5|43884|43864|6
1641915490000|2022-01-11 15:38:10|43881.5|43861.5|43885.3|43865.3|43886.5|43866.5|43881.5|43861.5|5
1641915500000|2022-01-11 15:38:20|43886.5|43866.5|43886.5|43866.5|43886.5|43866.5|43885.2|43865.2|2
1641915510000|2022-01-11 15:38:30|43885.3|43865.3|43889|43869|43889|43869|43884|43864|3
1641915520000|2022-01-11 15:38:40|43887.7|43867.7|43886.5|43866.5|43887.7|43867.7|43885.2|43865.2|4
1641915530000|2022-01-11 15:38:50|43887.8|43867.8|43885.3|43865.3|43889|43869|43885.3|43865.3|0
1641915540000|2022-01-11 15:39:00|43886.5|43866.5|43885.2|43865.2|43886.5|43866.5|43884|43864|7
1641915550000|2022-01-11 15:39:10|43884|43864|43881.5|43861.5|43884|43864|43881.5|43861.5|6
1641915560000|2022-01-11 15:39:20|43882.8|43862.8|43884|43864|43885.3|43865.3|43882.8|43862.8|3
1641915570000|2022-01-11 15:39:30|43885.3|43865.3|43894|43874|43896.5|43876.5|43885.3|43865.3|6
1641915580000|2022-01-11 15:39:40|43892.7|43872.7|43891.5|43871.5|43894|43874|43891.5|43871.5|1
1641915590000|2022-01-11 15:39:50|43892.8|43872.8|43894|43874|43894|43874|43891.5|43871.5|2
1641915600000|2022-01-11 15:40:00|43899|43879|43900.2|43880.2|43901.5|43881.5|43899|43879|4
1641915610000|2022-01-11 15:40:10|43899|43879|43902.8|43882.8|43902.8|43882.8|43899|43879|3
1641915620000|2022-01-11 15:40:20|43904|43884|43905.3|43885.3|43907.8|43887.8|43904|43884|3
1641915630000|2022-01-11 15:40:30|43906.6|43886.6|43911.5|43891.5|43914|43894|43906.6|43886.6|4
1641915640000|2022-01-11 15:40:40|43914|43894|43915.3|43895.3|43915.3|43895.3|43911.5|43891.5|7
1641915650000|2022-01-11 15:40:50|43914|43894|43914|43894|43916.5|43896.5|43914|43894|4
1641915660000|2022-01-11 15:41:00|43912.8|43892.8|43919|43899|43922.7|43902.7|43909|43889|24
1641915670000|2022-01-11 15:41:10|43921.5|43901.5|43896.5|43876.5|43921.5|43901.5|43896.5|43876.5|25
1641915680000|2022-01-11 15:41:20|43895.2|43875.2|43905.2|43885.2|43909|43889|43894|43874|9
1641915690000|2022-01-11 15:41:30|43907.8|43887.8|43905.2|43885.2|43909|43889|43905.2|43885.2|6
1641915700000|2022-01-11 15:41:40|43906.5|43886.5|43900.2|43880.2|43906.5|43886.5|43900.2|43880.2|3
1641915710000|2022-01-11 15:41:50|43901.5|43881.5|43902.8|43882.8|43902.8|43882.8|43899|43879|3
1641915720000|2022-01-11 15:42:00|43904|43884|43904|43884|43907.8|43887.8|43904|43884|3
1641915730000|2022-01-11 15:42:10|43902.7|43882.7|43896.5|43876.5|43902.8|43882.8|43896.5|43876.5|0
1641915740000|2022-01-11 15:42:20|43894|43874|43884|43864|43894|43874|43884|43864|8
1641915750000|2022-01-11 15:42:30|43885.3|43865.3|43897.8|43877.8|43897.8|43877.8|43885.3|43865.3|6
1641915760000|2022-01-11 15:42:40|43895.3|43875.3|43894|43874|43895.3|43875.3|43894|43874|1
1641915770000|2022-01-11 15:42:50|43891.5|43871.5|43880.2|43860.2|43891.5|43871.5|43878.9|43858.9|2
1641915780000|2022-01-11 15:43:00|43878.9|43858.9|43869|43849|43878.9|43858.9|43867.7|43847.7|5
1641915790000|2022-01-11 15:43:10|43867.7|43847.7|43864|43844|43867.7|43847.7|43862.7|43842.7|11
1641915800000|2022-01-11 15:43:20|43862.7|43842.7|43864|43844|43864|43844|43856.5|43836.5|11
1641915810000|2022-01-11 15:43:30|43866.6|43846.6|43885.3|43865.3|43885.3|43865.3|43866.6|43846.6|3
1641915820000|2022-01-11 15:43:40|43882.8|43862.8|43885.3|43865.3|43885.3|43865.3|43882.8|43862.8|0
1641915830000|2022-01-11 15:43:50|43880.2|43860.2|43871.5|43851.5|43880.2|43860.2|43871.5|43851.5|5
1641915840000|2022-01-11 15:44:00|43870.2|43850.2|43870.2|43850.2|43870.2|43850.2|43869|43849|40
1641915850000|2022-01-11 15:44:10|43872.7|43852.7|43871.4|43851.4|43873.9|43853.9|43871.4|43851.4|4
1641915860000|2022-01-11 15:44:20|43873.9|43853.9|43882.7|43862.7|43882.7|43862.7|43872.7|43852.7|5
1641915870000|2022-01-11 15:44:30|43883.9|43863.9|43882.7|43862.7|43885.2|43865.2|43881.4|43861.4|1
1641915890000|2022-01-11 15:44:50|43881.4|43861.4|43878.9|43858.9|43881.4|43861.4|43878.9|43858.9|3
1641915900000|2022-01-11 15:45:00|43872.7|43852.7|43863.9|43843.9|43872.7|43852.7|43863.9|43843.9|7
1641915910000|2022-01-11 15:45:10|43862.7|43842.7|43874|43854|43874|43854|43858.9|43838.9|21
1641915920000|2022-01-11 15:45:20|43876.5|43856.5|43882.7|43862.7|43886.4|43866.4|43876.5|43856.5|3
1641915930000|2022-01-11 15:45:30|43881.4|43861.4|43897.7|43877.7|43899|43879|43881.4|43861.4|13
1641915940000|2022-01-11 15:45:40|43896.4|43876.4|43901.4|43881.4|43903.9|43883.9|43896.4|43876.4|1
1641915950000|2022-01-11 15:45:50|43900.2|43880.2|43896.4|43876.4|43900.2|43880.2|43896.4|43876.4|3
1641915960000|2022-01-11 15:46:00|43897.7|43877.7|43908.9|43888.9|43908.9|43888.9|43897.7|43877.7|12
1641915970000|2022-01-11 15:46:10|43906.4|43886.4|43901.4|43881.4|43906.4|43886.4|43901.4|43881.4|2
1641915980000|2022-01-11 15:46:20|43904|43884|43898.9|43878.9|43905.2|43885.2|43898.9|43878.9|6
1641915990000|2022-01-11 15:46:30|43897.7|43877.7|43911.4|43891.4|43912.7|43892.7|43897.7|43877.7|7
1641916000000|2022-01-11 15:46:40|43913.9|43893.9|43911.4|43891.4|43915.2|43895.2|43911.4|43891.4|3
1641916010000|2022-01-11 15:46:50|43910.2|43890.2|43903.9|43883.9|43910.2|43890.2|43903.9|43883.9|1
1641916020000|2022-01-11 15:47:00|43906.4|43886.4|43906.4|43886.4|43906.4|43886.4|43903.9|43883.9|4
1641916030000|2022-01-11 15:47:10|43912.7|43892.7|43917.7|43897.7|43922.7|43902.7|43912.7|43892.7|3
1641916040000|2022-01-11 15:47:20|43916.4|43896.4|43913.9|43893.9|43916.4|43896.4|43906.4|43886.4|7
1641916050000|2022-01-11 15:47:30|43915.2|43895.2|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|2
1641916060000|2022-01-11 15:47:40|43917.7|43897.7|43921.5|43901.5|43921.5|43901.5|43917.7|43897.7|1
1641916070000|2022-01-11 15:47:50|43920.2|43900.2|43916.4|43896.4|43921.4|43901.4|43915.2|43895.2|4
1641916080000|2022-01-11 15:48:00|43917.7|43897.7|43921.4|43901.4|43921.4|43901.4|43916.4|43896.4|6
1641916090000|2022-01-11 15:48:10|43925.2|43905.2|43922.7|43902.7|43927.7|43907.7|43922.7|43902.7|9
1641916100000|2022-01-11 15:48:20|43923.9|43903.9|43931.4|43911.4|43931.4|43911.4|43923.9|43903.9|4
1641916110000|2022-01-11 15:48:30|43937.7|43917.7|43936.4|43916.4|43938.9|43918.9|43936.4|43916.4|7
1641916120000|2022-01-11 15:48:40|43935.2|43915.2|43925.2|43905.2|43935.2|43915.2|43925.2|43905.2|12
1641916130000|2022-01-11 15:48:50|43923.9|43903.9|43924|43904|43926.4|43906.4|43923.9|43903.9|61
1641916140000|2022-01-11 15:49:00|43920.3|43900.3|43904|43884|43921.5|43901.5|43902.7|43882.7|11
1641916150000|2022-01-11 15:49:10|43906.5|43886.5|43904|43884|43907.8|43887.8|43904|43884|6
1641916160000|2022-01-11 15:49:20|43902.7|43882.7|43901.5|43881.5|43902.8|43882.8|43899|43879|3
1641916170000|2022-01-11 15:49:30|43904|43884|43901.5|43881.5|43904|43884|43901.5|43881.5|0
1641916180000|2022-01-11 15:49:40|43899|43879|43909|43889|43909|43889|43899|43879|9
1641916190000|2022-01-11 15:49:50|43911.5|43891.5|43904|43884|43911.5|43891.5|43904|43884|24
1641916200000|2022-01-11 15:50:00|43902.7|43882.7|43901.5|43881.5|43904|43884|43899|43879|8
1641916210000|2022-01-11 15:50:10|43902.8|43882.8|43899|43879|43904|43884|43899|43879|0
1641916220000|2022-01-11 15:50:20|43900.3|43880.3|43902.8|43882.8|43902.8|43882.8|43900.3|43880.3|1
1641916230000|2022-01-11 15:50:30|43904|43884|43904|43884|43904|43884|43904|43884|1
1641916240000|2022-01-11 15:50:40|43906.6|43886.6|43932.8|43912.8|43932.8|43912.8|43906.6|43886.6|6
1641916250000|2022-01-11 15:50:50|43930.3|43910.3|43931.5|43911.5|43935.3|43915.3|43930.3|43910.3|10
1641916260000|2022-01-11 15:51:00|43930.2|43910.2|43934|43914|43934|43914|43929|43909|8
1641916270000|2022-01-11 15:51:10|43935.3|43915.3|43947.7|43927.7|43949|43929|43934|43914|15
1641916280000|2022-01-11 15:51:20|43946.5|43926.5|43934|43914|43946.5|43926.5|43932.7|43912.7|11
1641916290000|2022-01-11 15:51:30|43935.3|43915.3|43932.8|43912.8|43935.3|43915.3|43929|43909|3
1641916300000|2022-01-11 15:51:40|43934|43914|43932.8|43912.8|43936.5|43916.5|43931.5|43911.5|2
1641916310000|2022-01-11 15:51:50|43934|43914|43931.5|43911.5|43934|43914|43931.5|43911.5|2
1641916320000|2022-01-11 15:52:00|43932.8|43912.8|43934|43914|43935.3|43915.3|43930.2|43910.2|5
1641916330000|2022-01-11 15:52:10|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|43931.5|43911.5|3
1641916340000|2022-01-11 15:52:20|43934|43914|43934|43914|43934|43914|43931.5|43911.5|3
1641916350000|2022-01-11 15:52:30|43935.3|43915.3|43941.5|43921.5|43941.5|43921.5|43934|43914|8
1641916360000|2022-01-11 15:52:40|43942.8|43922.8|43936.5|43916.5|43942.8|43922.8|43935.3|43915.3|1
1641916370000|2022-01-11 15:52:50|43935.3|43915.3|43942.8|43922.8|43942.8|43922.8|43935.3|43915.3|10
1641916380000|2022-01-11 15:53:00|43946.5|43926.5|43949|43929|43949|43929|43946.5|43926.5|4
1641916390000|2022-01-11 15:53:10|43947.7|43927.7|43949|43929|43949|43929|43946.5|43926.5|1
1641916400000|2022-01-11 15:53:20|43946.5|43926.5|43950.3|43930.3|43960.3|43940.3|43946.5|43926.5|14
1641916410000|2022-01-11 15:53:30|43949|43929|43946.5|43926.5|43949|43929|43944|43924|1
1641916420000|2022-01-11 15:53:40|43944|43924|43944|43924|43944|43924|43944|43924|4
1641916430000|2022-01-11 15:53:50|43942.8|43922.8|43944|43924|43944|43924|43939|43919|2
1641916440000|2022-01-11 15:54:00|43945.3|43925.3|43944|43924|43946.5|43926.5|43944|43924|6
1641916450000|2022-01-11 15:54:10|43942.7|43922.7|43939|43919|43942.7|43922.7|43937.7|43917.7|4
1641916460000|2022-01-11 15:54:20|43936.5|43916.5|43935.2|43915.2|43937.7|43917.7|43935.2|43915.2|1
1641916470000|2022-01-11 15:54:30|43936.5|43916.5|43934|43914|43936.5|43916.5|43934|43914|5
1641916480000|2022-01-11 15:54:40|43935.2|43915.2|43934|43914|43935.2|43915.2|43934|43914|3
1641916490000|2022-01-11 15:54:50|43936.5|43916.5|43944|43924|43944|43924|43936.5|43916.5|2
1641916500000|2022-01-11 15:55:00|43945.3|43925.3|43949|43929|43951.5|43931.5|43944|43924|7
1641916510000|2022-01-11 15:55:10|43947.7|43927.7|43949|43929|43951.5|43931.5|43946.5|43926.5|5
1641916520000|2022-01-11 15:55:20|43950.3|43930.3|43949|43929|43957.8|43937.8|43949|43929|14
1641916530000|2022-01-11 15:55:30|43950.3|43930.3|43954|43934|43954|43934|43949|43929|4
1641916540000|2022-01-11 15:55:40|43955.3|43935.3|43956.6|43936.6|43957.8|43937.8|43955.3|43935.3|5
1641916550000|2022-01-11 15:55:50|43957.8|43937.8|43957.8|43937.8|43960.3|43940.3|43957.8|43937.8|4
1641916560000|2022-01-11 15:56:00|43959.1|43939.1|43959.1|43939.1|43961.6|43941.6|43957.8|43937.8|3
1641916570000|2022-01-11 15:56:10|43957.8|43937.8|43952.7|43932.7|43959|43939|43952.7|43932.7|5
1641916580000|2022-01-11 15:56:20|43951.5|43931.5|43952.8|43932.8|43952.8|43932.8|43950.2|43930.2|7
1641916590000|2022-01-11 15:56:30|43954|43934|43950.2|43930.2|43954|43934|43950.2|43930.2|3
1641916600000|2022-01-11 15:56:40|43952.7|43932.7|43950.2|43930.2|43954|43934|43950.2|43930.2|2
1641916610000|2022-01-11 15:56:50|43951.5|43931.5|43951.5|43931.5|43952.7|43932.7|43950.2|43930.2|5
1641916620000|2022-01-11 15:57:00|43952.8|43932.8|43954|43934|43954|43934|43950.2|43930.2|0
1641916630000|2022-01-11 15:57:10|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|43950.2|43930.2|7
1641916640000|2022-01-11 15:57:20|43952.7|43932.7|43957.8|43937.8|43957.8|43937.8|43952.7|43932.7|5
1641916650000|2022-01-11 15:57:30|43959.1|43939.1|43974|43954|43976.5|43956.5|43959.1|43939.1|10
1641916660000|2022-01-11 15:57:40|43975.3|43955.3|43982.7|43962.7|43984|43964|43975.3|43955.3|9
1641916670000|2022-01-11 15:57:50|43981.5|43961.5|43974|43954|43981.5|43961.5|43969|43949|6
1641916680000|2022-01-11 15:58:00|43971.5|43951.5|43969|43949|43974|43954|43967.8|43947.8|4
1641916690000|2022-01-11 15:58:10|43966.5|43946.5|43971.5|43951.5|43974|43954|43966.5|43946.5|5
1641916700000|2022-01-11 15:58:20|43972.8|43952.8|43975.2|43955.2|43976.5|43956.5|43971.5|43951.5|3
1641916710000|2022-01-11 15:58:30|43974|43954|43977.7|43957.7|43982.8|43962.8|43974|43954|20
1641916720000|2022-01-11 15:58:40|43977.8|43957.8|43984|43964|43985.3|43965.3|43977.8|43957.8|15
1641916730000|2022-01-11 15:58:50|43985.3|43965.3|43984|43964|43985.3|43965.3|43984|43964|3
1641916740000|2022-01-11 15:59:00|43985.3|43965.3|43985.3|43965.3|43987.8|43967.8|43984|43964|9
1641916750000|2022-01-11 15:59:10|43986.6|43966.6|43991.5|43971.5|43991.5|43971.5|43982.7|43962.7|12
1641916760000|2022-01-11 15:59:20|43989|43969|43991.5|43971.5|43991.6|43971.6|43989|43969|3
1641916770000|2022-01-11 15:59:30|43994|43974|44004|43984|44004|43984|43994|43974|16
1641916780000|2022-01-11 15:59:40|44006.5|43986.5|44015.3|43995.3|44015.3|43995.3|44006.5|43986.5|23
1641916790000|2022-01-11 15:59:50|44014|43994|44010.3|43990.3|44014|43994|44007.7|43987.7|21
1641916800000|2022-01-11 16:00:00|44021.6|44001.6|44021.6|44001.6|44025.4|44005.4|44019.1|43999.1|34
1641916810000|2022-01-11 16:00:10|44022.9|44002.9|44019|43999|44025.4|44005.4|44019|43999|13
1641916820000|2022-01-11 16:00:20|44020.3|44000.3|44015.3|43995.3|44020.3|44000.3|44014|43994|11
1641916830000|2022-01-11 16:00:30|44014|43994|44006.5|43986.5|44014|43994|44006.5|43986.5|5
1641916840000|2022-01-11 16:00:40|44005.2|43985.2|44005.2|43985.2|44006.5|43986.5|44004|43984|0
1641916850000|2022-01-11 16:00:50|44006.5|43986.5|44007.8|43987.8|44007.8|43987.8|44001.5|43981.5|12
1641916860000|2022-01-11 16:01:00|44010.3|43990.3|44014.1|43994.1|44014.1|43994.1|44010.3|43990.3|9
1641916870000|2022-01-11 16:01:10|44012.8|43992.8|44014|43994|44015.3|43995.3|44010.3|43990.3|10
1641916880000|2022-01-11 16:01:20|44012.8|43992.8|44011.5|43991.5|44012.8|43992.8|44011.5|43991.5|3
1641916890000|2022-01-11 16:01:30|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|44011.5|43991.5|3
1641916900000|2022-01-11 16:01:40|44010.3|43990.3|44009|43989|44010.3|43990.3|44009|43989|2
1641916910000|2022-01-11 16:01:50|44014|43994|44009|43989|44014|43994|44009|43989|10
1641916920000|2022-01-11 16:02:00|44011.5|43991.5|44010.2|43990.2|44014|43994|44009|43989|8
1641916930000|2022-01-11 16:02:10|44009|43989|44010.2|43990.2|44010.2|43990.2|44009|43989|12
1641916940000|2022-01-11 16:02:20|44011.5|43991.5|44017.8|43997.8|44017.8|43997.8|44011.5|43991.5|6
1641916950000|2022-01-11 16:02:30|44019|43999|44019|43999|44019|43999|44014|43994|5
1641916960000|2022-01-11 16:02:40|44016.5|43996.5|44020.3|44000.3|44020.3|44000.3|44016.5|43996.5|10
1641916970000|2022-01-11 16:02:50|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|44022.8|44002.8|0
1641916980000|2022-01-11 16:03:00|44024|44004|44026.5|44006.5|44027.8|44007.8|44024|44004|6
1641916990000|2022-01-11 16:03:10|44025.2|44005.2|44024|44004|44025.2|44005.2|44021.5|44001.5|6
1641917000000|2022-01-11 16:03:20|44025.3|44005.3|44027.8|44007.8|44027.8|44007.8|44025.3|44005.3|7
1641917010000|2022-01-11 16:03:30|44029.1|44009.1|44029|44009|44031.5|44011.5|44027.8|44007.8|8
1641917020000|2022-01-11 16:03:40|44030.3|44010.3|44031.5|44011.5|44034|44014|44029|44009|6
1641917030000|2022-01-11 16:03:50|44034|44014|44034|44014|44036.5|44016.5|44032.7|44012.7|10
1641917040000|2022-01-11 16:04:00|44036.5|44016.5|44034|44014|44036.5|44016.5|44031.5|44011.5|17
1641917050000|2022-01-11 16:04:10|44035.3|44015.3|44054|44034|44057.8|44037.8|44034|44014|32
1641917060000|2022-01-11 16:04:20|44052.7|44032.7|44055.2|44035.2|44059|44039|44051.5|44031.5|17
1641917070000|2022-01-11 16:04:30|44054|44034|44031.5|44011.5|44057.7|44037.7|44031.5|44011.5|39
1641917080000|2022-01-11 16:04:40|44027.8|44007.8|44025.3|44005.3|44029|44009|44024|44004|16
1641917090000|2022-01-11 16:04:50|44024|44004|44025.3|44005.3|44029|44009|44024|44004|10
1641917100000|2022-01-11 16:05:00|44024|44004|44049|44029|44049|44029|44024|44004|20
1641917110000|2022-01-11 16:05:10|44054|44034|44042.8|44022.8|44054|44034|44041.5|44021.5|10
1641917120000|2022-01-11 16:05:20|44044|44024|44049|44029|44049|44029|44040.3|44020.3|3
1641917130000|2022-01-11 16:05:30|44050.3|44030.3|44054.1|44034.1|44055.3|44035.3|44050.3|44030.3|5
1641917140000|2022-01-11 16:05:40|44057.8|44037.8|44060.3|44040.3|44060.3|44040.3|44056.5|44036.5|6
1641917150000|2022-01-11 16:05:50|44061.6|44041.6|44065.3|44045.3|44066.6|44046.6|44061.6|44041.6|10
1641917160000|2022-01-11 16:06:00|44067.8|44047.8|44061.5|44041.5|44067.8|44047.8|44061.5|44041.5|13
1641917170000|2022-01-11 16:06:10|44060.3|44040.3|44059|44039|44061.5|44041.5|44059|44039|3
1641917180000|2022-01-11 16:06:20|44060.3|44040.3|44064.1|44044.1|44064.1|44044.1|44060.3|44040.3|15
1641917190000|2022-01-11 16:06:30|44065.4|44045.4|44076.6|44056.6|44076.6|44056.6|44065.4|44045.4|14
1641917200000|2022-01-11 16:06:40|44075.3|44055.3|44074|44054|44079|44059|44074|44054|17
1641917210000|2022-01-11 16:06:50|||||||||2
1641917220000|2022-01-11 16:07:00|44072.7|44052.7|44075.2|44055.2|44076.5|44056.5|44071.5|44051.5|12
1641917230000|2022-01-11 16:07:10|44074|44054|44069|44049|44074|44054|44069|44049|11
1641917240000|2022-01-11 16:07:20|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|44070.3|44050.3|8
1641917250000|2022-01-11 16:07:30|44069|44049|44066.5|44046.5|44069|44049|44065.3|44045.3|5
1641917260000|2022-01-11 16:07:40|44067.8|44047.8|44065.3|44045.3|44069|44049|44064.1|44044.1|8
1641917270000|2022-01-11 16:07:50|44064.1|44044.1|44061.5|44041.5|44065.3|44045.3|44061.5|44041.5|1
1641917280000|2022-01-11 16:08:00|44064|44044|44064|44044|44064|44044|44064|44044|10
1641917290000|2022-01-11 16:08:10|||||||||1
1641917300000|2022-01-11 16:08:20|44065.3|44045.3|44069|44049|44069|44049|44065.3|44045.3|4
1641917310000|2022-01-11 16:08:30|44071.6|44051.6|44074.1|44054.1|44074.1|44054.1|44071.6|44051.6|12
1641917320000|2022-01-11 16:08:40|44075.4|44055.4|44074.1|44054.1|44076.6|44056.6|44072.8|44052.8|3
1641917330000|2022-01-11 16:08:50|44075.3|44055.3|44077.8|44057.8|44077.8|44057.8|44074|44054|11
1641917340000|2022-01-11 16:09:00|44085.3|44065.3|44084|44064|44086.6|44066.6|44084|44064|7
1641917350000|2022-01-11 16:09:10|||||||||3
1641917360000|2022-01-11 16:09:20|||||||||1
1641917370000|2022-01-11 16:09:30|44080.3|44060.3|44079|44059|44080.3|44060.3|44079|44059|21
1641917380000|2022-01-11 16:09:40|44077.8|44057.8|44074|44054|44077.8|44057.8|44074|44054|9
1641917390000|2022-01-11 16:09:50|44072.7|44052.7|44065.3|44045.3|44072.7|44052.7|44065.3|44045.3|10
1641917400000|2022-01-11 16:10:00|44066.5|44046.5|44101.5|44081.5|44109|44089|44066.5|44046.5|48
1641917410000|2022-01-11 16:10:10|44104|44084|44094|44074|44105.2|44085.2|44094|44074|11
1641917420000|2022-01-11 16:10:20|44096.5|44076.5|44084|44064|44096.5|44076.5|44084|44064|13
1641917430000|2022-01-11 16:10:30|44086.5|44066.5|44086.5|44066.5|44086.5|44066.5|44084|44064|1
1641917440000|2022-01-11 16:10:40|44084|44064|44086.5|44066.5|44087.8|44067.8|44084|44064|5
1641917450000|2022-01-11 16:10:50|44084|44064|44094|44074|44094|44074|44084|44064|9
1641917460000|2022-01-11 16:11:00|44095.3|44075.3|44090.3|44070.3|44095.3|44075.3|44090.3|44070.3|8
1641917470000|2022-01-11 16:11:10|44091.6|44071.6|44085.2|44065.2|44091.6|44071.6|44085.2|44065.2|12
1641917480000|2022-01-11 16:11:20|44086.5|44066.5|44087.8|44067.8|44087.8|44067.8|44081.5|44061.5|15
1641917490000|2022-01-11 16:11:30|44089|44069|44084|44064|44089|44069|44084|44064|6
1641917500000|2022-01-11 16:11:40|44086.5|44066.5|44084|44064|44087.7|44067.7|44084|44064|4
1641917510000|2022-01-11 16:11:50|44074|44054|44076.5|44056.5|44077.8|44057.8|44072.7|44052.7|8
1641917520000|2022-01-11 16:12:00|44079|44059|44071.5|44051.5|44079|44059|44066.5|44046.5|10
1641917530000|2022-01-11 16:12:10|44074|44054|44081.5|44061.5|44081.5|44061.5|44074|44054|13
1641917540000|2022-01-11 16:12:20|44082.8|44062.8|44081.5|44061.5|44084|44064|44081.5|44061.5|7
1641917550000|2022-01-11 16:12:30|44084.1|44064.1|44084|44064|44086.5|44066.5|44081.5|44061.5|3
1641917560000|2022-01-11 16:12:40|44082.7|44062.7|44081.5|44061.5|44082.7|44062.7|44081.5|44061.5|2
1641917570000|2022-01-11 16:12:50|44080.2|44060.2|44089|44069|44090.3|44070.3|44080.2|44060.2|12
1641917580000|2022-01-11 16:13:00|44090.3|44070.3|44097.8|44077.8|44097.8|44077.8|44090.3|44070.3|8
1641917590000|2022-01-11 16:13:10|44096.5|44076.5|44096.5|44076.5|44099|44079|44095.2|44075.2|11
1641917600000|2022-01-11 16:13:20|44095.2|44075.2|44094|44074|44096.5|44076.5|44094|44074|8
1641917610000|2022-01-11 16:13:30|44095.3|44075.3|44091.5|44071.5|44097.8|44077.8|44091.5|44071.5|9
1641917620000|2022-01-11 16:13:40|44094|44074|44091.5|44071.5|44094|44074|44089|44069|6
1641917630000|2022-01-11 16:13:50|44090.2|44070.2|44086.5|44066.5|44091.5|44071.5|44084|44064|15
1641917640000|2022-01-11 16:14:00|44087.8|44067.8|44089|44069|44095.2|44075.2|44087.8|44067.8|13
1641917650000|2022-01-11 16:14:10|44086.5|44066.5|44109|44089|44112.8|44092.8|44086.5|44066.5|14
1641917660000|2022-01-11 16:14:20|44107.7|44087.7|44109|44089|44109|44089|44106.5|44086.5|4
1641917670000|2022-01-11 16:14:30|44105.2|44085.2|44101.5|44081.5|44109|44089|44101.5|44081.5|19
1641917680000|2022-01-11 16:14:40|44099|44079|44104.1|44084.1|44104.1|44084.1|44096.5|44076.5|13
1641917690000|2022-01-11 16:14:50|44106.6|44086.6|44109.1|44089.1|44109.1|44089.1|44105.3|44085.3|17
1641917700000|2022-01-11 16:15:00|44111.6|44091.6|44115.3|44095.3|44115.3|44095.3|44109.1|44089.1|30
1641917710000|2022-01-11 16:15:10|44114|44094|44129|44109|44129|44109|44112.8|44092.8|41
1641917720000|2022-01-11 16:15:20|44130.3|44110.3|44129|44109|44131.5|44111.5|44126.5|44106.5|9
1641917730000|2022-01-11 16:15:30|44126.5|44106.5|44125.3|44105.3|44129|44109|44125.2|44105.2|16
1641917740000|2022-01-11 16:15:40|44126.6|44106.6|44127.8|44107.8|44127.8|44107.8|44125.3|44105.3|10
1641917750000|2022-01-11 16:15:50|44126.5|44106.5|44134|44114|44135.3|44115.3|44126.5|44106.5|30
1641917760000|2022-01-11 16:16:00|44135.3|44115.3|44141.5|44121.5|44141.5|44121.5|44134|44114|38
1641917770000|2022-01-11 16:16:10|44139|44119|44136.5|44116.5|44144|44124|44136.5|44116.5|8
1641917780000|2022-01-11 16:16:20|44137.8|44117.8|44129|44109|44137.8|44117.8|44127.8|44107.8|20
1641917790000|2022-01-11 16:16:30|44132.7|44112.7|44125.3|44105.3|44132.7|44112.7|44122.8|44102.8|26
1641917800000|2022-01-11 16:16:40|44126.5|44106.5|44129|44109|44129|44109|44124|44104|6
1641917810000|2022-01-11 16:16:50|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|7
1641917820000|2022-01-11 16:17:00|44130.2|44110.2|44141.5|44121.5|44141.5|44121.5|44129|44109|14
1641917830000|2022-01-11 16:17:10|44142.8|44122.8|44149|44129|44149|44129|44142.8|44122.8|28
1641917840000|2022-01-11 16:17:20|44147.7|44127.7|44147.8|44127.8|44150.3|44130.3|44146.5|44126.5|15
1641917850000|2022-01-11 16:17:30|44145.3|44125.3|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|14
1641917860000|2022-01-11 16:17:40|44151.6|44131.6|44159|44139|44161.5|44141.5|44151.6|44131.6|20
1641917870000|2022-01-11 16:17:50|44157.7|44137.7|44154|44134|44159|44139|44154|44134|16
1641917880000|2022-01-11 16:18:00|44156.5|44136.5|44155.2|44135.2|44157.8|44137.8|44154|44134|13
1641917890000|2022-01-11 16:18:10|44154|44134|44152.8|44132.8|44156.5|44136.5|44152.8|44132.8|7
1641917900000|2022-01-11 16:18:20|44151.5|44131.5|44167.8|44147.8|44167.8|44147.8|44150.3|44130.3|18
1641917910000|2022-01-11 16:18:30|44170.4|44150.4|44171.5|44151.5|44179|44159|44170.4|44150.4|35
1641917920000|2022-01-11 16:18:40|44174|44154|44180.3|44160.3|44180.3|44160.3|44174|44154|45
1641917930000|2022-01-11 16:18:50|44192.8|44172.8|44191.5|44171.5|44195.3|44175.3|44190.3|44170.3|37
1641917940000|2022-01-11 16:19:00|44195.3|44175.3|44194|44174|44199|44179|44194|44174|35
1641917950000|2022-01-11 16:19:10|44195.3|44175.3|44184|44164|44195.3|44175.3|44184|44164|15
1641917960000|2022-01-11 16:19:20|44181.5|44161.5|44174|44154|44181.5|44161.5|44174|44154|8
1641917970000|2022-01-11 16:19:30|44172.7|44152.7|44166.5|44146.5|44172.7|44152.7|44166.5|44146.5|13
1641917980000|2022-01-11 16:19:40|44164|44144|44164|44144|44164|44144|44164|44144|44
1641917990000|2022-01-11 16:19:50|44161.5|44141.5|44164|44144|44164|44144|44161.5|44141.5|11
1641918000000|2022-01-11 16:20:00|44166.6|44146.6|44169|44149|44169|44149|44166.6|44146.6|5
1641918010000|2022-01-11 16:20:10|44165.3|44145.3|44162.7|44142.7|44165.3|44145.3|44161.5|44141.5|20
1641918020000|2022-01-11 16:20:20|44155.2|44135.2|44157.8|44137.8|44157.8|44137.8|44144|44124|25
1641918030000|2022-01-11 16:20:30|44159.1|44139.1|44162.8|44142.8|44167.8|44147.8|44159.1|44139.1|17
1641918040000|2022-01-11 16:20:40|44160.3|44140.3|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|6
1641918050000|2022-01-11 16:20:50|44164|44144|44159|44139|44164|44144|44157.7|44137.7|9
1641918060000|2022-01-11 16:21:00|44157.7|44137.7|44149|44129|44157.7|44137.7|44147.8|44127.8|21
1641918070000|2022-01-11 16:21:10|44151.5|44131.5|44154|44134|44154|44134|44149|44129|4
1641918080000|2022-01-11 16:21:20|44156.5|44136.5|44160.3|44140.3|44162.8|44142.8|44156.5|44136.5|26
1641918090000|2022-01-11 16:21:30|44161.6|44141.6|44157.7|44137.7|44166.6|44146.6|44157.7|44137.7|24
1641918100000|2022-01-11 16:21:40|44156.5|44136.5|44146.5|44126.5|44156.5|44136.5|44145.2|44125.2|8
1641918110000|2022-01-11 16:21:50|44147.8|44127.8|44149|44129|44149|44129|44147.8|44127.8|6
1641918120000|2022-01-11 16:22:00|44150.3|44130.3|44154|44134|44154|44134|44149|44129|21
1641918130000|2022-01-11 16:22:10|44155.3|44135.3|44152.8|44132.8|44157.8|44137.8|44152.8|44132.8|8
1641918140000|2022-01-11 16:22:20|44154|44134|44155.3|44135.3|44155.3|44135.3|44152.8|44132.8|108
1641918150000|2022-01-11 16:22:30|44157.8|44137.8|44171.6|44151.6|44171.6|44151.6|44157.8|44137.8|18
1641918160000|2022-01-11 16:22:40|44174.1|44154.1|44185.3|44165.3|44186.7|44166.7|44174.1|44154.1|22
1641918170000|2022-01-11 16:22:50|44182.8|44162.8|44176.6|44156.6|44182.8|44162.8|44176.6|44156.6|4
1641918180000|2022-01-11 16:23:00|44174.1|44154.1|44167.9|44147.9|44179.1|44159.1|44167.9|44147.9|22
1641918190000|2022-01-11 16:23:10|44166.6|44146.6|44169.1|44149.1|44171.6|44151.6|44166.6|44146.6|5
1641918200000|2022-01-11 16:23:20|44166.6|44146.6|44164.1|44144.1|44166.6|44146.6|44161.6|44141.6|11
1641918210000|2022-01-11 16:23:30|44165.4|44145.4|44166.6|44146.6|44169.1|44149.1|44162.9|44142.9|9
1641918220000|2022-01-11 16:23:40|44164|44144|44166.6|44146.6|44166.6|44146.6|44164|44144|4
1641918230000|2022-01-11 16:23:50|44164.1|44144.1|44166.6|44146.6|44166.6|44146.6|44164.1|44144.1|11
1641918240000|2022-01-11 16:24:00|44167.9|44147.9|44167.9|44147.9|44167.9|44147.9|44164.1|44144.1|10
1641918250000|2022-01-11 16:24:10|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|1
1641918260000|2022-01-11 16:24:20|44167.9|44147.9|44171.6|44151.6|44172.9|44152.9|44167.9|44147.9|73
1641918270000|2022-01-11 16:24:30|44172.9|44152.9|44175.4|44155.4|44175.4|44155.4|44171.6|44151.6|7
1641918280000|2022-01-11 16:24:40|44177.9|44157.9|44177.8|44157.8|44180.4|44160.4|44177.8|44157.8|7
1641918290000|2022-01-11 16:24:50|44179.2|44159.2|44176.6|44156.6|44181.6|44161.6|44176.6|44156.6|6
1641918300000|2022-01-11 16:25:00|44172.8|44152.8|44167.9|44147.9|44172.8|44152.8|44166.6|44146.6|8
1641918310000|2022-01-11 16:25:10|44169.1|44149.1|44166.6|44146.6|44169.1|44149.1|44166.6|44146.6|8
1641918320000|2022-01-11 16:25:20|44167.9|44147.9|44176.6|44156.6|44176.7|44156.7|44166.6|44146.6|12
1641918330000|2022-01-11 16:25:30|44179.1|44159.1|44179.1|44159.1|44181.6|44161.6|44176.6|44156.6|7
1641918340000|2022-01-11 16:25:40|44181.6|44161.6|44181.6|44161.6|44182.9|44162.9|44176.6|44156.6|16
1641918350000|2022-01-11 16:25:50|44182.9|44162.9|44180.3|44160.3|44182.9|44162.9|44179.1|44159.1|11
1641918360000|2022-01-11 16:26:00|44181.6|44161.6|44180.4|44160.4|44181.6|44161.6|44176.6|44156.6|4
1641918370000|2022-01-11 16:26:10|44177.9|44157.9|44176.6|44156.6|44180.4|44160.4|44175.4|44155.4|7
1641918380000|2022-01-11 16:26:20|44175.4|44155.4|44182.9|44162.9|44182.9|44162.9|44175.4|44155.4|15
1641918390000|2022-01-11 16:26:30|44181.6|44161.6|44181.6|44161.6|44182.9|44162.9|44180.4|44160.4|0
1641918400000|2022-01-11 16:26:40|44180.4|44160.4|44176.6|44156.6|44180.4|44160.4|44175.3|44155.3|7
1641918410000|2022-01-11 16:26:50|44175.3|44155.3|44171.6|44151.6|44175.3|44155.3|44171.6|44151.6|6
1641918420000|2022-01-11 16:27:00|44172.9|44152.9|44169.1|44149.1|44172.9|44152.9|44169.1|44149.1|14
1641918430000|2022-01-11 16:27:10|44167.8|44147.8|44170.4|44150.4|44170.4|44150.4|44167.8|44147.8|3
1641918440000|2022-01-11 16:27:20|44171.6|44151.6|44171.6|44151.6|44172.9|44152.9|44171.6|44151.6|4
1641918450000|2022-01-11 16:27:30|44169.1|44149.1|44179.2|44159.2|44179.2|44159.2|44169.1|44149.1|10
1641918460000|2022-01-11 16:27:40|44180.4|44160.4|44177.9|44157.9|44180.4|44160.4|44176.6|44156.6|8
1641918470000|2022-01-11 16:27:50|44179.2|44159.2|44176.6|44156.6|44180.4|44160.4|44176.6|44156.6|10
1641918480000|2022-01-11 16:28:00|44179.1|44159.1|44174.1|44154.1|44179.1|44159.1|44174.1|44154.1|7
1641918490000|2022-01-11 16:28:10|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|9
1641918500000|2022-01-11 16:28:20|44177.9|44157.9|44176.6|44156.6|44177.9|44157.9|44176.6|44156.6|7
1641918510000|2022-01-11 16:28:30|44177.9|44157.9|44176.6|44156.6|44177.9|44157.9|44176.6|44156.6|2
1641918520000|2022-01-11 16:28:40|44170.4|44150.4|44170.4|44150.4|44170.4|44150.4|44167.9|44147.9|11
1641918530000|2022-01-11 16:28:50|44171.6|44151.6|44176.6|44156.6|44176.6|44156.6|44171.6|44151.6|5
1641918540000|2022-01-11 16:29:00|44179.1|44159.1|44185.3|44165.3|44185.3|44165.3|44179.1|44159.1|13
1641918550000|2022-01-11 16:29:10|44186.6|44166.6|44191.6|44171.6|44191.6|44171.6|44186.6|44166.6|4
1641918560000|2022-01-11 16:29:20|44192.9|44172.9|44191.6|44171.6|44192.9|44172.9|44191.6|44171.6|7
1641918570000|2022-01-11 16:29:30|44186.6|44166.6|44187.9|44167.9|44187.9|44167.9|44186.6|44166.6|6
1641918580000|2022-01-11 16:29:40|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|2
1641918590000|2022-01-11 16:29:50|44192.9|44172.9|44191.6|44171.6|44192.9|44172.9|44191.6|44171.6|5
1641918600000|2022-01-11 16:30:00|44180.4|44160.4|44180.4|44160.4|44182.9|44162.9|44179.1|44159.1|42
1641918610000|2022-01-11 16:30:10|44181.6|44161.6|44177.9|44157.9|44181.6|44161.6|44176.6|44156.6|8
1641918620000|2022-01-11 16:30:20|44176.6|44156.6|44190.4|44170.4|44190.4|44170.4|44176.6|44156.6|20
1641918630000|2022-01-11 16:30:30|44186.6|44166.6|44184.1|44164.1|44192.9|44172.9|44182.8|44162.8|17
1641918640000|2022-01-11 16:30:40|44182.8|44162.8|44185.4|44165.4|44185.4|44165.4|44182.8|44162.8|4
1641918650000|2022-01-11 16:30:50|44181.6|44161.6|44186.6|44166.6|44186.6|44166.6|44181.6|44161.6|5
1641918660000|2022-01-11 16:31:00|44187.9|44167.9|44187.9|44167.9|44189.1|44169.1|44187.9|44167.9|7
1641918670000|2022-01-11 16:31:10|44186.6|44166.6|44186.6|44166.6|44187.9|44167.9|44186.6|44166.6|3
1641918680000|2022-01-11 16:31:20|44187.9|44167.9|44206.6|44186.6|44210.4|44190.4|44186.6|44166.6|40
1641918690000|2022-01-11 16:31:30|44209.1|44189.1|44207.9|44187.9|44209.1|44189.1|44205.4|44185.4|11
1641918700000|2022-01-11 16:31:40|44206.6|44186.6|44206.6|44186.6|44207.9|44187.9|44206.6|44186.6|2
1641918710000|2022-01-11 16:31:50|44207.9|44187.9|44229.1|44209.1|44231.6|44211.6|44207.9|44187.9|11
1641918720000|2022-01-11 16:32:00|44226.5|44206.5|44221.6|44201.6|44226.6|44206.6|44212.9|44192.9|28
1641918730000|2022-01-11 16:32:10|44226.6|44206.6|44227.9|44207.9|44229.1|44209.1|44226.6|44206.6|11
1641918740000|2022-01-11 16:32:20|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|1
1641918750000|2022-01-11 16:32:30|44227.9|44207.9|44232.9|44212.9|44232.9|44212.9|44227.9|44207.9|25
1641918760000|2022-01-11 16:32:40|44231.6|44211.6|44230.4|44210.4|44232.9|44212.9|44229.1|44209.1|2
1641918770000|2022-01-11 16:32:50|44227.9|44207.9|44227.9|44207.9|44231.6|44211.6|44226.6|44206.6|8
1641918780000|2022-01-11 16:33:00|44229.1|44209.1|44226.6|44206.6|44231.6|44211.6|44226.6|44206.6|7
1641918790000|2022-01-11 16:33:10|44230.4|44210.4|44231.6|44211.6|44235.4|44215.4|44230.4|44210.4|7
1641918800000|2022-01-11 16:33:20|44230.4|44210.4|44227.9|44207.9|44231.6|44211.6|44227.9|44207.9|4
1641918810000|2022-01-11 16:33:30|44229.1|44209.1|44222.9|44202.9|44229.1|44209.1|44222.9|44202.9|9
1641918820000|2022-01-11 16:33:40|44226.6|44206.6|44230.4|44210.4|44230.4|44210.4|44224.1|44204.1|6
1641918830000|2022-01-11 16:33:50|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44227.9|44207.9|9
1641918840000|2022-01-11 16:34:00|44230.4|44210.4|44224.1|44204.1|44230.4|44210.4|44224.1|44204.1|7
1641918850000|2022-01-11 16:34:10|44226.6|44206.6|44229.1|44209.1|44230.3|44210.3|44226.6|44206.6|7
1641918860000|2022-01-11 16:34:20|44230.4|44210.4|44226.6|44206.6|44230.4|44210.4|44226.6|44206.6|2
1641918870000|2022-01-11 16:34:30|44231.6|44211.6|44234.1|44214.1|44234.1|44214.1|44231.6|44211.6|11
1641918880000|2022-01-11 16:34:40|44235.4|44215.4|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|3
1641918900000|2022-01-11 16:35:00|44232.9|44212.9|44224.1|44204.1|44232.9|44212.9|44224.1|44204.1|11
1641918910000|2022-01-11 16:35:10|44222.9|44202.9|44227.9|44207.9|44227.9|44207.9|44222.9|44202.9|15
1641918920000|2022-01-11 16:35:20|44230.4|44210.4|44235.4|44215.4|44236.6|44216.6|44230.4|44210.4|18
1641918930000|2022-01-11 16:35:30|44236.6|44216.6|44232.9|44212.9|44236.6|44216.6|44232.9|44212.9|7
1641918940000|2022-01-11 16:35:40|44236.6|44216.6|44227.9|44207.9|44236.6|44216.6|44227.9|44207.9|6
1641918950000|2022-01-11 16:35:50|44229.1|44209.1|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|17
1641918960000|2022-01-11 16:36:00|||||||||8
1641918970000|2022-01-11 16:36:10|||||||||7
1641918980000|2022-01-11 16:36:20|44230.4|44210.4|44230.4|44210.4|44230.4|44210.4|44227.9|44207.9|13
1641918990000|2022-01-11 16:36:30|44231.6|44211.6|44236.6|44216.6|44236.6|44216.6|44231.6|44211.6|7
1641919000000|2022-01-11 16:36:40|44237.9|44217.9|44236.6|44216.6|44237.9|44217.9|44236.6|44216.6|4
1641919010000|2022-01-11 16:36:50|44239.1|44219.1|44240.4|44220.4|44240.4|44220.4|44239.1|44219.1|2
1641919020000|2022-01-11 16:37:00|44239.1|44219.1|44237.9|44217.9|44239.1|44219.1|44237.9|44217.9|8
1641919030000|2022-01-11 16:37:10|44241.6|44221.6|44236.6|44216.6|44241.6|44221.6|44236.6|44216.6|12
1641919040000|2022-01-11 16:37:20|44235.4|44215.4|44236.6|44216.6|44236.6|44216.6|44235.4|44215.4|1
1641919050000|2022-01-11 16:37:30|44237.9|44217.9|44236.6|44216.6|44240.4|44220.4|44236.6|44216.6|6
1641919060000|2022-01-11 16:37:40|44237.9|44217.9|44236.6|44216.6|44240.4|44220.4|44236.6|44216.6|5
1641919070000|2022-01-11 16:37:50|44237.9|44217.9|44240.4|44220.4|44240.4|44220.4|44237.9|44217.9|3
1641919080000|2022-01-11 16:38:00|44239.1|44219.1|44239.1|44219.1|44240.3|44220.3|44239.1|44219.1|4
1641919090000|2022-01-11 16:38:10|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|1
1641919100000|2022-01-11 16:38:20|44237.9|44217.9|44239.1|44219.1|44241.6|44221.6|44237.9|44217.9|11
1641919110000|2022-01-11 16:38:30|44240.4|44220.4|44241.6|44221.6|44241.6|44221.6|44240.4|44220.4|2
1641919120000|2022-01-11 16:38:40|44236.6|44216.6|44236.6|44216.6|44240.4|44220.4|44236.6|44216.6|10
1641919130000|2022-01-11 16:38:50|||||||||1
1641919140000|2022-01-11 16:39:00|44232.9|44212.9|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|8
1641919150000|2022-01-11 16:39:10|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|11
1641919160000|2022-01-11 16:39:20|44230.4|44210.4|44226.6|44206.6|44230.4|44210.4|44226.6|44206.6|8
1641919180000|2022-01-11 16:39:40|44230.4|44210.4|44235.4|44215.4|44235.4|44215.4|44230.4|44210.4|15
1641919190000|2022-01-11 16:39:50|44236.6|44216.6|44241.6|44221.6|44241.6|44221.6|44236.6|44216.6|8
1641919200000|2022-01-11 16:40:00|44242.9|44222.9|44245.4|44225.4|44245.4|44225.4|44241.6|44221.6|13
1641919210000|2022-01-11 16:40:10|44246.6|44226.6|44250.4|44230.4|44254.1|44234.1|44245.4|44225.4|32
1641919220000|2022-01-11 16:40:20|||||||||5
1641919230000|2022-01-11 16:40:30|44251.6|44231.6|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|18
1641919240000|2022-01-11 16:40:40|44251.6|44231.6|44250.4|44230.4|44251.6|44231.6|44249.1|44229.1|16
1641919250000|2022-01-11 16:40:50|44245.4|44225.4|44242.9|44222.9|44245.4|44225.4|44242.9|44222.9|15
1641919260000|2022-01-11 16:41:00|44244.1|44224.1|44242.9|44222.9|44245.4|44225.4|44242.9|44222.9|14
1641919270000|2022-01-11 16:41:10|44244.1|44224.1|44245.4|44225.4|44246.6|44226.6|44244.1|44224.1|4
1641919280000|2022-01-11 16:41:20|44246.6|44226.6|44247.9|44227.9|44247.9|44227.9|44245.4|44225.4|4
1641919290000|2022-01-11 16:41:30|44246.6|44226.6|44251.6|44231.6|44251.6|44231.6|44246.6|44226.6|22
1641919300000|2022-01-11 16:41:40|44254.1|44234.1|44266.6|44246.6|44271.6|44251.6|44254.1|44234.1|34
1641919310000|2022-01-11 16:41:50|44267.9|44247.9|44261.6|44241.6|44271.6|44251.6|44260.3|44240.3|21
1641919320000|2022-01-11 16:42:00|44259.1|44239.1|44259.1|44239.1|44260.3|44240.3|44259.1|44239.1|4
1641919330000|2022-01-11 16:42:10|44257.9|44237.9|44261.6|44241.6|44261.6|44241.6|44257.9|44237.9|1
1641919340000|2022-01-11 16:42:20|44262.9|44242.9|44265.4|44245.4|44266.6|44246.6|44262.9|44242.9|11
1641919350000|2022-01-11 16:42:30|44266.6|44246.6|44265.4|44245.4|44266.6|44246.6|44265.4|44245.4|2
1641919360000|2022-01-11 16:42:40|44264.1|44244.1|44262.9|44242.9|44264.1|44244.1|44262.9|44242.9|10
1641919370000|2022-01-11 16:42:50|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|9
1641919380000|2022-01-11 16:43:00|44260.4|44240.4|44247.9|44227.9|44261.6|44241.6|44247.9|44227.9|12
1641919390000|2022-01-11 16:43:10|44246.6|44226.6|44246.6|44226.6|44247.9|44227.9|44246.6|44226.6|2
1641919400000|2022-01-11 16:43:20|44247.9|44227.9|44244.1|44224.1|44247.9|44227.9|44244.1|44224.1|2
1641919410000|2022-01-11 16:43:30|44242.9|44222.9|44244.1|44224.1|44246.6|44226.6|44242.9|44222.9|5
1641919420000|2022-01-11 16:43:40|44241.6|44221.6|44247.9|44227.9|44247.9|44227.9|44241.6|44221.6|5
1641919430000|2022-01-11 16:43:50|44249.1|44229.1|44250.4|44230.4|44250.4|44230.4|44249.1|44229.1|10
1641919440000|2022-01-11 16:44:00|44249.1|44229.1|44249.1|44229.1|44250.4|44230.4|44249.1|44229.1|4
1641919450000|2022-01-11 16:44:10|44247.9|44227.9|44249.1|44229.1|44249.1|44229.1|44247.8|44227.8|5
1641919460000|2022-01-11 16:44:20|44247.8|44227.8|44250.3|44230.3|44250.3|44230.3|44247.8|44227.8|6
1641919470000|2022-01-11 16:44:30|44249.1|44229.1|44247.8|44227.8|44249.1|44229.1|44247.8|44227.8|0
1641919480000|2022-01-11 16:44:40|44249.1|44229.1|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|8
1641919490000|2022-01-11 16:44:50|44247.8|44227.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|12
1641919500000|2022-01-11 16:45:00|44242.8|44222.8|44244.1|44224.1|44245.4|44225.4|44242.8|44222.8|13
1641919510000|2022-01-11 16:45:10|44245.4|44225.4|44262.9|44242.9|44262.9|44242.9|44245.4|44225.4|15
1641919520000|2022-01-11 16:45:20|44260.4|44240.4|44264.1|44244.1|44264.1|44244.1|44260.4|44240.4|7
1641919530000|2022-01-11 16:45:30|44266.6|44246.6|44264.1|44244.1|44269.1|44249.1|44262.9|44242.9|23
1641919540000|2022-01-11 16:45:40|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|44265.4|44245.4|1
1641919550000|2022-01-11 16:45:50|44262.9|44242.9|44266.6|44246.6|44266.6|44246.6|44262.9|44242.9|5
1641919560000|2022-01-11 16:46:00|44267.8|44247.8|44269.1|44249.1|44269.1|44249.1|44267.8|44247.8|17
1641919570000|2022-01-11 16:46:10|44266.6|44246.6|44259.1|44239.1|44266.6|44246.6|44259.1|44239.1|17
1641919580000|2022-01-11 16:46:20|44256.6|44236.6|44250.3|44230.3|44256.6|44236.6|44250.3|44230.3|6
1641919590000|2022-01-11 16:46:30|44249|44229|44236.5|44216.5|44250.3|44230.3|44236.5|44216.5|13
1641919600000|2022-01-11 16:46:40|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|12
1641919610000|2022-01-11 16:46:50|44234.1|44214.1|44234.1|44214.1|44236.6|44216.6|44234.1|44214.1|9
1641919620000|2022-01-11 16:47:00|44236.6|44216.6|44244.1|44224.1|44244.1|44224.1|44236.6|44216.6|7
1641919630000|2022-01-11 16:47:10|44242.9|44222.9|44244.1|44224.1|44244.1|44224.1|44242.9|44222.9|1
1641919640000|2022-01-11 16:47:20|44242.8|44222.8|44246.6|44226.6|44249.1|44229.1|44242.8|44222.8|11
1641919650000|2022-01-11 16:47:30|44244.1|44224.1|44241.6|44221.6|44246.6|44226.6|44241.6|44221.6|9
1641919660000|2022-01-11 16:47:40|44244.1|44224.1|44250.4|44230.4|44250.4|44230.4|44242.9|44222.9|4
1641919670000|2022-01-11 16:47:50|44249.1|44229.1|44240.3|44220.3|44249.1|44229.1|44240.3|44220.3|11
1641919680000|2022-01-11 16:48:00|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|1
1641919690000|2022-01-11 16:48:10|44239|44219|44236.6|44216.6|44239|44219|44236.6|44216.6|4
1641919700000|2022-01-11 16:48:20|44235.3|44215.3|44234.1|44214.1|44235.3|44215.3|44234.1|44214.1|5
1641919710000|2022-01-11 16:48:30|44232.8|44212.8|44224|44204|44232.8|44212.8|44224|44204|10
1641919720000|2022-01-11 16:48:40|44222.7|44202.7|44220.3|44200.3|44222.7|44202.7|44219|44199|9
1641919730000|2022-01-11 16:48:50|44222.9|44202.9|44230.3|44210.3|44230.3|44210.3|44222.9|44202.9|7
1641919740000|2022-01-11 16:49:00|44227.8|44207.8|44231.6|44211.6|44231.6|44211.6|44227.8|44207.8|3
1641919750000|2022-01-11 16:49:10|44230.3|44210.3|44226.6|44206.6|44230.3|44210.3|44226.6|44206.6|38
1641919760000|2022-01-11 16:49:20|44220.4|44200.4|44212.8|44192.8|44220.4|44200.4|44212.8|44192.8|33
1641919770000|2022-01-11 16:49:30|44211.5|44191.5|44202.9|44182.9|44211.5|44191.5|44202.9|44182.9|40
1641919780000|2022-01-11 16:49:40|44205.4|44185.4|44212.8|44192.8|44212.8|44192.8|44205.4|44185.4|21
1641919790000|2022-01-11 16:49:50|44214.1|44194.1|44204.1|44184.1|44216.6|44196.6|44200.4|44180.4|25
1641919800000|2022-01-11 16:50:00|44205.4|44185.4|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|8
1641919810000|2022-01-11 16:50:10|44206.6|44186.6|44209.1|44189.1|44211.6|44191.6|44205.4|44185.4|9
1641919820000|2022-01-11 16:50:20|44206.6|44186.6|44212.9|44192.9|44214.1|44194.1|44206.6|44186.6|5
1641919830000|2022-01-11 16:50:30|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|4
1641919840000|2022-01-11 16:50:40|44215.4|44195.4|44212.9|44192.9|44215.4|44195.4|44212.9|44192.9|5
1641919850000|2022-01-11 16:50:50|44211.6|44191.6|44199.1|44179.1|44211.6|44191.6|44199.1|44179.1|13
1641919860000|2022-01-11 16:51:00|44195.2|44175.2|44182.9|44162.9|44195.2|44175.2|44182.9|44162.9|48
1641919870000|2022-01-11 16:51:10|44180.3|44160.3|44176.6|44156.6|44180.3|44160.3|44175.4|44155.4|13
1641919880000|2022-01-11 16:51:20|44177.9|44157.9|44180.4|44160.4|44180.4|44160.4|44177.9|44157.9|1
1641919890000|2022-01-11 16:51:30|44179.1|44159.1|44179.1|44159.1|44181.6|44161.6|44179.1|44159.1|8
1641919900000|2022-01-11 16:51:40|44177.8|44157.8|44180.3|44160.3|44180.4|44160.4|44176.6|44156.6|11
1641919910000|2022-01-11 16:51:50|44184.1|44164.1|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|10
1641919920000|2022-01-11 16:52:00|44181.6|44161.6|44199.1|44179.1|44201.6|44181.6|44181.6|44161.6|14
1641919930000|2022-01-11 16:52:10|44200.4|44180.4|44201.6|44181.6|44201.6|44181.6|44200.4|44180.4|3
1641919940000|2022-01-11 16:52:20|44202.9|44182.9|44199.1|44179.1|44204.1|44184.1|44197.8|44177.8|9
1641919950000|2022-01-11 16:52:30|44201.6|44181.6|44202.9|44182.9|44202.9|44182.9|44201.6|44181.6|1
1641919960000|2022-01-11 16:52:40|44206.6|44186.6|44211.6|44191.6|44215.3|44195.3|44206.6|44186.6|22
1641919970000|2022-01-11 16:52:50|44212.8|44192.8|44214|44194|44214|44194|44212.8|44192.8|11
1641919980000|2022-01-11 16:53:00|44215.3|44195.3|44215.3|44195.3|44219.1|44199.1|44215.3|44195.3|12
1641919990000|2022-01-11 16:53:10|44216.5|44196.5|44214|44194|44219|44199|44212.8|44192.8|6
1641920000000|2022-01-11 16:53:20|44212.7|44192.7|44215.3|44195.3|44215.3|44195.3|44210.2|44190.2|7
1641920010000|2022-01-11 16:53:30|44214|44194|44211.5|44191.5|44214|44194|44210.2|44190.2|3
1641920020000|2022-01-11 16:53:40|44210.2|44190.2|44209|44189|44210.2|44190.2|44205.2|44185.2|6
1641920030000|2022-01-11 16:53:50|44207.7|44187.7|44209|44189|44209|44189|44207.7|44187.7|5
1641920040000|2022-01-11 16:54:00|44212.8|44192.8|44202.8|44182.8|44214|44194|44202.8|44182.8|9
1641920050000|2022-01-11 16:54:10|||||||||2
1641920060000|2022-01-11 16:54:20|||||||||3
1641920070000|2022-01-11 16:54:30|44204|44184|44204|44184|44209|44189|44204|44184|9
1641920080000|2022-01-11 16:54:40|44207.8|44187.8|44219|44199|44221.5|44201.5|44207.8|44187.8|27
1641920090000|2022-01-11 16:54:50|44217.8|44197.8|44209|44189|44219|44199|44209|44189|8
1641920100000|2022-01-11 16:55:00|44210.3|44190.3|44214.1|44194.1|44214.1|44194.1|44206.4|44186.4|24
1641920110000|2022-01-11 16:55:10|44212.8|44192.8|44211.5|44191.5|44215.3|44195.3|44210.3|44190.3|5
1641920120000|2022-01-11 16:55:20|44212.7|44192.7|44211.5|44191.5|44214|44194|44209|44189|4
1641920130000|2022-01-11 16:55:30|44210.2|44190.2|44216.6|44196.6|44216.6|44196.6|44210.2|44190.2|3
1641920140000|2022-01-11 16:55:40|44215.3|44195.3|44219.1|44199.1|44219.1|44199.1|44215.3|44195.3|2
1641920150000|2022-01-11 16:55:50|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|6
1641920160000|2022-01-11 16:56:00|||||||||3
1641920170000|2022-01-11 16:56:10|44219|44199|44217.8|44197.8|44219|44199|44217.8|44197.8|2
1641920180000|2022-01-11 16:56:20|44219|44199|44219|44199|44219|44199|44219|44199|7
1641920190000|2022-01-11 16:56:30|||||||||4
1641920200000|2022-01-11 16:56:40|||||||||2
1641920210000|2022-01-11 16:56:50|44220.3|44200.3|44222.8|44202.8|44222.8|44202.8|44219|44199|3
1641920220000|2022-01-11 16:57:00|44219|44199|44211.5|44191.5|44219|44199|44211.5|44191.5|16
1641920230000|2022-01-11 16:57:10|44210.3|44190.3|44215.3|44195.3|44215.3|44195.3|44210.3|44190.3|2
1641920240000|2022-01-11 16:57:20|44211.5|44191.5|44214|44194|44215.3|44195.3|44211.5|44191.5|5
1641920250000|2022-01-11 16:57:30|44211.5|44191.5|44215.3|44195.3|44215.3|44195.3|44211.5|44191.5|6
1641920260000|2022-01-11 16:57:40|44214|44194|44215.3|44195.3|44215.3|44195.3|44212.7|44192.7|11
1641920270000|2022-01-11 16:57:50|44214|44194|44212.8|44192.8|44215.3|44195.3|44211.5|44191.5|2
1641920280000|2022-01-11 16:58:00|44214|44194|44216.5|44196.5|44219|44199|44214|44194|16
1641920290000|2022-01-11 16:58:10|44215.3|44195.3|44220.3|44200.3|44220.3|44200.3|44215.3|44195.3|3
1641920300000|2022-01-11 16:58:20|44219|44199|44215.3|44195.3|44220.3|44200.3|44215.3|44195.3|9
1641920310000|2022-01-11 16:58:30|44216.5|44196.5|44219|44199|44220.3|44200.3|44216.5|44196.5|11
1641920320000|2022-01-11 16:58:40|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|4
1641920330000|2022-01-11 16:58:50|44221.5|44201.5|44221.5|44201.5|44224|44204|44221.5|44201.5|7
1641920340000|2022-01-11 16:59:00|44222.8|44202.8|44222.8|44202.8|44224|44204|44220.3|44200.3|12
1641920350000|2022-01-11 16:59:10|44220.3|44200.3|44219|44199|44220.3|44200.3|44219|44199|8
1641920360000|2022-01-11 16:59:20|44217.8|44197.8|44229|44209|44229|44209|44216.5|44196.5|22
1641920370000|2022-01-11 16:59:30|44237.7|44217.7|44264|44244|44274|44254|44237.7|44217.7|68
1641920380000|2022-01-11 16:59:40|44266.5|44246.5|44259|44239|44269|44249|44259|44239|12
1641920390000|2022-01-11 16:59:50|44257.7|44237.7|44249|44229|44257.7|44237.7|44246.5|44226.5|21
1641920400000|2022-01-11 17:00:00|44250.3|44230.3|44254|44234|44260.3|44240.3|44250.3|44230.3|23
1641920410000|2022-01-11 17:00:10|44256.5|44236.5|44262.8|44242.8|44262.8|44242.8|44254|44234|12
1641920420000|2022-01-11 17:00:20|44265.3|44245.3|44269|44249|44271.5|44251.5|44265.3|44245.3|22
1641920430000|2022-01-11 17:00:30|44270.3|44250.3|44320.3|44300.3|44322.8|44302.8|44270.3|44250.3|41
1641920440000|2022-01-11 17:00:40|44319|44299|44337.8|44317.8|44341.5|44321.5|44319|44299|76
1641920450000|2022-01-11 17:00:50|44340.3|44320.3|44324.1|44304.1|44344|44324|44324.1|44304.1|77
1641920460000|2022-01-11 17:01:00|44326.6|44306.6|44331.6|44311.6|44331.6|44311.6|44326.6|44306.6|13
1641920470000|2022-01-11 17:01:10|44326.6|44306.6|44324.1|44304.1|44329.1|44309.1|44324.1|44304.1|10
1641920480000|2022-01-11 17:01:20|44325.4|44305.4|44324.1|44304.1|44326.6|44306.6|44324.1|44304.1|9
1641920490000|2022-01-11 17:01:30|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|8
1641920500000|2022-01-11 17:01:40|44317.8|44297.8|44316.6|44296.6|44317.8|44297.8|44314.1|44294.1|11
1641920510000|2022-01-11 17:01:50|44317.9|44297.9|44316.6|44296.6|44321.6|44301.6|44316.6|44296.6|17
1641920520000|2022-01-11 17:02:00|44317.9|44297.9|44302.9|44282.9|44317.9|44297.9|44301.6|44281.6|14
1641920530000|2022-01-11 17:02:10|44304.1|44284.1|44292.9|44272.9|44304.1|44284.1|44292.8|44272.8|7
1641920540000|2022-01-11 17:02:20|44291.6|44271.6|44290.3|44270.3|44291.6|44271.6|44289.1|44269.1|21
1641920550000|2022-01-11 17:02:30|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44284.1|44264.1|17
1641920560000|2022-01-11 17:02:40|||||||||1
1641920570000|2022-01-11 17:02:50|44287.8|44267.8|44286.6|44266.6|44287.8|44267.8|44286.6|44266.6|4
1641920580000|2022-01-11 17:03:00|44287.9|44267.9|44285.4|44265.4|44289.1|44269.1|44285.3|44265.3|9
1641920590000|2022-01-11 17:03:10|44285.3|44265.3|44264|44244|44285.4|44265.4|44264|44244|8
1641920600000|2022-01-11 17:03:20|44262.8|44242.8|44235.3|44215.3|44262.8|44242.8|44235.3|44215.3|20
1641920610000|2022-01-11 17:03:30|44234.1|44214.1|44231.6|44211.6|44236.6|44216.6|44231.6|44211.6|11
1641920620000|2022-01-11 17:03:40|44230.3|44210.3|44230.3|44210.3|44231.6|44211.6|44230.3|44210.3|10
1641920630000|2022-01-11 17:03:50|44225.3|44205.3|44229.1|44209.1|44229.1|44209.1|44225.3|44205.3|12
1641920640000|2022-01-11 17:04:00|44229|44209|44214|44194|44229|44209|44214|44194|22
1641920650000|2022-01-11 17:04:10|44207.7|44187.7|44209|44189|44209|44189|44207.7|44187.7|14
1641920660000|2022-01-11 17:04:20|44211.5|44191.5|44217.8|44197.8|44217.8|44197.8|44211.5|44191.5|10
1641920670000|2022-01-11 17:04:30|44219.1|44199.1|44226.5|44206.5|44226.5|44206.5|44219.1|44199.1|8
1641920680000|2022-01-11 17:04:40|44225.2|44205.2|44229|44209|44229|44209|44224|44204|4
1641920690000|2022-01-11 17:04:50|44226.5|44206.5|44226.5|44206.5|44227.8|44207.8|44226.5|44206.5|2
1641920700000|2022-01-11 17:05:00|44225.2|44205.2|44226.5|44206.5|44227.7|44207.7|44222.8|44202.8|17
1641920710000|2022-01-11 17:05:10|44227.7|44207.7|44232.8|44212.8|44232.8|44212.8|44225.3|44205.3|7
1641920720000|2022-01-11 17:05:20|44234.1|44214.1|44235.3|44215.3|44237.8|44217.8|44232.8|44212.8|13
1641920730000|2022-01-11 17:05:30|44234|44214|44230.2|44210.2|44234|44214|44230.2|44210.2|8
1641920740000|2022-01-11 17:05:40|44231.5|44211.5|44228.9|44208.9|44232.7|44212.7|44228.9|44208.9|6
1641920750000|2022-01-11 17:05:50|44230.2|44210.2|44230.2|44210.2|44232.7|44212.7|44228.9|44208.9|2
1641920760000|2022-01-11 17:06:00|44232.7|44212.7|44232.7|44212.7|44232.7|44212.7|44229|44209|7
1641920770000|2022-01-11 17:06:10|44234|44214|44235.3|44215.3|44235.3|44215.3|44234|44214|8
1641920780000|2022-01-11 17:06:20|44236.6|44216.6|44237.8|44217.8|44237.8|44217.8|44236.6|44216.6|0
1641920790000|2022-01-11 17:06:30|44240.3|44220.3|44242.8|44222.8|44242.8|44222.8|44240.3|44220.3|8
1641920800000|2022-01-11 17:06:40|44241.6|44221.6|44257.9|44237.9|44257.9|44237.9|44241.6|44221.6|7
1641920810000|2022-01-11 17:06:50|44264.1|44244.1|44265.3|44245.3|44265.3|44245.3|44264.1|44244.1|6
1641920820000|2022-01-11 17:07:00|44261.6|44241.6|44251.6|44231.6|44261.6|44241.6|44250.3|44230.3|17
1641920830000|2022-01-11 17:07:10|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1641920840000|2022-01-11 17:07:20|44255.3|44235.3|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|2
1641920850000|2022-01-11 17:07:30|||||||||2
1641920860000|2022-01-11 17:07:40|44255.3|44235.3|44256.6|44236.6|44256.6|44236.6|44255.3|44235.3|3
1641920870000|2022-01-11 17:07:50|44260.4|44240.4|44262.9|44242.9|44264.1|44244.1|44260.4|44240.4|9
1641920880000|2022-01-11 17:08:00|44264.1|44244.1|44261.6|44241.6|44264.1|44244.1|44261.6|44241.6|1
1641920890000|2022-01-11 17:08:10|44262.9|44242.9|44266.6|44246.6|44266.6|44246.6|44262.8|44242.8|1
1641920900000|2022-01-11 17:08:20|44271.6|44251.6|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|11
1641920910000|2022-01-11 17:08:30|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|2
1641920920000|2022-01-11 17:08:40|44277.9|44257.9|44279.1|44259.1|44280.4|44260.4|44276.6|44256.6|8
1641920930000|2022-01-11 17:08:50|44276.6|44256.6|44277.9|44257.9|44280.4|44260.4|44276.6|44256.6|2
1641920940000|2022-01-11 17:09:00|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44276.6|44256.6|1
1641920950000|2022-01-11 17:09:10|44280.3|44260.3|44279.1|44259.1|44280.4|44260.4|44276.6|44256.6|10
1641920960000|2022-01-11 17:09:20|44276.6|44256.6|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|9
1641920970000|2022-01-11 17:09:30|44280.3|44260.3|44271.6|44251.6|44280.3|44260.3|44270.3|44250.3|21
1641920980000|2022-01-11 17:09:40|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|4
1641920990000|2022-01-11 17:09:50|||||||||2
1641921000000|2022-01-11 17:10:00|44269.1|44249.1|44291.6|44271.6|44291.6|44271.6|44269.1|44249.1|16
1641921010000|2022-01-11 17:10:10|44290.3|44270.3|44289.1|44269.1|44290.4|44270.4|44286.6|44266.6|6
1641921020000|2022-01-11 17:10:20|44287.8|44267.8|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|0
1641921030000|2022-01-11 17:10:30|44287.8|44267.8|44290.4|44270.4|44290.4|44270.4|44287.8|44267.8|4
1641921040000|2022-01-11 17:10:40|44301.6|44281.6|44309.1|44289.1|44309.1|44289.1|44301.6|44281.6|10
1641921050000|2022-01-11 17:10:50|44311.6|44291.6|44307.9|44287.9|44311.6|44291.6|44307.9|44287.9|4
1641921060000|2022-01-11 17:11:00|44309.1|44289.1|44307.9|44287.9|44309.1|44289.1|44307.9|44287.9|2
1641921070000|2022-01-11 17:11:10|44300.3|44280.3|44307.8|44287.8|44307.8|44287.8|44299.1|44279.1|5
1641921080000|2022-01-11 17:11:20|44312.9|44292.9|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|4
1641921090000|2022-01-11 17:11:30|44312.8|44292.8|44304.1|44284.1|44312.8|44292.8|44302.8|44282.8|11
1641921100000|2022-01-11 17:11:40|44302.8|44282.8|44306.6|44286.6|44306.6|44286.6|44302.8|44282.8|2
1641921110000|2022-01-11 17:11:50|44302.9|44282.9|44296.6|44276.6|44302.9|44282.9|44296.6|44276.6|7
1641921120000|2022-01-11 17:12:00|44294.1|44274.1|44284|44264|44294.1|44274.1|44284|44264|14
1641921130000|2022-01-11 17:12:10|44282.8|44262.8|44290.4|44270.4|44290.4|44270.4|44282.8|44262.8|16
1641921140000|2022-01-11 17:12:20|44294.1|44274.1|44299.1|44279.1|44299.1|44279.1|44294.1|44274.1|7
1641921150000|2022-01-11 17:12:30|44300.4|44280.4|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|1
1641921160000|2022-01-11 17:12:40|44300.4|44280.4|44304.1|44284.1|44304.1|44284.1|44300.4|44280.4|2
1641921170000|2022-01-11 17:12:50|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44304.1|44284.1|1
1641921180000|2022-01-11 17:13:00|44307.8|44287.8|44306.6|44286.6|44307.8|44287.8|44306.6|44286.6|3
1641921190000|2022-01-11 17:13:10|44311.6|44291.6|44307.8|44287.8|44312.8|44292.8|44307.8|44287.8|16
1641921200000|2022-01-11 17:13:20|44306.5|44286.5|44301.5|44281.5|44306.5|44286.5|44301.5|44281.5|4
1641921210000|2022-01-11 17:13:30|44302.8|44282.8|44297.8|44277.8|44302.8|44282.8|44297.8|44277.8|8
1641921230000|2022-01-11 17:13:50|44296.5|44276.5|44300.3|44280.3|44302.8|44282.8|44296.5|44276.5|6
1641921240000|2022-01-11 17:14:00|44301.6|44281.6|44302.8|44282.8|44302.8|44282.8|44300.3|44280.3|5
1641921250000|2022-01-11 17:14:10|44304|44284|44309|44289|44309|44289|44304|44284|6
1641921260000|2022-01-11 17:14:20|44310.3|44290.3|44307.8|44287.8|44311.6|44291.6|44307.8|44287.8|12
1641921270000|2022-01-11 17:14:30|44309|44289|44307.8|44287.8|44309|44289|44307.8|44287.8|0
1641921280000|2022-01-11 17:14:40|44309|44289|44307.8|44287.8|44309|44289|44307.8|44287.8|0
1641921290000|2022-01-11 17:14:50|44309|44289|44309|44289|44309|44289|44309|44289|1
1641921300000|2022-01-11 17:15:00|44307.7|44287.7|44305.2|44285.2|44307.7|44287.7|44305.2|44285.2|3
1641921310000|2022-01-11 17:15:10|44307.8|44287.8|44309|44289|44309|44289|44307.8|44287.8|2
1641921320000|2022-01-11 17:15:20|44311.5|44291.5|44315.3|44295.3|44315.3|44295.3|44311.5|44291.5|9
1641921330000|2022-01-11 17:15:30|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|3
1641921340000|2022-01-11 17:15:40|44315.2|44295.2|44312.7|44292.7|44315.2|44295.2|44311.5|44291.5|6
1641921360000|2022-01-11 17:16:00|44310.2|44290.2|44304|44284|44310.2|44290.2|44301.5|44281.5|6
1641921370000|2022-01-11 17:16:10|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|5
1641921380000|2022-01-11 17:16:20|44301.5|44281.5|44300.3|44280.3|44301.5|44281.5|44300.3|44280.3|3
1641921390000|2022-01-11 17:16:30|44299|44279|44289|44269|44300.3|44280.3|44289|44269|7
1641921400000|2022-01-11 17:16:40|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|3
1641921410000|2022-01-11 17:16:50|44290.2|44270.2|44287.7|44267.7|44290.2|44270.2|44287.7|44267.7|4
1641921420000|2022-01-11 17:17:00|44279|44259|44274|44254|44282.8|44262.8|44274|44254|15
1641921430000|2022-01-11 17:17:10|44272.7|44252.7|44271.5|44251.5|44272.7|44252.7|44271.4|44251.4|6
1641921440000|2022-01-11 17:17:20|44270.2|44250.2|44270.2|44250.2|44270.2|44250.2|44270.2|44250.2|0
1641921450000|2022-01-11 17:17:30|44272.7|44252.7|44265.3|44245.3|44274|44254|44265.3|44245.3|16
1641921460000|2022-01-11 17:17:40|44266.6|44246.6|44260.3|44240.3|44266.6|44246.6|44260.3|44240.3|3
1641921470000|2022-01-11 17:17:50|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|5
1641921480000|2022-01-11 17:18:00|44265.3|44245.3|44269|44249|44269|44249|44265.3|44245.3|3
1641921490000|2022-01-11 17:18:10|44270.3|44250.3|44269|44249|44270.3|44250.3|44269|44249|4
1641921500000|2022-01-11 17:18:20|||||||||1
1641921510000|2022-01-11 17:18:30|44266.5|44246.5|44264|44244|44266.5|44246.5|44264|44244|3
1641921520000|2022-01-11 17:18:40|44262.7|44242.7|44262.8|44242.8|44264|44244|44262.7|44242.7|30
1641921530000|2022-01-11 17:18:50|44264|44244|44265.3|44245.3|44266.5|44246.5|44264|44244|6
1641921540000|2022-01-11 17:19:00|44266.6|44246.6|44267.9|44247.9|44267.9|44247.9|44266.6|44246.6|3
1641921550000|2022-01-11 17:19:10|44266.6|44246.6|44266.6|44246.6|44270.4|44250.4|44266.6|44246.6|8
1641921560000|2022-01-11 17:19:20|||||||||2
1641921570000|2022-01-11 17:19:30|44264.1|44244.1|44257.9|44237.9|44264.1|44244.1|44257.9|44237.9|6
1641921580000|2022-01-11 17:19:40|||||||||1
1641921590000|2022-01-11 17:19:50|44260.4|44240.4|44256.6|44236.6|44260.4|44240.4|44256.6|44236.6|3
1641921600000|2022-01-11 17:20:00|44259.1|44239.1|44260.4|44240.4|44260.4|44240.4|44257.9|44237.9|1
1641921610000|2022-01-11 17:20:10|44256.6|44236.6|44257.9|44237.9|44260.4|44240.4|44256.6|44236.6|6
1641921620000|2022-01-11 17:20:20|44260.4|44240.4|44257.9|44237.9|44260.4|44240.4|44256.6|44236.6|5
1641921630000|2022-01-11 17:20:30|44260.4|44240.4|44256.6|44236.6|44260.4|44240.4|44256.6|44236.6|4
1641921640000|2022-01-11 17:20:40|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|6
1641921650000|2022-01-11 17:20:50|44250.4|44230.4|44254.1|44234.1|44254.1|44234.1|44247.9|44227.9|5
1641921660000|2022-01-11 17:21:00|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|2
1641921670000|2022-01-11 17:21:10|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|1
1641921680000|2022-01-11 17:21:20|44259.1|44239.1|44260.4|44240.4|44260.4|44240.4|44257.9|44237.9|4
1641921690000|2022-01-11 17:21:30|44262.9|44242.9|44266.6|44246.6|44266.6|44246.6|44262.9|44242.9|16
1641921700000|2022-01-11 17:21:40|||||||||5
1641921710000|2022-01-11 17:21:50|44265.4|44245.4|44264.1|44244.1|44265.4|44245.4|44262.8|44242.8|3
1641921720000|2022-01-11 17:22:00|44265.4|44245.4|44266.6|44246.6|44266.6|44246.6|44265.4|44245.4|0
1641921730000|2022-01-11 17:22:10|||||||||5
1641921740000|2022-01-11 17:22:20|||||||||1
1641921760000|2022-01-11 17:22:40|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44270.4|44250.4|14
1641921770000|2022-01-11 17:22:50|||||||||3
1641921780000|2022-01-11 17:23:00|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|4
1641921790000|2022-01-11 17:23:10|44267.8|44247.8|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|1
1641921800000|2022-01-11 17:23:20|||||||||3
1641921820000|2022-01-11 17:23:40|44267.9|44247.9|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|3
1641921830000|2022-01-11 17:23:50|44267.9|44247.9|44266.6|44246.6|44267.9|44247.9|44266.6|44246.6|3
1641921840000|2022-01-11 17:24:00|44269.1|44249.1|44267.9|44247.9|44269.1|44249.1|44266.6|44246.6|9
1641921850000|2022-01-11 17:24:10|44269.1|44249.1|44270.4|44250.4|44270.4|44250.4|44267.9|44247.9|0
1641921860000|2022-01-11 17:24:20|44271.6|44251.6|44276.6|44256.6|44276.6|44256.6|44271.6|44251.6|13
1641921870000|2022-01-11 17:24:30|||||||||2
1641921880000|2022-01-11 17:24:40|||||||||1
1641921890000|2022-01-11 17:24:50|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|3
1641921900000|2022-01-11 17:25:00|44275.4|44255.4|44280.4|44260.4|44280.4|44260.4|44275.4|44255.4|12
1641921910000|2022-01-11 17:25:10|44286.6|44266.6|44281.6|44261.6|44287.8|44267.8|44281.6|44261.6|19
1641921920000|2022-01-11 17:25:20|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|5
1641921940000|2022-01-11 17:25:40|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|53
1641921950000|2022-01-11 17:25:50|44276.6|44256.6|44282.9|44262.9|44282.9|44262.9|44276.6|44256.6|4
1641921960000|2022-01-11 17:26:00|44285.4|44265.4|44290.4|44270.4|44294.1|44274.1|44285.4|44265.4|78
1641921970000|2022-01-11 17:26:10|||||||||4
1641921980000|2022-01-11 17:26:20|44291.6|44271.6|44295.3|44275.3|44296.6|44276.6|44290.4|44270.4|10
1641921990000|2022-01-11 17:26:30|44294|44274|44292.8|44272.8|44295.3|44275.3|44292.8|44272.8|0
1641922000000|2022-01-11 17:26:40|44294|44274|44289.1|44269.1|44295.3|44275.3|44289.1|44269.1|6
1641922010000|2022-01-11 17:26:50|44287.8|44267.8|44282.8|44262.8|44287.8|44267.8|44282.8|44262.8|5
1641922020000|2022-01-11 17:27:00|||||||||3
1641922030000|2022-01-11 17:27:10|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|3
1641922040000|2022-01-11 17:27:20|44277.8|44257.8|44272.8|44252.8|44277.8|44257.8|44272.8|44252.8|6
1641922050000|2022-01-11 17:27:30|44271.6|44251.6|44266.5|44246.5|44271.6|44251.6|44266.5|44246.5|5
1641922060000|2022-01-11 17:27:40|44265.3|44245.3|44266.6|44246.6|44266.6|44246.6|44265.3|44245.3|3
1641922070000|2022-01-11 17:27:50|44267.8|44247.8|44270.4|44250.4|44272.9|44252.9|44266.6|44246.6|6
1641922080000|2022-01-11 17:28:00|44271.6|44251.6|44265.3|44245.3|44271.6|44251.6|44265.3|44245.3|6
1641922090000|2022-01-11 17:28:10|44257.8|44237.8|44246.6|44226.6|44257.8|44237.8|44246.6|44226.6|21
1641922100000|2022-01-11 17:28:20|||||||||5
1641922110000|2022-01-11 17:28:30|44239.1|44219.1|44236.6|44216.6|44239.1|44219.1|44236.6|44216.6|13
1641922120000|2022-01-11 17:28:40|44234.1|44214.1|44232.9|44212.9|44234.1|44214.1|44232.9|44212.9|5
1641922130000|2022-01-11 17:28:50|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|8
1641922140000|2022-01-11 17:29:00|44230.3|44210.3|44227.8|44207.8|44231.6|44211.6|44227.8|44207.8|14
1641922150000|2022-01-11 17:29:10|44220.3|44200.3|44211.6|44191.6|44220.3|44200.3|44211.6|44191.6|15
1641922160000|2022-01-11 17:29:20|44204.1|44184.1|44204.1|44184.1|44206.6|44186.6|44201.6|44181.6|9
1641922170000|2022-01-11 17:29:30|44206.6|44186.6|44204.1|44184.1|44206.6|44186.6|44201.6|44181.6|28
1641922180000|2022-01-11 17:29:40|44202.8|44182.8|44211.6|44191.6|44211.6|44191.6|44202.8|44182.8|41
1641922190000|2022-01-11 17:29:50|44209.1|44189.1|44211.6|44191.6|44211.6|44191.6|44206.6|44186.6|6
1641922200000|2022-01-11 17:30:00|44212.9|44192.9|44212.9|44192.9|44212.9|44192.9|44211.6|44191.6|9
1641922210000|2022-01-11 17:30:10|44211.6|44191.6|44215.4|44195.4|44215.4|44195.4|44211.6|44191.6|5
1641922220000|2022-01-11 17:30:20|44216.6|44196.6|44234.1|44214.1|44234.1|44214.1|44216.6|44196.6|3
1641922230000|2022-01-11 17:30:30|44236.6|44216.6|44246.6|44226.6|44246.6|44226.6|44236.6|44216.6|6
1641922240000|2022-01-11 17:30:40|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|3
1641922250000|2022-01-11 17:30:50|44256.6|44236.6|44255.4|44235.4|44256.6|44236.6|44255.4|44235.4|3
1641922260000|2022-01-11 17:31:00|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1641922270000|2022-01-11 17:31:10|||||||||5
1641922280000|2022-01-11 17:31:20|44252.8|44232.8|44246.6|44226.6|44252.8|44232.8|44245.3|44225.3|11
1641922290000|2022-01-11 17:31:30|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|2
1641922300000|2022-01-11 17:31:40|44250.4|44230.4|44262.9|44242.9|44262.9|44242.9|44250.4|44230.4|16
1641922310000|2022-01-11 17:31:50|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1641922320000|2022-01-11 17:32:00|44262.9|44242.9|44269.1|44249.1|44269.1|44249.1|44262.9|44242.9|5
1641922330000|2022-01-11 17:32:10|44272.9|44252.9|44271.6|44251.6|44272.9|44252.9|44271.6|44251.6|3
1641922340000|2022-01-11 17:32:20|||||||||6
1641922350000|2022-01-11 17:32:30|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44272.9|44252.9|3
1641922360000|2022-01-11 17:32:40|44277.9|44257.9|44281.6|44261.6|44281.6|44261.6|44277.9|44257.9|2
1641922370000|2022-01-11 17:32:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|5
1641922380000|2022-01-11 17:33:00|44282.8|44262.8|44282.9|44262.9|44282.9|44262.9|44281.6|44261.6|8
1641922390000|2022-01-11 17:33:10|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|4
1641922400000|2022-01-11 17:33:20|44280.3|44260.3|44271.6|44251.6|44280.3|44260.3|44271.6|44251.6|7
1641922410000|2022-01-11 17:33:30|||||||||6
1641922420000|2022-01-11 17:33:40|||||||||2
1641922430000|2022-01-11 17:33:50|44270.4|44250.4|44257.9|44237.9|44270.4|44250.4|44257.9|44237.9|6
1641922440000|2022-01-11 17:34:00|44255.3|44235.3|44252.8|44232.8|44255.3|44235.3|44251.5|44231.5|2
1641922450000|2022-01-11 17:34:10|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1641922460000|2022-01-11 17:34:20|||||||||3
1641922470000|2022-01-11 17:34:30|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|1
1641922480000|2022-01-11 17:34:40|44257.8|44237.8|44259.1|44239.1|44259.1|44239.1|44257.8|44237.8|36
1641922490000|2022-01-11 17:34:50|||||||||1
1641922500000|2022-01-11 17:35:00|44269.1|44249.1|44266.6|44246.6|44272.9|44252.9|44266.6|44246.6|10
1641922510000|2022-01-11 17:35:10|||||||||5
1641922520000|2022-01-11 17:35:20|44267.9|44247.9|44276.6|44256.6|44276.6|44256.6|44267.9|44247.9|5
1641922530000|2022-01-11 17:35:30|44277.9|44257.9|44279.1|44259.1|44279.1|44259.1|44277.8|44257.8|4
1641922540000|2022-01-11 17:35:40|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|44280.4|44260.4|7
1641922550000|2022-01-11 17:35:50|||||||||9
1641922560000|2022-01-11 17:36:00|44281.6|44261.6|44295.4|44275.4|44295.4|44275.4|44281.6|44261.6|28
1641922570000|2022-01-11 17:36:10|44292.9|44272.9|44291.6|44271.6|44294.1|44274.1|44291.6|44271.6|13
1641922580000|2022-01-11 17:36:20|44290.3|44270.3|44286.6|44266.6|44290.3|44270.3|44286.6|44266.6|6
1641922590000|2022-01-11 17:36:30|||||||||1
1641922600000|2022-01-11 17:36:40|44285.3|44265.3|44280.3|44260.3|44285.3|44265.3|44280.3|44260.3|4
1641922610000|2022-01-11 17:36:50|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|7
1641922620000|2022-01-11 17:37:00|44282.8|44262.8|44281.6|44261.6|44282.8|44262.8|44281.6|44261.6|2
1641922630000|2022-01-11 17:37:10|44280.3|44260.3|44279.1|44259.1|44280.3|44260.3|44279.1|44259.1|5
1641922640000|2022-01-11 17:37:20|44277.8|44257.8|44276.6|44256.6|44277.8|44257.8|44276.6|44256.6|1
1641922650000|2022-01-11 17:37:30|44274.1|44254.1|44275.4|44255.4|44275.4|44255.4|44274.1|44254.1|7
1641922670000|2022-01-11 17:37:50|44276.6|44256.6|44277.9|44257.9|44277.9|44257.9|44275.4|44255.4|7
1641922680000|2022-01-11 17:38:00|44275.4|44255.4|44277.9|44257.9|44277.9|44257.9|44275.4|44255.4|6
1641922690000|2022-01-11 17:38:10|44276.6|44256.6|44277.9|44257.9|44277.9|44257.9|44275.4|44255.4|5
1641922700000|2022-01-11 17:38:20|44275.4|44255.4|44272.9|44252.9|44275.4|44255.4|44272.9|44252.9|15
1641922710000|2022-01-11 17:38:30|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44264.1|44244.1|8
1641922720000|2022-01-11 17:38:40|44264.1|44244.1|44260.3|44240.3|44264.1|44244.1|44260.3|44240.3|6
1641922730000|2022-01-11 17:38:50|44261.6|44241.6|44254.1|44234.1|44261.6|44241.6|44254.1|44234.1|19
1641922740000|2022-01-11 17:39:00|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|8
1641922750000|2022-01-11 17:39:10|44251.6|44231.6|44256.6|44236.6|44257.8|44237.8|44251.6|44231.6|3
1641922760000|2022-01-11 17:39:20|44257.9|44237.9|44256.6|44236.6|44257.9|44237.9|44256.6|44236.6|2
1641922770000|2022-01-11 17:39:30|44257.9|44237.9|44261.6|44241.6|44261.6|44241.6|44256.6|44236.6|3
1641922780000|2022-01-11 17:39:40|44259.1|44239.1|44257.9|44237.9|44259.1|44239.1|44257.9|44237.9|5
1641922790000|2022-01-11 17:39:50|||||||||4
1641922800000|2022-01-11 17:40:00|||||||||3
1641922810000|2022-01-11 17:40:10|44259.1|44239.1|44260.4|44240.4|44260.4|44240.4|44257.9|44237.9|1
1641922820000|2022-01-11 17:40:20|44257.9|44237.9|44261.6|44241.6|44261.6|44241.6|44257.9|44237.9|4
1641922830000|2022-01-11 17:40:30|||||||||3
1641922840000|2022-01-11 17:40:40|||||||||8
1641922850000|2022-01-11 17:40:50|||||||||1
1641922860000|2022-01-11 17:41:00|44267.8|44247.8|44276.6|44256.6|44276.6|44256.6|44267.8|44247.8|7
1641922870000|2022-01-11 17:41:10|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|4
1641922880000|2022-01-11 17:41:20|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|2
1641922890000|2022-01-11 17:41:30|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44270.4|44250.4|3
1641922900000|2022-01-11 17:41:40|||||||||6
1641922910000|2022-01-11 17:41:50|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|4
1641922920000|2022-01-11 17:42:00|44270.4|44250.4|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|6
1641922930000|2022-01-11 17:42:10|44270.4|44250.4|44271.6|44251.6|44271.6|44251.6|44270.4|44250.4|3
1641922940000|2022-01-11 17:42:20|44272.8|44252.8|44275.3|44255.3|44275.3|44255.3|44272.8|44252.8|2
1641922950000|2022-01-11 17:42:30|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|6
1641922960000|2022-01-11 17:42:40|||||||||8
1641922970000|2022-01-11 17:42:50|44274.1|44254.1|44285.3|44265.3|44285.3|44265.3|44274.1|44254.1|8
1641922980000|2022-01-11 17:43:00|44286.6|44266.6|44282.8|44262.8|44286.6|44266.6|44282.8|44262.8|5
1641922990000|2022-01-11 17:43:10|44284.1|44264.1|44289.1|44269.1|44289.1|44269.1|44284.1|44264.1|7
1641923000000|2022-01-11 17:43:20|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|3
1641923020000|2022-01-11 17:43:40|44290.3|44270.3|44286.6|44266.6|44290.3|44270.3|44286.6|44266.6|11
1641923030000|2022-01-11 17:43:50|44285.3|44265.3|44281.6|44261.6|44285.3|44265.3|44281.6|44261.6|6
1641923040000|2022-01-11 17:44:00|||||||||1
1641923050000|2022-01-11 17:44:10|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|2
1641923060000|2022-01-11 17:44:20|44281.6|44261.6|44281.6|44261.6|44282.8|44262.8|44281.6|44261.6|2
1641923070000|2022-01-11 17:44:30|44282.8|44262.8|44282.8|44262.8|44285.3|44265.3|44282.8|44262.8|7
1641923080000|2022-01-11 17:44:40|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|8
1641923090000|2022-01-11 17:44:50|||||||||3
1641923100000|2022-01-11 17:45:00|44277.8|44257.8|44270.3|44250.3|44277.8|44257.8|44269.1|44249.1|4
1641923110000|2022-01-11 17:45:10|44269.1|44249.1|44271.6|44251.6|44271.6|44251.6|44269.1|44249.1|5
1641923120000|2022-01-11 17:45:20|||||||||3
1641923130000|2022-01-11 17:45:30|44272.8|44252.8|44266.6|44246.6|44272.8|44252.8|44265.3|44245.3|11
1641923140000|2022-01-11 17:45:40|44265.3|44245.3|44260.3|44240.3|44265.3|44245.3|44260.3|44240.3|12
1641923150000|2022-01-11 17:45:50|||||||||3
1641923160000|2022-01-11 17:46:00|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|6
1641923170000|2022-01-11 17:46:10|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|8
1641923180000|2022-01-11 17:46:20|44255.3|44235.3|44252.8|44232.8|44255.3|44235.3|44252.8|44232.8|3
1641923190000|2022-01-11 17:46:30|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|7
1641923200000|2022-01-11 17:46:40|44252.8|44232.8|44256.6|44236.6|44256.6|44236.6|44252.8|44232.8|7
1641923210000|2022-01-11 17:46:50|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|2
1641923220000|2022-01-11 17:47:00|||||||||5
1641923230000|2022-01-11 17:47:10|44254.1|44234.1|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|2
1641923240000|2022-01-11 17:47:20|||||||||7
1641923250000|2022-01-11 17:47:30|||||||||5
1641923260000|2022-01-11 17:47:40|44254.1|44234.1|44252.8|44232.8|44254.1|44234.1|44252.8|44232.8|9
1641923270000|2022-01-11 17:47:50|||||||||3
1641923280000|2022-01-11 17:48:00|44255.3|44235.3|44244.1|44224.1|44255.3|44235.3|44244.1|44224.1|7
1641923290000|2022-01-11 17:48:10|||||||||1
1641923300000|2022-01-11 17:48:20|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|10
1641923310000|2022-01-11 17:48:30|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|3
1641923320000|2022-01-11 17:48:40|44254.1|44234.1|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|5
1641923330000|2022-01-11 17:48:50|44250.3|44230.3|44249.1|44229.1|44250.3|44230.3|44249.1|44229.1|6
1641923340000|2022-01-11 17:49:00|44250.3|44230.3|44249.1|44229.1|44250.3|44230.3|44249.1|44229.1|2
1641923350000|2022-01-11 17:49:10|44250.3|44230.3|44241.6|44221.6|44250.3|44230.3|44241.6|44221.6|11
1641923360000|2022-01-11 17:49:20|||||||||5
1641923370000|2022-01-11 17:49:30|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|4
1641923380000|2022-01-11 17:49:40|44239|44219|44239|44219|44239|44219|44239|44219|3
1641923390000|2022-01-11 17:49:50|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|5
1641923400000|2022-01-11 17:50:00|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|6
1641923410000|2022-01-11 17:50:10|44250.3|44230.3|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|7
1641923420000|2022-01-11 17:50:20|44252.8|44232.8|44259.1|44239.1|44264.1|44244.1|44252.8|44232.8|21
1641923430000|2022-01-11 17:50:30|44255.3|44235.3|44251.5|44231.5|44255.3|44235.3|44251.5|44231.5|3
1641923440000|2022-01-11 17:50:40|44250.2|44230.2|44242.8|44222.8|44250.2|44230.2|44242.8|44222.8|9
1641923450000|2022-01-11 17:50:50|44244.1|44224.1|44240.3|44220.3|44244.1|44224.1|44240.3|44220.3|8
1641923460000|2022-01-11 17:51:00|44241.6|44221.6|44239.1|44219.1|44241.6|44221.6|44239.1|44219.1|7
1641923470000|2022-01-11 17:51:10|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|1
1641923480000|2022-01-11 17:51:20|||||||||2
1641923500000|2022-01-11 17:51:40|44239.1|44219.1|44237.8|44217.8|44239.1|44219.1|44237.8|44217.8|8
1641923510000|2022-01-11 17:51:50|44241.6|44221.6|44245.3|44225.3|44252.8|44232.8|44241.6|44221.6|11
1641923520000|2022-01-11 17:52:00|44242.8|44222.8|44246.6|44226.6|44247.8|44227.8|44242.8|44222.8|15
1641923530000|2022-01-11 17:52:10|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44245.3|44225.3|6
1641923540000|2022-01-11 17:52:20|44246.6|44226.6|44252.8|44232.8|44252.8|44232.8|44246.6|44226.6|9
1641923550000|2022-01-11 17:52:30|44256.6|44236.6|44265.3|44245.3|44265.3|44245.3|44256.6|44236.6|13
1641923560000|2022-01-11 17:52:40|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|4
1641923570000|2022-01-11 17:52:50|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|3
1641923580000|2022-01-11 17:53:00|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|2
1641923590000|2022-01-11 17:53:10|44265.3|44245.3|44260.3|44240.3|44265.3|44245.3|44260.3|44240.3|10
1641923600000|2022-01-11 17:53:20|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|3
1641923610000|2022-01-11 17:53:30|44260.3|44240.3|44257.8|44237.8|44260.3|44240.3|44257.8|44237.8|6
1641923620000|2022-01-11 17:53:40|44259.1|44239.1|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|5
1641923630000|2022-01-11 17:53:50|||||||||5
1641923640000|2022-01-11 17:54:00|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|5
1641923650000|2022-01-11 17:54:10|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|6
1641923660000|2022-01-11 17:54:20|||||||||1
1641923670000|2022-01-11 17:54:30|44261.6|44241.6|44262.8|44242.8|44264.1|44244.1|44261.6|44241.6|7
1641923680000|2022-01-11 17:54:40|44265.3|44245.3|44261.6|44241.6|44265.3|44245.3|44261.6|44241.6|11
1641923690000|2022-01-11 17:54:50|||||||||2
1641923700000|2022-01-11 17:55:00|44262.8|44242.8|44264.1|44244.1|44264.1|44244.1|44262.8|44242.8|2
1641923710000|2022-01-11 17:55:10|44269.1|44249.1|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|16
1641923720000|2022-01-11 17:55:20|44267.8|44247.8|44259.1|44239.1|44267.8|44247.8|44256.6|44236.6|6
1641923740000|2022-01-11 17:55:40|44257.8|44237.8|44255.3|44235.3|44257.8|44237.8|44254.1|44234.1|11
1641923750000|2022-01-11 17:55:50|44254.1|44234.1|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|6
1641923760000|2022-01-11 17:56:00|44255.3|44235.3|44251.5|44231.5|44256.6|44236.6|44251.5|44231.5|8
1641923770000|2022-01-11 17:56:10|44247.8|44227.8|44246.6|44226.6|44247.8|44227.8|44246.6|44226.6|17
1641923780000|2022-01-11 17:56:20|44244.1|44224.1|44237.8|44217.8|44244.1|44224.1|44237.8|44217.8|7
1641923790000|2022-01-11 17:56:30|44236.6|44216.6|44240.3|44220.3|44240.3|44220.3|44236.6|44216.6|6
1641923800000|2022-01-11 17:56:40|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44237.8|44217.8|6
1641923810000|2022-01-11 17:56:50|||||||||4
1641923820000|2022-01-11 17:57:00|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|44241.6|44221.6|5
1641923830000|2022-01-11 17:57:10|44246.6|44226.6|44251.6|44231.6|44251.6|44231.6|44246.6|44226.6|16
1641923840000|2022-01-11 17:57:20|44256.6|44236.6|44254.1|44234.1|44256.6|44236.6|44252.8|44232.8|12
1641923850000|2022-01-11 17:57:30|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|7
1641923860000|2022-01-11 17:57:40|44254.1|44234.1|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|18
1641923870000|2022-01-11 17:57:50|44256.6|44236.6|44256.6|44236.6|44261.6|44241.6|44256.6|44236.6|13
1641923880000|2022-01-11 17:58:00|44254.1|44234.1|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|7
1641923890000|2022-01-11 17:58:10|44246.6|44226.6|44241.6|44221.6|44246.6|44226.6|44241.5|44221.5|14
1641923900000|2022-01-11 17:58:20|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|13
1641923910000|2022-01-11 17:58:30|44237.8|44217.8|44249.1|44229.1|44251.6|44231.6|44237.8|44217.8|16
1641923920000|2022-01-11 17:58:40|44246.6|44226.6|44250.3|44230.3|44250.3|44230.3|44245.3|44225.3|12
1641923930000|2022-01-11 17:58:50|44251.6|44231.6|44259.1|44239.1|44259.1|44239.1|44251.6|44231.6|23
1641923940000|2022-01-11 17:59:00|44261.6|44241.6|44281.6|44261.6|44281.6|44261.6|44261.6|44241.6|83
1641923950000|2022-01-11 17:59:10|44282.8|44262.8|44299|44279|44301.5|44281.5|44282.8|44262.8|117
1641923960000|2022-01-11 17:59:20|44302.7|44282.7|44304|44284|44307.7|44287.7|44299|44279|118
1641923970000|2022-01-11 17:59:30|44305.3|44285.3|44300.3|44280.3|44310.3|44290.3|44299|44279|107
1641923980000|2022-01-11 17:59:40|44302.8|44282.8|44276.6|44256.6|44302.8|44282.8|44276.6|44256.6|109
1641923990000|2022-01-11 17:59:50|44279.1|44259.1|44272.8|44252.8|44279.1|44259.1|44272.8|44252.8|132
1641924000000|2022-01-11 18:00:00|44271.6|44251.6|44255.3|44235.3|44271.6|44251.6|44254.1|44234.1|57
1641924010000|2022-01-11 18:00:10|44256.5|44236.5|44249.1|44229.1|44270.3|44250.3|44249.1|44229.1|18
1641924020000|2022-01-11 18:00:20|44247.8|44227.8|44244.1|44224.1|44247.8|44227.8|44244.1|44224.1|6
1641924030000|2022-01-11 18:00:30|44245.3|44225.3|44251.6|44231.6|44251.6|44231.6|44244|44224|122
1641924040000|2022-01-11 18:00:40|44250.3|44230.3|44241.6|44221.6|44250.3|44230.3|44237.8|44217.8|13
1641924050000|2022-01-11 18:00:50|44239.1|44219.1|44235.3|44215.3|44239.1|44219.1|44232.8|44212.8|17
1641924060000|2022-01-11 18:01:00|44231.6|44211.6|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|6
1641924070000|2022-01-11 18:01:10|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44231.6|44211.6|11
1641924080000|2022-01-11 18:01:20|44232.8|44212.8|44231.6|44211.6|44234.1|44214.1|44229.1|44209.1|4
1641924090000|2022-01-11 18:01:30|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1641924100000|2022-01-11 18:01:40|44226.6|44206.6|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|35
1641924110000|2022-01-11 18:01:50|44225.3|44205.3|44219.1|44199.1|44226.6|44206.6|44219.1|44199.1|6
1641924120000|2022-01-11 18:02:00|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44219.1|44199.1|9
1641924130000|2022-01-11 18:02:10|44226.6|44206.6|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|7
1641924150000|2022-01-11 18:02:30|44230.3|44210.3|44240.3|44220.3|44240.3|44220.3|44230.3|44210.3|2
1641924160000|2022-01-11 18:02:40|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|1
1641924170000|2022-01-11 18:02:50|44245.3|44225.3|44244.1|44224.1|44246.6|44226.6|44241.6|44221.6|1
1641924180000|2022-01-11 18:03:00|44245.3|44225.3|44236.6|44216.6|44246.6|44226.6|44236.6|44216.6|19
1641924190000|2022-01-11 18:03:10|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|1
1641924200000|2022-01-11 18:03:20|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|4
1641924210000|2022-01-11 18:03:30|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1641924220000|2022-01-11 18:03:40|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|3
1641924240000|2022-01-11 18:04:00|44217.8|44197.8|44221.6|44201.6|44221.6|44201.6|44217.8|44197.8|12
1641924250000|2022-01-11 18:04:10|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|0
1641924270000|2022-01-11 18:04:30|||||||||1
1641924280000|2022-01-11 18:04:40|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|0
1641924290000|2022-01-11 18:04:50|44226.6|44206.6|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|1
1641924300000|2022-01-11 18:05:00|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1641924310000|2022-01-11 18:05:10|44230.3|44210.3|44227.8|44207.8|44230.3|44210.3|44227.8|44207.8|6
1641924320000|2022-01-11 18:05:20|44229.1|44209.1|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|1
1641924330000|2022-01-11 18:05:30|44227.8|44207.8|44224.1|44204.1|44227.8|44207.8|44224.1|44204.1|2
1641924340000|2022-01-11 18:05:40|44225.3|44205.3|44212.8|44192.8|44229.1|44209.1|44212.8|44192.8|5
1641924350000|2022-01-11 18:05:50|44210.3|44190.3|44195.3|44175.3|44210.3|44190.3|44195.3|44175.3|10
1641924360000|2022-01-11 18:06:00|44194|44174|44189.1|44169.1|44194|44174|44189.1|44169.1|7
1641924370000|2022-01-11 18:06:10|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|44184.1|44164.1|9
1641924380000|2022-01-11 18:06:20|44185.3|44165.3|44187.8|44167.8|44187.8|44167.8|44184.1|44164.1|4
1641924390000|2022-01-11 18:06:30|44190.3|44170.3|44191.6|44171.6|44191.6|44171.6|44190.3|44170.3|1
1641924400000|2022-01-11 18:06:40|44189.1|44169.1|44189.1|44169.1|44191.6|44171.6|44189.1|44169.1|0
1641924410000|2022-01-11 18:06:50|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|1
1641924430000|2022-01-11 18:07:10|||||||||4
1641924440000|2022-01-11 18:07:20|44184|44164|44156.6|44136.6|44184|44164|44156.6|44136.6|12
1641924450000|2022-01-11 18:07:30|44155.3|44135.3|44149.1|44129.1|44155.3|44135.3|44146.6|44126.6|5
1641924460000|2022-01-11 18:07:40|44150.3|44130.3|44154.1|44134.1|44154.1|44134.1|44150.3|44130.3|5
1641924470000|2022-01-11 18:07:50|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|44156.6|44136.6|0
1641924480000|2022-01-11 18:08:00|44159.1|44139.1|44166.6|44146.6|44166.6|44146.6|44159.1|44139.1|6
1641924490000|2022-01-11 18:08:10|44165.3|44145.3|44164.1|44144.1|44165.3|44145.3|44164.1|44144.1|3
1641924500000|2022-01-11 18:08:20|44162.8|44142.8|44175.3|44155.3|44175.3|44155.3|44159.1|44139.1|9
1641924510000|2022-01-11 18:08:30|44177.8|44157.8|44177.8|44157.8|44177.8|44157.8|44176.6|44156.6|0
1641924520000|2022-01-11 18:08:40|44175.3|44155.3|44179.1|44159.1|44179.1|44159.1|44175.3|44155.3|0
1641924530000|2022-01-11 18:08:50|44177.8|44157.8|44175.3|44155.3|44177.8|44157.8|44175.3|44155.3|1
1641924540000|2022-01-11 18:09:00|44176.6|44156.6|44174.1|44154.1|44176.6|44156.6|44174.1|44154.1|2
1641924560000|2022-01-11 18:09:20|44179.1|44159.1|44186.6|44166.6|44186.6|44166.6|44179.1|44159.1|8
1641924570000|2022-01-11 18:09:30|44187.8|44167.8|44190.3|44170.3|44191.6|44171.6|44186.6|44166.6|0
1641924580000|2022-01-11 18:09:40|44189.1|44169.1|44191.6|44171.6|44194.1|44174.1|44189.1|44169.1|3
1641924600000|2022-01-11 18:10:00|44192.8|44172.8|44194.1|44174.1|44195.3|44175.3|44191.6|44171.6|2
1641924610000|2022-01-11 18:10:10|44195.3|44175.3|44201.6|44181.6|44201.6|44181.6|44195.3|44175.3|2
1641924620000|2022-01-11 18:10:20|44202.8|44182.8|44211.6|44191.6|44211.6|44191.6|44202.8|44182.8|6
1641924630000|2022-01-11 18:10:30|44212.8|44192.8|44211.6|44191.6|44212.8|44192.8|44211.6|44191.6|1
1641924640000|2022-01-11 18:10:40|44210.3|44190.3|44209.1|44189.1|44210.3|44190.3|44209.1|44189.1|4
1641924650000|2022-01-11 18:10:50|44210.3|44190.3|44209.1|44189.1|44210.3|44190.3|44209.1|44189.1|3
1641924660000|2022-01-11 18:11:00|44210.3|44190.3|44214.1|44194.1|44214.1|44194.1|44209.1|44189.1|14
1641924680000|2022-01-11 18:11:20|44211.6|44191.6|44214.1|44194.1|44214.1|44194.1|44211.6|44191.6|2
1641924690000|2022-01-11 18:11:30|44215.3|44195.3|44214.1|44194.1|44215.3|44195.3|44214.1|44194.1|0
1641924700000|2022-01-11 18:11:40|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|0
1641924710000|2022-01-11 18:11:50|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|0
1641924730000|2022-01-11 18:12:10|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44211.6|44191.6|2
1641924740000|2022-01-11 18:12:20|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|4
1641924750000|2022-01-11 18:12:30|44209.1|44189.1|44209.1|44189.1|44209.1|44189.1|44209.1|44189.1|1
1641924760000|2022-01-11 18:12:40|44204.1|44184.1|44199.1|44179.1|44204.1|44184.1|44199.1|44179.1|0
1641924780000|2022-01-11 18:13:00|44200.3|44180.3|44199.1|44179.1|44201.6|44181.6|44199.1|44179.1|4
1641924790000|2022-01-11 18:13:10|44202.8|44182.8|44204.1|44184.1|44204.1|44184.1|44202.8|44182.8|1
1641924800000|2022-01-11 18:13:20|44205.3|44185.3|44204.1|44184.1|44206.6|44186.6|44204.1|44184.1|0
1641924810000|2022-01-11 18:13:30|44202.8|44182.8|44196.6|44176.6|44202.8|44182.8|44194.1|44174.1|5
1641924820000|2022-01-11 18:13:40|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|44199.1|44179.1|1
1641924840000|2022-01-11 18:14:00|44200.3|44180.3|44204.1|44184.1|44204.1|44184.1|44200.3|44180.3|4
1641924860000|2022-01-11 18:14:20|44202.8|44182.8|44226.6|44206.6|44229.1|44209.1|44201.6|44181.6|3
1641924870000|2022-01-11 18:14:30|44225.3|44205.3|44220.3|44200.3|44225.3|44205.3|44220.3|44200.3|0
1641924880000|2022-01-11 18:14:40|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641924890000|2022-01-11 18:14:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|0
1641924900000|2022-01-11 18:15:00|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|5
1641924920000|2022-01-11 18:15:20|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|4
1641924930000|2022-01-11 18:15:30|44215.3|44195.3|44214.1|44194.1|44215.3|44195.3|44214.1|44194.1|0
1641924940000|2022-01-11 18:15:40|44215.3|44195.3|44216.6|44196.6|44216.6|44196.6|44215.3|44195.3|3
1641924950000|2022-01-11 18:15:50|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44212.8|44192.8|3
1641924960000|2022-01-11 18:16:00|44215.3|44195.3|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|0
1641924980000|2022-01-11 18:16:20|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44212.8|44192.8|0
1641924990000|2022-01-11 18:16:30|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44212.8|44192.8|0
1641925000000|2022-01-11 18:16:40|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44211.6|44191.6|0
1641925010000|2022-01-11 18:16:50|44211.6|44191.6|44211.6|44191.6|44214.1|44194.1|44211.6|44191.6|0
1641925020000|2022-01-11 18:17:00|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|0
1641925030000|2022-01-11 18:17:10|44225.3|44205.3|44229.1|44209.1|44229.1|44209.1|44225.3|44205.3|4
1641925040000|2022-01-11 18:17:20|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44227.8|44207.8|1
1641925050000|2022-01-11 18:17:30|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|1
1641925060000|2022-01-11 18:17:40|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44229.1|44209.1|0
1641925070000|2022-01-11 18:17:50|44231.6|44211.6|44226.6|44206.6|44231.6|44211.6|44226.6|44206.6|1
1641925080000|2022-01-11 18:18:00|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44226.6|44206.6|2
1641925090000|2022-01-11 18:18:10|44230.3|44210.3|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|5
1641925100000|2022-01-11 18:18:20|44227.8|44207.8|44229.1|44209.1|44231.6|44211.6|44226.6|44206.6|1
1641925110000|2022-01-11 18:18:30|44230.3|44210.3|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|0
1641925120000|2022-01-11 18:18:40|44226.6|44206.6|44225.3|44205.3|44226.6|44206.6|44225.3|44205.3|2
1641925130000|2022-01-11 18:18:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|1
1641925140000|2022-01-11 18:19:00|44221.6|44201.6|44220.3|44200.3|44226.6|44206.6|44220.3|44200.3|8
1641925150000|2022-01-11 18:19:10|44221.6|44201.6|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|0
1641925170000|2022-01-11 18:19:30|44216.6|44196.6|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|0
1641925180000|2022-01-11 18:19:40|||||||||1
1641925190000|2022-01-11 18:19:50|44210.3|44190.3|44209.1|44189.1|44211.6|44191.6|44207.8|44187.8|2
1641925200000|2022-01-11 18:20:00|44210.3|44190.3|44211.6|44191.6|44211.6|44191.6|44209.1|44189.1|0
1641925210000|2022-01-11 18:20:10|44216.6|44196.6|44219.1|44199.1|44219.1|44199.1|44214.1|44194.1|0
1641925220000|2022-01-11 18:20:20|44217.8|44197.8|44214.1|44194.1|44217.8|44197.8|44214.1|44194.1|1
1641925230000|2022-01-11 18:20:30|44215.3|44195.3|44214.1|44194.1|44215.3|44195.3|44214.1|44194.1|2
1641925240000|2022-01-11 18:20:40|44216.6|44196.6|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|1
1641925250000|2022-01-11 18:20:50|44215.3|44195.3|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|2
1641925260000|2022-01-11 18:21:00|44217.8|44197.8|44216.6|44196.6|44217.8|44197.8|44216.6|44196.6|2
1641925270000|2022-01-11 18:21:10|44217.8|44197.8|44219.1|44199.1|44219.1|44199.1|44217.8|44197.8|0
1641925340000|2022-01-11 18:22:20|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|0
1641925350000|2022-01-11 18:22:30|44219.1|44199.1|44216.6|44196.6|44219.1|44199.1|44216.6|44196.6|0
1641925360000|2022-01-11 18:22:40|44217.8|44197.8|44219.1|44199.1|44219.1|44199.1|44216.6|44196.6|0
1641925370000|2022-01-11 18:22:50|44220.3|44200.3|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|2
1641925390000|2022-01-11 18:23:10|44221.6|44201.6|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|2
1641925400000|2022-01-11 18:23:20|44221.6|44201.6|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|0
1641925440000|2022-01-11 18:24:00|44220.3|44200.3|44224.1|44204.1|44226.6|44206.6|44219.1|44199.1|3
1641925450000|2022-01-11 18:24:10|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|0
1641925460000|2022-01-11 18:24:20|44225.3|44205.3|44226.6|44206.6|44226.6|44206.6|44222.8|44202.8|0
1641925470000|2022-01-11 18:24:30|||||||||1
1641925480000|2022-01-11 18:24:40|44225.3|44205.3|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|0
1641925490000|2022-01-11 18:24:50|44222.8|44202.8|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|1
1641925500000|2022-01-11 18:25:00|44221.6|44201.6|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|1
1641925510000|2022-01-11 18:25:10|44225.3|44205.3|44222.8|44202.8|44225.3|44205.3|44221.6|44201.6|1
1641925520000|2022-01-11 18:25:20|44221.6|44201.6|44221.6|44201.6|44226.6|44206.6|44221.6|44201.6|2
1641925540000|2022-01-11 18:25:40|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|2
1641925550000|2022-01-11 18:25:50|44224.1|44204.1|44221.6|44201.6|44226.6|44206.6|44221.6|44201.6|3
1641925570000|2022-01-11 18:26:10|44222.8|44202.8|44224.1|44204.1|44224.1|44204.1|44222.8|44202.8|1
1641925580000|2022-01-11 18:26:20|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641925590000|2022-01-11 18:26:30|||||||||1
1641925610000|2022-01-11 18:26:50|44220.3|44200.3|44219.1|44199.1|44220.3|44200.3|44219.1|44199.1|2
1641925640000|2022-01-11 18:27:20|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|1
1641925650000|2022-01-11 18:27:30|44215.3|44195.3|44214.1|44194.1|44215.3|44195.3|44214.1|44194.1|0
1641925670000|2022-01-11 18:27:50|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|0
1641925680000|2022-01-11 18:28:00|||||||||1
1641925700000|2022-01-11 18:28:20|44217.8|44197.8|44216.6|44196.6|44217.8|44197.8|44216.6|44196.6|4
1641925740000|2022-01-11 18:29:00|44219.1|44199.1|44216.6|44196.6|44219.1|44199.1|44216.6|44196.6|2
1641925750000|2022-01-11 18:29:10|44215.3|44195.3|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|0
1641925760000|2022-01-11 18:29:20|44212.8|44192.8|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|0
1641925770000|2022-01-11 18:29:30|44210.3|44190.3|44211.6|44191.6|44214.1|44194.1|44209.1|44189.1|4
1641925780000|2022-01-11 18:29:40|44210.3|44190.3|44209.1|44189.1|44211.6|44191.6|44209.1|44189.1|0
1641925790000|2022-01-11 18:29:50|44210.3|44190.3|44214.1|44194.1|44214.1|44194.1|44209.1|44189.1|2
1641925800000|2022-01-11 18:30:00|44210.3|44190.3|44209.1|44189.1|44210.3|44190.3|44207.8|44187.8|6
1641925810000|2022-01-11 18:30:10|44211.6|44191.6|44215.3|44195.3|44215.3|44195.3|44211.6|44191.6|7
1641925820000|2022-01-11 18:30:20|44212.8|44192.8|44214.1|44194.1|44216.6|44196.6|44212.8|44192.8|1
1641925830000|2022-01-11 18:30:30|44215.3|44195.3|44216.6|44196.6|44216.6|44196.6|44211.6|44191.6|6
1641925840000|2022-01-11 18:30:40|44215.3|44195.3|44214.1|44194.1|44215.3|44195.3|44214.1|44194.1|0
1641925850000|2022-01-11 18:30:50|44215.3|44195.3|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|4
1641925860000|2022-01-11 18:31:00|44215.3|44195.3|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|0
1641925870000|2022-01-11 18:31:10|44215.3|44195.3|44216.6|44196.6|44219.1|44199.1|44212.8|44192.8|5
1641925880000|2022-01-11 18:31:20|44217.8|44197.8|44216.6|44196.6|44217.8|44197.8|44216.6|44196.6|1
1641925890000|2022-01-11 18:31:30|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|1
1641925900000|2022-01-11 18:31:40|44221.6|44201.6|44225.3|44205.3|44225.3|44205.3|44221.6|44201.6|9
1641925910000|2022-01-11 18:31:50|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1641925920000|2022-01-11 18:32:00|44226.6|44206.6|44225.3|44205.3|44226.6|44206.6|44222.8|44202.8|1
1641925930000|2022-01-11 18:32:10|44224.1|44204.1|44221.6|44201.6|44226.6|44206.6|44221.6|44201.6|4
1641925940000|2022-01-11 18:32:20|||||||||1
1641925950000|2022-01-11 18:32:30|44224.1|44204.1|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|6
1641925960000|2022-01-11 18:32:40|44220.3|44200.3|44216.6|44196.6|44220.3|44200.3|44216.6|44196.6|0
1641925970000|2022-01-11 18:32:50|44210.3|44190.3|44207.8|44187.8|44210.3|44190.3|44207.8|44187.8|9
1641925980000|2022-01-11 18:33:00|44210.3|44190.3|44211.6|44191.6|44211.6|44191.6|44210.3|44190.3|1
1641925990000|2022-01-11 18:33:10|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|4
1641926010000|2022-01-11 18:33:30|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|6
1641926020000|2022-01-11 18:33:40|44216.6|44196.6|44217.8|44197.8|44217.8|44197.8|44216.6|44196.6|3
1641926030000|2022-01-11 18:33:50|44215.3|44195.3|44215.3|44195.3|44217.8|44197.8|44215.3|44195.3|2
1641926040000|2022-01-11 18:34:00|44216.6|44196.6|44217.8|44197.8|44217.8|44197.8|44216.6|44196.6|2
1641926060000|2022-01-11 18:34:20|44216.6|44196.6|44215.3|44195.3|44216.6|44196.6|44215.3|44195.3|0
1641926070000|2022-01-11 18:34:30|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|4
1641926080000|2022-01-11 18:34:40|44215.3|44195.3|44212.8|44192.8|44215.3|44195.3|44212.8|44192.8|2
1641926090000|2022-01-11 18:34:50|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44214.1|44194.1|1
1641926100000|2022-01-11 18:35:00|||||||||3
1641926110000|2022-01-11 18:35:10|||||||||1
1641926120000|2022-01-11 18:35:20|44212.8|44192.8|44216.6|44196.6|44216.6|44196.6|44211.6|44191.6|5
1641926130000|2022-01-11 18:35:30|||||||||3
1641926140000|2022-01-11 18:35:40|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|1
1641926180000|2022-01-11 18:36:20|44217.8|44197.8|44216.6|44196.6|44217.8|44197.8|44216.6|44196.6|0
1641926190000|2022-01-11 18:36:30|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44215.3|44195.3|3
1641926210000|2022-01-11 18:36:50|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|0
1641926220000|2022-01-11 18:37:00|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|2
1641926230000|2022-01-11 18:37:10|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|44216.6|44196.6|3
1641926240000|2022-01-11 18:37:20|||||||||1
1641926260000|2022-01-11 18:37:40|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|4
1641926270000|2022-01-11 18:37:50|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|3
1641926280000|2022-01-11 18:38:00|||||||||4
1641926290000|2022-01-11 18:38:10|||||||||1
1641926330000|2022-01-11 18:38:50|||||||||2
1641926340000|2022-01-11 18:39:00|||||||||2
1641926350000|2022-01-11 18:39:10|44210.3|44190.3|44211.6|44191.6|44211.6|44191.6|44210.3|44190.3|2
1641926360000|2022-01-11 18:39:20|44210.3|44190.3|44211.6|44191.6|44211.6|44191.6|44206.6|44186.6|1
1641926370000|2022-01-11 18:39:30|44210.3|44190.3|44206.6|44186.6|44210.3|44190.3|44206.6|44186.6|2
1641926380000|2022-01-11 18:39:40|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|1
1641926390000|2022-01-11 18:39:50|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|0
1641926400000|2022-01-11 18:40:00|44201.6|44181.6|44205.3|44185.3|44205.3|44185.3|44200.3|44180.3|2
1641926410000|2022-01-11 18:40:10|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|3
1641926420000|2022-01-11 18:40:20|||||||||1
1641926430000|2022-01-11 18:40:30|44207.8|44187.8|44206.6|44186.6|44207.8|44187.8|44206.6|44186.6|0
1641926440000|2022-01-11 18:40:40|44207.8|44187.8|44209.1|44189.1|44209.1|44189.1|44207.8|44187.8|0
1641926450000|2022-01-11 18:40:50|44210.3|44190.3|44212.8|44192.8|44212.8|44192.8|44210.3|44190.3|7
1641926460000|2022-01-11 18:41:00|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44212.8|44192.8|1
1641926490000|2022-01-11 18:41:30|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|5
1641926520000|2022-01-11 18:42:00|44216.6|44196.6|44215.3|44195.3|44216.6|44196.6|44215.3|44195.3|0
1641926530000|2022-01-11 18:42:10|44214.1|44194.1|44212.8|44192.8|44216.6|44196.6|44212.8|44192.8|3
1641926550000|2022-01-11 18:42:30|44214.1|44194.1|44216.6|44196.6|44216.6|44196.6|44212.8|44192.8|2
1641926560000|2022-01-11 18:42:40|44217.8|44197.8|44216.6|44196.6|44219.1|44199.1|44216.6|44196.6|1
1641926570000|2022-01-11 18:42:50|44219.1|44199.1|44216.6|44196.6|44219.1|44199.1|44216.6|44196.6|0
1641926630000|2022-01-11 18:43:50|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|44219.1|44199.1|0
1641926640000|2022-01-11 18:44:00|||||||||1
1641926650000|2022-01-11 18:44:10|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|1
1641926660000|2022-01-11 18:44:20|44222.8|44202.8|44221.6|44201.6|44222.8|44202.8|44221.6|44201.6|0
1641926680000|2022-01-11 18:44:40|44222.8|44202.8|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|0
1641926690000|2022-01-11 18:44:50|44222.8|44202.8|44224.1|44204.1|44224.1|44204.1|44221.6|44201.6|1
1641926700000|2022-01-11 18:45:00|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1641926720000|2022-01-11 18:45:20|44225.3|44205.3|44221.6|44201.6|44225.3|44205.3|44221.6|44201.6|3
1641926730000|2022-01-11 18:45:30|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|44224.1|44204.1|2
1641926750000|2022-01-11 18:45:50|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|0
1641926760000|2022-01-11 18:46:00|44225.3|44205.3|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|2
1641926770000|2022-01-11 18:46:10|44225.3|44205.3|44227.8|44207.8|44231.6|44211.6|44225.3|44205.3|3
1641926780000|2022-01-11 18:46:20|44226.6|44206.6|44226.6|44206.6|44227.8|44207.8|44226.6|44206.6|0
1641926790000|2022-01-11 18:46:30|44229.1|44209.1|44230.3|44210.3|44231.6|44211.6|44229.1|44209.1|2
1641926800000|2022-01-11 18:46:40|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44226.6|44206.6|1
1641926810000|2022-01-11 18:46:50|44230.3|44210.3|44230.3|44210.3|44231.6|44211.6|44230.3|44210.3|0
1641926820000|2022-01-11 18:47:00|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|1
1641926840000|2022-01-11 18:47:20|44227.8|44207.8|44230.3|44210.3|44230.3|44210.3|44227.8|44207.8|1
1641926850000|2022-01-11 18:47:30|44229.1|44209.1|44231.6|44211.6|44231.6|44211.6|44227.8|44207.8|1
1641926860000|2022-01-11 18:47:40|||||||||2
1641926880000|2022-01-11 18:48:00|44230.3|44210.3|44230.3|44210.3|44231.6|44211.6|44230.3|44210.3|0
1641926890000|2022-01-11 18:48:10|44231.6|44211.6|44232.8|44212.8|44235.3|44215.3|44231.6|44211.6|2
1641926900000|2022-01-11 18:48:20|44234.1|44214.1|44232.8|44212.8|44235.3|44215.3|44232.8|44212.8|1
1641926910000|2022-01-11 18:48:30|44234.1|44214.1|44235.3|44215.3|44235.3|44215.3|44234.1|44214.1|0
1641926920000|2022-01-11 18:48:40|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|1
1641926930000|2022-01-11 18:48:50|44231.6|44211.6|44231.6|44211.6|44232.8|44212.8|44231.6|44211.6|1
1641926940000|2022-01-11 18:49:00|44230.3|44210.3|44232.8|44212.8|44232.8|44212.8|44230.3|44210.3|2
1641926950000|2022-01-11 18:49:10|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44230.3|44210.3|1
1641926960000|2022-01-11 18:49:20|44230.3|44210.3|44231.6|44211.6|44231.6|44211.6|44230.3|44210.3|0
1641926970000|2022-01-11 18:49:30|44227.8|44207.8|44226.6|44206.6|44229.1|44209.1|44226.6|44206.6|2
1641926980000|2022-01-11 18:49:40|44227.8|44207.8|44232.8|44212.8|44234.1|44214.1|44227.8|44207.8|1
1641926990000|2022-01-11 18:49:50|44234.1|44214.1|44235.3|44215.3|44235.3|44215.3|44231.6|44211.6|3
1641927000000|2022-01-11 18:50:00|44236.6|44216.6|44239.1|44219.1|44240.3|44220.3|44236.6|44216.6|3
1641927010000|2022-01-11 18:50:10|44237.8|44217.8|44239.1|44219.1|44239.1|44219.1|44236.6|44216.6|2
1641927040000|2022-01-11 18:50:40|44236.6|44216.6|44237.8|44217.8|44237.8|44217.8|44236.6|44216.6|0
1641927050000|2022-01-11 18:50:50|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|1
1641927080000|2022-01-11 18:51:20|||||||||1
1641927110000|2022-01-11 18:51:50|||||||||3
1641927120000|2022-01-11 18:52:00|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|1
1641927130000|2022-01-11 18:52:10|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|0
1641927140000|2022-01-11 18:52:20|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|12
1641927160000|2022-01-11 18:52:40|||||||||2
1641927170000|2022-01-11 18:52:50|44240.3|44220.3|44241.6|44221.6|44242.8|44222.8|44240.3|44220.3|4
1641927190000|2022-01-11 18:53:10|44240.3|44220.3|44239.1|44219.1|44240.3|44220.3|44239.1|44219.1|0
1641927200000|2022-01-11 18:53:20|44241.6|44221.6|44241.6|44221.6|44241.6|44221.6|44237.8|44217.8|1
1641927220000|2022-01-11 18:53:40|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|2
1641927240000|2022-01-11 18:54:00|44236.6|44216.6|44232.8|44212.8|44236.6|44216.6|44232.8|44212.8|1
1641927250000|2022-01-11 18:54:10|44230.3|44210.3|44227.8|44207.8|44232.8|44212.8|44227.8|44207.8|8
1641927260000|2022-01-11 18:54:20|44225.3|44205.3|44222.8|44202.8|44225.3|44205.3|44222.8|44202.8|2
1641927270000|2022-01-11 18:54:30|44221.6|44201.6|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|6
1641927280000|2022-01-11 18:54:40|44217.8|44197.8|44222.8|44202.8|44222.8|44202.8|44217.8|44197.8|10
1641927290000|2022-01-11 18:54:50|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1641927300000|2022-01-11 18:55:00|44220.3|44200.3|44211.6|44191.6|44220.3|44200.3|44207.8|44187.8|9
1641927310000|2022-01-11 18:55:10|44212.8|44192.8|44211.6|44191.6|44212.8|44192.8|44211.6|44191.6|2
1641927330000|2022-01-11 18:55:30|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|4
1641927340000|2022-01-11 18:55:40|44206.6|44186.6|44210.3|44190.3|44210.3|44190.3|44206.6|44186.6|0
1641927350000|2022-01-11 18:55:50|44211.6|44191.6|44215.3|44195.3|44215.3|44195.3|44211.6|44191.6|8
1641927360000|2022-01-11 18:56:00|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|3
1641927370000|2022-01-11 18:56:10|44219.1|44199.1|44222.8|44202.8|44224.1|44204.1|44219.1|44199.1|0
1641927380000|2022-01-11 18:56:20|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|2
1641927390000|2022-01-11 18:56:30|44230.3|44210.3|44227.8|44207.8|44230.3|44210.3|44227.8|44207.8|0
1641927400000|2022-01-11 18:56:40|44226.6|44206.6|44231.6|44211.6|44231.6|44211.6|44226.6|44206.6|2
1641927410000|2022-01-11 18:56:50|||||||||1
1641927420000|2022-01-11 18:57:00|44234.1|44214.1|44236.6|44216.6|44236.6|44216.6|44234.1|44214.1|2
1641927430000|2022-01-11 18:57:10|44237.8|44217.8|44239.1|44219.1|44239.1|44219.1|44236.6|44216.6|0
1641927440000|2022-01-11 18:57:20|44240.3|44220.3|44244.1|44224.1|44244.1|44224.1|44240.3|44220.3|9
1641927450000|2022-01-11 18:57:30|44246.6|44226.6|44256.6|44236.6|44256.6|44236.6|44246.6|44226.6|8
1641927460000|2022-01-11 18:57:40|44261.6|44241.6|44259.1|44239.1|44261.6|44241.6|44259.1|44239.1|5
1641927470000|2022-01-11 18:57:50|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1641927480000|2022-01-11 18:58:00|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44257.8|44237.8|3
1641927490000|2022-01-11 18:58:10|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1641927510000|2022-01-11 18:58:30|44264.1|44244.1|44262.8|44242.8|44265.3|44245.3|44261.6|44241.6|10
1641927520000|2022-01-11 18:58:40|44264.1|44244.1|44264.1|44244.1|44266.6|44246.6|44264.1|44244.1|0
1641927530000|2022-01-11 18:58:50|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|1
1641927540000|2022-01-11 18:59:00|44269.1|44249.1|44272.8|44252.8|44272.8|44252.8|44269.1|44249.1|15
1641927550000|2022-01-11 18:59:10|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|3
1641927560000|2022-01-11 18:59:20|44275.3|44255.3|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|1
1641927570000|2022-01-11 18:59:30|44282.8|44262.8|44280.3|44260.3|44282.8|44262.8|44280.3|44260.3|31
1641927580000|2022-01-11 18:59:40|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44276.6|44256.6|3
1641927590000|2022-01-11 18:59:50|44280.3|44260.3|44276.6|44256.6|44280.3|44260.3|44276.6|44256.6|2
1641927600000|2022-01-11 19:00:00|44277.8|44257.8|44284.1|44264.1|44284.1|44264.1|44276.6|44256.6|11
1641927610000|2022-01-11 19:00:10|44285.3|44265.3|44284.1|44264.1|44285.3|44265.3|44284.1|44264.1|4
1641927620000|2022-01-11 19:00:20|44282.8|44262.8|44274.1|44254.1|44282.8|44262.8|44274.1|44254.1|9
1641927630000|2022-01-11 19:00:30|44272.8|44252.8|44271.6|44251.6|44274.1|44254.1|44270.3|44250.3|2
1641927640000|2022-01-11 19:00:40|44270.3|44250.3|44269.1|44249.1|44270.3|44250.3|44269.1|44249.1|2
1641927650000|2022-01-11 19:00:50|44267.8|44247.8|44261.6|44241.6|44269.1|44249.1|44261.6|44241.6|4
1641927660000|2022-01-11 19:01:00|44260.3|44240.3|44246.6|44226.6|44260.3|44240.3|44246.6|44226.6|5
1641927670000|2022-01-11 19:01:10|||||||||1
1641927680000|2022-01-11 19:01:20|44245.3|44225.3|44247.8|44227.8|44247.8|44227.8|44245.3|44225.3|2
1641927690000|2022-01-11 19:01:30|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|0
1641927710000|2022-01-11 19:01:50|44251.6|44231.6|44255.3|44235.3|44255.3|44235.3|44251.6|44231.6|0
1641927720000|2022-01-11 19:02:00|44254.1|44234.1|44257.8|44237.8|44257.8|44237.8|44254.1|44234.1|0
1641927730000|2022-01-11 19:02:10|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1641927740000|2022-01-11 19:02:20|44257.8|44237.8|44256.6|44236.6|44257.8|44237.8|44256.6|44236.6|9
1641927750000|2022-01-11 19:02:30|44257.8|44237.8|44256.6|44236.6|44257.8|44237.8|44256.6|44236.6|0
1641927760000|2022-01-11 19:02:40|44257.8|44237.8|44256.6|44236.6|44257.8|44237.8|44256.6|44236.6|0
1641927770000|2022-01-11 19:02:50|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|1
1641927780000|2022-01-11 19:03:00|||||||||1
1641927790000|2022-01-11 19:03:10|44260.3|44240.3|44261.6|44241.6|44261.6|44241.6|44260.3|44240.3|0
1641927810000|2022-01-11 19:03:30|44264.1|44244.1|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|1
1641927820000|2022-01-11 19:03:40|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|0
1641927840000|2022-01-11 19:04:00|44261.6|44241.6|44261.6|44241.6|44262.8|44242.8|44261.6|44241.6|1
1641927850000|2022-01-11 19:04:10|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|44260.3|44240.3|0
1641927870000|2022-01-11 19:04:30|44257.8|44237.8|44254.1|44234.1|44257.8|44237.8|44254.1|44234.1|3
1641927890000|2022-01-11 19:04:50|44252.8|44232.8|44252.8|44232.8|44254.1|44234.1|44251.6|44231.6|0
1641927900000|2022-01-11 19:05:00|44254.1|44234.1|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|4
1641927930000|2022-01-11 19:05:30|||||||||2
1641927940000|2022-01-11 19:05:40|44250.3|44230.3|44249.1|44229.1|44250.3|44230.3|44247.8|44227.8|0
1641927960000|2022-01-11 19:06:00|44247.8|44227.8|44241.6|44221.6|44249.1|44229.1|44241.6|44221.6|0
1641927970000|2022-01-11 19:06:10|44239.1|44219.1|44235.3|44215.3|44241.6|44221.6|44235.3|44215.3|0
1641927980000|2022-01-11 19:06:20|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|1
1641927990000|2022-01-11 19:06:30|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|3
1641928010000|2022-01-11 19:06:50|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1641928020000|2022-01-11 19:07:00|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44249.1|44229.1|2
1641928050000|2022-01-11 19:07:30|44252.8|44232.8|44251.6|44231.6|44252.8|44232.8|44251.6|44231.6|4
1641928070000|2022-01-11 19:07:50|44250.3|44230.3|44246.6|44226.6|44251.6|44231.6|44246.6|44226.6|7
1641928080000|2022-01-11 19:08:00|44245.3|44225.3|44241.6|44221.6|44245.3|44225.3|44241.6|44221.6|2
1641928090000|2022-01-11 19:08:10|44240.3|44220.3|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|1
1641928100000|2022-01-11 19:08:20|||||||||1
1641928110000|2022-01-11 19:08:30|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|6
1641928120000|2022-01-11 19:08:40|44245.3|44225.3|44244.1|44224.1|44245.3|44225.3|44244.1|44224.1|2
1641928130000|2022-01-11 19:08:50|44242.8|44222.8|44244.1|44224.1|44244.1|44224.1|44242.8|44222.8|2
1641928140000|2022-01-11 19:09:00|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|0
1641928150000|2022-01-11 19:09:10|44245.3|44225.3|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|1
1641928160000|2022-01-11 19:09:20|||||||||3
1641928170000|2022-01-11 19:09:30|44242.8|44222.8|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|1
1641928180000|2022-01-11 19:09:40|44244.1|44224.1|44236.6|44216.6|44244.1|44224.1|44235.3|44215.3|2
1641928190000|2022-01-11 19:09:50|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|1
1641928220000|2022-01-11 19:10:20|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|3
1641928230000|2022-01-11 19:10:30|44241.6|44221.6|44241.5|44221.5|44244.1|44224.1|44241.5|44221.5|0
1641928240000|2022-01-11 19:10:40|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|0
1641928250000|2022-01-11 19:10:50|44242.8|44222.8|44244.1|44224.1|44244.1|44224.1|44242.8|44222.8|0
1641928270000|2022-01-11 19:11:10|44245.3|44225.3|44250.4|44230.4|44250.4|44230.4|44245.3|44225.3|3
1641928280000|2022-01-11 19:11:20|44251.7|44231.7|44250.4|44230.4|44251.7|44231.7|44250.4|44230.4|1
1641928290000|2022-01-11 19:11:30|44249.1|44229.1|44250.3|44230.3|44250.3|44230.3|44249.1|44229.1|1
1641928300000|2022-01-11 19:11:40|44249.1|44229.1|44250.3|44230.3|44250.3|44230.3|44249.1|44229.1|0
1641928310000|2022-01-11 19:11:50|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|0
1641928320000|2022-01-11 19:12:00|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1641928330000|2022-01-11 19:12:10|44255.3|44235.3|44261.5|44241.5|44261.5|44241.5|44255.3|44235.3|4
1641928340000|2022-01-11 19:12:20|44262.8|44242.8|44264|44244|44264|44244|44262.8|44242.8|1
1641928350000|2022-01-11 19:12:30|44261.5|44241.5|44259|44239|44261.5|44241.5|44259|44239|4
1641928360000|2022-01-11 19:12:40|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44259|44239|0
1641928370000|2022-01-11 19:12:50|44259|44239|44256.5|44236.5|44259|44239|44256.5|44236.5|2
1641928380000|2022-01-11 19:13:00|44255.3|44235.3|44261.5|44241.5|44261.5|44241.5|44255.3|44235.3|7
1641928390000|2022-01-11 19:13:10|44265.4|44245.4|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|1
1641928400000|2022-01-11 19:13:20|44269.1|44249.1|44270.3|44250.3|44270.3|44250.3|44269.1|44249.1|0
1641928410000|2022-01-11 19:13:30|44272.8|44252.8|44272.8|44252.8|44275.3|44255.3|44272.8|44252.8|2
1641928420000|2022-01-11 19:13:40|44271.5|44251.5|44267.8|44247.8|44272.8|44252.8|44267.8|44247.8|3
1641928430000|2022-01-11 19:13:50|44266.5|44246.5|44257.8|44237.8|44269|44249|44257.8|44237.8|27
1641928440000|2022-01-11 19:14:00|44254|44234|44254|44234|44254|44234|44254|44234|1
1641928460000|2022-01-11 19:14:20|44252.8|44232.8|44247.8|44227.8|44252.8|44232.8|44247.8|44227.8|2
1641928470000|2022-01-11 19:14:30|44246.5|44226.5|44249|44229|44249|44229|44246.5|44226.5|1
1641928480000|2022-01-11 19:14:40|44247.8|44227.8|44241.5|44221.5|44247.8|44227.8|44241.5|44221.5|2
1641928490000|2022-01-11 19:14:50|44239|44219|44239|44219|44239|44219|44239|44219|5
1641928500000|2022-01-11 19:15:00|44240.3|44220.3|44241.5|44221.5|44241.5|44221.5|44240.3|44220.3|1
1641928510000|2022-01-11 19:15:10|44242.8|44222.8|44239|44219|44242.8|44222.8|44239|44219|2
1641928530000|2022-01-11 19:15:30|44240.3|44220.3|44239|44219|44240.3|44220.3|44239|44219|1
1641928550000|2022-01-11 19:15:50|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1641928560000|2022-01-11 19:16:00|44239|44219|44241.5|44221.5|44241.5|44221.5|44237.8|44217.8|2
1641928570000|2022-01-11 19:16:10|44242.8|44222.8|44251.6|44231.6|44251.6|44231.6|44242.8|44222.8|6
1641928580000|2022-01-11 19:16:20|44252.8|44232.8|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|1
1641928590000|2022-01-11 19:16:30|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|44257.8|44237.8|1
1641928610000|2022-01-11 19:16:50|44255.3|44235.3|44257.8|44237.8|44257.8|44237.8|44255.3|44235.3|0
1641928630000|2022-01-11 19:17:10|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|44255.3|44235.3|0
1641928640000|2022-01-11 19:17:20|44256.6|44236.6|44257.8|44237.8|44257.8|44237.8|44256.6|44236.6|0
1641928650000|2022-01-11 19:17:30|44259|44239|44260.3|44240.3|44260.3|44240.3|44259|44239|0
1641928660000|2022-01-11 19:17:40|44264|44244|44264|44244|44266.5|44246.5|44264|44244|0
1641928670000|2022-01-11 19:17:50|||||||||1
1641928680000|2022-01-11 19:18:00|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|0
1641928690000|2022-01-11 19:18:10|44261.5|44241.5|44260.3|44240.3|44261.5|44241.5|44260.3|44240.3|6
1641928700000|2022-01-11 19:18:20|44259|44239|44255.3|44235.3|44259|44239|44255.3|44235.3|1
1641928710000|2022-01-11 19:18:30|44254|44234|44255.3|44235.3|44255.3|44235.3|44254|44234|0
1641928720000|2022-01-11 19:18:40|44254|44234|44249|44229|44254|44234|44249|44229|0
1641928740000|2022-01-11 19:19:00|44250.3|44230.3|44252.8|44232.8|44254|44234|44250.3|44230.3|1
1641928750000|2022-01-11 19:19:10|44254|44234|44252.8|44232.8|44254|44234|44252.8|44232.8|0
1641928770000|2022-01-11 19:19:30|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|0
1641928780000|2022-01-11 19:19:40|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|0
1641928790000|2022-01-11 19:19:50|44249|44229|44249|44229|44249|44229|44249|44229|0
1641928800000|2022-01-11 19:20:00|44250.3|44230.3|44249|44229|44252.8|44232.8|44249|44229|1
1641928810000|2022-01-11 19:20:10|44247.8|44227.8|44244|44224|44247.8|44227.8|44244|44224|0
1641928820000|2022-01-11 19:20:20|44245.3|44225.3|44244|44224|44247.8|44227.8|44244|44224|1
1641928840000|2022-01-11 19:20:40|||||||||2
1641928860000|2022-01-11 19:21:00|44242.8|44222.8|44237.8|44217.8|44242.8|44222.8|44237.8|44217.8|1
1641928870000|2022-01-11 19:21:10|44236.5|44216.5|44234|44214|44240.3|44220.3|44234|44214|1
1641928880000|2022-01-11 19:21:20|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|0
1641928900000|2022-01-11 19:21:40|44229|44209|44229|44209|44229|44209|44227.8|44207.8|7
1641928910000|2022-01-11 19:21:50|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1641928940000|2022-01-11 19:22:20|44229|44209|44230.3|44210.3|44230.3|44210.3|44226.5|44206.5|2
1641928950000|2022-01-11 19:22:30|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|2
1641928960000|2022-01-11 19:22:40|44232.8|44212.8|44236.5|44216.5|44236.5|44216.5|44231.5|44211.5|2
1641928970000|2022-01-11 19:22:50|44237.8|44217.8|44240.3|44220.3|44240.3|44220.3|44237.8|44217.8|0
1641928980000|2022-01-11 19:23:00|44237.8|44217.8|44236.6|44216.6|44237.8|44217.8|44235.3|44215.3|1
1641928990000|2022-01-11 19:23:10|44235.3|44215.3|44239|44219|44239|44219|44235.3|44215.3|1
1641929000000|2022-01-11 19:23:20|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1641929020000|2022-01-11 19:23:40|44241.5|44221.5|44244|44224|44244|44224|44241.5|44221.5|1
1641929030000|2022-01-11 19:23:50|44242.8|44222.8|44244|44224|44244|44224|44242.8|44222.8|0
1641929070000|2022-01-11 19:24:30|44242.8|44222.8|44241.5|44221.5|44242.8|44222.8|44241.5|44221.5|0
1641929080000|2022-01-11 19:24:40|44242.8|44222.8|44246.5|44226.5|44246.5|44226.5|44242.8|44222.8|5
1641929090000|2022-01-11 19:24:50|44249|44229|44249|44229|44249|44229|44249|44229|0
1641929100000|2022-01-11 19:25:00|44245.3|44225.3|44242.8|44222.8|44245.3|44225.3|44242.8|44222.8|1
1641929130000|2022-01-11 19:25:30|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|1
1641929140000|2022-01-11 19:25:40|44241.5|44221.5|44242.8|44222.8|44242.8|44222.8|44241.5|44221.5|0
1641929150000|2022-01-11 19:25:50|44244|44224|44244|44224|44244|44224|44244|44224|2
1641929160000|2022-01-11 19:26:00|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|0
1641929170000|2022-01-11 19:26:10|44246.5|44226.5|44249|44229|44249|44229|44246.5|44226.5|4
1641929190000|2022-01-11 19:26:30|44246.5|44226.5|44249|44229|44249|44229|44246.5|44226.5|0
1641929200000|2022-01-11 19:26:40|44247.8|44227.8|44246.5|44226.5|44247.8|44227.8|44246.5|44226.5|0
1641929210000|2022-01-11 19:26:50|44247.8|44227.8|44251.5|44231.5|44251.5|44231.5|44247.8|44227.8|0
1641929220000|2022-01-11 19:27:00|44249|44229|44251.5|44231.5|44251.5|44231.5|44249|44229|0
1641929230000|2022-01-11 19:27:10|44250.3|44230.3|44251.5|44231.5|44251.5|44231.5|44250.3|44230.3|1
1641929240000|2022-01-11 19:27:20|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|0
1641929270000|2022-01-11 19:27:50|44254|44234|44256.5|44236.5|44256.5|44236.5|44254|44234|0
1641929290000|2022-01-11 19:28:10|44259|44239|44259|44239|44259|44239|44259|44239|1
1641929310000|2022-01-11 19:28:30|44261.5|44241.5|44257.8|44237.8|44261.5|44241.5|44257.8|44237.8|1
1641929320000|2022-01-11 19:28:40|44259|44239|44257.8|44237.8|44259|44239|44257.8|44237.8|0
1641929330000|2022-01-11 19:28:50|44259|44239|44257.8|44237.8|44259|44239|44257.8|44237.8|0
1641929340000|2022-01-11 19:29:00|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|44256.5|44236.5|3
1641929360000|2022-01-11 19:29:20|||||||||1
1641929380000|2022-01-11 19:29:40|44257.8|44237.8|44259|44239|44261.5|44241.5|44257.8|44237.8|2
1641929400000|2022-01-11 19:30:00|44255.3|44235.3|44249|44229|44255.3|44235.3|44249|44229|5
1641929410000|2022-01-11 19:30:10|44247.8|44227.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|1
1641929420000|2022-01-11 19:30:20|44247.8|44227.8|44249|44229|44249|44229|44247.8|44227.8|1
1641929430000|2022-01-11 19:30:30|44247.8|44227.8|44252.8|44232.8|44252.8|44232.8|44247.8|44227.8|7
1641929480000|2022-01-11 19:31:20|44254|44234|44251.5|44231.5|44254|44234|44251.5|44231.5|0
1641929500000|2022-01-11 19:31:40|44252.8|44232.8|44246.5|44226.5|44254|44234|44246.5|44226.5|6
1641929520000|2022-01-11 19:32:00|44247.8|44227.8|44249|44229|44251.5|44231.5|44247.8|44227.8|2
1641929530000|2022-01-11 19:32:10|44247.8|44227.8|44249|44229|44249|44229|44247.8|44227.8|0
1641929540000|2022-01-11 19:32:20|44246.5|44226.5|44245.3|44225.3|44246.5|44226.5|44245.3|44225.3|2
1641929550000|2022-01-11 19:32:30|44240.3|44220.3|44239|44219|44240.3|44220.3|44235.3|44215.3|6
1641929560000|2022-01-11 19:32:40|44237.8|44217.8|44239|44219|44239|44219|44236.5|44216.5|1
1641929570000|2022-01-11 19:32:50|44240.3|44220.3|44245.3|44225.3|44245.3|44225.3|44240.3|44220.3|2
1641929580000|2022-01-11 19:33:00|44246.5|44226.5|44256.5|44236.5|44256.5|44236.5|44246.5|44226.5|2
1641929590000|2022-01-11 19:33:10|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|4
1641929600000|2022-01-11 19:33:20|44249|44229|44251.5|44231.5|44251.5|44231.5|44249|44229|0
1641929610000|2022-01-11 19:33:30|44250.3|44230.3|44246.5|44226.5|44250.3|44230.3|44246.5|44226.5|0
1641929620000|2022-01-11 19:33:40|44242.8|44222.8|44240.3|44220.3|44242.8|44222.8|44240.3|44220.3|4
1641929630000|2022-01-11 19:33:50|44239|44219|44239|44219|44239|44219|44239|44219|0
1641929650000|2022-01-11 19:34:10|44234|44214|44234|44214|44234|44214|44234|44214|2
1641929660000|2022-01-11 19:34:20|44236.5|44216.5|44239|44219|44239|44219|44236.5|44216.5|7
1641929670000|2022-01-11 19:34:30|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|44240.3|44220.3|0
1641929680000|2022-01-11 19:34:40|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|44241.5|44221.5|0
1641929690000|2022-01-11 19:34:50|44239|44219|44239|44219|44239|44219|44239|44219|0
1641929710000|2022-01-11 19:35:10|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|44237.8|44217.8|1
1641929730000|2022-01-11 19:35:30|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|0
1641929750000|2022-01-11 19:35:50|44237.8|44217.8|44241.5|44221.5|44241.5|44221.5|44237.8|44217.8|1
1641929770000|2022-01-11 19:36:10|44242.8|44222.8|44244|44224|44244|44224|44242.8|44222.8|0
1641929790000|2022-01-11 19:36:30|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|8
1641929810000|2022-01-11 19:36:50|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|44250.3|44230.3|0
1641929820000|2022-01-11 19:37:00|||||||||3
1641929830000|2022-01-11 19:37:10|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|44251.5|44231.5|0
1641929840000|2022-01-11 19:37:20|44252.8|44232.8|44251.5|44231.5|44252.8|44232.8|44251.5|44231.5|1
1641929880000|2022-01-11 19:38:00|44256.5|44236.5|44259|44239|44259|44239|44256.5|44236.5|9
1641929910000|2022-01-11 19:38:30|||||||||3
1641929930000|2022-01-11 19:38:50|||||||||2
1641929940000|2022-01-11 19:39:00|44257.8|44237.8|44256.5|44236.5|44257.8|44237.8|44256.5|44236.5|1
1641929960000|2022-01-11 19:39:20|44257.8|44237.8|44259|44239|44259|44239|44257.8|44237.8|1
1641929970000|2022-01-11 19:39:30|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|2
1641929980000|2022-01-11 19:39:40|44260.3|44240.3|44259|44239|44261.5|44241.5|44259|44239|0
1641929990000|2022-01-11 19:39:50|44260.3|44240.3|44261.5|44241.5|44261.5|44241.5|44260.3|44240.3|3
1641930000000|2022-01-11 19:40:00|44262.8|44242.8|44261.5|44241.5|44262.8|44242.8|44261.5|44241.5|1
1641930010000|2022-01-11 19:40:10|44264|44244|44269|44249|44269|44249|44264|44244|9
1641930020000|2022-01-11 19:40:20|44271.5|44251.5|44272.8|44252.8|44274|44254|44271.5|44251.5|0
1641930030000|2022-01-11 19:40:30|44274|44254|44274|44254|44274|44254|44274|44254|0
1641930050000|2022-01-11 19:40:50|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|3
1641930060000|2022-01-11 19:41:00|||||||||2
1641930070000|2022-01-11 19:41:10|44269|44249|44269|44249|44269|44249|44269|44249|0
1641930080000|2022-01-11 19:41:20|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|1
1641930100000|2022-01-11 19:41:40|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1641930120000|2022-01-11 19:42:00|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|0
1641930130000|2022-01-11 19:42:10|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|44271.5|44251.5|0
1641930170000|2022-01-11 19:42:50|44270.3|44250.3|44269|44249|44270.3|44250.3|44269|44249|4
1641930230000|2022-01-11 19:43:50|||||||||2
1641930240000|2022-01-11 19:44:00|||||||||3
1641930250000|2022-01-11 19:44:10|44270.3|44250.3|44271.5|44251.5|44271.5|44251.5|44270.3|44250.3|0
1641930260000|2022-01-11 19:44:20|||||||||2
1641930270000|2022-01-11 19:44:30|44272.8|44252.8|44276.5|44256.5|44276.5|44256.5|44271.5|44251.5|3
1641930280000|2022-01-11 19:44:40|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|1
1641930290000|2022-01-11 19:44:50|||||||||2
1641930300000|2022-01-11 19:45:00|44275.3|44255.3|44272.8|44252.8|44275.3|44255.3|44272.8|44252.8|2
1641930310000|2022-01-11 19:45:10|44274.1|44254.1|44272.8|44252.8|44275.3|44255.3|44272.8|44252.8|0
1641930320000|2022-01-11 19:45:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|12
1641930330000|2022-01-11 19:45:30|44272.8|44252.8|44276.5|44256.5|44276.5|44256.5|44272.8|44252.8|9
1641930340000|2022-01-11 19:45:40|||||||||8
1641930380000|2022-01-11 19:46:20|44275.3|44255.3|44274|44254|44275.3|44255.3|44274|44254|0
1641930400000|2022-01-11 19:46:40|44272.8|44252.8|44274|44254|44274|44254|44271.5|44251.5|0
1641930410000|2022-01-11 19:46:50|44272.8|44252.8|44276.5|44256.5|44276.5|44256.5|44271.5|44251.5|0
1641930430000|2022-01-11 19:47:10|44275.3|44255.3|44276.5|44256.5|44276.5|44256.5|44274|44254|5
1641930470000|2022-01-11 19:47:50|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|44277.8|44257.8|0
1641930480000|2022-01-11 19:48:00|||||||||1
1641930490000|2022-01-11 19:48:10|44279|44259|44279|44259|44279|44259|44279|44259|0
1641930500000|2022-01-11 19:48:20|44280.3|44260.3|44277.8|44257.8|44280.3|44260.3|44277.8|44257.8|2
1641930510000|2022-01-11 19:48:30|44279.1|44259.1|44279|44259|44280.3|44260.3|44277.8|44257.8|0
1641930520000|2022-01-11 19:48:40|44277.8|44257.8|44277.8|44257.8|44279.1|44259.1|44277.8|44257.8|0
1641930530000|2022-01-11 19:48:50|44280.3|44260.3|44279.1|44259.1|44280.3|44260.3|44279|44259|0
1641930540000|2022-01-11 19:49:00|44280.3|44260.3|44279|44259|44280.3|44260.3|44277.8|44257.8|0
1641930550000|2022-01-11 19:49:10|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|2
1641930570000|2022-01-11 19:49:30|44276.5|44256.5|44276.5|44256.5|44276.5|44256.5|44276.5|44256.5|0
1641930610000|2022-01-11 19:50:10|44277.8|44257.8|44281.5|44261.5|44281.5|44261.5|44277.8|44257.8|1
1641930660000|2022-01-11 19:51:00|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|4
1641930670000|2022-01-11 19:51:10|||||||||2
1641930690000|2022-01-11 19:51:30|||||||||1
1641930700000|2022-01-11 19:51:40|||||||||1
1641930710000|2022-01-11 19:51:50|44295.3|44275.3|44296.5|44276.5|44296.5|44276.5|44295.3|44275.3|9
1641930720000|2022-01-11 19:52:00|44294|44274|44294|44274|44294|44274|44294|44274|3
1641930730000|2022-01-11 19:52:10|44299|44279|44299|44279|44299|44279|44299|44279|16
1641930740000|2022-01-11 19:52:20|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|6
1641930750000|2022-01-11 19:52:30|44312.8|44292.8|44311.5|44291.5|44312.8|44292.8|44311.5|44291.5|8
1641930760000|2022-01-11 19:52:40|44314|44294|44311.5|44291.5|44314|44294|44311.5|44291.5|8
1641930770000|2022-01-11 19:52:50|||||||||1
1641930780000|2022-01-11 19:53:00|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|22
1641930790000|2022-01-11 19:53:10|44316.6|44296.6|44315.3|44295.3|44316.6|44296.6|44315.3|44295.3|6
1641930800000|2022-01-11 19:53:20|||||||||2
1641930810000|2022-01-11 19:53:30|44316.6|44296.6|44316.6|44296.6|44317.9|44297.9|44315.3|44295.3|6
1641930820000|2022-01-11 19:53:40|44317.9|44297.9|44321.5|44301.5|44321.5|44301.5|44317.9|44297.9|8
1641930830000|2022-01-11 19:53:50|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44321.5|44301.5|1
1641930840000|2022-01-11 19:54:00|44321.5|44301.5|44319|44299|44321.5|44301.5|44319|44299|0
1641930850000|2022-01-11 19:54:10|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1641930860000|2022-01-11 19:54:20|44319|44299|44314|44294|44319|44299|44314|44294|4
1641930870000|2022-01-11 19:54:30|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|2
1641930890000|2022-01-11 19:54:50|44317.8|44297.8|44316.5|44296.5|44317.8|44297.8|44316.5|44296.5|3
1641930910000|2022-01-11 19:55:10|44314|44294|44315.3|44295.3|44315.3|44295.3|44314|44294|1
1641930920000|2022-01-11 19:55:20|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|0
1641930930000|2022-01-11 19:55:30|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|1
1641930940000|2022-01-11 19:55:40|44316.5|44296.5|44340.3|44320.3|44340.3|44320.3|44316.5|44296.5|35
1641930950000|2022-01-11 19:55:50|||||||||1
1641930960000|2022-01-11 19:56:00|44337.8|44317.8|44341.5|44321.5|44341.5|44321.5|44336.5|44316.5|19
1641930980000|2022-01-11 19:56:20|44357.8|44337.8|44356.5|44336.5|44359|44339|44355.3|44335.3|12
1641930990000|2022-01-11 19:56:30|44355.3|44335.3|44355.3|44335.3|44356.5|44336.5|44355.3|44335.3|6
1641931000000|2022-01-11 19:56:40|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44354|44334|3
1641931010000|2022-01-11 19:56:50|44359|44339|44359|44339|44359|44339|44356.5|44336.5|1
1641931020000|2022-01-11 19:57:00|44357.8|44337.8|44355.3|44335.3|44357.8|44337.8|44355.3|44335.3|1
1641931040000|2022-01-11 19:57:20|||||||||1
1641931050000|2022-01-11 19:57:30|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44355.3|44335.3|0
1641931060000|2022-01-11 19:57:40|44355.3|44335.3|44352.8|44332.8|44355.3|44335.3|44352.8|44332.8|6
1641931070000|2022-01-11 19:57:50|44351.5|44331.5|44345.3|44325.3|44351.5|44331.5|44345.3|44325.3|3
1641931080000|2022-01-11 19:58:00|44342.8|44322.8|44336.5|44316.5|44350.3|44330.3|44336.5|44316.5|6
1641931090000|2022-01-11 19:58:10|44335.3|44315.3|44334|44314|44335.3|44315.3|44334|44314|0
1641931100000|2022-01-11 19:58:20|44329|44309|44326.5|44306.5|44329|44309|44326.5|44306.5|2
1641931110000|2022-01-11 19:58:30|||||||||2
1641931130000|2022-01-11 19:58:50|44327.8|44307.8|44329|44309|44329|44309|44327.8|44307.8|0
1641931140000|2022-01-11 19:59:00|44327.8|44307.8|44324|44304|44327.8|44307.8|44324|44304|4
1641931150000|2022-01-11 19:59:10|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|1
1641931160000|2022-01-11 19:59:20|44320.3|44300.3|44319|44299|44320.3|44300.3|44319|44299|1
1641931170000|2022-01-11 19:59:30|||||||||2
1641931180000|2022-01-11 19:59:40|44314|44294|44316.5|44296.5|44316.5|44296.5|44314|44294|4
1641931190000|2022-01-11 19:59:50|44315.3|44295.3|44314|44294|44315.3|44295.3|44314|44294|2
1641931200000|2022-01-11 20:00:00|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|12
1641931210000|2022-01-11 20:00:10|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|1
1641931220000|2022-01-11 20:00:20|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44315.3|44295.3|4
1641931250000|2022-01-11 20:00:50|||||||||10
1641931270000|2022-01-11 20:01:10|44317.8|44297.8|44319|44299|44319|44299|44317.8|44297.8|0
1641931280000|2022-01-11 20:01:20|44320.3|44300.3|44324|44304|44324|44304|44320.3|44300.3|1
1641931290000|2022-01-11 20:01:30|44319|44299|44322.8|44302.8|44322.8|44302.8|44319|44299|0
1641931300000|2022-01-11 20:01:40|44324|44304|44321.5|44301.5|44324|44304|44321.5|44301.5|0
1641931320000|2022-01-11 20:02:00|44319|44299|44316.5|44296.5|44319|44299|44316.5|44296.5|3
1641931330000|2022-01-11 20:02:10|44319|44299|44319|44299|44319|44299|44317.8|44297.8|0
1641931350000|2022-01-11 20:02:30|||||||||1
1641931380000|2022-01-11 20:03:00|44316.5|44296.5|44316.5|44296.5|44317.8|44297.8|44316.5|44296.5|1
1641931390000|2022-01-11 20:03:10|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44314|44294|4
1641931400000|2022-01-11 20:03:20|44316.5|44296.5|44311.5|44291.5|44316.5|44296.5|44311.5|44291.5|0
1641931410000|2022-01-11 20:03:30|44314.1|44294.1|44316.5|44296.5|44316.5|44296.5|44314.1|44294.1|6
1641931430000|2022-01-11 20:03:50|44314|44294|44316.5|44296.5|44316.5|44296.5|44314|44294|1
1641931450000|2022-01-11 20:04:10|44315.3|44295.3|44316.5|44296.5|44316.5|44296.5|44314|44294|0
1641931460000|2022-01-11 20:04:20|44314|44294|44314|44294|44316.5|44296.5|44314|44294|2
1641931470000|2022-01-11 20:04:30|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|2
1641931480000|2022-01-11 20:04:40|44314|44294|44314|44294|44314|44294|44314|44294|2
1641931490000|2022-01-11 20:04:50|44315.3|44295.3|44316.5|44296.5|44316.5|44296.5|44315.3|44295.3|0
1641931500000|2022-01-11 20:05:00|44315.3|44295.3|44320.3|44300.3|44320.3|44300.3|44315.3|44295.3|4
1641931530000|2022-01-11 20:05:30|44319|44299|44321.5|44301.5|44321.5|44301.5|44319|44299|5
1641931540000|2022-01-11 20:05:40|44319|44299|44326.5|44306.5|44326.5|44306.5|44319|44299|41
1641931550000|2022-01-11 20:05:50|44330.3|44310.3|44331.5|44311.5|44332.7|44312.7|44330.3|44310.3|176
1641931560000|2022-01-11 20:06:00|44332.8|44312.8|44326.6|44306.6|44332.8|44312.8|44326.5|44306.5|0
1641931570000|2022-01-11 20:06:10|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|0
1641931580000|2022-01-11 20:06:20|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|3
1641931590000|2022-01-11 20:06:30|44330.3|44310.3|44329.1|44309.1|44330.3|44310.3|44329.1|44309.1|0
1641931610000|2022-01-11 20:06:50|44330.4|44310.4|44334.1|44314.1|44334.1|44314.1|44329.1|44309.1|1
1641931620000|2022-01-11 20:07:00|44331.6|44311.6|44329|44309|44331.6|44311.6|44329|44309|4
1641931630000|2022-01-11 20:07:10|44326.6|44306.6|44337.8|44317.8|44337.8|44317.8|44326.6|44306.6|8
1641931640000|2022-01-11 20:07:20|44339.1|44319.1|44337.8|44317.8|44340.3|44320.3|44337.8|44317.8|2
1641931650000|2022-01-11 20:07:30|44336.6|44316.6|44336.6|44316.6|44337.9|44317.9|44336.6|44316.6|0
1641931670000|2022-01-11 20:07:50|44335.4|44315.4|44336.6|44316.6|44336.6|44316.6|44335.4|44315.4|1
1641931680000|2022-01-11 20:08:00|44337.9|44317.9|44336.6|44316.6|44340.4|44320.4|44336.6|44316.6|2
1641931710000|2022-01-11 20:08:30|44331.6|44311.6|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|5
1641931730000|2022-01-11 20:08:50|44326.6|44306.6|44331.6|44311.6|44331.6|44311.6|44326.6|44306.6|12
1641931740000|2022-01-11 20:09:00|44326.6|44306.6|44324.1|44304.1|44326.6|44306.6|44324.1|44304.1|6
1641931750000|2022-01-11 20:09:10|||||||||2
1641931760000|2022-01-11 20:09:20|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|0
1641931770000|2022-01-11 20:09:30|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|3
1641931780000|2022-01-11 20:09:40|44315.4|44295.4|44314.1|44294.1|44315.4|44295.4|44314.1|44294.1|21
1641931790000|2022-01-11 20:09:50|44312.8|44292.8|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|1
1641931820000|2022-01-11 20:10:20|44312.9|44292.9|44311.6|44291.6|44314.1|44294.1|44311.6|44291.6|1
1641931830000|2022-01-11 20:10:30|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|0
1641931840000|2022-01-11 20:10:40|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|2
1641931850000|2022-01-11 20:10:50|44312.8|44292.8|44336.6|44316.6|44336.6|44316.6|44312.8|44292.8|40
1641931860000|2022-01-11 20:11:00|44359.1|44339.1|44354.1|44334.1|44359.1|44339.1|44354.1|44334.1|21
1641931870000|2022-01-11 20:11:10|44352.8|44332.8|44346.6|44326.6|44352.8|44332.8|44346.6|44326.6|2
1641931880000|2022-01-11 20:11:20|44347.9|44327.9|44347.8|44327.8|44347.9|44327.9|44346.6|44326.6|0
1641931890000|2022-01-11 20:11:30|44346.6|44326.6|44346.6|44326.6|44350.3|44330.3|44346.6|44326.6|0
1641931910000|2022-01-11 20:11:50|||||||||1
1641931920000|2022-01-11 20:12:00|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|0
1641931930000|2022-01-11 20:12:10|44341.6|44321.6|44340.4|44320.4|44341.6|44321.6|44340.3|44320.3|2
1641931940000|2022-01-11 20:12:20|44340.3|44320.3|44341.6|44321.6|44341.6|44321.6|44339.1|44319.1|0
1641931950000|2022-01-11 20:12:30|44340.3|44320.3|44339.1|44319.1|44341.6|44321.6|44339.1|44319.1|0
1641931960000|2022-01-11 20:12:40|44340.4|44320.4|44341.6|44321.6|44342.9|44322.9|44340.4|44320.4|3
1641931980000|2022-01-11 20:13:00|||||||||3
1641931990000|2022-01-11 20:13:10|44339.1|44319.1|44339.1|44319.1|44341.6|44321.6|44339.1|44319.1|0
1641932000000|2022-01-11 20:13:20|44340.4|44320.4|44341.6|44321.6|44341.6|44321.6|44336.6|44316.6|0
1641932010000|2022-01-11 20:13:30|44337.9|44317.9|44336.6|44316.6|44337.9|44317.9|44336.6|44316.6|1
1641932020000|2022-01-11 20:13:40|44339.1|44319.1|44339.1|44319.1|44341.6|44321.6|44334.1|44314.1|9
1641932030000|2022-01-11 20:13:50|44341.6|44321.6|44344|44324|44344|44324|44341.6|44321.6|2
1641932040000|2022-01-11 20:14:00|44345.3|44325.3|44349.1|44329.1|44349.1|44329.1|44345.3|44325.3|2
1641932060000|2022-01-11 20:14:20|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|7
1641932080000|2022-01-11 20:14:40|44337.8|44317.8|44336.6|44316.6|44337.8|44317.8|44336.6|44316.6|1
1641932110000|2022-01-11 20:15:10|44337.9|44317.9|44339.1|44319.1|44339.1|44319.1|44337.9|44317.9|1
1641932120000|2022-01-11 20:15:20|44337.9|44317.9|44332.8|44312.8|44337.9|44317.9|44332.8|44312.8|4
1641932130000|2022-01-11 20:15:30|44332.9|44312.9|44336.6|44316.6|44336.6|44316.6|44331.6|44311.6|4
1641932140000|2022-01-11 20:15:40|44337.9|44317.9|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|0
1641932150000|2022-01-11 20:15:50|44335.4|44315.4|44336.6|44316.6|44336.6|44316.6|44335.4|44315.4|5
1641932160000|2022-01-11 20:16:00|44335.3|44315.3|44334.1|44314.1|44335.3|44315.3|44334.1|44314.1|1
1641932170000|2022-01-11 20:16:10|44332.8|44312.8|44332.8|44312.8|44334.1|44314.1|44332.8|44312.8|0
1641932180000|2022-01-11 20:16:20|44332.9|44312.9|44331.6|44311.6|44334.1|44314.1|44331.6|44311.6|0
1641932190000|2022-01-11 20:16:30|44332.9|44312.9|44334.1|44314.1|44334.1|44314.1|44332.8|44312.8|1
1641932210000|2022-01-11 20:16:50|44332.8|44312.8|44331.6|44311.6|44332.8|44312.8|44331.6|44311.6|0
1641932220000|2022-01-11 20:17:00|44334.1|44314.1|44331.6|44311.6|44334.1|44314.1|44331.6|44311.6|1
1641932230000|2022-01-11 20:17:10|44330.3|44310.3|44327.9|44307.9|44330.3|44310.3|44327.9|44307.9|1
1641932240000|2022-01-11 20:17:20|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|2
1641932250000|2022-01-11 20:17:30|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|0
1641932260000|2022-01-11 20:17:40|||||||||1
1641932270000|2022-01-11 20:17:50|44327.9|44307.9|44331.6|44311.6|44331.6|44311.6|44327.9|44307.9|0
1641932280000|2022-01-11 20:18:00|44334.1|44314.1|44336.6|44316.6|44336.6|44316.6|44334.1|44314.1|0
1641932310000|2022-01-11 20:18:30|44331.6|44311.6|44336.6|44316.6|44336.6|44316.6|44331.6|44311.6|1
1641932320000|2022-01-11 20:18:40|||||||||1
1641932330000|2022-01-11 20:18:50|||||||||1
1641932360000|2022-01-11 20:19:20|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|0
1641932370000|2022-01-11 20:19:30|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|44340.4|44320.4|1
1641932380000|2022-01-11 20:19:40|44341.6|44321.6|44342.9|44322.9|44342.9|44322.9|44341.6|44321.6|0
1641932400000|2022-01-11 20:20:00|44341.6|44321.6|44344.1|44324.1|44344.1|44324.1|44341.6|44321.6|0
1641932410000|2022-01-11 20:20:10|44342.8|44322.8|44341.6|44321.6|44342.8|44322.8|44341.6|44321.6|0
1641932430000|2022-01-11 20:20:30|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|0
1641932440000|2022-01-11 20:20:40|44346.6|44326.6|44347.9|44327.9|44347.9|44327.9|44346.6|44326.6|2
1641932450000|2022-01-11 20:20:50|44347.8|44327.8|44346.6|44326.6|44347.8|44327.8|44346.6|44326.6|0
1641932460000|2022-01-11 20:21:00|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|0
1641932470000|2022-01-11 20:21:10|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|1
1641932480000|2022-01-11 20:21:20|||||||||1
1641932490000|2022-01-11 20:21:30|44347.9|44327.9|44349.1|44329.1|44349.1|44329.1|44347.9|44327.9|0
1641932510000|2022-01-11 20:21:50|44350.4|44330.4|44349.1|44329.1|44350.4|44330.4|44349.1|44329.1|1
1641932530000|2022-01-11 20:22:10|44347.8|44327.8|44346.6|44326.6|44347.8|44327.8|44346.6|44326.6|0
1641932540000|2022-01-11 20:22:20|||||||||3
1641932560000|2022-01-11 20:22:40|44340.4|44320.4|44335.4|44315.4|44340.4|44320.4|44335.4|44315.4|3
1641932590000|2022-01-11 20:23:10|44336.7|44316.7|44334.1|44314.1|44336.7|44316.7|44334.1|44314.1|0
1641932600000|2022-01-11 20:23:20|44335.4|44315.4|44339.1|44319.1|44339.1|44319.1|44335.4|44315.4|2
1641932620000|2022-01-11 20:23:40|||||||||1
1641932630000|2022-01-11 20:23:50|44336.6|44316.6|44331.6|44311.6|44336.6|44316.6|44331.6|44311.6|1
1641932640000|2022-01-11 20:24:00|44334.1|44314.1|44330.3|44310.3|44334.1|44314.1|44330.3|44310.3|2
1641932650000|2022-01-11 20:24:10|44334.1|44314.1|44331.6|44311.6|44334.1|44314.1|44331.6|44311.6|2
1641932670000|2022-01-11 20:24:30|44330.4|44310.4|44329.1|44309.1|44331.6|44311.6|44329.1|44309.1|1
1641932680000|2022-01-11 20:24:40|44327.9|44307.9|44329.1|44309.1|44329.1|44309.1|44327.9|44307.9|0
1641932690000|2022-01-11 20:24:50|44327.9|44307.9|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|0
1641932700000|2022-01-11 20:25:00|44324.1|44304.1|44321.6|44301.6|44326.6|44306.6|44321.6|44301.6|0
1641932710000|2022-01-11 20:25:10|44322.9|44302.9|44327.9|44307.9|44327.9|44307.9|44321.6|44301.6|3
1641932720000|2022-01-11 20:25:20|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|44326.6|44306.6|0
1641932730000|2022-01-11 20:25:30|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|0
1641932740000|2022-01-11 20:25:40|44325.4|44305.4|44325.4|44305.4|44325.4|44305.4|44324.1|44304.1|0
1641932750000|2022-01-11 20:25:50|44326.6|44306.6|44324.1|44304.1|44326.6|44306.6|44324.1|44304.1|0
1641932770000|2022-01-11 20:26:10|44325.4|44305.4|44324.1|44304.1|44325.4|44305.4|44324.1|44304.1|0
1641932780000|2022-01-11 20:26:20|44325.4|44305.4|44329.1|44309.1|44329.1|44309.1|44325.4|44305.4|0
1641932790000|2022-01-11 20:26:30|44327.8|44307.8|44326.6|44306.6|44327.8|44307.8|44326.6|44306.6|0
1641932800000|2022-01-11 20:26:40|44327.9|44307.9|44326.6|44306.6|44329.1|44309.1|44325.4|44305.4|0
1641932810000|2022-01-11 20:26:50|44324.1|44304.1|44324.1|44304.1|44325.4|44305.4|44324.1|44304.1|0
1641932820000|2022-01-11 20:27:00|44325.4|44305.4|44325.4|44305.4|44326.6|44306.6|44324.1|44304.1|0
1641932830000|2022-01-11 20:27:10|44324.1|44304.1|44329.1|44309.1|44329.1|44309.1|44324.1|44304.1|2
1641932850000|2022-01-11 20:27:30|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|2
1641932860000|2022-01-11 20:27:40|44331.6|44311.6|44336.6|44316.6|44336.6|44316.6|44331.6|44311.6|0
1641932870000|2022-01-11 20:27:50|44331.6|44311.6|44332.8|44312.8|44332.8|44312.8|44331.6|44311.6|18
1641932880000|2022-01-11 20:28:00|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|0
1641932890000|2022-01-11 20:28:10|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|1
1641932900000|2022-01-11 20:28:20|44337.8|44317.8|44336.5|44316.5|44339|44319|44336.5|44316.5|1
1641932910000|2022-01-11 20:28:30|44339|44319|44336.5|44316.5|44339|44319|44336.5|44316.5|0
1641932920000|2022-01-11 20:28:40|44337.8|44317.8|44339|44319|44339|44319|44337.8|44317.8|0
1641932940000|2022-01-11 20:29:00|44340.3|44320.3|44346.5|44326.5|44346.5|44326.5|44336.5|44316.5|9
1641932950000|2022-01-11 20:29:10|44356.6|44336.6|44360.3|44340.3|44360.3|44340.3|44356.6|44336.6|3
1641932960000|2022-01-11 20:29:20|44359|44339|44359.1|44339.1|44359.1|44339.1|44357.8|44337.8|0
1641932970000|2022-01-11 20:29:30|44357.8|44337.8|44366.5|44346.5|44366.5|44346.5|44357.8|44337.8|7
1641932980000|2022-01-11 20:29:40|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|8
1641932990000|2022-01-11 20:29:50|44364.1|44344.1|44369|44349|44370.3|44350.3|44364.1|44344.1|12
1641933000000|2022-01-11 20:30:00|44370.3|44350.3|44371.5|44351.5|44374|44354|44369|44349|6
1641933010000|2022-01-11 20:30:10|44372.8|44352.8|44371.5|44351.5|44375.3|44355.3|44369|44349|10
1641933020000|2022-01-11 20:30:20|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44370.3|44350.3|0
1641933030000|2022-01-11 20:30:30|44369|44349|44371.5|44351.5|44374|44354|44369|44349|5
1641933040000|2022-01-11 20:30:40|44369|44349|44370.3|44350.3|44371.6|44351.6|44369|44349|5
1641933050000|2022-01-11 20:30:50|44369|44349|44369|44349|44369|44349|44366.5|44346.5|4
1641933060000|2022-01-11 20:31:00|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44364|44344|1
1641933080000|2022-01-11 20:31:20|44365.3|44345.3|44364|44344|44366.5|44346.5|44364|44344|2
1641933090000|2022-01-11 20:31:30|44362.8|44342.8|44361.5|44341.5|44362.8|44342.8|44361.5|44341.5|0
1641933100000|2022-01-11 20:31:40|||||||||1
1641933120000|2022-01-11 20:32:00|44360.3|44340.3|44359|44339|44360.3|44340.3|44359|44339|3
1641933130000|2022-01-11 20:32:10|44357.8|44337.8|44355.3|44335.3|44357.8|44337.8|44354|44334|3
1641933140000|2022-01-11 20:32:20|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|1
1641933160000|2022-01-11 20:32:40|44354|44334|44354|44334|44354|44334|44354|44334|2
1641933170000|2022-01-11 20:32:50|44355.3|44335.3|44354|44334|44359|44339|44354|44334|0
1641933180000|2022-01-11 20:33:00|||||||||1
1641933200000|2022-01-11 20:33:20|44352.8|44332.8|44351.5|44331.5|44352.8|44332.8|44351.5|44331.5|0
1641933220000|2022-01-11 20:33:40|44350.3|44330.3|44349|44329|44350.3|44330.3|44349|44329|2
1641933230000|2022-01-11 20:33:50|44347.8|44327.8|44342.8|44322.8|44347.8|44327.8|44342.8|44322.8|0
1641933250000|2022-01-11 20:34:10|44344|44324|44345.3|44325.3|44345.3|44325.3|44344|44324|0
1641933260000|2022-01-11 20:34:20|44344|44324|44342.8|44322.8|44345.3|44325.3|44342.8|44322.8|0
1641933270000|2022-01-11 20:34:30|44341.5|44321.5|44337.8|44317.8|44341.5|44321.5|44337.8|44317.8|4
1641933280000|2022-01-11 20:34:40|44336.5|44316.5|44335.3|44315.3|44336.5|44316.5|44334|44314|2
1641933290000|2022-01-11 20:34:50|44334|44314|44336.5|44316.5|44336.5|44316.5|44334|44314|0
1641933300000|2022-01-11 20:35:00|44335.3|44315.3|44336.5|44316.5|44336.5|44316.5|44334|44314|0
1641933320000|2022-01-11 20:35:20|44335.3|44315.3|44336.5|44316.5|44336.5|44316.5|44334|44314|0
1641933330000|2022-01-11 20:35:30|44334|44314|44334|44314|44334|44314|44334|44314|0
1641933340000|2022-01-11 20:35:40|44335.3|44315.3|44334|44314|44336.5|44316.5|44334|44314|0
1641933360000|2022-01-11 20:36:00|44332.8|44312.8|44332.8|44312.8|44334|44314|44332.8|44312.8|0
1641933370000|2022-01-11 20:36:10|44334|44314|44334|44314|44334|44314|44331.5|44311.5|0
1641933380000|2022-01-11 20:36:20|44335.3|44315.3|44337.8|44317.8|44337.8|44317.8|44335.3|44315.3|4
1641933390000|2022-01-11 20:36:30|44339|44319|44339|44319|44341.5|44321.5|44339|44319|0
1641933430000|2022-01-11 20:37:10|44337.8|44317.8|44336.5|44316.5|44337.8|44317.8|44336.5|44316.5|1
1641933460000|2022-01-11 20:37:40|44337.8|44317.8|44339|44319|44339|44319|44336.5|44316.5|1
1641933480000|2022-01-11 20:38:00|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44334|44314|1
1641933500000|2022-01-11 20:38:20|44334|44314|44334|44314|44334|44314|44334|44314|2
1641933510000|2022-01-11 20:38:30|44332.8|44312.8|44331.5|44311.5|44334|44314|44331.5|44311.5|0
1641933560000|2022-01-11 20:39:20|44330.3|44310.3|44327.8|44307.8|44330.3|44310.3|44326.5|44306.5|3
1641933570000|2022-01-11 20:39:30|44326.5|44306.5|44329|44309|44329|44309|44326.5|44306.5|0
1641933580000|2022-01-11 20:39:40|44327.8|44307.8|44329|44309|44329|44309|44326.5|44306.5|1
1641933590000|2022-01-11 20:39:50|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|44327.8|44307.8|0
1641933600000|2022-01-11 20:40:00|44329|44309|44327.8|44307.8|44329|44309|44324|44304|0
1641933610000|2022-01-11 20:40:10|44326.5|44306.5|44326.5|44306.5|44327.8|44307.8|44324|44304|0
1641933620000|2022-01-11 20:40:20|44327.8|44307.8|44325.3|44305.3|44329|44309|44325.3|44305.3|1
1641933630000|2022-01-11 20:40:30|44324|44304|44324|44304|44324|44304|44324|44304|4
1641933640000|2022-01-11 20:40:40|44327.8|44307.8|44329|44309|44329|44309|44326.5|44306.5|1
1641933660000|2022-01-11 20:41:00|44330.3|44310.3|44329|44309|44330.3|44310.3|44329|44309|1
1641933680000|2022-01-11 20:41:20|44326.5|44306.5|44325.3|44305.3|44329|44309|44325.3|44305.3|2
1641933690000|2022-01-11 20:41:30|44326.5|44306.5|44316.5|44296.5|44326.5|44306.5|44316.5|44296.5|17
1641933700000|2022-01-11 20:41:40|44315.3|44295.3|44314|44294|44315.3|44295.3|44314|44294|0
1641933710000|2022-01-11 20:41:50|44315.3|44295.3|44321.5|44301.5|44321.5|44301.5|44315.3|44295.3|3
1641933720000|2022-01-11 20:42:00|44319|44299|44319|44299|44319|44299|44319|44299|1
1641933730000|2022-01-11 20:42:10|44320.3|44300.3|44317.8|44297.8|44321.5|44301.5|44317.8|44297.8|1
1641933740000|2022-01-11 20:42:20|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44319|44299|0
1641933750000|2022-01-11 20:42:30|44321.5|44301.5|44321.5|44301.5|44322.8|44302.8|44321.5|44301.5|5
1641933760000|2022-01-11 20:42:40|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|0
1641933770000|2022-01-11 20:42:50|44321.5|44301.5|44322.8|44302.8|44322.8|44302.8|44321.5|44301.5|0
1641933780000|2022-01-11 20:43:00|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1641933790000|2022-01-11 20:43:10|44319|44299|44324|44304|44324|44304|44319|44299|1
1641933810000|2022-01-11 20:43:30|44326.5|44306.5|44325.3|44305.3|44326.5|44306.5|44325.3|44305.3|0
1641933820000|2022-01-11 20:43:40|44326.6|44306.6|44326.5|44306.5|44327.8|44307.8|44326.5|44306.5|1
1641933830000|2022-01-11 20:43:50|44324|44304|44324|44304|44324|44304|44324|44304|1
1641933860000|2022-01-11 20:44:20|44325.3|44305.3|44324|44304|44325.3|44305.3|44324|44304|1
1641933900000|2022-01-11 20:45:00|44322.8|44302.8|44317.8|44297.8|44322.8|44302.8|44317.8|44297.8|5
1641933940000|2022-01-11 20:45:40|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|1
1641933960000|2022-01-11 20:46:00|44316.5|44296.5|44315.3|44295.3|44316.5|44296.5|44314|44294|3
1641933970000|2022-01-11 20:46:10|44316.5|44296.5|44319|44299|44319|44299|44316.5|44296.5|1
1641933990000|2022-01-11 20:46:30|||||||||1
1641934010000|2022-01-11 20:46:50|44320.3|44300.3|44321.5|44301.5|44321.5|44301.5|44320.3|44300.3|0
1641934020000|2022-01-11 20:47:00|||||||||3
1641934030000|2022-01-11 20:47:10|||||||||3
1641934040000|2022-01-11 20:47:20|44322.8|44302.8|44324|44304|44324|44304|44322.8|44302.8|2
1641934090000|2022-01-11 20:48:10|44321.5|44301.5|44316.5|44296.5|44321.5|44301.5|44316.5|44296.5|6
1641934100000|2022-01-11 20:48:20|44319|44299|44321.5|44301.5|44321.5|44301.5|44316.5|44296.5|3
1641934120000|2022-01-11 20:48:40|||||||||1
1641934130000|2022-01-11 20:48:50|44316.5|44296.5|44319|44299|44319|44299|44316.5|44296.5|1
1641934140000|2022-01-11 20:49:00|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|0
1641934150000|2022-01-11 20:49:10|44315.3|44295.3|44312.8|44292.8|44315.3|44295.3|44312.8|44292.8|2
1641934160000|2022-01-11 20:49:20|44311.5|44291.5|44311.5|44291.5|44312.8|44292.8|44311.5|44291.5|2
1641934180000|2022-01-11 20:49:40|44312.8|44292.8|44314|44294|44314|44294|44312.8|44292.8|1
1641934190000|2022-01-11 20:49:50|44315.3|44295.3|44314|44294|44316.5|44296.5|44314|44294|0
1641934200000|2022-01-11 20:50:00|44315.3|44295.3|44314|44294|44315.3|44295.3|44309|44289|1
1641934210000|2022-01-11 20:50:10|44315.3|44295.3|44311.5|44291.5|44315.3|44295.3|44311.5|44291.5|0
1641934220000|2022-01-11 20:50:20|44310.3|44290.3|44309|44289|44311.5|44291.5|44309|44289|2
1641934230000|2022-01-11 20:50:30|44307.8|44287.8|44310.3|44290.3|44310.3|44290.3|44306.5|44286.5|3
1641934240000|2022-01-11 20:50:40|44309|44289|44306.5|44286.5|44310.3|44290.3|44306.5|44286.5|2
1641934250000|2022-01-11 20:50:50|44307.8|44287.8|44311.5|44291.5|44311.5|44291.5|44307.8|44287.8|0
1641934260000|2022-01-11 20:51:00|44310.3|44290.3|44311.5|44291.5|44311.5|44291.5|44306.5|44286.5|2
1641934270000|2022-01-11 20:51:10|||||||||2
1641934280000|2022-01-11 20:51:20|44314|44294|44311.5|44291.5|44314|44294|44311.5|44291.5|3
1641934290000|2022-01-11 20:51:30|44312.8|44292.8|44311.5|44291.5|44314|44294|44311.5|44291.5|5
1641934300000|2022-01-11 20:51:40|44309|44289|44307.8|44287.8|44309|44289|44307.8|44287.8|4
1641934310000|2022-01-11 20:51:50|44309|44289|44307.8|44287.8|44309|44289|44306.5|44286.5|4
1641934320000|2022-01-11 20:52:00|44306.5|44286.5|44311.5|44291.5|44311.5|44291.5|44306.5|44286.5|0
1641934340000|2022-01-11 20:52:20|||||||||1
1641934350000|2022-01-11 20:52:30|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|2
1641934360000|2022-01-11 20:52:40|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|1
1641934370000|2022-01-11 20:52:50|44312.8|44292.8|44314|44294|44314|44294|44312.8|44292.8|0
1641934380000|2022-01-11 20:53:00|44312.8|44292.8|44311.5|44291.5|44314|44294|44311.5|44291.5|0
1641934390000|2022-01-11 20:53:10|44312.8|44292.8|44312.8|44292.8|44314|44294|44311.5|44291.5|0
1641934400000|2022-01-11 20:53:20|44311.5|44291.5|44314|44294|44314|44294|44307.8|44287.8|0
1641934410000|2022-01-11 20:53:30|44315.3|44295.3|44314|44294|44316.5|44296.5|44314|44294|0
1641934420000|2022-01-11 20:53:40|44316.5|44296.5|44315.3|44295.3|44316.5|44296.5|44315.3|44295.3|0
1641934430000|2022-01-11 20:53:50|44312.8|44292.8|44311.5|44291.5|44312.8|44292.8|44311.5|44291.5|0
1641934440000|2022-01-11 20:54:00|||||||||2
1641934450000|2022-01-11 20:54:10|44316.5|44296.5|44315.3|44295.3|44316.5|44296.5|44312.8|44292.8|5
1641934460000|2022-01-11 20:54:20|44316.5|44296.5|44315.3|44295.3|44316.5|44296.5|44312.8|44292.8|1
1641934470000|2022-01-11 20:54:30|44314|44294|44314|44294|44314|44294|44311.5|44291.5|1
1641934480000|2022-01-11 20:54:40|44315.3|44295.3|44311.5|44291.5|44316.5|44296.5|44311.5|44291.5|0
1641934490000|2022-01-11 20:54:50|44312.8|44292.8|44314|44294|44315.3|44295.3|44312.8|44292.8|0
1641934500000|2022-01-11 20:55:00|44312.8|44292.8|44316.5|44296.5|44316.5|44296.5|44311.5|44291.5|1
1641934510000|2022-01-11 20:55:10|44314|44294|44316.5|44296.5|44316.5|44296.5|44312.8|44292.8|0
1641934520000|2022-01-11 20:55:20|44319|44299|44319|44299|44319|44299|44319|44299|4
1641934540000|2022-01-11 20:55:40|44317.8|44297.8|44316.5|44296.5|44319|44299|44316.5|44296.5|4
1641934550000|2022-01-11 20:55:50|44315.3|44295.3|44314|44294|44316.5|44296.5|44314|44294|4
1641934560000|2022-01-11 20:56:00|44312.8|44292.8|44314|44294|44314|44294|44312.8|44292.8|2
1641934570000|2022-01-11 20:56:10|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|44311.5|44291.5|0
1641934580000|2022-01-11 20:56:20|||||||||2
1641934610000|2022-01-11 20:56:50|44312.8|44292.8|44315.3|44295.3|44315.3|44295.3|44312.8|44292.8|4
1641934640000|2022-01-11 20:57:20|44314|44294|44315.3|44295.3|44315.3|44295.3|44312.8|44292.8|1
1641934650000|2022-01-11 20:57:30|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|44316.5|44296.5|0
1641934660000|2022-01-11 20:57:40|44319|44299|44319|44299|44319|44299|44319|44299|3
1641934670000|2022-01-11 20:57:50|44320.3|44300.3|44324|44304|44324|44304|44320.3|44300.3|0
1641934680000|2022-01-11 20:58:00|||||||||3
1641934690000|2022-01-11 20:58:10|44326.5|44306.5|44324|44304|44326.5|44306.5|44324|44304|1
1641934700000|2022-01-11 20:58:20|44329|44309|44326.5|44306.5|44329|44309|44326.5|44306.5|1
1641934710000|2022-01-11 20:58:30|44325.3|44305.3|44329|44309|44329|44309|44324|44304|2
1641934720000|2022-01-11 20:58:40|||||||||1
1641934730000|2022-01-11 20:58:50|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|2
1641934740000|2022-01-11 20:59:00|44332.8|44312.8|44334|44314|44334|44314|44332.8|44312.8|6
1641934750000|2022-01-11 20:59:10|44336.5|44316.5|44334|44314|44336.5|44316.5|44334|44314|3
1641934760000|2022-01-11 20:59:20|44335.3|44315.3|44339|44319|44339|44319|44335.3|44315.3|2
1641934770000|2022-01-11 20:59:30|44340.3|44320.3|44341.5|44321.5|44341.5|44321.5|44339|44319|5
1641934780000|2022-01-11 20:59:40|44342.8|44322.8|44344|44324|44344|44324|44342.8|44322.8|2
1641934790000|2022-01-11 20:59:50|44345.3|44325.3|44347.8|44327.8|44347.8|44327.8|44344|44324|7
1641934800000|2022-01-11 21:00:00|44346.5|44326.5|44339|44319|44346.5|44326.5|44336.5|44316.5|11
1641934810000|2022-01-11 21:00:10|44340.3|44320.3|44347.8|44327.8|44347.8|44327.8|44340.3|44320.3|7
1641934820000|2022-01-11 21:00:20|44346.5|44326.5|44346.5|44326.5|44347.8|44327.8|44346.5|44326.5|7
1641934840000|2022-01-11 21:00:40|44344|44324|44342.8|44322.8|44344|44324|44342.8|44322.8|4
1641934850000|2022-01-11 21:00:50|44340.3|44320.3|44340.3|44320.3|44340.3|44320.3|44339|44319|0
1641934860000|2022-01-11 21:01:00|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|1
1641934870000|2022-01-11 21:01:10|44342.8|44322.8|44344.1|44324.1|44344.1|44324.1|44342.8|44322.8|3
1641934880000|2022-01-11 21:01:20|44345.3|44325.3|44346.5|44326.5|44346.5|44326.5|44345.3|44325.3|0
1641934900000|2022-01-11 21:01:40|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|44345.3|44325.3|0
1641934910000|2022-01-11 21:01:50|44344|44324|44344|44324|44344|44324|44344|44324|0
1641934930000|2022-01-11 21:02:10|44342.8|44322.8|44341.5|44321.5|44344|44324|44341.5|44321.5|1
1641934940000|2022-01-11 21:02:20|44346.5|44326.5|44349|44329|44349|44329|44346.5|44326.5|2
1641934950000|2022-01-11 21:02:30|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|1
1641934960000|2022-01-11 21:02:40|44347.8|44327.8|44349|44329|44349|44329|44347.8|44327.8|0
1641934970000|2022-01-11 21:02:50|||||||||1
1641934990000|2022-01-11 21:03:10|44351.5|44331.5|44354|44334|44354|44334|44351.5|44331.5|2
1641935000000|2022-01-11 21:03:20|44352.7|44332.7|44351.5|44331.5|44352.7|44332.7|44351.5|44331.5|0
1641935010000|2022-01-11 21:03:30|44352.8|44332.8|44354|44334|44354|44334|44352.8|44332.8|0
1641935020000|2022-01-11 21:03:40|44352.7|44332.7|44351.5|44331.5|44352.7|44332.7|44351.5|44331.5|0
1641935040000|2022-01-11 21:04:00|||||||||1
1641935060000|2022-01-11 21:04:20|||||||||6
1641935070000|2022-01-11 21:04:30|44352.8|44332.8|44354|44334|44354|44334|44351.5|44331.5|2
1641935090000|2022-01-11 21:04:50|44351.5|44331.5|44351.5|44331.5|44351.5|44331.5|44351.5|44331.5|0
1641935100000|2022-01-11 21:05:00|||||||||1
1641935110000|2022-01-11 21:05:10|||||||||1
1641935120000|2022-01-11 21:05:20|||||||||1
1641935130000|2022-01-11 21:05:30|44352.8|44332.8|44351.5|44331.5|44352.8|44332.8|44351.5|44331.5|0
1641935140000|2022-01-11 21:05:40|||||||||1
1641935180000|2022-01-11 21:06:20|||||||||3
1641935220000|2022-01-11 21:07:00|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|5
1641935240000|2022-01-11 21:07:20|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|6
1641935270000|2022-01-11 21:07:50|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|0
1641935280000|2022-01-11 21:08:00|||||||||1
1641935290000|2022-01-11 21:08:10|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|1
1641935310000|2022-01-11 21:08:30|||||||||1
1641935330000|2022-01-11 21:08:50|||||||||1
1641935340000|2022-01-11 21:09:00|||||||||3
1641935360000|2022-01-11 21:09:20|44359|44339|44359|44339|44359|44339|44359|44339|0
1641935370000|2022-01-11 21:09:30|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|0
1641935380000|2022-01-11 21:09:40|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|44357.8|44337.8|0
1641935390000|2022-01-11 21:09:50|44359|44339|44359|44339|44359|44339|44359|44339|0
1641935400000|2022-01-11 21:10:00|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|1
1641935410000|2022-01-11 21:10:10|44359|44339|44359|44339|44359|44339|44359|44339|0
1641935420000|2022-01-11 21:10:20|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|0
1641935430000|2022-01-11 21:10:30|44357.7|44337.7|44360.3|44340.3|44360.3|44340.3|44357.7|44337.7|1
1641935440000|2022-01-11 21:10:40|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|1
1641935460000|2022-01-11 21:11:00|44360.2|44340.2|44361.5|44341.5|44361.5|44341.5|44360.2|44340.2|4
1641935480000|2022-01-11 21:11:20|||||||||3
1641935490000|2022-01-11 21:11:30|||||||||3
1641935520000|2022-01-11 21:12:00|||||||||1
1641935540000|2022-01-11 21:12:20|||||||||10
1641935580000|2022-01-11 21:13:00|44355.3|44335.3|44347.8|44327.8|44355.3|44335.3|44346.5|44326.5|9
1641935590000|2022-01-11 21:13:10|44349|44329|44349|44329|44349|44329|44349|44329|0
1641935600000|2022-01-11 21:13:20|44350.3|44330.3|44354|44334|44354|44334|44350.3|44330.3|0
1641935620000|2022-01-11 21:13:40|44352.8|44332.8|44351.5|44331.5|44352.8|44332.8|44351.5|44331.5|2
1641935630000|2022-01-11 21:13:50|44349|44329|44350.3|44330.3|44350.3|44330.3|44349|44329|0
1641935640000|2022-01-11 21:14:00|44351.5|44331.5|44351.5|44331.5|44351.5|44331.5|44351.5|44331.5|1
1641935660000|2022-01-11 21:14:20|44349|44329|44347.8|44327.8|44349|44329|44347.8|44327.8|2
1641935670000|2022-01-11 21:14:30|44349|44329|44349|44329|44349|44329|44349|44329|1
1641935680000|2022-01-11 21:14:40|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|0
1641935690000|2022-01-11 21:14:50|44351.5|44331.5|44352.8|44332.8|44352.8|44332.8|44351.5|44331.5|4
1641935700000|2022-01-11 21:15:00|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|1
1641935710000|2022-01-11 21:15:10|44356.6|44336.6|44354|44334|44357.8|44337.8|44354|44334|0
1641935720000|2022-01-11 21:15:20|44356.5|44336.5|44357.8|44337.8|44357.8|44337.8|44354|44334|4
1641935730000|2022-01-11 21:15:30|44359|44339|44359|44339|44359|44339|44359|44339|0
1641935740000|2022-01-11 21:15:40|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|0
1641935750000|2022-01-11 21:15:50|44359|44339|44356.5|44336.5|44361.5|44341.5|44356.5|44336.5|5
1641935760000|2022-01-11 21:16:00|44357.8|44337.8|44359|44339|44359|44339|44357.8|44337.8|1
1641935770000|2022-01-11 21:16:10|44360.3|44340.3|44359|44339|44361.5|44341.5|44359|44339|0
1641935790000|2022-01-11 21:16:30|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|0
1641935810000|2022-01-11 21:16:50|44360.2|44340.2|44361.5|44341.5|44361.5|44341.5|44359|44339|0
1641935820000|2022-01-11 21:17:00|44360.2|44340.2|44359|44339|44361.5|44341.5|44359|44339|2
1641935840000|2022-01-11 21:17:20|44357.8|44337.8|44359|44339|44359|44339|44357.8|44337.8|0
1641935850000|2022-01-11 21:17:30|44360.2|44340.2|44361.5|44341.5|44361.5|44341.5|44360.2|44340.2|1
1641935860000|2022-01-11 21:17:40|44359|44339|44359|44339|44359|44339|44359|44339|0
1641935880000|2022-01-11 21:18:00|44357.7|44337.7|44356.5|44336.5|44357.7|44337.7|44356.5|44336.5|0
1641935910000|2022-01-11 21:18:30|||||||||2
1641935920000|2022-01-11 21:18:40|44359|44339|44359|44339|44361.5|44341.5|44359|44339|0
1641935930000|2022-01-11 21:18:50|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|0
1641935940000|2022-01-11 21:19:00|44360.2|44340.2|44356.5|44336.5|44360.2|44340.2|44356.5|44336.5|2
1641935970000|2022-01-11 21:19:30|||||||||1
1641935980000|2022-01-11 21:19:40|||||||||1
1641935990000|2022-01-11 21:19:50|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|4
1641936000000|2022-01-11 21:20:00|44360.2|44340.2|44360.2|44340.2|44361.5|44341.5|44359|44339|0
1641936010000|2022-01-11 21:20:10|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|1
1641936020000|2022-01-11 21:20:20|44359|44339|44361.5|44341.5|44361.5|44341.5|44359|44339|0
1641936050000|2022-01-11 21:20:50|44360.2|44340.2|44359|44339|44360.2|44340.2|44359|44339|0
1641936060000|2022-01-11 21:21:00|44360.3|44340.3|44359|44339|44361.5|44341.5|44359|44339|0
1641936070000|2022-01-11 21:21:10|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|0
1641936080000|2022-01-11 21:21:20|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44359|44339|1
1641936090000|2022-01-11 21:21:30|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|0
1641936140000|2022-01-11 21:22:20|||||||||1
1641936170000|2022-01-11 21:22:50|44359|44339|44359|44339|44359|44339|44359|44339|2
1641936180000|2022-01-11 21:23:00|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.2|44340.2|0
1641936190000|2022-01-11 21:23:10|||||||||3
1641936200000|2022-01-11 21:23:20|44359|44339|44361.5|44341.5|44361.5|44341.5|44359|44339|0
1641936240000|2022-01-11 21:24:00|44360.3|44340.3|44359|44339|44360.3|44340.3|44356.5|44336.5|4
1641936270000|2022-01-11 21:24:30|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|0
1641936280000|2022-01-11 21:24:40|44359|44339|44356.5|44336.5|44359|44339|44356.5|44336.5|2
1641936320000|2022-01-11 21:25:20|||||||||2
1641936340000|2022-01-11 21:25:40|||||||||1
1641936360000|2022-01-11 21:26:00|44352.8|44332.8|44350.3|44330.3|44352.8|44332.8|44350.3|44330.3|4
1641936370000|2022-01-11 21:26:10|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|0
1641936490000|2022-01-11 21:28:10|||||||||4
1641936500000|2022-01-11 21:28:20|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|3
1641936510000|2022-01-11 21:28:30|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|3
1641936520000|2022-01-11 21:28:40|44344|44324|44344|44324|44346.5|44326.5|44344|44324|1
1641936540000|2022-01-11 21:29:00|44341.5|44321.5|44342.8|44322.8|44346.5|44326.5|44341.5|44321.5|2
1641936550000|2022-01-11 21:29:10|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44339|44319|7
1641936560000|2022-01-11 21:29:20|44339|44319|44339|44319|44339|44319|44337.7|44317.7|7
1641936570000|2022-01-11 21:29:30|44337.7|44317.7|44337.8|44317.8|44337.8|44317.8|44337.7|44317.7|0
1641936580000|2022-01-11 21:29:40|44340.3|44320.3|44339|44319|44341.5|44321.5|44337.8|44317.8|1
1641936590000|2022-01-11 21:29:50|44340.3|44320.3|44339|44319|44341.5|44321.5|44339|44319|1
1641936600000|2022-01-11 21:30:00|44337.7|44317.7|44334|44314|44344|44324|44334|44314|14
1641936610000|2022-01-11 21:30:10|44332.7|44312.7|44331.5|44311.5|44332.7|44312.7|44331.5|44311.5|1
1641936620000|2022-01-11 21:30:20|44330.2|44310.2|44331.5|44311.5|44331.5|44311.5|44329|44309|0
1641936630000|2022-01-11 21:30:30|44330.2|44310.2|44331.5|44311.5|44331.5|44311.5|44327.8|44307.8|3
1641936650000|2022-01-11 21:30:50|44330.2|44310.2|44331.5|44311.5|44331.5|44311.5|44330.2|44310.2|1
1641936660000|2022-01-11 21:31:00|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|0
1641936680000|2022-01-11 21:31:20|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|0
1641936690000|2022-01-11 21:31:30|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|0
1641936700000|2022-01-11 21:31:40|44334|44314|44334|44314|44334|44314|44334|44314|2
1641936710000|2022-01-11 21:31:50|44335.2|44315.2|44332.7|44312.7|44335.2|44315.2|44332.7|44312.7|0
1641936770000|2022-01-11 21:32:50|||||||||1
1641936780000|2022-01-11 21:33:00|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|0
1641936790000|2022-01-11 21:33:10|44332.7|44312.7|44339|44319|44340.3|44320.3|44332.7|44312.7|2
1641936820000|2022-01-11 21:33:40|44340.2|44320.2|44340.2|44320.2|44342.7|44322.7|44340.2|44320.2|4
1641936840000|2022-01-11 21:34:00|||||||||1
1641936860000|2022-01-11 21:34:20|||||||||1
1641936870000|2022-01-11 21:34:30|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|1
1641936880000|2022-01-11 21:34:40|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|1
1641936960000|2022-01-11 21:36:00|44336.5|44316.5|44335.2|44315.2|44336.5|44316.5|44334|44314|2
1641937010000|2022-01-11 21:36:50|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|2
1641937020000|2022-01-11 21:37:00|||||||||1
1641937040000|2022-01-11 21:37:20|44337.8|44317.8|44341.5|44321.5|44342.8|44322.8|44337.8|44317.8|8
1641937050000|2022-01-11 21:37:30|||||||||1
1641937080000|2022-01-11 21:38:00|44336.5|44316.5|44339|44319|44339|44319|44336.5|44316.5|7
1641937110000|2022-01-11 21:38:30|||||||||1
1641937120000|2022-01-11 21:38:40|||||||||1
1641937130000|2022-01-11 21:38:50|||||||||2
1641937140000|2022-01-11 21:39:00|||||||||1
1641937150000|2022-01-11 21:39:10|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|4
1641937170000|2022-01-11 21:39:30|44344|44324|44347.8|44327.8|44347.8|44327.8|44344|44324|1
1641937180000|2022-01-11 21:39:40|44350.2|44330.2|44354|44334|44354|44334|44350.2|44330.2|4
1641937190000|2022-01-11 21:39:50|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|1
1641937200000|2022-01-11 21:40:00|44359|44339|44359|44339|44359|44339|44359|44339|3
1641937210000|2022-01-11 21:40:10|44360.2|44340.2|44359|44339|44360.2|44340.2|44359|44339|0
1641937220000|2022-01-11 21:40:20|44360.2|44340.2|44360.3|44340.3|44361.5|44341.5|44360.2|44340.2|6
1641937230000|2022-01-11 21:40:30|44361.5|44341.5|44360.3|44340.3|44361.5|44341.5|44360.3|44340.3|0
1641937270000|2022-01-11 21:41:10|44361.6|44341.6|44361.6|44341.6|44361.6|44341.6|44361.6|44341.6|3
1641937280000|2022-01-11 21:41:20|44362.8|44342.8|44360.3|44340.3|44362.8|44342.8|44360.3|44340.3|0
1641937300000|2022-01-11 21:41:40|44359|44339|44356.5|44336.5|44359|44339|44356.5|44336.5|1
1641937310000|2022-01-11 21:41:50|||||||||1
1641937320000|2022-01-11 21:42:00|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|4
1641937330000|2022-01-11 21:42:10|44362.8|44342.8|44366.5|44346.5|44366.5|44346.5|44362.8|44342.8|8
1641937350000|2022-01-11 21:42:30|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|1
1641937360000|2022-01-11 21:42:40|44369|44349|44369|44349|44369|44349|44369|44349|0
1641937380000|2022-01-11 21:43:00|44366.5|44346.5|44367.7|44347.7|44369|44349|44366.5|44346.5|6
1641937390000|2022-01-11 21:43:10|44366.5|44346.5|44366.5|44346.5|44367.7|44347.7|44366.5|44346.5|1
1641937430000|2022-01-11 21:43:50|||||||||2
1641937440000|2022-01-11 21:44:00|44365.2|44345.2|44364|44344|44366.5|44346.5|44364|44344|1
1641937490000|2022-01-11 21:44:50|||||||||1
1641937500000|2022-01-11 21:45:00|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|8
1641937510000|2022-01-11 21:45:10|44364|44344|44364|44344|44364|44344|44362.8|44342.8|4
1641937530000|2022-01-11 21:45:30|||||||||1
1641937540000|2022-01-11 21:45:40|44366.5|44346.5|44367.8|44347.8|44367.8|44347.8|44366.5|44346.5|0
1641937560000|2022-01-11 21:46:00|44366.6|44346.6|44365.3|44345.3|44366.6|44346.6|44365.3|44345.3|1
1641937580000|2022-01-11 21:46:20|||||||||2
1641937600000|2022-01-11 21:46:40|44364|44344|44364|44344|44364|44344|44364|44344|0
1641937610000|2022-01-11 21:46:50|||||||||5
1641937620000|2022-01-11 21:47:00|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|0
1641937630000|2022-01-11 21:47:10|44361.5|44341.5|44362.8|44342.8|44362.8|44342.8|44361.5|44341.5|1
1641937640000|2022-01-11 21:47:20|44361.5|44341.5|44359|44339|44361.5|44341.5|44359|44339|1
1641937650000|2022-01-11 21:47:30|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|0
1641937670000|2022-01-11 21:47:50|44359|44339|44357.7|44337.7|44359|44339|44357.7|44337.7|1
1641937690000|2022-01-11 21:48:10|||||||||1
1641937710000|2022-01-11 21:48:30|||||||||1
1641937720000|2022-01-11 21:48:40|44356.5|44336.5|44359|44339|44359|44339|44356.5|44336.5|4
1641937730000|2022-01-11 21:48:50|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|44360.3|44340.3|0
1641937740000|2022-01-11 21:49:00|44359|44339|44361.5|44341.5|44361.5|44341.5|44359|44339|2
1641937750000|2022-01-11 21:49:10|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|4
1641937760000|2022-01-11 21:49:20|44364|44344|44364|44344|44364|44344|44364|44344|2
1641937770000|2022-01-11 21:49:30|44365.3|44345.3|44366.5|44346.5|44367.7|44347.7|44365.3|44345.3|0
1641937780000|2022-01-11 21:49:40|44365.2|44345.2|44364|44344|44365.2|44345.2|44364|44344|2
1641937790000|2022-01-11 21:49:50|||||||||3
1641937800000|2022-01-11 21:50:00|||||||||1
1641937810000|2022-01-11 21:50:10|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|3
1641937820000|2022-01-11 21:50:20|44364|44344|44364|44344|44364|44344|44364|44344|1
1641937830000|2022-01-11 21:50:30|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|44362.8|44342.8|0
1641937860000|2022-01-11 21:51:00|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|0
1641937870000|2022-01-11 21:51:10|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|1
1641937910000|2022-01-11 21:51:50|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|4
1641937920000|2022-01-11 21:52:00|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|44356.5|44336.5|0
1641937940000|2022-01-11 21:52:20|44355.2|44335.2|44351.5|44331.5|44355.2|44335.2|44351.5|44331.5|1
1641937960000|2022-01-11 21:52:40|||||||||6
1641937990000|2022-01-11 21:53:10|||||||||1
1641938010000|2022-01-11 21:53:30|44349|44329|44346.5|44326.5|44349|44329|44345.3|44325.3|3
1641938020000|2022-01-11 21:53:40|44344|44324|44341.5|44321.5|44344|44324|44341.5|44321.5|8
1641938030000|2022-01-11 21:53:50|||||||||2
1641938060000|2022-01-11 21:54:20|44342.7|44322.7|44334|44314|44342.7|44322.7|44334|44314|36
1641938070000|2022-01-11 21:54:30|44335.3|44315.3|44336.5|44316.5|44336.5|44316.5|44335.3|44315.3|1
1641938090000|2022-01-11 21:54:50|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44331.5|44311.5|1
1641938100000|2022-01-11 21:55:00|44331.5|44311.5|44329|44309|44331.6|44311.6|44329|44309|3
1641938120000|2022-01-11 21:55:20|||||||||1
1641938130000|2022-01-11 21:55:30|44327.7|44307.7|44326.5|44306.5|44327.7|44307.7|44325.3|44305.3|1
1641938140000|2022-01-11 21:55:40|44325.3|44305.3|44326.5|44306.5|44326.5|44306.5|44325.3|44305.3|1
1641938150000|2022-01-11 21:55:50|44325.3|44305.3|44325.3|44305.3|44326.5|44306.5|44325.3|44305.3|0
1641938160000|2022-01-11 21:56:00|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|0
1641938190000|2022-01-11 21:56:30|44325.3|44305.3|44326.5|44306.5|44326.5|44306.5|44325.3|44305.3|0
1641938200000|2022-01-11 21:56:40|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|2
1641938210000|2022-01-11 21:56:50|||||||||3
1641938230000|2022-01-11 21:57:10|44324|44304|44322.8|44302.8|44324|44304|44322.8|44302.8|10
1641938240000|2022-01-11 21:57:20|44322.7|44302.7|44324|44304|44324|44304|44322.7|44302.7|1
1641938260000|2022-01-11 21:57:40|44321.5|44301.5|44324|44304|44324|44304|44321.5|44301.5|7
1641938270000|2022-01-11 21:57:50|44322.7|44302.7|44321.5|44301.5|44322.7|44302.7|44321.5|44301.5|0
1641938280000|2022-01-11 21:58:00|||||||||1
1641938300000|2022-01-11 21:58:20|44326.5|44306.5|44322.8|44302.8|44326.5|44306.5|44322.8|44302.8|30
1641938310000|2022-01-11 21:58:30|44324|44304|44324|44304|44324|44304|44324|44304|1
1641938330000|2022-01-11 21:58:50|44321.5|44301.5|44322.8|44302.8|44324|44304|44321.5|44301.5|1
1641938340000|2022-01-11 21:59:00|44324|44304|44321.5|44301.5|44324|44304|44321.5|44301.5|1
1641938350000|2022-01-11 21:59:10|44326.5|44306.5|44324|44304|44326.5|44306.5|44324|44304|3
1641938370000|2022-01-11 21:59:30|44325.3|44305.3|44324|44304|44326.5|44306.5|44324|44304|6
1641938380000|2022-01-11 21:59:40|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|1
1641938390000|2022-01-11 21:59:50|44325.3|44305.3|44321.5|44301.5|44325.3|44305.3|44321.5|44301.5|1
1641942000000|2022-01-11 23:00:00|44339.8|44319.8|44317.8|44297.8|44339.8|44319.8|44314|44294|14
1641942010000|2022-01-11 23:00:10|44319|44299|44326.5|44306.5|44326.5|44306.5|44317.8|44297.8|4
1641942020000|2022-01-11 23:00:20|44327.7|44307.7|44324|44304|44329|44309|44324|44304|7
1641942030000|2022-01-11 23:00:30|44321.5|44301.5|44319.1|44299.1|44321.5|44301.5|44319.1|44299.1|4
1641942050000|2022-01-11 23:00:50|44316.6|44296.6|44319.1|44299.1|44319.1|44299.1|44316.6|44296.6|3
1641942060000|2022-01-11 23:01:00|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|0
1641942080000|2022-01-11 23:01:20|44319|44299|44319|44299|44319|44299|44319|44299|3
1641942090000|2022-01-11 23:01:30|44317.8|44297.8|44322.8|44302.8|44322.8|44302.8|44317.8|44297.8|2
1641942120000|2022-01-11 23:02:00|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|0
1641942130000|2022-01-11 23:02:10|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|0
1641942150000|2022-01-11 23:02:30|44316.5|44296.5|44310.2|44290.2|44316.5|44296.5|44309|44289|2
1641942160000|2022-01-11 23:02:40|44307.8|44287.8|44305.3|44285.3|44310.3|44290.3|44305.3|44285.3|2
1641942170000|2022-01-11 23:02:50|44307.8|44287.8|44314.1|44294.1|44314.1|44294.1|44307.8|44287.8|3
1641942180000|2022-01-11 23:03:00|44315.3|44295.3|44312.8|44292.8|44315.3|44295.3|44312.8|44292.8|0
1641942200000|2022-01-11 23:03:20|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|2
1641942220000|2022-01-11 23:03:40|44309.1|44289.1|44310.3|44290.3|44310.3|44290.3|44307.8|44287.8|5
1641942230000|2022-01-11 23:03:50|44309|44289|44307.8|44287.8|44312.8|44292.8|44307.8|44287.8|8
1641942240000|2022-01-11 23:04:00|44306.5|44286.5|44305.2|44285.2|44306.5|44286.5|44305.2|44285.2|3
1641942250000|2022-01-11 23:04:10|44302.7|44282.7|44304|44284|44304|44284|44302.7|44282.7|9
1641942260000|2022-01-11 23:04:20|44302.8|44282.8|44301.5|44281.5|44302.8|44282.8|44301.5|44281.5|3
1641942270000|2022-01-11 23:04:30|44297.8|44277.8|44302.8|44282.8|44302.8|44282.8|44297.8|44277.8|8
1641942280000|2022-01-11 23:04:40|44297.8|44277.8|44297.8|44277.8|44302.8|44282.8|44297.8|44277.8|7
1641942290000|2022-01-11 23:04:50|44296.6|44276.6|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|0
1641942300000|2022-01-11 23:05:00|44301.6|44281.6|44304.1|44284.1|44306.6|44286.6|44301.6|44281.6|5
1641942310000|2022-01-11 23:05:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1641942330000|2022-01-11 23:05:30|44307.8|44287.8|44306.6|44286.6|44307.8|44287.8|44306.6|44286.6|1
1641942360000|2022-01-11 23:06:00|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44306.6|44286.6|1
1641942370000|2022-01-11 23:06:10|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|44306.6|44286.6|1
1641942390000|2022-01-11 23:06:30|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|3
1641942410000|2022-01-11 23:06:50|44307.8|44287.8|44311.6|44291.6|44311.6|44291.6|44306.6|44286.6|0
1641942430000|2022-01-11 23:07:10|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|0
1641942440000|2022-01-11 23:07:20|44307.8|44287.8|44309.1|44289.1|44311.6|44291.6|44307.8|44287.8|0
1641942450000|2022-01-11 23:07:30|44310.3|44290.3|44301.6|44281.6|44311.6|44291.6|44301.6|44281.6|5
1641942500000|2022-01-11 23:08:20|44302.8|44282.8|44304.1|44284.1|44304.1|44284.1|44302.8|44282.8|0
1641942530000|2022-01-11 23:08:50|||||||||2
1641942540000|2022-01-11 23:09:00|||||||||2
1641942580000|2022-01-11 23:09:40|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|44309.1|44289.1|2
1641942590000|2022-01-11 23:09:50|44311.6|44291.6|44314.1|44294.1|44314.1|44294.1|44311.6|44291.6|2
1641942600000|2022-01-11 23:10:00|||||||||1
1641942610000|2022-01-11 23:10:10|44315.3|44295.3|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|1
1641942640000|2022-01-11 23:10:40|44316.6|44296.6|44314.1|44294.1|44316.6|44296.6|44314.1|44294.1|1
1641942650000|2022-01-11 23:10:50|44316.5|44296.5|44316.6|44296.6|44316.6|44296.6|44315.3|44295.3|2
1641942660000|2022-01-11 23:11:00|44315.3|44295.3|44317.8|44297.8|44317.8|44297.8|44315.3|44295.3|5
1641942670000|2022-01-11 23:11:10|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|4
1641942690000|2022-01-11 23:11:30|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|3
1641942700000|2022-01-11 23:11:40|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|44321.6|44301.6|0
1641942710000|2022-01-11 23:11:50|44322.8|44302.8|44324.1|44304.1|44324.1|44304.1|44322.8|44302.8|2
1641942720000|2022-01-11 23:12:00|44325.3|44305.3|44326.6|44306.6|44326.6|44306.6|44324.1|44304.1|0
1641942740000|2022-01-11 23:12:20|44325.3|44305.3|44324.1|44304.1|44325.3|44305.3|44324.1|44304.1|0
1641942760000|2022-01-11 23:12:40|44324|44304|44320.3|44300.3|44324|44304|44320.3|44300.3|3
1641942770000|2022-01-11 23:12:50|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|1
1641942780000|2022-01-11 23:13:00|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|0
1641942830000|2022-01-11 23:13:50|44319.1|44299.1|44320.3|44300.3|44320.3|44300.3|44319.1|44299.1|1
1641942840000|2022-01-11 23:14:00|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44316.6|44296.6|2
1641942850000|2022-01-11 23:14:10|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|0
1641942860000|2022-01-11 23:14:20|||||||||6
1641942910000|2022-01-11 23:15:10|44315.3|44295.3|44314.1|44294.1|44315.3|44295.3|44314.1|44294.1|0
1641942930000|2022-01-11 23:15:30|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|1
1641942940000|2022-01-11 23:15:40|44315.3|44295.3|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|0
1641942950000|2022-01-11 23:15:50|||||||||2
1641942980000|2022-01-11 23:16:20|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|2
1641942990000|2022-01-11 23:16:30|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|1
1641943000000|2022-01-11 23:16:40|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|0
1641943070000|2022-01-11 23:17:50|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|4
1641943080000|2022-01-11 23:18:00|44315.3|44295.3|44316.6|44296.6|44316.6|44296.6|44315.3|44295.3|2
1641943130000|2022-01-11 23:18:50|44314.1|44294.1|44316.6|44296.6|44316.6|44296.6|44314.1|44294.1|6
1641943140000|2022-01-11 23:19:00|44315.3|44295.3|44316.6|44296.6|44316.6|44296.6|44312.8|44292.8|1
1641943150000|2022-01-11 23:19:10|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|44311.6|44291.6|6
1641943160000|2022-01-11 23:19:20|44304.1|44284.1|44301.6|44281.6|44304.1|44284.1|44299.1|44279.1|7
1641943170000|2022-01-11 23:19:30|||||||||1
1641943190000|2022-01-11 23:19:50|44300.3|44280.3|44299.1|44279.1|44300.3|44280.3|44299.1|44279.1|0
1641943220000|2022-01-11 23:20:20|||||||||1
1641943230000|2022-01-11 23:20:30|44300.3|44280.3|44297.8|44277.8|44301.6|44281.6|44297.8|44277.8|3
1641943250000|2022-01-11 23:20:50|||||||||1
1641943280000|2022-01-11 23:21:20|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|3
1641943310000|2022-01-11 23:21:50|44297.8|44277.8|44295.3|44275.3|44299.1|44279.1|44295.3|44275.3|2
1641943320000|2022-01-11 23:22:00|44294.1|44274.1|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|0
1641943330000|2022-01-11 23:22:10|44294.1|44274.1|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|0
1641943370000|2022-01-11 23:22:50|44296.6|44276.6|44297.8|44277.8|44299.1|44279.1|44296.6|44276.6|1
1641943380000|2022-01-11 23:23:00|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44297.8|44277.8|0
1641943410000|2022-01-11 23:23:30|44297.8|44277.8|44299.1|44279.1|44299.1|44279.1|44297.8|44277.8|1
1641943420000|2022-01-11 23:23:40|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44295.3|44275.3|2
1641943440000|2022-01-11 23:24:00|44295.3|44275.3|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|1
1641943450000|2022-01-11 23:24:10|44296.6|44276.6|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|0
1641943460000|2022-01-11 23:24:20|44296.6|44276.6|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|0
1641943480000|2022-01-11 23:24:40|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|0
1641943490000|2022-01-11 23:24:50|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|0
1641943500000|2022-01-11 23:25:00|44294.1|44274.1|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|4
1641943540000|2022-01-11 23:25:40|44294.1|44274.1|44294.1|44274.1|44295.3|44275.3|44294.1|44274.1|3
1641943620000|2022-01-11 23:27:00|44295.3|44275.3|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|0
1641943630000|2022-01-11 23:27:10|44294.1|44274.1|44296.6|44276.6|44296.6|44276.6|44294.1|44274.1|0
1641943650000|2022-01-11 23:27:30|44295.3|44275.3|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|0
1641943660000|2022-01-11 23:27:40|44296.6|44276.6|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|4
1641943680000|2022-01-11 23:28:00|44295.3|44275.3|44295.3|44275.3|44296.6|44276.6|44294.1|44274.1|0
1641943690000|2022-01-11 23:28:10|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|44294.1|44274.1|0
1641943710000|2022-01-11 23:28:30|||||||||1
1641943730000|2022-01-11 23:28:50|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|0
1641943740000|2022-01-11 23:29:00|44294.1|44274.1|44295.3|44275.3|44295.3|44275.3|44294.1|44274.1|1
1641943750000|2022-01-11 23:29:10|44296.6|44276.6|44299.1|44279.1|44299.1|44279.1|44295.3|44275.3|1
1641943760000|2022-01-11 23:29:20|44297.8|44277.8|44294.1|44274.1|44297.8|44277.8|44294.1|44274.1|3
1641943770000|2022-01-11 23:29:30|44295.3|44275.3|44294.1|44274.1|44295.3|44275.3|44294.1|44274.1|0
1641943780000|2022-01-11 23:29:40|44295.3|44275.3|44294.1|44274.1|44295.3|44275.3|44294.1|44274.1|1
1641943790000|2022-01-11 23:29:50|44295.3|44275.3|44294.1|44274.1|44295.3|44275.3|44294.1|44274.1|14
1641943800000|2022-01-11 23:30:00|44292.8|44272.8|44294.1|44274.1|44294.1|44274.1|44291.6|44271.6|6
1641943820000|2022-01-11 23:30:20|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|44295.3|44275.3|2
1641943830000|2022-01-11 23:30:30|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|1
1641943840000|2022-01-11 23:30:40|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1641943850000|2022-01-11 23:30:50|||||||||1
1641943860000|2022-01-11 23:31:00|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|44296.6|44276.6|0
1641943880000|2022-01-11 23:31:20|44297.8|44277.8|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|1
1641943890000|2022-01-11 23:31:30|44297.8|44277.8|44296.6|44276.6|44297.8|44277.8|44296.6|44276.6|0
1641943910000|2022-01-11 23:31:50|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1641943920000|2022-01-11 23:32:00|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|44301.6|44281.6|0
1641944040000|2022-01-11 23:34:00|44300.3|44280.3|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|2
1641944050000|2022-01-11 23:34:10|44302.8|44282.8|44304.1|44284.1|44304.1|44284.1|44302.8|44282.8|0
1641944210000|2022-01-11 23:36:50|||||||||2
1641944220000|2022-01-11 23:37:00|||||||||2
1641944320000|2022-01-11 23:38:40|||||||||1
1641944350000|2022-01-11 23:39:10|44302.8|44282.8|44299.1|44279.1|44302.8|44282.8|44299.1|44279.1|2
1641944360000|2022-01-11 23:39:20|44297.8|44277.8|44297.8|44277.8|44299.1|44279.1|44297.8|44277.8|0
1641944370000|2022-01-11 23:39:30|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1641944380000|2022-01-11 23:39:40|44297.8|44277.8|44297.8|44277.8|44299.1|44279.1|44297.8|44277.8|0
1641944390000|2022-01-11 23:39:50|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44297.8|44277.8|0
1641944400000|2022-01-11 23:40:00|44297.8|44277.8|44301.6|44281.6|44301.6|44281.6|44297.8|44277.8|2
1641944410000|2022-01-11 23:40:10|44300.3|44280.3|44302.8|44282.8|44302.8|44282.8|44300.3|44280.3|0
1641944420000|2022-01-11 23:40:20|44301.6|44281.6|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|1
1641944460000|2022-01-11 23:41:00|44297.8|44277.8|44299.1|44279.1|44299.1|44279.1|44297.8|44277.8|0
1641944530000|2022-01-11 23:42:10|||||||||3
1641944560000|2022-01-11 23:42:40|44296.6|44276.6|44292.8|44272.8|44296.6|44276.6|44292.8|44272.8|1
1641944590000|2022-01-11 23:43:10|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|0
1641944600000|2022-01-11 23:43:20|44292.8|44272.8|44290.3|44270.3|44292.8|44272.8|44290.3|44270.3|5
1641944610000|2022-01-11 23:43:30|44289.1|44269.1|44285.3|44265.3|44289.1|44269.1|44285.3|44265.3|2
1641944630000|2022-01-11 23:43:50|||||||||2
1641944640000|2022-01-11 23:44:00|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|2
1641944690000|2022-01-11 23:44:50|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|2
1641944700000|2022-01-11 23:45:00|44284.1|44264.1|44286.6|44266.6|44286.6|44266.6|44284.1|44264.1|4
1641944710000|2022-01-11 23:45:10|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|2
1641944750000|2022-01-11 23:45:50|||||||||1
1641944790000|2022-01-11 23:46:30|44282.8|44262.8|44281.6|44261.6|44282.8|44262.8|44281.6|44261.6|1
1641944810000|2022-01-11 23:46:50|44279.1|44259.1|44274.1|44254.1|44279.1|44259.1|44274.1|44254.1|2
1641944820000|2022-01-11 23:47:00|||||||||3
1641944830000|2022-01-11 23:47:10|44272.8|44252.8|44270.3|44250.3|44272.8|44252.8|44270.3|44250.3|2
1641944850000|2022-01-11 23:47:30|44271.6|44251.6|44270.3|44250.3|44271.6|44251.6|44270.3|44250.3|1
1641944860000|2022-01-11 23:47:40|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44270.3|44250.3|0
1641944870000|2022-01-11 23:47:50|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44269.1|44249.1|1
1641944880000|2022-01-11 23:48:00|||||||||3
1641944900000|2022-01-11 23:48:20|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|9
1641944910000|2022-01-11 23:48:30|44251.6|44231.6|44252.8|44232.8|44252.8|44232.8|44251.6|44231.6|3
1641944930000|2022-01-11 23:48:50|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|2
1641944940000|2022-01-11 23:49:00|44255.3|44235.3|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|0
1641944970000|2022-01-11 23:49:30|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1641944980000|2022-01-11 23:49:40|44255.3|44235.3|44256.6|44236.6|44256.6|44236.6|44255.3|44235.3|0
1641944990000|2022-01-11 23:49:50|44255.3|44235.3|44254.1|44234.1|44255.3|44235.3|44251.6|44231.6|0
1641945000000|2022-01-11 23:50:00|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1641945030000|2022-01-11 23:50:30|44259.1|44239.1|44260.3|44240.3|44260.3|44240.3|44259.1|44239.1|2
1641945040000|2022-01-11 23:50:40|||||||||1
1641945060000|2022-01-11 23:51:00|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|10
1641945090000|2022-01-11 23:51:30|44264.1|44244.1|44265.3|44245.3|44265.3|44245.3|44264.1|44244.1|3
1641945140000|2022-01-11 23:52:20|44266.6|44246.6|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|0
1641945150000|2022-01-11 23:52:30|44270.3|44250.3|44271.6|44251.6|44271.6|44251.6|44270.3|44250.3|1
1641945160000|2022-01-11 23:52:40|44270.3|44250.3|44269.1|44249.1|44270.3|44250.3|44269.1|44249.1|0
1641945170000|2022-01-11 23:52:50|||||||||2
1641945240000|2022-01-11 23:54:00|||||||||1
1641945250000|2022-01-11 23:54:10|44267.8|44247.8|44262.8|44242.8|44267.8|44247.8|44262.8|44242.8|1
1641945280000|2022-01-11 23:54:40|44261.5|44241.5|44256.6|44236.6|44261.5|44241.5|44256.6|44236.6|0
1641945290000|2022-01-11 23:54:50|44255.3|44235.3|44251.6|44231.6|44255.3|44235.3|44251.6|44231.6|0
1641945300000|2022-01-11 23:55:00|44252.8|44232.8|44256.6|44236.6|44256.6|44236.6|44252.8|44232.8|1
1641945310000|2022-01-11 23:55:10|44257.8|44237.8|44259.1|44239.1|44259.1|44239.1|44257.8|44237.8|1
1641945330000|2022-01-11 23:55:30|44260.3|44240.3|44264.1|44244.1|44264.1|44244.1|44260.3|44240.3|2
1641945360000|2022-01-11 23:56:00|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|2
1641945410000|2022-01-11 23:56:50|||||||||4
1641945420000|2022-01-11 23:57:00|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|0
1641945450000|2022-01-11 23:57:30|44266.6|44246.6|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|2
1641945460000|2022-01-11 23:57:40|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|0
1641945480000|2022-01-11 23:58:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|1
1641945490000|2022-01-11 23:58:10|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|0
1641945500000|2022-01-11 23:58:20|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1641945540000|2022-01-11 23:59:00|||||||||1
1641945560000|2022-01-11 23:59:20|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|44270.3|44250.3|1
1641945570000|2022-01-11 23:59:30|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|6
1641945580000|2022-01-11 23:59:40|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|3
1641945590000|2022-01-11 23:59:50|44265.3|44245.3|44262.8|44242.8|44265.3|44245.3|44262.8|44242.8|0
1641945600000|2022-01-12 00:00:00|44259|44239|44256.6|44236.6|44259|44239|44256.6|44236.6|0
1641945610000|2022-01-12 00:00:10|44254.1|44234.1|44251.6|44231.6|44254.1|44234.1|44251.6|44231.6|0
1641945620000|2022-01-12 00:00:20|44252.8|44232.8|44251.6|44231.6|44256.6|44236.6|44251.6|44231.6|0
1641945630000|2022-01-12 00:00:30|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|0
1641945640000|2022-01-12 00:00:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|1
1641945650000|2022-01-12 00:00:50|44255.3|44235.3|44251.6|44231.6|44255.3|44235.3|44251.6|44231.6|0
1641945660000|2022-01-12 00:01:00|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|0
1641945670000|2022-01-12 00:01:10|44259.1|44239.1|44260.3|44240.3|44261.6|44241.6|44259.1|44239.1|4
1641945680000|2022-01-12 00:01:20|44261.6|44241.6|44265.3|44245.3|44265.3|44245.3|44261.6|44241.6|2
1641945690000|2022-01-12 00:01:30|44266.6|44246.6|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|4
1641945710000|2022-01-12 00:01:50|||||||||1
1641945720000|2022-01-12 00:02:00|44270.3|44250.3|44266.6|44246.6|44270.3|44250.3|44266.6|44246.6|1
1641945790000|2022-01-12 00:03:10|44267.8|44247.8|44269.1|44249.1|44269.1|44249.1|44267.8|44247.8|0
1641945810000|2022-01-12 00:03:30|44266.6|44246.6|44265.3|44245.3|44266.6|44246.6|44265.3|44245.3|2
1641945840000|2022-01-12 00:04:00|||||||||3
1641945850000|2022-01-12 00:04:10|44266.6|44246.6|44270.3|44250.3|44270.3|44250.3|44266.6|44246.6|2
1641945880000|2022-01-12 00:04:40|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|1
1641945890000|2022-01-12 00:04:50|44270.3|44250.3|44269.1|44249.1|44270.3|44250.3|44269.1|44249.1|0
1641945900000|2022-01-12 00:05:00|44270.3|44250.3|44280.3|44260.3|44280.3|44260.3|44270.3|44250.3|6
1641945920000|2022-01-12 00:05:20|44285.3|44265.3|44282.8|44262.8|44285.3|44265.3|44282.8|44262.8|2
1641945930000|2022-01-12 00:05:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1641945960000|2022-01-12 00:06:00|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1641945970000|2022-01-12 00:06:10|44281.6|44261.6|44280.3|44260.3|44281.6|44261.6|44280.3|44260.3|0
1641945980000|2022-01-12 00:06:20|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1641945990000|2022-01-12 00:06:30|44274.1|44254.1|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|0
1641946000000|2022-01-12 00:06:40|44275.3|44255.3|44274.1|44254.1|44275.3|44255.3|44274.1|44254.1|0
1641946010000|2022-01-12 00:06:50|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|44272.8|44252.8|0
1641946020000|2022-01-12 00:07:00|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1641946040000|2022-01-12 00:07:20|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|1
1641946070000|2022-01-12 00:07:50|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|0
1641946080000|2022-01-12 00:08:00|44274.1|44254.1|44279.1|44259.1|44279.1|44259.1|44274.1|44254.1|1
1641946110000|2022-01-12 00:08:30|||||||||2
1641946130000|2022-01-12 00:08:50|44280.3|44260.3|44281.6|44261.6|44281.6|44261.6|44280.3|44260.3|3
1641946140000|2022-01-12 00:09:00|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|1
1641946150000|2022-01-12 00:09:10|44285.3|44265.3|44285.3|44265.3|44286.6|44266.6|44285.3|44265.3|0
1641946160000|2022-01-12 00:09:20|44284.1|44264.1|44285.3|44265.3|44285.3|44265.3|44281.6|44261.6|0
1641946170000|2022-01-12 00:09:30|44284.1|44264.1|44281.6|44261.6|44284.1|44264.1|44281.6|44261.6|0
1641946230000|2022-01-12 00:10:30|||||||||1
1641946240000|2022-01-12 00:10:40|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|1
1641946250000|2022-01-12 00:10:50|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1641946260000|2022-01-12 00:11:00|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1641946270000|2022-01-12 00:11:10|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1641946280000|2022-01-12 00:11:20|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1641946290000|2022-01-12 00:11:30|44277.8|44257.8|44274.1|44254.1|44277.8|44257.8|44274.1|44254.1|2
1641946300000|2022-01-12 00:11:40|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|0
1641946310000|2022-01-12 00:11:50|44275.3|44255.3|44274.1|44254.1|44275.3|44255.3|44274.1|44254.1|0
1641946320000|2022-01-12 00:12:00|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|4
1641946340000|2022-01-12 00:12:20|44276.6|44256.6|44277.8|44257.8|44277.8|44257.8|44276.6|44256.6|0
1641946350000|2022-01-12 00:12:30|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|0
1641946360000|2022-01-12 00:12:40|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|0
1641946370000|2022-01-12 00:12:50|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1641946380000|2022-01-12 00:13:00|44277.8|44257.8|44279.1|44259.1|44279.1|44259.1|44277.8|44257.8|1
1641946410000|2022-01-12 00:13:30|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|0
1641946440000|2022-01-12 00:14:00|||||||||3
1641946500000|2022-01-12 00:15:00|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1641946520000|2022-01-12 00:15:20|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1641946530000|2022-01-12 00:15:30|44285.3|44265.3|44281.6|44261.6|44285.3|44265.3|44281.6|44261.6|0
1641946540000|2022-01-12 00:15:40|||||||||1
1641946560000|2022-01-12 00:16:00|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1641946570000|2022-01-12 00:16:10|44280.3|44260.3|44276.6|44256.6|44280.3|44260.3|44276.6|44256.6|0
1641946580000|2022-01-12 00:16:20|44277.8|44257.8|44276.6|44256.6|44280.3|44260.3|44276.6|44256.6|0
1641946590000|2022-01-12 00:16:30|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1641946600000|2022-01-12 00:16:40|44277.8|44257.8|44276.6|44256.6|44277.8|44257.8|44276.6|44256.6|0
1641946620000|2022-01-12 00:17:00|44277.8|44257.8|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1641946630000|2022-01-12 00:17:10|44277.8|44257.8|44279.1|44259.1|44279.1|44259.1|44277.8|44257.8|0
1641946650000|2022-01-12 00:17:30|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|0
1641946670000|2022-01-12 00:17:50|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1641946690000|2022-01-12 00:18:10|44280.3|44260.3|44281.6|44261.6|44281.6|44261.6|44280.3|44260.3|3
1641946720000|2022-01-12 00:18:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|2
1641946740000|2022-01-12 00:19:00|||||||||3
1641946750000|2022-01-12 00:19:10|44285.3|44265.3|44286.6|44266.6|44286.6|44266.6|44285.3|44265.3|1
1641946760000|2022-01-12 00:19:20|44285.3|44265.3|44282.8|44262.8|44285.3|44265.3|44282.8|44262.8|0
1641946800000|2022-01-12 00:20:00|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1641946810000|2022-01-12 00:20:10|44285.3|44265.3|44286.6|44266.6|44286.6|44266.6|44285.3|44265.3|0
1641946830000|2022-01-12 00:20:30|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|44286.5|44266.5|0
1641946860000|2022-01-12 00:21:00|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1641946870000|2022-01-12 00:21:10|44284|44264|44284|44264|44284|44264|44284|44264|0
1641946890000|2022-01-12 00:21:30|44282.8|44262.8|44281.5|44261.5|44282.8|44262.8|44281.5|44261.5|1
1641946970000|2022-01-12 00:22:50|44284|44264|44281.5|44261.5|44284|44264|44281.5|44261.5|0
1641946980000|2022-01-12 00:23:00|44284|44264|44284|44264|44285.3|44265.3|44284|44264|0
1641946990000|2022-01-12 00:23:10|44286.5|44266.5|44289|44269|44291.5|44271.5|44286.5|44266.5|3
1641947000000|2022-01-12 00:23:20|44290.3|44270.3|44289|44269|44290.3|44270.3|44289|44269|0
1641947010000|2022-01-12 00:23:30|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|44291.5|44271.5|1
1641947040000|2022-01-12 00:24:00|44289|44269|44289|44269|44289|44269|44289|44269|2
1641947070000|2022-01-12 00:24:30|44290.3|44270.3|44291.5|44271.5|44291.5|44271.5|44290.3|44270.3|0
1641947090000|2022-01-12 00:24:50|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|1
1641947100000|2022-01-12 00:25:00|44289|44269|44291.5|44271.5|44291.5|44271.5|44289|44269|1
1641947170000|2022-01-12 00:26:10|44294|44274|44294|44274|44294|44274|44294|44274|0
1641947190000|2022-01-12 00:26:30|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|44296.5|44276.5|3
1641947200000|2022-01-12 00:26:40|44297.8|44277.8|44300.3|44280.3|44300.3|44280.3|44297.8|44277.8|0
1641947240000|2022-01-12 00:27:20|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|0
1641947270000|2022-01-12 00:27:50|||||||||2
1641947310000|2022-01-12 00:28:30|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|1
1641947380000|2022-01-12 00:29:40|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|1
1641947410000|2022-01-12 00:30:10|44307.8|44287.8|44305.3|44285.3|44307.8|44287.8|44305.3|44285.3|0
1641947440000|2022-01-12 00:30:40|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|0
1641947460000|2022-01-12 00:31:00|||||||||1
1641947470000|2022-01-12 00:31:10|44309|44289|44309|44289|44309|44289|44309|44289|0
1641947490000|2022-01-12 00:31:30|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|3
1641947500000|2022-01-12 00:31:40|44322.8|44302.8|44324|44304|44324|44304|44322.8|44302.8|0
1641947510000|2022-01-12 00:31:50|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|1
1641947520000|2022-01-12 00:32:00|44324|44304|44324|44304|44324|44304|44324|44304|0
1641947530000|2022-01-12 00:32:10|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|3
1641947540000|2022-01-12 00:32:20|44336.5|44316.5|44339|44319|44339|44319|44336.5|44316.5|3
1641947550000|2022-01-12 00:32:30|44341.5|44321.5|44344|44324|44344|44324|44341.5|44321.5|0
1641947560000|2022-01-12 00:32:40|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|44341.5|44321.5|2
1641947570000|2022-01-12 00:32:50|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|3
1641947580000|2022-01-12 00:33:00|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|2
1641947590000|2022-01-12 00:33:10|||||||||1
1641947630000|2022-01-12 00:33:50|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|1
1641947640000|2022-01-12 00:34:00|44349|44329|44354|44334|44354|44334|44349|44329|4
1641947650000|2022-01-12 00:34:10|44355.3|44335.3|44360.3|44340.3|44360.3|44340.3|44355.3|44335.3|3
1641947660000|2022-01-12 00:34:20|||||||||1
1641947670000|2022-01-12 00:34:30|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|3
1641947700000|2022-01-12 00:35:00|44359|44339|44350.3|44330.3|44359|44339|44350.3|44330.3|6
1641947710000|2022-01-12 00:35:10|44349|44329|44350.3|44330.3|44350.3|44330.3|44349|44329|1
1641947720000|2022-01-12 00:35:20|44351.6|44331.6|44351.5|44331.5|44351.6|44331.6|44351.5|44331.5|2
1641947730000|2022-01-12 00:35:30|44350.3|44330.3|44349|44329|44350.3|44330.3|44349|44329|1
1641947740000|2022-01-12 00:35:40|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|44346.5|44326.5|0
1641947750000|2022-01-12 00:35:50|||||||||2
1641947760000|2022-01-12 00:36:00|44344|44324|44344|44324|44344|44324|44344|44324|0
1641947780000|2022-01-12 00:36:20|44346.5|44326.5|44341.5|44321.5|44346.5|44326.5|44341.5|44321.5|2
1641947790000|2022-01-12 00:36:30|44340.3|44320.3|44334|44314|44340.3|44320.3|44334|44314|1
1641947820000|2022-01-12 00:37:00|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|1
1641947830000|2022-01-12 00:37:10|44332.8|44312.8|44334|44314|44334|44314|44332.8|44312.8|0
1641947840000|2022-01-12 00:37:20|44332.8|44312.8|44334|44314|44334|44314|44331.5|44311.5|6
1641947850000|2022-01-12 00:37:30|44335.3|44315.3|44339|44319|44339|44319|44335.3|44315.3|3
1641947890000|2022-01-12 00:38:10|44340.3|44320.3|44341.5|44321.5|44341.5|44321.5|44340.3|44320.3|1
1641947900000|2022-01-12 00:38:20|44340.3|44320.3|44336.5|44316.5|44340.3|44320.3|44336.5|44316.5|3
1641947910000|2022-01-12 00:38:30|44335.3|44315.3|44334|44314|44335.3|44315.3|44334|44314|1
1641947920000|2022-01-12 00:38:40|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|0
1641947940000|2022-01-12 00:39:00|||||||||1
1641947990000|2022-01-12 00:39:50|||||||||1
1641948010000|2022-01-12 00:40:10|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|2
1641948020000|2022-01-12 00:40:20|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|44336.5|44316.5|1
1641948030000|2022-01-12 00:40:30|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|44335.3|44315.3|0
1641948060000|2022-01-12 00:41:00|44334|44314|44329|44309|44334|44314|44329|44309|2
1641948090000|2022-01-12 00:41:30|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|2
1641948100000|2022-01-12 00:41:40|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|1
1641948120000|2022-01-12 00:42:00|||||||||1
1641948160000|2022-01-12 00:42:40|44320.3|44300.3|44324|44304|44324|44304|44320.3|44300.3|1
1641948170000|2022-01-12 00:42:50|44325.3|44305.3|44331.5|44311.5|44331.5|44311.5|44325.3|44305.3|1
1641948210000|2022-01-12 00:43:30|44330.3|44310.3|44331.5|44311.5|44331.5|44311.5|44326.5|44306.5|1
1641948220000|2022-01-12 00:43:40|44330.3|44310.3|44331.5|44311.5|44331.5|44311.5|44329|44309|1
1641948240000|2022-01-12 00:44:00|||||||||4
1641948280000|2022-01-12 00:44:40|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|1
1641948300000|2022-01-12 00:45:00|44330.3|44310.3|44321.5|44301.5|44330.3|44310.3|44321.5|44301.5|6
1641948350000|2022-01-12 00:45:50|||||||||4
1641948380000|2022-01-12 00:46:20|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|11
1641948390000|2022-01-12 00:46:30|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|4
1641948430000|2022-01-12 00:47:10|44329|44309|44331.5|44311.5|44331.5|44311.5|44329|44309|0
1641948440000|2022-01-12 00:47:20|||||||||1
1641948450000|2022-01-12 00:47:30|44330.3|44310.3|44329|44309|44330.3|44310.3|44329|44309|1
1641948460000|2022-01-12 00:47:40|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|2
1641948480000|2022-01-12 00:48:00|44324|44304|44324|44304|44324|44304|44324|44304|0
1641948490000|2022-01-12 00:48:10|||||||||1
1641948500000|2022-01-12 00:48:20|44320.3|44300.3|44317.8|44297.8|44320.3|44300.3|44317.8|44297.8|5
1641948510000|2022-01-12 00:48:30|44319|44299|44319|44299|44319|44299|44319|44299|0
1641948540000|2022-01-12 00:49:00|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|2
1641948650000|2022-01-12 00:50:50|||||||||1
1641948670000|2022-01-12 00:51:10|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|1
1641948700000|2022-01-12 00:51:40|||||||||1
1641948730000|2022-01-12 00:52:10|||||||||1
1641948760000|2022-01-12 00:52:40|||||||||1
1641948770000|2022-01-12 00:52:50|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|1
1641948790000|2022-01-12 00:53:10|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1641948800000|2022-01-12 00:53:20|44320.3|44300.3|44321.5|44301.5|44321.5|44301.5|44320.3|44300.3|0
1641948810000|2022-01-12 00:53:30|44319|44299|44321.5|44301.5|44321.5|44301.5|44319|44299|0
1641948820000|2022-01-12 00:53:40|44317.8|44297.8|44310.3|44290.3|44317.8|44297.8|44310.3|44290.3|9
1641948830000|2022-01-12 00:53:50|44309|44289|44307.8|44287.8|44309|44289|44307.8|44287.8|0
1641948840000|2022-01-12 00:54:00|44306.5|44286.5|44304|44284|44306.5|44286.5|44304|44284|3
1641948850000|2022-01-12 00:54:10|44300.3|44280.3|44292.8|44272.8|44300.3|44280.3|44292.8|44272.8|8
1641948860000|2022-01-12 00:54:20|44291.5|44271.5|44290.3|44270.3|44291.5|44271.5|44290.3|44270.3|1
1641948870000|2022-01-12 00:54:30|||||||||3
1641948880000|2022-01-12 00:54:40|44289|44269|44287.8|44267.8|44289|44269|44287.8|44267.8|0
1641948890000|2022-01-12 00:54:50|44289|44269|44291.5|44271.5|44291.5|44271.5|44289|44269|3
1641948900000|2022-01-12 00:55:00|44289|44269|44294|44274|44294|44274|44286.5|44266.5|14
1641948910000|2022-01-12 00:55:10|44295.3|44275.3|44296.5|44276.5|44296.5|44276.5|44295.3|44275.3|0
1641948990000|2022-01-12 00:56:30|||||||||2
1641949000000|2022-01-12 00:56:40|44297.8|44277.8|44296.5|44276.5|44299|44279|44296.5|44276.5|1
1641949010000|2022-01-12 00:56:50|||||||||1
1641949040000|2022-01-12 00:57:20|44297.8|44277.8|44296.5|44276.5|44299|44279|44296.5|44276.5|2
1641949050000|2022-01-12 00:57:30|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|0
1641949060000|2022-01-12 00:57:40|44299|44279|44301.5|44281.5|44301.5|44281.5|44299|44279|1
1641949080000|2022-01-12 00:58:00|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|44302.8|44282.8|3
1641949110000|2022-01-12 00:58:30|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|2
1641949130000|2022-01-12 00:58:50|44300.3|44280.3|44296.5|44276.5|44300.3|44280.3|44296.5|44276.5|7
1641949140000|2022-01-12 00:59:00|44295.3|44275.3|44294|44274|44295.3|44275.3|44294|44274|1
1641949170000|2022-01-12 00:59:30|||||||||1
1641949190000|2022-01-12 00:59:50|||||||||2
1641949200000|2022-01-12 01:00:00|44272.7|44252.7|44264|44244|44276.5|44256.5|44259|44239|41
1641949210000|2022-01-12 01:00:10|44265.3|44245.3|44259|44239|44271.5|44251.5|44259|44239|19
1641949220000|2022-01-12 01:00:20|44257.8|44237.8|44244|44224|44257.8|44237.8|44244|44224|19
1641949230000|2022-01-12 01:00:30|44245.3|44225.3|44254|44234|44254|44234|44244|44224|10
1641949240000|2022-01-12 01:00:40|44256.5|44236.5|44259|44239|44259|44239|44256.5|44236.5|5
1641949250000|2022-01-12 01:00:50|44260.3|44240.3|44262.8|44242.8|44262.8|44242.8|44259|44239|5
1641949260000|2022-01-12 01:01:00|44264|44244|44254|44234|44264|44244|44254|44234|8
1641949270000|2022-01-12 01:01:10|44255.3|44235.3|44267.8|44247.8|44269|44249|44255.3|44235.3|10
1641949280000|2022-01-12 01:01:20|44266.5|44246.5|44260.3|44240.3|44269|44249|44260.3|44240.3|7
1641949290000|2022-01-12 01:01:30|44261.5|44241.5|44252.8|44232.8|44264|44244|44250.3|44230.3|13
1641949300000|2022-01-12 01:01:40|44254|44234|44244|44224|44254|44234|44244|44224|7
1641949310000|2022-01-12 01:01:50|44242.8|44222.8|44241.5|44221.5|44242.8|44222.8|44239|44219|14
1641949320000|2022-01-12 01:02:00|44242.8|44222.8|44236.5|44216.5|44244|44224|44236.5|44216.5|8
1641949330000|2022-01-12 01:02:10|44229|44209|44231.5|44211.5|44234|44214|44229|44209|13
1641949340000|2022-01-12 01:02:20|44229|44209|44224|44204|44229|44209|44221.5|44201.5|12
1641949350000|2022-01-12 01:02:30|44226.5|44206.5|44229|44209|44229|44209|44221.5|44201.5|4
1641949360000|2022-01-12 01:02:40|44226.6|44206.6|44222.8|44202.8|44229|44209|44219|44199|10
1641949370000|2022-01-12 01:02:50|44224|44204|44226.5|44206.5|44226.5|44206.5|44222.8|44202.8|11
1641949380000|2022-01-12 01:03:00|44227.8|44207.8|44229|44209|44242.8|44222.8|44227.8|44207.8|13
1641949390000|2022-01-12 01:03:10|44226.5|44206.5|44219|44199|44226.5|44206.5|44219|44199|5
1641949400000|2022-01-12 01:03:20|44216.5|44196.5|44201.5|44181.5|44216.5|44196.5|44201.5|44181.5|22
1641949410000|2022-01-12 01:03:30|44204|44184|44206.5|44186.5|44211.5|44191.5|44204|44184|7
1641949420000|2022-01-12 01:03:40|44207.8|44187.8|44204|44184|44211.5|44191.5|44204|44184|6
1641949430000|2022-01-12 01:03:50|44205.3|44185.3|44209|44189|44209|44189|44205.3|44185.3|6
1641949440000|2022-01-12 01:04:00|44210.3|44190.3|44209|44189|44214|44194|44209|44189|13
1641949450000|2022-01-12 01:04:10|44206.5|44186.5|44204|44184|44206.5|44186.5|44204|44184|9
1641949460000|2022-01-12 01:04:20|44201.5|44181.5|44205.3|44185.3|44206.5|44186.5|44201.5|44181.5|4
1641949470000|2022-01-12 01:04:30|44206.5|44186.5|44204|44184|44206.5|44186.5|44204|44184|1
1641949480000|2022-01-12 01:04:40|44206.5|44186.5|44206.5|44186.5|44206.5|44186.5|44205.3|44185.3|5
1641949490000|2022-01-12 01:04:50|44205.3|44185.3|44236.5|44216.5|44236.5|44216.5|44204|44184|25
1641949500000|2022-01-12 01:05:00|44234|44214|44239|44219|44240.3|44220.3|44234|44214|9
1641949510000|2022-01-12 01:05:10|44236.5|44216.5|44245.3|44225.3|44245.3|44225.3|44236.5|44216.5|11
1641949520000|2022-01-12 01:05:20|44246.5|44226.5|44242.8|44222.8|44246.5|44226.5|44241.5|44221.5|3
1641949530000|2022-01-12 01:05:30|44241.5|44221.5|44234|44214|44244|44224|44234|44214|3
1641949540000|2022-01-12 01:05:40|44235.3|44215.3|44229|44209|44236.5|44216.5|44229|44209|5
1641949550000|2022-01-12 01:05:50|44230.3|44210.3|44227.8|44207.8|44231.5|44211.5|44227.8|44207.8|3
1641949560000|2022-01-12 01:06:00|44229|44209|44231.5|44211.5|44236.5|44216.5|44229|44209|12
1641949570000|2022-01-12 01:06:10|44232.8|44212.8|44229|44209|44234|44214|44229|44209|3
1641949580000|2022-01-12 01:06:20|44225.3|44205.3|44219|44199|44225.3|44205.3|44219|44199|5
1641949590000|2022-01-12 01:06:30|44215.3|44195.3|44211.5|44191.5|44215.3|44195.3|44211.5|44191.5|3
1641949600000|2022-01-12 01:06:40|44209|44189|44202.8|44182.8|44209|44189|44202.8|44182.8|6
1641949610000|2022-01-12 01:06:50|44204|44184|44211.5|44191.5|44215.3|44195.3|44204|44184|4
1641949620000|2022-01-12 01:07:00|44214|44194|44220.3|44200.3|44220.3|44200.3|44214|44194|2
1641949630000|2022-01-12 01:07:10|44221.5|44201.5|44234|44214|44234|44214|44221.5|44201.5|4
1641949640000|2022-01-12 01:07:20|44232.8|44212.8|44234|44214|44236.5|44216.5|44231.5|44211.5|4
1641949650000|2022-01-12 01:07:30|44239|44219|44244|44224|44246.5|44226.5|44239|44219|7
1641949660000|2022-01-12 01:07:40|44246.5|44226.5|44245.3|44225.3|44246.5|44226.5|44241.5|44221.5|15
1641949670000|2022-01-12 01:07:50|44247.8|44227.8|44249|44229|44251.5|44231.5|44247.8|44227.8|3
1641949680000|2022-01-12 01:08:00|44246.5|44226.5|44241.5|44221.5|44249|44229|44241.5|44221.5|5
1641949700000|2022-01-12 01:08:20|44240.3|44220.3|44236.5|44216.5|44241.5|44221.5|44236.5|44216.5|1
1641949710000|2022-01-12 01:08:30|44234|44214|44232.8|44212.8|44236.5|44216.5|44232.8|44212.8|5
1641949720000|2022-01-12 01:08:40|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|3
1641949730000|2022-01-12 01:08:50|44236.5|44216.5|44244|44224|44246.5|44226.5|44236.5|44216.5|5
1641949740000|2022-01-12 01:09:00|44246.5|44226.5|44241.5|44221.5|44246.5|44226.5|44241.5|44221.5|1
1641949750000|2022-01-12 01:09:10|44237.8|44217.8|44239|44219|44239|44219|44236.5|44216.5|4
1641949760000|2022-01-12 01:09:20|44237.8|44217.8|44231.5|44211.5|44237.8|44217.8|44229|44209|1
1641949770000|2022-01-12 01:09:30|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|1
1641949780000|2022-01-12 01:09:40|44227.8|44207.8|44229|44209|44231.5|44211.5|44227.8|44207.8|2
1641949790000|2022-01-12 01:09:50|44231.5|44211.5|44239|44219|44239|44219|44231.5|44211.5|1
1641949800000|2022-01-12 01:10:00|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|44236.5|44216.5|3
1641949810000|2022-01-12 01:10:10|44235.3|44215.3|44231.5|44211.5|44235.3|44215.3|44229|44209|0
1641949820000|2022-01-12 01:10:20|44229|44209|44231.5|44211.5|44231.5|44211.5|44229|44209|0
1641949830000|2022-01-12 01:10:30|44229|44209|44229|44209|44229|44209|44226.5|44206.5|2
1641949840000|2022-01-12 01:10:40|44226.5|44206.5|44224|44204|44226.5|44206.5|44224|44204|0
1641949850000|2022-01-12 01:10:50|44226.5|44206.5|44234|44214|44234|44214|44225.3|44205.3|1
1641949860000|2022-01-12 01:11:00|44232.8|44212.8|44236.5|44216.5|44236.5|44216.5|44231.5|44211.5|1
1641949870000|2022-01-12 01:11:10|44237.8|44217.8|44241.5|44221.5|44241.5|44221.5|44236.5|44216.5|0
1641949880000|2022-01-12 01:11:20|44240.3|44220.3|44235.3|44215.3|44240.3|44220.3|44235.3|44215.3|0
1641949890000|2022-01-12 01:11:30|44232.8|44212.8|44226.5|44206.5|44232.8|44212.8|44226.5|44206.5|1
1641949900000|2022-01-12 01:11:40|44231.5|44211.5|44226.5|44206.5|44231.5|44211.5|44226.5|44206.5|3
1641949910000|2022-01-12 01:11:50|44224|44204|44226.5|44206.5|44226.5|44206.5|44224|44204|2
1641949920000|2022-01-12 01:12:00|44229|44209|44226.5|44206.5|44229|44209|44222.8|44202.8|9
1641949930000|2022-01-12 01:12:10|44229|44209|44231.5|44211.5|44236.5|44216.5|44229|44209|4
1641949940000|2022-01-12 01:12:20|44232.8|44212.8|44234|44214|44234|44214|44232.8|44212.8|2
1641949950000|2022-01-12 01:12:30|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|1
1641949960000|2022-01-12 01:12:40|44234|44214|44234|44214|44236.5|44216.5|44231.5|44211.5|1
1641949970000|2022-01-12 01:12:50|44235.3|44215.3|44234|44214|44236.5|44216.5|44234|44214|6
1641949980000|2022-01-12 01:13:00|44236.6|44216.6|44229|44209|44239|44219|44229|44209|29
1641949990000|2022-01-12 01:13:10|44226.5|44206.5|44230.3|44210.3|44230.3|44210.3|44226.5|44206.5|4
1641950000000|2022-01-12 01:13:20|44232.8|44212.8|44236.5|44216.5|44239|44219|44232.8|44212.8|0
1641950010000|2022-01-12 01:13:30|44235.3|44215.3|44230.3|44210.3|44235.3|44215.3|44230.3|44210.3|0
1641950020000|2022-01-12 01:13:40|44229|44209|44226.5|44206.5|44230.3|44210.3|44226.5|44206.5|1
1641950030000|2022-01-12 01:13:50|44225.3|44205.3|44221.5|44201.5|44226.5|44206.5|44221.5|44201.5|3
1641950040000|2022-01-12 01:14:00|44222.8|44202.8|44229|44209|44231.5|44211.5|44221.5|44201.5|11
1641950050000|2022-01-12 01:14:10|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|44226.5|44206.5|4
1641950060000|2022-01-12 01:14:20|44224|44204|44219|44199|44224|44204|44219|44199|2
1641950070000|2022-01-12 01:14:30|44221.5|44201.5|44221.5|44201.5|44225.3|44205.3|44221.5|44201.5|2
1641950090000|2022-01-12 01:14:50|44216.5|44196.5|44214|44194|44224|44204|44211.5|44191.5|19
1641950100000|2022-01-12 01:15:00|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44211.5|44191.5|5
1641950110000|2022-01-12 01:15:10|44215.3|44195.3|44214|44194|44216.5|44196.5|44214|44194|0
1641950120000|2022-01-12 01:15:20|44212.8|44192.8|44214|44194|44214|44194|44212.8|44192.8|5
1641950130000|2022-01-12 01:15:30|44216.5|44196.5|44216.5|44196.5|44216.5|44196.5|44214|44194|0
1641950140000|2022-01-12 01:15:40|44219|44199|44219|44199|44219|44199|44217.8|44197.8|4
1641950150000|2022-01-12 01:15:50|44221.5|44201.5|44219|44199|44221.5|44201.5|44219|44199|1
1641950160000|2022-01-12 01:16:00|44221.5|44201.5|44229|44209|44229|44209|44221.5|44201.5|6
1641950170000|2022-01-12 01:16:10|44230.3|44210.3|44231.5|44211.5|44231.5|44211.5|44227.8|44207.8|2
1641950180000|2022-01-12 01:16:20|44229|44209|44231.5|44211.5|44231.5|44211.5|44226.5|44206.5|4
1641950190000|2022-01-12 01:16:30|44230.3|44210.3|44234|44214|44234|44214|44229|44209|2
1641950200000|2022-01-12 01:16:40|44235.3|44215.3|44239|44219|44239|44219|44234|44214|1
1641950210000|2022-01-12 01:16:50|44236.5|44216.5|44234|44214|44236.5|44216.5|44234|44214|3
1641950220000|2022-01-12 01:17:00|44232.8|44212.8|44226.5|44206.5|44232.8|44212.8|44226.5|44206.5|1
1641950230000|2022-01-12 01:17:10|44231.5|44211.5|44231.5|44211.5|44231.5|44211.5|44229|44209|1
1641950240000|2022-01-12 01:17:20|44234|44214|44234|44214|44235.3|44215.3|44234|44214|1
1641950260000|2022-01-12 01:17:40|44236.5|44216.5|44239|44219|44239|44219|44236.5|44216.5|3
1641950270000|2022-01-12 01:17:50|44236.5|44216.5|44245.3|44225.3|44245.3|44225.3|44236.5|44216.5|7
1641950280000|2022-01-12 01:18:00|44246.5|44226.5|44244|44224|44246.5|44226.5|44244|44224|1
1641950290000|2022-01-12 01:18:10|44242.8|44222.8|44237.8|44217.8|44242.8|44222.8|44237.8|44217.8|2
1641950300000|2022-01-12 01:18:20|44236.5|44216.5|44234|44214|44239|44219|44234|44214|2
1641950310000|2022-01-12 01:18:30|44232.8|44212.8|44234|44214|44236.5|44216.5|44231.5|44211.5|1
1641950320000|2022-01-12 01:18:40|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|0
1641950330000|2022-01-12 01:18:50|44231.5|44211.5|44231.5|44211.5|44234|44214|44231.5|44211.5|1
1641950340000|2022-01-12 01:19:00|44234|44214|44234|44214|44236.5|44216.5|44231.5|44211.5|1
1641950350000|2022-01-12 01:19:10|44231.5|44211.5|44234|44214|44234|44214|44231.5|44211.5|1
1641950360000|2022-01-12 01:19:20|44231.5|44211.5|44221.5|44201.5|44231.5|44211.5|44221.5|44201.5|4
1641950380000|2022-01-12 01:19:40|||||||||3
1641950390000|2022-01-12 01:19:50|44222.8|44202.8|44221.5|44201.5|44224|44204|44221.5|44201.5|0
1641950400000|2022-01-12 01:20:00|44219|44199|44224|44204|44224|44204|44216.5|44196.5|4
1641950410000|2022-01-12 01:20:10|44225.3|44205.3|44226.5|44206.5|44226.5|44206.5|44225.3|44205.3|1
1641950420000|2022-01-12 01:20:20|44227.8|44207.8|44230.3|44210.3|44230.3|44210.3|44226.5|44206.5|3
1641950430000|2022-01-12 01:20:30|||||||||1
1641950440000|2022-01-12 01:20:40|44231.5|44211.5|44232.8|44212.8|44232.8|44212.8|44231.5|44211.5|0
1641950450000|2022-01-12 01:20:50|44236.5|44216.5|44246.5|44226.5|44246.5|44226.5|44236.5|44216.5|2
1641950460000|2022-01-12 01:21:00|44241.5|44221.5|44241.5|44221.5|44246.5|44226.5|44240.3|44220.3|2
1641950470000|2022-01-12 01:21:10|44239|44219|44241.5|44221.5|44241.5|44221.5|44239|44219|5
1641950480000|2022-01-12 01:21:20|44239|44219|44244|44224|44244|44224|44239|44219|3
1641950490000|2022-01-12 01:21:30|44241.5|44221.5|44239|44219|44241.5|44221.5|44239|44219|2
1641950500000|2022-01-12 01:21:40|44240.3|44220.3|44236.5|44216.5|44240.3|44220.3|44236.5|44216.5|5
1641950510000|2022-01-12 01:21:50|44232.8|44212.8|44234|44214|44234|44214|44231.5|44211.5|5
1641950530000|2022-01-12 01:22:10|44239|44219|44240.3|44220.3|44241.5|44221.5|44236.5|44216.5|1
1641950540000|2022-01-12 01:22:20|44241.5|44221.5|44234|44214|44241.5|44221.5|44234|44214|3
1641950550000|2022-01-12 01:22:30|44235.3|44215.3|44236.5|44216.5|44236.5|44216.5|44234|44214|1
1641950560000|2022-01-12 01:22:40|||||||||5
1641950570000|2022-01-12 01:22:50|44239|44219|44239|44219|44239|44219|44236.5|44216.5|3
1641950580000|2022-01-12 01:23:00|44240.3|44220.3|44246.5|44226.5|44246.5|44226.5|44240.3|44220.3|3
1641950590000|2022-01-12 01:23:10|||||||||1
1641950600000|2022-01-12 01:23:20|44247.8|44227.8|44252.8|44232.8|44252.8|44232.8|44247.8|44227.8|3
1641950610000|2022-01-12 01:23:30|44254|44234|44259|44239|44259|44239|44254|44234|4
1641950620000|2022-01-12 01:23:40|44261.5|44241.5|44264|44244|44264|44244|44261.5|44241.5|8
1641950630000|2022-01-12 01:23:50|44265.3|44245.3|44264|44244|44266.5|44246.5|44264|44244|3
1641950640000|2022-01-12 01:24:00|44265.3|44245.3|44264|44244|44266.5|44246.5|44264|44244|1
1641950650000|2022-01-12 01:24:10|44266.5|44246.5|44266.5|44246.5|44269|44249|44266.5|44246.5|4
1641950660000|2022-01-12 01:24:20|44264|44244|44264|44244|44269|44249|44264|44244|1
1641950670000|2022-01-12 01:24:30|44262.8|44242.8|44261.5|44241.5|44262.8|44242.8|44261.5|44241.5|0
1641950680000|2022-01-12 01:24:40|44264|44244|44259|44239|44264|44244|44256.5|44236.5|8
1641950690000|2022-01-12 01:24:50|44257.8|44237.8|44259|44239|44259|44239|44256.5|44236.5|0
1641950700000|2022-01-12 01:25:00|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|4
1641950710000|2022-01-12 01:25:10|44260.3|44240.3|44261.5|44241.5|44261.5|44241.5|44259|44239|0
1641950720000|2022-01-12 01:25:20|44264|44244|44269|44249|44269|44249|44264|44244|1
1641950730000|2022-01-12 01:25:30|44270.3|44250.3|44269|44249|44271.5|44251.5|44269|44249|1
1641950740000|2022-01-12 01:25:40|44271.5|44251.5|44274|44254|44276.5|44256.5|44271.5|44251.5|8
1641950750000|2022-01-12 01:25:50|44272.8|44252.8|44274|44254|44274|44254|44271.5|44251.5|5
1641950760000|2022-01-12 01:26:00|44271.5|44251.5|44269|44249|44271.5|44251.5|44269|44249|3
1641950770000|2022-01-12 01:26:10|44271.5|44251.5|44259|44239|44271.5|44251.5|44259|44239|4
1641950780000|2022-01-12 01:26:20|44256.6|44236.6|44259|44239|44259|44239|44254|44234|12
1641950790000|2022-01-12 01:26:30|44260.3|44240.3|44259|44239|44261.5|44241.5|44259|44239|7
1641950800000|2022-01-12 01:26:40|44257.8|44237.8|44255.3|44235.3|44257.8|44237.8|44255.3|44235.3|0
1641950810000|2022-01-12 01:26:50|44252.8|44232.8|44251.5|44231.5|44254|44234|44251.5|44231.5|3
1641950820000|2022-01-12 01:27:00|44254|44234|44256.5|44236.5|44256.5|44236.5|44254|44234|7
1641950830000|2022-01-12 01:27:10|44254|44234|44254|44234|44254|44234|44254|44234|0
1641950840000|2022-01-12 01:27:20|44255.3|44235.3|44256.5|44236.5|44256.5|44236.5|44255.3|44235.3|2
1641950850000|2022-01-12 01:27:30|44259|44239|44259|44239|44259|44239|44259|44239|0
1641950860000|2022-01-12 01:27:40|44260.3|44240.3|44261.5|44241.5|44261.5|44241.5|44260.3|44240.3|0
1641950870000|2022-01-12 01:27:50|44264|44244|44264|44244|44266.5|44246.5|44264|44244|4
1641950880000|2022-01-12 01:28:00|44262.8|44242.8|44260.3|44240.3|44262.8|44242.8|44260.3|44240.3|1
1641950890000|2022-01-12 01:28:10|44257.8|44237.8|44261.5|44241.5|44261.5|44241.5|44254|44234|6
1641950900000|2022-01-12 01:28:20|44262.8|44242.8|44270.3|44250.3|44270.3|44250.3|44262.8|44242.8|3
1641950910000|2022-01-12 01:28:30|44271.6|44251.6|44271.5|44251.5|44272.8|44252.8|44269|44249|0
1641950920000|2022-01-12 01:28:40|44269|44249|44261.5|44241.5|44269|44249|44259|44239|14
1641950930000|2022-01-12 01:28:50|44264|44244|44261.5|44241.5|44264|44244|44261.5|44241.5|0
1641950940000|2022-01-12 01:29:00|44259|44239|44264|44244|44264|44244|44259|44239|1
1641950950000|2022-01-12 01:29:10|||||||||1
1641950960000|2022-01-12 01:29:20|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|44266.5|44246.5|0
1641950970000|2022-01-12 01:29:30|44267.8|44247.8|44264|44244|44271.5|44251.5|44261.5|44241.5|9
1641950980000|2022-01-12 01:29:40|44266.5|44246.5|44266.5|44246.5|44267.8|44247.8|44266.5|44246.5|2
1641950990000|2022-01-12 01:29:50|44265.3|44245.3|44279|44259|44280.3|44260.3|44264|44244|12
1641951000000|2022-01-12 01:30:00|44276.5|44256.5|44274|44254|44279|44259|44271.5|44251.5|7
1641951010000|2022-01-12 01:30:10|44275.3|44255.3|44276.5|44256.5|44276.5|44256.5|44271.5|44251.5|1
1641951020000|2022-01-12 01:30:20|44274|44254|44281.5|44261.5|44281.5|44261.5|44274|44254|6
1641951030000|2022-01-12 01:30:30|44282.8|44262.8|44281.5|44261.5|44284|44264|44281.5|44261.5|2
1641951040000|2022-01-12 01:30:40|44280.3|44260.3|44284|44264|44284|44264|44279|44259|2
1641951050000|2022-01-12 01:30:50|44281.5|44261.5|44281.5|44261.5|44281.5|44261.5|44281.5|44261.5|10
1641951060000|2022-01-12 01:31:00|44282.8|44262.8|44289|44269|44289|44269|44282.8|44262.8|34
1641951070000|2022-01-12 01:31:10|44291.5|44271.5|44286.5|44266.5|44291.5|44271.5|44286.5|44266.5|17
1641951080000|2022-01-12 01:31:20|44286.6|44266.6|44294|44274|44294|44274|44286.6|44266.6|4
1641951090000|2022-01-12 01:31:30|44299|44279|44299|44279|44299|44279|44299|44279|6
1641951100000|2022-01-12 01:31:40|44296.5|44276.5|44296.5|44276.5|44299|44279|44296.5|44276.5|2
1641951110000|2022-01-12 01:31:50|44294|44274|44295.3|44275.3|44295.3|44275.3|44294|44274|4
1641951120000|2022-01-12 01:32:00|44294|44274|44295.3|44275.3|44296.5|44276.5|44294|44274|1
1641951130000|2022-01-12 01:32:10|44294|44274|44294|44274|44295.3|44275.3|44291.5|44271.5|1
1641951140000|2022-01-12 01:32:20|44295.3|44275.3|44291.5|44271.5|44295.3|44275.3|44291.5|44271.5|3
1641951150000|2022-01-12 01:32:30|44294|44274|44299|44279|44301.5|44281.5|44294|44274|3
1641951160000|2022-01-12 01:32:40|44296.5|44276.5|44299|44279|44299|44279|44296.5|44276.5|10
1641951170000|2022-01-12 01:32:50|44294|44274|44295.3|44275.3|44295.3|44275.3|44294|44274|1
1641951180000|2022-01-12 01:33:00|44294|44274|44299|44279|44299|44279|44294|44274|3
1641951190000|2022-01-12 01:33:10|44297.8|44277.8|44299|44279|44299|44279|44296.5|44276.5|1
1641951200000|2022-01-12 01:33:20|44296.5|44276.5|44301.5|44281.5|44301.5|44281.5|44296.5|44276.5|0
1641951210000|2022-01-12 01:33:30|44305.3|44285.3|44304|44284|44305.3|44285.3|44304|44284|1
1641951220000|2022-01-12 01:33:40|44302.8|44282.8|44299|44279|44304|44284|44299|44279|5
1641951230000|2022-01-12 01:33:50|44301.5|44281.5|44299|44279|44304|44284|44299|44279|7
1641951240000|2022-01-12 01:34:00|44296.5|44276.5|44300.3|44280.3|44300.3|44280.3|44296.5|44276.5|7
1641951250000|2022-01-12 01:34:10|44304|44284|44306.5|44286.5|44306.5|44286.5|44301.5|44281.5|1
1641951260000|2022-01-12 01:34:20|44301.5|44281.5|44304|44284|44304|44284|44301.5|44281.5|10
1641951270000|2022-01-12 01:34:30|44302.8|44282.8|44304|44284|44304|44284|44301.5|44281.5|1
1641951280000|2022-01-12 01:34:40|44305.3|44285.3|44304|44284|44306.5|44286.5|44301.5|44281.5|0
1641951290000|2022-01-12 01:34:50|44301.5|44281.5|44300.3|44280.3|44304|44284|44300.3|44280.3|2
1641951300000|2022-01-12 01:35:00|44301.5|44281.5|44297.8|44277.8|44301.5|44281.5|44296.5|44276.5|4
1641951310000|2022-01-12 01:35:10|44296.5|44276.5|44304|44284|44304|44284|44296.5|44276.5|0
1641951320000|2022-01-12 01:35:20|44305.3|44285.3|44315.3|44295.3|44315.3|44295.3|44305.3|44285.3|9
1641951330000|2022-01-12 01:35:30|44314|44294|44319|44299|44319|44299|44314|44294|4
1641951340000|2022-01-12 01:35:40|44321.5|44301.5|44321.5|44301.5|44324|44304|44319|44299|2
1641951350000|2022-01-12 01:35:50|44324|44304|44326.5|44306.5|44326.5|44306.5|44321.5|44301.5|4
1641951360000|2022-01-12 01:36:00|44324|44304|44326.5|44306.5|44329|44309|44324|44304|11
1641951370000|2022-01-12 01:36:10|44324|44304|44324|44304|44324|44304|44324|44304|6
1641951380000|2022-01-12 01:36:20|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|1
1641951390000|2022-01-12 01:36:30|44321.5|44301.5|44324|44304|44324|44304|44319|44299|1
1641951400000|2022-01-12 01:36:40|||||||||2
1641951420000|2022-01-12 01:37:00|44325.3|44305.3|44326.5|44306.5|44326.5|44306.5|44325.3|44305.3|9
1641951430000|2022-01-12 01:37:10|44325.3|44305.3|44329|44309|44329|44309|44324|44304|1
1641951440000|2022-01-12 01:37:20|44331.5|44311.5|44334|44314|44334|44314|44329|44309|6
1641951450000|2022-01-12 01:37:30|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|44337.8|44317.8|5
1641951460000|2022-01-12 01:37:40|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44337.8|44317.8|4
1641951470000|2022-01-12 01:37:50|44337.8|44317.8|44342.8|44322.8|44344|44324|44337.8|44317.8|7
1641951480000|2022-01-12 01:38:00|44344|44324|44339|44319|44344|44324|44339|44319|9
1641951490000|2022-01-12 01:38:10|44344|44324|44341.5|44321.5|44344|44324|44341.5|44321.5|7
1641951500000|2022-01-12 01:38:20|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|2
1641951510000|2022-01-12 01:38:30|44349|44329|44347.8|44327.8|44351.5|44331.5|44346.5|44326.5|21
1641951520000|2022-01-12 01:38:40|44346.5|44326.5|44352.8|44332.8|44354.1|44334.1|44346.5|44326.5|8
1641951530000|2022-01-12 01:38:50|44351.5|44331.5|44346.5|44326.5|44351.5|44331.5|44346.5|44326.5|7
1641951540000|2022-01-12 01:39:00|44354|44334|44361.5|44341.5|44361.5|44341.5|44354|44334|10
1641951550000|2022-01-12 01:39:10|44360.3|44340.3|44359|44339|44361.5|44341.5|44359|44339|6
1641951560000|2022-01-12 01:39:20|44357.8|44337.8|44345.3|44325.3|44359|44339|44345.3|44325.3|12
1641951570000|2022-01-12 01:39:30|44342.8|44322.8|44336.5|44316.5|44342.8|44322.8|44336.5|44316.5|0
1641951580000|2022-01-12 01:39:40|44337.8|44317.8|44327.8|44307.8|44339|44319|44327.8|44307.8|7
1641951590000|2022-01-12 01:39:50|44326.5|44306.5|44334|44314|44334|44314|44326.5|44306.5|7
1641951600000|2022-01-12 01:40:00|44335.3|44315.3|44336.5|44316.5|44339|44319|44334|44314|5
1641951610000|2022-01-12 01:40:10|44335.3|44315.3|44331.5|44311.5|44335.3|44315.3|44329|44309|7
1641951620000|2022-01-12 01:40:20|44329|44309|44329|44309|44331.5|44311.5|44329|44309|2
1641951630000|2022-01-12 01:40:30|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|2
1641951640000|2022-01-12 01:40:40|44332.8|44312.8|44334|44314|44334|44314|44331.5|44311.5|0
1641951650000|2022-01-12 01:40:50|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44329|44309|3
1641951660000|2022-01-12 01:41:00|44329|44309|44330.3|44310.3|44331.5|44311.5|44329|44309|2
1641951670000|2022-01-12 01:41:10|44329|44309|44329|44309|44331.5|44311.5|44325.3|44305.3|2
1641951680000|2022-01-12 01:41:20|44327.8|44307.8|44331.5|44311.5|44331.5|44311.5|44327.8|44307.8|7
1641951690000|2022-01-12 01:41:30|44330.3|44310.3|44325.3|44305.3|44330.3|44310.3|44325.3|44305.3|2
1641951700000|2022-01-12 01:41:40|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|6
1641951710000|2022-01-12 01:41:50|44319|44299|44321.5|44301.5|44321.5|44301.5|44319|44299|5
1641951720000|2022-01-12 01:42:00|44320.3|44300.3|44324|44304|44324|44304|44320.3|44300.3|5
1641951730000|2022-01-12 01:42:10|44325.3|44305.3|44324|44304|44325.3|44305.3|44324|44304|4
1641951740000|2022-01-12 01:42:20|44331.5|44311.5|44359|44339|44359|44339|44331.5|44311.5|15
1641951750000|2022-01-12 01:42:30|44360.3|44340.3|44370.3|44350.3|44374|44354|44360.3|44340.3|24
1641951760000|2022-01-12 01:42:40|44371.5|44351.5|44356.5|44336.5|44371.5|44351.5|44356.5|44336.5|7
1641951770000|2022-01-12 01:42:50|44359|44339|44357.8|44337.8|44359|44339|44356.5|44336.5|0
1641951780000|2022-01-12 01:43:00|44356.5|44336.5|44359|44339|44359|44339|44356.5|44336.5|0
1641951790000|2022-01-12 01:43:10|44361.5|44341.5|44356.5|44336.5|44361.5|44341.5|44356.5|44336.5|3
1641951800000|2022-01-12 01:43:20|44359|44339|44359|44339|44359|44339|44359|44339|2
1641951810000|2022-01-12 01:43:30|44360.3|44340.3|44364|44344|44364|44344|44360.3|44340.3|2
1641951820000|2022-01-12 01:43:40|44362.8|44342.8|44367.8|44347.8|44367.8|44347.8|44361.5|44341.5|5
1641951830000|2022-01-12 01:43:50|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|0
1641951840000|2022-01-12 01:44:00|44365.3|44345.3|44364|44344|44365.3|44345.3|44364|44344|0
1641951850000|2022-01-12 01:44:10|44362.8|44342.8|44356.5|44336.5|44362.8|44342.8|44356.5|44336.5|3
1641951860000|2022-01-12 01:44:20|44361.5|44341.5|44356.5|44336.5|44361.5|44341.5|44356.5|44336.5|2
1641951870000|2022-01-12 01:44:30|44359|44339|44359|44339|44359|44339|44359|44339|1
1641951880000|2022-01-12 01:44:40|44356.5|44336.5|44356.5|44336.5|44359|44339|44355.3|44335.3|5
1641951900000|2022-01-12 01:45:00|44357.8|44337.8|44357.8|44337.8|44359|44339|44355.3|44335.3|1
1641951910000|2022-01-12 01:45:10|44355.3|44335.3|44360.3|44340.3|44360.3|44340.3|44354|44334|12
1641951920000|2022-01-12 01:45:20|44359|44339|44361.5|44341.5|44361.5|44341.5|44356.5|44336.5|2
1641951930000|2022-01-12 01:45:30|44359|44339|44359|44339|44359|44339|44359|44339|0
1641951940000|2022-01-12 01:45:40|44361.5|44341.5|44365.3|44345.3|44365.3|44345.3|44361.5|44341.5|8
1641951950000|2022-01-12 01:45:50|44366.5|44346.5|44369|44349|44371.5|44351.5|44366.5|44346.5|9
1641951960000|2022-01-12 01:46:00|44370.3|44350.3|44369|44349|44371.5|44351.5|44367.8|44347.8|5
1641951970000|2022-01-12 01:46:10|44367.8|44347.8|44361.5|44341.5|44369|44349|44361.5|44341.5|3
1641951980000|2022-01-12 01:46:20|44362.8|44342.8|44359|44339|44362.8|44342.8|44359|44339|2
1641951990000|2022-01-12 01:46:30|44356.5|44336.5|44355.3|44335.3|44356.5|44336.5|44354|44334|5
1641952000000|2022-01-12 01:46:40|44354|44334|44356.5|44336.5|44356.5|44336.5|44354|44334|2
1641952010000|2022-01-12 01:46:50|44355.3|44335.3|44354|44334|44355.3|44335.3|44354|44334|0
1641952020000|2022-01-12 01:47:00|44356.5|44336.5|44354|44334|44359|44339|44354|44334|4
1641952030000|2022-01-12 01:47:10|44351.5|44331.5|44341.5|44321.5|44351.5|44331.5|44339|44319|8
1641952040000|2022-01-12 01:47:20|44342.8|44322.8|44344|44324|44344|44324|44340.3|44320.3|5
1641952050000|2022-01-12 01:47:30|44341.5|44321.5|44339|44319|44342.8|44322.8|44339|44319|2
1641952060000|2022-01-12 01:47:40|44342.8|44322.8|44341.5|44321.5|44342.8|44322.8|44339|44319|2
1641952070000|2022-01-12 01:47:50|44337.8|44317.8|44330.3|44310.3|44337.8|44317.8|44330.3|44310.3|4
1641952080000|2022-01-12 01:48:00|44329|44309|44337.8|44317.8|44337.8|44317.8|44329|44309|4
1641952090000|2022-01-12 01:48:10|44339|44319|44342.8|44322.8|44342.8|44322.8|44339|44319|0
1641952100000|2022-01-12 01:48:20|44344|44324|44342.8|44322.8|44345.3|44325.3|44342.8|44322.8|0
1641952110000|2022-01-12 01:48:30|44346.5|44326.5|44341.5|44321.5|44346.5|44326.5|44341.5|44321.5|4
1641952120000|2022-01-12 01:48:40|44336.5|44316.5|44336.5|44316.5|44339|44319|44336.5|44316.5|4
1641952130000|2022-01-12 01:48:50|44334|44314|44331.5|44311.5|44334|44314|44331.5|44311.5|1
1641952140000|2022-01-12 01:49:00|44332.8|44312.8|44331.5|44311.5|44332.8|44312.8|44329|44309|1
1641952150000|2022-01-12 01:49:10|44329|44309|44329|44309|44329|44309|44327.8|44307.8|2
1641952160000|2022-01-12 01:49:20|44327.8|44307.8|44327.8|44307.8|44329|44309|44327.8|44307.8|6
1641952170000|2022-01-12 01:49:30|44329|44309|44329|44309|44329|44309|44329|44309|0
1641952180000|2022-01-12 01:49:40|44327.8|44307.8|44329|44309|44329|44309|44327.8|44307.8|2
1641952190000|2022-01-12 01:49:50|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44329|44309|0
1641952200000|2022-01-12 01:50:00|44334|44314|44331.5|44311.5|44334|44314|44331.5|44311.5|1
1641952210000|2022-01-12 01:50:10|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|0
1641952220000|2022-01-12 01:50:20|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44330.3|44310.3|1
1641952230000|2022-01-12 01:50:30|44330.3|44310.3|44331.5|44311.5|44331.5|44311.5|44329|44309|1
1641952250000|2022-01-12 01:50:50|44329|44309|44331.5|44311.5|44331.5|44311.5|44329|44309|2
1641952260000|2022-01-12 01:51:00|44334|44314|44329|44309|44334|44314|44329|44309|1
1641952270000|2022-01-12 01:51:10|44324|44304|44319|44299|44324|44304|44319|44299|8
1641952280000|2022-01-12 01:51:20|44317.8|44297.8|44319|44299|44319|44299|44316.5|44296.5|0
1641952290000|2022-01-12 01:51:30|44317.8|44297.8|44314|44294|44317.8|44297.8|44314|44294|4
1641952300000|2022-01-12 01:51:40|44312.8|44292.8|44314|44294|44314|44294|44310.3|44290.3|2
1641952310000|2022-01-12 01:51:50|44315.3|44295.3|44316.5|44296.5|44316.5|44296.5|44314|44294|0
1641952320000|2022-01-12 01:52:00|44314|44294|44314|44294|44316.5|44296.5|44314|44294|3
1641952340000|2022-01-12 01:52:20|44312.8|44292.8|44311.5|44291.5|44312.8|44292.8|44311.5|44291.5|0
1641952350000|2022-01-12 01:52:30|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|1
1641952360000|2022-01-12 01:52:40|44310.3|44290.3|44312.8|44292.8|44312.8|44292.8|44310.3|44290.3|0
1641952370000|2022-01-12 01:52:50|44314|44294|44314|44294|44314|44294|44314|44294|0
1641952380000|2022-01-12 01:53:00|44316.5|44296.5|44321.5|44301.5|44321.5|44301.5|44316.5|44296.5|3
1641952390000|2022-01-12 01:53:10|44319|44299|44320.3|44300.3|44321.5|44301.5|44319|44299|0
1641952400000|2022-01-12 01:53:20|44319|44299|44324|44304|44324|44304|44319|44299|3
1641952410000|2022-01-12 01:53:30|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44324|44304|0
1641952420000|2022-01-12 01:53:40|44324|44304|44319|44299|44324|44304|44319|44299|3
1641952440000|2022-01-12 01:54:00|44316.5|44296.5|44314|44294|44316.5|44296.5|44314|44294|1
1641952450000|2022-01-12 01:54:10|44311.5|44291.5|44307.8|44287.8|44314|44294|44307.8|44287.8|2
1641952460000|2022-01-12 01:54:20|44306.5|44286.5|44304|44284|44306.5|44286.5|44304|44284|2
1641952470000|2022-01-12 01:54:30|44301.5|44281.5|44299|44279|44302.8|44282.8|44299|44279|3
1641952480000|2022-01-12 01:54:40|44301.5|44281.5|44301.5|44281.5|44304|44284|44301.5|44281.5|0
1641952490000|2022-01-12 01:54:50|44304|44284|44304|44284|44304|44284|44301.5|44281.5|0
1641952500000|2022-01-12 01:55:00|||||||||2
1641952510000|2022-01-12 01:55:10|||||||||2
1641952520000|2022-01-12 01:55:20|44301.5|44281.5|44304|44284|44304|44284|44301.5|44281.5|1
1641952530000|2022-01-12 01:55:30|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|2
1641952540000|2022-01-12 01:55:40|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|1
1641952550000|2022-01-12 01:55:50|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|44301.5|44281.5|3
1641952560000|2022-01-12 01:56:00|44302.8|44282.8|44301.5|44281.5|44302.8|44282.8|44301.5|44281.5|0
1641952570000|2022-01-12 01:56:10|44302.8|44282.8|44295.3|44275.3|44304|44284|44295.3|44275.3|6
1641952580000|2022-01-12 01:56:20|44296.5|44276.5|44294|44274|44297.8|44277.8|44292.8|44272.8|0
1641952590000|2022-01-12 01:56:30|44296.5|44276.5|44299|44279|44299|44279|44294|44274|1
1641952600000|2022-01-12 01:56:40|44297.8|44277.8|44301.5|44281.5|44301.5|44281.5|44297.8|44277.8|0
1641952610000|2022-01-12 01:56:50|44299|44279|44294|44274|44299|44279|44294|44274|2
1641952620000|2022-01-12 01:57:00|44291.5|44271.5|44291.5|44271.5|44297.8|44277.8|44289|44269|21
1641952630000|2022-01-12 01:57:10|44290.3|44270.3|44294.1|44274.1|44294.1|44274.1|44290.3|44270.3|2
1641952640000|2022-01-12 01:57:20|44292.8|44272.8|44292.8|44272.8|44294.1|44274.1|44292.8|44272.8|0
1641952650000|2022-01-12 01:57:30|44296.6|44276.6|44301.5|44281.5|44301.5|44281.5|44296.6|44276.6|0
1641952660000|2022-01-12 01:57:40|44304|44284|44301.5|44281.5|44306.5|44286.5|44301.5|44281.5|4
1641952670000|2022-01-12 01:57:50|44304|44284|44309|44289|44309|44289|44304|44284|7
1641952680000|2022-01-12 01:58:00|44310.3|44290.3|44321.5|44301.5|44321.5|44301.5|44309|44289|5
1641952690000|2022-01-12 01:58:10|44322.8|44302.8|44324|44304|44324|44304|44322.8|44302.8|1
1641952700000|2022-01-12 01:58:20|44325.3|44305.3|44327.8|44307.8|44327.8|44307.8|44325.3|44305.3|1
1641952710000|2022-01-12 01:58:30|44329|44309|44329|44309|44329|44309|44329|44309|0
1641952720000|2022-01-12 01:58:40|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|44331.5|44311.5|1
1641952730000|2022-01-12 01:58:50|44334|44314|44329|44309|44334|44314|44326.5|44306.5|6
1641952740000|2022-01-12 01:59:00|||||||||1
1641952750000|2022-01-12 01:59:10|44330.3|44310.3|44334|44314|44334|44314|44330.3|44310.3|1
1641952760000|2022-01-12 01:59:20|44331.5|44311.5|44334|44314|44336.5|44316.5|44331.5|44311.5|0
1641952770000|2022-01-12 01:59:30|44336.5|44316.5|44334|44314|44336.5|44316.5|44334|44314|0
1641952790000|2022-01-12 01:59:50|44335.3|44315.3|44334|44314|44336.5|44316.5|44334|44314|1
1641952800000|2022-01-12 02:00:00|44336.5|44316.5|44341.5|44321.5|44341.5|44321.5|44336.5|44316.5|6
1641952810000|2022-01-12 02:00:10|44342.8|44322.8|44344|44324|44344|44324|44342.8|44322.8|2
1641952820000|2022-01-12 02:00:20|44345.3|44325.3|44355.3|44335.3|44356.5|44336.5|44345.3|44325.3|5
1641952830000|2022-01-12 02:00:30|44352.8|44332.8|44347.8|44327.8|44352.8|44332.8|44347.8|44327.8|1
1641952840000|2022-01-12 02:00:40|44346.5|44326.5|44339|44319|44346.5|44326.5|44339|44319|1
1641952850000|2022-01-12 02:00:50|44337.8|44317.8|44336.5|44316.5|44341.5|44321.5|44336.5|44316.5|4
1641952860000|2022-01-12 02:01:00|44339|44319|44336.5|44316.5|44341.5|44321.5|44336.5|44316.5|0
1641952870000|2022-01-12 02:01:10|44334|44314|44325.3|44305.3|44334|44314|44325.3|44305.3|8
1641952880000|2022-01-12 02:01:20|44322.8|44302.8|44326.5|44306.5|44326.5|44306.5|44321.5|44301.5|2
1641952890000|2022-01-12 02:01:30|44324|44304|44324|44304|44324|44304|44324|44304|0
1641952900000|2022-01-12 02:01:40|44322.8|44302.8|44321.5|44301.5|44322.8|44302.8|44321.5|44301.5|2
1641952910000|2022-01-12 02:01:50|44319|44299|44321.5|44301.5|44321.5|44301.5|44319|44299|0
1641952920000|2022-01-12 02:02:00|44320.3|44300.3|44321.5|44301.5|44321.5|44301.5|44319|44299|1
1641952950000|2022-01-12 02:02:30|44324|44304|44344|44324|44344|44324|44324|44304|6
1641952960000|2022-01-12 02:02:40|44342.8|44322.8|44341.5|44321.5|44342.8|44322.8|44341.5|44321.5|3
1641952970000|2022-01-12 02:02:50|44342.8|44322.8|44341.5|44321.5|44344|44324|44341.5|44321.5|0
1641952980000|2022-01-12 02:03:00|44342.8|44322.8|44340.3|44320.3|44344|44324|44336.5|44316.5|8
1641952990000|2022-01-12 02:03:10|44339|44319|44339|44319|44339|44319|44339|44319|2
1641953000000|2022-01-12 02:03:20|44337.8|44317.8|44326.5|44306.5|44337.8|44317.8|44324|44304|15
1641953010000|2022-01-12 02:03:30|44324|44304|44321.5|44301.5|44324|44304|44321.5|44301.5|0
1641953020000|2022-01-12 02:03:40|44324|44304|44322.8|44302.8|44326.5|44306.5|44322.8|44302.8|2
1641953030000|2022-01-12 02:03:50|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1641953040000|2022-01-12 02:04:00|44322.8|44302.8|44325.3|44305.3|44325.3|44305.3|44322.8|44302.8|0
1641953050000|2022-01-12 02:04:10|44326.5|44306.5|44325.3|44305.3|44326.5|44306.5|44324|44304|0
1641953060000|2022-01-12 02:04:20|44326.5|44306.5|44329|44309|44329|44309|44326.5|44306.5|4
1641953070000|2022-01-12 02:04:30|44327.8|44307.8|44326.5|44306.5|44329|44309|44326.5|44306.5|3
1641953080000|2022-01-12 02:04:40|44329|44309|44326.5|44306.5|44329|44309|44326.5|44306.5|4
1641953090000|2022-01-12 02:04:50|44324|44304|44326.5|44306.5|44327.8|44307.8|44324|44304|0
1641953100000|2022-01-12 02:05:00|44329|44309|44329|44309|44329|44309|44329|44309|2
1641953110000|2022-01-12 02:05:10|44331.5|44311.5|44329|44309|44331.5|44311.5|44329|44309|1
1641953120000|2022-01-12 02:05:20|44330.3|44310.3|44331.5|44311.5|44331.5|44311.5|44330.3|44310.3|5
1641953130000|2022-01-12 02:05:30|44329|44309|44329|44309|44331.5|44311.5|44329|44309|2
1641953140000|2022-01-12 02:05:40|||||||||2
1641953150000|2022-01-12 02:05:50|44326.5|44306.5|44325.3|44305.3|44326.5|44306.5|44324|44304|2
1641953160000|2022-01-12 02:06:00|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|44326.5|44306.5|0
1641953180000|2022-01-12 02:06:20|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|44330.3|44310.3|2
1641953190000|2022-01-12 02:06:30|44329|44309|44329|44309|44329|44309|44329|44309|1
1641953200000|2022-01-12 02:06:40|44327.8|44307.8|44324|44304|44327.8|44307.8|44324|44304|2
1641953220000|2022-01-12 02:07:00|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|7
1641953230000|2022-01-12 02:07:10|44324|44304|44324|44304|44324|44304|44324|44304|1
1641953240000|2022-01-12 02:07:20|||||||||3
1641953250000|2022-01-12 02:07:30|||||||||5
1641953260000|2022-01-12 02:07:40|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|0
1641953270000|2022-01-12 02:07:50|44321.5|44301.5|44322.8|44302.8|44324|44304|44321.5|44301.5|0
1641953280000|2022-01-12 02:08:00|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|44321.5|44301.5|0
1641953290000|2022-01-12 02:08:10|||||||||1
1641953300000|2022-01-12 02:08:20|||||||||3
1641953320000|2022-01-12 02:08:40|44324|44304|44326.5|44306.5|44326.5|44306.5|44324|44304|4
1641953330000|2022-01-12 02:08:50|44329|44309|44329|44309|44329|44309|44329|44309|8
1641953350000|2022-01-12 02:09:10|44334|44314|44334|44314|44334|44314|44334|44314|2
1641953360000|2022-01-12 02:09:20|44336.5|44316.5|44341.5|44321.5|44341.5|44321.5|44336.5|44316.5|3
1641953370000|2022-01-12 02:09:30|44346.5|44326.5|44346.5|44326.5|44349|44329|44346.5|44326.5|5
1641953380000|2022-01-12 02:09:40|44347.8|44327.8|44349|44329|44350.3|44330.3|44347.8|44327.8|0
1641953390000|2022-01-12 02:09:50|44344|44324|44334|44314|44344|44324|44334|44314|10
1641953400000|2022-01-12 02:10:00|44336.5|44316.5|44336.5|44316.5|44339|44319|44336.5|44316.5|4
1641953410000|2022-01-12 02:10:10|44335.3|44315.3|44336.5|44316.5|44336.5|44316.5|44334|44314|0
1641953420000|2022-01-12 02:10:20|44335.3|44315.3|44336.5|44316.5|44336.5|44316.5|44334|44314|1
1641953430000|2022-01-12 02:10:30|44339|44319|44339|44319|44339|44319|44339|44319|2
1641953440000|2022-01-12 02:10:40|44341.5|44321.5|44341.5|44321.5|44344|44324|44341.5|44321.5|8
1641953450000|2022-01-12 02:10:50|44344|44324|44346.5|44326.5|44346.5|44326.5|44344|44324|3
1641953470000|2022-01-12 02:11:10|44349|44329|44356.5|44336.5|44356.5|44336.5|44349|44329|6
1641953480000|2022-01-12 02:11:20|44359|44339|44361.5|44341.5|44361.5|44341.5|44356.5|44336.5|4
1641953500000|2022-01-12 02:11:40|44360.3|44340.3|44359|44339|44360.3|44340.3|44356.5|44336.5|2
1641953510000|2022-01-12 02:11:50|44356.5|44336.5|44361.5|44341.5|44361.5|44341.5|44356.5|44336.5|2
1641953520000|2022-01-12 02:12:00|44362.8|44342.8|44369|44349|44371.5|44351.5|44362.8|44342.8|10
1641953530000|2022-01-12 02:12:10|44370.3|44350.3|44369|44349|44371.5|44351.5|44369|44349|1
1641953540000|2022-01-12 02:12:20|44371.5|44351.5|44374|44354|44376.5|44356.5|44371.5|44351.5|5
1641953550000|2022-01-12 02:12:30|44372.8|44352.8|44371.5|44351.5|44372.8|44352.8|44369|44349|2
1641953560000|2022-01-12 02:12:40|44374|44354|44371.5|44351.5|44374|44354|44371.5|44351.5|6
1641953570000|2022-01-12 02:12:50|44372.8|44352.8|44371.5|44351.5|44374|44354|44371.5|44351.5|1
1641953580000|2022-01-12 02:13:00|44370.3|44350.3|44366.5|44346.5|44371.5|44351.5|44365.3|44345.3|3
1641953590000|2022-01-12 02:13:10|44369|44349|44371.5|44351.5|44371.5|44351.5|44369|44349|1
1641953600000|2022-01-12 02:13:20|44369|44349|44369|44349|44371.5|44351.5|44369|44349|1
1641953610000|2022-01-12 02:13:30|44370.3|44350.3|44369|44349|44370.3|44350.3|44369|44349|0
1641953620000|2022-01-12 02:13:40|44370.3|44350.3|44372.8|44352.8|44372.8|44352.8|44370.3|44350.3|0
1641953630000|2022-01-12 02:13:50|44374|44354|44371.5|44351.5|44374|44354|44371.5|44351.5|3
1641953640000|2022-01-12 02:14:00|44374|44354|44387.8|44367.8|44387.8|44367.8|44371.5|44351.5|13
1641953650000|2022-01-12 02:14:10|44386.5|44366.5|44385.3|44365.3|44387.8|44367.8|44384|44364|2
1641953660000|2022-01-12 02:14:20|44384|44364|44375.3|44355.3|44385.3|44365.3|44375.3|44355.3|17
1641953670000|2022-01-12 02:14:30|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|44372.8|44352.8|0
1641953680000|2022-01-12 02:14:40|44374|44354|44376.5|44356.5|44376.5|44356.5|44374|44354|4
1641953690000|2022-01-12 02:14:50|44379|44359|44376.5|44356.5|44379|44359|44376.5|44356.5|2
1641953700000|2022-01-12 02:15:00|44374|44354|44374|44354|44376.5|44356.5|44374|44354|4
1641953760000|2022-01-12 02:16:00|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|3
1641953770000|2022-01-12 02:16:10|44374|44354|44371.5|44351.5|44374|44354|44371.5|44351.5|0
1641953780000|2022-01-12 02:16:20|44369|44349|44369|44349|44369|44349|44367.8|44347.8|3
1641953800000|2022-01-12 02:16:40|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|44367.8|44347.8|0
1641953810000|2022-01-12 02:16:50|44366.5|44346.5|44364|44344|44366.5|44346.5|44364|44344|5
1641953820000|2022-01-12 02:17:00|44362.8|44342.8|44361.5|44341.5|44362.8|44342.8|44361.5|44341.5|0
1641953830000|2022-01-12 02:17:10|||||||||1
1641953840000|2022-01-12 02:17:20|44362.8|44342.8|44365.3|44345.3|44365.3|44345.3|44362.8|44342.8|4
1641953850000|2022-01-12 02:17:30|44366.5|44346.5|44367.8|44347.8|44367.8|44347.8|44366.5|44346.5|0
1641953860000|2022-01-12 02:17:40|44369|44349|44371.5|44351.5|44371.5|44351.5|44369|44349|0
1641953870000|2022-01-12 02:17:50|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|5
1641953880000|2022-01-12 02:18:00|44369|44349|44369|44349|44369|44349|44367.8|44347.8|0
1641953890000|2022-01-12 02:18:10|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|6
1641953900000|2022-01-12 02:18:20|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|0
1641953910000|2022-01-12 02:18:30|44364|44344|44364|44344|44364|44344|44364|44344|0
1641953920000|2022-01-12 02:18:40|||||||||1
1641953930000|2022-01-12 02:18:50|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|0
1641953940000|2022-01-12 02:19:00|44360.3|44340.3|44361.5|44341.5|44361.5|44341.5|44360.3|44340.3|0
1641953960000|2022-01-12 02:19:20|44360.3|44340.3|44357.8|44337.8|44361.5|44341.5|44357.8|44337.8|0
1641953970000|2022-01-12 02:19:30|44359|44339|44361.5|44341.5|44361.5|44341.5|44359|44339|1
1641953980000|2022-01-12 02:19:40|44362.8|44342.8|44364|44344|44364|44344|44362.8|44342.8|0
1641953990000|2022-01-12 02:19:50|44365.3|44345.3|44361.5|44341.5|44366.5|44346.5|44361.5|44341.5|0
1641954000000|2022-01-12 02:20:00|44362.8|44342.8|44361.5|44341.5|44364|44344|44361.5|44341.5|0
1641954020000|2022-01-12 02:20:20|44364|44344|44364|44344|44364|44344|44364|44344|4
1641954030000|2022-01-12 02:20:30|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|0
1641954040000|2022-01-12 02:20:40|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44364|44344|0
1641954060000|2022-01-12 02:21:00|44364|44344|44364|44344|44364|44344|44364|44344|0
1641954070000|2022-01-12 02:21:10|||||||||1
1641954090000|2022-01-12 02:21:30|44362.7|44342.7|44361.5|44341.5|44362.7|44342.7|44361.5|44341.5|0
1641954120000|2022-01-12 02:22:00|44359|44339|44357.8|44337.8|44359|44339|44357.7|44337.7|6
1641954130000|2022-01-12 02:22:10|44357.7|44337.7|44359|44339|44359|44339|44357.7|44337.7|12
1641954160000|2022-01-12 02:22:40|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|44361.5|44341.5|1
1641954170000|2022-01-12 02:22:50|||||||||2
1641954200000|2022-01-12 02:23:20|||||||||2
1641954210000|2022-01-12 02:23:30|||||||||1
1641954230000|2022-01-12 02:23:50|44364|44344|44364|44344|44364|44344|44364|44344|1
1641954240000|2022-01-12 02:24:00|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|0
1641954250000|2022-01-12 02:24:10|44364|44344|44366.5|44346.5|44366.5|44346.5|44364|44344|3
1641954260000|2022-01-12 02:24:20|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|0
1641954270000|2022-01-12 02:24:30|44364|44344|44364|44344|44364|44344|44364|44344|0
1641954300000|2022-01-12 02:25:00|44366.5|44346.5|44369|44349|44369|44349|44366.5|44346.5|1
1641954320000|2022-01-12 02:25:20|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44369|44349|0
1641954350000|2022-01-12 02:25:50|44372.8|44352.8|44374|44354|44374|44354|44372.8|44352.8|0
1641954370000|2022-01-12 02:26:10|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|2
1641954400000|2022-01-12 02:26:40|||||||||1
1641954420000|2022-01-12 02:27:00|44370.3|44350.3|44371.5|44351.5|44374|44354|44370.3|44350.3|0
1641954430000|2022-01-12 02:27:10|44374|44354|44374|44354|44374|44354|44374|44354|3
1641954440000|2022-01-12 02:27:20|||||||||2
1641954480000|2022-01-12 02:28:00|44376.5|44356.5|44374|44354|44376.5|44356.5|44374|44354|0
1641954490000|2022-01-12 02:28:10|||||||||1
1641954500000|2022-01-12 02:28:20|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|44371.5|44351.5|0
1641954510000|2022-01-12 02:28:30|44369|44349|44370.2|44350.2|44370.2|44350.2|44369|44349|0
1641954520000|2022-01-12 02:28:40|44371.5|44351.5|44369|44349|44371.5|44351.5|44369|44349|0
1641954530000|2022-01-12 02:28:50|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|44366.5|44346.5|0
1641954550000|2022-01-12 02:29:10|||||||||1
1641954560000|2022-01-12 02:29:20|44369|44349|44369|44349|44369|44349|44369|44349|3
1641954580000|2022-01-12 02:29:40|44370.3|44350.3|44371.5|44351.5|44371.5|44351.5|44370.3|44350.3|0
1641954590000|2022-01-12 02:29:50|44367.7|44347.7|44366.5|44346.5|44367.7|44347.7|44366.5|44346.5|3
1641954600000|2022-01-12 02:30:00|44364|44344|44380.3|44360.3|44380.3|44360.3|44364|44344|17
1641954610000|2022-01-12 02:30:10|44381.6|44361.6|44384|44364|44384|44364|44379|44359|6
1641954620000|2022-01-12 02:30:20|44381.5|44361.5|44379|44359|44381.5|44361.5|44379|44359|2
1641954630000|2022-01-12 02:30:30|44376.5|44356.5|44376.5|44356.5|44376.5|44356.5|44374|44354|0
1641954640000|2022-01-12 02:30:40|44374|44354|44371.5|44351.5|44374|44354|44371.5|44351.5|8
1641954650000|2022-01-12 02:30:50|44369|44349|44366.5|44346.5|44369|44349|44366.5|44346.5|4
1641954660000|2022-01-12 02:31:00|44369|44349|44369|44349|44371.5|44351.5|44369|44349|1
1641954670000|2022-01-12 02:31:10|44366.5|44346.5|44366.5|44346.5|44369|44349|44365.2|44345.2|4
1641954680000|2022-01-12 02:31:20|44365.2|44345.2|44364|44344|44365.2|44345.2|44361.5|44341.5|5
1641954690000|2022-01-12 02:31:30|44361.5|44341.5|44364|44344|44364|44344|44361.5|44341.5|6
1641954700000|2022-01-12 02:31:40|44361.5|44341.5|44364|44344|44364|44344|44361.5|44341.5|3
1641954710000|2022-01-12 02:31:50|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|44365.2|44345.2|0
1641954720000|2022-01-12 02:32:00|44371.5|44351.5|44374|44354|44374|44354|44371.5|44351.5|9
1641954730000|2022-01-12 02:32:10|44379|44359|44381.5|44361.5|44381.5|44361.5|44376.5|44356.5|3
1641954740000|2022-01-12 02:32:20|44379|44359|44381.5|44361.5|44381.5|44361.5|44379|44359|1
1641954750000|2022-01-12 02:32:30|||||||||1
1641954760000|2022-01-12 02:32:40|44382.8|44362.8|44389|44369|44390.3|44370.3|44382.8|44362.8|3
1641954770000|2022-01-12 02:32:50|||||||||1
1641954780000|2022-01-12 02:33:00|44394|44374|44406.5|44386.5|44406.5|44386.5|44394|44374|19
1641954790000|2022-01-12 02:33:10|44405.2|44385.2|44415.3|44395.3|44415.3|44395.3|44404|44384|8
1641954800000|2022-01-12 02:33:20|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|44416.5|44396.5|7
1641954810000|2022-01-12 02:33:30|44417.7|44397.7|44421.6|44401.6|44425.3|44405.3|44417.7|44397.7|21
1641954820000|2022-01-12 02:33:40|44424|44404|44416.5|44396.5|44424|44404|44415.2|44395.2|18
1641954830000|2022-01-12 02:33:50|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44414|44394|2
1641954840000|2022-01-12 02:34:00|44416.5|44396.5|44420.3|44400.3|44420.3|44400.3|44416.5|44396.5|6
1641954850000|2022-01-12 02:34:10|44420.2|44400.2|44419|44399|44420.2|44400.2|44417.8|44397.8|2
1641954860000|2022-01-12 02:34:20|44420.2|44400.2|44416.5|44396.5|44420.2|44400.2|44414|44394|5
1641954870000|2022-01-12 02:34:30|44415.2|44395.2|44410.2|44390.2|44415.2|44395.2|44407.7|44387.7|2
1641954880000|2022-01-12 02:34:40|44407.7|44387.7|44412.8|44392.8|44412.8|44392.8|44407.7|44387.7|6
1641954890000|2022-01-12 02:34:50|44415.3|44395.3|44420.3|44400.3|44421.5|44401.5|44415.3|44395.3|0
1641954900000|2022-01-12 02:35:00|44421.5|44401.5|44431.5|44411.5|44431.5|44411.5|44419|44399|12
1641954910000|2022-01-12 02:35:10|44434|44414|44449|44429|44449|44429|44434|44414|25
1641954920000|2022-01-12 02:35:20|44451.5|44431.5|44456.5|44436.5|44461.5|44441.5|44449|44429|35
1641954930000|2022-01-12 02:35:30|44454|44434|44452.7|44432.7|44454|44434|44451.5|44431.5|16
1641954940000|2022-01-12 02:35:40|44451.5|44431.5|44451.5|44431.5|44454|44434|44449|44429|3
1641954950000|2022-01-12 02:35:50|44454|44434|44454|44434|44454|44434|44451.5|44431.5|3
1641954960000|2022-01-12 02:36:00|44456.5|44436.5|44454|44434|44459|44439|44454|44434|25
1641954970000|2022-01-12 02:36:10|44451.5|44431.5|44446.5|44426.5|44451.5|44431.5|44446.5|44426.5|6
1641954980000|2022-01-12 02:36:20|44445.2|44425.2|44444|44424|44445.2|44425.2|44444|44424|2
1641954990000|2022-01-12 02:36:30|||||||||1
1641955000000|2022-01-12 02:36:40|44442.7|44422.7|44439|44419|44442.7|44422.7|44439|44419|2
1641955010000|2022-01-12 02:36:50|44436.5|44416.5|44436.5|44416.5|44439|44419|44436.5|44416.5|1
1641955020000|2022-01-12 02:37:00|44437.8|44417.8|44444|44424|44444|44424|44436.5|44416.5|2
1641955030000|2022-01-12 02:37:10|||||||||3
1641955040000|2022-01-12 02:37:20|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|44446.6|44426.6|1
1641955050000|2022-01-12 02:37:30|44449|44429|44441.5|44421.5|44451.5|44431.5|44441.5|44421.5|4
1641955060000|2022-01-12 02:37:40|44440.2|44420.2|44444|44424|44446.5|44426.5|44439|44419|2
1641955070000|2022-01-12 02:37:50|44442.8|44422.8|44442.8|44422.8|44446.5|44426.5|44441.5|44421.5|2
1641955080000|2022-01-12 02:38:00|44444|44424|44446.5|44426.5|44449|44429|44444|44424|6
1641955090000|2022-01-12 02:38:10|44447.8|44427.8|44451.5|44431.5|44454|44434|44441.5|44421.5|10
1641955100000|2022-01-12 02:38:20|||||||||1
1641955110000|2022-01-12 02:38:30|44452.8|44432.8|44454|44434|44454|44434|44452.8|44432.8|1
1641955120000|2022-01-12 02:38:40|44455.2|44435.2|44454|44434|44456.5|44436.5|44454|44434|1
1641955130000|2022-01-12 02:38:50|44450.2|44430.2|44450.2|44430.2|44450.2|44430.2|44447.7|44427.7|7
1641955140000|2022-01-12 02:39:00|44451.5|44431.5|44454|44434|44454|44434|44451.5|44431.5|0
1641955150000|2022-01-12 02:39:10|44456.5|44436.5|44455.2|44435.2|44456.5|44436.5|44454|44434|7
1641955160000|2022-01-12 02:39:20|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|1
1641955170000|2022-01-12 02:39:30|44457.8|44437.8|44459|44439|44459|44439|44455.3|44435.3|2
1641955180000|2022-01-12 02:39:40|44460.2|44440.2|44460.3|44440.3|44460.3|44440.3|44459|44439|6
1641955190000|2022-01-12 02:39:50|44461.5|44441.5|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|1
1641955200000|2022-01-12 02:40:00|44455.2|44435.2|44451.5|44431.5|44455.2|44435.2|44451.5|44431.5|11
1641955210000|2022-01-12 02:40:10|44449|44429|44446.5|44426.5|44451.5|44431.5|44446.5|44426.5|1
1641955220000|2022-01-12 02:40:20|44449|44429|44452.7|44432.7|44452.7|44432.7|44449|44429|3
1641955230000|2022-01-12 02:40:30|44451.5|44431.5|44451.5|44431.5|44456.5|44436.5|44451.5|44431.5|0
1641955240000|2022-01-12 02:40:40|44447.8|44427.8|44447.7|44427.7|44449|44429|44447.7|44427.7|2
1641955250000|2022-01-12 02:40:50|44449|44429|44444|44424|44449|44429|44444|44424|1
1641955260000|2022-01-12 02:41:00|44445.3|44425.3|44441.5|44421.5|44445.3|44425.3|44441.5|44421.5|2
1641955280000|2022-01-12 02:41:20|44442.8|44422.8|44442.7|44422.7|44442.8|44422.8|44442.7|44422.7|3
1641955290000|2022-01-12 02:41:30|44441.5|44421.5|44444|44424|44444|44424|44439|44419|6
1641955320000|2022-01-12 02:42:00|44442.7|44422.7|44444|44424|44445.3|44425.3|44441.5|44421.5|5
1641955330000|2022-01-12 02:42:10|44446.5|44426.5|44444|44424|44446.5|44426.5|44442.8|44422.8|0
1641955350000|2022-01-12 02:42:30|44442.8|44422.8|44445.3|44425.3|44445.3|44425.3|44441.5|44421.5|4
1641955360000|2022-01-12 02:42:40|44446.5|44426.5|44444|44424|44446.5|44426.5|44444|44424|4
1641955370000|2022-01-12 02:42:50|||||||||3
1641955380000|2022-01-12 02:43:00|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|6
1641955390000|2022-01-12 02:43:10|44444|44424|44451.5|44431.5|44451.5|44431.5|44444|44424|7
1641955410000|2022-01-12 02:43:30|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|6
1641955420000|2022-01-12 02:43:40|44467.8|44447.8|44469|44449|44469|44449|44467.8|44447.8|0
1641955430000|2022-01-12 02:43:50|44467.8|44447.8|44466.5|44446.5|44467.8|44447.8|44466.5|44446.5|3
1641955440000|2022-01-12 02:44:00|44464|44444|44460.2|44440.2|44464|44444|44460.2|44440.2|33
1641955450000|2022-01-12 02:44:10|||||||||5
1641955460000|2022-01-12 02:44:20|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|0
1641955470000|2022-01-12 02:44:30|44462.7|44442.7|44466.5|44446.5|44466.5|44446.5|44462.7|44442.7|6
1641955480000|2022-01-12 02:44:40|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|44472.8|44452.8|15
1641955490000|2022-01-12 02:44:50|44474.1|44454.1|44476.5|44456.5|44476.5|44456.5|44474.1|44454.1|4
1641955500000|2022-01-12 02:45:00|44477.7|44457.7|44480.2|44460.2|44480.3|44460.3|44476.5|44456.5|8
1641955510000|2022-01-12 02:45:10|44479|44459|44479|44459|44479|44459|44479|44459|0
1641955520000|2022-01-12 02:45:20|44480.2|44460.2|44506.5|44486.5|44510.2|44490.2|44480.2|44460.2|29
1641955530000|2022-01-12 02:45:30|44509|44489|44509|44489|44510.3|44490.3|44506.5|44486.5|4
1641955540000|2022-01-12 02:45:40|44510.2|44490.2|44514|44494|44514|44494|44509|44489|14
1641955550000|2022-01-12 02:45:50|44516.6|44496.6|44517.8|44497.8|44521.6|44501.6|44515.3|44495.3|13
1641955560000|2022-01-12 02:46:00|44516.5|44496.5|44496.5|44476.5|44519|44499|44496.5|44476.5|20
1641955570000|2022-01-12 02:46:10|44499|44479|44494|44474|44499|44479|44494|44474|2
1641955580000|2022-01-12 02:46:20|44492.7|44472.7|44481.5|44461.5|44492.7|44472.7|44479|44459|8
1641955590000|2022-01-12 02:46:30|44479|44459|44477.7|44457.7|44479|44459|44476.5|44456.5|4
1641955600000|2022-01-12 02:46:40|44477.8|44457.8|44475.2|44455.2|44479|44459|44475.2|44455.2|4
1641955610000|2022-01-12 02:46:50|44472.7|44452.7|44464|44444|44472.7|44452.7|44461.5|44441.5|2
1641955620000|2022-01-12 02:47:00|44461.5|44441.5|44466.5|44446.5|44466.5|44446.5|44461.5|44441.5|3
1641955630000|2022-01-12 02:47:10|44465.2|44445.2|44464|44444|44465.2|44445.2|44464|44444|2
1641955640000|2022-01-12 02:47:20|44465.3|44445.3|44461.5|44441.5|44466.5|44446.5|44461.5|44441.5|6
1641955650000|2022-01-12 02:47:30|44459|44439|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|9
1641955660000|2022-01-12 02:47:40|44451.5|44431.5|44451.5|44431.5|44456.5|44436.5|44451.5|44431.5|4
1641955670000|2022-01-12 02:47:50|44452.7|44432.7|44454|44434|44454|44434|44452.7|44432.7|2
1641955680000|2022-01-12 02:48:00|||||||||1
1641955690000|2022-01-12 02:48:10|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|3
1641955700000|2022-01-12 02:48:20|44455.2|44435.2|44456.5|44436.5|44456.5|44436.5|44454|44434|0
1641955710000|2022-01-12 02:48:30|44454|44434|44461.5|44441.5|44461.5|44441.5|44454|44434|2
1641955720000|2022-01-12 02:48:40|44464|44444|44466.5|44446.5|44466.5|44446.5|44464|44444|3
1641955730000|2022-01-12 02:48:50|44467.8|44447.8|44471.5|44451.5|44471.5|44451.5|44467.8|44447.8|2
1641955740000|2022-01-12 02:49:00|44470.2|44450.2|44469|44449|44470.2|44450.2|44467.7|44447.7|3
1641955750000|2022-01-12 02:49:10|44466.5|44446.5|44469|44449|44469|44449|44466.5|44446.5|5
1641955760000|2022-01-12 02:49:20|44466.5|44446.5|44469|44449|44469|44449|44466.5|44446.5|0
1641955770000|2022-01-12 02:49:30|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|44461.5|44441.5|1
1641955780000|2022-01-12 02:49:40|44464|44444|44466.5|44446.5|44466.5|44446.5|44464|44444|1
1641955790000|2022-01-12 02:49:50|44465.3|44445.3|44462.7|44442.7|44465.3|44445.3|44462.7|44442.7|2
1641955800000|2022-01-12 02:50:00|44464|44444|44466.5|44446.5|44466.5|44446.5|44464|44444|5
1641955810000|2022-01-12 02:50:10|44469|44449|44467.7|44447.7|44469|44449|44467.7|44447.7|0
1641955820000|2022-01-12 02:50:20|44466.5|44446.5|44461.5|44441.5|44466.5|44446.5|44461.5|44441.5|5
1641955830000|2022-01-12 02:50:30|44460.2|44440.2|44454|44434|44460.2|44440.2|44454|44434|1
1641955840000|2022-01-12 02:50:40|44456.5|44436.5|44451.5|44431.5|44456.5|44436.5|44451.5|44431.5|9
1641955850000|2022-01-12 02:50:50|44449|44429|44446.5|44426.5|44451.5|44431.5|44445.3|44425.3|11
1641955870000|2022-01-12 02:51:10|44450.3|44430.3|44449|44429|44450.3|44430.3|44449|44429|0
1641955880000|2022-01-12 02:51:20|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|0
1641955890000|2022-01-12 02:51:30|44445.2|44425.2|44455.2|44435.2|44455.2|44435.2|44444|44424|5
1641955900000|2022-01-12 02:51:40|44456.5|44436.5|44455.3|44435.3|44457.8|44437.8|44455.3|44435.3|2
1641955910000|2022-01-12 02:51:50|44452.8|44432.8|44449|44429|44454|44434|44449|44429|4
1641955920000|2022-01-12 02:52:00|44444|44424|44435.3|44415.3|44444|44424|44434|44414|9
1641955930000|2022-01-12 02:52:10|44437.8|44417.8|44441.5|44421.5|44441.5|44421.5|44436.5|44416.5|1
1641955940000|2022-01-12 02:52:20|44442.8|44422.8|44449|44429|44449|44429|44442.8|44422.8|9
1641955950000|2022-01-12 02:52:30|44451.5|44431.5|44451.5|44431.5|44452.8|44432.8|44449|44429|3
1641955960000|2022-01-12 02:52:40|44454|44434|44455.3|44435.3|44455.3|44435.3|44452.7|44432.7|2
1641955970000|2022-01-12 02:52:50|44456.5|44436.5|44454|44434|44456.5|44436.5|44454|44434|4
1641955980000|2022-01-12 02:53:00|44456.5|44436.5|44459|44439|44459|44439|44456.5|44436.5|3
1641955990000|2022-01-12 02:53:10|44461.6|44441.6|44462.8|44442.8|44462.8|44442.8|44461.6|44441.6|2
1641956010000|2022-01-12 02:53:30|44464.1|44444.1|44466.5|44446.5|44466.5|44446.5|44464.1|44444.1|2
1641956020000|2022-01-12 02:53:40|44469|44449|44474|44454|44474|44454|44469|44449|4
1641956030000|2022-01-12 02:53:50|44471.5|44451.5|44466.5|44446.5|44474|44454|44466.5|44446.5|4
1641956040000|2022-01-12 02:54:00|44464|44444|44466.5|44446.5|44466.5|44446.5|44464|44444|4
1641956050000|2022-01-12 02:54:10|44481.5|44461.5|44491.5|44471.5|44491.5|44471.5|44481.5|44461.5|12
1641956060000|2022-01-12 02:54:20|44494|44474|44496.5|44476.5|44496.5|44476.5|44494|44474|3
1641956080000|2022-01-12 02:54:40|44494|44474|44486.5|44466.5|44494|44474|44486.5|44466.5|9
1641956090000|2022-01-12 02:54:50|44489|44469|44489|44469|44489|44469|44489|44469|0
1641956100000|2022-01-12 02:55:00|44490.3|44470.3|44494|44474|44494|44474|44490.3|44470.3|3
1641956110000|2022-01-12 02:55:10|44495.3|44475.3|44499|44479|44499|44479|44495.3|44475.3|2
1641956120000|2022-01-12 02:55:20|44500.3|44480.3|44517.8|44497.8|44517.8|44497.8|44500.3|44480.3|7
1641956130000|2022-01-12 02:55:30|44521.5|44501.5|44555.3|44535.3|44555.3|44535.3|44521.5|44501.5|65
1641956140000|2022-01-12 02:55:40|44557.8|44537.8|44572.8|44552.8|44572.8|44552.8|44556.5|44536.5|26
1641956150000|2022-01-12 02:55:50|44574.1|44554.1|44575.3|44555.3|44596.6|44576.6|44574.1|44554.1|58
1641956160000|2022-01-12 02:56:00|44576.5|44556.5|44596.6|44576.6|44600.3|44580.3|44576.5|44556.5|41
1641956170000|2022-01-12 02:56:10|44594.1|44574.1|44574.1|44554.1|44596.6|44576.6|44574.1|44554.1|32
1641956180000|2022-01-12 02:56:20|44585.3|44565.3|44591.6|44571.6|44591.6|44571.6|44584.1|44564.1|28
1641956190000|2022-01-12 02:56:30|44595.4|44575.4|44612.8|44592.8|44612.8|44592.8|44595.4|44575.4|53
1641956200000|2022-01-12 02:56:40|44614.1|44594.1|44621.6|44601.6|44624.1|44604.1|44614.1|44594.1|50
1641956210000|2022-01-12 02:56:50|44620.3|44600.3|44621.6|44601.6|44621.6|44601.6|44610.3|44590.3|20
1641956220000|2022-01-12 02:57:00|44622.8|44602.8|44615.3|44595.3|44622.8|44602.8|44615.3|44595.3|24
1641956230000|2022-01-12 02:57:10|44614.1|44594.1|44601.6|44581.6|44614.1|44594.1|44601.6|44581.6|19
1641956240000|2022-01-12 02:57:20|44597.8|44577.8|44607.8|44587.8|44612.8|44592.8|44594.1|44574.1|33
1641956250000|2022-01-12 02:57:30|44610.4|44590.4|44601.6|44581.6|44611.6|44591.6|44599.1|44579.1|9
1641956260000|2022-01-12 02:57:40|44604.1|44584.1|44599.1|44579.1|44604.1|44584.1|44599.1|44579.1|8
1641956270000|2022-01-12 02:57:50|44595.4|44575.4|44600.4|44580.4|44600.4|44580.4|44594.1|44574.1|26
1641956280000|2022-01-12 02:58:00|44599.1|44579.1|44591.6|44571.6|44599.1|44579.1|44591.6|44571.6|10
1641956290000|2022-01-12 02:58:10|44594.1|44574.1|44597.9|44577.9|44600.4|44580.4|44594.1|44574.1|16
1641956300000|2022-01-12 02:58:20|44596.6|44576.6|44597.8|44577.8|44604.1|44584.1|44596.6|44576.6|14
1641956310000|2022-01-12 02:58:30|44596.6|44576.6|44597.8|44577.8|44599.1|44579.1|44591.7|44571.7|16
1641956320000|2022-01-12 02:58:40|44596.6|44576.6|44594.1|44574.1|44604.1|44584.1|44594.1|44574.1|8
1641956330000|2022-01-12 02:58:50|44595.3|44575.3|44584.1|44564.1|44595.3|44575.3|44581.6|44561.6|14
1641956340000|2022-01-12 02:59:00|44586.6|44566.6|44586.6|44566.6|44586.6|44566.6|44581.6|44561.6|7
1641956350000|2022-01-12 02:59:10|44589.1|44569.1|44591.6|44571.6|44594.1|44574.1|44589.1|44569.1|9
1641956360000|2022-01-12 02:59:20|44590.4|44570.4|44591.6|44571.6|44594.1|44574.1|44589.1|44569.1|4
1641956370000|2022-01-12 02:59:30|44594.1|44574.1|44599.1|44579.1|44599.1|44579.1|44591.6|44571.6|6
1641956380000|2022-01-12 02:59:40|44597.8|44577.8|44612.9|44592.9|44612.9|44592.9|44596.6|44576.6|15
1641956390000|2022-01-12 02:59:50|44614.1|44594.1|44630.4|44610.4|44630.4|44610.4|44614.1|44594.1|20
1641956400000|2022-01-12 03:00:00|44631.6|44611.6|44644.1|44624.1|44644.1|44624.1|44629.1|44609.1|63
1641956410000|2022-01-12 03:00:10|44646.6|44626.6|44644.1|44624.1|44646.6|44626.6|44639.1|44619.1|31
1641956420000|2022-01-12 03:00:20|44642.9|44622.9|44631.6|44611.6|44644.1|44624.1|44631.6|44611.6|28
1641956430000|2022-01-12 03:00:30|44629.1|44609.1|44630.4|44610.4|44630.4|44610.4|44617.8|44597.8|11
1641956440000|2022-01-12 03:00:40|44631.6|44611.6|44639.1|44619.1|44639.1|44619.1|44629.1|44609.1|17
1641956450000|2022-01-12 03:00:50|44641.6|44621.6|44634.1|44614.1|44641.6|44621.6|44634.1|44614.1|11
1641956460000|2022-01-12 03:01:00|44639.1|44619.1|44646.6|44626.6|44646.6|44626.6|44639.1|44619.1|10
1641956470000|2022-01-12 03:01:10|44650.4|44630.4|44654.1|44634.1|44659.1|44639.1|44650.4|44630.4|21
1641956480000|2022-01-12 03:01:20|44655.3|44635.3|44654.1|44634.1|44666.6|44646.6|44654.1|44634.1|39
1641956490000|2022-01-12 03:01:30|44652.8|44632.8|44639.1|44619.1|44652.8|44632.8|44634.1|44614.1|12
1641956500000|2022-01-12 03:01:40|44640.4|44620.4|44634.1|44614.1|44640.4|44620.4|44634.1|44614.1|5
1641956510000|2022-01-12 03:01:50|44631.6|44611.6|44631.6|44611.6|44636.6|44616.6|44631.6|44611.6|1
1641956520000|2022-01-12 03:02:00|44630.3|44610.3|44636.6|44616.6|44636.6|44616.6|44630.3|44610.3|6
1641956530000|2022-01-12 03:02:10|44634.1|44614.1|44624.1|44604.1|44634.1|44614.1|44624.1|44604.1|12
1641956540000|2022-01-12 03:02:20|44622.9|44602.9|44611.6|44591.6|44622.9|44602.9|44609.1|44589.1|23
1641956550000|2022-01-12 03:02:30|44609.1|44589.1|44612.9|44592.9|44614.1|44594.1|44609.1|44589.1|29
1641956560000|2022-01-12 03:02:40|44610.4|44590.4|44606.6|44586.6|44612.9|44592.9|44601.6|44581.6|12
1641956570000|2022-01-12 03:02:50|44604.1|44584.1|44604.1|44584.1|44607.9|44587.9|44601.6|44581.6|18
1641956580000|2022-01-12 03:03:00|44602.8|44582.8|44599.1|44579.1|44606.6|44586.6|44599.1|44579.1|12
1641956590000|2022-01-12 03:03:10|44600.4|44580.4|44599.1|44579.1|44601.6|44581.6|44599.1|44579.1|3
1641956600000|2022-01-12 03:03:20|44600.3|44580.3|44606.6|44586.6|44612.9|44592.9|44600.3|44580.3|19
1641956610000|2022-01-12 03:03:30|44602.9|44582.9|44604.1|44584.1|44605.4|44585.4|44601.6|44581.6|5
1641956620000|2022-01-12 03:03:40|44606.6|44586.6|44609.1|44589.1|44611.6|44591.6|44606.6|44586.6|12
1641956630000|2022-01-12 03:03:50|44610.4|44590.4|44611.6|44591.6|44611.6|44591.6|44610.4|44590.4|0
1641956640000|2022-01-12 03:04:00|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44604.1|44584.1|8
1641956650000|2022-01-12 03:04:10|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|3
1641956660000|2022-01-12 03:04:20|44601.6|44581.6|44604.1|44584.1|44604.1|44584.1|44601.6|44581.6|4
1641956670000|2022-01-12 03:04:30|44605.4|44585.4|44610.4|44590.4|44612.9|44592.9|44605.4|44585.4|5
1641956680000|2022-01-12 03:04:40|44611.6|44591.6|44614.1|44594.1|44614.1|44594.1|44610.4|44590.4|3
1641956690000|2022-01-12 03:04:50|44616.6|44596.6|44626.6|44606.6|44626.6|44606.6|44616.6|44596.6|7
1641956700000|2022-01-12 03:05:00|44627.8|44607.8|44641.6|44621.6|44645.4|44625.4|44627.8|44607.8|14
1641956710000|2022-01-12 03:05:10|44640.3|44620.3|44631.6|44611.6|44641.6|44621.6|44631.6|44611.6|4
1641956720000|2022-01-12 03:05:20|44634.1|44614.1|44629.1|44609.1|44634.1|44614.1|44629.1|44609.1|3
1641956730000|2022-01-12 03:05:30|44631.6|44611.6|44629.1|44609.1|44631.6|44611.6|44629.1|44609.1|1
1641956740000|2022-01-12 03:05:40|44626.6|44606.6|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|2
1641956750000|2022-01-12 03:05:50|||||||||3
1641956760000|2022-01-12 03:06:00|||||||||1
1641956770000|2022-01-12 03:06:10|44626.6|44606.6|44629.1|44609.1|44629.1|44609.1|44625.4|44605.4|1
1641956780000|2022-01-12 03:06:20|44631.6|44611.6|44634.1|44614.1|44636.6|44616.6|44631.6|44611.6|4
1641956790000|2022-01-12 03:06:30|44636.6|44616.6|44647.9|44627.9|44647.9|44627.9|44636.6|44616.6|11
1641956800000|2022-01-12 03:06:40|44650.4|44630.4|44649.1|44629.1|44651.6|44631.6|44646.6|44626.6|10
1641956810000|2022-01-12 03:06:50|44647.9|44627.9|44646.6|44626.6|44649.1|44629.1|44646.6|44626.6|3
1641956820000|2022-01-12 03:07:00|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44646.6|44626.6|1
1641956830000|2022-01-12 03:07:10|44649.1|44629.1|44647.8|44627.8|44651.6|44631.6|44646.6|44626.6|7
1641956840000|2022-01-12 03:07:20|44646.6|44626.6|44642.8|44622.8|44646.6|44626.6|44642.8|44622.8|2
1641956850000|2022-01-12 03:07:30|44645.3|44625.3|44639.1|44619.1|44645.3|44625.3|44639.1|44619.1|2
1641956860000|2022-01-12 03:07:40|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|0
1641956870000|2022-01-12 03:07:50|44639.1|44619.1|44641.6|44621.6|44644.1|44624.1|44639.1|44619.1|9
1641956880000|2022-01-12 03:08:00|44639.1|44619.1|44635.3|44615.3|44639.1|44619.1|44635.3|44615.3|4
1641956890000|2022-01-12 03:08:10|44636.6|44616.6|44634.1|44614.1|44637.8|44617.8|44634.1|44614.1|7
1641956900000|2022-01-12 03:08:20|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|0
1641956910000|2022-01-12 03:08:30|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|4
1641956920000|2022-01-12 03:08:40|44626.6|44606.6|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|7
1641956930000|2022-01-12 03:08:50|44625.3|44605.3|44624.1|44604.1|44626.6|44606.6|44624.1|44604.1|4
1641956940000|2022-01-12 03:09:00|44622.8|44602.8|44611.6|44591.6|44622.8|44602.8|44611.6|44591.6|9
1641956950000|2022-01-12 03:09:10|44614.1|44594.1|44609.1|44589.1|44614.1|44594.1|44609.1|44589.1|2
1641956960000|2022-01-12 03:09:20|44612.8|44592.8|44614.1|44594.1|44614.1|44594.1|44609.1|44589.1|9
1641956970000|2022-01-12 03:09:30|44616.6|44596.6|44624.1|44604.1|44624.1|44604.1|44616.6|44596.6|9
1641956980000|2022-01-12 03:09:40|44626.6|44606.6|44631.6|44611.6|44631.6|44611.6|44626.6|44606.6|3
1641956990000|2022-01-12 03:09:50|44634.1|44614.1|44636.6|44616.6|44636.6|44616.6|44634.1|44614.1|6
1641957000000|2022-01-12 03:10:00|44637.9|44617.9|44654.1|44634.1|44655.3|44635.3|44637.9|44617.9|16
1641957010000|2022-01-12 03:10:10|44655.4|44635.4|44654.1|44634.1|44657.8|44637.8|44651.6|44631.6|14
1641957020000|2022-01-12 03:10:20|44646.6|44626.6|44649.1|44629.1|44649.1|44629.1|44646.6|44626.6|10
1641957030000|2022-01-12 03:10:30|44646.6|44626.6|44649.1|44629.1|44649.1|44629.1|44644.1|44624.1|6
1641957040000|2022-01-12 03:10:40|44650.4|44630.4|44649.1|44629.1|44650.4|44630.4|44649.1|44629.1|7
1641957050000|2022-01-12 03:10:50|44651.6|44631.6|44651.6|44631.6|44654.1|44634.1|44651.6|44631.6|5
1641957060000|2022-01-12 03:11:00|44652.9|44632.9|44639.1|44619.1|44652.9|44632.9|44639.1|44619.1|11
1641957070000|2022-01-12 03:11:10|44636.6|44616.6|44645.4|44625.4|44649.1|44629.1|44634.1|44614.1|25
1641957080000|2022-01-12 03:11:20|44646.6|44626.6|44654.1|44634.1|44654.1|44634.1|44644.1|44624.1|25
1641957090000|2022-01-12 03:11:30|44656.6|44636.6|44652.8|44632.8|44656.6|44636.6|44652.8|44632.8|10
1641957100000|2022-01-12 03:11:40|44650.3|44630.3|44646.6|44626.6|44650.3|44630.3|44646.6|44626.6|2
1641957110000|2022-01-12 03:11:50|44644.1|44624.1|44641.6|44621.6|44644.1|44624.1|44637.8|44617.8|2
1641957120000|2022-01-12 03:12:00|44642.9|44622.9|44646.6|44626.6|44646.6|44626.6|44642.9|44622.9|5
1641957130000|2022-01-12 03:12:10|44645.3|44625.3|44636.7|44616.7|44645.3|44625.3|44636.7|44616.7|2
1641957140000|2022-01-12 03:12:20|44635.4|44615.4|44634.1|44614.1|44635.4|44615.4|44634.1|44614.1|2
1641957150000|2022-01-12 03:12:30|44631.6|44611.6|44629.1|44609.1|44631.6|44611.6|44629.1|44609.1|4
1641957160000|2022-01-12 03:12:40|44630.4|44610.4|44631.6|44611.6|44631.6|44611.6|44630.4|44610.4|0
1641957170000|2022-01-12 03:12:50|44634.1|44614.1|44636.6|44616.6|44636.6|44616.6|44634.1|44614.1|1
1641957180000|2022-01-12 03:13:00|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|3
1641957190000|2022-01-12 03:13:10|44637.9|44617.9|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|0
1641957200000|2022-01-12 03:13:20|44634.1|44614.1|44631.6|44611.6|44634.1|44614.1|44631.6|44611.6|3
1641957210000|2022-01-12 03:13:30|44629.1|44609.1|44636.6|44616.6|44636.6|44616.6|44629.1|44609.1|3
1641957220000|2022-01-12 03:13:40|44637.8|44617.8|44644.1|44624.1|44646.6|44626.6|44637.8|44617.8|7
1641957230000|2022-01-12 03:13:50|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|44641.6|44621.6|5
1641957240000|2022-01-12 03:14:00|44640.3|44620.3|44644.1|44624.1|44645.4|44625.4|44639.1|44619.1|12
1641957250000|2022-01-12 03:14:10|44645.4|44625.4|44649.1|44629.1|44649.1|44629.1|44645.4|44625.4|50
1641957260000|2022-01-12 03:14:20|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|2
1641957270000|2022-01-12 03:14:30|44644.1|44624.1|44644.1|44624.1|44646.6|44626.6|44644.1|44624.1|2
1641957280000|2022-01-12 03:14:40|44646.6|44626.6|44644.1|44624.1|44646.6|44626.6|44644.1|44624.1|3
1641957290000|2022-01-12 03:14:50|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|1
1641957300000|2022-01-12 03:15:00|44644.1|44624.1|44649.1|44629.1|44649.1|44629.1|44644.1|44624.1|7
1641957310000|2022-01-12 03:15:10|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|1
1641957320000|2022-01-12 03:15:20|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44645.3|44625.3|4
1641957330000|2022-01-12 03:15:30|44647.9|44627.9|44661.6|44641.6|44661.6|44641.6|44647.9|44627.9|6
1641957340000|2022-01-12 03:15:40|44660.3|44640.3|44654.1|44634.1|44660.3|44640.3|44654.1|44634.1|1
1641957360000|2022-01-12 03:16:00|44651.6|44631.6|44649.1|44629.1|44651.6|44631.6|44649.1|44629.1|5
1641957370000|2022-01-12 03:16:10|44646.6|44626.6|44634.1|44614.1|44646.6|44626.6|44634.1|44614.1|8
1641957380000|2022-01-12 03:16:20|44631.6|44611.6|44619.1|44599.1|44631.6|44611.6|44619.1|44599.1|8
1641957390000|2022-01-12 03:16:30|44617.8|44597.8|44621.6|44601.6|44625.4|44605.4|44616.6|44596.6|11
1641957400000|2022-01-12 03:16:40|44622.9|44602.9|44621.6|44601.6|44624.1|44604.1|44621.6|44601.6|1
1641957410000|2022-01-12 03:16:50|44626.6|44606.6|44624.1|44604.1|44626.6|44606.6|44621.6|44601.6|4
1641957420000|2022-01-12 03:17:00|44625.4|44605.4|44625.3|44605.3|44626.6|44606.6|44625.3|44605.3|4
1641957430000|2022-01-12 03:17:10|44624.1|44604.1|44624.1|44604.1|44626.6|44606.6|44624.1|44604.1|1
1641957440000|2022-01-12 03:17:20|44622.8|44602.8|44619.1|44599.1|44622.8|44602.8|44619.1|44599.1|3
1641957450000|2022-01-12 03:17:30|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44614.1|44594.1|1
1641957460000|2022-01-12 03:17:40|44615.3|44595.3|44611.6|44591.6|44616.6|44596.6|44611.6|44591.6|1
1641957480000|2022-01-12 03:18:00|44614.1|44594.1|44619.1|44599.1|44619.1|44599.1|44611.6|44591.6|7
1641957490000|2022-01-12 03:18:10|44616.6|44596.6|44611.6|44591.6|44616.6|44596.6|44611.6|44591.6|4
1641957500000|2022-01-12 03:18:20|44614.1|44594.1|44616.6|44596.6|44616.6|44596.6|44611.6|44591.6|6
1641957510000|2022-01-12 03:18:30|44617.9|44597.9|44619.1|44599.1|44619.1|44599.1|44617.8|44597.8|2
1641957520000|2022-01-12 03:18:40|44620.3|44600.3|44619.1|44599.1|44620.3|44600.3|44616.6|44596.6|1
1641957530000|2022-01-12 03:18:50|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|6
1641957540000|2022-01-12 03:19:00|44611.6|44591.6|44609.1|44589.1|44611.6|44591.6|44609.1|44589.1|9
1641957550000|2022-01-12 03:19:10|44607.8|44587.8|44606.6|44586.6|44611.6|44591.6|44606.6|44586.6|1
1641957560000|2022-01-12 03:19:20|44605.3|44585.3|44606.6|44586.6|44609.1|44589.1|44605.3|44585.3|4
1641957570000|2022-01-12 03:19:30|44605.3|44585.3|44604.1|44584.1|44609.1|44589.1|44604.1|44584.1|1
1641957580000|2022-01-12 03:19:40|44606.6|44586.6|44607.8|44587.8|44609.1|44589.1|44606.6|44586.6|4
1641957590000|2022-01-12 03:19:50|44606.6|44586.6|44604.1|44584.1|44606.6|44586.6|44604.1|44584.1|4
1641957600000|2022-01-12 03:20:00|44605.4|44585.4|44612.9|44592.9|44612.9|44592.9|44605.4|44585.4|2
1641957610000|2022-01-12 03:20:10|44614.1|44594.1|44626.6|44606.6|44626.6|44606.6|44614.1|44594.1|4
1641957620000|2022-01-12 03:20:20|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|0
1641957630000|2022-01-12 03:20:30|44626.6|44606.6|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|1
1641957660000|2022-01-12 03:21:00|44622.9|44602.9|44624.1|44604.1|44624.1|44604.1|44622.9|44602.9|4
1641957670000|2022-01-12 03:21:10|44625.3|44605.3|44629.1|44609.1|44629.1|44609.1|44625.3|44605.3|3
1641957680000|2022-01-12 03:21:20|44626.6|44606.6|44622.8|44602.8|44626.6|44606.6|44622.8|44602.8|4
1641957690000|2022-01-12 03:21:30|44621.6|44601.6|44620.4|44600.4|44621.6|44601.6|44619.1|44599.1|0
1641957700000|2022-01-12 03:21:40|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44616.6|44596.6|3
1641957710000|2022-01-12 03:21:50|||||||||1
1641957720000|2022-01-12 03:22:00|44621.6|44601.6|44622.8|44602.8|44624.1|44604.1|44621.6|44601.6|0
1641957730000|2022-01-12 03:22:10|44621.6|44601.6|44604.1|44584.1|44624.1|44604.1|44604.1|44584.1|8
1641957740000|2022-01-12 03:22:20|44599.1|44579.1|44594.1|44574.1|44599.1|44579.1|44594.1|44574.1|7
1641957750000|2022-01-12 03:22:30|44591.6|44571.6|44579.1|44559.1|44591.6|44571.6|44579.1|44559.1|12
1641957760000|2022-01-12 03:22:40|44574.1|44554.1|44559.1|44539.1|44574.1|44554.1|44559.1|44539.1|19
1641957770000|2022-01-12 03:22:50|44561.6|44541.6|44565.4|44545.4|44566.6|44546.6|44561.6|44541.6|6
1641957780000|2022-01-12 03:23:00|44560.3|44540.3|44571.6|44551.6|44571.6|44551.6|44560.3|44540.3|7
1641957790000|2022-01-12 03:23:10|44569.1|44549.1|44579.1|44559.1|44579.1|44559.1|44569.1|44549.1|4
1641957800000|2022-01-12 03:23:20|44577.8|44557.8|44576.6|44556.6|44577.8|44557.8|44576.6|44556.6|4
1641957810000|2022-01-12 03:23:30|44575.3|44555.3|44580.4|44560.4|44580.4|44560.4|44575.3|44555.3|1
1641957820000|2022-01-12 03:23:40|44581.6|44561.6|44574.1|44554.1|44581.6|44561.6|44574.1|44554.1|5
1641957830000|2022-01-12 03:23:50|44572.8|44552.8|44571.6|44551.6|44572.8|44552.8|44571.6|44551.6|0
1641957840000|2022-01-12 03:24:00|44570.3|44550.3|44561.6|44541.6|44570.3|44550.3|44561.6|44541.6|4
1641957850000|2022-01-12 03:24:10|44564.1|44544.1|44574.1|44554.1|44574.1|44554.1|44564.1|44544.1|7
1641957860000|2022-01-12 03:24:20|44575.4|44555.4|44575.3|44555.3|44576.6|44556.6|44575.3|44555.3|0
1641957870000|2022-01-12 03:24:30|44576.6|44556.6|44576.6|44556.6|44581.6|44561.6|44576.6|44556.6|4
1641957880000|2022-01-12 03:24:40|44574.1|44554.1|44584.1|44564.1|44586.6|44566.6|44571.6|44551.6|12
1641957890000|2022-01-12 03:24:50|44581.6|44561.6|44586.6|44566.6|44586.6|44566.6|44580.4|44560.4|8
1641957900000|2022-01-12 03:25:00|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|2
1641957910000|2022-01-12 03:25:10|44579.1|44559.1|44576.6|44556.6|44579.1|44559.1|44576.6|44556.6|0
1641957920000|2022-01-12 03:25:20|44572.8|44552.8|44570.3|44550.3|44572.8|44552.8|44570.3|44550.3|3
1641957930000|2022-01-12 03:25:30|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44571.6|44551.6|2
1641957940000|2022-01-12 03:25:40|44575.3|44555.3|44581.6|44561.6|44581.6|44561.6|44575.3|44555.3|4
1641957950000|2022-01-12 03:25:50|44582.8|44562.8|44587.9|44567.9|44587.9|44567.9|44582.8|44562.8|6
1641957960000|2022-01-12 03:26:00|44589.1|44569.1|44586.6|44566.6|44591.6|44571.6|44586.6|44566.6|4
1641957970000|2022-01-12 03:26:10|44582.8|44562.8|44579.1|44559.1|44582.8|44562.8|44579.1|44559.1|3
1641957980000|2022-01-12 03:26:20|44577.8|44557.8|44577.9|44557.9|44581.6|44561.6|44577.8|44557.8|2
1641957990000|2022-01-12 03:26:30|44579.1|44559.1|44584.1|44564.1|44584.1|44564.1|44579.1|44559.1|2
1641958000000|2022-01-12 03:26:40|44586.6|44566.6|44594.1|44574.1|44594.1|44574.1|44584.1|44564.1|3
1641958010000|2022-01-12 03:26:50|44596.6|44576.6|44604.1|44584.1|44606.6|44586.6|44596.6|44576.6|7
1641958020000|2022-01-12 03:27:00|44605.4|44585.4|44611.6|44591.6|44611.6|44591.6|44605.4|44585.4|4
1641958030000|2022-01-12 03:27:10|44612.9|44592.9|44616.6|44596.6|44616.6|44596.6|44611.6|44591.6|4
1641958040000|2022-01-12 03:27:20|||||||||1
1641958050000|2022-01-12 03:27:30|44615.3|44595.3|44614.1|44594.1|44615.3|44595.3|44614.1|44594.1|0
1641958060000|2022-01-12 03:27:40|44611.6|44591.6|44607.8|44587.8|44611.6|44591.6|44607.8|44587.8|4
1641958070000|2022-01-12 03:27:50|44604.1|44584.1|44599.1|44579.1|44604.1|44584.1|44594.1|44574.1|6
1641958080000|2022-01-12 03:28:00|44597.8|44577.8|44592.8|44572.8|44597.8|44577.8|44589.1|44569.1|6
1641958090000|2022-01-12 03:28:10|44594.1|44574.1|44601.6|44581.6|44601.6|44581.6|44594.1|44574.1|3
1641958100000|2022-01-12 03:28:20|44604.1|44584.1|44602.9|44582.9|44604.1|44584.1|44601.6|44581.6|2
1641958110000|2022-01-12 03:28:30|44604.1|44584.1|44609.1|44589.1|44609.1|44589.1|44604.1|44584.1|2
1641958120000|2022-01-12 03:28:40|44607.8|44587.8|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|0
1641958130000|2022-01-12 03:28:50|44604.1|44584.1|44606.6|44586.6|44606.6|44586.6|44604.1|44584.1|0
1641958140000|2022-01-12 03:29:00|44605.3|44585.3|44601.6|44581.6|44606.6|44586.6|44601.6|44581.6|1
1641958150000|2022-01-12 03:29:10|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|8
1641958160000|2022-01-12 03:29:20|44605.3|44585.3|44610.3|44590.3|44610.3|44590.3|44604.1|44584.1|5
1641958170000|2022-01-12 03:29:30|44609.1|44589.1|44611.6|44591.6|44611.6|44591.6|44609.1|44589.1|0
1641958180000|2022-01-12 03:29:40|44609.1|44589.1|44611.6|44591.6|44611.6|44591.6|44609.1|44589.1|1
1641958190000|2022-01-12 03:29:50|44609.1|44589.1|44614.1|44594.1|44614.1|44594.1|44609.1|44589.1|5
1641958200000|2022-01-12 03:30:00|44612.9|44592.9|44611.6|44591.6|44612.9|44592.9|44610.3|44590.3|3
1641958210000|2022-01-12 03:30:10|44609.1|44589.1|44611.6|44591.6|44614.1|44594.1|44609.1|44589.1|4
1641958220000|2022-01-12 03:30:20|44609.1|44589.1|44610.4|44590.4|44610.4|44590.4|44609.1|44589.1|1
1641958230000|2022-01-12 03:30:30|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|1
1641958240000|2022-01-12 03:30:40|44609.1|44589.1|44602.8|44582.8|44609.1|44589.1|44602.8|44582.8|1
1641958250000|2022-01-12 03:30:50|44600.3|44580.3|44601.6|44581.6|44601.6|44581.6|44600.3|44580.3|2
1641958260000|2022-01-12 03:31:00|||||||||1
1641958280000|2022-01-12 03:31:20|44604.1|44584.1|44611.6|44591.6|44611.6|44591.6|44604.1|44584.1|2
1641958290000|2022-01-12 03:31:30|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|1
1641958300000|2022-01-12 03:31:40|44611.6|44591.6|44607.9|44587.9|44611.6|44591.6|44607.9|44587.9|3
1641958310000|2022-01-12 03:31:50|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|0
1641958320000|2022-01-12 03:32:00|44610.4|44590.4|44607.9|44587.9|44610.4|44590.4|44607.9|44587.9|2
1641958330000|2022-01-12 03:32:10|44605.4|44585.4|44604.1|44584.1|44605.4|44585.4|44604.1|44584.1|2
1641958340000|2022-01-12 03:32:20|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|4
1641958350000|2022-01-12 03:32:30|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|0
1641958360000|2022-01-12 03:32:40|44601.6|44581.6|44596.6|44576.6|44601.6|44581.6|44596.6|44576.6|3
1641958370000|2022-01-12 03:32:50|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|0
1641958380000|2022-01-12 03:33:00|44596.6|44576.6|44594.1|44574.1|44596.6|44576.6|44594.1|44574.1|1
1641958390000|2022-01-12 03:33:10|44591.6|44571.6|44586.6|44566.6|44591.6|44571.6|44575.3|44555.3|7
1641958400000|2022-01-12 03:33:20|44590.3|44570.3|44586.6|44566.6|44590.3|44570.3|44586.6|44566.6|4
1641958410000|2022-01-12 03:33:30|44587.9|44567.9|44589.1|44569.1|44589.1|44569.1|44587.9|44567.9|4
1641958420000|2022-01-12 03:33:40|||||||||4
1641958430000|2022-01-12 03:33:50|44586.6|44566.6|44591.6|44571.6|44591.6|44571.6|44586.6|44566.6|1
1641958440000|2022-01-12 03:34:00|44587.9|44567.9|44591.6|44571.6|44591.6|44571.6|44587.9|44567.9|1
1641958450000|2022-01-12 03:34:10|44594.1|44574.1|44592.8|44572.8|44594.1|44574.1|44592.8|44572.8|2
1641958460000|2022-01-12 03:34:20|44591.6|44571.6|44594.1|44574.1|44594.1|44574.1|44591.6|44571.6|1
1641958470000|2022-01-12 03:34:30|44596.6|44576.6|44601.6|44581.6|44601.6|44581.6|44596.6|44576.6|4
1641958490000|2022-01-12 03:34:50|||||||||1
1641958510000|2022-01-12 03:35:10|||||||||1
1641958520000|2022-01-12 03:35:20|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|4
1641958530000|2022-01-12 03:35:30|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|0
1641958540000|2022-01-12 03:35:40|44611.6|44591.6|44610.4|44590.4|44611.6|44591.6|44609.1|44589.1|1
1641958550000|2022-01-12 03:35:50|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|0
1641958570000|2022-01-12 03:36:10|||||||||1
1641958580000|2022-01-12 03:36:20|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|5
1641958590000|2022-01-12 03:36:30|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|4
1641958600000|2022-01-12 03:36:40|44607.8|44587.8|44605.3|44585.3|44607.8|44587.8|44605.3|44585.3|3
1641958620000|2022-01-12 03:37:00|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|4
1641958640000|2022-01-12 03:37:20|44599.1|44579.1|44596.6|44576.6|44599.1|44579.1|44596.6|44576.6|1
1641958650000|2022-01-12 03:37:30|||||||||3
1641958670000|2022-01-12 03:37:50|44600.4|44580.4|44606.6|44586.6|44606.6|44586.6|44600.4|44580.4|2
1641958680000|2022-01-12 03:38:00|44604.1|44584.1|44606.6|44586.6|44606.6|44586.6|44601.6|44581.6|7
1641958690000|2022-01-12 03:38:10|||||||||1
1641958700000|2022-01-12 03:38:20|44611.6|44591.6|44614.1|44594.1|44614.1|44594.1|44611.6|44591.6|3
1641958710000|2022-01-12 03:38:30|44615.4|44595.4|44620.4|44600.4|44620.4|44600.4|44615.4|44595.4|3
1641958720000|2022-01-12 03:38:40|44622.9|44602.9|44620.4|44600.4|44622.9|44602.9|44619.1|44599.1|3
1641958730000|2022-01-12 03:38:50|44621.6|44601.6|44619.1|44599.1|44624.1|44604.1|44619.1|44599.1|3
1641958740000|2022-01-12 03:39:00|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1641958750000|2022-01-12 03:39:10|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|0
1641958770000|2022-01-12 03:39:30|||||||||1
1641958790000|2022-01-12 03:39:50|||||||||2
1641958820000|2022-01-12 03:40:20|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|44620.3|44600.3|2
1641958830000|2022-01-12 03:40:30|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|6
1641958850000|2022-01-12 03:40:50|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44620.4|44600.4|0
1641958870000|2022-01-12 03:41:10|44620.4|44600.4|44621.6|44601.6|44621.6|44601.6|44620.4|44600.4|1
1641958910000|2022-01-12 03:41:50|44620.4|44600.4|44621.6|44601.6|44621.6|44601.6|44620.4|44600.4|1
1641958950000|2022-01-12 03:42:30|||||||||1
1641958980000|2022-01-12 03:43:00|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|0
1641959020000|2022-01-12 03:43:40|44627.9|44607.9|44632.9|44612.9|44632.9|44612.9|44627.9|44607.9|2
1641959030000|2022-01-12 03:43:50|44631.6|44611.6|44634.1|44614.1|44634.1|44614.1|44631.6|44611.6|4
1641959040000|2022-01-12 03:44:00|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|1
1641959060000|2022-01-12 03:44:20|44629.1|44609.1|44626.6|44606.6|44631.6|44611.6|44626.6|44606.6|1
1641959070000|2022-01-12 03:44:30|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|2
1641959090000|2022-01-12 03:44:50|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1641959110000|2022-01-12 03:45:10|||||||||1
1641959120000|2022-01-12 03:45:20|44622.9|44602.9|44624.1|44604.1|44624.1|44604.1|44622.9|44602.9|0
1641959140000|2022-01-12 03:45:40|44622.8|44602.8|44621.6|44601.6|44622.8|44602.8|44621.6|44601.6|0
1641959170000|2022-01-12 03:46:10|||||||||1
1641959180000|2022-01-12 03:46:20|||||||||1
1641959200000|2022-01-12 03:46:40|44620.3|44600.3|44614.1|44594.1|44620.3|44600.3|44614.1|44594.1|0
1641959210000|2022-01-12 03:46:50|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|0
1641959220000|2022-01-12 03:47:00|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|0
1641959230000|2022-01-12 03:47:10|44615.4|44595.4|44616.6|44596.6|44616.6|44596.6|44615.4|44595.4|0
1641959240000|2022-01-12 03:47:20|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|1
1641959260000|2022-01-12 03:47:40|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|0
1641959300000|2022-01-12 03:48:20|44615.3|44595.3|44614.1|44594.1|44615.3|44595.3|44614.1|44594.1|0
1641959310000|2022-01-12 03:48:30|44616.6|44596.6|44617.9|44597.9|44617.9|44597.9|44616.6|44596.6|3
1641959320000|2022-01-12 03:48:40|44619.1|44599.1|44616.6|44596.6|44619.1|44599.1|44616.6|44596.6|0
1641959330000|2022-01-12 03:48:50|44617.9|44597.9|44619.1|44599.1|44619.1|44599.1|44617.9|44597.9|0
1641959390000|2022-01-12 03:49:50|44617.8|44597.8|44616.6|44596.6|44617.8|44597.8|44616.6|44596.6|1
1641959410000|2022-01-12 03:50:10|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|1
1641959420000|2022-01-12 03:50:20|44617.8|44597.8|44620.3|44600.3|44620.3|44600.3|44617.8|44597.8|0
1641959470000|2022-01-12 03:51:10|||||||||24
1641959490000|2022-01-12 03:51:30|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|3
1641959500000|2022-01-12 03:51:40|||||||||2
1641959510000|2022-01-12 03:51:50|44622.8|44602.8|44624.1|44604.1|44624.1|44604.1|44622.8|44602.8|0
1641959520000|2022-01-12 03:52:00|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1641959540000|2022-01-12 03:52:20|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|0
1641959550000|2022-01-12 03:52:30|||||||||1
1641959580000|2022-01-12 03:53:00|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|3
1641959600000|2022-01-12 03:53:20|||||||||2
1641959610000|2022-01-12 03:53:30|44624.1|44604.1|44629.1|44609.1|44629.1|44609.1|44624.1|44604.1|4
1641959650000|2022-01-12 03:54:10|44629|44609|44629|44609|44629|44609|44629|44609|1
1641959680000|2022-01-12 03:54:40|44630.3|44610.3|44629|44609|44631.5|44611.5|44629|44609|0
1641959690000|2022-01-12 03:54:50|44630.3|44610.3|44631.5|44611.5|44631.5|44611.5|44629|44609|4
1641959700000|2022-01-12 03:55:00|44632.8|44612.8|44639|44619|44639|44619|44632.8|44612.8|4
1641959710000|2022-01-12 03:55:10|44632.8|44612.8|44631.5|44611.5|44632.8|44612.8|44631.5|44611.5|3
1641959720000|2022-01-12 03:55:20|44630.3|44610.3|44634|44614|44634|44614|44630.3|44610.3|2
1641959730000|2022-01-12 03:55:30|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|44632.8|44612.8|0
1641959740000|2022-01-12 03:55:40|44634|44614|44631.5|44611.5|44634|44614|44631.5|44611.5|0
1641959750000|2022-01-12 03:55:50|44632.8|44612.8|44634|44614|44634|44614|44632.8|44612.8|0
1641959790000|2022-01-12 03:56:30|44631.5|44611.5|44634|44614|44635.3|44615.3|44631.5|44611.5|8
1641959810000|2022-01-12 03:56:50|||||||||4
1641959820000|2022-01-12 03:57:00|44632.8|44612.8|44631.5|44611.5|44632.8|44612.8|44631.5|44611.5|6
1641959830000|2022-01-12 03:57:10|44632.8|44612.8|44631.5|44611.5|44634|44614|44631.5|44611.5|0
1641959870000|2022-01-12 03:57:50|44632.8|44612.8|44631.5|44611.5|44634|44614|44631.5|44611.5|1
1641959880000|2022-01-12 03:58:00|||||||||1
1641959920000|2022-01-12 03:58:40|||||||||1
1641959960000|2022-01-12 03:59:20|44632.8|44612.8|44629|44609|44632.8|44612.8|44629|44609|2
1641959970000|2022-01-12 03:59:30|44627.8|44607.8|44629|44609|44629|44609|44624|44604|16
1641959990000|2022-01-12 03:59:50|||||||||2
1641960000000|2022-01-12 04:00:00|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|5
1641960010000|2022-01-12 04:00:10|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|0
1641960030000|2022-01-12 04:00:30|44619|44599|44619|44599|44619|44599|44619|44599|2
1641960040000|2022-01-12 04:00:40|44617.8|44597.8|44615.3|44595.3|44617.8|44597.8|44615.3|44595.3|2
1641960050000|2022-01-12 04:00:50|44614|44594|44604|44584|44614|44594|44604|44584|3
1641960060000|2022-01-12 04:01:00|44609|44589|44609|44589|44609|44589|44609|44589|5
1641960070000|2022-01-12 04:01:10|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|1
1641960080000|2022-01-12 04:01:20|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|1
1641960090000|2022-01-12 04:01:30|44609|44589|44610.3|44590.3|44610.3|44590.3|44609|44589|0
1641960100000|2022-01-12 04:01:40|44614|44594|44614|44594|44614|44594|44614|44594|0
1641960130000|2022-01-12 04:02:10|44612.8|44592.8|44611.5|44591.5|44614|44594|44611.5|44591.5|3
1641960140000|2022-01-12 04:02:20|44599|44579|44604|44584|44604|44584|44599|44579|5
1641960150000|2022-01-12 04:02:30|44602.8|44582.8|44599|44579|44602.8|44582.8|44599|44579|2
1641960160000|2022-01-12 04:02:40|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|1
1641960180000|2022-01-12 04:03:00|44600.3|44580.3|44599|44579|44600.3|44580.3|44599|44579|4
1641960190000|2022-01-12 04:03:10|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|1
1641960200000|2022-01-12 04:03:20|44602.8|44582.8|44604|44584|44604|44584|44602.8|44582.8|2
1641960220000|2022-01-12 04:03:40|||||||||1
1641960230000|2022-01-12 04:03:50|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|1
1641960240000|2022-01-12 04:04:00|44607.8|44587.8|44609.1|44589.1|44609.1|44589.1|44607.8|44587.8|1
1641960250000|2022-01-12 04:04:10|44614|44594|44614|44594|44614|44594|44614|44594|3
1641960260000|2022-01-12 04:04:20|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|3
1641960280000|2022-01-12 04:04:40|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|1
1641960290000|2022-01-12 04:04:50|44619|44599|44619|44599|44619|44599|44619|44599|1
1641960300000|2022-01-12 04:05:00|44621.5|44601.5|44624|44604|44626.5|44606.5|44621.5|44601.5|3
1641960310000|2022-01-12 04:05:10|||||||||3
1641960330000|2022-01-12 04:05:30|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|44622.8|44602.8|1
1641960340000|2022-01-12 04:05:40|44620.3|44600.3|44619|44599|44620.3|44600.3|44619|44599|2
1641960350000|2022-01-12 04:05:50|44617.8|44597.8|44616.5|44596.5|44617.8|44597.8|44616.5|44596.5|1
1641960360000|2022-01-12 04:06:00|||||||||2
1641960370000|2022-01-12 04:06:10|44614|44594|44614|44594|44614|44594|44614|44594|4
1641960390000|2022-01-12 04:06:30|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|1
1641960400000|2022-01-12 04:06:40|44609|44589|44609|44589|44609|44589|44609|44589|3
1641960420000|2022-01-12 04:07:00|||||||||3
1641960450000|2022-01-12 04:07:30|44606.5|44586.5|44601.5|44581.5|44606.5|44586.5|44601.5|44581.5|3
1641960460000|2022-01-12 04:07:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|12
1641960470000|2022-01-12 04:07:50|44606.5|44586.5|44605.3|44585.3|44606.5|44586.5|44605.3|44585.3|0
1641960480000|2022-01-12 04:08:00|44606.5|44586.5|44607.8|44587.8|44607.8|44587.8|44606.5|44586.5|2
1641960490000|2022-01-12 04:08:10|44609|44589|44609|44589|44609|44589|44609|44589|0
1641960520000|2022-01-12 04:08:40|44610.3|44590.3|44610.3|44590.3|44611.5|44591.5|44610.3|44590.3|3
1641960530000|2022-01-12 04:08:50|44609|44589|44609|44589|44609|44589|44609|44589|0
1641960550000|2022-01-12 04:09:10|44610.3|44590.3|44611.5|44591.5|44611.5|44591.5|44610.3|44590.3|2
1641960560000|2022-01-12 04:09:20|44614|44594|44614|44594|44614|44594|44614|44594|0
1641960600000|2022-01-12 04:10:00|44615.3|44595.3|44619|44599|44619|44599|44614|44594|2
1641960610000|2022-01-12 04:10:10|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|1
1641960620000|2022-01-12 04:10:20|44614|44594|44617.8|44597.8|44617.8|44597.8|44614|44594|4
1641960670000|2022-01-12 04:11:10|44619|44599|44621.5|44601.5|44621.5|44601.5|44619|44599|1
1641960680000|2022-01-12 04:11:20|44609|44589|44606.5|44586.5|44609|44589|44606.5|44586.5|2
1641960690000|2022-01-12 04:11:30|||||||||1
1641960720000|2022-01-12 04:12:00|44607.8|44587.8|44611.5|44591.5|44611.5|44591.5|44607.8|44587.8|0
1641960730000|2022-01-12 04:12:10|44614|44594|44619|44599|44619|44599|44614|44594|16
1641960740000|2022-01-12 04:12:20|44614|44594|44614|44594|44614|44594|44614|44594|2
1641960750000|2022-01-12 04:12:30|44609|44589|44614|44594|44614|44594|44609|44589|1
1641960760000|2022-01-12 04:12:40|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|5
1641960770000|2022-01-12 04:12:50|44614|44594|44614|44594|44614|44594|44614|44594|0
1641960790000|2022-01-12 04:13:10|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|44610.3|44590.3|2
1641960800000|2022-01-12 04:13:20|44600.3|44580.3|44599|44579|44600.3|44580.3|44599|44579|6
1641960810000|2022-01-12 04:13:30|44600.3|44580.3|44601.5|44581.5|44601.5|44581.5|44600.3|44580.3|0
1641960820000|2022-01-12 04:13:40|||||||||5
1641960830000|2022-01-12 04:13:50|44604|44584|44601.5|44581.5|44604|44584|44601.5|44581.5|0
1641960840000|2022-01-12 04:14:00|44602.8|44582.8|44606.5|44586.5|44606.5|44586.5|44602.8|44582.8|1
1641960850000|2022-01-12 04:14:10|44604|44584|44604|44584|44604|44584|44604|44584|0
1641960880000|2022-01-12 04:14:40|44605.3|44585.3|44606.5|44586.5|44606.5|44586.5|44605.3|44585.3|0
1641960920000|2022-01-12 04:15:20|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|1
1641960930000|2022-01-12 04:15:30|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|0
1641960950000|2022-01-12 04:15:50|44607.8|44587.8|44606.5|44586.5|44609|44589|44606.5|44586.5|0
1641960960000|2022-01-12 04:16:00|44607.8|44587.8|44609|44589|44609|44589|44607.8|44587.8|0
1641960970000|2022-01-12 04:16:10|44611.5|44591.5|44612.8|44592.8|44612.8|44592.8|44611.5|44591.5|5
1641960980000|2022-01-12 04:16:20|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|1
1641960990000|2022-01-12 04:16:30|44614|44594|44606.5|44586.5|44614|44594|44606.5|44586.5|4
1641961000000|2022-01-12 04:16:40|44605.3|44585.3|44606.5|44586.5|44606.5|44586.5|44604|44584|1
1641961020000|2022-01-12 04:17:00|44607.8|44587.8|44610.3|44590.3|44610.3|44590.3|44607.8|44587.8|8
1641961030000|2022-01-12 04:17:10|||||||||1
1641961050000|2022-01-12 04:17:30|44611.6|44591.6|44612.8|44592.8|44612.8|44592.8|44611.6|44591.6|2
1641961060000|2022-01-12 04:17:40|44614.1|44594.1|44612.8|44592.8|44615.3|44595.3|44612.8|44592.8|2
1641961130000|2022-01-12 04:18:50|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|4
1641961140000|2022-01-12 04:19:00|44621.5|44601.5|44625.3|44605.3|44625.3|44605.3|44621.5|44601.5|5
1641961150000|2022-01-12 04:19:10|||||||||7
1641961170000|2022-01-12 04:19:30|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|2
1641961180000|2022-01-12 04:19:40|44626.5|44606.5|44626.5|44606.5|44627.8|44607.8|44626.5|44606.5|10
1641961250000|2022-01-12 04:20:50|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|44625.2|44605.2|0
1641961260000|2022-01-12 04:21:00|44621.5|44601.5|44620.2|44600.2|44621.5|44601.5|44620.2|44600.2|9
1641961270000|2022-01-12 04:21:10|44619|44599|44619|44599|44619|44599|44619|44599|0
1641961290000|2022-01-12 04:21:30|||||||||3
1641961310000|2022-01-12 04:21:50|44621.5|44601.5|44625.2|44605.2|44625.2|44605.2|44621.5|44601.5|5
1641961340000|2022-01-12 04:22:20|||||||||3
1641961350000|2022-01-12 04:22:30|||||||||2
1641961400000|2022-01-12 04:23:20|44629|44609|44629|44609|44629|44609|44629|44609|0
1641961430000|2022-01-12 04:23:50|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|0
1641961440000|2022-01-12 04:24:00|44629|44609|44629|44609|44629|44609|44629|44609|3
1641961480000|2022-01-12 04:24:40|||||||||2
1641961490000|2022-01-12 04:24:50|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|2
1641961500000|2022-01-12 04:25:00|44634|44614|44634|44614|44634|44614|44634|44614|5
1641961530000|2022-01-12 04:25:30|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|0
1641961550000|2022-01-12 04:25:50|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|6
1641961560000|2022-01-12 04:26:00|44637.8|44617.8|44639|44619|44640.3|44620.3|44637.8|44617.8|4
1641961570000|2022-01-12 04:26:10|44640.3|44620.3|44639|44619|44641.5|44621.5|44639|44619|2
1641961580000|2022-01-12 04:26:20|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|0
1641961600000|2022-01-12 04:26:40|44642.8|44622.8|44631.5|44611.5|44642.8|44622.8|44631.5|44611.5|11
1641961610000|2022-01-12 04:26:50|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|0
1641961630000|2022-01-12 04:27:10|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|0
1641961650000|2022-01-12 04:27:30|||||||||1
1641961670000|2022-01-12 04:27:50|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|44630.3|44610.3|0
1641961680000|2022-01-12 04:28:00|44631.5|44611.5|44634|44614|44634|44614|44631.5|44611.5|0
1641961700000|2022-01-12 04:28:20|44635.3|44615.3|44635.2|44615.2|44635.3|44615.3|44635.2|44615.2|0
1641961710000|2022-01-12 04:28:30|44634|44614|44635.3|44615.3|44635.3|44615.3|44634|44614|0
1641961720000|2022-01-12 04:28:40|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1641961730000|2022-01-12 04:28:50|44634|44614|44634|44614|44634|44614|44634|44614|0
1641961740000|2022-01-12 04:29:00|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1641961770000|2022-01-12 04:29:30|44639|44619|44639|44619|44639|44619|44639|44619|4
1641961790000|2022-01-12 04:29:50|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|44642.8|44622.8|1
1641961800000|2022-01-12 04:30:00|44644|44624|44646.5|44626.5|44646.5|44626.5|44644|44624|3
1641961810000|2022-01-12 04:30:10|44644|44624|44644|44624|44644|44624|44644|44624|5
1641961830000|2022-01-12 04:30:30|44641.5|44621.5|44636.5|44616.5|44641.5|44621.5|44636.5|44616.5|4
1641961850000|2022-01-12 04:30:50|||||||||1
1641961860000|2022-01-12 04:31:00|44639|44619|44631.5|44611.5|44639|44619|44631.5|44611.5|3
1641961870000|2022-01-12 04:31:10|44634|44614|44634|44614|44634|44614|44634|44614|0
1641961880000|2022-01-12 04:31:20|44632.8|44612.8|44631.5|44611.5|44632.8|44612.8|44631.5|44611.5|2
1641961990000|2022-01-12 04:33:10|44629|44609|44627.7|44607.7|44629|44609|44627.7|44607.7|2
1641962010000|2022-01-12 04:33:30|44626.5|44606.5|44627.7|44607.7|44627.7|44607.7|44626.5|44606.5|2
1641962070000|2022-01-12 04:34:30|44626.5|44606.5|44626.5|44606.5|44629|44609|44626.5|44606.5|2
1641962080000|2022-01-12 04:34:40|44627.8|44607.8|44626.5|44606.5|44629|44609|44626.5|44606.5|2
1641962110000|2022-01-12 04:35:10|||||||||2
1641962120000|2022-01-12 04:35:20|44624|44604|44624|44604|44624|44604|44624|44604|1
1641962130000|2022-01-12 04:35:30|44625.3|44605.3|44626.5|44606.5|44626.5|44606.5|44625.3|44605.3|0
1641962210000|2022-01-12 04:36:50|||||||||1
1641962230000|2022-01-12 04:37:10|44629|44609|44629|44609|44629|44609|44629|44609|3
1641962250000|2022-01-12 04:37:30|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|1
1641962260000|2022-01-12 04:37:40|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|4
1641962270000|2022-01-12 04:37:50|44624|44604|44624|44604|44624|44604|44624|44604|0
1641962280000|2022-01-12 04:38:00|44617.7|44597.7|44616.5|44596.5|44617.7|44597.7|44616.5|44596.5|5
1641962340000|2022-01-12 04:39:00|||||||||1
1641962370000|2022-01-12 04:39:30|44615.2|44595.2|44616.5|44596.5|44616.5|44596.5|44614|44594|0
1641962380000|2022-01-12 04:39:40|44615.2|44595.2|44616.5|44596.5|44616.5|44596.5|44614|44594|0
1641962430000|2022-01-12 04:40:30|44609|44589|44604|44584|44609|44589|44604|44584|12
1641962440000|2022-01-12 04:40:40|||||||||2
1641962460000|2022-01-12 04:41:00|||||||||22
1641962470000|2022-01-12 04:41:10|||||||||1
1641962480000|2022-01-12 04:41:20|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|1
1641962500000|2022-01-12 04:41:40|44604|44584|44604|44584|44604|44584|44604|44584|0
1641962510000|2022-01-12 04:41:50|44601.5|44581.5|44600.3|44580.3|44601.5|44581.5|44600.2|44580.2|6
1641962520000|2022-01-12 04:42:00|44601.5|44581.5|44604|44584|44604|44584|44600.2|44580.2|4
1641962530000|2022-01-12 04:42:10|44591.5|44571.5|44590.2|44570.2|44591.5|44571.5|44590.2|44570.2|5
1641962540000|2022-01-12 04:42:20|44590.3|44570.3|44591.5|44571.5|44591.5|44571.5|44589|44569|2
1641962560000|2022-01-12 04:42:40|44594|44574|44599|44579|44599|44579|44594|44574|5
1641962570000|2022-01-12 04:42:50|||||||||2
1641962580000|2022-01-12 04:43:00|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|0
1641962590000|2022-01-12 04:43:10|44600.2|44580.2|44601.5|44581.5|44601.5|44581.5|44599|44579|0
1641962620000|2022-01-12 04:43:40|44600.2|44580.2|44600.3|44580.3|44600.3|44580.3|44599|44579|0
1641962630000|2022-01-12 04:43:50|44601.5|44581.5|44596.5|44576.5|44601.5|44581.5|44596.5|44576.5|1
1641962640000|2022-01-12 04:44:00|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|1
1641962680000|2022-01-12 04:44:40|44600.2|44580.2|44596.5|44576.5|44600.2|44580.2|44596.5|44576.5|0
1641962700000|2022-01-12 04:45:00|44601.5|44581.5|44596.5|44576.5|44601.5|44581.5|44596.5|44576.5|4
1641962790000|2022-01-12 04:46:30|||||||||3
1641962800000|2022-01-12 04:46:40|44599|44579|44599|44579|44599|44579|44599|44579|1
1641962830000|2022-01-12 04:47:10|44604|44584|44604|44584|44604|44584|44604|44584|4
1641962850000|2022-01-12 04:47:30|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|2
1641962860000|2022-01-12 04:47:40|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|0
1641962880000|2022-01-12 04:48:00|44602.8|44582.8|44604|44584|44604|44584|44602.8|44582.8|0
1641962890000|2022-01-12 04:48:10|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|0
1641962910000|2022-01-12 04:48:30|44601.5|44581.5|44602.7|44582.7|44602.8|44582.8|44601.5|44581.5|0
1641962920000|2022-01-12 04:48:40|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|0
1641962940000|2022-01-12 04:49:00|44599|44579|44599|44579|44599|44579|44599|44579|0
1641962950000|2022-01-12 04:49:10|44597.8|44577.8|44596.5|44576.5|44597.8|44577.8|44596.5|44576.5|1
1641962960000|2022-01-12 04:49:20|44595.2|44575.2|44594|44574|44595.2|44575.2|44594|44574|1
1641962970000|2022-01-12 04:49:30|||||||||1
1641962990000|2022-01-12 04:49:50|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|1
1641963000000|2022-01-12 04:50:00|||||||||3
1641963010000|2022-01-12 04:50:10|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|3
1641963020000|2022-01-12 04:50:20|44591.5|44571.5|44594|44574|44596.5|44576.5|44591.5|44571.5|2
1641963050000|2022-01-12 04:50:50|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|0
1641963060000|2022-01-12 04:51:00|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44594|44574|0
1641963070000|2022-01-12 04:51:10|44595.2|44575.2|44594|44574|44595.2|44575.2|44594|44574|0
1641963120000|2022-01-12 04:52:00|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|2
1641963140000|2022-01-12 04:52:20|44592.7|44572.7|44591.5|44571.5|44592.7|44572.7|44591.5|44571.5|0
1641963150000|2022-01-12 04:52:30|||||||||1
1641963160000|2022-01-12 04:52:40|44589|44569|44589|44569|44589|44569|44589|44569|1
1641963180000|2022-01-12 04:53:00|44587.7|44567.7|44586.5|44566.5|44587.7|44567.7|44586.5|44566.5|0
1641963210000|2022-01-12 04:53:30|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|5
1641963220000|2022-01-12 04:53:40|44589|44569|44589|44569|44589|44569|44589|44569|0
1641963260000|2022-01-12 04:54:20|44584|44564|44584|44564|44584|44564|44584|44564|2
1641963270000|2022-01-12 04:54:30|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|1
1641963280000|2022-01-12 04:54:40|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|0
1641963290000|2022-01-12 04:54:50|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|2
1641963300000|2022-01-12 04:55:00|44586.5|44566.5|44579|44559|44586.5|44566.5|44579|44559|3
1641963330000|2022-01-12 04:55:30|||||||||2
1641963340000|2022-01-12 04:55:40|44580.3|44560.3|44579|44559|44581.5|44561.5|44579|44559|0
1641963360000|2022-01-12 04:56:00|44576.5|44556.5|44577.7|44557.7|44577.7|44557.7|44576.5|44556.5|2
1641963370000|2022-01-12 04:56:10|44576.5|44556.5|44581.5|44561.5|44581.5|44561.5|44576.5|44556.5|7
1641963390000|2022-01-12 04:56:30|44592.7|44572.7|44591.5|44571.5|44592.7|44572.7|44591.5|44571.5|9
1641963400000|2022-01-12 04:56:40|44592.8|44572.8|44591.5|44571.5|44592.8|44572.8|44591.5|44571.5|1
1641963430000|2022-01-12 04:57:10|44588.9|44568.9|44574|44554|44588.9|44568.9|44571.4|44551.4|21
1641963440000|2022-01-12 04:57:20|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|1
1641963470000|2022-01-12 04:57:50|44577.8|44557.8|44579|44559|44579|44559|44577.8|44557.8|0
1641963480000|2022-01-12 04:58:00|||||||||1
1641963500000|2022-01-12 04:58:20|44584|44564|44587.7|44567.7|44587.7|44567.7|44584|44564|4
1641963530000|2022-01-12 04:58:50|44580.3|44560.3|44579|44559|44580.3|44560.3|44579|44559|6
1641963540000|2022-01-12 04:59:00|||||||||1
1641963580000|2022-01-12 04:59:40|44580.3|44560.3|44581.5|44561.5|44581.5|44561.5|44580.3|44560.3|2
1641963590000|2022-01-12 04:59:50|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|3
1641963600000|2022-01-12 05:00:00|44589|44569|44591.5|44571.5|44592.7|44572.7|44589|44569|10
1641963610000|2022-01-12 05:00:10|44590.3|44570.3|44589|44569|44591.5|44571.5|44589|44569|0
1641963620000|2022-01-12 05:00:20|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|1
1641963630000|2022-01-12 05:00:30|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|44587.7|44567.7|0
1641963660000|2022-01-12 05:01:00|44588.9|44568.9|44587.7|44567.7|44588.9|44568.9|44587.7|44567.7|5
1641963680000|2022-01-12 05:01:20|44588.9|44568.9|44587.7|44567.7|44588.9|44568.9|44587.7|44567.7|1
1641963690000|2022-01-12 05:01:30|44588.9|44568.9|44592.7|44572.7|44592.7|44572.7|44588.9|44568.9|1
1641963700000|2022-01-12 05:01:40|44594|44574|44596.5|44576.5|44596.5|44576.5|44594|44574|0
1641963710000|2022-01-12 05:01:50|||||||||1
1641963720000|2022-01-12 05:02:00|44595.2|44575.2|44595.2|44575.2|44595.2|44575.2|44595.2|44575.2|3
1641963750000|2022-01-12 05:02:30|44593.9|44573.9|44591.4|44571.4|44593.9|44573.9|44591.4|44571.4|0
1641963780000|2022-01-12 05:03:00|44592.7|44572.7|44594|44574|44594|44574|44592.7|44572.7|1
1641963800000|2022-01-12 05:03:20|44591.5|44571.5|44589|44569|44591.5|44571.5|44589|44569|0
1641963820000|2022-01-12 05:03:40|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|44586.5|44566.5|1
1641963830000|2022-01-12 05:03:50|||||||||2
1641963840000|2022-01-12 05:04:00|44589|44569|44590.3|44570.3|44590.3|44570.3|44589|44569|2
1641963850000|2022-01-12 05:04:10|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|1
1641963870000|2022-01-12 05:04:30|44594|44574|44594|44574|44594|44574|44594|44574|1
1641963890000|2022-01-12 05:04:50|||||||||1
1641963900000|2022-01-12 05:05:00|44595.3|44575.3|44596.5|44576.5|44596.5|44576.5|44595.3|44575.3|0
1641963910000|2022-01-12 05:05:10|44597.8|44577.8|44599|44579|44599|44579|44597.8|44577.8|0
1641963920000|2022-01-12 05:05:20|44600.2|44580.2|44599|44579|44601.5|44581.5|44599|44579|0
1641963940000|2022-01-12 05:05:40|44601.5|44581.5|44595.2|44575.2|44601.5|44581.5|44595.2|44575.2|2
1641963950000|2022-01-12 05:05:50|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|1
1641963960000|2022-01-12 05:06:00|||||||||1
1641963980000|2022-01-12 05:06:20|44594|44574|44596.5|44576.5|44596.5|44576.5|44594|44574|2
1641963990000|2022-01-12 05:06:30|||||||||5
1641964020000|2022-01-12 05:07:00|||||||||1
1641964030000|2022-01-12 05:07:10|44594|44574|44594|44574|44594|44574|44594|44574|3
1641964040000|2022-01-12 05:07:20|44592.7|44572.7|44594|44574|44594|44574|44591.5|44571.5|0
1641964050000|2022-01-12 05:07:30|44595.3|44575.3|44596.5|44576.5|44596.5|44576.5|44595.2|44575.2|0
1641964080000|2022-01-12 05:08:00|44595.2|44575.2|44596.5|44576.5|44596.5|44576.5|44594|44574|0
1641964100000|2022-01-12 05:08:20|44595.2|44575.2|44591.5|44571.5|44595.2|44575.2|44591.5|44571.5|4
1641964140000|2022-01-12 05:09:00|44594|44574|44594|44574|44594|44574|44592.7|44572.7|0
1641964190000|2022-01-12 05:09:50|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|7
1641964200000|2022-01-12 05:10:00|44594|44574|44594|44574|44594|44574|44594|44574|0
1641964220000|2022-01-12 05:10:20|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|2
1641964260000|2022-01-12 05:11:00|44599|44579|44599|44579|44599|44579|44599|44579|2
1641964280000|2022-01-12 05:11:20|||||||||8
1641964290000|2022-01-12 05:11:30|44597.7|44577.7|44596.5|44576.5|44601.5|44581.5|44596.5|44576.5|1
1641964300000|2022-01-12 05:11:40|44595.2|44575.2|44592.7|44572.7|44595.2|44575.2|44592.7|44572.7|5
1641964310000|2022-01-12 05:11:50|44596.5|44576.5|44597.8|44577.8|44597.8|44577.8|44596.5|44576.5|3
1641964320000|2022-01-12 05:12:00|44599|44579|44599|44579|44599|44579|44599|44579|0
1641964330000|2022-01-12 05:12:10|44600.2|44580.2|44601.5|44581.5|44601.5|44581.5|44600.2|44580.2|0
1641964340000|2022-01-12 05:12:20|||||||||1
1641964360000|2022-01-12 05:12:40|44600.2|44580.2|44599|44579|44600.2|44580.2|44599|44579|0
1641964380000|2022-01-12 05:13:00|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|1
1641964390000|2022-01-12 05:13:10|44600.2|44580.2|44601.5|44581.5|44602.7|44582.7|44599|44579|3
1641964400000|2022-01-12 05:13:20|44599|44579|44601.5|44581.5|44601.5|44581.5|44599|44579|1
1641964410000|2022-01-12 05:13:30|44600.2|44580.2|44599|44579|44600.2|44580.2|44599|44579|0
1641964420000|2022-01-12 05:13:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|13
1641964440000|2022-01-12 05:14:00|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|0
1641964460000|2022-01-12 05:14:20|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|1
1641964490000|2022-01-12 05:14:50|44607.8|44587.8|44609|44589|44609|44589|44607.8|44587.8|0
1641964500000|2022-01-12 05:15:00|||||||||2
1641964580000|2022-01-12 05:16:20|44610.2|44590.2|44611.5|44591.5|44611.5|44591.5|44610.2|44590.2|3
1641964590000|2022-01-12 05:16:30|44614|44594|44614|44594|44614|44594|44614|44594|2
1641964600000|2022-01-12 05:16:40|44612.7|44592.7|44611.5|44591.5|44612.7|44592.7|44611.5|44591.5|2
1641964610000|2022-01-12 05:16:50|44614|44594|44614|44594|44614|44594|44614|44594|1
1641964630000|2022-01-12 05:17:10|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|0
1641964640000|2022-01-12 05:17:20|44614|44594|44616.5|44596.5|44616.5|44596.5|44614|44594|5
1641964660000|2022-01-12 05:17:40|44614|44594|44614|44594|44616.5|44596.5|44614|44594|0
1641964670000|2022-01-12 05:17:50|44615.2|44595.2|44614|44594|44615.2|44595.2|44614|44594|5
1641964680000|2022-01-12 05:18:00|44615.3|44595.3|44615.3|44595.3|44617.8|44597.8|44615.3|44595.3|1
1641964700000|2022-01-12 05:18:20|44616.5|44596.5|44617.8|44597.8|44617.8|44597.8|44615.3|44595.3|0
1641964750000|2022-01-12 05:19:10|||||||||2
1641964760000|2022-01-12 05:19:20|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|3
1641964770000|2022-01-12 05:19:30|||||||||1
1641964790000|2022-01-12 05:19:50|||||||||1
1641964800000|2022-01-12 05:20:00|44617.8|44597.8|44619|44599|44619|44599|44617.8|44597.8|0
1641964840000|2022-01-12 05:20:40|44620.3|44600.3|44621.5|44601.5|44621.5|44601.5|44620.3|44600.3|1
1641964850000|2022-01-12 05:20:50|44624|44604|44624|44604|44624|44604|44622.8|44602.8|1
1641964860000|2022-01-12 05:21:00|||||||||7
1641964870000|2022-01-12 05:21:10|||||||||2
1641964910000|2022-01-12 05:21:50|44629|44609|44629|44609|44629|44609|44629|44609|4
1641964920000|2022-01-12 05:22:00|44631.5|44611.5|44634|44614|44634|44614|44631.5|44611.5|3
1641964930000|2022-01-12 05:22:10|44636.5|44616.5|44636.5|44616.5|44637.7|44617.7|44636.5|44616.5|2
1641964960000|2022-01-12 05:22:40|44634|44614|44634|44614|44634|44614|44634|44614|2
1641964970000|2022-01-12 05:22:50|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|0
1641964980000|2022-01-12 05:23:00|||||||||1
1641965010000|2022-01-12 05:23:30|44629|44609|44626.5|44606.5|44629|44609|44626.5|44606.5|2
1641965020000|2022-01-12 05:23:40|44625.2|44605.2|44626.5|44606.5|44626.5|44606.5|44624|44604|8
1641965030000|2022-01-12 05:23:50|44627.7|44607.7|44631.5|44611.5|44631.5|44611.5|44627.7|44607.7|5
1641965040000|2022-01-12 05:24:00|44632.8|44612.8|44631.5|44611.5|44632.8|44612.8|44631.5|44611.5|2
1641965050000|2022-01-12 05:24:10|44632.7|44612.7|44629|44609|44634|44614|44629|44609|0
1641965060000|2022-01-12 05:24:20|44630.3|44610.3|44629|44609|44634|44614|44629|44609|2
1641965070000|2022-01-12 05:24:30|44631.5|44611.5|44626.5|44606.5|44631.5|44611.5|44626.5|44606.5|1
1641965110000|2022-01-12 05:25:10|44629|44609|44629|44609|44629|44609|44629|44609|1
1641965120000|2022-01-12 05:25:20|44630.3|44610.3|44631.5|44611.5|44632.8|44612.8|44629|44609|9
1641965140000|2022-01-12 05:25:40|44629|44609|44629|44609|44629|44609|44629|44609|0
1641965150000|2022-01-12 05:25:50|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|2
1641965160000|2022-01-12 05:26:00|||||||||1
1641965180000|2022-01-12 05:26:20|44630.2|44610.2|44627.8|44607.8|44630.2|44610.2|44627.8|44607.8|0
1641965210000|2022-01-12 05:26:50|44629|44609|44626.5|44606.5|44629|44609|44626.5|44606.5|2
1641965240000|2022-01-12 05:27:20|44627.8|44607.8|44629|44609|44629|44609|44627.8|44607.8|1
1641965250000|2022-01-12 05:27:30|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|2
1641965280000|2022-01-12 05:28:00|||||||||1
1641965290000|2022-01-12 05:28:10|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|2
1641965310000|2022-01-12 05:28:30|44620.2|44600.2|44621.5|44601.5|44621.5|44601.5|44619|44599|0
1641965320000|2022-01-12 05:28:40|44622.8|44602.8|44619|44599|44622.8|44602.8|44619|44599|4
1641965330000|2022-01-12 05:28:50|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|2
1641965370000|2022-01-12 05:29:30|||||||||1
1641965380000|2022-01-12 05:29:40|44614|44594|44611.5|44591.5|44614|44594|44611.5|44591.5|3
1641965400000|2022-01-12 05:30:00|44610.2|44590.2|44606.5|44586.5|44629|44609|44606.5|44586.5|21
1641965410000|2022-01-12 05:30:10|44609|44589|44587.7|44567.7|44609|44589|44587.7|44567.7|14
1641965420000|2022-01-12 05:30:20|44589|44569|44584|44564|44589|44569|44584|44564|5
1641965430000|2022-01-12 05:30:30|44587.7|44567.7|44584|44564|44587.7|44567.7|44581.5|44561.5|7
1641965440000|2022-01-12 05:30:40|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|0
1641965450000|2022-01-12 05:30:50|44579|44559|44584|44564|44584|44564|44579|44559|10
1641965460000|2022-01-12 05:31:00|44585.3|44565.3|44591.5|44571.5|44591.5|44571.5|44584|44564|11
1641965470000|2022-01-12 05:31:10|44594|44574|44600.2|44580.2|44617.7|44597.7|44594|44574|30
1641965480000|2022-01-12 05:31:20|44599|44579|44599|44579|44599|44579|44599|44579|0
1641965490000|2022-01-12 05:31:30|44596.5|44576.5|44610.2|44590.2|44610.2|44590.2|44596.5|44576.5|5
1641965500000|2022-01-12 05:31:40|44609|44589|44604|44584|44609|44589|44604|44584|6
1641965510000|2022-01-12 05:31:50|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|2
1641965520000|2022-01-12 05:32:00|44609|44589|44601.5|44581.5|44609|44589|44601.5|44581.5|3
1641965530000|2022-01-12 05:32:10|44604|44584|44609|44589|44611.5|44591.5|44604|44584|6
1641965540000|2022-01-12 05:32:20|44607.7|44587.7|44602.8|44582.8|44607.7|44587.7|44600.3|44580.3|11
1641965550000|2022-01-12 05:32:30|44601.5|44581.5|44591.5|44571.5|44602.8|44582.8|44591.5|44571.5|2
1641965560000|2022-01-12 05:32:40|44590.2|44570.2|44586.5|44566.5|44590.2|44570.2|44581.5|44561.5|2
1641965570000|2022-01-12 05:32:50|44584|44564|44585.2|44565.2|44585.2|44565.2|44582.7|44562.7|1
1641965580000|2022-01-12 05:33:00|44584|44564|44587.7|44567.7|44587.7|44567.7|44584|44564|4
1641965590000|2022-01-12 05:33:10|44589|44569|44589|44569|44589|44569|44586.5|44566.5|0
1641965600000|2022-01-12 05:33:20|44586.5|44566.5|44581.5|44561.5|44586.5|44566.5|44581.5|44561.5|4
1641965610000|2022-01-12 05:33:30|44579|44559|44580.3|44560.3|44580.3|44560.3|44576.5|44556.5|4
1641965620000|2022-01-12 05:33:40|44579|44559|44581.5|44561.5|44581.5|44561.5|44579|44559|0
1641965630000|2022-01-12 05:33:50|44584|44564|44584|44564|44584|44564|44584|44564|1
1641965640000|2022-01-12 05:34:00|44585.3|44565.3|44596.5|44576.5|44596.5|44576.5|44585.3|44565.3|4
1641965650000|2022-01-12 05:34:10|44594|44574|44595.3|44575.3|44595.3|44575.3|44594|44574|0
1641965660000|2022-01-12 05:34:20|44595.2|44575.2|44594|44574|44596.5|44576.5|44594|44574|2
1641965670000|2022-01-12 05:34:30|||||||||1
1641965680000|2022-01-12 05:34:40|44592.7|44572.7|44594|44574|44594|44574|44592.7|44572.7|0
1641965700000|2022-01-12 05:35:00|44599|44579|44605.3|44585.3|44605.3|44585.3|44599|44579|5
1641965710000|2022-01-12 05:35:10|44606.5|44586.5|44609|44589|44609|44589|44606.5|44586.5|2
1641965720000|2022-01-12 05:35:20|44606.5|44586.5|44611.5|44591.5|44611.5|44591.5|44606.5|44586.5|1
1641965730000|2022-01-12 05:35:30|44607.7|44587.7|44609|44589|44609|44589|44606.5|44586.5|1
1641965740000|2022-01-12 05:35:40|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|1
1641965750000|2022-01-12 05:35:50|44609|44589|44609|44589|44609|44589|44609|44589|0
1641965760000|2022-01-12 05:36:00|44606.5|44586.5|44612.7|44592.7|44612.7|44592.7|44606.5|44586.5|2
1641965770000|2022-01-12 05:36:10|44615.2|44595.2|44616.5|44596.5|44619|44599|44612.7|44592.7|7
1641965780000|2022-01-12 05:36:20|44615.2|44595.2|44616.5|44596.5|44619|44599|44614|44594|1
1641965790000|2022-01-12 05:36:30|44614|44594|44614|44594|44614|44594|44614|44594|0
1641965800000|2022-01-12 05:36:40|44612.7|44592.7|44611.5|44591.5|44612.7|44592.7|44609|44589|2
1641965810000|2022-01-12 05:36:50|44612.8|44592.8|44617.7|44597.7|44617.7|44597.7|44612.8|44592.8|3
1641965820000|2022-01-12 05:37:00|44616.5|44596.5|44615.3|44595.3|44616.5|44596.5|44611.5|44591.5|6
1641965830000|2022-01-12 05:37:10|44616.5|44596.5|44616.5|44596.5|44617.7|44597.7|44614|44594|1
1641965840000|2022-01-12 05:37:20|44619|44599|44619|44599|44621.5|44601.5|44619|44599|1
1641965850000|2022-01-12 05:37:30|44620.3|44600.3|44619|44599|44621.5|44601.5|44616.5|44596.5|2
1641965860000|2022-01-12 05:37:40|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44616.5|44596.5|3
1641965870000|2022-01-12 05:37:50|44604|44584|44606.5|44586.5|44607.8|44587.8|44604|44584|7
1641965880000|2022-01-12 05:38:00|44604|44584|44604|44584|44604|44584|44604|44584|2
1641965890000|2022-01-12 05:38:10|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|5
1641965900000|2022-01-12 05:38:20|44601.4|44581.4|44602.7|44582.7|44602.7|44582.7|44600.2|44580.2|2
1641965910000|2022-01-12 05:38:30|44601.5|44581.5|44601.5|44581.5|44604|44584|44600.2|44580.2|1
1641965920000|2022-01-12 05:38:40|44604|44584|44601.5|44581.5|44604|44584|44601.5|44581.5|0
1641965930000|2022-01-12 05:38:50|44604|44584|44604|44584|44604|44584|44601.5|44581.5|0
1641965940000|2022-01-12 05:39:00|44602.7|44582.7|44601.5|44581.5|44606.5|44586.5|44601.5|44581.5|2
1641965950000|2022-01-12 05:39:10|44599|44579|44599|44579|44599|44579|44599|44579|1
1641965960000|2022-01-12 05:39:20|44594|44574|44584|44564|44594|44574|44584|44564|4
1641965970000|2022-01-12 05:39:30|44582.7|44562.7|44581.5|44561.5|44582.7|44562.7|44581.5|44561.5|0
1641965980000|2022-01-12 05:39:40|44579|44559|44579|44559|44579|44559|44576.5|44556.5|6
1641965990000|2022-01-12 05:39:50|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|44581.5|44561.5|4
1641966000000|2022-01-12 05:40:00|44582.8|44562.8|44581.5|44561.5|44584|44564|44581.5|44561.5|2
1641966010000|2022-01-12 05:40:10|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|5
1641966020000|2022-01-12 05:40:20|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|1
1641966030000|2022-01-12 05:40:30|44577.7|44557.7|44575.2|44555.2|44581.5|44561.5|44575.2|44555.2|2
1641966040000|2022-01-12 05:40:40|44574|44554|44576.5|44556.5|44579|44559|44574|44554|4
1641966050000|2022-01-12 05:40:50|44577.8|44557.8|44574|44554|44579|44559|44574|44554|3
1641966060000|2022-01-12 05:41:00|44575.3|44555.3|44581.5|44561.5|44581.5|44561.5|44575.3|44555.3|2
1641966070000|2022-01-12 05:41:10|44580.2|44560.2|44579|44559|44580.2|44560.2|44579|44559|0
1641966080000|2022-01-12 05:41:20|44581.5|44561.5|44584|44564|44584|44564|44581.5|44561.5|5
1641966090000|2022-01-12 05:41:30|44585.3|44565.3|44586.5|44566.5|44586.5|44566.5|44585.3|44565.3|2
1641966100000|2022-01-12 05:41:40|44585.2|44565.2|44586.5|44566.5|44586.5|44566.5|44585.2|44565.2|1
1641966110000|2022-01-12 05:41:50|44585.2|44565.2|44586.5|44566.5|44586.5|44566.5|44584|44564|0
1641966120000|2022-01-12 05:42:00|44585.2|44565.2|44585.3|44565.3|44586.5|44566.5|44584|44564|3
1641966130000|2022-01-12 05:42:10|44586.5|44566.5|44589|44569|44589|44569|44584|44564|0
1641966140000|2022-01-12 05:42:20|||||||||4
1641966150000|2022-01-12 05:42:30|44590.3|44570.3|44591.5|44571.5|44591.5|44571.5|44590.3|44570.3|2
1641966160000|2022-01-12 05:42:40|44589|44569|44589|44569|44589|44569|44589|44569|5
1641966170000|2022-01-12 05:42:50|44587.7|44567.7|44589|44569|44589|44569|44586.5|44566.5|1
1641966180000|2022-01-12 05:43:00|44586.5|44566.5|44589|44569|44589|44569|44586.5|44566.5|3
1641966190000|2022-01-12 05:43:10|44591.5|44571.5|44599|44579|44604|44584|44591.5|44571.5|22
1641966200000|2022-01-12 05:43:20|44600.3|44580.3|44591.5|44571.5|44601.5|44581.5|44591.5|44571.5|5
1641966210000|2022-01-12 05:43:30|44590.2|44570.2|44576.5|44556.5|44590.2|44570.2|44576.5|44556.5|6
1641966220000|2022-01-12 05:43:40|44574|44554|44572.7|44552.7|44576.5|44556.5|44572.7|44552.7|3
1641966230000|2022-01-12 05:43:50|44574|44554|44576.5|44556.5|44579|44559|44574|44554|0
1641966240000|2022-01-12 05:44:00|44579|44559|44584|44564|44584|44564|44579|44559|3
1641966250000|2022-01-12 05:44:10|44585.3|44565.3|44594|44574|44596.5|44576.5|44585.3|44565.3|2
1641966260000|2022-01-12 05:44:20|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|1
1641966270000|2022-01-12 05:44:30|44597.7|44577.7|44600.2|44580.2|44601.4|44581.4|44597.7|44577.7|2
1641966280000|2022-01-12 05:44:40|44602.7|44582.7|44612.7|44592.7|44612.7|44592.7|44602.7|44582.7|4
1641966290000|2022-01-12 05:44:50|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|2
1641966300000|2022-01-12 05:45:00|44617.8|44597.8|44620.2|44600.2|44621.5|44601.5|44617.8|44597.8|5
1641966310000|2022-01-12 05:45:10|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44619|44599|5
1641966320000|2022-01-12 05:45:20|44626.5|44606.5|44639|44619|44639|44619|44626.5|44606.5|8
1641966330000|2022-01-12 05:45:30|44640.3|44620.3|44647.7|44627.7|44651.5|44631.5|44639|44619|17
1641966340000|2022-01-12 05:45:40|44649|44629|44649|44629|44649|44629|44644|44624|7
1641966350000|2022-01-12 05:45:50|44646.5|44626.5|44646.5|44626.5|44649|44629|44646.5|44626.5|0
1641966360000|2022-01-12 05:46:00|||||||||4
1641966370000|2022-01-12 05:46:10|44647.8|44627.8|44646.5|44626.5|44649|44629|44646.5|44626.5|3
1641966380000|2022-01-12 05:46:20|44649|44629|44649|44629|44649|44629|44646.5|44626.5|2
1641966390000|2022-01-12 05:46:30|44646.5|44626.5|44646.5|44626.5|44649|44629|44646.5|44626.5|5
1641966400000|2022-01-12 05:46:40|44645.2|44625.2|44646.5|44626.5|44646.5|44626.5|44644|44624|4
1641966410000|2022-01-12 05:46:50|44649|44629|44651.5|44631.5|44654|44634|44649|44629|6
1641966420000|2022-01-12 05:47:00|44654|44634|44654|44634|44654|44634|44649|44629|5
1641966430000|2022-01-12 05:47:10|44651.5|44631.5|44655.2|44635.2|44655.2|44635.2|44651.5|44631.5|4
1641966440000|2022-01-12 05:47:20|44654|44634|44659|44639|44662.8|44642.8|44654|44634|8
1641966450000|2022-01-12 05:47:30|44656.5|44636.5|44662.8|44642.8|44664|44644|44656.5|44636.5|4
1641966460000|2022-01-12 05:47:40|44662.7|44642.7|44664|44644|44664|44644|44659|44639|1
1641966470000|2022-01-12 05:47:50|44666.5|44646.5|44664|44644|44667.8|44647.8|44664|44644|4
1641966480000|2022-01-12 05:48:00|44669|44649|44669|44649|44669|44649|44669|44649|3
1641966490000|2022-01-12 05:48:10|44666.5|44646.5|44666.5|44646.5|44669|44649|44666.5|44646.5|3
1641966500000|2022-01-12 05:48:20|44665.2|44645.2|44666.5|44646.5|44667.7|44647.7|44665.2|44645.2|1
1641966510000|2022-01-12 05:48:30|44669|44649|44669|44649|44669|44649|44669|44649|0
1641966520000|2022-01-12 05:48:40|44666.5|44646.5|44669|44649|44669|44649|44666.5|44646.5|1
1641966530000|2022-01-12 05:48:50|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|6
1641966540000|2022-01-12 05:49:00|44674|44654|44674|44654|44676.5|44656.5|44674|44654|1
1641966550000|2022-01-12 05:49:10|44672.8|44652.8|44674|44654|44674|44654|44672.8|44652.8|3
1641966560000|2022-01-12 05:49:20|44675.2|44655.2|44674|44654|44679|44659|44674|44654|4
1641966570000|2022-01-12 05:49:30|44676.5|44656.5|44680.3|44660.3|44689|44669|44674|44654|9
1641966580000|2022-01-12 05:49:40|44684|44664|44680.3|44660.3|44684|44664|44680.3|44660.3|2
1641966590000|2022-01-12 05:49:50|44681.5|44661.5|44679|44659|44681.5|44661.5|44676.5|44656.5|9
1641966600000|2022-01-12 05:50:00|||||||||3
1641966610000|2022-01-12 05:50:10|44680.3|44660.3|44680.3|44660.3|44682.8|44662.8|44680.3|44660.3|1
1641966620000|2022-01-12 05:50:20|44682.8|44662.8|44690.2|44670.2|44694|44674|44682.8|44662.8|20
1641966630000|2022-01-12 05:50:30|44689|44669|44692.7|44672.7|44694|44674|44687.7|44667.7|3
1641966640000|2022-01-12 05:50:40|44694|44674|44694|44674|44695.3|44675.3|44694|44674|2
1641966650000|2022-01-12 05:50:50|44695.3|44675.3|44702.8|44682.8|44702.8|44682.8|44694|44674|14
1641966660000|2022-01-12 05:51:00|44704|44684|44710.3|44690.3|44712.8|44692.8|44704|44684|21
1641966670000|2022-01-12 05:51:10|44712.8|44692.8|44710.3|44690.3|44712.8|44692.8|44710.3|44690.3|13
1641966680000|2022-01-12 05:51:20|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44710.3|44690.3|14
1641966690000|2022-01-12 05:51:30|44709|44689|44709|44689|44709|44689|44706.5|44686.5|6
1641966700000|2022-01-12 05:51:40|44711.5|44691.5|44709|44689|44714|44694|44709|44689|13
1641966710000|2022-01-12 05:51:50|44711.5|44691.5|44714|44694|44714|44694|44710.2|44690.2|4
1641966720000|2022-01-12 05:52:00|44711.5|44691.5|44712.7|44692.7|44712.7|44692.7|44706.5|44686.5|12
1641966730000|2022-01-12 05:52:10|44727.7|44707.7|44722.7|44702.7|44731.5|44711.5|44722.7|44702.7|25
1641966740000|2022-01-12 05:52:20|44723.9|44703.9|44720.2|44700.2|44725.2|44705.2|44720.2|44700.2|5
1641966750000|2022-01-12 05:52:30|44721.5|44701.5|44724|44704|44724|44704|44721.5|44701.5|3
1641966760000|2022-01-12 05:52:40|44721.5|44701.5|44719|44699|44721.5|44701.5|44719|44699|3
1641966770000|2022-01-12 05:52:50|44717.7|44697.7|44726.5|44706.5|44729|44709|44716.5|44696.5|14
1641966780000|2022-01-12 05:53:00|44727.7|44707.7|44721.5|44701.5|44729|44709|44721.5|44701.5|10
1641966790000|2022-01-12 05:53:10|44719|44699|44714|44694|44719|44699|44714|44694|6
1641966800000|2022-01-12 05:53:20|44709|44689|44709|44689|44711.5|44691.5|44706.5|44686.5|3
1641966810000|2022-01-12 05:53:30|44712.7|44692.7|44714|44694|44714|44694|44712.7|44692.7|4
1641966820000|2022-01-12 05:53:40|44722.7|44702.7|44719|44699|44724|44704|44719|44699|10
1641966830000|2022-01-12 05:53:50|44724|44704|44724|44704|44724|44704|44719|44699|3
1641966840000|2022-01-12 05:54:00|44722.7|44702.7|44719|44699|44726.5|44706.5|44719|44699|6
1641966850000|2022-01-12 05:54:10|||||||||1
1641966860000|2022-01-12 05:54:20|44716.5|44696.5|44714|44694|44716.5|44696.5|44714|44694|1
1641966870000|2022-01-12 05:54:30|44711.5|44691.5|44709|44689|44712.7|44692.7|44709|44689|2
1641966880000|2022-01-12 05:54:40|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|4
1641966890000|2022-01-12 05:54:50|44705.2|44685.2|44705.2|44685.2|44709|44689|44705.2|44685.2|2
1641966900000|2022-01-12 05:55:00|44706.5|44686.5|44696.5|44676.5|44706.5|44686.5|44696.5|44676.5|5
1641966910000|2022-01-12 05:55:10|44697.7|44677.7|44694|44674|44699|44679|44694|44674|0
1641966920000|2022-01-12 05:55:20|44691.5|44671.5|44691.5|44671.5|44694|44674|44689|44669|6
1641966930000|2022-01-12 05:55:30|44694|44674|44694|44674|44699|44679|44694|44674|1
1641966940000|2022-01-12 05:55:40|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44694|44674|1
1641966950000|2022-01-12 05:55:50|44697.7|44677.7|44694|44674|44699|44679|44694|44674|1
1641966960000|2022-01-12 05:56:00|44719|44699|44719|44699|44724|44704|44719|44699|23
1641966970000|2022-01-12 05:56:10|44716.5|44696.5|44711.5|44691.5|44716.5|44696.5|44711.5|44691.5|6
1641966980000|2022-01-12 05:56:20|44710.2|44690.2|44707.7|44687.7|44710.2|44690.2|44707.7|44687.7|8
1641966990000|2022-01-12 05:56:30|44705.2|44685.2|44709|44689|44709|44689|44705.2|44685.2|1
1641967000000|2022-01-12 05:56:40|44707.7|44687.7|44706.5|44686.5|44707.7|44687.7|44704|44684|2
1641967020000|2022-01-12 05:57:00|44707.7|44687.7|44702.7|44682.7|44709|44689|44702.7|44682.7|1
1641967030000|2022-01-12 05:57:10|44706.5|44686.5|44702.7|44682.7|44706.5|44686.5|44702.7|44682.7|2
1641967040000|2022-01-12 05:57:20|44704|44684|44706.5|44686.5|44706.5|44686.5|44704|44684|0
1641967050000|2022-01-12 05:57:30|44705.2|44685.2|44706.5|44686.5|44706.5|44686.5|44701.5|44681.5|1
1641967060000|2022-01-12 05:57:40|44704|44684|44706.5|44686.5|44706.5|44686.5|44704|44684|2
1641967070000|2022-01-12 05:57:50|44709|44689|44711.5|44691.5|44711.5|44691.5|44709|44689|5
1641967080000|2022-01-12 05:58:00|44712.8|44692.8|44716.5|44696.5|44717.7|44697.7|44712.8|44692.8|1
1641967090000|2022-01-12 05:58:10|44715.2|44695.2|44714|44694|44715.2|44695.2|44714|44694|0
1641967100000|2022-01-12 05:58:20|44712.7|44692.7|44714|44694|44714|44694|44712.7|44692.7|3
1641967110000|2022-01-12 05:58:30|44711.5|44691.5|44714|44694|44714|44694|44711.5|44691.5|2
1641967120000|2022-01-12 05:58:40|44711.5|44691.5|44719|44699|44719|44699|44711.5|44691.5|4
1641967130000|2022-01-12 05:58:50|44716.5|44696.5|44719|44699|44719|44699|44716.5|44696.5|3
1641967140000|2022-01-12 05:59:00|44716.5|44696.5|44716.5|44696.5|44716.5|44696.5|44716.5|44696.5|1
1641967160000|2022-01-12 05:59:20|44714|44694|44711.5|44691.5|44714|44694|44711.5|44691.5|3
1641967170000|2022-01-12 05:59:30|44710.2|44690.2|44707.7|44687.7|44711.5|44691.5|44707.7|44687.7|1
1641967190000|2022-01-12 05:59:50|44710.2|44690.2|44705.2|44685.2|44710.2|44690.2|44705.2|44685.2|4
1641967200000|2022-01-12 06:00:00|44704|44684|44719|44699|44721.5|44701.5|44704|44684|13
1641967210000|2022-01-12 06:00:10|44717.7|44697.7|44716.5|44696.5|44717.7|44697.7|44716.5|44696.5|0
1641967220000|2022-01-12 06:00:20|44717.7|44697.7|44724|44704|44724|44704|44717.7|44697.7|7
1641967230000|2022-01-12 06:00:30|44726.5|44706.5|44729|44709|44729|44709|44726.5|44706.5|4
1641967240000|2022-01-12 06:00:40|44731.5|44711.5|44735.2|44715.2|44735.2|44715.2|44731.5|44711.5|11
1641967250000|2022-01-12 06:00:50|44737.7|44717.7|44735.2|44715.2|44737.7|44717.7|44735.2|44715.2|8
1641967260000|2022-01-12 06:01:00|44734|44714|44735.2|44715.2|44735.2|44715.2|44734|44714|3
1641967270000|2022-01-12 06:01:10|44734|44714|44729|44709|44734|44714|44729|44709|6
1641967280000|2022-01-12 06:01:20|44726.5|44706.5|44729|44709|44729|44709|44726.5|44706.5|0
1641967290000|2022-01-12 06:01:30|44727.7|44707.7|44724|44704|44727.7|44707.7|44721.5|44701.5|11
1641967300000|2022-01-12 06:01:40|||||||||3
1641967310000|2022-01-12 06:01:50|44725.2|44705.2|44729|44709|44729|44709|44725.2|44705.2|4
1641967320000|2022-01-12 06:02:00|44730.2|44710.2|44721.5|44701.5|44731.5|44711.5|44717.7|44697.7|6
1641967330000|2022-01-12 06:02:10|44724|44704|44721.5|44701.5|44724|44704|44721.5|44701.5|7
1641967340000|2022-01-12 06:02:20|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|4
1641967350000|2022-01-12 06:02:30|44724|44704|44724|44704|44724|44704|44724|44704|2
1641967360000|2022-01-12 06:02:40|44722.7|44702.7|44729|44709|44729|44709|44722.7|44702.7|1
1641967370000|2022-01-12 06:02:50|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44729|44709|1
1641967380000|2022-01-12 06:03:00|44730.2|44710.2|44721.5|44701.5|44730.2|44710.2|44721.5|44701.5|8
1641967390000|2022-01-12 06:03:10|44719|44699|44724|44704|44724|44704|44719|44699|9
1641967400000|2022-01-12 06:03:20|44725.2|44705.2|44735.3|44715.3|44735.3|44715.3|44725.2|44705.2|5
1641967410000|2022-01-12 06:03:30|44736.5|44716.5|44742.7|44722.7|44744|44724|44736.5|44716.5|7
1641967420000|2022-01-12 06:03:40|||||||||5
1641967430000|2022-01-12 06:03:50|44744|44724|44747.7|44727.7|44747.7|44727.7|44744|44724|5
1641967440000|2022-01-12 06:04:00|44749|44729|44754|44734|44755.2|44735.2|44749|44729|10
1641967450000|2022-01-12 06:04:10|44755.2|44735.2|44752.7|44732.7|44755.2|44735.2|44752.7|44732.7|4
1641967460000|2022-01-12 06:04:20|44750.2|44730.2|44744|44724|44750.2|44730.2|44740.2|44720.2|10
1641967470000|2022-01-12 06:04:30|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44744|44724|0
1641967480000|2022-01-12 06:04:40|44744|44724|44746.5|44726.5|44746.5|44726.5|44744|44724|0
1641967490000|2022-01-12 06:04:50|44747.7|44727.7|44749|44729|44749|44729|44746.5|44726.5|6
1641967500000|2022-01-12 06:05:00|44750.2|44730.2|44751.5|44731.5|44755.2|44735.2|44749|44729|12
1641967510000|2022-01-12 06:05:10|44750.2|44730.2|44750.2|44730.2|44752.7|44732.7|44750.2|44730.2|1
1641967520000|2022-01-12 06:05:20|44751.5|44731.5|44749|44729|44751.5|44731.5|44749|44729|2
1641967530000|2022-01-12 06:05:30|44747.7|44727.7|44750.2|44730.2|44750.2|44730.2|44746.5|44726.5|6
1641967540000|2022-01-12 06:05:40|44749|44729|44755.2|44735.2|44755.2|44735.2|44749|44729|5
1641967550000|2022-01-12 06:05:50|44757.7|44737.7|44762.7|44742.7|44762.7|44742.7|44757.7|44737.7|6
1641967560000|2022-01-12 06:06:00|44760.2|44740.2|44766.5|44746.5|44777.7|44757.7|44760.2|44740.2|19
1641967570000|2022-01-12 06:06:10|44765.2|44745.2|44767.7|44747.7|44767.7|44747.7|44764|44744|1
1641967580000|2022-01-12 06:06:20|44766.5|44746.5|44767.7|44747.7|44767.7|44747.7|44764|44744|8
1641967590000|2022-01-12 06:06:30|44766.5|44746.5|44764|44744|44769|44749|44760.2|44740.2|21
1641967600000|2022-01-12 06:06:40|44766.5|44746.5|44769|44749|44769|44749|44761.5|44741.5|9
1641967610000|2022-01-12 06:06:50|44766.5|44746.5|44774|44754|44774|44754|44766.5|44746.5|4
1641967620000|2022-01-12 06:07:00|44775.2|44755.2|44771.5|44751.5|44780.2|44760.2|44771.5|44751.5|14
1641967630000|2022-01-12 06:07:10|44772.7|44752.7|44756.5|44736.5|44772.7|44752.7|44756.5|44736.5|15
1641967640000|2022-01-12 06:07:20|44754|44734|44749|44729|44754|44734|44732.7|44712.7|12
1641967650000|2022-01-12 06:07:30|44751.5|44731.5|44749|44729|44751.5|44731.5|44741.5|44721.5|29
1641967660000|2022-01-12 06:07:40|44747.7|44727.7|44746.5|44726.5|44747.7|44727.7|44744|44724|7
1641967680000|2022-01-12 06:08:00|44745.2|44725.2|44740.2|44720.2|44749|44729|44740.2|44720.2|25
1641967690000|2022-01-12 06:08:10|44739|44719|44736.5|44716.5|44739|44719|44736.5|44716.5|1
1641967700000|2022-01-12 06:08:20|44734|44714|44706.5|44686.5|44734|44714|44706.5|44686.5|12
1641967710000|2022-01-12 06:08:30|44707.7|44687.7|44704|44684|44709|44689|44704|44684|4
1641967720000|2022-01-12 06:08:40|44705.2|44685.2|44706.5|44686.5|44709|44689|44705.2|44685.2|2
1641967730000|2022-01-12 06:08:50|44704|44684|44704|44684|44704|44684|44704|44684|3
1641967740000|2022-01-12 06:09:00|44702.7|44682.7|44699|44679|44702.7|44682.7|44696.5|44676.5|37
1641967750000|2022-01-12 06:09:10|44700.2|44680.2|44695.2|44675.2|44700.2|44680.2|44695.2|44675.2|4
1641967760000|2022-01-12 06:09:20|44706.5|44686.5|44709|44689|44712.7|44692.7|44706.5|44686.5|10
1641967770000|2022-01-12 06:09:30|44704|44684|44706.5|44686.5|44706.5|44686.5|44699|44679|4
1641967780000|2022-01-12 06:09:40|44711.5|44691.5|44724|44704|44724|44704|44711.5|44691.5|5
1641967790000|2022-01-12 06:09:50|44721.5|44701.5|44726.5|44706.5|44726.5|44706.5|44721.5|44701.5|3
1641967800000|2022-01-12 06:10:00|44727.7|44707.7|44717.7|44697.7|44731.5|44711.5|44717.7|44697.7|13
1641967810000|2022-01-12 06:10:10|44719|44699|44731.5|44711.5|44731.5|44711.5|44719|44699|4
1641967820000|2022-01-12 06:10:20|44734|44714|44731.5|44711.5|44734|44714|44731.5|44711.5|0
1641967830000|2022-01-12 06:10:30|44729|44709|44725.2|44705.2|44729|44709|44724|44704|6
1641967840000|2022-01-12 06:10:40|44726.5|44706.5|44729|44709|44730.2|44710.2|44726.5|44706.5|1
1641967850000|2022-01-12 06:10:50|44727.7|44707.7|44726.5|44706.5|44727.7|44707.7|44726.5|44706.5|4
1641967860000|2022-01-12 06:11:00|44724|44704|44721.5|44701.5|44724|44704|44721.5|44701.5|2
1641967870000|2022-01-12 06:11:10|44724|44704|44745.2|44725.2|44745.2|44725.2|44724|44704|9
1641967880000|2022-01-12 06:11:20|44747.7|44727.7|44751.5|44731.5|44751.5|44731.5|44747.7|44727.7|1
1641967890000|2022-01-12 06:11:30|44750.2|44730.2|44744|44724|44750.2|44730.2|44741.5|44721.5|3
1641967900000|2022-01-12 06:11:40|44742.7|44722.7|44756.5|44736.5|44756.5|44736.5|44741.5|44721.5|10
1641967910000|2022-01-12 06:11:50|44755.2|44735.2|44754|44734|44755.2|44735.2|44754|44734|2
1641967920000|2022-01-12 06:12:00|44759|44739|44769|44749|44769|44749|44756.5|44736.5|5
1641967930000|2022-01-12 06:12:10|44764|44744|44759|44739|44764|44744|44759|44739|8
1641967940000|2022-01-12 06:12:20|44757.7|44737.7|44756.5|44736.5|44757.7|44737.7|44756.5|44736.5|6
1641967950000|2022-01-12 06:12:30|44754|44734|44756.5|44736.5|44757.7|44737.7|44754|44734|1
1641967960000|2022-01-12 06:12:40|44754|44734|44757.7|44737.7|44757.7|44737.7|44754|44734|5
1641967970000|2022-01-12 06:12:50|44756.5|44736.5|44749|44729|44756.5|44736.5|44749|44729|8
1641967980000|2022-01-12 06:13:00|44754|44734|44751.5|44731.5|44754|44734|44751.5|44731.5|4
1641967990000|2022-01-12 06:13:10|44750.2|44730.2|44749|44729|44750.2|44730.2|44749|44729|16
1641968000000|2022-01-12 06:13:20|44746.5|44726.5|44751.5|44731.5|44751.5|44731.5|44746.5|44726.5|1
1641968010000|2022-01-12 06:13:30|44749|44729|44746.5|44726.5|44749|44729|44746.5|44726.5|5
1641968020000|2022-01-12 06:13:40|44745.2|44725.2|44736.5|44716.5|44745.2|44725.2|44736.5|44716.5|1
1641968030000|2022-01-12 06:13:50|44735.2|44715.2|44734|44714|44735.2|44715.2|44734|44714|0
1641968040000|2022-01-12 06:14:00|44736.5|44716.5|44744|44724|44744|44724|44736.5|44716.5|13
1641968050000|2022-01-12 06:14:10|44745.2|44725.2|44741.5|44721.5|44746.5|44726.5|44741.5|44721.5|0
1641968060000|2022-01-12 06:14:20|44739|44719|44739|44719|44739|44719|44739|44719|1
1641968070000|2022-01-12 06:14:30|44736.5|44716.5|44735.2|44715.2|44736.5|44716.5|44735.2|44715.2|0
1641968080000|2022-01-12 06:14:40|44736.5|44716.5|44739|44719|44739|44719|44734|44714|1
1641968090000|2022-01-12 06:14:50|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|0
1641968100000|2022-01-12 06:15:00|44742.7|44722.7|44739|44719|44742.7|44722.7|44739|44719|4
1641968110000|2022-01-12 06:15:10|44741.5|44721.5|44739|44719|44741.5|44721.5|44739|44719|0
1641968120000|2022-01-12 06:15:20|44740.2|44720.2|44731.5|44711.5|44741.5|44721.5|44731.5|44711.5|10
1641968130000|2022-01-12 06:15:30|44730.2|44710.2|44731.5|44711.5|44731.5|44711.5|44729|44709|1
1641968140000|2022-01-12 06:15:40|44730.2|44710.2|44729|44709|44730.2|44710.2|44729|44709|1
1641968150000|2022-01-12 06:15:50|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|1
1641968160000|2022-01-12 06:16:00|44725.2|44705.2|44724|44704|44725.2|44705.2|44724|44704|3
1641968170000|2022-01-12 06:16:10|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|2
1641968180000|2022-01-12 06:16:20|44722.7|44702.7|44717.7|44697.7|44724|44704|44717.7|44697.7|4
1641968190000|2022-01-12 06:16:30|44716.5|44696.5|44714|44694|44716.5|44696.5|44714|44694|4
1641968210000|2022-01-12 06:16:50|44711.5|44691.5|44709|44689|44711.5|44691.5|44709|44689|1
1641968220000|2022-01-12 06:17:00|44711.5|44691.5|44706.5|44686.5|44711.5|44691.5|44706.5|44686.5|4
1641968240000|2022-01-12 06:17:20|44711.5|44691.5|44716.5|44696.5|44716.5|44696.5|44711.5|44691.5|2
1641968250000|2022-01-12 06:17:30|44715.2|44695.2|44721.5|44701.5|44721.5|44701.5|44714|44694|0
1641968260000|2022-01-12 06:17:40|44722.7|44702.7|44721.5|44701.5|44724|44704|44721.5|44701.5|2
1641968270000|2022-01-12 06:17:50|44720.2|44700.2|44719|44699|44720.2|44700.2|44719|44699|0
1641968280000|2022-01-12 06:18:00|44720.2|44700.2|44721.5|44701.5|44721.5|44701.5|44720.2|44700.2|0
1641968290000|2022-01-12 06:18:10|44722.7|44702.7|44721.5|44701.5|44722.7|44702.7|44721.5|44701.5|2
1641968300000|2022-01-12 06:18:20|44726.5|44706.5|44721.5|44701.5|44726.5|44706.5|44721.5|44701.5|10
1641968310000|2022-01-12 06:18:30|44722.7|44702.7|44717.7|44697.7|44722.7|44702.7|44717.7|44697.7|6
1641968320000|2022-01-12 06:18:40|44719|44699|44716.5|44696.5|44720.2|44700.2|44716.5|44696.5|1
1641968330000|2022-01-12 06:18:50|44711.5|44691.5|44709|44689|44711.5|44691.5|44709|44689|1
1641968340000|2022-01-12 06:19:00|44710.2|44690.2|44711.5|44691.5|44714|44694|44710.2|44690.2|1
1641968350000|2022-01-12 06:19:10|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|5
1641968360000|2022-01-12 06:19:20|44709|44689|44701.5|44681.5|44712.7|44692.7|44701.5|44681.5|10
1641968370000|2022-01-12 06:19:30|44702.7|44682.7|44704|44684|44704|44684|44702.7|44682.7|0
1641968380000|2022-01-12 06:19:40|44699|44679|44699|44679|44701.5|44681.5|44699|44679|4
1641968390000|2022-01-12 06:19:50|44704|44684|44714|44694|44714|44694|44704|44684|6
1641968400000|2022-01-12 06:20:00|44716.5|44696.5|44722.7|44702.7|44722.7|44702.7|44716.5|44696.5|4
1641968410000|2022-01-12 06:20:10|44724|44704|44715.2|44695.2|44726.5|44706.5|44712.7|44692.7|10
1641968420000|2022-01-12 06:20:20|44714|44694|44721.5|44701.5|44721.5|44701.5|44714|44694|0
1641968430000|2022-01-12 06:20:30|44716.5|44696.5|44719|44699|44719|44699|44716.5|44696.5|3
1641968440000|2022-01-12 06:20:40|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|1
1641968450000|2022-01-12 06:20:50|44724|44704|44724|44704|44724|44704|44724|44704|3
1641968460000|2022-01-12 06:21:00|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|2
1641968470000|2022-01-12 06:21:10|44727.7|44707.7|44729|44709|44731.5|44711.5|44727.7|44707.7|1
1641968480000|2022-01-12 06:21:20|44730.2|44710.2|44734|44714|44736.5|44716.5|44730.2|44710.2|0
1641968490000|2022-01-12 06:21:30|44732.7|44712.7|44734|44714|44734|44714|44731.5|44711.5|0
1641968500000|2022-01-12 06:21:40|44736.5|44716.5|44754|44734|44754|44734|44736.4|44716.4|9
1641968510000|2022-01-12 06:21:50|44752.7|44732.7|44752.7|44732.7|44754|44734|44751.5|44731.5|3
1641968520000|2022-01-12 06:22:00|44754|44734|44761.5|44741.5|44761.5|44741.5|44754|44734|6
1641968530000|2022-01-12 06:22:10|44762.7|44742.7|44759|44739|44764|44744|44759|44739|2
1641968540000|2022-01-12 06:22:20|44754|44734|44751.5|44731.5|44756.5|44736.5|44751.5|44731.5|3
1641968550000|2022-01-12 06:22:30|44750.2|44730.2|44749|44729|44750.2|44730.2|44749|44729|0
1641968560000|2022-01-12 06:22:40|44746.5|44726.5|44749|44729|44749|44729|44746.5|44726.5|2
1641968570000|2022-01-12 06:22:50|44750.2|44730.2|44751.5|44731.5|44751.5|44731.5|44749|44729|5
1641968580000|2022-01-12 06:23:00|44754|44734|44754|44734|44754|44734|44754|44734|3
1641968590000|2022-01-12 06:23:10|44752.7|44732.7|44751.5|44731.5|44754|44734|44751.5|44731.5|5
1641968600000|2022-01-12 06:23:20|44749|44729|44746.5|44726.5|44749|44729|44746.5|44726.5|3
1641968610000|2022-01-12 06:23:30|||||||||1
1641968620000|2022-01-12 06:23:40|44749|44729|44744|44724|44749|44729|44744|44724|4
1641968630000|2022-01-12 06:23:50|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|10
1641968640000|2022-01-12 06:24:00|44744|44724|44745.2|44725.2|44745.2|44725.2|44744|44724|0
1641968650000|2022-01-12 06:24:10|44741.5|44721.5|44746.5|44726.5|44746.5|44726.5|44741.5|44721.5|1
1641968660000|2022-01-12 06:24:20|44745.2|44725.2|44744|44724|44745.2|44725.2|44742.7|44722.7|1
1641968670000|2022-01-12 06:24:30|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|4
1641968680000|2022-01-12 06:24:40|44749|44729|44749|44729|44749|44729|44749|44729|3
1641968690000|2022-01-12 06:24:50|44746.5|44726.5|44749|44729|44749|44729|44746.5|44726.5|2
1641968700000|2022-01-12 06:25:00|44751.5|44731.5|44754|44734|44754|44734|44751.5|44731.5|4
1641968710000|2022-01-12 06:25:10|44751.4|44731.4|44749|44729|44751.4|44731.4|44749|44729|2
1641968720000|2022-01-12 06:25:20|44746.5|44726.5|44749|44729|44749|44729|44746.5|44726.5|1
1641968730000|2022-01-12 06:25:30|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|1
1641968740000|2022-01-12 06:25:40|44744|44724|44741.5|44721.5|44744|44724|44741.5|44721.5|4
1641968750000|2022-01-12 06:25:50|44744|44724|44729|44709|44744|44724|44724|44704|9
1641968780000|2022-01-12 06:26:20|44730.2|44710.2|44729|44709|44731.5|44711.5|44729|44709|0
1641968790000|2022-01-12 06:26:30|44730.2|44710.2|44729|44709|44731.5|44711.5|44729|44709|1
1641968800000|2022-01-12 06:26:40|44731.5|44711.5|44721.5|44701.5|44731.5|44711.5|44721.5|44701.5|8
1641968810000|2022-01-12 06:26:50|44720.2|44700.2|44712.7|44692.7|44720.2|44700.2|44712.7|44692.7|7
1641968820000|2022-01-12 06:27:00|44711.4|44691.4|44709|44689|44714|44694|44709|44689|3
1641968830000|2022-01-12 06:27:10|44711.5|44691.5|44709|44689|44714|44694|44709|44689|2
1641968840000|2022-01-12 06:27:20|44712.7|44692.7|44709|44689|44712.7|44692.7|44709|44689|2
1641968850000|2022-01-12 06:27:30|44710.2|44690.2|44719|44699|44719|44699|44710.2|44690.2|13
1641968860000|2022-01-12 06:27:40|44720.2|44700.2|44724|44704|44724|44704|44719|44699|8
1641968870000|2022-01-12 06:27:50|44721.5|44701.5|44724|44704|44725.2|44705.2|44721.5|44701.5|8
1641968880000|2022-01-12 06:28:00|44725.2|44705.2|44741.5|44721.5|44742.7|44722.7|44724|44704|9
1641968890000|2022-01-12 06:28:10|44742.7|44722.7|44742.7|44722.7|44742.7|44722.7|44740.2|44720.2|1
1641968900000|2022-01-12 06:28:20|44740.2|44720.2|44740.2|44720.2|44741.5|44721.5|44740.2|44720.2|4
1641968910000|2022-01-12 06:28:30|44741.5|44721.5|44734|44714|44741.5|44721.5|44734|44714|3
1641968920000|2022-01-12 06:28:40|44736.5|44716.5|44739|44719|44739|44719|44736.5|44716.5|2
1641968930000|2022-01-12 06:28:50|44740.2|44720.2|44739|44719|44744|44724|44739|44719|12
1641968940000|2022-01-12 06:29:00|44737.7|44717.7|44734|44714|44737.7|44717.7|44731.5|44711.5|10
1641968950000|2022-01-12 06:29:10|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|0
1641968960000|2022-01-12 06:29:20|44731.4|44711.4|44731.5|44711.5|44731.5|44711.5|44727.7|44707.7|5
1641968970000|2022-01-12 06:29:30|44734|44714|44729|44709|44734|44714|44729|44709|10
1641968980000|2022-01-12 06:29:40|44722.7|44702.7|44724|44704|44724|44704|44722.7|44702.7|2
1641968990000|2022-01-12 06:29:50|44725.2|44705.2|44739|44719|44739|44719|44725.2|44705.2|6
1641969000000|2022-01-12 06:30:00|44740.2|44720.2|44754|44734|44754|44734|44740.2|44720.2|20
1641969010000|2022-01-12 06:30:10|44756.5|44736.5|44754|44734|44756.5|44736.5|44751.5|44731.5|10
1641969020000|2022-01-12 06:30:20|44749|44729|44749|44729|44749|44729|44744|44724|3
1641969030000|2022-01-12 06:30:30|44744|44724|44746.5|44726.5|44746.5|44726.5|44741.5|44721.5|5
1641969040000|2022-01-12 06:30:40|44749|44729|44746.5|44726.5|44749|44729|44746.5|44726.5|2
1641969050000|2022-01-12 06:30:50|44747.7|44727.7|44749|44729|44751.5|44731.5|44747.7|44727.7|1
1641969060000|2022-01-12 06:31:00|44746.5|44726.5|44744|44724|44749|44729|44744|44724|11
1641969070000|2022-01-12 06:31:10|44742.7|44722.7|44744|44724|44744|44724|44739|44719|5
1641969080000|2022-01-12 06:31:20|44746.5|44726.5|44750.2|44730.2|44750.2|44730.2|44746.5|44726.5|2
1641969090000|2022-01-12 06:31:30|44751.5|44731.5|44756.5|44736.5|44756.5|44736.5|44751.5|44731.5|4
1641969100000|2022-01-12 06:31:40|44754|44734|44744|44724|44754|44734|44744|44724|9
1641969110000|2022-01-12 06:31:50|44746.5|44726.5|44751.5|44731.5|44752.7|44732.7|44746.5|44726.5|3
1641969120000|2022-01-12 06:32:00|44749|44729|44749|44729|44749|44729|44749|44729|7
1641969130000|2022-01-12 06:32:10|44750.2|44730.2|44761.5|44741.5|44761.5|44741.5|44750.2|44730.2|7
1641969140000|2022-01-12 06:32:20|44764|44744|44764|44744|44766.5|44746.5|44764|44744|7
1641969150000|2022-01-12 06:32:30|44765.2|44745.2|44764|44744|44766.5|44746.5|44764|44744|1
1641969160000|2022-01-12 06:32:40|44766.5|44746.5|44765.2|44745.2|44766.5|44746.5|44764|44744|2
1641969170000|2022-01-12 06:32:50|44766.5|44746.5|44771.5|44751.5|44771.5|44751.5|44764|44744|5
1641969180000|2022-01-12 06:33:00|44774|44754|44781.5|44761.5|44781.5|44761.5|44774|44754|22
1641969190000|2022-01-12 06:33:10|44780.2|44760.2|44784|44764|44785.2|44765.2|44779|44759|15
1641969200000|2022-01-12 06:33:20|44785.2|44765.2|44784|44764|44785.2|44765.2|44776.5|44756.5|11
1641969210000|2022-01-12 06:33:30|44785.2|44765.2|44804|44784|44815.2|44795.2|44785.2|44765.2|51
1641969220000|2022-01-12 06:33:40|44802.7|44782.7|44799|44779|44802.7|44782.7|44791.5|44771.5|24
1641969230000|2022-01-12 06:33:50|44801.5|44781.5|44792.7|44772.7|44801.5|44781.5|44792.7|44772.7|11
1641969240000|2022-01-12 06:34:00|44794|44774|44804|44784|44804|44784|44794|44774|13
1641969250000|2022-01-12 06:34:10|44801.5|44781.5|44801.5|44781.5|44804|44784|44799|44779|11
1641969260000|2022-01-12 06:34:20|44800.2|44780.2|44792.7|44772.7|44800.2|44780.2|44792.7|44772.7|4
1641969270000|2022-01-12 06:34:30|44794|44774|44794|44774|44794|44774|44794|44774|0
1641969280000|2022-01-12 06:34:40|44795.2|44775.2|44796.5|44776.5|44796.5|44776.5|44795.2|44775.2|2
1641969290000|2022-01-12 06:34:50|44799|44779|44801.5|44781.5|44801.5|44781.5|44797.7|44777.7|2
1641969300000|2022-01-12 06:35:00|44804|44784|44804|44784|44804|44784|44801.5|44781.5|3
1641969310000|2022-01-12 06:35:10|44805.2|44785.2|44804|44784|44806.5|44786.5|44804|44784|2
1641969320000|2022-01-12 06:35:20|44799|44779|44799|44779|44799|44779|44799|44779|6
1641969330000|2022-01-12 06:35:30|44801.5|44781.5|44801.5|44781.5|44802.7|44782.7|44801.5|44781.5|1
1641969340000|2022-01-12 06:35:40|44799|44779|44797.7|44777.7|44799|44779|44797.7|44777.7|5
1641969350000|2022-01-12 06:35:50|44792.7|44772.7|44791.5|44771.5|44792.7|44772.7|44791.5|44771.5|3
1641969360000|2022-01-12 06:36:00|44790.2|44770.2|44795.2|44775.2|44795.2|44775.2|44790.2|44770.2|10
1641969370000|2022-01-12 06:36:10|44796.5|44776.5|44801.5|44781.5|44801.5|44781.5|44796.5|44776.5|5
1641969380000|2022-01-12 06:36:20|44802.7|44782.7|44809|44789|44810.3|44790.3|44802.7|44782.7|26
1641969390000|2022-01-12 06:36:30|44807.7|44787.7|44811.5|44791.5|44811.5|44791.5|44807.7|44787.7|1
1641969400000|2022-01-12 06:36:40|44809|44789|44809|44789|44810.3|44790.3|44805.2|44785.2|15
1641969410000|2022-01-12 06:36:50|44807.7|44787.7|44807.7|44787.7|44811.5|44791.5|44807.7|44787.7|8
1641969420000|2022-01-12 06:37:00|44805.2|44785.2|44806.5|44786.5|44814|44794|44805.2|44785.2|13
1641969430000|2022-01-12 06:37:10|44807.7|44787.7|44814|44794|44819|44799|44807.7|44787.7|17
1641969440000|2022-01-12 06:37:20|44812.7|44792.7|44836.5|44816.5|44837.7|44817.7|44811.5|44791.5|20
1641969450000|2022-01-12 06:37:30|44839|44819|44844|44824|44845.2|44825.2|44839|44819|27
1641969460000|2022-01-12 06:37:40|44846.5|44826.5|44855.2|44835.2|44855.2|44835.2|44846.5|44826.5|11
1641969470000|2022-01-12 06:37:50|44854|44834|44856.5|44836.5|44856.5|44836.5|44851.5|44831.5|18
1641969480000|2022-01-12 06:38:00|44859|44839|44861.5|44841.5|44861.5|44841.5|44857.7|44837.7|14
1641969490000|2022-01-12 06:38:10|44860.2|44840.2|44859|44839|44860.2|44840.2|44855.2|44835.2|11
1641969500000|2022-01-12 06:38:20|44856.5|44836.5|44861.5|44841.5|44862.7|44842.7|44856.5|44836.5|14
1641969510000|2022-01-12 06:38:30|44862.7|44842.7|44864|44844|44864|44844|44861.5|44841.5|3
1641969520000|2022-01-12 06:38:40|44865.2|44845.2|44851.5|44831.5|44865.2|44845.2|44851.5|44831.5|5
1641969530000|2022-01-12 06:38:50|44854|44834|44859|44839|44861.5|44841.5|44854|44834|8
1641969540000|2022-01-12 06:39:00|44861.5|44841.5|44859|44839|44864|44844|44859|44839|16
1641969550000|2022-01-12 06:39:10|44856.5|44836.5|44861.5|44841.5|44861.5|44841.5|44856.5|44836.5|7
1641969560000|2022-01-12 06:39:20|44862.7|44842.7|44865.2|44845.2|44865.2|44845.2|44861.5|44841.5|6
1641969570000|2022-01-12 06:39:30|44866.5|44846.5|44870.2|44850.2|44870.2|44850.2|44864|44844|10
1641969580000|2022-01-12 06:39:40|44869|44849|44876.5|44856.5|44876.5|44856.5|44869|44849|13
1641969590000|2022-01-12 06:39:50|44874|44854|44866.5|44846.5|44874|44854|44866.5|44846.5|9
1641969600000|2022-01-12 06:40:00|44867.7|44847.7|44869|44849|44870.2|44850.2|44865.2|44845.2|14
1641969610000|2022-01-12 06:40:10|44874|44854|44860.2|44840.2|44874|44854|44860.2|44840.2|10
1641969620000|2022-01-12 06:40:20|44857.7|44837.7|44857.7|44837.7|44860.2|44840.2|44857.7|44837.7|2
1641969630000|2022-01-12 06:40:30|44858.9|44838.9|44842.7|44822.7|44858.9|44838.9|44841.4|44821.4|18
1641969640000|2022-01-12 06:40:40|44839|44819|44826.5|44806.5|44839|44819|44826.5|44806.5|14
1641969650000|2022-01-12 06:40:50|44829|44809|44836.5|44816.5|44836.5|44816.5|44829|44809|9
1641969660000|2022-01-12 06:41:00|44839|44819|44844|44824|44844|44824|44839|44819|2
1641969670000|2022-01-12 06:41:10|44840.2|44820.2|44839|44819|44840.2|44820.2|44839|44819|1
1641969680000|2022-01-12 06:41:20|44837.7|44817.7|44836.5|44816.5|44837.7|44817.7|44836.5|44816.5|1
1641969690000|2022-01-12 06:41:30|44834|44814|44828.9|44808.9|44834|44814|44828.9|44808.9|1
1641969700000|2022-01-12 06:41:40|44827.7|44807.7|44824|44804|44827.7|44807.7|44821.5|44801.5|11
1641969710000|2022-01-12 06:41:50|44826.5|44806.5|44826.5|44806.5|44826.5|44806.5|44826.5|44806.5|9
1641969720000|2022-01-12 06:42:00|44825.2|44805.2|44824|44804|44829|44809|44824|44804|9
1641969730000|2022-01-12 06:42:10|44822.7|44802.7|44824|44804|44824|44804|44820.2|44800.2|8
1641969740000|2022-01-12 06:42:20|44826.5|44806.5|44829|44809|44829|44809|44826.5|44806.5|2
1641969750000|2022-01-12 06:42:30|44826.5|44806.5|44831.5|44811.5|44831.5|44811.5|44826.5|44806.5|4
1641969770000|2022-01-12 06:42:50|||||||||1
1641969780000|2022-01-12 06:43:00|44832.7|44812.7|44834|44814|44834|44814|44832.7|44812.7|5
1641969790000|2022-01-12 06:43:10|44831.5|44811.5|44845.2|44825.2|44845.2|44825.2|44827.7|44807.7|26
1641969800000|2022-01-12 06:43:20|44846.5|44826.5|44846.5|44826.5|44846.5|44826.5|44844|44824|5
1641969810000|2022-01-12 06:43:30|||||||||1
1641969820000|2022-01-12 06:43:40|44849|44829|44849|44829|44849|44829|44849|44829|0
1641969830000|2022-01-12 06:43:50|44851.5|44831.5|44851.5|44831.5|44856.5|44836.5|44851.5|44831.5|7
1641969840000|2022-01-12 06:44:00|44850.2|44830.2|44851.5|44831.5|44851.5|44831.5|44850.2|44830.2|1
1641969850000|2022-01-12 06:44:10|44854|44834|44861.5|44841.5|44861.5|44841.5|44854|44834|3
1641969860000|2022-01-12 06:44:20|44859|44839|44861.5|44841.5|44861.5|44841.5|44857.7|44837.7|2
1641969870000|2022-01-12 06:44:30|44862.7|44842.7|44859|44839|44862.7|44842.7|44859|44839|3
1641969880000|2022-01-12 06:44:40|44860.2|44840.2|44856.5|44836.5|44861.5|44841.5|44856.5|44836.5|7
1641969890000|2022-01-12 06:44:50|44855.2|44835.2|44847.7|44827.7|44855.2|44835.2|44847.7|44827.7|10
1641969900000|2022-01-12 06:45:00|44851.5|44831.5|44857.7|44837.7|44857.7|44837.7|44849|44829|14
1641969910000|2022-01-12 06:45:10|44859|44839|44851.5|44831.5|44859|44839|44851.5|44831.5|6
1641969920000|2022-01-12 06:45:20|44849|44829|44844|44824|44849|44829|44841.5|44821.5|5
1641969930000|2022-01-12 06:45:30|44846.5|44826.5|44844|44824|44846.5|44826.5|44844|44824|6
1641969950000|2022-01-12 06:45:50|44846.5|44826.5|44844|44824|44846.5|44826.5|44844|44824|3
1641969960000|2022-01-12 06:46:00|44842.7|44822.7|44844|44824|44845.2|44825.2|44839|44819|9
1641969970000|2022-01-12 06:46:10|44851.5|44831.5|44852.7|44832.7|44854|44834|44851.5|44831.5|10
1641969980000|2022-01-12 06:46:20|44855.2|44835.2|44857.7|44837.7|44860.2|44840.2|44855.2|44835.2|3
1641969990000|2022-01-12 06:46:30|44855.2|44835.2|44859|44839|44859|44839|44855.2|44835.2|6
1641970000000|2022-01-12 06:46:40|44860.2|44840.2|44869|44849|44869|44849|44854|44834|15
1641970010000|2022-01-12 06:46:50|44866.5|44846.5|44869|44849|44869|44849|44865.2|44845.2|8
1641970020000|2022-01-12 06:47:00|44866.5|44846.5|44859|44839|44866.5|44846.5|44859|44839|7
1641970030000|2022-01-12 06:47:10|44857.7|44837.7|44851.5|44831.5|44859|44839|44851.5|44831.5|7
1641970040000|2022-01-12 06:47:20|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44851.5|44831.5|3
1641970050000|2022-01-12 06:47:30|44859|44839|44861.5|44841.5|44864|44844|44859|44839|5
1641970060000|2022-01-12 06:47:40|44860.2|44840.2|44861.5|44841.5|44861.5|44841.5|44859|44839|0
1641970070000|2022-01-12 06:47:50|44862.7|44842.7|44857.7|44837.7|44862.7|44842.7|44857.7|44837.7|18
1641970080000|2022-01-12 06:48:00|44856.5|44836.5|44859|44839|44859|44839|44854|44834|4
1641970090000|2022-01-12 06:48:10|44861.5|44841.5|44861.5|44841.5|44861.5|44841.5|44861.5|44841.5|0
1641970100000|2022-01-12 06:48:20|44859|44839|44861.5|44841.5|44861.5|44841.5|44859|44839|1
1641970110000|2022-01-12 06:48:30|44859|44839|44864|44844|44864|44844|44859|44839|3
1641970120000|2022-01-12 06:48:40|44866.5|44846.5|44865.2|44845.2|44866.5|44846.5|44864|44844|0
1641970130000|2022-01-12 06:48:50|44864|44844|44864|44844|44864|44844|44864|44844|4
1641970140000|2022-01-12 06:49:00|44859|44839|44851.5|44831.5|44861.5|44841.5|44842.7|44822.7|24
1641970150000|2022-01-12 06:49:10|44852.7|44832.7|44856.5|44836.5|44856.5|44836.5|44852.7|44832.7|7
1641970160000|2022-01-12 06:49:20|44855.2|44835.2|44852.7|44832.7|44859|44839|44852.7|44832.7|4
1641970170000|2022-01-12 06:49:30|44851.5|44831.5|44849|44829|44852.7|44832.7|44849|44829|4
1641970180000|2022-01-12 06:49:40|44844|44824|44837.7|44817.7|44844|44824|44831.5|44811.5|19
1641970190000|2022-01-12 06:49:50|44839|44819|44846.5|44826.5|44846.5|44826.5|44837.7|44817.7|3
1641970200000|2022-01-12 06:50:00|44847.7|44827.7|44844|44824|44850.2|44830.2|44844|44824|6
1641970210000|2022-01-12 06:50:10|44846.5|44826.5|44854|44834|44854|44834|44846.5|44826.5|9
1641970220000|2022-01-12 06:50:20|44856.5|44836.5|44854|44834|44856.5|44836.5|44854|44834|4
1641970230000|2022-01-12 06:50:30|44851.5|44831.5|44841.5|44821.5|44851.5|44831.5|44841.5|44821.5|3
1641970240000|2022-01-12 06:50:40|44844|44824|44841.5|44821.5|44846.5|44826.5|44841.5|44821.5|3
1641970250000|2022-01-12 06:50:50|44842.7|44822.7|44844|44824|44844|44824|44842.7|44822.7|0
1641970260000|2022-01-12 06:51:00|44846.5|44826.5|44841.5|44821.5|44846.5|44826.5|44841.5|44821.5|1
1641970270000|2022-01-12 06:51:10|44842.7|44822.7|44839|44819|44844|44824|44839|44819|5
1641970280000|2022-01-12 06:51:20|44841.5|44821.5|44845.2|44825.2|44845.2|44825.2|44841.5|44821.5|3
1641970290000|2022-01-12 06:51:30|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|1
1641970300000|2022-01-12 06:51:40|44845.2|44825.2|44844|44824|44846.5|44826.5|44844|44824|2
1641970310000|2022-01-12 06:51:50|44841.5|44821.5|44839|44819|44844|44824|44839|44819|5
1641970320000|2022-01-12 06:52:00|44849|44829|44854|44834|44854|44834|44849|44829|11
1641970330000|2022-01-12 06:52:10|44857.7|44837.7|44856.5|44836.5|44857.7|44837.7|44856.5|44836.5|3
1641970340000|2022-01-12 06:52:20|44857.7|44837.7|44854|44834|44857.7|44837.7|44854|44834|4
1641970350000|2022-01-12 06:52:30|44852.7|44832.7|44849|44829|44852.7|44832.7|44849|44829|1
1641970360000|2022-01-12 06:52:40|44845.2|44825.2|44836.5|44816.5|44845.2|44825.2|44836.5|44816.5|7
1641970380000|2022-01-12 06:53:00|44839|44819|44841.5|44821.5|44841.5|44821.5|44836.5|44816.5|2
1641970390000|2022-01-12 06:53:10|44842.7|44822.7|44841.5|44821.5|44844|44824|44841.5|44821.5|3
1641970400000|2022-01-12 06:53:20|44846.5|44826.5|44844|44824|44846.5|44826.5|44841.5|44821.5|0
1641970410000|2022-01-12 06:53:30|44841.5|44821.5|44839|44819|44841.5|44821.5|44839|44819|5
1641970420000|2022-01-12 06:53:40|44841.5|44821.5|44837.7|44817.7|44841.5|44821.5|44837.7|44817.7|1
1641970430000|2022-01-12 06:53:50|44835.2|44815.2|44817.7|44797.7|44835.2|44815.2|44816.5|44796.5|6
1641970440000|2022-01-12 06:54:00|44816.5|44796.5|44829|44809|44829|44809|44816.5|44796.5|5
1641970450000|2022-01-12 06:54:10|||||||||1
1641970460000|2022-01-12 06:54:20|44826.5|44806.5|44826.5|44806.5|44826.5|44806.5|44826.5|44806.5|3
1641970470000|2022-01-12 06:54:30|44824|44804|44824|44804|44824|44804|44824|44804|3
1641970480000|2022-01-12 06:54:40|44821.5|44801.5|44821.5|44801.5|44821.5|44801.5|44820.2|44800.2|2
1641970490000|2022-01-12 06:54:50|44820.2|44800.2|44824|44804|44824|44804|44819|44799|2
1641970500000|2022-01-12 06:55:00|44821.4|44801.4|44819|44799|44821.4|44801.4|44817.7|44797.7|13
1641970510000|2022-01-12 06:55:10|44822.7|44802.7|44821.5|44801.5|44824|44804|44819|44799|5
1641970520000|2022-01-12 06:55:20|44822.7|44802.7|44821.5|44801.5|44824|44804|44819|44799|3
1641970530000|2022-01-12 06:55:30|44819|44799|44814|44794|44819|44799|44814|44794|16
1641970540000|2022-01-12 06:55:40|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|3
1641970550000|2022-01-12 06:55:50|44809|44789|44811.5|44791.5|44814|44794|44809|44789|3
1641970570000|2022-01-12 06:56:10|44809|44789|44809|44789|44811.5|44791.5|44809|44789|2
1641970580000|2022-01-12 06:56:20|44806.5|44786.5|44804|44784|44806.5|44786.5|44804|44784|8
1641970590000|2022-01-12 06:56:30|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|44800.2|44780.2|5
1641970600000|2022-01-12 06:56:40|44801.5|44781.5|44804|44784|44804|44784|44801.5|44781.5|5
1641970610000|2022-01-12 06:56:50|||||||||1
1641970620000|2022-01-12 06:57:00|44801.5|44781.5|44801.5|44781.5|44804|44784|44799|44779|2
1641970630000|2022-01-12 06:57:10|44800.2|44780.2|44799|44779|44800.2|44780.2|44799|44779|3
1641970640000|2022-01-12 06:57:20|||||||||2
1641970650000|2022-01-12 06:57:30|44797.7|44777.7|44799|44779|44799|44779|44797.7|44777.7|0
1641970660000|2022-01-12 06:57:40|44802.7|44782.7|44806.4|44786.4|44806.4|44786.4|44802.7|44782.7|16
1641970670000|2022-01-12 06:57:50|44806.5|44786.5|44804|44784|44806.5|44786.5|44804|44784|5
1641970680000|2022-01-12 06:58:00|44802.7|44782.7|44796.5|44776.5|44802.7|44782.7|44796.5|44776.5|13
1641970690000|2022-01-12 06:58:10|44797.7|44777.7|44801.5|44781.5|44802.7|44782.7|44797.7|44777.7|5
1641970700000|2022-01-12 06:58:20|44800.2|44780.2|44799|44779|44804|44784|44799|44779|3
1641970710000|2022-01-12 06:58:30|||||||||3
1641970720000|2022-01-12 06:58:40|44800.2|44780.2|44801.5|44781.5|44801.5|44781.5|44799|44779|4
1641970730000|2022-01-12 06:58:50|44799|44779|44799|44779|44801.5|44781.5|44799|44779|3
1641970740000|2022-01-12 06:59:00|||||||||2
1641970750000|2022-01-12 06:59:10|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|44794|44774|2
1641970760000|2022-01-12 06:59:20|44797.7|44777.7|44794|44774|44799|44779|44794|44774|4
1641970770000|2022-01-12 06:59:30|44796.5|44776.5|44799|44779|44799|44779|44796.5|44776.5|4
1641970780000|2022-01-12 06:59:40|44801.5|44781.5|44794|44774|44801.5|44781.5|44794|44774|8
1641970790000|2022-01-12 06:59:50|44791.5|44771.5|44789|44769|44792.7|44772.7|44786.5|44766.5|3
1641970800000|2022-01-12 07:00:00|44786.5|44766.5|44784|44764|44789|44769|44781.5|44761.5|8
1641970810000|2022-01-12 07:00:10|44785.2|44765.2|44802.7|44782.7|44802.7|44782.7|44785.2|44765.2|18
1641970820000|2022-01-12 07:00:20|44804|44784|44804|44784|44804|44784|44804|44784|3
1641970830000|2022-01-12 07:00:30|44805.2|44785.2|44801.5|44781.5|44805.2|44785.2|44801.5|44781.5|4
1641970840000|2022-01-12 07:00:40|44799|44779|44794|44774|44799|44779|44794|44774|1
1641970860000|2022-01-12 07:01:00|||||||||2
1641970870000|2022-01-12 07:01:10|44795.2|44775.2|44796.5|44776.5|44797.7|44777.7|44794|44774|3
1641970880000|2022-01-12 07:01:20|44795.2|44775.2|44791.5|44771.5|44795.2|44775.2|44791.5|44771.5|3
1641970890000|2022-01-12 07:01:30|44790.2|44770.2|44786.5|44766.5|44790.2|44770.2|44786.5|44766.5|4
1641970900000|2022-01-12 07:01:40|||||||||1
1641970910000|2022-01-12 07:01:50|||||||||3
1641970920000|2022-01-12 07:02:00|44789|44769|44791.5|44771.5|44794|44774|44789|44769|11
1641970930000|2022-01-12 07:02:10|44789|44769|44794|44774|44794|44774|44789|44769|2
1641970940000|2022-01-12 07:02:20|44791.5|44771.5|44794|44774|44794|44774|44791.5|44771.5|6
1641970950000|2022-01-12 07:02:30|44795.2|44775.2|44794|44774|44795.2|44775.2|44794|44774|4
1641970960000|2022-01-12 07:02:40|44791.4|44771.4|44789|44769|44791.4|44771.4|44786.5|44766.5|6
1641970970000|2022-01-12 07:02:50|44787.7|44767.7|44791.5|44771.5|44791.5|44771.5|44786.5|44766.5|2
1641970980000|2022-01-12 07:03:00|44789|44769|44789|44769|44791.5|44771.5|44789|44769|4
1641970990000|2022-01-12 07:03:10|44787.7|44767.7|44787.7|44767.7|44787.7|44767.7|44786.5|44766.5|3
1641971000000|2022-01-12 07:03:20|44789|44769|44784|44764|44789|44769|44784|44764|1
1641971020000|2022-01-12 07:03:40|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|3
1641971030000|2022-01-12 07:03:50|44784|44764|44786.5|44766.5|44786.5|44766.5|44784|44764|2
1641971040000|2022-01-12 07:04:00|44784|44764|44789|44769|44789|44769|44784|44764|2
1641971050000|2022-01-12 07:04:10|44784|44764|44784|44764|44784|44764|44784|44764|2
1641971060000|2022-01-12 07:04:20|44782.7|44762.7|44781.5|44761.5|44782.7|44762.7|44781.5|44761.5|4
1641971070000|2022-01-12 07:04:30|44779|44759|44776.5|44756.5|44781.5|44761.5|44776.5|44756.5|3
1641971080000|2022-01-12 07:04:40|44774|44754|44776.5|44756.5|44776.5|44756.5|44774|44754|8
1641971090000|2022-01-12 07:04:50|||||||||3
1641971100000|2022-01-12 07:05:00|44774|44754|44774|44754|44774|44754|44774|44754|2
1641971110000|2022-01-12 07:05:10|44772.7|44752.7|44774|44754|44774|44754|44771.5|44751.5|0
1641971120000|2022-01-12 07:05:20|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|5
1641971130000|2022-01-12 07:05:30|44777.7|44757.7|44779|44759|44779|44759|44777.7|44757.7|28
1641971140000|2022-01-12 07:05:40|44780.2|44760.2|44781.5|44761.5|44781.5|44761.5|44780.2|44760.2|2
1641971150000|2022-01-12 07:05:50|44784|44764|44784|44764|44784|44764|44784|44764|5
1641971160000|2022-01-12 07:06:00|44781.5|44761.5|44784|44764|44784|44764|44779|44759|3
1641971170000|2022-01-12 07:06:10|||||||||3
1641971180000|2022-01-12 07:06:20|44782.7|44762.7|44784|44764|44784|44764|44781.5|44761.5|1
1641971190000|2022-01-12 07:06:30|44792.7|44772.7|44794|44774|44794|44774|44789|44769|20
1641971200000|2022-01-12 07:06:40|||||||||5
1641971210000|2022-01-12 07:06:50|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|44791.5|44771.5|10
1641971220000|2022-01-12 07:07:00|44790.2|44770.2|44791.5|44771.5|44791.5|44771.5|44790.2|44770.2|1
1641971230000|2022-01-12 07:07:10|44789|44769|44789|44769|44789|44769|44789|44769|2
1641971240000|2022-01-12 07:07:20|44786.5|44766.5|44781.5|44761.5|44786.5|44766.5|44781.5|44761.5|5
1641971250000|2022-01-12 07:07:30|44779|44759|44779|44759|44779|44759|44779|44759|1
1641971260000|2022-01-12 07:07:40|||||||||2
1641971270000|2022-01-12 07:07:50|44776.5|44756.5|44771.5|44751.5|44776.5|44756.5|44771.5|44751.5|7
1641971280000|2022-01-12 07:08:00|44774|44754|44766.5|44746.5|44774|44754|44764|44744|5
1641971290000|2022-01-12 07:08:10|44764|44744|44756.5|44736.5|44764|44744|44756.5|44736.5|11
1641971300000|2022-01-12 07:08:20|44755.2|44735.2|44759|44739|44759|44739|44755.2|44735.2|4
1641971310000|2022-01-12 07:08:30|44756.5|44736.5|44749|44729|44756.5|44736.5|44745.2|44725.2|6
1641971320000|2022-01-12 07:08:40|44746.5|44726.5|44735.2|44715.2|44746.5|44726.5|44730.2|44710.2|24
1641971330000|2022-01-12 07:08:50|44736.5|44716.5|44754|44734|44754|44734|44736.5|44716.5|3
1641971340000|2022-01-12 07:09:00|44757.7|44737.7|44761.5|44741.5|44764|44744|44756.5|44736.5|10
1641971350000|2022-01-12 07:09:10|44760.2|44740.2|44761.5|44741.5|44761.5|44741.5|44759|44739|1
1641971360000|2022-01-12 07:09:20|44759|44739|44756.5|44736.5|44759|44739|44756.5|44736.5|3
1641971370000|2022-01-12 07:09:30|44755.2|44735.2|44754|44734|44755.2|44735.2|44754|44734|3
1641971390000|2022-01-12 07:09:50|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|44752.7|44732.7|5
1641971400000|2022-01-12 07:10:00|44754|44734|44761.5|44741.5|44761.5|44741.5|44751.5|44731.5|2
1641971420000|2022-01-12 07:10:20|44760.2|44740.2|44757.7|44737.7|44760.2|44740.2|44757.7|44737.7|6
1641971440000|2022-01-12 07:10:40|44759|44739|44761.5|44741.5|44761.5|44741.5|44759|44739|1
1641971450000|2022-01-12 07:10:50|44759|44739|44757.7|44737.7|44759|44739|44757.7|44737.7|5
1641971460000|2022-01-12 07:11:00|44755.2|44735.2|44762.7|44742.7|44762.7|44742.7|44752.7|44732.7|11
1641971470000|2022-01-12 07:11:10|44764|44744|44764|44744|44764|44744|44764|44744|0
1641971480000|2022-01-12 07:11:20|44767.7|44747.7|44765.2|44745.2|44767.7|44747.7|44764|44744|5
1641971490000|2022-01-12 07:11:30|44767.7|44747.7|44765.2|44745.2|44770.2|44750.2|44765.2|44745.2|4
1641971510000|2022-01-12 07:11:50|44766.5|44746.5|44761.5|44741.5|44766.5|44746.5|44760.2|44740.2|2
1641971520000|2022-01-12 07:12:00|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|2
1641971530000|2022-01-12 07:12:10|44774|44754|44776.5|44756.5|44776.5|44756.5|44774|44754|1
1641971540000|2022-01-12 07:12:20|44774|44754|44772.7|44752.7|44775.2|44755.2|44772.7|44752.7|1
1641971550000|2022-01-12 07:12:30|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|1
1641971560000|2022-01-12 07:12:40|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|44775.2|44755.2|1
1641971570000|2022-01-12 07:12:50|44771.5|44751.5|44774|44754|44774|44754|44771.5|44751.5|5
1641971580000|2022-01-12 07:13:00|44776.5|44756.5|44785.2|44765.2|44785.2|44765.2|44776.5|44756.5|2
1641971590000|2022-01-12 07:13:10|44784|44764|44786.5|44766.5|44786.5|44766.5|44784|44764|2
1641971600000|2022-01-12 07:13:20|44784|44764|44780.2|44760.2|44784|44764|44780.2|44760.2|2
1641971610000|2022-01-12 07:13:30|44779|44759|44781.5|44761.5|44781.5|44761.5|44777.7|44757.7|2
1641971620000|2022-01-12 07:13:40|||||||||2
1641971630000|2022-01-12 07:13:50|||||||||1
1641971640000|2022-01-12 07:14:00|44784|44764|44784|44764|44784|44764|44784|44764|1
1641971650000|2022-01-12 07:14:10|44785.2|44765.2|44786.5|44766.5|44786.5|44766.5|44784|44764|4
1641971660000|2022-01-12 07:14:20|44785.2|44765.2|44782.7|44762.7|44785.2|44765.2|44782.7|44762.7|2
1641971670000|2022-01-12 07:14:30|44781.5|44761.5|44780.2|44760.2|44781.5|44761.5|44780.2|44760.2|1
1641971680000|2022-01-12 07:14:40|44781.5|44761.5|44780.2|44760.2|44781.5|44761.5|44780.2|44760.2|0
1641971690000|2022-01-12 07:14:50|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44780.2|44760.2|1
1641971700000|2022-01-12 07:15:00|44784|44764|44789|44769|44789|44769|44784|44764|3
1641971710000|2022-01-12 07:15:10|44782.7|44762.7|44784|44764|44784|44764|44782.7|44762.7|3
1641971720000|2022-01-12 07:15:20|||||||||1
1641971730000|2022-01-12 07:15:30|44786.5|44766.5|44787.7|44767.7|44787.7|44767.7|44786.5|44766.5|4
1641971740000|2022-01-12 07:15:40|44790.2|44770.2|44792.7|44772.7|44794|44774|44790.2|44770.2|2
1641971750000|2022-01-12 07:15:50|44787.7|44767.7|44782.7|44762.7|44787.7|44767.7|44782.7|44762.7|9
1641971760000|2022-01-12 07:16:00|44784|44764|44779|44759|44785.2|44765.2|44775.2|44755.2|8
1641971770000|2022-01-12 07:16:10|44784|44764|44784|44764|44786.5|44766.5|44784|44764|3
1641971780000|2022-01-12 07:16:20|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|44785.2|44765.2|1
1641971810000|2022-01-12 07:16:50|44784|44764|44784|44764|44784|44764|44784|44764|0
1641971820000|2022-01-12 07:17:00|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|3
1641971830000|2022-01-12 07:17:10|44784|44764|44800.2|44780.2|44801.5|44781.5|44784|44764|9
1641971840000|2022-01-12 07:17:20|44799|44779|44799|44779|44799|44779|44799|44779|0
1641971850000|2022-01-12 07:17:30|44797.7|44777.7|44796.5|44776.5|44797.7|44777.7|44796.5|44776.5|1
1641971860000|2022-01-12 07:17:40|44794|44774|44790.2|44770.2|44794|44774|44790.2|44770.2|5
1641971870000|2022-01-12 07:17:50|44786.5|44766.5|44786.5|44766.5|44786.5|44766.5|44786.5|44766.5|1
1641971880000|2022-01-12 07:18:00|44784|44764|44784|44764|44784|44764|44782.7|44762.7|1
1641971920000|2022-01-12 07:18:40|44779|44759|44779|44759|44779|44759|44779|44759|3
1641971930000|2022-01-12 07:18:50|||||||||3
1641971940000|2022-01-12 07:19:00|44780.2|44760.2|44784|44764|44784|44764|44780.2|44760.2|3
1641971950000|2022-01-12 07:19:10|44785.2|44765.2|44789|44769|44789|44769|44785.2|44765.2|1
1641971960000|2022-01-12 07:19:20|44786.5|44766.5|44786.5|44766.5|44786.5|44766.5|44786.5|44766.5|0
1641971980000|2022-01-12 07:19:40|44787.7|44767.7|44790.2|44770.2|44790.2|44770.2|44787.7|44767.7|0
1641971990000|2022-01-12 07:19:50|44791.5|44771.5|44791.5|44771.5|44794|44774|44791.5|44771.5|3
1641972000000|2022-01-12 07:20:00|44790.2|44770.2|44796.5|44776.5|44796.5|44776.5|44790.2|44770.2|3
1641972010000|2022-01-12 07:20:10|44797.7|44777.7|44799|44779|44799|44779|44797.7|44777.7|2
1641972020000|2022-01-12 07:20:20|44800.2|44780.2|44799|44779|44801.5|44781.5|44799|44779|0
1641972030000|2022-01-12 07:20:30|44800.2|44780.2|44789|44769|44800.2|44780.2|44789|44769|13
1641972040000|2022-01-12 07:20:40|44796.5|44776.5|44795.2|44775.2|44796.5|44776.5|44795.2|44775.2|2
1641972050000|2022-01-12 07:20:50|44797.7|44777.7|44799|44779|44799|44779|44797.7|44777.7|2
1641972060000|2022-01-12 07:21:00|44800.2|44780.2|44802.7|44782.7|44802.7|44782.7|44800.2|44780.2|3
1641972070000|2022-01-12 07:21:10|44801.5|44781.5|44804|44784|44804|44784|44801.5|44781.5|0
1641972080000|2022-01-12 07:21:20|44802.7|44782.7|44791.5|44771.5|44802.7|44782.7|44790.2|44770.2|4
1641972090000|2022-01-12 07:21:30|44786.5|44766.5|44786.5|44766.5|44790.2|44770.2|44786.5|44766.5|4
1641972100000|2022-01-12 07:21:40|44787.7|44767.7|44791.5|44771.5|44791.5|44771.5|44786.5|44766.5|0
1641972110000|2022-01-12 07:21:50|44792.7|44772.7|44796.5|44776.5|44796.5|44776.5|44792.7|44772.7|1
1641972120000|2022-01-12 07:22:00|44801.5|44781.5|44804|44784|44804|44784|44801.5|44781.5|7
1641972130000|2022-01-12 07:22:10|44797.7|44777.7|44794|44774|44797.7|44777.7|44794|44774|1
1641972140000|2022-01-12 07:22:20|44796.5|44776.5|44801.5|44781.5|44801.5|44781.5|44796.5|44776.5|1
1641972150000|2022-01-12 07:22:30|44804|44784|44806.5|44786.5|44806.5|44786.5|44804|44784|1
1641972160000|2022-01-12 07:22:40|44802.7|44782.7|44801.5|44781.5|44802.7|44782.7|44801.5|44781.5|10
1641972170000|2022-01-12 07:22:50|44799|44779|44799|44779|44799|44779|44799|44779|2
1641972180000|2022-01-12 07:23:00|44801.5|44781.5|44821.5|44801.5|44821.5|44801.5|44799|44779|12
1641972190000|2022-01-12 07:23:10|44819|44799|44817.7|44797.7|44819|44799|44817.7|44797.7|4
1641972200000|2022-01-12 07:23:20|44819|44799|44822.7|44802.7|44824|44804|44819|44799|2
1641972210000|2022-01-12 07:23:30|44821.5|44801.5|44814|44794|44821.5|44801.5|44814|44794|8
1641972220000|2022-01-12 07:23:40|44811.5|44791.5|44804|44784|44812.7|44792.7|44804|44784|5
1641972230000|2022-01-12 07:23:50|44806.5|44786.5|44804|44784|44806.5|44786.5|44804|44784|2
1641972240000|2022-01-12 07:24:00|44805.2|44785.2|44786.5|44766.5|44806.5|44786.5|44786.5|44766.5|7
1641972250000|2022-01-12 07:24:10|44787.7|44767.7|44789|44769|44789|44769|44787.7|44767.7|1
1641972260000|2022-01-12 07:24:20|44791.5|44771.5|44794|44774|44794|44774|44791.5|44771.5|2
1641972270000|2022-01-12 07:24:30|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|0
1641972280000|2022-01-12 07:24:40|44801.5|44781.5|44806.5|44786.5|44806.5|44786.5|44801.5|44781.5|1
1641972290000|2022-01-12 07:24:50|44805.2|44785.2|44796.5|44776.5|44805.2|44785.2|44794|44774|2
1641972300000|2022-01-12 07:25:00|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|44797.7|44777.7|1
1641972310000|2022-01-12 07:25:10|44802.7|44782.7|44801.5|44781.5|44804|44784|44801.5|44781.5|3
1641972320000|2022-01-12 07:25:20|44804|44784|44804|44784|44804|44784|44804|44784|3
1641972330000|2022-01-12 07:25:30|44806.5|44786.5|44790.2|44770.2|44806.5|44786.5|44787.7|44767.7|14
1641972340000|2022-01-12 07:25:40|44791.5|44771.5|44796.5|44776.5|44796.5|44776.5|44791.5|44771.5|9
1641972350000|2022-01-12 07:25:50|44794|44774|44795.2|44775.2|44796.5|44776.5|44794|44774|5
1641972360000|2022-01-12 07:26:00|44794|44774|44801.5|44781.5|44801.5|44781.5|44794|44774|3
1641972380000|2022-01-12 07:26:20|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|9
1641972410000|2022-01-12 07:26:50|||||||||4
1641972420000|2022-01-12 07:27:00|44804|44784|44807.7|44787.7|44807.7|44787.7|44804|44784|1
1641972430000|2022-01-12 07:27:10|44808.9|44788.9|44809|44789|44810.2|44790.2|44808.9|44788.9|4
1641972440000|2022-01-12 07:27:20|44807.7|44787.7|44809|44789|44809|44789|44807.7|44787.7|2
1641972450000|2022-01-12 07:27:30|44807.7|44787.7|44807.7|44787.7|44810.2|44790.2|44806.5|44786.5|7
1641972460000|2022-01-12 07:27:40|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|0
1641972470000|2022-01-12 07:27:50|44810.2|44790.2|44809|44789|44811.5|44791.5|44809|44789|4
1641972480000|2022-01-12 07:28:00|44811.5|44791.5|44814|44794|44814|44794|44811.5|44791.5|3
1641972490000|2022-01-12 07:28:10|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|44809|44789|4
1641972500000|2022-01-12 07:28:20|44814|44794|44814|44794|44816.5|44796.5|44810.2|44790.2|6
1641972510000|2022-01-12 07:28:30|||||||||1
1641972530000|2022-01-12 07:28:50|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|2
1641972550000|2022-01-12 07:29:10|44815.2|44795.2|44814|44794|44816.5|44796.5|44814|44794|5
1641972560000|2022-01-12 07:29:20|44812.7|44792.7|44814|44794|44814|44794|44812.7|44792.7|1
1641972590000|2022-01-12 07:29:50|||||||||2
1641972600000|2022-01-12 07:30:00|44811.5|44791.5|44819|44799|44819|44799|44810.2|44790.2|6
1641972620000|2022-01-12 07:30:20|44820.2|44800.2|44824|44804|44824|44804|44819|44799|6
1641972630000|2022-01-12 07:30:30|44822.7|44802.7|44815.2|44795.2|44824|44804|44815.2|44795.2|2
1641972640000|2022-01-12 07:30:40|44816.5|44796.5|44816.5|44796.5|44817.7|44797.7|44815.2|44795.2|1
1641972650000|2022-01-12 07:30:50|44815.2|44795.2|44831.5|44811.5|44831.5|44811.5|44815.2|44795.2|7
1641972660000|2022-01-12 07:31:00|44832.7|44812.7|44834|44814|44834|44814|44832.7|44812.7|6
1641972670000|2022-01-12 07:31:10|44835.2|44815.2|44859|44839|44859|44839|44835.2|44815.2|8
1641972680000|2022-01-12 07:31:20|44857.7|44837.7|44860.2|44840.2|44861.5|44841.5|44856.5|44836.5|16
1641972690000|2022-01-12 07:31:30|44861.5|44841.5|44874|44854|44874|44854|44859|44839|18
1641972700000|2022-01-12 07:31:40|||||||||1
1641972710000|2022-01-12 07:31:50|44872.7|44852.7|44869|44849|44872.7|44852.7|44869|44849|3
1641972720000|2022-01-12 07:32:00|44867.7|44847.7|44889|44869|44891.5|44871.5|44864|44844|17
1641972730000|2022-01-12 07:32:10|44891.5|44871.5|44890.2|44870.2|44891.5|44871.5|44889|44869|12
1641972740000|2022-01-12 07:32:20|44889|44869|44889|44869|44889|44869|44889|44869|1
1641972750000|2022-01-12 07:32:30|44885.2|44865.2|44890.2|44870.2|44890.2|44870.2|44885.2|44865.2|8
1641972760000|2022-01-12 07:32:40|44889|44869|44890.2|44870.2|44890.2|44870.2|44889|44869|2
1641972770000|2022-01-12 07:32:50|44889|44869|44882.7|44862.7|44889|44869|44882.7|44862.7|14
1641972780000|2022-01-12 07:33:00|44879|44859|44858.9|44838.9|44879|44859|44858.9|44838.9|14
1641972790000|2022-01-12 07:33:10|44856.4|44836.4|44851.5|44831.5|44856.4|44836.4|44851.5|44831.5|1
1641972800000|2022-01-12 07:33:20|44847.7|44827.7|44840.2|44820.2|44847.7|44827.7|44840.2|44820.2|5
1641972810000|2022-01-12 07:33:30|44841.5|44821.5|44846.5|44826.5|44846.5|44826.5|44839|44819|1
1641972830000|2022-01-12 07:33:50|44847.7|44827.7|44851.5|44831.5|44851.5|44831.5|44847.7|44827.7|4
1641972840000|2022-01-12 07:34:00|44854|44834|44865.2|44845.2|44865.2|44845.2|44854|44834|2
1641972850000|2022-01-12 07:34:10|44864|44844|44861.5|44841.5|44864|44844|44861.5|44841.5|5
1641972860000|2022-01-12 07:34:20|44866.5|44846.5|44869|44849|44869|44849|44866.5|44846.5|1
1641972870000|2022-01-12 07:34:30|44871.5|44851.5|44875.2|44855.2|44875.2|44855.2|44871.5|44851.5|2
1641972880000|2022-01-12 07:34:40|44872.7|44852.7|44871.5|44851.5|44872.7|44852.7|44871.5|44851.5|0
1641972900000|2022-01-12 07:35:00|44875.2|44855.2|44879|44859|44879|44859|44871.5|44851.5|7
1641972910000|2022-01-12 07:35:10|44877.7|44857.7|44876.5|44856.5|44882.7|44862.7|44876.5|44856.5|6
1641972920000|2022-01-12 07:35:20|44880.2|44860.2|44876.5|44856.5|44880.2|44860.2|44875.2|44855.2|8
1641972930000|2022-01-12 07:35:30|44875.2|44855.2|44869|44849|44875.2|44855.2|44869|44849|1
1641972940000|2022-01-12 07:35:40|44866.5|44846.5|44871.5|44851.5|44871.5|44851.5|44861.5|44841.5|5
1641972950000|2022-01-12 07:35:50|44875.2|44855.2|44876.5|44856.5|44876.5|44856.5|44875.2|44855.2|6
1641972960000|2022-01-12 07:36:00|44879|44859|44884|44864|44886.5|44866.5|44876.5|44856.5|9
1641972970000|2022-01-12 07:36:10|44885.2|44865.2|44886.5|44866.5|44886.5|44866.5|44885.2|44865.2|3
1641972980000|2022-01-12 07:36:20|44889|44869|44890.2|44870.2|44890.2|44870.2|44889|44869|4
1641972990000|2022-01-12 07:36:30|||||||||1
1641973000000|2022-01-12 07:36:40|||||||||5
1641973010000|2022-01-12 07:36:50|44889|44869|44889|44869|44889|44869|44889|44869|0
1641973020000|2022-01-12 07:37:00|44890.2|44870.2|44900.2|44880.2|44900.2|44880.2|44890.2|44870.2|13
1641973030000|2022-01-12 07:37:10|44902.7|44882.7|44896.5|44876.5|44902.7|44882.7|44896.5|44876.5|16
1641973040000|2022-01-12 07:37:20|44899|44879|44900.2|44880.2|44900.2|44880.2|44899|44879|4
1641973060000|2022-01-12 07:37:40|44901.5|44881.5|44902.7|44882.7|44902.7|44882.7|44899|44879|9
1641973070000|2022-01-12 07:37:50|44904|44884|44896.5|44876.5|44904|44884|44896.5|44876.5|13
1641973080000|2022-01-12 07:38:00|44894|44874|44894|44874|44894|44874|44894|44874|2
1641973090000|2022-01-12 07:38:10|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|2
1641973100000|2022-01-12 07:38:20|44892.7|44872.7|44894|44874|44894|44874|44892.7|44872.7|3
1641973110000|2022-01-12 07:38:30|44889|44869|44885.2|44865.2|44889|44869|44876.5|44856.5|6
1641973120000|2022-01-12 07:38:40|44886.5|44866.5|44889|44869|44889|44869|44886.5|44866.5|3
1641973130000|2022-01-12 07:38:50|44886.5|44866.5|44884|44864|44886.5|44866.5|44881.5|44861.5|12
1641973140000|2022-01-12 07:39:00|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|0
1641973150000|2022-01-12 07:39:10|44886.5|44866.5|44876.5|44856.5|44886.5|44866.5|44876.5|44856.5|2
1641973160000|2022-01-12 07:39:20|44877.7|44857.7|44879|44859|44881.5|44861.5|44876.5|44856.5|0
1641973170000|2022-01-12 07:39:30|44881.5|44861.5|44881.5|44861.5|44881.5|44861.5|44880.2|44860.2|1
1641973180000|2022-01-12 07:39:40|44879|44859|44881.5|44861.5|44881.5|44861.5|44879|44859|0
1641973190000|2022-01-12 07:39:50|44880.2|44860.2|44879|44859|44881.5|44861.5|44879|44859|2
1641973200000|2022-01-12 07:40:00|44881.5|44861.5|44874|44854|44884|44864|44874|44854|12
1641973210000|2022-01-12 07:40:10|||||||||2
1641973220000|2022-01-12 07:40:20|44867.7|44847.7|44857.7|44837.7|44867.7|44847.7|44857.7|44837.7|9
1641973230000|2022-01-12 07:40:30|44856.5|44836.5|44860.2|44840.2|44860.2|44840.2|44856.5|44836.5|1
1641973240000|2022-01-12 07:40:40|44862.7|44842.7|44865.2|44845.2|44865.2|44845.2|44862.7|44842.7|4
1641973250000|2022-01-12 07:40:50|44884|44864|44884|44864|44884|44864|44884|44864|2
1641973260000|2022-01-12 07:41:00|44885.2|44865.2|44886.5|44866.5|44886.5|44866.5|44885.2|44865.2|5
1641973270000|2022-01-12 07:41:10|44887.8|44867.8|44889|44869|44889|44869|44887.8|44867.8|2
1641973280000|2022-01-12 07:41:20|||||||||2
1641973290000|2022-01-12 07:41:30|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44890.3|44870.3|4
1641973300000|2022-01-12 07:41:40|44889|44869|44892.7|44872.7|44892.7|44872.7|44889|44869|20
1641973310000|2022-01-12 07:41:50|44889|44869|44886.5|44866.5|44889|44869|44886.5|44866.5|3
1641973320000|2022-01-12 07:42:00|44885.2|44865.2|44886.5|44866.5|44886.5|44866.5|44885.2|44865.2|4
1641973330000|2022-01-12 07:42:10|||||||||1
1641973350000|2022-01-12 07:42:30|44889|44869|44864|44844|44889|44869|44864|44844|5
1641973360000|2022-01-12 07:42:40|44865.2|44845.2|44874|44854|44876.5|44856.5|44865.2|44845.2|6
1641973370000|2022-01-12 07:42:50|44876.5|44856.5|44876.5|44856.5|44876.5|44856.5|44876.5|44856.5|4
1641973380000|2022-01-12 07:43:00|44879|44859|44874|44854|44879|44859|44874|44854|4
1641973390000|2022-01-12 07:43:10|44881.5|44861.5|44894|44874|44894|44874|44881.5|44861.5|13
1641973400000|2022-01-12 07:43:20|||||||||1
1641973410000|2022-01-12 07:43:30|44895.2|44875.2|44887.7|44867.7|44896.5|44876.5|44886.4|44866.4|7
1641973420000|2022-01-12 07:43:40|44886.5|44866.5|44887.7|44867.7|44887.7|44867.7|44886.5|44866.5|2
1641973430000|2022-01-12 07:43:50|44886.5|44866.5|44885.2|44865.2|44886.5|44866.5|44885.2|44865.2|0
1641973440000|2022-01-12 07:44:00|44886.5|44866.5|44886.5|44866.5|44886.5|44866.5|44885.2|44865.2|1
1641973450000|2022-01-12 07:44:10|44889|44869|44891.5|44871.5|44892.7|44872.7|44889|44869|2
1641973460000|2022-01-12 07:44:20|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|44890.2|44870.2|0
1641973470000|2022-01-12 07:44:30|44894|44874|44894|44874|44894|44874|44894|44874|1
1641973480000|2022-01-12 07:44:40|44895.2|44875.2|44894|44874|44899|44879|44892.7|44872.7|14
1641973490000|2022-01-12 07:44:50|||||||||1
1641973500000|2022-01-12 07:45:00|44892.7|44872.7|44894|44874|44894|44874|44892.7|44872.7|2
1641973510000|2022-01-12 07:45:10|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|1
1641973520000|2022-01-12 07:45:20|44887.7|44867.7|44887.7|44867.7|44887.7|44867.7|44887.7|44867.7|3
1641973530000|2022-01-12 07:45:30|44886.5|44866.5|44884|44864|44886.5|44866.5|44884|44864|2
1641973540000|2022-01-12 07:45:40|44885.2|44865.2|44886.5|44866.5|44886.5|44866.5|44885.2|44865.2|0
1641973550000|2022-01-12 07:45:50|44885.2|44865.2|44884|44864|44885.2|44865.2|44879|44859|3
1641973560000|2022-01-12 07:46:00|44885.2|44865.2|44887.7|44867.7|44887.7|44867.7|44885.2|44865.2|1
1641973570000|2022-01-12 07:46:10|44889|44869|44886.5|44866.5|44889|44869|44886.5|44866.5|2
1641973580000|2022-01-12 07:46:20|44889|44869|44889|44869|44889|44869|44889|44869|1
1641973610000|2022-01-12 07:46:50|44890.2|44870.2|44891.5|44871.5|44891.5|44871.5|44890.2|44870.2|1
1641973620000|2022-01-12 07:47:00|44892.7|44872.7|44907.7|44887.7|44907.7|44887.7|44891.5|44871.5|7
1641973630000|2022-01-12 07:47:10|44906.5|44886.5|44910.2|44890.2|44911.5|44891.5|44906.5|44886.5|5
1641973640000|2022-01-12 07:47:20|44909|44889|44909|44889|44912.7|44892.7|44909|44889|5
1641973650000|2022-01-12 07:47:30|44907.7|44887.7|44909|44889|44909|44889|44907.7|44887.7|2
1641973660000|2022-01-12 07:47:40|||||||||6
1641973670000|2022-01-12 07:47:50|44914|44894|44909|44889|44914|44894|44909|44889|12
1641973680000|2022-01-12 07:48:00|44904|44884|44900.2|44880.2|44904|44884|44900.2|44880.2|2
1641973690000|2022-01-12 07:48:10|44899|44879|44896.5|44876.5|44899|44879|44896.5|44876.5|3
1641973700000|2022-01-12 07:48:20|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|0
1641973710000|2022-01-12 07:48:30|44899|44879|44899|44879|44899|44879|44899|44879|4
1641973720000|2022-01-12 07:48:40|44897.7|44877.7|44895.2|44875.2|44897.7|44877.7|44895.2|44875.2|3
1641973730000|2022-01-12 07:48:50|44896.5|44876.5|44895.2|44875.2|44896.5|44876.5|44895.2|44875.2|0
1641973740000|2022-01-12 07:49:00|44896.5|44876.5|44896.5|44876.5|44899|44879|44895.2|44875.2|2
1641973750000|2022-01-12 07:49:10|44899|44879|44896.5|44876.5|44899|44879|44895.2|44875.2|7
1641973760000|2022-01-12 07:49:20|44895.2|44875.2|44896.5|44876.5|44896.5|44876.5|44895.2|44875.2|0
1641973770000|2022-01-12 07:49:30|44895.2|44875.2|44894|44874|44895.2|44875.2|44894|44874|0
1641973780000|2022-01-12 07:49:40|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|1
1641973790000|2022-01-12 07:49:50|||||||||2
1641973800000|2022-01-12 07:50:00|44897.7|44877.7|44904|44884|44905.2|44885.2|44897.7|44877.7|6
1641973810000|2022-01-12 07:50:10|44902.7|44882.7|44902.7|44882.7|44902.7|44882.7|44902.7|44882.7|2
1641973820000|2022-01-12 07:50:20|44901.5|44881.5|44905.2|44885.2|44905.2|44885.2|44901.5|44881.5|6
1641973830000|2022-01-12 07:50:30|44906.5|44886.5|44906.5|44886.5|44910.2|44890.2|44906.5|44886.5|0
1641973840000|2022-01-12 07:50:40|44907.7|44887.7|44910.2|44890.2|44910.2|44890.2|44906.5|44886.5|5
1641973850000|2022-01-12 07:50:50|44912.7|44892.7|44909|44889|44912.7|44892.7|44909|44889|3
1641973860000|2022-01-12 07:51:00|44911.5|44891.5|44910.2|44890.2|44911.5|44891.5|44909|44889|6
1641973870000|2022-01-12 07:51:10|44911.5|44891.5|44914|44894|44914|44894|44911.5|44891.5|3
1641973880000|2022-01-12 07:51:20|44915.2|44895.2|44911.5|44891.5|44917.7|44897.7|44911.5|44891.5|8
1641973890000|2022-01-12 07:51:30|||||||||1
1641973900000|2022-01-12 07:51:40|44914|44894|44915.2|44895.2|44915.2|44895.2|44911.5|44891.5|2
1641973910000|2022-01-12 07:51:50|44911.5|44891.5|44915.2|44895.2|44915.2|44895.2|44911.5|44891.5|2
1641973920000|2022-01-12 07:52:00|44916.5|44896.5|44917.7|44897.7|44917.7|44897.7|44916.5|44896.5|11
1641973930000|2022-01-12 07:52:10|44919|44899|44916.5|44896.5|44920.2|44900.2|44914|44894|14
1641973940000|2022-01-12 07:52:20|44915.2|44895.2|44916.5|44896.5|44919|44899|44914|44894|5
1641973950000|2022-01-12 07:52:30|44915.2|44895.2|44910.2|44890.2|44916.5|44896.5|44909|44889|21
1641973960000|2022-01-12 07:52:40|44911.5|44891.5|44910.2|44890.2|44911.5|44891.5|44910.2|44890.2|0
1641973970000|2022-01-12 07:52:50|44909|44889|44909|44889|44911.5|44891.5|44909|44889|1
1641973980000|2022-01-12 07:53:00|||||||||1
1641973990000|2022-01-12 07:53:10|||||||||1
1641974000000|2022-01-12 07:53:20|44904|44884|44904|44884|44904|44884|44904|44884|7
1641974010000|2022-01-12 07:53:30|44902.7|44882.7|44900.2|44880.2|44902.7|44882.7|44900.2|44880.2|0
1641974020000|2022-01-12 07:53:40|44899|44879|44899|44879|44899|44879|44894|44874|9
1641974030000|2022-01-12 07:53:50|44902.7|44882.7|44904|44884|44904|44884|44902.7|44882.7|4
1641974040000|2022-01-12 07:54:00|44900.2|44880.2|44901.5|44881.5|44901.5|44881.5|44899|44879|2
1641974050000|2022-01-12 07:54:10|44899|44879|44899|44879|44900.2|44880.2|44899|44879|4
1641974060000|2022-01-12 07:54:20|44897.7|44877.7|44894|44874|44897.7|44877.7|44894|44874|1
1641974070000|2022-01-12 07:54:30|44892.7|44872.7|44891.5|44871.5|44892.7|44872.7|44891.5|44871.5|0
1641974080000|2022-01-12 07:54:40|44894|44874|44890.2|44870.2|44896.5|44876.5|44890.2|44870.2|26
1641974100000|2022-01-12 07:55:00|44894|44874|44899|44879|44901.5|44881.5|44894|44874|22
1641974110000|2022-01-12 07:55:10|44901.5|44881.5|44909|44889|44909|44889|44901.5|44881.5|5
1641974120000|2022-01-12 07:55:20|44907.7|44887.7|44904|44884|44907.7|44887.7|44904|44884|2
1641974130000|2022-01-12 07:55:30|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|1
1641974140000|2022-01-12 07:55:40|44909|44889|44904|44884|44909|44889|44901.5|44881.5|7
1641974150000|2022-01-12 07:55:50|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|44902.7|44882.7|6
1641974160000|2022-01-12 07:56:00|44904|44884|44904|44884|44904|44884|44900.2|44880.2|4
1641974170000|2022-01-12 07:56:10|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|5
1641974180000|2022-01-12 07:56:20|44906.5|44886.5|44907.7|44887.7|44907.7|44887.7|44906.5|44886.5|0
1641974200000|2022-01-12 07:56:40|||||||||2
1641974210000|2022-01-12 07:56:50|44905.2|44885.2|44904|44884|44905.2|44885.2|44904|44884|5
1641974220000|2022-01-12 07:57:00|44905.2|44885.2|44907.7|44887.7|44909|44889|44904|44884|4
1641974230000|2022-01-12 07:57:10|44909|44889|44909|44889|44909|44889|44907.7|44887.7|1
1641974240000|2022-01-12 07:57:20|44911.5|44891.5|44914|44894|44915.2|44895.2|44911.5|44891.5|19
1641974250000|2022-01-12 07:57:30|44915.2|44895.2|44910.2|44890.2|44915.2|44895.2|44910.2|44890.2|5
1641974260000|2022-01-12 07:57:40|44911.5|44891.5|44909|44889|44911.5|44891.5|44909|44889|2
1641974270000|2022-01-12 07:57:50|44907.7|44887.7|44906.5|44886.5|44909|44889|44905.2|44885.2|3
1641974280000|2022-01-12 07:58:00|44907.7|44887.7|44916.5|44896.5|44916.5|44896.5|44907.7|44887.7|6
1641974290000|2022-01-12 07:58:10|44915.2|44895.2|44917.7|44897.7|44919|44899|44914|44894|16
1641974300000|2022-01-12 07:58:20|44915.2|44895.2|44919|44899|44919|44899|44915.2|44895.2|2
1641974310000|2022-01-12 07:58:30|44917.7|44897.7|44950.2|44930.2|44950.2|44930.2|44914|44894|84
1641974320000|2022-01-12 07:58:40|44954|44934|44964|44944|44964|44944|44954|44934|26
1641974330000|2022-01-12 07:58:50|44962.7|44942.7|44964|44944|44964|44944|44954|44934|33
1641974340000|2022-01-12 07:59:00|44962.7|44942.7|44969|44949|44969|44949|44962.7|44942.7|26
1641974350000|2022-01-12 07:59:10|44967.7|44947.7|44964|44944|44969|44949|44964|44944|42
1641974360000|2022-01-12 07:59:20|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44959|44939|5
1641974370000|2022-01-12 07:59:30|44961.5|44941.5|44960.2|44940.2|44964|44944|44960.2|44940.2|8
1641974380000|2022-01-12 07:59:40|44959|44939|44959|44939|44961.5|44941.5|44959|44939|34
1641974390000|2022-01-12 07:59:50|44956.5|44936.5|44950.2|44930.2|44959|44939|44950.2|44930.2|72
1641974400000|2022-01-12 08:00:00|44951.5|44931.5|45041.5|45021.5|45064|45044|44951.5|44931.5|79
1641974410000|2022-01-12 08:00:10|45040.2|45020.2|45011.5|44991.5|45040.2|45020.2|45010.3|44990.3|37
1641974420000|2022-01-12 08:00:20|45010.3|44990.3|45010.2|44990.2|45014|44994|45001.5|44981.5|48
1641974430000|2022-01-12 08:00:30|45011.5|44991.5|45015.2|44995.2|45019|44999|45011.5|44991.5|13
1641974440000|2022-01-12 08:00:40|45014|44994|44999|44979|45016.5|44996.5|44999|44979|19
1641974450000|2022-01-12 08:00:50|44997.7|44977.7|44994|44974|44999|44979|44994|44974|12
1641974460000|2022-01-12 08:01:00|44996.5|44976.5|44975.2|44955.2|44996.5|44976.5|44975.2|44955.2|15
1641974470000|2022-01-12 08:01:10|44977.7|44957.7|44994|44974|44996.5|44976.5|44977.7|44957.7|43
1641974480000|2022-01-12 08:01:20|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|44989|44969|4
1641974490000|2022-01-12 08:01:30|44994|44974|45000.3|44980.3|45000.3|44980.3|44994|44974|3
1641974500000|2022-01-12 08:01:40|44999|44979|45012.8|44992.8|45014|44994|44999|44979|15
1641974510000|2022-01-12 08:01:50|45007.7|44987.7|44994|44974|45007.7|44987.7|44991.5|44971.5|11
1641974520000|2022-01-12 08:02:00|44989|44969|44982.7|44962.7|44989|44969|44981.5|44961.5|13
1641974530000|2022-01-12 08:02:10|44985.2|44965.2|44986.5|44966.5|44986.5|44966.5|44985.2|44965.2|12
1641974540000|2022-01-12 08:02:20|44985.2|44965.2|44986.5|44966.5|44986.5|44966.5|44984|44964|0
1641974550000|2022-01-12 08:02:30|44985.3|44965.3|44986.5|44966.5|44986.5|44966.5|44985.2|44965.2|10
1641974560000|2022-01-12 08:02:40|44994|44974|45011.5|44991.5|45011.5|44991.5|44992.7|44972.7|12
1641974570000|2022-01-12 08:02:50|45012.8|44992.8|45014|44994|45016.5|44996.5|45012.8|44992.8|2
1641974580000|2022-01-12 08:03:00|45012.8|44992.8|45020.3|45000.3|45022.8|45002.8|45012.8|44992.8|15
1641974590000|2022-01-12 08:03:10|45021.5|45001.5|45015.3|44995.3|45021.5|45001.5|45015.3|44995.3|2
1641974600000|2022-01-12 08:03:20|45014|44994|45014|44994|45014|44994|45011.5|44991.5|0
1641974610000|2022-01-12 08:03:30|45016.5|44996.5|45051.5|45031.5|45051.5|45031.5|45014|44994|22
1641974620000|2022-01-12 08:03:40|45049|45029|45049|45029|45049|45029|45044|45024|15
1641974630000|2022-01-12 08:03:50|45065.2|45045.2|45092.8|45072.8|45092.8|45072.8|45065.2|45045.2|24
1641974640000|2022-01-12 08:04:00|45094|45074|45092.8|45072.8|45096.5|45076.5|45067.7|45047.7|31
1641974650000|2022-01-12 08:04:10|45091.5|45071.5|45077.7|45057.7|45091.5|45071.5|45076.5|45056.5|11
1641974660000|2022-01-12 08:04:20|45082.8|45062.8|45084|45064|45086.5|45066.5|45079|45059|18
1641974670000|2022-01-12 08:04:30|45086.5|45066.5|45084|45064|45091.5|45071.5|45082.7|45062.7|16
1641974680000|2022-01-12 08:04:40|45086.5|45066.5|45090.2|45070.2|45090.2|45070.2|45084|45064|10
1641974690000|2022-01-12 08:04:50|45094|45074|45100.3|45080.3|45100.3|45080.3|45092.8|45072.8|49
1641974700000|2022-01-12 08:05:00|45099.1|45079.1|45100.3|45080.3|45101.6|45081.6|45084|45064|71
1641974710000|2022-01-12 08:05:10|45101.6|45081.6|45080.3|45060.3|45102.9|45082.9|45080.3|45060.3|38
1641974720000|2022-01-12 08:05:20|45077.8|45057.8|45071.5|45051.5|45077.8|45057.8|45071.5|45051.5|10
1641974730000|2022-01-12 08:05:30|45075.3|45055.3|45062.7|45042.7|45079|45059|45062.7|45042.7|43
1641974740000|2022-01-12 08:05:40|45059|45039|45060.3|45040.3|45061.5|45041.5|45057.8|45037.8|16
1641974750000|2022-01-12 08:05:50|45061.6|45041.6|45076.5|45056.5|45076.5|45056.5|45057.8|45037.8|12
1641974760000|2022-01-12 08:06:00|45080.3|45060.3|45099.1|45079.1|45099.1|45079.1|45080.3|45060.3|47
1641974770000|2022-01-12 08:06:10|45091.5|45071.5|45102.8|45082.8|45102.8|45082.8|45091.5|45071.5|18
1641974780000|2022-01-12 08:06:20|45104.1|45084.1|45100.3|45080.3|45104.1|45084.1|45100.3|45080.3|11
1641974790000|2022-01-12 08:06:30|||||||||1
1641974800000|2022-01-12 08:06:40|45095.3|45075.3|45081.5|45061.5|45095.3|45075.3|45081.5|45061.5|9
1641974810000|2022-01-12 08:06:50|45082.8|45062.8|45065.3|45045.3|45082.8|45062.8|45065.3|45045.3|8
1641974820000|2022-01-12 08:07:00|45064|45044|45055.3|45035.3|45065.3|45045.3|45055.3|45035.3|11
1641974830000|2022-01-12 08:07:10|45052.8|45032.8|45046.5|45026.5|45052.8|45032.8|45046.5|45026.5|11
1641974840000|2022-01-12 08:07:20|45044|45024|45022.8|45002.8|45044|45024|45019|44999|42
1641974850000|2022-01-12 08:07:30|45024.1|45004.1|45010.3|44990.3|45024.1|45004.1|45010.3|44990.3|65
1641974860000|2022-01-12 08:07:40|45011.5|44991.5|45025.3|45005.3|45025.3|45005.3|45010.3|44990.3|4
1641974870000|2022-01-12 08:07:50|45024|45004|45014|44994|45025.2|45005.2|45014|44994|10
1641974880000|2022-01-12 08:08:00|45012.7|44992.7|45009|44989|45014|44994|45007.7|44987.7|9
1641974890000|2022-01-12 08:08:10|45010.3|44990.3|44996.5|44976.5|45010.3|44990.3|44989|44969|12
1641974900000|2022-01-12 08:08:20|44997.8|44977.8|44985.2|44965.2|44999|44979|44985.2|44965.2|25
1641974910000|2022-01-12 08:08:30|44987.7|44967.7|44986.5|44966.5|44989|44969|44980.2|44960.2|19
1641974920000|2022-01-12 08:08:40|44987.7|44967.7|44967.8|44947.8|44987.7|44967.7|44964|44944|15
1641974930000|2022-01-12 08:08:50|44969|44949|44972.7|44952.7|44977.8|44957.8|44969|44949|30
1641974940000|2022-01-12 08:09:00|44974|44954|44984|44964|44986.5|44966.5|44974|44954|8
1641974950000|2022-01-12 08:09:10|44986.5|44966.5|44976.5|44956.5|44994|44974|44976.5|44956.5|22
1641974960000|2022-01-12 08:09:20|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|8
1641974970000|2022-01-12 08:09:30|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|4
1641974980000|2022-01-12 08:09:40|44976.5|44956.5|44982.8|44962.8|44982.8|44962.8|44976.5|44956.5|5
1641974990000|2022-01-12 08:09:50|44987.8|44967.8|44991.5|44971.5|45001.5|44981.5|44987.8|44967.8|45
1641975000000|2022-01-12 08:10:00|44994|44974|45004|44984|45026.5|45006.5|44994|44974|45
1641975010000|2022-01-12 08:10:10|44999|44979|45001.5|44981.5|45004|44984|44992.8|44972.8|7
1641975020000|2022-01-12 08:10:20|45000.2|44980.2|45006.5|44986.5|45006.5|44986.5|44999|44979|7
1641975030000|2022-01-12 08:10:30|45009|44989|45029|45009|45029|45009|45007.8|44987.8|8
1641975040000|2022-01-12 08:10:40|45030.3|45010.3|45029|45009|45035.2|45015.2|45027.7|45007.7|117
1641975050000|2022-01-12 08:10:50|45034|45014|45034|45014|45036.5|45016.5|45031.5|45011.5|5
1641975060000|2022-01-12 08:11:00|45049|45029|45051.5|45031.5|45055.3|45035.3|45049|45029|9
1641975070000|2022-01-12 08:11:10|45050.2|45030.2|45045.3|45025.3|45050.2|45030.2|45045.3|45025.3|6
1641975080000|2022-01-12 08:11:20|45041.5|45021.5|45030.2|45010.2|45044|45024|45030.2|45010.2|6
1641975090000|2022-01-12 08:11:30|45028.9|45008.9|45024|45004|45030.2|45010.2|45021.5|45001.5|12
1641975100000|2022-01-12 08:11:40|45022.7|45002.7|45009|44989|45024|45004|45009|44989|11
1641975110000|2022-01-12 08:11:50|45014|44994|45011.5|44991.5|45014|44994|45011.5|44991.5|8
1641975120000|2022-01-12 08:12:00|45026.5|45006.5|45004|44984|45026.5|45006.5|45002.7|44982.7|9
1641975130000|2022-01-12 08:12:10|45002.7|44982.7|44994|44974|45002.7|44982.7|44992.7|44972.7|11
1641975140000|2022-01-12 08:12:20|44995.2|44975.2|44994|44974|44999|44979|44992.8|44972.8|4
1641975150000|2022-01-12 08:12:30|44999|44979|44994|44974|44999|44979|44991.4|44971.4|9
1641975160000|2022-01-12 08:12:40|44989|44969|44989|44969|44989|44969|44989|44969|3
1641975170000|2022-01-12 08:12:50|44986.5|44966.5|44989|44969|44989|44969|44986.5|44966.5|4
1641975180000|2022-01-12 08:13:00|44986.5|44966.5|45004|44984|45004|44984|44986.5|44966.5|9
1641975190000|2022-01-12 08:13:10|45002.7|44982.7|45024|45004|45025.3|45005.3|45001.5|44981.5|5
1641975200000|2022-01-12 08:13:20|45021.5|45001.5|45034|45014|45034|45014|45021.5|45001.5|5
1641975210000|2022-01-12 08:13:30|45039|45019|45044|45024|45044|45024|45039|45019|2
1641975220000|2022-01-12 08:13:40|45046.5|45026.5|45049|45029|45052.8|45032.8|45046.5|45026.5|8
1641975230000|2022-01-12 08:13:50|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|45045.3|45025.3|3
1641975240000|2022-01-12 08:14:00|||||||||3
1641975250000|2022-01-12 08:14:10|45049|45029|45049|45029|45051.5|45031.5|45049|45029|3
1641975270000|2022-01-12 08:14:30|45039|45019|45036.5|45016.5|45039|45019|45036.5|45016.5|9
1641975280000|2022-01-12 08:14:40|45034|45014|45032.7|45012.7|45034|45014|45032.7|45012.7|4
1641975290000|2022-01-12 08:14:50|45031.5|45011.5|45027.8|45007.8|45031.5|45011.5|45027.8|45007.8|5
1641975300000|2022-01-12 08:15:00|45030.3|45010.3|45031.5|45011.5|45031.5|45011.5|45027.8|45007.8|1
1641975310000|2022-01-12 08:15:10|45030.3|45010.3|45036.5|45016.5|45036.5|45016.5|45030.3|45010.3|7
1641975320000|2022-01-12 08:15:20|45037.7|45017.7|45036.5|45016.5|45039|45019|45036.5|45016.5|2
1641975330000|2022-01-12 08:15:30|45039|45019|45014|44994|45039|45019|45012.7|44992.7|16
1641975340000|2022-01-12 08:15:40|45015.3|44995.3|45039|45019|45039|45019|45015.3|44995.3|7
1641975350000|2022-01-12 08:15:50|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|3
1641975360000|2022-01-12 08:16:00|45034|45014|45021.5|45001.5|45036.5|45016.5|45021.5|45001.5|8
1641975370000|2022-01-12 08:16:10|45022.8|45002.8|45024|45004|45024|45004|45022.8|45002.8|2
1641975380000|2022-01-12 08:16:20|45022.7|45002.7|45015.3|44995.3|45022.7|45002.7|45014|44994|2
1641975390000|2022-01-12 08:16:30|45016.5|44996.5|44994|44974|45016.5|44996.5|44994|44974|18
1641975400000|2022-01-12 08:16:40|44989|44969|44994|44974|44994|44974|44989|44969|2
1641975410000|2022-01-12 08:16:50|44996.5|44976.5|44972.8|44952.8|44996.5|44976.5|44957.8|44937.8|23
1641975420000|2022-01-12 08:17:00|44974|44954|44976.4|44956.4|44984|44964|44974|44954|18
1641975430000|2022-01-12 08:17:10|44974|44954|44974|44954|44975.3|44955.3|44969|44949|11
1641975440000|2022-01-12 08:17:20|44977.8|44957.8|44982.7|44962.7|44982.7|44962.7|44977.8|44957.8|5
1641975450000|2022-01-12 08:17:30|44977.7|44957.7|44974|44954|44979|44959|44974|44954|10
1641975460000|2022-01-12 08:17:40|44971.5|44951.5|44970.2|44950.2|44971.5|44951.5|44970.2|44950.2|15
1641975470000|2022-01-12 08:17:50|||||||||1
1641975480000|2022-01-12 08:18:00|44972.8|44952.8|44975.2|44955.2|44984|44964|44972.8|44952.8|7
1641975490000|2022-01-12 08:18:10|44969|44949|44969|44949|44969|44949|44966.5|44946.5|1
1641975500000|2022-01-12 08:18:20|44970.3|44950.3|44964|44944|44970.3|44950.3|44959|44939|12
1641975510000|2022-01-12 08:18:30|44965.2|44945.2|44969|44949|44969|44949|44965.2|44945.2|2
1641975520000|2022-01-12 08:18:40|44970.2|44950.2|44971.5|44951.5|44971.5|44951.5|44970.2|44950.2|1
1641975530000|2022-01-12 08:18:50|44972.8|44952.8|44984|44964|44984|44964|44972.8|44952.8|3
1641975540000|2022-01-12 08:19:00|44986.5|44966.5|44974|44954|44986.5|44966.5|44974|44954|4
1641975550000|2022-01-12 08:19:10|44971.5|44951.5|44974|44954|44974|44954|44971.5|44951.5|1
1641975560000|2022-01-12 08:19:20|44972.7|44952.7|44977.8|44957.8|44977.8|44957.8|44971.5|44951.5|1
1641975570000|2022-01-12 08:19:30|44979|44959|44977.8|44957.8|44979|44959|44977.8|44957.8|1
1641975580000|2022-01-12 08:19:40|44979|44959|44976.5|44956.5|44979|44959|44976.5|44956.5|5
1641975590000|2022-01-12 08:19:50|44975.3|44955.3|44954|44934|44975.3|44955.3|44952.7|44932.7|1
1641975600000|2022-01-12 08:20:00|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|8
1641975610000|2022-01-12 08:20:10|44954|44934|44954|44934|44954|44934|44952.7|44932.7|2
1641975620000|2022-01-12 08:20:20|||||||||1
1641975630000|2022-01-12 08:20:30|44956.5|44936.5|44970.2|44950.2|44970.2|44950.2|44956.5|44936.5|4
1641975640000|2022-01-12 08:20:40|44977.8|44957.8|44980.3|44960.3|44980.3|44960.3|44977.8|44957.8|4
1641975650000|2022-01-12 08:20:50|44981.5|44961.5|44970.2|44950.2|44981.5|44961.5|44970.2|44950.2|6
1641975660000|2022-01-12 08:21:00|44969|44949|44982.8|44962.8|44982.8|44962.8|44969|44949|6
1641975670000|2022-01-12 08:21:10|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|3
1641975680000|2022-01-12 08:21:20|44986.5|44966.5|45000.3|44980.3|45001.5|44981.5|44986.5|44966.5|6
1641975690000|2022-01-12 08:21:30|45004|44984|44995.3|44975.3|45004|44984|44992.7|44972.7|4
1641975700000|2022-01-12 08:21:40|44996.5|44976.5|44994|44974|44996.5|44976.5|44994|44974|1
1641975710000|2022-01-12 08:21:50|44991.5|44971.5|44974|44954|45000.3|44980.3|44974|44954|12
1641975720000|2022-01-12 08:22:00|44971.4|44951.4|44969|44949|44971.4|44951.4|44969|44949|2
1641975730000|2022-01-12 08:22:10|44970.3|44950.3|44975.3|44955.3|44975.3|44955.3|44970.3|44950.3|1
1641975740000|2022-01-12 08:22:20|44977.8|44957.8|44981.5|44961.5|44981.5|44961.5|44977.8|44957.8|2
1641975750000|2022-01-12 08:22:30|44979|44959|44975.3|44955.3|44979|44959|44975.3|44955.3|5
1641975760000|2022-01-12 08:22:40|44976.5|44956.5|44981.5|44961.5|44981.5|44961.5|44976.5|44956.5|0
1641975770000|2022-01-12 08:22:50|44984|44964|44984|44964|44984|44964|44984|44964|2
1641975780000|2022-01-12 08:23:00|44986.5|44966.5|44987.8|44967.8|44987.8|44967.8|44986.5|44966.5|1
1641975790000|2022-01-12 08:23:10|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|44987.7|44967.7|0
1641975800000|2022-01-12 08:23:20|44989|44969|44987.7|44967.7|44990.2|44970.2|44987.7|44967.7|3
1641975810000|2022-01-12 08:23:30|44989|44969|44979|44959|44989|44969|44979|44959|3
1641975820000|2022-01-12 08:23:40|44977.7|44957.7|44959|44939|44977.7|44957.7|44954|44934|3
1641975830000|2022-01-12 08:23:50|44961.5|44941.5|44964|44944|44964|44944|44959|44939|3
1641975840000|2022-01-12 08:24:00|44961.5|44941.5|44964|44944|44964|44944|44961.5|44941.5|3
1641975850000|2022-01-12 08:24:10|44962.7|44942.7|44951.5|44931.5|44962.7|44942.7|44951.5|44931.5|5
1641975860000|2022-01-12 08:24:20|44949|44929|44949|44929|44949|44929|44949|44929|2
1641975870000|2022-01-12 08:24:30|44936.5|44916.5|44934|44914|44936.5|44916.5|44931.5|44911.5|11
1641975880000|2022-01-12 08:24:40|44939|44919|44941.5|44921.5|44941.5|44921.5|44939|44919|3
1641975890000|2022-01-12 08:24:50|44942.7|44922.7|44922.7|44902.7|44944|44924|44920.2|44900.2|12
1641975900000|2022-01-12 08:25:00|44924|44904|44939|44919|44939|44919|44924|44904|11
1641975910000|2022-01-12 08:25:10|44940.2|44920.2|44936.5|44916.5|44941.5|44921.5|44936.5|44916.5|12
1641975920000|2022-01-12 08:25:20|44934|44914|44941.5|44921.5|44941.5|44921.5|44929|44909|12
1641975930000|2022-01-12 08:25:30|44931.5|44911.5|44924|44904|44931.5|44911.5|44924|44904|9
1641975940000|2022-01-12 08:25:40|44929|44909|44929|44909|44929|44909|44919|44899|18
1641975950000|2022-01-12 08:25:50|44927.7|44907.7|44917.7|44897.7|44927.7|44907.7|44917.7|44897.7|9
1641975960000|2022-01-12 08:26:00|44914|44894|44934|44914|44934|44914|44907.7|44887.7|16
1641975970000|2022-01-12 08:26:10|44932.7|44912.7|44927.7|44907.7|44934|44914|44927.7|44907.7|11
1641975980000|2022-01-12 08:26:20|44925.2|44905.2|44909|44889|44925.2|44905.2|44909|44889|7
1641975990000|2022-01-12 08:26:30|44906.5|44886.5|44901.5|44881.5|44906.5|44886.5|44899|44879|15
1641976000000|2022-01-12 08:26:40|44900.2|44880.2|44896.5|44876.5|44901.5|44881.5|44890.2|44870.2|23
1641976010000|2022-01-12 08:26:50|44895.2|44875.2|44896.5|44876.5|44896.5|44876.5|44892.7|44872.7|16
1641976020000|2022-01-12 08:27:00|44895.2|44875.2|44910.2|44890.2|44910.2|44890.2|44895.2|44875.2|9
1641976030000|2022-01-12 08:27:10|44911.5|44891.5|44919|44899|44919|44899|44911.5|44891.5|1
1641976040000|2022-01-12 08:27:20|44924|44904|44926.5|44906.5|44926.5|44906.5|44924|44904|1
1641976050000|2022-01-12 08:27:30|44934|44914|44931.5|44911.5|44934|44914|44931.5|44911.5|8
1641976060000|2022-01-12 08:27:40|44934|44914|44934|44914|44934|44914|44934|44914|2
1641976070000|2022-01-12 08:27:50|44931.5|44911.5|44914|44894|44931.5|44911.5|44909|44889|14
1641976080000|2022-01-12 08:28:00|44916.5|44896.5|44929|44909|44929|44909|44916.5|44896.5|14
1641976090000|2022-01-12 08:28:10|44926.5|44906.5|44920.2|44900.2|44926.5|44906.5|44920.2|44900.2|7
1641976100000|2022-01-12 08:28:20|44919|44899|44929|44909|44929|44909|44918.9|44898.9|13
1641976110000|2022-01-12 08:28:30|44927.7|44907.7|44926.4|44906.4|44927.7|44907.7|44926.4|44906.4|11
1641976120000|2022-01-12 08:28:40|44924|44904|44945.2|44925.2|44945.2|44925.2|44924|44904|7
1641976130000|2022-01-12 08:28:50|44944|44924|44946.5|44926.5|44950.2|44930.2|44944|44924|8
1641976140000|2022-01-12 08:29:00|44960.2|44940.2|44954|44934|44961.5|44941.5|44951.5|44931.5|20
1641976150000|2022-01-12 08:29:10|44952.7|44932.7|44954|44934|44956.5|44936.5|44951.5|44931.5|6
1641976160000|2022-01-12 08:29:20|44952.7|44932.7|44944|44924|44952.7|44932.7|44944|44924|3
1641976170000|2022-01-12 08:29:30|44942.7|44922.7|44941.5|44921.5|44942.7|44922.7|44939|44919|1
1641976180000|2022-01-12 08:29:40|44940.2|44920.2|44934|44914|44941.5|44921.5|44934|44914|0
1641976190000|2022-01-12 08:29:50|44936.5|44916.5|44939|44919|44939|44919|44936.5|44916.5|1
1641976200000|2022-01-12 08:30:00|44941.5|44921.5|44955.2|44935.2|44955.2|44935.2|44941.5|44921.5|10
1641976210000|2022-01-12 08:30:10|44956.5|44936.5|44965.2|44945.2|44965.2|44945.2|44956.5|44936.5|5
1641976220000|2022-01-12 08:30:20|44961.5|44941.5|44964|44944|44964|44944|44961.5|44941.5|9
1641976230000|2022-01-12 08:30:30|44962.7|44942.7|44964|44944|44964|44944|44962.7|44942.7|4
1641976240000|2022-01-12 08:30:40|44962.7|44942.7|44966.5|44946.5|44966.5|44946.5|44961.5|44941.5|9
1641976250000|2022-01-12 08:30:50|44969|44949|44971.5|44951.5|44972.7|44952.7|44969|44949|6
1641976260000|2022-01-12 08:31:00|44972.7|44952.7|44979|44959|44979|44959|44969|44949|15
1641976270000|2022-01-12 08:31:10|44981.5|44961.5|44978.9|44958.9|44984|44964|44978.9|44958.9|20
1641976280000|2022-01-12 08:31:20|44976.5|44956.5|44981.5|44961.5|44981.5|44961.5|44976.5|44956.5|4
1641976290000|2022-01-12 08:31:30|44986.5|44966.5|44984|44964|44986.5|44966.5|44979|44959|20
1641976300000|2022-01-12 08:31:40|44982.7|44962.7|44984|44964|44984|44964|44979|44959|6
1641976310000|2022-01-12 08:31:50|44985.2|44965.2|45004|44984|45004|44984|44985.2|44965.2|18
1641976320000|2022-01-12 08:32:00|45005.2|44985.2|45006.5|44986.5|45009|44989|45002.7|44982.7|14
1641976330000|2022-01-12 08:32:10|45007.7|44987.7|45006.5|44986.5|45009|44989|45004|44984|2
1641976340000|2022-01-12 08:32:20|45007.7|44987.7|45012.7|44992.7|45012.7|44992.7|45007.7|44987.7|3
1641976350000|2022-01-12 08:32:30|45014|44994|45011.5|44991.5|45015.2|44995.2|45011.5|44991.5|3
1641976360000|2022-01-12 08:32:40|45010.2|44990.2|45010.2|44990.2|45011.5|44991.5|45010.2|44990.2|2
1641976370000|2022-01-12 08:32:50|45009|44989|45001.5|44981.5|45009|44989|45001.5|44981.5|9
1641976380000|2022-01-12 08:33:00|45000.2|44980.2|44985.2|44965.2|45001.5|44981.5|44985.2|44965.2|9
1641976390000|2022-01-12 08:33:10|44982.7|44962.7|44984|44964|44984|44964|44981.5|44961.5|1
1641976400000|2022-01-12 08:33:20|44985.2|44965.2|44986.5|44966.5|44986.5|44966.5|44984|44964|4
1641976410000|2022-01-12 08:33:30|44989|44969|44986.5|44966.5|44989|44969|44984|44964|7
1641976420000|2022-01-12 08:33:40|||||||||2
1641976430000|2022-01-12 08:33:50|44983.9|44963.9|44977.7|44957.7|44983.9|44963.9|44977.7|44957.7|9
1641976440000|2022-01-12 08:34:00|44975.2|44955.2|44969|44949|44977.7|44957.7|44966.5|44946.5|15
1641976450000|2022-01-12 08:34:10|44966.5|44946.5|44961.5|44941.5|44966.5|44946.5|44956.5|44936.5|12
1641976460000|2022-01-12 08:34:20|44959|44939|44946.5|44926.5|44961.5|44941.5|44945.2|44925.2|23
1641976470000|2022-01-12 08:34:30|44945.2|44925.2|44934|44914|44945.2|44925.2|44934|44914|8
1641976480000|2022-01-12 08:34:40|44936.5|44916.5|44944|44924|44944|44924|44936.5|44916.5|8
1641976490000|2022-01-12 08:34:50|44942.7|44922.7|44935.2|44915.2|44942.7|44922.7|44934|44914|6
1641976500000|2022-01-12 08:35:00|44932.7|44912.7|44930.2|44910.2|44933.9|44913.9|44930.2|44910.2|7
1641976510000|2022-01-12 08:35:10|44931.5|44911.5|44954|44934|44954|44934|44931.5|44911.5|8
1641976530000|2022-01-12 08:35:30|44955.2|44935.2|44959|44939|44959|44939|44955.2|44935.2|6
1641976540000|2022-01-12 08:35:40|44956.5|44936.5|44955.2|44935.2|44956.5|44936.5|44955.2|44935.2|2
1641976550000|2022-01-12 08:35:50|44952.7|44932.7|44954|44934|44954|44934|44952.7|44932.7|5
1641976560000|2022-01-12 08:36:00|44956.5|44936.5|44967.7|44947.7|44967.7|44947.7|44956.5|44936.5|4
1641976570000|2022-01-12 08:36:10|44964|44944|44969|44949|44969|44949|44964|44944|120
1641976580000|2022-01-12 08:36:20|44970.2|44950.2|44971.5|44951.5|44974|44954|44969|44949|280
1641976590000|2022-01-12 08:36:30|44974|44954|44979|44959|44979|44959|44974|44954|5
1641976600000|2022-01-12 08:36:40|44980.3|44960.3|44969|44949|44984|44964|44969|44949|6
1641976610000|2022-01-12 08:36:50|44971.5|44951.5|44966.5|44946.5|44971.5|44951.5|44961.5|44941.5|7
1641976620000|2022-01-12 08:37:00|44969|44949|44966.5|44946.5|44971.5|44951.5|44966.5|44946.5|5
1641976630000|2022-01-12 08:37:10|44967.7|44947.7|44971.5|44951.5|44971.5|44951.5|44967.7|44947.7|3
1641976640000|2022-01-12 08:37:20|44972.8|44952.8|44981.5|44961.5|44982.7|44962.7|44972.8|44952.8|2
1641976650000|2022-01-12 08:37:30|44984|44964|44981.5|44961.5|44986.5|44966.5|44981.5|44961.5|1
1641976660000|2022-01-12 08:37:40|44984|44964|44981.5|44961.5|44984|44964|44981.5|44961.5|0
1641976670000|2022-01-12 08:37:50|44982.8|44962.8|44976.5|44956.5|44984|44964|44976.5|44956.5|4
1641976680000|2022-01-12 08:38:00|44972.7|44952.7|44966.5|44946.5|44972.7|44952.7|44966.5|44946.5|71
1641976690000|2022-01-12 08:38:10|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|1
1641976700000|2022-01-12 08:38:20|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|44958.9|44938.9|10
1641976710000|2022-01-12 08:38:30|44957.7|44937.7|44971.5|44951.5|44971.5|44951.5|44957.7|44937.7|8
1641976720000|2022-01-12 08:38:40|44970.2|44950.2|44969|44949|44970.2|44950.2|44969|44949|0
1641976730000|2022-01-12 08:38:50|44974|44954|44959|44939|44974|44954|44959|44939|4
1641976740000|2022-01-12 08:39:00|44960.2|44940.2|44964|44944|44964|44944|44960.2|44940.2|13
1641976750000|2022-01-12 08:39:10|44959|44939|44965.2|44945.2|44965.2|44945.2|44959|44939|9
1641976760000|2022-01-12 08:39:20|44966.5|44946.5|44965.2|44945.2|44966.5|44946.5|44964|44944|1
1641976770000|2022-01-12 08:39:30|44964|44944|44974|44954|44975.2|44955.2|44964|44944|1
1641976780000|2022-01-12 08:39:40|44979|44959|44977.7|44957.7|44979|44959|44977.7|44957.7|2
1641976790000|2022-01-12 08:39:50|44979|44959|44985.2|44965.2|44985.2|44965.2|44979|44959|6
1641976800000|2022-01-12 08:40:00|44987.7|44967.7|44991.5|44971.5|44991.5|44971.5|44981.5|44961.5|11
1641976810000|2022-01-12 08:40:10|44992.7|44972.7|44994|44974|44994|44974|44992.7|44972.7|4
1641976820000|2022-01-12 08:40:20|44995.2|44975.2|44994|44974|44996.5|44976.5|44994|44974|1
1641976830000|2022-01-12 08:40:30|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|2
1641976840000|2022-01-12 08:40:40|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|44990.2|44970.2|1
1641976850000|2022-01-12 08:40:50|44991.5|44971.5|44984|44964|44991.5|44971.5|44984|44964|2
1641976860000|2022-01-12 08:41:00|44980.2|44960.2|44986.5|44966.5|44989|44969|44979|44959|2
1641976870000|2022-01-12 08:41:10|||||||||2
1641976880000|2022-01-12 08:41:20|||||||||1
1641976890000|2022-01-12 08:41:30|44985.2|44965.2|44984|44964|44985.2|44965.2|44981.5|44961.5|2
1641976900000|2022-01-12 08:41:40|44991.5|44971.5|44992.7|44972.7|44995.2|44975.2|44991.5|44971.5|8
1641976910000|2022-01-12 08:41:50|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|44991.5|44971.5|0
1641976920000|2022-01-12 08:42:00|44999|44979|44966.5|44946.5|44999|44979|44966.5|44946.5|33
1641976930000|2022-01-12 08:42:10|||||||||1
1641976940000|2022-01-12 08:42:20|44969|44949|44977.7|44957.7|44977.7|44957.7|44969|44949|14
1641976950000|2022-01-12 08:42:30|44985.2|44965.2|44976.5|44956.5|44986.5|44966.5|44976.5|44956.5|7
1641976960000|2022-01-12 08:42:40|44974|44954|44969|44949|44974|44954|44969|44949|3
1641976970000|2022-01-12 08:42:50|44966.5|44946.5|44964|44944|44966.5|44946.5|44962.7|44942.7|5
1641976980000|2022-01-12 08:43:00|44966.5|44946.5|44984|44964|44985.2|44965.2|44966.5|44946.5|9
1641976990000|2022-01-12 08:43:10|44982.7|44962.7|44976.5|44956.5|44982.7|44962.7|44976.5|44956.5|3
1641977000000|2022-01-12 08:43:20|44975.2|44955.2|44974|44954|44975.2|44955.2|44974|44954|0
1641977010000|2022-01-12 08:43:30|44972.7|44952.7|44969|44949|44972.7|44952.7|44969|44949|3
1641977020000|2022-01-12 08:43:40|44964|44944|44964|44944|44964|44944|44964|44944|1
1641977030000|2022-01-12 08:43:50|||||||||4
1641977040000|2022-01-12 08:44:00|44969|44949|44964|44944|44969|44949|44964|44944|10
1641977050000|2022-01-12 08:44:10|44962.7|44942.7|44949|44929|44962.7|44942.7|44949|44929|15
1641977060000|2022-01-12 08:44:20|44946.5|44926.5|44956.5|44936.5|44956.5|44936.5|44946.5|44926.5|10
1641977070000|2022-01-12 08:44:30|44959|44939|44959|44939|44959|44939|44956.5|44936.5|2
1641977080000|2022-01-12 08:44:40|44961.5|44941.5|44959|44939|44961.5|44941.5|44959|44939|1
1641977090000|2022-01-12 08:44:50|44961.5|44941.5|44961.5|44941.5|44962.7|44942.7|44960.2|44940.2|4
1641977100000|2022-01-12 08:45:00|44962.7|44942.7|44971.5|44951.5|44974|44954|44961.5|44941.5|5
1641977110000|2022-01-12 08:45:10|44962.7|44942.7|44964|44944|44964|44944|44960.2|44940.2|21
1641977120000|2022-01-12 08:45:20|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|0
1641977130000|2022-01-12 08:45:30|44969|44949|44964|44944|44969|44949|44964|44944|2
1641977140000|2022-01-12 08:45:40|||||||||1
1641977150000|2022-01-12 08:45:50|44957.7|44937.7|44956.5|44936.5|44957.7|44937.7|44951.5|44931.5|13
1641977160000|2022-01-12 08:46:00|44957.7|44937.7|44965.2|44945.2|44965.2|44945.2|44957.7|44937.7|3
1641977170000|2022-01-12 08:46:10|44954|44934|44951.5|44931.5|44954|44934|44951.5|44931.5|4
1641977180000|2022-01-12 08:46:20|44948.9|44928.9|44934|44914|44948.9|44928.9|44934|44914|7
1641977190000|2022-01-12 08:46:30|44931.5|44911.5|44924|44904|44931.5|44911.5|44909|44889|12
1641977200000|2022-01-12 08:46:40|44922.7|44902.7|44924|44904|44924|44904|44922.7|44902.7|4
1641977210000|2022-01-12 08:46:50|44925.2|44905.2|44929|44909|44929|44909|44925.2|44905.2|1
1641977220000|2022-01-12 08:47:00|44931.5|44911.5|44924|44904|44934|44914|44924|44904|7
1641977230000|2022-01-12 08:47:10|44926.5|44906.5|44929|44909|44929|44909|44926.5|44906.5|1
1641977240000|2022-01-12 08:47:20|44931.5|44911.5|44936.5|44916.5|44936.5|44916.5|44931.5|44911.5|1
1641977250000|2022-01-12 08:47:30|44939|44919|44954|44934|44954|44934|44939|44919|4
1641977260000|2022-01-12 08:47:40|44952.7|44932.7|44941.5|44921.5|44952.7|44932.7|44935.2|44915.2|4
1641977270000|2022-01-12 08:47:50|44944|44924|44949|44929|44949|44929|44944|44924|0
1641977280000|2022-01-12 08:48:00|44951.5|44931.5|44957.7|44937.7|44957.7|44937.7|44951.5|44931.5|3
1641977290000|2022-01-12 08:48:10|44959|44939|44959|44939|44959|44939|44956.5|44936.5|1
1641977310000|2022-01-12 08:48:30|44962.7|44942.7|44974|44954|44974|44954|44962.7|44942.7|4
1641977320000|2022-01-12 08:48:40|44975.2|44955.2|44976.5|44956.5|44976.5|44956.5|44975.2|44955.2|1
1641977330000|2022-01-12 08:48:50|44974|44954|44974|44954|44974|44954|44974|44954|1
1641977340000|2022-01-12 08:49:00|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44974|44954|4
1641977350000|2022-01-12 08:49:10|44974|44954|44974|44954|44974|44954|44974|44954|4
1641977370000|2022-01-12 08:49:30|44975.2|44955.2|44976.5|44956.5|44976.5|44956.5|44975.2|44955.2|3
1641977380000|2022-01-12 08:49:40|44975.2|44955.2|44976.5|44956.5|44976.5|44956.5|44974|44954|5
1641977390000|2022-01-12 08:49:50|44979|44959|44989|44969|44989|44969|44979|44959|20
1641977400000|2022-01-12 08:50:00|44986.5|44966.5|44979|44959|44986.5|44966.5|44979|44959|7
1641977410000|2022-01-12 08:50:10|44980.2|44960.2|44979|44959|44980.2|44960.2|44979|44959|1
1641977430000|2022-01-12 08:50:30|44977.7|44957.7|44974|44954|44977.7|44957.7|44974|44954|4
1641977440000|2022-01-12 08:50:40|44975.2|44955.2|44974|44954|44975.2|44955.2|44974|44954|1
1641977450000|2022-01-12 08:50:50|44972.7|44952.7|44974|44954|44976.5|44956.5|44970.2|44950.2|1
1641977460000|2022-01-12 08:51:00|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44974|44954|1
1641977470000|2022-01-12 08:51:10|44979|44959|44980.2|44960.2|44980.2|44960.2|44979|44959|1
1641977480000|2022-01-12 08:51:20|44984|44964|44979|44959|44984|44964|44979|44959|2
1641977490000|2022-01-12 08:51:30|44980.2|44960.2|44981.5|44961.5|44981.5|44961.5|44979|44959|2
1641977510000|2022-01-12 08:51:50|44982.7|44962.7|44984|44964|44984|44964|44982.7|44962.7|0
1641977520000|2022-01-12 08:52:00|44986.5|44966.5|44999|44979|45005.2|44985.2|44986.5|44966.5|17
1641977530000|2022-01-12 08:52:10|44996.5|44976.5|44989|44969|44999|44979|44987.7|44967.7|14
1641977540000|2022-01-12 08:52:20|||||||||2
1641977560000|2022-01-12 08:52:40|44990.2|44970.2|44991.5|44971.5|44992.7|44972.7|44989|44969|16
1641977570000|2022-01-12 08:52:50|||||||||1
1641977590000|2022-01-12 08:53:10|44989|44969|44989|44969|44990.2|44970.2|44989|44969|5
1641977600000|2022-01-12 08:53:20|44984|44964|44984|44964|44984|44964|44984|44964|5
1641977610000|2022-01-12 08:53:30|44986.5|44966.5|44986.5|44966.5|44986.5|44966.5|44986.5|44966.5|1
1641977620000|2022-01-12 08:53:40|44985.2|44965.2|44976.5|44956.5|44985.2|44965.2|44976.5|44956.5|4
1641977630000|2022-01-12 08:53:50|44974|44954|44974|44954|44974|44954|44972.7|44952.7|0
1641977640000|2022-01-12 08:54:00|44971.5|44951.5|44976.5|44956.5|44976.5|44956.5|44971.5|44951.5|2
1641977650000|2022-01-12 08:54:10|||||||||2
1641977660000|2022-01-12 08:54:20|44979|44959|44979|44959|44979|44959|44979|44959|4
1641977670000|2022-01-12 08:54:30|44977.7|44957.7|44979|44959|44979|44959|44976.5|44956.5|0
1641977680000|2022-01-12 08:54:40|44977.7|44957.7|44976.5|44956.5|44977.7|44957.7|44976.5|44956.5|0
1641977700000|2022-01-12 08:55:00|44985.2|44965.2|45001.5|44981.5|45004|44984|44985.2|44965.2|9
1641977710000|2022-01-12 08:55:10|45000.2|44980.2|44996.5|44976.5|45000.2|44980.2|44996.5|44976.5|3
1641977730000|2022-01-12 08:55:30|44999|44979|44999|44979|44999|44979|44999|44979|9
1641977740000|2022-01-12 08:55:40|44996.5|44976.5|44987.7|44967.7|44996.5|44976.5|44987.7|44967.7|3
1641977750000|2022-01-12 08:55:50|44986.5|44966.5|44985.2|44965.2|44986.5|44966.5|44985.2|44965.2|0
1641977760000|2022-01-12 08:56:00|44982.7|44962.7|44982.7|44962.7|44985.2|44965.2|44982.7|44962.7|0
1641977770000|2022-01-12 08:56:10|44981.5|44961.5|44979|44959|44981.5|44961.5|44979|44959|1
1641977780000|2022-01-12 08:56:20|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|0
1641977790000|2022-01-12 08:56:30|44980.2|44960.2|44984|44964|44985.2|44965.2|44979|44959|0
1641977800000|2022-01-12 08:56:40|44986.5|44966.5|44984|44964|44986.5|44966.5|44984|44964|1
1641977810000|2022-01-12 08:56:50|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|0
1641977820000|2022-01-12 08:57:00|44979|44959|44976.5|44956.5|44981.5|44961.5|44976.5|44956.5|3
1641977830000|2022-01-12 08:57:10|44977.7|44957.7|44976.5|44956.5|44977.7|44957.7|44976.5|44956.5|1
1641977840000|2022-01-12 08:57:20|||||||||1
1641977850000|2022-01-12 08:57:30|||||||||1
1641977860000|2022-01-12 08:57:40|||||||||1
1641977880000|2022-01-12 08:58:00|||||||||3
1641977890000|2022-01-12 08:58:10|44977.7|44957.7|44984|44964|44984|44964|44977.7|44957.7|2
1641977900000|2022-01-12 08:58:20|||||||||1
1641977920000|2022-01-12 08:58:40|44986.5|44966.5|44984|44964|44986.5|44966.5|44981.5|44961.5|0
1641977930000|2022-01-12 08:58:50|44985.2|44965.2|44981.5|44961.5|44985.2|44965.2|44981.5|44961.5|1
1641977940000|2022-01-12 08:59:00|44984|44964|44984|44964|44984|44964|44984|44964|0
1641977950000|2022-01-12 08:59:10|44979|44959|44975.2|44955.2|44979|44959|44975.2|44955.2|4
1641977960000|2022-01-12 08:59:20|44973.9|44953.9|44966.5|44946.5|44973.9|44953.9|44966.5|44946.5|15
1641977970000|2022-01-12 08:59:30|44969|44949|44969|44949|44969|44949|44969|44949|0
1641977980000|2022-01-12 08:59:40|||||||||1
1641977990000|2022-01-12 08:59:50|44970.2|44950.2|44976.5|44956.5|44979|44959|44970.2|44950.2|3
1641978000000|2022-01-12 09:00:00|44975.2|44955.2|44971.5|44951.5|44975.2|44955.2|44971.5|44951.5|5
1641978010000|2022-01-12 09:00:10|44972.7|44952.7|44964|44944|44974|44954|44964|44944|8
1641978020000|2022-01-12 09:00:20|44959|44939|44956.5|44936.5|44959|44939|44956.5|44936.5|4
1641978030000|2022-01-12 09:00:30|44959|44939|44959|44939|44959|44939|44959|44939|0
1641978040000|2022-01-12 09:00:40|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|2
1641978060000|2022-01-12 09:01:00|44970.2|44950.2|44976.5|44956.5|44976.5|44956.5|44970.2|44950.2|2
1641978070000|2022-01-12 09:01:10|44979|44959|44986.5|44966.5|44986.5|44966.5|44976.5|44956.5|121
1641978080000|2022-01-12 09:01:20|44989|44969|45005.2|44985.2|45005.2|44985.2|44989|44969|7
1641978090000|2022-01-12 09:01:30|45006.5|44986.5|45007.7|44987.7|45009|44989|45006.5|44986.5|3
1641978100000|2022-01-12 09:01:40|45006.5|44986.5|45005.2|44985.2|45006.5|44986.5|45005.2|44985.2|0
1641978110000|2022-01-12 09:01:50|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|0
1641978120000|2022-01-12 09:02:00|45001.5|44981.5|45004|44984|45006.5|44986.5|45001.5|44981.5|6
1641978140000|2022-01-12 09:02:20|45005.2|44985.2|45001.5|44981.5|45005.2|44985.2|45001.5|44981.5|3
1641978150000|2022-01-12 09:02:30|45002.7|44982.7|45004|44984|45005.2|44985.2|45002.7|44982.7|3
1641978160000|2022-01-12 09:02:40|45001.5|44981.5|45004|44984|45004|44984|45000.2|44980.2|8
1641978170000|2022-01-12 09:02:50|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|8
1641978180000|2022-01-12 09:03:00|44994|44974|45001.5|44981.5|45002.7|44982.7|44994|44974|13
1641978190000|2022-01-12 09:03:10|45002.7|44982.7|45001.5|44981.5|45004|44984|45001.5|44981.5|0
1641978210000|2022-01-12 09:03:30|45002.7|44982.7|44999|44979|45004|44984|44996.5|44976.5|7
1641978220000|2022-01-12 09:03:40|44997.7|44977.7|44989|44969|44997.7|44977.7|44989|44969|6
1641978230000|2022-01-12 09:03:50|44991.5|44971.5|45004|44984|45004|44984|44991.5|44971.5|6
1641978240000|2022-01-12 09:04:00|45006.5|44986.5|45009|44989|45009|44989|45006.5|44986.5|2
1641978250000|2022-01-12 09:04:10|45007.7|44987.7|45006.5|44986.5|45007.7|44987.7|45006.5|44986.5|2
1641978260000|2022-01-12 09:04:20|45007.7|44987.7|45004|44984|45010.2|44990.2|45004|44984|5
1641978280000|2022-01-12 09:04:40|||||||||1
1641978290000|2022-01-12 09:04:50|||||||||1
1641978300000|2022-01-12 09:05:00|45001.5|44981.5|44989|44969|45001.5|44981.5|44985.2|44965.2|7
1641978310000|2022-01-12 09:05:10|44992.7|44972.7|44995.2|44975.2|44995.2|44975.2|44992.7|44972.7|6
1641978320000|2022-01-12 09:05:20|44999|44979|45000.2|44980.2|45001.5|44981.5|44999|44979|3
1641978330000|2022-01-12 09:05:30|45004|44984|44999|44979|45004|44984|44994|44974|5
1641978340000|2022-01-12 09:05:40|44994|44974|45006.5|44986.5|45006.5|44986.5|44991.5|44971.5|5
1641978350000|2022-01-12 09:05:50|45007.7|44987.7|45001.5|44981.5|45011.5|44991.5|45001.5|44981.5|5
1641978360000|2022-01-12 09:06:00|45002.7|44982.7|45004|44984|45009|44989|45002.7|44982.7|13
1641978370000|2022-01-12 09:06:10|45009|44989|45006.5|44986.5|45009|44989|45006.5|44986.5|1
1641978380000|2022-01-12 09:06:20|45009|44989|45009|44989|45011.5|44991.5|45009|44989|6
1641978390000|2022-01-12 09:06:30|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|1
1641978400000|2022-01-12 09:06:40|||||||||1
1641978410000|2022-01-12 09:06:50|45004|44984|45004|44984|45006.5|44986.5|45002.7|44982.7|3
1641978420000|2022-01-12 09:07:00|45005.2|44985.2|45009|44989|45010.2|44990.2|45005.2|44985.2|4
1641978430000|2022-01-12 09:07:10|45011.5|44991.5|45005.2|44985.2|45011.5|44991.5|45005.2|44985.2|10
1641978450000|2022-01-12 09:07:30|45003.9|44983.9|45002.7|44982.7|45003.9|44983.9|45002.7|44982.7|0
1641978460000|2022-01-12 09:07:40|45001.5|44981.5|45001.5|44981.5|45001.5|44981.5|44999|44979|4
1641978480000|2022-01-12 09:08:00|45004|44984|45006.5|44986.5|45006.5|44986.5|45004|44984|1
1641978490000|2022-01-12 09:08:10|45009|44989|45012.7|44992.7|45014|44994|45009|44989|9
1641978500000|2022-01-12 09:08:20|45014|44994|45014|44994|45014|44994|45014|44994|0
1641978510000|2022-01-12 09:08:30|45015.2|44995.2|45014|44994|45015.2|44995.2|45014|44994|2
1641978520000|2022-01-12 09:08:40|45016.5|44996.5|45030.2|45010.2|45030.2|45010.2|45016.5|44996.5|17
1641978530000|2022-01-12 09:08:50|45029|45009|45029|45009|45029|45009|45029|45009|1
1641978540000|2022-01-12 09:09:00|45030.2|45010.2|45029|45009|45031.5|45011.5|45029|45009|9
1641978550000|2022-01-12 09:09:10|45026.5|45006.5|45029|45009|45031.5|45011.5|45026.5|45006.5|6
1641978560000|2022-01-12 09:09:20|45030.2|45010.2|45029|45009|45031.5|45011.5|45029|45009|1
1641978570000|2022-01-12 09:09:30|45030.2|45010.2|45031.5|45011.5|45031.5|45011.5|45026.5|45006.5|2
1641978580000|2022-01-12 09:09:40|45027.7|45007.7|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|3
1641978590000|2022-01-12 09:09:50|45029|45009|45029|45009|45029|45009|45029|45009|2
1641978600000|2022-01-12 09:10:00|45026.5|45006.5|45029|45009|45029|45009|45026.5|45006.5|5
1641978610000|2022-01-12 09:10:10|45032.7|45012.7|45029|45009|45032.7|45012.7|45029|45009|14
1641978630000|2022-01-12 09:10:30|45027.7|45007.7|45023.9|45003.9|45029|45009|45023.9|45003.9|6
1641978640000|2022-01-12 09:10:40|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45022.7|45002.7|4
1641978650000|2022-01-12 09:10:50|45022.7|45002.7|45025.2|45005.2|45025.2|45005.2|45022.7|45002.7|0
1641978660000|2022-01-12 09:11:00|45026.5|45006.5|45057.7|45037.7|45057.7|45037.7|45026.5|45006.5|30
1641978670000|2022-01-12 09:11:10|45059|45039|45054|45034|45059|45039|45054|45034|2
1641978680000|2022-01-12 09:11:20|45052.7|45032.7|45046.5|45026.5|45052.7|45032.7|45046.5|45026.5|10
1641978690000|2022-01-12 09:11:30|45052.7|45032.7|45054|45034|45055.2|45035.2|45052.7|45032.7|9
1641978700000|2022-01-12 09:11:40|45057.7|45037.7|45056.5|45036.5|45057.7|45037.7|45054|45034|33
1641978710000|2022-01-12 09:11:50|45057.7|45037.7|45059|45039|45059|45039|45056.5|45036.5|1
1641978720000|2022-01-12 09:12:00|45057.7|45037.7|45054|45034|45066.5|45046.5|45054|45034|19
1641978730000|2022-01-12 09:12:10|45052.7|45032.7|45046.5|45026.5|45052.7|45032.7|45045.2|45025.2|1
1641978740000|2022-01-12 09:12:20|45050.2|45030.2|45050.2|45030.2|45054|45034|45050.2|45030.2|6
1641978750000|2022-01-12 09:12:30|45049|45029|45049|45029|45049|45029|45049|45029|1
1641978760000|2022-01-12 09:12:40|45045.2|45025.2|45040.2|45020.2|45045.2|45025.2|45040.2|45020.2|3
1641978770000|2022-01-12 09:12:50|45039|45019|45034|45014|45039|45019|45034|45014|7
1641978780000|2022-01-12 09:13:00|45032.7|45012.7|45031.5|45011.5|45032.7|45012.7|45029|45009|15
1641978790000|2022-01-12 09:13:10|45032.7|45012.7|45034|45014|45034|45014|45032.7|45012.7|1
1641978800000|2022-01-12 09:13:20|45035.2|45015.2|45039|45019|45039|45019|45034|45014|1
1641978810000|2022-01-12 09:13:30|45040.2|45020.2|45039|45019|45041.5|45021.5|45039|45019|2
1641978820000|2022-01-12 09:13:40|45040.2|45020.2|45039|45019|45040.2|45020.2|45039|45019|0
1641978830000|2022-01-12 09:13:50|45040.2|45020.2|45041.5|45021.5|45041.5|45021.5|45039|45019|2
1641978840000|2022-01-12 09:14:00|45042.7|45022.7|45041.5|45021.5|45044|45024|45039|45019|8
1641978850000|2022-01-12 09:14:10|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|0
1641978860000|2022-01-12 09:14:20|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1641978870000|2022-01-12 09:14:30|45042.7|45022.7|45041.5|45021.5|45044|45024|45039|45019|29
1641978880000|2022-01-12 09:14:40|45042.7|45022.7|45044|45024|45046.5|45026.5|45041.5|45021.5|4
1641978890000|2022-01-12 09:14:50|45046.5|45026.5|45040.2|45020.2|45046.5|45026.5|45040.2|45020.2|5
1641978900000|2022-01-12 09:15:00|45041.5|45021.5|45029|45009|45041.5|45021.5|45029|45009|9
1641978920000|2022-01-12 09:15:20|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1641978930000|2022-01-12 09:15:30|45029|45009|45029|45009|45029|45009|45029|45009|0
1641978940000|2022-01-12 09:15:40|45030.2|45010.2|45029|45009|45030.2|45010.2|45029|45009|1
1641978950000|2022-01-12 09:15:50|45030.2|45010.2|45036.5|45016.5|45036.5|45016.5|45030.2|45010.2|3
1641978960000|2022-01-12 09:16:00|45039|45019|45044|45024|45047.7|45027.7|45039|45019|8
1641978970000|2022-01-12 09:16:10|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45045.2|45025.2|2
1641978980000|2022-01-12 09:16:20|45054|45034|45046.5|45026.5|45056.5|45036.5|45046.5|45026.5|10
1641978990000|2022-01-12 09:16:30|45049|45029|45050.2|45030.2|45050.2|45030.2|45049|45029|4
1641979000000|2022-01-12 09:16:40|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|1
1641979010000|2022-01-12 09:16:50|45054|45034|45051.5|45031.5|45054|45034|45051.5|45031.5|4
1641979020000|2022-01-12 09:17:00|||||||||2
1641979030000|2022-01-12 09:17:10|45050.2|45030.2|45049|45029|45050.2|45030.2|45049|45029|3
1641979040000|2022-01-12 09:17:20|45046.5|45026.5|45049|45029|45049|45029|45046.5|45026.5|4
1641979050000|2022-01-12 09:17:30|45050.2|45030.2|45049|45029|45052.7|45032.7|45049|45029|5
1641979060000|2022-01-12 09:17:40|45050.2|45030.2|45046.5|45026.5|45050.2|45030.2|45046.5|45026.5|2
1641979070000|2022-01-12 09:17:50|45044|45024|45044|45024|45045.2|45025.2|45042.7|45022.7|7
1641979080000|2022-01-12 09:18:00|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|45044|45024|3
1641979090000|2022-01-12 09:18:10|45045.2|45025.2|45044|45024|45045.2|45025.2|45044|45024|0
1641979100000|2022-01-12 09:18:20|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|1
1641979110000|2022-01-12 09:18:30|45044|45024|45036.5|45016.5|45044|45024|45036.5|45016.5|4
1641979120000|2022-01-12 09:18:40|45037.7|45017.7|45034|45014|45037.7|45017.7|45031.5|45011.5|9
1641979130000|2022-01-12 09:18:50|45032.7|45012.7|45011.5|44991.5|45032.7|45012.7|45009|44989|12
1641979140000|2022-01-12 09:19:00|45014|44994|45016.5|44996.5|45016.5|44996.5|45011.5|44991.5|6
1641979150000|2022-01-12 09:19:10|45019|44999|45020.2|45000.2|45020.2|45000.2|45019|44999|1
1641979160000|2022-01-12 09:19:20|45021.5|45001.5|45019|44999|45021.5|45001.5|45018.9|44998.9|6
1641979170000|2022-01-12 09:19:30|45020.2|45000.2|45031.5|45011.5|45031.5|45011.5|45016.5|44996.5|8
1641979180000|2022-01-12 09:19:40|45032.7|45012.7|45034|45014|45034|45014|45032.7|45012.7|3
1641979190000|2022-01-12 09:19:50|45035.2|45015.2|45034|45014|45036.5|45016.5|45034|45014|2
1641979200000|2022-01-12 09:20:00|45031.5|45011.5|45034|45014|45034|45014|45031.5|45011.5|5
1641979210000|2022-01-12 09:20:10|45032.7|45012.7|45029|45009|45032.7|45012.7|45029|45009|5
1641979220000|2022-01-12 09:20:20|45030.2|45010.2|45031.5|45011.5|45031.5|45011.5|45030.2|45010.2|2
1641979230000|2022-01-12 09:20:30|45032.7|45012.7|45034|45014|45036.5|45016.5|45031.5|45011.5|6
1641979240000|2022-01-12 09:20:40|45035.2|45015.2|45035.2|45015.2|45036.4|45016.4|45035.2|45015.2|0
1641979250000|2022-01-12 09:20:50|45039|45019|45045.2|45025.2|45045.2|45025.2|45039|45019|4
1641979260000|2022-01-12 09:21:00|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|45046.5|45026.5|0
1641979270000|2022-01-12 09:21:10|45049|45029|45049|45029|45050.2|45030.2|45049|45029|4
1641979280000|2022-01-12 09:21:20|45046.5|45026.5|45049|45029|45050.2|45030.2|45046.5|45026.5|4
1641979290000|2022-01-12 09:21:30|45047.7|45027.7|45044|45024|45047.7|45027.7|45044|45024|2
1641979300000|2022-01-12 09:21:40|45045.2|45025.2|45042.7|45022.7|45046.5|45026.5|45042.7|45022.7|1
1641979310000|2022-01-12 09:21:50|45045.2|45025.2|45034|45014|45045.2|45025.2|45034|45014|14
1641979320000|2022-01-12 09:22:00|45035.2|45015.2|45035.2|45015.2|45037.7|45017.7|45035.2|45015.2|7
1641979330000|2022-01-12 09:22:10|45033.9|45013.9|45031.5|45011.5|45033.9|45013.9|45031.5|45011.5|5
1641979340000|2022-01-12 09:22:20|45029|45009|45039|45019|45039|45019|45029|45009|3
1641979350000|2022-01-12 09:22:30|45036.5|45016.5|45035.2|45015.2|45036.5|45016.5|45034|45014|4
1641979360000|2022-01-12 09:22:40|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|1
1641979380000|2022-01-12 09:23:00|45034|45014|45039|45019|45039|45019|45034|45014|6
1641979390000|2022-01-12 09:23:10|45040.2|45020.2|45042.7|45022.7|45042.7|45022.7|45040.2|45020.2|2
1641979400000|2022-01-12 09:23:20|45038.9|45018.9|45031.5|45011.5|45038.9|45018.9|45029|45009|4
1641979410000|2022-01-12 09:23:30|45032.7|45012.7|45040.2|45020.2|45040.2|45020.2|45032.7|45012.7|1
1641979420000|2022-01-12 09:23:40|45041.5|45021.5|45042.7|45022.7|45044|45024|45041.5|45021.5|3
1641979430000|2022-01-12 09:23:50|45044|45024|45046.5|45026.5|45046.5|45026.5|45044|45024|0
1641979460000|2022-01-12 09:24:20|45047.7|45027.7|45049|45029|45051.5|45031.5|45046.5|45026.5|8
1641979480000|2022-01-12 09:24:40|45050.2|45030.2|45059|45039|45059|45039|45049|45029|9
1641979490000|2022-01-12 09:24:50|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|0
1641979500000|2022-01-12 09:25:00|45061.5|45041.5|45061.5|45041.5|45062.7|45042.7|45061.5|45041.5|4
1641979510000|2022-01-12 09:25:10|||||||||1
1641979520000|2022-01-12 09:25:20|||||||||1
1641979530000|2022-01-12 09:25:30|45060.2|45040.2|45057.7|45037.7|45060.2|45040.2|45057.7|45037.7|7
1641979540000|2022-01-12 09:25:40|45056.5|45036.5|45055.2|45035.2|45056.5|45036.5|45055.2|45035.2|4
1641979550000|2022-01-12 09:25:50|45056.5|45036.5|45056.4|45036.4|45059|45039|45056.4|45036.4|3
1641979560000|2022-01-12 09:26:00|45054|45034|45059|45039|45059|45039|45054|45034|2
1641979570000|2022-01-12 09:26:10|45056.5|45036.5|45061.5|45041.5|45061.5|45041.5|45056.5|45036.5|4
1641979580000|2022-01-12 09:26:20|45064|45044|45064|45044|45064|45044|45064|45044|0
1641979590000|2022-01-12 09:26:30|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|1
1641979600000|2022-01-12 09:26:40|45064|45044|45064|45044|45064|45044|45064|45044|3
1641979610000|2022-01-12 09:26:50|45062.7|45042.7|45045.2|45025.2|45062.7|45042.7|45044|45024|9
1641979620000|2022-01-12 09:27:00|45046.5|45026.5|45040.2|45020.2|45046.5|45026.5|45040.2|45020.2|5
1641979630000|2022-01-12 09:27:10|45036.4|45016.4|45035.2|45015.2|45036.5|45016.5|45034|45014|135
1641979640000|2022-01-12 09:27:20|45036.5|45016.5|45041.5|45021.5|45041.5|45021.5|45036.5|45016.5|8
1641979650000|2022-01-12 09:27:30|45042.7|45022.7|45044|45024|45044|45024|45041.5|45021.5|6
1641979660000|2022-01-12 09:27:40|45045.2|45025.2|45041.5|45021.5|45045.2|45025.2|45041.5|45021.5|3
1641979670000|2022-01-12 09:27:50|45044|45024|45044|45024|45044|45024|45044|45024|0
1641979680000|2022-01-12 09:28:00|45045.2|45025.2|45036.5|45016.5|45046.5|45026.5|45034|45014|11
1641979700000|2022-01-12 09:28:20|45035.2|45015.2|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|7
1641979710000|2022-01-12 09:28:30|45029|45009|45034|45014|45034|45014|45026.5|45006.5|11
1641979720000|2022-01-12 09:28:40|45035.2|45015.2|45037.7|45017.7|45038.9|45018.9|45035.2|45015.2|0
1641979730000|2022-01-12 09:28:50|45038.9|45018.9|45041.5|45021.5|45041.5|45021.5|45037.7|45017.7|2
1641979750000|2022-01-12 09:29:10|45042.7|45022.7|45057.7|45037.7|45059|45039|45042.7|45022.7|14
1641979760000|2022-01-12 09:29:20|45061.5|45041.5|45062.7|45042.7|45062.7|45042.7|45061.5|45041.5|1
1641979770000|2022-01-12 09:29:30|45064|45044|45070.2|45050.2|45070.2|45050.2|45064|45044|6
1641979780000|2022-01-12 09:29:40|45072.7|45052.7|45070.2|45050.2|45072.7|45052.7|45070.2|45050.2|5
1641979790000|2022-01-12 09:29:50|45071.4|45051.4|45171.5|45151.5|45175.2|45155.2|45071.4|45051.4|115
1641979800000|2022-01-12 09:30:00|45169|45149|45200.2|45180.2|45200.2|45180.2|45166.4|45146.4|76
1641979810000|2022-01-12 09:30:10|45201.5|45181.5|45219|45199|45219|45199|45199|45179|84
1641979820000|2022-01-12 09:30:20|45220.2|45200.2|45217.7|45197.7|45247.7|45227.7|45216.5|45196.5|48
1641979830000|2022-01-12 09:30:30|45219|45199|45176.5|45156.5|45219|45199|45174|45154|41
1641979840000|2022-01-12 09:30:40|45171.5|45151.5|45171.5|45151.5|45176.5|45156.5|45171.5|45151.5|11
1641979850000|2022-01-12 09:30:50|45170.2|45150.2|45164|45144|45170.2|45150.2|45159|45139|12
1641979860000|2022-01-12 09:31:00|45165.2|45145.2|45164|45144|45166.5|45146.5|45161.5|45141.5|11
1641979870000|2022-01-12 09:31:10|45161.5|45141.5|45176.5|45156.5|45176.5|45156.5|45161.5|45141.5|10
1641979880000|2022-01-12 09:31:20|45179|45159|45176.5|45156.5|45179|45159|45176.5|45156.5|6
1641979890000|2022-01-12 09:31:30|45174|45154|45169|45149|45174|45154|45169|45149|10
1641979900000|2022-01-12 09:31:40|45171.5|45151.5|45179|45159|45179|45159|45171.5|45151.5|9
1641979910000|2022-01-12 09:31:50|45182.7|45162.7|45171.5|45151.5|45182.7|45162.7|45171.5|45151.5|22
1641979920000|2022-01-12 09:32:00|45170.2|45150.2|45146.5|45126.5|45170.2|45150.2|45140.2|45120.2|11
1641979930000|2022-01-12 09:32:10|45144|45124|45144|45124|45144|45124|45142.7|45122.7|13
1641979940000|2022-01-12 09:32:20|45141.5|45121.5|45142.7|45122.7|45142.7|45122.7|45134|45114|15
1641979950000|2022-01-12 09:32:30|45140.2|45120.2|45135.2|45115.2|45140.2|45120.2|45131.4|45111.4|6
1641979960000|2022-01-12 09:32:40|45131.4|45111.4|45114|45094|45131.4|45111.4|45114|45094|25
1641979970000|2022-01-12 09:32:50|45112.7|45092.7|45101.5|45081.5|45114|45094|45100.2|45080.2|9
1641979980000|2022-01-12 09:33:00|45099|45079|45101.5|45081.5|45101.5|45081.5|45099|45079|5
1641979990000|2022-01-12 09:33:10|45104|45084|45106.5|45086.5|45109|45089|45104|45084|9
1641980000000|2022-01-12 09:33:20|45104|45084|45139|45119|45139|45119|45104|45084|27
1641980010000|2022-01-12 09:33:30|45137.7|45117.7|45156.5|45136.5|45156.5|45136.5|45134|45114|27
1641980020000|2022-01-12 09:33:40|45159|45139|45157.7|45137.7|45159|45139|45154|45134|20
1641980030000|2022-01-12 09:33:50|45160.2|45140.2|45158.9|45138.9|45165.2|45145.2|45157.7|45137.7|25
1641980040000|2022-01-12 09:34:00|45157.7|45137.7|45154|45134|45157.7|45137.7|45154|45134|33
1641980050000|2022-01-12 09:34:10|45155.2|45135.2|45156.5|45136.5|45156.5|45136.5|45154|45134|14
1641980060000|2022-01-12 09:34:20|45152.7|45132.7|45156.5|45136.5|45156.5|45136.5|45152.7|45132.7|3
1641980070000|2022-01-12 09:34:30|45154|45134|45154|45134|45154|45134|45154|45134|5
1641980080000|2022-01-12 09:34:40|45152.7|45132.7|45154|45134|45154|45134|45151.5|45131.5|2
1641980090000|2022-01-12 09:34:50|45155.2|45135.2|45154|45134|45156.5|45136.5|45154|45134|8
1641980100000|2022-01-12 09:35:00|45156.5|45136.5|45174|45154|45174|45154|45154|45134|15
1641980110000|2022-01-12 09:35:10|45176.5|45156.5|45174|45154|45176.5|45156.5|45169|45149|11
1641980120000|2022-01-12 09:35:20|45171.5|45151.5|45174|45154|45174|45154|45171.5|45151.5|1
1641980130000|2022-01-12 09:35:30|45172.7|45152.7|45169|45149|45172.7|45152.7|45169|45149|14
1641980140000|2022-01-12 09:35:40|45167.7|45147.7|45165.2|45145.2|45170.3|45150.3|45165.2|45145.2|57
1641980150000|2022-01-12 09:35:50|45164|45144|45156.5|45136.5|45164|45144|45156.5|45136.5|4
1641980160000|2022-01-12 09:36:00|45154|45134|45155.3|45135.3|45156.5|45136.5|45151.5|45131.5|7
1641980170000|2022-01-12 09:36:10|45156.5|45136.5|45151.5|45131.5|45156.5|45136.5|45151.5|45131.5|0
1641980180000|2022-01-12 09:36:20|45154|45134|45156.5|45136.5|45156.5|45136.5|45154|45134|2
1641980190000|2022-01-12 09:36:30|||||||||2
1641980200000|2022-01-12 09:36:40|45161.5|45141.5|45169|45149|45169|45149|45161.5|45141.5|7
1641980210000|2022-01-12 09:36:50|45175.3|45155.3|45177.8|45157.8|45177.8|45157.8|45175.3|45155.3|3
1641980220000|2022-01-12 09:37:00|45176.5|45156.5|45184|45164|45184|45164|45174|45154|8
1641980230000|2022-01-12 09:37:10|45185.3|45165.3|45204|45184|45204|45184|45185.3|45165.3|21
1641980240000|2022-01-12 09:37:20|45205.3|45185.3|45244|45224|45246.5|45226.5|45205.3|45185.3|42
1641980250000|2022-01-12 09:37:30|45246.5|45226.5|45237.8|45217.8|45256.5|45236.5|45235.3|45215.3|50
1641980260000|2022-01-12 09:37:40|45236.5|45216.5|45229|45209|45236.5|45216.5|45229|45209|20
1641980270000|2022-01-12 09:37:50|45226.5|45206.5|45225.2|45205.2|45226.5|45206.5|45225.2|45205.2|9
1641980280000|2022-01-12 09:38:00|45224|45204|45211.5|45191.5|45224|45204|45204|45184|25
1641980290000|2022-01-12 09:38:10|45212.8|45192.8|45216.5|45196.5|45219|45199|45212.8|45192.8|6
1641980300000|2022-01-12 09:38:20|45219|45199|45200.3|45180.3|45221.5|45201.5|45200.3|45180.3|13
1641980310000|2022-01-12 09:38:30|45199|45179|45207.8|45187.8|45209|45189|45194|45174|9
1641980320000|2022-01-12 09:38:40|45206.5|45186.5|45211.5|45191.5|45215.3|45195.3|45206.5|45186.5|6
1641980330000|2022-01-12 09:38:50|45217.7|45197.7|45202.7|45182.7|45217.7|45197.7|45202.7|45182.7|9
1641980340000|2022-01-12 09:39:00|45201.5|45181.5|45200.2|45180.2|45201.5|45181.5|45200.2|45180.2|11
1641980350000|2022-01-12 09:39:10|45199|45179|45196.5|45176.5|45199|45179|45195.2|45175.2|2
1641980360000|2022-01-12 09:39:20|45195.2|45175.2|45199|45179|45200.2|45180.2|45195.2|45175.2|12
1641980370000|2022-01-12 09:39:30|45197.7|45177.7|45194|45174|45197.7|45177.7|45194|45174|2
1641980380000|2022-01-12 09:39:40|45196.5|45176.5|45196.5|45176.5|45199|45179|45194|45174|20
1641980390000|2022-01-12 09:39:50|45191.5|45171.5|45204|45184|45204|45184|45191.5|45171.5|5
1641980400000|2022-01-12 09:40:00|45206.5|45186.5|45195.3|45175.3|45215.2|45195.2|45195.3|45175.3|9
1641980410000|2022-01-12 09:40:10|45196.5|45176.5|45207.8|45187.8|45209|45189|45196.5|45176.5|5
1641980420000|2022-01-12 09:40:20|45209|45189|45205.3|45185.3|45209|45189|45205.3|45185.3|3
1641980430000|2022-01-12 09:40:30|45206.5|45186.5|45206.5|45186.5|45211.5|45191.5|45201.5|45181.5|17
1641980440000|2022-01-12 09:40:40|45211.5|45191.5|45214|45194|45216.5|45196.5|45211.5|45191.5|8
1641980450000|2022-01-12 09:40:50|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45209|45189|6
1641980460000|2022-01-12 09:41:00|45207.7|45187.7|45219|45199|45219|45199|45207.7|45187.7|5
1641980470000|2022-01-12 09:41:10|45220.3|45200.3|45221.5|45201.5|45221.5|45201.5|45219|45199|4
1641980480000|2022-01-12 09:41:20|45222.8|45202.8|45214|45194|45222.8|45202.8|45211.5|45191.5|8
1641980490000|2022-01-12 09:41:30|45215.3|45195.3|45211.5|45191.5|45215.3|45195.3|45211.5|45191.5|1
1641980500000|2022-01-12 09:41:40|||||||||1
1641980510000|2022-01-12 09:41:50|45212.8|45192.8|45221.5|45201.5|45221.5|45201.5|45212.8|45192.8|4
1641980530000|2022-01-12 09:42:10|45219|45199|45216.5|45196.5|45219|45199|45216.5|45196.5|2
1641980540000|2022-01-12 09:42:20|45214|45194|45217.8|45197.8|45217.8|45197.8|45214|45194|5
1641980550000|2022-01-12 09:42:30|45219|45199|45219|45199|45219|45199|45219|45199|0
1641980560000|2022-01-12 09:42:40|45224|45204|45229|45209|45229|45209|45224|45204|6
1641980570000|2022-01-12 09:42:50|45230.3|45210.3|45250.3|45230.3|45250.3|45230.3|45230.3|45210.3|14
1641980580000|2022-01-12 09:43:00|45251.5|45231.5|45254|45234|45259|45239|45251.5|45231.5|12
1641980590000|2022-01-12 09:43:10|45256.5|45236.5|45266.5|45246.5|45269|45249|45256.5|45236.5|9
1641980600000|2022-01-12 09:43:20|45264|45244|45261.5|45241.5|45264|45244|45259|45239|8
1641980610000|2022-01-12 09:43:30|45257.7|45237.7|45255.3|45235.3|45257.7|45237.7|45254|45234|14
1641980620000|2022-01-12 09:43:40|45254|45234|45254|45234|45254|45234|45251.5|45231.5|5
1641980630000|2022-01-12 09:43:50|45256.5|45236.5|45250.2|45230.2|45256.5|45236.5|45250.2|45230.2|8
1641980640000|2022-01-12 09:44:00|45249|45229|45245.2|45225.2|45249|45229|45244|45224|9
1641980650000|2022-01-12 09:44:10|45246.5|45226.5|45246.5|45226.5|45250.2|45230.2|45246.5|45226.5|3
1641980660000|2022-01-12 09:44:20|45247.8|45227.8|45251.5|45231.5|45251.5|45231.5|45247.8|45227.8|0
1641980670000|2022-01-12 09:44:30|||||||||5
1641980680000|2022-01-12 09:44:40|45252.8|45232.8|45259|45239|45259|45239|45252.8|45232.8|2
1641980690000|2022-01-12 09:44:50|45257.7|45237.7|45261.5|45241.5|45261.5|45241.5|45256.5|45236.5|13
1641980700000|2022-01-12 09:45:00|45262.8|45242.8|45259|45239|45262.8|45242.8|45259|45239|7
1641980710000|2022-01-12 09:45:10|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|45259|45239|1
1641980720000|2022-01-12 09:45:20|45256.5|45236.5|45241.5|45221.5|45256.5|45236.5|45241.5|45221.5|7
1641980730000|2022-01-12 09:45:30|45251.5|45231.5|45241.5|45221.5|45251.5|45231.5|45240.3|45220.3|4
1641980740000|2022-01-12 09:45:40|45239|45219|45244|45224|45244|45224|45234|45214|12
1641980750000|2022-01-12 09:45:50|45246.5|45226.5|45230.2|45210.2|45246.5|45226.5|45230.2|45210.2|4
1641980760000|2022-01-12 09:46:00|45229|45209|45232.8|45212.8|45236.5|45216.5|45225.2|45205.2|13
1641980770000|2022-01-12 09:46:10|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|45225.2|45205.2|5
1641980780000|2022-01-12 09:46:20|45231.5|45211.5|45235.3|45215.3|45235.3|45215.3|45230.2|45210.2|9
1641980790000|2022-01-12 09:46:30|45236.5|45216.5|45239|45219|45242.8|45222.8|45236.5|45216.5|4
1641980800000|2022-01-12 09:46:40|45241.5|45221.5|45236.5|45216.5|45241.5|45221.5|45236.5|45216.5|3
1641980810000|2022-01-12 09:46:50|45239|45219|45239|45219|45239|45219|45239|45219|3
1641980820000|2022-01-12 09:47:00|45240.3|45220.3|45241.5|45221.5|45242.8|45222.8|45239|45219|4
1641980830000|2022-01-12 09:47:10|45242.7|45222.7|45250.2|45230.2|45250.2|45230.2|45242.7|45222.7|10
1641980840000|2022-01-12 09:47:20|45251.5|45231.5|45251.5|45231.5|45251.5|45231.5|45251.5|45231.5|3
1641980850000|2022-01-12 09:47:30|45254|45234|45259|45239|45259|45239|45251.5|45231.5|8
1641980860000|2022-01-12 09:47:40|45261.5|45241.5|45264|45244|45265.3|45245.3|45259|45239|18
1641980870000|2022-01-12 09:47:50|45261.5|45241.5|45250.2|45230.2|45261.5|45241.5|45246.5|45226.5|15
1641980880000|2022-01-12 09:48:00|45244|45224|45244|45224|45244|45224|45244|45224|7
1641980890000|2022-01-12 09:48:10|45245.3|45225.3|45245.3|45225.3|45245.3|45225.3|45245.3|45225.3|6
1641980900000|2022-01-12 09:48:20|45250.3|45230.3|45249|45229|45250.3|45230.3|45246.5|45226.5|9
1641980910000|2022-01-12 09:48:30|45244|45224|45232.8|45212.8|45244|45224|45232.8|45212.8|11
1641980920000|2022-01-12 09:48:40|45231.5|45211.5|45235.2|45215.2|45235.2|45215.2|45231.5|45211.5|7
1641980930000|2022-01-12 09:48:50|45234|45214|45234|45214|45234|45214|45234|45214|5
1641980940000|2022-01-12 09:49:00|45237.8|45217.8|45240.3|45220.3|45249|45229|45229|45209|26
1641980950000|2022-01-12 09:49:10|45239|45219|45240.3|45220.3|45240.3|45220.3|45239|45219|4
1641980970000|2022-01-12 09:49:30|45242.8|45222.8|45242.8|45222.8|45242.8|45222.8|45242.8|45222.8|5
1641980980000|2022-01-12 09:49:40|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|2
1641980990000|2022-01-12 09:49:50|45250.3|45230.3|45249|45229|45250.3|45230.3|45249|45229|2
1641981000000|2022-01-12 09:50:00|45250.2|45230.2|45254|45234|45259|45239|45250.2|45230.2|11
1641981010000|2022-01-12 09:50:10|45255.3|45235.3|45246.5|45226.5|45256.5|45236.5|45245.2|45225.2|5
1641981020000|2022-01-12 09:50:20|45244|45224|45249|45229|45249|45229|45244|45224|7
1641981030000|2022-01-12 09:50:30|45250.2|45230.2|45250.3|45230.3|45250.3|45230.3|45250.2|45230.2|4
1641981040000|2022-01-12 09:50:40|45252.8|45232.8|45257.8|45237.8|45261.5|45241.5|45252.8|45232.8|6
1641981050000|2022-01-12 09:50:50|45265.3|45245.3|45266.5|45246.5|45266.5|45246.5|45264|45244|7
1641981060000|2022-01-12 09:51:00|45267.8|45247.8|45270.3|45250.3|45281.5|45261.5|45267.8|45247.8|21
1641981070000|2022-01-12 09:51:10|45267.8|45247.8|45270.3|45250.3|45270.3|45250.3|45267.8|45247.8|1
1641981080000|2022-01-12 09:51:20|45272.7|45252.7|45269|45249|45274|45254|45269|45249|10
1641981090000|2022-01-12 09:51:30|45266.5|45246.5|45264|45244|45270.3|45250.3|45264|45244|6
1641981100000|2022-01-12 09:51:40|45262.7|45242.7|45254|45234|45262.7|45242.7|45254|45234|7
1641981110000|2022-01-12 09:51:50|45250.3|45230.3|45244|45224|45250.3|45230.3|45244|45224|6
1641981120000|2022-01-12 09:52:00|45235.2|45215.2|45236.5|45216.5|45236.5|45216.5|45234|45214|8
1641981130000|2022-01-12 09:52:10|45240.2|45220.2|45244|45224|45249|45229|45240.2|45220.2|15
1641981140000|2022-01-12 09:52:20|45242.8|45222.8|45241.5|45221.5|45242.8|45222.8|45239|45219|5
1641981150000|2022-01-12 09:52:30|45239|45219|45244|45224|45246.5|45226.5|45239|45219|8
1641981160000|2022-01-12 09:52:40|45245.2|45225.2|45245.3|45225.3|45249|45229|45240.3|45220.3|4
1641981170000|2022-01-12 09:52:50|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45244|45224|6
1641981180000|2022-01-12 09:53:00|45244|45224|45246.5|45226.5|45249|45229|45244|45224|7
1641981190000|2022-01-12 09:53:10|45247.8|45227.8|45249|45229|45252.8|45232.8|45247.8|45227.8|5
1641981200000|2022-01-12 09:53:20|45250.3|45230.3|45252.8|45232.8|45254|45234|45250.3|45230.3|6
1641981210000|2022-01-12 09:53:30|45251.5|45231.5|45251.5|45231.5|45251.5|45231.5|45246.5|45226.5|4
1641981220000|2022-01-12 09:53:40|45254|45234|45254|45234|45255.3|45235.3|45254|45234|3
1641981230000|2022-01-12 09:53:50|45249|45229|45239|45219|45249|45229|45239|45219|9
1641981240000|2022-01-12 09:54:00|45237.8|45217.8|45237.8|45217.8|45237.8|45217.8|45236.5|45216.5|1
1641981250000|2022-01-12 09:54:10|45236.5|45216.5|45232.7|45212.7|45236.5|45216.5|45232.7|45212.7|3
1641981260000|2022-01-12 09:54:20|45234|45214|45234|45214|45234|45214|45232.7|45212.7|1
1641981270000|2022-01-12 09:54:30|45235.2|45215.2|45234|45214|45236.5|45216.5|45234|45214|2
1641981280000|2022-01-12 09:54:40|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45227.7|45207.7|9
1641981290000|2022-01-12 09:54:50|45230.3|45210.3|45242.8|45222.8|45242.8|45222.8|45230.3|45210.3|6
1641981300000|2022-01-12 09:55:00|45244|45224|45251.5|45231.5|45251.5|45231.5|45242.8|45222.8|12
1641981310000|2022-01-12 09:55:10|45249|45229|45244|45224|45249|45229|45244|45224|12
1641981320000|2022-01-12 09:55:20|45242.7|45222.7|45259|45239|45259|45239|45239|45219|6
1641981330000|2022-01-12 09:55:30|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|5
1641981340000|2022-01-12 09:55:40|45264|45244|45266.5|45246.5|45266.5|45246.5|45261.5|45241.5|4
1641981350000|2022-01-12 09:55:50|45270.3|45250.3|45264|45244|45270.3|45250.3|45264|45244|2
1641981360000|2022-01-12 09:56:00|45265.3|45245.3|45261.5|45241.5|45266.5|45246.5|45261.5|45241.5|8
1641981370000|2022-01-12 09:56:10|45259|45239|45256.5|45236.5|45259|45239|45255.2|45235.2|1
1641981380000|2022-01-12 09:56:20|45255.3|45235.3|45255.3|45235.3|45256.5|45236.5|45254|45234|3
1641981390000|2022-01-12 09:56:30|45254|45234|45254|45234|45254|45234|45254|45234|0
1641981400000|2022-01-12 09:56:40|45242.8|45222.8|45240.3|45220.3|45242.8|45222.8|45240.3|45220.3|7
1641981410000|2022-01-12 09:56:50|45239|45219|45237.8|45217.8|45240.3|45220.3|45237.8|45217.8|1
1641981420000|2022-01-12 09:57:00|45234|45214|45225.2|45205.2|45234|45214|45225.2|45205.2|17
1641981430000|2022-01-12 09:57:10|45224|45204|45221.5|45201.5|45224|45204|45217.8|45197.8|6
1641981440000|2022-01-12 09:57:20|45220.3|45200.3|45221.5|45201.5|45221.5|45201.5|45220.3|45200.3|2
1641981450000|2022-01-12 09:57:30|||||||||1
1641981460000|2022-01-12 09:57:40|45224|45204|45224|45204|45224|45204|45224|45204|2
1641981470000|2022-01-12 09:57:50|45221.5|45201.5|45211.5|45191.5|45224|45204|45211.5|45191.5|13
1641981480000|2022-01-12 09:58:00|45212.8|45192.8|45226.5|45206.5|45226.5|45206.5|45211.5|45191.5|27
1641981490000|2022-01-12 09:58:10|45229|45209|45241.5|45221.5|45241.5|45221.5|45229|45209|8
1641981500000|2022-01-12 09:58:20|45244|45224|45249|45229|45249|45229|45244|45224|3
1641981510000|2022-01-12 09:58:30|45252.8|45232.8|45250.3|45230.3|45252.8|45232.8|45250.3|45230.3|3
1641981520000|2022-01-12 09:58:40|45252.8|45232.8|45249|45229|45252.8|45232.8|45249|45229|5
1641981530000|2022-01-12 09:58:50|45251.5|45231.5|45252.7|45232.7|45252.7|45232.7|45250.3|45230.3|6
1641981540000|2022-01-12 09:59:00|45254|45234|45246.5|45226.5|45254|45234|45246.5|45226.5|4
1641981550000|2022-01-12 09:59:10|45249|45229|45250.3|45230.3|45250.3|45230.3|45249|45229|4
1641981560000|2022-01-12 09:59:20|45251.5|45231.5|45249|45229|45251.5|45231.5|45249|45229|2
1641981570000|2022-01-12 09:59:30|||||||||1
1641981580000|2022-01-12 09:59:40|45244|45224|45244|45224|45244|45224|45244|45224|4
1641981590000|2022-01-12 09:59:50|||||||||1
1641981600000|2022-01-12 10:00:00|45250.3|45230.3|45249|45229|45251.5|45231.5|45249|45229|11
1641981610000|2022-01-12 10:00:10|45239|45219|45244|45224|45244|45224|45239|45219|6
1641981620000|2022-01-12 10:00:20|45249|45229|45249|45229|45249|45229|45249|45229|6
1641981630000|2022-01-12 10:00:30|45250.3|45230.3|45254|45234|45254|45234|45250.3|45230.3|6
1641981640000|2022-01-12 10:00:40|45256.5|45236.5|45255.2|45235.2|45259|45239|45255.2|45235.2|8
1641981650000|2022-01-12 10:00:50|||||||||2
1641981660000|2022-01-12 10:01:00|45250.2|45230.2|45259|45239|45259|45239|45247.7|45227.7|9
1641981670000|2022-01-12 10:01:10|45257.7|45237.7|45261.5|45241.5|45261.5|45241.5|45256.5|45236.5|4
1641981680000|2022-01-12 10:01:20|45259|45239|45257.7|45237.7|45261.5|45241.5|45257.7|45237.7|3
1641981690000|2022-01-12 10:01:30|45256.5|45236.5|45251.5|45231.5|45256.5|45236.5|45251.5|45231.5|2
1641981700000|2022-01-12 10:01:40|45255.3|45235.3|45251.5|45231.5|45255.3|45235.3|45251.5|45231.5|3
1641981710000|2022-01-12 10:01:50|45255.3|45235.3|45256.5|45236.5|45256.5|45236.5|45254|45234|3
1641981720000|2022-01-12 10:02:00|45255.3|45235.3|45254|45234|45255.3|45235.3|45254|45234|1
1641981730000|2022-01-12 10:02:10|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45255.3|45235.3|0
1641981740000|2022-01-12 10:02:20|45255.3|45235.3|45264|45244|45264|45244|45255.3|45235.3|3
1641981750000|2022-01-12 10:02:30|45261.5|45241.5|45261.5|45241.5|45262.8|45242.8|45261.5|45241.5|0
1641981760000|2022-01-12 10:02:40|45262.8|45242.8|45259|45239|45264|45244|45259|45239|1
1641981770000|2022-01-12 10:02:50|45257.7|45237.7|45256.5|45236.5|45257.7|45237.7|45256.5|45236.5|0
1641981780000|2022-01-12 10:03:00|45254|45234|45251.5|45231.5|45254|45234|45251.5|45231.5|6
1641981790000|2022-01-12 10:03:10|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|2
1641981800000|2022-01-12 10:03:20|45254|45234|45261.5|45241.5|45261.5|45241.5|45254|45234|2
1641981810000|2022-01-12 10:03:30|||||||||1
1641981820000|2022-01-12 10:03:40|45262.8|45242.8|45274|45254|45274|45254|45262.8|45242.8|9
1641981830000|2022-01-12 10:03:50|45279|45259|45289|45269|45289|45269|45279|45259|23
1641981840000|2022-01-12 10:04:00|45287.8|45267.8|45284|45264|45287.8|45267.8|45284|45264|16
1641981850000|2022-01-12 10:04:10|45281.5|45261.5|45290.2|45270.2|45290.2|45270.2|45281.5|45261.5|13
1641981860000|2022-01-12 10:04:20|45294|45274|45304|45284|45314|45294|45294|45274|43
1641981870000|2022-01-12 10:04:30|45305.3|45285.3|45301.5|45281.5|45306.5|45286.5|45300.2|45280.2|5
1641981880000|2022-01-12 10:04:40|45304|45284|45301.5|45281.5|45304|45284|45301.5|45281.5|6
1641981890000|2022-01-12 10:04:50|45300.2|45280.2|45301.5|45281.5|45302.8|45282.8|45299|45279|16
1641981900000|2022-01-12 10:05:00|45304|45284|45304|45284|45304|45284|45299|45279|8
1641981910000|2022-01-12 10:05:10|45305.2|45285.2|45301.5|45281.5|45309|45289|45299|45279|27
1641981920000|2022-01-12 10:05:20|45300.2|45280.2|45299|45279|45300.2|45280.2|45299|45279|8
1641981930000|2022-01-12 10:05:30|45291.5|45271.5|45286.5|45266.5|45291.5|45271.5|45286.5|45266.5|16
1641981940000|2022-01-12 10:05:40|||||||||2
1641981950000|2022-01-12 10:05:50|45287.8|45267.8|45290.3|45270.3|45290.3|45270.3|45287.8|45267.8|4
1641981960000|2022-01-12 10:06:00|45289|45269|45291.5|45271.5|45291.5|45271.5|45289|45269|3
1641981970000|2022-01-12 10:06:10|45292.8|45272.8|45294|45274|45294|45274|45292.8|45272.8|1
1641981980000|2022-01-12 10:06:20|||||||||4
1641981990000|2022-01-12 10:06:30|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|5
1641982000000|2022-01-12 10:06:40|45294|45274|45295.3|45275.3|45295.3|45275.3|45294|45274|2
1641982010000|2022-01-12 10:06:50|45294|45274|45279|45259|45302.8|45282.8|45251.5|45231.5|15
1641982020000|2022-01-12 10:07:00|45282.8|45262.8|45271.5|45251.5|45286.5|45266.5|45271.5|45251.5|28
1641982030000|2022-01-12 10:07:10|45270.2|45250.2|45279|45259|45279|45259|45270.2|45250.2|18
1641982040000|2022-01-12 10:07:20|45289|45269|45289|45269|45292.7|45272.7|45289|45269|15
1641982050000|2022-01-12 10:07:30|45287.8|45267.8|45296.5|45276.5|45299|45279|45284|45264|19
1641982060000|2022-01-12 10:07:40|45301.5|45281.5|45299|45279|45304|45284|45299|45279|17
1641982070000|2022-01-12 10:07:50|45296.5|45276.5|45299|45279|45299|45279|45296.5|45276.5|22
1641982080000|2022-01-12 10:08:00|45300.2|45280.2|45294|45274|45306.5|45286.5|45294|45274|34
1641982090000|2022-01-12 10:08:10|45295.2|45275.2|45296.5|45276.5|45296.5|45276.5|45295.2|45275.2|2
1641982100000|2022-01-12 10:08:20|45299|45279|45299|45279|45299|45279|45299|45279|3
1641982110000|2022-01-12 10:08:30|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45299|45279|2
1641982120000|2022-01-12 10:08:40|45300.2|45280.2|45299|45279|45300.2|45280.2|45299|45279|0
1641982130000|2022-01-12 10:08:50|45297.7|45277.7|45296.5|45276.5|45297.7|45277.7|45296.5|45276.5|2
1641982140000|2022-01-12 10:09:00|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|6
1641982150000|2022-01-12 10:09:10|45287.7|45267.7|45281.5|45261.5|45287.7|45267.7|45281.5|45261.5|2
1641982160000|2022-01-12 10:09:20|45280.3|45260.3|45259|45239|45280.3|45260.3|45259|45239|10
1641982170000|2022-01-12 10:09:30|45257.7|45237.7|45246.5|45226.5|45259|45239|45246.5|45226.5|3
1641982180000|2022-01-12 10:09:40|45249|45229|45265.3|45245.3|45265.3|45245.3|45249|45229|5
1641982190000|2022-01-12 10:09:50|45266.5|45246.5|45275.3|45255.3|45276.5|45256.5|45266.5|45246.5|3
1641982200000|2022-01-12 10:10:00|45279|45259|45281.5|45261.5|45281.5|45261.5|45279|45259|0
1641982210000|2022-01-12 10:10:10|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|45282.8|45262.8|3
1641982220000|2022-01-12 10:10:20|45281.5|45261.5|45265.2|45245.2|45281.5|45261.5|45265.2|45245.2|6
1641982230000|2022-01-12 10:10:30|45264|45244|45269|45249|45269|45249|45264|45244|1
1641982240000|2022-01-12 10:10:40|||||||||1
1641982250000|2022-01-12 10:10:50|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|0
1641982260000|2022-01-12 10:11:00|45266.5|45246.5|45289|45269|45289|45269|45260.3|45240.3|12
1641982270000|2022-01-12 10:11:10|45284|45264|45284|45264|45284|45264|45284|45264|5
1641982280000|2022-01-12 10:11:20|45281.5|45261.5|45271.5|45251.5|45281.5|45261.5|45271.5|45251.5|6
1641982290000|2022-01-12 10:11:30|45270.2|45250.2|45271.5|45251.5|45271.5|45251.5|45270.2|45250.2|4
1641982300000|2022-01-12 10:11:40|45274|45254|45276.5|45256.5|45276.5|45256.5|45274|45254|7
1641982310000|2022-01-12 10:11:50|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|4
1641982320000|2022-01-12 10:12:00|45276.5|45256.5|45274|45254|45276.5|45256.5|45272.8|45252.8|1
1641982340000|2022-01-12 10:12:20|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|1
1641982350000|2022-01-12 10:12:30|45274|45254|45274|45254|45274|45254|45274|45254|0
1641982360000|2022-01-12 10:12:40|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|45276.5|45256.5|4
1641982370000|2022-01-12 10:12:50|45269|45249|45266.5|45246.5|45269|45249|45264|45244|1
1641982380000|2022-01-12 10:13:00|45270.2|45250.2|45275.2|45255.2|45275.2|45255.2|45270.2|45250.2|2
1641982390000|2022-01-12 10:13:10|45276.5|45256.5|45291.5|45271.5|45291.5|45271.5|45276.5|45256.5|6
1641982400000|2022-01-12 10:13:20|45295.3|45275.3|45301.5|45281.5|45301.5|45281.5|45295.3|45275.3|6
1641982410000|2022-01-12 10:13:30|45300.2|45280.2|45296.5|45276.5|45300.2|45280.2|45295.3|45275.3|5
1641982420000|2022-01-12 10:13:40|45299|45279|45299|45279|45301.5|45281.5|45299|45279|4
1641982440000|2022-01-12 10:14:00|45301.5|45281.5|45296.5|45276.5|45301.5|45281.5|45296.5|45276.5|8
1641982450000|2022-01-12 10:14:10|45294|45274|45291.5|45271.5|45296.5|45276.5|45291.5|45271.5|4
1641982460000|2022-01-12 10:14:20|45290.2|45270.2|45281.5|45261.5|45290.2|45270.2|45279|45259|7
1641982470000|2022-01-12 10:14:30|45280.2|45260.2|45279|45259|45280.3|45260.3|45279|45259|3
1641982480000|2022-01-12 10:14:40|45277.7|45257.7|45259|45239|45277.7|45257.7|45259|45239|6
1641982490000|2022-01-12 10:14:50|45257.7|45237.7|45254|45234|45257.7|45237.7|45254|45234|3
1641982500000|2022-01-12 10:15:00|45249|45229|45254|45234|45256.5|45236.5|45249|45229|17
1641982510000|2022-01-12 10:15:10|45251.5|45231.5|45246.5|45226.5|45254|45234|45246.5|45226.5|3
1641982520000|2022-01-12 10:15:20|45249|45229|45246.5|45226.5|45249|45229|45246.5|45226.5|1
1641982530000|2022-01-12 10:15:30|45247.8|45227.8|45241.5|45221.5|45247.8|45227.8|45241.5|45221.5|3
1641982540000|2022-01-12 10:15:40|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45231.5|45211.5|5
1641982550000|2022-01-12 10:15:50|45234|45214|45232.8|45212.8|45235.2|45215.2|45222.8|45202.8|11
1641982560000|2022-01-12 10:16:00|45234|45214|45245.3|45225.3|45245.3|45225.3|45234|45214|5
1641982570000|2022-01-12 10:16:10|45246.5|45226.5|45256.5|45236.5|45256.5|45236.5|45246.5|45226.5|7
1641982580000|2022-01-12 10:16:20|||||||||2
1641982590000|2022-01-12 10:16:30|45259|45239|45259|45239|45259|45239|45259|45239|1
1641982600000|2022-01-12 10:16:40|45255.2|45235.2|45254|45234|45255.2|45235.2|45254|45234|7
1641982620000|2022-01-12 10:17:00|45256.5|45236.5|45251.5|45231.5|45256.5|45236.5|45251.5|45231.5|0
1641982630000|2022-01-12 10:17:10|||||||||1
1641982650000|2022-01-12 10:17:30|45250.2|45230.2|45249|45229|45250.2|45230.2|45249|45229|0
1641982670000|2022-01-12 10:17:50|45250.2|45230.2|45251.5|45231.5|45251.5|45231.5|45250.2|45230.2|2
1641982680000|2022-01-12 10:18:00|45255.2|45235.2|45256.5|45236.5|45256.5|45236.5|45255.2|45235.2|8
1641982690000|2022-01-12 10:18:10|45260.2|45240.2|45259|45239|45261.5|45241.5|45259|45239|0
1641982700000|2022-01-12 10:18:20|45260.2|45240.2|45266.5|45246.5|45269|45249|45260.2|45240.2|14
1641982710000|2022-01-12 10:18:30|45269|45249|45261.5|45241.5|45269|45249|45261.5|45241.5|4
1641982720000|2022-01-12 10:18:40|||||||||2
1641982730000|2022-01-12 10:18:50|45259|45239|45254|45234|45259|45239|45254|45234|4
1641982740000|2022-01-12 10:19:00|45255.2|45235.2|45246.5|45226.5|45255.2|45235.2|45245.2|45225.2|4
1641982750000|2022-01-12 10:19:10|45244|45224|45246.5|45226.5|45246.5|45226.5|45244|45224|8
1641982760000|2022-01-12 10:19:20|45250.2|45230.2|45259|45239|45259|45239|45250.2|45230.2|10
1641982770000|2022-01-12 10:19:30|45257.7|45237.7|45256.5|45236.5|45257.7|45237.7|45250.2|45230.2|12
1641982780000|2022-01-12 10:19:40|45267.7|45247.7|45279|45259|45279|45259|45267.7|45247.7|23
1641982790000|2022-01-12 10:19:50|45277.7|45257.7|45266.5|45246.5|45277.7|45257.7|45266.5|45246.5|3
1641982800000|2022-01-12 10:20:00|45265.2|45245.2|45266.5|45246.5|45266.5|45246.5|45264|45244|1
1641982810000|2022-01-12 10:20:10|45264|45244|45266.5|45246.5|45266.5|45246.5|45264|45244|1
1641982820000|2022-01-12 10:20:20|45265.2|45245.2|45257.7|45237.7|45265.2|45245.2|45255.2|45235.2|5
1641982830000|2022-01-12 10:20:30|45259|45239|45256.5|45236.5|45261.5|45241.5|45256.5|45236.5|4
1641982840000|2022-01-12 10:20:40|45257.7|45237.7|45262.7|45242.7|45262.7|45242.7|45257.7|45237.7|4
1641982850000|2022-01-12 10:20:50|45264|45244|45277.7|45257.7|45277.7|45257.7|45264|45244|4
1641982860000|2022-01-12 10:21:00|45276.5|45256.5|45270.2|45250.2|45276.5|45256.5|45270.2|45250.2|8
1641982870000|2022-01-12 10:21:10|45267.7|45247.7|45267.7|45247.7|45270.2|45250.2|45267.7|45247.7|2
1641982880000|2022-01-12 10:21:20|45269|45249|45270.2|45250.2|45270.2|45250.2|45269|45249|1
1641982890000|2022-01-12 10:21:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|1
1641982900000|2022-01-12 10:21:40|||||||||2
1641982910000|2022-01-12 10:21:50|45266.5|45246.5|45262.7|45242.7|45266.5|45246.5|45262.7|45242.7|6
1641982920000|2022-01-12 10:22:00|45261.5|45241.5|45261.5|45241.5|45265.2|45245.2|45261.5|45241.5|2
1641982930000|2022-01-12 10:22:10|45264|45244|45266.5|45246.5|45266.5|45246.5|45264|45244|0
1641982940000|2022-01-12 10:22:20|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|1
1641982950000|2022-01-12 10:22:30|45272.7|45252.7|45281.5|45261.5|45281.5|45261.5|45272.7|45252.7|3
1641982960000|2022-01-12 10:22:40|45284|45264|45284|45264|45284|45264|45284|45264|2
1641982970000|2022-01-12 10:22:50|45285.2|45265.2|45284|45264|45285.2|45265.2|45284|45264|5
1641982980000|2022-01-12 10:23:00|45282.7|45262.7|45275.2|45255.2|45282.7|45262.7|45275.2|45255.2|3
1641982990000|2022-01-12 10:23:10|45276.5|45256.5|45280.2|45260.2|45280.2|45260.2|45276.5|45256.5|9
1641983000000|2022-01-12 10:23:20|45281.5|45261.5|45285.2|45265.2|45285.2|45265.2|45281.5|45261.5|6
1641983010000|2022-01-12 10:23:30|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|45287.7|45267.7|0
1641983020000|2022-01-12 10:23:40|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|45290.2|45270.2|3
1641983030000|2022-01-12 10:23:50|45289|45269|45291.5|45271.5|45291.5|45271.5|45289|45269|1
1641983040000|2022-01-12 10:24:00|45294|45274|45294|45274|45294|45274|45294|45274|4
1641983050000|2022-01-12 10:24:10|45300.2|45280.2|45304|45284|45304|45284|45300.2|45280.2|7
1641983060000|2022-01-12 10:24:20|||||||||1
1641983070000|2022-01-12 10:24:30|45300.2|45280.2|45302.7|45282.7|45302.7|45282.7|45300.2|45280.2|6
1641983080000|2022-01-12 10:24:40|45304|45284|45304|45284|45304|45284|45304|45284|1
1641983090000|2022-01-12 10:24:50|45302.7|45282.7|45351.5|45331.5|45352.7|45332.7|45302.7|45282.7|48
1641983100000|2022-01-12 10:25:00|45354|45334|45349|45329|45366.5|45346.5|45346.5|45326.5|62
1641983110000|2022-01-12 10:25:10|45350.2|45330.2|45342.7|45322.7|45354|45334|45342.7|45322.7|32
1641983120000|2022-01-12 10:25:20|45344|45324|45351.5|45331.5|45351.5|45331.5|45344|45324|5
1641983130000|2022-01-12 10:25:30|45352.7|45332.7|45355.2|45335.2|45356.5|45336.5|45352.7|45332.7|8
1641983140000|2022-01-12 10:25:40|45354|45334|45354|45334|45357.7|45337.7|45351.5|45331.5|5
1641983150000|2022-01-12 10:25:50|45359|45339|45356.5|45336.5|45361.5|45341.5|45356.5|45336.5|7
1641983160000|2022-01-12 10:26:00|45352.7|45332.7|45339|45319|45352.7|45332.7|45336.5|45316.5|9
1641983170000|2022-01-12 10:26:10|45327.7|45307.7|45331.5|45311.5|45331.5|45311.5|45326.5|45306.5|1
1641983180000|2022-01-12 10:26:20|45321.5|45301.5|45324|45304|45324|45304|45320.2|45300.2|14
1641983190000|2022-01-12 10:26:30|45326.5|45306.5|45329|45309|45329|45309|45326.5|45306.5|4
1641983200000|2022-01-12 10:26:40|45332.7|45312.7|45330.2|45310.2|45334|45314|45330.2|45310.2|11
1641983220000|2022-01-12 10:27:00|45327.7|45307.7|45329|45309|45329|45309|45325.2|45305.2|16
1641983230000|2022-01-12 10:27:10|45330.2|45310.2|45342.7|45322.7|45342.7|45322.7|45330.2|45310.2|10
1641983240000|2022-01-12 10:27:20|45341.5|45321.5|45344|45324|45344|45324|45341.5|45321.5|1
1641983250000|2022-01-12 10:27:30|45341.5|45321.5|45344|45324|45344|45324|45340.2|45320.2|2
1641983260000|2022-01-12 10:27:40|45342.7|45322.7|45344|45324|45344|45324|45341.5|45321.5|0
1641983270000|2022-01-12 10:27:50|45341.5|45321.5|45342.7|45322.7|45344|45324|45331.5|45311.5|14
1641983280000|2022-01-12 10:28:00|45346.5|45326.5|45337.7|45317.7|45347.7|45327.7|45337.7|45317.7|7
1641983290000|2022-01-12 10:28:10|45336.5|45316.5|45337.7|45317.7|45337.7|45317.7|45335.2|45315.2|6
1641983300000|2022-01-12 10:28:20|45339|45319|45339|45319|45339|45319|45339|45319|1
1641983310000|2022-01-12 10:28:30|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|2
1641983320000|2022-01-12 10:28:40|45334|45314|45339|45319|45339|45319|45334|45314|4
1641983330000|2022-01-12 10:28:50|45340.2|45320.2|45346.5|45326.5|45346.5|45326.5|45340.2|45320.2|5
1641983340000|2022-01-12 10:29:00|45344|45324|45346.5|45326.5|45346.5|45326.5|45344|45324|6
1641983350000|2022-01-12 10:29:10|45345.2|45325.2|45346.5|45326.5|45346.5|45326.5|45344|45324|5
1641983360000|2022-01-12 10:29:20|45349|45329|45347.7|45327.7|45350.2|45330.2|45347.7|45327.7|2
1641983370000|2022-01-12 10:29:30|45349|45329|45345.2|45325.2|45349|45329|45345.2|45325.2|1
1641983380000|2022-01-12 10:29:40|45344|45324|45337.7|45317.7|45344|45324|45337.7|45317.7|4
1641983390000|2022-01-12 10:29:50|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|1
1641983400000|2022-01-12 10:30:00|45336.5|45316.5|45334|45314|45336.5|45316.5|45334|45314|8
1641983410000|2022-01-12 10:30:10|45335.2|45315.2|45334|45314|45336.5|45316.5|45334|45314|0
1641983420000|2022-01-12 10:30:20|||||||||1
1641983430000|2022-01-12 10:30:30|45335.2|45315.2|45360.2|45340.2|45360.2|45340.2|45335.2|45315.2|12
1641983440000|2022-01-12 10:30:40|45354|45334|45351.5|45331.5|45354|45334|45351.5|45331.5|8
1641983450000|2022-01-12 10:30:50|45352.7|45332.7|45344|45324|45354|45334|45344|45324|9
1641983460000|2022-01-12 10:31:00|45342.7|45322.7|45329|45309|45342.7|45322.7|45329|45309|11
1641983470000|2022-01-12 10:31:10|45327.7|45307.7|45331.5|45311.5|45335.2|45315.2|45325.2|45305.2|12
1641983480000|2022-01-12 10:31:20|45330.2|45310.2|45331.5|45311.5|45334|45314|45329|45309|3
1641983490000|2022-01-12 10:31:30|45334|45314|45339|45319|45339|45319|45334|45314|3
1641983500000|2022-01-12 10:31:40|45336.5|45316.5|45329|45309|45336.5|45316.5|45329|45309|5
1641983510000|2022-01-12 10:31:50|45330.2|45310.2|45331.5|45311.5|45334|45314|45330.2|45310.2|4
1641983520000|2022-01-12 10:32:00|45334|45314|45327.7|45307.7|45334|45314|45327.7|45307.7|8
1641983530000|2022-01-12 10:32:10|45326.5|45306.5|45329|45309|45330.2|45310.2|45324|45304|12
1641983540000|2022-01-12 10:32:20|45324|45304|45324|45304|45324|45304|45322.7|45302.7|2
1641983550000|2022-01-12 10:32:30|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|0
1641983560000|2022-01-12 10:32:40|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|45322.7|45302.7|0
1641983580000|2022-01-12 10:33:00|45324|45304|45319|45299|45324|45304|45319|45299|5
1641983590000|2022-01-12 10:33:10|45320.2|45300.2|45321.5|45301.5|45321.5|45301.5|45320.2|45300.2|6
1641983600000|2022-01-12 10:33:20|45320.2|45300.2|45315.2|45295.2|45321.5|45301.5|45315.2|45295.2|2
1641983610000|2022-01-12 10:33:30|45316.5|45296.5|45319|45299|45319|45299|45316.5|45296.5|12
1641983620000|2022-01-12 10:33:40|45320.2|45300.2|45321.5|45301.5|45321.5|45301.5|45319|45299|2
1641983630000|2022-01-12 10:33:50|45319|45299|45319|45299|45319|45299|45319|45299|0
1641983640000|2022-01-12 10:34:00|45317.7|45297.7|45304|45284|45317.7|45297.7|45304|45284|8
1641983650000|2022-01-12 10:34:10|45302.7|45282.7|45301.5|45281.5|45305.2|45285.2|45301.5|45281.5|3
1641983660000|2022-01-12 10:34:20|45305.2|45285.2|45301.5|45281.5|45305.2|45285.2|45301.5|45281.5|2
1641983670000|2022-01-12 10:34:30|45302.7|45282.7|45291.5|45271.5|45304|45284|45291.5|45271.5|4
1641983680000|2022-01-12 10:34:40|45294|45274|45294|45274|45294|45274|45292.7|45272.7|4
1641983690000|2022-01-12 10:34:50|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|45291.5|45271.5|2
1641983700000|2022-01-12 10:35:00|45292.7|45272.7|45301.5|45281.5|45301.5|45281.5|45292.7|45272.7|5
1641983720000|2022-01-12 10:35:20|45302.7|45282.7|45310.2|45290.2|45310.2|45290.2|45302.7|45282.7|0
1641983730000|2022-01-12 10:35:30|45309|45289|45309|45289|45309|45289|45309|45289|0
1641983740000|2022-01-12 10:35:40|45307.7|45287.7|45306.5|45286.5|45307.7|45287.7|45306.5|45286.5|3
1641983750000|2022-01-12 10:35:50|45307.7|45287.7|45309|45289|45309|45289|45307.7|45287.7|2
1641983760000|2022-01-12 10:36:00|45306.5|45286.5|45310.2|45290.2|45310.2|45290.2|45305.2|45285.2|6
1641983770000|2022-01-12 10:36:10|45309|45289|45315.2|45295.2|45315.2|45295.2|45309|45289|2
1641983780000|2022-01-12 10:36:20|45316.5|45296.5|45316.5|45296.5|45319|45299|45314|45294|3
1641983790000|2022-01-12 10:36:30|45314|45294|45314|45294|45314|45294|45314|45294|1
1641983800000|2022-01-12 10:36:40|45315.2|45295.2|45316.5|45296.5|45316.5|45296.5|45315.2|45295.2|1
1641983820000|2022-01-12 10:37:00|45319|45299|45314|45294|45319|45299|45314|45294|1
1641983830000|2022-01-12 10:37:10|45312.7|45292.7|45314|45294|45314|45294|45312.7|45292.7|2
1641983840000|2022-01-12 10:37:20|||||||||1
1641983850000|2022-01-12 10:37:30|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|2
1641983860000|2022-01-12 10:37:40|45316.5|45296.5|45316.5|45296.5|45316.5|45296.5|45314|45294|0
1641983870000|2022-01-12 10:37:50|45315.2|45295.2|45319|45299|45319|45299|45314|45294|0
1641983880000|2022-01-12 10:38:00|45316.5|45296.5|45315.2|45295.2|45319|45299|45315.2|45295.2|4
1641983890000|2022-01-12 10:38:10|45316.5|45296.5|45314|45294|45316.5|45296.5|45314|45294|1
1641983900000|2022-01-12 10:38:20|45310.2|45290.2|45314|45294|45314|45294|45310.2|45290.2|2
1641983920000|2022-01-12 10:38:40|45315.2|45295.2|45327.7|45307.7|45331.5|45311.5|45315.2|45295.2|20
1641983930000|2022-01-12 10:38:50|45329|45309|45329|45309|45331.5|45311.5|45329|45309|15
1641983940000|2022-01-12 10:39:00|45330.2|45310.2|45344|45324|45344|45324|45330.2|45310.2|36
1641983950000|2022-01-12 10:39:10|45349|45329|45349|45329|45352.7|45332.7|45347.7|45327.7|2
1641983960000|2022-01-12 10:39:20|||||||||3
1641983970000|2022-01-12 10:39:30|45350.2|45330.2|45349|45329|45351.5|45331.5|45349|45329|4
1641983980000|2022-01-12 10:39:40|45347.7|45327.7|45336.5|45316.5|45347.7|45327.7|45336.5|45316.5|4
1641983990000|2022-01-12 10:39:50|45335.2|45315.2|45331.5|45311.5|45335.2|45315.2|45330.2|45310.2|0
1641984000000|2022-01-12 10:40:00|45326.5|45306.5|45331.5|45311.5|45331.5|45311.5|45326.5|45306.5|4
1641984010000|2022-01-12 10:40:10|45334|45314|45336.5|45316.5|45336.5|45316.5|45334|45314|1
1641984020000|2022-01-12 10:40:20|45335.2|45315.2|45336.5|45316.5|45336.5|45316.5|45335.2|45315.2|1
1641984030000|2022-01-12 10:40:30|45335.2|45315.2|45339|45319|45339|45319|45335.2|45315.2|5
1641984040000|2022-01-12 10:40:40|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|0
1641984050000|2022-01-12 10:40:50|45335.2|45315.2|45334|45314|45336.5|45316.5|45334|45314|18
1641984060000|2022-01-12 10:41:00|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45334|45314|1
1641984070000|2022-01-12 10:41:10|45334|45314|45345.2|45325.2|45345.2|45325.2|45334|45314|7
1641984080000|2022-01-12 10:41:20|45344|45324|45344|45324|45344|45324|45344|45324|2
1641984090000|2022-01-12 10:41:30|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|45342.7|45322.7|2
1641984100000|2022-01-12 10:41:40|45341.5|45321.5|45345.2|45325.2|45345.2|45325.2|45335.2|45315.2|7
1641984110000|2022-01-12 10:41:50|45342.7|45322.7|45344|45324|45345.2|45325.2|45342.7|45322.7|4
1641984130000|2022-01-12 10:42:10|45346.5|45326.5|45337.7|45317.7|45346.5|45326.5|45337.7|45317.7|8
1641984140000|2022-01-12 10:42:20|45339|45319|45339|45319|45339|45319|45339|45319|0
1641984150000|2022-01-12 10:42:30|||||||||11
1641984170000|2022-01-12 10:42:50|45335.2|45315.2|45334|45314|45336.5|45316.5|45334|45314|16
1641984180000|2022-01-12 10:43:00|||||||||1
1641984190000|2022-01-12 10:43:10|45335.2|45315.2|45336.5|45316.5|45336.5|45316.5|45335.2|45315.2|5
1641984200000|2022-01-12 10:43:20|45335.2|45315.2|45341.5|45321.5|45341.5|45321.5|45335.2|45315.2|8
1641984210000|2022-01-12 10:43:30|||||||||5
1641984220000|2022-01-12 10:43:40|45340.2|45320.2|45339|45319|45340.2|45320.2|45339|45319|0
1641984230000|2022-01-12 10:43:50|45340.2|45320.2|45337.7|45317.7|45340.2|45320.2|45337.7|45317.7|4
1641984240000|2022-01-12 10:44:00|45336.5|45316.5|45337.7|45317.7|45337.7|45317.7|45336.5|45316.5|0
1641984250000|2022-01-12 10:44:10|45339|45319|45336.5|45316.5|45339|45319|45336.5|45316.5|7
1641984260000|2022-01-12 10:44:20|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|0
1641984270000|2022-01-12 10:44:30|45334|45314|45339|45319|45339|45319|45334|45314|8
1641984280000|2022-01-12 10:44:40|45337.7|45317.7|45334|45314|45337.7|45317.7|45334|45314|2
1641984290000|2022-01-12 10:44:50|45335.2|45315.2|45335.2|45315.2|45337.7|45317.7|45335.2|45315.2|1
1641984300000|2022-01-12 10:45:00|45334|45314|45334|45314|45334|45314|45334|45314|0
1641984320000|2022-01-12 10:45:20|||||||||3
1641984330000|2022-01-12 10:45:30|||||||||2
1641984340000|2022-01-12 10:45:40|||||||||2
1641984350000|2022-01-12 10:45:50|||||||||4
1641984360000|2022-01-12 10:46:00|45359|45339|45401.5|45381.5|45401.5|45381.5|45359|45339|48
1641984370000|2022-01-12 10:46:10|45400.2|45380.2|45404|45384|45404|45384|45399|45379|5
1641984380000|2022-01-12 10:46:20|45402.7|45382.7|45390.2|45370.2|45404|45384|45390.2|45370.2|13
1641984390000|2022-01-12 10:46:30|45389|45369|45387.7|45367.7|45389|45369|45387.7|45367.7|3
1641984400000|2022-01-12 10:46:40|45394|45374|45399|45379|45399|45379|45394|45374|8
1641984410000|2022-01-12 10:46:50|45396.5|45376.5|45401.5|45381.5|45405.2|45385.2|45396.5|45376.5|8
1641984420000|2022-01-12 10:47:00|45404|45384|45410.2|45390.2|45410.2|45390.2|45404|45384|13
1641984430000|2022-01-12 10:47:10|45411.5|45391.5|45425.2|45405.2|45426.5|45406.5|45411.5|45391.5|32
1641984440000|2022-01-12 10:47:20|45424|45404|45404|45384|45426.5|45406.5|45397.7|45377.7|18
1641984450000|2022-01-12 10:47:30|45405.2|45385.2|45400.2|45380.2|45405.2|45385.2|45400.2|45380.2|7
1641984460000|2022-01-12 10:47:40|45402.7|45382.7|45395.2|45375.2|45402.7|45382.7|45395.2|45375.2|6
1641984470000|2022-01-12 10:47:50|45394|45374|45396.5|45376.5|45399|45379|45394|45374|6
1641984480000|2022-01-12 10:48:00|45395.2|45375.2|45389|45369|45396.5|45376.5|45389|45369|17
1641984490000|2022-01-12 10:48:10|45390.2|45370.2|45389|45369|45391.5|45371.5|45386.5|45366.5|6
1641984500000|2022-01-12 10:48:20|45386.5|45366.5|45384|45364|45386.5|45366.5|45384|45364|4
1641984510000|2022-01-12 10:48:30|45391.5|45371.5|45399|45379|45399|45379|45391.5|45371.5|25
1641984520000|2022-01-12 10:48:40|45382.7|45362.7|45370.2|45350.2|45382.7|45362.7|45320.2|45300.2|81
1641984530000|2022-01-12 10:48:50|45369|45349|45370.2|45350.2|45380.2|45360.2|45369|45349|14
1641984540000|2022-01-12 10:49:00|45371.5|45351.5|45371.5|45351.5|45375.2|45355.2|45371.5|45351.5|5
1641984550000|2022-01-12 10:49:10|45365.2|45345.2|45364|45344|45365.2|45345.2|45364|45344|15
1641984560000|2022-01-12 10:49:20|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|45365.2|45345.2|0
1641984570000|2022-01-12 10:49:30|45366.5|45346.5|45356.5|45336.5|45366.5|45346.5|45356.5|45336.5|11
1641984580000|2022-01-12 10:49:40|45361.5|45341.5|45365.2|45345.2|45366.5|45346.5|45361.5|45341.5|3
1641984590000|2022-01-12 10:49:50|45366.5|45346.5|45362.7|45342.7|45366.5|45346.5|45355.2|45335.2|19
1641984600000|2022-01-12 10:50:00|45364|45344|45359|45339|45365.2|45345.2|45359|45339|6
1641984610000|2022-01-12 10:50:10|45361.5|45341.5|45361.5|45341.5|45361.5|45341.5|45361.5|45341.5|2
1641984620000|2022-01-12 10:50:20|45360.2|45340.2|45356.5|45336.5|45360.2|45340.2|45356.5|45336.5|2
1641984630000|2022-01-12 10:50:30|45357.7|45337.7|45361.5|45341.5|45361.5|45341.5|45356.5|45336.5|0
1641984640000|2022-01-12 10:50:40|45360.2|45340.2|45357.7|45337.7|45360.2|45340.2|45357.7|45337.7|1
1641984650000|2022-01-12 10:50:50|45360.2|45340.2|45341.5|45321.5|45361.5|45341.5|45339|45319|6
1641984660000|2022-01-12 10:51:00|45342.7|45322.7|45346.5|45326.5|45346.5|45326.5|45341.5|45321.5|3
1641984670000|2022-01-12 10:51:10|45349|45329|45354|45334|45357.7|45337.7|45349|45329|3
1641984680000|2022-01-12 10:51:20|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|3
1641984690000|2022-01-12 10:51:30|45351.5|45331.5|45351.5|45331.5|45351.5|45331.5|45351.5|45331.5|4
1641984700000|2022-01-12 10:51:40|45354|45334|45355.2|45335.2|45355.2|45335.2|45354|45334|0
1641984710000|2022-01-12 10:51:50|45356.5|45336.5|45362.7|45342.7|45362.7|45342.7|45356.5|45336.5|0
1641984720000|2022-01-12 10:52:00|45365.2|45345.2|45370.2|45350.2|45371.5|45351.5|45365.2|45345.2|6
1641984730000|2022-01-12 10:52:10|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|6
1641984740000|2022-01-12 10:52:20|||||||||1
1641984750000|2022-01-12 10:52:30|45360.2|45340.2|45361.5|45341.5|45361.5|45341.5|45360.2|45340.2|1
1641984760000|2022-01-12 10:52:40|45362.7|45342.7|45366.5|45346.5|45366.5|45346.5|45362.7|45342.7|3
1641984770000|2022-01-12 10:52:50|45369|45349|45369|45349|45369|45349|45369|45349|1
1641984780000|2022-01-12 10:53:00|45366.5|45346.5|45394|45374|45394|45374|45366.5|45346.5|12
1641984790000|2022-01-12 10:53:10|45389|45369|45387.7|45367.7|45391.5|45371.5|45386.5|45366.5|2
1641984800000|2022-01-12 10:53:20|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|0
1641984810000|2022-01-12 10:53:30|45387.7|45367.7|45389|45369|45389|45369|45386.5|45366.5|1
1641984840000|2022-01-12 10:54:00|45391.5|45371.5|45386.5|45366.5|45394|45374|45386.5|45366.5|11
1641984850000|2022-01-12 10:54:10|45384|45364|45384|45364|45384|45364|45384|45364|5
1641984860000|2022-01-12 10:54:20|45371.5|45351.5|45371.5|45351.5|45376.5|45356.5|45371.5|45351.5|5
1641984870000|2022-01-12 10:54:30|45375.2|45355.2|45375.2|45355.2|45376.5|45356.5|45375.2|45355.2|6
1641984880000|2022-01-12 10:54:40|45381.5|45361.5|45386.5|45366.5|45386.5|45366.5|45381.5|45361.5|6
1641984890000|2022-01-12 10:54:50|45385.2|45365.2|45379|45359|45385.2|45365.2|45379|45359|4
1641984900000|2022-01-12 10:55:00|45376.5|45356.5|45386.5|45366.5|45386.5|45366.5|45376.5|45356.5|17
1641984910000|2022-01-12 10:55:10|45384|45364|45386.5|45366.5|45386.5|45366.5|45384|45364|6
1641984920000|2022-01-12 10:55:20|45384|45364|45386.5|45366.5|45389|45369|45384|45364|3
1641984930000|2022-01-12 10:55:30|45382.7|45362.7|45375.2|45355.2|45382.7|45362.7|45375.2|45355.2|4
1641984950000|2022-01-12 10:55:50|||||||||1
1641984960000|2022-01-12 10:56:00|45372.7|45352.7|45364|45344|45372.7|45352.7|45364|45344|2
1641984970000|2022-01-12 10:56:10|45362.7|45342.7|45359|45339|45362.7|45342.7|45359|45339|12
1641984990000|2022-01-12 10:56:30|45360.2|45340.2|45357.7|45337.7|45360.2|45340.2|45357.7|45337.7|4
1641985000000|2022-01-12 10:56:40|45349|45329|45351.5|45331.5|45351.5|45331.5|45349|45329|11
1641985010000|2022-01-12 10:56:50|45350.2|45330.2|45352.7|45332.7|45352.7|45332.7|45350.2|45330.2|3
1641985020000|2022-01-12 10:57:00|45356.5|45336.5|45359|45339|45362.7|45342.7|45356.5|45336.5|5
1641985030000|2022-01-12 10:57:10|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|3
1641985040000|2022-01-12 10:57:20|45355.2|45335.2|45356.5|45336.5|45357.7|45337.7|45354|45334|5
1641985050000|2022-01-12 10:57:30|45352.7|45332.7|45349|45329|45354|45334|45349|45329|6
1641985060000|2022-01-12 10:57:40|45350.2|45330.2|45347.7|45327.7|45357.7|45337.7|45346.5|45326.5|18
1641985070000|2022-01-12 10:57:50|45346.5|45326.5|45326.4|45306.4|45349|45329|45326.4|45306.4|12
1641985080000|2022-01-12 10:58:00|45325.2|45305.2|45329|45309|45329|45309|45320.2|45300.2|11
1641985090000|2022-01-12 10:58:10|45334|45314|45334|45314|45334|45314|45331.5|45311.5|11
1641985100000|2022-01-12 10:58:20|45332.7|45312.7|45331.5|45311.5|45334|45314|45331.5|45311.5|2
1641985110000|2022-01-12 10:58:30|45334|45314|45326.5|45306.5|45334|45314|45326.5|45306.5|7
1641985120000|2022-01-12 10:58:40|45329|45309|45321.5|45301.5|45329|45309|45321.5|45301.5|10
1641985130000|2022-01-12 10:58:50|45322.7|45302.7|45320.2|45300.2|45322.7|45302.7|45319|45299|8
1641985140000|2022-01-12 10:59:00|45319|45299|45314|45294|45319|45299|45314|45294|8
1641985150000|2022-01-12 10:59:10|45312.7|45292.7|45304|45284|45312.7|45292.7|45304|45284|21
1641985160000|2022-01-12 10:59:20|||||||||2
1641985170000|2022-01-12 10:59:30|45309|45289|45309|45289|45309|45289|45309|45289|22
1641985180000|2022-01-12 10:59:40|45307.7|45287.7|45304|45284|45307.7|45287.7|45301.5|45281.5|8
1641985190000|2022-01-12 10:59:50|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|45301.5|45281.5|0
1641985200000|2022-01-12 11:00:00|45304|45284|45319|45299|45319|45299|45304|45284|9
1641985210000|2022-01-12 11:00:10|45317.7|45297.7|45314|45294|45321.5|45301.5|45314|45294|17
1641985220000|2022-01-12 11:00:20|45312.7|45292.7|45314|45294|45314|45294|45311.5|45291.5|3
1641985230000|2022-01-12 11:00:30|45321.5|45301.5|45332.7|45312.7|45332.7|45312.7|45321.5|45301.5|5
1641985240000|2022-01-12 11:00:40|45322.7|45302.7|45319|45299|45322.7|45302.7|45319|45299|7
1641985250000|2022-01-12 11:00:50|45316.5|45296.5|45316.5|45296.5|45321.5|45301.5|45316.5|45296.5|5
1641985260000|2022-01-12 11:01:00|45314|45294|45321.5|45301.5|45321.5|45301.5|45311.5|45291.5|3
1641985270000|2022-01-12 11:01:10|45320.2|45300.2|45319|45299|45320.2|45300.2|45316.5|45296.5|6
1641985280000|2022-01-12 11:01:20|45322.7|45302.7|45327.7|45307.7|45327.7|45307.7|45320.2|45300.2|4
1641985290000|2022-01-12 11:01:30|45330.2|45310.2|45325.2|45305.2|45330.2|45310.2|45325.2|45305.2|2
1641985300000|2022-01-12 11:01:40|45324|45304|45339|45319|45339|45319|45324|45304|8
1641985310000|2022-01-12 11:01:50|45340.2|45320.2|45341.5|45321.5|45341.5|45321.5|45337.7|45317.7|2
1641985320000|2022-01-12 11:02:00|45345.2|45325.2|45341.5|45321.5|45345.2|45325.2|45341.5|45321.5|1
1641985330000|2022-01-12 11:02:10|45346.5|45326.5|45347.7|45327.7|45347.7|45327.7|45345.2|45325.2|8
1641985340000|2022-01-12 11:02:20|45345.2|45325.2|45354|45334|45354|45334|45345.2|45325.2|5
1641985350000|2022-01-12 11:02:30|45352.7|45332.7|45351.5|45331.5|45352.7|45332.7|45351.5|45331.5|2
1641985360000|2022-01-12 11:02:40|45350.2|45330.2|45349|45329|45350.2|45330.2|45349|45329|4
1641985370000|2022-01-12 11:02:50|||||||||1
1641985380000|2022-01-12 11:03:00|||||||||1
1641985390000|2022-01-12 11:03:10|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|1
1641985410000|2022-01-12 11:03:30|45344|45324|45342.7|45322.7|45344|45324|45342.7|45322.7|6
1641985430000|2022-01-12 11:03:50|||||||||4
1641985440000|2022-01-12 11:04:00|45337.7|45317.7|45335.2|45315.2|45337.7|45317.7|45335.2|45315.2|3
1641985450000|2022-01-12 11:04:10|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|0
1641985460000|2022-01-12 11:04:20|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|1
1641985470000|2022-01-12 11:04:30|45334|45314|45335.2|45315.2|45336.5|45316.5|45334|45314|4
1641985480000|2022-01-12 11:04:40|45336.5|45316.5|45332.7|45312.7|45337.7|45317.7|45332.7|45312.7|3
1641985490000|2022-01-12 11:04:50|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|0
1641985500000|2022-01-12 11:05:00|45330.2|45310.2|45329|45309|45331.5|45311.5|45327.7|45307.7|3
1641985510000|2022-01-12 11:05:10|45330.2|45310.2|45331.5|45311.5|45331.5|45311.5|45330.2|45310.2|0
1641985520000|2022-01-12 11:05:20|45330.2|45310.2|45335.2|45315.2|45335.2|45315.2|45327.7|45307.7|3
1641985530000|2022-01-12 11:05:30|45336.5|45316.5|45344|45324|45344|45324|45336.5|45316.5|4
1641985540000|2022-01-12 11:05:40|45345.2|45325.2|45346.5|45326.5|45346.5|45326.5|45344|45324|8
1641985550000|2022-01-12 11:05:50|45347.7|45327.7|45359|45339|45359|45339|45347.7|45327.7|4
1641985560000|2022-01-12 11:06:00|45360.2|45340.2|45379|45359|45379|45359|45356.5|45336.5|17
1641985570000|2022-01-12 11:06:10|45382.7|45362.7|45379|45359|45384|45364|45379|45359|9
1641985580000|2022-01-12 11:06:20|45381.5|45361.5|45375.2|45355.2|45384|45364|45375.2|45355.2|11
1641985590000|2022-01-12 11:06:30|45374|45354|45374|45354|45374|45354|45374|45354|1
1641985600000|2022-01-12 11:06:40|45376.5|45356.5|45374|45354|45376.5|45356.5|45374|45354|9
1641985610000|2022-01-12 11:06:50|45371.5|45351.5|45376.5|45356.5|45376.5|45356.5|45371.5|45351.5|7
1641985620000|2022-01-12 11:07:00|45381.5|45361.5|45386.5|45366.5|45387.7|45367.7|45381.5|45361.5|4
1641985630000|2022-01-12 11:07:10|45387.7|45367.7|45384|45364|45389|45369|45384|45364|6
1641985640000|2022-01-12 11:07:20|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|1
1641985650000|2022-01-12 11:07:30|45384|45364|45381.5|45361.5|45384|45364|45380.2|45360.2|4
1641985660000|2022-01-12 11:07:40|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|5
1641985670000|2022-01-12 11:07:50|45377.7|45357.7|45380.2|45360.2|45380.2|45360.2|45377.7|45357.7|3
1641985680000|2022-01-12 11:08:00|45369|45349|45371.5|45351.5|45371.5|45351.5|45366.5|45346.5|11
1641985690000|2022-01-12 11:08:10|45366.5|45346.5|45369|45349|45369|45349|45366.5|45346.5|10
1641985700000|2022-01-12 11:08:20|45366.5|45346.5|45366.5|45346.5|45366.5|45346.5|45366.5|45346.5|1
1641985710000|2022-01-12 11:08:30|45369|45349|45369|45349|45369|45349|45369|45349|1
1641985720000|2022-01-12 11:08:40|45364|45344|45361.5|45341.5|45364|45344|45361.5|45341.5|2
1641985730000|2022-01-12 11:08:50|||||||||1
1641985740000|2022-01-12 11:09:00|45362.7|45342.7|45362.7|45342.7|45362.7|45342.7|45361.5|45341.5|3
1641985750000|2022-01-12 11:09:10|45360.2|45340.2|45360.2|45340.2|45362.7|45342.7|45360.2|45340.2|1
1641985760000|2022-01-12 11:09:20|45361.5|45341.5|45361.5|45341.5|45361.5|45341.5|45361.5|45341.5|1
1641985770000|2022-01-12 11:09:30|45357.7|45337.7|45355.2|45335.2|45359|45339|45355.2|45335.2|5
1641985780000|2022-01-12 11:09:40|45354|45334|45344|45324|45354|45334|45344|45324|10
1641985790000|2022-01-12 11:09:50|45345.2|45325.2|45345.2|45325.2|45346.5|45326.5|45342.7|45322.7|4
1641985800000|2022-01-12 11:10:00|45344|45324|45344|45324|45345.2|45325.2|45344|45324|7
1641985810000|2022-01-12 11:10:10|45345.2|45325.2|45331.5|45311.5|45345.2|45325.2|45330.2|45310.2|14
1641985820000|2022-01-12 11:10:20|45330.2|45310.2|45330.2|45310.2|45331.5|45311.5|45329|45309|17
1641985830000|2022-01-12 11:10:30|45329|45309|45334|45314|45334|45314|45329|45309|10
1641985840000|2022-01-12 11:10:40|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|45332.7|45312.7|4
1641985850000|2022-01-12 11:10:50|45335.2|45315.2|45334|45314|45335.2|45315.2|45334|45314|9
1641985860000|2022-01-12 11:11:00|45336.5|45316.5|45339|45319|45339|45319|45334|45314|9
1641985870000|2022-01-12 11:11:10|45345.2|45325.2|45347.7|45327.7|45347.7|45327.7|45345.2|45325.2|5
1641985880000|2022-01-12 11:11:20|45346.5|45326.5|45351.5|45331.5|45351.5|45331.5|45346.5|45326.5|1
1641985890000|2022-01-12 11:11:30|45350.2|45330.2|45346.5|45326.5|45350.2|45330.2|45345.2|45325.2|4
1641985900000|2022-01-12 11:11:40|45347.7|45327.7|45349|45329|45349|45329|45347.7|45327.7|9
1641985920000|2022-01-12 11:12:00|45350.2|45330.2|45349|45329|45350.2|45330.2|45349|45329|2
1641985930000|2022-01-12 11:12:10|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|1
1641985950000|2022-01-12 11:12:30|45345.2|45325.2|45346.5|45326.5|45346.5|45326.5|45345.2|45325.2|6
1641985960000|2022-01-12 11:12:40|45349|45329|45346.5|45326.5|45349|45329|45346.5|45326.5|3
1641985970000|2022-01-12 11:12:50|45345.2|45325.2|45345.2|45325.2|45345.2|45325.2|45345.2|45325.2|0
1641985980000|2022-01-12 11:13:00|45347.7|45327.7|45347.7|45327.7|45349|45329|45346.5|45326.5|4
1641985990000|2022-01-12 11:13:10|45346.5|45326.5|45342.7|45322.7|45347.7|45327.7|45342.7|45322.7|4
1641986000000|2022-01-12 11:13:20|45340.2|45320.2|45334|45314|45340.2|45320.2|45334|45314|9
1641986010000|2022-01-12 11:13:30|45335.2|45315.2|45335.2|45315.2|45335.2|45315.2|45332.7|45312.7|3
1641986020000|2022-01-12 11:13:40|45334|45314|45332.7|45312.7|45334|45314|45332.7|45312.7|0
1641986040000|2022-01-12 11:14:00|45334|45314|45349|45329|45349|45329|45334|45314|10
1641986050000|2022-01-12 11:14:10|45346.5|45326.5|45344|45324|45349|45329|45344|45324|18
1641986060000|2022-01-12 11:14:20|45345.2|45325.2|45342.7|45322.7|45345.2|45325.2|45342.7|45322.7|14
1641986070000|2022-01-12 11:14:30|||||||||6
1641986080000|2022-01-12 11:14:40|45336.5|45316.5|45364|45344|45364|45344|45335.2|45315.2|22
1641986090000|2022-01-12 11:14:50|45359|45339|45360.2|45340.2|45361.5|45341.5|45359|45339|13
1641986100000|2022-01-12 11:15:00|45355.2|45335.2|45389|45369|45389|45369|45354|45334|26
1641986110000|2022-01-12 11:15:10|45387.7|45367.7|45409|45389|45414|45394|45387.7|45367.7|31
1641986120000|2022-01-12 11:15:20|45406.5|45386.5|45397.7|45377.7|45406.5|45386.5|45392.7|45372.7|40
1641986130000|2022-01-12 11:15:30|45399|45379|45409|45389|45409|45389|45399|45379|29
1641986140000|2022-01-12 11:15:40|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|3
1641986150000|2022-01-12 11:15:50|45415.2|45395.2|45420.2|45400.2|45420.2|45400.2|45415.2|45395.2|6
1641986160000|2022-01-12 11:16:00|45422.7|45402.7|45434|45414|45439|45419|45414|45394|81
1641986170000|2022-01-12 11:16:10|45435.2|45415.2|45416.5|45396.5|45435.2|45415.2|45416.5|45396.5|18
1641986180000|2022-01-12 11:16:20|45415.2|45395.2|45401.5|45381.5|45415.2|45395.2|45400.2|45380.2|14
1641986190000|2022-01-12 11:16:30|45402.7|45382.7|45399|45379|45404|45384|45399|45379|10
1641986200000|2022-01-12 11:16:40|45400.2|45380.2|45404|45384|45404|45384|45400.2|45380.2|1
1641986210000|2022-01-12 11:16:50|45402.7|45382.7|45409|45389|45419|45399|45401.5|45381.5|24
1641986220000|2022-01-12 11:17:00|45410.2|45390.2|45429|45409|45430.2|45410.2|45409|45389|19
1641986230000|2022-01-12 11:17:10|45421.5|45401.5|45424|45404|45424|45404|45421.5|45401.5|13
1641986240000|2022-01-12 11:17:20|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|45425.2|45405.2|13
1641986250000|2022-01-12 11:17:30|45426.5|45406.5|45415.2|45395.2|45426.5|45406.5|45415.2|45395.2|13
1641986260000|2022-01-12 11:17:40|45414|45394|45404|45384|45414|45394|45404|45384|8
1641986270000|2022-01-12 11:17:50|45406.5|45386.5|45421.5|45401.5|45421.5|45401.5|45402.7|45382.7|12
1641986280000|2022-01-12 11:18:00|45424|45404|45424|45404|45424|45404|45424|45404|1
1641986290000|2022-01-12 11:18:10|45422.7|45402.7|45424|45404|45424|45404|45422.7|45402.7|7
1641986300000|2022-01-12 11:18:20|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|45421.5|45401.5|4
1641986310000|2022-01-12 11:18:30|45424|45404|45424|45404|45424|45404|45422.7|45402.7|8
1641986320000|2022-01-12 11:18:40|45429|45409|45435.2|45415.2|45435.2|45415.2|45429|45409|9
1641986330000|2022-01-12 11:18:50|45437.7|45417.7|45436.5|45416.5|45439|45419|45436.5|45416.5|4
1641986340000|2022-01-12 11:19:00|45435.2|45415.2|45439|45419|45441.5|45421.5|45435.2|45415.2|9
1641986350000|2022-01-12 11:19:10|45440.2|45420.2|45436.5|45416.5|45446.5|45426.5|45436.5|45416.5|13
1641986360000|2022-01-12 11:19:20|45439|45419|45436.5|45416.5|45439|45419|45436.5|45416.5|8
1641986370000|2022-01-12 11:19:30|45434|45414|45431.5|45411.5|45434|45414|45431.5|45411.5|4
1641986380000|2022-01-12 11:19:40|45435.2|45415.2|45436.5|45416.5|45436.5|45416.5|45435.2|45415.2|8
1641986390000|2022-01-12 11:19:50|||||||||4
1641986400000|2022-01-12 11:20:00|45437.7|45417.7|45434|45414|45437.7|45417.7|45434|45414|31
1641986410000|2022-01-12 11:20:10|45435.2|45415.2|45437.7|45417.7|45437.7|45417.7|45435.2|45415.2|12
1641986420000|2022-01-12 11:20:20|45446.5|45426.5|45449|45429|45449|45429|45446.5|45426.5|13
1641986430000|2022-01-12 11:20:30|45444|45424|45445.2|45425.2|45446.5|45426.5|45444|45424|7
1641986440000|2022-01-12 11:20:40|45446.5|45426.5|45449|45429|45451.5|45431.5|45446.5|45426.5|3
1641986450000|2022-01-12 11:20:50|45454|45434|45459|45439|45459|45439|45454|45434|35
1641986460000|2022-01-12 11:21:00|45462.7|45442.7|45471.5|45451.5|45471.5|45451.5|45462.7|45442.7|24
1641986470000|2022-01-12 11:21:10|45470.2|45450.2|45459|45439|45470.2|45450.2|45459|45439|9
1641986480000|2022-01-12 11:21:20|45464|45444|45465.2|45445.2|45465.2|45445.2|45464|45444|17
1641986490000|2022-01-12 11:21:30|45466.5|45446.5|45469|45449|45469|45449|45464|45444|11
1641986500000|2022-01-12 11:21:40|45465.2|45445.2|45470.2|45450.2|45470.2|45450.2|45465.2|45445.2|7
1641986510000|2022-01-12 11:21:50|45469|45449|45485.2|45465.2|45489|45469|45469|45449|50
1641986520000|2022-01-12 11:22:00|45489|45469|45484|45464|45489|45469|45481.5|45461.5|11
1641986530000|2022-01-12 11:22:10|45479|45459|45470.2|45450.2|45479|45459|45469|45449|32
1641986540000|2022-01-12 11:22:20|45469|45449|45462.7|45442.7|45469|45449|45461.5|45441.5|3
1641986550000|2022-01-12 11:22:30|45464|45444|45467.7|45447.7|45467.7|45447.7|45464|45444|3
1641986560000|2022-01-12 11:22:40|45466.5|45446.5|45465.2|45445.2|45466.5|45446.5|45465.2|45445.2|8
1641986570000|2022-01-12 11:22:50|45464|45444|45466.5|45446.5|45466.5|45446.5|45464|45444|3
1641986580000|2022-01-12 11:23:00|45469|45449|45482.7|45462.7|45482.7|45462.7|45469|45449|23
1641986590000|2022-01-12 11:23:10|45484|45464|45489|45469|45491.5|45471.5|45484|45464|11
1641986600000|2022-01-12 11:23:20|||||||||9
1641986610000|2022-01-12 11:23:30|45484|45464|45479|45459|45484|45464|45479|45459|13
1641986620000|2022-01-12 11:23:40|45476.5|45456.5|45475.2|45455.2|45476.5|45456.5|45471.5|45451.5|9
1641986630000|2022-01-12 11:23:50|45474|45454|45477.7|45457.7|45477.7|45457.7|45474|45454|7
1641986640000|2022-01-12 11:24:00|45479|45459|45481.5|45461.5|45481.5|45461.5|45475.2|45455.2|19
1641986650000|2022-01-12 11:24:10|45489|45469|45489|45469|45491.5|45471.5|45489|45469|14
1641986660000|2022-01-12 11:24:20|45502.7|45482.7|45509|45489|45509|45489|45502.7|45482.7|24
1641986670000|2022-01-12 11:24:30|45507.7|45487.7|45511.5|45491.5|45511.5|45491.5|45504|45484|20
1641986680000|2022-01-12 11:24:40|45510.2|45490.2|45509|45489|45511.5|45491.5|45509|45489|12
1641986690000|2022-01-12 11:24:50|45507.7|45487.7|45515.2|45495.2|45515.2|45495.2|45505.2|45485.2|26
1641986700000|2022-01-12 11:25:00|45516.5|45496.5|45519|45499|45521.5|45501.5|45514|45494|42
1641986710000|2022-01-12 11:25:10|45517.7|45497.7|45516.5|45496.5|45519|45499|45514|45494|10
1641986720000|2022-01-12 11:25:20|45517.7|45497.7|45545.2|45525.2|45547.7|45527.7|45517.7|45497.7|27
1641986730000|2022-01-12 11:25:30|45544|45524|45541.5|45521.5|45545.2|45525.2|45541.5|45521.5|12
1641986740000|2022-01-12 11:25:40|45542.7|45522.7|45540.2|45520.2|45544|45524|45540.2|45520.2|18
1641986750000|2022-01-12 11:25:50|45539|45519|45531.5|45511.5|45539|45519|45531.5|45511.5|8
1641986760000|2022-01-12 11:26:00|45521.5|45501.5|45524|45504|45524|45504|45519|45499|14
1641986770000|2022-01-12 11:26:10|45525.2|45505.2|45527.7|45507.7|45531.5|45511.5|45525.2|45505.2|8
1641986780000|2022-01-12 11:26:20|45531.5|45511.5|45534|45514|45534|45514|45530.2|45510.2|3
1641986790000|2022-01-12 11:26:30|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|12
1641986800000|2022-01-12 11:26:40|45537.8|45517.8|45536.5|45516.5|45537.8|45517.8|45536.5|45516.5|3
1641986810000|2022-01-12 11:26:50|45539|45519|45534|45514|45539|45519|45531.5|45511.5|11
1641986820000|2022-01-12 11:27:00|45535.3|45515.3|45524|45504|45535.3|45515.3|45524|45504|9
1641986830000|2022-01-12 11:27:10|45519|45499|45517.7|45497.7|45520.2|45500.2|45516.5|45496.5|13
1641986840000|2022-01-12 11:27:20|45520.2|45500.2|45520.2|45500.2|45524|45504|45518.9|45498.9|17
1641986850000|2022-01-12 11:27:30|45519|45499|45521.5|45501.5|45521.5|45501.5|45516.5|45496.5|9
1641986860000|2022-01-12 11:27:40|45520.2|45500.2|45515.2|45495.2|45520.2|45500.2|45512.7|45492.7|4
1641986870000|2022-01-12 11:27:50|45514|45494|45519|45499|45520.2|45500.2|45511.5|45491.5|12
1641986880000|2022-01-12 11:28:00|45521.5|45501.5|45530.2|45510.2|45530.2|45510.2|45521.5|45501.5|18
1641986890000|2022-01-12 11:28:10|45531.5|45511.5|45530.2|45510.2|45531.5|45511.5|45530.2|45510.2|3
1641986900000|2022-01-12 11:28:20|45529|45509|45520.2|45500.2|45529|45509|45520.2|45500.2|14
1641986910000|2022-01-12 11:28:30|45519|45499|45524|45504|45524|45504|45519|45499|9
1641986920000|2022-01-12 11:28:40|45526.5|45506.5|45531.5|45511.5|45531.5|45511.5|45526.5|45506.5|19
1641986930000|2022-01-12 11:28:50|45530.3|45510.3|45549|45529|45554|45534|45530.3|45510.3|20
1641986940000|2022-01-12 11:29:00|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|45550.2|45530.2|2
1641986950000|2022-01-12 11:29:10|45551.5|45531.5|45550.2|45530.2|45551.5|45531.5|45549|45529|10
1641986960000|2022-01-12 11:29:20|45549|45529|45549|45529|45549|45529|45549|45529|2
1641986970000|2022-01-12 11:29:30|45546.5|45526.5|45549|45529|45549|45529|45544|45524|6
1641986980000|2022-01-12 11:29:40|||||||||2
1641986990000|2022-01-12 11:29:50|||||||||2
1641987000000|2022-01-12 11:30:00|45542.7|45522.7|45554|45534|45554|45534|45541.5|45521.5|28
1641987010000|2022-01-12 11:30:10|45549|45529|45546.5|45526.5|45549|45529|45546.5|45526.5|6
1641987020000|2022-01-12 11:30:20|45549|45529|45549|45529|45549|45529|45546.5|45526.5|6
1641987030000|2022-01-12 11:30:30|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|8
1641987040000|2022-01-12 11:30:40|45552.7|45532.7|45565.2|45545.2|45565.2|45545.2|45552.7|45532.7|35
1641987050000|2022-01-12 11:30:50|45564|45544|45564|45544|45570.2|45550.2|45561.5|45541.5|40
1641987060000|2022-01-12 11:31:00|45562.7|45542.7|45564|45544|45564|45544|45560.2|45540.2|11
1641987070000|2022-01-12 11:31:10|45557.7|45537.7|45557.7|45537.7|45557.7|45537.7|45555.2|45535.2|8
1641987080000|2022-01-12 11:31:20|45556.4|45536.4|45551.5|45531.5|45556.4|45536.4|45549|45529|6
1641987090000|2022-01-12 11:31:30|45552.7|45532.7|45554|45534|45556.5|45536.5|45552.7|45532.7|16
1641987100000|2022-01-12 11:31:40|45551.5|45531.5|45544|45524|45551.5|45531.5|45542.7|45522.7|12
1641987110000|2022-01-12 11:31:50|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|6
1641987120000|2022-01-12 11:32:00|45547.7|45527.7|45549|45529|45549|45529|45546.5|45526.5|13
1641987130000|2022-01-12 11:32:10|45550.2|45530.2|45555.2|45535.2|45555.2|45535.2|45550.2|45530.2|1
1641987140000|2022-01-12 11:32:20|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|45549|45529|4
1641987150000|2022-01-12 11:32:30|45550.2|45530.2|45555.2|45535.2|45555.2|45535.2|45550.2|45530.2|2
1641987160000|2022-01-12 11:32:40|45559|45539|45561.5|45541.5|45561.5|45541.5|45557.7|45537.7|7
1641987170000|2022-01-12 11:32:50|45560.2|45540.2|45556.5|45536.5|45561.5|45541.5|45556.5|45536.5|8
1641987180000|2022-01-12 11:33:00|45552.7|45532.7|45538.9|45518.9|45552.7|45532.7|45536.4|45516.4|16
1641987190000|2022-01-12 11:33:10|45536.4|45516.4|45529|45509|45536.4|45516.4|45529|45509|5
1641987200000|2022-01-12 11:33:20|45527.7|45507.7|45532.7|45512.7|45532.7|45512.7|45527.7|45507.7|6
1641987210000|2022-01-12 11:33:30|45535.2|45515.2|45544|45524|45544|45524|45534|45514|4
1641987220000|2022-01-12 11:33:40|45542.7|45522.7|45545.2|45525.2|45545.2|45525.2|45542.7|45522.7|11
1641987230000|2022-01-12 11:33:50|45544|45524|45534|45514|45544|45524|45534|45514|6
1641987240000|2022-01-12 11:34:00|45535.2|45515.2|45546.5|45526.5|45546.5|45526.5|45535.2|45515.2|8
1641987250000|2022-01-12 11:34:10|45544|45524|45546.5|45526.5|45546.5|45526.5|45544|45524|4
1641987260000|2022-01-12 11:34:20|45545.2|45525.2|45547.7|45527.7|45549|45529|45545.2|45525.2|9
1641987270000|2022-01-12 11:34:30|45546.5|45526.5|45544|45524|45549|45529|45544|45524|3
1641987280000|2022-01-12 11:34:40|45545.2|45525.2|45546.5|45526.5|45549|45529|45545.2|45525.2|4
1641987290000|2022-01-12 11:34:50|45547.7|45527.7|45545.2|45525.2|45549|45529|45545.2|45525.2|5
1641987300000|2022-01-12 11:35:00|45539|45519|45534|45514|45539|45519|45534|45514|36
1641987310000|2022-01-12 11:35:10|45535.2|45515.2|45534|45514|45535.2|45515.2|45534|45514|12
1641987320000|2022-01-12 11:35:20|45532.7|45512.7|45529|45509|45534|45514|45529|45509|12
1641987330000|2022-01-12 11:35:30|45530.2|45510.2|45534|45514|45534|45514|45529|45509|7
1641987340000|2022-01-12 11:35:40|45535.2|45515.2|45531.5|45511.5|45535.2|45515.2|45531.5|45511.5|20
1641987350000|2022-01-12 11:35:50|45529|45509|45522.7|45502.7|45529|45509|45522.7|45502.7|6
1641987360000|2022-01-12 11:36:00|45524|45504|45529|45509|45529|45509|45524|45504|20
1641987370000|2022-01-12 11:36:10|45527.7|45507.7|45527.7|45507.7|45529|45509|45527.7|45507.7|13
1641987380000|2022-01-12 11:36:20|45529|45509|45535.2|45515.2|45535.2|45515.2|45529|45509|8
1641987390000|2022-01-12 11:36:30|45536.5|45516.5|45540.2|45520.2|45540.2|45520.2|45536.5|45516.5|18
1641987400000|2022-01-12 11:36:40|45541.5|45521.5|45539|45519|45541.5|45521.5|45539|45519|7
1641987410000|2022-01-12 11:36:50|45536.5|45516.5|45539|45519|45539|45519|45535.2|45515.2|8
1641987420000|2022-01-12 11:37:00|45541.5|45521.5|45561.5|45541.5|45561.5|45541.5|45541.5|45521.5|31
1641987430000|2022-01-12 11:37:10|45560.2|45540.2|45566.5|45546.5|45569|45549|45560.2|45540.2|25
1641987440000|2022-01-12 11:37:20|45564|45544|45556.5|45536.5|45564|45544|45554|45534|16
1641987450000|2022-01-12 11:37:30|45554|45534|45551.5|45531.5|45555.2|45535.2|45551.5|45531.5|3
1641987460000|2022-01-12 11:37:40|45554|45534|45551.5|45531.5|45555.2|45535.2|45551.5|45531.5|5
1641987470000|2022-01-12 11:37:50|45550.2|45530.2|45546.5|45526.5|45551.5|45531.5|45546.5|45526.5|13
1641987480000|2022-01-12 11:38:00|45547.7|45527.7|45544|45524|45549|45529|45544|45524|11
1641987490000|2022-01-12 11:38:10|45545.2|45525.2|45551.5|45531.5|45551.5|45531.5|45545.2|45525.2|12
1641987500000|2022-01-12 11:38:20|45554|45534|45565.2|45545.2|45565.2|45545.2|45554|45534|13
1641987510000|2022-01-12 11:38:30|45566.5|45546.5|45567.7|45547.7|45569|45549|45566.5|45546.5|4
1641987520000|2022-01-12 11:38:40|45566.4|45546.4|45565.2|45545.2|45566.4|45546.4|45565.2|45545.2|0
1641987530000|2022-01-12 11:38:50|45567.7|45547.7|45569|45549|45569|45549|45567.7|45547.7|8
1641987540000|2022-01-12 11:39:00|45566.5|45546.5|45566.5|45546.5|45566.5|45546.5|45566.5|45546.5|5
1641987550000|2022-01-12 11:39:10|||||||||1
1641987560000|2022-01-12 11:39:20|45561.5|45541.5|45559|45539|45561.5|45541.5|45559|45539|4
1641987570000|2022-01-12 11:39:30|45561.5|45541.5|45560.2|45540.2|45561.5|45541.5|45560.2|45540.2|6
1641987580000|2022-01-12 11:39:40|45561.5|45541.5|45564|45544|45564|45544|45560.2|45540.2|5
1641987590000|2022-01-12 11:39:50|45566.5|45546.5|45564|45544|45566.5|45546.5|45564|45544|15
1641987600000|2022-01-12 11:40:00|45561.5|45541.5|45562.7|45542.7|45564|45544|45559|45539|13
1641987610000|2022-01-12 11:40:10|45561.5|45541.5|45559|45539|45561.5|45541.5|45559|45539|6
1641987620000|2022-01-12 11:40:20|45557.7|45537.7|45565.2|45545.2|45565.2|45545.2|45557.7|45537.7|10
1641987630000|2022-01-12 11:40:30|45567.7|45547.7|45570.2|45550.2|45574|45554|45566.5|45546.5|16
1641987640000|2022-01-12 11:40:40|45574|45554|45627.7|45607.7|45629|45609|45574|45554|65
1641987650000|2022-01-12 11:40:50|45626.5|45606.5|45620.2|45600.2|45627.7|45607.7|45616.5|45596.5|13
1641987660000|2022-01-12 11:41:00|45616.5|45596.5|45616.5|45596.5|45621.5|45601.5|45616.5|45596.5|19
1641987670000|2022-01-12 11:41:10|45617.7|45597.7|45604|45584|45617.7|45597.7|45604|45584|18
1641987680000|2022-01-12 11:41:20|45602.7|45582.7|45604|45584|45606.5|45586.5|45602.7|45582.7|7
1641987690000|2022-01-12 11:41:30|45602.7|45582.7|45609|45589|45609|45589|45602.7|45582.7|9
1641987700000|2022-01-12 11:41:40|45606.5|45586.5|45609|45589|45611.5|45591.5|45602.7|45582.7|22
1641987710000|2022-01-12 11:41:50|45606.5|45586.5|45604|45584|45606.5|45586.5|45604|45584|6
1641987720000|2022-01-12 11:42:00|45606.5|45586.5|45600.2|45580.2|45606.5|45586.5|45600.2|45580.2|11
1641987730000|2022-01-12 11:42:10|45599|45579|45596.5|45576.5|45599|45579|45591.5|45571.5|7
1641987740000|2022-01-12 11:42:20|45599|45579|45591.5|45571.5|45599|45579|45591.5|45571.5|8
1641987750000|2022-01-12 11:42:30|45592.7|45572.7|45589|45569|45594|45574|45589|45569|5
1641987760000|2022-01-12 11:42:40|45591.5|45571.5|45584|45564|45591.5|45571.5|45584|45564|23
1641987770000|2022-01-12 11:42:50|45582.7|45562.7|45575.2|45555.2|45582.7|45562.7|45575.2|45555.2|20
1641987780000|2022-01-12 11:43:00|45581.5|45561.5|45584|45564|45584|45564|45581.5|45561.5|21
1641987790000|2022-01-12 11:43:10|45581.5|45561.5|45585.2|45565.2|45586.5|45566.5|45581.5|45561.5|18
1641987800000|2022-01-12 11:43:20|45584|45564|45571.5|45551.5|45584|45564|45569|45549|19
1641987810000|2022-01-12 11:43:30|45570.2|45550.2|45555.2|45535.2|45570.2|45550.2|45555.2|45535.2|5
1641987820000|2022-01-12 11:43:40|45554|45534|45555.2|45535.2|45555.2|45535.2|45552.7|45532.7|19
1641987830000|2022-01-12 11:43:50|45559|45539|45559|45539|45559|45539|45559|45539|4
1641987840000|2022-01-12 11:44:00|45557.7|45537.7|45541.5|45521.5|45557.7|45537.7|45541.5|45521.5|26
1641987850000|2022-01-12 11:44:10|45544|45524|45551.5|45531.5|45551.5|45531.5|45544|45524|8
1641987860000|2022-01-12 11:44:20|45554|45534|45557.7|45537.7|45557.7|45537.7|45549|45529|6
1641987870000|2022-01-12 11:44:30|45559|45539|45546.5|45526.5|45559|45539|45546.5|45526.5|15
1641987880000|2022-01-12 11:44:40|45549|45529|45550.2|45530.2|45550.2|45530.2|45549|45529|0
1641987890000|2022-01-12 11:44:50|45549|45529|45546.5|45526.5|45549|45529|45545.2|45525.2|5
1641987900000|2022-01-12 11:45:00|45544|45524|45551.5|45531.5|45551.5|45531.5|45544|45524|13
1641987910000|2022-01-12 11:45:10|45556.5|45536.5|45560.2|45540.2|45566.5|45546.5|45556.5|45536.5|29
1641987920000|2022-01-12 11:45:20|45559|45539|45544|45524|45559|45539|45544|45524|10
1641987930000|2022-01-12 11:45:30|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45540.2|45520.2|8
1641987940000|2022-01-12 11:45:40|||||||||2
1641987950000|2022-01-12 11:45:50|45539|45519|45554|45534|45554|45534|45539|45519|21
1641987960000|2022-01-12 11:46:00|45559|45539|45559|45539|45559|45539|45559|45539|10
1641987970000|2022-01-12 11:46:10|45560.2|45540.2|45559|45539|45564|45544|45559|45539|7
1641987980000|2022-01-12 11:46:20|45560.2|45540.2|45564|45544|45564|45544|45560.2|45540.2|2
1641987990000|2022-01-12 11:46:30|45562.7|45542.7|45570.2|45550.2|45570.2|45550.2|45560.2|45540.2|5
1641988000000|2022-01-12 11:46:40|45574|45554|45581.5|45561.5|45581.5|45561.5|45574|45554|10
1641988010000|2022-01-12 11:46:50|45582.7|45562.7|45585.2|45565.2|45585.2|45565.2|45582.7|45562.7|3
1641988020000|2022-01-12 11:47:00|45586.5|45566.5|45594|45574|45594|45574|45586.5|45566.5|7
1641988030000|2022-01-12 11:47:10|45592.7|45572.7|45584|45564|45592.7|45572.7|45584|45564|8
1641988040000|2022-01-12 11:47:20|45581.4|45561.4|45584|45564|45584|45564|45579|45559|9
1641988050000|2022-01-12 11:47:30|45581.5|45561.5|45579|45559|45584|45564|45579|45559|6
1641988060000|2022-01-12 11:47:40|45574|45554|45572.7|45552.7|45574|45554|45569|45549|15
1641988070000|2022-01-12 11:47:50|45570.2|45550.2|45569|45549|45570.2|45550.2|45569|45549|12
1641988080000|2022-01-12 11:48:00|45566.5|45546.5|45570.2|45550.2|45572.7|45552.7|45566.5|45546.5|5
1641988090000|2022-01-12 11:48:10|||||||||3
1641988100000|2022-01-12 11:48:20|45574|45554|45570.2|45550.2|45575.2|45555.2|45569|45549|0
1641988110000|2022-01-12 11:48:30|45569|45549|45557.7|45537.7|45569|45549|45557.7|45537.7|15
1641988120000|2022-01-12 11:48:40|45559|45539|45560.2|45540.2|45560.2|45540.2|45559|45539|1
1641988130000|2022-01-12 11:48:50|45557.7|45537.7|45561.5|45541.5|45562.7|45542.7|45556.5|45536.5|6
1641988140000|2022-01-12 11:49:00|45564|45544|45565.2|45545.2|45566.5|45546.5|45564|45544|5
1641988150000|2022-01-12 11:49:10|45564|45544|45561.5|45541.5|45566.5|45546.5|45561.5|45541.5|4
1641988160000|2022-01-12 11:49:20|45564|45544|45564|45544|45564|45544|45564|45544|3
1641988170000|2022-01-12 11:49:30|45562.7|45542.7|45564|45544|45564|45544|45561.5|45541.5|9
1641988180000|2022-01-12 11:49:40|45562.7|45542.7|45564|45544|45564|45544|45561.5|45541.5|13
1641988190000|2022-01-12 11:49:50|45561.5|45541.5|45562.7|45542.7|45562.7|45542.7|45560.2|45540.2|15
1641988200000|2022-01-12 11:50:00|45560.2|45540.2|45550.2|45530.2|45560.2|45540.2|45550.2|45530.2|8
1641988210000|2022-01-12 11:50:10|45546.5|45526.5|45546.5|45526.5|45546.5|45526.5|45545.2|45525.2|7
1641988220000|2022-01-12 11:50:20|45545.2|45525.2|45547.7|45527.7|45547.7|45527.7|45545.2|45525.2|9
1641988230000|2022-01-12 11:50:30|45546.5|45526.5|45544|45524|45546.5|45526.5|45544|45524|1
1641988240000|2022-01-12 11:50:40|45546.5|45526.5|45551.5|45531.5|45551.5|45531.5|45546.5|45526.5|5
1641988250000|2022-01-12 11:50:50|45550.2|45530.2|45544|45524|45551.5|45531.5|45544|45524|6
1641988260000|2022-01-12 11:51:00|45540.2|45520.2|45536.5|45516.5|45540.2|45520.2|45536.5|45516.5|5
1641988270000|2022-01-12 11:51:10|45535.2|45515.2|45520.2|45500.2|45535.2|45515.2|45520.2|45500.2|14
1641988280000|2022-01-12 11:51:20|45517.7|45497.7|45524|45504|45524|45504|45515.2|45495.2|5
1641988290000|2022-01-12 11:51:30|45521.5|45501.5|45514|45494|45525.2|45505.2|45514|45494|9
1641988300000|2022-01-12 11:51:40|45515.2|45495.2|45520.2|45500.2|45520.2|45500.2|45515.2|45495.2|8
1641988310000|2022-01-12 11:51:50|45525.2|45505.2|45532.7|45512.7|45532.7|45512.7|45525.2|45505.2|2
1641988320000|2022-01-12 11:52:00|45534|45514|45532.7|45512.7|45535.2|45515.2|45532.7|45512.7|6
1641988330000|2022-01-12 11:52:10|45531.5|45511.5|45530.2|45510.2|45531.5|45511.5|45529|45509|3
1641988340000|2022-01-12 11:52:20|45529|45509|45541.5|45521.5|45541.5|45521.5|45529|45509|5
1641988350000|2022-01-12 11:52:30|45532.7|45512.7|45534|45514|45534|45514|45531.5|45511.5|9
1641988360000|2022-01-12 11:52:40|45535.2|45515.2|45536.5|45516.5|45536.5|45516.5|45534|45514|0
1641988370000|2022-01-12 11:52:50|45527.7|45507.7|45547.7|45527.7|45549|45529|45527.7|45507.7|13
1641988380000|2022-01-12 11:53:00|45549|45529|45541.5|45521.5|45549|45529|45540.2|45520.2|10
1641988390000|2022-01-12 11:53:10|45539|45519|45534|45514|45539|45519|45534|45514|14
1641988400000|2022-01-12 11:53:20|45530.2|45510.2|45526.5|45506.5|45530.2|45510.2|45526.5|45506.5|4
1641988410000|2022-01-12 11:53:30|45524|45504|45529|45509|45529|45509|45524|45504|4
1641988420000|2022-01-12 11:53:40|45535.2|45515.2|45539|45519|45540.2|45520.2|45535.2|45515.2|8
1641988430000|2022-01-12 11:53:50|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|5
1641988440000|2022-01-12 11:54:00|45551.5|45531.5|45542.7|45522.7|45551.5|45531.5|45542.7|45522.7|20
1641988450000|2022-01-12 11:54:10|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|45541.5|45521.5|5
1641988460000|2022-01-12 11:54:20|45535.2|45515.2|45534|45514|45536.5|45516.5|45529|45509|7
1641988470000|2022-01-12 11:54:30|45535.2|45515.2|45526.5|45506.5|45540.2|45520.2|45526.5|45506.5|13
1641988480000|2022-01-12 11:54:40|45525.2|45505.2|45529|45509|45529|45509|45524|45504|8
1641988490000|2022-01-12 11:54:50|45534|45514|45536.5|45516.5|45539|45519|45534|45514|2
1641988500000|2022-01-12 11:55:00|45539|45519|45545.2|45525.2|45545.2|45525.2|45531.5|45511.5|22
1641988510000|2022-01-12 11:55:10|45549|45529|45556.5|45536.5|45556.5|45536.5|45549|45529|8
1641988520000|2022-01-12 11:55:20|45555.2|45535.2|45555.2|45535.2|45555.2|45535.2|45554|45534|5
1641988530000|2022-01-12 11:55:30|45554|45534|45554|45534|45554|45534|45554|45534|1
1641988540000|2022-01-12 11:55:40|45552.7|45532.7|45542.7|45522.7|45554|45534|45542.7|45522.7|12
1641988550000|2022-01-12 11:55:50|45547.7|45527.7|45551.5|45531.5|45551.5|45531.5|45544|45524|4
1641988560000|2022-01-12 11:56:00|45550.2|45530.2|45551.5|45531.5|45551.5|45531.5|45550.2|45530.2|2
1641988570000|2022-01-12 11:56:10|45552.7|45532.7|45555.2|45535.2|45555.2|45535.2|45551.5|45531.5|1
1641988580000|2022-01-12 11:56:20|45554|45534|45551.5|45531.5|45554|45534|45550.2|45530.2|2
1641988590000|2022-01-12 11:56:30|45550.2|45530.2|45550.2|45530.2|45554|45534|45550.2|45530.2|7
1641988600000|2022-01-12 11:56:40|45549|45529|45549|45529|45551.5|45531.5|45549|45529|4
1641988610000|2022-01-12 11:56:50|45550.2|45530.2|45551.5|45531.5|45551.5|45531.5|45550.2|45530.2|0
1641988620000|2022-01-12 11:57:00|45552.7|45532.7|45561.5|45541.5|45561.5|45541.5|45552.7|45532.7|13
1641988630000|2022-01-12 11:57:10|45559|45539|45559|45539|45559|45539|45559|45539|8
1641988640000|2022-01-12 11:57:20|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|3
1641988650000|2022-01-12 11:57:30|45556.5|45536.5|45556.5|45536.5|45556.5|45536.5|45555.2|45535.2|12
1641988660000|2022-01-12 11:57:40|45559|45539|45570.2|45550.2|45572.7|45552.7|45559|45539|8
1641988670000|2022-01-12 11:57:50|45569|45549|45564|45544|45569|45549|45564|45544|12
1641988680000|2022-01-12 11:58:00|45569|45549|45574|45554|45574|45554|45569|45549|8
1641988690000|2022-01-12 11:58:10|45576.5|45556.5|45576.5|45556.5|45579|45559|45574|45554|11
1641988700000|2022-01-12 11:58:20|45579|45559|45581.5|45561.5|45581.5|45561.5|45579|45559|2
1641988710000|2022-01-12 11:58:30|45580.2|45560.2|45575.2|45555.2|45580.2|45560.2|45574|45554|5
1641988720000|2022-01-12 11:58:40|||||||||4
1641988730000|2022-01-12 11:58:50|45576.5|45556.5|45570.2|45550.2|45576.5|45556.5|45570.2|45550.2|7
1641988750000|2022-01-12 11:59:10|45569|45549|45576.5|45556.5|45576.5|45556.5|45569|45549|3
1641988760000|2022-01-12 11:59:20|45575.2|45555.2|45569|45549|45575.2|45555.2|45569|45549|7
1641988770000|2022-01-12 11:59:30|45570.2|45550.2|45571.5|45551.5|45571.5|45551.5|45569|45549|4
1641988780000|2022-01-12 11:59:40|45570.2|45550.2|45570.2|45550.2|45570.2|45550.2|45570.2|45550.2|3
1641988790000|2022-01-12 11:59:50|45571.5|45551.5|45569|45549|45571.5|45551.5|45569|45549|0
1641988800000|2022-01-12 12:00:00|45570.2|45550.2|45560.2|45540.2|45570.2|45550.2|45559|45539|9
1641988810000|2022-01-12 12:00:10|45561.5|45541.5|45546.5|45526.5|45561.5|45541.5|45541.5|45521.5|19
1641988820000|2022-01-12 12:00:20|45545.2|45525.2|45534|45514|45545.2|45525.2|45534|45514|7
1641988830000|2022-01-12 12:00:30|45532.7|45512.7|45542.7|45522.7|45542.7|45522.7|45531.5|45511.5|8
1641988840000|2022-01-12 12:00:40|45545.2|45525.2|45532.7|45512.7|45545.2|45525.2|45532.7|45512.7|14
1641988850000|2022-01-12 12:00:50|45530.2|45510.2|45531.5|45511.5|45537.7|45517.7|45527.7|45507.7|19
1641988860000|2022-01-12 12:01:00|45532.7|45512.7|45561.5|45541.5|45566.5|45546.5|45530.2|45510.2|40
1641988870000|2022-01-12 12:01:10|45559|45539|45561.5|45541.5|45561.5|45541.5|45559|45539|7
1641988880000|2022-01-12 12:01:20|45562.7|45542.7|45559|45539|45562.7|45542.7|45559|45539|3
1641988890000|2022-01-12 12:01:30|45561.5|45541.5|45565.2|45545.2|45566.5|45546.5|45561.5|45541.5|11
1641988900000|2022-01-12 12:01:40|45567.7|45547.7|45579|45559|45580.2|45560.2|45567.7|45547.7|17
1641988910000|2022-01-12 12:01:50|45580.2|45560.2|45597.7|45577.7|45597.7|45577.7|45580.2|45560.2|13
1641988920000|2022-01-12 12:02:00|45592.7|45572.7|45611.5|45591.5|45619|45599|45592.7|45572.7|34
1641988930000|2022-01-12 12:02:10|45609|45589|45604|45584|45609|45589|45604|45584|15
1641988940000|2022-01-12 12:02:20|45599|45579|45604|45584|45604|45584|45599|45579|15
1641988950000|2022-01-12 12:02:30|45605.2|45585.2|45616.5|45596.5|45616.5|45596.5|45605.2|45585.2|4
1641988960000|2022-01-12 12:02:40|45619|45599|45620.2|45600.2|45620.2|45600.2|45615.2|45595.2|28
1641988970000|2022-01-12 12:02:50|45622.7|45602.7|45642.7|45622.7|45647.7|45627.7|45620.2|45600.2|56
1641988980000|2022-01-12 12:03:00|45644|45624|45644|45624|45644|45624|45644|45624|8
1641988990000|2022-01-12 12:03:10|45639|45619|45646.5|45626.5|45649|45629|45639|45619|44
1641989000000|2022-01-12 12:03:20|45649|45629|45671.5|45651.5|45675.2|45655.2|45649|45629|82
1641989010000|2022-01-12 12:03:30|45669|45649|45664|45644|45674|45654|45661.5|45641.5|31
1641989020000|2022-01-12 12:03:40|45659|45639|45644|45624|45659|45639|45640.2|45620.2|71
1641989030000|2022-01-12 12:03:50|45642.7|45622.7|45644|45624|45646.5|45626.5|45641.5|45621.5|42
1641989040000|2022-01-12 12:04:00|45646.4|45626.4|45630.2|45610.2|45646.5|45626.5|45630.2|45610.2|57
1641989050000|2022-01-12 12:04:10|45627.7|45607.7|45614|45594|45629|45609|45614|45594|22
1641989060000|2022-01-12 12:04:20|45610.2|45590.2|45590.2|45570.2|45610.2|45590.2|45590.2|45570.2|13
1641989070000|2022-01-12 12:04:30|45592.7|45572.7|45595.2|45575.2|45597.7|45577.7|45590.2|45570.2|28
1641989080000|2022-01-12 12:04:40|45594|45574|45602.7|45582.7|45602.7|45582.7|45594|45574|17
1641989090000|2022-01-12 12:04:50|45597.7|45577.7|45595.2|45575.2|45597.7|45577.7|45595.2|45575.2|12
1641989100000|2022-01-12 12:05:00|45592.7|45572.7|45621.5|45601.5|45621.5|45601.5|45592.7|45572.7|20
1641989110000|2022-01-12 12:05:10|45622.7|45602.7|45612.7|45592.7|45622.7|45602.7|45611.5|45591.5|12
1641989120000|2022-01-12 12:05:20|45614|45594|45614|45594|45614|45594|45612.7|45592.7|6
1641989130000|2022-01-12 12:05:30|45612.7|45592.7|45606.5|45586.5|45614|45594|45606.5|45586.5|9
1641989140000|2022-01-12 12:05:40|45607.7|45587.7|45596.5|45576.5|45607.7|45587.7|45596.5|45576.5|11
1641989150000|2022-01-12 12:05:50|45587.7|45567.7|45589|45569|45589|45569|45587.7|45567.7|6
1641989160000|2022-01-12 12:06:00|45592.7|45572.7|45601.5|45581.5|45601.5|45581.5|45592.7|45572.7|10
1641989170000|2022-01-12 12:06:10|45594|45574|45599|45579|45599|45579|45592.7|45572.7|14
1641989180000|2022-01-12 12:06:20|45597.7|45577.7|45614|45594|45614|45594|45597.7|45577.7|29
1641989190000|2022-01-12 12:06:30|45612.7|45592.7|45616.5|45596.5|45616.5|45596.5|45610.2|45590.2|9
1641989200000|2022-01-12 12:06:40|45615.2|45595.2|45617.7|45597.7|45617.7|45597.7|45611.5|45591.5|9
1641989210000|2022-01-12 12:06:50|45622.7|45602.7|45629|45609|45629|45609|45622.7|45602.7|5
1641989220000|2022-01-12 12:07:00|45631.5|45611.5|45625.2|45605.2|45631.5|45611.5|45625.2|45605.2|13
1641989230000|2022-01-12 12:07:10|45624|45604|45617.7|45597.7|45625.2|45605.2|45617.7|45597.7|13
1641989240000|2022-01-12 12:07:20|45622.7|45602.7|45616.5|45596.5|45624|45604|45615.2|45595.2|10
1641989250000|2022-01-12 12:07:30|45615.2|45595.2|45607.7|45587.7|45615.2|45595.2|45606.5|45586.5|3
1641989260000|2022-01-12 12:07:40|45606.5|45586.5|45601.5|45581.5|45609|45589|45601.5|45581.5|17
1641989270000|2022-01-12 12:07:50|||||||||2
1641989280000|2022-01-12 12:08:00|45604|45584|45604|45584|45604|45584|45604|45584|9
1641989290000|2022-01-12 12:08:10|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|4
1641989300000|2022-01-12 12:08:20|45601.5|45581.5|45585.2|45565.2|45601.5|45581.5|45585.2|45565.2|12
1641989310000|2022-01-12 12:08:30|45587.7|45567.7|45589|45569|45589|45569|45586.5|45566.5|9
1641989320000|2022-01-12 12:08:40|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|0
1641989330000|2022-01-12 12:08:50|45580.2|45560.2|45576.5|45556.5|45580.2|45560.2|45576.5|45556.5|10
1641989340000|2022-01-12 12:09:00|45579|45559|45577.7|45557.7|45579|45559|45576.5|45556.5|3
1641989350000|2022-01-12 12:09:10|45576.5|45556.5|45566.5|45546.5|45579|45559|45566.5|45546.5|18
1641989360000|2022-01-12 12:09:20|45569|45549|45567.7|45547.7|45569|45549|45566.5|45546.5|7
1641989370000|2022-01-12 12:09:30|45569|45549|45566.5|45546.5|45569|45549|45566.5|45546.5|4
1641989380000|2022-01-12 12:09:40|45564|45544|45546.5|45526.5|45564|45544|45546.5|45526.5|15
1641989390000|2022-01-12 12:09:50|45545.2|45525.2|45539|45519|45546.5|45526.5|45539|45519|11
1641989400000|2022-01-12 12:10:00|45540.2|45520.2|45544|45524|45546.5|45526.5|45540.2|45520.2|11
1641989410000|2022-01-12 12:10:10|45545.2|45525.2|45564|45544|45564|45544|45541.5|45521.5|14
1641989420000|2022-01-12 12:10:20|45561.5|45541.5|45569|45549|45569|45549|45561.5|45541.5|4
1641989430000|2022-01-12 12:10:30|45567.7|45547.7|45567.7|45547.7|45569|45549|45566.5|45546.5|12
1641989440000|2022-01-12 12:10:40|45566.5|45546.5|45569|45549|45569|45549|45566.5|45546.5|2
1641989450000|2022-01-12 12:10:50|45570.2|45550.2|45569|45549|45574|45554|45569|45549|19
1641989460000|2022-01-12 12:11:00|45570.2|45550.2|45554|45534|45574|45554|45554|45534|14
1641989470000|2022-01-12 12:11:10|45557.7|45537.7|45569|45549|45569|45549|45557.7|45537.7|7
1641989480000|2022-01-12 12:11:20|45567.7|45547.7|45557.7|45537.7|45569|45549|45556.5|45536.5|7
1641989490000|2022-01-12 12:11:30|45554|45534|45554|45534|45554|45534|45552.7|45532.7|2
1641989500000|2022-01-12 12:11:40|45552.7|45532.7|45549|45529|45552.7|45532.7|45549|45529|6
1641989510000|2022-01-12 12:11:50|45551.5|45531.5|45555.2|45535.2|45555.2|45535.2|45551.5|45531.5|8
1641989520000|2022-01-12 12:12:00|45556.5|45536.5|45551.5|45531.5|45559|45539|45547.7|45527.7|12
1641989530000|2022-01-12 12:12:10|45549|45529|45546.5|45526.5|45551.5|45531.5|45544|45524|10
1641989540000|2022-01-12 12:12:20|||||||||2
1641989550000|2022-01-12 12:12:30|45547.7|45527.7|45551.5|45531.5|45552.7|45532.7|45547.7|45527.7|20
1641989560000|2022-01-12 12:12:40|45555.2|45535.2|45554|45534|45555.2|45535.2|45554|45534|3
1641989570000|2022-01-12 12:12:50|45551.5|45531.5|45546.5|45526.5|45556.5|45536.5|45546.5|45526.5|56
1641989580000|2022-01-12 12:13:00|45544|45524|45545.2|45525.2|45545.2|45525.2|45526.5|45506.5|32
1641989590000|2022-01-12 12:13:10|45549|45529|45581.5|45561.5|45581.5|45561.5|45549|45529|44
1641989600000|2022-01-12 12:13:20|45591.5|45571.5|45591.5|45571.5|45594|45574|45589|45569|31
1641989610000|2022-01-12 12:13:30|45590.2|45570.2|45589|45569|45590.2|45570.2|45586.5|45566.5|5
1641989620000|2022-01-12 12:13:40|45575.2|45555.2|45570.2|45550.2|45575.2|45555.2|45569|45549|4
1641989630000|2022-01-12 12:13:50|45566.5|45546.5|45569|45549|45571.5|45551.5|45566.5|45546.5|13
1641989640000|2022-01-12 12:14:00|45567.7|45547.7|45559|45539|45567.7|45547.7|45557.7|45537.7|27
1641989650000|2022-01-12 12:14:10|45564|45544|45556.5|45536.5|45564|45544|45554|45534|3
1641989660000|2022-01-12 12:14:20|45559|45539|45559|45539|45559|45539|45554|45534|17
1641989670000|2022-01-12 12:14:30|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|4
1641989680000|2022-01-12 12:14:40|45562.7|45542.7|45559|45539|45565.2|45545.2|45559|45539|4
1641989690000|2022-01-12 12:14:50|45557.7|45537.7|45554|45534|45559|45539|45554|45534|14
1641989700000|2022-01-12 12:15:00|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|45546.5|45526.5|13
1641989710000|2022-01-12 12:15:10|45552.7|45532.7|45556.5|45536.5|45556.5|45536.5|45552.7|45532.7|8
1641989720000|2022-01-12 12:15:20|45557.7|45537.7|45559|45539|45559|45539|45557.7|45537.7|4
1641989730000|2022-01-12 12:15:30|45554|45534|45554|45534|45556.5|45536.5|45554|45534|9
1641989740000|2022-01-12 12:15:40|45549|45529|45544|45524|45549|45529|45544|45524|9
1641989750000|2022-01-12 12:15:50|45541.5|45521.5|45544|45524|45550.2|45530.2|45541.5|45521.5|30
1641989760000|2022-01-12 12:16:00|45546.5|45526.5|45559|45539|45559|45539|45546.5|45526.5|12
1641989770000|2022-01-12 12:16:10|45560.2|45540.2|45571.5|45551.5|45574|45554|45560.2|45540.2|9
1641989780000|2022-01-12 12:16:20|45567.7|45547.7|45567.7|45547.7|45567.7|45547.7|45567.7|45547.7|5
1641989790000|2022-01-12 12:16:30|45568.9|45548.9|45566.5|45546.5|45568.9|45548.9|45566.5|45546.5|7
1641989800000|2022-01-12 12:16:40|45564|45544|45566.5|45546.5|45566.5|45546.5|45564|45544|2
1641989810000|2022-01-12 12:16:50|45560.2|45540.2|45574|45554|45574|45554|45556.5|45536.5|12
1641989820000|2022-01-12 12:17:00|45571.5|45551.5|45569|45549|45571.5|45551.5|45569|45549|4
1641989830000|2022-01-12 12:17:10|45570.2|45550.2|45584|45564|45584|45564|45569|45549|13
1641989840000|2022-01-12 12:17:20|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|13
1641989850000|2022-01-12 12:17:30|45584|45564|45581.5|45561.5|45586.5|45566.5|45581.5|45561.5|8
1641989860000|2022-01-12 12:17:40|45585.2|45565.2|45594|45574|45594|45574|45585.2|45565.2|7
1641989870000|2022-01-12 12:17:50|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|45595.2|45575.2|1
1641989880000|2022-01-12 12:18:00|45599|45579|45601.5|45581.5|45601.5|45581.5|45599|45579|1
1641989890000|2022-01-12 12:18:10|45606.5|45586.5|45606.5|45586.5|45607.7|45587.7|45604|45584|23
1641989900000|2022-01-12 12:18:20|45605.2|45585.2|45609|45589|45609|45589|45604|45584|1
1641989910000|2022-01-12 12:18:30|45600.2|45580.2|45598.9|45578.9|45602.7|45582.7|45598.9|45578.9|70
1641989920000|2022-01-12 12:18:40|45595.2|45575.2|45587.7|45567.7|45595.2|45575.2|45587.7|45567.7|10
1641989930000|2022-01-12 12:18:50|45588.9|45568.9|45595.2|45575.2|45596.4|45576.4|45588.9|45568.9|3
1641989940000|2022-01-12 12:19:00|45597.7|45577.7|45596.5|45576.5|45597.7|45577.7|45596.5|45576.5|38
1641989950000|2022-01-12 12:19:10|45595.2|45575.2|45591.5|45571.5|45595.2|45575.2|45589|45569|11
1641989960000|2022-01-12 12:19:20|45590.2|45570.2|45594|45574|45594|45574|45589|45569|2
1641989970000|2022-01-12 12:19:30|45596.5|45576.5|45595.2|45575.2|45596.5|45576.5|45595.2|45575.2|1
1641989980000|2022-01-12 12:19:40|45594|45574|45577.7|45557.7|45594|45574|45576.5|45556.5|16
1641989990000|2022-01-12 12:19:50|45576.5|45556.5|45577.7|45557.7|45577.7|45557.7|45575.2|45555.2|7
1641990000000|2022-01-12 12:20:00|45579|45559|45592.7|45572.7|45592.7|45572.7|45579|45559|9
1641990010000|2022-01-12 12:20:10|45595.2|45575.2|45596.5|45576.5|45596.5|45576.5|45592.7|45572.7|3
1641990020000|2022-01-12 12:20:20|45599|45579|45597.7|45577.7|45600.2|45580.2|45596.5|45576.5|7
1641990030000|2022-01-12 12:20:30|45596.5|45576.5|45581.5|45561.5|45596.5|45576.5|45581.5|45561.5|18
1641990040000|2022-01-12 12:20:40|45580.2|45560.2|45579|45559|45580.2|45560.2|45579|45559|5
1641990050000|2022-01-12 12:20:50|45580.2|45560.2|45577.7|45557.7|45581.5|45561.5|45577.7|45557.7|7
1641990060000|2022-01-12 12:21:00|45581.5|45561.5|45576.5|45556.5|45581.5|45561.5|45571.5|45551.5|10
1641990070000|2022-01-12 12:21:10|45577.7|45557.7|45569|45549|45579|45559|45569|45549|8
1641990080000|2022-01-12 12:21:20|45570.2|45550.2|45555.2|45535.2|45571.5|45551.5|45554|45534|9
1641990090000|2022-01-12 12:21:30|45556.5|45536.5|45561.5|45541.5|45564|45544|45555.2|45535.2|12
1641990100000|2022-01-12 12:21:40|45559|45539|45556.5|45536.5|45559|45539|45556.5|45536.5|12
1641990110000|2022-01-12 12:21:50|45559|45539|45565.2|45545.2|45565.2|45545.2|45559|45539|7
1641990120000|2022-01-12 12:22:00|45566.5|45546.5|45571.5|45551.5|45571.5|45551.5|45564|45544|16
1641990130000|2022-01-12 12:22:10|45575.2|45555.2|45581.5|45561.5|45581.5|45561.5|45575.2|45555.2|4
1641990140000|2022-01-12 12:22:20|45580.2|45560.2|45566.5|45546.5|45580.2|45560.2|45566.5|45546.5|11
1641990150000|2022-01-12 12:22:30|45567.7|45547.7|45561.5|45541.5|45567.7|45547.7|45561.5|45541.5|14
1641990160000|2022-01-12 12:22:40|45562.7|45542.7|45567.7|45547.7|45571.5|45551.5|45561.5|45541.5|12
1641990170000|2022-01-12 12:22:50|45566.5|45546.5|45565.2|45545.2|45569|45549|45565.2|45545.2|6
1641990180000|2022-01-12 12:23:00|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|45551.5|45531.5|9
1641990190000|2022-01-12 12:23:10|45556.5|45536.5|45551.5|45531.5|45557.7|45537.7|45551.5|45531.5|5
1641990200000|2022-01-12 12:23:20|45552.7|45532.7|45569|45549|45569|45549|45552.7|45532.7|9
1641990210000|2022-01-12 12:23:30|45572.7|45552.7|45572.7|45552.7|45572.7|45552.7|45571.5|45551.5|2
1641990220000|2022-01-12 12:23:40|45574|45554|45564|45544|45574|45554|45564|45544|17
1641990230000|2022-01-12 12:23:50|45565.2|45545.2|45561.5|45541.5|45566.5|45546.5|45555.2|45535.2|13
1641990240000|2022-01-12 12:24:00|45564|45544|45566.5|45546.5|45569|45549|45564|45544|7
1641990250000|2022-01-12 12:24:10|45567.7|45547.7|45564|45544|45569|45549|45564|45544|9
1641990260000|2022-01-12 12:24:20|45561.5|45541.5|45546.5|45526.5|45562.7|45542.7|45546.4|45526.4|10
1641990270000|2022-01-12 12:24:30|45547.7|45527.7|45549|45529|45549|45529|45547.7|45527.7|1
1641990280000|2022-01-12 12:24:40|45547.7|45527.7|45546.5|45526.5|45547.7|45527.7|45546.5|45526.5|8
1641990290000|2022-01-12 12:24:50|45549|45529|45554|45534|45554|45534|45546.5|45526.5|19
1641990300000|2022-01-12 12:25:00|45564|45544|45571.5|45551.5|45571.5|45551.5|45562.7|45542.7|19
1641990310000|2022-01-12 12:25:10|45572.7|45552.7|45571.5|45551.5|45572.7|45552.7|45571.5|45551.5|14
1641990320000|2022-01-12 12:25:20|45572.7|45552.7|45576.5|45556.5|45576.5|45556.5|45572.7|45552.7|5
1641990330000|2022-01-12 12:25:30|45581.5|45561.5|45575.2|45555.2|45584|45564|45575.2|45555.2|20
1641990340000|2022-01-12 12:25:40|45572.7|45552.7|45572.7|45552.7|45576.5|45556.5|45571.5|45551.5|4
1641990350000|2022-01-12 12:25:50|45571.5|45551.5|45570.2|45550.2|45574|45554|45570.2|45550.2|4
1641990360000|2022-01-12 12:26:00|45571.5|45551.5|45557.7|45537.7|45571.5|45551.5|45557.7|45537.7|6
1641990370000|2022-01-12 12:26:10|45556.5|45536.5|45569|45549|45569|45549|45556.5|45536.5|8
1641990380000|2022-01-12 12:26:20|45570.2|45550.2|45567.7|45547.7|45571.5|45551.5|45567.7|45547.7|4
1641990390000|2022-01-12 12:26:30|45566.5|45546.5|45561.5|45541.5|45566.5|45546.5|45559|45539|10
1641990400000|2022-01-12 12:26:40|45562.7|45542.7|45557.7|45537.7|45562.7|45542.7|45557.7|45537.7|3
1641990410000|2022-01-12 12:26:50|45556.5|45536.5|45559|45539|45559|45539|45556.5|45536.5|6
1641990420000|2022-01-12 12:27:00|45561.5|45541.5|45562.7|45542.7|45565.2|45545.2|45561.5|45541.5|7
1641990430000|2022-01-12 12:27:10|45561.5|45541.5|45551.5|45531.5|45561.5|45541.5|45541.5|45521.5|24
1641990440000|2022-01-12 12:27:20|45555.2|45535.2|45549|45529|45557.7|45537.7|45549|45529|15
1641990450000|2022-01-12 12:27:30|45551.5|45531.5|45539|45519|45551.5|45531.5|45539|45519|20
1641990460000|2022-01-12 12:27:40|45540.2|45520.2|45537.7|45517.7|45540.2|45520.2|45521.5|45501.5|82
1641990470000|2022-01-12 12:27:50|45539|45519|45530.2|45510.2|45541.5|45521.5|45529|45509|13
1641990480000|2022-01-12 12:28:00|45531.5|45511.5|45525.2|45505.2|45534|45514|45525.2|45505.2|8
1641990490000|2022-01-12 12:28:10|45526.5|45506.5|45526.4|45506.4|45531.5|45511.5|45526.4|45506.4|10
1641990500000|2022-01-12 12:28:20|45527.7|45507.7|45526.5|45506.5|45531.5|45511.5|45526.5|45506.5|6
1641990510000|2022-01-12 12:28:30|45527.7|45507.7|45524|45504|45531.5|45511.5|45522.7|45502.7|18
1641990520000|2022-01-12 12:28:40|45521.4|45501.4|45524|45504|45524|45504|45519|45499|3
1641990530000|2022-01-12 12:28:50|45522.7|45502.7|45524|45504|45524|45504|45521.5|45501.5|4
1641990540000|2022-01-12 12:29:00|45522.7|45502.7|45525.2|45505.2|45531.5|45511.5|45522.7|45502.7|39
1641990550000|2022-01-12 12:29:10|45526.5|45506.5|45526.5|45506.5|45526.5|45506.5|45521.5|45501.5|19
1641990560000|2022-01-12 12:29:20|45525.2|45505.2|45521.5|45501.5|45526.5|45506.5|45521.5|45501.5|22
1641990570000|2022-01-12 12:29:30|45522.7|45502.7|45522.7|45502.7|45524|45504|45521.5|45501.5|12
1641990580000|2022-01-12 12:29:40|45521.5|45501.5|45517.7|45497.7|45521.5|45501.5|45517.7|45497.7|3
1641990590000|2022-01-12 12:29:50|45521.5|45501.5|45519|45499|45521.5|45501.5|45516.5|45496.5|17
1641990600000|2022-01-12 12:30:00|45521.5|45501.5|45519|45499|45522.7|45502.7|45519|45499|6
1641990610000|2022-01-12 12:30:10|45521.5|45501.5|45524|45504|45524|45504|45521.5|45501.5|28
1641990620000|2022-01-12 12:30:20|45521.5|45501.5|45540.2|45520.2|45544|45524|45521.5|45501.5|27
1641990630000|2022-01-12 12:30:30|45539|45519|45539|45519|45541.5|45521.5|45539|45519|12
1641990640000|2022-01-12 12:30:40|45536.5|45516.5|45535.2|45515.2|45536.5|45516.5|45535.2|45515.2|8
1641990650000|2022-01-12 12:30:50|45536.5|45516.5|45549|45529|45549|45529|45536.5|45516.5|15
1641990660000|2022-01-12 12:31:00|45550.2|45530.2|45547.7|45527.7|45551.5|45531.5|45547.7|45527.7|3
1641990670000|2022-01-12 12:31:10|45549|45529|45532.7|45512.7|45549|45529|45532.7|45512.7|10
1641990680000|2022-01-12 12:31:20|45527.7|45507.7|45519|45499|45527.7|45507.7|45519|45499|20
1641990690000|2022-01-12 12:31:30|45521.5|45501.5|45524|45504|45524|45504|45517.7|45497.7|9
1641990700000|2022-01-12 12:31:40|45525.2|45505.2|45526.5|45506.5|45526.5|45506.5|45525.2|45505.2|1
1641990710000|2022-01-12 12:31:50|45527.7|45507.7|45529|45509|45531.5|45511.5|45527.7|45507.7|3
1641990720000|2022-01-12 12:32:00|45530.2|45510.2|45526.5|45506.5|45530.2|45510.2|45521.5|45501.5|101
1641990730000|2022-01-12 12:32:10|45523.9|45503.9|45530.2|45510.2|45530.2|45510.2|45523.9|45503.9|13
1641990740000|2022-01-12 12:32:20|45529|45509|45527.7|45507.7|45529|45509|45526.5|45506.5|7
1641990750000|2022-01-12 12:32:30|45514|45494|45512.7|45492.7|45516.5|45496.5|45511.5|45491.5|15
1641990760000|2022-01-12 12:32:40|45511.5|45491.5|45491.5|45471.5|45511.5|45491.5|45491.5|45471.5|25
1641990770000|2022-01-12 12:32:50|45492.7|45472.7|45486.5|45466.5|45492.7|45472.7|45486.5|45466.5|16
1641990780000|2022-01-12 12:33:00|45476.5|45456.5|45474|45454|45486.5|45466.5|45466.5|45446.5|34
1641990790000|2022-01-12 12:33:10|45475.2|45455.2|45464|45444|45479|45459|45464|45444|23
1641990800000|2022-01-12 12:33:20|45465.2|45445.2|45452.7|45432.7|45474|45454|45447.7|45427.7|49
1641990810000|2022-01-12 12:33:30|45454|45434|45467.7|45447.7|45467.7|45447.7|45454|45434|30
1641990820000|2022-01-12 12:33:40|45469|45449|45464|45444|45472.7|45452.7|45461.5|45441.5|17
1641990830000|2022-01-12 12:33:50|45456.5|45436.5|45456.5|45436.5|45456.5|45436.5|45447.7|45427.7|32
1641990840000|2022-01-12 12:34:00|45451.5|45431.5|45452.7|45432.7|45454|45434|45436.5|45416.5|59
1641990850000|2022-01-12 12:34:10|45454|45434|45429|45409|45454|45434|45426.5|45406.5|31
1641990860000|2022-01-12 12:34:20|45430.2|45410.2|45430.2|45410.2|45435.2|45415.2|45424|45404|26
1641990870000|2022-01-12 12:34:30|45431.5|45411.5|45431.5|45411.5|45445.2|45425.2|45431.4|45411.4|34
1641990880000|2022-01-12 12:34:40|45418.9|45398.9|45424|45404|45424|45404|45411.4|45391.4|33
1641990890000|2022-01-12 12:34:50|45421.5|45401.5|45396.4|45376.4|45421.5|45401.5|45395.2|45375.2|37
1641990900000|2022-01-12 12:35:00|45395.2|45375.2|45393.9|45373.9|45414|45394|45390.2|45370.2|69
1641990910000|2022-01-12 12:35:10|45392.7|45372.7|45371.4|45351.4|45395.2|45375.2|45360.2|45340.2|48
1641990920000|2022-01-12 12:35:20|45375.2|45355.2|45372.7|45352.7|45396.4|45376.4|45365.2|45345.2|54
1641990930000|2022-01-12 12:35:30|45376.5|45356.5|45374|45354|45386.5|45366.5|45356.5|45336.5|35
1641990940000|2022-01-12 12:35:40|45376.5|45356.5|45386.5|45366.5|45386.5|45366.5|45374|45354|18
1641990950000|2022-01-12 12:35:50|45389|45369|45394|45374|45409|45389|45387.7|45367.7|14
1641990960000|2022-01-12 12:36:00|45396.5|45376.5|45409|45389|45409|45389|45391.5|45371.5|60
1641990970000|2022-01-12 12:36:10|45419|45399|45429|45409|45429|45409|45419|45399|15
1641990980000|2022-01-12 12:36:20|45431.5|45411.5|45414|45394|45435.2|45415.2|45414|45394|89
1641990990000|2022-01-12 12:36:30|45411.5|45391.5|45414|45394|45416.5|45396.5|45411.5|45391.5|10
1641991000000|2022-01-12 12:36:40|45415.2|45395.2|45406.5|45386.5|45419|45399|45405.2|45385.2|20
1641991010000|2022-01-12 12:36:50|45405.2|45385.2|45400.2|45380.2|45406.5|45386.5|45399|45379|20
1641991020000|2022-01-12 12:37:00|45399|45379|45391.5|45371.5|45402.7|45382.7|45389|45369|21
1641991030000|2022-01-12 12:37:10|45390.2|45370.2|45391.5|45371.5|45394|45374|45389|45369|7
1641991040000|2022-01-12 12:37:20|45389|45369|45376.5|45356.5|45389|45369|45376.5|45356.5|16
1641991050000|2022-01-12 12:37:30|45374|45354|45364|45344|45374|45354|45362.7|45342.7|9
1641991060000|2022-01-12 12:37:40|45365.2|45345.2|45361.5|45341.5|45366.5|45346.5|45361.5|45341.5|3
1641991070000|2022-01-12 12:37:50|45365.2|45345.2|45356.4|45336.4|45370.2|45350.2|45356.4|45336.4|17
1641991080000|2022-01-12 12:38:00|45355.2|45335.2|45346.5|45326.5|45357.7|45337.7|45345.2|45325.2|18
1641991090000|2022-01-12 12:38:10|45349|45329|45359|45339|45359|45339|45346.5|45326.5|9
1641991100000|2022-01-12 12:38:20|45361.5|45341.5|45349|45329|45370.2|45350.2|45349|45329|25
1641991110000|2022-01-12 12:38:30|45346.5|45326.5|45341.5|45321.5|45346.5|45326.5|45339|45319|38
1641991120000|2022-01-12 12:38:40|45344|45324|45329|45309|45344|45324|45329|45309|23
1641991130000|2022-01-12 12:38:50|45295.2|45275.2|45302.7|45282.7|45302.7|45282.7|45289|45269|33
1641991140000|2022-01-12 12:39:00|45304|45284|45314|45294|45319|45299|45299|45279|12
1641991150000|2022-01-12 12:39:10|45316.5|45296.5|45311.5|45291.5|45316.5|45296.5|45311.5|45291.5|6
1641991160000|2022-01-12 12:39:20|45302.7|45282.7|45321.5|45301.5|45326.5|45306.5|45300.2|45280.2|32
1641991170000|2022-01-12 12:39:30|45324|45304|45320.2|45300.2|45326.5|45306.5|45320.2|45300.2|5
1641991180000|2022-01-12 12:39:40|45321.5|45301.5|45319|45299|45321.5|45301.5|45316.5|45296.5|116
1641991190000|2022-01-12 12:39:50|45320.2|45300.2|45314|45294|45321.5|45301.5|45312.7|45292.7|14
1641991200000|2022-01-12 12:40:00|45311.5|45291.5|45309|45289|45324|45304|45309|45289|30
1641991210000|2022-01-12 12:40:10|45296.5|45276.5|45285.2|45265.2|45304|45284|45284|45264|23
1641991220000|2022-01-12 12:40:20|45286.5|45266.5|45284|45264|45286.5|45266.5|45284|45264|8
1641991230000|2022-01-12 12:40:30|45286.5|45266.5|45287.7|45267.7|45289|45269|45286.5|45266.5|9
1641991240000|2022-01-12 12:40:40|45286.4|45266.4|45282.7|45262.7|45286.5|45266.5|45276.5|45256.5|27
1641991250000|2022-01-12 12:40:50|45286.5|45266.5|45306.5|45286.5|45306.5|45286.5|45285.2|45265.2|12
1641991260000|2022-01-12 12:41:00|45305.2|45285.2|45309|45289|45309|45289|45299|45279|15
1641991270000|2022-01-12 12:41:10|45310.2|45290.2|45312.7|45292.7|45312.7|45292.7|45310.2|45290.2|4
1641991280000|2022-01-12 12:41:20|45307.7|45287.7|45320.2|45300.2|45320.2|45300.2|45307.7|45287.7|23
1641991290000|2022-01-12 12:41:30|45321.4|45301.4|45331.5|45311.5|45331.5|45311.5|45321.4|45301.4|10
1641991300000|2022-01-12 12:41:40|45332.7|45312.7|45325.2|45305.2|45332.7|45312.7|45324|45304|13
1641991310000|2022-01-12 12:41:50|45324|45304|45327.7|45307.7|45331.5|45311.5|45324|45304|12
1641991320000|2022-01-12 12:42:00|45330.2|45310.2|45332.7|45312.7|45335.2|45315.2|45327.7|45307.7|6
1641991330000|2022-01-12 12:42:10|45334|45314|45335.2|45315.2|45335.2|45315.2|45334|45314|1
1641991340000|2022-01-12 12:42:20|45332.7|45312.7|45366.5|45346.5|45367.7|45347.7|45331.5|45311.5|19
1641991350000|2022-01-12 12:42:30|45369|45349|45371.5|45351.5|45374|45354|45369|45349|10
1641991360000|2022-01-12 12:42:40|45370.2|45350.2|45370.2|45350.2|45371.5|45351.5|45370.2|45350.2|12
1641991370000|2022-01-12 12:42:50|45367.7|45347.7|45372.7|45352.7|45381.5|45361.5|45367.7|45347.7|20
1641991380000|2022-01-12 12:43:00|45370.2|45350.2|45372.7|45352.7|45376.5|45356.5|45370.2|45350.2|25
1641991390000|2022-01-12 12:43:10|45375.2|45355.2|45365.2|45345.2|45375.2|45355.2|45342.7|45322.7|6
1641991400000|2022-01-12 12:43:20|45369|45349|45384|45364|45389|45369|45369|45349|51
1641991410000|2022-01-12 12:43:30|45381.5|45361.5|45381.5|45361.5|45386.5|45366.5|45381.5|45361.5|12
1641991420000|2022-01-12 12:43:40|45385.2|45365.2|45375.2|45355.2|45385.2|45365.2|45375.2|45355.2|16
1641991430000|2022-01-12 12:43:50|45374|45354|45369|45349|45374|45354|45369|45349|8
1641991440000|2022-01-12 12:44:00|45371.5|45351.5|45365.2|45345.2|45371.5|45351.5|45356.5|45336.5|18
1641991450000|2022-01-12 12:44:10|45361.5|45341.5|45354|45334|45361.5|45341.5|45354|45334|3
1641991460000|2022-01-12 12:44:20|45355.2|45335.2|45364|45344|45366.5|45346.5|45355.2|45335.2|10
1641991470000|2022-01-12 12:44:30|45361.5|45341.5|45356.5|45336.5|45369|45349|45356.5|45336.5|12
1641991480000|2022-01-12 12:44:40|45357.7|45337.7|45359|45339|45359|45339|45357.7|45337.7|4
1641991490000|2022-01-12 12:44:50|45357.7|45337.7|45349|45329|45357.7|45337.7|45349|45329|11
1641991500000|2022-01-12 12:45:00|45351.5|45331.5|45359|45339|45359|45339|45351.5|45331.5|3
1641991510000|2022-01-12 12:45:10|45360.2|45340.2|45361.5|45341.5|45361.5|45341.5|45360.2|45340.2|4
1641991520000|2022-01-12 12:45:20|45359|45339|45361.5|45341.5|45361.5|45341.5|45359|45339|8
1641991530000|2022-01-12 12:45:30|45360.2|45340.2|45359|45339|45361.5|45341.5|45356.5|45336.5|6
1641991540000|2022-01-12 12:45:40|45360.2|45340.2|45359|45339|45361.5|45341.5|45356.5|45336.5|4
1641991550000|2022-01-12 12:45:50|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|45356.5|45336.5|2
1641991560000|2022-01-12 12:46:00|45351.5|45331.5|45349|45329|45351.5|45331.5|45349|45329|10
1641991570000|2022-01-12 12:46:10|45345.2|45325.2|45344|45324|45345.2|45325.2|45339|45319|2
1641991580000|2022-01-12 12:46:20|45345.2|45325.2|45349|45329|45351.5|45331.5|45345.2|45325.2|11
1641991590000|2022-01-12 12:46:30|45350.2|45330.2|45366.5|45346.5|45366.5|45346.5|45350.2|45330.2|3
1641991600000|2022-01-12 12:46:40|45367.7|45347.7|45371.5|45351.5|45371.5|45351.5|45347.7|45327.7|18
1641991610000|2022-01-12 12:46:50|45372.7|45352.7|45391.5|45371.5|45406.5|45386.5|45372.7|45352.7|20
1641991620000|2022-01-12 12:47:00|45387.7|45367.7|45391.5|45371.5|45396.5|45376.5|45387.7|45367.7|16
1641991630000|2022-01-12 12:47:10|45389|45369|45386.5|45366.5|45389|45369|45386.5|45366.5|3
1641991640000|2022-01-12 12:47:20|45380.2|45360.2|45370.2|45350.2|45380.2|45360.2|45370.2|45350.2|4
1641991650000|2022-01-12 12:47:30|45371.5|45351.5|45386.5|45366.5|45386.5|45366.5|45371.5|45351.5|10
1641991660000|2022-01-12 12:47:40|45387.7|45367.7|45388.9|45368.9|45391.4|45371.4|45387.7|45367.7|1
1641991670000|2022-01-12 12:47:50|45390.2|45370.2|45389|45369|45390.2|45370.2|45387.7|45367.7|3
1641991680000|2022-01-12 12:48:00|45395.2|45375.2|45402.7|45382.7|45404|45384|45395.2|45375.2|10
1641991690000|2022-01-12 12:48:10|45401.5|45381.5|45391.5|45371.5|45401.5|45381.5|45391.5|45371.5|4
1641991700000|2022-01-12 12:48:20|45390.2|45370.2|45387.7|45367.7|45390.2|45370.2|45387.7|45367.7|3
1641991710000|2022-01-12 12:48:30|45381.5|45361.5|45379|45359|45381.5|45361.5|45379|45359|6
1641991720000|2022-01-12 12:48:40|45371.5|45351.5|45370.2|45350.2|45375.2|45355.2|45367.7|45347.7|5
1641991730000|2022-01-12 12:48:50|45371.5|45351.5|45396.5|45376.5|45396.5|45376.5|45371.5|45351.5|36
1641991740000|2022-01-12 12:49:00|45395.2|45375.2|45404|45384|45406.5|45386.5|45395.2|45375.2|15
1641991750000|2022-01-12 12:49:10|45399|45379|45399|45379|45399|45379|45396.5|45376.5|7
1641991760000|2022-01-12 12:49:20|45397.7|45377.7|45397.7|45377.7|45399|45379|45397.7|45377.7|13
1641991770000|2022-01-12 12:49:30|45396.5|45376.5|45379|45359|45396.5|45376.5|45375.2|45355.2|6
1641991780000|2022-01-12 12:49:40|||||||||1
1641991790000|2022-01-12 12:49:50|45377.7|45357.7|45375.2|45355.2|45379|45359|45375.2|45355.2|4
1641991800000|2022-01-12 12:50:00|45371.5|45351.5|45371.5|45351.5|45371.5|45351.5|45370.2|45350.2|1
1641991810000|2022-01-12 12:50:10|45374|45354|45375.2|45355.2|45375.2|45355.2|45374|45354|2
1641991820000|2022-01-12 12:50:20|45380.2|45360.2|45396.5|45376.5|45399|45379|45380.2|45360.2|9
1641991830000|2022-01-12 12:50:30|45399|45379|45391.5|45371.5|45401.5|45381.5|45391.5|45371.5|7
1641991840000|2022-01-12 12:50:40|45388.9|45368.9|45405.2|45385.2|45405.2|45385.2|45387.7|45367.7|18
1641991850000|2022-01-12 12:50:50|45406.4|45386.4|45411.5|45391.5|45416.5|45396.5|45406.4|45386.4|17
1641991860000|2022-01-12 12:51:00|45410.2|45390.2|45394|45374|45410.2|45390.2|45391.5|45371.5|8
1641991870000|2022-01-12 12:51:10|45395.2|45375.2|45394|45374|45395.2|45375.2|45391.5|45371.5|4
1641991880000|2022-01-12 12:51:20|45392.7|45372.7|45390.2|45370.2|45395.2|45375.2|45390.2|45370.2|10
1641991890000|2022-01-12 12:51:30|45391.5|45371.5|45394|45374|45395.2|45375.2|45391.5|45371.5|9
1641991900000|2022-01-12 12:51:40|45390.2|45370.2|45386.5|45366.5|45390.2|45370.2|45386.5|45366.5|6
1641991910000|2022-01-12 12:51:50|45389|45369|45396.5|45376.5|45396.5|45376.5|45389|45369|7
1641991920000|2022-01-12 12:52:00|45399|45379|45404|45384|45411.5|45391.5|45399|45379|26
1641991930000|2022-01-12 12:52:10|45397.7|45377.7|45388.9|45368.9|45397.7|45377.7|45388.9|45368.9|13
1641991940000|2022-01-12 12:52:20|45390.2|45370.2|45392.7|45372.7|45395.2|45375.2|45390.2|45370.2|17
1641991950000|2022-01-12 12:52:30|45390.2|45370.2|45394|45374|45394|45374|45387.7|45367.7|11
1641991960000|2022-01-12 12:52:40|45395.2|45375.2|45404|45384|45404|45384|45395.2|45375.2|6
1641991970000|2022-01-12 12:52:50|45405.2|45385.2|45401.5|45381.5|45406.5|45386.5|45401.5|45381.5|5
1641991980000|2022-01-12 12:53:00|45400.2|45380.2|45394|45374|45400.2|45380.2|45394|45374|15
1641991990000|2022-01-12 12:53:10|45395.2|45375.2|45396.5|45376.5|45401.5|45381.5|45394|45374|16
1641992000000|2022-01-12 12:53:20|45392.7|45372.7|45384|45364|45392.7|45372.7|45381.5|45361.5|13
1641992010000|2022-01-12 12:53:30|45379|45359|45374|45354|45379|45359|45374|45354|17
1641992020000|2022-01-12 12:53:40|45372.7|45352.7|45371.5|45351.5|45372.7|45352.7|45367.7|45347.7|16
1641992030000|2022-01-12 12:53:50|||||||||2
1641992040000|2022-01-12 12:54:00|45372.7|45352.7|45393.9|45373.9|45397.7|45377.7|45372.7|45352.7|37
1641992050000|2022-01-12 12:54:10|45392.7|45372.7|45384|45364|45395.2|45375.2|45382.7|45362.7|5
1641992060000|2022-01-12 12:54:20|45381.5|45361.5|45386.5|45366.5|45386.5|45366.5|45381.5|45361.5|2
1641992070000|2022-01-12 12:54:30|45385.2|45365.2|45381.5|45361.5|45385.2|45365.2|45381.5|45361.5|4
1641992080000|2022-01-12 12:54:40|45382.7|45362.7|45389|45369|45389|45369|45382.7|45362.7|5
1641992090000|2022-01-12 12:54:50|45391.5|45371.5|45406.5|45386.5|45406.5|45386.5|45391.5|45371.5|59
1641992100000|2022-01-12 12:55:00|45407.7|45387.7|45404|45384|45409|45389|45404|45384|36
1641992110000|2022-01-12 12:55:10|45400.2|45380.2|45396.5|45376.5|45400.2|45380.2|45394|45374|4
1641992120000|2022-01-12 12:55:20|45397.7|45377.7|45401.5|45381.5|45401.5|45381.5|45397.7|45377.7|2
1641992130000|2022-01-12 12:55:30|45402.7|45382.7|45409|45389|45410.2|45390.2|45402.7|45382.7|10
1641992140000|2022-01-12 12:55:40|45406.5|45386.5|45401.5|45381.5|45406.5|45386.5|45401.5|45381.5|13
1641992150000|2022-01-12 12:55:50|45400.2|45380.2|45400.2|45380.2|45400.2|45380.2|45397.7|45377.7|1
1641992160000|2022-01-12 12:56:00|45404|45384|45409|45389|45409|45389|45404|45384|9
1641992170000|2022-01-12 12:56:10|45411.5|45391.5|45414|45394|45417.7|45397.7|45411.5|45391.5|5
1641992180000|2022-01-12 12:56:20|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|1
1641992190000|2022-01-12 12:56:30|45414|45394|45411.5|45391.5|45416.5|45396.5|45411.5|45391.5|12
1641992200000|2022-01-12 12:56:40|45409|45389|45404|45384|45410.2|45390.2|45401.5|45381.5|6
1641992210000|2022-01-12 12:56:50|45402.7|45382.7|45405.2|45385.2|45406.4|45386.4|45401.5|45381.5|15
1641992220000|2022-01-12 12:57:00|45406.4|45386.4|45410.2|45390.2|45411.5|45391.5|45405.2|45385.2|7
1641992230000|2022-01-12 12:57:10|45411.5|45391.5|45411.5|45391.5|45411.5|45391.5|45409|45389|5
1641992240000|2022-01-12 12:57:20|45412.7|45392.7|45421.5|45401.5|45426.5|45406.5|45412.7|45392.7|13
1641992250000|2022-01-12 12:57:30|45419|45399|45406.5|45386.5|45419|45399|45406.5|45386.5|5
1641992260000|2022-01-12 12:57:40|45411.5|45391.5|45399|45379|45411.5|45391.5|45399|45379|13
1641992270000|2022-01-12 12:57:50|45395.2|45375.2|45399|45379|45399|45379|45395.2|45375.2|10
1641992280000|2022-01-12 12:58:00|45400.2|45380.2|45405.2|45385.2|45407.7|45387.7|45400.2|45380.2|8
1641992290000|2022-01-12 12:58:10|45409|45389|45409|45389|45409|45389|45407.7|45387.7|2
1641992300000|2022-01-12 12:58:20|45410.2|45390.2|45419|45399|45419|45399|45410.2|45390.2|6
1641992310000|2022-01-12 12:58:30|45416.5|45396.5|45415.2|45395.2|45424|45404|45414|45394|12
1641992320000|2022-01-12 12:58:40|45414|45394|45421.5|45401.5|45421.5|45401.5|45414|45394|23
1641992330000|2022-01-12 12:58:50|45422.7|45402.7|45429|45409|45429|45409|45422.7|45402.7|12
1641992340000|2022-01-12 12:59:00|45430.2|45410.2|45384|45364|45431.5|45411.5|45359|45339|100
1641992350000|2022-01-12 12:59:10|45382.7|45362.7|45389|45369|45389|45369|45380.2|45360.2|5
1641992360000|2022-01-12 12:59:20|45366.5|45346.5|45362.7|45342.7|45369|45349|45355.2|45335.2|42
1641992370000|2022-01-12 12:59:30|45366.5|45346.5|45377.7|45357.7|45377.7|45357.7|45366.5|45346.5|17
1641992380000|2022-01-12 12:59:40|45376.5|45356.5|45387.7|45367.7|45389|45369|45375.2|45355.2|10
1641992390000|2022-01-12 12:59:50|45389|45369|45372.7|45352.7|45389|45369|45372.7|45352.7|13
1641992400000|2022-01-12 13:00:00|45371.5|45351.5|45311.5|45291.5|45387.7|45367.7|45311.5|45291.5|170
1641992410000|2022-01-12 13:00:10|45306.5|45286.5|45214|45194|45306.5|45286.5|45197.7|45177.7|129
1641992420000|2022-01-12 13:00:20|45216.5|45196.5|45292.7|45272.7|45292.7|45272.7|45214|45194|65
1641992430000|2022-01-12 13:00:30|45301.5|45281.5|45282.7|45262.7|45302.7|45282.7|45276.5|45256.5|106
1641992440000|2022-01-12 13:00:40|45284|45264|45266.4|45246.4|45289|45269|45256.5|45236.5|99
1641992450000|2022-01-12 13:00:50|45267.7|45247.7|45276.5|45256.5|45281.5|45261.5|45254|45234|52
1641992460000|2022-01-12 13:01:00|45277.7|45257.7|45314|45294|45325.2|45305.2|45276.5|45256.5|54
1641992470000|2022-01-12 13:01:10|45312.7|45292.7|45338.9|45318.9|45346.4|45326.4|45308.9|45288.9|85
1641992480000|2022-01-12 13:01:20|45340.2|45320.2|45368.9|45348.9|45385.2|45365.2|45340.2|45320.2|34
1641992490000|2022-01-12 13:01:30|45371.4|45351.4|45341.4|45321.4|45373.9|45353.9|45341.4|45321.4|49
1641992500000|2022-01-12 13:01:40|45345.2|45325.2|45361.4|45341.4|45361.4|45341.4|45341.4|45321.4|27
1641992510000|2022-01-12 13:01:50|45365.2|45345.2|45367.7|45347.7|45373.9|45353.9|45363.9|45343.9|35
1641992520000|2022-01-12 13:02:00|45363.9|45343.9|45358.9|45338.9|45377.7|45357.7|45356.4|45336.4|44
1641992530000|2022-01-12 13:02:10|45361.4|45341.4|45333.9|45313.9|45361.4|45341.4|45326.4|45306.4|38
1641992540000|2022-01-12 13:02:20|45335.2|45315.2|45335.2|45315.2|45343.9|45323.9|45335.2|45315.2|31
1641992550000|2022-01-12 13:02:30|45336.4|45316.4|45346.4|45326.4|45346.4|45326.4|45336.4|45316.4|12
1641992560000|2022-01-12 13:02:40|45345.2|45325.2|45339|45319|45348.9|45328.9|45338.9|45318.9|35
1641992570000|2022-01-12 13:02:50|45341.5|45321.5|45329|45309|45342.7|45322.7|45326.5|45306.5|23
1641992580000|2022-01-12 13:03:00|45334|45314|45364|45344|45369|45349|45332.7|45312.7|41
1641992590000|2022-01-12 13:03:10|45359|45339|45359|45339|45364|45344|45351.5|45331.5|19
1641992600000|2022-01-12 13:03:20|45350.2|45330.2|45349|45329|45350.2|45330.2|45344|45324|15
1641992610000|2022-01-12 13:03:30|45350.2|45330.2|45346.5|45326.5|45350.2|45330.2|45345.2|45325.2|21
1641992620000|2022-01-12 13:03:40|45345.2|45325.2|45325.2|45305.2|45345.2|45325.2|45325.2|45305.2|8
1641992630000|2022-01-12 13:03:50|45321.5|45301.5|45320.2|45300.2|45327.7|45307.7|45319|45299|9
1641992640000|2022-01-12 13:04:00|45321.5|45301.5|45311.4|45291.4|45324|45304|45296.5|45276.5|105
1641992650000|2022-01-12 13:04:10|45307.7|45287.7|45319|45299|45324|45304|45304|45284|20
1641992660000|2022-01-12 13:04:20|45324|45304|45320.2|45300.2|45325.2|45305.2|45316.5|45296.5|29
1641992670000|2022-01-12 13:04:30|45321.5|45301.5|45324|45304|45330.2|45310.2|45321.5|45301.5|7
1641992680000|2022-01-12 13:04:40|45322.7|45302.7|45324|45304|45329|45309|45319|45299|13
1641992690000|2022-01-12 13:04:50|45325.2|45305.2|45347.7|45327.7|45350.2|45330.2|45324|45304|17
1641992700000|2022-01-12 13:05:00|45349|45329|45361.5|45341.5|45361.5|45341.5|45330.2|45310.2|45
1641992710000|2022-01-12 13:05:10|45362.7|45342.7|45372.7|45352.7|45372.7|45352.7|45361.5|45341.5|24
1641992720000|2022-01-12 13:05:20|45375.2|45355.2|45361.5|45341.5|45375.2|45355.2|45354|45334|23
1641992730000|2022-01-12 13:05:30|45360.2|45340.2|45366.5|45346.5|45371.5|45351.5|45359|45339|19
1641992740000|2022-01-12 13:05:40|45364|45344|45347.7|45327.7|45364|45344|45347.7|45327.7|18
1641992750000|2022-01-12 13:05:50|45344|45324|45349|45329|45349|45329|45344|45324|17
1641992760000|2022-01-12 13:06:00|45347.7|45327.7|45354|45334|45381.5|45361.5|45346.5|45326.5|43
1641992770000|2022-01-12 13:06:10|45352.7|45332.7|45337.7|45317.7|45354|45334|45337.7|45317.7|10
1641992780000|2022-01-12 13:06:20|45332.7|45312.7|45324|45304|45332.7|45312.7|45322.7|45302.7|35
1641992790000|2022-01-12 13:06:30|45322.7|45302.7|45301.5|45281.5|45322.7|45302.7|45301.5|45281.5|19
1641992800000|2022-01-12 13:06:40|45299|45279|45309|45289|45311.5|45291.5|45299|45279|18
1641992810000|2022-01-12 13:06:50|45310.2|45290.2|45312.7|45292.7|45312.7|45292.7|45309|45289|13
1641992820000|2022-01-12 13:07:00|45311.5|45291.5|45326.5|45306.5|45326.5|45306.5|45304|45284|30
1641992830000|2022-01-12 13:07:10|45327.7|45307.7|45346.4|45326.4|45350.2|45330.2|45327.7|45307.7|17
1641992840000|2022-01-12 13:07:20|45345.2|45325.2|45334|45314|45345.2|45325.2|45334|45314|11
1641992850000|2022-01-12 13:07:30|45336.5|45316.5|45329|45309|45336.5|45316.5|45326.5|45306.5|18
1641992860000|2022-01-12 13:07:40|45330.2|45310.2|45349|45329|45349|45329|45330.2|45310.2|8
1641992870000|2022-01-12 13:07:50|45350.2|45330.2|45346.5|45326.5|45357.7|45337.7|45346.5|45326.5|12
1641992880000|2022-01-12 13:08:00|45344|45324|45362.7|45342.7|45364|45344|45344|45324|30
1641992890000|2022-01-12 13:08:10|45364|45344|45354|45334|45364|45344|45354|45334|10
1641992900000|2022-01-12 13:08:20|45352.7|45332.7|45337.7|45317.7|45352.7|45332.7|45336.5|45316.5|8
1641992910000|2022-01-12 13:08:30|45339|45319|45329|45309|45339|45319|45327.7|45307.7|5
1641992920000|2022-01-12 13:08:40|45331.5|45311.5|45336.5|45316.5|45341.5|45321.5|45331.5|45311.5|11
1641992930000|2022-01-12 13:08:50|45322.7|45302.7|45316.5|45296.5|45326.5|45306.5|45314|45294|11
1641992940000|2022-01-12 13:09:00|45317.7|45297.7|45341.5|45321.5|45341.5|45321.5|45317.7|45297.7|25
1641992950000|2022-01-12 13:09:10|45344|45324|45361.5|45341.5|45361.5|45341.5|45344|45324|15
1641992960000|2022-01-12 13:09:20|45359|45339|45372.7|45352.7|45372.7|45352.7|45354|45334|27
1641992970000|2022-01-12 13:09:30|45369|45349|45366.5|45346.5|45370.2|45350.2|45366.5|45346.5|13
1641992980000|2022-01-12 13:09:40|45367.7|45347.7|45361.5|45341.5|45369|45349|45361.5|45341.5|3
1641992990000|2022-01-12 13:09:50|45360.2|45340.2|45345.2|45325.2|45361.5|45341.5|45345.2|45325.2|19
1641993000000|2022-01-12 13:10:00|45346.5|45326.5|45354|45334|45354|45334|45339|45319|28
1641993010000|2022-01-12 13:10:10|45352.7|45332.7|45361.5|45341.5|45361.5|45341.5|45352.7|45332.7|19
1641993020000|2022-01-12 13:10:20|45366.5|45346.5|45347.7|45327.7|45371.5|45351.5|45347.7|45327.7|20
1641993030000|2022-01-12 13:10:30|45346.5|45326.5|45337.7|45317.7|45346.5|45326.5|45329|45309|29
1641993040000|2022-01-12 13:10:40|45339|45319|45351.5|45331.5|45351.5|45331.5|45339|45319|5
1641993050000|2022-01-12 13:10:50|45352.7|45332.7|45359|45339|45359|45339|45352.7|45332.7|36
1641993060000|2022-01-12 13:11:00|45355.2|45335.2|45356.5|45336.5|45361.5|45341.5|45354|45334|50
1641993070000|2022-01-12 13:11:10|45355.2|45335.2|45376.5|45356.5|45376.5|45356.5|45354|45334|24
1641993080000|2022-01-12 13:11:20|45372.7|45352.7|45381.5|45361.5|45381.5|45361.5|45371.5|45351.5|11
1641993090000|2022-01-12 13:11:30|45379|45359|45376.5|45356.5|45391.5|45371.5|45375.2|45355.2|22
1641993100000|2022-01-12 13:11:40|45377.7|45357.7|45379|45359|45379|45359|45374|45354|118
1641993110000|2022-01-12 13:11:50|45381.5|45361.5|45384|45364|45384|45364|45379|45359|7
1641993120000|2022-01-12 13:12:00|45386.5|45366.5|45401.5|45381.5|45402.7|45382.7|45386.5|45366.5|35
1641993130000|2022-01-12 13:12:10|45404|45384|45395.2|45375.2|45406.5|45386.5|45395.2|45375.2|15
1641993140000|2022-01-12 13:12:20|45396.5|45376.5|45401.5|45381.5|45406.5|45386.5|45394|45374|22
1641993150000|2022-01-12 13:12:30|45402.7|45382.7|45392.7|45372.7|45404|45384|45391.5|45371.5|50
1641993160000|2022-01-12 13:12:40|45389|45369|45399|45379|45401.5|45381.5|45389|45369|31
1641993170000|2022-01-12 13:12:50|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45397.7|45377.7|2
1641993180000|2022-01-12 13:13:00|45402.7|45382.7|45387.7|45367.7|45404|45384|45387.7|45367.7|26
1641993190000|2022-01-12 13:13:10|45386.5|45366.5|45381.5|45361.5|45386.5|45366.5|45379|45359|10
1641993200000|2022-01-12 13:13:20|45382.7|45362.7|45376.5|45356.5|45382.7|45362.7|45374|45354|11
1641993210000|2022-01-12 13:13:30|45379|45359|45375.2|45355.2|45379|45359|45374|45354|7
1641993220000|2022-01-12 13:13:40|45374|45354|45374|45354|45376.5|45356.5|45371.5|45351.5|2
1641993230000|2022-01-12 13:13:50|45376.5|45356.5|45364|45344|45376.5|45356.5|45364|45344|23
1641993240000|2022-01-12 13:14:00|45365.2|45345.2|45381.5|45361.5|45384|45364|45365.2|45345.2|32
1641993250000|2022-01-12 13:14:10|45384|45364|45387.7|45367.7|45404|45384|45384|45364|57
1641993260000|2022-01-12 13:14:20|45389|45369|45392.7|45372.7|45392.7|45372.7|45389|45369|12
1641993270000|2022-01-12 13:14:30|45397.7|45377.7|45394|45374|45400.2|45380.2|45387.7|45367.7|24
1641993280000|2022-01-12 13:14:40|45395.2|45375.2|45411.5|45391.5|45411.5|45391.5|45395.2|45375.2|10
1641993290000|2022-01-12 13:14:50|45412.7|45392.7|45396.5|45376.5|45414|45394|45392.7|45372.7|29
1641993300000|2022-01-12 13:15:00|45399|45379|45401.5|45381.5|45404|45384|45399|45379|18
1641993310000|2022-01-12 13:15:10|45396.5|45376.5|45391.5|45371.5|45396.5|45376.5|45391.5|45371.5|10
1641993320000|2022-01-12 13:15:20|45394|45374|45392.7|45372.7|45400.2|45380.2|45392.7|45372.7|18
1641993330000|2022-01-12 13:15:30|45391.5|45371.5|45395.2|45375.2|45395.2|45375.2|45390.2|45370.2|9
1641993340000|2022-01-12 13:15:40|45400.2|45380.2|45409|45389|45409|45389|45400.2|45380.2|13
1641993350000|2022-01-12 13:15:50|45406.5|45386.5|45396.5|45376.5|45410.2|45390.2|45396.5|45376.5|14
1641993360000|2022-01-12 13:16:00|45399|45379|45387.7|45367.7|45399|45379|45387.7|45367.7|11
1641993370000|2022-01-12 13:16:10|45389|45369|45395.2|45375.2|45399|45379|45389|45369|20
1641993380000|2022-01-12 13:16:20|45396.5|45376.5|45397.7|45377.7|45397.7|45377.7|45396.5|45376.5|14
1641993390000|2022-01-12 13:16:30|45396.5|45376.5|45391.5|45371.5|45396.5|45376.5|45391.5|45371.5|5
1641993400000|2022-01-12 13:16:40|45390.2|45370.2|45406.5|45386.5|45406.5|45386.5|45390.2|45370.2|47
1641993410000|2022-01-12 13:16:50|45407.7|45387.7|45411.5|45391.5|45411.5|45391.5|45407.7|45387.7|21
1641993420000|2022-01-12 13:17:00|45407.7|45387.7|45406.5|45386.5|45411.5|45391.5|45405.2|45385.2|46
1641993430000|2022-01-12 13:17:10|45409|45389|45409|45389|45409|45389|45406.5|45386.5|2
1641993440000|2022-01-12 13:17:20|45406.5|45386.5|45429|45409|45431.5|45411.5|45406.5|45386.5|46
1641993450000|2022-01-12 13:17:30|45427.7|45407.7|45440.2|45420.2|45441.5|45421.5|45426.5|45406.5|43
1641993460000|2022-01-12 13:17:40|45441.5|45421.5|45431.5|45411.5|45441.5|45421.5|45431.5|45411.5|20
1641993470000|2022-01-12 13:17:50|45434|45414|45424|45404|45434|45414|45424|45404|20
1641993480000|2022-01-12 13:18:00|45421.5|45401.5|45385.2|45365.2|45424|45404|45365.2|45345.2|29
1641993490000|2022-01-12 13:18:10|45384|45364|45404|45384|45404|45384|45384|45364|4
1641993510000|2022-01-12 13:18:30|45401.5|45381.5|45394|45374|45401.5|45381.5|45391.5|45371.5|12
1641993520000|2022-01-12 13:18:40|45391.5|45371.5|45387.7|45367.7|45394|45374|45387.7|45367.7|7
1641993530000|2022-01-12 13:18:50|45389|45369|45391.5|45371.5|45391.5|45371.5|45384|45364|7
1641993540000|2022-01-12 13:19:00|45392.7|45372.7|45398.9|45378.9|45406.5|45386.5|45392.7|45372.7|21
1641993550000|2022-01-12 13:19:10|45397.7|45377.7|45402.7|45382.7|45402.7|45382.7|45395.2|45375.2|11
1641993560000|2022-01-12 13:19:20|||||||||33
1641993570000|2022-01-12 13:19:30|45412.7|45392.7|45420.2|45400.2|45426.5|45406.5|45412.7|45392.7|47
1641993580000|2022-01-12 13:19:40|45419|45399|45439|45419|45439|45419|45417.7|45397.7|18
1641993590000|2022-01-12 13:19:50|45441.5|45421.5|45445.2|45425.2|45461.5|45441.5|45441.5|45421.5|35
1641993600000|2022-01-12 13:20:00|45446.5|45426.5|45399|45379|45447.7|45427.7|45396.5|45376.5|38
1641993610000|2022-01-12 13:20:10|45401.5|45381.5|45425.2|45405.2|45426.5|45406.5|45401.5|45381.5|19
1641993620000|2022-01-12 13:20:20|45426.5|45406.5|45434|45414|45444|45424|45426.5|45406.5|15
1641993630000|2022-01-12 13:20:30|45435.2|45415.2|45457.7|45437.7|45457.7|45437.7|45435.2|45415.2|19
1641993640000|2022-01-12 13:20:40|45456.5|45436.5|45451.5|45431.5|45456.5|45436.5|45449|45429|7
1641993650000|2022-01-12 13:20:50|45452.7|45432.7|45471.5|45451.5|45471.5|45451.5|45452.7|45432.7|13
1641993660000|2022-01-12 13:21:00|45469|45449|45466.5|45446.5|45471.5|45451.5|45462.7|45442.7|28
1641993670000|2022-01-12 13:21:10|45467.7|45447.7|45477.7|45457.7|45479|45459|45467.7|45447.7|27
1641993680000|2022-01-12 13:21:20|45479|45459|45464|45444|45484|45464|45460.2|45440.2|28
1641993690000|2022-01-12 13:21:30|45466.5|45446.5|45466.5|45446.5|45469|45449|45466.5|45446.5|6
1641993700000|2022-01-12 13:21:40|45467.7|45447.7|45456.5|45436.5|45471.5|45451.5|45454|45434|57
1641993710000|2022-01-12 13:21:50|45459|45439|45451.5|45431.5|45459|45439|45449|45429|36
1641993720000|2022-01-12 13:22:00|45446.5|45426.5|45452.7|45432.7|45452.7|45432.7|45429|45409|58
1641993730000|2022-01-12 13:22:10|45451.5|45431.5|45454|45434|45454|45434|45446.5|45426.5|18
1641993740000|2022-01-12 13:22:20|45456.5|45436.5|45469|45449|45469|45449|45456.5|45436.5|17
1641993750000|2022-01-12 13:22:30|45467.7|45447.7|45460.2|45440.2|45470.2|45450.2|45460.2|45440.2|11
1641993760000|2022-01-12 13:22:40|45459|45439|45456.5|45436.5|45461.5|45441.5|45451.5|45431.5|10
1641993770000|2022-01-12 13:22:50|45455.2|45435.2|45457.7|45437.7|45459|45439|45454|45434|2
1641993780000|2022-01-12 13:23:00|45456.5|45436.5|45446.5|45426.5|45456.5|45436.5|45445.2|45425.2|9
1641993790000|2022-01-12 13:23:10|45447.7|45427.7|45459|45439|45459|45439|45447.7|45427.7|6
1641993800000|2022-01-12 13:23:20|45460.2|45440.2|45469|45449|45469|45449|45460.2|45440.2|9
1641993810000|2022-01-12 13:23:30|45466.5|45446.5|45456.5|45436.5|45471.5|45451.5|45456.5|45436.5|8
1641993820000|2022-01-12 13:23:40|45459|45439|45476.5|45456.5|45476.5|45456.5|45459|45439|19
1641993830000|2022-01-12 13:23:50|45477.7|45457.7|45474|45454|45477.7|45457.7|45472.7|45452.7|10
1641993840000|2022-01-12 13:24:00|45475.2|45455.2|45477.7|45457.7|45482.7|45462.7|45475.2|45455.2|18
1641993850000|2022-01-12 13:24:10|45474|45454|45471.5|45451.5|45474|45454|45471.5|45451.5|5
1641993860000|2022-01-12 13:24:20|45472.7|45452.7|45474|45454|45474|45454|45469|45449|11
1641993870000|2022-01-12 13:24:30|45472.7|45452.7|45504|45484|45504|45484|45472.7|45452.7|29
1641993880000|2022-01-12 13:24:40|45505.2|45485.2|45504|45484|45506.5|45486.5|45502.7|45482.7|17
1641993890000|2022-01-12 13:24:50|45501.4|45481.4|45496.5|45476.5|45501.4|45481.4|45495.2|45475.2|13
1641993900000|2022-01-12 13:25:00|45499|45479|45500.2|45480.2|45501.5|45481.5|45495.2|45475.2|20
1641993910000|2022-01-12 13:25:10|45498.9|45478.9|45497.7|45477.7|45498.9|45478.9|45495.2|45475.2|15
1641993920000|2022-01-12 13:25:20|45496.5|45476.5|45491.5|45471.5|45500.2|45480.2|45491.5|45471.5|48
1641993930000|2022-01-12 13:25:30|45489|45469|45496.5|45476.5|45499|45479|45487.7|45467.7|15
1641993940000|2022-01-12 13:25:40|45499|45479|45500.2|45480.2|45500.2|45480.2|45496.5|45476.5|11
1641993950000|2022-01-12 13:25:50|45501.5|45481.5|45504|45484|45504|45484|45501.5|45481.5|2
1641993960000|2022-01-12 13:26:00|45502.7|45482.7|45507.7|45487.7|45507.7|45487.7|45501.5|45481.5|10
1641993970000|2022-01-12 13:26:10|45511.5|45491.5|45517.7|45497.7|45521.5|45501.5|45511.5|45491.5|23
1641993980000|2022-01-12 13:26:20|45516.5|45496.5|45516.5|45496.5|45519|45499|45516.5|45496.5|13
1641993990000|2022-01-12 13:26:30|45514|45494|45516.5|45496.5|45516.5|45496.5|45514|45494|9
1641994000000|2022-01-12 13:26:40|45517.7|45497.7|45505.2|45485.2|45519|45499|45505.2|45485.2|12
1641994010000|2022-01-12 13:26:50|45504|45484|45504|45484|45505.2|45485.2|45497.7|45477.7|8
1641994020000|2022-01-12 13:27:00|45501.5|45481.5|45516.5|45496.5|45516.5|45496.5|45501.5|45481.5|22
1641994030000|2022-01-12 13:27:10|45517.7|45497.7|45514|45494|45521.5|45501.5|45514|45494|13
1641994040000|2022-01-12 13:27:20|45509|45489|45509|45489|45509|45489|45504|45484|20
1641994050000|2022-01-12 13:27:30|45510.2|45490.2|45514|45494|45516.5|45496.5|45510.2|45490.2|5
1641994060000|2022-01-12 13:27:40|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|1
1641994070000|2022-01-12 13:27:50|45517.7|45497.7|45520.2|45500.2|45520.2|45500.2|45517.7|45497.7|5
1641994080000|2022-01-12 13:28:00|45522.7|45502.7|45516.5|45496.5|45529|45509|45516.5|45496.5|29
1641994090000|2022-01-12 13:28:10|45520.2|45500.2|45521.5|45501.5|45521.5|45501.5|45519|45499|16
1641994100000|2022-01-12 13:28:20|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|45515.2|45495.2|16
1641994110000|2022-01-12 13:28:30|45520.2|45500.2|45532.7|45512.7|45534|45514|45520.2|45500.2|16
1641994120000|2022-01-12 13:28:40|45537.7|45517.7|45542.7|45522.7|45544|45524|45536.5|45516.5|21
1641994130000|2022-01-12 13:28:50|45544|45524|45549|45529|45549|45529|45541.5|45521.5|19
1641994140000|2022-01-12 13:29:00|45554|45534|45554|45534|45561.5|45541.5|45553.9|45533.9|44
1641994150000|2022-01-12 13:29:10|45552.7|45532.7|45552.7|45532.7|45552.7|45532.7|45549|45529|13
1641994160000|2022-01-12 13:29:20|45555.2|45535.2|45560.2|45540.2|45560.2|45540.2|45555.2|45535.2|9
1641994170000|2022-01-12 13:29:30|45561.5|45541.5|45561.5|45541.5|45561.5|45541.5|45559|45539|6
1641994180000|2022-01-12 13:29:40|45560.2|45540.2|45561.5|45541.5|45562.7|45542.7|45560.2|45540.2|15
1641994190000|2022-01-12 13:29:50|45560.2|45540.2|45565.2|45545.2|45565.2|45545.2|45559|45539|9
1641994200000|2022-01-12 13:30:00|45566.5|45546.5|45572.7|45552.7|45572.7|45552.7|45545.2|45525.2|67
1641994210000|2022-01-12 13:30:10|45574|45554|45555.2|45535.2|45577.7|45557.7|45550.2|45530.2|36
1641994220000|2022-01-12 13:30:20|45556.5|45536.5|45580.2|45560.2|45580.2|45560.2|45556.5|45536.5|18
1641994230000|2022-01-12 13:30:30|45579|45559|45569|45549|45579|45559|45564|45544|17
1641994240000|2022-01-12 13:30:40|45570.2|45550.2|45549|45529|45576.5|45556.5|45549|45529|24
1641994250000|2022-01-12 13:30:50|45547.7|45527.7|45547.7|45527.7|45547.7|45527.7|45543.9|45523.9|19
1641994260000|2022-01-12 13:31:00|45550.2|45530.2|45594|45574|45594|45574|45550.2|45530.2|28
1641994270000|2022-01-12 13:31:10|45595.2|45575.2|45581.4|45561.4|45595.2|45575.2|45580.2|45560.2|14
1641994280000|2022-01-12 13:31:20|45578.9|45558.9|45580.2|45560.2|45590.2|45570.2|45569|45549|428
1641994290000|2022-01-12 13:31:30|45581.5|45561.5|45591.5|45571.5|45591.5|45571.5|45581.5|45561.5|20
1641994300000|2022-01-12 13:31:40|45587.7|45567.7|45581.5|45561.5|45589|45569|45573.9|45553.9|157
1641994310000|2022-01-12 13:31:50|45576.5|45556.5|45587.7|45567.7|45587.7|45567.7|45575.2|45555.2|8
1641994320000|2022-01-12 13:32:00|45589|45569|45592.7|45572.7|45600.2|45580.2|45584|45564|44
1641994330000|2022-01-12 13:32:10|45594|45574|45615.2|45595.2|45615.2|45595.2|45591.5|45571.5|28
1641994340000|2022-01-12 13:32:20|45616.5|45596.5|45622.7|45602.7|45622.7|45602.7|45609|45589|28
1641994350000|2022-01-12 13:32:30|45621.5|45601.5|45619|45599|45625.2|45605.2|45619|45599|22
1641994360000|2022-01-12 13:32:40|45616.5|45596.5|45616.5|45596.5|45624|45604|45615.2|45595.2|26
1641994370000|2022-01-12 13:32:50|45615.2|45595.2|45630.2|45610.2|45630.2|45610.2|45611.5|45591.5|17
1641994380000|2022-01-12 13:33:00|45629|45609|45641.5|45621.5|45641.5|45621.5|45629|45609|32
1641994390000|2022-01-12 13:33:10|45669|45649|45654|45634|45669|45649|45640.2|45620.2|39
1641994400000|2022-01-12 13:33:20|45656.5|45636.5|45664|45644|45670.2|45650.2|45655.2|45635.2|37
1641994410000|2022-01-12 13:33:30|45661.5|45641.5|45656.5|45636.5|45664|45644|45651.5|45631.5|28
1641994420000|2022-01-12 13:33:40|45655.2|45635.2|45661.5|45641.5|45671.5|45651.5|45654|45634|28
1641994430000|2022-01-12 13:33:50|45660.2|45640.2|45666.5|45646.5|45666.5|45646.5|45659|45639|12
1641994440000|2022-01-12 13:34:00|45664|45644|45651.5|45631.5|45666.5|45646.5|45651.5|45631.5|21
1641994450000|2022-01-12 13:34:10|45649|45629|45659|45639|45662.7|45642.7|45649|45629|17
1641994460000|2022-01-12 13:34:20|45664|45644|45669|45649|45669|45649|45659|45639|11
1641994470000|2022-01-12 13:34:30|45671.5|45651.5|45691.5|45671.5|45691.5|45671.5|45669|45649|44
1641994480000|2022-01-12 13:34:40|45692.7|45672.7|45694|45674|45699|45679|45689|45669|34
1641994490000|2022-01-12 13:34:50|45695.2|45675.2|45696.5|45676.5|45697.7|45677.7|45687.7|45667.7|21
1641994500000|2022-01-12 13:35:00|45694|45674|45696.5|45676.5|45697.7|45677.7|45684|45664|32
1641994510000|2022-01-12 13:35:10|45702.7|45682.7|45721.5|45701.5|45724|45704|45699|45679|64
1641994520000|2022-01-12 13:35:20|45720.2|45700.2|45706.5|45686.5|45720.2|45700.2|45706.5|45686.5|34
1641994530000|2022-01-12 13:35:30|45707.7|45687.7|45714|45694|45716.5|45696.5|45707.7|45687.7|16
1641994540000|2022-01-12 13:35:40|45711.5|45691.5|45729|45709|45730.2|45710.2|45711.5|45691.5|36
1641994550000|2022-01-12 13:35:50|45730.2|45710.2|45725.2|45705.2|45732.7|45712.7|45722.7|45702.7|29
1641994560000|2022-01-12 13:36:00|45726.5|45706.5|45784|45764|45784|45764|45725.2|45705.2|61
1641994570000|2022-01-12 13:36:10|45775.2|45755.2|45764|45744|45775.2|45755.2|45764|45744|48
1641994580000|2022-01-12 13:36:20|45766.5|45746.5|45774|45754|45780.2|45760.2|45764|45744|29
1641994590000|2022-01-12 13:36:30|45772.7|45752.7|45747.7|45727.7|45772.7|45752.7|45747.7|45727.7|26
1641994600000|2022-01-12 13:36:40|45745.2|45725.2|45742.7|45722.7|45745.2|45725.2|45742.7|45722.7|15
1641994610000|2022-01-12 13:36:50|45740.2|45720.2|45753.9|45733.9|45756.4|45736.4|45737.7|45717.7|26
1641994620000|2022-01-12 13:37:00|45755.2|45735.2|45758.9|45738.9|45763.9|45743.9|45743.9|45723.9|29
1641994630000|2022-01-12 13:37:10|45757.7|45737.7|45748.9|45728.9|45757.7|45737.7|45748.9|45728.9|12
1641994640000|2022-01-12 13:37:20|45751.4|45731.4|45748.9|45728.9|45753.9|45733.9|45748.9|45728.9|14
1641994650000|2022-01-12 13:37:30|45747.7|45727.7|45741.4|45721.4|45747.7|45727.7|45731.4|45711.4|24
1641994660000|2022-01-12 13:37:40|45736.4|45716.4|45717.7|45697.7|45736.4|45716.4|45716.4|45696.4|17
1641994670000|2022-01-12 13:37:50|45718.9|45698.9|45713.9|45693.9|45718.9|45698.9|45706.4|45686.4|33
1641994680000|2022-01-12 13:38:00|45716.4|45696.4|45726.4|45706.4|45732.7|45712.7|45716.4|45696.4|26
1641994690000|2022-01-12 13:38:10|45725.2|45705.2|45721.4|45701.4|45725.2|45705.2|45716.4|45696.4|13
1641994700000|2022-01-12 13:38:20|45722.7|45702.7|45721.5|45701.5|45726.4|45706.4|45717.7|45697.7|70
1641994710000|2022-01-12 13:38:30|45717.7|45697.7|45696.4|45676.4|45719|45699|45696.4|45676.4|27
1641994720000|2022-01-12 13:38:40|45695.2|45675.2|45686.4|45666.4|45698.9|45678.9|45686.4|45666.4|16
1641994730000|2022-01-12 13:38:50|45685.2|45665.2|45678.9|45658.9|45685.2|45665.2|45676.4|45656.4|25
1641994740000|2022-01-12 13:39:00|45680.2|45660.2|45681.4|45661.4|45686.4|45666.4|45680.2|45660.2|14
1641994750000|2022-01-12 13:39:10|45686.4|45666.4|45675.2|45655.2|45691.4|45671.4|45675.2|45655.2|34
1641994760000|2022-01-12 13:39:20|45680.2|45660.2|45660.2|45640.2|45680.2|45660.2|45660.2|45640.2|36
1641994770000|2022-01-12 13:39:30|45662.7|45642.7|45676.4|45656.4|45676.4|45656.4|45662.7|45642.7|16
1641994780000|2022-01-12 13:39:40|45677.7|45657.7|45693.9|45673.9|45697.7|45677.7|45676.4|45656.4|10
1641994790000|2022-01-12 13:39:50|45691.4|45671.4|45722.7|45702.7|45722.7|45702.7|45691.4|45671.4|21
1641994800000|2022-01-12 13:40:00|45724|45704|45761.5|45741.5|45764|45744|45724|45704|37
1641994810000|2022-01-12 13:40:10|45764|45744|45756.4|45736.4|45765.2|45745.2|45752.7|45732.7|32
1641994820000|2022-01-12 13:40:20|45755.2|45735.2|45740.2|45720.2|45756.5|45736.5|45740.2|45720.2|30
1641994830000|2022-01-12 13:40:30|45738.9|45718.9|45757.7|45737.7|45757.7|45737.7|45735.2|45715.2|19
1641994840000|2022-01-12 13:40:40|45756.4|45736.4|45749|45729|45757.7|45737.7|45749|45729|11
1641994850000|2022-01-12 13:40:50|45750.2|45730.2|45752.7|45732.7|45752.7|45732.7|45741.4|45721.4|15
1641994860000|2022-01-12 13:41:00|45750.2|45730.2|45777.7|45757.7|45780.2|45760.2|45750.2|45730.2|32
1641994870000|2022-01-12 13:41:10|45775.2|45755.2|45771.5|45751.5|45777.7|45757.7|45767.7|45747.7|23
1641994880000|2022-01-12 13:41:20|45767.7|45747.7|45775.2|45755.2|45780.2|45760.2|45767.7|45747.7|30
1641994890000|2022-01-12 13:41:30|45780.2|45760.2|45765.2|45745.2|45780.2|45760.2|45755.2|45735.2|46
1641994900000|2022-01-12 13:41:40|45763.9|45743.9|45762.7|45742.7|45772.7|45752.7|45760.2|45740.2|30
1641994910000|2022-01-12 13:41:50|45760.2|45740.2|45743.9|45723.9|45765.2|45745.2|45743.9|45723.9|129
1641994920000|2022-01-12 13:42:00|45742.7|45722.7|45756.4|45736.4|45758.9|45738.9|45738.9|45718.9|16
1641994930000|2022-01-12 13:42:10|45753.9|45733.9|45773.9|45753.9|45773.9|45753.9|45753.9|45733.9|16
1641994940000|2022-01-12 13:42:20|45776.4|45756.4|45771.4|45751.4|45781.4|45761.4|45771.4|45751.4|14
1641994950000|2022-01-12 13:42:30|45770.2|45750.2|45756.4|45736.4|45771.4|45751.4|45753.9|45733.9|16
1641994960000|2022-01-12 13:42:40|45758.9|45738.9|45732.7|45712.7|45758.9|45738.9|45731.4|45711.4|43
1641994970000|2022-01-12 13:42:50|45735.2|45715.2|45737.7|45717.7|45741.5|45721.5|45735.2|45715.2|14
1641994980000|2022-01-12 13:43:00|45740.2|45720.2|45745.2|45725.2|45747.7|45727.7|45740.2|45720.2|16
1641994990000|2022-01-12 13:43:10|45746.5|45726.5|45736.5|45716.5|45746.5|45726.5|45736.5|45716.5|10
1641995000000|2022-01-12 13:43:20|45739|45719|45731.5|45711.5|45741.5|45721.5|45730.2|45710.2|19
1641995010000|2022-01-12 13:43:30|45730.2|45710.2|45733.9|45713.9|45746.5|45726.5|45729|45709|16
1641995020000|2022-01-12 13:43:40|45734|45714|45737.7|45717.7|45740.2|45720.2|45726.5|45706.5|20
1641995030000|2022-01-12 13:43:50|45734|45714|45731.5|45711.5|45734|45714|45729|45709|7
1641995040000|2022-01-12 13:44:00|45734|45714|45734|45714|45736.5|45716.5|45731.5|45711.5|5
1641995050000|2022-01-12 13:44:10|45736.5|45716.5|45704|45684|45736.5|45716.5|45701.5|45681.5|21
1641995060000|2022-01-12 13:44:20|45701.5|45681.5|45704|45684|45706.5|45686.5|45699|45679|10
1641995070000|2022-01-12 13:44:30|45706.5|45686.5|45706.5|45686.5|45707.7|45687.7|45706.5|45686.5|7
1641995080000|2022-01-12 13:44:40|45707.7|45687.7|45697.7|45677.7|45707.7|45687.7|45697.7|45677.7|6
1641995090000|2022-01-12 13:44:50|45699|45679|45692.7|45672.7|45699|45679|45692.7|45672.7|21
1641995100000|2022-01-12 13:45:00|45693.9|45673.9|45706.4|45686.4|45708.9|45688.9|45693.9|45673.9|11
1641995110000|2022-01-12 13:45:10|45703.9|45683.9|45731.4|45711.4|45731.4|45711.4|45703.9|45683.9|18
1641995120000|2022-01-12 13:45:20|45732.7|45712.7|45731.4|45711.4|45736.4|45716.4|45731.4|45711.4|14
1641995130000|2022-01-12 13:45:30|45732.7|45712.7|45716.4|45696.4|45732.7|45712.7|45716.4|45696.4|20
1641995140000|2022-01-12 13:45:40|45717.7|45697.7|45716.4|45696.4|45722.7|45702.7|45716.4|45696.4|14
1641995150000|2022-01-12 13:45:50|45718.9|45698.9|45711.4|45691.4|45721.4|45701.4|45706.4|45686.4|26
1641995160000|2022-01-12 13:46:00|45710.2|45690.2|45726.4|45706.4|45726.4|45706.4|45706.4|45686.4|41
1641995170000|2022-01-12 13:46:10|45728.9|45708.9|45732.7|45712.7|45732.7|45712.7|45728.9|45708.9|28
1641995180000|2022-01-12 13:46:20|45733.9|45713.9|45726.4|45706.4|45740.2|45720.2|45726.4|45706.4|29
1641995190000|2022-01-12 13:46:30|45723.9|45703.9|45711.4|45691.4|45723.9|45703.9|45711.4|45691.4|15
1641995200000|2022-01-12 13:46:40|45712.7|45692.7|45713.9|45693.9|45713.9|45693.9|45712.7|45692.7|1
1641995210000|2022-01-12 13:46:50|45716.4|45696.4|45714|45694|45716.4|45696.4|45711.4|45691.4|13
1641995220000|2022-01-12 13:47:00|45712.7|45692.7|45696.4|45676.4|45713.9|45693.9|45696.4|45676.4|15
1641995230000|2022-01-12 13:47:10|45697.7|45677.7|45706.4|45686.4|45706.4|45686.4|45696.4|45676.4|17
1641995240000|2022-01-12 13:47:20|45707.7|45687.7|45708.9|45688.9|45708.9|45688.9|45706.4|45686.4|1
1641995250000|2022-01-12 13:47:30|45707.7|45687.7|45721.4|45701.4|45721.4|45701.4|45707.7|45687.7|14
1641995260000|2022-01-12 13:47:40|45722.7|45702.7|45721.4|45701.4|45726.4|45706.4|45716.4|45696.4|27
1641995270000|2022-01-12 13:47:50|45725.2|45705.2|45733.9|45713.9|45733.9|45713.9|45723.9|45703.9|9
1641995280000|2022-01-12 13:48:00|45732.7|45712.7|45727.7|45707.7|45736.4|45716.4|45725.2|45705.2|15
1641995290000|2022-01-12 13:48:10|45728.9|45708.9|45728.9|45708.9|45730.2|45710.2|45728.9|45708.9|7
1641995300000|2022-01-12 13:48:20|45730.2|45710.2|45726.4|45706.4|45736.4|45716.4|45726.4|45706.4|10
1641995310000|2022-01-12 13:48:30|45723.9|45703.9|45723.9|45703.9|45726.4|45706.4|45722.7|45702.7|5
1641995320000|2022-01-12 13:48:40|45726.4|45706.4|45707.7|45687.7|45727.7|45707.7|45707.7|45687.7|16
1641995330000|2022-01-12 13:48:50|45706.4|45686.4|45698.9|45678.9|45706.4|45686.4|45698.9|45678.9|10
1641995340000|2022-01-12 13:49:00|45701.4|45681.4|45707.7|45687.7|45707.7|45687.7|45698.9|45678.9|20
1641995350000|2022-01-12 13:49:10|45708.9|45688.9|45707.7|45687.7|45713.9|45693.9|45707.7|45687.7|10
1641995360000|2022-01-12 13:49:20|45708.9|45688.9|45706.4|45686.4|45708.9|45688.9|45706.4|45686.4|13
1641995370000|2022-01-12 13:49:30|45705.2|45685.2|45706.4|45686.4|45708.9|45688.9|45703.9|45683.9|11
1641995380000|2022-01-12 13:49:40|45711.4|45691.4|45747.7|45727.7|45748.9|45728.9|45708.9|45688.9|32
1641995390000|2022-01-12 13:49:50|45750.2|45730.2|45751.4|45731.4|45753.9|45733.9|45748.9|45728.9|16
1641995400000|2022-01-12 13:50:00|45750.2|45730.2|45756.4|45736.4|45760.2|45740.2|45744|45724|21
1641995410000|2022-01-12 13:50:10|45758.9|45738.9|45761.4|45741.4|45763.9|45743.9|45757.7|45737.7|27
1641995420000|2022-01-12 13:50:20|45760.2|45740.2|45750.2|45730.2|45760.2|45740.2|45750.2|45730.2|103
1641995430000|2022-01-12 13:50:30|45752.7|45732.7|45775.2|45755.2|45775.2|45755.2|45752.7|45732.7|48
1641995440000|2022-01-12 13:50:40|45774|45754|45794|45774|45794|45774|45774|45754|43
1641995450000|2022-01-12 13:50:50|45796.5|45776.5|45794|45774|45800.2|45780.2|45792.7|45772.7|38
1641995460000|2022-01-12 13:51:00|45790.2|45770.2|45787.7|45767.7|45796.5|45776.5|45787.7|45767.7|16
1641995470000|2022-01-12 13:51:10|45789|45769|45750.2|45730.2|45789|45769|45750.2|45730.2|22
1641995480000|2022-01-12 13:51:20|45749|45729|45751.5|45731.5|45771.5|45751.5|45749|45729|20
1641995490000|2022-01-12 13:51:30|45752.7|45732.7|45751.5|45731.5|45754|45734|45751.5|45731.5|9
1641995500000|2022-01-12 13:51:40|45752.7|45732.7|45739|45719|45752.7|45732.7|45739|45719|26
1641995510000|2022-01-12 13:51:50|45744|45724|45750.2|45730.2|45750.2|45730.2|45744|45724|17
1641995520000|2022-01-12 13:52:00|45751.5|45731.5|45764|45744|45766.5|45746.5|45751.5|45731.5|13
1641995530000|2022-01-12 13:52:10|45765.2|45745.2|45794|45774|45795.2|45775.2|45765.2|45745.2|30
1641995540000|2022-01-12 13:52:20|45792.7|45772.7|45790.2|45770.2|45802.7|45782.7|45790.2|45770.2|25
1641995550000|2022-01-12 13:52:30|45791.5|45771.5|45791.5|45771.5|45792.7|45772.7|45789|45769|2
1641995560000|2022-01-12 13:52:40|45795.3|45775.3|45797.7|45777.7|45800.2|45780.2|45795.2|45775.2|27
1641995570000|2022-01-12 13:52:50|45799|45779|45794|45774|45799|45779|45794|45774|12
1641995580000|2022-01-12 13:53:00|45796.5|45776.5|45809|45789|45810.2|45790.2|45794|45774|30
1641995590000|2022-01-12 13:53:10|45810.2|45790.2|45781.5|45761.5|45812.7|45792.7|45775.2|45755.2|31
1641995600000|2022-01-12 13:53:20|45782.7|45762.7|45809|45789|45809|45789|45782.7|45762.7|23
1641995610000|2022-01-12 13:53:30|45811.5|45791.5|45819|45799|45819|45799|45811.5|45791.5|47
1641995620000|2022-01-12 13:53:40|45814|45794|45806.5|45786.5|45814|45794|45806.5|45786.5|24
1641995630000|2022-01-12 13:53:50|45804|45784|45812.7|45792.7|45812.7|45792.7|45804|45784|20
1641995640000|2022-01-12 13:54:00|45814|45794|45821.5|45801.5|45821.5|45801.5|45814|45794|8
1641995650000|2022-01-12 13:54:10|45819|45799|45797.7|45777.7|45821.5|45801.5|45797.7|45777.7|19
1641995660000|2022-01-12 13:54:20|45801.5|45781.5|45799|45779|45802.7|45782.7|45797.7|45777.7|26
1641995670000|2022-01-12 13:54:30|45800.2|45780.2|45776.5|45756.5|45802.7|45782.7|45776.5|45756.5|45
1641995680000|2022-01-12 13:54:40|45775.2|45755.2|45755.2|45735.2|45779|45759|45755.2|45735.2|39
1641995690000|2022-01-12 13:54:50|45754|45734|45776.5|45756.5|45776.5|45756.5|45754|45734|25
1641995700000|2022-01-12 13:55:00|45779|45759|45796.5|45776.5|45796.5|45776.5|45779|45759|26
1641995710000|2022-01-12 13:55:10|45797.7|45777.7|45794|45774|45802.7|45782.7|45794|45774|19
1641995720000|2022-01-12 13:55:20|45792.7|45772.7|45784|45764|45794|45774|45784|45764|27
1641995730000|2022-01-12 13:55:30|45785.2|45765.2|45784|45764|45785.2|45765.2|45781.5|45761.5|15
1641995740000|2022-01-12 13:55:40|45781.5|45761.5|45781.5|45761.5|45786.5|45766.5|45781.5|45761.5|14
1641995750000|2022-01-12 13:55:50|45784|45764|45791.5|45771.5|45791.5|45771.5|45784|45764|7
1641995760000|2022-01-12 13:56:00|45790.2|45770.2|45794|45774|45794|45774|45789|45769|8
1641995770000|2022-01-12 13:56:10|45789|45769|45784|45764|45789|45769|45784|45764|14
1641995780000|2022-01-12 13:56:20|45782.7|45762.7|45781.5|45761.5|45782.7|45762.7|45781.5|45761.5|0
1641995790000|2022-01-12 13:56:30|45782.7|45762.7|45787.7|45767.7|45787.7|45767.7|45782.7|45762.7|10
1641995800000|2022-01-12 13:56:40|45789|45769|45799|45779|45799|45779|45789|45769|5
1641995810000|2022-01-12 13:56:50|45801.5|45781.5|45809|45789|45809|45789|45799|45779|8
1641995820000|2022-01-12 13:57:00|45792.7|45772.7|45805.2|45785.2|45805.2|45785.2|45791.5|45771.5|17
1641995830000|2022-01-12 13:57:10|45807.7|45787.7|45802.7|45782.7|45809|45789|45800.2|45780.2|37
1641995840000|2022-01-12 13:57:20|45804|45784|45807.7|45787.7|45809|45789|45800.2|45780.2|23
1641995850000|2022-01-12 13:57:30|45809|45789|45796.4|45776.4|45809|45789|45796.4|45776.4|15
1641995860000|2022-01-12 13:57:40|45790.2|45770.2|45785.2|45765.2|45790.2|45770.2|45775.2|45755.2|45
1641995870000|2022-01-12 13:57:50|45787.7|45767.7|45791.5|45771.5|45791.5|45771.5|45787.7|45767.7|7
1641995880000|2022-01-12 13:58:00|45794|45774|45794|45774|45801.5|45781.5|45794|45774|21
1641995890000|2022-01-12 13:58:10|45795.2|45775.2|45794|45774|45799|45779|45794|45774|11
1641995900000|2022-01-12 13:58:20|45795.2|45775.2|45804|45784|45807.7|45787.7|45795.2|45775.2|11
1641995910000|2022-01-12 13:58:30|45807.7|45787.7|45800.2|45780.2|45807.7|45787.7|45800.2|45780.2|16
1641995920000|2022-01-12 13:58:40|45799|45779|45794|45774|45799|45779|45794|45774|22
1641995930000|2022-01-12 13:58:50|45791.5|45771.5|45791.5|45771.5|45791.5|45771.5|45785.2|45765.2|12
1641995940000|2022-01-12 13:59:00|45785.2|45765.2|45774|45754|45785.2|45765.2|45767.7|45747.7|28
1641995950000|2022-01-12 13:59:10|45771.5|45751.5|45767.7|45747.7|45771.5|45751.5|45754|45734|30
1641995960000|2022-01-12 13:59:20|45771.4|45751.4|45750.2|45730.2|45771.4|45751.4|45749|45729|22
1641995970000|2022-01-12 13:59:30|45751.5|45731.5|45740.2|45720.2|45751.5|45731.5|45734|45714|26
1641995980000|2022-01-12 13:59:40|45747.7|45727.7|45749|45729|45751.5|45731.5|45747.7|45727.7|18
1641995990000|2022-01-12 13:59:50|45747.7|45727.7|45744|45724|45747.7|45727.7|45744|45724|11
1641996000000|2022-01-12 14:00:00|45745.2|45725.2|45776.5|45756.5|45781.5|45761.5|45744|45724|27
1641996010000|2022-01-12 14:00:10|45777.7|45757.7|45765.2|45745.2|45779|45759|45765.2|45745.2|19
1641996020000|2022-01-12 14:00:20|45764|45744|45789|45769|45796.5|45776.5|45762.7|45742.7|19
1641996030000|2022-01-12 14:00:30|45787.7|45767.7|45781.5|45761.5|45789|45769|45779|45759|10
1641996040000|2022-01-12 14:00:40|45782.7|45762.7|45739|45719|45786.5|45766.5|45736.5|45716.5|36
1641996050000|2022-01-12 14:00:50|45740.2|45720.2|45744|45724|45754|45734|45740.2|45720.2|630
1641996060000|2022-01-12 14:01:00|45745.2|45725.2|45741.5|45721.5|45746.5|45726.5|45739|45719|20
1641996070000|2022-01-12 14:01:10|45740.2|45720.2|45711.5|45691.5|45740.2|45720.2|45711.5|45691.5|44
1641996080000|2022-01-12 14:01:20|45710.2|45690.2|45719|45699|45719|45699|45709|45689|110
1641996090000|2022-01-12 14:01:30|45712.7|45692.7|45701.5|45681.5|45714|45694|45701.5|45681.5|226
1641996100000|2022-01-12 14:01:40|45702.7|45682.7|45717.7|45697.7|45717.7|45697.7|45701.5|45681.5|13
1641996110000|2022-01-12 14:01:50|45716.5|45696.5|45720.2|45700.2|45724|45704|45715.2|45695.2|20
1641996120000|2022-01-12 14:02:00|45721.5|45701.5|45720.2|45700.2|45731.5|45711.5|45709|45689|31
1641996130000|2022-01-12 14:02:10|45721.5|45701.5|45711.5|45691.5|45722.7|45702.7|45711.5|45691.5|22
1641996140000|2022-01-12 14:02:20|45710.2|45690.2|45704|45684|45711.5|45691.5|45704|45684|26
1641996150000|2022-01-12 14:02:30|45705.2|45685.2|45721.5|45701.5|45721.5|45701.5|45704|45684|14
1641996160000|2022-01-12 14:02:40|45722.7|45702.7|45716.5|45696.5|45725.2|45705.2|45716.5|45696.5|19
1641996170000|2022-01-12 14:02:50|45714|45694|45720.2|45700.2|45720.2|45700.2|45712.7|45692.7|13
1641996180000|2022-01-12 14:03:00|45717.7|45697.7|45749|45729|45749|45729|45717.7|45697.7|25
1641996190000|2022-01-12 14:03:10|45745.2|45725.2|45739|45719|45749|45729|45739|45719|21
1641996200000|2022-01-12 14:03:20|45736.5|45716.5|45719|45699|45737.7|45717.7|45719|45699|17
1641996210000|2022-01-12 14:03:30|45721.5|45701.5|45739|45719|45739|45719|45719|45699|10
1641996220000|2022-01-12 14:03:40|45741.5|45721.5|45747.7|45727.7|45750.2|45730.2|45741.5|45721.5|9
1641996230000|2022-01-12 14:03:50|45749|45729|45737.7|45717.7|45750.2|45730.2|45737.7|45717.7|14
1641996240000|2022-01-12 14:04:00|45740.2|45720.2|45731.5|45711.5|45749|45729|45731.5|45711.5|17
1641996250000|2022-01-12 14:04:10|45729|45709|45717.7|45697.7|45729|45709|45717.7|45697.7|7
1641996260000|2022-01-12 14:04:20|45719|45699|45741.5|45721.5|45744|45724|45719|45699|7
1641996270000|2022-01-12 14:04:30|45744|45724|45759|45739|45759|45739|45744|45724|24
1641996280000|2022-01-12 14:04:40|45757.7|45737.7|45735.2|45715.2|45757.7|45737.7|45735.2|45715.2|12
1641996290000|2022-01-12 14:04:50|45730.2|45710.2|45736.5|45716.5|45736.5|45716.5|45726.5|45706.5|8
1641996300000|2022-01-12 14:05:00|45739|45719|45739|45719|45745.2|45725.2|45737.7|45717.7|22
1641996310000|2022-01-12 14:05:10|45740.2|45720.2|45731.5|45711.5|45740.2|45720.2|45731.5|45711.5|10
1641996320000|2022-01-12 14:05:20|45730.2|45710.2|45714|45694|45731.5|45711.5|45712.7|45692.7|22
1641996330000|2022-01-12 14:05:30|45712.7|45692.7|45711.5|45691.5|45719|45699|45711.5|45691.5|17
1641996340000|2022-01-12 14:05:40|45710.2|45690.2|45709|45689|45710.2|45690.2|45701.5|45681.5|3
1641996350000|2022-01-12 14:05:50|45711.5|45691.5|45714|45694|45714|45694|45711.5|45691.5|6
1641996360000|2022-01-12 14:06:00|45715.2|45695.2|45719|45699|45720.2|45700.2|45714|45694|11
1641996370000|2022-01-12 14:06:10|45717.7|45697.7|45719|45699|45719|45699|45715.2|45695.2|5
1641996380000|2022-01-12 14:06:20|45716.5|45696.5|45702.7|45682.7|45716.5|45696.5|45702.7|45682.7|10
1641996390000|2022-01-12 14:06:30|45709|45689|45701.5|45681.5|45709|45689|45701.5|45681.5|30
1641996400000|2022-01-12 14:06:40|45704|45684|45700.2|45680.2|45704|45684|45700.2|45680.2|12
1641996410000|2022-01-12 14:06:50|45697.7|45677.7|45686.5|45666.5|45697.7|45677.7|45686.5|45666.5|17
1641996420000|2022-01-12 14:07:00|45687.7|45667.7|45689|45669|45694|45674|45682.7|45662.7|30
1641996430000|2022-01-12 14:07:10|45694|45674|45709|45689|45709|45689|45691.5|45671.5|22
1641996440000|2022-01-12 14:07:20|45704|45684|45689|45669|45709|45689|45689|45669|27
1641996450000|2022-01-12 14:07:30|45690.2|45670.2|45687.7|45667.7|45690.2|45670.2|45687.7|45667.7|11
1641996460000|2022-01-12 14:07:40|45686.4|45666.4|45676.5|45656.5|45686.4|45666.4|45676.5|45656.5|6
1641996470000|2022-01-12 14:07:50|45675.2|45655.2|45674|45654|45675.2|45655.2|45674|45654|11
1641996480000|2022-01-12 14:08:00|45671.5|45651.5|45676.5|45656.5|45676.5|45656.5|45671.5|45651.5|9
1641996490000|2022-01-12 14:08:10|45677.7|45657.7|45682.7|45662.7|45689|45669|45677.7|45657.7|16
1641996500000|2022-01-12 14:08:20|45681.5|45661.5|45686.5|45666.5|45686.5|45666.5|45681.4|45661.4|14
1641996510000|2022-01-12 14:08:30|45685.2|45665.2|45674|45654|45685.2|45665.2|45671.5|45651.5|29
1641996520000|2022-01-12 14:08:40|45672.7|45652.7|45671.5|45651.5|45672.7|45652.7|45670.2|45650.2|26
1641996530000|2022-01-12 14:08:50|45670.2|45650.2|45670.2|45650.2|45670.2|45650.2|45669|45649|9
1641996540000|2022-01-12 14:09:00|45666.5|45646.5|45677.7|45657.7|45677.7|45657.7|45662.7|45642.7|31
1641996550000|2022-01-12 14:09:10|45670.2|45650.2|45692.7|45672.7|45694|45674|45670.2|45650.2|19
1641996560000|2022-01-12 14:09:20|45695.2|45675.2|45701.5|45681.5|45701.5|45681.5|45695.2|45675.2|15
1641996570000|2022-01-12 14:09:30|45697.7|45677.7|45694|45674|45697.7|45677.7|45694|45674|7
1641996580000|2022-01-12 14:09:40|45696.5|45676.5|45701.5|45681.5|45701.5|45681.5|45696.5|45676.5|12
1641996590000|2022-01-12 14:09:50|45696.5|45676.5|45689|45669|45696.5|45676.5|45689|45669|16
1641996600000|2022-01-12 14:10:00|45687.7|45667.7|45686.5|45666.5|45691.5|45671.5|45685.2|45665.2|22
1641996610000|2022-01-12 14:10:10|45684|45664|45661.5|45641.5|45684|45664|45661.5|45641.5|15
1641996620000|2022-01-12 14:10:20|45659|45639|45657.7|45637.7|45662.7|45642.7|45657.7|45637.7|35
1641996630000|2022-01-12 14:10:30|45661.5|45641.5|45656.5|45636.5|45666.5|45646.5|45656.5|45636.5|31
1641996640000|2022-01-12 14:10:40|45659|45639|45661.5|45641.5|45661.5|45641.5|45659|45639|10
1641996650000|2022-01-12 14:10:50|45669|45649|45661.5|45641.5|45676.5|45656.5|45661.5|45641.5|25
1641996660000|2022-01-12 14:11:00|45659|45639|45654|45634|45661.5|45641.5|45651.5|45631.5|29
1641996670000|2022-01-12 14:11:10|45651.5|45631.5|45604|45584|45651.5|45631.5|45596.5|45576.5|76
1641996680000|2022-01-12 14:11:20|45605.2|45585.2|45616.5|45596.5|45616.5|45596.5|45604|45584|18
1641996690000|2022-01-12 14:11:30|45619|45599|45621.5|45601.5|45621.5|45601.5|45614|45594|6
1641996700000|2022-01-12 14:11:40|45622.7|45602.7|45624|45604|45629|45609|45620.2|45600.2|24
1641996710000|2022-01-12 14:11:50|45625.2|45605.2|45624|45604|45626.5|45606.5|45624|45604|2
1641996720000|2022-01-12 14:12:00|45626.5|45606.5|45631.5|45611.5|45634|45614|45626.5|45606.5|22
1641996730000|2022-01-12 14:12:10|45634|45614|45654|45634|45659|45639|45634|45614|24
1641996740000|2022-01-12 14:12:20|45656.5|45636.5|45656.5|45636.5|45667.7|45647.7|45647.7|45627.7|23
1641996750000|2022-01-12 14:12:30|45661.5|45641.5|45656.5|45636.5|45661.5|45641.5|45656.5|45636.5|14
1641996760000|2022-01-12 14:12:40|45659|45639|45657.7|45637.7|45660.2|45640.2|45655.2|45635.2|5
1641996770000|2022-01-12 14:12:50|45654|45634|45659|45639|45659|45639|45654|45634|14
1641996780000|2022-01-12 14:13:00|45657.7|45637.7|45674|45654|45675.2|45655.2|45657.7|45637.7|25
1641996790000|2022-01-12 14:13:10|45671.5|45651.5|45667.7|45647.7|45679|45659|45667.7|45647.7|102
1641996800000|2022-01-12 14:13:20|45662.7|45642.7|45640.2|45620.2|45665.2|45645.2|45640.2|45620.2|9
1641996810000|2022-01-12 14:13:30|45638.9|45618.9|45632.7|45612.7|45638.9|45618.9|45632.7|45612.7|4
1641996820000|2022-01-12 14:13:40|45631.4|45611.4|45631.4|45611.4|45631.4|45611.4|45628.9|45608.9|13
1641996830000|2022-01-12 14:13:50|45632.7|45612.7|45631.4|45611.4|45633.9|45613.9|45631.4|45611.4|4
1641996840000|2022-01-12 14:14:00|45633.9|45613.9|45646.4|45626.4|45646.4|45626.4|45628.9|45608.9|7
1641996850000|2022-01-12 14:14:10|45648.9|45628.9|45648.9|45628.9|45653.9|45633.9|45648.9|45628.9|14
1641996860000|2022-01-12 14:14:20|45646.4|45626.4|45646.4|45626.4|45648.9|45628.9|45646.4|45626.4|1
1641996870000|2022-01-12 14:14:30|45648.9|45628.9|45646.4|45626.4|45648.9|45628.9|45642.7|45622.7|2
1641996880000|2022-01-12 14:14:40|45645.2|45625.2|45603.9|45583.9|45645.2|45625.2|45603.9|45583.9|10
1641996890000|2022-01-12 14:14:50|45602.7|45582.7|45605.2|45585.2|45605.2|45585.2|45602.7|45582.7|114
1641996900000|2022-01-12 14:15:00|45606.4|45586.4|45606.4|45586.4|45608.9|45588.9|45596.4|45576.4|25
1641996910000|2022-01-12 14:15:10|45608.9|45588.9|45603.9|45583.9|45608.9|45588.9|45603.9|45583.9|6
1641996920000|2022-01-12 14:15:20|45601.4|45581.4|45591.4|45571.4|45601.4|45581.4|45591.4|45571.4|9
1641996930000|2022-01-12 14:15:30|45583.9|45563.9|45576.4|45556.4|45583.9|45563.9|45575.2|45555.2|37
1641996940000|2022-01-12 14:15:40|45577.7|45557.7|45552.6|45532.6|45577.7|45557.7|45552.6|45532.6|23
1641996950000|2022-01-12 14:15:50|45548.9|45528.9|45547.7|45527.7|45555.2|45535.2|45547.7|45527.7|30
1641996960000|2022-01-12 14:16:00|45548.9|45528.9|45548.9|45528.9|45551.4|45531.4|45546.4|45526.4|11
1641996970000|2022-01-12 14:16:10|45545.2|45525.2|45536.4|45516.4|45547.7|45527.7|45536.4|45516.4|29
1641996980000|2022-01-12 14:16:20|45533.9|45513.9|45541.4|45521.4|45542.7|45522.7|45533.9|45513.9|10
1641996990000|2022-01-12 14:16:30|45538.9|45518.9|45550.2|45530.2|45551.4|45531.4|45538.9|45518.9|79
1641997000000|2022-01-12 14:16:40|45548.9|45528.9|45527.7|45507.7|45548.9|45528.9|45527.7|45507.7|19
1641997010000|2022-01-12 14:16:50|45526.4|45506.4|45526.4|45506.4|45528.9|45508.9|45517.7|45497.7|114
1641997020000|2022-01-12 14:17:00|45522.7|45502.7|45526.4|45506.4|45526.4|45506.4|45522.7|45502.7|11
1641997030000|2022-01-12 14:17:10|45521.4|45501.4|45496.4|45476.4|45521.4|45501.4|45496.4|45476.4|48
1641997040000|2022-01-12 14:17:20|45498.9|45478.9|45481.4|45461.4|45498.9|45478.9|45481.4|45461.4|39
1641997050000|2022-01-12 14:17:30|45478.9|45458.9|45478.9|45458.9|45485.2|45465.2|45460.2|45440.2|43
1641997060000|2022-01-12 14:17:40|45471.4|45451.4|45458.9|45438.9|45476.4|45456.4|45457.7|45437.7|30
1641997070000|2022-01-12 14:17:50|45455.2|45435.2|45450.2|45430.2|45455.2|45435.2|45437.7|45417.7|28
1641997080000|2022-01-12 14:18:00|45453.9|45433.9|45450.2|45430.2|45467.7|45447.7|45447.7|45427.7|56
1641997090000|2022-01-12 14:18:10|45448.9|45428.9|45411.4|45391.4|45448.9|45428.9|45411.4|45391.4|46
1641997100000|2022-01-12 14:18:20|45410.2|45390.2|45402.7|45382.7|45410.2|45390.2|45401.4|45381.4|34
1641997110000|2022-01-12 14:18:30|45403.9|45383.9|45397.7|45377.7|45403.9|45383.9|45382.7|45362.7|48
1641997120000|2022-01-12 14:18:40|45396.4|45376.4|45400.2|45380.2|45406.4|45386.4|45395.2|45375.2|35
1641997130000|2022-01-12 14:18:50|45398.9|45378.9|45398.9|45378.9|45411.4|45391.4|45396.4|45376.4|24
1641997140000|2022-01-12 14:19:00|45396.4|45376.4|45403.9|45383.9|45403.9|45383.9|45395.2|45375.2|35
1641997150000|2022-01-12 14:19:10|45405.2|45385.2|45388.9|45368.9|45408.9|45388.9|45388.9|45368.9|21
1641997160000|2022-01-12 14:19:20|45386.4|45366.4|45382.7|45362.7|45386.4|45366.4|45378.9|45358.9|19
1641997170000|2022-01-12 14:19:30|45377.7|45357.7|45381.4|45361.4|45381.4|45361.4|45371.4|45351.4|68
1641997180000|2022-01-12 14:19:40|45382.7|45362.7|45391.4|45371.4|45393.9|45373.9|45382.7|45362.7|8
1641997190000|2022-01-12 14:19:50|45393.9|45373.9|45373.9|45353.9|45393.9|45373.9|45373.9|45353.9|26
1641997200000|2022-01-12 14:20:00|45371.4|45351.4|45373.9|45353.9|45375.2|45355.2|45366.4|45346.4|30
1641997210000|2022-01-12 14:20:10|45376.4|45356.4|45366.4|45346.4|45381.4|45361.4|45363.9|45343.9|18
1641997220000|2022-01-12 14:20:20|45367.7|45347.7|45377.7|45357.7|45377.7|45357.7|45361.4|45341.4|16
1641997230000|2022-01-12 14:20:30|45382.7|45362.7|45381.4|45361.4|45382.7|45362.7|45371.4|45351.4|26
1641997240000|2022-01-12 14:20:40|45380.2|45360.2|45356.4|45336.4|45380.2|45360.2|45356.4|45336.4|26
1641997250000|2022-01-12 14:20:50|45352.7|45332.7|45335.2|45315.2|45352.7|45332.7|45335.2|45315.2|41
1641997260000|2022-01-12 14:21:00|45340.2|45320.2|45348.9|45328.9|45355.2|45335.2|45340.2|45320.2|46
1641997270000|2022-01-12 14:21:10|45350.2|45330.2|45331.4|45311.4|45351.4|45331.4|45331.4|45311.4|22
1641997280000|2022-01-12 14:21:20|45332.7|45312.7|45355.2|45335.2|45357.7|45337.7|45330.2|45310.2|29
1641997290000|2022-01-12 14:21:30|45352.7|45332.7|45350.2|45330.2|45357.7|45337.7|45346.4|45326.4|25
1641997300000|2022-01-12 14:21:40|45347.7|45327.7|45350.2|45330.2|45350.2|45330.2|45346.4|45326.4|22
1641997310000|2022-01-12 14:21:50|45347.7|45327.7|45347.7|45327.7|45349|45329|45346.4|45326.4|13
1641997320000|2022-01-12 14:22:00|45346.4|45326.4|45360.2|45340.2|45360.2|45340.2|45341.4|45321.4|24
1641997330000|2022-01-12 14:22:10|45361.4|45341.4|45356.4|45336.4|45361.4|45341.4|45353.9|45333.9|18
1641997340000|2022-01-12 14:22:20|45357.7|45337.7|45356.4|45336.4|45358.9|45338.9|45355.2|45335.2|6
1641997350000|2022-01-12 14:22:30|45357.7|45337.7|45355.2|45335.2|45366.4|45346.4|45353.9|45333.9|19
1641997360000|2022-01-12 14:22:40|45353.9|45333.9|45356.4|45336.4|45356.4|45336.4|45353.9|45333.9|11
1641997370000|2022-01-12 14:22:50|45355.2|45335.2|45357.7|45337.7|45357.7|45337.7|45355.2|45335.2|6
1641997380000|2022-01-12 14:23:00|45359|45339|45365.2|45345.2|45366.4|45346.4|45359|45339|33
1641997390000|2022-01-12 14:23:10|45366.4|45346.4|45366.4|45346.4|45366.4|45346.4|45365.2|45345.2|5
1641997400000|2022-01-12 14:23:20|45367.7|45347.7|45375.2|45355.2|45376.4|45356.4|45367.7|45347.7|25
1641997410000|2022-01-12 14:23:30|45376.4|45356.4|45373.9|45353.9|45377.7|45357.7|45373.9|45353.9|22
1641997420000|2022-01-12 14:23:40|45372.7|45352.7|45376.4|45356.4|45379|45359|45372.7|45352.7|30
1641997430000|2022-01-12 14:23:50|45373.9|45353.9|45368.9|45348.9|45373.9|45353.9|45366.4|45346.4|29
1641997440000|2022-01-12 14:24:00|45366.4|45346.4|45366.4|45346.4|45371.4|45351.4|45362.7|45342.7|35
1641997450000|2022-01-12 14:24:10|45368.9|45348.9|45333.9|45313.9|45371.4|45351.4|45331.4|45311.4|38
1641997460000|2022-01-12 14:24:20|45332.7|45312.7|45311.4|45291.4|45332.7|45312.7|45311.4|45291.4|74
1641997470000|2022-01-12 14:24:30|45312.7|45292.7|45298.9|45278.9|45313.9|45293.9|45295.2|45275.2|54
1641997480000|2022-01-12 14:24:40|45297.7|45277.7|45288.9|45268.9|45300.2|45280.2|45283.9|45263.9|49
1641997490000|2022-01-12 14:24:50|45286.4|45266.4|45275.2|45255.2|45291.4|45271.4|45275.2|45255.2|41
1641997500000|2022-01-12 14:25:00|45277.7|45257.7|45278.9|45258.9|45278.9|45258.9|45263.9|45243.9|61
1641997510000|2022-01-12 14:25:10|45280.2|45260.2|45273.9|45253.9|45283.9|45263.9|45273.9|45253.9|22
1641997520000|2022-01-12 14:25:20|45276.4|45256.4|45283.9|45263.9|45297.7|45277.7|45276.4|45256.4|35
1641997530000|2022-01-12 14:25:30|45282.7|45262.7|45261.4|45241.4|45282.7|45262.7|45257.7|45237.7|20
1641997540000|2022-01-12 14:25:40|45260.2|45240.2|45246.4|45226.4|45261.4|45241.4|45246.4|45226.4|50
1641997550000|2022-01-12 14:25:50|45248.9|45228.9|45263.9|45243.9|45263.9|45243.9|45240.2|45220.2|33
1641997560000|2022-01-12 14:26:00|45267.7|45247.7|45298.9|45278.9|45302.7|45282.7|45267.7|45247.7|40
1641997570000|2022-01-12 14:26:10|45293.9|45273.9|45255.2|45235.2|45293.9|45273.9|45251.4|45231.4|47
1641997580000|2022-01-12 14:26:20|45250.2|45230.2|45277.7|45257.7|45277.7|45257.7|45248.9|45228.9|40
1641997590000|2022-01-12 14:26:30|45280.2|45260.2|45297.7|45277.7|45303.9|45283.9|45280.2|45260.2|23
1641997600000|2022-01-12 14:26:40|45295.2|45275.2|45307.7|45287.7|45308.9|45288.9|45293.9|45273.9|31
1641997610000|2022-01-12 14:26:50|45310.2|45290.2|45308.9|45288.9|45323.9|45303.9|45301.4|45281.4|38
1641997620000|2022-01-12 14:27:00|45307.7|45287.7|45315.2|45295.2|45318.9|45298.9|45296.4|45276.4|22
1641997630000|2022-01-12 14:27:10|45316.4|45296.4|45317.7|45297.7|45325.2|45305.2|45316.4|45296.4|28
1641997640000|2022-01-12 14:27:20|45316.4|45296.4|45316.4|45296.4|45316.4|45296.4|45310.1|45290.1|9
1641997650000|2022-01-12 14:27:30|45315.1|45295.1|45331.4|45311.4|45331.4|45311.4|45315.1|45295.1|13
1641997660000|2022-01-12 14:27:40|45328.9|45308.9|45333.9|45313.9|45333.9|45313.9|45326.4|45306.4|14
1641997670000|2022-01-12 14:27:50|45335.2|45315.2|45353.9|45333.9|45356.4|45336.4|45333.9|45313.9|14
1641997680000|2022-01-12 14:28:00|45355.2|45335.2|45353.9|45333.9|45355.2|45335.2|45348.9|45328.9|23
1641997690000|2022-01-12 14:28:10|45355.2|45335.2|45366.4|45346.4|45366.4|45346.4|45355.2|45335.2|32
1641997700000|2022-01-12 14:28:20|45367.7|45347.7|45358.9|45338.9|45367.7|45347.7|45357.7|45337.7|18
1641997710000|2022-01-12 14:28:30|45360.2|45340.2|45377.7|45357.7|45377.7|45357.7|45360.2|45340.2|33
1641997720000|2022-01-12 14:28:40|45378.9|45358.9|45392.7|45372.7|45392.7|45372.7|45378.9|45358.9|21
1641997730000|2022-01-12 14:28:50|45390.2|45370.2|45397.7|45377.7|45398.9|45378.9|45383.9|45363.9|25
1641997740000|2022-01-12 14:29:00|45395.2|45375.2|45406.4|45386.4|45406.4|45386.4|45395.2|45375.2|16
1641997750000|2022-01-12 14:29:10|45407.7|45387.7|45405.2|45385.2|45408.9|45388.9|45405.2|45385.2|15
1641997760000|2022-01-12 14:29:20|45407.7|45387.7|45408.9|45388.9|45408.9|45388.9|45403.9|45383.9|12
1641997770000|2022-01-12 14:29:30|45407.7|45387.7|45398.9|45378.9|45408.9|45388.9|45398.9|45378.9|31
1641997780000|2022-01-12 14:29:40|45397.7|45377.7|45390.2|45370.2|45397.7|45377.7|45387.7|45367.7|28
1641997790000|2022-01-12 14:29:50|45388.9|45368.9|45398.9|45378.9|45407.7|45387.7|45388.9|45368.9|42
1641997800000|2022-01-12 14:30:00|45401.4|45381.4|45405.2|45385.2|45410.2|45390.2|45401.4|45381.4|30
1641997810000|2022-01-12 14:30:10|45402.7|45382.7|45382.7|45362.7|45406.4|45386.4|45380.1|45360.1|77
1641997820000|2022-01-12 14:30:20|45383.9|45363.9|45391.4|45371.4|45391.4|45371.4|45383.9|45363.9|40
1641997830000|2022-01-12 14:30:30|45392.7|45372.7|45396.4|45376.4|45396.4|45376.4|45383.9|45363.9|35
1641997840000|2022-01-12 14:30:40|45395.2|45375.2|45410.2|45390.2|45411.4|45391.4|45395.2|45375.2|9
1641997850000|2022-01-12 14:30:50|45411.4|45391.4|45421.4|45401.4|45421.4|45401.4|45408.9|45388.9|42
1641997860000|2022-01-12 14:31:00|45418.9|45398.9|45443.9|45423.9|45447.7|45427.7|45418.9|45398.9|15
1641997870000|2022-01-12 14:31:10|45446.4|45426.4|45450.2|45430.2|45450.2|45430.2|45442.7|45422.7|29
1641997880000|2022-01-12 14:31:20|45451.4|45431.4|45432.7|45412.7|45451.4|45431.4|45432.7|45412.7|126
1641997890000|2022-01-12 14:31:30|45433.9|45413.9|45421.4|45401.4|45433.9|45413.9|45421.4|45401.4|34
1641997900000|2022-01-12 14:31:40|45422.7|45402.7|45430.2|45410.2|45435.2|45415.2|45422.7|45402.7|19
1641997910000|2022-01-12 14:31:50|45431.4|45411.4|45426.4|45406.4|45431.4|45411.4|45426.4|45406.4|5
1641997920000|2022-01-12 14:32:00|45425.2|45405.2|45440.2|45420.2|45440.2|45420.2|45425.2|45405.2|14
1641997930000|2022-01-12 14:32:10|45441.5|45421.5|45441.4|45421.4|45444|45424|45441.4|45421.4|9
1641997940000|2022-01-12 14:32:20|45445.2|45425.2|45453.9|45433.9|45455.2|45435.2|45445.2|45425.2|13
1641997950000|2022-01-12 14:32:30|45451.4|45431.4|45461.4|45441.4|45461.4|45441.4|45451.4|45431.4|7
1641997960000|2022-01-12 14:32:40|45481.4|45461.4|45485.2|45465.2|45496.4|45476.4|45481.4|45461.4|18
1641997970000|2022-01-12 14:32:50|45486.4|45466.4|45472.7|45452.7|45486.4|45466.4|45471.4|45451.4|17
1641997980000|2022-01-12 14:33:00|45471.4|45451.4|45475.2|45455.2|45476.5|45456.5|45466.4|45446.4|20
1641997990000|2022-01-12 14:33:10|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|9
1641998000000|2022-01-12 14:33:20|45482.7|45462.7|45480.2|45460.2|45486.4|45466.4|45480.2|45460.2|15
1641998010000|2022-01-12 14:33:30|45478.9|45458.9|45470.2|45450.2|45478.9|45458.9|45470.2|45450.2|9
1641998020000|2022-01-12 14:33:40|45471.4|45451.4|45456.4|45436.4|45471.4|45451.4|45456.4|45436.4|30
1641998030000|2022-01-12 14:33:50|45455.2|45435.2|45468.9|45448.9|45468.9|45448.9|45455.2|45435.2|16
1641998040000|2022-01-12 14:34:00|45470.2|45450.2|45471.4|45451.4|45475.2|45455.2|45470.2|45450.2|9
1641998050000|2022-01-12 14:34:10|45476.4|45456.4|45473.9|45453.9|45482.7|45462.7|45473.9|45453.9|29
1641998060000|2022-01-12 14:34:20|45472.7|45452.7|45467.7|45447.7|45472.7|45452.7|45460.2|45440.2|40
1641998070000|2022-01-12 14:34:30|45468.9|45448.9|45461.4|45441.4|45473.9|45453.9|45461.4|45441.4|25
1641998080000|2022-01-12 14:34:40|45460.2|45440.2|45453.9|45433.9|45460.2|45440.2|45453.9|45433.9|14
1641998090000|2022-01-12 14:34:50|45452.7|45432.7|45446.4|45426.4|45452.7|45432.7|45446.4|45426.4|4
1641998100000|2022-01-12 14:35:00|45440.2|45420.2|45421.4|45401.4|45446.4|45426.4|45416.4|45396.4|39
1641998110000|2022-01-12 14:35:10|45418.9|45398.9|45428.9|45408.9|45428.9|45408.9|45418.9|45398.9|13
1641998120000|2022-01-12 14:35:20|45430.2|45410.2|45426.4|45406.4|45433.9|45413.9|45426.4|45406.4|20
1641998130000|2022-01-12 14:35:30|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|12
1641998140000|2022-01-12 14:35:40|45430.2|45410.2|45450.2|45430.2|45450.2|45430.2|45426.4|45406.4|120
1641998150000|2022-01-12 14:35:50|45449|45429|45459|45439|45461.5|45441.5|45444|45424|19
1641998160000|2022-01-12 14:36:00|45461.5|45441.5|45483.9|45463.9|45491.5|45471.5|45461.5|45441.5|84
1641998170000|2022-01-12 14:36:10|45482.7|45462.7|45496.4|45476.4|45496.4|45476.4|45479|45459|44
1641998180000|2022-01-12 14:36:20|45495.2|45475.2|45493.9|45473.9|45496.4|45476.4|45493.9|45473.9|20
1641998190000|2022-01-12 14:36:30|45496.4|45476.4|45503.9|45483.9|45503.9|45483.9|45496.4|45476.4|15
1641998200000|2022-01-12 14:36:40|45506.4|45486.4|45507.7|45487.7|45511.5|45491.5|45503.9|45483.9|26
1641998210000|2022-01-12 14:36:50|45506.4|45486.4|45502.7|45482.7|45506.4|45486.4|45502.7|45482.7|20
1641998220000|2022-01-12 14:37:00|45505.2|45485.2|45507.7|45487.7|45512.7|45492.7|45505.2|45485.2|32
1641998230000|2022-01-12 14:37:10|45508.9|45488.9|45496.4|45476.4|45511.4|45491.4|45495.2|45475.2|36
1641998240000|2022-01-12 14:37:20|45500.2|45480.2|45507.7|45487.7|45507.7|45487.7|45500.2|45480.2|31
1641998250000|2022-01-12 14:37:30|45511.4|45491.4|45512.7|45492.7|45516.4|45496.4|45510.2|45490.2|18
1641998260000|2022-01-12 14:37:40|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45506.4|45486.4|14
1641998270000|2022-01-12 14:37:50|45513.9|45493.9|45520.2|45500.2|45520.2|45500.2|45513.9|45493.9|17
1641998280000|2022-01-12 14:38:00|45518.9|45498.9|45530.2|45510.2|45530.2|45510.2|45518.9|45498.9|7
1641998290000|2022-01-12 14:38:10|45531.4|45511.4|45523.9|45503.9|45531.4|45511.4|45523.9|45503.9|29
1641998300000|2022-01-12 14:38:20|45525.2|45505.2|45538.9|45518.9|45542.7|45522.7|45522.7|45502.7|34
1641998310000|2022-01-12 14:38:30|45537.7|45517.7|45536.4|45516.4|45537.7|45517.7|45533.9|45513.9|16
1641998320000|2022-01-12 14:38:40|45533.9|45513.9|45532.7|45512.7|45536.4|45516.4|45532.7|45512.7|20
1641998330000|2022-01-12 14:38:50|45533.9|45513.9|45541.4|45521.4|45541.4|45521.4|45533.9|45513.9|39
1641998340000|2022-01-12 14:39:00|45543.9|45523.9|45546.4|45526.4|45553.9|45533.9|45543.9|45523.9|37
1641998350000|2022-01-12 14:39:10|45548.9|45528.9|45552.7|45532.7|45552.7|45532.7|45546.4|45526.4|11
1641998360000|2022-01-12 14:39:20|45551.5|45531.5|45553.9|45533.9|45555.2|45535.2|45550.2|45530.2|18
1641998370000|2022-01-12 14:39:30|45555.2|45535.2|45557.7|45537.7|45561.4|45541.4|45555.2|45535.2|7
1641998380000|2022-01-12 14:39:40|45558.9|45538.9|45563.9|45543.9|45563.9|45543.9|45558.9|45538.9|29
1641998390000|2022-01-12 14:39:50|45565.2|45545.2|45561.4|45541.4|45568.9|45548.9|45556.4|45536.4|22
1641998400000|2022-01-12 14:40:00|45560.2|45540.2|45563.9|45543.9|45565.2|45545.2|45560.2|45540.2|9
1641998410000|2022-01-12 14:40:10|45565.2|45545.2|45542.7|45522.7|45565.2|45545.2|45540.2|45520.2|24
1641998420000|2022-01-12 14:40:20|45543.9|45523.9|45533.9|45513.9|45543.9|45523.9|45533.9|45513.9|18
1641998430000|2022-01-12 14:40:30|45535.2|45515.2|45546.4|45526.4|45546.4|45526.4|45533.9|45513.9|18
1641998440000|2022-01-12 14:40:40|45545.2|45525.2|45540.2|45520.2|45546.4|45526.4|45531.4|45511.4|20
1641998450000|2022-01-12 14:40:50|45541.4|45521.4|45552.7|45532.7|45552.7|45532.7|45540.2|45520.2|20
1641998460000|2022-01-12 14:41:00|45550.2|45530.2|45541.4|45521.4|45551.4|45531.4|45538.9|45518.9|15
1641998470000|2022-01-12 14:41:10|45542.7|45522.7|45546.4|45526.4|45558.9|45538.9|45542.7|45522.7|36
1641998480000|2022-01-12 14:41:20|45548.9|45528.9|45546.4|45526.4|45556.4|45536.4|45546.4|45526.4|13
1641998490000|2022-01-12 14:41:30|45543.9|45523.9|45543.9|45523.9|45546.4|45526.4|45543.9|45523.9|8
1641998500000|2022-01-12 14:41:40|45545.2|45525.2|45533.9|45513.9|45546.4|45526.4|45533.9|45513.9|16
1641998510000|2022-01-12 14:41:50|45532.7|45512.7|45522.7|45502.7|45532.7|45512.7|45513.9|45493.9|29
1641998520000|2022-01-12 14:42:00|45523.9|45503.9|45548.9|45528.9|45550.2|45530.2|45523.9|45503.9|21
1641998530000|2022-01-12 14:42:10|45550.2|45530.2|45568.9|45548.9|45577.7|45557.7|45550.2|45530.2|75
1641998540000|2022-01-12 14:42:20|45563.9|45543.9|45542.7|45522.7|45568.9|45548.9|45542.7|45522.7|21
1641998550000|2022-01-12 14:42:30|45541.4|45521.4|45553.9|45533.9|45553.9|45533.9|45538.9|45518.9|12
1641998560000|2022-01-12 14:42:40|45558.9|45538.9|45561.4|45541.4|45563.9|45543.9|45555.2|45535.2|10
1641998570000|2022-01-12 14:42:50|45562.7|45542.7|45575.2|45555.2|45577.7|45557.7|45562.7|45542.7|6
1641998580000|2022-01-12 14:43:00|45573.9|45553.9|45576.5|45556.5|45576.5|45556.5|45563.9|45543.9|15
1641998590000|2022-01-12 14:43:10|45572.7|45552.7|45592.7|45572.7|45592.7|45572.7|45572.7|45552.7|35
1641998600000|2022-01-12 14:43:20|45588.9|45568.9|45578.9|45558.9|45588.9|45568.9|45576.4|45556.4|31
1641998610000|2022-01-12 14:43:30|45581.4|45561.4|45586.4|45566.4|45593.9|45573.9|45581.4|45561.4|13
1641998620000|2022-01-12 14:43:40|45585.2|45565.2|45567.7|45547.7|45586.4|45566.4|45567.7|45547.7|10
1641998630000|2022-01-12 14:43:50|45568.9|45548.9|45576.4|45556.4|45576.4|45556.4|45568.9|45548.9|13
1641998640000|2022-01-12 14:44:00|45580.2|45560.2|45571.4|45551.4|45580.2|45560.2|45571.4|45551.4|13
1641998650000|2022-01-12 14:44:10|45563.9|45543.9|45542.7|45522.7|45563.9|45543.9|45542.7|45522.7|34
1641998660000|2022-01-12 14:44:20|45540.2|45520.2|45522.7|45502.7|45540.2|45520.2|45522.7|45502.7|31
1641998670000|2022-01-12 14:44:30|45521.4|45501.4|45543.9|45523.9|45543.9|45523.9|45521.4|45501.4|17
1641998680000|2022-01-12 14:44:40|45545.2|45525.2|45553.9|45533.9|45558.9|45538.9|45545.2|45525.2|16
1641998690000|2022-01-12 14:44:50|45555.2|45535.2|45546.4|45526.4|45561.4|45541.4|45543.9|45523.9|18
1641998700000|2022-01-12 14:45:00|45548.9|45528.9|45558.9|45538.9|45563.9|45543.9|45543.9|45523.9|18
1641998710000|2022-01-12 14:45:10|45557.7|45537.7|45558.9|45538.9|45558.9|45538.9|45552.7|45532.7|9
1641998720000|2022-01-12 14:45:20|45561.4|45541.4|45571.4|45551.4|45571.4|45551.4|45561.4|45541.4|11
1641998730000|2022-01-12 14:45:30|45572.7|45552.7|45568.9|45548.9|45573.9|45553.9|45568.9|45548.9|19
1641998740000|2022-01-12 14:45:40|45570.2|45550.2|45573.9|45553.9|45576.4|45556.4|45568.9|45548.9|26
1641998750000|2022-01-12 14:45:50|45576.4|45556.4|45592.7|45572.7|45592.7|45572.7|45571.4|45551.4|21
1641998760000|2022-01-12 14:46:00|45595.2|45575.2|45593.9|45573.9|45600.2|45580.2|45585.2|45565.2|36
1641998770000|2022-01-12 14:46:10|45595.2|45575.2|45591.4|45571.4|45596.4|45576.4|45591.4|45571.4|15
1641998780000|2022-01-12 14:46:20|45590.2|45570.2|45583.9|45563.9|45590.2|45570.2|45582.7|45562.7|17
1641998790000|2022-01-12 14:46:30|45586.4|45566.4|45583.9|45563.9|45586.4|45566.4|45582.7|45562.7|6
1641998800000|2022-01-12 14:46:40|45586.4|45566.4|45586.4|45566.4|45591.4|45571.4|45586.4|45566.4|9
1641998810000|2022-01-12 14:46:50|45585.2|45565.2|45588.9|45568.9|45588.9|45568.9|45581.4|45561.4|11
1641998820000|2022-01-12 14:47:00|45590.2|45570.2|45575.2|45555.2|45592.7|45572.7|45575.2|45555.2|16
1641998830000|2022-01-12 14:47:10|45578.9|45558.9|45556.4|45536.4|45578.9|45558.9|45552.7|45532.7|15
1641998840000|2022-01-12 14:47:20|45557.7|45537.7|45546.4|45526.4|45560.2|45540.2|45546.4|45526.4|7
1641998850000|2022-01-12 14:47:30|45545.2|45525.2|45551.4|45531.4|45555.2|45535.2|45541.4|45521.4|17
1641998860000|2022-01-12 14:47:40|45550.2|45530.2|45538.9|45518.9|45550.2|45530.2|45538.9|45518.9|12
1641998870000|2022-01-12 14:47:50|45540.2|45520.2|45548.9|45528.9|45548.9|45528.9|45540.2|45520.2|8
1641998880000|2022-01-12 14:48:00|45550.2|45530.2|45578.9|45558.9|45578.9|45558.9|45550.2|45530.2|16
1641998890000|2022-01-12 14:48:10|45581.4|45561.4|45581.4|45561.4|45588.9|45568.9|45581.4|45561.4|34
1641998900000|2022-01-12 14:48:20|45580.2|45560.2|45573.9|45553.9|45580.2|45560.2|45566.4|45546.4|14
1641998910000|2022-01-12 14:48:30|45576.4|45556.4|45587.7|45567.7|45588.9|45568.9|45576.4|45556.4|14
1641998920000|2022-01-12 14:48:40|45588.9|45568.9|45602.7|45582.7|45602.7|45582.7|45587.7|45567.7|15
1641998930000|2022-01-12 14:48:50|45601.4|45581.4|45606.4|45586.4|45609|45589|45601.4|45581.4|19
1641998940000|2022-01-12 14:49:00|45605.2|45585.2|45615.2|45595.2|45618.9|45598.9|45601.4|45581.4|23
1641998950000|2022-01-12 14:49:10|45613.9|45593.9|45607.7|45587.7|45613.9|45593.9|45607.7|45587.7|19
1641998960000|2022-01-12 14:49:20|45606.4|45586.4|45602.7|45582.7|45606.4|45586.4|45601.4|45581.4|14
1641998970000|2022-01-12 14:49:30|45603.9|45583.9|45606.5|45586.5|45606.5|45586.5|45599|45579|19
1641998980000|2022-01-12 14:49:40|45607.7|45587.7|45611.5|45591.5|45611.5|45591.5|45606.5|45586.5|23
1641998990000|2022-01-12 14:49:50|45609|45589|45596.5|45576.5|45609|45589|45594|45574|21
1641999000000|2022-01-12 14:50:00|45597.7|45577.7|45606.5|45586.5|45606.5|45586.5|45596.5|45576.5|10
1641999010000|2022-01-12 14:50:10|45609|45589|45591.5|45571.5|45611.5|45591.5|45581.5|45561.5|35
1641999020000|2022-01-12 14:50:20|45592.7|45572.7|45586.5|45566.5|45596.5|45576.5|45586.5|45566.5|28
1641999030000|2022-01-12 14:50:30|45584|45564|45561.5|45541.5|45584|45564|45561.5|45541.5|28
1641999040000|2022-01-12 14:50:40|45559|45539|45556.5|45536.5|45560.2|45540.2|45556.5|45536.5|18
1641999050000|2022-01-12 14:50:50|45555.2|45535.2|45556.5|45536.5|45556.5|45536.5|45554|45534|30
1641999060000|2022-01-12 14:51:00|45564|45544|45571.5|45551.5|45571.5|45551.5|45561.5|45541.5|28
1641999070000|2022-01-12 14:51:10|45574|45554|45595.2|45575.2|45595.2|45575.2|45574|45554|7
1641999080000|2022-01-12 14:51:20|45592.7|45572.7|45599|45579|45605.2|45585.2|45591.5|45571.5|20
1641999090000|2022-01-12 14:51:30|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45592.7|45572.7|11
1641999100000|2022-01-12 14:51:40|45599|45579|45604|45584|45604|45584|45597.7|45577.7|11
1641999110000|2022-01-12 14:51:50|45602.7|45582.7|45596.5|45576.5|45602.7|45582.7|45595.2|45575.2|11
1641999120000|2022-01-12 14:52:00|45593.9|45573.9|45604|45584|45604|45584|45593.9|45573.9|9
1641999130000|2022-01-12 14:52:10|45606.5|45586.5|45600.2|45580.2|45609|45589|45600.2|45580.2|10
1641999140000|2022-01-12 14:52:20|45599|45579|45599|45579|45599|45579|45599|45579|2
1641999150000|2022-01-12 14:52:30|45601.5|45581.5|45605.2|45585.2|45609|45589|45601.5|45581.5|10
1641999160000|2022-01-12 14:52:40|45606.5|45586.5|45604|45584|45606.5|45586.5|45602.7|45582.7|11
1641999170000|2022-01-12 14:52:50|45605.2|45585.2|45620.2|45600.2|45620.2|45600.2|45605.2|45585.2|34
1641999180000|2022-01-12 14:53:00|45621.5|45601.5|45627.7|45607.7|45630.2|45610.2|45621.5|45601.5|18
1641999190000|2022-01-12 14:53:10|45629|45609|45632.7|45612.7|45639|45619|45629|45609|36
1641999200000|2022-01-12 14:53:20|45635.2|45615.2|45644|45624|45656.5|45636.5|45631.5|45611.5|32
1641999210000|2022-01-12 14:53:30|45645.2|45625.2|45636.5|45616.5|45646.5|45626.5|45634|45614|16
1641999220000|2022-01-12 14:53:40|45637.7|45617.7|45644|45624|45644|45624|45636.5|45616.5|15
1641999230000|2022-01-12 14:53:50|45641.5|45621.5|45639|45619|45641.5|45621.5|45636.5|45616.5|25
1641999240000|2022-01-12 14:54:00|45641.5|45621.5|45639|45619|45644|45624|45639|45619|17
1641999250000|2022-01-12 14:54:10|45637.7|45617.7|45623.9|45603.9|45637.7|45617.7|45623.9|45603.9|23
1641999260000|2022-01-12 14:54:20|45625.2|45605.2|45628.9|45608.9|45628.9|45608.9|45625.2|45605.2|4
1641999270000|2022-01-12 14:54:30|45630.2|45610.2|45621.4|45601.4|45630.2|45610.2|45621.4|45601.4|26
1641999280000|2022-01-12 14:54:40|45623.9|45603.9|45623.9|45603.9|45626.4|45606.4|45623.9|45603.9|10
1641999290000|2022-01-12 14:54:50|45626.4|45606.4|45627.7|45607.7|45629|45609|45626.4|45606.4|2
1641999300000|2022-01-12 14:55:00|45631.5|45611.5|45615.2|45595.2|45631.5|45611.5|45615.2|45595.2|18
1641999310000|2022-01-12 14:55:10|45612.7|45592.7|45596.4|45576.4|45612.7|45592.7|45593.9|45573.9|12
1641999320000|2022-01-12 14:55:20|45595.2|45575.2|45587.7|45567.7|45596.4|45576.4|45583.9|45563.9|13
1641999330000|2022-01-12 14:55:30|45591.4|45571.4|45593.9|45573.9|45593.9|45573.9|45591.4|45571.4|6
1641999340000|2022-01-12 14:55:40|45596.4|45576.4|45591.4|45571.4|45603.9|45583.9|45591.4|45571.4|27
1641999350000|2022-01-12 14:55:50|45593.9|45573.9|45598.9|45578.9|45598.9|45578.9|45593.9|45573.9|10
1641999360000|2022-01-12 14:56:00|45597.7|45577.7|45608.9|45588.9|45608.9|45588.9|45597.7|45577.7|13
1641999370000|2022-01-12 14:56:10|45610.2|45590.2|45618.9|45598.9|45618.9|45598.9|45608.9|45588.9|6
1641999380000|2022-01-12 14:56:20|45620.2|45600.2|45622.7|45602.7|45623.9|45603.9|45617.7|45597.7|8
1641999390000|2022-01-12 14:56:30|45621.4|45601.4|45616.4|45596.4|45622.7|45602.7|45616.4|45596.4|5
1641999400000|2022-01-12 14:56:40|45613.9|45593.9|45613.9|45593.9|45613.9|45593.9|45613.9|45593.9|5
1641999410000|2022-01-12 14:56:50|45615.2|45595.2|45616.4|45596.4|45616.4|45596.4|45615.2|45595.2|6
1641999420000|2022-01-12 14:57:00|45615.2|45595.2|45613.9|45593.9|45620.2|45600.2|45613.9|45593.9|5
1641999430000|2022-01-12 14:57:10|45611.4|45591.4|45615.2|45595.2|45615.2|45595.2|45611.4|45591.4|8
1641999440000|2022-01-12 14:57:20|45616.5|45596.5|45626.4|45606.4|45626.4|45606.4|45616.5|45596.5|11
1641999450000|2022-01-12 14:57:30|45628.9|45608.9|45638.9|45618.9|45638.9|45618.9|45628.9|45608.9|7
1641999460000|2022-01-12 14:57:40|45640.2|45620.2|45621.4|45601.4|45640.2|45620.2|45621.4|45601.4|13
1641999470000|2022-01-12 14:57:50|45618.9|45598.9|45608.9|45588.9|45621.4|45601.4|45606.4|45586.4|11
1641999480000|2022-01-12 14:58:00|45606.4|45586.4|45593.9|45573.9|45606.4|45586.4|45593.9|45573.9|12
1641999490000|2022-01-12 14:58:10|45595.2|45575.2|45583.9|45563.9|45597.7|45577.7|45578.9|45558.9|19
1641999500000|2022-01-12 14:58:20|45587.7|45567.7|45573.9|45553.9|45597.7|45577.7|45573.9|45553.9|9
1641999510000|2022-01-12 14:58:30|45568.9|45548.9|45543.9|45523.9|45568.9|45548.9|45543.9|45523.9|18
1641999520000|2022-01-12 14:58:40|45546.4|45526.4|45525.2|45505.2|45546.4|45526.4|45525.2|45505.2|38
1641999530000|2022-01-12 14:58:50|45523.9|45503.9|45496.4|45476.4|45523.9|45503.9|45492.7|45472.7|35
1641999540000|2022-01-12 14:59:00|45497.7|45477.7|45508.9|45488.9|45515.2|45495.2|45497.7|45477.7|24
1641999550000|2022-01-12 14:59:10|45510.2|45490.2|45508.9|45488.9|45523.9|45503.9|45508.9|45488.9|33
1641999560000|2022-01-12 14:59:20|45510.2|45490.2|45526.4|45506.4|45526.4|45506.4|45508.9|45488.9|7
1641999570000|2022-01-12 14:59:30|45528.9|45508.9|45528.9|45508.9|45531.4|45511.4|45526.4|45506.4|6
1641999580000|2022-01-12 14:59:40|45530.2|45510.2|45518.9|45498.9|45531.4|45511.4|45518.9|45498.9|28
1641999590000|2022-01-12 14:59:50|45517.7|45497.7|45508.9|45488.9|45517.7|45497.7|45508.9|45488.9|10
1641999600000|2022-01-12 15:00:00|45511.4|45491.4|45528.9|45508.9|45528.9|45508.9|45511.4|45491.4|24
1641999610000|2022-01-12 15:00:10|45526.4|45506.4|45521.4|45501.4|45528.9|45508.9|45518.9|45498.9|13
1641999620000|2022-01-12 15:00:20|45520.2|45500.2|45510.2|45490.2|45521.4|45501.4|45510.2|45490.2|23
1641999630000|2022-01-12 15:00:30|45501.4|45481.4|45518.9|45498.9|45518.9|45498.9|45498.9|45478.9|14
1641999640000|2022-01-12 15:00:40|45521.4|45501.4|45521.4|45501.4|45527.7|45507.7|45521.4|45501.4|4
1641999650000|2022-01-12 15:00:50|45526.4|45506.4|45550.2|45530.2|45550.2|45530.2|45526.4|45506.4|11
1641999660000|2022-01-12 15:01:00|45551.4|45531.4|45556.4|45536.4|45556.4|45536.4|45550.2|45530.2|19
1641999670000|2022-01-12 15:01:10|45555.2|45535.2|45575.2|45555.2|45576.4|45556.4|45553.9|45533.9|11
1641999680000|2022-01-12 15:01:20|45573.9|45553.9|45578.9|45558.9|45578.9|45558.9|45573.9|45553.9|7
1641999690000|2022-01-12 15:01:30|45581.4|45561.4|45593.9|45573.9|45593.9|45573.9|45578.9|45558.9|18
1641999700000|2022-01-12 15:01:40|45597.7|45577.7|45593.9|45573.9|45597.7|45577.7|45588.9|45568.9|17
1641999710000|2022-01-12 15:01:50|45596.4|45576.4|45591.4|45571.4|45596.4|45576.4|45591.4|45571.4|8
1641999720000|2022-01-12 15:02:00|45590.2|45570.2|45607.7|45587.7|45607.7|45587.7|45590.2|45570.2|8
1641999730000|2022-01-12 15:02:10|45608.9|45588.9|45611.4|45591.4|45611.4|45591.4|45603.9|45583.9|15
1641999740000|2022-01-12 15:02:20|45607.7|45587.7|45596.4|45576.4|45607.7|45587.7|45593.9|45573.9|15
1641999750000|2022-01-12 15:02:30|45598.9|45578.9|45592.7|45572.7|45600.2|45580.2|45592.7|45572.7|7
1641999760000|2022-01-12 15:02:40|45590.2|45570.2|45596.4|45576.4|45596.4|45576.4|45588.9|45568.9|10
1641999770000|2022-01-12 15:02:50|45598.9|45578.9|45595.2|45575.2|45598.9|45578.9|45595.2|45575.2|11
1641999780000|2022-01-12 15:03:00|45594|45574|45597.7|45577.7|45597.7|45577.7|45594|45574|17
1641999790000|2022-01-12 15:03:10|45595.2|45575.2|45598.9|45578.9|45598.9|45578.9|45595.2|45575.2|10
1641999800000|2022-01-12 15:03:20|45600.2|45580.2|45592.7|45572.7|45601.4|45581.4|45592.7|45572.7|9
1641999810000|2022-01-12 15:03:30|45593.9|45573.9|45591.4|45571.4|45593.9|45573.9|45591.4|45571.4|10
1641999820000|2022-01-12 15:03:40|45592.7|45572.7|45595.2|45575.2|45595.2|45575.2|45591.4|45571.4|10
1641999830000|2022-01-12 15:03:50|45591.4|45571.4|45580.2|45560.2|45591.4|45571.4|45578.9|45558.9|15
1641999840000|2022-01-12 15:04:00|45581.4|45561.4|45592.7|45572.7|45593.9|45573.9|45581.4|45561.4|12
1641999850000|2022-01-12 15:04:10|45591.4|45571.4|45603.9|45583.9|45605.2|45585.2|45590.2|45570.2|10
1641999860000|2022-01-12 15:04:20|45601.4|45581.4|45607.7|45587.7|45610.2|45590.2|45601.4|45581.4|6
1641999870000|2022-01-12 15:04:30|45610.2|45590.2|45605.2|45585.2|45611.5|45591.5|45605.2|45585.2|9
1641999880000|2022-01-12 15:04:40|45603.9|45583.9|45602.7|45582.7|45603.9|45583.9|45602.7|45582.7|6
1641999890000|2022-01-12 15:04:50|45601.4|45581.4|45605.2|45585.2|45605.2|45585.2|45601.4|45581.4|7
1641999900000|2022-01-12 15:05:00|45603.9|45583.9|45608.9|45588.9|45608.9|45588.9|45603.9|45583.9|6
1641999910000|2022-01-12 15:05:10|45610.2|45590.2|45622.7|45602.7|45622.7|45602.7|45610.2|45590.2|13
1641999920000|2022-01-12 15:05:20|45626.5|45606.5|45611.4|45591.4|45626.5|45606.5|45611.4|45591.4|22
1641999930000|2022-01-12 15:05:30|45612.7|45592.7|45597.7|45577.7|45612.7|45592.7|45597.7|45577.7|22
1641999940000|2022-01-12 15:05:40|45595.2|45575.2|45580.2|45560.2|45595.2|45575.2|45580.2|45560.2|20
1641999950000|2022-01-12 15:05:50|45581.4|45561.4|45578.9|45558.9|45581.4|45561.4|45576.4|45556.4|17
1641999960000|2022-01-12 15:06:00|45582.7|45562.7|45598.9|45578.9|45598.9|45578.9|45582.7|45562.7|22
1641999970000|2022-01-12 15:06:10|45596.4|45576.4|45608.9|45588.9|45610.2|45590.2|45596.4|45576.4|15
1641999980000|2022-01-12 15:06:20|45610.2|45590.2|45608.9|45588.9|45617.7|45597.7|45608.9|45588.9|6
1641999990000|2022-01-12 15:06:30|45611.4|45591.4|45598.9|45578.9|45611.4|45591.4|45598.9|45578.9|14
1642000000000|2022-01-12 15:06:40|45601.4|45581.4|45601.4|45581.4|45601.4|45581.4|45601.4|45581.4|0
1642000010000|2022-01-12 15:06:50|45600.2|45580.2|45586.4|45566.4|45600.2|45580.2|45586.4|45566.4|9
1642000020000|2022-01-12 15:07:00|45588.9|45568.9|45576.4|45556.4|45588.9|45568.9|45576.4|45556.4|15
1642000030000|2022-01-12 15:07:10|45575.2|45555.2|45561.4|45541.4|45575.2|45555.2|45556.4|45536.4|12
1642000040000|2022-01-12 15:07:20|45565.2|45545.2|45572.7|45552.7|45572.7|45552.7|45565.2|45545.2|11
1642000050000|2022-01-12 15:07:30|45573.9|45553.9|45596.4|45576.4|45596.4|45576.4|45573.9|45553.9|9
1642000060000|2022-01-12 15:07:40|45597.7|45577.7|45598.9|45578.9|45598.9|45578.9|45597.7|45577.7|7
1642000070000|2022-01-12 15:07:50|45607.7|45587.7|45607.7|45587.7|45610.2|45590.2|45607.7|45587.7|3
1642000080000|2022-01-12 15:08:00|45611.4|45591.4|45608.9|45588.9|45615.2|45595.2|45601.4|45581.4|18
1642000090000|2022-01-12 15:08:10|45612.7|45592.7|45606.4|45586.4|45612.7|45592.7|45601.4|45581.4|12
1642000100000|2022-01-12 15:08:20|45603.9|45583.9|45603.9|45583.9|45603.9|45583.9|45603.9|45583.9|0
1642000110000|2022-01-12 15:08:30|45605.2|45585.2|45606.4|45586.4|45611.4|45591.4|45605.2|45585.2|11
1642000120000|2022-01-12 15:08:40|45603.9|45583.9|45598.9|45578.9|45603.9|45583.9|45598.9|45578.9|6
1642000130000|2022-01-12 15:08:50|45597.7|45577.7|45581.4|45561.4|45597.7|45577.7|45581.4|45561.4|9
1642000140000|2022-01-12 15:09:00|45580.2|45560.2|45571.4|45551.4|45580.2|45560.2|45570.2|45550.2|5
1642000150000|2022-01-12 15:09:10|45576.4|45556.4|45581.4|45561.4|45581.4|45561.4|45576.4|45556.4|4
1642000160000|2022-01-12 15:09:20|45583.9|45563.9|45587.7|45567.7|45587.7|45567.7|45581.4|45561.4|6
1642000170000|2022-01-12 15:09:30|45588.9|45568.9|45592.7|45572.7|45593.9|45573.9|45588.9|45568.9|23
1642000180000|2022-01-12 15:09:40|45593.9|45573.9|45590.2|45570.2|45593.9|45573.9|45590.2|45570.2|2
1642000190000|2022-01-12 15:09:50|45587.7|45567.7|45586.4|45566.4|45587.7|45567.7|45585.2|45565.2|3
1642000200000|2022-01-12 15:10:00|45587.7|45567.7|45605.2|45585.2|45605.2|45585.2|45587.7|45567.7|9
1642000210000|2022-01-12 15:10:10|45603.9|45583.9|45600.2|45580.2|45603.9|45583.9|45600.2|45580.2|10
1642000220000|2022-01-12 15:10:20|||||||||3
1642000230000|2022-01-12 15:10:30|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|45602.7|45582.7|5
1642000240000|2022-01-12 15:10:40|45603.9|45583.9|45605.2|45585.2|45605.2|45585.2|45603.9|45583.9|13
1642000250000|2022-01-12 15:10:50|45606.4|45586.4|45606.4|45586.4|45606.4|45586.4|45606.4|45586.4|0
1642000260000|2022-01-12 15:11:00|45611.4|45591.4|45626.4|45606.4|45627.7|45607.7|45611.4|45591.4|17
1642000270000|2022-01-12 15:11:10|45627.7|45607.7|45623.9|45603.9|45628.9|45608.9|45623.9|45603.9|13
1642000280000|2022-01-12 15:11:20|45621.4|45601.4|45618.9|45598.9|45623.9|45603.9|45618.9|45598.9|9
1642000290000|2022-01-12 15:11:30|45617.7|45597.7|45618.9|45598.9|45618.9|45598.9|45617.7|45597.7|0
1642000300000|2022-01-12 15:11:40|45621.4|45601.4|45621.4|45601.4|45622.7|45602.7|45618.9|45598.9|3
1642000310000|2022-01-12 15:11:50|45622.7|45602.7|45620.2|45600.2|45623.9|45603.9|45620.2|45600.2|3
1642000320000|2022-01-12 15:12:00|45621.4|45601.4|45628.9|45608.9|45630.2|45610.2|45621.4|45601.4|11
1642000330000|2022-01-12 15:12:10|45627.7|45607.7|45623.9|45603.9|45627.7|45607.7|45621.4|45601.4|16
1642000340000|2022-01-12 15:12:20|45627.7|45607.7|45626.4|45606.4|45627.7|45607.7|45623.9|45603.9|4
1642000350000|2022-01-12 15:12:30|45625.2|45605.2|45623.9|45603.9|45628.9|45608.9|45623.9|45603.9|1
1642000360000|2022-01-12 15:12:40|45625.2|45605.2|45628.9|45608.9|45628.9|45608.9|45625.2|45605.2|4
1642000370000|2022-01-12 15:12:50|45626.4|45606.4|45623.9|45603.9|45626.4|45606.4|45623.9|45603.9|5
1642000380000|2022-01-12 15:13:00|45618.9|45598.9|45612.7|45592.7|45618.9|45598.9|45606.4|45586.4|13
1642000390000|2022-01-12 15:13:10|45613.9|45593.9|45616.4|45596.4|45616.4|45596.4|45613.9|45593.9|0
1642000400000|2022-01-12 15:13:20|45618.9|45598.9|45616.4|45596.4|45618.9|45598.9|45615.2|45595.2|7
1642000410000|2022-01-12 15:13:30|45613.9|45593.9|45601.4|45581.4|45613.9|45593.9|45601.4|45581.4|11
1642000420000|2022-01-12 15:13:40|45600.2|45580.2|45588.9|45568.9|45600.2|45580.2|45588.9|45568.9|8
1642000430000|2022-01-12 15:13:50|45586.4|45566.4|45573.9|45553.9|45586.4|45566.4|45573.9|45553.9|11
1642000440000|2022-01-12 15:14:00|45575.2|45555.2|45581.4|45561.4|45581.4|45561.4|45570.2|45550.2|26
1642000450000|2022-01-12 15:14:10|45582.7|45562.7|45571.4|45551.4|45590.2|45570.2|45571.4|45551.4|14
1642000460000|2022-01-12 15:14:20|45567.7|45547.7|45566.4|45546.4|45571.4|45551.4|45566.4|45546.4|10
1642000470000|2022-01-12 15:14:30|45558.9|45538.9|45548.9|45528.9|45561.4|45541.4|45548.9|45528.9|16
1642000480000|2022-01-12 15:14:40|45551.4|45531.4|45543.9|45523.9|45551.4|45531.4|45532.7|45512.7|11
1642000490000|2022-01-12 15:14:50|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|45546.4|45526.4|7
1642000500000|2022-01-12 15:15:00|45547.7|45527.7|45558.9|45538.9|45560.2|45540.2|45547.7|45527.7|14
1642000510000|2022-01-12 15:15:10|45556.4|45536.4|45548.9|45528.9|45556.4|45536.4|45548.9|45528.9|8
1642000520000|2022-01-12 15:15:20|45550.2|45530.2|45543.9|45523.9|45550.2|45530.2|45543.9|45523.9|4
1642000530000|2022-01-12 15:15:30|45542.7|45522.7|45548.9|45528.9|45548.9|45528.9|45541.4|45521.4|10
1642000540000|2022-01-12 15:15:40|45550.2|45530.2|45551.4|45531.4|45557.7|45537.7|45550.2|45530.2|8
1642000550000|2022-01-12 15:15:50|45550.2|45530.2|45563.9|45543.9|45563.9|45543.9|45550.2|45530.2|11
1642000560000|2022-01-12 15:16:00|45566.4|45546.4|45561.4|45541.4|45566.4|45546.4|45561.4|45541.4|8
1642000570000|2022-01-12 15:16:10|45562.7|45542.7|45548.9|45528.9|45562.7|45542.7|45546.4|45526.4|11
1642000580000|2022-01-12 15:16:20|45546.4|45526.4|45548.9|45528.9|45548.9|45528.9|45543.9|45523.9|10
1642000590000|2022-01-12 15:16:30|45553.9|45533.9|45563.9|45543.9|45563.9|45543.9|45553.9|45533.9|4
1642000600000|2022-01-12 15:16:40|45566.4|45546.4|45563.9|45543.9|45566.4|45546.4|45563.9|45543.9|2
1642000610000|2022-01-12 15:16:50|45567.7|45547.7|45583.9|45563.9|45583.9|45563.9|45567.7|45547.7|11
1642000620000|2022-01-12 15:17:00|45586.4|45566.4|45591.5|45571.5|45595.2|45575.2|45583.9|45563.9|11
1642000630000|2022-01-12 15:17:10|45592.7|45572.7|45595.2|45575.2|45595.2|45575.2|45588.9|45568.9|8
1642000640000|2022-01-12 15:17:20|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|45597.7|45577.7|4
1642000650000|2022-01-12 15:17:30|45599|45579|45600.2|45580.2|45601.4|45581.4|45597.7|45577.7|6
1642000660000|2022-01-12 15:17:40|45596.4|45576.4|45577.7|45557.7|45596.4|45576.4|45577.7|45557.7|15
1642000670000|2022-01-12 15:17:50|45573.9|45553.9|45571.4|45551.4|45573.9|45553.9|45566.4|45546.4|8
1642000680000|2022-01-12 15:18:00|45570.2|45550.2|45561.4|45541.4|45570.2|45550.2|45558.9|45538.9|10
1642000690000|2022-01-12 15:18:10|45566.4|45546.4|45571.4|45551.4|45571.4|45551.4|45566.4|45546.4|7
1642000700000|2022-01-12 15:18:20|45572.7|45552.7|45580.2|45560.2|45581.4|45561.4|45572.7|45552.7|5
1642000710000|2022-01-12 15:18:30|45581.4|45561.4|45580.2|45560.2|45582.7|45562.7|45580.2|45560.2|1
1642000720000|2022-01-12 15:18:40|45578.9|45558.9|45597.7|45577.7|45597.7|45577.7|45578.9|45558.9|16
1642000730000|2022-01-12 15:18:50|45596.4|45576.4|45635.2|45615.2|45677.7|45657.7|45596.4|45576.4|46
1642000740000|2022-01-12 15:19:00|45636.4|45616.4|45639|45619|45652.7|45632.7|45627.7|45607.7|40
1642000750000|2022-01-12 15:19:10|45642.7|45622.7|45645.2|45625.2|45650.2|45630.2|45642.7|45622.7|18
1642000760000|2022-01-12 15:19:20|45646.5|45626.5|45641.5|45621.5|45646.5|45626.5|45641.5|45621.5|23
1642000770000|2022-01-12 15:19:30|45639|45619|45631.5|45611.5|45644|45624|45631.5|45611.5|12
1642000780000|2022-01-12 15:19:40|45629|45609|45626.5|45606.5|45629|45609|45626.5|45606.5|5
1642000790000|2022-01-12 15:19:50|45624|45604|45617.7|45597.7|45624|45604|45616.5|45596.5|10
1642000800000|2022-01-12 15:20:00|45619|45599|45624|45604|45645.2|45625.2|45619|45599|33
1642000810000|2022-01-12 15:20:10|45625.2|45605.2|45631.5|45611.5|45631.5|45611.5|45625.2|45605.2|11
1642000820000|2022-01-12 15:20:20|45636.5|45616.5|45634|45614|45644|45624|45634|45614|26
1642000830000|2022-01-12 15:20:30|45636.5|45616.5|45631.5|45611.5|45640.2|45620.2|45630.2|45610.2|37
1642000840000|2022-01-12 15:20:40|45632.7|45612.7|45626.5|45606.5|45632.7|45612.7|45626.5|45606.5|10
1642000850000|2022-01-12 15:20:50|45627.7|45607.7|45621.5|45601.5|45629|45609|45621.5|45601.5|7
1642000860000|2022-01-12 15:21:00|45620.2|45600.2|45610.2|45590.2|45621.5|45601.5|45601.5|45581.5|15
1642000870000|2022-01-12 15:21:10|45611.5|45591.5|45610.2|45590.2|45612.7|45592.7|45610.2|45590.2|5
1642000880000|2022-01-12 15:21:20|45606.5|45586.5|45602.7|45582.7|45606.5|45586.5|45602.7|45582.7|7
1642000890000|2022-01-12 15:21:30|45604|45584|45604|45584|45604|45584|45604|45584|2
1642000900000|2022-01-12 15:21:40|45605.2|45585.2|45617.7|45597.7|45621.5|45601.5|45605.2|45585.2|18
1642000910000|2022-01-12 15:21:50|45619|45599|45610.2|45590.2|45619|45599|45610.2|45590.2|7
1642000920000|2022-01-12 15:22:00|45611.5|45591.5|45596.5|45576.5|45611.5|45591.5|45596.5|45576.5|19
1642000930000|2022-01-12 15:22:10|45592.7|45572.7|45594|45574|45594|45574|45592.7|45572.7|4
1642000940000|2022-01-12 15:22:20|45591.5|45571.5|45575.2|45555.2|45591.5|45571.5|45575.2|45555.2|9
1642000950000|2022-01-12 15:22:30|45574|45554|45559|45539|45574|45554|45559|45539|14
1642000960000|2022-01-12 15:22:40|45557.7|45537.7|45556.5|45536.5|45561.5|45541.5|45556.5|45536.5|5
1642000970000|2022-01-12 15:22:50|45557.7|45537.7|45556.5|45536.5|45559|45539|45556.5|45536.5|3
1642000980000|2022-01-12 15:23:00|45557.7|45537.7|45561.5|45541.5|45561.5|45541.5|45556.5|45536.5|5
1642000990000|2022-01-12 15:23:10|45565.2|45545.2|45589|45569|45590.2|45570.2|45565.2|45545.2|12
1642001000000|2022-01-12 15:23:20|45591.5|45571.5|45587.7|45567.7|45592.7|45572.7|45586.5|45566.5|12
1642001010000|2022-01-12 15:23:30|45586.5|45566.5|45592.7|45572.7|45592.7|45572.7|45584|45564|5
1642001020000|2022-01-12 15:23:40|45600.2|45580.2|45601.5|45581.5|45601.5|45581.5|45600.2|45580.2|5
1642001030000|2022-01-12 15:23:50|45606.5|45586.5|45602.7|45582.7|45607.7|45587.7|45602.7|45582.7|14
1642001040000|2022-01-12 15:24:00|45604|45584|45617.7|45597.7|45617.7|45597.7|45604|45584|7
1642001050000|2022-01-12 15:24:10|45619|45599|45619|45599|45621.5|45601.5|45614|45594|31
1642001060000|2022-01-12 15:24:20|45621.5|45601.5|45617.7|45597.7|45624|45604|45616.5|45596.5|0
1642001070000|2022-01-12 15:24:30|45616.5|45596.5|45616.5|45596.5|45617.7|45597.7|45616.5|45596.5|2
1642001080000|2022-01-12 15:24:40|45618.9|45598.9|45620.2|45600.2|45625.2|45605.2|45618.9|45598.9|10
1642001090000|2022-01-12 15:24:50|45621.5|45601.5|45617.7|45597.7|45621.5|45601.5|45617.7|45597.7|6
1642001100000|2022-01-12 15:25:00|45616.5|45596.5|45622.7|45602.7|45624|45604|45616.5|45596.5|11
1642001110000|2022-01-12 15:25:10|45624|45604|45624|45604|45626.5|45606.5|45621.5|45601.5|10
1642001120000|2022-01-12 15:25:20|45622.7|45602.7|45627.7|45607.7|45627.7|45607.7|45621.5|45601.5|4
1642001130000|2022-01-12 15:25:30|45626.5|45606.5|45625.2|45605.2|45626.5|45606.5|45625.2|45605.2|11
1642001140000|2022-01-12 15:25:40|45626.5|45606.5|45632.7|45612.7|45632.7|45612.7|45625.2|45605.2|7
1642001150000|2022-01-12 15:25:50|45631.5|45611.5|45626.5|45606.5|45631.5|45611.5|45624|45604|6
1642001160000|2022-01-12 15:26:00|45625.2|45605.2|45621.5|45601.5|45627.7|45607.7|45619|45599|11
1642001170000|2022-01-12 15:26:10|45622.7|45602.7|45626.5|45606.5|45626.5|45606.5|45622.7|45602.7|13
1642001180000|2022-01-12 15:26:20|45627.7|45607.7|45627.7|45607.7|45631.5|45611.5|45627.7|45607.7|7
1642001190000|2022-01-12 15:26:30|45629|45609|45627.7|45607.7|45629|45609|45625.2|45605.2|6
1642001200000|2022-01-12 15:26:40|45629|45609|45627.7|45607.7|45631.5|45611.5|45626.5|45606.5|5
1642001210000|2022-01-12 15:26:50|45630.2|45610.2|45632.7|45612.7|45632.7|45612.7|45627.7|45607.7|5
1642001220000|2022-01-12 15:27:00|45631.5|45611.5|45646.5|45626.5|45646.5|45626.5|45631.5|45611.5|25
1642001230000|2022-01-12 15:27:10|45640.2|45620.2|45646.5|45626.5|45646.5|45626.5|45640.2|45620.2|12
1642001240000|2022-01-12 15:27:20|45647.7|45627.7|45650.2|45630.2|45650.2|45630.2|45646.5|45626.5|8
1642001250000|2022-01-12 15:27:30|45647.7|45627.7|45640.2|45620.2|45647.7|45627.7|45640.2|45620.2|13
1642001260000|2022-01-12 15:27:40|||||||||8
1642001270000|2022-01-12 15:27:50|45641.5|45621.5|45642.7|45622.7|45642.7|45622.7|45637.7|45617.7|4
1642001280000|2022-01-12 15:28:00|45645.2|45625.2|45652.7|45632.7|45652.7|45632.7|45645.2|45625.2|9
1642001290000|2022-01-12 15:28:10|45655.2|45635.2|45656.5|45636.5|45659|45639|45654|45634|14
1642001300000|2022-01-12 15:28:20|45659|45639|45651.5|45631.5|45659|45639|45650.2|45630.2|17
1642001310000|2022-01-12 15:28:30|45650.2|45630.2|45650.2|45630.2|45650.2|45630.2|45650.2|45630.2|11
1642001320000|2022-01-12 15:28:40|45649|45629|45650.2|45630.2|45650.2|45630.2|45649|45629|8
1642001330000|2022-01-12 15:28:50|45649|45629|45636.4|45616.4|45650.2|45630.2|45636.4|45616.4|24
1642001340000|2022-01-12 15:29:00|45633.9|45613.9|45626.4|45606.4|45633.9|45613.9|45626.4|45606.4|10
1642001350000|2022-01-12 15:29:10|45625.2|45605.2|45618.9|45598.9|45625.2|45605.2|45615.2|45595.2|10
1642001360000|2022-01-12 15:29:20|45617.7|45597.7|45618.9|45598.9|45620.2|45600.2|45616.4|45596.4|7
1642001370000|2022-01-12 15:29:30|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|45621.4|45601.4|2
1642001380000|2022-01-12 15:29:40|45620.2|45600.2|45618.9|45598.9|45620.2|45600.2|45618.9|45598.9|3
1642001390000|2022-01-12 15:29:50|45621.4|45601.4|45628.9|45608.9|45628.9|45608.9|45621.4|45601.4|11
1642001400000|2022-01-12 15:30:00|45631.4|45611.4|45651.4|45631.4|45653.9|45633.9|45631.4|45611.4|19
1642001410000|2022-01-12 15:30:10|45652.7|45632.7|45646.4|45626.4|45652.7|45632.7|45646.4|45626.4|10
1642001420000|2022-01-12 15:30:20|45643.9|45623.9|45636.4|45616.4|45645.2|45625.2|45633.9|45613.9|6
1642001430000|2022-01-12 15:30:30|45635.2|45615.2|45636.4|45616.4|45636.4|45616.4|45632.7|45612.7|8
1642001440000|2022-01-12 15:30:40|45637.7|45617.7|45656.4|45636.4|45656.4|45636.4|45637.7|45617.7|17
1642001450000|2022-01-12 15:30:50|45657.7|45637.7|45652.7|45632.7|45657.7|45637.7|45652.7|45632.7|10
1642001460000|2022-01-12 15:31:00|45651.4|45631.4|45657.7|45637.7|45657.7|45637.7|45648.9|45628.9|14
1642001470000|2022-01-12 15:31:10|45656.4|45636.4|45651.4|45631.4|45657.7|45637.7|45651.4|45631.4|7
1642001480000|2022-01-12 15:31:20|45648.9|45628.9|45645.2|45625.2|45648.9|45628.9|45645.2|45625.2|6
1642001490000|2022-01-12 15:31:30|45641.4|45621.4|45639|45619|45645.2|45625.2|45636.4|45616.4|37
1642001500000|2022-01-12 15:31:40|45642.7|45622.7|45643.9|45623.9|45648.9|45628.9|45637.7|45617.7|4
1642001510000|2022-01-12 15:31:50|45642.7|45622.7|45637.7|45617.7|45642.7|45622.7|45637.7|45617.7|2
1642001520000|2022-01-12 15:32:00|45636.4|45616.4|45621.4|45601.4|45636.4|45616.4|45621.4|45601.4|39
1642001530000|2022-01-12 15:32:10|45617.7|45597.7|45613.9|45593.9|45617.7|45597.7|45611.4|45591.4|9
1642001540000|2022-01-12 15:32:20|45608.9|45588.9|45605.2|45585.2|45610.2|45590.2|45605.2|45585.2|12
1642001550000|2022-01-12 15:32:30|45601.4|45581.4|45601.4|45581.4|45603.9|45583.9|45601.4|45581.4|25
1642001560000|2022-01-12 15:32:40|45600.2|45580.2|45596.4|45576.4|45602.7|45582.7|45596.4|45576.4|11
1642001570000|2022-01-12 15:32:50|45597.7|45577.7|45609|45589|45609|45589|45596.4|45576.4|9
1642001580000|2022-01-12 15:33:00|45610.2|45590.2|45611.4|45591.4|45611.4|45591.4|45607.7|45587.7|4
1642001590000|2022-01-12 15:33:10|45610.2|45590.2|45600.2|45580.2|45610.2|45590.2|45600.2|45580.2|21
1642001600000|2022-01-12 15:33:20|45596.4|45576.4|45577.7|45557.7|45596.4|45576.4|45577.7|45557.7|27
1642001610000|2022-01-12 15:33:30|45578.9|45558.9|45572.7|45552.7|45578.9|45558.9|45571.5|45551.5|14
1642001620000|2022-01-12 15:33:40|45567.7|45547.7|45561.4|45541.4|45567.7|45547.7|45556.4|45536.4|32
1642001630000|2022-01-12 15:33:50|45563.9|45543.9|45566.4|45546.4|45566.4|45546.4|45561.4|45541.4|3
1642001640000|2022-01-12 15:34:00|45567.7|45547.7|45572.7|45552.7|45572.7|45552.7|45567.7|45547.7|5
1642001650000|2022-01-12 15:34:10|45575.2|45555.2|45596.4|45576.4|45596.4|45576.4|45573.9|45553.9|10
1642001660000|2022-01-12 15:34:20|45597.7|45577.7|45601.4|45581.4|45601.4|45581.4|45596.4|45576.4|3
1642001670000|2022-01-12 15:34:30|45607.7|45587.7|45622.7|45602.7|45622.7|45602.7|45607.7|45587.7|8
1642001680000|2022-01-12 15:34:40|45620.2|45600.2|45620.2|45600.2|45620.2|45600.2|45619|45599|4
1642001690000|2022-01-12 15:34:50|45621.4|45601.4|45617.7|45597.7|45621.4|45601.4|45616.4|45596.4|1
1642001700000|2022-01-12 15:35:00|45616.4|45596.4|45640.2|45620.2|45640.2|45620.2|45616.4|45596.4|28
1642001710000|2022-01-12 15:35:10|45641.5|45621.5|45651.4|45631.4|45651.4|45631.4|45641.5|45621.5|15
1642001720000|2022-01-12 15:35:20|45653.9|45633.9|45651.5|45631.5|45657.7|45637.7|45646.5|45626.5|44
1642001730000|2022-01-12 15:35:30|45649|45629|45649|45629|45651.5|45631.5|45649|45629|6
1642001740000|2022-01-12 15:35:40|45645.2|45625.2|45650.2|45630.2|45650.2|45630.2|45645.2|45625.2|7
1642001750000|2022-01-12 15:35:50|45649|45629|45640.2|45620.2|45649|45629|45640.2|45620.2|8
1642001760000|2022-01-12 15:36:00|45642.7|45622.7|45644|45624|45644|45624|45640.2|45620.2|4
1642001770000|2022-01-12 15:36:10|45645.2|45625.2|45645.2|45625.2|45649|45629|45645.2|45625.2|6
1642001780000|2022-01-12 15:36:20|45646.5|45626.5|45645.2|45625.2|45646.5|45626.5|45645.2|45625.2|1
1642001790000|2022-01-12 15:36:30|45649|45629|45649|45629|45650.2|45630.2|45649|45629|3
1642001800000|2022-01-12 15:36:40|45650.2|45630.2|45650.2|45630.2|45650.2|45630.2|45647.7|45627.7|5
1642001810000|2022-01-12 15:36:50|45649|45629|45647.7|45627.7|45650.2|45630.2|45647.7|45627.7|9
1642001820000|2022-01-12 15:37:00|45645.2|45625.2|45637.7|45617.7|45645.2|45625.2|45635.2|45615.2|27
1642001830000|2022-01-12 15:37:10|45636.5|45616.5|45624|45604|45637.7|45617.7|45624|45604|15
1642001840000|2022-01-12 15:37:20|45625.2|45605.2|45624|45604|45625.2|45605.2|45622.7|45602.7|8
1642001850000|2022-01-12 15:37:30|45627.7|45607.7|45644|45624|45645.2|45625.2|45627.7|45607.7|10
1642001860000|2022-01-12 15:37:40|45645.2|45625.2|45645.2|45625.2|45645.2|45625.2|45644|45624|3
1642001870000|2022-01-12 15:37:50|45644|45624|45644|45624|45647.7|45627.7|45642.7|45622.7|11
1642001880000|2022-01-12 15:38:00|45642.7|45622.7|45639|45619|45642.7|45622.7|45639|45619|2
1642001890000|2022-01-12 15:38:10|45640.2|45620.2|45631.5|45611.5|45644|45624|45631.5|45611.5|20
1642001900000|2022-01-12 15:38:20|45630.2|45610.2|45630.2|45610.2|45631.5|45611.5|45629|45609|7
1642001910000|2022-01-12 15:38:30|45631.5|45611.5|45627.7|45607.7|45631.5|45611.5|45627.7|45607.7|10
1642001920000|2022-01-12 15:38:40|45632.7|45612.7|45639|45619|45640.2|45620.2|45632.7|45612.7|14
1642001930000|2022-01-12 15:38:50|45637.7|45617.7|45631.5|45611.5|45640.2|45620.2|45631.5|45611.5|8
1642001940000|2022-01-12 15:39:00|45630.2|45610.2|45606.4|45586.4|45630.2|45610.2|45606.4|45586.4|57
1642001950000|2022-01-12 15:39:10|45610.2|45590.2|45606.4|45586.4|45610.2|45590.2|45603.9|45583.9|19
1642001960000|2022-01-12 15:39:20|45607.7|45587.7|45612.7|45592.7|45612.7|45592.7|45607.7|45587.7|10
1642001970000|2022-01-12 15:39:30|45613.9|45593.9|45601.5|45581.5|45613.9|45593.9|45599|45579|11
1642001980000|2022-01-12 15:39:40|45602.7|45582.7|45600.2|45580.2|45604|45584|45600.2|45580.2|6
1642001990000|2022-01-12 15:39:50|45597.7|45577.7|45596.5|45576.5|45597.7|45577.7|45594|45574|17
1642002000000|2022-01-12 15:40:00|45599|45579|45612.7|45592.7|45612.7|45592.7|45599|45579|15
1642002010000|2022-01-12 15:40:10|45609|45589|45609|45589|45611.5|45591.5|45604|45584|11
1642002020000|2022-01-12 15:40:20|45611.5|45591.5|45622.7|45602.7|45622.7|45602.7|45611.5|45591.5|10
1642002030000|2022-01-12 15:40:30|45624|45604|45621.5|45601.5|45624|45604|45621.5|45601.5|5
1642002040000|2022-01-12 15:40:40|45620.2|45600.2|45619|45599|45621.5|45601.5|45612.7|45592.7|16
1642002050000|2022-01-12 15:40:50|45620.2|45600.2|45621.5|45601.5|45624|45604|45620.2|45600.2|3
1642002060000|2022-01-12 15:41:00|45619|45599|45621.5|45601.5|45624|45604|45619|45599|7
1642002070000|2022-01-12 15:41:10|45620.2|45600.2|45620.2|45600.2|45622.7|45602.7|45619|45599|4
1642002080000|2022-01-12 15:41:20|45621.5|45601.5|45619|45599|45621.5|45601.5|45619|45599|1
1642002090000|2022-01-12 15:41:30|45620.2|45600.2|45610.2|45590.2|45621.5|45601.5|45610.2|45590.2|9
1642002100000|2022-01-12 15:41:40|45601.5|45581.5|45619|45599|45619|45599|45601.5|45581.5|37
1642002110000|2022-01-12 15:41:50|45616.5|45596.5|45621.5|45601.5|45621.5|45601.5|45616.5|45596.5|9
1642002120000|2022-01-12 15:42:00|45622.7|45602.7|45636.4|45616.4|45638.9|45618.9|45622.7|45602.7|25
1642002130000|2022-01-12 15:42:10|45631.4|45611.4|45622.7|45602.7|45636.5|45616.5|45612.7|45592.7|24
1642002140000|2022-01-12 15:42:20|45625.2|45605.2|45631.5|45611.5|45631.5|45611.5|45625.2|45605.2|2
1642002150000|2022-01-12 15:42:30|45629|45609|45620.2|45600.2|45629|45609|45620.2|45600.2|8
1642002160000|2022-01-12 15:42:40|45621.5|45601.5|45601.5|45581.5|45624|45604|45601.5|45581.5|12
1642002170000|2022-01-12 15:42:50|45602.7|45582.7|45611.5|45591.5|45614|45594|45602.7|45582.7|12
1642002180000|2022-01-12 15:43:00|45610.2|45590.2|45601.5|45581.5|45610.2|45590.2|45600.2|45580.2|26
1642002190000|2022-01-12 15:43:10|45602.7|45582.7|45624|45604|45624|45604|45602.7|45582.7|10
1642002200000|2022-01-12 15:43:20|45626.5|45606.5|45620.2|45600.2|45626.5|45606.5|45620.2|45600.2|6
1642002210000|2022-01-12 15:43:30|45619|45599|45624|45604|45625.2|45605.2|45619|45599|8
1642002220000|2022-01-12 15:43:40|45622.7|45602.7|45624|45604|45624|45604|45622.7|45602.7|4
1642002230000|2022-01-12 15:43:50|45622.7|45602.7|45621.5|45601.5|45622.7|45602.7|45620.2|45600.2|4
1642002240000|2022-01-12 15:44:00|45624|45604|45631.5|45611.5|45631.5|45611.5|45624|45604|10
1642002250000|2022-01-12 15:44:10|45632.7|45612.7|45659|45639|45659|45639|45632.7|45612.7|35
1642002260000|2022-01-12 15:44:20|45662.7|45642.7|45679|45659|45681.5|45661.5|45662.7|45642.7|45
1642002270000|2022-01-12 15:44:30|45674|45654|45663.9|45643.9|45674|45654|45663.9|45643.9|14
1642002280000|2022-01-12 15:44:40|45662.7|45642.7|45664|45644|45664|45644|45662.7|45642.7|1
1642002290000|2022-01-12 15:44:50|45661.5|45641.5|45641.4|45621.4|45661.5|45641.5|45641.4|45621.4|19
1642002300000|2022-01-12 15:45:00|45642.7|45622.7|45652.7|45632.7|45652.7|45632.7|45636.5|45616.5|36
1642002310000|2022-01-12 15:45:10|45656.5|45636.5|45659|45639|45660.2|45640.2|45656.5|45636.5|15
1642002320000|2022-01-12 15:45:20|45660.2|45640.2|45646.5|45626.5|45661.5|45641.5|45646.5|45626.5|20
1642002330000|2022-01-12 15:45:30|45649|45629|45656.5|45636.5|45656.5|45636.5|45649|45629|3
1642002340000|2022-01-12 15:45:40|45655.2|45635.2|45659|45639|45659|45639|45655.2|45635.2|3
1642002350000|2022-01-12 15:45:50|45660.2|45640.2|45664|45644|45666.5|45646.5|45660.2|45640.2|6
1642002360000|2022-01-12 15:46:00|45662.7|45642.7|45685.2|45665.2|45685.2|45665.2|45662.7|45642.7|14
1642002370000|2022-01-12 15:46:10|45686.5|45666.5|45686.5|45666.5|45690.2|45670.2|45684|45664|13
1642002380000|2022-01-12 15:46:20|45685.2|45665.2|45699|45679|45701.5|45681.5|45684|45664|10
1642002390000|2022-01-12 15:46:30|45696.5|45676.5|45694|45674|45696.5|45676.5|45691.5|45671.5|13
1642002400000|2022-01-12 15:46:40|45691.5|45671.5|45696.5|45676.5|45697.7|45677.7|45691.5|45671.5|8
1642002410000|2022-01-12 15:46:50|45697.7|45677.7|45701.5|45681.5|45701.5|45681.5|45694|45674|11
1642002420000|2022-01-12 15:47:00|45700.2|45680.2|45705.2|45685.2|45705.2|45685.2|45700.2|45680.2|8
1642002430000|2022-01-12 15:47:10|45704|45684|45699|45679|45706.5|45686.5|45699|45679|10
1642002440000|2022-01-12 15:47:20|45701.5|45681.5|45705.2|45685.2|45705.2|45685.2|45701.5|45681.5|4
1642002450000|2022-01-12 15:47:30|45706.5|45686.5|45719|45699|45719|45699|45706.5|45686.5|24
1642002460000|2022-01-12 15:47:40|45717.7|45697.7|45725.2|45705.2|45725.2|45705.2|45717.7|45697.7|18
1642002470000|2022-01-12 15:47:50|45724|45704|45727.7|45707.7|45727.7|45707.7|45722.7|45702.7|18
1642002480000|2022-01-12 15:48:00|45729|45709|45729|45709|45729|45709|45724|45704|33
1642002490000|2022-01-12 15:48:10|45726.5|45706.5|45730.2|45710.2|45730.2|45710.2|45725.2|45705.2|322
1642002500000|2022-01-12 15:48:20|45729|45709|45734|45714|45739|45719|45729|45709|27
1642002510000|2022-01-12 15:48:30|45736.5|45716.5|45737.7|45717.7|45741.5|45721.5|45736.5|45716.5|20
1642002520000|2022-01-12 15:48:40|45736.5|45716.5|45735.2|45715.2|45736.5|45716.5|45735.2|45715.2|6
1642002530000|2022-01-12 15:48:50|45732.7|45712.7|45727.7|45707.7|45732.7|45712.7|45727.7|45707.7|36
1642002540000|2022-01-12 15:49:00|45726.5|45706.5|45721.5|45701.5|45726.5|45706.5|45720.2|45700.2|12
1642002550000|2022-01-12 15:49:10|45726.5|45706.5|45720.2|45700.2|45726.5|45706.5|45720.2|45700.2|26
1642002560000|2022-01-12 15:49:20|45721.5|45701.5|45712.7|45692.7|45721.5|45701.5|45712.7|45692.7|11
1642002570000|2022-01-12 15:49:30|45711.5|45691.5|45710.2|45690.2|45712.7|45692.7|45709|45689|5
1642002580000|2022-01-12 15:49:40|45709|45689|45691.5|45671.5|45710.2|45690.2|45689|45669|16
1642002590000|2022-01-12 15:49:50|45694|45674|45700.2|45680.2|45702.7|45682.7|45691.5|45671.5|15
1642002600000|2022-01-12 15:50:00|45705.2|45685.2|45714|45694|45716.5|45696.5|45702.7|45682.7|15
1642002610000|2022-01-12 15:50:10|45716.5|45696.5|45719|45699|45719|45699|45716.5|45696.5|13
1642002620000|2022-01-12 15:50:20|45716.5|45696.5|45727.7|45707.7|45730.3|45710.3|45716.5|45696.5|24
1642002630000|2022-01-12 15:50:30|45729|45709|45727.7|45707.7|45730.2|45710.2|45727.7|45707.7|9
1642002640000|2022-01-12 15:50:40|45726.5|45706.5|45724|45704|45730.2|45710.2|45720.2|45700.2|27
1642002650000|2022-01-12 15:50:50|45722.7|45702.7|45722.7|45702.7|45726.5|45706.5|45722.7|45702.7|18
1642002660000|2022-01-12 15:51:00|45721.5|45701.5|45726.5|45706.5|45726.5|45706.5|45719|45699|24
1642002670000|2022-01-12 15:51:10|45724|45704|45719|45699|45726.5|45706.5|45716.5|45696.5|9
1642002680000|2022-01-12 15:51:20|45721.5|45701.5|45724|45704|45726.5|45706.5|45721.5|45701.5|11
1642002690000|2022-01-12 15:51:30|45726.5|45706.5|45715.2|45695.2|45726.5|45706.5|45715.2|45695.2|15
1642002700000|2022-01-12 15:51:40|45716.5|45696.5|45731.5|45711.5|45731.5|45711.5|45716.5|45696.5|8
1642002710000|2022-01-12 15:51:50|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|45731.5|45711.5|6
1642002720000|2022-01-12 15:52:00|45736.5|45716.5|45750.2|45730.2|45751.5|45731.5|45736.5|45716.5|30
1642002730000|2022-01-12 15:52:10|45751.5|45731.5|45749|45729|45756.5|45736.5|45749|45729|32
1642002740000|2022-01-12 15:52:20|45744|45724|45731.5|45711.5|45744|45724|45729|45709|11
1642002750000|2022-01-12 15:52:30|45727.7|45707.7|45721.5|45701.5|45727.7|45707.7|45721.5|45701.5|13
1642002760000|2022-01-12 15:52:40|45716.5|45696.5|45701.5|45681.5|45716.5|45696.5|45701.5|45681.5|29
1642002770000|2022-01-12 15:52:50|45702.7|45682.7|45699|45679|45704|45684|45699|45679|15
1642002780000|2022-01-12 15:53:00|45696.5|45676.5|45671.5|45651.5|45696.5|45676.5|45667.7|45647.7|25
1642002790000|2022-01-12 15:53:10|45674|45654|45684|45664|45684|45664|45674|45654|13
1642002800000|2022-01-12 15:53:20|45686.5|45666.5|45691.5|45671.5|45694|45674|45686.5|45666.5|10
1642002810000|2022-01-12 15:53:30|45692.7|45672.7|45696.5|45676.5|45696.5|45676.5|45692.7|45672.7|0
1642002820000|2022-01-12 15:53:40|45699|45679|45706.5|45686.5|45706.5|45686.5|45699|45679|18
1642002830000|2022-01-12 15:53:50|45709|45689|45720.2|45700.2|45720.2|45700.2|45709|45689|18
1642002840000|2022-01-12 15:54:00|45721.5|45701.5|45719|45699|45721.5|45701.5|45717.7|45697.7|14
1642002850000|2022-01-12 15:54:10|45720.2|45700.2|45704|45684|45720.2|45700.2|45704|45684|15
1642002860000|2022-01-12 15:54:20|45701.5|45681.5|45701.5|45681.5|45701.5|45681.5|45699|45679|6
1642002870000|2022-01-12 15:54:30|45699|45679|45706.5|45686.5|45709|45689|45699|45679|5
1642002880000|2022-01-12 15:54:40|45707.7|45687.7|45716.5|45696.5|45716.5|45696.5|45707.7|45687.7|0
1642002890000|2022-01-12 15:54:50|45714|45694|45721.5|45701.5|45721.5|45701.5|45714|45694|6
1642002900000|2022-01-12 15:55:00|45726.5|45706.5|45721.5|45701.5|45729|45709|45721.5|45701.5|13
1642002910000|2022-01-12 15:55:10|45719|45699|45719|45699|45719|45699|45716.5|45696.5|13
1642002920000|2022-01-12 15:55:20|45717.7|45697.7|45719|45699|45719|45699|45714|45694|3
1642002930000|2022-01-12 15:55:30|45716.5|45696.5|45711.5|45691.5|45719|45699|45711.5|45691.5|6
1642002940000|2022-01-12 15:55:40|45712.7|45692.7|45711.5|45691.5|45714|45694|45711.5|45691.5|2
1642002950000|2022-01-12 15:55:50|45715.2|45695.2|45714|45694|45719|45699|45714|45694|20
1642002960000|2022-01-12 15:56:00|45711.5|45691.5|45709|45689|45711.5|45691.5|45705.2|45685.2|9
1642002970000|2022-01-12 15:56:10|45711.5|45691.5|45712.7|45692.7|45712.7|45692.7|45711.5|45691.5|2
1642002980000|2022-01-12 15:56:20|45714|45694|45720.2|45700.2|45720.2|45700.2|45714|45694|10
1642002990000|2022-01-12 15:56:30|45721.5|45701.5|45719|45699|45722.7|45702.7|45719|45699|8
1642003000000|2022-01-12 15:56:40|45721.5|45701.5|45716.5|45696.5|45721.5|45701.5|45716.5|45696.5|5
1642003010000|2022-01-12 15:56:50|45714|45694|45709|45689|45714|45694|45709|45689|15
1642003020000|2022-01-12 15:57:00|45706.5|45686.5|45696.5|45676.5|45706.5|45686.5|45682.7|45662.7|28
1642003030000|2022-01-12 15:57:10|45697.7|45677.7|45696.5|45676.5|45697.7|45677.7|45696.5|45676.5|4
1642003040000|2022-01-12 15:57:20|45699|45679|45705.2|45685.2|45707.7|45687.7|45699|45679|11
1642003050000|2022-01-12 15:57:30|45709|45689|45714|45694|45716.5|45696.5|45709|45689|4
1642003060000|2022-01-12 15:57:40|45716.5|45696.5|45716.5|45696.5|45716.5|45696.5|45714|45694|6
1642003070000|2022-01-12 15:57:50|45719|45699|45731.5|45711.5|45734|45714|45719|45699|11
1642003080000|2022-01-12 15:58:00|45734|45714|45736.5|45716.5|45736.5|45716.5|45730.2|45710.2|9
1642003090000|2022-01-12 15:58:10|45739|45719|45740.2|45720.2|45742.7|45722.7|45737.7|45717.7|18
1642003100000|2022-01-12 15:58:20|45741.5|45721.5|45745.2|45725.2|45745.2|45725.2|45737.7|45717.7|11
1642003110000|2022-01-12 15:58:30|45750.2|45730.2|45751.5|45731.5|45752.7|45732.7|45750.2|45730.2|18
1642003120000|2022-01-12 15:58:40|||||||||11
1642003130000|2022-01-12 15:58:50|45747.7|45727.7|45747.7|45727.7|45747.7|45727.7|45744|45724|6
1642003140000|2022-01-12 15:59:00|45750.2|45730.2|45746.5|45726.5|45750.2|45730.2|45745.2|45725.2|3
1642003150000|2022-01-12 15:59:10|45749|45729|45750.2|45730.2|45750.2|45730.2|45749|45729|24
1642003160000|2022-01-12 15:59:20|||||||||3
1642003170000|2022-01-12 15:59:30|45752.7|45732.7|45754|45734|45755.2|45735.2|45752.7|45732.7|18
1642003180000|2022-01-12 15:59:40|45751.5|45731.5|45754|45734|45755.2|45735.2|45751.5|45731.5|14
1642003190000|2022-01-12 15:59:50|45752.7|45732.7|45751.5|45731.5|45754|45734|45749|45729|8
1642003200000|2022-01-12 16:00:00|45750.2|45730.2|45749|45729|45751.5|45731.5|45749|45729|5
1642003210000|2022-01-12 16:00:10|45747.7|45727.7|45750.2|45730.2|45750.2|45730.2|45746.5|45726.5|15
1642003220000|2022-01-12 16:00:20|45751.5|45731.5|45750.2|45730.2|45752.7|45732.7|45750.2|45730.2|9
1642003230000|2022-01-12 16:00:30|45749|45729|45749|45729|45751.5|45731.5|45749|45729|21
1642003240000|2022-01-12 16:00:40|45746.5|45726.5|45749|45729|45751.5|45731.5|45746.5|45726.5|13
1642003250000|2022-01-12 16:00:50|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|45751.5|45731.5|28
1642003260000|2022-01-12 16:01:00|45752.7|45732.7|45769|45749|45776.5|45756.5|45751.5|45731.5|21
1642003270000|2022-01-12 16:01:10|45770.2|45750.2|45766.5|45746.5|45771.5|45751.5|45766.5|45746.5|7
1642003280000|2022-01-12 16:01:20|||||||||12
1642003290000|2022-01-12 16:01:30|45767.7|45747.7|45774|45754|45774|45754|45767.7|45747.7|12
1642003300000|2022-01-12 16:01:40|45772.7|45752.7|45777.7|45757.7|45777.7|45757.7|45772.7|45752.7|27
1642003310000|2022-01-12 16:01:50|45779|45759|45775.2|45755.2|45779|45759|45775.2|45755.2|6
1642003320000|2022-01-12 16:02:00|45774|45754|45766.5|45746.5|45774|45754|45766.5|45746.5|26
1642003330000|2022-01-12 16:02:10|45769|45749|45771.5|45751.5|45771.5|45751.5|45769|45749|5
1642003340000|2022-01-12 16:02:20|45770.2|45750.2|45759|45739|45770.2|45750.2|45759|45739|23
1642003350000|2022-01-12 16:02:30|45757.7|45737.7|45754|45734|45757.7|45737.7|45752.7|45732.7|6
1642003360000|2022-01-12 16:02:40|45752.7|45732.7|45756.5|45736.5|45756.5|45736.5|45752.7|45732.7|10
1642003370000|2022-01-12 16:02:50|||||||||2
1642003380000|2022-01-12 16:03:00|45755.2|45735.2|45752.7|45732.7|45756.5|45736.5|45751.5|45731.5|26
1642003390000|2022-01-12 16:03:10|45755.2|45735.2|45759|45739|45759|45739|45755.2|45735.2|3
1642003400000|2022-01-12 16:03:20|45756.5|45736.5|45756.5|45736.5|45764|45744|45756.5|45736.5|19
1642003410000|2022-01-12 16:03:30|45755.2|45735.2|45751.5|45731.5|45755.2|45735.2|45751.5|45731.5|18
1642003420000|2022-01-12 16:03:40|||||||||5
1642003430000|2022-01-12 16:03:50|45746.5|45726.5|45749|45729|45749|45729|45744|45724|13
1642003440000|2022-01-12 16:04:00|45750.2|45730.2|45761.5|45741.5|45761.5|45741.5|45750.2|45730.2|18
1642003450000|2022-01-12 16:04:10|||||||||4
1642003460000|2022-01-12 16:04:20|45764|45744|45751.5|45731.5|45764|45744|45751.5|45731.5|10
1642003470000|2022-01-12 16:04:30|45750.2|45730.2|45747.7|45727.7|45751.5|45731.5|45746.5|45726.5|22
1642003480000|2022-01-12 16:04:40|45746.5|45726.5|45736.5|45716.5|45746.5|45726.5|45732.7|45712.7|26
1642003490000|2022-01-12 16:04:50|45735.2|45715.2|45734|45714|45739|45719|45734|45714|7
1642003500000|2022-01-12 16:05:00|45735.2|45715.2|45742.7|45722.7|45742.7|45722.7|45735.2|45715.2|11
1642003510000|2022-01-12 16:05:10|45744|45724|45749|45729|45750.2|45730.2|45744|45724|5
1642003520000|2022-01-12 16:05:20|45750.2|45730.2|45751.5|45731.5|45755.2|45735.2|45747.7|45727.7|31
1642003530000|2022-01-12 16:05:30|45754|45734|45754|45734|45756.5|45736.5|45751.5|45731.5|15
1642003540000|2022-01-12 16:05:40|45752.7|45732.7|45756.5|45736.5|45756.5|45736.5|45750.2|45730.2|27
1642003550000|2022-01-12 16:05:50|45757.7|45737.7|45759|45739|45759|45739|45756.5|45736.5|3
1642003560000|2022-01-12 16:06:00|45760.2|45740.2|45765.2|45745.2|45767.7|45747.7|45749|45729|61
1642003570000|2022-01-12 16:06:10|45767.7|45747.7|45766.5|45746.5|45769|45749|45766.5|45746.5|7
1642003580000|2022-01-12 16:06:20|45764|45744|45776.5|45756.5|45776.5|45756.5|45764|45744|26
1642003590000|2022-01-12 16:06:30|45775.2|45755.2|45766.5|45746.5|45775.2|45755.2|45764|45744|29
1642003600000|2022-01-12 16:06:40|45764|45744|45739|45719|45766.5|45746.5|45739|45719|27
1642003610000|2022-01-12 16:06:50|45740.2|45720.2|45734|45714|45741.5|45721.5|45732.7|45712.7|9
1642003620000|2022-01-12 16:07:00|45735.2|45715.2|45726.5|45706.5|45736.5|45716.5|45724|45704|38
1642003630000|2022-01-12 16:07:10|45722.7|45702.7|45719|45699|45724|45704|45719|45699|10
1642003640000|2022-01-12 16:07:20|45721.5|45701.5|45714|45694|45721.5|45701.5|45711.5|45691.5|20
1642003650000|2022-01-12 16:07:30|45712.7|45692.7|45704|45684|45712.7|45692.7|45701.5|45681.5|12
1642003660000|2022-01-12 16:07:40|45705.2|45685.2|45709|45689|45709|45689|45705.2|45685.2|10
1642003670000|2022-01-12 16:07:50|45706.5|45686.5|45707.7|45687.7|45709|45689|45706.5|45686.5|5
1642003680000|2022-01-12 16:08:00|45706.5|45686.5|45696.5|45676.5|45709|45689|45694|45674|15
1642003690000|2022-01-12 16:08:10|45694|45674|45705.2|45685.2|45706.5|45686.5|45694|45674|22
1642003700000|2022-01-12 16:08:20|45706.5|45686.5|45711.5|45691.5|45711.5|45691.5|45706.5|45686.5|1
1642003710000|2022-01-12 16:08:30|45714|45694|45724|45704|45724|45704|45714|45694|15
1642003720000|2022-01-12 16:08:40|45725.2|45705.2|45722.7|45702.7|45726.5|45706.5|45722.7|45702.7|5
1642003730000|2022-01-12 16:08:50|45721.5|45701.5|45716.5|45696.5|45721.5|45701.5|45716.5|45696.5|10
1642003740000|2022-01-12 16:09:00|45719|45699|45700.2|45680.2|45719|45699|45700.2|45680.2|15
1642003750000|2022-01-12 16:09:10|45701.5|45681.5|45706.5|45686.5|45706.5|45686.5|45700.2|45680.2|10
1642003760000|2022-01-12 16:09:20|45707.7|45687.7|45702.7|45682.7|45709|45689|45702.7|45682.7|6
1642003770000|2022-01-12 16:09:30|45693.9|45673.9|45689|45669|45694|45674|45684|45664|13
1642003780000|2022-01-12 16:09:40|45697.7|45677.7|45707.7|45687.7|45709|45689|45697.7|45677.7|13
1642003790000|2022-01-12 16:09:50|45706.5|45686.5|45706.4|45686.4|45709|45689|45705.2|45685.2|18
1642003800000|2022-01-12 16:10:00|45707.7|45687.7|45722.7|45702.7|45722.7|45702.7|45707.7|45687.7|10
1642003810000|2022-01-12 16:10:10|45726.4|45706.4|45730.2|45710.2|45730.2|45710.2|45726.4|45706.4|7
1642003820000|2022-01-12 16:10:20|45728.9|45708.9|45726.4|45706.4|45728.9|45708.9|45726.4|45706.4|11
1642003830000|2022-01-12 16:10:30|||||||||3
1642003840000|2022-01-12 16:10:40|45727.7|45707.7|45735.2|45715.2|45741.4|45721.4|45727.7|45707.7|15
1642003850000|2022-01-12 16:10:50|45736.4|45716.4|45735.2|45715.2|45736.4|45716.4|45731.4|45711.4|14
1642003860000|2022-01-12 16:11:00|45732.7|45712.7|45732.7|45712.7|45735.2|45715.2|45731.4|45711.4|4
1642003870000|2022-01-12 16:11:10|45733.9|45713.9|45735.2|45715.2|45735.2|45715.2|45732.7|45712.7|5
1642003880000|2022-01-12 16:11:20|45736.4|45716.4|45743.9|45723.9|45748.9|45728.9|45736.4|45716.4|14
1642003890000|2022-01-12 16:11:30|45746.4|45726.4|45742.7|45722.7|45746.4|45726.4|45742.7|45722.7|6
1642003900000|2022-01-12 16:11:40|45741.4|45721.4|45741.4|45721.4|45741.4|45721.4|45741.4|45721.4|1
1642003910000|2022-01-12 16:11:50|45740.2|45720.2|45741.4|45721.4|45741.4|45721.4|45740.2|45720.2|3
1642003920000|2022-01-12 16:12:00|45740.2|45720.2|45745.2|45725.2|45745.2|45725.2|45740.2|45720.2|23
1642003930000|2022-01-12 16:12:10|45746.5|45726.5|45750.2|45730.2|45750.2|45730.2|45746.5|45726.5|5
1642003940000|2022-01-12 16:12:20|45756.5|45736.5|45756.5|45736.5|45756.5|45736.5|45754|45734|7
1642003950000|2022-01-12 16:12:30|45754|45734|45761.4|45741.4|45761.4|45741.4|45754|45734|9
1642003960000|2022-01-12 16:12:40|45760.2|45740.2|45756.4|45736.4|45760.2|45740.2|45756.4|45736.4|5
1642003970000|2022-01-12 16:12:50|45755.2|45735.2|45751.4|45731.4|45755.2|45735.2|45748.9|45728.9|14
1642003980000|2022-01-12 16:13:00|45752.7|45732.7|45750.2|45730.2|45752.7|45732.7|45746.4|45726.4|10
1642003990000|2022-01-12 16:13:10|45748.9|45728.9|45747.7|45727.7|45752.7|45732.7|45747.7|45727.7|12
1642004000000|2022-01-12 16:13:20|45746.4|45726.4|45747.7|45727.7|45747.7|45727.7|45746.4|45726.4|7
1642004010000|2022-01-12 16:13:30|45749|45729|45750.2|45730.2|45750.2|45730.2|45749|45729|5
1642004020000|2022-01-12 16:13:40|45745.2|45725.2|45742.7|45722.7|45746.4|45726.4|45740.2|45720.2|12
1642004030000|2022-01-12 16:13:50|45741.4|45721.4|45743.9|45723.9|45743.9|45723.9|45738.9|45718.9|5
1642004040000|2022-01-12 16:14:00|45745.2|45725.2|45745.2|45725.2|45745.2|45725.2|45742.7|45722.7|8
1642004050000|2022-01-12 16:14:10|45742.7|45722.7|45745.2|45725.2|45745.2|45725.2|45742.7|45722.7|0
1642004060000|2022-01-12 16:14:20|45746.5|45726.5|45743.9|45723.9|45746.5|45726.5|45742.7|45722.7|3
1642004070000|2022-01-12 16:14:30|45742.7|45722.7|45746.4|45726.4|45747.7|45727.7|45742.7|45722.7|13
1642004080000|2022-01-12 16:14:40|45745.2|45725.2|45746.4|45726.4|45746.4|45726.4|45743.9|45723.9|16
1642004090000|2022-01-12 16:14:50|45745.2|45725.2|45746.4|45726.4|45748.9|45728.9|45743.9|45723.9|15
1642004100000|2022-01-12 16:15:00|45745.2|45725.2|45748.9|45728.9|45748.9|45728.9|45742.7|45722.7|20
1642004110000|2022-01-12 16:15:10|45747.7|45727.7|45763.9|45743.9|45763.9|45743.9|45745.2|45725.2|25
1642004120000|2022-01-12 16:15:20|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|45762.7|45742.7|0
1642004130000|2022-01-12 16:15:30|45761.4|45741.4|45737.7|45717.7|45761.4|45741.4|45737.7|45717.7|22
1642004140000|2022-01-12 16:15:40|45735.2|45715.2|45706.4|45686.4|45735.2|45715.2|45706.4|45686.4|23
1642004150000|2022-01-12 16:15:50|45707.7|45687.7|45715.2|45695.2|45715.2|45695.2|45707.7|45687.7|12
1642004160000|2022-01-12 16:16:00|45716.4|45696.4|45720.2|45700.2|45720.2|45700.2|45713.9|45693.9|11
1642004170000|2022-01-12 16:16:10|45725.2|45705.2|45725.2|45705.2|45728.9|45708.9|45725.2|45705.2|5
1642004180000|2022-01-12 16:16:20|45723.9|45703.9|45726.4|45706.4|45726.4|45706.4|45723.9|45703.9|2
1642004190000|2022-01-12 16:16:30|45725.2|45705.2|45753.9|45733.9|45753.9|45733.9|45723.9|45703.9|8
1642004200000|2022-01-12 16:16:40|45752.7|45732.7|45758.9|45738.9|45758.9|45738.9|45751.4|45731.4|13
1642004210000|2022-01-12 16:16:50|45763.9|45743.9|45762.7|45742.7|45766.4|45746.4|45762.7|45742.7|6
1642004220000|2022-01-12 16:17:00|45765.2|45745.2|45753.9|45733.9|45766.4|45746.4|45752.7|45732.7|45
1642004230000|2022-01-12 16:17:10|45755.2|45735.2|45751.4|45731.4|45755.2|45735.2|45751.4|45731.4|24
1642004240000|2022-01-12 16:17:20|45748.9|45728.9|45755.2|45735.2|45755.2|45735.2|45748.9|45728.9|8
1642004250000|2022-01-12 16:17:30|45757.7|45737.7|45763.9|45743.9|45763.9|45743.9|45757.7|45737.7|3
1642004260000|2022-01-12 16:17:40|45766.4|45746.4|45763.9|45743.9|45773.9|45753.9|45763.9|45743.9|23
1642004270000|2022-01-12 16:17:50|45761.4|45741.4|45736.5|45716.5|45761.4|45741.4|45735.2|45715.2|34
1642004280000|2022-01-12 16:18:00|45735.2|45715.2|45733.9|45713.9|45741.4|45721.4|45733.9|45713.9|31
1642004290000|2022-01-12 16:18:10|45735.2|45715.2|45733.9|45713.9|45735.2|45715.2|45733.9|45713.9|1
1642004300000|2022-01-12 16:18:20|45735.2|45715.2|45737.7|45717.7|45737.7|45717.7|45735.2|45715.2|4
1642004310000|2022-01-12 16:18:30|45735.2|45715.2|45735.2|45715.2|45737.7|45717.7|45732.7|45712.7|6
1642004320000|2022-01-12 16:18:40|45731.4|45711.4|45728.9|45708.9|45731.4|45711.4|45726.4|45706.4|13
1642004330000|2022-01-12 16:18:50|45732.7|45712.7|45734|45714|45734|45714|45732.7|45712.7|11
1642004340000|2022-01-12 16:19:00|45736.5|45716.5|45740.2|45720.2|45740.2|45720.2|45732.7|45712.7|3
1642004350000|2022-01-12 16:19:10|45741.4|45721.4|45751.4|45731.4|45751.4|45731.4|45741.4|45721.4|8
1642004360000|2022-01-12 16:19:20|45748.9|45728.9|45757.7|45737.7|45757.7|45737.7|45748.9|45728.9|17
1642004370000|2022-01-12 16:19:30|45758.9|45738.9|45765.2|45745.2|45766.5|45746.5|45758.9|45738.9|9
1642004380000|2022-01-12 16:19:40|45763.9|45743.9|45763.9|45743.9|45766.5|45746.5|45763.9|45743.9|9
1642004390000|2022-01-12 16:19:50|45760.2|45740.2|45758.9|45738.9|45760.2|45740.2|45756.4|45736.4|7
1642004400000|2022-01-12 16:20:00|45760.2|45740.2|45748.9|45728.9|45761.4|45741.4|45748.9|45728.9|14
1642004410000|2022-01-12 16:20:10|45740.2|45720.2|45736.4|45716.4|45740.2|45720.2|45736.4|45716.4|17
1642004420000|2022-01-12 16:20:20|45737.7|45717.7|45746.4|45726.4|45746.4|45726.4|45737.7|45717.7|12
1642004430000|2022-01-12 16:20:30|45742.7|45722.7|45746.4|45726.4|45746.4|45726.4|45737.7|45717.7|17
1642004440000|2022-01-12 16:20:40|45747.7|45727.7|45757.7|45737.7|45757.7|45737.7|45747.7|45727.7|3
1642004450000|2022-01-12 16:20:50|45755.2|45735.2|45756.4|45736.4|45760.2|45740.2|45753.9|45733.9|4
1642004460000|2022-01-12 16:21:00|45755.2|45735.2|45752.7|45732.7|45755.2|45735.2|45747.7|45727.7|21
1642004470000|2022-01-12 16:21:10|45755.2|45735.2|45763.9|45743.9|45763.9|45743.9|45751.4|45731.4|10
1642004480000|2022-01-12 16:21:20|45765.2|45745.2|45775.2|45755.2|45775.2|45755.2|45765.2|45745.2|13
1642004490000|2022-01-12 16:21:30|45776.5|45756.5|45777.7|45757.7|45777.7|45757.7|45773.9|45753.9|7
1642004500000|2022-01-12 16:21:40|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|11
1642004510000|2022-01-12 16:21:50|45776.5|45756.5|45784|45764|45786.5|45766.5|45773.9|45753.9|27
1642004520000|2022-01-12 16:22:00|45785.2|45765.2|45800.2|45780.2|45800.2|45780.2|45782.7|45762.7|27
1642004530000|2022-01-12 16:22:10|45801.4|45781.4|45798.9|45778.9|45801.4|45781.4|45798.9|45778.9|19
1642004540000|2022-01-12 16:22:20|45799|45779|45790.2|45770.2|45799|45779|45788.9|45768.9|24
1642004550000|2022-01-12 16:22:30|45788.9|45768.9|45795.2|45775.2|45795.2|45775.2|45787.7|45767.7|43
1642004560000|2022-01-12 16:22:40|45796.5|45776.5|45798.9|45778.9|45801.4|45781.4|45795.2|45775.2|3
1642004570000|2022-01-12 16:22:50|45796.4|45776.4|45788.9|45768.9|45796.4|45776.4|45788.9|45768.9|16
1642004580000|2022-01-12 16:23:00|45790.2|45770.2|45791.4|45771.4|45791.4|45771.4|45790.2|45770.2|8
1642004590000|2022-01-12 16:23:10|45792.7|45772.7|45793.9|45773.9|45796.4|45776.4|45791.4|45771.4|6
1642004600000|2022-01-12 16:23:20|45796.4|45776.4|45797.7|45777.7|45798.9|45778.9|45795.2|45775.2|7
1642004610000|2022-01-12 16:23:30|45796.4|45776.4|45792.7|45772.7|45798.9|45778.9|45792.7|45772.7|7
1642004620000|2022-01-12 16:23:40|45793.9|45773.9|45791.4|45771.4|45793.9|45773.9|45788.9|45768.9|3
1642004630000|2022-01-12 16:23:50|45790.2|45770.2|45791.4|45771.4|45793.9|45773.9|45788.9|45768.9|5
1642004640000|2022-01-12 16:24:00|45790.2|45770.2|45790.2|45770.2|45793.9|45773.9|45788.9|45768.9|7
1642004650000|2022-01-12 16:24:10|45792.7|45772.7|45802.7|45782.7|45802.7|45782.7|45792.7|45772.7|14
1642004660000|2022-01-12 16:24:20|45800.2|45780.2|45802.7|45782.7|45803.9|45783.9|45800.2|45780.2|9
1642004670000|2022-01-12 16:24:30|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|45800.2|45780.2|11
1642004680000|2022-01-12 16:24:40|45800.2|45780.2|45802.7|45782.7|45802.7|45782.7|45800.2|45780.2|16
1642004690000|2022-01-12 16:24:50|45803.9|45783.9|45802.7|45782.7|45803.9|45783.9|45802.7|45782.7|5
1642004700000|2022-01-12 16:25:00|45800.2|45780.2|45792.7|45772.7|45800.2|45780.2|45788.9|45768.9|14
1642004710000|2022-01-12 16:25:10|45795.2|45775.2|45798.9|45778.9|45803.9|45783.9|45795.2|45775.2|26
1642004720000|2022-01-12 16:25:20|45801.4|45781.4|45833.9|45813.9|45835.2|45815.2|45798.9|45778.9|71
1642004730000|2022-01-12 16:25:30|45830.2|45810.2|45842.7|45822.7|45847.7|45827.7|45830.2|45810.2|38
1642004740000|2022-01-12 16:25:40|45843.9|45823.9|45838.9|45818.9|45843.9|45823.9|45837.7|45817.7|16
1642004750000|2022-01-12 16:25:50|45841.4|45821.4|45846.4|45826.4|45846.4|45826.4|45838.9|45818.9|9
1642004760000|2022-01-12 16:26:00|45847.7|45827.7|45848.9|45828.9|45851.4|45831.4|45846.4|45826.4|23
1642004770000|2022-01-12 16:26:10|45850.2|45830.2|45855.2|45835.2|45856.4|45836.4|45850.2|45830.2|20
1642004780000|2022-01-12 16:26:20|45853.9|45833.9|45857.7|45837.7|45857.7|45837.7|45853.9|45833.9|3
1642004790000|2022-01-12 16:26:30|45853.9|45833.9|45855.2|45835.2|45857.7|45837.7|45853.9|45833.9|4
1642004800000|2022-01-12 16:26:40|45857.7|45837.7|45857.7|45837.7|45857.7|45837.7|45855.2|45835.2|9
1642004810000|2022-01-12 16:26:50|45853.9|45833.9|45856.4|45836.4|45857.7|45837.7|45852.7|45832.7|14
1642004820000|2022-01-12 16:27:00|45855.2|45835.2|45855.2|45835.2|45857.7|45837.7|45852.7|45832.7|21
1642004830000|2022-01-12 16:27:10|45857.7|45837.7|45853.9|45833.9|45857.7|45837.7|45853.9|45833.9|7
1642004840000|2022-01-12 16:27:20|45855.2|45835.2|45860.2|45840.2|45860.2|45840.2|45853.9|45833.9|13
1642004850000|2022-01-12 16:27:30|45861.5|45841.5|45861.4|45841.4|45866.5|45846.5|45858.9|45838.9|35
1642004860000|2022-01-12 16:27:40|45858.9|45838.9|45871.4|45851.4|45871.4|45851.4|45858.9|45838.9|12
1642004870000|2022-01-12 16:27:50|45868.9|45848.9|45863.9|45843.9|45868.9|45848.9|45863.9|45843.9|7
1642004880000|2022-01-12 16:28:00|45865.2|45845.2|45861.4|45841.4|45865.2|45845.2|45858.9|45838.9|32
1642004890000|2022-01-12 16:28:10|45860.2|45840.2|45858.9|45838.9|45860.2|45840.2|45855.2|45835.2|25
1642004900000|2022-01-12 16:28:20|45856.4|45836.4|45853.9|45833.9|45856.4|45836.4|45843.9|45823.9|42
1642004910000|2022-01-12 16:28:30|45852.7|45832.7|45845.2|45825.2|45856.4|45836.4|45845.2|45825.2|17
1642004920000|2022-01-12 16:28:40|45846.4|45826.4|45843.9|45823.9|45847.7|45827.7|45842.7|45822.7|6
1642004930000|2022-01-12 16:28:50|45833.9|45813.9|45836.4|45816.4|45841.4|45821.4|45833.9|45813.9|20
1642004940000|2022-01-12 16:29:00|45833.9|45813.9|45836.4|45816.4|45836.4|45816.4|45833.9|45813.9|8
1642004950000|2022-01-12 16:29:10|45837.7|45817.7|45862.7|45842.7|45862.7|45842.7|45836.4|45816.4|28
1642004960000|2022-01-12 16:29:20|45863.9|45843.9|45871.4|45851.4|45871.4|45851.4|45861.4|45841.4|11
1642004970000|2022-01-12 16:29:30|45873.9|45853.9|45878.9|45858.9|45888.9|45868.9|45873.9|45853.9|48
1642004980000|2022-01-12 16:29:40|45881.4|45861.4|45880.2|45860.2|45883.9|45863.9|45876.4|45856.4|14
1642004990000|2022-01-12 16:29:50|45878.9|45858.9|45886.4|45866.4|45886.4|45866.4|45878.9|45858.9|4
1642005000000|2022-01-12 16:30:00|45885.2|45865.2|45892.7|45872.7|45893.9|45873.9|45876.4|45856.4|23
1642005010000|2022-01-12 16:30:10|45895.2|45875.2|45896.4|45876.4|45897.7|45877.7|45893.9|45873.9|7
1642005020000|2022-01-12 16:30:20|45898.9|45878.9|45901.4|45881.4|45903.9|45883.9|45898.9|45878.9|32
1642005030000|2022-01-12 16:30:30|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|45898.9|45878.9|24
1642005040000|2022-01-12 16:30:40|45901.4|45881.4|45903.9|45883.9|45903.9|45883.9|45901.4|45881.4|14
1642005050000|2022-01-12 16:30:50|45905.2|45885.2|45903.9|45883.9|45908.9|45888.9|45903.9|45883.9|11
1642005060000|2022-01-12 16:31:00|45888.9|45868.9|45903.9|45883.9|45906.4|45886.4|45888.9|45868.9|32
1642005070000|2022-01-12 16:31:10|45905.2|45885.2|45908.9|45888.9|45913.9|45893.9|45903.9|45883.9|40
1642005080000|2022-01-12 16:31:20|45913.9|45893.9|45908.9|45888.9|45913.9|45893.9|45907.7|45887.7|10
1642005090000|2022-01-12 16:31:30|45906.4|45886.4|45912.7|45892.7|45912.7|45892.7|45903.9|45883.9|13
1642005100000|2022-01-12 16:31:40|45914|45894|45926.4|45906.4|45926.4|45906.4|45914|45894|12
1642005110000|2022-01-12 16:31:50|45923.9|45903.9|45921.4|45901.4|45926.4|45906.4|45921.4|45901.4|21
1642005120000|2022-01-12 16:32:00|45918.9|45898.9|45920.2|45900.2|45921.4|45901.4|45908.9|45888.9|26
1642005130000|2022-01-12 16:32:10|45918.9|45898.9|45923.9|45903.9|45923.9|45903.9|45918.9|45898.9|18
1642005140000|2022-01-12 16:32:20|45925.2|45905.2|45930.2|45910.2|45933.9|45913.9|45923.9|45903.9|20
1642005150000|2022-01-12 16:32:30|45926.4|45906.4|45923.9|45903.9|45926.4|45906.4|45923.9|45903.9|11
1642005160000|2022-01-12 16:32:40|45918.9|45898.9|45918.9|45898.9|45918.9|45898.9|45915.2|45895.2|15
1642005170000|2022-01-12 16:32:50|45920.2|45900.2|45918.9|45898.9|45921.4|45901.4|45917.7|45897.7|17
1642005180000|2022-01-12 16:33:00|45920.2|45900.2|45918.9|45898.9|45921.5|45901.5|45913.9|45893.9|28
1642005190000|2022-01-12 16:33:10|45916.4|45896.4|45913.9|45893.9|45916.4|45896.4|45911.4|45891.4|5
1642005200000|2022-01-12 16:33:20|45911.4|45891.4|45918.9|45898.9|45918.9|45898.9|45908.9|45888.9|23
1642005210000|2022-01-12 16:33:30|45916.4|45896.4|45920.2|45900.2|45920.2|45900.2|45916.4|45896.4|8
1642005220000|2022-01-12 16:33:40|45918.9|45898.9|45913.9|45893.9|45918.9|45898.9|45913.9|45893.9|10
1642005230000|2022-01-12 16:33:50|45915.2|45895.2|45915.2|45895.2|45915.2|45895.2|45913.9|45893.9|4
1642005240000|2022-01-12 16:34:00|45916.5|45896.5|45913.9|45893.9|45917.7|45897.7|45911.4|45891.4|33
1642005250000|2022-01-12 16:34:10|45916.5|45896.5|45918.9|45898.9|45924|45904|45913.9|45893.9|22
1642005260000|2022-01-12 16:34:20|45913.9|45893.9|45918.9|45898.9|45918.9|45898.9|45913.9|45893.9|20
1642005270000|2022-01-12 16:34:30|45920.2|45900.2|45920.2|45900.2|45922.7|45902.7|45918.9|45898.9|27
1642005280000|2022-01-12 16:34:40|45921.4|45901.4|45936.4|45916.4|45939|45919|45921.4|45901.4|31
1642005290000|2022-01-12 16:34:50|45935.2|45915.2|45936.4|45916.4|45936.4|45916.4|45933.9|45913.9|9
1642005300000|2022-01-12 16:35:00|45938.9|45918.9|45926.4|45906.4|45938.9|45918.9|45926.4|45906.4|32
1642005310000|2022-01-12 16:35:10|45923.9|45903.9|45905.2|45885.2|45923.9|45903.9|45905.2|45885.2|13
1642005320000|2022-01-12 16:35:20|45906.5|45886.5|45902.7|45882.7|45907.7|45887.7|45901.4|45881.4|7
1642005330000|2022-01-12 16:35:30|45901.4|45881.4|45903.9|45883.9|45903.9|45883.9|45893.9|45873.9|29
1642005340000|2022-01-12 16:35:40|45911.4|45891.4|45911.4|45891.4|45913.9|45893.9|45911.4|45891.4|9
1642005350000|2022-01-12 16:35:50|45908.9|45888.9|45903.9|45883.9|45908.9|45888.9|45902.7|45882.7|6
1642005360000|2022-01-12 16:36:00|45906.4|45886.4|45913.9|45893.9|45916.4|45896.4|45906.4|45886.4|11
1642005370000|2022-01-12 16:36:10|45915.2|45895.2|45917.7|45897.7|45923.9|45903.9|45915.2|45895.2|14
1642005380000|2022-01-12 16:36:20|45915.2|45895.2|45921.4|45901.4|45921.4|45901.4|45915.2|45895.2|1
1642005390000|2022-01-12 16:36:30|45922.7|45902.7|45928.9|45908.9|45928.9|45908.9|45922.7|45902.7|3
1642005400000|2022-01-12 16:36:40|45932.7|45912.7|45937.7|45917.7|45937.7|45917.7|45932.7|45912.7|15
1642005410000|2022-01-12 16:36:50|45939|45919|45937.7|45917.7|45940.2|45920.2|45937.7|45917.7|17
1642005420000|2022-01-12 16:37:00|45939|45919|45943.9|45923.9|45945.2|45925.2|45937.7|45917.7|36
1642005430000|2022-01-12 16:37:10|45945.2|45925.2|45943.9|45923.9|45946.4|45926.4|45943.9|45923.9|14
1642005440000|2022-01-12 16:37:20|45941.4|45921.4|45946.4|45926.4|45948.9|45928.9|45941.4|45921.4|15
1642005450000|2022-01-12 16:37:30|45943.9|45923.9|45941.4|45921.4|45948.9|45928.9|45941.4|45921.4|39
1642005460000|2022-01-12 16:37:40|||||||||7
1642005470000|2022-01-12 16:37:50|||||||||16
1642005480000|2022-01-12 16:38:00|45952.7|45932.7|45946.4|45926.4|45965.2|45945.2|45945.2|45925.2|53
1642005490000|2022-01-12 16:38:10|45943.9|45923.9|45926.4|45906.4|45943.9|45923.9|45921.4|45901.4|12
1642005500000|2022-01-12 16:38:20|45923.9|45903.9|45942.7|45922.7|45942.7|45922.7|45921.4|45901.4|18
1642005510000|2022-01-12 16:38:30|45945.2|45925.2|45940.2|45920.2|45945.2|45925.2|45940.2|45920.2|9
1642005520000|2022-01-12 16:38:40|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|45930.2|45910.2|9
1642005530000|2022-01-12 16:38:50|45936.4|45916.4|45940.2|45920.2|45940.2|45920.2|45936.4|45916.4|7
1642005540000|2022-01-12 16:39:00|45938.9|45918.9|45928.9|45908.9|45938.9|45918.9|45928.9|45908.9|17
1642005550000|2022-01-12 16:39:10|45930.2|45910.2|45931.4|45911.4|45933.9|45913.9|45930.2|45910.2|4
1642005560000|2022-01-12 16:39:20|45928.9|45908.9|45941.4|45921.4|45941.4|45921.4|45928.9|45908.9|4
1642005570000|2022-01-12 16:39:30|45943.9|45923.9|45941.4|45921.4|45943.9|45923.9|45941.4|45921.4|3
1642005580000|2022-01-12 16:39:40|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|6
1642005590000|2022-01-12 16:39:50|45947.7|45927.7|45963.9|45943.9|45963.9|45943.9|45947.7|45927.7|33
1642005600000|2022-01-12 16:40:00|45965.2|45945.2|45961.4|45941.4|45966.4|45946.4|45958.9|45938.9|14
1642005610000|2022-01-12 16:40:10|45960.2|45940.2|45962.7|45942.7|45962.7|45942.7|45948.9|45928.9|33
1642005620000|2022-01-12 16:40:20|45963.9|45943.9|45964|45944|45964|45944|45960.2|45940.2|21
1642005630000|2022-01-12 16:40:30|45961.5|45941.5|45967.7|45947.7|45967.7|45947.7|45961.5|45941.5|7
1642005640000|2022-01-12 16:40:40|45965.2|45945.2|45964|45944|45967.7|45947.7|45964|45944|4
1642005650000|2022-01-12 16:40:50|45962.7|45942.7|45959|45939|45964|45944|45951.5|45931.5|39
1642005660000|2022-01-12 16:41:00|45961.5|45941.5|45966.5|45946.5|45966.5|45946.5|45956.5|45936.5|22
1642005670000|2022-01-12 16:41:10|45969|45949|45962.7|45942.7|45969|45949|45962.7|45942.7|6
1642005680000|2022-01-12 16:41:20|45961.5|45941.5|45949|45929|45964|45944|45949|45929|23
1642005690000|2022-01-12 16:41:30|45950.2|45930.2|45956.5|45936.5|45959|45939|45950.2|45930.2|12
1642005700000|2022-01-12 16:41:40|45954|45934|45961.5|45941.5|45961.5|45941.5|45954|45934|2
1642005710000|2022-01-12 16:41:50|45966.5|45946.5|45981.5|45961.5|45984|45964|45966.5|45946.5|29
1642005720000|2022-01-12 16:42:00|45982.7|45962.7|45979|45959|45984|45964|45979|45959|17
1642005730000|2022-01-12 16:42:10|45975.2|45955.2|45954|45934|45976.5|45956.5|45954|45934|9
1642005740000|2022-01-12 16:42:20|45956.5|45936.5|45970.2|45950.2|45971.5|45951.5|45956.5|45936.5|13
1642005750000|2022-01-12 16:42:30|45971.5|45951.5|45978.9|45958.9|45979|45959|45971.5|45951.5|112
1642005760000|2022-01-12 16:42:40|45977.7|45957.7|45971.4|45951.4|45980.2|45960.2|45971.4|45951.4|15
1642005770000|2022-01-12 16:42:50|45973.9|45953.9|45978.9|45958.9|45978.9|45958.9|45972.7|45952.7|11
1642005780000|2022-01-12 16:43:00|45980.2|45960.2|45980.2|45960.2|45981.5|45961.5|45980.2|45960.2|13
1642005790000|2022-01-12 16:43:10|45978.9|45958.9|45976.5|45956.5|45979|45959|45975.2|45955.2|10
1642005800000|2022-01-12 16:43:20|45977.7|45957.7|45981.5|45961.5|45981.5|45961.5|45976.5|45956.5|6
1642005810000|2022-01-12 16:43:30|||||||||7
1642005820000|2022-01-12 16:43:40|45977.7|45957.7|45971.4|45951.4|45977.7|45957.7|45971.4|45951.4|5
1642005830000|2022-01-12 16:43:50|45975.2|45955.2|45971.4|45951.4|45975.2|45955.2|45970.2|45950.2|5
1642005840000|2022-01-12 16:44:00|45972.7|45952.7|45971.5|45951.5|45972.7|45952.7|45966.5|45946.5|9
1642005850000|2022-01-12 16:44:10|45965.2|45945.2|45958.9|45938.9|45965.2|45945.2|45958.9|45938.9|7
1642005860000|2022-01-12 16:44:20|45957.7|45937.7|45955.2|45935.2|45957.7|45937.7|45943.9|45923.9|19
1642005870000|2022-01-12 16:44:30|45953.9|45933.9|45946.4|45926.4|45953.9|45933.9|45946.4|45926.4|17
1642005880000|2022-01-12 16:44:40|45945.2|45925.2|45911.4|45891.4|45945.2|45925.2|45911.4|45891.4|20
1642005890000|2022-01-12 16:44:50|45912.7|45892.7|45920.2|45900.2|45920.2|45900.2|45910.2|45890.2|11
1642005900000|2022-01-12 16:45:00|45921.5|45901.5|45946.5|45926.5|45946.5|45926.5|45921.5|45901.5|11
1642005910000|2022-01-12 16:45:10|45945.2|45925.2|45956.4|45936.4|45961.4|45941.4|45945.2|45925.2|15
1642005920000|2022-01-12 16:45:20|45953.9|45933.9|45961.4|45941.4|45962.7|45942.7|45953.9|45933.9|23
1642005930000|2022-01-12 16:45:30|45962.7|45942.7|45958.9|45938.9|45963.9|45943.9|45958.9|45938.9|7
1642005940000|2022-01-12 16:45:40|45963.9|45943.9|45968.9|45948.9|45971.4|45951.4|45961.4|45941.4|20
1642005950000|2022-01-12 16:45:50|45963.9|45943.9|45966.4|45946.4|45966.4|45946.4|45962.7|45942.7|24
1642005960000|2022-01-12 16:46:00|45967.7|45947.7|45962.7|45942.7|45968.9|45948.9|45955.2|45935.2|8
1642005970000|2022-01-12 16:46:10|45963.9|45943.9|45971.4|45951.4|45971.4|45951.4|45963.9|45943.9|15
1642005980000|2022-01-12 16:46:20|45970.2|45950.2|45966.4|45946.4|45970.2|45950.2|45965.2|45945.2|12
1642005990000|2022-01-12 16:46:30|45967.7|45947.7|45963.9|45943.9|45967.7|45947.7|45963.9|45943.9|10
1642006000000|2022-01-12 16:46:40|45968.9|45948.9|45967.7|45947.7|45968.9|45948.9|45967.7|45947.7|14
1642006010000|2022-01-12 16:46:50|45968.9|45948.9|45978.9|45958.9|45978.9|45958.9|45968.9|45948.9|24
1642006020000|2022-01-12 16:47:00|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|8
1642006030000|2022-01-12 16:47:10|45973.9|45953.9|45976.4|45956.4|45978.9|45958.9|45973.9|45953.9|7
1642006040000|2022-01-12 16:47:20|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|2
1642006050000|2022-01-12 16:47:30|45981.4|45961.4|45978.9|45958.9|45981.4|45961.4|45978.9|45958.9|5
1642006060000|2022-01-12 16:47:40|45976.4|45956.4|45975.2|45955.2|45976.4|45956.4|45975.2|45955.2|17
1642006070000|2022-01-12 16:47:50|45976.4|45956.4|45961.4|45941.4|45976.4|45956.4|45958.9|45938.9|10
1642006080000|2022-01-12 16:48:00|45958.9|45938.9|45961.4|45941.4|45967.7|45947.7|45951.4|45931.4|12
1642006090000|2022-01-12 16:48:10|45962.7|45942.7|45958.9|45938.9|45962.7|45942.7|45956.4|45936.4|6
1642006100000|2022-01-12 16:48:20|45960.2|45940.2|45963.9|45943.9|45963.9|45943.9|45960.2|45940.2|20
1642006110000|2022-01-12 16:48:30|45962.7|45942.7|45933.9|45913.9|45962.7|45942.7|45933.9|45913.9|18
1642006120000|2022-01-12 16:48:40|45932.7|45912.7|45933.9|45913.9|45936.5|45916.5|45928.9|45908.9|114
1642006130000|2022-01-12 16:48:50|45935.2|45915.2|45936.4|45916.4|45937.7|45917.7|45935.2|45915.2|4
1642006140000|2022-01-12 16:49:00|45937.7|45917.7|45958.9|45938.9|45958.9|45938.9|45937.7|45917.7|9
1642006150000|2022-01-12 16:49:10|45960.2|45940.2|45968.9|45948.9|45972.7|45952.7|45960.2|45940.2|14
1642006160000|2022-01-12 16:49:20|45970.2|45950.2|45976.4|45956.4|45978.9|45958.9|45970.2|45950.2|10
1642006170000|2022-01-12 16:49:30|45960.2|45940.2|45957.7|45937.7|45960.2|45940.2|45953.9|45933.9|11
1642006180000|2022-01-12 16:49:40|45956.4|45936.4|45958.9|45938.9|45960.2|45940.2|45952.7|45932.7|8
1642006190000|2022-01-12 16:49:50|45960.2|45940.2|45968.9|45948.9|45976.4|45956.4|45960.2|45940.2|29
1642006200000|2022-01-12 16:50:00|45970.2|45950.2|45957.7|45937.7|45970.2|45950.2|45953.9|45933.9|9
1642006210000|2022-01-12 16:50:10|45955.2|45935.2|45945.2|45925.2|45955.2|45935.2|45942.7|45922.7|10
1642006220000|2022-01-12 16:50:20|45946.4|45926.4|45967.7|45947.7|45967.7|45947.7|45945.2|45925.2|12
1642006230000|2022-01-12 16:50:30|45965.2|45945.2|45955.2|45935.2|45970.2|45950.2|45955.2|45935.2|26
1642006240000|2022-01-12 16:50:40|45953.9|45933.9|45953.9|45933.9|45956.4|45936.4|45953.9|45933.9|0
1642006250000|2022-01-12 16:50:50|45955.2|45935.2|45947.7|45927.7|45955.2|45935.2|45942.7|45922.7|29
1642006260000|2022-01-12 16:51:00|45952.7|45932.7|45957.7|45937.7|45957.7|45937.7|45952.7|45932.7|6
1642006270000|2022-01-12 16:51:10|45958.9|45938.9|45956.4|45936.4|45967.7|45947.7|45956.4|45936.4|19
1642006280000|2022-01-12 16:51:20|45966.4|45946.4|45945.2|45925.2|45966.4|45946.4|45945.2|45925.2|27
1642006290000|2022-01-12 16:51:30|45946.4|45926.4|45952.7|45932.7|45957.7|45937.7|45946.4|45926.4|18
1642006300000|2022-01-12 16:51:40|45951.4|45931.4|45938.9|45918.9|45953.9|45933.9|45938.9|45918.9|14
1642006310000|2022-01-12 16:51:50|45940.2|45920.2|45933.9|45913.9|45942.7|45922.7|45932.7|45912.7|5
1642006320000|2022-01-12 16:52:00|45932.7|45912.7|45932.7|45912.7|45933.9|45913.9|45925.2|45905.2|17
1642006330000|2022-01-12 16:52:10|45931.4|45911.4|45921.4|45901.4|45935.2|45915.2|45920.2|45900.2|16
1642006340000|2022-01-12 16:52:20|45918.9|45898.9|45928.9|45908.9|45928.9|45908.9|45918.9|45898.9|5
1642006350000|2022-01-12 16:52:30|45927.7|45907.7|45921.4|45901.4|45928.9|45908.9|45921.4|45901.4|16
1642006360000|2022-01-12 16:52:40|45913.9|45893.9|45910.2|45890.2|45913.9|45893.9|45908.9|45888.9|13
1642006370000|2022-01-12 16:52:50|45908.9|45888.9|45910.2|45890.2|45911.4|45891.4|45908.9|45888.9|9
1642006380000|2022-01-12 16:53:00|45908.9|45888.9|45907.7|45887.7|45908.9|45888.9|45903.9|45883.9|23
1642006390000|2022-01-12 16:53:10|45905.2|45885.2|45895.2|45875.2|45905.2|45885.2|45895.2|45875.2|7
1642006400000|2022-01-12 16:53:20|45898.9|45878.9|45898.9|45878.9|45900.2|45880.2|45898.9|45878.9|7
1642006410000|2022-01-12 16:53:30|45900.2|45880.2|45900.2|45880.2|45902.7|45882.7|45900.2|45880.2|5
1642006420000|2022-01-12 16:53:40|45898.9|45878.9|45902.7|45882.7|45905.2|45885.2|45897.7|45877.7|88
1642006430000|2022-01-12 16:53:50|45901.4|45881.4|45907.7|45887.7|45907.7|45887.7|45901.4|45881.4|8
1642006440000|2022-01-12 16:54:00|||||||||3
1642006450000|2022-01-12 16:54:10|45908.9|45888.9|45913.9|45893.9|45913.9|45893.9|45908.9|45888.9|21
1642006460000|2022-01-12 16:54:20|45915.2|45895.2|45915.2|45895.2|45915.2|45895.2|45913.9|45893.9|10
1642006470000|2022-01-12 16:54:30|45917.7|45897.7|45921.4|45901.4|45926.4|45906.4|45917.7|45897.7|18
1642006480000|2022-01-12 16:54:40|45917.7|45897.7|45911.4|45891.4|45917.7|45897.7|45910.2|45890.2|11
1642006490000|2022-01-12 16:54:50|45910.2|45890.2|45913.9|45893.9|45913.9|45893.9|45910.2|45890.2|2
1642006500000|2022-01-12 16:55:00|45915.2|45895.2|45916.4|45896.4|45918.9|45898.9|45913.9|45893.9|8
1642006510000|2022-01-12 16:55:10|45918.9|45898.9|45917.7|45897.7|45918.9|45898.9|45912.7|45892.7|9
1642006520000|2022-01-12 16:55:20|45915.2|45895.2|45916.4|45896.4|45918.9|45898.9|45910.2|45890.2|17
1642006530000|2022-01-12 16:55:30|45917.7|45897.7|45918.9|45898.9|45918.9|45898.9|45915.2|45895.2|5
1642006540000|2022-01-12 16:55:40|45917.7|45897.7|45918.9|45898.9|45918.9|45898.9|45916.4|45896.4|7
1642006550000|2022-01-12 16:55:50|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|4
1642006560000|2022-01-12 16:56:00|45920.2|45900.2|45923.9|45903.9|45925.2|45905.2|45918.9|45898.9|14
1642006570000|2022-01-12 16:56:10|45920.2|45900.2|45920.2|45900.2|45920.2|45900.2|45913.9|45893.9|23
1642006580000|2022-01-12 16:56:20|45921.4|45901.4|45922.7|45902.7|45926.4|45906.4|45921.4|45901.4|14
1642006590000|2022-01-12 16:56:30|45921.4|45901.4|45921.4|45901.4|45926.4|45906.4|45920.2|45900.2|15
1642006600000|2022-01-12 16:56:40|45920.2|45900.2|45921.4|45901.4|45921.4|45901.4|45920.2|45900.2|8
1642006610000|2022-01-12 16:56:50|45918.9|45898.9|45921.4|45901.4|45921.4|45901.4|45916.4|45896.4|7
1642006620000|2022-01-12 16:57:00|45920.2|45900.2|45915.2|45895.2|45921.4|45901.4|45913.9|45893.9|10
1642006630000|2022-01-12 16:57:10|45913.9|45893.9|45916.4|45896.4|45916.4|45896.4|45912.7|45892.7|4
1642006640000|2022-01-12 16:57:20|||||||||2
1642006650000|2022-01-12 16:57:30|45918.9|45898.9|45926.4|45906.4|45928.9|45908.9|45918.9|45898.9|15
1642006660000|2022-01-12 16:57:40|45927.7|45907.7|45930.2|45910.2|45931.4|45911.4|45926.4|45906.4|3
1642006670000|2022-01-12 16:57:50|45927.7|45907.7|45926.4|45906.4|45928.9|45908.9|45925.2|45905.2|3
1642006680000|2022-01-12 16:58:00|45927.7|45907.7|45926.4|45906.4|45927.7|45907.7|45926.4|45906.4|6
1642006690000|2022-01-12 16:58:10|45927.7|45907.7|45925.2|45905.2|45930.2|45910.2|45923.9|45903.9|8
1642006700000|2022-01-12 16:58:20|45923.9|45903.9|45926.4|45906.4|45926.4|45906.4|45921.4|45901.4|13
1642006710000|2022-01-12 16:58:30|45927.7|45907.7|45927.7|45907.7|45930.2|45910.2|45927.7|45907.7|1
1642006720000|2022-01-12 16:58:40|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|45926.4|45906.4|0
1642006730000|2022-01-12 16:58:50|45927.7|45907.7|45930.2|45910.2|45930.2|45910.2|45926.4|45906.4|19
1642006740000|2022-01-12 16:59:00|45928.9|45908.9|45927.7|45907.7|45930.2|45910.2|45927.7|45907.7|32
1642006750000|2022-01-12 16:59:10|45926.4|45906.4|45925.2|45905.2|45926.4|45906.4|45925.2|45905.2|11
1642006760000|2022-01-12 16:59:20|45926.4|45906.4|45915.2|45895.2|45926.4|45906.4|45915.2|45895.2|6
1642006770000|2022-01-12 16:59:30|45916.4|45896.4|45920.2|45900.2|45921.4|45901.4|45916.4|45896.4|3
1642006780000|2022-01-12 16:59:40|45922.7|45902.7|45922.7|45902.7|45925.2|45905.2|45922.7|45902.7|6
1642006790000|2022-01-12 16:59:50|45925.2|45905.2|45922.7|45902.7|45926.4|45906.4|45922.7|45902.7|9
1642006800000|2022-01-12 17:00:00|45927.7|45907.7|45930.2|45910.2|45937.7|45917.7|45927.7|45907.7|22
1642006810000|2022-01-12 17:00:10|45928.9|45908.9|45922.7|45902.7|45928.9|45908.9|45922.7|45902.7|7
1642006820000|2022-01-12 17:00:20|45923.9|45903.9|45911.4|45891.4|45923.9|45903.9|45911.4|45891.4|10
1642006830000|2022-01-12 17:00:30|45900.2|45880.2|45886.4|45866.4|45900.2|45880.2|45883.9|45863.9|17
1642006840000|2022-01-12 17:00:40|45888.9|45868.9|45888.9|45868.9|45890.2|45870.2|45885.2|45865.2|24
1642006850000|2022-01-12 17:00:50|45890.2|45870.2|45890.2|45870.2|45890.2|45870.2|45890.2|45870.2|5
1642006860000|2022-01-12 17:01:00|45882.7|45862.7|45873.9|45853.9|45882.7|45862.7|45873.9|45853.9|10
1642006870000|2022-01-12 17:01:10|45872.7|45852.7|45861.4|45841.4|45872.7|45852.7|45861.4|45841.4|18
1642006880000|2022-01-12 17:01:20|45865.2|45845.2|45865.2|45845.2|45866.4|45846.4|45861.4|45841.4|16
1642006890000|2022-01-12 17:01:30|45866.4|45846.4|45865.2|45845.2|45866.4|45846.4|45863.9|45843.9|4
1642006900000|2022-01-12 17:01:40|45863.9|45843.9|45856.4|45836.4|45865.2|45845.2|45856.4|45836.4|11
1642006910000|2022-01-12 17:01:50|45858.9|45838.9|45861.4|45841.4|45862.7|45842.7|45858.9|45838.9|17
1642006920000|2022-01-12 17:02:00|45857.7|45837.7|45855.2|45835.2|45857.7|45837.7|45855.2|45835.2|12
1642006930000|2022-01-12 17:02:10|45856.4|45836.4|45860.2|45840.2|45860.2|45840.2|45855.2|45835.2|19
1642006940000|2022-01-12 17:02:20|45861.4|45841.4|45862.7|45842.7|45862.7|45842.7|45861.4|45841.4|5
1642006950000|2022-01-12 17:02:30|45863.9|45843.9|45842.7|45822.7|45865.2|45845.2|45842.7|45822.7|13
1642006960000|2022-01-12 17:02:40|45841.4|45821.4|45848.9|45828.9|45848.9|45828.9|45841.4|45821.4|14
1642006970000|2022-01-12 17:02:50|45847.7|45827.7|45848.9|45828.9|45850.2|45830.2|45847.7|45827.7|7
1642006980000|2022-01-12 17:03:00|45846.4|45826.4|45846.4|45826.4|45846.4|45826.4|45845.2|45825.2|21
1642006990000|2022-01-12 17:03:10|||||||||11
1642007000000|2022-01-12 17:03:20|45845.2|45825.2|45842.7|45822.7|45845.2|45825.2|45842.7|45822.7|72
1642007010000|2022-01-12 17:03:30|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|45838.9|45818.9|15
1642007020000|2022-01-12 17:03:40|45840.2|45820.2|45843.9|45823.9|45843.9|45823.9|45838.9|45818.9|10
1642007030000|2022-01-12 17:03:50|45842.7|45822.7|45841.4|45821.4|45843.9|45823.9|45836.4|45816.4|21
1642007040000|2022-01-12 17:04:00|45836.4|45816.4|45826.4|45806.4|45841.4|45821.4|45823.9|45803.9|22
1642007050000|2022-01-12 17:04:10|45827.7|45807.7|45823.9|45803.9|45827.7|45807.7|45823.9|45803.9|8
1642007060000|2022-01-12 17:04:20|45826.4|45806.4|45828.9|45808.9|45828.9|45808.9|45823.9|45803.9|3
1642007070000|2022-01-12 17:04:30|45826.4|45806.4|45823.9|45803.9|45826.4|45806.4|45823.9|45803.9|13
1642007080000|2022-01-12 17:04:40|45822.7|45802.7|45823.9|45803.9|45823.9|45803.9|45822.7|45802.7|9
1642007090000|2022-01-12 17:04:50|45825.2|45805.2|45825.2|45805.2|45825.2|45805.2|45821.4|45801.4|11
1642007100000|2022-01-12 17:05:00|45821.4|45801.4|45827.7|45807.7|45827.7|45807.7|45821.4|45801.4|19
1642007110000|2022-01-12 17:05:10|45826.4|45806.4|45828.9|45808.9|45828.9|45808.9|45826.4|45806.4|3
1642007120000|2022-01-12 17:05:20|45841.4|45821.4|45857.7|45837.7|45865.2|45845.2|45841.4|45821.4|16
1642007130000|2022-01-12 17:05:30|45856.4|45836.4|45840.2|45820.2|45856.4|45836.4|45840.2|45820.2|8
1642007140000|2022-01-12 17:05:40|45838.9|45818.9|45835.2|45815.2|45838.9|45818.9|45835.2|45815.2|19
1642007150000|2022-01-12 17:05:50|45832.7|45812.7|45830.2|45810.2|45832.7|45812.7|45830.2|45810.2|14
1642007160000|2022-01-12 17:06:00|45828.9|45808.9|45821.4|45801.4|45828.9|45808.9|45818.9|45798.9|5
1642007170000|2022-01-12 17:06:10|45818.9|45798.9|45827.7|45807.7|45827.7|45807.7|45818.9|45798.9|10
1642007180000|2022-01-12 17:06:20|45826.4|45806.4|45826.4|45806.4|45826.4|45806.4|45823.9|45803.9|11
1642007190000|2022-01-12 17:06:30|||||||||3
1642007200000|2022-01-12 17:06:40|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|45826.4|45806.4|3
1642007210000|2022-01-12 17:06:50|45826.4|45806.4|45828.9|45808.9|45840.2|45820.2|45826.4|45806.4|10
1642007220000|2022-01-12 17:07:00|45827.7|45807.7|45806.4|45786.4|45827.7|45807.7|45805.2|45785.2|15
1642007230000|2022-01-12 17:07:10|45802.7|45782.7|45777.7|45757.7|45802.7|45782.7|45777.7|45757.7|32
1642007240000|2022-01-12 17:07:20|45776.4|45756.4|45771.4|45751.4|45776.4|45756.4|45771.4|45751.4|20
1642007250000|2022-01-12 17:07:30|45772.7|45752.7|45767.7|45747.7|45772.7|45752.7|45767.7|45747.7|10
1642007260000|2022-01-12 17:07:40|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45765.2|45745.2|11
1642007270000|2022-01-12 17:07:50|45751.4|45731.4|45732.7|45712.7|45761.4|45741.4|45732.7|45712.7|83
1642007280000|2022-01-12 17:08:00|45731.4|45711.4|45738.9|45718.9|45740.2|45720.2|45722.7|45702.7|44
1642007290000|2022-01-12 17:08:10|45737.7|45717.7|45736.4|45716.4|45737.7|45717.7|45732.7|45712.7|7
1642007300000|2022-01-12 17:08:20|45735.2|45715.2|45721.4|45701.4|45735.2|45715.2|45717.7|45697.7|11
1642007310000|2022-01-12 17:08:30|45723.9|45703.9|45720.2|45700.2|45727.7|45707.7|45720.2|45700.2|6
1642007320000|2022-01-12 17:08:40|45717.7|45697.7|45728.9|45708.9|45728.9|45708.9|45717.7|45697.7|13
1642007330000|2022-01-12 17:08:50|45727.7|45707.7|45733.9|45713.9|45733.9|45713.9|45726.4|45706.4|11
1642007340000|2022-01-12 17:09:00|45738.9|45718.9|45732.7|45712.7|45738.9|45718.9|45731.4|45711.4|12
1642007350000|2022-01-12 17:09:10|45731.4|45711.4|45707.7|45687.7|45732.7|45712.7|45702.7|45682.7|25
1642007360000|2022-01-12 17:09:20|45706.4|45686.4|45703.9|45683.9|45707.7|45687.7|45696.4|45676.4|23
1642007370000|2022-01-12 17:09:30|45702.7|45682.7|45706.4|45686.4|45706.4|45686.4|45701.4|45681.4|12
1642007380000|2022-01-12 17:09:40|45710.2|45690.2|45713.9|45693.9|45713.9|45693.9|45710.2|45690.2|6
1642007390000|2022-01-12 17:09:50|45711.4|45691.4|45697.7|45677.7|45711.4|45691.4|45697.7|45677.7|11
1642007400000|2022-01-12 17:10:00|45696.4|45676.4|45701.4|45681.4|45703.9|45683.9|45693.9|45673.9|19
1642007410000|2022-01-12 17:10:10|45703.9|45683.9|45713.9|45693.9|45713.9|45693.9|45700.2|45680.2|16
1642007420000|2022-01-12 17:10:20|45715.2|45695.2|45703.9|45683.9|45718.9|45698.9|45703.9|45683.9|12
1642007430000|2022-01-12 17:10:30|45705.2|45685.2|45707.7|45687.7|45711.4|45691.4|45705.2|45685.2|7
1642007440000|2022-01-12 17:10:40|45708.9|45688.9|45708.9|45688.9|45708.9|45688.9|45708.9|45688.9|6
1642007450000|2022-01-12 17:10:50|45706.4|45686.4|45702.7|45682.7|45706.4|45686.4|45702.7|45682.7|6
1642007460000|2022-01-12 17:11:00|45700.2|45680.2|45693.9|45673.9|45700.2|45680.2|45693.9|45673.9|20
1642007470000|2022-01-12 17:11:10|45692.7|45672.7|45697.7|45677.7|45697.7|45677.7|45692.7|45672.7|8
1642007480000|2022-01-12 17:11:20|45700.2|45680.2|45698.9|45678.9|45703.9|45683.9|45698.9|45678.9|8
1642007490000|2022-01-12 17:11:30|45693.9|45673.9|45677.7|45657.7|45693.9|45673.9|45677.7|45657.7|20
1642007500000|2022-01-12 17:11:40|45676.4|45656.4|45672.7|45652.7|45676.4|45656.4|45672.7|45652.7|16
1642007510000|2022-01-12 17:11:50|45671.4|45651.4|45671.4|45651.4|45671.4|45651.4|45670.2|45650.2|8
1642007520000|2022-01-12 17:12:00|45676.4|45656.4|45676.4|45656.4|45680.2|45660.2|45676.4|45656.4|18
1642007530000|2022-01-12 17:12:10|45677.7|45657.7|45676.4|45656.4|45688.9|45668.9|45676.4|45656.4|17
1642007540000|2022-01-12 17:12:20|45678.9|45658.9|45671.4|45651.4|45678.9|45658.9|45671.4|45651.4|22
1642007550000|2022-01-12 17:12:30|45675.2|45655.2|45671.4|45651.4|45675.2|45655.2|45671.4|45651.4|11
1642007560000|2022-01-12 17:12:40|45670.2|45650.2|45666.4|45646.4|45670.2|45650.2|45663.9|45643.9|15
1642007570000|2022-01-12 17:12:50|45668.9|45648.9|45668.9|45648.9|45670.2|45650.2|45666.4|45646.4|5
1642007580000|2022-01-12 17:13:00|45667.7|45647.7|45653.9|45633.9|45671.4|45651.4|45651.4|45631.4|15
1642007590000|2022-01-12 17:13:10|45655.2|45635.2|45658.9|45638.9|45658.9|45638.9|45655.2|45635.2|4
1642007600000|2022-01-12 17:13:20|45660.2|45640.2|45681.4|45661.4|45681.4|45661.4|45660.2|45640.2|16
1642007610000|2022-01-12 17:13:30|45683.9|45663.9|45686.4|45666.4|45688.9|45668.9|45683.9|45663.9|12
1642007620000|2022-01-12 17:13:40|45706.4|45686.4|45716.4|45696.4|45716.4|45696.4|45703.9|45683.9|20
1642007630000|2022-01-12 17:13:50|45717.7|45697.7|45732.7|45712.7|45732.7|45712.7|45716.4|45696.4|14
1642007640000|2022-01-12 17:14:00|45736.4|45716.4|45732.7|45712.7|45741.4|45721.4|45732.7|45712.7|10
1642007650000|2022-01-12 17:14:10|45730.2|45710.2|45728.9|45708.9|45731.4|45711.4|45728.9|45708.9|1
1642007660000|2022-01-12 17:14:20|45730.2|45710.2|45726.4|45706.4|45731.4|45711.4|45726.4|45706.4|10
1642007670000|2022-01-12 17:14:30|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45718.9|45698.9|12
1642007680000|2022-01-12 17:14:40|45726.4|45706.4|45763.9|45743.9|45768.9|45748.9|45726.4|45706.4|11
1642007690000|2022-01-12 17:14:50|45766.4|45746.4|45763.9|45743.9|45766.4|45746.4|45761.4|45741.4|7
1642007700000|2022-01-12 17:15:00|45766.4|45746.4|45765.1|45745.1|45768.9|45748.9|45765.1|45745.1|14
1642007710000|2022-01-12 17:15:10|45762.6|45742.6|45750.1|45730.1|45762.6|45742.6|45750.1|45730.1|9
1642007720000|2022-01-12 17:15:20|45748.9|45728.9|45738.9|45718.9|45748.9|45728.9|45738.9|45718.9|10
1642007730000|2022-01-12 17:15:30|45737.6|45717.6|45740.1|45720.1|45740.1|45720.1|45737.6|45717.6|1
1642007740000|2022-01-12 17:15:40|45738.9|45718.9|45740.1|45720.1|45740.1|45720.1|45737.6|45717.6|2
1642007750000|2022-01-12 17:15:50|45741.4|45721.4|45748.9|45728.9|45748.9|45728.9|45741.4|45721.4|6
1642007760000|2022-01-12 17:16:00|45747.7|45727.7|45751.4|45731.4|45751.4|45731.4|45746.4|45726.4|8
1642007770000|2022-01-12 17:16:10|45752.7|45732.7|45768.9|45748.9|45768.9|45748.9|45752.7|45732.7|5
1642007780000|2022-01-12 17:16:20|45770.2|45750.2|45783.9|45763.9|45783.9|45763.9|45770.2|45750.2|12
1642007790000|2022-01-12 17:16:30|45786.4|45766.4|45778.9|45758.9|45786.4|45766.4|45778.9|45758.9|12
1642007800000|2022-01-12 17:16:40|45776.4|45756.4|45767.7|45747.7|45776.4|45756.4|45766.4|45746.4|9
1642007810000|2022-01-12 17:16:50|45768.9|45748.9|45766.4|45746.4|45768.9|45748.9|45766.4|45746.4|2
1642007820000|2022-01-12 17:17:00|45767.7|45747.7|45766.4|45746.4|45768.9|45748.9|45766.4|45746.4|6
1642007830000|2022-01-12 17:17:10|45768.9|45748.9|45766.4|45746.4|45771.4|45751.4|45766.4|45746.4|11
1642007840000|2022-01-12 17:17:20|||||||||2
1642007850000|2022-01-12 17:17:30|45767.7|45747.7|45768.9|45748.9|45768.9|45748.9|45767.7|45747.7|2
1642007860000|2022-01-12 17:17:40|45771.4|45751.4|45768.9|45748.9|45771.4|45751.4|45768.9|45748.9|1
1642007870000|2022-01-12 17:17:50|||||||||1
1642007880000|2022-01-12 17:18:00|45761.4|45741.4|45778.9|45758.9|45778.9|45758.9|45761.4|45741.4|24
1642007890000|2022-01-12 17:18:10|||||||||1
1642007900000|2022-01-12 17:18:20|45776.4|45756.4|45772.6|45752.6|45776.4|45756.4|45772.6|45752.6|4
1642007910000|2022-01-12 17:18:30|45770.1|45750.1|45767.6|45747.6|45771.4|45751.4|45767.6|45747.6|3
1642007920000|2022-01-12 17:18:40|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|6
1642007940000|2022-01-12 17:19:00|45765.1|45745.1|45763.9|45743.9|45766.4|45746.4|45763.9|45743.9|9
1642007950000|2022-01-12 17:19:10|45757.6|45737.6|45756.4|45736.4|45757.6|45737.6|45756.4|45736.4|11
1642007960000|2022-01-12 17:19:20|45757.6|45737.6|45756.4|45736.4|45757.6|45737.6|45756.4|45736.4|2
1642007970000|2022-01-12 17:19:30|45755.1|45735.1|45742.7|45722.7|45755.2|45735.2|45742.7|45722.7|19
1642007980000|2022-01-12 17:19:40|45741.4|45721.4|45738.9|45718.9|45741.4|45721.4|45737.6|45717.6|9
1642007990000|2022-01-12 17:19:50|45740.1|45720.1|45736.4|45716.4|45740.1|45720.1|45736.4|45716.4|2
1642008000000|2022-01-12 17:20:00|45735.1|45715.1|45731.4|45711.4|45735.1|45715.1|45728.9|45708.9|17
1642008010000|2022-01-12 17:20:10|45732.6|45712.6|45723.9|45703.9|45732.6|45712.6|45723.9|45703.9|16
1642008020000|2022-01-12 17:20:20|45720.1|45700.1|45726.4|45706.4|45726.4|45706.4|45720.1|45700.1|15
1642008030000|2022-01-12 17:20:30|45728.9|45708.9|45726.4|45706.4|45728.9|45708.9|45726.4|45706.4|8
1642008040000|2022-01-12 17:20:40|45727.7|45707.7|45728.9|45708.9|45728.9|45708.9|45727.7|45707.7|7
1642008060000|2022-01-12 17:21:00|45730.2|45710.2|45730.2|45710.2|45730.2|45710.2|45730.2|45710.2|14
1642008070000|2022-01-12 17:21:10|45745.2|45725.2|45741.4|45721.4|45745.2|45725.2|45741.4|45721.4|28
1642008080000|2022-01-12 17:21:20|45743.9|45723.9|45741.4|45721.4|45745.1|45725.1|45741.4|45721.4|16
1642008090000|2022-01-12 17:21:30|||||||||4
1642008100000|2022-01-12 17:21:40|45742.6|45722.6|45745.1|45725.1|45745.1|45725.1|45742.6|45722.6|2
1642008110000|2022-01-12 17:21:50|45746.4|45726.4|45758.9|45738.9|45758.9|45738.9|45746.4|45726.4|5
1642008120000|2022-01-12 17:22:00|45756.4|45736.4|45756.4|45736.4|45758.9|45738.9|45756.4|45736.4|6
1642008140000|2022-01-12 17:22:20|45760.1|45740.1|45755.1|45735.1|45760.1|45740.1|45755.1|45735.1|7
1642008150000|2022-01-12 17:22:30|45747.6|45727.6|45731.4|45711.4|45747.6|45727.6|45731.4|45711.4|7
1642008160000|2022-01-12 17:22:40|45730.1|45710.1|45718.9|45698.9|45730.1|45710.1|45718.9|45698.9|30
1642008170000|2022-01-12 17:22:50|45720.1|45700.1|45721.4|45701.4|45721.4|45701.4|45720.1|45700.1|6
1642008180000|2022-01-12 17:23:00|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|1
1642008190000|2022-01-12 17:23:10|45725.1|45705.1|45730.1|45710.1|45730.1|45710.1|45725.1|45705.1|6
1642008200000|2022-01-12 17:23:20|45731.4|45711.4|45732.6|45712.6|45732.6|45712.6|45731.4|45711.4|2
1642008210000|2022-01-12 17:23:30|45736.4|45716.4|45740.1|45720.1|45741.4|45721.4|45736.4|45716.4|4
1642008220000|2022-01-12 17:23:40|45741.4|45721.4|45743.9|45723.9|45743.9|45723.9|45741.4|45721.4|2
1642008240000|2022-01-12 17:24:00|45745.1|45725.1|45747.6|45727.6|45747.6|45727.6|45745.1|45725.1|5
1642008250000|2022-01-12 17:24:10|45751.4|45731.4|45751.4|45731.4|45751.4|45731.4|45751.4|45731.4|1
1642008260000|2022-01-12 17:24:20|45752.6|45732.6|45755.1|45735.1|45755.1|45735.1|45751.4|45731.4|3
1642008270000|2022-01-12 17:24:30|45753.9|45733.9|45755.1|45735.1|45755.1|45735.1|45752.6|45732.6|2
1642008280000|2022-01-12 17:24:40|45753.9|45733.9|45751.4|45731.4|45755.1|45735.1|45751.4|45731.4|11
1642008290000|2022-01-12 17:24:50|||||||||1
1642008300000|2022-01-12 17:25:00|45748.9|45728.9|45761.4|45741.4|45761.4|45741.4|45748.9|45728.9|6
1642008310000|2022-01-12 17:25:10|45766.4|45746.4|45770.1|45750.1|45770.1|45750.1|45766.4|45746.4|2
1642008320000|2022-01-12 17:25:20|45771.4|45751.4|45768.9|45748.9|45771.4|45751.4|45768.9|45748.9|8
1642008330000|2022-01-12 17:25:30|45767.6|45747.6|45763.9|45743.9|45768.9|45748.9|45763.9|45743.9|4
1642008340000|2022-01-12 17:25:40|45761.4|45741.4|45757.6|45737.6|45763.9|45743.9|45757.6|45737.6|3
1642008350000|2022-01-12 17:25:50|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|45760.1|45740.1|2
1642008360000|2022-01-12 17:26:00|45761.4|45741.4|45762.6|45742.6|45762.6|45742.6|45761.4|45741.4|3
1642008370000|2022-01-12 17:26:10|45761.4|45741.4|45762.6|45742.6|45763.9|45743.9|45761.4|45741.4|5
1642008380000|2022-01-12 17:26:20|45763.9|45743.9|45758.9|45738.9|45763.9|45743.9|45758.9|45738.9|2
1642008390000|2022-01-12 17:26:30|45756.4|45736.4|45757.6|45737.6|45757.6|45737.6|45755.1|45735.1|13
1642008400000|2022-01-12 17:26:40|45753.9|45733.9|45753.9|45733.9|45753.9|45733.9|45753.9|45733.9|2
1642008410000|2022-01-12 17:26:50|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|45752.6|45732.6|2
1642008420000|2022-01-12 17:27:00|45751.4|45731.4|45745.1|45725.1|45751.4|45731.4|45742.6|45722.6|14
1642008430000|2022-01-12 17:27:10|45746.4|45726.4|45733.9|45713.9|45746.4|45726.4|45733.9|45713.9|13
1642008440000|2022-01-12 17:27:20|45732.6|45712.6|45722.6|45702.6|45733.9|45713.9|45722.6|45702.6|21
1642008450000|2022-01-12 17:27:30|45720.1|45700.1|45718.9|45698.9|45720.1|45700.1|45713.9|45693.9|11
1642008460000|2022-01-12 17:27:40|||||||||3
1642008470000|2022-01-12 17:27:50|45720.1|45700.1|45725.1|45705.1|45725.1|45705.1|45720.1|45700.1|7
1642008480000|2022-01-12 17:28:00|45721.4|45701.4|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|1
1642008490000|2022-01-12 17:28:10|45722.6|45702.6|45715.1|45695.1|45722.6|45702.6|45715.1|45695.1|5
1642008500000|2022-01-12 17:28:20|45713.9|45693.9|45723.9|45703.9|45723.9|45703.9|45713.9|45693.9|16
1642008510000|2022-01-12 17:28:30|45726.4|45706.4|45731.4|45711.4|45731.4|45711.4|45726.4|45706.4|1
1642008520000|2022-01-12 17:28:40|45733.9|45713.9|45736.4|45716.4|45736.4|45716.4|45733.9|45713.9|1
1642008530000|2022-01-12 17:28:50|45735.1|45715.1|45736.4|45716.4|45736.4|45716.4|45733.9|45713.9|5
1642008540000|2022-01-12 17:29:00|45737.6|45717.6|45741.4|45721.4|45741.4|45721.4|45737.6|45717.6|2
1642008550000|2022-01-12 17:29:10|||||||||2
1642008560000|2022-01-12 17:29:20|45742.6|45722.6|45743.9|45723.9|45745.1|45725.1|45742.6|45722.6|6
1642008570000|2022-01-12 17:29:30|45741.4|45721.4|45743.9|45723.9|45743.9|45723.9|45741.4|45721.4|4
1642008580000|2022-01-12 17:29:40|45742.6|45722.6|45741.4|45721.4|45742.6|45722.6|45741.4|45721.4|3
1642008590000|2022-01-12 17:29:50|45742.6|45722.6|45743.9|45723.9|45743.9|45723.9|45740.1|45720.1|3
1642008600000|2022-01-12 17:30:00|45741.4|45721.4|45738.9|45718.9|45741.4|45721.4|45736.4|45716.4|6
1642008610000|2022-01-12 17:30:10|45741.4|45721.4|45736.4|45716.4|45741.4|45721.4|45736.4|45716.4|6
1642008620000|2022-01-12 17:30:20|45735.1|45715.1|45731.4|45711.4|45735.1|45715.1|45728.9|45708.9|13
1642008630000|2022-01-12 17:30:30|45732.6|45712.6|45743.9|45723.9|45746.4|45726.4|45731.4|45711.4|10
1642008640000|2022-01-12 17:30:40|45746.4|45726.4|45746.4|45726.4|45746.4|45726.4|45746.4|45726.4|1
1642008650000|2022-01-12 17:30:50|45748.9|45728.9|45756.4|45736.4|45756.4|45736.4|45748.9|45728.9|6
1642008660000|2022-01-12 17:31:00|45753.9|45733.9|45753.9|45733.9|45756.4|45736.4|45753.9|45733.9|6
1642008670000|2022-01-12 17:31:10|45756.4|45736.4|45752.6|45732.6|45756.4|45736.4|45752.6|45732.6|4
1642008690000|2022-01-12 17:31:30|45750.1|45730.1|45748.9|45728.9|45753.9|45733.9|45747.6|45727.6|11
1642008700000|2022-01-12 17:31:40|45747.6|45727.6|45738.9|45718.9|45747.6|45727.6|45733.9|45713.9|10
1642008710000|2022-01-12 17:31:50|45740.1|45720.1|45743.9|45723.9|45743.9|45723.9|45740.1|45720.1|3
1642008720000|2022-01-12 17:32:00|||||||||2
1642008730000|2022-01-12 17:32:10|45745.1|45725.1|45748.9|45728.9|45748.9|45728.9|45745.1|45725.1|3
1642008740000|2022-01-12 17:32:20|45753.9|45733.9|45753.9|45733.9|45753.9|45733.9|45753.9|45733.9|7
1642008750000|2022-01-12 17:32:30|||||||||4
1642008760000|2022-01-12 17:32:40|45752.6|45732.6|45753.9|45733.9|45753.9|45733.9|45752.6|45732.6|10
1642008770000|2022-01-12 17:32:50|45751.4|45731.4|45752.6|45732.6|45752.6|45732.6|45751.4|45731.4|2
1642008780000|2022-01-12 17:33:00|45751.4|45731.4|45751.4|45731.4|45753.9|45733.9|45750.1|45730.1|10
1642008790000|2022-01-12 17:33:10|45750.1|45730.1|45738.9|45718.9|45750.1|45730.1|45738.9|45718.9|11
1642008800000|2022-01-12 17:33:20|||||||||6
1642008820000|2022-01-12 17:33:40|45748.9|45728.9|45750.1|45730.1|45750.1|45730.1|45748.9|45728.9|15
1642008830000|2022-01-12 17:33:50|45748.9|45728.9|45743.9|45723.9|45748.9|45728.9|45743.9|45723.9|6
1642008840000|2022-01-12 17:34:00|45741.4|45721.4|45728.9|45708.9|45741.4|45721.4|45728.9|45708.9|12
1642008850000|2022-01-12 17:34:10|45730.1|45710.1|45731.4|45711.4|45731.4|45711.4|45730.1|45710.1|4
1642008860000|2022-01-12 17:34:20|45732.6|45712.6|45728.9|45708.9|45733.9|45713.9|45728.9|45708.9|2
1642008870000|2022-01-12 17:34:30|45727.6|45707.6|45728.9|45708.9|45728.9|45708.9|45726.4|45706.4|8
1642008880000|2022-01-12 17:34:40|45722.6|45702.6|45726.4|45706.4|45726.4|45706.4|45721.4|45701.4|8
1642008890000|2022-01-12 17:34:50|45723.9|45703.9|45726.4|45706.4|45728.9|45708.9|45723.9|45703.9|8
1642008900000|2022-01-12 17:35:00|45725.1|45705.1|45743.9|45723.9|45743.9|45723.9|45723.9|45703.9|12
1642008910000|2022-01-12 17:35:10|45746.4|45726.4|45733.9|45713.9|45746.4|45726.4|45733.9|45713.9|19
1642008920000|2022-01-12 17:35:20|45732.6|45712.6|45731.4|45711.4|45733.9|45713.9|45731.4|45711.4|12
1642008930000|2022-01-12 17:35:30|45732.6|45712.6|45733.9|45713.9|45733.9|45713.9|45732.6|45712.6|39
1642008940000|2022-01-12 17:35:40|45731.4|45711.4|45727.6|45707.6|45731.4|45711.4|45723.9|45703.9|7
1642008950000|2022-01-12 17:35:50|45728.9|45708.9|45737.6|45717.6|45737.6|45717.6|45728.9|45708.9|11
1642008960000|2022-01-12 17:36:00|45738.9|45718.9|45740.1|45720.1|45740.1|45720.1|45736.4|45716.4|7
1642008970000|2022-01-12 17:36:10|45738.9|45718.9|45737.6|45717.6|45740.1|45720.1|45737.6|45717.6|6
1642008980000|2022-01-12 17:36:20|45736.4|45716.4|45738.9|45718.9|45738.9|45718.9|45736.4|45716.4|5
1642008990000|2022-01-12 17:36:30|45737.6|45717.6|45736.4|45716.4|45738.9|45718.9|45736.4|45716.4|1
1642009000000|2022-01-12 17:36:40|45735.1|45715.1|45736.4|45716.4|45736.4|45716.4|45733.9|45713.9|3
1642009010000|2022-01-12 17:36:50|45735.1|45715.1|45736.4|45716.4|45737.6|45717.6|45735.1|45715.1|4
1642009020000|2022-01-12 17:37:00|45733.9|45713.9|45738.9|45718.9|45738.9|45718.9|45733.9|45713.9|4
1642009030000|2022-01-12 17:37:10|45750.1|45730.1|45753.9|45733.9|45753.9|45733.9|45750.1|45730.1|6
1642009040000|2022-01-12 17:37:20|45756.4|45736.4|45758.9|45738.9|45758.9|45738.9|45756.4|45736.4|1
1642009050000|2022-01-12 17:37:30|45760.1|45740.1|45762.6|45742.6|45762.6|45742.6|45760.1|45740.1|10
1642009060000|2022-01-12 17:37:40|45763.9|45743.9|45785.1|45765.1|45786.4|45766.4|45763.9|45743.9|47
1642009070000|2022-01-12 17:37:50|45786.4|45766.4|45796.4|45776.4|45798.9|45778.9|45786.4|45766.4|10
1642009080000|2022-01-12 17:38:00|45795.1|45775.1|45798.9|45778.9|45798.9|45778.9|45791.4|45771.4|20
1642009090000|2022-01-12 17:38:10|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|45803.9|45783.9|14
1642009100000|2022-01-12 17:38:20|45806.4|45786.4|45803.9|45783.9|45806.4|45786.4|45803.9|45783.9|9
1642009110000|2022-01-12 17:38:30|45800.1|45780.1|45792.6|45772.6|45800.1|45780.1|45792.6|45772.6|7
1642009120000|2022-01-12 17:38:40|45788.9|45768.9|45783.9|45763.9|45788.9|45768.9|45783.9|45763.9|9
1642009130000|2022-01-12 17:38:50|45785.1|45765.1|45786.4|45766.4|45786.4|45766.4|45785.1|45765.1|5
1642009140000|2022-01-12 17:39:00|45787.6|45767.6|45801.4|45781.4|45802.6|45782.6|45787.6|45767.6|13
1642009150000|2022-01-12 17:39:10|45803.9|45783.9|45801.4|45781.4|45805.1|45785.1|45798.9|45778.9|4
1642009160000|2022-01-12 17:39:20|45802.6|45782.6|45801.4|45781.4|45803.9|45783.9|45800.1|45780.1|4
1642009170000|2022-01-12 17:39:30|45800.1|45780.1|45808.9|45788.9|45808.9|45788.9|45800.1|45780.1|23
1642009190000|2022-01-12 17:39:50|45812.6|45792.6|45813.9|45793.9|45816.4|45796.4|45812.6|45792.6|7
1642009200000|2022-01-12 17:40:00|45815.2|45795.2|45835.1|45815.1|45835.1|45815.1|45813.9|45793.9|22
1642009210000|2022-01-12 17:40:10|45833.9|45813.9|45826.4|45806.4|45833.9|45813.9|45826.4|45806.4|10
1642009220000|2022-01-12 17:40:20|45825.1|45805.1|45818.9|45798.9|45825.1|45805.1|45818.9|45798.9|6
1642009230000|2022-01-12 17:40:30|45821.4|45801.4|45823.9|45803.9|45823.9|45803.9|45821.4|45801.4|13
1642009240000|2022-01-12 17:40:40|45825.1|45805.1|45826.4|45806.4|45826.4|45806.4|45825.1|45805.1|1
1642009250000|2022-01-12 17:40:50|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|45828.9|45808.9|5
1642009260000|2022-01-12 17:41:00|45827.6|45807.6|45825.1|45805.1|45827.6|45807.6|45818.9|45798.9|19
1642009270000|2022-01-12 17:41:10|45823.9|45803.9|45825.1|45805.1|45825.1|45805.1|45823.9|45803.9|3
1642009280000|2022-01-12 17:41:20|45823.9|45803.9|45825.1|45805.1|45826.4|45806.4|45823.9|45803.9|3
1642009290000|2022-01-12 17:41:30|45823.9|45803.9|45825.1|45805.1|45825.1|45805.1|45823.9|45803.9|2
1642009300000|2022-01-12 17:41:40|45826.4|45806.4|45823.9|45803.9|45826.4|45806.4|45823.9|45803.9|2
1642009310000|2022-01-12 17:41:50|45821.4|45801.4|45822.6|45802.6|45823.9|45803.9|45818.9|45798.9|5
1642009320000|2022-01-12 17:42:00|45821.4|45801.4|45820.1|45800.1|45822.6|45802.6|45818.9|45798.9|11
1642009330000|2022-01-12 17:42:10|45822.6|45802.6|45821.4|45801.4|45831.4|45811.4|45818.9|45798.9|16
1642009340000|2022-01-12 17:42:20|45820.1|45800.1|45823.9|45803.9|45823.9|45803.9|45818.9|45798.9|16
1642009350000|2022-01-12 17:42:30|45821.4|45801.4|45820.1|45800.1|45822.6|45802.6|45818.9|45798.9|4
1642009360000|2022-01-12 17:42:40|45818.9|45798.9|45820.1|45800.1|45820.1|45800.1|45818.9|45798.9|3
1642009370000|2022-01-12 17:42:50|45821.4|45801.4|45818.9|45798.9|45821.4|45801.4|45818.9|45798.9|1
1642009380000|2022-01-12 17:43:00|45816.4|45796.4|45822.6|45802.6|45822.6|45802.6|45816.4|45796.4|8
1642009390000|2022-01-12 17:43:10|45823.9|45803.9|45822.6|45802.6|45823.9|45803.9|45822.6|45802.6|2
1642009400000|2022-01-12 17:43:20|45823.9|45803.9|45822.6|45802.6|45823.9|45803.9|45822.6|45802.6|2
1642009410000|2022-01-12 17:43:30|45823.9|45803.9|45821.4|45801.4|45823.9|45803.9|45821.4|45801.4|0
1642009420000|2022-01-12 17:43:40|45823.9|45803.9|45822.6|45802.6|45823.9|45803.9|45822.6|45802.6|7
1642009430000|2022-01-12 17:43:50|45823.9|45803.9|45822.6|45802.6|45823.9|45803.9|45822.6|45802.6|3
1642009440000|2022-01-12 17:44:00|45813.9|45793.9|45823.9|45803.9|45826.4|45806.4|45813.9|45793.9|8
1642009450000|2022-01-12 17:44:10|45825.1|45805.1|45830.1|45810.1|45830.1|45810.1|45823.9|45803.9|4
1642009460000|2022-01-12 17:44:20|45828.9|45808.9|45820.1|45800.1|45828.9|45808.9|45820.1|45800.1|6
1642009470000|2022-01-12 17:44:30|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|45818.9|45798.9|3
1642009480000|2022-01-12 17:44:40|45816.4|45796.4|45821.4|45801.4|45821.4|45801.4|45816.4|45796.4|6
1642009500000|2022-01-12 17:45:00|45820.1|45800.1|45815.1|45795.1|45821.4|45801.4|45815.1|45795.1|6
1642009510000|2022-01-12 17:45:10|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|45813.9|45793.9|2
1642009520000|2022-01-12 17:45:20|||||||||3
1642009530000|2022-01-12 17:45:30|45812.6|45792.6|45812.6|45792.6|45813.9|45793.9|45812.6|45792.6|5
1642009540000|2022-01-12 17:45:40|45811.4|45791.4|45811.4|45791.4|45811.4|45791.4|45806.4|45786.4|6
1642009550000|2022-01-12 17:45:50|45810.1|45790.1|45810.1|45790.1|45810.1|45790.1|45810.1|45790.1|4
1642009560000|2022-01-12 17:46:00|45808.9|45788.9|45808.9|45788.9|45811.4|45791.4|45807.6|45787.6|5
1642009570000|2022-01-12 17:46:10|||||||||3
1642009580000|2022-01-12 17:46:20|45807.6|45787.6|45811.4|45791.4|45813.9|45793.9|45807.6|45787.6|8
1642009590000|2022-01-12 17:46:30|45810.1|45790.1|45813.9|45793.9|45813.9|45793.9|45810.1|45790.1|5
1642009610000|2022-01-12 17:46:50|45812.6|45792.6|45812.6|45792.6|45812.6|45792.6|45812.6|45792.6|5
1642009620000|2022-01-12 17:47:00|45813.9|45793.9|45808.9|45788.9|45813.9|45793.9|45808.9|45788.9|6
1642009630000|2022-01-12 17:47:10|45807.6|45787.6|45808.9|45788.9|45808.9|45788.9|45805.1|45785.1|8
1642009640000|2022-01-12 17:47:20|45810.1|45790.1|45811.4|45791.4|45811.4|45791.4|45810.1|45790.1|3
1642009650000|2022-01-12 17:47:30|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|45808.9|45788.9|19
1642009660000|2022-01-12 17:47:40|45798.9|45778.9|45803.9|45783.9|45805.1|45785.1|45798.9|45778.9|11
1642009670000|2022-01-12 17:47:50|45805.1|45785.1|45803.9|45783.9|45805.1|45785.1|45803.9|45783.9|0
1642009680000|2022-01-12 17:48:00|45802.6|45782.6|45792.6|45772.6|45802.6|45782.6|45792.6|45772.6|18
1642009690000|2022-01-12 17:48:10|45793.9|45773.9|45803.9|45783.9|45803.9|45783.9|45790.1|45770.1|21
1642009700000|2022-01-12 17:48:20|45805.1|45785.1|45803.9|45783.9|45805.1|45785.1|45803.9|45783.9|3
1642009710000|2022-01-12 17:48:30|||||||||2
1642009720000|2022-01-12 17:48:40|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|3
1642009730000|2022-01-12 17:48:50|45798.9|45778.9|45790.1|45770.1|45798.9|45778.9|45790.1|45770.1|10
1642009740000|2022-01-12 17:49:00|45791.4|45771.4|45788.9|45768.9|45791.4|45771.4|45788.9|45768.9|6
1642009750000|2022-01-12 17:49:10|45787.6|45767.6|45786.4|45766.4|45787.6|45767.6|45786.4|45766.4|2
1642009760000|2022-01-12 17:49:20|45783.9|45763.9|45778.9|45758.9|45783.9|45763.9|45778.9|45758.9|21
1642009770000|2022-01-12 17:49:30|45781.4|45761.4|45786.4|45766.4|45787.6|45767.6|45776.4|45756.4|11
1642009780000|2022-01-12 17:49:40|45785.1|45765.1|45781.4|45761.4|45785.1|45765.1|45780.1|45760.1|1
1642009790000|2022-01-12 17:49:50|45783.9|45763.9|45781.4|45761.4|45783.9|45763.9|45781.4|45761.4|2
1642009800000|2022-01-12 17:50:00|45782.6|45762.6|45771.4|45751.4|45782.6|45762.6|45770.1|45750.1|9
1642009810000|2022-01-12 17:50:10|45770.1|45750.1|45781.4|45761.4|45781.4|45761.4|45770.1|45750.1|12
1642009820000|2022-01-12 17:50:20|45782.6|45762.6|45781.4|45761.4|45782.6|45762.6|45777.6|45757.6|11
1642009830000|2022-01-12 17:50:30|45778.9|45758.9|45781.4|45761.4|45783.9|45763.9|45778.9|45758.9|2
1642009840000|2022-01-12 17:50:40|45778.9|45758.9|45778.9|45758.9|45783.9|45763.9|45778.9|45758.9|5
1642009850000|2022-01-12 17:50:50|45771.4|45751.4|45763.9|45743.9|45771.4|45751.4|45763.9|45743.9|9
1642009860000|2022-01-12 17:51:00|45762.6|45742.6|45758.9|45738.9|45763.9|45743.9|45758.9|45738.9|9
1642009870000|2022-01-12 17:51:10|45760.1|45740.1|45761.4|45741.4|45761.4|45741.4|45760.1|45740.1|8
1642009880000|2022-01-12 17:51:20|||||||||1
1642009890000|2022-01-12 17:51:30|||||||||4
1642009900000|2022-01-12 17:51:40|||||||||4
1642009910000|2022-01-12 17:51:50|45763.9|45743.9|45763.9|45743.9|45763.9|45743.9|45763.9|45743.9|4
1642009920000|2022-01-12 17:52:00|45762.6|45742.6|45778.9|45758.9|45778.9|45758.9|45758.9|45738.9|21
1642009930000|2022-01-12 17:52:10|45781.4|45761.4|45791.4|45771.4|45791.4|45771.4|45781.4|45761.4|0
1642009940000|2022-01-12 17:52:20|45788.9|45768.9|45781.4|45761.4|45788.9|45768.9|45781.4|45761.4|8
1642009950000|2022-01-12 17:52:30|||||||||2
1642009960000|2022-01-12 17:52:40|45780.1|45760.1|45781.4|45761.4|45781.4|45761.4|45778.9|45758.9|5
1642009970000|2022-01-12 17:52:50|||||||||2
1642009980000|2022-01-12 17:53:00|45790.1|45770.1|45776.4|45756.4|45792.6|45772.6|45776.4|45756.4|20
1642009990000|2022-01-12 17:53:10|45775.1|45755.1|45773.9|45753.9|45775.1|45755.1|45773.9|45753.9|2
1642010000000|2022-01-12 17:53:20|45771.4|45751.4|45773.9|45753.9|45773.9|45753.9|45771.4|45751.4|8
1642010010000|2022-01-12 17:53:30|||||||||2
1642010020000|2022-01-12 17:53:40|45771.4|45751.4|45773.9|45753.9|45773.9|45753.9|45771.4|45751.4|8
1642010030000|2022-01-12 17:53:50|45772.6|45752.6|45768.9|45748.9|45772.6|45752.6|45768.9|45748.9|11
1642010040000|2022-01-12 17:54:00|45771.4|45751.4|45771.4|45751.4|45772.6|45752.6|45771.4|45751.4|6
1642010050000|2022-01-12 17:54:10|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|3
1642010060000|2022-01-12 17:54:20|45778.9|45758.9|45765.1|45745.1|45778.9|45758.9|45765.1|45745.1|23
1642010070000|2022-01-12 17:54:30|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|7
1642010080000|2022-01-12 17:54:40|||||||||2
1642010090000|2022-01-12 17:54:50|45765.1|45745.1|45760.1|45740.1|45765.1|45745.1|45760.1|45740.1|9
1642010100000|2022-01-12 17:55:00|45758.9|45738.9|45753.9|45733.9|45758.9|45738.9|45753.9|45733.9|9
1642010110000|2022-01-12 17:55:10|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|9
1642010120000|2022-01-12 17:55:20|45757.6|45737.6|45765.1|45745.1|45765.1|45745.1|45757.6|45737.6|8
1642010130000|2022-01-12 17:55:30|||||||||4
1642010140000|2022-01-12 17:55:40|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|5
1642010150000|2022-01-12 17:55:50|45768.9|45748.9|45768.9|45748.9|45768.9|45748.9|45768.9|45748.9|5
1642010160000|2022-01-12 17:56:00|45767.6|45747.6|45766.4|45746.4|45767.6|45747.6|45766.4|45746.4|3
1642010170000|2022-01-12 17:56:10|45767.6|45747.6|45768.9|45748.9|45768.9|45748.9|45767.6|45747.6|5
1642010180000|2022-01-12 17:56:20|45767.6|45747.6|45761.4|45741.4|45767.6|45747.6|45761.4|45741.4|18
1642010190000|2022-01-12 17:56:30|45763.9|45743.9|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|7
1642010200000|2022-01-12 17:56:40|45765.1|45745.1|45768.9|45748.9|45768.9|45748.9|45763.9|45743.9|8
1642010210000|2022-01-12 17:56:50|45763.9|45743.9|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|10
1642010220000|2022-01-12 17:57:00|45767.6|45747.6|45767.6|45747.6|45767.6|45747.6|45766.4|45746.4|2
1642010230000|2022-01-12 17:57:10|45768.9|45748.9|45763.9|45743.9|45768.9|45748.9|45763.9|45743.9|4
1642010240000|2022-01-12 17:57:20|||||||||6
1642010260000|2022-01-12 17:57:40|||||||||9
1642010270000|2022-01-12 17:57:50|||||||||3
1642010280000|2022-01-12 17:58:00|45762.6|45742.6|45763.9|45743.9|45763.9|45743.9|45761.4|45741.4|3
1642010290000|2022-01-12 17:58:10|45762.6|45742.6|45762.6|45742.6|45762.6|45742.6|45761.4|45741.4|6
1642010300000|2022-01-12 17:58:20|45761.4|45741.4|45761.4|45741.4|45763.9|45743.9|45758.9|45738.9|16
1642010310000|2022-01-12 17:58:30|45763.9|45743.9|45760.1|45740.1|45763.9|45743.9|45758.9|45738.9|26
1642010320000|2022-01-12 17:58:40|45762.6|45742.6|45751.4|45731.4|45763.9|45743.9|45750.1|45730.1|16
1642010330000|2022-01-12 17:58:50|45752.6|45732.6|45753.9|45733.9|45753.9|45733.9|45751.4|45731.4|15
1642010340000|2022-01-12 17:59:00|45756.4|45736.4|45770.1|45750.1|45771.4|45751.4|45753.9|45733.9|134
1642010350000|2022-01-12 17:59:10|45767.6|45747.6|45760.1|45740.1|45771.4|45751.4|45756.4|45736.4|65
1642010360000|2022-01-12 17:59:20|45761.4|45741.4|45758.9|45738.9|45770.1|45750.1|45758.9|45738.9|141
1642010370000|2022-01-12 17:59:30|45752.6|45732.6|45741.4|45721.4|45752.6|45732.6|45737.6|45717.6|133
1642010380000|2022-01-12 17:59:40|45742.6|45722.6|45742.6|45722.6|45747.6|45727.6|45738.9|45718.9|107
1642010390000|2022-01-12 17:59:50|45745.1|45725.1|45727.6|45707.6|45745.1|45725.1|45726.4|45706.4|181
1642010400000|2022-01-12 18:00:00|45723.9|45703.9|45726.4|45706.4|45736.4|45716.4|45723.9|45703.9|63
1642010410000|2022-01-12 18:00:10|45725.1|45705.1|45738.9|45718.9|45745.1|45725.1|45723.9|45703.9|63
1642010420000|2022-01-12 18:00:20|45740.1|45720.1|45736.4|45716.4|45743.9|45723.9|45732.6|45712.6|32
1642010430000|2022-01-12 18:00:30|45735.1|45715.1|45738.9|45718.9|45738.9|45718.9|45732.6|45712.6|12
1642010440000|2022-01-12 18:00:40|45740.1|45720.1|45741.4|45721.4|45741.4|45721.4|45736.4|45716.4|26
1642010450000|2022-01-12 18:00:50|45738.9|45718.9|45740.1|45720.1|45740.1|45720.1|45736.4|45716.4|4
1642010460000|2022-01-12 18:01:00|45738.9|45718.9|45722.6|45702.6|45738.9|45718.9|45722.6|45702.6|15
1642010470000|2022-01-12 18:01:10|45723.9|45703.9|45726.4|45706.4|45726.4|45706.4|45723.9|45703.9|4
1642010480000|2022-01-12 18:01:20|45728.9|45708.9|45726.4|45706.4|45736.4|45716.4|45726.4|45706.4|16
1642010490000|2022-01-12 18:01:30|45722.6|45702.6|45722.6|45702.6|45722.6|45702.6|45716.4|45696.4|14
1642010500000|2022-01-12 18:01:40|45720.1|45700.1|45722.6|45702.6|45725.1|45705.1|45720.1|45700.1|17
1642010510000|2022-01-12 18:01:50|45726.4|45706.4|45722.6|45702.6|45726.4|45706.4|45718.9|45698.9|33
1642010520000|2022-01-12 18:02:00|45721.4|45701.4|45721.4|45701.4|45721.4|45701.4|45716.4|45696.4|17
1642010530000|2022-01-12 18:02:10|45720.1|45700.1|45723.9|45703.9|45723.9|45703.9|45712.6|45692.6|12
1642010540000|2022-01-12 18:02:20|45721.4|45701.4|45722.6|45702.6|45726.4|45706.4|45721.4|45701.4|10
1642010550000|2022-01-12 18:02:30|45725.1|45705.1|45721.4|45701.4|45726.4|45706.4|45721.4|45701.4|7
1642010560000|2022-01-12 18:02:40|45723.9|45703.9|45713.9|45693.9|45726.4|45706.4|45713.9|45693.9|24
1642010570000|2022-01-12 18:02:50|45715.1|45695.1|45710.1|45690.1|45716.4|45696.4|45710.1|45690.1|39
1642010580000|2022-01-12 18:03:00|45706.4|45686.4|45706.4|45686.4|45706.4|45686.4|45701.4|45681.4|3
1642010590000|2022-01-12 18:03:10|45707.6|45687.6|45708.9|45688.9|45712.6|45692.6|45706.4|45686.4|6
1642010600000|2022-01-12 18:03:20|45707.6|45687.6|45703.9|45683.9|45707.6|45687.6|45701.4|45681.4|3
1642010610000|2022-01-12 18:03:30|45702.6|45682.6|45701.4|45681.4|45702.6|45682.6|45701.4|45681.4|0
1642010620000|2022-01-12 18:03:40|45703.9|45683.9|45706.4|45686.4|45706.4|45686.4|45703.9|45683.9|5
1642010630000|2022-01-12 18:03:50|45707.6|45687.6|45708.9|45688.9|45708.9|45688.9|45707.6|45687.6|0
1642010640000|2022-01-12 18:04:00|45711.4|45691.4|45711.4|45691.4|45713.9|45693.9|45711.4|45691.4|5
1642010650000|2022-01-12 18:04:10|45713.9|45693.9|45716.4|45696.4|45716.4|45696.4|45713.9|45693.9|0
1642010660000|2022-01-12 18:04:20|||||||||7
1642010670000|2022-01-12 18:04:30|||||||||16
1642010680000|2022-01-12 18:04:40|45717.6|45697.6|45711.4|45691.4|45717.6|45697.6|45711.4|45691.4|5
1642010690000|2022-01-12 18:04:50|45706.4|45686.4|45701.4|45681.4|45706.4|45686.4|45698.9|45678.9|7
1642010700000|2022-01-12 18:05:00|45703.9|45683.9|45703.9|45683.9|45706.4|45686.4|45703.9|45683.9|6
1642010710000|2022-01-12 18:05:10|45702.6|45682.6|45702.6|45682.6|45702.6|45682.6|45702.6|45682.6|3
1642010720000|2022-01-12 18:05:20|45701.4|45681.4|45700.1|45680.1|45701.4|45681.4|45700.1|45680.1|2
1642010730000|2022-01-12 18:05:30|45697.6|45677.6|45696.4|45676.4|45700.1|45680.1|45696.4|45676.4|3
1642010740000|2022-01-12 18:05:40|45686.3|45666.3|45685.1|45665.1|45686.3|45666.3|45685.1|45665.1|16
1642010750000|2022-01-12 18:05:50|45686.4|45666.4|45695.1|45675.1|45695.1|45675.1|45686.4|45666.4|12
1642010760000|2022-01-12 18:06:00|45696.4|45676.4|45696.4|45676.4|45700.1|45680.1|45696.4|45676.4|4
1642010770000|2022-01-12 18:06:10|45695.1|45675.1|45686.4|45666.4|45696.4|45676.4|45686.4|45666.4|3
1642010780000|2022-01-12 18:06:20|45687.6|45667.6|45682.6|45662.6|45687.6|45667.6|45682.6|45662.6|3
1642010790000|2022-01-12 18:06:30|||||||||2
1642010800000|2022-01-12 18:06:40|45683.9|45663.9|45683.9|45663.9|45683.9|45663.9|45682.6|45662.6|0
1642010810000|2022-01-12 18:06:50|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|4
1642010820000|2022-01-12 18:07:00|||||||||7
1642010830000|2022-01-12 18:07:10|45685.1|45665.1|45686.4|45666.4|45686.4|45666.4|45685.1|45665.1|3
1642010840000|2022-01-12 18:07:20|||||||||6
1642010850000|2022-01-12 18:07:30|||||||||3
1642010860000|2022-01-12 18:07:40|45685.1|45665.1|45686.4|45666.4|45686.4|45666.4|45685.1|45665.1|5
1642010870000|2022-01-12 18:07:50|||||||||3
1642010880000|2022-01-12 18:08:00|45685.1|45665.1|45686.4|45666.4|45686.4|45666.4|45685.1|45665.1|9
1642010890000|2022-01-12 18:08:10|45685.1|45665.1|45686.4|45666.4|45686.4|45666.4|45685.1|45665.1|2
1642010900000|2022-01-12 18:08:20|45681.4|45661.4|45683.9|45663.9|45683.9|45663.9|45681.4|45661.4|4
1642010910000|2022-01-12 18:08:30|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|45686.4|45666.4|4
1642010920000|2022-01-12 18:08:40|45687.6|45667.6|45696.4|45676.4|45696.4|45676.4|45687.6|45667.6|6
1642010940000|2022-01-12 18:09:00|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|45693.9|45673.9|10
1642010950000|2022-01-12 18:09:10|45691.4|45671.4|45690.1|45670.1|45691.4|45671.4|45690.1|45670.1|1
1642010960000|2022-01-12 18:09:20|||||||||4
1642010980000|2022-01-12 18:09:40|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|45691.4|45671.4|1
1642010990000|2022-01-12 18:09:50|45692.6|45672.6|45693.9|45673.9|45693.9|45673.9|45692.6|45672.6|5
1642011000000|2022-01-12 18:10:00|45695.1|45675.1|45697.6|45677.6|45697.6|45677.6|45695.1|45675.1|10
1642011010000|2022-01-12 18:10:10|45700.1|45680.1|45700.1|45680.1|45702.6|45682.6|45700.1|45680.1|6
1642011020000|2022-01-12 18:10:20|45702.6|45682.6|45702.6|45682.6|45702.6|45682.6|45701.4|45681.4|1
1642011030000|2022-01-12 18:10:30|45703.9|45683.9|45706.4|45686.4|45707.6|45687.6|45702.6|45682.6|6
1642011040000|2022-01-12 18:10:40|45708.8|45688.8|45711.4|45691.4|45711.4|45691.4|45706.4|45686.4|8
1642011050000|2022-01-12 18:10:50|45712.6|45692.6|45711.4|45691.4|45712.6|45692.6|45711.4|45691.4|2
1642011060000|2022-01-12 18:11:00|45712.6|45692.6|45711.4|45691.4|45713.9|45693.9|45711.4|45691.4|4
1642011070000|2022-01-12 18:11:10|45713.9|45693.9|45721.4|45701.4|45725.1|45705.1|45713.9|45693.9|23
1642011080000|2022-01-12 18:11:20|45726.4|45706.4|45728.9|45708.9|45728.9|45708.9|45725.1|45705.1|5
1642011100000|2022-01-12 18:11:40|45730.1|45710.1|45731.4|45711.4|45731.4|45711.4|45730.1|45710.1|4
1642011110000|2022-01-12 18:11:50|45732.6|45712.6|45735.1|45715.1|45735.1|45715.1|45732.6|45712.6|2
1642011120000|2022-01-12 18:12:00|45733.9|45713.9|45736.4|45716.4|45736.4|45716.4|45731.4|45711.4|1
1642011130000|2022-01-12 18:12:10|45737.6|45717.6|45741.4|45721.4|45743.9|45723.9|45737.6|45717.6|7
1642011140000|2022-01-12 18:12:20|45743.9|45723.9|45746.4|45726.4|45746.4|45726.4|45741.4|45721.4|0
1642011150000|2022-01-12 18:12:30|45745.1|45725.1|45743.9|45723.9|45746.4|45726.4|45741.4|45721.4|7
1642011160000|2022-01-12 18:12:40|45741.4|45721.4|45738.9|45718.9|45741.4|45721.4|45738.9|45718.9|5
1642011170000|2022-01-12 18:12:50|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|0
1642011180000|2022-01-12 18:13:00|45736.4|45716.4|45728.8|45708.8|45736.4|45716.4|45728.8|45708.8|8
1642011190000|2022-01-12 18:13:10|45731.3|45711.3|45730.1|45710.1|45732.6|45712.6|45728.8|45708.8|3
1642011200000|2022-01-12 18:13:20|45727.6|45707.6|45727.6|45707.6|45730.1|45710.1|45727.6|45707.6|1
1642011210000|2022-01-12 18:13:30|45728.9|45708.9|45727.6|45707.6|45731.4|45711.4|45727.6|45707.6|11
1642011220000|2022-01-12 18:13:40|||||||||11
1642011230000|2022-01-12 18:13:50|||||||||7
1642011240000|2022-01-12 18:14:00|45728.9|45708.9|45730.1|45710.1|45731.4|45711.4|45728.9|45708.9|7
1642011250000|2022-01-12 18:14:10|45727.6|45707.6|45731.4|45711.4|45733.9|45713.9|45727.6|45707.6|13
1642011260000|2022-01-12 18:14:20|45732.6|45712.6|45731.4|45711.4|45732.6|45712.6|45731.4|45711.4|1
1642011270000|2022-01-12 18:14:30|||||||||6
1642011280000|2022-01-12 18:14:40|45730.1|45710.1|45731.4|45711.4|45731.4|45711.4|45730.1|45710.1|0
1642011290000|2022-01-12 18:14:50|45730.1|45710.1|45725.1|45705.1|45731.4|45711.4|45725.1|45705.1|17
1642011300000|2022-01-12 18:15:00|45722.6|45702.6|45716.4|45696.4|45722.6|45702.6|45716.4|45696.4|2
1642011310000|2022-01-12 18:15:10|45717.6|45697.6|45711.3|45691.3|45718.9|45698.9|45711.3|45691.3|7
1642011320000|2022-01-12 18:15:20|45710.1|45690.1|45706.4|45686.4|45711.3|45691.3|45705.1|45685.1|5
1642011330000|2022-01-12 18:15:30|45703.9|45683.9|45703.9|45683.9|45706.4|45686.4|45703.9|45683.9|3
1642011350000|2022-01-12 18:15:50|45702.6|45682.6|45697.6|45677.6|45702.6|45682.6|45697.6|45677.6|11
1642011360000|2022-01-12 18:16:00|45698.9|45678.9|45706.4|45686.4|45706.4|45686.4|45698.9|45678.9|2
1642011370000|2022-01-12 18:16:10|45708.9|45688.9|45711.4|45691.4|45713.9|45693.9|45708.9|45688.9|7
1642011380000|2022-01-12 18:16:20|45712.6|45692.6|45716.4|45696.4|45716.4|45696.4|45711.4|45691.4|2
1642011400000|2022-01-12 18:16:40|45715.1|45695.1|45711.4|45691.4|45715.1|45695.1|45711.4|45691.4|4
1642011410000|2022-01-12 18:16:50|45701.4|45681.4|45696.4|45676.4|45701.4|45681.4|45696.4|45676.4|5
1642011430000|2022-01-12 18:17:10|45697.6|45677.6|45696.4|45676.4|45698.9|45678.9|45696.4|45676.4|4
1642011440000|2022-01-12 18:17:20|45695.1|45675.1|45696.4|45676.4|45696.4|45676.4|45695.1|45675.1|0
1642011450000|2022-01-12 18:17:30|45693.9|45673.9|45692.6|45672.6|45696.4|45676.4|45692.6|45672.6|5
1642011460000|2022-01-12 18:17:40|45691.4|45671.4|45691.4|45671.4|45693.9|45673.9|45691.4|45671.4|8
1642011470000|2022-01-12 18:17:50|45686.4|45666.4|45691.4|45671.4|45691.4|45671.4|45686.4|45666.4|9
1642011480000|2022-01-12 18:18:00|45692.6|45672.6|45696.4|45676.4|45697.6|45677.6|45692.6|45672.6|1
1642011490000|2022-01-12 18:18:10|45697.6|45677.6|45698.9|45678.9|45701.4|45681.4|45696.4|45676.4|6
1642011500000|2022-01-12 18:18:20|45696.4|45676.4|45701.4|45681.4|45701.4|45681.4|45696.4|45676.4|3
1642011520000|2022-01-12 18:18:40|45703.9|45683.9|45706.4|45686.4|45706.4|45686.4|45701.4|45681.4|8
1642011530000|2022-01-12 18:18:50|45707.6|45687.6|45708.9|45688.9|45708.9|45688.9|45706.4|45686.4|1
1642011540000|2022-01-12 18:19:00|45707.6|45687.6|45723.9|45703.9|45723.9|45703.9|45706.4|45686.4|13
1642011560000|2022-01-12 18:19:20|45722.6|45702.6|45721.4|45701.4|45726.4|45706.4|45721.4|45701.4|3
1642011570000|2022-01-12 18:19:30|45722.6|45702.6|45726.4|45706.4|45726.4|45706.4|45722.6|45702.6|3
1642011580000|2022-01-12 18:19:40|45727.6|45707.6|45730.1|45710.1|45730.1|45710.1|45727.6|45707.6|5
1642011590000|2022-01-12 18:19:50|45731.4|45711.4|45733.9|45713.9|45733.9|45713.9|45730.1|45710.1|2
1642011600000|2022-01-12 18:20:00|45731.4|45711.4|45731.4|45711.4|45731.4|45711.4|45731.4|45711.4|3
1642011610000|2022-01-12 18:20:10|45730.1|45710.1|45721.4|45701.4|45731.4|45711.4|45721.4|45701.4|4
1642011620000|2022-01-12 18:20:20|45722.6|45702.6|45721.4|45701.4|45723.9|45703.9|45721.4|45701.4|8
1642011630000|2022-01-12 18:20:30|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|0
1642011640000|2022-01-12 18:20:40|45725.1|45705.1|45726.4|45706.4|45726.4|45706.4|45725.1|45705.1|0
1642011650000|2022-01-12 18:20:50|45725.1|45705.1|45723.9|45703.9|45725.1|45705.1|45723.9|45703.9|3
1642011660000|2022-01-12 18:21:00|45727.6|45707.6|45731.4|45711.4|45731.4|45711.4|45727.6|45707.6|9
1642011670000|2022-01-12 18:21:10|45732.6|45712.6|45736.4|45716.4|45736.4|45716.4|45732.6|45712.6|1
1642011680000|2022-01-12 18:21:20|45737.6|45717.6|45743.9|45723.9|45743.9|45723.9|45737.6|45717.6|6
1642011690000|2022-01-12 18:21:30|45742.6|45722.6|45741.4|45721.4|45742.6|45722.6|45741.4|45721.4|5
1642011700000|2022-01-12 18:21:40|45743.9|45723.9|45743.9|45723.9|45743.9|45723.9|45743.9|45723.9|0
1642011710000|2022-01-12 18:21:50|45738.9|45718.9|45738.9|45718.9|45741.4|45721.4|45738.9|45718.9|3
1642011720000|2022-01-12 18:22:00|45737.6|45717.6|45737.6|45717.6|45738.9|45718.9|45737.6|45717.6|0
1642011730000|2022-01-12 18:22:10|45736.4|45716.4|45736.4|45716.4|45736.4|45716.4|45736.4|45716.4|2
1642011740000|2022-01-12 18:22:20|45735.1|45715.1|45736.4|45716.4|45736.4|45716.4|45733.9|45713.9|1
1642011750000|2022-01-12 18:22:30|45733.9|45713.9|45731.4|45711.4|45733.9|45713.9|45731.4|45711.4|1
1642011760000|2022-01-12 18:22:40|45728.9|45708.9|45728.9|45708.9|45728.9|45708.9|45728.9|45708.9|0
1642011780000|2022-01-12 18:23:00|45730.1|45710.1|45731.4|45711.4|45731.4|45711.4|45728.9|45708.9|1
1642011790000|2022-01-12 18:23:10|45728.9|45708.9|45723.9|45703.9|45728.9|45708.9|45721.4|45701.4|1
1642011800000|2022-01-12 18:23:20|45722.6|45702.6|45718.9|45698.9|45722.6|45702.6|45718.9|45698.9|0
1642011810000|2022-01-12 18:23:30|45721.4|45701.4|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|5
1642011820000|2022-01-12 18:23:40|45725.1|45705.1|45727.6|45707.6|45730.1|45710.1|45725.1|45705.1|10
1642011830000|2022-01-12 18:23:50|45728.9|45708.9|45726.4|45706.4|45730.1|45710.1|45725.1|45705.1|3
1642011840000|2022-01-12 18:24:00|45728.9|45708.9|45730.1|45710.1|45731.4|45711.4|45726.4|45706.4|10
1642011850000|2022-01-12 18:24:10|45731.4|45711.4|45742.6|45722.6|45742.6|45722.6|45728.9|45708.9|3
1642011860000|2022-01-12 18:24:20|45745.1|45725.1|45738.9|45718.9|45745.1|45725.1|45738.9|45718.9|9
1642011870000|2022-01-12 18:24:30|45737.6|45717.6|45738.9|45718.9|45738.9|45718.9|45733.9|45713.9|0
1642011890000|2022-01-12 18:24:50|45740.1|45720.1|45743.9|45723.9|45743.9|45723.9|45740.1|45720.1|3
1642011900000|2022-01-12 18:25:00|45741.4|45721.4|45736.4|45716.4|45741.4|45721.4|45736.4|45716.4|2
1642011910000|2022-01-12 18:25:10|45730.1|45710.1|45726.3|45706.3|45730.1|45710.1|45726.3|45706.3|5
1642011920000|2022-01-12 18:25:20|45725.1|45705.1|45731.4|45711.4|45731.4|45711.4|45723.8|45703.8|3
1642011930000|2022-01-12 18:25:30|45733.9|45713.9|45726.4|45706.4|45733.9|45713.9|45726.4|45706.4|9
1642011950000|2022-01-12 18:25:50|45725.1|45705.1|45723.9|45703.9|45725.1|45705.1|45723.9|45703.9|1
1642011960000|2022-01-12 18:26:00|45728.9|45708.9|45726.4|45706.4|45728.9|45708.9|45726.4|45706.4|6
1642011970000|2022-01-12 18:26:10|45725.1|45705.1|45721.4|45701.4|45725.1|45705.1|45721.4|45701.4|1
1642011980000|2022-01-12 18:26:20|45720.1|45700.1|45718.9|45698.9|45721.4|45701.4|45718.9|45698.9|0
1642011990000|2022-01-12 18:26:30|45716.4|45696.4|45706.4|45686.4|45716.4|45696.4|45706.4|45686.4|4
1642012010000|2022-01-12 18:26:50|45705.1|45685.1|45705.1|45685.1|45705.1|45685.1|45705.1|45685.1|6
1642012020000|2022-01-12 18:27:00|45706.4|45686.4|45710.1|45690.1|45710.1|45690.1|45706.4|45686.4|0
1642012030000|2022-01-12 18:27:10|45711.4|45691.4|45713.9|45693.9|45713.9|45693.9|45711.4|45691.4|1
1642012040000|2022-01-12 18:27:20|45715.1|45695.1|45721.4|45701.4|45723.9|45703.9|45715.1|45695.1|7
1642012050000|2022-01-12 18:27:30|45723.9|45703.9|45723.9|45703.9|45725.1|45705.1|45723.9|45703.9|2
1642012060000|2022-01-12 18:27:40|45722.6|45702.6|45723.9|45703.9|45723.9|45703.9|45722.6|45702.6|3
1642012070000|2022-01-12 18:27:50|45726.4|45706.4|45721.4|45701.4|45726.4|45706.4|45721.4|45701.4|1
1642012080000|2022-01-12 18:28:00|45718.9|45698.9|45721.4|45701.4|45721.4|45701.4|45718.9|45698.9|3
1642012090000|2022-01-12 18:28:10|||||||||1
1642012100000|2022-01-12 18:28:20|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|0
1642012110000|2022-01-12 18:28:30|45721.4|45701.4|45720.1|45700.1|45721.4|45701.4|45720.1|45700.1|4
1642012120000|2022-01-12 18:28:40|45721.4|45701.4|45721.4|45701.4|45721.4|45701.4|45718.9|45698.9|1
1642012130000|2022-01-12 18:28:50|45720.1|45700.1|45718.9|45698.9|45720.1|45700.1|45718.9|45698.9|1
1642012140000|2022-01-12 18:29:00|45721.4|45701.4|45720.1|45700.1|45721.4|45701.4|45720.1|45700.1|7
1642012150000|2022-01-12 18:29:10|45716.4|45696.4|45711.4|45691.4|45716.4|45696.4|45711.4|45691.4|6
1642012160000|2022-01-12 18:29:20|45708.9|45688.9|45701.4|45681.4|45711.4|45691.4|45701.4|45681.4|6
1642012170000|2022-01-12 18:29:30|45702.6|45682.6|45701.4|45681.4|45706.4|45686.4|45701.4|45681.4|7
1642012180000|2022-01-12 18:29:40|45698.9|45678.9|45687.6|45667.6|45698.9|45678.9|45687.6|45667.6|6
1642012190000|2022-01-12 18:29:50|45686.4|45666.4|45681.4|45661.4|45690.1|45670.1|45681.4|45661.4|11
1642012200000|2022-01-12 18:30:00|45683.9|45663.9|45676.4|45656.4|45683.9|45663.9|45673.9|45653.9|15
1642012210000|2022-01-12 18:30:10|45677.6|45657.6|45680.1|45660.1|45680.1|45660.1|45677.6|45657.6|4
1642012220000|2022-01-12 18:30:20|45678.9|45658.9|45666.4|45646.4|45678.9|45658.9|45666.4|45646.4|8
1642012230000|2022-01-12 18:30:30|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45666.4|45646.4|4
1642012240000|2022-01-12 18:30:40|45667.6|45647.6|45666.4|45646.4|45668.9|45648.9|45666.4|45646.4|2
1642012250000|2022-01-12 18:30:50|45667.6|45647.6|45666.4|45646.4|45668.9|45648.9|45666.4|45646.4|1
1642012260000|2022-01-12 18:31:00|45668.9|45648.9|45671.4|45651.4|45672.6|45652.6|45667.6|45647.6|6
1642012270000|2022-01-12 18:31:10|45672.6|45652.6|45671.4|45651.4|45673.9|45653.9|45671.4|45651.4|3
1642012290000|2022-01-12 18:31:30|45672.6|45652.6|45673.9|45653.9|45673.9|45653.9|45671.4|45651.4|3
1642012300000|2022-01-12 18:31:40|45671.4|45651.4|45676.4|45656.4|45676.4|45656.4|45671.4|45651.4|2
1642012310000|2022-01-12 18:31:50|45677.6|45657.6|45681.4|45661.4|45681.4|45661.4|45677.6|45657.6|3
1642012320000|2022-01-12 18:32:00|45678.9|45658.9|45683.9|45663.9|45683.9|45663.9|45678.9|45658.9|7
1642012330000|2022-01-12 18:32:10|45682.6|45662.6|45678.9|45658.9|45682.6|45662.6|45678.9|45658.9|0
1642012340000|2022-01-12 18:32:20|45677.6|45657.6|45672.6|45652.6|45677.6|45657.6|45672.6|45652.6|2
1642012360000|2022-01-12 18:32:40|45668.9|45648.9|45657.6|45637.6|45668.9|45648.9|45656.4|45636.4|15
1642012370000|2022-01-12 18:32:50|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|45658.9|45638.9|3
1642012380000|2022-01-12 18:33:00|45660.1|45640.1|45662.6|45642.6|45663.9|45643.9|45660.1|45640.1|2
1642012390000|2022-01-12 18:33:10|45661.4|45641.4|45663.9|45643.9|45663.9|45643.9|45661.4|45641.4|2
1642012400000|2022-01-12 18:33:20|45666.4|45646.4|45667.6|45647.6|45667.6|45647.6|45666.4|45646.4|9
1642012410000|2022-01-12 18:33:30|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|1
1642012420000|2022-01-12 18:33:40|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|45668.9|45648.9|1
1642012430000|2022-01-12 18:33:50|45667.6|45647.6|45668.9|45648.9|45668.9|45648.9|45666.4|45646.4|1
1642012440000|2022-01-12 18:34:00|45667.6|45647.6|45671.4|45651.4|45671.4|45651.4|45666.4|45646.4|3
1642012450000|2022-01-12 18:34:10|45672.6|45652.6|45668.9|45648.9|45672.6|45652.6|45668.9|45648.9|3
1642012460000|2022-01-12 18:34:20|||||||||1
1642012470000|2022-01-12 18:34:30|45665.1|45645.1|45662.6|45642.6|45665.1|45645.1|45662.6|45642.6|11
1642012480000|2022-01-12 18:34:40|45663.9|45643.9|45661.3|45641.3|45663.9|45643.9|45660.1|45640.1|47
1642012490000|2022-01-12 18:34:50|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|2
1642012500000|2022-01-12 18:35:00|45660.1|45640.1|45648.8|45628.8|45660.1|45640.1|45643.8|45623.8|94
1642012510000|2022-01-12 18:35:10|45647.6|45627.6|45651.3|45631.3|45652.6|45632.6|45646.3|45626.3|22
1642012520000|2022-01-12 18:35:20|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|2
1642012530000|2022-01-12 18:35:30|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|1
1642012540000|2022-01-12 18:35:40|45655.1|45635.1|45648.8|45628.8|45655.1|45635.1|45648.8|45628.8|6
1642012550000|2022-01-12 18:35:50|45651.3|45631.3|45653.8|45633.8|45653.8|45633.8|45651.3|45631.3|0
1642012560000|2022-01-12 18:36:00|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45655.1|45635.1|2
1642012570000|2022-01-12 18:36:10|45655.1|45635.1|45656.3|45636.3|45656.3|45636.3|45653.8|45633.8|1
1642012590000|2022-01-12 18:36:30|45658.8|45638.8|45661.3|45641.3|45661.3|45641.3|45658.8|45638.8|2
1642012600000|2022-01-12 18:36:40|45663.8|45643.8|45678.8|45658.8|45678.8|45658.8|45663.8|45643.8|6
1642012610000|2022-01-12 18:36:50|||||||||1
1642012620000|2022-01-12 18:37:00|45676.3|45656.3|45673.8|45653.8|45676.3|45656.3|45672.6|45652.6|4
1642012630000|2022-01-12 18:37:10|45672.6|45652.6|45666.3|45646.3|45672.6|45652.6|45666.3|45646.3|2
1642012640000|2022-01-12 18:37:20|45665.1|45645.1|45670.1|45650.1|45671.3|45651.3|45663.8|45643.8|1
1642012650000|2022-01-12 18:37:30|45671.3|45651.3|45681.3|45661.3|45681.3|45661.3|45671.3|45651.3|3
1642012660000|2022-01-12 18:37:40|||||||||1
1642012670000|2022-01-12 18:37:50|||||||||19
1642012690000|2022-01-12 18:38:10|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|5
1642012700000|2022-01-12 18:38:20|45668.8|45648.8|45666.3|45646.3|45668.8|45648.8|45666.3|45646.3|1
1642012710000|2022-01-12 18:38:30|45667.6|45647.6|45663.8|45643.8|45668.8|45648.8|45662.6|45642.6|2
1642012720000|2022-01-12 18:38:40|45662.6|45642.6|45656.3|45636.3|45662.6|45642.6|45656.3|45636.3|3
1642012730000|2022-01-12 18:38:50|45655.1|45635.1|45655.1|45635.1|45655.1|45635.1|45655.1|45635.1|22
1642012740000|2022-01-12 18:39:00|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|4
1642012750000|2022-01-12 18:39:10|45657.6|45637.6|45657.6|45637.6|45658.8|45638.8|45656.3|45636.3|0
1642012760000|2022-01-12 18:39:20|45656.3|45636.3|45658.8|45638.8|45661.3|45641.3|45656.3|45636.3|7
1642012770000|2022-01-12 18:39:30|||||||||1
1642012780000|2022-01-12 18:39:40|45657.6|45637.6|45653.8|45633.8|45658.8|45638.8|45653.8|45633.8|5
1642012790000|2022-01-12 18:39:50|||||||||1
1642012800000|2022-01-12 18:40:00|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|45656.3|45636.3|2
1642012810000|2022-01-12 18:40:10|45655.1|45635.1|45653.8|45633.8|45658.8|45638.8|45653.8|45633.8|5
1642012830000|2022-01-12 18:40:30|||||||||2
1642012840000|2022-01-12 18:40:40|45652.6|45632.6|45651.3|45631.3|45653.8|45633.8|45650.1|45630.1|69
1642012850000|2022-01-12 18:40:50|45652.6|45632.6|45650.1|45630.1|45653.8|45633.8|45650.1|45630.1|4
1642012860000|2022-01-12 18:41:00|||||||||1
1642012880000|2022-01-12 18:41:20|45655.1|45635.1|45655.1|45635.1|45655.1|45635.1|45653.8|45633.8|5
1642012890000|2022-01-12 18:41:30|45656.3|45636.3|45657.6|45637.6|45657.6|45637.6|45656.3|45636.3|0
1642012900000|2022-01-12 18:41:40|45656.3|45636.3|45658.8|45638.8|45658.8|45638.8|45655.1|45635.1|3
1642012910000|2022-01-12 18:41:50|45660.1|45640.1|45657.6|45637.6|45660.1|45640.1|45657.6|45637.6|2
1642012920000|2022-01-12 18:42:00|45652.6|45632.6|45647.6|45627.6|45652.6|45632.6|45647.6|45627.6|10
1642012930000|2022-01-12 18:42:10|45646.3|45626.3|45637.6|45617.6|45650.1|45630.1|45637.6|45617.6|4
1642012940000|2022-01-12 18:42:20|45640.1|45620.1|45632.6|45612.6|45640.1|45620.1|45632.6|45612.6|7
1642012950000|2022-01-12 18:42:30|||||||||5
1642012960000|2022-01-12 18:42:40|45630.1|45610.1|45621.3|45601.3|45630.1|45610.1|45621.3|45601.3|16
1642012970000|2022-01-12 18:42:50|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45622.6|45602.6|7
1642012980000|2022-01-12 18:43:00|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|2
1642012990000|2022-01-12 18:43:10|45620.1|45600.1|45621.3|45601.3|45621.3|45601.3|45618.8|45598.8|2
1642013010000|2022-01-12 18:43:30|45620.1|45600.1|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|1
1642013020000|2022-01-12 18:43:40|45616.3|45596.3|45598.8|45578.8|45616.3|45596.3|45598.8|45578.8|11
1642013030000|2022-01-12 18:43:50|45603.8|45583.8|45598.8|45578.8|45603.8|45583.8|45598.8|45578.8|11
1642013040000|2022-01-12 18:44:00|45601.3|45581.3|45603.8|45583.8|45603.8|45583.8|45601.3|45581.3|4
1642013050000|2022-01-12 18:44:10|45601.3|45581.3|45601.3|45581.3|45603.8|45583.8|45601.3|45581.3|0
1642013060000|2022-01-12 18:44:20|45600.1|45580.1|45593.8|45573.8|45600.1|45580.1|45593.8|45573.8|13
1642013070000|2022-01-12 18:44:30|45592.6|45572.6|45591.3|45571.3|45592.6|45572.6|45588.8|45568.8|10
1642013080000|2022-01-12 18:44:40|45588.8|45568.8|45591.3|45571.3|45591.3|45571.3|45588.8|45568.8|1
1642013090000|2022-01-12 18:44:50|45590.1|45570.1|45588.8|45568.8|45591.3|45571.3|45588.8|45568.8|3
1642013100000|2022-01-12 18:45:00|45590.1|45570.1|45592.6|45572.6|45592.6|45572.6|45588.8|45568.8|12
1642013110000|2022-01-12 18:45:10|45591.3|45571.3|45591.3|45571.3|45598.8|45578.8|45591.3|45571.3|18
1642013120000|2022-01-12 18:45:20|45588.8|45568.8|45586.3|45566.3|45588.8|45568.8|45586.3|45566.3|3
1642013130000|2022-01-12 18:45:30|45583.8|45563.8|45582.6|45562.6|45583.8|45563.8|45582.6|45562.6|3
1642013140000|2022-01-12 18:45:40|45581.3|45561.3|45582.6|45562.6|45583.8|45563.8|45581.3|45561.3|32
1642013150000|2022-01-12 18:45:50|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|1
1642013160000|2022-01-12 18:46:00|45578.8|45558.8|45578.8|45558.8|45581.3|45561.3|45578.8|45558.8|3
1642013170000|2022-01-12 18:46:10|45580.1|45560.1|45581.3|45561.3|45581.3|45561.3|45580.1|45560.1|2
1642013180000|2022-01-12 18:46:20|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|1
1642013190000|2022-01-12 18:46:30|45585.1|45565.1|45601.3|45581.3|45601.3|45581.3|45585.1|45565.1|12
1642013200000|2022-01-12 18:46:40|45606.3|45586.3|45601.3|45581.3|45606.3|45586.3|45600.1|45580.1|6
1642013210000|2022-01-12 18:46:50|45606.3|45586.3|45606.3|45586.3|45607.6|45587.6|45606.3|45586.3|9
1642013220000|2022-01-12 18:47:00|45607.6|45587.6|45608.8|45588.8|45608.8|45588.8|45606.3|45586.3|4
1642013230000|2022-01-12 18:47:10|45606.3|45586.3|45608.8|45588.8|45610.1|45590.1|45606.3|45586.3|5
1642013240000|2022-01-12 18:47:20|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45606.3|45586.3|6
1642013250000|2022-01-12 18:47:30|45610.1|45590.1|45608.8|45588.8|45610.1|45590.1|45608.8|45588.8|0
1642013260000|2022-01-12 18:47:40|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|1
1642013270000|2022-01-12 18:47:50|45610.1|45590.1|45611.3|45591.3|45611.3|45591.3|45610.1|45590.1|0
1642013280000|2022-01-12 18:48:00|||||||||3
1642013290000|2022-01-12 18:48:10|45610.1|45590.1|45611.3|45591.3|45611.3|45591.3|45608.8|45588.8|0
1642013300000|2022-01-12 18:48:20|45610.1|45590.1|45623.8|45603.8|45623.8|45603.8|45610.1|45590.1|30
1642013310000|2022-01-12 18:48:30|45626.3|45606.3|45632.6|45612.6|45633.8|45613.8|45626.3|45606.3|3
1642013320000|2022-01-12 18:48:40|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|5
1642013330000|2022-01-12 18:48:50|45625.1|45605.1|45623.8|45603.8|45625.1|45605.1|45623.8|45603.8|1
1642013340000|2022-01-12 18:49:00|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|0
1642013350000|2022-01-12 18:49:10|45621.3|45601.3|45617.6|45597.6|45621.3|45601.3|45617.6|45597.6|6
1642013360000|2022-01-12 18:49:20|45616.3|45596.3|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|0
1642013370000|2022-01-12 18:49:30|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|0
1642013400000|2022-01-12 18:50:00|45605.1|45585.1|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|2
1642013410000|2022-01-12 18:50:10|45605.1|45585.1|45606.3|45586.3|45607.6|45587.6|45605.1|45585.1|3
1642013420000|2022-01-12 18:50:20|45605.1|45585.1|45603.8|45583.8|45606.3|45586.3|45603.8|45583.8|5
1642013430000|2022-01-12 18:50:30|45602.6|45582.6|45598.8|45578.8|45603.8|45583.8|45598.8|45578.8|2
1642013440000|2022-01-12 18:50:40|45601.3|45581.3|45603.8|45583.8|45603.8|45583.8|45598.8|45578.8|5
1642013450000|2022-01-12 18:50:50|||||||||3
1642013460000|2022-01-12 18:51:00|45605.1|45585.1|45601.3|45581.3|45606.3|45586.3|45601.3|45581.3|0
1642013470000|2022-01-12 18:51:10|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1642013480000|2022-01-12 18:51:20|45607.6|45587.6|45606.3|45586.3|45608.8|45588.8|45606.3|45586.3|1
1642013490000|2022-01-12 18:51:30|45607.6|45587.6|45608.8|45588.8|45608.8|45588.8|45606.3|45586.3|0
1642013500000|2022-01-12 18:51:40|||||||||1
1642013510000|2022-01-12 18:51:50|45610.1|45590.1|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|1
1642013520000|2022-01-12 18:52:00|45610.1|45590.1|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|1
1642013530000|2022-01-12 18:52:10|45605.1|45585.1|45601.3|45581.3|45605.1|45585.1|45601.3|45581.3|4
1642013540000|2022-01-12 18:52:20|45598.8|45578.8|45587.6|45567.6|45598.8|45578.8|45587.6|45567.6|9
1642013550000|2022-01-12 18:52:30|45588.8|45568.8|45588.8|45568.8|45591.3|45571.3|45588.8|45568.8|6
1642013560000|2022-01-12 18:52:40|45586.3|45566.3|45586.3|45566.3|45588.8|45568.8|45586.3|45566.3|0
1642013570000|2022-01-12 18:52:50|45588.8|45568.8|45582.6|45562.6|45588.8|45568.8|45582.6|45562.6|2
1642013580000|2022-01-12 18:53:00|45583.8|45563.8|45585.1|45565.1|45586.3|45566.3|45583.8|45563.8|4
1642013590000|2022-01-12 18:53:10|45586.3|45566.3|45578.8|45558.8|45590.1|45570.1|45578.8|45558.8|11
1642013600000|2022-01-12 18:53:20|45573.8|45553.8|45571.3|45551.3|45573.8|45553.8|45571.3|45551.3|8
1642013610000|2022-01-12 18:53:30|45568.8|45548.8|45570.1|45550.1|45570.1|45550.1|45567.6|45547.6|1
1642013620000|2022-01-12 18:53:40|45568.8|45548.8|45561.3|45541.3|45568.8|45548.8|45561.3|45541.3|4
1642013630000|2022-01-12 18:53:50|45558.8|45538.8|45550.1|45530.1|45561.3|45541.3|45550.1|45530.1|5
1642013640000|2022-01-12 18:54:00|45547.6|45527.6|45528.8|45508.8|45547.6|45527.6|45528.8|45508.8|14
1642013650000|2022-01-12 18:54:10|45530.1|45510.1|45537.6|45517.6|45537.6|45517.6|45530.1|45510.1|19
1642013660000|2022-01-12 18:54:20|45538.8|45518.8|45543.8|45523.8|45543.8|45523.8|45538.8|45518.8|6
1642013670000|2022-01-12 18:54:30|45546.3|45526.3|45541.3|45521.3|45546.3|45526.3|45541.3|45521.3|9
1642013680000|2022-01-12 18:54:40|45545.1|45525.1|45541.3|45521.3|45545.1|45525.1|45541.3|45521.3|75
1642013690000|2022-01-12 18:54:50|45538.8|45518.8|45531.3|45511.3|45538.8|45518.8|45531.3|45511.3|17
1642013700000|2022-01-12 18:55:00|45536.3|45516.3|45531.3|45511.3|45536.3|45516.3|45531.3|45511.3|5
1642013710000|2022-01-12 18:55:10|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|45532.6|45512.6|14
1642013720000|2022-01-12 18:55:20|45533.8|45513.8|45532.6|45512.6|45535.1|45515.1|45532.6|45512.6|0
1642013730000|2022-01-12 18:55:30|45533.8|45513.8|45533.8|45513.8|45533.8|45513.8|45531.3|45511.3|3
1642013740000|2022-01-12 18:55:40|45532.6|45512.6|45528.8|45508.8|45532.6|45512.6|45528.8|45508.8|2
1642013750000|2022-01-12 18:55:50|45526.3|45506.3|45533.8|45513.8|45536.3|45516.3|45526.3|45506.3|1
1642013760000|2022-01-12 18:56:00|45535.1|45515.1|45538.8|45518.8|45538.8|45518.8|45535.1|45515.1|3
1642013770000|2022-01-12 18:56:10|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|45540.1|45520.1|0
1642013780000|2022-01-12 18:56:20|45541.3|45521.3|45542.6|45522.6|45542.6|45522.6|45541.3|45521.3|2
1642013790000|2022-01-12 18:56:30|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|2
1642013800000|2022-01-12 18:56:40|45542.6|45522.6|45545.1|45525.1|45545.1|45525.1|45542.6|45522.6|1
1642013810000|2022-01-12 18:56:50|45547.6|45527.6|45561.3|45541.3|45561.3|45541.3|45547.6|45527.6|9
1642013820000|2022-01-12 18:57:00|45563.8|45543.8|45566.3|45546.3|45566.3|45546.3|45561.3|45541.3|3
1642013830000|2022-01-12 18:57:10|45567.6|45547.6|45567.6|45547.6|45567.6|45547.6|45567.6|45547.6|2
1642013840000|2022-01-12 18:57:20|45568.8|45548.8|45567.6|45547.6|45570.1|45550.1|45565.1|45545.1|1
1642013850000|2022-01-12 18:57:30|45568.8|45548.8|45563.8|45543.8|45568.8|45548.8|45563.8|45543.8|0
1642013860000|2022-01-12 18:57:40|45568.8|45548.8|45566.3|45546.3|45568.8|45548.8|45566.3|45546.3|5
1642013870000|2022-01-12 18:57:50|||||||||1
1642013880000|2022-01-12 18:58:00|||||||||2
1642013890000|2022-01-12 18:58:10|45563.8|45543.8|45551.3|45531.3|45563.8|45543.8|45551.3|45531.3|3
1642013900000|2022-01-12 18:58:20|45555.1|45535.1|45556.3|45536.3|45556.3|45536.3|45555.1|45535.1|0
1642013910000|2022-01-12 18:58:30|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|4
1642013920000|2022-01-12 18:58:40|45553.8|45533.8|45556.3|45536.3|45556.3|45536.3|45553.8|45533.8|0
1642013930000|2022-01-12 18:58:50|45551.3|45531.3|45553.8|45533.8|45556.3|45536.3|45551.3|45531.3|1
1642013940000|2022-01-12 18:59:00|45556.3|45536.3|45566.3|45546.3|45567.6|45547.6|45553.8|45533.8|8
1642013950000|2022-01-12 18:59:10|45563.8|45543.8|45565.1|45545.1|45565.1|45545.1|45563.8|45543.8|0
1642013960000|2022-01-12 18:59:20|45566.3|45546.3|45568.8|45548.8|45568.8|45548.8|45566.3|45546.3|0
1642013970000|2022-01-12 18:59:30|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|4
1642013980000|2022-01-12 18:59:40|45565.1|45545.1|45573.8|45553.8|45576.3|45556.3|45565.1|45545.1|11
1642013990000|2022-01-12 18:59:50|45578.8|45558.8|45581.3|45561.3|45581.3|45561.3|45578.8|45558.8|10
1642014000000|2022-01-12 19:00:00|45578.8|45558.8|45568.8|45548.8|45578.8|45558.8|45565.1|45545.1|6
1642014010000|2022-01-12 19:00:10|45570.1|45550.1|45571.3|45551.3|45571.3|45551.3|45570.1|45550.1|0
1642014020000|2022-01-12 19:00:20|45576.3|45556.3|45586.3|45566.3|45586.3|45566.3|45576.3|45556.3|6
1642014030000|2022-01-12 19:00:30|45587.6|45567.6|45598.8|45578.8|45601.3|45581.3|45587.6|45567.6|10
1642014040000|2022-01-12 19:00:40|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45591.3|45571.3|9
1642014050000|2022-01-12 19:00:50|45592.6|45572.6|45592.6|45572.6|45592.6|45572.6|45592.6|45572.6|2
1642014060000|2022-01-12 19:01:00|45593.8|45573.8|45592.6|45572.6|45593.8|45573.8|45592.6|45572.6|0
1642014070000|2022-01-12 19:01:10|45593.8|45573.8|45592.6|45572.6|45593.8|45573.8|45592.6|45572.6|8
1642014080000|2022-01-12 19:01:20|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45592.6|45572.6|0
1642014090000|2022-01-12 19:01:30|45595.1|45575.1|45597.6|45577.6|45597.6|45577.6|45595.1|45575.1|0
1642014100000|2022-01-12 19:01:40|45598.8|45578.8|45598.8|45578.8|45601.3|45581.3|45596.3|45576.3|3
1642014110000|2022-01-12 19:01:50|45601.3|45581.3|45606.3|45586.3|45606.3|45586.3|45601.3|45581.3|2
1642014120000|2022-01-12 19:02:00|45610.1|45590.1|45606.3|45586.3|45611.3|45591.3|45605.1|45585.1|4
1642014130000|2022-01-12 19:02:10|45605.1|45585.1|45613.8|45593.8|45613.8|45593.8|45603.8|45583.8|8
1642014140000|2022-01-12 19:02:20|45612.6|45592.6|45611.3|45591.3|45612.6|45592.6|45611.3|45591.3|0
1642014150000|2022-01-12 19:02:30|45612.6|45592.6|45618.8|45598.8|45618.8|45598.8|45612.6|45592.6|1
1642014160000|2022-01-12 19:02:40|45616.3|45596.3|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|4
1642014170000|2022-01-12 19:02:50|45615.1|45595.1|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|0
1642014180000|2022-01-12 19:03:00|45616.3|45596.3|45618.8|45598.8|45621.3|45601.3|45616.3|45596.3|6
1642014190000|2022-01-12 19:03:10|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|3
1642014200000|2022-01-12 19:03:20|||||||||1
1642014210000|2022-01-12 19:03:30|||||||||3
1642014230000|2022-01-12 19:03:50|45620.1|45600.1|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|3
1642014240000|2022-01-12 19:04:00|45621.3|45601.3|45626.3|45606.3|45626.3|45606.3|45621.3|45601.3|10
1642014250000|2022-01-12 19:04:10|45628.8|45608.8|45631.3|45611.3|45632.6|45612.6|45628.8|45608.8|5
1642014260000|2022-01-12 19:04:20|45632.6|45612.6|45633.8|45613.8|45633.8|45613.8|45631.3|45611.3|4
1642014270000|2022-01-12 19:04:30|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|3
1642014280000|2022-01-12 19:04:40|||||||||3
1642014290000|2022-01-12 19:04:50|45637.6|45617.6|45633.8|45613.8|45637.6|45617.6|45633.8|45613.8|1
1642014300000|2022-01-12 19:05:00|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|0
1642014310000|2022-01-12 19:05:10|45637.6|45617.6|45641.3|45621.3|45641.3|45621.3|45636.3|45616.3|6
1642014320000|2022-01-12 19:05:20|45643.8|45623.8|45648.8|45628.8|45648.8|45628.8|45643.8|45623.8|0
1642014330000|2022-01-12 19:05:30|||||||||8
1642014340000|2022-01-12 19:05:40|45647.6|45627.6|45646.3|45626.3|45647.6|45627.6|45646.3|45626.3|2
1642014360000|2022-01-12 19:06:00|||||||||2
1642014370000|2022-01-12 19:06:10|45645.1|45625.1|45646.3|45626.3|45646.3|45626.3|45643.8|45623.8|4
1642014380000|2022-01-12 19:06:20|45645.1|45625.1|45645.1|45625.1|45645.1|45625.1|45645.1|45625.1|0
1642014390000|2022-01-12 19:06:30|45643.8|45623.8|45648.8|45628.8|45648.8|45628.8|45643.8|45623.8|12
1642014400000|2022-01-12 19:06:40|||||||||2
1642014410000|2022-01-12 19:06:50|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|12
1642014420000|2022-01-12 19:07:00|45641.3|45621.3|45632.6|45612.6|45641.3|45621.3|45631.3|45611.3|5
1642014430000|2022-01-12 19:07:10|45631.3|45611.3|45626.3|45606.3|45632.6|45612.6|45626.3|45606.3|1
1642014440000|2022-01-12 19:07:20|||||||||2
1642014450000|2022-01-12 19:07:30|||||||||1
1642014460000|2022-01-12 19:07:40|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|3
1642014480000|2022-01-12 19:08:00|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|4
1642014490000|2022-01-12 19:08:10|45622.6|45602.6|45631.3|45611.3|45631.3|45611.3|45622.6|45602.6|2
1642014500000|2022-01-12 19:08:20|45633.8|45613.8|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|2
1642014510000|2022-01-12 19:08:30|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|8
1642014520000|2022-01-12 19:08:40|||||||||5
1642014530000|2022-01-12 19:08:50|45632.6|45612.6|45632.6|45612.6|45633.8|45613.8|45631.3|45611.3|0
1642014540000|2022-01-12 19:09:00|45631.3|45611.3|45633.8|45613.8|45633.8|45613.8|45631.3|45611.3|0
1642014550000|2022-01-12 19:09:10|45636.3|45616.3|45636.3|45616.3|45638.8|45618.8|45636.3|45616.3|2
1642014560000|2022-01-12 19:09:20|45635.1|45615.1|45633.8|45613.8|45635.1|45615.1|45633.8|45613.8|2
1642014570000|2022-01-12 19:09:30|45632.6|45612.6|45631.3|45611.3|45633.8|45613.8|45631.3|45611.3|0
1642014580000|2022-01-12 19:09:40|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|2
1642014590000|2022-01-12 19:09:50|45627.6|45607.6|45623.8|45603.8|45627.6|45607.6|45623.8|45603.8|0
1642014600000|2022-01-12 19:10:00|||||||||2
1642014610000|2022-01-12 19:10:10|||||||||2
1642014620000|2022-01-12 19:10:20|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|0
1642014630000|2022-01-12 19:10:30|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|2
1642014640000|2022-01-12 19:10:40|45630.1|45610.1|45630.1|45610.1|45631.3|45611.3|45630.1|45610.1|0
1642014650000|2022-01-12 19:10:50|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|0
1642014660000|2022-01-12 19:11:00|45627.6|45607.6|45626.3|45606.3|45627.6|45607.6|45625.1|45605.1|0
1642014680000|2022-01-12 19:11:20|||||||||9
1642014710000|2022-01-12 19:11:50|45625.1|45605.1|45626.3|45606.3|45626.3|45606.3|45623.8|45603.8|5
1642014720000|2022-01-12 19:12:00|45627.6|45607.6|45626.3|45606.3|45628.8|45608.8|45626.3|45606.3|2
1642014740000|2022-01-12 19:12:20|45627.6|45607.6|45628.8|45608.8|45628.8|45608.8|45627.6|45607.6|0
1642014750000|2022-01-12 19:12:30|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|4
1642014760000|2022-01-12 19:12:40|45636.3|45616.3|45643.8|45623.8|45643.8|45623.8|45636.3|45616.3|0
1642014770000|2022-01-12 19:12:50|45646.3|45626.3|45643.8|45623.8|45646.3|45626.3|45643.8|45623.8|0
1642014780000|2022-01-12 19:13:00|45645.1|45625.1|45656.3|45636.3|45658.8|45638.8|45641.3|45621.3|7
1642014790000|2022-01-12 19:13:10|45661.3|45641.3|45655.1|45635.1|45661.3|45641.3|45655.1|45635.1|0
1642014800000|2022-01-12 19:13:20|45653.8|45633.8|45652.6|45632.6|45655.1|45635.1|45652.6|45632.6|0
1642014810000|2022-01-12 19:13:30|45651.3|45631.3|45652.6|45632.6|45652.6|45632.6|45651.3|45631.3|3
1642014820000|2022-01-12 19:13:40|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1642014850000|2022-01-12 19:14:10|45655.1|45635.1|45663.8|45643.8|45663.8|45643.8|45655.1|45635.1|3
1642014860000|2022-01-12 19:14:20|45666.3|45646.3|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|0
1642014870000|2022-01-12 19:14:30|45670.1|45650.1|45671.3|45651.3|45671.3|45651.3|45670.1|45650.1|2
1642014880000|2022-01-12 19:14:40|45673.8|45653.8|45675.1|45655.1|45675.1|45655.1|45673.8|45653.8|6
1642014890000|2022-01-12 19:14:50|||||||||3
1642014900000|2022-01-12 19:15:00|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45671.3|45651.3|3
1642014910000|2022-01-12 19:15:10|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|4
1642014930000|2022-01-12 19:15:30|||||||||1
1642014940000|2022-01-12 19:15:40|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|1
1642014950000|2022-01-12 19:15:50|||||||||1
1642014970000|2022-01-12 19:16:10|||||||||1
1642014980000|2022-01-12 19:16:20|45673.8|45653.8|45671.3|45651.3|45673.8|45653.8|45671.3|45651.3|12
1642014990000|2022-01-12 19:16:30|45668.8|45648.8|45666.3|45646.3|45668.8|45648.8|45666.3|45646.3|2
1642015000000|2022-01-12 19:16:40|45662.6|45642.6|45661.3|45641.3|45662.6|45642.6|45661.3|45641.3|1
1642015010000|2022-01-12 19:16:50|||||||||5
1642015020000|2022-01-12 19:17:00|45660.1|45640.1|45661.3|45641.3|45661.3|45641.3|45660.1|45640.1|7
1642015030000|2022-01-12 19:17:10|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|3
1642015050000|2022-01-12 19:17:30|45666.3|45646.3|45663.8|45643.8|45666.3|45646.3|45663.8|45643.8|6
1642015060000|2022-01-12 19:17:40|||||||||6
1642015070000|2022-01-12 19:17:50|45662.6|45642.6|45666.3|45646.3|45666.3|45646.3|45661.3|45641.3|1
1642015090000|2022-01-12 19:18:10|45665.1|45645.1|45663.8|45643.8|45665.1|45645.1|45663.8|45643.8|2
1642015100000|2022-01-12 19:18:20|45662.6|45642.6|45660.1|45640.1|45662.6|45642.6|45660.1|45640.1|1
1642015110000|2022-01-12 19:18:30|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|45658.8|45638.8|1
1642015120000|2022-01-12 19:18:40|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|45660.1|45640.1|5
1642015130000|2022-01-12 19:18:50|45661.3|45641.3|45663.8|45643.8|45663.8|45643.8|45661.3|45641.3|2
1642015140000|2022-01-12 19:19:00|45662.6|45642.6|45661.3|45641.3|45662.6|45642.6|45661.3|45641.3|0
1642015150000|2022-01-12 19:19:10|45662.6|45642.6|45663.8|45643.8|45663.8|45643.8|45662.6|45642.6|0
1642015160000|2022-01-12 19:19:20|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|0
1642015170000|2022-01-12 19:19:30|45663.8|45643.8|45667.6|45647.6|45667.6|45647.6|45663.8|45643.8|1
1642015180000|2022-01-12 19:19:40|45666.3|45646.3|45672.6|45652.6|45672.6|45652.6|45666.3|45646.3|0
1642015190000|2022-01-12 19:19:50|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|1
1642015200000|2022-01-12 19:20:00|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|45668.8|45648.8|1
1642015220000|2022-01-12 19:20:20|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1642015250000|2022-01-12 19:20:50|||||||||3
1642015270000|2022-01-12 19:21:10|45667.6|45647.6|45681.3|45661.3|45681.3|45661.3|45667.6|45647.6|5
1642015280000|2022-01-12 19:21:20|45680.1|45660.1|45680.1|45660.1|45680.1|45660.1|45680.1|45660.1|0
1642015290000|2022-01-12 19:21:30|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|0
1642015300000|2022-01-12 19:21:40|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45678.8|45658.8|1
1642015320000|2022-01-12 19:22:00|45683.8|45663.8|45678.8|45658.8|45683.8|45663.8|45678.8|45658.8|4
1642015340000|2022-01-12 19:22:20|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|45681.3|45661.3|1
1642015370000|2022-01-12 19:22:50|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|2
1642015380000|2022-01-12 19:23:00|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|1
1642015410000|2022-01-12 19:23:30|45680.1|45660.1|45678.8|45658.8|45681.3|45661.3|45678.8|45658.8|1
1642015420000|2022-01-12 19:23:40|45680.1|45660.1|45678.8|45658.8|45681.3|45661.3|45678.8|45658.8|0
1642015430000|2022-01-12 19:23:50|45671.3|45651.3|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|7
1642015440000|2022-01-12 19:24:00|45670.1|45650.1|45668.8|45648.8|45670.1|45650.1|45668.8|45648.8|1
1642015450000|2022-01-12 19:24:10|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|45670.1|45650.1|0
1642015460000|2022-01-12 19:24:20|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|45671.3|45651.3|0
1642015490000|2022-01-12 19:24:50|45670.1|45650.1|45671.3|45651.3|45671.3|45651.3|45670.1|45650.1|1
1642015500000|2022-01-12 19:25:00|||||||||1
1642015510000|2022-01-12 19:25:10|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|1
1642015520000|2022-01-12 19:25:20|45675.1|45655.1|45676.3|45656.3|45676.3|45656.3|45675.1|45655.1|2
1642015530000|2022-01-12 19:25:30|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|0
1642015540000|2022-01-12 19:25:40|||||||||3
1642015560000|2022-01-12 19:26:00|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|2
1642015570000|2022-01-12 19:26:10|45675.1|45655.1|45676.3|45656.3|45676.3|45656.3|45673.8|45653.8|1
1642015580000|2022-01-12 19:26:20|45673.8|45653.8|45675.1|45655.1|45677.6|45657.6|45673.8|45653.8|5
1642015590000|2022-01-12 19:26:30|45673.8|45653.8|45678.8|45658.8|45678.8|45658.8|45673.8|45653.8|0
1642015600000|2022-01-12 19:26:40|||||||||1
1642015620000|2022-01-12 19:27:00|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|3
1642015630000|2022-01-12 19:27:10|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|4
1642015640000|2022-01-12 19:27:20|45687.6|45667.6|45687.6|45667.6|45687.6|45667.6|45687.6|45667.6|10
1642015650000|2022-01-12 19:27:30|45688.8|45668.8|45692.6|45672.6|45692.6|45672.6|45688.8|45668.8|4
1642015660000|2022-01-12 19:27:40|45693.8|45673.8|45693.8|45673.8|45693.8|45673.8|45693.8|45673.8|1
1642015670000|2022-01-12 19:27:50|45692.6|45672.6|45693.8|45673.8|45693.8|45673.8|45692.6|45672.6|0
1642015680000|2022-01-12 19:28:00|45692.6|45672.6|45690.1|45670.1|45693.8|45673.8|45690.1|45670.1|13
1642015690000|2022-01-12 19:28:10|45688.8|45668.8|45690.1|45670.1|45690.1|45670.1|45688.8|45668.8|7
1642015700000|2022-01-12 19:28:20|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|45691.3|45671.3|5
1642015710000|2022-01-12 19:28:30|45690.1|45670.1|45687.6|45667.6|45690.1|45670.1|45687.6|45667.6|2
1642015720000|2022-01-12 19:28:40|45686.3|45666.3|45685.1|45665.1|45686.3|45666.3|45682.6|45662.6|4
1642015730000|2022-01-12 19:28:50|45687.6|45667.6|45686.3|45666.3|45687.6|45667.6|45685.1|45665.1|0
1642015740000|2022-01-12 19:29:00|45687.6|45667.6|45687.6|45667.6|45687.6|45667.6|45685.1|45665.1|2
1642015750000|2022-01-12 19:29:10|45685.1|45665.1|45687.6|45667.6|45687.6|45667.6|45685.1|45665.1|1
1642015760000|2022-01-12 19:29:20|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|1
1642015770000|2022-01-12 19:29:30|45685.1|45665.1|45686.3|45666.3|45686.3|45666.3|45685.1|45665.1|0
1642015780000|2022-01-12 19:29:40|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|45683.8|45663.8|1
1642015790000|2022-01-12 19:29:50|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|45682.6|45662.6|2
1642015800000|2022-01-12 19:30:00|45678.8|45658.8|45673.8|45653.8|45678.8|45658.8|45671.3|45651.3|10
1642015810000|2022-01-12 19:30:10|45671.3|45651.3|45671.3|45651.3|45676.3|45656.3|45671.3|45651.3|1
1642015820000|2022-01-12 19:30:20|45672.6|45652.6|45671.3|45651.3|45673.8|45653.8|45671.3|45651.3|0
1642015830000|2022-01-12 19:30:30|45670.1|45650.1|45672.6|45652.6|45672.6|45652.6|45670.1|45650.1|0
1642015840000|2022-01-12 19:30:40|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|0
1642015870000|2022-01-12 19:31:10|45671.3|45651.3|45666.3|45646.3|45671.3|45651.3|45666.3|45646.3|5
1642015880000|2022-01-12 19:31:20|45667.6|45647.6|45667.6|45647.6|45667.6|45647.6|45666.3|45646.3|0
1642015890000|2022-01-12 19:31:30|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|0
1642015900000|2022-01-12 19:31:40|45663.8|45643.8|45663.8|45643.8|45663.8|45643.8|45661.3|45641.3|2
1642015910000|2022-01-12 19:31:50|45665.1|45645.1|45671.3|45651.3|45671.3|45651.3|45663.8|45643.8|6
1642015920000|2022-01-12 19:32:00|45672.6|45652.6|45676.3|45656.3|45676.3|45656.3|45671.3|45651.3|2
1642015930000|2022-01-12 19:32:10|45672.6|45652.6|45671.3|45651.3|45672.6|45652.6|45671.3|45651.3|0
1642015940000|2022-01-12 19:32:20|45670.1|45650.1|45666.3|45646.3|45670.1|45650.1|45663.8|45643.8|1
1642015950000|2022-01-12 19:32:30|45665.1|45645.1|45661.3|45641.3|45665.1|45645.1|45661.3|45641.3|1
1642015970000|2022-01-12 19:32:50|45660.1|45640.1|45658.8|45638.8|45660.1|45640.1|45658.8|45638.8|0
1642015980000|2022-01-12 19:33:00|45657.6|45637.6|45658.8|45638.8|45658.8|45638.8|45656.3|45636.3|4
1642015990000|2022-01-12 19:33:10|45657.6|45637.6|45656.3|45636.3|45657.6|45637.6|45656.3|45636.3|0
1642016000000|2022-01-12 19:33:20|45657.6|45637.6|45656.3|45636.3|45658.8|45638.8|45656.3|45636.3|5
1642016010000|2022-01-12 19:33:30|45658.8|45638.8|45656.3|45636.3|45658.8|45638.8|45656.3|45636.3|2
1642016020000|2022-01-12 19:33:40|45653.8|45633.8|45656.3|45636.3|45656.3|45636.3|45653.8|45633.8|1
1642016030000|2022-01-12 19:33:50|45657.6|45637.6|45658.8|45638.8|45658.8|45638.8|45657.6|45637.6|0
1642016040000|2022-01-12 19:34:00|||||||||1
1642016050000|2022-01-12 19:34:10|45660.1|45640.1|45658.8|45638.8|45661.3|45641.3|45658.8|45638.8|1
1642016080000|2022-01-12 19:34:40|45660.1|45640.1|45665.1|45645.1|45665.1|45645.1|45660.1|45640.1|1
1642016090000|2022-01-12 19:34:50|45666.3|45646.3|45663.8|45643.8|45667.6|45647.6|45663.8|45643.8|0
1642016100000|2022-01-12 19:35:00|45666.3|45646.3|45668.8|45648.8|45668.8|45648.8|45666.3|45646.3|2
1642016110000|2022-01-12 19:35:10|45670.1|45650.1|45671.3|45651.3|45671.3|45651.3|45670.1|45650.1|1
1642016120000|2022-01-12 19:35:20|45670.1|45650.1|45662.6|45642.6|45670.1|45650.1|45662.6|45642.6|1
1642016130000|2022-01-12 19:35:30|45663.8|45643.8|45665.1|45645.1|45665.1|45645.1|45662.6|45642.6|1
1642016150000|2022-01-12 19:35:50|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|45666.3|45646.3|1
1642016160000|2022-01-12 19:36:00|45668.8|45648.8|45666.3|45646.3|45668.8|45648.8|45666.3|45646.3|2
1642016170000|2022-01-12 19:36:10|45667.6|45647.6|45671.3|45651.3|45671.3|45651.3|45667.6|45647.6|1
1642016180000|2022-01-12 19:36:20|45670.1|45650.1|45668.8|45648.8|45671.3|45651.3|45668.8|45648.8|7
1642016190000|2022-01-12 19:36:30|45670.1|45650.1|45671.3|45651.3|45673.8|45653.8|45670.1|45650.1|2
1642016200000|2022-01-12 19:36:40|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|45673.8|45653.8|3
1642016210000|2022-01-12 19:36:50|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|45676.3|45656.3|1
1642016220000|2022-01-12 19:37:00|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|45678.8|45658.8|9
1642016270000|2022-01-12 19:37:50|||||||||6
1642016280000|2022-01-12 19:38:00|45675.1|45655.1|45675.1|45655.1|45675.1|45655.1|45675.1|45655.1|2
1642016290000|2022-01-12 19:38:10|45673.8|45653.8|45671.3|45651.3|45673.8|45653.8|45671.3|45651.3|1
1642016310000|2022-01-12 19:38:30|45668.8|45648.8|45666.3|45646.3|45668.8|45648.8|45666.3|45646.3|2
1642016320000|2022-01-12 19:38:40|45640.1|45620.1|45646.3|45626.3|45646.3|45626.3|45640.1|45620.1|12
1642016330000|2022-01-12 19:38:50|45647.6|45627.6|45648.8|45628.8|45648.8|45628.8|45647.6|45627.6|0
1642016340000|2022-01-12 19:39:00|45650.1|45630.1|45651.3|45631.3|45651.3|45631.3|45650.1|45630.1|0
1642016350000|2022-01-12 19:39:10|45656.3|45636.3|45658.8|45638.8|45660.1|45640.1|45655.1|45635.1|1
1642016360000|2022-01-12 19:39:20|45661.3|45641.3|45666.3|45646.3|45666.3|45646.3|45658.8|45638.8|2
1642016370000|2022-01-12 19:39:30|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|45661.3|45641.3|6
1642016380000|2022-01-12 19:39:40|45660.1|45640.1|45653.8|45633.8|45660.1|45640.1|45653.8|45633.8|5
1642016390000|2022-01-12 19:39:50|45655.1|45635.1|45653.8|45633.8|45655.1|45635.1|45653.8|45633.8|0
1642016400000|2022-01-12 19:40:00|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|45651.3|45631.3|1
1642016410000|2022-01-12 19:40:10|45652.6|45632.6|45651.3|45631.3|45652.6|45632.6|45651.3|45631.3|0
1642016420000|2022-01-12 19:40:20|45653.8|45633.8|45651.3|45631.3|45653.8|45633.8|45651.3|45631.3|1
1642016430000|2022-01-12 19:40:30|45650.1|45630.1|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|1
1642016440000|2022-01-12 19:40:40|45650.1|45630.1|45651.3|45631.3|45651.3|45631.3|45650.1|45630.1|0
1642016450000|2022-01-12 19:40:50|45650.1|45630.1|45648.8|45628.8|45650.1|45630.1|45648.8|45628.8|0
1642016460000|2022-01-12 19:41:00|45651.3|45631.3|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|7
1642016470000|2022-01-12 19:41:10|45650.1|45630.1|45652.6|45632.6|45652.6|45632.6|45650.1|45630.1|1
1642016480000|2022-01-12 19:41:20|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|45653.8|45633.8|0
1642016490000|2022-01-12 19:41:30|45655.1|45635.1|45651.3|45631.3|45655.1|45635.1|45651.3|45631.3|1
1642016500000|2022-01-12 19:41:40|45653.8|45633.8|45643.8|45623.8|45653.8|45633.8|45643.8|45623.8|4
1642016510000|2022-01-12 19:41:50|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|45646.3|45626.3|25
1642016520000|2022-01-12 19:42:00|45645.1|45625.1|45643.8|45623.8|45646.3|45626.3|45643.8|45623.8|73
1642016530000|2022-01-12 19:42:10|45642.6|45622.6|45631.3|45611.3|45642.6|45622.6|45631.3|45611.3|9
1642016540000|2022-01-12 19:42:20|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|0
1642016550000|2022-01-12 19:42:30|45631.3|45611.3|45636.3|45616.3|45636.3|45616.3|45631.3|45611.3|3
1642016560000|2022-01-12 19:42:40|45637.6|45617.6|45638.8|45618.8|45641.3|45621.3|45637.6|45617.6|2
1642016570000|2022-01-12 19:42:50|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|45638.8|45618.8|3
1642016580000|2022-01-12 19:43:00|45641.3|45621.3|45643.8|45623.8|45643.8|45623.8|45641.3|45621.3|2
1642016590000|2022-01-12 19:43:10|45646.3|45626.3|45642.6|45622.6|45646.3|45626.3|45642.6|45622.6|1
1642016600000|2022-01-12 19:43:20|45643.8|45623.8|45642.6|45622.6|45643.8|45623.8|45641.3|45621.3|3
1642016610000|2022-01-12 19:43:30|45641.3|45621.3|45641.3|45621.3|45641.3|45621.3|45641.3|45621.3|0
1642016620000|2022-01-12 19:43:40|45640.1|45620.1|45633.8|45613.8|45640.1|45620.1|45633.8|45613.8|1
1642016630000|2022-01-12 19:43:50|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|0
1642016640000|2022-01-12 19:44:00|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45627.6|45607.6|2
1642016650000|2022-01-12 19:44:10|45631.3|45611.3|45633.8|45613.8|45633.8|45613.8|45631.3|45611.3|0
1642016660000|2022-01-12 19:44:20|45635.1|45615.1|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|0
1642016670000|2022-01-12 19:44:30|45635.1|45615.1|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|0
1642016680000|2022-01-12 19:44:40|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|2
1642016690000|2022-01-12 19:44:50|45635.1|45615.1|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|0
1642016700000|2022-01-12 19:45:00|45635.1|45615.1|45631.3|45611.3|45636.3|45616.3|45630.1|45610.1|7
1642016710000|2022-01-12 19:45:10|45632.6|45612.6|45633.8|45613.8|45633.8|45613.8|45632.6|45612.6|7
1642016720000|2022-01-12 19:45:20|45635.1|45615.1|45636.3|45616.3|45636.3|45616.3|45633.8|45613.8|2
1642016730000|2022-01-12 19:45:30|45635.1|45615.1|45636.3|45616.3|45638.8|45618.8|45635.1|45615.1|0
1642016740000|2022-01-12 19:45:40|45637.6|45617.6|45640.1|45620.1|45640.1|45620.1|45637.6|45617.6|0
1642016750000|2022-01-12 19:45:50|45638.8|45618.8|45636.3|45616.3|45640.1|45620.1|45636.3|45616.3|0
1642016760000|2022-01-12 19:46:00|45638.8|45618.8|45635.1|45615.1|45638.8|45618.8|45635.1|45615.1|2
1642016770000|2022-01-12 19:46:10|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|45633.8|45613.8|0
1642016780000|2022-01-12 19:46:20|45631.3|45611.3|45631.3|45611.3|45632.6|45612.6|45631.3|45611.3|1
1642016790000|2022-01-12 19:46:30|45632.6|45612.6|45631.3|45611.3|45632.6|45612.6|45630.1|45610.1|6
1642016800000|2022-01-12 19:46:40|45632.6|45612.6|45638.8|45618.8|45638.8|45618.8|45632.6|45612.6|51
1642016850000|2022-01-12 19:47:30|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|3
1642016860000|2022-01-12 19:47:40|45635.1|45615.1|45635.1|45615.1|45635.1|45615.1|45633.8|45613.8|1
1642016880000|2022-01-12 19:48:00|||||||||1
1642016900000|2022-01-12 19:48:20|45636.3|45616.3|45641.3|45621.3|45641.3|45621.3|45636.3|45616.3|1
1642016910000|2022-01-12 19:48:30|45645.1|45625.1|45641.3|45621.3|45645.1|45625.1|45641.3|45621.3|0
1642016920000|2022-01-12 19:48:40|45642.6|45622.6|45646.3|45626.3|45646.3|45626.3|45642.6|45622.6|0
1642016950000|2022-01-12 19:49:10|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|2
1642017000000|2022-01-12 19:50:00|45645.1|45625.1|45647.6|45627.6|45647.6|45627.6|45643.8|45623.8|1
1642017010000|2022-01-12 19:50:10|45648.8|45628.8|45643.8|45623.8|45648.8|45628.8|45643.8|45623.8|2
1642017030000|2022-01-12 19:50:30|45645.1|45625.1|45643.8|45623.8|45648.8|45628.8|45643.8|45623.8|3
1642017040000|2022-01-12 19:50:40|45645.1|45625.1|45646.3|45626.3|45646.3|45626.3|45645.1|45625.1|1
1642017050000|2022-01-12 19:50:50|45643.8|45623.8|45648.8|45628.8|45650.1|45630.1|45643.8|45623.8|0
1642017060000|2022-01-12 19:51:00|45650.1|45630.1|45648.8|45628.8|45651.3|45631.3|45648.8|45628.8|0
1642017070000|2022-01-12 19:51:10|45647.6|45627.6|45641.3|45621.3|45648.8|45628.8|45641.3|45621.3|7
1642017080000|2022-01-12 19:51:20|45640.1|45620.1|45638.8|45618.8|45640.1|45620.1|45636.3|45616.3|2
1642017090000|2022-01-12 19:51:30|45640.1|45620.1|45636.3|45616.3|45640.1|45620.1|45636.3|45616.3|1
1642017100000|2022-01-12 19:51:40|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45636.3|45616.3|3
1642017110000|2022-01-12 19:51:50|45640.1|45620.1|45638.8|45618.8|45640.1|45620.1|45638.8|45618.8|1
1642017120000|2022-01-12 19:52:00|45640.1|45620.1|45640.1|45620.1|45640.1|45620.1|45638.8|45618.8|3
1642017130000|2022-01-12 19:52:10|45638.8|45618.8|45642.6|45622.6|45642.6|45622.6|45638.8|45618.8|3
1642017140000|2022-01-12 19:52:20|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|45643.8|45623.8|1
1642017150000|2022-01-12 19:52:30|45645.1|45625.1|45647.6|45627.6|45647.6|45627.6|45645.1|45625.1|2
1642017160000|2022-01-12 19:52:40|45645.1|45625.1|45643.8|45623.8|45645.1|45625.1|45643.8|45623.8|5
1642017170000|2022-01-12 19:52:50|45642.6|45622.6|45640.1|45620.1|45642.6|45622.6|45640.1|45620.1|1
1642017200000|2022-01-12 19:53:20|45638.8|45618.8|45638.8|45618.8|45640.1|45620.1|45638.8|45618.8|9
1642017210000|2022-01-12 19:53:30|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|45636.3|45616.3|5
1642017220000|2022-01-12 19:53:40|45632.6|45612.6|45631.3|45611.3|45632.6|45612.6|45631.3|45611.3|7
1642017230000|2022-01-12 19:53:50|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45628.8|45608.8|0
1642017240000|2022-01-12 19:54:00|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45628.8|45608.8|5
1642017250000|2022-01-12 19:54:10|45626.3|45606.3|45613.8|45593.8|45626.3|45606.3|45613.8|45593.8|9
1642017260000|2022-01-12 19:54:20|||||||||1
1642017270000|2022-01-12 19:54:30|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|7
1642017280000|2022-01-12 19:54:40|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|8
1642017290000|2022-01-12 19:54:50|45608.8|45588.8|45610.1|45590.1|45610.1|45590.1|45608.8|45588.8|0
1642017310000|2022-01-12 19:55:10|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|0
1642017320000|2022-01-12 19:55:20|45615.1|45595.1|45616.3|45596.3|45616.3|45596.3|45613.8|45593.8|6
1642017340000|2022-01-12 19:55:40|45617.6|45597.6|45621.3|45601.3|45621.3|45601.3|45617.6|45597.6|0
1642017350000|2022-01-12 19:55:50|45622.6|45602.6|45626.3|45606.3|45626.3|45606.3|45622.6|45602.6|0
1642017370000|2022-01-12 19:56:10|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|1
1642017380000|2022-01-12 19:56:20|45620.1|45600.1|45618.8|45598.8|45620.1|45600.1|45618.8|45598.8|1
1642017390000|2022-01-12 19:56:30|45616.3|45596.3|45615.1|45595.1|45616.3|45596.3|45615.1|45595.1|2
1642017400000|2022-01-12 19:56:40|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1642017410000|2022-01-12 19:56:50|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45611.3|45591.3|1
1642017420000|2022-01-12 19:57:00|45611.3|45591.3|45613.8|45593.8|45613.8|45593.8|45611.3|45591.3|6
1642017430000|2022-01-12 19:57:10|45618.8|45598.8|45621.3|45601.3|45621.3|45601.3|45618.8|45598.8|3
1642017480000|2022-01-12 19:58:00|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|45620.1|45600.1|7
1642017490000|2022-01-12 19:58:10|45617.6|45597.6|45613.8|45593.8|45617.6|45597.6|45613.8|45593.8|1
1642017500000|2022-01-12 19:58:20|45612.6|45592.6|45611.3|45591.3|45612.6|45592.6|45611.3|45591.3|3
1642017510000|2022-01-12 19:58:30|45610.1|45590.1|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|1
1642017520000|2022-01-12 19:58:40|45612.6|45592.6|45611.3|45591.3|45613.8|45593.8|45611.3|45591.3|1
1642017530000|2022-01-12 19:58:50|45612.6|45592.6|45611.3|45591.3|45613.8|45593.8|45611.3|45591.3|6
1642017540000|2022-01-12 19:59:00|45612.6|45592.6|45615.1|45595.1|45615.1|45595.1|45611.3|45591.3|1
1642017550000|2022-01-12 19:59:10|45613.8|45593.8|45615.1|45595.1|45615.1|45595.1|45613.8|45593.8|2
1642017560000|2022-01-12 19:59:20|||||||||2
1642017570000|2022-01-12 19:59:30|45616.3|45596.3|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|4
1642017580000|2022-01-12 19:59:40|45615.1|45595.1|45616.3|45596.3|45618.8|45598.8|45615.1|45595.1|2
1642017590000|2022-01-12 19:59:50|45615.1|45595.1|45615.1|45595.1|45617.6|45597.6|45615.1|45595.1|4
1642017600000|2022-01-12 20:00:00|45616.3|45596.3|45615.1|45595.1|45620.1|45600.1|45615.1|45595.1|3
1642017610000|2022-01-12 20:00:10|45617.6|45597.6|45626.3|45606.3|45626.3|45606.3|45617.6|45597.6|4
1642017620000|2022-01-12 20:00:20|45628.8|45608.8|45632.6|45612.6|45632.6|45612.6|45628.8|45608.8|4
1642017630000|2022-01-12 20:00:30|45633.8|45613.8|45627.6|45607.6|45633.8|45613.8|45627.6|45607.6|2
1642017640000|2022-01-12 20:00:40|45626.3|45606.3|45613.8|45593.8|45626.3|45606.3|45611.3|45591.3|1
1642017650000|2022-01-12 20:00:50|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|0
1642017660000|2022-01-12 20:01:00|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45610.1|45590.1|8
1642017670000|2022-01-12 20:01:10|45612.6|45592.6|45601.3|45581.3|45612.6|45592.6|45601.3|45581.3|3
1642017680000|2022-01-12 20:01:20|45600.1|45580.1|45600.1|45580.1|45600.1|45580.1|45600.1|45580.1|2
1642017690000|2022-01-12 20:01:30|45598.8|45578.8|45613.8|45593.8|45613.8|45593.8|45598.8|45578.8|10
1642017700000|2022-01-12 20:01:40|45612.6|45592.6|45611.3|45591.3|45612.6|45592.6|45611.3|45591.3|0
1642017710000|2022-01-12 20:01:50|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|45611.3|45591.3|0
1642017720000|2022-01-12 20:02:00|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|3
1642017730000|2022-01-12 20:02:10|45626.3|45606.3|45623.8|45603.8|45626.3|45606.3|45623.8|45603.8|0
1642017740000|2022-01-12 20:02:20|45625.1|45605.1|45620.1|45600.1|45626.3|45606.3|45620.1|45600.1|0
1642017750000|2022-01-12 20:02:30|45618.8|45598.8|45616.3|45596.3|45620.1|45600.1|45616.3|45596.3|0
1642017760000|2022-01-12 20:02:40|45618.8|45598.8|45616.3|45596.3|45618.8|45598.8|45615.1|45595.1|1
1642017770000|2022-01-12 20:02:50|45615.1|45595.1|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|0
1642017780000|2022-01-12 20:03:00|45612.6|45592.6|45608.8|45588.8|45612.6|45592.6|45608.8|45588.8|5
1642017790000|2022-01-12 20:03:10|45607.6|45587.6|45601.3|45581.3|45607.6|45587.6|45601.3|45581.3|3
1642017810000|2022-01-12 20:03:30|45598.8|45578.8|45590.1|45570.1|45598.8|45578.8|45590.1|45570.1|2
1642017820000|2022-01-12 20:03:40|45588.8|45568.8|45588.8|45568.8|45592.6|45572.6|45588.8|45568.8|2
1642017830000|2022-01-12 20:03:50|45592.6|45572.6|45588.8|45568.8|45592.6|45572.6|45588.8|45568.8|2
1642017840000|2022-01-12 20:04:00|45590.1|45570.1|45601.3|45581.3|45601.3|45581.3|45590.1|45570.1|5
1642017850000|2022-01-12 20:04:10|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|0
1642017860000|2022-01-12 20:04:20|45602.6|45582.6|45601.3|45581.3|45603.8|45583.8|45601.3|45581.3|2
1642017870000|2022-01-12 20:04:30|45600.1|45580.1|45601.3|45581.3|45601.3|45581.3|45600.1|45580.1|2
1642017880000|2022-01-12 20:04:40|45602.6|45582.6|45603.8|45583.8|45603.8|45583.8|45601.3|45581.3|0
1642017890000|2022-01-12 20:04:50|45605.1|45585.1|45603.8|45583.8|45605.1|45585.1|45603.8|45583.8|1
1642017910000|2022-01-12 20:05:10|45605.1|45585.1|45592.6|45572.6|45606.3|45586.3|45592.6|45572.6|3
1642017920000|2022-01-12 20:05:20|45591.3|45571.3|45588.8|45568.8|45591.3|45571.3|45588.8|45568.8|1
1642017930000|2022-01-12 20:05:30|45587.6|45567.6|45587.6|45567.6|45590.1|45570.1|45587.6|45567.6|3
1642017940000|2022-01-12 20:05:40|45586.3|45566.3|45587.6|45567.6|45590.1|45570.1|45586.3|45566.3|0
1642017950000|2022-01-12 20:05:50|45586.3|45566.3|45585.1|45565.1|45586.3|45566.3|45583.8|45563.8|3
1642017960000|2022-01-12 20:06:00|45586.3|45566.3|45581.3|45561.3|45586.3|45566.3|45581.3|45561.3|0
1642017970000|2022-01-12 20:06:10|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|1
1642017990000|2022-01-12 20:06:30|45588.8|45568.8|45593.8|45573.8|45593.8|45573.8|45588.8|45568.8|6
1642018000000|2022-01-12 20:06:40|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|5
1642018010000|2022-01-12 20:06:50|45596.3|45576.3|45596.3|45576.3|45598.8|45578.8|45596.3|45576.3|3
1642018020000|2022-01-12 20:07:00|45595.1|45575.1|45595.1|45575.1|45595.1|45575.1|45593.8|45573.8|0
1642018030000|2022-01-12 20:07:10|45593.8|45573.8|45593.8|45573.8|45596.3|45576.3|45590.1|45570.1|2
1642018040000|2022-01-12 20:07:20|45592.6|45572.6|45596.3|45576.3|45596.3|45576.3|45591.3|45571.3|1
1642018050000|2022-01-12 20:07:30|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|4
1642018060000|2022-01-12 20:07:40|45597.6|45577.6|45600.1|45580.1|45600.1|45580.1|45596.3|45576.3|3
1642018070000|2022-01-12 20:07:50|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|2
1642018090000|2022-01-12 20:08:10|45600.1|45580.1|45598.8|45578.8|45600.1|45580.1|45598.8|45578.8|1
1642018100000|2022-01-12 20:08:20|45596.3|45576.3|45598.8|45578.8|45598.8|45578.8|45596.3|45576.3|3
1642018140000|2022-01-12 20:09:00|45597.6|45577.6|45597.6|45577.6|45598.8|45578.8|45596.3|45576.3|0
1642018150000|2022-01-12 20:09:10|45598.8|45578.8|45595.1|45575.1|45598.8|45578.8|45595.1|45575.1|2
1642018170000|2022-01-12 20:09:30|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|2
1642018190000|2022-01-12 20:09:50|||||||||5
1642018200000|2022-01-12 20:10:00|45595.1|45575.1|45598.8|45578.8|45598.8|45578.8|45593.8|45573.8|0
1642018210000|2022-01-12 20:10:10|45600.1|45580.1|45597.6|45577.6|45601.3|45581.3|45596.3|45576.3|2
1642018220000|2022-01-12 20:10:20|45598.8|45578.8|45596.3|45576.3|45598.8|45578.8|45596.3|45576.3|1
1642018230000|2022-01-12 20:10:30|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45595.1|45575.1|1
1642018240000|2022-01-12 20:10:40|45597.6|45577.6|45597.6|45577.6|45597.6|45577.6|45596.3|45576.3|0
1642018250000|2022-01-12 20:10:50|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|0
1642018270000|2022-01-12 20:11:10|45601.3|45581.3|45601.3|45581.3|45603.8|45583.8|45601.3|45581.3|1
1642018280000|2022-01-12 20:11:20|45602.6|45582.6|45602.6|45582.6|45603.8|45583.8|45601.3|45581.3|0
1642018290000|2022-01-12 20:11:30|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|1
1642018310000|2022-01-12 20:11:50|45603.8|45583.8|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|1
1642018320000|2022-01-12 20:12:00|45605.1|45585.1|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|1
1642018330000|2022-01-12 20:12:10|45605.1|45585.1|45603.8|45583.8|45605.1|45585.1|45603.8|45583.8|2
1642018340000|2022-01-12 20:12:20|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|45601.3|45581.3|2
1642018350000|2022-01-12 20:12:30|45606.3|45586.3|45608.8|45588.8|45610.1|45590.1|45606.3|45586.3|0
1642018360000|2022-01-12 20:12:40|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|0
1642018370000|2022-01-12 20:12:50|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|1
1642018380000|2022-01-12 20:13:00|45607.6|45587.6|45606.3|45586.3|45607.6|45587.6|45606.3|45586.3|0
1642018390000|2022-01-12 20:13:10|45607.6|45587.6|45608.8|45588.8|45613.8|45593.8|45607.6|45587.6|1
1642018400000|2022-01-12 20:13:20|45611.3|45591.3|45611.3|45591.3|45613.8|45593.8|45608.8|45588.8|3
1642018410000|2022-01-12 20:13:30|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45611.3|45591.3|2
1642018420000|2022-01-12 20:13:40|45615.1|45595.1|45613.8|45593.8|45615.1|45595.1|45613.8|45593.8|0
1642018430000|2022-01-12 20:13:50|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45610.1|45590.1|0
1642018440000|2022-01-12 20:14:00|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|0
1642018450000|2022-01-12 20:14:10|||||||||1
1642018470000|2022-01-12 20:14:30|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|1
1642018480000|2022-01-12 20:14:40|45613.8|45593.8|45610.1|45590.1|45613.8|45593.8|45608.8|45588.8|0
1642018490000|2022-01-12 20:14:50|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|0
1642018500000|2022-01-12 20:15:00|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|2
1642018510000|2022-01-12 20:15:10|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45608.8|45588.8|1
1642018520000|2022-01-12 20:15:20|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45612.6|45592.6|2
1642018530000|2022-01-12 20:15:30|45615.1|45595.1|45620.1|45600.1|45620.1|45600.1|45613.8|45593.8|4
1642018540000|2022-01-12 20:15:40|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|1
1642018550000|2022-01-12 20:15:50|45623.8|45603.8|45622.6|45602.6|45623.8|45603.8|45621.3|45601.3|0
1642018560000|2022-01-12 20:16:00|45621.3|45601.3|45621.3|45601.3|45623.8|45603.8|45617.6|45597.6|5
1642018570000|2022-01-12 20:16:10|45620.1|45600.1|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|0
1642018580000|2022-01-12 20:16:20|45620.1|45600.1|45621.3|45601.3|45622.6|45602.6|45620.1|45600.1|0
1642018590000|2022-01-12 20:16:30|45622.6|45602.6|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|2
1642018600000|2022-01-12 20:16:40|||||||||1
1642018610000|2022-01-12 20:16:50|45626.3|45606.3|45622.6|45602.6|45626.3|45606.3|45621.3|45601.3|0
1642018620000|2022-01-12 20:17:00|45623.8|45603.8|45626.3|45606.3|45626.3|45606.3|45621.3|45601.3|2
1642018630000|2022-01-12 20:17:10|45625.1|45605.1|45623.8|45603.8|45625.1|45605.1|45623.8|45603.8|1
1642018640000|2022-01-12 20:17:20|45621.3|45601.3|45620.1|45600.1|45623.8|45603.8|45620.1|45600.1|1
1642018650000|2022-01-12 20:17:30|45618.8|45598.8|45616.3|45596.3|45620.1|45600.1|45616.3|45596.3|6
1642018670000|2022-01-12 20:17:50|45615.1|45595.1|45613.8|45593.8|45615.1|45595.1|45613.8|45593.8|0
1642018680000|2022-01-12 20:18:00|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|1
1642018700000|2022-01-12 20:18:20|45613.8|45593.8|45611.3|45591.3|45613.8|45593.8|45611.3|45591.3|0
1642018710000|2022-01-12 20:18:30|45615.1|45595.1|45612.6|45592.6|45615.1|45595.1|45612.6|45592.6|2
1642018720000|2022-01-12 20:18:40|45611.3|45591.3|45610.1|45590.1|45611.3|45591.3|45610.1|45590.1|0
1642018730000|2022-01-12 20:18:50|||||||||2
1642018740000|2022-01-12 20:19:00|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|0
1642018760000|2022-01-12 20:19:20|45607.6|45587.6|45607.6|45587.6|45608.8|45588.8|45606.3|45586.3|1
1642018770000|2022-01-12 20:19:30|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|0
1642018780000|2022-01-12 20:19:40|45607.6|45587.6|45606.3|45586.3|45607.6|45587.6|45606.3|45586.3|0
1642018790000|2022-01-12 20:19:50|45607.6|45587.6|45606.3|45586.3|45608.8|45588.8|45606.3|45586.3|0
1642018800000|2022-01-12 20:20:00|45607.6|45587.6|45611.3|45591.3|45611.3|45591.3|45607.6|45587.6|0
1642018810000|2022-01-12 20:20:10|45610.1|45590.1|45603.8|45583.8|45610.1|45590.1|45603.8|45583.8|0
1642018820000|2022-01-12 20:20:20|45606.3|45586.3|45608.8|45588.8|45608.8|45588.8|45606.3|45586.3|3
1642018830000|2022-01-12 20:20:30|45610.1|45590.1|45613.8|45593.8|45613.8|45593.8|45608.8|45588.8|6
1642018840000|2022-01-12 20:20:40|45615.1|45595.1|45616.3|45596.3|45616.3|45596.3|45613.8|45593.8|0
1642018850000|2022-01-12 20:20:50|45615.1|45595.1|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|1
1642018860000|2022-01-12 20:21:00|45615.1|45595.1|45613.8|45593.8|45615.1|45595.1|45613.8|45593.8|1
1642018870000|2022-01-12 20:21:10|45615.1|45595.1|45615.1|45595.1|45616.3|45596.3|45613.8|45593.8|0
1642018880000|2022-01-12 20:21:20|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|0
1642018890000|2022-01-12 20:21:30|||||||||1
1642018930000|2022-01-12 20:22:10|||||||||2
1642018980000|2022-01-12 20:23:00|45613.8|45593.8|45612.6|45592.6|45613.8|45593.8|45612.6|45592.6|8
1642018990000|2022-01-12 20:23:10|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|0
1642019000000|2022-01-12 20:23:20|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45612.6|45592.6|0
1642019010000|2022-01-12 20:23:30|45615.1|45595.1|45612.6|45592.6|45616.3|45596.3|45612.6|45592.6|1
1642019020000|2022-01-12 20:23:40|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|0
1642019030000|2022-01-12 20:23:50|45611.3|45591.3|45606.3|45586.3|45611.3|45591.3|45606.3|45586.3|7
1642019040000|2022-01-12 20:24:00|45603.8|45583.8|45600.1|45580.1|45603.8|45583.8|45600.1|45580.1|3
1642019060000|2022-01-12 20:24:20|45598.8|45578.8|45593.8|45573.8|45598.8|45578.8|45593.8|45573.8|4
1642019070000|2022-01-12 20:24:30|45591.3|45571.3|45588.8|45568.8|45591.3|45571.3|45586.3|45566.3|5
1642019080000|2022-01-12 20:24:40|||||||||2
1642019100000|2022-01-12 20:25:00|||||||||1
1642019110000|2022-01-12 20:25:10|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|2
1642019120000|2022-01-12 20:25:20|45583.8|45563.8|45578.8|45558.8|45583.8|45563.8|45578.8|45558.8|1
1642019130000|2022-01-12 20:25:30|||||||||2
1642019160000|2022-01-12 20:26:00|45581.3|45561.3|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|1
1642019170000|2022-01-12 20:26:10|45585.1|45565.1|45588.8|45568.8|45588.8|45568.8|45585.1|45565.1|2
1642019180000|2022-01-12 20:26:20|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|0
1642019200000|2022-01-12 20:26:40|45592.6|45572.6|45591.3|45571.3|45592.6|45572.6|45591.3|45571.3|0
1642019220000|2022-01-12 20:27:00|45592.6|45572.6|45591.3|45571.3|45595.1|45575.1|45591.3|45571.3|0
1642019230000|2022-01-12 20:27:10|45592.6|45572.6|45596.3|45576.3|45596.3|45576.3|45592.6|45572.6|0
1642019240000|2022-01-12 20:27:20|||||||||1
1642019250000|2022-01-12 20:27:30|45595.1|45575.1|45591.3|45571.3|45595.1|45575.1|45591.3|45571.3|1
1642019260000|2022-01-12 20:27:40|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|0
1642019270000|2022-01-12 20:27:50|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|0
1642019280000|2022-01-12 20:28:00|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|0
1642019290000|2022-01-12 20:28:10|45588.8|45568.8|45585.1|45565.1|45588.8|45568.8|45585.1|45565.1|1
1642019300000|2022-01-12 20:28:20|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|45585.1|45565.1|2
1642019310000|2022-01-12 20:28:30|45587.6|45567.6|45588.8|45568.8|45588.8|45568.8|45586.3|45566.3|0
1642019320000|2022-01-12 20:28:40|45586.3|45566.3|45592.6|45572.6|45593.8|45573.8|45585.1|45565.1|18
1642019330000|2022-01-12 20:28:50|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|0
1642019340000|2022-01-12 20:29:00|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45593.8|45573.8|0
1642019350000|2022-01-12 20:29:10|45595.1|45575.1|45593.8|45573.8|45595.1|45575.1|45593.8|45573.8|0
1642019360000|2022-01-12 20:29:20|45592.6|45572.6|45591.3|45571.3|45593.8|45573.8|45591.3|45571.3|0
1642019370000|2022-01-12 20:29:30|45592.6|45572.6|45590.1|45570.1|45592.6|45572.6|45590.1|45570.1|5
1642019380000|2022-01-12 20:29:40|45587.6|45567.6|45585.1|45565.1|45587.6|45567.6|45585.1|45565.1|4
1642019390000|2022-01-12 20:29:50|45587.6|45567.6|45590.1|45570.1|45591.3|45571.3|45587.6|45567.6|6
1642019400000|2022-01-12 20:30:00|45587.6|45567.6|45588.8|45568.8|45592.6|45572.6|45587.6|45567.6|5
1642019410000|2022-01-12 20:30:10|45587.6|45567.6|45587.6|45567.6|45587.6|45567.6|45587.6|45567.6|0
1642019430000|2022-01-12 20:30:30|45588.8|45568.8|45593.8|45573.8|45593.8|45573.8|45588.8|45568.8|1
1642019440000|2022-01-12 20:30:40|45595.1|45575.1|45593.8|45573.8|45595.1|45575.1|45593.8|45573.8|0
1642019450000|2022-01-12 20:30:50|45592.6|45572.6|45595.1|45575.1|45595.1|45575.1|45592.6|45572.6|0
1642019460000|2022-01-12 20:31:00|45593.8|45573.8|45600.1|45580.1|45600.1|45580.1|45592.6|45572.6|4
1642019470000|2022-01-12 20:31:10|45601.3|45581.3|45605.1|45585.1|45607.6|45587.6|45601.3|45581.3|1
1642019480000|2022-01-12 20:31:20|45607.6|45587.6|45608.8|45588.8|45608.8|45588.8|45606.3|45586.3|5
1642019490000|2022-01-12 20:31:30|45610.1|45590.1|45612.6|45592.6|45612.6|45592.6|45607.6|45587.6|4
1642019500000|2022-01-12 20:31:40|45613.8|45593.8|45616.3|45596.3|45616.3|45596.3|45613.8|45593.8|5
1642019510000|2022-01-12 20:31:50|45613.8|45593.8|45622.6|45602.6|45623.8|45603.8|45613.8|45593.8|7
1642019520000|2022-01-12 20:32:00|45623.8|45603.8|45621.3|45601.3|45625.1|45605.1|45621.3|45601.3|3
1642019530000|2022-01-12 20:32:10|||||||||1
1642019540000|2022-01-12 20:32:20|45620.1|45600.1|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|0
1642019550000|2022-01-12 20:32:30|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|1
1642019560000|2022-01-12 20:32:40|45615.1|45595.1|45615.1|45595.1|45616.3|45596.3|45615.1|45595.1|0
1642019570000|2022-01-12 20:32:50|45616.3|45596.3|45621.3|45601.3|45622.6|45602.6|45616.3|45596.3|3
1642019580000|2022-01-12 20:33:00|45622.6|45602.6|45625.1|45605.1|45625.1|45605.1|45622.6|45602.6|1
1642019590000|2022-01-12 20:33:10|45622.6|45602.6|45622.6|45602.6|45625.1|45605.1|45622.6|45602.6|0
1642019600000|2022-01-12 20:33:20|45623.8|45603.8|45626.3|45606.3|45626.3|45606.3|45622.6|45602.6|1
1642019610000|2022-01-12 20:33:30|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|4
1642019620000|2022-01-12 20:33:40|45622.6|45602.6|45620.1|45600.1|45623.8|45603.8|45620.1|45600.1|1
1642019630000|2022-01-12 20:33:50|45618.8|45598.8|45611.3|45591.3|45618.8|45598.8|45610.1|45590.1|6
1642019640000|2022-01-12 20:34:00|45612.6|45592.6|45613.8|45593.8|45613.8|45593.8|45611.3|45591.3|0
1642019650000|2022-01-12 20:34:10|45612.6|45592.6|45608.8|45588.8|45613.8|45593.8|45608.8|45588.8|1
1642019660000|2022-01-12 20:34:20|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|45608.8|45588.8|0
1642019670000|2022-01-12 20:34:30|45611.3|45591.3|45612.6|45592.6|45612.6|45592.6|45611.3|45591.3|1
1642019680000|2022-01-12 20:34:40|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45608.8|45588.8|1
1642019690000|2022-01-12 20:34:50|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|1
1642019700000|2022-01-12 20:35:00|45608.8|45588.8|45610.1|45590.1|45612.6|45592.6|45608.8|45588.8|3
1642019710000|2022-01-12 20:35:10|45608.8|45588.8|45603.8|45583.8|45608.8|45588.8|45603.8|45583.8|1
1642019720000|2022-01-12 20:35:20|45602.6|45582.6|45601.3|45581.3|45602.6|45582.6|45598.8|45578.8|6
1642019730000|2022-01-12 20:35:30|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|0
1642019740000|2022-01-12 20:35:40|||||||||1
1642019750000|2022-01-12 20:35:50|45605.1|45585.1|45608.8|45588.8|45608.8|45588.8|45605.1|45585.1|1
1642019760000|2022-01-12 20:36:00|45607.6|45587.6|45607.6|45587.6|45608.8|45588.8|45606.3|45586.3|1
1642019770000|2022-01-12 20:36:10|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45606.3|45586.3|1
1642019780000|2022-01-12 20:36:20|45607.6|45587.6|45611.3|45591.3|45612.6|45592.6|45607.6|45587.6|6
1642019790000|2022-01-12 20:36:30|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|45610.1|45590.1|1
1642019800000|2022-01-12 20:36:40|45608.8|45588.8|45607.6|45587.6|45610.1|45590.1|45606.3|45586.3|1
1642019810000|2022-01-12 20:36:50|45606.3|45586.3|45602.6|45582.6|45606.3|45586.3|45602.6|45582.6|1
1642019830000|2022-01-12 20:37:10|45601.3|45581.3|45598.8|45578.8|45601.3|45581.3|45598.8|45578.8|1
1642019840000|2022-01-12 20:37:20|45597.6|45577.6|45593.8|45573.8|45597.6|45577.6|45593.8|45573.8|2
1642019850000|2022-01-12 20:37:30|45592.6|45572.6|45593.8|45573.8|45593.8|45573.8|45591.3|45571.3|1
1642019860000|2022-01-12 20:37:40|45591.3|45571.3|45590.1|45570.1|45593.8|45573.8|45590.1|45570.1|2
1642019870000|2022-01-12 20:37:50|45587.6|45567.6|45586.3|45566.3|45588.8|45568.8|45586.3|45566.3|3
1642019880000|2022-01-12 20:38:00|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|45590.1|45570.1|2
1642019890000|2022-01-12 20:38:10|45591.3|45571.3|45593.8|45573.8|45593.8|45573.8|45591.3|45571.3|2
1642019910000|2022-01-12 20:38:30|45592.6|45572.6|45596.3|45576.3|45596.3|45576.3|45591.3|45571.3|0
1642019920000|2022-01-12 20:38:40|45597.6|45577.6|45596.3|45576.3|45598.8|45578.8|45596.3|45576.3|0
1642019930000|2022-01-12 20:38:50|45595.1|45575.1|45593.8|45573.8|45596.3|45576.3|45593.8|45573.8|0
1642019940000|2022-01-12 20:39:00|45591.3|45571.3|45591.3|45571.3|45592.6|45572.6|45591.3|45571.3|1
1642019950000|2022-01-12 20:39:10|45592.6|45572.6|45581.3|45561.3|45592.6|45572.6|45581.3|45561.3|9
1642019960000|2022-01-12 20:39:20|45580.1|45560.1|45585.1|45565.1|45585.1|45565.1|45580.1|45560.1|3
1642019970000|2022-01-12 20:39:30|45586.3|45566.3|45585.1|45565.1|45586.3|45566.3|45583.8|45563.8|1
1642019980000|2022-01-12 20:39:40|45586.3|45566.3|45585.1|45565.1|45587.6|45567.6|45585.1|45565.1|2
1642019990000|2022-01-12 20:39:50|45583.8|45563.8|45581.3|45561.3|45585.1|45565.1|45581.3|45561.3|4
1642020000000|2022-01-12 20:40:00|45582.6|45562.6|45583.8|45563.8|45583.8|45563.8|45582.6|45562.6|7
1642020010000|2022-01-12 20:40:10|45585.1|45565.1|45588.8|45568.8|45588.8|45568.8|45585.1|45565.1|0
1642020020000|2022-01-12 20:40:20|45587.6|45567.6|45588.8|45568.8|45588.8|45568.8|45587.6|45567.6|1
1642020030000|2022-01-12 20:40:30|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|45585.1|45565.1|1
1642020040000|2022-01-12 20:40:40|45586.3|45566.3|45583.8|45563.8|45586.3|45566.3|45583.8|45563.8|1
1642020050000|2022-01-12 20:40:50|45585.1|45565.1|45587.6|45567.6|45587.6|45567.6|45585.1|45565.1|0
1642020060000|2022-01-12 20:41:00|45588.8|45568.8|45586.3|45566.3|45588.8|45568.8|45583.8|45563.8|1
1642020070000|2022-01-12 20:41:10|45587.6|45567.6|45588.8|45568.8|45588.8|45568.8|45587.6|45567.6|1
1642020100000|2022-01-12 20:41:40|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|4
1642020110000|2022-01-12 20:41:50|45592.6|45572.6|45596.3|45576.3|45596.3|45576.3|45592.6|45572.6|0
1642020120000|2022-01-12 20:42:00|45593.8|45573.8|45596.3|45576.3|45596.3|45576.3|45593.8|45573.8|1
1642020130000|2022-01-12 20:42:10|45595.1|45575.1|45596.3|45576.3|45596.3|45576.3|45593.8|45573.8|0
1642020150000|2022-01-12 20:42:30|45597.6|45577.6|45598.8|45578.8|45598.8|45578.8|45597.6|45577.6|2
1642020160000|2022-01-12 20:42:40|45601.3|45581.3|45596.3|45576.3|45601.3|45581.3|45596.3|45576.3|2
1642020170000|2022-01-12 20:42:50|45595.1|45575.1|45593.8|45573.8|45595.1|45575.1|45593.8|45573.8|2
1642020180000|2022-01-12 20:43:00|45592.6|45572.6|45593.8|45573.8|45593.8|45573.8|45592.6|45572.6|1
1642020190000|2022-01-12 20:43:10|||||||||1
1642020210000|2022-01-12 20:43:30|45595.1|45575.1|45596.3|45576.3|45596.3|45576.3|45595.1|45575.1|0
1642020230000|2022-01-12 20:43:50|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|45593.8|45573.8|1
1642020240000|2022-01-12 20:44:00|45592.5|45572.5|45596.3|45576.3|45596.3|45576.3|45591.3|45571.3|0
1642020250000|2022-01-12 20:44:10|45602.6|45582.6|45606.3|45586.3|45606.3|45586.3|45602.6|45582.6|6
1642020260000|2022-01-12 20:44:20|45611.3|45591.3|45607.5|45587.5|45611.3|45591.3|45607.5|45587.5|2
1642020270000|2022-01-12 20:44:30|45606.3|45586.3|45603.8|45583.8|45607.5|45587.5|45603.8|45583.8|1
1642020280000|2022-01-12 20:44:40|45605.1|45585.1|45606.3|45586.3|45608.8|45588.8|45605.1|45585.1|0
1642020290000|2022-01-12 20:44:50|45605|45585|45606.3|45586.3|45606.3|45586.3|45603.8|45583.8|0
1642020300000|2022-01-12 20:45:00|45605|45585|45605.1|45585.1|45605.1|45585.1|45603.8|45583.8|0
1642020310000|2022-01-12 20:45:10|45607.6|45587.6|45608.8|45588.8|45608.8|45588.8|45607.6|45587.6|1
1642020320000|2022-01-12 20:45:20|45607.5|45587.5|45613.8|45593.8|45613.8|45593.8|45606.3|45586.3|3
1642020330000|2022-01-12 20:45:30|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|45615.1|45595.1|3
1642020340000|2022-01-12 20:45:40|45616.3|45596.3|45616.3|45596.3|45620.1|45600.1|45616.3|45596.3|1
1642020350000|2022-01-12 20:45:50|45617.6|45597.6|45616.3|45596.3|45618.8|45598.8|45615.1|45595.1|2
1642020360000|2022-01-12 20:46:00|45617.6|45597.6|45618.8|45598.8|45618.8|45598.8|45616.3|45596.3|0
1642020370000|2022-01-12 20:46:10|45620.1|45600.1|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|1
1642020380000|2022-01-12 20:46:20|45621.3|45601.3|45621.3|45601.3|45623.8|45603.8|45621.3|45601.3|7
1642020390000|2022-01-12 20:46:30|45622.5|45602.5|45621.3|45601.3|45623.8|45603.8|45621.3|45601.3|0
1642020400000|2022-01-12 20:46:40|45620.1|45600.1|45617.6|45597.6|45620.1|45600.1|45617.6|45597.6|2
1642020410000|2022-01-12 20:46:50|45616.3|45596.3|45608.8|45588.8|45616.3|45596.3|45608.8|45588.8|4
1642020420000|2022-01-12 20:47:00|45610.1|45590.1|45606.3|45586.3|45610.1|45590.1|45606.3|45586.3|5
1642020430000|2022-01-12 20:47:10|45603.8|45583.8|45608.8|45588.8|45608.8|45588.8|45603.8|45583.8|0
1642020440000|2022-01-12 20:47:20|45610|45590|45612.5|45592.5|45612.5|45592.5|45608.8|45588.8|5
1642020450000|2022-01-12 20:47:30|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|45613.8|45593.8|1
1642020460000|2022-01-12 20:47:40|45615.1|45595.1|45617.6|45597.6|45618.8|45598.8|45615.1|45595.1|2
1642020470000|2022-01-12 20:47:50|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45617.6|45597.6|2
1642020480000|2022-01-12 20:48:00|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|45616.3|45596.3|4
1642020490000|2022-01-12 20:48:10|45617.5|45597.5|45618.8|45598.8|45618.8|45598.8|45616.3|45596.3|0
1642020500000|2022-01-12 20:48:20|45617.5|45597.5|45615.1|45595.1|45618.8|45598.8|45615.1|45595.1|0
1642020510000|2022-01-12 20:48:30|45618.8|45598.8|45616.3|45596.3|45618.8|45598.8|45612.6|45592.6|0
1642020520000|2022-01-12 20:48:40|45615.1|45595.1|45618.8|45598.8|45618.8|45598.8|45615.1|45595.1|2
1642020540000|2022-01-12 20:49:00|45615.1|45595.1|45613.8|45593.8|45615.1|45595.1|45613.8|45593.8|0
1642020550000|2022-01-12 20:49:10|45612.5|45592.5|45612.6|45592.6|45613.8|45593.8|45611.3|45591.3|1
1642020560000|2022-01-12 20:49:20|45613.8|45593.8|45610.1|45590.1|45613.8|45593.8|45610.1|45590.1|2
1642020570000|2022-01-12 20:49:30|45612.6|45592.6|45612.6|45592.6|45612.6|45592.6|45610.1|45590.1|2
1642020580000|2022-01-12 20:49:40|45610.1|45590.1|45608.8|45588.8|45610.1|45590.1|45608.8|45588.8|1
1642020590000|2022-01-12 20:49:50|||||||||1
1642020600000|2022-01-12 20:50:00|45610.1|45590.1|45610.1|45590.1|45611.3|45591.3|45601.3|45581.3|10
1642020610000|2022-01-12 20:50:10|45611.3|45591.3|45608.8|45588.8|45611.3|45591.3|45607.6|45587.6|0
1642020620000|2022-01-12 20:50:20|45610.1|45590.1|45615.1|45595.1|45615.1|45595.1|45610.1|45590.1|8
1642020630000|2022-01-12 20:50:30|45616.3|45596.3|45620.1|45600.1|45621.3|45601.3|45615.1|45595.1|0
1642020640000|2022-01-12 20:50:40|45617.6|45597.6|45620.1|45600.1|45620.1|45600.1|45617.6|45597.6|0
1642020650000|2022-01-12 20:50:50|45618.8|45598.8|45622.6|45602.6|45622.6|45602.6|45618.8|45598.8|0
1642020660000|2022-01-12 20:51:00|45621.3|45601.3|45623.8|45603.8|45623.8|45603.8|45620.1|45600.1|8
1642020670000|2022-01-12 20:51:10|45622.6|45602.6|45623.8|45603.8|45623.8|45603.8|45622.6|45602.6|7
1642020680000|2022-01-12 20:51:20|45622.6|45602.6|45622.6|45602.6|45622.6|45602.6|45622.6|45602.6|0
1642020690000|2022-01-12 20:51:30|45623.8|45603.8|45628.8|45608.8|45628.8|45608.8|45623.8|45603.8|5
1642020700000|2022-01-12 20:51:40|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45628.8|45608.8|0
1642020710000|2022-01-12 20:51:50|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45628.8|45608.8|0
1642020720000|2022-01-12 20:52:00|45627.5|45607.5|45625|45605|45627.5|45607.5|45625|45605|4
1642020730000|2022-01-12 20:52:10|45626.3|45606.3|45626.3|45606.3|45628.8|45608.8|45626.3|45606.3|0
1642020740000|2022-01-12 20:52:20|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45626.3|45606.3|0
1642020760000|2022-01-12 20:52:40|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45630.1|45610.1|2
1642020770000|2022-01-12 20:52:50|45630.1|45610.1|45630.1|45610.1|45631.3|45611.3|45630.1|45610.1|1
1642020780000|2022-01-12 20:53:00|45631.3|45611.3|45628.8|45608.8|45631.3|45611.3|45628.8|45608.8|1
1642020790000|2022-01-12 20:53:10|45630.1|45610.1|45630.1|45610.1|45630.1|45610.1|45628.8|45608.8|1
1642020800000|2022-01-12 20:53:20|45631.3|45611.3|45630.1|45610.1|45631.3|45611.3|45628.8|45608.8|0
1642020810000|2022-01-12 20:53:30|45628.8|45608.8|45630.1|45610.1|45631.3|45611.3|45628.8|45608.8|3
1642020820000|2022-01-12 20:53:40|45631.3|45611.3|45630.1|45610.1|45631.3|45611.3|45628.8|45608.8|0
1642020830000|2022-01-12 20:53:50|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45628.8|45608.8|0
1642020840000|2022-01-12 20:54:00|45632.6|45612.6|45631.3|45611.3|45632.6|45612.6|45628.8|45608.8|1
1642020850000|2022-01-12 20:54:10|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|1
1642020860000|2022-01-12 20:54:20|45627.6|45607.6|45628.8|45608.8|45628.8|45608.8|45627.6|45607.6|2
1642020870000|2022-01-12 20:54:30|45627.6|45607.6|45628.8|45608.8|45628.8|45608.8|45627.6|45607.6|0
1642020880000|2022-01-12 20:54:40|45626.3|45606.3|45628.8|45608.8|45628.8|45608.8|45626.3|45606.3|0
1642020890000|2022-01-12 20:54:50|45627.5|45607.5|45626.3|45606.3|45628.8|45608.8|45626.3|45606.3|2
1642020900000|2022-01-12 20:55:00|45627.5|45607.5|45628.8|45608.8|45628.8|45608.8|45626.3|45606.3|3
1642020910000|2022-01-12 20:55:10|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|2
1642020930000|2022-01-12 20:55:30|45626.3|45606.3|45626.3|45606.3|45627.5|45607.5|45625|45605|0
1642020940000|2022-01-12 20:55:40|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45625|45605|0
1642020950000|2022-01-12 20:55:50|45626.3|45606.3|45627.5|45607.5|45627.5|45607.5|45626.3|45606.3|3
1642020960000|2022-01-12 20:56:00|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45621.3|45601.3|0
1642020970000|2022-01-12 20:56:10|45625.1|45605.1|45622.6|45602.6|45625.1|45605.1|45621.3|45601.3|2
1642020980000|2022-01-12 20:56:20|45621.3|45601.3|45625|45605|45625|45605|45621.3|45601.3|1
1642020990000|2022-01-12 20:56:30|45623.8|45603.8|45627.6|45607.6|45627.6|45607.6|45623.8|45603.8|4
1642021000000|2022-01-12 20:56:40|45626.3|45606.3|45622.6|45602.6|45626.3|45606.3|45621.3|45601.3|3
1642021010000|2022-01-12 20:56:50|45623.8|45603.8|45626.3|45606.3|45627.6|45607.6|45623.8|45603.8|6
1642021020000|2022-01-12 20:57:00|45625.1|45605.1|45626.3|45606.3|45626.3|45606.3|45623.8|45603.8|9
1642021030000|2022-01-12 20:57:10|45627.6|45607.6|45626.3|45606.3|45628.8|45608.8|45626.3|45606.3|1
1642021040000|2022-01-12 20:57:20|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|0
1642021050000|2022-01-12 20:57:30|45626.3|45606.3|45622.6|45602.6|45626.3|45606.3|45620.1|45600.1|9
1642021060000|2022-01-12 20:57:40|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|45625.1|45605.1|1
1642021070000|2022-01-12 20:57:50|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45625.1|45605.1|3
1642021080000|2022-01-12 20:58:00|45625.1|45605.1|45623.8|45603.8|45625.1|45605.1|45623.8|45603.8|1
1642021090000|2022-01-12 20:58:10|45621.3|45601.3|45612.6|45592.6|45621.3|45601.3|45612.6|45592.6|6
1642021100000|2022-01-12 20:58:20|45613.8|45593.8|45617.6|45597.6|45617.6|45597.6|45613.8|45593.8|1
1642021110000|2022-01-12 20:58:30|45618.8|45598.8|45620.1|45600.1|45620.1|45600.1|45617.6|45597.6|3
1642021120000|2022-01-12 20:58:40|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|45617.6|45597.6|0
1642021130000|2022-01-12 20:58:50|||||||||1
1642021140000|2022-01-12 20:59:00|45616.3|45596.3|45613.8|45593.8|45616.3|45596.3|45613.8|45593.8|0
1642021150000|2022-01-12 20:59:10|45612.5|45592.5|45608.8|45588.8|45613.8|45593.8|45608.8|45588.8|4
1642021170000|2022-01-12 20:59:30|45606.3|45586.3|45612.6|45592.6|45612.6|45592.6|45606.3|45586.3|3
1642021180000|2022-01-12 20:59:40|45612.5|45592.5|45616.3|45596.3|45616.3|45596.3|45610.1|45590.1|5
1642021190000|2022-01-12 20:59:50|45615.1|45595.1|45625.1|45605.1|45626.3|45606.3|45615.1|45595.1|8
1642021200000|2022-01-12 21:00:00|45630.1|45610.1|45637.5|45617.5|45637.5|45617.5|45630.1|45610.1|17
1642021210000|2022-01-12 21:00:10|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|2
1642021220000|2022-01-12 21:00:20|45631.3|45611.3|45633.8|45613.8|45633.8|45613.8|45631.3|45611.3|2
1642021230000|2022-01-12 21:00:30|||||||||1
1642021240000|2022-01-12 21:00:40|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|1
1642021250000|2022-01-12 21:00:50|45636.3|45616.3|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|2
1642021260000|2022-01-12 21:01:00|45635.1|45615.1|45633.8|45613.8|45636.3|45616.3|45633.8|45613.8|4
1642021270000|2022-01-12 21:01:10|45637.6|45617.6|45636.3|45616.3|45638.8|45618.8|45636.3|45616.3|3
1642021300000|2022-01-12 21:01:40|45638.8|45618.8|45638.8|45618.8|45638.8|45618.8|45637.5|45617.5|0
1642021310000|2022-01-12 21:01:50|45636.3|45616.3|45635.1|45615.1|45637.6|45617.6|45635.1|45615.1|0
1642021320000|2022-01-12 21:02:00|45636.3|45616.3|45637.6|45617.6|45637.6|45617.6|45635.1|45615.1|1
1642021330000|2022-01-12 21:02:10|45636.3|45616.3|45637.6|45617.6|45637.6|45617.6|45635.1|45615.1|0
1642021360000|2022-01-12 21:02:40|45635.1|45615.1|45636.3|45616.3|45637.6|45617.6|45635.1|45615.1|4
1642021370000|2022-01-12 21:02:50|45635.1|45615.1|45633.8|45613.8|45635.1|45615.1|45633.8|45613.8|2
1642021380000|2022-01-12 21:03:00|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|1
1642021390000|2022-01-12 21:03:10|45630.1|45610.1|45628.8|45608.8|45631.3|45611.3|45628.8|45608.8|2
1642021400000|2022-01-12 21:03:20|45627.6|45607.6|45628.8|45608.8|45628.8|45608.8|45627.6|45607.6|1
1642021410000|2022-01-12 21:03:30|45627.6|45607.6|45628.8|45608.8|45628.8|45608.8|45627.6|45607.6|5
1642021420000|2022-01-12 21:03:40|45630.1|45610.1|45631.3|45611.3|45631.3|45611.3|45630.1|45610.1|1
1642021430000|2022-01-12 21:03:50|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|0
1642021480000|2022-01-12 21:04:40|45630.1|45610.1|45628.8|45608.8|45630.1|45610.1|45628.8|45608.8|0
1642021490000|2022-01-12 21:04:50|45630.1|45610.1|45628.8|45608.8|45631.3|45611.3|45628.8|45608.8|0
1642021500000|2022-01-12 21:05:00|45630.1|45610.1|45631.3|45611.3|45632.5|45612.5|45628.8|45608.8|0
1642021560000|2022-01-12 21:06:00|45630|45610|45631.3|45611.3|45631.3|45611.3|45628.8|45608.8|0
1642021570000|2022-01-12 21:06:10|45632.5|45612.5|45631.3|45611.3|45632.5|45612.5|45631.3|45611.3|1
1642021590000|2022-01-12 21:06:30|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|1
1642021600000|2022-01-12 21:06:40|45627.5|45607.5|45631.3|45611.3|45631.3|45611.3|45627.5|45607.5|1
1642021620000|2022-01-12 21:07:00|45627.5|45607.5|45631.3|45611.3|45631.3|45611.3|45627.5|45607.5|2
1642021650000|2022-01-12 21:07:30|45632.5|45612.5|45631.3|45611.3|45632.5|45612.5|45631.3|45611.3|0
1642021660000|2022-01-12 21:07:40|45632.5|45612.5|45631.3|45611.3|45632.5|45612.5|45631.3|45611.3|0
1642021670000|2022-01-12 21:07:50|45632.5|45612.5|45627.5|45607.5|45632.5|45612.5|45627.5|45607.5|1
1642021680000|2022-01-12 21:08:00|45628.8|45608.8|45628.8|45608.8|45632.5|45612.5|45628.8|45608.8|5
1642021690000|2022-01-12 21:08:10|45626.3|45606.3|45625|45605|45626.3|45606.3|45625|45605|4
1642021730000|2022-01-12 21:08:50|||||||||2
1642021740000|2022-01-12 21:09:00|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|0
1642021750000|2022-01-12 21:09:10|45622.5|45602.5|45620|45600|45622.5|45602.5|45620|45600|2
1642021800000|2022-01-12 21:10:00|45622.6|45602.6|45621.3|45601.3|45622.6|45602.6|45621.3|45601.3|2
1642021810000|2022-01-12 21:10:10|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|0
1642021820000|2022-01-12 21:10:20|||||||||1
1642021850000|2022-01-12 21:10:50|45621.3|45601.3|45618.8|45598.8|45621.3|45601.3|45618.8|45598.8|0
1642021860000|2022-01-12 21:11:00|45622.6|45602.6|45618.8|45598.8|45622.6|45602.6|45618.8|45598.8|12
1642021870000|2022-01-12 21:11:10|45620|45600|45622.6|45602.6|45622.6|45602.6|45620|45600|3
1642021880000|2022-01-12 21:11:20|45623.8|45603.8|45628.8|45608.8|45628.8|45608.8|45623.8|45603.8|5
1642021890000|2022-01-12 21:11:30|||||||||3
1642021900000|2022-01-12 21:11:40|||||||||6
1642021950000|2022-01-12 21:12:30|||||||||1
1642021960000|2022-01-12 21:12:40|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|45627.6|45607.6|0
1642021970000|2022-01-12 21:12:50|||||||||1
1642022050000|2022-01-12 21:14:10|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|45628.8|45608.8|2
1642022060000|2022-01-12 21:14:20|||||||||1
1642022090000|2022-01-12 21:14:50|45627.5|45607.5|45626.3|45606.3|45627.5|45607.5|45626.3|45606.3|4
1642022110000|2022-01-12 21:15:10|45625|45605|45625|45605|45625|45605|45625|45605|2
1642022150000|2022-01-12 21:15:50|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|1
1642022160000|2022-01-12 21:16:00|45623.8|45603.8|45622.5|45602.5|45623.8|45603.8|45622.5|45602.5|0
1642022210000|2022-01-12 21:16:50|||||||||1
1642022250000|2022-01-12 21:17:30|45620|45600|45620|45600|45620|45600|45620|45600|1
1642022310000|2022-01-12 21:18:30|||||||||1
1642022320000|2022-01-12 21:18:40|45621.3|45601.3|45617.5|45597.5|45621.3|45601.3|45617.5|45597.5|3
1642022330000|2022-01-12 21:18:50|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|1
1642022340000|2022-01-12 21:19:00|45618.8|45598.8|45620|45600|45621.3|45601.3|45618.8|45598.8|4
1642022350000|2022-01-12 21:19:10|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|0
1642022360000|2022-01-12 21:19:20|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|45621.3|45601.3|3
1642022370000|2022-01-12 21:19:30|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|45623.8|45603.8|5
1642022400000|2022-01-12 21:20:00|||||||||1
1642022410000|2022-01-12 21:20:10|||||||||1
1642022440000|2022-01-12 21:20:40|45622.5|45602.5|45625|45605|45625|45605|45622.5|45602.5|3
1642022450000|2022-01-12 21:20:50|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|6
1642022460000|2022-01-12 21:21:00|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|8
1642022480000|2022-01-12 21:21:20|45632.5|45612.5|45631.3|45611.3|45632.5|45612.5|45631.3|45611.3|3
1642022490000|2022-01-12 21:21:30|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45631.3|45611.3|1
1642022500000|2022-01-12 21:21:40|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|0
1642022510000|2022-01-12 21:21:50|45632.5|45612.5|45631.3|45611.3|45632.5|45612.5|45631.3|45611.3|5
1642022520000|2022-01-12 21:22:00|45635|45615|45635|45615|45635|45615|45635|45615|0
1642022540000|2022-01-12 21:22:20|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|1
1642022550000|2022-01-12 21:22:30|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|45631.3|45611.3|0
1642022560000|2022-01-12 21:22:40|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|1
1642022570000|2022-01-12 21:22:50|45630|45610|45630|45610|45631.3|45611.3|45630|45610|0
1642022580000|2022-01-12 21:23:00|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|45632.5|45612.5|0
1642022600000|2022-01-12 21:23:20|45630|45610|45630|45610|45630|45610|45630|45610|3
1642022650000|2022-01-12 21:24:10|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|1
1642022660000|2022-01-12 21:24:20|45630|45610|45630|45610|45630|45610|45630|45610|1
1642022670000|2022-01-12 21:24:30|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|1
1642022730000|2022-01-12 21:25:30|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|0
1642022760000|2022-01-12 21:26:00|45630|45610|45630|45610|45630|45610|45627.5|45607.5|4
1642022810000|2022-01-12 21:26:50|||||||||1
1642022860000|2022-01-12 21:27:40|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|1
1642022880000|2022-01-12 21:28:00|||||||||5
1642022890000|2022-01-12 21:28:10|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|45626.3|45606.3|2
1642022900000|2022-01-12 21:28:20|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45626.3|45606.3|4
1642022910000|2022-01-12 21:28:30|45626.3|45606.3|45627.5|45607.5|45627.5|45607.5|45626.3|45606.3|2
1642022920000|2022-01-12 21:28:40|||||||||1
1642022930000|2022-01-12 21:28:50|45625|45605|45625|45605|45625|45605|45625|45605|1
1642022940000|2022-01-12 21:29:00|45618.8|45598.8|45615|45595|45618.8|45598.8|45615|45595|7
1642022950000|2022-01-12 21:29:10|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|45608.8|45588.8|3
1642022970000|2022-01-12 21:29:30|45611.3|45591.3|45611.3|45591.3|45611.3|45591.3|45610|45590|4
1642023000000|2022-01-12 21:30:00|45612.5|45592.5|45622.5|45602.5|45622.5|45602.5|45612.5|45592.5|10
1642023040000|2022-01-12 21:30:40|45620|45600|45618.8|45598.8|45620|45600|45618.8|45598.8|3
1642023050000|2022-01-12 21:30:50|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1642023060000|2022-01-12 21:31:00|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|0
1642023070000|2022-01-12 21:31:10|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1642023090000|2022-01-12 21:31:30|45618.8|45598.8|45618.8|45598.8|45618.8|45598.8|45617.5|45597.5|0
1642023150000|2022-01-12 21:32:30|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1642023160000|2022-01-12 21:32:40|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|45616.3|45596.3|3
1642023190000|2022-01-12 21:33:10|45615|45595|45616.3|45596.3|45616.3|45596.3|45615|45595|4
1642023200000|2022-01-12 21:33:20|45615|45595|45612.5|45592.5|45615|45595|45612.5|45592.5|1
1642023210000|2022-01-12 21:33:30|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|0
1642023220000|2022-01-12 21:33:40|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|0
1642023240000|2022-01-12 21:34:00|45606.3|45586.3|45607.5|45587.5|45607.5|45587.5|45606.3|45586.3|1
1642023270000|2022-01-12 21:34:30|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1642023280000|2022-01-12 21:34:40|45605|45585|45605|45585|45605|45585|45605|45585|0
1642023290000|2022-01-12 21:34:50|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|0
1642023300000|2022-01-12 21:35:00|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|3
1642023320000|2022-01-12 21:35:20|||||||||1
1642023340000|2022-01-12 21:35:40|45610|45590|45611.3|45591.3|45611.3|45591.3|45610|45590|0
1642023360000|2022-01-12 21:36:00|45608.8|45588.8|45611.3|45591.3|45611.3|45591.3|45607.5|45587.5|7
1642023370000|2022-01-12 21:36:10|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|45608.8|45588.8|0
1642023380000|2022-01-12 21:36:20|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|45607.5|45587.5|0
1642023400000|2022-01-12 21:36:40|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|45606.3|45586.3|0
1642023420000|2022-01-12 21:37:00|45607.5|45587.5|45606.3|45586.3|45608.8|45588.8|45606.3|45586.3|1
1642023430000|2022-01-12 21:37:10|45605|45585|45603.8|45583.8|45606.3|45586.3|45603.8|45583.8|1
1642023450000|2022-01-12 21:37:30|45605|45585|45603.8|45583.8|45605|45585|45603.8|45583.8|2
1642023460000|2022-01-12 21:37:40|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|45602.5|45582.5|1
1642023470000|2022-01-12 21:37:50|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|45603.8|45583.8|6
1642023480000|2022-01-12 21:38:00|||||||||1
1642023490000|2022-01-12 21:38:10|45601.3|45581.3|45600|45580|45601.3|45581.3|45600|45580|1
1642023510000|2022-01-12 21:38:30|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|1
1642023530000|2022-01-12 21:38:50|45597.5|45577.5|45596.3|45576.3|45597.5|45577.5|45596.3|45576.3|0
1642023540000|2022-01-12 21:39:00|||||||||2
1642023550000|2022-01-12 21:39:10|||||||||1
1642023560000|2022-01-12 21:39:20|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|1
1642023580000|2022-01-12 21:39:40|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|3
1642023590000|2022-01-12 21:39:50|45585|45565|45585|45565|45585|45565|45585|45565|0
1642023600000|2022-01-12 21:40:00|45586.3|45566.3|45587.5|45567.5|45587.5|45567.5|45586.3|45566.3|1
1642023610000|2022-01-12 21:40:10|45586.3|45566.3|45583.8|45563.8|45587.5|45567.5|45581.3|45561.3|7
1642023620000|2022-01-12 21:40:20|||||||||1
1642023640000|2022-01-12 21:40:40|45585|45565|45582.5|45562.5|45585|45565|45582.5|45562.5|2
1642023660000|2022-01-12 21:41:00|45583.8|45563.8|45588.8|45568.8|45588.8|45568.8|45583.8|45563.8|5
1642023680000|2022-01-12 21:41:20|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|4
1642023690000|2022-01-12 21:41:30|45590|45570|45590|45570|45590|45570|45590|45570|0
1642023710000|2022-01-12 21:41:50|45591.3|45571.3|45587.5|45567.5|45591.3|45571.3|45587.5|45567.5|1
1642023730000|2022-01-12 21:42:10|45588.8|45568.8|45588.8|45568.8|45588.8|45568.8|45588.8|45568.8|0
1642023750000|2022-01-12 21:42:30|45587.5|45567.5|45588.8|45568.8|45590|45570|45587.5|45567.5|3
1642023760000|2022-01-12 21:42:40|45587.5|45567.5|45588.8|45568.8|45588.8|45568.8|45586.3|45566.3|0
1642023770000|2022-01-12 21:42:50|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|45586.3|45566.3|4
1642023780000|2022-01-12 21:43:00|45590|45570|45591.3|45571.3|45593.8|45573.8|45588.8|45568.8|9
1642023830000|2022-01-12 21:43:50|45593.8|45573.8|45596.3|45576.3|45596.3|45576.3|45593.8|45573.8|1
1642023840000|2022-01-12 21:44:00|||||||||1
1642023850000|2022-01-12 21:44:10|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|1
1642023920000|2022-01-12 21:45:20|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|1
1642023930000|2022-01-12 21:45:30|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|0
1642023940000|2022-01-12 21:45:40|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|2
1642023950000|2022-01-12 21:45:50|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|1
1642023960000|2022-01-12 21:46:00|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|0
1642023970000|2022-01-12 21:46:10|45595|45575|45595|45575|45595|45575|45595|45575|0
1642023990000|2022-01-12 21:46:30|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|0
1642024000000|2022-01-12 21:46:40|45595|45575|45595|45575|45595|45575|45595|45575|0
1642024010000|2022-01-12 21:46:50|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|0
1642024020000|2022-01-12 21:47:00|45595|45575|45598.8|45578.8|45598.8|45578.8|45595|45575|0
1642024110000|2022-01-12 21:48:30|||||||||5
1642024120000|2022-01-12 21:48:40|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|0
1642024130000|2022-01-12 21:48:50|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|45598.8|45578.8|0
1642024140000|2022-01-12 21:49:00|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|45597.5|45577.5|0
1642024150000|2022-01-12 21:49:10|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|45596.3|45576.3|2
1642024170000|2022-01-12 21:49:30|45595|45575|45595|45575|45595|45575|45595|45575|0
1642024180000|2022-01-12 21:49:40|45593.8|45573.8|45592.5|45572.5|45593.8|45573.8|45592.5|45572.5|0
1642024190000|2022-01-12 21:49:50|45591.3|45571.3|45590|45570|45591.3|45571.3|45590|45570|2
1642024200000|2022-01-12 21:50:00|45588.8|45568.8|45582.5|45562.5|45588.8|45568.8|45582.5|45562.5|17
1642024210000|2022-01-12 21:50:10|45585|45565|45582.5|45562.5|45585|45565|45582.5|45562.5|2
1642024220000|2022-01-12 21:50:20|45580|45560|45578.8|45558.8|45582.5|45562.5|45578.8|45558.8|2
1642024230000|2022-01-12 21:50:30|45580|45560|45580|45560|45580|45560|45580|45560|0
1642024240000|2022-01-12 21:50:40|45582.5|45562.5|45585|45565|45585|45565|45582.5|45562.5|2
1642024250000|2022-01-12 21:50:50|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|0
1642024260000|2022-01-12 21:51:00|45585|45565|45580|45560|45585|45565|45578.8|45558.8|7
1642024270000|2022-01-12 21:51:10|45581.3|45561.3|45580|45560|45581.3|45561.3|45580|45560|3
1642024280000|2022-01-12 21:51:20|45581.3|45561.3|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|1
1642024290000|2022-01-12 21:51:30|45582.5|45562.5|45580|45560|45582.5|45562.5|45580|45560|1
1642024300000|2022-01-12 21:51:40|45578.8|45558.8|45577.5|45557.5|45580|45560|45577.5|45557.5|3
1642024310000|2022-01-12 21:51:50|45578.8|45558.8|45580|45560|45582.5|45562.5|45578.8|45558.8|10
1642024320000|2022-01-12 21:52:00|45582.5|45562.5|45580|45560|45582.5|45562.5|45580|45560|1
1642024340000|2022-01-12 21:52:20|||||||||1
1642024350000|2022-01-12 21:52:30|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|0
1642024360000|2022-01-12 21:52:40|45580|45560|45585|45565|45585|45565|45580|45560|5
1642024400000|2022-01-12 21:53:20|45583.8|45563.8|45582.5|45562.5|45583.8|45563.8|45582.5|45562.5|1
1642024410000|2022-01-12 21:53:30|45583.8|45563.8|45585|45565|45585|45565|45583.8|45563.8|3
1642024420000|2022-01-12 21:53:40|45586.3|45566.3|45587.5|45567.5|45587.5|45567.5|45586.3|45566.3|0
1642024430000|2022-01-12 21:53:50|45586.3|45566.3|45580|45560|45587.5|45567.5|45578.8|45558.8|5
1642024440000|2022-01-12 21:54:00|45581.3|45561.3|45580|45560|45581.3|45561.3|45578.8|45558.8|2
1642024450000|2022-01-12 21:54:10|45578.8|45558.8|45577.5|45557.5|45580|45560|45577.5|45557.5|12
1642024470000|2022-01-12 21:54:30|45570|45550|45570|45550|45570|45550|45570|45550|7
1642024480000|2022-01-12 21:54:40|||||||||2
1642024490000|2022-01-12 21:54:50|45568.8|45548.8|45566.3|45546.3|45568.8|45548.8|45566.3|45546.3|4
1642024500000|2022-01-12 21:55:00|||||||||8
1642024510000|2022-01-12 21:55:10|45565|45545|45565|45545|45565|45545|45565|45545|3
1642024550000|2022-01-12 21:55:50|45563.8|45543.8|45565|45545|45565|45545|45563.8|45543.8|1
1642024560000|2022-01-12 21:56:00|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|1
1642024570000|2022-01-12 21:56:10|45558.8|45538.8|45551.3|45531.3|45558.8|45538.8|45551.3|45531.3|2
1642024580000|2022-01-12 21:56:20|45552.5|45532.5|45547.5|45527.5|45552.5|45532.5|45547.5|45527.5|5
1642024610000|2022-01-12 21:56:50|45552.5|45532.5|45553.8|45533.8|45553.8|45533.8|45552.5|45532.5|6
1642024620000|2022-01-12 21:57:00|45555|45535|45556.3|45536.3|45556.3|45536.3|45555|45535|2
1642024630000|2022-01-12 21:57:10|45557.5|45537.5|45560|45540|45560|45540|45557.5|45537.5|1
1642024640000|2022-01-12 21:57:20|45561.3|45541.3|45557.5|45537.5|45561.3|45541.3|45557.5|45537.5|1
1642024650000|2022-01-12 21:57:30|||||||||1
1642024660000|2022-01-12 21:57:40|45555|45535|45555|45535|45555|45535|45555|45535|1
1642024670000|2022-01-12 21:57:50|||||||||4
1642024680000|2022-01-12 21:58:00|||||||||1
1642024700000|2022-01-12 21:58:20|45552.5|45532.5|45553.8|45533.8|45553.8|45533.8|45552.5|45532.5|0
1642024710000|2022-01-12 21:58:30|45555|45535|45552.5|45532.5|45555|45535|45552.5|45532.5|0
1642024720000|2022-01-12 21:58:40|45551.3|45531.3|45550|45530|45552.5|45532.5|45550|45530|0
1642024730000|2022-01-12 21:58:50|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|0
1642024740000|2022-01-12 21:59:00|45551.3|45531.3|45553.8|45533.8|45553.8|45533.8|45550|45530|1
1642024760000|2022-01-12 21:59:20|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|45552.5|45532.5|1
1642024770000|2022-01-12 21:59:30|45550|45530|45550|45530|45550|45530|45548.8|45528.8|9
1642024780000|2022-01-12 21:59:40|45551.3|45531.3|45552.5|45532.5|45552.5|45532.5|45550|45530|3
1642024790000|2022-01-12 21:59:50|45553.8|45533.8|45555|45535|45555|45535|45553.8|45533.8|0
1642028400000|2022-01-12 23:00:00|45397.6|45377.6|45400.1|45380.1|45400.1|45380.1|45397.6|45377.6|1
1642028410000|2022-01-12 23:00:10|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|32
1642028420000|2022-01-12 23:00:20|45575|45555|45570|45550|45575|45555|45570|45550|4
1642028440000|2022-01-12 23:00:40|45572.5|45552.5|45573.8|45553.8|45575|45555|45572.5|45552.5|0
1642028450000|2022-01-12 23:00:50|45575|45555|45565|45545|45575|45555|45565|45545|4
1642028460000|2022-01-12 23:01:00|45566.3|45546.3|45570|45550|45570|45550|45565|45545|1
1642028480000|2022-01-12 23:01:20|45567.5|45547.5|45568.8|45548.8|45570|45550|45567.5|45547.5|3
1642028490000|2022-01-12 23:01:30|45567.5|45547.5|45570|45550|45570|45550|45567.5|45547.5|6
1642028500000|2022-01-12 23:01:40|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|1
1642028510000|2022-01-12 23:01:50|45570|45550|45567.5|45547.5|45570|45550|45567.5|45547.5|0
1642028520000|2022-01-12 23:02:00|45570|45550|45567.5|45547.5|45572.5|45552.5|45567.5|45547.5|11
1642028540000|2022-01-12 23:02:20|45570|45550|45572.5|45552.5|45572.5|45552.5|45570|45550|4
1642028550000|2022-01-12 23:02:30|45573.8|45553.8|45572.5|45552.5|45573.8|45553.8|45572.5|45552.5|5
1642028560000|2022-01-12 23:02:40|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|5
1642028580000|2022-01-12 23:03:00|45575|45555|45577.5|45557.5|45577.5|45557.5|45575|45555|1
1642028590000|2022-01-12 23:03:10|45580|45560|45580|45560|45580|45560|45580|45560|3
1642028610000|2022-01-12 23:03:30|||||||||1
1642028630000|2022-01-12 23:03:50|||||||||1
1642028640000|2022-01-12 23:04:00|||||||||1
1642028660000|2022-01-12 23:04:20|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|2
1642028670000|2022-01-12 23:04:30|45578.8|45558.8|45576.3|45556.3|45578.8|45558.8|45576.3|45556.3|0
1642028680000|2022-01-12 23:04:40|45575|45555|45575|45555|45575|45555|45575|45555|0
1642028690000|2022-01-12 23:04:50|||||||||3
1642028700000|2022-01-12 23:05:00|||||||||1
1642028720000|2022-01-12 23:05:20|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|2
1642028730000|2022-01-12 23:05:30|45570|45550|45563.8|45543.8|45570|45550|45563.8|45543.8|8
1642028790000|2022-01-12 23:06:30|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|1
1642028810000|2022-01-12 23:06:50|45560|45540|45558.8|45538.8|45560|45540|45558.8|45538.8|7
1642028820000|2022-01-12 23:07:00|45557.5|45537.5|45557.5|45537.5|45557.5|45537.5|45557.5|45537.5|0
1642028830000|2022-01-12 23:07:10|45547.5|45527.5|45547.5|45527.5|45547.5|45527.5|45547.5|45527.5|1
1642028840000|2022-01-12 23:07:20|45545|45525|45545|45525|45545|45525|45545|45525|1
1642028850000|2022-01-12 23:07:30|45540|45520|45540|45520|45540|45520|45540|45520|5
1642028860000|2022-01-12 23:07:40|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|0
1642028880000|2022-01-12 23:08:00|45540|45520|45540|45520|45540|45520|45540|45520|0
1642028890000|2022-01-12 23:08:10|45537.5|45517.5|45535|45515|45537.5|45517.5|45535|45515|1
1642028920000|2022-01-12 23:08:40|45536.3|45516.3|45538.8|45518.8|45538.8|45518.8|45536.3|45516.3|3
1642028930000|2022-01-12 23:08:50|45540|45520|45540|45520|45540|45520|45540|45520|0
1642028940000|2022-01-12 23:09:00|45542.5|45522.5|45545|45525|45545|45525|45542.5|45522.5|0
1642029020000|2022-01-12 23:10:20|45540|45520|45537.5|45517.5|45540|45520|45537.5|45517.5|1
1642029030000|2022-01-12 23:10:30|45535|45515|45535|45515|45535|45515|45535|45515|2
1642029040000|2022-01-12 23:10:40|45532.5|45512.5|45535|45515|45535|45515|45532.5|45512.5|3
1642029080000|2022-01-12 23:11:20|||||||||1
1642029090000|2022-01-12 23:11:30|||||||||1
1642029110000|2022-01-12 23:11:50|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|2
1642029120000|2022-01-12 23:12:00|45540|45520|45540|45520|45540|45520|45540|45520|1
1642029140000|2022-01-12 23:12:20|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|2
1642029150000|2022-01-12 23:12:30|45547.5|45527.5|45547.5|45527.5|45550|45530|45547.5|45527.5|7
1642029160000|2022-01-12 23:12:40|45545|45525|45545|45525|45545|45525|45545|45525|0
1642029170000|2022-01-12 23:12:50|||||||||2
1642029180000|2022-01-12 23:13:00|45542.5|45522.5|45545|45525|45545|45525|45540|45520|5
1642029190000|2022-01-12 23:13:10|45547.5|45527.5|45547.5|45527.5|45550|45530|45546.3|45526.3|0
1642029210000|2022-01-12 23:13:30|||||||||1
1642029220000|2022-01-12 23:13:40|||||||||1
1642029320000|2022-01-12 23:15:20|||||||||1
1642029340000|2022-01-12 23:15:40|45542.5|45522.5|45541.3|45521.3|45542.5|45522.5|45541.3|45521.3|4
1642029380000|2022-01-12 23:16:20|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|2
1642029390000|2022-01-12 23:16:30|45540|45520|45538.8|45518.8|45540|45520|45538.8|45518.8|2
1642029400000|2022-01-12 23:16:40|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|0
1642029410000|2022-01-12 23:16:50|45540|45520|45540|45520|45540|45520|45540|45520|3
1642029430000|2022-01-12 23:17:10|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1642029440000|2022-01-12 23:17:20|45545|45525|45543.8|45523.8|45545|45525|45543.8|45523.8|0
1642029450000|2022-01-12 23:17:30|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|0
1642029480000|2022-01-12 23:18:00|45541.3|45521.3|45541.3|45521.3|45542.5|45522.5|45541.3|45521.3|0
1642029510000|2022-01-12 23:18:30|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|3
1642029520000|2022-01-12 23:18:40|45545|45525|45545|45525|45545|45525|45545|45525|0
1642029530000|2022-01-12 23:18:50|45550|45530|45551.3|45531.3|45551.3|45531.3|45550|45530|0
1642029540000|2022-01-12 23:19:00|||||||||1
1642029560000|2022-01-12 23:19:20|45552.5|45532.5|45555|45535|45555|45535|45552.5|45532.5|1
1642029570000|2022-01-12 23:19:30|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|0
1642029610000|2022-01-12 23:20:10|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|0
1642029620000|2022-01-12 23:20:20|||||||||1
1642029630000|2022-01-12 23:20:30|45560|45540|45558.8|45538.8|45561.3|45541.3|45558.8|45538.8|0
1642029640000|2022-01-12 23:20:40|45560|45540|45558.8|45538.8|45560|45540|45558.8|45538.8|0
1642029680000|2022-01-12 23:21:20|||||||||1
1642029690000|2022-01-12 23:21:30|45560|45540|45570|45550|45570|45550|45560|45540|7
1642029700000|2022-01-12 23:21:40|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|1
1642029710000|2022-01-12 23:21:50|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|0
1642029720000|2022-01-12 23:22:00|45573.8|45553.8|45573.8|45553.8|45573.8|45553.8|45573.8|45553.8|0
1642029760000|2022-01-12 23:22:40|||||||||1
1642029770000|2022-01-12 23:22:50|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|1
1642029780000|2022-01-12 23:23:00|45573.8|45553.8|45573.8|45553.8|45573.8|45553.8|45573.8|45553.8|1
1642029820000|2022-01-12 23:23:40|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|2
1642029840000|2022-01-12 23:24:00|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|1
1642029880000|2022-01-12 23:24:40|45580|45560|45581.3|45561.3|45581.3|45561.3|45580|45560|0
1642029890000|2022-01-12 23:24:50|||||||||1
1642029900000|2022-01-12 23:25:00|45582.5|45562.5|45580|45560|45582.5|45562.5|45580|45560|3
1642029910000|2022-01-12 23:25:10|45585|45565|45585|45565|45585|45565|45585|45565|1
1642029920000|2022-01-12 23:25:20|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|45583.8|45563.8|1
1642029930000|2022-01-12 23:25:30|45581.3|45561.3|45572.5|45552.5|45581.3|45561.3|45572.5|45552.5|7
1642029950000|2022-01-12 23:25:50|45570|45550|45570|45550|45570|45550|45570|45550|3
1642029960000|2022-01-12 23:26:00|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|0
1642029990000|2022-01-12 23:26:30|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|1
1642030010000|2022-01-12 23:26:50|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|3
1642030020000|2022-01-12 23:27:00|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|0
1642030090000|2022-01-12 23:28:10|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|1
1642030110000|2022-01-12 23:28:30|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|45568.8|45548.8|1
1642030140000|2022-01-12 23:29:00|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|45563.8|45543.8|0
1642030150000|2022-01-12 23:29:10|45567.5|45547.5|45563.8|45543.8|45567.5|45547.5|45563.8|45543.8|0
1642030180000|2022-01-12 23:29:40|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|2
1642030190000|2022-01-12 23:29:50|45557.5|45537.5|45558.8|45538.8|45558.8|45538.8|45556.3|45536.3|0
1642030200000|2022-01-12 23:30:00|45561.3|45541.3|45563.8|45543.8|45563.8|45543.8|45561.3|45541.3|8
1642030210000|2022-01-12 23:30:10|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|45561.3|45541.3|1
1642030250000|2022-01-12 23:30:50|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|1
1642030260000|2022-01-12 23:31:00|45555|45535|45553.8|45533.8|45556.3|45536.3|45553.8|45533.8|1
1642030280000|2022-01-12 23:31:20|||||||||1
1642030290000|2022-01-12 23:31:30|45555|45535|45556.3|45536.3|45556.3|45536.3|45555|45535|0
1642030310000|2022-01-12 23:31:50|||||||||1
1642030330000|2022-01-12 23:32:10|45553.8|45533.8|45553.8|45533.8|45553.8|45533.8|45553.8|45533.8|1
1642030350000|2022-01-12 23:32:30|45555|45535|45558.8|45538.8|45558.8|45538.8|45555|45535|0
1642030360000|2022-01-12 23:32:40|||||||||2
1642030410000|2022-01-12 23:33:30|45557.5|45537.5|45553.8|45533.8|45557.5|45537.5|45553.8|45533.8|1
1642030430000|2022-01-12 23:33:50|45551.3|45531.3|45543.8|45523.8|45551.3|45531.3|45543.8|45523.8|9
1642030440000|2022-01-12 23:34:00|45542.5|45522.5|45542.5|45522.5|45542.5|45522.5|45541.3|45521.3|1
1642030480000|2022-01-12 23:34:40|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|0
1642030490000|2022-01-12 23:34:50|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|1
1642030510000|2022-01-12 23:35:10|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|0
1642030520000|2022-01-12 23:35:20|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|0
1642030540000|2022-01-12 23:35:40|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|45538.8|45518.8|1
1642030560000|2022-01-12 23:36:00|||||||||1
1642030580000|2022-01-12 23:36:20|45540|45520|45536.3|45516.3|45540|45520|45536.3|45516.3|1
1642030590000|2022-01-12 23:36:30|45538.8|45518.8|45536.3|45516.3|45538.8|45518.8|45536.3|45516.3|0
1642030600000|2022-01-12 23:36:40|45537.5|45517.5|45538.8|45518.8|45538.8|45518.8|45537.5|45517.5|0
1642030610000|2022-01-12 23:36:50|||||||||2
1642030660000|2022-01-12 23:37:40|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|45541.3|45521.3|0
1642030730000|2022-01-12 23:38:50|||||||||1
1642030740000|2022-01-12 23:39:00|||||||||1
1642030760000|2022-01-12 23:39:20|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|45537.5|45517.5|3
1642030770000|2022-01-12 23:39:30|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|45536.3|45516.3|1
1642030780000|2022-01-12 23:39:40|45535|45515|45535|45515|45535|45515|45535|45515|0
1642030790000|2022-01-12 23:39:50|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|2
1642030840000|2022-01-12 23:40:40|||||||||1
1642030850000|2022-01-12 23:40:50|45526.3|45506.3|45527.5|45507.5|45527.5|45507.5|45526.3|45506.3|1
1642030860000|2022-01-12 23:41:00|45526.3|45506.3|45526.3|45506.3|45526.3|45506.3|45526.3|45506.3|0
1642030880000|2022-01-12 23:41:20|||||||||1
1642030910000|2022-01-12 23:41:50|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|4
1642030920000|2022-01-12 23:42:00|45525|45505|45523.8|45503.8|45526.3|45506.3|45523.8|45503.8|1
1642030950000|2022-01-12 23:42:30|45525|45505|45526.3|45506.3|45526.3|45506.3|45525|45505|0
1642030970000|2022-01-12 23:42:50|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|0
1642030980000|2022-01-12 23:43:00|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|0
1642031010000|2022-01-12 23:43:30|||||||||1
1642031020000|2022-01-12 23:43:40|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|1
1642031040000|2022-01-12 23:44:00|45522.5|45502.5|45521.3|45501.3|45522.5|45502.5|45521.3|45501.3|0
1642031050000|2022-01-12 23:44:10|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|1
1642031060000|2022-01-12 23:44:20|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|0
1642031080000|2022-01-12 23:44:40|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|0
1642031090000|2022-01-12 23:44:50|45522.5|45502.5|45521.3|45501.3|45522.5|45502.5|45521.3|45501.3|0
1642031100000|2022-01-12 23:45:00|45522.5|45502.5|45520|45500|45523.8|45503.8|45520|45500|2
1642031110000|2022-01-12 23:45:10|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|0
1642031120000|2022-01-12 23:45:20|45516.3|45496.3|45517.5|45497.5|45517.5|45497.5|45515|45495|1
1642031130000|2022-01-12 23:45:30|45516.2|45496.2|45515|45495|45516.2|45496.2|45515|45495|0
1642031140000|2022-01-12 23:45:40|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1642031150000|2022-01-12 23:45:50|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|0
1642031160000|2022-01-12 23:46:00|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1642031170000|2022-01-12 23:46:10|45515|45495|45517.5|45497.5|45517.5|45497.5|45515|45495|1
1642031180000|2022-01-12 23:46:20|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|2
1642031200000|2022-01-12 23:46:40|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|45521.2|45501.2|1
1642031210000|2022-01-12 23:46:50|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|3
1642031220000|2022-01-12 23:47:00|||||||||1
1642031230000|2022-01-12 23:47:10|||||||||5
1642031240000|2022-01-12 23:47:20|45521.2|45501.2|45523.7|45503.7|45523.7|45503.7|45521.2|45501.2|1
1642031310000|2022-01-12 23:48:30|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|3
1642031330000|2022-01-12 23:48:50|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45526.2|45506.2|0
1642031350000|2022-01-12 23:49:10|45527.5|45507.5|45523.7|45503.7|45527.5|45507.5|45520|45500|4
1642031360000|2022-01-12 23:49:20|45521.2|45501.2|45518.7|45498.7|45521.2|45501.2|45518.7|45498.7|1
1642031380000|2022-01-12 23:49:40|||||||||1
1642031390000|2022-01-12 23:49:50|45520|45500|45518.7|45498.7|45522.5|45502.5|45518.7|45498.7|2
1642031400000|2022-01-12 23:50:00|||||||||1
1642031420000|2022-01-12 23:50:20|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|0
1642031430000|2022-01-12 23:50:30|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|0
1642031450000|2022-01-12 23:50:50|45520|45500|45518.7|45498.7|45521.2|45501.2|45518.7|45498.7|1
1642031460000|2022-01-12 23:51:00|45516.2|45496.2|45518.7|45498.7|45518.7|45498.7|45516.2|45496.2|0
1642031470000|2022-01-12 23:51:10|45517.5|45497.5|45516.2|45496.2|45518.7|45498.7|45516.2|45496.2|1
1642031510000|2022-01-12 23:51:50|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|2
1642031520000|2022-01-12 23:52:00|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|8
1642031530000|2022-01-12 23:52:10|||||||||3
1642031600000|2022-01-12 23:53:20|||||||||1
1642031610000|2022-01-12 23:53:30|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1642031620000|2022-01-12 23:53:40|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|0
1642031630000|2022-01-12 23:53:50|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1642031640000|2022-01-12 23:54:00|45511.2|45491.2|45512.5|45492.5|45512.5|45492.5|45511.2|45491.2|3
1642031660000|2022-01-12 23:54:20|45515|45495|45516.2|45496.2|45516.2|45496.2|45515|45495|1
1642031670000|2022-01-12 23:54:30|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|1
1642031700000|2022-01-12 23:55:00|||||||||1
1642031710000|2022-01-12 23:55:10|||||||||2
1642031740000|2022-01-12 23:55:40|45520|45500|45528.7|45508.7|45528.7|45508.7|45520|45500|3
1642031750000|2022-01-12 23:55:50|45526.2|45506.2|45523.7|45503.7|45526.2|45506.2|45523.7|45503.7|0
1642031770000|2022-01-12 23:56:10|45522.5|45502.5|45521.2|45501.2|45522.5|45502.5|45521.2|45501.2|0
1642031800000|2022-01-12 23:56:40|||||||||1
1642031810000|2022-01-12 23:56:50|||||||||3
1642031820000|2022-01-12 23:57:00|45520|45500|45518.7|45498.7|45520|45500|45518.7|45498.7|0
1642031830000|2022-01-12 23:57:10|45521.2|45501.2|45518.7|45498.7|45523.7|45503.7|45518.7|45498.7|0
1642031840000|2022-01-12 23:57:20|45520|45500|45528.7|45508.7|45528.7|45508.7|45520|45500|0
1642031860000|2022-01-12 23:57:40|||||||||1
1642031880000|2022-01-12 23:58:00|45530|45510|45528.7|45508.7|45531.2|45511.2|45528.7|45508.7|1
1642031890000|2022-01-12 23:58:10|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|1
1642031900000|2022-01-12 23:58:20|45533.7|45513.7|45531.2|45511.2|45533.7|45513.7|45531.2|45511.2|0
1642031910000|2022-01-12 23:58:30|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|0
1642031920000|2022-01-12 23:58:40|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|45531.2|45511.2|0
1642031930000|2022-01-12 23:58:50|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|1
1642031940000|2022-01-12 23:59:00|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|45536.2|45516.2|0
1642031990000|2022-01-12 23:59:50|45543.7|45523.7|45551.2|45531.2|45551.2|45531.2|45543.7|45523.7|10
1642032000000|2022-01-13 00:00:00|45543.7|45523.7|45542.5|45522.5|45543.7|45523.7|45542.5|45522.5|17
1642032010000|2022-01-13 00:00:10|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|2
1642032020000|2022-01-13 00:00:20|45545|45525|45545|45525|45545|45525|45545|45525|6
1642032030000|2022-01-13 00:00:30|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|45543.7|45523.7|0
1642032070000|2022-01-13 00:01:10|45545|45525|45548.7|45528.7|45548.7|45528.7|45545|45525|2
1642032090000|2022-01-13 00:01:30|45550|45530|45548.7|45528.7|45550|45530|45548.7|45528.7|0
1642032100000|2022-01-13 00:01:40|45547.5|45527.5|45548.7|45528.7|45548.7|45528.7|45547.5|45527.5|0
1642032110000|2022-01-13 00:01:50|45550|45530|45551.2|45531.2|45551.2|45531.2|45550|45530|0
1642032130000|2022-01-13 00:02:10|45548.7|45528.7|45546.2|45526.2|45548.7|45528.7|45546.2|45526.2|3
1642032150000|2022-01-13 00:02:30|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|45548.7|45528.7|3
1642032160000|2022-01-13 00:02:40|45551.2|45531.2|45553.7|45533.7|45553.7|45533.7|45551.2|45531.2|4
1642032170000|2022-01-13 00:02:50|45552.5|45532.5|45557.5|45537.5|45557.5|45537.5|45552.5|45532.5|2
1642032210000|2022-01-13 00:03:30|||||||||1
1642032230000|2022-01-13 00:03:50|45561.2|45541.2|45557.5|45537.5|45561.2|45541.2|45557.5|45537.5|0
1642032240000|2022-01-13 00:04:00|45558.7|45538.7|45563.7|45543.7|45563.7|45543.7|45557.5|45537.5|0
1642032250000|2022-01-13 00:04:10|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|2
1642032260000|2022-01-13 00:04:20|45571.2|45551.2|45570|45550|45571.2|45551.2|45570|45550|1
1642032270000|2022-01-13 00:04:30|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45566.2|45546.2|0
1642032300000|2022-01-13 00:05:00|45567.5|45547.5|45558.7|45538.7|45567.5|45547.5|45558.7|45538.7|3
1642032310000|2022-01-13 00:05:10|45561.2|45541.2|45563.7|45543.7|45563.7|45543.7|45561.2|45541.2|0
1642032320000|2022-01-13 00:05:20|45565|45545|45568.7|45548.7|45568.7|45548.7|45565|45545|0
1642032330000|2022-01-13 00:05:30|45565|45545|45568.7|45548.7|45568.7|45548.7|45563.7|45543.7|1
1642032350000|2022-01-13 00:05:50|45570|45550|45570|45550|45570|45550|45570|45550|1
1642032360000|2022-01-13 00:06:00|45568.7|45548.7|45573.7|45553.7|45577.5|45557.5|45568.7|45548.7|3
1642032370000|2022-01-13 00:06:10|45575|45555|45571.2|45551.2|45575|45555|45571.2|45551.2|2
1642032380000|2022-01-13 00:06:20|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|1
1642032400000|2022-01-13 00:06:40|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|1
1642032410000|2022-01-13 00:06:50|45570|45550|45571.2|45551.2|45571.2|45551.2|45570|45550|0
1642032420000|2022-01-13 00:07:00|45572.5|45552.5|45573.7|45553.7|45573.7|45553.7|45572.5|45552.5|0
1642032430000|2022-01-13 00:07:10|45572.5|45552.5|45568.7|45548.7|45572.5|45552.5|45568.7|45548.7|0
1642032440000|2022-01-13 00:07:20|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|0
1642032450000|2022-01-13 00:07:30|45570|45550|45581.2|45561.2|45581.2|45561.2|45570|45550|8
1642032470000|2022-01-13 00:07:50|||||||||2
1642032490000|2022-01-13 00:08:10|45580|45560|45581.2|45561.2|45581.2|45561.2|45580|45560|2
1642032500000|2022-01-13 00:08:20|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|2
1642032510000|2022-01-13 00:08:30|||||||||2
1642032540000|2022-01-13 00:09:00|45582.5|45562.5|45583.7|45563.7|45583.7|45563.7|45582.5|45562.5|1
1642032550000|2022-01-13 00:09:10|45582.5|45562.5|45581.2|45561.2|45582.5|45562.5|45581.2|45561.2|0
1642032560000|2022-01-13 00:09:20|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|45583.7|45563.7|1
1642032580000|2022-01-13 00:09:40|45585|45565|45586.2|45566.2|45586.2|45566.2|45585|45565|0
1642032590000|2022-01-13 00:09:50|||||||||1
1642032600000|2022-01-13 00:10:00|||||||||4
1642032630000|2022-01-13 00:10:30|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|0
1642032640000|2022-01-13 00:10:40|45591.2|45571.2|45588.7|45568.7|45591.2|45571.2|45588.7|45568.7|2
1642032650000|2022-01-13 00:10:50|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|45588.7|45568.7|3
1642032660000|2022-01-13 00:11:00|45592.5|45572.5|45592.5|45572.5|45593.7|45573.7|45592.5|45572.5|1
1642032670000|2022-01-13 00:11:10|45593.7|45573.7|45596.2|45576.2|45596.2|45576.2|45593.7|45573.7|3
1642032690000|2022-01-13 00:11:30|45592.5|45572.5|45580|45560|45592.5|45572.5|45580|45560|6
1642032700000|2022-01-13 00:11:40|45577.5|45557.5|45571.2|45551.2|45577.5|45557.5|45571.2|45551.2|2
1642032710000|2022-01-13 00:11:50|45567.5|45547.5|45578.7|45558.7|45578.7|45558.7|45563.7|45543.7|16
1642032720000|2022-01-13 00:12:00|45610|45590|45593.7|45573.7|45610|45590|45593.7|45573.7|15
1642032730000|2022-01-13 00:12:10|45592.5|45572.5|45608.7|45588.7|45611.2|45591.2|45592.5|45572.5|13
1642032740000|2022-01-13 00:12:20|45610|45590|45610|45590|45610|45590|45608.7|45588.7|6
1642032750000|2022-01-13 00:12:30|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|3
1642032780000|2022-01-13 00:13:00|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|45591.2|45571.2|2
1642032810000|2022-01-13 00:13:30|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|45591.2|45571.2|1
1642032820000|2022-01-13 00:13:40|45591.2|45571.2|45593.7|45573.7|45593.7|45573.7|45591.2|45571.2|3
1642032830000|2022-01-13 00:13:50|||||||||2
1642032840000|2022-01-13 00:14:00|||||||||1
1642032880000|2022-01-13 00:14:40|||||||||1
1642032890000|2022-01-13 00:14:50|45595|45575|45595|45575|45595|45575|45593.7|45573.7|0
1642032900000|2022-01-13 00:15:00|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|0
1642032910000|2022-01-13 00:15:10|45595|45575|45593.7|45573.7|45595|45575|45593.7|45573.7|2
1642032920000|2022-01-13 00:15:20|45595|45575|45593.7|45573.7|45595|45575|45593.7|45573.7|1
1642032940000|2022-01-13 00:15:40|45590|45570|45590|45570|45590|45570|45590|45570|0
1642032960000|2022-01-13 00:16:00|45588.7|45568.7|45586.2|45566.2|45588.7|45568.7|45586.2|45566.2|3
1642032970000|2022-01-13 00:16:10|45583.7|45563.7|45577.5|45557.5|45583.7|45563.7|45577.5|45557.5|4
1642032980000|2022-01-13 00:16:20|45575|45555|45570|45550|45575|45555|45570|45550|5
1642032990000|2022-01-13 00:16:30|45568.7|45548.7|45568.7|45548.7|45572.5|45552.5|45568.7|45548.7|3
1642033040000|2022-01-13 00:17:20|45570|45550|45570|45550|45570|45550|45570|45550|0
1642033050000|2022-01-13 00:17:30|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|2
1642033060000|2022-01-13 00:17:40|45567.5|45547.5|45565|45545|45567.5|45547.5|45565|45545|1
1642033070000|2022-01-13 00:17:50|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|45566.2|45546.2|0
1642033080000|2022-01-13 00:18:00|45568.7|45548.7|45567.5|45547.5|45570|45550|45567.5|45547.5|4
1642033090000|2022-01-13 00:18:10|45572.5|45552.5|45573.7|45553.7|45573.7|45553.7|45572.5|45552.5|11
1642033110000|2022-01-13 00:18:30|45575|45555|45580|45560|45580|45560|45575|45555|3
1642033130000|2022-01-13 00:18:50|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|0
1642033140000|2022-01-13 00:19:00|||||||||1
1642033160000|2022-01-13 00:19:20|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|0
1642033200000|2022-01-13 00:20:00|45581.2|45561.2|45581.2|45561.2|45583.7|45563.7|45581.2|45561.2|1
1642033220000|2022-01-13 00:20:20|45582.5|45562.5|45582.5|45562.5|45583.7|45563.7|45581.2|45561.2|1
1642033230000|2022-01-13 00:20:30|45583.7|45563.7|45586.2|45566.2|45586.2|45566.2|45583.7|45563.7|1
1642033240000|2022-01-13 00:20:40|45587.5|45567.5|45590|45570|45590|45570|45587.5|45567.5|2
1642033250000|2022-01-13 00:20:50|45591.2|45571.2|45591.2|45571.2|45592.5|45572.5|45591.2|45571.2|1
1642033260000|2022-01-13 00:21:00|45592.5|45572.5|45595|45575|45595|45575|45592.5|45572.5|4
1642033280000|2022-01-13 00:21:20|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|45592.5|45572.5|0
1642033290000|2022-01-13 00:21:30|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|1
1642033300000|2022-01-13 00:21:40|45580|45560|45573.7|45553.7|45580|45560|45573.7|45553.7|4
1642033310000|2022-01-13 00:21:50|||||||||2
1642033330000|2022-01-13 00:22:10|45575|45555|45575|45555|45575|45555|45575|45555|0
1642033350000|2022-01-13 00:22:30|||||||||1
1642033360000|2022-01-13 00:22:40|||||||||1
1642033430000|2022-01-13 00:23:50|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|45572.5|45552.5|1
1642033440000|2022-01-13 00:24:00|45571.2|45551.2|45565|45545|45571.2|45551.2|45565|45545|1
1642033450000|2022-01-13 00:24:10|45563.7|45543.7|45563.7|45543.7|45563.7|45543.7|45563.7|45543.7|0
1642033460000|2022-01-13 00:24:20|45562.5|45542.5|45557.5|45537.5|45562.5|45542.5|45557.5|45537.5|1
1642033500000|2022-01-13 00:25:00|45556.2|45536.2|45555|45535|45556.2|45536.2|45555|45535|2
1642033510000|2022-01-13 00:25:10|45557.5|45537.5|45555|45535|45557.5|45537.5|45555|45535|0
1642033520000|2022-01-13 00:25:20|45556.2|45536.2|45557.5|45537.5|45557.5|45537.5|45556.2|45536.2|1
1642033530000|2022-01-13 00:25:30|45558.7|45538.7|45562.5|45542.5|45562.5|45542.5|45558.7|45538.7|2
1642033550000|2022-01-13 00:25:50|45563.7|45543.7|45565|45545|45565|45545|45563.7|45543.7|0
1642033560000|2022-01-13 00:26:00|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|45562.5|45542.5|0
1642033570000|2022-01-13 00:26:10|45565|45545|45565|45545|45565|45545|45565|45545|1
1642033620000|2022-01-13 00:27:00|45563.7|45543.7|45565|45545|45565|45545|45563.7|45543.7|0
1642033630000|2022-01-13 00:27:10|45566.2|45546.2|45568.7|45548.7|45568.7|45548.7|45566.2|45546.2|1
1642033660000|2022-01-13 00:27:40|45570|45550|45571.2|45551.2|45571.2|45551.2|45570|45550|0
1642033670000|2022-01-13 00:27:50|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|1
1642033700000|2022-01-13 00:28:20|||||||||3
1642033740000|2022-01-13 00:29:00|45571.2|45551.2|45571.2|45551.2|45571.2|45551.2|45571.2|45551.2|2
1642033760000|2022-01-13 00:29:20|45570|45550|45570|45550|45570|45550|45568.7|45548.7|0
1642033770000|2022-01-13 00:29:30|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|0
1642033790000|2022-01-13 00:29:50|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|45567.5|45547.5|0
1642033810000|2022-01-13 00:30:10|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|3
1642033820000|2022-01-13 00:30:20|45571.2|45551.2|45572.5|45552.5|45572.5|45552.5|45571.2|45551.2|0
1642033830000|2022-01-13 00:30:30|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|45573.7|45553.7|0
1642033840000|2022-01-13 00:30:40|45575|45555|45583.7|45563.7|45583.7|45563.7|45575|45555|1
1642033850000|2022-01-13 00:30:50|45585|45565|45588.7|45568.7|45588.7|45568.7|45585|45565|1
1642033860000|2022-01-13 00:31:00|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|1
1642033870000|2022-01-13 00:31:10|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|0
1642033880000|2022-01-13 00:31:20|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|3
1642033890000|2022-01-13 00:31:30|45605|45585|45603.7|45583.7|45606.2|45586.2|45603.7|45583.7|1
1642033900000|2022-01-13 00:31:40|45605|45585|45603.7|45583.7|45605|45585|45603.7|45583.7|0
1642033920000|2022-01-13 00:32:00|45598.7|45578.7|45598.7|45578.7|45600|45580|45598.7|45578.7|3
1642033940000|2022-01-13 00:32:20|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|45596.2|45576.2|1
1642033950000|2022-01-13 00:32:30|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|5
1642033960000|2022-01-13 00:32:40|45601.2|45581.2|45601.2|45581.2|45603.7|45583.7|45601.2|45581.2|3
1642033970000|2022-01-13 00:32:50|45603.7|45583.7|45613.7|45593.7|45613.7|45593.7|45603.7|45583.7|5
1642033980000|2022-01-13 00:33:00|45615|45595|45618.7|45598.7|45620|45600|45615|45595|11
1642034000000|2022-01-13 00:33:20|||||||||3
1642034010000|2022-01-13 00:33:30|45617.5|45597.5|45611.2|45591.2|45617.5|45597.5|45611.2|45591.2|1
1642034020000|2022-01-13 00:33:40|45610|45590|45613.7|45593.7|45613.7|45593.7|45610|45590|2
1642034030000|2022-01-13 00:33:50|45612.5|45592.5|45613.7|45593.7|45613.7|45593.7|45611.2|45591.2|1
1642034040000|2022-01-13 00:34:00|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|2
1642034060000|2022-01-13 00:34:20|||||||||2
1642034070000|2022-01-13 00:34:30|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|3
1642034080000|2022-01-13 00:34:40|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|45616.2|45596.2|0
1642034090000|2022-01-13 00:34:50|45615|45595|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|2
1642034100000|2022-01-13 00:35:00|45615|45595|45612.5|45592.5|45615|45595|45612.5|45592.5|3
1642034110000|2022-01-13 00:35:10|45611.2|45591.2|45610|45590|45611.2|45591.2|45610|45590|4
1642034120000|2022-01-13 00:35:20|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|45608.7|45588.7|4
1642034130000|2022-01-13 00:35:30|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|0
1642034140000|2022-01-13 00:35:40|45610|45590|45608.7|45588.7|45610|45590|45608.7|45588.7|0
1642034150000|2022-01-13 00:35:50|||||||||1
1642034160000|2022-01-13 00:36:00|45613.7|45593.7|45630|45610|45630|45610|45613.7|45593.7|17
1642034170000|2022-01-13 00:36:10|45632.5|45612.5|45631.2|45611.2|45632.5|45612.5|45631.2|45611.2|13
1642034180000|2022-01-13 00:36:20|45632.5|45612.5|45633.7|45613.7|45633.7|45613.7|45632.5|45612.5|1
1642034190000|2022-01-13 00:36:30|||||||||4
1642034200000|2022-01-13 00:36:40|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|4
1642034210000|2022-01-13 00:36:50|45633.7|45613.7|45636.2|45616.2|45636.2|45616.2|45633.7|45613.7|7
1642034220000|2022-01-13 00:37:00|||||||||1
1642034230000|2022-01-13 00:37:10|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|3
1642034270000|2022-01-13 00:37:50|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|1
1642034280000|2022-01-13 00:38:00|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|1
1642034310000|2022-01-13 00:38:30|||||||||1
1642034320000|2022-01-13 00:38:40|45636.2|45616.2|45633.7|45613.7|45636.2|45616.2|45633.7|45613.7|6
1642034330000|2022-01-13 00:38:50|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|6
1642034340000|2022-01-13 00:39:00|||||||||4
1642034370000|2022-01-13 00:39:30|||||||||1
1642034390000|2022-01-13 00:39:50|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|1
1642034400000|2022-01-13 00:40:00|45632.5|45612.5|45631.2|45611.2|45632.5|45612.5|45631.2|45611.2|4
1642034410000|2022-01-13 00:40:10|45632.5|45612.5|45628.7|45608.7|45633.7|45613.7|45628.7|45608.7|1
1642034420000|2022-01-13 00:40:20|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|1
1642034440000|2022-01-13 00:40:40|45630|45610|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|3
1642034450000|2022-01-13 00:40:50|45630|45610|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|3
1642034460000|2022-01-13 00:41:00|45630|45610|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|1
1642034490000|2022-01-13 00:41:30|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|3
1642034500000|2022-01-13 00:41:40|||||||||1
1642034510000|2022-01-13 00:41:50|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|7
1642034520000|2022-01-13 00:42:00|45637.5|45617.5|45646.2|45626.2|45646.2|45626.2|45637.5|45617.5|18
1642034540000|2022-01-13 00:42:20|||||||||1
1642034550000|2022-01-13 00:42:30|||||||||5
1642034570000|2022-01-13 00:42:50|||||||||7
1642034580000|2022-01-13 00:43:00|||||||||1
1642034590000|2022-01-13 00:43:10|||||||||1
1642034610000|2022-01-13 00:43:30|||||||||6
1642034620000|2022-01-13 00:43:40|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|4
1642034630000|2022-01-13 00:43:50|||||||||8
1642034650000|2022-01-13 00:44:10|45648.7|45628.7|45650|45630|45651.2|45631.2|45648.7|45628.7|17
1642034660000|2022-01-13 00:44:20|45651.2|45631.2|45651.2|45631.2|45653.7|45633.7|45651.2|45631.2|1
1642034670000|2022-01-13 00:44:30|45653.7|45633.7|45655|45635|45655|45635|45653.7|45633.7|5
1642034680000|2022-01-13 00:44:40|45657.5|45637.5|45658.7|45638.7|45660|45640|45657.5|45637.5|8
1642034690000|2022-01-13 00:44:50|||||||||1
1642034700000|2022-01-13 00:45:00|45656.2|45636.2|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|4
1642034710000|2022-01-13 00:45:10|45657.5|45637.5|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|2
1642034730000|2022-01-13 00:45:30|45660|45640|45660|45640|45660|45640|45660|45640|1
1642034740000|2022-01-13 00:45:40|||||||||1
1642034750000|2022-01-13 00:45:50|||||||||3
1642034770000|2022-01-13 00:46:10|45661.2|45641.2|45662.5|45642.5|45662.5|45642.5|45660|45640|2
1642034790000|2022-01-13 00:46:30|45666.2|45646.2|45675|45655|45675|45655|45666.2|45646.2|8
1642034800000|2022-01-13 00:46:40|45673.7|45653.7|45681.2|45661.2|45681.2|45661.2|45673.7|45653.7|13
1642034810000|2022-01-13 00:46:50|45685|45665|45685|45665|45685|45665|45685|45665|8
1642034820000|2022-01-13 00:47:00|45683.7|45663.7|45681.2|45661.2|45683.7|45663.7|45681.2|45661.2|1
1642034830000|2022-01-13 00:47:10|45683.7|45663.7|45693.7|45673.7|45693.7|45673.7|45680|45660|31
1642034840000|2022-01-13 00:47:20|45692.5|45672.5|45691.2|45671.2|45692.5|45672.5|45691.2|45671.2|1
1642034850000|2022-01-13 00:47:30|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|1
1642034860000|2022-01-13 00:47:40|||||||||1
1642034870000|2022-01-13 00:47:50|||||||||1
1642034890000|2022-01-13 00:48:10|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|45683.7|45663.7|2
1642034930000|2022-01-13 00:48:50|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|1
1642034940000|2022-01-13 00:49:00|45680|45660|45676.2|45656.2|45680|45660|45676.2|45656.2|1
1642034960000|2022-01-13 00:49:20|45675|45655|45672.5|45652.5|45675|45655|45672.5|45652.5|5
1642034970000|2022-01-13 00:49:30|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|1
1642034980000|2022-01-13 00:49:40|45670|45650|45670|45650|45670|45650|45670|45650|0
1642034990000|2022-01-13 00:49:50|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45668.7|45648.7|11
1642035000000|2022-01-13 00:50:00|||||||||4
1642035030000|2022-01-13 00:50:30|45666.2|45646.2|45668.7|45648.7|45668.7|45648.7|45666.2|45646.2|0
1642035040000|2022-01-13 00:50:40|45671.2|45651.2|45673.7|45653.7|45673.7|45653.7|45671.2|45651.2|15
1642035050000|2022-01-13 00:50:50|45676.2|45656.2|45678.7|45658.7|45678.7|45658.7|45676.2|45656.2|1
1642035060000|2022-01-13 00:51:00|45680|45660|45681.2|45661.2|45681.2|45661.2|45680|45660|1
1642035070000|2022-01-13 00:51:10|||||||||1
1642035080000|2022-01-13 00:51:20|45683.7|45663.7|45686.2|45666.2|45686.2|45666.2|45683.7|45663.7|2
1642035090000|2022-01-13 00:51:30|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|18
1642035100000|2022-01-13 00:51:40|45696.2|45676.2|45705|45685|45705|45685|45696.2|45676.2|11
1642035110000|2022-01-13 00:51:50|45707.5|45687.5|45706.2|45686.2|45708.7|45688.7|45706.2|45686.2|2
1642035120000|2022-01-13 00:52:00|45707.5|45687.5|45721.2|45701.2|45721.2|45701.2|45706.2|45686.2|5
1642035130000|2022-01-13 00:52:10|45720|45700|45723.7|45703.7|45723.7|45703.7|45720|45700|9
1642035140000|2022-01-13 00:52:20|45722.5|45702.5|45721.2|45701.2|45722.5|45702.5|45721.2|45701.2|4
1642035150000|2022-01-13 00:52:30|45718.7|45698.7|45718.7|45698.7|45721.2|45701.2|45718.7|45698.7|3
1642035160000|2022-01-13 00:52:40|||||||||4
1642035170000|2022-01-13 00:52:50|45716.2|45696.2|45713.7|45693.7|45716.2|45696.2|45713.7|45693.7|1
1642035180000|2022-01-13 00:53:00|45712.5|45692.5|45711.2|45691.2|45712.5|45692.5|45711.2|45691.2|2
1642035190000|2022-01-13 00:53:10|||||||||1
1642035200000|2022-01-13 00:53:20|45710|45690|45705|45685|45710|45690|45705|45685|4
1642035210000|2022-01-13 00:53:30|45703.7|45683.7|45701.2|45681.2|45703.7|45683.7|45701.2|45681.2|0
1642035220000|2022-01-13 00:53:40|45702.5|45682.5|45702.5|45682.5|45702.5|45682.5|45700|45680|0
1642035230000|2022-01-13 00:53:50|45697.5|45677.5|45697.5|45677.5|45697.5|45677.5|45697.5|45677.5|3
1642035240000|2022-01-13 00:54:00|45698.7|45678.7|45701.2|45681.2|45701.2|45681.2|45698.7|45678.7|2
1642035280000|2022-01-13 00:54:40|||||||||3
1642035290000|2022-01-13 00:54:50|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|5
1642035300000|2022-01-13 00:55:00|||||||||3
1642035330000|2022-01-13 00:55:30|45708.7|45688.7|45708.7|45688.7|45708.7|45688.7|45708.7|45688.7|1
1642035340000|2022-01-13 00:55:40|45707.5|45687.5|45706.2|45686.2|45707.5|45687.5|45706.2|45686.2|3
1642035350000|2022-01-13 00:55:50|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45701.2|45681.2|17
1642035360000|2022-01-13 00:56:00|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|45706.2|45686.2|1
1642035370000|2022-01-13 00:56:10|45707.5|45687.5|45708.7|45688.7|45708.7|45688.7|45707.5|45687.5|0
1642035380000|2022-01-13 00:56:20|45706.2|45686.2|45711.2|45691.2|45711.2|45691.2|45706.2|45686.2|6
1642035390000|2022-01-13 00:56:30|45712.5|45692.5|45715|45695|45716.2|45696.2|45712.5|45692.5|9
1642035400000|2022-01-13 00:56:40|45716.2|45696.2|45717.5|45697.5|45717.5|45697.5|45715|45695|7
1642035410000|2022-01-13 00:56:50|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|2
1642035420000|2022-01-13 00:57:00|45717.5|45697.5|45717.5|45697.5|45717.5|45697.5|45717.5|45697.5|4
1642035430000|2022-01-13 00:57:10|45718.7|45698.7|45720|45700|45721.2|45701.2|45718.7|45698.7|15
1642035470000|2022-01-13 00:57:50|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|2
1642035480000|2022-01-13 00:58:00|45717.5|45697.5|45715|45695|45718.7|45698.7|45715|45695|0
1642035490000|2022-01-13 00:58:10|45716.2|45696.2|45717.5|45697.5|45718.7|45698.7|45716.2|45696.2|0
1642035500000|2022-01-13 00:58:20|45715|45695|45718.7|45698.7|45718.7|45698.7|45715|45695|9
1642035510000|2022-01-13 00:58:30|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|1
1642035520000|2022-01-13 00:58:40|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|45718.7|45698.7|3
1642035530000|2022-01-13 00:58:50|45716.2|45696.2|45716.2|45696.2|45716.2|45696.2|45715|45695|8
1642035540000|2022-01-13 00:59:00|45721.2|45701.2|45718.7|45698.7|45721.2|45701.2|45718.7|45698.7|3
1642035550000|2022-01-13 00:59:10|45716.2|45696.2|45716.2|45696.2|45716.2|45696.2|45716.2|45696.2|3
1642035560000|2022-01-13 00:59:20|||||||||8
1642035570000|2022-01-13 00:59:30|45715|45695|45713.7|45693.7|45715|45695|45712.5|45692.5|1
1642035590000|2022-01-13 00:59:50|||||||||2
1642035600000|2022-01-13 01:00:00|45711.2|45691.2|45658.7|45638.7|45713.7|45693.7|45656.2|45636.2|87
1642035610000|2022-01-13 01:00:10|45665|45645|45676.2|45656.2|45676.2|45656.2|45665|45645|53
1642035620000|2022-01-13 01:00:20|45682.5|45662.5|45693.7|45673.7|45698.7|45678.7|45682.5|45662.5|28
1642035630000|2022-01-13 01:00:30|45691.2|45671.2|45670|45650|45691.2|45671.2|45670|45650|20
1642035640000|2022-01-13 01:00:40|45668.7|45648.7|45662.5|45642.5|45668.7|45648.7|45662.5|45642.5|9
1642035650000|2022-01-13 01:00:50|45660|45640|45658.7|45638.7|45663.7|45643.7|45657.5|45637.5|9
1642035660000|2022-01-13 01:01:00|45657.5|45637.5|45643.7|45623.7|45657.5|45637.5|45643.7|45623.7|34
1642035670000|2022-01-13 01:01:10|45638.7|45618.7|45668.7|45648.7|45671.2|45651.2|45638.7|45618.7|9
1642035680000|2022-01-13 01:01:20|45671.2|45651.2|45653.7|45633.7|45671.2|45651.2|45653.7|45633.7|14
1642035690000|2022-01-13 01:01:30|45657.5|45637.5|45661.2|45641.2|45661.2|45641.2|45657.5|45637.5|9
1642035700000|2022-01-13 01:01:40|45658.7|45638.7|45667.5|45647.5|45667.5|45647.5|45658.7|45638.7|2
1642035710000|2022-01-13 01:01:50|45668.7|45648.7|45671.2|45651.2|45671.2|45651.2|45662.5|45642.5|19
1642035720000|2022-01-13 01:02:00|45668.7|45648.7|45641.2|45621.2|45668.7|45648.7|45641.2|45621.2|38
1642035730000|2022-01-13 01:02:10|45638.7|45618.7|45646.2|45626.2|45648.7|45628.7|45638.7|45618.7|5
1642035740000|2022-01-13 01:02:20|45656.2|45636.2|45656.2|45636.2|45657.5|45637.5|45653.7|45633.7|7
1642035750000|2022-01-13 01:02:30|45658.7|45638.7|45650|45630|45658.7|45638.7|45650|45630|8
1642035760000|2022-01-13 01:02:40|45648.7|45628.7|45658.7|45638.7|45658.7|45638.7|45647.5|45627.5|18
1642035770000|2022-01-13 01:02:50|45657.5|45637.5|45658.7|45638.7|45660|45640|45656.2|45636.2|4
1642035780000|2022-01-13 01:03:00|45661.2|45641.2|45677.5|45657.5|45677.5|45657.5|45658.7|45638.7|21
1642035790000|2022-01-13 01:03:10|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|45677.5|45657.5|2
1642035800000|2022-01-13 01:03:20|45681.2|45661.2|45687.5|45667.5|45687.5|45667.5|45681.2|45661.2|17
1642035810000|2022-01-13 01:03:30|45686.2|45666.2|45698.7|45678.7|45701.2|45681.2|45683.7|45663.7|13
1642035820000|2022-01-13 01:03:40|45697.5|45677.5|45705|45685|45705|45685|45697.5|45677.5|10
1642035830000|2022-01-13 01:03:50|45706.2|45686.2|45702.5|45682.5|45706.2|45686.2|45702.5|45682.5|23
1642035840000|2022-01-13 01:04:00|45700|45680|45693.7|45673.7|45701.2|45681.2|45692.5|45672.5|24
1642035850000|2022-01-13 01:04:10|45690|45670|45686.2|45666.2|45690|45670|45686.2|45666.2|2
1642035860000|2022-01-13 01:04:20|45680|45660|45680|45660|45682.5|45662.5|45680|45660|7
1642035870000|2022-01-13 01:04:30|45685|45665|45692.5|45672.5|45696.2|45676.2|45685|45665|26
1642035880000|2022-01-13 01:04:40|45693.7|45673.7|45688.7|45668.7|45693.7|45673.7|45687.5|45667.5|23
1642035890000|2022-01-13 01:04:50|45690|45670|45698.7|45678.7|45698.7|45678.7|45690|45670|20
1642035900000|2022-01-13 01:05:00|45702.5|45682.5|45711.2|45691.2|45721.2|45701.2|45702.5|45682.5|36
1642035910000|2022-01-13 01:05:10|45712.5|45692.5|45716.2|45696.2|45716.2|45696.2|45711.2|45691.2|11
1642035920000|2022-01-13 01:05:20|45717.5|45697.5|45726.2|45706.2|45726.2|45706.2|45717.5|45697.5|27
1642035930000|2022-01-13 01:05:30|45727.5|45707.5|45730|45710|45730|45710|45727.5|45707.5|43
1642035940000|2022-01-13 01:05:40|45731.2|45711.2|45730|45710|45731.2|45711.2|45730|45710|5
1642035950000|2022-01-13 01:05:50|45731.2|45711.2|45725|45705|45731.2|45711.2|45725|45705|11
1642035960000|2022-01-13 01:06:00|45726.2|45706.2|45722.5|45702.5|45726.2|45706.2|45718.7|45698.7|12
1642035970000|2022-01-13 01:06:10|45721.2|45701.2|45722.5|45702.5|45722.5|45702.5|45721.2|45701.2|12
1642035980000|2022-01-13 01:06:20|45726.2|45706.2|45722.5|45702.5|45727.5|45707.5|45722.5|45702.5|11
1642035990000|2022-01-13 01:06:30|45718.7|45698.7|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|12
1642036000000|2022-01-13 01:06:40|45722.5|45702.5|45728.7|45708.7|45730|45710|45722.5|45702.5|16
1642036010000|2022-01-13 01:06:50|45730|45710|45733.7|45713.7|45735|45715|45730|45710|1
1642036020000|2022-01-13 01:07:00|45732.5|45712.5|45740|45720|45740|45720|45731.2|45711.2|19
1642036030000|2022-01-13 01:07:10|45741.2|45721.2|45743.7|45723.7|45745|45725|45741.2|45721.2|35
1642036040000|2022-01-13 01:07:20|45746.2|45726.2|45745|45725|45747.5|45727.5|45745|45725|25
1642036050000|2022-01-13 01:07:30|45747.5|45727.5|45745|45725|45747.5|45727.5|45745|45725|11
1642036060000|2022-01-13 01:07:40|45743.7|45723.7|45740|45720|45743.7|45723.7|45740|45720|2
1642036070000|2022-01-13 01:07:50|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45740|45720|6
1642036080000|2022-01-13 01:08:00|||||||||6
1642036090000|2022-01-13 01:08:10|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|9
1642036100000|2022-01-13 01:08:20|45743.7|45723.7|45741.2|45721.2|45743.7|45723.7|45741.2|45721.2|13
1642036110000|2022-01-13 01:08:30|||||||||11
1642036120000|2022-01-13 01:08:40|45742.5|45722.5|45745|45725|45745|45725|45742.5|45722.5|5
1642036130000|2022-01-13 01:08:50|45746.2|45726.2|45747.5|45727.5|45747.5|45727.5|45746.2|45726.2|3
1642036140000|2022-01-13 01:09:00|45750|45730|45756.2|45736.2|45756.2|45736.2|45750|45730|33
1642036150000|2022-01-13 01:09:10|45753.7|45733.7|45750|45730|45753.7|45733.7|45747.5|45727.5|26
1642036160000|2022-01-13 01:09:20|45755|45735|45753.7|45733.7|45758.7|45738.7|45753.7|45733.7|17
1642036170000|2022-01-13 01:09:30|45758.7|45738.7|45743.7|45723.7|45758.7|45738.7|45743.7|45723.7|18
1642036180000|2022-01-13 01:09:40|45738.7|45718.7|45738.7|45718.7|45741.2|45721.2|45736.2|45716.2|11
1642036190000|2022-01-13 01:09:50|45733.7|45713.7|45726.2|45706.2|45733.7|45713.7|45726.2|45706.2|1
1642036200000|2022-01-13 01:10:00|45725|45705|45728.7|45708.7|45728.7|45708.7|45725|45705|7
1642036210000|2022-01-13 01:10:10|45731.2|45711.2|45727.5|45707.5|45731.2|45711.2|45727.5|45707.5|8
1642036220000|2022-01-13 01:10:20|||||||||4
1642036230000|2022-01-13 01:10:30|45730|45710|45733.7|45713.7|45733.7|45713.7|45730|45710|11
1642036240000|2022-01-13 01:10:40|||||||||3
1642036260000|2022-01-13 01:11:00|45731.2|45711.2|45726.2|45706.2|45731.2|45711.2|45726.2|45706.2|3
1642036270000|2022-01-13 01:11:10|45723.7|45703.7|45721.2|45701.2|45723.7|45703.7|45721.2|45701.2|4
1642036280000|2022-01-13 01:11:20|45716.2|45696.2|45721.2|45701.2|45721.2|45701.2|45710|45690|10
1642036290000|2022-01-13 01:11:30|45722.5|45702.5|45723.7|45703.7|45723.7|45703.7|45721.2|45701.2|3
1642036300000|2022-01-13 01:11:40|45721.2|45701.2|45718.7|45698.7|45723.7|45703.7|45718.7|45698.7|0
1642036310000|2022-01-13 01:11:50|45721.2|45701.2|45723.7|45703.7|45723.7|45703.7|45717.5|45697.5|5
1642036320000|2022-01-13 01:12:00|45725|45705|45723.7|45703.7|45726.2|45706.2|45723.7|45703.7|4
1642036330000|2022-01-13 01:12:10|45721.2|45701.2|45723.7|45703.7|45723.7|45703.7|45718.7|45698.7|6
1642036340000|2022-01-13 01:12:20|45722.5|45702.5|45723.7|45703.7|45723.7|45703.7|45721.2|45701.2|2
1642036350000|2022-01-13 01:12:30|45725|45705|45736.2|45716.2|45736.2|45716.2|45725|45705|4
1642036360000|2022-01-13 01:12:40|45733.7|45713.7|45733.7|45713.7|45733.7|45713.7|45731.2|45711.2|2
1642036370000|2022-01-13 01:12:50|45736.2|45716.2|45746.2|45726.2|45746.2|45726.2|45736.2|45716.2|10
1642036380000|2022-01-13 01:13:00|45745|45725|45738.7|45718.7|45746.2|45726.2|45738.7|45718.7|3
1642036390000|2022-01-13 01:13:10|45740|45720|45738.7|45718.7|45742.5|45722.5|45738.7|45718.7|2
1642036400000|2022-01-13 01:13:20|45741.2|45721.2|45746.2|45726.2|45746.2|45726.2|45741.2|45721.2|1
1642036410000|2022-01-13 01:13:30|45743.7|45723.7|45746.2|45726.2|45746.2|45726.2|45743.7|45723.7|4
1642036420000|2022-01-13 01:13:40|45745|45725|45741.2|45721.2|45746.2|45726.2|45741.2|45721.2|1
1642036430000|2022-01-13 01:13:50|45740|45720|45726.2|45706.2|45740|45720|45723.7|45703.7|18
1642036440000|2022-01-13 01:14:00|45725|45705|45726.2|45706.2|45726.2|45706.2|45723.7|45703.7|3
1642036450000|2022-01-13 01:14:10|45727.5|45707.5|45715|45695|45727.5|45707.5|45715|45695|10
1642036460000|2022-01-13 01:14:20|45718.7|45698.7|45711.2|45691.2|45718.7|45698.7|45703.7|45683.7|14
1642036470000|2022-01-13 01:14:30|45713.7|45693.7|45718.7|45698.7|45718.7|45698.7|45712.5|45692.5|7
1642036480000|2022-01-13 01:14:40|45716.2|45696.2|45720|45700|45721.2|45701.2|45716.2|45696.2|2
1642036490000|2022-01-13 01:14:50|45718.7|45698.7|45715|45695|45721.2|45701.2|45715|45695|3
1642036500000|2022-01-13 01:15:00|45718.7|45698.7|45723.7|45703.7|45726.2|45706.2|45713.7|45693.7|9
1642036510000|2022-01-13 01:15:10|45726.2|45706.2|45693.7|45673.7|45726.2|45706.2|45693.7|45673.7|17
1642036520000|2022-01-13 01:15:20|45696.2|45676.2|45696.2|45676.2|45698.7|45678.7|45693.7|45673.7|2
1642036530000|2022-01-13 01:15:30|45693.7|45673.7|45691.2|45671.2|45696.2|45676.2|45691.2|45671.2|1
1642036540000|2022-01-13 01:15:40|45695|45675|45688.7|45668.7|45695|45675|45686.2|45666.2|3
1642036550000|2022-01-13 01:15:50|45691.2|45671.2|45683.7|45663.7|45692.5|45672.5|45683.7|45663.7|5
1642036560000|2022-01-13 01:16:00|45680|45660|45667.5|45647.5|45681.2|45661.2|45667.5|45647.5|7
1642036570000|2022-01-13 01:16:10|45666.2|45646.2|45671.2|45651.2|45671.2|45651.2|45666.2|45646.2|4
1642036580000|2022-01-13 01:16:20|45672.5|45652.5|45671.2|45651.2|45673.7|45653.7|45671.2|45651.2|1
1642036590000|2022-01-13 01:16:30|45673.7|45653.7|45673.7|45653.7|45676.2|45656.2|45673.7|45653.7|6
1642036600000|2022-01-13 01:16:40|45676.2|45656.2|45667.5|45647.5|45676.2|45656.2|45665|45645|9
1642036610000|2022-01-13 01:16:50|45666.2|45646.2|45671.2|45651.2|45671.2|45651.2|45666.2|45646.2|0
1642036620000|2022-01-13 01:17:00|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|3
1642036630000|2022-01-13 01:17:10|45670|45650|45673.7|45653.7|45676.2|45656.2|45670|45650|0
1642036640000|2022-01-13 01:17:20|45675|45655|45671.2|45651.2|45675|45655|45671.2|45651.2|4
1642036650000|2022-01-13 01:17:30|45672.5|45652.5|45680|45660|45682.5|45662.5|45672.5|45652.5|5
1642036660000|2022-01-13 01:17:40|45682.5|45662.5|45680|45660|45683.7|45663.7|45680|45660|1
1642036670000|2022-01-13 01:17:50|45681.2|45661.2|45683.7|45663.7|45683.7|45663.7|45681.2|45661.2|5
1642036680000|2022-01-13 01:18:00|45681.2|45661.2|45685|45665|45686.2|45666.2|45681.2|45661.2|0
1642036690000|2022-01-13 01:18:10|45683.7|45663.7|45681.2|45661.2|45686.2|45666.2|45681.2|45661.2|5
1642036700000|2022-01-13 01:18:20|45680|45660|45681.2|45661.2|45681.2|45661.2|45678.7|45658.7|5
1642036710000|2022-01-13 01:18:30|45683.7|45663.7|45696.2|45676.2|45696.2|45676.2|45683.7|45663.7|10
1642036720000|2022-01-13 01:18:40|45693.7|45673.7|45690|45670|45693.7|45673.7|45690|45670|1
1642036740000|2022-01-13 01:19:00|45688.7|45668.7|45686.2|45666.2|45688.7|45668.7|45683.7|45663.7|5
1642036750000|2022-01-13 01:19:10|45685|45665|45691.2|45671.2|45691.2|45671.2|45685|45665|2
1642036760000|2022-01-13 01:19:20|45693.7|45673.7|45691.2|45671.2|45693.7|45673.7|45691.2|45671.2|1
1642036770000|2022-01-13 01:19:30|45690|45670|45693.7|45673.7|45693.7|45673.7|45690|45670|1
1642036780000|2022-01-13 01:19:40|45695|45675|45693.7|45673.7|45696.2|45676.2|45693.7|45673.7|1
1642036790000|2022-01-13 01:19:50|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|45696.2|45676.2|0
1642036800000|2022-01-13 01:20:00|45693.7|45673.7|45696.2|45676.2|45696.2|45676.2|45691.2|45671.2|3
1642036810000|2022-01-13 01:20:10|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|1
1642036820000|2022-01-13 01:20:20|45697.5|45677.5|45703.7|45683.7|45703.7|45683.7|45696.2|45676.2|3
1642036830000|2022-01-13 01:20:30|45706.2|45686.2|45708.7|45688.7|45713.7|45693.7|45705|45685|6
1642036840000|2022-01-13 01:20:40|45711.2|45691.2|45708.7|45688.7|45711.2|45691.2|45708.7|45688.7|0
1642036850000|2022-01-13 01:20:50|||||||||3
1642036860000|2022-01-13 01:21:00|||||||||1
1642036870000|2022-01-13 01:21:10|45706.2|45686.2|45703.7|45683.7|45708.7|45688.7|45703.7|45683.7|7
1642036880000|2022-01-13 01:21:20|45706.2|45686.2|45707.5|45687.5|45707.5|45687.5|45706.2|45686.2|6
1642036890000|2022-01-13 01:21:30|45708.7|45688.7|45711.2|45691.2|45711.2|45691.2|45708.7|45688.7|3
1642036900000|2022-01-13 01:21:40|45708.7|45688.7|45711.2|45691.2|45711.2|45691.2|45708.7|45688.7|3
1642036920000|2022-01-13 01:22:00|45710|45690|45708.7|45688.7|45710|45690|45708.7|45688.7|0
1642036930000|2022-01-13 01:22:10|45713.7|45693.7|45718.7|45698.7|45718.7|45698.7|45713.7|45693.7|9
1642036960000|2022-01-13 01:22:40|45716.2|45696.2|45713.7|45693.7|45716.2|45696.2|45713.7|45693.7|2
1642036970000|2022-01-13 01:22:50|45716.2|45696.2|45711.2|45691.2|45716.2|45696.2|45711.2|45691.2|3
1642036980000|2022-01-13 01:23:00|45708.7|45688.7|45720|45700|45721.2|45701.2|45708.7|45688.7|10
1642036990000|2022-01-13 01:23:10|45722.5|45702.5|45721.2|45701.2|45723.7|45703.7|45721.2|45701.2|3
1642037000000|2022-01-13 01:23:20|45720|45700|45711.2|45691.2|45720|45700|45711.2|45691.2|6
1642037010000|2022-01-13 01:23:30|45710|45690|45708.7|45688.7|45711.2|45691.2|45708.7|45688.7|3
1642037020000|2022-01-13 01:23:40|45710|45690|45708.7|45688.7|45710|45690|45708.7|45688.7|1
1642037030000|2022-01-13 01:23:50|45706.2|45686.2|45703.7|45683.7|45706.2|45686.2|45698.7|45678.7|4
1642037040000|2022-01-13 01:24:00|45705|45685|45708.7|45688.7|45708.7|45688.7|45703.7|45683.7|2
1642037050000|2022-01-13 01:24:10|45707.5|45687.5|45698.7|45678.7|45707.5|45687.5|45698.7|45678.7|8
1642037060000|2022-01-13 01:24:20|45701.2|45681.2|45696.2|45676.2|45701.2|45681.2|45696.2|45676.2|2
1642037070000|2022-01-13 01:24:30|45695|45675|45693.7|45673.7|45695|45675|45693.7|45673.7|1
1642037080000|2022-01-13 01:24:40|45692.5|45672.5|45686.2|45666.2|45692.5|45672.5|45686.2|45666.2|6
1642037090000|2022-01-13 01:24:50|45683.7|45663.7|45682.5|45662.5|45683.7|45663.7|45682.5|45662.5|0
1642037100000|2022-01-13 01:25:00|45681.2|45661.2|45675|45655|45681.2|45661.2|45673.7|45653.7|6
1642037110000|2022-01-13 01:25:10|45676.2|45656.2|45677.5|45657.5|45677.5|45657.5|45675|45655|1
1642037120000|2022-01-13 01:25:20|45676.2|45656.2|45675|45655|45678.7|45658.7|45675|45655|7
1642037130000|2022-01-13 01:25:30|45677.5|45657.5|45680|45660|45682.5|45662.5|45677.5|45657.5|1
1642037160000|2022-01-13 01:26:00|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45678.7|45658.7|0
1642037170000|2022-01-13 01:26:10|45682.5|45662.5|45687.5|45667.5|45690|45670|45682.5|45662.5|4
1642037180000|2022-01-13 01:26:20|45688.7|45668.7|45693.7|45673.7|45693.7|45673.7|45688.7|45668.7|1
1642037190000|2022-01-13 01:26:30|45691.2|45671.2|45693.7|45673.7|45693.7|45673.7|45691.2|45671.2|0
1642037200000|2022-01-13 01:26:40|45691.2|45671.2|45695|45675|45695|45675|45691.2|45671.2|1
1642037220000|2022-01-13 01:27:00|45693.7|45673.7|45696.2|45676.2|45696.2|45676.2|45693.7|45673.7|0
1642037230000|2022-01-13 01:27:10|45697.5|45677.5|45703.7|45683.7|45706.2|45686.2|45697.5|45677.5|1
1642037240000|2022-01-13 01:27:20|45708.7|45688.7|45712.5|45692.5|45712.5|45692.5|45708.7|45688.7|5
1642037250000|2022-01-13 01:27:30|45713.7|45693.7|45722.5|45702.5|45722.5|45702.5|45713.7|45693.7|6
1642037260000|2022-01-13 01:27:40|45723.7|45703.7|45728.7|45708.7|45731.2|45711.2|45723.7|45703.7|10
1642037270000|2022-01-13 01:27:50|45727.5|45707.5|45723.7|45703.7|45727.5|45707.5|45723.7|45703.7|5
1642037280000|2022-01-13 01:28:00|45726.2|45706.2|45727.5|45707.5|45727.5|45707.5|45725|45705|3
1642037290000|2022-01-13 01:28:10|45726.2|45706.2|45723.7|45703.7|45726.2|45706.2|45723.7|45703.7|10
1642037300000|2022-01-13 01:28:20|45721.2|45701.2|45720|45700|45721.2|45701.2|45720|45700|2
1642037310000|2022-01-13 01:28:30|45721.2|45701.2|45721.2|45701.2|45721.2|45701.2|45716.2|45696.2|1
1642037320000|2022-01-13 01:28:40|45722.5|45702.5|45722.5|45702.5|45722.5|45702.5|45722.5|45702.5|1
1642037330000|2022-01-13 01:28:50|45720|45700|45706.2|45686.2|45720|45700|45706.2|45686.2|4
1642037340000|2022-01-13 01:29:00|45705|45685|45698.7|45678.7|45705|45685|45698.7|45678.7|0
1642037350000|2022-01-13 01:29:10|45697.5|45677.5|45691.2|45671.2|45697.5|45677.5|45691.2|45671.2|1
1642037360000|2022-01-13 01:29:20|45688.7|45668.7|45686.2|45666.2|45688.7|45668.7|45686.2|45666.2|1
1642037370000|2022-01-13 01:29:30|45682.5|45662.5|45682.5|45662.5|45682.5|45662.5|45682.5|45662.5|7
1642037380000|2022-01-13 01:29:40|45681.2|45661.2|45673.7|45653.7|45681.2|45661.2|45673.7|45653.7|2
1642037390000|2022-01-13 01:29:50|45672.5|45652.5|45668.7|45648.7|45672.5|45652.5|45668.7|45648.7|1
1642037400000|2022-01-13 01:30:00|45663.7|45643.7|45671.2|45651.2|45672.5|45652.5|45660|45640|8
1642037410000|2022-01-13 01:30:10|45672.5|45652.5|45676.2|45656.2|45676.2|45656.2|45671.2|45651.2|0
1642037420000|2022-01-13 01:30:20|||||||||6
1642037430000|2022-01-13 01:30:30|45675|45655|45673.7|45653.7|45675|45655|45673.7|45653.7|3
1642037440000|2022-01-13 01:30:40|45672.5|45652.5|45662.5|45642.5|45673.7|45653.7|45662.5|45642.5|7
1642037450000|2022-01-13 01:30:50|45661.2|45641.2|45653.7|45633.7|45661.2|45641.2|45653.7|45633.7|3
1642037460000|2022-01-13 01:31:00|45648.7|45628.7|45646.2|45626.2|45652.5|45632.5|45646.2|45626.2|5
1642037470000|2022-01-13 01:31:10|45645|45625|45651.2|45631.2|45651.2|45631.2|45643.7|45623.7|2
1642037480000|2022-01-13 01:31:20|45653.7|45633.7|45653.7|45633.7|45655|45635|45653.7|45633.7|0
1642037490000|2022-01-13 01:31:30|45656.2|45636.2|45663.7|45643.7|45663.7|45643.7|45656.2|45636.2|8
1642037500000|2022-01-13 01:31:40|45666.2|45646.2|45667.5|45647.5|45668.7|45648.7|45666.2|45646.2|2
1642037510000|2022-01-13 01:31:50|45668.7|45648.7|45666.2|45646.2|45668.7|45648.7|45665|45645|2
1642037520000|2022-01-13 01:32:00|45663.7|45643.7|45668.7|45648.7|45668.7|45648.7|45663.7|45643.7|3
1642037530000|2022-01-13 01:32:10|45666.2|45646.2|45661.2|45641.2|45666.2|45646.2|45661.2|45641.2|18
1642037540000|2022-01-13 01:32:20|45658.7|45638.7|45663.7|45643.7|45663.7|45643.7|45658.7|45638.7|4
1642037550000|2022-01-13 01:32:30|45662.5|45642.5|45661.2|45641.2|45663.7|45643.7|45661.2|45641.2|0
1642037560000|2022-01-13 01:32:40|45663.7|45643.7|45663.7|45643.7|45666.2|45646.2|45661.2|45641.2|5
1642037570000|2022-01-13 01:32:50|45662.5|45642.5|45666.2|45646.2|45666.2|45646.2|45661.2|45641.2|0
1642037580000|2022-01-13 01:33:00|45663.7|45643.7|45658.7|45638.7|45663.7|45643.7|45658.7|45638.7|3
1642037590000|2022-01-13 01:33:10|45656.2|45636.2|45656.2|45636.2|45658.7|45638.7|45653.7|45633.7|0
1642037600000|2022-01-13 01:33:20|45657.5|45637.5|45658.7|45638.7|45661.2|45641.2|45657.5|45637.5|3
1642037610000|2022-01-13 01:33:30|45657.5|45637.5|45666.2|45646.2|45666.2|45646.2|45657.5|45637.5|7
1642037620000|2022-01-13 01:33:40|45667.5|45647.5|45671.2|45651.2|45671.2|45651.2|45663.7|45643.7|8
1642037630000|2022-01-13 01:33:50|45672.5|45652.5|45671.2|45651.2|45672.5|45652.5|45668.7|45648.7|0
1642037640000|2022-01-13 01:34:00|45668.7|45648.7|45666.2|45646.2|45673.7|45653.7|45666.2|45646.2|6
1642037650000|2022-01-13 01:34:10|45670|45650|45670|45650|45672.5|45652.5|45670|45650|7
1642037660000|2022-01-13 01:34:20|45672.5|45652.5|45668.7|45648.7|45672.5|45652.5|45668.7|45648.7|10
1642037670000|2022-01-13 01:34:30|45670|45650|45661.2|45641.2|45670|45650|45661.2|45641.2|1
1642037680000|2022-01-13 01:34:40|45662.5|45642.5|45666.2|45646.2|45666.2|45646.2|45662.5|45642.5|1
1642037690000|2022-01-13 01:34:50|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45668.7|45648.7|4
1642037700000|2022-01-13 01:35:00|45670|45650|45658.7|45638.7|45671.2|45651.2|45657.5|45637.5|8
1642037710000|2022-01-13 01:35:10|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45661.2|45641.2|1
1642037720000|2022-01-13 01:35:20|45662.5|45642.5|45666.2|45646.2|45666.2|45646.2|45661.2|45641.2|3
1642037730000|2022-01-13 01:35:30|45663.7|45643.7|45666.2|45646.2|45666.2|45646.2|45663.7|45643.7|1
1642037740000|2022-01-13 01:35:40|45665|45645|45662.5|45642.5|45665|45645|45662.5|45642.5|1
1642037750000|2022-01-13 01:35:50|45663.7|45643.7|45661.2|45641.2|45663.7|45643.7|45656.2|45636.2|5
1642037760000|2022-01-13 01:36:00|45663.7|45643.7|45671.2|45651.2|45673.7|45653.7|45663.7|45643.7|1
1642037770000|2022-01-13 01:36:10|45670|45650|45668.7|45648.7|45670|45650|45667.5|45647.5|4
1642037780000|2022-01-13 01:36:20|45667.5|45647.5|45663.7|45643.7|45667.5|45647.5|45663.7|45643.7|0
1642037790000|2022-01-13 01:36:30|45666.2|45646.2|45661.2|45641.2|45666.2|45646.2|45661.2|45641.2|1
1642037800000|2022-01-13 01:36:40|45658.7|45638.7|45661.2|45641.2|45661.2|45641.2|45658.7|45638.7|3
1642037810000|2022-01-13 01:36:50|45662.5|45642.5|45653.7|45633.7|45663.7|45643.7|45653.7|45633.7|3
1642037820000|2022-01-13 01:37:00|45650|45630|45656.2|45636.2|45656.2|45636.2|45648.7|45628.7|1
1642037830000|2022-01-13 01:37:10|45653.7|45633.7|45656.2|45636.2|45656.2|45636.2|45651.2|45631.2|4
1642037840000|2022-01-13 01:37:20|45657.5|45637.5|45656.2|45636.2|45658.7|45638.7|45653.7|45633.7|6
1642037850000|2022-01-13 01:37:30|45657.5|45637.5|45656.2|45636.2|45658.7|45638.7|45656.2|45636.2|4
1642037870000|2022-01-13 01:37:50|45657.5|45637.5|45656.2|45636.2|45657.5|45637.5|45656.2|45636.2|1
1642037880000|2022-01-13 01:38:00|45653.7|45633.7|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|8
1642037890000|2022-01-13 01:38:10|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45648.7|45628.7|0
1642037900000|2022-01-13 01:38:20|45650|45630|45650|45630|45651.2|45631.2|45648.7|45628.7|3
1642037910000|2022-01-13 01:38:30|45651.2|45631.2|45648.7|45628.7|45651.2|45631.2|45646.2|45626.2|0
1642037920000|2022-01-13 01:38:40|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45648.7|45628.7|1
1642037930000|2022-01-13 01:38:50|45650|45630|45646.2|45626.2|45650|45630|45646.2|45626.2|12
1642037940000|2022-01-13 01:39:00|45643.7|45623.7|45638.7|45618.7|45643.7|45623.7|45638.7|45618.7|13
1642037950000|2022-01-13 01:39:10|45643.7|45623.7|45642.5|45622.5|45643.7|45623.7|45642.5|45622.5|4
1642037960000|2022-01-13 01:39:20|45641.2|45621.2|45641.2|45621.2|45643.7|45623.7|45641.2|45621.2|5
1642037970000|2022-01-13 01:39:30|45645|45625|45641.2|45621.2|45645|45625|45641.2|45621.2|1
1642037980000|2022-01-13 01:39:40|45638.7|45618.7|45638.7|45618.7|45641.2|45621.2|45638.7|45618.7|0
1642037990000|2022-01-13 01:39:50|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45638.7|45618.7|0
1642038000000|2022-01-13 01:40:00|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45633.7|45613.7|2
1642038020000|2022-01-13 01:40:20|45641.2|45621.2|45638.7|45618.7|45641.2|45621.2|45638.7|45618.7|0
1642038030000|2022-01-13 01:40:30|45636.2|45616.2|45636.2|45616.2|45638.7|45618.7|45635|45615|6
1642038040000|2022-01-13 01:40:40|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45636.2|45616.2|0
1642038050000|2022-01-13 01:40:50|45636.2|45616.2|45638.7|45618.7|45638.7|45618.7|45636.2|45616.2|0
1642038060000|2022-01-13 01:41:00|45643.7|45623.7|45646.2|45626.2|45646.2|45626.2|45643.7|45623.7|1
1642038070000|2022-01-13 01:41:10|45647.5|45627.5|45648.7|45628.7|45648.7|45628.7|45643.7|45623.7|1
1642038080000|2022-01-13 01:41:20|45651.2|45631.2|45656.2|45636.2|45656.2|45636.2|45651.2|45631.2|0
1642038090000|2022-01-13 01:41:30|45655|45635|45653.7|45633.7|45655|45635|45653.7|45633.7|1
1642038100000|2022-01-13 01:41:40|45651.2|45631.2|45651.2|45631.2|45653.7|45633.7|45651.2|45631.2|2
1642038110000|2022-01-13 01:41:50|45652.5|45632.5|45653.7|45633.7|45653.7|45633.7|45652.5|45632.5|2
1642038120000|2022-01-13 01:42:00|45660|45640|45663.7|45643.7|45663.7|45643.7|45660|45640|4
1642038130000|2022-01-13 01:42:10|45665|45645|45662.5|45642.5|45665|45645|45662.5|45642.5|0
1642038140000|2022-01-13 01:42:20|45663.7|45643.7|45658.7|45638.7|45665|45645|45658.7|45638.7|2
1642038150000|2022-01-13 01:42:30|45661.2|45641.2|45661.2|45641.2|45663.7|45643.7|45661.2|45641.2|3
1642038160000|2022-01-13 01:42:40|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|0
1642038170000|2022-01-13 01:42:50|45665|45645|45668.7|45648.7|45668.7|45648.7|45665|45645|16
1642038180000|2022-01-13 01:43:00|45670|45650|45673.7|45653.7|45675|45655|45670|45650|1
1642038190000|2022-01-13 01:43:10|||||||||3
1642038200000|2022-01-13 01:43:20|45671.2|45651.2|45673.7|45653.7|45673.7|45653.7|45671.2|45651.2|1
1642038210000|2022-01-13 01:43:30|45671.2|45651.2|45671.2|45651.2|45671.2|45651.2|45668.7|45648.7|2
1642038220000|2022-01-13 01:43:40|45668.7|45648.7|45671.2|45651.2|45671.2|45651.2|45668.7|45648.7|5
1642038230000|2022-01-13 01:43:50|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|0
1642038240000|2022-01-13 01:44:00|45672.5|45652.5|45673.7|45653.7|45673.7|45653.7|45672.5|45652.5|3
1642038250000|2022-01-13 01:44:10|45676.2|45656.2|45673.7|45653.7|45676.2|45656.2|45673.7|45653.7|1
1642038260000|2022-01-13 01:44:20|45672.5|45652.5|45673.7|45653.7|45676.2|45656.2|45671.2|45651.2|1
1642038270000|2022-01-13 01:44:30|45676.2|45656.2|45673.7|45653.7|45676.2|45656.2|45671.2|45651.2|7
1642038280000|2022-01-13 01:44:40|45672.5|45652.5|45671.2|45651.2|45676.2|45656.2|45671.2|45651.2|9
1642038290000|2022-01-13 01:44:50|45670|45650|45690|45670|45690|45670|45670|45650|12
1642038300000|2022-01-13 01:45:00|45692.5|45672.5|45701.2|45681.2|45703.7|45683.7|45692.5|45672.5|9
1642038310000|2022-01-13 01:45:10|45698.7|45678.7|45693.7|45673.7|45698.7|45678.7|45693.7|45673.7|2
1642038320000|2022-01-13 01:45:20|45691.2|45671.2|45686.2|45666.2|45691.2|45671.2|45686.2|45666.2|2
1642038330000|2022-01-13 01:45:30|45683.7|45663.7|45683.7|45663.7|45687.5|45667.5|45683.7|45663.7|3
1642038340000|2022-01-13 01:45:40|45685|45665|45681.2|45661.2|45686.2|45666.2|45681.2|45661.2|1
1642038350000|2022-01-13 01:45:50|45682.5|45662.5|45690|45670|45690|45670|45682.5|45662.5|2
1642038360000|2022-01-13 01:46:00|45691.2|45671.2|45691.2|45671.2|45691.2|45671.2|45688.7|45668.7|1
1642038370000|2022-01-13 01:46:10|45690|45670|45691.2|45671.2|45691.2|45671.2|45688.7|45668.7|0
1642038380000|2022-01-13 01:46:20|45690|45670|45691.2|45671.2|45691.2|45671.2|45688.7|45668.7|0
1642038390000|2022-01-13 01:46:30|45690|45670|45687.5|45667.5|45691.2|45671.2|45687.5|45667.5|0
1642038400000|2022-01-13 01:46:40|45688.7|45668.7|45681.2|45661.2|45688.7|45668.7|45681.2|45661.2|3
1642038410000|2022-01-13 01:46:50|45678.7|45658.7|45643.7|45623.7|45678.7|45658.7|45643.7|45623.7|14
1642038420000|2022-01-13 01:47:00|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|45643.7|45623.7|1
1642038430000|2022-01-13 01:47:10|45643.7|45623.7|45641.2|45621.2|45643.7|45623.7|45641.2|45621.2|4
1642038440000|2022-01-13 01:47:20|45646.2|45626.2|45648.7|45628.7|45650|45630|45645|45625|7
1642038450000|2022-01-13 01:47:30|45647.5|45627.5|45651.2|45631.2|45651.2|45631.2|45646.2|45626.2|7
1642038460000|2022-01-13 01:47:40|||||||||1
1642038470000|2022-01-13 01:47:50|45656.2|45636.2|45651.2|45631.2|45656.2|45636.2|45651.2|45631.2|0
1642038480000|2022-01-13 01:48:00|45653.7|45633.7|45653.7|45633.7|45653.7|45633.7|45651.2|45631.2|0
1642038490000|2022-01-13 01:48:10|45652.5|45632.5|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|2
1642038500000|2022-01-13 01:48:20|45647.5|45627.5|45646.2|45626.2|45648.7|45628.7|45646.2|45626.2|1
1642038520000|2022-01-13 01:48:40|45647.5|45627.5|45648.7|45628.7|45648.7|45628.7|45647.5|45627.5|2
1642038530000|2022-01-13 01:48:50|45650|45630|45651.2|45631.2|45651.2|45631.2|45648.7|45628.7|0
1642038540000|2022-01-13 01:49:00|45653.7|45633.7|45658.7|45638.7|45658.7|45638.7|45653.7|45633.7|1
1642038580000|2022-01-13 01:49:40|45660|45640|45661.2|45641.2|45661.2|45641.2|45658.7|45638.7|2
1642038590000|2022-01-13 01:49:50|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|0
1642038600000|2022-01-13 01:50:00|45655|45635|45655|45635|45655|45635|45655|45635|4
1642038610000|2022-01-13 01:50:10|45650|45630|45650|45630|45650|45630|45650|45630|3
1642038620000|2022-01-13 01:50:20|45651.2|45631.2|45653.7|45633.7|45653.7|45633.7|45648.7|45628.7|4
1642038630000|2022-01-13 01:50:30|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|0
1642038640000|2022-01-13 01:50:40|45655|45635|45658.7|45638.7|45658.7|45638.7|45653.7|45633.7|2
1642038650000|2022-01-13 01:50:50|45656.2|45636.2|45656.2|45636.2|45656.2|45636.2|45655|45635|10
1642038660000|2022-01-13 01:51:00|45653.7|45633.7|45661.2|45641.2|45661.2|45641.2|45653.7|45633.7|3
1642038670000|2022-01-13 01:51:10|45665|45645|45665|45645|45665|45645|45663.7|45643.7|6
1642038680000|2022-01-13 01:51:20|45666.2|45646.2|45670|45650|45671.2|45651.2|45666.2|45646.2|5
1642038690000|2022-01-13 01:51:30|45671.2|45651.2|45676.2|45656.2|45676.2|45656.2|45671.2|45651.2|9
1642038700000|2022-01-13 01:51:40|45673.7|45653.7|45671.2|45651.2|45676.2|45656.2|45671.2|45651.2|0
1642038710000|2022-01-13 01:51:50|45672.5|45652.5|45666.2|45646.2|45672.5|45652.5|45666.2|45646.2|7
1642038720000|2022-01-13 01:52:00|||||||||1
1642038730000|2022-01-13 01:52:10|45667.5|45647.5|45657.5|45637.5|45667.5|45647.5|45657.5|45637.5|6
1642038740000|2022-01-13 01:52:20|45658.7|45638.7|45660|45640|45660|45640|45657.5|45637.5|0
1642038750000|2022-01-13 01:52:30|45655|45635|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|3
1642038760000|2022-01-13 01:52:40|45658.7|45638.7|45656.2|45636.2|45658.7|45638.7|45656.2|45636.2|2
1642038770000|2022-01-13 01:52:50|45655|45635|45658.7|45638.7|45658.7|45638.7|45653.7|45633.7|6
1642038780000|2022-01-13 01:53:00|45657.5|45637.5|45653.7|45633.7|45658.7|45638.7|45653.7|45633.7|2
1642038790000|2022-01-13 01:53:10|45656.2|45636.2|45658.7|45638.7|45658.7|45638.7|45653.7|45633.7|1
1642038800000|2022-01-13 01:53:20|45653.7|45633.7|45653.7|45633.7|45656.2|45636.2|45653.7|45633.7|1
1642038810000|2022-01-13 01:53:30|45654.9|45634.9|45658.7|45638.7|45658.7|45638.7|45654.9|45634.9|0
1642038820000|2022-01-13 01:53:40|45657.5|45637.5|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|0
1642038830000|2022-01-13 01:53:50|45654.9|45634.9|45656.2|45636.2|45656.2|45636.2|45653.7|45633.7|2
1642038840000|2022-01-13 01:54:00|45655|45635|45659.9|45639.9|45661.2|45641.2|45653.7|45633.7|11
1642038850000|2022-01-13 01:54:10|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45658.7|45638.7|0
1642038860000|2022-01-13 01:54:20|45660|45640|45661.2|45641.2|45661.2|45641.2|45658.7|45638.7|1
1642038870000|2022-01-13 01:54:30|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|0
1642038890000|2022-01-13 01:54:50|45657.5|45637.5|45658.7|45638.7|45658.7|45638.7|45656.2|45636.2|6
1642038900000|2022-01-13 01:55:00|45656.2|45636.2|45656.2|45636.2|45658.7|45638.7|45653.7|45633.7|5
1642038910000|2022-01-13 01:55:10|45655|45635|45653.7|45633.7|45657.5|45637.5|45653.7|45633.7|1
1642038920000|2022-01-13 01:55:20|45651.2|45631.2|45652.4|45632.4|45653.7|45633.7|45651.2|45631.2|9
1642038930000|2022-01-13 01:55:30|45653.7|45633.7|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|0
1642038940000|2022-01-13 01:55:40|45647.5|45627.5|45649.9|45629.9|45651.2|45631.2|45646.2|45626.2|2
1642038950000|2022-01-13 01:55:50|45651.2|45631.2|45651.2|45631.2|45651.2|45631.2|45648.7|45628.7|0
1642038960000|2022-01-13 01:56:00|45648.7|45628.7|45643.7|45623.7|45648.7|45628.7|45641.2|45621.2|1
1642038970000|2022-01-13 01:56:10|45641.2|45621.2|45646.2|45626.2|45646.2|45626.2|45641.2|45621.2|1
1642038980000|2022-01-13 01:56:20|45645|45625|45642.5|45622.5|45645|45625|45641.2|45621.2|8
1642038990000|2022-01-13 01:56:30|45641.2|45621.2|45642.5|45622.5|45642.5|45622.5|45640|45620|3
1642039000000|2022-01-13 01:56:40|45641.2|45621.2|45644.9|45624.9|45644.9|45624.9|45640|45620|5
1642039010000|2022-01-13 01:56:50|45646.2|45626.2|45638.7|45618.7|45646.2|45626.2|45638.7|45618.7|1
1642039020000|2022-01-13 01:57:00|45637.4|45617.4|45636.2|45616.2|45638.7|45618.7|45631.2|45611.2|3
1642039030000|2022-01-13 01:57:10|45634.9|45614.9|45641.2|45621.2|45641.2|45621.2|45634.9|45614.9|3
1642039040000|2022-01-13 01:57:20|45642.4|45622.4|45622.4|45602.4|45642.4|45622.4|45614.9|45594.9|20
1642039050000|2022-01-13 01:57:30|45623.7|45603.7|45614.9|45594.9|45623.7|45603.7|45613.7|45593.7|2
1642039060000|2022-01-13 01:57:40|45616.2|45596.2|45618.7|45598.7|45618.7|45598.7|45616.2|45596.2|6
1642039070000|2022-01-13 01:57:50|45620|45600|45616.2|45596.2|45621.2|45601.2|45616.2|45596.2|8
1642039080000|2022-01-13 01:58:00|45615|45595|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|3
1642039090000|2022-01-13 01:58:10|45617.4|45597.4|45618.7|45598.7|45618.7|45598.7|45617.4|45597.4|0
1642039100000|2022-01-13 01:58:20|45616.2|45596.2|45618.7|45598.7|45618.7|45598.7|45613.7|45593.7|1
1642039110000|2022-01-13 01:58:30|45613.7|45593.7|45608.7|45588.7|45613.7|45593.7|45606.2|45586.2|14
1642039120000|2022-01-13 01:58:40|45611.2|45591.2|45608.7|45588.7|45611.2|45591.2|45608.7|45588.7|1
1642039130000|2022-01-13 01:58:50|45606.2|45586.2|45603.7|45583.7|45606.2|45586.2|45603.7|45583.7|6
1642039140000|2022-01-13 01:59:00|45606.2|45586.2|45618.7|45598.7|45618.7|45598.7|45603.7|45583.7|11
1642039150000|2022-01-13 01:59:10|45620|45600|45623.7|45603.7|45626.2|45606.2|45620|45600|9
1642039160000|2022-01-13 01:59:20|45624.9|45604.9|45621.2|45601.2|45626.2|45606.2|45621.2|45601.2|0
1642039170000|2022-01-13 01:59:30|45620|45600|45618.7|45598.7|45620|45600|45617.5|45597.5|1
1642039180000|2022-01-13 01:59:40|45617.4|45597.4|45623.7|45603.7|45623.7|45603.7|45616.2|45596.2|2
1642039190000|2022-01-13 01:59:50|45622.5|45602.5|45621.2|45601.2|45623.7|45603.7|45621.2|45601.2|0
1642039200000|2022-01-13 02:00:00|45618.7|45598.7|45633.7|45613.7|45633.7|45613.7|45618.7|45598.7|15
1642039210000|2022-01-13 02:00:10|45632.5|45612.5|45634.9|45614.9|45634.9|45614.9|45629.9|45609.9|2
1642039220000|2022-01-13 02:00:20|45631.2|45611.2|45628.7|45608.7|45633.7|45613.7|45628.7|45608.7|5
1642039230000|2022-01-13 02:00:30|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|1
1642039240000|2022-01-13 02:00:40|45628.7|45608.7|45633.7|45613.7|45633.7|45613.7|45628.7|45608.7|0
1642039250000|2022-01-13 02:00:50|45632.5|45612.5|45628.7|45608.7|45632.5|45612.5|45628.7|45608.7|0
1642039260000|2022-01-13 02:01:00|45626.2|45606.2|45624.9|45604.9|45626.2|45606.2|45624.9|45604.9|3
1642039270000|2022-01-13 02:01:10|45623.7|45603.7|45626.2|45606.2|45626.2|45606.2|45623.7|45603.7|4
1642039280000|2022-01-13 02:01:20|45623.7|45603.7|45626.2|45606.2|45626.2|45606.2|45623.7|45603.7|2
1642039290000|2022-01-13 02:01:30|45623.7|45603.7|45623.7|45603.7|45627.5|45607.5|45621.2|45601.2|4
1642039300000|2022-01-13 02:01:40|45621.2|45601.2|45618.7|45598.7|45622.4|45602.4|45618.7|45598.7|2
1642039310000|2022-01-13 02:01:50|45616.2|45596.2|45606.2|45586.2|45616.2|45596.2|45606.2|45586.2|4
1642039320000|2022-01-13 02:02:00|45604.9|45584.9|45592.4|45572.4|45604.9|45584.9|45592.4|45572.4|16
1642039330000|2022-01-13 02:02:10|45588.7|45568.7|45583.7|45563.7|45588.7|45568.7|45583.7|45563.7|15
1642039340000|2022-01-13 02:02:20|45586.2|45566.2|45586.2|45566.2|45586.2|45566.2|45583.7|45563.7|7
1642039350000|2022-01-13 02:02:30|45587.4|45567.4|45588.7|45568.7|45591.2|45571.2|45587.4|45567.4|5
1642039360000|2022-01-13 02:02:40|45586.2|45566.2|45591.2|45571.2|45592.5|45572.5|45586.2|45566.2|13
1642039370000|2022-01-13 02:02:50|45589.9|45569.9|45588.7|45568.7|45591.2|45571.2|45588.7|45568.7|1
1642039380000|2022-01-13 02:03:00|45589.9|45569.9|45582.5|45562.5|45589.9|45569.9|45582.5|45562.5|6
1642039390000|2022-01-13 02:03:10|45581.2|45561.2|45588.7|45568.7|45588.7|45568.7|45581.2|45561.2|1
1642039400000|2022-01-13 02:03:20|45589.9|45569.9|45591.2|45571.2|45591.2|45571.2|45588.7|45568.7|3
1642039410000|2022-01-13 02:03:30|45593.7|45573.7|45596.2|45576.2|45601.2|45581.2|45593.7|45573.7|9
1642039420000|2022-01-13 02:03:40|45601.2|45581.2|45601.2|45581.2|45602.4|45582.4|45601.2|45581.2|0
1642039430000|2022-01-13 02:03:50|45599.9|45579.9|45598.7|45578.7|45599.9|45579.9|45593.7|45573.7|2
1642039440000|2022-01-13 02:04:00|45596.2|45576.2|45598.7|45578.7|45598.7|45578.7|45596.2|45576.2|2
1642039450000|2022-01-13 02:04:10|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|45599.9|45579.9|0
1642039460000|2022-01-13 02:04:20|45601.2|45581.2|45598.7|45578.7|45601.2|45581.2|45598.7|45578.7|0
1642039470000|2022-01-13 02:04:30|45596.2|45576.2|45589.9|45569.9|45596.2|45576.2|45589.9|45569.9|2
1642039480000|2022-01-13 02:04:40|45591.2|45571.2|45588.7|45568.7|45593.7|45573.7|45588.7|45568.7|4
1642039490000|2022-01-13 02:04:50|45589.9|45569.9|45586.2|45566.2|45589.9|45569.9|45586.2|45566.2|3
1642039500000|2022-01-13 02:05:00|45583.7|45563.7|45583.7|45563.7|45586.2|45566.2|45583.7|45563.7|6
1642039510000|2022-01-13 02:05:10|45582.4|45562.4|45577.4|45557.4|45582.4|45562.4|45577.4|45557.4|4
1642039520000|2022-01-13 02:05:20|45578.7|45558.7|45574.9|45554.9|45578.7|45558.7|45571.2|45551.2|8
1642039530000|2022-01-13 02:05:30|45571.2|45551.2|45574.9|45554.9|45574.9|45554.9|45571.2|45551.2|1
1642039540000|2022-01-13 02:05:40|45573.7|45553.7|45571.2|45551.2|45573.7|45553.7|45571.2|45551.2|2
1642039550000|2022-01-13 02:05:50|45570|45550|45568.7|45548.7|45571.2|45551.2|45568.7|45548.7|2
1642039560000|2022-01-13 02:06:00|45569.9|45549.9|45557.4|45537.4|45569.9|45549.9|45557.4|45537.4|8
1642039570000|2022-01-13 02:06:10|45558.7|45538.7|45563.7|45543.7|45563.7|45543.7|45554.9|45534.9|6
1642039580000|2022-01-13 02:06:20|45562.4|45542.4|45562.4|45542.4|45566.2|45546.2|45562.4|45542.4|8
1642039590000|2022-01-13 02:06:30|45563.7|45543.7|45558.7|45538.7|45563.7|45543.7|45557.5|45537.5|3
1642039600000|2022-01-13 02:06:40|45560|45540|45558.7|45538.7|45560|45540|45558.7|45538.7|0
1642039610000|2022-01-13 02:06:50|45560|45540|45566.2|45546.2|45566.2|45546.2|45558.7|45538.7|8
1642039620000|2022-01-13 02:07:00|45563.7|45543.7|45562.5|45542.5|45563.7|45543.7|45562.5|45542.5|9
1642039630000|2022-01-13 02:07:10|45563.7|45543.7|45568.7|45548.7|45571.2|45551.2|45563.7|45543.7|5
1642039640000|2022-01-13 02:07:20|45572.4|45552.4|45568.7|45548.7|45572.4|45552.4|45568.7|45548.7|1
1642039650000|2022-01-13 02:07:30|45566.2|45546.2|45568.7|45548.7|45568.7|45548.7|45566.2|45546.2|3
1642039660000|2022-01-13 02:07:40|45566.2|45546.2|45571.2|45551.2|45571.2|45551.2|45566.2|45546.2|7
1642039670000|2022-01-13 02:07:50|45572.4|45552.4|45568.7|45548.7|45572.4|45552.4|45568.7|45548.7|2
1642039680000|2022-01-13 02:08:00|45569.9|45549.9|45571.2|45551.2|45571.2|45551.2|45568.7|45548.7|1
1642039690000|2022-01-13 02:08:10|45568.7|45548.7|45568.7|45548.7|45568.7|45548.7|45566.2|45546.2|1
1642039700000|2022-01-13 02:08:20|45566.2|45546.2|45566.2|45546.2|45568.7|45548.7|45566.2|45546.2|1
1642039710000|2022-01-13 02:08:30|45564.9|45544.9|45566.2|45546.2|45566.2|45546.2|45563.7|45543.7|0
1642039720000|2022-01-13 02:08:40|45568.7|45548.7|45567.4|45547.4|45568.7|45548.7|45567.4|45547.4|0
1642039730000|2022-01-13 02:08:50|45566.2|45546.2|45568.7|45548.7|45568.7|45548.7|45566.2|45546.2|3
1642039740000|2022-01-13 02:09:00|45571.2|45551.2|45572.4|45552.4|45572.4|45552.4|45568.7|45548.7|1
1642039750000|2022-01-13 02:09:10|45571.2|45551.2|45578.7|45558.7|45578.7|45558.7|45571.2|45551.2|5
1642039760000|2022-01-13 02:09:20|45577.4|45557.4|45577.4|45557.4|45578.7|45558.7|45574.9|45554.9|1
1642039770000|2022-01-13 02:09:30|45578.7|45558.7|45578.7|45558.7|45578.7|45558.7|45574.9|45554.9|1
1642039780000|2022-01-13 02:09:40|45574.9|45554.9|45579.9|45559.9|45579.9|45559.9|45574.9|45554.9|6
1642039790000|2022-01-13 02:09:50|45578.7|45558.7|45581.2|45561.2|45581.2|45561.2|45578.7|45558.7|3
1642039800000|2022-01-13 02:10:00|45579.9|45559.9|45583.7|45563.7|45586.2|45566.2|45579.9|45559.9|14
1642039810000|2022-01-13 02:10:10|45581.2|45561.2|45581.2|45561.2|45583.7|45563.7|45581.2|45561.2|0
1642039820000|2022-01-13 02:10:20|45582.4|45562.4|45579.9|45559.9|45583.7|45563.7|45579.9|45559.9|1
1642039830000|2022-01-13 02:10:30|45578.7|45558.7|45603.7|45583.7|45603.7|45583.7|45578.7|45558.7|23
1642039840000|2022-01-13 02:10:40|45604.9|45584.9|45601.2|45581.2|45606.2|45586.2|45601.2|45581.2|7
1642039850000|2022-01-13 02:10:50|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45596.2|45576.2|7
1642039860000|2022-01-13 02:11:00|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|0
1642039870000|2022-01-13 02:11:10|45602.4|45582.4|45606.2|45586.2|45608.7|45588.7|45602.4|45582.4|4
1642039890000|2022-01-13 02:11:30|45604.9|45584.9|45607.4|45587.4|45607.4|45587.4|45604.9|45584.9|1
1642039900000|2022-01-13 02:11:40|45604.9|45584.9|45603.7|45583.7|45607.4|45587.4|45603.7|45583.7|12
1642039910000|2022-01-13 02:11:50|45604.9|45584.9|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|0
1642039920000|2022-01-13 02:12:00|45607.4|45587.4|45609.9|45589.9|45612.4|45592.4|45607.4|45587.4|11
1642039930000|2022-01-13 02:12:10|45612.4|45592.4|45612.4|45592.4|45612.4|45592.4|45612.4|45592.4|0
1642039940000|2022-01-13 02:12:20|45609.9|45589.9|45606.2|45586.2|45609.9|45589.9|45604.9|45584.9|3
1642039950000|2022-01-13 02:12:30|45607.4|45587.4|45608.7|45588.7|45608.7|45588.7|45607.4|45587.4|2
1642039960000|2022-01-13 02:12:40|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|45611.2|45591.2|4
1642039970000|2022-01-13 02:12:50|45609.9|45589.9|45608.7|45588.7|45609.9|45589.9|45608.7|45588.7|6
1642039980000|2022-01-13 02:13:00|45607.4|45587.4|45604.9|45584.9|45607.4|45587.4|45604.9|45584.9|3
1642039990000|2022-01-13 02:13:10|45603.7|45583.7|45604.9|45584.9|45604.9|45584.9|45603.7|45583.7|1
1642040000000|2022-01-13 02:13:20|45606.2|45586.2|45604.9|45584.9|45606.2|45586.2|45603.7|45583.7|1
1642040010000|2022-01-13 02:13:30|45603.7|45583.7|45604.9|45584.9|45604.9|45584.9|45603.7|45583.7|0
1642040020000|2022-01-13 02:13:40|45607.4|45587.4|45606.2|45586.2|45608.7|45588.7|45606.2|45586.2|6
1642040030000|2022-01-13 02:13:50|45608.7|45588.7|45613.7|45593.7|45613.7|45593.7|45608.7|45588.7|11
1642040040000|2022-01-13 02:14:00|45611.2|45591.2|45613.7|45593.7|45616.2|45596.2|45608.7|45588.7|14
1642040050000|2022-01-13 02:14:10|45618.7|45598.7|45616.2|45596.2|45618.7|45598.7|45616.2|45596.2|4
1642040060000|2022-01-13 02:14:20|45617.4|45597.4|45617.4|45597.4|45618.7|45598.7|45616.2|45596.2|10
1642040070000|2022-01-13 02:14:30|45616.2|45596.2|45613.7|45593.7|45616.2|45596.2|45612.4|45592.4|3
1642040080000|2022-01-13 02:14:40|45614.9|45594.9|45617.4|45597.4|45617.4|45597.4|45614.9|45594.9|3
1642040090000|2022-01-13 02:14:50|45616.2|45596.2|45613.7|45593.7|45616.2|45596.2|45607.4|45587.4|5
1642040100000|2022-01-13 02:15:00|||||||||2
1642040110000|2022-01-13 02:15:10|45612.4|45592.4|45612.4|45592.4|45612.4|45592.4|45611.2|45591.2|0
1642040120000|2022-01-13 02:15:20|45613.7|45593.7|45611.2|45591.2|45613.7|45593.7|45611.2|45591.2|0
1642040130000|2022-01-13 02:15:30|45612.4|45592.4|45609.9|45589.9|45613.7|45593.7|45609.9|45589.9|1
1642040140000|2022-01-13 02:15:40|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|5
1642040180000|2022-01-13 02:16:20|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|1
1642040190000|2022-01-13 02:16:30|45619.9|45599.9|45618.7|45598.7|45619.9|45599.9|45618.7|45598.7|0
1642040200000|2022-01-13 02:16:40|45619.9|45599.9|45622.4|45602.4|45622.4|45602.4|45619.9|45599.9|3
1642040210000|2022-01-13 02:16:50|45618.7|45598.7|45623.7|45603.7|45623.7|45603.7|45618.7|45598.7|1
1642040220000|2022-01-13 02:17:00|45622.4|45602.4|45622.4|45602.4|45623.7|45603.7|45619.9|45599.9|1
1642040230000|2022-01-13 02:17:10|45623.7|45603.7|45623.7|45603.7|45623.7|45603.7|45622.4|45602.4|1
1642040240000|2022-01-13 02:17:20|45619.9|45599.9|45621.2|45601.2|45621.2|45601.2|45619.9|45599.9|2
1642040250000|2022-01-13 02:17:30|45619.9|45599.9|45619.9|45599.9|45619.9|45599.9|45619.9|45599.9|0
1642040270000|2022-01-13 02:17:50|45618.7|45598.7|45619.9|45599.9|45619.9|45599.9|45618.7|45598.7|2
1642040280000|2022-01-13 02:18:00|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|0
1642040290000|2022-01-13 02:18:10|45614.9|45594.9|45614.9|45594.9|45614.9|45594.9|45614.9|45594.9|4
1642040310000|2022-01-13 02:18:30|||||||||1
1642040320000|2022-01-13 02:18:40|45613.7|45593.7|45614.9|45594.9|45614.9|45594.9|45613.7|45593.7|0
1642040330000|2022-01-13 02:18:50|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|45613.7|45593.7|0
1642040340000|2022-01-13 02:19:00|45612.4|45592.4|45606.2|45586.2|45612.4|45592.4|45606.2|45586.2|2
1642040350000|2022-01-13 02:19:10|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|5
1642040360000|2022-01-13 02:19:20|45602.4|45582.4|45601.2|45581.2|45602.4|45582.4|45601.2|45581.2|0
1642040380000|2022-01-13 02:19:40|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|45603.7|45583.7|1
1642040390000|2022-01-13 02:19:50|||||||||1
1642040400000|2022-01-13 02:20:00|||||||||1
1642040420000|2022-01-13 02:20:20|45601.2|45581.2|45601.2|45581.2|45601.2|45581.2|45598.7|45578.7|1
1642040450000|2022-01-13 02:20:50|45599.9|45579.9|45598.7|45578.7|45599.9|45579.9|45598.7|45578.7|0
1642040470000|2022-01-13 02:21:10|||||||||1
1642040480000|2022-01-13 02:21:20|45597.4|45577.4|45597.4|45577.4|45597.4|45577.4|45597.4|45577.4|0
1642040490000|2022-01-13 02:21:30|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|45593.7|45573.7|4
1642040500000|2022-01-13 02:21:40|45592.4|45572.4|45591.2|45571.2|45592.4|45572.4|45589.9|45569.9|0
1642040510000|2022-01-13 02:21:50|45587.4|45567.4|45586.2|45566.2|45587.4|45567.4|45586.2|45566.2|0
1642040520000|2022-01-13 02:22:00|45588.7|45568.7|45591.2|45571.2|45591.2|45571.2|45588.7|45568.7|0
1642040530000|2022-01-13 02:22:10|45593.7|45573.7|45593.7|45573.7|45594.9|45574.9|45593.7|45573.7|3
1642040540000|2022-01-13 02:22:20|45594.9|45574.9|45593.7|45573.7|45594.9|45574.9|45593.7|45573.7|0
1642040560000|2022-01-13 02:22:40|45591.2|45571.2|45588.7|45568.7|45591.2|45571.2|45588.7|45568.7|1
1642040570000|2022-01-13 02:22:50|45587.4|45567.4|45587.4|45567.4|45588.7|45568.7|45587.4|45567.4|0
1642040590000|2022-01-13 02:23:10|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|0
1642040610000|2022-01-13 02:23:30|45587.4|45567.4|45581.2|45561.2|45587.4|45567.4|45581.2|45561.2|7
1642040620000|2022-01-13 02:23:40|45582.4|45562.4|45583.7|45563.7|45583.7|45563.7|45582.4|45562.4|2
1642040630000|2022-01-13 02:23:50|45581.2|45561.2|45586.2|45566.2|45586.2|45566.2|45581.2|45561.2|5
1642040650000|2022-01-13 02:24:10|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45586.2|45566.2|3
1642040660000|2022-01-13 02:24:20|45591.2|45571.2|45592.4|45572.4|45592.4|45572.4|45591.2|45571.2|2
1642040670000|2022-01-13 02:24:30|45593.7|45573.7|45593.7|45573.7|45594.9|45574.9|45593.7|45573.7|1
1642040690000|2022-01-13 02:24:50|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|4
1642040700000|2022-01-13 02:25:00|45592.4|45572.4|45594.9|45574.9|45596.2|45576.2|45592.4|45572.4|2
1642040710000|2022-01-13 02:25:10|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|45598.7|45578.7|0
1642040730000|2022-01-13 02:25:30|45597.4|45577.4|45597.4|45577.4|45597.4|45577.4|45597.4|45577.4|1
1642040740000|2022-01-13 02:25:40|45596.2|45576.2|45594.9|45574.9|45596.2|45576.2|45594.9|45574.9|5
1642040750000|2022-01-13 02:25:50|45593.7|45573.7|45587.4|45567.4|45593.7|45573.7|45587.4|45567.4|8
1642040760000|2022-01-13 02:26:00|45586.2|45566.2|45584.9|45564.9|45587.4|45567.4|45584.9|45564.9|1
1642040770000|2022-01-13 02:26:10|45578.7|45558.7|45578.7|45558.7|45578.7|45558.7|45577.4|45557.4|11
1642040780000|2022-01-13 02:26:20|45577.4|45557.4|45579.9|45559.9|45581.2|45561.2|45577.4|45557.4|2
1642040790000|2022-01-13 02:26:30|45577.4|45557.4|45581.2|45561.2|45581.2|45561.2|45576.2|45556.2|3
1642040820000|2022-01-13 02:27:00|45582.4|45562.4|45581.2|45561.2|45583.7|45563.7|45581.2|45561.2|1
1642040830000|2022-01-13 02:27:10|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|45579.9|45559.9|0
1642040840000|2022-01-13 02:27:20|45576.2|45556.2|45576.2|45556.2|45577.4|45557.4|45576.2|45556.2|2
1642040850000|2022-01-13 02:27:30|||||||||2
1642040880000|2022-01-13 02:28:00|||||||||1
1642040890000|2022-01-13 02:28:10|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|45581.2|45561.2|3
1642040900000|2022-01-13 02:28:20|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|45588.7|45568.7|3
1642040910000|2022-01-13 02:28:30|45589.9|45569.9|45589.9|45569.9|45589.9|45569.9|45589.9|45569.9|0
1642040940000|2022-01-13 02:29:00|45591.2|45571.2|45593.7|45573.7|45593.7|45573.7|45591.2|45571.2|2
1642040950000|2022-01-13 02:29:10|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|45591.2|45571.2|3
1642041000000|2022-01-13 02:30:00|45589.9|45569.9|45577.4|45557.4|45591.2|45571.2|45577.4|45557.4|19
1642041010000|2022-01-13 02:30:10|45581.2|45561.2|45577.4|45557.4|45581.2|45561.2|45577.4|45557.4|1
1642041020000|2022-01-13 02:30:20|45576.2|45556.2|45581.2|45561.2|45581.2|45561.2|45576.2|45556.2|0
1642041030000|2022-01-13 02:30:30|45579.9|45559.9|45576.2|45556.2|45579.9|45559.9|45573.7|45553.7|5
1642041040000|2022-01-13 02:30:40|45573.7|45553.7|45576.2|45556.2|45576.2|45556.2|45571.2|45551.2|6
1642041050000|2022-01-13 02:30:50|45572.4|45552.4|45569.9|45549.9|45576.2|45556.2|45569.9|45549.9|10
1642041060000|2022-01-13 02:31:00|45571.2|45551.2|45568.7|45548.7|45571.2|45551.2|45568.7|45548.7|9
1642041070000|2022-01-13 02:31:10|45567.4|45547.4|45566.2|45546.2|45569.9|45549.9|45566.2|45546.2|4
1642041080000|2022-01-13 02:31:20|45561.2|45541.2|45571.2|45551.2|45571.2|45551.2|45561.2|45541.2|12
1642041090000|2022-01-13 02:31:30|||||||||2
1642041100000|2022-01-13 02:31:40|45572.4|45552.4|45571.2|45551.2|45576.2|45556.2|45571.2|45551.2|6
1642041110000|2022-01-13 02:31:50|45573.7|45553.7|45566.2|45546.2|45573.7|45553.7|45566.2|45546.2|3
1642041120000|2022-01-13 02:32:00|45564.9|45544.9|45563.7|45543.7|45566.2|45546.2|45563.7|45543.7|1
1642041130000|2022-01-13 02:32:10|45561.2|45541.2|45563.7|45543.7|45563.7|45543.7|45561.2|45541.2|0
1642041140000|2022-01-13 02:32:20|45562.4|45542.4|45568.7|45548.7|45568.7|45548.7|45562.4|45542.4|10
1642041150000|2022-01-13 02:32:30|45567.4|45547.4|45563.7|45543.7|45568.7|45548.7|45563.7|45543.7|4
1642041160000|2022-01-13 02:32:40|45562.4|45542.4|45559.9|45539.9|45562.4|45542.4|45559.9|45539.9|4
1642041170000|2022-01-13 02:32:50|45558.7|45538.7|45556.2|45536.2|45558.7|45538.7|45554.9|45534.9|6
1642041180000|2022-01-13 02:33:00|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|4
1642041190000|2022-01-13 02:33:10|45551.2|45531.2|45556.2|45536.2|45556.2|45536.2|45551.2|45531.2|4
1642041200000|2022-01-13 02:33:20|45553.7|45533.7|45553.7|45533.7|45556.2|45536.2|45551.2|45531.2|2
1642041210000|2022-01-13 02:33:30|45556.2|45536.2|45552.4|45532.4|45557.4|45537.4|45552.4|45532.4|8
1642041220000|2022-01-13 02:33:40|45551.2|45531.2|45549.9|45529.9|45551.2|45531.2|45549.9|45529.9|1
1642041230000|2022-01-13 02:33:50|45546.2|45526.2|45543.7|45523.7|45546.2|45526.2|45543.7|45523.7|4
1642041240000|2022-01-13 02:34:00|45544.9|45524.9|45543.7|45523.7|45546.2|45526.2|45543.7|45523.7|2
1642041250000|2022-01-13 02:34:10|45544.9|45524.9|45543.7|45523.7|45546.2|45526.2|45543.7|45523.7|0
1642041260000|2022-01-13 02:34:20|45541.2|45521.2|45531.2|45511.2|45541.2|45521.2|45531.2|45511.2|6
1642041270000|2022-01-13 02:34:30|45533.7|45513.7|45536.2|45516.2|45536.2|45516.2|45533.7|45513.7|4
1642041280000|2022-01-13 02:34:40|45537.4|45517.4|45541.2|45521.2|45541.2|45521.2|45537.4|45517.4|2
1642041290000|2022-01-13 02:34:50|45539.9|45519.9|45542.4|45522.4|45542.4|45522.4|45539.9|45519.9|1
1642041300000|2022-01-13 02:35:00|45541.2|45521.2|45534.9|45514.9|45541.2|45521.2|45534.9|45514.9|6
1642041310000|2022-01-13 02:35:10|45532.4|45512.4|45536.2|45516.2|45536.2|45516.2|45532.4|45512.4|3
1642041320000|2022-01-13 02:35:20|45538.7|45518.7|45532.4|45512.4|45538.7|45518.7|45532.4|45512.4|3
1642041330000|2022-01-13 02:35:30|45531.2|45511.2|45536.2|45516.2|45536.2|45516.2|45531.2|45511.2|2
1642041340000|2022-01-13 02:35:40|45538.7|45518.7|45538.7|45518.7|45538.7|45518.7|45536.2|45516.2|4
1642041350000|2022-01-13 02:35:50|||||||||1
1642041360000|2022-01-13 02:36:00|45536.2|45516.2|45536.2|45516.2|45537.4|45517.4|45533.7|45513.7|6
1642041370000|2022-01-13 02:36:10|45534.9|45514.9|45536.2|45516.2|45536.2|45516.2|45534.9|45514.9|0
1642041380000|2022-01-13 02:36:20|45532.4|45512.4|45536.2|45516.2|45536.2|45516.2|45532.4|45512.4|3
1642041390000|2022-01-13 02:36:30|45537.4|45517.4|45537.4|45517.4|45538.7|45518.7|45536.2|45516.2|9
1642041400000|2022-01-13 02:36:40|45539.9|45519.9|45537.4|45517.4|45539.9|45519.9|45537.4|45517.4|2
1642041410000|2022-01-13 02:36:50|45539.9|45519.9|45541.2|45521.2|45541.2|45521.2|45537.4|45517.4|3
1642041420000|2022-01-13 02:37:00|45542.4|45522.4|45546.2|45526.2|45549.9|45529.9|45542.4|45522.4|4
1642041430000|2022-01-13 02:37:10|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|2
1642041440000|2022-01-13 02:37:20|||||||||1
1642041450000|2022-01-13 02:37:30|45546.2|45526.2|45546.2|45526.2|45548.7|45528.7|45546.2|45526.2|4
1642041460000|2022-01-13 02:37:40|45544.9|45524.9|45541.2|45521.2|45546.2|45526.2|45539.9|45519.9|5
1642041470000|2022-01-13 02:37:50|45538.7|45518.7|45539.9|45519.9|45539.9|45519.9|45536.2|45516.2|4
1642041480000|2022-01-13 02:38:00|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|45541.2|45521.2|4
1642041490000|2022-01-13 02:38:10|45543.7|45523.7|45543.7|45523.7|45546.2|45526.2|45542.4|45522.4|22
1642041500000|2022-01-13 02:38:20|45542.4|45522.4|45546.2|45526.2|45546.2|45526.2|45542.4|45522.4|1
1642041510000|2022-01-13 02:38:30|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|45547.4|45527.4|0
1642041520000|2022-01-13 02:38:40|45546.2|45526.2|45548.7|45528.7|45548.7|45528.7|45546.2|45526.2|4
1642041530000|2022-01-13 02:38:50|45549.9|45529.9|45548.7|45528.7|45549.9|45529.9|45548.7|45528.7|1
1642041540000|2022-01-13 02:39:00|45547.4|45527.4|45551.2|45531.2|45551.2|45531.2|45546.2|45526.2|2
1642041550000|2022-01-13 02:39:10|45549.9|45529.9|45552.4|45532.4|45552.4|45532.4|45548.7|45528.7|5
1642041560000|2022-01-13 02:39:20|45551.2|45531.2|45552.4|45532.4|45553.7|45533.7|45548.7|45528.7|2
1642041570000|2022-01-13 02:39:30|45553.7|45533.7|45552.4|45532.4|45553.7|45533.7|45552.4|45532.4|1
1642041580000|2022-01-13 02:39:40|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45552.4|45532.4|7
1642041590000|2022-01-13 02:39:50|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|9
1642041600000|2022-01-13 02:40:00|45559.9|45539.9|45558.7|45538.7|45561.2|45541.2|45558.7|45538.7|1
1642041610000|2022-01-13 02:40:10|45557.4|45537.4|45558.7|45538.7|45558.7|45538.7|45556.2|45536.2|2
1642041620000|2022-01-13 02:40:20|45559.9|45539.9|45558.7|45538.7|45561.2|45541.2|45558.7|45538.7|3
1642041630000|2022-01-13 02:40:30|45561.2|45541.2|45558.7|45538.7|45561.2|45541.2|45558.7|45538.7|0
1642041640000|2022-01-13 02:40:40|45559.9|45539.9|45561.2|45541.2|45561.2|45541.2|45559.9|45539.9|0
1642041650000|2022-01-13 02:40:50|45558.7|45538.7|45561.2|45541.2|45561.2|45541.2|45558.7|45538.7|1
1642041660000|2022-01-13 02:41:00|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|45558.7|45538.7|1
1642041670000|2022-01-13 02:41:10|45556.2|45536.2|45548.7|45528.7|45556.2|45536.2|45546.2|45526.2|3
1642041680000|2022-01-13 02:41:20|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|45546.2|45526.2|0
1642041690000|2022-01-13 02:41:30|45547.4|45527.4|45548.7|45528.7|45548.7|45528.7|45546.2|45526.2|1
1642041710000|2022-01-13 02:41:50|45549.9|45529.9|45548.7|45528.7|45551.2|45531.2|45548.7|45528.7|0
1642041720000|2022-01-13 02:42:00|45549.9|45529.9|45548.7|45528.7|45549.9|45529.9|45548.7|45528.7|3
1642041730000|2022-01-13 02:42:10|45551.2|45531.2|45548.7|45528.7|45551.2|45531.2|45548.7|45528.7|1
1642041740000|2022-01-13 02:42:20|45549.9|45529.9|45551.2|45531.2|45551.2|45531.2|45549.9|45529.9|2
1642041750000|2022-01-13 02:42:30|45552.4|45532.4|45554.9|45534.9|45554.9|45534.9|45551.2|45531.2|5
1642041760000|2022-01-13 02:42:40|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|45556.2|45536.2|3
1642041770000|2022-01-13 02:42:50|45554.9|45534.9|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|5
1642041780000|2022-01-13 02:43:00|45553.7|45533.7|45553.7|45533.7|45553.7|45533.7|45551.2|45531.2|1
1642041790000|2022-01-13 02:43:10|45552.4|45532.4|45553.7|45533.7|45554.9|45534.9|45551.2|45531.2|3
1642041800000|2022-01-13 02:43:20|45554.9|45534.9|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|1
1642041810000|2022-01-13 02:43:30|45553.7|45533.7|45556.2|45536.2|45556.2|45536.2|45553.7|45533.7|2
1642041820000|2022-01-13 02:43:40|45553.7|45533.7|45553.7|45533.7|45556.2|45536.2|45553.7|45533.7|1
1642041830000|2022-01-13 02:43:50|45551.2|45531.2|45553.7|45533.7|45556.2|45536.2|45551.2|45531.2|2
1642041840000|2022-01-13 02:44:00|45552.4|45532.4|45553.7|45533.7|45554.9|45534.9|45551.2|45531.2|1
1642041860000|2022-01-13 02:44:20|45551.2|45531.2|45546.2|45526.2|45551.2|45531.2|45546.2|45526.2|6
1642041870000|2022-01-13 02:44:30|45547.4|45527.4|45551.2|45531.2|45551.2|45531.2|45547.4|45527.4|5
1642041880000|2022-01-13 02:44:40|45548.7|45528.7|45552.4|45532.4|45552.4|45532.4|45548.7|45528.7|4
1642041890000|2022-01-13 02:44:50|45553.7|45533.7|45558.7|45538.7|45558.7|45538.7|45553.7|45533.7|7
1642041900000|2022-01-13 02:45:00|45557.4|45537.4|45553.7|45533.7|45557.4|45537.4|45553.7|45533.7|1
1642041910000|2022-01-13 02:45:10|45556.2|45536.2|45552.4|45532.4|45556.2|45536.2|45547.4|45527.4|4
1642041920000|2022-01-13 02:45:20|45553.7|45533.7|45551.2|45531.2|45553.7|45533.7|45551.2|45531.2|0
1642041930000|2022-01-13 02:45:30|45546.2|45526.2|45541.2|45521.2|45546.2|45526.2|45541.2|45521.2|4
1642041940000|2022-01-13 02:45:40|45539.9|45519.9|45541.2|45521.2|45541.2|45521.2|45538.7|45518.7|2
1642041950000|2022-01-13 02:45:50|45538.7|45518.7|45536.2|45516.2|45541.2|45521.2|45536.2|45516.2|4
1642041960000|2022-01-13 02:46:00|45537.4|45517.4|45538.7|45518.7|45539.9|45519.9|45537.4|45517.4|10
1642041970000|2022-01-13 02:46:10|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|45537.4|45517.4|1
1642041980000|2022-01-13 02:46:20|45538.7|45518.7|45536.2|45516.2|45538.7|45518.7|45533.7|45513.7|3
1642041990000|2022-01-13 02:46:30|45537.4|45517.4|45537.4|45517.4|45538.7|45518.7|45537.4|45517.4|0
1642042000000|2022-01-13 02:46:40|45536.2|45516.2|45532.4|45512.4|45536.2|45516.2|45532.4|45512.4|2
1642042010000|2022-01-13 02:46:50|45531.2|45511.2|45528.7|45508.7|45532.4|45512.4|45528.7|45508.7|0
1642042020000|2022-01-13 02:47:00|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|8
1642042030000|2022-01-13 02:47:10|45523.7|45503.7|45523.7|45503.7|45523.7|45503.7|45522.4|45502.4|1
1642042040000|2022-01-13 02:47:20|45526.2|45506.2|45526.2|45506.2|45528.7|45508.7|45526.2|45506.2|1
1642042050000|2022-01-13 02:47:30|45527.4|45507.4|45526.2|45506.2|45528.7|45508.7|45526.2|45506.2|2
1642042060000|2022-01-13 02:47:40|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|1
1642042070000|2022-01-13 02:47:50|45529.9|45509.9|45528.7|45508.7|45529.9|45509.9|45528.7|45508.7|0
1642042080000|2022-01-13 02:48:00|45531.2|45511.2|45532.4|45512.4|45532.4|45512.4|45528.7|45508.7|3
1642042090000|2022-01-13 02:48:10|45533.7|45513.7|45531.2|45511.2|45533.7|45513.7|45528.7|45508.7|3
1642042100000|2022-01-13 02:48:20|45528.7|45508.7|45523.7|45503.7|45531.2|45511.2|45523.7|45503.7|2
1642042110000|2022-01-13 02:48:30|45524.9|45504.9|45518.7|45498.7|45524.9|45504.9|45517.4|45497.4|10
1642042120000|2022-01-13 02:48:40|45519.9|45499.9|45521.2|45501.2|45521.2|45501.2|45517.4|45497.4|9
1642042130000|2022-01-13 02:48:50|45518.7|45498.7|45526.2|45506.2|45526.2|45506.2|45517.4|45497.4|17
1642042140000|2022-01-13 02:49:00|45523.7|45503.7|45512.4|45492.4|45523.7|45503.7|45511.2|45491.2|8
1642042150000|2022-01-13 02:49:10|45514.9|45494.9|45511.2|45491.2|45514.9|45494.9|45511.2|45491.2|9
1642042160000|2022-01-13 02:49:20|45509.9|45489.9|45511.2|45491.2|45511.2|45491.2|45507.4|45487.4|4
1642042170000|2022-01-13 02:49:30|45508.7|45488.7|45508.7|45488.7|45513.7|45493.7|45508.7|45488.7|3
1642042180000|2022-01-13 02:49:40|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|0
1642042190000|2022-01-13 02:49:50|45507.4|45487.4|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|5
1642042200000|2022-01-13 02:50:00|45511.2|45491.2|45512.4|45492.4|45512.4|45492.4|45507.4|45487.4|3
1642042210000|2022-01-13 02:50:10|45513.7|45493.7|45513.7|45493.7|45516.2|45496.2|45511.2|45491.2|3
1642042220000|2022-01-13 02:50:20|45511.2|45491.2|45507.4|45487.4|45511.2|45491.2|45504.9|45484.9|4
1642042230000|2022-01-13 02:50:30|45506.2|45486.2|45504.9|45484.9|45506.2|45486.2|45503.7|45483.7|4
1642042240000|2022-01-13 02:50:40|45501.2|45481.2|45499.9|45479.9|45501.2|45481.2|45498.7|45478.7|12
1642042250000|2022-01-13 02:50:50|45501.2|45481.2|45501.2|45481.2|45501.2|45481.2|45498.7|45478.7|3
1642042260000|2022-01-13 02:51:00|45502.4|45482.4|45511.2|45491.2|45511.2|45491.2|45502.4|45482.4|12
1642042270000|2022-01-13 02:51:10|45508.7|45488.7|45508.7|45488.7|45511.2|45491.2|45507.4|45487.4|1
1642042280000|2022-01-13 02:51:20|45509.9|45489.9|45512.4|45492.4|45512.4|45492.4|45508.7|45488.7|5
1642042290000|2022-01-13 02:51:30|45513.7|45493.7|45511.2|45491.2|45513.7|45493.7|45511.2|45491.2|4
1642042300000|2022-01-13 02:51:40|45512.4|45492.4|45516.2|45496.2|45516.2|45496.2|45511.2|45491.2|0
1642042310000|2022-01-13 02:51:50|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45513.7|45493.7|3
1642042320000|2022-01-13 02:52:00|45517.4|45497.4|45518.7|45498.7|45521.2|45501.2|45517.4|45497.4|5
1642042330000|2022-01-13 02:52:10|45521.2|45501.2|45521.2|45501.2|45522.4|45502.4|45518.7|45498.7|3
1642042340000|2022-01-13 02:52:20|45519.9|45499.9|45521.2|45501.2|45521.2|45501.2|45517.4|45497.4|1
1642042350000|2022-01-13 02:52:30|45522.4|45502.4|45526.2|45506.2|45528.7|45508.7|45522.4|45502.4|3
1642042360000|2022-01-13 02:52:40|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45523.7|45503.7|0
1642042380000|2022-01-13 02:53:00|45527.4|45507.4|45526.2|45506.2|45527.4|45507.4|45526.2|45506.2|4
1642042390000|2022-01-13 02:53:10|45527.4|45507.4|45528.7|45508.7|45529.9|45509.9|45527.4|45507.4|5
1642042400000|2022-01-13 02:53:20|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|45529.9|45509.9|4
1642042410000|2022-01-13 02:53:30|45528.7|45508.7|45531.2|45511.2|45533.7|45513.7|45528.7|45508.7|6
1642042420000|2022-01-13 02:53:40|45532.4|45512.4|45533.7|45513.7|45533.7|45513.7|45532.4|45512.4|0
1642042430000|2022-01-13 02:53:50|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|0
1642042440000|2022-01-13 02:54:00|45531.2|45511.2|45531.2|45511.2|45533.7|45513.7|45531.2|45511.2|1
1642042450000|2022-01-13 02:54:10|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45527.4|45507.4|2
1642042460000|2022-01-13 02:54:20|45526.2|45506.2|45524.9|45504.9|45526.2|45506.2|45524.9|45504.9|0
1642042470000|2022-01-13 02:54:30|45523.7|45503.7|45522.4|45502.4|45523.7|45503.7|45522.4|45502.4|0
1642042480000|2022-01-13 02:54:40|45521.2|45501.2|45523.7|45503.7|45526.2|45506.2|45521.2|45501.2|19
1642042490000|2022-01-13 02:54:50|45528.7|45508.7|45528.7|45508.7|45528.7|45508.7|45526.2|45506.2|13
1642042500000|2022-01-13 02:55:00|45531.2|45511.2|45531.2|45511.2|45532.4|45512.4|45531.2|45511.2|0
1642042510000|2022-01-13 02:55:10|45532.4|45512.4|45537.4|45517.4|45537.4|45517.4|45532.4|45512.4|0
1642042520000|2022-01-13 02:55:20|45539.9|45519.9|45539.9|45519.9|45539.9|45519.9|45539.9|45519.9|4
1642042530000|2022-01-13 02:55:30|45537.4|45517.4|45531.2|45511.2|45537.4|45517.4|45531.2|45511.2|2
1642042540000|2022-01-13 02:55:40|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|45532.4|45512.4|2
1642042550000|2022-01-13 02:55:50|45529.9|45509.9|45527.4|45507.4|45529.9|45509.9|45526.2|45506.2|8
1642042560000|2022-01-13 02:56:00|45526.2|45506.2|45531.2|45511.2|45531.2|45511.2|45526.2|45506.2|4
1642042570000|2022-01-13 02:56:10|45532.4|45512.4|45528.7|45508.7|45532.4|45512.4|45527.4|45507.4|3
1642042580000|2022-01-13 02:56:20|45527.4|45507.4|45523.7|45503.7|45527.4|45507.4|45523.7|45503.7|0
1642042590000|2022-01-13 02:56:30|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|45526.2|45506.2|1
1642042600000|2022-01-13 02:56:40|45524.9|45504.9|45518.7|45498.7|45524.9|45504.9|45518.7|45498.7|3
1642042610000|2022-01-13 02:56:50|45522.4|45502.4|45522.4|45502.4|45522.4|45502.4|45522.4|45502.4|1
1642042620000|2022-01-13 02:57:00|45518.7|45498.7|45517.4|45497.4|45518.7|45498.7|45517.4|45497.4|0
1642042630000|2022-01-13 02:57:10|45514.9|45494.9|45511.2|45491.2|45514.9|45494.9|45511.2|45491.2|8
1642042640000|2022-01-13 02:57:20|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|3
1642042650000|2022-01-13 02:57:30|45512.4|45492.4|45518.7|45498.7|45518.7|45498.7|45512.4|45492.4|1
1642042670000|2022-01-13 02:57:50|45519.9|45499.9|45521.2|45501.2|45521.2|45501.2|45519.9|45499.9|3
1642042680000|2022-01-13 02:58:00|45522.4|45502.4|45518.7|45498.7|45523.7|45503.7|45518.7|45498.7|2
1642042690000|2022-01-13 02:58:10|45523.7|45503.7|45518.7|45498.7|45523.7|45503.7|45518.7|45498.7|3
1642042700000|2022-01-13 02:58:20|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|2
1642042710000|2022-01-13 02:58:30|45517.4|45497.4|45517.4|45497.4|45518.7|45498.7|45516.2|45496.2|3
1642042720000|2022-01-13 02:58:40|45514.9|45494.9|45519.9|45499.9|45519.9|45499.9|45514.9|45494.9|0
1642042730000|2022-01-13 02:58:50|45517.4|45497.4|45517.4|45497.4|45519.9|45499.9|45517.4|45497.4|2
1642042740000|2022-01-13 02:59:00|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|45518.7|45498.7|1
1642042750000|2022-01-13 02:59:10|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|5
1642042760000|2022-01-13 02:59:20|45518.7|45498.7|45514.9|45494.9|45518.7|45498.7|45514.9|45494.9|1
1642042770000|2022-01-13 02:59:30|45513.7|45493.7|45508.7|45488.7|45513.7|45493.7|45508.7|45488.7|1
1642042780000|2022-01-13 02:59:40|45506.2|45486.2|45504.9|45484.9|45506.2|45486.2|45503.7|45483.7|1
1642042790000|2022-01-13 02:59:50|45503.7|45483.7|45497.4|45477.4|45503.7|45483.7|45496.2|45476.2|8
1642042800000|2022-01-13 03:00:00|45496.2|45476.2|45491.2|45471.2|45496.2|45476.2|45489.9|45469.9|10
1642042810000|2022-01-13 03:00:10|45489.9|45469.9|45489.9|45469.9|45491.2|45471.2|45489.9|45469.9|2
1642042820000|2022-01-13 03:00:20|45491.2|45471.2|45469.9|45449.9|45492.4|45472.4|45469.9|45449.9|12
1642042830000|2022-01-13 03:00:30|45471.2|45451.2|45466.2|45446.2|45471.2|45451.2|45466.2|45446.2|9
1642042840000|2022-01-13 03:00:40|45464.9|45444.9|45461.2|45441.2|45464.9|45444.9|45458.7|45438.7|5
1642042850000|2022-01-13 03:00:50|45463.7|45443.7|45461.2|45441.2|45463.7|45443.7|45461.2|45441.2|6
1642042860000|2022-01-13 03:01:00|45458.7|45438.7|45466.2|45446.2|45466.2|45446.2|45458.7|45438.7|13
1642042870000|2022-01-13 03:01:10|45467.4|45447.4|45468.7|45448.7|45471.2|45451.2|45467.4|45447.4|10
1642042880000|2022-01-13 03:01:20|45466.2|45446.2|45466.2|45446.2|45471.2|45451.2|45466.2|45446.2|2
1642042890000|2022-01-13 03:01:30|45467.4|45447.4|45471.2|45451.2|45471.2|45451.2|45466.2|45446.2|3
1642042900000|2022-01-13 03:01:40|45468.7|45448.7|45473.7|45453.7|45473.7|45453.7|45468.7|45448.7|10
1642042910000|2022-01-13 03:01:50|45472.4|45452.4|45476.2|45456.2|45476.2|45456.2|45471.2|45451.2|3
1642042920000|2022-01-13 03:02:00|45478.7|45458.7|45476.2|45456.2|45479.9|45459.9|45476.2|45456.2|6
1642042930000|2022-01-13 03:02:10|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|45477.4|45457.4|0
1642042940000|2022-01-13 03:02:20|45478.7|45458.7|45477.4|45457.4|45479.9|45459.9|45477.4|45457.4|1
1642042950000|2022-01-13 03:02:30|45479.9|45459.9|45472.4|45452.4|45479.9|45459.9|45472.4|45452.4|4
1642042960000|2022-01-13 03:02:40|45471.2|45451.2|45472.4|45452.4|45472.4|45452.4|45471.2|45451.2|0
1642042970000|2022-01-13 03:02:50|45473.7|45453.7|45478.7|45458.7|45478.7|45458.7|45473.7|45453.7|0
1642042980000|2022-01-13 03:03:00|45479.9|45459.9|45492.4|45472.4|45492.4|45472.4|45479.9|45459.9|7
1642042990000|2022-01-13 03:03:10|45493.7|45473.7|45497.4|45477.4|45498.7|45478.7|45493.7|45473.7|1
1642043000000|2022-01-13 03:03:20|45499.9|45479.9|45501.2|45481.2|45501.2|45481.2|45497.4|45477.4|0
1642043010000|2022-01-13 03:03:30|45499.9|45479.9|45501.2|45481.2|45501.2|45481.2|45497.4|45477.4|0
1642043020000|2022-01-13 03:03:40|45499.9|45479.9|45509.9|45489.9|45509.9|45489.9|45499.9|45479.9|5
1642043030000|2022-01-13 03:03:50|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1642043040000|2022-01-13 03:04:00|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|45516.2|45496.2|1
1642043050000|2022-01-13 03:04:10|45517.4|45497.4|45518.7|45498.7|45518.7|45498.7|45516.2|45496.2|3
1642043060000|2022-01-13 03:04:20|45517.4|45497.4|45517.4|45497.4|45518.7|45498.7|45517.4|45497.4|1
1642043070000|2022-01-13 03:04:30|45518.7|45498.7|45518.7|45498.7|45521.2|45501.2|45517.4|45497.4|3
1642043080000|2022-01-13 03:04:40|45517.4|45497.4|45516.2|45496.2|45518.7|45498.7|45516.2|45496.2|2
1642043090000|2022-01-13 03:04:50|45518.7|45498.7|45518.7|45498.7|45521.2|45501.2|45517.4|45497.4|2
1642043100000|2022-01-13 03:05:00|45517.4|45497.4|45521.2|45501.2|45521.2|45501.2|45516.2|45496.2|0
1642043110000|2022-01-13 03:05:10|45519.9|45499.9|45519.9|45499.9|45521.2|45501.2|45519.9|45499.9|0
1642043120000|2022-01-13 03:05:20|45521.2|45501.2|45517.4|45497.4|45521.2|45501.2|45516.2|45496.2|6
1642043130000|2022-01-13 03:05:30|45518.7|45498.7|45514.9|45494.9|45518.7|45498.7|45514.9|45494.9|6
1642043140000|2022-01-13 03:05:40|45513.7|45493.7|45516.2|45496.2|45516.2|45496.2|45512.4|45492.4|1
1642043150000|2022-01-13 03:05:50|45517.4|45497.4|45518.7|45498.7|45518.7|45498.7|45517.4|45497.4|4
1642043160000|2022-01-13 03:06:00|45519.9|45499.9|45518.7|45498.7|45521.2|45501.2|45518.7|45498.7|3
1642043170000|2022-01-13 03:06:10|45516.2|45496.2|45516.2|45496.2|45517.4|45497.4|45514.9|45494.9|1
1642043180000|2022-01-13 03:06:20|45514.9|45494.9|45511.2|45491.2|45514.9|45494.9|45509.9|45489.9|6
1642043190000|2022-01-13 03:06:30|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|2
1642043200000|2022-01-13 03:06:40|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|45503.7|45483.7|19
1642043210000|2022-01-13 03:06:50|45508.7|45488.7|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|9
1642043220000|2022-01-13 03:07:00|45502.4|45482.4|45499.9|45479.9|45502.4|45482.4|45499.9|45479.9|12
1642043230000|2022-01-13 03:07:10|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45497.4|45477.4|2
1642043240000|2022-01-13 03:07:20|45497.4|45477.4|45496.2|45476.2|45501.2|45481.2|45496.2|45476.2|12
1642043250000|2022-01-13 03:07:30|||||||||2
1642043260000|2022-01-13 03:07:40|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45492.4|45472.4|6
1642043270000|2022-01-13 03:07:50|||||||||1
1642043280000|2022-01-13 03:08:00|45493.7|45473.7|45489.9|45469.9|45493.7|45473.7|45489.9|45469.9|1
1642043290000|2022-01-13 03:08:10|45491.2|45471.2|45487.4|45467.4|45491.2|45471.2|45487.4|45467.4|0
1642043300000|2022-01-13 03:08:20|45491.2|45471.2|45474.9|45454.9|45491.2|45471.2|45474.9|45454.9|4
1642043310000|2022-01-13 03:08:30|45476.2|45456.2|45471.2|45451.2|45476.2|45456.2|45471.2|45451.2|3
1642043320000|2022-01-13 03:08:40|45469.9|45449.9|45466.2|45446.2|45469.9|45449.9|45466.2|45446.2|0
1642043330000|2022-01-13 03:08:50|45463.7|45443.7|45461.2|45441.2|45466.2|45446.2|45461.2|45441.2|8
1642043340000|2022-01-13 03:09:00|45458.7|45438.7|45461.2|45441.2|45461.2|45441.2|45458.7|45438.7|7
1642043350000|2022-01-13 03:09:10|||||||||2
1642043360000|2022-01-13 03:09:20|45459.9|45439.9|45456.2|45436.2|45459.9|45439.9|45456.2|45436.2|3
1642043370000|2022-01-13 03:09:30|||||||||1
1642043380000|2022-01-13 03:09:40|45458.7|45438.7|45456.2|45436.2|45458.7|45438.7|45456.2|45436.2|5
1642043390000|2022-01-13 03:09:50|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45451.2|45431.2|10
1642043400000|2022-01-13 03:10:00|45452.4|45432.4|45453.7|45433.7|45453.7|45433.7|45452.4|45432.4|1
1642043420000|2022-01-13 03:10:20|45452.4|45432.4|45451.2|45431.2|45453.7|45433.7|45451.2|45431.2|2
1642043430000|2022-01-13 03:10:30|45452.4|45432.4|45453.7|45433.7|45453.7|45433.7|45452.4|45432.4|3
1642043440000|2022-01-13 03:10:40|45451.2|45431.2|45448.7|45428.7|45451.2|45431.2|45446.2|45426.2|2
1642043450000|2022-01-13 03:10:50|45447.4|45427.4|45446.2|45426.2|45448.7|45428.7|45446.2|45426.2|0
1642043460000|2022-01-13 03:11:00|45443.7|45423.7|45448.7|45428.7|45448.7|45428.7|45443.7|45423.7|6
1642043470000|2022-01-13 03:11:10|45451.2|45431.2|45453.7|45433.7|45453.7|45433.7|45451.2|45431.2|1
1642043480000|2022-01-13 03:11:20|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|0
1642043490000|2022-01-13 03:11:30|45448.7|45428.7|45451.2|45431.2|45451.2|45431.2|45448.7|45428.7|0
1642043500000|2022-01-13 03:11:40|45448.7|45428.7|45446.2|45426.2|45448.7|45428.7|45446.2|45426.2|2
1642043510000|2022-01-13 03:11:50|45443.7|45423.7|45443.7|45423.7|45446.2|45426.2|45443.7|45423.7|8
1642043520000|2022-01-13 03:12:00|45441.2|45421.2|45441.2|45421.2|45441.2|45421.2|45441.2|45421.2|6
1642043530000|2022-01-13 03:12:10|45436.2|45416.2|45421.2|45401.2|45436.2|45416.2|45421.2|45401.2|18
1642043540000|2022-01-13 03:12:20|45422.4|45402.4|45426.2|45406.2|45426.2|45406.2|45422.4|45402.4|14
1642043550000|2022-01-13 03:12:30|45423.7|45403.7|45431.2|45411.2|45433.7|45413.7|45423.7|45403.7|7
1642043560000|2022-01-13 03:12:40|45429.9|45409.9|45426.2|45406.2|45429.9|45409.9|45426.2|45406.2|2
1642043570000|2022-01-13 03:12:50|45424.9|45404.9|45418.7|45398.7|45424.9|45404.9|45418.7|45398.7|6
1642043580000|2022-01-13 03:13:00|45419.9|45399.9|45418.7|45398.7|45421.2|45401.2|45416.2|45396.2|12
1642043590000|2022-01-13 03:13:10|45419.9|45399.9|45408.7|45388.7|45421.2|45401.2|45408.7|45388.7|24
1642043600000|2022-01-13 03:13:20|45409.9|45389.9|45406.2|45386.2|45411.2|45391.2|45406.2|45386.2|13
1642043610000|2022-01-13 03:13:30|45404.9|45384.9|45381.2|45361.2|45404.9|45384.9|45379.9|45359.9|19
1642043620000|2022-01-13 03:13:40|45378.7|45358.7|45376.2|45356.2|45381.2|45361.2|45376.2|45356.2|13
1642043630000|2022-01-13 03:13:50|45374.9|45354.9|45383.7|45363.7|45383.7|45363.7|45374.9|45354.9|11
1642043640000|2022-01-13 03:14:00|45384.9|45364.9|45384.9|45364.9|45389.9|45369.9|45384.9|45364.9|14
1642043650000|2022-01-13 03:14:10|45386.2|45366.2|45391.2|45371.2|45391.2|45371.2|45386.2|45366.2|8
1642043660000|2022-01-13 03:14:20|45389.9|45369.9|45391.2|45371.2|45391.2|45371.2|45389.9|45369.9|2
1642043670000|2022-01-13 03:14:30|45393.7|45373.7|45396.2|45376.2|45396.2|45376.2|45391.2|45371.2|8
1642043680000|2022-01-13 03:14:40|45394.9|45374.9|45391.2|45371.2|45394.9|45374.9|45389.9|45369.9|4
1642043690000|2022-01-13 03:14:50|45389.9|45369.9|45386.2|45366.2|45391.2|45371.2|45386.2|45366.2|0
1642043700000|2022-01-13 03:15:00|45381.2|45361.2|45387.4|45367.4|45387.4|45367.4|45381.2|45361.2|5
1642043710000|2022-01-13 03:15:10|45386.2|45366.2|45381.2|45361.2|45387.4|45367.4|45381.2|45361.2|1
1642043720000|2022-01-13 03:15:20|45383.7|45363.7|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|6
1642043730000|2022-01-13 03:15:30|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|3
1642043740000|2022-01-13 03:15:40|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|14
1642043750000|2022-01-13 03:15:50|45368.7|45348.7|45372.4|45352.4|45373.7|45353.7|45368.7|45348.7|14
1642043760000|2022-01-13 03:16:00|45373.7|45353.7|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|4
1642043770000|2022-01-13 03:16:10|45368.7|45348.7|45367.4|45347.4|45369.9|45349.9|45366.2|45346.2|18
1642043780000|2022-01-13 03:16:20|45366.2|45346.2|45359.9|45339.9|45368.7|45348.7|45359.9|45339.9|21
1642043790000|2022-01-13 03:16:30|45358.7|45338.7|45361.2|45341.2|45361.2|45341.2|45357.4|45337.4|2
1642043800000|2022-01-13 03:16:40|45362.4|45342.4|45366.2|45346.2|45368.7|45348.7|45361.2|45341.2|17
1642043810000|2022-01-13 03:16:50|45363.7|45343.7|45361.2|45341.2|45363.7|45343.7|45361.2|45341.2|0
1642043820000|2022-01-13 03:17:00|45364.9|45344.9|45371.2|45351.2|45372.4|45352.4|45364.9|45344.9|18
1642043830000|2022-01-13 03:17:10|45368.7|45348.7|45367.4|45347.4|45371.2|45351.2|45367.4|45347.4|13
1642043840000|2022-01-13 03:17:20|45366.2|45346.2|45376.2|45356.2|45376.2|45356.2|45366.2|45346.2|16
1642043850000|2022-01-13 03:17:30|45377.4|45357.4|45383.7|45363.7|45383.7|45363.7|45377.4|45357.4|4
1642043860000|2022-01-13 03:17:40|45381.2|45361.2|45383.7|45363.7|45383.7|45363.7|45378.7|45358.7|9
1642043870000|2022-01-13 03:17:50|45381.2|45361.2|45378.7|45358.7|45381.2|45361.2|45378.7|45358.7|1
1642043880000|2022-01-13 03:18:00|45377.4|45357.4|45376.2|45356.2|45377.4|45357.4|45371.2|45351.2|5
1642043890000|2022-01-13 03:18:10|45381.2|45361.2|45389.9|45369.9|45389.9|45369.9|45381.2|45361.2|7
1642043900000|2022-01-13 03:18:20|45391.2|45371.2|45388.7|45368.7|45391.2|45371.2|45386.2|45366.2|3
1642043910000|2022-01-13 03:18:30|45391.2|45371.2|45401.2|45381.2|45401.2|45381.2|45391.2|45371.2|2
1642043920000|2022-01-13 03:18:40|45398.7|45378.7|45401.2|45381.2|45402.4|45382.4|45396.2|45376.2|5
1642043930000|2022-01-13 03:18:50|45403.7|45383.7|45391.2|45371.2|45403.7|45383.7|45391.2|45371.2|17
1642043940000|2022-01-13 03:19:00|45389.9|45369.9|45391.2|45371.2|45391.2|45371.2|45386.2|45366.2|8
1642043950000|2022-01-13 03:19:10|45392.4|45372.4|45391.2|45371.2|45394.9|45374.9|45391.2|45371.2|6
1642043960000|2022-01-13 03:19:20|45392.4|45372.4|45404.9|45384.9|45409.9|45389.9|45391.2|45371.2|11
1642043970000|2022-01-13 03:19:30|45406.2|45386.2|45411.2|45391.2|45411.2|45391.2|45406.2|45386.2|6
1642043980000|2022-01-13 03:19:40|45412.4|45392.4|45418.7|45398.7|45418.7|45398.7|45412.4|45392.4|2
1642043990000|2022-01-13 03:19:50|45419.9|45399.9|45421.2|45401.2|45421.2|45401.2|45419.9|45399.9|2
1642044000000|2022-01-13 03:20:00|45419.9|45399.9|45428.7|45408.7|45428.7|45408.7|45418.7|45398.7|5
1642044010000|2022-01-13 03:20:10|45429.9|45409.9|45433.7|45413.7|45438.7|45418.7|45429.9|45409.9|5
1642044020000|2022-01-13 03:20:20|45431.2|45411.2|45416.2|45396.2|45431.2|45411.2|45414.9|45394.9|8
1642044030000|2022-01-13 03:20:30|45409.9|45389.9|45418.7|45398.7|45423.7|45403.7|45408.7|45388.7|6
1642044040000|2022-01-13 03:20:40|45416.2|45396.2|45413.7|45393.7|45418.7|45398.7|45413.7|45393.7|0
1642044050000|2022-01-13 03:20:50|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|0
1642044060000|2022-01-13 03:21:00|45413.7|45393.7|45418.7|45398.7|45418.7|45398.7|45413.7|45393.7|4
1642044070000|2022-01-13 03:21:10|45421.2|45401.2|45433.7|45413.7|45433.7|45413.7|45421.2|45401.2|4
1642044080000|2022-01-13 03:21:20|45432.4|45412.4|45438.7|45418.7|45438.7|45418.7|45432.4|45412.4|1
1642044090000|2022-01-13 03:21:30|45441.2|45421.2|45439.9|45419.9|45441.2|45421.2|45438.7|45418.7|6
1642044100000|2022-01-13 03:21:40|45438.7|45418.7|45441.2|45421.2|45443.7|45423.7|45438.7|45418.7|0
1642044110000|2022-01-13 03:21:50|45437.4|45417.4|45438.7|45418.7|45441.2|45421.2|45437.4|45417.4|9
1642044120000|2022-01-13 03:22:00|45439.9|45419.9|45441.2|45421.2|45441.2|45421.2|45436.2|45416.2|4
1642044130000|2022-01-13 03:22:10|45438.7|45418.7|45437.4|45417.4|45438.7|45418.7|45437.4|45417.4|1
1642044140000|2022-01-13 03:22:20|45436.2|45416.2|45428.7|45408.7|45436.2|45416.2|45426.2|45406.2|10
1642044150000|2022-01-13 03:22:30|45426.2|45406.2|45418.7|45398.7|45426.2|45406.2|45417.4|45397.4|1
1642044160000|2022-01-13 03:22:40|45421.2|45401.2|45426.2|45406.2|45427.4|45407.4|45421.2|45401.2|2
1642044170000|2022-01-13 03:22:50|45427.4|45407.4|45426.2|45406.2|45428.7|45408.7|45426.2|45406.2|3
1642044180000|2022-01-13 03:23:00|45427.4|45407.4|45446.2|45426.2|45446.2|45426.2|45427.4|45407.4|8
1642044190000|2022-01-13 03:23:10|45447.4|45427.4|45448.7|45428.7|45448.7|45428.7|45447.4|45427.4|2
1642044200000|2022-01-13 03:23:20|45446.2|45426.2|45456.2|45436.2|45456.2|45436.2|45446.2|45426.2|7
1642044210000|2022-01-13 03:23:30|45454.9|45434.9|45453.7|45433.7|45456.2|45436.2|45452.4|45432.4|2
1642044220000|2022-01-13 03:23:40|45451.2|45431.2|45446.2|45426.2|45456.2|45436.2|45446.2|45426.2|7
1642044230000|2022-01-13 03:23:50|45444.9|45424.9|45444.9|45424.9|45444.9|45424.9|45444.9|45424.9|1
1642044240000|2022-01-13 03:24:00|45443.7|45423.7|45453.7|45433.7|45453.7|45433.7|45443.7|45423.7|6
1642044250000|2022-01-13 03:24:10|||||||||3
1642044260000|2022-01-13 03:24:20|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|1
1642044270000|2022-01-13 03:24:30|45448.7|45428.7|45441.2|45421.2|45448.7|45428.7|45441.2|45421.2|2
1642044280000|2022-01-13 03:24:40|45438.7|45418.7|45438.7|45418.7|45438.7|45418.7|45438.7|45418.7|1
1642044290000|2022-01-13 03:24:50|45433.7|45413.7|45426.2|45406.2|45433.7|45413.7|45426.2|45406.2|5
1642044300000|2022-01-13 03:25:00|45423.7|45403.7|45433.7|45413.7|45433.7|45413.7|45423.7|45403.7|6
1642044310000|2022-01-13 03:25:10|45432.4|45412.4|45416.2|45396.2|45432.4|45412.4|45416.2|45396.2|4
1642044320000|2022-01-13 03:25:20|45414.9|45394.9|45411.2|45391.2|45414.9|45394.9|45411.2|45391.2|2
1642044330000|2022-01-13 03:25:30|45409.9|45389.9|45403.7|45383.7|45411.2|45391.2|45403.7|45383.7|1
1642044340000|2022-01-13 03:25:40|45401.2|45381.2|45393.7|45373.7|45401.2|45381.2|45393.7|45373.7|3
1642044350000|2022-01-13 03:25:50|45392.4|45372.4|45391.2|45371.2|45393.7|45373.7|45391.2|45371.2|6
1642044360000|2022-01-13 03:26:00|45393.7|45373.7|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|5
1642044370000|2022-01-13 03:26:10|45393.7|45373.7|45398.7|45378.7|45398.7|45378.7|45393.7|45373.7|0
1642044380000|2022-01-13 03:26:20|45397.4|45377.4|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|1
1642044390000|2022-01-13 03:26:30|45399.9|45379.9|45393.7|45373.7|45399.9|45379.9|45393.7|45373.7|1
1642044400000|2022-01-13 03:26:40|45391.2|45371.2|45388.7|45368.7|45391.2|45371.2|45388.7|45368.7|1
1642044410000|2022-01-13 03:26:50|45387.4|45367.4|45386.2|45366.2|45388.7|45368.7|45386.2|45366.2|3
1642044420000|2022-01-13 03:27:00|45383.7|45363.7|45384.9|45364.9|45386.2|45366.2|45383.7|45363.7|8
1642044430000|2022-01-13 03:27:10|45383.7|45363.7|45386.2|45366.2|45386.2|45366.2|45381.2|45361.2|1
1642044440000|2022-01-13 03:27:20|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|3
1642044450000|2022-01-13 03:27:30|45381.2|45361.2|45373.7|45353.7|45381.2|45361.2|45373.7|45353.7|0
1642044460000|2022-01-13 03:27:40|45368.7|45348.7|45363.7|45343.7|45368.7|45348.7|45362.4|45342.4|9
1642044470000|2022-01-13 03:27:50|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45358.7|45338.7|2
1642044480000|2022-01-13 03:28:00|45363.7|45343.7|45368.7|45348.7|45368.7|45348.7|45363.7|45343.7|3
1642044490000|2022-01-13 03:28:10|45371.2|45351.2|45363.7|45343.7|45371.2|45351.2|45363.7|45343.7|8
1642044500000|2022-01-13 03:28:20|45361.2|45341.2|45356.2|45336.2|45361.2|45341.2|45351.2|45331.2|11
1642044510000|2022-01-13 03:28:30|45354.9|45334.9|45351.2|45331.2|45358.7|45338.7|45351.2|45331.2|11
1642044520000|2022-01-13 03:28:40|45348.7|45328.7|45331.2|45311.2|45348.7|45328.7|45327.4|45307.4|37
1642044530000|2022-01-13 03:28:50|45333.7|45313.7|45341.2|45321.2|45341.2|45321.2|45333.7|45313.7|16
1642044540000|2022-01-13 03:29:00|45343.7|45323.7|45348.7|45328.7|45351.2|45331.2|45343.7|45323.7|14
1642044550000|2022-01-13 03:29:10|45351.2|45331.2|45356.2|45336.2|45358.7|45338.7|45351.2|45331.2|13
1642044560000|2022-01-13 03:29:20|45358.7|45338.7|45363.7|45343.7|45366.2|45346.2|45358.7|45338.7|4
1642044570000|2022-01-13 03:29:30|45361.2|45341.2|45358.7|45338.7|45361.2|45341.2|45356.2|45336.2|7
1642044580000|2022-01-13 03:29:40|45359.9|45339.9|45361.2|45341.2|45363.7|45343.7|45358.7|45338.7|2
1642044590000|2022-01-13 03:29:50|45363.7|45343.7|45366.2|45346.2|45368.7|45348.7|45363.7|45343.7|0
1642044600000|2022-01-13 03:30:00|45368.7|45348.7|45381.2|45361.2|45381.2|45361.2|45364.9|45344.9|15
1642044610000|2022-01-13 03:30:10|45379.9|45359.9|45379.9|45359.9|45379.9|45359.9|45379.9|45359.9|1
1642044620000|2022-01-13 03:30:20|45378.7|45358.7|45388.7|45368.7|45389.9|45369.9|45378.7|45358.7|12
1642044630000|2022-01-13 03:30:30|||||||||1
1642044650000|2022-01-13 03:30:50|45391.2|45371.2|45396.2|45376.2|45396.2|45376.2|45391.2|45371.2|12
1642044660000|2022-01-13 03:31:00|45398.7|45378.7|45411.2|45391.2|45411.2|45391.2|45396.2|45376.2|4
1642044670000|2022-01-13 03:31:10|45416.2|45396.2|45404.9|45384.9|45416.2|45396.2|45404.9|45384.9|6
1642044680000|2022-01-13 03:31:20|||||||||1
1642044700000|2022-01-13 03:31:40|45408.7|45388.7|45413.7|45393.7|45413.7|45393.7|45408.7|45388.7|0
1642044720000|2022-01-13 03:32:00|45418.7|45398.7|45421.2|45401.2|45422.4|45402.4|45418.7|45398.7|3
1642044730000|2022-01-13 03:32:10|45422.4|45402.4|45423.7|45403.7|45423.7|45403.7|45422.4|45402.4|2
1642044740000|2022-01-13 03:32:20|45421.2|45401.2|45419.9|45399.9|45421.2|45401.2|45419.9|45399.9|2
1642044750000|2022-01-13 03:32:30|45418.7|45398.7|45416.2|45396.2|45418.7|45398.7|45416.2|45396.2|1
1642044780000|2022-01-13 03:33:00|45417.4|45397.4|45418.7|45398.7|45418.7|45398.7|45417.4|45397.4|3
1642044790000|2022-01-13 03:33:10|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|6
1642044800000|2022-01-13 03:33:20|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|0
1642044810000|2022-01-13 03:33:30|45409.9|45389.9|45408.7|45388.7|45409.9|45389.9|45408.7|45388.7|2
1642044820000|2022-01-13 03:33:40|||||||||5
1642044840000|2022-01-13 03:34:00|||||||||1
1642044850000|2022-01-13 03:34:10|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|2
1642044860000|2022-01-13 03:34:20|45414.9|45394.9|45418.7|45398.7|45418.7|45398.7|45414.9|45394.9|2
1642044870000|2022-01-13 03:34:30|45419.9|45399.9|45423.7|45403.7|45423.7|45403.7|45419.9|45399.9|1
1642044880000|2022-01-13 03:34:40|||||||||3
1642044890000|2022-01-13 03:34:50|||||||||3
1642044900000|2022-01-13 03:35:00|||||||||3
1642044910000|2022-01-13 03:35:10|||||||||12
1642044920000|2022-01-13 03:35:20|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|12
1642044930000|2022-01-13 03:35:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|13
1642044940000|2022-01-13 03:35:40|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|6
1642044950000|2022-01-13 03:35:50|||||||||6
1642044960000|2022-01-13 03:36:00|45417.4|45397.4|45418.7|45398.7|45418.7|45398.7|45417.4|45397.4|3
1642044970000|2022-01-13 03:36:10|||||||||3
1642044980000|2022-01-13 03:36:20|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|0
1642044990000|2022-01-13 03:36:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|0
1642045000000|2022-01-13 03:36:40|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|0
1642045010000|2022-01-13 03:36:50|45413.7|45393.7|45411.2|45391.2|45413.7|45393.7|45411.2|45391.2|2
1642045020000|2022-01-13 03:37:00|45409.9|45389.9|45409.9|45389.9|45409.9|45389.9|45409.9|45389.9|0
1642045040000|2022-01-13 03:37:20|45414.9|45394.9|45424.9|45404.9|45424.9|45404.9|45414.9|45394.9|4
1642045050000|2022-01-13 03:37:30|45426.2|45406.2|45427.4|45407.4|45427.4|45407.4|45426.2|45406.2|6
1642045060000|2022-01-13 03:37:40|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|4
1642045070000|2022-01-13 03:37:50|45429.9|45409.9|45428.7|45408.7|45429.9|45409.9|45428.7|45408.7|1
1642045080000|2022-01-13 03:38:00|45426.2|45406.2|45423.7|45403.7|45426.2|45406.2|45423.7|45403.7|1
1642045090000|2022-01-13 03:38:10|45426.2|45406.2|45423.7|45403.7|45426.2|45406.2|45423.7|45403.7|0
1642045110000|2022-01-13 03:38:30|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|0
1642045130000|2022-01-13 03:38:50|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|0
1642045140000|2022-01-13 03:39:00|||||||||2
1642045180000|2022-01-13 03:39:40|||||||||1
1642045190000|2022-01-13 03:39:50|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|0
1642045210000|2022-01-13 03:40:10|45422.4|45402.4|45423.7|45403.7|45423.7|45403.7|45422.4|45402.4|0
1642045220000|2022-01-13 03:40:20|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|2
1642045250000|2022-01-13 03:40:50|||||||||1
1642045260000|2022-01-13 03:41:00|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|0
1642045280000|2022-01-13 03:41:20|45427.4|45407.4|45426.2|45406.2|45427.4|45407.4|45426.2|45406.2|1
1642045290000|2022-01-13 03:41:30|||||||||1
1642045300000|2022-01-13 03:41:40|45424.9|45404.9|45421.2|45401.2|45424.9|45404.9|45421.2|45401.2|0
1642045320000|2022-01-13 03:42:00|45418.7|45398.7|45421.2|45401.2|45426.2|45406.2|45418.7|45398.7|9
1642045330000|2022-01-13 03:42:10|45418.7|45398.7|45411.2|45391.2|45418.7|45398.7|45411.2|45391.2|4
1642045350000|2022-01-13 03:42:30|||||||||2
1642045360000|2022-01-13 03:42:40|45412.4|45392.4|45411.2|45391.2|45412.4|45392.4|45408.7|45388.7|0
1642045370000|2022-01-13 03:42:50|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|2
1642045380000|2022-01-13 03:43:00|45412.4|45392.4|45411.2|45391.2|45412.4|45392.4|45411.2|45391.2|0
1642045390000|2022-01-13 03:43:10|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|45412.4|45392.4|1
1642045400000|2022-01-13 03:43:20|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|0
1642045420000|2022-01-13 03:43:40|45412.4|45392.4|45413.7|45393.7|45413.7|45393.7|45412.4|45392.4|1
1642045440000|2022-01-13 03:44:00|45414.9|45394.9|45416.2|45396.2|45416.2|45396.2|45414.9|45394.9|4
1642045470000|2022-01-13 03:44:30|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|0
1642045490000|2022-01-13 03:44:50|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|3
1642045500000|2022-01-13 03:45:00|45428.7|45408.7|45426.2|45406.2|45428.7|45408.7|45426.2|45406.2|6
1642045510000|2022-01-13 03:45:10|45427.4|45407.4|45428.7|45408.7|45428.7|45408.7|45426.2|45406.2|2
1642045520000|2022-01-13 03:45:20|45424.9|45404.9|45426.2|45406.2|45426.2|45406.2|45424.9|45404.9|0
1642045530000|2022-01-13 03:45:30|45424.9|45404.9|45423.7|45403.7|45428.7|45408.7|45423.7|45403.7|0
1642045600000|2022-01-13 03:46:40|45424.9|45404.9|45426.2|45406.2|45426.2|45406.2|45424.9|45404.9|6
1642045610000|2022-01-13 03:46:50|||||||||1
1642045630000|2022-01-13 03:47:10|||||||||1
1642045650000|2022-01-13 03:47:30|45424.9|45404.9|45423.7|45403.7|45424.9|45404.9|45423.7|45403.7|0
1642045660000|2022-01-13 03:47:40|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|2
1642045670000|2022-01-13 03:47:50|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|1
1642045680000|2022-01-13 03:48:00|45433.7|45413.7|45433.7|45413.7|45433.7|45413.7|45433.7|45413.7|2
1642045690000|2022-01-13 03:48:10|||||||||2
1642045700000|2022-01-13 03:48:20|45432.4|45412.4|45431.2|45411.2|45432.4|45412.4|45431.2|45411.2|5
1642045710000|2022-01-13 03:48:30|45433.7|45413.7|45433.7|45413.7|45433.7|45413.7|45433.7|45413.7|5
1642045740000|2022-01-13 03:49:00|45432.4|45412.4|45431.1|45411.1|45433.7|45413.7|45431.1|45411.1|4
1642045750000|2022-01-13 03:49:10|45428.6|45408.6|45423.6|45403.6|45428.6|45408.6|45423.6|45403.6|0
1642045770000|2022-01-13 03:49:30|45422.4|45402.4|45421.1|45401.1|45422.4|45402.4|45421.1|45401.1|0
1642045790000|2022-01-13 03:49:50|45419.9|45399.9|45418.6|45398.6|45419.9|45399.9|45416.2|45396.2|0
1642045800000|2022-01-13 03:50:00|45417.4|45397.4|45416.1|45396.1|45417.4|45397.4|45416.1|45396.1|0
1642045840000|2022-01-13 03:50:40|||||||||1
1642045860000|2022-01-13 03:51:00|45418.6|45398.6|45418.6|45398.6|45421.1|45401.1|45418.6|45398.6|4
1642045870000|2022-01-13 03:51:10|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|0
1642045880000|2022-01-13 03:51:20|||||||||1
1642045900000|2022-01-13 03:51:40|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|2
1642045920000|2022-01-13 03:52:00|45419.9|45399.9|45426.1|45406.1|45426.1|45406.1|45419.9|45399.9|1
1642045940000|2022-01-13 03:52:20|||||||||1
1642045950000|2022-01-13 03:52:30|45427.4|45407.4|45427.4|45407.4|45428.6|45408.6|45426.1|45406.1|0
1642045960000|2022-01-13 03:52:40|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|0
1642045980000|2022-01-13 03:53:00|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|1
1642046000000|2022-01-13 03:53:20|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|1
1642046010000|2022-01-13 03:53:30|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|0
1642046040000|2022-01-13 03:54:00|||||||||2
1642046060000|2022-01-13 03:54:20|||||||||1
1642046070000|2022-01-13 03:54:30|45424.9|45404.9|45421.1|45401.1|45424.9|45404.9|45421.1|45401.1|0
1642046100000|2022-01-13 03:55:00|45423.6|45403.6|45431.1|45411.1|45431.1|45411.1|45423.6|45403.6|5
1642046130000|2022-01-13 03:55:30|||||||||3
1642046140000|2022-01-13 03:55:40|||||||||1
1642046190000|2022-01-13 03:56:30|45429.9|45409.9|45428.6|45408.6|45429.9|45409.9|45428.6|45408.6|0
1642046210000|2022-01-13 03:56:50|||||||||1
1642046230000|2022-01-13 03:57:10|||||||||1
1642046250000|2022-01-13 03:57:30|45421.1|45401.1|45406.1|45386.1|45421.1|45401.1|45406.1|45386.1|8
1642046260000|2022-01-13 03:57:40|45403.6|45383.6|45401.1|45381.1|45406.1|45386.1|45399.9|45379.9|7
1642046270000|2022-01-13 03:57:50|45399.9|45379.9|45396.1|45376.1|45399.9|45379.9|45396.1|45376.1|4
1642046280000|2022-01-13 03:58:00|45399.9|45379.9|45402.4|45382.4|45402.4|45382.4|45399.9|45379.9|3
1642046290000|2022-01-13 03:58:10|45401.1|45381.1|45399.9|45379.9|45401.1|45381.1|45399.9|45379.9|0
1642046310000|2022-01-13 03:58:30|45401.1|45381.1|45413.6|45393.6|45413.6|45393.6|45401.1|45381.1|3
1642046340000|2022-01-13 03:59:00|45412.4|45392.4|45418.6|45398.6|45418.6|45398.6|45412.4|45392.4|4
1642046350000|2022-01-13 03:59:10|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|0
1642046360000|2022-01-13 03:59:20|45413.6|45393.6|45412.4|45392.4|45413.6|45393.6|45412.4|45392.4|1
1642046370000|2022-01-13 03:59:30|||||||||1
1642046400000|2022-01-13 04:00:00|45413.6|45393.6|45416.1|45396.1|45416.1|45396.1|45413.6|45393.6|3
1642046420000|2022-01-13 04:00:20|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|1
1642046430000|2022-01-13 04:00:30|45418.6|45398.6|45421.1|45401.1|45421.1|45401.1|45418.6|45398.6|0
1642046440000|2022-01-13 04:00:40|45419.9|45399.9|45418.6|45398.6|45419.9|45399.9|45418.6|45398.6|0
1642046450000|2022-01-13 04:00:50|45414.9|45394.9|45413.6|45393.6|45414.9|45394.9|45413.6|45393.6|2
1642046460000|2022-01-13 04:01:00|45412.4|45392.4|45413.6|45393.6|45413.6|45393.6|45412.4|45392.4|0
1642046470000|2022-01-13 04:01:10|45414.9|45394.9|45414.9|45394.9|45414.9|45394.9|45414.9|45394.9|1
1642046480000|2022-01-13 04:01:20|45416.1|45396.1|45418.6|45398.6|45418.6|45398.6|45416.1|45396.1|0
1642046490000|2022-01-13 04:01:30|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|45417.4|45397.4|2
1642046500000|2022-01-13 04:01:40|45418.6|45398.6|45421.1|45401.1|45421.1|45401.1|45418.6|45398.6|0
1642046510000|2022-01-13 04:01:50|45422.4|45402.4|45421.1|45401.1|45422.4|45402.4|45421.1|45401.1|0
1642046540000|2022-01-13 04:02:20|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|0
1642046560000|2022-01-13 04:02:40|||||||||3
1642046570000|2022-01-13 04:02:50|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|0
1642046580000|2022-01-13 04:03:00|45423.6|45403.6|45426.1|45406.1|45426.1|45406.1|45423.6|45403.6|0
1642046590000|2022-01-13 04:03:10|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|1
1642046600000|2022-01-13 04:03:20|||||||||1
1642046610000|2022-01-13 04:03:30|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45423.6|45403.6|0
1642046620000|2022-01-13 04:03:40|45426.1|45406.1|45428.6|45408.6|45428.6|45408.6|45426.1|45406.1|0
1642046630000|2022-01-13 04:03:50|||||||||1
1642046640000|2022-01-13 04:04:00|45431.1|45411.1|45433.6|45413.6|45433.6|45413.6|45431.1|45411.1|7
1642046650000|2022-01-13 04:04:10|45432.4|45412.4|45437.4|45417.4|45437.4|45417.4|45432.4|45412.4|2
1642046660000|2022-01-13 04:04:20|45432.4|45412.4|45432.4|45412.4|45432.4|45412.4|45432.4|45412.4|0
1642046670000|2022-01-13 04:04:30|45433.6|45413.6|45434.9|45414.9|45434.9|45414.9|45432.4|45412.4|1
1642046690000|2022-01-13 04:04:50|45433.6|45413.6|45437.4|45417.4|45437.4|45417.4|45432.4|45412.4|1
1642046730000|2022-01-13 04:05:30|45434.9|45414.9|45434.9|45414.9|45437.4|45417.4|45434.9|45414.9|1
1642046740000|2022-01-13 04:05:40|45436.1|45416.1|45434.9|45414.9|45436.1|45416.1|45434.9|45414.9|0
1642046760000|2022-01-13 04:06:00|45437.4|45417.4|45438.6|45418.6|45438.6|45418.6|45437.4|45417.4|2
1642046770000|2022-01-13 04:06:10|45439.9|45419.9|45442.4|45422.4|45442.4|45422.4|45439.9|45419.9|3
1642046780000|2022-01-13 04:06:20|45439.9|45419.9|45442.4|45422.4|45442.4|45422.4|45439.9|45419.9|0
1642046790000|2022-01-13 04:06:30|45441.1|45421.1|45441.1|45421.1|45442.4|45422.4|45441.1|45421.1|2
1642046800000|2022-01-13 04:06:40|45439.9|45419.9|45441.1|45421.1|45441.1|45421.1|45439.9|45419.9|0
1642046810000|2022-01-13 04:06:50|||||||||1
1642046820000|2022-01-13 04:07:00|45442.4|45422.4|45439.9|45419.9|45442.4|45422.4|45439.9|45419.9|1
1642046830000|2022-01-13 04:07:10|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1642046840000|2022-01-13 04:07:20|45442.4|45422.4|45438.6|45418.6|45446.1|45426.1|45438.6|45418.6|5
1642046850000|2022-01-13 04:07:30|45434.9|45414.9|45433.6|45413.6|45434.9|45414.9|45433.6|45413.6|1
1642046860000|2022-01-13 04:07:40|45432.4|45412.4|45433.6|45413.6|45437.4|45417.4|45432.4|45412.4|1
1642046870000|2022-01-13 04:07:50|45432.4|45412.4|45432.4|45412.4|45432.4|45412.4|45432.4|45412.4|0
1642046880000|2022-01-13 04:08:00|45433.6|45413.6|45442.4|45422.4|45442.4|45422.4|45433.6|45413.6|1
1642046890000|2022-01-13 04:08:10|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|6
1642046900000|2022-01-13 04:08:20|45439.9|45419.9|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|7
1642046910000|2022-01-13 04:08:30|45439.9|45419.9|45438.6|45418.6|45439.9|45419.9|45438.6|45418.6|1
1642046940000|2022-01-13 04:09:00|||||||||1
1642046970000|2022-01-13 04:09:30|45439.9|45419.9|45441.1|45421.1|45441.1|45421.1|45439.9|45419.9|0
1642046980000|2022-01-13 04:09:40|45439.9|45419.9|45443.6|45423.6|45443.6|45423.6|45438.6|45418.6|6
1642047000000|2022-01-13 04:10:00|45448.6|45428.6|45451.1|45431.1|45451.1|45431.1|45448.6|45428.6|4
1642047010000|2022-01-13 04:10:10|45452.4|45432.4|45453.6|45433.6|45453.6|45433.6|45452.4|45432.4|0
1642047040000|2022-01-13 04:10:40|||||||||1
1642047060000|2022-01-13 04:11:00|45458.6|45438.6|45462.4|45442.4|45463.6|45443.6|45458.6|45438.6|4
1642047070000|2022-01-13 04:11:10|45461.1|45441.1|45466.1|45446.1|45466.1|45446.1|45461.1|45441.1|2
1642047080000|2022-01-13 04:11:20|45468.6|45448.6|45471.1|45451.1|45471.1|45451.1|45468.6|45448.6|4
1642047090000|2022-01-13 04:11:30|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|4
1642047100000|2022-01-13 04:11:40|45474.9|45454.9|45471.1|45451.1|45476.1|45456.1|45471.1|45451.1|4
1642047110000|2022-01-13 04:11:50|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|1
1642047140000|2022-01-13 04:12:20|45477.4|45457.4|45478.6|45458.6|45478.6|45458.6|45477.4|45457.4|1
1642047160000|2022-01-13 04:12:40|45479.9|45459.9|45478.6|45458.6|45481.1|45461.1|45478.6|45458.6|0
1642047170000|2022-01-13 04:12:50|45479.9|45459.9|45481.1|45461.1|45481.1|45461.1|45479.9|45459.9|0
1642047180000|2022-01-13 04:13:00|45479.9|45459.9|45474.9|45454.9|45479.9|45459.9|45474.9|45454.9|10
1642047190000|2022-01-13 04:13:10|45476.1|45456.1|45473.6|45453.6|45476.1|45456.1|45473.6|45453.6|1
1642047200000|2022-01-13 04:13:20|45474.9|45454.9|45461.1|45441.1|45474.9|45454.9|45461.1|45441.1|11
1642047210000|2022-01-13 04:13:30|45466.1|45446.1|45463.6|45443.6|45468.6|45448.6|45463.6|45443.6|9
1642047230000|2022-01-13 04:13:50|45458.6|45438.6|45456.1|45436.1|45458.6|45438.6|45454.9|45434.9|5
1642047240000|2022-01-13 04:14:00|||||||||2
1642047250000|2022-01-13 04:14:10|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|1
1642047260000|2022-01-13 04:14:20|||||||||1
1642047270000|2022-01-13 04:14:30|45457.4|45437.4|45458.6|45438.6|45458.6|45438.6|45457.4|45437.4|1
1642047280000|2022-01-13 04:14:40|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|0
1642047300000|2022-01-13 04:15:00|45457.4|45437.4|45458.6|45438.6|45458.6|45438.6|45457.4|45437.4|0
1642047330000|2022-01-13 04:15:30|45459.9|45439.9|45466.1|45446.1|45466.1|45446.1|45459.9|45439.9|2
1642047340000|2022-01-13 04:15:40|45458.6|45438.6|45457.4|45437.4|45458.6|45438.6|45457.4|45437.4|4
1642047350000|2022-01-13 04:15:50|||||||||1
1642047360000|2022-01-13 04:16:00|45453.6|45433.6|45453.6|45433.6|45456.1|45436.1|45453.6|45433.6|1
1642047380000|2022-01-13 04:16:20|45452.4|45432.4|45437.4|45417.4|45452.4|45432.4|45437.4|45417.4|3
1642047390000|2022-01-13 04:16:30|45442.4|45422.4|45437.4|45417.4|45442.4|45422.4|45437.4|45417.4|1
1642047400000|2022-01-13 04:16:40|45436.1|45416.1|45442.4|45422.4|45442.4|45422.4|45436.1|45416.1|2
1642047450000|2022-01-13 04:17:30|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1642047480000|2022-01-13 04:18:00|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|1
1642047490000|2022-01-13 04:18:10|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|2
1642047500000|2022-01-13 04:18:20|45444.9|45424.9|45446.1|45426.1|45446.1|45426.1|45444.9|45424.9|0
1642047520000|2022-01-13 04:18:40|45444.9|45424.9|45446.1|45426.1|45446.1|45426.1|45443.6|45423.6|0
1642047530000|2022-01-13 04:18:50|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|0
1642047540000|2022-01-13 04:19:00|45447.4|45427.4|45447.4|45427.4|45447.4|45427.4|45447.4|45427.4|1
1642047550000|2022-01-13 04:19:10|45443.6|45423.6|45447.4|45427.4|45447.4|45427.4|45443.6|45423.6|1
1642047560000|2022-01-13 04:19:20|45449.9|45429.9|45449.9|45429.9|45449.9|45429.9|45449.9|45429.9|10
1642047570000|2022-01-13 04:19:30|45452.4|45432.4|45452.4|45432.4|45452.4|45432.4|45452.4|45432.4|0
1642047630000|2022-01-13 04:20:30|45449.9|45429.9|45449.9|45429.9|45449.9|45429.9|45449.9|45429.9|0
1642047640000|2022-01-13 04:20:40|45448.6|45428.6|45446.1|45426.1|45448.6|45428.6|45446.1|45426.1|0
1642047650000|2022-01-13 04:20:50|45447.4|45427.4|45448.6|45428.6|45448.6|45428.6|45447.4|45427.4|0
1642047710000|2022-01-13 04:21:50|||||||||3
1642047720000|2022-01-13 04:22:00|45449.9|45429.9|45451.1|45431.1|45451.1|45431.1|45449.9|45429.9|0
1642047760000|2022-01-13 04:22:40|||||||||2
1642047770000|2022-01-13 04:22:50|45446.1|45426.1|45448.6|45428.6|45448.6|45428.6|45446.1|45426.1|1
1642047780000|2022-01-13 04:23:00|45449.9|45429.9|45451.1|45431.1|45451.1|45431.1|45448.6|45428.6|0
1642047790000|2022-01-13 04:23:10|45448.6|45428.6|45449.9|45429.9|45449.9|45429.9|45448.6|45428.6|0
1642047800000|2022-01-13 04:23:20|45451.1|45431.1|45448.6|45428.6|45451.1|45431.1|45448.6|45428.6|3
1642047840000|2022-01-13 04:24:00|45447.4|45427.4|45448.6|45428.6|45448.6|45428.6|45446.1|45426.1|1
1642047860000|2022-01-13 04:24:20|45449.9|45429.9|45451.1|45431.1|45451.1|45431.1|45449.9|45429.9|0
1642047880000|2022-01-13 04:24:40|45449.9|45429.9|45446.1|45426.1|45449.9|45429.9|45446.1|45426.1|0
1642047900000|2022-01-13 04:25:00|||||||||1
1642047910000|2022-01-13 04:25:10|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|8
1642047920000|2022-01-13 04:25:20|45439.9|45419.9|45439.9|45419.9|45439.9|45419.9|45439.9|45419.9|1
1642047970000|2022-01-13 04:26:10|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|2
1642047980000|2022-01-13 04:26:20|45433.6|45413.6|45436.1|45416.1|45436.1|45416.1|45433.6|45413.6|2
1642048020000|2022-01-13 04:27:00|45433.6|45413.6|45439.9|45419.9|45439.9|45419.9|45433.6|45413.6|4
1642048030000|2022-01-13 04:27:10|45442.4|45422.4|45443.6|45423.6|45443.6|45423.6|45442.4|45422.4|0
1642048050000|2022-01-13 04:27:30|45439.9|45419.9|45439.9|45419.9|45439.9|45419.9|45439.9|45419.9|0
1642048060000|2022-01-13 04:27:40|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1642048070000|2022-01-13 04:27:50|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|1
1642048090000|2022-01-13 04:28:10|45444.9|45424.9|45446.1|45426.1|45447.4|45427.4|45444.9|45424.9|0
1642048100000|2022-01-13 04:28:20|45448.6|45428.6|45438.6|45418.6|45448.6|45428.6|45438.6|45418.6|2
1642048170000|2022-01-13 04:29:30|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|0
1642048190000|2022-01-13 04:29:50|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1642048200000|2022-01-13 04:30:00|45439.9|45419.9|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|2
1642048240000|2022-01-13 04:30:40|45437.4|45417.4|45438.6|45418.6|45438.6|45418.6|45437.4|45417.4|1
1642048260000|2022-01-13 04:31:00|45437.4|45417.4|45441.1|45421.1|45441.1|45421.1|45437.4|45417.4|1
1642048270000|2022-01-13 04:31:10|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|2
1642048280000|2022-01-13 04:31:20|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|10
1642048290000|2022-01-13 04:31:30|45438.6|45418.6|45441.1|45421.1|45443.6|45423.6|45438.6|45418.6|7
1642048300000|2022-01-13 04:31:40|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|0
1642048310000|2022-01-13 04:31:50|45439.9|45419.9|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1642048320000|2022-01-13 04:32:00|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|2
1642048330000|2022-01-13 04:32:10|45444.9|45424.9|45444.9|45424.9|45444.9|45424.9|45444.9|45424.9|4
1642048340000|2022-01-13 04:32:20|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|0
1642048350000|2022-01-13 04:32:30|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|0
1642048380000|2022-01-13 04:33:00|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|1
1642048410000|2022-01-13 04:33:30|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|3
1642048420000|2022-01-13 04:33:40|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|0
1642048430000|2022-01-13 04:33:50|45436.1|45416.1|45431.1|45411.1|45436.1|45416.1|45431.1|45411.1|0
1642048450000|2022-01-13 04:34:10|45429.9|45409.9|45428.6|45408.6|45429.9|45409.9|45428.6|45408.6|0
1642048480000|2022-01-13 04:34:40|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|0
1642048500000|2022-01-13 04:35:00|45426.1|45406.1|45427.4|45407.4|45427.4|45407.4|45426.1|45406.1|0
1642048520000|2022-01-13 04:35:20|45426.1|45406.1|45427.4|45407.4|45427.4|45407.4|45426.1|45406.1|0
1642048530000|2022-01-13 04:35:30|45426.1|45406.1|45427.4|45407.4|45427.4|45407.4|45426.1|45406.1|0
1642048550000|2022-01-13 04:35:50|45432.4|45412.4|45428.6|45408.6|45432.4|45412.4|45428.6|45408.6|2
1642048560000|2022-01-13 04:36:00|45432.4|45412.4|45433.6|45413.6|45433.6|45413.6|45432.4|45412.4|1
1642048580000|2022-01-13 04:36:20|45432.4|45412.4|45429.9|45409.9|45432.4|45412.4|45429.9|45409.9|0
1642048590000|2022-01-13 04:36:30|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|1
1642048620000|2022-01-13 04:37:00|45429.9|45409.9|45433.6|45413.6|45433.6|45413.6|45429.9|45409.9|4
1642048650000|2022-01-13 04:37:30|45434.9|45414.9|45434.9|45414.9|45434.9|45414.9|45434.9|45414.9|0
1642048660000|2022-01-13 04:37:40|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|0
1642048690000|2022-01-13 04:38:10|45437.4|45417.4|45439.9|45419.9|45441.1|45421.1|45437.4|45417.4|1
1642048700000|2022-01-13 04:38:20|45441.1|45421.1|45439.9|45419.9|45441.1|45421.1|45439.9|45419.9|1
1642048710000|2022-01-13 04:38:30|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|45437.4|45417.4|2
1642048720000|2022-01-13 04:38:40|45434.9|45414.9|45436.1|45416.1|45436.1|45416.1|45434.9|45414.9|3
1642048740000|2022-01-13 04:39:00|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|0
1642048750000|2022-01-13 04:39:10|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|3
1642048770000|2022-01-13 04:39:30|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|3
1642048810000|2022-01-13 04:40:10|45419.9|45399.9|45421.1|45401.1|45421.1|45401.1|45419.9|45399.9|3
1642048820000|2022-01-13 04:40:20|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|0
1642048830000|2022-01-13 04:40:30|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|1
1642048850000|2022-01-13 04:40:50|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|45419.9|45399.9|5
1642048890000|2022-01-13 04:41:30|45421.1|45401.1|45422.4|45402.4|45422.4|45402.4|45421.1|45401.1|2
1642048900000|2022-01-13 04:41:40|45421.1|45401.1|45421.1|45401.1|45422.4|45402.4|45421.1|45401.1|0
1642048920000|2022-01-13 04:42:00|45422.4|45402.4|45423.6|45403.6|45423.6|45403.6|45422.4|45402.4|4
1642048940000|2022-01-13 04:42:20|45422.4|45402.4|45426.1|45406.1|45426.1|45406.1|45422.4|45402.4|0
1642048950000|2022-01-13 04:42:30|45424.9|45404.9|45422.4|45402.4|45424.9|45404.9|45422.4|45402.4|0
1642048990000|2022-01-13 04:43:10|45423.6|45403.6|45422.4|45402.4|45423.6|45403.6|45422.4|45402.4|0
1642049030000|2022-01-13 04:43:50|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|0
1642049040000|2022-01-13 04:44:00|45422.4|45402.4|45422.4|45402.4|45423.6|45403.6|45422.4|45402.4|1
1642049060000|2022-01-13 04:44:20|45423.6|45403.6|45426.1|45406.1|45426.1|45406.1|45423.6|45403.6|0
1642049080000|2022-01-13 04:44:40|||||||||4
1642049100000|2022-01-13 04:45:00|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|0
1642049200000|2022-01-13 04:46:40|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|1
1642049220000|2022-01-13 04:47:00|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|0
1642049240000|2022-01-13 04:47:20|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1642049250000|2022-01-13 04:47:30|45422.4|45402.4|45423.6|45403.6|45423.6|45403.6|45422.4|45402.4|1
1642049260000|2022-01-13 04:47:40|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|0
1642049270000|2022-01-13 04:47:50|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|1
1642049280000|2022-01-13 04:48:00|45422.4|45402.4|45426.1|45406.1|45426.1|45406.1|45422.4|45402.4|39
1642049310000|2022-01-13 04:48:30|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|1
1642049340000|2022-01-13 04:49:00|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|1
1642049360000|2022-01-13 04:49:20|45431.1|45411.1|45428.6|45408.6|45431.1|45411.1|45428.6|45408.6|2
1642049420000|2022-01-13 04:50:20|45429.9|45409.9|45431.1|45411.1|45431.1|45411.1|45429.9|45409.9|0
1642049430000|2022-01-13 04:50:30|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|1
1642049450000|2022-01-13 04:50:50|45434.9|45414.9|45433.6|45413.6|45434.9|45414.9|45433.6|45413.6|0
1642049470000|2022-01-13 04:51:10|45431.1|45411.1|45429.9|45409.9|45431.1|45411.1|45429.9|45409.9|4
1642049480000|2022-01-13 04:51:20|45427.4|45407.4|45424.9|45404.9|45428.6|45408.6|45424.9|45404.9|1
1642049520000|2022-01-13 04:52:00|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1642049530000|2022-01-13 04:52:10|45424.9|45404.9|45424.9|45404.9|45428.6|45408.6|45424.9|45404.9|2
1642049550000|2022-01-13 04:52:30|45426.1|45406.1|45424.9|45404.9|45428.6|45408.6|45424.9|45404.9|0
1642049590000|2022-01-13 04:53:10|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|1
1642049640000|2022-01-13 04:54:00|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|1
1642049660000|2022-01-13 04:54:20|45426.1|45406.1|45433.6|45413.6|45433.6|45413.6|45424.9|45404.9|3
1642049670000|2022-01-13 04:54:30|||||||||1
1642049760000|2022-01-13 04:56:00|45434.9|45414.9|45436.1|45416.1|45436.1|45416.1|45434.9|45414.9|1
1642049770000|2022-01-13 04:56:10|||||||||2
1642049780000|2022-01-13 04:56:20|||||||||1
1642049800000|2022-01-13 04:56:40|45434.9|45414.9|45433.6|45413.6|45434.9|45414.9|45433.6|45413.6|0
1642049820000|2022-01-13 04:57:00|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|2
1642049870000|2022-01-13 04:57:50|45434.9|45414.9|45431.1|45411.1|45434.9|45414.9|45431.1|45411.1|0
1642049900000|2022-01-13 04:58:20|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|0
1642049910000|2022-01-13 04:58:30|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|45422.4|45402.4|4
1642049940000|2022-01-13 04:59:00|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1642049980000|2022-01-13 04:59:40|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|0
1642049990000|2022-01-13 04:59:50|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1642050000000|2022-01-13 05:00:00|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|45424.9|45404.9|5
1642050010000|2022-01-13 05:00:10|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|0
1642050020000|2022-01-13 05:00:20|45424.9|45404.9|45423.6|45403.6|45424.9|45404.9|45423.6|45403.6|0
1642050030000|2022-01-13 05:00:30|45424.9|45404.9|45419.9|45399.9|45424.9|45404.9|45419.9|45399.9|5
1642050050000|2022-01-13 05:00:50|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|3
1642050070000|2022-01-13 05:01:10|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|2
1642050080000|2022-01-13 05:01:20|45426.1|45406.1|45427.4|45407.4|45427.4|45407.4|45423.6|45403.6|0
1642050090000|2022-01-13 05:01:30|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|1
1642050120000|2022-01-13 05:02:00|45427.4|45407.4|45431.1|45411.1|45431.1|45411.1|45426.1|45406.1|4
1642050190000|2022-01-13 05:03:10|45432.4|45412.4|45431.1|45411.1|45433.6|45413.6|45431.1|45411.1|2
1642050260000|2022-01-13 05:04:20|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|1
1642050270000|2022-01-13 05:04:30|||||||||1
1642050290000|2022-01-13 05:04:50|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|0
1642050300000|2022-01-13 05:05:00|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|45427.4|45407.4|0
1642050320000|2022-01-13 05:05:20|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|45426.1|45406.1|2
1642050330000|2022-01-13 05:05:30|||||||||2
1642050340000|2022-01-13 05:05:40|45423.6|45403.6|45421.1|45401.1|45423.6|45403.6|45421.1|45401.1|0
1642050360000|2022-01-13 05:06:00|45419.9|45399.9|45418.6|45398.6|45419.9|45399.9|45418.6|45398.6|0
1642050390000|2022-01-13 05:06:30|45417.3|45397.3|45402.3|45382.3|45417.3|45397.3|45402.3|45382.3|3
1642050400000|2022-01-13 05:06:40|45399.8|45379.8|45397.3|45377.3|45399.8|45379.8|45396.1|45376.1|4
1642050410000|2022-01-13 05:06:50|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|1
1642050420000|2022-01-13 05:07:00|45394.8|45374.8|45398.6|45378.6|45398.6|45378.6|45394.8|45374.8|7
1642050440000|2022-01-13 05:07:20|45397.3|45377.3|45396.1|45376.1|45398.6|45378.6|45396.1|45376.1|1
1642050450000|2022-01-13 05:07:30|45394.8|45374.8|45394.8|45374.8|45394.8|45374.8|45394.8|45374.8|5
1642050460000|2022-01-13 05:07:40|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|1
1642050470000|2022-01-13 05:07:50|45386.1|45366.1|45381.1|45361.1|45386.1|45366.1|45381.1|45361.1|5
1642050480000|2022-01-13 05:08:00|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|6
1642050490000|2022-01-13 05:08:10|45377.3|45357.3|45374.8|45354.8|45377.3|45357.3|45374.8|45354.8|0
1642050510000|2022-01-13 05:08:30|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|0
1642050520000|2022-01-13 05:08:40|||||||||1
1642050530000|2022-01-13 05:08:50|45377.3|45357.3|45389.8|45369.8|45389.8|45369.8|45377.3|45357.3|3
1642050570000|2022-01-13 05:09:30|45387.4|45367.4|45378.6|45358.6|45387.4|45367.4|45378.6|45358.6|1
1642050580000|2022-01-13 05:09:40|45373.6|45353.6|45377.4|45357.4|45377.4|45357.4|45373.6|45353.6|7
1642050600000|2022-01-13 05:10:00|45378.6|45358.6|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|2
1642050620000|2022-01-13 05:10:20|45377.4|45357.4|45377.4|45357.4|45377.4|45357.4|45377.4|45357.4|2
1642050630000|2022-01-13 05:10:30|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|0
1642050640000|2022-01-13 05:10:40|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|3
1642050660000|2022-01-13 05:11:00|45379.9|45359.9|45372.4|45352.4|45379.9|45359.9|45372.4|45352.4|4
1642050670000|2022-01-13 05:11:10|45373.6|45353.6|45376.1|45356.1|45376.1|45356.1|45372.4|45352.4|4
1642050680000|2022-01-13 05:11:20|45377.3|45357.3|45381.1|45361.1|45381.1|45361.1|45377.3|45357.3|3
1642050700000|2022-01-13 05:11:40|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|0
1642050710000|2022-01-13 05:11:50|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|0
1642050720000|2022-01-13 05:12:00|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|3
1642050730000|2022-01-13 05:12:10|45378.6|45358.6|45379.8|45359.8|45379.8|45359.8|45378.6|45358.6|0
1642050740000|2022-01-13 05:12:20|45376.1|45356.1|45374.8|45354.8|45376.1|45356.1|45374.8|45354.8|1
1642050750000|2022-01-13 05:12:30|45376.1|45356.1|45371.1|45351.1|45376.1|45356.1|45371.1|45351.1|3
1642050780000|2022-01-13 05:13:00|45372.4|45352.4|45373.6|45353.6|45373.6|45353.6|45372.4|45352.4|1
1642050790000|2022-01-13 05:13:10|45376.1|45356.1|45373.6|45353.6|45376.1|45356.1|45373.6|45353.6|1
1642050800000|2022-01-13 05:13:20|45374.9|45354.9|45377.4|45357.4|45377.4|45357.4|45374.9|45354.9|0
1642050810000|2022-01-13 05:13:30|45376.1|45356.1|45374.9|45354.9|45376.1|45356.1|45373.6|45353.6|0
1642050820000|2022-01-13 05:13:40|45376.1|45356.1|45373.6|45353.6|45377.4|45357.4|45373.6|45353.6|0
1642050840000|2022-01-13 05:14:00|||||||||1
1642050860000|2022-01-13 05:14:20|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|0
1642050880000|2022-01-13 05:14:40|45368.6|45348.6|45367.3|45347.3|45368.6|45348.6|45367.3|45347.3|4
1642050900000|2022-01-13 05:15:00|45366.1|45346.1|45363.6|45343.6|45366.1|45346.1|45363.6|45343.6|5
1642050910000|2022-01-13 05:15:10|45362.3|45342.3|45362.3|45342.3|45362.3|45342.3|45359.8|45339.8|0
1642050920000|2022-01-13 05:15:20|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|4
1642050930000|2022-01-13 05:15:30|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|1
1642050950000|2022-01-13 05:15:50|45363.6|45343.6|45364.8|45344.8|45364.8|45344.8|45363.6|45343.6|1
1642050960000|2022-01-13 05:16:00|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|4
1642050970000|2022-01-13 05:16:10|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|1
1642051010000|2022-01-13 05:16:50|||||||||1
1642051020000|2022-01-13 05:17:00|45366.1|45346.1|45367.3|45347.3|45367.3|45347.3|45366.1|45346.1|0
1642051030000|2022-01-13 05:17:10|45368.6|45348.6|45372.3|45352.3|45372.3|45352.3|45368.6|45348.6|5
1642051040000|2022-01-13 05:17:20|45373.6|45353.6|45362.4|45342.4|45374.8|45354.8|45362.4|45342.4|2
1642051050000|2022-01-13 05:17:30|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|1
1642051060000|2022-01-13 05:17:40|||||||||1
1642051070000|2022-01-13 05:17:50|||||||||1
1642051080000|2022-01-13 05:18:00|45363.6|45343.6|45366.1|45346.1|45366.1|45346.1|45363.6|45343.6|2
1642051140000|2022-01-13 05:19:00|45364.9|45344.9|45366.1|45346.1|45366.1|45346.1|45364.9|45344.9|1
1642051180000|2022-01-13 05:19:40|45364.9|45344.9|45351.1|45331.1|45364.9|45344.9|45351.1|45331.1|7
1642051190000|2022-01-13 05:19:50|45349.9|45329.9|45347.4|45327.4|45349.9|45329.9|45347.4|45327.4|2
1642051200000|2022-01-13 05:20:00|45346.1|45326.1|45351.1|45331.1|45351.1|45331.1|45346.1|45326.1|1
1642051220000|2022-01-13 05:20:20|||||||||1
1642051230000|2022-01-13 05:20:30|45348.6|45328.6|45344.8|45324.8|45348.6|45328.6|45344.8|45324.8|2
1642051240000|2022-01-13 05:20:40|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1642051250000|2022-01-13 05:20:50|||||||||4
1642051260000|2022-01-13 05:21:00|||||||||1
1642051270000|2022-01-13 05:21:10|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|4
1642051280000|2022-01-13 05:21:20|45348.6|45328.6|45343.6|45323.6|45348.6|45328.6|45343.6|45323.6|1
1642051290000|2022-01-13 05:21:30|45341.1|45321.1|45336.1|45316.1|45341.1|45321.1|45336.1|45316.1|4
1642051300000|2022-01-13 05:21:40|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|1
1642051310000|2022-01-13 05:21:50|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|1
1642051320000|2022-01-13 05:22:00|45334.9|45314.9|45332.4|45312.4|45336.1|45316.1|45328.6|45308.6|15
1642051330000|2022-01-13 05:22:10|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|0
1642051340000|2022-01-13 05:22:20|45332.3|45312.3|45328.6|45308.6|45332.3|45312.3|45328.6|45308.6|1
1642051350000|2022-01-13 05:22:30|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|1
1642051360000|2022-01-13 05:22:40|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|1
1642051370000|2022-01-13 05:22:50|45329.9|45309.9|45328.6|45308.6|45329.9|45309.9|45328.6|45308.6|0
1642051390000|2022-01-13 05:23:10|||||||||1
1642051400000|2022-01-13 05:23:20|45331.1|45311.1|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|2
1642051430000|2022-01-13 05:23:50|45332.4|45312.4|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|0
1642051440000|2022-01-13 05:24:00|45334.8|45314.8|45341.1|45321.1|45342.3|45322.3|45334.8|45314.8|4
1642051450000|2022-01-13 05:24:10|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|45342.3|45322.3|3
1642051460000|2022-01-13 05:24:20|45344.8|45324.8|45343.6|45323.6|45344.8|45324.8|45343.6|45323.6|2
1642051500000|2022-01-13 05:25:00|45342.4|45322.4|45341.1|45321.1|45342.4|45322.4|45341.1|45321.1|2
1642051530000|2022-01-13 05:25:30|45338.6|45318.6|45341.1|45321.1|45341.1|45321.1|45338.6|45318.6|8
1642051540000|2022-01-13 05:25:40|45344.8|45324.8|45342.3|45322.3|45346.1|45326.1|45342.3|45322.3|4
1642051560000|2022-01-13 05:26:00|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|1
1642051570000|2022-01-13 05:26:10|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|2
1642051580000|2022-01-13 05:26:20|45338.6|45318.6|45336.1|45316.1|45338.6|45318.6|45336.1|45316.1|2
1642051590000|2022-01-13 05:26:30|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|3
1642051610000|2022-01-13 05:26:50|45332.3|45312.3|45329.8|45309.8|45332.3|45312.3|45329.8|45309.8|0
1642051620000|2022-01-13 05:27:00|45331.1|45311.1|45336.1|45316.1|45336.1|45316.1|45331.1|45311.1|9
1642051630000|2022-01-13 05:27:10|45338.6|45318.6|45337.4|45317.4|45338.6|45318.6|45337.4|45317.4|1
1642051650000|2022-01-13 05:27:30|||||||||1
1642051660000|2022-01-13 05:27:40|45336.1|45316.1|45333.6|45313.6|45336.1|45316.1|45333.6|45313.6|1
1642051670000|2022-01-13 05:27:50|45331.1|45311.1|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|3
1642051680000|2022-01-13 05:28:00|45331.1|45311.1|45336.1|45316.1|45336.1|45316.1|45329.9|45309.9|6
1642051690000|2022-01-13 05:28:10|45333.6|45313.6|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|1
1642051700000|2022-01-13 05:28:20|45333.6|45313.6|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|1
1642051710000|2022-01-13 05:28:30|45332.4|45312.4|45329.9|45309.9|45332.4|45312.4|45329.9|45309.9|1
1642051720000|2022-01-13 05:28:40|45328.6|45308.6|45326.1|45306.1|45328.6|45308.6|45326.1|45306.1|3
1642051740000|2022-01-13 05:29:00|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|1
1642051750000|2022-01-13 05:29:10|||||||||1
1642051770000|2022-01-13 05:29:30|45329.9|45309.9|45331.1|45311.1|45331.1|45311.1|45328.6|45308.6|2
1642051780000|2022-01-13 05:29:40|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|2
1642051790000|2022-01-13 05:29:50|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|1
1642051800000|2022-01-13 05:30:00|45332.4|45312.4|45318.6|45298.6|45332.4|45312.4|45303.6|45283.6|48
1642051810000|2022-01-13 05:30:10|45316.1|45296.1|45301.1|45281.1|45316.1|45296.1|45301.1|45281.1|26
1642051820000|2022-01-13 05:30:20|45298.6|45278.6|45313.6|45293.6|45323.6|45303.6|45293.6|45273.6|46
1642051830000|2022-01-13 05:30:30|45314.8|45294.8|45311.1|45291.1|45323.6|45303.6|45306.1|45286.1|21
1642051840000|2022-01-13 05:30:40|45309.9|45289.9|45304.9|45284.9|45311.1|45291.1|45302.3|45282.3|23
1642051850000|2022-01-13 05:30:50|45303.6|45283.6|45297.3|45277.3|45304.9|45284.9|45296.1|45276.1|19
1642051860000|2022-01-13 05:31:00|45298.6|45278.6|45288.6|45268.6|45298.6|45278.6|45283.6|45263.6|83
1642051870000|2022-01-13 05:31:10|45289.8|45269.8|45297.4|45277.4|45298.6|45278.6|45289.8|45269.8|11
1642051880000|2022-01-13 05:31:20|45296.1|45276.1|45288.6|45268.6|45296.1|45276.1|45287.4|45267.4|11
1642051890000|2022-01-13 05:31:30|45286.1|45266.1|45288.6|45268.6|45288.6|45268.6|45284.9|45264.9|22
1642051900000|2022-01-13 05:31:40|45291.1|45271.1|45293.6|45273.6|45293.6|45273.6|45289.9|45269.9|10
1642051910000|2022-01-13 05:31:50|45291.1|45271.1|45296.1|45276.1|45298.6|45278.6|45291.1|45271.1|2
1642051920000|2022-01-13 05:32:00|45297.3|45277.3|45308.6|45288.6|45311.1|45291.1|45296.1|45276.1|9
1642051930000|2022-01-13 05:32:10|45309.9|45289.9|45301.1|45281.1|45311.1|45291.1|45301.1|45281.1|5
1642051940000|2022-01-13 05:32:20|45302.3|45282.3|45288.6|45268.6|45303.6|45283.6|45288.6|45268.6|10
1642051950000|2022-01-13 05:32:30|45293.6|45273.6|45296.1|45276.1|45296.1|45276.1|45293.6|45273.6|1
1642051960000|2022-01-13 05:32:40|45298.6|45278.6|45286.1|45266.1|45298.6|45278.6|45286.1|45266.1|21
1642051970000|2022-01-13 05:32:50|45288.6|45268.6|45288.6|45268.6|45293.6|45273.6|45287.4|45267.4|0
1642051980000|2022-01-13 05:33:00|45287.4|45267.4|45293.6|45273.6|45293.6|45273.6|45286.1|45266.1|6
1642051990000|2022-01-13 05:33:10|45298.6|45278.6|45316.1|45296.1|45316.1|45296.1|45298.6|45278.6|13
1642052000000|2022-01-13 05:33:20|45314.9|45294.9|45308.6|45288.6|45314.9|45294.9|45308.6|45288.6|1
1642052010000|2022-01-13 05:33:30|45311.1|45291.1|45306.1|45286.1|45318.6|45298.6|45306.1|45286.1|11
1642052020000|2022-01-13 05:33:40|45304.9|45284.9|45288.6|45268.6|45304.9|45284.9|45287.4|45267.4|1
1642052030000|2022-01-13 05:33:50|45289.9|45269.9|45292.4|45272.4|45293.6|45273.6|45288.6|45268.6|3
1642052040000|2022-01-13 05:34:00|45291.1|45271.1|45318.6|45298.6|45318.6|45298.6|45291.1|45271.1|8
1642052050000|2022-01-13 05:34:10|45319.8|45299.8|45318.6|45298.6|45321.1|45301.1|45318.6|45298.6|2
1642052060000|2022-01-13 05:34:20|45321.1|45301.1|45316.1|45296.1|45321.1|45301.1|45311.1|45291.1|3
1642052070000|2022-01-13 05:34:30|45314.9|45294.9|45318.6|45298.6|45318.6|45298.6|45313.6|45293.6|5
1642052080000|2022-01-13 05:34:40|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|45313.6|45293.6|0
1642052090000|2022-01-13 05:34:50|45314.9|45294.9|45308.6|45288.6|45314.9|45294.9|45308.6|45288.6|3
1642052100000|2022-01-13 05:35:00|45307.4|45287.4|45326.1|45306.1|45326.1|45306.1|45303.6|45283.6|9
1642052110000|2022-01-13 05:35:10|45324.8|45304.8|45326.1|45306.1|45326.1|45306.1|45321.1|45301.1|3
1642052120000|2022-01-13 05:35:20|45323.6|45303.6|45321.1|45301.1|45332.3|45312.3|45321.1|45301.1|10
1642052130000|2022-01-13 05:35:30|45318.6|45298.6|45318.6|45298.6|45319.8|45299.8|45318.6|45298.6|5
1642052140000|2022-01-13 05:35:40|45317.3|45297.3|45319.8|45299.8|45319.8|45299.8|45316.1|45296.1|8
1642052150000|2022-01-13 05:35:50|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|3
1642052160000|2022-01-13 05:36:00|45318.6|45298.6|45323.6|45303.6|45323.6|45303.6|45316.1|45296.1|5
1642052170000|2022-01-13 05:36:10|45331.1|45311.1|45323.6|45303.6|45331.1|45311.1|45323.6|45303.6|6
1642052180000|2022-01-13 05:36:20|45324.8|45304.8|45338.6|45318.6|45338.6|45318.6|45324.8|45304.8|7
1642052190000|2022-01-13 05:36:30|45337.3|45317.3|45333.6|45313.6|45337.3|45317.3|45333.6|45313.6|3
1642052200000|2022-01-13 05:36:40|45336.1|45316.1|45328.6|45308.6|45336.1|45316.1|45328.6|45308.6|5
1642052210000|2022-01-13 05:36:50|45326.1|45306.1|45327.3|45307.3|45327.3|45307.3|45324.8|45304.8|2
1642052220000|2022-01-13 05:37:00|45328.6|45308.6|45338.6|45318.6|45341.1|45321.1|45328.6|45308.6|7
1642052230000|2022-01-13 05:37:10|45341.1|45321.1|45341.1|45321.1|45343.6|45323.6|45338.6|45318.6|1
1642052240000|2022-01-13 05:37:20|45343.6|45323.6|45333.6|45313.6|45343.6|45323.6|45333.6|45313.6|3
1642052250000|2022-01-13 05:37:30|45328.6|45308.6|45306.1|45286.1|45328.6|45308.6|45306.1|45286.1|11
1642052260000|2022-01-13 05:37:40|45303.6|45283.6|45306.1|45286.1|45306.1|45286.1|45303.6|45283.6|3
1642052270000|2022-01-13 05:37:50|45307.3|45287.3|45314.8|45294.8|45314.8|45294.8|45307.3|45287.3|2
1642052290000|2022-01-13 05:38:10|45312.3|45292.3|45321.1|45301.1|45321.1|45301.1|45312.3|45292.3|4
1642052300000|2022-01-13 05:38:20|45318.6|45298.6|45316.1|45296.1|45318.6|45298.6|45316.1|45296.1|1
1642052310000|2022-01-13 05:38:30|45313.6|45293.6|45306.1|45286.1|45313.6|45293.6|45306.1|45286.1|2
1642052330000|2022-01-13 05:38:50|45302.3|45282.3|45296.1|45276.1|45302.3|45282.3|45296.1|45276.1|5
1642052340000|2022-01-13 05:39:00|45293.6|45273.6|45286.1|45266.1|45293.6|45273.6|45286.1|45266.1|9
1642052350000|2022-01-13 05:39:10|45284.8|45264.8|45288.6|45268.6|45288.6|45268.6|45281.1|45261.1|6
1642052360000|2022-01-13 05:39:20|45283.6|45263.6|45276.1|45256.1|45286.1|45266.1|45276.1|45256.1|13
1642052370000|2022-01-13 05:39:30|45274.8|45254.8|45271.1|45251.1|45274.8|45254.8|45271.1|45251.1|16
1642052380000|2022-01-13 05:39:40|45268.6|45248.6|45271.1|45251.1|45271.1|45251.1|45268.6|45248.6|16
1642052390000|2022-01-13 05:39:50|45272.3|45252.3|45268.6|45248.6|45273.6|45253.6|45268.6|45248.6|6
1642052400000|2022-01-13 05:40:00|45266.1|45246.1|45269.8|45249.8|45269.8|45249.8|45264.8|45244.8|12
1642052410000|2022-01-13 05:40:10|45273.6|45253.6|45271.1|45251.1|45273.6|45253.6|45271.1|45251.1|1
1642052420000|2022-01-13 05:40:20|45272.3|45252.3|45269.8|45249.8|45272.3|45252.3|45268.6|45248.6|3
1642052430000|2022-01-13 05:40:30|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|1
1642052440000|2022-01-13 05:40:40|45273.6|45253.6|45276.1|45256.1|45278.6|45258.6|45273.6|45253.6|8
1642052450000|2022-01-13 05:40:50|45278.6|45258.6|45273.6|45253.6|45278.6|45258.6|45273.6|45253.6|3
1642052460000|2022-01-13 05:41:00|45276.1|45256.1|45286.1|45266.1|45286.1|45266.1|45276.1|45256.1|4
1642052470000|2022-01-13 05:41:10|45293.6|45273.6|45288.6|45268.6|45293.6|45273.6|45288.6|45268.6|3
1642052490000|2022-01-13 05:41:30|45291.1|45271.1|45297.3|45277.3|45299.8|45279.8|45291.1|45271.1|3
1642052500000|2022-01-13 05:41:40|45296.1|45276.1|45298.6|45278.6|45301.1|45281.1|45296.1|45276.1|0
1642052510000|2022-01-13 05:41:50|45297.3|45277.3|45306.1|45286.1|45306.1|45286.1|45296.1|45276.1|5
1642052520000|2022-01-13 05:42:00|45304.8|45284.8|45309.8|45289.8|45309.8|45289.8|45303.6|45283.6|2
1642052530000|2022-01-13 05:42:10|45308.6|45288.6|45308.6|45288.6|45313.6|45293.6|45308.6|45288.6|3
1642052540000|2022-01-13 05:42:20|45307.3|45287.3|45301.1|45281.1|45307.3|45287.3|45298.6|45278.6|7
1642052550000|2022-01-13 05:42:30|45299.8|45279.8|45298.6|45278.6|45299.8|45279.8|45298.6|45278.6|0
1642052560000|2022-01-13 05:42:40|45297.3|45277.3|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|4
1642052570000|2022-01-13 05:42:50|45297.3|45277.3|45291.1|45271.1|45297.3|45277.3|45291.1|45271.1|8
1642052580000|2022-01-13 05:43:00|45289.8|45269.8|45298.6|45278.6|45298.6|45278.6|45288.6|45268.6|3
1642052590000|2022-01-13 05:43:10|45297.3|45277.3|45301.1|45281.1|45301.1|45281.1|45297.3|45277.3|2
1642052600000|2022-01-13 05:43:20|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|45297.3|45277.3|2
1642052610000|2022-01-13 05:43:30|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45293.6|45273.6|0
1642052620000|2022-01-13 05:43:40|45293.6|45273.6|45297.3|45277.3|45297.3|45277.3|45293.6|45273.6|1
1642052630000|2022-01-13 05:43:50|45296.1|45276.1|45298.6|45278.6|45298.6|45278.6|45293.6|45273.6|4
1642052640000|2022-01-13 05:44:00|45297.3|45277.3|45308.6|45288.6|45308.6|45288.6|45297.3|45277.3|14
1642052660000|2022-01-13 05:44:20|45309.8|45289.8|45323.6|45303.6|45328.6|45308.6|45309.8|45289.8|7
1642052670000|2022-01-13 05:44:30|45326.1|45306.1|45338.6|45318.6|45341.1|45321.1|45324.8|45304.8|4
1642052680000|2022-01-13 05:44:40|45341.1|45321.1|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|0
1642052690000|2022-01-13 05:44:50|45341.1|45321.1|45343.6|45323.6|45346.1|45326.1|45339.8|45319.8|5
1642052700000|2022-01-13 05:45:00|45342.3|45322.3|45341.1|45321.1|45343.6|45323.6|45338.6|45318.6|4
1642052710000|2022-01-13 05:45:10|45339.8|45319.8|45338.6|45318.6|45341.1|45321.1|45336.1|45316.1|9
1642052720000|2022-01-13 05:45:20|45337.3|45317.3|45341.1|45321.1|45341.1|45321.1|45336.1|45316.1|1
1642052730000|2022-01-13 05:45:30|45339.8|45319.8|45343.6|45323.6|45343.6|45323.6|45339.8|45319.8|6
1642052740000|2022-01-13 05:45:40|45344.8|45324.8|45351.1|45331.1|45351.1|45331.1|45342.3|45322.3|7
1642052750000|2022-01-13 05:45:50|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45351.1|45331.1|0
1642052760000|2022-01-13 05:46:00|45354.8|45334.8|45361.1|45341.1|45363.6|45343.6|45354.8|45334.8|4
1642052770000|2022-01-13 05:46:10|45363.6|45343.6|45362.3|45342.3|45363.6|45343.6|45362.3|45342.3|3
1642052780000|2022-01-13 05:46:20|45361.1|45341.1|45361.1|45341.1|45363.6|45343.6|45361.1|45341.1|1
1642052790000|2022-01-13 05:46:30|45362.3|45342.3|45361.1|45341.1|45362.3|45342.3|45361.1|45341.1|1
1642052800000|2022-01-13 05:46:40|45358.6|45338.6|45361.1|45341.1|45361.1|45341.1|45358.6|45338.6|2
1642052810000|2022-01-13 05:46:50|45358.6|45338.6|45347.3|45327.3|45358.6|45338.6|45347.3|45327.3|13
1642052820000|2022-01-13 05:47:00|45348.6|45328.6|45351.1|45331.1|45353.6|45333.6|45348.6|45328.6|6
1642052830000|2022-01-13 05:47:10|45353.6|45333.6|45349.8|45329.8|45358.6|45338.6|45348.6|45328.6|12
1642052840000|2022-01-13 05:47:20|45351.1|45331.1|45358.6|45338.6|45358.6|45338.6|45351.1|45331.1|3
1642052850000|2022-01-13 05:47:30|45359.8|45339.8|45366.1|45346.1|45366.1|45346.1|45359.8|45339.8|3
1642052860000|2022-01-13 05:47:40|45363.6|45343.6|45366.1|45346.1|45366.1|45346.1|45363.6|45343.6|0
1642052870000|2022-01-13 05:47:50|||||||||1
1642052880000|2022-01-13 05:48:00|45364.8|45344.8|45367.3|45347.3|45371.1|45351.1|45361.1|45341.1|1
1642052890000|2022-01-13 05:48:10|45368.6|45348.6|45377.3|45357.3|45377.3|45357.3|45368.6|45348.6|5
1642052900000|2022-01-13 05:48:20|45378.6|45358.6|45371.1|45351.1|45381.1|45361.1|45371.1|45351.1|2
1642052910000|2022-01-13 05:48:30|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45371.1|45351.1|1
1642052920000|2022-01-13 05:48:40|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45368.6|45348.6|2
1642052930000|2022-01-13 05:48:50|45373.6|45353.6|45368.6|45348.6|45373.6|45353.6|45368.6|45348.6|7
1642052940000|2022-01-13 05:49:00|45363.6|45343.6|45361.1|45341.1|45363.6|45343.6|45361.1|45341.1|0
1642052950000|2022-01-13 05:49:10|45362.3|45342.3|45352.3|45332.3|45363.6|45343.6|45352.3|45332.3|0
1642052960000|2022-01-13 05:49:20|45353.6|45333.6|45353.6|45333.6|45356.1|45336.1|45353.6|45333.6|0
1642052970000|2022-01-13 05:49:30|45354.8|45334.8|45354.8|45334.8|45363.6|45343.6|45354.8|45334.8|19
1642052980000|2022-01-13 05:49:40|45352.3|45332.3|45348.6|45328.6|45352.3|45332.3|45348.6|45328.6|1
1642052990000|2022-01-13 05:49:50|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|1
1642053000000|2022-01-13 05:50:00|45346.1|45326.1|45338.6|45318.6|45346.1|45326.1|45333.6|45313.6|12
1642053010000|2022-01-13 05:50:10|||||||||2
1642053020000|2022-01-13 05:50:20|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|1
1642053030000|2022-01-13 05:50:30|45337.3|45317.3|45336.1|45316.1|45338.6|45318.6|45336.1|45316.1|1
1642053040000|2022-01-13 05:50:40|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|5
1642053050000|2022-01-13 05:50:50|45332.3|45312.3|45328.6|45308.6|45332.3|45312.3|45326.1|45306.1|5
1642053060000|2022-01-13 05:51:00|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|8
1642053070000|2022-01-13 05:51:10|45333.6|45313.6|45338.6|45318.6|45343.6|45323.6|45333.6|45313.6|6
1642053080000|2022-01-13 05:51:20|45333.6|45313.6|45329.8|45309.8|45333.6|45313.6|45329.8|45309.8|8
1642053090000|2022-01-13 05:51:30|45328.6|45308.6|45331.1|45311.1|45332.3|45312.3|45328.6|45308.6|2
1642053100000|2022-01-13 05:51:40|45333.6|45313.6|45341.1|45321.1|45341.1|45321.1|45333.6|45313.6|0
1642053110000|2022-01-13 05:51:50|45343.6|45323.6|45351.1|45331.1|45351.1|45331.1|45343.6|45323.6|1
1642053120000|2022-01-13 05:52:00|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|2
1642053130000|2022-01-13 05:52:10|45358.6|45338.6|45368.6|45348.6|45368.6|45348.6|45358.6|45338.6|3
1642053140000|2022-01-13 05:52:20|45371.1|45351.1|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|0
1642053150000|2022-01-13 05:52:30|45378.6|45358.6|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|4
1642053160000|2022-01-13 05:52:40|45383.6|45363.6|45383.6|45363.6|45386.1|45366.1|45382.3|45362.3|2
1642053170000|2022-01-13 05:52:50|45386.1|45366.1|45388.6|45368.6|45388.6|45368.6|45383.6|45363.6|3
1642053180000|2022-01-13 05:53:00|45391.1|45371.1|45392.3|45372.3|45392.3|45372.3|45388.6|45368.6|5
1642053190000|2022-01-13 05:53:10|45393.6|45373.6|45401.1|45381.1|45401.1|45381.1|45391.1|45371.1|5
1642053200000|2022-01-13 05:53:20|45403.6|45383.6|45403.6|45383.6|45406.1|45386.1|45403.6|45383.6|5
1642053210000|2022-01-13 05:53:30|45401.1|45381.1|45406.1|45386.1|45406.1|45386.1|45401.1|45381.1|5
1642053220000|2022-01-13 05:53:40|45403.6|45383.6|45408.6|45388.6|45411.1|45391.1|45403.6|45383.6|9
1642053230000|2022-01-13 05:53:50|45411.1|45391.1|45411.1|45391.1|45411.1|45391.1|45408.6|45388.6|1
1642053240000|2022-01-13 05:54:00|45409.8|45389.8|45416.1|45396.1|45416.1|45396.1|45408.6|45388.6|3
1642053250000|2022-01-13 05:54:10|45414.8|45394.8|45413.6|45393.6|45414.8|45394.8|45413.6|45393.6|1
1642053260000|2022-01-13 05:54:20|45414.8|45394.8|45416.1|45396.1|45416.1|45396.1|45414.8|45394.8|3
1642053270000|2022-01-13 05:54:30|45412.3|45392.3|45416.1|45396.1|45418.6|45398.6|45411.1|45391.1|4
1642053280000|2022-01-13 05:54:40|45414.8|45394.8|45413.6|45393.6|45416.1|45396.1|45413.6|45393.6|1
1642053290000|2022-01-13 05:54:50|45416.1|45396.1|45401.1|45381.1|45416.1|45396.1|45401.1|45381.1|14
1642053300000|2022-01-13 05:55:00|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|45396.1|45376.1|7
1642053310000|2022-01-13 05:55:10|45394.8|45374.8|45391.1|45371.1|45394.8|45374.8|45391.1|45371.1|3
1642053320000|2022-01-13 05:55:20|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|45386.1|45366.1|0
1642053340000|2022-01-13 05:55:40|45387.3|45367.3|45391.1|45371.1|45392.3|45372.3|45384.8|45364.8|10
1642053350000|2022-01-13 05:55:50|45389.8|45369.8|45386.1|45366.1|45391.1|45371.1|45386.1|45366.1|0
1642053360000|2022-01-13 05:56:00|45388.6|45368.6|45386.1|45366.1|45388.6|45368.6|45386.1|45366.1|1
1642053370000|2022-01-13 05:56:10|45384.8|45364.8|45381.1|45361.1|45386.1|45366.1|45378.6|45358.6|3
1642053380000|2022-01-13 05:56:20|45379.8|45359.8|45378.6|45358.6|45379.8|45359.8|45378.6|45358.6|1
1642053390000|2022-01-13 05:56:30|45376.1|45356.1|45378.6|45358.6|45381.1|45361.1|45376.1|45356.1|2
1642053400000|2022-01-13 05:56:40|||||||||5
1642053410000|2022-01-13 05:56:50|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|7
1642053420000|2022-01-13 05:57:00|45378.6|45358.6|45371.1|45351.1|45378.6|45358.6|45371.1|45351.1|5
1642053430000|2022-01-13 05:57:10|45363.6|45343.6|45359.8|45339.8|45363.6|45343.6|45359.8|45339.8|12
1642053440000|2022-01-13 05:57:20|45358.6|45338.6|45351.1|45331.1|45358.6|45338.6|45351.1|45331.1|3
1642053450000|2022-01-13 05:57:30|45348.6|45328.6|45338.6|45318.6|45348.6|45328.6|45338.6|45318.6|10
1642053460000|2022-01-13 05:57:40|45337.3|45317.3|45333.6|45313.6|45337.3|45317.3|45333.6|45313.6|11
1642053470000|2022-01-13 05:57:50|45332.3|45312.3|45323.6|45303.6|45332.3|45312.3|45323.6|45303.6|4
1642053480000|2022-01-13 05:58:00|45326.1|45306.1|45326.1|45306.1|45328.6|45308.6|45323.6|45303.6|5
1642053490000|2022-01-13 05:58:10|45323.6|45303.6|45323.6|45303.6|45326.1|45306.1|45323.6|45303.6|2
1642053500000|2022-01-13 05:58:20|45322.3|45302.3|45322.3|45302.3|45326.1|45306.1|45322.3|45302.3|2
1642053510000|2022-01-13 05:58:30|45323.6|45303.6|45321.1|45301.1|45323.6|45303.6|45321.1|45301.1|0
1642053520000|2022-01-13 05:58:40|45319.8|45299.8|45316.1|45296.1|45321.1|45301.1|45316.1|45296.1|1
1642053530000|2022-01-13 05:58:50|||||||||3
1642053540000|2022-01-13 05:59:00|45313.6|45293.6|45299.8|45279.8|45313.6|45293.6|45299.8|45279.8|15
1642053550000|2022-01-13 05:59:10|45298.6|45278.6|45301.1|45281.1|45301.1|45281.1|45296.1|45276.1|2
1642053560000|2022-01-13 05:59:20|45298.6|45278.6|45301.1|45281.1|45301.1|45281.1|45298.6|45278.6|0
1642053570000|2022-01-13 05:59:30|45302.3|45282.3|45301.1|45281.1|45306.1|45286.1|45298.6|45278.6|2
1642053580000|2022-01-13 05:59:40|45302.3|45282.3|45298.6|45278.6|45302.3|45282.3|45298.6|45278.6|4
1642053590000|2022-01-13 05:59:50|45299.8|45279.8|45301.1|45281.1|45301.1|45281.1|45299.8|45279.8|0
1642053600000|2022-01-13 06:00:00|45302.3|45282.3|45318.6|45298.6|45318.6|45298.6|45301.1|45281.1|11
1642053610000|2022-01-13 06:00:10|45319.8|45299.8|45331.1|45311.1|45333.6|45313.6|45319.8|45299.8|2
1642053620000|2022-01-13 06:00:20|45329.8|45309.8|45332.3|45312.3|45333.6|45313.6|45328.6|45308.6|3
1642053630000|2022-01-13 06:00:30|45333.6|45313.6|45333.6|45313.6|45341.1|45321.1|45333.6|45313.6|11
1642053640000|2022-01-13 06:00:40|45332.3|45312.3|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|0
1642053650000|2022-01-13 06:00:50|45329.8|45309.8|45328.6|45308.6|45331.1|45311.1|45328.6|45308.6|2
1642053660000|2022-01-13 06:01:00|45326.1|45306.1|45324.8|45304.8|45326.1|45306.1|45324.8|45304.8|3
1642053670000|2022-01-13 06:01:10|45323.6|45303.6|45312.3|45292.3|45323.6|45303.6|45312.3|45292.3|6
1642053680000|2022-01-13 06:01:20|45307.3|45287.3|45293.6|45273.6|45307.3|45287.3|45293.6|45273.6|5
1642053690000|2022-01-13 06:01:30|45296.1|45276.1|45294.8|45274.8|45298.6|45278.6|45293.6|45273.6|8
1642053700000|2022-01-13 06:01:40|45297.3|45277.3|45311.1|45291.1|45311.1|45291.1|45294.8|45274.8|7
1642053710000|2022-01-13 06:01:50|45313.6|45293.6|45321.1|45301.1|45321.1|45301.1|45313.6|45293.6|8
1642053720000|2022-01-13 06:02:00|45318.6|45298.6|45306.1|45286.1|45318.6|45298.6|45306.1|45286.1|5
1642053730000|2022-01-13 06:02:10|45304.8|45284.8|45303.6|45283.6|45306.1|45286.1|45303.6|45283.6|1
1642053740000|2022-01-13 06:02:20|45302.3|45282.3|45296.1|45276.1|45302.3|45282.3|45296.1|45276.1|0
1642053750000|2022-01-13 06:02:30|45292.3|45272.3|45291.1|45271.1|45292.3|45272.3|45291.1|45271.1|0
1642053760000|2022-01-13 06:02:40|45293.6|45273.6|45298.6|45278.6|45298.6|45278.6|45291.1|45271.1|0
1642053770000|2022-01-13 06:02:50|45299.8|45279.8|45301.1|45281.1|45303.6|45283.6|45299.8|45279.8|8
1642053780000|2022-01-13 06:03:00|45299.8|45279.8|45301.1|45281.1|45301.1|45281.1|45296.1|45276.1|0
1642053790000|2022-01-13 06:03:10|45302.3|45282.3|45306.1|45286.1|45306.1|45286.1|45302.3|45282.3|7
1642053800000|2022-01-13 06:03:20|45304.8|45284.8|45303.6|45283.6|45304.8|45284.8|45301.1|45281.1|0
1642053810000|2022-01-13 06:03:30|45301.1|45281.1|45306.1|45286.1|45306.1|45286.1|45301.1|45281.1|3
1642053820000|2022-01-13 06:03:40|45308.6|45288.6|45316.1|45296.1|45316.1|45296.1|45308.6|45288.6|2
1642053830000|2022-01-13 06:03:50|45317.3|45297.3|45321.1|45301.1|45322.3|45302.3|45317.3|45297.3|11
1642053840000|2022-01-13 06:04:00|45322.3|45302.3|45318.6|45298.6|45322.3|45302.3|45318.6|45298.6|2
1642053850000|2022-01-13 06:04:10|45319.8|45299.8|45321.1|45301.1|45323.6|45303.6|45319.8|45299.8|2
1642053860000|2022-01-13 06:04:20|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|45321.1|45301.1|0
1642053870000|2022-01-13 06:04:30|45324.8|45304.8|45316.1|45296.1|45326.1|45306.1|45316.1|45296.1|4
1642053880000|2022-01-13 06:04:40|45313.6|45293.6|45311.1|45291.1|45313.6|45293.6|45311.1|45291.1|0
1642053890000|2022-01-13 06:04:50|45309.8|45289.8|45298.6|45278.6|45309.8|45289.8|45298.6|45278.6|7
1642053910000|2022-01-13 06:05:10|45308.6|45288.6|45322.3|45302.3|45323.6|45303.6|45308.6|45288.6|15
1642053920000|2022-01-13 06:05:20|45321.1|45301.1|45327.3|45307.3|45327.3|45307.3|45321.1|45301.1|5
1642053930000|2022-01-13 06:05:30|45328.6|45308.6|45336.1|45316.1|45336.1|45316.1|45328.6|45308.6|1
1642053940000|2022-01-13 06:05:40|45337.3|45317.3|45338.6|45318.6|45338.6|45318.6|45337.3|45317.3|1
1642053950000|2022-01-13 06:05:50|45339.8|45319.8|45342.3|45322.3|45346.1|45326.1|45339.8|45319.8|1
1642053960000|2022-01-13 06:06:00|45339.8|45319.8|45338.6|45318.6|45339.8|45319.8|45336.1|45316.1|5
1642053970000|2022-01-13 06:06:10|45336.1|45316.1|45338.6|45318.6|45338.6|45318.6|45336.1|45316.1|0
1642053980000|2022-01-13 06:06:20|45341.1|45321.1|45343.6|45323.6|45343.6|45323.6|45341.1|45321.1|1
1642053990000|2022-01-13 06:06:30|45346.1|45326.1|45347.3|45327.3|45351.1|45331.1|45346.1|45326.1|0
1642054000000|2022-01-13 06:06:40|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|0
1642054010000|2022-01-13 06:06:50|45343.6|45323.6|45338.6|45318.6|45343.6|45323.6|45338.6|45318.6|4
1642054020000|2022-01-13 06:07:00|||||||||1
1642054030000|2022-01-13 06:07:10|45341.1|45321.1|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|0
1642054040000|2022-01-13 06:07:20|45337.3|45317.3|45336.1|45316.1|45337.3|45317.3|45336.1|45316.1|1
1642054050000|2022-01-13 06:07:30|45338.6|45318.6|45341.1|45321.1|45341.1|45321.1|45338.6|45318.6|6
1642054060000|2022-01-13 06:07:40|45339.8|45319.8|45358.6|45338.6|45358.6|45338.6|45338.6|45318.6|5
1642054070000|2022-01-13 06:07:50|45361.1|45341.1|45363.6|45343.6|45366.1|45346.1|45361.1|45341.1|8
1642054080000|2022-01-13 06:08:00|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45358.6|45338.6|3
1642054090000|2022-01-13 06:08:10|45359.8|45339.8|45361.1|45341.1|45363.6|45343.6|45359.8|45339.8|13
1642054100000|2022-01-13 06:08:20|45357.3|45337.3|45356.1|45336.1|45358.6|45338.6|45354.8|45334.8|4
1642054110000|2022-01-13 06:08:30|45358.6|45338.6|45363.6|45343.6|45363.6|45343.6|45356.1|45336.1|10
1642054120000|2022-01-13 06:08:40|45369.8|45349.8|45371.1|45351.1|45376.1|45356.1|45369.8|45349.8|10
1642054130000|2022-01-13 06:08:50|45369.8|45349.8|45357.3|45337.3|45371.1|45351.1|45357.3|45337.3|5
1642054140000|2022-01-13 06:09:00|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45356.1|45336.1|5
1642054150000|2022-01-13 06:09:10|45361.1|45341.1|45362.3|45342.3|45362.3|45342.3|45358.6|45338.6|4
1642054160000|2022-01-13 06:09:20|45363.6|45343.6|45361.1|45341.1|45363.6|45343.6|45359.8|45339.8|5
1642054170000|2022-01-13 06:09:30|45358.6|45338.6|45351.1|45331.1|45358.6|45338.6|45351.1|45331.1|3
1642054180000|2022-01-13 06:09:40|45348.6|45328.6|45351.1|45331.1|45351.1|45331.1|45348.6|45328.6|4
1642054190000|2022-01-13 06:09:50|45352.3|45332.3|45353.6|45333.6|45353.6|45333.6|45351.1|45331.1|6
1642054200000|2022-01-13 06:10:00|45351.1|45331.1|45361.1|45341.1|45361.1|45341.1|45351.1|45331.1|7
1642054210000|2022-01-13 06:10:10|45363.6|45343.6|45366.1|45346.1|45366.1|45346.1|45363.6|45343.6|6
1642054220000|2022-01-13 06:10:20|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|3
1642054230000|2022-01-13 06:10:30|45369.8|45349.8|45376.1|45356.1|45376.1|45356.1|45369.8|45349.8|1
1642054240000|2022-01-13 06:10:40|45377.3|45357.3|45376.1|45356.1|45378.6|45358.6|45376.1|45356.1|0
1642054250000|2022-01-13 06:10:50|45377.3|45357.3|45376.1|45356.1|45378.6|45358.6|45376.1|45356.1|2
1642054260000|2022-01-13 06:11:00|45378.6|45358.6|45382.3|45362.3|45382.3|45362.3|45378.6|45358.6|10
1642054270000|2022-01-13 06:11:10|45381.1|45361.1|45383.6|45363.6|45383.6|45363.6|45379.8|45359.8|1
1642054280000|2022-01-13 06:11:20|45382.3|45362.3|45382.3|45362.3|45384.8|45364.8|45382.3|45362.3|1
1642054290000|2022-01-13 06:11:30|45381.1|45361.1|45383.6|45363.6|45383.6|45363.6|45381.1|45361.1|2
1642054300000|2022-01-13 06:11:40|45382.3|45362.3|45378.6|45358.6|45382.3|45362.3|45377.3|45357.3|10
1642054310000|2022-01-13 06:11:50|45381.1|45361.1|45387.3|45367.3|45389.8|45369.8|45381.1|45361.1|3
1642054320000|2022-01-13 06:12:00|45388.6|45368.6|45383.6|45363.6|45388.6|45368.6|45383.6|45363.6|1
1642054330000|2022-01-13 06:12:10|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|4
1642054340000|2022-01-13 06:12:20|45379.8|45359.8|45378.6|45358.6|45379.8|45359.8|45378.6|45358.6|0
1642054350000|2022-01-13 06:12:30|45376.1|45356.1|45373.6|45353.6|45376.1|45356.1|45371.1|45351.1|2
1642054360000|2022-01-13 06:12:40|45371.1|45351.1|45368.6|45348.6|45371.1|45351.1|45368.6|45348.6|0
1642054370000|2022-01-13 06:12:50|45366.1|45346.1|45371.1|45351.1|45371.1|45351.1|45366.1|45346.1|5
1642054380000|2022-01-13 06:13:00|45373.6|45353.6|45371.1|45351.1|45373.6|45353.6|45368.6|45348.6|7
1642054390000|2022-01-13 06:13:10|45366.1|45346.1|45361.1|45341.1|45366.1|45346.1|45361.1|45341.1|0
1642054400000|2022-01-13 06:13:20|45362.3|45342.3|45363.6|45343.6|45366.1|45346.1|45362.3|45342.3|5
1642054410000|2022-01-13 06:13:30|45364.8|45344.8|45371.1|45351.1|45371.1|45351.1|45364.8|45344.8|0
1642054420000|2022-01-13 06:13:40|45368.6|45348.6|45384.8|45364.8|45384.8|45364.8|45368.6|45348.6|1
1642054430000|2022-01-13 06:13:50|45386.1|45366.1|45386.1|45366.1|45388.6|45368.6|45386.1|45366.1|2
1642054440000|2022-01-13 06:14:00|45384.8|45364.8|45383.6|45363.6|45384.8|45364.8|45381.1|45361.1|4
1642054450000|2022-01-13 06:14:10|45384.8|45364.8|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|2
1642054460000|2022-01-13 06:14:20|45388.6|45368.6|45394.8|45374.8|45394.8|45374.8|45388.6|45368.6|2
1642054470000|2022-01-13 06:14:30|45396.1|45376.1|45392.3|45372.3|45396.1|45376.1|45392.3|45372.3|0
1642054480000|2022-01-13 06:14:40|45391.1|45371.1|45386.1|45366.1|45393.6|45373.6|45386.1|45366.1|0
1642054490000|2022-01-13 06:14:50|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|4
1642054500000|2022-01-13 06:15:00|45379.8|45359.8|45368.6|45348.6|45379.8|45359.8|45364.8|45344.8|13
1642054510000|2022-01-13 06:15:10|45371.1|45351.1|45368.6|45348.6|45371.1|45351.1|45366.1|45346.1|0
1642054520000|2022-01-13 06:15:20|45366.1|45346.1|45359.8|45339.8|45366.1|45346.1|45359.8|45339.8|2
1642054530000|2022-01-13 06:15:30|45358.6|45338.6|45356.1|45336.1|45358.6|45338.6|45356.1|45336.1|1
1642054540000|2022-01-13 06:15:40|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45349.8|45329.8|4
1642054550000|2022-01-13 06:15:50|45349.8|45329.8|45351.1|45331.1|45351.1|45331.1|45348.6|45328.6|0
1642054560000|2022-01-13 06:16:00|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|5
1642054570000|2022-01-13 06:16:10|45354.8|45334.8|45343.6|45323.6|45354.8|45334.8|45343.6|45323.6|7
1642054580000|2022-01-13 06:16:20|45342.3|45322.3|45348.6|45328.6|45348.6|45328.6|45342.3|45322.3|4
1642054590000|2022-01-13 06:16:30|45349.8|45329.8|45356.1|45336.1|45356.1|45336.1|45349.8|45329.8|2
1642054610000|2022-01-13 06:16:50|45354.8|45334.8|45353.6|45333.6|45354.8|45334.8|45353.6|45333.6|1
1642054620000|2022-01-13 06:17:00|45354.8|45334.8|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|0
1642054630000|2022-01-13 06:17:10|45357.3|45337.3|45358.6|45338.6|45358.6|45338.6|45357.3|45337.3|3
1642054640000|2022-01-13 06:17:20|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|0
1642054650000|2022-01-13 06:17:30|45361.1|45341.1|45354.8|45334.8|45361.1|45341.1|45354.8|45334.8|11
1642054660000|2022-01-13 06:17:40|45356.1|45336.1|45361.1|45341.1|45361.1|45341.1|45356.1|45336.1|3
1642054680000|2022-01-13 06:18:00|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|1
1642054690000|2022-01-13 06:18:10|45361.1|45341.1|45356.1|45336.1|45361.1|45341.1|45356.1|45336.1|5
1642054720000|2022-01-13 06:18:40|45358.6|45338.6|45351.1|45331.1|45361.1|45341.1|45348.6|45328.6|2
1642054730000|2022-01-13 06:18:50|45352.3|45332.3|45337.3|45317.3|45352.3|45332.3|45337.3|45317.3|7
1642054740000|2022-01-13 06:19:00|45338.6|45318.6|45351.1|45331.1|45351.1|45331.1|45333.6|45313.6|6
1642054750000|2022-01-13 06:19:10|45352.3|45332.3|45366.1|45346.1|45366.1|45346.1|45352.3|45332.3|3
1642054760000|2022-01-13 06:19:20|45369.8|45349.8|45373.6|45353.6|45373.6|45353.6|45369.8|45349.8|0
1642054770000|2022-01-13 06:19:30|45374.8|45354.8|45376.1|45356.1|45376.1|45356.1|45374.8|45354.8|1
1642054780000|2022-01-13 06:19:40|45377.3|45357.3|45379.8|45359.8|45379.8|45359.8|45377.3|45357.3|0
1642054790000|2022-01-13 06:19:50|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|3
1642054800000|2022-01-13 06:20:00|45383.6|45363.6|45383.6|45363.6|45383.6|45363.6|45383.6|45363.6|4
1642054810000|2022-01-13 06:20:10|45388.6|45368.6|45396.1|45376.1|45396.1|45376.1|45388.6|45368.6|4
1642054820000|2022-01-13 06:20:20|45394.8|45374.8|45393.6|45373.6|45397.3|45377.3|45393.6|45373.6|5
1642054830000|2022-01-13 06:20:30|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|2
1642054840000|2022-01-13 06:20:40|45389.8|45369.8|45383.6|45363.6|45389.8|45369.8|45383.6|45363.6|3
1642054850000|2022-01-13 06:20:50|45381.1|45361.1|45378.6|45358.6|45383.6|45363.6|45378.6|45358.6|1
1642054860000|2022-01-13 06:21:00|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|1
1642054870000|2022-01-13 06:21:10|45378.6|45358.6|45376.1|45356.1|45378.6|45358.6|45373.6|45353.6|6
1642054880000|2022-01-13 06:21:20|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|0
1642054890000|2022-01-13 06:21:30|45371.1|45351.1|45366.1|45346.1|45371.1|45351.1|45366.1|45346.1|0
1642054900000|2022-01-13 06:21:40|45362.3|45342.3|45351.1|45331.1|45362.3|45342.3|45351.1|45331.1|5
1642054910000|2022-01-13 06:21:50|45352.3|45332.3|45353.6|45333.6|45353.6|45333.6|45352.3|45332.3|0
1642054920000|2022-01-13 06:22:00|||||||||1
1642054930000|2022-01-13 06:22:10|45351.1|45331.1|45347.3|45327.3|45351.1|45331.1|45347.3|45327.3|5
1642054940000|2022-01-13 06:22:20|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|3
1642054950000|2022-01-13 06:22:30|45344.8|45324.8|45346.1|45326.1|45348.6|45328.6|45343.6|45323.6|0
1642054960000|2022-01-13 06:22:40|45349.8|45329.8|45346.1|45326.1|45349.8|45329.8|45346.1|45326.1|2
1642054970000|2022-01-13 06:22:50|45343.6|45323.6|45337.3|45317.3|45343.6|45323.6|45337.3|45317.3|3
1642054980000|2022-01-13 06:23:00|45338.6|45318.6|45338.6|45318.6|45341.1|45321.1|45336.1|45316.1|3
1642054990000|2022-01-13 06:23:10|45341.1|45321.1|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|2
1642055000000|2022-01-13 06:23:20|45334.8|45314.8|45324.8|45304.8|45334.8|45314.8|45324.8|45304.8|5
1642055010000|2022-01-13 06:23:30|45326.1|45306.1|45323.6|45303.6|45328.6|45308.6|45323.6|45303.6|3
1642055020000|2022-01-13 06:23:40|45326.1|45306.1|45323.6|45303.6|45326.1|45306.1|45323.6|45303.6|5
1642055030000|2022-01-13 06:23:50|45321.1|45301.1|45326.1|45306.1|45326.1|45306.1|45321.1|45301.1|4
1642055040000|2022-01-13 06:24:00|45327.3|45307.3|45331.1|45311.1|45331.1|45311.1|45327.3|45307.3|1
1642055050000|2022-01-13 06:24:10|45326.1|45306.1|45324.8|45304.8|45326.1|45306.1|45323.6|45303.6|8
1642055060000|2022-01-13 06:24:20|45322.3|45302.3|45326.1|45306.1|45326.1|45306.1|45321.1|45301.1|0
1642055070000|2022-01-13 06:24:30|45324.8|45304.8|45331.1|45311.1|45331.1|45311.1|45323.6|45303.6|1
1642055080000|2022-01-13 06:24:40|45328.6|45308.6|45328.6|45308.6|45331.1|45311.1|45328.6|45308.6|1
1642055090000|2022-01-13 06:24:50|45329.8|45309.8|45326.1|45306.1|45333.6|45313.6|45326.1|45306.1|4
1642055100000|2022-01-13 06:25:00|45328.6|45308.6|45336.1|45316.1|45336.1|45316.1|45328.6|45308.6|3
1642055110000|2022-01-13 06:25:10|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|0
1642055120000|2022-01-13 06:25:20|45339.8|45319.8|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|3
1642055130000|2022-01-13 06:25:30|45341.1|45321.1|45338.6|45318.6|45342.3|45322.3|45338.6|45318.6|3
1642055140000|2022-01-13 06:25:40|45339.8|45319.8|45338.6|45318.6|45342.3|45322.3|45338.6|45318.6|3
1642055150000|2022-01-13 06:25:50|45336.1|45316.1|45336.1|45316.1|45341.1|45321.1|45336.1|45316.1|9
1642055160000|2022-01-13 06:26:00|45333.6|45313.6|45338.6|45318.6|45338.6|45318.6|45333.6|45313.6|10
1642055170000|2022-01-13 06:26:10|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45338.6|45318.6|0
1642055180000|2022-01-13 06:26:20|||||||||1
1642055190000|2022-01-13 06:26:30|45342.3|45322.3|45346.1|45326.1|45346.1|45326.1|45342.3|45322.3|0
1642055200000|2022-01-13 06:26:40|45347.3|45327.3|45353.6|45333.6|45353.6|45333.6|45347.3|45327.3|3
1642055210000|2022-01-13 06:26:50|45356.1|45336.1|45353.6|45333.6|45356.1|45336.1|45353.6|45333.6|4
1642055220000|2022-01-13 06:27:00|45356.1|45336.1|45356.1|45336.1|45358.6|45338.6|45354.8|45334.8|4
1642055230000|2022-01-13 06:27:10|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|0
1642055240000|2022-01-13 06:27:20|||||||||1
1642055250000|2022-01-13 06:27:30|45348.6|45328.6|45338.6|45318.6|45348.6|45328.6|45338.6|45318.6|3
1642055260000|2022-01-13 06:27:40|45336.1|45316.1|45331.1|45311.1|45336.1|45316.1|45331.1|45311.1|2
1642055280000|2022-01-13 06:28:00|||||||||1
1642055290000|2022-01-13 06:28:10|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|3
1642055300000|2022-01-13 06:28:20|45334.8|45314.8|45338.6|45318.6|45338.6|45318.6|45334.8|45314.8|1
1642055310000|2022-01-13 06:28:30|45341.1|45321.1|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|1
1642055320000|2022-01-13 06:28:40|45339.8|45319.8|45336.1|45316.1|45339.8|45319.8|45336.1|45316.1|0
1642055330000|2022-01-13 06:28:50|45334.8|45314.8|45331.1|45311.1|45334.8|45314.8|45331.1|45311.1|0
1642055340000|2022-01-13 06:29:00|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|45333.6|45313.6|8
1642055350000|2022-01-13 06:29:10|45334.8|45314.8|45346.1|45326.1|45346.1|45326.1|45334.8|45314.8|4
1642055360000|2022-01-13 06:29:20|45348.6|45328.6|45346.1|45326.1|45348.6|45328.6|45346.1|45326.1|0
1642055370000|2022-01-13 06:29:30|45347.3|45327.3|45346.1|45326.1|45351.1|45331.1|45346.1|45326.1|2
1642055380000|2022-01-13 06:29:40|45341.1|45321.1|45336.1|45316.1|45341.1|45321.1|45336.1|45316.1|1
1642055390000|2022-01-13 06:29:50|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|1
1642055400000|2022-01-13 06:30:00|45338.6|45318.6|45341.1|45321.1|45341.1|45321.1|45336.1|45316.1|10
1642055410000|2022-01-13 06:30:10|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45341.1|45321.1|2
1642055420000|2022-01-13 06:30:20|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|0
1642055430000|2022-01-13 06:30:30|45343.6|45323.6|45338.6|45318.6|45343.6|45323.6|45338.6|45318.6|1
1642055440000|2022-01-13 06:30:40|45336.1|45316.1|45334.8|45314.8|45338.6|45318.6|45334.8|45314.8|2
1642055460000|2022-01-13 06:31:00|45329.8|45309.8|45323.6|45303.6|45329.8|45309.8|45323.6|45303.6|3
1642055470000|2022-01-13 06:31:10|45322.3|45302.3|45303.6|45283.6|45322.3|45302.3|45303.6|45283.6|18
1642055480000|2022-01-13 06:31:20|45302.3|45282.3|45306.1|45286.1|45306.1|45286.1|45302.3|45282.3|2
1642055490000|2022-01-13 06:31:30|45303.6|45283.6|45311.1|45291.1|45311.1|45291.1|45303.6|45283.6|9
1642055500000|2022-01-13 06:31:40|45312.3|45292.3|45313.6|45293.6|45317.3|45297.3|45312.3|45292.3|5
1642055510000|2022-01-13 06:31:50|45312.3|45292.3|45311.1|45291.1|45312.3|45292.3|45309.8|45289.8|6
1642055520000|2022-01-13 06:32:00|45309.8|45289.8|45313.6|45293.6|45313.6|45293.6|45308.6|45288.6|3
1642055530000|2022-01-13 06:32:10|||||||||2
1642055540000|2022-01-13 06:32:20|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|0
1642055550000|2022-01-13 06:32:30|45308.6|45288.6|45303.6|45283.6|45308.6|45288.6|45303.6|45283.6|5
1642055560000|2022-01-13 06:32:40|||||||||1
1642055570000|2022-01-13 06:32:50|45304.8|45284.8|45306.1|45286.1|45306.1|45286.1|45303.6|45283.6|3
1642055580000|2022-01-13 06:33:00|45307.3|45287.3|45308.6|45288.6|45308.6|45288.6|45307.3|45287.3|0
1642055590000|2022-01-13 06:33:10|45309.8|45289.8|45319.8|45299.8|45319.8|45299.8|45309.8|45289.8|8
1642055600000|2022-01-13 06:33:20|45318.6|45298.6|45323.6|45303.6|45323.6|45303.6|45318.6|45298.6|0
1642055610000|2022-01-13 06:33:30|45322.3|45302.3|45323.6|45303.6|45323.6|45303.6|45321.1|45301.1|6
1642055620000|2022-01-13 06:33:40|45324.8|45304.8|45326.1|45306.1|45326.1|45306.1|45324.8|45304.8|1
1642055630000|2022-01-13 06:33:50|45321.1|45301.1|45323.6|45303.6|45326.1|45306.1|45321.1|45301.1|1
1642055640000|2022-01-13 06:34:00|45322.3|45302.3|45323.6|45303.6|45323.6|45303.6|45321.1|45301.1|2
1642055650000|2022-01-13 06:34:10|45322.3|45302.3|45313.6|45293.6|45322.3|45302.3|45313.6|45293.6|2
1642055660000|2022-01-13 06:34:20|||||||||1
1642055670000|2022-01-13 06:34:30|45312.3|45292.3|45318.6|45298.6|45318.6|45298.6|45312.3|45292.3|9
1642055680000|2022-01-13 06:34:40|45316.1|45296.1|45321.1|45301.1|45321.1|45301.1|45316.1|45296.1|2
1642055690000|2022-01-13 06:34:50|45318.6|45298.6|45318.6|45298.6|45328.6|45308.6|45318.6|45298.6|18
1642055700000|2022-01-13 06:35:00|45317.3|45297.3|45314.8|45294.8|45317.3|45297.3|45312.3|45292.3|1
1642055710000|2022-01-13 06:35:10|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|9
1642055720000|2022-01-13 06:35:20|45314.8|45294.8|45308.6|45288.6|45316.1|45296.1|45308.6|45288.6|5
1642055730000|2022-01-13 06:35:30|45303.6|45283.6|45284.8|45264.8|45303.6|45283.6|45284.8|45264.8|6
1642055740000|2022-01-13 06:35:40|45287.3|45267.3|45278.6|45258.6|45287.3|45267.3|45278.6|45258.6|13
1642055750000|2022-01-13 06:35:50|45279.8|45259.8|45278.6|45258.6|45281.1|45261.1|45278.6|45258.6|14
1642055760000|2022-01-13 06:36:00|45281.1|45261.1|45277.3|45257.3|45281.1|45261.1|45277.3|45257.3|18
1642055770000|2022-01-13 06:36:10|45273.6|45253.6|45271.1|45251.1|45273.6|45253.6|45271.1|45251.1|13
1642055780000|2022-01-13 06:36:20|45272.3|45252.3|45272.3|45252.3|45276.1|45256.1|45271.1|45251.1|3
1642055790000|2022-01-13 06:36:30|45271.1|45251.1|45271.1|45251.1|45273.6|45253.6|45271.1|45251.1|9
1642055800000|2022-01-13 06:36:40|45268.6|45248.6|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|2
1642055810000|2022-01-13 06:36:50|45267.3|45247.3|45271.1|45251.1|45273.6|45253.6|45267.3|45247.3|5
1642055820000|2022-01-13 06:37:00|45273.6|45253.6|45276.1|45256.1|45277.3|45257.3|45273.6|45253.6|6
1642055840000|2022-01-13 06:37:20|45277.3|45257.3|45276|45256|45282.3|45262.3|45276|45256|7
1642055850000|2022-01-13 06:37:30|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|0
1642055860000|2022-01-13 06:37:40|45278.6|45258.6|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|3
1642055870000|2022-01-13 06:37:50|45278.6|45258.6|45283.6|45263.6|45287.3|45267.3|45278.6|45258.6|14
1642055890000|2022-01-13 06:38:10|45282.3|45262.3|45276.1|45256.1|45282.3|45262.3|45274.8|45254.8|4
1642055900000|2022-01-13 06:38:20|45278.6|45258.6|45276.1|45256.1|45278.6|45258.6|45274.8|45254.8|0
1642055910000|2022-01-13 06:38:30|45274.8|45254.8|45277.3|45257.3|45278.6|45258.6|45274.8|45254.8|3
1642055920000|2022-01-13 06:38:40|45278.6|45258.6|45268.6|45248.6|45278.6|45258.6|45268.6|45248.6|9
1642055930000|2022-01-13 06:38:50|45267.3|45247.3|45262.3|45242.3|45268.6|45248.6|45262.3|45242.3|5
1642055940000|2022-01-13 06:39:00|45261|45241|45261.1|45241.1|45262.3|45242.3|45258.6|45238.6|19
1642055950000|2022-01-13 06:39:10|45258.6|45238.6|45266.1|45246.1|45268.6|45248.6|45258.6|45238.6|7
1642055960000|2022-01-13 06:39:20|45264.8|45244.8|45263.6|45243.6|45266.1|45246.1|45261.1|45241.1|21
1642055970000|2022-01-13 06:39:30|45264.8|45244.8|45271.1|45251.1|45271.1|45251.1|45264.8|45244.8|5
1642055980000|2022-01-13 06:39:40|45269.8|45249.8|45271.1|45251.1|45271.1|45251.1|45268.6|45248.6|3
1642055990000|2022-01-13 06:39:50|45273.6|45253.6|45274.8|45254.8|45276.1|45256.1|45273.6|45253.6|2
1642056000000|2022-01-13 06:40:00|45276.1|45256.1|45274.8|45254.8|45276.1|45256.1|45271.1|45251.1|5
1642056010000|2022-01-13 06:40:10|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|2
1642056020000|2022-01-13 06:40:20|45268.6|45248.6|45274.8|45254.8|45278.6|45258.6|45268.6|45248.6|14
1642056030000|2022-01-13 06:40:30|45276.1|45256.1|45276.1|45256.1|45276.1|45256.1|45276.1|45256.1|0
1642056040000|2022-01-13 06:40:40|45278.6|45258.6|45276.1|45256.1|45278.6|45258.6|45276.1|45256.1|3
1642056050000|2022-01-13 06:40:50|45272.3|45252.3|45266.1|45246.1|45272.3|45252.3|45263.6|45243.6|6
1642056060000|2022-01-13 06:41:00|45271.1|45251.1|45274.8|45254.8|45274.8|45254.8|45268.6|45248.6|7
1642056070000|2022-01-13 06:41:10|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|1
1642056080000|2022-01-13 06:41:20|45271.1|45251.1|45272.3|45252.3|45273.6|45253.6|45271.1|45251.1|3
1642056090000|2022-01-13 06:41:30|45271.1|45251.1|45256.1|45236.1|45271.1|45251.1|45256.1|45236.1|9
1642056100000|2022-01-13 06:41:40|45254.8|45234.8|45246.1|45226.1|45256.1|45236.1|45243.6|45223.6|13
1642056110000|2022-01-13 06:41:50|45248.6|45228.6|45252.3|45232.3|45252.3|45232.3|45246.1|45226.1|8
1642056120000|2022-01-13 06:42:00|45253.5|45233.5|45268.6|45248.6|45268.6|45248.6|45253.5|45233.5|11
1642056130000|2022-01-13 06:42:10|||||||||2
1642056140000|2022-01-13 06:42:20|45267.3|45247.3|45266.1|45246.1|45268.6|45248.6|45266.1|45246.1|0
1642056150000|2022-01-13 06:42:30|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45266.1|45246.1|5
1642056160000|2022-01-13 06:42:40|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45266.1|45246.1|2
1642056170000|2022-01-13 06:42:50|45263.6|45243.6|45266.1|45246.1|45266.1|45246.1|45263.6|45243.6|1
1642056180000|2022-01-13 06:43:00|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|0
1642056190000|2022-01-13 06:43:10|45264.8|45244.8|45262.3|45242.3|45266.1|45246.1|45262.3|45242.3|1
1642056200000|2022-01-13 06:43:20|45263.6|45243.6|45262.3|45242.3|45263.6|45243.6|45262.3|45242.3|2
1642056210000|2022-01-13 06:43:30|45261.1|45241.1|45251.1|45231.1|45261.1|45241.1|45251.1|45231.1|4
1642056220000|2022-01-13 06:43:40|45248.6|45228.6|45248.6|45228.6|45251.1|45231.1|45248.6|45228.6|2
1642056230000|2022-01-13 06:43:50|45249.8|45229.8|45256.1|45236.1|45256.1|45236.1|45249.8|45229.8|5
1642056240000|2022-01-13 06:44:00|45254.8|45234.8|45253.6|45233.6|45257.3|45237.3|45253.6|45233.6|2
1642056250000|2022-01-13 06:44:10|45254.8|45234.8|45253.6|45233.6|45254.8|45234.8|45253.6|45233.6|1
1642056260000|2022-01-13 06:44:20|45251.1|45231.1|45253.6|45233.6|45253.6|45233.6|45251.1|45231.1|5
1642056270000|2022-01-13 06:44:30|45254.8|45234.8|45253.6|45233.6|45254.8|45234.8|45253.6|45233.6|1
1642056280000|2022-01-13 06:44:40|45252.3|45232.3|45251.1|45231.1|45252.3|45232.3|45249.8|45229.8|2
1642056290000|2022-01-13 06:44:50|45249.8|45229.8|45241.1|45221.1|45249.8|45229.8|45241.1|45221.1|23
1642056300000|2022-01-13 06:45:00|45243.6|45223.6|45249.8|45229.8|45249.8|45229.8|45243.6|45223.6|2
1642056310000|2022-01-13 06:45:10|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|2
1642056320000|2022-01-13 06:45:20|45257.3|45237.3|45254.8|45234.8|45259.8|45239.8|45254.8|45234.8|3
1642056330000|2022-01-13 06:45:30|||||||||2
1642056340000|2022-01-13 06:45:40|45238.6|45218.6|45234.8|45214.8|45239.8|45219.8|45234.8|45214.8|15
1642056350000|2022-01-13 06:45:50|45233.6|45213.6|45229.8|45209.8|45233.6|45213.6|45228.6|45208.6|16
1642056360000|2022-01-13 06:46:00|45232.3|45212.3|45237.3|45217.3|45239.8|45219.8|45229.8|45209.8|10
1642056370000|2022-01-13 06:46:10|45239.8|45219.8|45248.6|45228.6|45248.6|45228.6|45237.3|45217.3|38
1642056380000|2022-01-13 06:46:20|45246.1|45226.1|45242.3|45222.3|45246.1|45226.1|45242.3|45222.3|1
1642056390000|2022-01-13 06:46:30|45241.1|45221.1|45246.1|45226.1|45246.1|45226.1|45241.1|45221.1|1
1642056400000|2022-01-13 06:46:40|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|1
1642056410000|2022-01-13 06:46:50|45248.6|45228.6|45249.8|45229.8|45252.3|45232.3|45248.6|45228.6|3
1642056420000|2022-01-13 06:47:00|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|0
1642056430000|2022-01-13 06:47:10|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|3
1642056440000|2022-01-13 06:47:20|45242.3|45222.3|45237.3|45217.3|45242.3|45222.3|45237.3|45217.3|14
1642056450000|2022-01-13 06:47:30|45236.1|45216.1|45237.3|45217.3|45238.6|45218.6|45236.1|45216.1|0
1642056460000|2022-01-13 06:47:40|45236.1|45216.1|45236.1|45216.1|45241.1|45221.1|45236.1|45216.1|3
1642056470000|2022-01-13 06:47:50|45237.3|45217.3|45231.1|45211.1|45238.6|45218.6|45231.1|45211.1|11
1642056480000|2022-01-13 06:48:00|45233.6|45213.6|45231.1|45211.1|45233.6|45213.6|45231.1|45211.1|5
1642056490000|2022-01-13 06:48:10|45228.6|45208.6|45227.3|45207.3|45231.1|45211.1|45226|45206|20
1642056500000|2022-01-13 06:48:20|45228.6|45208.6|45218.6|45198.6|45228.6|45208.6|45218.6|45198.6|18
1642056510000|2022-01-13 06:48:30|45217.3|45197.3|45218.6|45198.6|45218.6|45198.6|45216.1|45196.1|21
1642056520000|2022-01-13 06:48:40|45216.1|45196.1|45214.8|45194.8|45216.1|45196.1|45214.8|45194.8|6
1642056530000|2022-01-13 06:48:50|45213.6|45193.6|45213.6|45193.6|45214.8|45194.8|45212.3|45192.3|4
1642056540000|2022-01-13 06:49:00|45214.8|45194.8|45221.1|45201.1|45224.8|45204.8|45211.1|45191.1|25
1642056550000|2022-01-13 06:49:10|45223.6|45203.6|45218.6|45198.6|45226.1|45206.1|45218.6|45198.6|5
1642056560000|2022-01-13 06:49:20|45217.3|45197.3|45216.1|45196.1|45218.6|45198.6|45213.6|45193.6|5
1642056570000|2022-01-13 06:49:30|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|3
1642056580000|2022-01-13 06:49:40|45213.6|45193.6|45214.8|45194.8|45214.8|45194.8|45213.6|45193.6|3
1642056590000|2022-01-13 06:49:50|45217.3|45197.3|45217.3|45197.3|45218.6|45198.6|45214.8|45194.8|3
1642056600000|2022-01-13 06:50:00|45214.8|45194.8|45217.3|45197.3|45217.3|45197.3|45213.6|45193.6|9
1642056610000|2022-01-13 06:50:10|45218.6|45198.6|45213.6|45193.6|45218.6|45198.6|45213.6|45193.6|7
1642056620000|2022-01-13 06:50:20|45211.1|45191.1|45194.8|45174.8|45213.6|45193.6|45192.3|45172.3|36
1642056630000|2022-01-13 06:50:30|45193.6|45173.6|45192.3|45172.3|45199.8|45179.8|45192.3|45172.3|21
1642056640000|2022-01-13 06:50:40|45191.1|45171.1|45183.6|45163.6|45191.1|45171.1|45183.6|45163.6|37
1642056650000|2022-01-13 06:50:50|||||||||5
1642056660000|2022-01-13 06:51:00|45179.8|45159.8|45196.1|45176.1|45196.1|45176.1|45178.6|45158.6|24
1642056670000|2022-01-13 06:51:10|45197.3|45177.3|45201.1|45181.1|45203.6|45183.6|45196.1|45176.1|15
1642056680000|2022-01-13 06:51:20|45202.3|45182.3|45201.1|45181.1|45203.6|45183.6|45201.1|45181.1|3
1642056690000|2022-01-13 06:51:30|45198.6|45178.6|45196.1|45176.1|45198.6|45178.6|45196.1|45176.1|6
1642056700000|2022-01-13 06:51:40|45193.6|45173.6|45184.8|45164.8|45193.6|45173.6|45183.6|45163.6|13
1642056710000|2022-01-13 06:51:50|45183.6|45163.6|45188.6|45168.6|45189.8|45169.8|45183.6|45163.6|16
1642056720000|2022-01-13 06:52:00|45186.1|45166.1|45182.3|45162.3|45186.1|45166.1|45182.3|45162.3|13
1642056730000|2022-01-13 06:52:10|45183.6|45163.6|45196.1|45176.1|45196.1|45176.1|45183.6|45163.6|6
1642056740000|2022-01-13 06:52:20|45198.6|45178.6|45204.8|45184.8|45204.8|45184.8|45198.6|45178.6|0
1642056750000|2022-01-13 06:52:30|45207.3|45187.3|45207.3|45187.3|45207.3|45187.3|45207.3|45187.3|0
1642056760000|2022-01-13 06:52:40|45208.6|45188.6|45213.5|45193.5|45218.6|45198.6|45208.6|45188.6|13
1642056770000|2022-01-13 06:52:50|45214.8|45194.8|45213.6|45193.6|45214.8|45194.8|45213.6|45193.6|3
1642056780000|2022-01-13 06:53:00|45212.3|45192.3|45204.8|45184.8|45214.8|45194.8|45204.8|45184.8|17
1642056790000|2022-01-13 06:53:10|45203.6|45183.6|45202.3|45182.3|45203.6|45183.6|45202.3|45182.3|3
1642056800000|2022-01-13 06:53:20|45204.8|45184.8|45206.1|45186.1|45206.1|45186.1|45204.8|45184.8|2
1642056810000|2022-01-13 06:53:30|||||||||1
1642056820000|2022-01-13 06:53:40|45207.3|45187.3|45207.3|45187.3|45213.5|45193.5|45204.8|45184.8|14
1642056830000|2022-01-13 06:53:50|45206.1|45186.1|45204.8|45184.8|45208.6|45188.6|45204.8|45184.8|4
1642056840000|2022-01-13 06:54:00|45203.6|45183.6|45209.8|45189.8|45209.8|45189.8|45203.6|45183.6|2
1642056850000|2022-01-13 06:54:10|45208.6|45188.6|45204.8|45184.8|45208.6|45188.6|45204.8|45184.8|5
1642056860000|2022-01-13 06:54:20|45203.6|45183.6|45198.6|45178.6|45208.6|45188.6|45198.6|45178.6|6
1642056870000|2022-01-13 06:54:30|45199.8|45179.8|45198.6|45178.6|45203.6|45183.6|45196.1|45176.1|2
1642056880000|2022-01-13 06:54:40|45199.8|45179.8|45196.1|45176.1|45201.1|45181.1|45193.6|45173.6|10
1642056890000|2022-01-13 06:54:50|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|2
1642056900000|2022-01-13 06:55:00|45199.8|45179.8|45201.1|45181.1|45202.3|45182.3|45198.6|45178.6|3
1642056910000|2022-01-13 06:55:10|45201|45181|45198.6|45178.6|45202.3|45182.3|45198.6|45178.6|1
1642056920000|2022-01-13 06:55:20|45193.6|45173.6|45186.1|45166.1|45193.6|45173.6|45181.1|45161.1|6
1642056930000|2022-01-13 06:55:30|45181.1|45161.1|45181.1|45161.1|45183.6|45163.6|45178.6|45158.6|34
1642056940000|2022-01-13 06:55:40|45178.6|45158.6|45184.8|45164.8|45184.8|45164.8|45178.6|45158.6|9
1642056950000|2022-01-13 06:55:50|45183.6|45163.6|45203.6|45183.6|45203.6|45183.6|45183.6|45163.6|4
1642056960000|2022-01-13 06:56:00|45204.8|45184.8|45216.1|45196.1|45216.1|45196.1|45204.8|45184.8|17
1642056970000|2022-01-13 06:56:10|45214.8|45194.8|45216.1|45196.1|45216.1|45196.1|45214.8|45194.8|4
1642056980000|2022-01-13 06:56:20|45213.6|45193.6|45214.8|45194.8|45216.1|45196.1|45213.6|45193.6|0
1642056990000|2022-01-13 06:56:30|45216.1|45196.1|45217.3|45197.3|45218.6|45198.6|45216.1|45196.1|3
1642057000000|2022-01-13 06:56:40|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45214.8|45194.8|3
1642057010000|2022-01-13 06:56:50|45219.8|45199.8|45218.6|45198.6|45219.8|45199.8|45218.6|45198.6|2
1642057020000|2022-01-13 06:57:00|45216.1|45196.1|45253.5|45233.5|45253.5|45233.5|45216.1|45196.1|29
1642057030000|2022-01-13 06:57:10|45251|45231|45262.3|45242.3|45262.3|45242.3|45251|45231|14
1642057040000|2022-01-13 06:57:20|45264.8|45244.8|45266.1|45246.1|45266.1|45246.1|45261.1|45241.1|4
1642057050000|2022-01-13 06:57:30|45264.8|45244.8|45263.6|45243.6|45266.1|45246.1|45261.1|45241.1|4
1642057060000|2022-01-13 06:57:40|45261.1|45241.1|45261.1|45241.1|45266.1|45246.1|45261.1|45241.1|2
1642057070000|2022-01-13 06:57:50|45259.8|45239.8|45256.1|45236.1|45259.8|45239.8|45256.1|45236.1|6
1642057080000|2022-01-13 06:58:00|45261.1|45241.1|45268.6|45248.6|45268.6|45248.6|45261.1|45241.1|4
1642057090000|2022-01-13 06:58:10|45271.1|45251.1|45268.6|45248.6|45273.6|45253.6|45268.6|45248.6|3
1642057100000|2022-01-13 06:58:20|45271.1|45251.1|45268.6|45248.6|45271.1|45251.1|45268.6|45248.6|0
1642057110000|2022-01-13 06:58:30|||||||||1
1642057120000|2022-01-13 06:58:40|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|12
1642057130000|2022-01-13 06:58:50|45272.3|45252.3|45271.1|45251.1|45274.8|45254.8|45271.1|45251.1|6
1642057140000|2022-01-13 06:59:00|45273.5|45253.5|45283.6|45263.6|45283.6|45263.6|45273.5|45253.5|15
1642057150000|2022-01-13 06:59:10|45282.3|45262.3|45286.1|45266.1|45286.1|45266.1|45282.3|45262.3|4
1642057160000|2022-01-13 06:59:20|45287.3|45267.3|45292.3|45272.3|45297.3|45277.3|45281.1|45261.1|8
1642057170000|2022-01-13 06:59:30|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|45288.6|45268.6|4
1642057180000|2022-01-13 06:59:40|45292.3|45272.3|45279.8|45259.8|45292.3|45272.3|45279.8|45259.8|4
1642057190000|2022-01-13 06:59:50|45276.1|45256.1|45276.1|45256.1|45279.8|45259.8|45276.1|45256.1|2
1642057200000|2022-01-13 07:00:00|45274.8|45254.8|45268.6|45248.6|45274.8|45254.8|45268.6|45248.6|3
1642057210000|2022-01-13 07:00:10|45266.1|45246.1|45263.6|45243.6|45266.1|45246.1|45263.6|45243.6|3
1642057220000|2022-01-13 07:00:20|45256.1|45236.1|45253.6|45233.6|45257.3|45237.3|45253.6|45233.6|6
1642057230000|2022-01-13 07:00:30|45252.3|45232.3|45251.1|45231.1|45252.3|45232.3|45248.6|45228.6|0
1642057240000|2022-01-13 07:00:40|45252.3|45232.3|45253.6|45233.6|45253.6|45233.6|45251.1|45231.1|5
1642057250000|2022-01-13 07:00:50|45249.8|45229.8|45241.1|45221.1|45249.8|45229.8|45241.1|45221.1|6
1642057260000|2022-01-13 07:01:00|45239.8|45219.8|45244.8|45224.8|45244.8|45224.8|45238.6|45218.6|6
1642057300000|2022-01-13 07:01:40|||||||||4
1642057310000|2022-01-13 07:01:50|45247.3|45227.3|45246.1|45226.1|45247.3|45227.3|45246.1|45226.1|5
1642057320000|2022-01-13 07:02:00|45247.3|45227.3|45248.6|45228.6|45248.6|45228.6|45247.3|45227.3|0
1642057330000|2022-01-13 07:02:10|||||||||1
1642057340000|2022-01-13 07:02:20|45246.1|45226.1|45248.6|45228.6|45248.6|45228.6|45246.1|45226.1|1
1642057350000|2022-01-13 07:02:30|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|1
1642057360000|2022-01-13 07:02:40|45243.6|45223.6|45242.3|45222.3|45243.6|45223.6|45242.3|45222.3|2
1642057370000|2022-01-13 07:02:50|45243.6|45223.6|45241.1|45221.1|45244.8|45224.8|45241.1|45221.1|1
1642057380000|2022-01-13 07:03:00|45242.3|45222.3|45243.6|45223.6|45243.6|45223.6|45242.3|45222.3|1
1642057390000|2022-01-13 07:03:10|45242.3|45222.3|45239.8|45219.8|45242.3|45222.3|45239.8|45219.8|0
1642057400000|2022-01-13 07:03:20|45241.1|45221.1|45238.6|45218.6|45241.1|45221.1|45238.6|45218.6|3
1642057430000|2022-01-13 07:03:50|45236.1|45216.1|45238.6|45218.6|45238.6|45218.6|45236.1|45216.1|1
1642057440000|2022-01-13 07:04:00|45242.3|45222.3|45243.5|45223.5|45243.5|45223.5|45242.3|45222.3|2
1642057450000|2022-01-13 07:04:10|45244.8|45224.8|45248.6|45228.6|45248.6|45228.6|45244.8|45224.8|0
1642057460000|2022-01-13 07:04:20|45251.1|45231.1|45246.1|45226.1|45251.1|45231.1|45246.1|45226.1|1
1642057470000|2022-01-13 07:04:30|45244.8|45224.8|45239.8|45219.8|45244.8|45224.8|45239.8|45219.8|4
1642057480000|2022-01-13 07:04:40|45238.6|45218.6|45236.1|45216.1|45238.6|45218.6|45236.1|45216.1|1
1642057490000|2022-01-13 07:04:50|45234.8|45214.8|45238.6|45218.6|45238.6|45218.6|45234.8|45214.8|3
1642057500000|2022-01-13 07:05:00|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|0
1642057510000|2022-01-13 07:05:10|45237.3|45217.3|45236.1|45216.1|45237.3|45217.3|45236.1|45216.1|0
1642057520000|2022-01-13 07:05:20|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|0
1642057530000|2022-01-13 07:05:30|45236.1|45216.1|45236.1|45216.1|45236.1|45216.1|45233.6|45213.6|2
1642057540000|2022-01-13 07:05:40|45237.3|45217.3|45248.6|45228.6|45248.6|45228.6|45237.3|45217.3|2
1642057550000|2022-01-13 07:05:50|45247.3|45227.3|45248.6|45228.6|45248.6|45228.6|45247.3|45227.3|2
1642057560000|2022-01-13 07:06:00|45247.3|45227.3|45248.6|45228.6|45248.6|45228.6|45247.3|45227.3|2
1642057580000|2022-01-13 07:06:20|45249.8|45229.8|45251.1|45231.1|45252.3|45232.3|45249.8|45229.8|4
1642057600000|2022-01-13 07:06:40|||||||||1
1642057620000|2022-01-13 07:07:00|45249.8|45229.8|45251.1|45231.1|45251.1|45231.1|45249.8|45229.8|1
1642057630000|2022-01-13 07:07:10|45252.3|45232.3|45253.6|45233.6|45253.6|45233.6|45252.3|45232.3|1
1642057650000|2022-01-13 07:07:30|45258.6|45238.6|45259.8|45239.8|45259.8|45239.8|45258.6|45238.6|6
1642057660000|2022-01-13 07:07:40|45258.6|45238.6|45258.6|45238.6|45261.1|45241.1|45258.6|45238.6|1
1642057670000|2022-01-13 07:07:50|45246.1|45226.1|45247.3|45227.3|45247.3|45227.3|45246.1|45226.1|3
1642057680000|2022-01-13 07:08:00|45248.6|45228.6|45256.1|45236.1|45256.1|45236.1|45248.6|45228.6|3
1642057690000|2022-01-13 07:08:10|45258.6|45238.6|45258.6|45238.6|45258.6|45238.6|45258.6|45238.6|1
1642057700000|2022-01-13 07:08:20|45256.1|45236.1|45258.6|45238.6|45258.6|45238.6|45256.1|45236.1|0
1642057710000|2022-01-13 07:08:30|45256.1|45236.1|45259.8|45239.8|45259.8|45239.8|45256.1|45236.1|2
1642057720000|2022-01-13 07:08:40|45261|45241|45262.3|45242.3|45262.3|45242.3|45261|45241|0
1642057740000|2022-01-13 07:09:00|45263.6|45243.6|45268.6|45248.6|45268.6|45248.6|45263.6|45243.6|2
1642057750000|2022-01-13 07:09:10|45269.8|45249.8|45268.6|45248.6|45269.8|45249.8|45268.6|45248.6|3
1642057760000|2022-01-13 07:09:20|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|45271.1|45251.1|0
1642057770000|2022-01-13 07:09:30|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|45273.6|45253.6|1
1642057780000|2022-01-13 07:09:40|45274.8|45254.8|45279.8|45259.8|45281.1|45261.1|45274.8|45254.8|1
1642057790000|2022-01-13 07:09:50|45278.6|45258.6|45278.6|45258.6|45278.6|45258.6|45278.6|45258.6|0
1642057800000|2022-01-13 07:10:00|45276.1|45256.1|45274.8|45254.8|45276.1|45256.1|45271.1|45251.1|4
1642057810000|2022-01-13 07:10:10|45276.1|45256.1|45273.6|45253.6|45276.1|45256.1|45273.6|45253.6|1
1642057830000|2022-01-13 07:10:30|45268.6|45248.6|45258.6|45238.6|45268.6|45248.6|45258.6|45238.6|9
1642057840000|2022-01-13 07:10:40|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|3
1642057850000|2022-01-13 07:10:50|45257.3|45237.3|45256.1|45236.1|45257.3|45237.3|45256.1|45236.1|1
1642057860000|2022-01-13 07:11:00|45254.8|45234.8|45256.1|45236.1|45256.1|45236.1|45252.3|45232.3|4
1642057880000|2022-01-13 07:11:20|45254.8|45234.8|45253.6|45233.6|45254.8|45234.8|45253.6|45233.6|0
1642057890000|2022-01-13 07:11:30|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45251.1|45231.1|1
1642057900000|2022-01-13 07:11:40|45251.1|45231.1|45241.1|45221.1|45251.1|45231.1|45241.1|45221.1|1
1642057910000|2022-01-13 07:11:50|45241|45221|45241|45221|45241|45221|45241|45221|0
1642057920000|2022-01-13 07:12:00|||||||||1
1642057930000|2022-01-13 07:12:10|45239.8|45219.8|45241|45221|45241|45221|45238.5|45218.5|0
1642057940000|2022-01-13 07:12:20|45242.3|45222.3|45243.5|45223.5|45246|45226|45242.3|45222.3|6
1642057950000|2022-01-13 07:12:30|45241|45221|45227.3|45207.3|45241|45221|45227.3|45207.3|7
1642057970000|2022-01-13 07:12:50|45226|45206|45224.8|45204.8|45226|45206|45224.8|45204.8|2
1642057980000|2022-01-13 07:13:00|45226|45206|45256|45236|45256|45236|45223.5|45203.5|13
1642057990000|2022-01-13 07:13:10|45253.5|45233.5|45247.3|45227.3|45253.5|45233.5|45247.3|45227.3|4
1642058000000|2022-01-13 07:13:20|45246|45226|45243.5|45223.5|45246|45226|45243.5|45223.5|1
1642058010000|2022-01-13 07:13:30|45244.8|45224.8|45246|45226|45247.3|45227.3|45243.5|45223.5|3
1642058020000|2022-01-13 07:13:40|45247.3|45227.3|45246|45226|45248.5|45228.5|45246|45226|0
1642058030000|2022-01-13 07:13:50|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1642058040000|2022-01-13 07:14:00|45248.5|45228.5|45243.5|45223.5|45248.5|45228.5|45243.5|45223.5|4
1642058060000|2022-01-13 07:14:20|45246|45226|45246|45226|45246|45226|45246|45226|0
1642058070000|2022-01-13 07:14:30|||||||||2
1642058080000|2022-01-13 07:14:40|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|3
1642058090000|2022-01-13 07:14:50|||||||||1
1642058100000|2022-01-13 07:15:00|45251|45231|45256|45236|45256|45236|45251|45231|1
1642058110000|2022-01-13 07:15:10|45257.3|45237.3|45261|45241|45261|45241|45257.3|45237.3|1
1642058130000|2022-01-13 07:15:30|45262.3|45242.3|45268.5|45248.5|45268.5|45248.5|45262.3|45242.3|2
1642058140000|2022-01-13 07:15:40|45269.8|45249.8|45278.5|45258.5|45278.5|45258.5|45269.8|45249.8|1
1642058150000|2022-01-13 07:15:50|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|2
1642058160000|2022-01-13 07:16:00|45286|45266|45291|45271|45291|45271|45286|45266|2
1642058170000|2022-01-13 07:16:10|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|6
1642058180000|2022-01-13 07:16:20|45292.3|45272.3|45287.3|45267.3|45292.3|45272.3|45284.8|45264.8|5
1642058190000|2022-01-13 07:16:30|45286|45266|45286|45266|45286|45266|45286|45266|0
1642058200000|2022-01-13 07:16:40|45287.3|45267.3|45286|45266|45288.5|45268.5|45284.8|45264.8|3
1642058210000|2022-01-13 07:16:50|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|1
1642058220000|2022-01-13 07:17:00|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|0
1642058230000|2022-01-13 07:17:10|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|2
1642058240000|2022-01-13 07:17:20|45271|45251|45271|45251|45271|45251|45271|45251|1
1642058250000|2022-01-13 07:17:30|45274.8|45254.8|45276|45256|45276|45256|45274.8|45254.8|0
1642058280000|2022-01-13 07:18:00|45274.8|45254.8|45272.3|45252.3|45274.8|45254.8|45272.3|45252.3|2
1642058290000|2022-01-13 07:18:10|45271|45251|45268.5|45248.5|45271|45251|45268.5|45248.5|2
1642058320000|2022-01-13 07:18:40|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|2
1642058330000|2022-01-13 07:18:50|45271|45251|45271|45251|45271|45251|45271|45251|0
1642058340000|2022-01-13 07:19:00|45269.8|45249.8|45262.3|45242.3|45269.8|45249.8|45262.3|45242.3|4
1642058350000|2022-01-13 07:19:10|45261|45241|45256|45236|45261|45241|45254.8|45234.8|2
1642058360000|2022-01-13 07:19:20|45254.8|45234.8|45251|45231|45254.8|45234.8|45251|45231|0
1642058380000|2022-01-13 07:19:40|45247.3|45227.3|45249.8|45229.8|45249.8|45229.8|45247.3|45227.3|2
1642058390000|2022-01-13 07:19:50|45251|45231|45251|45231|45251|45231|45251|45231|0
1642058400000|2022-01-13 07:20:00|45252.3|45232.3|45253.5|45233.5|45253.5|45233.5|45252.3|45232.3|1
1642058410000|2022-01-13 07:20:10|45256|45236|45254.8|45234.8|45256|45236|45254.8|45234.8|0
1642058420000|2022-01-13 07:20:20|45253.5|45233.5|45256|45236|45256|45236|45253.5|45233.5|0
1642058430000|2022-01-13 07:20:30|45258.5|45238.5|45253.5|45233.5|45258.5|45238.5|45253.5|45233.5|3
1642058440000|2022-01-13 07:20:40|45251|45231|45249.8|45229.8|45251|45231|45249.8|45229.8|0
1642058460000|2022-01-13 07:21:00|45248.5|45228.5|45251|45231|45251|45231|45248.5|45228.5|0
1642058480000|2022-01-13 07:21:20|45248.5|45228.5|45251|45231|45251|45231|45248.5|45228.5|1
1642058490000|2022-01-13 07:21:30|||||||||1
1642058500000|2022-01-13 07:21:40|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|2
1642058510000|2022-01-13 07:21:50|45251|45231|45248.5|45228.5|45251|45231|45248.5|45228.5|0
1642058520000|2022-01-13 07:22:00|45251|45231|45251|45231|45251|45231|45251|45231|1
1642058560000|2022-01-13 07:22:40|45248.5|45228.5|45246|45226|45248.5|45228.5|45246|45226|4
1642058580000|2022-01-13 07:23:00|45243.5|45223.5|45247.3|45227.3|45247.3|45227.3|45243.5|45223.5|1
1642058650000|2022-01-13 07:24:10|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|3
1642058660000|2022-01-13 07:24:20|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|2
1642058690000|2022-01-13 07:24:50|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|45248.5|45228.5|2
1642058700000|2022-01-13 07:25:00|45249.8|45229.8|45253.5|45233.5|45253.5|45233.5|45249.8|45229.8|2
1642058720000|2022-01-13 07:25:20|45256|45236|45258.5|45238.5|45258.5|45238.5|45256|45236|4
1642058730000|2022-01-13 07:25:30|45259.8|45239.8|45261|45241|45261|45241|45259.8|45239.8|0
1642058740000|2022-01-13 07:25:40|45266|45246|45266|45246|45266|45246|45266|45246|0
1642058780000|2022-01-13 07:26:20|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|0
1642058800000|2022-01-13 07:26:40|45271|45251|45272.3|45252.3|45272.3|45252.3|45271|45251|1
1642058820000|2022-01-13 07:27:00|45267.3|45247.3|45259.8|45239.8|45267.3|45247.3|45259.8|45239.8|1
1642058830000|2022-01-13 07:27:10|45262.3|45242.3|45263.5|45243.5|45263.5|45243.5|45259.8|45239.8|1
1642058860000|2022-01-13 07:27:40|45266|45246|45263.5|45243.5|45266|45246|45263.5|45243.5|1
1642058870000|2022-01-13 07:27:50|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|4
1642058900000|2022-01-13 07:28:20|45271|45251|45276|45256|45276|45256|45271|45251|4
1642058910000|2022-01-13 07:28:30|45277.3|45257.3|45276|45256|45277.3|45257.3|45276|45256|21
1642058920000|2022-01-13 07:28:40|45274.8|45254.8|45273.5|45253.5|45274.8|45254.8|45273.5|45253.5|0
1642058930000|2022-01-13 07:28:50|45271|45251|45266|45246|45271|45251|45266|45246|8
1642058940000|2022-01-13 07:29:00|||||||||1
1642058950000|2022-01-13 07:29:10|45263.6|45243.6|45261|45241|45263.6|45243.6|45261|45241|0
1642058960000|2022-01-13 07:29:20|45264.8|45244.8|45266|45246|45266|45246|45264.8|45244.8|2
1642058970000|2022-01-13 07:29:30|45272.3|45252.3|45271|45251|45273.5|45253.5|45271|45251|0
1642058980000|2022-01-13 07:29:40|45297.3|45277.3|45299.8|45279.8|45299.8|45279.8|45297.3|45277.3|4
1642058990000|2022-01-13 07:29:50|45301|45281|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|1
1642059000000|2022-01-13 07:30:00|45303.5|45283.5|45301|45281|45307.3|45287.3|45301|45281|6
1642059010000|2022-01-13 07:30:10|45302.3|45282.3|45301|45281|45303.5|45283.5|45298.5|45278.5|3
1642059020000|2022-01-13 07:30:20|45302.3|45282.3|45301|45281|45306|45286|45301|45281|5
1642059030000|2022-01-13 07:30:30|45302.3|45282.3|45303.5|45283.5|45303.5|45283.5|45302.3|45282.3|0
1642059050000|2022-01-13 07:30:50|45304.8|45284.8|45311|45291|45311|45291|45304.8|45284.8|7
1642059060000|2022-01-13 07:31:00|45313.5|45293.5|45316|45296|45316|45296|45313.5|45293.5|21
1642059070000|2022-01-13 07:31:10|45318.5|45298.5|45319.8|45299.8|45319.8|45299.8|45318.5|45298.5|1
1642059080000|2022-01-13 07:31:20|45323.6|45303.6|45321.1|45301.1|45323.6|45303.6|45321.1|45301.1|5
1642059090000|2022-01-13 07:31:30|45319.8|45299.8|45313.6|45293.6|45319.8|45299.8|45313.6|45293.6|2
1642059100000|2022-01-13 07:31:40|45342.3|45322.3|45346.1|45326.1|45349.8|45329.8|45342.3|45322.3|15
1642059110000|2022-01-13 07:31:50|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45346.1|45326.1|6
1642059130000|2022-01-13 07:32:10|45346.1|45326.1|45348.6|45328.6|45351.1|45331.1|45346.1|45326.1|5
1642059140000|2022-01-13 07:32:20|45356.1|45336.1|45361.1|45341.1|45361.1|45341.1|45356.1|45336.1|6
1642059150000|2022-01-13 07:32:30|45358.6|45338.6|45349.8|45329.8|45358.6|45338.6|45349.8|45329.8|5
1642059160000|2022-01-13 07:32:40|45351.1|45331.1|45353.6|45333.6|45353.6|45333.6|45351.1|45331.1|3
1642059170000|2022-01-13 07:32:50|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|2
1642059180000|2022-01-13 07:33:00|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|0
1642059190000|2022-01-13 07:33:10|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|1
1642059210000|2022-01-13 07:33:30|45361|45341|45363.6|45343.6|45363.6|45343.6|45361|45341|6
1642059220000|2022-01-13 07:33:40|45361.1|45341.1|45364.8|45344.8|45364.8|45344.8|45359.8|45339.8|4
1642059230000|2022-01-13 07:33:50|45363.6|45343.6|45363.6|45343.6|45366.1|45346.1|45363.6|45343.6|4
1642059240000|2022-01-13 07:34:00|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|2
1642059250000|2022-01-13 07:34:10|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|45357.3|45337.3|9
1642059260000|2022-01-13 07:34:20|45356.1|45336.1|45357.3|45337.3|45357.3|45337.3|45351.1|45331.1|7
1642059270000|2022-01-13 07:34:30|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|3
1642059280000|2022-01-13 07:34:40|45358.6|45338.6|45356.1|45336.1|45358.6|45338.6|45356.1|45336.1|2
1642059290000|2022-01-13 07:34:50|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|3
1642059300000|2022-01-13 07:35:00|45352.3|45332.3|45353.6|45333.6|45353.6|45333.6|45351.1|45331.1|2
1642059310000|2022-01-13 07:35:10|45351.1|45331.1|45349.8|45329.8|45351.1|45331.1|45349.8|45329.8|3
1642059320000|2022-01-13 07:35:20|45347.3|45327.3|45346|45326|45347.3|45327.3|45333.6|45313.6|9
1642059330000|2022-01-13 07:35:30|45347.3|45327.3|45373.6|45353.6|45374.8|45354.8|45347.3|45327.3|4
1642059340000|2022-01-13 07:35:40|45368.6|45348.6|45359.8|45339.8|45368.6|45348.6|45357.3|45337.3|6
1642059350000|2022-01-13 07:35:50|45357.3|45337.3|45353.6|45333.6|45357.3|45337.3|45351.1|45331.1|3
1642059360000|2022-01-13 07:36:00|45352.3|45332.3|45351.1|45331.1|45352.3|45332.3|45349.8|45329.8|0
1642059370000|2022-01-13 07:36:10|45349.8|45329.8|45346.1|45326.1|45349.8|45329.8|45346.1|45326.1|3
1642059380000|2022-01-13 07:36:20|45347.3|45327.3|45342.3|45322.3|45347.3|45327.3|45336.1|45316.1|4
1642059390000|2022-01-13 07:36:30|45341.1|45321.1|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|1
1642059400000|2022-01-13 07:36:40|45334.8|45314.8|45332.3|45312.3|45334.8|45314.8|45332.3|45312.3|3
1642059410000|2022-01-13 07:36:50|45334.8|45314.8|45338.6|45318.6|45338.6|45318.6|45334.8|45314.8|1
1642059420000|2022-01-13 07:37:00|45343.6|45323.6|45346.1|45326.1|45346.1|45326.1|45343.6|45323.6|1
1642059440000|2022-01-13 07:37:20|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|3
1642059450000|2022-01-13 07:37:30|||||||||1
1642059460000|2022-01-13 07:37:40|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45344.8|45324.8|0
1642059480000|2022-01-13 07:38:00|45349.8|45329.8|45357.3|45337.3|45357.3|45337.3|45349.8|45329.8|3
1642059490000|2022-01-13 07:38:10|45358.6|45338.6|45363.6|45343.6|45363.6|45343.6|45358.6|45338.6|2
1642059510000|2022-01-13 07:38:30|||||||||1
1642059520000|2022-01-13 07:38:40|45362.3|45342.3|45361.1|45341.1|45362.3|45342.3|45361.1|45341.1|0
1642059530000|2022-01-13 07:38:50|45362.3|45342.3|45358.6|45338.6|45362.3|45342.3|45358.6|45338.6|0
1642059540000|2022-01-13 07:39:00|45357.3|45337.3|45358.6|45338.6|45358.6|45338.6|45357.3|45337.3|5
1642059560000|2022-01-13 07:39:20|||||||||1
1642059570000|2022-01-13 07:39:30|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|1
1642059580000|2022-01-13 07:39:40|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|2
1642059590000|2022-01-13 07:39:50|||||||||6
1642059600000|2022-01-13 07:40:00|45366.1|45346.1|45363.6|45343.6|45368.6|45348.6|45361.1|45341.1|4
1642059610000|2022-01-13 07:40:10|45362.3|45342.3|45361.1|45341.1|45362.3|45342.3|45361.1|45341.1|1
1642059630000|2022-01-13 07:40:30|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45362.3|45342.3|2
1642059640000|2022-01-13 07:40:40|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|45364.8|45344.8|0
1642059650000|2022-01-13 07:40:50|45363.6|45343.6|45361.1|45341.1|45363.6|45343.6|45361.1|45341.1|6
1642059660000|2022-01-13 07:41:00|45358.6|45338.6|45362.3|45342.3|45363.6|45343.6|45358.6|45338.6|1
1642059670000|2022-01-13 07:41:10|45363.6|45343.6|45364.8|45344.8|45364.8|45344.8|45361.1|45341.1|2
1642059680000|2022-01-13 07:41:20|45367.3|45347.3|45371.1|45351.1|45371.1|45351.1|45367.3|45347.3|8
1642059690000|2022-01-13 07:41:30|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|4
1642059710000|2022-01-13 07:41:50|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|1
1642059720000|2022-01-13 07:42:00|45373.6|45353.6|45376.1|45356.1|45376.1|45356.1|45373.6|45353.6|2
1642059730000|2022-01-13 07:42:10|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|2
1642059740000|2022-01-13 07:42:20|45376.1|45356.1|45373.6|45353.6|45377.3|45357.3|45373.6|45353.6|6
1642059750000|2022-01-13 07:42:30|45378.6|45358.6|45379.8|45359.8|45379.8|45359.8|45378.6|45358.6|1
1642059760000|2022-01-13 07:42:40|45381.1|45361.1|45396.1|45376.1|45399.8|45379.8|45381.1|45361.1|17
1642059770000|2022-01-13 07:42:50|45391.1|45371.1|45388.6|45368.6|45391.1|45371.1|45388.6|45368.6|4
1642059780000|2022-01-13 07:43:00|45386.1|45366.1|45384.8|45364.8|45386.1|45366.1|45384.8|45364.8|5
1642059790000|2022-01-13 07:43:10|45383.6|45363.6|45379.8|45359.8|45383.6|45363.6|45379.8|45359.8|2
1642059800000|2022-01-13 07:43:20|45378.6|45358.6|45368.6|45348.6|45378.6|45358.6|45368.6|45348.6|5
1642059810000|2022-01-13 07:43:30|||||||||4
1642059830000|2022-01-13 07:43:50|45367.3|45347.3|45363.6|45343.6|45367.3|45347.3|45363.6|45343.6|1
1642059840000|2022-01-13 07:44:00|45362.3|45342.3|45363.6|45343.6|45363.6|45343.6|45361.1|45341.1|1
1642059850000|2022-01-13 07:44:10|45364.8|45344.8|45373.6|45353.6|45373.6|45353.6|45364.8|45344.8|6
1642059860000|2022-01-13 07:44:20|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|45377.3|45357.3|2
1642059870000|2022-01-13 07:44:30|||||||||1
1642059880000|2022-01-13 07:44:40|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|2
1642059890000|2022-01-13 07:44:50|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|45369.8|45349.8|3
1642059900000|2022-01-13 07:45:00|45364.8|45344.8|45368.6|45348.6|45368.6|45348.6|45364.8|45344.8|3
1642059910000|2022-01-13 07:45:10|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|3
1642059920000|2022-01-13 07:45:20|45372.3|45352.3|45371.1|45351.1|45373.6|45353.6|45371.1|45351.1|1
1642059930000|2022-01-13 07:45:30|45369.8|45349.8|45371.1|45351.1|45371.1|45351.1|45368.6|45348.6|1
1642059940000|2022-01-13 07:45:40|45373.6|45353.6|45372.3|45352.3|45373.6|45353.6|45372.3|45352.3|1
1642059950000|2022-01-13 07:45:50|45371.1|45351.1|45393.6|45373.6|45399.8|45379.8|45371.1|45351.1|13
1642059960000|2022-01-13 07:46:00|45394.8|45374.8|45394.8|45374.8|45394.8|45374.8|45394.8|45374.8|5
1642059970000|2022-01-13 07:46:10|45396.1|45376.1|45408.6|45388.6|45412.3|45392.3|45396.1|45376.1|16
1642059980000|2022-01-13 07:46:20|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|5
1642059990000|2022-01-13 07:46:30|45413.5|45393.5|45416.1|45396.1|45417.3|45397.3|45413.5|45393.5|3
1642060000000|2022-01-13 07:46:40|45409.8|45389.8|45403.6|45383.6|45409.8|45389.8|45401.1|45381.1|5
1642060010000|2022-01-13 07:46:50|45406.1|45386.1|45404.8|45384.8|45406.1|45386.1|45403.6|45383.6|1
1642060020000|2022-01-13 07:47:00|45403.6|45383.6|45403.6|45383.6|45403.6|45383.6|45403.6|45383.6|2
1642060030000|2022-01-13 07:47:10|45406.1|45386.1|45402.3|45382.3|45406.1|45386.1|45401.1|45381.1|8
1642060040000|2022-01-13 07:47:20|45403.6|45383.6|45407.3|45387.3|45407.3|45387.3|45403.6|45383.6|1
1642060050000|2022-01-13 07:47:30|45408.6|45388.6|45407.3|45387.3|45411.1|45391.1|45407.3|45387.3|1
1642060060000|2022-01-13 07:47:40|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|1
1642060070000|2022-01-13 07:47:50|45398.6|45378.6|45388.6|45368.6|45398.6|45378.6|45388.6|45368.6|8
1642060080000|2022-01-13 07:48:00|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|2
1642060090000|2022-01-13 07:48:10|||||||||1
1642060100000|2022-01-13 07:48:20|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|4
1642060110000|2022-01-13 07:48:30|45412.3|45392.3|45411.1|45391.1|45412.3|45392.3|45411.1|45391.1|2
1642060120000|2022-01-13 07:48:40|45409.8|45389.8|45406.1|45386.1|45409.8|45389.8|45406.1|45386.1|4
1642060130000|2022-01-13 07:48:50|45403.6|45383.6|45403.6|45383.6|45403.6|45383.6|45403.6|45383.6|47
1642060140000|2022-01-13 07:49:00|45401.1|45381.1|45384.8|45364.8|45401.1|45381.1|45384.8|45364.8|3
1642060150000|2022-01-13 07:49:10|45383.6|45363.6|45389.8|45369.8|45392.3|45372.3|45383.6|45363.6|4
1642060160000|2022-01-13 07:49:20|45392.3|45372.3|45386.1|45366.1|45392.3|45372.3|45386.1|45366.1|4
1642060170000|2022-01-13 07:49:30|45384.8|45364.8|45383.6|45363.6|45384.8|45364.8|45383.6|45363.6|1
1642060180000|2022-01-13 07:49:40|45379.8|45359.8|45372.3|45352.3|45379.8|45359.8|45372.3|45352.3|8
1642060190000|2022-01-13 07:49:50|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45366.1|45346.1|8
1642060200000|2022-01-13 07:50:00|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45374.8|45354.8|4
1642060210000|2022-01-13 07:50:10|45374.8|45354.8|45386.1|45366.1|45386.1|45366.1|45374.8|45354.8|4
1642060220000|2022-01-13 07:50:20|45388.6|45368.6|45396.1|45376.1|45396.1|45376.1|45388.6|45368.6|2
1642060230000|2022-01-13 07:50:30|45399.8|45379.8|45403.6|45383.6|45403.6|45383.6|45399.8|45379.8|3
1642060240000|2022-01-13 07:50:40|45404.8|45384.8|45401.1|45381.1|45406.1|45386.1|45401.1|45381.1|1
1642060260000|2022-01-13 07:51:00|45398.6|45378.6|45381.1|45361.1|45398.6|45378.6|45381.1|45361.1|14
1642060270000|2022-01-13 07:51:10|45379.8|45359.8|45381.1|45361.1|45381.1|45361.1|45379.8|45359.8|2
1642060280000|2022-01-13 07:51:20|||||||||3
1642060290000|2022-01-13 07:51:30|45382.3|45362.3|45388.6|45368.6|45388.6|45368.6|45382.3|45362.3|2
1642060300000|2022-01-13 07:51:40|45389.8|45369.8|45396.1|45376.1|45396.1|45376.1|45387.3|45367.3|16
1642060320000|2022-01-13 07:52:00|45391.1|45371.1|45371.1|45351.1|45391.1|45371.1|45371.1|45351.1|7
1642060330000|2022-01-13 07:52:10|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|0
1642060350000|2022-01-13 07:52:30|45359.8|45339.8|45363.6|45343.6|45363.6|45343.6|45359.8|45339.8|4
1642060370000|2022-01-13 07:52:50|45369.8|45349.8|45371.1|45351.1|45371.1|45351.1|45369.8|45349.8|5
1642060380000|2022-01-13 07:53:00|45372.3|45352.3|45371.1|45351.1|45373.6|45353.6|45371.1|45351.1|2
1642060390000|2022-01-13 07:53:10|45373.6|45353.6|45371.1|45351.1|45373.6|45353.6|45371.1|45351.1|3
1642060400000|2022-01-13 07:53:20|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|1
1642060410000|2022-01-13 07:53:30|45371.1|45351.1|45368.6|45348.6|45372.3|45352.3|45368.6|45348.6|2
1642060420000|2022-01-13 07:53:40|||||||||1
1642060430000|2022-01-13 07:53:50|45367.3|45347.3|45368.6|45348.6|45368.6|45348.6|45367.3|45347.3|0
1642060440000|2022-01-13 07:54:00|45367.3|45347.3|45363.6|45343.6|45367.3|45347.3|45363.6|45343.6|0
1642060450000|2022-01-13 07:54:10|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|1
1642060460000|2022-01-13 07:54:20|45354.8|45334.8|45349.8|45329.8|45354.8|45334.8|45349.8|45329.8|3
1642060470000|2022-01-13 07:54:30|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|5
1642060480000|2022-01-13 07:54:40|45347.3|45327.3|45356.1|45336.1|45356.1|45336.1|45347.3|45327.3|3
1642060490000|2022-01-13 07:54:50|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45349.8|45329.8|3
1642060500000|2022-01-13 07:55:00|45346.1|45326.1|45353.6|45333.6|45353.6|45333.6|45342.3|45322.3|13
1642060510000|2022-01-13 07:55:10|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45347.3|45327.3|2
1642060520000|2022-01-13 07:55:20|45353.6|45333.6|45362.3|45342.3|45362.3|45342.3|45353.6|45333.6|2
1642060530000|2022-01-13 07:55:30|45361.1|45341.1|45358.6|45338.6|45361.1|45341.1|45358.6|45338.6|3
1642060540000|2022-01-13 07:55:40|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|12
1642060550000|2022-01-13 07:55:50|||||||||1
1642060560000|2022-01-13 07:56:00|45358.6|45338.6|45356.1|45336.1|45358.6|45338.6|45356.1|45336.1|1
1642060570000|2022-01-13 07:56:10|45351.1|45331.1|45358.6|45338.6|45358.6|45338.6|45351.1|45331.1|3
1642060580000|2022-01-13 07:56:20|45359.8|45339.8|45357.3|45337.3|45361.1|45341.1|45357.3|45337.3|0
1642060590000|2022-01-13 07:56:30|45358.6|45338.6|45361.1|45341.1|45361.1|45341.1|45358.6|45338.6|0
1642060600000|2022-01-13 07:56:40|||||||||3
1642060620000|2022-01-13 07:57:00|45359.8|45339.8|45361.1|45341.1|45361.1|45341.1|45359.8|45339.8|4
1642060630000|2022-01-13 07:57:10|45363.6|45343.6|45358.6|45338.6|45363.6|45343.6|45358.6|45338.6|1
1642060640000|2022-01-13 07:57:20|45354.8|45334.8|45354.8|45334.8|45354.8|45334.8|45353.5|45333.5|0
1642060650000|2022-01-13 07:57:30|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45351.1|45331.1|1
1642060660000|2022-01-13 07:57:40|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|45352.3|45332.3|1
1642060670000|2022-01-13 07:57:50|45351.1|45331.1|45348.6|45328.6|45351.1|45331.1|45348.6|45328.6|0
1642060680000|2022-01-13 07:58:00|45352.3|45332.3|45354.8|45334.8|45354.8|45334.8|45351.1|45331.1|6
1642060690000|2022-01-13 07:58:10|45352.3|45332.3|45354.8|45334.8|45354.8|45334.8|45351.1|45331.1|2
1642060700000|2022-01-13 07:58:20|45353.6|45333.6|45349.8|45329.8|45353.6|45333.6|45349.8|45329.8|2
1642060710000|2022-01-13 07:58:30|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|45348.6|45328.6|3
1642060720000|2022-01-13 07:58:40|45347.3|45327.3|45341.1|45321.1|45347.3|45327.3|45336.1|45316.1|3
1642060730000|2022-01-13 07:58:50|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|1
1642060740000|2022-01-13 07:59:00|45344.8|45324.8|45349.8|45329.8|45351.1|45331.1|45343.6|45323.6|1
1642060750000|2022-01-13 07:59:10|45351.1|45331.1|45346.1|45326.1|45351.1|45331.1|45346.1|45326.1|0
1642060760000|2022-01-13 07:59:20|45347.3|45327.3|45343.6|45323.6|45351.1|45331.1|45343.6|45323.6|10
1642060770000|2022-01-13 07:59:30|45341.1|45321.1|45338.5|45318.5|45343.5|45323.5|45338.5|45318.5|20
1642060780000|2022-01-13 07:59:40|45341|45321|45336|45316|45343.5|45323.5|45336|45316|4
1642060790000|2022-01-13 07:59:50|45338.5|45318.5|45322.3|45302.3|45338.5|45318.5|45322.3|45302.3|9
1642060800000|2022-01-13 08:00:00|45317.3|45297.3|45319.8|45299.8|45319.8|45299.8|45311|45291|22
1642060810000|2022-01-13 08:00:10|45318.5|45298.5|45326|45306|45326|45306|45318.5|45298.5|8
1642060820000|2022-01-13 08:00:20|45328.5|45308.5|45343.5|45323.5|45343.5|45323.5|45327.3|45307.3|5
1642060830000|2022-01-13 08:00:30|45338.5|45318.5|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|2
1642060840000|2022-01-13 08:00:40|45334.8|45314.8|45337.3|45317.3|45337.3|45317.3|45333.5|45313.5|0
1642060850000|2022-01-13 08:00:50|45336|45316|45336|45316|45336|45316|45336|45316|1
1642060860000|2022-01-13 08:01:00|45337.3|45317.3|45353.5|45333.5|45353.5|45333.5|45336|45316|7
1642060870000|2022-01-13 08:01:10|45351|45331|45348.5|45328.5|45352.3|45332.3|45348.5|45328.5|5
1642060900000|2022-01-13 08:01:40|45353.5|45333.5|45352.3|45332.3|45353.5|45333.5|45348.5|45328.5|2
1642060910000|2022-01-13 08:01:50|45351|45331|45353.5|45333.5|45353.5|45333.5|45351|45331|2
1642060920000|2022-01-13 08:02:00|45352.3|45332.3|45347.3|45327.3|45353.5|45333.5|45347.3|45327.3|7
1642060930000|2022-01-13 08:02:10|45342.3|45322.3|45334.8|45314.8|45342.3|45322.3|45334.8|45314.8|2
1642060940000|2022-01-13 08:02:20|45336|45316|45338.5|45318.5|45338.5|45318.5|45334.8|45314.8|2
1642060950000|2022-01-13 08:02:30|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|0
1642060960000|2022-01-13 08:02:40|45336|45316|45332.3|45312.3|45336|45316|45332.3|45312.3|1
1642060970000|2022-01-13 08:02:50|45333.5|45313.5|45333.5|45313.5|45336|45316|45333.5|45313.5|0
1642060980000|2022-01-13 08:03:00|45332.3|45312.3|45352.3|45332.3|45352.3|45332.3|45332.3|45312.3|2
1642060990000|2022-01-13 08:03:10|45353.5|45333.5|45367.3|45347.3|45368.5|45348.5|45353.5|45333.5|6
1642061000000|2022-01-13 08:03:20|45368.5|45348.5|45376|45356|45376|45356|45368.5|45348.5|1
1642061010000|2022-01-13 08:03:30|45374.8|45354.8|45372.3|45352.3|45374.8|45354.8|45372.3|45352.3|0
1642061020000|2022-01-13 08:03:40|45371|45351|45369.8|45349.8|45372.3|45352.3|45369.8|45349.8|0
1642061030000|2022-01-13 08:03:50|45372.3|45352.3|45367.3|45347.3|45372.3|45352.3|45367.3|45347.3|0
1642061040000|2022-01-13 08:04:00|45369.8|45349.8|45378.5|45358.5|45378.5|45358.5|45369.8|45349.8|4
1642061050000|2022-01-13 08:04:10|45379.8|45359.8|45373.5|45353.5|45381|45361|45369.8|45349.8|11
1642061060000|2022-01-13 08:04:20|45372.3|45352.3|45371|45351|45373.5|45353.5|45371|45351|2
1642061070000|2022-01-13 08:04:30|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45372.3|45352.3|2
1642061080000|2022-01-13 08:04:40|45378.5|45358.5|45378.5|45358.5|45382.3|45362.3|45378.5|45358.5|4
1642061090000|2022-01-13 08:04:50|45376|45356|45374.8|45354.8|45377.3|45357.3|45374.8|45354.8|1
1642061100000|2022-01-13 08:05:00|45377.3|45357.3|45378.5|45358.5|45378.5|45358.5|45374.8|45354.8|1
1642061110000|2022-01-13 08:05:10|45377.3|45357.3|45378.5|45358.5|45378.5|45358.5|45373.5|45353.5|0
1642061120000|2022-01-13 08:05:20|45381|45361|45382.3|45362.3|45382.3|45362.3|45378.5|45358.5|4
1642061130000|2022-01-13 08:05:30|45383.5|45363.5|45381|45361|45384.8|45364.8|45381|45361|0
1642061140000|2022-01-13 08:05:40|45379.8|45359.8|45378.5|45358.5|45381|45361|45378.5|45358.5|2
1642061150000|2022-01-13 08:05:50|45377.3|45357.3|45378.5|45358.5|45383.5|45363.5|45377.3|45357.3|0
1642061160000|2022-01-13 08:06:00|45379.8|45359.8|45383.5|45363.5|45383.5|45363.5|45378.5|45358.5|9
1642061180000|2022-01-13 08:06:20|45384.8|45364.8|45382.3|45362.3|45386|45366|45382.3|45362.3|0
1642061190000|2022-01-13 08:06:30|45381|45361|45383.5|45363.5|45383.5|45363.5|45381|45361|0
1642061200000|2022-01-13 08:06:40|45382.3|45362.3|45383.5|45363.5|45384.8|45364.8|45381|45361|3
1642061210000|2022-01-13 08:06:50|45384.8|45364.8|45383.5|45363.5|45386|45366|45382.3|45362.3|1
1642061220000|2022-01-13 08:07:00|45382.3|45362.3|45381|45361|45383.5|45363.5|45381|45361|2
1642061230000|2022-01-13 08:07:10|45378.5|45358.5|45378.5|45358.5|45381|45361|45378.5|45358.5|4
1642061240000|2022-01-13 08:07:20|45381|45361|45381|45361|45381|45361|45381|45361|0
1642061250000|2022-01-13 08:07:30|45379.8|45359.8|45384.8|45364.8|45384.8|45364.8|45378.5|45358.5|6
1642061260000|2022-01-13 08:07:40|45386|45366|45387.3|45367.3|45387.3|45367.3|45384.8|45364.8|1
1642061270000|2022-01-13 08:07:50|45396|45376|45396|45376|45396|45376|45396|45376|4
1642061280000|2022-01-13 08:08:00|45393.5|45373.5|45393.5|45373.5|45393.5|45373.5|45392.3|45372.3|1
1642061290000|2022-01-13 08:08:10|45392.3|45372.3|45393.5|45373.5|45393.5|45373.5|45391|45371|3
1642061300000|2022-01-13 08:08:20|45396|45376|45399.8|45379.8|45399.8|45379.8|45392.3|45372.3|1
1642061310000|2022-01-13 08:08:30|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|1
1642061320000|2022-01-13 08:08:40|45404.8|45384.8|45406|45386|45406|45386|45404.8|45384.8|1
1642061330000|2022-01-13 08:08:50|||||||||1
1642061340000|2022-01-13 08:09:00|45404.8|45384.8|45402.3|45382.3|45406|45386|45401|45381|7
1642061350000|2022-01-13 08:09:10|45403.5|45383.5|45402.3|45382.3|45404.8|45384.8|45402.3|45382.3|2
1642061360000|2022-01-13 08:09:20|45401|45381|45402.3|45382.3|45402.3|45382.3|45398.5|45378.5|5
1642061370000|2022-01-13 08:09:30|45401|45381|45402.3|45382.3|45404.8|45384.8|45401|45381|5
1642061380000|2022-01-13 08:09:40|45401|45381|45404.8|45384.8|45404.8|45384.8|45399.8|45379.8|5
1642061390000|2022-01-13 08:09:50|45414.8|45394.8|45421|45401|45424.8|45404.8|45414.8|45394.8|6
1642061400000|2022-01-13 08:10:00|45419.8|45399.8|45416|45396|45419.8|45399.8|45416|45396|4
1642061410000|2022-01-13 08:10:10|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|0
1642061420000|2022-01-13 08:10:20|45419.8|45399.8|45416|45396|45421|45401|45416|45396|3
1642061430000|2022-01-13 08:10:30|45411|45391|45411|45391|45411|45391|45411|45391|6
1642061440000|2022-01-13 08:10:40|45409.8|45389.8|45406|45386|45409.8|45389.8|45403.5|45383.5|2
1642061450000|2022-01-13 08:10:50|45404.8|45384.8|45406|45386|45406|45386|45404.8|45384.8|0
1642061460000|2022-01-13 08:11:00|45407.3|45387.3|45408.5|45388.5|45408.5|45388.5|45407.3|45387.3|1
1642061470000|2022-01-13 08:11:10|45411|45391|45413.5|45393.5|45414.8|45394.8|45411|45391|0
1642061480000|2022-01-13 08:11:20|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|3
1642061490000|2022-01-13 08:11:30|45411.1|45391.1|45408.5|45388.5|45411.1|45391.1|45407.3|45387.3|0
1642061510000|2022-01-13 08:11:50|45409.8|45389.8|45408.5|45388.5|45409.8|45389.8|45408.5|45388.5|1
1642061520000|2022-01-13 08:12:00|45406|45386|45411|45391|45416|45396|45406|45386|20
1642061530000|2022-01-13 08:12:10|||||||||1
1642061540000|2022-01-13 08:12:20|45409.8|45389.8|45412.3|45392.3|45413.5|45393.5|45409.8|45389.8|6
1642061550000|2022-01-13 08:12:30|45411|45391|45412.3|45392.3|45412.3|45392.3|45403.5|45383.5|16
1642061560000|2022-01-13 08:12:40|45413.5|45393.5|45418.5|45398.5|45418.5|45398.5|45413.5|45393.5|0
1642061570000|2022-01-13 08:12:50|45417.3|45397.3|45416|45396|45417.3|45397.3|45416|45396|8
1642061580000|2022-01-13 08:13:00|45414.8|45394.8|45416|45396|45416|45396|45414.8|45394.8|1
1642061590000|2022-01-13 08:13:10|45414.8|45394.8|45411|45391|45416|45396|45411|45391|2
1642061600000|2022-01-13 08:13:20|45412.3|45392.3|45424.8|45404.8|45424.8|45404.8|45412.3|45392.3|8
1642061610000|2022-01-13 08:13:30|45423.5|45403.5|45427.3|45407.3|45432.3|45412.3|45423.5|45403.5|9
1642061620000|2022-01-13 08:13:40|45428.5|45408.5|45424.8|45404.8|45428.5|45408.5|45424.8|45404.8|5
1642061630000|2022-01-13 08:13:50|45426|45406|45416|45396|45426|45406|45416|45396|2
1642061640000|2022-01-13 08:14:00|45414.8|45394.8|45413.5|45393.5|45414.8|45394.8|45412.3|45392.3|0
1642061650000|2022-01-13 08:14:10|45414.8|45394.8|45424.8|45404.8|45424.8|45404.8|45414.8|45394.8|14
1642061660000|2022-01-13 08:14:20|45427.3|45407.3|45432.3|45412.3|45432.3|45412.3|45427.3|45407.3|5
1642061670000|2022-01-13 08:14:30|||||||||1
1642061680000|2022-01-13 08:14:40|45436|45416|45438.5|45418.5|45439.8|45419.8|45436|45416|9
1642061690000|2022-01-13 08:14:50|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|4
1642061700000|2022-01-13 08:15:00|45433.5|45413.5|45442.3|45422.3|45443.5|45423.5|45433.5|45413.5|10
1642061710000|2022-01-13 08:15:10|45443.5|45423.5|45442.3|45422.3|45444.8|45424.8|45441|45421|3
1642061720000|2022-01-13 08:15:20|45441|45421|45441|45421|45441|45421|45441|45421|3
1642061730000|2022-01-13 08:15:30|45439.8|45419.8|45436|45416|45441|45421|45436|45416|4
1642061740000|2022-01-13 08:15:40|45433.5|45413.5|45434.8|45414.8|45434.8|45414.8|45433.5|45413.5|1
1642061750000|2022-01-13 08:15:50|45436|45416|45438.5|45418.5|45438.5|45418.5|45436|45416|1
1642061760000|2022-01-13 08:16:00|45437.3|45417.3|45436|45416|45437.3|45417.3|45436|45416|1
1642061770000|2022-01-13 08:16:10|45438.5|45418.5|45441|45421|45446|45426|45438.5|45418.5|15
1642061780000|2022-01-13 08:16:20|45442.3|45422.3|45459.8|45439.8|45459.8|45439.8|45441|45421|18
1642061790000|2022-01-13 08:16:30|45461|45441|45453.5|45433.5|45461|45441|45453.5|45433.5|6
1642061800000|2022-01-13 08:16:40|45454.8|45434.8|45457.3|45437.3|45457.3|45437.3|45453.5|45433.5|3
1642061810000|2022-01-13 08:16:50|45458.5|45438.5|45459.8|45439.8|45461|45441|45458.5|45438.5|2
1642061820000|2022-01-13 08:17:00|45461|45441|45458.5|45438.5|45461|45441|45458.5|45438.5|3
1642061830000|2022-01-13 08:17:10|45459.8|45439.8|45461|45441|45461|45441|45458.5|45438.5|0
1642061840000|2022-01-13 08:17:20|45456|45436|45456|45436|45461|45441|45456|45436|3
1642061850000|2022-01-13 08:17:30|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|3
1642061860000|2022-01-13 08:17:40|45456|45436|45451|45431|45456|45436|45446|45426|9
1642061870000|2022-01-13 08:17:50|45452.3|45432.3|45451|45431|45452.3|45432.3|45451|45431|2
1642061880000|2022-01-13 08:18:00|45447.3|45427.3|45449.8|45429.8|45449.8|45429.8|45447.3|45427.3|4
1642061890000|2022-01-13 08:18:10|45474.8|45454.8|45486|45466|45491|45471|45474.8|45454.8|12
1642061900000|2022-01-13 08:18:20|45483.5|45463.5|45499.8|45479.8|45499.8|45479.8|45483.5|45463.5|12
1642061910000|2022-01-13 08:18:30|45498.5|45478.5|45496|45476|45498.5|45478.5|45489.8|45469.8|18
1642061920000|2022-01-13 08:18:40|45497.3|45477.3|45493.5|45473.5|45497.3|45477.3|45493.5|45473.5|4
1642061930000|2022-01-13 08:18:50|45494.8|45474.8|45496|45476|45497.3|45477.3|45492.3|45472.3|4
1642061940000|2022-01-13 08:19:00|45494.8|45474.8|45491|45471|45494.8|45474.8|45488.5|45468.5|9
1642061950000|2022-01-13 08:19:10|45492.3|45472.3|45492.3|45472.3|45492.3|45472.3|45487.3|45467.3|6
1642061960000|2022-01-13 08:19:20|45491|45471|45488.5|45468.5|45491|45471|45487.3|45467.3|9
1642061970000|2022-01-13 08:19:30|45489.8|45469.8|45492.3|45472.3|45492.3|45472.3|45489.8|45469.8|3
1642061980000|2022-01-13 08:19:40|45491|45471|45479.8|45459.8|45491|45471|45478.5|45458.5|9
1642061990000|2022-01-13 08:19:50|45477.3|45457.3|45476|45456|45477.3|45457.3|45476|45456|4
1642062000000|2022-01-13 08:20:00|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|4
1642062010000|2022-01-13 08:20:10|45478.5|45458.5|45476|45456|45478.5|45458.5|45476|45456|3
1642062030000|2022-01-13 08:20:30|45474.8|45454.8|45474.8|45454.8|45476|45456|45472.3|45452.3|10
1642062040000|2022-01-13 08:20:40|45473.5|45453.5|45481|45461|45481|45461|45473.5|45453.5|2
1642062050000|2022-01-13 08:20:50|45482.3|45462.3|45481|45461|45483.5|45463.5|45479.8|45459.8|4
1642062060000|2022-01-13 08:21:00|45479.8|45459.8|45481|45461|45483.5|45463.5|45479.8|45459.8|1
1642062070000|2022-01-13 08:21:10|45476|45456|45478.5|45458.5|45478.5|45458.5|45476|45456|1
1642062080000|2022-01-13 08:21:20|45479.8|45459.8|45483.5|45463.5|45484.8|45464.8|45478.5|45458.5|2
1642062090000|2022-01-13 08:21:30|45481|45461|45478.5|45458.5|45481|45461|45478.5|45458.5|2
1642062100000|2022-01-13 08:21:40|45476|45456|45473.5|45453.5|45476|45456|45473.5|45453.5|1
1642062120000|2022-01-13 08:22:00|45472.3|45452.3|45473.5|45453.5|45473.5|45453.5|45471|45451|4
1642062130000|2022-01-13 08:22:10|45471|45451|45449.8|45429.8|45471|45451|45449.8|45429.8|6
1642062140000|2022-01-13 08:22:20|45448.5|45428.5|45447.3|45427.3|45448.5|45428.5|45446|45426|2
1642062150000|2022-01-13 08:22:30|45446|45426|45446|45426|45447.3|45427.3|45446|45426|2
1642062160000|2022-01-13 08:22:40|45444.8|45424.8|45433.5|45413.5|45444.8|45424.8|45433.5|45413.5|5
1642062170000|2022-01-13 08:22:50|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45426|45406|6
1642062180000|2022-01-13 08:23:00|45426|45406|45426|45406|45428.5|45408.5|45426|45406|1
1642062190000|2022-01-13 08:23:10|45427.3|45407.3|45426|45406|45427.3|45407.3|45426|45406|1
1642062200000|2022-01-13 08:23:20|45424.8|45404.8|45426|45406|45426|45406|45422.3|45402.3|4
1642062210000|2022-01-13 08:23:30|45427.3|45407.3|45427.3|45407.3|45427.3|45407.3|45427.3|45407.3|5
1642062220000|2022-01-13 08:23:40|45428.5|45408.5|45442.3|45422.3|45442.3|45422.3|45428.5|45408.5|17
1642062230000|2022-01-13 08:23:50|45443.5|45423.5|45448.5|45428.5|45448.5|45428.5|45443.5|45423.5|1
1642062250000|2022-01-13 08:24:10|45447.3|45427.3|45448.5|45428.5|45448.5|45428.5|45447.3|45427.3|0
1642062260000|2022-01-13 08:24:20|45449.8|45429.8|45451|45431|45451|45431|45446|45426|3
1642062270000|2022-01-13 08:24:30|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|1
1642062290000|2022-01-13 08:24:50|45454.8|45434.8|45474.8|45454.8|45474.8|45454.8|45454.8|45434.8|12
1642062300000|2022-01-13 08:25:00|45479.8|45459.8|45486|45466|45486|45466|45479.8|45459.8|4
1642062310000|2022-01-13 08:25:10|45491|45471|45462.3|45442.3|45491|45471|45462.3|45442.3|9
1642062320000|2022-01-13 08:25:20|45461|45441|45456|45436|45462.3|45442.3|45456|45436|7
1642062330000|2022-01-13 08:25:30|45453.5|45433.5|45456|45436|45456|45436|45453.5|45433.5|3
1642062340000|2022-01-13 08:25:40|45451|45431|45449.8|45429.8|45451|45431|45448.5|45428.5|3
1642062350000|2022-01-13 08:25:50|45447.3|45427.3|45449.8|45429.8|45449.8|45429.8|45447.3|45427.3|1
1642062360000|2022-01-13 08:26:00|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|45446|45426|5
1642062370000|2022-01-13 08:26:10|45447.3|45427.3|45448.5|45428.5|45448.5|45428.5|45447.3|45427.3|0
1642062380000|2022-01-13 08:26:20|45449.8|45429.8|45448.5|45428.5|45449.8|45429.8|45447.3|45427.3|0
1642062390000|2022-01-13 08:26:30|45447.3|45427.3|45451|45431|45451|45431|45447.3|45427.3|1
1642062400000|2022-01-13 08:26:40|45452.3|45432.3|45458.5|45438.5|45458.5|45438.5|45452.3|45432.3|6
1642062410000|2022-01-13 08:26:50|45457.3|45437.3|45471|45451|45471|45451|45457.3|45437.3|13
1642062420000|2022-01-13 08:27:00|45472.3|45452.3|45476|45456|45476|45456|45471|45451|4
1642062430000|2022-01-13 08:27:10|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|2
1642062440000|2022-01-13 08:27:20|45464.8|45444.8|45466|45446|45468.5|45448.5|45464.8|45444.8|3
1642062450000|2022-01-13 08:27:30|||||||||2
1642062460000|2022-01-13 08:27:40|45468.5|45448.5|45478.5|45458.5|45478.5|45458.5|45468.5|45448.5|10
1642062470000|2022-01-13 08:27:50|45481|45461|45479.8|45459.8|45481|45461|45479.8|45459.8|5
1642062480000|2022-01-13 08:28:00|45481|45461|45478.5|45458.5|45481|45461|45463.5|45443.5|13
1642062490000|2022-01-13 08:28:10|45479.8|45459.8|45476|45456|45479.8|45459.8|45476|45456|2
1642062510000|2022-01-13 08:28:30|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|1
1642062530000|2022-01-13 08:28:50|45472.3|45452.3|45483.5|45463.5|45483.5|45463.5|45472.3|45452.3|4
1642062540000|2022-01-13 08:29:00|45482.3|45462.3|45478.5|45458.5|45482.3|45462.3|45478.5|45458.5|2
1642062560000|2022-01-13 08:29:20|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|2
1642062570000|2022-01-13 08:29:30|45466.1|45446.1|45468.5|45448.5|45468.5|45448.5|45466.1|45446.1|3
1642062580000|2022-01-13 08:29:40|45471|45451|45471|45451|45471|45451|45471|45451|0
1642062590000|2022-01-13 08:29:50|45472.3|45452.3|45476|45456|45476|45456|45472.3|45452.3|5
1642062600000|2022-01-13 08:30:00|45477.3|45457.3|45476|45456|45477.3|45457.3|45474.8|45454.8|6
1642062610000|2022-01-13 08:30:10|45474.8|45454.8|45471|45451|45474.8|45454.8|45468.5|45448.5|1
1642062630000|2022-01-13 08:30:30|45468.5|45448.5|45462.3|45442.3|45468.5|45448.5|45462.3|45442.3|5
1642062640000|2022-01-13 08:30:40|45463.5|45443.5|45456|45436|45463.5|45443.5|45456|45436|9
1642062650000|2022-01-13 08:30:50|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|4
1642062660000|2022-01-13 08:31:00|45456|45436|45456|45436|45456|45436|45453.5|45433.5|4
1642062670000|2022-01-13 08:31:10|45453.5|45433.5|45463.5|45443.5|45463.5|45443.5|45448.5|45428.5|27
1642062680000|2022-01-13 08:31:20|45466|45446|45473.5|45453.5|45473.5|45453.5|45466|45446|1
1642062690000|2022-01-13 08:31:30|45472.3|45452.3|45473.5|45453.5|45473.5|45453.5|45472.3|45452.3|2
1642062700000|2022-01-13 08:31:40|45472.3|45452.3|45477.3|45457.3|45477.3|45457.3|45472.3|45452.3|5
1642062710000|2022-01-13 08:31:50|45473.5|45453.5|45472.3|45452.3|45473.5|45453.5|45472.3|45452.3|0
1642062720000|2022-01-13 08:32:00|45473.5|45453.5|45473.5|45453.5|45473.5|45453.5|45471|45451|0
1642062740000|2022-01-13 08:32:20|45472.3|45452.3|45467.3|45447.3|45472.3|45452.3|45464.8|45444.8|3
1642062750000|2022-01-13 08:32:30|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|4
1642062760000|2022-01-13 08:32:40|||||||||2
1642062770000|2022-01-13 08:32:50|45467.3|45447.3|45463.5|45443.5|45467.3|45447.3|45463.5|45443.5|2
1642062780000|2022-01-13 08:33:00|45464.8|45444.8|45476|45456|45476|45456|45462.3|45442.3|13
1642062790000|2022-01-13 08:33:10|45477.3|45457.3|45483.5|45463.5|45483.5|45463.5|45477.3|45457.3|1
1642062800000|2022-01-13 08:33:20|45484.8|45464.8|45488.5|45468.5|45488.5|45468.5|45484.8|45464.8|1
1642062810000|2022-01-13 08:33:30|||||||||1
1642062820000|2022-01-13 08:33:40|45486|45466|45483.5|45463.5|45486|45466|45483.5|45463.5|2
1642062830000|2022-01-13 08:33:50|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|2
1642062840000|2022-01-13 08:34:00|45486|45466|45481|45461|45486|45466|45481|45461|3
1642062850000|2022-01-13 08:34:10|45484.8|45464.8|45491|45471|45491|45471|45484.8|45464.8|13
1642062860000|2022-01-13 08:34:20|45493.5|45473.5|45488.5|45468.5|45493.5|45473.5|45488.5|45468.5|1
1642062870000|2022-01-13 08:34:30|45493.5|45473.5|45507.3|45487.3|45507.3|45487.3|45493.5|45473.5|4
1642062880000|2022-01-13 08:34:40|45511|45491|45506|45486|45511|45491|45506|45486|8
1642062890000|2022-01-13 08:34:50|45503.5|45483.5|45502.3|45482.3|45503.5|45483.5|45502.3|45482.3|8
1642062900000|2022-01-13 08:35:00|45498.5|45478.5|45501|45481|45501|45481|45497.3|45477.3|7
1642062910000|2022-01-13 08:35:10|45503.5|45483.5|45508.5|45488.5|45508.5|45488.5|45503.5|45483.5|1
1642062920000|2022-01-13 08:35:20|45521|45501|45532.3|45512.3|45532.3|45512.3|45521|45501|14
1642062930000|2022-01-13 08:35:30|45533.5|45513.5|45532.3|45512.3|45534.8|45514.8|45526|45506|19
1642062940000|2022-01-13 08:35:40|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|0
1642062950000|2022-01-13 08:35:50|45533.5|45513.5|45533.5|45513.5|45533.5|45513.5|45532.3|45512.3|10
1642062960000|2022-01-13 08:36:00|45531|45511|45513.5|45493.5|45531|45511|45508.5|45488.5|6
1642062970000|2022-01-13 08:36:10|45514.8|45494.8|45518.5|45498.5|45518.5|45498.5|45514.8|45494.8|0
1642062980000|2022-01-13 08:36:20|45519.8|45499.8|45527.3|45507.3|45527.3|45507.3|45519.8|45499.8|4
1642062990000|2022-01-13 08:36:30|45528.5|45508.5|45531|45511|45534.8|45514.8|45528.5|45508.5|2
1642063000000|2022-01-13 08:36:40|45528.5|45508.5|45536|45516|45536|45516|45528.5|45508.5|13
1642063020000|2022-01-13 08:37:00|45534.8|45514.8|45544.8|45524.8|45544.8|45524.8|45531|45511|12
1642063030000|2022-01-13 08:37:10|45543.5|45523.5|45538.5|45518.5|45543.5|45523.5|45537.3|45517.3|1
1642063040000|2022-01-13 08:37:20|45539.8|45519.8|45541|45521|45541|45521|45538.5|45518.5|5
1642063050000|2022-01-13 08:37:30|45538.5|45518.5|45541|45521|45541|45521|45534.8|45514.8|8
1642063060000|2022-01-13 08:37:40|45542.3|45522.3|45542.3|45522.3|45542.3|45522.3|45542.3|45522.3|0
1642063070000|2022-01-13 08:37:50|45538.5|45518.5|45539.8|45519.8|45541|45521|45538.5|45518.5|3
1642063080000|2022-01-13 08:38:00|45541|45521|45531|45511|45541|45521|45529.8|45509.8|5
1642063090000|2022-01-13 08:38:10|45528.5|45508.5|45539.8|45519.8|45539.8|45519.8|45528.5|45508.5|11
1642063100000|2022-01-13 08:38:20|45541|45521|45561|45541|45572.3|45552.3|45541|45521|17
1642063110000|2022-01-13 08:38:30|45558.5|45538.5|45543.5|45523.5|45558.5|45538.5|45542.3|45522.3|2
1642063120000|2022-01-13 08:38:40|45542.3|45522.3|45528.5|45508.5|45542.3|45522.3|45524.8|45504.8|13
1642063130000|2022-01-13 08:38:50|45527.3|45507.3|45511|45491|45527.3|45507.3|45511|45491|8
1642063140000|2022-01-13 08:39:00|45509.8|45489.8|45477.3|45457.3|45509.8|45489.8|45477.3|45457.3|19
1642063150000|2022-01-13 08:39:10|45478.5|45458.5|45476|45456|45481|45461|45476|45456|5
1642063160000|2022-01-13 08:39:20|45468.5|45448.5|45476|45456|45476|45456|45467.3|45447.3|6
1642063170000|2022-01-13 08:39:30|45473.5|45453.5|45476|45456|45476|45456|45473.5|45453.5|0
1642063180000|2022-01-13 08:39:40|45482.3|45462.3|45482.3|45462.3|45484.8|45464.8|45482.3|45462.3|8
1642063190000|2022-01-13 08:39:50|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|2
1642063200000|2022-01-13 08:40:00|45477.3|45457.3|45468.5|45448.5|45477.3|45457.3|45468.5|45448.5|7
1642063210000|2022-01-13 08:40:10|45471|45451|45478.5|45458.5|45478.5|45458.5|45471|45451|3
1642063220000|2022-01-13 08:40:20|45483.5|45463.5|45484.8|45464.8|45484.8|45464.8|45481|45461|5
1642063230000|2022-01-13 08:40:30|45483.5|45463.5|45484.8|45464.8|45484.8|45464.8|45483.5|45463.5|0
1642063250000|2022-01-13 08:40:50|45483.5|45463.5|45484.8|45464.8|45484.8|45464.8|45483.5|45463.5|1
1642063260000|2022-01-13 08:41:00|45486|45466|45501|45481|45501|45481|45486|45466|5
1642063270000|2022-01-13 08:41:10|45504.8|45484.8|45506|45486|45507.3|45487.3|45504.8|45484.8|3
1642063280000|2022-01-13 08:41:20|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|45503.5|45483.5|1
1642063290000|2022-01-13 08:41:30|45501|45481|45501|45481|45503.5|45483.5|45501|45481|4
1642063300000|2022-01-13 08:41:40|45509.8|45489.8|45512.3|45492.3|45512.3|45492.3|45509.8|45489.8|3
1642063310000|2022-01-13 08:41:50|45511|45491|45511|45491|45511|45491|45511|45491|0
1642063320000|2022-01-13 08:42:00|45512.3|45492.3|45501|45481|45513.6|45493.6|45501|45481|8
1642063330000|2022-01-13 08:42:10|45502.3|45482.3|45503.5|45483.5|45503.5|45483.5|45502.3|45482.3|0
1642063350000|2022-01-13 08:42:30|45492.3|45472.3|45493.5|45473.5|45493.5|45473.5|45492.3|45472.3|4
1642063360000|2022-01-13 08:42:40|45494.8|45474.8|45483.5|45463.5|45496|45476|45483.5|45463.5|4
1642063370000|2022-01-13 08:42:50|45484.8|45464.8|45488.5|45468.5|45489.8|45469.8|45484.8|45464.8|4
1642063380000|2022-01-13 08:43:00|45489.8|45469.8|45491|45471|45491|45471|45488.5|45468.5|5
1642063390000|2022-01-13 08:43:10|45489.8|45469.8|45488.5|45468.5|45489.8|45469.8|45488.5|45468.5|1
1642063400000|2022-01-13 08:43:20|45489.8|45469.8|45491|45471|45491|45471|45489.8|45469.8|3
1642063410000|2022-01-13 08:43:30|45496|45476|45491|45471|45496|45476|45491|45471|6
1642063420000|2022-01-13 08:43:40|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|0
1642063440000|2022-01-13 08:44:00|45494.8|45474.8|45509.8|45489.8|45509.8|45489.8|45494.8|45474.8|2
1642063450000|2022-01-13 08:44:10|45512.3|45492.3|45513.5|45493.5|45513.5|45493.5|45512.3|45492.3|0
1642063460000|2022-01-13 08:44:20|45509.8|45489.8|45503.5|45483.5|45509.8|45489.8|45503.5|45483.5|8
1642063470000|2022-01-13 08:44:30|45501|45481|45511|45491|45511|45491|45501|45481|13
1642063480000|2022-01-13 08:44:40|45509.8|45489.8|45511|45491|45511|45491|45509.8|45489.8|0
1642063490000|2022-01-13 08:44:50|45508.5|45488.5|45502.3|45482.3|45508.5|45488.5|45502.3|45482.3|2
1642063500000|2022-01-13 08:45:00|45503.5|45483.5|45506|45486|45506|45486|45503.5|45483.5|9
1642063510000|2022-01-13 08:45:10|45508.5|45488.5|45507.3|45487.3|45511|45491|45507.3|45487.3|16
1642063520000|2022-01-13 08:45:20|45506|45486|45493.5|45473.5|45506|45486|45488.5|45468.5|7
1642063530000|2022-01-13 08:45:30|45491|45471|45491|45471|45491|45471|45491|45471|0
1642063540000|2022-01-13 08:45:40|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|45493.5|45473.5|2
1642063550000|2022-01-13 08:45:50|45492.3|45472.3|45493.5|45473.5|45493.5|45473.5|45491|45471|0
1642063560000|2022-01-13 08:46:00|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|0
1642063570000|2022-01-13 08:46:10|45491|45471|45488.5|45468.5|45493.5|45473.5|45488.5|45468.5|2
1642063590000|2022-01-13 08:46:30|45499.8|45479.8|45503.5|45483.5|45503.5|45483.5|45499.8|45479.8|3
1642063600000|2022-01-13 08:46:40|45506|45486|45507.3|45487.3|45507.3|45487.3|45503.5|45483.5|5
1642063610000|2022-01-13 08:46:50|45506|45486|45503.5|45483.5|45506|45486|45503.5|45483.5|2
1642063620000|2022-01-13 08:47:00|45506|45486|45508.5|45488.5|45508.5|45488.5|45503.5|45483.5|3
1642063630000|2022-01-13 08:47:10|45509.8|45489.8|45511|45491|45511|45491|45509.8|45489.8|1
1642063640000|2022-01-13 08:47:20|45513.5|45493.5|45517.3|45497.3|45517.3|45497.3|45512.3|45492.3|6
1642063650000|2022-01-13 08:47:30|45518.5|45498.5|45517.3|45497.3|45519.8|45499.8|45517.3|45497.3|3
1642063670000|2022-01-13 08:47:50|45516|45496|45516|45496|45516|45496|45516|45496|6
1642063680000|2022-01-13 08:48:00|45503.5|45483.5|45503.5|45483.5|45508.5|45488.5|45503.5|45483.5|2
1642063690000|2022-01-13 08:48:10|45506|45486|45506|45486|45506|45486|45506|45486|2
1642063710000|2022-01-13 08:48:30|45503.5|45483.5|45507.3|45487.3|45508.5|45488.5|45503.5|45483.5|2
1642063720000|2022-01-13 08:48:40|45506|45486|45501|45481|45506|45486|45498.5|45478.5|2
1642063730000|2022-01-13 08:48:50|45497.3|45477.3|45496|45476|45497.3|45477.3|45496|45476|4
1642063740000|2022-01-13 08:49:00|45494.8|45474.8|45491|45471|45494.8|45474.8|45491|45471|2
1642063750000|2022-01-13 08:49:10|45489.8|45469.8|45491|45471|45491|45471|45488.5|45468.5|2
1642063780000|2022-01-13 08:49:40|45489.8|45469.8|45481|45461|45489.8|45469.8|45479.8|45459.8|6
1642063790000|2022-01-13 08:49:50|45478.5|45458.5|45479.8|45459.8|45479.8|45459.8|45473.5|45453.5|3
1642063800000|2022-01-13 08:50:00|45487.3|45467.3|45483.5|45463.5|45488.5|45468.5|45483.5|45463.5|7
1642063810000|2022-01-13 08:50:10|45484.8|45464.8|45483.5|45463.5|45486|45466|45481|45461|1
1642063820000|2022-01-13 08:50:20|45481|45461|45478.5|45458.5|45483.5|45463.5|45478.5|45458.5|4
1642063830000|2022-01-13 08:50:30|45482.3|45462.3|45481|45461|45482.3|45462.3|45481|45461|0
1642063840000|2022-01-13 08:50:40|45483.5|45463.5|45481|45461|45483.5|45463.5|45481|45461|1
1642063850000|2022-01-13 08:50:50|45482.3|45462.3|45481|45461|45483.5|45463.5|45481|45461|2
1642063860000|2022-01-13 08:51:00|45483.5|45463.5|45472.3|45452.3|45483.5|45463.5|45472.3|45452.3|6
1642063870000|2022-01-13 08:51:10|45469.8|45449.8|45467.3|45447.3|45469.8|45449.8|45467.3|45447.3|1
1642063880000|2022-01-13 08:51:20|45466|45446|45467.3|45447.3|45467.3|45447.3|45462.3|45442.3|7
1642063900000|2022-01-13 08:51:40|45468.5|45448.5|45476|45456|45476|45456|45468.5|45448.5|1
1642063920000|2022-01-13 08:52:00|45477.3|45457.3|45483.5|45463.5|45483.5|45463.5|45477.3|45457.3|1
1642063960000|2022-01-13 08:52:40|45482.3|45462.3|45477.3|45457.3|45482.3|45462.3|45474.8|45454.8|5
1642063970000|2022-01-13 08:52:50|45478.5|45458.5|45477.3|45457.3|45479.8|45459.8|45477.3|45457.3|1
1642063980000|2022-01-13 08:53:00|45478.5|45458.5|45479.8|45459.8|45479.8|45459.8|45478.5|45458.5|0
1642063990000|2022-01-13 08:53:10|45476|45456|45484.8|45464.8|45484.8|45464.8|45476|45456|6
1642064000000|2022-01-13 08:53:20|45486|45466|45488.5|45468.5|45488.5|45468.5|45483.5|45463.5|0
1642064010000|2022-01-13 08:53:30|45487.3|45467.3|45488.5|45468.5|45488.5|45468.5|45487.3|45467.3|1
1642064040000|2022-01-13 08:54:00|45489.8|45469.8|45486|45466|45489.8|45469.8|45486|45466|0
1642064050000|2022-01-13 08:54:10|45484.8|45464.8|45483.5|45463.5|45484.8|45464.8|45483.5|45463.5|5
1642064060000|2022-01-13 08:54:20|45482.3|45462.3|45481|45461|45482.3|45462.3|45481|45461|1
1642064070000|2022-01-13 08:54:30|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|2
1642064080000|2022-01-13 08:54:40|45476|45456|45469.8|45449.8|45476|45456|45468.5|45448.5|3
1642064090000|2022-01-13 08:54:50|45468.5|45448.5|45466|45446|45469.8|45449.8|45464.8|45444.8|3
1642064100000|2022-01-13 08:55:00|45464.8|45444.8|45466|45446|45466|45446|45461|45441|5
1642064110000|2022-01-13 08:55:10|45467.3|45447.3|45454.8|45434.8|45468.5|45448.5|45454.8|45434.8|6
1642064130000|2022-01-13 08:55:30|45452.3|45432.3|45454.8|45434.8|45454.8|45434.8|45452.3|45432.3|1
1642064140000|2022-01-13 08:55:40|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|45451|45431|1
1642064150000|2022-01-13 08:55:50|45451|45431|45461|45441|45461|45441|45451|45431|2
1642064160000|2022-01-13 08:56:00|45464.8|45444.8|45468.5|45448.5|45468.5|45448.5|45464.8|45444.8|0
1642064170000|2022-01-13 08:56:10|45469.8|45449.8|45474.8|45454.8|45474.8|45454.8|45469.8|45449.8|1
1642064180000|2022-01-13 08:56:20|45476|45456|45476|45456|45476|45456|45476|45456|2
1642064190000|2022-01-13 08:56:30|45477.3|45457.3|45474.8|45454.8|45477.3|45457.3|45474.8|45454.8|0
1642064200000|2022-01-13 08:56:40|||||||||2
1642064210000|2022-01-13 08:56:50|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|0
1642064220000|2022-01-13 08:57:00|45474.8|45454.8|45473.5|45453.5|45474.8|45454.8|45472.3|45452.3|0
1642064230000|2022-01-13 08:57:10|45474.8|45454.8|45471|45451|45474.8|45454.8|45471|45451|3
1642064240000|2022-01-13 08:57:20|45469.8|45449.8|45469.8|45449.8|45469.8|45449.8|45469.8|45449.8|1
1642064250000|2022-01-13 08:57:30|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|2
1642064260000|2022-01-13 08:57:40|45467.3|45447.3|45463.5|45443.5|45467.3|45447.3|45463.5|45443.5|1
1642064270000|2022-01-13 08:57:50|45462.3|45442.3|45463.5|45443.5|45463.5|45443.5|45461|45441|5
1642064280000|2022-01-13 08:58:00|45462.3|45442.3|45462.3|45442.3|45462.3|45442.3|45462.3|45442.3|1
1642064290000|2022-01-13 08:58:10|45463.5|45443.5|45493.5|45473.5|45494.8|45474.8|45463.5|45443.5|13
1642064320000|2022-01-13 08:58:40|45492.3|45472.3|45492.3|45472.3|45492.3|45472.3|45492.3|45472.3|57
1642064330000|2022-01-13 08:58:50|45493.5|45473.5|45488.5|45468.5|45496|45476|45488.5|45468.5|10
1642064340000|2022-01-13 08:59:00|45486|45466|45481|45461|45488.5|45468.5|45481|45461|6
1642064350000|2022-01-13 08:59:10|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45476|45456|26
1642064360000|2022-01-13 08:59:20|45476|45456|45476|45456|45481|45461|45476|45456|3
1642064370000|2022-01-13 08:59:30|45471|45451|45461|45441|45471|45451|45461|45441|8
1642064380000|2022-01-13 08:59:40|45466|45446|45461|45441|45466|45446|45461|45441|0
1642064400000|2022-01-13 09:00:00|45462.3|45442.3|45471|45451|45471|45451|45462.3|45442.3|6
1642064410000|2022-01-13 09:00:10|45472.3|45452.3|45473.5|45453.5|45473.5|45453.5|45472.3|45452.3|0
1642064430000|2022-01-13 09:00:30|45472.3|45452.3|45476|45456|45476|45456|45471|45451|4
1642064440000|2022-01-13 09:00:40|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|8
1642064450000|2022-01-13 09:00:50|45477.3|45457.3|45477.3|45457.3|45478.5|45458.5|45476|45456|0
1642064460000|2022-01-13 09:01:00|45478.5|45458.5|45481|45461|45481|45461|45476|45456|2
1642064470000|2022-01-13 09:01:10|45479.8|45459.8|45468.5|45448.5|45479.8|45459.8|45468.5|45448.5|7
1642064480000|2022-01-13 09:01:20|45467.3|45447.3|45466|45446|45467.3|45447.3|45466|45446|3
1642064490000|2022-01-13 09:01:30|45462.3|45442.3|45463.5|45443.5|45466|45446|45461|45441|3
1642064500000|2022-01-13 09:01:40|45466|45446|45466|45446|45466|45446|45463.5|45443.5|3
1642064520000|2022-01-13 09:02:00|45467.3|45447.3|45467.3|45447.3|45467.3|45447.3|45467.3|45447.3|1
1642064530000|2022-01-13 09:02:10|45469.8|45449.8|45473.5|45453.5|45473.5|45453.5|45469.8|45449.8|1
1642064540000|2022-01-13 09:02:20|45474.8|45454.8|45481|45461|45481|45461|45474.8|45454.8|3
1642064550000|2022-01-13 09:02:30|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|6
1642064560000|2022-01-13 09:02:40|45478.5|45458.5|45476|45456|45478.5|45458.5|45476|45456|0
1642064570000|2022-01-13 09:02:50|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|45478.5|45458.5|0
1642064580000|2022-01-13 09:03:00|45477.3|45457.3|45466|45446|45477.3|45457.3|45466|45446|15
1642064590000|2022-01-13 09:03:10|||||||||2
1642064600000|2022-01-13 09:03:20|45461|45441|45466|45446|45466|45446|45461|45441|2
1642064620000|2022-01-13 09:03:40|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|1
1642064630000|2022-01-13 09:03:50|45468.5|45448.5|45466|45446|45468.5|45448.5|45466|45446|2
1642064640000|2022-01-13 09:04:00|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|1
1642064650000|2022-01-13 09:04:10|||||||||1
1642064660000|2022-01-13 09:04:20|45458.5|45438.5|45459.8|45439.8|45459.8|45439.8|45458.5|45438.5|2
1642064670000|2022-01-13 09:04:30|45461|45441|45461|45441|45461|45441|45461|45441|0
1642064680000|2022-01-13 09:04:40|45459.8|45439.8|45463.5|45443.5|45463.5|45443.5|45458.5|45438.5|3
1642064690000|2022-01-13 09:04:50|45464.8|45444.8|45466|45446|45466|45446|45463.5|45443.5|4
1642064700000|2022-01-13 09:05:00|45473.5|45453.5|45461|45441|45473.5|45453.5|45461|45441|11
1642064710000|2022-01-13 09:05:10|45458.5|45438.5|45468.5|45448.5|45472.3|45452.3|45458.5|45438.5|8
1642064720000|2022-01-13 09:05:20|45466|45446|45466|45446|45469.8|45449.8|45466|45446|5
1642064730000|2022-01-13 09:05:30|45463.5|45443.5|45458.5|45438.5|45463.5|45443.5|45458.5|45438.5|1
1642064740000|2022-01-13 09:05:40|45459.8|45439.8|45461|45441|45461|45441|45459.8|45439.8|4
1642064750000|2022-01-13 09:05:50|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45462.3|45442.3|1
1642064760000|2022-01-13 09:06:00|45461|45441|45458.5|45438.5|45463.5|45443.5|45458.5|45438.5|3
1642064780000|2022-01-13 09:06:20|45457.3|45437.3|45453.5|45433.5|45457.3|45437.3|45451|45431|3
1642064790000|2022-01-13 09:06:30|45456|45436|45441|45421|45456|45436|45441|45421|11
1642064800000|2022-01-13 09:06:40|45438.5|45418.5|45437.3|45417.3|45438.5|45418.5|45437.3|45417.3|6
1642064810000|2022-01-13 09:06:50|45436.1|45416.1|45419.8|45399.8|45438.5|45418.5|45418.5|45398.5|26
1642064820000|2022-01-13 09:07:00|45421|45401|45418.5|45398.5|45421|45401|45418.5|45398.5|4
1642064830000|2022-01-13 09:07:10|45413.5|45393.5|45407.3|45387.3|45413.5|45393.5|45407.3|45387.3|46
1642064840000|2022-01-13 09:07:20|45404.8|45384.8|45399.8|45379.8|45404.8|45384.8|45393.6|45373.6|11
1642064850000|2022-01-13 09:07:30|45403.6|45383.6|45391.1|45371.1|45403.6|45383.6|45389.8|45369.8|86
1642064860000|2022-01-13 09:07:40|45389.8|45369.8|45387.3|45367.3|45389.8|45369.8|45386.1|45366.1|6
1642064870000|2022-01-13 09:07:50|45386.1|45366.1|45398.6|45378.6|45398.6|45378.6|45386.1|45366.1|5
1642064880000|2022-01-13 09:08:00|45399.8|45379.8|45401.1|45381.1|45408.6|45388.6|45398.6|45378.6|53
1642064890000|2022-01-13 09:08:10|45402.3|45382.3|45403.6|45383.6|45403.6|45383.6|45402.3|45382.3|4
1642064900000|2022-01-13 09:08:20|45404.8|45384.8|45402.3|45382.3|45411.1|45391.1|45402.3|45382.3|3
1642064910000|2022-01-13 09:08:30|45401.1|45381.1|45401.1|45381.1|45402.3|45382.3|45399.8|45379.8|1
1642064920000|2022-01-13 09:08:40|45402.3|45382.3|45398.6|45378.6|45402.3|45382.3|45396.1|45376.1|6
1642064930000|2022-01-13 09:08:50|45396.1|45376.1|45394.8|45374.8|45396.1|45376.1|45392.3|45372.3|2
1642064940000|2022-01-13 09:09:00|45396.1|45376.1|45368.6|45348.6|45396.1|45376.1|45363.6|45343.6|27
1642064950000|2022-01-13 09:09:10|45366.1|45346.1|45356.1|45336.1|45369.8|45349.8|45356.1|45336.1|15
1642064960000|2022-01-13 09:09:20|45358.6|45338.6|45366.1|45346.1|45366.1|45346.1|45358.6|45338.6|16
1642064970000|2022-01-13 09:09:30|45364.8|45344.8|45366.1|45346.1|45366.1|45346.1|45363.6|45343.6|1
1642064980000|2022-01-13 09:09:40|45367.3|45347.3|45363.6|45343.6|45368.6|45348.6|45361.1|45341.1|11
1642064990000|2022-01-13 09:09:50|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|1
1642065000000|2022-01-13 09:10:00|45363.6|45343.6|45356.1|45336.1|45363.6|45343.6|45356.1|45336.1|2
1642065010000|2022-01-13 09:10:10|45358.6|45338.6|45359.8|45339.8|45361.1|45341.1|45356.1|45336.1|5
1642065020000|2022-01-13 09:10:20|45356.1|45336.1|45361.1|45341.1|45361.1|45341.1|45356.1|45336.1|0
1642065030000|2022-01-13 09:10:30|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|0
1642065040000|2022-01-13 09:10:40|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|3
1642065050000|2022-01-13 09:10:50|45348.6|45328.6|45342.3|45322.3|45348.6|45328.6|45333.6|45313.6|30
1642065060000|2022-01-13 09:11:00|45344.8|45324.8|45346.1|45326.1|45346.1|45326.1|45344.8|45324.8|1
1642065070000|2022-01-13 09:11:10|45348.6|45328.6|45351.1|45331.1|45352.3|45332.3|45348.6|45328.6|5
1642065080000|2022-01-13 09:11:20|45348.6|45328.6|45351.1|45331.1|45351.1|45331.1|45348.6|45328.6|1
1642065090000|2022-01-13 09:11:30|45353.6|45333.6|45351.1|45331.1|45356.1|45336.1|45351.1|45331.1|2
1642065100000|2022-01-13 09:11:40|45353.6|45333.6|45343.6|45323.6|45353.6|45333.6|45343.6|45323.6|8
1642065110000|2022-01-13 09:11:50|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|1
1642065120000|2022-01-13 09:12:00|45343.6|45323.6|45338.6|45318.6|45343.6|45323.6|45338.6|45318.6|7
1642065130000|2022-01-13 09:12:10|45337.3|45317.3|45333.6|45313.6|45337.3|45317.3|45331.1|45311.1|4
1642065140000|2022-01-13 09:12:20|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|2
1642065150000|2022-01-13 09:12:30|45333.6|45313.6|45336.1|45316.1|45338.6|45318.6|45333.6|45313.6|7
1642065160000|2022-01-13 09:12:40|45334.8|45314.8|45331.1|45311.1|45334.8|45314.8|45331.1|45311.1|1
1642065170000|2022-01-13 09:12:50|45329.8|45309.8|45309.8|45289.8|45331.1|45311.1|45309.8|45289.8|12
1642065180000|2022-01-13 09:13:00|45304.8|45284.8|45308.6|45288.6|45311.1|45291.1|45304.8|45284.8|12
1642065190000|2022-01-13 09:13:10|45309.8|45289.8|45306.1|45286.1|45312.3|45292.3|45306.1|45286.1|18
1642065200000|2022-01-13 09:13:20|45303.6|45283.6|45312.3|45292.3|45312.3|45292.3|45296.1|45276.1|17
1642065210000|2022-01-13 09:13:30|45311.1|45291.1|45311.1|45291.1|45312.3|45292.3|45309.8|45289.8|8
1642065220000|2022-01-13 09:13:40|45312.3|45292.3|45313.6|45293.6|45318.6|45298.6|45312.3|45292.3|13
1642065230000|2022-01-13 09:13:50|45311.1|45291.1|45313.6|45293.6|45313.6|45293.6|45311.1|45291.1|2
1642065240000|2022-01-13 09:14:00|45314.8|45294.8|45316.1|45296.1|45316.1|45296.1|45312.3|45292.3|12
1642065250000|2022-01-13 09:14:10|45317.3|45297.3|45318.6|45298.6|45318.6|45298.6|45316.1|45296.1|0
1642065260000|2022-01-13 09:14:20|45316.1|45296.1|45319.8|45299.8|45321.1|45301.1|45316.1|45296.1|3
1642065270000|2022-01-13 09:14:30|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|4
1642065280000|2022-01-13 09:14:40|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|4
1642065290000|2022-01-13 09:14:50|45324.8|45304.8|45321.1|45301.1|45324.8|45304.8|45321.1|45301.1|2
1642065300000|2022-01-13 09:15:00|45318.6|45298.6|45293.6|45273.6|45318.6|45298.6|45293.6|45273.6|16
1642065310000|2022-01-13 09:15:10|45291.1|45271.1|45279.8|45259.8|45291.1|45271.1|45279.8|45259.8|9
1642065320000|2022-01-13 09:15:20|45269.8|45249.8|45276.1|45256.1|45276.1|45256.1|45267.3|45247.3|13
1642065330000|2022-01-13 09:15:30|45278.6|45258.6|45291.1|45271.1|45292.3|45272.3|45278.6|45258.6|3
1642065340000|2022-01-13 09:15:40|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|3
1642065350000|2022-01-13 09:15:50|45289.8|45269.8|45296.1|45276.1|45296.1|45276.1|45289.8|45269.8|6
1642065360000|2022-01-13 09:16:00|45294.8|45274.8|45296.1|45276.1|45296.1|45276.1|45291.1|45271.1|4
1642065370000|2022-01-13 09:16:10|45297.3|45277.3|45296.1|45276.1|45297.3|45277.3|45296.1|45276.1|1
1642065380000|2022-01-13 09:16:20|45297.3|45277.3|45298.6|45278.6|45306.1|45286.1|45297.3|45277.3|8
1642065390000|2022-01-13 09:16:30|45296.1|45276.1|45299.8|45279.8|45301.1|45281.1|45296.1|45276.1|6
1642065400000|2022-01-13 09:16:40|45298.6|45278.6|45293.6|45273.6|45298.6|45278.6|45293.6|45273.6|2
1642065410000|2022-01-13 09:16:50|45294.8|45274.8|45298.6|45278.6|45306.1|45286.1|45294.8|45274.8|9
1642065420000|2022-01-13 09:17:00|45293.6|45273.6|45296.1|45276.1|45296.1|45276.1|45293.6|45273.6|5
1642065430000|2022-01-13 09:17:10|45298.6|45278.6|45296.1|45276.1|45298.6|45278.6|45293.6|45273.6|12
1642065440000|2022-01-13 09:17:20|45297.3|45277.3|45298.6|45278.6|45298.6|45278.6|45297.3|45277.3|3
1642065450000|2022-01-13 09:17:30|45303.6|45283.6|45308.6|45288.6|45308.6|45288.6|45303.6|45283.6|4
1642065460000|2022-01-13 09:17:40|45303.6|45283.6|45303.6|45283.6|45306.1|45286.1|45303.6|45283.6|11
1642065470000|2022-01-13 09:17:50|45301.1|45281.1|45301.1|45281.1|45301.1|45281.1|45298.6|45278.6|1
1642065480000|2022-01-13 09:18:00|45302.3|45282.3|45291.1|45271.1|45312.3|45292.3|45291.1|45271.1|17
1642065490000|2022-01-13 09:18:10|45293.6|45273.6|45291.1|45271.1|45293.6|45273.6|45291.1|45271.1|1
1642065500000|2022-01-13 09:18:20|45296.1|45276.1|45291.1|45271.1|45296.1|45276.1|45291.1|45271.1|2
1642065510000|2022-01-13 09:18:30|45292.3|45272.3|45293.6|45273.6|45293.6|45273.6|45292.3|45272.3|0
1642065520000|2022-01-13 09:18:40|||||||||2
1642065530000|2022-01-13 09:18:50|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|4
1642065540000|2022-01-13 09:19:00|45291.1|45271.1|45293.6|45273.6|45293.6|45273.6|45288.6|45268.6|7
1642065550000|2022-01-13 09:19:10|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|2
1642065560000|2022-01-13 09:19:20|45297.3|45277.3|45301.1|45281.1|45301.1|45281.1|45297.3|45277.3|8
1642065570000|2022-01-13 09:19:30|45302.3|45282.3|45303.6|45283.6|45303.6|45283.6|45302.3|45282.3|1
1642065580000|2022-01-13 09:19:40|45301.1|45281.1|45303.6|45283.6|45303.6|45283.6|45301.1|45281.1|2
1642065590000|2022-01-13 09:19:50|45304.8|45284.8|45308.6|45288.6|45308.6|45288.6|45303.6|45283.6|2
1642065600000|2022-01-13 09:20:00|45309.8|45289.8|45313.6|45293.6|45313.6|45293.6|45309.8|45289.8|9
1642065610000|2022-01-13 09:20:10|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|5
1642065620000|2022-01-13 09:20:20|45313.6|45293.6|45313.6|45293.6|45313.6|45293.6|45312.3|45292.3|6
1642065630000|2022-01-13 09:20:30|45316.1|45296.1|45331.1|45311.1|45331.1|45311.1|45316.1|45296.1|17
1642065640000|2022-01-13 09:20:40|45329.8|45309.8|45333.6|45313.6|45333.6|45313.6|45329.8|45309.8|4
1642065650000|2022-01-13 09:20:50|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|2
1642065660000|2022-01-13 09:21:00|45339.8|45319.8|45338.6|45318.6|45341.1|45321.1|45338.6|45318.6|3
1642065670000|2022-01-13 09:21:10|45336.1|45316.1|45339.8|45319.8|45339.8|45319.8|45336.1|45316.1|4
1642065680000|2022-01-13 09:21:20|45342.3|45322.3|45338.6|45318.6|45343.6|45323.6|45338.6|45318.6|3
1642065690000|2022-01-13 09:21:30|45336.1|45316.1|45333.6|45313.6|45336.1|45316.1|45333.6|45313.6|2
1642065700000|2022-01-13 09:21:40|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|1
1642065710000|2022-01-13 09:21:50|45328.6|45308.6|45324.8|45304.8|45328.6|45308.6|45324.8|45304.8|1
1642065720000|2022-01-13 09:22:00|45323.6|45303.6|45318.6|45298.6|45323.6|45303.6|45318.6|45298.6|3
1642065740000|2022-01-13 09:22:20|45313.6|45293.6|45308.6|45288.6|45313.6|45293.6|45308.6|45288.6|5
1642065750000|2022-01-13 09:22:30|45307.3|45287.3|45306.1|45286.1|45307.3|45287.3|45306.1|45286.1|8
1642065760000|2022-01-13 09:22:40|45309.8|45289.8|45311.1|45291.1|45311.1|45291.1|45309.8|45289.8|7
1642065770000|2022-01-13 09:22:50|45309.8|45289.8|45308.6|45288.6|45309.8|45289.8|45306.1|45286.1|3
1642065780000|2022-01-13 09:23:00|45309.8|45289.8|45311.1|45291.1|45311.1|45291.1|45309.8|45289.8|2
1642065790000|2022-01-13 09:23:10|45312.3|45292.3|45313.6|45293.6|45313.6|45293.6|45312.3|45292.3|0
1642065810000|2022-01-13 09:23:30|45311.1|45291.1|45309.8|45289.8|45313.6|45293.6|45309.8|45289.8|7
1642065820000|2022-01-13 09:23:40|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|0
1642065830000|2022-01-13 09:23:50|45312.3|45292.3|45313.6|45293.6|45313.6|45293.6|45312.3|45292.3|0
1642065840000|2022-01-13 09:24:00|45316.1|45296.1|45318.6|45298.6|45318.6|45298.6|45316.1|45296.1|6
1642065850000|2022-01-13 09:24:10|45316.1|45296.1|45313.6|45293.6|45316.1|45296.1|45313.6|45293.6|5
1642065860000|2022-01-13 09:24:20|||||||||3
1642065870000|2022-01-13 09:24:30|||||||||4
1642065890000|2022-01-13 09:24:50|45316.1|45296.1|45313.6|45293.6|45316.1|45296.1|45313.6|45293.6|2
1642065900000|2022-01-13 09:25:00|45312.3|45292.3|45313.6|45293.6|45313.6|45293.6|45311.1|45291.1|1
1642065940000|2022-01-13 09:25:40|||||||||1
1642065950000|2022-01-13 09:25:50|45316.1|45296.1|45313.6|45293.6|45316.1|45296.1|45313.6|45293.6|2
1642065960000|2022-01-13 09:26:00|45316.1|45296.1|45313.6|45293.6|45316.1|45296.1|45311.1|45291.1|64
1642065970000|2022-01-13 09:26:10|45312.4|45292.4|45314.8|45294.8|45314.8|45294.8|45311.1|45291.1|1
1642065980000|2022-01-13 09:26:20|45312.3|45292.3|45316.1|45296.1|45316.1|45296.1|45312.3|45292.3|3
1642065990000|2022-01-13 09:26:30|45314.9|45294.9|45313.6|45293.6|45314.9|45294.9|45313.6|45293.6|1
1642066010000|2022-01-13 09:26:50|45316.1|45296.1|45318.6|45298.6|45318.6|45298.6|45316.1|45296.1|2
1642066020000|2022-01-13 09:27:00|45321.1|45301.1|45322.4|45302.4|45322.4|45302.4|45321.1|45301.1|2
1642066030000|2022-01-13 09:27:10|45321.1|45301.1|45322.4|45302.4|45322.4|45302.4|45321.1|45301.1|0
1642066040000|2022-01-13 09:27:20|45321.1|45301.1|45321.1|45301.1|45323.6|45303.6|45321.1|45301.1|0
1642066050000|2022-01-13 09:27:30|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|4
1642066060000|2022-01-13 09:27:40|45318.6|45298.6|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|4
1642066070000|2022-01-13 09:27:50|45322.3|45302.3|45318.6|45298.6|45322.3|45302.3|45318.6|45298.6|5
1642066080000|2022-01-13 09:28:00|45317.4|45297.4|45318.6|45298.6|45319.8|45299.8|45317.3|45297.3|3
1642066090000|2022-01-13 09:28:10|45319.8|45299.8|45324.9|45304.9|45328.6|45308.6|45319.8|45299.8|8
1642066100000|2022-01-13 09:28:20|45323.6|45303.6|45321.1|45301.1|45324.8|45304.8|45321.1|45301.1|3
1642066110000|2022-01-13 09:28:30|||||||||6
1642066120000|2022-01-13 09:28:40|45332.4|45312.4|45331.1|45311.1|45332.4|45312.4|45328.6|45308.6|14
1642066130000|2022-01-13 09:28:50|45329.8|45309.8|45331.1|45311.1|45331.1|45311.1|45329.8|45309.8|3
1642066140000|2022-01-13 09:29:00|45332.3|45312.3|45334.8|45314.8|45334.8|45314.8|45332.3|45312.3|5
1642066160000|2022-01-13 09:29:20|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|0
1642066170000|2022-01-13 09:29:30|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|45334.9|45314.9|7
1642066180000|2022-01-13 09:29:40|45328.6|45308.6|45319.9|45299.9|45328.6|45308.6|45319.9|45299.9|6
1642066190000|2022-01-13 09:29:50|||||||||5
1642066200000|2022-01-13 09:30:00|45321.1|45301.1|45323.6|45303.6|45323.6|45303.6|45321.1|45301.1|8
1642066210000|2022-01-13 09:30:10|45324.9|45304.9|45321.1|45301.1|45324.9|45304.9|45321.1|45301.1|11
1642066240000|2022-01-13 09:30:40|45319.9|45299.9|45312.4|45292.4|45319.9|45299.9|45312.4|45292.4|5
1642066250000|2022-01-13 09:30:50|45311.1|45291.1|45306.1|45286.1|45311.1|45291.1|45306.1|45286.1|3
1642066260000|2022-01-13 09:31:00|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|2
1642066270000|2022-01-13 09:31:10|45309.9|45289.9|45308.6|45288.6|45309.9|45289.9|45308.6|45288.6|2
1642066280000|2022-01-13 09:31:20|45309.8|45289.8|45311.1|45291.1|45311.1|45291.1|45309.8|45289.8|2
1642066290000|2022-01-13 09:31:30|45313.6|45293.6|45321.1|45301.1|45321.1|45301.1|45313.6|45293.6|5
1642066300000|2022-01-13 09:31:40|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|5
1642066310000|2022-01-13 09:31:50|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|1
1642066320000|2022-01-13 09:32:00|45313.6|45293.6|45313.6|45293.6|45313.6|45293.6|45313.6|45293.6|0
1642066360000|2022-01-13 09:32:40|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|45308.6|45288.6|3
1642066370000|2022-01-13 09:32:50|||||||||1
1642066380000|2022-01-13 09:33:00|45307.4|45287.4|45306.1|45286.1|45307.4|45287.4|45306.1|45286.1|2
1642066400000|2022-01-13 09:33:20|45308.6|45288.6|45293.6|45273.6|45311.1|45291.1|45293.6|45273.6|14
1642066410000|2022-01-13 09:33:30|45291.1|45271.1|45284.8|45264.8|45291.1|45271.1|45282.3|45262.3|6
1642066420000|2022-01-13 09:33:40|45283.6|45263.6|45281.1|45261.1|45283.6|45263.6|45281.1|45261.1|2
1642066430000|2022-01-13 09:33:50|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|3
1642066440000|2022-01-13 09:34:00|45284.9|45264.9|45281.1|45261.1|45284.9|45264.9|45281.1|45261.1|7
1642066450000|2022-01-13 09:34:10|45286.1|45266.1|45302.3|45282.3|45302.3|45282.3|45286.1|45266.1|6
1642066460000|2022-01-13 09:34:20|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|0
1642066470000|2022-01-13 09:34:30|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|1
1642066480000|2022-01-13 09:34:40|45303.6|45283.6|45306.1|45286.1|45306.1|45286.1|45303.6|45283.6|2
1642066490000|2022-01-13 09:34:50|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|3
1642066500000|2022-01-13 09:35:00|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|0
1642066510000|2022-01-13 09:35:10|45309.9|45289.9|45318.6|45298.6|45318.6|45298.6|45309.9|45289.9|6
1642066520000|2022-01-13 09:35:20|45319.8|45299.8|45323.6|45303.6|45323.6|45303.6|45319.8|45299.8|1
1642066540000|2022-01-13 09:35:40|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|4
1642066550000|2022-01-13 09:35:50|45329.8|45309.8|45328.6|45308.6|45331.1|45311.1|45327.3|45307.3|3
1642066560000|2022-01-13 09:36:00|45327.4|45307.4|45321.1|45301.1|45327.4|45307.4|45319.8|45299.8|7
1642066590000|2022-01-13 09:36:30|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|45316.1|45296.1|3
1642066600000|2022-01-13 09:36:40|45317.3|45297.3|45318.6|45298.6|45318.6|45298.6|45317.3|45297.3|1
1642066620000|2022-01-13 09:37:00|45316.1|45296.1|45321.1|45301.1|45333.6|45313.6|45316.1|45296.1|4
1642066630000|2022-01-13 09:37:10|45322.4|45302.4|45316.1|45296.1|45323.6|45303.6|45316.1|45296.1|4
1642066640000|2022-01-13 09:37:20|45313.6|45293.6|45306.1|45286.1|45313.6|45293.6|45302.3|45282.3|11
1642066650000|2022-01-13 09:37:30|45307.3|45287.3|45313.6|45293.6|45314.9|45294.9|45307.3|45287.3|3
1642066660000|2022-01-13 09:37:40|||||||||3
1642066680000|2022-01-13 09:38:00|45311.1|45291.1|45306.1|45286.1|45311.1|45291.1|45304.9|45284.9|5
1642066690000|2022-01-13 09:38:10|45304.9|45284.9|45313.6|45293.6|45313.6|45293.6|45303.6|45283.6|6
1642066710000|2022-01-13 09:38:30|45319.9|45299.9|45321.1|45301.1|45321.1|45301.1|45319.9|45299.9|70
1642066730000|2022-01-13 09:38:50|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|1
1642066740000|2022-01-13 09:39:00|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|1
1642066750000|2022-01-13 09:39:10|||||||||1
1642066760000|2022-01-13 09:39:20|45318.6|45298.6|45316.1|45296.1|45318.6|45298.6|45316.1|45296.1|5
1642066780000|2022-01-13 09:39:40|||||||||5
1642066790000|2022-01-13 09:39:50|||||||||1
1642066800000|2022-01-13 09:40:00|45317.3|45297.3|45323.6|45303.6|45323.6|45303.6|45317.3|45297.3|5
1642066810000|2022-01-13 09:40:10|45326.1|45306.1|45331.1|45311.1|45331.1|45311.1|45326.1|45306.1|2
1642066820000|2022-01-13 09:40:20|45329.8|45309.8|45328.6|45308.6|45331.1|45311.1|45328.6|45308.6|4
1642066830000|2022-01-13 09:40:30|45329.9|45309.9|45326.1|45306.1|45333.6|45313.6|45324.9|45304.9|4
1642066840000|2022-01-13 09:40:40|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|45328.6|45308.6|1
1642066850000|2022-01-13 09:40:50|45326.1|45306.1|45329.9|45309.9|45329.9|45309.9|45326.1|45306.1|1
1642066860000|2022-01-13 09:41:00|45333.6|45313.6|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|3
1642066870000|2022-01-13 09:41:10|45332.3|45312.3|45336.1|45316.1|45336.1|45316.1|45332.3|45312.3|3
1642066880000|2022-01-13 09:41:20|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|7
1642066890000|2022-01-13 09:41:30|45329.8|45309.8|45331.1|45311.1|45331.1|45311.1|45329.8|45309.8|7
1642066900000|2022-01-13 09:41:40|45332.4|45312.4|45333.6|45313.6|45333.6|45313.6|45331.1|45311.1|6
1642066910000|2022-01-13 09:41:50|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|1
1642066920000|2022-01-13 09:42:00|45332.3|45312.3|45331.1|45311.1|45332.3|45312.3|45328.6|45308.6|13
1642066930000|2022-01-13 09:42:10|45332.3|45312.3|45333.6|45313.6|45333.6|45313.6|45332.3|45312.3|1
1642066940000|2022-01-13 09:42:20|||||||||6
1642066950000|2022-01-13 09:42:30|45334.8|45314.8|45341.1|45321.1|45341.1|45321.1|45334.8|45314.8|3
1642066960000|2022-01-13 09:42:40|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|45343.6|45323.6|3
1642066970000|2022-01-13 09:42:50|45342.4|45322.4|45344.9|45324.9|45344.9|45324.9|45341.1|45321.1|3
1642066980000|2022-01-13 09:43:00|45346.1|45326.1|45347.4|45327.4|45347.4|45327.4|45346.1|45326.1|1
1642066990000|2022-01-13 09:43:10|45349.9|45329.9|45348.6|45328.6|45349.9|45329.9|45348.6|45328.6|3
1642067000000|2022-01-13 09:43:20|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|45353.6|45333.6|2
1642067010000|2022-01-13 09:43:30|45354.8|45334.8|45357.3|45337.3|45357.3|45337.3|45354.8|45334.8|6
1642067020000|2022-01-13 09:43:40|45353.6|45333.6|45368.6|45348.6|45368.6|45348.6|45353.6|45333.6|15
1642067030000|2022-01-13 09:43:50|45371.1|45351.1|45371.1|45351.1|45372.3|45352.3|45369.8|45349.8|9
1642067040000|2022-01-13 09:44:00|||||||||8
1642067050000|2022-01-13 09:44:10|45372.3|45352.3|45366.1|45346.1|45372.3|45352.3|45366.1|45346.1|3
1642067060000|2022-01-13 09:44:20|||||||||1
1642067070000|2022-01-13 09:44:30|45367.4|45347.4|45371.1|45351.1|45371.1|45351.1|45367.4|45347.4|4
1642067080000|2022-01-13 09:44:40|45369.8|45349.8|45371.1|45351.1|45371.1|45351.1|45369.8|45349.8|6
1642067090000|2022-01-13 09:44:50|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|8
1642067100000|2022-01-13 09:45:00|45378.6|45358.6|45383.6|45363.6|45384.8|45364.8|45378.6|45358.6|5
1642067110000|2022-01-13 09:45:10|45386.1|45366.1|45381.1|45361.1|45386.1|45366.1|45381.1|45361.1|3
1642067120000|2022-01-13 09:45:20|||||||||4
1642067130000|2022-01-13 09:45:30|45379.9|45359.9|45376.1|45356.1|45379.9|45359.9|45376.1|45356.1|3
1642067140000|2022-01-13 09:45:40|45378.6|45358.6|45386.1|45366.1|45386.1|45366.1|45378.6|45358.6|9
1642067150000|2022-01-13 09:45:50|45391.1|45371.1|45388.6|45368.6|45391.1|45371.1|45388.6|45368.6|8
1642067160000|2022-01-13 09:46:00|||||||||2
1642067170000|2022-01-13 09:46:10|45387.4|45367.4|45381.1|45361.1|45387.4|45367.4|45381.1|45361.1|2
1642067180000|2022-01-13 09:46:20|45382.4|45362.4|45382.4|45362.4|45382.4|45362.4|45382.4|45362.4|0
1642067190000|2022-01-13 09:46:30|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|0
1642067200000|2022-01-13 09:46:40|45382.3|45362.3|45393.6|45373.6|45393.6|45373.6|45382.3|45362.3|9
1642067210000|2022-01-13 09:46:50|45394.9|45374.9|45402.4|45382.4|45402.4|45382.4|45394.9|45374.9|4
1642067220000|2022-01-13 09:47:00|45401.1|45381.1|45402.4|45382.4|45407.3|45387.3|45401.1|45381.1|14
1642067230000|2022-01-13 09:47:10|45399.9|45379.9|45403.6|45383.6|45403.6|45383.6|45399.9|45379.9|9
1642067240000|2022-01-13 09:47:20|45404.8|45384.8|45404.9|45384.9|45406.1|45386.1|45403.6|45383.6|2
1642067250000|2022-01-13 09:47:30|45403.6|45383.6|45403.6|45383.6|45406.1|45386.1|45403.6|45383.6|0
1642067260000|2022-01-13 09:47:40|45404.8|45384.8|45408.6|45388.6|45408.6|45388.6|45404.8|45384.8|2
1642067270000|2022-01-13 09:47:50|45411.1|45391.1|45408.6|45388.6|45411.1|45391.1|45408.6|45388.6|3
1642067280000|2022-01-13 09:48:00|45402.4|45382.4|45401.1|45381.1|45402.4|45382.4|45401.1|45381.1|2
1642067290000|2022-01-13 09:48:10|45402.3|45382.3|45383.6|45363.6|45403.6|45383.6|45383.6|45363.6|16
1642067300000|2022-01-13 09:48:20|45384.9|45364.9|45388.6|45368.6|45388.6|45368.6|45384.9|45364.9|0
1642067330000|2022-01-13 09:48:50|||||||||1
1642067340000|2022-01-13 09:49:00|||||||||7
1642067350000|2022-01-13 09:49:10|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|3
1642067360000|2022-01-13 09:49:20|||||||||1
1642067370000|2022-01-13 09:49:30|||||||||1
1642067380000|2022-01-13 09:49:40|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|7
1642067390000|2022-01-13 09:49:50|45386.1|45366.1|45388.6|45368.6|45388.6|45368.6|45386.1|45366.1|1
1642067400000|2022-01-13 09:50:00|45387.4|45367.4|45381.1|45361.1|45387.4|45367.4|45381.1|45361.1|5
1642067410000|2022-01-13 09:50:10|45383.6|45363.6|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|5
1642067420000|2022-01-13 09:50:20|45389.8|45369.8|45391.1|45371.1|45391.1|45371.1|45389.8|45369.8|1
1642067430000|2022-01-13 09:50:30|||||||||2
1642067440000|2022-01-13 09:50:40|45389.9|45369.9|45387.3|45367.3|45389.9|45369.9|45383.6|45363.6|12
1642067450000|2022-01-13 09:50:50|45383.6|45363.6|45383.6|45363.6|45383.6|45363.6|45383.6|45363.6|3
1642067460000|2022-01-13 09:51:00|45382.4|45362.4|45381.1|45361.1|45382.4|45362.4|45381.1|45361.1|4
1642067470000|2022-01-13 09:51:10|45376.1|45356.1|45374.8|45354.8|45376.1|45356.1|45374.8|45354.8|6
1642067480000|2022-01-13 09:51:20|45377.3|45357.3|45383.6|45363.6|45383.6|45363.6|45376.1|45356.1|42
1642067490000|2022-01-13 09:51:30|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|3
1642067500000|2022-01-13 09:51:40|45387.3|45367.3|45389.8|45369.8|45391.1|45371.1|45387.3|45367.3|6
1642067510000|2022-01-13 09:51:50|45388.6|45368.6|45381.1|45361.1|45388.6|45368.6|45381.1|45361.1|14
1642067520000|2022-01-13 09:52:00|45379.8|45359.8|45381.1|45361.1|45381.1|45361.1|45379.8|45359.8|6
1642067530000|2022-01-13 09:52:10|45379.8|45359.8|45374.8|45354.8|45379.8|45359.8|45374.8|45354.8|8
1642067540000|2022-01-13 09:52:20|45376.1|45356.1|45378.6|45358.6|45378.6|45358.6|45376.1|45356.1|1
1642067550000|2022-01-13 09:52:30|||||||||1
1642067560000|2022-01-13 09:52:40|45374.8|45354.8|45372.3|45352.3|45374.8|45354.8|45372.3|45352.3|6
1642067580000|2022-01-13 09:53:00|45371.1|45351.1|45371.1|45351.1|45371.1|45351.1|45369.8|45349.8|6
1642067590000|2022-01-13 09:53:10|||||||||1
1642067600000|2022-01-13 09:53:20|||||||||1
1642067610000|2022-01-13 09:53:30|45372.3|45352.3|45374.8|45354.8|45377.3|45357.3|45372.3|45352.3|4
1642067620000|2022-01-13 09:53:40|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45374.8|45354.8|0
1642067630000|2022-01-13 09:53:50|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|0
1642067640000|2022-01-13 09:54:00|45373.6|45353.6|45374.8|45354.8|45374.8|45354.8|45373.6|45353.6|0
1642067650000|2022-01-13 09:54:10|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|0
1642067670000|2022-01-13 09:54:30|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|1
1642067680000|2022-01-13 09:54:40|45376.1|45356.1|45374.8|45354.8|45376.1|45356.1|45374.8|45354.8|1
1642067700000|2022-01-13 09:55:00|45373.6|45353.6|45371.1|45351.1|45373.6|45353.6|45371.1|45351.1|6
1642067710000|2022-01-13 09:55:10|45369.8|45349.8|45368.6|45348.6|45369.8|45349.8|45368.6|45348.6|3
1642067720000|2022-01-13 09:55:20|45369.8|45349.8|45369.8|45349.8|45371.1|45351.1|45368.6|45348.6|0
1642067730000|2022-01-13 09:55:30|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|45368.6|45348.6|0
1642067750000|2022-01-13 09:55:50|45363.6|45343.6|45364.8|45344.8|45364.8|45344.8|45363.6|45343.6|5
1642067760000|2022-01-13 09:56:00|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45364.8|45344.8|6
1642067770000|2022-01-13 09:56:10|45363.6|45343.6|45361.1|45341.1|45363.6|45343.6|45361.1|45341.1|1
1642067780000|2022-01-13 09:56:20|45359.8|45339.8|45364.8|45344.8|45364.8|45344.8|45358.6|45338.6|16
1642067790000|2022-01-13 09:56:30|45366.1|45346.1|45368.5|45348.5|45368.5|45348.5|45366.1|45346.1|1
1642067800000|2022-01-13 09:56:40|45371|45351|45373.6|45353.6|45373.6|45353.6|45371|45351|12
1642067810000|2022-01-13 09:56:50|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|45374.8|45354.8|1
1642067830000|2022-01-13 09:57:10|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|10
1642067840000|2022-01-13 09:57:20|45374.8|45354.8|45376.1|45356.1|45376.1|45356.1|45374.8|45354.8|3
1642067850000|2022-01-13 09:57:30|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|0
1642067860000|2022-01-13 09:57:40|45373.6|45353.6|45374.8|45354.8|45374.8|45354.8|45373.6|45353.6|7
1642067880000|2022-01-13 09:58:00|45373.6|45353.6|45373.6|45353.6|45378.6|45358.6|45373.6|45353.6|9
1642067890000|2022-01-13 09:58:10|45371.1|45351.1|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|15
1642067900000|2022-01-13 09:58:20|45378.6|45358.6|45386.1|45366.1|45386.1|45366.1|45378.6|45358.6|13
1642067910000|2022-01-13 09:58:30|45384.8|45364.8|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|1
1642067950000|2022-01-13 09:59:10|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|4
1642067960000|2022-01-13 09:59:20|45386.1|45366.1|45387.3|45367.3|45387.3|45367.3|45386.1|45366.1|1
1642067970000|2022-01-13 09:59:30|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|5
1642067980000|2022-01-13 09:59:40|45387.3|45367.3|45386.1|45366.1|45387.3|45367.3|45383.6|45363.6|1
1642067990000|2022-01-13 09:59:50|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|45388.6|45368.6|0
1642068000000|2022-01-13 10:00:00|45389.8|45369.8|45388.6|45368.6|45389.8|45369.8|45388.6|45368.6|2
1642068020000|2022-01-13 10:00:20|||||||||9
1642068050000|2022-01-13 10:00:50|||||||||1
1642068060000|2022-01-13 10:01:00|45387.3|45367.3|45384.8|45364.8|45387.3|45367.3|45384.8|45364.8|1
1642068070000|2022-01-13 10:01:10|45383.6|45363.6|45384.8|45364.8|45384.8|45364.8|45383.6|45363.6|2
1642068080000|2022-01-13 10:01:20|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|0
1642068090000|2022-01-13 10:01:30|45383.6|45363.6|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|0
1642068110000|2022-01-13 10:01:50|45388.6|45368.6|45389.8|45369.8|45389.8|45369.8|45388.6|45368.6|2
1642068120000|2022-01-13 10:02:00|45388.6|45368.6|45383.6|45363.6|45388.6|45368.6|45383.6|45363.6|7
1642068150000|2022-01-13 10:02:30|45382.3|45362.3|45372.3|45352.3|45382.3|45362.3|45372.3|45352.3|14
1642068160000|2022-01-13 10:02:40|45371.1|45351.1|45373.6|45353.6|45373.6|45353.6|45369.8|45349.8|4
1642068170000|2022-01-13 10:02:50|45374.8|45354.8|45374.8|45354.8|45376.1|45356.1|45374.8|45354.8|1
1642068180000|2022-01-13 10:03:00|45372.3|45352.3|45372.3|45352.3|45372.3|45352.3|45372.3|45352.3|5
1642068190000|2022-01-13 10:03:10|45371.1|45351.1|45363.6|45343.6|45371.1|45351.1|45363.6|45343.6|13
1642068200000|2022-01-13 10:03:20|45362.3|45342.3|45364.8|45344.8|45366.1|45346.1|45361.1|45341.1|16
1642068210000|2022-01-13 10:03:30|45366.1|45346.1|45371.1|45351.1|45371.1|45351.1|45364.8|45344.8|4
1642068220000|2022-01-13 10:03:40|45373.6|45353.6|45373.6|45353.6|45373.6|45353.6|45371.1|45351.1|1
1642068230000|2022-01-13 10:03:50|45372.3|45352.3|45372.3|45352.3|45372.3|45352.3|45372.3|45352.3|0
1642068240000|2022-01-13 10:04:00|45371.1|45351.1|45378.6|45358.6|45378.6|45358.6|45371.1|45351.1|4
1642068250000|2022-01-13 10:04:10|45383.6|45363.6|45393.6|45373.6|45393.6|45373.6|45383.6|45363.6|6
1642068260000|2022-01-13 10:04:20|45389.8|45369.8|45391.1|45371.1|45391.1|45371.1|45389.8|45369.8|7
1642068270000|2022-01-13 10:04:30|45388.6|45368.6|45386.1|45366.1|45388.6|45368.6|45386.1|45366.1|3
1642068310000|2022-01-13 10:05:10|||||||||1
1642068320000|2022-01-13 10:05:20|45387.3|45367.3|45388.6|45368.6|45388.6|45368.6|45387.3|45367.3|3
1642068330000|2022-01-13 10:05:30|45389.8|45369.8|45393.6|45373.6|45393.6|45373.6|45389.8|45369.8|1
1642068340000|2022-01-13 10:05:40|45394.8|45374.8|45398.6|45378.6|45398.6|45378.6|45394.8|45374.8|7
1642068360000|2022-01-13 10:06:00|45396.1|45376.1|45393.6|45373.6|45396.1|45376.1|45393.6|45373.6|3
1642068370000|2022-01-13 10:06:10|45396.1|45376.1|45393.6|45373.6|45398.6|45378.6|45393.6|45373.6|2
1642068380000|2022-01-13 10:06:20|45394.8|45374.8|45396.1|45376.1|45396.1|45376.1|45394.8|45374.8|2
1642068390000|2022-01-13 10:06:30|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|0
1642068410000|2022-01-13 10:06:50|45401.1|45381.1|45411.1|45391.1|45411.1|45391.1|45401.1|45381.1|8
1642068420000|2022-01-13 10:07:00|45409.8|45389.8|45413.6|45393.6|45413.6|45393.6|45408.6|45388.6|2
1642068430000|2022-01-13 10:07:10|45416.1|45396.1|45413.6|45393.6|45416.1|45396.1|45413.6|45393.6|1
1642068440000|2022-01-13 10:07:20|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|4
1642068450000|2022-01-13 10:07:30|45413.6|45393.6|45407.3|45387.3|45413.6|45393.6|45407.3|45387.3|9
1642068460000|2022-01-13 10:07:40|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|0
1642068470000|2022-01-13 10:07:50|45411.1|45391.1|45418.6|45398.6|45419.8|45399.8|45411.1|45391.1|4
1642068480000|2022-01-13 10:08:00|45419.8|45399.8|45424.8|45404.8|45424.8|45404.8|45419.8|45399.8|3
1642068490000|2022-01-13 10:08:10|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|8
1642068500000|2022-01-13 10:08:20|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|0
1642068510000|2022-01-13 10:08:30|45422.3|45402.3|45418.6|45398.6|45422.3|45402.3|45418.6|45398.6|1
1642068520000|2022-01-13 10:08:40|||||||||4
1642068540000|2022-01-13 10:09:00|||||||||1
1642068550000|2022-01-13 10:09:10|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|2
1642068570000|2022-01-13 10:09:30|45409.8|45389.8|45408.6|45388.6|45409.8|45389.8|45408.6|45388.6|9
1642068580000|2022-01-13 10:09:40|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|45409.8|45389.8|0
1642068590000|2022-01-13 10:09:50|45411|45391|45412.3|45392.3|45412.3|45392.3|45409.8|45389.8|3
1642068600000|2022-01-13 10:10:00|45413.5|45393.5|45413.5|45393.5|45413.5|45393.5|45412.3|45392.3|2
1642068610000|2022-01-13 10:10:10|||||||||2
1642068630000|2022-01-13 10:10:30|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|1
1642068640000|2022-01-13 10:10:40|45413.5|45393.5|45412.3|45392.3|45413.5|45393.5|45412.3|45392.3|10
1642068650000|2022-01-13 10:10:50|45417.3|45397.3|45419.8|45399.8|45419.8|45399.8|45417.3|45397.3|1
1642068660000|2022-01-13 10:11:00|45418.6|45398.6|45416.1|45396.1|45419.8|45399.8|45416.1|45396.1|3
1642068670000|2022-01-13 10:11:10|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|45421.1|45401.1|0
1642068690000|2022-01-13 10:11:30|45424.8|45404.8|45428.6|45408.6|45428.6|45408.6|45423.6|45403.6|7
1642068710000|2022-01-13 10:11:50|45424.8|45404.8|45422.3|45402.3|45428.6|45408.6|45422.3|45402.3|8
1642068720000|2022-01-13 10:12:00|45423.5|45403.5|45428.6|45408.6|45428.6|45408.6|45423.5|45403.5|6
1642068730000|2022-01-13 10:12:10|45431.1|45411.1|45433.6|45413.6|45433.6|45413.6|45431.1|45411.1|6
1642068740000|2022-01-13 10:12:20|45438.6|45418.6|45433.6|45413.6|45438.6|45418.6|45432.3|45412.3|12
1642068750000|2022-01-13 10:12:30|45434.8|45414.8|45438.6|45418.6|45438.6|45418.6|45434.8|45414.8|39
1642068760000|2022-01-13 10:12:40|45441.1|45421.1|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|4
1642068770000|2022-01-13 10:12:50|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|45436.1|45416.1|1
1642068780000|2022-01-13 10:13:00|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45434.8|45414.8|3
1642068790000|2022-01-13 10:13:10|45436.1|45416.1|45443.6|45423.6|45443.6|45423.6|45436.1|45416.1|4
1642068800000|2022-01-13 10:13:20|45444.8|45424.8|45448.6|45428.6|45448.6|45428.6|45444.8|45424.8|0
1642068810000|2022-01-13 10:13:30|45451.1|45431.1|45451.1|45431.1|45452.3|45432.3|45448.6|45428.6|5
1642068820000|2022-01-13 10:13:40|45448.6|45428.6|45448.6|45428.6|45451.1|45431.1|45448.6|45428.6|2
1642068830000|2022-01-13 10:13:50|45446.1|45426.1|45443.6|45423.6|45446.1|45426.1|45441.1|45421.1|11
1642068840000|2022-01-13 10:14:00|45446.1|45426.1|45438.6|45418.6|45446.1|45426.1|45437.3|45417.3|14
1642068850000|2022-01-13 10:14:10|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1642068860000|2022-01-13 10:14:20|||||||||2
1642068870000|2022-01-13 10:14:30|45442.3|45422.3|45443.6|45423.6|45443.6|45423.6|45438.6|45418.6|6
1642068880000|2022-01-13 10:14:40|45446.1|45426.1|45443.6|45423.6|45446.1|45426.1|45443.6|45423.6|2
1642068890000|2022-01-13 10:14:50|45446.1|45426.1|45444.8|45424.8|45446.1|45426.1|45444.8|45424.8|3
1642068900000|2022-01-13 10:15:00|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|3
1642068910000|2022-01-13 10:15:10|||||||||3
1642068940000|2022-01-13 10:15:40|||||||||2
1642068950000|2022-01-13 10:15:50|45446.1|45426.1|45448.6|45428.6|45449.8|45429.8|45446.1|45426.1|6
1642068960000|2022-01-13 10:16:00|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|1
1642068980000|2022-01-13 10:16:20|45452.3|45432.3|45453.6|45433.6|45453.6|45433.6|45452.3|45432.3|0
1642069000000|2022-01-13 10:16:40|45456.1|45436.1|45453.6|45433.6|45456.1|45436.1|45453.6|45433.6|4
1642069020000|2022-01-13 10:17:00|45452.3|45432.3|45453.6|45433.6|45456.1|45436.1|45451.1|45431.1|5
1642069030000|2022-01-13 10:17:10|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|3
1642069040000|2022-01-13 10:17:20|||||||||1
1642069050000|2022-01-13 10:17:30|||||||||8
1642069060000|2022-01-13 10:17:40|||||||||6
1642069070000|2022-01-13 10:17:50|45457.3|45437.3|45459.8|45439.8|45461.1|45441.1|45457.3|45437.3|5
1642069080000|2022-01-13 10:18:00|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|1
1642069100000|2022-01-13 10:18:20|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|4
1642069130000|2022-01-13 10:18:50|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|0
1642069140000|2022-01-13 10:19:00|45456.1|45436.1|45456.1|45436.1|45457.3|45437.3|45454.8|45434.8|6
1642069150000|2022-01-13 10:19:10|||||||||2
1642069170000|2022-01-13 10:19:30|||||||||1
1642069180000|2022-01-13 10:19:40|45458.6|45438.6|45459.8|45439.8|45459.8|45439.8|45458.6|45438.6|3
1642069190000|2022-01-13 10:19:50|45458.6|45438.6|45458.6|45438.6|45461.1|45441.1|45458.6|45438.6|2
1642069200000|2022-01-13 10:20:00|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|3
1642069210000|2022-01-13 10:20:10|||||||||5
1642069230000|2022-01-13 10:20:30|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|2
1642069240000|2022-01-13 10:20:40|45454.8|45434.8|45453.6|45433.6|45454.8|45434.8|45453.6|45433.6|0
1642069250000|2022-01-13 10:20:50|45454.8|45434.8|45456.1|45436.1|45456.1|45436.1|45454.8|45434.8|8
1642069260000|2022-01-13 10:21:00|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|0
1642069270000|2022-01-13 10:21:10|45459.8|45439.8|45463.6|45443.6|45463.6|45443.6|45459.8|45439.8|4
1642069290000|2022-01-13 10:21:30|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|2
1642069300000|2022-01-13 10:21:40|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|2
1642069320000|2022-01-13 10:22:00|45467.3|45447.3|45461.1|45441.1|45467.3|45447.3|45461.1|45441.1|12
1642069370000|2022-01-13 10:22:50|||||||||2
1642069380000|2022-01-13 10:23:00|45463.6|45443.6|45456.1|45436.1|45463.6|45443.6|45456.1|45436.1|5
1642069390000|2022-01-13 10:23:10|45454.8|45434.8|45451.1|45431.1|45454.8|45434.8|45451.1|45431.1|15
1642069400000|2022-01-13 10:23:20|45452.3|45432.3|45448.6|45428.6|45453.6|45433.6|45448.6|45428.6|1
1642069410000|2022-01-13 10:23:30|||||||||6
1642069420000|2022-01-13 10:23:40|45449.8|45429.8|45454.8|45434.8|45454.8|45434.8|45449.8|45429.8|2
1642069430000|2022-01-13 10:23:50|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|4
1642069440000|2022-01-13 10:24:00|45452.3|45432.3|45444.8|45424.8|45452.3|45432.3|45444.8|45424.8|16
1642069450000|2022-01-13 10:24:10|45443.6|45423.6|45438.6|45418.6|45443.6|45423.6|45438.6|45418.6|3
1642069460000|2022-01-13 10:24:20|||||||||2
1642069470000|2022-01-13 10:24:30|||||||||6
1642069480000|2022-01-13 10:24:40|||||||||2
1642069490000|2022-01-13 10:24:50|45442.3|45422.3|45443.6|45423.6|45443.6|45423.6|45442.3|45422.3|1
1642069500000|2022-01-13 10:25:00|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|8
1642069510000|2022-01-13 10:25:10|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|4
1642069520000|2022-01-13 10:25:20|45444.8|45424.8|45458.6|45438.6|45458.6|45438.6|45444.8|45424.8|18
1642069530000|2022-01-13 10:25:30|45453.6|45433.6|45458.6|45438.6|45458.6|45438.6|45453.6|45433.6|11
1642069550000|2022-01-13 10:25:50|45457.3|45437.3|45456.1|45436.1|45457.3|45437.3|45456.1|45436.1|4
1642069560000|2022-01-13 10:26:00|45453.6|45433.6|45456.1|45436.1|45456.1|45436.1|45453.6|45433.6|5
1642069570000|2022-01-13 10:26:10|||||||||1
1642069580000|2022-01-13 10:26:20|45457.3|45437.3|45458.6|45438.6|45458.6|45438.6|45456.1|45436.1|0
1642069590000|2022-01-13 10:26:30|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|6
1642069600000|2022-01-13 10:26:40|45462.3|45442.3|45463.6|45443.6|45463.6|45443.6|45462.3|45442.3|1
1642069610000|2022-01-13 10:26:50|45464.8|45444.8|45466.1|45446.1|45466.1|45446.1|45463.6|45443.6|0
1642069620000|2022-01-13 10:27:00|45464.8|45444.8|45458.6|45438.6|45464.8|45444.8|45458.6|45438.6|3
1642069630000|2022-01-13 10:27:10|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|0
1642069640000|2022-01-13 10:27:20|||||||||1
1642069650000|2022-01-13 10:27:30|||||||||1
1642069670000|2022-01-13 10:27:50|45454.8|45434.8|45451.1|45431.1|45454.8|45434.8|45451.1|45431.1|10
1642069680000|2022-01-13 10:28:00|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|0
1642069690000|2022-01-13 10:28:10|45448.6|45428.6|45446.1|45426.1|45448.6|45428.6|45446.1|45426.1|1
1642069700000|2022-01-13 10:28:20|45443.6|45423.6|45437.3|45417.3|45443.6|45423.6|45437.3|45417.3|10
1642069710000|2022-01-13 10:28:30|45432.3|45412.3|45429.8|45409.8|45432.3|45412.3|45429.8|45409.8|6
1642069720000|2022-01-13 10:28:40|45433.6|45413.6|45439.8|45419.8|45439.8|45419.8|45433.6|45413.6|7
1642069730000|2022-01-13 10:28:50|45441.1|45421.1|45433.6|45413.6|45444.8|45424.8|45433.6|45413.6|6
1642069740000|2022-01-13 10:29:00|45434.8|45414.8|45429.8|45409.8|45434.8|45414.8|45428.6|45408.6|5
1642069750000|2022-01-13 10:29:10|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|2
1642069760000|2022-01-13 10:29:20|45437.3|45417.3|45441.1|45421.1|45441.1|45421.1|45437.3|45417.3|5
1642069770000|2022-01-13 10:29:30|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|1
1642069780000|2022-01-13 10:29:40|45446.1|45426.1|45442.3|45422.3|45446.1|45426.1|45442.3|45422.3|3
1642069790000|2022-01-13 10:29:50|||||||||2
1642069800000|2022-01-13 10:30:00|45443.6|45423.6|45442.3|45422.3|45444.8|45424.8|45442.3|45422.3|5
1642069820000|2022-01-13 10:30:20|45446.1|45426.1|45448.6|45428.6|45448.6|45428.6|45444.8|45424.8|2
1642069830000|2022-01-13 10:30:30|45451.1|45431.1|45453.6|45433.6|45453.6|45433.6|45451.1|45431.1|2
1642069850000|2022-01-13 10:30:50|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|4
1642069860000|2022-01-13 10:31:00|45457.3|45437.3|45452.3|45432.3|45457.3|45437.3|45452.3|45432.3|44
1642069870000|2022-01-13 10:31:10|45448.6|45428.6|45446.1|45426.1|45448.6|45428.6|45446.1|45426.1|6
1642069890000|2022-01-13 10:31:30|45443.6|45423.6|45442.3|45422.3|45443.6|45423.6|45442.3|45422.3|4
1642069900000|2022-01-13 10:31:40|45443.6|45423.6|45438.6|45418.6|45443.6|45423.6|45438.6|45418.6|3
1642069910000|2022-01-13 10:31:50|45437.3|45417.3|45429.8|45409.8|45437.3|45417.3|45429.8|45409.8|7
1642069920000|2022-01-13 10:32:00|45428.6|45408.6|45441.1|45421.1|45441.1|45421.1|45428.6|45408.6|8
1642069930000|2022-01-13 10:32:10|45436.1|45416.1|45441.1|45421.1|45441.1|45421.1|45436.1|45416.1|2
1642069970000|2022-01-13 10:32:50|||||||||6
1642069980000|2022-01-13 10:33:00|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|0
1642069990000|2022-01-13 10:33:10|||||||||1
1642070000000|2022-01-13 10:33:20|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|4
1642070040000|2022-01-13 10:34:00|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|1
1642070050000|2022-01-13 10:34:10|45446|45426|45446|45426|45446|45426|45446|45426|0
1642070060000|2022-01-13 10:34:20|||||||||3
1642070070000|2022-01-13 10:34:30|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|0
1642070090000|2022-01-13 10:34:50|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|5
1642070110000|2022-01-13 10:35:10|45444.8|45424.8|45446|45426|45446|45426|45444.8|45424.8|1
1642070120000|2022-01-13 10:35:20|||||||||4
1642070130000|2022-01-13 10:35:30|45447.3|45427.3|45447.3|45427.3|45447.3|45427.3|45447.3|45427.3|0
1642070140000|2022-01-13 10:35:40|45449.8|45429.8|45451|45431|45451|45431|45448.5|45428.5|0
1642070150000|2022-01-13 10:35:50|45449.8|45429.8|45453.5|45433.5|45453.5|45433.5|45449.8|45429.8|1
1642070160000|2022-01-13 10:36:00|45456|45436|45456|45436|45456|45436|45456|45436|7
1642070180000|2022-01-13 10:36:20|45458.5|45438.5|45459.8|45439.8|45459.8|45439.8|45458.5|45438.5|1
1642070190000|2022-01-13 10:36:30|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|45458.5|45438.5|8
1642070210000|2022-01-13 10:36:50|45451.1|45431.1|45444.8|45424.8|45451.1|45431.1|45444.8|45424.8|7
1642070220000|2022-01-13 10:37:00|45443.6|45423.6|45433.6|45413.6|45443.6|45423.6|45433.6|45413.6|10
1642070230000|2022-01-13 10:37:10|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|1
1642070240000|2022-01-13 10:37:20|45433.6|45413.6|45436.1|45416.1|45436.1|45416.1|45433.6|45413.6|4
1642070250000|2022-01-13 10:37:30|45438.6|45418.6|45439.8|45419.8|45439.8|45419.8|45438.6|45418.6|2
1642070260000|2022-01-13 10:37:40|45443.6|45423.6|45448.6|45428.6|45448.6|45428.6|45443.6|45423.6|2
1642070270000|2022-01-13 10:37:50|45449.8|45429.8|45448.6|45428.6|45449.8|45429.8|45448.6|45428.6|1
1642070280000|2022-01-13 10:38:00|45449.8|45429.8|45448.6|45428.6|45451.1|45431.1|45448.6|45428.6|7
1642070290000|2022-01-13 10:38:10|||||||||3
1642070310000|2022-01-13 10:38:30|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|6
1642070330000|2022-01-13 10:38:50|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|0
1642070340000|2022-01-13 10:39:00|45451.1|45431.1|45453.6|45433.6|45453.6|45433.6|45451.1|45431.1|3
1642070350000|2022-01-13 10:39:10|45454.8|45434.8|45453.6|45433.6|45456.1|45436.1|45453.6|45433.6|3
1642070360000|2022-01-13 10:39:20|||||||||1
1642070370000|2022-01-13 10:39:30|||||||||1
1642070380000|2022-01-13 10:39:40|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|45454.8|45434.8|1
1642070390000|2022-01-13 10:39:50|45456|45436|45457.3|45437.3|45457.3|45437.3|45456|45436|1
1642070400000|2022-01-13 10:40:00|45453.6|45433.6|45454.8|45434.8|45454.8|45434.8|45452.3|45432.3|7
1642070410000|2022-01-13 10:40:10|45456.1|45436.1|45452.3|45432.3|45456.1|45436.1|45452.3|45432.3|3
1642070430000|2022-01-13 10:40:30|45449.8|45429.8|45448.6|45428.6|45449.8|45429.8|45448.6|45428.6|4
1642070440000|2022-01-13 10:40:40|45449.8|45429.8|45448.6|45428.6|45449.8|45429.8|45447.3|45427.3|2
1642070450000|2022-01-13 10:40:50|45449.8|45429.8|45451|45431|45451|45431|45449.8|45429.8|11
1642070460000|2022-01-13 10:41:00|||||||||2
1642070470000|2022-01-13 10:41:10|||||||||2
1642070490000|2022-01-13 10:41:30|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|1
1642070520000|2022-01-13 10:42:00|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|1
1642070530000|2022-01-13 10:42:10|45449.8|45429.8|45451.1|45431.1|45452.3|45432.3|45449.8|45429.8|3
1642070550000|2022-01-13 10:42:30|45453.6|45433.6|45454.8|45434.8|45456|45436|45453.6|45433.6|5
1642070560000|2022-01-13 10:42:40|||||||||1
1642070580000|2022-01-13 10:43:00|45453.6|45433.6|45447.3|45427.3|45453.6|45433.6|45447.3|45427.3|4
1642070610000|2022-01-13 10:43:30|45446|45426|45444.8|45424.8|45446|45426|45444.8|45424.8|6
1642070620000|2022-01-13 10:43:40|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|1
1642070640000|2022-01-13 10:44:00|45444.8|45424.8|45443.6|45423.6|45446.1|45426.1|45443.6|45423.6|3
1642070650000|2022-01-13 10:44:10|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|6
1642070660000|2022-01-13 10:44:20|45441.1|45421.1|45437.3|45417.3|45441.1|45421.1|45437.3|45417.3|3
1642070670000|2022-01-13 10:44:30|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|1
1642070700000|2022-01-13 10:45:00|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45428.6|45408.6|14
1642070710000|2022-01-13 10:45:10|45437.3|45417.3|45439.8|45419.8|45439.8|45419.8|45437.3|45417.3|4
1642070720000|2022-01-13 10:45:20|45438.6|45418.6|45426.1|45406.1|45438.6|45418.6|45424.8|45404.8|3
1642070740000|2022-01-13 10:45:40|45424.8|45404.8|45426.1|45406.1|45426.1|45406.1|45423.6|45403.6|2
1642070750000|2022-01-13 10:45:50|45423.6|45403.6|45423.6|45403.6|45424.8|45404.8|45423.6|45403.6|1
1642070760000|2022-01-13 10:46:00|||||||||2
1642070770000|2022-01-13 10:46:10|45424.8|45404.8|45426.1|45406.1|45426.1|45406.1|45424.8|45404.8|3
1642070780000|2022-01-13 10:46:20|45424.8|45404.8|45426.1|45406.1|45426.1|45406.1|45424.8|45404.8|0
1642070790000|2022-01-13 10:46:30|45424.8|45404.8|45424.8|45404.8|45426.1|45406.1|45423.6|45403.6|3
1642070800000|2022-01-13 10:46:40|45423.6|45403.6|45419.8|45399.8|45423.6|45403.6|45419.8|45399.8|1
1642070810000|2022-01-13 10:46:50|45418.6|45398.6|45409.8|45389.8|45418.6|45398.6|45409.8|45389.8|6
1642070820000|2022-01-13 10:47:00|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|3
1642070830000|2022-01-13 10:47:10|45402.3|45382.3|45402.3|45382.3|45404.8|45384.8|45402.3|45382.3|18
1642070840000|2022-01-13 10:47:20|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|45401.1|45381.1|2
1642070850000|2022-01-13 10:47:30|45402.3|45382.3|45402.3|45382.3|45403.6|45383.6|45402.3|45382.3|2
1642070860000|2022-01-13 10:47:40|45401.1|45381.1|45399.8|45379.8|45401.1|45381.1|45399.8|45379.8|0
1642070870000|2022-01-13 10:47:50|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|0
1642070880000|2022-01-13 10:48:00|45399.8|45379.8|45398.6|45378.6|45399.8|45379.8|45398.6|45378.6|1
1642070890000|2022-01-13 10:48:10|45399.8|45379.8|45398.6|45378.6|45401|45381|45398.6|45378.6|3
1642070900000|2022-01-13 10:48:20|45399.8|45379.8|45404.8|45384.8|45404.8|45384.8|45399.8|45379.8|8
1642070940000|2022-01-13 10:49:00|||||||||5
1642070970000|2022-01-13 10:49:30|45406.1|45386.1|45412.3|45392.3|45412.3|45392.3|45406.1|45386.1|6
1642070980000|2022-01-13 10:49:40|45413.5|45393.5|45418.6|45398.6|45418.6|45398.6|45413.5|45393.5|2
1642070990000|2022-01-13 10:49:50|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|8
1642071000000|2022-01-13 10:50:00|45412.3|45392.3|45403.6|45383.6|45412.3|45392.3|45403.6|45383.6|14
1642071010000|2022-01-13 10:50:10|45402.3|45382.3|45401.1|45381.1|45403.6|45383.6|45401.1|45381.1|5
1642071020000|2022-01-13 10:50:20|45402.3|45382.3|45404.8|45384.8|45404.8|45384.8|45402.3|45382.3|2
1642071040000|2022-01-13 10:50:40|45403.6|45383.6|45404.8|45384.8|45404.8|45384.8|45402.3|45382.3|0
1642071050000|2022-01-13 10:50:50|45403.6|45383.6|45404.8|45384.8|45404.8|45384.8|45402.3|45382.3|1
1642071070000|2022-01-13 10:51:10|45406.1|45386.1|45407.3|45387.3|45408.6|45388.6|45406.1|45386.1|2
1642071080000|2022-01-13 10:51:20|45409.8|45389.8|45418.6|45398.6|45418.6|45398.6|45409.8|45389.8|12
1642071090000|2022-01-13 10:51:30|45417.3|45397.3|45417.3|45397.3|45418.6|45398.6|45417.3|45397.3|1
1642071100000|2022-01-13 10:51:40|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45417.3|45397.3|0
1642071110000|2022-01-13 10:51:50|45417.3|45397.3|45418.6|45398.6|45418.6|45398.6|45417.3|45397.3|7
1642071120000|2022-01-13 10:52:00|45414.8|45394.8|45418.6|45398.6|45418.6|45398.6|45414.8|45394.8|3
1642071150000|2022-01-13 10:52:30|45419.8|45399.8|45423.6|45403.6|45423.6|45403.6|45418.6|45398.6|4
1642071160000|2022-01-13 10:52:40|||||||||1
1642071170000|2022-01-13 10:52:50|||||||||1
1642071190000|2022-01-13 10:53:10|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|1
1642071200000|2022-01-13 10:53:20|45413.6|45393.6|45411.1|45391.1|45413.6|45393.6|45411.1|45391.1|4
1642071210000|2022-01-13 10:53:30|45409.8|45389.8|45403.6|45383.6|45409.8|45389.8|45403.6|45383.6|1
1642071240000|2022-01-13 10:54:00|45402.3|45382.3|45406.1|45386.1|45406.1|45386.1|45402.3|45382.3|4
1642071250000|2022-01-13 10:54:10|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|45404.8|45384.8|0
1642071260000|2022-01-13 10:54:20|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|0
1642071280000|2022-01-13 10:54:40|45407.3|45387.3|45418.6|45398.6|45418.6|45398.6|45407.3|45387.3|10
1642071290000|2022-01-13 10:54:50|45422.3|45402.3|45423.6|45403.6|45423.6|45403.6|45422.3|45402.3|5
1642071300000|2022-01-13 10:55:00|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|9
1642071310000|2022-01-13 10:55:10|45417.3|45397.3|45416.1|45396.1|45417.3|45397.3|45416.1|45396.1|4
1642071330000|2022-01-13 10:55:30|45417.3|45397.3|45416.1|45396.1|45418.6|45398.6|45416.1|45396.1|4
1642071350000|2022-01-13 10:55:50|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|1
1642071370000|2022-01-13 10:56:10|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|45423.6|45403.6|4
1642071400000|2022-01-13 10:56:40|45426.1|45406.1|45423.6|45403.6|45426.1|45406.1|45423.6|45403.6|5
1642071410000|2022-01-13 10:56:50|||||||||1
1642071440000|2022-01-13 10:57:20|45411.1|45391.1|45411.1|45391.1|45411.1|45391.1|45411.1|45391.1|2
1642071450000|2022-01-13 10:57:30|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|45408.6|45388.6|7
1642071470000|2022-01-13 10:57:50|45409.8|45389.8|45411.1|45391.1|45411.1|45391.1|45409.8|45389.8|0
1642071480000|2022-01-13 10:58:00|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|46
1642071490000|2022-01-13 10:58:10|45414.8|45394.8|45416.1|45396.1|45416.1|45396.1|45414.8|45394.8|2
1642071500000|2022-01-13 10:58:20|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|0
1642071520000|2022-01-13 10:58:40|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|0
1642071530000|2022-01-13 10:58:50|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|2
1642071540000|2022-01-13 10:59:00|45414.8|45394.8|45416.1|45396.1|45416.1|45396.1|45414.8|45394.8|2
1642071560000|2022-01-13 10:59:20|||||||||4
1642071570000|2022-01-13 10:59:30|45417.3|45397.3|45417.3|45397.3|45417.3|45397.3|45417.3|45397.3|5
1642071600000|2022-01-13 11:00:00|||||||||4
1642071630000|2022-01-13 11:00:30|45418.6|45398.6|45419.8|45399.8|45419.8|45399.8|45418.6|45398.6|1
1642071640000|2022-01-13 11:00:40|||||||||2
1642071650000|2022-01-13 11:00:50|45421.1|45401.1|45426.1|45406.1|45426.1|45406.1|45421.1|45401.1|5
1642071680000|2022-01-13 11:01:20|45428.6|45408.6|45426.1|45406.1|45428.6|45408.6|45426.1|45406.1|5
1642071690000|2022-01-13 11:01:30|45424.8|45404.8|45424.8|45404.8|45424.8|45404.8|45424.8|45404.8|3
1642071700000|2022-01-13 11:01:40|||||||||1
1642071720000|2022-01-13 11:02:00|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|45418.6|45398.6|3
1642071730000|2022-01-13 11:02:10|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|1
1642071740000|2022-01-13 11:02:20|45421.1|45401.1|45418.6|45398.6|45421.1|45401.1|45418.6|45398.6|5
1642071750000|2022-01-13 11:02:30|||||||||3
1642071760000|2022-01-13 11:02:40|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|1
1642071770000|2022-01-13 11:02:50|45416.1|45396.1|45413.6|45393.6|45416.1|45396.1|45413.6|45393.6|3
1642071790000|2022-01-13 11:03:10|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45414.8|45394.8|1
1642071800000|2022-01-13 11:03:20|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|45412.3|45392.3|7
1642071810000|2022-01-13 11:03:30|45411.1|45391.1|45412.3|45392.3|45412.3|45392.3|45411.1|45391.1|0
1642071820000|2022-01-13 11:03:40|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|45413.6|45393.6|0
1642071830000|2022-01-13 11:03:50|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|45414.8|45394.8|0
1642071840000|2022-01-13 11:04:00|45417.3|45397.3|45436.1|45416.1|45436.1|45416.1|45417.3|45397.3|8
1642071850000|2022-01-13 11:04:10|45438.6|45418.6|45442.3|45422.3|45443.6|45423.6|45438.6|45418.6|11
1642071860000|2022-01-13 11:04:20|||||||||6
1642071870000|2022-01-13 11:04:30|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1642071880000|2022-01-13 11:04:40|45442.3|45422.3|45441.1|45421.1|45442.3|45422.3|45441.1|45421.1|0
1642071890000|2022-01-13 11:04:50|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|7
1642071900000|2022-01-13 11:05:00|45439.8|45419.8|45433.6|45413.6|45439.8|45419.8|45433.6|45413.6|3
1642071910000|2022-01-13 11:05:10|45436.1|45416.1|45438.6|45418.6|45438.6|45418.6|45436.1|45416.1|8
1642071920000|2022-01-13 11:05:20|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|8
1642071930000|2022-01-13 11:05:30|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|1
1642071940000|2022-01-13 11:05:40|45437.3|45417.3|45439.8|45419.8|45439.8|45419.8|45437.3|45417.3|2
1642071960000|2022-01-13 11:06:00|45437.3|45417.3|45436.1|45416.1|45437.3|45417.3|45436.1|45416.1|4
1642071970000|2022-01-13 11:06:10|||||||||3
1642071980000|2022-01-13 11:06:20|45434.8|45414.8|45434.8|45414.8|45434.8|45414.8|45433.6|45413.6|0
1642071990000|2022-01-13 11:06:30|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|0
1642072000000|2022-01-13 11:06:40|45433.6|45413.6|45436.1|45416.1|45436.1|45416.1|45433.6|45413.6|0
1642072010000|2022-01-13 11:06:50|||||||||7
1642072030000|2022-01-13 11:07:10|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|4
1642072050000|2022-01-13 11:07:30|||||||||2
1642072080000|2022-01-13 11:08:00|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|3
1642072100000|2022-01-13 11:08:20|||||||||3
1642072110000|2022-01-13 11:08:30|||||||||2
1642072120000|2022-01-13 11:08:40|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|1
1642072130000|2022-01-13 11:08:50|45448.6|45428.6|45452.3|45432.3|45452.3|45432.3|45448.6|45428.6|5
1642072140000|2022-01-13 11:09:00|45454.8|45434.8|45453.6|45433.6|45454.8|45434.8|45453.6|45433.6|6
1642072150000|2022-01-13 11:09:10|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|2
1642072160000|2022-01-13 11:09:20|45459.8|45439.8|45459.8|45439.8|45459.8|45439.8|45459.8|45439.8|0
1642072180000|2022-01-13 11:09:40|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|6
1642072220000|2022-01-13 11:10:20|||||||||1
1642072240000|2022-01-13 11:10:40|45479.8|45459.8|45476.1|45456.1|45479.8|45459.8|45476.1|45456.1|19
1642072250000|2022-01-13 11:10:50|45474.8|45454.8|45469.8|45449.8|45474.8|45454.8|45469.8|45449.8|10
1642072260000|2022-01-13 11:11:00|45468.6|45448.6|45466.1|45446.1|45468.6|45448.6|45466.1|45446.1|16
1642072270000|2022-01-13 11:11:10|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|1
1642072290000|2022-01-13 11:11:30|45464.8|45444.8|45466.1|45446.1|45468.6|45448.6|45464.8|45444.8|4
1642072300000|2022-01-13 11:11:40|45467.3|45447.3|45471.1|45451.1|45471.1|45451.1|45467.3|45447.3|6
1642072310000|2022-01-13 11:11:50|45469.8|45449.8|45467.3|45447.3|45469.8|45449.8|45467.3|45447.3|5
1642072330000|2022-01-13 11:12:10|45461.1|45441.1|45452.3|45432.3|45461.1|45441.1|45452.3|45432.3|15
1642072360000|2022-01-13 11:12:40|45448.6|45428.6|45449.8|45429.8|45451.1|45431.1|45448.6|45428.6|50
1642072370000|2022-01-13 11:12:50|45447.3|45427.3|45446.1|45426.1|45447.3|45427.3|45446.1|45426.1|6
1642072380000|2022-01-13 11:13:00|||||||||2
1642072390000|2022-01-13 11:13:10|45447.3|45427.3|45449.8|45429.8|45449.8|45429.8|45447.3|45427.3|8
1642072400000|2022-01-13 11:13:20|45446.1|45426.1|45453.6|45433.6|45453.6|45433.6|45446.1|45426.1|8
1642072410000|2022-01-13 11:13:30|45452.3|45432.3|45452.3|45432.3|45456.1|45436.1|45452.3|45432.3|7
1642072430000|2022-01-13 11:13:50|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|15
1642072440000|2022-01-13 11:14:00|45448.6|45428.6|45447.3|45427.3|45449.8|45429.8|45446.1|45426.1|10
1642072450000|2022-01-13 11:14:10|45448.6|45428.6|45449.8|45429.8|45449.8|45429.8|45448.6|45428.6|0
1642072460000|2022-01-13 11:14:20|||||||||2
1642072490000|2022-01-13 11:14:50|45452.3|45432.3|45456.1|45436.1|45456.1|45436.1|45452.3|45432.3|5
1642072500000|2022-01-13 11:15:00|45458.6|45438.6|45467.3|45447.3|45467.3|45447.3|45458.6|45438.6|5
1642072520000|2022-01-13 11:15:20|45468.6|45448.6|45471.1|45451.1|45471.1|45451.1|45468.6|45448.6|3
1642072540000|2022-01-13 11:15:40|45473.6|45453.6|45478.6|45458.6|45478.6|45458.6|45473.6|45453.6|3
1642072550000|2022-01-13 11:15:50|45476.1|45456.1|45474.8|45454.8|45478.6|45458.6|45474.8|45454.8|17
1642072560000|2022-01-13 11:16:00|45472.3|45452.3|45467.3|45447.3|45472.3|45452.3|45467.3|45447.3|6
1642072570000|2022-01-13 11:16:10|45469.8|45449.8|45478.6|45458.6|45478.6|45458.6|45469.8|45449.8|12
1642072580000|2022-01-13 11:16:20|45477.3|45457.3|45476.1|45456.1|45477.3|45457.3|45473.6|45453.6|3
1642072590000|2022-01-13 11:16:30|45474.8|45454.8|45476.1|45456.1|45476.1|45456.1|45473.6|45453.6|0
1642072600000|2022-01-13 11:16:40|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1642072610000|2022-01-13 11:16:50|45476.1|45456.1|45451.1|45431.1|45476.1|45456.1|45451.1|45431.1|9
1642072620000|2022-01-13 11:17:00|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|4
1642072630000|2022-01-13 11:17:10|45451.1|45431.1|45451.1|45431.1|45453.6|45433.6|45451.1|45431.1|2
1642072640000|2022-01-13 11:17:20|45447.3|45427.3|45444.8|45424.8|45447.3|45427.3|45444.8|45424.8|3
1642072660000|2022-01-13 11:17:40|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|3
1642072680000|2022-01-13 11:18:00|45444.8|45424.8|45451.1|45431.1|45452.3|45432.3|45443.6|45423.6|3
1642072690000|2022-01-13 11:18:10|45452.3|45432.3|45453.6|45433.6|45453.6|45433.6|45452.3|45432.3|0
1642072700000|2022-01-13 11:18:20|45454.8|45434.8|45456.1|45436.1|45456.1|45436.1|45454.8|45434.8|0
1642072710000|2022-01-13 11:18:30|||||||||7
1642072720000|2022-01-13 11:18:40|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|2
1642072730000|2022-01-13 11:18:50|45462.3|45442.3|45466|45446|45466|45446|45462.3|45442.3|2
1642072740000|2022-01-13 11:19:00|45469.8|45449.8|45468.6|45448.6|45469.8|45449.8|45468.6|45448.6|0
1642072750000|2022-01-13 11:19:10|45469.8|45449.8|45471.1|45451.1|45471.1|45451.1|45469.8|45449.8|0
1642072770000|2022-01-13 11:19:30|45472.3|45452.3|45473.6|45453.6|45473.6|45453.6|45472.3|45452.3|0
1642072780000|2022-01-13 11:19:40|45471.1|45451.1|45471.1|45451.1|45476.1|45456.1|45471.1|45451.1|4
1642072790000|2022-01-13 11:19:50|||||||||1
1642072800000|2022-01-13 11:20:00|45468.6|45448.6|45473.6|45453.6|45473.6|45453.6|45468.6|45448.6|10
1642072820000|2022-01-13 11:20:20|45472.3|45452.3|45471.1|45451.1|45472.3|45452.3|45471.1|45451.1|5
1642072830000|2022-01-13 11:20:30|||||||||2
1642072840000|2022-01-13 11:20:40|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|2
1642072850000|2022-01-13 11:20:50|45476.1|45456.1|45473.6|45453.6|45476.1|45456.1|45473.6|45453.6|4
1642072870000|2022-01-13 11:21:10|||||||||3
1642072880000|2022-01-13 11:21:20|45474.8|45454.8|45476.1|45456.1|45476.1|45456.1|45474.8|45454.8|0
1642072900000|2022-01-13 11:21:40|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|4
1642072910000|2022-01-13 11:21:50|45472.3|45452.3|45474.8|45454.8|45474.8|45454.8|45472.3|45452.3|0
1642072920000|2022-01-13 11:22:00|45471.1|45451.1|45471.1|45451.1|45472.3|45452.3|45471.1|45451.1|6
1642072940000|2022-01-13 11:22:20|45472.3|45452.3|45471.1|45451.1|45472.3|45452.3|45471.1|45451.1|1
1642072950000|2022-01-13 11:22:30|45472.3|45452.3|45474.8|45454.8|45474.8|45454.8|45472.3|45452.3|7
1642072960000|2022-01-13 11:22:40|45476.1|45456.1|45479.8|45459.8|45479.8|45459.8|45476.1|45456.1|4
1642072970000|2022-01-13 11:22:50|45477.3|45457.3|45481.1|45461.1|45481.1|45461.1|45477.3|45457.3|3
1642072980000|2022-01-13 11:23:00|45479.8|45459.8|45477.3|45457.3|45481.1|45461.1|45477.3|45457.3|3
1642072990000|2022-01-13 11:23:10|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1642073000000|2022-01-13 11:23:20|||||||||1
1642073040000|2022-01-13 11:24:00|||||||||4
1642073050000|2022-01-13 11:24:10|||||||||2
1642073080000|2022-01-13 11:24:40|||||||||3
1642073090000|2022-01-13 11:24:50|45483.6|45463.6|45486.1|45466.1|45486.1|45466.1|45481.1|45461.1|4
1642073100000|2022-01-13 11:25:00|45487.3|45467.3|45486.1|45466.1|45487.3|45467.3|45486.1|45466.1|5
1642073120000|2022-01-13 11:25:20|45488.5|45468.5|45496|45476|45496|45476|45488.5|45468.5|19
1642073130000|2022-01-13 11:25:30|45497.3|45477.3|45496|45476|45498.5|45478.5|45494.8|45474.8|32
1642073140000|2022-01-13 11:25:40|45494.8|45474.8|45498.5|45478.5|45498.5|45478.5|45494.8|45474.8|3
1642073150000|2022-01-13 11:25:50|45496|45476|45496|45476|45498.5|45478.5|45496|45476|6
1642073160000|2022-01-13 11:26:00|45494.8|45474.8|45494.8|45474.8|45496|45476|45494.8|45474.8|3
1642073170000|2022-01-13 11:26:10|45496|45476|45496|45476|45496|45476|45494.8|45474.8|3
1642073180000|2022-01-13 11:26:20|45497.3|45477.3|45498.5|45478.5|45498.5|45478.5|45496|45476|4
1642073200000|2022-01-13 11:26:40|45501|45481|45511.1|45491.1|45511.1|45491.1|45501|45481|7
1642073210000|2022-01-13 11:26:50|||||||||1
1642073220000|2022-01-13 11:27:00|45509.8|45489.8|45506.1|45486.1|45509.8|45489.8|45504.8|45484.8|11
1642073230000|2022-01-13 11:27:10|45507.3|45487.3|45506.1|45486.1|45507.3|45487.3|45506.1|45486.1|0
1642073240000|2022-01-13 11:27:20|||||||||7
1642073250000|2022-01-13 11:27:30|45504.8|45484.8|45503.6|45483.6|45504.8|45484.8|45503.6|45483.6|4
1642073260000|2022-01-13 11:27:40|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|0
1642073270000|2022-01-13 11:27:50|45504.8|45484.8|45503.6|45483.6|45506.1|45486.1|45503.6|45483.6|1
1642073280000|2022-01-13 11:28:00|45504.8|45484.8|45493.6|45473.6|45504.8|45484.8|45493.6|45473.6|9
1642073290000|2022-01-13 11:28:10|45496.1|45476.1|45499.8|45479.8|45499.8|45479.8|45496.1|45476.1|2
1642073300000|2022-01-13 11:28:20|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|3
1642073310000|2022-01-13 11:28:30|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|0
1642073330000|2022-01-13 11:28:50|45494.8|45474.8|45494.8|45474.8|45494.8|45474.8|45494.8|45474.8|3
1642073340000|2022-01-13 11:29:00|45506.1|45486.1|45508.6|45488.6|45508.6|45488.6|45506.1|45486.1|5
1642073350000|2022-01-13 11:29:10|45511.1|45491.1|45526.1|45506.1|45526.1|45506.1|45511.1|45491.1|6
1642073360000|2022-01-13 11:29:20|45523.6|45503.6|45519.8|45499.8|45523.6|45503.6|45519.8|45499.8|3
1642073370000|2022-01-13 11:29:30|45517.3|45497.3|45517.3|45497.3|45517.3|45497.3|45517.3|45497.3|3
1642073380000|2022-01-13 11:29:40|45514.8|45494.8|45513.6|45493.6|45514.8|45494.8|45513.6|45493.6|4
1642073400000|2022-01-13 11:30:00|45511.1|45491.1|45513.6|45493.6|45513.6|45493.6|45511.1|45491.1|3
1642073410000|2022-01-13 11:30:10|45516.1|45496.1|45523.6|45503.6|45523.6|45503.6|45516.1|45496.1|2
1642073420000|2022-01-13 11:30:20|45522.3|45502.3|45518.6|45498.6|45522.3|45502.3|45518.6|45498.6|1
1642073440000|2022-01-13 11:30:40|||||||||1
1642073450000|2022-01-13 11:30:50|45517.3|45497.3|45516.1|45496.1|45517.3|45497.3|45516.1|45496.1|0
1642073460000|2022-01-13 11:31:00|45514.8|45494.8|45513.6|45493.6|45514.8|45494.8|45513.6|45493.6|0
1642073480000|2022-01-13 11:31:20|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|1
1642073490000|2022-01-13 11:31:30|45513.6|45493.6|45511.1|45491.1|45514.8|45494.8|45511.1|45491.1|2
1642073520000|2022-01-13 11:32:00|45509.8|45489.8|45513.6|45493.6|45513.6|45493.6|45508.6|45488.6|6
1642073530000|2022-01-13 11:32:10|45512.3|45492.3|45511.1|45491.1|45512.3|45492.3|45511.1|45491.1|3
1642073540000|2022-01-13 11:32:20|45509.8|45489.8|45508.6|45488.6|45509.8|45489.8|45508.6|45488.6|3
1642073550000|2022-01-13 11:32:30|45509.8|45489.8|45511.1|45491.1|45511.1|45491.1|45509.8|45489.8|1
1642073560000|2022-01-13 11:32:40|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|1
1642073570000|2022-01-13 11:32:50|45508.6|45488.6|45509.8|45489.8|45509.8|45489.8|45508.6|45488.6|0
1642073580000|2022-01-13 11:33:00|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|0
1642073590000|2022-01-13 11:33:10|45508.6|45488.6|45511.1|45491.1|45511.1|45491.1|45508.6|45488.6|6
1642073600000|2022-01-13 11:33:20|45509.8|45489.8|45508.6|45488.6|45509.8|45489.8|45508.6|45488.6|1
1642073610000|2022-01-13 11:33:30|45511.1|45491.1|45516.1|45496.1|45516.1|45496.1|45511.1|45491.1|2
1642073620000|2022-01-13 11:33:40|45518.6|45498.6|45509.8|45489.8|45521.1|45501.1|45509.8|45489.8|6
1642073630000|2022-01-13 11:33:50|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|45511.1|45491.1|0
1642073640000|2022-01-13 11:34:00|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|45508.6|45488.6|1
1642073650000|2022-01-13 11:34:10|45509.8|45489.8|45511.1|45491.1|45511.1|45491.1|45508.6|45488.6|1
1642073660000|2022-01-13 11:34:20|45508.6|45488.6|45509.8|45489.8|45509.8|45489.8|45506.1|45486.1|3
1642073670000|2022-01-13 11:34:30|45508.6|45488.6|45511.1|45491.1|45511.1|45491.1|45508.6|45488.6|0
1642073680000|2022-01-13 11:34:40|45509.8|45489.8|45506.1|45486.1|45509.8|45489.8|45506.1|45486.1|1
1642073690000|2022-01-13 11:34:50|45508.6|45488.6|45508.6|45488.6|45511.1|45491.1|45508.6|45488.6|1
1642073700000|2022-01-13 11:35:00|45511.1|45491.1|45508.6|45488.6|45511.1|45491.1|45508.6|45488.6|1
1642073710000|2022-01-13 11:35:10|45507.3|45487.3|45506.1|45486.1|45507.3|45487.3|45506.1|45486.1|0
1642073720000|2022-01-13 11:35:20|45511.1|45491.1|45512.3|45492.3|45512.3|45492.3|45511.1|45491.1|2
1642073730000|2022-01-13 11:35:30|45502.3|45482.3|45499.8|45479.8|45502.3|45482.3|45499.8|45479.8|13
1642073740000|2022-01-13 11:35:40|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|1
1642073750000|2022-01-13 11:35:50|45497.3|45477.3|45498.6|45478.6|45499.8|45479.8|45497.3|45477.3|3
1642073770000|2022-01-13 11:36:10|45496.1|45476.1|45496.1|45476.1|45497.3|45477.3|45496.1|45476.1|0
1642073780000|2022-01-13 11:36:20|45498.5|45478.5|45496.1|45476.1|45498.5|45478.5|45494.8|45474.8|5
1642073790000|2022-01-13 11:36:30|45493.6|45473.6|45489.8|45469.8|45493.6|45473.6|45489.8|45469.8|0
1642073800000|2022-01-13 11:36:40|45487.3|45467.3|45486.1|45466.1|45487.3|45467.3|45486.1|45466.1|0
1642073810000|2022-01-13 11:36:50|45487.3|45467.3|45488.6|45468.6|45488.6|45468.6|45486.1|45466.1|4
1642073830000|2022-01-13 11:37:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|1
1642073840000|2022-01-13 11:37:20|45483.6|45463.6|45481.1|45461.1|45483.6|45463.6|45481.1|45461.1|1
1642073850000|2022-01-13 11:37:30|45478.6|45458.6|45481.1|45461.1|45481.1|45461.1|45478.6|45458.6|6
1642073860000|2022-01-13 11:37:40|45482.3|45462.3|45478.6|45458.6|45482.3|45462.3|45478.6|45458.6|0
1642073880000|2022-01-13 11:38:00|45479.8|45459.8|45482.3|45462.3|45483.6|45463.6|45479.8|45459.8|1
1642073890000|2022-01-13 11:38:10|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|45481.1|45461.1|0
1642073900000|2022-01-13 11:38:20|||||||||1
1642073910000|2022-01-13 11:38:30|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|2
1642073930000|2022-01-13 11:38:50|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|45484.8|45464.8|7
1642073940000|2022-01-13 11:39:00|45483.6|45463.6|45483.6|45463.6|45483.6|45463.6|45481.1|45461.1|3
1642073950000|2022-01-13 11:39:10|45484.8|45464.8|45486.1|45466.1|45486.1|45466.1|45484.8|45464.8|3
1642073960000|2022-01-13 11:39:20|||||||||2
1642073970000|2022-01-13 11:39:30|45487.3|45467.3|45491.1|45471.1|45491.1|45471.1|45487.3|45467.3|2
1642073980000|2022-01-13 11:39:40|||||||||1
1642073990000|2022-01-13 11:39:50|45488.6|45468.6|45489.8|45469.8|45489.8|45469.8|45488.6|45468.6|4
1642074000000|2022-01-13 11:40:00|45491.1|45471.1|45488.6|45468.6|45491.1|45471.1|45488.6|45468.6|0
1642074010000|2022-01-13 11:40:10|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|45486.1|45466.1|5
1642074020000|2022-01-13 11:40:20|||||||||1
1642074030000|2022-01-13 11:40:30|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|45488.6|45468.6|0
1642074040000|2022-01-13 11:40:40|||||||||1
1642074050000|2022-01-13 11:40:50|45489.8|45469.8|45491.1|45471.1|45491.1|45471.1|45489.8|45469.8|0
1642074060000|2022-01-13 11:41:00|||||||||6
1642074070000|2022-01-13 11:41:10|45492.3|45472.3|45496.1|45476.1|45496.1|45476.1|45492.3|45472.3|1
1642074080000|2022-01-13 11:41:20|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|2
1642074090000|2022-01-13 11:41:30|45499.8|45479.8|45501.1|45481.1|45501.1|45481.1|45498.6|45478.6|1
1642074100000|2022-01-13 11:41:40|||||||||1
1642074110000|2022-01-13 11:41:50|||||||||3
1642074140000|2022-01-13 11:42:20|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|7
1642074150000|2022-01-13 11:42:30|45493.6|45473.6|45491.1|45471.1|45493.6|45473.6|45491.1|45471.1|4
1642074160000|2022-01-13 11:42:40|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|45493.6|45473.6|1
1642074170000|2022-01-13 11:42:50|45494.8|45474.8|45496.1|45476.1|45496.1|45476.1|45493.6|45473.6|26
1642074180000|2022-01-13 11:43:00|45498.6|45478.6|45501.1|45481.1|45501.1|45481.1|45498.6|45478.6|0
1642074200000|2022-01-13 11:43:20|45498.6|45478.6|45498.6|45478.6|45498.6|45478.6|45497.3|45477.3|2
1642074210000|2022-01-13 11:43:30|45497.3|45477.3|45498.6|45478.6|45498.6|45478.6|45497.3|45477.3|0
1642074220000|2022-01-13 11:43:40|45499.8|45479.8|45498.6|45478.6|45501.1|45481.1|45498.6|45478.6|6
1642074240000|2022-01-13 11:44:00|45499.8|45479.8|45501|45481|45501|45481|45499.8|45479.8|4
1642074260000|2022-01-13 11:44:20|45503.5|45483.5|45501|45481|45503.5|45483.5|45501|45481|2
1642074280000|2022-01-13 11:44:40|45498.5|45478.5|45497.3|45477.3|45498.5|45478.5|45494.8|45474.8|7
1642074290000|2022-01-13 11:44:50|45498.5|45478.5|45497.3|45477.3|45498.5|45478.5|45497.3|45477.3|2
1642074300000|2022-01-13 11:45:00|45496|45476|45488.5|45468.5|45496|45476|45487.3|45467.3|7
1642074310000|2022-01-13 11:45:10|45486|45466|45486|45466|45486|45466|45486|45466|3
1642074320000|2022-01-13 11:45:20|45483.5|45463.5|45477.3|45457.3|45483.5|45463.5|45473.5|45453.5|11
1642074330000|2022-01-13 11:45:30|45478.5|45458.5|45483.5|45463.5|45483.5|45463.5|45478.5|45458.5|2
1642074340000|2022-01-13 11:45:40|45486|45466|45486|45466|45486|45466|45486|45466|0
1642074370000|2022-01-13 11:46:10|||||||||2
1642074400000|2022-01-13 11:46:40|||||||||1
1642074410000|2022-01-13 11:46:50|45484.8|45464.8|45486|45466|45486|45466|45483.5|45463.5|12
1642074420000|2022-01-13 11:47:00|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45486|45466|7
1642074430000|2022-01-13 11:47:10|45487.3|45467.3|45486|45466|45487.3|45467.3|45486|45466|3
1642074440000|2022-01-13 11:47:20|45488.5|45468.5|45486|45466|45488.5|45468.5|45486|45466|1
1642074450000|2022-01-13 11:47:30|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|0
1642074470000|2022-01-13 11:47:50|45481|45461|45481|45461|45481|45461|45481|45461|1
1642074490000|2022-01-13 11:48:10|45482.3|45462.3|45496|45476|45496|45476|45482.3|45462.3|21
1642074500000|2022-01-13 11:48:20|45498.5|45478.5|45496|45476|45498.5|45478.5|45494.8|45474.8|3
1642074510000|2022-01-13 11:48:30|45498.5|45478.5|45493.5|45473.5|45498.5|45478.5|45493.5|45473.5|4
1642074520000|2022-01-13 11:48:40|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|4
1642074530000|2022-01-13 11:48:50|45491|45471|45488.5|45468.5|45491|45471|45488.5|45468.5|2
1642074540000|2022-01-13 11:49:00|45484.8|45464.8|45486|45466|45486|45466|45484.8|45464.8|3
1642074550000|2022-01-13 11:49:10|45481|45461|45481|45461|45481|45461|45481|45461|0
1642074560000|2022-01-13 11:49:20|45482.3|45462.3|45483.5|45463.5|45483.5|45463.5|45482.3|45462.3|1
1642074570000|2022-01-13 11:49:30|45486|45466|45486|45466|45486|45466|45486|45466|2
1642074580000|2022-01-13 11:49:40|||||||||2
1642074590000|2022-01-13 11:49:50|45484.8|45464.8|45486|45466|45486|45466|45484.8|45464.8|1
1642074600000|2022-01-13 11:50:00|45483.5|45463.5|45486|45466|45486|45466|45483.5|45463.5|1
1642074610000|2022-01-13 11:50:10|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|45483.5|45463.5|0
1642074620000|2022-01-13 11:50:20|45486|45466|45483.5|45463.5|45486|45466|45483.5|45463.5|1
1642074630000|2022-01-13 11:50:30|45486|45466|45469.8|45449.8|45486|45466|45469.8|45449.8|11
1642074640000|2022-01-13 11:50:40|45472.3|45452.3|45468.5|45448.5|45472.3|45452.3|45468.5|45448.5|2
1642074650000|2022-01-13 11:50:50|45473.5|45453.5|45473.5|45453.5|45476|45456|45473.5|45453.5|8
1642074660000|2022-01-13 11:51:00|45478.5|45458.5|45481|45461|45482.3|45462.3|45478.5|45458.5|7
1642074670000|2022-01-13 11:51:10|45479.8|45459.8|45478.5|45458.5|45479.8|45459.8|45478.5|45458.5|3
1642074690000|2022-01-13 11:51:30|45481|45461|45478.5|45458.5|45481|45461|45478.5|45458.5|4
1642074700000|2022-01-13 11:51:40|45481|45461|45479.8|45459.8|45482.3|45462.3|45479.8|45459.8|3
1642074710000|2022-01-13 11:51:50|45478.5|45458.5|45468.5|45448.5|45478.5|45458.5|45468.5|45448.5|7
1642074720000|2022-01-13 11:52:00|45466|45446|45463.5|45443.5|45466|45446|45463.5|45443.5|5
1642074730000|2022-01-13 11:52:10|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|1
1642074740000|2022-01-13 11:52:20|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|0
1642074750000|2022-01-13 11:52:30|||||||||3
1642074760000|2022-01-13 11:52:40|45461|45441|45461|45441|45461|45441|45461|45441|2
1642074770000|2022-01-13 11:52:50|45462.3|45442.3|45461|45441|45462.3|45442.3|45461|45441|3
1642074780000|2022-01-13 11:53:00|45462.3|45442.3|45461|45441|45463.5|45443.5|45461|45441|3
1642074790000|2022-01-13 11:53:10|45459.8|45439.8|45461|45441|45461|45441|45459.8|45439.8|0
1642074800000|2022-01-13 11:53:20|45462.3|45442.3|45468.5|45448.5|45471|45451|45461|45441|3
1642074830000|2022-01-13 11:53:50|45471|45451|45471|45451|45471|45451|45471|45451|1
1642074840000|2022-01-13 11:54:00|45472.3|45452.3|45473.5|45453.5|45473.5|45453.5|45469.8|45449.8|1
1642074850000|2022-01-13 11:54:10|45468.5|45448.5|45463.5|45443.5|45468.5|45448.5|45463.5|45443.5|5
1642074860000|2022-01-13 11:54:20|45466|45446|45466|45446|45466|45446|45466|45446|2
1642074870000|2022-01-13 11:54:30|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|2
1642074890000|2022-01-13 11:54:50|45467.3|45447.3|45466|45446|45467.3|45447.3|45466|45446|1
1642074900000|2022-01-13 11:55:00|45467.3|45447.3|45468.5|45448.5|45468.5|45448.5|45467.3|45447.3|1
1642074910000|2022-01-13 11:55:10|45471|45451|45472.3|45452.3|45472.3|45452.3|45471|45451|2
1642074920000|2022-01-13 11:55:20|45474.8|45454.8|45473.5|45453.5|45476|45456|45473.5|45453.5|1
1642074930000|2022-01-13 11:55:30|||||||||2
1642074950000|2022-01-13 11:55:50|45474.8|45454.8|45467.3|45447.3|45474.8|45454.8|45467.3|45447.3|5
1642074970000|2022-01-13 11:56:10|45466.1|45446.1|45466|45446|45468.5|45448.5|45464.8|45444.8|2
1642075010000|2022-01-13 11:56:50|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45461|45441|7
1642075020000|2022-01-13 11:57:00|45466|45446|45466|45446|45466|45446|45463.5|45443.5|1
1642075030000|2022-01-13 11:57:10|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|0
1642075040000|2022-01-13 11:57:20|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|1
1642075050000|2022-01-13 11:57:30|45466|45446|45466|45446|45466|45446|45466|45446|0
1642075060000|2022-01-13 11:57:40|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|0
1642075070000|2022-01-13 11:57:50|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|45463.5|45443.5|3
1642075090000|2022-01-13 11:58:10|||||||||1
1642075100000|2022-01-13 11:58:20|45461|45441|45459.8|45439.8|45461|45441|45459.8|45439.8|1
1642075110000|2022-01-13 11:58:30|45461|45441|45461|45441|45462.3|45442.3|45461|45441|1
1642075120000|2022-01-13 11:58:40|45459.8|45439.8|45458.5|45438.5|45461|45441|45458.5|45438.5|0
1642075140000|2022-01-13 11:59:00|45456|45436|45436|45416|45456|45436|45436|45416|16
1642075150000|2022-01-13 11:59:10|45438.5|45418.5|45433.5|45413.5|45438.5|45418.5|45433.5|45413.5|4
1642075160000|2022-01-13 11:59:20|45436|45416|45438.5|45418.5|45438.5|45418.5|45436|45416|1
1642075170000|2022-01-13 11:59:30|45436|45416|45437.3|45417.3|45437.3|45417.3|45436|45416|3
1642075180000|2022-01-13 11:59:40|45436|45416|45433.5|45413.5|45436|45416|45433.5|45413.5|2
1642075190000|2022-01-13 11:59:50|45432.3|45412.3|45429.8|45409.8|45433.5|45413.5|45429.8|45409.8|4
1642075200000|2022-01-13 12:00:00|45428.5|45408.5|45424.8|45404.8|45431|45411|45423.6|45403.6|8
1642075210000|2022-01-13 12:00:10|45426|45406|45433.5|45413.5|45433.5|45413.5|45426|45406|4
1642075220000|2022-01-13 12:00:20|45437.3|45417.3|45443.5|45423.5|45443.5|45423.5|45437.3|45417.3|2
1642075230000|2022-01-13 12:00:30|45448.5|45428.5|45461|45441|45461|45441|45448.5|45428.5|9
1642075240000|2022-01-13 12:00:40|45463.5|45443.5|45468.5|45448.5|45468.5|45448.5|45463.5|45443.5|5
1642075250000|2022-01-13 12:00:50|45469.8|45449.8|45476|45456|45476|45456|45469.8|45449.8|2
1642075260000|2022-01-13 12:01:00|45477.3|45457.3|45478.5|45458.5|45478.5|45458.5|45477.3|45457.3|1
1642075270000|2022-01-13 12:01:10|45477.3|45457.3|45473.5|45453.5|45477.3|45457.3|45473.5|45453.5|7
1642075280000|2022-01-13 12:01:20|45474.8|45454.8|45473.5|45453.5|45476|45456|45473.5|45453.5|3
1642075290000|2022-01-13 12:01:30|45474.8|45454.8|45468.5|45448.5|45476|45456|45468.5|45448.5|1
1642075300000|2022-01-13 12:01:40|45467.3|45447.3|45466|45446|45467.3|45447.3|45466|45446|1
1642075310000|2022-01-13 12:01:50|45464.8|45444.8|45461|45441|45464.8|45444.8|45461|45441|1
1642075320000|2022-01-13 12:02:00|45458.5|45438.5|45456|45436|45458.5|45438.5|45456|45436|1
1642075330000|2022-01-13 12:02:10|45461|45441|45456|45436|45461|45441|45456|45436|18
1642075340000|2022-01-13 12:02:20|45453.5|45433.5|45454.8|45434.8|45454.8|45434.8|45453.5|45433.5|8
1642075350000|2022-01-13 12:02:30|45451|45431|45451|45431|45451|45431|45451|45431|2
1642075370000|2022-01-13 12:02:50|45453.5|45433.5|45442.3|45422.3|45453.5|45433.5|45442.3|45422.3|6
1642075380000|2022-01-13 12:03:00|45438.5|45418.5|45432.3|45412.3|45438.5|45418.5|45432.3|45412.3|4
1642075390000|2022-01-13 12:03:10|45436|45416|45436|45416|45436|45416|45436|45416|0
1642075400000|2022-01-13 12:03:20|45432.3|45412.3|45434.8|45414.8|45436|45416|45432.3|45412.3|1
1642075410000|2022-01-13 12:03:30|45433.5|45413.5|45434.8|45414.8|45436|45416|45433.5|45413.5|0
1642075420000|2022-01-13 12:03:40|45433.5|45413.5|45429.8|45409.8|45433.5|45413.5|45429.8|45409.8|2
1642075430000|2022-01-13 12:03:50|45431|45411|45431|45411|45431|45411|45431|45411|0
1642075440000|2022-01-13 12:04:00|45428.5|45408.5|45416|45396|45428.5|45408.5|45416|45396|9
1642075460000|2022-01-13 12:04:20|45417.3|45397.3|45428.5|45408.5|45428.5|45408.5|45417.3|45397.3|3
1642075470000|2022-01-13 12:04:30|45431|45411|45436|45416|45436|45416|45431|45411|0
1642075480000|2022-01-13 12:04:40|45437.3|45417.3|45433.5|45413.5|45437.3|45417.3|45431|45411|5
1642075490000|2022-01-13 12:04:50|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|1
1642075500000|2022-01-13 12:05:00|45428.6|45408.6|45421|45401|45428.6|45408.6|45421|45401|4
1642075520000|2022-01-13 12:05:20|45419.8|45399.8|45423.5|45403.5|45423.5|45403.5|45419.8|45399.8|6
1642075530000|2022-01-13 12:05:30|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|1
1642075540000|2022-01-13 12:05:40|45421.1|45401.1|45418.6|45398.6|45421.1|45401.1|45418.6|45398.6|2
1642075550000|2022-01-13 12:05:50|45417.3|45397.3|45417.3|45397.3|45417.3|45397.3|45417.3|45397.3|0
1642075560000|2022-01-13 12:06:00|45416.1|45396.1|45413.5|45393.5|45416.1|45396.1|45412.3|45392.3|9
1642075570000|2022-01-13 12:06:10|45416|45396|45426|45406|45426|45406|45416|45396|3
1642075580000|2022-01-13 12:06:20|45427.3|45407.3|45428.5|45408.5|45431|45411|45427.3|45407.3|6
1642075590000|2022-01-13 12:06:30|45431|45411|45431|45411|45431|45411|45431|45411|1
1642075610000|2022-01-13 12:06:50|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|6
1642075620000|2022-01-13 12:07:00|45434.8|45414.8|45434.8|45414.8|45434.8|45414.8|45434.8|45414.8|1
1642075630000|2022-01-13 12:07:10|45433.5|45413.5|45427.3|45407.3|45433.5|45413.5|45423.6|45403.6|5
1642075640000|2022-01-13 12:07:20|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|6
1642075650000|2022-01-13 12:07:30|45426|45406|45432.3|45412.3|45433.5|45413.5|45426|45406|7
1642075660000|2022-01-13 12:07:40|45431|45411|45431|45411|45431|45411|45431|45411|1
1642075680000|2022-01-13 12:08:00|45427.3|45407.3|45427.3|45407.3|45427.3|45407.3|45427.3|45407.3|2
1642075700000|2022-01-13 12:08:20|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|4
1642075730000|2022-01-13 12:08:50|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|0
1642075740000|2022-01-13 12:09:00|45422.3|45402.3|45422.3|45402.3|45423.5|45403.5|45419.8|45399.8|5
1642075750000|2022-01-13 12:09:10|45423.5|45403.5|45422.3|45402.3|45423.5|45403.5|45422.3|45402.3|1
1642075760000|2022-01-13 12:09:20|45419.8|45399.8|45424.8|45404.8|45426|45406|45419.8|45399.8|5
1642075770000|2022-01-13 12:09:30|45427.3|45407.3|45431|45411|45431|45411|45427.3|45407.3|4
1642075780000|2022-01-13 12:09:40|45432.3|45412.3|45433.5|45413.5|45433.5|45413.5|45432.3|45412.3|2
1642075790000|2022-01-13 12:09:50|45434.8|45414.8|45436|45416|45436|45416|45434.8|45414.8|1
1642075800000|2022-01-13 12:10:00|45433.5|45413.5|45427.3|45407.3|45436|45416|45427.3|45407.3|5
1642075810000|2022-01-13 12:10:10|||||||||2
1642075820000|2022-01-13 12:10:20|45428.5|45408.5|45431|45411|45431|45411|45428.5|45408.5|1
1642075830000|2022-01-13 12:10:30|||||||||8
1642075840000|2022-01-13 12:10:40|45428.5|45408.5|45431|45411|45431|45411|45428.5|45408.5|1
1642075860000|2022-01-13 12:11:00|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|2
1642075870000|2022-01-13 12:11:10|45433.5|45413.5|45436|45416|45436|45416|45433.5|45413.5|1
1642075880000|2022-01-13 12:11:20|45437.3|45417.3|45439.8|45419.8|45439.8|45419.8|45434.8|45414.8|7
1642075890000|2022-01-13 12:11:30|45441|45421|45441|45421|45443.5|45423.5|45439.8|45419.8|11
1642075900000|2022-01-13 12:11:40|45443.5|45423.5|45443.5|45423.5|45444.8|45424.8|45441|45421|16
1642075910000|2022-01-13 12:11:50|45446|45426|45444.8|45424.8|45447.3|45427.3|45444.8|45424.8|59
1642075920000|2022-01-13 12:12:00|45442.3|45422.3|45449.8|45429.8|45449.8|45429.8|45442.3|45422.3|15
1642075930000|2022-01-13 12:12:10|45452.3|45432.3|45463.6|45443.6|45464.8|45444.8|45447.3|45427.3|28
1642075940000|2022-01-13 12:12:20|45462.3|45442.3|45461.1|45441.1|45462.3|45442.3|45461.1|45441.1|3
1642075960000|2022-01-13 12:12:40|45462.3|45442.3|45461.1|45441.1|45462.3|45442.3|45461.1|45441.1|4
1642075970000|2022-01-13 12:12:50|45459.8|45439.8|45447.4|45427.4|45459.8|45439.8|45447.4|45427.4|2
1642075980000|2022-01-13 12:13:00|45444.9|45424.9|45437.3|45417.3|45444.9|45424.9|45437.3|45417.3|9
1642075990000|2022-01-13 12:13:10|45439.8|45419.8|45446.1|45426.1|45446.1|45426.1|45439.8|45419.8|3
1642076000000|2022-01-13 12:13:20|45447.3|45427.3|45458.6|45438.6|45458.6|45438.6|45447.3|45427.3|7
1642076010000|2022-01-13 12:13:30|45459.8|45439.8|45458.6|45438.6|45459.8|45439.8|45457.3|45437.3|5
1642076020000|2022-01-13 12:13:40|45456.1|45436.1|45453.5|45433.5|45457.3|45437.3|45453.5|45433.5|4
1642076030000|2022-01-13 12:13:50|45454.8|45434.8|45453.5|45433.5|45454.8|45434.8|45453.5|45433.5|0
1642076040000|2022-01-13 12:14:00|45454.8|45434.8|45449.8|45429.8|45454.8|45434.8|45449.8|45429.8|5
1642076050000|2022-01-13 12:14:10|45448.5|45428.5|45448.5|45428.5|45449.8|45429.8|45448.5|45428.5|1
1642076060000|2022-01-13 12:14:20|45449.8|45429.8|45451|45431|45452.3|45432.3|45449.8|45429.8|4
1642076090000|2022-01-13 12:14:50|45452.3|45432.3|45454.8|45434.8|45454.8|45434.8|45452.3|45432.3|1
1642076100000|2022-01-13 12:15:00|45452.3|45432.3|45451.1|45431.1|45452.3|45432.3|45451.1|45431.1|1
1642076110000|2022-01-13 12:15:10|45449.8|45429.8|45443.5|45423.5|45449.8|45429.8|45443.5|45423.5|2
1642076140000|2022-01-13 12:15:40|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|45439.8|45419.8|4
1642076150000|2022-01-13 12:15:50|45438.6|45418.6|45437.3|45417.3|45439.8|45419.8|45436.1|45416.1|4
1642076160000|2022-01-13 12:16:00|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45434.8|45414.8|8
1642076170000|2022-01-13 12:16:10|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|1
1642076180000|2022-01-13 12:16:20|45436.1|45416.1|45438.6|45418.6|45438.6|45418.6|45436.1|45416.1|3
1642076190000|2022-01-13 12:16:30|45439.8|45419.8|45446.1|45426.1|45446.1|45426.1|45439.8|45419.8|3
1642076200000|2022-01-13 12:16:40|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|2
1642076220000|2022-01-13 12:17:00|45449.8|45429.8|45453.6|45433.6|45453.6|45433.6|45449.8|45429.8|1
1642076230000|2022-01-13 12:17:10|45456.1|45436.1|45456.1|45436.1|45457.3|45437.3|45456.1|45436.1|10
1642076250000|2022-01-13 12:17:30|45454.8|45434.8|45456.1|45436.1|45456.1|45436.1|45454.8|45434.8|0
1642076260000|2022-01-13 12:17:40|45454.8|45434.8|45459.8|45439.8|45459.8|45439.8|45454.8|45434.8|1
1642076270000|2022-01-13 12:17:50|45461.1|45441.1|45457.3|45437.3|45461.1|45441.1|45457.3|45437.3|6
1642076280000|2022-01-13 12:18:00|45456.1|45436.1|45461.1|45441.1|45461.1|45441.1|45456.1|45436.1|4
1642076290000|2022-01-13 12:18:10|||||||||1
1642076300000|2022-01-13 12:18:20|45463.6|45443.6|45451.1|45431.1|45463.6|45443.6|45451.1|45431.1|10
1642076310000|2022-01-13 12:18:30|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|0
1642076320000|2022-01-13 12:18:40|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|1
1642076330000|2022-01-13 12:18:50|45452.3|45432.3|45451.1|45431.1|45452.3|45432.3|45451.1|45431.1|0
1642076340000|2022-01-13 12:19:00|45452.3|45432.3|45453.6|45433.6|45453.6|45433.6|45452.3|45432.3|1
1642076350000|2022-01-13 12:19:10|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|45452.3|45432.3|0
1642076360000|2022-01-13 12:19:20|45451.1|45431.1|45446.1|45426.1|45451.1|45431.1|45444.8|45424.8|5
1642076370000|2022-01-13 12:19:30|45442.3|45422.3|45444.8|45424.8|45444.8|45424.8|45442.3|45422.3|4
1642076380000|2022-01-13 12:19:40|45442.3|45422.3|45444.8|45424.8|45444.8|45424.8|45439.8|45419.8|9
1642076390000|2022-01-13 12:19:50|||||||||1
1642076400000|2022-01-13 12:20:00|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|1
1642076410000|2022-01-13 12:20:10|45446.1|45426.1|45451.1|45431.1|45453.6|45433.6|45446.1|45426.1|12
1642076420000|2022-01-13 12:20:20|45448.6|45428.6|45463.6|45443.6|45463.6|45443.6|45446|45426|8
1642076430000|2022-01-13 12:20:30|45464.8|45444.8|45463.6|45443.6|45464.8|45444.8|45463.6|45443.6|1
1642076440000|2022-01-13 12:20:40|45464.8|45444.8|45466.1|45446.1|45466.1|45446.1|45464.8|45444.8|1
1642076450000|2022-01-13 12:20:50|45464.8|45444.8|45468.6|45448.6|45469.8|45449.8|45464.8|45444.8|9
1642076460000|2022-01-13 12:21:00|45471.1|45451.1|45471.1|45451.1|45472.3|45452.3|45471.1|45451.1|9
1642076470000|2022-01-13 12:21:10|45472.3|45452.3|45476|45456|45476.1|45456.1|45472.3|45452.3|45
1642076480000|2022-01-13 12:21:20|45474.8|45454.8|45473.5|45453.5|45474.8|45454.8|45471|45451|3
1642076490000|2022-01-13 12:21:30|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|45468.5|45448.5|4
1642076500000|2022-01-13 12:21:40|45464.8|45444.8|45466|45446|45468.5|45448.5|45463.5|45443.5|8
1642076510000|2022-01-13 12:21:50|45463.5|45443.5|45466|45446|45466|45446|45463.5|45443.5|2
1642076520000|2022-01-13 12:22:00|45464.8|45444.8|45466|45446|45466|45446|45464.8|45444.8|1
1642076530000|2022-01-13 12:22:10|45467.3|45447.3|45453.6|45433.6|45468.5|45448.5|45453.6|45433.6|3
1642076540000|2022-01-13 12:22:20|45454.8|45434.8|45459.8|45439.8|45459.8|45439.8|45454.8|45434.8|7
1642076550000|2022-01-13 12:22:30|45457.3|45437.3|45457.3|45437.3|45457.3|45437.3|45453.5|45433.5|9
1642076560000|2022-01-13 12:22:40|45461.1|45441.1|45462.3|45442.3|45464.8|45444.8|45461.1|45441.1|13
1642076570000|2022-01-13 12:22:50|45463.6|45443.6|45466.1|45446.1|45466.1|45446.1|45463.6|45443.6|2
1642076580000|2022-01-13 12:23:00|45467.3|45447.3|45471.1|45451.1|45471.1|45451.1|45466.1|45446.1|3
1642076600000|2022-01-13 12:23:20|45473.6|45453.6|45472.3|45452.3|45473.6|45453.6|45468.6|45448.6|4
1642076610000|2022-01-13 12:23:30|45471.1|45451.1|45467.3|45447.3|45473.6|45453.6|45464.8|45444.8|21
1642076630000|2022-01-13 12:23:50|45468.5|45448.5|45472.3|45452.3|45472.3|45452.3|45468.5|45448.5|0
1642076640000|2022-01-13 12:24:00|45471|45451|45487.3|45467.3|45491|45471|45471|45451|20
1642076650000|2022-01-13 12:24:10|45488.5|45468.5|45488.5|45468.5|45488.5|45468.5|45487.3|45467.3|0
1642076660000|2022-01-13 12:24:20|45487.3|45467.3|45488.5|45468.5|45488.5|45468.5|45486|45466|3
1642076670000|2022-01-13 12:24:30|45487.3|45467.3|45488.5|45468.5|45488.5|45468.5|45487.3|45467.3|0
1642076680000|2022-01-13 12:24:40|45491|45471|45493.5|45473.5|45493.5|45473.5|45491|45471|5
1642076690000|2022-01-13 12:24:50|45496|45476|45483.5|45463.5|45496|45476|45483.5|45463.5|6
1642076700000|2022-01-13 12:25:00|45484.8|45464.8|45486|45466|45486|45466|45483.5|45463.5|14
1642076710000|2022-01-13 12:25:10|45488.5|45468.5|45493.5|45473.5|45493.5|45473.5|45488.5|45468.5|10
1642076720000|2022-01-13 12:25:20|45494.8|45474.8|45496|45476|45496|45476|45494.8|45474.8|4
1642076730000|2022-01-13 12:25:30|45498.5|45478.5|45494.8|45474.8|45498.5|45478.5|45494.8|45474.8|15
1642076740000|2022-01-13 12:25:40|45496|45476|45493.5|45473.5|45496|45476|45493.5|45473.5|4
1642076750000|2022-01-13 12:25:50|45491|45471|45491|45471|45491|45471|45488.5|45468.5|5
1642076760000|2022-01-13 12:26:00|45493.5|45473.5|45488.5|45468.5|45493.5|45473.5|45488.5|45468.5|4
1642076770000|2022-01-13 12:26:10|45487.3|45467.3|45488.5|45468.5|45488.5|45468.5|45487.3|45467.3|8
1642076780000|2022-01-13 12:26:20|||||||||1
1642076790000|2022-01-13 12:26:30|||||||||7
1642076810000|2022-01-13 12:26:50|45491|45471|45493.5|45473.5|45493.5|45473.5|45491|45471|5
1642076820000|2022-01-13 12:27:00|45494.8|45474.8|45496|45476|45499.8|45479.8|45494.8|45474.8|18
1642076830000|2022-01-13 12:27:10|45497.3|45477.3|45497.3|45477.3|45498.5|45478.5|45493.5|45473.5|8
1642076840000|2022-01-13 12:27:20|45498.5|45478.5|45494.8|45474.8|45498.5|45478.5|45493.5|45473.5|2
1642076850000|2022-01-13 12:27:30|45496|45476|45499.8|45479.8|45499.8|45479.8|45494.8|45474.8|5
1642076860000|2022-01-13 12:27:40|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|3
1642076870000|2022-01-13 12:27:50|45504.8|45484.8|45508.5|45488.5|45512.3|45492.3|45501|45481|20
1642076880000|2022-01-13 12:28:00|45509.8|45489.8|45513.5|45493.5|45513.5|45493.5|45509.8|45489.8|13
1642076890000|2022-01-13 12:28:10|45509.8|45489.8|45497.2|45477.2|45509.8|45489.8|45497.2|45477.2|40
1642076900000|2022-01-13 12:28:20|||||||||3
1642076910000|2022-01-13 12:28:30|45496|45476|45493.5|45473.5|45496|45476|45488.5|45468.5|8
1642076930000|2022-01-13 12:28:50|45494.7|45474.7|45499.7|45479.7|45499.7|45479.7|45494.7|45474.7|7
1642076940000|2022-01-13 12:29:00|45501|45481|45507.2|45487.2|45507.3|45487.3|45501|45481|8
1642076950000|2022-01-13 12:29:10|45506|45486|45506|45486|45507.2|45487.2|45506|45486|3
1642076960000|2022-01-13 12:29:20|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|7
1642076980000|2022-01-13 12:29:40|45506|45486|45507.2|45487.2|45508.5|45488.5|45506|45486|8
1642076990000|2022-01-13 12:29:50|45511|45491|45512.2|45492.2|45512.2|45492.2|45507.2|45487.2|5
1642077000000|2022-01-13 12:30:00|45511|45491|45516|45496|45516|45496|45511|45491|14
1642077020000|2022-01-13 12:30:20|||||||||4
1642077030000|2022-01-13 12:30:30|||||||||5
1642077040000|2022-01-13 12:30:40|45517.2|45497.2|45518.5|45498.5|45518.5|45498.5|45516|45496|8
1642077050000|2022-01-13 12:30:50|45521|45501|45519.8|45499.8|45521|45501|45517.3|45497.3|6
1642077060000|2022-01-13 12:31:00|45518.5|45498.5|45513.5|45493.5|45518.5|45498.5|45513.5|45493.5|19
1642077070000|2022-01-13 12:31:10|45511|45491|45516|45496|45516|45496|45509.7|45489.7|15
1642077080000|2022-01-13 12:31:20|45521|45501|45523.5|45503.5|45523.5|45503.5|45521|45501|11
1642077090000|2022-01-13 12:31:30|45522.2|45502.2|45532.2|45512.2|45536|45516|45522.2|45502.2|14
1642077100000|2022-01-13 12:31:40|45534.7|45514.7|45528.5|45508.5|45534.7|45514.7|45524.7|45504.7|24
1642077110000|2022-01-13 12:31:50|45526|45506|45531|45511|45531|45511|45526|45506|13
1642077120000|2022-01-13 12:32:00|45523.5|45503.5|45518.5|45498.5|45523.5|45503.5|45501|45481|21
1642077130000|2022-01-13 12:32:10|45521|45501|45542.2|45522.2|45542.2|45522.2|45521|45501|12
1642077140000|2022-01-13 12:32:20|45543.5|45523.5|45539.7|45519.7|45543.5|45523.5|45536|45516|17
1642077150000|2022-01-13 12:32:30|45541|45521|45542.2|45522.2|45542.2|45522.2|45541|45521|17
1642077160000|2022-01-13 12:32:40|45543.5|45523.5|45546|45526|45546|45526|45543.5|45523.5|2
1642077170000|2022-01-13 12:32:50|||||||||1
1642077180000|2022-01-13 12:33:00|45542.2|45522.2|45536|45516|45543.5|45523.5|45536|45516|21
1642077190000|2022-01-13 12:33:10|45537.2|45517.2|45537.2|45517.2|45543.5|45523.5|45536|45516|6
1642077200000|2022-01-13 12:33:20|45536|45516|45536|45516|45536|45516|45533.5|45513.5|9
1642077210000|2022-01-13 12:33:30|45534.7|45514.7|45537.2|45517.2|45537.2|45517.2|45534.7|45514.7|1
1642077220000|2022-01-13 12:33:40|45536|45516|45539.7|45519.7|45541|45521|45536|45516|4
1642077230000|2022-01-13 12:33:50|45541|45521|45543.5|45523.5|45543.5|45523.5|45541|45521|1
1642077240000|2022-01-13 12:34:00|45541|45521|45526|45506|45541|45521|45526|45506|26
1642077250000|2022-01-13 12:34:10|45522.2|45502.2|45521|45501|45526|45506|45517.3|45497.3|30
1642077260000|2022-01-13 12:34:20|45517.3|45497.3|45496|45476|45519.7|45499.7|45496|45476|45
1642077270000|2022-01-13 12:34:30|45498.5|45478.5|45501|45481|45508.5|45488.5|45496|45476|39
1642077280000|2022-01-13 12:34:40|45502.2|45482.2|45498.5|45478.5|45508.5|45488.5|45497.2|45477.2|27
1642077290000|2022-01-13 12:34:50|45501|45481|45511|45491|45513.5|45493.5|45501|45481|25
1642077300000|2022-01-13 12:35:00|45509.7|45489.7|45526|45506|45526|45506|45508.5|45488.5|43
1642077310000|2022-01-13 12:35:10|45528.5|45508.5|45517.2|45497.2|45531|45511|45513.5|45493.5|49
1642077320000|2022-01-13 12:35:20|45518.5|45498.5|45514.7|45494.7|45526|45506|45509.8|45489.8|47
1642077330000|2022-01-13 12:35:30|45516|45496|45512.3|45492.3|45521|45501|45509.7|45489.7|13
1642077340000|2022-01-13 12:35:40|45516|45496|45523.5|45503.5|45523.5|45503.5|45516|45496|12
1642077350000|2022-01-13 12:35:50|45516|45496|45534.7|45514.7|45534.7|45514.7|45516|45496|27
1642077360000|2022-01-13 12:36:00|45532.2|45512.2|45542.2|45522.2|45542.2|45522.2|45532.2|45512.2|34
1642077370000|2022-01-13 12:36:10|45541|45521|45543.5|45523.5|45549.8|45529.8|45539.7|45519.7|22
1642077380000|2022-01-13 12:36:20|45544.7|45524.7|45538.5|45518.5|45544.7|45524.7|45538.5|45518.5|8
1642077390000|2022-01-13 12:36:30|45537.2|45517.2|45533.5|45513.5|45537.2|45517.2|45532.2|45512.2|8
1642077400000|2022-01-13 12:36:40|45534.7|45514.7|45528.5|45508.5|45534.7|45514.7|45528.5|45508.5|13
1642077410000|2022-01-13 12:36:50|45527.2|45507.2|45529.7|45509.7|45529.7|45509.7|45527.2|45507.2|15
1642077420000|2022-01-13 12:37:00|45524.7|45504.7|45526|45506|45526|45506|45524.7|45504.7|4
1642077430000|2022-01-13 12:37:10|45523.5|45503.5|45527.2|45507.2|45527.2|45507.2|45523.5|45503.5|3
1642077440000|2022-01-13 12:37:20|45524.7|45504.7|45526|45506|45526|45506|45524.7|45504.7|2
1642077450000|2022-01-13 12:37:30|45524.7|45504.7|45519.7|45499.7|45524.7|45504.7|45519.7|45499.7|14
1642077460000|2022-01-13 12:37:40|45507.2|45487.2|45504.7|45484.7|45507.2|45487.2|45504.7|45484.7|14
1642077470000|2022-01-13 12:37:50|45506|45486|45514.7|45494.7|45514.7|45494.7|45506|45486|9
1642077480000|2022-01-13 12:38:00|||||||||2
1642077490000|2022-01-13 12:38:10|45516|45496|45519.7|45499.7|45519.7|45499.7|45516|45496|3
1642077500000|2022-01-13 12:38:20|45522.2|45502.2|45523.5|45503.5|45523.5|45503.5|45522.2|45502.2|2
1642077510000|2022-01-13 12:38:30|45526|45506|45533.5|45513.5|45533.5|45513.5|45526|45506|8
1642077520000|2022-01-13 12:38:40|45534.7|45514.7|45537.3|45517.3|45537.3|45517.3|45534.7|45514.7|3
1642077530000|2022-01-13 12:38:50|45539.7|45519.7|45542.2|45522.2|45542.2|45522.2|45539.7|45519.7|5
1642077540000|2022-01-13 12:39:00|45543.5|45523.5|45539.7|45519.7|45543.5|45523.5|45537.2|45517.2|19
1642077550000|2022-01-13 12:39:10|45522.2|45502.2|45522.2|45502.2|45522.2|45502.2|45522.2|45502.2|7
1642077560000|2022-01-13 12:39:20|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|45523.5|45503.5|2
1642077570000|2022-01-13 12:39:30|45527.2|45507.2|45527.2|45507.2|45527.2|45507.2|45527.2|45507.2|1
1642077580000|2022-01-13 12:39:40|45526|45506|45529.7|45509.7|45529.7|45509.7|45524.7|45504.7|17
1642077590000|2022-01-13 12:39:50|45531|45511|45531|45511|45531|45511|45531|45511|3
1642077600000|2022-01-13 12:40:00|45532.2|45512.2|45536|45516|45536|45516|45531|45511|8
1642077610000|2022-01-13 12:40:10|45538.4|45518.4|45542.2|45522.2|45542.2|45522.2|45538.4|45518.4|7
1642077620000|2022-01-13 12:40:20|45543.5|45523.5|45554.7|45534.7|45558.5|45538.5|45543.5|45523.5|27
1642077630000|2022-01-13 12:40:30|45549.7|45529.7|45553.5|45533.5|45554.7|45534.7|45549.7|45529.7|17
1642077640000|2022-01-13 12:40:40|45551|45531|45551|45531|45554.7|45534.7|45551|45531|8
1642077650000|2022-01-13 12:40:50|45552.2|45532.2|45554.7|45534.7|45554.7|45534.7|45552.2|45532.2|0
1642077660000|2022-01-13 12:41:00|45556|45536|45583.5|45563.5|45583.5|45563.5|45556|45536|56
1642077670000|2022-01-13 12:41:10|45584.7|45564.7|45582.2|45562.2|45588.5|45568.5|45582.2|45562.2|74
1642077680000|2022-01-13 12:41:20|45583.5|45563.5|45588.5|45568.5|45591|45571|45582.2|45562.2|26
1642077690000|2022-01-13 12:41:30|45593.5|45573.5|45603.5|45583.5|45606|45586|45593.5|45573.5|45
1642077700000|2022-01-13 12:41:40|45604.7|45584.7|45594.7|45574.7|45604.7|45584.7|45594.7|45574.7|18
1642077710000|2022-01-13 12:41:50|45596|45576|45592.2|45572.2|45596|45576|45583.5|45563.5|28
1642077720000|2022-01-13 12:42:00|45591|45571|45594.7|45574.7|45601|45581|45591|45571|56
1642077730000|2022-01-13 12:42:10|45597.2|45577.2|45598.5|45578.5|45601|45581|45597.2|45577.2|7
1642077740000|2022-01-13 12:42:20|45599.7|45579.7|45602.2|45582.2|45602.2|45582.2|45599.7|45579.7|27
1642077750000|2022-01-13 12:42:30|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|45599.7|45579.7|9
1642077760000|2022-01-13 12:42:40|45601|45581|45601|45581|45601|45581|45601|45581|11
1642077770000|2022-01-13 12:42:50|||||||||3
1642077780000|2022-01-13 12:43:00|45598.5|45578.5|45591|45571|45598.5|45578.5|45591|45571|45
1642077790000|2022-01-13 12:43:10|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|45587.3|45567.3|9
1642077800000|2022-01-13 12:43:20|45586|45566|45584.8|45564.8|45586|45566|45583.5|45563.5|2
1642077810000|2022-01-13 12:43:30|45583.5|45563.5|45582.3|45562.3|45583.5|45563.5|45582.3|45562.3|0
1642077830000|2022-01-13 12:43:50|45583.5|45563.5|45583.5|45563.5|45583.5|45563.5|45583.5|45563.5|4
1642077840000|2022-01-13 12:44:00|45582.3|45562.3|45581|45561|45582.3|45562.3|45581|45561|4
1642077850000|2022-01-13 12:44:10|45576|45556|45576|45556|45576|45556|45576|45556|4
1642077860000|2022-01-13 12:44:20|45572.3|45552.3|45573.5|45553.5|45573.5|45553.5|45572.3|45552.3|3
1642077870000|2022-01-13 12:44:30|45574.7|45554.7|45578.5|45558.5|45578.5|45558.5|45574.7|45554.7|3
1642077880000|2022-01-13 12:44:40|45579.7|45559.7|45593.5|45573.5|45593.5|45573.5|45579.7|45559.7|13
1642077890000|2022-01-13 12:44:50|45591|45571|45591|45571|45594.7|45574.7|45591|45571|7
1642077900000|2022-01-13 12:45:00|45596|45576|45596|45576|45596|45576|45596|45576|5
1642077910000|2022-01-13 12:45:10|||||||||6
1642077920000|2022-01-13 12:45:20|45601|45581|45601|45581|45601|45581|45601|45581|3
1642077930000|2022-01-13 12:45:30|45602.3|45582.3|45612.2|45592.2|45612.2|45592.2|45602.3|45582.3|15
1642077940000|2022-01-13 12:45:40|45611|45591|45606|45586|45611|45591|45606|45586|23
1642077950000|2022-01-13 12:45:50|45607.3|45587.3|45609.8|45589.8|45609.8|45589.8|45606|45586|8
1642077960000|2022-01-13 12:46:00|45606|45586|45601|45581|45606|45586|45601|45581|18
1642077970000|2022-01-13 12:46:10|45597.2|45577.2|45597.2|45577.2|45597.2|45577.2|45597.2|45577.2|2
1642077980000|2022-01-13 12:46:20|||||||||1
1642077990000|2022-01-13 12:46:30|45596|45576|45594.8|45574.8|45596|45576|45594.8|45574.8|4
1642078000000|2022-01-13 12:46:40|||||||||1
1642078010000|2022-01-13 12:46:50|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|3
1642078020000|2022-01-13 12:47:00|45591|45571|45591|45571|45591|45571|45591|45571|5
1642078030000|2022-01-13 12:47:10|||||||||1
1642078050000|2022-01-13 12:47:30|||||||||1
1642078060000|2022-01-13 12:47:40|45589.7|45569.7|45587.2|45567.2|45589.7|45569.7|45587.2|45567.2|8
1642078070000|2022-01-13 12:47:50|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|0
1642078080000|2022-01-13 12:48:00|45587.2|45567.2|45586|45566|45587.2|45567.2|45586|45566|5
1642078090000|2022-01-13 12:48:10|45591|45571|45586|45566|45591|45571|45586|45566|2
1642078100000|2022-01-13 12:48:20|||||||||5
1642078110000|2022-01-13 12:48:30|45587.2|45567.2|45583.5|45563.5|45587.2|45567.2|45583.5|45563.5|8
1642078120000|2022-01-13 12:48:40|45586|45566|45586|45566|45586|45566|45586|45566|0
1642078130000|2022-01-13 12:48:50|||||||||4
1642078140000|2022-01-13 12:49:00|45584.8|45564.8|45587.2|45567.2|45587.2|45567.2|45577.3|45557.3|26
1642078150000|2022-01-13 12:49:10|45586|45566|45586|45566|45586|45566|45586|45566|8
1642078160000|2022-01-13 12:49:20|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|6
1642078170000|2022-01-13 12:49:30|||||||||1
1642078180000|2022-01-13 12:49:40|||||||||2
1642078190000|2022-01-13 12:49:50|||||||||2
1642078200000|2022-01-13 12:50:00|45584.8|45564.8|45581|45561|45586|45566|45581|45561|8
1642078210000|2022-01-13 12:50:10|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|4
1642078220000|2022-01-13 12:50:20|||||||||9
1642078230000|2022-01-13 12:50:30|45581|45561|45581|45561|45581|45561|45581|45561|7
1642078240000|2022-01-13 12:50:40|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|45578.5|45558.5|7
1642078250000|2022-01-13 12:50:50|45579.7|45559.7|45579.7|45559.7|45581|45561|45579.7|45559.7|3
1642078260000|2022-01-13 12:51:00|45577.2|45557.2|45576|45556|45581|45561|45576|45556|9
1642078270000|2022-01-13 12:51:10|||||||||3
1642078280000|2022-01-13 12:51:20|45571|45551|45571|45551|45571|45551|45568.5|45548.5|2
1642078290000|2022-01-13 12:51:30|45568.5|45548.5|45568.5|45548.5|45569.8|45549.8|45568.5|45548.5|22
1642078300000|2022-01-13 12:51:40|45571|45551|45574.8|45554.8|45574.8|45554.8|45571|45551|12
1642078310000|2022-01-13 12:51:50|||||||||5
1642078320000|2022-01-13 12:52:00|45572.3|45552.3|45571|45551|45572.3|45552.3|45569.7|45549.7|51
1642078330000|2022-01-13 12:52:10|45573.5|45553.5|45571|45551|45578.5|45558.5|45571|45551|18
1642078340000|2022-01-13 12:52:20|45569.8|45549.8|45571|45551|45572.3|45552.3|45568.5|45548.5|6
1642078350000|2022-01-13 12:52:30|45568.5|45548.5|45571|45551|45571|45551|45568.5|45548.5|2
1642078360000|2022-01-13 12:52:40|45569.8|45549.8|45578.5|45558.5|45578.5|45558.5|45563.5|45543.5|13
1642078370000|2022-01-13 12:52:50|||||||||1
1642078380000|2022-01-13 12:53:00|45584.8|45564.8|45573.5|45553.5|45584.8|45564.8|45571|45551|11
1642078390000|2022-01-13 12:53:10|45572.3|45552.3|45571|45551|45572.3|45552.3|45571|45551|5
1642078400000|2022-01-13 12:53:20|45569.8|45549.8|45567.3|45547.3|45569.8|45549.8|45567.3|45547.3|4
1642078410000|2022-01-13 12:53:30|45566|45546|45566|45546|45566|45546|45566|45546|1
1642078420000|2022-01-13 12:53:40|45563.5|45543.5|45563.5|45543.5|45563.5|45543.5|45559.8|45539.8|16
1642078430000|2022-01-13 12:53:50|45564.8|45544.8|45572.3|45552.3|45574.8|45554.8|45564.8|45544.8|14
1642078440000|2022-01-13 12:54:00|45571|45551|45569.8|45549.8|45573.5|45553.5|45569.8|45549.8|8
1642078460000|2022-01-13 12:54:20|45568.5|45548.5|45568.5|45548.5|45568.5|45548.5|45568.5|45548.5|3
1642078470000|2022-01-13 12:54:30|45577.3|45557.3|45578.5|45558.5|45581|45561|45577.3|45557.3|7
1642078480000|2022-01-13 12:54:40|45579.8|45559.8|45581|45561|45581|45561|45578.5|45558.5|6
1642078490000|2022-01-13 12:54:50|45578.5|45558.5|45583.5|45563.5|45583.5|45563.5|45578.5|45558.5|3
1642078500000|2022-01-13 12:55:00|45584.8|45564.8|45584.8|45564.8|45584.8|45564.8|45583.5|45563.5|11
1642078510000|2022-01-13 12:55:10|45583.5|45563.5|45584.8|45564.8|45587.3|45567.3|45583.5|45563.5|11
1642078520000|2022-01-13 12:55:20|45583.5|45563.5|45578.5|45558.5|45583.5|45563.5|45578.5|45558.5|6
1642078530000|2022-01-13 12:55:30|45577.3|45557.3|45579.8|45559.8|45579.8|45559.8|45576.1|45556.1|7
1642078540000|2022-01-13 12:55:40|45578.5|45558.5|45576|45556|45578.5|45558.5|45576|45556|5
1642078560000|2022-01-13 12:56:00|45574.8|45554.8|45582.3|45562.3|45582.3|45562.3|45574.8|45554.8|10
1642078570000|2022-01-13 12:56:10|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|45579.8|45559.8|6
1642078580000|2022-01-13 12:56:20|45576|45556|45578.5|45558.5|45578.5|45558.5|45576|45556|2
1642078590000|2022-01-13 12:56:30|||||||||2
1642078600000|2022-01-13 12:56:40|45579.8|45559.8|45578.5|45558.5|45581|45561|45578.5|45558.5|1
1642078610000|2022-01-13 12:56:50|45579.8|45559.8|45576|45556|45581|45561|45576|45556|1
1642078620000|2022-01-13 12:57:00|45574.8|45554.8|45571|45551|45574.8|45554.8|45568.5|45548.5|4
1642078630000|2022-01-13 12:57:10|45568.5|45548.5|45568.5|45548.5|45571|45551|45568.5|45548.5|1
1642078640000|2022-01-13 12:57:20|45571|45551|45561|45541|45571|45551|45561|45541|8
1642078660000|2022-01-13 12:57:40|45568.5|45548.5|45569.8|45549.8|45569.8|45549.8|45568.5|45548.5|7
1642078670000|2022-01-13 12:57:50|45568.5|45548.5|45571|45551|45573.5|45553.5|45568.5|45548.5|8
1642078680000|2022-01-13 12:58:00|45569.8|45549.8|45566|45546|45569.8|45549.8|45561|45541|4
1642078690000|2022-01-13 12:58:10|45568.5|45548.5|45569.8|45549.8|45569.8|45549.8|45568.5|45548.5|3
1642078700000|2022-01-13 12:58:20|45571|45551|45573.5|45553.5|45573.5|45553.5|45571|45551|1
1642078710000|2022-01-13 12:58:30|45572.3|45552.3|45573.5|45553.5|45573.5|45553.5|45569.8|45549.8|15
1642078720000|2022-01-13 12:58:40|45572.3|45552.3|45577.3|45557.3|45577.3|45557.3|45568.5|45548.5|2
1642078730000|2022-01-13 12:58:50|45576|45556|45576|45556|45581|45561|45576|45556|2
1642078740000|2022-01-13 12:59:00|45574.8|45554.8|45586|45566|45588.5|45568.5|45566|45546|24
1642078750000|2022-01-13 12:59:10|45588.5|45568.5|45596|45576|45597.3|45577.3|45588.5|45568.5|13
1642078760000|2022-01-13 12:59:20|45597.3|45577.3|45591|45571|45601|45581|45591|45571|11
1642078770000|2022-01-13 12:59:30|45594.7|45574.7|45598.5|45578.5|45598.5|45578.5|45593.5|45573.5|4
1642078780000|2022-01-13 12:59:40|45599.7|45579.7|45602.3|45582.3|45603.5|45583.5|45599.7|45579.7|16
1642078790000|2022-01-13 12:59:50|45601|45581|45602.3|45582.3|45604.8|45584.8|45596|45576|12
1642078800000|2022-01-13 13:00:00|45601|45581|45571|45551|45603.5|45583.5|45548.5|45528.5|82
1642078810000|2022-01-13 13:00:10|45568.5|45548.5|45601|45581|45601|45581|45566|45546|33
1642078820000|2022-01-13 13:00:20|45598.5|45578.5|45607.2|45587.2|45607.2|45587.2|45593.5|45573.5|35
1642078830000|2022-01-13 13:00:30|45608.5|45588.5|45607.2|45587.2|45608.5|45588.5|45599.7|45579.7|23
1642078840000|2022-01-13 13:00:40|45608.5|45588.5|45607.2|45587.2|45609.7|45589.7|45585.9|45565.9|45
1642078850000|2022-01-13 13:00:50|45608.5|45588.5|45604.7|45584.7|45616|45596|45602.2|45582.2|17
1642078860000|2022-01-13 13:01:00|45603.5|45583.5|45624.7|45604.7|45629.7|45609.7|45603.5|45583.5|59
1642078870000|2022-01-13 13:01:10|45623.5|45603.5|45613.5|45593.5|45626|45606|45613.5|45593.5|16
1642078880000|2022-01-13 13:01:20|45611|45591|45597.2|45577.2|45613.5|45593.5|45596|45576|23
1642078890000|2022-01-13 13:01:30|45598.5|45578.5|45598.5|45578.5|45598.5|45578.5|45593.5|45573.5|7
1642078900000|2022-01-13 13:01:40|45596|45576|45608.5|45588.5|45608.5|45588.5|45594.7|45574.7|9
1642078910000|2022-01-13 13:01:50|45604.7|45584.7|45613.5|45593.5|45613.5|45593.5|45603.5|45583.5|5
1642078920000|2022-01-13 13:02:00|45611|45591|45626|45606|45633.5|45613.5|45611|45591|33
1642078930000|2022-01-13 13:02:10|45624.7|45604.7|45586|45566|45624.7|45604.7|45586|45566|43
1642078940000|2022-01-13 13:02:20|45581|45561|45571|45551|45583.5|45563.5|45571|45551|12
1642078950000|2022-01-13 13:02:30|45576|45556|45568.5|45548.5|45576|45556|45568.5|45548.5|8
1642078960000|2022-01-13 13:02:40|45566|45546|45554.7|45534.7|45566|45546|45554.7|45534.7|16
1642078970000|2022-01-13 13:02:50|45553.5|45533.5|45554.7|45534.7|45556|45536|45549.7|45529.7|30
1642078980000|2022-01-13 13:03:00|45556|45536|45571|45551|45577.2|45557.2|45556|45536|20
1642078990000|2022-01-13 13:03:10|45572.2|45552.2|45573.5|45553.5|45578.5|45558.5|45571|45551|7
1642079000000|2022-01-13 13:03:20|45572.2|45552.2|45553.5|45533.5|45572.2|45552.2|45553.5|45533.5|18
1642079010000|2022-01-13 13:03:30|45556|45536|45556|45536|45561|45541|45549.7|45529.7|17
1642079020000|2022-01-13 13:03:40|45558.5|45538.5|45552.2|45532.2|45561|45541|45552.2|45532.2|10
1642079030000|2022-01-13 13:03:50|45556|45536|45552.2|45532.2|45556|45536|45552.2|45532.2|4
1642079040000|2022-01-13 13:04:00|45548.5|45528.5|45526|45506|45548.5|45528.5|45526|45506|27
1642079050000|2022-01-13 13:04:10|45528.5|45508.5|45519.7|45499.7|45528.5|45508.5|45518.5|45498.5|41
1642079060000|2022-01-13 13:04:20|45518.5|45498.5|45525.9|45505.9|45525.9|45505.9|45517.2|45497.2|11
1642079070000|2022-01-13 13:04:30|45523.4|45503.4|45529.7|45509.7|45529.7|45509.7|45518.4|45498.4|8
1642079080000|2022-01-13 13:04:40|45530.9|45510.9|45540.9|45520.9|45543.4|45523.4|45530.9|45510.9|6
1642079090000|2022-01-13 13:04:50|45539.7|45519.7|45535.9|45515.9|45547.2|45527.2|45534.7|45514.7|5
1642079100000|2022-01-13 13:05:00|45537.2|45517.2|45528.4|45508.4|45537.2|45517.2|45528.4|45508.4|19
1642079110000|2022-01-13 13:05:10|45523.5|45503.5|45523.5|45503.5|45526|45506|45523.5|45503.5|29
1642079120000|2022-01-13 13:05:20|45524.7|45504.7|45536|45516|45536|45516|45523.5|45503.5|8
1642079130000|2022-01-13 13:05:30|45537.2|45517.2|45533.5|45513.5|45537.2|45517.2|45533.5|45513.5|5
1642079140000|2022-01-13 13:05:40|45532.2|45512.2|45528.5|45508.5|45532.2|45512.2|45528.5|45508.5|3
1642079150000|2022-01-13 13:05:50|45531|45511|45541|45521|45541|45521|45531|45511|2
1642079160000|2022-01-13 13:06:00|45546|45526|45535.9|45515.9|45553.5|45533.5|45532.2|45512.2|13
1642079170000|2022-01-13 13:06:10|45537.2|45517.2|45525.9|45505.9|45538.4|45518.4|45525.9|45505.9|13
1642079180000|2022-01-13 13:06:20|45523.4|45503.4|45505.9|45485.9|45523.4|45503.4|45505.9|45485.9|17
1642079190000|2022-01-13 13:06:30|45507.2|45487.2|45509.7|45489.7|45514.7|45494.7|45507.2|45487.2|10
1642079200000|2022-01-13 13:06:40|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45505.9|45485.9|3
1642079210000|2022-01-13 13:06:50|45512.2|45492.2|45525.9|45505.9|45525.9|45505.9|45512.2|45492.2|12
1642079220000|2022-01-13 13:07:00|45528.4|45508.4|45522.2|45502.2|45528.4|45508.4|45517.2|45497.2|7
1642079230000|2022-01-13 13:07:10|45523.4|45503.4|45524.7|45504.7|45524.7|45504.7|45520.9|45500.9|4
1642079240000|2022-01-13 13:07:20|45525.9|45505.9|45535.9|45515.9|45535.9|45515.9|45525.9|45505.9|5
1642079250000|2022-01-13 13:07:30|45533.4|45513.4|45532.2|45512.2|45537.2|45517.2|45527.2|45507.2|22
1642079260000|2022-01-13 13:07:40|45533.4|45513.4|45523.4|45503.4|45533.4|45513.4|45523.4|45503.4|4
1642079270000|2022-01-13 13:07:50|45525.9|45505.9|45538.4|45518.4|45538.4|45518.4|45525.9|45505.9|8
1642079280000|2022-01-13 13:08:00|45540.9|45520.9|45553.4|45533.4|45553.4|45533.4|45540.9|45520.9|18
1642079290000|2022-01-13 13:08:10|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45555.9|45535.9|20
1642079300000|2022-01-13 13:08:20|45553.4|45533.4|45558.4|45538.4|45558.4|45538.4|45553.4|45533.4|24
1642079310000|2022-01-13 13:08:30|45562.2|45542.2|45570.9|45550.9|45572.2|45552.2|45558.4|45538.4|20
1642079320000|2022-01-13 13:08:40|45573.4|45553.4|45589.7|45569.7|45590.9|45570.9|45573.4|45553.4|31
1642079330000|2022-01-13 13:08:50|45588.4|45568.4|45588.4|45568.4|45597.2|45577.2|45588.4|45568.4|16
1642079340000|2022-01-13 13:09:00|45589.7|45569.7|45578.4|45558.4|45590.9|45570.9|45573.4|45553.4|22
1642079350000|2022-01-13 13:09:10|45580.9|45560.9|45603.4|45583.4|45603.4|45583.4|45580.9|45560.9|28
1642079360000|2022-01-13 13:09:20|45605.9|45585.9|45607.2|45587.2|45607.2|45587.2|45605.9|45585.9|7
1642079370000|2022-01-13 13:09:30|45609.7|45589.7|45620.9|45600.9|45620.9|45600.9|45609.7|45589.7|16
1642079380000|2022-01-13 13:09:40|45617.2|45597.2|45618.4|45598.4|45620.9|45600.9|45615.9|45595.9|7
1642079390000|2022-01-13 13:09:50|45620.9|45600.9|45614.7|45594.7|45624.7|45604.7|45614.7|45594.7|32
1642079400000|2022-01-13 13:10:00|45613.4|45593.4|45578.4|45558.4|45613.4|45593.4|45574.7|45554.7|33
1642079410000|2022-01-13 13:10:10|45583.4|45563.4|45588.4|45568.4|45593.4|45573.4|45583.4|45563.4|10
1642079420000|2022-01-13 13:10:20|45587.2|45567.2|45575.9|45555.9|45587.2|45567.2|45575.9|45555.9|3
1642079430000|2022-01-13 13:10:30|45574.7|45554.7|45573.4|45553.4|45574.7|45554.7|45570.9|45550.9|5
1642079440000|2022-01-13 13:10:40|45582.2|45562.2|45598.4|45578.4|45598.4|45578.4|45582.2|45562.2|17
1642079450000|2022-01-13 13:10:50|45602.2|45582.2|45608.4|45588.4|45608.4|45588.4|45602.2|45582.2|4
1642079460000|2022-01-13 13:11:00|45607.2|45587.2|45605.9|45585.9|45609.7|45589.7|45604.7|45584.7|12
1642079470000|2022-01-13 13:11:10|45610.9|45590.9|45618.4|45598.4|45618.4|45598.4|45604.7|45584.7|6
1642079480000|2022-01-13 13:11:20|45617.2|45597.2|45609.7|45589.7|45617.2|45597.2|45609.7|45589.7|8
1642079490000|2022-01-13 13:11:30|45610.9|45590.9|45623.4|45603.4|45623.4|45603.4|45610.9|45590.9|6
1642079500000|2022-01-13 13:11:40|45627.2|45607.2|45627.2|45607.2|45628.4|45608.4|45618.4|45598.4|16
1642079510000|2022-01-13 13:11:50|45628.4|45608.4|45632.2|45612.2|45632.2|45612.2|45623.4|45603.4|14
1642079520000|2022-01-13 13:12:00|45633.4|45613.4|45622.2|45602.2|45635.9|45615.9|45622.2|45602.2|5
1642079530000|2022-01-13 13:12:10|45623.4|45603.4|45615.9|45595.9|45623.4|45603.4|45615.9|45595.9|6
1642079540000|2022-01-13 13:12:20|45612.2|45592.2|45605.9|45585.9|45612.2|45592.2|45605.9|45585.9|22
1642079550000|2022-01-13 13:12:30|45607.2|45587.2|45615.9|45595.9|45615.9|45595.9|45607.2|45587.2|4
1642079560000|2022-01-13 13:12:40|45613.4|45593.4|45608.4|45588.4|45613.4|45593.4|45607.2|45587.2|12
1642079570000|2022-01-13 13:12:50|45610.9|45590.9|45615.9|45595.9|45615.9|45595.9|45607.2|45587.2|5
1642079580000|2022-01-13 13:13:00|45613.4|45593.4|45608.4|45588.4|45613.4|45593.4|45607.2|45587.2|6
1642079590000|2022-01-13 13:13:10|45607.2|45587.2|45615.9|45595.9|45615.9|45595.9|45607.2|45587.2|6
1642079600000|2022-01-13 13:13:20|45617.2|45597.2|45628.4|45608.4|45628.4|45608.4|45617.2|45597.2|11
1642079610000|2022-01-13 13:13:30|45630.9|45610.9|45630.9|45610.9|45630.9|45610.9|45630.9|45610.9|3
1642079620000|2022-01-13 13:13:40|||||||||13
1642079630000|2022-01-13 13:13:50|45629.7|45609.7|45624.7|45604.7|45629.7|45609.7|45624.7|45604.7|4
1642079640000|2022-01-13 13:14:00|45625.9|45605.9|45613.4|45593.4|45625.9|45605.9|45613.4|45593.4|9
1642079650000|2022-01-13 13:14:10|45615.9|45595.9|45613.4|45593.4|45615.9|45595.9|45613.4|45593.4|6
1642079660000|2022-01-13 13:14:20|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|45610.9|45590.9|1
1642079670000|2022-01-13 13:14:30|45613.4|45593.4|45615.9|45595.9|45615.9|45595.9|45610.9|45590.9|9
1642079680000|2022-01-13 13:14:40|45617.2|45597.2|45618.4|45598.4|45618.4|45598.4|45617.2|45597.2|3
1642079690000|2022-01-13 13:14:50|45615.9|45595.9|45600.9|45580.9|45615.9|45595.9|45600.9|45580.9|4
1642079700000|2022-01-13 13:15:00|45599.7|45579.7|45572.2|45552.2|45599.7|45579.7|45572.2|45552.2|18
1642079710000|2022-01-13 13:15:10|45569.7|45549.7|45565.9|45545.9|45573.4|45553.4|45563.4|45543.4|10
1642079720000|2022-01-13 13:15:20|45568.4|45548.4|45553.4|45533.4|45568.4|45548.4|45553.4|45533.4|8
1642079730000|2022-01-13 13:15:30|45552.2|45532.2|45555.9|45535.9|45558.4|45538.4|45548.4|45528.4|11
1642079740000|2022-01-13 13:15:40|45550.9|45530.9|45550.9|45530.9|45553.4|45533.4|45537.2|45517.2|14
1642079750000|2022-01-13 13:15:50|45553.4|45533.4|45559.7|45539.7|45565.9|45545.9|45553.4|45533.4|15
1642079760000|2022-01-13 13:16:00|45557.2|45537.2|45552.2|45532.2|45558.4|45538.4|45545.9|45525.9|16
1642079770000|2022-01-13 13:16:10|45554.6|45534.6|45564.7|45544.7|45564.7|45544.7|45554.6|45534.6|5
1642079780000|2022-01-13 13:16:20|45565.9|45545.9|45573.4|45553.4|45573.4|45553.4|45565.9|45545.9|6
1642079790000|2022-01-13 13:16:30|45574.7|45554.7|45580.9|45560.9|45580.9|45560.9|45574.7|45554.7|11
1642079800000|2022-01-13 13:16:40|45582.2|45562.2|45577.2|45557.2|45589.7|45569.7|45577.2|45557.2|5
1642079810000|2022-01-13 13:16:50|45578.4|45558.4|45588.4|45568.4|45590.9|45570.9|45578.4|45558.4|5
1642079820000|2022-01-13 13:17:00|45585.9|45565.9|45590.9|45570.9|45590.9|45570.9|45585.9|45565.9|11
1642079830000|2022-01-13 13:17:10|45592.2|45572.2|45595.9|45575.9|45598.4|45578.4|45585.9|45565.9|9
1642079840000|2022-01-13 13:17:20|45597.2|45577.2|45600.9|45580.9|45602.2|45582.2|45597.2|45577.2|8
1642079850000|2022-01-13 13:17:30|45594.7|45574.7|45593.4|45573.4|45594.7|45574.7|45588.4|45568.4|7
1642079860000|2022-01-13 13:17:40|45595.9|45575.9|45603.4|45583.4|45603.4|45583.4|45595.9|45575.9|13
1642079870000|2022-01-13 13:17:50|45605.9|45585.9|45605.9|45585.9|45608.4|45588.4|45600.9|45580.9|5
1642079880000|2022-01-13 13:18:00|45607.2|45587.2|45613.4|45593.4|45613.4|45593.4|45607.2|45587.2|3
1642079890000|2022-01-13 13:18:10|45614.7|45594.7|45623.4|45603.4|45623.4|45603.4|45614.7|45594.7|8
1642079900000|2022-01-13 13:18:20|45622.2|45602.2|45620.9|45600.9|45625.9|45605.9|45620.9|45600.9|5
1642079910000|2022-01-13 13:18:30|45615.9|45595.9|45610.9|45590.9|45615.9|45595.9|45610.9|45590.9|10
1642079920000|2022-01-13 13:18:40|45609.7|45589.7|45609.7|45589.7|45609.7|45589.7|45609.7|45589.7|0
1642079930000|2022-01-13 13:18:50|45608.4|45588.4|45610.9|45590.9|45610.9|45590.9|45608.4|45588.4|3
1642079940000|2022-01-13 13:19:00|45613.4|45593.4|45610.9|45590.9|45613.4|45593.4|45607.2|45587.2|13
1642079950000|2022-01-13 13:19:10|||||||||3
1642079960000|2022-01-13 13:19:20|45613.4|45593.4|45608.5|45588.5|45615.9|45595.9|45608.5|45588.5|10
1642079970000|2022-01-13 13:19:30|45607.2|45587.2|45606|45586|45607.2|45587.2|45606|45586|4
1642079980000|2022-01-13 13:19:40|45609.7|45589.7|45606|45586|45609.7|45589.7|45606|45586|3
1642079990000|2022-01-13 13:19:50|45604.7|45584.7|45606|45586|45607.2|45587.2|45604.7|45584.7|2
1642080000000|2022-01-13 13:20:00|45607.2|45587.2|45608.4|45588.4|45608.4|45588.4|45595.9|45575.9|30
1642080010000|2022-01-13 13:20:10|45609.7|45589.7|45614.7|45594.7|45614.7|45594.7|45609.7|45589.7|4
1642080020000|2022-01-13 13:20:20|45615.9|45595.9|45615.9|45595.9|45617.2|45597.2|45609.7|45589.7|24
1642080030000|2022-01-13 13:20:30|45618.4|45598.4|45617.2|45597.2|45618.4|45598.4|45615.9|45595.9|4
1642080040000|2022-01-13 13:20:40|45618.4|45598.4|45613.4|45593.4|45620.9|45600.9|45613.4|45593.4|2
1642080050000|2022-01-13 13:20:50|45612.2|45592.2|45610.9|45590.9|45612.2|45592.2|45610.9|45590.9|1
1642080060000|2022-01-13 13:21:00|45615.9|45595.9|45623.4|45603.4|45628.4|45608.4|45615.9|45595.9|13
1642080070000|2022-01-13 13:21:10|45624.7|45604.7|45618.4|45598.4|45625.9|45605.9|45618.4|45598.4|8
1642080080000|2022-01-13 13:21:20|45613.4|45593.4|45608.4|45588.4|45615.9|45595.9|45608.4|45588.4|8
1642080090000|2022-01-13 13:21:30|45607.2|45587.2|45603.4|45583.4|45607.2|45587.2|45603.4|45583.4|4
1642080100000|2022-01-13 13:21:40|45602.2|45582.2|45590.9|45570.9|45602.2|45582.2|45590.9|45570.9|8
1642080110000|2022-01-13 13:21:50|45593.4|45573.4|45600.9|45580.9|45600.9|45580.9|45592.2|45572.2|7
1642080120000|2022-01-13 13:22:00|45599.7|45579.7|45593.4|45573.4|45599.7|45579.7|45593.4|45573.4|3
1642080130000|2022-01-13 13:22:10|45595.9|45575.9|45593.4|45573.4|45595.9|45575.9|45592.2|45572.2|8
1642080140000|2022-01-13 13:22:20|45592.2|45572.2|45575.9|45555.9|45595.9|45575.9|45575.9|45555.9|32
1642080150000|2022-01-13 13:22:30|45578.4|45558.4|45590.9|45570.9|45593.4|45573.4|45575.9|45555.9|22
1642080160000|2022-01-13 13:22:40|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|45588.4|45568.4|0
1642080170000|2022-01-13 13:22:50|45583.4|45563.4|45584.7|45564.7|45585.9|45565.9|45583.4|45563.4|3
1642080180000|2022-01-13 13:23:00|45583.4|45563.4|45564.7|45544.7|45583.4|45563.4|45564.7|45544.7|6
1642080190000|2022-01-13 13:23:10|45565.9|45545.9|45563.4|45543.4|45570.9|45550.9|45558.4|45538.4|50
1642080200000|2022-01-13 13:23:20|45560.9|45540.9|45567.2|45547.2|45567.2|45547.2|45560.9|45540.9|24
1642080210000|2022-01-13 13:23:30|45568.4|45548.4|45567.2|45547.2|45569.7|45549.7|45567.2|45547.2|3
1642080220000|2022-01-13 13:23:40|45560.9|45540.9|45558.4|45538.4|45560.9|45540.9|45554.7|45534.7|16
1642080230000|2022-01-13 13:23:50|45557.2|45537.2|45553.4|45533.4|45557.2|45537.2|45553.4|45533.4|10
1642080240000|2022-01-13 13:24:00|45554.7|45534.7|45562.2|45542.2|45562.2|45542.2|45553.4|45533.4|69
1642080250000|2022-01-13 13:24:10|45564.7|45544.7|45583.4|45563.4|45585.9|45565.9|45564.7|45544.7|49
1642080260000|2022-01-13 13:24:20|45589.7|45569.7|45590.9|45570.9|45590.9|45570.9|45589.7|45569.7|4
1642080270000|2022-01-13 13:24:30|45588.4|45568.4|45593.4|45573.4|45593.4|45573.4|45583.4|45563.4|11
1642080280000|2022-01-13 13:24:40|45592.2|45572.2|45593.4|45573.4|45593.4|45573.4|45592.2|45572.2|9
1642080290000|2022-01-13 13:24:50|45592.2|45572.2|45595.9|45575.9|45597.2|45577.2|45592.2|45572.2|2
1642080300000|2022-01-13 13:25:00|45600.9|45580.9|45592.2|45572.2|45600.9|45580.9|45592.2|45572.2|5
1642080310000|2022-01-13 13:25:10|45590.9|45570.9|45595.9|45575.9|45595.9|45575.9|45588.4|45568.4|5
1642080320000|2022-01-13 13:25:20|45599.7|45579.7|45595.9|45575.9|45599.7|45579.7|45595.9|45575.9|6
1642080330000|2022-01-13 13:25:30|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|9
1642080340000|2022-01-13 13:25:40|45589.7|45569.7|45590.9|45570.9|45590.9|45570.9|45588.4|45568.4|3
1642080350000|2022-01-13 13:25:50|45593.4|45573.4|45595.9|45575.9|45595.9|45575.9|45593.4|45573.4|6
1642080360000|2022-01-13 13:26:00|45594.7|45574.7|45598.4|45578.4|45598.4|45578.4|45594.7|45574.7|6
1642080370000|2022-01-13 13:26:10|45600.9|45580.9|45608.4|45588.4|45608.4|45588.4|45600.9|45580.9|7
1642080380000|2022-01-13 13:26:20|45614.6|45594.6|45615.9|45595.9|45615.9|45595.9|45614.6|45594.6|12
1642080390000|2022-01-13 13:26:30|45613.4|45593.4|45610.9|45590.9|45613.4|45593.4|45610.9|45590.9|7
1642080400000|2022-01-13 13:26:40|45605.9|45585.9|45604.7|45584.7|45605.9|45585.9|45604.7|45584.7|10
1642080410000|2022-01-13 13:26:50|45604.6|45584.6|45610.9|45590.9|45612.2|45592.2|45604.6|45584.6|2
1642080420000|2022-01-13 13:27:00|45612.2|45592.2|45615.9|45595.9|45615.9|45595.9|45610.9|45590.9|4
1642080430000|2022-01-13 13:27:10|45620.9|45600.9|45625.9|45605.9|45625.9|45605.9|45620.9|45600.9|11
1642080440000|2022-01-13 13:27:20|45624.7|45604.7|45625.9|45605.9|45628.4|45608.4|45623.4|45603.4|17
1642080460000|2022-01-13 13:27:40|45623.4|45603.4|45623.4|45603.4|45624.6|45604.6|45622.2|45602.2|4
1642080470000|2022-01-13 13:27:50|45625.9|45605.9|45627.2|45607.2|45627.2|45607.2|45625.9|45605.9|1
1642080480000|2022-01-13 13:28:00|45628.4|45608.4|45625.9|45605.9|45628.4|45608.4|45625.9|45605.9|3
1642080490000|2022-01-13 13:28:10|||||||||7
1642080500000|2022-01-13 13:28:20|45620.9|45600.9|45608.4|45588.4|45620.9|45600.9|45608.4|45588.4|11
1642080510000|2022-01-13 13:28:30|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|2
1642080520000|2022-01-13 13:28:40|45604.6|45584.6|45600.9|45580.9|45605.9|45585.9|45600.9|45580.9|5
1642080530000|2022-01-13 13:28:50|45597.2|45577.2|45588.4|45568.4|45597.2|45577.2|45588.4|45568.4|11
1642080540000|2022-01-13 13:29:00|||||||||2
1642080550000|2022-01-13 13:29:10|45587.1|45567.1|45588.4|45568.4|45588.4|45568.4|45587.1|45567.1|4
1642080560000|2022-01-13 13:29:20|45589.6|45569.6|45590.9|45570.9|45590.9|45570.9|45589.6|45569.6|0
1642080570000|2022-01-13 13:29:30|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|45593.4|45573.4|0
1642080580000|2022-01-13 13:29:40|45595.9|45575.9|45598.4|45578.4|45598.4|45578.4|45595.9|45575.9|6
1642080590000|2022-01-13 13:29:50|45599.6|45579.6|45595.9|45575.9|45599.6|45579.6|45595.9|45575.9|5
1642080600000|2022-01-13 13:30:00|45593.4|45573.4|45604.6|45584.6|45604.6|45584.6|45592.2|45572.2|5
1642080610000|2022-01-13 13:30:10|45605.9|45585.9|45622.2|45602.2|45627.2|45607.2|45605.9|45585.9|16
1642080620000|2022-01-13 13:30:20|45619.7|45599.7|45623.4|45603.4|45623.4|45603.4|45618.4|45598.4|1
1642080630000|2022-01-13 13:30:30|45624.6|45604.6|45634.6|45614.6|45635.9|45615.9|45624.6|45604.6|14
1642080640000|2022-01-13 13:30:40|45632.1|45612.1|45625.9|45605.9|45633.4|45613.4|45625.9|45605.9|11
1642080650000|2022-01-13 13:30:50|45628.4|45608.4|45618.4|45598.4|45630.9|45610.9|45615.9|45595.9|16
1642080660000|2022-01-13 13:31:00|45619.7|45599.7|45619.7|45599.7|45620.9|45600.9|45619.7|45599.7|8
1642080670000|2022-01-13 13:31:10|45618.4|45598.4|45627.2|45607.2|45627.2|45607.2|45618.4|45598.4|1
1642080680000|2022-01-13 13:31:20|45624.7|45604.7|45609.6|45589.6|45624.7|45604.7|45609.6|45589.6|9
1642080690000|2022-01-13 13:31:30|45610.9|45590.9|45608.4|45588.4|45610.9|45590.9|45608.4|45588.4|6
1642080700000|2022-01-13 13:31:40|45605.9|45585.9|45605.9|45585.9|45605.9|45585.9|45603.4|45583.4|4
1642080710000|2022-01-13 13:31:50|45607.2|45587.2|45613.4|45593.4|45614.6|45594.6|45607.2|45587.2|6
1642080720000|2022-01-13 13:32:00|45612.2|45592.2|45603.4|45583.4|45612.2|45592.2|45600.9|45580.9|3
1642080730000|2022-01-13 13:32:10|45602.2|45582.2|45602.2|45582.2|45607.2|45587.2|45600.9|45580.9|2
1642080740000|2022-01-13 13:32:20|45603.4|45583.4|45608.4|45588.4|45610.9|45590.9|45603.4|45583.4|5
1642080750000|2022-01-13 13:32:30|45609.7|45589.7|45608.4|45588.4|45609.7|45589.7|45605.9|45585.9|5
1642080760000|2022-01-13 13:32:40|45609.7|45589.7|45613.4|45593.4|45613.4|45593.4|45605.9|45585.9|5
1642080770000|2022-01-13 13:32:50|45612.2|45592.2|45602.1|45582.1|45612.2|45592.2|45598.4|45578.4|11
1642080780000|2022-01-13 13:33:00|45600.9|45580.9|45600.9|45580.9|45600.9|45580.9|45595.9|45575.9|3
1642080790000|2022-01-13 13:33:10|45598.4|45578.4|45593.4|45573.4|45598.4|45578.4|45593.4|45573.4|2
1642080800000|2022-01-13 13:33:20|45594.6|45574.6|45613.4|45593.4|45613.4|45593.4|45594.6|45574.6|17
1642080810000|2022-01-13 13:33:30|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|0
1642080820000|2022-01-13 13:33:40|45608.4|45588.4|45608.4|45588.4|45618.4|45598.4|45603.4|45583.4|14
1642080830000|2022-01-13 13:33:50|45610.9|45590.9|45615.9|45595.9|45615.9|45595.9|45610.9|45590.9|1
1642080840000|2022-01-13 13:34:00|45614.7|45594.7|45628.4|45608.4|45629.7|45609.7|45613.4|45593.4|21
1642080850000|2022-01-13 13:34:10|45629.6|45609.6|45634.7|45614.7|45635.9|45615.9|45629.6|45609.6|12
1642080860000|2022-01-13 13:34:20|45632.2|45612.2|45634.7|45614.7|45634.7|45614.7|45632.2|45612.2|1
1642080870000|2022-01-13 13:34:30|45632.2|45612.2|45625.9|45605.9|45632.2|45612.2|45625.9|45605.9|7
1642080880000|2022-01-13 13:34:40|45627.1|45607.1|45623.4|45603.4|45628.4|45608.4|45623.4|45603.4|8
1642080890000|2022-01-13 13:34:50|45628.4|45608.4|45633.4|45613.4|45633.4|45613.4|45628.4|45608.4|5
1642080900000|2022-01-13 13:35:00|45635.9|45615.9|45637.1|45617.1|45637.1|45617.1|45633.4|45613.4|10
1642080910000|2022-01-13 13:35:10|45640.9|45620.9|45652.1|45632.1|45652.1|45632.1|45640.9|45620.9|24
1642080920000|2022-01-13 13:35:20|45650.9|45630.9|45663.4|45643.4|45663.4|45643.4|45650.9|45630.9|25
1642080930000|2022-01-13 13:35:30|45664.7|45644.7|45653.4|45633.4|45665.9|45645.9|45653.4|45633.4|30
1642080940000|2022-01-13 13:35:40|45655.9|45635.9|45655.9|45635.9|45658.4|45638.4|45655.9|45635.9|0
1642080950000|2022-01-13 13:35:50|45654.7|45634.7|45657.1|45637.1|45657.1|45637.1|45650.9|45630.9|13
1642080960000|2022-01-13 13:36:00|45655.9|45635.9|45648.4|45628.4|45658.4|45638.4|45648.4|45628.4|15
1642080970000|2022-01-13 13:36:10|45649.7|45629.7|45645.9|45625.9|45655.9|45635.9|45645.9|45625.9|16
1642080980000|2022-01-13 13:36:20|45647.1|45627.1|45645.9|45625.9|45648.4|45628.4|45645.9|45625.9|2
1642080990000|2022-01-13 13:36:30|45644.7|45624.7|45643.4|45623.4|45645.9|45625.9|45643.4|45623.4|2
1642081000000|2022-01-13 13:36:40|45635.9|45615.9|45638.4|45618.4|45639.7|45619.7|45634.6|45614.6|9
1642081010000|2022-01-13 13:36:50|45639.7|45619.7|45650.9|45630.9|45650.9|45630.9|45638.4|45618.4|2
1642081020000|2022-01-13 13:37:00|45653.4|45633.4|45650.9|45630.9|45658.4|45638.4|45634.6|45614.6|9
1642081030000|2022-01-13 13:37:10|45649.6|45629.6|45657.1|45637.1|45663.4|45643.4|45649.6|45629.6|41
1642081040000|2022-01-13 13:37:20|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|4
1642081050000|2022-01-13 13:37:30|45657.2|45637.2|45665.9|45645.9|45668.4|45648.4|45657.1|45637.1|6
1642081060000|2022-01-13 13:37:40|45668.4|45648.4|45670.9|45650.9|45670.9|45650.9|45667.2|45647.2|10
1642081070000|2022-01-13 13:37:50|45673.4|45653.4|45675.9|45655.9|45675.9|45655.9|45670.9|45650.9|8
1642081080000|2022-01-13 13:38:00|45677.1|45657.1|45685.9|45665.9|45688.4|45668.4|45673.4|45653.4|57
1642081090000|2022-01-13 13:38:10|45683.4|45663.4|45685.9|45665.9|45685.9|45665.9|45683.4|45663.4|14
1642081100000|2022-01-13 13:38:20|45680.9|45660.9|45677.1|45657.1|45685.9|45665.9|45674.6|45654.6|14
1642081110000|2022-01-13 13:38:30|45678.4|45658.4|45673.4|45653.4|45678.4|45658.4|45673.4|45653.4|7
1642081120000|2022-01-13 13:38:40|45672.2|45652.2|45675.9|45655.9|45675.9|45655.9|45672.2|45652.2|0
1642081130000|2022-01-13 13:38:50|45678.4|45658.4|45680.9|45660.9|45680.9|45660.9|45678.4|45658.4|13
1642081140000|2022-01-13 13:39:00|45683.4|45663.4|45688.4|45668.4|45688.4|45668.4|45683.4|45663.4|13
1642081150000|2022-01-13 13:39:10|45692.1|45672.1|45702.1|45682.1|45705.9|45685.9|45692.1|45672.1|27
1642081160000|2022-01-13 13:39:20|45698.4|45678.4|45695.9|45675.9|45698.4|45678.4|45695.9|45675.9|7
1642081170000|2022-01-13 13:39:30|45692.2|45672.2|45667.2|45647.2|45692.2|45672.2|45667.2|45647.2|15
1642081180000|2022-01-13 13:39:40|45668.4|45648.4|45683.4|45663.4|45683.4|45663.4|45665.9|45645.9|6
1642081190000|2022-01-13 13:39:50|45680.9|45660.9|45683.4|45663.4|45683.4|45663.4|45678.4|45658.4|5
1642081200000|2022-01-13 13:40:00|45680.9|45660.9|45673.4|45653.4|45683.4|45663.4|45673.4|45653.4|12
1642081210000|2022-01-13 13:40:10|45674.6|45654.6|45658.4|45638.4|45675.9|45655.9|45658.4|45638.4|12
1642081220000|2022-01-13 13:40:20|45660.9|45640.9|45648.4|45628.4|45660.9|45640.9|45645.9|45625.9|9
1642081230000|2022-01-13 13:40:30|45645.9|45625.9|45648.4|45628.4|45648.4|45628.4|45642.2|45622.2|7
1642081240000|2022-01-13 13:40:40|45665.9|45645.9|45657.2|45637.2|45665.9|45645.9|45657.2|45637.2|8
1642081250000|2022-01-13 13:40:50|45658.4|45638.4|45653.4|45633.4|45658.4|45638.4|45653.4|45633.4|4
1642081260000|2022-01-13 13:41:00|45652.2|45632.2|45647.2|45627.2|45652.2|45632.2|45647.2|45627.2|2
1642081270000|2022-01-13 13:41:10|45648.4|45628.4|45638.4|45618.4|45648.4|45628.4|45638.4|45618.4|4
1642081280000|2022-01-13 13:41:20|45637.2|45617.2|45630.9|45610.9|45637.2|45617.2|45630.9|45610.9|103
1642081290000|2022-01-13 13:41:30|45632.2|45612.2|45630.9|45610.9|45635.9|45615.9|45628.4|45608.4|5
1642081300000|2022-01-13 13:41:40|45632.2|45612.2|45635.9|45615.9|45635.9|45615.9|45630.9|45610.9|0
1642081310000|2022-01-13 13:41:50|45632.2|45612.2|45630.9|45610.9|45632.2|45612.2|45630.9|45610.9|7
1642081320000|2022-01-13 13:42:00|45628.5|45608.5|45622.2|45602.2|45628.5|45608.5|45618.4|45598.4|19
1642081330000|2022-01-13 13:42:10|45620.9|45600.9|45628.4|45608.4|45638.4|45618.4|45619.7|45599.7|15
1642081340000|2022-01-13 13:42:20|45623.4|45603.4|45610.9|45590.9|45623.4|45603.4|45609.7|45589.7|9
1642081350000|2022-01-13 13:42:30|45607.2|45587.2|45595.9|45575.9|45608.4|45588.4|45595.9|45575.9|13
1642081360000|2022-01-13 13:42:40|45594.6|45574.6|45595.9|45575.9|45595.9|45575.9|45594.6|45574.6|4
1642081370000|2022-01-13 13:42:50|45597.1|45577.1|45602.1|45582.1|45602.1|45582.1|45597.1|45577.1|1
1642081380000|2022-01-13 13:43:00|45603.4|45583.4|45595.9|45575.9|45607.1|45587.1|45593.4|45573.4|20
1642081390000|2022-01-13 13:43:10|45597.1|45577.1|45598.4|45578.4|45599.6|45579.6|45595.9|45575.9|6
1642081400000|2022-01-13 13:43:20|45595.9|45575.9|45595.9|45575.9|45600.9|45580.9|45595.9|45575.9|5
1642081410000|2022-01-13 13:43:30|45588.4|45568.4|45585.9|45565.9|45588.4|45568.4|45585.9|45565.9|1
1642081420000|2022-01-13 13:43:40|45569.6|45549.6|45557.1|45537.1|45569.6|45549.6|45554.7|45534.7|12
1642081430000|2022-01-13 13:43:50|45558.4|45538.4|45560.9|45540.9|45560.9|45540.9|45553.4|45533.4|11
1642081440000|2022-01-13 13:44:00|45559.7|45539.7|45545.9|45525.9|45559.7|45539.7|45545.9|45525.9|9
1642081450000|2022-01-13 13:44:10|45542.2|45522.2|45530.9|45510.9|45544.6|45524.6|45530.9|45510.9|12
1642081460000|2022-01-13 13:44:20|45528.4|45508.4|45515.9|45495.9|45528.4|45508.4|45508.4|45488.4|40
1642081470000|2022-01-13 13:44:30|45520.9|45500.9|45518.4|45498.4|45523.4|45503.4|45510.9|45490.9|28
1642081480000|2022-01-13 13:44:40|45517.2|45497.2|45515.9|45495.9|45518.4|45498.4|45515.9|45495.9|11
1642081490000|2022-01-13 13:44:50|45513.4|45493.4|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|4
1642081500000|2022-01-13 13:45:00|45512.1|45492.1|45505.9|45485.9|45518.4|45498.4|45503.4|45483.4|29
1642081510000|2022-01-13 13:45:10|45504.7|45484.7|45520.9|45500.9|45522.1|45502.1|45504.7|45484.7|14
1642081520000|2022-01-13 13:45:20|45518.4|45498.4|45524.6|45504.6|45524.6|45504.6|45518.4|45498.4|8
1642081530000|2022-01-13 13:45:30|45525.9|45505.9|45530.9|45510.9|45533.4|45513.4|45525.9|45505.9|4
1642081540000|2022-01-13 13:45:40|45525.9|45505.9|45515.9|45495.9|45525.9|45505.9|45515.9|45495.9|12
1642081550000|2022-01-13 13:45:50|||||||||1
1642081560000|2022-01-13 13:46:00|45518.4|45498.4|45518.4|45498.4|45518.4|45498.4|45510.9|45490.9|20
1642081570000|2022-01-13 13:46:10|45529.6|45509.6|45543.4|45523.4|45543.4|45523.4|45529.6|45509.6|9
1642081580000|2022-01-13 13:46:20|45544.6|45524.6|45518.4|45498.4|45545.9|45525.9|45518.4|45498.4|24
1642081590000|2022-01-13 13:46:30|45520.9|45500.9|45520.9|45500.9|45525.9|45505.9|45518.4|45498.4|69
1642081600000|2022-01-13 13:46:40|45522.1|45502.1|45517.1|45497.1|45525.9|45505.9|45517.1|45497.1|8
1642081610000|2022-01-13 13:46:50|45518.4|45498.4|45514.6|45494.6|45518.4|45498.4|45514.6|45494.6|7
1642081620000|2022-01-13 13:47:00|45515.9|45495.9|45520.9|45500.9|45525.9|45505.9|45515.9|45495.9|10
1642081630000|2022-01-13 13:47:10|45522.1|45502.1|45524.6|45504.6|45524.6|45504.6|45515.9|45495.9|8
1642081640000|2022-01-13 13:47:20|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45523.4|45503.4|4
1642081650000|2022-01-13 13:47:30|45527.1|45507.1|45530.9|45510.9|45530.9|45510.9|45527.1|45507.1|2
1642081660000|2022-01-13 13:47:40|45533.4|45513.4|45528.4|45508.4|45538.4|45518.4|45528.4|45508.4|8
1642081670000|2022-01-13 13:47:50|45527.1|45507.1|45523.4|45503.4|45527.1|45507.1|45520.9|45500.9|15
1642081680000|2022-01-13 13:48:00|45520.9|45500.9|45518.4|45498.4|45523.4|45503.4|45518.4|45498.4|8
1642081690000|2022-01-13 13:48:10|45510.9|45490.9|45483.4|45463.4|45510.9|45490.9|45483.4|45463.4|26
1642081700000|2022-01-13 13:48:20|45485.9|45465.9|45464.6|45444.6|45485.9|45465.9|45463.4|45443.4|24
1642081710000|2022-01-13 13:48:30|45463.4|45443.4|45475.9|45455.9|45475.9|45455.9|45463.4|45443.4|43
1642081720000|2022-01-13 13:48:40|45474.7|45454.7|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|10
1642081730000|2022-01-13 13:48:50|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|19
1642081740000|2022-01-13 13:49:00|||||||||15
1642081750000|2022-01-13 13:49:10|45488.4|45468.4|45498.4|45478.4|45498.4|45478.4|45488.4|45468.4|18
1642081760000|2022-01-13 13:49:20|45495.9|45475.9|45500.9|45480.9|45500.9|45480.9|45495.9|45475.9|1
1642081770000|2022-01-13 13:49:30|45497.1|45477.1|45503.4|45483.4|45508.4|45488.4|45497.1|45477.1|8
1642081780000|2022-01-13 13:49:40|45505.9|45485.9|45510.9|45490.9|45510.9|45490.9|45505.9|45485.9|2
1642081790000|2022-01-13 13:49:50|45505.9|45485.9|45508.4|45488.4|45508.4|45488.4|45505.9|45485.9|1
1642081800000|2022-01-13 13:50:00|45510.9|45490.9|45505.9|45485.9|45512.1|45492.1|45505.9|45485.9|18
1642081810000|2022-01-13 13:50:10|45508.4|45488.4|45503.4|45483.4|45508.4|45488.4|45500.9|45480.9|4
1642081820000|2022-01-13 13:50:20|45502.2|45482.2|45498.4|45478.4|45502.2|45482.2|45498.4|45478.4|7
1642081830000|2022-01-13 13:50:30|45495.9|45475.9|45502.2|45482.2|45502.2|45482.2|45490.9|45470.9|14
1642081840000|2022-01-13 13:50:40|45503.4|45483.4|45513.4|45493.4|45513.4|45493.4|45503.4|45483.4|5
1642081850000|2022-01-13 13:50:50|45510.9|45490.9|45505.9|45485.9|45510.9|45490.9|45504.6|45484.6|5
1642081860000|2022-01-13 13:51:00|45504.6|45484.6|45503.4|45483.4|45507.1|45487.1|45503.4|45483.4|4
1642081870000|2022-01-13 13:51:10|45502.1|45482.1|45505.9|45485.9|45505.9|45485.9|45502.1|45482.1|0
1642081880000|2022-01-13 13:51:20|45507.1|45487.1|45507.1|45487.1|45507.1|45487.1|45507.1|45487.1|7
1642081890000|2022-01-13 13:51:30|45508.4|45488.4|45518.4|45498.4|45519.7|45499.7|45508.4|45488.4|5
1642081900000|2022-01-13 13:51:40|45517.1|45497.1|45515.9|45495.9|45517.1|45497.1|45515.9|45495.9|2
1642081910000|2022-01-13 13:51:50|45513.4|45493.4|45490.9|45470.9|45513.4|45493.4|45490.9|45470.9|15
1642081920000|2022-01-13 13:52:00|45489.7|45469.7|45488.4|45468.4|45490.9|45470.9|45480.9|45460.9|8
1642081930000|2022-01-13 13:52:10|45490.9|45470.9|45468.4|45448.4|45490.9|45470.9|45460.9|45440.9|22
1642081940000|2022-01-13 13:52:20|45467.2|45447.2|45450.9|45430.9|45467.2|45447.2|45450.9|45430.9|24
1642081950000|2022-01-13 13:52:30|45449.7|45429.7|45453.4|45433.4|45454.7|45434.7|45443.4|45423.4|15
1642081960000|2022-01-13 13:52:40|45454.6|45434.6|45458.4|45438.4|45463.4|45443.4|45454.6|45434.6|6
1642081970000|2022-01-13 13:52:50|45459.6|45439.6|45463.4|45443.4|45463.4|45443.4|45459.6|45439.6|2
1642081980000|2022-01-13 13:53:00|45462.1|45442.1|45458.4|45438.4|45462.1|45442.1|45458.4|45438.4|3
1642081990000|2022-01-13 13:53:10|45459.6|45439.6|45458.4|45438.4|45463.4|45443.4|45458.4|45438.4|11
1642082000000|2022-01-13 13:53:20|45442.2|45422.2|45448.4|45428.4|45450.9|45430.9|45442.2|45422.2|18
1642082010000|2022-01-13 13:53:30|45450.9|45430.9|45445.9|45425.9|45453.4|45433.4|45445.9|45425.9|19
1642082020000|2022-01-13 13:53:40|45447.2|45427.2|45444.6|45424.6|45448.4|45428.4|45442.1|45422.1|10
1642082030000|2022-01-13 13:53:50|45445.9|45425.9|45448.4|45428.4|45448.4|45428.4|45434.7|45414.7|18
1642082040000|2022-01-13 13:54:00|45445.9|45425.9|45448.4|45428.4|45448.4|45428.4|45445.9|45425.9|13
1642082050000|2022-01-13 13:54:10|45450.9|45430.9|45455.9|45435.9|45455.9|45435.9|45450.9|45430.9|5
1642082060000|2022-01-13 13:54:20|45448.4|45428.4|45447.1|45427.1|45448.4|45428.4|45445.9|45425.9|6
1642082070000|2022-01-13 13:54:30|45445.9|45425.9|45443.4|45423.4|45448.4|45428.4|45443.4|45423.4|8
1642082080000|2022-01-13 13:54:40|45444.7|45424.7|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|1
1642082090000|2022-01-13 13:54:50|45439.7|45419.7|45438.4|45418.4|45439.7|45419.7|45438.4|45418.4|6
1642082100000|2022-01-13 13:55:00|45440.9|45420.9|45435.9|45415.9|45442.1|45422.1|45435.9|45415.9|10
1642082110000|2022-01-13 13:55:10|45437.2|45417.2|45429.7|45409.7|45440.9|45420.9|45429.7|45409.7|11
1642082120000|2022-01-13 13:55:20|45427.2|45407.2|45425.9|45405.9|45427.2|45407.2|45417.2|45397.2|10
1642082130000|2022-01-13 13:55:30|45417.2|45397.2|45435.9|45415.9|45435.9|45415.9|45415.9|45395.9|19
1642082140000|2022-01-13 13:55:40|45433.4|45413.4|45428.4|45408.4|45433.4|45413.4|45427.2|45407.2|7
1642082150000|2022-01-13 13:55:50|45425.9|45405.9|45430.9|45410.9|45430.9|45410.9|45425.9|45405.9|3
1642082160000|2022-01-13 13:56:00|45429.7|45409.7|45420.9|45400.9|45429.7|45409.7|45420.9|45400.9|7
1642082170000|2022-01-13 13:56:10|45418.4|45398.4|45402.2|45382.2|45418.4|45398.4|45400.9|45380.9|12
1642082180000|2022-01-13 13:56:20|45403.4|45383.4|45400.9|45380.9|45403.4|45383.4|45395.9|45375.9|17
1642082190000|2022-01-13 13:56:30|45405.9|45385.9|45412.2|45392.2|45413.4|45393.4|45404.7|45384.7|9
1642082200000|2022-01-13 13:56:40|45413.4|45393.4|45400.9|45380.9|45413.4|45393.4|45400.9|45380.9|5
1642082210000|2022-01-13 13:56:50|45399.7|45379.7|45388.4|45368.4|45400.9|45380.9|45385.9|45365.9|22
1642082220000|2022-01-13 13:57:00|45387.2|45367.2|45384.7|45364.7|45388.4|45368.4|45384.7|45364.7|29
1642082230000|2022-01-13 13:57:10|45383.4|45363.4|45388.4|45368.4|45388.4|45368.4|45383.4|45363.4|18
1642082240000|2022-01-13 13:57:20|45387.2|45367.2|45394.7|45374.7|45394.7|45374.7|45384.7|45364.7|38
1642082250000|2022-01-13 13:57:30|45395.9|45375.9|45392.2|45372.2|45395.9|45375.9|45390.9|45370.9|13
1642082260000|2022-01-13 13:57:40|45393.4|45373.4|45387.2|45367.2|45393.4|45373.4|45387.2|45367.2|12
1642082270000|2022-01-13 13:57:50|45386|45366|45348.4|45328.4|45386|45366|45345.9|45325.9|28
1642082280000|2022-01-13 13:58:00|45345.9|45325.9|45318.4|45298.4|45345.9|45325.9|45315.9|45295.9|23
1642082290000|2022-01-13 13:58:10|45314.7|45294.7|45319.7|45299.7|45322.2|45302.2|45313.4|45293.4|14
1642082300000|2022-01-13 13:58:20|45323.4|45303.4|45288.4|45268.4|45323.4|45303.4|45282.2|45262.2|26
1642082310000|2022-01-13 13:58:30|45290.9|45270.9|45308.4|45288.4|45308.4|45288.4|45290.9|45270.9|12
1642082320000|2022-01-13 13:58:40|45315.9|45295.9|45348.4|45328.4|45348.4|45328.4|45315.9|45295.9|10
1642082330000|2022-01-13 13:58:50|45353.4|45333.4|45350.9|45330.9|45354.7|45334.7|45350.9|45330.9|37
1642082340000|2022-01-13 13:59:00|45352.2|45332.2|45355.9|45335.9|45355.9|45335.9|45350.9|45330.9|10
1642082350000|2022-01-13 13:59:10|45362.2|45342.2|45368.4|45348.4|45370.9|45350.9|45362.2|45342.2|19
1642082360000|2022-01-13 13:59:20|45370.9|45350.9|45360.9|45340.9|45370.9|45350.9|45359.7|45339.7|12
1642082370000|2022-01-13 13:59:30|45359.7|45339.7|45349.7|45329.7|45360.9|45340.9|45349.7|45329.7|20
1642082380000|2022-01-13 13:59:40|45350.9|45330.9|45333.4|45313.4|45353.4|45333.4|45333.4|45313.4|17
1642082390000|2022-01-13 13:59:50|45330.9|45310.9|45332.2|45312.2|45332.2|45312.2|45320.9|45300.9|25
1642082400000|2022-01-13 14:00:00|45335.9|45315.9|45333.4|45313.4|45352.2|45332.2|45333.4|45313.4|16
1642082410000|2022-01-13 14:00:10|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45323.4|45303.4|9
1642082420000|2022-01-13 14:00:20|45335.9|45315.9|45350.9|45330.9|45355.9|45335.9|45335.9|45315.9|10
1642082430000|2022-01-13 14:00:30|45348.4|45328.4|45330.9|45310.9|45348.4|45328.4|45329.7|45309.7|8
1642082440000|2022-01-13 14:00:40|45331|45311|45315.9|45295.9|45331|45311|45315.9|45295.9|14
1642082450000|2022-01-13 14:00:50|45317.2|45297.2|45325.9|45305.9|45325.9|45305.9|45317.2|45297.2|9
1642082460000|2022-01-13 14:01:00|45324.7|45304.7|45298.4|45278.4|45328.4|45308.4|45298.4|45278.4|28
1642082470000|2022-01-13 14:01:10|45305.9|45285.9|45323.4|45303.4|45324.7|45304.7|45305.9|45285.9|12
1642082480000|2022-01-13 14:01:20|45325.9|45305.9|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|7
1642082490000|2022-01-13 14:01:30|45320.9|45300.9|45313.4|45293.4|45320.9|45300.9|45312.2|45292.2|7
1642082500000|2022-01-13 14:01:40|45294.7|45274.7|45248.4|45228.4|45294.7|45274.7|45248.4|45228.4|64
1642082510000|2022-01-13 14:01:50|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45245.9|45225.9|19
1642082520000|2022-01-13 14:02:00|45250.9|45230.9|45248.4|45228.4|45252.2|45232.2|45248.4|45228.4|18
1642082530000|2022-01-13 14:02:10|45253.4|45233.4|45245.9|45225.9|45258.4|45238.4|45245.9|45225.9|22
1642082540000|2022-01-13 14:02:20|45244.7|45224.7|45215.9|45195.9|45244.7|45224.7|45215.9|45195.9|62
1642082550000|2022-01-13 14:02:30|45204.7|45184.7|45220.9|45200.9|45223.4|45203.4|45203.4|45183.4|38
1642082560000|2022-01-13 14:02:40|45223.4|45203.4|45230.9|45210.9|45230.9|45210.9|45223.4|45203.4|13
1642082570000|2022-01-13 14:02:50|45227.2|45207.2|45226|45206|45227.2|45207.2|45216|45196|89
1642082580000|2022-01-13 14:03:00|45229.7|45209.7|45239.7|45219.7|45242.2|45222.2|45229.7|45209.7|17
1642082590000|2022-01-13 14:03:10|45242.2|45222.2|45238.5|45218.5|45258.5|45238.5|45238.5|45218.5|16
1642082600000|2022-01-13 14:03:20|45237.2|45217.2|45218.5|45198.5|45237.2|45217.2|45218.5|45198.5|11
1642082610000|2022-01-13 14:03:30|45217.2|45197.2|45210.9|45190.9|45217.2|45197.2|45193.5|45173.5|23
1642082620000|2022-01-13 14:03:40|45212.2|45192.2|45211|45191|45218.5|45198.5|45211|45191|19
1642082630000|2022-01-13 14:03:50|45213.5|45193.5|45228.5|45208.5|45228.5|45208.5|45213.5|45193.5|14
1642082640000|2022-01-13 14:04:00|45226|45206|45228.5|45208.5|45229.7|45209.7|45217.2|45197.2|12
1642082650000|2022-01-13 14:04:10|45229.7|45209.7|45229.7|45209.7|45231|45211|45229.7|45209.7|6
1642082660000|2022-01-13 14:04:20|45231|45211|45239.7|45219.7|45239.7|45219.7|45231|45211|13
1642082670000|2022-01-13 14:04:30|45242.2|45222.2|45257.2|45237.2|45257.2|45237.2|45242.2|45222.2|11
1642082680000|2022-01-13 14:04:40|45259.7|45239.7|45263.5|45243.5|45263.5|45243.5|45254.7|45234.7|13
1642082690000|2022-01-13 14:04:50|45264.7|45244.7|45271|45251|45271|45251|45261|45241|71
1642082700000|2022-01-13 14:05:00|45269.7|45249.7|45239.7|45219.7|45269.7|45249.7|45239.7|45219.7|31
1642082710000|2022-01-13 14:05:10|45241|45221|45258.5|45238.5|45258.5|45238.5|45241|45221|4
1642082720000|2022-01-13 14:05:20|45259.7|45239.7|45261|45241|45261|45241|45259.7|45239.7|12
1642082730000|2022-01-13 14:05:30|45259.7|45239.7|45276|45256|45276|45256|45258.5|45238.5|9
1642082740000|2022-01-13 14:05:40|45273.5|45253.5|45253.5|45233.5|45273.5|45253.5|45242.2|45222.2|17
1642082750000|2022-01-13 14:05:50|45257.2|45237.2|45266|45246|45266|45246|45257.2|45237.2|5
1642082760000|2022-01-13 14:06:00|45267.2|45247.2|45277.2|45257.2|45277.2|45257.2|45267.2|45247.2|4
1642082770000|2022-01-13 14:06:10|45278.4|45258.4|45288.5|45268.5|45288.5|45268.5|45278.4|45258.4|21
1642082780000|2022-01-13 14:06:20|45289.7|45269.7|45296|45276|45296|45276|45289.7|45269.7|13
1642082790000|2022-01-13 14:06:30|45297.2|45277.2|45322.2|45302.2|45322.2|45302.2|45297.2|45277.2|32
1642082800000|2022-01-13 14:06:40|45321|45301|45338.5|45318.5|45339.7|45319.7|45321|45301|29
1642082810000|2022-01-13 14:06:50|45339.7|45319.7|45356|45336|45358.5|45338.5|45339.7|45319.7|31
1642082820000|2022-01-13 14:07:00|45351|45331|45344.7|45324.7|45351|45331|45344.7|45324.7|17
1642082830000|2022-01-13 14:07:10|45342.2|45322.2|45338.5|45318.5|45342.2|45322.2|45333.5|45313.5|14
1642082840000|2022-01-13 14:07:20|45333.5|45313.5|45326|45306|45336|45316|45326|45306|15
1642082850000|2022-01-13 14:07:30|45323.5|45303.5|45313.5|45293.5|45323.5|45303.5|45309.7|45289.7|10
1642082860000|2022-01-13 14:07:40|45318.5|45298.5|45318.5|45298.5|45323.5|45303.5|45318.5|45298.5|11
1642082870000|2022-01-13 14:07:50|45317.2|45297.2|45301|45281|45317.2|45297.2|45301|45281|7
1642082880000|2022-01-13 14:08:00|45302.2|45282.2|45318.5|45298.5|45318.5|45298.5|45302.2|45282.2|13
1642082890000|2022-01-13 14:08:10|45319.7|45299.7|45323.5|45303.5|45323.5|45303.5|45319.7|45299.7|5
1642082900000|2022-01-13 14:08:20|45322.2|45302.2|45313.5|45293.5|45322.2|45302.2|45313.5|45293.5|5
1642082910000|2022-01-13 14:08:30|45312.2|45292.2|45313.5|45293.5|45313.5|45293.5|45303.5|45283.5|7
1642082920000|2022-01-13 14:08:40|45311|45291|45311|45291|45311|45291|45308.5|45288.5|7
1642082930000|2022-01-13 14:08:50|45312.2|45292.2|45318.5|45298.5|45318.5|45298.5|45312.2|45292.2|3
1642082940000|2022-01-13 14:09:00|45323.5|45303.5|45316|45296|45323.5|45303.5|45316|45296|9
1642082950000|2022-01-13 14:09:10|45318.5|45298.5|45314.7|45294.7|45318.5|45298.5|45314.7|45294.7|18
1642082960000|2022-01-13 14:09:20|45316|45296|45313.5|45293.5|45316|45296|45313.5|45293.5|10
1642082970000|2022-01-13 14:09:30|45312.2|45292.2|45312.2|45292.2|45312.2|45292.2|45302.2|45282.2|10
1642082980000|2022-01-13 14:09:40|45313.4|45293.4|45331|45311|45331|45311|45312.2|45292.2|7
1642082990000|2022-01-13 14:09:50|45338.5|45318.5|45336|45316|45343.5|45323.5|45336|45316|9
1642083000000|2022-01-13 14:10:00|45333.5|45313.5|45338.5|45318.5|45338.5|45318.5|45327.2|45307.2|7
1642083010000|2022-01-13 14:10:10|45341|45321|45354.7|45334.7|45354.7|45334.7|45341|45321|9
1642083020000|2022-01-13 14:10:20|45355.9|45335.9|45363.5|45343.5|45363.5|45343.5|45355.9|45335.9|20
1642083030000|2022-01-13 14:10:30|45366|45346|45358.5|45338.5|45366|45346|45358.5|45338.5|14
1642083040000|2022-01-13 14:10:40|45359.7|45339.7|45363.5|45343.5|45363.5|45343.5|45359.7|45339.7|3
1642083050000|2022-01-13 14:10:50|45366|45346|45359.7|45339.7|45366|45346|45358.4|45338.4|14
1642083060000|2022-01-13 14:11:00|45357.2|45337.2|45353.5|45333.5|45357.2|45337.2|45352.2|45332.2|5
1642083070000|2022-01-13 14:11:10|45351|45331|45351|45331|45353.5|45333.5|45351|45331|7
1642083080000|2022-01-13 14:11:20|45348.5|45328.5|45354.7|45334.7|45354.7|45334.7|45348.5|45328.5|7
1642083090000|2022-01-13 14:11:30|45361|45341|45371|45351|45373.5|45353.5|45361|45341|6
1642083100000|2022-01-13 14:11:40|45373.5|45353.5|45363.5|45343.5|45373.5|45353.5|45363.5|45343.5|9
1642083110000|2022-01-13 14:11:50|45364.7|45344.7|45373.5|45353.5|45373.5|45353.5|45363.4|45343.4|5
1642083120000|2022-01-13 14:12:00|45376|45356|45382.2|45362.2|45383.5|45363.5|45376|45356|14
1642083130000|2022-01-13 14:12:10|45383.5|45363.5|45373.5|45353.5|45391|45371|45373.5|45353.5|21
1642083140000|2022-01-13 14:12:20|45376|45356|45383.5|45363.5|45383.5|45363.5|45376|45356|6
1642083150000|2022-01-13 14:12:30|45386|45366|45393.5|45373.5|45393.5|45373.5|45386|45366|11
1642083160000|2022-01-13 14:12:40|45386|45366|45378.5|45358.5|45386|45366|45378.5|45358.5|5
1642083170000|2022-01-13 14:12:50|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|0
1642083180000|2022-01-13 14:13:00|45374.7|45354.7|45373.5|45353.5|45376|45356|45373.5|45353.5|5
1642083190000|2022-01-13 14:13:10|45376|45356|45368.5|45348.5|45379.7|45359.7|45366|45346|6
1642083200000|2022-01-13 14:13:20|45367.2|45347.2|45359.7|45339.7|45367.2|45347.2|45359.7|45339.7|4
1642083210000|2022-01-13 14:13:30|45358.5|45338.5|45351|45331|45358.5|45338.5|45351|45331|3
1642083220000|2022-01-13 14:13:40|45353.5|45333.5|45381|45361|45381|45361|45353.5|45333.5|38
1642083230000|2022-01-13 14:13:50|45379.7|45359.7|45378.5|45358.5|45379.7|45359.7|45378.5|45358.5|12
1642083240000|2022-01-13 14:14:00|45381|45361|45406|45386|45406|45386|45381|45361|10
1642083250000|2022-01-13 14:14:10|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45399.7|45379.7|5
1642083260000|2022-01-13 14:14:20|45401|45381|45398.5|45378.5|45401|45381|45398.5|45378.5|7
1642083270000|2022-01-13 14:14:30|45401|45381|45402.2|45382.2|45402.2|45382.2|45401|45381|3
1642083280000|2022-01-13 14:14:40|45403.5|45383.5|45406|45386|45411|45391|45403.5|45383.5|12
1642083290000|2022-01-13 14:14:50|||||||||4
1642083300000|2022-01-13 14:15:00|45404.7|45384.7|45398.5|45378.5|45404.7|45384.7|45398.5|45378.5|13
1642083310000|2022-01-13 14:15:10|45401|45381|45398.5|45378.5|45401|45381|45396|45376|6
1642083320000|2022-01-13 14:15:20|45397.2|45377.2|45397.2|45377.2|45398.5|45378.5|45396|45376|1
1642083330000|2022-01-13 14:15:30|45396|45376|45396|45376|45396|45376|45391|45371|7
1642083340000|2022-01-13 14:15:40|45401|45381|45410.9|45390.9|45410.9|45390.9|45401|45381|12
1642083350000|2022-01-13 14:15:50|45409.7|45389.7|45407.2|45387.2|45410.9|45390.9|45407.2|45387.2|3
1642083360000|2022-01-13 14:16:00|45406|45386|45408.5|45388.5|45414.7|45394.7|45406|45386|19
1642083370000|2022-01-13 14:16:10|45411|45391|45414.7|45394.7|45414.7|45394.7|45411|45391|7
1642083380000|2022-01-13 14:16:20|45411|45391|45406|45386|45412.2|45392.2|45406|45386|12
1642083390000|2022-01-13 14:16:30|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|6
1642083400000|2022-01-13 14:16:40|45402.2|45382.2|45396|45376|45402.2|45382.2|45396|45376|12
1642083410000|2022-01-13 14:16:50|45397.2|45377.2|45401|45381|45401|45381|45397.2|45377.2|3
1642083420000|2022-01-13 14:17:00|45403.5|45383.5|45410.9|45390.9|45410.9|45390.9|45403.5|45383.5|9
1642083430000|2022-01-13 14:17:10|45413.4|45393.4|45412.2|45392.2|45414.7|45394.7|45410.9|45390.9|15
1642083440000|2022-01-13 14:17:20|45413.5|45393.5|45413.5|45393.5|45414.7|45394.7|45411|45391|11
1642083450000|2022-01-13 14:17:30|45416|45396|45426|45406|45426|45406|45416|45396|11
1642083460000|2022-01-13 14:17:40|45427.2|45407.2|45431|45411|45431|45411|45427.2|45407.2|13
1642083470000|2022-01-13 14:17:50|45432.2|45412.2|45403.5|45383.5|45433.5|45413.5|45403.5|45383.5|18
1642083480000|2022-01-13 14:18:00|45396|45376|45371|45351|45396|45376|45366|45346|20
1642083490000|2022-01-13 14:18:10|45372.2|45352.2|45376|45356|45378.5|45358.5|45371|45351|10
1642083500000|2022-01-13 14:18:20|45373.5|45353.5|45373.5|45353.5|45378.5|45358.5|45373.5|45353.5|0
1642083510000|2022-01-13 14:18:30|45374.7|45354.7|45392.2|45372.2|45392.2|45372.2|45374.7|45354.7|4
1642083520000|2022-01-13 14:18:40|45394.7|45374.7|45391|45371|45394.7|45374.7|45391|45371|8
1642083530000|2022-01-13 14:18:50|45388.5|45368.5|45388.5|45368.5|45391|45371|45388.5|45368.5|8
1642083540000|2022-01-13 14:19:00|45386|45366|45366|45346|45386|45366|45366|45346|13
1642083550000|2022-01-13 14:19:10|45368.5|45348.5|45368.5|45348.5|45371|45351|45367.2|45347.2|13
1642083560000|2022-01-13 14:19:20|45366|45346|45367.2|45347.2|45367.2|45347.2|45366|45346|4
1642083570000|2022-01-13 14:19:30|45366|45346|45334.7|45314.7|45366|45346|45334.7|45314.7|20
1642083580000|2022-01-13 14:19:40|45336|45316|45344.7|45324.7|45344.7|45324.7|45336|45316|13
1642083590000|2022-01-13 14:19:50|45343.5|45323.5|45349.7|45329.7|45349.7|45329.7|45343.5|45323.5|2
1642083600000|2022-01-13 14:20:00|45348.5|45328.5|45368.5|45348.5|45368.5|45348.5|45348.5|45328.5|9
1642083610000|2022-01-13 14:20:10|45363.5|45343.5|45367.2|45347.2|45367.2|45347.2|45363.5|45343.5|9
1642083620000|2022-01-13 14:20:20|45368.5|45348.5|45382.2|45362.2|45382.2|45362.2|45368.5|45348.5|1
1642083630000|2022-01-13 14:20:30|45383.5|45363.5|45393.5|45373.5|45393.5|45373.5|45383.5|45363.5|4
1642083640000|2022-01-13 14:20:40|45392.2|45372.2|45389.7|45369.7|45392.2|45372.2|45388.5|45368.5|2
1642083650000|2022-01-13 14:20:50|45391|45371|45396|45376|45396|45376|45389.7|45369.7|9
1642083660000|2022-01-13 14:21:00|45398.5|45378.5|45386|45366|45398.5|45378.5|45386|45366|9
1642083670000|2022-01-13 14:21:10|45383.5|45363.5|45388.5|45368.5|45388.5|45368.5|45383.5|45363.5|17
1642083680000|2022-01-13 14:21:20|45392.2|45372.2|45399.7|45379.7|45399.7|45379.7|45392.2|45372.2|5
1642083690000|2022-01-13 14:21:30|45402.2|45382.2|45398.5|45378.5|45402.2|45382.2|45398.5|45378.5|5
1642083700000|2022-01-13 14:21:40|45397.2|45377.2|45393.5|45373.5|45397.2|45377.2|45389.7|45369.7|6
1642083710000|2022-01-13 14:21:50|45396|45376|45401|45381|45405.9|45385.9|45396|45376|9
1642083720000|2022-01-13 14:22:00|45399.7|45379.7|45378.5|45358.5|45399.7|45379.7|45378.5|45358.5|10
1642083730000|2022-01-13 14:22:10|45379.7|45359.7|45398.5|45378.5|45398.5|45378.5|45379.7|45359.7|11
1642083740000|2022-01-13 14:22:20|45399.7|45379.7|45406|45386|45406|45386|45399.7|45379.7|5
1642083750000|2022-01-13 14:22:30|45408.5|45388.5|45413.5|45393.5|45413.5|45393.5|45408.5|45388.5|15
1642083760000|2022-01-13 14:22:40|45410.9|45390.9|45408.5|45388.5|45410.9|45390.9|45408.5|45388.5|3
1642083770000|2022-01-13 14:22:50|45406|45386|45403.5|45383.5|45406|45386|45403.5|45383.5|3
1642083780000|2022-01-13 14:23:00|45401|45381|45403.5|45383.5|45403.5|45383.5|45399.7|45379.7|5
1642083790000|2022-01-13 14:23:10|45406|45386|45406|45386|45406|45386|45406|45386|1
1642083800000|2022-01-13 14:23:20|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|4
1642083810000|2022-01-13 14:23:30|45398.5|45378.5|45394.7|45374.7|45398.5|45378.5|45393.5|45373.5|3
1642083820000|2022-01-13 14:23:40|45391|45371|45381|45361|45391|45371|45378.5|45358.5|18
1642083830000|2022-01-13 14:23:50|45378.5|45358.5|45388.5|45368.5|45388.5|45368.5|45374.7|45354.7|10
1642083840000|2022-01-13 14:24:00|45391|45371|45386|45366|45393.5|45373.5|45386|45366|4
1642083850000|2022-01-13 14:24:10|45384.7|45364.7|45368.5|45348.5|45384.7|45364.7|45368.5|45348.5|12
1642083860000|2022-01-13 14:24:20|45367.2|45347.2|45353.5|45333.5|45367.2|45347.2|45351|45331|18
1642083870000|2022-01-13 14:24:30|45338.5|45318.5|45338.5|45318.5|45339.7|45319.7|45332.2|45312.2|52
1642083880000|2022-01-13 14:24:40|45339.7|45319.7|45336|45316|45341|45321|45336|45316|19
1642083890000|2022-01-13 14:24:50|45334.7|45314.7|45337.2|45317.2|45337.2|45317.2|45333.5|45313.5|6
1642083900000|2022-01-13 14:25:00|45336|45316|45332.2|45312.2|45336|45316|45332.2|45312.2|6
1642083910000|2022-01-13 14:25:10|45336|45316|45336|45316|45338.5|45318.5|45336|45316|15
1642083920000|2022-01-13 14:25:20|45337.2|45317.2|45341|45321|45341|45321|45337.2|45317.2|17
1642083930000|2022-01-13 14:25:30|45331|45311|45321|45301|45331|45311|45321|45301|13
1642083940000|2022-01-13 14:25:40|45319.7|45299.7|45311|45291|45319.7|45299.7|45307.2|45287.2|16
1642083950000|2022-01-13 14:25:50|45312.2|45292.2|45316|45296|45316|45296|45312.2|45292.2|7
1642083960000|2022-01-13 14:26:00|45317.2|45297.2|45326|45306|45326|45306|45317.2|45297.2|5
1642083970000|2022-01-13 14:26:10|45327.2|45307.2|45316|45296|45329.7|45309.7|45312.2|45292.2|14
1642083980000|2022-01-13 14:26:20|45314.7|45294.7|45311|45291|45314.7|45294.7|45311|45291|3
1642083990000|2022-01-13 14:26:30|45309.7|45289.7|45313.5|45293.5|45313.5|45293.5|45308.5|45288.5|14
1642084000000|2022-01-13 14:26:40|45314.7|45294.7|45313.5|45293.5|45314.7|45294.7|45313.5|45293.5|4
1642084010000|2022-01-13 14:26:50|45314.7|45294.7|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|7
1642084020000|2022-01-13 14:27:00|45317.2|45297.2|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|0
1642084030000|2022-01-13 14:27:10|45316|45296|45308.5|45288.5|45318.5|45298.5|45308.5|45288.5|11
1642084040000|2022-01-13 14:27:20|45306|45286|45318.5|45298.5|45318.5|45298.5|45306|45286|8
1642084050000|2022-01-13 14:27:30|45319.7|45299.7|45326|45306|45326|45306|45319.7|45299.7|2
1642084060000|2022-01-13 14:27:40|45328.5|45308.5|45335.9|45315.9|45335.9|45315.9|45328.5|45308.5|3
1642084070000|2022-01-13 14:27:50|45337.2|45317.2|45337.2|45317.2|45338.5|45318.5|45337.2|45317.2|4
1642084080000|2022-01-13 14:28:00|45338.5|45318.5|45347.2|45327.2|45348.4|45328.4|45338.5|45318.5|13
1642084090000|2022-01-13 14:28:10|45348.5|45328.5|45343.5|45323.5|45348.5|45328.5|45343.5|45323.5|4
1642084110000|2022-01-13 14:28:30|45347.2|45327.2|45348.5|45328.5|45348.5|45328.5|45347.2|45327.2|8
1642084120000|2022-01-13 14:28:40|45351|45331|45351|45331|45351|45331|45351|45331|0
1642084130000|2022-01-13 14:28:50|45354.7|45334.7|45368.5|45348.5|45368.5|45348.5|45354.7|45334.7|6
1642084140000|2022-01-13 14:29:00|45369.7|45349.7|45381|45361|45381|45361|45369.7|45349.7|11
1642084150000|2022-01-13 14:29:10|45384.7|45364.7|45386|45366|45386|45366|45383.5|45363.5|6
1642084160000|2022-01-13 14:29:20|45387.2|45367.2|45388.5|45368.5|45388.5|45368.5|45387.2|45367.2|3
1642084170000|2022-01-13 14:29:30|45391|45371|45394.7|45374.7|45396|45376|45391|45371|6
1642084180000|2022-01-13 14:29:40|45396|45376|45396|45376|45398.5|45378.5|45396|45376|8
1642084190000|2022-01-13 14:29:50|45397.2|45377.2|45406|45386|45406|45386|45397.2|45377.2|11
1642084200000|2022-01-13 14:30:00|45407.2|45387.2|45409.7|45389.7|45412.2|45392.2|45407.2|45387.2|16
1642084210000|2022-01-13 14:30:10|45406|45386|45402.2|45382.2|45406|45386|45396|45376|21
1642084220000|2022-01-13 14:30:20|45403.5|45383.5|45416|45396|45418.5|45398.5|45403.5|45383.5|4
1642084230000|2022-01-13 14:30:30|45418.5|45398.5|45414.7|45394.7|45418.5|45398.5|45414.7|45394.7|5
1642084240000|2022-01-13 14:30:40|45413.5|45393.5|45412.2|45392.2|45413.5|45393.5|45401|45381|9
1642084250000|2022-01-13 14:30:50|45413.4|45393.4|45411|45391|45418.5|45398.5|45411|45391|9
1642084260000|2022-01-13 14:31:00|45409.7|45389.7|45403.5|45383.5|45409.7|45389.7|45398.5|45378.5|16
1642084270000|2022-01-13 14:31:10|45404.7|45384.7|45401|45381|45406|45386|45401|45381|11
1642084280000|2022-01-13 14:31:20|45406|45386|45408.5|45388.5|45414.7|45394.7|45403.4|45383.4|15
1642084290000|2022-01-13 14:31:30|45411|45391|45408.5|45388.5|45411|45391|45408.5|45388.5|19
1642084300000|2022-01-13 14:31:40|45409.7|45389.7|45416|45396|45416|45396|45409.7|45389.7|7
1642084310000|2022-01-13 14:31:50|45421|45401|45432.2|45412.2|45437.2|45417.2|45421|45401|13
1642084320000|2022-01-13 14:32:00|45431|45411|45432.2|45412.2|45434.7|45414.7|45411|45391|27
1642084330000|2022-01-13 14:32:10|45433.4|45413.4|45432.2|45412.2|45434.7|45414.7|45429.7|45409.7|18
1642084340000|2022-01-13 14:32:20|45434.7|45414.7|45423.5|45403.5|45434.7|45414.7|45421|45401|15
1642084350000|2022-01-13 14:32:30|45426|45406|45423.5|45403.5|45426|45406|45423.5|45403.5|3
1642084360000|2022-01-13 14:32:40|45421|45401|45421|45401|45421|45401|45421|45401|3
1642084370000|2022-01-13 14:32:50|45422.2|45402.2|45393.4|45373.4|45422.2|45402.2|45393.4|45373.4|21
1642084380000|2022-01-13 14:33:00|45394.7|45374.7|45386|45366|45394.7|45374.7|45379.7|45359.7|26
1642084390000|2022-01-13 14:33:10|45384.7|45364.7|45363.5|45343.5|45384.7|45364.7|45347.2|45327.2|44
1642084400000|2022-01-13 14:33:20|45364.7|45344.7|45353.5|45333.5|45366|45346|45353.5|45333.5|5
1642084410000|2022-01-13 14:33:30|45355.9|45335.9|45353.5|45333.5|45358.5|45338.5|45353.5|45333.5|10
1642084420000|2022-01-13 14:33:40|45351|45331|45351|45331|45352.2|45332.2|45348.5|45328.5|5
1642084430000|2022-01-13 14:33:50|45348.5|45328.5|45348.5|45328.5|45351|45331|45348.5|45328.5|2
1642084440000|2022-01-13 14:34:00|45344.7|45324.7|45368.5|45348.5|45371|45351|45337.2|45317.2|27
1642084450000|2022-01-13 14:34:10|45369.7|45349.7|45374.7|45354.7|45376|45356|45369.7|45349.7|5
1642084460000|2022-01-13 14:34:20|45376|45356|45392.2|45372.2|45393.5|45373.5|45374.7|45354.7|4
1642084470000|2022-01-13 14:34:30|45393.5|45373.5|45391|45371|45393.5|45373.5|45387.2|45367.2|7
1642084480000|2022-01-13 14:34:40|45392.2|45372.2|45386|45366|45392.2|45372.2|45386|45366|3
1642084490000|2022-01-13 14:34:50|45383.5|45363.5|45368.5|45348.5|45383.5|45363.5|45368.5|45348.5|7
1642084500000|2022-01-13 14:35:00|45373.5|45353.5|45389.7|45369.7|45389.7|45369.7|45369.7|45349.7|6
1642084510000|2022-01-13 14:35:10|45388.5|45368.5|45391|45371|45396|45376|45388.5|45368.5|4
1642084520000|2022-01-13 14:35:20|45384.7|45364.7|45388.5|45368.5|45391|45371|45383.5|45363.5|3
1642084530000|2022-01-13 14:35:30|45386|45366|45393.5|45373.5|45393.5|45373.5|45383.5|45363.5|4
1642084540000|2022-01-13 14:35:40|45392.2|45372.2|45387.2|45367.2|45393.5|45373.5|45383.5|45363.5|5
1642084550000|2022-01-13 14:35:50|45388.5|45368.5|45398.5|45378.5|45398.5|45378.5|45388.5|45368.5|1
1642084560000|2022-01-13 14:36:00|45399.7|45379.7|45393.5|45373.5|45403.5|45383.5|45393.5|45373.5|4
1642084570000|2022-01-13 14:36:10|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|45386|45366|12
1642084580000|2022-01-13 14:36:20|45393.4|45373.4|45401|45381|45401|45381|45393.4|45373.4|12
1642084590000|2022-01-13 14:36:30|45398.5|45378.5|45393.5|45373.5|45398.5|45378.5|45391|45371|4
1642084600000|2022-01-13 14:36:40|45392.2|45372.2|45381|45361|45393.5|45373.5|45379.7|45359.7|9
1642084610000|2022-01-13 14:36:50|45379.7|45359.7|45373.5|45353.5|45381|45361|45373.5|45353.5|2
1642084620000|2022-01-13 14:37:00|45376|45356|45388.5|45368.5|45389.7|45369.7|45376|45356|10
1642084630000|2022-01-13 14:37:10|45393.5|45373.5|45393.5|45373.5|45393.5|45373.5|45393.5|45373.5|1
1642084640000|2022-01-13 14:37:20|45401|45381|45408.5|45388.5|45408.5|45388.5|45401|45381|10
1642084650000|2022-01-13 14:37:30|45409.7|45389.7|45411|45391|45411|45391|45409.7|45389.7|2
1642084660000|2022-01-13 14:37:40|45412.2|45392.2|45404.7|45384.7|45413.5|45393.5|45404.7|45384.7|11
1642084670000|2022-01-13 14:37:50|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|3
1642084680000|2022-01-13 14:38:00|45408.4|45388.4|45428.5|45408.5|45428.5|45408.5|45408.4|45388.4|7
1642084690000|2022-01-13 14:38:10|45429.7|45409.7|45430.9|45410.9|45432.2|45412.2|45428.5|45408.5|3
1642084700000|2022-01-13 14:38:20|45429.7|45409.7|45417.2|45397.2|45430.9|45410.9|45416|45396|14
1642084710000|2022-01-13 14:38:30|45418.5|45398.5|45421|45401|45423.5|45403.5|45418.5|45398.5|6
1642084720000|2022-01-13 14:38:40|45416|45396|45413.5|45393.5|45416|45396|45412.2|45392.2|4
1642084730000|2022-01-13 14:38:50|45416|45396|45416|45396|45417.2|45397.2|45414.7|45394.7|20
1642084740000|2022-01-13 14:39:00|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45413.5|45393.5|5
1642084750000|2022-01-13 14:39:10|45416|45396|45416|45396|45418.5|45398.5|45416|45396|23
1642084760000|2022-01-13 14:39:20|45417.2|45397.2|45423.5|45403.5|45423.5|45403.5|45417.2|45397.2|2
1642084770000|2022-01-13 14:39:30|45421|45401|45426|45406|45426|45406|45421|45401|2
1642084780000|2022-01-13 14:39:40|45427.2|45407.2|45429.7|45409.7|45429.7|45409.7|45426|45406|12
1642084790000|2022-01-13 14:39:50|45438.5|45418.5|45438.5|45418.5|45441|45421|45436|45416|5
1642084800000|2022-01-13 14:40:00|45437.2|45417.2|45442.2|45422.2|45451|45431|45433.5|45413.5|16
1642084810000|2022-01-13 14:40:10|45443.5|45423.5|45431|45411|45443.5|45423.5|45431|45411|6
1642084820000|2022-01-13 14:40:20|45429.7|45409.7|45427.2|45407.2|45429.7|45409.7|45427.2|45407.2|3
1642084830000|2022-01-13 14:40:30|45426|45406|45411|45391|45426|45406|45404.7|45384.7|12
1642084840000|2022-01-13 14:40:40|45416|45396|45408.5|45388.5|45419.7|45399.7|45408.5|45388.5|5
1642084850000|2022-01-13 14:40:50|45407.2|45387.2|45392.2|45372.2|45408.5|45388.5|45392.2|45372.2|9
1642084860000|2022-01-13 14:41:00|45391|45371|45394.7|45374.7|45398.5|45378.5|45384.7|45364.7|6
1642084870000|2022-01-13 14:41:10|45396|45376|45403.5|45383.5|45403.5|45383.5|45393.5|45373.5|10
1642084880000|2022-01-13 14:41:20|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45398.5|45378.5|5
1642084890000|2022-01-13 14:41:30|45401|45381|45404.7|45384.7|45404.7|45384.7|45401|45381|2
1642084900000|2022-01-13 14:41:40|45403.5|45383.5|45401|45381|45403.5|45383.5|45398.5|45378.5|4
1642084910000|2022-01-13 14:41:50|45398.5|45378.5|45393.5|45373.5|45398.5|45378.5|45393.5|45373.5|8
1642084920000|2022-01-13 14:42:00|45392.2|45372.2|45378.5|45358.5|45392.2|45372.2|45377.2|45357.2|9
1642084930000|2022-01-13 14:42:10|45383.5|45363.5|45391|45371|45391|45371|45383.5|45363.5|4
1642084940000|2022-01-13 14:42:20|45388.5|45368.5|45398.5|45378.5|45398.5|45378.5|45388.5|45368.5|3
1642084950000|2022-01-13 14:42:30|45396|45376|45398.5|45378.5|45399.7|45379.7|45396|45376|2
1642084960000|2022-01-13 14:42:40|45396|45376|45393.5|45373.5|45398.5|45378.5|45393.5|45373.5|0
1642084970000|2022-01-13 14:42:50|45391|45371|45393.5|45373.5|45393.5|45373.5|45391|45371|2
1642084980000|2022-01-13 14:43:00|45391|45371|45393.5|45373.5|45393.5|45373.5|45391|45371|2
1642084990000|2022-01-13 14:43:10|45396|45376|45396|45376|45396|45376|45396|45376|1
1642085000000|2022-01-13 14:43:20|45393.5|45373.5|45388.5|45368.5|45393.5|45373.5|45386|45366|11
1642085010000|2022-01-13 14:43:30|45386|45366|45378.5|45358.5|45387.2|45367.2|45378.5|45358.5|6
1642085020000|2022-01-13 14:43:40|45377.2|45357.2|45371|45351|45377.2|45357.2|45371|45351|5
1642085030000|2022-01-13 14:43:50|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|5
1642085040000|2022-01-13 14:44:00|45376|45356|45398.5|45378.5|45398.5|45378.5|45376|45356|14
1642085050000|2022-01-13 14:44:10|45399.7|45379.7|45396|45376|45407.2|45387.2|45396|45376|10
1642085060000|2022-01-13 14:44:20|45397.2|45377.2|45416|45396|45416|45396|45397.2|45377.2|10
1642085070000|2022-01-13 14:44:30|45417.2|45397.2|45406|45386|45419.7|45399.7|45406|45386|28
1642085080000|2022-01-13 14:44:40|45407.2|45387.2|45399.7|45379.7|45407.2|45387.2|45399.7|45379.7|2
1642085090000|2022-01-13 14:44:50|45402.2|45382.2|45418.5|45398.5|45422.2|45402.2|45402.2|45382.2|17
1642085100000|2022-01-13 14:45:00|45417.2|45397.2|45421|45401|45422.2|45402.2|45417.2|45397.2|25
1642085110000|2022-01-13 14:45:10|45423.4|45403.4|45443.5|45423.5|45446|45426|45423.4|45403.4|23
1642085120000|2022-01-13 14:45:20|45444.7|45424.7|45441|45421|45446|45426|45441|45421|15
1642085130000|2022-01-13 14:45:30|45439.7|45419.7|45436|45416|45439.7|45419.7|45436|45416|9
1642085140000|2022-01-13 14:45:40|45431|45411|45436|45416|45436|45416|45431|45411|24
1642085150000|2022-01-13 14:45:50|45443.5|45423.5|45446|45426|45446|45426|45443.5|45423.5|8
1642085160000|2022-01-13 14:46:00|45447.2|45427.2|45454.7|45434.7|45456|45436|45447.2|45427.2|9
1642085170000|2022-01-13 14:46:10|45456|45436|45451|45431|45456|45436|45451|45431|12
1642085180000|2022-01-13 14:46:20|45449.7|45429.7|45446|45426|45451|45431|45446|45426|2
1642085190000|2022-01-13 14:46:30|45443.5|45423.5|45428.5|45408.5|45443.5|45423.5|45428.5|45408.5|7
1642085200000|2022-01-13 14:46:40|45426|45406|45426|45406|45428.5|45408.5|45426|45406|5
1642085210000|2022-01-13 14:46:50|45428.5|45408.5|45421|45401|45429.7|45409.7|45419.7|45399.7|14
1642085220000|2022-01-13 14:47:00|45423.5|45403.5|45398.5|45378.5|45426|45406|45398.5|45378.5|43
1642085230000|2022-01-13 14:47:10|45402.2|45382.2|45391|45371|45403.5|45383.5|45387.2|45367.2|18
1642085240000|2022-01-13 14:47:20|45401|45381|45396|45376|45401|45381|45391|45371|15
1642085250000|2022-01-13 14:47:30|45397.2|45377.2|45383.5|45363.5|45398.5|45378.5|45383.5|45363.5|15
1642085260000|2022-01-13 14:47:40|45384.7|45364.7|45398.5|45378.5|45398.5|45378.5|45383.5|45363.5|6
1642085270000|2022-01-13 14:47:50|45397.2|45377.2|45396|45376|45397.2|45377.2|45396|45376|4
1642085280000|2022-01-13 14:48:00|45392.2|45372.2|45411|45391|45411|45391|45392.2|45372.2|13
1642085290000|2022-01-13 14:48:10|45406|45386|45408.5|45388.5|45411|45391|45406|45386|14
1642085300000|2022-01-13 14:48:20|45407.2|45387.2|45398.5|45378.5|45407.2|45387.2|45396|45376|13
1642085310000|2022-01-13 14:48:30|45399.7|45379.7|45406|45386|45408.5|45388.5|45399.7|45379.7|1
1642085320000|2022-01-13 14:48:40|45404.7|45384.7|45406|45386|45406|45386|45403.5|45383.5|1
1642085330000|2022-01-13 14:48:50|45404.7|45384.7|45399.7|45379.7|45406|45386|45397.2|45377.2|5
1642085340000|2022-01-13 14:49:00|45397.2|45377.2|45377.2|45357.2|45397.2|45377.2|45377.2|45357.2|11
1642085350000|2022-01-13 14:49:10|45376|45356|45386|45366|45386|45366|45373.5|45353.5|9
1642085360000|2022-01-13 14:49:20|45388.5|45368.5|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|7
1642085370000|2022-01-13 14:49:30|45382.2|45362.2|45371|45351|45388.5|45368.5|45371|45351|17
1642085380000|2022-01-13 14:49:40|45373.5|45353.5|45371|45351|45373.5|45353.5|45366|45346|18
1642085390000|2022-01-13 14:49:50|45376|45356|45373.5|45353.5|45376|45356|45373.5|45353.5|2
1642085400000|2022-01-13 14:50:00|45378.5|45358.5|45386|45366|45398.5|45378.5|45378.5|45358.5|11
1642085410000|2022-01-13 14:50:10|45387.2|45367.2|45398.5|45378.5|45398.5|45378.5|45387.2|45367.2|7
1642085420000|2022-01-13 14:50:20|45397.2|45377.2|45388.5|45368.5|45401|45381|45388.5|45368.5|5
1642085430000|2022-01-13 14:50:30|45386|45366|45386|45366|45388.5|45368.5|45378.5|45358.5|23
1642085440000|2022-01-13 14:50:40|45383.5|45363.5|45391|45371|45391|45371|45382.2|45362.2|5
1642085450000|2022-01-13 14:50:50|45392.2|45372.2|45394.7|45374.7|45396|45376|45392.2|45372.2|4
1642085460000|2022-01-13 14:51:00|45388.5|45368.5|45393.5|45373.5|45401|45381|45386|45366|23
1642085470000|2022-01-13 14:51:10|45394.7|45374.7|45402.2|45382.2|45411|45391|45394.7|45374.7|18
1642085480000|2022-01-13 14:51:20|45403.5|45383.5|45399.7|45379.7|45406|45386|45393.5|45373.5|34
1642085490000|2022-01-13 14:51:30|45408.5|45388.5|45438.5|45418.5|45438.5|45418.5|45408.5|45388.5|11
1642085500000|2022-01-13 14:51:40|45437.2|45417.2|45456|45436|45456|45436|45436|45416|10
1642085510000|2022-01-13 14:51:50|45457.2|45437.2|45461|45441|45461|45441|45456|45436|11
1642085520000|2022-01-13 14:52:00|45464.7|45444.7|45487.2|45467.2|45488.5|45468.5|45464.7|45444.7|53
1642085530000|2022-01-13 14:52:10|45486|45466|45491|45471|45492.2|45472.2|45486|45466|25
1642085540000|2022-01-13 14:52:20|45492.2|45472.2|45494.7|45474.7|45494.7|45474.7|45491|45471|10
1642085550000|2022-01-13 14:52:30|45492.2|45472.2|45492.2|45472.2|45494.7|45474.7|45491|45471|8
1642085560000|2022-01-13 14:52:40|45491|45471|45492.2|45472.2|45494.7|45474.7|45491|45471|12
1642085570000|2022-01-13 14:52:50|45493.5|45473.5|45494.7|45474.7|45494.7|45474.7|45492.2|45472.2|7
1642085580000|2022-01-13 14:53:00|45496|45476|45499.7|45479.7|45503.4|45483.4|45496|45476|24
1642085590000|2022-01-13 14:53:10|45500.9|45480.9|45518.5|45498.5|45519.7|45499.7|45499.7|45479.7|17
1642085600000|2022-01-13 14:53:20|45521|45501|45515.9|45495.9|45521|45501|45515.9|45495.9|48
1642085610000|2022-01-13 14:53:30|45514.7|45494.7|45504.7|45484.7|45514.7|45494.7|45504.7|45484.7|26
1642085620000|2022-01-13 14:53:40|45506|45486|45508.4|45488.4|45509.7|45489.7|45505.9|45485.9|5
1642085630000|2022-01-13 14:53:50|45505.9|45485.9|45508.4|45488.4|45508.4|45488.4|45505.9|45485.9|6
1642085640000|2022-01-13 14:54:00|45509.7|45489.7|45523.4|45503.4|45524.6|45504.6|45509.7|45489.7|7
1642085650000|2022-01-13 14:54:10|45524.6|45504.6|45540.9|45520.9|45543.4|45523.4|45524.6|45504.6|16
1642085660000|2022-01-13 14:54:20|45539.6|45519.6|45540.9|45520.9|45548.4|45528.4|45538.4|45518.4|21
1642085670000|2022-01-13 14:54:30|45542.2|45522.2|45535.9|45515.9|45543.4|45523.4|45535.9|45515.9|8
1642085680000|2022-01-13 14:54:40|45533.4|45513.4|45542.1|45522.1|45542.1|45522.1|45532.2|45512.2|7
1642085690000|2022-01-13 14:54:50|45540.9|45520.9|45523.4|45503.4|45540.9|45520.9|45523.4|45503.4|7
1642085700000|2022-01-13 14:55:00|45522.2|45502.2|45518.4|45498.4|45522.2|45502.2|45510.9|45490.9|12
1642085710000|2022-01-13 14:55:10|45520.9|45500.9|45528.4|45508.4|45528.4|45508.4|45520.9|45500.9|6
1642085720000|2022-01-13 14:55:20|45525.9|45505.9|45528.4|45508.4|45532.1|45512.1|45525.9|45505.9|6
1642085730000|2022-01-13 14:55:30|45532.1|45512.1|45538.4|45518.4|45538.4|45518.4|45530.9|45510.9|9
1642085740000|2022-01-13 14:55:40|45542.1|45522.1|45552.2|45532.2|45558.4|45538.4|45542.1|45522.1|25
1642085750000|2022-01-13 14:55:50|45553.4|45533.4|45563.4|45543.4|45563.4|45543.4|45550.9|45530.9|12
1642085760000|2022-01-13 14:56:00|45567.1|45547.1|45563.4|45543.4|45577.1|45557.1|45563.4|45543.4|19
1642085770000|2022-01-13 14:56:10|45567.1|45547.1|45558.4|45538.4|45567.1|45547.1|45558.4|45538.4|25
1642085780000|2022-01-13 14:56:20|45560.9|45540.9|45548.4|45528.4|45560.9|45540.9|45548.4|45528.4|5
1642085790000|2022-01-13 14:56:30|45540.9|45520.9|45534.7|45514.7|45540.9|45520.9|45534.7|45514.7|17
1642085800000|2022-01-13 14:56:40|45530.9|45510.9|45528.4|45508.4|45530.9|45510.9|45523.4|45503.4|11
1642085810000|2022-01-13 14:56:50|45534.6|45514.6|45528.4|45508.4|45538.4|45518.4|45527.1|45507.1|6
1642085820000|2022-01-13 14:57:00|45527.2|45507.2|45528.4|45508.4|45530.9|45510.9|45525.9|45505.9|2
1642085830000|2022-01-13 14:57:10|45525.9|45505.9|45524.6|45504.6|45530.9|45510.9|45524.6|45504.6|6
1642085840000|2022-01-13 14:57:20|45523.4|45503.4|45522.1|45502.1|45523.4|45503.4|45522.1|45502.1|2
1642085850000|2022-01-13 14:57:30|45519.6|45499.6|45530.9|45510.9|45530.9|45510.9|45515.9|45495.9|10
1642085860000|2022-01-13 14:57:40|45534.6|45514.6|45538.4|45518.4|45543.4|45523.4|45534.6|45514.6|5
1642085870000|2022-01-13 14:57:50|45539.6|45519.6|45540.9|45520.9|45543.4|45523.4|45539.6|45519.6|4
1642085880000|2022-01-13 14:58:00|45545.9|45525.9|45540.9|45520.9|45548.4|45528.4|45539.6|45519.6|12
1642085890000|2022-01-13 14:58:10|45544.6|45524.6|45549.6|45529.6|45549.6|45529.6|45540.9|45520.9|8
1642085900000|2022-01-13 14:58:20|45548.4|45528.4|45540.9|45520.9|45548.4|45528.4|45538.4|45518.4|9
1642085910000|2022-01-13 14:58:30|45539.7|45519.7|45523.4|45503.4|45540.9|45520.9|45523.4|45503.4|4
1642085920000|2022-01-13 14:58:40|45522.1|45502.1|45515.9|45495.9|45522.1|45502.1|45515.9|45495.9|6
1642085930000|2022-01-13 14:58:50|45514.7|45494.7|45494.7|45474.7|45514.7|45494.7|45494.7|45474.7|8
1642085940000|2022-01-13 14:59:00|45493.4|45473.4|45500.9|45480.9|45503.4|45483.4|45478.4|45458.4|23
1642085950000|2022-01-13 14:59:10|45499.7|45479.7|45500.9|45480.9|45500.9|45480.9|45495.9|45475.9|4
1642085960000|2022-01-13 14:59:20|45502.1|45482.1|45504.6|45484.6|45504.6|45484.6|45498.4|45478.4|3
1642085970000|2022-01-13 14:59:30|45507.2|45487.2|45503.4|45483.4|45510.9|45490.9|45503.4|45483.4|4
1642085980000|2022-01-13 14:59:40|45505.9|45485.9|45512.2|45492.2|45514.7|45494.7|45503.4|45483.4|5
1642085990000|2022-01-13 14:59:50|||||||||3
1642086000000|2022-01-13 15:00:00|45513.4|45493.4|45500.9|45480.9|45513.4|45493.4|45500.9|45480.9|14
1642086010000|2022-01-13 15:00:10|45499.7|45479.7|45490.9|45470.9|45499.7|45479.7|45488.4|45468.4|13
1642086020000|2022-01-13 15:00:20|45492.2|45472.2|45499.7|45479.7|45500.9|45480.9|45490.9|45470.9|10
1642086030000|2022-01-13 15:00:30|45498.4|45478.4|45478.4|45458.4|45500.9|45480.9|45474.6|45454.6|16
1642086040000|2022-01-13 15:00:40|45477.1|45457.1|45463.4|45443.4|45477.1|45457.1|45455.9|45435.9|26
1642086050000|2022-01-13 15:00:50|45464.7|45444.7|45458.4|45438.4|45468.4|45448.4|45450.9|45430.9|13
1642086060000|2022-01-13 15:01:00|45460.9|45440.9|45457.2|45437.2|45463.4|45443.4|45457.2|45437.2|7
1642086070000|2022-01-13 15:01:10|45458.4|45438.4|45448.4|45428.4|45459.6|45439.6|45448.4|45428.4|18
1642086080000|2022-01-13 15:01:20|45450.9|45430.9|45455.9|45435.9|45455.9|45435.9|45450.9|45430.9|10
1642086090000|2022-01-13 15:01:30|45458.4|45438.4|45460.9|45440.9|45463.4|45443.4|45458.4|45438.4|6
1642086100000|2022-01-13 15:01:40|45459.6|45439.6|45475.9|45455.9|45475.9|45455.9|45459.6|45439.6|5
1642086110000|2022-01-13 15:01:50|45479.6|45459.6|45488.4|45468.4|45488.4|45468.4|45479.6|45459.6|5
1642086120000|2022-01-13 15:02:00|45489.6|45469.6|45498.4|45478.4|45498.4|45478.4|45489.6|45469.6|9
1642086130000|2022-01-13 15:02:10|45500.9|45480.9|45500.9|45480.9|45503.4|45483.4|45494.6|45474.6|12
1642086140000|2022-01-13 15:02:20|45503.4|45483.4|45493.4|45473.4|45505.9|45485.9|45493.4|45473.4|7
1642086150000|2022-01-13 15:02:30|45494.6|45474.6|45493.4|45473.4|45495.9|45475.9|45493.4|45473.4|0
1642086160000|2022-01-13 15:02:40|45494.6|45474.6|45498.4|45478.4|45498.4|45478.4|45493.4|45473.4|5
1642086170000|2022-01-13 15:02:50|45503.4|45483.4|45507.1|45487.1|45507.1|45487.1|45499.6|45479.6|8
1642086180000|2022-01-13 15:03:00|45508.4|45488.4|45519.6|45499.6|45519.6|45499.6|45508.4|45488.4|7
1642086190000|2022-01-13 15:03:10|45523.4|45503.4|45528.4|45508.4|45533.4|45513.4|45520.9|45500.9|23
1642086200000|2022-01-13 15:03:20|45527.1|45507.1|45527.1|45507.1|45529.6|45509.6|45527.1|45507.1|15
1642086210000|2022-01-13 15:03:30|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45525.9|45505.9|4
1642086220000|2022-01-13 15:03:40|45529.6|45509.6|45529.6|45509.6|45529.6|45509.6|45529.6|45509.6|2
1642086230000|2022-01-13 15:03:50|45530.9|45510.9|45548.4|45528.4|45560.9|45540.9|45530.9|45510.9|22
1642086240000|2022-01-13 15:04:00|45554.6|45534.6|45555.9|45535.9|45560.9|45540.9|45553.4|45533.4|13
1642086250000|2022-01-13 15:04:10|45562.2|45542.2|45557.1|45537.1|45562.2|45542.2|45557.1|45537.1|15
1642086260000|2022-01-13 15:04:20|45555.9|45535.9|45544.6|45524.6|45555.9|45535.9|45542.1|45522.1|8
1642086270000|2022-01-13 15:04:30|45545.9|45525.9|45544.6|45524.6|45547.1|45527.1|45544.6|45524.6|3
1642086280000|2022-01-13 15:04:40|45543.4|45523.4|45538.4|45518.4|45545.9|45525.9|45538.4|45518.4|13
1642086290000|2022-01-13 15:04:50|45537.2|45517.2|45533.4|45513.4|45537.2|45517.2|45527.1|45507.1|15
1642086300000|2022-01-13 15:05:00|45537.1|45517.1|45554.6|45534.6|45558.4|45538.4|45537.1|45517.1|12
1642086310000|2022-01-13 15:05:10|45552.1|45532.1|45555.9|45535.9|45555.9|45535.9|45552.1|45532.1|5
1642086320000|2022-01-13 15:05:20|45553.4|45533.4|45564.6|45544.6|45564.6|45544.6|45550.9|45530.9|9
1642086330000|2022-01-13 15:05:30|45563.4|45543.4|45564.6|45544.6|45564.6|45544.6|45563.4|45543.4|3
1642086340000|2022-01-13 15:05:40|45563.4|45543.4|45558.4|45538.4|45563.4|45543.4|45558.4|45538.4|9
1642086350000|2022-01-13 15:05:50|45559.6|45539.6|45553.4|45533.4|45559.6|45539.6|45553.4|45533.4|6
1642086360000|2022-01-13 15:06:00|45552.2|45532.2|45540.9|45520.9|45552.2|45532.2|45532.1|45512.1|29
1642086370000|2022-01-13 15:06:10|45543.4|45523.4|45545.9|45525.9|45545.9|45525.9|45543.4|45523.4|2
1642086380000|2022-01-13 15:06:20|45547.2|45527.2|45552.1|45532.1|45552.1|45532.1|45547.2|45527.2|15
1642086390000|2022-01-13 15:06:30|45548.4|45528.4|45547.2|45527.2|45548.4|45528.4|45547.2|45527.2|4
1642086400000|2022-01-13 15:06:40|45544.7|45524.7|45544.7|45524.7|45547.2|45527.2|45544.7|45524.7|2
1642086410000|2022-01-13 15:06:50|45543.4|45523.4|45534.6|45514.6|45543.4|45523.4|45534.6|45514.6|4
1642086420000|2022-01-13 15:07:00|45528.4|45508.4|45528.4|45508.4|45530.9|45510.9|45525.9|45505.9|17
1642086430000|2022-01-13 15:07:10|45529.6|45509.6|45525.9|45505.9|45532.1|45512.1|45525.9|45505.9|6
1642086440000|2022-01-13 15:07:20|45524.6|45504.6|45519.6|45499.6|45524.6|45504.6|45519.6|45499.6|5
1642086450000|2022-01-13 15:07:30|45520.9|45500.9|45518.4|45498.4|45520.9|45500.9|45518.4|45498.4|7
1642086460000|2022-01-13 15:07:40|45515.9|45495.9|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|2
1642086470000|2022-01-13 15:07:50|45509.6|45489.6|45515.9|45495.9|45519.7|45499.7|45509.6|45489.6|10
1642086490000|2022-01-13 15:08:10|45513.4|45493.4|45512.1|45492.1|45513.4|45493.4|45512.1|45492.1|11
1642086500000|2022-01-13 15:08:20|45509.6|45489.6|45500.9|45480.9|45509.6|45489.6|45500.9|45480.9|5
1642086510000|2022-01-13 15:08:30|45498.4|45478.4|45494.6|45474.6|45498.4|45478.4|45490.9|45470.9|4
1642086520000|2022-01-13 15:08:40|45493.4|45473.4|45500.9|45480.9|45503.4|45483.4|45485.9|45465.9|5
1642086530000|2022-01-13 15:08:50|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|45500.9|45480.9|1
1642086540000|2022-01-13 15:09:00|45508.4|45488.4|45534.6|45514.6|45534.6|45514.6|45508.4|45488.4|10
1642086550000|2022-01-13 15:09:10|45535.9|45515.9|45533.4|45513.4|45535.9|45515.9|45533.4|45513.4|7
1642086560000|2022-01-13 15:09:20|45532.1|45512.1|45504.6|45484.6|45532.1|45512.1|45504.6|45484.6|7
1642086570000|2022-01-13 15:09:30|45505.9|45485.9|45505.9|45485.9|45505.9|45485.9|45504.6|45484.6|3
1642086580000|2022-01-13 15:09:40|45504.7|45484.7|45510.9|45490.9|45510.9|45490.9|45504.7|45484.7|2
1642086590000|2022-01-13 15:09:50|45513.4|45493.4|45510.9|45490.9|45515.9|45495.9|45510.9|45490.9|3
1642086600000|2022-01-13 15:10:00|45512.1|45492.1|45513.4|45493.4|45515.9|45495.9|45510.9|45490.9|4
1642086610000|2022-01-13 15:10:10|45515.9|45495.9|45515.9|45495.9|45515.9|45495.9|45513.4|45493.4|8
1642086620000|2022-01-13 15:10:20|45517.1|45497.1|45525.9|45505.9|45525.9|45505.9|45515.9|45495.9|5
1642086630000|2022-01-13 15:10:30|45528.4|45508.4|45535.9|45515.9|45535.9|45515.9|45528.4|45508.4|4
1642086640000|2022-01-13 15:10:40|45537.1|45517.1|45538.4|45518.4|45538.4|45518.4|45537.1|45517.1|0
1642086650000|2022-01-13 15:10:50|45539.6|45519.6|45535.9|45515.9|45540.9|45520.9|45535.9|45515.9|10
1642086660000|2022-01-13 15:11:00|45534.7|45514.7|45530.9|45510.9|45534.7|45514.7|45527.2|45507.2|3
1642086670000|2022-01-13 15:11:10|45528.4|45508.4|45533.4|45513.4|45533.4|45513.4|45528.4|45508.4|2
1642086680000|2022-01-13 15:11:20|45535.9|45515.9|45540.9|45520.9|45540.9|45520.9|45535.9|45515.9|1
1642086690000|2022-01-13 15:11:30|45544.7|45524.7|45543.4|45523.4|45544.7|45524.7|45543.4|45523.4|7
1642086700000|2022-01-13 15:11:40|45540.9|45520.9|45540.9|45520.9|45543.4|45523.4|45538.4|45518.4|8
1642086710000|2022-01-13 15:11:50|45542.1|45522.1|45542.2|45522.2|45543.4|45523.4|45540.9|45520.9|1
1642086720000|2022-01-13 15:12:00|45540.9|45520.9|45545.9|45525.9|45545.9|45525.9|45540.9|45520.9|4
1642086730000|2022-01-13 15:12:10|45547.1|45527.1|45552.1|45532.1|45552.1|45532.1|45547.1|45527.1|4
1642086740000|2022-01-13 15:12:20|45553.4|45533.4|45573.4|45553.4|45577.2|45557.2|45553.4|45533.4|24
1642086750000|2022-01-13 15:12:30|45570.9|45550.9|45568.4|45548.4|45570.9|45550.9|45568.4|45548.4|3
1642086760000|2022-01-13 15:12:40|45565.9|45545.9|45558.4|45538.4|45565.9|45545.9|45558.4|45538.4|4
1642086770000|2022-01-13 15:12:50|45559.7|45539.7|45548.4|45528.4|45562.1|45542.1|45548.4|45528.4|11
1642086780000|2022-01-13 15:13:00|45545.9|45525.9|45543.4|45523.4|45547.2|45527.2|45542.2|45522.2|7
1642086790000|2022-01-13 15:13:10|||||||||1
1642086800000|2022-01-13 15:13:20|45545.9|45525.9|45538.4|45518.4|45545.9|45525.9|45538.4|45518.4|9
1642086810000|2022-01-13 15:13:30|45537.1|45517.1|45543.4|45523.4|45543.4|45523.4|45535.9|45515.9|8
1642086820000|2022-01-13 15:13:40|45540.9|45520.9|45538.4|45518.4|45540.9|45520.9|45538.4|45518.4|2
1642086830000|2022-01-13 15:13:50|45540.9|45520.9|45540.9|45520.9|45540.9|45520.9|45540.9|45520.9|0
1642086850000|2022-01-13 15:14:10|45539.7|45519.7|45535.9|45515.9|45539.7|45519.7|45533.4|45513.4|12
1642086860000|2022-01-13 15:14:20|45528.4|45508.4|45525.9|45505.9|45528.4|45508.4|45525.9|45505.9|2
1642086870000|2022-01-13 15:14:30|45524.7|45504.7|45525.9|45505.9|45525.9|45505.9|45520.9|45500.9|6
1642086880000|2022-01-13 15:14:40|45523.4|45503.4|45528.4|45508.4|45528.4|45508.4|45523.4|45503.4|2
1642086890000|2022-01-13 15:14:50|45523.4|45503.4|45523.4|45503.4|45525.9|45505.9|45522.1|45502.1|141
1642086900000|2022-01-13 15:15:00|45524.6|45504.6|45528.4|45508.4|45528.4|45508.4|45524.6|45504.6|11
1642086910000|2022-01-13 15:15:10|45527.2|45507.2|45525.9|45505.9|45527.2|45507.2|45525.9|45505.9|2
1642086920000|2022-01-13 15:15:20|45528.4|45508.4|45528.4|45508.4|45529.7|45509.7|45528.4|45508.4|6
1642086930000|2022-01-13 15:15:30|45527.2|45507.2|45525.9|45505.9|45528.4|45508.4|45525.9|45505.9|3
1642086940000|2022-01-13 15:15:40|45528.4|45508.4|45532.1|45512.1|45532.1|45512.1|45528.4|45508.4|19
1642086950000|2022-01-13 15:15:50|45530.9|45510.9|45528.4|45508.4|45533.4|45513.4|45528.4|45508.4|3
1642086960000|2022-01-13 15:16:00|45524.6|45504.6|45515.9|45495.9|45525.9|45505.9|45513.4|45493.4|26
1642086970000|2022-01-13 15:16:10|45517.2|45497.2|45512.2|45492.2|45517.2|45497.2|45512.2|45492.2|35
1642086980000|2022-01-13 15:16:20|45513.4|45493.4|45495.9|45475.9|45513.4|45493.4|45495.9|45475.9|13
1642086990000|2022-01-13 15:16:30|45493.4|45473.4|45484.7|45464.7|45493.4|45473.4|45484.7|45464.7|15
1642087000000|2022-01-13 15:16:40|45486|45466|45481|45461|45486|45466|45481|45461|45
1642087010000|2022-01-13 15:16:50|45478.4|45458.4|45472.2|45452.2|45478.4|45458.4|45472.2|45452.2|13
1642087020000|2022-01-13 15:17:00|45471|45451|45469.7|45449.7|45472.2|45452.2|45468.4|45448.4|15
1642087030000|2022-01-13 15:17:10|45470.9|45450.9|45473.4|45453.4|45473.4|45453.4|45468.4|45448.4|7
1642087040000|2022-01-13 15:17:20|45474.7|45454.7|45487.2|45467.2|45487.2|45467.2|45474.7|45454.7|6
1642087050000|2022-01-13 15:17:30|45485.9|45465.9|45494.7|45474.7|45495.9|45475.9|45485.9|45465.9|8
1642087060000|2022-01-13 15:17:40|45493.4|45473.4|45489.7|45469.7|45493.4|45473.4|45489.7|45469.7|2
1642087070000|2022-01-13 15:17:50|45488.4|45468.4|45485.9|45465.9|45488.4|45468.4|45483.4|45463.4|6
1642087080000|2022-01-13 15:18:00|45488.4|45468.4|45486|45466|45488.4|45468.4|45480.9|45460.9|10
1642087090000|2022-01-13 15:18:10|45483.4|45463.4|45483.4|45463.4|45488.4|45468.4|45483.4|45463.4|3
1642087100000|2022-01-13 15:18:20|45480.9|45460.9|45478.4|45458.4|45480.9|45460.9|45478.4|45458.4|8
1642087110000|2022-01-13 15:18:30|45477.2|45457.2|45468.4|45448.4|45477.2|45457.2|45468.4|45448.4|13
1642087120000|2022-01-13 15:18:40|45463.4|45443.4|45450.9|45430.9|45463.4|45443.4|45450.9|45430.9|22
1642087130000|2022-01-13 15:18:50|45454.7|45434.7|45452.2|45432.2|45454.7|45434.7|45452.2|45432.2|11
1642087140000|2022-01-13 15:19:00|45450.9|45430.9|45450.9|45430.9|45455.9|45435.9|45449.7|45429.7|13
1642087150000|2022-01-13 15:19:10|45452.2|45432.2|45450.9|45430.9|45452.2|45432.2|45448.4|45428.4|16
1642087160000|2022-01-13 15:19:20|45452.2|45432.2|45454.7|45434.7|45454.7|45434.7|45452.2|45432.2|2
1642087170000|2022-01-13 15:19:30|45455.9|45435.9|45454.7|45434.7|45455.9|45435.9|45453.4|45433.4|12
1642087180000|2022-01-13 15:19:40|45453.4|45433.4|45452.2|45432.2|45453.4|45433.4|45450.9|45430.9|0
1642087190000|2022-01-13 15:19:50|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|4
1642087200000|2022-01-13 15:20:00|45452.2|45432.2|45444.7|45424.7|45452.2|45432.2|45444.7|45424.7|7
1642087210000|2022-01-13 15:20:10|45445.9|45425.9|45444.7|45424.7|45445.9|45425.9|45440.9|45420.9|16
1642087220000|2022-01-13 15:20:20|45445.9|45425.9|45450.9|45430.9|45450.9|45430.9|45445.9|45425.9|13
1642087230000|2022-01-13 15:20:30|45438.5|45418.5|45424.7|45404.7|45438.5|45418.5|45424.7|45404.7|19
1642087240000|2022-01-13 15:20:40|45423.5|45403.5|45414.7|45394.7|45423.5|45403.5|45413.4|45393.4|13
1642087250000|2022-01-13 15:20:50|45410.9|45390.9|45408.4|45388.4|45417.2|45397.2|45408.4|45388.4|15
1642087260000|2022-01-13 15:21:00|45409.7|45389.7|45413.4|45393.4|45413.4|45393.4|45405.9|45385.9|10
1642087270000|2022-01-13 15:21:10|45412.2|45392.2|45410.9|45390.9|45412.2|45392.2|45410.9|45390.9|4
1642087280000|2022-01-13 15:21:20|45409.7|45389.7|45410.9|45390.9|45413.4|45393.4|45408.4|45388.4|9
1642087290000|2022-01-13 15:21:30|45413.4|45393.4|45403.4|45383.4|45413.4|45393.4|45403.4|45383.4|10
1642087300000|2022-01-13 15:21:40|45402.2|45382.2|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|14
1642087310000|2022-01-13 15:21:50|45402.2|45382.2|45405.9|45385.9|45405.9|45385.9|45400.9|45380.9|7
1642087320000|2022-01-13 15:22:00|45404.7|45384.7|45400.9|45380.9|45404.7|45384.7|45400.9|45380.9|4
1642087330000|2022-01-13 15:22:10|45398.4|45378.4|45385.9|45365.9|45398.4|45378.4|45380.9|45360.9|21
1642087340000|2022-01-13 15:22:20|45375.9|45355.9|45370.9|45350.9|45378.4|45358.4|45369.7|45349.7|20
1642087350000|2022-01-13 15:22:30|45368.4|45348.4|45360.9|45340.9|45368.5|45348.5|45360.9|45340.9|6
1642087360000|2022-01-13 15:22:40|45363.4|45343.4|45368.4|45348.4|45369.7|45349.7|45363.4|45343.4|7
1642087370000|2022-01-13 15:22:50|45369.7|45349.7|45370.9|45350.9|45373.4|45353.4|45368.4|45348.4|6
1642087380000|2022-01-13 15:23:00|45369.7|45349.7|45353.4|45333.4|45369.7|45349.7|45353.4|45333.4|27
1642087390000|2022-01-13 15:23:10|45354.7|45334.7|45360.9|45340.9|45360.9|45340.9|45353.4|45333.4|10
1642087400000|2022-01-13 15:23:20|45362.2|45342.2|45365.9|45345.9|45365.9|45345.9|45362.2|45342.2|3
1642087410000|2022-01-13 15:23:30|45363.4|45343.4|45310.9|45290.9|45363.4|45343.4|45298.4|45278.4|48
1642087420000|2022-01-13 15:23:40|45308.4|45288.4|45324.7|45304.7|45324.7|45304.7|45308.4|45288.4|18
1642087430000|2022-01-13 15:23:50|45325.9|45305.9|45333.4|45313.4|45333.4|45313.4|45325.9|45305.9|14
1642087440000|2022-01-13 15:24:00|45332.2|45312.2|45337.2|45317.2|45337.2|45317.2|45330.9|45310.9|6
1642087450000|2022-01-13 15:24:10|45338.4|45318.4|45348.4|45328.4|45350.9|45330.9|45338.4|45318.4|14
1642087460000|2022-01-13 15:24:20|45349.7|45329.7|45355.9|45335.9|45355.9|45335.9|45349.7|45329.7|4
1642087470000|2022-01-13 15:24:30|45353.4|45333.4|45348.4|45328.4|45355.9|45335.9|45343.4|45323.4|11
1642087480000|2022-01-13 15:24:40|45340.9|45320.9|45344.7|45324.7|45347.2|45327.2|45340.9|45320.9|20
1642087490000|2022-01-13 15:24:50|45345.9|45325.9|45353.4|45333.4|45353.4|45333.4|45343.4|45323.4|17
1642087500000|2022-01-13 15:25:00|45352.2|45332.2|45355.9|45335.9|45355.9|45335.9|45347.2|45327.2|16
1642087510000|2022-01-13 15:25:10|45359.7|45339.7|45360.9|45340.9|45360.9|45340.9|45357.2|45337.2|9
1642087520000|2022-01-13 15:25:20|45362.2|45342.2|45368.4|45348.4|45368.4|45348.4|45362.2|45342.2|11
1642087530000|2022-01-13 15:25:30|45367.2|45347.2|45363.4|45343.4|45367.2|45347.2|45363.4|45343.4|11
1642087540000|2022-01-13 15:25:40|45362.2|45342.2|45343.4|45323.4|45362.2|45342.2|45343.4|45323.4|20
1642087550000|2022-01-13 15:25:50|45340.9|45320.9|45349.7|45329.7|45349.7|45329.7|45340.9|45320.9|12
1642087560000|2022-01-13 15:26:00|45350.9|45330.9|45369.7|45349.7|45369.7|45349.7|45350.9|45330.9|4
1642087570000|2022-01-13 15:26:10|45370.9|45350.9|45370.9|45350.9|45372.2|45352.2|45370.9|45350.9|8
1642087580000|2022-01-13 15:26:20|45369.7|45349.7|45368.4|45348.4|45369.7|45349.7|45365.9|45345.9|19
1642087590000|2022-01-13 15:26:30|45369.7|45349.7|45368.4|45348.4|45369.7|45349.7|45365.9|45345.9|11
1642087600000|2022-01-13 15:26:40|45367.2|45347.2|45362.2|45342.2|45367.2|45347.2|45362.2|45342.2|11
1642087610000|2022-01-13 15:26:50|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|15
1642087620000|2022-01-13 15:27:00|45365.9|45345.9|45367.2|45347.2|45367.2|45347.2|45365.9|45345.9|4
1642087630000|2022-01-13 15:27:10|45373.4|45353.4|45383.4|45363.4|45383.4|45363.4|45373.4|45353.4|8
1642087640000|2022-01-13 15:27:20|45385.9|45365.9|45390.9|45370.9|45392.1|45372.1|45385.9|45365.9|11
1642087650000|2022-01-13 15:27:30|45389.7|45369.7|45387.2|45367.2|45390.9|45370.9|45387.2|45367.2|6
1642087660000|2022-01-13 15:27:40|45385.9|45365.9|45388.5|45368.5|45388.5|45368.5|45385.9|45365.9|2
1642087670000|2022-01-13 15:27:50|45388.4|45368.4|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|0
1642087680000|2022-01-13 15:28:00|45392.2|45372.2|45395.9|45375.9|45395.9|45375.9|45392.2|45372.2|4
1642087690000|2022-01-13 15:28:10|45397.2|45377.2|45399.7|45379.7|45404.7|45384.7|45397.2|45377.2|5
1642087700000|2022-01-13 15:28:20|45397.2|45377.2|45390.9|45370.9|45397.2|45377.2|45385.9|45365.9|14
1642087710000|2022-01-13 15:28:30|45385.9|45365.9|45387.2|45367.2|45387.2|45367.2|45385.9|45365.9|8
1642087720000|2022-01-13 15:28:40|45385.9|45365.9|45387.2|45367.2|45387.2|45367.2|45385.9|45365.9|14
1642087730000|2022-01-13 15:28:50|45385.9|45365.9|45383.4|45363.4|45388.4|45368.4|45383.4|45363.4|7
1642087740000|2022-01-13 15:29:00|45380.9|45360.9|45380.9|45360.9|45380.9|45360.9|45375.9|45355.9|8
1642087750000|2022-01-13 15:29:10|45384.7|45364.7|45398.4|45378.4|45399.7|45379.7|45383.4|45363.4|5
1642087760000|2022-01-13 15:29:20|45400.9|45380.9|45398.4|45378.4|45400.9|45380.9|45398.4|45378.4|1
1642087770000|2022-01-13 15:29:30|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|45398.4|45378.4|3
1642087780000|2022-01-13 15:29:40|45403.4|45383.4|45405.9|45385.9|45405.9|45385.9|45400.9|45380.9|3
1642087790000|2022-01-13 15:29:50|45408.4|45388.4|45405.9|45385.9|45408.4|45388.4|45405.9|45385.9|7
1642087800000|2022-01-13 15:30:00|45403.4|45383.4|45398.4|45378.4|45405.9|45385.9|45398.4|45378.4|11
1642087810000|2022-01-13 15:30:10|45400.9|45380.9|45390.9|45370.9|45400.9|45380.9|45390.9|45370.9|10
1642087820000|2022-01-13 15:30:20|45392.2|45372.2|45389.7|45369.7|45393.4|45373.4|45389.7|45369.7|19
1642087830000|2022-01-13 15:30:30|45388.4|45368.4|45398.4|45378.4|45398.4|45378.4|45388.4|45368.4|3
1642087840000|2022-01-13 15:30:40|45400.9|45380.9|45413.4|45393.4|45413.4|45393.4|45400.9|45380.9|9
1642087850000|2022-01-13 15:30:50|45414.7|45394.7|45419.7|45399.7|45419.7|45399.7|45413.4|45393.4|4
1642087860000|2022-01-13 15:31:00|45418.4|45398.4|45418.4|45398.4|45418.4|45398.4|45418.4|45398.4|2
1642087870000|2022-01-13 15:31:10|45417.2|45397.2|45418.4|45398.4|45418.4|45398.4|45417.2|45397.2|1
1642087880000|2022-01-13 15:31:20|45415.9|45395.9|45393.4|45373.4|45415.9|45395.9|45389.7|45369.7|10
1642087890000|2022-01-13 15:31:30|45392.2|45372.2|45395.9|45375.9|45395.9|45375.9|45390.9|45370.9|3
1642087900000|2022-01-13 15:31:40|45399.7|45379.7|45395.9|45375.9|45403.4|45383.4|45395.9|45375.9|16
1642087910000|2022-01-13 15:31:50|45392.2|45372.2|45373.4|45353.4|45392.2|45372.2|45373.4|45353.4|21
1642087920000|2022-01-13 15:32:00|45372.2|45352.2|45360.9|45340.9|45372.2|45352.2|45360.9|45340.9|8
1642087930000|2022-01-13 15:32:10|45358.4|45338.4|45350.9|45330.9|45358.4|45338.4|45350.9|45330.9|13
1642087940000|2022-01-13 15:32:20|45349.7|45329.7|45345.9|45325.9|45349.7|45329.7|45345.9|45325.9|13
1642087950000|2022-01-13 15:32:30|45343.4|45323.4|45320.9|45300.9|45345.9|45325.9|45320.9|45300.9|19
1642087960000|2022-01-13 15:32:40|45330.9|45310.9|45318.4|45298.4|45330.9|45310.9|45313.4|45293.4|8
1642087970000|2022-01-13 15:32:50|45315.9|45295.9|45313.4|45293.4|45315.9|45295.9|45313.4|45293.4|7
1642087980000|2022-01-13 15:33:00|45310.9|45290.9|45313.4|45293.4|45318.4|45298.4|45310.9|45290.9|4
1642087990000|2022-01-13 15:33:10|45314.7|45294.7|45327.2|45307.2|45327.2|45307.2|45310.9|45290.9|13
1642088000000|2022-01-13 15:33:20|45328.4|45308.4|45328.4|45308.4|45329.7|45309.7|45328.4|45308.4|10
1642088010000|2022-01-13 15:33:30|45327.2|45307.2|45343.4|45323.4|45343.4|45323.4|45327.2|45307.2|8
1642088020000|2022-01-13 15:33:40|45344.7|45324.7|45347.2|45327.2|45353.4|45333.4|45344.7|45324.7|10
1642088030000|2022-01-13 15:33:50|45349.7|45329.7|45344.7|45324.7|45349.7|45329.7|45344.7|45324.7|11
1642088040000|2022-01-13 15:34:00|45343.4|45323.4|45343.4|45323.4|45348.4|45328.4|45343.4|45323.4|1
1642088050000|2022-01-13 15:34:10|45344.7|45324.7|45340.9|45320.9|45348.4|45328.4|45339.7|45319.7|5
1642088060000|2022-01-13 15:34:20|45337.2|45317.2|45333.4|45313.4|45338.4|45318.4|45333.4|45313.4|3
1642088070000|2022-01-13 15:34:30|45332.2|45312.2|45330.9|45310.9|45332.2|45312.2|45325.9|45305.9|8
1642088080000|2022-01-13 15:34:40|45332.2|45312.2|45334.7|45314.7|45335.9|45315.9|45330.9|45310.9|1
1642088090000|2022-01-13 15:34:50|45333.4|45313.4|45332.2|45312.2|45333.4|45313.4|45330.9|45310.9|5
1642088100000|2022-01-13 15:35:00|45333.4|45313.4|45330.9|45310.9|45333.4|45313.4|45325.9|45305.9|12
1642088110000|2022-01-13 15:35:10|45332.2|45312.2|45350.9|45330.9|45350.9|45330.9|45332.2|45312.2|2
1642088120000|2022-01-13 15:35:20|45349.7|45329.7|45348.4|45328.4|45350.9|45330.9|45348.4|45328.4|4
1642088130000|2022-01-13 15:35:30|45347.2|45327.2|45343.4|45323.4|45347.2|45327.2|45340.9|45320.9|9
1642088140000|2022-01-13 15:35:40|45342.2|45322.2|45342.2|45322.2|45343.4|45323.4|45338.4|45318.4|2
1642088150000|2022-01-13 15:35:50|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45340.9|45320.9|0
1642088160000|2022-01-13 15:36:00|45340.9|45320.9|45347.2|45327.2|45348.4|45328.4|45338.4|45318.4|8
1642088170000|2022-01-13 15:36:10|45348.4|45328.4|45365.9|45345.9|45365.9|45345.9|45348.4|45328.4|10
1642088180000|2022-01-13 15:36:20|45368.4|45348.4|45369.7|45349.7|45369.7|45349.7|45365.9|45345.9|9
1642088190000|2022-01-13 15:36:30|45368.4|45348.4|45364.7|45344.7|45368.4|45348.4|45364.7|45344.7|4
1642088200000|2022-01-13 15:36:40|45365.9|45345.9|45369.7|45349.7|45369.7|45349.7|45363.5|45343.5|5
1642088210000|2022-01-13 15:36:50|45367.2|45347.2|45367.2|45347.2|45367.2|45347.2|45367.2|45347.2|5
1642088220000|2022-01-13 15:37:00|45365.9|45345.9|45345.9|45325.9|45365.9|45345.9|45343.4|45323.4|10
1642088230000|2022-01-13 15:37:10|45347.2|45327.2|45336|45316|45348.4|45328.4|45334.7|45314.7|11
1642088240000|2022-01-13 15:37:20|45333.5|45313.5|45318.4|45298.4|45336|45316|45318.4|45298.4|6
1642088250000|2022-01-13 15:37:30|45320.9|45300.9|45328.4|45308.4|45328.4|45308.4|45320.9|45300.9|10
1642088260000|2022-01-13 15:37:40|45327.2|45307.2|45333.4|45313.4|45333.4|45313.4|45325.9|45305.9|1
1642088270000|2022-01-13 15:37:50|45334.7|45314.7|45343.4|45323.4|45343.4|45323.4|45334.7|45314.7|1
1642088280000|2022-01-13 15:38:00|45347.2|45327.2|45348.4|45328.4|45348.4|45328.4|45343.4|45323.4|4
1642088290000|2022-01-13 15:38:10|45353.4|45333.4|45355.9|45335.9|45358.4|45338.4|45353.4|45333.4|6
1642088300000|2022-01-13 15:38:20|45358.4|45338.4|45357.2|45337.2|45358.4|45338.4|45355.9|45335.9|1
1642088310000|2022-01-13 15:38:30|45355.9|45335.9|45350.9|45330.9|45355.9|45335.9|45350.9|45330.9|10
1642088320000|2022-01-13 15:38:40|45349.7|45329.7|45338.4|45318.4|45349.7|45329.7|45335.9|45315.9|11
1642088330000|2022-01-13 15:38:50|45339.7|45319.7|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|2
1642088340000|2022-01-13 15:39:00|45343.4|45323.4|45348.4|45328.4|45352.2|45332.2|45343.4|45323.4|5
1642088350000|2022-01-13 15:39:10|45345.9|45325.9|45345.9|45325.9|45348.4|45328.4|45345.9|45325.9|4
1642088360000|2022-01-13 15:39:20|45347.2|45327.2|45350.9|45330.9|45352.2|45332.2|45347.2|45327.2|12
1642088370000|2022-01-13 15:39:30|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|45348.4|45328.4|5
1642088380000|2022-01-13 15:39:40|45345.9|45325.9|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|3
1642088390000|2022-01-13 15:39:50|45349.7|45329.7|45345.9|45325.9|45349.7|45329.7|45345.9|45325.9|13
1642088400000|2022-01-13 15:40:00|45343.4|45323.4|45330.9|45310.9|45343.4|45323.4|45328.4|45308.4|14
1642088410000|2022-01-13 15:40:10|45332.2|45312.2|45330.9|45310.9|45333.4|45313.4|45330.9|45310.9|2
1642088420000|2022-01-13 15:40:20|45333.4|45313.4|45333.4|45313.4|45335.9|45315.9|45333.4|45313.4|14
1642088430000|2022-01-13 15:40:30|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|3
1642088440000|2022-01-13 15:40:40|45333.4|45313.4|45330.9|45310.9|45335.9|45315.9|45330.9|45310.9|3
1642088450000|2022-01-13 15:40:50|45329.7|45309.7|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|5
1642088460000|2022-01-13 15:41:00|45329.7|45309.7|45328.4|45308.4|45329.7|45309.7|45327.2|45307.2|7
1642088470000|2022-01-13 15:41:10|45325.9|45305.9|45330.9|45310.9|45333.4|45313.4|45325.9|45305.9|9
1642088490000|2022-01-13 15:41:30|||||||||5
1642088500000|2022-01-13 15:41:40|45329.7|45309.7|45302.2|45282.2|45329.7|45309.7|45302.2|45282.2|24
1642088510000|2022-01-13 15:41:50|45301|45281|45297.2|45277.2|45301|45281|45293.4|45273.4|13
1642088520000|2022-01-13 15:42:00|45295.9|45275.9|45300.9|45280.9|45300.9|45280.9|45295.9|45275.9|6
1642088530000|2022-01-13 15:42:10|||||||||4
1642088540000|2022-01-13 15:42:20|45299.7|45279.7|45303.4|45283.4|45303.4|45283.4|45299.7|45279.7|8
1642088550000|2022-01-13 15:42:30|45302.2|45282.2|45300.9|45280.9|45304.7|45284.7|45300.9|45280.9|6
1642088560000|2022-01-13 15:42:40|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45300.9|45280.9|10
1642088570000|2022-01-13 15:42:50|45304.7|45284.7|45308.4|45288.4|45308.4|45288.4|45303.4|45283.4|5
1642088580000|2022-01-13 15:43:00|45307.2|45287.2|45303.4|45283.4|45308.4|45288.4|45303.4|45283.4|5
1642088590000|2022-01-13 15:43:10|45305.9|45285.9|45303.4|45283.4|45305.9|45285.9|45303.4|45283.4|2
1642088600000|2022-01-13 15:43:20|45305.9|45285.9|45303.4|45283.4|45305.9|45285.9|45303.4|45283.4|2
1642088610000|2022-01-13 15:43:30|45304.7|45284.7|45305.9|45285.9|45305.9|45285.9|45303.4|45283.4|2
1642088620000|2022-01-13 15:43:40|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45303.4|45283.4|4
1642088630000|2022-01-13 15:43:50|45305.9|45285.9|45304.7|45284.7|45305.9|45285.9|45303.4|45283.4|6
1642088640000|2022-01-13 15:44:00|45305.9|45285.9|45333.4|45313.4|45333.4|45313.4|45305.9|45285.9|15
1642088650000|2022-01-13 15:44:10|45335.9|45315.9|45345.9|45325.9|45360.9|45340.9|45334.7|45314.7|15
1642088660000|2022-01-13 15:44:20|45344.7|45324.7|45340.9|45320.9|45344.7|45324.7|45340.9|45320.9|5
1642088670000|2022-01-13 15:44:30|45334.7|45314.7|45329.7|45309.7|45334.7|45314.7|45329.7|45309.7|4
1642088680000|2022-01-13 15:44:40|45327.2|45307.2|45333.4|45313.4|45333.4|45313.4|45327.2|45307.2|2
1642088690000|2022-01-13 15:44:50|45334.7|45314.7|45333.4|45313.4|45334.7|45314.7|45333.4|45313.4|3
1642088700000|2022-01-13 15:45:00|45338.4|45318.4|45330.9|45310.9|45338.4|45318.4|45330.9|45310.9|8
1642088710000|2022-01-13 15:45:10|45328.4|45308.4|45335.9|45315.9|45335.9|45315.9|45324.7|45304.7|6
1642088720000|2022-01-13 15:45:20|45337.2|45317.2|45333.4|45313.4|45342.2|45322.2|45333.4|45313.4|9
1642088730000|2022-01-13 15:45:30|45334.7|45314.7|45337.2|45317.2|45338.4|45318.4|45334.7|45314.7|8
1642088740000|2022-01-13 15:45:40|45335.9|45315.9|45345.9|45325.9|45345.9|45325.9|45335.9|45315.9|12
1642088750000|2022-01-13 15:45:50|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45340.9|45320.9|0
1642088760000|2022-01-13 15:46:00|45347.2|45327.2|45355.9|45335.9|45355.9|45335.9|45347.2|45327.2|2
1642088770000|2022-01-13 15:46:10|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|1
1642088780000|2022-01-13 15:46:20|45354.7|45334.7|45362.2|45342.2|45362.2|45342.2|45350.9|45330.9|10
1642088790000|2022-01-13 15:46:30|45359.7|45339.7|45355.9|45335.9|45359.7|45339.7|45355.9|45335.9|2
1642088800000|2022-01-13 15:46:40|45354.7|45334.7|45349.7|45329.7|45355.9|45335.9|45349.7|45329.7|8
1642088810000|2022-01-13 15:46:50|45350.9|45330.9|45349.7|45329.7|45350.9|45330.9|45349.7|45329.7|2
1642088820000|2022-01-13 15:47:00|45350.9|45330.9|45349.7|45329.7|45350.9|45330.9|45349.7|45329.7|2
1642088830000|2022-01-13 15:47:10|45350.9|45330.9|45347.2|45327.2|45354.7|45334.7|45347.2|45327.2|8
1642088850000|2022-01-13 15:47:30|45344.7|45324.7|45348.4|45328.4|45348.4|45328.4|45344.7|45324.7|3
1642088860000|2022-01-13 15:47:40|45350.9|45330.9|45345.9|45325.9|45350.9|45330.9|45345.9|45325.9|8
1642088870000|2022-01-13 15:47:50|45343.4|45323.4|45348.4|45328.4|45348.4|45328.4|45343.4|45323.4|5
1642088880000|2022-01-13 15:48:00|45349.7|45329.7|45348.4|45328.4|45350.9|45330.9|45348.4|45328.4|1
1642088890000|2022-01-13 15:48:10|45349.7|45329.7|45358.4|45338.4|45360.9|45340.9|45349.7|45329.7|4
1642088900000|2022-01-13 15:48:20|45360.9|45340.9|45365.9|45345.9|45367.2|45347.2|45360.9|45340.9|11
1642088910000|2022-01-13 15:48:30|45360.9|45340.9|45343.4|45323.4|45360.9|45340.9|45343.4|45323.4|11
1642088920000|2022-01-13 15:48:40|45345.9|45325.9|45343.4|45323.4|45345.9|45325.9|45343.4|45323.4|6
1642088930000|2022-01-13 15:48:50|||||||||4
1642088940000|2022-01-13 15:49:00|45340.9|45320.9|45317.2|45297.2|45340.9|45320.9|45317.2|45297.2|9
1642088950000|2022-01-13 15:49:10|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45314.7|45294.7|5
1642088960000|2022-01-13 15:49:20|45318.4|45298.4|45315.9|45295.9|45319.7|45299.7|45315.9|45295.9|10
1642088970000|2022-01-13 15:49:30|45313.4|45293.4|45312.2|45292.2|45315.9|45295.9|45310.9|45290.9|3
1642088980000|2022-01-13 15:49:40|45310.9|45290.9|45305.9|45285.9|45313.4|45293.4|45305.9|45285.9|6
1642088990000|2022-01-13 15:49:50|45303.4|45283.4|45288.4|45268.4|45303.4|45283.4|45288.4|45268.4|9
1642089000000|2022-01-13 15:50:00|45289.7|45269.7|45263.4|45243.4|45290.9|45270.9|45258.4|45238.4|53
1642089010000|2022-01-13 15:50:10|45268.4|45248.4|45263.4|45243.4|45270.9|45250.9|45255.9|45235.9|27
1642089020000|2022-01-13 15:50:20|45262.2|45242.2|45259.7|45239.7|45263.4|45243.4|45259.7|45239.7|12
1642089030000|2022-01-13 15:50:30|45252.2|45232.2|45245.9|45225.9|45252.2|45232.2|45244.7|45224.7|29
1642089040000|2022-01-13 15:50:40|45242.2|45222.2|45243.4|45223.4|45245.9|45225.9|45239.7|45219.7|19
1642089050000|2022-01-13 15:50:50|45242.2|45222.2|45228.4|45208.4|45244.7|45224.7|45225.9|45205.9|28
1642089060000|2022-01-13 15:51:00|45229.7|45209.7|45209.7|45189.7|45229.7|45209.7|45204.7|45184.7|45
1642089070000|2022-01-13 15:51:10|45212.2|45192.2|45224.7|45204.7|45224.7|45204.7|45210.9|45190.9|27
1642089080000|2022-01-13 15:51:20|45227.2|45207.2|45228.4|45208.4|45230.9|45210.9|45225.9|45205.9|13
1642089090000|2022-01-13 15:51:30|45227.2|45207.2|45230.9|45210.9|45230.9|45210.9|45225.9|45205.9|9
1642089100000|2022-01-13 15:51:40|45232.2|45212.2|45229.7|45209.7|45233.4|45213.4|45228.5|45208.5|9
1642089110000|2022-01-13 15:51:50|45225.9|45205.9|45228.4|45208.4|45230.9|45210.9|45225.9|45205.9|5
1642089120000|2022-01-13 15:52:00|45225.9|45205.9|45243.4|45223.4|45244.7|45224.7|45223.4|45203.4|14
1642089130000|2022-01-13 15:52:10|45245.9|45225.9|45250.9|45230.9|45250.9|45230.9|45245.9|45225.9|9
1642089140000|2022-01-13 15:52:20|45253.4|45233.4|45239.7|45219.7|45255.9|45235.9|45239.7|45219.7|8
1642089150000|2022-01-13 15:52:30|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45230.9|45210.9|10
1642089160000|2022-01-13 15:52:40|45239.7|45219.7|45248.4|45228.4|45248.4|45228.4|45239.7|45219.7|4
1642089170000|2022-01-13 15:52:50|45249.7|45229.7|45253.4|45233.4|45254.7|45234.7|45248.4|45228.4|6
1642089180000|2022-01-13 15:53:00|45255.9|45235.9|45260.9|45240.9|45260.9|45240.9|45255.9|45235.9|17
1642089190000|2022-01-13 15:53:10|45263.4|45243.4|45265.9|45245.9|45265.9|45245.9|45260.9|45240.9|8
1642089200000|2022-01-13 15:53:20|45268.4|45248.4|45270.9|45250.9|45270.9|45250.9|45265.9|45245.9|4
1642089210000|2022-01-13 15:53:30|45275.9|45255.9|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|7
1642089220000|2022-01-13 15:53:40|45277.2|45257.2|45275.9|45255.9|45277.2|45257.2|45273.4|45253.4|2
1642089230000|2022-01-13 15:53:50|45273.4|45253.4|45270.9|45250.9|45275.9|45255.9|45270.9|45250.9|4
1642089240000|2022-01-13 15:54:00|45272.2|45252.2|45263.4|45243.4|45273.4|45253.4|45263.4|45243.4|16
1642089250000|2022-01-13 15:54:10|||||||||1
1642089260000|2022-01-13 15:54:20|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45263.4|45243.4|6
1642089270000|2022-01-13 15:54:30|45267.2|45247.2|45265.9|45245.9|45268.4|45248.4|45265.9|45245.9|0
1642089280000|2022-01-13 15:54:40|45270.9|45250.9|45273.4|45253.4|45275.9|45255.9|45270.9|45250.9|13
1642089290000|2022-01-13 15:54:50|45274.7|45254.7|45280.9|45260.9|45280.9|45260.9|45273.4|45253.4|4
1642089300000|2022-01-13 15:55:00|45277.2|45257.2|45290.9|45270.9|45290.9|45270.9|45277.2|45257.2|14
1642089310000|2022-01-13 15:55:10|45293.4|45273.4|45293.4|45273.4|45297.2|45277.2|45293.4|45273.4|8
1642089320000|2022-01-13 15:55:20|45292.2|45272.2|45285.9|45265.9|45292.2|45272.2|45285.9|45265.9|2
1642089330000|2022-01-13 15:55:30|45283.4|45263.4|45285.9|45265.9|45287.2|45267.2|45283.4|45263.4|8
1642089340000|2022-01-13 15:55:40|45284.7|45264.7|45285.9|45265.9|45285.9|45265.9|45283.4|45263.4|4
1642089350000|2022-01-13 15:55:50|45284.7|45264.7|45288.4|45268.4|45288.4|45268.4|45284.7|45264.7|3
1642089360000|2022-01-13 15:56:00|45290.9|45270.9|45293.4|45273.4|45294.7|45274.7|45290.9|45270.9|4
1642089370000|2022-01-13 15:56:10|45294.7|45274.7|45309.7|45289.7|45310.9|45290.9|45293.4|45273.4|9
1642089380000|2022-01-13 15:56:20|45313.4|45293.4|45315.9|45295.9|45318.4|45298.4|45313.4|45293.4|5
1642089390000|2022-01-13 15:56:30|45313.4|45293.4|45310.9|45290.9|45318.4|45298.4|45310.9|45290.9|12
1642089400000|2022-01-13 15:56:40|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|3
1642089410000|2022-01-13 15:56:50|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45300.9|45280.9|5
1642089420000|2022-01-13 15:57:00|45302.2|45282.2|45310.9|45290.9|45313.4|45293.4|45300.9|45280.9|6
1642089430000|2022-01-13 15:57:10|45312.2|45292.2|45320.9|45300.9|45323.4|45303.4|45312.2|45292.2|9
1642089440000|2022-01-13 15:57:20|45323.4|45303.4|45319.7|45299.7|45323.4|45303.4|45319.7|45299.7|3
1642089450000|2022-01-13 15:57:30|45317.2|45297.2|45317.2|45297.2|45318.4|45298.4|45317.2|45297.2|0
1642089460000|2022-01-13 15:57:40|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|4
1642089470000|2022-01-13 15:57:50|45320.9|45300.9|45320.9|45300.9|45322.2|45302.2|45320.9|45300.9|2
1642089480000|2022-01-13 15:58:00|45323.4|45303.4|45320.9|45300.9|45325.9|45305.9|45320.9|45300.9|12
1642089490000|2022-01-13 15:58:10|45322.2|45302.2|45325.9|45305.9|45325.9|45305.9|45322.2|45302.2|4
1642089500000|2022-01-13 15:58:20|45323.5|45303.5|45305.9|45285.9|45323.5|45303.5|45304.7|45284.7|7
1642089510000|2022-01-13 15:58:30|45303.4|45283.4|45293.4|45273.4|45303.4|45283.4|45288.4|45268.4|7
1642089520000|2022-01-13 15:58:40|45290.9|45270.9|45294.7|45274.7|45294.7|45274.7|45290.9|45270.9|2
1642089530000|2022-01-13 15:58:50|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45290.9|45270.9|4
1642089540000|2022-01-13 15:59:00|45294.7|45274.7|45293.4|45273.4|45294.7|45274.7|45290.9|45270.9|0
1642089550000|2022-01-13 15:59:10|45295.9|45275.9|45303.4|45283.4|45305.9|45285.9|45295.9|45275.9|9
1642089560000|2022-01-13 15:59:20|45295.9|45275.9|45294.7|45274.7|45295.9|45275.9|45293.4|45273.4|5
1642089570000|2022-01-13 15:59:30|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45293.4|45273.4|2
1642089580000|2022-01-13 15:59:40|45294.7|45274.7|45288.4|45268.4|45294.7|45274.7|45288.4|45268.4|4
1642089590000|2022-01-13 15:59:50|45286|45266|45288.4|45268.4|45288.4|45268.4|45284.7|45264.7|3
1642089600000|2022-01-13 16:00:00|45287.2|45267.2|45288.4|45268.4|45288.4|45268.4|45287.2|45267.2|3
1642089610000|2022-01-13 16:00:10|45289.7|45269.7|45303.4|45283.4|45303.4|45283.4|45288.4|45268.4|14
1642089620000|2022-01-13 16:00:20|45304.7|45284.7|45288.4|45268.4|45308.4|45288.4|45278.4|45258.4|14
1642089630000|2022-01-13 16:00:30|45289.7|45269.7|45303.4|45283.4|45303.4|45283.4|45289.7|45269.7|13
1642089640000|2022-01-13 16:00:40|45308.4|45288.4|45330.9|45310.9|45332.2|45312.2|45308.4|45288.4|10
1642089650000|2022-01-13 16:00:50|45333.4|45313.4|45343.4|45323.4|45347.2|45327.2|45333.4|45313.4|15
1642089660000|2022-01-13 16:01:00|45345.9|45325.9|45327.2|45307.2|45345.9|45325.9|45325.9|45305.9|20
1642089670000|2022-01-13 16:01:10|45328.4|45308.4|45329.7|45309.7|45330.9|45310.9|45328.4|45308.4|3
1642089680000|2022-01-13 16:01:20|45328.4|45308.4|45333.4|45313.4|45335.9|45315.9|45328.4|45308.4|6
1642089690000|2022-01-13 16:01:30|45334.7|45314.7|45338.4|45318.4|45338.4|45318.4|45333.4|45313.4|4
1642089700000|2022-01-13 16:01:40|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|5
1642089710000|2022-01-13 16:01:50|45332.2|45312.2|45320.9|45300.9|45332.2|45312.2|45320.9|45300.9|9
1642089720000|2022-01-13 16:02:00|45323.4|45303.4|45330.9|45310.9|45338.4|45318.4|45323.4|45303.4|12
1642089730000|2022-01-13 16:02:10|45325.9|45305.9|45330.9|45310.9|45330.9|45310.9|45325.9|45305.9|8
1642089740000|2022-01-13 16:02:20|45329.7|45309.7|45335.9|45315.9|45335.9|45315.9|45327.2|45307.2|11
1642089750000|2022-01-13 16:02:30|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45337.2|45317.2|14
1642089760000|2022-01-13 16:02:40|45333.4|45313.4|45337.2|45317.2|45338.4|45318.4|45333.4|45313.4|31
1642089770000|2022-01-13 16:02:50|45338.4|45318.4|45337.2|45317.2|45340.9|45320.9|45335.9|45315.9|10
1642089780000|2022-01-13 16:03:00|45340.9|45320.9|45338.4|45318.4|45340.9|45320.9|45337.2|45317.2|16
1642089790000|2022-01-13 16:03:10|45339.7|45319.7|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|3
1642089800000|2022-01-13 16:03:20|45339.7|45319.7|45337.2|45317.2|45340.9|45320.9|45337.2|45317.2|3
1642089810000|2022-01-13 16:03:30|45338.4|45318.4|45317.2|45297.2|45338.4|45318.4|45315.9|45295.9|22
1642089820000|2022-01-13 16:03:40|45318.4|45298.4|45324.7|45304.7|45324.7|45304.7|45318.4|45298.4|6
1642089830000|2022-01-13 16:03:50|45323.4|45303.4|45318.4|45298.4|45323.4|45303.4|45318.4|45298.4|1
1642089840000|2022-01-13 16:04:00|45315.9|45295.9|45300.9|45280.9|45315.9|45295.9|45299.7|45279.7|10
1642089850000|2022-01-13 16:04:10|45302.2|45282.2|45285.9|45265.9|45302.2|45282.2|45285.9|45265.9|7
1642089860000|2022-01-13 16:04:20|45284.7|45264.7|45289.7|45269.7|45289.7|45269.7|45284.7|45264.7|3
1642089870000|2022-01-13 16:04:30|45290.9|45270.9|45305.9|45285.9|45308.4|45288.4|45289.7|45269.7|10
1642089880000|2022-01-13 16:04:40|45308.4|45288.4|45304.7|45284.7|45309.7|45289.7|45304.7|45284.7|3
1642089890000|2022-01-13 16:04:50|45305.9|45285.9|45300.9|45280.9|45305.9|45285.9|45300.9|45280.9|5
1642089900000|2022-01-13 16:05:00|45299.7|45279.7|45287.2|45267.2|45300.9|45280.9|45285.9|45265.9|13
1642089910000|2022-01-13 16:05:10|45288.4|45268.4|45290.9|45270.9|45294.7|45274.7|45288.4|45268.4|15
1642089920000|2022-01-13 16:05:20|45289.7|45269.7|45280.9|45260.9|45289.7|45269.7|45280.9|45260.9|10
1642089930000|2022-01-13 16:05:30|45282.2|45262.2|45284.7|45264.7|45284.7|45264.7|45282.2|45262.2|3
1642089940000|2022-01-13 16:05:40|45289.7|45269.7|45272.2|45252.2|45289.7|45269.7|45271|45251|20
1642089950000|2022-01-13 16:05:50|45273.4|45253.4|45272.2|45252.2|45273.5|45253.5|45265.9|45245.9|8
1642089960000|2022-01-13 16:06:00|45274.7|45254.7|45297.2|45277.2|45297.2|45277.2|45274.7|45254.7|10
1642089970000|2022-01-13 16:06:10|45298.4|45278.4|45307.2|45287.2|45307.2|45287.2|45298.4|45278.4|4
1642089980000|2022-01-13 16:06:20|45305.9|45285.9|45308.4|45288.4|45308.4|45288.4|45305.9|45285.9|2
1642089990000|2022-01-13 16:06:30|45307.2|45287.2|45308.4|45288.4|45308.4|45288.4|45303.4|45283.4|4
1642090000000|2022-01-13 16:06:40|45307.2|45287.2|45313.4|45293.4|45313.4|45293.4|45307.2|45287.2|3
1642090010000|2022-01-13 16:06:50|45315.9|45295.9|45318.4|45298.4|45318.4|45298.4|45313.4|45293.4|9
1642090020000|2022-01-13 16:07:00|45315.9|45295.9|45312.2|45292.2|45315.9|45295.9|45310.9|45290.9|4
1642090030000|2022-01-13 16:07:10|45314.7|45294.7|45313.4|45293.4|45315.9|45295.9|45313.4|45293.4|5
1642090040000|2022-01-13 16:07:20|45312.2|45292.2|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|0
1642090050000|2022-01-13 16:07:30|45314.7|45294.7|45313.4|45293.4|45315.9|45295.9|45310.9|45290.9|2
1642090060000|2022-01-13 16:07:40|45310.9|45290.9|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|2
1642090070000|2022-01-13 16:07:50|45314.7|45294.7|45309.7|45289.7|45318.4|45298.4|45309.7|45289.7|6
1642090080000|2022-01-13 16:08:00|45308.4|45288.4|45305.9|45285.9|45308.4|45288.4|45303.4|45283.4|5
1642090090000|2022-01-13 16:08:10|45307.2|45287.2|45310.9|45290.9|45313.4|45293.4|45307.2|45287.2|4
1642090100000|2022-01-13 16:08:20|45308.4|45288.4|45308.4|45288.4|45310.9|45290.9|45308.4|45288.4|1
1642090110000|2022-01-13 16:08:30|45294.7|45274.7|45295.9|45275.9|45297.2|45277.2|45292.2|45272.2|6
1642090120000|2022-01-13 16:08:40|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|45294.7|45274.7|1
1642090130000|2022-01-13 16:08:50|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|5
1642090140000|2022-01-13 16:09:00|45295.9|45275.9|45293.4|45273.4|45295.9|45275.9|45293.4|45273.4|5
1642090150000|2022-01-13 16:09:10|45294.7|45274.7|45285.9|45265.9|45295.9|45275.9|45285.9|45265.9|8
1642090160000|2022-01-13 16:09:20|45287.2|45267.2|45288.4|45268.4|45289.7|45269.7|45287.2|45267.2|2
1642090170000|2022-01-13 16:09:30|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45288.4|45268.4|1
1642090180000|2022-01-13 16:09:40|||||||||8
1642090190000|2022-01-13 16:09:50|45288.4|45268.4|45289.7|45269.7|45289.7|45269.7|45288.4|45268.4|4
1642090200000|2022-01-13 16:10:00|45288.4|45268.4|45285.9|45265.9|45289.7|45269.7|45285.9|45265.9|6
1642090210000|2022-01-13 16:10:10|45284.7|45264.7|45279.7|45259.7|45285.9|45265.9|45279.7|45259.7|10
1642090220000|2022-01-13 16:10:20|45278.5|45258.5|45263.4|45243.4|45278.5|45258.5|45263.4|45243.4|17
1642090230000|2022-01-13 16:10:30|45264.7|45244.7|45270.9|45250.9|45270.9|45250.9|45264.7|45244.7|6
1642090240000|2022-01-13 16:10:40|45272.2|45252.2|45265.9|45245.9|45273.4|45253.4|45265.9|45245.9|3
1642090250000|2022-01-13 16:10:50|45263.4|45243.4|45258.4|45238.4|45263.4|45243.4|45258.4|45238.4|4
1642090260000|2022-01-13 16:11:00|45259.7|45239.7|45273.4|45253.4|45273.4|45253.4|45258.4|45238.4|8
1642090270000|2022-01-13 16:11:10|45274.7|45254.7|45272.2|45252.2|45275.9|45255.9|45272.2|45252.2|5
1642090280000|2022-01-13 16:11:20|45270.9|45250.9|45280.9|45260.9|45280.9|45260.9|45270.9|45250.9|3
1642090290000|2022-01-13 16:11:30|45283.4|45263.4|45288.4|45268.4|45290.9|45270.9|45283.4|45263.4|8
1642090300000|2022-01-13 16:11:40|45285.9|45265.9|45280.9|45260.9|45285.9|45265.9|45280.9|45260.9|3
1642090310000|2022-01-13 16:11:50|45278.4|45258.4|45273.4|45253.4|45278.4|45258.4|45273.4|45253.4|0
1642090320000|2022-01-13 16:12:00|45275.9|45255.9|45265.9|45245.9|45275.9|45255.9|45263.4|45243.4|12
1642090330000|2022-01-13 16:12:10|45268.4|45248.4|45270.9|45250.9|45270.9|45250.9|45268.4|45248.4|3
1642090340000|2022-01-13 16:12:20|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|3
1642090350000|2022-01-13 16:12:30|45272.2|45252.2|45277.2|45257.2|45277.2|45257.2|45272.2|45252.2|4
1642090360000|2022-01-13 16:12:40|45280.9|45260.9|45283.4|45263.4|45283.4|45263.4|45280.9|45260.9|4
1642090370000|2022-01-13 16:12:50|45284.7|45264.7|45280.9|45260.9|45285.9|45265.9|45280.9|45260.9|8
1642090380000|2022-01-13 16:13:00|45283.4|45263.4|45290.9|45270.9|45290.9|45270.9|45283.4|45263.4|7
1642090390000|2022-01-13 16:13:10|45292.2|45272.2|45303.4|45283.4|45303.4|45283.4|45292.2|45272.2|2
1642090400000|2022-01-13 16:13:20|45302.2|45282.2|45303.4|45283.4|45305.9|45285.9|45300.9|45280.9|1
1642090410000|2022-01-13 16:13:30|45305.9|45285.9|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|7
1642090420000|2022-01-13 16:13:40|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45302.2|45282.2|3
1642090430000|2022-01-13 16:13:50|45302.2|45282.2|45298.4|45278.4|45302.2|45282.2|45298.4|45278.4|3
1642090440000|2022-01-13 16:14:00|45294.7|45274.7|45295.9|45275.9|45295.9|45275.9|45293.4|45273.4|7
1642090450000|2022-01-13 16:14:10|45298.4|45278.4|45295.9|45275.9|45298.4|45278.4|45295.9|45275.9|2
1642090460000|2022-01-13 16:14:20|45297.2|45277.2|45302.2|45282.2|45304.7|45284.7|45297.2|45277.2|6
1642090470000|2022-01-13 16:14:30|45303.4|45283.4|45305.9|45285.9|45305.9|45285.9|45303.4|45283.4|2
1642090480000|2022-01-13 16:14:40|45307.2|45287.2|45310.9|45290.9|45310.9|45290.9|45307.2|45287.2|5
1642090490000|2022-01-13 16:14:50|45312.2|45292.2|45310.9|45290.9|45313.4|45293.4|45310.9|45290.9|4
1642090500000|2022-01-13 16:15:00|45312.2|45292.2|45310.9|45290.9|45313.4|45293.4|45310.9|45290.9|1
1642090510000|2022-01-13 16:15:10|45313.4|45293.4|45315.9|45295.9|45315.9|45295.9|45312.2|45292.2|7
1642090520000|2022-01-13 16:15:20|45323.4|45303.4|45324.7|45304.7|45324.7|45304.7|45323.4|45303.4|1
1642090530000|2022-01-13 16:15:30|45322.2|45302.2|45325.9|45305.9|45327.2|45307.2|45320.9|45300.9|6
1642090540000|2022-01-13 16:15:40|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|3
1642090550000|2022-01-13 16:15:50|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|5
1642090560000|2022-01-13 16:16:00|45327.2|45307.2|45330.9|45310.9|45330.9|45310.9|45327.2|45307.2|4
1642090570000|2022-01-13 16:16:10|45333.4|45313.4|45330.9|45310.9|45333.4|45313.4|45330.9|45310.9|3
1642090580000|2022-01-13 16:16:20|45325.9|45305.9|45324.7|45304.7|45327.2|45307.2|45324.7|45304.7|4
1642090590000|2022-01-13 16:16:30|45323.4|45303.4|45322.2|45302.2|45325.9|45305.9|45322.2|45302.2|2
1642090600000|2022-01-13 16:16:40|45323.4|45303.4|45320.9|45300.9|45323.4|45303.4|45320.9|45300.9|0
1642090610000|2022-01-13 16:16:50|45322.2|45302.2|45320.9|45300.9|45323.4|45303.4|45320.9|45300.9|0
1642090620000|2022-01-13 16:17:00|45319.7|45299.7|45320.9|45300.9|45320.9|45300.9|45314.7|45294.7|11
1642090630000|2022-01-13 16:17:10|45324.7|45304.7|45325.9|45305.9|45328.4|45308.4|45323.4|45303.4|1
1642090640000|2022-01-13 16:17:20|||||||||1
1642090650000|2022-01-13 16:17:30|45324.7|45304.7|45333.4|45313.4|45333.4|45313.4|45324.7|45304.7|9
1642090660000|2022-01-13 16:17:40|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|1
1642090670000|2022-01-13 16:17:50|45337.2|45317.2|45340.9|45320.9|45340.9|45320.9|45337.2|45317.2|5
1642090680000|2022-01-13 16:18:00|45343.4|45323.4|45322.2|45302.2|45345.9|45325.9|45322.2|45302.2|13
1642090690000|2022-01-13 16:18:10|||||||||1
1642090710000|2022-01-13 16:18:30|45321|45301|45313.4|45293.4|45321|45301|45313.4|45293.4|14
1642090720000|2022-01-13 16:18:40|45315.9|45295.9|45317.2|45297.2|45318.4|45298.4|45315.9|45295.9|6
1642090730000|2022-01-13 16:18:50|45318.4|45298.4|45317.2|45297.2|45318.4|45298.4|45315.9|45295.9|1
1642090740000|2022-01-13 16:19:00|45318.4|45298.4|45322.2|45302.2|45322.2|45302.2|45318.4|45298.4|0
1642090750000|2022-01-13 16:19:10|45323.4|45303.4|45323.4|45303.4|45325.9|45305.9|45320.9|45300.9|3
1642090760000|2022-01-13 16:19:20|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|45323.4|45303.4|2
1642090770000|2022-01-13 16:19:30|45327.2|45307.2|45332.2|45312.2|45332.2|45312.2|45327.2|45307.2|2
1642090780000|2022-01-13 16:19:40|45330.9|45310.9|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|9
1642090790000|2022-01-13 16:19:50|45330.9|45310.9|45330.9|45310.9|45333.4|45313.4|45330.9|45310.9|1
1642090800000|2022-01-13 16:20:00|45333.4|45313.4|45329.7|45309.7|45335.9|45315.9|45329.7|45309.7|2
1642090810000|2022-01-13 16:20:10|45330.9|45310.9|45332.2|45312.2|45332.2|45312.2|45330.9|45310.9|1
1642090820000|2022-01-13 16:20:20|45333.4|45313.4|45332.2|45312.2|45334.7|45314.7|45332.2|45312.2|5
1642090830000|2022-01-13 16:20:30|||||||||5
1642090840000|2022-01-13 16:20:40|45334.7|45314.7|45329.7|45309.7|45334.7|45314.7|45328.4|45308.4|1
1642090850000|2022-01-13 16:20:50|45330.9|45310.9|45359.7|45339.7|45360.9|45340.9|45328.4|45308.4|23
1642090860000|2022-01-13 16:21:00|45360.9|45340.9|45362.2|45342.2|45363.4|45343.4|45359.7|45339.7|6
1642090870000|2022-01-13 16:21:10|45364.7|45344.7|45355.9|45335.9|45367.2|45347.2|45355.9|45335.9|17
1642090880000|2022-01-13 16:21:20|45353.4|45333.4|45359.7|45339.7|45362.2|45342.2|45353.4|45333.4|4
1642090890000|2022-01-13 16:21:30|45360.9|45340.9|45362.2|45342.2|45362.2|45342.2|45360.9|45340.9|2
1642090900000|2022-01-13 16:21:40|45363.4|45343.4|45367.2|45347.2|45367.2|45347.2|45362.2|45342.2|0
1642090910000|2022-01-13 16:21:50|45368.4|45348.4|45367.2|45347.2|45368.4|45348.4|45367.2|45347.2|1
1642090920000|2022-01-13 16:22:00|45365.9|45345.9|45349.7|45329.7|45370.9|45350.9|45349.7|45329.7|13
1642090930000|2022-01-13 16:22:10|45348.4|45328.4|45338.4|45318.4|45348.4|45328.4|45337.2|45317.2|8
1642090940000|2022-01-13 16:22:20|45337.2|45317.2|45337.2|45317.2|45337.2|45317.2|45335.9|45315.9|0
1642090950000|2022-01-13 16:22:30|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|4
1642090960000|2022-01-13 16:22:40|45337.2|45317.2|45335.9|45315.9|45337.2|45317.2|45334.7|45314.7|0
1642090970000|2022-01-13 16:22:50|45337.2|45317.2|45339.7|45319.7|45339.7|45319.7|45337.2|45317.2|5
1642090980000|2022-01-13 16:23:00|45342.2|45322.2|45343.4|45323.4|45343.4|45323.4|45342.2|45322.2|1
1642090990000|2022-01-13 16:23:10|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|45344.6|45324.6|1
1642091010000|2022-01-13 16:23:30|45338.4|45318.4|45328.4|45308.4|45338.4|45318.4|45328.4|45308.4|14
1642091020000|2022-01-13 16:23:40|45327.2|45307.2|45320.9|45300.9|45327.2|45307.2|45320.9|45300.9|5
1642091030000|2022-01-13 16:23:50|45322.2|45302.2|45320.9|45300.9|45323.4|45303.4|45320.9|45300.9|4
1642091040000|2022-01-13 16:24:00|45324.7|45304.7|45327.2|45307.2|45328.4|45308.4|45324.7|45304.7|8
1642091050000|2022-01-13 16:24:10|45328.5|45308.5|45337.2|45317.2|45337.2|45317.2|45325.9|45305.9|8
1642091060000|2022-01-13 16:24:20|45338.4|45318.4|45348.4|45328.4|45349.7|45329.7|45338.4|45318.4|2
1642091070000|2022-01-13 16:24:30|45350.9|45330.9|45347.2|45327.2|45350.9|45330.9|45347.2|45327.2|3
1642091080000|2022-01-13 16:24:40|45353.4|45333.4|45349.7|45329.7|45355.9|45335.9|45349.7|45329.7|9
1642091090000|2022-01-13 16:24:50|45350.9|45330.9|45350.9|45330.9|45353.4|45333.4|45350.9|45330.9|3
1642091100000|2022-01-13 16:25:00|45349.7|45329.7|45344.7|45324.7|45349.7|45329.7|45344.7|45324.7|6
1642091110000|2022-01-13 16:25:10|45345.9|45325.9|45353.4|45333.4|45353.4|45333.4|45345.9|45325.9|5
1642091120000|2022-01-13 16:25:20|45352.2|45332.2|45350.9|45330.9|45354.7|45334.7|45350.9|45330.9|7
1642091130000|2022-01-13 16:25:30|45352.2|45332.2|45355.9|45335.9|45355.9|45335.9|45352.2|45332.2|6
1642091140000|2022-01-13 16:25:40|45358.4|45338.4|45360.9|45340.9|45363.4|45343.4|45355.9|45335.9|7
1642091150000|2022-01-13 16:25:50|45363.4|45343.4|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|1
1642091160000|2022-01-13 16:26:00|45368.4|45348.4|45378.4|45358.4|45378.4|45358.4|45365.9|45345.9|7
1642091170000|2022-01-13 16:26:10|45380.9|45360.9|45382.2|45362.2|45382.2|45362.2|45380.9|45360.9|5
1642091180000|2022-01-13 16:26:20|45384.7|45364.7|45395.9|45375.9|45395.9|45375.9|45384.7|45364.7|18
1642091190000|2022-01-13 16:26:30|45397.2|45377.2|45395.9|45375.9|45399.7|45379.7|45395.9|45375.9|11
1642091200000|2022-01-13 16:26:40|45391|45371|45382.2|45362.2|45391|45371|45380.9|45360.9|19
1642091210000|2022-01-13 16:26:50|45380.9|45360.9|45376|45356|45380.9|45360.9|45376|45356|44
1642091220000|2022-01-13 16:27:00|45374.7|45354.7|45378.5|45358.5|45379.7|45359.7|45374.7|45354.7|7
1642091230000|2022-01-13 16:27:10|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|1
1642091240000|2022-01-13 16:27:20|45378.5|45358.5|45373.4|45353.4|45378.5|45358.5|45362.2|45342.2|13
1642091250000|2022-01-13 16:27:30|45370.9|45350.9|45368.4|45348.4|45373.4|45353.4|45368.4|45348.4|8
1642091260000|2022-01-13 16:27:40|45369.7|45349.7|45369.7|45349.7|45370.9|45350.9|45369.7|45349.7|1
1642091270000|2022-01-13 16:27:50|45370.9|45350.9|45367.2|45347.2|45370.9|45350.9|45367.2|45347.2|4
1642091280000|2022-01-13 16:28:00|45368.4|45348.4|45359.7|45339.7|45368.4|45348.4|45359.7|45339.7|4
1642091290000|2022-01-13 16:28:10|45360.9|45340.9|45370.9|45350.9|45370.9|45350.9|45360.9|45340.9|8
1642091300000|2022-01-13 16:28:20|45361|45341|45365.9|45345.9|45365.9|45345.9|45361|45341|6
1642091310000|2022-01-13 16:28:30|45367.2|45347.2|45373.3|45353.3|45373.3|45353.3|45367.2|45347.2|19
1642091320000|2022-01-13 16:28:40|45374.6|45354.6|45375.8|45355.8|45375.8|45355.8|45374.6|45354.6|108
1642091330000|2022-01-13 16:28:50|45377.1|45357.1|45372.1|45352.1|45379.6|45359.6|45372.1|45352.1|6
1642091340000|2022-01-13 16:29:00|45370.9|45350.9|45370.9|45350.9|45372.1|45352.1|45370.9|45350.9|0
1642091350000|2022-01-13 16:29:10|45368.4|45348.4|45365.9|45345.9|45368.4|45348.4|45363.4|45343.4|15
1642091360000|2022-01-13 16:29:20|45367.1|45347.1|45368.4|45348.4|45368.4|45348.4|45364.6|45344.6|14
1642091370000|2022-01-13 16:29:30|45369.6|45349.6|45373.4|45353.4|45373.4|45353.4|45369.6|45349.6|6
1642091380000|2022-01-13 16:29:40|45374.7|45354.7|45365.9|45345.9|45377.1|45357.1|45360.9|45340.9|8
1642091390000|2022-01-13 16:29:50|45364.7|45344.7|45365.9|45345.9|45365.9|45345.9|45363.4|45343.4|4
1642091400000|2022-01-13 16:30:00|45364.6|45344.6|45365.9|45345.9|45367.2|45347.2|45364.6|45344.6|6
1642091410000|2022-01-13 16:30:10|45368.4|45348.4|45392.2|45372.2|45394.6|45374.6|45368.4|45348.4|26
1642091420000|2022-01-13 16:30:20|45389.7|45369.7|45382.2|45362.2|45389.7|45369.7|45382.2|45362.2|6
1642091430000|2022-01-13 16:30:30|45380.9|45360.9|45373.4|45353.4|45380.9|45360.9|45373.4|45353.4|3
1642091440000|2022-01-13 16:30:40|45374.7|45354.7|45379.6|45359.6|45380.9|45360.9|45374.7|45354.7|5
1642091450000|2022-01-13 16:30:50|45382.2|45362.2|45383.4|45363.4|45383.4|45363.4|45378.4|45358.4|10
1642091460000|2022-01-13 16:31:00|45385.9|45365.9|45385.9|45365.9|45385.9|45365.9|45385.9|45365.9|4
1642091470000|2022-01-13 16:31:10|45384.7|45364.7|45383.4|45363.4|45384.7|45364.7|45383.4|45363.4|4
1642091480000|2022-01-13 16:31:20|45384.6|45364.6|45388.4|45368.4|45388.4|45368.4|45384.6|45364.6|3
1642091490000|2022-01-13 16:31:30|45387.1|45367.1|45387.1|45367.1|45388.4|45368.4|45387.1|45367.1|15
1642091500000|2022-01-13 16:31:40|45380.9|45360.9|45378.4|45358.4|45380.9|45360.9|45378.4|45358.4|4
1642091510000|2022-01-13 16:31:50|||||||||4
1642091520000|2022-01-13 16:32:00|45375.9|45355.9|45382.1|45362.1|45382.1|45362.1|45375.9|45355.9|4
1642091530000|2022-01-13 16:32:10|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|2
1642091540000|2022-01-13 16:32:20|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|3
1642091550000|2022-01-13 16:32:30|45374.6|45354.6|45369.6|45349.6|45374.6|45354.6|45369.6|45349.6|3
1642091560000|2022-01-13 16:32:40|45368.4|45348.4|45369.6|45349.6|45370.9|45350.9|45365.9|45345.9|14
1642091570000|2022-01-13 16:32:50|45370.8|45350.8|45373.4|45353.4|45373.4|45353.4|45370.8|45350.8|5
1642091580000|2022-01-13 16:33:00|45369.6|45349.6|45364.6|45344.6|45373.4|45353.4|45360.9|45340.9|14
1642091590000|2022-01-13 16:33:10|||||||||3
1642091600000|2022-01-13 16:33:20|45367.1|45347.1|45364.6|45344.6|45367.1|45347.1|45359.6|45339.6|8
1642091610000|2022-01-13 16:33:30|45365.9|45345.9|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|1
1642091620000|2022-01-13 16:33:40|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|1
1642091630000|2022-01-13 16:33:50|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|1
1642091640000|2022-01-13 16:34:00|45363.4|45343.4|45365.9|45345.9|45365.9|45345.9|45360.9|45340.9|13
1642091650000|2022-01-13 16:34:10|45367.1|45347.1|45373.4|45353.4|45373.4|45353.4|45367.1|45347.1|4
1642091660000|2022-01-13 16:34:20|45375.9|45355.9|45383.4|45363.4|45383.4|45363.4|45375.9|45355.9|4
1642091670000|2022-01-13 16:34:30|45384.6|45364.6|45385.9|45365.9|45385.9|45365.9|45383.4|45363.4|4
1642091680000|2022-01-13 16:34:40|45388.4|45368.4|45385.9|45365.9|45389.6|45369.6|45385.9|45365.9|1
1642091690000|2022-01-13 16:34:50|45384.6|45364.6|45384.6|45364.6|45384.6|45364.6|45383.4|45363.4|9
1642091700000|2022-01-13 16:35:00|45388.4|45368.4|45390.9|45370.9|45392.1|45372.1|45388.4|45368.4|7
1642091710000|2022-01-13 16:35:10|45392.1|45372.1|45413.4|45393.4|45413.4|45393.4|45390.9|45370.9|14
1642091720000|2022-01-13 16:35:20|45412.1|45392.1|45415.9|45395.9|45418.4|45398.4|45410.9|45390.9|8
1642091730000|2022-01-13 16:35:30|45417.1|45397.1|45419.6|45399.6|45419.6|45399.6|45414.6|45394.6|18
1642091740000|2022-01-13 16:35:40|45418.4|45398.4|45418.4|45398.4|45420.9|45400.9|45417.1|45397.1|3
1642091750000|2022-01-13 16:35:50|45415.9|45395.9|45415.9|45395.9|45418.4|45398.4|45415.9|45395.9|0
1642091760000|2022-01-13 16:36:00|45417.1|45397.1|45414.6|45394.6|45419.6|45399.6|45413.4|45393.4|25
1642091770000|2022-01-13 16:36:10|45415.9|45395.9|45408.4|45388.4|45418.4|45398.4|45408.4|45388.4|25
1642091780000|2022-01-13 16:36:20|45407.1|45387.1|45413.4|45393.4|45413.4|45393.4|45405.9|45385.9|4
1642091790000|2022-01-13 16:36:30|45410.9|45390.9|45409.6|45389.6|45415.9|45395.9|45409.6|45389.6|15
1642091800000|2022-01-13 16:36:40|45412.1|45392.1|45408.4|45388.4|45412.1|45392.1|45407.1|45387.1|7
1642091810000|2022-01-13 16:36:50|45409.6|45389.6|45413.4|45393.4|45422.1|45402.1|45409.6|45389.6|26
1642091820000|2022-01-13 16:37:00|45414.6|45394.6|45415.9|45395.9|45415.9|45395.9|45414.6|45394.6|7
1642091830000|2022-01-13 16:37:10|45418.4|45398.4|45428.4|45408.4|45428.4|45408.4|45418.4|45398.4|8
1642091840000|2022-01-13 16:37:20|45425.9|45405.9|45420.9|45400.9|45428.4|45408.4|45420.9|45400.9|5
1642091850000|2022-01-13 16:37:30|45422.1|45402.1|45424.6|45404.6|45424.6|45404.6|45419.6|45399.6|12
1642091860000|2022-01-13 16:37:40|45423.4|45403.4|45420.9|45400.9|45424.6|45404.6|45420.9|45400.9|3
1642091870000|2022-01-13 16:37:50|45422.1|45402.1|45418.4|45398.4|45423.4|45403.4|45418.4|45398.4|6
1642091880000|2022-01-13 16:38:00|45419.6|45399.6|45427.1|45407.1|45427.1|45407.1|45419.6|45399.6|4
1642091890000|2022-01-13 16:38:10|45428.3|45408.3|45425.9|45405.9|45428.4|45408.4|45425.9|45405.9|6
1642091900000|2022-01-13 16:38:20|45424.6|45404.6|45428.4|45408.4|45428.4|45408.4|45423.4|45403.4|4
1642091910000|2022-01-13 16:38:30|||||||||1
1642091920000|2022-01-13 16:38:40|45430.8|45410.8|45428.4|45408.4|45430.8|45410.8|45425.9|45405.9|10
1642091930000|2022-01-13 16:38:50|45427.1|45407.1|45425.9|45405.9|45427.1|45407.1|45424.6|45404.6|2
1642091940000|2022-01-13 16:39:00|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|0
1642091950000|2022-01-13 16:39:10|45427.1|45407.1|45423.4|45403.4|45427.1|45407.1|45423.4|45403.4|4
1642091960000|2022-01-13 16:39:20|||||||||1
1642091970000|2022-01-13 16:39:30|45424.6|45404.6|45423.4|45403.4|45428.4|45408.4|45423.4|45403.4|2
1642091980000|2022-01-13 16:39:40|45425.9|45405.9|45424.6|45404.6|45425.9|45405.9|45424.6|45404.6|9
1642091990000|2022-01-13 16:39:50|45427.1|45407.1|45430.9|45410.9|45430.9|45410.9|45427.1|45407.1|3
1642092000000|2022-01-13 16:40:00|45429.6|45409.6|45430.9|45410.9|45430.9|45410.9|45428.4|45408.4|1
1642092010000|2022-01-13 16:40:10|45432.1|45412.1|45432.1|45412.1|45432.1|45412.1|45432.1|45412.1|14
1642092020000|2022-01-13 16:40:20|45434.6|45414.6|45437.1|45417.1|45437.1|45417.1|45433.4|45413.4|18
1642092030000|2022-01-13 16:40:30|45438.4|45418.4|45454.6|45434.6|45454.6|45434.6|45438.4|45418.4|19
1642092040000|2022-01-13 16:40:40|45455.9|45435.9|45460.9|45440.9|45464.6|45444.6|45455.9|45435.9|12
1642092050000|2022-01-13 16:40:50|45462.1|45442.1|45457.1|45437.1|45463.4|45443.4|45455.9|45435.9|9
1642092060000|2022-01-13 16:41:00|45454.6|45434.6|45458.4|45438.4|45463.4|45443.4|45454.6|45434.6|15
1642092070000|2022-01-13 16:41:10|45453.4|45433.4|45447.1|45427.1|45455.9|45435.9|45443.4|45423.4|31
1642092080000|2022-01-13 16:41:20|45445.9|45425.9|45447.1|45427.1|45448.4|45428.4|45442.1|45422.1|8
1642092090000|2022-01-13 16:41:30|45448.4|45428.4|45453.4|45433.4|45454.6|45434.6|45448.4|45428.4|11
1642092100000|2022-01-13 16:41:40|45454.6|45434.6|45447.1|45427.1|45454.6|45434.6|45447.1|45427.1|8
1642092110000|2022-01-13 16:41:50|45449.6|45429.6|45448.4|45428.4|45449.6|45429.6|45443.4|45423.4|2
1642092120000|2022-01-13 16:42:00|45450.9|45430.9|45443.4|45423.4|45450.9|45430.9|45440.9|45420.9|8
1642092130000|2022-01-13 16:42:10|45440.9|45420.9|45445.9|45425.9|45445.9|45425.9|45440.9|45420.9|9
1642092140000|2022-01-13 16:42:20|45447.1|45427.1|45447.1|45427.1|45447.1|45427.1|45447.1|45427.1|1
1642092150000|2022-01-13 16:42:30|45448.4|45428.4|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|6
1642092160000|2022-01-13 16:42:40|45454.6|45434.6|45472.1|45452.1|45472.1|45452.1|45454.6|45434.6|15
1642092170000|2022-01-13 16:42:50|45473.4|45453.4|45477.1|45457.1|45479.6|45459.6|45473.4|45453.4|12
1642092180000|2022-01-13 16:43:00|45478.3|45458.3|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|6
1642092190000|2022-01-13 16:43:10|45477.1|45457.1|45479.6|45459.6|45480.8|45460.8|45475.9|45455.9|8
1642092200000|2022-01-13 16:43:20|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|11
1642092210000|2022-01-13 16:43:30|45480.9|45460.9|45483.4|45463.4|45484.6|45464.6|45480.9|45460.9|3
1642092220000|2022-01-13 16:43:40|45482.1|45462.1|45479.6|45459.6|45483.4|45463.4|45479.6|45459.6|2
1642092230000|2022-01-13 16:43:50|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|3
1642092240000|2022-01-13 16:44:00|45475.9|45455.9|45468.4|45448.4|45475.9|45455.9|45465.9|45445.9|7
1642092250000|2022-01-13 16:44:10|45469.6|45449.6|45475.9|45455.9|45475.9|45455.9|45469.6|45449.6|3
1642092260000|2022-01-13 16:44:20|45474.6|45454.6|45462.1|45442.1|45478.4|45458.4|45462.1|45442.1|11
1642092270000|2022-01-13 16:44:30|45460.9|45440.9|45455.9|45435.9|45460.9|45440.9|45455.9|45435.9|1
1642092280000|2022-01-13 16:44:40|45453.4|45433.4|45443.4|45423.4|45453.4|45433.4|45443.4|45423.4|6
1642092290000|2022-01-13 16:44:50|45442.1|45422.1|45433.4|45413.4|45443.4|45423.4|45433.4|45413.4|6
1642092300000|2022-01-13 16:45:00|45434.6|45414.6|45428.4|45408.4|45438.3|45418.3|45428.4|45408.4|27
1642092310000|2022-01-13 16:45:10|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|9
1642092320000|2022-01-13 16:45:20|45419.6|45399.6|45417.1|45397.1|45419.6|45399.6|45417.1|45397.1|18
1642092330000|2022-01-13 16:45:30|45415.9|45395.9|45420.9|45400.9|45420.9|45400.9|45415.9|45395.9|4
1642092340000|2022-01-13 16:45:40|45422.1|45402.1|45420.9|45400.9|45423.4|45403.4|45418.4|45398.4|7
1642092350000|2022-01-13 16:45:50|45422.1|45402.1|45423.4|45403.4|45423.4|45403.4|45422.1|45402.1|3
1642092360000|2022-01-13 16:46:00|||||||||1
1642092370000|2022-01-13 16:46:10|45424.6|45404.6|45425.9|45405.9|45430.9|45410.9|45424.6|45404.6|13
1642092380000|2022-01-13 16:46:20|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|0
1642092390000|2022-01-13 16:46:30|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|3
1642092400000|2022-01-13 16:46:40|45428.4|45408.4|45429.6|45409.6|45430.9|45410.9|45428.4|45408.4|6
1642092410000|2022-01-13 16:46:50|45428.4|45408.4|45429.6|45409.6|45433.4|45413.4|45428.4|45408.4|8
1642092420000|2022-01-13 16:47:00|45428.4|45408.4|45425.9|45405.9|45429.6|45409.6|45425.9|45405.9|2
1642092430000|2022-01-13 16:47:10|45427.1|45407.1|45425.9|45405.9|45428.4|45408.4|45425.9|45405.9|1
1642092440000|2022-01-13 16:47:20|45428.4|45408.4|45429.6|45409.6|45433.4|45413.4|45428.4|45408.4|12
1642092450000|2022-01-13 16:47:30|45430.9|45410.9|45428.4|45408.4|45430.9|45410.9|45428.4|45408.4|3
1642092460000|2022-01-13 16:47:40|45430.9|45410.9|45429.6|45409.6|45430.9|45410.9|45429.6|45409.6|0
1642092470000|2022-01-13 16:47:50|45430.9|45410.9|45432.1|45412.1|45432.1|45412.1|45430.9|45410.9|0
1642092480000|2022-01-13 16:48:00|45430.9|45410.9|45429.6|45409.6|45433.4|45413.4|45428.4|45408.4|7
1642092490000|2022-01-13 16:48:10|||||||||3
1642092500000|2022-01-13 16:48:20|45428.4|45408.4|45448.4|45428.4|45450.9|45430.9|45428.4|45408.4|8
1642092510000|2022-01-13 16:48:30|||||||||2
1642092540000|2022-01-13 16:49:00|45445.9|45425.9|45430.9|45410.9|45445.9|45425.9|45430.9|45410.9|14
1642092550000|2022-01-13 16:49:10|||||||||3
1642092560000|2022-01-13 16:49:20|||||||||3
1642092570000|2022-01-13 16:49:30|45434.6|45414.6|45440.9|45420.9|45440.9|45420.9|45434.6|45414.6|6
1642092580000|2022-01-13 16:49:40|45439.6|45419.6|45443.4|45423.4|45443.4|45423.4|45435.9|45415.9|2
1642092590000|2022-01-13 16:49:50|45444.6|45424.6|45438.4|45418.4|45444.6|45424.6|45438.4|45418.4|6
1642092600000|2022-01-13 16:50:00|45435.9|45415.9|45430.9|45410.9|45435.9|45415.9|45430.9|45410.9|10
1642092610000|2022-01-13 16:50:10|45429.6|45409.6|45423.4|45403.4|45432.1|45412.1|45423.4|45403.4|21
1642092620000|2022-01-13 16:50:20|45422.1|45402.1|45408.4|45388.4|45422.1|45402.1|45407.1|45387.1|41
1642092630000|2022-01-13 16:50:30|45410.9|45390.9|45415.9|45395.9|45417.1|45397.1|45410.9|45390.9|5
1642092640000|2022-01-13 16:50:40|45417.1|45397.1|45420.9|45400.9|45423.4|45403.4|45417.1|45397.1|4
1642092650000|2022-01-13 16:50:50|||||||||3
1642092660000|2022-01-13 16:51:00|45419.6|45399.6|45415.9|45395.9|45419.6|45399.6|45415.9|45395.9|3
1642092670000|2022-01-13 16:51:10|45417.1|45397.1|45418.4|45398.4|45418.4|45398.4|45417.1|45397.1|2
1642092680000|2022-01-13 16:51:20|45415.9|45395.9|45418.4|45398.4|45418.4|45398.4|45415.9|45395.9|7
1642092700000|2022-01-13 16:51:40|45420.9|45400.9|45420.9|45400.9|45420.9|45400.9|45420.9|45400.9|3
1642092710000|2022-01-13 16:51:50|45423.4|45403.4|45420.9|45400.9|45423.4|45403.4|45418.4|45398.4|5
1642092720000|2022-01-13 16:52:00|45418.4|45398.4|45418.4|45398.4|45418.4|45398.4|45418.4|45398.4|11
1642092740000|2022-01-13 16:52:20|45423.4|45403.4|45423.4|45403.4|45423.4|45403.4|45423.4|45403.4|6
1642092750000|2022-01-13 16:52:30|45425.9|45405.9|45430.9|45410.9|45432.1|45412.1|45425.9|45405.9|2
1642092760000|2022-01-13 16:52:40|45428.4|45408.4|45428.4|45408.4|45429.6|45409.6|45428.4|45408.4|3
1642092770000|2022-01-13 16:52:50|45429.6|45409.6|45428.4|45408.4|45432.1|45412.1|45428.4|45408.4|4
1642092780000|2022-01-13 16:53:00|45429.6|45409.6|45428.4|45408.4|45433.4|45413.4|45428.4|45408.4|9
1642092790000|2022-01-13 16:53:10|45430.9|45410.9|45428.4|45408.4|45430.9|45410.9|45428.4|45408.4|7
1642092810000|2022-01-13 16:53:30|45427.1|45407.1|45424.6|45404.6|45427.1|45407.1|45424.6|45404.6|6
1642092820000|2022-01-13 16:53:40|45425.9|45405.9|45428.4|45408.4|45428.4|45408.4|45424.6|45404.6|5
1642092830000|2022-01-13 16:53:50|45430.9|45410.9|45445.9|45425.9|45445.9|45425.9|45430.9|45410.9|7
1642092840000|2022-01-13 16:54:00|45448.4|45428.4|45459.6|45439.6|45459.6|45439.6|45448.4|45428.4|13
1642092850000|2022-01-13 16:54:10|45467.1|45447.1|45464.6|45444.6|45467.1|45447.1|45463.4|45443.4|5
1642092860000|2022-01-13 16:54:20|45467.1|45447.1|45475.9|45455.9|45478.4|45458.4|45467.1|45447.1|8
1642092870000|2022-01-13 16:54:30|45477.1|45457.1|45480.9|45460.9|45480.9|45460.9|45477.1|45457.1|9
1642092880000|2022-01-13 16:54:40|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45477.1|45457.1|5
1642092890000|2022-01-13 16:54:50|45477.1|45457.1|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|2
1642092900000|2022-01-13 16:55:00|45477.1|45457.1|45463.4|45443.4|45478.4|45458.4|45462.1|45442.1|18
1642092910000|2022-01-13 16:55:10|45460.9|45440.9|45459.6|45439.6|45463.4|45443.4|45459.6|45439.6|9
1642092920000|2022-01-13 16:55:20|45458.4|45438.4|45455.9|45435.9|45459.6|45439.6|45455.9|45435.9|34
1642092930000|2022-01-13 16:55:30|45453.4|45433.4|45454.6|45434.6|45454.6|45434.6|45453.4|45433.4|33
1642092940000|2022-01-13 16:55:40|45452.1|45432.1|45452.1|45432.1|45452.1|45432.1|45452.1|45432.1|1
1642092950000|2022-01-13 16:55:50|45450.9|45430.9|45455.9|45435.9|45455.9|45435.9|45450.9|45430.9|7
1642092960000|2022-01-13 16:56:00|45454.7|45434.7|45458.4|45438.4|45460.9|45440.9|45453.4|45433.4|8
1642092970000|2022-01-13 16:56:10|45459.6|45439.6|45460.9|45440.9|45460.9|45440.9|45459.6|45439.6|0
1642092980000|2022-01-13 16:56:20|45462.2|45442.2|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|3
1642092990000|2022-01-13 16:56:30|45459.7|45439.7|45447.2|45427.2|45459.7|45439.7|45447.2|45427.2|4
1642093000000|2022-01-13 16:56:40|45445.9|45425.9|45438.4|45418.4|45445.9|45425.9|45438.4|45418.4|2
1642093010000|2022-01-13 16:56:50|45439.6|45419.6|45435.9|45415.9|45440.9|45420.9|45433.4|45413.4|11
1642093020000|2022-01-13 16:57:00|45438.4|45418.4|45440.9|45420.9|45440.9|45420.9|45438.4|45418.4|4
1642093030000|2022-01-13 16:57:10|45443.4|45423.4|45440.9|45420.9|45443.4|45423.4|45440.9|45420.9|6
1642093040000|2022-01-13 16:57:20|45439.6|45419.6|45437.1|45417.1|45440.9|45420.9|45437.1|45417.1|1
1642093050000|2022-01-13 16:57:30|45438.4|45418.4|45438.4|45418.4|45440.9|45420.9|45438.4|45418.4|4
1642093060000|2022-01-13 16:57:40|45439.7|45419.7|45438.4|45418.4|45440.9|45420.9|45438.4|45418.4|2
1642093070000|2022-01-13 16:57:50|45435.9|45415.9|45433.4|45413.4|45435.9|45415.9|45428.4|45408.4|10
1642093080000|2022-01-13 16:58:00|45437.2|45417.2|45435.9|45415.9|45438.4|45418.4|45435.9|45415.9|5
1642093090000|2022-01-13 16:58:10|45432.2|45412.2|45433.4|45413.4|45434.7|45414.7|45432.2|45412.2|6
1642093100000|2022-01-13 16:58:20|45434.7|45414.7|45438.4|45418.4|45438.4|45418.4|45433.4|45413.4|3
1642093110000|2022-01-13 16:58:30|45439.6|45419.6|45439.6|45419.6|45442.1|45422.1|45439.6|45419.6|2
1642093120000|2022-01-13 16:58:40|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|1
1642093130000|2022-01-13 16:58:50|45439.6|45419.6|45440.9|45420.9|45440.9|45420.9|45439.6|45419.6|0
1642093140000|2022-01-13 16:59:00|45439.6|45419.6|45433.4|45413.4|45439.7|45419.7|45433.4|45413.4|16
1642093150000|2022-01-13 16:59:10|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45430.9|45410.9|4
1642093160000|2022-01-13 16:59:20|45433.4|45413.4|45430.9|45410.9|45433.4|45413.4|45430.9|45410.9|7
1642093170000|2022-01-13 16:59:30|45428.5|45408.5|45425.9|45405.9|45428.5|45408.5|45425.9|45405.9|3
1642093180000|2022-01-13 16:59:40|45423.4|45403.4|45413.4|45393.4|45423.4|45403.4|45413.4|45393.4|6
1642093190000|2022-01-13 16:59:50|45412.2|45392.2|45428.4|45408.4|45428.4|45408.4|45410.9|45390.9|27
1642093200000|2022-01-13 17:00:00|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|6
1642093210000|2022-01-13 17:00:10|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|9
1642093220000|2022-01-13 17:00:20|45437.2|45417.2|45424.7|45404.7|45437.2|45417.2|45422.2|45402.2|2
1642093230000|2022-01-13 17:00:30|45427.1|45407.1|45428.4|45408.4|45429.7|45409.7|45427.1|45407.1|1
1642093240000|2022-01-13 17:00:40|45429.7|45409.7|45433.4|45413.4|45433.4|45413.4|45429.7|45409.7|1
1642093250000|2022-01-13 17:00:50|45432.2|45412.2|45430.9|45410.9|45432.2|45412.2|45430.9|45410.9|1
1642093260000|2022-01-13 17:01:00|45428.5|45408.5|45419.6|45399.6|45428.5|45408.5|45419.6|45399.6|6
1642093270000|2022-01-13 17:01:10|45420.9|45400.9|45418.4|45398.4|45420.9|45400.9|45415.9|45395.9|4
1642093280000|2022-01-13 17:01:20|45417.2|45397.2|45415.9|45395.9|45417.2|45397.2|45415.9|45395.9|0
1642093290000|2022-01-13 17:01:30|45418.4|45398.4|45412.1|45392.1|45418.4|45398.4|45408.4|45388.4|11
1642093300000|2022-01-13 17:01:40|45410.9|45390.9|45410.9|45390.9|45410.9|45390.9|45410.9|45390.9|4
1642093310000|2022-01-13 17:01:50|45408.4|45388.4|45395.9|45375.9|45408.4|45388.4|45395.9|45375.9|5
1642093320000|2022-01-13 17:02:00|45397.1|45377.1|45397.1|45377.1|45399.6|45379.6|45395.9|45375.9|13
1642093330000|2022-01-13 17:02:10|45398.4|45378.4|45404.6|45384.6|45404.6|45384.6|45398.4|45378.4|7
1642093350000|2022-01-13 17:02:30|||||||||1
1642093360000|2022-01-13 17:02:40|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|3
1642093370000|2022-01-13 17:02:50|||||||||1
1642093380000|2022-01-13 17:03:00|45408.4|45388.4|45407.2|45387.2|45420.9|45400.9|45407.2|45387.2|9
1642093390000|2022-01-13 17:03:10|||||||||5
1642093410000|2022-01-13 17:03:30|45405.9|45385.9|45402.2|45382.2|45405.9|45385.9|45402.2|45382.2|6
1642093420000|2022-01-13 17:03:40|45403.4|45383.4|45403.4|45383.4|45403.4|45383.4|45403.4|45383.4|1
1642093430000|2022-01-13 17:03:50|45402.2|45382.2|45403.4|45383.4|45403.4|45383.4|45399.7|45379.7|0
1642093440000|2022-01-13 17:04:00|45402.2|45382.2|45398.4|45378.4|45402.2|45382.2|45398.4|45378.4|1
1642093450000|2022-01-13 17:04:10|45400.9|45380.9|45378.4|45358.4|45400.9|45380.9|45378.4|45358.4|19
1642093460000|2022-01-13 17:04:20|45375.9|45355.9|45375.9|45355.9|45379.6|45359.6|45375.9|45355.9|6
1642093470000|2022-01-13 17:04:30|45377.1|45357.1|45370.9|45350.9|45377.1|45357.1|45370.9|45350.9|10
1642093480000|2022-01-13 17:04:40|45373.4|45353.4|45373.4|45353.4|45375.9|45355.9|45373.4|45353.4|8
1642093490000|2022-01-13 17:04:50|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|45373.4|45353.4|4
1642093500000|2022-01-13 17:05:00|45374.7|45354.7|45383.4|45363.4|45383.4|45363.4|45370.9|45350.9|10
1642093510000|2022-01-13 17:05:10|45380.9|45360.9|45385.9|45365.9|45385.9|45365.9|45380.9|45360.9|4
1642093520000|2022-01-13 17:05:20|45383.4|45363.4|45380.9|45360.9|45383.4|45363.4|45380.9|45360.9|6
1642093530000|2022-01-13 17:05:30|45378.4|45358.4|45365.9|45345.9|45378.4|45358.4|45365.9|45345.9|7
1642093540000|2022-01-13 17:05:40|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|2
1642093550000|2022-01-13 17:05:50|45360.9|45340.9|45355.9|45335.9|45360.9|45340.9|45353.4|45333.4|9
1642093560000|2022-01-13 17:06:00|45340.9|45320.9|45348.4|45328.4|45348.4|45328.4|45338.4|45318.4|43
1642093570000|2022-01-13 17:06:10|45347.2|45327.2|45350.9|45330.9|45353.4|45333.4|45345.9|45325.9|8
1642093580000|2022-01-13 17:06:20|45353.4|45333.4|45350.9|45330.9|45353.4|45333.4|45350.9|45330.9|2
1642093590000|2022-01-13 17:06:30|45349.7|45329.7|45350.9|45330.9|45350.9|45330.9|45348.4|45328.4|4
1642093600000|2022-01-13 17:06:40|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|7
1642093610000|2022-01-13 17:06:50|45352.1|45332.1|45348.4|45328.4|45353.4|45333.4|45348.4|45328.4|9
1642093620000|2022-01-13 17:07:00|45347.2|45327.2|45344.7|45324.7|45347.2|45327.2|45344.7|45324.7|4
1642093630000|2022-01-13 17:07:10|45347.2|45327.2|45344.7|45324.7|45347.2|45327.2|45342.2|45322.2|5
1642093640000|2022-01-13 17:07:20|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45340.9|45320.9|4
1642093650000|2022-01-13 17:07:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|4
1642093660000|2022-01-13 17:07:40|45347.1|45327.1|45347.1|45327.1|45347.1|45327.1|45345.9|45325.9|0
1642093670000|2022-01-13 17:07:50|45345.9|45325.9|45349.6|45329.6|45349.6|45329.6|45345.9|45325.9|1
1642093680000|2022-01-13 17:08:00|45348.4|45328.4|45348.4|45328.4|45350.9|45330.9|45345.9|45325.9|4
1642093690000|2022-01-13 17:08:10|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|6
1642093700000|2022-01-13 17:08:20|45349.7|45329.7|45345.9|45325.9|45349.7|45329.7|45345.9|45325.9|9
1642093710000|2022-01-13 17:08:30|||||||||1
1642093720000|2022-01-13 17:08:40|||||||||1
1642093730000|2022-01-13 17:08:50|45347.2|45327.2|45370.9|45350.9|45370.9|45350.9|45347.2|45327.2|7
1642093740000|2022-01-13 17:09:00|45374.6|45354.6|45382.2|45362.2|45382.2|45362.2|45374.6|45354.6|12
1642093750000|2022-01-13 17:09:10|45383.4|45363.4|45379.7|45359.7|45383.4|45363.4|45379.7|45359.7|4
1642093760000|2022-01-13 17:09:20|45378.4|45358.4|45373.4|45353.4|45378.4|45358.4|45373.4|45353.4|18
1642093770000|2022-01-13 17:09:30|45372.2|45352.2|45370.9|45350.9|45372.2|45352.2|45370.9|45350.9|2
1642093780000|2022-01-13 17:09:40|45365.9|45345.9|45358.4|45338.4|45365.9|45345.9|45358.4|45338.4|56
1642093790000|2022-01-13 17:09:50|45357.1|45337.1|45358.4|45338.4|45358.4|45338.4|45357.1|45337.1|1
1642093800000|2022-01-13 17:10:00|45357.1|45337.1|45345.9|45325.9|45358.4|45338.4|45345.9|45325.9|4
1642093810000|2022-01-13 17:10:10|45348.4|45328.4|45353.4|45333.4|45353.4|45333.4|45348.4|45328.4|7
1642093820000|2022-01-13 17:10:20|45355.9|45335.9|45365.9|45345.9|45365.9|45345.9|45355.9|45335.9|20
1642093830000|2022-01-13 17:10:30|45368.4|45348.4|45370.9|45350.9|45373.4|45353.4|45368.4|45348.4|1
1642093840000|2022-01-13 17:10:40|45373.4|45353.4|45369.6|45349.6|45373.4|45353.4|45369.6|45349.6|8
1642093850000|2022-01-13 17:10:50|||||||||3
1642093860000|2022-01-13 17:11:00|45368.4|45348.4|45365.9|45345.9|45368.4|45348.4|45365.9|45345.9|5
1642093870000|2022-01-13 17:11:10|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|45364.6|45344.6|4
1642093880000|2022-01-13 17:11:20|||||||||6
1642093890000|2022-01-13 17:11:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|7
1642093900000|2022-01-13 17:11:40|45347.1|45327.1|45345.9|45325.9|45347.1|45327.1|45343.4|45323.4|5
1642093910000|2022-01-13 17:11:50|45349.6|45329.6|45350.9|45330.9|45350.9|45330.9|45349.6|45329.6|4
1642093920000|2022-01-13 17:12:00|45352.1|45332.1|45355.9|45335.9|45355.9|45335.9|45352.1|45332.1|4
1642093930000|2022-01-13 17:12:10|45357.1|45337.1|45358.4|45338.4|45358.4|45338.4|45355.9|45335.9|0
1642093940000|2022-01-13 17:12:20|45355.9|45335.9|45358.4|45338.4|45358.4|45338.4|45355.9|45335.9|3
1642093950000|2022-01-13 17:12:30|45355.9|45335.9|45353.4|45333.4|45355.9|45335.9|45353.4|45333.4|8
1642093960000|2022-01-13 17:12:40|45354.6|45334.6|45355.9|45335.9|45355.9|45335.9|45354.6|45334.6|6
1642093970000|2022-01-13 17:12:50|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|10
1642093980000|2022-01-13 17:13:00|45353.4|45333.4|45352.1|45332.1|45354.6|45334.6|45352.1|45332.1|3
1642093990000|2022-01-13 17:13:10|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|45353.4|45333.4|1
1642094000000|2022-01-13 17:13:20|45352.2|45332.2|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|8
1642094010000|2022-01-13 17:13:30|45352.2|45332.2|45350.9|45330.9|45352.2|45332.2|45350.9|45330.9|5
1642094020000|2022-01-13 17:13:40|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|7
1642094030000|2022-01-13 17:13:50|||||||||2
1642094040000|2022-01-13 17:14:00|45344.7|45324.7|45340.9|45320.9|45344.7|45324.7|45340.9|45320.9|2
1642094050000|2022-01-13 17:14:10|45339.7|45319.7|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|10
1642094060000|2022-01-13 17:14:20|45337.2|45317.2|45334.7|45314.7|45337.2|45317.2|45334.7|45314.7|6
1642094070000|2022-01-13 17:14:30|45332.2|45312.2|45332.2|45312.2|45335.9|45315.9|45332.2|45312.2|5
1642094080000|2022-01-13 17:14:40|45333.4|45313.4|45333.4|45313.4|45334.7|45314.7|45330.9|45310.9|6
1642094090000|2022-01-13 17:14:50|45332.2|45312.2|45330.9|45310.9|45334.6|45314.6|45325.9|45305.9|8
1642094100000|2022-01-13 17:15:00|45332.1|45312.1|45325.9|45305.9|45332.1|45312.1|45325.9|45305.9|8
1642094110000|2022-01-13 17:15:10|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45320.9|45300.9|5
1642094120000|2022-01-13 17:15:20|45324.7|45304.7|45313.4|45293.4|45324.7|45304.7|45313.4|45293.4|14
1642094130000|2022-01-13 17:15:30|45303.4|45283.4|45300.9|45280.9|45305.9|45285.9|45300.9|45280.9|18
1642094140000|2022-01-13 17:15:40|45295.9|45275.9|45298.4|45278.4|45299.6|45279.6|45295.9|45275.9|18
1642094150000|2022-01-13 17:15:50|45300.9|45280.9|45298.4|45278.4|45303.4|45283.4|45298.4|45278.4|5
1642094160000|2022-01-13 17:16:00|45300.9|45280.9|45289.7|45269.7|45300.9|45280.9|45289.7|45269.7|16
1642094170000|2022-01-13 17:16:10|45293.4|45273.4|45295.9|45275.9|45295.9|45275.9|45293.4|45273.4|5
1642094180000|2022-01-13 17:16:20|||||||||5
1642094190000|2022-01-13 17:16:30|45297.1|45277.1|45290.9|45270.9|45297.1|45277.1|45290.9|45270.9|10
1642094200000|2022-01-13 17:16:40|45288.4|45268.4|45290.9|45270.9|45290.9|45270.9|45288.4|45268.4|3
1642094210000|2022-01-13 17:16:50|45294.6|45274.6|45298.4|45278.4|45298.4|45278.4|45294.6|45274.6|19
1642094220000|2022-01-13 17:17:00|45300.9|45280.9|45298.4|45278.4|45303.4|45283.4|45298.4|45278.4|11
1642094230000|2022-01-13 17:17:10|45299.6|45279.6|45300.9|45280.9|45300.9|45280.9|45298.4|45278.4|10
1642094240000|2022-01-13 17:17:20|45299.6|45279.6|45295.9|45275.9|45299.6|45279.6|45295.9|45275.9|5
1642094250000|2022-01-13 17:17:30|||||||||4
1642094260000|2022-01-13 17:17:40|45293.4|45273.4|45292.1|45272.1|45295.9|45275.9|45292.1|45272.1|0
1642094270000|2022-01-13 17:17:50|45290.9|45270.9|45294.6|45274.6|45294.6|45274.6|45289.6|45269.6|6
1642094280000|2022-01-13 17:18:00|45290.9|45270.9|45293.4|45273.4|45295.9|45275.9|45290.9|45270.9|8
1642094290000|2022-01-13 17:18:10|45294.6|45274.6|45297.2|45277.2|45298.4|45278.4|45293.4|45273.4|3
1642094300000|2022-01-13 17:18:20|45295.9|45275.9|45289.7|45269.7|45295.9|45275.9|45287.2|45267.2|10
1642094310000|2022-01-13 17:18:30|45290.9|45270.9|45295.9|45275.9|45295.9|45275.9|45290.9|45270.9|3
1642094320000|2022-01-13 17:18:40|45297.2|45277.2|45298.4|45278.4|45298.4|45278.4|45293.4|45273.4|1
1642094330000|2022-01-13 17:18:50|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|1
1642094340000|2022-01-13 17:19:00|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45300.9|45280.9|1
1642094350000|2022-01-13 17:19:10|45304.7|45284.7|45310.9|45290.9|45310.9|45290.9|45304.6|45284.6|3
1642094360000|2022-01-13 17:19:20|45308.4|45288.4|45308.4|45288.4|45308.4|45288.4|45308.4|45288.4|0
1642094370000|2022-01-13 17:19:30|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|45305.9|45285.9|9
1642094380000|2022-01-13 17:19:40|45297.2|45277.2|45295.9|45275.9|45297.2|45277.2|45295.9|45275.9|6
1642094390000|2022-01-13 17:19:50|45299.6|45279.6|45295.9|45275.9|45302.2|45282.2|45295.9|45275.9|15
1642094400000|2022-01-13 17:20:00|45297.1|45277.1|45288.4|45268.4|45298.4|45278.4|45288.4|45268.4|14
1642094410000|2022-01-13 17:20:10|45280.9|45260.9|45290.9|45270.9|45290.9|45270.9|45279.7|45259.7|12
1642094420000|2022-01-13 17:20:20|45295.9|45275.9|45295.9|45275.9|45298.4|45278.4|45295.9|45275.9|6
1642094430000|2022-01-13 17:20:30|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45294.6|45274.6|4
1642094440000|2022-01-13 17:20:40|45297.1|45277.1|45298.4|45278.4|45298.4|45278.4|45295.9|45275.9|1
1642094450000|2022-01-13 17:20:50|45295.9|45275.9|45292.1|45272.1|45295.9|45275.9|45292.1|45272.1|4
1642094460000|2022-01-13 17:21:00|45293.4|45273.4|45290.9|45270.9|45293.4|45273.4|45288.4|45268.4|5
1642094470000|2022-01-13 17:21:10|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|45283.4|45263.4|2
1642094480000|2022-01-13 17:21:20|45284.7|45264.7|45278.4|45258.4|45285.9|45265.9|45278.4|45258.4|5
1642094490000|2022-01-13 17:21:30|45277.1|45257.1|45275.9|45255.9|45277.1|45257.1|45273.4|45253.4|7
1642094500000|2022-01-13 17:21:40|45272.2|45252.2|45248.4|45228.4|45272.2|45252.2|45248.4|45228.4|30
1642094510000|2022-01-13 17:21:50|45247.2|45227.2|45249.6|45229.6|45250.9|45230.9|45245.9|45225.9|34
1642094520000|2022-01-13 17:22:00|45248.4|45228.4|45249.6|45229.6|45250.9|45230.9|45247.1|45227.1|12
1642094530000|2022-01-13 17:22:10|45250.9|45230.9|45249.6|45229.6|45253.4|45233.4|45249.6|45229.6|10
1642094540000|2022-01-13 17:22:20|45250.9|45230.9|45263.4|45243.4|45263.4|45243.4|45250.9|45230.9|10
1642094550000|2022-01-13 17:22:30|45264.7|45244.7|45279.6|45259.6|45280.9|45260.9|45264.7|45244.7|9
1642094560000|2022-01-13 17:22:40|45280.9|45260.9|45267.2|45247.2|45280.9|45260.9|45267.2|45247.2|13
1642094570000|2022-01-13 17:22:50|45268.4|45248.4|45269.6|45249.6|45269.6|45249.6|45268.4|45248.4|3
1642094580000|2022-01-13 17:23:00|45268.4|45248.4|45263.4|45243.4|45268.4|45248.4|45263.4|45243.4|5
1642094590000|2022-01-13 17:23:10|45262.2|45242.2|45268.4|45248.4|45268.4|45248.4|45260.9|45240.9|3
1642094600000|2022-01-13 17:23:20|45269.7|45249.7|45275.9|45255.9|45275.9|45255.9|45268.4|45248.4|9
1642094610000|2022-01-13 17:23:30|45277.1|45257.1|45305.9|45285.9|45305.9|45285.9|45277.1|45257.1|14
1642094620000|2022-01-13 17:23:40|45308.4|45288.4|45308.4|45288.4|45313.4|45293.4|45308.4|45288.4|18
1642094630000|2022-01-13 17:23:50|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|4
1642094640000|2022-01-13 17:24:00|45308.4|45288.4|45308.4|45288.4|45310.9|45290.9|45308.4|45288.4|7
1642094650000|2022-01-13 17:24:10|45309.6|45289.6|45318.4|45298.4|45318.4|45298.4|45309.6|45289.6|7
1642094660000|2022-01-13 17:24:20|45317.2|45297.2|45309.7|45289.7|45317.2|45297.2|45309.7|45289.7|159
1642094670000|2022-01-13 17:24:30|45307.2|45287.2|45308.4|45288.4|45310.9|45290.9|45307.2|45287.2|2
1642094680000|2022-01-13 17:24:40|45309.7|45289.7|45318.4|45298.4|45318.4|45298.4|45309.7|45289.7|4
1642094690000|2022-01-13 17:24:50|45315.9|45295.9|45320.9|45300.9|45320.9|45300.9|45315.9|45295.9|2
1642094700000|2022-01-13 17:25:00|45318.4|45298.4|45315.9|45295.9|45319.7|45299.7|45313.4|45293.4|22
1642094710000|2022-01-13 17:25:10|45317.2|45297.2|45323.4|45303.4|45323.4|45303.4|45317.2|45297.2|6
1642094720000|2022-01-13 17:25:20|45325.9|45305.9|45325.9|45305.9|45328.4|45308.4|45323.4|45303.4|5
1642094730000|2022-01-13 17:25:30|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45325.9|45305.9|7
1642094740000|2022-01-13 17:25:40|45329.7|45309.7|45328.4|45308.4|45330.9|45310.9|45328.4|45308.4|6
1642094760000|2022-01-13 17:26:00|45329.7|45309.7|45328.4|45308.4|45330.9|45310.9|45325.9|45305.9|1
1642094770000|2022-01-13 17:26:10|45325.9|45305.9|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|6
1642094780000|2022-01-13 17:26:20|45327.2|45307.2|45320.9|45300.9|45328.4|45308.4|45320.9|45300.9|13
1642094790000|2022-01-13 17:26:30|45319.7|45299.7|45315.9|45295.9|45319.7|45299.7|45315.9|45295.9|1
1642094800000|2022-01-13 17:26:40|45313.4|45293.4|45313.4|45293.4|45313.4|45293.4|45313.4|45293.4|3
1642094810000|2022-01-13 17:26:50|45312.2|45292.2|45305.9|45285.9|45312.2|45292.2|45305.9|45285.9|8
1642094820000|2022-01-13 17:27:00|45303.4|45283.4|45288.4|45268.4|45303.4|45283.4|45288.4|45268.4|16
1642094830000|2022-01-13 17:27:10|45286|45266|45279.7|45259.7|45286|45266|45279.7|45259.7|4
1642094840000|2022-01-13 17:27:20|45282.2|45262.2|45290.9|45270.9|45290.9|45270.9|45280.9|45260.9|6
1642094850000|2022-01-13 17:27:30|45292.2|45272.2|45293.4|45273.4|45293.4|45273.4|45292.2|45272.2|3
1642094860000|2022-01-13 17:27:40|45294.6|45274.6|45290.9|45270.9|45297.1|45277.1|45290.9|45270.9|11
1642094870000|2022-01-13 17:27:50|45289.7|45269.7|45288.5|45268.5|45289.7|45269.7|45288.5|45268.5|2
1642094880000|2022-01-13 17:28:00|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|45288.5|45268.5|6
1642094890000|2022-01-13 17:28:10|45288.4|45268.4|45290.9|45270.9|45290.9|45270.9|45288.4|45268.4|10
1642094900000|2022-01-13 17:28:20|45289.7|45269.7|45293.4|45273.4|45293.4|45273.4|45288.4|45268.4|3
1642094910000|2022-01-13 17:28:30|45290.9|45270.9|45288.4|45268.4|45290.9|45270.9|45288.4|45268.4|10
1642094920000|2022-01-13 17:28:40|||||||||1
1642094930000|2022-01-13 17:28:50|45289.7|45269.7|45290.9|45270.9|45290.9|45270.9|45289.7|45269.7|3
1642094940000|2022-01-13 17:29:00|45292.2|45272.2|45290.9|45270.9|45292.2|45272.2|45290.9|45270.9|6
1642094950000|2022-01-13 17:29:10|45289.7|45269.7|45288.4|45268.4|45292.2|45272.2|45287.2|45267.2|5
1642094960000|2022-01-13 17:29:20|45289.7|45269.7|45288.4|45268.4|45289.7|45269.7|45288.4|45268.4|16
1642094970000|2022-01-13 17:29:30|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|10
1642094980000|2022-01-13 17:29:40|45294.7|45274.7|45300.9|45280.9|45300.9|45280.9|45294.7|45274.7|32
1642094990000|2022-01-13 17:29:50|45298.4|45278.4|45296|45276|45298.4|45278.4|45295.9|45275.9|8
1642095000000|2022-01-13 17:30:00|45294.7|45274.7|45290.9|45270.9|45294.7|45274.7|45287.2|45267.2|12
1642095010000|2022-01-13 17:30:10|45295.9|45275.9|45300.9|45280.9|45300.9|45280.9|45295.9|45275.9|3
1642095020000|2022-01-13 17:30:20|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45293.4|45273.4|6
1642095030000|2022-01-13 17:30:30|45293.4|45273.4|45285.9|45265.9|45293.4|45273.4|45285.9|45265.9|7
1642095040000|2022-01-13 17:30:40|45290.9|45270.9|45293.4|45273.4|45293.4|45273.4|45290.9|45270.9|16
1642095050000|2022-01-13 17:30:50|45295.9|45275.9|45295.9|45275.9|45297.2|45277.2|45293.4|45273.4|8
1642095060000|2022-01-13 17:31:00|45297.2|45277.2|45313.4|45293.4|45315.9|45295.9|45295.9|45275.9|5
1642095070000|2022-01-13 17:31:10|45312.2|45292.2|45318.4|45298.4|45318.4|45298.4|45312.2|45292.2|13
1642095080000|2022-01-13 17:31:20|45319.7|45299.7|45319.7|45299.7|45322.2|45302.2|45318.4|45298.4|5
1642095090000|2022-01-13 17:31:30|45318.4|45298.4|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|6
1642095110000|2022-01-13 17:31:50|45314.7|45294.7|45319.7|45299.7|45319.7|45299.7|45314.7|45294.7|5
1642095120000|2022-01-13 17:32:00|45318.4|45298.4|45322.2|45302.2|45322.2|45302.2|45318.4|45298.4|16
1642095130000|2022-01-13 17:32:10|45319.7|45299.7|45319.7|45299.7|45319.7|45299.7|45318.4|45298.4|2
1642095140000|2022-01-13 17:32:20|45318.4|45298.4|45328.4|45308.4|45332.2|45312.2|45318.4|45298.4|11
1642095150000|2022-01-13 17:32:30|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|45327.2|45307.2|1
1642095160000|2022-01-13 17:32:40|45329.7|45309.7|45329.7|45309.7|45330.9|45310.9|45328.4|45308.4|5
1642095170000|2022-01-13 17:32:50|45330.9|45310.9|45332.2|45312.2|45332.2|45312.2|45330.9|45310.9|1
1642095180000|2022-01-13 17:33:00|45335.9|45315.9|45333.4|45313.4|45335.9|45315.9|45330.9|45310.9|11
1642095190000|2022-01-13 17:33:10|45334.7|45314.7|45335.9|45315.9|45335.9|45315.9|45334.7|45314.7|0
1642095200000|2022-01-13 17:33:20|45332.2|45312.2|45328.4|45308.4|45333.4|45313.4|45328.4|45308.4|7
1642095210000|2022-01-13 17:33:30|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|3
1642095220000|2022-01-13 17:33:40|45337.2|45317.2|45338.4|45318.4|45340.9|45320.9|45335.9|45315.9|9
1642095230000|2022-01-13 17:33:50|45340.9|45320.9|45343.4|45323.4|45343.4|45323.4|45338.4|45318.4|5
1642095240000|2022-01-13 17:34:00|45342.2|45322.2|45338.4|45318.4|45342.2|45322.2|45338.4|45318.4|7
1642095250000|2022-01-13 17:34:10|45342.2|45322.2|45342.2|45322.2|45343.4|45323.4|45340.9|45320.9|9
1642095260000|2022-01-13 17:34:20|45343.4|45323.4|45352.2|45332.2|45352.2|45332.2|45343.4|45323.4|11
1642095270000|2022-01-13 17:34:30|45350.9|45330.9|45358.4|45338.4|45358.4|45338.4|45350.9|45330.9|5
1642095280000|2022-01-13 17:34:40|45360.9|45340.9|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|3
1642095290000|2022-01-13 17:34:50|45360.9|45340.9|45363.4|45343.4|45364.7|45344.7|45360.9|45340.9|5
1642095300000|2022-01-13 17:35:00|45360.9|45340.9|45363.4|45343.4|45367.2|45347.2|45360.9|45340.9|9
1642095310000|2022-01-13 17:35:10|45365.9|45345.9|45370.9|45350.9|45370.9|45350.9|45363.4|45343.4|3
1642095320000|2022-01-13 17:35:20|45372.2|45352.2|45373.4|45353.4|45373.4|45353.4|45372.2|45352.2|8
1642095330000|2022-01-13 17:35:30|45374.7|45354.7|45370.9|45350.9|45374.7|45354.7|45370.9|45350.9|5
1642095340000|2022-01-13 17:35:40|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|4
1642095350000|2022-01-13 17:35:50|45373.4|45353.4|45377.2|45357.2|45377.2|45357.2|45373.4|45353.4|4
1642095360000|2022-01-13 17:36:00|45374.7|45354.7|45379.7|45359.7|45379.7|45359.7|45373.4|45353.4|16
1642095370000|2022-01-13 17:36:10|45380.9|45360.9|45373.4|45353.4|45382.2|45362.2|45373.4|45353.4|13
1642095380000|2022-01-13 17:36:20|45374.7|45354.7|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|6
1642095390000|2022-01-13 17:36:30|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|4
1642095400000|2022-01-13 17:36:40|45375.9|45355.9|45372.2|45352.2|45375.9|45355.9|45372.2|45352.2|2
1642095410000|2022-01-13 17:36:50|45367.2|45347.2|45364.7|45344.7|45367.2|45347.2|45364.7|45344.7|6
1642095420000|2022-01-13 17:37:00|45363.4|45343.4|45360.9|45340.9|45363.4|45343.4|45358.4|45338.4|2
1642095430000|2022-01-13 17:37:10|45363.4|45343.4|45370.9|45350.9|45370.9|45350.9|45363.4|45343.4|6
1642095440000|2022-01-13 17:37:20|45373.4|45353.4|45370.9|45350.9|45373.4|45353.4|45370.9|45350.9|1
1642095450000|2022-01-13 17:37:30|45375.9|45355.9|45370.9|45350.9|45375.9|45355.9|45370.9|45350.9|11
1642095460000|2022-01-13 17:37:40|45369.7|45349.7|45364.7|45344.7|45372.2|45352.2|45363.4|45343.4|9
1642095470000|2022-01-13 17:37:50|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45364.7|45344.7|5
1642095480000|2022-01-13 17:38:00|45368.4|45348.4|45368.4|45348.4|45373.4|45353.4|45367.2|45347.2|9
1642095490000|2022-01-13 17:38:10|45367.2|45347.2|45363.4|45343.4|45367.2|45347.2|45363.4|45343.4|6
1642095500000|2022-01-13 17:38:20|45362.2|45342.2|45370.9|45350.9|45370.9|45350.9|45362.2|45342.2|4
1642095510000|2022-01-13 17:38:30|45373.4|45353.4|45379.6|45359.6|45380.9|45360.9|45373.4|45353.4|6
1642095520000|2022-01-13 17:38:40|45380.9|45360.9|45384.7|45364.7|45388.4|45368.4|45379.7|45359.7|5
1642095530000|2022-01-13 17:38:50|45385.9|45365.9|45388.4|45368.4|45389.7|45369.7|45384.7|45364.7|2
1642095540000|2022-01-13 17:39:00|45390.9|45370.9|45393.4|45373.4|45395.9|45375.9|45387.1|45367.1|8
1642095550000|2022-01-13 17:39:10|45394.7|45374.7|45393.4|45373.4|45395.9|45375.9|45393.4|45373.4|4
1642095560000|2022-01-13 17:39:20|45389.7|45369.7|45390.9|45370.9|45390.9|45370.9|45388.4|45368.4|1
1642095570000|2022-01-13 17:39:30|45388.4|45368.4|45393.4|45373.4|45395.9|45375.9|45388.4|45368.4|12
1642095580000|2022-01-13 17:39:40|45395.9|45375.9|45393.4|45373.4|45395.9|45375.9|45393.4|45373.4|5
1642095590000|2022-01-13 17:39:50|45395.9|45375.9|45395.9|45375.9|45395.9|45375.9|45395.9|45375.9|2
1642095600000|2022-01-13 17:40:00|45390.9|45370.9|45385.9|45365.9|45390.9|45370.9|45385.9|45365.9|5
1642095610000|2022-01-13 17:40:10|45387.2|45367.2|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|4
1642095620000|2022-01-13 17:40:20|45383.4|45363.4|45380.9|45360.9|45384.7|45364.7|45379.7|45359.7|6
1642095630000|2022-01-13 17:40:30|45379.7|45359.7|45378.4|45358.4|45379.7|45359.7|45378.4|45358.4|3
1642095640000|2022-01-13 17:40:40|||||||||3
1642095650000|2022-01-13 17:40:50|45374.7|45354.7|45369.7|45349.7|45374.7|45354.7|45368.4|45348.4|5
1642095660000|2022-01-13 17:41:00|45368.4|45348.4|45373.4|45353.4|45373.4|45353.4|45368.4|45348.4|11
1642095670000|2022-01-13 17:41:10|||||||||1
1642095680000|2022-01-13 17:41:20|45372.2|45352.2|45368.4|45348.4|45373.4|45353.4|45368.4|45348.4|11
1642095690000|2022-01-13 17:41:30|45363.4|45343.4|45357.2|45337.2|45363.4|45343.4|45354.7|45334.7|9
1642095700000|2022-01-13 17:41:40|||||||||3
1642095710000|2022-01-13 17:41:50|45360.9|45340.9|45362.2|45342.2|45363.4|45343.4|45360.9|45340.9|8
1642095720000|2022-01-13 17:42:00|45365.9|45345.9|45363.4|45343.4|45365.9|45345.9|45360.9|45340.9|9
1642095730000|2022-01-13 17:42:10|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|5
1642095740000|2022-01-13 17:42:20|45364.7|45344.7|45363.4|45343.4|45364.7|45344.7|45363.4|45343.4|7
1642095750000|2022-01-13 17:42:30|45362.2|45342.2|45360.9|45340.9|45363.4|45343.4|45358.4|45338.4|3
1642095760000|2022-01-13 17:42:40|45362.2|45342.2|45362.2|45342.2|45363.4|45343.4|45360.9|45340.9|6
1642095770000|2022-01-13 17:42:50|45363.4|45343.4|45363.4|45343.4|45364.7|45344.7|45360.9|45340.9|6
1642095780000|2022-01-13 17:43:00|45360.9|45340.9|45359.7|45339.7|45360.9|45340.9|45354.7|45334.7|26
1642095790000|2022-01-13 17:43:10|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|0
1642095800000|2022-01-13 17:43:20|45360.9|45340.9|45358.4|45338.4|45363.4|45343.4|45358.4|45338.4|8
1642095810000|2022-01-13 17:43:30|45355.9|45335.9|45353.4|45333.4|45355.9|45335.9|45353.4|45333.4|4
1642095820000|2022-01-13 17:43:40|||||||||3
1642095830000|2022-01-13 17:43:50|45350.9|45330.9|45355.9|45335.9|45355.9|45335.9|45348.4|45328.4|8
1642095840000|2022-01-13 17:44:00|45359.7|45339.7|45357.2|45337.2|45360.9|45340.9|45357.2|45337.2|7
1642095850000|2022-01-13 17:44:10|45358.4|45338.4|45360.9|45340.9|45360.9|45340.9|45358.4|45338.4|1
1642095860000|2022-01-13 17:44:20|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|1
1642095870000|2022-01-13 17:44:30|45358.4|45338.4|45360.9|45340.9|45362.2|45342.2|45358.4|45338.4|2
1642095880000|2022-01-13 17:44:40|45362.2|45342.2|45363.4|45343.4|45363.4|45343.4|45360.9|45340.9|10
1642095890000|2022-01-13 17:44:50|45360.9|45340.9|45360.9|45340.9|45363.4|45343.4|45358.4|45338.4|3
1642095900000|2022-01-13 17:45:00|45358.4|45338.4|45363.4|45343.4|45363.4|45343.4|45358.4|45338.4|5
1642095910000|2022-01-13 17:45:10|45365.9|45345.9|45370.9|45350.9|45370.9|45350.9|45365.9|45345.9|9
1642095920000|2022-01-13 17:45:20|45368.4|45348.4|45365.9|45345.9|45368.4|45348.4|45365.9|45345.9|11
1642095930000|2022-01-13 17:45:30|45364.7|45344.7|45363.4|45343.4|45365.9|45345.9|45363.4|45343.4|2
1642095940000|2022-01-13 17:45:40|45364.7|45344.7|45367.2|45347.2|45367.2|45347.2|45363.4|45343.4|4
1642095950000|2022-01-13 17:45:50|45364.7|45344.7|45362.2|45342.2|45364.7|45344.7|45362.2|45342.2|4
1642095960000|2022-01-13 17:46:00|45359.7|45339.7|45353.4|45333.4|45359.7|45339.7|45353.4|45333.4|10
1642095970000|2022-01-13 17:46:10|45352.2|45332.2|45349.7|45329.7|45353.4|45333.4|45349.7|45329.7|5
1642095980000|2022-01-13 17:46:20|||||||||2
1642095990000|2022-01-13 17:46:30|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|2
1642096000000|2022-01-13 17:46:40|45352.2|45332.2|45349.7|45329.7|45353.4|45333.4|45349.7|45329.7|9
1642096010000|2022-01-13 17:46:50|45347.2|45327.2|45345.9|45325.9|45347.2|45327.2|45345.9|45325.9|5
1642096020000|2022-01-13 17:47:00|45347.2|45327.2|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|18
1642096030000|2022-01-13 17:47:10|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|2
1642096040000|2022-01-13 17:47:20|45353.4|45333.4|45348.4|45328.4|45353.4|45333.4|45348.4|45328.4|10
1642096050000|2022-01-13 17:47:30|45347.2|45327.2|45343.4|45323.4|45348.4|45328.4|45343.4|45323.4|4
1642096060000|2022-01-13 17:47:40|45340.9|45320.9|45343.4|45323.4|45343.4|45323.4|45340.9|45320.9|6
1642096070000|2022-01-13 17:47:50|45344.7|45324.7|45345.9|45325.9|45345.9|45325.9|45344.7|45324.7|2
1642096080000|2022-01-13 17:48:00|45343.4|45323.4|45334.7|45314.7|45345.9|45325.9|45334.7|45314.7|12
1642096090000|2022-01-13 17:48:10|45335.9|45315.9|45338.4|45318.4|45338.4|45318.4|45334.7|45314.7|3
1642096100000|2022-01-13 17:48:20|45337.2|45317.2|45333.4|45313.4|45338.4|45318.4|45333.4|45313.4|10
1642096110000|2022-01-13 17:48:30|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|45322.2|45302.2|4
1642096120000|2022-01-13 17:48:40|45323.4|45303.4|45314.7|45294.7|45323.4|45303.4|45314.7|45294.7|10
1642096130000|2022-01-13 17:48:50|45317.2|45297.2|45323.4|45303.4|45323.4|45303.4|45314.7|45294.7|2
1642096140000|2022-01-13 17:49:00|45320.9|45300.9|45329.7|45309.7|45329.7|45309.7|45319.7|45299.7|7
1642096150000|2022-01-13 17:49:10|45328.4|45308.4|45327.2|45307.2|45328.4|45308.4|45325.9|45305.9|15
1642096160000|2022-01-13 17:49:20|45325.9|45305.9|45335.9|45315.9|45335.9|45315.9|45324.7|45304.7|5
1642096170000|2022-01-13 17:49:30|45338.4|45318.4|45339.7|45319.7|45340.9|45320.9|45338.4|45318.4|6
1642096180000|2022-01-13 17:49:40|45338.4|45318.4|45348.4|45328.4|45348.4|45328.4|45338.4|45318.4|16
1642096190000|2022-01-13 17:49:50|45352.2|45332.2|45354.7|45334.7|45357.2|45337.2|45352.2|45332.2|7
1642096200000|2022-01-13 17:50:00|45355.9|45335.9|45345.9|45325.9|45355.9|45335.9|45345.9|45325.9|5
1642096210000|2022-01-13 17:50:10|45347.2|45327.2|45345.9|45325.9|45348.4|45328.4|45345.9|45325.9|3
1642096220000|2022-01-13 17:50:20|45347.2|45327.2|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|4
1642096230000|2022-01-13 17:50:30|45345.9|45325.9|45348.4|45328.4|45348.4|45328.4|45345.9|45325.9|26
1642096240000|2022-01-13 17:50:40|45347.2|45327.2|45344.7|45324.7|45347.2|45327.2|45344.7|45324.7|11
1642096250000|2022-01-13 17:50:50|45345.9|45325.9|45357.2|45337.2|45359.6|45339.6|45345.9|45325.9|139
1642096260000|2022-01-13 17:51:00|45356|45336|45352.2|45332.2|45357.2|45337.2|45348.5|45328.5|13
1642096270000|2022-01-13 17:51:10|45353.4|45333.4|45352.2|45332.2|45353.5|45333.5|45349.7|45329.7|17
1642096280000|2022-01-13 17:51:20|45351|45331|45354.7|45334.7|45354.7|45334.7|45349.7|45329.7|11
1642096290000|2022-01-13 17:51:30|45355.9|45335.9|45362.2|45342.2|45362.2|45342.2|45355.9|45335.9|6
1642096300000|2022-01-13 17:51:40|45363.5|45343.5|45364.7|45344.7|45364.7|45344.7|45363.5|45343.5|7
1642096310000|2022-01-13 17:51:50|45363.5|45343.5|45367.2|45347.2|45367.2|45347.2|45363.5|45343.5|6
1642096320000|2022-01-13 17:52:00|45366|45346|45366|45346|45369.7|45349.7|45366|45346|9
1642096330000|2022-01-13 17:52:10|45364.7|45344.7|45366|45346|45366|45346|45363.5|45343.5|3
1642096340000|2022-01-13 17:52:20|45363.5|45343.5|45357.2|45337.2|45363.5|45343.5|45356|45336|7
1642096350000|2022-01-13 17:52:30|45356|45336|45346|45326|45356|45336|45346|45326|5
1642096360000|2022-01-13 17:52:40|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|45341|45321|0
1642096370000|2022-01-13 17:52:50|45344.7|45324.7|45347.2|45327.2|45347.2|45327.2|45343.5|45323.5|5
1642096380000|2022-01-13 17:53:00|45349.7|45329.7|45363.5|45343.5|45364.7|45344.7|45349.7|45329.7|16
1642096390000|2022-01-13 17:53:10|45366|45346|45361|45341|45366|45346|45361|45341|6
1642096400000|2022-01-13 17:53:20|45359.7|45339.7|45361|45341|45361|45341|45358.5|45338.5|3
1642096410000|2022-01-13 17:53:30|45362.2|45342.2|45356|45336|45363.5|45343.5|45356|45336|5
1642096420000|2022-01-13 17:53:40|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|1
1642096430000|2022-01-13 17:53:50|45359.7|45339.7|45361|45341|45361|45341|45358.5|45338.5|2
1642096440000|2022-01-13 17:54:00|45353.5|45333.5|45352.2|45332.2|45357.2|45337.2|45348.5|45328.5|16
1642096450000|2022-01-13 17:54:10|45356|45336|45356|45336|45358.5|45338.5|45356|45336|4
1642096460000|2022-01-13 17:54:20|45357.2|45337.2|45358.5|45338.5|45358.5|45338.5|45357.2|45337.2|2
1642096470000|2022-01-13 17:54:30|45361|45341|45363.5|45343.5|45367.2|45347.2|45361|45341|9
1642096480000|2022-01-13 17:54:40|45364.7|45344.7|45363.5|45343.5|45364.7|45344.7|45363.5|45343.5|6
1642096490000|2022-01-13 17:54:50|45364.7|45344.7|45382.2|45362.2|45382.2|45362.2|45364.7|45344.7|8
1642096500000|2022-01-13 17:55:00|45381|45361|45368.5|45348.5|45381|45361|45367.2|45347.2|10
1642096510000|2022-01-13 17:55:10|45371|45351|45380.9|45360.9|45380.9|45360.9|45371|45351|10
1642096520000|2022-01-13 17:55:20|45379.7|45359.7|45384.7|45364.7|45387.2|45367.2|45379.7|45359.7|8
1642096530000|2022-01-13 17:55:30|45385.9|45365.9|45385.9|45365.9|45387.2|45367.2|45383.4|45363.4|236
1642096540000|2022-01-13 17:55:40|45387.2|45367.2|45388.4|45368.4|45388.4|45368.4|45387.2|45367.2|12
1642096550000|2022-01-13 17:55:50|45407.2|45387.2|45408.4|45388.4|45408.4|45388.4|45405.9|45385.9|24
1642096560000|2022-01-13 17:56:00|45407.2|45387.2|45408.4|45388.4|45408.4|45388.4|45405.9|45385.9|3
1642096570000|2022-01-13 17:56:10|45409.7|45389.7|45413.4|45393.4|45415.9|45395.9|45409.7|45389.7|16
1642096580000|2022-01-13 17:56:20|45414.7|45394.7|45432.2|45412.2|45433.4|45413.4|45414.7|45394.7|15
1642096590000|2022-01-13 17:56:30|45427.2|45407.2|45423.4|45403.4|45428.4|45408.4|45423.4|45403.4|13
1642096600000|2022-01-13 17:56:40|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|7
1642096610000|2022-01-13 17:56:50|45423.4|45403.4|45437.2|45417.2|45437.2|45417.2|45423.4|45403.4|16
1642096620000|2022-01-13 17:57:00|45438.4|45418.4|45433.4|45413.4|45440.9|45420.9|45433.4|45413.4|19
1642096630000|2022-01-13 17:57:10|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|2
1642096640000|2022-01-13 17:57:20|45437.2|45417.2|45438.4|45418.4|45438.4|45418.4|45435.9|45415.9|9
1642096650000|2022-01-13 17:57:30|45443.4|45423.4|45453.4|45433.4|45453.4|45433.4|45443.4|45423.4|31
1642096660000|2022-01-13 17:57:40|45454.7|45434.7|45463.4|45443.4|45463.4|45443.4|45454.7|45434.7|23
1642096670000|2022-01-13 17:57:50|45478.4|45458.4|45470.9|45450.9|45479.7|45459.7|45470.9|45450.9|20
1642096680000|2022-01-13 17:58:00|45463.4|45443.4|45469.7|45449.7|45469.7|45449.7|45460.9|45440.9|23
1642096690000|2022-01-13 17:58:10|45470.9|45450.9|45473.4|45453.4|45473.4|45453.4|45468.4|45448.4|40
1642096700000|2022-01-13 17:58:20|45470.9|45450.9|45470.9|45450.9|45473.4|45453.4|45460.9|45440.9|49
1642096710000|2022-01-13 17:58:30|45468.4|45448.4|45470.9|45450.9|45474.7|45454.7|45465.9|45445.9|24
1642096720000|2022-01-13 17:58:40|45468.4|45448.4|45465.9|45445.9|45470.9|45450.9|45463.4|45443.4|25
1642096730000|2022-01-13 17:58:50|45464.7|45444.7|45465.9|45445.9|45470.9|45450.9|45463.4|45443.4|31
1642096740000|2022-01-13 17:59:00|45463.4|45443.4|45448.4|45428.4|45477.2|45457.2|45448.4|45428.4|122
1642096750000|2022-01-13 17:59:10|45447.2|45427.2|45434.7|45414.7|45447.2|45427.2|45432.2|45412.2|101
1642096760000|2022-01-13 17:59:20|45438.4|45418.4|45447.2|45427.2|45448.4|45428.4|45438.4|45418.4|119
1642096770000|2022-01-13 17:59:30|45444.7|45424.7|45438.4|45418.4|45455.9|45435.9|45438.4|45418.4|191
1642096780000|2022-01-13 17:59:40|45442.2|45422.2|45447.2|45427.2|45447.2|45427.2|45438.4|45418.4|209
1642096790000|2022-01-13 17:59:50|45444.7|45424.7|45453.4|45433.4|45457.2|45437.2|45443.4|45423.4|203
1642096800000|2022-01-13 18:00:00|45459.7|45439.7|45427.2|45407.2|45459.7|45439.7|45427.2|45407.2|40
1642096810000|2022-01-13 18:00:10|45420.9|45400.9|45390.9|45370.9|45420.9|45400.9|45390.9|45370.9|24
1642096820000|2022-01-13 18:00:20|45388.4|45368.4|45390.9|45370.9|45393.4|45373.4|45388.4|45368.4|11
1642096830000|2022-01-13 18:00:30|45393.4|45373.4|45395.9|45375.9|45397.2|45377.2|45393.4|45373.4|10
1642096840000|2022-01-13 18:00:40|45394.7|45374.7|45393.4|45373.4|45394.7|45374.7|45390.9|45370.9|8
1642096850000|2022-01-13 18:00:50|45392.2|45372.2|45390.9|45370.9|45392.2|45372.2|45390.9|45370.9|2
1642096860000|2022-01-13 18:01:00|45392.2|45372.2|45395.9|45375.9|45402.2|45382.2|45392.2|45372.2|16
1642096870000|2022-01-13 18:01:10|45394.7|45374.7|45407.2|45387.2|45407.2|45387.2|45394.7|45374.7|0
1642096880000|2022-01-13 18:01:20|45408.4|45388.4|45407.2|45387.2|45408.4|45388.4|45407.2|45387.2|0
1642096890000|2022-01-13 18:01:30|45405.9|45385.9|45407.2|45387.2|45412.2|45392.2|45405.9|45385.9|8
1642096900000|2022-01-13 18:01:40|45408.4|45388.4|45405.9|45385.9|45408.4|45388.4|45405.9|45385.9|1
1642096910000|2022-01-13 18:01:50|45404.7|45384.7|45400.9|45380.9|45404.7|45384.7|45400.9|45380.9|1
1642096920000|2022-01-13 18:02:00|45402.2|45382.2|45420.9|45400.9|45420.9|45400.9|45400.9|45380.9|13
1642096930000|2022-01-13 18:02:10|45418.4|45398.4|45412.2|45392.2|45418.4|45398.4|45412.2|45392.2|2
1642096940000|2022-01-13 18:02:20|45410.9|45390.9|45410.9|45390.9|45412.2|45392.2|45405.9|45385.9|2
1642096950000|2022-01-13 18:02:30|45408.4|45388.4|45410.9|45390.9|45410.9|45390.9|45405.9|45385.9|2
1642096970000|2022-01-13 18:02:50|45412.2|45392.2|45419.7|45399.7|45420.9|45400.9|45412.2|45392.2|9
1642096980000|2022-01-13 18:03:00|45420.9|45400.9|45415.9|45395.9|45420.9|45400.9|45415.9|45395.9|0
1642096990000|2022-01-13 18:03:10|45414.7|45394.7|45418.4|45398.4|45418.4|45398.4|45414.7|45394.7|0
1642097000000|2022-01-13 18:03:20|45419.7|45399.7|45420.9|45400.9|45420.9|45400.9|45418.4|45398.4|1
1642097010000|2022-01-13 18:03:30|45418.4|45398.4|45418.4|45398.4|45418.4|45398.4|45415.9|45395.9|1
1642097020000|2022-01-13 18:03:40|45417.2|45397.2|45417.2|45397.2|45418.4|45398.4|45415.9|45395.9|0
1642097030000|2022-01-13 18:03:50|45414.7|45394.7|45410.9|45390.9|45414.7|45394.7|45410.9|45390.9|1
1642097040000|2022-01-13 18:04:00|45412.2|45392.2|45425.9|45405.9|45428.4|45408.4|45412.2|45392.2|8
1642097050000|2022-01-13 18:04:10|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45425.9|45405.9|0
1642097060000|2022-01-13 18:04:20|45423.4|45403.4|45423.4|45403.4|45423.4|45403.4|45423.4|45403.4|1
1642097070000|2022-01-13 18:04:30|45424.7|45404.7|45428.4|45408.4|45430.9|45410.9|45424.7|45404.7|2
1642097080000|2022-01-13 18:04:40|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|0
1642097090000|2022-01-13 18:04:50|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45425.9|45405.9|3
1642097100000|2022-01-13 18:05:00|45427.2|45407.2|45425.9|45405.9|45428.4|45408.4|45425.9|45405.9|0
1642097110000|2022-01-13 18:05:10|45428.4|45408.4|45420.9|45400.9|45428.4|45408.4|45420.9|45400.9|2
1642097120000|2022-01-13 18:05:20|45423.4|45403.4|45423.4|45403.4|45423.4|45403.4|45420.9|45400.9|0
1642097130000|2022-01-13 18:05:30|45425.9|45405.9|45420.9|45400.9|45425.9|45405.9|45420.9|45400.9|1
1642097140000|2022-01-13 18:05:40|45423.4|45403.4|45423.4|45403.4|45427.2|45407.2|45423.4|45403.4|1
1642097150000|2022-01-13 18:05:50|45420.9|45400.9|45420.9|45400.9|45420.9|45400.9|45420.9|45400.9|5
1642097160000|2022-01-13 18:06:00|45418.4|45398.4|45423.4|45403.4|45423.4|45403.4|45418.4|45398.4|6
1642097170000|2022-01-13 18:06:10|45425.9|45405.9|45425.9|45405.9|45425.9|45405.9|45423.4|45403.4|0
1642097180000|2022-01-13 18:06:20|45427.2|45407.2|45428.4|45408.4|45428.4|45408.4|45425.9|45405.9|0
1642097220000|2022-01-13 18:07:00|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|6
1642097230000|2022-01-13 18:07:10|45434.7|45414.7|45438.4|45418.4|45438.4|45418.4|45434.7|45414.7|2
1642097250000|2022-01-13 18:07:30|45437.2|45417.2|45435.9|45415.9|45437.2|45417.2|45435.9|45415.9|6
1642097260000|2022-01-13 18:07:40|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45427.2|45407.2|13
1642097270000|2022-01-13 18:07:50|45432.2|45412.2|45428.4|45408.4|45432.2|45412.2|45428.4|45408.4|2
1642097280000|2022-01-13 18:08:00|45429.7|45409.7|45430.9|45410.9|45430.9|45410.9|45429.7|45409.7|26
1642097290000|2022-01-13 18:08:10|45433.4|45413.4|45439.7|45419.7|45439.7|45419.7|45433.4|45413.4|1
1642097300000|2022-01-13 18:08:20|45440.9|45420.9|45440.9|45420.9|45442.2|45422.2|45438.4|45418.4|3
1642097310000|2022-01-13 18:08:30|45442.2|45422.2|45444.7|45424.7|45444.7|45424.7|45440.9|45420.9|5
1642097320000|2022-01-13 18:08:40|45443.4|45423.4|45455.9|45435.9|45455.9|45435.9|45443.4|45423.4|6
1642097330000|2022-01-13 18:08:50|45454.7|45434.7|45450.9|45430.9|45455.9|45435.9|45450.9|45430.9|0
1642097340000|2022-01-13 18:09:00|45452.2|45432.2|45453.4|45433.4|45453.4|45433.4|45448.4|45428.4|3
1642097350000|2022-01-13 18:09:10|45450.9|45430.9|45447.2|45427.2|45450.9|45430.9|45447.2|45427.2|6
1642097360000|2022-01-13 18:09:20|45448.4|45428.4|45447.2|45427.2|45448.4|45428.4|45445.9|45425.9|1
1642097370000|2022-01-13 18:09:30|45445.9|45425.9|45448.4|45428.4|45448.4|45428.4|45445.9|45425.9|0
1642097380000|2022-01-13 18:09:40|45447.2|45427.2|45443.4|45423.4|45447.2|45427.2|45443.4|45423.4|2
1642097400000|2022-01-13 18:10:00|45442.2|45422.2|45440.9|45420.9|45443.4|45423.4|45440.9|45420.9|6
1642097410000|2022-01-13 18:10:10|45443.4|45423.4|45442.2|45422.2|45443.4|45423.4|45442.2|45422.2|0
1642097420000|2022-01-13 18:10:20|45443.4|45423.4|45445.9|45425.9|45445.9|45425.9|45443.4|45423.4|5
1642097430000|2022-01-13 18:10:30|45443.4|45423.4|45440.9|45420.9|45444.7|45424.7|45440.9|45420.9|4
1642097440000|2022-01-13 18:10:40|45438.4|45418.4|45435.9|45415.9|45438.4|45418.4|45435.9|45415.9|0
1642097450000|2022-01-13 18:10:50|45434.7|45414.7|45433.4|45413.4|45434.7|45414.7|45433.4|45413.4|0
1642097460000|2022-01-13 18:11:00|45435.9|45415.9|45430.9|45410.9|45435.9|45415.9|45430.9|45410.9|6
1642097470000|2022-01-13 18:11:10|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|5
1642097480000|2022-01-13 18:11:20|45429.7|45409.7|45429.7|45409.7|45429.7|45409.7|45429.7|45409.7|2
1642097490000|2022-01-13 18:11:30|45428.4|45408.4|45428.4|45408.4|45428.4|45408.4|45427.2|45407.2|2
1642097500000|2022-01-13 18:11:40|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45429.7|45409.7|5
1642097510000|2022-01-13 18:11:50|45429.7|45409.7|45433.4|45413.4|45433.4|45413.4|45428.4|45408.4|2
1642097520000|2022-01-13 18:12:00|45434.7|45414.7|45435.9|45415.9|45435.9|45415.9|45434.7|45414.7|0
1642097530000|2022-01-13 18:12:10|45438.4|45418.4|45440.9|45420.9|45440.9|45420.9|45438.4|45418.4|1
1642097540000|2022-01-13 18:12:20|45442.2|45422.2|45440.9|45420.9|45443.4|45423.4|45440.9|45420.9|2
1642097550000|2022-01-13 18:12:30|||||||||2
1642097570000|2022-01-13 18:12:50|45439.7|45419.7|45440.9|45420.9|45440.9|45420.9|45438.4|45418.4|184
1642097580000|2022-01-13 18:13:00|45438.4|45418.4|45434.7|45414.7|45438.4|45418.4|45434.7|45414.7|1
1642097590000|2022-01-13 18:13:10|45435.9|45415.9|45440.9|45420.9|45440.9|45420.9|45435.9|45415.9|1
1642097600000|2022-01-13 18:13:20|45439.7|45419.7|45440.9|45420.9|45440.9|45420.9|45438.4|45418.4|1
1642097610000|2022-01-13 18:13:30|45443.4|45423.4|45440.9|45420.9|45443.4|45423.4|45440.9|45420.9|0
1642097630000|2022-01-13 18:13:50|||||||||1
1642097640000|2022-01-13 18:14:00|45438.4|45418.4|45433.4|45413.4|45438.4|45418.4|45433.4|45413.4|24
1642097660000|2022-01-13 18:14:20|45432.2|45412.2|45438.4|45418.4|45438.4|45418.4|45430.9|45410.9|13
1642097670000|2022-01-13 18:14:30|45443.4|45423.4|45445.9|45425.9|45445.9|45425.9|45443.4|45423.4|4
1642097680000|2022-01-13 18:14:40|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|8
1642097690000|2022-01-13 18:14:50|45442.2|45422.2|45443.4|45423.4|45443.4|45423.4|45442.2|45422.2|2
1642097700000|2022-01-13 18:15:00|45440.9|45420.9|45435.9|45415.9|45440.9|45420.9|45435.9|45415.9|4
1642097710000|2022-01-13 18:15:10|45433.4|45413.4|45438.4|45418.4|45438.4|45418.4|45433.4|45413.4|1
1642097720000|2022-01-13 18:15:20|45439.7|45419.7|45440.9|45420.9|45440.9|45420.9|45438.4|45418.4|0
1642097730000|2022-01-13 18:15:30|45439.7|45419.7|45438.4|45418.4|45440.9|45420.9|45438.4|45418.4|0
1642097740000|2022-01-13 18:15:40|45437.2|45417.2|45435.9|45415.9|45437.2|45417.2|45434.7|45414.7|5
1642097750000|2022-01-13 18:15:50|45437.2|45417.2|45440.9|45420.9|45440.9|45420.9|45437.2|45417.2|1
1642097760000|2022-01-13 18:16:00|45439.7|45419.7|45438.4|45418.4|45439.7|45419.7|45438.4|45418.4|0
1642097770000|2022-01-13 18:16:10|45435.9|45415.9|45433.4|45413.4|45435.9|45415.9|45433.4|45413.4|1
1642097780000|2022-01-13 18:16:20|45430.9|45410.9|45431|45411|45431|45411|45428.4|45408.4|13
1642097790000|2022-01-13 18:16:30|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|45433.4|45413.4|2
1642097800000|2022-01-13 18:16:40|45434.7|45414.7|45436|45416|45436|45416|45434.7|45414.7|2
1642097810000|2022-01-13 18:16:50|45438.5|45418.5|45438.5|45418.5|45438.5|45418.5|45438.5|45418.5|1
1642097820000|2022-01-13 18:17:00|45437.2|45417.2|45436|45416|45438.5|45418.5|45436|45416|0
1642097830000|2022-01-13 18:17:10|45438.5|45418.5|45436|45416|45438.5|45418.5|45436|45416|1
1642097840000|2022-01-13 18:17:20|45438.5|45418.5|45438.5|45418.5|45438.5|45418.5|45438.5|45418.5|0
1642097850000|2022-01-13 18:17:30|45439.7|45419.7|45441|45421|45441|45421|45439.7|45419.7|1
1642097860000|2022-01-13 18:17:40|45438.5|45418.5|45441|45421|45441|45421|45436|45416|4
1642097870000|2022-01-13 18:17:50|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|45441|45421|8
1642097880000|2022-01-13 18:18:00|45444.7|45424.7|45443.5|45423.5|45447.2|45427.2|45443.5|45423.5|3
1642097890000|2022-01-13 18:18:10|45444.7|45424.7|45446|45426|45446|45426|45444.7|45424.7|0
1642097910000|2022-01-13 18:18:30|45448.5|45428.5|45446|45426|45448.5|45428.5|45446|45426|1
1642097920000|2022-01-13 18:18:40|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|1
1642097930000|2022-01-13 18:18:50|45449.7|45429.7|45451|45431|45451|45431|45449.7|45429.7|1
1642097940000|2022-01-13 18:19:00|45448.5|45428.5|45451|45431|45451|45431|45448.5|45428.5|3
1642097950000|2022-01-13 18:19:10|||||||||1
1642097960000|2022-01-13 18:19:20|45446|45426|45446|45426|45446|45426|45446|45426|3
1642097980000|2022-01-13 18:19:40|45451|45431|45451|45431|45451|45431|45451|45431|2
1642097990000|2022-01-13 18:19:50|45446|45426|45446|45426|45446|45426|45446|45426|3
1642098000000|2022-01-13 18:20:00|45447.2|45427.2|45448.5|45428.5|45449.7|45429.7|45447.2|45427.2|5
1642098010000|2022-01-13 18:20:10|45451|45431|45441|45421|45451|45431|45441|45421|9
1642098020000|2022-01-13 18:20:20|45429.7|45409.7|45428.5|45408.5|45429.7|45409.7|45427.2|45407.2|2
1642098030000|2022-01-13 18:20:30|45427.2|45407.2|45428.5|45408.5|45429.7|45409.7|45427.2|45407.2|2
1642098040000|2022-01-13 18:20:40|45429.7|45409.7|45433.5|45413.5|45436|45416|45429.7|45409.7|3
1642098050000|2022-01-13 18:20:50|45436|45416|45431|45411|45436|45416|45431|45411|1
1642098060000|2022-01-13 18:21:00|45436|45416|45428.5|45408.5|45436|45416|45428.5|45408.5|10
1642098070000|2022-01-13 18:21:10|45427.2|45407.2|45426|45406|45427.2|45407.2|45426|45406|0
1642098080000|2022-01-13 18:21:20|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|0
1642098090000|2022-01-13 18:21:30|45424.7|45404.7|45428.5|45408.5|45428.5|45408.5|45424.7|45404.7|4
1642098100000|2022-01-13 18:21:40|45429.7|45409.7|45431|45411|45431|45411|45429.7|45409.7|0
1642098110000|2022-01-13 18:21:50|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|1
1642098120000|2022-01-13 18:22:00|45431|45411|45428.5|45408.5|45431|45411|45428.5|45408.5|2
1642098130000|2022-01-13 18:22:10|45426|45406|45426|45406|45426|45406|45426|45406|0
1642098150000|2022-01-13 18:22:30|||||||||2
1642098160000|2022-01-13 18:22:40|45424.7|45404.7|45423.5|45403.5|45424.7|45404.7|45423.5|45403.5|0
1642098200000|2022-01-13 18:23:20|45422.2|45402.2|45423.5|45403.5|45426|45406|45422.2|45402.2|2
1642098210000|2022-01-13 18:23:30|45426|45406|45421|45401|45426|45406|45421|45401|5
1642098220000|2022-01-13 18:23:40|45422.2|45402.2|45421|45401|45423.5|45403.5|45421|45401|1
1642098230000|2022-01-13 18:23:50|45416|45396|45413.5|45393.5|45416|45396|45413.5|45393.5|9
1642098240000|2022-01-13 18:24:00|45412.3|45392.3|45409.7|45389.7|45412.3|45392.3|45409.7|45389.7|1
1642098250000|2022-01-13 18:24:10|45408.5|45388.5|45411|45391|45411|45391|45407.2|45387.2|2
1642098270000|2022-01-13 18:24:30|||||||||1
1642098290000|2022-01-13 18:24:50|||||||||2
1642098300000|2022-01-13 18:25:00|||||||||5
1642098310000|2022-01-13 18:25:10|||||||||1
1642098320000|2022-01-13 18:25:20|45409.7|45389.7|45406|45386|45409.7|45389.7|45406|45386|2
1642098330000|2022-01-13 18:25:30|||||||||1
1642098340000|2022-01-13 18:25:40|||||||||1
1642098350000|2022-01-13 18:25:50|45404.7|45384.7|45403.5|45383.5|45404.7|45384.7|45403.5|45383.5|3
1642098360000|2022-01-13 18:26:00|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|1
1642098370000|2022-01-13 18:26:10|45401|45381|45399.7|45379.7|45401|45381|45399.7|45379.7|8
1642098380000|2022-01-13 18:26:20|45398.5|45378.5|45399.7|45379.7|45401|45381|45397.2|45377.2|3
1642098390000|2022-01-13 18:26:30|45401|45381|45401|45381|45401|45381|45401|45381|0
1642098400000|2022-01-13 18:26:40|||||||||1
1642098420000|2022-01-13 18:27:00|45399.7|45379.7|45393.5|45373.5|45399.7|45379.7|45392.2|45372.2|4
1642098430000|2022-01-13 18:27:10|45392.2|45372.2|45391|45371|45392.2|45372.2|45391|45371|1
1642098440000|2022-01-13 18:27:20|45386|45366|45377.2|45357.2|45386|45366|45377.2|45357.2|5
1642098450000|2022-01-13 18:27:30|45379.7|45359.7|45387.2|45367.2|45387.2|45367.2|45379.7|45359.7|11
1642098460000|2022-01-13 18:27:40|45386|45366|45383.5|45363.5|45386|45366|45383.5|45363.5|4
1642098470000|2022-01-13 18:27:50|45381|45361|45383.5|45363.5|45383.5|45363.5|45381|45361|2
1642098480000|2022-01-13 18:28:00|45386|45366|45389.7|45369.7|45389.7|45369.7|45383.5|45363.5|9
1642098490000|2022-01-13 18:28:10|45388.5|45368.5|45391|45371|45391|45371|45388.5|45368.5|2
1642098500000|2022-01-13 18:28:20|45389.7|45369.7|45391|45371|45391|45371|45388.5|45368.5|0
1642098510000|2022-01-13 18:28:30|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|3
1642098520000|2022-01-13 18:28:40|45389.7|45369.7|45389.7|45369.7|45391|45371|45388.5|45368.5|4
1642098530000|2022-01-13 18:28:50|45391|45371|45384.7|45364.7|45391|45371|45384.7|45364.7|5
1642098540000|2022-01-13 18:29:00|45386|45366|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|2
1642098550000|2022-01-13 18:29:10|45388.5|45368.5|45389.7|45369.7|45391|45371|45388.5|45368.5|4
1642098560000|2022-01-13 18:29:20|45391|45371|45391|45371|45391|45371|45391|45371|0
1642098570000|2022-01-13 18:29:30|45392.2|45372.2|45393.5|45373.5|45393.5|45373.5|45392.2|45372.2|1
1642098590000|2022-01-13 18:29:50|45396|45376|45391|45371|45396|45376|45391|45371|2
1642098600000|2022-01-13 18:30:00|45389.7|45369.7|45386|45366|45389.7|45369.7|45386|45366|8
1642098610000|2022-01-13 18:30:10|||||||||13
1642098630000|2022-01-13 18:30:30|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|3
1642098650000|2022-01-13 18:30:50|45381|45361|45381|45361|45381|45361|45381|45361|3
1642098660000|2022-01-13 18:31:00|45382.2|45362.2|45383.5|45363.5|45384.7|45364.7|45382.2|45362.2|3
1642098670000|2022-01-13 18:31:10|45381|45361|45381|45361|45381|45361|45381|45361|2
1642098680000|2022-01-13 18:31:20|||||||||3
1642098690000|2022-01-13 18:31:30|45379.7|45359.7|45376|45356|45379.7|45359.7|45376|45356|5
1642098720000|2022-01-13 18:32:00|45381|45361|45376|45356|45381|45361|45376|45356|3
1642098730000|2022-01-13 18:32:10|45381|45361|45381|45361|45381|45361|45378.5|45358.5|5
1642098740000|2022-01-13 18:32:20|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|0
1642098750000|2022-01-13 18:32:30|45381|45361|45381|45361|45382.2|45362.2|45381|45361|0
1642098760000|2022-01-13 18:32:40|45382.2|45362.2|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|4
1642098770000|2022-01-13 18:32:50|45386|45366|45383.5|45363.5|45386|45366|45383.5|45363.5|5
1642098780000|2022-01-13 18:33:00|45384.7|45364.7|45381|45361|45384.7|45364.7|45381|45361|0
1642098790000|2022-01-13 18:33:10|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|3
1642098800000|2022-01-13 18:33:20|45386|45366|45386|45366|45386|45366|45386|45366|4
1642098810000|2022-01-13 18:33:30|45384.7|45364.7|45379.7|45359.7|45384.7|45364.7|45378.5|45358.5|4
1642098820000|2022-01-13 18:33:40|45377.2|45357.2|45379.7|45359.7|45379.7|45359.7|45377.2|45357.2|0
1642098830000|2022-01-13 18:33:50|45378.5|45358.5|45379.7|45359.7|45379.7|45359.7|45378.5|45358.5|0
1642098840000|2022-01-13 18:34:00|45381|45361|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|0
1642098850000|2022-01-13 18:34:10|45381|45361|45379.7|45359.7|45381|45361|45379.7|45359.7|0
1642098860000|2022-01-13 18:34:20|45378.5|45358.5|45377.2|45357.2|45378.5|45358.5|45377.2|45357.2|4
1642098870000|2022-01-13 18:34:30|45381|45361|45381|45361|45381|45361|45379.7|45359.7|8
1642098880000|2022-01-13 18:34:40|45379.7|45359.7|45381|45361|45381|45361|45379.7|45359.7|0
1642098890000|2022-01-13 18:34:50|45382.2|45362.2|45377.2|45357.2|45382.2|45362.2|45377.2|45357.2|1
1642098900000|2022-01-13 18:35:00|45379.7|45359.7|45377.2|45357.2|45381|45361|45377.2|45357.2|7
1642098910000|2022-01-13 18:35:10|45376|45356|45376|45356|45378.5|45358.5|45376|45356|7
1642098920000|2022-01-13 18:35:20|45374.7|45354.7|45371|45351|45374.7|45354.7|45371|45351|4
1642098930000|2022-01-13 18:35:30|45372.2|45352.2|45376|45356|45376|45356|45372.2|45352.2|8
1642098940000|2022-01-13 18:35:40|45377.2|45357.2|45379.7|45359.7|45381|45361|45377.2|45357.2|2
1642098960000|2022-01-13 18:36:00|||||||||1
1642098970000|2022-01-13 18:36:10|45381|45361|45382.2|45362.2|45382.2|45362.2|45381|45361|1
1642098990000|2022-01-13 18:36:30|45379.7|45359.7|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|2
1642099030000|2022-01-13 18:37:10|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|3
1642099040000|2022-01-13 18:37:20|45389.7|45369.7|45392.2|45372.2|45392.2|45372.2|45389.7|45369.7|2
1642099050000|2022-01-13 18:37:30|45393.4|45373.4|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|1
1642099060000|2022-01-13 18:37:40|45393.5|45373.5|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|1
1642099070000|2022-01-13 18:37:50|45393.5|45373.5|45396|45376|45396|45376|45393.5|45373.5|1
1642099080000|2022-01-13 18:38:00|45397.2|45377.2|45411|45391|45412.2|45392.2|45397.2|45377.2|10
1642099090000|2022-01-13 18:38:10|45412.2|45392.2|45413.5|45393.5|45413.5|45393.5|45412.2|45392.2|4
1642099100000|2022-01-13 18:38:20|45416|45396|45406|45386|45416|45396|45406|45386|8
1642099110000|2022-01-13 18:38:30|45408.5|45388.5|45408.5|45388.5|45409.7|45389.7|45406|45386|4
1642099120000|2022-01-13 18:38:40|45406|45386|45403.5|45383.5|45406|45386|45403.5|45383.5|2
1642099130000|2022-01-13 18:38:50|45404.7|45384.7|45403.5|45383.5|45404.7|45384.7|45403.5|45383.5|1
1642099140000|2022-01-13 18:39:00|45401|45381|45396|45376|45401|45381|45396|45376|4
1642099170000|2022-01-13 18:39:30|||||||||2
1642099190000|2022-01-13 18:39:50|45398.5|45378.5|45403.5|45383.5|45403.5|45383.5|45398.5|45378.5|0
1642099200000|2022-01-13 18:40:00|45404.7|45384.7|45403.5|45383.5|45404.7|45384.7|45403.5|45383.5|0
1642099210000|2022-01-13 18:40:10|45402.2|45382.2|45401|45381|45402.2|45382.2|45401|45381|0
1642099220000|2022-01-13 18:40:20|45399.7|45379.7|45403.5|45383.5|45403.5|45383.5|45399.7|45379.7|1
1642099230000|2022-01-13 18:40:30|45404.7|45384.7|45403.5|45383.5|45407.2|45387.2|45401|45381|0
1642099240000|2022-01-13 18:40:40|45407.2|45387.2|45403.5|45383.5|45408.5|45388.5|45403.5|45383.5|0
1642099250000|2022-01-13 18:40:50|45404.7|45384.7|45404.7|45384.7|45404.7|45384.7|45403.5|45383.5|0
1642099260000|2022-01-13 18:41:00|45406|45386|45406|45386|45406|45386|45404.7|45384.7|0
1642099280000|2022-01-13 18:41:20|45404.7|45384.7|45406|45386|45406|45386|45404.7|45384.7|3
1642099300000|2022-01-13 18:41:40|45408.5|45388.5|45409.7|45389.7|45409.7|45389.7|45408.5|45388.5|1
1642099310000|2022-01-13 18:41:50|45408.5|45388.5|45409.7|45389.7|45409.7|45389.7|45408.5|45388.5|3
1642099320000|2022-01-13 18:42:00|||||||||1
1642099330000|2022-01-13 18:42:10|45411|45391|45412.2|45392.2|45413.4|45393.4|45411|45391|8
1642099340000|2022-01-13 18:42:20|45413.4|45393.4|45412.2|45392.2|45414.7|45394.7|45412.2|45392.2|0
1642099350000|2022-01-13 18:42:30|45414.7|45394.7|45413.5|45393.5|45414.7|45394.7|45412.2|45392.2|2
1642099360000|2022-01-13 18:42:40|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|0
1642099370000|2022-01-13 18:42:50|45413.5|45393.5|45413.5|45393.5|45413.5|45393.5|45413.5|45393.5|0
1642099380000|2022-01-13 18:43:00|45412.2|45392.2|45416|45396|45416|45396|45412.2|45392.2|1
1642099400000|2022-01-13 18:43:20|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|2
1642099430000|2022-01-13 18:43:50|||||||||2
1642099440000|2022-01-13 18:44:00|||||||||2
1642099450000|2022-01-13 18:44:10|||||||||4
1642099460000|2022-01-13 18:44:20|45416|45396|45414.7|45394.7|45416|45396|45414.7|45394.7|0
1642099470000|2022-01-13 18:44:30|45416|45396|45414.7|45394.7|45416|45396|45414.7|45394.7|0
1642099480000|2022-01-13 18:44:40|45416|45396|45414.7|45394.7|45416|45396|45412.2|45392.2|1
1642099490000|2022-01-13 18:44:50|45416|45396|45416|45396|45416|45396|45414.7|45394.7|0
1642099500000|2022-01-13 18:45:00|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|4
1642099510000|2022-01-13 18:45:10|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|1
1642099520000|2022-01-13 18:45:20|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|0
1642099530000|2022-01-13 18:45:30|45416|45396|45416|45396|45416|45396|45414.7|45394.7|1
1642099540000|2022-01-13 18:45:40|45414.7|45394.7|45416|45396|45416|45396|45414.7|45394.7|11
1642099560000|2022-01-13 18:46:00|45419.7|45399.7|45424.7|45404.7|45428.5|45408.5|45419.7|45399.7|31
1642099570000|2022-01-13 18:46:10|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|0
1642099610000|2022-01-13 18:46:50|45422.3|45402.3|45421|45401|45422.3|45402.3|45421|45401|1
1642099620000|2022-01-13 18:47:00|45419.8|45399.8|45416|45396|45419.8|45399.8|45416|45396|5
1642099630000|2022-01-13 18:47:10|45414.7|45394.7|45416|45396|45416|45396|45414.7|45394.7|1
1642099640000|2022-01-13 18:47:20|45418.5|45398.5|45416|45396|45418.5|45398.5|45416|45396|0
1642099650000|2022-01-13 18:47:30|45417.2|45397.2|45416|45396|45418.5|45398.5|45416|45396|0
1642099660000|2022-01-13 18:47:40|45418.5|45398.5|45414.7|45394.7|45418.5|45398.5|45414.7|45394.7|1
1642099670000|2022-01-13 18:47:50|45416|45396|45416|45396|45416|45396|45416|45396|0
1642099680000|2022-01-13 18:48:00|45414.7|45394.7|45414.7|45394.7|45416|45396|45414.7|45394.7|0
1642099700000|2022-01-13 18:48:20|45416|45396|45416|45396|45417.2|45397.2|45416|45396|0
1642099710000|2022-01-13 18:48:30|45417.2|45397.2|45423.4|45403.4|45423.4|45403.4|45417.2|45397.2|3
1642099720000|2022-01-13 18:48:40|45422.2|45402.2|45424.7|45404.7|45424.7|45404.7|45422.2|45402.2|1
1642099730000|2022-01-13 18:48:50|45423.5|45403.5|45422.2|45402.2|45424.7|45404.7|45422.2|45402.2|1
1642099740000|2022-01-13 18:49:00|45423.5|45403.5|45422.2|45402.2|45423.5|45403.5|45422.2|45402.2|2
1642099750000|2022-01-13 18:49:10|45423.5|45403.5|45426|45406|45426|45406|45423.5|45403.5|1
1642099760000|2022-01-13 18:49:20|45427.2|45407.2|45429.7|45409.7|45429.7|45409.7|45427.2|45407.2|1
1642099770000|2022-01-13 18:49:30|45427.2|45407.2|45427.2|45407.2|45427.2|45407.2|45427.2|45407.2|0
1642099790000|2022-01-13 18:49:50|45429.7|45409.7|45427.2|45407.2|45429.7|45409.7|45427.2|45407.2|1
1642099800000|2022-01-13 18:50:00|45426|45406|45427.2|45407.2|45427.2|45407.2|45426|45406|3
1642099810000|2022-01-13 18:50:10|45424.7|45404.7|45418.5|45398.5|45424.7|45404.7|45418.5|45398.5|8
1642099820000|2022-01-13 18:50:20|||||||||1
1642099830000|2022-01-13 18:50:30|45417.3|45397.3|45413.5|45393.5|45417.3|45397.3|45413.5|45393.5|0
1642099850000|2022-01-13 18:50:50|45409.7|45389.7|45406|45386|45409.7|45389.7|45406|45386|7
1642099870000|2022-01-13 18:51:10|45407.2|45387.2|45406|45386|45407.2|45387.2|45404.7|45384.7|8
1642099890000|2022-01-13 18:51:30|45404.7|45384.7|45411|45391|45411|45391|45404.7|45384.7|3
1642099900000|2022-01-13 18:51:40|45409.7|45389.7|45411|45391|45411|45391|45409.7|45389.7|3
1642099910000|2022-01-13 18:51:50|||||||||1
1642099920000|2022-01-13 18:52:00|45412.2|45392.2|45411|45391|45413.5|45393.5|45411|45391|0
1642099930000|2022-01-13 18:52:10|45413.5|45393.5|45411|45391|45413.5|45393.5|45411|45391|1
1642099960000|2022-01-13 18:52:40|45409.7|45389.7|45412.2|45392.2|45412.2|45392.2|45409.7|45389.7|0
1642099980000|2022-01-13 18:53:00|45413.5|45393.5|45416|45396|45417.2|45397.2|45413.5|45393.5|8
1642099990000|2022-01-13 18:53:10|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|45414.7|45394.7|0
1642100030000|2022-01-13 18:53:50|||||||||1
1642100040000|2022-01-13 18:54:00|45416|45396|45418.5|45398.5|45421|45401|45416|45396|1
1642100050000|2022-01-13 18:54:10|45419.7|45399.7|45432.2|45412.2|45432.2|45412.2|45419.7|45399.7|6
1642100060000|2022-01-13 18:54:20|45433.5|45413.5|45431|45411|45433.5|45413.5|45431|45411|3
1642100070000|2022-01-13 18:54:30|45433.4|45413.4|45431|45411|45433.5|45413.5|45431|45411|3
1642100080000|2022-01-13 18:54:40|45428.5|45408.5|45431|45411|45431|45411|45428.5|45408.5|2
1642100090000|2022-01-13 18:54:50|45428.5|45408.5|45428.5|45408.5|45429.7|45409.7|45428.5|45408.5|1
1642100100000|2022-01-13 18:55:00|45426|45406|45422.2|45402.2|45426|45406|45422.2|45402.2|4
1642100110000|2022-01-13 18:55:10|||||||||1
1642100120000|2022-01-13 18:55:20|45421|45401|45418.5|45398.5|45421|45401|45418.5|45398.5|1
1642100140000|2022-01-13 18:55:40|45419.7|45399.7|45418.5|45398.5|45423.5|45403.5|45418.5|45398.5|2
1642100180000|2022-01-13 18:56:20|45419.7|45399.7|45423.5|45403.5|45423.5|45403.5|45419.7|45399.7|1
1642100190000|2022-01-13 18:56:30|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|45422.2|45402.2|0
1642100200000|2022-01-13 18:56:40|45423.5|45403.5|45424.7|45404.7|45424.7|45404.7|45423.5|45403.5|1
1642100220000|2022-01-13 18:57:00|45426|45406|45426|45406|45426|45406|45426|45406|0
1642100230000|2022-01-13 18:57:10|45424.7|45404.7|45423.5|45403.5|45424.7|45404.7|45423.5|45403.5|2
1642100250000|2022-01-13 18:57:30|45422.2|45402.2|45423.5|45403.5|45424.7|45404.7|45421|45401|2
1642100260000|2022-01-13 18:57:40|45422.2|45402.2|45421|45401|45422.2|45402.2|45421|45401|0
1642100270000|2022-01-13 18:57:50|45419.7|45399.7|45418.5|45398.5|45419.7|45399.7|45418.5|45398.5|1
1642100280000|2022-01-13 18:58:00|45419.7|45399.7|45418.5|45398.5|45419.7|45399.7|45418.5|45398.5|6
1642100290000|2022-01-13 18:58:10|45421|45401|45421|45401|45421|45401|45421|45401|4
1642100300000|2022-01-13 18:58:20|45419.7|45399.7|45419.7|45399.7|45419.7|45399.7|45419.7|45399.7|8
1642100330000|2022-01-13 18:58:50|45421|45401|45421|45401|45421|45401|45421|45401|0
1642100340000|2022-01-13 18:59:00|45423.5|45403.5|45427.2|45407.2|45428.5|45408.5|45423.5|45403.5|11
1642100350000|2022-01-13 18:59:10|45426|45406|45426|45406|45426|45406|45426|45406|1
1642100360000|2022-01-13 18:59:20|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|1
1642100380000|2022-01-13 18:59:40|45421|45401|45416|45396|45421|45401|45416|45396|2
1642100390000|2022-01-13 18:59:50|45413.5|45393.5|45414.7|45394.7|45414.7|45394.7|45413.5|45393.5|1
1642100400000|2022-01-13 19:00:00|45413.5|45393.5|45409.7|45389.7|45413.5|45393.5|45409.7|45389.7|3
1642100410000|2022-01-13 19:00:10|45404.7|45384.7|45401|45381|45404.7|45384.7|45398.5|45378.5|5
1642100420000|2022-01-13 19:00:20|45398.5|45378.5|45401|45381|45401|45381|45398.5|45378.5|6
1642100430000|2022-01-13 19:00:30|45402.2|45382.2|45409.7|45389.7|45409.7|45389.7|45402.2|45382.2|2
1642100440000|2022-01-13 19:00:40|45412.2|45392.2|45411|45391|45412.2|45392.2|45408.5|45388.5|0
1642100450000|2022-01-13 19:00:50|45409.7|45389.7|45411|45391|45411|45391|45408.5|45388.5|0
1642100470000|2022-01-13 19:01:10|45412.2|45392.2|45414.7|45394.7|45414.7|45394.7|45412.2|45392.2|2
1642100480000|2022-01-13 19:01:20|45417.2|45397.2|45421|45401|45421|45401|45417.2|45397.2|5
1642100490000|2022-01-13 19:01:30|45422.2|45402.2|45421|45401|45423.5|45403.5|45421|45401|1
1642100500000|2022-01-13 19:01:40|45422.2|45402.2|45421|45401|45422.2|45402.2|45421|45401|0
1642100510000|2022-01-13 19:01:50|||||||||2
1642100530000|2022-01-13 19:02:10|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|3
1642100540000|2022-01-13 19:02:20|45426|45406|45426|45406|45426|45406|45426|45406|1
1642100550000|2022-01-13 19:02:30|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|1
1642100560000|2022-01-13 19:02:40|45431|45411|45428.5|45408.5|45431|45411|45428.5|45408.5|0
1642100570000|2022-01-13 19:02:50|45429.7|45409.7|45426|45406|45431|45411|45426|45406|2
1642100580000|2022-01-13 19:03:00|45428.5|45408.5|45431|45411|45432.2|45412.2|45428.5|45408.5|11
1642100590000|2022-01-13 19:03:10|45432.2|45412.2|45431|45411|45433.5|45413.5|45431|45411|1
1642100600000|2022-01-13 19:03:20|45432.2|45412.2|45433.5|45413.5|45433.5|45413.5|45432.2|45412.2|0
1642100610000|2022-01-13 19:03:30|45434.7|45414.7|45436|45416|45436|45416|45434.7|45414.7|0
1642100620000|2022-01-13 19:03:40|45434.7|45414.7|45433.5|45413.5|45434.7|45414.7|45433.5|45413.5|0
1642100630000|2022-01-13 19:03:50|45434.7|45414.7|45436|45416|45436|45416|45433.5|45413.5|1
1642100640000|2022-01-13 19:04:00|45438.5|45418.5|45433.5|45413.5|45438.5|45418.5|45433.5|45413.5|3
1642100660000|2022-01-13 19:04:20|45432.2|45412.2|45433.5|45413.5|45433.5|45413.5|45431|45411|0
1642100670000|2022-01-13 19:04:30|45434.7|45414.7|45436|45416|45436|45416|45434.7|45414.7|0
1642100680000|2022-01-13 19:04:40|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|45433.5|45413.5|1
1642100690000|2022-01-13 19:04:50|45433.5|45413.5|45436|45416|45436|45416|45431|45411|4
1642100700000|2022-01-13 19:05:00|45434.7|45414.7|45431|45411|45434.7|45414.7|45431|45411|2
1642100710000|2022-01-13 19:05:10|45433.5|45413.5|45431|45411|45433.5|45413.5|45431|45411|0
1642100720000|2022-01-13 19:05:20|45432.2|45412.2|45433.5|45413.5|45433.5|45413.5|45432.2|45412.2|0
1642100730000|2022-01-13 19:05:30|45436|45416|45436|45416|45436|45416|45433.5|45413.5|2
1642100740000|2022-01-13 19:05:40|45438.5|45418.5|45437.2|45417.2|45438.5|45418.5|45433.5|45413.5|1
1642100750000|2022-01-13 19:05:50|45436|45416|45438.5|45418.5|45438.5|45418.5|45436|45416|0
1642100760000|2022-01-13 19:06:00|45437.2|45417.2|45436|45416|45437.2|45417.2|45436|45416|1
1642100770000|2022-01-13 19:06:10|45437.2|45417.2|45436|45416|45438.5|45418.5|45436|45416|3
1642100780000|2022-01-13 19:06:20|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|1
1642100790000|2022-01-13 19:06:30|45436|45416|45434.7|45414.7|45436|45416|45433.5|45413.5|4
1642100800000|2022-01-13 19:06:40|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|0
1642100810000|2022-01-13 19:06:50|45432.2|45412.2|45431|45411|45433.5|45413.5|45431|45411|3
1642100840000|2022-01-13 19:07:20|45428.5|45408.5|45426|45406|45428.5|45408.5|45426|45406|1
1642100850000|2022-01-13 19:07:30|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|45423.5|45403.5|0
1642100860000|2022-01-13 19:07:40|||||||||1
1642100890000|2022-01-13 19:08:10|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|2
1642100900000|2022-01-13 19:08:20|45423.5|45403.5|45424.7|45404.7|45426|45406|45423.5|45403.5|0
1642100910000|2022-01-13 19:08:30|45423.5|45403.5|45423.5|45403.5|45426|45406|45423.5|45403.5|0
1642100920000|2022-01-13 19:08:40|45426|45406|45423.5|45403.5|45426|45406|45423.5|45403.5|0
1642100940000|2022-01-13 19:09:00|45422.2|45402.2|45417.2|45397.2|45422.2|45402.2|45413.5|45393.5|8
1642100970000|2022-01-13 19:09:30|45418.4|45398.4|45422.2|45402.2|45422.2|45402.2|45418.4|45398.4|3
1642100980000|2022-01-13 19:09:40|45421|45401|45421|45401|45421|45401|45421|45401|0
1642101000000|2022-01-13 19:10:00|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|45418.5|45398.5|1
1642101010000|2022-01-13 19:10:10|45421|45401|45421|45401|45421|45401|45421|45401|0
1642101020000|2022-01-13 19:10:20|45419.7|45399.7|45418.5|45398.5|45419.7|45399.7|45418.5|45398.5|3
1642101070000|2022-01-13 19:11:10|45417.2|45397.2|45416|45396|45417.2|45397.2|45416|45396|0
1642101080000|2022-01-13 19:11:20|||||||||2
1642101100000|2022-01-13 19:11:40|||||||||3
1642101120000|2022-01-13 19:12:00|45421|45401|45422.2|45402.2|45422.2|45402.2|45421|45401|5
1642101130000|2022-01-13 19:12:10|45421|45401|45423.5|45403.5|45423.5|45403.5|45421|45401|0
1642101140000|2022-01-13 19:12:20|45421|45401|45421|45401|45421|45401|45421|45401|0
1642101150000|2022-01-13 19:12:30|||||||||2
1642101160000|2022-01-13 19:12:40|||||||||1
1642101170000|2022-01-13 19:12:50|||||||||3
1642101180000|2022-01-13 19:13:00|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|6
1642101190000|2022-01-13 19:13:10|45416|45396|45416|45396|45416|45396|45416|45396|0
1642101200000|2022-01-13 19:13:20|45413.5|45393.5|45413.5|45393.5|45413.5|45393.5|45413.5|45393.5|0
1642101210000|2022-01-13 19:13:30|45412.2|45392.2|45411|45391|45412.2|45392.2|45411|45391|5
1642101220000|2022-01-13 19:13:40|45409.7|45389.7|45402.2|45382.2|45409.7|45389.7|45402.2|45382.2|3
1642101230000|2022-01-13 19:13:50|45406|45386|45408.5|45388.5|45408.5|45388.5|45406|45386|5
1642101240000|2022-01-13 19:14:00|45406|45386|45407.2|45387.2|45407.2|45387.2|45406|45386|3
1642101250000|2022-01-13 19:14:10|45411|45391|45412.2|45392.2|45412.2|45392.2|45411|45391|3
1642101270000|2022-01-13 19:14:30|45411|45391|45411|45391|45411|45391|45411|45391|2
1642101300000|2022-01-13 19:15:00|45412.2|45392.2|45416|45396|45416|45396|45412.2|45392.2|3
1642101310000|2022-01-13 19:15:10|45413.5|45393.5|45412.2|45392.2|45413.5|45393.5|45412.2|45392.2|1
1642101320000|2022-01-13 19:15:20|45411|45391|45411|45391|45411|45391|45411|45391|0
1642101340000|2022-01-13 19:15:40|45409.7|45389.7|45407.2|45387.2|45409.7|45389.7|45407.2|45387.2|2
1642101350000|2022-01-13 19:15:50|45406|45386|45393.5|45373.5|45406|45386|45393.5|45373.5|1
1642101360000|2022-01-13 19:16:00|45396|45376|45399.7|45379.7|45401|45381|45396|45376|1
1642101370000|2022-01-13 19:16:10|45398.5|45378.5|45403.5|45383.5|45403.5|45383.5|45398.5|45378.5|3
1642101380000|2022-01-13 19:16:20|45401|45381|45401|45381|45403.5|45383.5|45401|45381|2
1642101390000|2022-01-13 19:16:30|45397.2|45377.2|45384.7|45364.7|45397.2|45377.2|45384.7|45364.7|4
1642101400000|2022-01-13 19:16:40|45386|45366|45384.7|45364.7|45388.5|45368.5|45384.7|45364.7|0
1642101410000|2022-01-13 19:16:50|45387.2|45367.2|45376|45356|45387.2|45367.2|45376|45356|7
1642101420000|2022-01-13 19:17:00|45377.2|45357.2|45378.5|45358.5|45378.5|45358.5|45377.2|45357.2|1
1642101430000|2022-01-13 19:17:10|45379.7|45359.7|45381|45361|45381|45361|45379.7|45359.7|1
1642101450000|2022-01-13 19:17:30|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|3
1642101460000|2022-01-13 19:17:40|45381|45361|45378.5|45358.5|45381|45361|45378.5|45358.5|0
1642101470000|2022-01-13 19:17:50|45377.2|45357.2|45376|45356|45378.5|45358.5|45376|45356|0
1642101480000|2022-01-13 19:18:00|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45371|45351|0
1642101490000|2022-01-13 19:18:10|||||||||4
1642101500000|2022-01-13 19:18:20|45371|45351|45371|45351|45371|45351|45371|45351|0
1642101510000|2022-01-13 19:18:30|||||||||1
1642101520000|2022-01-13 19:18:40|45376|45356|45374.7|45354.7|45376|45356|45374.7|45354.7|3
1642101530000|2022-01-13 19:18:50|45376|45356|45376|45356|45376|45356|45374.7|45354.7|0
1642101540000|2022-01-13 19:19:00|45373.5|45353.5|45376|45356|45376|45356|45373.5|45353.5|1
1642101570000|2022-01-13 19:19:30|45379.7|45359.7|45381|45361|45381|45361|45379.7|45359.7|3
1642101580000|2022-01-13 19:19:40|45383.5|45363.5|45386|45366|45386|45366|45383.5|45363.5|1
1642101590000|2022-01-13 19:19:50|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|3
1642101600000|2022-01-13 19:20:00|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45387.2|45367.2|2
1642101610000|2022-01-13 19:20:10|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|45386|45366|0
1642101620000|2022-01-13 19:20:20|45386|45366|45386|45366|45386|45366|45386|45366|0
1642101630000|2022-01-13 19:20:30|45383.5|45363.5|45381|45361|45383.5|45363.5|45378.5|45358.5|4
1642101640000|2022-01-13 19:20:40|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|3
1642101650000|2022-01-13 19:20:50|45381|45361|45376|45356|45381|45361|45376|45356|2
1642101660000|2022-01-13 19:21:00|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|1
1642101670000|2022-01-13 19:21:10|45376|45356|45376|45356|45376|45356|45376|45356|0
1642101680000|2022-01-13 19:21:20|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|0
1642101690000|2022-01-13 19:21:30|||||||||1
1642101700000|2022-01-13 19:21:40|45374.7|45354.7|45373.5|45353.5|45376|45356|45373.5|45353.5|3
1642101710000|2022-01-13 19:21:50|45376|45356|45373.5|45353.5|45376|45356|45373.5|45353.5|0
1642101720000|2022-01-13 19:22:00|45371|45351|45371|45351|45371|45351|45371|45351|1
1642101730000|2022-01-13 19:22:10|45368.5|45348.5|45368.5|45348.5|45371|45351|45368.5|45348.5|1
1642101740000|2022-01-13 19:22:20|45371|45351|45369.7|45349.7|45371|45351|45369.7|45349.7|2
1642101750000|2022-01-13 19:22:30|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|45366|45346|0
1642101760000|2022-01-13 19:22:40|45371|45351|45369.7|45349.7|45371|45351|45369.7|45349.7|0
1642101770000|2022-01-13 19:22:50|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|45366|45346|0
1642101780000|2022-01-13 19:23:00|45369.7|45349.7|45368.5|45348.5|45369.7|45349.7|45366|45346|0
1642101790000|2022-01-13 19:23:10|45371|45351|45376|45356|45376|45356|45371|45351|1
1642101800000|2022-01-13 19:23:20|45373.5|45353.5|45371|45351|45373.5|45353.5|45371|45351|0
1642101810000|2022-01-13 19:23:30|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45372.2|45352.2|0
1642101820000|2022-01-13 19:23:40|45376|45356|45378.5|45358.5|45378.5|45358.5|45376|45356|2
1642101840000|2022-01-13 19:24:00|45377.2|45357.2|45376|45356|45377.2|45357.2|45376|45356|5
1642101860000|2022-01-13 19:24:20|45373.5|45353.5|45376|45356|45376|45356|45373.5|45353.5|0
1642101870000|2022-01-13 19:24:30|45374.7|45354.7|45373.5|45353.5|45374.7|45354.7|45371|45351|1
1642101880000|2022-01-13 19:24:40|45371|45351|45371|45351|45373.5|45353.5|45371|45351|0
1642101890000|2022-01-13 19:24:50|45372.2|45352.2|45371|45351|45373.5|45353.5|45371|45351|0
1642101900000|2022-01-13 19:25:00|45373.5|45353.5|45373.5|45353.5|45373.5|45353.5|45371|45351|1
1642101910000|2022-01-13 19:25:10|45376|45356|45373.5|45353.5|45376|45356|45373.5|45353.5|0
1642101920000|2022-01-13 19:25:20|45374.7|45354.7|45373.5|45353.5|45376|45356|45371|45351|0
1642101930000|2022-01-13 19:25:30|45372.2|45352.2|45371|45351|45373.5|45353.5|45371|45351|1
1642101940000|2022-01-13 19:25:40|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|3
1642101950000|2022-01-13 19:25:50|45367.2|45347.2|45369.7|45349.7|45371|45351|45367.2|45347.2|4
1642101960000|2022-01-13 19:26:00|45371|45351|45368.5|45348.5|45371|45351|45366|45346|3
1642101970000|2022-01-13 19:26:10|45371|45351|45371|45351|45371|45351|45371|45351|2
1642101980000|2022-01-13 19:26:20|45372.2|45352.2|45376|45356|45376|45356|45371|45351|6
1642101990000|2022-01-13 19:26:30|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|2
1642102000000|2022-01-13 19:26:40|45371|45351|45369.7|45349.7|45371|45351|45364.7|45344.7|14
1642102010000|2022-01-13 19:26:50|45368.5|45348.5|45366|45346|45368.5|45348.5|45364.7|45344.7|6
1642102020000|2022-01-13 19:27:00|45367.2|45347.2|45363.5|45343.5|45368.5|45348.5|45363.5|45343.5|0
1642102030000|2022-01-13 19:27:10|45366|45346|45368.5|45348.5|45368.5|45348.5|45366|45346|0
1642102040000|2022-01-13 19:27:20|45366|45346|45366|45346|45366|45346|45366|45346|0
1642102050000|2022-01-13 19:27:30|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|45368.5|45348.5|0
1642102060000|2022-01-13 19:27:40|||||||||1
1642102070000|2022-01-13 19:27:50|45371|45351|45372.2|45352.2|45372.2|45352.2|45371|45351|1
1642102080000|2022-01-13 19:28:00|45371|45351|45372.2|45352.2|45373.5|45353.5|45371|45351|5
1642102090000|2022-01-13 19:28:10|45364.7|45344.7|45361|45341|45364.7|45344.7|45361|45341|2
1642102100000|2022-01-13 19:28:20|45362.2|45342.2|45361|45341|45363.5|45343.5|45361|45341|3
1642102110000|2022-01-13 19:28:30|45363.5|45343.5|45362.2|45342.2|45363.5|45343.5|45362.2|45342.2|3
1642102120000|2022-01-13 19:28:40|45361|45341|45361|45341|45361|45341|45361|45341|0
1642102130000|2022-01-13 19:28:50|45359.7|45339.7|45361|45341|45361|45341|45359.7|45339.7|2
1642102140000|2022-01-13 19:29:00|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|45359.7|45339.7|1
1642102170000|2022-01-13 19:29:30|45357.2|45337.2|45342.2|45322.2|45357.2|45337.2|45342.2|45322.2|3
1642102180000|2022-01-13 19:29:40|45338.5|45318.5|45341|45321|45341|45321|45338.5|45318.5|5
1642102190000|2022-01-13 19:29:50|45346|45326|45343.5|45323.5|45346|45326|45343.5|45323.5|11
1642102200000|2022-01-13 19:30:00|45342.2|45322.2|45341|45321|45342.2|45322.2|45341|45321|1
1642102210000|2022-01-13 19:30:10|45340.9|45320.9|45346|45326|45346|45326|45340.9|45320.9|3
1642102220000|2022-01-13 19:30:20|45344.7|45324.7|45348.5|45328.5|45348.5|45328.5|45344.7|45324.7|2
1642102230000|2022-01-13 19:30:30|45347.2|45327.2|45346|45326|45347.2|45327.2|45346|45326|0
1642102240000|2022-01-13 19:30:40|45343.5|45323.5|45346|45326|45346|45326|45342.2|45322.2|0
1642102250000|2022-01-13 19:30:50|45347.2|45327.2|45350.9|45330.9|45350.9|45330.9|45347.2|45327.2|4
1642102260000|2022-01-13 19:31:00|45349.7|45329.7|45339.7|45319.7|45349.7|45329.7|45339.7|45319.7|6
1642102270000|2022-01-13 19:31:10|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|45341|45321|0
1642102280000|2022-01-13 19:31:20|45346|45326|45346|45326|45346|45326|45346|45326|1
1642102290000|2022-01-13 19:31:30|45348.5|45328.5|45339.7|45319.7|45348.5|45328.5|45339.7|45319.7|0
1642102300000|2022-01-13 19:31:40|45341|45321|45339.7|45319.7|45343.5|45323.5|45339.7|45319.7|0
1642102310000|2022-01-13 19:31:50|45341|45321|45341|45321|45343.5|45323.5|45341|45321|0
1642102320000|2022-01-13 19:32:00|45339.7|45319.7|45338.5|45318.5|45342.2|45322.2|45338.5|45318.5|0
1642102330000|2022-01-13 19:32:10|45337.2|45317.2|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|0
1642102340000|2022-01-13 19:32:20|45331|45311|45323.5|45303.5|45331|45311|45323.5|45303.5|4
1642102350000|2022-01-13 19:32:30|45322.2|45302.2|45321|45301|45323.5|45303.5|45321|45301|0
1642102360000|2022-01-13 19:32:40|45319.7|45299.7|45318.5|45298.5|45321|45301|45318.5|45298.5|2
1642102370000|2022-01-13 19:32:50|45317.2|45297.2|45321|45301|45321|45301|45317.2|45297.2|9
1642102380000|2022-01-13 19:33:00|45319.7|45299.7|45321|45301|45323.5|45303.5|45318.5|45298.5|1
1642102390000|2022-01-13 19:33:10|45319.7|45299.7|45311|45291|45319.7|45299.7|45311|45291|8
1642102400000|2022-01-13 19:33:20|45308.5|45288.5|45304.7|45284.7|45308.5|45288.5|45304.7|45284.7|6
1642102410000|2022-01-13 19:33:30|45306|45286|45308.5|45288.5|45308.5|45288.5|45306|45286|2
1642102420000|2022-01-13 19:33:40|45309.7|45289.7|45321|45301|45321|45301|45309.7|45289.7|5
1642102430000|2022-01-13 19:33:50|45322.2|45302.2|45323.5|45303.5|45323.5|45303.5|45321|45301|2
1642102440000|2022-01-13 19:34:00|45326|45306|45324.7|45304.7|45328.5|45308.5|45324.7|45304.7|8
1642102450000|2022-01-13 19:34:10|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45323.5|45303.5|4
1642102460000|2022-01-13 19:34:20|45332.2|45312.2|45334.7|45314.7|45334.7|45314.7|45329.7|45309.7|1
1642102470000|2022-01-13 19:34:30|45336|45316|45336|45316|45336|45316|45336|45316|1
1642102480000|2022-01-13 19:34:40|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45332.2|45312.2|2
1642102490000|2022-01-13 19:34:50|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45331|45311|1
1642102500000|2022-01-13 19:35:00|45332.2|45312.2|45333.5|45313.5|45333.5|45313.5|45332.2|45312.2|0
1642102510000|2022-01-13 19:35:10|45334.7|45314.7|45336|45316|45336|45316|45334.7|45314.7|1
1642102520000|2022-01-13 19:35:20|||||||||1
1642102530000|2022-01-13 19:35:30|45337.2|45317.2|45331|45311|45339.7|45319.7|45331|45311|3
1642102540000|2022-01-13 19:35:40|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|45332.2|45312.2|1
1642102550000|2022-01-13 19:35:50|45333.5|45313.5|45331|45311|45333.5|45313.5|45331|45311|1
1642102560000|2022-01-13 19:36:00|45332.2|45312.2|45333.5|45313.5|45333.5|45313.5|45331|45311|1
1642102570000|2022-01-13 19:36:10|45331|45311|45331|45311|45333.5|45313.5|45331|45311|0
1642102580000|2022-01-13 19:36:20|||||||||1
1642102590000|2022-01-13 19:36:30|45328.5|45308.5|45331|45311|45331|45311|45328.5|45308.5|0
1642102600000|2022-01-13 19:36:40|45329.7|45309.7|45331|45311|45331|45311|45328.5|45308.5|0
1642102610000|2022-01-13 19:36:50|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|0
1642102620000|2022-01-13 19:37:00|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326|45306|2
1642102630000|2022-01-13 19:37:10|45329.7|45309.7|45326|45306|45331|45311|45326|45306|4
1642102640000|2022-01-13 19:37:20|45323.5|45303.5|45326|45306|45326|45306|45323.5|45303.5|1
1642102650000|2022-01-13 19:37:30|45324.7|45304.7|45321|45301|45324.7|45304.7|45321|45301|2
1642102660000|2022-01-13 19:37:40|45319.7|45299.7|45322.2|45302.2|45322.2|45302.2|45319.7|45299.7|2
1642102670000|2022-01-13 19:37:50|45323.5|45303.5|45331|45311|45331|45311|45323.5|45303.5|1
1642102680000|2022-01-13 19:38:00|45332.2|45312.2|45334.7|45314.7|45334.7|45314.7|45332.2|45312.2|2
1642102690000|2022-01-13 19:38:10|45336|45316|45336|45316|45336|45316|45336|45316|1
1642102700000|2022-01-13 19:38:20|||||||||1
1642102710000|2022-01-13 19:38:30|45334.7|45314.7|45333.5|45313.5|45334.7|45314.7|45333.5|45313.5|0
1642102720000|2022-01-13 19:38:40|45336|45316|45334.7|45314.7|45336|45316|45333.5|45313.5|0
1642102730000|2022-01-13 19:38:50|45333.5|45313.5|45336|45316|45336|45316|45333.5|45313.5|2
1642102740000|2022-01-13 19:39:00|||||||||4
1642102750000|2022-01-13 19:39:10|||||||||2
1642102760000|2022-01-13 19:39:20|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|0
1642102780000|2022-01-13 19:39:40|45327.2|45307.2|45321|45301|45327.2|45307.2|45321|45301|7
1642102800000|2022-01-13 19:40:00|45323.5|45303.5|45327.2|45307.2|45327.2|45307.2|45321|45301|5
1642102810000|2022-01-13 19:40:10|45328.4|45308.4|45332.2|45312.2|45332.2|45312.2|45328.4|45308.4|0
1642102820000|2022-01-13 19:40:20|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326|45306|0
1642102830000|2022-01-13 19:40:30|45329.7|45309.7|45331|45311|45331|45311|45329.7|45309.7|0
1642102840000|2022-01-13 19:40:40|45332.2|45312.2|45334.7|45314.7|45334.7|45314.7|45332.2|45312.2|1
1642102850000|2022-01-13 19:40:50|45336|45316|45333.5|45313.5|45336|45316|45333.5|45313.5|0
1642102860000|2022-01-13 19:41:00|45336|45316|45336|45316|45336|45316|45336|45316|0
1642102890000|2022-01-13 19:41:30|45333.5|45313.5|45331|45311|45333.5|45313.5|45331|45311|2
1642102900000|2022-01-13 19:41:40|45329.7|45309.7|45331|45311|45331|45311|45328.5|45308.5|0
1642102910000|2022-01-13 19:41:50|45329.7|45309.7|45328.5|45308.5|45329.7|45309.7|45327.2|45307.2|0
1642102920000|2022-01-13 19:42:00|45329.7|45309.7|45331|45311|45331|45311|45329.7|45309.7|2
1642102930000|2022-01-13 19:42:10|45329.7|45309.7|45328.5|45308.5|45329.7|45309.7|45328.5|45308.5|0
1642102940000|2022-01-13 19:42:20|45327.2|45307.2|45328.5|45308.5|45328.5|45308.5|45326|45306|1
1642102950000|2022-01-13 19:42:30|45326|45306|45328.5|45308.5|45329.7|45309.7|45326|45306|1
1642102960000|2022-01-13 19:42:40|45331|45311|45328.5|45308.5|45331|45311|45326|45306|1
1642102980000|2022-01-13 19:43:00|45327.2|45307.2|45328.5|45308.5|45328.5|45308.5|45326|45306|0
1642102990000|2022-01-13 19:43:10|45327.2|45307.2|45326|45306|45327.2|45307.2|45326|45306|1
1642103000000|2022-01-13 19:43:20|45327.2|45307.2|45323.5|45303.5|45328.5|45308.5|45323.5|45303.5|0
1642103010000|2022-01-13 19:43:30|45324.7|45304.7|45328.5|45308.5|45328.5|45308.5|45323.5|45303.5|0
1642103020000|2022-01-13 19:43:40|45329.7|45309.7|45333.5|45313.5|45333.5|45313.5|45329.7|45309.7|1
1642103030000|2022-01-13 19:43:50|45334.7|45314.7|45336|45316|45336|45316|45334.7|45314.7|2
1642103040000|2022-01-13 19:44:00|45333.5|45313.5|45336|45316|45336|45316|45333.5|45313.5|0
1642103050000|2022-01-13 19:44:10|||||||||1
1642103060000|2022-01-13 19:44:20|45340.9|45320.9|45343.5|45323.5|45348.5|45328.5|45340.9|45320.9|0
1642103070000|2022-01-13 19:44:30|45348.5|45328.5|45343.5|45323.5|45348.5|45328.5|45343.5|45323.5|0
1642103100000|2022-01-13 19:45:00|45346|45326|45343.5|45323.5|45346|45326|45343.5|45323.5|5
1642103110000|2022-01-13 19:45:10|45342.2|45322.2|45343.5|45323.5|45346|45326|45341|45321|0
1642103120000|2022-01-13 19:45:20|45342.2|45322.2|45341|45321|45342.2|45322.2|45341|45321|0
1642103130000|2022-01-13 19:45:30|45339.7|45319.7|45338.5|45318.5|45339.7|45319.7|45338.5|45318.5|1
1642103140000|2022-01-13 19:45:40|45338.4|45318.4|45340.9|45320.9|45340.9|45320.9|45338.4|45318.4|4
1642103150000|2022-01-13 19:45:50|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|1
1642103160000|2022-01-13 19:46:00|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|0
1642103170000|2022-01-13 19:46:10|45338.4|45318.4|45330.9|45310.9|45338.4|45318.4|45329.7|45309.7|7
1642103180000|2022-01-13 19:46:20|45328.4|45308.4|45325.9|45305.9|45328.4|45308.4|45325.9|45305.9|4
1642103190000|2022-01-13 19:46:30|45323.4|45303.4|45320.9|45300.9|45323.4|45303.4|45320.9|45300.9|1
1642103200000|2022-01-13 19:46:40|45322.2|45302.2|45320.9|45300.9|45325.9|45305.9|45320.9|45300.9|1
1642103210000|2022-01-13 19:46:50|45323.4|45303.4|45323.4|45303.4|45324.7|45304.7|45323.4|45303.4|1
1642103220000|2022-01-13 19:47:00|45324.7|45304.7|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|0
1642103230000|2022-01-13 19:47:10|45322.2|45302.2|45320.9|45300.9|45322.2|45302.2|45320.9|45300.9|1
1642103240000|2022-01-13 19:47:20|45318.4|45298.4|45319.7|45299.7|45319.7|45299.7|45318.4|45298.4|0
1642103250000|2022-01-13 19:47:30|45318.4|45298.4|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|0
1642103260000|2022-01-13 19:47:40|45319.7|45299.7|45319.7|45299.7|45320.9|45300.9|45318.4|45298.4|0
1642103270000|2022-01-13 19:47:50|45318.4|45298.4|45318.4|45298.4|45319.7|45299.7|45318.4|45298.4|0
1642103280000|2022-01-13 19:48:00|45319.7|45299.7|45315.9|45295.9|45319.7|45299.7|45313.4|45293.4|4
1642103290000|2022-01-13 19:48:10|45317.2|45297.2|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|0
1642103300000|2022-01-13 19:48:20|45318.4|45298.4|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|1
1642103310000|2022-01-13 19:48:30|45317.2|45297.2|45315.9|45295.9|45317.2|45297.2|45315.9|45295.9|0
1642103320000|2022-01-13 19:48:40|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|45314.7|45294.7|2
1642103330000|2022-01-13 19:48:50|45313.5|45293.5|45314.7|45294.7|45314.7|45294.7|45313.5|45293.5|2
1642103340000|2022-01-13 19:49:00|||||||||1
1642103350000|2022-01-13 19:49:10|45313.4|45293.4|45317.2|45297.2|45317.2|45297.2|45310.9|45290.9|1
1642103360000|2022-01-13 19:49:20|45315.9|45295.9|45318.4|45298.4|45318.4|45298.4|45315.9|45295.9|2
1642103370000|2022-01-13 19:49:30|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|2
1642103380000|2022-01-13 19:49:40|45308.4|45288.4|45300.9|45280.9|45308.4|45288.4|45300.9|45280.9|6
1642103390000|2022-01-13 19:49:50|45292.2|45272.2|45285.9|45265.9|45292.2|45272.2|45285.9|45265.9|51
1642103400000|2022-01-13 19:50:00|45283.4|45263.4|45270.9|45250.9|45283.4|45263.4|45270.9|45250.9|14
1642103410000|2022-01-13 19:50:10|45266|45246|45263.4|45243.4|45266|45246|45260.9|45240.9|12
1642103420000|2022-01-13 19:50:20|45258.4|45238.4|45273.4|45253.4|45273.4|45253.4|45258.4|45238.4|18
1642103430000|2022-01-13 19:50:30|||||||||1
1642103440000|2022-01-13 19:50:40|45275.9|45255.9|45279.7|45259.7|45279.7|45259.7|45275.9|45255.9|1
1642103450000|2022-01-13 19:50:50|45280.9|45260.9|45282.2|45262.2|45282.2|45262.2|45280.9|45260.9|0
1642103460000|2022-01-13 19:51:00|45283.4|45263.4|45285.9|45265.9|45285.9|45265.9|45283.4|45263.4|2
1642103470000|2022-01-13 19:51:10|45287.2|45267.2|45290.9|45270.9|45290.9|45270.9|45285.9|45265.9|1
1642103480000|2022-01-13 19:51:20|45292.2|45272.2|45293.4|45273.4|45293.4|45273.4|45290.9|45270.9|0
1642103490000|2022-01-13 19:51:30|45290.9|45270.9|45292.2|45272.2|45293.4|45273.4|45290.9|45270.9|1
1642103500000|2022-01-13 19:51:40|45293.4|45273.4|45292.2|45272.2|45293.4|45273.4|45290.9|45270.9|0
1642103510000|2022-01-13 19:51:50|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|0
1642103520000|2022-01-13 19:52:00|45290.9|45270.9|45293.4|45273.4|45293.4|45273.4|45290.9|45270.9|0
1642103530000|2022-01-13 19:52:10|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|0
1642103540000|2022-01-13 19:52:20|45300.9|45280.9|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|4
1642103550000|2022-01-13 19:52:30|||||||||2
1642103560000|2022-01-13 19:52:40|||||||||1
1642103570000|2022-01-13 19:52:50|45307.2|45287.2|45310.9|45290.9|45310.9|45290.9|45307.2|45287.2|8
1642103580000|2022-01-13 19:53:00|45304.7|45284.7|45303.4|45283.4|45304.7|45284.7|45303.4|45283.4|1
1642103590000|2022-01-13 19:53:10|45302.2|45282.2|45295.9|45275.9|45302.2|45282.2|45293.4|45273.4|4
1642103620000|2022-01-13 19:53:40|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|45299.7|45279.7|2
1642103630000|2022-01-13 19:53:50|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|1
1642103640000|2022-01-13 19:54:00|45302.2|45282.2|45300.9|45280.9|45302.2|45282.2|45300.9|45280.9|4
1642103650000|2022-01-13 19:54:10|45295.9|45275.9|45295.9|45275.9|45298.4|45278.4|45293.4|45273.4|1
1642103660000|2022-01-13 19:54:20|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|0
1642103680000|2022-01-13 19:54:40|45300.9|45280.9|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|3
1642103700000|2022-01-13 19:55:00|||||||||2
1642103710000|2022-01-13 19:55:10|45308.4|45288.4|45315.9|45295.9|45315.9|45295.9|45305.9|45285.9|2
1642103720000|2022-01-13 19:55:20|45313.4|45293.4|45313.4|45293.4|45313.4|45293.4|45313.4|45293.4|0
1642103730000|2022-01-13 19:55:30|45314.7|45294.7|45318.4|45298.4|45318.4|45298.4|45314.7|45294.7|0
1642103740000|2022-01-13 19:55:40|45317.2|45297.2|45315.9|45295.9|45318.4|45298.4|45315.9|45295.9|0
1642103750000|2022-01-13 19:55:50|45318.4|45298.4|45320.9|45300.9|45320.9|45300.9|45315.9|45295.9|2
1642103760000|2022-01-13 19:56:00|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45320.9|45300.9|1
1642103770000|2022-01-13 19:56:10|45325.9|45305.9|45328.4|45308.4|45328.4|45308.4|45325.9|45305.9|1
1642103780000|2022-01-13 19:56:20|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|1
1642103790000|2022-01-13 19:56:30|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|2
1642103800000|2022-01-13 19:56:40|45323.4|45303.4|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|0
1642103810000|2022-01-13 19:56:50|45325.9|45305.9|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|0
1642103820000|2022-01-13 19:57:00|45322.2|45302.2|45323.4|45303.4|45323.4|45303.4|45322.2|45302.2|0
1642103830000|2022-01-13 19:57:10|45324.7|45304.7|45323.4|45303.4|45324.7|45304.7|45323.4|45303.4|0
1642103840000|2022-01-13 19:57:20|45324.7|45304.7|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|0
1642103850000|2022-01-13 19:57:30|45324.7|45304.7|45323.4|45303.4|45325.9|45305.9|45323.4|45303.4|0
1642103860000|2022-01-13 19:57:40|45324.7|45304.7|45327.2|45307.2|45328.4|45308.4|45324.7|45304.7|0
1642103870000|2022-01-13 19:57:50|45325.9|45305.9|45325.9|45305.9|45328.4|45308.4|45325.9|45305.9|0
1642103880000|2022-01-13 19:58:00|45324.7|45304.7|45322.2|45302.2|45324.7|45304.7|45322.2|45302.2|3
1642103890000|2022-01-13 19:58:10|45319.7|45299.7|45318.4|45298.4|45320.9|45300.9|45317.2|45297.2|4
1642103900000|2022-01-13 19:58:20|45320.9|45300.9|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|0
1642103910000|2022-01-13 19:58:30|45319.7|45299.7|45320.9|45300.9|45323.4|45303.4|45318.4|45298.4|0
1642103920000|2022-01-13 19:58:40|45318.4|45298.4|45319.7|45299.7|45320.9|45300.9|45318.4|45298.4|0
1642103930000|2022-01-13 19:58:50|45318.4|45298.4|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|0
1642103940000|2022-01-13 19:59:00|45318.4|45298.4|45319.7|45299.7|45319.7|45299.7|45315.9|45295.9|0
1642103950000|2022-01-13 19:59:10|45318.4|45298.4|45319.7|45299.7|45320.9|45300.9|45318.4|45298.4|0
1642103960000|2022-01-13 19:59:20|45318.4|45298.4|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|0
1642103970000|2022-01-13 19:59:30|45319.7|45299.7|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|1
1642103980000|2022-01-13 19:59:40|45318.4|45298.4|45323.4|45303.4|45323.4|45303.4|45318.4|45298.4|4
1642103990000|2022-01-13 19:59:50|45320.9|45300.9|45323.4|45303.4|45323.4|45303.4|45320.9|45300.9|2
1642104000000|2022-01-13 20:00:00|45320.9|45300.9|45313.4|45293.4|45322.2|45302.2|45312.2|45292.2|9
1642104010000|2022-01-13 20:00:10|45310.9|45290.9|45312.2|45292.2|45312.2|45292.2|45308.4|45288.4|3
1642104020000|2022-01-13 20:00:20|45310.9|45290.9|45313.4|45293.4|45313.4|45293.4|45310.9|45290.9|1
1642104030000|2022-01-13 20:00:30|45315.9|45295.9|45318.4|45298.4|45318.4|45298.4|45315.9|45295.9|2
1642104040000|2022-01-13 20:00:40|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|45315.9|45295.9|0
1642104050000|2022-01-13 20:00:50|45317.2|45297.2|45318.4|45298.4|45320.9|45300.9|45317.2|45297.2|0
1642104060000|2022-01-13 20:01:00|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|0
1642104070000|2022-01-13 20:01:10|||||||||1
1642104080000|2022-01-13 20:01:20|||||||||2
1642104090000|2022-01-13 20:01:30|45322.2|45302.2|45320.9|45300.9|45322.2|45302.2|45319.7|45299.7|1
1642104100000|2022-01-13 20:01:40|45319.7|45299.7|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|0
1642104110000|2022-01-13 20:01:50|45318.5|45298.5|45317.2|45297.2|45320.9|45300.9|45315.9|45295.9|3
1642104120000|2022-01-13 20:02:00|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|45315.9|45295.9|0
1642104130000|2022-01-13 20:02:10|45314.7|45294.7|45315.9|45295.9|45315.9|45295.9|45312.2|45292.2|3
1642104140000|2022-01-13 20:02:20|45317.2|45297.2|45315.9|45295.9|45317.2|45297.2|45315.9|45295.9|2
1642104150000|2022-01-13 20:02:30|45314.7|45294.7|45289.7|45269.7|45314.7|45294.7|45289.7|45269.7|6
1642104160000|2022-01-13 20:02:40|45290.9|45270.9|45287.2|45267.2|45290.9|45270.9|45284.7|45264.7|5
1642104170000|2022-01-13 20:02:50|45289.7|45269.7|45293.4|45273.4|45293.4|45273.4|45289.7|45269.7|0
1642104180000|2022-01-13 20:03:00|45292.2|45272.2|45289.7|45269.7|45292.2|45272.2|45288.4|45268.4|2
1642104190000|2022-01-13 20:03:10|45288.4|45268.4|45289.7|45269.7|45290.9|45270.9|45288.4|45268.4|1
1642104200000|2022-01-13 20:03:20|45288.4|45268.4|45278.5|45258.5|45290.9|45270.9|45278.5|45258.5|5
1642104210000|2022-01-13 20:03:30|45281|45261|45278.5|45258.5|45281|45261|45278.5|45258.5|0
1642104220000|2022-01-13 20:03:40|45279.8|45259.8|45281|45261|45281|45261|45279.8|45259.8|0
1642104230000|2022-01-13 20:03:50|45279.8|45259.8|45272.2|45252.2|45279.8|45259.8|45272.2|45252.2|0
1642104240000|2022-01-13 20:04:00|45269.7|45249.7|45268.4|45248.4|45273.4|45253.4|45268.4|45248.4|1
1642104250000|2022-01-13 20:04:10|45270.9|45250.9|45273.4|45253.4|45278.4|45258.4|45270.9|45250.9|2
1642104260000|2022-01-13 20:04:20|45275.9|45255.9|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|0
1642104270000|2022-01-13 20:04:30|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|0
1642104280000|2022-01-13 20:04:40|45278.4|45258.4|45277.2|45257.2|45278.4|45258.4|45273.4|45253.4|0
1642104290000|2022-01-13 20:04:50|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|0
1642104300000|2022-01-13 20:05:00|45279.7|45259.7|45278.4|45258.4|45282.2|45262.2|45278.4|45258.4|1
1642104320000|2022-01-13 20:05:20|45275.9|45255.9|45280.9|45260.9|45280.9|45260.9|45275.9|45255.9|2
1642104330000|2022-01-13 20:05:30|45282.2|45262.2|45282.2|45262.2|45283.4|45263.4|45280.9|45260.9|1
1642104340000|2022-01-13 20:05:40|45283.4|45263.4|45283.4|45263.4|45285.9|45265.9|45283.4|45263.4|4
1642104350000|2022-01-13 20:05:50|45282.2|45262.2|45283.4|45263.4|45283.4|45263.4|45280.9|45260.9|0
1642104370000|2022-01-13 20:06:10|||||||||1
1642104380000|2022-01-13 20:06:20|45282.2|45262.2|45283.4|45263.4|45283.4|45263.4|45278.4|45258.4|0
1642104400000|2022-01-13 20:06:40|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|0
1642104420000|2022-01-13 20:07:00|45279.7|45259.7|45280.9|45260.9|45280.9|45260.9|45279.7|45259.7|2
1642104450000|2022-01-13 20:07:30|45275.9|45255.9|45279.7|45259.7|45280.9|45260.9|45275.9|45255.9|2
1642104460000|2022-01-13 20:07:40|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|1
1642104470000|2022-01-13 20:07:50|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45275.9|45255.9|2
1642104480000|2022-01-13 20:08:00|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|1
1642104490000|2022-01-13 20:08:10|45277.2|45257.2|45275.9|45255.9|45277.2|45257.2|45275.9|45255.9|0
1642104500000|2022-01-13 20:08:20|||||||||2
1642104510000|2022-01-13 20:08:30|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|4
1642104530000|2022-01-13 20:08:50|45280.9|45260.9|45278.4|45258.4|45280.9|45260.9|45278.4|45258.4|0
1642104540000|2022-01-13 20:09:00|45277.2|45257.2|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|0
1642104550000|2022-01-13 20:09:10|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|0
1642104560000|2022-01-13 20:09:20|||||||||1
1642104570000|2022-01-13 20:09:30|45279.7|45259.7|45278.4|45258.4|45279.7|45259.7|45278.4|45258.4|1
1642104580000|2022-01-13 20:09:40|45275.9|45255.9|45273.4|45253.4|45275.9|45255.9|45273.4|45253.4|0
1642104610000|2022-01-13 20:10:10|45272.2|45252.2|45263.4|45243.4|45272.2|45252.2|45262.2|45242.2|0
1642104620000|2022-01-13 20:10:20|45262.2|45242.2|45262.2|45242.2|45265.9|45245.9|45262.2|45242.2|3
1642104630000|2022-01-13 20:10:30|45263.4|45243.4|45265.9|45245.9|45265.9|45245.9|45263.4|45243.4|2
1642104640000|2022-01-13 20:10:40|45263.4|45243.4|45260.9|45240.9|45265.9|45245.9|45260.9|45240.9|0
1642104650000|2022-01-13 20:10:50|45259.7|45239.7|45258.4|45238.4|45259.7|45239.7|45255.9|45235.9|2
1642104660000|2022-01-13 20:11:00|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|1
1642104670000|2022-01-13 20:11:10|45265.9|45245.9|45263.4|45243.4|45265.9|45245.9|45262.2|45242.2|4
1642104680000|2022-01-13 20:11:20|45262.2|45242.2|45254.7|45234.7|45262.2|45242.2|45254.7|45234.7|9
1642104690000|2022-01-13 20:11:30|||||||||1
1642104700000|2022-01-13 20:11:40|45253.4|45233.4|45250.9|45230.9|45254.7|45234.7|45250.9|45230.9|1
1642104710000|2022-01-13 20:11:50|45249.7|45229.7|45248.4|45228.4|45249.7|45229.7|45248.4|45228.4|2
1642104720000|2022-01-13 20:12:00|45245.9|45225.9|45248.4|45228.4|45248.4|45228.4|45245.9|45225.9|0
1642104730000|2022-01-13 20:12:10|45247.2|45227.2|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|0
1642104740000|2022-01-13 20:12:20|45239.7|45219.7|45238.4|45218.4|45242.2|45222.2|45238.4|45218.4|10
1642104750000|2022-01-13 20:12:30|45235.9|45215.9|45238.4|45218.4|45238.4|45218.4|45235.9|45215.9|0
1642104760000|2022-01-13 20:12:40|45237.2|45217.2|45235.9|45215.9|45237.2|45217.2|45235.9|45215.9|2
1642104770000|2022-01-13 20:12:50|45233.4|45213.4|45229.7|45209.7|45233.4|45213.4|45229.7|45209.7|6
1642104780000|2022-01-13 20:13:00|45227.2|45207.2|45229.7|45209.7|45229.7|45209.7|45227.2|45207.2|2
1642104790000|2022-01-13 20:13:10|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|3
1642104800000|2022-01-13 20:13:20|45228.4|45208.4|45214.7|45194.7|45228.4|45208.4|45214.7|45194.7|14
1642104810000|2022-01-13 20:13:30|45215.9|45195.9|45210.9|45190.9|45217.2|45197.2|45210.9|45190.9|9
1642104820000|2022-01-13 20:13:40|45212.2|45192.2|45210.9|45190.9|45213.4|45193.4|45210.9|45190.9|1
1642104830000|2022-01-13 20:13:50|45208.4|45188.4|45204.7|45184.7|45208.4|45188.4|45204.7|45184.7|24
1642104840000|2022-01-13 20:14:00|45202.2|45182.2|45207.2|45187.2|45210.9|45190.9|45202.2|45182.2|31
1642104850000|2022-01-13 20:14:10|45205.9|45185.9|45172.2|45152.2|45205.9|45185.9|45172.2|45152.2|15
1642104860000|2022-01-13 20:14:20|45170.9|45150.9|45128.5|45108.5|45170.9|45150.9|45128.5|45108.5|54
1642104870000|2022-01-13 20:14:30|45132.3|45112.3|45128.5|45108.5|45132.3|45112.3|45126|45106|29
1642104880000|2022-01-13 20:14:40|45128.4|45108.4|45131|45111|45134.7|45114.7|45127.2|45107.2|8
1642104890000|2022-01-13 20:14:50|45132.2|45112.2|45136|45116|45136|45116|45131|45111|8
1642104900000|2022-01-13 20:15:00|45134.8|45114.8|45136|45116|45136|45116|45131|45111|13
1642104910000|2022-01-13 20:15:10|45137.3|45117.3|45133.5|45113.5|45137.3|45117.3|45133.5|45113.5|4
1642104920000|2022-01-13 20:15:20|45132.3|45112.3|45138.5|45118.5|45138.5|45118.5|45131|45111|8
1642104930000|2022-01-13 20:15:30|45139.7|45119.7|45138.5|45118.5|45139.7|45119.7|45138.5|45118.5|2
1642104940000|2022-01-13 20:15:40|45139.7|45119.7|45147.2|45127.2|45147.2|45127.2|45139.7|45119.7|2
1642104950000|2022-01-13 20:15:50|45148.5|45128.5|45153.5|45133.5|45153.5|45133.5|45148.5|45128.5|2
1642104960000|2022-01-13 20:16:00|45154.7|45134.7|45156|45136|45156|45136|45154.7|45134.7|8
1642104970000|2022-01-13 20:16:10|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|0
1642104980000|2022-01-13 20:16:20|45158.5|45138.5|45157.2|45137.2|45158.5|45138.5|45157.2|45137.2|10
1642104990000|2022-01-13 20:16:30|45156|45136|45159.7|45139.7|45159.7|45139.7|45156|45136|6
1642105000000|2022-01-13 20:16:40|45160.9|45140.9|45162.2|45142.2|45162.2|45142.2|45160.9|45140.9|3
1642105020000|2022-01-13 20:17:00|45161|45141|45162.2|45142.2|45162.2|45142.2|45159.7|45139.7|7
1642105030000|2022-01-13 20:17:10|45161|45141|45148.4|45128.4|45161|45141|45148.4|45128.4|2
1642105040000|2022-01-13 20:17:20|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45149.7|45129.7|6
1642105050000|2022-01-13 20:17:30|45154.7|45134.7|45162.2|45142.2|45162.2|45142.2|45153.4|45133.4|16
1642105060000|2022-01-13 20:17:40|45163.4|45143.4|45163.4|45143.4|45164.7|45144.7|45163.4|45143.4|1
1642105070000|2022-01-13 20:17:50|45165.9|45145.9|45173.4|45153.4|45173.4|45153.4|45165.9|45145.9|6
1642105080000|2022-01-13 20:18:00|45174.7|45154.7|45185.9|45165.9|45185.9|45165.9|45173.4|45153.4|4
1642105090000|2022-01-13 20:18:10|45184.7|45164.7|45178.4|45158.4|45184.7|45164.7|45178.4|45158.4|3
1642105100000|2022-01-13 20:18:20|45180.9|45160.9|45173.4|45153.4|45180.9|45160.9|45173.4|45153.4|1
1642105110000|2022-01-13 20:18:30|45174.7|45154.7|45173.4|45153.4|45174.7|45154.7|45173.4|45153.4|6
1642105120000|2022-01-13 20:18:40|45174.7|45154.7|45178.4|45158.4|45178.4|45158.4|45173.4|45153.4|5
1642105130000|2022-01-13 20:18:50|45177.2|45157.2|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|0
1642105140000|2022-01-13 20:19:00|45179.7|45159.7|45180.9|45160.9|45180.9|45160.9|45179.7|45159.7|1
1642105150000|2022-01-13 20:19:10|45183.4|45163.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|1
1642105170000|2022-01-13 20:19:30|45187.2|45167.2|45190.9|45170.9|45193.4|45173.4|45185.9|45165.9|1
1642105180000|2022-01-13 20:19:40|45189.7|45169.7|45193.4|45173.4|45193.4|45173.4|45188.4|45168.4|6
1642105190000|2022-01-13 20:19:50|45188.4|45168.4|45187.2|45167.2|45188.4|45168.4|45184.7|45164.7|2
1642105200000|2022-01-13 20:20:00|45188.4|45168.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|0
1642105210000|2022-01-13 20:20:10|||||||||2
1642105220000|2022-01-13 20:20:20|45189.7|45169.7|45193.4|45173.4|45193.4|45173.4|45189.7|45169.7|0
1642105230000|2022-01-13 20:20:30|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|2
1642105240000|2022-01-13 20:20:40|45190.9|45170.9|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|0
1642105250000|2022-01-13 20:20:50|45192.2|45172.2|45188.4|45168.4|45193.4|45173.4|45188.4|45168.4|5
1642105260000|2022-01-13 20:21:00|||||||||1
1642105270000|2022-01-13 20:21:10|45187.2|45167.2|45183.4|45163.4|45188.4|45168.4|45183.4|45163.4|4
1642105280000|2022-01-13 20:21:20|45187.2|45167.2|45188.4|45168.4|45188.4|45168.4|45187.2|45167.2|0
1642105290000|2022-01-13 20:21:30|||||||||2
1642105300000|2022-01-13 20:21:40|45189.7|45169.7|45197.2|45177.2|45200.9|45180.9|45189.7|45169.7|1
1642105310000|2022-01-13 20:21:50|45198.4|45178.4|45193.4|45173.4|45198.4|45178.4|45193.4|45173.4|0
1642105320000|2022-01-13 20:22:00|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|2
1642105330000|2022-01-13 20:22:10|45192.2|45172.2|45193.4|45173.4|45193.4|45173.4|45192.2|45172.2|0
1642105340000|2022-01-13 20:22:20|45194.7|45174.7|45193.4|45173.4|45194.7|45174.7|45193.4|45173.4|11
1642105350000|2022-01-13 20:22:30|45188.4|45168.4|45184.7|45164.7|45188.4|45168.4|45184.7|45164.7|0
1642105360000|2022-01-13 20:22:40|45182.2|45162.2|45178.4|45158.4|45182.2|45162.2|45178.4|45158.4|0
1642105370000|2022-01-13 20:22:50|45181|45161|45183.4|45163.4|45183.4|45163.4|45181|45161|3
1642105380000|2022-01-13 20:23:00|||||||||3
1642105390000|2022-01-13 20:23:10|45184.7|45164.7|45189.7|45169.7|45189.7|45169.7|45183.4|45163.4|4
1642105400000|2022-01-13 20:23:20|45190.9|45170.9|45189.7|45169.7|45190.9|45170.9|45189.7|45169.7|1
1642105410000|2022-01-13 20:23:30|45188.4|45168.4|45182.2|45162.2|45188.4|45168.4|45182.2|45162.2|3
1642105420000|2022-01-13 20:23:40|45177.2|45157.2|45177.2|45157.2|45179.7|45159.7|45177.2|45157.2|0
1642105430000|2022-01-13 20:23:50|45175.9|45155.9|45173.4|45153.4|45175.9|45155.9|45173.4|45153.4|1
1642105440000|2022-01-13 20:24:00|45174.7|45154.7|45185.9|45165.9|45188.4|45168.4|45174.7|45154.7|2
1642105450000|2022-01-13 20:24:10|45182.2|45162.2|45183.4|45163.4|45185.9|45165.9|45182.2|45162.2|0
1642105460000|2022-01-13 20:24:20|45188.4|45168.4|45182.2|45162.2|45188.4|45168.4|45178.4|45158.4|2
1642105470000|2022-01-13 20:24:30|45183.4|45163.4|45184.7|45164.7|45184.7|45164.7|45183.4|45163.4|3
1642105480000|2022-01-13 20:24:40|45187.2|45167.2|45185.9|45165.9|45187.2|45167.2|45185.9|45165.9|0
1642105490000|2022-01-13 20:24:50|45187.2|45167.2|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|0
1642105500000|2022-01-13 20:25:00|45188.5|45168.5|45182.2|45162.2|45188.5|45168.5|45180.9|45160.9|2
1642105510000|2022-01-13 20:25:10|45180.9|45160.9|45183.4|45163.4|45183.4|45163.4|45178.4|45158.4|9
1642105520000|2022-01-13 20:25:20|45185.9|45165.9|45188.4|45168.4|45188.4|45168.4|45185.9|45165.9|0
1642105530000|2022-01-13 20:25:30|45187.2|45167.2|45193.4|45173.4|45193.4|45173.4|45185.9|45165.9|0
1642105540000|2022-01-13 20:25:40|45194.7|45174.7|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|0
1642105550000|2022-01-13 20:25:50|45194.7|45174.7|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|2
1642105560000|2022-01-13 20:26:00|45192.2|45172.2|45187.2|45167.2|45192.2|45172.2|45187.2|45167.2|4
1642105570000|2022-01-13 20:26:10|45185.9|45165.9|45188.4|45168.4|45188.4|45168.4|45185.9|45165.9|0
1642105580000|2022-01-13 20:26:20|45185.9|45165.9|45185.9|45165.9|45187.2|45167.2|45184.7|45164.7|1
1642105590000|2022-01-13 20:26:30|45187.2|45167.2|45183.4|45163.4|45187.2|45167.2|45183.4|45163.4|2
1642105600000|2022-01-13 20:26:40|45184.7|45164.7|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|0
1642105610000|2022-01-13 20:26:50|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|0
1642105620000|2022-01-13 20:27:00|45188.4|45168.4|45185.9|45165.9|45188.4|45168.4|45182.2|45162.2|3
1642105630000|2022-01-13 20:27:10|||||||||1
1642105640000|2022-01-13 20:27:20|45188.4|45168.4|45188.4|45168.4|45188.4|45168.4|45188.4|45168.4|2
1642105650000|2022-01-13 20:27:30|45187.2|45167.2|45185.9|45165.9|45187.2|45167.2|45185.9|45165.9|1
1642105660000|2022-01-13 20:27:40|||||||||1
1642105670000|2022-01-13 20:27:50|45184.7|45164.7|45180.9|45160.9|45184.7|45164.7|45180.9|45160.9|0
1642105680000|2022-01-13 20:28:00|45183.4|45163.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|2
1642105690000|2022-01-13 20:28:10|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|1
1642105700000|2022-01-13 20:28:20|45188.4|45168.4|45188.4|45168.4|45188.4|45168.4|45188.4|45168.4|1
1642105710000|2022-01-13 20:28:30|45189.7|45169.7|45190.9|45170.9|45190.9|45170.9|45188.4|45168.4|0
1642105720000|2022-01-13 20:28:40|45193.4|45173.4|45199.7|45179.7|45199.7|45179.7|45193.4|45173.4|1
1642105730000|2022-01-13 20:28:50|45198.4|45178.4|45198.4|45178.4|45199.7|45179.7|45198.4|45178.4|1
1642105740000|2022-01-13 20:29:00|||||||||1
1642105750000|2022-01-13 20:29:10|45197.2|45177.2|45192.2|45172.2|45197.2|45177.2|45192.2|45172.2|2
1642105760000|2022-01-13 20:29:20|45190.9|45170.9|45182.2|45162.2|45190.9|45170.9|45182.2|45162.2|4
1642105770000|2022-01-13 20:29:30|45184.7|45164.7|45195.9|45175.9|45195.9|45175.9|45184.7|45164.7|4
1642105780000|2022-01-13 20:29:40|45193.4|45173.4|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|1
1642105790000|2022-01-13 20:29:50|45194.7|45174.7|45198.4|45178.4|45198.4|45178.4|45193.4|45173.4|2
1642105800000|2022-01-13 20:30:00|45195.9|45175.9|45193.4|45173.4|45198.4|45178.4|45190.9|45170.9|6
1642105810000|2022-01-13 20:30:10|45192.2|45172.2|45198.4|45178.4|45198.4|45178.4|45192.2|45172.2|9
1642105820000|2022-01-13 20:30:20|45195.9|45175.9|45185.9|45165.9|45195.9|45175.9|45185.9|45165.9|3
1642105830000|2022-01-13 20:30:30|45188.4|45168.4|45175.9|45155.9|45188.4|45168.4|45175.9|45155.9|17
1642105840000|2022-01-13 20:30:40|45174.7|45154.7|45140.9|45120.9|45174.7|45154.7|45140.9|45120.9|34
1642105850000|2022-01-13 20:30:50|45142.2|45122.2|45128.4|45108.4|45145.9|45125.9|45125.9|45105.9|42
1642105860000|2022-01-13 20:31:00|45127.2|45107.2|45133.4|45113.4|45137.2|45117.2|45126|45106|13
1642105870000|2022-01-13 20:31:10|45131|45111|45123.5|45103.5|45131|45111|45122.2|45102.2|30
1642105880000|2022-01-13 20:31:20|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|13
1642105890000|2022-01-13 20:31:30|45123.5|45103.5|45122.2|45102.2|45123.5|45103.5|45122.2|45102.2|10
1642105900000|2022-01-13 20:31:40|45127.2|45107.2|45129.7|45109.7|45130.9|45110.9|45127.2|45107.2|7
1642105910000|2022-01-13 20:31:50|45128.5|45108.5|45129.7|45109.7|45129.7|45109.7|45128.5|45108.5|4
1642105920000|2022-01-13 20:32:00|45134.7|45114.7|45139.7|45119.7|45139.7|45119.7|45134.7|45114.7|7
1642105930000|2022-01-13 20:32:10|45141|45121|45139.7|45119.7|45141|45121|45139.7|45119.7|1
1642105940000|2022-01-13 20:32:20|45141|45121|45138.5|45118.5|45141|45121|45138.5|45118.5|0
1642105950000|2022-01-13 20:32:30|45137.2|45117.2|45144.7|45124.7|45144.7|45124.7|45137.2|45117.2|4
1642105960000|2022-01-13 20:32:40|45149.7|45129.7|45151|45131|45151|45131|45149.7|45129.7|2
1642105980000|2022-01-13 20:33:00|45153.5|45133.5|45162.2|45142.2|45162.2|45142.2|45153.5|45133.5|4
1642105990000|2022-01-13 20:33:10|45163.5|45143.5|45158.5|45138.5|45163.5|45143.5|45158.5|45138.5|2
1642106000000|2022-01-13 20:33:20|45157.2|45137.2|45156|45136|45157.2|45137.2|45156|45136|1
1642106010000|2022-01-13 20:33:30|45154.7|45134.7|45157.2|45137.2|45157.2|45137.2|45154.7|45134.7|0
1642106020000|2022-01-13 20:33:40|45156|45136|45156|45136|45156|45136|45154.7|45134.7|0
1642106030000|2022-01-13 20:33:50|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|0
1642106040000|2022-01-13 20:34:00|45158.5|45138.5|45172.2|45152.2|45172.2|45152.2|45158.5|45138.5|3
1642106050000|2022-01-13 20:34:10|45170.9|45150.9|45167.2|45147.2|45171|45151|45164.7|45144.7|4
1642106060000|2022-01-13 20:34:20|45169.7|45149.7|45179.7|45159.7|45179.7|45159.7|45169.7|45149.7|0
1642106070000|2022-01-13 20:34:30|45178.5|45158.5|45179.7|45159.7|45179.7|45159.7|45174.7|45154.7|1
1642106080000|2022-01-13 20:34:40|45181|45161|45182.2|45162.2|45183.5|45163.5|45181|45161|2
1642106090000|2022-01-13 20:34:50|45184.7|45164.7|45187.2|45167.2|45189.7|45169.7|45184.7|45164.7|4
1642106100000|2022-01-13 20:35:00|45183.5|45163.5|45179.7|45159.7|45183.5|45163.5|45178.5|45158.5|1
1642106110000|2022-01-13 20:35:10|45182.3|45162.3|45178.5|45158.5|45184.7|45164.7|45176|45156|5
1642106120000|2022-01-13 20:35:20|45176|45156|45173.5|45153.5|45176|45156|45173.5|45153.5|0
1642106130000|2022-01-13 20:35:30|45172.2|45152.2|45171|45151|45172.2|45152.2|45169.8|45149.8|0
1642106140000|2022-01-13 20:35:40|45169.8|45149.8|45168.5|45148.5|45169.8|45149.8|45167.2|45147.2|0
1642106150000|2022-01-13 20:35:50|45167.2|45147.2|45167.2|45147.2|45169.7|45149.7|45165.9|45145.9|4
1642106160000|2022-01-13 20:36:00|||||||||3
1642106180000|2022-01-13 20:36:20|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|3
1642106190000|2022-01-13 20:36:30|45161|45141|45158.4|45138.4|45161|45141|45158.4|45138.4|0
1642106200000|2022-01-13 20:36:40|||||||||3
1642106210000|2022-01-13 20:36:50|45157.2|45137.2|45158.4|45138.4|45158.4|45138.4|45157.2|45137.2|0
1642106220000|2022-01-13 20:37:00|45160.9|45140.9|45158.4|45138.4|45160.9|45140.9|45158.4|45138.4|3
1642106240000|2022-01-13 20:37:20|45157.2|45137.2|45154.7|45134.7|45157.2|45137.2|45152.2|45132.2|9
1642106250000|2022-01-13 20:37:30|45156|45136|45152.2|45132.2|45156|45136|45152.2|45132.2|3
1642106260000|2022-01-13 20:37:40|45151|45131|45149.7|45129.7|45151|45131|45149.7|45129.7|2
1642106270000|2022-01-13 20:37:50|45147.2|45127.2|45118.5|45098.5|45147.2|45127.2|45118.5|45098.5|47
1642106280000|2022-01-13 20:38:00|45117.3|45097.3|45119.7|45099.7|45119.7|45099.7|45117.2|45097.2|8
1642106290000|2022-01-13 20:38:10|45121|45101|45121|45101|45121|45101|45121|45101|0
1642106300000|2022-01-13 20:38:20|45124.7|45104.7|45124.7|45104.7|45125.9|45105.9|45122.2|45102.2|6
1642106310000|2022-01-13 20:38:30|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45119.7|45099.7|2
1642106320000|2022-01-13 20:38:40|45127.2|45107.2|45118.5|45098.5|45127.2|45107.2|45118.5|45098.5|7
1642106330000|2022-01-13 20:38:50|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|0
1642106340000|2022-01-13 20:39:00|45116|45096|45116|45096|45116|45096|45116|45096|1
1642106350000|2022-01-13 20:39:10|45114.7|45094.7|45113.5|45093.5|45116|45096|45113.5|45093.5|3
1642106360000|2022-01-13 20:39:20|||||||||1
1642106370000|2022-01-13 20:39:30|45116|45096|45116|45096|45116|45096|45116|45096|1
1642106390000|2022-01-13 20:39:50|45114.7|45094.7|45116|45096|45116|45096|45114.7|45094.7|0
1642106400000|2022-01-13 20:40:00|45117.2|45097.2|45122.2|45102.2|45124.7|45104.7|45117.2|45097.2|2
1642106410000|2022-01-13 20:40:10|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|4
1642106420000|2022-01-13 20:40:20|45117.2|45097.2|45117.2|45097.2|45118.4|45098.4|45117.2|45097.2|1
1642106430000|2022-01-13 20:40:30|45115.9|45095.9|45117.2|45097.2|45117.2|45097.2|45115.9|45095.9|0
1642106440000|2022-01-13 20:40:40|||||||||5
1642106450000|2022-01-13 20:40:50|45116|45096|45116|45096|45116|45096|45116|45096|2
1642106460000|2022-01-13 20:41:00|||||||||3
1642106470000|2022-01-13 20:41:10|45117.2|45097.2|45114.8|45094.8|45117.2|45097.2|45114.8|45094.8|0
1642106480000|2022-01-13 20:41:20|45112.2|45092.2|45117.2|45097.2|45117.2|45097.2|45112.2|45092.2|1
1642106490000|2022-01-13 20:41:30|45118.4|45098.4|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|2
1642106500000|2022-01-13 20:41:40|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|0
1642106520000|2022-01-13 20:42:00|45127.2|45107.2|45134.7|45114.7|45134.7|45114.7|45127.2|45107.2|1
1642106530000|2022-01-13 20:42:10|45135.9|45115.9|45139.7|45119.7|45139.7|45119.7|45135.9|45115.9|1
1642106540000|2022-01-13 20:42:20|45138.5|45118.5|45132.2|45112.2|45142.2|45122.2|45132.2|45112.2|15
1642106550000|2022-01-13 20:42:30|45127.2|45107.2|45123.5|45103.5|45127.2|45107.2|45123.5|45103.5|15
1642106570000|2022-01-13 20:42:50|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|7
1642106580000|2022-01-13 20:43:00|45124.7|45104.7|45127.2|45107.2|45127.2|45107.2|45124.7|45104.7|18
1642106590000|2022-01-13 20:43:10|45128.5|45108.5|45126|45106|45128.5|45108.5|45126|45106|0
1642106600000|2022-01-13 20:43:20|45128.5|45108.5|45126|45106|45128.5|45108.5|45126|45106|4
1642106610000|2022-01-13 20:43:30|45128.5|45108.5|45132.2|45112.2|45132.2|45112.2|45128.5|45108.5|1
1642106620000|2022-01-13 20:43:40|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|0
1642106630000|2022-01-13 20:43:50|45130.9|45110.9|45134.7|45114.7|45137.2|45117.2|45130.9|45110.9|1
1642106640000|2022-01-13 20:44:00|45133.4|45113.4|45134.7|45114.7|45134.7|45114.7|45133.4|45113.4|1
1642106650000|2022-01-13 20:44:10|45135.9|45115.9|45137.2|45117.2|45137.2|45117.2|45135.9|45115.9|0
1642106660000|2022-01-13 20:44:20|45139.7|45119.7|45137.2|45117.2|45139.7|45119.7|45137.2|45117.2|2
1642106670000|2022-01-13 20:44:30|45138.4|45118.4|45138.4|45118.4|45138.4|45118.4|45138.4|45118.4|0
1642106680000|2022-01-13 20:44:40|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|0
1642106700000|2022-01-13 20:45:00|45138.5|45118.5|45138.5|45118.5|45143.4|45123.4|45137.3|45117.3|8
1642106710000|2022-01-13 20:45:10|45137.3|45117.3|45136|45116|45138.5|45118.5|45136|45116|0
1642106720000|2022-01-13 20:45:20|45138.5|45118.5|45133.4|45113.4|45138.5|45118.5|45132.2|45112.2|0
1642106730000|2022-01-13 20:45:30|45134.7|45114.7|45132.2|45112.2|45134.7|45114.7|45132.2|45112.2|0
1642106740000|2022-01-13 20:45:40|45133.4|45113.4|45134.7|45114.7|45134.7|45114.7|45133.4|45113.4|0
1642106750000|2022-01-13 20:45:50|45137.2|45117.2|45142.2|45122.2|45142.2|45122.2|45137.2|45117.2|0
1642106760000|2022-01-13 20:46:00|45144.7|45124.7|45137.2|45117.2|45144.7|45124.7|45137.2|45117.2|6
1642106770000|2022-01-13 20:46:10|45134.8|45114.8|45132.2|45112.2|45134.8|45114.8|45132.2|45112.2|1
1642106780000|2022-01-13 20:46:20|45129.7|45109.7|45129.7|45109.7|45132.2|45112.2|45129.7|45109.7|3
1642106800000|2022-01-13 20:46:40|45130.9|45110.9|45118.4|45098.4|45131|45111|45118.4|45098.4|7
1642106810000|2022-01-13 20:46:50|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|1
1642106820000|2022-01-13 20:47:00|45116|45096|45119.7|45099.7|45119.7|45099.7|45116|45096|3
1642106830000|2022-01-13 20:47:10|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|2
1642106840000|2022-01-13 20:47:20|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|0
1642106850000|2022-01-13 20:47:30|45120.9|45100.9|45122.2|45102.2|45123.4|45103.4|45120.9|45100.9|2
1642106860000|2022-01-13 20:47:40|45120.9|45100.9|45119.7|45099.7|45120.9|45100.9|45119.7|45099.7|1
1642106870000|2022-01-13 20:47:50|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1642106880000|2022-01-13 20:48:00|45119.7|45099.7|45117.2|45097.2|45119.7|45099.7|45117.2|45097.2|2
1642106890000|2022-01-13 20:48:10|45116|45096|45114.7|45094.7|45116|45096|45114.7|45094.7|0
1642106900000|2022-01-13 20:48:20|45116|45096|45108.5|45088.5|45116|45096|45108.5|45088.5|5
1642106910000|2022-01-13 20:48:30|45107.2|45087.2|45101|45081|45107.2|45087.2|45101|45081|8
1642106920000|2022-01-13 20:48:40|45102.2|45082.2|45101|45081|45102.2|45082.2|45101|45081|0
1642106930000|2022-01-13 20:48:50|45099.8|45079.8|45076|45056|45102.2|45082.2|45063.5|45043.5|14
1642106940000|2022-01-13 20:49:00|45079.7|45059.7|45097.2|45077.2|45099.7|45079.7|45079.7|45059.7|11
1642106950000|2022-01-13 20:49:10|||||||||2
1642106960000|2022-01-13 20:49:20|45096|45076|45089.7|45069.7|45096|45076|45089.7|45069.7|0
1642106970000|2022-01-13 20:49:30|45088.5|45068.5|45091|45071|45091|45071|45088.5|45068.5|2
1642106980000|2022-01-13 20:49:40|45092.3|45072.3|45088.5|45068.5|45092.3|45072.3|45088.5|45068.5|3
1642106990000|2022-01-13 20:49:50|45091|45071|45093.5|45073.5|45093.5|45073.5|45091|45071|2
1642107000000|2022-01-13 20:50:00|45089.8|45069.8|45091|45071|45093.5|45073.5|45087.3|45067.3|8
1642107010000|2022-01-13 20:50:10|45093.5|45073.5|45094.7|45074.7|45094.7|45074.7|45089.7|45069.7|2
1642107020000|2022-01-13 20:50:20|45091|45071|45083.5|45063.5|45091|45071|45083.5|45063.5|4
1642107030000|2022-01-13 20:50:30|45082.3|45062.3|45079.7|45059.7|45083.5|45063.5|45078.5|45058.5|1
1642107040000|2022-01-13 20:50:40|45078.5|45058.5|45078.5|45058.5|45081|45061|45078.5|45058.5|3
1642107050000|2022-01-13 20:50:50|45077.2|45057.2|45073.5|45053.5|45078.5|45058.5|45073.5|45053.5|2
1642107060000|2022-01-13 20:51:00|45074.7|45054.7|45076|45056|45076|45056|45072.2|45052.2|3
1642107070000|2022-01-13 20:51:10|45074.7|45054.7|45074.7|45054.7|45076|45056|45074.7|45054.7|2
1642107080000|2022-01-13 20:51:20|45071|45051|45066|45046|45071|45051|45064.8|45044.8|4
1642107090000|2022-01-13 20:51:30|45064.7|45044.7|45071|45051|45071|45051|45064.7|45044.7|2
1642107100000|2022-01-13 20:51:40|45068.5|45048.5|45064.7|45044.7|45068.5|45048.5|45064.7|45044.7|1
1642107110000|2022-01-13 20:51:50|45065.9|45045.9|45073.5|45053.5|45073.5|45053.5|45065.9|45045.9|2
1642107120000|2022-01-13 20:52:00|45074.8|45054.8|45074.7|45054.7|45076|45056|45073.5|45053.5|3
1642107130000|2022-01-13 20:52:10|45076|45056|45072.2|45052.2|45076|45056|45072.2|45052.2|1
1642107140000|2022-01-13 20:52:20|45071|45051|45073.5|45053.5|45076|45056|45071|45051|2
1642107150000|2022-01-13 20:52:30|45074.7|45054.7|45081|45061|45081|45061|45074.7|45054.7|0
1642107160000|2022-01-13 20:52:40|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|14
1642107170000|2022-01-13 20:52:50|45081|45061|45076|45056|45081|45061|45076|45056|0
1642107180000|2022-01-13 20:53:00|45074.7|45054.7|45079.7|45059.7|45079.7|45059.7|45074.7|45054.7|5
1642107190000|2022-01-13 20:53:10|45081|45061|45084.7|45064.7|45084.7|45064.7|45081|45061|2
1642107200000|2022-01-13 20:53:20|45085.9|45065.9|45087.2|45067.2|45087.2|45067.2|45085.9|45065.9|0
1642107210000|2022-01-13 20:53:30|45088.4|45068.4|45092.2|45072.2|45092.2|45072.2|45088.4|45068.4|7
1642107220000|2022-01-13 20:53:40|45091|45071|45083.5|45063.5|45091|45071|45083.5|45063.5|7
1642107230000|2022-01-13 20:53:50|45082.3|45062.3|45081|45061|45082.3|45062.3|45077.2|45057.2|4
1642107240000|2022-01-13 20:54:00|45086|45066|45087.2|45067.2|45087.2|45067.2|45084.7|45064.7|6
1642107250000|2022-01-13 20:54:10|45089.7|45069.7|45086|45066|45089.7|45069.7|45086|45066|1
1642107260000|2022-01-13 20:54:20|45087.3|45067.3|45088.5|45068.5|45089.7|45069.7|45087.2|45067.2|10
1642107270000|2022-01-13 20:54:30|45081|45061|45073.5|45053.5|45081|45061|45072.2|45052.2|5
1642107280000|2022-01-13 20:54:40|45072.2|45052.2|45059.8|45039.8|45072.2|45052.2|45059.8|45039.8|8
1642107290000|2022-01-13 20:54:50|45061|45041|45051|45031|45061|45041|45051|45031|6
1642107300000|2022-01-13 20:55:00|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45045.9|45025.9|24
1642107310000|2022-01-13 20:55:10|45050.9|45030.9|45046|45026|45052.2|45032.2|45046|45026|0
1642107320000|2022-01-13 20:55:20|45048.5|45028.5|45046|45026|45051|45031|45046|45026|3
1642107330000|2022-01-13 20:55:30|45047.2|45027.2|45046|45026|45051|45031|45046|45026|1
1642107340000|2022-01-13 20:55:40|45044.8|45024.8|45048.5|45028.5|45051|45031|45044.7|45024.7|4
1642107350000|2022-01-13 20:55:50|45047.3|45027.3|45044.7|45024.7|45048.5|45028.5|45044.7|45024.7|5
1642107360000|2022-01-13 20:56:00|45046|45026|45056|45036|45057.2|45037.2|45044.7|45024.7|6
1642107370000|2022-01-13 20:56:10|45058.5|45038.5|45054.7|45034.7|45058.5|45038.5|45054.7|45034.7|3
1642107380000|2022-01-13 20:56:20|45052.2|45032.2|45056|45036|45056|45036|45052.2|45032.2|1
1642107390000|2022-01-13 20:56:30|45057.2|45037.2|45066|45046|45066|45046|45056|45036|4
1642107400000|2022-01-13 20:56:40|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45066|45046|2
1642107410000|2022-01-13 20:56:50|45072.3|45052.3|45071|45051|45073.5|45053.5|45069.7|45049.7|3
1642107420000|2022-01-13 20:57:00|45069.8|45049.8|45073.5|45053.5|45073.5|45053.5|45069.8|45049.8|3
1642107430000|2022-01-13 20:57:10|45077.2|45057.2|45083.5|45063.5|45084.8|45064.8|45077.2|45057.2|6
1642107440000|2022-01-13 20:57:20|45086|45066|45086|45066|45088.5|45068.5|45086|45066|2
1642107450000|2022-01-13 20:57:30|45088.5|45068.5|45083.5|45063.5|45089.7|45069.7|45083.5|45063.5|0
1642107460000|2022-01-13 20:57:40|45084.7|45064.7|45083.5|45063.5|45084.8|45064.8|45083.5|45063.5|0
1642107470000|2022-01-13 20:57:50|45082.3|45062.3|45079.8|45059.8|45083.5|45063.5|45079.8|45059.8|2
1642107480000|2022-01-13 20:58:00|45078.5|45058.5|45083.5|45063.5|45083.5|45063.5|45078.5|45058.5|1
1642107490000|2022-01-13 20:58:10|45082.3|45062.3|45086|45066|45086|45066|45079.7|45059.7|1
1642107500000|2022-01-13 20:58:20|45087.2|45067.2|45083.5|45063.5|45087.2|45067.2|45083.5|45063.5|4
1642107510000|2022-01-13 20:58:30|45082.3|45062.3|45079.8|45059.8|45082.3|45062.3|45078.5|45058.5|2
1642107520000|2022-01-13 20:58:40|45078.5|45058.5|45069.8|45049.8|45079.8|45059.8|45069.8|45049.8|1
1642107530000|2022-01-13 20:58:50|45067.3|45047.3|45069.8|45049.8|45071|45051|45067.3|45047.3|1
1642107540000|2022-01-13 20:59:00|45068.5|45048.5|45067.3|45047.3|45069.8|45049.8|45067.3|45047.3|5
1642107550000|2022-01-13 20:59:10|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|0
1642107560000|2022-01-13 20:59:20|45067.3|45047.3|45068.5|45048.5|45068.5|45048.5|45064.8|45044.8|2
1642107570000|2022-01-13 20:59:30|45067.3|45047.3|45068.5|45048.5|45068.5|45048.5|45067.3|45047.3|3
1642107580000|2022-01-13 20:59:40|45069.7|45049.7|45073.5|45053.5|45076|45056|45069.7|45049.7|2
1642107590000|2022-01-13 20:59:50|45072.2|45052.2|45088.5|45068.5|45093.5|45073.5|45071|45051|10
1642107600000|2022-01-13 21:00:00|45089.7|45069.7|45093.5|45073.5|45096|45076|45089.7|45069.7|18
1642107610000|2022-01-13 21:00:10|45096|45076|45087.2|45067.2|45096|45076|45086|45066|7
1642107620000|2022-01-13 21:00:20|45086|45066|45091|45071|45091|45071|45086|45066|0
1642107630000|2022-01-13 21:00:30|45089.7|45069.7|45094.7|45074.7|45094.7|45074.7|45089.7|45069.7|2
1642107640000|2022-01-13 21:00:40|45092.2|45072.2|45092.2|45072.2|45093.5|45073.5|45092.2|45072.2|1
1642107650000|2022-01-13 21:00:50|45093.5|45073.5|45094.7|45074.7|45094.7|45074.7|45093.5|45073.5|0
1642107660000|2022-01-13 21:01:00|45096|45076|45098.5|45078.5|45098.5|45078.5|45096|45076|1
1642107670000|2022-01-13 21:01:10|45101|45081|45102.3|45082.3|45102.3|45082.3|45101|45081|0
1642107680000|2022-01-13 21:01:20|45101|45081|45108.5|45088.5|45108.5|45088.5|45101|45081|1
1642107690000|2022-01-13 21:01:30|45107.3|45087.3|45108.5|45088.5|45108.5|45088.5|45103.5|45083.5|0
1642107700000|2022-01-13 21:01:40|||||||||5
1642107710000|2022-01-13 21:01:50|||||||||1
1642107720000|2022-01-13 21:02:00|45112.2|45092.2|45111|45091|45112.2|45092.2|45111|45091|2
1642107730000|2022-01-13 21:02:10|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|0
1642107740000|2022-01-13 21:02:20|45111|45091|45112.2|45092.2|45113.5|45093.5|45111|45091|3
1642107750000|2022-01-13 21:02:30|45116|45096|45113.5|45093.5|45116|45096|45112.2|45092.2|1
1642107760000|2022-01-13 21:02:40|45111|45091|45111|45091|45111|45091|45109.7|45089.7|3
1642107770000|2022-01-13 21:02:50|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45107.3|45087.3|5
1642107780000|2022-01-13 21:03:00|45107.3|45087.3|45104.7|45084.7|45107.3|45087.3|45104.7|45084.7|1
1642107790000|2022-01-13 21:03:10|45103.5|45083.5|45103.5|45083.5|45106|45086|45103.5|45083.5|2
1642107800000|2022-01-13 21:03:20|45102.3|45082.3|45088.5|45068.5|45102.3|45082.3|45088.5|45068.5|4
1642107810000|2022-01-13 21:03:30|45087.3|45067.3|45088.5|45068.5|45088.5|45068.5|45086|45066|5
1642107820000|2022-01-13 21:03:40|45091|45071|45081|45061|45093.5|45073.5|45081|45061|11
1642107830000|2022-01-13 21:03:50|45086|45066|45086|45066|45086|45066|45086|45066|4
1642107840000|2022-01-13 21:04:00|45079.7|45059.7|45076|45056|45079.7|45059.7|45076|45056|18
1642107860000|2022-01-13 21:04:20|45082.2|45062.2|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|1
1642107870000|2022-01-13 21:04:30|45086|45066|45086|45066|45086|45066|45084.7|45064.7|0
1642107890000|2022-01-13 21:04:50|45084.8|45064.8|45088.5|45068.5|45089.8|45069.8|45083.5|45063.5|2
1642107900000|2022-01-13 21:05:00|45089.7|45069.7|45093.5|45073.5|45093.5|45073.5|45089.7|45069.7|1
1642107910000|2022-01-13 21:05:10|45092.2|45072.2|45093.5|45073.5|45093.5|45073.5|45092.2|45072.2|0
1642107920000|2022-01-13 21:05:20|45092.2|45072.2|45093.5|45073.5|45093.5|45073.5|45092.2|45072.2|0
1642107930000|2022-01-13 21:05:30|45092.2|45072.2|45093.5|45073.5|45093.5|45073.5|45092.2|45072.2|0
1642107940000|2022-01-13 21:05:40|45094.7|45074.7|45093.5|45073.5|45096|45076|45093.5|45073.5|6
1642107950000|2022-01-13 21:05:50|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1642107960000|2022-01-13 21:06:00|45093.5|45073.5|45093.5|45073.5|45093.5|45073.5|45093.5|45073.5|0
1642107970000|2022-01-13 21:06:10|45097.2|45077.2|45096|45076|45098.4|45078.4|45096|45076|4
1642107980000|2022-01-13 21:06:20|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|0
1642108000000|2022-01-13 21:06:40|45101|45081|45101|45081|45101|45081|45101|45081|0
1642108010000|2022-01-13 21:06:50|45102.2|45082.2|45106|45086|45106|45086|45102.2|45082.2|0
1642108020000|2022-01-13 21:07:00|45113.5|45093.5|45116|45096|45118.5|45098.5|45113.5|45093.5|9
1642108040000|2022-01-13 21:07:20|45114.8|45094.8|45113.5|45093.5|45114.8|45094.8|45113.5|45093.5|1
1642108050000|2022-01-13 21:07:30|45112.3|45092.3|45111|45091|45113.5|45093.5|45111|45091|0
1642108060000|2022-01-13 21:07:40|45112.3|45092.3|45111|45091|45112.3|45092.3|45111|45091|1
1642108090000|2022-01-13 21:08:10|45112.2|45092.2|45108.5|45088.5|45113.5|45093.5|45108.5|45088.5|3
1642108100000|2022-01-13 21:08:20|45104.8|45084.8|45102.3|45082.3|45104.8|45084.8|45102.3|45082.3|2
1642108130000|2022-01-13 21:08:50|45101|45081|45106|45086|45106|45086|45101|45081|1
1642108140000|2022-01-13 21:09:00|45104.7|45084.7|45106|45086|45106|45086|45104.7|45084.7|0
1642108150000|2022-01-13 21:09:10|45107.2|45087.2|45108.5|45088.5|45108.5|45088.5|45107.2|45087.2|0
1642108170000|2022-01-13 21:09:30|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1642108180000|2022-01-13 21:09:40|45108.5|45088.5|45111|45091|45111|45091|45108.5|45088.5|0
1642108190000|2022-01-13 21:09:50|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45111|45091|0
1642108200000|2022-01-13 21:10:00|45112.2|45092.2|45111|45091|45113.5|45093.5|45111|45091|1
1642108240000|2022-01-13 21:10:40|45109.8|45089.8|45108.5|45088.5|45109.8|45089.8|45108.5|45088.5|0
1642108250000|2022-01-13 21:10:50|45109.7|45089.7|45113.5|45093.5|45113.5|45093.5|45109.7|45089.7|0
1642108260000|2022-01-13 21:11:00|45111|45091|45111|45091|45111|45091|45111|45091|4
1642108280000|2022-01-13 21:11:20|||||||||1
1642108290000|2022-01-13 21:11:30|||||||||2
1642108300000|2022-01-13 21:11:40|45109.7|45089.7|45106|45086|45109.7|45089.7|45106|45086|8
1642108310000|2022-01-13 21:11:50|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|2
1642108320000|2022-01-13 21:12:00|||||||||2
1642108330000|2022-01-13 21:12:10|45102.3|45082.3|45099.8|45079.8|45102.3|45082.3|45098.5|45078.5|2
1642108340000|2022-01-13 21:12:20|45098.5|45078.5|45098.5|45078.5|45101|45081|45098.5|45078.5|2
1642108350000|2022-01-13 21:12:30|45097.3|45077.3|45096|45076|45099.8|45079.8|45096|45076|3
1642108360000|2022-01-13 21:12:40|45101|45081|45101|45081|45101|45081|45101|45081|4
1642108370000|2022-01-13 21:12:50|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|45097.3|45077.3|3
1642108380000|2022-01-13 21:13:00|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|3
1642108390000|2022-01-13 21:13:10|45099.7|45079.7|45101|45081|45101|45081|45099.7|45079.7|0
1642108400000|2022-01-13 21:13:20|||||||||2
1642108410000|2022-01-13 21:13:30|||||||||2
1642108430000|2022-01-13 21:13:50|45099.8|45079.8|45101|45081|45101|45081|45098.5|45078.5|0
1642108440000|2022-01-13 21:14:00|45098.5|45078.5|45101|45081|45101|45081|45098.5|45078.5|3
1642108450000|2022-01-13 21:14:10|||||||||2
1642108460000|2022-01-13 21:14:20|45099.8|45079.8|45101|45081|45101|45081|45099.8|45079.8|2
1642108470000|2022-01-13 21:14:30|||||||||2
1642108490000|2022-01-13 21:14:50|||||||||2
1642108500000|2022-01-13 21:15:00|45099.8|45079.8|45098.5|45078.5|45101|45081|45098.5|45078.5|1
1642108510000|2022-01-13 21:15:10|45096|45076|45094.7|45074.7|45096|45076|45094.7|45074.7|1
1642108520000|2022-01-13 21:15:20|45093.5|45073.5|45093.5|45073.5|45096|45076|45093.5|45073.5|0
1642108550000|2022-01-13 21:15:50|45094.7|45074.7|45097.2|45077.2|45097.2|45077.2|45094.7|45074.7|0
1642108560000|2022-01-13 21:16:00|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|0
1642108600000|2022-01-13 21:16:40|45097.2|45077.2|45093.5|45073.5|45097.2|45077.2|45093.5|45073.5|4
1642108620000|2022-01-13 21:17:00|||||||||1
1642108690000|2022-01-13 21:18:10|||||||||4
1642108700000|2022-01-13 21:18:20|||||||||1
1642108710000|2022-01-13 21:18:30|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|0
1642108720000|2022-01-13 21:18:40|45091|45071|45082.2|45062.2|45091|45071|45082.2|45062.2|8
1642108730000|2022-01-13 21:18:50|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|0
1642108740000|2022-01-13 21:19:00|45082.2|45062.2|45077.2|45057.2|45082.2|45062.2|45077.2|45057.2|4
1642108750000|2022-01-13 21:19:10|||||||||3
1642108770000|2022-01-13 21:19:30|||||||||3
1642108780000|2022-01-13 21:19:40|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|0
1642108800000|2022-01-13 21:20:00|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1642108830000|2022-01-13 21:20:30|||||||||3
1642108860000|2022-01-13 21:21:00|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|0
1642108870000|2022-01-13 21:21:10|||||||||1
1642108880000|2022-01-13 21:21:20|45079.7|45059.7|45081|45061|45081|45061|45079.7|45059.7|3
1642108900000|2022-01-13 21:21:40|||||||||1
1642108920000|2022-01-13 21:22:00|||||||||1
1642108930000|2022-01-13 21:22:10|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|0
1642108940000|2022-01-13 21:22:20|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|1
1642108960000|2022-01-13 21:22:40|45084.8|45064.8|45083.5|45063.5|45084.8|45064.8|45083.5|45063.5|2
1642108990000|2022-01-13 21:23:10|45082.3|45062.3|45081|45061|45082.3|45062.3|45081|45061|1
1642109000000|2022-01-13 21:23:20|45079.7|45059.7|45078.4|45058.4|45079.7|45059.7|45078.4|45058.4|0
1642109010000|2022-01-13 21:23:30|45079.7|45059.7|45075.9|45055.9|45079.7|45059.7|45075.9|45055.9|2
1642109030000|2022-01-13 21:23:50|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|1
1642109040000|2022-01-13 21:24:00|45076|45056|45076|45056|45076|45056|45073.5|45053.5|3
1642109050000|2022-01-13 21:24:10|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|0
1642109100000|2022-01-13 21:25:00|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|3
1642109130000|2022-01-13 21:25:30|45084.8|45064.8|45083.5|45063.5|45084.8|45064.8|45083.5|45063.5|2
1642109180000|2022-01-13 21:26:20|||||||||3
1642109200000|2022-01-13 21:26:40|||||||||1
1642109230000|2022-01-13 21:27:10|||||||||1
1642109240000|2022-01-13 21:27:20|45086|45066|45083.5|45063.5|45086|45066|45083.5|45063.5|0
1642109270000|2022-01-13 21:27:50|45086|45066|45088.5|45068.5|45088.5|45068.5|45086|45066|0
1642109280000|2022-01-13 21:28:00|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|41
1642109290000|2022-01-13 21:28:10|45084.7|45064.7|45086|45066|45086|45066|45084.7|45064.7|0
1642109300000|2022-01-13 21:28:20|45081|45061|45081|45061|45081|45061|45081|45061|0
1642109320000|2022-01-13 21:28:40|45083.5|45063.5|45086|45066|45086|45066|45083.5|45063.5|2
1642109330000|2022-01-13 21:28:50|45081|45061|45078.5|45058.5|45081|45061|45078.5|45058.5|5
1642109340000|2022-01-13 21:29:00|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|6
1642109350000|2022-01-13 21:29:10|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|12
1642109360000|2022-01-13 21:29:20|45067.3|45047.3|45066|45046|45067.3|45047.3|45066|45046|1
1642109370000|2022-01-13 21:29:30|||||||||10
1642109380000|2022-01-13 21:29:40|45063.5|45043.5|45061|45041|45063.5|45043.5|45061|45041|11
1642109390000|2022-01-13 21:29:50|45062.3|45042.3|45061|45041|45062.3|45042.3|45061|45041|1
1642109400000|2022-01-13 21:30:00|45062.3|45042.3|45061|45041|45062.3|45042.3|45061|45041|3
1642109410000|2022-01-13 21:30:10|||||||||5
1642109430000|2022-01-13 21:30:30|||||||||2
1642109440000|2022-01-13 21:30:40|||||||||9
1642109480000|2022-01-13 21:31:20|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|5
1642109490000|2022-01-13 21:31:30|||||||||4
1642109520000|2022-01-13 21:32:00|||||||||3
1642109540000|2022-01-13 21:32:20|||||||||7
1642109570000|2022-01-13 21:32:50|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|3
1642109580000|2022-01-13 21:33:00|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|0
1642109590000|2022-01-13 21:33:10|45056|45036|45056|45036|45058.5|45038.5|45056|45036|0
1642109600000|2022-01-13 21:33:20|45057.2|45037.2|45058.5|45038.5|45058.5|45038.5|45056|45036|0
1642109610000|2022-01-13 21:33:30|45057.2|45037.2|45059.7|45039.7|45061|45041|45056|45036|19
1642109620000|2022-01-13 21:33:40|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|0
1642109630000|2022-01-13 21:33:50|45059.7|45039.7|45061|45041|45061|45041|45058.5|45038.5|25
1642109640000|2022-01-13 21:34:00|45059.7|45039.7|45067.1|45047.1|45067.1|45047.1|45058.5|45038.5|4
1642109650000|2022-01-13 21:34:10|45069.7|45049.7|45072.2|45052.2|45072.2|45052.2|45069.7|45049.7|0
1642109670000|2022-01-13 21:34:30|45076|45056|45076|45056|45076|45056|45076|45056|0
1642109680000|2022-01-13 21:34:40|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|0
1642109700000|2022-01-13 21:35:00|||||||||1
1642109730000|2022-01-13 21:35:30|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|0
1642109740000|2022-01-13 21:35:40|45078.5|45058.5|45083.5|45063.5|45083.5|45063.5|45078.5|45058.5|0
1642109750000|2022-01-13 21:35:50|||||||||2
1642109760000|2022-01-13 21:36:00|45084.7|45064.7|45086|45066|45086|45066|45084.7|45064.7|0
1642109770000|2022-01-13 21:36:10|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|0
1642109780000|2022-01-13 21:36:20|45086|45066|45086|45066|45086|45066|45086|45066|0
1642109800000|2022-01-13 21:36:40|45087.2|45067.2|45091|45071|45091|45071|45087.2|45067.2|0
1642109810000|2022-01-13 21:36:50|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1642109820000|2022-01-13 21:37:00|45091|45071|45091|45071|45091|45071|45091|45071|0
1642109830000|2022-01-13 21:37:10|45092.2|45072.2|45097.2|45077.2|45097.2|45077.2|45092.2|45072.2|3
1642109840000|2022-01-13 21:37:20|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|2
1642109850000|2022-01-13 21:37:30|45102.2|45082.2|45104.8|45084.8|45104.8|45084.8|45102.2|45082.2|4
1642109880000|2022-01-13 21:38:00|45106.1|45086.1|45104.8|45084.8|45106.1|45086.1|45104.8|45084.8|0
1642109910000|2022-01-13 21:38:30|||||||||2
1642109940000|2022-01-13 21:39:00|45103.5|45083.5|45101|45081|45103.5|45083.5|45101|45081|3
1642109960000|2022-01-13 21:39:20|45103.5|45083.5|45106|45086|45106|45086|45103.5|45083.5|0
1642109980000|2022-01-13 21:39:40|45103.5|45083.5|45101|45081|45103.5|45083.5|45101|45081|1
1642110000000|2022-01-13 21:40:00|45102.2|45082.2|45103.5|45083.5|45103.5|45083.5|45102.2|45082.2|1
1642110010000|2022-01-13 21:40:10|45101|45081|45101|45081|45101|45081|45101|45081|1
1642110050000|2022-01-13 21:40:50|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|0
1642110060000|2022-01-13 21:41:00|45102.2|45082.2|45101|45081|45102.2|45082.2|45101|45081|0
1642110070000|2022-01-13 21:41:10|45102.2|45082.2|45103.5|45083.5|45103.5|45083.5|45102.2|45082.2|0
1642110080000|2022-01-13 21:41:20|45102.2|45082.2|45101|45081|45102.2|45082.2|45101|45081|1
1642110120000|2022-01-13 21:42:00|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|1
1642110130000|2022-01-13 21:42:10|45104.7|45084.7|45106|45086|45106|45086|45104.7|45084.7|0
1642110140000|2022-01-13 21:42:20|||||||||1
1642110150000|2022-01-13 21:42:30|45103.5|45083.5|45104.7|45084.7|45104.7|45084.7|45103.5|45083.5|1
1642110160000|2022-01-13 21:42:40|45103.5|45083.5|45101|45081|45103.5|45083.5|45101|45081|0
1642110180000|2022-01-13 21:43:00|45103.5|45083.5|45101|45081|45103.5|45083.5|45101|45081|1
1642110200000|2022-01-13 21:43:20|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|0
1642110220000|2022-01-13 21:43:40|45101|45081|45101|45081|45101|45081|45101|45081|2
1642110290000|2022-01-13 21:44:50|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|4
1642110300000|2022-01-13 21:45:00|45101|45081|45101|45081|45101|45081|45099.7|45079.7|1
1642110310000|2022-01-13 21:45:10|45099.7|45079.7|45096|45076|45099.7|45079.7|45096|45076|1
1642110380000|2022-01-13 21:46:20|45094.7|45074.7|45093.5|45073.5|45094.7|45074.7|45093.5|45073.5|0
1642110390000|2022-01-13 21:46:30|45092.2|45072.2|45091|45071|45092.2|45072.2|45091|45071|4
1642110400000|2022-01-13 21:46:40|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45087.2|45067.2|2
1642110410000|2022-01-13 21:46:50|45089.7|45069.7|45091|45071|45091|45071|45089.7|45069.7|1
1642110420000|2022-01-13 21:47:00|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|1
1642110430000|2022-01-13 21:47:10|||||||||2
1642110440000|2022-01-13 21:47:20|45087.2|45067.2|45088.5|45068.5|45088.5|45068.5|45087.2|45067.2|0
1642110450000|2022-01-13 21:47:30|45086|45066|45088.5|45068.5|45088.5|45068.5|45083.5|45063.5|2
1642110460000|2022-01-13 21:47:40|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|2
1642110480000|2022-01-13 21:48:00|45084.7|45064.7|45083.5|45063.5|45084.7|45064.7|45083.5|45063.5|2
1642110490000|2022-01-13 21:48:10|45086|45066|45086|45066|45088.5|45068.5|45086|45066|1
1642110510000|2022-01-13 21:48:30|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|10
1642110520000|2022-01-13 21:48:40|45086|45066|45086|45066|45086|45066|45086|45066|0
1642110540000|2022-01-13 21:49:00|45088.5|45068.5|45088.5|45068.5|45091|45071|45086|45066|0
1642110550000|2022-01-13 21:49:10|45091|45071|45091|45071|45091|45071|45088.5|45068.5|2
1642110560000|2022-01-13 21:49:20|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|2
1642110570000|2022-01-13 21:49:30|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|4
1642110580000|2022-01-13 21:49:40|45086|45066|45083.5|45063.5|45087.2|45067.2|45083.5|45063.5|2
1642110590000|2022-01-13 21:49:50|45084.7|45064.7|45084.8|45064.8|45087.2|45067.2|45084.7|45064.7|2
1642110600000|2022-01-13 21:50:00|45083.5|45063.5|45081|45061|45083.5|45063.5|45081|45061|4
1642110610000|2022-01-13 21:50:10|45079.7|45059.7|45081|45061|45081|45061|45078.5|45058.5|0
1642110620000|2022-01-13 21:50:20|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|0
1642110630000|2022-01-13 21:50:30|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|1
1642110640000|2022-01-13 21:50:40|45084.7|45064.7|45088.5|45068.5|45088.5|45068.5|45084.7|45064.7|6
1642110660000|2022-01-13 21:51:00|45091|45071|45091|45071|45091|45071|45091|45071|0
1642110670000|2022-01-13 21:51:10|45093.5|45073.5|45091|45071|45096|45076|45091|45071|2
1642110690000|2022-01-13 21:51:30|||||||||1
1642110700000|2022-01-13 21:51:40|45093.5|45073.5|45094.7|45074.7|45096|45076|45093.5|45073.5|0
1642110710000|2022-01-13 21:51:50|45096|45076|45094.7|45074.7|45096|45076|45094.7|45074.7|0
1642110720000|2022-01-13 21:52:00|45096|45076|45096|45076|45096|45076|45096|45076|0
1642110800000|2022-01-13 21:53:20|45097.2|45077.2|45098.5|45078.5|45098.5|45078.5|45096|45076|6
1642110820000|2022-01-13 21:53:40|45101|45081|45101|45081|45101|45081|45101|45081|2
1642110870000|2022-01-13 21:54:30|||||||||2
1642110880000|2022-01-13 21:54:40|||||||||1
1642110890000|2022-01-13 21:54:50|||||||||1
1642110900000|2022-01-13 21:55:00|||||||||2
1642110930000|2022-01-13 21:55:30|45102.2|45082.2|45101|45081|45102.2|45082.2|45101|45081|3
1642110970000|2022-01-13 21:56:10|45099.7|45079.7|45098.5|45078.5|45099.7|45079.7|45098.5|45078.5|0
1642111000000|2022-01-13 21:56:40|45101|45081|45101|45081|45101|45081|45101|45081|2
1642111040000|2022-01-13 21:57:20|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|0
1642111060000|2022-01-13 21:57:40|||||||||1
1642111070000|2022-01-13 21:57:50|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|2
1642111080000|2022-01-13 21:58:00|45106|45086|45106|45086|45106|45086|45103.5|45083.5|3
1642111090000|2022-01-13 21:58:10|45104.7|45084.7|45104.7|45084.7|45108.5|45088.5|45104.7|45084.7|0
1642111100000|2022-01-13 21:58:20|45106|45086|45104.7|45084.7|45108.5|45088.5|45104.7|45084.7|0
1642111110000|2022-01-13 21:58:30|45106|45086|45107.2|45087.2|45108.5|45088.5|45106|45086|0
1642111120000|2022-01-13 21:58:40|45108.5|45088.5|45106|45086|45111|45091|45106|45086|1
1642111130000|2022-01-13 21:58:50|45108.5|45088.5|45111|45091|45111|45091|45106|45086|0
1642111150000|2022-01-13 21:59:10|45108.5|45088.5|45111|45091|45111|45091|45108.5|45088.5|3
1642111160000|2022-01-13 21:59:20|45109.7|45089.7|45109.7|45089.7|45111|45091|45108.5|45088.5|0
1642111170000|2022-01-13 21:59:30|45111|45091|45111|45091|45111|45091|45109.7|45089.7|0
1642111180000|2022-01-13 21:59:40|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|1
1642111190000|2022-01-13 21:59:50|45112.2|45092.2|45112.2|45092.2|45113.5|45093.5|45111|45091|2
1642114800000|2022-01-13 23:00:00|45071.4|45051.4|45114.7|45094.7|45118.5|45098.5|45071.4|45051.4|12
1642114810000|2022-01-13 23:00:10|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45112.3|45092.3|2
1642114820000|2022-01-13 23:00:20|45112.2|45092.2|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|3
1642114830000|2022-01-13 23:00:30|45113.5|45093.5|45127.2|45107.2|45128.5|45108.5|45113.5|45093.5|8
1642114840000|2022-01-13 23:00:40|||||||||2
1642114850000|2022-01-13 23:00:50|45124.7|45104.7|45119.7|45099.7|45124.7|45104.7|45118.5|45098.5|0
1642114860000|2022-01-13 23:01:00|45118.5|45098.5|45124.7|45104.7|45124.7|45104.7|45117.2|45097.2|2
1642114870000|2022-01-13 23:01:10|45123.4|45103.4|45121|45101|45123.4|45103.4|45121|45101|2
1642114880000|2022-01-13 23:01:20|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|0
1642114890000|2022-01-13 23:01:30|45118.5|45098.5|45116|45096|45118.5|45098.5|45113.5|45093.5|1
1642114900000|2022-01-13 23:01:40|45114.7|45094.7|45122.2|45102.2|45122.2|45102.2|45113.5|45093.5|5
1642114910000|2022-01-13 23:01:50|45123.5|45103.5|45126|45106|45126|45106|45121|45101|4
1642114930000|2022-01-13 23:02:10|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|11
1642114940000|2022-01-13 23:02:20|45122.2|45102.2|45111|45091|45122.2|45102.2|45111|45091|2
1642114950000|2022-01-13 23:02:30|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|1
1642114970000|2022-01-13 23:02:50|45107.2|45087.2|45106|45086|45107.2|45087.2|45106|45086|1
1642114980000|2022-01-13 23:03:00|45104.7|45084.7|45106|45086|45106|45086|45102.1|45082.1|5
1642114990000|2022-01-13 23:03:10|45109.7|45089.7|45111|45091|45111|45091|45109.7|45089.7|3
1642115030000|2022-01-13 23:03:50|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|0
1642115040000|2022-01-13 23:04:00|||||||||3
1642115050000|2022-01-13 23:04:10|45114.7|45094.7|45121|45101|45121|45101|45113.5|45093.5|2
1642115060000|2022-01-13 23:04:20|45119.7|45099.7|45118.5|45098.5|45119.7|45099.7|45118.5|45098.5|0
1642115070000|2022-01-13 23:04:30|||||||||1
1642115080000|2022-01-13 23:04:40|45122.2|45102.2|45121|45101|45122.2|45102.2|45121|45101|1
1642115100000|2022-01-13 23:05:00|45122.2|45102.2|45123.5|45103.5|45123.5|45103.5|45122.2|45102.2|1
1642115110000|2022-01-13 23:05:10|45121|45101|45121|45101|45121|45101|45121|45101|3
1642115120000|2022-01-13 23:05:20|45119.7|45099.7|45117.2|45097.2|45119.7|45099.7|45117.2|45097.2|1
1642115130000|2022-01-13 23:05:30|45116|45096|45111|45091|45116|45096|45111|45091|0
1642115150000|2022-01-13 23:05:50|45109.7|45089.7|45108.5|45088.5|45109.7|45089.7|45108.5|45088.5|0
1642115160000|2022-01-13 23:06:00|45111|45091|45111|45091|45111|45091|45111|45091|3
1642115190000|2022-01-13 23:06:30|45109.7|45089.7|45108.5|45088.5|45109.7|45089.7|45108.5|45088.5|4
1642115210000|2022-01-13 23:06:50|45111|45091|45111|45091|45111|45091|45111|45091|2
1642115240000|2022-01-13 23:07:20|||||||||1
1642115260000|2022-01-13 23:07:40|||||||||1
1642115270000|2022-01-13 23:07:50|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|7
1642115280000|2022-01-13 23:08:00|45106|45086|45098.5|45078.5|45106|45086|45098.5|45078.5|27
1642115290000|2022-01-13 23:08:10|45101|45081|45101|45081|45101|45081|45101|45081|3
1642115300000|2022-01-13 23:08:20|45099.7|45079.7|45098.5|45078.5|45101|45081|45098.5|45078.5|6
1642115310000|2022-01-13 23:08:30|45104.7|45084.7|45108.5|45088.5|45108.5|45088.5|45104.7|45084.7|6
1642115320000|2022-01-13 23:08:40|45106|45086|45107.2|45087.2|45107.2|45087.2|45104.7|45084.7|5
1642115330000|2022-01-13 23:08:50|||||||||4
1642115340000|2022-01-13 23:09:00|45102.2|45082.2|45099.7|45079.7|45102.2|45082.2|45099.7|45079.7|12
1642115350000|2022-01-13 23:09:10|||||||||4
1642115360000|2022-01-13 23:09:20|45101|45081|45106|45086|45106|45086|45101|45081|6
1642115370000|2022-01-13 23:09:30|||||||||10
1642115380000|2022-01-13 23:09:40|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|14
1642115390000|2022-01-13 23:09:50|45107.2|45087.2|45106|45086|45108.5|45088.5|45106|45086|12
1642115400000|2022-01-13 23:10:00|45101|45081|45097.2|45077.2|45101|45081|45096|45076|9
1642115410000|2022-01-13 23:10:10|45096|45076|45098.5|45078.5|45098.5|45078.5|45096|45076|10
1642115420000|2022-01-13 23:10:20|45096|45076|45089.7|45069.7|45096|45076|45089.7|45069.7|14
1642115430000|2022-01-13 23:10:30|45087.2|45067.2|45086|45066|45087.2|45067.2|45086|45066|14
1642115440000|2022-01-13 23:10:40|||||||||14
1642115450000|2022-01-13 23:10:50|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|29
1642115460000|2022-01-13 23:11:00|||||||||4
1642115470000|2022-01-13 23:11:10|||||||||6
1642115480000|2022-01-13 23:11:20|||||||||4
1642115490000|2022-01-13 23:11:30|||||||||2
1642115500000|2022-01-13 23:11:40|45087.2|45067.2|45086|45066|45087.2|45067.2|45084.7|45064.7|12
1642115510000|2022-01-13 23:11:50|45084.7|45064.7|45083.5|45063.5|45084.7|45064.7|45083.5|45063.5|5
1642115520000|2022-01-13 23:12:00|45081|45061|45081|45061|45081|45061|45081|45061|10
1642115530000|2022-01-13 23:12:10|45083.5|45063.5|45081|45061|45083.5|45063.5|45081|45061|13
1642115540000|2022-01-13 23:12:20|45083.5|45063.5|45078.5|45058.5|45083.5|45063.5|45078.5|45058.5|26
1642115550000|2022-01-13 23:12:30|45076|45056|45076|45056|45076|45056|45076|45056|13
1642115560000|2022-01-13 23:12:40|||||||||10
1642115570000|2022-01-13 23:12:50|45073.5|45053.5|45076|45056|45076|45056|45073.5|45053.5|7
1642115580000|2022-01-13 23:13:00|||||||||4
1642115590000|2022-01-13 23:13:10|45073.5|45053.5|45071|45051|45073.5|45053.5|45071|45051|4
1642115600000|2022-01-13 23:13:20|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|8
1642115610000|2022-01-13 23:13:30|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|6
1642115620000|2022-01-13 23:13:40|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|14
1642115630000|2022-01-13 23:13:50|45082.2|45062.2|45083.5|45063.5|45083.5|45063.5|45082.2|45062.2|13
1642115640000|2022-01-13 23:14:00|||||||||8
1642115650000|2022-01-13 23:14:10|||||||||13
1642115660000|2022-01-13 23:14:20|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|9
1642115670000|2022-01-13 23:14:30|||||||||2
1642115700000|2022-01-13 23:15:00|45086|45066|45086|45066|45086|45066|45086|45066|1
1642115750000|2022-01-13 23:15:50|||||||||1
1642115760000|2022-01-13 23:16:00|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|0
1642115780000|2022-01-13 23:16:20|||||||||1
1642115800000|2022-01-13 23:16:40|45081|45061|45081|45061|45081|45061|45081|45061|0
1642115810000|2022-01-13 23:16:50|45082.2|45062.2|45083.5|45063.5|45083.5|45063.5|45082.2|45062.2|0
1642115820000|2022-01-13 23:17:00|45081|45061|45081|45061|45081|45061|45081|45061|1
1642115840000|2022-01-13 23:17:20|45079.7|45059.7|45078.5|45058.5|45079.7|45059.7|45078.5|45058.5|0
1642115850000|2022-01-13 23:17:30|||||||||1
1642115860000|2022-01-13 23:17:40|||||||||2
1642115870000|2022-01-13 23:17:50|||||||||2
1642115910000|2022-01-13 23:18:30|||||||||2
1642115920000|2022-01-13 23:18:40|45076|45056|45076|45056|45076|45056|45076|45056|0
1642115930000|2022-01-13 23:18:50|45077.2|45057.2|45078.5|45058.5|45078.5|45058.5|45077.2|45057.2|6
1642115940000|2022-01-13 23:19:00|45079.7|45059.7|45081|45061|45083.5|45063.5|45079.7|45059.7|2
1642115950000|2022-01-13 23:19:10|45083.5|45063.5|45083.5|45063.5|45086|45066|45082.2|45062.2|3
1642115960000|2022-01-13 23:19:20|45081|45061|45076|45056|45081|45061|45076|45056|3
1642115980000|2022-01-13 23:19:40|||||||||1
1642115990000|2022-01-13 23:19:50|45074.7|45054.7|45067.2|45047.2|45074.7|45054.7|45067.2|45047.2|1
1642116000000|2022-01-13 23:20:00|45066|45046|45066|45046|45066|45046|45063.5|45043.5|1
1642116010000|2022-01-13 23:20:10|45068.4|45048.4|45069.7|45049.7|45069.7|45049.7|45068.4|45048.4|4
1642116020000|2022-01-13 23:20:20|45071|45051|45071|45051|45071|45051|45071|45051|0
1642116030000|2022-01-13 23:20:30|45067.2|45047.2|45066|45046|45071|45051|45066|45046|0
1642116040000|2022-01-13 23:20:40|45071|45051|45071|45051|45071|45051|45071|45051|0
1642116050000|2022-01-13 23:20:50|45069.7|45049.7|45066|45046|45069.7|45049.7|45066|45046|1
1642116080000|2022-01-13 23:21:20|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|3
1642116100000|2022-01-13 23:21:40|45071|45051|45073.4|45053.4|45073.4|45053.4|45071|45051|5
1642116110000|2022-01-13 23:21:50|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|0
1642116130000|2022-01-13 23:22:10|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|0
1642116150000|2022-01-13 23:22:30|45076|45056|45073.5|45053.5|45076|45056|45073.5|45053.5|7
1642116160000|2022-01-13 23:22:40|45071|45051|45071|45051|45071|45051|45071|45051|2
1642116170000|2022-01-13 23:22:50|45073.5|45053.5|45071|45051|45073.5|45053.5|45071|45051|0
1642116180000|2022-01-13 23:23:00|45072.2|45052.2|45073.5|45053.5|45073.5|45053.5|45072.2|45052.2|0
1642116210000|2022-01-13 23:23:30|||||||||1
1642116230000|2022-01-13 23:23:50|||||||||1
1642116240000|2022-01-13 23:24:00|45071|45051|45063.5|45043.5|45071|45051|45063.5|45043.5|6
1642116250000|2022-01-13 23:24:10|||||||||4
1642116260000|2022-01-13 23:24:20|||||||||2
1642116360000|2022-01-13 23:26:00|45061|45041|45061|45041|45061|45041|45061|45041|2
1642116380000|2022-01-13 23:26:20|45059.7|45039.7|45061|45041|45061|45041|45059.7|45039.7|0
1642116400000|2022-01-13 23:26:40|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|0
1642116420000|2022-01-13 23:27:00|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|8
1642116440000|2022-01-13 23:27:20|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|1
1642116450000|2022-01-13 23:27:30|45067.2|45047.2|45068.4|45048.4|45068.4|45048.4|45067.2|45047.2|0
1642116460000|2022-01-13 23:27:40|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|0
1642116480000|2022-01-13 23:28:00|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1642116490000|2022-01-13 23:28:10|45078.4|45058.4|45075.9|45055.9|45078.4|45058.4|45075.9|45055.9|0
1642116540000|2022-01-13 23:29:00|||||||||1
1642116560000|2022-01-13 23:29:20|45073.4|45053.4|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|1
1642116570000|2022-01-13 23:29:30|||||||||2
1642116580000|2022-01-13 23:29:40|45072.2|45052.2|45073.4|45053.4|45073.4|45053.4|45072.2|45052.2|0
1642116590000|2022-01-13 23:29:50|45069.7|45049.7|45070.9|45050.9|45070.9|45050.9|45069.7|45049.7|1
1642116600000|2022-01-13 23:30:00|45073.4|45053.4|45069.7|45049.7|45073.4|45053.4|45069.7|45049.7|2
1642116610000|2022-01-13 23:30:10|45072.2|45052.2|45068.4|45048.4|45072.2|45052.2|45068.4|45048.4|4
1642116620000|2022-01-13 23:30:20|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|2
1642116630000|2022-01-13 23:30:30|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1642116650000|2022-01-13 23:30:50|||||||||1
1642116660000|2022-01-13 23:31:00|45074.7|45054.7|45085.9|45065.9|45085.9|45065.9|45074.7|45054.7|4
1642116690000|2022-01-13 23:31:30|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1642116710000|2022-01-13 23:31:50|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|1
1642116760000|2022-01-13 23:32:40|||||||||2
1642116770000|2022-01-13 23:32:50|||||||||1
1642116780000|2022-01-13 23:33:00|||||||||1
1642116810000|2022-01-13 23:33:30|45082.2|45062.2|45080.9|45060.9|45082.2|45062.2|45080.9|45060.9|2
1642116880000|2022-01-13 23:34:40|45079.7|45059.7|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|0
1642116890000|2022-01-13 23:34:50|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|2
1642116900000|2022-01-13 23:35:00|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|1
1642116910000|2022-01-13 23:35:10|45072.2|45052.2|45073.4|45053.4|45073.4|45053.4|45072.2|45052.2|7
1642116950000|2022-01-13 23:35:50|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|1
1642116960000|2022-01-13 23:36:00|45072.2|45052.2|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|0
1642116970000|2022-01-13 23:36:10|45075.9|45055.9|45075.9|45055.9|45077.2|45057.2|45075.9|45055.9|5
1642116980000|2022-01-13 23:36:20|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1642116990000|2022-01-13 23:36:30|45072.2|45052.2|45070.9|45050.9|45072.2|45052.2|45070.9|45050.9|0
1642117000000|2022-01-13 23:36:40|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45072.2|45052.2|2
1642117010000|2022-01-13 23:36:50|45072.2|45052.2|45063.4|45043.4|45072.2|45052.2|45063.4|45043.4|29
1642117020000|2022-01-13 23:37:00|45064.7|45044.7|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|2
1642117070000|2022-01-13 23:37:50|45070.9|45050.9|45072.2|45052.2|45072.2|45052.2|45070.9|45050.9|8
1642117080000|2022-01-13 23:38:00|45073.4|45053.4|45079.7|45059.7|45079.7|45059.7|45073.4|45053.4|3
1642117100000|2022-01-13 23:38:20|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|10
1642117130000|2022-01-13 23:38:50|||||||||2
1642117160000|2022-01-13 23:39:20|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|5
1642117170000|2022-01-13 23:39:30|||||||||1
1642117180000|2022-01-13 23:39:40|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45083.4|45063.4|0
1642117210000|2022-01-13 23:40:10|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|4
1642117220000|2022-01-13 23:40:20|45089.7|45069.7|45088.4|45068.4|45089.7|45069.7|45088.4|45068.4|1
1642117260000|2022-01-13 23:41:00|||||||||5
1642117270000|2022-01-13 23:41:10|45085.9|45065.9|45085.9|45065.9|45087.2|45067.2|45085.9|45065.9|1
1642117280000|2022-01-13 23:41:20|45084.7|45064.7|45085.9|45065.9|45085.9|45065.9|45084.7|45064.7|0
1642117300000|2022-01-13 23:41:40|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1642117310000|2022-01-13 23:41:50|45085.9|45065.9|45088.4|45068.4|45088.4|45068.4|45085.9|45065.9|0
1642117320000|2022-01-13 23:42:00|45087.2|45067.2|45085.9|45065.9|45087.2|45067.2|45085.9|45065.9|2
1642117340000|2022-01-13 23:42:20|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1642117350000|2022-01-13 23:42:30|45087.2|45067.2|45085.9|45065.9|45089.7|45069.7|45085.9|45065.9|0
1642117380000|2022-01-13 23:43:00|45084.7|45064.7|45088.4|45068.4|45088.4|45068.4|45084.7|45064.7|1
1642117390000|2022-01-13 23:43:10|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|0
1642117420000|2022-01-13 23:43:40|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45089.7|45069.7|0
1642117430000|2022-01-13 23:43:50|45089.7|45069.7|45089.7|45069.7|45090.9|45070.9|45089.7|45069.7|0
1642117440000|2022-01-13 23:44:00|45090.9|45070.9|45095.9|45075.9|45095.9|45075.9|45090.9|45070.9|10
1642117480000|2022-01-13 23:44:40|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|1
1642117490000|2022-01-13 23:44:50|45095.9|45075.9|45093.4|45073.4|45095.9|45075.9|45093.4|45073.4|1
1642117500000|2022-01-13 23:45:00|45092.2|45072.2|45085.9|45065.9|45092.2|45072.2|45085.9|45065.9|2
1642117510000|2022-01-13 23:45:10|45089.7|45069.7|45090.9|45070.9|45090.9|45070.9|45089.7|45069.7|0
1642117520000|2022-01-13 23:45:20|45088.4|45068.4|45090.9|45070.9|45090.9|45070.9|45088.4|45068.4|0
1642117560000|2022-01-13 23:46:00|45088.4|45068.4|45090.9|45070.9|45090.9|45070.9|45088.4|45068.4|2
1642117570000|2022-01-13 23:46:10|45089.7|45069.7|45088.4|45068.4|45089.7|45069.7|45085.9|45065.9|0
1642117590000|2022-01-13 23:46:30|45090.9|45070.9|45090.9|45070.9|45092.2|45072.2|45090.9|45070.9|1
1642117600000|2022-01-13 23:46:40|45089.7|45069.7|45088.4|45068.4|45089.7|45069.7|45088.4|45068.4|0
1642117620000|2022-01-13 23:47:00|45090.9|45070.9|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|2
1642117630000|2022-01-13 23:47:10|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1642117640000|2022-01-13 23:47:20|45092.2|45072.2|45093.4|45073.4|45093.4|45073.4|45092.2|45072.2|0
1642117650000|2022-01-13 23:47:30|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1642117660000|2022-01-13 23:47:40|45089.7|45069.7|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1642117680000|2022-01-13 23:48:00|||||||||1
1642117690000|2022-01-13 23:48:10|||||||||1
1642117710000|2022-01-13 23:48:30|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|0
1642117740000|2022-01-13 23:49:00|45087.2|45067.2|45088.4|45068.4|45088.4|45068.4|45087.2|45067.2|0
1642117750000|2022-01-13 23:49:10|45087.2|45067.2|45085.9|45065.9|45087.2|45067.2|45085.9|45065.9|0
1642117770000|2022-01-13 23:49:30|||||||||1
1642117810000|2022-01-13 23:50:10|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|2
1642117830000|2022-01-13 23:50:30|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|2
1642117840000|2022-01-13 23:50:40|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1642117860000|2022-01-13 23:51:00|45079.7|45059.7|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|1
1642117880000|2022-01-13 23:51:20|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|2
1642117890000|2022-01-13 23:51:30|||||||||8
1642117900000|2022-01-13 23:51:40|||||||||1
1642117960000|2022-01-13 23:52:40|||||||||1
1642117980000|2022-01-13 23:53:00|45075.9|45055.9|45078.4|45058.4|45078.4|45058.4|45075.9|45055.9|3
1642118020000|2022-01-13 23:53:40|||||||||5
1642118040000|2022-01-13 23:54:00|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|3
1642118050000|2022-01-13 23:54:10|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|0
1642118150000|2022-01-13 23:55:50|45079.7|45059.7|45078.5|45058.5|45079.7|45059.7|45078.5|45058.5|3
1642118160000|2022-01-13 23:56:00|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1642118170000|2022-01-13 23:56:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|3
1642118220000|2022-01-13 23:57:00|45074.7|45054.7|45075.9|45055.9|45075.9|45055.9|45074.7|45054.7|2
1642118230000|2022-01-13 23:57:10|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|4
1642118250000|2022-01-13 23:57:30|45079.7|45059.7|45083.4|45063.4|45083.4|45063.4|45079.7|45059.7|6
1642118270000|2022-01-13 23:57:50|||||||||1
1642118290000|2022-01-13 23:58:10|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|2
1642118300000|2022-01-13 23:58:20|||||||||1
1642118340000|2022-01-13 23:59:00|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|0
1642118380000|2022-01-13 23:59:40|45088.4|45068.4|45090.9|45070.9|45090.9|45070.9|45088.4|45068.4|1
1642118390000|2022-01-13 23:59:50|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1642118400000|2022-01-14 00:00:00|45093.4|45073.4|45085.9|45065.9|45097.2|45077.2|45085.9|45065.9|9
1642118410000|2022-01-14 00:00:10|45084.7|45064.7|45083.4|45063.4|45085.9|45065.9|45083.4|45063.4|0
1642118420000|2022-01-14 00:00:20|45084.7|45064.7|45080.9|45060.9|45085.9|45065.9|45080.9|45060.9|3
1642118430000|2022-01-14 00:00:30|45079.7|45059.7|45080.9|45060.9|45080.9|45060.9|45079.7|45059.7|0
1642118440000|2022-01-14 00:00:40|45079.7|45059.7|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|0
1642118450000|2022-01-14 00:00:50|45077.2|45057.2|45080.9|45060.9|45080.9|45060.9|45077.2|45057.2|0
1642118460000|2022-01-14 00:01:00|45078.4|45058.4|45084.7|45064.7|45084.7|45064.7|45075.9|45055.9|6
1642118470000|2022-01-14 00:01:10|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|5
1642118480000|2022-01-14 00:01:20|45080.9|45060.9|45073.4|45053.4|45080.9|45060.9|45070.9|45050.9|6
1642118490000|2022-01-14 00:01:30|45070.9|45050.9|45065.9|45045.9|45070.9|45050.9|45065.9|45045.9|5
1642118500000|2022-01-14 00:01:40|45064.7|45044.7|45063.4|45043.4|45064.7|45044.7|45063.4|45043.4|1
1642118510000|2022-01-14 00:01:50|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|0
1642118520000|2022-01-14 00:02:00|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|8
1642118530000|2022-01-14 00:02:10|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|3
1642118540000|2022-01-14 00:02:20|45054.7|45034.7|45057.2|45037.2|45057.2|45037.2|45053.5|45033.5|7
1642118550000|2022-01-14 00:02:30|45054.7|45034.7|45062.2|45042.2|45062.2|45042.2|45053.5|45033.5|1
1642118560000|2022-01-14 00:02:40|45060.9|45040.9|45057.2|45037.2|45060.9|45040.9|45057.2|45037.2|4
1642118570000|2022-01-14 00:02:50|45056|45036|45050.9|45030.9|45056|45036|45048.4|45028.4|3
1642118580000|2022-01-14 00:03:00|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45049.7|45029.7|1
1642118590000|2022-01-14 00:03:10|45049.7|45029.7|45050.9|45030.9|45053.4|45033.4|45048.4|45028.4|4
1642118600000|2022-01-14 00:03:20|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|1
1642118610000|2022-01-14 00:03:30|45052.2|45032.2|45048.4|45028.4|45052.2|45032.2|45048.4|45028.4|2
1642118620000|2022-01-14 00:03:40|45044.7|45024.7|45043.5|45023.5|45047.2|45027.2|45043.5|45023.5|5
1642118640000|2022-01-14 00:04:00|45041|45021|45025.9|45005.9|45041|45021|45018.4|44998.4|26
1642118650000|2022-01-14 00:04:10|45024.7|45004.7|45023.4|45003.4|45028.4|45008.4|45023.4|45003.4|3
1642118660000|2022-01-14 00:04:20|45025.9|45005.9|45029.7|45009.7|45029.7|45009.7|45025.9|45005.9|2
1642118670000|2022-01-14 00:04:30|45030.9|45010.9|45035.9|45015.9|45035.9|45015.9|45030.9|45010.9|0
1642118690000|2022-01-14 00:04:50|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1642118700000|2022-01-14 00:05:00|45037.2|45017.2|45040.9|45020.9|45042.2|45022.2|45037.2|45017.2|7
1642118710000|2022-01-14 00:05:10|45038.4|45018.4|45042.2|45022.2|45042.2|45022.2|45038.4|45018.4|0
1642118720000|2022-01-14 00:05:20|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45042.2|45022.2|0
1642118730000|2022-01-14 00:05:30|45045.9|45025.9|45055.9|45035.9|45055.9|45035.9|45045.9|45025.9|5
1642118740000|2022-01-14 00:05:40|45057.2|45037.2|45059.7|45039.7|45059.7|45039.7|45055.9|45035.9|1
1642118750000|2022-01-14 00:05:50|45058.4|45038.4|45057.2|45037.2|45058.4|45038.4|45055.9|45035.9|1
1642118760000|2022-01-14 00:06:00|45058.4|45038.4|45058.4|45038.4|45059.7|45039.7|45058.4|45038.4|3
1642118770000|2022-01-14 00:06:10|45057.2|45037.2|45058.4|45038.4|45058.4|45038.4|45055.9|45035.9|0
1642118780000|2022-01-14 00:06:20|45057.2|45037.2|45055.9|45035.9|45057.2|45037.2|45055.9|45035.9|7
1642118790000|2022-01-14 00:06:30|||||||||1
1642118800000|2022-01-14 00:06:40|45058.4|45038.4|45060.9|45040.9|45060.9|45040.9|45058.4|45038.4|1
1642118840000|2022-01-14 00:07:20|45058.4|45038.4|45055.9|45035.9|45058.4|45038.4|45055.9|45035.9|0
1642118850000|2022-01-14 00:07:30|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|2
1642118870000|2022-01-14 00:07:50|45052.2|45032.2|45055.9|45035.9|45055.9|45035.9|45052.2|45032.2|3
1642118880000|2022-01-14 00:08:00|45054.7|45034.7|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|2
1642118890000|2022-01-14 00:08:10|45054.7|45034.7|45053.4|45033.4|45054.7|45034.7|45053.4|45033.4|0
1642118900000|2022-01-14 00:08:20|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|2
1642118910000|2022-01-14 00:08:30|45049.7|45029.7|45050.9|45030.9|45050.9|45030.9|45049.7|45029.7|4
1642118920000|2022-01-14 00:08:40|45049.7|45029.7|45048.4|45028.4|45049.7|45029.7|45048.4|45028.4|0
1642118930000|2022-01-14 00:08:50|45047.2|45027.2|45040.9|45020.9|45047.2|45027.2|45040.9|45020.9|4
1642118950000|2022-01-14 00:09:10|45043.4|45023.4|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|7
1642118960000|2022-01-14 00:09:20|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|1
1642118970000|2022-01-14 00:09:30|45042.2|45022.2|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|0
1642118980000|2022-01-14 00:09:40|45043.4|45023.4|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|0
1642118990000|2022-01-14 00:09:50|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|0
1642119000000|2022-01-14 00:10:00|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45040.9|45020.9|1
1642119010000|2022-01-14 00:10:10|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|11
1642119020000|2022-01-14 00:10:20|45039.7|45019.7|45030.9|45010.9|45039.7|45019.7|45030.9|45010.9|7
1642119030000|2022-01-14 00:10:30|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|7
1642119040000|2022-01-14 00:10:40|||||||||2
1642119050000|2022-01-14 00:10:50|45024.7|45004.7|45025.9|45005.9|45025.9|45005.9|45022.2|45002.2|7
1642119060000|2022-01-14 00:11:00|45023.4|45003.4|45018.4|44998.4|45023.4|45003.4|45018.4|44998.4|8
1642119070000|2022-01-14 00:11:10|||||||||3
1642119080000|2022-01-14 00:11:20|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|1
1642119100000|2022-01-14 00:11:40|45019.7|44999.7|45020.9|45000.9|45020.9|45000.9|45018.4|44998.4|2
1642119130000|2022-01-14 00:12:10|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|1
1642119150000|2022-01-14 00:12:30|45020.9|45000.9|45020.9|45000.9|45020.9|45000.9|45018.4|44998.4|0
1642119160000|2022-01-14 00:12:40|45018.4|44998.4|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|0
1642119170000|2022-01-14 00:12:50|45024.7|45004.7|45025.9|45005.9|45025.9|45005.9|45024.7|45004.7|0
1642119180000|2022-01-14 00:13:00|45028.5|45008.5|45030.9|45010.9|45030.9|45010.9|45028.5|45008.5|0
1642119190000|2022-01-14 00:13:10|||||||||2
1642119200000|2022-01-14 00:13:20|45033.4|45013.4|45039.7|45019.7|45039.7|45019.7|45033.4|45013.4|2
1642119210000|2022-01-14 00:13:30|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|0
1642119240000|2022-01-14 00:14:00|||||||||3
1642119250000|2022-01-14 00:14:10|45043.4|45023.4|45048.4|45028.4|45048.4|45028.4|45043.4|45023.4|0
1642119260000|2022-01-14 00:14:20|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|1
1642119270000|2022-01-14 00:14:30|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|1
1642119280000|2022-01-14 00:14:40|45058.4|45038.4|45055.9|45035.9|45058.4|45038.4|45055.9|45035.9|2
1642119290000|2022-01-14 00:14:50|45058.4|45038.4|45055.9|45035.9|45058.4|45038.4|45055.9|45035.9|0
1642119300000|2022-01-14 00:15:00|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|1
1642119320000|2022-01-14 00:15:20|45058.4|45038.4|45060.9|45040.9|45060.9|45040.9|45057.2|45037.2|0
1642119330000|2022-01-14 00:15:30|45055.9|45035.9|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|0
1642119340000|2022-01-14 00:15:40|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|3
1642119350000|2022-01-14 00:15:50|45068.4|45048.4|45069.7|45049.7|45069.7|45049.7|45068.4|45048.4|4
1642119360000|2022-01-14 00:16:00|45070.9|45050.9|45070.9|45050.9|45072.2|45052.2|45068.4|45048.4|3
1642119370000|2022-01-14 00:16:10|45069.7|45049.7|45068.4|45048.4|45069.7|45049.7|45068.4|45048.4|1
1642119380000|2022-01-14 00:16:20|45067.2|45047.2|45065.9|45045.9|45067.2|45047.2|45064.7|45044.7|0
1642119400000|2022-01-14 00:16:40|45067.2|45047.2|45065.9|45045.9|45067.2|45047.2|45065.9|45045.9|0
1642119410000|2022-01-14 00:16:50|45067.2|45047.2|45070.9|45050.9|45070.9|45050.9|45065.9|45045.9|1
1642119420000|2022-01-14 00:17:00|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45070.9|45050.9|1
1642119430000|2022-01-14 00:17:10|45074.7|45054.7|45082.2|45062.2|45082.2|45062.2|45074.7|45054.7|3
1642119440000|2022-01-14 00:17:20|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|2
1642119450000|2022-01-14 00:17:30|45079.7|45059.7|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|0
1642119460000|2022-01-14 00:17:40|45077.2|45057.2|45075.9|45055.9|45077.2|45057.2|45075.9|45055.9|0
1642119470000|2022-01-14 00:17:50|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|0
1642119480000|2022-01-14 00:18:00|45078.4|45058.4|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|1
1642119510000|2022-01-14 00:18:30|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|3
1642119540000|2022-01-14 00:19:00|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|0
1642119550000|2022-01-14 00:19:10|45078.4|45058.4|45075.9|45055.9|45078.4|45058.4|45075.9|45055.9|1
1642119560000|2022-01-14 00:19:20|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|1
1642119570000|2022-01-14 00:19:30|45072.2|45052.2|45075.9|45055.9|45075.9|45055.9|45072.2|45052.2|5
1642119600000|2022-01-14 00:20:00|45074.7|45054.7|45075.9|45055.9|45075.9|45055.9|45074.7|45054.7|1
1642119610000|2022-01-14 00:20:10|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1642119620000|2022-01-14 00:20:20|45075.9|45055.9|45073.4|45053.4|45075.9|45055.9|45073.4|45053.4|1
1642119630000|2022-01-14 00:20:30|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|0
1642119660000|2022-01-14 00:21:00|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|4
1642119670000|2022-01-14 00:21:10|45075.9|45055.9|45070.9|45050.9|45075.9|45055.9|45070.9|45050.9|0
1642119680000|2022-01-14 00:21:20|45073.4|45053.4|45075.9|45055.9|45075.9|45055.9|45073.4|45053.4|1
1642119690000|2022-01-14 00:21:30|45072.2|45052.2|45074.7|45054.7|45074.7|45054.7|45072.2|45052.2|2
1642119700000|2022-01-14 00:21:40|45070.9|45050.9|45073.4|45053.4|45075.9|45055.9|45070.9|45050.9|0
1642119710000|2022-01-14 00:21:50|45070.9|45050.9|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|0
1642119720000|2022-01-14 00:22:00|45073.5|45053.5|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|0
1642119750000|2022-01-14 00:22:30|45074.7|45054.7|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|1
1642119760000|2022-01-14 00:22:40|45072.2|45052.2|45070.9|45050.9|45072.2|45052.2|45070.9|45050.9|0
1642119790000|2022-01-14 00:23:10|45069.7|45049.7|45065.9|45045.9|45069.7|45049.7|45065.9|45045.9|2
1642119800000|2022-01-14 00:23:20|45063.4|45043.4|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|0
1642119810000|2022-01-14 00:23:30|45068.4|45048.4|45069.7|45049.7|45070.9|45050.9|45068.4|45048.4|1
1642119820000|2022-01-14 00:23:40|45068.4|45048.4|45070.9|45050.9|45070.9|45050.9|45068.4|45048.4|0
1642119840000|2022-01-14 00:24:00|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1642119850000|2022-01-14 00:24:10|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|1
1642119880000|2022-01-14 00:24:40|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|1
1642119890000|2022-01-14 00:24:50|45078.4|45058.4|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|0
1642119900000|2022-01-14 00:25:00|45079.7|45059.7|45080.9|45060.9|45080.9|45060.9|45079.7|45059.7|0
1642119910000|2022-01-14 00:25:10|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|0
1642119930000|2022-01-14 00:25:30|45077.2|45057.2|45073.5|45053.5|45077.2|45057.2|45073.5|45053.5|2
1642119940000|2022-01-14 00:25:40|45072.2|45052.2|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|0
1642119950000|2022-01-14 00:25:50|45074.7|45054.7|45073.4|45053.4|45075.9|45055.9|45070.9|45050.9|0
1642119960000|2022-01-14 00:26:00|45072.2|45052.2|45073.4|45053.4|45073.4|45053.4|45070.9|45050.9|4
1642119970000|2022-01-14 00:26:10|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|0
1642119980000|2022-01-14 00:26:20|||||||||1
1642119990000|2022-01-14 00:26:30|45068.4|45048.4|45073.4|45053.4|45073.4|45053.4|45068.4|45048.4|0
1642120010000|2022-01-14 00:26:50|||||||||1
1642120020000|2022-01-14 00:27:00|45074.7|45054.7|45075.9|45055.9|45075.9|45055.9|45074.7|45054.7|0
1642120030000|2022-01-14 00:27:10|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|1
1642120040000|2022-01-14 00:27:20|45073.4|45053.4|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|1
1642120080000|2022-01-14 00:28:00|45080.9|45060.9|45085.9|45065.9|45085.9|45065.9|45080.9|45060.9|5
1642120090000|2022-01-14 00:28:10|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45084.7|45064.7|0
1642120100000|2022-01-14 00:28:20|45083.4|45063.4|45085.9|45065.9|45085.9|45065.9|45083.4|45063.4|0
1642120110000|2022-01-14 00:28:30|45084.7|45064.7|45088.4|45068.4|45088.4|45068.4|45083.4|45063.4|0
1642120120000|2022-01-14 00:28:40|||||||||5
1642120130000|2022-01-14 00:28:50|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|8
1642120140000|2022-01-14 00:29:00|45094.7|45074.7|45095.9|45075.9|45095.9|45075.9|45094.7|45074.7|0
1642120150000|2022-01-14 00:29:10|45097.2|45077.2|45097.2|45077.2|45097.2|45077.2|45095.9|45075.9|2
1642120160000|2022-01-14 00:29:20|45099.7|45079.7|45100.9|45080.9|45100.9|45080.9|45099.7|45079.7|0
1642120170000|2022-01-14 00:29:30|45099.7|45079.7|45098.4|45078.4|45099.7|45079.7|45098.4|45078.4|2
1642120190000|2022-01-14 00:29:50|||||||||1
1642120200000|2022-01-14 00:30:00|45094.7|45074.7|45095.9|45075.9|45095.9|45075.9|45093.4|45073.4|8
1642120210000|2022-01-14 00:30:10|45097.2|45077.2|45098.4|45078.4|45098.4|45078.4|45093.4|45073.4|1
1642120220000|2022-01-14 00:30:20|||||||||2
1642120230000|2022-01-14 00:30:30|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|3
1642120240000|2022-01-14 00:30:40|45098.4|45078.4|45100.9|45080.9|45100.9|45080.9|45098.4|45078.4|2
1642120250000|2022-01-14 00:30:50|45099.7|45079.7|45100.9|45080.9|45100.9|45080.9|45098.4|45078.4|1
1642120260000|2022-01-14 00:31:00|45103.4|45083.4|45107.2|45087.2|45109.7|45089.7|45103.4|45083.4|7
1642120270000|2022-01-14 00:31:10|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|5
1642120280000|2022-01-14 00:31:20|45104.7|45084.7|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|1
1642120290000|2022-01-14 00:31:30|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|0
1642120320000|2022-01-14 00:32:00|45103.4|45083.4|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|3
1642120340000|2022-01-14 00:32:20|45104.7|45084.7|45108.4|45088.4|45108.4|45088.4|45104.7|45084.7|0
1642120360000|2022-01-14 00:32:40|45105.9|45085.9|45104.7|45084.7|45105.9|45085.9|45104.7|45084.7|2
1642120370000|2022-01-14 00:32:50|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|1
1642120380000|2022-01-14 00:33:00|45110.9|45090.9|45115.9|45095.9|45115.9|45095.9|45110.9|45090.9|4
1642120390000|2022-01-14 00:33:10|45118.4|45098.4|45120.9|45100.9|45122.2|45102.2|45118.4|45098.4|3
1642120400000|2022-01-14 00:33:20|||||||||5
1642120410000|2022-01-14 00:33:30|45119.7|45099.7|45142.2|45122.2|45142.2|45122.2|45119.7|45099.7|7
1642120420000|2022-01-14 00:33:40|45143.4|45123.4|45138.4|45118.4|45143.4|45123.4|45138.4|45118.4|5
1642120430000|2022-01-14 00:33:50|45137.2|45117.2|45140.9|45120.9|45140.9|45120.9|45135.9|45115.9|6
1642120440000|2022-01-14 00:34:00|45138.4|45118.4|45134.7|45114.7|45138.4|45118.4|45134.7|45114.7|4
1642120460000|2022-01-14 00:34:20|45133.4|45113.4|45125.9|45105.9|45133.4|45113.4|45124.7|45104.7|6
1642120470000|2022-01-14 00:34:30|45123.4|45103.4|45120.9|45100.9|45123.4|45103.4|45120.9|45100.9|12
1642120480000|2022-01-14 00:34:40|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|2
1642120490000|2022-01-14 00:34:50|45122.2|45102.2|45118.4|45098.4|45122.2|45102.2|45118.4|45098.4|13
1642120500000|2022-01-14 00:35:00|||||||||1
1642120510000|2022-01-14 00:35:10|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|1
1642120520000|2022-01-14 00:35:20|||||||||20
1642120530000|2022-01-14 00:35:30|||||||||3
1642120550000|2022-01-14 00:35:50|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|3
1642120560000|2022-01-14 00:36:00|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|13
1642120570000|2022-01-14 00:36:10|45118.4|45098.4|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|1
1642120580000|2022-01-14 00:36:20|45125.9|45105.9|45134.7|45114.7|45134.7|45114.7|45125.9|45105.9|1
1642120590000|2022-01-14 00:36:30|45130.9|45110.9|45133.5|45113.5|45135.9|45115.9|45130.9|45110.9|0
1642120600000|2022-01-14 00:36:40|45132.2|45112.2|45138.4|45118.4|45138.4|45118.4|45130.9|45110.9|4
1642120610000|2022-01-14 00:36:50|45139.7|45119.7|45145.9|45125.9|45148.4|45128.4|45139.7|45119.7|15
1642120620000|2022-01-14 00:37:00|45143.4|45123.4|45140.9|45120.9|45145.9|45125.9|45140.9|45120.9|2
1642120630000|2022-01-14 00:37:10|45142.2|45122.2|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|1
1642120640000|2022-01-14 00:37:20|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|1
1642120650000|2022-01-14 00:37:30|||||||||5
1642120660000|2022-01-14 00:37:40|45138.4|45118.4|45137.2|45117.2|45138.4|45118.4|45137.2|45117.2|1
1642120670000|2022-01-14 00:37:50|45138.4|45118.4|45137.2|45117.2|45139.7|45119.7|45137.2|45117.2|1
1642120680000|2022-01-14 00:38:00|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|0
1642120690000|2022-01-14 00:38:10|45138.4|45118.4|45140.9|45120.9|45140.9|45120.9|45138.4|45118.4|6
1642120700000|2022-01-14 00:38:20|45142.2|45122.2|45145.9|45125.9|45145.9|45125.9|45142.2|45122.2|0
1642120710000|2022-01-14 00:38:30|45148.4|45128.4|45145.9|45125.9|45150.9|45130.9|45144.7|45124.7|6
1642120720000|2022-01-14 00:38:40|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|0
1642120730000|2022-01-14 00:38:50|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|0
1642120750000|2022-01-14 00:39:10|||||||||2
1642120760000|2022-01-14 00:39:20|45149.7|45129.7|45148.4|45128.4|45149.7|45129.7|45148.4|45128.4|7
1642120770000|2022-01-14 00:39:30|||||||||1
1642120790000|2022-01-14 00:39:50|45147.2|45127.2|45145.9|45125.9|45147.2|45127.2|45145.9|45125.9|0
1642120800000|2022-01-14 00:40:00|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|1
1642120810000|2022-01-14 00:40:10|45144.7|45124.7|45143.4|45123.4|45144.7|45124.7|45143.4|45123.4|7
1642120820000|2022-01-14 00:40:20|45142.2|45122.2|45140.9|45120.9|45142.2|45122.2|45140.9|45120.9|7
1642120830000|2022-01-14 00:40:30|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|2
1642120840000|2022-01-14 00:40:40|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|0
1642120860000|2022-01-14 00:41:00|45142.2|45122.2|45140.9|45120.9|45145.9|45125.9|45140.9|45120.9|0
1642120880000|2022-01-14 00:41:20|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|0
1642120900000|2022-01-14 00:41:40|45143.4|45123.4|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|0
1642120920000|2022-01-14 00:42:00|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45140.9|45120.9|3
1642120930000|2022-01-14 00:42:10|45142.2|45122.2|45142.2|45122.2|45143.4|45123.4|45140.9|45120.9|2
1642120940000|2022-01-14 00:42:20|45143.4|45123.4|45152.2|45132.2|45152.2|45132.2|45143.4|45123.4|9
1642120950000|2022-01-14 00:42:30|45153.4|45133.4|45160.9|45140.9|45160.9|45140.9|45153.4|45133.4|5
1642120960000|2022-01-14 00:42:40|45163.4|45143.4|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|9
1642120970000|2022-01-14 00:42:50|45169.7|45149.7|45170.9|45150.9|45170.9|45150.9|45169.7|45149.7|5
1642120980000|2022-01-14 00:43:00|45172.2|45152.2|45170.9|45150.9|45173.4|45153.4|45170.9|45150.9|1
1642120990000|2022-01-14 00:43:10|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45170.9|45150.9|0
1642121000000|2022-01-14 00:43:20|45172.2|45152.2|45170.9|45150.9|45172.2|45152.2|45170.9|45150.9|0
1642121010000|2022-01-14 00:43:30|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|2
1642121020000|2022-01-14 00:43:40|||||||||2
1642121030000|2022-01-14 00:43:50|45174.7|45154.7|45173.4|45153.4|45177.2|45157.2|45173.4|45153.4|0
1642121040000|2022-01-14 00:44:00|||||||||2
1642121050000|2022-01-14 00:44:10|||||||||1
1642121060000|2022-01-14 00:44:20|45171|45151|45164.7|45144.7|45171|45151|45164.7|45144.7|3
1642121070000|2022-01-14 00:44:30|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|2
1642121080000|2022-01-14 00:44:40|45168.4|45148.4|45164.7|45144.7|45168.4|45148.4|45164.7|45144.7|1
1642121090000|2022-01-14 00:44:50|45163.4|45143.4|45160.9|45140.9|45165.9|45145.9|45160.9|45140.9|2
1642121100000|2022-01-14 00:45:00|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|1
1642121110000|2022-01-14 00:45:10|45168.4|45148.4|45170.9|45150.9|45170.9|45150.9|45168.4|45148.4|1
1642121120000|2022-01-14 00:45:20|45169.7|45149.7|45165.9|45145.9|45169.7|45149.7|45165.9|45145.9|0
1642121130000|2022-01-14 00:45:30|45164.7|45144.7|45164.7|45144.7|45165.9|45145.9|45163.4|45143.4|0
1642121140000|2022-01-14 00:45:40|45165.9|45145.9|45167.2|45147.2|45167.2|45147.2|45165.9|45145.9|1
1642121150000|2022-01-14 00:45:50|45165.9|45145.9|45170.9|45150.9|45170.9|45150.9|45165.9|45145.9|6
1642121170000|2022-01-14 00:46:10|45173.4|45153.4|45172.2|45152.2|45173.4|45153.4|45172.2|45152.2|1
1642121180000|2022-01-14 00:46:20|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|2
1642121190000|2022-01-14 00:46:30|||||||||1
1642121200000|2022-01-14 00:46:40|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45173.4|45153.4|1
1642121210000|2022-01-14 00:46:50|45174.7|45154.7|45168.4|45148.4|45174.7|45154.7|45168.4|45148.4|5
1642121220000|2022-01-14 00:47:00|45167.2|45147.2|45168.4|45148.4|45168.4|45148.4|45167.2|45147.2|1
1642121240000|2022-01-14 00:47:20|45167.2|45147.2|45167.2|45147.2|45168.4|45148.4|45165.9|45145.9|2
1642121250000|2022-01-14 00:47:30|45168.4|45148.4|45167.2|45147.2|45168.4|45148.4|45167.2|45147.2|1
1642121260000|2022-01-14 00:47:40|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|0
1642121270000|2022-01-14 00:47:50|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|3
1642121280000|2022-01-14 00:48:00|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|1
1642121290000|2022-01-14 00:48:10|||||||||1
1642121300000|2022-01-14 00:48:20|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|45162.2|45142.2|1
1642121320000|2022-01-14 00:48:40|45159.7|45139.7|45153.4|45133.4|45159.7|45139.7|45153.4|45133.4|10
1642121330000|2022-01-14 00:48:50|45152.2|45132.2|45150.9|45130.9|45153.4|45133.4|45150.9|45130.9|1
1642121340000|2022-01-14 00:49:00|45148.4|45128.4|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|1
1642121360000|2022-01-14 00:49:20|45149.7|45129.7|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|1
1642121370000|2022-01-14 00:49:30|45152.2|45132.2|45150.9|45130.9|45152.2|45132.2|45150.9|45130.9|0
1642121380000|2022-01-14 00:49:40|45149.7|45129.7|45148.4|45128.4|45149.7|45129.7|45148.4|45128.4|0
1642121400000|2022-01-14 00:50:00|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|3
1642121410000|2022-01-14 00:50:10|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|2
1642121420000|2022-01-14 00:50:20|45147.2|45127.2|45143.4|45123.4|45147.2|45127.2|45143.4|45123.4|0
1642121430000|2022-01-14 00:50:30|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|0
1642121440000|2022-01-14 00:50:40|45147.2|45127.2|45148.4|45128.4|45148.4|45128.4|45147.2|45127.2|3
1642121450000|2022-01-14 00:50:50|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|0
1642121460000|2022-01-14 00:51:00|45152.2|45132.2|45153.4|45133.4|45153.4|45133.4|45152.2|45132.2|4
1642121470000|2022-01-14 00:51:10|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|2
1642121480000|2022-01-14 00:51:20|45155.9|45135.9|45158.4|45138.4|45158.4|45138.4|45155.9|45135.9|1
1642121490000|2022-01-14 00:51:30|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|0
1642121500000|2022-01-14 00:51:40|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|0
1642121510000|2022-01-14 00:51:50|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45160.9|45140.9|5
1642121520000|2022-01-14 00:52:00|45162.2|45142.2|45158.4|45138.4|45162.2|45142.2|45158.4|45138.4|1
1642121530000|2022-01-14 00:52:10|45159.7|45139.7|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|1
1642121540000|2022-01-14 00:52:20|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|45164.7|45144.7|2
1642121560000|2022-01-14 00:52:40|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|2
1642121570000|2022-01-14 00:52:50|45167.2|45147.2|45168.4|45148.4|45168.4|45148.4|45165.9|45145.9|0
1642121580000|2022-01-14 00:53:00|||||||||1
1642121590000|2022-01-14 00:53:10|45169.7|45149.7|45173.4|45153.4|45173.4|45153.4|45169.7|45149.7|5
1642121600000|2022-01-14 00:53:20|45174.7|45154.7|45175.9|45155.9|45175.9|45155.9|45173.4|45153.4|3
1642121610000|2022-01-14 00:53:30|45174.7|45154.7|45175.9|45155.9|45175.9|45155.9|45174.7|45154.7|0
1642121630000|2022-01-14 00:53:50|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|4
1642121640000|2022-01-14 00:54:00|45179.7|45159.7|45183.4|45163.4|45184.7|45164.7|45179.7|45159.7|6
1642121650000|2022-01-14 00:54:10|45185.9|45165.9|45183.4|45163.4|45185.9|45165.9|45183.4|45163.4|7
1642121660000|2022-01-14 00:54:20|45180.9|45160.9|45180.9|45160.9|45183.4|45163.4|45180.9|45160.9|7
1642121670000|2022-01-14 00:54:30|45179.7|45159.7|45178.4|45158.4|45179.7|45159.7|45178.4|45158.4|0
1642121680000|2022-01-14 00:54:40|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|1
1642121690000|2022-01-14 00:54:50|45183.4|45163.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|4
1642121700000|2022-01-14 00:55:00|45189.7|45169.7|45185.9|45165.9|45192.2|45172.2|45185.9|45165.9|2
1642121710000|2022-01-14 00:55:10|45187.2|45167.2|45188.5|45168.5|45190.9|45170.9|45185.9|45165.9|0
1642121720000|2022-01-14 00:55:20|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|3
1642121730000|2022-01-14 00:55:30|45184.7|45164.7|45183.4|45163.4|45184.7|45164.7|45180.9|45160.9|5
1642121740000|2022-01-14 00:55:40|||||||||1
1642121760000|2022-01-14 00:56:00|45182.2|45162.2|45180.9|45160.9|45182.2|45162.2|45178.4|45158.4|5
1642121770000|2022-01-14 00:56:10|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|2
1642121780000|2022-01-14 00:56:20|45177.2|45157.2|45182.2|45162.2|45182.2|45162.2|45175.9|45155.9|16
1642121790000|2022-01-14 00:56:30|45184.7|45164.7|45182.2|45162.2|45184.7|45164.7|45182.2|45162.2|1
1642121800000|2022-01-14 00:56:40|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|0
1642121810000|2022-01-14 00:56:50|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|0
1642121820000|2022-01-14 00:57:00|45182.2|45162.2|45180.9|45160.9|45183.4|45163.4|45180.9|45160.9|1
1642121840000|2022-01-14 00:57:20|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|0
1642121850000|2022-01-14 00:57:30|45182.2|45162.2|45180.9|45160.9|45182.2|45162.2|45180.9|45160.9|0
1642121860000|2022-01-14 00:57:40|45179.7|45159.7|45180.9|45160.9|45180.9|45160.9|45178.4|45158.4|0
1642121870000|2022-01-14 00:57:50|45182.2|45162.2|45183.4|45163.4|45183.4|45163.4|45180.9|45160.9|1
1642121880000|2022-01-14 00:58:00|45182.2|45162.2|45183.4|45163.4|45183.4|45163.4|45179.7|45159.7|6
1642121890000|2022-01-14 00:58:10|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|1
1642121900000|2022-01-14 00:58:20|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|1
1642121910000|2022-01-14 00:58:30|45184.7|45164.7|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|5
1642121920000|2022-01-14 00:58:40|||||||||3
1642121930000|2022-01-14 00:58:50|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|1
1642121950000|2022-01-14 00:59:10|||||||||1
1642121960000|2022-01-14 00:59:20|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|1
1642121970000|2022-01-14 00:59:30|45182.2|45162.2|45183.4|45163.4|45183.4|45163.4|45180.9|45160.9|1
1642121980000|2022-01-14 00:59:40|45182.2|45162.2|45188.4|45168.4|45190.9|45170.9|45182.2|45162.2|5
1642121990000|2022-01-14 00:59:50|45185.9|45165.9|45185.9|45165.9|45187.2|45167.2|45185.9|45165.9|3
1642122000000|2022-01-14 01:00:00|45190.9|45170.9|45160.9|45140.9|45200.9|45180.9|45158.4|45138.4|113
1642122010000|2022-01-14 01:00:10|45158.4|45138.4|45163.4|45143.4|45178.4|45158.4|45147.2|45127.2|56
1642122020000|2022-01-14 01:00:20|45160.9|45140.9|45160.9|45140.9|45168.4|45148.4|45158.4|45138.4|22
1642122030000|2022-01-14 01:00:30|45162.2|45142.2|45163.4|45143.4|45167.2|45147.2|45160.9|45140.9|17
1642122040000|2022-01-14 01:00:40|45162.2|45142.2|45170.9|45150.9|45170.9|45150.9|45150.9|45130.9|29
1642122050000|2022-01-14 01:00:50|45168.4|45148.4|45173.4|45153.4|45173.4|45153.4|45165.9|45145.9|7
1642122060000|2022-01-14 01:01:00|45170.9|45150.9|45158.4|45138.4|45170.9|45150.9|45158.4|45138.4|37
1642122070000|2022-01-14 01:01:10|45157.2|45137.2|45158.4|45138.4|45158.4|45138.4|45154.7|45134.7|4
1642122080000|2022-01-14 01:01:20|45160.9|45140.9|45168.4|45148.4|45168.4|45148.4|45158.4|45138.4|11
1642122090000|2022-01-14 01:01:30|45167.2|45147.2|45144.7|45124.7|45167.2|45147.2|45143.5|45123.5|14
1642122100000|2022-01-14 01:01:40|45145.9|45125.9|45144.7|45124.7|45147.2|45127.2|45143.5|45123.5|8
1642122110000|2022-01-14 01:01:50|45145.9|45125.9|45150.9|45130.9|45153.4|45133.4|45145.9|45125.9|11
1642122120000|2022-01-14 01:02:00|45152.2|45132.2|45157.2|45137.2|45157.2|45137.2|45148.4|45128.4|13
1642122130000|2022-01-14 01:02:10|45159.7|45139.7|45163.4|45143.4|45165.9|45145.9|45159.7|45139.7|3
1642122140000|2022-01-14 01:02:20|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45159.7|45139.7|28
1642122150000|2022-01-14 01:02:30|45160.9|45140.9|45183.4|45163.4|45183.4|45163.4|45160.9|45140.9|15
1642122160000|2022-01-14 01:02:40|45179.7|45159.7|45183.4|45163.4|45183.4|45163.4|45177.2|45157.2|11
1642122170000|2022-01-14 01:02:50|45188.4|45168.4|45188.4|45168.4|45190.9|45170.9|45188.4|45168.4|8
1642122180000|2022-01-14 01:03:00|45189.6|45169.6|45165.9|45145.9|45190.9|45170.9|45165.9|45145.9|14
1642122190000|2022-01-14 01:03:10|45164.6|45144.6|45150.9|45130.9|45164.6|45144.6|45148.4|45128.4|6
1642122200000|2022-01-14 01:03:20|45152.1|45132.1|45163.4|45143.4|45163.4|45143.4|45152.1|45132.1|2
1642122210000|2022-01-14 01:03:30|45164.6|45144.6|45165.9|45145.9|45165.9|45145.9|45160.9|45140.9|11
1642122220000|2022-01-14 01:03:40|45164.7|45144.7|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|7
1642122230000|2022-01-14 01:03:50|45180.9|45160.9|45193.4|45173.4|45193.4|45173.4|45180.9|45160.9|8
1642122240000|2022-01-14 01:04:00|45192.2|45172.2|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|15
1642122250000|2022-01-14 01:04:10|45194.6|45174.6|45209.7|45189.7|45220.9|45200.9|45194.6|45174.6|26
1642122260000|2022-01-14 01:04:20|45210.9|45190.9|45233.4|45213.4|45233.4|45213.4|45210.9|45190.9|10
1642122270000|2022-01-14 01:04:30|45228.4|45208.4|45250.9|45230.9|45253.4|45233.4|45228.4|45208.4|28
1642122280000|2022-01-14 01:04:40|45252.1|45232.1|45253.4|45233.4|45253.4|45233.4|45247.2|45227.2|6
1642122290000|2022-01-14 01:04:50|45252.2|45232.2|45248.4|45228.4|45252.2|45232.2|45245.9|45225.9|7
1642122300000|2022-01-14 01:05:00|45245.9|45225.9|45213.4|45193.4|45245.9|45225.9|45213.4|45193.4|24
1642122310000|2022-01-14 01:05:10|45210.9|45190.9|45205.9|45185.9|45210.9|45190.9|45205.9|45185.9|11
1642122320000|2022-01-14 01:05:20|45210.9|45190.9|45205.9|45185.9|45215.9|45195.9|45205.9|45185.9|10
1642122330000|2022-01-14 01:05:30|45203.4|45183.4|45197.2|45177.2|45203.4|45183.4|45197.2|45177.2|3
1642122340000|2022-01-14 01:05:40|45198.4|45178.4|45194.7|45174.7|45198.4|45178.4|45194.7|45174.7|0
1642122350000|2022-01-14 01:05:50|45193.4|45173.4|45193.4|45173.4|45195.9|45175.9|45190.9|45170.9|5
1642122360000|2022-01-14 01:06:00|45195.9|45175.9|45200.9|45180.9|45203.4|45183.4|45195.9|45175.9|11
1642122370000|2022-01-14 01:06:10|45197.2|45177.2|45195.9|45175.9|45197.2|45177.2|45195.9|45175.9|0
1642122380000|2022-01-14 01:06:20|45193.4|45173.4|45180.9|45160.9|45193.4|45173.4|45179.7|45159.7|5
1642122390000|2022-01-14 01:06:30|45179.7|45159.7|45183.4|45163.4|45183.4|45163.4|45179.7|45159.7|0
1642122400000|2022-01-14 01:06:40|45180.9|45160.9|45194.6|45174.6|45194.6|45174.6|45180.9|45160.9|9
1642122410000|2022-01-14 01:06:50|45197.2|45177.2|45202.2|45182.2|45202.2|45182.2|45197.2|45177.2|1
1642122420000|2022-01-14 01:07:00|45203.4|45183.4|45200.9|45180.9|45203.4|45183.4|45200.9|45180.9|1
1642122430000|2022-01-14 01:07:10|45198.5|45178.5|45194.7|45174.7|45198.5|45178.5|45194.7|45174.7|1
1642122440000|2022-01-14 01:07:20|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|1
1642122450000|2022-01-14 01:07:30|45190.9|45170.9|45195.9|45175.9|45195.9|45175.9|45189.7|45169.7|8
1642122470000|2022-01-14 01:07:50|45193.4|45173.4|45188.4|45168.4|45193.4|45173.4|45188.4|45168.4|3
1642122480000|2022-01-14 01:08:00|45189.7|45169.7|45200.9|45180.9|45200.9|45180.9|45189.7|45169.7|4
1642122490000|2022-01-14 01:08:10|45203.4|45183.4|45220.9|45200.9|45220.9|45200.9|45203.4|45183.4|8
1642122500000|2022-01-14 01:08:20|45217.1|45197.1|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|4
1642122510000|2022-01-14 01:08:30|45218.4|45198.4|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|0
1642122520000|2022-01-14 01:08:40|45220.9|45200.9|45235.9|45215.9|45235.9|45215.9|45220.9|45200.9|6
1642122530000|2022-01-14 01:08:50|45233.4|45213.4|45218.4|45198.4|45233.4|45213.4|45218.4|45198.4|8
1642122540000|2022-01-14 01:09:00|45213.4|45193.4|45203.4|45183.4|45213.4|45193.4|45203.4|45183.4|3
1642122560000|2022-01-14 01:09:20|45204.6|45184.6|45213.4|45193.4|45213.4|45193.4|45204.6|45184.6|5
1642122570000|2022-01-14 01:09:30|||||||||7
1642122580000|2022-01-14 01:09:40|45208.4|45188.4|45200.9|45180.9|45208.4|45188.4|45200.9|45180.9|3
1642122590000|2022-01-14 01:09:50|45202.1|45182.1|45205.9|45185.9|45205.9|45185.9|45202.1|45182.1|3
1642122600000|2022-01-14 01:10:00|45207.1|45187.1|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|0
1642122610000|2022-01-14 01:10:10|45208.4|45188.4|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|3
1642122620000|2022-01-14 01:10:20|45208.4|45188.4|45210.9|45190.9|45213.4|45193.4|45208.4|45188.4|2
1642122630000|2022-01-14 01:10:30|45212.1|45192.1|45209.7|45189.7|45213.4|45193.4|45209.7|45189.7|0
1642122640000|2022-01-14 01:10:40|45208.4|45188.4|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|3
1642122650000|2022-01-14 01:10:50|45208.4|45188.4|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|0
1642122660000|2022-01-14 01:11:00|45203.4|45183.4|45180.9|45160.9|45203.4|45183.4|45180.9|45160.9|32
1642122670000|2022-01-14 01:11:10|45177.2|45157.2|45175.9|45155.9|45177.2|45157.2|45173.4|45153.4|3
1642122680000|2022-01-14 01:11:20|45173.4|45153.4|45180.9|45160.9|45180.9|45160.9|45173.4|45153.4|12
1642122690000|2022-01-14 01:11:30|45179.7|45159.7|45194.6|45174.6|45194.6|45174.6|45178.4|45158.4|7
1642122700000|2022-01-14 01:11:40|45195.9|45175.9|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|4
1642122710000|2022-01-14 01:11:50|45202.1|45182.1|45198.4|45178.4|45205.9|45185.9|45198.4|45178.4|8
1642122720000|2022-01-14 01:12:00|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|0
1642122730000|2022-01-14 01:12:10|45198.4|45178.4|45198.4|45178.4|45200.9|45180.9|45195.9|45175.9|10
1642122740000|2022-01-14 01:12:20|45199.6|45179.6|45203.4|45183.4|45205.9|45185.9|45199.6|45179.6|3
1642122750000|2022-01-14 01:12:30|45205.9|45185.9|45203.5|45183.5|45205.9|45185.9|45203.4|45183.4|3
1642122760000|2022-01-14 01:12:40|45202.1|45182.1|45200.9|45180.9|45205.9|45185.9|45200.9|45180.9|0
1642122770000|2022-01-14 01:12:50|45198.4|45178.4|45197.2|45177.2|45198.4|45178.4|45195.9|45175.9|4
1642122780000|2022-01-14 01:13:00|45195.9|45175.9|45208.4|45188.4|45208.4|45188.4|45193.4|45173.4|1
1642122790000|2022-01-14 01:13:10|45209.7|45189.7|45210.9|45190.9|45210.9|45190.9|45208.4|45188.4|1
1642122800000|2022-01-14 01:13:20|45205.9|45185.9|45205.9|45185.9|45209.7|45189.7|45205.9|45185.9|0
1642122810000|2022-01-14 01:13:30|45208.4|45188.4|45215.9|45195.9|45215.9|45195.9|45208.4|45188.4|4
1642122820000|2022-01-14 01:13:40|45217.1|45197.1|45225.9|45205.9|45229.7|45209.7|45215.9|45195.9|2
1642122830000|2022-01-14 01:13:50|45223.4|45203.4|45220.9|45200.9|45223.4|45203.4|45217.1|45197.1|1
1642122840000|2022-01-14 01:14:00|45219.7|45199.7|45213.4|45193.4|45220.9|45200.9|45213.4|45193.4|1
1642122850000|2022-01-14 01:14:10|45218.4|45198.4|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|1
1642122860000|2022-01-14 01:14:20|45214.7|45194.7|45208.4|45188.4|45215.9|45195.9|45208.4|45188.4|2
1642122870000|2022-01-14 01:14:30|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|7
1642122880000|2022-01-14 01:14:40|45214.6|45194.6|45220.9|45200.9|45223.4|45203.4|45214.6|45194.6|1
1642122890000|2022-01-14 01:14:50|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|0
1642122900000|2022-01-14 01:15:00|45219.6|45199.6|45205.9|45185.9|45220.9|45200.9|45205.9|45185.9|4
1642122910000|2022-01-14 01:15:10|45207.1|45187.1|45203.4|45183.4|45208.4|45188.4|45203.4|45183.4|1
1642122920000|2022-01-14 01:15:20|45205.9|45185.9|45185.9|45165.9|45205.9|45185.9|45185.9|45165.9|9
1642122930000|2022-01-14 01:15:30|45184.7|45164.7|45163.4|45143.4|45184.7|45164.7|45163.4|45143.4|8
1642122940000|2022-01-14 01:15:40|45162.2|45142.2|45163.4|45143.4|45163.4|45143.4|45158.4|45138.4|5
1642122950000|2022-01-14 01:15:50|45160.9|45140.9|45149.7|45129.7|45160.9|45140.9|45149.7|45129.7|3
1642122960000|2022-01-14 01:16:00|45148.4|45128.4|45142.2|45122.2|45148.4|45128.4|45142.2|45122.2|13
1642122970000|2022-01-14 01:16:10|45143.4|45123.4|45137.2|45117.2|45143.4|45123.4|45137.2|45117.2|5
1642122980000|2022-01-14 01:16:20|45135.9|45115.9|45132.2|45112.2|45135.9|45115.9|45125.9|45105.9|15
1642122990000|2022-01-14 01:16:30|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45119.7|45099.7|10
1642123000000|2022-01-14 01:16:40|45132.1|45112.1|45138.4|45118.4|45138.4|45118.4|45132.1|45112.1|4
1642123010000|2022-01-14 01:16:50|45140.9|45120.9|45132.1|45112.1|45140.9|45120.9|45132.1|45112.1|8
1642123020000|2022-01-14 01:17:00|45130.9|45110.9|45103.4|45083.4|45130.9|45110.9|45100.9|45080.9|44
1642123030000|2022-01-14 01:17:10|45102.2|45082.2|45106|45086|45108.4|45088.4|45102.2|45082.2|12
1642123040000|2022-01-14 01:17:20|45103.4|45083.4|45098.4|45078.4|45105.9|45085.9|45095.9|45075.9|24
1642123050000|2022-01-14 01:17:30|45097.2|45077.2|45084.7|45064.7|45097.2|45077.2|45082.3|45062.3|20
1642123060000|2022-01-14 01:17:40|45083.4|45063.4|45079.7|45059.7|45085.9|45065.9|45079.7|45059.7|10
1642123070000|2022-01-14 01:17:50|45079.6|45059.6|45084.7|45064.7|45084.7|45064.7|45077.2|45057.2|8
1642123080000|2022-01-14 01:18:00|45085.9|45065.9|45082.2|45062.2|45093.4|45073.4|45080.9|45060.9|12
1642123090000|2022-01-14 01:18:10|45083.4|45063.4|45080.9|45060.9|45083.4|45063.4|45077.2|45057.2|8
1642123100000|2022-01-14 01:18:20|45082.2|45062.2|45080.9|45060.9|45085.9|45065.9|45080.9|45060.9|3
1642123110000|2022-01-14 01:18:30|45078.4|45058.4|45080.9|45060.9|45082.2|45062.2|45077.2|45057.2|2
1642123120000|2022-01-14 01:18:40|45082.2|45062.2|45080.9|45060.9|45082.2|45062.2|45077.2|45057.2|4
1642123130000|2022-01-14 01:18:50|45079.6|45059.6|45063.5|45043.5|45079.6|45059.6|45063.5|45043.5|16
1642123140000|2022-01-14 01:19:00|45064.7|45044.7|45078.4|45058.4|45078.4|45058.4|45064.7|45044.7|14
1642123150000|2022-01-14 01:19:10|45080.9|45060.9|45084.6|45064.6|45085.9|45065.9|45073.4|45053.4|10
1642123160000|2022-01-14 01:19:20|45085.9|45065.9|45090.9|45070.9|45090.9|45070.9|45085.9|45065.9|7
1642123170000|2022-01-14 01:19:30|45092.2|45072.2|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|0
1642123180000|2022-01-14 01:19:40|45095.9|45075.9|45100.9|45080.9|45100.9|45080.9|45095.9|45075.9|7
1642123190000|2022-01-14 01:19:50|45099.7|45079.7|45087.1|45067.1|45099.7|45079.7|45087.1|45067.1|6
1642123200000|2022-01-14 01:20:00|45092.1|45072.1|45097.1|45077.1|45097.1|45077.1|45088.4|45068.4|9
1642123210000|2022-01-14 01:20:10|45100.9|45080.9|45109.6|45089.6|45109.6|45089.6|45100.9|45080.9|4
1642123220000|2022-01-14 01:20:20|45109.7|45089.7|45100.9|45080.9|45109.7|45089.7|45095.9|45075.9|7
1642123230000|2022-01-14 01:20:30|45103.4|45083.4|45108.4|45088.4|45110.9|45090.9|45103.4|45083.4|2
1642123240000|2022-01-14 01:20:40|45109.6|45089.6|45105.9|45085.9|45110.9|45090.9|45105.9|45085.9|4
1642123250000|2022-01-14 01:20:50|45108.4|45088.4|45105.9|45085.9|45110.9|45090.9|45100.9|45080.9|3
1642123260000|2022-01-14 01:21:00|45107.1|45087.1|45110.9|45090.9|45110.9|45090.9|45107.1|45087.1|4
1642123270000|2022-01-14 01:21:10|45109.7|45089.7|45108.4|45088.4|45110.9|45090.9|45103.4|45083.4|2
1642123280000|2022-01-14 01:21:20|45107.2|45087.2|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|5
1642123290000|2022-01-14 01:21:30|45105.9|45085.9|45104.7|45084.7|45108.4|45088.4|45103.4|45083.4|8
1642123300000|2022-01-14 01:21:40|45103.4|45083.4|45113.4|45093.4|45113.4|45093.4|45103.4|45083.4|4
1642123310000|2022-01-14 01:21:50|45115.9|45095.9|45115.9|45095.9|45119.7|45099.7|45115.9|45095.9|8
1642123320000|2022-01-14 01:22:00|45114.7|45094.7|45108.4|45088.4|45115.9|45095.9|45108.4|45088.4|11
1642123330000|2022-01-14 01:22:10|45103.4|45083.4|45085.9|45065.9|45103.4|45083.4|45085.9|45065.9|5
1642123340000|2022-01-14 01:22:20|45087.1|45067.1|45098.4|45078.4|45098.4|45078.4|45087.1|45067.1|8
1642123350000|2022-01-14 01:22:30|45100.9|45080.9|45100.9|45080.9|45103.4|45083.4|45100.9|45080.9|4
1642123360000|2022-01-14 01:22:40|45099.7|45079.7|45095.9|45075.9|45100.9|45080.9|45093.4|45073.4|4
1642123370000|2022-01-14 01:22:50|45090.9|45070.9|45070.9|45050.9|45090.9|45070.9|45070.9|45050.9|11
1642123380000|2022-01-14 01:23:00|45068.4|45048.4|45078.4|45058.4|45078.4|45058.4|45068.4|45048.4|8
1642123390000|2022-01-14 01:23:10|45077.2|45057.2|45085.9|45065.9|45087.1|45067.1|45077.2|45057.2|3
1642123400000|2022-01-14 01:23:20|45088.4|45068.4|45092.1|45072.1|45092.1|45072.1|45088.4|45068.4|2
1642123410000|2022-01-14 01:23:30|45093.4|45073.4|45090.9|45070.9|45093.4|45073.4|45090.9|45070.9|1
1642123420000|2022-01-14 01:23:40|45089.7|45069.7|45088.4|45068.4|45089.7|45069.7|45088.4|45068.4|8
1642123430000|2022-01-14 01:23:50|45083.4|45063.4|45098.4|45078.4|45098.4|45078.4|45083.4|45063.4|2
1642123440000|2022-01-14 01:24:00|45100.9|45080.9|45105.9|45085.9|45105.9|45085.9|45100.9|45080.9|3
1642123450000|2022-01-14 01:24:10|45103.4|45083.4|45110.9|45090.9|45113.4|45093.4|45103.4|45083.4|5
1642123460000|2022-01-14 01:24:20|45113.4|45093.4|45120.9|45100.9|45120.9|45100.9|45110.9|45090.9|9
1642123470000|2022-01-14 01:24:30|45122.1|45102.1|45132.2|45112.2|45132.2|45112.2|45122.1|45102.1|10
1642123480000|2022-01-14 01:24:40|45135.9|45115.9|45132.2|45112.2|45135.9|45115.9|45130.9|45110.9|4
1642123490000|2022-01-14 01:24:50|45135.9|45115.9|45125.9|45105.9|45135.9|45115.9|45125.9|45105.9|0
1642123500000|2022-01-14 01:25:00|45124.7|45104.7|45115.9|45095.9|45124.7|45104.7|45115.9|45095.9|12
1642123510000|2022-01-14 01:25:10|45113.4|45093.4|45114.6|45094.6|45115.9|45095.9|45113.4|45093.4|0
1642123520000|2022-01-14 01:25:20|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45113.4|45093.4|2
1642123530000|2022-01-14 01:25:30|45116|45096|45108.4|45088.4|45116|45096|45108.4|45088.4|10
1642123540000|2022-01-14 01:25:40|45103.4|45083.4|45108.4|45088.4|45108.4|45088.4|45098.4|45078.4|9
1642123550000|2022-01-14 01:25:50|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|0
1642123560000|2022-01-14 01:26:00|45109.7|45089.7|45108.4|45088.4|45109.7|45089.7|45108.4|45088.4|2
1642123570000|2022-01-14 01:26:10|45111|45091|45113.4|45093.4|45113.4|45093.4|45111|45091|1
1642123580000|2022-01-14 01:26:20|||||||||1
1642123600000|2022-01-14 01:26:40|45110.9|45090.9|45118.4|45098.4|45118.4|45098.4|45110.9|45090.9|5
1642123610000|2022-01-14 01:26:50|45119.6|45099.6|45119.7|45099.7|45125.9|45105.9|45119.6|45099.6|4
1642123620000|2022-01-14 01:27:00|45118.4|45098.4|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|4
1642123630000|2022-01-14 01:27:10|45117.2|45097.2|45113.4|45093.4|45117.2|45097.2|45113.4|45093.4|1
1642123640000|2022-01-14 01:27:20|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|11
1642123650000|2022-01-14 01:27:30|45109.6|45089.6|45098.4|45078.4|45110.9|45090.9|45098.4|45078.4|13
1642123660000|2022-01-14 01:27:40|45100.9|45080.9|45110.9|45090.9|45110.9|45090.9|45100.9|45080.9|8
1642123670000|2022-01-14 01:27:50|45108.4|45088.4|45105.9|45085.9|45108.4|45088.4|45103.4|45083.4|2
1642123680000|2022-01-14 01:28:00|45102.1|45082.1|45089.7|45069.7|45102.1|45082.1|45089.7|45069.7|4
1642123690000|2022-01-14 01:28:10|45090.9|45070.9|45085.9|45065.9|45090.9|45070.9|45085.9|45065.9|9
1642123700000|2022-01-14 01:28:20|45087.1|45067.1|45080.9|45060.9|45088.4|45068.4|45080.9|45060.9|1
1642123710000|2022-01-14 01:28:30|45079.7|45059.7|45078.4|45058.4|45079.7|45059.7|45078.4|45058.4|3
1642123720000|2022-01-14 01:28:40|45080.9|45060.9|45087.1|45067.1|45087.1|45067.1|45078.4|45058.4|3
1642123730000|2022-01-14 01:28:50|45085.9|45065.9|45083.4|45063.4|45085.9|45065.9|45083.4|45063.4|4
1642123740000|2022-01-14 01:29:00|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|1
1642123750000|2022-01-14 01:29:10|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|5
1642123760000|2022-01-14 01:29:20|45082.2|45062.2|45073.4|45053.4|45085.9|45065.9|45073.4|45053.4|5
1642123770000|2022-01-14 01:29:30|45072.2|45052.2|45067.2|45047.2|45072.2|45052.2|45067.2|45047.2|6
1642123780000|2022-01-14 01:29:40|45069.6|45049.6|45070.9|45050.9|45073.4|45053.4|45065.9|45045.9|10
1642123790000|2022-01-14 01:29:50|45069.6|45049.6|45073.4|45053.4|45073.4|45053.4|45069.6|45049.6|3
1642123800000|2022-01-14 01:30:00|45070.9|45050.9|45060.9|45040.9|45075.9|45055.9|45058.4|45038.4|14
1642123810000|2022-01-14 01:30:10|45057.2|45037.2|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|7
1642123820000|2022-01-14 01:30:20|45065.9|45045.9|45068.4|45048.4|45070.9|45050.9|45065.9|45045.9|5
1642123830000|2022-01-14 01:30:30|45069.6|45049.6|45070.9|45050.9|45073.4|45053.4|45069.6|45049.6|3
1642123840000|2022-01-14 01:30:40|45073.4|45053.4|45075.9|45055.9|45075.9|45055.9|45068.4|45048.4|3
1642123850000|2022-01-14 01:30:50|45077.1|45057.1|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1642123860000|2022-01-14 01:31:00|45079.6|45059.6|45083.4|45063.4|45088.4|45068.4|45079.6|45059.6|3
1642123870000|2022-01-14 01:31:10|45082.2|45062.2|45075.9|45055.9|45082.2|45062.2|45075.9|45055.9|5
1642123880000|2022-01-14 01:31:20|45070.9|45050.9|45069.7|45049.7|45070.9|45050.9|45069.7|45049.7|3
1642123890000|2022-01-14 01:31:30|45067.2|45047.2|45062.2|45042.2|45067.2|45047.2|45062.2|45042.2|1
1642123900000|2022-01-14 01:31:40|45064.7|45044.7|45057.2|45037.2|45064.7|45044.7|45057.2|45037.2|5
1642123910000|2022-01-14 01:31:50|45058.5|45038.5|45055.9|45035.9|45060.9|45040.9|45055.9|45035.9|0
1642123920000|2022-01-14 01:32:00|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|9
1642123930000|2022-01-14 01:32:10|45057.2|45037.2|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|0
1642123940000|2022-01-14 01:32:20|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45048.4|45028.4|3
1642123950000|2022-01-14 01:32:30|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45050.9|45030.9|0
1642123960000|2022-01-14 01:32:40|45052.1|45032.1|45055.9|45035.9|45058.4|45038.4|45052.1|45032.1|6
1642123970000|2022-01-14 01:32:50|45054.7|45034.7|45047.2|45027.2|45054.7|45034.7|45047.2|45027.2|8
1642123980000|2022-01-14 01:33:00|45043.4|45023.4|45043.4|45023.4|45048.4|45028.4|45043.4|45023.4|8
1642123990000|2022-01-14 01:33:10|45042.2|45022.2|45030.9|45010.9|45045.9|45025.9|45028.4|45008.4|23
1642124000000|2022-01-14 01:33:20|45032.2|45012.2|45033.4|45013.4|45035.9|45015.9|45030.9|45010.9|3
1642124010000|2022-01-14 01:33:30|45035.9|45015.9|45038.4|45018.4|45038.4|45018.4|45035.9|45015.9|4
1642124020000|2022-01-14 01:33:40|45039.6|45019.6|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|1
1642124030000|2022-01-14 01:33:50|45035.9|45015.9|45034.7|45014.7|45038.4|45018.4|45033.4|45013.4|4
1642124040000|2022-01-14 01:34:00|45035.9|45015.9|45038.4|45018.4|45038.4|45018.4|45030.9|45010.9|6
1642124050000|2022-01-14 01:34:10|45040.9|45020.9|45040.9|45020.9|45043.4|45023.4|45038.4|45018.4|4
1642124060000|2022-01-14 01:34:20|45038.4|45018.4|45040.9|45020.9|45042.1|45022.1|45038.4|45018.4|2
1642124070000|2022-01-14 01:34:30|45043.4|45023.4|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|2
1642124080000|2022-01-14 01:34:40|45042.2|45022.2|45038.4|45018.4|45042.2|45022.2|45038.4|45018.4|3
1642124090000|2022-01-14 01:34:50|45035.9|45015.9|45037.1|45017.1|45037.1|45017.1|45035.9|45015.9|1
1642124100000|2022-01-14 01:35:00|45038.4|45018.4|45030.9|45010.9|45038.4|45018.4|45030.9|45010.9|8
1642124110000|2022-01-14 01:35:10|45028.4|45008.4|45035.9|45015.9|45040.9|45020.9|45028.4|45008.4|7
1642124120000|2022-01-14 01:35:20|45034.7|45014.7|45037.1|45017.1|45037.1|45017.1|45030.9|45010.9|2
1642124130000|2022-01-14 01:35:30|45035.9|45015.9|45039.7|45019.7|45040.9|45020.9|45035.9|45015.9|0
1642124140000|2022-01-14 01:35:40|45038.4|45018.4|45035.9|45015.9|45039.7|45019.7|45032.2|45012.2|4
1642124150000|2022-01-14 01:35:50|45033.4|45013.4|45037.1|45017.1|45037.1|45017.1|45033.4|45013.4|3
1642124160000|2022-01-14 01:36:00|45038.4|45018.4|45063.4|45043.4|45063.4|45043.4|45038.4|45018.4|11
1642124170000|2022-01-14 01:36:10|45064.7|45044.7|45060.9|45040.9|45065.9|45045.9|45060.9|45040.9|6
1642124180000|2022-01-14 01:36:20|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45060.9|45040.9|5
1642124190000|2022-01-14 01:36:30|45064.6|45044.6|45059.7|45039.7|45065.9|45045.9|45058.4|45038.4|6
1642124200000|2022-01-14 01:36:40|45058.4|45038.4|45060.9|45040.9|45060.9|45040.9|45058.4|45038.4|1
1642124210000|2022-01-14 01:36:50|45062.1|45042.1|45070.9|45050.9|45070.9|45050.9|45062.1|45042.1|4
1642124220000|2022-01-14 01:37:00|45073.4|45053.4|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|1
1642124230000|2022-01-14 01:37:10|45069.7|45049.7|45054.6|45034.6|45069.7|45049.7|45054.6|45034.6|2
1642124240000|2022-01-14 01:37:20|45054.7|45034.7|45050.9|45030.9|45054.7|45034.7|45050.9|45030.9|1
1642124250000|2022-01-14 01:37:30|45049.7|45029.7|45045.9|45025.9|45049.7|45029.7|45043.4|45023.4|3
1642124260000|2022-01-14 01:37:40|45048.4|45028.4|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|2
1642124270000|2022-01-14 01:37:50|45043.4|45023.4|45040.9|45020.9|45045.9|45025.9|45040.9|45020.9|10
1642124280000|2022-01-14 01:38:00|45038.4|45018.4|45033.4|45013.4|45038.4|45018.4|45032.2|45012.2|5
1642124290000|2022-01-14 01:38:10|45035.9|45015.9|45045.9|45025.9|45047.1|45027.1|45035.9|45015.9|3
1642124300000|2022-01-14 01:38:20|45047.1|45027.1|45055.9|45035.9|45055.9|45035.9|45045.9|45025.9|0
1642124310000|2022-01-14 01:38:30|45058.4|45038.4|45069.6|45049.6|45069.6|45049.6|45058.4|45038.4|3
1642124320000|2022-01-14 01:38:40|45067.1|45047.1|45065.9|45045.9|45067.1|45047.1|45065.9|45045.9|0
1642124330000|2022-01-14 01:38:50|45064.7|45044.7|45055.9|45035.9|45064.7|45044.7|45055.9|45035.9|0
1642124340000|2022-01-14 01:39:00|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|1
1642124350000|2022-01-14 01:39:10|45057.1|45037.1|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|2
1642124360000|2022-01-14 01:39:20|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|1
1642124370000|2022-01-14 01:39:30|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|1
1642124380000|2022-01-14 01:39:40|45057.1|45037.1|45055.9|45035.9|45060.9|45040.9|45055.9|45035.9|0
1642124390000|2022-01-14 01:39:50|45052.2|45032.2|45045.9|45025.9|45052.2|45032.2|45045.9|45025.9|4
1642124400000|2022-01-14 01:40:00|45048.4|45028.4|45055.9|45035.9|45055.9|45035.9|45045.9|45025.9|1
1642124410000|2022-01-14 01:40:10|45060.9|45040.9|45063.4|45043.4|45063.4|45043.4|45060.9|45040.9|3
1642124420000|2022-01-14 01:40:20|45065.9|45045.9|45059.6|45039.6|45065.9|45045.9|45059.6|45039.6|4
1642124430000|2022-01-14 01:40:30|45058.4|45038.4|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|5
1642124440000|2022-01-14 01:40:40|45058.4|45038.4|45060.9|45040.9|45060.9|45040.9|45058.4|45038.4|0
1642124450000|2022-01-14 01:40:50|45063.4|45043.4|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|5
1642124460000|2022-01-14 01:41:00|45067.2|45047.2|45053.4|45033.4|45068.4|45048.4|45053.4|45033.4|2
1642124470000|2022-01-14 01:41:10|45054.6|45034.6|45048.4|45028.4|45055.9|45035.9|45048.4|45028.4|0
1642124480000|2022-01-14 01:41:20|45047.2|45027.2|45048.4|45028.4|45048.4|45028.4|45047.1|45027.1|0
1642124490000|2022-01-14 01:41:30|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|0
1642124500000|2022-01-14 01:41:40|45048.4|45028.4|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|6
1642124510000|2022-01-14 01:41:50|45049.7|45029.7|45055.9|45035.9|45055.9|45035.9|45048.4|45028.4|4
1642124520000|2022-01-14 01:42:00|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|1
1642124530000|2022-01-14 01:42:10|45057.2|45037.2|45058.4|45038.4|45058.4|45038.4|45057.2|45037.2|0
1642124540000|2022-01-14 01:42:20|45060.9|45040.9|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|7
1642124550000|2022-01-14 01:42:30|45063.4|45043.4|45085.9|45065.9|45088.4|45068.4|45063.4|45043.4|12
1642124560000|2022-01-14 01:42:40|45084.7|45064.7|45068.4|45048.4|45084.7|45064.7|45068.4|45048.4|3
1642124570000|2022-01-14 01:42:50|45067.2|45047.2|45060.9|45040.9|45067.2|45047.2|45060.9|45040.9|0
1642124580000|2022-01-14 01:43:00|45058.4|45038.4|45053.4|45033.4|45058.4|45038.4|45053.4|45033.4|3
1642124590000|2022-01-14 01:43:10|45052.2|45032.2|45053.4|45033.4|45053.4|45033.4|45050.9|45030.9|0
1642124600000|2022-01-14 01:43:20|45050.9|45030.9|45044.6|45024.6|45050.9|45030.9|45044.6|45024.6|7
1642124610000|2022-01-14 01:43:30|45040.9|45020.9|45040.9|45020.9|45044.6|45024.6|45040.9|45020.9|2
1642124630000|2022-01-14 01:43:50|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45033.4|45013.4|6
1642124640000|2022-01-14 01:44:00|45033.4|45013.4|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|3
1642124650000|2022-01-14 01:44:10|45029.7|45009.7|45030.9|45010.9|45030.9|45010.9|45029.7|45009.7|0
1642124660000|2022-01-14 01:44:20|||||||||4
1642124670000|2022-01-14 01:44:30|45033.4|45013.4|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|2
1642124680000|2022-01-14 01:44:40|45034.7|45014.7|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|1
1642124690000|2022-01-14 01:44:50|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45032.1|45012.1|1
1642124700000|2022-01-14 01:45:00|45034.7|45014.7|45040.9|45020.9|45040.9|45020.9|45034.7|45014.7|3
1642124710000|2022-01-14 01:45:10|45038.4|45018.4|45023.4|45003.4|45038.4|45018.4|45022.2|45002.2|11
1642124720000|2022-01-14 01:45:20|45018.4|44998.4|45008.4|44988.4|45018.4|44998.4|45003.4|44983.4|32
1642124730000|2022-01-14 01:45:30|45007.1|44987.1|45008.4|44988.4|45008.4|44988.4|45005.9|44985.9|2
1642124740000|2022-01-14 01:45:40|45007.1|44987.1|45008.4|44988.4|45009.6|44989.6|45005.9|44985.9|0
1642124750000|2022-01-14 01:45:50|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|45008.4|44988.4|0
1642124760000|2022-01-14 01:46:00|45012.1|44992.1|45014.7|44994.7|45018.4|44998.4|45010.9|44990.9|16
1642124770000|2022-01-14 01:46:10|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45012.1|44992.1|0
1642124780000|2022-01-14 01:46:20|45014.6|44994.6|45014.6|44994.6|45014.6|44994.6|45010.9|44990.9|7
1642124790000|2022-01-14 01:46:30|45013.4|44993.4|45014.6|44994.6|45014.6|44994.6|45013.4|44993.4|0
1642124800000|2022-01-14 01:46:40|45013.4|44993.4|45013.4|44993.4|45017.1|44997.1|45013.4|44993.4|9
1642124810000|2022-01-14 01:46:50|45014.6|44994.6|45010.9|44990.9|45014.6|44994.6|45010.9|44990.9|3
1642124820000|2022-01-14 01:47:00|45008.4|44988.4|45009.7|44989.7|45009.7|44989.7|45007.2|44987.2|3
1642124830000|2022-01-14 01:47:10|45010.9|44990.9|45012.2|44992.2|45012.2|44992.2|45010.9|44990.9|0
1642124840000|2022-01-14 01:47:20|45013.4|44993.4|45015.9|44995.9|45018.4|44998.4|45013.4|44993.4|10
1642124850000|2022-01-14 01:47:30|45014.7|44994.7|45018.4|44998.4|45018.4|44998.4|45013.4|44993.4|0
1642124860000|2022-01-14 01:47:40|45015.9|44995.9|45024.7|45004.7|45025.9|45005.9|45015.9|44995.9|4
1642124870000|2022-01-14 01:47:50|45023.4|45003.4|45024.6|45004.6|45025.9|45005.9|45023.4|45003.4|1
1642124880000|2022-01-14 01:48:00|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|2
1642124890000|2022-01-14 01:48:10|45024.7|45004.7|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|0
1642124900000|2022-01-14 01:48:20|45019.7|44999.7|45018.4|44998.4|45019.7|44999.7|45017.1|44997.1|3
1642124910000|2022-01-14 01:48:30|45015.9|44995.9|45013.4|44993.4|45015.9|44995.9|45013.4|44993.4|2
1642124920000|2022-01-14 01:48:40|45015.9|44995.9|45013.4|44993.4|45015.9|44995.9|45013.4|44993.4|5
1642124930000|2022-01-14 01:48:50|45012.2|44992.2|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|2
1642124940000|2022-01-14 01:49:00|45012.2|44992.2|45018.4|44998.4|45020.9|45000.9|45010.9|44990.9|4
1642124950000|2022-01-14 01:49:10|45017.1|44997.1|45017.2|44997.2|45018.4|44998.4|45017.1|44997.1|3
1642124960000|2022-01-14 01:49:20|45015.9|44995.9|45015.9|44995.9|45018.4|44998.4|45013.4|44993.4|2
1642124970000|2022-01-14 01:49:30|45014.7|44994.7|45015.9|44995.9|45015.9|44995.9|45014.6|44994.6|1
1642124980000|2022-01-14 01:49:40|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|2
1642124990000|2022-01-14 01:49:50|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45013.4|44993.4|1
1642125000000|2022-01-14 01:50:00|45018.4|44998.4|45017.1|44997.1|45018.4|44998.4|45017.1|44997.1|2
1642125010000|2022-01-14 01:50:10|45019.7|44999.7|45015.9|44995.9|45019.7|44999.7|45015.9|44995.9|0
1642125020000|2022-01-14 01:50:20|45013.4|44993.4|45005.9|44985.9|45013.4|44993.4|45005.9|44985.9|4
1642125030000|2022-01-14 01:50:30|45008.4|44988.4|45000.9|44980.9|45010.9|44990.9|45000.9|44980.9|9
1642125040000|2022-01-14 01:50:40|45002.1|44982.1|45003.4|44983.4|45003.4|44983.4|44998.4|44978.4|5
1642125050000|2022-01-14 01:50:50|45000.9|44980.9|45003.4|44983.4|45003.4|44983.4|45000.9|44980.9|2
1642125060000|2022-01-14 01:51:00|45007.1|44987.1|45009.7|44989.7|45009.7|44989.7|45005.9|44985.9|6
1642125070000|2022-01-14 01:51:10|45008.4|44988.4|45013.4|44993.4|45013.4|44993.4|45008.4|44988.4|6
1642125080000|2022-01-14 01:51:20|45015.9|44995.9|45023.4|45003.4|45024.6|45004.6|45015.9|44995.9|12
1642125090000|2022-01-14 01:51:30|45021|45001|45010.9|44990.9|45021|45001|45008.4|44988.4|28
1642125100000|2022-01-14 01:51:40|45008.4|44988.4|45008.4|44988.4|45010.9|44990.9|45007.2|44987.2|3
1642125110000|2022-01-14 01:51:50|45009.7|44989.7|45004.7|44984.7|45010.9|44990.9|45004.7|44984.7|9
1642125120000|2022-01-14 01:52:00|45003.4|44983.4|44974.7|44954.7|45003.4|44983.4|44969.6|44949.6|33
1642125130000|2022-01-14 01:52:10|44973.5|44953.5|44961|44941|44973.5|44953.5|44958.5|44938.5|18
1642125140000|2022-01-14 01:52:20|44963.5|44943.5|44961|44941|44971|44951|44961|44941|6
1642125150000|2022-01-14 01:52:30|44959.8|44939.8|44958.5|44938.5|44959.8|44939.8|44956|44936|9
1642125160000|2022-01-14 01:52:40|44961|44941|44967.3|44947.3|44967.3|44947.3|44961|44941|6
1642125170000|2022-01-14 01:52:50|44964.8|44944.8|44968.5|44948.5|44968.5|44948.5|44963.5|44943.5|4
1642125180000|2022-01-14 01:53:00|44972.2|44952.2|44976|44956|44976|44956|44972.2|44952.2|0
1642125190000|2022-01-14 01:53:10|44978.5|44958.5|44987.2|44967.2|44987.2|44967.2|44978.5|44958.5|2
1642125200000|2022-01-14 01:53:20|44988.5|44968.5|44988.5|44968.5|44991|44971|44988.5|44968.5|3
1642125210000|2022-01-14 01:53:30|44991|44971|44991|44971|44991|44971|44987.3|44967.3|1
1642125220000|2022-01-14 01:53:40|44993.5|44973.5|44992.2|44972.2|44993.5|44973.5|44988.5|44968.5|0
1642125230000|2022-01-14 01:53:50|44993.5|44973.5|44988.5|44968.5|44993.5|44973.5|44988.5|44968.5|1
1642125240000|2022-01-14 01:54:00|44986|44966|44983.5|44963.5|44986|44966|44983.5|44963.5|2
1642125250000|2022-01-14 01:54:10|||||||||3
1642125260000|2022-01-14 01:54:20|44982.2|44962.2|44983.5|44963.5|44983.5|44963.5|44982.2|44962.2|0
1642125270000|2022-01-14 01:54:30|44986|44966|44986|44966|44986|44966|44986|44966|1
1642125280000|2022-01-14 01:54:40|44991|44971|44988.5|44968.5|44991|44971|44988.5|44968.5|5
1642125290000|2022-01-14 01:54:50|44987.3|44967.3|44986|44966|44987.3|44967.3|44986|44966|2
1642125300000|2022-01-14 01:55:00|44987.3|44967.3|45003.4|44983.4|45003.4|44983.4|44987.3|44967.3|10
1642125310000|2022-01-14 01:55:10|45004.7|44984.7|45013.5|44993.5|45013.5|44993.5|45004.7|44984.7|8
1642125320000|2022-01-14 01:55:20|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|0
1642125330000|2022-01-14 01:55:30|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|45011|44991|2
1642125340000|2022-01-14 01:55:40|45012.3|44992.3|45008.5|44988.5|45013.5|44993.5|45008.5|44988.5|6
1642125350000|2022-01-14 01:55:50|45011|44991|45013.5|44993.5|45016|44996|45011|44991|4
1642125360000|2022-01-14 01:56:00|45012.2|44992.2|45013.5|44993.5|45013.5|44993.5|45011|44991|0
1642125370000|2022-01-14 01:56:10|45018.5|44998.5|45033.5|45013.5|45033.5|45013.5|45018.5|44998.5|6
1642125380000|2022-01-14 01:56:20|45032.3|45012.3|45038.5|45018.5|45041|45021|45032.3|45012.3|6
1642125390000|2022-01-14 01:56:30|45041|45021|45033.5|45013.5|45041|45021|45033.5|45013.5|2
1642125400000|2022-01-14 01:56:40|45035.9|45015.9|45046|45026|45048.5|45028.5|45035.9|45015.9|8
1642125410000|2022-01-14 01:56:50|45048.5|45028.5|45051|45031|45051|45031|45046|45026|2
1642125420000|2022-01-14 01:57:00|45052.2|45032.2|45048.5|45028.5|45056|45036|45048.5|45028.5|3
1642125430000|2022-01-14 01:57:10|45046|45026|45041|45021|45046|45026|45041|45021|4
1642125440000|2022-01-14 01:57:20|45043.5|45023.5|45041|45021|45043.5|45023.5|45038.5|45018.5|2
1642125450000|2022-01-14 01:57:30|45043.5|45023.5|45043.5|45023.5|45043.5|45023.5|45038.5|45018.5|3
1642125460000|2022-01-14 01:57:40|45041|45021|45042.2|45022.2|45042.2|45022.2|45041|45021|0
1642125470000|2022-01-14 01:57:50|45043.5|45023.5|45038.5|45018.5|45043.5|45023.5|45038.5|45018.5|1
1642125480000|2022-01-14 01:58:00|45041|45021|45038.5|45018.5|45041|45021|45036|45016|3
1642125490000|2022-01-14 01:58:10|45041|45021|45041|45021|45041|45021|45036|45016|3
1642125500000|2022-01-14 01:58:20|45038.5|45018.5|45041|45021|45041|45021|45037.3|45017.3|2
1642125510000|2022-01-14 01:58:30|45042.2|45022.2|45038.5|45018.5|45043.5|45023.5|45038.5|45018.5|1
1642125520000|2022-01-14 01:58:40|45039.7|45019.7|45041|45021|45041|45021|45038.5|45018.5|0
1642125530000|2022-01-14 01:58:50|45038.5|45018.5|45038.5|45018.5|45043.5|45023.5|45038.5|45018.5|1
1642125540000|2022-01-14 01:59:00|45041|45021|45043.5|45023.5|45046|45026|45041|45021|1
1642125560000|2022-01-14 01:59:20|45044.7|45024.7|45041|45021|45046|45026|45041|45021|3
1642125570000|2022-01-14 01:59:30|45042.2|45022.2|45043.5|45023.5|45044.7|45024.7|45042.2|45022.2|8
1642125580000|2022-01-14 01:59:40|45044.7|45024.7|45052.3|45032.3|45052.3|45032.3|45044.7|45024.7|3
1642125590000|2022-01-14 01:59:50|45054.8|45034.8|45073.5|45053.5|45073.5|45053.5|45054.8|45034.8|21
1642125600000|2022-01-14 02:00:00|45071|45051|45061|45041|45071|45051|45058.5|45038.5|5
1642125610000|2022-01-14 02:00:10|45063.5|45043.5|45066|45046|45068.5|45048.5|45063.5|45043.5|1
1642125620000|2022-01-14 02:00:20|45063.5|45043.5|45061|45041|45063.5|45043.5|45061|45041|2
1642125630000|2022-01-14 02:00:30|45063.5|45043.5|45066|45046|45066|45046|45062.2|45042.2|1
1642125640000|2022-01-14 02:00:40|45064.8|45044.8|45063.5|45043.5|45066|45046|45061|45041|3
1642125650000|2022-01-14 02:00:50|45066|45046|45076|45056|45078.5|45058.5|45066|45046|6
1642125660000|2022-01-14 02:01:00|45081|45061|45076|45056|45081|45061|45076|45056|5
1642125670000|2022-01-14 02:01:10|45073.5|45053.5|45073.5|45053.5|45074.7|45054.7|45068.5|45048.5|6
1642125680000|2022-01-14 02:01:20|45076|45056|45068.5|45048.5|45076|45056|45068.5|45048.5|0
1642125690000|2022-01-14 02:01:30|45072.2|45052.2|45071|45051|45073.5|45053.5|45068.5|45048.5|3
1642125710000|2022-01-14 02:01:50|45073.5|45053.5|45091|45071|45091|45071|45073.5|45053.5|7
1642125720000|2022-01-14 02:02:00|45093.5|45073.5|45091|45071|45093.5|45073.5|45088.5|45068.5|11
1642125730000|2022-01-14 02:02:10|45092.2|45072.2|45101|45081|45101|45081|45088.5|45068.5|2
1642125740000|2022-01-14 02:02:20|45098.5|45078.5|45098.5|45078.5|45103.5|45083.5|45098.5|45078.5|1
1642125750000|2022-01-14 02:02:30|45101|45081|45103.5|45083.5|45103.5|45083.5|45101|45081|5
1642125760000|2022-01-14 02:02:40|45102.3|45082.3|45106|45086|45106|45086|45101|45081|6
1642125770000|2022-01-14 02:02:50|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|2
1642125780000|2022-01-14 02:03:00|45106|45086|45111|45091|45111|45091|45106|45086|3
1642125790000|2022-01-14 02:03:10|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45109.8|45089.8|0
1642125800000|2022-01-14 02:03:20|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|45108.5|45088.5|0
1642125810000|2022-01-14 02:03:30|45111|45091|45108.5|45088.5|45111|45091|45106|45086|8
1642125820000|2022-01-14 02:03:40|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45112.2|45092.2|3
1642125840000|2022-01-14 02:04:00|45112.2|45092.2|45111|45091|45113.5|45093.5|45109.7|45089.7|5
1642125850000|2022-01-14 02:04:10|45113.5|45093.5|45108.5|45088.5|45113.5|45093.5|45108.5|45088.5|3
1642125860000|2022-01-14 02:04:20|45110.9|45090.9|45108.5|45088.5|45113.5|45093.5|45108.5|45088.5|3
1642125870000|2022-01-14 02:04:30|45106|45086|45108.5|45088.5|45108.5|45088.5|45106|45086|0
1642125880000|2022-01-14 02:04:40|45111|45091|45106|45086|45111|45091|45106|45086|2
1642125890000|2022-01-14 02:04:50|45108.5|45088.5|45106|45086|45108.5|45088.5|45104.8|45084.8|0
1642125900000|2022-01-14 02:05:00|45107.2|45087.2|45111|45091|45113.5|45093.5|45107.2|45087.2|7
1642125910000|2022-01-14 02:05:10|45112.2|45092.2|45116|45096|45116|45096|45112.2|45092.2|6
1642125920000|2022-01-14 02:05:20|45118.5|45098.5|45113.5|45093.5|45118.5|45098.5|45113.5|45093.5|5
1642125930000|2022-01-14 02:05:30|45116|45096|45117.2|45097.2|45117.2|45097.2|45113.5|45093.5|1
1642125940000|2022-01-14 02:05:40|45118.5|45098.5|45118.5|45098.5|45121|45101|45118.5|45098.5|5
1642125950000|2022-01-14 02:05:50|45123.5|45103.5|45121|45101|45123.5|45103.5|45119.8|45099.8|21
1642125960000|2022-01-14 02:06:00|45118.5|45098.5|45116|45096|45118.5|45098.5|45116|45096|1
1642125970000|2022-01-14 02:06:10|45114.7|45094.7|45116|45096|45116|45096|45112.2|45092.2|2
1642125980000|2022-01-14 02:06:20|45117.2|45097.2|45121|45101|45121|45101|45117.2|45097.2|3
1642125990000|2022-01-14 02:06:30|45122.2|45102.2|45126|45106|45126|45106|45121|45101|2
1642126010000|2022-01-14 02:06:50|45127.2|45107.2|45123.5|45103.5|45128.5|45108.5|45123.5|45103.5|1
1642126020000|2022-01-14 02:07:00|45126|45106|45123.5|45103.5|45126|45106|45123.5|45103.5|5
1642126030000|2022-01-14 02:07:10|45124.7|45104.7|45136|45116|45136|45116|45124.7|45104.7|5
1642126040000|2022-01-14 02:07:20|||||||||8
1642126050000|2022-01-14 02:07:30|45137.2|45117.2|45148.5|45128.5|45151|45131|45137.2|45117.2|25
1642126060000|2022-01-14 02:07:40|45151|45131|45151|45131|45151|45131|45151|45131|3
1642126070000|2022-01-14 02:07:50|45153.5|45133.5|45160.9|45140.9|45163.5|45143.5|45153.5|45133.5|15
1642126080000|2022-01-14 02:08:00|45158.4|45138.4|45147.2|45127.2|45158.4|45138.4|45147.2|45127.2|10
1642126090000|2022-01-14 02:08:10|45144.7|45124.7|45143.4|45123.4|45144.7|45124.7|45143.4|45123.4|3
1642126100000|2022-01-14 02:08:20|45142.2|45122.2|45139.7|45119.7|45142.2|45122.2|45139.7|45119.7|6
1642126110000|2022-01-14 02:08:30|45135.9|45115.9|45137.2|45117.2|45138.4|45118.4|45135.9|45115.9|2
1642126120000|2022-01-14 02:08:40|45135.9|45115.9|45138.4|45118.4|45138.4|45118.4|45135.9|45115.9|2
1642126130000|2022-01-14 02:08:50|45135.9|45115.9|45123.4|45103.4|45135.9|45115.9|45123.4|45103.4|11
1642126140000|2022-01-14 02:09:00|45122.2|45102.2|45122.2|45102.2|45123.4|45103.4|45118.4|45098.4|4
1642126150000|2022-01-14 02:09:10|45120.9|45100.9|45120.9|45100.9|45125.9|45105.9|45120.9|45100.9|2
1642126160000|2022-01-14 02:09:20|45118.4|45098.4|45122.2|45102.2|45122.2|45102.2|45115.9|45095.9|11
1642126170000|2022-01-14 02:09:30|45119.7|45099.7|45118.4|45098.4|45122.2|45102.2|45118.4|45098.4|2
1642126180000|2022-01-14 02:09:40|45115.9|45095.9|45117.2|45097.2|45118.4|45098.4|45115.9|45095.9|1
1642126190000|2022-01-14 02:09:50|45115.9|45095.9|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|7
1642126200000|2022-01-14 02:10:00|45114.6|45094.6|45112.2|45092.2|45114.6|45094.6|45112.2|45092.2|7
1642126210000|2022-01-14 02:10:10|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|1
1642126220000|2022-01-14 02:10:20|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|0
1642126230000|2022-01-14 02:10:30|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1642126240000|2022-01-14 02:10:40|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|0
1642126250000|2022-01-14 02:10:50|45110.9|45090.9|45108.4|45088.4|45110.9|45090.9|45108.4|45088.4|2
1642126260000|2022-01-14 02:11:00|45107.2|45087.2|45095.9|45075.9|45107.2|45087.2|45095.9|45075.9|12
1642126270000|2022-01-14 02:11:10|45093.4|45073.4|45075.9|45055.9|45093.4|45073.4|45075.9|45055.9|3
1642126280000|2022-01-14 02:11:20|45073.4|45053.4|45068.4|45048.4|45073.4|45053.4|45065.9|45045.9|9
1642126290000|2022-01-14 02:11:30|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|4
1642126310000|2022-01-14 02:11:50|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|22
1642126320000|2022-01-14 02:12:00|45058.4|45038.4|45060.9|45040.9|45062.2|45042.2|45055.9|45035.9|7
1642126330000|2022-01-14 02:12:10|45068.4|45048.4|45070.9|45050.9|45080.9|45060.9|45068.4|45048.4|31
1642126340000|2022-01-14 02:12:20|45067.2|45047.2|45065.9|45045.9|45068.4|45048.4|45065.9|45045.9|1
1642126350000|2022-01-14 02:12:30|45062.2|45042.2|45060.9|45040.9|45062.2|45042.2|45060.9|45040.9|4
1642126360000|2022-01-14 02:12:40|45058.4|45038.4|45060.9|45040.9|45063.4|45043.4|45058.4|45038.4|2
1642126370000|2022-01-14 02:12:50|45059.6|45039.6|45055.9|45035.9|45059.6|45039.6|45053.4|45033.4|2
1642126380000|2022-01-14 02:13:00|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45050.9|45030.9|4
1642126390000|2022-01-14 02:13:10|45048.4|45028.4|45033.4|45013.4|45048.4|45028.4|45028.4|45008.4|23
1642126400000|2022-01-14 02:13:20|45035.9|45015.9|45038.4|45018.4|45038.4|45018.4|45030.9|45010.9|3
1642126410000|2022-01-14 02:13:30|45039.6|45019.6|45042.1|45022.1|45042.1|45022.1|45039.6|45019.6|3
1642126420000|2022-01-14 02:13:40|45044.6|45024.6|45048.4|45028.4|45048.4|45028.4|45044.6|45024.6|1
1642126430000|2022-01-14 02:13:50|45047.1|45027.1|45042.2|45022.2|45047.1|45027.1|45040.9|45020.9|2
1642126440000|2022-01-14 02:14:00|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45035.9|45015.9|7
1642126450000|2022-01-14 02:14:10|45038.5|45018.5|45033.4|45013.4|45038.5|45018.5|45033.4|45013.4|6
1642126470000|2022-01-14 02:14:30|45032.2|45012.2|45033.4|45013.4|45033.4|45013.4|45029.7|45009.7|13
1642126480000|2022-01-14 02:14:40|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|6
1642126490000|2022-01-14 02:14:50|45028.4|45008.4|45020.9|45000.9|45028.4|45008.4|45015.9|44995.9|23
1642126500000|2022-01-14 02:15:00|45022.2|45002.2|45020.9|45000.9|45023.4|45003.4|45020.9|45000.9|2
1642126510000|2022-01-14 02:15:10|||||||||1
1642126520000|2022-01-14 02:15:20|45023.4|45003.4|45020.9|45000.9|45023.4|45003.4|45020.9|45000.9|2
1642126530000|2022-01-14 02:15:30|45022.1|45002.1|45018.4|44998.4|45023.4|45003.4|45018.4|44998.4|1
1642126540000|2022-01-14 02:15:40|45015.9|44995.9|44985.9|44965.9|45015.9|44995.9|44985.9|44965.9|4
1642126550000|2022-01-14 02:15:50|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|6
1642126560000|2022-01-14 02:16:00|44979.7|44959.7|44983.4|44963.4|44983.4|44963.4|44979.7|44959.7|1
1642126570000|2022-01-14 02:16:10|44984.7|44964.7|44993.4|44973.4|44993.4|44973.4|44984.6|44964.6|8
1642126580000|2022-01-14 02:16:20|44994.7|44974.7|44985.9|44965.9|44994.7|44974.7|44985.9|44965.9|0
1642126590000|2022-01-14 02:16:30|44987.1|44967.1|44988.4|44968.4|44988.4|44968.4|44987.1|44967.1|3
1642126600000|2022-01-14 02:16:40|44989.6|44969.6|44988.4|44968.4|44990.9|44970.9|44988.4|44968.4|2
1642126610000|2022-01-14 02:16:50|44985.9|44965.9|44984.7|44964.7|44985.9|44965.9|44984.7|44964.7|0
1642126620000|2022-01-14 02:17:00|44982.2|44962.2|44980.9|44960.9|44982.2|44962.2|44980.9|44960.9|0
1642126630000|2022-01-14 02:17:10|||||||||3
1642126640000|2022-01-14 02:17:20|44985.9|44965.9|44988.4|44968.4|44989.7|44969.7|44985.9|44965.9|7
1642126650000|2022-01-14 02:17:30|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|1
1642126680000|2022-01-14 02:18:00|44988.4|44968.4|44990.9|44970.9|44990.9|44970.9|44988.4|44968.4|1
1642126690000|2022-01-14 02:18:10|44992.1|44972.1|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|1
1642126700000|2022-01-14 02:18:20|44992.1|44972.1|44990.9|44970.9|44993.4|44973.4|44988.4|44968.4|3
1642126720000|2022-01-14 02:18:40|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|4
1642126730000|2022-01-14 02:18:50|44985.9|44965.9|44983.4|44963.4|44985.9|44965.9|44983.4|44963.4|2
1642126740000|2022-01-14 02:19:00|44980.9|44960.9|44978.4|44958.4|44980.9|44960.9|44978.4|44958.4|1
1642126750000|2022-01-14 02:19:10|44973.4|44953.4|44980.9|44960.9|44980.9|44960.9|44968.4|44948.4|12
1642126770000|2022-01-14 02:19:30|44983.4|44963.4|44987.1|44967.1|44987.1|44967.1|44980.9|44960.9|2
1642126780000|2022-01-14 02:19:40|44989.6|44969.6|44989.7|44969.7|44990.9|44970.9|44989.6|44969.6|3
1642126790000|2022-01-14 02:19:50|44987.2|44967.2|44980.9|44960.9|44987.2|44967.2|44980.9|44960.9|3
1642126800000|2022-01-14 02:20:00|44985.9|44965.9|44978.4|44958.4|44985.9|44965.9|44978.4|44958.4|4
1642126810000|2022-01-14 02:20:10|44979.6|44959.6|44978.4|44958.4|44980.9|44960.9|44978.4|44958.4|4
1642126840000|2022-01-14 02:20:40|44977.2|44957.2|44975.9|44955.9|44980.9|44960.9|44975.9|44955.9|0
1642126850000|2022-01-14 02:20:50|44974.6|44954.6|44973.4|44953.4|44974.6|44954.6|44973.4|44953.4|2
1642126860000|2022-01-14 02:21:00|44974.6|44954.6|44978.4|44958.4|44978.4|44958.4|44974.6|44954.6|2
1642126870000|2022-01-14 02:21:10|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|0
1642126880000|2022-01-14 02:21:20|44978.4|44958.4|44978.4|44958.4|44980.9|44960.9|44978.4|44958.4|1
1642126900000|2022-01-14 02:21:40|44977.2|44957.2|44975.9|44955.9|44977.2|44957.2|44975.9|44955.9|1
1642126920000|2022-01-14 02:22:00|44973.4|44953.4|44970.9|44950.9|44978.4|44958.4|44967.1|44947.1|5
1642126930000|2022-01-14 02:22:10|44972.2|44952.2|44983.4|44963.4|44983.4|44963.4|44972.2|44952.2|5
1642126940000|2022-01-14 02:22:20|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44983.4|44963.4|1
1642126960000|2022-01-14 02:22:40|44988.4|44968.4|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|0
1642126970000|2022-01-14 02:22:50|44988.4|44968.4|44985.9|44965.9|44988.4|44968.4|44984.6|44964.6|1
1642126980000|2022-01-14 02:23:00|44988.4|44968.4|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|3
1642127000000|2022-01-14 02:23:20|44988.4|44968.4|44990.9|44970.9|44990.9|44970.9|44988.4|44968.4|0
1642127010000|2022-01-14 02:23:30|44987.2|44967.2|44985.9|44965.9|44987.2|44967.2|44985.9|44965.9|6
1642127020000|2022-01-14 02:23:40|44983.4|44963.4|44980.9|44960.9|44983.4|44963.4|44980.9|44960.9|2
1642127030000|2022-01-14 02:23:50|44983.4|44963.4|44980.9|44960.9|44983.4|44963.4|44980.9|44960.9|0
1642127040000|2022-01-14 02:24:00|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|1
1642127050000|2022-01-14 02:24:10|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|0
1642127060000|2022-01-14 02:24:20|44987.2|44967.2|44988.4|44968.4|44988.4|44968.4|44987.2|44967.2|0
1642127070000|2022-01-14 02:24:30|44987.2|44967.2|44985.9|44965.9|44987.2|44967.2|44985.9|44965.9|0
1642127080000|2022-01-14 02:24:40|44984.7|44964.7|44983.4|44963.4|44984.7|44964.7|44982.2|44962.2|2
1642127090000|2022-01-14 02:24:50|44982.2|44962.2|44980.9|44960.9|44982.2|44962.2|44980.9|44960.9|0
1642127100000|2022-01-14 02:25:00|44979.7|44959.7|44978.4|44958.4|44979.7|44959.7|44978.4|44958.4|0
1642127110000|2022-01-14 02:25:10|44979.6|44959.6|44983.4|44963.4|44983.4|44963.4|44979.6|44959.6|0
1642127120000|2022-01-14 02:25:20|||||||||3
1642127130000|2022-01-14 02:25:30|44984.6|44964.6|44983.4|44963.4|44984.7|44964.7|44983.4|44963.4|1
1642127140000|2022-01-14 02:25:40|44982.2|44962.2|44980.9|44960.9|44982.2|44962.2|44980.9|44960.9|2
1642127160000|2022-01-14 02:26:00|44979.7|44959.7|44985.9|44965.9|44985.9|44965.9|44979.7|44959.7|3
1642127170000|2022-01-14 02:26:10|44987.1|44967.1|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|0
1642127190000|2022-01-14 02:26:30|44984.7|44964.7|44985.9|44965.9|44985.9|44965.9|44983.4|44963.4|0
1642127200000|2022-01-14 02:26:40|44984.7|44964.7|44980.9|44960.9|44984.7|44964.7|44980.9|44960.9|0
1642127210000|2022-01-14 02:26:50|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|0
1642127220000|2022-01-14 02:27:00|44982.2|44962.2|44987.2|44967.2|44987.2|44967.2|44982.2|44962.2|2
1642127230000|2022-01-14 02:27:10|44988.4|44968.4|44988.4|44968.4|44989.6|44969.6|44988.4|44968.4|0
1642127240000|2022-01-14 02:27:20|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|0
1642127250000|2022-01-14 02:27:30|44988.4|44968.4|44989.6|44969.6|44989.6|44969.6|44988.4|44968.4|0
1642127270000|2022-01-14 02:27:50|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|2
1642127280000|2022-01-14 02:28:00|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|0
1642127290000|2022-01-14 02:28:10|44989.6|44969.6|44988.4|44968.4|44989.6|44969.6|44988.4|44968.4|4
1642127300000|2022-01-14 02:28:20|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|0
1642127310000|2022-01-14 02:28:30|44989.7|44969.7|44988.4|44968.4|44989.7|44969.7|44988.4|44968.4|2
1642127340000|2022-01-14 02:29:00|44992.2|44972.2|44990.9|44970.9|44992.2|44972.2|44990.9|44970.9|4
1642127360000|2022-01-14 02:29:20|||||||||1
1642127370000|2022-01-14 02:29:30|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|3
1642127380000|2022-01-14 02:29:40|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|0
1642127390000|2022-01-14 02:29:50|44997.1|44977.1|44998.4|44978.4|44998.4|44978.4|44997.1|44977.1|0
1642127400000|2022-01-14 02:30:00|45003.4|44983.4|45005.9|44985.9|45009.7|44989.7|44998.4|44978.4|24
1642127410000|2022-01-14 02:30:10|45008.4|44988.4|45012.1|44992.1|45014.6|44994.6|45008.4|44988.4|6
1642127420000|2022-01-14 02:30:20|45015.9|44995.9|45020.9|45000.9|45020.9|45000.9|45015.9|44995.9|4
1642127430000|2022-01-14 02:30:30|45022.1|45002.1|45032.2|45012.2|45033.5|45013.5|45022.1|45002.1|7
1642127440000|2022-01-14 02:30:40|45030.9|45010.9|45032.1|45012.1|45032.1|45012.1|45028.4|45008.4|7
1642127450000|2022-01-14 02:30:50|45030.9|45010.9|45025.9|45005.9|45030.9|45010.9|45025.9|45005.9|6
1642127460000|2022-01-14 02:31:00|45029.6|45009.6|45025.9|45005.9|45029.6|45009.6|45023.4|45003.4|19
1642127470000|2022-01-14 02:31:10|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|2
1642127480000|2022-01-14 02:31:20|45033.4|45013.4|45040.9|45020.9|45043.4|45023.4|45033.4|45013.4|7
1642127490000|2022-01-14 02:31:30|45042.1|45022.1|45058.4|45038.4|45058.4|45038.4|45042.1|45022.1|6
1642127500000|2022-01-14 02:31:40|45059.6|45039.6|45053.4|45033.4|45062.1|45042.1|45053.4|45033.4|7
1642127510000|2022-01-14 02:31:50|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|4
1642127520000|2022-01-14 02:32:00|45054.7|45034.7|45050.9|45030.9|45054.7|45034.7|45050.9|45030.9|1
1642127530000|2022-01-14 02:32:10|45049.7|45029.7|45048.4|45028.4|45049.7|45029.7|45048.4|45028.4|3
1642127540000|2022-01-14 02:32:20|45049.6|45029.6|45048.4|45028.4|45049.6|45029.6|45048.4|45028.4|3
1642127550000|2022-01-14 02:32:30|45053.4|45033.4|45058.4|45038.4|45059.7|45039.7|45053.4|45033.4|5
1642127560000|2022-01-14 02:32:40|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45055.9|45035.9|2
1642127580000|2022-01-14 02:33:00|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|3
1642127590000|2022-01-14 02:33:10|45068.4|45048.4|45073.4|45053.4|45073.4|45053.4|45068.4|45048.4|14
1642127600000|2022-01-14 02:33:20|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|45083.4|45063.4|5
1642127610000|2022-01-14 02:33:30|45082.2|45062.2|45080.9|45060.9|45082.2|45062.2|45078.4|45058.4|7
1642127620000|2022-01-14 02:33:40|45079.7|45059.7|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|0
1642127630000|2022-01-14 02:33:50|45085.9|45065.9|45088.4|45068.4|45088.4|45068.4|45085.9|45065.9|2
1642127640000|2022-01-14 02:34:00|45085.9|45065.9|45090.9|45070.9|45090.9|45070.9|45085.9|45065.9|3
1642127650000|2022-01-14 02:34:10|45089.7|45069.7|45080.9|45060.9|45089.7|45069.7|45080.9|45060.9|4
1642127660000|2022-01-14 02:34:20|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|2
1642127670000|2022-01-14 02:34:30|45073.4|45053.4|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|1
1642127680000|2022-01-14 02:34:40|45073.4|45053.4|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|0
1642127710000|2022-01-14 02:35:10|45065.9|45045.9|45048.4|45028.4|45065.9|45045.9|45048.4|45028.4|8
1642127720000|2022-01-14 02:35:20|45047.2|45027.2|45040.9|45020.9|45047.2|45027.2|45040.9|45020.9|1
1642127730000|2022-01-14 02:35:30|45042.2|45022.2|45043.4|45023.4|45043.4|45023.4|45042.2|45022.2|4
1642127740000|2022-01-14 02:35:40|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|4
1642127750000|2022-01-14 02:35:50|45043.4|45023.4|45055.9|45035.9|45055.9|45035.9|45043.4|45023.4|8
1642127760000|2022-01-14 02:36:00|||||||||2
1642127770000|2022-01-14 02:36:10|45057.1|45037.1|45062.2|45042.2|45062.2|45042.2|45055.9|45035.9|8
1642127780000|2022-01-14 02:36:20|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45058.4|45038.4|0
1642127790000|2022-01-14 02:36:30|45062.2|45042.2|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|4
1642127800000|2022-01-14 02:36:40|45063.4|45043.4|45063.4|45043.4|45067.2|45047.2|45063.4|45043.4|5
1642127810000|2022-01-14 02:36:50|45062.2|45042.2|45060.9|45040.9|45062.2|45042.2|45058.4|45038.4|4
1642127820000|2022-01-14 02:37:00|45055.9|45035.9|45050.9|45030.9|45055.9|45035.9|45050.9|45030.9|3
1642127830000|2022-01-14 02:37:10|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|5
1642127840000|2022-01-14 02:37:20|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|3
1642127850000|2022-01-14 02:37:30|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|3
1642127860000|2022-01-14 02:37:40|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|0
1642127870000|2022-01-14 02:37:50|45049.7|45029.7|45048.4|45028.4|45049.7|45029.7|45048.4|45028.4|0
1642127880000|2022-01-14 02:38:00|45047.2|45027.2|45050.9|45030.9|45050.9|45030.9|45045.9|45025.9|3
1642127890000|2022-01-14 02:38:10|45049.7|45029.7|45048.4|45028.4|45049.7|45029.7|45048.4|45028.4|0
1642127900000|2022-01-14 02:38:20|45045.9|45025.9|45043.4|45023.4|45045.9|45025.9|45043.4|45023.4|2
1642127910000|2022-01-14 02:38:30|45042.2|45022.2|45030.9|45010.9|45042.2|45022.2|45030.9|45010.9|21
1642127920000|2022-01-14 02:38:40|45032.2|45012.2|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|1
1642127930000|2022-01-14 02:38:50|45033.4|45013.4|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|1
1642127940000|2022-01-14 02:39:00|45029.6|45009.6|45027.2|45007.2|45029.6|45009.6|45027.2|45007.2|2
1642127950000|2022-01-14 02:39:10|45024.7|45004.7|45020.9|45000.9|45024.7|45004.7|45020.9|45000.9|2
1642127960000|2022-01-14 02:39:20|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|2
1642127970000|2022-01-14 02:39:30|45028.4|45008.4|45035.9|45015.9|45035.9|45015.9|45028.4|45008.4|5
1642127980000|2022-01-14 02:39:40|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|2
1642127990000|2022-01-14 02:39:50|45045.9|45025.9|45048.4|45028.4|45048.4|45028.4|45045.9|45025.9|1
1642128000000|2022-01-14 02:40:00|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45045.9|45025.9|2
1642128010000|2022-01-14 02:40:10|45049.7|45029.7|45050.9|45030.9|45050.9|45030.9|45049.6|45029.6|1
1642128020000|2022-01-14 02:40:20|45048.4|45028.4|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|4
1642128030000|2022-01-14 02:40:30|45047.2|45027.2|45050.9|45030.9|45050.9|45030.9|45047.2|45027.2|0
1642128040000|2022-01-14 02:40:40|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|7
1642128060000|2022-01-14 02:41:00|45054.6|45034.6|45060.9|45040.9|45060.9|45040.9|45054.6|45034.6|1
1642128070000|2022-01-14 02:41:10|45065.9|45045.9|45075.9|45055.9|45075.9|45055.9|45065.9|45045.9|4
1642128080000|2022-01-14 02:41:20|45077.1|45057.1|45080.9|45060.9|45080.9|45060.9|45077.1|45057.1|6
1642128090000|2022-01-14 02:41:30|45078.4|45058.4|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|9
1642128100000|2022-01-14 02:41:40|45085.8|45065.8|45092.2|45072.2|45093.4|45073.4|45085.8|45065.8|12
1642128110000|2022-01-14 02:41:50|45090.9|45070.9|45098.4|45078.4|45098.4|45078.4|45090.9|45070.9|6
1642128120000|2022-01-14 02:42:00|45100.9|45080.9|45095.9|45075.9|45100.9|45080.9|45095.9|45075.9|6
1642128130000|2022-01-14 02:42:10|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|1
1642128140000|2022-01-14 02:42:20|45099.7|45079.7|45102.2|45082.2|45103.4|45083.4|45099.7|45079.7|2
1642128150000|2022-01-14 02:42:30|45100.9|45080.9|45100.9|45080.9|45102.1|45082.1|45100.9|45080.9|4
1642128160000|2022-01-14 02:42:40|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|3
1642128170000|2022-01-14 02:42:50|45095.9|45075.9|45100.9|45080.9|45100.9|45080.9|45095.9|45075.9|2
1642128180000|2022-01-14 02:43:00|45099.7|45079.7|45095.9|45075.9|45100.9|45080.9|45095.9|45075.9|4
1642128210000|2022-01-14 02:43:30|45098.4|45078.4|45104.6|45084.6|45107.1|45087.1|45098.4|45078.4|6
1642128220000|2022-01-14 02:43:40|45105.8|45085.8|45107.1|45087.1|45107.1|45087.1|45105.8|45085.8|1
1642128240000|2022-01-14 02:44:00|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|2
1642128260000|2022-01-14 02:44:20|45103.4|45083.4|45105.9|45085.9|45108.4|45088.4|45103.4|45083.4|2
1642128270000|2022-01-14 02:44:30|45108.4|45088.4|45105.9|45085.9|45108.4|45088.4|45105.9|45085.9|1
1642128280000|2022-01-14 02:44:40|45107.1|45087.1|45105.9|45085.9|45108.4|45088.4|45105.9|45085.9|1
1642128290000|2022-01-14 02:44:50|45099.7|45079.7|45108.4|45088.4|45108.4|45088.4|45099.7|45079.7|5
1642128300000|2022-01-14 02:45:00|45109.7|45089.7|45112.2|45092.2|45112.2|45092.2|45109.7|45089.7|3
1642128310000|2022-01-14 02:45:10|||||||||1
1642128320000|2022-01-14 02:45:20|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|1
1642128330000|2022-01-14 02:45:30|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|2
1642128340000|2022-01-14 02:45:40|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1642128350000|2022-01-14 02:45:50|||||||||1
1642128360000|2022-01-14 02:46:00|45103.4|45083.4|45108.4|45088.4|45108.4|45088.4|45103.4|45083.4|6
1642128370000|2022-01-14 02:46:10|45107.2|45087.2|45105.9|45085.9|45107.2|45087.2|45105.9|45085.9|0
1642128390000|2022-01-14 02:46:30|||||||||4
1642128400000|2022-01-14 02:46:40|45104.7|45084.7|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|0
1642128410000|2022-01-14 02:46:50|45107.1|45087.1|45108.4|45088.4|45108.4|45088.4|45107.1|45087.1|2
1642128430000|2022-01-14 02:47:10|45105.9|45085.9|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|1
1642128440000|2022-01-14 02:47:20|45104.6|45084.6|45100.9|45080.9|45105.9|45085.9|45100.9|45080.9|5
1642128450000|2022-01-14 02:47:30|45103.4|45083.4|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|1
1642128460000|2022-01-14 02:47:40|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|1
1642128470000|2022-01-14 02:47:50|45110.9|45090.9|45110.9|45090.9|45115.9|45095.9|45110.9|45090.9|5
1642128480000|2022-01-14 02:48:00|45112.1|45092.1|45115.9|45095.9|45115.9|45095.9|45112.1|45092.1|11
1642128490000|2022-01-14 02:48:10|||||||||3
1642128510000|2022-01-14 02:48:30|||||||||3
1642128520000|2022-01-14 02:48:40|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|7
1642128530000|2022-01-14 02:48:50|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|2
1642128540000|2022-01-14 02:49:00|45112.1|45092.1|45113.4|45093.4|45113.4|45093.4|45112.1|45092.1|6
1642128550000|2022-01-14 02:49:10|45114.6|45094.6|45115.9|45095.9|45115.9|45095.9|45114.6|45094.6|2
1642128560000|2022-01-14 02:49:20|45118.4|45098.4|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|4
1642128570000|2022-01-14 02:49:30|45124.6|45104.6|45139.7|45119.7|45140.9|45120.9|45124.6|45104.6|20
1642128580000|2022-01-14 02:49:40|45138.4|45118.4|45143.4|45123.4|45143.4|45123.4|45138.4|45118.4|9
1642128590000|2022-01-14 02:49:50|45142.1|45122.1|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|4
1642128600000|2022-01-14 02:50:00|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45142.1|45122.1|4
1642128610000|2022-01-14 02:50:10|45144.6|45124.6|45149.6|45129.6|45149.6|45129.6|45144.6|45124.6|3
1642128620000|2022-01-14 02:50:20|45148.4|45128.4|45154.6|45134.6|45154.6|45134.6|45148.4|45128.4|16
1642128630000|2022-01-14 02:50:30|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|11
1642128640000|2022-01-14 02:50:40|45154.6|45134.6|45153.4|45133.4|45154.6|45134.6|45150.9|45130.9|15
1642128650000|2022-01-14 02:50:50|45152.1|45132.1|45155.9|45135.9|45155.9|45135.9|45150.9|45130.9|7
1642128660000|2022-01-14 02:51:00|45153.4|45133.4|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|3
1642128670000|2022-01-14 02:51:10|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|0
1642128680000|2022-01-14 02:51:20|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|3
1642128690000|2022-01-14 02:51:30|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|2
1642128710000|2022-01-14 02:51:50|45154.7|45134.7|45153.4|45133.4|45154.7|45134.7|45153.4|45133.4|5
1642128720000|2022-01-14 02:52:00|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|1
1642128730000|2022-01-14 02:52:10|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|0
1642128750000|2022-01-14 02:52:30|||||||||3
1642128760000|2022-01-14 02:52:40|45149.7|45129.7|45153.4|45133.4|45153.4|45133.4|45149.7|45129.7|4
1642128770000|2022-01-14 02:52:50|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|1
1642128780000|2022-01-14 02:53:00|45149.7|45129.7|45153.4|45133.4|45153.4|45133.4|45148.4|45128.4|3
1642128790000|2022-01-14 02:53:10|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|4
1642128800000|2022-01-14 02:53:20|45150.9|45130.9|45155.9|45135.9|45155.9|45135.9|45150.9|45130.9|0
1642128810000|2022-01-14 02:53:30|||||||||1
1642128820000|2022-01-14 02:53:40|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|4
1642128830000|2022-01-14 02:53:50|45158.4|45138.4|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|6
1642128850000|2022-01-14 02:54:10|45158.4|45138.4|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|1
1642128860000|2022-01-14 02:54:20|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|0
1642128870000|2022-01-14 02:54:30|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|2
1642128880000|2022-01-14 02:54:40|45154.7|45134.7|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|1
1642128890000|2022-01-14 02:54:50|45153.4|45133.4|45158.4|45138.4|45158.4|45138.4|45153.4|45133.4|4
1642128900000|2022-01-14 02:55:00|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|0
1642128910000|2022-01-14 02:55:10|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|1
1642128920000|2022-01-14 02:55:20|45162.2|45142.2|45160.9|45140.9|45162.2|45142.2|45160.9|45140.9|0
1642128930000|2022-01-14 02:55:30|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|7
1642128940000|2022-01-14 02:55:40|45167.1|45147.1|45175.9|45155.9|45175.9|45155.9|45164.7|45144.7|17
1642128960000|2022-01-14 02:56:00|45174.7|45154.7|45172.2|45152.2|45174.7|45154.7|45172.2|45152.2|6
1642128970000|2022-01-14 02:56:10|45171|45151|45167.2|45147.2|45172.2|45152.2|45167.2|45147.2|1
1642128980000|2022-01-14 02:56:20|45166|45146|45167.2|45147.2|45167.2|45147.2|45166|45146|0
1642128990000|2022-01-14 02:56:30|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45160.9|45140.9|2
1642129000000|2022-01-14 02:56:40|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|2
1642129010000|2022-01-14 02:56:50|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|1
1642129020000|2022-01-14 02:57:00|45164.7|45144.7|45168.4|45148.4|45168.4|45148.4|45164.7|45144.7|1
1642129030000|2022-01-14 02:57:10|45167.1|45147.1|45160.9|45140.9|45167.1|45147.1|45158.4|45138.4|8
1642129040000|2022-01-14 02:57:20|45163.4|45143.4|45163.4|45143.4|45163.4|45143.4|45163.4|45143.4|2
1642129050000|2022-01-14 02:57:30|45162.2|45142.2|45153.4|45133.4|45162.2|45142.2|45153.4|45133.4|5
1642129060000|2022-01-14 02:57:40|45152.2|45132.2|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|2
1642129070000|2022-01-14 02:57:50|45145.9|45125.9|45148.4|45128.4|45148.4|45128.4|45145.9|45125.9|3
1642129080000|2022-01-14 02:58:00|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|3
1642129090000|2022-01-14 02:58:10|45149.7|45129.7|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|0
1642129100000|2022-01-14 02:58:20|||||||||1
1642129110000|2022-01-14 02:58:30|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|0
1642129120000|2022-01-14 02:58:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|0
1642129130000|2022-01-14 02:58:50|45149.7|45129.7|45153.4|45133.4|45153.4|45133.4|45149.7|45129.7|5
1642129140000|2022-01-14 02:59:00|45154.6|45134.6|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|1
1642129160000|2022-01-14 02:59:20|45152.2|45132.2|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|0
1642129170000|2022-01-14 02:59:30|45155.9|45135.9|45160.9|45140.9|45160.9|45140.9|45155.9|45135.9|4
1642129180000|2022-01-14 02:59:40|45162.1|45142.1|45163.4|45143.4|45163.4|45143.4|45162.1|45142.1|4
1642129190000|2022-01-14 02:59:50|45168.4|45148.4|45170.9|45150.9|45170.9|45150.9|45168.4|45148.4|5
1642129200000|2022-01-14 03:00:00|45165.9|45145.9|45160.9|45140.9|45165.9|45145.9|45160.9|45140.9|9
1642129210000|2022-01-14 03:00:10|45159.7|45139.7|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|1
1642129220000|2022-01-14 03:00:20|45159.7|45139.7|45150.9|45130.9|45159.7|45139.7|45150.9|45130.9|3
1642129230000|2022-01-14 03:00:30|45149.7|45129.7|45143.4|45123.4|45149.7|45129.7|45143.4|45123.4|3
1642129240000|2022-01-14 03:00:40|45145.9|45125.9|45145.9|45125.9|45148.4|45128.4|45143.4|45123.4|8
1642129260000|2022-01-14 03:01:00|45143.4|45123.4|45148.4|45128.4|45148.4|45128.4|45143.4|45123.4|3
1642129270000|2022-01-14 03:01:10|45149.6|45129.6|45137.2|45117.2|45155.9|45135.9|45134.7|45114.7|6
1642129280000|2022-01-14 03:01:20|45134.7|45114.7|45137.2|45117.2|45137.2|45117.2|45134.7|45114.7|2
1642129290000|2022-01-14 03:01:30|45139.7|45119.7|45140.9|45120.9|45140.9|45120.9|45139.7|45119.7|1
1642129300000|2022-01-14 03:01:40|||||||||1
1642129310000|2022-01-14 03:01:50|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|2
1642129320000|2022-01-14 03:02:00|45142.2|45122.2|45145.9|45125.9|45145.9|45125.9|45140.9|45120.9|2
1642129330000|2022-01-14 03:02:10|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|0
1642129340000|2022-01-14 03:02:20|||||||||1
1642129350000|2022-01-14 03:02:30|45142.2|45122.2|45142.1|45122.1|45142.2|45122.2|45140.9|45120.9|1
1642129360000|2022-01-14 03:02:40|45142.2|45122.2|45140.9|45120.9|45142.2|45122.2|45140.9|45120.9|0
1642129370000|2022-01-14 03:02:50|45142.1|45122.1|45140.9|45120.9|45143.4|45123.4|45138.4|45118.4|0
1642129380000|2022-01-14 03:03:00|45139.7|45119.7|45138.4|45118.4|45139.7|45119.7|45138.4|45118.4|4
1642129390000|2022-01-14 03:03:10|45137.2|45117.2|45130.9|45110.9|45138.4|45118.4|45130.9|45110.9|1
1642129400000|2022-01-14 03:03:20|45128.4|45108.4|45112.2|45092.2|45128.4|45108.4|45112.2|45092.2|12
1642129410000|2022-01-14 03:03:30|45115.9|45095.9|45113.4|45093.4|45115.9|45095.9|45110.9|45090.9|4
1642129420000|2022-01-14 03:03:40|45117.2|45097.2|45115.9|45095.9|45117.2|45097.2|45113.4|45093.4|2
1642129440000|2022-01-14 03:04:00|45118.4|45098.4|45125.9|45105.9|45125.9|45105.9|45118.4|45098.4|4
1642129450000|2022-01-14 03:04:10|45123.4|45103.4|45120.9|45100.9|45123.4|45103.4|45120.9|45100.9|3
1642129460000|2022-01-14 03:04:20|45119.7|45099.7|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|5
1642129470000|2022-01-14 03:04:30|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|6
1642129490000|2022-01-14 03:04:50|45118.4|45098.4|45117.2|45097.2|45118.4|45098.4|45117.2|45097.2|2
1642129510000|2022-01-14 03:05:10|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|9
1642129520000|2022-01-14 03:05:20|45113.4|45093.4|45125.9|45105.9|45125.9|45105.9|45113.4|45093.4|7
1642129530000|2022-01-14 03:05:30|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|0
1642129550000|2022-01-14 03:05:50|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45128.4|45108.4|1
1642129560000|2022-01-14 03:06:00|45129.7|45109.7|45128.4|45108.4|45129.7|45109.7|45128.4|45108.4|1
1642129580000|2022-01-14 03:06:20|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|2
1642129590000|2022-01-14 03:06:30|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|0
1642129600000|2022-01-14 03:06:40|45125.9|45105.9|45123.4|45103.4|45128.4|45108.4|45123.4|45103.4|1
1642129610000|2022-01-14 03:06:50|45128.4|45108.4|45123.4|45103.4|45128.4|45108.4|45123.4|45103.4|2
1642129620000|2022-01-14 03:07:00|45125.9|45105.9|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|3
1642129630000|2022-01-14 03:07:10|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|1
1642129640000|2022-01-14 03:07:20|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|3
1642129650000|2022-01-14 03:07:30|45135.9|45115.9|45142.1|45122.1|45142.1|45122.1|45135.9|45115.9|1
1642129660000|2022-01-14 03:07:40|45143.4|45123.4|45140.9|45120.9|45143.4|45123.4|45138.4|45118.4|2
1642129670000|2022-01-14 03:07:50|45135.9|45115.9|45140.9|45120.9|45140.9|45120.9|45135.9|45115.9|0
1642129680000|2022-01-14 03:08:00|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|0
1642129710000|2022-01-14 03:08:30|45134.7|45114.7|45134.7|45114.7|45135.9|45115.9|45134.7|45114.7|0
1642129720000|2022-01-14 03:08:40|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|3
1642129730000|2022-01-14 03:08:50|45130.9|45110.9|45135.9|45115.9|45135.9|45115.9|45130.9|45110.9|0
1642129740000|2022-01-14 03:09:00|45134.6|45114.6|45130.9|45110.9|45135.9|45115.9|45130.9|45110.9|0
1642129750000|2022-01-14 03:09:10|45133.4|45113.4|45135.9|45115.9|45135.9|45115.9|45130.9|45110.9|0
1642129760000|2022-01-14 03:09:20|45137.2|45117.2|45140.9|45120.9|45140.9|45120.9|45135.9|45115.9|2
1642129770000|2022-01-14 03:09:30|45139.7|45119.7|45134.6|45114.6|45139.7|45119.7|45134.6|45114.6|0
1642129780000|2022-01-14 03:09:40|45135.9|45115.9|45134.6|45114.6|45138.4|45118.4|45134.6|45114.6|1
1642129790000|2022-01-14 03:09:50|45135.9|45115.9|45133.4|45113.4|45135.9|45115.9|45133.4|45113.4|2
1642129800000|2022-01-14 03:10:00|45128.5|45108.5|45129.6|45109.6|45130.9|45110.9|45125.9|45105.9|5
1642129810000|2022-01-14 03:10:10|45130.9|45110.9|45137.2|45117.2|45137.2|45117.2|45130.9|45110.9|6
1642129820000|2022-01-14 03:10:20|45139.7|45119.7|45142.2|45122.2|45142.2|45122.2|45139.7|45119.7|3
1642129830000|2022-01-14 03:10:30|45143.4|45123.4|45145.9|45125.9|45145.9|45125.9|45142.2|45122.2|0
1642129850000|2022-01-14 03:10:50|||||||||1
1642129860000|2022-01-14 03:11:00|45147.1|45127.1|45148.4|45128.4|45148.4|45128.4|45147.1|45127.1|1
1642129870000|2022-01-14 03:11:10|45149.6|45129.6|45145.9|45125.9|45149.6|45129.6|45145.9|45125.9|1
1642129880000|2022-01-14 03:11:20|45144.7|45124.7|45145.9|45125.9|45145.9|45125.9|45144.7|45124.7|0
1642129890000|2022-01-14 03:11:30|45143.4|45123.4|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|1
1642129900000|2022-01-14 03:11:40|45142.1|45122.1|45140.9|45120.9|45145.9|45125.9|45140.9|45120.9|1
1642129920000|2022-01-14 03:12:00|45145.9|45125.9|45140.9|45120.9|45145.9|45125.9|45140.9|45120.9|2
1642129930000|2022-01-14 03:12:10|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|2
1642129940000|2022-01-14 03:12:20|45140.9|45120.9|45144.6|45124.6|45144.6|45124.6|45140.9|45120.9|3
1642129950000|2022-01-14 03:12:30|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|0
1642129960000|2022-01-14 03:12:40|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|1
1642129970000|2022-01-14 03:12:50|45142.2|45122.2|45140.9|45120.9|45142.2|45122.2|45140.9|45120.9|1
1642129980000|2022-01-14 03:13:00|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|1
1642130000000|2022-01-14 03:13:20|45144.6|45124.6|45150.9|45130.9|45154.7|45134.7|45144.6|45124.6|7
1642130010000|2022-01-14 03:13:30|45149.7|45129.7|45148.3|45128.3|45149.7|45129.7|45145.9|45125.9|1
1642130020000|2022-01-14 03:13:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|0
1642130030000|2022-01-14 03:13:50|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|4
1642130040000|2022-01-14 03:14:00|45150.9|45130.9|45155.9|45135.9|45155.9|45135.9|45150.9|45130.9|5
1642130060000|2022-01-14 03:14:20|45158.4|45138.4|45165.9|45145.9|45165.9|45145.9|45158.4|45138.4|6
1642130070000|2022-01-14 03:14:30|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|4
1642130080000|2022-01-14 03:14:40|45169.7|45149.7|45169.7|45149.7|45172.2|45152.2|45169.7|45149.7|0
1642130090000|2022-01-14 03:14:50|45168.4|45148.4|45170.9|45150.9|45170.9|45150.9|45165.9|45145.9|5
1642130100000|2022-01-14 03:15:00|45168.4|45148.4|45168.4|45148.4|45170.9|45150.9|45168.4|45148.4|5
1642130110000|2022-01-14 03:15:10|45167.2|45147.2|45168.4|45148.4|45168.4|45148.4|45167.2|45147.2|1
1642130120000|2022-01-14 03:15:20|45167.1|45147.1|45170.9|45150.9|45173.3|45153.3|45164.7|45144.7|5
1642130130000|2022-01-14 03:15:30|45168.4|45148.4|45165.9|45145.9|45170.9|45150.9|45165.9|45145.9|6
1642130140000|2022-01-14 03:15:40|45164.6|45144.6|45165.9|45145.9|45165.9|45145.9|45164.6|45144.6|3
1642130150000|2022-01-14 03:15:50|45167.1|45147.1|45168.4|45148.4|45168.4|45148.4|45167.1|45147.1|0
1642130160000|2022-01-14 03:16:00|45170.9|45150.9|45175.9|45155.9|45177.2|45157.2|45170.9|45150.9|6
1642130170000|2022-01-14 03:16:10|45179.6|45159.6|45180.9|45160.9|45180.9|45160.9|45179.6|45159.6|0
1642130180000|2022-01-14 03:16:20|45182.1|45162.1|45180.9|45160.9|45182.1|45162.1|45180.9|45160.9|0
1642130190000|2022-01-14 03:16:30|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|45179.7|45159.7|2
1642130210000|2022-01-14 03:16:50|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|1
1642130220000|2022-01-14 03:17:00|45175.9|45155.9|45175.9|45155.9|45178.4|45158.4|45173.4|45153.4|5
1642130230000|2022-01-14 03:17:10|45174.6|45154.6|45180.9|45160.9|45180.9|45160.9|45173.4|45153.4|5
1642130240000|2022-01-14 03:17:20|45182.1|45162.1|45180.9|45160.9|45183.4|45163.4|45180.9|45160.9|2
1642130260000|2022-01-14 03:17:40|45175.9|45155.9|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|2
1642130270000|2022-01-14 03:17:50|45175.9|45155.9|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|1
1642130280000|2022-01-14 03:18:00|45179.7|45159.7|45180.9|45160.9|45180.9|45160.9|45179.7|45159.7|2
1642130290000|2022-01-14 03:18:10|45182.2|45162.2|45180.9|45160.9|45183.4|45163.4|45180.9|45160.9|2
1642130300000|2022-01-14 03:18:20|45183.4|45163.4|45183.4|45163.4|45185.9|45165.9|45183.4|45163.4|2
1642130310000|2022-01-14 03:18:30|45182.2|45162.2|45180.9|45160.9|45182.2|45162.2|45180.9|45160.9|0
1642130320000|2022-01-14 03:18:40|45179.7|45159.7|45178.4|45158.4|45179.7|45159.7|45178.4|45158.4|4
1642130330000|2022-01-14 03:18:50|45198.4|45178.4|45200.9|45180.9|45200.9|45180.9|45198.4|45178.4|4
1642130340000|2022-01-14 03:19:00|45203.4|45183.4|45200.9|45180.9|45203.4|45183.4|45198.4|45178.4|6
1642130350000|2022-01-14 03:19:10|45203.4|45183.4|45203.4|45183.4|45203.4|45183.4|45200.9|45180.9|3
1642130360000|2022-01-14 03:19:20|45200.9|45180.9|45200.9|45180.9|45203.4|45183.4|45199.6|45179.6|5
1642130370000|2022-01-14 03:19:30|45199.7|45179.7|45200.9|45180.9|45203.4|45183.4|45198.4|45178.4|1
1642130380000|2022-01-14 03:19:40|45202.1|45182.1|45208.4|45188.4|45208.4|45188.4|45200.9|45180.9|8
1642130390000|2022-01-14 03:19:50|45207.2|45187.2|45203.4|45183.4|45208.4|45188.4|45203.4|45183.4|5
1642130400000|2022-01-14 03:20:00|45200.9|45180.9|45192.2|45172.2|45200.9|45180.9|45192.2|45172.2|8
1642130410000|2022-01-14 03:20:10|45193.4|45173.4|45180.9|45160.9|45193.4|45173.4|45180.9|45160.9|4
1642130420000|2022-01-14 03:20:20|45178.4|45158.4|45183.4|45163.4|45188.4|45168.4|45178.4|45158.4|7
1642130430000|2022-01-14 03:20:30|45181|45161|45178.4|45158.4|45181|45161|45177.1|45157.1|2
1642130440000|2022-01-14 03:20:40|45177.2|45157.2|45175.9|45155.9|45177.2|45157.2|45175.9|45155.9|1
1642130450000|2022-01-14 03:20:50|45178.4|45158.4|45179.6|45159.6|45179.6|45159.6|45178.4|45158.4|0
1642130460000|2022-01-14 03:21:00|45177.2|45157.2|45169.6|45149.6|45177.2|45157.2|45169.6|45149.6|3
1642130470000|2022-01-14 03:21:10|45168.4|45148.4|45165.9|45145.9|45168.4|45148.4|45165.9|45145.9|1
1642130480000|2022-01-14 03:21:20|45168.4|45148.4|45165.9|45145.9|45170.9|45150.9|45165.9|45145.9|2
1642130490000|2022-01-14 03:21:30|45164.6|45144.6|45155.9|45135.9|45164.6|45144.6|45155.9|45135.9|7
1642130500000|2022-01-14 03:21:40|45146|45126|45145.9|45125.9|45146|45126|45143.5|45123.5|12
1642130510000|2022-01-14 03:21:50|45144.6|45124.6|45143.4|45123.4|45144.6|45124.6|45143.4|45123.4|1
1642130520000|2022-01-14 03:22:00|45145.9|45125.9|45138.4|45118.4|45145.9|45125.9|45138.4|45118.4|12
1642130530000|2022-01-14 03:22:10|45137.2|45117.2|45130.9|45110.9|45137.2|45117.2|45130.9|45110.9|2
1642130540000|2022-01-14 03:22:20|45132.2|45112.2|45133.4|45113.4|45133.4|45113.4|45130.9|45110.9|2
1642130550000|2022-01-14 03:22:30|45138.4|45118.4|45137.2|45117.2|45140.9|45120.9|45137.2|45117.2|9
1642130560000|2022-01-14 03:22:40|45135.9|45115.9|45140.9|45120.9|45140.9|45120.9|45135.9|45115.9|4
1642130570000|2022-01-14 03:22:50|45152.2|45132.2|45153.4|45133.4|45154.7|45134.7|45152.2|45132.2|3
1642130580000|2022-01-14 03:23:00|45154.7|45134.7|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|4
1642130590000|2022-01-14 03:23:10|45157.1|45137.1|45159.6|45139.6|45159.6|45139.6|45157.1|45137.1|2
1642130600000|2022-01-14 03:23:20|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|0
1642130610000|2022-01-14 03:23:30|45158.4|45138.4|45157.1|45137.1|45158.4|45138.4|45157.1|45137.1|1
1642130620000|2022-01-14 03:23:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45145.9|45125.9|1
1642130640000|2022-01-14 03:24:00|45153.4|45133.4|45157.1|45137.1|45157.1|45137.1|45153.4|45133.4|1
1642130650000|2022-01-14 03:24:10|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|1
1642130660000|2022-01-14 03:24:20|45162.2|45142.2|45165.9|45145.9|45165.9|45145.9|45162.2|45142.2|3
1642130670000|2022-01-14 03:24:30|45167.1|45147.1|45175.9|45155.9|45177.1|45157.1|45167.1|45147.1|3
1642130680000|2022-01-14 03:24:40|45174.6|45154.6|45180.9|45160.9|45180.9|45160.9|45173.4|45153.4|1
1642130690000|2022-01-14 03:24:50|||||||||1
1642130700000|2022-01-14 03:25:00|45179.7|45159.7|45178.4|45158.4|45179.7|45159.7|45178.4|45158.4|0
1642130710000|2022-01-14 03:25:10|45175.9|45155.9|45170.9|45150.9|45175.9|45155.9|45170.9|45150.9|4
1642130720000|2022-01-14 03:25:20|45168.4|45148.4|45165.9|45145.9|45168.4|45148.4|45165.9|45145.9|0
1642130730000|2022-01-14 03:25:30|45168.4|45148.4|45170.9|45150.9|45170.9|45150.9|45168.4|45148.4|0
1642130740000|2022-01-14 03:25:40|45169.7|45149.7|45163.5|45143.5|45169.7|45149.7|45163.5|45143.5|7
1642130750000|2022-01-14 03:25:50|45160.9|45140.9|45158.4|45138.4|45160.9|45140.9|45155.9|45135.9|0
1642130760000|2022-01-14 03:26:00|45160.9|45140.9|45155.9|45135.9|45160.9|45140.9|45153.4|45133.4|11
1642130780000|2022-01-14 03:26:20|45157.1|45137.1|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|0
1642130800000|2022-01-14 03:26:40|45150.9|45130.9|45150.9|45130.9|45153.4|45133.4|45150.9|45130.9|1
1642130810000|2022-01-14 03:26:50|45152.1|45132.1|45160.9|45140.9|45160.9|45140.9|45152.1|45132.1|3
1642130820000|2022-01-14 03:27:00|45162.1|45142.1|45162.2|45142.2|45163.4|45143.4|45162.1|45142.1|7
1642130830000|2022-01-14 03:27:10|45159.7|45139.7|45160.9|45140.9|45160.9|45140.9|45159.7|45139.7|4
1642130860000|2022-01-14 03:27:40|45162.1|45142.1|45163.4|45143.4|45163.4|45143.4|45162.1|45142.1|0
1642130870000|2022-01-14 03:27:50|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|5
1642130880000|2022-01-14 03:28:00|45167.1|45147.1|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|10
1642130890000|2022-01-14 03:28:10|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45160.9|45140.9|0
1642130900000|2022-01-14 03:28:20|45165.9|45145.9|45158.4|45138.4|45165.9|45145.9|45158.4|45138.4|1
1642130910000|2022-01-14 03:28:30|||||||||4
1642130920000|2022-01-14 03:28:40|45155.9|45135.9|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|0
1642130930000|2022-01-14 03:28:50|45148.4|45128.4|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|3
1642130940000|2022-01-14 03:29:00|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45145.9|45125.9|6
1642130950000|2022-01-14 03:29:10|45149.6|45129.6|45150.9|45130.9|45153.4|45133.4|45149.6|45129.6|0
1642130960000|2022-01-14 03:29:20|45152.2|45132.2|45150.9|45130.9|45153.4|45133.4|45150.9|45130.9|0
1642130970000|2022-01-14 03:29:30|45152.1|45132.1|45152.2|45132.2|45155.9|45135.9|45152.1|45132.1|2
1642130980000|2022-01-14 03:29:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45148.4|45128.4|0
1642131000000|2022-01-14 03:30:00|45149.7|45129.7|45150.9|45130.9|45150.9|45130.9|45149.7|45129.7|1
1642131010000|2022-01-14 03:30:10|45149.7|45129.7|45145.9|45125.9|45149.7|45129.7|45145.9|45125.9|1
1642131030000|2022-01-14 03:30:30|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|2
1642131040000|2022-01-14 03:30:40|45135.9|45115.9|45133.4|45113.4|45135.9|45115.9|45132.1|45112.1|1
1642131050000|2022-01-14 03:30:50|45130.9|45110.9|45128.4|45108.4|45130.9|45110.9|45128.4|45108.4|3
1642131060000|2022-01-14 03:31:00|45130.9|45110.9|45125.9|45105.9|45130.9|45110.9|45125.9|45105.9|2
1642131080000|2022-01-14 03:31:20|||||||||2
1642131090000|2022-01-14 03:31:30|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45123.4|45103.4|3
1642131110000|2022-01-14 03:31:50|45127.2|45107.2|45123.4|45103.4|45130.9|45110.9|45123.4|45103.4|5
1642131120000|2022-01-14 03:32:00|45122.2|45102.2|45118.4|45098.4|45122.2|45102.2|45118.4|45098.4|1
1642131130000|2022-01-14 03:32:10|45120.9|45100.9|45117.2|45097.2|45120.9|45100.9|45115.9|45095.9|5
1642131140000|2022-01-14 03:32:20|45115.9|45095.9|45113.4|45093.4|45115.9|45095.9|45113.4|45093.4|1
1642131150000|2022-01-14 03:32:30|45114.7|45094.7|45113.4|45093.4|45115.9|45095.9|45113.4|45093.4|4
1642131170000|2022-01-14 03:32:50|||||||||2
1642131180000|2022-01-14 03:33:00|45112.1|45092.1|45113.4|45093.4|45113.4|45093.4|45112.1|45092.1|7
1642131190000|2022-01-14 03:33:10|45114.7|45094.7|45115.9|45095.9|45115.9|45095.9|45114.7|45094.7|3
1642131200000|2022-01-14 03:33:20|45114.7|45094.7|45115.9|45095.9|45117.2|45097.2|45113.4|45093.4|2
1642131220000|2022-01-14 03:33:40|45117.1|45097.1|45115.9|45095.9|45117.2|45097.2|45113.4|45093.4|1
1642131230000|2022-01-14 03:33:50|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1642131240000|2022-01-14 03:34:00|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|3
1642131260000|2022-01-14 03:34:20|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1642131270000|2022-01-14 03:34:30|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642131280000|2022-01-14 03:34:40|||||||||3
1642131290000|2022-01-14 03:34:50|45118.4|45098.4|45118.4|45098.4|45120.9|45100.9|45115.9|45095.9|0
1642131300000|2022-01-14 03:35:00|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45115.9|45095.9|7
1642131310000|2022-01-14 03:35:10|||||||||1
1642131320000|2022-01-14 03:35:20|45119.7|45099.7|45118.4|45098.4|45119.7|45099.7|45118.4|45098.4|0
1642131360000|2022-01-14 03:36:00|45115.9|45095.9|45110.9|45090.9|45115.9|45095.9|45110.9|45090.9|3
1642131380000|2022-01-14 03:36:20|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|2
1642131430000|2022-01-14 03:37:10|45115.9|45095.9|45115.9|45095.9|45117.1|45097.1|45114.6|45094.6|1
1642131450000|2022-01-14 03:37:30|45117.1|45097.1|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|2
1642131490000|2022-01-14 03:38:10|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|1
1642131520000|2022-01-14 03:38:40|45114.6|45094.6|45115.9|45095.9|45115.9|45095.9|45114.6|45094.6|1
1642131550000|2022-01-14 03:39:10|45117.1|45097.1|45118.4|45098.4|45118.4|45098.4|45117.1|45097.1|1
1642131560000|2022-01-14 03:39:20|45117.1|45097.1|45115.9|45095.9|45117.1|45097.1|45115.9|45095.9|1
1642131570000|2022-01-14 03:39:30|45118.4|45098.4|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|1
1642131600000|2022-01-14 03:40:00|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|0
1642131620000|2022-01-14 03:40:20|45117.1|45097.1|45123.4|45103.4|45123.4|45103.4|45117.1|45097.1|5
1642131630000|2022-01-14 03:40:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1642131670000|2022-01-14 03:41:10|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|45117.1|45097.1|0
1642131680000|2022-01-14 03:41:20|45108.4|45088.4|45105.9|45085.9|45108.4|45088.4|45105.9|45085.9|9
1642131710000|2022-01-14 03:41:50|||||||||4
1642131720000|2022-01-14 03:42:00|45107.1|45087.1|45105.9|45085.9|45108.4|45088.4|45105.9|45085.9|5
1642131730000|2022-01-14 03:42:10|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45100.9|45080.9|2
1642131750000|2022-01-14 03:42:30|45104.6|45084.6|45100.9|45080.9|45104.6|45084.6|45100.9|45080.9|2
1642131760000|2022-01-14 03:42:40|45102.2|45082.2|45103.4|45083.4|45103.4|45083.4|45100.9|45080.9|1
1642131770000|2022-01-14 03:42:50|45104.6|45084.6|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|1
1642131780000|2022-01-14 03:43:00|45103.4|45083.4|45102.2|45082.2|45105.9|45085.9|45102.2|45082.2|1
1642131790000|2022-01-14 03:43:10|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|3
1642131800000|2022-01-14 03:43:20|45102.2|45082.2|45103.4|45083.4|45103.4|45083.4|45100.9|45080.9|1
1642131810000|2022-01-14 03:43:30|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|2
1642131820000|2022-01-14 03:43:40|45095.9|45075.9|45092.1|45072.1|45095.9|45075.9|45092.1|45072.1|1
1642131840000|2022-01-14 03:44:00|45090.8|45070.8|45087.2|45067.2|45090.8|45070.8|45087.2|45067.2|2
1642131850000|2022-01-14 03:44:10|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|0
1642131860000|2022-01-14 03:44:20|45087.2|45067.2|45088.4|45068.4|45088.4|45068.4|45087.2|45067.2|1
1642131870000|2022-01-14 03:44:30|45085.9|45065.9|45085.9|45065.9|45088.4|45068.4|45085.9|45065.9|3
1642131890000|2022-01-14 03:44:50|45084.7|45064.7|45083.4|45063.4|45084.7|45064.7|45083.4|45063.4|2
1642131940000|2022-01-14 03:45:40|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|4
1642131950000|2022-01-14 03:45:50|45083.4|45063.4|45080.9|45060.9|45084.7|45064.7|45080.9|45060.9|1
1642131970000|2022-01-14 03:46:10|45078.4|45058.4|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|5
1642131980000|2022-01-14 03:46:20|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45081|45061|4
1642132000000|2022-01-14 03:46:40|45083.4|45063.4|45080.9|45060.9|45083.4|45063.4|45080.9|45060.9|0
1642132010000|2022-01-14 03:46:50|45079.7|45059.7|45080.9|45060.9|45080.9|45060.9|45079.7|45059.7|1
1642132020000|2022-01-14 03:47:00|45078.4|45058.4|45070.9|45050.9|45078.4|45058.4|45070.9|45050.9|18
1642132050000|2022-01-14 03:47:30|45072.1|45052.1|45073.4|45053.4|45073.4|45053.4|45072.1|45052.1|1
1642132090000|2022-01-14 03:48:10|45074.6|45054.6|45075.9|45055.9|45075.9|45055.9|45074.6|45054.6|0
1642132110000|2022-01-14 03:48:30|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|1
1642132130000|2022-01-14 03:48:50|||||||||2
1642132140000|2022-01-14 03:49:00|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|3
1642132150000|2022-01-14 03:49:10|45079.7|45059.7|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|3
1642132190000|2022-01-14 03:49:50|||||||||1
1642132200000|2022-01-14 03:50:00|45079.6|45059.6|45088.4|45068.4|45088.4|45068.4|45079.6|45059.6|11
1642132210000|2022-01-14 03:50:10|45085.9|45065.9|45078.4|45058.4|45085.9|45065.9|45078.4|45058.4|4
1642132220000|2022-01-14 03:50:20|45073.4|45053.4|45075.9|45055.9|45075.9|45055.9|45073.4|45053.4|9
1642132230000|2022-01-14 03:50:30|45080.9|45060.9|45079.6|45059.6|45082.2|45062.2|45079.6|45059.6|0
1642132240000|2022-01-14 03:50:40|45078.4|45058.4|45078.4|45058.4|45079.7|45059.7|45078.4|45058.4|0
1642132250000|2022-01-14 03:50:50|||||||||1
1642132270000|2022-01-14 03:51:10|45077.1|45057.1|45078.4|45058.4|45078.4|45058.4|45075.9|45055.9|1
1642132280000|2022-01-14 03:51:20|||||||||1
1642132290000|2022-01-14 03:51:30|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|4
1642132310000|2022-01-14 03:51:50|||||||||1
1642132320000|2022-01-14 03:52:00|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|1
1642132340000|2022-01-14 03:52:20|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|4
1642132350000|2022-01-14 03:52:30|45075.9|45055.9|45073.4|45053.4|45075.9|45055.9|45073.4|45053.4|0
1642132360000|2022-01-14 03:52:40|45072.2|45052.2|45070.9|45050.9|45072.2|45052.2|45070.9|45050.9|0
1642132380000|2022-01-14 03:53:00|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|1
1642132410000|2022-01-14 03:53:30|45072.2|45052.2|45070.9|45050.9|45072.2|45052.2|45070.9|45050.9|0
1642132440000|2022-01-14 03:54:00|45069.7|45049.7|45068.4|45048.4|45069.7|45049.7|45068.4|45048.4|0
1642132450000|2022-01-14 03:54:10|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|1
1642132460000|2022-01-14 03:54:20|45070.9|45050.9|45070.9|45050.9|45072.1|45052.1|45070.9|45050.9|0
1642132480000|2022-01-14 03:54:40|45069.7|45049.7|45068.4|45048.4|45069.7|45049.7|45068.4|45048.4|2
1642132490000|2022-01-14 03:54:50|||||||||3
1642132500000|2022-01-14 03:55:00|45069.6|45049.6|45070.9|45050.9|45070.9|45050.9|45069.6|45049.6|1
1642132510000|2022-01-14 03:55:10|45072.1|45052.1|45073.4|45053.4|45073.4|45053.4|45072.1|45052.1|0
1642132530000|2022-01-14 03:55:30|||||||||2
1642132540000|2022-01-14 03:55:40|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|0
1642132550000|2022-01-14 03:55:50|45073.4|45053.4|45075.9|45055.9|45075.9|45055.9|45073.4|45053.4|0
1642132560000|2022-01-14 03:56:00|45078.4|45058.4|45088.4|45068.4|45088.4|45068.4|45078.4|45058.4|2
1642132570000|2022-01-14 03:56:10|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|45085.9|45065.9|0
1642132580000|2022-01-14 03:56:20|45087.2|45067.2|45083.4|45063.4|45087.2|45067.2|45083.4|45063.4|0
1642132610000|2022-01-14 03:56:50|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|1
1642132620000|2022-01-14 03:57:00|45082.1|45062.1|45083.4|45063.4|45083.4|45063.4|45082.1|45062.1|3
1642132630000|2022-01-14 03:57:10|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|1
1642132650000|2022-01-14 03:57:30|45089.6|45069.6|45090.9|45070.9|45093.4|45073.4|45088.4|45068.4|0
1642132660000|2022-01-14 03:57:40|45092.1|45072.1|45098.4|45078.4|45098.4|45078.4|45092.1|45072.1|0
1642132670000|2022-01-14 03:57:50|45099.6|45079.6|45094.7|45074.7|45100.9|45080.9|45094.7|45074.7|0
1642132680000|2022-01-14 03:58:00|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|1
1642132700000|2022-01-14 03:58:20|45090.9|45070.9|45085.9|45065.9|45093.4|45073.4|45085.9|45065.9|1
1642132710000|2022-01-14 03:58:30|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1642132740000|2022-01-14 03:59:00|||||||||2
1642132770000|2022-01-14 03:59:30|45092.2|45072.2|45095.9|45075.9|45095.9|45075.9|45092.2|45072.2|1
1642132780000|2022-01-14 03:59:40|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1642132800000|2022-01-14 04:00:00|45094.6|45074.6|45093.4|45073.4|45095.9|45075.9|45093.4|45073.4|0
1642132810000|2022-01-14 04:00:10|45094.6|45074.6|45098.4|45078.4|45098.4|45078.4|45094.6|45074.6|1
1642132820000|2022-01-14 04:00:20|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|4
1642132830000|2022-01-14 04:00:30|||||||||1
1642132840000|2022-01-14 04:00:40|45102.2|45082.2|45100.9|45080.9|45102.2|45082.2|45100.9|45080.9|0
1642132850000|2022-01-14 04:00:50|45102.1|45082.1|45103.4|45083.4|45104.7|45084.7|45102.1|45082.1|0
1642132860000|2022-01-14 04:01:00|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|0
1642132870000|2022-01-14 04:01:10|||||||||1
1642132880000|2022-01-14 04:01:20|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|0
1642132890000|2022-01-14 04:01:30|45100.9|45080.9|45098.4|45078.4|45100.9|45080.9|45098.4|45078.4|0
1642132900000|2022-01-14 04:01:40|45100.9|45080.9|45098.4|45078.4|45100.9|45080.9|45098.4|45078.4|0
1642132920000|2022-01-14 04:02:00|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|2
1642132930000|2022-01-14 04:02:10|45098.4|45078.4|45095.9|45075.9|45098.4|45078.4|45095.9|45075.9|2
1642132940000|2022-01-14 04:02:20|45098.4|45078.4|45100.9|45080.9|45103.4|45083.4|45098.4|45078.4|1
1642132950000|2022-01-14 04:02:30|||||||||2
1642132960000|2022-01-14 04:02:40|45102.2|45082.2|45100.9|45080.9|45102.2|45082.2|45100.9|45080.9|0
1642132970000|2022-01-14 04:02:50|45105.9|45085.9|45107.1|45087.1|45108.4|45088.4|45105.9|45085.9|0
1642132980000|2022-01-14 04:03:00|45108.4|45088.4|45093.4|45073.4|45108.4|45088.4|45093.4|45073.4|6
1642133000000|2022-01-14 04:03:20|45095.9|45075.9|45093.4|45073.4|45095.9|45075.9|45093.4|45073.4|0
1642133010000|2022-01-14 04:03:30|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|0
1642133040000|2022-01-14 04:04:00|45094.7|45074.7|45093.4|45073.4|45094.7|45074.7|45093.4|45073.4|0
1642133060000|2022-01-14 04:04:20|45094.6|45074.6|45095.9|45075.9|45095.9|45075.9|45093.4|45073.4|1
1642133070000|2022-01-14 04:04:30|45093.4|45073.4|45095.9|45075.9|45095.9|45075.9|45093.4|45073.4|0
1642133080000|2022-01-14 04:04:40|45097.1|45077.1|45098.4|45078.4|45098.4|45078.4|45097.1|45077.1|0
1642133090000|2022-01-14 04:04:50|||||||||1
1642133100000|2022-01-14 04:05:00|||||||||2
1642133110000|2022-01-14 04:05:10|45099.6|45079.6|45105.9|45085.9|45105.9|45085.9|45099.6|45079.6|0
1642133120000|2022-01-14 04:05:20|||||||||2
1642133130000|2022-01-14 04:05:30|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|6
1642133140000|2022-01-14 04:05:40|45112.1|45092.1|45113.4|45093.4|45113.4|45093.4|45112.1|45092.1|0
1642133150000|2022-01-14 04:05:50|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|0
1642133160000|2022-01-14 04:06:00|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|2
1642133170000|2022-01-14 04:06:10|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|0
1642133180000|2022-01-14 04:06:20|||||||||2
1642133190000|2022-01-14 04:06:30|45119.6|45099.6|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|0
1642133200000|2022-01-14 04:06:40|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1642133210000|2022-01-14 04:06:50|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|0
1642133230000|2022-01-14 04:07:10|45118.4|45098.4|45115.9|45095.9|45118.4|45098.4|45114.7|45094.7|4
1642133240000|2022-01-14 04:07:20|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45112.1|45092.1|0
1642133260000|2022-01-14 04:07:40|45113.4|45093.4|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|0
1642133280000|2022-01-14 04:08:00|||||||||2
1642133310000|2022-01-14 04:08:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1642133320000|2022-01-14 04:08:40|45120.9|45100.9|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|0
1642133330000|2022-01-14 04:08:50|||||||||1
1642133340000|2022-01-14 04:09:00|45124.6|45104.6|45124.6|45104.6|45125.9|45105.9|45123.4|45103.4|1
1642133350000|2022-01-14 04:09:10|45125.9|45105.9|45128.4|45108.4|45130.9|45110.9|45125.9|45105.9|0
1642133360000|2022-01-14 04:09:20|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642133370000|2022-01-14 04:09:30|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|3
1642133390000|2022-01-14 04:09:50|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|1
1642133400000|2022-01-14 04:10:00|45122.1|45102.1|45125.9|45105.9|45127.1|45107.1|45122.1|45102.1|1
1642133410000|2022-01-14 04:10:10|45127.1|45107.1|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1642133420000|2022-01-14 04:10:20|45127.2|45107.2|45128.4|45108.4|45128.4|45108.4|45127.2|45107.2|2
1642133440000|2022-01-14 04:10:40|45125.9|45105.9|45124.6|45104.6|45125.9|45105.9|45124.6|45104.6|0
1642133450000|2022-01-14 04:10:50|45124.7|45104.7|45125.9|45105.9|45125.9|45105.9|45123.4|45103.4|0
1642133460000|2022-01-14 04:11:00|45123.4|45103.4|45122.2|45102.2|45123.4|45103.4|45122.2|45102.2|1
1642133490000|2022-01-14 04:11:30|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45119.7|45099.7|1
1642133500000|2022-01-14 04:11:40|45123.4|45103.4|45122.2|45102.2|45123.4|45103.4|45122.2|45102.2|2
1642133510000|2022-01-14 04:11:50|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642133520000|2022-01-14 04:12:00|||||||||1
1642133530000|2022-01-14 04:12:10|45119.7|45099.7|45118.4|45098.4|45119.7|45099.7|45118.4|45098.4|0
1642133560000|2022-01-14 04:12:40|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45122.1|45102.1|1
1642133570000|2022-01-14 04:12:50|||||||||1
1642133610000|2022-01-14 04:13:30|45124.6|45104.6|45125.9|45105.9|45125.9|45105.9|45124.6|45104.6|0
1642133640000|2022-01-14 04:14:00|45123.4|45103.4|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|1
1642133650000|2022-01-14 04:14:10|45122.1|45102.1|45123.4|45103.4|45123.4|45103.4|45122.1|45102.1|4
1642133660000|2022-01-14 04:14:20|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|1
1642133670000|2022-01-14 04:14:30|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1642133680000|2022-01-14 04:14:40|45127.2|45107.2|45123.4|45103.4|45127.2|45107.2|45123.4|45103.4|0
1642133690000|2022-01-14 04:14:50|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|0
1642133700000|2022-01-14 04:15:00|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|3
1642133710000|2022-01-14 04:15:10|||||||||1
1642133730000|2022-01-14 04:15:30|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|2
1642133750000|2022-01-14 04:15:50|45129.6|45109.6|45130.9|45110.9|45130.9|45110.9|45129.6|45109.6|0
1642133770000|2022-01-14 04:16:10|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45130.9|45110.9|0
1642133780000|2022-01-14 04:16:20|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|3
1642133790000|2022-01-14 04:16:30|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|4
1642133800000|2022-01-14 04:16:40|45124.7|45104.7|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|8
1642133810000|2022-01-14 04:16:50|45124.7|45104.7|45125.9|45105.9|45127.2|45107.2|45123.4|45103.4|1
1642133820000|2022-01-14 04:17:00|45128.4|45108.4|45129.7|45109.7|45129.7|45109.7|45128.4|45108.4|1
1642133850000|2022-01-14 04:17:30|45128.4|45108.4|45127.2|45107.2|45128.4|45108.4|45127.2|45107.2|0
1642133860000|2022-01-14 04:17:40|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642133870000|2022-01-14 04:17:50|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1642133880000|2022-01-14 04:18:00|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45123.4|45103.4|0
1642133890000|2022-01-14 04:18:10|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1642133900000|2022-01-14 04:18:20|45127.1|45107.1|45128.4|45108.4|45130.9|45110.9|45127.1|45107.1|1
1642133910000|2022-01-14 04:18:30|45127.1|45107.1|45125.9|45105.9|45127.1|45107.1|45125.9|45105.9|0
1642133940000|2022-01-14 04:19:00|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|1
1642133960000|2022-01-14 04:19:20|||||||||2
1642133980000|2022-01-14 04:19:40|45123.4|45103.4|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|0
1642133990000|2022-01-14 04:19:50|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642134000000|2022-01-14 04:20:00|45127.1|45107.1|45125.9|45105.9|45127.1|45107.1|45125.9|45105.9|0
1642134020000|2022-01-14 04:20:20|45127.1|45107.1|45128.4|45108.4|45128.4|45108.4|45127.1|45107.1|0
1642134030000|2022-01-14 04:20:30|45127.2|45107.2|45125.9|45105.9|45127.2|45107.2|45125.9|45105.9|0
1642134040000|2022-01-14 04:20:40|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1642134070000|2022-01-14 04:21:10|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|0
1642134080000|2022-01-14 04:21:20|||||||||2
1642134120000|2022-01-14 04:22:00|45134.6|45114.6|45133.4|45113.4|45135.9|45115.9|45133.4|45113.4|1
1642134130000|2022-01-14 04:22:10|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|1
1642134140000|2022-01-14 04:22:20|45137.1|45117.1|45138.4|45118.4|45138.4|45118.4|45137.1|45117.1|0
1642134160000|2022-01-14 04:22:40|||||||||1
1642134170000|2022-01-14 04:22:50|45145.9|45125.9|45148.4|45128.4|45148.4|45128.4|45145.9|45125.9|2
1642134180000|2022-01-14 04:23:00|45152.1|45132.1|45160.9|45140.9|45162.2|45142.2|45152.1|45132.1|4
1642134190000|2022-01-14 04:23:10|45165.9|45145.9|45155.9|45135.9|45165.9|45145.9|45155.9|45135.9|2
1642134200000|2022-01-14 04:23:20|45153.4|45133.4|45157.2|45137.2|45157.2|45137.2|45153.4|45133.4|2
1642134210000|2022-01-14 04:23:30|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|0
1642134220000|2022-01-14 04:23:40|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|0
1642134230000|2022-01-14 04:23:50|45151|45131|45148.5|45128.5|45151|45131|45148.5|45128.5|1
1642134240000|2022-01-14 04:24:00|45149.7|45129.7|45148.4|45128.4|45150.9|45130.9|45148.4|45128.4|0
1642134250000|2022-01-14 04:24:10|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|45145.9|45125.9|1
1642134260000|2022-01-14 04:24:20|45144.7|45124.7|45143.4|45123.4|45144.7|45124.7|45143.4|45123.4|0
1642134270000|2022-01-14 04:24:30|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|4
1642134280000|2022-01-14 04:24:40|45149.6|45129.6|45149.7|45129.7|45150.9|45130.9|45149.6|45129.6|0
1642134290000|2022-01-14 04:24:50|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|0
1642134300000|2022-01-14 04:25:00|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|2
1642134320000|2022-01-14 04:25:20|45158.4|45138.4|45158.4|45138.4|45159.7|45139.7|45155.9|45135.9|1
1642134330000|2022-01-14 04:25:30|45157.2|45137.2|45159.7|45139.7|45159.7|45139.7|45155.9|45135.9|0
1642134340000|2022-01-14 04:25:40|45158.4|45138.4|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|0
1642134360000|2022-01-14 04:26:00|45157.1|45137.1|45157.1|45137.1|45157.1|45137.1|45157.1|45137.1|1
1642134370000|2022-01-14 04:26:10|45155.9|45135.9|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|1
1642134390000|2022-01-14 04:26:30|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|1
1642134400000|2022-01-14 04:26:40|45157.2|45137.2|45157.1|45137.1|45157.2|45137.2|45157.1|45137.1|0
1642134410000|2022-01-14 04:26:50|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|0
1642134450000|2022-01-14 04:27:30|||||||||1
1642134460000|2022-01-14 04:27:40|45154.7|45134.7|45153.4|45133.4|45154.7|45134.7|45152.1|45132.1|2
1642134470000|2022-01-14 04:27:50|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|2
1642134500000|2022-01-14 04:28:20|||||||||1
1642134550000|2022-01-14 04:29:10|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|0
1642134560000|2022-01-14 04:29:20|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|45149.6|45129.6|3
1642134570000|2022-01-14 04:29:30|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|45147.1|45127.1|0
1642134580000|2022-01-14 04:29:40|45145.8|45125.8|45144.6|45124.6|45145.8|45125.8|45144.6|45124.6|1
1642134600000|2022-01-14 04:30:00|45145.9|45125.9|45149.7|45129.7|45149.7|45129.7|45144.7|45124.7|9
1642134610000|2022-01-14 04:30:10|45150.9|45130.9|45149.7|45129.7|45152.2|45132.2|45149.7|45129.7|0
1642134630000|2022-01-14 04:30:30|45150.9|45130.9|45144.7|45124.7|45150.9|45130.9|45144.7|45124.7|2
1642134640000|2022-01-14 04:30:40|45142.2|45122.2|45144.7|45124.7|45144.7|45124.7|45142.2|45122.2|0
1642134650000|2022-01-14 04:30:50|45143.5|45123.5|45142.2|45122.2|45144.7|45124.7|45142.2|45122.2|0
1642134670000|2022-01-14 04:31:10|||||||||2
1642134690000|2022-01-14 04:31:30|45141|45121|45141|45121|45141|45121|45141|45121|0
1642134700000|2022-01-14 04:31:40|||||||||1
1642134710000|2022-01-14 04:31:50|45139.7|45119.7|45138.5|45118.5|45139.7|45119.7|45138.5|45118.5|0
1642134730000|2022-01-14 04:32:10|45136|45116|45125.9|45105.9|45136|45116|45125.9|45105.9|3
1642134740000|2022-01-14 04:32:20|45123.4|45103.4|45123.4|45103.4|45124.6|45104.6|45123.4|45103.4|1
1642134750000|2022-01-14 04:32:30|45122.2|45102.2|45120.9|45100.9|45122.2|45102.2|45120.9|45100.9|0
1642134780000|2022-01-14 04:33:00|45122.1|45102.1|45118.4|45098.4|45123.4|45103.4|45115.9|45095.9|1
1642134790000|2022-01-14 04:33:10|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|7
1642134800000|2022-01-14 04:33:20|45125.9|45105.9|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|0
1642134810000|2022-01-14 04:33:30|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1642134870000|2022-01-14 04:34:30|45140.9|45120.9|45140.9|45120.9|45144.7|45124.7|45140.9|45120.9|4
1642134900000|2022-01-14 04:35:00|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|45135.9|45115.9|5
1642134930000|2022-01-14 04:35:30|45134.7|45114.7|45130.9|45110.9|45134.7|45114.7|45130.9|45110.9|2
1642134940000|2022-01-14 04:35:40|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|1
1642134950000|2022-01-14 04:35:50|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|0
1642134960000|2022-01-14 04:36:00|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1642134980000|2022-01-14 04:36:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642134990000|2022-01-14 04:36:30|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1642135000000|2022-01-14 04:36:40|45117.2|45097.2|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|0
1642135020000|2022-01-14 04:37:00|45115.9|45095.9|45110.9|45090.9|45115.9|45095.9|45110.9|45090.9|3
1642135030000|2022-01-14 04:37:10|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|3
1642135050000|2022-01-14 04:37:30|45112.2|45092.2|45110.9|45090.9|45112.2|45092.2|45110.9|45090.9|0
1642135080000|2022-01-14 04:38:00|||||||||1
1642135090000|2022-01-14 04:38:10|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|0
1642135100000|2022-01-14 04:38:20|45109.6|45089.6|45099.7|45079.7|45109.6|45089.6|45097.2|45077.2|10
1642135110000|2022-01-14 04:38:30|45097.2|45077.2|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|4
1642135200000|2022-01-14 04:40:00|||||||||1
1642135210000|2022-01-14 04:40:10|45104.6|45084.6|45105.9|45085.9|45105.9|45085.9|45104.6|45084.6|3
1642135240000|2022-01-14 04:40:40|||||||||2
1642135290000|2022-01-14 04:41:30|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|8
1642135320000|2022-01-14 04:42:00|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|3
1642135400000|2022-01-14 04:43:20|45100.8|45080.8|45100.8|45080.8|45100.8|45080.8|45100.8|45080.8|0
1642135430000|2022-01-14 04:43:50|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|1
1642135490000|2022-01-14 04:44:50|45100.8|45080.8|45104.6|45084.6|45104.6|45084.6|45100.8|45080.8|4
1642135500000|2022-01-14 04:45:00|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|0
1642135520000|2022-01-14 04:45:20|45108.4|45088.4|45105.9|45085.9|45108.4|45088.4|45105.9|45085.9|0
1642135530000|2022-01-14 04:45:30|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|1
1642135540000|2022-01-14 04:45:40|45108.4|45088.4|45109.6|45089.6|45109.6|45089.6|45108.4|45088.4|0
1642135560000|2022-01-14 04:46:00|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|1
1642135570000|2022-01-14 04:46:10|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|1
1642135580000|2022-01-14 04:46:20|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|0
1642135590000|2022-01-14 04:46:30|45113.4|45093.4|45109.7|45089.7|45113.4|45093.4|45109.7|45089.7|1
1642135600000|2022-01-14 04:46:40|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1642135640000|2022-01-14 04:47:20|45108.4|45088.4|45108.4|45088.4|45112.2|45092.2|45108.4|45088.4|3
1642135680000|2022-01-14 04:48:00|45107.2|45087.2|45103.4|45083.4|45107.2|45087.2|45103.4|45083.4|3
1642135700000|2022-01-14 04:48:20|||||||||1
1642135710000|2022-01-14 04:48:30|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|5
1642135730000|2022-01-14 04:48:50|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|0
1642135740000|2022-01-14 04:49:00|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|45100.9|45080.9|1
1642135760000|2022-01-14 04:49:20|45103.3|45083.3|45100.9|45080.9|45103.3|45083.3|45100.9|45080.9|5
1642135800000|2022-01-14 04:50:00|45103.3|45083.3|45110.9|45090.9|45110.9|45090.9|45103.3|45083.3|4
1642135810000|2022-01-14 04:50:10|45112.2|45092.2|45110.9|45090.9|45112.2|45092.2|45110.9|45090.9|0
1642135820000|2022-01-14 04:50:20|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|0
1642135840000|2022-01-14 04:50:40|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|1
1642135850000|2022-01-14 04:50:50|45107.1|45087.1|45103.4|45083.4|45107.1|45087.1|45103.4|45083.4|4
1642135860000|2022-01-14 04:51:00|45105.9|45085.9|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|0
1642135870000|2022-01-14 04:51:10|45104.6|45084.6|45105.9|45085.9|45110.9|45090.9|45104.6|45084.6|0
1642135880000|2022-01-14 04:51:20|45107.2|45087.2|45110.9|45090.9|45110.9|45090.9|45107.2|45087.2|0
1642135890000|2022-01-14 04:51:30|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45110.9|45090.9|0
1642135900000|2022-01-14 04:51:40|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|3
1642135910000|2022-01-14 04:51:50|45114.6|45094.6|45118.4|45098.4|45118.4|45098.4|45114.6|45094.6|0
1642135920000|2022-01-14 04:52:00|45115.9|45095.9|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|0
1642135930000|2022-01-14 04:52:10|45117.1|45097.1|45115.9|45095.9|45117.1|45097.1|45115.9|45095.9|0
1642135960000|2022-01-14 04:52:40|||||||||3
1642135970000|2022-01-14 04:52:50|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|1
1642136000000|2022-01-14 04:53:20|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|2
1642136010000|2022-01-14 04:53:30|45107.2|45087.2|45104.7|45084.7|45107.2|45087.2|45104.7|45084.7|0
1642136020000|2022-01-14 04:53:40|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|0
1642136040000|2022-01-14 04:54:00|||||||||2
1642136080000|2022-01-14 04:54:40|45097.2|45077.2|45095.9|45075.9|45098.4|45078.4|45095.9|45075.9|1
1642136100000|2022-01-14 04:55:00|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1642136110000|2022-01-14 04:55:10|45090.9|45070.9|45089.7|45069.7|45090.9|45070.9|45089.7|45069.7|3
1642136120000|2022-01-14 04:55:20|||||||||2
1642136150000|2022-01-14 04:55:50|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|2
1642136180000|2022-01-14 04:56:20|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1642136190000|2022-01-14 04:56:30|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1642136210000|2022-01-14 04:56:50|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1642136220000|2022-01-14 04:57:00|||||||||2
1642136230000|2022-01-14 04:57:10|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|45095.9|45075.9|2
1642136250000|2022-01-14 04:57:30|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|0
1642136260000|2022-01-14 04:57:40|45095.9|45075.9|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|3
1642136290000|2022-01-14 04:58:10|45097.2|45077.2|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|0
1642136310000|2022-01-14 04:58:30|45097.2|45077.2|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|2
1642136320000|2022-01-14 04:58:40|||||||||1
1642136330000|2022-01-14 04:58:50|45095.9|45075.9|45095.9|45075.9|45097.2|45077.2|45095.9|45075.9|0
1642136340000|2022-01-14 04:59:00|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1642136360000|2022-01-14 04:59:20|45094.7|45074.7|45095.9|45075.9|45095.9|45075.9|45094.7|45074.7|1
1642136380000|2022-01-14 04:59:40|45097.1|45077.1|45098.4|45078.4|45098.4|45078.4|45093.4|45073.4|1
1642136390000|2022-01-14 04:59:50|||||||||2
1642136400000|2022-01-14 05:00:00|45100.9|45080.9|45103.4|45083.4|45105.9|45085.9|45100.9|45080.9|5
1642136410000|2022-01-14 05:00:10|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1642136430000|2022-01-14 05:00:30|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|0
1642136440000|2022-01-14 05:00:40|45112.2|45092.2|45120.9|45100.9|45120.9|45100.9|45112.2|45092.2|1
1642136460000|2022-01-14 05:01:00|45124.7|45104.7|45122.2|45102.2|45124.7|45104.7|45122.2|45102.2|5
1642136470000|2022-01-14 05:01:10|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1642136490000|2022-01-14 05:01:30|45120.9|45100.9|45120.9|45100.9|45125.9|45105.9|45120.9|45100.9|1
1642136500000|2022-01-14 05:01:40|45119.7|45099.7|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|1
1642136520000|2022-01-14 05:02:00|45125.9|45105.9|45122.2|45102.2|45128.4|45108.4|45122.2|45102.2|10
1642136530000|2022-01-14 05:02:10|45120.9|45100.9|45119.7|45099.7|45120.9|45100.9|45119.7|45099.7|0
1642136540000|2022-01-14 05:02:20|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|2
1642136560000|2022-01-14 05:02:40|45122.1|45102.1|45125.9|45105.9|45125.9|45105.9|45122.1|45102.1|0
1642136570000|2022-01-14 05:02:50|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|1
1642136580000|2022-01-14 05:03:00|45129.6|45109.6|45130.9|45110.9|45130.9|45110.9|45129.6|45109.6|0
1642136590000|2022-01-14 05:03:10|45127.2|45107.2|45130.9|45110.9|45130.9|45110.9|45125.9|45105.9|0
1642136600000|2022-01-14 05:03:20|45128.4|45108.4|45130.9|45110.9|45130.9|45110.9|45128.4|45108.4|0
1642136610000|2022-01-14 05:03:30|45128.4|45108.4|45130.9|45110.9|45130.9|45110.9|45128.4|45108.4|0
1642136620000|2022-01-14 05:03:40|45127.2|45107.2|45130.9|45110.9|45130.9|45110.9|45125.9|45105.9|0
1642136630000|2022-01-14 05:03:50|45127.1|45107.1|45123.4|45103.4|45128.4|45108.4|45123.4|45103.4|1
1642136640000|2022-01-14 05:04:00|45124.6|45104.6|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|2
1642136660000|2022-01-14 05:04:20|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642136670000|2022-01-14 05:04:30|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642136700000|2022-01-14 05:05:00|||||||||1
1642136710000|2022-01-14 05:05:10|||||||||2
1642136750000|2022-01-14 05:05:50|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|0
1642136770000|2022-01-14 05:06:10|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|0
1642136780000|2022-01-14 05:06:20|45112.2|45092.2|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|1
1642136790000|2022-01-14 05:06:30|45110.9|45090.9|45103.4|45083.4|45110.9|45090.9|45103.4|45083.4|3
1642136800000|2022-01-14 05:06:40|45104.6|45084.6|45105.9|45085.9|45105.9|45085.9|45104.6|45084.6|0
1642136810000|2022-01-14 05:06:50|45103.4|45083.4|45102.1|45082.1|45103.4|45083.4|45102.1|45082.1|1
1642136820000|2022-01-14 05:07:00|45105.9|45085.9|45100.9|45080.9|45105.9|45085.9|45100.9|45080.9|0
1642136830000|2022-01-14 05:07:10|45105.9|45085.9|45110.9|45090.9|45110.9|45090.9|45105.9|45085.9|3
1642136840000|2022-01-14 05:07:20|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|1
1642136860000|2022-01-14 05:07:40|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642136870000|2022-01-14 05:07:50|45122.1|45102.1|45120.9|45100.9|45122.2|45102.2|45120.9|45100.9|0
1642136880000|2022-01-14 05:08:00|45122.2|45102.2|45123.4|45103.4|45123.4|45103.4|45122.2|45102.2|0
1642136890000|2022-01-14 05:08:10|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|1
1642136910000|2022-01-14 05:08:30|45124.7|45104.7|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|0
1642136940000|2022-01-14 05:09:00|45124.7|45104.7|45125.9|45105.9|45125.9|45105.9|45124.7|45104.7|1
1642136960000|2022-01-14 05:09:20|45127.1|45107.1|45114.7|45094.7|45127.1|45107.1|45114.7|45094.7|2
1642136970000|2022-01-14 05:09:30|45115.9|45095.9|45119.6|45099.6|45119.6|45099.6|45115.9|45095.9|0
1642136980000|2022-01-14 05:09:40|45120.9|45100.9|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|0
1642136990000|2022-01-14 05:09:50|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|1
1642137000000|2022-01-14 05:10:00|45128.4|45108.4|45133.4|45113.4|45135.9|45115.9|45128.4|45108.4|6
1642137010000|2022-01-14 05:10:10|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|1
1642137030000|2022-01-14 05:10:30|45129.6|45109.6|45130.9|45110.9|45130.9|45110.9|45129.6|45109.6|1
1642137040000|2022-01-14 05:10:40|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|2
1642137070000|2022-01-14 05:11:10|||||||||1
1642137080000|2022-01-14 05:11:20|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|0
1642137090000|2022-01-14 05:11:30|||||||||3
1642137100000|2022-01-14 05:11:40|||||||||1
1642137110000|2022-01-14 05:11:50|45127.2|45107.2|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|1
1642137120000|2022-01-14 05:12:00|45129.7|45109.7|45134.7|45114.7|45134.7|45114.7|45129.7|45109.7|1
1642137130000|2022-01-14 05:12:10|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|1
1642137150000|2022-01-14 05:12:30|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642137180000|2022-01-14 05:13:00|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|1
1642137190000|2022-01-14 05:13:10|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|1
1642137220000|2022-01-14 05:13:40|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|1
1642137240000|2022-01-14 05:14:00|||||||||1
1642137250000|2022-01-14 05:14:10|45122.2|45102.2|45122.1|45102.1|45122.2|45102.2|45120.9|45100.9|1
1642137260000|2022-01-14 05:14:20|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1642137270000|2022-01-14 05:14:30|45122.2|45102.2|45120.9|45100.9|45122.2|45102.2|45120.9|45100.9|0
1642137300000|2022-01-14 05:15:00|45123.4|45103.4|45128.4|45108.4|45128.4|45108.4|45123.4|45103.4|1
1642137310000|2022-01-14 05:15:10|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|2
1642137320000|2022-01-14 05:15:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1642137360000|2022-01-14 05:16:00|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|3
1642137380000|2022-01-14 05:16:20|||||||||1
1642137400000|2022-01-14 05:16:40|45127.1|45107.1|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|0
1642137410000|2022-01-14 05:16:50|45127.2|45107.2|45125.9|45105.9|45127.2|45107.2|45125.9|45105.9|0
1642137420000|2022-01-14 05:17:00|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1642137430000|2022-01-14 05:17:10|45127.1|45107.1|45128.4|45108.4|45128.4|45108.4|45127.1|45107.1|0
1642137440000|2022-01-14 05:17:20|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|0
1642137450000|2022-01-14 05:17:30|45125.9|45105.9|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1642137480000|2022-01-14 05:18:00|45127.1|45107.1|45130.9|45110.9|45130.9|45110.9|45127.1|45107.1|0
1642137500000|2022-01-14 05:18:20|45129.7|45109.7|45125.9|45105.9|45129.7|45109.7|45125.9|45105.9|0
1642137510000|2022-01-14 05:18:30|||||||||1
1642137530000|2022-01-14 05:18:50|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|2
1642137540000|2022-01-14 05:19:00|45129.7|45109.7|45139.6|45119.6|45139.6|45119.6|45129.7|45109.7|1
1642137590000|2022-01-14 05:19:50|45142.1|45122.1|45143.3|45123.3|45143.3|45123.3|45142.1|45122.1|1
1642137600000|2022-01-14 05:20:00|45144.6|45124.6|45145.9|45125.9|45145.9|45125.9|45144.6|45124.6|1
1642137630000|2022-01-14 05:20:30|45150.9|45130.9|45154.6|45134.6|45154.6|45134.6|45150.9|45130.9|3
1642137680000|2022-01-14 05:21:20|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|2
1642137690000|2022-01-14 05:21:30|45162|45142|45165.9|45145.9|45165.9|45145.9|45162|45142|2
1642137700000|2022-01-14 05:21:40|45164.7|45144.7|45158.4|45138.4|45164.7|45144.7|45158.4|45138.4|3
1642137720000|2022-01-14 05:22:00|45159.6|45139.6|45158.4|45138.4|45160.9|45140.9|45158.4|45138.4|1
1642137760000|2022-01-14 05:22:40|45154.7|45134.7|45150.9|45130.9|45154.7|45134.7|45150.9|45130.9|2
1642137780000|2022-01-14 05:23:00|45152.1|45132.1|45155.9|45135.9|45155.9|45135.9|45152.1|45132.1|0
1642137800000|2022-01-14 05:23:20|||||||||1
1642137810000|2022-01-14 05:23:30|45158.4|45138.4|45155.9|45135.9|45158.4|45138.4|45155.9|45135.9|1
1642137820000|2022-01-14 05:23:40|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|1
1642137830000|2022-01-14 05:23:50|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|0
1642137840000|2022-01-14 05:24:00|45154.6|45134.6|45155.9|45135.9|45155.9|45135.9|45154.6|45134.6|0
1642137900000|2022-01-14 05:25:00|||||||||2
1642137980000|2022-01-14 05:26:20|45153.4|45133.4|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|2
1642137990000|2022-01-14 05:26:30|45143.4|45123.4|45150.9|45130.9|45150.9|45130.9|45143.4|45123.4|3
1642138030000|2022-01-14 05:27:10|45152.1|45132.1|45163.4|45143.4|45163.4|45143.4|45152.1|45132.1|5
1642138050000|2022-01-14 05:27:30|45165.9|45145.9|45160.9|45140.9|45165.9|45145.9|45159.7|45139.7|5
1642138060000|2022-01-14 05:27:40|45159.6|45139.6|45155.9|45135.9|45159.6|45139.6|45155.9|45135.9|2
1642138070000|2022-01-14 05:27:50|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|0
1642138130000|2022-01-14 05:28:50|||||||||1
1642138150000|2022-01-14 05:29:10|45159.6|45139.6|45135.9|45115.9|45159.6|45139.6|45132.2|45112.2|5
1642138160000|2022-01-14 05:29:20|45134.7|45114.7|45130.9|45110.9|45134.7|45114.7|45130.9|45110.9|0
1642138180000|2022-01-14 05:29:40|45132.1|45112.1|45138.4|45118.4|45138.4|45118.4|45132.1|45112.1|9
1642138190000|2022-01-14 05:29:50|||||||||1
1642138200000|2022-01-14 05:30:00|45140.9|45120.9|45158.4|45138.4|45158.4|45138.4|45140.9|45120.9|15
1642138210000|2022-01-14 05:30:10|45160.9|45140.9|45172.2|45152.2|45172.2|45152.2|45155.9|45135.9|11
1642138220000|2022-01-14 05:30:20|45173.4|45153.4|45175.9|45155.9|45180.9|45160.9|45170.9|45150.9|7
1642138230000|2022-01-14 05:30:30|45173.4|45153.4|45169.7|45149.7|45173.4|45153.4|45169.7|45149.7|5
1642138240000|2022-01-14 05:30:40|45170.9|45150.9|45184.6|45164.6|45184.6|45164.6|45170.9|45150.9|4
1642138250000|2022-01-14 05:30:50|45187.1|45167.1|45180.9|45160.9|45187.1|45167.1|45180.9|45160.9|1
1642138260000|2022-01-14 05:31:00|45179.7|45159.7|45182.1|45162.1|45185.9|45165.9|45178.4|45158.4|1
1642138270000|2022-01-14 05:31:10|45183.4|45163.4|45195.9|45175.9|45195.9|45175.9|45183.4|45163.4|11
1642138280000|2022-01-14 05:31:20|45193.4|45173.4|45188.4|45168.4|45193.4|45173.4|45188.4|45168.4|4
1642138290000|2022-01-14 05:31:30|45187.1|45167.1|45185.9|45165.9|45187.1|45167.1|45185.9|45165.9|4
1642138300000|2022-01-14 05:31:40|45184.7|45164.7|45169.7|45149.7|45184.7|45164.7|45169.7|45149.7|6
1642138310000|2022-01-14 05:31:50|45165.9|45145.9|45160.9|45140.9|45165.9|45145.9|45160.9|45140.9|0
1642138320000|2022-01-14 05:32:00|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|45158.4|45138.4|1
1642138330000|2022-01-14 05:32:10|45159.6|45139.6|45160.9|45140.9|45160.9|45140.9|45159.6|45139.6|0
1642138340000|2022-01-14 05:32:20|45159.7|45139.7|45149.6|45129.6|45159.7|45139.7|45149.6|45129.6|5
1642138350000|2022-01-14 05:32:30|45149.7|45129.7|45143.4|45123.4|45149.7|45129.7|45143.4|45123.4|2
1642138360000|2022-01-14 05:32:40|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|45140.9|45120.9|2
1642138370000|2022-01-14 05:32:50|45142.1|45122.1|45143.4|45123.4|45143.4|45123.4|45142.1|45122.1|0
1642138380000|2022-01-14 05:33:00|45142.2|45122.2|45138.4|45118.4|45142.2|45122.2|45138.4|45118.4|4
1642138390000|2022-01-14 05:33:10|45140.9|45120.9|45140.9|45120.9|45144.6|45124.6|45140.9|45120.9|5
1642138400000|2022-01-14 05:33:20|45135.9|45115.9|45123.4|45103.4|45135.9|45115.9|45123.4|45103.4|5
1642138410000|2022-01-14 05:33:30|45125.9|45105.9|45120.9|45100.9|45125.9|45105.9|45120.9|45100.9|0
1642138420000|2022-01-14 05:33:40|45117.2|45097.2|45105.9|45085.9|45118.4|45098.4|45104.6|45084.6|19
1642138430000|2022-01-14 05:33:50|45109.6|45089.6|45108.4|45088.4|45113.4|45093.4|45108.4|45088.4|9
1642138440000|2022-01-14 05:34:00|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45103.4|45083.4|8
1642138450000|2022-01-14 05:34:10|||||||||1
1642138460000|2022-01-14 05:34:20|45107.1|45087.1|45118.4|45098.4|45118.4|45098.4|45107.1|45087.1|1
1642138470000|2022-01-14 05:34:30|45115.9|45095.9|45130.9|45110.9|45130.9|45110.9|45115.9|45095.9|3
1642138480000|2022-01-14 05:34:40|45129.7|45109.7|45130.9|45110.9|45130.9|45110.9|45125.9|45105.9|1
1642138500000|2022-01-14 05:35:00|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1642138510000|2022-01-14 05:35:10|45130.9|45110.9|45135.9|45115.9|45138.4|45118.4|45130.9|45110.9|11
1642138520000|2022-01-14 05:35:20|45137.1|45117.1|45140.9|45120.9|45140.9|45120.9|45137.1|45117.1|0
1642138530000|2022-01-14 05:35:30|45139.7|45119.7|45135.9|45115.9|45139.7|45119.7|45135.9|45115.9|1
1642138540000|2022-01-14 05:35:40|45134.6|45114.6|45130.9|45110.9|45134.6|45114.6|45130.9|45110.9|3
1642138550000|2022-01-14 05:35:50|45129.7|45109.7|45125.9|45105.9|45130.9|45110.9|45125.9|45105.9|0
1642138560000|2022-01-14 05:36:00|45127.1|45107.1|45130.9|45110.9|45130.9|45110.9|45127.1|45107.1|2
1642138570000|2022-01-14 05:36:10|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|1
1642138580000|2022-01-14 05:36:20|45135.9|45115.9|45138.4|45118.4|45138.4|45118.4|45135.9|45115.9|0
1642138590000|2022-01-14 05:36:30|45139.6|45119.6|45140.9|45120.9|45142.2|45122.2|45139.6|45119.6|0
1642138600000|2022-01-14 05:36:40|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|45143.4|45123.4|0
1642138610000|2022-01-14 05:36:50|45144.6|45124.6|45147.1|45127.1|45147.1|45127.1|45144.6|45124.6|1
1642138620000|2022-01-14 05:37:00|45145.9|45125.9|45145.9|45125.9|45150.9|45130.9|45145.9|45125.9|1
1642138630000|2022-01-14 05:37:10|45147.1|45127.1|45140.9|45120.9|45147.1|45127.1|45140.9|45120.9|2
1642138650000|2022-01-14 05:37:30|45143.4|45123.4|45149.6|45129.6|45149.6|45129.6|45140.9|45120.9|5
1642138660000|2022-01-14 05:37:40|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|0
1642138670000|2022-01-14 05:37:50|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|6
1642138680000|2022-01-14 05:38:00|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|2
1642138700000|2022-01-14 05:38:20|45149.7|45129.7|45148.4|45128.4|45149.7|45129.7|45145.9|45125.9|7
1642138710000|2022-01-14 05:38:30|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|1
1642138720000|2022-01-14 05:38:40|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|4
1642138740000|2022-01-14 05:39:00|45154.7|45134.7|45155.9|45135.9|45155.9|45135.9|45154.7|45134.7|1
1642138750000|2022-01-14 05:39:10|45157.1|45137.1|45158.4|45138.4|45158.4|45138.4|45157.1|45137.1|2
1642138760000|2022-01-14 05:39:20|||||||||2
1642138770000|2022-01-14 05:39:30|||||||||1
1642138780000|2022-01-14 05:39:40|45155.9|45135.9|45158.4|45138.4|45158.4|45138.4|45155.9|45135.9|0
1642138790000|2022-01-14 05:39:50|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|2
1642138800000|2022-01-14 05:40:00|45154.7|45134.7|45148.4|45128.4|45154.7|45134.7|45148.4|45128.4|3
1642138810000|2022-01-14 05:40:10|45145.9|45125.9|45150.9|45130.9|45150.9|45130.9|45145.9|45125.9|0
1642138820000|2022-01-14 05:40:20|45153.4|45133.4|45140.9|45120.9|45153.4|45133.4|45140.9|45120.9|6
1642138830000|2022-01-14 05:40:30|45143.4|45123.4|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|0
1642138840000|2022-01-14 05:40:40|||||||||4
1642138850000|2022-01-14 05:40:50|45143.4|45123.4|45145.9|45125.9|45145.9|45125.9|45143.4|45123.4|0
1642138860000|2022-01-14 05:41:00|45150.9|45130.9|45152.2|45132.2|45153.4|45133.4|45150.9|45130.9|1
1642138870000|2022-01-14 05:41:10|45152.1|45132.1|45155.9|45135.9|45155.9|45135.9|45152.1|45132.1|3
1642138880000|2022-01-14 05:41:20|45157.1|45137.1|45159.6|45139.6|45160.9|45140.9|45157.1|45137.1|3
1642138890000|2022-01-14 05:41:30|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|5
1642138900000|2022-01-14 05:41:40|||||||||2
1642138910000|2022-01-14 05:41:50|45162.1|45142.1|45163.4|45143.4|45163.4|45143.4|45162.1|45142.1|1
1642138920000|2022-01-14 05:42:00|45162.1|45142.1|45159.6|45139.6|45162.1|45142.1|45158.4|45138.4|1
1642138930000|2022-01-14 05:42:10|45160.9|45140.9|45158.4|45138.4|45160.9|45140.9|45158.4|45138.4|1
1642138940000|2022-01-14 05:42:20|45157.2|45137.2|45155.9|45135.9|45157.2|45137.2|45155.9|45135.9|2
1642138950000|2022-01-14 05:42:30|45154.7|45134.7|45152.2|45132.2|45154.7|45134.7|45152.2|45132.2|5
1642138960000|2022-01-14 05:42:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45149.7|45129.7|0
1642138980000|2022-01-14 05:43:00|45155.9|45135.9|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|0
1642138990000|2022-01-14 05:43:10|45153.4|45133.4|45150.9|45130.9|45153.4|45133.4|45150.9|45130.9|1
1642139000000|2022-01-14 05:43:20|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|45155.9|45135.9|0
1642139010000|2022-01-14 05:43:30|45153.4|45133.4|45155.9|45135.9|45155.9|45135.9|45153.4|45133.4|0
1642139020000|2022-01-14 05:43:40|45154.7|45134.7|45155.9|45135.9|45155.9|45135.9|45154.7|45134.7|1
1642139030000|2022-01-14 05:43:50|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|1
1642139040000|2022-01-14 05:44:00|45158.4|45138.4|45155.9|45135.9|45160.9|45140.9|45155.9|45135.9|0
1642139050000|2022-01-14 05:44:10|45154.7|45134.7|45150.9|45130.9|45154.7|45134.7|45150.9|45130.9|3
1642139060000|2022-01-14 05:44:20|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45150.9|45130.9|4
1642139070000|2022-01-14 05:44:30|||||||||5
1642139080000|2022-01-14 05:44:40|45157.1|45137.1|45163.4|45143.4|45163.4|45143.4|45157.1|45137.1|10
1642139090000|2022-01-14 05:44:50|45165.9|45145.9|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|2
1642139100000|2022-01-14 05:45:00|45160.9|45140.9|45158.4|45138.4|45160.9|45140.9|45158.4|45138.4|4
1642139110000|2022-01-14 05:45:10|45155.9|45135.9|45135.9|45115.9|45155.9|45135.9|45135.9|45115.9|9
1642139120000|2022-01-14 05:45:20|45130.9|45110.9|45125.9|45105.9|45130.9|45110.9|45123.4|45103.4|8
1642139130000|2022-01-14 05:45:30|45127.2|45107.2|45130.9|45110.9|45130.9|45110.9|45127.2|45107.2|4
1642139140000|2022-01-14 05:45:40|45129.7|45109.7|45124.6|45104.6|45129.7|45109.7|45124.6|45104.6|0
1642139150000|2022-01-14 05:45:50|45123.4|45103.4|45117.2|45097.2|45123.4|45103.4|45117.2|45097.2|1
1642139160000|2022-01-14 05:46:00|45118.4|45098.4|45115.9|45095.9|45120.9|45100.9|45115.9|45095.9|5
1642139170000|2022-01-14 05:46:10|45114.7|45094.7|45107.2|45087.2|45114.7|45094.7|45105.9|45085.9|8
1642139180000|2022-01-14 05:46:20|45109.7|45089.7|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|3
1642139190000|2022-01-14 05:46:30|45109.7|45089.7|45113.4|45093.4|45113.4|45093.4|45108.4|45088.4|0
1642139200000|2022-01-14 05:46:40|45114.6|45094.6|45113.4|45093.4|45115.9|45095.9|45113.4|45093.4|2
1642139210000|2022-01-14 05:46:50|||||||||2
1642139220000|2022-01-14 05:47:00|45110.9|45090.9|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|4
1642139230000|2022-01-14 05:47:10|45112.1|45092.1|45107.2|45087.2|45113.4|45093.4|45107.2|45087.2|1
1642139240000|2022-01-14 05:47:20|45104.7|45084.7|45105.9|45085.9|45108.4|45088.4|45104.7|45084.7|2
1642139250000|2022-01-14 05:47:30|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|0
1642139260000|2022-01-14 05:47:40|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|45110.9|45090.9|0
1642139270000|2022-01-14 05:47:50|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1642139280000|2022-01-14 05:48:00|45112.2|45092.2|45110.9|45090.9|45115.9|45095.9|45110.9|45090.9|2
1642139290000|2022-01-14 05:48:10|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|1
1642139300000|2022-01-14 05:48:20|45117.2|45097.2|45124.6|45104.6|45124.6|45104.6|45117.2|45097.2|2
1642139310000|2022-01-14 05:48:30|45127.1|45107.1|45123.4|45103.4|45128.4|45108.4|45123.4|45103.4|3
1642139320000|2022-01-14 05:48:40|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|0
1642139330000|2022-01-14 05:48:50|45123.4|45103.4|45115.9|45095.9|45123.4|45103.4|45115.9|45095.9|1
1642139340000|2022-01-14 05:49:00|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|4
1642139350000|2022-01-14 05:49:10|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|1
1642139360000|2022-01-14 05:49:20|45114.7|45094.7|45115.9|45095.9|45115.9|45095.9|45110.9|45090.9|1
1642139370000|2022-01-14 05:49:30|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|2
1642139380000|2022-01-14 05:49:40|45125.9|45105.9|45120.9|45100.9|45125.9|45105.9|45120.9|45100.9|0
1642139390000|2022-01-14 05:49:50|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|1
1642139410000|2022-01-14 05:50:10|45123.4|45103.4|45123.4|45103.4|45124.7|45104.7|45123.4|45103.4|0
1642139420000|2022-01-14 05:50:20|45120.9|45100.9|45119.6|45099.6|45120.9|45100.9|45115.9|45095.9|0
1642139430000|2022-01-14 05:50:30|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|3
1642139440000|2022-01-14 05:50:40|45133.4|45113.4|45143.3|45123.3|45143.3|45123.3|45133.4|45113.4|6
1642139450000|2022-01-14 05:50:50|45144.6|45124.6|45144.6|45124.6|45145.8|45125.8|45142.1|45122.1|1
1642139460000|2022-01-14 05:51:00|45142.1|45122.1|45138.4|45118.4|45142.1|45122.1|45138.4|45118.4|2
1642139470000|2022-01-14 05:51:10|45140.9|45120.9|45143.4|45123.4|45143.4|45123.4|45140.9|45120.9|3
1642139480000|2022-01-14 05:51:20|45144.7|45124.7|45150.9|45130.9|45150.9|45130.9|45144.7|45124.7|0
1642139490000|2022-01-14 05:51:30|45153.4|45133.4|45150.9|45130.9|45155.9|45135.9|45150.9|45130.9|0
1642139520000|2022-01-14 05:52:00|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|45153.4|45133.4|1
1642139540000|2022-01-14 05:52:20|45154.6|45134.6|45158.4|45138.4|45158.4|45138.4|45154.6|45134.6|2
1642139550000|2022-01-14 05:52:30|45159.6|45139.6|45168.4|45148.4|45168.4|45148.4|45159.6|45139.6|5
1642139560000|2022-01-14 05:52:40|45173.4|45153.4|45180.9|45160.9|45180.9|45160.9|45173.4|45153.4|10
1642139570000|2022-01-14 05:52:50|||||||||1
1642139580000|2022-01-14 05:53:00|45182.1|45162.1|45180.9|45160.9|45182.1|45162.1|45180.9|45160.9|3
1642139590000|2022-01-14 05:53:10|45178.4|45158.4|45180.9|45160.9|45180.9|45160.9|45178.4|45158.4|0
1642139600000|2022-01-14 05:53:20|45179.7|45159.7|45180.9|45160.9|45180.9|45160.9|45179.7|45159.7|1
1642139610000|2022-01-14 05:53:30|45175.9|45155.9|45180.9|45160.9|45180.9|45160.9|45175.9|45155.9|3
1642139620000|2022-01-14 05:53:40|||||||||9
1642139630000|2022-01-14 05:53:50|45182.1|45162.1|45188.4|45168.4|45188.4|45168.4|45182.1|45162.1|2
1642139640000|2022-01-14 05:54:00|45193.4|45173.4|45205.9|45185.9|45205.9|45185.9|45193.4|45173.4|14
1642139650000|2022-01-14 05:54:10|45207.1|45187.1|45215.9|45195.9|45215.9|45195.9|45207.1|45187.1|7
1642139660000|2022-01-14 05:54:20|45214.7|45194.7|45210.9|45190.9|45214.7|45194.7|45208.4|45188.4|5
1642139670000|2022-01-14 05:54:30|45208.4|45188.4|45208.4|45188.4|45210.9|45190.9|45208.4|45188.4|3
1642139680000|2022-01-14 05:54:40|45205.9|45185.9|45210.9|45190.9|45210.9|45190.9|45205.9|45185.9|3
1642139690000|2022-01-14 05:54:50|45209.7|45189.7|45198.4|45178.4|45209.7|45189.7|45198.4|45178.4|1
1642139700000|2022-01-14 05:55:00|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|10
1642139710000|2022-01-14 05:55:10|45194.6|45174.6|45195.9|45175.9|45195.9|45175.9|45194.6|45174.6|1
1642139720000|2022-01-14 05:55:20|45194.7|45174.7|45193.4|45173.4|45195.9|45175.9|45193.4|45173.4|0
1642139730000|2022-01-14 05:55:30|45198.4|45178.4|45195.9|45175.9|45198.4|45178.4|45195.9|45175.9|10
1642139740000|2022-01-14 05:55:40|45197.1|45177.1|45193.4|45173.4|45198.4|45178.4|45193.4|45173.4|2
1642139750000|2022-01-14 05:55:50|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|3
1642139760000|2022-01-14 05:56:00|45198.4|45178.4|45205.9|45185.9|45205.9|45185.9|45198.4|45178.4|7
1642139770000|2022-01-14 05:56:10|45207.2|45187.2|45210.9|45190.9|45212.2|45192.2|45207.2|45187.2|2
1642139780000|2022-01-14 05:56:20|45209.7|45189.7|45205.9|45185.9|45209.7|45189.7|45204.7|45184.7|3
1642139790000|2022-01-14 05:56:30|45204.7|45184.7|45200.9|45180.9|45207.2|45187.2|45200.9|45180.9|5
1642139800000|2022-01-14 05:56:40|45199.7|45179.7|45200.9|45180.9|45203.4|45183.4|45198.4|45178.4|1
1642139810000|2022-01-14 05:56:50|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|0
1642139820000|2022-01-14 05:57:00|45197.2|45177.2|45185.9|45165.9|45197.2|45177.2|45185.9|45165.9|8
1642139830000|2022-01-14 05:57:10|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|1
1642139840000|2022-01-14 05:57:20|45188.4|45168.4|45192.1|45172.1|45192.1|45172.1|45188.4|45168.4|3
1642139850000|2022-01-14 05:57:30|45193.4|45173.4|45195.9|45175.9|45195.9|45175.9|45190.9|45170.9|0
1642139870000|2022-01-14 05:57:50|45207.1|45187.1|45220.9|45200.9|45220.9|45200.9|45207.1|45187.1|14
1642139880000|2022-01-14 05:58:00|45222.1|45202.1|45220.9|45200.9|45223.4|45203.4|45219.7|45199.7|2
1642139890000|2022-01-14 05:58:10|45222.1|45202.1|45225.9|45205.9|45225.9|45205.9|45220.9|45200.9|5
1642139900000|2022-01-14 05:58:20|45220.9|45200.9|45223.4|45203.4|45223.4|45203.4|45218.4|45198.4|3
1642139910000|2022-01-14 05:58:30|45224.6|45204.6|45225.9|45205.9|45227.1|45207.1|45223.4|45203.4|4
1642139920000|2022-01-14 05:58:40|||||||||1
1642139930000|2022-01-14 05:58:50|45227.1|45207.1|45235.9|45215.9|45237.1|45217.1|45225.9|45205.9|10
1642139940000|2022-01-14 05:59:00|45238.4|45218.4|45239.6|45219.6|45239.6|45219.6|45235.9|45215.9|8
1642139950000|2022-01-14 05:59:10|45235.9|45215.9|45235.9|45215.9|45238.4|45218.4|45234.6|45214.6|4
1642139960000|2022-01-14 05:59:20|45238.4|45218.4|45235.9|45215.9|45240.8|45220.8|45235.9|45215.9|4
1642139970000|2022-01-14 05:59:30|45233.4|45213.4|45238.3|45218.3|45238.3|45218.3|45233.4|45213.4|12
1642139980000|2022-01-14 05:59:40|45240.8|45220.8|45243.4|45223.4|45248.4|45228.4|45240.8|45220.8|26
1642139990000|2022-01-14 05:59:50|45244.6|45224.6|45243.4|45223.4|45247.1|45227.1|45243.4|45223.4|8
1642140000000|2022-01-14 06:00:00|45240.9|45220.9|45237.2|45217.2|45243.4|45223.4|45235.9|45215.9|7
1642140010000|2022-01-14 06:00:10|45238.4|45218.4|45248.4|45228.4|45248.4|45228.4|45238.4|45218.4|6
1642140020000|2022-01-14 06:00:20|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|1
1642140030000|2022-01-14 06:00:30|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45240.9|45220.9|4
1642140040000|2022-01-14 06:00:40|45242.2|45222.2|45238.4|45218.4|45242.2|45222.2|45238.4|45218.4|2
1642140050000|2022-01-14 06:00:50|45235.9|45215.9|45233.4|45213.4|45235.9|45215.9|45233.4|45213.4|2
1642140060000|2022-01-14 06:01:00|45230.9|45210.9|45235.9|45215.9|45235.9|45215.9|45230.9|45210.9|12
1642140070000|2022-01-14 06:01:10|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|3
1642140080000|2022-01-14 06:01:20|45234.7|45214.7|45235.9|45215.9|45238.4|45218.4|45234.7|45214.7|1
1642140090000|2022-01-14 06:01:30|45237.1|45217.1|45250.9|45230.9|45250.9|45230.9|45235.9|45215.9|5
1642140100000|2022-01-14 06:01:40|45252.2|45232.2|45250.9|45230.9|45255.9|45235.9|45250.9|45230.9|1
1642140110000|2022-01-14 06:01:50|45249.7|45229.7|45243.4|45223.4|45249.7|45229.7|45243.4|45223.4|5
1642140120000|2022-01-14 06:02:00|45240.9|45220.9|45235.9|45215.9|45240.9|45220.9|45235.9|45215.9|6
1642140130000|2022-01-14 06:02:10|||||||||7
1642140150000|2022-01-14 06:02:30|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|1
1642140160000|2022-01-14 06:02:40|45235.9|45215.9|45240.9|45220.9|45240.9|45220.9|45235.9|45215.9|1
1642140170000|2022-01-14 06:02:50|45238.4|45218.4|45239.6|45219.6|45239.6|45219.6|45235.9|45215.9|5
1642140180000|2022-01-14 06:03:00|45242.1|45222.1|45235.9|45215.9|45242.1|45222.1|45235.9|45215.9|2
1642140190000|2022-01-14 06:03:10|45238.4|45218.4|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|2
1642140200000|2022-01-14 06:03:20|45234.7|45214.7|45230.9|45210.9|45234.7|45214.7|45230.9|45210.9|2
1642140220000|2022-01-14 06:03:40|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|4
1642140230000|2022-01-14 06:03:50|45232.2|45212.2|45238.4|45218.4|45238.4|45218.4|45232.2|45212.2|3
1642140240000|2022-01-14 06:04:00|45240.9|45220.9|45232.1|45212.1|45240.9|45220.9|45232.1|45212.1|5
1642140250000|2022-01-14 06:04:10|45230.9|45210.9|45230.9|45210.9|45233.4|45213.4|45230.9|45210.9|2
1642140260000|2022-01-14 06:04:20|45228.4|45208.4|45225.9|45205.9|45228.4|45208.4|45225.9|45205.9|1
1642140270000|2022-01-14 06:04:30|45224.6|45204.6|45223.4|45203.4|45224.6|45204.6|45223.4|45203.4|2
1642140280000|2022-01-14 06:04:40|45220.9|45200.9|45214.7|45194.7|45220.9|45200.9|45210.9|45190.9|7
1642140290000|2022-01-14 06:04:50|45213.4|45193.4|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|1
1642140300000|2022-01-14 06:05:00|45218.4|45198.4|45230.9|45210.9|45234.6|45214.6|45218.4|45198.4|14
1642140310000|2022-01-14 06:05:10|45233.4|45213.4|45237.2|45217.2|45237.2|45217.2|45233.4|45213.4|3
1642140320000|2022-01-14 06:05:20|45235.9|45215.9|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|2
1642140330000|2022-01-14 06:05:30|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45232.1|45212.1|0
1642140340000|2022-01-14 06:05:40|||||||||1
1642140350000|2022-01-14 06:05:50|45235.9|45215.9|45258.4|45238.4|45258.4|45238.4|45235.9|45215.9|40
1642140360000|2022-01-14 06:06:00|45253.4|45233.4|45258.4|45238.4|45258.4|45238.4|45253.4|45233.4|8
1642140370000|2022-01-14 06:06:10|45255.9|45235.9|45262.1|45242.1|45262.1|45242.1|45255.9|45235.9|7
1642140380000|2022-01-14 06:06:20|45259.6|45239.6|45259.6|45239.6|45262.1|45242.1|45259.6|45239.6|1
1642140390000|2022-01-14 06:06:30|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|3
1642140400000|2022-01-14 06:06:40|45257.2|45237.2|45254.6|45234.6|45258.4|45238.4|45254.6|45234.6|4
1642140410000|2022-01-14 06:06:50|45257.2|45237.2|45258.4|45238.4|45258.4|45238.4|45255.9|45235.9|5
1642140420000|2022-01-14 06:07:00|45255.9|45235.9|45249.6|45229.6|45258.4|45238.4|45248.4|45228.4|26
1642140430000|2022-01-14 06:07:10|45249.7|45229.7|45250.9|45230.9|45250.9|45230.9|45245.9|45225.9|2
1642140440000|2022-01-14 06:07:20|45249.7|45229.7|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|5
1642140450000|2022-01-14 06:07:30|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|0
1642140460000|2022-01-14 06:07:40|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|3
1642140470000|2022-01-14 06:07:50|45247.2|45227.2|45243.4|45223.4|45250.9|45230.9|45243.4|45223.4|12
1642140480000|2022-01-14 06:08:00|45244.6|45224.6|45242.2|45222.2|45245.9|45225.9|45242.2|45222.2|3
1642140490000|2022-01-14 06:08:10|45240.9|45220.9|45225.9|45205.9|45240.9|45220.9|45225.9|45205.9|15
1642140500000|2022-01-14 06:08:20|45227.1|45207.1|45228.4|45208.4|45228.4|45208.4|45227.1|45207.1|6
1642140510000|2022-01-14 06:08:30|45230.9|45210.9|45235.9|45215.9|45235.9|45215.9|45230.9|45210.9|14
1642140520000|2022-01-14 06:08:40|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|2
1642140530000|2022-01-14 06:08:50|45228.4|45208.4|45228.4|45208.4|45230.9|45210.9|45224.7|45204.7|8
1642140540000|2022-01-14 06:09:00|45225.9|45205.9|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|3
1642140550000|2022-01-14 06:09:10|45223.4|45203.4|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|0
1642140560000|2022-01-14 06:09:20|45223.4|45203.4|45225.9|45205.9|45225.9|45205.9|45223.4|45203.4|0
1642140570000|2022-01-14 06:09:30|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|4
1642140580000|2022-01-14 06:09:40|45229.6|45209.6|45237.1|45217.1|45237.1|45217.1|45229.6|45209.6|1
1642140590000|2022-01-14 06:09:50|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45237.1|45217.1|2
1642140600000|2022-01-14 06:10:00|45240.9|45220.9|45244.6|45224.6|45244.6|45224.6|45240.9|45220.9|1
1642140610000|2022-01-14 06:10:10|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|0
1642140620000|2022-01-14 06:10:20|45242.1|45222.1|45233.4|45213.4|45242.1|45222.1|45233.4|45213.4|6
1642140630000|2022-01-14 06:10:30|45235.9|45215.9|45245.9|45225.9|45245.9|45225.9|45235.9|45215.9|2
1642140640000|2022-01-14 06:10:40|45247.1|45227.1|45250.9|45230.9|45250.9|45230.9|45245.9|45225.9|1
1642140650000|2022-01-14 06:10:50|45249.6|45229.6|45245.9|45225.9|45249.6|45229.6|45245.9|45225.9|0
1642140660000|2022-01-14 06:11:00|45247.1|45227.1|45248.4|45228.4|45248.4|45228.4|45247.1|45227.1|3
1642140670000|2022-01-14 06:11:10|45245.9|45225.9|45257.1|45237.1|45257.1|45237.1|45245.9|45225.9|1
1642140680000|2022-01-14 06:11:20|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|45258.4|45238.4|2
1642140690000|2022-01-14 06:11:30|45258.4|45238.4|45258.4|45238.4|45259.6|45239.6|45258.4|45238.4|2
1642140700000|2022-01-14 06:11:40|45257.1|45237.1|45255.9|45235.9|45257.1|45237.1|45255.9|45235.9|1
1642140710000|2022-01-14 06:11:50|45254.6|45234.6|45250.9|45230.9|45254.6|45234.6|45250.9|45230.9|1
1642140720000|2022-01-14 06:12:00|||||||||5
1642140730000|2022-01-14 06:12:10|45249.6|45229.6|45248.4|45228.4|45253.4|45233.4|45248.4|45228.4|2
1642140740000|2022-01-14 06:12:20|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|0
1642140750000|2022-01-14 06:12:30|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|4
1642140760000|2022-01-14 06:12:40|45244.6|45224.6|45245.9|45225.9|45245.9|45225.9|45244.6|45224.6|1
1642140770000|2022-01-14 06:12:50|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|0
1642140780000|2022-01-14 06:13:00|45238.4|45218.4|45233.4|45213.4|45238.4|45218.4|45233.4|45213.4|5
1642140790000|2022-01-14 06:13:10|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|0
1642140800000|2022-01-14 06:13:20|45233.4|45213.4|45228.4|45208.4|45233.4|45213.4|45228.4|45208.4|0
1642140810000|2022-01-14 06:13:30|45227.1|45207.1|45225.9|45205.9|45227.1|45207.1|45223.4|45203.4|2
1642140820000|2022-01-14 06:13:40|45227.1|45207.1|45228.4|45208.4|45228.4|45208.4|45227.1|45207.1|1
1642140830000|2022-01-14 06:13:50|45230.9|45210.9|45228.4|45208.4|45230.9|45210.9|45228.4|45208.4|1
1642140840000|2022-01-14 06:14:00|45230.9|45210.9|45233.4|45213.4|45233.4|45213.4|45228.4|45208.4|2
1642140850000|2022-01-14 06:14:10|45232.1|45212.1|45230.9|45210.9|45233.4|45213.4|45230.9|45210.9|1
1642140860000|2022-01-14 06:14:20|45229.6|45209.6|45228.4|45208.4|45229.6|45209.6|45228.4|45208.4|3
1642140870000|2022-01-14 06:14:30|45225.9|45205.9|45220.9|45200.9|45225.9|45205.9|45220.9|45200.9|0
1642140880000|2022-01-14 06:14:40|45222.1|45202.1|45220.9|45200.9|45223.4|45203.4|45220.9|45200.9|2
1642140890000|2022-01-14 06:14:50|45222.1|45202.1|45220.9|45200.9|45223.4|45203.4|45218.4|45198.4|6
1642140900000|2022-01-14 06:15:00|45222.1|45202.1|45228.4|45208.4|45228.4|45208.4|45220.9|45200.9|5
1642140910000|2022-01-14 06:15:10|45230.9|45210.9|45233.4|45213.4|45235.9|45215.9|45230.9|45210.9|2
1642140920000|2022-01-14 06:15:20|45235.9|45215.9|45233.4|45213.4|45235.9|45215.9|45233.4|45213.4|0
1642140930000|2022-01-14 06:15:30|45235.9|45215.9|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|1
1642140940000|2022-01-14 06:15:40|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|1
1642140950000|2022-01-14 06:15:50|45234.6|45214.6|45235.9|45215.9|45238.4|45218.4|45233.4|45213.4|4
1642140960000|2022-01-14 06:16:00|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|0
1642140970000|2022-01-14 06:16:10|45232.1|45212.1|45228.4|45208.4|45232.1|45212.1|45228.4|45208.4|2
1642140980000|2022-01-14 06:16:20|45229.6|45209.6|45233.4|45213.4|45233.4|45213.4|45229.6|45209.6|0
1642140990000|2022-01-14 06:16:30|45234.6|45214.6|45238.4|45218.4|45240.9|45220.9|45234.6|45214.6|7
1642141000000|2022-01-14 06:16:40|45240.9|45220.9|45237.1|45217.1|45240.9|45220.9|45237.1|45217.1|2
1642141010000|2022-01-14 06:16:50|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|0
1642141020000|2022-01-14 06:17:00|45235.9|45215.9|45238.4|45218.4|45238.4|45218.4|45235.9|45215.9|1
1642141030000|2022-01-14 06:17:10|45235.9|45215.9|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|1
1642141050000|2022-01-14 06:17:30|45233.4|45213.4|45238.4|45218.4|45238.4|45218.4|45233.4|45213.4|3
1642141060000|2022-01-14 06:17:40|45237.1|45217.1|45238.4|45218.4|45238.4|45218.4|45233.4|45213.4|1
1642141070000|2022-01-14 06:17:50|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|45240.9|45220.9|0
1642141080000|2022-01-14 06:18:00|||||||||3
1642141090000|2022-01-14 06:18:10|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|0
1642141110000|2022-01-14 06:18:30|45238.4|45218.4|45230.9|45210.9|45238.4|45218.4|45230.9|45210.9|0
1642141140000|2022-01-14 06:19:00|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|0
1642141150000|2022-01-14 06:19:10|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|0
1642141160000|2022-01-14 06:19:20|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|45230.9|45210.9|3
1642141170000|2022-01-14 06:19:30|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|0
1642141180000|2022-01-14 06:19:40|45228.4|45208.4|45223.4|45203.4|45228.4|45208.4|45223.4|45203.4|1
1642141190000|2022-01-14 06:19:50|45219.6|45199.6|45218.4|45198.4|45219.6|45199.6|45218.4|45198.4|1
1642141200000|2022-01-14 06:20:00|45217.1|45197.1|45213.4|45193.4|45218.4|45198.4|45213.4|45193.4|5
1642141210000|2022-01-14 06:20:10|45210.9|45190.9|45213.4|45193.4|45213.4|45193.4|45210.9|45190.9|0
1642141230000|2022-01-14 06:20:30|45215.9|45195.9|45213.4|45193.4|45215.9|45195.9|45213.4|45193.4|1
1642141240000|2022-01-14 06:20:40|45212.1|45192.1|45204.6|45184.6|45212.1|45192.1|45204.6|45184.6|8
1642141250000|2022-01-14 06:20:50|45203.4|45183.4|45205.9|45185.9|45205.9|45185.9|45203.4|45183.4|9
1642141260000|2022-01-14 06:21:00|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45203.4|45183.4|7
1642141270000|2022-01-14 06:21:10|45209.6|45189.6|45220.9|45200.9|45220.9|45200.9|45209.6|45189.6|9
1642141280000|2022-01-14 06:21:20|||||||||1
1642141320000|2022-01-14 06:22:00|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|3
1642141330000|2022-01-14 06:22:10|45215.9|45195.9|45218.4|45198.4|45218.4|45198.4|45215.9|45195.9|5
1642141340000|2022-01-14 06:22:20|45217.1|45197.1|45213.4|45193.4|45218.4|45198.4|45213.4|45193.4|2
1642141350000|2022-01-14 06:22:30|45212.1|45192.1|45205.9|45185.9|45212.1|45192.1|45205.9|45185.9|0
1642141360000|2022-01-14 06:22:40|45204.6|45184.6|45203.4|45183.4|45204.6|45184.6|45203.4|45183.4|2
1642141370000|2022-01-14 06:22:50|45202.1|45182.1|45204.6|45184.6|45204.6|45184.6|45200.9|45180.9|2
1642141380000|2022-01-14 06:23:00|45208.4|45188.4|45213.4|45193.4|45213.4|45193.4|45208.4|45188.4|2
1642141400000|2022-01-14 06:23:20|45210.9|45190.9|45208.4|45188.4|45210.9|45190.9|45208.4|45188.4|7
1642141410000|2022-01-14 06:23:30|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|3
1642141420000|2022-01-14 06:23:40|45213.4|45193.4|45215.9|45195.9|45215.9|45195.9|45213.4|45193.4|1
1642141430000|2022-01-14 06:23:50|45218.4|45198.4|45220.9|45200.9|45220.9|45200.9|45218.4|45198.4|3
1642141440000|2022-01-14 06:24:00|45218.4|45198.4|45215.9|45195.9|45220.9|45200.9|45215.9|45195.9|1
1642141450000|2022-01-14 06:24:10|45214.6|45194.6|45205.9|45185.9|45214.6|45194.6|45205.9|45185.9|7
1642141470000|2022-01-14 06:24:30|45208.4|45188.4|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|0
1642141480000|2022-01-14 06:24:40|45207.1|45187.1|45210.9|45190.9|45210.9|45190.9|45207.1|45187.1|0
1642141490000|2022-01-14 06:24:50|45213.4|45193.4|45210.9|45190.9|45213.4|45193.4|45210.9|45190.9|0
1642141500000|2022-01-14 06:25:00|45214.6|45194.6|45218.4|45198.4|45218.4|45198.4|45214.6|45194.6|3
1642141510000|2022-01-14 06:25:10|45217.1|45197.1|45215.9|45195.9|45217.1|45197.1|45215.9|45195.9|0
1642141530000|2022-01-14 06:25:30|45214.6|45194.6|45205.9|45185.9|45214.6|45194.6|45205.9|45185.9|1
1642141540000|2022-01-14 06:25:40|45203.4|45183.4|45200.9|45180.9|45203.4|45183.4|45200.9|45180.9|1
1642141550000|2022-01-14 06:25:50|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|4
1642141560000|2022-01-14 06:26:00|45193.4|45173.4|45190.9|45170.9|45193.4|45173.4|45190.9|45170.9|1
1642141570000|2022-01-14 06:26:10|45192.1|45172.1|45194.6|45174.6|45194.6|45174.6|45190.9|45170.9|0
1642141580000|2022-01-14 06:26:20|45193.4|45173.4|45193.4|45173.4|45193.4|45173.4|45190.9|45170.9|1
1642141600000|2022-01-14 06:26:40|45197.1|45177.1|45203.4|45183.4|45203.4|45183.4|45197.1|45177.1|2
1642141610000|2022-01-14 06:26:50|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|2
1642141620000|2022-01-14 06:27:00|45199.6|45179.6|45203.4|45183.4|45203.4|45183.4|45198.4|45178.4|1
1642141630000|2022-01-14 06:27:10|45204.6|45184.6|45209.6|45189.6|45209.6|45189.6|45204.6|45184.6|3
1642141640000|2022-01-14 06:27:20|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|2
1642141650000|2022-01-14 06:27:30|45208.4|45188.4|45210.9|45190.9|45213.4|45193.4|45208.4|45188.4|0
1642141660000|2022-01-14 06:27:40|45215.9|45195.9|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|2
1642141670000|2022-01-14 06:27:50|45214.6|45194.6|45209.6|45189.6|45214.6|45194.6|45209.6|45189.6|1
1642141680000|2022-01-14 06:28:00|45210.9|45190.9|45208.4|45188.4|45213.4|45193.4|45205.9|45185.9|2
1642141690000|2022-01-14 06:28:10|45207.1|45187.1|45205.9|45185.9|45208.4|45188.4|45205.9|45185.9|1
1642141700000|2022-01-14 06:28:20|45208.4|45188.4|45209.6|45189.6|45210.8|45190.8|45205.9|45185.9|1
1642141710000|2022-01-14 06:28:30|45212.1|45192.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|0
1642141720000|2022-01-14 06:28:40|45215.9|45195.9|45213.4|45193.4|45215.9|45195.9|45213.4|45193.4|3
1642141730000|2022-01-14 06:28:50|45214.6|45194.6|45213.4|45193.4|45214.6|45194.6|45213.4|45193.4|0
1642141740000|2022-01-14 06:29:00|45214.6|45194.6|45210.9|45190.9|45215.9|45195.9|45210.9|45190.9|1
1642141750000|2022-01-14 06:29:10|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|45215.9|45195.9|3
1642141770000|2022-01-14 06:29:30|45217.1|45197.1|45218.4|45198.4|45218.4|45198.4|45217.1|45197.1|0
1642141780000|2022-01-14 06:29:40|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|0
1642141790000|2022-01-14 06:29:50|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45217.1|45197.1|1
1642141800000|2022-01-14 06:30:00|45217.1|45197.1|45218.4|45198.4|45218.4|45198.4|45217.1|45197.1|0
1642141810000|2022-01-14 06:30:10|45219.6|45199.6|45219.6|45199.6|45220.9|45200.9|45219.6|45199.6|8
1642141820000|2022-01-14 06:30:20|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|1
1642141830000|2022-01-14 06:30:30|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|0
1642141840000|2022-01-14 06:30:40|45217.1|45197.1|45215.9|45195.9|45217.1|45197.1|45214.6|45194.6|2
1642141850000|2022-01-14 06:30:50|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|45213.4|45193.4|0
1642141860000|2022-01-14 06:31:00|45215.9|45195.9|45218.4|45198.4|45218.4|45198.4|45214.6|45194.6|1
1642141870000|2022-01-14 06:31:10|45222.1|45202.1|45225.9|45205.9|45225.9|45205.9|45222.1|45202.1|6
1642141880000|2022-01-14 06:31:20|45227.1|45207.1|45232.1|45212.1|45232.1|45212.1|45227.1|45207.1|3
1642141890000|2022-01-14 06:31:30|45237.1|45217.1|45238.4|45218.4|45238.4|45218.4|45235.9|45215.9|5
1642141900000|2022-01-14 06:31:40|45239.6|45219.6|45238.4|45218.4|45242.1|45222.1|45238.4|45218.4|0
1642141910000|2022-01-14 06:31:50|45239.6|45219.6|45240.9|45220.9|45240.9|45220.9|45238.4|45218.4|0
1642141920000|2022-01-14 06:32:00|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45239.6|45219.6|6
1642141930000|2022-01-14 06:32:10|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|6
1642141940000|2022-01-14 06:32:20|45248.4|45228.4|45245.9|45225.9|45248.4|45228.4|45244.6|45224.6|1
1642141950000|2022-01-14 06:32:30|45244.6|45224.6|45245.9|45225.9|45248.4|45228.4|45244.6|45224.6|3
1642141960000|2022-01-14 06:32:40|45244.6|45224.6|45245.9|45225.9|45248.4|45228.4|45244.6|45224.6|0
1642141970000|2022-01-14 06:32:50|45247.1|45227.1|45245.9|45225.9|45249.6|45229.6|45245.9|45225.9|0
1642141980000|2022-01-14 06:33:00|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|3
1642141990000|2022-01-14 06:33:10|45242.1|45222.1|45243.4|45223.4|45243.4|45223.4|45242.1|45222.1|0
1642142000000|2022-01-14 06:33:20|45242.1|45222.1|45245.9|45225.9|45245.9|45225.9|45240.9|45220.9|1
1642142010000|2022-01-14 06:33:30|45243.4|45223.4|45243.4|45223.4|45245.9|45225.9|45243.4|45223.4|2
1642142020000|2022-01-14 06:33:40|45240.9|45220.9|45243.4|45223.4|45243.4|45223.4|45240.9|45220.9|3
1642142040000|2022-01-14 06:34:00|45242.1|45222.1|45240.9|45220.9|45242.1|45222.1|45240.9|45220.9|0
1642142050000|2022-01-14 06:34:10|45243.4|45223.4|45243.4|45223.4|45243.4|45223.4|45242.1|45222.1|1
1642142060000|2022-01-14 06:34:20|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|0
1642142070000|2022-01-14 06:34:30|45245.9|45225.9|45248.4|45228.4|45248.4|45228.4|45243.4|45223.4|2
1642142080000|2022-01-14 06:34:40|||||||||1
1642142090000|2022-01-14 06:34:50|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|3
1642142100000|2022-01-14 06:35:00|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|5
1642142110000|2022-01-14 06:35:10|45252.1|45232.1|45250.9|45230.9|45254.6|45234.6|45250.9|45230.9|2
1642142120000|2022-01-14 06:35:20|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|45250.9|45230.9|2
1642142130000|2022-01-14 06:35:30|45254.6|45234.6|45250.9|45230.9|45254.6|45234.6|45250.9|45230.9|7
1642142140000|2022-01-14 06:35:40|45247.1|45227.1|45247.1|45227.1|45247.1|45227.1|45247.1|45227.1|0
1642142150000|2022-01-14 06:35:50|45248.4|45228.4|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|2
1642142160000|2022-01-14 06:36:00|45248.4|45228.4|45252.1|45232.1|45252.1|45232.1|45248.4|45228.4|7
1642142170000|2022-01-14 06:36:10|45253.3|45233.3|45263.4|45243.4|45263.4|45243.4|45252.1|45232.1|16
1642142180000|2022-01-14 06:36:20|45265.9|45245.9|45273.4|45253.4|45274.6|45254.6|45265.9|45245.9|9
1642142190000|2022-01-14 06:36:30|||||||||4
1642142200000|2022-01-14 06:36:40|45274.6|45254.6|45273.4|45253.4|45275.9|45255.9|45273.4|45253.4|4
1642142210000|2022-01-14 06:36:50|45274.6|45254.6|45278.4|45258.4|45278.4|45258.4|45274.6|45254.6|12
1642142220000|2022-01-14 06:37:00|45279.6|45259.6|45275.9|45255.9|45279.6|45259.6|45273.4|45253.4|6
1642142230000|2022-01-14 06:37:10|45274.6|45254.6|45278.4|45258.4|45278.4|45258.4|45274.6|45254.6|1
1642142240000|2022-01-14 06:37:20|45277.1|45257.1|45274.6|45254.6|45279.6|45259.6|45274.6|45254.6|9
1642142250000|2022-01-14 06:37:30|45275.9|45255.9|45273.4|45253.4|45278.4|45258.4|45270.9|45250.9|14
1642142260000|2022-01-14 06:37:40|45274.6|45254.6|45277.1|45257.1|45279.6|45259.6|45273.4|45253.4|4
1642142270000|2022-01-14 06:37:50|45278.4|45258.4|45270.9|45250.9|45278.4|45258.4|45270.9|45250.9|6
1642142280000|2022-01-14 06:38:00|45273.4|45253.4|45269.6|45249.6|45274.6|45254.6|45265.9|45245.9|17
1642142290000|2022-01-14 06:38:10|45272.1|45252.1|45284.6|45264.6|45284.6|45264.6|45272.1|45252.1|12
1642142300000|2022-01-14 06:38:20|45285.8|45265.8|45295.9|45275.9|45295.9|45275.9|45285.8|45265.8|16
1642142310000|2022-01-14 06:38:30|45298.4|45278.4|45315.8|45295.8|45315.8|45295.8|45298.4|45278.4|38
1642142320000|2022-01-14 06:38:40|45317.1|45297.1|45315.9|45295.9|45318.4|45298.4|45313.4|45293.4|13
1642142330000|2022-01-14 06:38:50|45318.4|45298.4|45315.9|45295.9|45318.4|45298.4|45310.9|45290.9|17
1642142340000|2022-01-14 06:39:00|45314.6|45294.6|45309.6|45289.6|45315.9|45295.9|45309.6|45289.6|7
1642142350000|2022-01-14 06:39:10|45312.1|45292.1|45309.6|45289.6|45312.1|45292.1|45304.6|45284.6|6
1642142360000|2022-01-14 06:39:20|||||||||1
1642142370000|2022-01-14 06:39:30|45308.4|45288.4|45317.1|45297.1|45317.1|45297.1|45308.4|45288.4|7
1642142380000|2022-01-14 06:39:40|45315.8|45295.8|45318.4|45298.4|45318.4|45298.4|45314.6|45294.6|0
1642142390000|2022-01-14 06:39:50|45314.6|45294.6|45314.6|45294.6|45318.4|45298.4|45314.6|45294.6|1
1642142400000|2022-01-14 06:40:00|45318.4|45298.4|45318.4|45298.4|45319.6|45299.6|45318.4|45298.4|6
1642142410000|2022-01-14 06:40:10|45317.1|45297.1|45310.9|45290.9|45318.4|45298.4|45308.4|45288.4|7
1642142420000|2022-01-14 06:40:20|45307.1|45287.1|45308.4|45288.4|45309.6|45289.6|45304.6|45284.6|3
1642142430000|2022-01-14 06:40:30|45304.6|45284.6|45295.9|45275.9|45304.6|45284.6|45293.4|45273.4|12
1642142440000|2022-01-14 06:40:40|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|0
1642142450000|2022-01-14 06:40:50|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45298.4|45278.4|1
1642142460000|2022-01-14 06:41:00|45298.4|45278.4|45308.4|45288.4|45308.4|45288.4|45295.9|45275.9|13
1642142470000|2022-01-14 06:41:10|45309.6|45289.6|45305.9|45285.9|45310.9|45290.9|45305.9|45285.9|3
1642142480000|2022-01-14 06:41:20|45307.1|45287.1|45304.6|45284.6|45309.6|45289.6|45304.6|45284.6|0
1642142500000|2022-01-14 06:41:40|45303.3|45283.3|45298.4|45278.4|45303.3|45283.3|45298.4|45278.4|7
1642142510000|2022-01-14 06:41:50|45295.9|45275.9|45298.4|45278.4|45300.9|45280.9|45295.9|45275.9|4
1642142520000|2022-01-14 06:42:00|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45298.4|45278.4|5
1642142530000|2022-01-14 06:42:10|45302.1|45282.1|45302.1|45282.1|45307.1|45287.1|45302.1|45282.1|8
1642142540000|2022-01-14 06:42:20|45303.4|45283.4|45300.9|45280.9|45303.4|45283.4|45299.6|45279.6|5
1642142550000|2022-01-14 06:42:30|45299.6|45279.6|45310.9|45290.9|45310.9|45290.9|45299.6|45279.6|2
1642142560000|2022-01-14 06:42:40|45313.4|45293.4|45319.6|45299.6|45322.1|45302.1|45313.4|45293.4|19
1642142570000|2022-01-14 06:42:50|45322.1|45302.1|45329.6|45309.6|45335.8|45315.8|45320.8|45300.8|19
1642142580000|2022-01-14 06:43:00|45328.4|45308.4|45303.4|45283.4|45328.4|45308.4|45303.4|45283.4|19
1642142590000|2022-01-14 06:43:10|45302.1|45282.1|45295.9|45275.9|45303.4|45283.4|45295.9|45275.9|20
1642142600000|2022-01-14 06:43:20|45298.4|45278.4|45295.9|45275.9|45298.4|45278.4|45295.9|45275.9|4
1642142610000|2022-01-14 06:43:30|45298.4|45278.4|45299.6|45279.6|45299.6|45279.6|45298.4|45278.4|3
1642142620000|2022-01-14 06:43:40|45300.9|45280.9|45305.9|45285.9|45305.9|45285.9|45300.9|45280.9|0
1642142630000|2022-01-14 06:43:50|45308.4|45288.4|45313.4|45293.4|45313.4|45293.4|45308.4|45288.4|0
1642142640000|2022-01-14 06:44:00|45312.1|45292.1|45320.9|45300.9|45320.9|45300.9|45312.1|45292.1|9
1642142650000|2022-01-14 06:44:10|45322.1|45302.1|45324.6|45304.6|45324.6|45304.6|45319.6|45299.6|2
1642142660000|2022-01-14 06:44:20|45323.4|45303.4|45325.9|45305.9|45325.9|45305.9|45323.4|45303.4|3
1642142670000|2022-01-14 06:44:30|45329.6|45309.6|45333.4|45313.4|45335.9|45315.9|45329.6|45309.6|5
1642142680000|2022-01-14 06:44:40|45335.9|45315.9|45325.9|45305.9|45335.9|45315.9|45324.6|45304.6|9
1642142690000|2022-01-14 06:44:50|45323.4|45303.4|45324.6|45304.6|45324.6|45304.6|45322.1|45302.1|8
1642142700000|2022-01-14 06:45:00|45327.1|45307.1|45320.8|45300.8|45328.4|45308.4|45320.8|45300.8|4
1642142710000|2022-01-14 06:45:10|45319.6|45299.6|45318.4|45298.4|45322.1|45302.1|45317.1|45297.1|2
1642142720000|2022-01-14 06:45:20|45317.1|45297.1|45310.8|45290.8|45317.1|45297.1|45310.8|45290.8|8
1642142730000|2022-01-14 06:45:30|45308.3|45288.3|45305.9|45285.9|45309.6|45289.6|45304.6|45284.6|0
1642142740000|2022-01-14 06:45:40|45307.1|45287.1|45313.4|45293.4|45313.4|45293.4|45307.1|45287.1|1
1642142750000|2022-01-14 06:45:50|45310.9|45290.9|45315.9|45295.9|45319.6|45299.6|45310.9|45290.9|3
1642142760000|2022-01-14 06:46:00|45314.6|45294.6|45309.6|45289.6|45314.6|45294.6|45309.6|45289.6|2
1642142770000|2022-01-14 06:46:10|45308.3|45288.3|45309.6|45289.6|45309.6|45289.6|45308.3|45288.3|2
1642142780000|2022-01-14 06:46:20|45312.1|45292.1|45315.9|45295.9|45318.4|45298.4|45312.1|45292.1|3
1642142790000|2022-01-14 06:46:30|45314.6|45294.6|45315.9|45295.9|45317.1|45297.1|45314.6|45294.6|1
1642142800000|2022-01-14 06:46:40|45314.6|45294.6|45315.9|45295.9|45318.4|45298.4|45314.6|45294.6|1
1642142810000|2022-01-14 06:46:50|45314.6|45294.6|45310.9|45290.9|45314.6|45294.6|45310.9|45290.9|1
1642142820000|2022-01-14 06:47:00|45309.6|45289.6|45305.9|45285.9|45309.6|45289.6|45305.9|45285.9|12
1642142830000|2022-01-14 06:47:10|45307.1|45287.1|45305.9|45285.9|45307.1|45287.1|45305.9|45285.9|0
1642142840000|2022-01-14 06:47:20|45304.6|45284.6|45303.4|45283.4|45304.6|45284.6|45300.9|45280.9|3
1642142850000|2022-01-14 06:47:30|45305.9|45285.9|45317.1|45297.1|45317.1|45297.1|45305.9|45285.9|5
1642142860000|2022-01-14 06:47:40|45319.6|45299.6|45323.3|45303.3|45323.3|45303.3|45319.6|45299.6|4
1642142870000|2022-01-14 06:47:50|45324.6|45304.6|45324.6|45304.6|45327.1|45307.1|45324.6|45304.6|0
1642142880000|2022-01-14 06:48:00|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45322.1|45302.1|1
1642142890000|2022-01-14 06:48:10|45322.1|45302.1|45323.4|45303.4|45323.4|45303.4|45319.6|45299.6|4
1642142900000|2022-01-14 06:48:20|45324.6|45304.6|45329.6|45309.6|45329.6|45309.6|45323.4|45303.4|5
1642142910000|2022-01-14 06:48:30|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45329.6|45309.6|3
1642142920000|2022-01-14 06:48:40|45333.4|45313.4|45342.1|45322.1|45347.1|45327.1|45333.4|45313.4|11
1642142930000|2022-01-14 06:48:50|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|45340.8|45320.8|1
1642142940000|2022-01-14 06:49:00|45344.6|45324.6|45345.8|45325.8|45348.3|45328.3|45343.3|45323.3|11
1642142950000|2022-01-14 06:49:10|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|0
1642142960000|2022-01-14 06:49:20|45347.1|45327.1|45348.3|45328.3|45348.3|45328.3|45347.1|45327.1|0
1642142970000|2022-01-14 06:49:30|45347.1|45327.1|45342|45322|45347.1|45327.1|45342|45322|8
1642142980000|2022-01-14 06:49:40|45339.5|45319.5|45338.3|45318.3|45339.5|45319.5|45338.3|45318.3|1
1642142990000|2022-01-14 06:49:50|45339.5|45319.5|45342.1|45322.1|45342.1|45322.1|45338.3|45318.3|1
1642143000000|2022-01-14 06:50:00|45340.8|45320.8|45344.6|45324.6|45344.6|45324.6|45338.3|45318.3|9
1642143010000|2022-01-14 06:50:10|45342.1|45322.1|45339.5|45319.5|45342.1|45322.1|45338.3|45318.3|5
1642143020000|2022-01-14 06:50:20|45342.1|45322.1|45343.3|45323.3|45343.3|45323.3|45338.3|45318.3|3
1642143030000|2022-01-14 06:50:30|45342.1|45322.1|45343.3|45323.3|45343.3|45323.3|45340.8|45320.8|2
1642143040000|2022-01-14 06:50:40|45344.5|45324.5|45347.1|45327.1|45347.1|45327.1|45343.3|45323.3|0
1642143050000|2022-01-14 06:50:50|45349.5|45329.5|45355.8|45335.8|45358.3|45338.3|45349.5|45329.5|13
1642143060000|2022-01-14 06:51:00|45354.6|45334.6|45349.6|45329.6|45354.6|45334.6|45349.6|45329.6|3
1642143070000|2022-01-14 06:51:10|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45344.5|45324.5|3
1642143080000|2022-01-14 06:51:20|45350.8|45330.8|45353.3|45333.3|45353.3|45333.3|45350.8|45330.8|3
1642143090000|2022-01-14 06:51:30|||||||||1
1642143110000|2022-01-14 06:51:50|45352.1|45332.1|45350.8|45330.8|45353.3|45333.3|45350.8|45330.8|3
1642143120000|2022-01-14 06:52:00|45352.1|45332.1|45335.8|45315.8|45352.1|45332.1|45335.8|45315.8|9
1642143130000|2022-01-14 06:52:10|45338.3|45318.3|45339.6|45319.6|45339.6|45319.6|45335.8|45315.8|3
1642143140000|2022-01-14 06:52:20|45338.3|45318.3|45338.3|45318.3|45342.1|45322.1|45338.3|45318.3|4
1642143150000|2022-01-14 06:52:30|45340.8|45320.8|45337.1|45317.1|45340.8|45320.8|45337.1|45317.1|3
1642143160000|2022-01-14 06:52:40|45338.3|45318.3|45334.6|45314.6|45338.3|45318.3|45334.6|45314.6|4
1642143170000|2022-01-14 06:52:50|45338.3|45318.3|45340.8|45320.8|45342.1|45322.1|45337.1|45317.1|6
1642143180000|2022-01-14 06:53:00|45339.5|45319.5|45342.1|45322.1|45342.1|45322.1|45338.3|45318.3|1
1642143190000|2022-01-14 06:53:10|45340.8|45320.8|45338.3|45318.3|45340.8|45320.8|45337.1|45317.1|3
1642143200000|2022-01-14 06:53:20|45342.1|45322.1|45347.1|45327.1|45347.1|45327.1|45342.1|45322.1|1
1642143210000|2022-01-14 06:53:30|45349.6|45329.6|45354.5|45334.5|45354.5|45334.5|45347.1|45327.1|2
1642143220000|2022-01-14 06:53:40|45355.7|45335.7|45357|45337|45359.5|45339.5|45355.7|45335.7|6
1642143230000|2022-01-14 06:53:50|45358.3|45338.3|45355.8|45335.8|45358.3|45338.3|45355.8|45335.8|4
1642143240000|2022-01-14 06:54:00|45353.3|45333.3|45349.6|45329.6|45353.3|45333.3|45349.6|45329.6|2
1642143250000|2022-01-14 06:54:10|45348.4|45328.4|45343.3|45323.3|45348.4|45328.4|45343.3|45323.3|1
1642143260000|2022-01-14 06:54:20|45339.6|45319.6|45338.3|45318.3|45339.6|45319.6|45338.3|45318.3|0
1642143270000|2022-01-14 06:54:30|45340.8|45320.8|45338.3|45318.3|45343.3|45323.3|45338.3|45318.3|1
1642143280000|2022-01-14 06:54:40|45339.5|45319.5|45338.3|45318.3|45339.5|45319.5|45338.3|45318.3|0
1642143290000|2022-01-14 06:54:50|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|45337.1|45317.1|2
1642143300000|2022-01-14 06:55:00|45333.3|45313.3|45329.6|45309.6|45333.3|45313.3|45329.6|45309.6|1
1642143310000|2022-01-14 06:55:10|45328.3|45308.3|45324.6|45304.6|45329.6|45309.6|45324.6|45304.6|4
1642143320000|2022-01-14 06:55:20|||||||||3
1642143330000|2022-01-14 06:55:30|45323.3|45303.3|45318.3|45298.3|45323.3|45303.3|45317.1|45297.1|16
1642143340000|2022-01-14 06:55:40|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|45313.3|45293.3|2
1642143350000|2022-01-14 06:55:50|45318.3|45298.3|45313.3|45293.3|45318.3|45298.3|45313.3|45293.3|0
1642143360000|2022-01-14 06:56:00|45314.6|45294.6|45324.6|45304.6|45324.6|45304.6|45313.3|45293.3|8
1642143370000|2022-01-14 06:56:10|45327.1|45307.1|45328.3|45308.3|45328.3|45308.3|45327.1|45307.1|0
1642143380000|2022-01-14 06:56:20|45332.1|45312.1|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|1
1642143390000|2022-01-14 06:56:30|45328.3|45308.3|45323.3|45303.3|45328.3|45308.3|45323.3|45303.3|0
1642143400000|2022-01-14 06:56:40|45322|45302|45318.3|45298.3|45322.1|45302.1|45318.3|45298.3|2
1642143410000|2022-01-14 06:56:50|45317.1|45297.1|45319.6|45299.6|45319.6|45299.6|45317.1|45297.1|1
1642143420000|2022-01-14 06:57:00|45318.3|45298.3|45315.9|45295.9|45319.6|45299.6|45315.8|45295.8|0
1642143430000|2022-01-14 06:57:10|45314.6|45294.6|45313.3|45293.3|45318.3|45298.3|45313.3|45293.3|7
1642143440000|2022-01-14 06:57:20|45317.1|45297.1|45318.3|45298.3|45318.3|45298.3|45313.3|45293.3|1
1642143450000|2022-01-14 06:57:30|45319.6|45299.6|45318.3|45298.3|45319.6|45299.6|45318.3|45298.3|1
1642143460000|2022-01-14 06:57:40|45319.6|45299.6|45322.1|45302.1|45322.1|45302.1|45319.5|45299.5|2
1642143470000|2022-01-14 06:57:50|45320.9|45300.9|45319.6|45299.6|45320.9|45300.9|45319.6|45299.6|1
1642143480000|2022-01-14 06:58:00|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|45318.3|45298.3|1
1642143490000|2022-01-14 06:58:10|45314.6|45294.6|45314.6|45294.6|45314.6|45294.6|45309.6|45289.6|7
1642143500000|2022-01-14 06:58:20|45313.3|45293.3|45312.1|45292.1|45314.6|45294.6|45312.1|45292.1|4
1642143510000|2022-01-14 06:58:30|45309.6|45289.6|45302.1|45282.1|45309.6|45289.6|45300.8|45280.8|15
1642143520000|2022-01-14 06:58:40|45303.4|45283.4|45303.3|45283.3|45303.4|45283.4|45302.1|45282.1|0
1642143530000|2022-01-14 06:58:50|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|3
1642143540000|2022-01-14 06:59:00|45307|45287|45298.3|45278.3|45308.3|45288.3|45298.3|45278.3|4
1642143550000|2022-01-14 06:59:10|45299.6|45279.6|45288.3|45268.3|45299.6|45279.6|45288.3|45268.3|13
1642143560000|2022-01-14 06:59:20|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45282.1|45262.1|8
1642143570000|2022-01-14 06:59:30|45288.4|45268.4|45293.3|45273.3|45297|45277|45287.1|45267.1|5
1642143580000|2022-01-14 06:59:40|45294.5|45274.5|45293.3|45273.3|45297|45277|45293.3|45273.3|0
1642143590000|2022-01-14 06:59:50|45295.8|45275.8|45298.3|45278.3|45298.3|45278.3|45293.3|45273.3|1
1642143600000|2022-01-14 07:00:00|45299.6|45279.6|45312.1|45292.1|45312.1|45292.1|45298.3|45278.3|12
1642143610000|2022-01-14 07:00:10|45309.6|45289.6|45305.8|45285.8|45309.6|45289.6|45305.8|45285.8|2
1642143620000|2022-01-14 07:00:20|45302.1|45282.1|45298.3|45278.3|45302.1|45282.1|45297.1|45277.1|3
1642143630000|2022-01-14 07:00:30|45297.1|45277.1|45299.6|45279.6|45300.8|45280.8|45297.1|45277.1|1
1642143640000|2022-01-14 07:00:40|45300.8|45280.8|45304.6|45284.6|45304.6|45284.6|45299.6|45279.6|4
1642143650000|2022-01-14 07:00:50|45307.1|45287.1|45308.3|45288.3|45308.3|45288.3|45307.1|45287.1|5
1642143660000|2022-01-14 07:01:00|45305.8|45285.8|45307.1|45287.1|45310.8|45290.8|45303.3|45283.3|3
1642143670000|2022-01-14 07:01:10|45305.8|45285.8|45299.6|45279.6|45305.8|45285.8|45298.3|45278.3|3
1642143680000|2022-01-14 07:01:20|45302.1|45282.1|45297.1|45277.1|45302.1|45282.1|45294.6|45274.6|5
1642143690000|2022-01-14 07:01:30|45298.3|45278.3|45305.8|45285.8|45307.1|45287.1|45298.3|45278.3|3
1642143700000|2022-01-14 07:01:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|1
1642143710000|2022-01-14 07:01:50|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45307.1|45287.1|2
1642143720000|2022-01-14 07:02:00|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|6
1642143730000|2022-01-14 07:02:10|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|0
1642143740000|2022-01-14 07:02:20|||||||||2
1642143750000|2022-01-14 07:02:30|45299.6|45279.6|45307.1|45287.1|45307.1|45287.1|45299.6|45279.6|1
1642143760000|2022-01-14 07:02:40|45309.6|45289.6|45307.1|45287.1|45309.6|45289.6|45307.1|45287.1|0
1642143770000|2022-01-14 07:02:50|45308.3|45288.3|45309.6|45289.6|45309.6|45289.6|45307.1|45287.1|2
1642143780000|2022-01-14 07:03:00|45307.1|45287.1|45308.3|45288.3|45308.4|45288.4|45307.1|45287.1|3
1642143790000|2022-01-14 07:03:10|45309.5|45289.5|45309.6|45289.6|45309.6|45289.6|45308.3|45288.3|0
1642143800000|2022-01-14 07:03:20|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|1
1642143810000|2022-01-14 07:03:30|45305.9|45285.9|45304.6|45284.6|45305.9|45285.9|45304.6|45284.6|1
1642143820000|2022-01-14 07:03:40|45302.1|45282.1|45287.1|45267.1|45302.1|45282.1|45285.9|45265.9|12
1642143830000|2022-01-14 07:03:50|45288.4|45268.4|45293.3|45273.3|45295.8|45275.8|45288.3|45268.3|1
1642143840000|2022-01-14 07:04:00|45294.5|45274.5|45295.8|45275.8|45298.3|45278.3|45294.5|45274.5|4
1642143850000|2022-01-14 07:04:10|45297.1|45277.1|45298.3|45278.3|45298.3|45278.3|45297.1|45277.1|0
1642143860000|2022-01-14 07:04:20|45297.1|45277.1|45294.6|45274.6|45297.1|45277.1|45294.6|45274.6|1
1642143870000|2022-01-14 07:04:30|45293.3|45273.3|45294.6|45274.6|45294.6|45274.6|45290.8|45270.8|5
1642143880000|2022-01-14 07:04:40|45298.3|45278.3|45294.6|45274.6|45299.6|45279.6|45294.6|45274.6|1
1642143890000|2022-01-14 07:04:50|45295.8|45275.8|45294.6|45274.6|45298.3|45278.3|45294.6|45274.6|1
1642143900000|2022-01-14 07:05:00|45295.8|45275.8|45297.1|45277.1|45300.9|45280.9|45295.8|45275.8|3
1642143920000|2022-01-14 07:05:20|45299.6|45279.6|45298.3|45278.3|45299.6|45279.6|45298.3|45278.3|3
1642143930000|2022-01-14 07:05:30|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|1
1642143940000|2022-01-14 07:05:40|45300.8|45280.8|45307.1|45287.1|45307.1|45287.1|45300.8|45280.8|3
1642143950000|2022-01-14 07:05:50|45308.3|45288.3|45313.3|45293.3|45314.6|45294.6|45308.3|45288.3|1
1642143960000|2022-01-14 07:06:00|45314.6|45294.6|45312.1|45292.1|45314.6|45294.6|45312.1|45292.1|1
1642143970000|2022-01-14 07:06:10|45308.3|45288.3|45298.3|45278.3|45308.3|45288.3|45298.3|45278.3|2
1642143980000|2022-01-14 07:06:20|45299.6|45279.6|45303.3|45283.3|45303.3|45283.3|45299.6|45279.6|1
1642143990000|2022-01-14 07:06:30|45304.6|45284.6|45299.6|45279.6|45304.6|45284.6|45298.3|45278.3|0
1642144000000|2022-01-14 07:06:40|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|0
1642144010000|2022-01-14 07:06:50|45299.6|45279.6|45287.1|45267.1|45299.6|45279.6|45282.1|45262.1|6
1642144020000|2022-01-14 07:07:00|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|1
1642144030000|2022-01-14 07:07:10|||||||||1
1642144040000|2022-01-14 07:07:20|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|2
1642144050000|2022-01-14 07:07:30|45279.6|45259.6|45279.6|45259.6|45279.6|45259.6|45278.3|45258.3|2
1642144060000|2022-01-14 07:07:40|45283.3|45263.3|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|4
1642144070000|2022-01-14 07:07:50|45287|45267|45294.6|45274.6|45299.6|45279.6|45287|45267|3
1642144090000|2022-01-14 07:08:10|45299.6|45279.6|45303.3|45283.3|45303.3|45283.3|45299.6|45279.6|8
1642144100000|2022-01-14 07:08:20|45307|45287|45307|45287|45307|45287|45307|45287|0
1642144120000|2022-01-14 07:08:40|45305.8|45285.8|45308.3|45288.3|45308.3|45288.3|45303.3|45283.3|2
1642144140000|2022-01-14 07:09:00|45310.9|45290.9|45304.6|45284.6|45317.1|45297.1|45302.1|45282.1|16
1642144150000|2022-01-14 07:09:10|45305.9|45285.9|45308.3|45288.3|45309.6|45289.6|45303.3|45283.3|0
1642144160000|2022-01-14 07:09:20|45307.1|45287.1|45305.8|45285.8|45307.1|45287.1|45305.8|45285.8|2
1642144170000|2022-01-14 07:09:30|45303.3|45283.3|45299.6|45279.6|45303.3|45283.3|45298.3|45278.3|0
1642144180000|2022-01-14 07:09:40|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45298.3|45278.3|0
1642144190000|2022-01-14 07:09:50|45302.1|45282.1|45298.3|45278.3|45303.3|45283.3|45298.3|45278.3|1
1642144200000|2022-01-14 07:10:00|45299.6|45279.6|45285.9|45265.9|45302.1|45282.1|45285.9|45265.9|11
1642144210000|2022-01-14 07:10:10|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|1
1642144220000|2022-01-14 07:10:20|45280.8|45260.8|45277.1|45257.1|45280.8|45260.8|45277.1|45257.1|1
1642144230000|2022-01-14 07:10:30|45269.6|45249.6|45262.1|45242.1|45269.6|45249.6|45260.8|45240.8|8
1642144240000|2022-01-14 07:10:40|45260.8|45240.8|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|5
1642144260000|2022-01-14 07:11:00|45258.3|45238.3|45257.1|45237.1|45258.3|45238.3|45257.1|45237.1|5
1642144270000|2022-01-14 07:11:10|||||||||1
1642144280000|2022-01-14 07:11:20|45252.1|45232.1|45247.1|45227.1|45252.1|45232.1|45247.1|45227.1|8
1642144290000|2022-01-14 07:11:30|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|2
1642144300000|2022-01-14 07:11:40|45247.1|45227.1|45235.8|45215.8|45247.1|45227.1|45235.8|45215.8|6
1642144310000|2022-01-14 07:11:50|||||||||2
1642144320000|2022-01-14 07:12:00|45237.1|45217.1|45248.3|45228.3|45248.3|45228.3|45237.1|45217.1|10
1642144330000|2022-01-14 07:12:10|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|1
1642144340000|2022-01-14 07:12:20|45245.9|45225.9|45247.1|45227.1|45249.6|45229.6|45245.9|45225.9|1
1642144350000|2022-01-14 07:12:30|45248.3|45228.3|45249.6|45229.6|45249.6|45229.6|45248.3|45228.3|0
1642144360000|2022-01-14 07:12:40|45257.1|45237.1|45259.6|45239.6|45259.6|45239.6|45257.1|45237.1|1
1642144370000|2022-01-14 07:12:50|45262.1|45242.1|45259.6|45239.6|45262.1|45242.1|45259.6|45239.6|2
1642144380000|2022-01-14 07:13:00|45255.9|45235.9|45255.8|45235.8|45257.1|45237.1|45252.1|45232.1|7
1642144390000|2022-01-14 07:13:10|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|45257.1|45237.1|0
1642144400000|2022-01-14 07:13:20|45258.3|45238.3|45255.8|45235.8|45259.6|45239.6|45255.8|45235.8|1
1642144410000|2022-01-14 07:13:30|45253.3|45233.3|45252.1|45232.1|45253.3|45233.3|45252.1|45232.1|1
1642144420000|2022-01-14 07:13:40|||||||||1
1642144430000|2022-01-14 07:13:50|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1642144440000|2022-01-14 07:14:00|45244.6|45224.6|45229.6|45209.6|45244.6|45224.6|45229.6|45209.6|5
1642144450000|2022-01-14 07:14:10|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|1
1642144460000|2022-01-14 07:14:20|45228.3|45208.3|45228.3|45208.3|45230.8|45210.8|45228.3|45208.3|3
1642144470000|2022-01-14 07:14:30|45229.5|45209.5|45237.1|45217.1|45238.4|45218.4|45229.5|45209.5|2
1642144480000|2022-01-14 07:14:40|45238.3|45218.3|45239.6|45219.6|45239.6|45219.6|45238.3|45218.3|0
1642144490000|2022-01-14 07:14:50|45242.1|45222.1|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|1
1642144500000|2022-01-14 07:15:00|45242.1|45222.1|45248.3|45228.3|45248.3|45228.3|45242.1|45222.1|5
1642144510000|2022-01-14 07:15:10|45249.6|45229.6|45247.1|45227.1|45249.6|45229.6|45247.1|45227.1|0
1642144520000|2022-01-14 07:15:20|45249.6|45229.6|45239.6|45219.6|45249.6|45229.6|45239.6|45219.6|3
1642144530000|2022-01-14 07:15:30|45242.1|45222.1|45238.3|45218.3|45242.1|45222.1|45238.3|45218.3|5
1642144540000|2022-01-14 07:15:40|45237.1|45217.1|45239.6|45219.6|45239.6|45219.6|45237.1|45217.1|0
1642144550000|2022-01-14 07:15:50|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|1
1642144570000|2022-01-14 07:16:10|45238.3|45218.3|45239.6|45219.6|45239.6|45219.6|45233.3|45213.3|4
1642144590000|2022-01-14 07:16:30|45233.3|45213.3|45235.8|45215.8|45235.8|45215.8|45233.3|45213.3|1
1642144600000|2022-01-14 07:16:40|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|2
1642144610000|2022-01-14 07:16:50|45232.1|45212.1|45232.1|45212.1|45233.3|45213.3|45232.1|45212.1|0
1642144620000|2022-01-14 07:17:00|||||||||1
1642144640000|2022-01-14 07:17:20|45234.6|45214.6|45233.3|45213.3|45234.6|45214.6|45233.3|45213.3|1
1642144650000|2022-01-14 07:17:30|45235.8|45215.8|45239.6|45219.6|45239.6|45219.6|45235.8|45215.8|2
1642144660000|2022-01-14 07:17:40|45237.1|45217.1|45239.6|45219.6|45239.6|45219.6|45237.1|45217.1|1
1642144670000|2022-01-14 07:17:50|45238.3|45218.3|45237.1|45217.1|45238.3|45218.3|45237.1|45217.1|0
1642144680000|2022-01-14 07:18:00|||||||||1
1642144700000|2022-01-14 07:18:20|45234.6|45214.6|45234.6|45214.6|45234.6|45214.6|45233.3|45213.3|2
1642144710000|2022-01-14 07:18:30|45233.3|45213.3|45234.6|45214.6|45234.6|45214.6|45233.3|45213.3|1
1642144720000|2022-01-14 07:18:40|45233.3|45213.3|45234.6|45214.6|45234.6|45214.6|45233.3|45213.3|0
1642144730000|2022-01-14 07:18:50|45233.3|45213.3|45233.3|45213.3|45234.6|45214.6|45233.3|45213.3|0
1642144740000|2022-01-14 07:19:00|45234.6|45214.6|45224.6|45204.6|45234.6|45214.6|45219.6|45199.6|10
1642144750000|2022-01-14 07:19:10|45228.3|45208.3|45228.3|45208.3|45230.8|45210.8|45228.3|45208.3|3
1642144760000|2022-01-14 07:19:20|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|2
1642144770000|2022-01-14 07:19:30|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|45229.6|45209.6|0
1642144800000|2022-01-14 07:20:00|45229.6|45209.6|45237.1|45217.1|45238.3|45218.3|45229.6|45209.6|4
1642144810000|2022-01-14 07:20:10|45238.3|45218.3|45234.6|45214.6|45238.3|45218.3|45234.6|45214.6|2
1642144830000|2022-01-14 07:20:30|45235.8|45215.8|45240.8|45220.8|45240.8|45220.8|45235.8|45215.8|1
1642144850000|2022-01-14 07:20:50|45238.3|45218.3|45237.1|45217.1|45240.8|45220.8|45237.1|45217.1|2
1642144860000|2022-01-14 07:21:00|45235.8|45215.8|45225.8|45205.8|45235.8|45215.8|45225.8|45205.8|3
1642144870000|2022-01-14 07:21:10|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|3
1642144880000|2022-01-14 07:21:20|45223.3|45203.3|45224.6|45204.6|45224.6|45204.6|45222.1|45202.1|3
1642144890000|2022-01-14 07:21:30|45225.8|45205.8|45229.6|45209.6|45229.6|45209.6|45225.8|45205.8|1
1642144900000|2022-01-14 07:21:40|45233.3|45213.3|45234.6|45214.6|45234.6|45214.6|45233.3|45213.3|0
1642144910000|2022-01-14 07:21:50|45233.3|45213.3|45228.3|45208.3|45233.3|45213.3|45228.3|45208.3|4
1642144920000|2022-01-14 07:22:00|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|0
1642144930000|2022-01-14 07:22:10|45223.3|45203.3|45220.8|45200.8|45223.3|45203.3|45220.8|45200.8|3
1642144940000|2022-01-14 07:22:20|45223.3|45203.3|45227.1|45207.1|45227.1|45207.1|45223.3|45203.3|6
1642144950000|2022-01-14 07:22:30|45229.6|45209.6|45227.1|45207.1|45229.6|45209.6|45227.1|45207.1|0
1642144960000|2022-01-14 07:22:40|45228.3|45208.3|45229.6|45209.6|45229.6|45209.6|45228.3|45208.3|0
1642144970000|2022-01-14 07:22:50|45232.1|45212.1|45235.8|45215.8|45235.8|45215.8|45232.1|45212.1|2
1642144980000|2022-01-14 07:23:00|45237.1|45217.1|45237.1|45217.1|45238.3|45218.3|45234.6|45214.6|6
1642144990000|2022-01-14 07:23:10|45234.6|45214.6|45232.1|45212.1|45234.6|45214.6|45232.1|45212.1|1
1642145000000|2022-01-14 07:23:20|||||||||2
1642145030000|2022-01-14 07:23:50|45230.8|45210.8|45229.6|45209.6|45230.8|45210.8|45229.6|45209.6|0
1642145040000|2022-01-14 07:24:00|45227.1|45207.1|45224.6|45204.6|45227.1|45207.1|45224.6|45204.6|0
1642145050000|2022-01-14 07:24:10|45227.1|45207.1|45227.1|45207.1|45227.1|45207.1|45227.1|45207.1|0
1642145060000|2022-01-14 07:24:20|45228.3|45208.3|45230.8|45210.8|45230.8|45210.8|45228.3|45208.3|5
1642145070000|2022-01-14 07:24:30|45233.3|45213.3|45232.1|45212.1|45233.3|45213.3|45232.1|45212.1|2
1642145080000|2022-01-14 07:24:40|||||||||1
1642145090000|2022-01-14 07:24:50|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|0
1642145120000|2022-01-14 07:25:20|45232.1|45212.1|45235.8|45215.8|45235.8|45215.8|45232.1|45212.1|2
1642145130000|2022-01-14 07:25:30|45237.1|45217.1|45238.3|45218.3|45238.3|45218.3|45237.1|45217.1|0
1642145140000|2022-01-14 07:25:40|45239.6|45219.6|45242.1|45222.1|45242.1|45222.1|45239.6|45219.6|1
1642145150000|2022-01-14 07:25:50|45239.6|45219.6|45240.8|45220.8|45240.8|45220.8|45239.6|45219.6|1
1642145160000|2022-01-14 07:26:00|45242.1|45222.1|45240.8|45220.8|45243.3|45223.3|45240.8|45220.8|0
1642145180000|2022-01-14 07:26:20|45239.6|45219.6|45240.8|45220.8|45240.8|45220.8|45237.1|45217.1|3
1642145200000|2022-01-14 07:26:40|45239.6|45219.6|45237.1|45217.1|45239.6|45219.6|45237.1|45217.1|1
1642145210000|2022-01-14 07:26:50|45238.3|45218.3|45234.6|45214.6|45238.3|45218.3|45234.6|45214.6|3
1642145220000|2022-01-14 07:27:00|45230.8|45210.8|45222.1|45202.1|45230.8|45210.8|45222.1|45202.1|3
1642145230000|2022-01-14 07:27:10|45220.9|45200.9|45222.1|45202.1|45222.1|45202.1|45219.6|45199.6|2
1642145270000|2022-01-14 07:27:50|45220.9|45200.9|45198.3|45178.3|45220.9|45200.9|45198.3|45178.3|12
1642145280000|2022-01-14 07:28:00|45185.9|45165.9|45177.1|45157.1|45185.9|45165.9|45173.3|45153.3|17
1642145290000|2022-01-14 07:28:10|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|1
1642145300000|2022-01-14 07:28:20|45180.8|45160.8|45180.8|45160.8|45180.8|45160.8|45179.6|45159.6|2
1642145310000|2022-01-14 07:28:30|45185.8|45165.8|45192.1|45172.1|45192.1|45172.1|45185.8|45165.8|4
1642145320000|2022-01-14 07:28:40|45194.6|45174.6|45195.8|45175.8|45195.8|45175.8|45193.3|45173.3|1
1642145330000|2022-01-14 07:28:50|45194.6|45174.6|45194.6|45174.6|45195.8|45175.8|45193.3|45173.3|4
1642145340000|2022-01-14 07:29:00|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|1
1642145350000|2022-01-14 07:29:10|45197.1|45177.1|45200.8|45180.8|45200.8|45180.8|45197.1|45177.1|4
1642145360000|2022-01-14 07:29:20|45199.6|45179.6|45198.3|45178.3|45199.6|45179.6|45198.3|45178.3|1
1642145370000|2022-01-14 07:29:30|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|2
1642145380000|2022-01-14 07:29:40|45195.8|45175.8|45194.6|45174.6|45198.3|45178.3|45194.6|45174.6|2
1642145390000|2022-01-14 07:29:50|45192.1|45172.1|45190.8|45170.8|45192.1|45172.1|45190.8|45170.8|1
1642145400000|2022-01-14 07:30:00|45189.6|45169.6|45180.8|45160.8|45189.6|45169.6|45180.8|45160.8|3
1642145410000|2022-01-14 07:30:10|45179.6|45159.6|45175.8|45155.8|45180.8|45160.8|45175.8|45155.8|2
1642145420000|2022-01-14 07:30:20|45174.6|45154.6|45178.3|45158.3|45178.3|45158.3|45174.6|45154.6|7
1642145430000|2022-01-14 07:30:30|45183.3|45163.3|45185.8|45165.8|45185.8|45165.8|45183.3|45163.3|1
1642145440000|2022-01-14 07:30:40|45187.1|45167.1|45195.8|45175.8|45195.8|45175.8|45187.1|45167.1|1
1642145450000|2022-01-14 07:30:50|45199.6|45179.6|45195.8|45175.8|45199.6|45179.6|45195.8|45175.8|5
1642145460000|2022-01-14 07:31:00|45198.3|45178.3|45200.8|45180.8|45200.8|45180.8|45198.3|45178.3|0
1642145470000|2022-01-14 07:31:10|45198.3|45178.3|45198.3|45178.3|45198.3|45178.3|45198.3|45178.3|2
1642145480000|2022-01-14 07:31:20|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|1
1642145490000|2022-01-14 07:31:30|45195.9|45175.9|45194.6|45174.6|45195.9|45175.9|45194.6|45174.6|1
1642145500000|2022-01-14 07:31:40|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|2
1642145510000|2022-01-14 07:31:50|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|0
1642145520000|2022-01-14 07:32:00|45193.3|45173.3|45205.8|45185.8|45205.8|45185.8|45192.1|45172.1|2
1642145540000|2022-01-14 07:32:20|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|45200.8|45180.8|1
1642145550000|2022-01-14 07:32:30|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|45195.8|45175.8|0
1642145560000|2022-01-14 07:32:40|45197.1|45177.1|45202.1|45182.1|45202.1|45182.1|45195.8|45175.8|3
1642145570000|2022-01-14 07:32:50|45203.3|45183.3|45198.3|45178.3|45203.3|45183.3|45198.3|45178.3|1
1642145580000|2022-01-14 07:33:00|45195.8|45175.8|45194.6|45174.6|45195.8|45175.8|45192.1|45172.1|1
1642145590000|2022-01-14 07:33:10|45195.8|45175.8|45199.6|45179.6|45199.6|45179.6|45195.8|45175.8|2
1642145610000|2022-01-14 07:33:30|45195.8|45175.8|45193.3|45173.3|45195.8|45175.8|45193.3|45173.3|3
1642145620000|2022-01-14 07:33:40|45194.6|45174.6|45199.6|45179.6|45199.6|45179.6|45194.6|45174.6|1
1642145630000|2022-01-14 07:33:50|45195.8|45175.8|45194.6|45174.6|45195.8|45175.8|45194.6|45174.6|1
1642145660000|2022-01-14 07:34:20|||||||||1
1642145670000|2022-01-14 07:34:30|45193.3|45173.3|45192.1|45172.1|45193.3|45173.3|45192.1|45172.1|0
1642145680000|2022-01-14 07:34:40|45193.3|45173.3|45190.8|45170.8|45194.6|45174.6|45190.8|45170.8|0
1642145690000|2022-01-14 07:34:50|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|0
1642145700000|2022-01-14 07:35:00|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|45194.6|45174.6|4
1642145710000|2022-01-14 07:35:10|45198.3|45178.3|45195.8|45175.8|45198.3|45178.3|45195.8|45175.8|2
1642145720000|2022-01-14 07:35:20|45200.8|45180.8|45203.3|45183.3|45203.3|45183.3|45200.8|45180.8|2
1642145730000|2022-01-14 07:35:30|45205.8|45185.8|45210.8|45190.8|45210.8|45190.8|45205.8|45185.8|0
1642145760000|2022-01-14 07:36:00|45208.3|45188.3|45213.3|45193.3|45213.3|45193.3|45208.3|45188.3|4
1642145770000|2022-01-14 07:36:10|45212.1|45192.1|45210.8|45190.8|45212.1|45192.1|45210.8|45190.8|1
1642145780000|2022-01-14 07:36:20|45212.1|45192.1|45210.8|45190.8|45214.6|45194.6|45210.8|45190.8|0
1642145790000|2022-01-14 07:36:30|45213.3|45193.3|45214.6|45194.6|45214.6|45194.6|45213.3|45193.3|2
1642145800000|2022-01-14 07:36:40|45215.8|45195.8|45225.8|45205.8|45225.8|45205.8|45215.8|45195.8|3
1642145810000|2022-01-14 07:36:50|45224.6|45204.6|45223.3|45203.3|45225.8|45205.8|45222.1|45202.1|0
1642145820000|2022-01-14 07:37:00|45220.8|45200.8|45218.3|45198.3|45220.8|45200.8|45217.1|45197.1|7
1642145830000|2022-01-14 07:37:10|45217.1|45197.1|45214.6|45194.6|45218.3|45198.3|45214.6|45194.6|1
1642145840000|2022-01-14 07:37:20|45215.8|45195.8|45214.6|45194.6|45215.8|45195.8|45214.6|45194.6|1
1642145850000|2022-01-14 07:37:30|45215.8|45195.8|45213.3|45193.3|45215.8|45195.8|45213.3|45193.3|3
1642145860000|2022-01-14 07:37:40|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|1
1642145870000|2022-01-14 07:37:50|45202.1|45182.1|45200.8|45180.8|45204.6|45184.6|45200.8|45180.8|1
1642145890000|2022-01-14 07:38:10|45203.3|45183.3|45200.8|45180.8|45203.3|45183.3|45200.8|45180.8|2
1642145900000|2022-01-14 07:38:20|45202.1|45182.1|45205.8|45185.8|45205.8|45185.8|45202.1|45182.1|1
1642145920000|2022-01-14 07:38:40|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|0
1642145930000|2022-01-14 07:38:50|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|0
1642145940000|2022-01-14 07:39:00|45209.6|45189.6|45208.3|45188.3|45209.6|45189.6|45208.3|45188.3|0
1642145950000|2022-01-14 07:39:10|45209.6|45189.6|45214.6|45194.6|45214.6|45194.6|45209.6|45189.6|3
1642145960000|2022-01-14 07:39:20|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|0
1642145970000|2022-01-14 07:39:30|45222.1|45202.1|45225.8|45205.8|45225.8|45205.8|45222.1|45202.1|1
1642145980000|2022-01-14 07:39:40|45227.1|45207.1|45228.3|45208.3|45228.3|45208.3|45227.1|45207.1|2
1642145990000|2022-01-14 07:39:50|45227.1|45207.1|45225.8|45205.8|45227.1|45207.1|45225.8|45205.8|4
1642146000000|2022-01-14 07:40:00|45228.3|45208.3|45230.8|45210.8|45230.8|45210.8|45228.3|45208.3|2
1642146010000|2022-01-14 07:40:10|45233.3|45213.3|45250.8|45230.8|45250.8|45230.8|45233.3|45213.3|9
1642146020000|2022-01-14 07:40:20|45248.3|45228.3|45242.1|45222.1|45248.3|45228.3|45242.1|45222.1|3
1642146030000|2022-01-14 07:40:30|45245.8|45225.8|45245.8|45225.8|45245.8|45225.8|45245.8|45225.8|1
1642146040000|2022-01-14 07:40:40|45242.1|45222.1|45243.3|45223.3|45243.3|45223.3|45240.8|45220.8|1
1642146050000|2022-01-14 07:40:50|45244.6|45224.6|45243.3|45223.3|45245.8|45225.8|45243.3|45223.3|1
1642146060000|2022-01-14 07:41:00|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|45240.8|45220.8|1
1642146070000|2022-01-14 07:41:10|45238.3|45218.3|45240.8|45220.8|45240.8|45220.8|45238.3|45218.3|1
1642146080000|2022-01-14 07:41:20|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|45235.8|45215.8|1
1642146090000|2022-01-14 07:41:30|45243.3|45223.3|45244.6|45224.6|45245.8|45225.8|45243.3|45223.3|5
1642146100000|2022-01-14 07:41:40|45245.8|45225.8|45255.8|45235.8|45260.8|45240.8|45245.8|45225.8|11
1642146110000|2022-01-14 07:41:50|45260.8|45240.8|45258.3|45238.3|45260.8|45240.8|45255.8|45235.8|4
1642146120000|2022-01-14 07:42:00|45257.1|45237.1|45258.3|45238.3|45258.3|45238.3|45255.8|45235.8|2
1642146130000|2022-01-14 07:42:10|45260.8|45240.8|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|2
1642146140000|2022-01-14 07:42:20|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|2
1642146150000|2022-01-14 07:42:30|45259.6|45239.6|45258.3|45238.3|45260.8|45240.8|45255.8|45235.8|2
1642146160000|2022-01-14 07:42:40|45257.1|45237.1|45260.8|45240.8|45260.8|45240.8|45255.8|45235.8|2
1642146170000|2022-01-14 07:42:50|45262.1|45242.1|45260.8|45240.8|45262.1|45242.1|45260.8|45240.8|1
1642146180000|2022-01-14 07:43:00|45262.1|45242.1|45260.8|45240.8|45263.3|45243.3|45260.8|45240.8|1
1642146190000|2022-01-14 07:43:10|45259.6|45239.6|45258.3|45238.3|45259.6|45239.6|45258.3|45238.3|1
1642146200000|2022-01-14 07:43:20|45255.8|45235.8|45257.1|45237.1|45258.3|45238.3|45255.8|45235.8|0
1642146210000|2022-01-14 07:43:30|45255.8|45235.8|45249.6|45229.6|45255.8|45235.8|45249.6|45229.6|1
1642146220000|2022-01-14 07:43:40|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45249.6|45229.6|2
1642146230000|2022-01-14 07:43:50|45252.1|45232.1|45249.6|45229.6|45253.3|45233.3|45249.6|45229.6|3
1642146240000|2022-01-14 07:44:00|45250.8|45230.8|45249.6|45229.6|45250.8|45230.8|45247.1|45227.1|1
1642146250000|2022-01-14 07:44:10|45250.8|45230.8|45248.3|45228.3|45250.8|45230.8|45248.3|45228.3|0
1642146260000|2022-01-14 07:44:20|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45248.3|45228.3|4
1642146270000|2022-01-14 07:44:30|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|5
1642146280000|2022-01-14 07:44:40|45260.8|45240.8|45268.3|45248.3|45268.3|45248.3|45260.8|45240.8|6
1642146290000|2022-01-14 07:44:50|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|1
1642146300000|2022-01-14 07:45:00|45268.3|45248.3|45265.8|45245.8|45270.8|45250.8|45265.8|45245.8|0
1642146320000|2022-01-14 07:45:20|45264.6|45244.6|45262.1|45242.1|45264.6|45244.6|45262.1|45242.1|0
1642146330000|2022-01-14 07:45:30|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|8
1642146340000|2022-01-14 07:45:40|45275.8|45255.8|45283.3|45263.3|45283.3|45263.3|45274.6|45254.6|18
1642146350000|2022-01-14 07:45:50|||||||||1
1642146360000|2022-01-14 07:46:00|45287.1|45267.1|45283.3|45263.3|45288.3|45268.3|45283.3|45263.3|5
1642146370000|2022-01-14 07:46:10|45282.1|45262.1|45280.8|45260.8|45282.1|45262.1|45280.8|45260.8|0
1642146380000|2022-01-14 07:46:20|45283.3|45263.3|45284.6|45264.6|45284.6|45264.6|45282.1|45262.1|2
1642146390000|2022-01-14 07:46:30|45295.8|45275.8|45295.8|45275.8|45297.1|45277.1|45295.8|45275.8|12
1642146400000|2022-01-14 07:46:40|45297.1|45277.1|45293.3|45273.3|45297.1|45277.1|45293.3|45273.3|2
1642146410000|2022-01-14 07:46:50|45294.6|45274.6|45302|45282|45302|45282|45294.6|45274.6|9
1642146420000|2022-01-14 07:47:00|45304.5|45284.5|45305.7|45285.7|45305.7|45285.7|45304.5|45284.5|6
1642146430000|2022-01-14 07:47:10|45309.5|45289.5|45310.8|45290.8|45315.8|45295.8|45309.5|45289.5|8
1642146440000|2022-01-14 07:47:20|45312|45292|45310.8|45290.8|45313.2|45293.2|45310.8|45290.8|4
1642146450000|2022-01-14 07:47:30|45315.8|45295.8|45313.3|45293.3|45315.8|45295.8|45313.3|45293.3|2
1642146460000|2022-01-14 07:47:40|45315.8|45295.8|45325.8|45305.8|45327|45307|45315.8|45295.8|2
1642146480000|2022-01-14 07:48:00|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|1
1642146490000|2022-01-14 07:48:10|45315.8|45295.8|45308.3|45288.3|45315.8|45295.8|45308.3|45288.3|10
1642146510000|2022-01-14 07:48:30|45307.1|45287.1|45308.3|45288.3|45308.3|45288.3|45305.8|45285.8|1
1642146520000|2022-01-14 07:48:40|45309.5|45289.5|45305.8|45285.8|45310.8|45290.8|45305.8|45285.8|3
1642146540000|2022-01-14 07:49:00|45304.6|45284.6|45312|45292|45312|45292|45303.3|45283.3|8
1642146550000|2022-01-14 07:49:10|45313.3|45293.3|45315.8|45295.8|45315.8|45295.8|45310.8|45290.8|2
1642146560000|2022-01-14 07:49:20|45318.3|45298.3|45323.3|45303.3|45323.3|45303.3|45318.3|45298.3|3
1642146570000|2022-01-14 07:49:30|||||||||4
1642146580000|2022-01-14 07:49:40|45324.5|45304.5|45325.8|45305.8|45325.8|45305.8|45324.5|45304.5|1
1642146590000|2022-01-14 07:49:50|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|2
1642146600000|2022-01-14 07:50:00|45318.3|45298.3|45315.8|45295.8|45318.3|45298.3|45313.3|45293.3|0
1642146610000|2022-01-14 07:50:10|45314.5|45294.5|45313.3|45293.3|45314.5|45294.5|45313.3|45293.3|1
1642146620000|2022-01-14 07:50:20|45309.6|45289.6|45307.1|45287.1|45309.6|45289.6|45307.1|45287.1|2
1642146630000|2022-01-14 07:50:30|45295.8|45275.8|45298.3|45278.3|45298.3|45278.3|45295.8|45275.8|9
1642146640000|2022-01-14 07:50:40|||||||||1
1642146650000|2022-01-14 07:50:50|45299.5|45279.5|45300.8|45280.8|45304.5|45284.5|45299.5|45279.5|1
1642146660000|2022-01-14 07:51:00|45303.3|45283.3|45298.3|45278.3|45303.3|45283.3|45298.3|45278.3|0
1642146670000|2022-01-14 07:51:10|||||||||2
1642146680000|2022-01-14 07:51:20|45297|45277|45294.6|45274.6|45297|45277|45294.6|45274.6|2
1642146690000|2022-01-14 07:51:30|||||||||2
1642146700000|2022-01-14 07:51:40|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|5
1642146710000|2022-01-14 07:51:50|45298.3|45278.3|45300.8|45280.8|45300.8|45280.8|45298.3|45278.3|5
1642146720000|2022-01-14 07:52:00|45299.6|45279.6|45302|45282|45302|45282|45298.3|45278.3|2
1642146730000|2022-01-14 07:52:10|45298.3|45278.3|45318.3|45298.3|45318.3|45298.3|45298.3|45278.3|3
1642146740000|2022-01-14 07:52:20|||||||||1
1642146750000|2022-01-14 07:52:30|45315.8|45295.8|45308.3|45288.3|45315.8|45295.8|45308.3|45288.3|7
1642146760000|2022-01-14 07:52:40|45305.8|45285.8|45298.3|45278.3|45305.8|45285.8|45297.1|45277.1|1
1642146770000|2022-01-14 07:52:50|45295.8|45275.8|45298.3|45278.3|45298.3|45278.3|45295.8|45275.8|0
1642146780000|2022-01-14 07:53:00|45294.6|45274.6|45298.3|45278.3|45300.8|45280.8|45294.6|45274.6|1
1642146790000|2022-01-14 07:53:10|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|0
1642146800000|2022-01-14 07:53:20|45294.6|45274.6|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|2
1642146810000|2022-01-14 07:53:30|45294.5|45274.5|45293.3|45273.3|45294.6|45274.6|45293.3|45273.3|0
1642146820000|2022-01-14 07:53:40|45292.1|45272.1|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|1
1642146830000|2022-01-14 07:53:50|45298.3|45278.3|45318.3|45298.3|45318.3|45298.3|45298.3|45278.3|7
1642146840000|2022-01-14 07:54:00|45320.8|45300.8|45323.3|45303.3|45323.3|45303.3|45320.8|45300.8|11
1642146850000|2022-01-14 07:54:10|45325.8|45305.8|45317.1|45297.1|45325.8|45305.8|45317.1|45297.1|10
1642146860000|2022-01-14 07:54:20|45315.8|45295.8|45310.8|45290.8|45315.8|45295.8|45310.8|45290.8|1
1642146870000|2022-01-14 07:54:30|45313.3|45293.3|45318.3|45298.3|45319.6|45299.6|45313.3|45293.3|3
1642146880000|2022-01-14 07:54:40|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|1
1642146890000|2022-01-14 07:54:50|45335.8|45315.8|45339.5|45319.5|45339.6|45319.6|45333.3|45313.3|3
1642146900000|2022-01-14 07:55:00|45343.3|45323.3|45337|45317|45343.3|45323.3|45337|45317|8
1642146910000|2022-01-14 07:55:10|45334.5|45314.5|45330.8|45310.8|45335.8|45315.8|45330.8|45310.8|3
1642146920000|2022-01-14 07:55:20|45329.6|45309.6|45328.3|45308.3|45329.6|45309.6|45327|45307|1
1642146930000|2022-01-14 07:55:30|45325.8|45305.8|45324.5|45304.5|45325.8|45305.8|45324.5|45304.5|3
1642146940000|2022-01-14 07:55:40|45325.8|45305.8|45333.3|45313.3|45337|45317|45318.3|45298.3|5
1642146950000|2022-01-14 07:55:50|45332|45312|45328.3|45308.3|45335.8|45315.8|45328.3|45308.3|3
1642146960000|2022-01-14 07:56:00|45329.6|45309.6|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|2
1642146970000|2022-01-14 07:56:10|45330.8|45310.8|45318.3|45298.3|45330.8|45310.8|45318.3|45298.3|6
1642146980000|2022-01-14 07:56:20|||||||||2
1642146990000|2022-01-14 07:56:30|45314.6|45294.6|45312|45292|45314.6|45294.6|45312|45292|0
1642147000000|2022-01-14 07:56:40|45313.3|45293.3|45320.8|45300.8|45320.8|45300.8|45313.3|45293.3|3
1642147010000|2022-01-14 07:56:50|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|0
1642147020000|2022-01-14 07:57:00|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|2
1642147030000|2022-01-14 07:57:10|45327.1|45307.1|45325.8|45305.8|45327.1|45307.1|45325.8|45305.8|0
1642147040000|2022-01-14 07:57:20|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|0
1642147050000|2022-01-14 07:57:30|45335.8|45315.8|45330.8|45310.8|45335.8|45315.8|45330.8|45310.8|7
1642147070000|2022-01-14 07:57:50|45327|45307|45330.8|45310.8|45330.8|45310.8|45323.3|45303.3|4
1642147080000|2022-01-14 07:58:00|45330.7|45310.7|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|1
1642147090000|2022-01-14 07:58:10|45333.3|45313.3|45340.8|45320.8|45340.8|45320.8|45333.3|45313.3|12
1642147100000|2022-01-14 07:58:20|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|1
1642147110000|2022-01-14 07:58:30|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|3
1642147120000|2022-01-14 07:58:40|45343.3|45323.3|45345.8|45325.8|45349.5|45329.5|45343.3|45323.3|8
1642147130000|2022-01-14 07:58:50|45347|45327|45354.5|45334.5|45354.5|45334.5|45347|45327|16
1642147140000|2022-01-14 07:59:00|45354.6|45334.6|45352|45332|45354.6|45334.6|45350.8|45330.8|2
1642147150000|2022-01-14 07:59:10|45353.3|45333.3|45353.3|45333.3|45353.3|45333.3|45350.8|45330.8|3
1642147160000|2022-01-14 07:59:20|45357|45337|45359.5|45339.5|45359.5|45339.5|45357|45337|6
1642147170000|2022-01-14 07:59:30|45360.7|45340.7|45367|45347|45367|45347|45360.7|45340.7|4
1642147180000|2022-01-14 07:59:40|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|7
1642147190000|2022-01-14 07:59:50|45360.8|45340.8|45363.3|45343.3|45363.3|45343.3|45358.3|45338.3|0
1642147200000|2022-01-14 08:00:00|45365.7|45345.7|45380.8|45360.8|45387.1|45367.1|45365.7|45345.7|40
1642147210000|2022-01-14 08:00:10|45385.8|45365.8|45378.3|45358.3|45387|45367|45378.3|45358.3|9
1642147220000|2022-01-14 08:00:20|45365.8|45345.8|45363.3|45343.3|45365.8|45345.8|45358.3|45338.3|4
1642147230000|2022-01-14 08:00:30|||||||||1
1642147240000|2022-01-14 08:00:40|45362.1|45342.1|45358.3|45338.3|45363.3|45343.3|45355.8|45335.8|2
1642147250000|2022-01-14 08:00:50|45357|45337|45358.3|45338.3|45360.8|45340.8|45355.8|45335.8|1
1642147260000|2022-01-14 08:01:00|45360.8|45340.8|45374.6|45354.6|45375.8|45355.8|45360.8|45340.8|12
1642147270000|2022-01-14 08:01:10|45374.5|45354.5|45377.1|45357.1|45377.1|45357.1|45373.3|45353.3|4
1642147280000|2022-01-14 08:01:20|45375.8|45355.8|45377|45357|45377|45357|45375.8|45355.8|0
1642147290000|2022-01-14 08:01:30|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45377|45357|2
1642147300000|2022-01-14 08:01:40|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|2
1642147310000|2022-01-14 08:01:50|45377|45357|45380.8|45360.8|45380.8|45360.8|45377|45357|8
1642147320000|2022-01-14 08:02:00|45383.3|45363.3|45400.7|45380.7|45400.7|45380.7|45383.3|45363.3|4
1642147330000|2022-01-14 08:02:10|45405.8|45385.8|45390.8|45370.8|45405.8|45385.8|45390.7|45370.7|12
1642147340000|2022-01-14 08:02:20|45389.6|45369.6|45389.5|45369.5|45390.8|45370.8|45388.3|45368.3|4
1642147350000|2022-01-14 08:02:30|45390.8|45370.8|45387.1|45367.1|45393.3|45373.3|45387.1|45367.1|3
1642147360000|2022-01-14 08:02:40|45385.8|45365.8|45383.2|45363.2|45385.8|45365.8|45382|45362|3
1642147370000|2022-01-14 08:02:50|45384.5|45364.5|45380.8|45360.8|45385.8|45365.8|45380.8|45360.8|5
1642147380000|2022-01-14 08:03:00|45378.3|45358.3|45377.1|45357.1|45378.3|45358.3|45373.3|45353.3|4
1642147390000|2022-01-14 08:03:10|45373.3|45353.3|45373.3|45353.3|45378.3|45358.3|45373.3|45353.3|3
1642147400000|2022-01-14 08:03:20|45374.5|45354.5|45375.8|45355.8|45377.1|45357.1|45374.5|45354.5|3
1642147410000|2022-01-14 08:03:30|45373.3|45353.3|45375.8|45355.8|45375.8|45355.8|45373.3|45353.3|1
1642147430000|2022-01-14 08:03:50|45374.6|45354.6|45375.8|45355.8|45375.8|45355.8|45373.3|45353.3|14
1642147440000|2022-01-14 08:04:00|45377.1|45357.1|45393.3|45373.3|45395.8|45375.8|45377.1|45357.1|5
1642147450000|2022-01-14 08:04:10|45390.8|45370.8|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|6
1642147460000|2022-01-14 08:04:20|45393.3|45373.3|45373.3|45353.3|45393.3|45373.3|45373.3|45353.3|3
1642147470000|2022-01-14 08:04:30|45372|45352|45368.3|45348.3|45372|45352|45368.3|45348.3|2
1642147480000|2022-01-14 08:04:40|45367|45347|45370.8|45350.8|45370.8|45350.8|45365.8|45345.8|5
1642147490000|2022-01-14 08:04:50|45373.3|45353.3|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|1
1642147500000|2022-01-14 08:05:00|45369.6|45349.6|45372|45352|45375.8|45355.8|45368.3|45348.3|4
1642147510000|2022-01-14 08:05:10|45370.8|45350.8|45370.8|45350.8|45374.6|45354.6|45370.8|45350.8|1
1642147520000|2022-01-14 08:05:20|45373.3|45353.3|45370.8|45350.8|45373.3|45353.3|45369.5|45349.5|3
1642147530000|2022-01-14 08:05:30|45372|45352|45375.8|45355.8|45375.8|45355.8|45372|45352|8
1642147540000|2022-01-14 08:05:40|45377|45357|45380.8|45360.8|45380.8|45360.8|45377|45357|7
1642147550000|2022-01-14 08:05:50|45378.3|45358.3|45377|45357|45378.3|45358.3|45377|45357|0
1642147560000|2022-01-14 08:06:00|45378.3|45358.3|45379.5|45359.5|45379.5|45359.5|45375.8|45355.8|4
1642147570000|2022-01-14 08:06:10|45380.8|45360.8|45384.6|45364.6|45384.6|45364.6|45380.8|45360.8|4
1642147580000|2022-01-14 08:06:20|45383.3|45363.3|45383.3|45363.3|45385.8|45365.8|45383.3|45363.3|0
1642147590000|2022-01-14 08:06:30|45384.5|45364.5|45384.5|45364.5|45388.3|45368.3|45383.3|45363.3|4
1642147600000|2022-01-14 08:06:40|45385.8|45365.8|45383.3|45363.3|45395.8|45375.8|45382.1|45362.1|17
1642147610000|2022-01-14 08:06:50|45385.8|45365.8|45393.3|45373.3|45393.3|45373.3|45385.8|45365.8|4
1642147620000|2022-01-14 08:07:00|45390.8|45370.8|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|5
1642147630000|2022-01-14 08:07:10|45392.1|45372.1|45400.8|45380.8|45400.8|45380.8|45390.8|45370.8|15
1642147640000|2022-01-14 08:07:20|45402|45382|45410.7|45390.7|45410.7|45390.7|45402|45382|11
1642147650000|2022-01-14 08:07:30|45409.5|45389.5|45407|45387|45409.5|45389.5|45407|45387|0
1642147660000|2022-01-14 08:07:40|45405.8|45385.8|45415.8|45395.8|45415.8|45395.8|45404.5|45384.5|4
1642147670000|2022-01-14 08:07:50|45412|45392|45413.3|45393.3|45415.8|45395.8|45412|45392|7
1642147680000|2022-01-14 08:08:00|45412.1|45392.1|45417.1|45397.1|45417.1|45397.1|45412.1|45392.1|3
1642147690000|2022-01-14 08:08:10|45415.8|45395.8|45417|45397|45418.3|45398.3|45415.8|45395.8|1
1642147700000|2022-01-14 08:08:20|45415.8|45395.8|45413.3|45393.3|45417|45397|45413.3|45393.3|3
1642147710000|2022-01-14 08:08:30|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|45410.8|45390.8|6
1642147720000|2022-01-14 08:08:40|45417.1|45397.1|45434.6|45414.6|45435.8|45415.8|45417.1|45397.1|10
1642147730000|2022-01-14 08:08:50|45434.5|45414.5|45435.8|45415.8|45435.8|45415.8|45432|45412|7
1642147740000|2022-01-14 08:09:00|45434.6|45414.6|45440.8|45420.8|45442|45422|45433.3|45413.3|16
1642147750000|2022-01-14 08:09:10|45442|45422|45440.8|45420.8|45443.3|45423.3|45440.8|45420.8|4
1642147760000|2022-01-14 08:09:20|45443.2|45423.2|45448.3|45428.3|45448.3|45428.3|45443.2|45423.2|15
1642147770000|2022-01-14 08:09:30|45449.5|45429.5|45445.8|45425.8|45449.5|45429.5|45444.5|45424.5|2
1642147780000|2022-01-14 08:09:40|45444.6|45424.6|45428.3|45408.3|45444.6|45424.6|45428.3|45408.3|9
1642147790000|2022-01-14 08:09:50|45420.8|45400.8|45422|45402|45422|45402|45414.5|45394.5|8
1642147800000|2022-01-14 08:10:00|45420.8|45400.8|45418.3|45398.3|45420.8|45400.8|45412.1|45392.1|5
1642147810000|2022-01-14 08:10:10|45419.5|45399.5|45418.3|45398.3|45422|45402|45418.3|45398.3|0
1642147820000|2022-01-14 08:10:20|45419.6|45399.6|45420.8|45400.8|45423.3|45403.3|45418.3|45398.3|12
1642147830000|2022-01-14 08:10:30|45418.3|45398.3|45423.3|45403.3|45424.6|45404.6|45418.3|45398.3|4
1642147840000|2022-01-14 08:10:40|45422|45402|45422|45402|45423.3|45403.3|45422|45402|0
1642147850000|2022-01-14 08:10:50|45423.3|45403.3|45429.6|45409.6|45429.6|45409.6|45422.1|45402.1|5
1642147860000|2022-01-14 08:11:00|45430.8|45410.8|45432|45412|45433.3|45413.3|45430.8|45410.8|3
1642147870000|2022-01-14 08:11:10|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|2
1642147880000|2022-01-14 08:11:20|45434.5|45414.5|45412|45392|45435.8|45415.8|45412|45392|2
1642147890000|2022-01-14 08:11:30|45413.3|45393.3|45419.5|45399.5|45419.6|45399.6|45413.3|45393.3|1
1642147900000|2022-01-14 08:11:40|45420.8|45400.8|45427|45407|45427|45407|45420.8|45400.8|4
1642147910000|2022-01-14 08:11:50|45428.3|45408.3|45428.3|45408.3|45428.3|45408.3|45428.3|45408.3|3
1642147920000|2022-01-14 08:12:00|45430.8|45410.8|45430.8|45410.8|45435.8|45415.8|45430.8|45410.8|8
1642147930000|2022-01-14 08:12:10|45429.6|45409.6|45428.3|45408.3|45433.3|45413.3|45428.3|45408.3|1
1642147940000|2022-01-14 08:12:20|45427|45407|45422|45402|45427|45407|45422|45402|0
1642147950000|2022-01-14 08:12:30|45423.3|45403.3|45422|45402|45423.3|45403.3|45420.8|45400.8|4
1642147960000|2022-01-14 08:12:40|45425.8|45405.8|45428.3|45408.3|45429.6|45409.6|45425.8|45405.8|2
1642147970000|2022-01-14 08:12:50|45430.8|45410.8|45432|45412|45432|45412|45430.8|45410.8|1
1642147980000|2022-01-14 08:13:00|45434.5|45414.5|45437|45417|45437|45417|45433.3|45413.3|2
1642147990000|2022-01-14 08:13:10|45432|45412|45430.8|45410.8|45434.5|45414.5|45430.8|45410.8|1
1642148000000|2022-01-14 08:13:20|45433.2|45413.2|45432|45412|45437|45417|45432|45412|1
1642148010000|2022-01-14 08:13:30|45435.8|45415.8|45430.8|45410.8|45435.8|45415.8|45430.8|45410.8|7
1642148020000|2022-01-14 08:13:40|45429.6|45409.6|45430.8|45410.8|45430.8|45410.8|45428.3|45408.3|0
1642148030000|2022-01-14 08:13:50|45429.6|45409.6|45425.8|45405.8|45429.6|45409.6|45425.8|45405.8|0
1642148040000|2022-01-14 08:14:00|45424.5|45404.5|45423.3|45403.3|45424.5|45404.5|45423.3|45403.3|3
1642148050000|2022-01-14 08:14:10|45424.5|45404.5|45425.8|45405.8|45425.8|45405.8|45423.3|45403.3|5
1642148060000|2022-01-14 08:14:20|45423.3|45403.3|45420.8|45400.8|45423.3|45403.3|45420.8|45400.8|0
1642148070000|2022-01-14 08:14:30|||||||||3
1642148080000|2022-01-14 08:14:40|45419.5|45399.5|45405.8|45385.8|45419.5|45399.5|45402|45382|9
1642148090000|2022-01-14 08:14:50|45404.5|45384.5|45403.3|45383.3|45404.5|45384.5|45403.3|45383.3|4
1642148100000|2022-01-14 08:15:00|45405.8|45385.8|45415.8|45395.8|45415.8|45395.8|45405.8|45385.8|5
1642148110000|2022-01-14 08:15:10|45418.3|45398.3|45413.3|45393.3|45418.3|45398.3|45413.3|45393.3|2
1642148120000|2022-01-14 08:15:20|45412|45392|45415.8|45395.8|45417|45397|45412|45392|0
1642148130000|2022-01-14 08:15:30|45413.3|45393.3|45420.8|45400.8|45420.8|45400.8|45413.3|45393.3|4
1642148140000|2022-01-14 08:15:40|45419.5|45399.5|45418.3|45398.3|45423.3|45403.3|45417|45397|11
1642148150000|2022-01-14 08:15:50|45417|45397|45413.3|45393.3|45417|45397|45412|45392|0
1642148160000|2022-01-14 08:16:00|45415.7|45395.7|45418.3|45398.3|45418.3|45398.3|45415.7|45395.7|1
1642148170000|2022-01-14 08:16:10|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45418.3|45398.3|0
1642148180000|2022-01-14 08:16:20|45420.8|45400.8|45419.5|45399.5|45420.8|45400.8|45419.5|45399.5|0
1642148190000|2022-01-14 08:16:30|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|0
1642148200000|2022-01-14 08:16:40|45422|45402|45423.3|45403.3|45424.5|45404.5|45418.3|45398.3|0
1642148210000|2022-01-14 08:16:50|45422|45402|45427|45407|45427|45407|45422|45402|0
1642148220000|2022-01-14 08:17:00|45428.3|45408.3|45452|45432|45452|45432|45428.3|45408.3|11
1642148230000|2022-01-14 08:17:10|45450.8|45430.8|45454.5|45434.5|45454.5|45434.5|45450.8|45430.8|1
1642148240000|2022-01-14 08:17:20|45455.8|45435.8|45464.5|45444.5|45464.5|45444.5|45455.8|45435.8|10
1642148250000|2022-01-14 08:17:30|45463.3|45443.3|45462|45442|45463.3|45443.3|45460.8|45440.8|4
1642148260000|2022-01-14 08:17:40|45463.3|45443.3|45463.3|45443.3|45465.8|45445.8|45460.8|45440.8|2
1642148270000|2022-01-14 08:17:50|45462|45442|45459.5|45439.5|45462|45442|45459.5|45439.5|2
1642148280000|2022-01-14 08:18:00|45460.8|45440.8|45453.3|45433.3|45460.8|45440.8|45449.5|45429.5|7
1642148290000|2022-01-14 08:18:10|45450.8|45430.8|45448.3|45428.3|45450.8|45430.8|45448.3|45428.3|0
1642148300000|2022-01-14 08:18:20|45449.5|45429.5|45457|45437|45458.3|45438.3|45449.5|45429.5|2
1642148310000|2022-01-14 08:18:30|45459.5|45439.5|45459.5|45439.5|45460.8|45440.8|45459.5|45439.5|4
1642148320000|2022-01-14 08:18:40|45458.3|45438.3|45458.3|45438.3|45458.3|45438.3|45454.5|45434.5|3
1642148330000|2022-01-14 08:18:50|45457|45437|45455.8|45435.8|45457|45437|45453.3|45433.3|2
1642148340000|2022-01-14 08:19:00|45458.3|45438.3|45455.8|45435.8|45458.3|45438.3|45455.8|45435.8|1
1642148360000|2022-01-14 08:19:20|45457|45437|45453.3|45433.3|45457|45437|45453.3|45433.3|4
1642148370000|2022-01-14 08:19:30|45454.5|45434.5|45457|45437|45458.3|45438.3|45453.3|45433.3|1
1642148380000|2022-01-14 08:19:40|45458.3|45438.3|45455.8|45435.8|45458.3|45438.3|45455.8|45435.8|5
1642148390000|2022-01-14 08:19:50|||||||||3
1642148400000|2022-01-14 08:20:00|45454.5|45434.5|45453.3|45433.3|45455.8|45435.8|45453.3|45433.3|5
1642148410000|2022-01-14 08:20:10|45454.5|45434.5|45453.3|45433.3|45455.8|45435.8|45452|45432|1
1642148420000|2022-01-14 08:20:20|45455.8|45435.8|45453.3|45433.3|45455.8|45435.8|45450.8|45430.8|1
1642148430000|2022-01-14 08:20:30|45454.5|45434.5|45453.3|45433.3|45454.5|45434.5|45453.2|45433.2|1
1642148440000|2022-01-14 08:20:40|45452|45432|45450.8|45430.8|45453.3|45433.3|45450.8|45430.8|0
1642148450000|2022-01-14 08:20:50|45452|45432|45454.5|45434.5|45454.5|45434.5|45450.8|45430.8|2
1642148460000|2022-01-14 08:21:00|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|45453.3|45433.3|0
1642148470000|2022-01-14 08:21:10|45457|45437|45457|45437|45457|45437|45457|45437|1
1642148480000|2022-01-14 08:21:20|45453.3|45433.3|45453.3|45433.3|45453.3|45433.3|45453.3|45433.3|6
1642148490000|2022-01-14 08:21:30|45450.8|45430.8|45450.8|45430.8|45452|45432|45450.8|45430.8|4
1642148500000|2022-01-14 08:21:40|||||||||2
1642148510000|2022-01-14 08:21:50|45449.5|45429.5|45453.3|45433.3|45453.3|45433.3|45448.3|45428.3|7
1642148520000|2022-01-14 08:22:00|45448.3|45428.3|45448.3|45428.3|45448.3|45428.3|45448.3|45428.3|1
1642148530000|2022-01-14 08:22:10|45447|45427|45445.8|45425.8|45447|45427|45445.8|45425.8|0
1642148540000|2022-01-14 08:22:20|45435.8|45415.8|45433.3|45413.3|45435.8|45415.8|45433.3|45413.3|8
1642148560000|2022-01-14 08:22:40|45434.5|45414.5|45435.8|45415.8|45435.8|45415.8|45433.3|45413.3|2
1642148570000|2022-01-14 08:22:50|||||||||3
1642148580000|2022-01-14 08:23:00|45438.3|45418.3|45440.8|45420.8|45440.8|45420.8|45438.3|45418.3|2
1642148590000|2022-01-14 08:23:10|45438.3|45418.3|45438.3|45418.3|45438.3|45418.3|45438.3|45418.3|0
1642148600000|2022-01-14 08:23:20|45439.5|45419.5|45435.8|45415.8|45439.5|45419.5|45435.8|45415.8|0
1642148610000|2022-01-14 08:23:30|45437|45417|45448.3|45428.3|45448.3|45428.3|45437|45417|3
1642148620000|2022-01-14 08:23:40|45449.5|45429.5|45444.5|45424.5|45450.8|45430.8|45443.2|45423.2|4
1642148630000|2022-01-14 08:23:50|45443.3|45423.3|45440.8|45420.8|45443.3|45423.3|45440.8|45420.8|3
1642148640000|2022-01-14 08:24:00|45443.3|45423.3|45435.8|45415.8|45443.3|45423.3|45435.8|45415.8|7
1642148650000|2022-01-14 08:24:10|45437|45417|45440.8|45420.8|45440.8|45420.8|45435.8|45415.8|1
1642148660000|2022-01-14 08:24:20|45442|45422|45443.3|45423.3|45443.3|45423.3|45440.8|45420.8|5
1642148670000|2022-01-14 08:24:30|45445.8|45425.8|45445.8|45425.8|45445.8|45425.8|45445.8|45425.8|2
1642148680000|2022-01-14 08:24:40|45447|45427|45447|45427|45447|45427|45447|45427|0
1642148690000|2022-01-14 08:24:50|45445.8|45425.8|45443.3|45423.3|45445.8|45425.8|45442|45422|4
1642148700000|2022-01-14 08:25:00|45444.5|45424.5|45442|45422|45445.8|45425.8|45442|45422|6
1642148710000|2022-01-14 08:25:10|45444.5|45424.5|45445.8|45425.8|45445.8|45425.8|45444.5|45424.5|1
1642148720000|2022-01-14 08:25:20|45448.3|45428.3|45448.3|45428.3|45448.3|45428.3|45448.3|45428.3|0
1642148740000|2022-01-14 08:25:40|45447|45427|45445.8|45425.8|45447|45427|45445.8|45425.8|0
1642148750000|2022-01-14 08:25:50|45443.3|45423.3|45450.8|45430.8|45450.8|45430.8|45443.3|45423.3|3
1642148760000|2022-01-14 08:26:00|45452|45432|45448.3|45428.3|45453.3|45433.3|45448.3|45428.3|1
1642148770000|2022-01-14 08:26:10|||||||||1
1642148780000|2022-01-14 08:26:20|45445.8|45425.8|45443.3|45423.3|45445.8|45425.8|45443.3|45423.3|1
1642148790000|2022-01-14 08:26:30|45448.3|45428.3|45443.3|45423.3|45448.3|45428.3|45443.3|45423.3|1
1642148820000|2022-01-14 08:27:00|45445.8|45425.8|45440.8|45420.8|45445.8|45425.8|45440.8|45420.8|4
1642148830000|2022-01-14 08:27:10|45442|45422|45443.3|45423.3|45443.3|45423.3|45442|45422|1
1642148840000|2022-01-14 08:27:20|45450.8|45430.8|45453.3|45433.3|45457|45437|45449.5|45429.5|5
1642148850000|2022-01-14 08:27:30|45452|45432|45450.8|45430.8|45452|45432|45448.3|45428.3|0
1642148860000|2022-01-14 08:27:40|45452|45432|45453.3|45433.3|45453.3|45433.3|45452|45432|1
1642148880000|2022-01-14 08:28:00|||||||||4
1642148890000|2022-01-14 08:28:10|45454.5|45434.5|45453.3|45433.3|45454.5|45434.5|45453.3|45433.3|0
1642148900000|2022-01-14 08:28:20|45455.8|45435.8|45453.3|45433.3|45455.8|45435.8|45450.8|45430.8|0
1642148910000|2022-01-14 08:28:30|45450.8|45430.8|45452|45432|45453.3|45433.3|45450.8|45430.8|0
1642148920000|2022-01-14 08:28:40|45450.8|45430.8|45452|45432|45453.3|45433.3|45450.8|45430.8|0
1642148930000|2022-01-14 08:28:50|45450.8|45430.8|45453.3|45433.3|45453.3|45433.3|45450.8|45430.8|1
1642148940000|2022-01-14 08:29:00|45450.8|45430.8|45450.8|45430.8|45453.3|45433.3|45450.8|45430.8|2
1642148950000|2022-01-14 08:29:10|45449.5|45429.5|45447|45427|45449.5|45429.5|45447|45427|3
1642148960000|2022-01-14 08:29:20|45445.8|45425.8|45433.3|45413.3|45445.8|45425.8|45430.8|45410.8|12
1642148970000|2022-01-14 08:29:30|45435.8|45415.8|45438.3|45418.3|45439.5|45419.5|45435.8|45415.8|1
1642148980000|2022-01-14 08:29:40|45437|45417|45435.8|45415.8|45438.3|45418.3|45435.8|45415.8|1
1642148990000|2022-01-14 08:29:50|45433.3|45413.3|45433.3|45413.3|45435.8|45415.8|45433.3|45413.3|1
1642149000000|2022-01-14 08:30:00|45430.8|45410.8|45420.8|45400.8|45433.3|45413.3|45418.3|45398.3|6
1642149010000|2022-01-14 08:30:10|45415.8|45395.8|45415.8|45395.8|45418.3|45398.3|45413.3|45393.3|4
1642149020000|2022-01-14 08:30:20|45414.5|45394.5|45413.3|45393.3|45414.5|45394.5|45410.8|45390.8|4
1642149030000|2022-01-14 08:30:30|45414.5|45394.5|45417|45397|45417|45397|45414.5|45394.5|3
1642149040000|2022-01-14 08:30:40|45422|45402|45420.8|45400.8|45422|45402|45420.8|45400.8|4
1642149050000|2022-01-14 08:30:50|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|0
1642149060000|2022-01-14 08:31:00|45418.3|45398.3|45440.8|45420.8|45440.8|45420.8|45418.3|45398.3|8
1642149070000|2022-01-14 08:31:10|45443.3|45423.3|45440.8|45420.8|45443.3|45423.3|45440.8|45420.8|2
1642149080000|2022-01-14 08:31:20|45438.3|45418.3|45438.3|45418.3|45438.3|45418.3|45438.3|45418.3|1
1642149090000|2022-01-14 08:31:30|45440.8|45420.8|45442|45422|45443.3|45423.3|45438.3|45418.3|4
1642149100000|2022-01-14 08:31:40|45443.3|45423.3|45450.8|45430.8|45450.8|45430.8|45443.3|45423.3|2
1642149110000|2022-01-14 08:31:50|45453.3|45433.3|45453.3|45433.3|45453.3|45433.3|45452|45432|1
1642149120000|2022-01-14 08:32:00|||||||||1
1642149130000|2022-01-14 08:32:10|45455.8|45435.8|45458.3|45438.3|45460.8|45440.8|45455.8|45435.8|8
1642149140000|2022-01-14 08:32:20|45460.8|45440.8|45453.3|45433.3|45460.8|45440.8|45453.3|45433.3|13
1642149150000|2022-01-14 08:32:30|45450.8|45430.8|45443.3|45423.3|45450.8|45430.8|45443.3|45423.3|2
1642149160000|2022-01-14 08:32:40|45442|45422|45444.5|45424.5|45445.8|45425.8|45442|45422|1
1642149170000|2022-01-14 08:32:50|45445.8|45425.8|45443.3|45423.3|45445.8|45425.8|45440.8|45420.8|4
1642149180000|2022-01-14 08:33:00|45442|45422|45440.8|45420.8|45442|45422|45440.8|45420.8|1
1642149210000|2022-01-14 08:33:30|45439.5|45419.5|45440.8|45420.8|45440.8|45420.8|45439.5|45419.5|0
1642149220000|2022-01-14 08:33:40|45438.3|45418.3|45435.8|45415.8|45438.3|45418.3|45435.8|45415.8|0
1642149230000|2022-01-14 08:33:50|45437|45417|45438.3|45418.3|45438.3|45418.3|45435.8|45415.8|3
1642149240000|2022-01-14 08:34:00|45437|45417|45438.3|45418.3|45438.3|45418.3|45433.3|45413.3|6
1642149250000|2022-01-14 08:34:10|45440.8|45420.8|45440.8|45420.8|45440.8|45420.8|45440.8|45420.8|0
1642149260000|2022-01-14 08:34:20|45443.3|45423.3|45457|45437|45458.3|45438.3|45443.3|45423.3|5
1642149270000|2022-01-14 08:34:30|45458.3|45438.3|45444.5|45424.5|45458.3|45438.3|45444.5|45424.5|5
1642149280000|2022-01-14 08:34:40|45445.8|45425.8|45443.3|45423.3|45445.8|45425.8|45443.3|45423.3|0
1642149290000|2022-01-14 08:34:50|45442|45422|45438.3|45418.3|45442|45422|45438.3|45418.3|5
1642149300000|2022-01-14 08:35:00|45440.8|45420.8|45438.3|45418.3|45440.8|45420.8|45438.3|45418.3|0
1642149310000|2022-01-14 08:35:10|45440.8|45420.8|45443.3|45423.3|45445.8|45425.8|45440.8|45420.8|2
1642149320000|2022-01-14 08:35:20|45445.8|45425.8|45445.8|45425.8|45448.3|45428.3|45445.8|45425.8|1
1642149330000|2022-01-14 08:35:30|45444.5|45424.5|45444.5|45424.5|45444.5|45424.5|45444.5|45424.5|0
1642149340000|2022-01-14 08:35:40|45445.8|45425.8|45438.3|45418.3|45445.8|45425.8|45438.3|45418.3|5
1642149350000|2022-01-14 08:35:50|45435.8|45415.8|45433.3|45413.3|45435.8|45415.8|45433.3|45413.3|4
1642149360000|2022-01-14 08:36:00|||||||||2
1642149370000|2022-01-14 08:36:10|45430.8|45410.8|45428.3|45408.3|45430.8|45410.8|45428.3|45408.3|7
1642149390000|2022-01-14 08:36:30|45425.8|45405.8|45425.8|45405.8|45425.8|45405.8|45425.8|45405.8|0
1642149400000|2022-01-14 08:36:40|45424.5|45404.5|45423.3|45403.3|45424.5|45404.5|45423.3|45403.3|1
1642149410000|2022-01-14 08:36:50|45425.8|45405.8|45423.3|45403.3|45425.8|45405.8|45423.3|45403.3|11
1642149420000|2022-01-14 08:37:00|45420.8|45400.8|45423.3|45403.3|45423.3|45403.3|45418.3|45398.3|0
1642149430000|2022-01-14 08:37:10|45422|45402|45420.8|45400.8|45422|45402|45420.8|45400.8|3
1642149440000|2022-01-14 08:37:20|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|5
1642149450000|2022-01-14 08:37:30|45419.5|45399.5|45423.3|45403.3|45423.3|45403.3|45419.5|45399.5|3
1642149480000|2022-01-14 08:38:00|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|1
1642149500000|2022-01-14 08:38:20|45415.8|45395.8|45418.3|45398.3|45418.3|45398.3|45415.8|45395.8|4
1642149510000|2022-01-14 08:38:30|45415.8|45395.8|45408.3|45388.3|45415.8|45395.8|45408.3|45388.3|7
1642149520000|2022-01-14 08:38:40|45410.8|45390.8|45412|45392|45413.3|45393.3|45410.8|45390.8|6
1642149530000|2022-01-14 08:38:50|45413.2|45393.2|45412|45392|45413.2|45393.2|45412|45392|0
1642149540000|2022-01-14 08:39:00|45413.2|45393.2|45410.8|45390.8|45413.3|45393.3|45410.8|45390.8|4
1642149550000|2022-01-14 08:39:10|45409.5|45389.5|45405.8|45385.8|45409.5|45389.5|45405.8|45385.8|2
1642149560000|2022-01-14 08:39:20|45408.3|45388.3|45413.3|45393.3|45413.3|45393.3|45408.3|45388.3|6
1642149570000|2022-01-14 08:39:30|||||||||6
1642149580000|2022-01-14 08:39:40|45412|45392|45413.3|45393.3|45413.3|45393.3|45410.8|45390.8|0
1642149590000|2022-01-14 08:39:50|45412|45392|45410.8|45390.8|45412|45392|45410.8|45390.8|0
1642149600000|2022-01-14 08:40:00|45408.3|45388.3|45423.3|45403.3|45423.3|45403.3|45408.3|45388.3|20
1642149610000|2022-01-14 08:40:10|45420.8|45400.8|45414.5|45394.5|45420.8|45400.8|45414.5|45394.5|5
1642149620000|2022-01-14 08:40:20|45410.8|45390.8|45392|45372|45410.8|45390.8|45390.8|45370.8|8
1642149630000|2022-01-14 08:40:30|45390.8|45370.8|45389.5|45369.5|45390.8|45370.8|45389.5|45369.5|5
1642149640000|2022-01-14 08:40:40|45388.3|45368.3|45383.3|45363.3|45388.3|45368.3|45383.3|45363.3|5
1642149650000|2022-01-14 08:40:50|45384.5|45364.5|45385.8|45365.8|45388.3|45368.3|45383.3|45363.3|7
1642149660000|2022-01-14 08:41:00|45387|45367|45400.8|45380.8|45403.3|45383.3|45387|45367|9
1642149670000|2022-01-14 08:41:10|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|2
1642149680000|2022-01-14 08:41:20|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|0
1642149690000|2022-01-14 08:41:30|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|6
1642149700000|2022-01-14 08:41:40|45395.8|45375.8|45395.8|45375.8|45397|45377|45395.8|45375.8|5
1642149720000|2022-01-14 08:42:00|45397|45377|45392|45372|45404.5|45384.5|45392|45372|10
1642149730000|2022-01-14 08:42:10|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|45395.8|45375.8|3
1642149740000|2022-01-14 08:42:20|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|7
1642149750000|2022-01-14 08:42:30|45399.5|45379.5|45400.8|45380.8|45400.8|45380.8|45399.5|45379.5|1
1642149760000|2022-01-14 08:42:40|45405.8|45385.8|45417|45397|45417|45397|45405.8|45385.8|9
1642149770000|2022-01-14 08:42:50|45418.3|45398.3|45415.8|45395.8|45420.8|45400.8|45415.8|45395.8|7
1642149780000|2022-01-14 08:43:00|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|1
1642149790000|2022-01-14 08:43:10|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|10
1642149800000|2022-01-14 08:43:20|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|0
1642149810000|2022-01-14 08:43:30|45418.3|45398.3|45415.8|45395.8|45418.3|45398.3|45415.8|45395.8|1
1642149820000|2022-01-14 08:43:40|45414.5|45394.5|45413.3|45393.3|45414.5|45394.5|45413.3|45393.3|4
1642149830000|2022-01-14 08:43:50|45412|45392|45410.8|45390.8|45412|45392|45410.8|45390.8|1
1642149840000|2022-01-14 08:44:00|45405.8|45385.8|45405.8|45385.8|45405.8|45385.8|45403.3|45383.3|4
1642149850000|2022-01-14 08:44:10|45404.5|45384.5|45403.3|45383.3|45404.5|45384.5|45403.3|45383.3|3
1642149860000|2022-01-14 08:44:20|45402|45382|45400.8|45380.8|45402|45382|45400.8|45380.8|0
1642149870000|2022-01-14 08:44:30|||||||||3
1642149880000|2022-01-14 08:44:40|45395.8|45375.8|45397|45377|45397|45377|45395.8|45375.8|3
1642149890000|2022-01-14 08:44:50|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|0
1642149900000|2022-01-14 08:45:00|45399.5|45379.5|45400.8|45380.8|45400.8|45380.8|45398.3|45378.3|2
1642149910000|2022-01-14 08:45:10|45405.8|45385.8|45403.3|45383.3|45408.3|45388.3|45403.3|45383.3|6
1642149920000|2022-01-14 08:45:20|45402|45382|45403.3|45383.3|45403.3|45383.3|45402|45382|0
1642149930000|2022-01-14 08:45:30|45402|45382|45403.3|45383.3|45403.3|45383.3|45402|45382|0
1642149940000|2022-01-14 08:45:40|45400.8|45380.8|45398.3|45378.3|45400.8|45380.8|45398.3|45378.3|1
1642149950000|2022-01-14 08:45:50|45395.8|45375.8|45403.3|45383.3|45405.8|45385.8|45395.8|45375.8|9
1642149960000|2022-01-14 08:46:00|45405.8|45385.8|45404.5|45384.5|45408.3|45388.3|45404.5|45384.5|2
1642149970000|2022-01-14 08:46:10|45405.8|45385.8|45410.8|45390.8|45410.8|45390.8|45405.8|45385.8|5
1642149980000|2022-01-14 08:46:20|45412|45392|45412|45392|45412|45392|45412|45392|2
1642150000000|2022-01-14 08:46:40|45410.8|45390.8|45408.3|45388.3|45410.8|45390.8|45408.3|45388.3|0
1642150010000|2022-01-14 08:46:50|45409.5|45389.5|45408.3|45388.3|45410.8|45390.8|45408.3|45388.3|1
1642150020000|2022-01-14 08:47:00|45407|45387|45405.8|45385.8|45407|45387|45405.8|45385.8|2
1642150030000|2022-01-14 08:47:10|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|9
1642150040000|2022-01-14 08:47:20|45408.3|45388.3|45408.3|45388.3|45413.3|45393.3|45408.3|45388.3|6
1642150050000|2022-01-14 08:47:30|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|45410.8|45390.8|3
1642150060000|2022-01-14 08:47:40|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|45415.8|45395.8|3
1642150070000|2022-01-14 08:47:50|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|1
1642150080000|2022-01-14 08:48:00|45419.5|45399.5|45418.3|45398.3|45422|45402|45418.3|45398.3|4
1642150090000|2022-01-14 08:48:10|45419.5|45399.5|45415.8|45395.8|45420.8|45400.8|45415.8|45395.8|3
1642150100000|2022-01-14 08:48:20|45412|45392|45413.3|45393.3|45413.3|45393.3|45412|45392|0
1642150110000|2022-01-14 08:48:30|45412|45392|45410.8|45390.8|45412|45392|45410.8|45390.8|0
1642150120000|2022-01-14 08:48:40|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|45413.3|45393.3|4
1642150130000|2022-01-14 08:48:50|45415.8|45395.8|45410.8|45390.8|45415.8|45395.8|45410.8|45390.8|0
1642150140000|2022-01-14 08:49:00|45413.3|45393.3|45418.3|45398.3|45418.3|45398.3|45413.3|45393.3|3
1642150150000|2022-01-14 08:49:10|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|1
1642150160000|2022-01-14 08:49:20|45419.5|45399.5|45415.8|45395.8|45419.5|45399.5|45415.8|45395.8|4
1642150170000|2022-01-14 08:49:30|45413.3|45393.3|45418.3|45398.3|45418.3|45398.3|45413.3|45393.3|0
1642150200000|2022-01-14 08:50:00|45413.3|45393.3|45410.8|45390.8|45413.3|45393.3|45408.3|45388.3|12
1642150210000|2022-01-14 08:50:10|45412|45392|45412|45392|45413.3|45393.3|45410.8|45390.8|2
1642150220000|2022-01-14 08:50:20|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|1
1642150230000|2022-01-14 08:50:30|45409.5|45389.5|45410.8|45390.8|45410.8|45390.8|45409.5|45389.5|1
1642150240000|2022-01-14 08:50:40|45408.3|45388.3|45410.8|45390.8|45410.8|45390.8|45408.3|45388.3|0
1642150250000|2022-01-14 08:50:50|45408.3|45388.3|45405.8|45385.8|45408.3|45388.3|45405.8|45385.8|0
1642150260000|2022-01-14 08:51:00|45403.3|45383.3|45398.3|45378.3|45403.3|45383.3|45398.3|45378.3|3
1642150270000|2022-01-14 08:51:10|45397|45377|45393.3|45373.3|45397|45377|45390.8|45370.8|4
1642150280000|2022-01-14 08:51:20|45395.8|45375.8|45397|45377|45397|45377|45395.8|45375.8|1
1642150290000|2022-01-14 08:51:30|45399.5|45379.5|45400.7|45380.7|45400.7|45380.7|45399.5|45379.5|1
1642150300000|2022-01-14 08:51:40|45402|45382|45390.8|45370.8|45402|45382|45390.8|45370.8|6
1642150310000|2022-01-14 08:51:50|45393.3|45373.3|45388.3|45368.3|45393.3|45373.3|45388.3|45368.3|1
1642150320000|2022-01-14 08:52:00|45387|45367|45388.3|45368.3|45388.3|45368.3|45387|45367|0
1642150330000|2022-01-14 08:52:10|45385.8|45365.8|45380.8|45360.8|45385.8|45365.8|45380.8|45360.8|4
1642150340000|2022-01-14 08:52:20|45379.5|45359.5|45370.8|45350.8|45379.5|45359.5|45370.8|45350.8|3
1642150350000|2022-01-14 08:52:30|45368.3|45348.3|45374.5|45354.5|45374.5|45354.5|45368.3|45348.3|5
1642150360000|2022-01-14 08:52:40|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|7
1642150370000|2022-01-14 08:52:50|45372|45352|45365.8|45345.8|45372|45352|45365.8|45345.8|4
1642150380000|2022-01-14 08:53:00|45364.5|45344.5|45354.5|45334.5|45364.5|45344.5|45348.3|45328.3|15
1642150390000|2022-01-14 08:53:10|45355.7|45335.7|45355.8|45335.8|45358.3|45338.3|45355.7|45335.7|7
1642150400000|2022-01-14 08:53:20|45353.3|45333.3|45353.3|45333.3|45353.3|45333.3|45353.3|45333.3|10
1642150410000|2022-01-14 08:53:30|45355.8|45335.8|45359.5|45339.5|45359.5|45339.5|45355.8|45335.8|6
1642150420000|2022-01-14 08:53:40|45358.3|45338.3|45359.5|45339.5|45359.5|45339.5|45358.3|45338.3|1
1642150430000|2022-01-14 08:53:50|45358.3|45338.3|45360.8|45340.8|45360.8|45340.8|45355.8|45335.8|7
1642150440000|2022-01-14 08:54:00|45362|45342|45373.3|45353.3|45373.3|45353.3|45362|45342|7
1642150450000|2022-01-14 08:54:10|45378.3|45358.3|45373.3|45353.3|45378.3|45358.3|45373.3|45353.3|6
1642150460000|2022-01-14 08:54:20|45375.8|45355.8|45368.3|45348.3|45378.3|45358.3|45368.3|45348.3|16
1642150470000|2022-01-14 08:54:30|45369.5|45349.5|45372|45352|45372|45352|45369.5|45349.5|1
1642150480000|2022-01-14 08:54:40|45370.8|45350.8|45372|45352|45372|45352|45368.3|45348.3|2
1642150500000|2022-01-14 08:55:00|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45368.3|45348.3|2
1642150510000|2022-01-14 08:55:10|45368.3|45348.3|45367|45347|45368.3|45348.3|45367|45347|1
1642150520000|2022-01-14 08:55:20|||||||||3
1642150530000|2022-01-14 08:55:30|45365.8|45345.8|45362|45342|45365.8|45345.8|45362|45342|2
1642150540000|2022-01-14 08:55:40|45360.8|45340.8|45359.5|45339.5|45360.8|45340.8|45358.3|45338.3|0
1642150550000|2022-01-14 08:55:50|45357|45337|45357|45337|45357|45337|45357|45337|1
1642150560000|2022-01-14 08:56:00|45359.5|45339.5|45365.8|45345.8|45365.8|45345.8|45359.5|45339.5|1
1642150570000|2022-01-14 08:56:10|45367|45347|45367|45347|45368.3|45348.3|45367|45347|4
1642150580000|2022-01-14 08:56:20|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|45368.3|45348.3|0
1642150590000|2022-01-14 08:56:30|45367|45347|45368.3|45348.3|45368.3|45348.3|45365.8|45345.8|0
1642150600000|2022-01-14 08:56:40|45369.5|45349.5|45370.8|45350.8|45370.8|45350.8|45369.5|45349.5|0
1642150610000|2022-01-14 08:56:50|||||||||1
1642150620000|2022-01-14 08:57:00|45378.3|45358.3|45388.3|45368.3|45388.3|45368.3|45378.3|45358.3|5
1642150630000|2022-01-14 08:57:10|45390.8|45370.8|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|3
1642150640000|2022-01-14 08:57:20|45395.8|45375.8|45398.3|45378.3|45398.3|45378.3|45395.8|45375.8|1
1642150650000|2022-01-14 08:57:30|45395.8|45375.8|45390.8|45370.8|45395.8|45375.8|45390.8|45370.8|8
1642150660000|2022-01-14 08:57:40|45389.5|45369.5|45390.8|45370.8|45390.8|45370.8|45389.5|45369.5|0
1642150670000|2022-01-14 08:57:50|45388.3|45368.3|45390.8|45370.8|45390.8|45370.8|45388.3|45368.3|0
1642150680000|2022-01-14 08:58:00|45389.5|45369.5|45385.8|45365.8|45389.5|45369.5|45385.8|45365.8|0
1642150690000|2022-01-14 08:58:10|45384.5|45364.5|45380.8|45360.8|45384.5|45364.5|45380.8|45360.8|4
1642150710000|2022-01-14 08:58:30|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|1
1642150720000|2022-01-14 08:58:40|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|1
1642150730000|2022-01-14 08:58:50|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|0
1642150740000|2022-01-14 08:59:00|45378.3|45358.3|45369.5|45349.5|45378.3|45358.3|45367|45347|4
1642150750000|2022-01-14 08:59:10|45370.8|45350.8|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|0
1642150760000|2022-01-14 08:59:20|45370.8|45350.8|45367|45347|45373.3|45353.3|45367|45347|1
1642150770000|2022-01-14 08:59:30|45368.3|45348.3|45364.5|45344.5|45368.3|45348.3|45363.3|45343.3|0
1642150780000|2022-01-14 08:59:40|45363.3|45343.3|45368.3|45348.3|45368.3|45348.3|45363.3|45343.3|1
1642150800000|2022-01-14 09:00:00|45365.8|45345.8|45373.3|45353.3|45373.3|45353.3|45365.8|45345.8|3
1642150810000|2022-01-14 09:00:10|45374.5|45354.5|45373.3|45353.3|45374.5|45354.5|45373.3|45353.3|0
1642150830000|2022-01-14 09:00:30|45374.5|45354.5|45373.3|45353.3|45375.8|45355.8|45373.3|45353.3|0
1642150840000|2022-01-14 09:00:40|45372|45352|45369.5|45349.5|45372|45352|45369.5|45349.5|0
1642150850000|2022-01-14 09:00:50|45365.8|45345.8|45364.5|45344.5|45365.8|45345.8|45364.5|45344.5|1
1642150860000|2022-01-14 09:01:00|45363.3|45343.3|45355.8|45335.8|45363.3|45343.3|45355.8|45335.8|3
1642150870000|2022-01-14 09:01:10|45353.3|45333.3|45355.8|45335.8|45355.8|45335.8|45353.3|45333.3|10
1642150880000|2022-01-14 09:01:20|45358.3|45338.3|45349.5|45329.5|45358.3|45338.3|45349.5|45329.5|4
1642150890000|2022-01-14 09:01:30|45347|45327|45325.8|45305.8|45347|45327|45325.8|45305.8|37
1642150900000|2022-01-14 09:01:40|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45320.8|45300.8|9
1642150910000|2022-01-14 09:01:50|45325.8|45305.8|45334.5|45314.5|45334.5|45314.5|45325.8|45305.8|4
1642150920000|2022-01-14 09:02:00|45333.3|45313.3|45332|45312|45333.3|45313.3|45332|45312|2
1642150930000|2022-01-14 09:02:10|45329.5|45309.5|45332|45312|45332|45312|45329.5|45309.5|1
1642150940000|2022-01-14 09:02:20|45334.5|45314.5|45339.5|45319.5|45339.5|45319.5|45334.5|45314.5|13
1642150950000|2022-01-14 09:02:30|45342|45322|45333.3|45313.3|45342|45322|45333.3|45313.3|10
1642150960000|2022-01-14 09:02:40|45332|45312|45323.3|45303.3|45337|45317|45323.3|45303.3|31
1642150970000|2022-01-14 09:02:50|45319.5|45299.5|45320.7|45300.7|45320.7|45300.7|45319.5|45299.5|4
1642150980000|2022-01-14 09:03:00|45325.7|45305.7|45335.7|45315.7|45338.2|45318.2|45325.7|45305.7|26
1642150990000|2022-01-14 09:03:10|45338.2|45318.2|45340.7|45320.7|45340.7|45320.7|45338.2|45318.2|2
1642151000000|2022-01-14 09:03:20|45350.7|45330.7|45327|45307|45350.7|45330.7|45327|45307|16
1642151010000|2022-01-14 09:03:30|45325.7|45305.7|45320.7|45300.7|45325.7|45305.7|45320.7|45300.7|7
1642151020000|2022-01-14 09:03:40|45323.2|45303.2|45318.2|45298.2|45324.5|45304.5|45318.2|45298.2|7
1642151030000|2022-01-14 09:03:50|45315.7|45295.7|45319.5|45299.5|45319.5|45299.5|45315.7|45295.7|8
1642151040000|2022-01-14 09:04:00|45322|45302|45338.2|45318.2|45338.2|45318.2|45322|45302|1
1642151050000|2022-01-14 09:04:10|45340.7|45320.7|45338.2|45318.2|45343.2|45323.2|45338.2|45318.2|5
1642151060000|2022-01-14 09:04:20|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|0
1642151070000|2022-01-14 09:04:30|45338.2|45318.2|45330.7|45310.7|45338.2|45318.2|45330.7|45310.7|3
1642151080000|2022-01-14 09:04:40|45329.5|45309.5|45328.2|45308.2|45329.5|45309.5|45327|45307|2
1642151090000|2022-01-14 09:04:50|45329.5|45309.5|45330.7|45310.7|45330.7|45310.7|45329.5|45309.5|0
1642151100000|2022-01-14 09:05:00|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|4
1642151110000|2022-01-14 09:05:10|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|4
1642151120000|2022-01-14 09:05:20|45332|45312|45333.2|45313.2|45333.2|45313.2|45328.2|45308.2|0
1642151130000|2022-01-14 09:05:30|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|3
1642151140000|2022-01-14 09:05:40|||||||||1
1642151150000|2022-01-14 09:05:50|45337|45317|45345.7|45325.7|45345.7|45325.7|45337|45317|4
1642151160000|2022-01-14 09:06:00|45348.2|45328.2|45355.7|45335.7|45355.7|45335.7|45348.2|45328.2|2
1642151170000|2022-01-14 09:06:10|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|1
1642151180000|2022-01-14 09:06:20|45352|45332|45348.2|45328.2|45352|45332|45348.2|45328.2|0
1642151190000|2022-01-14 09:06:30|45347|45327|45348.2|45328.2|45348.2|45328.2|45345.7|45325.7|1
1642151200000|2022-01-14 09:06:40|45350.7|45330.7|45355.7|45335.7|45355.7|45335.7|45350.7|45330.7|1
1642151210000|2022-01-14 09:06:50|45357|45337|45358.2|45338.2|45358.2|45338.2|45357|45337|1
1642151220000|2022-01-14 09:07:00|45360.7|45340.7|45360.7|45340.7|45360.7|45340.7|45360.7|45340.7|2
1642151240000|2022-01-14 09:07:20|45362|45342|45368.2|45348.2|45368.2|45348.2|45362|45342|2
1642151250000|2022-01-14 09:07:30|45367|45347|45373.2|45353.2|45373.2|45353.2|45365.7|45345.7|2
1642151260000|2022-01-14 09:07:40|45374.5|45354.5|45380.7|45360.7|45383.2|45363.2|45374.5|45354.5|5
1642151270000|2022-01-14 09:07:50|45379.5|45359.5|45383.2|45363.2|45383.2|45363.2|45378.2|45358.2|1
1642151280000|2022-01-14 09:08:00|45363.2|45343.2|45373.2|45353.2|45373.2|45353.2|45363.2|45343.2|8
1642151290000|2022-01-14 09:08:10|45375.7|45355.7|45374.5|45354.5|45375.7|45355.7|45374.5|45354.5|5
1642151300000|2022-01-14 09:08:20|45373.2|45353.2|45370.7|45350.7|45373.2|45353.2|45370.7|45350.7|0
1642151310000|2022-01-14 09:08:30|45368.2|45348.2|45360.7|45340.7|45368.2|45348.2|45360.7|45340.7|4
1642151320000|2022-01-14 09:08:40|45359.5|45339.5|45355.7|45335.7|45359.5|45339.5|45355.7|45335.7|2
1642151330000|2022-01-14 09:08:50|45358.2|45338.2|45358.2|45338.2|45358.2|45338.2|45358.2|45338.2|2
1642151340000|2022-01-14 09:09:00|45355.8|45335.8|45352|45332|45355.8|45335.8|45352|45332|2
1642151350000|2022-01-14 09:09:10|||||||||1
1642151360000|2022-01-14 09:09:20|45353.2|45333.2|45365.7|45345.7|45365.7|45345.7|45353.2|45333.2|2
1642151370000|2022-01-14 09:09:30|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|45360.7|45340.7|1
1642151380000|2022-01-14 09:09:40|45362|45342|45354.5|45334.5|45362|45342|45353.2|45333.2|5
1642151390000|2022-01-14 09:09:50|45355.7|45335.7|45360.7|45340.7|45360.7|45340.7|45355.7|45335.7|0
1642151400000|2022-01-14 09:10:00|45363.2|45343.2|45358.2|45338.2|45363.2|45343.2|45358.2|45338.2|3
1642151410000|2022-01-14 09:10:10|45359.5|45339.5|45358.2|45338.2|45363.2|45343.2|45358.2|45338.2|5
1642151420000|2022-01-14 09:10:20|45359.5|45339.5|45363.2|45343.2|45368.2|45348.2|45359.5|45339.5|5
1642151440000|2022-01-14 09:10:40|45364.5|45344.5|45363.2|45343.2|45364.5|45344.5|45363.2|45343.2|3
1642151450000|2022-01-14 09:10:50|45364.5|45344.5|45348.2|45328.2|45365.7|45345.7|45348.2|45328.2|2
1642151460000|2022-01-14 09:11:00|45349.5|45329.5|45353.2|45333.2|45353.2|45333.2|45349.5|45329.5|0
1642151470000|2022-01-14 09:11:10|45350.7|45330.7|45353.2|45333.2|45353.2|45333.2|45350.7|45330.7|7
1642151480000|2022-01-14 09:11:20|45355.7|45335.7|45348.2|45328.2|45355.7|45335.7|45348.2|45328.2|4
1642151490000|2022-01-14 09:11:30|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|45343.2|45323.2|4
1642151500000|2022-01-14 09:11:40|45347|45327|45363.2|45343.2|45363.2|45343.2|45347|45327|1
1642151510000|2022-01-14 09:11:50|45364.5|45344.5|45363.2|45343.2|45364.5|45344.5|45363.2|45343.2|0
1642151520000|2022-01-14 09:12:00|45364.5|45344.5|45373.2|45353.2|45373.2|45353.2|45364.5|45344.5|6
1642151540000|2022-01-14 09:12:20|45370.7|45350.7|45362|45342|45370.7|45350.7|45362|45342|1
1642151570000|2022-01-14 09:12:50|45359.5|45339.5|45355.7|45335.7|45359.5|45339.5|45352|45332|3
1642151580000|2022-01-14 09:13:00|45357|45337|45355.7|45335.7|45357|45337|45355.7|45335.7|1
1642151590000|2022-01-14 09:13:10|45360.7|45340.7|45355.7|45335.7|45360.7|45340.7|45355.7|45335.7|0
1642151600000|2022-01-14 09:13:20|45353.2|45333.2|45352|45332|45353.2|45333.2|45348.2|45328.2|2
1642151610000|2022-01-14 09:13:30|45353.2|45333.2|45360.7|45340.7|45360.7|45340.7|45353.2|45333.2|2
1642151620000|2022-01-14 09:13:40|45358.2|45338.2|45362|45342|45362|45342|45358.2|45338.2|1
1642151630000|2022-01-14 09:13:50|45363.2|45343.2|45352|45332|45363.2|45343.2|45352|45332|2
1642151640000|2022-01-14 09:14:00|45350.8|45330.8|45348.2|45328.2|45350.8|45330.8|45343.2|45323.2|2
1642151660000|2022-01-14 09:14:20|45350.7|45330.7|45385.7|45365.7|45385.7|45365.7|45350.7|45330.7|3
1642151670000|2022-01-14 09:14:30|45387|45367|45388.2|45368.2|45393.2|45373.2|45387|45367|2
1642151680000|2022-01-14 09:14:40|45389.5|45369.5|45390.7|45370.7|45393.2|45373.2|45388.2|45368.2|3
1642151690000|2022-01-14 09:14:50|45389.5|45369.5|45393.2|45373.2|45393.2|45373.2|45388.2|45368.2|0
1642151700000|2022-01-14 09:15:00|45395.7|45375.7|45390.7|45370.7|45395.7|45375.7|45389.5|45369.5|8
1642151710000|2022-01-14 09:15:10|45389.5|45369.5|45403.2|45383.2|45403.2|45383.2|45389.5|45369.5|6
1642151720000|2022-01-14 09:15:20|45402|45382|45398.2|45378.2|45403.2|45383.2|45398.2|45378.2|4
1642151730000|2022-01-14 09:15:30|||||||||2
1642151740000|2022-01-14 09:15:40|45397|45377|45385.7|45365.7|45397|45377|45385.7|45365.7|9
1642151760000|2022-01-14 09:16:00|45390.7|45370.7|45390.7|45370.7|45390.7|45370.7|45390.7|45370.7|3
1642151780000|2022-01-14 09:16:20|45392|45372|45389.5|45369.5|45392|45372|45389.5|45369.5|1
1642151790000|2022-01-14 09:16:30|45387|45367|45387|45367|45389.5|45369.5|45387|45367|7
1642151800000|2022-01-14 09:16:40|45385.7|45365.7|45385.7|45365.7|45385.7|45365.7|45385.7|45365.7|1
1642151820000|2022-01-14 09:17:00|45388.2|45368.2|45395.7|45375.7|45395.7|45375.7|45388.2|45368.2|6
1642151830000|2022-01-14 09:17:10|45398.2|45378.2|45402|45382|45404.5|45384.5|45398.2|45378.2|7
1642151840000|2022-01-14 09:17:20|45403.2|45383.2|45402|45382|45404.5|45384.5|45402|45382|1
1642151850000|2022-01-14 09:17:30|45403.2|45383.2|45404.5|45384.5|45404.5|45384.5|45403.2|45383.2|1
1642151860000|2022-01-14 09:17:40|45405.8|45385.8|45408.2|45388.2|45408.2|45388.2|45403.2|45383.2|3
1642151870000|2022-01-14 09:17:50|45407|45387|45403.2|45383.2|45407|45387|45403.2|45383.2|3
1642151880000|2022-01-14 09:18:00|45404.5|45384.5|45405.7|45385.7|45405.7|45385.7|45404.5|45384.5|1
1642151890000|2022-01-14 09:18:10|45404.5|45384.5|45403.2|45383.2|45405.7|45385.7|45403.2|45383.2|3
1642151900000|2022-01-14 09:18:20|45399.5|45379.5|45413.2|45393.2|45413.2|45393.2|45399.5|45379.5|3
1642151910000|2022-01-14 09:18:30|45418.2|45398.2|45418.2|45398.2|45418.2|45398.2|45418.2|45398.2|8
1642151920000|2022-01-14 09:18:40|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|0
1642151930000|2022-01-14 09:18:50|45415.7|45395.7|45418.2|45398.2|45418.2|45398.2|45415.7|45395.7|2
1642151940000|2022-01-14 09:19:00|||||||||2
1642151950000|2022-01-14 09:19:10|45415.7|45395.7|45414.5|45394.5|45415.7|45395.7|45414.5|45394.5|9
1642151960000|2022-01-14 09:19:20|45415.7|45395.7|45420.7|45400.7|45420.7|45400.7|45415.7|45395.7|3
1642151970000|2022-01-14 09:19:30|45423.2|45403.2|45418.2|45398.2|45423.2|45403.2|45418.2|45398.2|0
1642151980000|2022-01-14 09:19:40|45420.7|45400.7|45423.2|45403.2|45423.2|45403.2|45420.7|45400.7|1
1642151990000|2022-01-14 09:19:50|||||||||1
1642152000000|2022-01-14 09:20:00|45425.7|45405.7|45422|45402|45425.7|45405.7|45422|45402|5
1642152010000|2022-01-14 09:20:10|||||||||1
1642152030000|2022-01-14 09:20:30|45420.7|45400.7|45420.7|45400.7|45420.7|45400.7|45418.2|45398.2|1
1642152040000|2022-01-14 09:20:40|45422|45402|45430.7|45410.7|45430.7|45410.7|45422|45402|4
1642152050000|2022-01-14 09:20:50|45433.2|45413.2|45433.2|45413.2|45433.2|45413.2|45433.2|45413.2|1
1642152060000|2022-01-14 09:21:00|45428.2|45408.2|45425.7|45405.7|45428.2|45408.2|45424.5|45404.5|3
1642152070000|2022-01-14 09:21:10|45424.5|45404.5|45427|45407|45427|45407|45423.2|45403.2|3
1642152080000|2022-01-14 09:21:20|45428.2|45408.2|45428.2|45408.2|45430.7|45410.7|45428.2|45408.2|1
1642152090000|2022-01-14 09:21:30|45425.7|45405.7|45432|45412|45432|45412|45425.7|45405.7|11
1642152100000|2022-01-14 09:21:40|45429.5|45409.5|45433.2|45413.2|45433.2|45413.2|45428.2|45408.2|1
1642152110000|2022-01-14 09:21:50|||||||||5
1642152120000|2022-01-14 09:22:00|45434.5|45414.5|45439.5|45419.5|45444.4|45424.4|45434.5|45414.5|15
1642152130000|2022-01-14 09:22:10|45438.2|45418.2|45443.2|45423.2|45443.2|45423.2|45438.2|45418.2|2
1642152140000|2022-01-14 09:22:20|45440.7|45420.7|45438.2|45418.2|45440.7|45420.7|45438.2|45418.2|3
1642152150000|2022-01-14 09:22:30|45435.7|45415.7|45443.2|45423.2|45443.2|45423.2|45435.7|45415.7|16
1642152160000|2022-01-14 09:22:40|45442|45422|45440.7|45420.7|45443.2|45423.2|45440.7|45420.7|2
1642152170000|2022-01-14 09:22:50|45442|45422|45443.2|45423.2|45444.5|45424.5|45442|45422|1
1642152190000|2022-01-14 09:23:10|45442|45422|45438.2|45418.2|45443.2|45423.2|45438.2|45418.2|10
1642152210000|2022-01-14 09:23:30|45439.5|45419.5|45442|45422|45442|45422|45439.5|45419.5|0
1642152220000|2022-01-14 09:23:40|45440.7|45420.7|45440.7|45420.7|45440.7|45420.7|45438.2|45418.2|1
1642152230000|2022-01-14 09:23:50|45442|45422|45443.2|45423.2|45443.2|45423.2|45442|45422|0
1642152240000|2022-01-14 09:24:00|45442|45422|45432|45412|45442|45422|45432|45412|3
1642152250000|2022-01-14 09:24:10|45433.2|45413.2|45430.8|45410.8|45433.2|45413.2|45430.8|45410.8|2
1642152260000|2022-01-14 09:24:20|45429.5|45409.5|45429.5|45409.5|45430.7|45410.7|45428.2|45408.2|1
1642152270000|2022-01-14 09:24:30|45428.2|45408.2|45407|45387|45428.2|45408.2|45407|45387|2
1642152280000|2022-01-14 09:24:40|45405.7|45385.7|45402|45382|45405.7|45385.7|45402|45382|2
1642152290000|2022-01-14 09:24:50|45403.2|45383.2|45408.2|45388.2|45408.2|45388.2|45403.2|45383.2|2
1642152300000|2022-01-14 09:25:00|45407|45387|45413.2|45393.2|45414.5|45394.5|45405.7|45385.7|2
1642152320000|2022-01-14 09:25:20|45410.7|45390.7|45403.2|45383.2|45410.7|45390.7|45403.2|45383.2|0
1642152330000|2022-01-14 09:25:30|45402|45382|45400.7|45380.7|45402|45382|45400.7|45380.7|0
1642152340000|2022-01-14 09:25:40|45403.2|45383.2|45403.2|45383.2|45403.2|45383.2|45403.2|45383.2|1
1642152350000|2022-01-14 09:25:50|45408.2|45388.2|45408.2|45388.2|45408.2|45388.2|45408.2|45388.2|1
1642152360000|2022-01-14 09:26:00|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|0
1642152370000|2022-01-14 09:26:10|45410.7|45390.7|45410.7|45390.7|45410.7|45390.7|45410.7|45390.7|0
1642152380000|2022-01-14 09:26:20|||||||||3
1642152390000|2022-01-14 09:26:30|45409.5|45389.5|45400.7|45380.7|45409.5|45389.5|45400.7|45380.7|0
1642152400000|2022-01-14 09:26:40|45384.5|45364.5|45380.7|45360.7|45384.5|45364.5|45379.5|45359.5|8
1642152410000|2022-01-14 09:26:50|45382|45362|45390.7|45370.7|45392|45372|45382|45362|8
1642152420000|2022-01-14 09:27:00|45393.2|45373.2|45393.2|45373.2|45393.2|45373.2|45393.2|45373.2|0
1642152430000|2022-01-14 09:27:10|45392|45372|45390.7|45370.7|45395.7|45375.7|45390.7|45370.7|3
1642152440000|2022-01-14 09:27:20|||||||||1
1642152450000|2022-01-14 09:27:30|45392|45372|45388.2|45368.2|45392|45372|45388.2|45368.2|1
1642152460000|2022-01-14 09:27:40|45387|45367|45387|45367|45387|45367|45387|45367|0
1642152470000|2022-01-14 09:27:50|45388.2|45368.2|45385.7|45365.7|45388.2|45368.2|45385.7|45365.7|1
1642152480000|2022-01-14 09:28:00|45383.2|45363.2|45373.2|45353.2|45383.2|45363.2|45373.2|45353.2|1
1642152490000|2022-01-14 09:28:10|45372|45352|45368.2|45348.2|45372|45352|45368.2|45348.2|3
1642152500000|2022-01-14 09:28:20|45367|45347|45372|45352|45372|45352|45365.7|45345.7|6
1642152510000|2022-01-14 09:28:30|45370.7|45350.7|45368.2|45348.2|45370.7|45350.7|45365.7|45345.7|2
1642152520000|2022-01-14 09:28:40|||||||||2
1642152530000|2022-01-14 09:28:50|45372|45352|45367|45347|45372|45352|45367|45347|6
1642152540000|2022-01-14 09:29:00|45365.7|45345.7|45365.7|45345.7|45365.7|45345.7|45360.7|45340.7|6
1642152550000|2022-01-14 09:29:10|||||||||2
1642152560000|2022-01-14 09:29:20|45363.2|45343.2|45368.2|45348.2|45368.2|45348.2|45363.2|45343.2|0
1642152570000|2022-01-14 09:29:30|45373.2|45353.2|45373.2|45353.2|45375.7|45355.7|45370.7|45350.7|2
1642152580000|2022-01-14 09:29:40|45375.7|45355.7|45378.2|45358.2|45378.2|45358.2|45375.7|45355.7|2
1642152590000|2022-01-14 09:29:50|45379.5|45359.5|45378.2|45358.2|45379.5|45359.5|45378.2|45358.2|3
1642152600000|2022-01-14 09:30:00|45377|45357|45380.7|45360.7|45380.7|45360.7|45375.7|45355.7|3
1642152610000|2022-01-14 09:30:10|45382|45362|45384.5|45364.5|45384.5|45364.5|45382|45362|1
1642152620000|2022-01-14 09:30:20|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|0
1642152640000|2022-01-14 09:30:40|45380.7|45360.7|45380.7|45360.7|45380.7|45360.7|45380.7|45360.7|11
1642152650000|2022-01-14 09:30:50|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|5
1642152660000|2022-01-14 09:31:00|45384.5|45364.5|45383.2|45363.2|45385.7|45365.7|45383.2|45363.2|1
1642152670000|2022-01-14 09:31:10|45380.7|45360.7|45378.2|45358.2|45380.7|45360.7|45378.2|45358.2|4
1642152680000|2022-01-14 09:31:20|||||||||1
1642152690000|2022-01-14 09:31:30|45379.5|45359.5|45378.2|45358.2|45379.5|45359.5|45378.2|45358.2|2
1642152700000|2022-01-14 09:31:40|45379.5|45359.5|45377|45357|45380.7|45360.7|45377|45357|2
1642152710000|2022-01-14 09:31:50|45375.7|45355.7|45368.2|45348.2|45375.7|45355.7|45368.2|45348.2|3
1642152720000|2022-01-14 09:32:00|45367|45347|45365.7|45345.7|45368.2|45348.2|45365.7|45345.7|0
1642152730000|2022-01-14 09:32:10|45363.2|45343.2|45360.7|45340.7|45363.2|45343.2|45360.7|45340.7|4
1642152740000|2022-01-14 09:32:20|||||||||1
1642152750000|2022-01-14 09:32:30|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|2
1642152760000|2022-01-14 09:32:40|45364.5|45344.5|45370.7|45350.7|45370.7|45350.7|45364.5|45344.5|2
1642152770000|2022-01-14 09:32:50|||||||||2
1642152780000|2022-01-14 09:33:00|45373.2|45353.2|45358.2|45338.2|45373.2|45353.2|45358.2|45338.2|3
1642152790000|2022-01-14 09:33:10|45359.5|45339.5|45360.7|45340.7|45360.7|45340.7|45355.7|45335.7|3
1642152800000|2022-01-14 09:33:20|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|45363.2|45343.2|3
1642152810000|2022-01-14 09:33:30|45369.5|45349.5|45370.7|45350.7|45370.7|45350.7|45369.5|45349.5|0
1642152830000|2022-01-14 09:33:50|45372|45352|45375.7|45355.7|45375.7|45355.7|45372|45352|1
1642152840000|2022-01-14 09:34:00|||||||||1
1642152850000|2022-01-14 09:34:10|45378.2|45358.2|45375.7|45355.7|45378.2|45358.2|45375.7|45355.7|3
1642152860000|2022-01-14 09:34:20|45380.7|45360.7|45380.7|45360.7|45383.2|45363.2|45380.7|45360.7|8
1642152880000|2022-01-14 09:34:40|45379.5|45359.5|45383.2|45363.2|45383.2|45363.2|45379.5|45359.5|3
1642152890000|2022-01-14 09:34:50|45385.7|45365.7|45383.2|45363.2|45385.7|45365.7|45382|45362|5
1642152900000|2022-01-14 09:35:00|45384.5|45364.5|45398.2|45378.2|45398.2|45378.2|45384.5|45364.5|6
1642152910000|2022-01-14 09:35:10|45399.5|45379.5|45393.2|45373.2|45400.7|45380.7|45393.2|45373.2|5
1642152920000|2022-01-14 09:35:20|45392|45372|45378.2|45358.2|45392|45372|45378.2|45358.2|4
1642152930000|2022-01-14 09:35:30|45377|45357|45378.2|45358.2|45378.2|45358.2|45375.7|45355.7|1
1642152940000|2022-01-14 09:35:40|45379.5|45359.5|45378.2|45358.2|45380.7|45360.7|45378.2|45358.2|2
1642152950000|2022-01-14 09:35:50|45379.5|45359.5|45375.7|45355.7|45380.7|45360.7|45375.7|45355.7|3
1642152960000|2022-01-14 09:36:00|45373.2|45353.2|45375.7|45355.7|45375.7|45355.7|45373.2|45353.2|3
1642152970000|2022-01-14 09:36:10|45378.2|45358.2|45375.7|45355.7|45378.2|45358.2|45375.7|45355.7|2
1642152980000|2022-01-14 09:36:20|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|5
1642152990000|2022-01-14 09:36:30|45379.5|45359.5|45389.5|45369.5|45389.5|45369.5|45378.2|45358.2|5
1642153000000|2022-01-14 09:36:40|45390.7|45370.7|45388.2|45368.2|45393.2|45373.2|45388.2|45368.2|2
1642153010000|2022-01-14 09:36:50|45389.5|45369.5|45388.2|45368.2|45392|45372|45388.2|45368.2|0
1642153020000|2022-01-14 09:37:00|45387|45367|45385.7|45365.7|45387|45367|45385.7|45365.7|0
1642153030000|2022-01-14 09:37:10|45384.5|45364.5|45383.2|45363.2|45384.5|45364.5|45383.2|45363.2|2
1642153040000|2022-01-14 09:37:20|45380.7|45360.7|45383.2|45363.2|45383.2|45363.2|45379.5|45359.5|4
1642153050000|2022-01-14 09:37:30|45385.7|45365.7|45388.2|45368.2|45389.5|45369.5|45385.7|45365.7|0
1642153060000|2022-01-14 09:37:40|45390.7|45370.7|45388.2|45368.2|45390.7|45370.7|45388.2|45368.2|0
1642153080000|2022-01-14 09:38:00|45383.2|45363.2|45378.2|45358.2|45383.2|45363.2|45378.2|45358.2|1
1642153090000|2022-01-14 09:38:10|45379.5|45359.5|45379.5|45359.5|45380.7|45360.7|45378.2|45358.2|0
1642153100000|2022-01-14 09:38:20|45378.2|45358.2|45380.7|45360.7|45385.7|45365.7|45378.2|45358.2|7
1642153110000|2022-01-14 09:38:30|45374.5|45354.5|45365.7|45345.7|45374.5|45354.5|45365.7|45345.7|6
1642153120000|2022-01-14 09:38:40|45367|45347|45375.8|45355.8|45375.8|45355.8|45367|45347|6
1642153130000|2022-01-14 09:38:50|45370.8|45350.8|45364.6|45344.6|45370.8|45350.8|45364.6|45344.6|10
1642153140000|2022-01-14 09:39:00|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|1
1642153150000|2022-01-14 09:39:10|45368.3|45348.3|45375.8|45355.8|45377.1|45357.1|45368.3|45348.3|9
1642153170000|2022-01-14 09:39:30|45374.5|45354.5|45377.1|45357.1|45377.1|45357.1|45374.5|45354.5|0
1642153180000|2022-01-14 09:39:40|45375.8|45355.8|45377.1|45357.1|45377.1|45357.1|45375.8|45355.8|0
1642153190000|2022-01-14 09:39:50|45375.8|45355.8|45382|45362|45382|45362|45375.8|45355.8|2
1642153200000|2022-01-14 09:40:00|45383.3|45363.3|45380.8|45360.8|45383.3|45363.3|45380.8|45360.8|1
1642153210000|2022-01-14 09:40:10|45379.6|45359.6|45378.3|45358.3|45379.6|45359.6|45375.8|45355.8|1
1642153230000|2022-01-14 09:40:30|||||||||2
1642153240000|2022-01-14 09:40:40|45379.6|45359.6|45383.3|45363.3|45383.3|45363.3|45379.6|45359.6|1
1642153250000|2022-01-14 09:40:50|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|0
1642153260000|2022-01-14 09:41:00|45379.5|45359.5|45375.8|45355.8|45380.8|45360.8|45375.8|45355.8|10
1642153270000|2022-01-14 09:41:10|45377.1|45357.1|45372|45352|45377.1|45357.1|45372|45352|2
1642153280000|2022-01-14 09:41:20|45370.8|45350.8|45357.1|45337.1|45370.8|45350.8|45357.1|45337.1|13
1642153290000|2022-01-14 09:41:30|45355.8|45335.8|45357.1|45337.1|45357.1|45337.1|45355.8|45335.8|5
1642153300000|2022-01-14 09:41:40|45355.9|45335.9|45353.3|45333.3|45357.1|45337.1|45353.3|45333.3|5
1642153310000|2022-01-14 09:41:50|||||||||1
1642153320000|2022-01-14 09:42:00|45352.1|45332.1|45350.8|45330.8|45352.1|45332.1|45348.3|45328.3|4
1642153330000|2022-01-14 09:42:10|45349.6|45329.6|45342.1|45322.1|45350.8|45330.8|45342.1|45322.1|9
1642153340000|2022-01-14 09:42:20|45343.3|45323.3|45348.3|45328.3|45349.5|45329.5|45339.6|45319.6|33
1642153350000|2022-01-14 09:42:30|45350.8|45330.8|45345.8|45325.8|45350.8|45330.8|45344.5|45324.5|1
1642153360000|2022-01-14 09:42:40|45347.1|45327.1|45347|45327|45353.3|45333.3|45347|45327|2
1642153370000|2022-01-14 09:42:50|45348.3|45328.3|45348.3|45328.3|45348.3|45328.3|45347.1|45327.1|1
1642153380000|2022-01-14 09:43:00|45347.1|45327.1|45345.8|45325.8|45347.1|45327.1|45345.8|45325.8|0
1642153390000|2022-01-14 09:43:10|45348.3|45328.3|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|1
1642153400000|2022-01-14 09:43:20|45350.8|45330.8|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|0
1642153420000|2022-01-14 09:43:40|45349.6|45329.6|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|6
1642153430000|2022-01-14 09:43:50|45347.1|45327.1|45345.8|45325.8|45347.1|45327.1|45345.8|45325.8|4
1642153450000|2022-01-14 09:44:10|||||||||2
1642153460000|2022-01-14 09:44:20|45343.3|45323.3|45340.8|45320.8|45343.3|45323.3|45340.8|45320.8|3
1642153470000|2022-01-14 09:44:30|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|0
1642153480000|2022-01-14 09:44:40|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45329.6|45309.6|7
1642153490000|2022-01-14 09:44:50|45329.6|45309.6|45325.8|45305.8|45329.6|45309.6|45325.8|45305.8|0
1642153500000|2022-01-14 09:45:00|45328.3|45308.3|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|4
1642153510000|2022-01-14 09:45:10|45334.5|45314.5|45335.8|45315.8|45338.3|45318.3|45334.5|45314.5|2
1642153520000|2022-01-14 09:45:20|||||||||1
1642153530000|2022-01-14 09:45:30|45334.6|45314.6|45333.3|45313.3|45334.6|45314.6|45333.3|45313.3|1
1642153540000|2022-01-14 09:45:40|||||||||2
1642153570000|2022-01-14 09:46:10|45334.5|45314.5|45335.8|45315.8|45335.8|45315.8|45333.3|45313.3|1
1642153580000|2022-01-14 09:46:20|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|1
1642153590000|2022-01-14 09:46:30|45337.1|45317.1|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|1
1642153600000|2022-01-14 09:46:40|45337.1|45317.1|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|0
1642153610000|2022-01-14 09:46:50|||||||||5
1642153620000|2022-01-14 09:47:00|45340.8|45320.8|45335.8|45315.8|45340.8|45320.8|45335.8|45315.8|2
1642153630000|2022-01-14 09:47:10|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|1
1642153640000|2022-01-14 09:47:20|45335.8|45315.8|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|1
1642153650000|2022-01-14 09:47:30|45340.8|45320.8|45335.8|45315.8|45340.8|45320.8|45335.8|45315.8|0
1642153660000|2022-01-14 09:47:40|45337.1|45317.1|45335.8|45315.8|45337.1|45317.1|45335.8|45315.8|0
1642153670000|2022-01-14 09:47:50|45333.3|45313.3|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|3
1642153690000|2022-01-14 09:48:10|45332|45312|45333.3|45313.3|45333.3|45313.3|45330.8|45310.8|1
1642153700000|2022-01-14 09:48:20|45335.8|45315.8|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|0
1642153720000|2022-01-14 09:48:40|45340.8|45320.8|45343.3|45323.3|45343.3|45323.3|45340.8|45320.8|2
1642153730000|2022-01-14 09:48:50|45342.1|45322.1|45340.8|45320.8|45342.1|45322.1|45340.8|45320.8|3
1642153740000|2022-01-14 09:49:00|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|45343.3|45323.3|0
1642153750000|2022-01-14 09:49:10|45342.1|45322.1|45338.3|45318.3|45342.1|45322.1|45338.3|45318.3|2
1642153760000|2022-01-14 09:49:20|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|1
1642153770000|2022-01-14 09:49:30|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|3
1642153790000|2022-01-14 09:49:50|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|1
1642153800000|2022-01-14 09:50:00|45338.3|45318.3|45333.3|45313.3|45338.3|45318.3|45333.3|45313.3|0
1642153810000|2022-01-14 09:50:10|45334.6|45314.6|45333.3|45313.3|45334.6|45314.6|45333.3|45313.3|2
1642153820000|2022-01-14 09:50:20|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|1
1642153830000|2022-01-14 09:50:30|45343.3|45323.3|45348.3|45328.3|45348.3|45328.3|45343.3|45323.3|3
1642153840000|2022-01-14 09:50:40|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|45350.8|45330.8|0
1642153850000|2022-01-14 09:50:50|45349.6|45329.6|45348.3|45328.3|45350.8|45330.8|45348.3|45328.3|0
1642153860000|2022-01-14 09:51:00|45350.8|45330.8|45353.3|45333.3|45353.3|45333.3|45350.8|45330.8|4
1642153870000|2022-01-14 09:51:10|45350.8|45330.8|45345.8|45325.8|45350.8|45330.8|45342|45322|9
1642153900000|2022-01-14 09:51:40|||||||||1
1642153910000|2022-01-14 09:51:50|45347|45327|45345.8|45325.8|45348.3|45328.3|45345.8|45325.8|0
1642153920000|2022-01-14 09:52:00|45347|45327|45348.3|45328.3|45348.3|45328.3|45345.8|45325.8|0
1642153930000|2022-01-14 09:52:10|45347.1|45327.1|45354.5|45334.5|45354.5|45334.5|45345.8|45325.8|2
1642153940000|2022-01-14 09:52:20|45357|45337|45358.3|45338.3|45358.3|45338.3|45355.8|45335.8|1
1642153950000|2022-01-14 09:52:30|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|2
1642153960000|2022-01-14 09:52:40|45360.8|45340.8|45359.6|45339.6|45360.8|45340.8|45359.6|45339.6|2
1642153970000|2022-01-14 09:52:50|45358.3|45338.3|45365.8|45345.8|45365.8|45345.8|45354.6|45334.6|14
1642153980000|2022-01-14 09:53:00|45364.6|45344.6|45362.1|45342.1|45364.6|45344.6|45362.1|45342.1|0
1642153990000|2022-01-14 09:53:10|45360.8|45340.8|45363.3|45343.3|45363.3|45343.3|45360.8|45340.8|0
1642154000000|2022-01-14 09:53:20|45365.8|45345.8|45368.3|45348.3|45368.3|45348.3|45365.8|45345.8|1
1642154010000|2022-01-14 09:53:30|||||||||3
1642154020000|2022-01-14 09:53:40|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45364.6|45344.6|2
1642154030000|2022-01-14 09:53:50|45369.6|45349.6|45372.1|45352.1|45372.1|45352.1|45369.5|45349.5|2
1642154040000|2022-01-14 09:54:00|45370.8|45350.8|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|5
1642154050000|2022-01-14 09:54:10|45372|45352|45373.3|45353.3|45375.8|45355.8|45372|45352|0
1642154060000|2022-01-14 09:54:20|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|2
1642154070000|2022-01-14 09:54:30|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|0
1642154080000|2022-01-14 09:54:40|45378.3|45358.3|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|0
1642154090000|2022-01-14 09:54:50|45377|45357|45379.6|45359.6|45379.6|45359.6|45377|45357|3
1642154100000|2022-01-14 09:55:00|45380.8|45360.8|45382.1|45362.1|45383.3|45363.3|45380.8|45360.8|2
1642154110000|2022-01-14 09:55:10|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|0
1642154120000|2022-01-14 09:55:20|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|0
1642154130000|2022-01-14 09:55:30|45380.8|45360.8|45388.3|45368.3|45388.3|45368.3|45380.8|45360.8|4
1642154150000|2022-01-14 09:55:50|45389.5|45369.5|45388.3|45368.3|45390.8|45370.8|45388.3|45368.3|2
1642154160000|2022-01-14 09:56:00|45390.8|45370.8|45385.8|45365.8|45390.8|45370.8|45385.8|45365.8|4
1642154170000|2022-01-14 09:56:10|45388.3|45368.3|45383.3|45363.3|45388.3|45368.3|45383.3|45363.3|3
1642154190000|2022-01-14 09:56:30|45384.6|45364.6|45384.6|45364.6|45384.6|45364.6|45384.6|45364.6|2
1642154200000|2022-01-14 09:56:40|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|1
1642154210000|2022-01-14 09:56:50|||||||||3
1642154220000|2022-01-14 09:57:00|45378.3|45358.3|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|9
1642154230000|2022-01-14 09:57:10|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|2
1642154240000|2022-01-14 09:57:20|||||||||3
1642154250000|2022-01-14 09:57:30|45375.8|45355.8|45380.8|45360.8|45380.8|45360.8|45375.8|45355.8|5
1642154260000|2022-01-14 09:57:40|45382|45362|45380.8|45360.8|45382|45362|45380.8|45360.8|0
1642154270000|2022-01-14 09:57:50|||||||||1
1642154280000|2022-01-14 09:58:00|45378.3|45358.3|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|0
1642154290000|2022-01-14 09:58:10|45382|45362|45382.1|45362.1|45382.1|45362.1|45382|45362|1
1642154300000|2022-01-14 09:58:20|45382|45362|45383.3|45363.3|45387.1|45367.1|45382|45362|4
1642154310000|2022-01-14 09:58:30|45382|45362|45380.8|45360.8|45382|45362|45380.8|45360.8|3
1642154340000|2022-01-14 09:59:00|||||||||1
1642154370000|2022-01-14 09:59:30|45379.5|45359.5|45375.8|45355.8|45379.5|45359.5|45373.3|45353.3|2
1642154390000|2022-01-14 09:59:50|45377|45357|45378.3|45358.3|45378.3|45358.3|45377|45357|2
1642154400000|2022-01-14 10:00:00|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|5
1642154410000|2022-01-14 10:00:10|45378.3|45358.3|45379.6|45359.6|45379.6|45359.6|45378.3|45358.3|1
1642154420000|2022-01-14 10:00:20|45378.3|45358.3|45379.5|45359.5|45379.5|45359.5|45378.3|45358.3|2
1642154430000|2022-01-14 10:00:30|45380.8|45360.8|45378.3|45358.3|45380.8|45360.8|45375.8|45355.8|0
1642154440000|2022-01-14 10:00:40|45379.5|45359.5|45380.8|45360.8|45380.8|45360.8|45379.5|45359.5|3
1642154450000|2022-01-14 10:00:50|45379.6|45359.6|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|2
1642154460000|2022-01-14 10:01:00|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|1
1642154470000|2022-01-14 10:01:10|45377.1|45357.1|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|0
1642154480000|2022-01-14 10:01:20|45378.3|45358.3|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|2
1642154490000|2022-01-14 10:01:30|||||||||2
1642154500000|2022-01-14 10:01:40|45378.3|45358.3|45379.5|45359.5|45379.5|45359.5|45378.3|45358.3|0
1642154510000|2022-01-14 10:01:50|45382|45362|45379.5|45359.5|45382|45362|45379.5|45359.5|3
1642154540000|2022-01-14 10:02:20|45378.3|45358.3|45380.8|45360.8|45380.8|45360.8|45378.3|45358.3|2
1642154550000|2022-01-14 10:02:30|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|1
1642154560000|2022-01-14 10:02:40|||||||||1
1642154580000|2022-01-14 10:03:00|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|2
1642154590000|2022-01-14 10:03:10|45378.3|45358.3|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|0
1642154600000|2022-01-14 10:03:20|45378.3|45358.3|45373.3|45353.3|45378.3|45358.3|45373.3|45353.3|1
1642154610000|2022-01-14 10:03:30|45370.8|45350.8|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|2
1642154620000|2022-01-14 10:03:40|45372.1|45352.1|45370.8|45350.8|45372.1|45352.1|45370.8|45350.8|1
1642154630000|2022-01-14 10:03:50|45373.3|45353.3|45368.3|45348.3|45373.3|45353.3|45368.3|45348.3|0
1642154640000|2022-01-14 10:04:00|45370.8|45350.8|45372|45352|45372|45352|45370.8|45350.8|2
1642154650000|2022-01-14 10:04:10|45373.3|45353.3|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|0
1642154660000|2022-01-14 10:04:20|45373.3|45353.3|45368.3|45348.3|45373.3|45353.3|45368.3|45348.3|9
1642154670000|2022-01-14 10:04:30|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|2
1642154680000|2022-01-14 10:04:40|45364.6|45344.6|45365.8|45345.8|45365.8|45345.8|45363.3|45343.3|1
1642154690000|2022-01-14 10:04:50|45367|45347|45365.8|45345.8|45368.3|45348.3|45363.3|45343.3|2
1642154700000|2022-01-14 10:05:00|45367|45347|45368.3|45348.3|45370.8|45350.8|45367|45347|0
1642154710000|2022-01-14 10:05:10|45369.5|45349.5|45369.5|45349.5|45370.8|45350.8|45368.3|45348.3|0
1642154720000|2022-01-14 10:05:20|45370.8|45350.8|45368.3|45348.3|45370.8|45350.8|45368.3|45348.3|0
1642154730000|2022-01-14 10:05:30|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|0
1642154750000|2022-01-14 10:05:50|45373.3|45353.3|45375.8|45355.8|45375.8|45355.8|45373.3|45353.3|2
1642154760000|2022-01-14 10:06:00|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|45373.3|45353.3|4
1642154780000|2022-01-14 10:06:20|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|1
1642154790000|2022-01-14 10:06:30|45373.3|45353.3|45373.3|45353.3|45375.8|45355.8|45373.3|45353.3|2
1642154810000|2022-01-14 10:06:50|45375.8|45355.8|45378.3|45358.3|45378.3|45358.3|45375.8|45355.8|2
1642154830000|2022-01-14 10:07:10|45380.8|45360.8|45387.1|45367.1|45387.1|45367.1|45380.8|45360.8|4
1642154840000|2022-01-14 10:07:20|45388.3|45368.3|45390.8|45370.8|45390.8|45370.8|45388.3|45368.3|3
1642154850000|2022-01-14 10:07:30|45398.3|45378.3|45403.3|45383.3|45403.3|45383.3|45398.3|45378.3|10
1642154860000|2022-01-14 10:07:40|45402|45382|45400.8|45380.8|45402|45382|45400.8|45380.8|2
1642154880000|2022-01-14 10:08:00|45399.6|45379.6|45403.3|45383.3|45403.3|45383.3|45398.3|45378.3|2
1642154890000|2022-01-14 10:08:10|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|45393.3|45373.3|2
1642154900000|2022-01-14 10:08:20|45394.5|45374.5|45393.3|45373.3|45394.5|45374.5|45393.3|45373.3|1
1642154910000|2022-01-14 10:08:30|45394.5|45374.5|45393.3|45373.3|45395.8|45375.8|45392.1|45372.1|9
1642154940000|2022-01-14 10:09:00|45392|45372|45392|45372|45392|45372|45392|45372|3
1642154950000|2022-01-14 10:09:10|45393.3|45373.3|45398.3|45378.3|45398.3|45378.3|45393.3|45373.3|3
1642154960000|2022-01-14 10:09:20|45400.8|45380.8|45398.3|45378.3|45400.8|45380.8|45398.3|45378.3|0
1642154970000|2022-01-14 10:09:30|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|45400.8|45380.8|2
1642154980000|2022-01-14 10:09:40|45399.6|45379.6|45398.3|45378.3|45400.8|45380.8|45398.3|45378.3|0
1642154990000|2022-01-14 10:09:50|45395.8|45375.8|45393.3|45373.3|45395.8|45375.8|45392.1|45372.1|8
1642155010000|2022-01-14 10:10:10|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|45390.8|45370.8|0
1642155020000|2022-01-14 10:10:20|45392|45372|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|0
1642155030000|2022-01-14 10:10:30|45388.3|45368.3|45385.8|45365.8|45388.3|45368.3|45385.8|45365.8|2
1642155040000|2022-01-14 10:10:40|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|1
1642155050000|2022-01-14 10:10:50|||||||||2
1642155060000|2022-01-14 10:11:00|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|1
1642155110000|2022-01-14 10:11:50|45382|45362|45383.3|45363.3|45388.3|45368.3|45382|45362|5
1642155120000|2022-01-14 10:12:00|||||||||2
1642155130000|2022-01-14 10:12:10|45382|45362|45383.3|45363.3|45383.3|45363.3|45382|45362|0
1642155140000|2022-01-14 10:12:20|45380.8|45360.8|45364.6|45344.6|45380.8|45360.8|45364.6|45344.6|7
1642155150000|2022-01-14 10:12:30|45368.3|45348.3|45370.8|45350.8|45370.8|45350.8|45368.3|45348.3|2
1642155160000|2022-01-14 10:12:40|45367|45347|45367|45347|45367|45347|45367|45347|2
1642155170000|2022-01-14 10:12:50|45365.8|45345.8|45363.3|45343.3|45365.8|45345.8|45363.3|45343.3|2
1642155180000|2022-01-14 10:13:00|45365.8|45345.8|45369.5|45349.5|45369.5|45349.5|45365.8|45345.8|3
1642155200000|2022-01-14 10:13:20|45368.3|45348.3|45369.5|45349.5|45369.5|45349.5|45367|45347|1
1642155210000|2022-01-14 10:13:30|45368.3|45348.3|45369.5|45349.5|45369.5|45349.5|45367|45347|0
1642155220000|2022-01-14 10:13:40|45372|45352|45370.8|45350.8|45374.5|45354.5|45370.8|45350.8|2
1642155230000|2022-01-14 10:13:50|45372.1|45352.1|45375.8|45355.8|45375.8|45355.8|45370.8|45350.8|0
1642155240000|2022-01-14 10:14:00|||||||||1
1642155250000|2022-01-14 10:14:10|45377|45357|45378.3|45358.3|45378.3|45358.3|45377|45357|2
1642155260000|2022-01-14 10:14:20|45379.5|45359.5|45378.3|45358.3|45379.5|45359.5|45378.3|45358.3|2
1642155280000|2022-01-14 10:14:40|||||||||2
1642155300000|2022-01-14 10:15:00|45375.8|45355.8|45373.3|45353.3|45378.3|45358.3|45373.3|45353.3|1
1642155340000|2022-01-14 10:15:40|45372.1|45352.1|45373.3|45353.3|45373.3|45353.3|45370.8|45350.8|1
1642155350000|2022-01-14 10:15:50|45380.8|45360.8|45380.8|45360.8|45380.8|45360.8|45379.5|45359.5|4
1642155360000|2022-01-14 10:16:00|45383.3|45363.3|45385.8|45365.8|45385.8|45365.8|45380.8|45360.8|7
1642155370000|2022-01-14 10:16:10|45387.1|45367.1|45383.3|45363.3|45387.1|45367.1|45383.3|45363.3|0
1642155380000|2022-01-14 10:16:20|||||||||4
1642155390000|2022-01-14 10:16:30|45380.8|45360.8|45377|45357|45380.8|45360.8|45377|45357|0
1642155400000|2022-01-14 10:16:40|45378.2|45358.2|45374.6|45354.6|45378.2|45358.2|45373.3|45353.3|0
1642155410000|2022-01-14 10:16:50|45373.3|45353.3|45368.3|45348.3|45374.6|45354.6|45368.3|45348.3|0
1642155420000|2022-01-14 10:17:00|45367.1|45347.1|45365.8|45345.8|45367.1|45347.1|45360.8|45340.8|4
1642155430000|2022-01-14 10:17:10|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|45360.8|45340.8|3
1642155450000|2022-01-14 10:17:30|45357.1|45337.1|45358.3|45338.3|45358.3|45338.3|45357.1|45337.1|3
1642155460000|2022-01-14 10:17:40|45357|45337|45352.1|45332.1|45357|45337|45349.5|45329.5|6
1642155470000|2022-01-14 10:17:50|45350.8|45330.8|45350.8|45330.8|45353.3|45333.3|45350.8|45330.8|1
1642155480000|2022-01-14 10:18:00|45352.1|45332.1|45350.8|45330.8|45353.3|45333.3|45350.8|45330.8|0
1642155490000|2022-01-14 10:18:10|45353.3|45333.3|45350.8|45330.8|45353.3|45333.3|45350.8|45330.8|2
1642155500000|2022-01-14 10:18:20|||||||||1
1642155510000|2022-01-14 10:18:30|45348.3|45328.3|45353.3|45333.3|45353.3|45333.3|45348.3|45328.3|0
1642155520000|2022-01-14 10:18:40|45352.1|45332.1|45349.5|45329.5|45352.1|45332.1|45348.3|45328.3|3
1642155540000|2022-01-14 10:19:00|45350.8|45330.8|45345.8|45325.8|45350.8|45330.8|45345.8|45325.8|4
1642155560000|2022-01-14 10:19:20|45343.3|45323.3|45338.3|45318.3|45343.3|45323.3|45337.1|45317.1|5
1642155570000|2022-01-14 10:19:30|45335.8|45315.8|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|3
1642155580000|2022-01-14 10:19:40|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|1
1642155590000|2022-01-14 10:19:50|45334.5|45314.5|45338.3|45318.3|45338.3|45318.3|45334.5|45314.5|1
1642155600000|2022-01-14 10:20:00|45337.1|45317.1|45335.8|45315.8|45337.1|45317.1|45335.8|45315.8|0
1642155620000|2022-01-14 10:20:20|45337.1|45317.1|45340.8|45320.8|45340.8|45320.8|45337|45317|1
1642155630000|2022-01-14 10:20:30|45343.3|45323.3|45340.8|45320.8|45343.3|45323.3|45338.3|45318.3|3
1642155650000|2022-01-14 10:20:50|45338.3|45318.3|45340.8|45320.8|45340.8|45320.8|45338.3|45318.3|0
1642155660000|2022-01-14 10:21:00|45342.1|45322.1|45340.8|45320.8|45342.1|45322.1|45340.8|45320.8|2
1642155670000|2022-01-14 10:21:10|45338.3|45318.3|45340.8|45320.8|45340.8|45320.8|45338.3|45318.3|1
1642155680000|2022-01-14 10:21:20|||||||||4
1642155690000|2022-01-14 10:21:30|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|45338.3|45318.3|0
1642155700000|2022-01-14 10:21:40|45340.8|45320.8|45343.3|45323.3|45343.3|45323.3|45340.8|45320.8|1
1642155710000|2022-01-14 10:21:50|45344.5|45324.5|45345.8|45325.8|45347.1|45327.1|45344.5|45324.5|0
1642155720000|2022-01-14 10:22:00|45347|45327|45345.8|45325.8|45347|45327|45345.8|45325.8|0
1642155730000|2022-01-14 10:22:10|45344.6|45324.6|45348.3|45328.3|45348.3|45328.3|45344.6|45324.6|2
1642155740000|2022-01-14 10:22:20|||||||||1
1642155770000|2022-01-14 10:22:50|45347.1|45327.1|45348.3|45328.3|45348.3|45328.3|45345.8|45325.8|4
1642155780000|2022-01-14 10:23:00|45347.1|45327.1|45333.3|45313.3|45347.1|45327.1|45333.3|45313.3|5
1642155790000|2022-01-14 10:23:10|45332.1|45312.1|45330.8|45310.8|45332.1|45312.1|45330.8|45310.8|0
1642155800000|2022-01-14 10:23:20|45328.3|45308.3|45308.3|45288.3|45328.3|45308.3|45308.3|45288.3|8
1642155810000|2022-01-14 10:23:30|45305.8|45285.8|45300.8|45280.8|45305.8|45285.8|45298.3|45278.3|9
1642155820000|2022-01-14 10:23:40|45302|45282|45305.8|45285.8|45308.3|45288.3|45302|45282|4
1642155830000|2022-01-14 10:23:50|45308.3|45288.3|45310.8|45290.8|45310.8|45290.8|45308.3|45288.3|0
1642155840000|2022-01-14 10:24:00|45312|45292|45320.8|45300.8|45320.8|45300.8|45312|45292|0
1642155850000|2022-01-14 10:24:10|45323.3|45303.3|45320.8|45300.8|45323.3|45303.3|45318.3|45298.3|2
1642155860000|2022-01-14 10:24:20|45319.6|45299.6|45313.3|45293.3|45319.6|45299.6|45313.3|45293.3|4
1642155870000|2022-01-14 10:24:30|45310.8|45290.8|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|0
1642155880000|2022-01-14 10:24:40|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|1
1642155890000|2022-01-14 10:24:50|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|3
1642155900000|2022-01-14 10:25:00|45304.6|45284.6|45305.8|45285.8|45305.8|45285.8|45303.3|45283.3|1
1642155910000|2022-01-14 10:25:10|45304.6|45284.6|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|0
1642155920000|2022-01-14 10:25:20|45305.8|45285.8|45295.8|45275.8|45305.8|45285.8|45293.3|45273.3|15
1642155930000|2022-01-14 10:25:30|45294.6|45274.6|45293.3|45273.3|45294.6|45274.6|45293.3|45273.3|0
1642155940000|2022-01-14 10:25:40|45290.8|45270.8|45280.8|45260.8|45290.8|45270.8|45280.8|45260.8|6
1642155950000|2022-01-14 10:25:50|45288.3|45268.3|45283.3|45263.3|45288.3|45268.3|45283.3|45263.3|6
1642155960000|2022-01-14 10:26:00|45285.8|45265.8|45287|45267|45287|45267|45285.8|45265.8|2
1642155970000|2022-01-14 10:26:10|45288.3|45268.3|45303.3|45283.3|45305.8|45285.8|45288.3|45268.3|7
1642155990000|2022-01-14 10:26:30|45302.1|45282.1|45300.8|45280.8|45302.1|45282.1|45300.8|45280.8|2
1642156000000|2022-01-14 10:26:40|||||||||1
1642156010000|2022-01-14 10:26:50|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45300.8|45280.8|2
1642156020000|2022-01-14 10:27:00|45304.6|45284.6|45308.3|45288.3|45308.3|45288.3|45304.6|45284.6|4
1642156030000|2022-01-14 10:27:10|45303.3|45283.3|45305.8|45285.8|45305.8|45285.8|45303.3|45283.3|2
1642156040000|2022-01-14 10:27:20|45307|45287|45308.3|45288.3|45308.3|45288.3|45307|45287|2
1642156050000|2022-01-14 10:27:30|45307.1|45287.1|45307.1|45287.1|45308.3|45288.3|45305.8|45285.8|4
1642156060000|2022-01-14 10:27:40|45307|45287|45308.3|45288.3|45308.3|45288.3|45307|45287|0
1642156070000|2022-01-14 10:27:50|45305.8|45285.8|45298.3|45278.3|45305.8|45285.8|45298.3|45278.3|0
1642156080000|2022-01-14 10:28:00|45295.8|45275.8|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|2
1642156090000|2022-01-14 10:28:10|45292.1|45272.1|45292|45272|45293.3|45273.3|45290.8|45270.8|3
1642156100000|2022-01-14 10:28:20|45292.1|45272.1|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|1
1642156110000|2022-01-14 10:28:30|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|1
1642156130000|2022-01-14 10:28:50|45294.6|45274.6|45295.8|45275.8|45295.8|45275.8|45293.3|45273.3|0
1642156140000|2022-01-14 10:29:00|45298.3|45278.3|45295.8|45275.8|45298.3|45278.3|45295.8|45275.8|2
1642156150000|2022-01-14 10:29:10|45294.6|45274.6|45295.8|45275.8|45295.8|45275.8|45293.3|45273.3|2
1642156160000|2022-01-14 10:29:20|45294.6|45274.6|45302|45282|45302|45282|45293.3|45273.3|5
1642156170000|2022-01-14 10:29:30|45303.2|45283.2|45304.5|45284.5|45304.5|45284.5|45303.2|45283.2|0
1642156190000|2022-01-14 10:29:50|45303.3|45283.3|45305.8|45285.8|45305.8|45285.8|45302|45282|2
1642156200000|2022-01-14 10:30:00|45308.3|45288.3|45302.1|45282.1|45308.3|45288.3|45302.1|45282.1|1
1642156220000|2022-01-14 10:30:20|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|2
1642156230000|2022-01-14 10:30:30|45304.6|45284.6|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|1
1642156240000|2022-01-14 10:30:40|45299.6|45279.6|45293.3|45273.3|45299.6|45279.6|45293.3|45273.3|3
1642156250000|2022-01-14 10:30:50|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45293.3|45273.3|0
1642156260000|2022-01-14 10:31:00|45293.3|45273.3|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|2
1642156270000|2022-01-14 10:31:10|45290.8|45270.8|45293.3|45273.3|45293.3|45273.3|45289.6|45269.6|0
1642156280000|2022-01-14 10:31:20|||||||||1
1642156290000|2022-01-14 10:31:30|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45294.5|45274.5|2
1642156300000|2022-01-14 10:31:40|45298.3|45278.3|45295.8|45275.8|45298.3|45278.3|45295.8|45275.8|1
1642156310000|2022-01-14 10:31:50|45294.6|45274.6|45293.3|45273.3|45295.8|45275.8|45292.1|45272.1|0
1642156320000|2022-01-14 10:32:00|45295.8|45275.8|45297|45277|45298.3|45278.3|45295.8|45275.8|2
1642156330000|2022-01-14 10:32:10|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|0
1642156350000|2022-01-14 10:32:30|||||||||6
1642156360000|2022-01-14 10:32:40|45293.3|45273.3|45290.8|45270.8|45293.3|45273.3|45290.8|45270.8|2
1642156380000|2022-01-14 10:33:00|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|7
1642156390000|2022-01-14 10:33:10|45287.1|45267.1|45285.8|45265.8|45287.1|45267.1|45285.8|45265.8|0
1642156400000|2022-01-14 10:33:20|45283.3|45263.3|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|2
1642156410000|2022-01-14 10:33:30|45283.3|45263.3|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|1
1642156420000|2022-01-14 10:33:40|45283.3|45263.3|45280.8|45260.8|45283.3|45263.3|45280.8|45260.8|2
1642156430000|2022-01-14 10:33:50|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45275.8|45255.8|1
1642156440000|2022-01-14 10:34:00|45275.8|45255.8|45278.3|45258.3|45278.3|45258.3|45275.8|45255.8|3
1642156450000|2022-01-14 10:34:10|45277.1|45257.1|45274.6|45254.6|45277.1|45257.1|45274.6|45254.6|2
1642156460000|2022-01-14 10:34:20|45273.3|45253.3|45275.8|45255.8|45278.3|45258.3|45273.3|45253.3|2
1642156470000|2022-01-14 10:34:30|45277|45257|45273.3|45253.3|45278.3|45258.3|45273.3|45253.3|5
1642156480000|2022-01-14 10:34:40|||||||||7
1642156490000|2022-01-14 10:34:50|45275.8|45255.8|45270.8|45250.8|45275.8|45255.8|45270.8|45250.8|11
1642156500000|2022-01-14 10:35:00|45272|45252|45270.8|45250.8|45273.3|45253.3|45270.8|45250.8|4
1642156510000|2022-01-14 10:35:10|45272|45252|45270.8|45250.8|45274.5|45254.5|45270.8|45250.8|11
1642156520000|2022-01-14 10:35:20|45275.8|45255.8|45270.8|45250.8|45275.8|45255.8|45270.8|45250.8|8
1642156530000|2022-01-14 10:35:30|45273.3|45253.3|45270.8|45250.8|45273.3|45253.3|45269.6|45249.6|4
1642156540000|2022-01-14 10:35:40|45268.3|45248.3|45270.8|45250.8|45270.8|45250.8|45268.3|45248.3|3
1642156560000|2022-01-14 10:36:00|45272|45252|45275.8|45255.8|45275.8|45255.8|45272|45252|2
1642156570000|2022-01-14 10:36:10|45277|45257|45285.8|45265.8|45285.8|45265.8|45277|45257|6
1642156580000|2022-01-14 10:36:20|45283.3|45263.3|45277.1|45257.1|45285.8|45265.8|45277.1|45257.1|8
1642156590000|2022-01-14 10:36:30|45278.3|45258.3|45280.8|45260.8|45280.8|45260.8|45278.3|45258.3|0
1642156600000|2022-01-14 10:36:40|45278.3|45258.3|45278.3|45258.3|45280.8|45260.8|45278.3|45258.3|1
1642156610000|2022-01-14 10:36:50|45279.6|45259.6|45280.8|45260.8|45280.8|45260.8|45278.3|45258.3|0
1642156620000|2022-01-14 10:37:00|45283.3|45263.3|45280.8|45260.8|45283.3|45263.3|45280.8|45260.8|6
1642156630000|2022-01-14 10:37:10|45283.3|45263.3|45280.8|45260.8|45283.3|45263.3|45278.3|45258.3|4
1642156640000|2022-01-14 10:37:20|45279.6|45259.6|45275.8|45255.8|45279.6|45259.6|45275.8|45255.8|1
1642156650000|2022-01-14 10:37:30|45277|45257|45278.3|45258.3|45278.3|45258.3|45277|45257|0
1642156660000|2022-01-14 10:37:40|45280.7|45260.7|45283.3|45263.3|45283.3|45263.3|45280.7|45260.7|2
1642156670000|2022-01-14 10:37:50|45284.5|45264.5|45285.8|45265.8|45288.3|45268.3|45284.5|45264.5|0
1642156680000|2022-01-14 10:38:00|45284.6|45264.6|45283.3|45263.3|45285.8|45265.8|45283.3|45263.3|7
1642156690000|2022-01-14 10:38:10|45282.1|45262.1|45280.8|45260.8|45282.1|45262.1|45280.8|45260.8|0
1642156700000|2022-01-14 10:38:20|45279.6|45259.6|45283.3|45263.3|45283.3|45263.3|45278.3|45258.3|1
1642156710000|2022-01-14 10:38:30|45282.1|45262.1|45280.8|45260.8|45283.3|45263.3|45280.8|45260.8|2
1642156720000|2022-01-14 10:38:40|45282.1|45262.1|45283.3|45263.3|45283.3|45263.3|45282.1|45262.1|0
1642156740000|2022-01-14 10:39:00|45282.1|45262.1|45283.3|45263.3|45283.3|45263.3|45280.8|45260.8|0
1642156750000|2022-01-14 10:39:10|45280.8|45260.8|45280.8|45260.8|45283.3|45263.3|45280.8|45260.8|0
1642156760000|2022-01-14 10:39:20|45282|45262|45280.8|45260.8|45283.3|45263.3|45280.8|45260.8|0
1642156770000|2022-01-14 10:39:30|45282|45262|45288.3|45268.3|45288.3|45268.3|45282|45262|3
1642156780000|2022-01-14 10:39:40|45287.1|45267.1|45285.8|45265.8|45287.1|45267.1|45285.8|45265.8|0
1642156790000|2022-01-14 10:39:50|45284.5|45264.5|45285.8|45265.8|45288.3|45268.3|45284.5|45264.5|1
1642156800000|2022-01-14 10:40:00|45288.3|45268.3|45290.8|45270.8|45290.8|45270.8|45288.3|45268.3|0
1642156810000|2022-01-14 10:40:10|||||||||1
1642156820000|2022-01-14 10:40:20|||||||||1
1642156830000|2022-01-14 10:40:30|45288.3|45268.3|45288.3|45268.3|45290.8|45270.8|45288.3|45268.3|0
1642156840000|2022-01-14 10:40:40|||||||||1
1642156850000|2022-01-14 10:40:50|45285.8|45265.8|45275.8|45255.8|45285.8|45265.8|45275.8|45255.8|10
1642156860000|2022-01-14 10:41:00|45274.6|45254.6|45275.8|45255.8|45275.8|45255.8|45273.3|45253.3|0
1642156880000|2022-01-14 10:41:20|45277|45257|45273.3|45253.3|45278.3|45258.3|45273.3|45253.3|0
1642156890000|2022-01-14 10:41:30|45275.8|45255.8|45277|45257|45277|45257|45275.8|45255.8|0
1642156900000|2022-01-14 10:41:40|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45274.6|45254.6|1
1642156910000|2022-01-14 10:41:50|45274.6|45254.6|45273.3|45253.3|45274.6|45254.6|45273.3|45253.3|0
1642156920000|2022-01-14 10:42:00|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|2
1642156930000|2022-01-14 10:42:10|45283.3|45263.3|45289.5|45269.5|45289.5|45269.5|45283.3|45263.3|4
1642156940000|2022-01-14 10:42:20|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|2
1642156950000|2022-01-14 10:42:30|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|2
1642156960000|2022-01-14 10:42:40|45293.3|45273.3|45290.8|45270.8|45293.3|45273.3|45288.3|45268.3|5
1642156970000|2022-01-14 10:42:50|45289.6|45269.6|45288.3|45268.3|45289.6|45269.6|45288.3|45268.3|1
1642156990000|2022-01-14 10:43:10|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|45289.5|45269.5|6
1642157000000|2022-01-14 10:43:20|45290.8|45270.8|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|1
1642157010000|2022-01-14 10:43:30|45292.1|45272.1|45295.8|45275.8|45295.8|45275.8|45292.1|45272.1|1
1642157030000|2022-01-14 10:43:50|45294.6|45274.6|45293.3|45273.3|45297.1|45277.1|45293.3|45273.3|3
1642157040000|2022-01-14 10:44:00|45294.5|45274.5|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|1
1642157050000|2022-01-14 10:44:10|45292|45272|45289.6|45269.6|45292|45272|45289.6|45269.6|1
1642157060000|2022-01-14 10:44:20|45287.1|45267.1|45285.8|45265.8|45287.1|45267.1|45284.6|45264.6|3
1642157070000|2022-01-14 10:44:30|45283.3|45263.3|45285.8|45265.8|45288.3|45268.3|45283.3|45263.3|1
1642157080000|2022-01-14 10:44:40|45287|45267|45288.3|45268.3|45288.3|45268.3|45287|45267|2
1642157090000|2022-01-14 10:44:50|||||||||1
1642157100000|2022-01-14 10:45:00|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|0
1642157110000|2022-01-14 10:45:10|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|0
1642157120000|2022-01-14 10:45:20|45287|45267|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|1
1642157130000|2022-01-14 10:45:30|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|45283.3|45263.3|1
1642157170000|2022-01-14 10:46:10|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|0
1642157180000|2022-01-14 10:46:20|45287|45267|45288.3|45268.3|45288.3|45268.3|45287|45267|0
1642157190000|2022-01-14 10:46:30|45292|45272|45295.8|45275.8|45295.8|45275.8|45292|45272|3
1642157200000|2022-01-14 10:46:40|||||||||1
1642157210000|2022-01-14 10:46:50|45298.3|45278.3|45295.8|45275.8|45298.3|45278.3|45295.8|45275.8|1
1642157220000|2022-01-14 10:47:00|45294.6|45274.6|45295.8|45275.8|45295.8|45275.8|45293.3|45273.3|0
1642157240000|2022-01-14 10:47:20|45298.3|45278.3|45300.8|45280.8|45300.8|45280.8|45298.3|45278.3|4
1642157250000|2022-01-14 10:47:30|45299.6|45279.6|45293.3|45273.3|45299.6|45279.6|45293.3|45273.3|1
1642157260000|2022-01-14 10:47:40|45294.5|45274.5|45293.3|45273.3|45295.8|45275.8|45293.3|45273.3|0
1642157270000|2022-01-14 10:47:50|45294.5|45274.5|45295.8|45275.8|45295.8|45275.8|45294.5|45274.5|1
1642157280000|2022-01-14 10:48:00|45300.8|45280.8|45303.3|45283.3|45305.8|45285.8|45300.8|45280.8|10
1642157290000|2022-01-14 10:48:10|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|45304.5|45284.5|4
1642157300000|2022-01-14 10:48:20|45303.3|45283.3|45299.5|45279.5|45303.3|45283.3|45299.5|45279.5|18
1642157310000|2022-01-14 10:48:30|45297|45277|45297|45277|45297|45277|45297|45277|1
1642157320000|2022-01-14 10:48:40|45299.5|45279.5|45295.8|45275.8|45299.5|45279.5|45295.8|45275.8|6
1642157340000|2022-01-14 10:49:00|45294.6|45274.6|45298.3|45278.3|45298.3|45278.3|45294.5|45274.5|0
1642157360000|2022-01-14 10:49:20|45293.3|45273.3|45290.8|45270.8|45293.3|45273.3|45290.8|45270.8|8
1642157370000|2022-01-14 10:49:30|45288.3|45268.3|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|2
1642157380000|2022-01-14 10:49:40|45280.8|45260.8|45288.3|45268.3|45288.3|45268.3|45280.8|45260.8|7
1642157390000|2022-01-14 10:49:50|45284.5|45264.5|45290.8|45270.8|45290.8|45270.8|45284.5|45264.5|3
1642157400000|2022-01-14 10:50:00|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|0
1642157430000|2022-01-14 10:50:30|45297.1|45277.1|45295.8|45275.8|45297.1|45277.1|45295.8|45275.8|4
1642157450000|2022-01-14 10:50:50|45293.3|45273.3|45298.3|45278.3|45298.3|45278.3|45293.3|45273.3|0
1642157460000|2022-01-14 10:51:00|45297.1|45277.1|45295.8|45275.8|45297.1|45277.1|45295.8|45275.8|2
1642157480000|2022-01-14 10:51:20|45294.6|45274.6|45293.3|45273.3|45294.6|45274.6|45293.3|45273.3|0
1642157490000|2022-01-14 10:51:30|45294.5|45274.5|45298.3|45278.3|45298.3|45278.3|45294.5|45274.5|0
1642157500000|2022-01-14 10:51:40|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|45295.8|45275.8|1
1642157510000|2022-01-14 10:51:50|45294.6|45274.6|45288.3|45268.3|45294.6|45274.6|45288.3|45268.3|8
1642157520000|2022-01-14 10:52:00|45287.1|45267.1|45283.3|45263.3|45287.1|45267.1|45283.3|45263.3|2
1642157530000|2022-01-14 10:52:10|45284.6|45264.6|45280.8|45260.8|45285.8|45265.8|45280.8|45260.8|0
1642157540000|2022-01-14 10:52:20|45282|45262|45283.3|45263.3|45283.3|45263.3|45282|45262|0
1642157550000|2022-01-14 10:52:30|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|1
1642157560000|2022-01-14 10:52:40|45275.8|45255.8|45270.8|45250.8|45275.8|45255.8|45270.8|45250.8|4
1642157570000|2022-01-14 10:52:50|||||||||2
1642157580000|2022-01-14 10:53:00|45265.8|45245.8|45262.1|45242.1|45265.8|45245.8|45262.1|45242.1|14
1642157590000|2022-01-14 10:53:10|45260.9|45240.9|45255.8|45235.8|45260.9|45240.9|45255.8|45235.8|9
1642157600000|2022-01-14 10:53:20|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|2
1642157630000|2022-01-14 10:53:50|45259.5|45239.5|45255.8|45235.8|45259.5|45239.5|45255.8|45235.8|0
1642157640000|2022-01-14 10:54:00|45257|45237|45255.8|45235.8|45260.8|45240.8|45254.6|45234.6|3
1642157650000|2022-01-14 10:54:10|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|0
1642157660000|2022-01-14 10:54:20|||||||||3
1642157670000|2022-01-14 10:54:30|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45259.6|45239.6|0
1642157680000|2022-01-14 10:54:40|45262.1|45242.1|45263.3|45243.3|45263.3|45243.3|45262.1|45242.1|0
1642157690000|2022-01-14 10:54:50|45262.1|45242.1|45260.8|45240.8|45262.1|45242.1|45260.8|45240.8|0
1642157700000|2022-01-14 10:55:00|||||||||2
1642157710000|2022-01-14 10:55:10|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|0
1642157720000|2022-01-14 10:55:20|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|2
1642157730000|2022-01-14 10:55:30|45262|45242|45263.3|45243.3|45263.3|45243.3|45262|45242|0
1642157740000|2022-01-14 10:55:40|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|1
1642157750000|2022-01-14 10:55:50|45259.6|45239.6|45262|45242|45262|45242|45258.3|45238.3|0
1642157760000|2022-01-14 10:56:00|45263.3|45243.3|45260.8|45240.8|45263.3|45243.3|45260.8|45240.8|0
1642157770000|2022-01-14 10:56:10|45262|45242|45258.3|45238.3|45263.3|45243.3|45258.3|45238.3|1
1642157790000|2022-01-14 10:56:30|45260.8|45240.8|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|1
1642157800000|2022-01-14 10:56:40|45262.1|45242.1|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|0
1642157810000|2022-01-14 10:56:50|45262.1|45242.1|45260.8|45240.8|45262.1|45242.1|45260.8|45240.8|1
1642157820000|2022-01-14 10:57:00|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|0
1642157830000|2022-01-14 10:57:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|0
1642157860000|2022-01-14 10:57:40|||||||||1
1642157870000|2022-01-14 10:57:50|45267|45247|45263.3|45243.3|45267|45247|45263.3|45243.3|1
1642157890000|2022-01-14 10:58:10|45264.6|45244.6|45265.8|45245.8|45265.8|45245.8|45264.6|45244.6|1
1642157900000|2022-01-14 10:58:20|45264.6|45244.6|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|1
1642157920000|2022-01-14 10:58:40|45264.6|45244.6|45270.8|45250.8|45273.3|45253.3|45264.6|45244.6|8
1642157930000|2022-01-14 10:58:50|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|1
1642157940000|2022-01-14 10:59:00|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|0
1642157950000|2022-01-14 10:59:10|||||||||3
1642157960000|2022-01-14 10:59:20|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|0
1642157970000|2022-01-14 10:59:30|||||||||2
1642157980000|2022-01-14 10:59:40|45275.8|45255.8|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|2
1642157990000|2022-01-14 10:59:50|||||||||1
1642158000000|2022-01-14 11:00:00|45272|45252|45265.8|45245.8|45273.3|45253.3|45265.8|45245.8|2
1642158010000|2022-01-14 11:00:10|45267.1|45247.1|45268.3|45248.3|45268.3|45248.3|45265.8|45245.8|3
1642158020000|2022-01-14 11:00:20|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|2
1642158030000|2022-01-14 11:00:30|||||||||2
1642158040000|2022-01-14 11:00:40|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|5
1642158060000|2022-01-14 11:01:00|||||||||2
1642158070000|2022-01-14 11:01:10|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|1
1642158090000|2022-01-14 11:01:30|||||||||1
1642158100000|2022-01-14 11:01:40|45269.6|45249.6|45268.3|45248.3|45269.6|45249.6|45268.3|45248.3|3
1642158110000|2022-01-14 11:01:50|45269.6|45249.6|45270.8|45250.8|45272|45252|45268.3|45248.3|1
1642158120000|2022-01-14 11:02:00|45269.6|45249.6|45268.3|45248.3|45269.6|45249.6|45268.3|45248.3|1
1642158150000|2022-01-14 11:02:30|45267.1|45247.1|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|5
1642158170000|2022-01-14 11:02:50|45268.3|45248.3|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|4
1642158180000|2022-01-14 11:03:00|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|1
1642158190000|2022-01-14 11:03:10|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|0
1642158220000|2022-01-14 11:03:40|45259.6|45239.6|45260.8|45240.8|45260.8|45240.8|45258.3|45238.3|1
1642158230000|2022-01-14 11:03:50|45263.3|45243.3|45264.5|45244.5|45264.5|45244.5|45263.3|45243.3|2
1642158240000|2022-01-14 11:04:00|45267|45247|45268.3|45248.3|45268.3|45248.3|45267|45247|0
1642158250000|2022-01-14 11:04:10|45270.8|45250.8|45273.3|45253.3|45273.3|45253.3|45270.8|45250.8|5
1642158260000|2022-01-14 11:04:20|45270.8|45250.8|45273.3|45253.3|45273.3|45253.3|45270.8|45250.8|3
1642158270000|2022-01-14 11:04:30|45270.8|45250.8|45268.3|45248.3|45270.8|45250.8|45268.3|45248.3|0
1642158280000|2022-01-14 11:04:40|45270.8|45250.8|45270.8|45250.8|45273.3|45253.3|45268.3|45248.3|2
1642158290000|2022-01-14 11:04:50|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45270.8|45250.8|0
1642158300000|2022-01-14 11:05:00|45272.1|45252.1|45270.8|45250.8|45273.3|45253.3|45270.8|45250.8|3
1642158310000|2022-01-14 11:05:10|45272|45252|45270.8|45250.8|45272|45252|45270.8|45250.8|1
1642158320000|2022-01-14 11:05:20|45272|45252|45270.8|45250.8|45273.3|45253.3|45270.8|45250.8|2
1642158330000|2022-01-14 11:05:30|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45270.8|45250.8|0
1642158340000|2022-01-14 11:05:40|45274.5|45254.5|45275.8|45255.8|45275.8|45255.8|45274.5|45254.5|1
1642158350000|2022-01-14 11:05:50|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|2
1642158360000|2022-01-14 11:06:00|45274.5|45254.5|45275.8|45255.8|45275.8|45255.8|45274.5|45254.5|2
1642158370000|2022-01-14 11:06:10|45274.6|45254.6|45275.8|45255.8|45275.8|45255.8|45273.3|45253.3|0
1642158380000|2022-01-14 11:06:20|45273.3|45253.3|45273.3|45253.3|45275.8|45255.8|45273.3|45253.3|1
1642158400000|2022-01-14 11:06:40|45275.8|45255.8|45274.5|45254.5|45275.8|45255.8|45273.3|45253.3|0
1642158410000|2022-01-14 11:06:50|45275.8|45255.8|45272.1|45252.1|45275.8|45255.8|45272.1|45252.1|1
1642158420000|2022-01-14 11:07:00|45270.9|45250.9|45258.3|45238.3|45270.9|45250.9|45258.3|45238.3|13
1642158430000|2022-01-14 11:07:10|45255.8|45235.8|45265.8|45245.8|45265.8|45245.8|45255.8|45235.8|7
1642158440000|2022-01-14 11:07:20|45268.3|45248.3|45270.8|45250.8|45270.8|45250.8|45268.3|45248.3|2
1642158450000|2022-01-14 11:07:30|45272|45252|45272|45252|45274.5|45254.5|45272|45252|3
1642158460000|2022-01-14 11:07:40|45270.8|45250.8|45268.3|45248.3|45270.8|45250.8|45265.8|45245.8|4
1642158470000|2022-01-14 11:07:50|45267.1|45247.1|45269.5|45249.5|45269.5|45249.5|45265.8|45245.8|0
1642158480000|2022-01-14 11:08:00|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|0
1642158490000|2022-01-14 11:08:10|45269.6|45249.6|45268.3|45248.3|45269.6|45249.6|45268.3|45248.3|1
1642158500000|2022-01-14 11:08:20|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|3
1642158520000|2022-01-14 11:08:40|45263.3|45243.3|45260.8|45240.8|45263.3|45243.3|45260.8|45240.8|0
1642158530000|2022-01-14 11:08:50|45262|45242|45265.8|45245.8|45265.8|45245.8|45262|45242|0
1642158560000|2022-01-14 11:09:20|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|0
1642158580000|2022-01-14 11:09:40|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|0
1642158590000|2022-01-14 11:09:50|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|0
1642158600000|2022-01-14 11:10:00|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|2
1642158610000|2022-01-14 11:10:10|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|0
1642158630000|2022-01-14 11:10:30|||||||||2
1642158640000|2022-01-14 11:10:40|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|2
1642158660000|2022-01-14 11:11:00|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45248.3|45228.3|13
1642158670000|2022-01-14 11:11:10|45248.3|45228.3|45250.8|45230.8|45250.8|45230.8|45248.3|45228.3|1
1642158680000|2022-01-14 11:11:20|45252|45232|45252|45232|45252|45232|45252|45232|3
1642158700000|2022-01-14 11:11:40|45250.8|45230.8|45253.3|45233.3|45253.3|45233.3|45248.3|45228.3|1
1642158710000|2022-01-14 11:11:50|45252.1|45232.1|45253.3|45233.3|45253.3|45233.3|45250.8|45230.8|6
1642158720000|2022-01-14 11:12:00|45255.8|45235.8|45260.8|45240.8|45260.8|45240.8|45255.8|45235.8|1
1642158730000|2022-01-14 11:12:10|45259.6|45239.6|45258.3|45238.3|45259.6|45239.6|45258.3|45238.3|0
1642158740000|2022-01-14 11:12:20|45259.5|45239.5|45260.8|45240.8|45260.8|45240.8|45259.5|45239.5|0
1642158750000|2022-01-14 11:12:30|45267.1|45247.1|45267.1|45247.1|45268.4|45248.4|45267.1|45247.1|2
1642158760000|2022-01-14 11:12:40|45268.3|45248.3|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|1
1642158780000|2022-01-14 11:13:00|45268.3|45248.3|45268.3|45248.3|45270.8|45250.8|45268.3|45248.3|4
1642158790000|2022-01-14 11:13:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|1
1642158810000|2022-01-14 11:13:30|45263.3|45243.3|45253.3|45233.3|45263.3|45243.3|45253.3|45233.3|1
1642158820000|2022-01-14 11:13:40|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|0
1642158830000|2022-01-14 11:13:50|45253.3|45233.3|45255.8|45235.8|45255.8|45235.8|45253.3|45233.3|1
1642158840000|2022-01-14 11:14:00|45258.3|45238.3|45260.8|45240.8|45260.8|45240.8|45258.3|45238.3|0
1642158850000|2022-01-14 11:14:10|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|0
1642158870000|2022-01-14 11:14:30|||||||||2
1642158880000|2022-01-14 11:14:40|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|1
1642158890000|2022-01-14 11:14:50|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|0
1642158900000|2022-01-14 11:15:00|||||||||7
1642158910000|2022-01-14 11:15:10|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|45270.8|45250.8|2
1642158920000|2022-01-14 11:15:20|45272|45252|45283.3|45263.3|45283.3|45263.3|45272|45252|2
1642158930000|2022-01-14 11:15:30|45282|45262|45278.3|45258.3|45282|45262|45278.3|45258.3|2
1642158940000|2022-01-14 11:15:40|||||||||1
1642158950000|2022-01-14 11:15:50|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|1
1642158960000|2022-01-14 11:16:00|45278.3|45258.3|45268.3|45248.3|45278.3|45258.3|45265.8|45245.8|5
1642158970000|2022-01-14 11:16:10|45264.5|45244.5|45269.5|45249.5|45269.5|45249.5|45264.5|45244.5|6
1642158980000|2022-01-14 11:16:20|45268.3|45248.3|45269.5|45249.5|45269.5|45249.5|45268.3|45248.3|0
1642158990000|2022-01-14 11:16:30|||||||||4
1642159030000|2022-01-14 11:17:10|45270.7|45250.7|45269.5|45249.5|45270.8|45250.8|45269.5|45249.5|0
1642159050000|2022-01-14 11:17:30|45270.7|45250.7|45280.8|45260.8|45280.8|45260.8|45269.5|45249.5|4
1642159060000|2022-01-14 11:17:40|45285.8|45265.8|45292.1|45272.1|45292.1|45272.1|45285.8|45265.8|11
1642159070000|2022-01-14 11:17:50|45293.3|45273.3|45290.8|45270.8|45293.3|45273.3|45290.8|45270.8|10
1642159080000|2022-01-14 11:18:00|45289.6|45269.6|45285.8|45265.8|45290.8|45270.8|45285.8|45265.8|7
1642159090000|2022-01-14 11:18:10|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|6
1642159100000|2022-01-14 11:18:20|45292|45272|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|2
1642159110000|2022-01-14 11:18:30|45290.8|45270.8|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|0
1642159120000|2022-01-14 11:18:40|45290.8|45270.8|45290.8|45270.8|45293.3|45273.3|45290.8|45270.8|3
1642159130000|2022-01-14 11:18:50|45293.3|45273.3|45290.8|45270.8|45293.3|45273.3|45290.8|45270.8|1
1642159140000|2022-01-14 11:19:00|45289.5|45269.5|45288.3|45268.3|45289.5|45269.5|45287|45267|3
1642159150000|2022-01-14 11:19:10|||||||||2
1642159160000|2022-01-14 11:19:20|45287.1|45267.1|45290.8|45270.8|45290.8|45270.8|45285.8|45265.8|5
1642159180000|2022-01-14 11:19:40|45289.6|45269.6|45290.8|45270.8|45290.8|45270.8|45285.8|45265.8|1
1642159190000|2022-01-14 11:19:50|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|45295.8|45275.8|1
1642159200000|2022-01-14 11:20:00|45299.5|45279.5|45295.8|45275.8|45300.8|45280.8|45295.8|45275.8|5
1642159210000|2022-01-14 11:20:10|45297.1|45277.1|45303.3|45283.3|45303.3|45283.3|45297.1|45277.1|2
1642159220000|2022-01-14 11:20:20|45304.5|45284.5|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|1
1642159230000|2022-01-14 11:20:30|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|7
1642159240000|2022-01-14 11:20:40|45307|45287|45308.3|45288.3|45308.3|45288.3|45307|45287|3
1642159250000|2022-01-14 11:20:50|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|5
1642159260000|2022-01-14 11:21:00|45317.1|45297.1|45322.1|45302.1|45322.1|45302.1|45317.1|45297.1|7
1642159270000|2022-01-14 11:21:10|||||||||3
1642159280000|2022-01-14 11:21:20|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|4
1642159290000|2022-01-14 11:21:30|45322.1|45302.1|45323.3|45303.3|45323.3|45303.3|45320.8|45300.8|3
1642159300000|2022-01-14 11:21:40|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|2
1642159320000|2022-01-14 11:22:00|45330.8|45310.8|45332.1|45312.1|45333.3|45313.3|45330.8|45310.8|4
1642159330000|2022-01-14 11:22:10|45330.8|45310.8|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|3
1642159340000|2022-01-14 11:22:20|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|45328.3|45308.3|2
1642159350000|2022-01-14 11:22:30|45329.5|45309.5|45330.8|45310.8|45330.8|45310.8|45329.5|45309.5|3
1642159380000|2022-01-14 11:23:00|||||||||3
1642159390000|2022-01-14 11:23:10|45328.3|45308.3|45333.3|45313.3|45333.3|45313.3|45328.3|45308.3|2
1642159400000|2022-01-14 11:23:20|45332.1|45312.1|45334.5|45314.5|45334.5|45314.5|45332.1|45312.1|9
1642159410000|2022-01-14 11:23:30|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|1
1642159420000|2022-01-14 11:23:40|||||||||1
1642159430000|2022-01-14 11:23:50|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|45334.5|45314.5|1
1642159440000|2022-01-14 11:24:00|45333.3|45313.3|45320.8|45300.8|45333.3|45313.3|45320.8|45300.8|12
1642159450000|2022-01-14 11:24:10|45319.6|45299.6|45320.8|45300.8|45320.8|45300.8|45318.3|45298.3|1
1642159460000|2022-01-14 11:24:20|45322.1|45302.1|45323.3|45303.3|45323.3|45303.3|45320.8|45300.8|2
1642159470000|2022-01-14 11:24:30|45325.8|45305.8|45333.3|45313.3|45333.3|45313.3|45325.8|45305.8|2
1642159480000|2022-01-14 11:24:40|45332.1|45312.1|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|3
1642159490000|2022-01-14 11:24:50|45332|45312|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|1
1642159500000|2022-01-14 11:25:00|||||||||1
1642159510000|2022-01-14 11:25:10|45335.8|45315.8|45330.8|45310.8|45335.8|45315.8|45330.8|45310.8|1
1642159520000|2022-01-14 11:25:20|45333.3|45313.3|45330.8|45310.8|45335.8|45315.8|45330.8|45310.8|3
1642159530000|2022-01-14 11:25:30|45332|45312|45330.8|45310.8|45332|45312|45330.8|45310.8|2
1642159550000|2022-01-14 11:25:50|45332|45312|45330.8|45310.8|45332.1|45312.1|45330.8|45310.8|0
1642159560000|2022-01-14 11:26:00|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|0
1642159570000|2022-01-14 11:26:10|45334.6|45314.6|45325.8|45305.8|45334.6|45314.6|45325.8|45305.8|3
1642159580000|2022-01-14 11:26:20|||||||||1
1642159600000|2022-01-14 11:26:40|45323.4|45303.4|45320.8|45300.8|45323.4|45303.4|45320.8|45300.8|1
1642159620000|2022-01-14 11:27:00|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|45320.8|45300.8|0
1642159630000|2022-01-14 11:27:10|45320.8|45300.8|45318.3|45298.3|45320.8|45300.8|45318.3|45298.3|12
1642159640000|2022-01-14 11:27:20|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|3
1642159650000|2022-01-14 11:27:30|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|4
1642159660000|2022-01-14 11:27:40|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|45310.8|45290.8|0
1642159670000|2022-01-14 11:27:50|45312|45292|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|1
1642159690000|2022-01-14 11:28:10|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|45313.3|45293.3|0
1642159700000|2022-01-14 11:28:20|45310.8|45290.8|45313.3|45293.3|45313.3|45293.3|45310.8|45290.8|0
1642159710000|2022-01-14 11:28:30|45309.6|45289.6|45308.3|45288.3|45310.8|45290.8|45308.3|45288.3|2
1642159720000|2022-01-14 11:28:40|45309.5|45289.5|45310.8|45290.8|45310.8|45290.8|45309.5|45289.5|0
1642159740000|2022-01-14 11:29:00|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|45308.3|45288.3|3
1642159750000|2022-01-14 11:29:10|||||||||1
1642159760000|2022-01-14 11:29:20|45307.1|45287.1|45308.3|45288.3|45308.3|45288.3|45305.8|45285.8|0
1642159770000|2022-01-14 11:29:30|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|45303.3|45283.3|3
1642159780000|2022-01-14 11:29:40|45305.8|45285.8|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|4
1642159790000|2022-01-14 11:29:50|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|0
1642159800000|2022-01-14 11:30:00|45307|45287|45310.8|45290.8|45310.8|45290.8|45307|45287|2
1642159810000|2022-01-14 11:30:10|45309.6|45289.6|45308.3|45288.3|45309.6|45289.6|45308.3|45288.3|1
1642159820000|2022-01-14 11:30:20|45307.1|45287.1|45303.3|45283.3|45307.1|45287.1|45303.3|45283.3|4
1642159830000|2022-01-14 11:30:30|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|45298.3|45278.3|2
1642159840000|2022-01-14 11:30:40|45297.1|45277.1|45289.6|45269.6|45297.1|45277.1|45289.6|45269.6|7
1642159850000|2022-01-14 11:30:50|45288.4|45268.4|45284.6|45264.6|45288.4|45268.4|45284.6|45264.6|3
1642159860000|2022-01-14 11:31:00|45283.3|45263.3|45278.3|45258.3|45283.3|45263.3|45278.3|45258.3|0
1642159870000|2022-01-14 11:31:10|45274.6|45254.6|45268.3|45248.3|45274.6|45254.6|45268.3|45248.3|4
1642159880000|2022-01-14 11:31:20|45265.8|45245.8|45263.3|45243.3|45265.8|45245.8|45258.3|45238.3|8
1642159890000|2022-01-14 11:31:30|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|4
1642159900000|2022-01-14 11:31:40|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|2
1642159910000|2022-01-14 11:31:50|45260.8|45240.8|45258.3|45238.3|45260.8|45240.8|45258.3|45238.3|5
1642159920000|2022-01-14 11:32:00|45257.1|45237.1|45255.8|45235.8|45258.3|45238.3|45255.8|45235.8|1
1642159930000|2022-01-14 11:32:10|45258.3|45238.3|45255.8|45235.8|45258.3|45238.3|45255.8|45235.8|2
1642159940000|2022-01-14 11:32:20|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|2
1642159950000|2022-01-14 11:32:30|45250.8|45230.8|45253.3|45233.3|45253.3|45233.3|45250.8|45230.8|3
1642159960000|2022-01-14 11:32:40|45254.5|45234.5|45258.3|45238.3|45258.3|45238.3|45254.5|45234.5|2
1642159970000|2022-01-14 11:32:50|||||||||4
1642159980000|2022-01-14 11:33:00|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|5
1642159990000|2022-01-14 11:33:10|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|3
1642160000000|2022-01-14 11:33:20|45255.8|45235.8|45258.3|45238.3|45258.3|45238.3|45255.8|45235.8|2
1642160010000|2022-01-14 11:33:30|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|0
1642160030000|2022-01-14 11:33:50|45259.6|45239.6|45260.8|45240.8|45260.8|45240.8|45258.3|45238.3|0
1642160040000|2022-01-14 11:34:00|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|4
1642160050000|2022-01-14 11:34:10|45267|45247|45265.8|45245.8|45267|45247|45265.8|45245.8|3
1642160060000|2022-01-14 11:34:20|45270.8|45250.8|45265.8|45245.8|45270.8|45250.8|45265.8|45245.8|1
1642160070000|2022-01-14 11:34:30|45268.3|45248.3|45268.3|45248.3|45270.8|45250.8|45268.3|45248.3|4
1642160080000|2022-01-14 11:34:40|45267|45247|45265.8|45245.8|45267|45247|45265.8|45245.8|3
1642160090000|2022-01-14 11:34:50|45264.6|45244.6|45263.3|45243.3|45264.6|45244.6|45263.3|45243.3|3
1642160100000|2022-01-14 11:35:00|45255.8|45235.8|45249.6|45229.6|45255.8|45235.8|45249.6|45229.6|9
1642160110000|2022-01-14 11:35:10|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|45250.8|45230.8|1
1642160120000|2022-01-14 11:35:20|45249.5|45229.5|45250.8|45230.8|45250.8|45230.8|45249.5|45229.5|6
1642160130000|2022-01-14 11:35:30|45248.3|45228.3|45250.8|45230.8|45250.8|45230.8|45248.3|45228.3|7
1642160140000|2022-01-14 11:35:40|45249.5|45229.5|45249.5|45229.5|45250.7|45230.7|45249.5|45229.5|1
1642160150000|2022-01-14 11:35:50|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|45250.8|45230.8|2
1642160160000|2022-01-14 11:36:00|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|2
1642160170000|2022-01-14 11:36:10|45253.3|45233.3|45253.3|45233.3|45253.3|45233.3|45250.8|45230.8|4
1642160180000|2022-01-14 11:36:20|45250.8|45230.8|45248.3|45228.3|45250.8|45230.8|45248.3|45228.3|2
1642160190000|2022-01-14 11:36:30|45249.5|45229.5|45250.8|45230.8|45250.8|45230.8|45249.5|45229.5|0
1642160200000|2022-01-14 11:36:40|45248.3|45228.3|45250.8|45230.8|45252.1|45232.1|45248.3|45228.3|4
1642160210000|2022-01-14 11:36:50|||||||||1
1642160220000|2022-01-14 11:37:00|45253.3|45233.3|45255.8|45235.8|45258.3|45238.3|45250.8|45230.8|7
1642160230000|2022-01-14 11:37:10|45253.3|45233.3|45253.3|45233.3|45255.8|45235.8|45253.3|45233.3|2
1642160250000|2022-01-14 11:37:30|||||||||3
1642160260000|2022-01-14 11:37:40|45252.1|45232.1|45250.8|45230.8|45252.1|45232.1|45250.8|45230.8|0
1642160270000|2022-01-14 11:37:50|45252|45232|45253.3|45233.3|45253.3|45233.3|45252|45232|0
1642160280000|2022-01-14 11:38:00|45252.1|45232.1|45245.9|45225.9|45252.1|45232.1|45245.9|45225.9|4
1642160290000|2022-01-14 11:38:10|45244.6|45224.6|45242.1|45222.1|45244.6|45224.6|45242.1|45222.1|0
1642160300000|2022-01-14 11:38:20|45244.6|45224.6|45248.3|45228.3|45248.3|45228.3|45244.6|45224.6|2
1642160320000|2022-01-14 11:38:40|45249.5|45229.5|45253.3|45233.3|45253.3|45233.3|45249.5|45229.5|2
1642160330000|2022-01-14 11:38:50|45254.5|45234.5|45258.3|45238.3|45258.3|45238.3|45254.5|45234.5|7
1642160340000|2022-01-14 11:39:00|45257.1|45237.1|45258.3|45238.3|45258.3|45238.3|45255.8|45235.8|2
1642160350000|2022-01-14 11:39:10|45255.8|45235.8|45253.3|45233.3|45255.8|45235.8|45253.3|45233.3|4
1642160360000|2022-01-14 11:39:20|45252|45232|45252|45232|45252|45232|45252|45232|1
1642160370000|2022-01-14 11:39:30|45253.3|45233.3|45255.8|45235.8|45255.8|45235.8|45252|45232|0
1642160380000|2022-01-14 11:39:40|45254.6|45234.6|45250.8|45230.8|45254.6|45234.6|45250.8|45230.8|1
1642160390000|2022-01-14 11:39:50|45252.1|45232.1|45250.8|45230.8|45252.1|45232.1|45250.8|45230.8|0
1642160400000|2022-01-14 11:40:00|45249.6|45229.6|45253.3|45233.3|45253.3|45233.3|45249.6|45229.6|2
1642160410000|2022-01-14 11:40:10|45254.6|45234.6|45255.8|45235.8|45255.8|45235.8|45254.6|45234.6|1
1642160420000|2022-01-14 11:40:20|45254.5|45234.5|45253.3|45233.3|45254.5|45234.5|45253.3|45233.3|2
1642160430000|2022-01-14 11:40:30|45247|45227|45243.3|45223.3|45247|45227|45243.3|45223.3|1
1642160440000|2022-01-14 11:40:40|45244.6|45224.6|45245.8|45225.8|45247|45227|45244.6|45224.6|2
1642160450000|2022-01-14 11:40:50|45243.3|45223.3|45243.3|45223.3|45243.3|45223.3|45240.8|45220.8|1
1642160460000|2022-01-14 11:41:00|45242.1|45222.1|45230.8|45210.8|45242.1|45222.1|45230.8|45210.8|4
1642160470000|2022-01-14 11:41:10|45232|45212|45208.4|45188.4|45233.3|45213.3|45208.4|45188.4|15
1642160480000|2022-01-14 11:41:20|45205.9|45185.9|45210.9|45190.9|45210.9|45190.9|45205.9|45185.9|8
1642160490000|2022-01-14 11:41:30|45212.2|45192.2|45213.4|45193.4|45213.4|45193.4|45210.9|45190.9|2
1642160500000|2022-01-14 11:41:40|45214.7|45194.7|45213.4|45193.4|45214.7|45194.7|45210.9|45190.9|3
1642160510000|2022-01-14 11:41:50|||||||||1
1642160520000|2022-01-14 11:42:00|45208.4|45188.4|45200.9|45180.9|45208.4|45188.4|45200.9|45180.9|5
1642160530000|2022-01-14 11:42:10|45199.7|45179.7|45200.9|45180.9|45200.9|45180.9|45197.2|45177.2|6
1642160540000|2022-01-14 11:42:20|45199.7|45179.7|45180.9|45160.9|45199.7|45179.7|45179.7|45159.7|21
1642160550000|2022-01-14 11:42:30|45183.4|45163.4|45177.1|45157.1|45183.4|45163.4|45174.7|45154.7|23
1642160560000|2022-01-14 11:42:40|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|16
1642160570000|2022-01-14 11:42:50|45182.1|45162.1|45183.4|45163.4|45183.4|45163.4|45182.1|45162.1|11
1642160580000|2022-01-14 11:43:00|45180.9|45160.9|45183.4|45163.4|45184.6|45164.6|45180.9|45160.9|4
1642160590000|2022-01-14 11:43:10|45184.6|45164.6|45193.4|45173.4|45193.4|45173.4|45183.4|45163.4|11
1642160600000|2022-01-14 11:43:20|45194.6|45174.6|45200.9|45180.9|45200.9|45180.9|45194.6|45174.6|9
1642160610000|2022-01-14 11:43:30|45199.7|45179.7|45203.4|45183.4|45203.4|45183.4|45197.1|45177.1|1
1642160620000|2022-01-14 11:43:40|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|1
1642160640000|2022-01-14 11:44:00|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|2
1642160650000|2022-01-14 11:44:10|45210.9|45190.9|45208.4|45188.4|45210.9|45190.9|45208.4|45188.4|1
1642160660000|2022-01-14 11:44:20|45203.5|45183.5|45199.7|45179.7|45203.5|45183.5|45199.7|45179.7|4
1642160670000|2022-01-14 11:44:30|45201|45181|45200.9|45180.9|45203.4|45183.4|45199.7|45179.7|7
1642160690000|2022-01-14 11:44:50|45199.7|45179.7|45193.4|45173.4|45199.7|45179.7|45193.4|45173.4|4
1642160700000|2022-01-14 11:45:00|45193.5|45173.5|45188.5|45168.5|45193.5|45173.5|45183.5|45163.5|3
1642160710000|2022-01-14 11:45:10|45189.7|45169.7|45196|45176|45196|45176|45189.7|45169.7|4
1642160720000|2022-01-14 11:45:20|45198.5|45178.5|45201|45181|45201|45181|45198.5|45178.5|2
1642160730000|2022-01-14 11:45:30|45202.2|45182.2|45203.5|45183.5|45203.5|45183.5|45202.2|45182.2|2
1642160740000|2022-01-14 11:45:40|45201|45181|45196|45176|45201|45181|45196|45176|5
1642160750000|2022-01-14 11:45:50|45193.5|45173.5|45182.3|45162.3|45193.5|45173.5|45182.3|45162.3|1
1642160760000|2022-01-14 11:46:00|45181|45161|45186|45166|45186|45166|45178.5|45158.5|3
1642160770000|2022-01-14 11:46:10|||||||||2
1642160780000|2022-01-14 11:46:20|45187.2|45167.2|45192.2|45172.2|45192.2|45172.2|45186|45166|10
1642160790000|2022-01-14 11:46:30|45197.2|45177.2|45198.5|45178.5|45198.5|45178.5|45197.2|45177.2|6
1642160800000|2022-01-14 11:46:40|45194.7|45174.7|45191|45171|45196|45176|45191|45171|10
1642160810000|2022-01-14 11:46:50|45188.5|45168.5|45178.5|45158.5|45188.5|45168.5|45178.5|45158.5|17
1642160820000|2022-01-14 11:47:00|45177.3|45157.3|45158.5|45138.5|45177.3|45157.3|45158.5|45138.5|23
1642160830000|2022-01-14 11:47:10|45159.7|45139.7|45158.5|45138.5|45161|45141|45158.5|45138.5|5
1642160840000|2022-01-14 11:47:20|45161|45141|45141|45121|45161|45141|45136|45116|21
1642160850000|2022-01-14 11:47:30|45136|45116|45136|45116|45136|45116|45133.5|45113.5|11
1642160860000|2022-01-14 11:47:40|45131|45111|45131|45111|45131|45111|45126|45106|24
1642160870000|2022-01-14 11:47:50|45133.5|45113.5|45138.5|45118.5|45138.5|45118.5|45131|45111|9
1642160880000|2022-01-14 11:48:00|45139.8|45119.8|45136|45116|45141|45121|45136|45116|2
1642160890000|2022-01-14 11:48:10|45134.8|45114.8|45128.5|45108.5|45134.8|45114.8|45128.5|45108.5|1
1642160900000|2022-01-14 11:48:20|45131|45111|45122.3|45102.3|45131|45111|45122.3|45102.3|7
1642160910000|2022-01-14 11:48:30|45129.7|45109.7|45137.2|45117.2|45137.2|45117.2|45129.7|45109.7|13
1642160920000|2022-01-14 11:48:40|45136|45116|45138.5|45118.5|45138.5|45118.5|45136|45116|4
1642160930000|2022-01-14 11:48:50|45149.7|45129.7|45153.5|45133.5|45153.5|45133.5|45149.7|45129.7|7
1642160940000|2022-01-14 11:49:00|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|1
1642160950000|2022-01-14 11:49:10|45156|45136|45156|45136|45156|45136|45153.5|45133.5|2
1642160960000|2022-01-14 11:49:20|45159.8|45139.8|45183.5|45163.5|45183.5|45163.5|45159.8|45139.8|13
1642160970000|2022-01-14 11:49:30|45186|45166|45188.5|45168.5|45188.5|45168.5|45186|45166|3
1642160980000|2022-01-14 11:49:40|45191|45171|45183.5|45163.5|45191|45171|45183.5|45163.5|2
1642160990000|2022-01-14 11:49:50|45182.2|45162.2|45186|45166|45186|45166|45182.2|45162.2|2
1642161000000|2022-01-14 11:50:00|45187.2|45167.2|45181|45161|45188.5|45168.5|45181|45161|11
1642161010000|2022-01-14 11:50:10|45179.8|45159.8|45177.3|45157.3|45179.8|45159.8|45177.3|45157.3|3
1642161020000|2022-01-14 11:50:20|45178.5|45158.5|45178.5|45158.5|45178.5|45158.5|45178.5|45158.5|2
1642161030000|2022-01-14 11:50:30|45181|45161|45181|45161|45181|45161|45181|45161|6
1642161040000|2022-01-14 11:50:40|45182.2|45162.2|45186|45166|45186|45166|45182.2|45162.2|4
1642161050000|2022-01-14 11:50:50|45183.5|45163.5|45170.9|45150.9|45183.5|45163.5|45170.9|45150.9|2
1642161060000|2022-01-14 11:51:00|45172.2|45152.2|45166|45146|45172.2|45152.2|45163.5|45143.5|3
1642161070000|2022-01-14 11:51:10|45167.2|45147.2|45163.5|45143.5|45167.2|45147.2|45163.5|45143.5|2
1642161080000|2022-01-14 11:51:20|45162.2|45142.2|45158.5|45138.5|45162.2|45142.2|45158.5|45138.5|3
1642161090000|2022-01-14 11:51:30|45157.3|45137.3|45153.5|45133.5|45157.3|45137.3|45153.5|45133.5|1
1642161100000|2022-01-14 11:51:40|45148.5|45128.5|45134.7|45114.7|45151|45131|45134.7|45114.7|6
1642161110000|2022-01-14 11:51:50|45133.5|45113.5|45134.7|45114.7|45138.5|45118.5|45133.5|45113.5|6
1642161120000|2022-01-14 11:52:00|45136|45116|45116|45096|45136|45116|45111|45091|13
1642161130000|2022-01-14 11:52:10|45114.7|45094.7|45131|45111|45131|45111|45114.7|45094.7|14
1642161140000|2022-01-14 11:52:20|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|1
1642161150000|2022-01-14 11:52:30|45132.3|45112.3|45131|45111|45132.3|45112.3|45131|45111|1
1642161160000|2022-01-14 11:52:40|45129.8|45109.8|45126|45106|45129.8|45109.8|45124.7|45104.7|3
1642161170000|2022-01-14 11:52:50|45124.7|45104.7|45131|45111|45131|45111|45124.7|45104.7|8
1642161180000|2022-01-14 11:53:00|45136|45116|45136|45116|45136|45116|45136|45116|4
1642161190000|2022-01-14 11:53:10|||||||||1
1642161210000|2022-01-14 11:53:30|45138.5|45118.5|45136|45116|45138.5|45118.5|45136|45116|3
1642161240000|2022-01-14 11:54:00|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|1
1642161250000|2022-01-14 11:54:10|45124.7|45104.7|45126|45106|45129.8|45109.8|45124.7|45104.7|4
1642161260000|2022-01-14 11:54:20|45132.2|45112.2|45131|45111|45132.2|45112.2|45131|45111|7
1642161270000|2022-01-14 11:54:30|45127.3|45107.3|45127.3|45107.3|45131|45111|45127.3|45107.3|4
1642161280000|2022-01-14 11:54:40|45128.5|45108.5|45129.7|45109.7|45131|45111|45128.5|45108.5|2
1642161300000|2022-01-14 11:55:00|45128.5|45108.5|45133.5|45113.5|45133.5|45113.5|45127.3|45107.3|9
1642161310000|2022-01-14 11:55:10|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|45134.7|45114.7|2
1642161320000|2022-01-14 11:55:20|45138.5|45118.5|45141|45121|45141|45121|45136|45116|7
1642161330000|2022-01-14 11:55:30|45142.3|45122.3|45143.5|45123.5|45143.5|45123.5|45142.3|45122.3|2
1642161340000|2022-01-14 11:55:40|45153.5|45133.5|45158.5|45138.5|45158.5|45138.5|45153.5|45133.5|2
1642161350000|2022-01-14 11:55:50|45159.8|45139.8|45158.5|45138.5|45161|45141|45158.5|45138.5|11
1642161360000|2022-01-14 11:56:00|45159.7|45139.7|45163.5|45143.5|45166|45146|45159.7|45139.7|4
1642161380000|2022-01-14 11:56:20|45161|45141|45161|45141|45161|45141|45158.5|45138.5|4
1642161390000|2022-01-14 11:56:30|45156|45136|45161|45141|45161|45141|45156|45136|1
1642161400000|2022-01-14 11:56:40|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|3
1642161410000|2022-01-14 11:56:50|45172.2|45152.2|45174.8|45154.8|45176|45156|45172.2|45152.2|3
1642161420000|2022-01-14 11:57:00|45173.5|45153.5|45166|45146|45174.8|45154.8|45163.5|45143.5|3
1642161430000|2022-01-14 11:57:10|45163.5|45143.5|45166|45146|45166|45146|45163.5|45143.5|14
1642161440000|2022-01-14 11:57:20|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|3
1642161450000|2022-01-14 11:57:30|45167.2|45147.2|45166|45146|45167.2|45147.2|45166|45146|2
1642161460000|2022-01-14 11:57:40|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|10
1642161470000|2022-01-14 11:57:50|45161|45141|45158.5|45138.5|45161|45141|45158.5|45138.5|2
1642161480000|2022-01-14 11:58:00|45157.2|45137.2|45149.8|45129.8|45158.5|45138.5|45149.7|45129.7|4
1642161490000|2022-01-14 11:58:10|45148.5|45128.5|45151|45131|45151|45131|45148.5|45128.5|1
1642161510000|2022-01-14 11:58:30|45148.5|45128.5|45149.7|45129.7|45151|45131|45148.5|45128.5|3
1642161520000|2022-01-14 11:58:40|45156|45136|45161|45141|45161|45141|45156|45136|2
1642161530000|2022-01-14 11:58:50|45159.7|45139.7|45163.5|45143.5|45163.5|45143.5|45159.7|45139.7|15
1642161540000|2022-01-14 11:59:00|45167.2|45147.2|45171|45151|45173.5|45153.5|45167.2|45147.2|10
1642161550000|2022-01-14 11:59:10|45172.2|45152.2|45174.7|45154.7|45174.7|45154.7|45172.2|45152.2|0
1642161570000|2022-01-14 11:59:30|45180.9|45160.9|45186|45166|45187.2|45167.2|45180.9|45160.9|5
1642161580000|2022-01-14 11:59:40|45184.7|45164.7|45177.3|45157.3|45184.7|45164.7|45177.3|45157.3|2
1642161590000|2022-01-14 11:59:50|45168.5|45148.5|45154.7|45134.7|45168.5|45148.5|45146|45126|18
1642161600000|2022-01-14 12:00:00|45153.5|45133.5|45143.5|45123.5|45153.5|45133.5|45143.5|45123.5|12
1642161610000|2022-01-14 12:00:10|45141|45121|45131|45111|45141|45121|45129.7|45109.7|1
1642161620000|2022-01-14 12:00:20|45129.7|45109.7|45133.5|45113.5|45133.5|45113.5|45129.7|45109.7|0
1642161630000|2022-01-14 12:00:30|45129.7|45109.7|45131|45111|45131|45111|45126|45106|7
1642161640000|2022-01-14 12:00:40|45134.7|45114.7|45133.5|45113.5|45136|45116|45133.5|45113.5|4
1642161650000|2022-01-14 12:00:50|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|2
1642161660000|2022-01-14 12:01:00|45141|45121|45144.8|45124.8|45146|45126|45141|45121|4
1642161670000|2022-01-14 12:01:10|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|0
1642161690000|2022-01-14 12:01:30|45144.8|45124.8|45147.2|45127.2|45147.2|45127.2|45144.8|45124.8|3
1642161700000|2022-01-14 12:01:40|45148.5|45128.5|45148.4|45128.4|45152.1|45132.1|45148.4|45128.4|2
1642161710000|2022-01-14 12:01:50|45148.5|45128.5|45147.3|45127.3|45151|45131|45147.3|45127.3|2
1642161720000|2022-01-14 12:02:00|45146|45126|45144.7|45124.7|45146|45126|45142.2|45122.2|4
1642161730000|2022-01-14 12:02:10|45143.5|45123.5|45146|45126|45146|45126|45143.5|45123.5|0
1642161740000|2022-01-14 12:02:20|45142.2|45122.2|45141|45121|45142.2|45122.2|45141|45121|6
1642161750000|2022-01-14 12:02:30|45142.2|45122.2|45142.2|45122.2|45142.2|45122.2|45139.7|45119.7|5
1642161760000|2022-01-14 12:02:40|45139.8|45119.8|45139.7|45119.7|45139.8|45119.8|45139.7|45119.7|4
1642161770000|2022-01-14 12:02:50|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|0
1642161780000|2022-01-14 12:03:00|45118.5|45098.5|45108.5|45088.5|45126|45106|45098.5|45078.5|52
1642161790000|2022-01-14 12:03:10|45111|45091|45119.7|45099.7|45121|45101|45111|45091|6
1642161810000|2022-01-14 12:03:30|45108.5|45088.5|45106|45086|45109.7|45089.7|45103.5|45083.5|26
1642161820000|2022-01-14 12:03:40|45104.8|45084.8|45103.5|45083.5|45106|45086|45102.2|45082.2|10
1642161830000|2022-01-14 12:03:50|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45103.5|45083.5|12
1642161840000|2022-01-14 12:04:00|||||||||1
1642161850000|2022-01-14 12:04:10|45101|45081|45104.7|45084.7|45104.7|45084.7|45098.5|45078.5|11
1642161860000|2022-01-14 12:04:20|45103.4|45083.4|45101|45081|45104.7|45084.7|45094.7|45074.7|10
1642161870000|2022-01-14 12:04:30|45102.2|45082.2|45103.5|45083.5|45103.5|45083.5|45102.2|45082.2|1
1642161880000|2022-01-14 12:04:40|45102.2|45082.2|45101|45081|45103.5|45083.5|45101|45081|5
1642161890000|2022-01-14 12:04:50|45102.2|45082.2|45101|45081|45103.5|45083.5|45101|45081|1
1642161900000|2022-01-14 12:05:00|45103.5|45083.5|45109.7|45089.7|45110.9|45090.9|45103.5|45083.5|6
1642161910000|2022-01-14 12:05:10|45111|45091|45109.7|45089.7|45112.3|45092.3|45108.5|45088.5|5
1642161920000|2022-01-14 12:05:20|||||||||2
1642161930000|2022-01-14 12:05:30|45110.9|45090.9|45121|45101|45121|45101|45110.9|45090.9|9
1642161940000|2022-01-14 12:05:40|45118.5|45098.5|45123.5|45103.5|45123.5|45103.5|45116|45096|5
1642161950000|2022-01-14 12:05:50|45122.2|45102.2|45119.7|45099.7|45122.2|45102.2|45118.5|45098.5|27
1642161960000|2022-01-14 12:06:00|45118.5|45098.5|45108.5|45088.5|45118.5|45098.5|45106|45086|3
1642161970000|2022-01-14 12:06:10|||||||||11
1642161980000|2022-01-14 12:06:20|45106|45086|45103.5|45083.5|45106|45086|45103.5|45083.5|1
1642161990000|2022-01-14 12:06:30|||||||||1
1642162000000|2022-01-14 12:06:40|||||||||2
1642162010000|2022-01-14 12:06:50|45101|45081|45101|45081|45101|45081|45101|45081|1
1642162020000|2022-01-14 12:07:00|45099.7|45079.7|45098.5|45078.5|45101|45081|45098.5|45078.5|0
1642162030000|2022-01-14 12:07:10|45101|45081|45103.5|45083.5|45103.5|45083.5|45101|45081|5
1642162040000|2022-01-14 12:07:20|45106|45086|45106|45086|45106|45086|45106|45086|3
1642162050000|2022-01-14 12:07:30|45107.3|45087.3|45113.5|45093.5|45113.5|45093.5|45106|45086|4
1642162060000|2022-01-14 12:07:40|45111|45091|45111|45091|45113.5|45093.5|45111|45091|0
1642162070000|2022-01-14 12:07:50|45112.2|45092.2|45111|45091|45113.5|45093.5|45111|45091|0
1642162080000|2022-01-14 12:08:00|45113.5|45093.5|45109.7|45089.7|45113.5|45093.5|45109.7|45089.7|3
1642162090000|2022-01-14 12:08:10|45102.3|45082.3|45101|45081|45102.3|45082.3|45098.5|45078.5|13
1642162100000|2022-01-14 12:08:20|45099.7|45079.7|45101|45081|45101|45081|45099.7|45079.7|1
1642162110000|2022-01-14 12:08:30|45103.5|45083.5|45101|45081|45104.7|45084.7|45101|45081|0
1642162120000|2022-01-14 12:08:40|45103.5|45083.5|45101|45081|45103.5|45083.5|45101|45081|0
1642162130000|2022-01-14 12:08:50|45102.3|45082.3|45101|45081|45103.5|45083.5|45101|45081|0
1642162140000|2022-01-14 12:09:00|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|0
1642162150000|2022-01-14 12:09:10|45101|45081|45096|45076|45101|45081|45096|45076|7
1642162170000|2022-01-14 12:09:30|45098.5|45078.5|45101|45081|45101|45081|45096|45076|6
1642162180000|2022-01-14 12:09:40|45102.2|45082.2|45101|45081|45102.2|45082.2|45101|45081|1
1642162190000|2022-01-14 12:09:50|45103.5|45083.5|45104.7|45084.7|45104.7|45084.7|45103.5|45083.5|3
1642162200000|2022-01-14 12:10:00|45106|45086|45096|45076|45108.5|45088.5|45096|45076|8
1642162210000|2022-01-14 12:10:10|||||||||3
1642162220000|2022-01-14 12:10:20|45097.3|45077.3|45103.5|45083.5|45103.5|45083.5|45097.3|45077.3|2
1642162230000|2022-01-14 12:10:30|45104.7|45084.7|45106|45086|45106|45086|45104.7|45084.7|0
1642162240000|2022-01-14 12:10:40|45108.5|45088.5|45114.7|45094.7|45116|45096|45108.5|45088.5|5
1642162250000|2022-01-14 12:10:50|45116|45096|45116|45096|45116|45096|45116|45096|0
1642162260000|2022-01-14 12:11:00|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|4
1642162270000|2022-01-14 12:11:10|45121|45101|45122.3|45102.3|45123.5|45103.5|45121|45101|0
1642162280000|2022-01-14 12:11:20|45121|45101|45121|45101|45123.5|45103.5|45121|45101|17
1642162290000|2022-01-14 12:11:30|45119.7|45099.7|45123.4|45103.4|45123.4|45103.4|45119.7|45099.7|4
1642162300000|2022-01-14 12:11:40|45124.7|45104.7|45126|45106|45127.2|45107.2|45124.7|45104.7|7
1642162310000|2022-01-14 12:11:50|45124.7|45104.7|45128.4|45108.4|45128.4|45108.4|45124.7|45104.7|1
1642162320000|2022-01-14 12:12:00|45123.4|45103.4|45124.7|45104.7|45124.7|45104.7|45123.4|45103.4|13
1642162330000|2022-01-14 12:12:10|45125.9|45105.9|45127.2|45107.2|45127.2|45107.2|45125.9|45105.9|1
1642162340000|2022-01-14 12:12:20|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|3
1642162350000|2022-01-14 12:12:30|45125.9|45105.9|45127.2|45107.2|45127.2|45107.2|45124.7|45104.7|0
1642162370000|2022-01-14 12:12:50|45124.7|45104.7|45128.4|45108.4|45128.4|45108.4|45124.7|45104.7|3
1642162380000|2022-01-14 12:13:00|45129.7|45109.7|45146|45126|45146|45126|45129.7|45109.7|10
1642162390000|2022-01-14 12:13:10|45148.5|45128.5|45143.5|45123.5|45151|45131|45143.5|45123.5|6
1642162400000|2022-01-14 12:13:20|45146|45126|45146|45126|45146|45126|45143.5|45123.5|0
1642162410000|2022-01-14 12:13:30|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|0
1642162420000|2022-01-14 12:13:40|45138.5|45118.5|45141|45121|45141|45121|45138.5|45118.5|0
1642162430000|2022-01-14 12:13:50|||||||||2
1642162440000|2022-01-14 12:14:00|45139.7|45119.7|45136|45116|45141|45121|45136|45116|5
1642162450000|2022-01-14 12:14:10|45137.2|45117.2|45138.5|45118.5|45141|45121|45136|45116|3
1642162460000|2022-01-14 12:14:20|45137.2|45117.2|45136|45116|45137.2|45117.2|45136|45116|0
1642162470000|2022-01-14 12:14:30|45137.2|45117.2|45136|45116|45138.5|45118.5|45136|45116|1
1642162480000|2022-01-14 12:14:40|45138.5|45118.5|45134.7|45114.7|45141|45121|45134.7|45114.7|1
1642162490000|2022-01-14 12:14:50|45136|45116|45136|45116|45136|45116|45136|45116|1
1642162500000|2022-01-14 12:15:00|45134.7|45114.7|45133.5|45113.5|45134.7|45114.7|45131|45111|0
1642162510000|2022-01-14 12:15:10|45132.2|45112.2|45128.5|45108.5|45132.2|45112.2|45128.5|45108.5|1
1642162520000|2022-01-14 12:15:20|45127.2|45107.2|45128.5|45108.5|45128.5|45108.5|45127.2|45107.2|2
1642162530000|2022-01-14 12:15:30|45136|45116|45142.2|45122.2|45143.5|45123.5|45136|45116|4
1642162540000|2022-01-14 12:15:40|45143.5|45123.5|45142.2|45122.2|45143.5|45123.5|45142.2|45122.2|0
1642162550000|2022-01-14 12:15:50|45143.5|45123.5|45141|45121|45143.5|45123.5|45138.5|45118.5|0
1642162560000|2022-01-14 12:16:00|45142.2|45122.2|45146|45126|45146|45126|45142.2|45122.2|3
1642162570000|2022-01-14 12:16:10|45147.2|45127.2|45144.7|45124.7|45148.5|45128.5|45144.7|45124.7|3
1642162580000|2022-01-14 12:16:20|45143.5|45123.5|45143.5|45123.5|45146|45126|45143.5|45123.5|5
1642162590000|2022-01-14 12:16:30|45142.2|45122.2|45136|45116|45142.2|45122.2|45136|45116|1
1642162600000|2022-01-14 12:16:40|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|45137.2|45117.2|0
1642162610000|2022-01-14 12:16:50|45136|45116|45131|45111|45136|45116|45131|45111|5
1642162620000|2022-01-14 12:17:00|45117.2|45097.2|45113.5|45093.5|45117.2|45097.2|45113.5|45093.5|7
1642162630000|2022-01-14 12:17:10|45116|45096|45119.7|45099.7|45120.9|45100.9|45116|45096|3
1642162640000|2022-01-14 12:17:20|45120.9|45100.9|45122.2|45102.2|45122.2|45102.2|45120.9|45100.9|0
1642162650000|2022-01-14 12:17:30|45121|45101|45119.7|45099.7|45121|45101|45119.7|45099.7|0
1642162660000|2022-01-14 12:17:40|45111|45091|45111|45091|45111|45091|45111|45091|7
1642162670000|2022-01-14 12:17:50|45113.5|45093.5|45123.5|45103.5|45124.7|45104.7|45111|45091|6
1642162680000|2022-01-14 12:18:00|45121|45101|45121|45101|45121|45101|45121|45101|6
1642162690000|2022-01-14 12:18:10|45118.5|45098.5|45114.7|45094.7|45118.5|45098.5|45114.7|45094.7|2
1642162700000|2022-01-14 12:18:20|45116|45096|45118.5|45098.5|45118.5|45098.5|45116|45096|1
1642162720000|2022-01-14 12:18:40|45117.2|45097.2|45116|45096|45118.5|45098.5|45113.5|45093.5|2
1642162750000|2022-01-14 12:19:10|45114.7|45094.7|45111|45091|45114.7|45094.7|45111|45091|3
1642162760000|2022-01-14 12:19:20|45109.7|45089.7|45107.2|45087.2|45111|45091|45107.2|45087.2|0
1642162770000|2022-01-14 12:19:30|45106|45086|45106|45086|45106|45086|45104.7|45084.7|0
1642162780000|2022-01-14 12:19:40|45104.7|45084.7|45108.5|45088.5|45108.5|45088.5|45104.7|45084.7|1
1642162790000|2022-01-14 12:19:50|45109.7|45089.7|45111|45091|45111|45091|45109.7|45089.7|2
1642162800000|2022-01-14 12:20:00|45112.2|45092.2|45109.7|45089.7|45113.5|45093.5|45109.7|45089.7|3
1642162810000|2022-01-14 12:20:10|45106|45086|45103.5|45083.5|45106|45086|45103.5|45083.5|2
1642162820000|2022-01-14 12:20:20|45102.2|45082.2|45104.7|45084.7|45104.7|45084.7|45102.2|45082.2|5
1642162830000|2022-01-14 12:20:30|45107.2|45087.2|45103.4|45083.4|45107.2|45087.2|45103.4|45083.4|7
1642162840000|2022-01-14 12:20:40|45102.2|45082.2|45097.2|45077.2|45103.4|45083.4|45097.2|45077.2|2
1642162850000|2022-01-14 12:20:50|45098.5|45078.5|45101|45081|45101|45081|45098.5|45078.5|3
1642162860000|2022-01-14 12:21:00|45103.5|45083.5|45109.7|45089.7|45111|45091|45103.5|45083.5|7
1642162870000|2022-01-14 12:21:10|45111|45091|45116|45096|45116|45096|45111|45091|1
1642162880000|2022-01-14 12:21:20|45117.2|45097.2|45122.2|45102.2|45122.2|45102.2|45117.2|45097.2|0
1642162890000|2022-01-14 12:21:30|45121|45101|45121|45101|45121|45101|45121|45101|2
1642162900000|2022-01-14 12:21:40|45118.5|45098.5|45102.2|45082.2|45118.5|45098.5|45102.2|45082.2|5
1642162910000|2022-01-14 12:21:50|45101|45081|45103.4|45083.4|45103.5|45083.5|45101|45081|6
1642162920000|2022-01-14 12:22:00|45102.2|45082.2|45090.9|45070.9|45102.2|45082.2|45087.2|45067.2|11
1642162930000|2022-01-14 12:22:10|45092.1|45072.1|45094.6|45074.6|45094.6|45074.6|45092.1|45072.1|0
1642162940000|2022-01-14 12:22:20|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|0
1642162950000|2022-01-14 12:22:30|45098.3|45078.3|45102.1|45082.1|45102.1|45082.1|45097.1|45077.1|4
1642162960000|2022-01-14 12:22:40|45104.7|45084.7|45109.7|45089.7|45112.2|45092.2|45104.7|45084.7|4
1642162970000|2022-01-14 12:22:50|45111|45091|45111|45091|45111|45091|45108.4|45088.4|11
1642162980000|2022-01-14 12:23:00|45109.7|45089.7|45108.4|45088.4|45112.2|45092.2|45108.4|45088.4|3
1642162990000|2022-01-14 12:23:10|45110.9|45090.9|45110.9|45090.9|45112.2|45092.2|45108.4|45088.4|0
1642163000000|2022-01-14 12:23:20|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1642163010000|2022-01-14 12:23:30|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|1
1642163020000|2022-01-14 12:23:40|45114.7|45094.7|45115.9|45095.9|45115.9|45095.9|45114.7|45094.7|1
1642163030000|2022-01-14 12:23:50|45118.4|45098.4|45122.2|45102.2|45122.2|45102.2|45115.9|45095.9|0
1642163040000|2022-01-14 12:24:00|45121|45101|45115.9|45095.9|45121|45101|45115.9|45095.9|3
1642163050000|2022-01-14 12:24:10|45113.4|45093.4|45107.2|45087.2|45113.4|45093.4|45107.2|45087.2|1
1642163060000|2022-01-14 12:24:20|||||||||3
1642163070000|2022-01-14 12:24:30|45105.9|45085.9|45107.2|45087.2|45107.2|45087.2|45104.6|45084.6|4
1642163080000|2022-01-14 12:24:40|45105.9|45085.9|45107.2|45087.2|45107.2|45087.2|45104.6|45084.6|7
1642163090000|2022-01-14 12:24:50|||||||||1
1642163100000|2022-01-14 12:25:00|45104.7|45084.7|45112.2|45092.2|45112.2|45092.2|45104.7|45084.7|2
1642163110000|2022-01-14 12:25:10|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|5
1642163120000|2022-01-14 12:25:20|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|3
1642163130000|2022-01-14 12:25:30|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45103.5|45083.5|3
1642163140000|2022-01-14 12:25:40|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1642163150000|2022-01-14 12:25:50|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|0
1642163160000|2022-01-14 12:26:00|45103.5|45083.5|45098.4|45078.4|45104.7|45084.7|45098.4|45078.4|4
1642163170000|2022-01-14 12:26:10|45097.2|45077.2|45095.9|45075.9|45097.2|45077.2|45095.9|45075.9|0
1642163180000|2022-01-14 12:26:20|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|2
1642163190000|2022-01-14 12:26:30|45088.3|45068.3|45087.1|45067.1|45088.4|45068.4|45087.1|45067.1|1
1642163200000|2022-01-14 12:26:40|45088.4|45068.4|45090.9|45070.9|45090.9|45070.9|45087.1|45067.1|5
1642163220000|2022-01-14 12:27:00|45092.2|45072.2|45093.4|45073.4|45093.4|45073.4|45092.2|45072.2|2
1642163230000|2022-01-14 12:27:10|45095.9|45075.9|45097.1|45077.1|45097.1|45077.1|45095.9|45075.9|4
1642163240000|2022-01-14 12:27:20|45095.9|45075.9|45092.1|45072.1|45095.9|45075.9|45092.1|45072.1|4
1642163250000|2022-01-14 12:27:30|45093.4|45073.4|45092.1|45072.1|45095.9|45075.9|45092.1|45072.1|3
1642163260000|2022-01-14 12:27:40|45090.9|45070.9|45090.9|45070.9|45092.1|45072.1|45089.6|45069.6|3
1642163270000|2022-01-14 12:27:50|45092.2|45072.2|45090.9|45070.9|45092.2|45072.2|45090.9|45070.9|1
1642163280000|2022-01-14 12:28:00|45092.1|45072.1|45092.1|45072.1|45093.4|45073.4|45092.1|45072.1|1
1642163290000|2022-01-14 12:28:10|45093.4|45073.4|45092.1|45072.1|45093.4|45073.4|45092.1|45072.1|0
1642163300000|2022-01-14 12:28:20|45090.9|45070.9|45092.1|45072.1|45092.1|45072.1|45090.9|45070.9|1
1642163310000|2022-01-14 12:28:30|45093.4|45073.4|45088.4|45068.4|45095.9|45075.9|45088.4|45068.4|2
1642163320000|2022-01-14 12:28:40|45087.2|45067.2|45077.1|45057.1|45087.2|45067.2|45074.7|45054.7|9
1642163330000|2022-01-14 12:28:50|45075.9|45055.9|45077.1|45057.1|45078.4|45058.4|45075.9|45055.9|1
1642163340000|2022-01-14 12:29:00|45078.4|45058.4|45073.4|45053.4|45078.4|45058.4|45073.4|45053.4|2
1642163350000|2022-01-14 12:29:10|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|1
1642163360000|2022-01-14 12:29:20|45070.9|45050.9|45064.6|45044.6|45070.9|45050.9|45035.9|45015.9|44
1642163370000|2022-01-14 12:29:30|45059.7|45039.7|45038.4|45018.4|45059.7|45039.7|45038.4|45018.4|34
1642163380000|2022-01-14 12:29:40|45037.1|45017.1|45033.4|45013.4|45037.1|45017.1|45030.9|45010.9|26
1642163390000|2022-01-14 12:29:50|45032.1|45012.1|45018.4|44998.4|45033.4|45013.4|45018.4|44998.4|28
1642163400000|2022-01-14 12:30:00|45023.4|45003.4|45053.4|45033.4|45053.4|45033.4|45022.1|45002.1|23
1642163410000|2022-01-14 12:30:10|45055.9|45035.9|45054.7|45034.7|45058.4|45038.4|45054.7|45034.7|5
1642163420000|2022-01-14 12:30:20|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45052.1|45032.1|4
1642163430000|2022-01-14 12:30:30|45057.1|45037.1|45072.1|45052.1|45072.1|45052.1|45057.1|45037.1|2
1642163440000|2022-01-14 12:30:40|45074.6|45054.6|45077.2|45057.2|45088.4|45068.4|45074.6|45054.6|13
1642163450000|2022-01-14 12:30:50|45077.1|45057.1|45083.4|45063.4|45083.4|45063.4|45073.4|45053.4|9
1642163460000|2022-01-14 12:31:00|45084.7|45064.7|45073.4|45053.4|45085.9|45065.9|45073.4|45053.4|7
1642163470000|2022-01-14 12:31:10|45074.7|45054.7|45060.9|45040.9|45075.9|45055.9|45060.9|45040.9|8
1642163480000|2022-01-14 12:31:20|45063.4|45043.4|45049.7|45029.7|45063.4|45043.4|45049.7|45029.7|7
1642163490000|2022-01-14 12:31:30|45050.9|45030.9|45039.6|45019.6|45050.9|45030.9|45039.6|45019.6|3
1642163500000|2022-01-14 12:31:40|45040.8|45020.8|45043.4|45023.4|45044.6|45024.6|45040.8|45020.8|3
1642163510000|2022-01-14 12:31:50|45040.9|45020.9|45043.4|45023.4|45043.4|45023.4|45038.4|45018.4|3
1642163520000|2022-01-14 12:32:00|45049.6|45029.6|45054.7|45034.7|45054.7|45034.7|45049.6|45029.6|6
1642163530000|2022-01-14 12:32:10|45053.4|45033.4|45048.4|45028.4|45053.4|45033.4|45045.9|45025.9|5
1642163540000|2022-01-14 12:32:20|45045.9|45025.9|45053.4|45033.4|45053.4|45033.4|45045.9|45025.9|1
1642163550000|2022-01-14 12:32:30|45055.9|45035.9|45053.4|45033.4|45058.4|45038.4|45053.4|45033.4|1
1642163560000|2022-01-14 12:32:40|45055.9|45035.9|45058.4|45038.4|45058.4|45038.4|45055.9|45035.9|0
1642163570000|2022-01-14 12:32:50|45057.2|45037.2|45058.4|45038.4|45058.4|45038.4|45055.9|45035.9|1
1642163580000|2022-01-14 12:33:00|45059.6|45039.6|45054.7|45034.7|45062.1|45042.1|45054.7|45034.7|9
1642163590000|2022-01-14 12:33:10|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|2
1642163600000|2022-01-14 12:33:20|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|1
1642163610000|2022-01-14 12:33:30|45049.6|45029.6|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|10
1642163620000|2022-01-14 12:33:40|45053.4|45033.4|45068.3|45048.3|45068.3|45048.3|45053.4|45033.4|10
1642163630000|2022-01-14 12:33:50|45069.6|45049.6|45072.1|45052.1|45072.1|45052.1|45069.6|45049.6|2
1642163640000|2022-01-14 12:34:00|45073.4|45053.4|45067.1|45047.1|45073.4|45053.4|45063.4|45043.4|9
1642163650000|2022-01-14 12:34:10|45063.4|45043.4|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|6
1642163660000|2022-01-14 12:34:20|45064.7|45044.7|45053.4|45033.4|45064.7|45044.7|45053.4|45033.4|3
1642163670000|2022-01-14 12:34:30|45050.9|45030.9|45055.9|45035.9|45055.9|45035.9|45050.9|45030.9|4
1642163680000|2022-01-14 12:34:40|45062.1|45042.1|45063.4|45043.4|45067.2|45047.2|45062.1|45042.1|8
1642163700000|2022-01-14 12:35:00|45062.2|45042.2|45060.9|45040.9|45063.3|45043.3|45058.4|45038.4|10
1642163710000|2022-01-14 12:35:10|45058.4|45038.4|45062.1|45042.1|45064.6|45044.6|45058.4|45038.4|8
1642163720000|2022-01-14 12:35:20|45064.6|45044.6|45070.9|45050.9|45070.9|45050.9|45064.6|45044.6|11
1642163730000|2022-01-14 12:35:30|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|2
1642163740000|2022-01-14 12:35:40|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|17
1642163750000|2022-01-14 12:35:50|45080.8|45060.8|45073.4|45053.4|45083.3|45063.3|45073.4|45053.4|29
1642163760000|2022-01-14 12:36:00|45074.7|45054.7|45080.9|45060.9|45080.9|45060.9|45073.4|45053.4|9
1642163770000|2022-01-14 12:36:10|45075.9|45055.9|45095.9|45075.9|45095.9|45075.9|45069.7|45049.7|24
1642163780000|2022-01-14 12:36:20|45097.1|45077.1|45110.9|45090.9|45112.2|45092.2|45097.1|45077.1|11
1642163790000|2022-01-14 12:36:30|45108.4|45088.4|45118.4|45098.4|45118.4|45098.4|45108.4|45088.4|8
1642163800000|2022-01-14 12:36:40|45114.7|45094.7|45113.4|45093.4|45115.9|45095.9|45110.9|45090.9|5
1642163810000|2022-01-14 12:36:50|45109.7|45089.7|45099.7|45079.7|45109.7|45089.7|45099.7|45079.7|4
1642163820000|2022-01-14 12:37:00|45098.4|45078.4|45093.4|45073.4|45098.4|45078.4|45093.4|45073.4|8
1642163830000|2022-01-14 12:37:10|45092.2|45072.2|45088.4|45068.4|45092.2|45072.2|45087.1|45067.1|4
1642163840000|2022-01-14 12:37:20|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|5
1642163850000|2022-01-14 12:37:30|45093.4|45073.4|45062.1|45042.1|45093.4|45073.4|45062.1|45042.1|5
1642163860000|2022-01-14 12:37:40|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|3
1642163870000|2022-01-14 12:37:50|45058.4|45038.4|45057.1|45037.1|45058.4|45038.4|45055.9|45035.9|2
1642163880000|2022-01-14 12:38:00|45059.6|45039.6|45063.4|45043.4|45063.4|45043.4|45059.6|45039.6|3
1642163890000|2022-01-14 12:38:10|45064.6|45044.6|45068.4|45048.4|45068.4|45048.4|45064.6|45044.6|9
1642163900000|2022-01-14 12:38:20|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|0
1642163910000|2022-01-14 12:38:30|45070.9|45050.9|45073.4|45053.4|45073.4|45053.4|45069.7|45049.7|1
1642163920000|2022-01-14 12:38:40|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|4
1642163930000|2022-01-14 12:38:50|45079.6|45059.6|45083.4|45063.4|45083.4|45063.4|45079.6|45059.6|2
1642163940000|2022-01-14 12:39:00|45085.9|45065.9|45093.4|45073.4|45093.4|45073.4|45085.9|45065.9|9
1642163950000|2022-01-14 12:39:10|45092.2|45072.2|45078.4|45058.4|45092.2|45072.2|45078.4|45058.4|7
1642163960000|2022-01-14 12:39:20|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|2
1642163970000|2022-01-14 12:39:30|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|8
1642163980000|2022-01-14 12:39:40|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|3
1642163990000|2022-01-14 12:39:50|45083.4|45063.4|45080.9|45060.9|45083.4|45063.4|45078.4|45058.4|1
1642164000000|2022-01-14 12:40:00|45083.4|45063.4|45075.9|45055.9|45083.4|45063.4|45075.9|45055.9|5
1642164010000|2022-01-14 12:40:10|45074.7|45054.7|45068.4|45048.4|45074.7|45054.7|45068.4|45048.4|2
1642164020000|2022-01-14 12:40:20|45070.9|45050.9|45073.4|45053.4|45073.4|45053.4|45068.4|45048.4|1
1642164030000|2022-01-14 12:40:30|45074.6|45054.6|45077.1|45057.1|45078.4|45058.4|45073.4|45053.4|1
1642164040000|2022-01-14 12:40:40|45078.4|45058.4|45075.9|45055.9|45078.4|45058.4|45075.9|45055.9|0
1642164050000|2022-01-14 12:40:50|45074.6|45054.6|45075.9|45055.9|45075.9|45055.9|45074.6|45054.6|2
1642164060000|2022-01-14 12:41:00|45073.4|45053.4|45071|45051|45073.4|45053.4|45071|45051|3
1642164070000|2022-01-14 12:41:10|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|7
1642164080000|2022-01-14 12:41:20|45073.4|45053.4|45068.4|45048.4|45073.4|45053.4|45068.4|45048.4|5
1642164090000|2022-01-14 12:41:30|45069.6|45049.6|45074.6|45054.6|45074.6|45054.6|45069.6|45049.6|2
1642164100000|2022-01-14 12:41:40|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1642164110000|2022-01-14 12:41:50|45072.1|45052.1|45068.4|45048.4|45072.1|45052.1|45068.4|45048.4|5
1642164120000|2022-01-14 12:42:00|45070.9|45050.9|45069.7|45049.7|45070.9|45050.9|45068.4|45048.4|1
1642164130000|2022-01-14 12:42:10|45068.4|45048.4|45065.9|45045.9|45070.9|45050.9|45065.9|45045.9|4
1642164140000|2022-01-14 12:42:20|45063.4|45043.4|45063.4|45043.4|45065.9|45045.9|45063.4|45043.4|0
1642164150000|2022-01-14 12:42:30|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|1
1642164160000|2022-01-14 12:42:40|45063.4|45043.4|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|2
1642164170000|2022-01-14 12:42:50|45063.4|45043.4|45058.4|45038.4|45063.4|45043.4|45058.4|45038.4|0
1642164180000|2022-01-14 12:43:00|45059.6|45039.6|45063.4|45043.4|45063.4|45043.4|45059.6|45039.6|1
1642164190000|2022-01-14 12:43:10|45062.2|45042.2|45060.9|45040.9|45062.2|45042.2|45058.4|45038.4|3
1642164200000|2022-01-14 12:43:20|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|2
1642164210000|2022-01-14 12:43:30|45064.6|45044.6|45063.4|45043.4|45065.9|45045.9|45063.4|45043.4|3
1642164220000|2022-01-14 12:43:40|45062.2|45042.2|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|1
1642164240000|2022-01-14 12:44:00|45059.7|45039.7|45063.4|45043.4|45063.4|45043.4|45058.4|45038.4|3
1642164250000|2022-01-14 12:44:10|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|45060.9|45040.9|0
1642164260000|2022-01-14 12:44:20|45058.4|45038.4|45055.9|45035.9|45058.4|45038.4|45055.9|45035.9|4
1642164270000|2022-01-14 12:44:30|||||||||10
1642164290000|2022-01-14 12:44:50|45058.4|45038.4|45057.1|45037.1|45063.4|45043.4|45057.1|45037.1|0
1642164300000|2022-01-14 12:45:00|45055.8|45035.8|45050.9|45030.9|45057.1|45037.1|45048.4|45028.4|4
1642164310000|2022-01-14 12:45:10|45053.4|45033.4|45057.1|45037.1|45057.1|45037.1|45053.4|45033.4|2
1642164320000|2022-01-14 12:45:20|45055.9|45035.9|45049.7|45029.7|45055.9|45035.9|45049.7|45029.7|4
1642164330000|2022-01-14 12:45:30|45050.9|45030.9|45052.1|45032.1|45053.4|45033.4|45050.9|45030.9|0
1642164340000|2022-01-14 12:45:40|45053.4|45033.4|45048.4|45028.4|45053.4|45033.4|45045.9|45025.9|3
1642164360000|2022-01-14 12:46:00|45045.9|45025.9|45050.9|45030.9|45053.4|45033.4|45045.9|45025.9|4
1642164370000|2022-01-14 12:46:10|||||||||5
1642164380000|2022-01-14 12:46:20|45049.7|45029.7|45003.4|44983.4|45049.7|45029.7|45000.9|44980.9|32
1642164390000|2022-01-14 12:46:30|45004.6|44984.6|45010.9|44990.9|45017.1|44997.1|45004.6|44984.6|9
1642164400000|2022-01-14 12:46:40|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|9
1642164410000|2022-01-14 12:46:50|45018.4|44998.4|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|5
1642164420000|2022-01-14 12:47:00|45015.9|44995.9|45013.4|44993.4|45018.4|44998.4|45013.4|44993.4|4
1642164430000|2022-01-14 12:47:10|45012.1|44992.1|45008.4|44988.4|45012.1|44992.1|45008.4|44988.4|1
1642164440000|2022-01-14 12:47:20|44991|44971|44978.4|44958.4|44991|44971|44977.1|44957.1|8
1642164450000|2022-01-14 12:47:30|44977.1|44957.1|44972.2|44952.2|44977.1|44957.1|44972.2|44952.2|8
1642164460000|2022-01-14 12:47:40|44972.1|44952.1|44974.7|44954.7|44979.6|44959.6|44968.4|44948.4|19
1642164470000|2022-01-14 12:47:50|44975.9|44955.9|44987.1|44967.1|44987.1|44967.1|44973.4|44953.4|19
1642164480000|2022-01-14 12:48:00|44985.9|44965.9|44980.9|44960.9|44987.1|44967.1|44980.9|44960.9|4
1642164490000|2022-01-14 12:48:10|44978.4|44958.4|44990.9|44970.9|44990.9|44970.9|44978.4|44958.4|10
1642164500000|2022-01-14 12:48:20|44992.1|44972.1|45005.9|44985.9|45005.9|44985.9|44990.9|44970.9|54
1642164510000|2022-01-14 12:48:30|45008.4|44988.4|45003.4|44983.4|45010.9|44990.9|45003.4|44983.4|7
1642164520000|2022-01-14 12:48:40|44995.9|44975.9|45005.9|44985.9|45007.1|44987.1|44995.9|44975.9|4
1642164540000|2022-01-14 12:49:00|45009.6|44989.6|45008.4|44988.4|45013.4|44993.4|45008.4|44988.4|16
1642164550000|2022-01-14 12:49:10|45009.7|44989.7|45008.4|44988.4|45013.4|44993.4|45008.4|44988.4|4
1642164560000|2022-01-14 12:49:20|45004.6|44984.6|44998.4|44978.4|45008.4|44988.4|44998.4|44978.4|7
1642164570000|2022-01-14 12:49:30|44997.1|44977.1|45020.9|45000.9|45023.4|45003.4|44997.1|44977.1|6
1642164580000|2022-01-14 12:49:40|45019.7|44999.7|45015.9|44995.9|45019.7|44999.7|45015.9|44995.9|2
1642164590000|2022-01-14 12:49:50|45014.7|44994.7|45023.4|45003.4|45024.7|45004.7|45009.7|44989.7|4
1642164600000|2022-01-14 12:50:00|45027.1|45007.1|45034.5|45014.5|45034.5|45014.5|45023.4|45003.4|11
1642164610000|2022-01-14 12:50:10|45030.8|45010.8|45034.5|45014.5|45034.5|45014.5|45030.8|45010.8|3
1642164620000|2022-01-14 12:50:20|45040.9|45020.9|45025.9|45005.9|45043.4|45023.4|45025.9|45005.9|10
1642164630000|2022-01-14 12:50:30|45028.4|45008.4|45025.9|45005.9|45029.7|45009.7|45025.9|45005.9|6
1642164640000|2022-01-14 12:50:40|45024.6|45004.6|45015.9|44995.9|45024.6|45004.6|45015.9|44995.9|1
1642164650000|2022-01-14 12:50:50|45017.1|44997.1|45023.4|45003.4|45023.4|45003.4|45017.1|44997.1|7
1642164660000|2022-01-14 12:51:00|45025.9|45005.9|45030.9|45010.9|45030.9|45010.9|45025.9|45005.9|1
1642164670000|2022-01-14 12:51:10|45022.2|45002.2|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|4
1642164690000|2022-01-14 12:51:30|||||||||2
1642164700000|2022-01-14 12:51:40|45027.1|45007.1|45020.9|45000.9|45028.4|45008.4|45020.9|45000.9|20
1642164710000|2022-01-14 12:51:50|45025.9|45005.9|45033.4|45013.4|45033.4|45013.4|45025.9|45005.9|12
1642164720000|2022-01-14 12:52:00|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|11
1642164730000|2022-01-14 12:52:10|45025.9|45005.9|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|16
1642164740000|2022-01-14 12:52:20|45027.2|45007.2|45025.9|45005.9|45027.2|45007.2|45025.9|45005.9|3
1642164750000|2022-01-14 12:52:30|45024.6|45004.6|45030.9|45010.9|45030.9|45010.9|45024.6|45004.6|20
1642164760000|2022-01-14 12:52:40|||||||||2
1642164770000|2022-01-14 12:52:50|45035.9|45015.9|45034.7|45014.7|45035.9|45015.9|45032.2|45012.2|8
1642164780000|2022-01-14 12:53:00|45035.9|45015.9|45038.4|45018.4|45038.4|45018.4|45035.9|45015.9|2
1642164790000|2022-01-14 12:53:10|45037.1|45017.1|45018.4|44998.4|45038.4|45018.4|45018.4|44998.4|5
1642164800000|2022-01-14 12:53:20|45010.8|44990.8|45005.9|44985.9|45013.4|44993.4|45005.9|44985.9|18
1642164810000|2022-01-14 12:53:30|45007.2|44987.2|45005.9|44985.9|45007.2|44987.2|45005.9|44985.9|7
1642164820000|2022-01-14 12:53:40|45007.1|44987.1|45007.2|44987.2|45010.9|44990.9|45004.7|44984.7|11
1642164830000|2022-01-14 12:53:50|45008.4|44988.4|45015.9|44995.9|45015.9|44995.9|45008.4|44988.4|3
1642164840000|2022-01-14 12:54:00|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|4
1642164850000|2022-01-14 12:54:10|45014.6|44994.6|45008.4|44988.4|45014.6|44994.6|45008.4|44988.4|22
1642164860000|2022-01-14 12:54:20|45010.9|44990.9|45015.9|44995.9|45015.9|44995.9|45010.9|44990.9|6
1642164870000|2022-01-14 12:54:30|45017.2|44997.2|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|9
1642164880000|2022-01-14 12:54:40|45018.4|44998.4|45018.4|44998.4|45019.6|44999.6|45015.9|44995.9|4
1642164890000|2022-01-14 12:54:50|45015.9|44995.9|45013.4|44993.4|45015.9|44995.9|45010.9|44990.9|11
1642164900000|2022-01-14 12:55:00|45012.2|44992.2|45008.4|44988.4|45013.4|44993.4|45008.4|44988.4|5
1642164910000|2022-01-14 12:55:10|45007.1|44987.1|45007.1|44987.1|45008.4|44988.4|45007.1|44987.1|8
1642164920000|2022-01-14 12:55:20|45003.4|44983.4|45000.9|44980.9|45003.4|44983.4|45000.9|44980.9|7
1642164930000|2022-01-14 12:55:30|45002.1|44982.1|44998.4|44978.4|45003.4|44983.4|44998.4|44978.4|2
1642164940000|2022-01-14 12:55:40|44999.6|44979.6|45000.9|44980.9|45003.4|44983.4|44999.6|44979.6|3
1642164950000|2022-01-14 12:55:50|44999.7|44979.7|45003.4|44983.4|45003.4|44983.4|44998.4|44978.4|3
1642164960000|2022-01-14 12:56:00|45004.6|44984.6|45003.4|44983.4|45004.7|44984.7|45003.4|44983.4|0
1642164970000|2022-01-14 12:56:10|45005.9|44985.9|45005.9|44985.9|45007.1|44987.1|45003.4|44983.4|4
1642164980000|2022-01-14 12:56:20|45007.1|44987.1|45005.9|44985.9|45007.1|44987.1|45003.4|44983.4|0
1642164990000|2022-01-14 12:56:30|45007.1|44987.1|45007.1|44987.1|45008.4|44988.4|45007.1|44987.1|2
1642165000000|2022-01-14 12:56:40|45008.4|44988.4|45002.1|44982.1|45008.4|44988.4|45002.1|44982.1|7
1642165010000|2022-01-14 12:56:50|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|44998.4|44978.4|3
1642165020000|2022-01-14 12:57:00|45004.7|44984.7|45008.4|44988.4|45008.4|44988.4|45004.7|44984.7|1
1642165030000|2022-01-14 12:57:10|45009.6|44989.6|45015.9|44995.9|45015.9|44995.9|45009.6|44989.6|2
1642165040000|2022-01-14 12:57:20|45017.1|44997.1|45018.4|44998.4|45019.6|44999.6|45017.1|44997.1|6
1642165050000|2022-01-14 12:57:30|45017.2|44997.2|45025.9|45005.9|45025.9|45005.9|45015.9|44995.9|16
1642165060000|2022-01-14 12:57:40|45028.4|45008.4|45019.7|44999.7|45028.4|45008.4|45018.4|44998.4|14
1642165070000|2022-01-14 12:57:50|45019.6|44999.6|45015.9|44995.9|45020.9|45000.9|45015.9|44995.9|7
1642165080000|2022-01-14 12:58:00|45013.4|44993.4|44997.1|44977.1|45013.4|44993.4|44997|44977|22
1642165090000|2022-01-14 12:58:10|44998.3|44978.3|44998.4|44978.4|44999.6|44979.6|44994.6|44974.6|10
1642165100000|2022-01-14 12:58:20|45000.9|44980.9|44998.4|44978.4|45000.9|44980.9|44998.4|44978.4|4
1642165110000|2022-01-14 12:58:30|45000.9|44980.9|45002.1|44982.1|45002.1|44982.1|45000.9|44980.9|6
1642165120000|2022-01-14 12:58:40|45005.8|44985.8|45013.4|44993.4|45013.4|44993.4|45005.8|44985.8|8
1642165130000|2022-01-14 12:58:50|45012.1|44992.1|45010.8|44990.8|45012.1|44992.1|45010.8|44990.8|8
1642165140000|2022-01-14 12:59:00|45009.6|44989.6|44985.9|44965.9|45009.6|44989.6|44985.9|44965.9|18
1642165150000|2022-01-14 12:59:10|44987.1|44967.1|44997.1|44977.1|44997.1|44977.1|44987.1|44967.1|8
1642165160000|2022-01-14 12:59:20|44998.4|44978.4|45007.1|44987.1|45008.4|44988.4|44998.4|44978.4|4
1642165170000|2022-01-14 12:59:30|45008.4|44988.4|45007.1|44987.1|45010.9|44990.9|45007.1|44987.1|6
1642165180000|2022-01-14 12:59:40|45005.9|44985.9|45004.7|44984.7|45005.9|44985.9|45004.7|44984.7|2
1642165190000|2022-01-14 12:59:50|45005.9|44985.9|45007.1|44987.1|45008.4|44988.4|45003.4|44983.4|7
1642165200000|2022-01-14 13:00:00|45003.4|44983.4|44959.7|44939.7|45003.4|44983.4|44958.4|44938.4|97
1642165210000|2022-01-14 13:00:10|44958.4|44938.4|44980.9|44960.9|45000.9|44980.9|44954.7|44934.7|48
1642165220000|2022-01-14 13:00:20|44978.4|44958.4|44963.4|44943.4|44978.4|44958.4|44963.4|44943.4|43
1642165230000|2022-01-14 13:00:30|44964.6|44944.6|44867.1|44847.1|44965.9|44945.9|44867.1|44847.1|101
1642165240000|2022-01-14 13:00:40|44842.2|44822.2|44808.4|44788.4|44880.9|44860.9|44808.4|44788.4|102
1642165250000|2022-01-14 13:00:50|44810.9|44790.9|44808.4|44788.4|44813.4|44793.4|44780.9|44760.9|91
1642165260000|2022-01-14 13:01:00|44810.9|44790.9|44753.4|44733.4|44810.9|44790.9|44747.1|44727.1|117
1642165270000|2022-01-14 13:01:10|44752.1|44732.1|44692.1|44672.1|44752.1|44732.1|44670.9|44650.9|75
1642165280000|2022-01-14 13:01:20|44695.9|44675.9|44728.4|44708.4|44728.4|44708.4|44693.4|44673.4|65
1642165290000|2022-01-14 13:01:30|44723.4|44703.4|44708.4|44688.4|44723.4|44703.4|44700.9|44680.9|31
1642165300000|2022-01-14 13:01:40|44705.9|44685.9|44707.2|44687.2|44717.2|44697.2|44699.7|44679.7|33
1642165310000|2022-01-14 13:01:50|44706|44686|44681|44661|44706|44686|44678.5|44658.5|48
1642165320000|2022-01-14 13:02:00|44678.5|44658.5|44612.2|44592.2|44683.5|44663.5|44612.2|44592.2|51
1642165330000|2022-01-14 13:02:10|44595.9|44575.9|44562.3|44542.3|44595.9|44575.9|44518.5|44498.5|217
1642165340000|2022-01-14 13:02:20|44517.2|44497.2|44601|44581|44601|44581|44517.2|44497.2|81
1642165350000|2022-01-14 13:02:30|44606|44586|44634.8|44614.8|44638.5|44618.5|44606|44586|72
1642165360000|2022-01-14 13:02:40|44638.5|44618.5|44669.7|44649.7|44671|44651|44638.5|44618.5|51
1642165370000|2022-01-14 13:02:50|44668.5|44648.5|44666|44646|44673.5|44653.5|44653.5|44633.5|25
1642165380000|2022-01-14 13:03:00|44668.5|44648.5|44643.5|44623.5|44673.5|44653.5|44632.2|44612.2|60
1642165390000|2022-01-14 13:03:10|44644.7|44624.7|44666|44646|44668.5|44648.5|44644.7|44624.7|34
1642165400000|2022-01-14 13:03:20|44661|44641|44671|44651|44673.5|44653.5|44653.5|44633.5|23
1642165410000|2022-01-14 13:03:30|44668.5|44648.5|44658.5|44638.5|44668.5|44648.5|44653.5|44633.5|30
1642165420000|2022-01-14 13:03:40|44659.7|44639.7|44668.5|44648.5|44681|44661|44658.5|44638.5|26
1642165430000|2022-01-14 13:03:50|44666|44646|44664.7|44644.7|44667.2|44647.2|44658.5|44638.5|19
1642165440000|2022-01-14 13:04:00|44666|44646|44663.5|44643.5|44668.5|44648.5|44656|44636|38
1642165450000|2022-01-14 13:04:10|44662.2|44642.2|44688.5|44668.5|44688.5|44668.5|44657.3|44637.3|39
1642165460000|2022-01-14 13:04:20|44686|44666|44703.5|44683.5|44703.5|44683.5|44686|44666|29
1642165470000|2022-01-14 13:04:30|44706|44686|44708.5|44688.5|44708.5|44688.5|44702.2|44682.2|31
1642165480000|2022-01-14 13:04:40|44721|44701|44733.5|44713.5|44737.3|44717.3|44717.2|44697.2|29
1642165490000|2022-01-14 13:04:50|44737.2|44717.2|44723.5|44703.5|44741|44721|44723.5|44703.5|37
1642165500000|2022-01-14 13:05:00|44722.3|44702.3|44706|44686|44722.3|44702.3|44693.5|44673.5|47
1642165510000|2022-01-14 13:05:10|44698.5|44678.5|44699.7|44679.7|44701|44681|44693.5|44673.5|17
1642165520000|2022-01-14 13:05:20|44698.5|44678.5|44662.2|44642.2|44698.5|44678.5|44661|44641|25
1642165530000|2022-01-14 13:05:30|44663.5|44643.5|44678.5|44658.5|44678.5|44658.5|44662.2|44642.2|23
1642165540000|2022-01-14 13:05:40|44679.7|44659.7|44672.2|44652.2|44681|44661|44663.5|44643.5|14
1642165550000|2022-01-14 13:05:50|44673.5|44653.5|44673.5|44653.5|44681|44661|44673.5|44653.5|22
1642165560000|2022-01-14 13:06:00|44674.7|44654.7|44684.8|44664.8|44684.8|44664.8|44667.3|44647.3|30
1642165570000|2022-01-14 13:06:10|44687.3|44667.3|44701|44681|44701|44681|44686|44666|19
1642165580000|2022-01-14 13:06:20|44704.7|44684.7|44698.5|44678.5|44706|44686|44698.5|44678.5|21
1642165590000|2022-01-14 13:06:30|44702.2|44682.2|44703.5|44683.5|44706|44686|44702.2|44682.2|8
1642165600000|2022-01-14 13:06:40|44704.7|44684.7|44713.5|44693.5|44713.5|44693.5|44703.5|44683.5|12
1642165610000|2022-01-14 13:06:50|44712.3|44692.3|44704.7|44684.7|44712.3|44692.3|44704.7|44684.7|7
1642165620000|2022-01-14 13:07:00|44703.5|44683.5|44662.2|44642.2|44703.5|44683.5|44661|44641|18
1642165630000|2022-01-14 13:07:10|44661|44641|44666|44646|44671|44651|44659.7|44639.7|18
1642165640000|2022-01-14 13:07:20|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44658.5|44638.5|17
1642165650000|2022-01-14 13:07:30|44656|44636|44652.2|44632.2|44658.5|44638.5|44651|44631|14
1642165660000|2022-01-14 13:07:40|44651|44631|44648.5|44628.5|44651|44631|44636|44616|19
1642165670000|2022-01-14 13:07:50|44646|44626|44633.5|44613.5|44646|44626|44631|44611|17
1642165680000|2022-01-14 13:08:00|44634.8|44614.8|44593.5|44573.5|44641|44621|44593.5|44573.5|51
1642165690000|2022-01-14 13:08:10|44591|44571|44586|44566|44594.7|44574.7|44586|44566|22
1642165700000|2022-01-14 13:08:20|44589.7|44569.7|44598.5|44578.5|44601|44581|44586|44566|37
1642165710000|2022-01-14 13:08:30|44596.1|44576.1|44593.5|44573.5|44596.1|44576.1|44588.5|44568.5|30
1642165720000|2022-01-14 13:08:40|44588.5|44568.5|44576|44556|44588.5|44568.5|44571|44551|22
1642165730000|2022-01-14 13:08:50|44577.3|44557.3|44573.5|44553.5|44578.5|44558.5|44571|44551|14
1642165740000|2022-01-14 13:09:00|44572.3|44552.3|44567.3|44547.3|44581|44561|44559.8|44539.8|59
1642165750000|2022-01-14 13:09:10|44571|44551|44558.5|44538.5|44571|44551|44548.5|44528.5|65
1642165760000|2022-01-14 13:09:20|44561|44541|44558.5|44538.5|44566|44546|44556|44536|40
1642165770000|2022-01-14 13:09:30|44559.7|44539.7|44597.3|44577.3|44598.5|44578.5|44559.7|44539.7|33
1642165780000|2022-01-14 13:09:40|44597.2|44577.2|44588.5|44568.5|44601|44581|44581|44561|35
1642165790000|2022-01-14 13:09:50|44589.7|44569.7|44553.5|44533.5|44593.5|44573.5|44553.5|44533.5|23
1642165800000|2022-01-14 13:10:00|44552.3|44532.3|44538.5|44518.5|44556|44536|44536|44516|79
1642165810000|2022-01-14 13:10:10|44541|44521|44543.5|44523.5|44549.7|44529.7|44531|44511|50
1642165820000|2022-01-14 13:10:20|44544.8|44524.8|44542.3|44522.3|44548.5|44528.5|44533.5|44513.5|48
1642165830000|2022-01-14 13:10:30|44541|44521|44556|44536|44558.5|44538.5|44541|44521|43
1642165840000|2022-01-14 13:10:40|44554.8|44534.8|44546|44526|44554.8|44534.8|44544.7|44524.7|17
1642165850000|2022-01-14 13:10:50|44544.8|44524.8|44528.5|44508.5|44544.8|44524.8|44523.6|44503.6|37
1642165860000|2022-01-14 13:11:00|44527.3|44507.3|44518.5|44498.5|44529.8|44509.8|44504.9|44484.9|83
1642165870000|2022-01-14 13:11:10|44521|44501|44489.7|44469.7|44521|44501|44489.7|44469.7|29
1642165880000|2022-01-14 13:11:20|44491|44471|44498.5|44478.5|44498.5|44478.5|44488.5|44468.5|44
1642165890000|2022-01-14 13:11:30|44503.5|44483.5|44499.8|44479.8|44508.5|44488.5|44499.7|44479.7|26
1642165900000|2022-01-14 13:11:40|44497.3|44477.3|44451|44431|44497.3|44477.3|44451|44431|107
1642165910000|2022-01-14 13:11:50|44448.5|44428.5|44473.5|44453.5|44474.8|44454.8|44448.5|44428.5|65
1642165920000|2022-01-14 13:12:00|44471|44451|44443.5|44423.5|44471|44451|44443.5|44423.5|44
1642165930000|2022-01-14 13:12:10|44442.3|44422.3|44448.5|44428.5|44448.5|44428.5|44432.2|44412.2|73
1642165940000|2022-01-14 13:12:20|44451|44431|44465.9|44445.9|44465.9|44445.9|44446|44426|39
1642165950000|2022-01-14 13:12:30|44467.2|44447.2|44489.7|44469.7|44489.7|44469.7|44467.2|44447.2|36
1642165960000|2022-01-14 13:12:40|44492.2|44472.2|44496|44476|44502.2|44482.2|44488.5|44468.5|29
1642165970000|2022-01-14 13:12:50|44494.8|44474.8|44496|44476|44496|44476|44474.8|44454.8|25
1642165980000|2022-01-14 13:13:00|44498.4|44478.4|44503.5|44483.5|44503.5|44483.5|44493.5|44473.5|55
1642165990000|2022-01-14 13:13:10|44504.8|44484.8|44528.5|44508.5|44528.5|44508.5|44504.8|44484.8|22
1642166000000|2022-01-14 13:13:20|44524.8|44504.8|44508.5|44488.5|44526|44506|44503.5|44483.5|18
1642166010000|2022-01-14 13:13:30|44531|44511|44546|44526|44547.3|44527.3|44528.5|44508.5|24
1642166020000|2022-01-14 13:13:40|44536|44516|44536|44516|44542.2|44522.2|44533.5|44513.5|20
1642166030000|2022-01-14 13:13:50|44533.5|44513.5|44528.5|44508.5|44538.5|44518.5|44523.5|44503.5|19
1642166040000|2022-01-14 13:14:00|44529.7|44509.7|44521|44501|44533.5|44513.5|44513.5|44493.5|29
1642166050000|2022-01-14 13:14:10|44522.2|44502.2|44518.5|44498.5|44523.5|44503.5|44511.1|44491.1|36
1642166060000|2022-01-14 13:14:20|44513.5|44493.5|44488.5|44468.5|44513.5|44493.5|44473.5|44453.5|59
1642166070000|2022-01-14 13:14:30|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44474.7|44454.7|21
1642166080000|2022-01-14 13:14:40|44481|44461|44482.3|44462.3|44483.5|44463.5|44478.5|44458.5|10
1642166090000|2022-01-14 13:14:50|44479.8|44459.8|44448.5|44428.5|44479.8|44459.8|44447.3|44427.3|49
1642166100000|2022-01-14 13:15:00|44449.8|44429.8|44441|44421|44449.8|44429.8|44438.5|44418.5|19
1642166110000|2022-01-14 13:15:10|44442.2|44422.2|44446|44426|44446|44426|44441|44421|16
1642166120000|2022-01-14 13:15:20|44448.5|44428.5|44398.6|44378.6|44448.5|44428.5|44377.3|44357.3|69
1642166130000|2022-01-14 13:15:30|44396|44376|44369.8|44349.8|44397.2|44377.2|44369.8|44349.8|54
1642166140000|2022-01-14 13:15:40|44367.3|44347.3|44379.7|44359.7|44379.7|44359.7|44357.3|44337.3|56
1642166150000|2022-01-14 13:15:50|44382.2|44362.2|44388.5|44368.5|44394.8|44374.8|44378.5|44358.5|59
1642166160000|2022-01-14 13:16:00|44383.5|44363.5|44346|44326|44384.7|44364.7|44343.4|44323.4|30
1642166170000|2022-01-14 13:16:10|44343.5|44323.5|44353.5|44333.5|44356|44336|44343.5|44323.5|28
1642166180000|2022-01-14 13:16:20|44357.2|44337.2|44363.6|44343.6|44363.6|44343.6|44353.5|44333.5|42
1642166190000|2022-01-14 13:16:30|44368.6|44348.6|44362.4|44342.4|44373.6|44353.6|44362.4|44342.4|36
1642166200000|2022-01-14 13:16:40|44363.6|44343.6|44344.9|44324.9|44363.6|44343.6|44344.9|44324.9|34
1642166210000|2022-01-14 13:16:50|44346.1|44326.1|44362.4|44342.4|44363.6|44343.6|44342.4|44322.4|39
1642166220000|2022-01-14 13:17:00|44361.1|44341.1|44372.3|44352.3|44372.3|44352.3|44356.2|44336.2|43
1642166230000|2022-01-14 13:17:10|44374.8|44354.8|44356.1|44336.1|44377.3|44357.3|44343.6|44323.6|48
1642166240000|2022-01-14 13:17:20|44352.4|44332.4|44366.1|44346.1|44366.1|44346.1|44349.9|44329.9|26
1642166250000|2022-01-14 13:17:30|44371.1|44351.1|44361.1|44341.1|44371.1|44351.1|44361.1|44341.1|19
1642166260000|2022-01-14 13:17:40|44359.9|44339.9|44339.9|44319.9|44359.9|44339.9|44338.6|44318.6|26
1642166270000|2022-01-14 13:17:50|44348.6|44328.6|44356.2|44336.2|44357.4|44337.4|44346.1|44326.1|12
1642166280000|2022-01-14 13:18:00|44354.9|44334.9|44338.6|44318.6|44354.9|44334.9|44333.6|44313.6|34
1642166290000|2022-01-14 13:18:10|44341.1|44321.1|44358.6|44338.6|44358.6|44338.6|44341.1|44321.1|14
1642166300000|2022-01-14 13:18:20|44357.3|44337.3|44356.1|44336.1|44358.6|44338.6|44351.1|44331.1|16
1642166310000|2022-01-14 13:18:30|44358.6|44338.6|44333.6|44313.6|44358.6|44338.6|44333.6|44313.6|22
1642166320000|2022-01-14 13:18:40|44336.1|44316.1|44337.4|44317.4|44338.6|44318.6|44332.4|44312.4|19
1642166330000|2022-01-14 13:18:50|44336.1|44316.1|44334.9|44314.9|44348.6|44328.6|44332.4|44312.4|33
1642166340000|2022-01-14 13:19:00|44323.7|44303.7|44328.6|44308.6|44328.6|44308.6|44303.6|44283.6|53
1642166350000|2022-01-14 13:19:10|44329.9|44309.9|44338.6|44318.6|44341.1|44321.1|44328.6|44308.6|93
1642166360000|2022-01-14 13:19:20|44333.6|44313.6|44353.6|44333.6|44357.4|44337.4|44333.6|44313.6|31
1642166370000|2022-01-14 13:19:30|44356.1|44336.1|44373.6|44353.6|44373.6|44353.6|44356.1|44336.1|22
1642166380000|2022-01-14 13:19:40|44376.1|44356.1|44392.3|44372.3|44392.3|44372.3|44376.1|44356.1|32
1642166390000|2022-01-14 13:19:50|44392.4|44372.4|44399.8|44379.8|44399.8|44379.8|44388.6|44368.6|31
1642166400000|2022-01-14 13:20:00|44397.4|44377.4|44388.6|44368.6|44397.4|44377.4|44386.1|44366.1|25
1642166410000|2022-01-14 13:20:10|44389.8|44369.8|44408.6|44388.6|44408.6|44388.6|44386.1|44366.1|49
1642166420000|2022-01-14 13:20:20|44409.8|44389.8|44404.8|44384.8|44411.1|44391.1|44399.9|44379.9|22
1642166430000|2022-01-14 13:20:30|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44393.6|44373.6|41
1642166440000|2022-01-14 13:20:40|44403.6|44383.6|44403.6|44383.6|44406.1|44386.1|44398.6|44378.6|84
1642166450000|2022-01-14 13:20:50|44406.1|44386.1|44404.9|44384.9|44406.1|44386.1|44398.7|44378.7|20
1642166460000|2022-01-14 13:21:00|44403.6|44383.6|44398.6|44378.6|44408.6|44388.6|44398.6|44378.6|51
1642166470000|2022-01-14 13:21:10|44399.8|44379.8|44404.8|44384.8|44408.6|44388.6|44391.1|44371.1|87
1642166480000|2022-01-14 13:21:20|44407.3|44387.3|44414.9|44394.9|44416.1|44396.1|44397.4|44377.4|32
1642166490000|2022-01-14 13:21:30|44418.5|44398.5|44418.5|44398.5|44418.5|44398.5|44409.8|44389.8|25
1642166500000|2022-01-14 13:21:40|44417.3|44397.3|44411.1|44391.1|44418.5|44398.5|44404.8|44384.8|17
1642166510000|2022-01-14 13:21:50|44416|44396|44422.4|44402.4|44427.4|44407.4|44416|44396|25
1642166520000|2022-01-14 13:22:00|44423.6|44403.6|44433.6|44413.6|44437.4|44417.4|44421.1|44401.1|49
1642166530000|2022-01-14 13:22:10|44436.1|44416.1|44423.6|44403.6|44439.9|44419.9|44423.6|44403.6|26
1642166540000|2022-01-14 13:22:20|44428.6|44408.6|44433.6|44413.6|44436.1|44416.1|44428.6|44408.6|14
1642166550000|2022-01-14 13:22:30|44434.8|44414.8|44433.6|44413.6|44438.6|44418.6|44433.6|44413.6|20
1642166560000|2022-01-14 13:22:40|44432.3|44412.3|44451.1|44431.1|44453.6|44433.6|44428.6|44408.6|50
1642166570000|2022-01-14 13:22:50|44449.9|44429.9|44473.6|44453.6|44476.1|44456.1|44448.6|44428.6|33
1642166580000|2022-01-14 13:23:00|44471.1|44451.1|44473.6|44453.6|44473.6|44453.6|44467.4|44447.4|27
1642166590000|2022-01-14 13:23:10|44474.8|44454.8|44468.6|44448.6|44474.9|44454.9|44468.6|44448.6|19
1642166600000|2022-01-14 13:23:20|44467.4|44447.4|44473.6|44453.6|44473.6|44453.6|44464.9|44444.9|23
1642166610000|2022-01-14 13:23:30|44472.4|44452.4|44472.4|44452.4|44476.1|44456.1|44468.6|44448.6|12
1642166620000|2022-01-14 13:23:40|44473.6|44453.6|44467.3|44447.3|44473.6|44453.6|44467.3|44447.3|14
1642166630000|2022-01-14 13:23:50|44463.6|44443.6|44448.7|44428.7|44463.6|44443.6|44448.7|44428.7|18
1642166640000|2022-01-14 13:24:00|44444.9|44424.9|44439.9|44419.9|44444.9|44424.9|44437.3|44417.3|17
1642166650000|2022-01-14 13:24:10|44438.6|44418.6|44433.6|44413.6|44446.1|44426.1|44433.6|44413.6|10
1642166660000|2022-01-14 13:24:20|44431.1|44411.1|44404.8|44384.8|44431.1|44411.1|44404.8|44384.8|18
1642166670000|2022-01-14 13:24:30|44399.8|44379.8|44392.4|44372.4|44402.4|44382.4|44391.1|44371.1|20
1642166680000|2022-01-14 13:24:40|44386.1|44366.1|44401.1|44381.1|44404.9|44384.9|44381.1|44361.1|18
1642166690000|2022-01-14 13:24:50|44399.9|44379.9|44374.8|44354.8|44399.9|44379.9|44374.8|44354.8|3
1642166700000|2022-01-14 13:25:00|44373.6|44353.6|44378.6|44358.6|44378.6|44358.6|44366.1|44346.1|14
1642166710000|2022-01-14 13:25:10|44386.1|44366.1|44389.8|44369.8|44391.1|44371.1|44386.1|44366.1|10
1642166720000|2022-01-14 13:25:20|44391|44371|44391.1|44371.1|44392.3|44372.3|44386.1|44366.1|9
1642166730000|2022-01-14 13:25:30|44393.6|44373.6|44408.6|44388.6|44408.6|44388.6|44393.6|44373.6|23
1642166740000|2022-01-14 13:25:40|44407.4|44387.4|44381.1|44361.1|44407.4|44387.4|44381.1|44361.1|16
1642166750000|2022-01-14 13:25:50|44382.4|44362.4|44384.9|44364.9|44384.9|44364.9|44382.4|44362.4|7
1642166760000|2022-01-14 13:26:00|44388.6|44368.6|44397.3|44377.3|44398.6|44378.6|44388.6|44368.6|29
1642166770000|2022-01-14 13:26:10|44394.8|44374.8|44399.9|44379.9|44399.9|44379.9|44393.6|44373.6|16
1642166780000|2022-01-14 13:26:20|44398.7|44378.7|44412.5|44392.5|44413.7|44393.7|44398.7|44378.7|32
1642166790000|2022-01-14 13:26:30|44413.7|44393.7|44413.7|44393.7|44414.9|44394.9|44413.7|44393.7|5
1642166800000|2022-01-14 13:26:40|44414.9|44394.9|44414.9|44394.9|44414.9|44394.9|44411.2|44391.2|23
1642166810000|2022-01-14 13:26:50|||||||||12
1642166820000|2022-01-14 13:27:00|44411.2|44391.2|44391.2|44371.2|44411.2|44391.2|44388.7|44368.7|26
1642166830000|2022-01-14 13:27:10|44414.9|44394.9|44419.9|44399.9|44423.7|44403.7|44414.9|44394.9|40
1642166840000|2022-01-14 13:27:20|44418.7|44398.7|44419.9|44399.9|44419.9|44399.9|44416.1|44396.1|26
1642166850000|2022-01-14 13:27:30|44421.2|44401.2|44421.2|44401.2|44424.9|44404.9|44421.2|44401.2|11
1642166860000|2022-01-14 13:27:40|44419.9|44399.9|44414.9|44394.9|44423.7|44403.7|44414.9|44394.9|24
1642166870000|2022-01-14 13:27:50|44418.7|44398.7|44408.7|44388.7|44418.7|44398.7|44408.7|44388.7|16
1642166880000|2022-01-14 13:28:00|44406.2|44386.2|44386.2|44366.2|44406.2|44386.2|44383.7|44363.7|19
1642166890000|2022-01-14 13:28:10|44388.7|44368.7|44380|44360|44403.7|44383.7|44380|44360|18
1642166900000|2022-01-14 13:28:20|||||||||3
1642166910000|2022-01-14 13:28:30|44377.4|44357.4|44375|44355|44377.4|44357.4|44366.1|44346.1|69
1642166920000|2022-01-14 13:28:40|44373.7|44353.7|44398.7|44378.7|44398.7|44378.7|44373.7|44353.7|10
1642166930000|2022-01-14 13:28:50|44400|44380|44403.7|44383.7|44403.7|44383.7|44398.7|44378.7|3
1642166940000|2022-01-14 13:29:00|44401.2|44381.2|44402.4|44382.4|44408.7|44388.7|44401.2|44381.2|11
1642166950000|2022-01-14 13:29:10|44399.9|44379.9|44398.7|44378.7|44401.1|44381.1|44396.2|44376.2|9
1642166960000|2022-01-14 13:29:20|44396.2|44376.2|44394.8|44374.8|44402.4|44382.4|44394.8|44374.8|13
1642166970000|2022-01-14 13:29:30|44396.1|44376.1|44388.7|44368.7|44397.4|44377.4|44388.7|44368.7|11
1642166980000|2022-01-14 13:29:40|44386.2|44366.2|44383.7|44363.7|44386.2|44366.2|44382.5|44362.5|11
1642166990000|2022-01-14 13:29:50|44381.3|44361.3|44371.2|44351.2|44383.7|44363.7|44366.2|44346.2|42
1642167000000|2022-01-14 13:30:00|44372.4|44352.4|44371.2|44351.2|44377.4|44357.4|44368.7|44348.7|23
1642167010000|2022-01-14 13:30:10|44372.4|44352.4|44395|44375|44395|44375|44372.4|44352.4|14
1642167020000|2022-01-14 13:30:20|44393.7|44373.7|44378.7|44358.7|44398.7|44378.7|44378.7|44358.7|15
1642167030000|2022-01-14 13:30:30|44376.2|44356.2|44373.7|44353.7|44377.4|44357.4|44371.2|44351.2|16
1642167040000|2022-01-14 13:30:40|44375|44355|44327.4|44307.4|44375|44355|44322.5|44302.5|35
1642167050000|2022-01-14 13:30:50|44330|44310|44338.7|44318.7|44338.7|44318.7|44323.7|44303.7|39
1642167060000|2022-01-14 13:31:00|44341.2|44321.2|44358.7|44338.7|44358.7|44338.7|44333.7|44313.7|30
1642167070000|2022-01-14 13:31:10|44356.2|44336.2|44363.7|44343.7|44363.7|44343.7|44352.4|44332.4|15
1642167080000|2022-01-14 13:31:20|44366.2|44346.2|44376.2|44356.2|44383.7|44363.7|44365|44345|25
1642167090000|2022-01-14 13:31:30|44378.7|44358.7|44365|44345|44381.2|44361.2|44365|44345|21
1642167100000|2022-01-14 13:31:40|44363.7|44343.7|44377.4|44357.4|44377.4|44357.4|44360|44340|13
1642167110000|2022-01-14 13:31:50|44378.7|44358.7|44383.7|44363.7|44383.7|44363.7|44373.7|44353.7|37
1642167120000|2022-01-14 13:32:00|44386.2|44366.2|44386.2|44366.2|44390|44370|44381.2|44361.2|45
1642167130000|2022-01-14 13:32:10|44387.4|44367.4|44351.2|44331.2|44388.7|44368.7|44351.2|44331.2|18
1642167140000|2022-01-14 13:32:20|44350|44330|44332.4|44312.4|44351.2|44331.2|44331.2|44311.2|26
1642167150000|2022-01-14 13:32:30|44333.7|44313.7|44353.7|44333.7|44353.7|44333.7|44333.7|44313.7|5
1642167160000|2022-01-14 13:32:40|44352.5|44332.5|44346.2|44326.2|44352.5|44332.5|44346.2|44326.2|13
1642167170000|2022-01-14 13:32:50|44343.7|44323.7|44333.7|44313.7|44343.7|44323.7|44331.2|44311.2|8
1642167180000|2022-01-14 13:33:00|44336.2|44316.2|44326.2|44306.2|44336.2|44316.2|44307.4|44287.4|39
1642167190000|2022-01-14 13:33:10|44325|44305|44313.7|44293.7|44325|44305|44308.7|44288.7|80
1642167200000|2022-01-14 13:33:20|44311.2|44291.2|44306.3|44286.3|44311.2|44291.2|44282.5|44262.5|114
1642167210000|2022-01-14 13:33:30|44305.1|44285.1|44316.3|44296.3|44316.3|44296.3|44292.6|44272.6|27
1642167220000|2022-01-14 13:33:40|44318.8|44298.8|44316.3|44296.3|44323.8|44303.8|44313.8|44293.8|41
1642167230000|2022-01-14 13:33:50|44317.5|44297.5|44291.3|44271.3|44321.3|44301.3|44291.3|44271.3|52
1642167240000|2022-01-14 13:34:00|44293.8|44273.8|44293.8|44273.8|44306.3|44286.3|44290.1|44270.1|144
1642167250000|2022-01-14 13:34:10|44292.6|44272.6|44276.4|44256.4|44292.6|44272.6|44276.4|44256.4|53
1642167260000|2022-01-14 13:34:20|44278.8|44258.8|44306.3|44286.3|44306.3|44286.3|44278.8|44258.8|79
1642167270000|2022-01-14 13:34:30|44307.5|44287.5|44301.4|44281.4|44311.4|44291.4|44301.4|44281.4|107
1642167280000|2022-01-14 13:34:40|44296.4|44276.4|44303.7|44283.7|44306.2|44286.2|44288.8|44268.8|115
1642167290000|2022-01-14 13:34:50|44304.9|44284.9|44296.3|44276.3|44310|44290|44296.3|44276.3|19
1642167300000|2022-01-14 13:35:00|44295|44275|44287.5|44267.5|44298.7|44278.7|44286.2|44266.2|23
1642167310000|2022-01-14 13:35:10|44285|44265|44256.4|44236.4|44293.9|44273.9|44251.4|44231.4|90
1642167320000|2022-01-14 13:35:20|44257.6|44237.6|44258.9|44238.9|44265.1|44245.1|44248.9|44228.9|40
1642167330000|2022-01-14 13:35:30|44255.1|44235.1|44236.3|44216.3|44256.4|44236.4|44236.3|44216.3|63
1642167340000|2022-01-14 13:35:40|44233.8|44213.8|44206.3|44186.3|44238.8|44218.8|44161.2|44141.2|115
1642167350000|2022-01-14 13:35:50|44205|44185|44193.8|44173.8|44211.3|44191.3|44192.5|44172.5|69
1642167360000|2022-01-14 13:36:00|44190|44170|44208.8|44188.8|44221.3|44201.3|44188.8|44168.8|49
1642167370000|2022-01-14 13:36:10|44206.3|44186.3|44198.8|44178.8|44207.5|44187.5|44198.8|44178.8|22
1642167380000|2022-01-14 13:36:20|44200.1|44180.1|44191.3|44171.3|44201.3|44181.3|44183.8|44163.8|35
1642167390000|2022-01-14 13:36:30|44190.1|44170.1|44223.8|44203.8|44226.3|44206.3|44190.1|44170.1|46
1642167400000|2022-01-14 13:36:40|44221.3|44201.3|44245|44225|44245|44225|44221.3|44201.3|24
1642167410000|2022-01-14 13:36:50|44246.2|44226.2|44253.8|44233.8|44257.6|44237.6|44246.2|44226.2|28
1642167420000|2022-01-14 13:37:00|44251.3|44231.3|44257.6|44237.6|44258.8|44238.8|44250.1|44230.1|33
1642167430000|2022-01-14 13:37:10|44258.8|44238.8|44268.8|44248.8|44271.3|44251.3|44255.1|44235.1|45
1642167440000|2022-01-14 13:37:20|44266.3|44246.3|44261.3|44241.3|44271.3|44251.3|44258.8|44238.8|10
1642167450000|2022-01-14 13:37:30|44258.8|44238.8|44245|44225|44265.1|44245.1|44241.3|44221.3|33
1642167460000|2022-01-14 13:37:40|44243.7|44223.7|44241.3|44221.3|44243.7|44223.7|44236.3|44216.3|25
1642167470000|2022-01-14 13:37:50|44238.8|44218.8|44246.3|44226.3|44246.3|44226.3|44236.3|44216.3|11
1642167480000|2022-01-14 13:38:00|44251.3|44231.3|44238.8|44218.8|44251.3|44231.3|44238.8|44218.8|29
1642167490000|2022-01-14 13:38:10|44241.3|44221.3|44251.3|44231.3|44251.3|44231.3|44238.8|44218.8|14
1642167500000|2022-01-14 13:38:20|44255|44235|44266.3|44246.3|44268.8|44248.8|44255|44235|8
1642167510000|2022-01-14 13:38:30|44263.8|44243.8|44262.5|44242.5|44266.3|44246.3|44261.3|44241.3|11
1642167520000|2022-01-14 13:38:40|44261.3|44241.3|44238.8|44218.8|44261.3|44241.3|44238.8|44218.8|26
1642167530000|2022-01-14 13:38:50|44241.3|44221.3|44231.3|44211.3|44242.6|44222.6|44231.3|44211.3|20
1642167540000|2022-01-14 13:39:00|44233.8|44213.8|44246.4|44226.4|44246.4|44226.4|44231.3|44211.3|22
1642167550000|2022-01-14 13:39:10|44245.1|44225.1|44238.8|44218.8|44245.1|44225.1|44231.3|44211.3|30
1642167560000|2022-01-14 13:39:20|44242.5|44222.5|44236.3|44216.3|44246.3|44226.3|44232.6|44212.6|13
1642167570000|2022-01-14 13:39:30|44233.8|44213.8|44228.8|44208.8|44238.8|44218.8|44228.8|44208.8|13
1642167580000|2022-01-14 13:39:40|44226.3|44206.3|44237.5|44217.5|44238.7|44218.7|44226.3|44206.3|27
1642167590000|2022-01-14 13:39:50|44240|44220|44246.3|44226.3|44246.3|44226.3|44237.5|44217.5|11
1642167600000|2022-01-14 13:40:00|44243.8|44223.8|44263.8|44243.8|44263.8|44243.8|44233.8|44213.8|27
1642167610000|2022-01-14 13:40:10|44265|44245|44271.3|44251.3|44278.8|44258.8|44265|44245|13
1642167620000|2022-01-14 13:40:20|44270.1|44250.1|44276.3|44256.3|44276.3|44256.3|44267.6|44247.6|7
1642167630000|2022-01-14 13:40:30|44278.8|44258.8|44283.8|44263.8|44291.3|44271.3|44278.8|44258.8|42
1642167640000|2022-01-14 13:40:40|44281.3|44261.3|44281.3|44261.3|44283.8|44263.8|44278.8|44258.8|18
1642167650000|2022-01-14 13:40:50|44283.8|44263.8|44282.6|44262.6|44286.3|44266.3|44280.1|44260.1|31
1642167660000|2022-01-14 13:41:00|44280.1|44260.1|44285.1|44265.1|44286.3|44266.3|44280.1|44260.1|32
1642167670000|2022-01-14 13:41:10|44288.8|44268.8|44296.3|44276.3|44303.8|44283.8|44288.8|44268.8|8
1642167680000|2022-01-14 13:41:20|44297.6|44277.6|44326.3|44306.3|44331.3|44311.3|44297.6|44277.6|40
1642167690000|2022-01-14 13:41:30|44325.1|44305.1|44317.6|44297.6|44325.1|44305.1|44317.6|44297.6|27
1642167700000|2022-01-14 13:41:40|44316.4|44296.4|44316.3|44296.3|44316.4|44296.4|44311.3|44291.3|24
1642167710000|2022-01-14 13:41:50|44315.1|44295.1|44312.6|44292.6|44316.3|44296.3|44312.6|44292.6|9
1642167720000|2022-01-14 13:42:00|44307.6|44287.6|44280.1|44260.1|44307.6|44287.6|44277.6|44257.6|24
1642167730000|2022-01-14 13:42:10|44276.3|44256.3|44278.8|44258.8|44278.8|44258.8|44273.8|44253.8|10
1642167740000|2022-01-14 13:42:20|44275|44255|44296.3|44276.3|44298.8|44278.8|44275|44255|29
1642167750000|2022-01-14 13:42:30|44298.8|44278.8|44288.8|44268.8|44301.3|44281.3|44286.3|44266.3|16
1642167760000|2022-01-14 13:42:40|44286.3|44266.3|44280.1|44260.1|44288.8|44268.8|44277.7|44257.7|11
1642167770000|2022-01-14 13:42:50|44278.9|44258.9|44273.8|44253.8|44278.9|44258.9|44273.8|44253.8|11
1642167780000|2022-01-14 13:43:00|44262.6|44242.6|44263.8|44243.8|44268.8|44248.8|44262.5|44242.5|13
1642167790000|2022-01-14 13:43:10|44267.5|44247.5|44276.3|44256.3|44283.8|44263.8|44267.5|44247.5|21
1642167800000|2022-01-14 13:43:20|44275|44255|44281.3|44261.3|44281.3|44261.3|44272.5|44252.5|4
1642167810000|2022-01-14 13:43:30|44283.8|44263.8|44281.3|44261.3|44285|44265|44281.3|44261.3|10
1642167820000|2022-01-14 13:43:40|44280.1|44260.1|44286.3|44266.3|44286.3|44266.3|44276.3|44256.3|13
1642167830000|2022-01-14 13:43:50|44291.3|44271.3|44288.8|44268.8|44296.3|44276.3|44288.8|44268.8|10
1642167840000|2022-01-14 13:44:00|44287.6|44267.6|44286.3|44266.3|44287.6|44267.6|44270.1|44250.1|34
1642167850000|2022-01-14 13:44:10|44283.8|44263.8|44266.4|44246.4|44283.8|44263.8|44266.4|44246.4|21
1642167860000|2022-01-14 13:44:20|44265.1|44245.1|44271.3|44251.3|44283.8|44263.8|44265.1|44245.1|16
1642167870000|2022-01-14 13:44:30|44268.8|44248.8|44263.8|44243.8|44268.8|44248.8|44258.8|44238.8|8
1642167880000|2022-01-14 13:44:40|44262.5|44242.5|44256.3|44236.3|44263.8|44243.8|44243.8|44223.8|24
1642167890000|2022-01-14 13:44:50|44255.1|44235.1|44240|44220|44255.1|44235.1|44236.3|44216.3|26
1642167900000|2022-01-14 13:45:00|44243.8|44223.8|44238.8|44218.8|44256.3|44236.3|44231.3|44211.3|21
1642167910000|2022-01-14 13:45:10|44240.1|44220.1|44246.3|44226.3|44246.3|44226.3|44236.3|44216.3|19
1642167920000|2022-01-14 13:45:20|44245.1|44225.1|44236.3|44216.3|44245.1|44225.1|44235|44215|2
1642167930000|2022-01-14 13:45:30|44232.6|44212.6|44230.1|44210.1|44233.8|44213.8|44228.8|44208.8|8
1642167940000|2022-01-14 13:45:40|44231.3|44211.3|44233.8|44213.8|44242.5|44222.5|44228.8|44208.8|29
1642167950000|2022-01-14 13:45:50|44236.3|44216.3|44233.8|44213.8|44237.5|44217.5|44233.8|44213.8|19
1642167960000|2022-01-14 13:46:00|44235|44215|44213.8|44193.8|44237.5|44217.5|44210|44190|73
1642167970000|2022-01-14 13:46:10|44212.5|44192.5|44226.3|44206.3|44226.3|44206.3|44208.8|44188.8|19
1642167980000|2022-01-14 13:46:20|44223.8|44203.8|44238.8|44218.8|44238.8|44218.8|44223.8|44203.8|23
1642167990000|2022-01-14 13:46:30|44236.3|44216.3|44238.8|44218.8|44238.8|44218.8|44236.3|44216.3|10
1642168000000|2022-01-14 13:46:40|44233.8|44213.8|44218.8|44198.8|44233.8|44213.8|44213.8|44193.8|34
1642168010000|2022-01-14 13:46:50|44213.8|44193.8|44223.8|44203.8|44223.8|44203.8|44213.8|44193.8|17
1642168020000|2022-01-14 13:47:00|44221.3|44201.3|44231.3|44211.3|44231.3|44211.3|44221.3|44201.3|21
1642168030000|2022-01-14 13:47:10|44230.1|44210.1|44233.8|44213.8|44233.8|44213.8|44226.3|44206.3|12
1642168040000|2022-01-14 13:47:20|44235|44215|44261.3|44241.3|44266.3|44246.3|44235|44215|10
1642168050000|2022-01-14 13:47:30|44262.6|44242.6|44256.3|44236.3|44262.6|44242.6|44256.3|44236.3|21
1642168060000|2022-01-14 13:47:40|44253.8|44233.8|44243.8|44223.8|44253.8|44233.8|44241.3|44221.3|13
1642168070000|2022-01-14 13:47:50|44242.6|44222.6|44248.8|44228.8|44248.8|44228.8|44238.8|44218.8|14
1642168080000|2022-01-14 13:48:00|44241.3|44221.3|44261.3|44241.3|44261.3|44241.3|44238.8|44218.8|31
1642168090000|2022-01-14 13:48:10|44262.6|44242.6|44248.8|44228.8|44263.8|44243.8|44248.8|44228.8|16
1642168100000|2022-01-14 13:48:20|44250.1|44230.1|44226.3|44206.3|44251.3|44231.3|44226.3|44206.3|30
1642168110000|2022-01-14 13:48:30|44223.8|44203.8|44218.8|44198.8|44223.8|44203.8|44218.8|44198.8|4
1642168120000|2022-01-14 13:48:40|44216.3|44196.3|44216.3|44196.3|44238.8|44218.8|44208.8|44188.8|37
1642168130000|2022-01-14 13:48:50|44217.5|44197.5|44231.3|44211.3|44231.3|44211.3|44217.5|44197.5|25
1642168140000|2022-01-14 13:49:00|44232.5|44212.5|44236.3|44216.3|44236.3|44216.3|44228.8|44208.8|23
1642168150000|2022-01-14 13:49:10|44241.3|44221.3|44236.3|44216.3|44241.3|44221.3|44236.3|44216.3|7
1642168160000|2022-01-14 13:49:20|44233.8|44213.8|44238.8|44218.8|44241.3|44221.3|44233.8|44213.8|12
1642168170000|2022-01-14 13:49:30|44241.3|44221.3|44251.3|44231.3|44251.3|44231.3|44241.3|44221.3|46
1642168180000|2022-01-14 13:49:40|44246.3|44226.3|44231.3|44211.3|44246.3|44226.3|44231.3|44211.3|20
1642168190000|2022-01-14 13:49:50|44230|44210|44226.3|44206.3|44230.1|44210.1|44226.3|44206.3|15
1642168200000|2022-01-14 13:50:00|44225.1|44205.1|44233.8|44213.8|44236.3|44216.3|44221.3|44201.3|23
1642168210000|2022-01-14 13:50:10|44231.3|44211.3|44232.6|44212.6|44236.3|44216.3|44231.3|44211.3|16
1642168220000|2022-01-14 13:50:20|44231.4|44211.4|44228.8|44208.8|44231.4|44211.4|44227.5|44207.5|21
1642168230000|2022-01-14 13:50:30|44226.3|44206.3|44248.8|44228.8|44248.8|44228.8|44226.3|44206.3|16
1642168240000|2022-01-14 13:50:40|44246.3|44226.3|44258.8|44238.8|44258.8|44238.8|44246.3|44226.3|25
1642168250000|2022-01-14 13:50:50|44260|44240|44276.3|44256.3|44276.3|44256.3|44260|44240|11
1642168260000|2022-01-14 13:51:00|44273.8|44253.8|44247.6|44227.6|44273.8|44253.8|44247.6|44227.6|17
1642168270000|2022-01-14 13:51:10|44246.3|44226.3|44253.8|44233.8|44257.5|44237.5|44243.8|44223.8|36
1642168280000|2022-01-14 13:51:20|44251.3|44231.3|44265|44245|44267.5|44247.5|44251.3|44231.3|13
1642168290000|2022-01-14 13:51:30|44266.2|44246.2|44256.3|44236.3|44267.5|44247.5|44256.3|44236.3|12
1642168300000|2022-01-14 13:51:40|44253.8|44233.8|44246.3|44226.3|44253.8|44233.8|44246.3|44226.3|20
1642168310000|2022-01-14 13:51:50|44248.8|44228.8|44252.6|44232.6|44257.6|44237.6|44246.3|44226.3|11
1642168320000|2022-01-14 13:52:00|44250|44230|44242.6|44222.6|44250|44230|44228.8|44208.8|20
1642168330000|2022-01-14 13:52:10|44241.3|44221.3|44246.3|44226.3|44248.8|44228.8|44236.3|44216.3|22
1642168340000|2022-01-14 13:52:20|44250|44230|44251.3|44231.3|44258.8|44238.8|44250|44230|13
1642168350000|2022-01-14 13:52:30|44248.8|44228.8|44266.3|44246.3|44266.3|44246.3|44248.8|44228.8|46
1642168360000|2022-01-14 13:52:40|44267.6|44247.6|44271.3|44251.3|44272.6|44252.6|44266.3|44246.3|8
1642168370000|2022-01-14 13:52:50|44268.8|44248.8|44271.3|44251.3|44271.3|44251.3|44266.3|44246.3|4
1642168380000|2022-01-14 13:53:00|44273.7|44253.7|44280.1|44260.1|44283.8|44263.8|44273.7|44253.7|14
1642168390000|2022-01-14 13:53:10|44276.4|44256.4|44283.8|44263.8|44286.3|44266.3|44268.8|44248.8|9
1642168400000|2022-01-14 13:53:20|44286.3|44266.3|44283.8|44263.8|44287.5|44267.5|44283.8|44263.8|9
1642168410000|2022-01-14 13:53:30|44281.3|44261.3|44256.3|44236.3|44281.3|44261.3|44256.3|44236.3|11
1642168420000|2022-01-14 13:53:40|44251.3|44231.3|44263.8|44243.8|44263.8|44243.8|44250|44230|6
1642168430000|2022-01-14 13:53:50|44268.8|44248.8|44267.6|44247.6|44271.3|44251.3|44266.3|44246.3|3
1642168440000|2022-01-14 13:54:00|44266.3|44246.3|44261.3|44241.3|44267.5|44247.5|44261.3|44241.3|11
1642168450000|2022-01-14 13:54:10|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|4
1642168460000|2022-01-14 13:54:20|44262.6|44242.6|44268.8|44248.8|44268.8|44248.8|44262.6|44242.6|9
1642168470000|2022-01-14 13:54:30|44266.3|44246.3|44272.6|44252.6|44277.5|44257.5|44266.3|44246.3|6
1642168480000|2022-01-14 13:54:40|44271.3|44251.3|44283.8|44263.8|44291.3|44271.3|44270|44250|13
1642168490000|2022-01-14 13:54:50|44282.6|44262.6|44278.8|44258.8|44282.6|44262.6|44271.3|44251.3|12
1642168500000|2022-01-14 13:55:00|44277.6|44257.6|44268.8|44248.8|44277.6|44257.6|44266.3|44246.3|11
1642168510000|2022-01-14 13:55:10|44267.6|44247.6|44258.8|44238.8|44268.8|44248.8|44258.8|44238.8|16
1642168520000|2022-01-14 13:55:20|44256.3|44236.3|44253.8|44233.8|44256.3|44236.3|44252.5|44232.5|22
1642168530000|2022-01-14 13:55:30|44257.6|44237.6|44261.3|44241.3|44265|44245|44257.6|44237.6|25
1642168540000|2022-01-14 13:55:40|44262.5|44242.5|44266.3|44246.3|44268.8|44248.8|44261.3|44241.3|7
1642168550000|2022-01-14 13:55:50|44267.6|44247.6|44253.9|44233.9|44268.8|44248.8|44253.9|44233.9|19
1642168560000|2022-01-14 13:56:00|44255.1|44235.1|44257.6|44237.6|44258.8|44238.8|44251.3|44231.3|21
1642168570000|2022-01-14 13:56:10|44256.3|44236.3|44256.3|44236.3|44258.8|44238.8|44255.1|44235.1|54
1642168580000|2022-01-14 13:56:20|44257.5|44237.5|44248.8|44228.8|44258.8|44238.8|44247.6|44227.6|4
1642168590000|2022-01-14 13:56:30|44247.5|44227.5|44252.6|44232.6|44256.3|44236.3|44246.3|44226.3|6
1642168600000|2022-01-14 13:56:40|44255.1|44235.1|44273.8|44253.8|44273.8|44253.8|44255.1|44235.1|18
1642168610000|2022-01-14 13:56:50|44272.6|44252.6|44271.3|44251.3|44273.8|44253.8|44268.8|44248.8|16
1642168620000|2022-01-14 13:57:00|44268.8|44248.8|44255|44235|44268.8|44248.8|44253.8|44233.8|21
1642168630000|2022-01-14 13:57:10|44256.3|44236.3|44253.8|44233.8|44258.8|44238.8|44253.8|44233.8|2
1642168640000|2022-01-14 13:57:20|44255|44235|44263.8|44243.8|44263.8|44243.8|44255|44235|9
1642168650000|2022-01-14 13:57:30|44272.5|44252.5|44270|44250|44273.8|44253.8|44268.8|44248.8|26
1642168660000|2022-01-14 13:57:40|44271.3|44251.3|44263.8|44243.8|44271.3|44251.3|44263.8|44243.8|4
1642168670000|2022-01-14 13:57:50|44261.3|44241.3|44260|44240|44263.8|44243.8|44258.8|44238.8|13
1642168680000|2022-01-14 13:58:00|44258.7|44238.7|44258.8|44238.8|44261.3|44241.3|44257.5|44237.5|8
1642168690000|2022-01-14 13:58:10|44261.3|44241.3|44262.6|44242.6|44265.1|44245.1|44261.3|44241.3|5
1642168700000|2022-01-14 13:58:20|44263.8|44243.8|44288.8|44268.8|44288.8|44268.8|44261.3|44241.3|18
1642168710000|2022-01-14 13:58:30|44290|44270|44298.8|44278.8|44298.8|44278.8|44286.3|44266.3|24
1642168720000|2022-01-14 13:58:40|||||||||7
1642168730000|2022-01-14 13:58:50|44297.5|44277.5|44293.7|44273.7|44297.5|44277.5|44293.7|44273.7|15
1642168740000|2022-01-14 13:59:00|44295|44275|44282.4|44262.4|44295|44275|44281.2|44261.2|20
1642168750000|2022-01-14 13:59:10|44283.7|44263.7|44278.7|44258.7|44283.7|44263.7|44278.7|44258.7|3
1642168760000|2022-01-14 13:59:20|44277.4|44257.4|44277.4|44257.4|44279.9|44259.9|44276.2|44256.2|7
1642168770000|2022-01-14 13:59:30|44278.7|44258.7|44280|44260|44281.2|44261.2|44278.7|44258.7|12
1642168780000|2022-01-14 13:59:40|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|2
1642168790000|2022-01-14 13:59:50|44275|44255|44276.2|44256.2|44276.2|44256.2|44268.7|44248.7|8
1642168800000|2022-01-14 14:00:00|44274.9|44254.9|44256.2|44236.2|44274.9|44254.9|44246.2|44226.2|33
1642168810000|2022-01-14 14:00:10|44258.7|44238.7|44255|44235|44261.2|44241.2|44252.5|44232.5|11
1642168820000|2022-01-14 14:00:20|44253.7|44233.7|44246.2|44226.2|44255|44235|44243.6|44223.6|17
1642168830000|2022-01-14 14:00:30|44243.7|44223.7|44248.7|44228.7|44248.7|44228.7|44241.2|44221.2|14
1642168840000|2022-01-14 14:00:40|||||||||1
1642168850000|2022-01-14 14:00:50|44233.7|44213.7|44227.5|44207.5|44233.7|44213.7|44227.5|44207.5|16
1642168860000|2022-01-14 14:01:00|44230|44210|44218.7|44198.7|44230|44210|44206.2|44186.2|82
1642168870000|2022-01-14 14:01:10|44221.2|44201.2|44232.4|44212.4|44232.4|44212.4|44221.2|44201.2|10
1642168880000|2022-01-14 14:01:20|44233.7|44213.7|44233.7|44213.7|44233.7|44213.7|44231.2|44211.2|8
1642168890000|2022-01-14 14:01:30|44231.2|44211.2|44227.5|44207.5|44237.4|44217.4|44226.2|44206.2|29
1642168900000|2022-01-14 14:01:40|44226.2|44206.2|44231.2|44211.2|44231.2|44211.2|44223.7|44203.7|22
1642168910000|2022-01-14 14:01:50|44226.2|44206.2|44216.2|44196.2|44226.2|44206.2|44216.2|44196.2|17
1642168920000|2022-01-14 14:02:00|44213.8|44193.8|44221.2|44201.2|44226.2|44206.2|44211.2|44191.2|19
1642168930000|2022-01-14 14:02:10|44223.7|44203.7|44215|44195|44223.7|44203.7|44215|44195|12
1642168940000|2022-01-14 14:02:20|44216.2|44196.2|44220|44200|44220|44200|44215|44195|12
1642168950000|2022-01-14 14:02:30|44221.2|44201.2|44213.7|44193.7|44223.7|44203.7|44213.7|44193.7|18
1642168960000|2022-01-14 14:02:40|44216.2|44196.2|44218.7|44198.7|44220|44200|44216.2|44196.2|10
1642168970000|2022-01-14 14:02:50|44220|44200|44229.9|44209.9|44229.9|44209.9|44218.7|44198.7|14
1642168980000|2022-01-14 14:03:00|44228.7|44208.7|44218.7|44198.7|44228.7|44208.7|44213.7|44193.7|24
1642168990000|2022-01-14 14:03:10|44221.2|44201.2|44221.2|44201.2|44221.2|44201.2|44218.7|44198.7|6
1642169000000|2022-01-14 14:03:20|44220|44200|44238.7|44218.7|44238.7|44218.7|44220|44200|12
1642169010000|2022-01-14 14:03:30|44237.5|44217.5|44231.2|44211.2|44237.5|44217.5|44231.2|44211.2|10
1642169020000|2022-01-14 14:03:40|44232.4|44212.4|44235|44215|44235|44215|44232.4|44212.4|9
1642169030000|2022-01-14 14:03:50|44236.3|44216.3|44251.2|44231.2|44256.2|44236.2|44236.3|44216.3|28
1642169040000|2022-01-14 14:04:00|44248.7|44228.7|44251.2|44231.2|44251.2|44231.2|44246.2|44226.2|15
1642169050000|2022-01-14 14:04:10|44253.7|44233.7|44248.7|44228.7|44253.7|44233.7|44248.7|44228.7|8
1642169060000|2022-01-14 14:04:20|44246.2|44226.2|44236.2|44216.2|44246.2|44226.2|44233.7|44213.7|8
1642169070000|2022-01-14 14:04:30|44231.2|44211.2|44216.2|44196.2|44236.2|44216.2|44216.2|44196.2|10
1642169080000|2022-01-14 14:04:40|44213.7|44193.7|44213.7|44193.7|44215|44195|44213.7|44193.7|4
1642169090000|2022-01-14 14:04:50|44212.5|44192.5|44213.7|44193.7|44216.2|44196.2|44212.5|44192.5|7
1642169100000|2022-01-14 14:05:00|44216.2|44196.2|44203.7|44183.7|44216.2|44196.2|44203.7|44183.7|18
1642169110000|2022-01-14 14:05:10|44206.2|44186.2|44194.9|44174.9|44206.2|44186.2|44194.9|44174.9|8
1642169120000|2022-01-14 14:05:20|44191.2|44171.2|44181.2|44161.2|44191.2|44171.2|44178.7|44158.7|61
1642169130000|2022-01-14 14:05:30|44183.7|44163.7|44180|44160|44186.2|44166.2|44180|44160|18
1642169140000|2022-01-14 14:05:40|44181.2|44161.2|44171.2|44151.2|44181.2|44161.2|44171.2|44151.2|15
1642169150000|2022-01-14 14:05:50|44175|44155|44175|44155|44176.2|44156.2|44171.2|44151.2|15
1642169160000|2022-01-14 14:06:00|44176.2|44156.2|44186.2|44166.2|44191.2|44171.2|44176.2|44156.2|39
1642169170000|2022-01-14 14:06:10|44188.7|44168.7|44170|44150|44188.7|44168.7|44167.5|44147.5|57
1642169180000|2022-01-14 14:06:20|44171.2|44151.2|44176.2|44156.2|44176.2|44156.2|44168.7|44148.7|22
1642169190000|2022-01-14 14:06:30|44177.4|44157.4|44166.3|44146.3|44177.4|44157.4|44161.3|44141.3|53
1642169200000|2022-01-14 14:06:40|44167.6|44147.6|44171.3|44151.3|44171.3|44151.3|44163.8|44143.8|9
1642169210000|2022-01-14 14:06:50|44172.5|44152.5|44177.5|44157.5|44180.1|44160.1|44172.5|44152.5|11
1642169220000|2022-01-14 14:07:00|44180|44160|44184.9|44164.9|44184.9|44164.9|44180|44160|11
1642169230000|2022-01-14 14:07:10|44187.5|44167.5|44182.5|44162.5|44192.5|44172.5|44182.5|44162.5|18
1642169240000|2022-01-14 14:07:20|44181.3|44161.3|44172.5|44152.5|44181.3|44161.3|44167.5|44147.5|13
1642169250000|2022-01-14 14:07:30|44170|44150|44157.6|44137.6|44171.3|44151.3|44156.3|44136.3|18
1642169260000|2022-01-14 14:07:40|44152.5|44132.5|44147.5|44127.5|44153.7|44133.7|44142.5|44122.5|27
1642169270000|2022-01-14 14:07:50|44150|44130|44158.8|44138.8|44158.8|44138.8|44147.5|44127.5|30
1642169280000|2022-01-14 14:08:00|44157.5|44137.5|44160|44140|44160|44140|44155|44135|9
1642169290000|2022-01-14 14:08:10|44157.5|44137.5|44169.9|44149.9|44169.9|44149.9|44157.5|44137.5|16
1642169300000|2022-01-14 14:08:20|44171.2|44151.2|44171.2|44151.2|44171.2|44151.2|44163.7|44143.7|17
1642169310000|2022-01-14 14:08:30|44168.7|44148.7|44170|44150|44171.2|44151.2|44167.5|44147.5|7
1642169320000|2022-01-14 14:08:40|44171.2|44151.2|44185|44165|44185|44165|44171.2|44151.2|11
1642169330000|2022-01-14 14:08:50|44186.2|44166.2|44193.7|44173.7|44193.7|44173.7|44186.2|44166.2|22
1642169340000|2022-01-14 14:09:00|44191.2|44171.2|44178.8|44158.8|44191.2|44171.2|44165|44145|21
1642169350000|2022-01-14 14:09:10|44180.1|44160.1|44184.9|44164.9|44184.9|44164.9|44178.7|44158.7|5
1642169360000|2022-01-14 14:09:20|44186.2|44166.2|44218.7|44198.7|44218.7|44198.7|44184.9|44164.9|22
1642169370000|2022-01-14 14:09:30|44219.9|44199.9|44233.7|44213.7|44233.7|44213.7|44219.9|44199.9|25
1642169380000|2022-01-14 14:09:40|44238.7|44218.7|44233.8|44213.8|44240|44220|44231.2|44211.2|50
1642169390000|2022-01-14 14:09:50|44232.5|44212.5|44231.2|44211.2|44236.2|44216.2|44231.2|44211.2|13
1642169400000|2022-01-14 14:10:00|44232.4|44212.4|44228.7|44208.7|44233.7|44213.7|44226.2|44206.2|16
1642169410000|2022-01-14 14:10:10|44230|44210|44250|44230|44251.3|44231.3|44228.7|44208.7|20
1642169420000|2022-01-14 14:10:20|44251.2|44231.2|44243.7|44223.7|44251.2|44231.2|44243.7|44223.7|9
1642169430000|2022-01-14 14:10:30|44246.2|44226.2|44253.7|44233.7|44253.7|44233.7|44246.2|44226.2|16
1642169440000|2022-01-14 14:10:40|44255|44235|44254.9|44234.9|44256.2|44236.2|44251.2|44231.2|13
1642169450000|2022-01-14 14:10:50|44253.7|44233.7|44251.2|44231.2|44256.2|44236.2|44251.2|44231.2|9
1642169460000|2022-01-14 14:11:00|44249.9|44229.9|44241.2|44221.2|44256.2|44236.2|44241.2|44221.2|10
1642169470000|2022-01-14 14:11:10|44238.8|44218.8|44238.7|44218.7|44245|44225|44237.5|44217.5|12
1642169480000|2022-01-14 14:11:20|44239.9|44219.9|44236.2|44216.2|44241.2|44221.2|44236.2|44216.2|5
1642169490000|2022-01-14 14:11:30|44238.7|44218.7|44263.7|44243.7|44263.7|44243.7|44238.7|44218.7|17
1642169500000|2022-01-14 14:11:40|44261.2|44241.2|44263.7|44243.7|44263.7|44243.7|44257.5|44237.5|10
1642169510000|2022-01-14 14:11:50|44264.9|44244.9|44263.7|44243.7|44266.2|44246.2|44258.7|44238.7|8
1642169520000|2022-01-14 14:12:00|44266.2|44246.2|44258.7|44238.7|44268.7|44248.7|44258.7|44238.7|17
1642169530000|2022-01-14 14:12:10|44261.2|44241.2|44293.7|44273.7|44293.7|44273.7|44261.2|44241.2|17
1642169540000|2022-01-14 14:12:20|44296.2|44276.2|44308.7|44288.7|44311.2|44291.2|44296.2|44276.2|71
1642169550000|2022-01-14 14:12:30|44311.2|44291.2|44316.2|44296.2|44316.2|44296.2|44311.2|44291.2|24
1642169560000|2022-01-14 14:12:40|44313.7|44293.7|44311.2|44291.2|44313.7|44293.7|44311.2|44291.2|4
1642169570000|2022-01-14 14:12:50|44308.7|44288.7|44293.7|44273.7|44311.2|44291.2|44292.4|44272.4|12
1642169580000|2022-01-14 14:13:00|44290|44270|44287.4|44267.4|44290|44270|44276.2|44256.2|18
1642169590000|2022-01-14 14:13:10|44289.9|44269.9|44292.4|44272.4|44292.4|44272.4|44287.4|44267.4|9
1642169600000|2022-01-14 14:13:20|44296.2|44276.2|44310|44290|44313.7|44293.7|44296.2|44276.2|39
1642169610000|2022-01-14 14:13:30|44311.3|44291.3|44308.7|44288.7|44311.3|44291.3|44306.2|44286.2|6
1642169620000|2022-01-14 14:13:40|44306.2|44286.2|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|9
1642169630000|2022-01-14 14:13:50|44302.4|44282.4|44307.4|44287.4|44308.7|44288.7|44302.4|44282.4|5
1642169640000|2022-01-14 14:14:00|44306.2|44286.2|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|15
1642169660000|2022-01-14 14:14:20|44300|44280|44301.2|44281.2|44301.2|44281.2|44299.9|44279.9|6
1642169670000|2022-01-14 14:14:30|44303.7|44283.7|44308.7|44288.7|44308.7|44288.7|44303.7|44283.7|10
1642169680000|2022-01-14 14:14:40|||||||||2
1642169690000|2022-01-14 14:14:50|44309.9|44289.9|44306.2|44286.2|44317.5|44297.5|44303.7|44283.7|32
1642169700000|2022-01-14 14:15:00|44303.7|44283.7|44306.2|44286.2|44308.7|44288.7|44303.7|44283.7|3
1642169710000|2022-01-14 14:15:10|44307.5|44287.5|44316.2|44296.2|44316.2|44296.2|44306.2|44286.2|6
1642169720000|2022-01-14 14:15:20|44320|44300|44321.2|44301.2|44321.2|44301.2|44317.5|44297.5|15
1642169730000|2022-01-14 14:15:30|44326.2|44306.2|44331.2|44311.2|44331.2|44311.2|44326.2|44306.2|14
1642169740000|2022-01-14 14:15:40|44332.4|44312.4|44330|44310|44332.4|44312.4|44328.7|44308.7|7
1642169750000|2022-01-14 14:15:50|44332.4|44312.4|44336.2|44316.2|44339.9|44319.9|44332.4|44312.4|11
1642169760000|2022-01-14 14:16:00|44339.9|44319.9|44341.2|44321.2|44345|44325|44337.5|44317.5|19
1642169770000|2022-01-14 14:16:10|44338.7|44318.7|44323.7|44303.7|44338.7|44318.7|44323.7|44303.7|14
1642169780000|2022-01-14 14:16:20|44321.2|44301.2|44310|44290|44321.2|44301.2|44308.7|44288.7|15
1642169790000|2022-01-14 14:16:30|44308.7|44288.7|44331.2|44311.2|44331.2|44311.2|44307.5|44287.5|16
1642169800000|2022-01-14 14:16:40|44333.7|44313.7|44331.2|44311.2|44334.9|44314.9|44331.2|44311.2|3
1642169810000|2022-01-14 14:16:50|44329.9|44309.9|44321.2|44301.2|44331.2|44311.2|44318.7|44298.7|5
1642169820000|2022-01-14 14:17:00|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44313.7|44293.7|9
1642169830000|2022-01-14 14:17:10|44317.4|44297.4|44321.2|44301.2|44321.2|44301.2|44315|44295|7
1642169840000|2022-01-14 14:17:20|44320|44300|44303.7|44283.7|44321.2|44301.2|44301.2|44281.2|9
1642169850000|2022-01-14 14:17:30|44302.5|44282.5|44310|44290|44313.7|44293.7|44298.7|44278.7|20
1642169860000|2022-01-14 14:17:40|44308.8|44288.8|44302.4|44282.4|44308.8|44288.8|44301.2|44281.2|4
1642169870000|2022-01-14 14:17:50|44303.7|44283.7|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|5
1642169880000|2022-01-14 14:18:00|44297.5|44277.5|44302.5|44282.5|44303.8|44283.8|44296.2|44276.2|8
1642169890000|2022-01-14 14:18:10|44303.7|44283.7|44302.5|44282.5|44305|44285|44298.7|44278.7|6
1642169900000|2022-01-14 14:18:20|44305|44285|44316.3|44296.3|44316.3|44296.3|44301.2|44281.2|10
1642169910000|2022-01-14 14:18:30|44315|44295|44316.2|44296.2|44317.5|44297.5|44315|44295|11
1642169920000|2022-01-14 14:18:40|44317.4|44297.4|44321.2|44301.2|44321.2|44301.2|44316.2|44296.2|1
1642169930000|2022-01-14 14:18:50|44325|44305|44326.2|44306.2|44326.2|44306.2|44325|44305|9
1642169940000|2022-01-14 14:19:00|44328.7|44308.7|44342.5|44322.5|44345|44325|44328.7|44308.7|14
1642169950000|2022-01-14 14:19:10|44341.2|44321.2|44352.5|44332.5|44352.5|44332.5|44341.2|44321.2|8
1642169960000|2022-01-14 14:19:20|44355|44335|44344.9|44324.9|44355|44335|44344.9|44324.9|5
1642169970000|2022-01-14 14:19:30|44346.2|44326.2|44348.7|44328.7|44348.7|44328.7|44344.9|44324.9|5
1642169980000|2022-01-14 14:19:40|44347.4|44327.4|44350|44330|44352.4|44332.4|44343.7|44323.7|12
1642169990000|2022-01-14 14:19:50|44348.7|44328.7|44358.6|44338.6|44358.6|44338.6|44348.7|44328.7|4
1642170000000|2022-01-14 14:20:00|44359.9|44339.9|44351.2|44331.2|44361.2|44341.2|44347.5|44327.5|40
1642170010000|2022-01-14 14:20:10|44352.5|44332.5|44351.2|44331.2|44355|44335|44351.2|44331.2|18
1642170020000|2022-01-14 14:20:20|44355|44335|44351.2|44331.2|44355|44335|44350|44330|7
1642170030000|2022-01-14 14:20:30|44352.5|44332.5|44348.7|44328.7|44352.5|44332.5|44348.7|44328.7|6
1642170040000|2022-01-14 14:20:40|44351.2|44331.2|44357.5|44337.5|44360|44340|44350|44330|16
1642170050000|2022-01-14 14:20:50|44357.6|44337.6|44359.9|44339.9|44359.9|44339.9|44356.3|44336.3|8
1642170060000|2022-01-14 14:21:00|44357.4|44337.4|44357.4|44337.4|44361.2|44341.2|44357.4|44337.4|15
1642170070000|2022-01-14 14:21:10|44356.2|44336.2|44338.7|44318.7|44356.2|44336.2|44330|44310|26
1642170080000|2022-01-14 14:21:20|44336.2|44316.2|44341.3|44321.3|44343.8|44323.8|44334.9|44314.9|3
1642170090000|2022-01-14 14:21:30|44340|44320|44332.5|44312.5|44340|44320|44328.8|44308.8|12
1642170100000|2022-01-14 14:21:40|44335|44315|44345|44325|44345|44325|44335|44315|8
1642170110000|2022-01-14 14:21:50|44343.7|44323.7|44336.3|44316.3|44343.7|44323.7|44336.3|44316.3|4
1642170120000|2022-01-14 14:22:00|44333.8|44313.8|44336.2|44316.2|44336.2|44316.2|44331.2|44311.2|6
1642170130000|2022-01-14 14:22:10|44337.4|44317.4|44336.2|44316.2|44341.2|44321.2|44336.2|44316.2|4
1642170140000|2022-01-14 14:22:20|44338.6|44318.6|44338.7|44318.7|44341.2|44321.2|44336.2|44316.2|6
1642170150000|2022-01-14 14:22:30|||||||||1
1642170160000|2022-01-14 14:22:40|44336.2|44316.2|44333.8|44313.8|44336.2|44316.2|44333.8|44313.8|2
1642170170000|2022-01-14 14:22:50|44332.5|44312.5|44326.2|44306.2|44332.5|44312.5|44326.2|44306.2|1
1642170180000|2022-01-14 14:23:00|44327.4|44307.4|44321.2|44301.2|44327.4|44307.4|44321.2|44301.2|6
1642170190000|2022-01-14 14:23:10|44318.7|44298.7|44326.2|44306.2|44326.2|44306.2|44318.7|44298.7|9
1642170200000|2022-01-14 14:23:20|44323.7|44303.7|44333.7|44313.7|44337.4|44317.4|44323.7|44303.7|11
1642170210000|2022-01-14 14:23:30|44335|44315|44336.2|44316.2|44336.2|44316.2|44333.7|44313.7|3
1642170220000|2022-01-14 14:23:40|44333.7|44313.7|44328.7|44308.7|44333.7|44313.7|44328.7|44308.7|1
1642170230000|2022-01-14 14:23:50|44331.1|44311.1|44345|44325|44349.9|44329.9|44331.1|44311.1|57
1642170240000|2022-01-14 14:24:00|44343.7|44323.7|44328.7|44308.7|44343.7|44323.7|44327.5|44307.5|4
1642170250000|2022-01-14 14:24:10|44329.9|44309.9|44323.7|44303.7|44333.7|44313.7|44323.7|44303.7|4
1642170260000|2022-01-14 14:24:20|44321.2|44301.2|44323.7|44303.7|44323.7|44303.7|44321.2|44301.2|3
1642170270000|2022-01-14 14:24:30|44325|44305|44328.7|44308.7|44331.2|44311.2|44321.2|44301.2|8
1642170280000|2022-01-14 14:24:40|44306.2|44286.2|44307.5|44287.5|44308.7|44288.7|44303.7|44283.7|22
1642170290000|2022-01-14 14:24:50|44306.2|44286.2|44302.4|44282.4|44307.5|44287.5|44301.1|44281.1|5
1642170300000|2022-01-14 14:25:00|44298.7|44278.7|44303.7|44283.7|44303.7|44283.7|44298.7|44278.7|8
1642170310000|2022-01-14 14:25:10|44304.9|44284.9|44296.2|44276.2|44306.2|44286.2|44296.2|44276.2|8
1642170320000|2022-01-14 14:25:20|44291.2|44271.2|44286.2|44266.2|44293.7|44273.7|44286.2|44266.2|7
1642170330000|2022-01-14 14:25:30|44285|44265|44286.2|44266.2|44286.2|44266.2|44282.4|44262.4|12
1642170340000|2022-01-14 14:25:40|44288.7|44268.7|44288.7|44268.7|44293.7|44273.7|44288.7|44268.7|8
1642170350000|2022-01-14 14:25:50|44287.4|44267.4|44283.7|44263.7|44288.7|44268.7|44283.7|44263.7|10
1642170360000|2022-01-14 14:26:00|44286.2|44266.2|44290|44270|44291.2|44271.2|44283.7|44263.7|5
1642170370000|2022-01-14 14:26:10|44288.7|44268.7|44291.2|44271.2|44291.2|44271.2|44286.2|44266.2|4
1642170380000|2022-01-14 14:26:20|44289.9|44269.9|44283.7|44263.7|44291.2|44271.2|44283.7|44263.7|2
1642170390000|2022-01-14 14:26:30|44282.5|44262.5|44283.7|44263.7|44283.7|44263.7|44278.7|44258.7|6
1642170400000|2022-01-14 14:26:40|44284.9|44264.9|44285|44265|44286.2|44266.2|44281.2|44261.2|4
1642170410000|2022-01-14 14:26:50|44283.7|44263.7|44282.4|44262.4|44283.7|44263.7|44278.7|44258.7|12
1642170420000|2022-01-14 14:27:00|44283.7|44263.7|44278.7|44258.7|44291.2|44271.2|44276.2|44256.2|27
1642170430000|2022-01-14 14:27:10|44277.4|44257.4|44286.2|44266.2|44286.2|44266.2|44277.4|44257.4|19
1642170440000|2022-01-14 14:27:20|44287.5|44267.5|44290|44270|44290|44270|44286.2|44266.2|4
1642170450000|2022-01-14 14:27:30|44291.2|44271.2|44288.7|44268.7|44291.2|44271.2|44288.7|44268.7|8
1642170460000|2022-01-14 14:27:40|44291.2|44271.2|44290|44270|44291.2|44271.2|44286.2|44266.2|4
1642170470000|2022-01-14 14:27:50|44288.7|44268.7|44286.2|44266.2|44291.2|44271.2|44286.2|44266.2|1
1642170480000|2022-01-14 14:28:00|44284.9|44264.9|44283.7|44263.7|44286.2|44266.2|44283.6|44263.6|10
1642170490000|2022-01-14 14:28:10|44287.4|44267.4|44281.2|44261.2|44287.4|44267.4|44278.7|44258.7|21
1642170500000|2022-01-14 14:28:20|44282.5|44262.5|44282.5|44262.5|44285|44265|44281.2|44261.2|7
1642170510000|2022-01-14 14:28:30|44283.7|44263.7|44285|44265|44288.7|44268.7|44283.7|44263.7|8
1642170520000|2022-01-14 14:28:40|44286.2|44266.2|44286.2|44266.2|44287.4|44267.4|44286.2|44266.2|3
1642170530000|2022-01-14 14:28:50|44290|44270|44296.2|44276.2|44296.2|44276.2|44288.7|44268.7|10
1642170540000|2022-01-14 14:29:00|44297.5|44277.5|44301.2|44281.2|44304.9|44284.9|44297.5|44277.5|12
1642170550000|2022-01-14 14:29:10|44300|44280|44298.7|44278.7|44300|44280|44296.2|44276.2|7
1642170560000|2022-01-14 14:29:20|44297.5|44277.5|44298.7|44278.7|44298.7|44278.7|44296.2|44276.2|1
1642170570000|2022-01-14 14:29:30|44299.9|44279.9|44301.2|44281.2|44301.2|44281.2|44298.7|44278.7|3
1642170580000|2022-01-14 14:29:40|44302.4|44282.4|44297.4|44277.4|44302.4|44282.4|44297.4|44277.4|11
1642170590000|2022-01-14 14:29:50|44296.2|44276.2|44296.2|44276.2|44301.2|44281.2|44293.7|44273.7|13
1642170600000|2022-01-14 14:30:00|44298.7|44278.7|44291.2|44271.2|44298.7|44278.7|44288.7|44268.7|11
1642170610000|2022-01-14 14:30:10|44288.7|44268.7|44278.7|44258.7|44288.7|44268.7|44278.7|44258.7|9
1642170620000|2022-01-14 14:30:20|44281.2|44261.2|44284.9|44264.9|44288.7|44268.7|44278.7|44258.7|4
1642170630000|2022-01-14 14:30:30|44283.7|44263.7|44278.8|44258.8|44285|44265|44276.3|44256.3|5
1642170640000|2022-01-14 14:30:40|44280|44260|44268.8|44248.8|44283.7|44263.7|44267.6|44247.6|56
1642170650000|2022-01-14 14:30:50|44270|44250|44276.2|44256.2|44278.7|44258.7|44270|44250|8
1642170660000|2022-01-14 14:31:00|44278.7|44258.7|44278.7|44258.7|44286.3|44266.3|44275|44255|27
1642170670000|2022-01-14 14:31:10|44276.2|44256.2|44276.2|44256.2|44282.5|44262.5|44276.2|44256.2|10
1642170680000|2022-01-14 14:31:20|44277.4|44257.4|44286.2|44266.2|44286.2|44266.2|44276.2|44256.2|11
1642170690000|2022-01-14 14:31:30|44285|44265|44291.2|44271.2|44293.7|44273.7|44283.7|44263.7|7
1642170700000|2022-01-14 14:31:40|44289.9|44269.9|44281.3|44261.3|44291.2|44271.2|44278.7|44258.7|10
1642170710000|2022-01-14 14:31:50|44280|44260|44278.7|44258.7|44281.2|44261.2|44275|44255|12
1642170720000|2022-01-14 14:32:00|44276.3|44256.3|44282.5|44262.5|44282.5|44262.5|44276.2|44256.2|5
1642170730000|2022-01-14 14:32:10|44287.5|44267.5|44295|44275|44299.9|44279.9|44285|44265|31
1642170740000|2022-01-14 14:32:20|44293.8|44273.8|44291.2|44271.2|44293.8|44273.8|44285|44265|6
1642170750000|2022-01-14 14:32:30|44290|44270|44286.3|44266.3|44291.2|44271.2|44285|44265|3
1642170760000|2022-01-14 14:32:40|44286.2|44266.2|44291.2|44271.2|44291.2|44271.2|44285|44265|4
1642170770000|2022-01-14 14:32:50|44293.7|44273.7|44306.2|44286.2|44306.2|44286.2|44293.7|44273.7|16
1642170780000|2022-01-14 14:33:00|44305|44285|44301.2|44281.2|44305|44285|44298.7|44278.7|4
1642170790000|2022-01-14 14:33:10|44296.2|44276.2|44301.2|44281.2|44301.2|44281.2|44296.2|44276.2|8
1642170800000|2022-01-14 14:33:20|44302.5|44282.5|44301.2|44281.2|44303.7|44283.7|44298.7|44278.7|7
1642170810000|2022-01-14 14:33:30|44303.7|44283.7|44320|44300|44321.2|44301.2|44303.7|44283.7|44
1642170820000|2022-01-14 14:33:40|44321.2|44301.2|44320|44300|44327.4|44307.4|44320|44300|15
1642170830000|2022-01-14 14:33:50|44321.2|44301.2|44311.2|44291.2|44321.2|44301.2|44311.2|44291.2|20
1642170840000|2022-01-14 14:34:00|44312.4|44292.4|44311.2|44291.2|44316.2|44296.2|44311.2|44291.2|35
1642170850000|2022-01-14 14:34:10|44296.2|44276.2|44305|44285|44305|44285|44296.2|44276.2|23
1642170860000|2022-01-14 14:34:20|44306.2|44286.2|44301.2|44281.2|44306.2|44286.2|44301.2|44281.2|6
1642170870000|2022-01-14 14:34:30|44302.5|44282.5|44308.7|44288.7|44309.9|44289.9|44301.2|44281.2|18
1642170880000|2022-01-14 14:34:40|44309.9|44289.9|44317.4|44297.4|44317.4|44297.4|44309.9|44289.9|6
1642170890000|2022-01-14 14:34:50|44318.6|44298.6|44338.7|44318.7|44338.7|44318.7|44318.6|44298.6|18
1642170900000|2022-01-14 14:35:00|44341.2|44321.2|44341.2|44321.2|44343.7|44323.7|44338.7|44318.7|20
1642170910000|2022-01-14 14:35:10|44338.7|44318.7|44331.2|44311.2|44338.7|44318.7|44327.4|44307.4|15
1642170920000|2022-01-14 14:35:20|44328.7|44308.7|44328.7|44308.7|44339.9|44319.9|44326.2|44306.2|31
1642170930000|2022-01-14 14:35:30|44327.5|44307.5|44338.7|44318.7|44341.2|44321.2|44327.5|44307.5|20
1642170940000|2022-01-14 14:35:40|44337.5|44317.5|44346.2|44326.2|44346.2|44326.2|44336.2|44316.2|14
1642170950000|2022-01-14 14:35:50|44345|44325|44348.7|44328.7|44348.7|44328.7|44343.7|44323.7|5
1642170960000|2022-01-14 14:36:00|44347.5|44327.5|44338.7|44318.7|44348.7|44328.7|44336.2|44316.2|31
1642170970000|2022-01-14 14:36:10|44336.2|44316.2|44344.9|44324.9|44344.9|44324.9|44336.2|44316.2|14
1642170980000|2022-01-14 14:36:20|44343.7|44323.7|44341.2|44321.2|44343.7|44323.7|44338.7|44318.7|6
1642170990000|2022-01-14 14:36:30|44342.4|44322.4|44343.7|44323.7|44343.7|44323.7|44338.7|44318.7|2
1642171000000|2022-01-14 14:36:40|44342.5|44322.5|44346.2|44326.2|44346.2|44326.2|44341.2|44321.2|4
1642171010000|2022-01-14 14:36:50|44351.2|44331.2|44361.2|44341.2|44361.2|44341.2|44351.2|44331.2|20
1642171020000|2022-01-14 14:37:00|44362.5|44342.5|44369.9|44349.9|44373.7|44353.7|44362.5|44342.5|23
1642171030000|2022-01-14 14:37:10|44368.7|44348.7|44373.7|44353.7|44376.2|44356.2|44368.7|44348.7|10
1642171040000|2022-01-14 14:37:20|44374.9|44354.9|44376.2|44356.2|44376.2|44356.2|44373.7|44353.7|4
1642171050000|2022-01-14 14:37:30|44375|44355|44369.9|44349.9|44375|44355|44366.2|44346.2|16
1642171060000|2022-01-14 14:37:40|44371.1|44351.1|44381.2|44361.2|44383.7|44363.7|44371.1|44351.1|29
1642171070000|2022-01-14 14:37:50|44380|44360|44396.2|44376.2|44397.4|44377.4|44380|44360|23
1642171080000|2022-01-14 14:38:00|44397.4|44377.4|44413.7|44393.7|44416.2|44396.2|44397.4|44377.4|44
1642171090000|2022-01-14 14:38:10|44416.2|44396.2|44417.5|44397.5|44418.7|44398.7|44416.2|44396.2|24
1642171100000|2022-01-14 14:38:20|44418.7|44398.7|44421.2|44401.2|44424.9|44404.9|44418.7|44398.7|18
1642171110000|2022-01-14 14:38:30|44423.7|44403.7|44431.2|44411.2|44432.5|44412.5|44421.2|44401.2|44
1642171120000|2022-01-14 14:38:40|44432.4|44412.4|44436.2|44416.2|44436.2|44416.2|44428.7|44408.7|30
1642171130000|2022-01-14 14:38:50|44438.7|44418.7|44447.4|44427.4|44447.4|44427.4|44436.2|44416.2|19
1642171140000|2022-01-14 14:39:00|44448.7|44428.7|44441.2|44421.2|44451.2|44431.2|44441.2|44421.2|55
1642171150000|2022-01-14 14:39:10|44442.5|44422.5|44452.4|44432.4|44452.4|44432.4|44441.2|44421.2|30
1642171160000|2022-01-14 14:39:20|44451.2|44431.2|44451.2|44431.2|44453.7|44433.7|44451.2|44431.2|7
1642171170000|2022-01-14 14:39:30|44449.9|44429.9|44456.2|44436.2|44457.4|44437.4|44449.9|44429.9|46
1642171180000|2022-01-14 14:39:40|44454.9|44434.9|44443.7|44423.7|44454.9|44434.9|44436.2|44416.2|24
1642171190000|2022-01-14 14:39:50|44441.2|44421.2|44450|44430|44453.7|44433.7|44441.2|44421.2|27
1642171200000|2022-01-14 14:40:00|44451.2|44431.2|44441.2|44421.2|44451.2|44431.2|44441.2|44421.2|11
1642171210000|2022-01-14 14:40:10|44438.7|44418.7|44440|44420|44444.9|44424.9|44436.2|44416.2|59
1642171220000|2022-01-14 14:40:20|44438.8|44418.8|44432.4|44412.4|44440|44420|44432.4|44412.4|27
1642171230000|2022-01-14 14:40:30|44434.9|44414.9|44431.2|44411.2|44436.2|44416.2|44431.2|44411.2|38
1642171240000|2022-01-14 14:40:40|44430|44410|44428.7|44408.7|44431.2|44411.2|44426.2|44406.2|15
1642171250000|2022-01-14 14:40:50|44431.2|44411.2|44443.7|44423.7|44443.7|44423.7|44428.7|44408.7|16
1642171260000|2022-01-14 14:41:00|44446.2|44426.2|44441.2|44421.2|44447.4|44427.4|44441.2|44421.2|21
1642171270000|2022-01-14 14:41:10|44440|44420|44423.7|44403.7|44440|44420|44423.7|44403.7|21
1642171280000|2022-01-14 14:41:20|44424.9|44404.9|44421.2|44401.2|44424.9|44404.9|44421.2|44401.2|4
1642171290000|2022-01-14 14:41:30|44418.7|44398.7|44413.7|44393.7|44418.7|44398.7|44411.2|44391.2|8
1642171300000|2022-01-14 14:41:40|44412.5|44392.5|44403.7|44383.7|44412.5|44392.5|44403.7|44383.7|20
1642171310000|2022-01-14 14:41:50|44402.5|44382.5|44393.7|44373.7|44402.5|44382.5|44393.7|44373.7|7
1642171320000|2022-01-14 14:42:00|44396.2|44376.2|44398.7|44378.7|44402.4|44382.4|44395|44375|10
1642171330000|2022-01-14 14:42:10|44397.5|44377.5|44396.2|44376.2|44402.4|44382.4|44396.2|44376.2|10
1642171340000|2022-01-14 14:42:20|44393.7|44373.7|44401.2|44381.2|44401.2|44381.2|44393.7|44373.7|14
1642171350000|2022-01-14 14:42:30|44403.7|44383.7|44413.8|44393.8|44416.2|44396.2|44403.7|44383.7|9
1642171360000|2022-01-14 14:42:40|44416.2|44396.2|44418.7|44398.7|44430|44410|44416.2|44396.2|12
1642171370000|2022-01-14 14:42:50|44420|44400|44418.7|44398.7|44421.2|44401.2|44412.5|44392.5|14
1642171380000|2022-01-14 14:43:00|44417.5|44397.5|44411.2|44391.2|44418.7|44398.7|44408.7|44388.7|16
1642171390000|2022-01-14 14:43:10|44413.7|44393.7|44423.7|44403.7|44423.7|44403.7|44413.7|44393.7|13
1642171400000|2022-01-14 14:43:20|44422.5|44402.5|44425|44405|44427.5|44407.5|44422.5|44402.5|13
1642171410000|2022-01-14 14:43:30|44423.7|44403.7|44416.2|44396.2|44423.7|44403.7|44416.2|44396.2|1
1642171420000|2022-01-14 14:43:40|44413.7|44393.7|44408.7|44388.7|44416.2|44396.2|44408.7|44388.7|10
1642171430000|2022-01-14 14:43:50|44411.2|44391.2|44421.2|44401.2|44421.2|44401.2|44408.7|44388.7|10
1642171440000|2022-01-14 14:44:00|44422.4|44402.4|44437.4|44417.4|44437.4|44417.4|44422.4|44402.4|8
1642171450000|2022-01-14 14:44:10|44439.9|44419.9|44447.4|44427.4|44452.4|44432.4|44439.9|44419.9|5
1642171460000|2022-01-14 14:44:20|44445|44425|44448.7|44428.7|44448.7|44428.7|44445|44425|9
1642171470000|2022-01-14 14:44:30|44449.9|44429.9|44452.4|44432.4|44452.4|44432.4|44449.9|44429.9|7
1642171480000|2022-01-14 14:44:40|44452.5|44432.5|44446.2|44426.2|44453.7|44433.7|44446.2|44426.2|5
1642171490000|2022-01-14 14:44:50|44447.4|44427.4|44443.7|44423.7|44448.7|44428.7|44441.2|44421.2|8
1642171500000|2022-01-14 14:45:00|44444.9|44424.9|44445|44425|44448.6|44428.6|44444.9|44424.9|15
1642171510000|2022-01-14 14:45:10|44444.9|44424.9|44441.2|44421.2|44446.2|44426.2|44441.2|44421.2|15
1642171520000|2022-01-14 14:45:20|44437.5|44417.5|44436.1|44416.1|44437.5|44417.5|44428.7|44408.7|10
1642171530000|2022-01-14 14:45:30|44437.4|44417.4|44442.4|44422.4|44442.4|44422.4|44437.4|44417.4|5
1642171540000|2022-01-14 14:45:40|44443.7|44423.7|44456.2|44436.2|44456.2|44436.2|44443.7|44423.7|17
1642171550000|2022-01-14 14:45:50|||||||||4
1642171560000|2022-01-14 14:46:00|44453.7|44433.7|44446.2|44426.2|44453.7|44433.7|44446.2|44426.2|15
1642171570000|2022-01-14 14:46:10|44443.7|44423.7|44433.7|44413.7|44443.7|44423.7|44433.7|44413.7|12
1642171580000|2022-01-14 14:46:20|44432.5|44412.5|44429.9|44409.9|44433.7|44413.7|44427.5|44407.5|15
1642171590000|2022-01-14 14:46:30|44431.2|44411.2|44451.2|44431.2|44451.2|44431.2|44431.2|44411.2|10
1642171600000|2022-01-14 14:46:40|44457.4|44437.4|44458.6|44438.6|44458.7|44438.7|44453.6|44433.6|28
1642171610000|2022-01-14 14:46:50|44459.8|44439.8|44493.6|44473.6|44494.8|44474.8|44459.8|44439.8|51
1642171620000|2022-01-14 14:47:00|44494.8|44474.8|44503.6|44483.6|44509.9|44489.9|44493.6|44473.6|42
1642171630000|2022-01-14 14:47:10|44504.8|44484.8|44493.6|44473.6|44507.3|44487.3|44493.6|44473.6|74
1642171640000|2022-01-14 14:47:20|44489.8|44469.8|44476|44456|44489.8|44469.8|44472.2|44452.2|21
1642171650000|2022-01-14 14:47:30|44477.2|44457.2|44478.5|44458.5|44481|44461|44476|44456|13
1642171660000|2022-01-14 14:47:40|44478.4|44458.4|44478.5|44458.5|44481|44461|44476|44456|15
1642171670000|2022-01-14 14:47:50|44476|44456|44483.5|44463.5|44483.5|44463.5|44476|44456|8
1642171680000|2022-01-14 14:48:00|44484.7|44464.7|44488.5|44468.5|44498.5|44478.5|44483.5|44463.5|26
1642171690000|2022-01-14 14:48:10|44489.8|44469.8|44476.1|44456.1|44489.8|44469.8|44476.1|44456.1|13
1642171700000|2022-01-14 14:48:20|44477.3|44457.3|44498.5|44478.5|44498.5|44478.5|44474.8|44454.8|36
1642171710000|2022-01-14 14:48:30|44499.7|44479.7|44496|44476|44503.5|44483.5|44496|44476|8
1642171720000|2022-01-14 14:48:40|44493.6|44473.6|44491|44471|44494.8|44474.8|44487.3|44467.3|21
1642171730000|2022-01-14 14:48:50|44492.2|44472.2|44491|44471|44493.5|44473.5|44489.7|44469.7|9
1642171740000|2022-01-14 14:49:00|44492.2|44472.2|44479.7|44459.7|44492.2|44472.2|44476|44456|14
1642171750000|2022-01-14 14:49:10|44478.5|44458.5|44489.8|44469.8|44491|44471|44476|44456|21
1642171760000|2022-01-14 14:49:20|44488.5|44468.5|44482.3|44462.3|44488.5|44468.5|44482.3|44462.3|13
1642171770000|2022-01-14 14:49:30|44481.1|44461.1|44473.5|44453.5|44481.1|44461.1|44472.3|44452.3|1
1642171780000|2022-01-14 14:49:40|44472.3|44452.3|44474.8|44454.8|44481|44461|44469.8|44449.8|15
1642171790000|2022-01-14 14:49:50|44473.5|44453.5|44456|44436|44473.5|44453.5|44453.5|44433.5|15
1642171800000|2022-01-14 14:50:00|44458.5|44438.5|44453.5|44433.5|44458.5|44438.5|44451|44431|30
1642171810000|2022-01-14 14:50:10|44451|44431|44452.3|44432.3|44453.5|44433.5|44451|44431|8
1642171820000|2022-01-14 14:50:20|44451|44431|44463.5|44443.5|44463.5|44443.5|44451|44431|6
1642171830000|2022-01-14 14:50:30|44461|44441|44453.5|44433.5|44461|44441|44453.5|44433.5|5
1642171840000|2022-01-14 14:50:40|44451|44431|44446.1|44426.1|44453.5|44433.5|44446.1|44426.1|13
1642171850000|2022-01-14 14:50:50|44444.8|44424.8|44439.8|44419.8|44447.3|44427.3|44439.8|44419.8|7
1642171860000|2022-01-14 14:51:00|44441|44421|44458.5|44438.5|44461|44441|44441|44421|18
1642171870000|2022-01-14 14:51:10|44457.3|44437.3|44443.5|44423.5|44458.5|44438.5|44439.7|44419.7|14
1642171880000|2022-01-14 14:51:20|44444.7|44424.7|44438.5|44418.5|44446|44426|44438.5|44418.5|2
1642171890000|2022-01-14 14:51:30|44439.7|44419.7|44436|44416|44441|44421|44434.8|44414.8|16
1642171900000|2022-01-14 14:51:40|44438.5|44418.5|44448.5|44428.5|44448.5|44428.5|44436|44416|9
1642171910000|2022-01-14 14:51:50|44446|44426|44446|44426|44446|44426|44444.7|44424.7|1
1642171920000|2022-01-14 14:52:00|44443.5|44423.5|44474.8|44454.8|44476|44456|44443.5|44423.5|22
1642171930000|2022-01-14 14:52:10|44473.5|44453.5|44468.5|44448.5|44473.5|44453.5|44466|44446|8
1642171940000|2022-01-14 14:52:20|44471|44451|44467.2|44447.2|44471|44451|44463.5|44443.5|9
1642171950000|2022-01-14 14:52:30|44466|44446|44466|44446|44468.5|44448.5|44463.5|44443.5|12
1642171960000|2022-01-14 14:52:40|44463.5|44443.5|44463.5|44443.5|44466|44446|44463.5|44443.5|1
1642171970000|2022-01-14 14:52:50|44464.7|44444.7|44466|44446|44466|44446|44464.7|44444.7|4
1642171980000|2022-01-14 14:53:00|44467.2|44447.2|44484.8|44464.8|44486|44466|44466|44446|14
1642171990000|2022-01-14 14:53:10|44483.5|44463.5|44483.5|44463.5|44483.5|44463.5|44473.5|44453.5|16
1642172000000|2022-01-14 14:53:20|44484.7|44464.7|44506|44486|44506|44486|44483.5|44463.5|40
1642172010000|2022-01-14 14:53:30|44507.2|44487.2|44516|44496|44516|44496|44507.2|44487.2|43
1642172020000|2022-01-14 14:53:40|44513.5|44493.5|44513.5|44493.5|44516|44496|44511|44491|23
1642172030000|2022-01-14 14:53:50|44511|44491|44501|44481|44511|44491|44501|44481|31
1642172040000|2022-01-14 14:54:00|44499.7|44479.7|44469.8|44449.8|44499.7|44479.7|44469.8|44449.8|10
1642172050000|2022-01-14 14:54:10|44472.2|44452.2|44463.5|44443.5|44473.5|44453.5|44463.5|44443.5|10
1642172060000|2022-01-14 14:54:20|44464.8|44444.8|44468.5|44448.5|44473.5|44453.5|44463.5|44443.5|14
1642172070000|2022-01-14 14:54:30|44469.8|44449.8|44473.5|44453.5|44476|44456|44468.5|44448.5|7
1642172080000|2022-01-14 14:54:40|44476|44456|44466|44446|44476|44456|44466|44446|5
1642172090000|2022-01-14 14:54:50|44463.5|44443.5|44458.5|44438.5|44466|44446|44458.5|44438.5|34
1642172100000|2022-01-14 14:55:00|44456|44436|44469.7|44449.7|44469.7|44449.7|44456|44436|14
1642172110000|2022-01-14 14:55:10|44470.9|44450.9|44464.8|44444.8|44481|44461|44464.8|44444.8|14
1642172120000|2022-01-14 14:55:20|44463.5|44443.5|44463.4|44443.4|44463.5|44443.5|44459.7|44439.7|129
1642172130000|2022-01-14 14:55:30|44464.6|44444.6|44465.9|44445.9|44467.2|44447.2|44463.4|44443.4|10
1642172140000|2022-01-14 14:55:40|44467.1|44447.1|44455.9|44435.9|44470.9|44450.9|44453.4|44433.4|16
1642172150000|2022-01-14 14:55:50|44453.4|44433.4|44455.9|44435.9|44455.9|44435.9|44450.9|44430.9|14
1642172160000|2022-01-14 14:56:00|44457.1|44437.1|44458.4|44438.4|44459.7|44439.7|44457.1|44437.1|17
1642172170000|2022-01-14 14:56:10|44459.6|44439.6|44455.9|44435.9|44460.9|44440.9|44453.4|44433.4|10
1642172180000|2022-01-14 14:56:20|44457.1|44437.1|44466|44446|44468.5|44448.5|44457.1|44437.1|77
1642172190000|2022-01-14 14:56:30|44468.5|44448.5|44466|44446|44468.5|44448.5|44466|44446|7
1642172200000|2022-01-14 14:56:40|44468.5|44448.5|44451|44431|44468.5|44448.5|44451|44431|11
1642172210000|2022-01-14 14:56:50|44452.2|44432.2|44468.5|44448.5|44468.5|44448.5|44452.2|44432.2|17
1642172220000|2022-01-14 14:57:00|44469.8|44449.8|44473.5|44453.5|44473.5|44453.5|44468.5|44448.5|8
1642172230000|2022-01-14 14:57:10|44479.7|44459.7|44498.5|44478.5|44501|44481|44479.7|44459.7|38
1642172240000|2022-01-14 14:57:20|44499.7|44479.7|44499.7|44479.7|44501|44481|44498.5|44478.5|3
1642172250000|2022-01-14 14:57:30|44501|44481|44488.5|44468.5|44501|44481|44488.5|44468.5|4
1642172260000|2022-01-14 14:57:40|44489.7|44469.7|44491|44471|44491|44471|44489.7|44469.7|6
1642172270000|2022-01-14 14:57:50|44496|44476|44511|44491|44511|44491|44496|44476|27
1642172280000|2022-01-14 14:58:00|44512.3|44492.3|44526|44506|44532.3|44512.3|44512.2|44492.2|34
1642172290000|2022-01-14 14:58:10|44531|44511|44538.5|44518.5|44538.5|44518.5|44531|44511|16
1642172300000|2022-01-14 14:58:20|44539.7|44519.7|44556|44536|44557.2|44537.2|44539.7|44519.7|20
1642172310000|2022-01-14 14:58:30|44553.5|44533.5|44559.7|44539.7|44559.7|44539.7|44551|44531|23
1642172320000|2022-01-14 14:58:40|44557.2|44537.2|44556|44536|44558.5|44538.5|44556|44536|19
1642172330000|2022-01-14 14:58:50|44558.5|44538.5|44556|44536|44561|44541|44556|44536|20
1642172340000|2022-01-14 14:59:00|44558.5|44538.5|44556|44536|44558.5|44538.5|44553.5|44533.5|15
1642172350000|2022-01-14 14:59:10|44553.5|44533.5|44553.5|44533.5|44553.5|44533.5|44552.2|44532.2|14
1642172360000|2022-01-14 14:59:20|44552.3|44532.3|44558.5|44538.5|44558.5|44538.5|44552.3|44532.3|15
1642172370000|2022-01-14 14:59:30|44559.7|44539.7|44556|44536|44561|44541|44556|44536|14
1642172380000|2022-01-14 14:59:40|44558.5|44538.5|44553.5|44533.5|44558.5|44538.5|44553.5|44533.5|6
1642172390000|2022-01-14 14:59:50|44548.5|44528.5|44545.9|44525.9|44548.5|44528.5|44543.5|44523.5|18
1642172400000|2022-01-14 15:00:00|44548.5|44528.5|44537.2|44517.2|44551|44531|44537.2|44517.2|35
1642172410000|2022-01-14 15:00:10|44534.8|44514.8|44504.8|44484.8|44534.8|44514.8|44503.5|44483.5|24
1642172420000|2022-01-14 15:00:20|44503.5|44483.5|44489.7|44469.7|44503.5|44483.5|44488.5|44468.5|21
1642172430000|2022-01-14 15:00:30|44491|44471|44497.3|44477.3|44498.5|44478.5|44488.5|44468.5|10
1642172440000|2022-01-14 15:00:40|44496|44476|44498.5|44478.5|44507.2|44487.2|44496|44476|9
1642172450000|2022-01-14 15:00:50|44501|44481|44498.5|44478.5|44501|44481|44496|44476|5
1642172460000|2022-01-14 15:01:00|44497.3|44477.3|44493.5|44473.5|44498.5|44478.5|44491|44471|16
1642172470000|2022-01-14 15:01:10|44492.3|44472.3|44496|44476|44498.5|44478.5|44491|44471|17
1642172480000|2022-01-14 15:01:20|44494.8|44474.8|44487.2|44467.2|44494.8|44474.8|44487.2|44467.2|5
1642172490000|2022-01-14 15:01:30|44488.5|44468.5|44487.3|44467.3|44488.5|44468.5|44483.5|44463.5|14
1642172500000|2022-01-14 15:01:40|44486.1|44466.1|44478.5|44458.5|44493.5|44473.5|44474.8|44454.8|28
1642172510000|2022-01-14 15:01:50|44481|44461|44476|44456|44481|44461|44476|44456|8
1642172520000|2022-01-14 15:02:00|44478.5|44458.5|44451|44431|44478.5|44458.5|44446|44426|46
1642172530000|2022-01-14 15:02:10|44448.5|44428.5|44439.8|44419.8|44448.5|44428.5|44439.8|44419.8|10
1642172540000|2022-01-14 15:02:20|44438.5|44418.5|44431|44411|44438.5|44418.5|44431|44411|23
1642172550000|2022-01-14 15:02:30|44433.4|44413.4|44438.5|44418.5|44446|44426|44431|44411|30
1642172560000|2022-01-14 15:02:40|44437.3|44417.3|44442.2|44422.2|44446|44426|44437.2|44417.2|22
1642172570000|2022-01-14 15:02:50|44439.7|44419.7|44438.5|44418.5|44442.2|44422.2|44436|44416|12
1642172580000|2022-01-14 15:03:00|44437.2|44417.2|44434.8|44414.8|44441|44421|44434.8|44414.8|13
1642172590000|2022-01-14 15:03:10|44433.6|44413.6|44416|44396|44433.6|44413.6|44416|44396|23
1642172600000|2022-01-14 15:03:20|44418.5|44398.5|44428.5|44408.5|44431|44411|44416|44396|12
1642172610000|2022-01-14 15:03:30|44427.3|44407.3|44431|44411|44433.5|44413.5|44423.5|44403.5|10
1642172620000|2022-01-14 15:03:40|44428.6|44408.6|44423.5|44403.5|44428.6|44408.6|44418.5|44398.5|8
1642172630000|2022-01-14 15:03:50|44422.3|44402.3|44401|44381|44422.3|44402.3|44388.6|44368.6|23
1642172640000|2022-01-14 15:04:00|44399.8|44379.8|44392.3|44372.3|44416|44396|44379.7|44359.7|24
1642172650000|2022-01-14 15:04:10|44393.5|44373.5|44418.5|44398.5|44418.5|44398.5|44389.8|44369.8|33
1642172660000|2022-01-14 15:04:20|44417.3|44397.3|44423.5|44403.5|44423.5|44403.5|44417.2|44397.2|5
1642172670000|2022-01-14 15:04:30|44422.2|44402.2|44398.5|44378.5|44422.2|44402.2|44398.5|44378.5|8
1642172680000|2022-01-14 15:04:40|44399.7|44379.7|44416|44396|44417.2|44397.2|44399.7|44379.7|4
1642172690000|2022-01-14 15:04:50|44417.2|44397.2|44416|44396|44418.5|44398.5|44414.8|44394.8|1
1642172700000|2022-01-14 15:05:00|44414.8|44394.8|44429.7|44409.7|44432.2|44412.2|44414.8|44394.8|21
1642172710000|2022-01-14 15:05:10|44431|44411|44428.5|44408.5|44433.5|44413.5|44424.8|44404.8|3
1642172720000|2022-01-14 15:05:20|44429.8|44409.8|44421|44401|44429.8|44409.8|44421|44401|9
1642172730000|2022-01-14 15:05:30|44422.2|44402.2|44421|44401|44428.5|44408.5|44421|44401|18
1642172740000|2022-01-14 15:05:40|44423.5|44403.5|44423.5|44403.5|44427.3|44407.3|44422.2|44402.2|13
1642172750000|2022-01-14 15:05:50|44422.3|44402.3|44426|44406|44428.5|44408.5|44421|44401|19
1642172760000|2022-01-14 15:06:00|44427.2|44407.2|44463.5|44443.5|44463.5|44443.5|44423.5|44403.5|40
1642172770000|2022-01-14 15:06:10|44461|44441|44462.2|44442.2|44462.2|44442.2|44454.8|44434.8|18
1642172780000|2022-01-14 15:06:20|44462.3|44442.3|44446|44426|44462.3|44442.3|44446|44426|15
1642172790000|2022-01-14 15:06:30|44443.5|44423.5|44428.5|44408.5|44446|44426|44428.5|44408.5|9
1642172800000|2022-01-14 15:06:40|44431|44411|44433.5|44413.5|44433.5|44413.5|44423.5|44403.5|8
1642172810000|2022-01-14 15:06:50|44431|44411|44428.5|44408.5|44433.5|44413.5|44428.5|44408.5|6
1642172820000|2022-01-14 15:07:00|44427.3|44407.3|44423.5|44403.5|44431|44411|44423.5|44403.5|5
1642172830000|2022-01-14 15:07:10|44424.7|44404.7|44431|44411|44431|44411|44424.7|44404.7|4
1642172840000|2022-01-14 15:07:20|44433.5|44413.5|44433.5|44413.5|44433.5|44413.5|44431|44411|5
1642172850000|2022-01-14 15:07:30|44436|44416|44446|44426|44447.2|44427.2|44433.5|44413.5|3
1642172860000|2022-01-14 15:07:40|44443.5|44423.5|44438.5|44418.5|44443.5|44423.5|44438.5|44418.5|2
1642172870000|2022-01-14 15:07:50|44441|44421|44438.5|44418.5|44441|44421|44438.5|44418.5|2
1642172880000|2022-01-14 15:08:00|44440.9|44420.9|44447.2|44427.2|44447.2|44427.2|44438.5|44418.5|8
1642172890000|2022-01-14 15:08:10|44448.4|44428.4|44446|44426|44448.5|44428.5|44446|44426|9
1642172900000|2022-01-14 15:08:20|44448.5|44428.5|44447.2|44427.2|44452.2|44432.2|44447.2|44427.2|7
1642172910000|2022-01-14 15:08:30|44448.5|44428.5|44452.2|44432.2|44452.2|44432.2|44447.2|44427.2|2
1642172920000|2022-01-14 15:08:40|44447.2|44427.2|44449.8|44429.8|44449.8|44429.8|44447.2|44427.2|4
1642172930000|2022-01-14 15:08:50|44451|44431|44478.5|44458.5|44478.5|44458.5|44451|44431|10
1642172940000|2022-01-14 15:09:00|44477.2|44457.2|44468.5|44448.5|44482.2|44462.2|44468.5|44448.5|12
1642172950000|2022-01-14 15:09:10|44467.3|44447.3|44453.5|44433.5|44467.3|44447.3|44448.5|44428.5|6
1642172960000|2022-01-14 15:09:20|44454.7|44434.7|44456|44436|44456|44436|44454.7|44434.7|3
1642172970000|2022-01-14 15:09:30|44453.5|44433.5|44437.3|44417.3|44453.5|44433.5|44436|44416|15
1642172980000|2022-01-14 15:09:40|44436.1|44416.1|44429.8|44409.8|44436.1|44416.1|44428.5|44408.5|2
1642172990000|2022-01-14 15:09:50|44431|44411|44436|44416|44436|44416|44428.5|44408.5|8
1642173000000|2022-01-14 15:10:00|44434.8|44414.8|44431|44411|44441|44421|44431|44411|9
1642173010000|2022-01-14 15:10:10|44429.8|44409.8|44436|44416|44438.5|44418.5|44428.5|44408.5|7
1642173020000|2022-01-14 15:10:20|44437.2|44417.2|44442.2|44422.2|44442.2|44422.2|44436|44416|1
1642173030000|2022-01-14 15:10:30|44443.5|44423.5|44441|44421|44443.5|44423.5|44438.5|44418.5|11
1642173040000|2022-01-14 15:10:40|44442.2|44422.2|44441|44421|44446|44426|44441|44421|2
1642173050000|2022-01-14 15:10:50|44438.5|44418.5|44456|44436|44456|44436|44438.5|44418.5|5
1642173060000|2022-01-14 15:11:00|44453.5|44433.5|44466|44446|44466|44446|44453.5|44433.5|6
1642173070000|2022-01-14 15:11:10|44468.4|44448.4|44453.6|44433.6|44469.8|44449.8|44446.1|44426.1|72
1642173080000|2022-01-14 15:11:20|44456.1|44436.1|44456.1|44436.1|44456.1|44436.1|44451.1|44431.1|11
1642173090000|2022-01-14 15:11:30|44459.8|44439.8|44456.1|44436.1|44461.1|44441.1|44456.1|44436.1|10
1642173100000|2022-01-14 15:11:40|44452.4|44432.4|44454.8|44434.8|44457.4|44437.4|44452.4|44432.4|12
1642173110000|2022-01-14 15:11:50|44451.1|44431.1|44441.1|44421.1|44451.1|44431.1|44438.6|44418.6|8
1642173120000|2022-01-14 15:12:00|44438.6|44418.6|44474.8|44454.8|44477.3|44457.3|44438.6|44418.6|17
1642173130000|2022-01-14 15:12:10|44473.6|44453.6|44471.1|44451.1|44476.1|44456.1|44471.1|44451.1|3
1642173140000|2022-01-14 15:12:20|44472.4|44452.4|44488.6|44468.6|44488.6|44468.6|44472.4|44452.4|12
1642173150000|2022-01-14 15:12:30|44486.1|44466.1|44483.6|44463.6|44488.6|44468.6|44483.6|44463.6|6
1642173160000|2022-01-14 15:12:40|44486.1|44466.1|44481.1|44461.1|44486.1|44466.1|44481.1|44461.1|3
1642173170000|2022-01-14 15:12:50|44479.8|44459.8|44461.1|44441.1|44479.8|44459.8|44461.1|44441.1|10
1642173180000|2022-01-14 15:13:00|44458.6|44438.6|44451.1|44431.1|44459.8|44439.8|44448.6|44428.6|14
1642173190000|2022-01-14 15:13:10|44447.4|44427.4|44443.6|44423.6|44447.4|44427.4|44441.1|44421.1|7
1642173200000|2022-01-14 15:13:20|44442.4|44422.4|44441.1|44421.1|44446.1|44426.1|44441.1|44421.1|4
1642173210000|2022-01-14 15:13:30|44439.8|44419.8|44442.3|44422.3|44443.6|44423.6|44439.8|44419.8|1
1642173220000|2022-01-14 15:13:40|44443.5|44423.5|44452.3|44432.3|44452.3|44432.3|44443.5|44423.5|1
1642173230000|2022-01-14 15:13:50|44451.1|44431.1|44456.1|44436.1|44456.1|44436.1|44451.1|44431.1|0
1642173240000|2022-01-14 15:14:00|44453.7|44433.7|44453.6|44433.6|44454.9|44434.9|44451.1|44431.1|16
1642173250000|2022-01-14 15:14:10|44452.4|44432.4|44456.1|44436.1|44457.3|44437.3|44452.4|44432.4|2
1642173260000|2022-01-14 15:14:20|44458.6|44438.6|44456.1|44436.1|44463.6|44443.6|44456.1|44436.1|6
1642173270000|2022-01-14 15:14:30|44451.1|44431.1|44438.6|44418.6|44451.1|44431.1|44437.4|44417.4|7
1642173280000|2022-01-14 15:14:40|44437.4|44417.4|44431.1|44411.1|44437.4|44417.4|44431.1|44411.1|3
1642173290000|2022-01-14 15:14:50|44432.4|44412.4|44431.1|44411.1|44433.6|44413.6|44428.6|44408.6|7
1642173300000|2022-01-14 15:15:00|44432.3|44412.3|44446.1|44426.1|44446.1|44426.1|44431.1|44411.1|6
1642173310000|2022-01-14 15:15:10|44444.9|44424.9|44456.1|44436.1|44456.1|44436.1|44443.6|44423.6|3
1642173320000|2022-01-14 15:15:20|44453.6|44433.6|44461.1|44441.1|44463.6|44443.6|44452.4|44432.4|6
1642173330000|2022-01-14 15:15:30|44463.6|44443.6|44466.1|44446.1|44466.1|44446.1|44461.1|44441.1|5
1642173340000|2022-01-14 15:15:40|44462.4|44442.4|44456.1|44436.1|44462.4|44442.4|44456.1|44436.1|2
1642173350000|2022-01-14 15:15:50|44453.6|44433.6|44447.4|44427.4|44453.6|44433.6|44447.4|44427.4|2
1642173360000|2022-01-14 15:16:00|44446.2|44426.2|44463.6|44443.6|44466.1|44446.1|44443.6|44423.6|15
1642173370000|2022-01-14 15:16:10|44462.4|44442.4|44477.4|44457.4|44477.4|44457.4|44462.4|44442.4|8
1642173380000|2022-01-14 15:16:20|44478.6|44458.6|44476.1|44456.1|44481.1|44461.1|44472.4|44452.4|8
1642173390000|2022-01-14 15:16:30|44477.4|44457.4|44489.8|44469.8|44491.1|44471.1|44476.1|44456.1|12
1642173400000|2022-01-14 15:16:40|44491.1|44471.1|44487.4|44467.4|44491.1|44471.1|44486.1|44466.1|7
1642173410000|2022-01-14 15:16:50|44483.6|44463.6|44483.6|44463.6|44486.1|44466.1|44481.1|44461.1|6
1642173420000|2022-01-14 15:17:00|44481.1|44461.1|44478.6|44458.6|44481.1|44461.1|44478.6|44458.6|4
1642173430000|2022-01-14 15:17:10|44476.1|44456.1|44468.6|44448.6|44478.6|44458.6|44468.6|44448.6|12
1642173440000|2022-01-14 15:17:20|44467.4|44447.4|44473.6|44453.6|44476.1|44456.1|44467.4|44447.4|28
1642173450000|2022-01-14 15:17:30|44472.4|44452.4|44471.1|44451.1|44472.4|44452.4|44471.1|44451.1|9
1642173460000|2022-01-14 15:17:40|44472.3|44452.3|44474.9|44454.9|44474.9|44454.9|44471.1|44451.1|6
1642173470000|2022-01-14 15:17:50|44473.6|44453.6|44473.6|44453.6|44473.6|44453.6|44473.6|44453.6|1
1642173480000|2022-01-14 15:18:00|44472.4|44452.4|44474.9|44454.9|44479.9|44459.9|44471.1|44451.1|7
1642173490000|2022-01-14 15:18:10|44473.6|44453.6|44476.1|44456.1|44476.1|44456.1|44473.6|44453.6|12
1642173500000|2022-01-14 15:18:20|44473.6|44453.6|44473.6|44453.6|44478.6|44458.6|44473.6|44453.6|1
1642173510000|2022-01-14 15:18:30|44474.9|44454.9|44471.1|44451.1|44476.1|44456.1|44471.1|44451.1|1
1642173520000|2022-01-14 15:18:40|44472.4|44452.4|44471.1|44451.1|44472.4|44452.4|44471.1|44451.1|2
1642173530000|2022-01-14 15:18:50|44468.6|44448.6|44473.6|44453.6|44473.6|44453.6|44468.6|44448.6|5
1642173540000|2022-01-14 15:19:00|44476.1|44456.1|44491.1|44471.1|44493.6|44473.6|44476.1|44456.1|14
1642173550000|2022-01-14 15:19:10|44492.4|44472.4|44486.1|44466.1|44492.4|44472.4|44486.1|44466.1|4
1642173560000|2022-01-14 15:19:20|44487.3|44467.3|44491.1|44471.1|44492.3|44472.3|44487.3|44467.3|5
1642173570000|2022-01-14 15:19:30|44489.8|44469.8|44491.1|44471.1|44496.1|44476.1|44489.8|44469.8|8
1642173580000|2022-01-14 15:19:40|44492.4|44472.4|44496.1|44476.1|44496.1|44476.1|44491.1|44471.1|28
1642173590000|2022-01-14 15:19:50|44494.8|44474.8|44492.4|44472.4|44494.8|44474.8|44491.1|44471.1|3
1642173600000|2022-01-14 15:20:00|44491.1|44471.1|44488.6|44468.6|44493.6|44473.6|44486.1|44466.1|10
1642173610000|2022-01-14 15:20:10|44489.9|44469.9|44486.1|44466.1|44493.6|44473.6|44484.9|44464.9|7
1642173620000|2022-01-14 15:20:20|44484.9|44464.9|44471.1|44451.1|44484.9|44464.9|44471.1|44451.1|11
1642173630000|2022-01-14 15:20:30|44469.9|44449.9|44468.6|44448.6|44471.1|44451.1|44468.6|44448.6|0
1642173640000|2022-01-14 15:20:40|44469.8|44449.8|44467.4|44447.4|44471.1|44451.1|44466.2|44446.2|7
1642173650000|2022-01-14 15:20:50|44464.9|44444.9|44466.1|44446.1|44468.6|44448.6|44463.6|44443.6|3
1642173660000|2022-01-14 15:21:00|44464.9|44444.9|44463.6|44443.6|44466.1|44446.1|44461.1|44441.1|19
1642173670000|2022-01-14 15:21:10|44461.1|44441.1|44454.8|44434.8|44461.1|44441.1|44446.1|44426.1|113
1642173680000|2022-01-14 15:21:20|44453.6|44433.6|44461.1|44441.1|44461.1|44441.1|44453.6|44433.6|11
1642173690000|2022-01-14 15:21:30|44458.6|44438.6|44459.8|44439.8|44461.1|44441.1|44458.6|44438.6|6
1642173700000|2022-01-14 15:21:40|44461.1|44441.1|44462.3|44442.3|44462.4|44442.4|44454.9|44434.9|4
1642173710000|2022-01-14 15:21:50|44463.6|44443.6|44461.1|44441.1|44463.6|44443.6|44461.1|44441.1|0
1642173720000|2022-01-14 15:22:00|44458.6|44438.6|44453.6|44433.6|44458.6|44438.6|44453.6|44433.6|6
1642173730000|2022-01-14 15:22:10|44452.4|44432.4|44448.6|44428.6|44452.4|44432.4|44447.3|44427.3|0
1642173740000|2022-01-14 15:22:20|44447.4|44427.4|44462.3|44442.3|44462.3|44442.3|44447.4|44427.4|10
1642173750000|2022-01-14 15:22:30|44464.8|44444.8|44452.4|44432.4|44464.8|44444.8|44452.4|44432.4|21
1642173760000|2022-01-14 15:22:40|||||||||20
1642173780000|2022-01-14 15:23:00|44453.7|44433.7|44454.9|44434.9|44454.9|44434.9|44453.7|44433.7|2
1642173790000|2022-01-14 15:23:10|44457.4|44437.4|44461.2|44441.2|44461.2|44441.2|44457.4|44437.4|5
1642173800000|2022-01-14 15:23:20|44459.9|44439.9|44463.7|44443.7|44464.9|44444.9|44459.9|44439.9|3
1642173810000|2022-01-14 15:23:30|44462.4|44442.4|44459.9|44439.9|44462.4|44442.4|44458.7|44438.7|15
1642173820000|2022-01-14 15:23:40|44461.1|44441.1|44463.7|44443.7|44463.7|44443.7|44461.1|44441.1|2
1642173830000|2022-01-14 15:23:50|44464.9|44444.9|44463.7|44443.7|44464.9|44444.9|44462.4|44442.4|3
1642173840000|2022-01-14 15:24:00|44464.9|44444.9|44464.9|44444.9|44467.4|44447.4|44464.9|44444.9|3
1642173850000|2022-01-14 15:24:10|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|6
1642173860000|2022-01-14 15:24:20|44462.4|44442.4|44461.2|44441.2|44462.4|44442.4|44459.9|44439.9|6
1642173870000|2022-01-14 15:24:30|44462.5|44442.5|44459.9|44439.9|44463.7|44443.7|44459.9|44439.9|16
1642173880000|2022-01-14 15:24:40|44457.4|44437.4|44439.9|44419.9|44457.4|44437.4|44439.9|44419.9|6
1642173890000|2022-01-14 15:24:50|44436.1|44416.1|44433.7|44413.7|44436.1|44416.1|44433.7|44413.7|2
1642173900000|2022-01-14 15:25:00|44432.4|44412.4|44434.9|44414.9|44436.1|44416.1|44431.2|44411.2|16
1642173910000|2022-01-14 15:25:10|44436.1|44416.1|44434.9|44414.9|44436.1|44416.1|44431.2|44411.2|6
1642173920000|2022-01-14 15:25:20|44433.7|44413.7|44431.2|44411.2|44434.9|44414.9|44431.2|44411.2|25
1642173930000|2022-01-14 15:25:30|44424.9|44404.9|44431.2|44411.2|44438.7|44418.7|44424.9|44404.9|34
1642173940000|2022-01-14 15:25:40|44434.9|44414.9|44423.6|44403.6|44434.9|44414.9|44422.4|44402.4|17
1642173950000|2022-01-14 15:25:50|44423.7|44403.7|44419.9|44399.9|44423.7|44403.7|44419.9|44399.9|3
1642173960000|2022-01-14 15:26:00|44421.1|44401.1|44429.9|44409.9|44432.4|44412.4|44421.1|44401.1|28
1642173970000|2022-01-14 15:26:10|44431.2|44411.2|44428.7|44408.7|44437.4|44417.4|44427.5|44407.5|30
1642173980000|2022-01-14 15:26:20|44426.2|44406.2|44419.9|44399.9|44426.2|44406.2|44419.9|44399.9|31
1642173990000|2022-01-14 15:26:30|44417.4|44397.4|44414.9|44394.9|44419.9|44399.9|44414.9|44394.9|12
1642174000000|2022-01-14 15:26:40|44417.3|44397.3|44422.4|44402.4|44422.4|44402.4|44417.3|44397.3|14
1642174010000|2022-01-14 15:26:50|44423.6|44403.6|44424.9|44404.9|44426.2|44406.2|44422.4|44402.4|13
1642174020000|2022-01-14 15:27:00|44423.7|44403.7|44431.2|44411.2|44437.4|44417.4|44422.4|44402.4|14
1642174030000|2022-01-14 15:27:10|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44431.2|44411.2|2
1642174040000|2022-01-14 15:27:20|44431.2|44411.2|44425|44405|44431.2|44411.2|44424.9|44404.9|14
1642174050000|2022-01-14 15:27:30|44423.7|44403.7|44426.2|44406.2|44426.2|44406.2|44423.7|44403.7|7
1642174060000|2022-01-14 15:27:40|44423.7|44403.7|44419.9|44399.9|44426.2|44406.2|44419.9|44399.9|2
1642174070000|2022-01-14 15:27:50|44421.1|44401.1|44423.6|44403.6|44424.9|44404.9|44419.9|44399.9|5
1642174080000|2022-01-14 15:28:00|44424.9|44404.9|44437.4|44417.4|44438.7|44418.7|44424.9|44404.9|17
1642174090000|2022-01-14 15:28:10|44438.7|44418.7|44434.9|44414.9|44438.7|44418.7|44434.9|44414.9|7
1642174100000|2022-01-14 15:28:20|44433.7|44413.7|44423.7|44403.7|44433.7|44413.7|44423.7|44403.7|3
1642174110000|2022-01-14 15:28:30|44424.9|44404.9|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|2
1642174120000|2022-01-14 15:28:40|44423.7|44403.7|44423.7|44403.7|44424.9|44404.9|44423.7|44403.7|2
1642174130000|2022-01-14 15:28:50|44424.9|44404.9|44423.7|44403.7|44428.7|44408.7|44422.4|44402.4|9
1642174140000|2022-01-14 15:29:00|44422.5|44402.5|44424.9|44404.9|44424.9|44404.9|44422.5|44402.5|3
1642174150000|2022-01-14 15:29:10|44422.4|44402.4|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|2
1642174160000|2022-01-14 15:29:20|44423.6|44403.6|44424.9|44404.9|44426.2|44406.2|44422.4|44402.4|0
1642174170000|2022-01-14 15:29:30|44423.7|44403.7|44429.9|44409.9|44429.9|44409.9|44422.4|44402.4|4
1642174180000|2022-01-14 15:29:40|44433.6|44413.6|44433.6|44413.6|44436.1|44416.1|44433.6|44413.6|1
1642174190000|2022-01-14 15:29:50|44434.8|44414.8|44429.9|44409.9|44434.9|44414.9|44429.9|44409.9|4
1642174200000|2022-01-14 15:30:00|44431.2|44411.2|44443.7|44423.7|44447.4|44427.4|44431.2|44411.2|9
1642174210000|2022-01-14 15:30:10|44444.9|44424.9|44443.7|44423.7|44446.1|44426.1|44443.7|44423.7|12
1642174220000|2022-01-14 15:30:20|44441.2|44421.2|44434.9|44414.9|44441.2|44421.2|44429.9|44409.9|6
1642174230000|2022-01-14 15:30:30|44432.4|44412.4|44432.5|44412.5|44434.9|44414.9|44432.4|44412.4|5
1642174240000|2022-01-14 15:30:40|44431.2|44411.2|44432.4|44412.4|44434.9|44414.9|44428.7|44408.7|22
1642174250000|2022-01-14 15:30:50|44433.6|44413.6|44428.7|44408.7|44434.9|44414.9|44428.7|44408.7|4
1642174260000|2022-01-14 15:31:00|44429.9|44409.9|44427.4|44407.4|44429.9|44409.9|44424.9|44404.9|21
1642174270000|2022-01-14 15:31:10|44428.6|44408.6|44427.4|44407.4|44428.6|44408.6|44426.1|44406.1|2
1642174280000|2022-01-14 15:31:20|44428.6|44408.6|44429.9|44409.9|44432.4|44412.4|44428.6|44408.6|3
1642174290000|2022-01-14 15:31:30|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44429.9|44409.9|0
1642174300000|2022-01-14 15:31:40|44429.9|44409.9|44434.9|44414.9|44434.9|44414.9|44427.4|44407.4|22
1642174310000|2022-01-14 15:31:50|44436.1|44416.1|44442.4|44422.4|44442.4|44422.4|44436.1|44416.1|10
1642174320000|2022-01-14 15:32:00|44439.9|44419.9|44449.9|44429.9|44451.2|44431.2|44439.9|44419.9|12
1642174330000|2022-01-14 15:32:10|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44447.4|44427.4|2
1642174340000|2022-01-14 15:32:20|44447.5|44427.5|44448.6|44428.6|44449.9|44429.9|44446.2|44426.2|3
1642174350000|2022-01-14 15:32:30|44447.4|44427.4|44447.4|44427.4|44449.9|44429.9|44444.9|44424.9|8
1642174360000|2022-01-14 15:32:40|44448.6|44428.6|44453.6|44433.6|44456.1|44436.1|44448.6|44428.6|11
1642174370000|2022-01-14 15:32:50|44454.8|44434.8|44457.4|44437.4|44458.6|44438.6|44453.6|44433.6|2
1642174380000|2022-01-14 15:33:00|44456.2|44436.2|44454.9|44434.9|44459.9|44439.9|44454.9|44434.9|11
1642174390000|2022-01-14 15:33:10|44453.6|44433.6|44443.7|44423.7|44454.9|44434.9|44443.7|44423.7|8
1642174400000|2022-01-14 15:33:20|44444.9|44424.9|44439.9|44419.9|44444.9|44424.9|44439.9|44419.9|3
1642174410000|2022-01-14 15:33:30|44438.7|44418.7|44442.4|44422.4|44443.6|44423.6|44438.7|44418.7|3
1642174420000|2022-01-14 15:33:40|44443.6|44423.6|44444.9|44424.9|44444.9|44424.9|44443.6|44423.6|1
1642174430000|2022-01-14 15:33:50|44439.9|44419.9|44444.9|44424.9|44444.9|44424.9|44439.9|44419.9|5
1642174440000|2022-01-14 15:34:00|44446.1|44426.1|44447.4|44427.4|44449.9|44429.9|44446.1|44426.1|4
1642174450000|2022-01-14 15:34:10|44446.2|44426.2|44439.9|44419.9|44446.2|44426.2|44438.7|44418.7|6
1642174460000|2022-01-14 15:34:20|44441.1|44421.1|44447.4|44427.4|44451.1|44431.1|44441.1|44421.1|4
1642174470000|2022-01-14 15:34:30|44448.6|44428.6|44447.4|44427.4|44452.4|44432.4|44447.4|44427.4|0
1642174480000|2022-01-14 15:34:40|44449.9|44429.9|44456.2|44436.2|44456.2|44436.2|44447.4|44427.4|8
1642174490000|2022-01-14 15:34:50|44454.9|44434.9|44458.7|44438.7|44462.4|44442.4|44454.9|44434.9|14
1642174500000|2022-01-14 15:35:00|44457.5|44437.5|44456.2|44436.2|44457.5|44437.5|44449.9|44429.9|11
1642174510000|2022-01-14 15:35:10|44458.7|44438.7|44451.2|44431.2|44458.7|44438.7|44451.2|44431.2|3
1642174520000|2022-01-14 15:35:20|44448.7|44428.7|44446.2|44426.2|44451.2|44431.2|44446.2|44426.2|8
1642174530000|2022-01-14 15:35:30|44444.9|44424.9|44448.7|44428.7|44448.7|44428.7|44444.9|44424.9|8
1642174540000|2022-01-14 15:35:40|44449.9|44429.9|44444.9|44424.9|44449.9|44429.9|44442.4|44422.4|1
1642174550000|2022-01-14 15:35:50|44443.7|44423.7|44442.4|44422.4|44444.9|44424.9|44442.4|44422.4|3
1642174560000|2022-01-14 15:36:00|44444.9|44424.9|44447.4|44427.4|44449.9|44429.9|44444.9|44424.9|2
1642174570000|2022-01-14 15:36:10|44448.6|44428.6|44453.7|44433.7|44453.7|44433.7|44447.4|44427.4|3
1642174580000|2022-01-14 15:36:20|44454.9|44434.9|44453.6|44433.6|44459.9|44439.9|44453.6|44433.6|4
1642174590000|2022-01-14 15:36:30|44454.9|44434.9|44457.4|44437.4|44457.4|44437.4|44453.6|44433.6|4
1642174600000|2022-01-14 15:36:40|44454.9|44434.9|44456.1|44436.1|44456.1|44436.1|44453.6|44433.6|4
1642174610000|2022-01-14 15:36:50|44454.9|44434.9|44467.4|44447.4|44467.4|44447.4|44454.9|44434.9|5
1642174620000|2022-01-14 15:37:00|44469.9|44449.9|44462.4|44442.4|44469.9|44449.9|44462.4|44442.4|10
1642174630000|2022-01-14 15:37:10|44461.2|44441.2|44453.6|44433.6|44461.2|44441.2|44452.4|44432.4|5
1642174640000|2022-01-14 15:37:20|44454.9|44434.9|44456.1|44436.1|44456.1|44436.1|44454.9|44434.9|2
1642174650000|2022-01-14 15:37:30|44458.6|44438.6|44459.8|44439.8|44459.8|44439.8|44458.6|44438.6|3
1642174660000|2022-01-14 15:37:40|44458.6|44438.6|44448.7|44428.7|44459.9|44439.9|44447.4|44427.4|2
1642174670000|2022-01-14 15:37:50|44447.4|44427.4|44448.7|44428.7|44449.9|44429.9|44447.4|44427.4|1
1642174680000|2022-01-14 15:38:00|44451.2|44431.2|44438.7|44418.7|44451.2|44431.2|44437.5|44417.5|7
1642174690000|2022-01-14 15:38:10|44440|44420|44436.2|44416.2|44440|44420|44436.2|44416.2|3
1642174700000|2022-01-14 15:38:20|44438.7|44418.7|44441.2|44421.2|44441.2|44421.2|44438.7|44418.7|3
1642174710000|2022-01-14 15:38:30|44439.9|44419.9|44446.2|44426.2|44447.4|44427.4|44438.6|44418.6|5
1642174720000|2022-01-14 15:38:40|44448.7|44428.7|44441.2|44421.2|44448.7|44428.7|44441.2|44421.2|14
1642174730000|2022-01-14 15:38:50|44442.4|44422.4|44447.4|44427.4|44447.4|44427.4|44441.2|44421.2|1
1642174740000|2022-01-14 15:39:00|44448.6|44428.6|44449.9|44429.9|44449.9|44429.9|44447.4|44427.4|0
1642174750000|2022-01-14 15:39:10|44452.4|44432.4|44452.4|44432.4|44453.6|44433.6|44448.6|44428.6|2
1642174760000|2022-01-14 15:39:20|44451.1|44431.1|44448.6|44428.6|44452.4|44432.4|44448.6|44428.6|5
1642174770000|2022-01-14 15:39:30|44447.4|44427.4|44444.9|44424.9|44449.9|44429.9|44444.9|44424.9|7
1642174780000|2022-01-14 15:39:40|44447.4|44427.4|44449.9|44429.9|44449.9|44429.9|44444.9|44424.9|2
1642174790000|2022-01-14 15:39:50|44444.9|44424.9|44447.4|44427.4|44448.7|44428.7|44444.9|44424.9|3
1642174800000|2022-01-14 15:40:00|44448.6|44428.6|44452.4|44432.4|44452.4|44432.4|44448.6|44428.6|5
1642174810000|2022-01-14 15:40:10|44453.6|44433.6|44448.6|44428.6|44453.6|44433.6|44448.6|44428.6|4
1642174820000|2022-01-14 15:40:20|44447.3|44427.3|44431.2|44411.2|44448.6|44428.6|44431.2|44411.2|12
1642174830000|2022-01-14 15:40:30|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44427.4|44407.4|0
1642174840000|2022-01-14 15:40:40|44428.7|44408.7|44429.9|44409.9|44429.9|44409.9|44424.9|44404.9|7
1642174850000|2022-01-14 15:40:50|44431.1|44411.1|44425|44405|44432.4|44412.4|44425|44405|6
1642174860000|2022-01-14 15:41:00|44421.2|44401.2|44417.4|44397.4|44421.2|44401.2|44413.7|44393.7|15
1642174870000|2022-01-14 15:41:10|44418.6|44398.6|44428.7|44408.7|44428.7|44408.7|44418.6|44398.6|19
1642174880000|2022-01-14 15:41:20|44426.2|44406.2|44427.4|44407.4|44429.9|44409.9|44424.9|44404.9|9
1642174890000|2022-01-14 15:41:30|44424.9|44404.9|44424.9|44404.9|44429.9|44409.9|44424.9|44404.9|0
1642174900000|2022-01-14 15:41:40|44426.1|44406.1|44427.4|44407.4|44428.7|44408.7|44424.9|44404.9|1
1642174910000|2022-01-14 15:41:50|44426.2|44406.2|44428.7|44408.7|44429.9|44409.9|44424.9|44404.9|2
1642174920000|2022-01-14 15:42:00|44429.9|44409.9|44432.4|44412.4|44432.4|44412.4|44427.4|44407.4|1
1642174930000|2022-01-14 15:42:10|44433.6|44413.6|44434.9|44414.9|44438.7|44418.7|44433.6|44413.6|14
1642174940000|2022-01-14 15:42:20|44432.4|44412.4|44432.4|44412.4|44432.4|44412.4|44431.1|44411.1|0
1642174950000|2022-01-14 15:42:30|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|3
1642174960000|2022-01-14 15:42:40|44428.7|44408.7|44427.4|44407.4|44429.9|44409.9|44424.9|44404.9|3
1642174970000|2022-01-14 15:42:50|44428.7|44408.7|44423.7|44403.7|44428.7|44408.7|44423.7|44403.7|4
1642174980000|2022-01-14 15:43:00|44424.9|44404.9|44416.2|44396.2|44424.9|44404.9|44414.9|44394.9|16
1642174990000|2022-01-14 15:43:10|44417.4|44397.4|44418.7|44398.7|44421.2|44401.2|44416.2|44396.2|5
1642175000000|2022-01-14 15:43:20|44419.9|44399.9|44426.2|44406.2|44426.2|44406.2|44419.9|44399.9|4
1642175010000|2022-01-14 15:43:30|44423.7|44403.7|44416.2|44396.2|44423.7|44403.7|44416.2|44396.2|2
1642175020000|2022-01-14 15:43:40|44417.4|44397.4|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|4
1642175030000|2022-01-14 15:43:50|44421.2|44401.2|44416.2|44396.2|44421.2|44401.2|44416.2|44396.2|1
1642175040000|2022-01-14 15:44:00|44418.7|44398.7|44411.2|44391.2|44418.7|44398.7|44411.2|44391.2|20
1642175050000|2022-01-14 15:44:10|44409.9|44389.9|44411.2|44391.2|44413.7|44393.7|44409.9|44389.9|4
1642175060000|2022-01-14 15:44:20|44413.7|44393.7|44416.2|44396.2|44418.7|44398.7|44413.7|44393.7|18
1642175070000|2022-01-14 15:44:30|44413.7|44393.7|44406.2|44386.2|44413.7|44393.7|44403.7|44383.7|9
1642175080000|2022-01-14 15:44:40|44407.5|44387.5|44411.2|44391.2|44415|44395|44406.2|44386.2|13
1642175090000|2022-01-14 15:44:50|44410|44390|44405|44385|44410|44390|44401.2|44381.2|4
1642175100000|2022-01-14 15:45:00|44403.7|44383.7|44414.9|44394.9|44414.9|44394.9|44402.4|44382.4|12
1642175110000|2022-01-14 15:45:10|44416.1|44396.1|44416.2|44396.2|44423.7|44403.7|44416.1|44396.1|17
1642175120000|2022-01-14 15:45:20|44413.7|44393.7|44401.2|44381.2|44413.7|44393.7|44401.2|44381.2|11
1642175130000|2022-01-14 15:45:30|44398.7|44378.7|44401.2|44381.2|44401.2|44381.2|44396.2|44376.2|13
1642175140000|2022-01-14 15:45:40|44402.4|44382.4|44403.7|44383.7|44407.4|44387.4|44401.2|44381.2|20
1642175150000|2022-01-14 15:45:50|44406.2|44386.2|44408.7|44388.7|44408.7|44388.7|44406.2|44386.2|4
1642175160000|2022-01-14 15:46:00|44407.5|44387.5|44396.2|44376.2|44407.5|44387.5|44395|44375|25
1642175170000|2022-01-14 15:46:10|44395|44375|44385|44365|44396.2|44376.2|44385|44365|22
1642175180000|2022-01-14 15:46:20|44381.2|44361.2|44378.7|44358.7|44381.2|44361.2|44376.2|44356.2|12
1642175190000|2022-01-14 15:46:30|44379.9|44359.9|44376.2|44356.2|44381.2|44361.2|44375|44355|18
1642175200000|2022-01-14 15:46:40|44377.4|44357.4|44376.2|44356.2|44378.7|44358.7|44376.2|44356.2|7
1642175210000|2022-01-14 15:46:50|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|11
1642175220000|2022-01-14 15:47:00|44370|44350|44373.7|44353.7|44373.7|44353.7|44370|44350|11
1642175230000|2022-01-14 15:47:10|44374.9|44354.9|44374.9|44354.9|44376.2|44356.2|44373.7|44353.7|4
1642175240000|2022-01-14 15:47:20|44376.2|44356.2|44377.4|44357.4|44379.9|44359.9|44376.2|44356.2|16
1642175250000|2022-01-14 15:47:30|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44377.4|44357.4|3
1642175260000|2022-01-14 15:47:40|44378.7|44358.7|44372.5|44352.5|44378.7|44358.7|44372.5|44352.5|7
1642175270000|2022-01-14 15:47:50|44371.2|44351.2|44376.2|44356.2|44380|44360|44369.9|44349.9|11
1642175280000|2022-01-14 15:48:00|44378.7|44358.7|44392.4|44372.4|44393.7|44373.7|44378.7|44358.7|8
1642175290000|2022-01-14 15:48:10|44393.7|44373.7|44401.2|44381.2|44401.2|44381.2|44391.2|44371.2|12
1642175300000|2022-01-14 15:48:20|44402.4|44382.4|44411.2|44391.2|44411.2|44391.2|44401.2|44381.2|12
1642175310000|2022-01-14 15:48:30|44413.7|44393.7|44421.2|44401.2|44421.2|44401.2|44413.7|44393.7|5
1642175320000|2022-01-14 15:48:40|44422.4|44402.4|44431.2|44411.2|44436.2|44416.2|44422.4|44402.4|14
1642175330000|2022-01-14 15:48:50|44432.4|44412.4|44442.3|44422.3|44444.8|44424.8|44432.4|44412.4|12
1642175340000|2022-01-14 15:49:00|44447.3|44427.3|44447.3|44427.3|44447.3|44427.3|44444.8|44424.8|10
1642175350000|2022-01-14 15:49:10|44448.5|44428.5|44448.6|44428.6|44448.6|44428.6|44446.1|44426.1|6
1642175360000|2022-01-14 15:49:20|44449.8|44429.8|44446.1|44426.1|44451.1|44431.1|44446.1|44426.1|16
1642175370000|2022-01-14 15:49:30|44444.9|44424.9|44442.4|44422.4|44444.9|44424.9|44439.9|44419.9|8
1642175380000|2022-01-14 15:49:40|44441.1|44421.1|44439.9|44419.9|44441.1|44421.1|44439.9|44419.9|1
1642175390000|2022-01-14 15:49:50|44441.2|44421.2|44446.1|44426.1|44448.6|44428.6|44441.2|44421.2|10
1642175400000|2022-01-14 15:50:00|44447.4|44427.4|44456.2|44436.2|44459.9|44439.9|44447.3|44427.3|20
1642175410000|2022-01-14 15:50:10|44457.4|44437.4|44459.9|44439.9|44459.9|44439.9|44457.4|44437.4|7
1642175420000|2022-01-14 15:50:20|44457.4|44437.4|44449.9|44429.9|44457.4|44437.4|44447.5|44427.5|12
1642175430000|2022-01-14 15:50:30|44448.6|44428.6|44446.2|44426.2|44449.9|44429.9|44445|44425|9
1642175440000|2022-01-14 15:50:40|44441.2|44421.2|44438.7|44418.7|44441.2|44421.2|44438.7|44418.7|8
1642175450000|2022-01-14 15:50:50|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|0
1642175460000|2022-01-14 15:51:00|44438.7|44418.7|44422.4|44402.4|44438.7|44418.7|44418.7|44398.7|131
1642175470000|2022-01-14 15:51:10|44424.9|44404.9|44421.2|44401.2|44424.9|44404.9|44418.7|44398.7|9
1642175480000|2022-01-14 15:51:20|44420|44400|44412.5|44392.5|44420|44400|44412.5|44392.5|16
1642175490000|2022-01-14 15:51:30|44413.7|44393.7|44416.2|44396.2|44418.7|44398.7|44412.5|44392.5|7
1642175500000|2022-01-14 15:51:40|44415|44395|44413.7|44393.7|44416.3|44396.3|44413.7|44393.7|0
1642175510000|2022-01-14 15:51:50|44411.2|44391.2|44413.7|44393.7|44413.7|44393.7|44411.2|44391.2|6
1642175520000|2022-01-14 15:52:00|44412.4|44392.4|44402.5|44382.5|44412.5|44392.5|44402.5|44382.5|19
1642175530000|2022-01-14 15:52:10|44401.3|44381.3|44401.2|44381.2|44402.5|44382.5|44397.5|44377.5|14
1642175540000|2022-01-14 15:52:20|44402.4|44382.4|44406.2|44386.2|44406.2|44386.2|44401.2|44381.2|9
1642175550000|2022-01-14 15:52:30|44407.4|44387.4|44406.2|44386.2|44411.2|44391.2|44406.2|44386.2|14
1642175560000|2022-01-14 15:52:40|44403.7|44383.7|44406.2|44386.2|44406.2|44386.2|44401.2|44381.2|11
1642175570000|2022-01-14 15:52:50|44407.4|44387.4|44408.7|44388.7|44411.2|44391.2|44406.2|44386.2|2
1642175580000|2022-01-14 15:53:00|44409.9|44389.9|44412.4|44392.4|44412.4|44392.4|44408.7|44388.7|7
1642175590000|2022-01-14 15:53:10|44414.9|44394.9|44423.7|44403.7|44423.7|44403.7|44414.9|44394.9|6
1642175600000|2022-01-14 15:53:20|44428.7|44408.7|44441.2|44421.2|44441.2|44421.2|44428.7|44408.7|12
1642175610000|2022-01-14 15:53:30|44438.7|44418.7|44434.9|44414.9|44441.2|44421.2|44433.7|44413.7|35
1642175620000|2022-01-14 15:53:40|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44433.7|44413.7|20
1642175630000|2022-01-14 15:53:50|44435|44415|44437.4|44417.4|44437.4|44417.4|44431.2|44411.2|7
1642175640000|2022-01-14 15:54:00|44438.6|44418.6|44438.6|44418.6|44439.9|44419.9|44437.4|44417.4|1
1642175650000|2022-01-14 15:54:10|44438.7|44418.7|44441.2|44421.2|44441.2|44421.2|44436.2|44416.2|3
1642175660000|2022-01-14 15:54:20|||||||||2
1642175670000|2022-01-14 15:54:30|44442.4|44422.4|44438.8|44418.8|44446.2|44426.2|44438.8|44418.8|12
1642175680000|2022-01-14 15:54:40|44441.3|44421.3|44438.8|44418.8|44441.3|44421.3|44438.8|44418.8|1
1642175690000|2022-01-14 15:54:50|44437.5|44417.5|44438.7|44418.7|44441.2|44421.2|44436.2|44416.2|12
1642175700000|2022-01-14 15:55:00|44441.2|44421.2|44422.5|44402.5|44441.2|44421.2|44422.5|44402.5|10
1642175710000|2022-01-14 15:55:10|44422.4|44402.4|44431.2|44411.2|44433.7|44413.7|44422.4|44402.4|3
1642175720000|2022-01-14 15:55:20|44428.7|44408.7|44430|44410|44431.2|44411.2|44425|44405|43
1642175730000|2022-01-14 15:55:30|44428.8|44408.8|44430|44410|44432.5|44412.5|44427.5|44407.5|15
1642175740000|2022-01-14 15:55:40|44428.7|44408.7|44433.7|44413.7|44433.7|44413.7|44428.7|44408.7|2
1642175750000|2022-01-14 15:55:50|44436.2|44416.2|44441.1|44421.1|44441.1|44421.1|44436.2|44416.2|2
1642175760000|2022-01-14 15:56:00|44442.3|44422.3|44441.2|44421.2|44443.6|44423.6|44438.7|44418.7|15
1642175770000|2022-01-14 15:56:10|44442.4|44422.4|44442.4|44422.4|44444.9|44424.9|44441.2|44421.2|16
1642175780000|2022-01-14 15:56:20|44441.2|44421.2|44443.6|44423.6|44444.9|44424.9|44441.2|44421.2|12
1642175790000|2022-01-14 15:56:30|44444.9|44424.9|44442.4|44422.4|44444.9|44424.9|44441.2|44421.2|22
1642175800000|2022-01-14 15:56:40|44446.2|44426.2|44446.2|44426.2|44447.4|44427.4|44441.2|44421.2|13
1642175810000|2022-01-14 15:56:50|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44446.2|44426.2|3
1642175820000|2022-01-14 15:57:00|44446.2|44426.2|44443.8|44423.8|44447.4|44427.4|44443.8|44423.8|12
1642175830000|2022-01-14 15:57:10|44447.4|44427.4|44447.4|44427.4|44449.9|44429.9|44447.4|44427.4|12
1642175840000|2022-01-14 15:57:20|44446.2|44426.2|44434.9|44414.9|44446.2|44426.2|44433.7|44413.7|3
1642175850000|2022-01-14 15:57:30|44436.2|44416.2|44433.7|44413.7|44436.2|44416.2|44433.7|44413.7|1
1642175860000|2022-01-14 15:57:40|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44429.9|44409.9|1
1642175870000|2022-01-14 15:57:50|44430|44410|44428.7|44408.7|44431.2|44411.2|44428.7|44408.7|8
1642175880000|2022-01-14 15:58:00|44429.9|44409.9|44430|44410|44431.2|44411.2|44426.2|44406.2|4
1642175890000|2022-01-14 15:58:10|44431.2|44411.2|44433.7|44413.7|44436.2|44416.2|44430|44410|1
1642175900000|2022-01-14 15:58:20|44431.2|44411.2|44426.2|44406.2|44432.5|44412.5|44426.2|44406.2|10
1642175910000|2022-01-14 15:58:30|44428.7|44408.7|44430|44410|44431.2|44411.2|44428.7|44408.7|2
1642175920000|2022-01-14 15:58:40|44427.4|44407.4|44427.5|44407.5|44427.5|44407.5|44424.9|44404.9|19
1642175930000|2022-01-14 15:58:50|44426.2|44406.2|44427.5|44407.5|44427.5|44407.5|44426.2|44406.2|0
1642175940000|2022-01-14 15:59:00|44430|44410|44429.9|44409.9|44432.5|44412.5|44429.9|44409.9|5
1642175950000|2022-01-14 15:59:10|44431.2|44411.2|44429.9|44409.9|44431.2|44411.2|44429.9|44409.9|0
1642175960000|2022-01-14 15:59:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|10
1642175970000|2022-01-14 15:59:30|44425|44405|44425|44405|44426.2|44406.2|44423.7|44403.7|3
1642175980000|2022-01-14 15:59:40|44423.7|44403.7|44426.2|44406.2|44426.2|44406.2|44423.7|44403.7|7
1642175990000|2022-01-14 15:59:50|44435|44415|44438.7|44418.7|44438.7|44418.7|44435|44415|5
1642176000000|2022-01-14 16:00:00|44440|44420|44436.3|44416.3|44443.7|44423.7|44436.3|44416.3|18
1642176010000|2022-01-14 16:00:10|44435.1|44415.1|44426.2|44406.2|44435.1|44415.1|44423.7|44403.7|10
1642176020000|2022-01-14 16:00:20|44423.7|44403.7|44428.7|44408.7|44430|44410|44423.7|44403.7|6
1642176030000|2022-01-14 16:00:30|44426.2|44406.2|44425|44405|44426.2|44406.2|44425|44405|5
1642176040000|2022-01-14 16:00:40|44424.9|44404.9|44428.7|44408.7|44428.7|44408.7|44424.9|44404.9|3
1642176050000|2022-01-14 16:00:50|44430|44410|44431.2|44411.2|44431.2|44411.2|44430|44410|6
1642176060000|2022-01-14 16:01:00|44432.5|44412.5|44436.2|44416.2|44436.2|44416.2|44431.2|44411.2|11
1642176070000|2022-01-14 16:01:10|44437.4|44417.4|44438.6|44418.6|44438.6|44418.6|44437.4|44417.4|15
1642176080000|2022-01-14 16:01:20|||||||||1
1642176090000|2022-01-14 16:01:30|44439.9|44419.9|44438.7|44418.7|44441.2|44421.2|44438.7|44418.7|2
1642176100000|2022-01-14 16:01:40|44436.2|44416.2|44438.7|44418.7|44438.7|44418.7|44435|44415|7
1642176110000|2022-01-14 16:01:50|44440|44420|44438.7|44418.7|44441.2|44421.2|44438.7|44418.7|8
1642176120000|2022-01-14 16:02:00|44439.9|44419.9|44433.7|44413.7|44439.9|44419.9|44433.7|44413.7|7
1642176130000|2022-01-14 16:02:10|44435|44415|44436.2|44416.2|44441.2|44421.2|44435|44415|22
1642176140000|2022-01-14 16:02:20|44431.2|44411.2|44421.2|44401.2|44431.2|44411.2|44421.2|44401.2|19
1642176150000|2022-01-14 16:02:30|44418.7|44398.7|44421.2|44401.2|44422.5|44402.5|44418.7|44398.7|22
1642176160000|2022-01-14 16:02:40|||||||||1
1642176170000|2022-01-14 16:02:50|||||||||2
1642176180000|2022-01-14 16:03:00|44422.4|44402.4|44411.3|44391.3|44425|44405|44411.3|44391.3|30
1642176190000|2022-01-14 16:03:10|44408.8|44388.8|44386.2|44366.2|44410|44390|44386.2|44366.2|20
1642176200000|2022-01-14 16:03:20|44383.7|44363.7|44389.9|44369.9|44389.9|44369.9|44383.7|44363.7|12
1642176210000|2022-01-14 16:03:30|44388.7|44368.7|44391.2|44371.2|44393.7|44373.7|44387.4|44367.4|11
1642176220000|2022-01-14 16:03:40|44392.4|44372.4|44387.5|44367.5|44397.5|44377.5|44387.5|44367.5|20
1642176230000|2022-01-14 16:03:50|44388.8|44368.8|44391.2|44371.2|44391.2|44371.2|44387.5|44367.5|2
1642176240000|2022-01-14 16:04:00|44387.5|44367.5|44386.2|44366.2|44387.5|44367.5|44383.7|44363.7|4
1642176250000|2022-01-14 16:04:10|44387.5|44367.5|44386.2|44366.2|44387.5|44367.5|44386.2|44366.2|10
1642176260000|2022-01-14 16:04:20|44387.5|44367.5|44386.2|44366.2|44387.5|44367.5|44386.2|44366.2|0
1642176270000|2022-01-14 16:04:30|44387.4|44367.4|44393.7|44373.7|44393.7|44373.7|44386.2|44366.2|9
1642176280000|2022-01-14 16:04:40|44395|44375|44395|44375|44395|44375|44392.5|44372.5|7
1642176290000|2022-01-14 16:04:50|44396.2|44376.2|44394.9|44374.9|44396.2|44376.2|44391.2|44371.2|10
1642176300000|2022-01-14 16:05:00|44393.7|44373.7|44391.2|44371.2|44396.2|44376.2|44391.2|44371.2|9
1642176310000|2022-01-14 16:05:10|44392.5|44372.5|44394.9|44374.9|44397.4|44377.4|44392.5|44372.5|14
1642176320000|2022-01-14 16:05:20|44392.4|44372.4|44390|44370|44395|44375|44390|44370|12
1642176330000|2022-01-14 16:05:30|||||||||1
1642176340000|2022-01-14 16:05:40|44388.7|44368.7|44385|44365|44388.7|44368.7|44385|44365|6
1642176350000|2022-01-14 16:05:50|44383.8|44363.8|44371.2|44351.2|44383.8|44363.8|44371.2|44351.2|9
1642176360000|2022-01-14 16:06:00|44369.9|44349.9|44397.4|44377.4|44397.4|44377.4|44367.4|44347.4|30
1642176370000|2022-01-14 16:06:10|44396.2|44376.2|44396.2|44376.2|44401.2|44381.2|44396.2|44376.2|15
1642176380000|2022-01-14 16:06:20|44394.9|44374.9|44391.2|44371.2|44396.2|44376.2|44391.2|44371.2|3
1642176390000|2022-01-14 16:06:30|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|3
1642176400000|2022-01-14 16:06:40|44391.2|44371.2|44386.2|44366.2|44391.2|44371.2|44386.2|44366.2|4
1642176410000|2022-01-14 16:06:50|44388.7|44368.7|44391.3|44371.3|44391.3|44371.3|44388.7|44368.7|18
1642176420000|2022-01-14 16:07:00|44393.7|44373.7|44400|44380|44401.2|44381.2|44393.7|44373.7|5
1642176430000|2022-01-14 16:07:10|44398.7|44378.7|44395|44375|44401.2|44381.2|44395|44375|5
1642176440000|2022-01-14 16:07:20|44393.8|44373.8|44386.2|44366.2|44393.8|44373.8|44386.2|44366.2|3
1642176450000|2022-01-14 16:07:30|44387.4|44367.4|44387.5|44367.5|44391.2|44371.2|44386.2|44366.2|2
1642176460000|2022-01-14 16:07:40|44386.2|44366.2|44388.7|44368.7|44388.7|44368.7|44386.2|44366.2|1
1642176470000|2022-01-14 16:07:50|44386.2|44366.2|44388.7|44368.7|44388.7|44368.7|44386.2|44366.2|3
1642176480000|2022-01-14 16:08:00|44387.5|44367.5|44401.2|44381.2|44401.2|44381.2|44387.5|44367.5|11
1642176490000|2022-01-14 16:08:10|44400|44380|44391.2|44371.2|44400|44380|44391.2|44371.2|6
1642176500000|2022-01-14 16:08:20|44390|44370|44395|44375|44395|44375|44388.7|44368.7|8
1642176510000|2022-01-14 16:08:30|44396.2|44376.2|44401.2|44381.2|44401.2|44381.2|44396.2|44376.2|5
1642176520000|2022-01-14 16:08:40|44400|44380|44403.7|44383.7|44403.7|44383.7|44398.7|44378.7|7
1642176530000|2022-01-14 16:08:50|44402.4|44382.4|44403.7|44383.7|44403.7|44383.7|44401.2|44381.2|2
1642176540000|2022-01-14 16:09:00|44405|44385|44397.5|44377.5|44405|44385|44396.2|44376.2|4
1642176550000|2022-01-14 16:09:10|44396.2|44376.2|44393.7|44373.7|44397.5|44377.5|44392.5|44372.5|2
1642176560000|2022-01-14 16:09:20|44395|44375|44391.2|44371.2|44395|44375|44391.2|44371.2|0
1642176570000|2022-01-14 16:09:30|44393.7|44373.7|44388.7|44368.7|44395|44375|44388.7|44368.7|7
1642176580000|2022-01-14 16:09:40|44387.4|44367.4|44390|44370|44390|44370|44387.4|44367.4|4
1642176590000|2022-01-14 16:09:50|44391.3|44371.3|44390|44370|44391.3|44371.3|44390|44370|4
1642176600000|2022-01-14 16:10:00|44388.7|44368.7|44395|44375|44395|44375|44388.7|44368.7|6
1642176610000|2022-01-14 16:10:10|44396.2|44376.2|44396.2|44376.2|44398.7|44378.7|44393.7|44373.7|3
1642176620000|2022-01-14 16:10:20|44393.7|44373.7|44391.2|44371.2|44393.7|44373.7|44388.7|44368.7|8
1642176630000|2022-01-14 16:10:30|44390|44370|44386.2|44366.2|44391.2|44371.2|44386.2|44366.2|5
1642176640000|2022-01-14 16:10:40|44378.8|44358.8|44378.7|44358.7|44381.2|44361.2|44376.2|44356.2|2
1642176650000|2022-01-14 16:10:50|44379.9|44359.9|44381.2|44361.2|44383.7|44363.7|44379.9|44359.9|5
1642176660000|2022-01-14 16:11:00|44383.7|44363.7|44378.7|44358.7|44386.2|44366.2|44376.2|44356.2|5
1642176670000|2022-01-14 16:11:10|44379.9|44359.9|44386.2|44366.2|44389.9|44369.9|44379.9|44359.9|5
1642176680000|2022-01-14 16:11:20|44384.9|44364.9|44384.9|44364.9|44386.2|44366.2|44383.7|44363.7|9
1642176690000|2022-01-14 16:11:30|44386.2|44366.2|44380|44360|44386.2|44366.2|44378.7|44358.7|9
1642176700000|2022-01-14 16:11:40|44381.3|44361.3|44369.9|44349.9|44383.8|44363.8|44369.9|44349.9|11
1642176710000|2022-01-14 16:11:50|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44369.9|44349.9|5
1642176720000|2022-01-14 16:12:00|44374.9|44354.9|44391.2|44371.2|44391.2|44371.2|44374.9|44354.9|8
1642176730000|2022-01-14 16:12:10|||||||||4
1642176740000|2022-01-14 16:12:20|44390|44370|44386.2|44366.2|44390|44370|44386.2|44366.2|5
1642176750000|2022-01-14 16:12:30|44388.7|44368.7|44386.2|44366.2|44388.7|44368.7|44382.4|44362.4|5
1642176760000|2022-01-14 16:12:40|44381.2|44361.2|44373.7|44353.7|44381.2|44361.2|44373.7|44353.7|8
1642176770000|2022-01-14 16:12:50|44372.5|44352.5|44371.3|44351.3|44372.5|44352.5|44371.3|44351.3|1
1642176780000|2022-01-14 16:13:00|44372.5|44352.5|44363.7|44343.7|44376.2|44356.2|44363.7|44343.7|25
1642176790000|2022-01-14 16:13:10|44364.9|44344.9|44366.2|44346.2|44370|44350|44364.9|44344.9|4
1642176800000|2022-01-14 16:13:20|44361.2|44341.2|44351.2|44331.2|44361.2|44341.2|44351.2|44331.2|43
1642176810000|2022-01-14 16:13:30|44350|44330|44344.9|44324.9|44350|44330|44343.6|44323.6|13
1642176820000|2022-01-14 16:13:40|44346.2|44326.2|44341.2|44321.2|44346.2|44326.2|44341.2|44321.2|10
1642176830000|2022-01-14 16:13:50|44342.5|44322.5|44336.2|44316.2|44342.5|44322.5|44336.2|44316.2|15
1642176840000|2022-01-14 16:14:00|44333.7|44313.7|44331.2|44311.2|44336.2|44316.2|44331.2|44311.2|13
1642176850000|2022-01-14 16:14:10|44330|44310|44325|44305|44330|44310|44325|44305|11
1642176860000|2022-01-14 16:14:20|44323.7|44303.7|44322.4|44302.4|44326.2|44306.2|44321.2|44301.2|10
1642176870000|2022-01-14 16:14:30|44323.7|44303.7|44316.2|44296.2|44323.7|44303.7|44316.2|44296.2|8
1642176880000|2022-01-14 16:14:40|44317.4|44297.4|44328.7|44308.7|44328.7|44308.7|44316.2|44296.2|11
1642176890000|2022-01-14 16:14:50|44327.5|44307.5|44325|44305|44330|44310|44325|44305|5
1642176900000|2022-01-14 16:15:00|44323.7|44303.7|44321.2|44301.2|44323.7|44303.7|44316.2|44296.2|16
1642176910000|2022-01-14 16:15:10|44320|44300|44317.5|44297.5|44320|44300|44316.3|44296.3|10
1642176920000|2022-01-14 16:15:20|44312.5|44292.5|44301.2|44281.2|44312.5|44292.5|44297.5|44277.5|44
1642176930000|2022-01-14 16:15:30|44298.8|44278.8|44296.2|44276.2|44298.8|44278.8|44291.2|44271.2|14
1642176940000|2022-01-14 16:15:40|44297.5|44277.5|44296.2|44276.2|44297.5|44277.5|44296.2|44276.2|8
1642176950000|2022-01-14 16:15:50|44298.7|44278.7|44296.2|44276.2|44298.7|44278.7|44296.2|44276.2|13
1642176960000|2022-01-14 16:16:00|44298.7|44278.7|44301.2|44281.2|44301.2|44281.2|44298.7|44278.7|13
1642176970000|2022-01-14 16:16:10|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|6
1642176980000|2022-01-14 16:16:20|44299.9|44279.9|44304.9|44284.9|44304.9|44284.9|44298.7|44278.7|10
1642176990000|2022-01-14 16:16:30|44306.2|44286.2|44303.7|44283.7|44306.2|44286.2|44301.2|44281.2|6
1642177000000|2022-01-14 16:16:40|44301.2|44281.2|44301.2|44281.2|44304.9|44284.9|44301.2|44281.2|7
1642177010000|2022-01-14 16:16:50|44303.7|44283.7|44301.2|44281.2|44303.7|44283.7|44301.2|44281.2|1
1642177020000|2022-01-14 16:17:00|44303.6|44283.6|44302.5|44282.5|44305|44285|44302.5|44282.5|11
1642177030000|2022-01-14 16:17:10|44301.2|44281.2|44302.5|44282.5|44303.7|44283.7|44301.2|44281.2|15
1642177040000|2022-01-14 16:17:20|44301.2|44281.2|44302.5|44282.5|44303.7|44283.7|44301.2|44281.2|8
1642177050000|2022-01-14 16:17:30|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|44301.2|44281.2|9
1642177060000|2022-01-14 16:17:40|44302.5|44282.5|44303.7|44283.7|44306.2|44286.2|44301.2|44281.2|8
1642177070000|2022-01-14 16:17:50|44304.9|44284.9|44298.7|44278.7|44310|44290|44298.7|44278.7|28
1642177080000|2022-01-14 16:18:00|44299.9|44279.9|44296.2|44276.2|44301.2|44281.2|44296.2|44276.2|6
1642177090000|2022-01-14 16:18:10|44294.9|44274.9|44296.2|44276.2|44296.2|44276.2|44293.7|44273.7|7
1642177100000|2022-01-14 16:18:20|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|44298.7|44278.7|3
1642177110000|2022-01-14 16:18:30|44296.2|44276.2|44296.2|44276.2|44296.2|44276.2|44293.7|44273.7|7
1642177120000|2022-01-14 16:18:40|||||||||5
1642177130000|2022-01-14 16:18:50|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|8
1642177140000|2022-01-14 16:19:00|44291.2|44271.2|44293.7|44273.7|44293.7|44273.7|44290|44270|18
1642177150000|2022-01-14 16:19:10|44296.2|44276.2|44296.2|44276.2|44298.7|44278.7|44296.2|44276.2|16
1642177160000|2022-01-14 16:19:20|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|8
1642177170000|2022-01-14 16:19:30|44290|44270|44282.5|44262.5|44290|44270|44282.5|44262.5|7
1642177180000|2022-01-14 16:19:40|44284.9|44264.9|44286.2|44266.2|44287.5|44267.5|44283.7|44263.7|12
1642177190000|2022-01-14 16:19:50|44285|44265|44280|44260|44286.2|44266.2|44278.7|44258.7|11
1642177200000|2022-01-14 16:20:00|44281.2|44261.2|44278.7|44258.7|44281.2|44261.2|44277.4|44257.4|12
1642177210000|2022-01-14 16:20:10|44275|44255|44271.2|44251.2|44275|44255|44266.2|44246.2|35
1642177220000|2022-01-14 16:20:20|44270|44250|44266.2|44246.2|44271.2|44251.2|44266.2|44246.2|27
1642177230000|2022-01-14 16:20:30|44261.3|44241.3|44260|44240|44263.7|44243.7|44256.2|44236.2|35
1642177240000|2022-01-14 16:20:40|44262.5|44242.5|44261.2|44241.2|44263.7|44243.7|44261.2|44241.2|8
1642177250000|2022-01-14 16:20:50|44265|44245|44255|44235|44265|44245|44255|44235|17
1642177260000|2022-01-14 16:21:00|44256.2|44236.2|44251.2|44231.2|44256.2|44236.2|44251.2|44231.2|15
1642177270000|2022-01-14 16:21:10|44255|44235|44254.9|44234.9|44256.2|44236.2|44244.9|44224.9|41
1642177280000|2022-01-14 16:21:20|44257.4|44237.4|44258.8|44238.8|44260|44240|44255|44235|24
1642177290000|2022-01-14 16:21:30|44257.5|44237.5|44260|44240|44261.2|44241.2|44257.5|44237.5|21
1642177300000|2022-01-14 16:21:40|44258.8|44238.8|44256.2|44236.2|44261.2|44241.2|44256.2|44236.2|11
1642177310000|2022-01-14 16:21:50|44258.7|44238.7|44256.2|44236.2|44258.7|44238.7|44256.2|44236.2|9
1642177320000|2022-01-14 16:22:00|44257.4|44237.4|44261.2|44241.2|44261.2|44241.2|44256.2|44236.2|13
1642177330000|2022-01-14 16:22:10|44262.5|44242.5|44258.7|44238.7|44265|44245|44257.5|44237.5|17
1642177340000|2022-01-14 16:22:20|44258.8|44238.8|44265|44245|44265|44245|44257.5|44237.5|4
1642177350000|2022-01-14 16:22:30|44263.8|44243.8|44262.5|44242.5|44265|44245|44261.2|44241.2|4
1642177360000|2022-01-14 16:22:40|44261.2|44241.2|44261.2|44241.2|44265|44245|44261.2|44241.2|4
1642177370000|2022-01-14 16:22:50|44262.5|44242.5|44261.2|44241.2|44265|44245|44260|44240|30
1642177380000|2022-01-14 16:23:00|44258.7|44238.7|44258.7|44238.7|44261.2|44241.2|44256.2|44236.2|16
1642177390000|2022-01-14 16:23:10|44261.2|44241.2|44256.2|44236.2|44261.2|44241.2|44255|44235|7
1642177400000|2022-01-14 16:23:20|44257.5|44237.5|44256.2|44236.2|44266.2|44246.2|44256.2|44236.2|40
1642177410000|2022-01-14 16:23:30|44257.4|44237.4|44255|44235|44261.2|44241.2|44252.5|44232.5|16
1642177420000|2022-01-14 16:23:40|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|14
1642177430000|2022-01-14 16:23:50|44253.7|44233.7|44256.2|44236.2|44261.2|44241.2|44253.7|44233.7|13
1642177440000|2022-01-14 16:24:00|44261.2|44241.2|44262.5|44242.5|44262.5|44242.5|44258.7|44238.7|7
1642177450000|2022-01-14 16:24:10|44263.7|44243.7|44268.7|44248.7|44268.7|44248.7|44263.7|44243.7|6
1642177460000|2022-01-14 16:24:20|44269.9|44249.9|44276.2|44256.2|44276.2|44256.2|44269.9|44249.9|5
1642177470000|2022-01-14 16:24:30|44277.4|44257.4|44281.2|44261.2|44281.2|44261.2|44276.2|44256.2|18
1642177480000|2022-01-14 16:24:40|44282.5|44262.5|44281.2|44261.2|44284.9|44264.9|44281.2|44261.2|21
1642177490000|2022-01-14 16:24:50|44282.4|44262.4|44289.9|44269.9|44289.9|44269.9|44282.4|44262.4|9
1642177500000|2022-01-14 16:25:00|44288.7|44268.7|44289.9|44269.9|44289.9|44269.9|44287.4|44267.4|3
1642177510000|2022-01-14 16:25:10|44291.2|44271.2|44288.8|44268.8|44291.2|44271.2|44288.8|44268.8|12
1642177520000|2022-01-14 16:25:20|44286.2|44266.2|44282.5|44262.5|44286.2|44266.2|44282.5|44262.5|17
1642177530000|2022-01-14 16:25:30|44281.3|44261.3|44277.5|44257.5|44282.5|44262.5|44277.5|44257.5|10
1642177540000|2022-01-14 16:25:40|44281.2|44261.2|44279.9|44259.9|44281.2|44261.2|44278.7|44258.7|4
1642177550000|2022-01-14 16:25:50|44281.2|44261.2|44277.4|44257.4|44281.2|44261.2|44273.7|44253.7|9
1642177560000|2022-01-14 16:26:00|44278.6|44258.6|44281.2|44261.2|44284.9|44264.9|44278.6|44258.6|13
1642177570000|2022-01-14 16:26:10|44280|44260|44281.2|44261.2|44281.2|44261.2|44280|44260|18
1642177580000|2022-01-14 16:26:20|44280|44260|44273.7|44253.7|44281.2|44261.2|44272.5|44252.5|22
1642177590000|2022-01-14 16:26:30|44272.5|44252.5|44276.2|44256.2|44276.2|44256.2|44272.5|44252.5|5
1642177600000|2022-01-14 16:26:40|44275|44255|44276.2|44256.2|44276.2|44256.2|44273.7|44253.7|6
1642177610000|2022-01-14 16:26:50|44273.7|44253.7|44261.2|44241.2|44273.7|44253.7|44260|44240|17
1642177620000|2022-01-14 16:27:00|44263.7|44243.7|44268.7|44248.7|44268.7|44248.7|44263.7|44243.7|6
1642177630000|2022-01-14 16:27:10|44269.9|44249.9|44271.2|44251.2|44271.2|44251.2|44268.7|44248.7|6
1642177640000|2022-01-14 16:27:20|44270|44250|44268.7|44248.7|44271.2|44251.2|44266.2|44246.2|29
1642177650000|2022-01-14 16:27:30|44269.9|44249.9|44266.2|44246.2|44272.4|44252.4|44266.2|44246.2|16
1642177670000|2022-01-14 16:27:50|44265|44245|44266.2|44246.2|44266.2|44246.2|44265|44245|6
1642177680000|2022-01-14 16:28:00|44268.7|44248.7|44268.7|44248.7|44272.4|44252.4|44266.2|44246.2|33
1642177690000|2022-01-14 16:28:10|44268.6|44248.6|44268.7|44248.7|44271.2|44251.2|44266.2|44246.2|13
1642177700000|2022-01-14 16:28:20|44271.2|44251.2|44273.7|44253.7|44274.9|44254.9|44271.2|44251.2|7
1642177710000|2022-01-14 16:28:30|44272.5|44252.5|44271.2|44251.2|44272.5|44252.5|44271.2|44251.2|0
1642177720000|2022-01-14 16:28:40|||||||||3
1642177730000|2022-01-14 16:28:50|44270|44250|44272.4|44252.4|44272.4|44252.4|44270|44250|7
1642177740000|2022-01-14 16:29:00|44274.9|44254.9|44272.4|44252.4|44274.9|44254.9|44272.4|44252.4|8
1642177750000|2022-01-14 16:29:10|44271.2|44251.2|44269.9|44249.9|44271.2|44251.2|44269.9|44249.9|9
1642177760000|2022-01-14 16:29:20|44268.6|44248.6|44267.4|44247.4|44268.6|44248.6|44266.1|44246.1|10
1642177770000|2022-01-14 16:29:30|44268.7|44248.7|44268.7|44248.7|44268.7|44248.7|44266.2|44246.2|5
1642177780000|2022-01-14 16:29:40|44267.5|44247.5|44261.2|44241.2|44267.5|44247.5|44261.2|44241.2|10
1642177790000|2022-01-14 16:29:50|44258.7|44238.7|44259.9|44239.9|44261.2|44241.2|44257.5|44237.5|9
1642177800000|2022-01-14 16:30:00|44261.2|44241.2|44278.6|44258.6|44278.6|44258.6|44261.2|44241.2|59
1642177810000|2022-01-14 16:30:10|44277.4|44257.4|44267.4|44247.4|44277.4|44257.4|44267.4|44247.4|16
1642177820000|2022-01-14 16:30:20|44266.1|44246.1|44267.4|44247.4|44268.6|44248.6|44266.1|44246.1|3
1642177830000|2022-01-14 16:30:30|44268.6|44248.6|44262.4|44242.4|44268.6|44248.6|44262.4|44242.4|7
1642177840000|2022-01-14 16:30:40|44263.6|44243.6|44263.6|44243.6|44264.8|44244.8|44263.6|44243.6|4
1642177850000|2022-01-14 16:30:50|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|9
1642177860000|2022-01-14 16:31:00|44267.3|44247.3|44268.6|44248.6|44273.6|44253.6|44267.3|44247.3|24
1642177870000|2022-01-14 16:31:10|44271.1|44251.1|44273.6|44253.6|44273.6|44253.6|44268.6|44248.6|7
1642177880000|2022-01-14 16:31:20|44272.4|44252.4|44268.6|44248.6|44273.6|44253.6|44268.6|44248.6|6
1642177890000|2022-01-14 16:31:30|44271.1|44251.1|44268.6|44248.6|44273.6|44253.6|44268.6|44248.6|18
1642177910000|2022-01-14 16:31:50|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|5
1642177920000|2022-01-14 16:32:00|44268.6|44248.6|44281.1|44261.1|44281.1|44261.1|44268.6|44248.6|18
1642177930000|2022-01-14 16:32:10|44283.6|44263.6|44307.3|44287.3|44307.3|44287.3|44283.6|44263.6|17
1642177940000|2022-01-14 16:32:20|44308.5|44288.5|44309.8|44289.8|44309.8|44289.8|44308.5|44288.5|19
1642177950000|2022-01-14 16:32:30|44308.6|44288.6|44312.3|44292.3|44312.3|44292.3|44307.3|44287.3|16
1642177960000|2022-01-14 16:32:40|44309.8|44289.8|44312.3|44292.3|44312.3|44292.3|44308.6|44288.6|11
1642177970000|2022-01-14 16:32:50|44308.6|44288.6|44317.3|44297.3|44317.3|44297.3|44308.6|44288.6|9
1642177980000|2022-01-14 16:33:00|44316.1|44296.1|44309.9|44289.9|44317.3|44297.3|44309.9|44289.9|9
1642177990000|2022-01-14 16:33:10|44306.1|44286.1|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|5
1642178000000|2022-01-14 16:33:20|44301.2|44281.2|44298.6|44278.6|44301.2|44281.2|44298.6|44278.6|5
1642178010000|2022-01-14 16:33:30|44297.4|44277.4|44298.6|44278.6|44299.9|44279.9|44296.1|44276.1|12
1642178020000|2022-01-14 16:33:40|44297.3|44277.3|44302.3|44282.3|44302.3|44282.3|44297.3|44277.3|6
1642178030000|2022-01-14 16:33:50|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|7
1642178040000|2022-01-14 16:34:00|44306|44286|44294.9|44274.9|44308.6|44288.6|44294.9|44274.9|26
1642178050000|2022-01-14 16:34:10|44296.1|44276.1|44291.1|44271.1|44296.1|44276.1|44289.9|44269.9|13
1642178060000|2022-01-14 16:34:20|44292.3|44272.3|44289.9|44269.9|44292.4|44272.4|44289.9|44269.9|12
1642178070000|2022-01-14 16:34:30|44288.7|44268.7|44284.9|44264.9|44288.7|44268.7|44284.9|44264.9|7
1642178080000|2022-01-14 16:34:40|44286.1|44266.1|44279.8|44259.8|44286.1|44266.1|44279.8|44259.8|3
1642178090000|2022-01-14 16:34:50|44281|44261|44278.6|44258.6|44281|44261|44278.6|44258.6|8
1642178100000|2022-01-14 16:35:00|44282.3|44262.3|44286|44266|44286|44266|44282.3|44262.3|14
1642178110000|2022-01-14 16:35:10|44287.3|44267.3|44302.3|44282.3|44302.3|44282.3|44287.3|44267.3|10
1642178120000|2022-01-14 16:35:20|44299.8|44279.8|44296.1|44276.1|44299.8|44279.8|44296.1|44276.1|13
1642178130000|2022-01-14 16:35:30|44298.6|44278.6|44291.1|44271.1|44298.6|44278.6|44291.1|44271.1|4
1642178140000|2022-01-14 16:35:40|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44289.9|44269.9|5
1642178150000|2022-01-14 16:35:50|||||||||1
1642178160000|2022-01-14 16:36:00|44292.4|44272.4|44291.1|44271.1|44292.4|44272.4|44291.1|44271.1|8
1642178170000|2022-01-14 16:36:10|44289.9|44269.9|44284.9|44264.9|44289.9|44269.9|44284.9|44264.9|10
1642178180000|2022-01-14 16:36:20|44286.1|44266.1|44283.6|44263.6|44291|44271|44283.6|44263.6|17
1642178190000|2022-01-14 16:36:30|44279.9|44259.9|44278.6|44258.6|44279.9|44259.9|44277.4|44257.4|3
1642178200000|2022-01-14 16:36:40|44277.4|44257.4|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|6
1642178220000|2022-01-14 16:37:00|44276.1|44256.1|44273.6|44253.6|44277.4|44257.4|44273.6|44253.6|6
1642178230000|2022-01-14 16:37:10|44272.4|44252.4|44273.6|44253.6|44273.6|44253.6|44271.2|44251.2|7
1642178240000|2022-01-14 16:37:20|44274.8|44254.8|44276.1|44256.1|44276.1|44256.1|44273.6|44253.6|1
1642178250000|2022-01-14 16:37:30|44273.6|44253.6|44273.6|44253.6|44276.1|44256.1|44273.6|44253.6|1
1642178260000|2022-01-14 16:37:40|44274.8|44254.8|44276.1|44256.1|44277.3|44257.3|44274.8|44254.8|2
1642178270000|2022-01-14 16:37:50|44277.3|44257.3|44282.3|44262.3|44282.3|44262.3|44276.1|44256.1|6
1642178280000|2022-01-14 16:38:00|44283.5|44263.5|44288.6|44268.6|44289.8|44269.8|44283.5|44263.5|11
1642178290000|2022-01-14 16:38:10|44287.4|44267.4|44288.6|44268.6|44288.6|44268.6|44287.4|44267.4|7
1642178300000|2022-01-14 16:38:20|44289.8|44269.8|44289.8|44269.8|44292.3|44272.3|44288.6|44268.6|5
1642178310000|2022-01-14 16:38:30|44291|44271|44293.6|44273.6|44293.6|44273.6|44291|44271|2
1642178320000|2022-01-14 16:38:40|44294.8|44274.8|44297.4|44277.4|44298.6|44278.6|44294.8|44274.8|12
1642178330000|2022-01-14 16:38:50|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|2
1642178340000|2022-01-14 16:39:00|44299.8|44279.8|44294.8|44274.8|44301.1|44281.1|44293.6|44273.6|15
1642178350000|2022-01-14 16:39:10|44293.6|44273.6|44298.6|44278.6|44298.6|44278.6|44293.6|44273.6|11
1642178360000|2022-01-14 16:39:20|44296.1|44276.1|44294.9|44274.9|44296.1|44276.1|44294.9|44274.9|7
1642178370000|2022-01-14 16:39:30|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|3
1642178380000|2022-01-14 16:39:40|44294.9|44274.9|44293.6|44273.6|44294.9|44274.9|44293.6|44273.6|1
1642178390000|2022-01-14 16:39:50|44292.3|44272.3|44293.6|44273.6|44294.8|44274.8|44291.1|44271.1|10
1642178400000|2022-01-14 16:40:00|44292.4|44272.4|44292.3|44272.3|44293.6|44273.6|44291.1|44271.1|3
1642178410000|2022-01-14 16:40:10|44293.6|44273.6|44284.9|44264.9|44293.6|44273.6|44284.9|44264.9|7
1642178420000|2022-01-14 16:40:20|44283.6|44263.6|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|15
1642178430000|2022-01-14 16:40:30|44282.4|44262.4|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|5
1642178440000|2022-01-14 16:40:40|44281.2|44261.2|44282.4|44262.4|44283.6|44263.6|44281.2|44261.2|13
1642178450000|2022-01-14 16:40:50|44281.2|44261.2|44273.6|44253.6|44281.2|44261.2|44273.6|44253.6|22
1642178460000|2022-01-14 16:41:00|44271.2|44251.2|44259.9|44239.9|44271.2|44251.2|44259.9|44239.9|16
1642178470000|2022-01-14 16:41:10|44258.6|44238.6|44253.6|44233.6|44258.6|44238.6|44253.6|44233.6|11
1642178480000|2022-01-14 16:41:20|44256|44236|44256.1|44236.1|44256.1|44236.1|44253.6|44233.6|13
1642178490000|2022-01-14 16:41:30|44253.6|44233.6|44259.9|44239.9|44259.9|44239.9|44249.9|44229.9|16
1642178500000|2022-01-14 16:41:40|||||||||1
1642178510000|2022-01-14 16:41:50|||||||||1
1642178520000|2022-01-14 16:42:00|44258.6|44238.6|44252.4|44232.4|44258.6|44238.6|44252.4|44232.4|17
1642178530000|2022-01-14 16:42:10|44253.6|44233.6|44258.5|44238.5|44258.5|44238.5|44253.6|44233.6|21
1642178540000|2022-01-14 16:42:20|44259.8|44239.8|44257.4|44237.4|44261.1|44241.1|44257.4|44237.4|3
1642178550000|2022-01-14 16:42:30|44258.6|44238.6|44263.6|44243.6|44264.8|44244.8|44258.6|44238.6|12
1642178560000|2022-01-14 16:42:40|44266.1|44246.1|44269.8|44249.8|44269.8|44249.8|44266.1|44246.1|7
1642178570000|2022-01-14 16:42:50|44271|44251|44277.4|44257.4|44277.4|44257.4|44271|44251|10
1642178580000|2022-01-14 16:43:00|44276.1|44256.1|44278.6|44258.6|44278.6|44258.6|44274.9|44254.9|6
1642178590000|2022-01-14 16:43:10|44277.4|44257.4|44274.9|44254.9|44277.4|44257.4|44274.9|44254.9|4
1642178600000|2022-01-14 16:43:20|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|2
1642178610000|2022-01-14 16:43:30|44278.6|44258.6|44283.6|44263.6|44284.9|44264.9|44278.6|44258.6|7
1642178620000|2022-01-14 16:43:40|44284.8|44264.8|44284.8|44264.8|44287.3|44267.3|44284.8|44264.8|5
1642178630000|2022-01-14 16:43:50|44287.3|44267.3|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|5
1642178640000|2022-01-14 16:44:00|44291.1|44271.1|44294.8|44274.8|44294.8|44274.8|44291.1|44271.1|4
1642178650000|2022-01-14 16:44:10|44297.3|44277.3|44299.8|44279.8|44302.3|44282.3|44297.3|44277.3|7
1642178660000|2022-01-14 16:44:20|44301|44281|44294.9|44274.9|44302.3|44282.3|44294.9|44274.9|7
1642178670000|2022-01-14 16:44:30|44293.6|44273.6|44284.9|44264.9|44293.6|44273.6|44284.9|44264.9|9
1642178680000|2022-01-14 16:44:40|44282.4|44262.4|44278.6|44258.6|44283.6|44263.6|44278.6|44258.6|4
1642178690000|2022-01-14 16:44:50|44277.4|44257.4|44278.6|44258.6|44278.6|44258.6|44277.3|44257.3|2
1642178700000|2022-01-14 16:45:00|44279.8|44259.8|44279.8|44259.8|44281|44261|44279.8|44259.8|5
1642178710000|2022-01-14 16:45:10|44274.9|44254.9|44283.5|44263.5|44286.1|44266.1|44271.1|44251.1|21
1642178720000|2022-01-14 16:45:20|44286.1|44266.1|44267.3|44247.3|44286.1|44266.1|44266.1|44246.1|27
1642178730000|2022-01-14 16:45:30|44268.6|44248.6|44261.1|44241.1|44268.6|44248.6|44253.6|44233.6|9
1642178740000|2022-01-14 16:45:40|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|2
1642178750000|2022-01-14 16:45:50|44264.9|44244.9|44268.6|44248.6|44268.6|44248.6|44264.9|44244.9|2
1642178760000|2022-01-14 16:46:00|44269.8|44249.8|44279.8|44259.8|44286.1|44266.1|44269.8|44249.8|9
1642178770000|2022-01-14 16:46:10|44281.1|44261.1|44283.6|44263.6|44286.1|44266.1|44281.1|44261.1|7
1642178780000|2022-01-14 16:46:20|44286.1|44266.1|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|22
1642178790000|2022-01-14 16:46:30|44279.9|44259.9|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|9
1642178800000|2022-01-14 16:46:40|44282.3|44262.3|44273.6|44253.6|44286.1|44266.1|44271.1|44251.1|12
1642178810000|2022-01-14 16:46:50|44272.4|44252.4|44258.6|44238.6|44273.6|44253.6|44254.9|44234.9|15
1642178820000|2022-01-14 16:47:00|44257.3|44237.3|44267.3|44247.3|44267.3|44247.3|44257.3|44237.3|9
1642178830000|2022-01-14 16:47:10|44266.1|44246.1|44268.6|44248.6|44268.6|44248.6|44266.1|44246.1|7
1642178840000|2022-01-14 16:47:20|44266.1|44246.1|44262.4|44242.4|44266.1|44246.1|44262.4|44242.4|23
1642178850000|2022-01-14 16:47:30|||||||||1
1642178860000|2022-01-14 16:47:40|44263.6|44243.6|44263.6|44243.6|44266.1|44246.1|44263.6|44243.6|7
1642178870000|2022-01-14 16:47:50|44262.3|44242.3|44257.3|44237.3|44262.3|44242.3|44257.3|44237.3|7
1642178880000|2022-01-14 16:48:00|44256.1|44236.1|44257.4|44237.4|44266.1|44246.1|44256.1|44236.1|6
1642178890000|2022-01-14 16:48:10|44258.6|44238.6|44257.4|44237.4|44259.9|44239.9|44257.4|44237.4|1
1642178900000|2022-01-14 16:48:20|44258.6|44238.6|44254.9|44234.9|44266.1|44246.1|44254.9|44234.9|8
1642178910000|2022-01-14 16:48:30|44253.7|44233.7|44254.9|44234.9|44254.9|44234.9|44253.7|44233.7|12
1642178920000|2022-01-14 16:48:40|44256.1|44236.1|44253.6|44233.6|44256.1|44236.1|44253.6|44233.6|3
1642178930000|2022-01-14 16:48:50|44251.2|44231.2|44239.9|44219.9|44251.2|44231.2|44239.9|44219.9|38
1642178940000|2022-01-14 16:49:00|44241.1|44221.1|44241.1|44221.1|44243.6|44223.6|44239.9|44219.9|16
1642178950000|2022-01-14 16:49:10|44239.9|44219.9|44231.1|44211.1|44239.9|44219.9|44228.6|44208.6|50
1642178960000|2022-01-14 16:49:20|44229.9|44209.9|44223.6|44203.6|44229.9|44209.9|44222.4|44202.4|10
1642178970000|2022-01-14 16:49:30|44226.1|44206.1|44226.1|44206.1|44231.1|44211.1|44226.1|44206.1|18
1642178980000|2022-01-14 16:49:40|44227.4|44207.4|44233.6|44213.6|44233.6|44213.6|44226.1|44206.1|7
1642178990000|2022-01-14 16:49:50|44232.4|44212.4|44227.4|44207.4|44233.6|44213.6|44227.4|44207.4|7
1642179000000|2022-01-14 16:50:00|44226.1|44206.1|44218.6|44198.6|44228.6|44208.6|44218.6|44198.6|21
1642179010000|2022-01-14 16:50:10|44217.4|44197.4|44218.6|44198.6|44218.6|44198.6|44214.9|44194.9|8
1642179020000|2022-01-14 16:50:20|44217.4|44197.4|44223.6|44203.6|44223.6|44203.6|44217.4|44197.4|18
1642179030000|2022-01-14 16:50:30|44224.8|44204.8|44224.8|44204.8|44228.6|44208.6|44222.3|44202.3|19
1642179040000|2022-01-14 16:50:40|44226.1|44206.1|44231.1|44211.1|44231.1|44211.1|44223.6|44203.6|16
1642179050000|2022-01-14 16:50:50|44228.6|44208.6|44233.6|44213.6|44233.6|44213.6|44228.6|44208.6|6
1642179060000|2022-01-14 16:51:00|44234.8|44214.8|44238.6|44218.6|44238.6|44218.6|44234.8|44214.8|14
1642179070000|2022-01-14 16:51:10|44236.1|44216.1|44228.6|44208.6|44236.1|44216.1|44228.6|44208.6|9
1642179080000|2022-01-14 16:51:20|44223.6|44203.6|44229.8|44209.8|44229.8|44209.8|44223.6|44203.6|17
1642179090000|2022-01-14 16:51:30|44231.1|44211.1|44227.3|44207.3|44232.4|44212.4|44227.3|44207.3|13
1642179100000|2022-01-14 16:51:40|44226.1|44206.1|44223.6|44203.6|44226.1|44206.1|44223.6|44203.6|7
1642179110000|2022-01-14 16:51:50|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|44227.4|44207.4|5
1642179120000|2022-01-14 16:52:00|44226.1|44206.1|44238.6|44218.6|44238.6|44218.6|44223.6|44203.6|26
1642179130000|2022-01-14 16:52:10|44239.8|44219.8|44251.1|44231.1|44251.1|44231.1|44239.8|44219.8|27
1642179140000|2022-01-14 16:52:20|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|4
1642179150000|2022-01-14 16:52:30|44249.8|44229.8|44254.8|44234.8|44257.3|44237.3|44249.8|44229.8|6
1642179160000|2022-01-14 16:52:40|44256|44236|44258.5|44238.5|44258.5|44238.5|44256|44236|4
1642179170000|2022-01-14 16:52:50|44257.3|44237.3|44256.1|44236.1|44258.6|44238.6|44256.1|44236.1|8
1642179180000|2022-01-14 16:53:00|44258.6|44238.6|44262.3|44242.3|44262.3|44242.3|44256.1|44236.1|14
1642179190000|2022-01-14 16:53:10|44263.5|44243.5|44266|44246|44267.2|44247.2|44263.5|44243.5|6
1642179200000|2022-01-14 16:53:20|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|44267.2|44247.2|7
1642179210000|2022-01-14 16:53:30|44266|44246|44277.3|44257.3|44277.3|44257.3|44264.8|44244.8|40
1642179220000|2022-01-14 16:53:40|44278.6|44258.6|44278.6|44258.6|44279.9|44259.9|44278.6|44258.6|15
1642179230000|2022-01-14 16:53:50|44281.1|44261.1|44278.6|44258.6|44283.6|44263.6|44278.6|44258.6|9
1642179240000|2022-01-14 16:54:00|44281.1|44261.1|44288.6|44268.6|44288.6|44268.6|44281.1|44261.1|5
1642179250000|2022-01-14 16:54:10|44291.1|44271.1|44293.6|44273.6|44293.6|44273.6|44288.6|44268.6|8
1642179260000|2022-01-14 16:54:20|44296|44276|44302.3|44282.3|44302.3|44282.3|44296|44276|32
1642179270000|2022-01-14 16:54:30|44298.6|44278.6|44293.6|44273.6|44298.6|44278.6|44293.6|44273.6|13
1642179280000|2022-01-14 16:54:40|44294.8|44274.8|44316.1|44296.1|44316.1|44296.1|44294.8|44274.8|27
1642179290000|2022-01-14 16:54:50|44317.3|44297.3|44321.1|44301.1|44321.1|44301.1|44316.1|44296.1|6
1642179300000|2022-01-14 16:55:00|44323.6|44303.6|44319.9|44299.9|44323.6|44303.6|44318.6|44298.6|17
1642179310000|2022-01-14 16:55:10|44319.8|44299.8|44313.6|44293.6|44319.8|44299.8|44311.1|44291.1|12
1642179320000|2022-01-14 16:55:20|44311.1|44291.1|44313.6|44293.6|44313.6|44293.6|44308.6|44288.6|9
1642179330000|2022-01-14 16:55:30|44312.4|44292.4|44316.1|44296.1|44316.1|44296.1|44308.6|44288.6|10
1642179340000|2022-01-14 16:55:40|44313.6|44293.6|44312.4|44292.4|44313.6|44293.6|44311.1|44291.1|13
1642179350000|2022-01-14 16:55:50|44311.1|44291.1|44317.4|44297.4|44317.4|44297.4|44311.1|44291.1|21
1642179360000|2022-01-14 16:56:00|44316.1|44296.1|44319.9|44299.9|44321.1|44301.1|44316.1|44296.1|33
1642179370000|2022-01-14 16:56:10|44318.6|44298.6|44319.8|44299.8|44321.1|44301.1|44314.8|44294.8|12
1642179380000|2022-01-14 16:56:20|44322.3|44302.3|44321.1|44301.1|44326.1|44306.1|44321.1|44301.1|13
1642179390000|2022-01-14 16:56:30|44323.6|44303.6|44327.3|44307.3|44327.3|44307.3|44321.1|44301.1|5
1642179400000|2022-01-14 16:56:40|44329.8|44309.8|44326.1|44306.1|44331.1|44311.1|44326.1|44306.1|8
1642179410000|2022-01-14 16:56:50|44324.8|44304.8|44318.6|44298.6|44324.8|44304.8|44318.6|44298.6|5
1642179420000|2022-01-14 16:57:00|44317.4|44297.4|44313.6|44293.6|44318.6|44298.6|44313.6|44293.6|3
1642179430000|2022-01-14 16:57:10|44316.1|44296.1|44332.3|44312.3|44332.3|44312.3|44316.1|44296.1|9
1642179440000|2022-01-14 16:57:20|44333.5|44313.5|44326.2|44306.2|44333.5|44313.5|44326.2|44306.2|17
1642179450000|2022-01-14 16:57:30|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|44326.2|44306.2|5
1642179460000|2022-01-14 16:57:40|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|3
1642179470000|2022-01-14 16:57:50|44326.1|44306.1|44321.1|44301.1|44326.1|44306.1|44321.1|44301.1|5
1642179480000|2022-01-14 16:58:00|44319.9|44299.9|44318.6|44298.6|44323.6|44303.6|44316.1|44296.1|6
1642179490000|2022-01-14 16:58:10|||||||||1
1642179500000|2022-01-14 16:58:20|44319.9|44299.9|44321.1|44301.1|44323.6|44303.6|44319.9|44299.9|8
1642179510000|2022-01-14 16:58:30|44323.6|44303.6|44323.6|44303.6|44324.8|44304.8|44318.6|44298.6|4
1642179520000|2022-01-14 16:58:40|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44319.8|44299.8|3
1642179530000|2022-01-14 16:58:50|44317.4|44297.4|44318.6|44298.6|44321.1|44301.1|44316.1|44296.1|12
1642179540000|2022-01-14 16:59:00|44317.4|44297.4|44326.2|44306.2|44326.2|44306.2|44317.4|44297.4|24
1642179550000|2022-01-14 16:59:10|44325|44305|44325|44305|44325|44305|44323.7|44303.7|4
1642179560000|2022-01-14 16:59:20|44323.7|44303.7|44323.7|44303.7|44326.2|44306.2|44323.7|44303.7|8
1642179570000|2022-01-14 16:59:30|44322.4|44302.4|44316.2|44296.2|44322.4|44302.4|44316.2|44296.2|3
1642179580000|2022-01-14 16:59:40|44315|44295|44311.2|44291.2|44316.2|44296.2|44311.2|44291.2|4
1642179590000|2022-01-14 16:59:50|44310|44290|44303.7|44283.7|44310|44290|44298.7|44278.7|32
1642179600000|2022-01-14 17:00:00|44306.2|44286.2|44295|44275|44306.2|44286.2|44292.5|44272.5|19
1642179610000|2022-01-14 17:00:10|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|44293.7|44273.7|1
1642179620000|2022-01-14 17:00:20|44294.9|44274.9|44288.7|44268.7|44296.2|44276.2|44288.7|44268.7|8
1642179630000|2022-01-14 17:00:30|44291.2|44271.2|44288.7|44268.7|44291.2|44271.2|44287.5|44267.5|14
1642179640000|2022-01-14 17:00:40|44289.9|44269.9|44276.2|44256.2|44291.2|44271.2|44276.2|44256.2|33
1642179650000|2022-01-14 17:00:50|44273.7|44253.7|44272.5|44252.5|44273.7|44253.7|44271.3|44251.3|13
1642179660000|2022-01-14 17:01:00|44273.8|44253.8|44276.2|44256.2|44276.2|44256.2|44273.7|44253.7|8
1642179670000|2022-01-14 17:01:10|44275|44255|44273.7|44253.7|44276.2|44256.2|44271.2|44251.2|8
1642179680000|2022-01-14 17:01:20|44275|44255|44270|44250|44275|44255|44270|44250|6
1642179690000|2022-01-14 17:01:30|44268.8|44248.8|44276.2|44256.2|44276.2|44256.2|44268.8|44248.8|13
1642179700000|2022-01-14 17:01:40|44280|44260|44283.7|44263.7|44286.2|44266.2|44280|44260|2
1642179710000|2022-01-14 17:01:50|44284.9|44264.9|44283.7|44263.7|44286.2|44266.2|44283.7|44263.7|1
1642179720000|2022-01-14 17:02:00|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|44281.2|44261.2|6
1642179740000|2022-01-14 17:02:20|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|14
1642179750000|2022-01-14 17:02:30|44275|44255|44271.2|44251.2|44275|44255|44271.2|44251.2|6
1642179760000|2022-01-14 17:02:40|||||||||2
1642179770000|2022-01-14 17:02:50|||||||||1
1642179780000|2022-01-14 17:03:00|||||||||6
1642179800000|2022-01-14 17:03:20|||||||||2
1642179810000|2022-01-14 17:03:30|44273.7|44253.7|44276.2|44256.2|44276.2|44256.2|44273.7|44253.7|4
1642179820000|2022-01-14 17:03:40|44281.2|44261.2|44278.7|44258.7|44283.7|44263.7|44278.7|44258.7|7
1642179830000|2022-01-14 17:03:50|44279.9|44259.9|44278.7|44258.7|44279.9|44259.9|44278.7|44258.7|1
1642179840000|2022-01-14 17:04:00|44277.5|44257.5|44280|44260|44280|44260|44277.5|44257.5|5
1642179850000|2022-01-14 17:04:10|44281.2|44261.2|44284.9|44264.9|44286.2|44266.2|44281.2|44261.2|5
1642179860000|2022-01-14 17:04:20|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|44283.7|44263.7|3
1642179870000|2022-01-14 17:04:30|44288.7|44268.7|44297.4|44277.4|44297.4|44277.4|44288.7|44268.7|7
1642179880000|2022-01-14 17:04:40|44298.6|44278.6|44305|44285|44305|44285|44298.6|44278.6|2
1642179890000|2022-01-14 17:04:50|44303.7|44283.7|44308.7|44288.7|44308.7|44288.7|44303.7|44283.7|4
1642179900000|2022-01-14 17:05:00|44309.9|44289.9|44308.7|44288.7|44311.2|44291.2|44308.7|44288.7|2
1642179910000|2022-01-14 17:05:10|44313.7|44293.7|44312.5|44292.5|44313.7|44293.7|44311.2|44291.2|3
1642179920000|2022-01-14 17:05:20|44311.2|44291.2|44311.2|44291.2|44313.7|44293.7|44311.2|44291.2|11
1642179930000|2022-01-14 17:05:30|44306.2|44286.2|44296.2|44276.2|44306.2|44286.2|44291.2|44271.2|24
1642179940000|2022-01-14 17:05:40|44293.7|44273.7|44291.2|44271.2|44293.7|44273.7|44291.2|44271.2|5
1642179950000|2022-01-14 17:05:50|44296.2|44276.2|44293.7|44273.7|44296.2|44276.2|44291.2|44271.2|9
1642179960000|2022-01-14 17:06:00|44292.5|44272.5|44291.2|44271.2|44292.5|44272.5|44291.2|44271.2|0
1642179970000|2022-01-14 17:06:10|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|2
1642179980000|2022-01-14 17:06:20|44289.9|44269.9|44291.2|44271.2|44291.2|44271.2|44289.9|44269.9|2
1642179990000|2022-01-14 17:06:30|44290|44270|44288.7|44268.7|44290|44270|44288.7|44268.7|0
1642180000000|2022-01-14 17:06:40|44287.5|44267.5|44287.5|44267.5|44287.5|44267.5|44287.5|44267.5|5
1642180010000|2022-01-14 17:06:50|||||||||1
1642180020000|2022-01-14 17:07:00|44288.8|44268.8|44290|44270|44290|44270|44288.8|44268.8|8
1642180030000|2022-01-14 17:07:10|||||||||1
1642180040000|2022-01-14 17:07:20|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|44288.7|44268.7|41
1642180050000|2022-01-14 17:07:30|||||||||2
1642180060000|2022-01-14 17:07:40|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|44286.2|44266.2|2
1642180070000|2022-01-14 17:07:50|||||||||1
1642180080000|2022-01-14 17:08:00|44287.4|44267.4|44296.1|44276.1|44296.1|44276.1|44284.9|44264.9|28
1642180090000|2022-01-14 17:08:10|44293.6|44273.6|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|0
1642180100000|2022-01-14 17:08:20|44292.3|44272.3|44292.3|44272.3|44293.6|44273.6|44289.8|44269.8|2
1642180110000|2022-01-14 17:08:30|44293.6|44273.6|44297.3|44277.3|44297.3|44277.3|44293.6|44273.6|2
1642180120000|2022-01-14 17:08:40|44298.5|44278.5|44304.9|44284.9|44304.9|44284.9|44298.5|44278.5|5
1642180130000|2022-01-14 17:08:50|44306.1|44286.1|44308.6|44288.6|44309.8|44289.8|44306.1|44286.1|1
1642180140000|2022-01-14 17:09:00|44309.8|44289.8|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|8
1642180150000|2022-01-14 17:09:10|44309.9|44289.9|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|4
1642180160000|2022-01-14 17:09:20|44312.3|44292.3|44308.6|44288.6|44312.3|44292.3|44308.6|44288.6|35
1642180170000|2022-01-14 17:09:30|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|10
1642180180000|2022-01-14 17:09:40|44312.3|44292.3|44312.4|44292.4|44313.6|44293.6|44311.1|44291.1|5
1642180190000|2022-01-14 17:09:50|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|6
1642180200000|2022-01-14 17:10:00|44308.6|44288.6|44309.9|44289.9|44311.1|44291.1|44308.6|44288.6|5
1642180210000|2022-01-14 17:10:10|44309.8|44289.8|44303.6|44283.6|44311.1|44291.1|44303.6|44283.6|6
1642180220000|2022-01-14 17:10:20|44304.9|44284.9|44308.6|44288.6|44309.8|44289.8|44304.9|44284.9|16
1642180230000|2022-01-14 17:10:30|44306.1|44286.1|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|2
1642180240000|2022-01-14 17:10:40|44308.6|44288.6|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|2
1642180250000|2022-01-14 17:10:50|44302.4|44282.4|44286.1|44266.1|44302.4|44282.4|44286.1|44266.1|9
1642180260000|2022-01-14 17:11:00|44284.9|44264.9|44283.6|44263.6|44288.6|44268.6|44283.6|44263.6|3
1642180270000|2022-01-14 17:11:10|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|2
1642180280000|2022-01-14 17:11:20|44283.6|44263.6|44282.4|44262.4|44283.6|44263.6|44278.6|44258.6|13
1642180290000|2022-01-14 17:11:30|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|1
1642180300000|2022-01-14 17:11:40|44277.4|44257.4|44268.6|44248.6|44277.4|44257.4|44268.6|44248.6|7
1642180310000|2022-01-14 17:11:50|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|4
1642180320000|2022-01-14 17:12:00|44268.6|44248.6|44271.1|44251.1|44271.1|44251.1|44268.6|44248.6|7
1642180330000|2022-01-14 17:12:10|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|8
1642180340000|2022-01-14 17:12:20|44272.4|44252.4|44273.6|44253.6|44273.6|44253.6|44272.3|44252.3|0
1642180350000|2022-01-14 17:12:30|||||||||1
1642180360000|2022-01-14 17:12:40|44278.6|44258.6|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|5
1642180370000|2022-01-14 17:12:50|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|2
1642180380000|2022-01-14 17:13:00|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|3
1642180390000|2022-01-14 17:13:10|44291.1|44271.1|44288.6|44268.6|44291.1|44271.1|44288.6|44268.6|0
1642180400000|2022-01-14 17:13:20|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|2
1642180410000|2022-01-14 17:13:30|44286.1|44266.1|44282.3|44262.3|44286.1|44266.1|44281.1|44261.1|1
1642180420000|2022-01-14 17:13:40|44283.6|44263.6|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|2
1642180430000|2022-01-14 17:13:50|44279.9|44259.9|44283.6|44263.6|44283.6|44263.6|44278.6|44258.6|1
1642180440000|2022-01-14 17:14:00|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44283.6|44263.6|3
1642180450000|2022-01-14 17:14:10|44284.9|44264.9|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|2
1642180460000|2022-01-14 17:14:20|44282.4|44262.4|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|6
1642180470000|2022-01-14 17:14:30|||||||||3
1642180480000|2022-01-14 17:14:40|44299.8|44279.8|44302.4|44282.4|44303.6|44283.6|44298.6|44278.6|10
1642180490000|2022-01-14 17:14:50|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|8
1642180500000|2022-01-14 17:15:00|44302.3|44282.3|44303.6|44283.6|44303.6|44283.6|44302.3|44282.3|8
1642180510000|2022-01-14 17:15:10|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44299.8|44279.8|3
1642180520000|2022-01-14 17:15:20|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|44304.8|44284.8|3
1642180530000|2022-01-14 17:15:30|44303.6|44283.6|44301.1|44281.1|44304.8|44284.8|44301.1|44281.1|4
1642180540000|2022-01-14 17:15:40|44299.8|44279.8|44298.6|44278.6|44303.6|44283.6|44297.4|44277.4|8
1642180550000|2022-01-14 17:15:50|44301|44281|44303.6|44283.6|44303.6|44283.6|44301|44281|4
1642180560000|2022-01-14 17:16:00|||||||||6
1642180570000|2022-01-14 17:16:10|||||||||3
1642180580000|2022-01-14 17:16:20|||||||||1
1642180590000|2022-01-14 17:16:30|44302.3|44282.3|44301.1|44281.1|44303.6|44283.6|44301.1|44281.1|7
1642180600000|2022-01-14 17:16:40|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44302.4|44282.4|40
1642180630000|2022-01-14 17:17:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|12
1642180640000|2022-01-14 17:17:20|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|6
1642180660000|2022-01-14 17:17:40|||||||||1
1642180670000|2022-01-14 17:17:50|44319.9|44299.9|44334.8|44314.8|44337.3|44317.3|44319.9|44299.9|14
1642180680000|2022-01-14 17:18:00|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44331|44311|4
1642180690000|2022-01-14 17:18:10|44332.4|44312.4|44339.8|44319.8|44342.3|44322.3|44329.8|44309.8|14
1642180700000|2022-01-14 17:18:20|44341|44321|44326.1|44306.1|44342.3|44322.3|44326.1|44306.1|7
1642180710000|2022-01-14 17:18:30|44323.6|44303.6|44322.4|44302.4|44323.6|44303.6|44322.4|44302.4|2
1642180720000|2022-01-14 17:18:40|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|1
1642180730000|2022-01-14 17:18:50|44323.6|44303.6|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|4
1642180740000|2022-01-14 17:19:00|44324.8|44304.8|44328.6|44308.6|44328.6|44308.6|44323.6|44303.6|3
1642180750000|2022-01-14 17:19:10|||||||||1
1642180760000|2022-01-14 17:19:20|||||||||4
1642180770000|2022-01-14 17:19:30|44332.4|44312.4|44328.6|44308.6|44332.4|44312.4|44328.6|44308.6|2
1642180780000|2022-01-14 17:19:40|44327.4|44307.4|44326.1|44306.1|44327.4|44307.4|44326.1|44306.1|4
1642180790000|2022-01-14 17:19:50|44324.9|44304.9|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|1
1642180800000|2022-01-14 17:20:00|44323.6|44303.6|44326.1|44306.1|44327.4|44307.4|44323.6|44303.6|1
1642180810000|2022-01-14 17:20:10|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|1
1642180820000|2022-01-14 17:20:20|44318.6|44298.6|44311.1|44291.1|44318.6|44298.6|44311.1|44291.1|11
1642180830000|2022-01-14 17:20:30|44312.4|44292.4|44311.1|44291.1|44312.4|44292.4|44311.1|44291.1|4
1642180840000|2022-01-14 17:20:40|44312.4|44292.4|44317.4|44297.4|44317.4|44297.4|44312.4|44292.4|4
1642180850000|2022-01-14 17:20:50|44319.9|44299.9|44323.7|44303.7|44323.7|44303.7|44319.9|44299.9|4
1642180860000|2022-01-14 17:21:00|44322.5|44302.5|44319.9|44299.9|44322.5|44302.5|44318.7|44298.7|2
1642180870000|2022-01-14 17:21:10|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|44318.7|44298.7|1
1642180880000|2022-01-14 17:21:20|44315|44295|44306.2|44286.2|44315|44295|44306.2|44286.2|14
1642180890000|2022-01-14 17:21:30|44303.7|44283.7|44297.4|44277.4|44303.7|44283.7|44296.2|44276.2|3
1642180900000|2022-01-14 17:21:40|44298.7|44278.7|44293.7|44273.7|44298.7|44278.7|44293.7|44273.7|3
1642180910000|2022-01-14 17:21:50|44288.7|44268.7|44286.2|44266.2|44288.7|44268.7|44286.2|44266.2|12
1642180920000|2022-01-14 17:22:00|44285|44265|44281.2|44261.2|44286.2|44266.2|44281.2|44261.2|2
1642180940000|2022-01-14 17:22:20|44280|44260|44281.2|44261.2|44281.2|44261.2|44280|44260|2
1642180950000|2022-01-14 17:22:30|44283.7|44263.7|44281.2|44261.2|44283.7|44263.7|44281.2|44261.2|9
1642180960000|2022-01-14 17:22:40|44280|44260|44280|44260|44280|44260|44278.8|44258.8|2
1642180970000|2022-01-14 17:22:50|44275|44255|44275|44255|44275|44255|44275|44255|3
1642180980000|2022-01-14 17:23:00|44272.5|44252.5|44271.3|44251.3|44272.5|44252.5|44268.8|44248.8|35
1642180990000|2022-01-14 17:23:10|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|5
1642181000000|2022-01-14 17:23:20|||||||||5
1642181010000|2022-01-14 17:23:30|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|2
1642181020000|2022-01-14 17:23:40|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|0
1642181030000|2022-01-14 17:23:50|||||||||5
1642181040000|2022-01-14 17:24:00|44273.7|44253.7|44278.8|44258.8|44278.8|44258.8|44273.7|44253.7|4
1642181050000|2022-01-14 17:24:10|44276.2|44256.2|44280|44260|44280|44260|44276.2|44256.2|1
1642181060000|2022-01-14 17:24:20|44281.2|44261.2|44281.2|44261.2|44282.4|44262.4|44281.2|44261.2|7
1642181070000|2022-01-14 17:24:30|44280|44260|44281.2|44261.2|44281.2|44261.2|44278.7|44258.7|3
1642181080000|2022-01-14 17:24:40|44280|44260|44281.2|44261.2|44281.2|44261.2|44278.7|44258.7|1
1642181090000|2022-01-14 17:24:50|44282.5|44262.5|44283.8|44263.8|44285|44265|44282.5|44262.5|2
1642181100000|2022-01-14 17:25:00|44282.5|44262.5|44285|44265|44286.2|44266.2|44281.2|44261.2|4
1642181110000|2022-01-14 17:25:10|44283.7|44263.7|44283.7|44263.7|44285|44265|44283.7|44263.7|0
1642181120000|2022-01-14 17:25:20|44282.5|44262.5|44281.2|44261.2|44282.5|44262.5|44281.2|44261.2|5
1642181140000|2022-01-14 17:25:40|44278.7|44258.7|44281.2|44261.2|44281.2|44261.2|44278.7|44258.7|7
1642181150000|2022-01-14 17:25:50|44282.5|44262.5|44282.5|44262.5|44282.5|44262.5|44281.2|44261.2|3
1642181160000|2022-01-14 17:26:00|44283.7|44263.7|44285|44265|44285|44265|44281.2|44261.2|5
1642181170000|2022-01-14 17:26:10|44283.7|44263.7|44282.5|44262.5|44283.7|44263.7|44281.2|44261.2|1
1642181180000|2022-01-14 17:26:20|44286.2|44266.2|44286.2|44266.2|44291.2|44271.2|44285|44265|28
1642181190000|2022-01-14 17:26:30|44285|44265|44266.2|44246.2|44286.2|44266.2|44266.2|44246.2|11
1642181200000|2022-01-14 17:26:40|44257.5|44237.5|44261.2|44241.2|44261.2|44241.2|44257.5|44237.5|15
1642181210000|2022-01-14 17:26:50|44260|44240|44268.7|44248.7|44268.7|44248.7|44260|44240|25
1642181220000|2022-01-14 17:27:00|44271.2|44251.2|44277.5|44257.5|44277.5|44257.5|44271.2|44251.2|10
1642181230000|2022-01-14 17:27:10|44278.7|44258.7|44276.2|44256.2|44278.7|44258.7|44276.2|44256.2|11
1642181240000|2022-01-14 17:27:20|44277.4|44257.4|44276.2|44256.2|44278.7|44258.7|44276.2|44256.2|4
1642181250000|2022-01-14 17:27:30|44278.7|44258.7|44284.9|44264.9|44284.9|44264.9|44278.7|44258.7|11
1642181260000|2022-01-14 17:27:40|44286.1|44266.1|44287.4|44267.4|44287.4|44267.4|44286.1|44266.1|3
1642181270000|2022-01-14 17:27:50|44290|44270|44292.5|44272.5|44292.5|44272.5|44290|44270|2
1642181280000|2022-01-14 17:28:00|44296.2|44276.2|44296.2|44276.2|44296.2|44276.2|44293.7|44273.7|2
1642181290000|2022-01-14 17:28:10|44295|44275|44298.7|44278.7|44300|44280|44294.9|44274.9|8
1642181300000|2022-01-14 17:28:20|44300|44280|44296.2|44276.2|44300|44280|44296.2|44276.2|9
1642181310000|2022-01-14 17:28:30|44295|44275|44288.8|44268.8|44295|44275|44288.8|44268.8|5
1642181320000|2022-01-14 17:28:40|||||||||1
1642181330000|2022-01-14 17:28:50|44291.3|44271.3|44286.2|44266.2|44291.3|44271.3|44286.2|44266.2|4
1642181340000|2022-01-14 17:29:00|||||||||1
1642181360000|2022-01-14 17:29:20|44282.5|44262.5|44281.2|44261.2|44282.5|44262.5|44281.2|44261.2|8
1642181370000|2022-01-14 17:29:30|44278.7|44258.7|44280|44260|44280|44260|44278.7|44258.7|3
1642181380000|2022-01-14 17:29:40|||||||||12
1642181390000|2022-01-14 17:29:50|44276.2|44256.2|44274.9|44254.9|44276.2|44256.2|44273.7|44253.7|4
1642181400000|2022-01-14 17:30:00|44271.2|44251.2|44276.2|44256.2|44276.2|44256.2|44271.2|44251.2|16
1642181410000|2022-01-14 17:30:10|44277.5|44257.5|44277.5|44257.5|44280|44260|44277.5|44257.5|8
1642181420000|2022-01-14 17:30:20|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|1
1642181430000|2022-01-14 17:30:30|44274.9|44254.9|44266.2|44246.2|44274.9|44254.9|44265|44245|5
1642181440000|2022-01-14 17:30:40|44265|44245|44265|44245|44266.2|44246.2|44265|44245|4
1642181450000|2022-01-14 17:30:50|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|44261.2|44241.2|2
1642181460000|2022-01-14 17:31:00|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44256.2|44236.2|10
1642181470000|2022-01-14 17:31:10|44257.5|44237.5|44261.2|44241.2|44261.2|44241.2|44257.5|44237.5|15
1642181480000|2022-01-14 17:31:20|44260|44240|44258.7|44238.7|44261.2|44241.2|44258.7|44238.7|3
1642181490000|2022-01-14 17:31:30|44259.9|44239.9|44257.5|44237.5|44261.2|44241.2|44257.5|44237.5|4
1642181500000|2022-01-14 17:31:40|44256.3|44236.3|44253.8|44233.8|44257.5|44237.5|44253.8|44233.8|12
1642181510000|2022-01-14 17:31:50|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1642181520000|2022-01-14 17:32:00|44256.2|44236.2|44252.5|44232.5|44256.2|44236.2|44252.5|44232.5|3
1642181530000|2022-01-14 17:32:10|44251.2|44231.2|44253.7|44233.7|44253.7|44233.7|44251.2|44231.2|1
1642181540000|2022-01-14 17:32:20|44252.5|44232.5|44258.7|44238.7|44258.7|44238.7|44251.2|44231.2|14
1642181560000|2022-01-14 17:32:40|||||||||1
1642181570000|2022-01-14 17:32:50|44260|44240|44261.2|44241.2|44261.3|44241.3|44260|44240|4
1642181580000|2022-01-14 17:33:00|44262.5|44242.5|44262.5|44242.5|44265|44245|44261.2|44241.2|1
1642181590000|2022-01-14 17:33:10|44261.2|44241.2|44256.3|44236.3|44261.2|44241.2|44256.3|44236.3|5
1642181600000|2022-01-14 17:33:20|44257.5|44237.5|44256.3|44236.3|44257.5|44237.5|44253.8|44233.8|2
1642181610000|2022-01-14 17:33:30|44253.8|44233.8|44256.3|44236.3|44256.3|44236.3|44253.8|44233.8|0
1642181620000|2022-01-14 17:33:40|44255.1|44235.1|44253.8|44233.8|44255.1|44235.1|44253.8|44233.8|2
1642181640000|2022-01-14 17:34:00|||||||||1
1642181650000|2022-01-14 17:34:10|44250|44230|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|21
1642181660000|2022-01-14 17:34:20|44247.4|44227.4|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|9
1642181670000|2022-01-14 17:34:30|44248.6|44228.6|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|3
1642181680000|2022-01-14 17:34:40|44251.2|44231.2|44248.7|44228.7|44251.2|44231.2|44246.2|44226.2|5
1642181690000|2022-01-14 17:34:50|44247.5|44227.5|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|3
1642181700000|2022-01-14 17:35:00|44248.7|44228.7|44248.8|44228.8|44251.2|44231.2|44246.2|44226.2|10
1642181710000|2022-01-14 17:35:10|44248.7|44228.7|44246.2|44226.2|44251.2|44231.2|44246.2|44226.2|3
1642181720000|2022-01-14 17:35:20|44250|44230|44246.3|44226.3|44250|44230|44246.3|44226.3|21
1642181730000|2022-01-14 17:35:30|44245|44225|44242.5|44222.5|44246.3|44226.3|44242.5|44222.5|26
1642181740000|2022-01-14 17:35:40|||||||||3
1642181750000|2022-01-14 17:35:50|44241.3|44221.3|44251.2|44231.2|44252.5|44232.5|44240|44220|23
1642181760000|2022-01-14 17:36:00|44253.8|44233.8|44260|44240|44260|44240|44253.8|44233.8|8
1642181770000|2022-01-14 17:36:10|44261.2|44241.2|44264.9|44244.9|44264.9|44244.9|44261.2|44241.2|4
1642181780000|2022-01-14 17:36:20|44266.2|44246.2|44261.2|44241.2|44270|44250|44258.7|44238.7|8
1642181790000|2022-01-14 17:36:30|||||||||3
1642181800000|2022-01-14 17:36:40|44258.7|44238.7|44267.5|44247.5|44267.5|44247.5|44258.7|44238.7|8
1642181810000|2022-01-14 17:36:50|44266.2|44246.2|44268.7|44248.7|44268.7|44248.7|44266.2|44246.2|0
1642181820000|2022-01-14 17:37:00|44244.7|44224.7|44249.9|44229.9|44252.4|44232.4|44244.7|44224.7|15
1642181830000|2022-01-14 17:37:10|44249.8|44229.8|44248.6|44228.6|44252.3|44232.3|44247.4|44227.4|3
1642181840000|2022-01-14 17:37:20|44247.4|44227.4|44239.9|44219.9|44247.4|44227.4|44239.9|44219.9|4
1642181850000|2022-01-14 17:37:30|44237.4|44217.4|44239.8|44219.8|44241.1|44221.1|44237.3|44217.3|2
1642181860000|2022-01-14 17:37:40|44241.1|44221.1|44242.3|44222.3|44242.3|44222.3|44238.6|44218.6|2
1642181870000|2022-01-14 17:37:50|44243.5|44223.5|44248.6|44228.6|44248.6|44228.6|44243.5|44223.5|5
1642181880000|2022-01-14 17:38:00|44251.1|44231.1|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|6
1642181890000|2022-01-14 17:38:10|44252.4|44232.4|44258.6|44238.6|44258.6|44238.6|44251.1|44231.1|7
1642181900000|2022-01-14 17:38:20|44261.1|44241.1|44259.8|44239.8|44261.1|44241.1|44258.6|44238.6|4
1642181910000|2022-01-14 17:38:30|44261.1|44241.1|44263.6|44243.6|44267.4|44247.4|44258.6|44238.6|3
1642181920000|2022-01-14 17:38:40|44262.3|44242.3|44252.4|44232.4|44262.4|44242.4|44252.4|44232.4|6
1642181930000|2022-01-14 17:38:50|44251.1|44231.1|44256.1|44236.1|44256.1|44236.1|44251.1|44231.1|11
1642181940000|2022-01-14 17:39:00|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|2
1642181950000|2022-01-14 17:39:10|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|44252.4|44232.4|1
1642181960000|2022-01-14 17:39:20|44249.9|44229.9|44246.1|44226.1|44249.9|44229.9|44243.6|44223.6|7
1642181970000|2022-01-14 17:39:30|44244.9|44224.9|44243.6|44223.6|44244.9|44224.9|44243.6|44223.6|1
1642181980000|2022-01-14 17:39:40|44246.2|44226.2|44244.9|44224.9|44246.2|44226.2|44242.4|44222.4|18
1642181990000|2022-01-14 17:39:50|44241.2|44221.2|44244.9|44224.9|44244.9|44224.9|44241.2|44221.2|9
1642182000000|2022-01-14 17:40:00|44243.7|44223.7|44229.9|44209.9|44244.9|44224.9|44229.9|44209.9|116
1642182010000|2022-01-14 17:40:10|44226.2|44206.2|44222.5|44202.5|44226.2|44206.2|44220|44200|14
1642182020000|2022-01-14 17:40:20|44220|44200|44218.7|44198.7|44222.5|44202.5|44216.2|44196.2|15
1642182030000|2022-01-14 17:40:30|44216.2|44196.2|44218.7|44198.7|44218.7|44198.7|44214.9|44194.9|20
1642182040000|2022-01-14 17:40:40|44220|44200|44215|44195|44221.2|44201.2|44215|44195|20
1642182050000|2022-01-14 17:40:50|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|20
1642182060000|2022-01-14 17:41:00|44206.2|44186.2|44191.2|44171.2|44211.2|44191.2|44191.2|44171.2|71
1642182070000|2022-01-14 17:41:10|44187.5|44167.5|44187.4|44167.4|44188.7|44168.7|44181.2|44161.2|45
1642182080000|2022-01-14 17:41:20|44189.9|44169.9|44183.7|44163.7|44189.9|44169.9|44183.7|44163.7|9
1642182090000|2022-01-14 17:41:30|44175|44155|44181.2|44161.2|44181.2|44161.2|44172.4|44152.4|13
1642182100000|2022-01-14 17:41:40|44180|44160|44176.2|44156.2|44180|44160|44173.8|44153.8|33
1642182110000|2022-01-14 17:41:50|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|44178.7|44158.7|3
1642182120000|2022-01-14 17:42:00|44177.4|44157.4|44178.7|44158.7|44178.7|44158.7|44177.4|44157.4|0
1642182130000|2022-01-14 17:42:10|44177.5|44157.5|44181.2|44161.2|44181.2|44161.2|44177.4|44157.4|5
1642182140000|2022-01-14 17:42:20|44186.2|44166.2|44186.2|44166.2|44188.7|44168.7|44186.2|44166.2|16
1642182150000|2022-01-14 17:42:30|44184.9|44164.9|44186.2|44166.2|44186.2|44166.2|44184.9|44164.9|3
1642182160000|2022-01-14 17:42:40|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|9
1642182170000|2022-01-14 17:42:50|44190|44170|44190|44170|44190|44170|44190|44170|1
1642182180000|2022-01-14 17:43:00|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|44191.2|44171.2|1
1642182190000|2022-01-14 17:43:10|44192.5|44172.5|44193.7|44173.7|44193.7|44173.7|44192.5|44172.5|11
1642182200000|2022-01-14 17:43:20|44192.5|44172.5|44191.2|44171.2|44193.7|44173.7|44191.2|44171.2|4
1642182210000|2022-01-14 17:43:30|44193.6|44173.6|44194.9|44174.9|44194.9|44174.9|44193.6|44173.6|10
1642182220000|2022-01-14 17:43:40|44196.2|44176.2|44201.2|44181.2|44201.2|44181.2|44196.2|44176.2|10
1642182230000|2022-01-14 17:43:50|44203.7|44183.7|44213.7|44193.7|44213.7|44193.7|44203.7|44183.7|9
1642182240000|2022-01-14 17:44:00|44215|44195|44217.5|44197.5|44217.5|44197.5|44215|44195|5
1642182250000|2022-01-14 17:44:10|44216.2|44196.2|44218.7|44198.7|44221.2|44201.2|44216.2|44196.2|9
1642182260000|2022-01-14 17:44:20|44221.2|44201.2|44216.2|44196.2|44221.2|44201.2|44216.2|44196.2|3
1642182280000|2022-01-14 17:44:40|44215|44195|44215|44195|44215|44195|44215|44195|19
1642182290000|2022-01-14 17:44:50|44211.2|44191.2|44211.2|44191.2|44211.2|44191.2|44210|44190|5
1642182300000|2022-01-14 17:45:00|44210|44190|44205|44185|44210|44190|44202.5|44182.5|7
1642182310000|2022-01-14 17:45:10|44203.7|44183.7|44197.5|44177.5|44203.7|44183.7|44197.5|44177.5|11
1642182320000|2022-01-14 17:45:20|44198.7|44178.7|44197.5|44177.5|44201.2|44181.2|44197.5|44177.5|4
1642182330000|2022-01-14 17:45:30|44196.2|44176.2|44190|44170|44196.2|44176.2|44188.8|44168.8|9
1642182340000|2022-01-14 17:45:40|44188.8|44168.8|44183.7|44163.7|44190|44170|44183.7|44163.7|12
1642182350000|2022-01-14 17:45:50|44181.2|44161.2|44181.2|44161.2|44181.2|44161.2|44178.7|44158.7|10
1642182360000|2022-01-14 17:46:00|44183.7|44163.7|44191.1|44171.1|44191.1|44171.1|44183.7|44163.7|7
1642182370000|2022-01-14 17:46:10|44192.4|44172.4|44189.9|44169.9|44192.4|44172.4|44189.9|44169.9|9
1642182380000|2022-01-14 17:46:20|44191.2|44171.2|44191.2|44171.2|44192.5|44172.5|44191.2|44171.2|8
1642182390000|2022-01-14 17:46:30|44193.7|44173.7|44192.4|44172.4|44193.7|44173.7|44192.4|44172.4|18
1642182400000|2022-01-14 17:46:40|44191.2|44171.2|44192.4|44172.4|44192.4|44172.4|44191.2|44171.2|6
1642182410000|2022-01-14 17:46:50|44191.2|44171.2|44196.2|44176.2|44196.2|44176.2|44191.2|44171.2|2
1642182420000|2022-01-14 17:47:00|44198.7|44178.7|44197.4|44177.4|44201.2|44181.2|44194.9|44174.9|10
1642182430000|2022-01-14 17:47:10|44196.2|44176.2|44196.2|44176.2|44197.4|44177.4|44196.2|44176.2|7
1642182440000|2022-01-14 17:47:20|44201.2|44181.2|44200|44180|44201.2|44181.2|44200|44180|7
1642182450000|2022-01-14 17:47:30|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|44196.2|44176.2|3
1642182460000|2022-01-14 17:47:40|||||||||6
1642182470000|2022-01-14 17:47:50|44194.9|44174.9|44194.9|44174.9|44194.9|44174.9|44194.9|44174.9|6
1642182480000|2022-01-14 17:48:00|44196.2|44176.2|44192.4|44172.4|44196.2|44176.2|44191.2|44171.2|4
1642182490000|2022-01-14 17:48:10|44191.2|44171.2|44192.4|44172.4|44192.4|44172.4|44191.2|44171.2|2
1642182500000|2022-01-14 17:48:20|44191.2|44171.2|44198.7|44178.7|44198.7|44178.7|44191.2|44171.2|7
1642182510000|2022-01-14 17:48:30|44197.5|44177.5|44201.2|44181.2|44201.2|44181.2|44197.5|44177.5|12
1642182520000|2022-01-14 17:48:40|||||||||19
1642182530000|2022-01-14 17:48:50|44200|44180|44196.2|44176.2|44200|44180|44196.2|44176.2|7
1642182540000|2022-01-14 17:49:00|44193.7|44173.7|44188.7|44168.7|44193.7|44173.7|44188.7|44168.7|6
1642182550000|2022-01-14 17:49:10|44187.5|44167.5|44185|44165|44187.5|44167.5|44185|44165|10
1642182560000|2022-01-14 17:49:20|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|44186.2|44166.2|5
1642182570000|2022-01-14 17:49:30|44183.8|44163.8|44180|44160|44185|44165|44180|44160|289
1642182580000|2022-01-14 17:49:40|44181.3|44161.3|44185.1|44165.1|44186.3|44166.3|44181.3|44161.3|31
1642182590000|2022-01-14 17:49:50|44186.3|44166.3|44193.8|44173.8|44193.8|44173.8|44185.1|44165.1|7
1642182600000|2022-01-14 17:50:00|44188.8|44168.8|44196.3|44176.3|44196.3|44176.3|44188.8|44168.8|11
1642182610000|2022-01-14 17:50:10|44193.8|44173.8|44196.3|44176.3|44197.6|44177.6|44193.8|44173.8|2
1642182620000|2022-01-14 17:50:20|44197.6|44177.6|44188.8|44168.8|44197.6|44177.6|44188.8|44168.8|19
1642182630000|2022-01-14 17:50:30|44187.5|44167.5|44185|44165|44188.8|44168.8|44185|44165|0
1642182640000|2022-01-14 17:50:40|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|44187.5|44167.5|1
1642182650000|2022-01-14 17:50:50|44188.8|44168.8|44186.3|44166.3|44188.8|44168.8|44186.3|44166.3|8
1642182660000|2022-01-14 17:51:00|44187.5|44167.5|44188.8|44168.8|44188.8|44168.8|44187.5|44167.5|14
1642182670000|2022-01-14 17:51:10|44192.5|44172.5|44190.1|44170.1|44193.8|44173.8|44190|44170|19
1642182680000|2022-01-14 17:51:20|44188.8|44168.8|44186.3|44166.3|44188.8|44168.8|44186.3|44166.3|20
1642182690000|2022-01-14 17:51:30|||||||||1
1642182710000|2022-01-14 17:51:50|||||||||8
1642182720000|2022-01-14 17:52:00|44183.8|44163.8|44182.5|44162.5|44183.8|44163.8|44181.3|44161.3|3
1642182730000|2022-01-14 17:52:10|44182.6|44162.6|44183.8|44163.8|44183.8|44163.8|44178.8|44158.8|7
1642182740000|2022-01-14 17:52:20|44182.6|44162.6|44183.8|44163.8|44183.8|44163.8|44181.3|44161.3|18
1642182750000|2022-01-14 17:52:30|44185|44165|44186.2|44166.2|44186.3|44166.3|44183.8|44163.8|284
1642182760000|2022-01-14 17:52:40|44188.7|44168.7|44191.3|44171.3|44193.7|44173.7|44188.7|44168.7|40
1642182770000|2022-01-14 17:52:50|44188.8|44168.8|44188.8|44168.8|44190|44170|44188.8|44168.8|1
1642182780000|2022-01-14 17:53:00|44190|44170|44188.8|44168.8|44191.3|44171.3|44188.8|44168.8|1
1642182790000|2022-01-14 17:53:10|44187.6|44167.6|44186.3|44166.3|44188.8|44168.8|44182.6|44162.6|11
1642182800000|2022-01-14 17:53:20|44187.5|44167.5|44186.3|44166.3|44188.8|44168.8|44186.3|44166.3|3
1642182810000|2022-01-14 17:53:30|44187.5|44167.5|44191.3|44171.3|44192.5|44172.5|44187.5|44167.5|5
1642182820000|2022-01-14 17:53:40|44188.8|44168.8|44188.8|44168.8|44193.8|44173.8|44188.8|44168.8|3
1642182830000|2022-01-14 17:53:50|44190|44170|44175|44155|44191.3|44171.3|44175|44155|11
1642182840000|2022-01-14 17:54:00|44176.3|44156.3|44178.8|44158.8|44181.3|44161.3|44176.3|44156.3|11
1642182850000|2022-01-14 17:54:10|44177.5|44157.5|44158.8|44138.8|44181.3|44161.3|44157.6|44137.6|29
1642182860000|2022-01-14 17:54:20|44160|44140|44158.8|44138.8|44162.6|44142.6|44158.8|44138.8|6
1642182870000|2022-01-14 17:54:30|44157.6|44137.6|44155.1|44135.1|44157.6|44137.6|44155.1|44135.1|3
1642182880000|2022-01-14 17:54:40|44157.6|44137.6|44148.8|44128.8|44157.6|44137.6|44148.8|44128.8|38
1642182890000|2022-01-14 17:54:50|44150.1|44130.1|44155.1|44135.1|44155.1|44135.1|44150.1|44130.1|8
1642182900000|2022-01-14 17:55:00|44153.9|44133.9|44171.3|44151.3|44171.3|44151.3|44152.6|44132.6|15
1642182910000|2022-01-14 17:55:10|44173.8|44153.8|44176.3|44156.3|44176.3|44156.3|44173.8|44153.8|5
1642182920000|2022-01-14 17:55:20|44175|44155|44166.3|44146.3|44176.3|44156.3|44166.3|44146.3|6
1642182930000|2022-01-14 17:55:30|44167.6|44147.6|44166.3|44146.3|44167.6|44147.6|44166.3|44146.3|5
1642182940000|2022-01-14 17:55:40|44167.6|44147.6|44163.8|44143.8|44168.8|44148.8|44163.8|44143.8|6
1642182950000|2022-01-14 17:55:50|||||||||3
1642182960000|2022-01-14 17:56:00|44167.5|44147.5|44163.8|44143.8|44168.8|44148.8|44163.8|44143.8|5
1642182970000|2022-01-14 17:56:10|44166.3|44146.3|44167.5|44147.5|44168.8|44148.8|44166.3|44146.3|11
1642182980000|2022-01-14 17:56:20|44166.3|44146.3|44163.8|44143.8|44166.3|44146.3|44158.8|44138.8|15
1642182990000|2022-01-14 17:56:30|44162.6|44142.6|44163.8|44143.8|44163.8|44143.8|44162.6|44142.6|9
1642183000000|2022-01-14 17:56:40|44161.3|44141.3|44170|44150|44170|44150|44161.3|44141.3|10
1642183010000|2022-01-14 17:56:50|44168.8|44148.8|44170|44150|44170|44150|44168.8|44148.8|1
1642183020000|2022-01-14 17:57:00|44175|44155|44202.5|44182.5|44202.5|44182.5|44175|44155|21
1642183030000|2022-01-14 17:57:10|44203.7|44183.7|44216.3|44196.3|44216.3|44196.3|44202.5|44182.5|19
1642183040000|2022-01-14 17:57:20|44217.5|44197.5|44230|44210|44230|44210|44216.3|44196.3|26
1642183050000|2022-01-14 17:57:30|44232.5|44212.5|44242.5|44222.5|44242.5|44222.5|44232.5|44212.5|12
1642183060000|2022-01-14 17:57:40|44241.3|44221.3|44238.8|44218.8|44241.3|44221.3|44238.8|44218.8|10
1642183070000|2022-01-14 17:57:50|||||||||2
1642183080000|2022-01-14 17:58:00|44237.6|44217.6|44235.1|44215.1|44238.8|44218.8|44235.1|44215.1|14
1642183090000|2022-01-14 17:58:10|44233.9|44213.9|44217.6|44197.6|44233.9|44213.9|44217.6|44197.6|9
1642183100000|2022-01-14 17:58:20|44216.3|44196.3|44205.1|44185.1|44216.3|44196.3|44205.1|44185.1|15
1642183110000|2022-01-14 17:58:30|44203.9|44183.9|44202.6|44182.6|44203.9|44183.9|44198.8|44178.8|19
1642183120000|2022-01-14 17:58:40|44203.8|44183.8|44207.5|44187.5|44208.8|44188.8|44203.8|44183.8|6
1642183130000|2022-01-14 17:58:50|44206.3|44186.3|44208.8|44188.8|44208.8|44188.8|44205|44185|16
1642183140000|2022-01-14 17:59:00|44210|44190|44215.1|44195.1|44226.4|44206.4|44196.3|44176.3|130
1642183150000|2022-01-14 17:59:10|44211.3|44191.3|44223.8|44203.8|44225.1|44205.1|44208.8|44188.8|53
1642183160000|2022-01-14 17:59:20|44222.6|44202.6|44228.8|44208.8|44230.1|44210.1|44222.6|44202.6|109
1642183170000|2022-01-14 17:59:30|44230.1|44210.1|44226.3|44206.3|44230.1|44210.1|44216.4|44196.4|93
1642183180000|2022-01-14 17:59:40|44227.6|44207.6|44222.5|44202.5|44228.8|44208.8|44216.3|44196.3|89
1642183190000|2022-01-14 17:59:50|44215.1|44195.1|44207.6|44187.6|44215.1|44195.1|44202.6|44182.6|136
1642183200000|2022-01-14 18:00:00|44206.3|44186.3|44216.3|44196.3|44216.3|44196.3|44195.1|44175.1|64
1642183210000|2022-01-14 18:00:10|44215.1|44195.1|44218.8|44198.8|44218.8|44198.8|44212.6|44192.6|21
1642183220000|2022-01-14 18:00:20|44217.6|44197.6|44218.8|44198.8|44221.3|44201.3|44217.6|44197.6|10
1642183230000|2022-01-14 18:00:30|44217.6|44197.6|44217.6|44197.6|44218.8|44198.8|44215.1|44195.1|31
1642183240000|2022-01-14 18:00:40|44218.8|44198.8|44218.8|44198.8|44218.8|44198.8|44217.6|44197.6|12
1642183250000|2022-01-14 18:00:50|44222.6|44202.6|44220.1|44200.1|44222.6|44202.6|44220.1|44200.1|3
1642183260000|2022-01-14 18:01:00|44218.8|44198.8|44232.5|44212.5|44232.5|44212.5|44218.8|44198.8|18
1642183270000|2022-01-14 18:01:10|44233.7|44213.7|44242.6|44222.6|44246.3|44226.3|44232.5|44212.5|9
1642183280000|2022-01-14 18:01:20|44243.8|44223.8|44241.3|44221.3|44246.3|44226.3|44241.3|44221.3|4
1642183290000|2022-01-14 18:01:30|44242.6|44222.6|44233.9|44213.9|44242.6|44222.6|44233.9|44213.9|7
1642183300000|2022-01-14 18:01:40|44231.3|44211.3|44228.8|44208.8|44231.3|44211.3|44228.8|44208.8|1
1642183310000|2022-01-14 18:01:50|44227.6|44207.6|44226.3|44206.3|44227.6|44207.6|44226.3|44206.3|1
1642183320000|2022-01-14 18:02:00|44227.5|44207.5|44228.8|44208.8|44228.8|44208.8|44227.5|44207.5|2
1642183330000|2022-01-14 18:02:10|44230|44210|44231.3|44211.3|44231.3|44211.3|44228.8|44208.8|5
1642183340000|2022-01-14 18:02:20|44233.8|44213.8|44236.3|44216.3|44236.3|44216.3|44233.8|44213.8|5
1642183350000|2022-01-14 18:02:30|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|44238.8|44218.8|1
1642183360000|2022-01-14 18:02:40|44241.3|44221.3|44243.8|44223.8|44243.8|44223.8|44241.3|44221.3|2
1642183380000|2022-01-14 18:03:00|44245|44225|44246.3|44226.3|44246.3|44226.3|44243.8|44223.8|7
1642183400000|2022-01-14 18:03:20|44243.8|44223.8|44243.8|44223.8|44246.3|44226.3|44243.8|44223.8|5
1642183410000|2022-01-14 18:03:30|44245.1|44225.1|44250.1|44230.1|44250.1|44230.1|44245.1|44225.1|5
1642183420000|2022-01-14 18:03:40|44251.3|44231.3|44256.3|44236.3|44256.3|44236.3|44251.3|44231.3|5
1642183430000|2022-01-14 18:03:50|44255|44235|44256.3|44236.3|44256.3|44236.3|44253.8|44233.8|0
1642183440000|2022-01-14 18:04:00|44255.1|44235.1|44256.3|44236.3|44258.8|44238.8|44255.1|44235.1|3
1642183450000|2022-01-14 18:04:10|44258.8|44238.8|44261.3|44241.3|44261.3|44241.3|44258.8|44238.8|9
1642183460000|2022-01-14 18:04:20|44262.5|44242.5|44263.8|44243.8|44266.3|44246.3|44262.5|44242.5|10
1642183470000|2022-01-14 18:04:30|44260|44240|44258.8|44238.8|44260.1|44240.1|44258.8|44238.8|3
1642183490000|2022-01-14 18:04:50|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44258.8|44238.8|0
1642183500000|2022-01-14 18:05:00|44263.8|44243.8|44258.8|44238.8|44263.8|44243.8|44257.6|44237.6|3
1642183510000|2022-01-14 18:05:10|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|2
1642183520000|2022-01-14 18:05:20|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|0
1642183530000|2022-01-14 18:05:30|44256.3|44236.3|44258.8|44238.8|44258.8|44238.8|44256.3|44236.3|3
1642183540000|2022-01-14 18:05:40|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|3
1642183550000|2022-01-14 18:05:50|44255|44235|44256.3|44236.3|44256.3|44236.3|44255|44235|0
1642183560000|2022-01-14 18:06:00|||||||||5
1642183580000|2022-01-14 18:06:20|44257.5|44237.5|44261.3|44241.3|44261.3|44241.3|44257.5|44237.5|1
1642183590000|2022-01-14 18:06:30|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|2
1642183600000|2022-01-14 18:06:40|||||||||2
1642183610000|2022-01-14 18:06:50|44265|44245|44268.7|44248.7|44268.7|44248.7|44265|44245|105
1642183620000|2022-01-14 18:07:00|44267.5|44247.5|44266.2|44246.2|44267.5|44247.5|44264.9|44244.9|1
1642183630000|2022-01-14 18:07:10|44264.9|44244.9|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|15
1642183640000|2022-01-14 18:07:20|44263.7|44243.7|44263.7|44243.7|44266.2|44246.2|44263.7|44243.7|1
1642183650000|2022-01-14 18:07:30|44261.2|44241.2|44256.2|44236.2|44261.2|44241.2|44256.2|44236.2|17
1642183660000|2022-01-14 18:07:40|44257.4|44237.4|44258.7|44238.7|44258.7|44238.7|44256.2|44236.2|0
1642183670000|2022-01-14 18:07:50|44261.2|44241.2|44262.5|44242.5|44262.5|44242.5|44261.2|44241.2|1
1642183680000|2022-01-14 18:08:00|44261.2|44241.2|44266.2|44246.2|44266.2|44246.2|44261.2|44241.2|11
1642183690000|2022-01-14 18:08:10|44264.9|44244.9|44266.2|44246.2|44266.2|44246.2|44264.9|44244.9|0
1642183700000|2022-01-14 18:08:20|44265|44245|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|6
1642183710000|2022-01-14 18:08:30|44260|44240|44258.7|44238.7|44260|44240|44258.7|44238.7|1
1642183720000|2022-01-14 18:08:40|44256.2|44236.2|44253.7|44233.7|44256.2|44236.2|44253.7|44233.7|4
1642183730000|2022-01-14 18:08:50|44252.4|44232.4|44253.7|44233.7|44253.7|44233.7|44248.7|44228.7|6
1642183740000|2022-01-14 18:09:00|44254.9|44234.9|44251.2|44231.2|44256.2|44236.2|44251.2|44231.2|2
1642183750000|2022-01-14 18:09:10|44252.5|44232.5|44248.7|44228.7|44252.5|44232.5|44247.5|44227.5|1
1642183760000|2022-01-14 18:09:20|44250|44230|44248.7|44228.7|44250|44230|44248.7|44228.7|0
1642183770000|2022-01-14 18:09:30|44250|44230|44246.2|44226.2|44250|44230|44246.2|44226.2|0
1642183790000|2022-01-14 18:09:50|44245|44225|44253.7|44233.7|44253.7|44233.7|44245|44225|5
1642183800000|2022-01-14 18:10:00|44252.5|44232.5|44253.7|44233.7|44253.7|44233.7|44252.5|44232.5|6
1642183810000|2022-01-14 18:10:10|44252.5|44232.5|44252.4|44232.4|44252.5|44232.5|44251.2|44231.2|1
1642183820000|2022-01-14 18:10:20|44252.5|44232.5|44252.4|44232.4|44253.7|44233.7|44251.2|44231.2|0
1642183830000|2022-01-14 18:10:30|44253.7|44233.7|44251.2|44231.2|44256.2|44236.2|44251.2|44231.2|2
1642183850000|2022-01-14 18:10:50|44247.5|44227.5|44246.2|44226.2|44247.5|44227.5|44246.2|44226.2|5
1642183860000|2022-01-14 18:11:00|44247.4|44227.4|44251.1|44231.1|44251.1|44231.1|44247.4|44227.4|3
1642183870000|2022-01-14 18:11:10|44254.9|44234.9|44258.7|44238.7|44258.7|44238.7|44254.9|44234.9|0
1642183880000|2022-01-14 18:11:20|44257.5|44237.5|44260|44240|44260|44240|44257.5|44237.5|2
1642183900000|2022-01-14 18:11:40|44261.2|44241.2|44269.9|44249.9|44269.9|44249.9|44258.7|44238.7|10
1642183910000|2022-01-14 18:11:50|44267.5|44247.5|44266.2|44246.2|44267.5|44247.5|44266.2|44246.2|1
1642183920000|2022-01-14 18:12:00|44263.7|44243.7|44266.2|44246.2|44266.2|44246.2|44263.7|44243.7|4
1642183930000|2022-01-14 18:12:10|44265|44245|44263.7|44243.7|44265|44245|44263.7|44243.7|1
1642183940000|2022-01-14 18:12:20|44266.2|44246.2|44263.7|44243.7|44266.2|44246.2|44263.7|44243.7|7
1642183950000|2022-01-14 18:12:30|44265|44245|44261.2|44241.2|44266.2|44246.2|44261.2|44241.2|1
1642183960000|2022-01-14 18:12:40|44259.9|44239.9|44258.7|44238.7|44259.9|44239.9|44258.7|44238.7|0
1642183980000|2022-01-14 18:13:00|44257.5|44237.5|44253.7|44233.7|44257.5|44237.5|44253.7|44233.7|1
1642183990000|2022-01-14 18:13:10|44252.5|44232.5|44251.2|44231.2|44252.5|44232.5|44249.9|44229.9|7
1642184000000|2022-01-14 18:13:20|44249.9|44229.9|44249.9|44229.9|44251.2|44231.2|44247.4|44227.4|2
1642184010000|2022-01-14 18:13:30|44248.7|44228.7|44246.2|44226.2|44248.7|44228.7|44246.2|44226.2|0
1642184020000|2022-01-14 18:13:40|44245|44225|44246.2|44226.2|44246.2|44226.2|44243.7|44223.7|0
1642184030000|2022-01-14 18:13:50|44241.2|44221.2|44241.2|44221.2|44241.2|44221.2|44241.2|44221.2|1
1642184040000|2022-01-14 18:14:00|44238.7|44218.7|44238.7|44218.7|44238.7|44218.7|44232.5|44212.5|13
1642184050000|2022-01-14 18:14:10|44237.5|44217.5|44244.9|44224.9|44244.9|44224.9|44236.2|44216.2|5
1642184060000|2022-01-14 18:14:20|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|44246.2|44226.2|0
1642184070000|2022-01-14 18:14:30|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1642184080000|2022-01-14 18:14:40|44240|44220|44242.4|44222.4|44242.4|44222.4|44240|44220|2
1642184090000|2022-01-14 18:14:50|44244.9|44224.9|44248.7|44228.7|44250|44230|44244.9|44224.9|0
1642184100000|2022-01-14 18:15:00|44246.2|44226.2|44246.2|44226.2|44250|44230|44246.2|44226.2|0
1642184110000|2022-01-14 18:15:10|44248.7|44228.7|44251.2|44231.2|44251.2|44231.2|44248.7|44228.7|0
1642184120000|2022-01-14 18:15:20|||||||||1
1642184160000|2022-01-14 18:16:00|44252.5|44232.5|44261.2|44241.2|44262.5|44242.5|44252.5|44232.5|15
1642184170000|2022-01-14 18:16:10|44260|44240|44258.7|44238.7|44260|44240|44258.7|44238.7|1
1642184180000|2022-01-14 18:16:20|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|0
1642184190000|2022-01-14 18:16:30|44257.5|44237.5|44256.2|44236.2|44261.2|44241.2|44256.2|44236.2|12
1642184200000|2022-01-14 18:16:40|44255|44235|44253.7|44233.7|44255|44235|44253.7|44233.7|0
1642184210000|2022-01-14 18:16:50|44252.5|44232.5|44251.2|44231.2|44253.7|44233.7|44251.2|44231.2|0
1642184220000|2022-01-14 18:17:00|44258.7|44238.7|44258.7|44238.7|44258.7|44238.7|44256.2|44236.2|4
1642184230000|2022-01-14 18:17:10|44256.2|44236.2|44261.2|44241.2|44261.2|44241.2|44256.2|44236.2|10
1642184240000|2022-01-14 18:17:20|44263.7|44243.7|44266.2|44246.2|44266.2|44246.2|44263.7|44243.7|5
1642184250000|2022-01-14 18:17:30|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44258.7|44238.7|1
1642184260000|2022-01-14 18:17:40|44260|44240|44253.7|44233.7|44260|44240|44253.7|44233.7|2
1642184270000|2022-01-14 18:17:50|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|44256.2|44236.2|0
1642184280000|2022-01-14 18:18:00|44258.7|44238.7|44256.2|44236.2|44258.7|44238.7|44256.2|44236.2|2
1642184290000|2022-01-14 18:18:10|44257.4|44237.4|44256.2|44236.2|44258.7|44238.7|44256.2|44236.2|1
1642184300000|2022-01-14 18:18:20|44258.7|44238.7|44253.7|44233.7|44258.7|44238.7|44253.7|44233.7|3
1642184310000|2022-01-14 18:18:30|44252.5|44232.5|44253.7|44233.7|44253.7|44233.7|44251.2|44231.2|6
1642184320000|2022-01-14 18:18:40|44251.2|44231.2|44253.8|44233.8|44253.8|44233.8|44251.2|44231.2|20
1642184330000|2022-01-14 18:18:50|44252.5|44232.5|44250|44230|44252.5|44232.5|44250|44230|2
1642184340000|2022-01-14 18:19:00|44252.5|44232.5|44248.8|44228.8|44253.8|44233.8|44248.8|44228.8|3
1642184350000|2022-01-14 18:19:10|||||||||3
1642184360000|2022-01-14 18:19:20|44247.6|44227.6|44246.3|44226.3|44248.8|44228.8|44246.3|44226.3|4
1642184370000|2022-01-14 18:19:30|44247.6|44227.6|44251.3|44231.3|44251.3|44231.3|44246.3|44226.3|11
1642184380000|2022-01-14 18:19:40|||||||||1
1642184390000|2022-01-14 18:19:50|44250.1|44230.1|44248.8|44228.8|44250.1|44230.1|44248.8|44228.8|0
1642184400000|2022-01-14 18:20:00|44250.1|44230.1|44246.3|44226.3|44253.8|44233.8|44246.3|44226.3|18
1642184410000|2022-01-14 18:20:10|44243.8|44223.8|44248.8|44228.8|44248.8|44228.8|44243.8|44223.8|2
1642184420000|2022-01-14 18:20:20|44247.6|44227.6|44247.6|44227.6|44248.8|44228.8|44246.3|44226.3|0
1642184430000|2022-01-14 18:20:30|44246.3|44226.3|44251.3|44231.3|44251.3|44231.3|44246.3|44226.3|4
1642184440000|2022-01-14 18:20:40|44250.1|44230.1|44248.8|44228.8|44250.1|44230.1|44248.8|44228.8|1
1642184470000|2022-01-14 18:21:10|44251.3|44231.3|44252.5|44232.5|44252.5|44232.5|44251.3|44231.3|4
1642184480000|2022-01-14 18:21:20|44253.8|44233.8|44253.8|44233.8|44253.8|44233.8|44251.3|44231.3|3
1642184490000|2022-01-14 18:21:30|44252.6|44232.6|44248.8|44228.8|44252.6|44232.6|44248.8|44228.8|1
1642184510000|2022-01-14 18:21:50|44250|44230|44253.8|44233.8|44253.8|44233.8|44250|44230|1
1642184520000|2022-01-14 18:22:00|44258.8|44238.8|44263.8|44243.8|44263.8|44243.8|44258.8|44238.8|10
1642184530000|2022-01-14 18:22:10|44265|44245|44265|44245|44265|44245|44265|44245|1
1642184540000|2022-01-14 18:22:20|44266.3|44246.3|44271.3|44251.3|44271.3|44251.3|44266.3|44246.3|3
1642184550000|2022-01-14 18:22:30|44268.8|44248.8|44270|44250|44270|44250|44268.8|44248.8|1
1642184560000|2022-01-14 18:22:40|44268.8|44248.8|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|1
1642184570000|2022-01-14 18:22:50|44267.6|44247.6|44268.8|44248.8|44268.8|44248.8|44267.6|44247.6|1
1642184580000|2022-01-14 18:23:00|44267.6|44247.6|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642184590000|2022-01-14 18:23:10|44265.1|44245.1|44263.8|44243.8|44265.1|44245.1|44261.3|44241.3|5
1642184600000|2022-01-14 18:23:20|44261.3|44241.3|44257.6|44237.6|44261.3|44241.3|44257.6|44237.6|2
1642184610000|2022-01-14 18:23:30|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|44258.8|44238.8|1
1642184630000|2022-01-14 18:23:50|44260|44240|44261.3|44241.3|44261.3|44241.3|44260|44240|1
1642184640000|2022-01-14 18:24:00|44260.1|44240.1|44258.8|44238.8|44261.3|44241.3|44258.8|44238.8|2
1642184650000|2022-01-14 18:24:10|44260|44240|44258.8|44238.8|44261.3|44241.3|44258.8|44238.8|0
1642184660000|2022-01-14 18:24:20|44261.3|44241.3|44261.3|44241.3|44261.3|44241.3|44258.8|44238.8|0
1642184670000|2022-01-14 18:24:30|44260.1|44240.1|44263.8|44243.8|44263.8|44243.8|44258.8|44238.8|0
1642184690000|2022-01-14 18:24:50|44265|44245|44266.3|44246.3|44267.5|44247.5|44265|44245|1
1642184700000|2022-01-14 18:25:00|44267.5|44247.5|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|1
1642184710000|2022-01-14 18:25:10|||||||||1
1642184720000|2022-01-14 18:25:20|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|1
1642184730000|2022-01-14 18:25:30|44270.1|44250.1|44270.1|44250.1|44270.1|44250.1|44270.1|44250.1|1
1642184740000|2022-01-14 18:25:40|44268.8|44248.8|44268.8|44248.8|44270.1|44250.1|44268.8|44248.8|4
1642184770000|2022-01-14 18:26:10|44271.3|44251.3|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|0
1642184780000|2022-01-14 18:26:20|44271.3|44251.3|44271.3|44251.3|44273.8|44253.8|44270|44250|1
1642184790000|2022-01-14 18:26:30|44270.1|44250.1|44271.3|44251.3|44273.8|44253.8|44270|44250|0
1642184810000|2022-01-14 18:26:50|44268.8|44248.8|44271.3|44251.3|44273.8|44253.8|44268.8|44248.8|3
1642184820000|2022-01-14 18:27:00|44270.1|44250.1|44268.8|44248.8|44270.1|44250.1|44267.5|44247.5|1
1642184830000|2022-01-14 18:27:10|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|44266.3|44246.3|1
1642184840000|2022-01-14 18:27:20|44265.1|44245.1|44268.8|44248.8|44268.8|44248.8|44263.8|44243.8|4
1642184850000|2022-01-14 18:27:30|44270|44250|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|0
1642184870000|2022-01-14 18:27:50|44271.3|44251.3|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|0
1642184880000|2022-01-14 18:28:00|44271.3|44251.3|44273.8|44253.8|44273.8|44253.8|44271.3|44251.3|2
1642184910000|2022-01-14 18:28:30|||||||||2
1642184940000|2022-01-14 18:29:00|||||||||1
1642184950000|2022-01-14 18:29:10|||||||||2
1642184960000|2022-01-14 18:29:20|44285|44265|44283.8|44263.8|44288.8|44268.8|44283.8|44263.8|20
1642184970000|2022-01-14 18:29:30|44281.3|44261.3|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|4
1642184980000|2022-01-14 18:29:40|44280.1|44260.1|44280.1|44260.1|44282.5|44262.5|44278.8|44258.8|2
1642184990000|2022-01-14 18:29:50|44278.8|44258.8|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|2
1642185000000|2022-01-14 18:30:00|44277.5|44257.5|44276.3|44256.3|44278.8|44258.8|44275|44255|7
1642185010000|2022-01-14 18:30:10|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44263.8|44243.8|2
1642185020000|2022-01-14 18:30:20|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|11
1642185030000|2022-01-14 18:30:30|44275|44255|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|0
1642185040000|2022-01-14 18:30:40|44276.3|44256.3|44287.5|44267.5|44287.6|44267.6|44276.3|44256.3|4
1642185050000|2022-01-14 18:30:50|44288.8|44268.8|44286.3|44266.3|44288.8|44268.8|44286.3|44266.3|0
1642185060000|2022-01-14 18:31:00|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44286.3|44266.3|2
1642185080000|2022-01-14 18:31:20|44290|44270|44291.3|44271.3|44291.3|44271.3|44290|44270|1
1642185090000|2022-01-14 18:31:30|44293.8|44273.8|44291.3|44271.3|44293.8|44273.8|44291.3|44271.3|0
1642185100000|2022-01-14 18:31:40|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|44290.1|44270.1|1
1642185110000|2022-01-14 18:31:50|||||||||2
1642185120000|2022-01-14 18:32:00|44287.6|44267.6|44285.1|44265.1|44287.6|44267.6|44281.3|44261.3|9
1642185130000|2022-01-14 18:32:10|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|1
1642185140000|2022-01-14 18:32:20|44281.3|44261.3|44282.6|44262.6|44282.6|44262.6|44281.3|44261.3|2
1642185150000|2022-01-14 18:32:30|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|1
1642185160000|2022-01-14 18:32:40|44285|44265|44286.3|44266.3|44286.3|44266.3|44285|44265|0
1642185170000|2022-01-14 18:32:50|44287.6|44267.6|44288.8|44268.8|44288.8|44268.8|44287.6|44267.6|0
1642185180000|2022-01-14 18:33:00|44291.3|44271.3|44293.8|44273.8|44293.8|44273.8|44288.8|44268.8|14
1642185190000|2022-01-14 18:33:10|44295|44275|44293.8|44273.8|44295.1|44275.1|44293.8|44273.8|0
1642185210000|2022-01-14 18:33:30|44292.6|44272.6|44293.8|44273.8|44293.8|44273.8|44291.3|44271.3|2
1642185220000|2022-01-14 18:33:40|44291.3|44271.3|44291.3|44271.3|44291.3|44271.3|44288.8|44268.8|0
1642185230000|2022-01-14 18:33:50|44290.1|44270.1|44291.3|44271.3|44291.3|44271.3|44288.8|44268.8|1
1642185250000|2022-01-14 18:34:10|44290|44270|44288.8|44268.8|44290|44270|44288.8|44268.8|1
1642185270000|2022-01-14 18:34:30|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|2
1642185280000|2022-01-14 18:34:40|44285.1|44265.1|44283.8|44263.8|44285.1|44265.1|44283.8|44263.8|1
1642185290000|2022-01-14 18:34:50|44286.3|44266.3|44283.8|44263.8|44286.3|44266.3|44278.8|44258.8|7
1642185300000|2022-01-14 18:35:00|44285.1|44265.1|44281.3|44261.3|44285.1|44265.1|44281.3|44261.3|1
1642185310000|2022-01-14 18:35:10|44282.5|44262.5|44281.3|44261.3|44282.6|44262.6|44281.3|44261.3|2
1642185320000|2022-01-14 18:35:20|44282.6|44262.6|44277.5|44257.5|44282.6|44262.6|44276.3|44256.3|9
1642185330000|2022-01-14 18:35:30|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|0
1642185340000|2022-01-14 18:35:40|44277.6|44257.6|44273.8|44253.8|44277.6|44257.6|44271.3|44251.3|4
1642185350000|2022-01-14 18:35:50|44271.3|44251.3|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|0
1642185360000|2022-01-14 18:36:00|44273.8|44253.8|44272.6|44252.6|44276.3|44256.3|44271.3|44251.3|1
1642185370000|2022-01-14 18:36:10|44271.3|44251.3|44276.3|44256.3|44276.3|44256.3|44271.3|44251.3|1
1642185380000|2022-01-14 18:36:20|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1642185390000|2022-01-14 18:36:30|44278.8|44258.8|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|0
1642185400000|2022-01-14 18:36:40|44275.1|44255.1|44271.3|44251.3|44275.1|44255.1|44271.3|44251.3|1
1642185410000|2022-01-14 18:36:50|||||||||1
1642185420000|2022-01-14 18:37:00|44272.5|44252.5|44272.5|44252.5|44272.6|44252.6|44272.5|44252.5|0
1642185430000|2022-01-14 18:37:10|44273.8|44253.8|44273.8|44253.8|44275.1|44255.1|44272.5|44252.5|0
1642185440000|2022-01-14 18:37:20|44275|44255|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|0
1642185460000|2022-01-14 18:37:40|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|2
1642185470000|2022-01-14 18:37:50|44278.8|44258.8|44280|44260|44280|44260|44278.8|44258.8|1
1642185480000|2022-01-14 18:38:00|44278.8|44258.8|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|1
1642185490000|2022-01-14 18:38:10|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|44281.3|44261.3|0
1642185500000|2022-01-14 18:38:20|44280.1|44260.1|44278.8|44258.8|44280.1|44260.1|44278.8|44258.8|0
1642185530000|2022-01-14 18:38:50|44280.1|44260.1|44281.3|44261.3|44283.8|44263.8|44278.8|44258.8|2
1642185540000|2022-01-14 18:39:00|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|0
1642185550000|2022-01-14 18:39:10|||||||||1
1642185560000|2022-01-14 18:39:20|44280|44260|44278.8|44258.8|44283.8|44263.8|44278.8|44258.8|2
1642185570000|2022-01-14 18:39:30|44277.6|44257.6|44276.3|44256.3|44277.6|44257.6|44276.3|44256.3|1
1642185580000|2022-01-14 18:39:40|44277.6|44257.6|44277.5|44257.5|44278.8|44258.8|44277.5|44257.5|4
1642185600000|2022-01-14 18:40:00|44277.6|44257.6|44273.8|44253.8|44277.6|44257.6|44273.8|44253.8|3
1642185610000|2022-01-14 18:40:10|44272.5|44252.5|44270.1|44250.1|44272.5|44252.5|44270.1|44250.1|4
1642185620000|2022-01-14 18:40:20|44272.6|44252.6|44270.1|44250.1|44272.6|44252.6|44270.1|44250.1|1
1642185630000|2022-01-14 18:40:30|44268.9|44248.9|44270.1|44250.1|44270.1|44250.1|44268.9|44248.9|2
1642185640000|2022-01-14 18:40:40|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|44272.6|44252.6|1
1642185650000|2022-01-14 18:40:50|44271.4|44251.4|44262.5|44242.5|44271.4|44251.4|44261.3|44241.3|9
1642185660000|2022-01-14 18:41:00|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|1
1642185670000|2022-01-14 18:41:10|||||||||1
1642185680000|2022-01-14 18:41:20|44267.5|44247.5|44273.8|44253.8|44275|44255|44267.5|44247.5|6
1642185690000|2022-01-14 18:41:30|44272.6|44252.6|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|1
1642185700000|2022-01-14 18:41:40|44270.1|44250.1|44271.3|44251.3|44271.3|44251.3|44268.8|44248.8|1
1642185710000|2022-01-14 18:41:50|44272.5|44252.5|44273.8|44253.8|44273.8|44253.8|44268.8|44248.8|6
1642185720000|2022-01-14 18:42:00|44275|44255|44276.2|44256.2|44276.2|44256.2|44275|44255|2
1642185730000|2022-01-14 18:42:10|44278.8|44258.8|44278.8|44258.8|44280.1|44260.1|44278.8|44258.8|1
1642185740000|2022-01-14 18:42:20|44280|44260|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|0
1642185750000|2022-01-14 18:42:30|44282.5|44262.5|44283.8|44263.8|44283.8|44263.8|44282.5|44262.5|1
1642185760000|2022-01-14 18:42:40|44285|44265|44283.8|44263.8|44286.3|44266.3|44283.8|44263.8|1
1642185770000|2022-01-14 18:42:50|44282.6|44262.6|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|2
1642185780000|2022-01-14 18:43:00|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|2
1642185790000|2022-01-14 18:43:10|44282.6|44262.6|44282.5|44262.5|44283.8|44263.8|44281.3|44261.3|0
1642185800000|2022-01-14 18:43:20|44281.3|44261.3|44282.5|44262.5|44282.5|44262.5|44281.3|44261.3|0
1642185810000|2022-01-14 18:43:30|44283.8|44263.8|44283.8|44263.8|44285|44265|44283.8|44263.8|3
1642185820000|2022-01-14 18:43:40|44282.6|44262.6|44278.8|44258.8|44283.8|44263.8|44278.8|44258.8|10
1642185830000|2022-01-14 18:43:50|||||||||1
1642185840000|2022-01-14 18:44:00|44277.6|44257.6|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|1
1642185850000|2022-01-14 18:44:10|44277.6|44257.6|44277.5|44257.5|44278.8|44258.8|44276.3|44256.3|3
1642185860000|2022-01-14 18:44:20|44278.8|44258.8|44276.3|44256.3|44281.3|44261.3|44276.3|44256.3|0
1642185870000|2022-01-14 18:44:30|44277.5|44257.5|44278.8|44258.8|44278.8|44258.8|44277.5|44257.5|1
1642185880000|2022-01-14 18:44:40|44276.4|44256.4|44273.8|44253.8|44276.4|44256.4|44273.8|44253.8|0
1642185890000|2022-01-14 18:44:50|44275|44255|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|4
1642185900000|2022-01-14 18:45:00|44276.3|44256.3|44278.8|44258.8|44278.8|44258.8|44271.3|44251.3|12
1642185910000|2022-01-14 18:45:10|||||||||1
1642185930000|2022-01-14 18:45:30|44277.6|44257.6|44276.3|44256.3|44277.6|44257.6|44276.3|44256.3|4
1642185940000|2022-01-14 18:45:40|44275.1|44255.1|44273.8|44253.8|44275.1|44255.1|44273.8|44253.8|1
1642185950000|2022-01-14 18:45:50|44272.6|44252.6|44271.3|44251.3|44272.6|44252.6|44271.3|44251.3|5
1642185960000|2022-01-14 18:46:00|44273.8|44253.8|44271.3|44251.3|44273.8|44253.8|44268.8|44248.8|5
1642185970000|2022-01-14 18:46:10|44272.5|44252.5|44273.8|44253.8|44273.8|44253.8|44272.5|44252.5|0
1642185980000|2022-01-14 18:46:20|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|2
1642186020000|2022-01-14 18:47:00|44266.3|44246.3|44265.1|44245.1|44266.3|44246.3|44265.1|44245.1|2
1642186030000|2022-01-14 18:47:10|44263.9|44243.9|44265.1|44245.1|44265.1|44245.1|44263.9|44243.9|1
1642186040000|2022-01-14 18:47:20|44263.9|44243.9|44265.1|44245.1|44265.1|44245.1|44262.6|44242.6|0
1642186060000|2022-01-14 18:47:40|44266.3|44246.3|44267.5|44247.5|44267.5|44247.5|44266.3|44246.3|2
1642186070000|2022-01-14 18:47:50|44266.3|44246.3|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|2
1642186080000|2022-01-14 18:48:00|44268.8|44248.8|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642186090000|2022-01-14 18:48:10|44267.6|44247.6|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|0
1642186100000|2022-01-14 18:48:20|44267.6|44247.6|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|1
1642186120000|2022-01-14 18:48:40|44267.5|44247.5|44266.3|44246.3|44267.6|44247.6|44266.3|44246.3|1
1642186130000|2022-01-14 18:48:50|44265|44245|44268.8|44248.8|44268.8|44248.8|44263.8|44243.8|0
1642186140000|2022-01-14 18:49:00|44266.3|44246.3|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|0
1642186150000|2022-01-14 18:49:10|44266.3|44246.3|44267.6|44247.6|44267.6|44247.6|44266.3|44246.3|1
1642186160000|2022-01-14 18:49:20|44263.8|44243.8|44263.8|44243.8|44266.3|44246.3|44263.8|44243.8|0
1642186170000|2022-01-14 18:49:30|44266.2|44246.2|44267.6|44247.6|44268.8|44248.8|44266.2|44246.2|1
1642186180000|2022-01-14 18:49:40|44266.3|44246.3|44266.3|44246.3|44268.8|44248.8|44263.8|44243.8|1
1642186190000|2022-01-14 18:49:50|44267.6|44247.6|44267.6|44247.6|44268.8|44248.8|44266.3|44246.3|0
1642186200000|2022-01-14 18:50:00|44266.3|44246.3|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|0
1642186240000|2022-01-14 18:50:40|44272.6|44252.6|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|6
1642186250000|2022-01-14 18:50:50|44272.6|44252.6|44273.8|44253.8|44273.8|44253.8|44272.6|44252.6|0
1642186260000|2022-01-14 18:51:00|||||||||6
1642186270000|2022-01-14 18:51:10|44275|44255|44278.8|44258.8|44278.8|44258.8|44275|44255|0
1642186280000|2022-01-14 18:51:20|44283.8|44263.8|44278.8|44258.8|44283.8|44263.8|44278.8|44258.8|1
1642186290000|2022-01-14 18:51:30|44280|44260|44281.3|44261.3|44283.8|44263.8|44278.8|44258.8|2
1642186300000|2022-01-14 18:51:40|44280.1|44260.1|44280.1|44260.1|44282.6|44262.6|44278.8|44258.8|2
1642186310000|2022-01-14 18:51:50|44278.8|44258.8|44280|44260|44280|44260|44278.8|44258.8|0
1642186320000|2022-01-14 18:52:00|44281.3|44261.3|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|0
1642186330000|2022-01-14 18:52:10|44280|44260|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|0
1642186340000|2022-01-14 18:52:20|||||||||1
1642186350000|2022-01-14 18:52:30|44277.5|44257.5|44273.8|44253.8|44277.6|44257.6|44273.8|44253.8|2
1642186360000|2022-01-14 18:52:40|44272.6|44252.6|44271.3|44251.3|44272.6|44252.6|44271.3|44251.3|0
1642186370000|2022-01-14 18:52:50|44272.6|44252.6|44267.6|44247.6|44272.6|44252.6|44267.6|44247.6|1
1642186380000|2022-01-14 18:53:00|44270.1|44250.1|44272.5|44252.5|44272.5|44252.5|44270.1|44250.1|3
1642186390000|2022-01-14 18:53:10|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|0
1642186400000|2022-01-14 18:53:20|44268.8|44248.8|44273.8|44253.8|44273.8|44253.8|44268.8|44248.8|1
1642186410000|2022-01-14 18:53:30|44275|44255|44275|44255|44275|44255|44275|44255|1
1642186420000|2022-01-14 18:53:40|44275.1|44255.1|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|2
1642186430000|2022-01-14 18:53:50|44276.3|44256.3|44276.3|44256.3|44276.3|44256.3|44275|44255|0
1642186440000|2022-01-14 18:54:00|44275|44255|44273.8|44253.8|44278.8|44258.8|44273.8|44253.8|4
1642186450000|2022-01-14 18:54:10|44275.1|44255.1|44276.3|44256.3|44276.3|44256.3|44273.8|44253.8|2
1642186460000|2022-01-14 18:54:20|44273.8|44253.8|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|3
1642186470000|2022-01-14 18:54:30|44270|44250|44272.5|44252.5|44272.5|44252.5|44270|44250|0
1642186480000|2022-01-14 18:54:40|44273.8|44253.8|44272.6|44252.6|44273.8|44253.8|44271.3|44251.3|2
1642186490000|2022-01-14 18:54:50|44273.8|44253.8|44272.6|44252.6|44273.8|44253.8|44268.8|44248.8|0
1642186500000|2022-01-14 18:55:00|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44266.3|44246.3|7
1642186510000|2022-01-14 18:55:10|44267.6|44247.6|44268.8|44248.8|44270.1|44250.1|44267.6|44247.6|3
1642186520000|2022-01-14 18:55:20|44267.6|44247.6|44268.8|44248.8|44268.8|44248.8|44267.6|44247.6|0
1642186530000|2022-01-14 18:55:30|44271.3|44251.3|44272.6|44252.6|44273.8|44253.8|44271.3|44251.3|3
1642186540000|2022-01-14 18:55:40|44271.3|44251.3|44273.8|44253.8|44273.8|44253.8|44271.3|44251.3|0
1642186550000|2022-01-14 18:55:50|44275|44255|44268.8|44248.8|44275|44255|44268.8|44248.8|12
1642186570000|2022-01-14 18:56:10|44270.1|44250.1|44270.1|44250.1|44270.1|44250.1|44268.8|44248.8|0
1642186580000|2022-01-14 18:56:20|44268.8|44248.8|44271.3|44251.3|44272.5|44252.5|44268.8|44248.8|2
1642186590000|2022-01-14 18:56:30|44272.6|44252.6|44272.6|44252.6|44273.8|44253.8|44271.3|44251.3|1
1642186600000|2022-01-14 18:56:40|44273.8|44253.8|44276.3|44256.3|44276.3|44256.3|44273.8|44253.8|7
1642186610000|2022-01-14 18:56:50|44277.5|44257.5|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|1
1642186620000|2022-01-14 18:57:00|44275.1|44255.1|44278.8|44258.8|44278.8|44258.8|44275.1|44255.1|3
1642186630000|2022-01-14 18:57:10|44280|44260|44283.7|44263.7|44283.7|44263.7|44280|44260|8
1642186640000|2022-01-14 18:57:20|44282.5|44262.5|44287.5|44267.5|44287.5|44267.5|44282.5|44262.5|2
1642186650000|2022-01-14 18:57:30|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|44286.3|44266.3|3
1642186660000|2022-01-14 18:57:40|44285.1|44265.1|44288.8|44268.8|44288.8|44268.8|44283.8|44263.8|9
1642186670000|2022-01-14 18:57:50|44287.6|44267.6|44285.1|44265.1|44287.6|44267.6|44282.6|44262.6|18
1642186680000|2022-01-14 18:58:00|44282.6|44262.6|44276.3|44256.3|44282.6|44262.6|44276.3|44256.3|1
1642186690000|2022-01-14 18:58:10|||||||||1
1642186700000|2022-01-14 18:58:20|44275|44255|44256.3|44236.3|44275|44255|44256.3|44236.3|27
1642186710000|2022-01-14 18:58:30|44258.8|44238.8|44266.3|44246.3|44266.3|44246.3|44258.8|44238.8|1
1642186720000|2022-01-14 18:58:40|44265.1|44245.1|44267.5|44247.5|44267.5|44247.5|44265.1|44245.1|0
1642186730000|2022-01-14 18:58:50|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|44268.8|44248.8|0
1642186740000|2022-01-14 18:59:00|44271.3|44251.3|44276.3|44256.3|44276.3|44256.3|44271.3|44251.3|7
1642186750000|2022-01-14 18:59:10|44275.1|44255.1|44278.8|44258.8|44278.8|44258.8|44275|44255|3
1642186760000|2022-01-14 18:59:20|44280|44260|44282.5|44262.5|44282.5|44262.5|44280|44260|1
1642186770000|2022-01-14 18:59:30|44283.7|44263.7|44283.7|44263.7|44283.8|44263.8|44282.5|44262.5|0
1642186780000|2022-01-14 18:59:40|44283.8|44263.8|44282.5|44262.5|44285|44265|44282.5|44262.5|0
1642186790000|2022-01-14 18:59:50|44285|44265|44282.5|44262.5|44285|44265|44282.5|44262.5|1
1642186800000|2022-01-14 19:00:00|||||||||4
1642186810000|2022-01-14 19:00:10|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|2
1642186840000|2022-01-14 19:00:40|44277.6|44257.6|44276.3|44256.3|44277.6|44257.6|44276.3|44256.3|0
1642186850000|2022-01-14 19:00:50|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|0
1642186860000|2022-01-14 19:01:00|44277.6|44257.6|44278.8|44258.8|44278.8|44258.8|44277.6|44257.6|0
1642186870000|2022-01-14 19:01:10|44277.6|44257.6|44276.3|44256.3|44277.6|44257.6|44276.3|44256.3|0
1642186880000|2022-01-14 19:01:20|44277.5|44257.5|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|0
1642186890000|2022-01-14 19:01:30|44278.8|44258.8|44280.1|44260.1|44280.1|44260.1|44278.8|44258.8|4
1642186900000|2022-01-14 19:01:40|44278.9|44258.9|44281.3|44261.3|44282.5|44262.5|44277.6|44257.6|2
1642186910000|2022-01-14 19:01:50|44280.1|44260.1|44277.5|44257.5|44280.1|44260.1|44277.5|44257.5|2
1642186920000|2022-01-14 19:02:00|44278.8|44258.8|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|1
1642186930000|2022-01-14 19:02:10|44280|44260|44283.8|44263.8|44283.8|44263.8|44280|44260|3
1642186940000|2022-01-14 19:02:20|44285|44265|44286.3|44266.3|44286.3|44266.3|44283.8|44263.8|1
1642186950000|2022-01-14 19:02:30|44287.5|44267.5|44293.8|44273.8|44293.8|44273.8|44287.5|44267.5|8
1642186960000|2022-01-14 19:02:40|44296.3|44276.3|44293.8|44273.8|44296.3|44276.3|44293.8|44273.8|4
1642186980000|2022-01-14 19:03:00|||||||||3
1642186990000|2022-01-14 19:03:10|44295|44275|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|1
1642187000000|2022-01-14 19:03:20|44297.5|44277.5|44296.3|44276.3|44297.5|44277.5|44296.3|44276.3|0
1642187010000|2022-01-14 19:03:30|44295.1|44275.1|44296.3|44276.3|44296.3|44276.3|44295|44275|0
1642187020000|2022-01-14 19:03:40|44295.1|44275.1|44297.5|44277.5|44297.5|44277.5|44293.8|44273.8|0
1642187030000|2022-01-14 19:03:50|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|0
1642187040000|2022-01-14 19:04:00|44295.1|44275.1|44288.8|44268.8|44295.1|44275.1|44288.8|44268.8|6
1642187050000|2022-01-14 19:04:10|44287.5|44267.5|44288.8|44268.8|44292.6|44272.6|44287.5|44267.5|1
1642187060000|2022-01-14 19:04:20|44291.3|44271.3|44288.8|44268.8|44291.3|44271.3|44287.6|44267.6|1
1642187070000|2022-01-14 19:04:30|44286.3|44266.3|44285.1|44265.1|44286.3|44266.3|44283.8|44263.8|0
1642187080000|2022-01-14 19:04:40|44283.8|44263.8|44286.3|44266.3|44287.6|44267.6|44282.6|44262.6|5
1642187090000|2022-01-14 19:04:50|44287.6|44267.6|44283.8|44263.8|44287.6|44267.6|44283.8|44263.8|2
1642187100000|2022-01-14 19:05:00|44281.3|44261.3|44278.8|44258.8|44283.8|44263.8|44278.8|44258.8|0
1642187120000|2022-01-14 19:05:20|44277.6|44257.6|44276.3|44256.3|44277.6|44257.6|44276.3|44256.3|0
1642187130000|2022-01-14 19:05:30|44273.8|44253.8|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|0
1642187150000|2022-01-14 19:05:50|44272.6|44252.6|44268.8|44248.8|44272.6|44252.6|44266.3|44246.3|1
1642187160000|2022-01-14 19:06:00|44270.1|44250.1|44270|44250|44271.3|44251.3|44268.8|44248.8|1
1642187170000|2022-01-14 19:06:10|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44268.8|44248.8|0
1642187190000|2022-01-14 19:06:30|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|1
1642187200000|2022-01-14 19:06:40|||||||||1
1642187210000|2022-01-14 19:06:50|44271.3|44251.3|44273.8|44253.8|44273.8|44253.8|44271.3|44251.3|0
1642187220000|2022-01-14 19:07:00|44271.3|44251.3|44268.8|44248.8|44273.8|44253.8|44268.8|44248.8|0
1642187230000|2022-01-14 19:07:10|44270|44250|44273.8|44253.8|44273.8|44253.8|44270|44250|0
1642187240000|2022-01-14 19:07:20|44271.4|44251.4|44268.8|44248.8|44273.8|44253.8|44268.8|44248.8|3
1642187250000|2022-01-14 19:07:30|44267.6|44247.6|44266.3|44246.3|44267.6|44247.6|44265.1|44245.1|0
1642187260000|2022-01-14 19:07:40|44268.8|44248.8|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642187270000|2022-01-14 19:07:50|44267.5|44247.5|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642187280000|2022-01-14 19:08:00|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|44263.8|44243.8|0
1642187290000|2022-01-14 19:08:10|||||||||1
1642187300000|2022-01-14 19:08:20|44266.2|44246.2|44268.8|44248.8|44268.8|44248.8|44266.2|44246.2|4
1642187320000|2022-01-14 19:08:40|44267.6|44247.6|44263.8|44243.8|44267.6|44247.6|44263.8|44243.8|1
1642187330000|2022-01-14 19:08:50|44265|44245|44268.8|44248.8|44268.8|44248.8|44265|44245|4
1642187340000|2022-01-14 19:09:00|44270|44250|44272.5|44252.5|44273.7|44253.7|44270|44250|6
1642187350000|2022-01-14 19:09:10|44273.7|44253.7|44273.7|44253.7|44273.7|44253.7|44272.5|44252.5|0
1642187360000|2022-01-14 19:09:20|44276.2|44256.2|44275|44255|44276.2|44256.2|44272.5|44252.5|1
1642187370000|2022-01-14 19:09:30|44276.2|44256.2|44276.2|44256.2|44276.2|44256.2|44275|44255|0
1642187380000|2022-01-14 19:09:40|44275|44255|44273.7|44253.7|44276.2|44256.2|44272.5|44252.5|1
1642187390000|2022-01-14 19:09:50|44275|44255|44276.2|44256.2|44276.2|44256.2|44273.8|44253.8|0
1642187400000|2022-01-14 19:10:00|44275|44255|44273.8|44253.8|44276.2|44256.2|44272.5|44252.5|0
1642187410000|2022-01-14 19:10:10|44275|44255|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|0
1642187420000|2022-01-14 19:10:20|44272.6|44252.6|44268.8|44248.8|44272.6|44252.6|44268.8|44248.8|4
1642187430000|2022-01-14 19:10:30|44267.6|44247.6|44267.6|44247.6|44267.6|44247.6|44266.4|44246.4|3
1642187440000|2022-01-14 19:10:40|44267.5|44247.5|44266.3|44246.3|44268.8|44248.8|44263.8|44243.8|0
1642187450000|2022-01-14 19:10:50|44267.6|44247.6|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642187460000|2022-01-14 19:11:00|44267.5|44247.5|44266.3|44246.3|44267.6|44247.6|44266.3|44246.3|0
1642187470000|2022-01-14 19:11:10|44267.5|44247.5|44266.3|44246.3|44268.8|44248.8|44266.3|44246.3|0
1642187480000|2022-01-14 19:11:20|44268.8|44248.8|44267.5|44247.5|44268.8|44248.8|44266.3|44246.3|1
1642187490000|2022-01-14 19:11:30|44268.8|44248.8|44263.8|44243.8|44268.8|44248.8|44263.8|44243.8|2
1642187500000|2022-01-14 19:11:40|44262.6|44242.6|44263.8|44243.8|44263.8|44243.8|44261.3|44241.3|0
1642187510000|2022-01-14 19:11:50|44262.6|44242.6|44262.6|44242.6|44263.8|44243.8|44262.6|44242.6|0
1642187520000|2022-01-14 19:12:00|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|44260.1|44240.1|1
1642187530000|2022-01-14 19:12:10|44257.6|44237.6|44256.3|44236.3|44258.8|44238.8|44256.3|44236.3|0
1642187540000|2022-01-14 19:12:20|44257.5|44237.5|44258.8|44238.8|44258.8|44238.8|44256.3|44236.3|5
1642187560000|2022-01-14 19:12:40|44260|44240|44265|44245|44266.3|44246.3|44260|44240|3
1642187570000|2022-01-14 19:12:50|44265.1|44245.1|44265|44245|44265.1|44245.1|44263.8|44243.8|0
1642187580000|2022-01-14 19:13:00|44266.3|44246.3|44268.8|44248.8|44268.8|44248.8|44263.8|44243.8|0
1642187590000|2022-01-14 19:13:10|44267.6|44247.6|44270.1|44250.1|44270.1|44250.1|44266.3|44246.3|0
1642187600000|2022-01-14 19:13:20|44268.8|44248.8|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|2
1642187610000|2022-01-14 19:13:30|44270.1|44250.1|44268.8|44248.8|44271.3|44251.3|44268.8|44248.8|0
1642187620000|2022-01-14 19:13:40|44270.1|44250.1|44270.1|44250.1|44271.3|44251.3|44268.8|44248.8|0
1642187630000|2022-01-14 19:13:50|44271.3|44251.3|44270.1|44250.1|44271.3|44251.3|44268.8|44248.8|0
1642187640000|2022-01-14 19:14:00|44271.3|44251.3|44278.8|44258.8|44278.8|44258.8|44268.8|44248.8|3
1642187650000|2022-01-14 19:14:10|||||||||1
1642187660000|2022-01-14 19:14:20|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|1
1642187670000|2022-01-14 19:14:30|44282.6|44262.6|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|0
1642187680000|2022-01-14 19:14:40|44278.8|44258.8|44281.3|44261.3|44283.8|44263.8|44278.8|44258.8|0
1642187690000|2022-01-14 19:14:50|44282.6|44262.6|44280|44260|44283.8|44263.8|44278.8|44258.8|0
1642187700000|2022-01-14 19:15:00|44281.3|44261.3|44283.8|44263.8|44285.1|44265.1|44281.3|44261.3|2
1642187710000|2022-01-14 19:15:10|44280.1|44260.1|44278.8|44258.8|44280.1|44260.1|44278.8|44258.8|3
1642187720000|2022-01-14 19:15:20|44277.6|44257.6|44275|44255|44277.6|44257.6|44273.8|44253.8|0
1642187730000|2022-01-14 19:15:30|44276.3|44256.3|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|0
1642187740000|2022-01-14 19:15:40|44277.5|44257.5|44278.8|44258.8|44278.8|44258.8|44277.5|44257.5|0
1642187750000|2022-01-14 19:15:50|44276.3|44256.3|44275|44255|44276.3|44256.3|44273.8|44253.8|0
1642187760000|2022-01-14 19:16:00|44276.3|44256.3|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|0
1642187770000|2022-01-14 19:16:10|44275|44255|44278.8|44258.8|44278.8|44258.8|44273.8|44253.8|1
1642187790000|2022-01-14 19:16:30|44280.1|44260.1|44281.3|44261.3|44281.3|44261.3|44280.1|44260.1|1
1642187800000|2022-01-14 19:16:40|44280.1|44260.1|44280.1|44260.1|44281.4|44261.4|44280.1|44260.1|0
1642187810000|2022-01-14 19:16:50|44282.6|44262.6|44280.1|44260.1|44282.6|44262.6|44280.1|44260.1|0
1642187820000|2022-01-14 19:17:00|44281.4|44261.4|44278.8|44258.8|44282.6|44262.6|44278.8|44258.8|2
1642187830000|2022-01-14 19:17:10|44280|44260|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|0
1642187840000|2022-01-14 19:17:20|44281.3|44261.3|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|0
1642187850000|2022-01-14 19:17:30|44277.5|44257.5|44276.3|44256.3|44277.5|44257.5|44276.3|44256.3|1
1642187870000|2022-01-14 19:17:50|44277.5|44257.5|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|2
1642187880000|2022-01-14 19:18:00|44275.1|44255.1|44273.8|44253.8|44276.3|44256.3|44273.8|44253.8|3
1642187890000|2022-01-14 19:18:10|44272.5|44252.5|44276.3|44256.3|44276.3|44256.3|44272.5|44252.5|0
1642187900000|2022-01-14 19:18:20|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|1
1642187920000|2022-01-14 19:18:40|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|2
1642187930000|2022-01-14 19:18:50|44280|44260|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|1
1642187940000|2022-01-14 19:19:00|44280.1|44260.1|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|1
1642187960000|2022-01-14 19:19:20|44277.6|44257.6|44276.3|44256.3|44278.8|44258.8|44276.3|44256.3|1
1642187970000|2022-01-14 19:19:30|44277.5|44257.5|44280|44260|44280|44260|44277.5|44257.5|0
1642187980000|2022-01-14 19:19:40|44278.8|44258.8|44278.8|44258.8|44278.8|44258.8|44273.8|44253.8|0
1642188000000|2022-01-14 19:20:00|44277.6|44257.6|44273.8|44253.8|44278.8|44258.8|44273.8|44253.8|1
1642188010000|2022-01-14 19:20:10|||||||||2
1642188020000|2022-01-14 19:20:20|44272.6|44252.6|44272.6|44252.6|44273.8|44253.8|44272.6|44252.6|2
1642188030000|2022-01-14 19:20:30|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|44273.8|44253.8|1
1642188060000|2022-01-14 19:21:00|44275|44255|44275|44255|44275.1|44255.1|44273.8|44253.8|1
1642188070000|2022-01-14 19:21:10|44276.3|44256.3|44278.8|44258.8|44278.8|44258.8|44276.3|44256.3|2
1642188080000|2022-01-14 19:21:20|44280|44260|44278.8|44258.8|44281.3|44261.3|44278.8|44258.8|0
1642188090000|2022-01-14 19:21:30|44280|44260|44281.3|44261.3|44281.3|44261.3|44278.8|44258.8|0
1642188100000|2022-01-14 19:21:40|44280.1|44260.1|44278.8|44258.8|44280.1|44260.1|44278.8|44258.8|2
1642188110000|2022-01-14 19:21:50|44277.6|44257.6|44273.8|44253.8|44277.6|44257.6|44273.8|44253.8|0
1642188120000|2022-01-14 19:22:00|44271.3|44251.3|44271.3|44251.3|44273.8|44253.8|44271.3|44251.3|0
1642188130000|2022-01-14 19:22:10|44272.6|44252.6|44270|44250|44272.6|44252.6|44268.8|44248.8|0
1642188140000|2022-01-14 19:22:20|44270.1|44250.1|44268.7|44248.7|44271.3|44251.3|44266.3|44246.3|3
1642188150000|2022-01-14 19:22:30|44271.3|44251.3|44268.8|44248.8|44271.3|44251.3|44266.3|44246.3|0
1642188170000|2022-01-14 19:22:50|44270.1|44250.1|44268.8|44248.8|44270.1|44250.1|44268.8|44248.8|0
1642188180000|2022-01-14 19:23:00|44270.1|44250.1|44268.8|44248.8|44270.1|44250.1|44268.8|44248.8|0
1642188190000|2022-01-14 19:23:10|44271.3|44251.3|44272.6|44252.6|44272.6|44252.6|44271.3|44251.3|1
1642188210000|2022-01-14 19:23:30|||||||||2
1642188220000|2022-01-14 19:23:40|44273.8|44253.8|44278.8|44258.8|44278.8|44258.8|44273.8|44253.8|3
1642188230000|2022-01-14 19:23:50|||||||||4
1642188240000|2022-01-14 19:24:00|44281.2|44261.2|44278.8|44258.8|44283.8|44263.8|44278.8|44258.8|4
1642188250000|2022-01-14 19:24:10|44280|44260|44286.3|44266.3|44288.8|44268.8|44278.8|44258.8|3
1642188260000|2022-01-14 19:24:20|44287.5|44267.5|44288.8|44268.8|44288.8|44268.8|44287.5|44267.5|3
1642188270000|2022-01-14 19:24:30|44290|44270|44293.8|44273.8|44293.8|44273.8|44290|44270|0
1642188300000|2022-01-14 19:25:00|44292.6|44272.6|44292.5|44272.5|44293.8|44273.8|44291.3|44271.3|7
1642188310000|2022-01-14 19:25:10|44293.8|44273.8|44288.8|44268.8|44293.8|44273.8|44288.8|44268.8|18
1642188320000|2022-01-14 19:25:20|44290.1|44270.1|44291.3|44271.3|44291.3|44271.3|44290.1|44270.1|1
1642188330000|2022-01-14 19:25:30|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|44288.8|44268.8|1
1642188340000|2022-01-14 19:25:40|44291.3|44271.3|44290.1|44270.1|44291.3|44271.3|44288.8|44268.8|2
1642188350000|2022-01-14 19:25:50|44288.8|44268.8|44288.8|44268.8|44291.3|44271.3|44288.8|44268.8|0
1642188360000|2022-01-14 19:26:00|44287.6|44267.6|44287.6|44267.6|44288.8|44268.8|44287.6|44267.6|15
1642188370000|2022-01-14 19:26:10|44286.3|44266.3|44292.5|44272.5|44292.5|44272.5|44286.3|44266.3|11
1642188380000|2022-01-14 19:26:20|44291.3|44271.3|44293.8|44273.8|44293.8|44273.8|44290|44270|7
1642188390000|2022-01-14 19:26:30|44296.3|44276.3|44295|44275|44296.3|44276.3|44293.8|44273.8|0
1642188400000|2022-01-14 19:26:40|44295.1|44275.1|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|0
1642188410000|2022-01-14 19:26:50|44295.1|44275.1|44293.8|44273.8|44295.1|44275.1|44292.6|44272.6|1
1642188430000|2022-01-14 19:27:10|44292.6|44272.6|44290.1|44270.1|44292.6|44272.6|44288.8|44268.8|11
1642188440000|2022-01-14 19:27:20|44291.4|44271.4|44290.1|44270.1|44292.6|44272.6|44290.1|44270.1|0
1642188450000|2022-01-14 19:27:30|44292.6|44272.6|44291.3|44271.3|44292.6|44272.6|44288.8|44268.8|1
1642188460000|2022-01-14 19:27:40|44288.8|44268.8|44283.8|44263.8|44290.1|44270.1|44282.6|44262.6|5
1642188470000|2022-01-14 19:27:50|44281.3|44261.3|44282.6|44262.6|44283.8|44263.8|44281.3|44261.3|0
1642188480000|2022-01-14 19:28:00|44283.8|44263.8|44288.8|44268.8|44288.8|44268.8|44283.8|44263.8|0
1642188490000|2022-01-14 19:28:10|44287.6|44267.6|44287.6|44267.6|44288.8|44268.8|44287.6|44267.6|0
1642188500000|2022-01-14 19:28:20|44286.3|44266.3|44283.8|44263.8|44286.3|44266.3|44282.6|44262.6|1
1642188510000|2022-01-14 19:28:30|44285|44265|44283.8|44263.8|44286.3|44266.3|44282.6|44262.6|0
1642188520000|2022-01-14 19:28:40|44281.3|44261.3|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|0
1642188530000|2022-01-14 19:28:50|44283.8|44263.8|44281.3|44261.3|44283.8|44263.8|44281.3|44261.3|0
1642188540000|2022-01-14 19:29:00|44282.5|44262.5|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|0
1642188550000|2022-01-14 19:29:10|44282.6|44262.6|44288.8|44268.8|44288.8|44268.8|44281.3|44261.3|3
1642188560000|2022-01-14 19:29:20|44286.3|44266.3|44286.3|44266.3|44288.8|44268.8|44286.3|44266.3|0
1642188570000|2022-01-14 19:29:30|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44281.3|44261.3|1
1642188580000|2022-01-14 19:29:40|44282.6|44262.6|44282.5|44262.5|44283.8|44263.8|44281.3|44261.3|0
1642188590000|2022-01-14 19:29:50|44281.3|44261.3|44281.3|44261.3|44283.8|44263.8|44280|44260|0
1642188600000|2022-01-14 19:30:00|44280|44260|44276.3|44256.3|44281.3|44261.3|44276.3|44256.3|0
1642188610000|2022-01-14 19:30:10|44278.8|44258.8|44286.3|44266.3|44286.3|44266.3|44278.8|44258.8|6
1642188620000|2022-01-14 19:30:20|44287.6|44267.6|44288.8|44268.8|44288.8|44268.8|44286.3|44266.3|2
1642188630000|2022-01-14 19:30:30|44290|44270|44288.8|44268.8|44291.3|44271.3|44288.8|44268.8|1
1642188640000|2022-01-14 19:30:40|44291.2|44271.2|44293.8|44273.8|44293.8|44273.8|44291.2|44271.2|0
1642188650000|2022-01-14 19:30:50|44296.3|44276.3|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|0
1642188660000|2022-01-14 19:31:00|44291.3|44271.3|44298.8|44278.8|44298.8|44278.8|44291.3|44271.3|3
1642188670000|2022-01-14 19:31:10|44300|44280|44298.8|44278.8|44300|44280|44298.8|44278.8|0
1642188680000|2022-01-14 19:31:20|44300|44280|44300|44280|44301.3|44281.3|44298.8|44278.8|1
1642188690000|2022-01-14 19:31:30|44301.3|44281.3|44300.1|44280.1|44302.6|44282.6|44298.8|44278.8|3
1642188700000|2022-01-14 19:31:40|44300|44280|44298.8|44278.8|44301.3|44281.3|44298.8|44278.8|1
1642188710000|2022-01-14 19:31:50|44297.5|44277.5|44295.1|44275.1|44297.5|44277.5|44293.8|44273.8|6
1642188720000|2022-01-14 19:32:00|44293.8|44273.8|44295.1|44275.1|44296.3|44276.3|44293.8|44273.8|1
1642188730000|2022-01-14 19:32:10|44293.8|44273.8|44296.3|44276.3|44296.3|44276.3|44293.8|44273.8|0
1642188740000|2022-01-14 19:32:20|44297.5|44277.5|44296.3|44276.3|44297.5|44277.5|44295|44275|0
1642188760000|2022-01-14 19:32:40|44298.8|44278.8|44301.3|44281.3|44301.3|44281.3|44298.8|44278.8|2
1642188770000|2022-01-14 19:32:50|44302.6|44282.6|44301.3|44281.3|44302.6|44282.6|44300|44280|0
1642188780000|2022-01-14 19:33:00|44298.8|44278.8|44295.1|44275.1|44301.3|44281.3|44295.1|44275.1|2
1642188790000|2022-01-14 19:33:10|44296.3|44276.3|44298.8|44278.8|44298.8|44278.8|44296.3|44276.3|3
1642188800000|2022-01-14 19:33:20|44300|44280|44300|44280|44301.3|44281.3|44298.8|44278.8|0
1642188810000|2022-01-14 19:33:30|44301.3|44281.3|44300.1|44280.1|44301.3|44281.3|44298.8|44278.8|1
1642188820000|2022-01-14 19:33:40|44301.3|44281.3|44303.8|44283.8|44303.8|44283.8|44300|44280|1
1642188840000|2022-01-14 19:34:00|||||||||1
1642188870000|2022-01-14 19:34:30|||||||||1
1642188880000|2022-01-14 19:34:40|44305|44285|44311.3|44291.3|44311.3|44291.3|44305|44285|16
1642188890000|2022-01-14 19:34:50|44310|44290|44310|44290|44310|44290|44308.8|44288.8|0
1642188900000|2022-01-14 19:35:00|44311.3|44291.3|44313.8|44293.8|44313.8|44293.8|44308.8|44288.8|4
1642188910000|2022-01-14 19:35:10|44312.6|44292.6|44313.8|44293.8|44323.8|44303.8|44311.3|44291.3|10
1642188920000|2022-01-14 19:35:20|44315|44295|44315|44295|44315|44295|44315|44295|1
1642188930000|2022-01-14 19:35:30|44313.8|44293.8|44316.3|44296.3|44316.3|44296.3|44313.8|44293.8|3
1642188940000|2022-01-14 19:35:40|44315.1|44295.1|44316.3|44296.3|44316.3|44296.3|44313.8|44293.8|1
1642188950000|2022-01-14 19:35:50|44313.8|44293.8|44312.5|44292.5|44313.8|44293.8|44312.5|44292.5|1
1642188960000|2022-01-14 19:36:00|44310|44290|44313.8|44293.8|44313.8|44293.8|44307.5|44287.5|1
1642188970000|2022-01-14 19:36:10|44312.6|44292.6|44313.8|44293.8|44313.8|44293.8|44310.1|44290.1|2
1642188980000|2022-01-14 19:36:20|||||||||2
1642188990000|2022-01-14 19:36:30|||||||||3
1642189000000|2022-01-14 19:36:40|44315|44295|44315|44295|44316.3|44296.3|44313.8|44293.8|1
1642189010000|2022-01-14 19:36:50|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|0
1642189020000|2022-01-14 19:37:00|44315.1|44295.1|44315|44295|44316.3|44296.3|44313.8|44293.8|0
1642189030000|2022-01-14 19:37:10|44316.3|44296.3|44313.8|44293.8|44317.6|44297.6|44313.8|44293.8|0
1642189040000|2022-01-14 19:37:20|44315|44295|44318.8|44298.8|44318.8|44298.8|44315|44295|0
1642189070000|2022-01-14 19:37:50|44320|44300|44321.3|44301.3|44321.3|44301.3|44318.8|44298.8|1
1642189080000|2022-01-14 19:38:00|44320.1|44300.1|44323.9|44303.9|44323.9|44303.9|44318.8|44298.8|10
1642189090000|2022-01-14 19:38:10|||||||||1
1642189100000|2022-01-14 19:38:20|44325.2|44305.2|44323.9|44303.9|44325.2|44305.2|44323.9|44303.9|2
1642189110000|2022-01-14 19:38:30|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|0
1642189130000|2022-01-14 19:38:50|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|1
1642189140000|2022-01-14 19:39:00|44330.1|44310.1|44332.6|44312.6|44333.8|44313.8|44330.1|44310.1|3
1642189150000|2022-01-14 19:39:10|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44332.6|44312.6|0
1642189160000|2022-01-14 19:39:20|44332.6|44312.6|44333.8|44313.8|44333.8|44313.8|44332.6|44312.6|0
1642189180000|2022-01-14 19:39:40|44331.4|44311.4|44330.1|44310.1|44332.6|44312.6|44330.1|44310.1|2
1642189190000|2022-01-14 19:39:50|44332.6|44312.6|44331.4|44311.4|44332.6|44312.6|44330.1|44310.1|2
1642189200000|2022-01-14 19:40:00|44330.1|44310.1|44323.8|44303.8|44330.1|44310.1|44322.6|44302.6|10
1642189210000|2022-01-14 19:40:10|44322.6|44302.6|44321.3|44301.3|44322.6|44302.6|44321.3|44301.3|0
1642189220000|2022-01-14 19:40:20|44320.1|44300.1|44321.3|44301.3|44323.8|44303.8|44318.8|44298.8|1
1642189230000|2022-01-14 19:40:30|44322.5|44302.5|44318.8|44298.8|44322.6|44302.6|44318.8|44298.8|0
1642189240000|2022-01-14 19:40:40|44317.6|44297.6|44316.3|44296.3|44318.8|44298.8|44315.1|44295.1|1
1642189250000|2022-01-14 19:40:50|44318.8|44298.8|44317.6|44297.6|44318.8|44298.8|44317.6|44297.6|0
1642189260000|2022-01-14 19:41:00|44316.3|44296.3|44318.8|44298.8|44318.8|44298.8|44316.3|44296.3|1
1642189270000|2022-01-14 19:41:10|44320|44300|44318.8|44298.8|44321.3|44301.3|44318.8|44298.8|2
1642189280000|2022-01-14 19:41:20|44320|44300|44323.8|44303.8|44323.8|44303.8|44318.8|44298.8|0
1642189300000|2022-01-14 19:41:40|44322.6|44302.6|44325.1|44305.1|44325.1|44305.1|44321.3|44301.3|3
1642189310000|2022-01-14 19:41:50|44323.8|44303.8|44321.3|44301.3|44326.3|44306.3|44321.3|44301.3|0
1642189320000|2022-01-14 19:42:00|44322.5|44302.5|44323.8|44303.8|44323.8|44303.8|44321.3|44301.3|0
1642189330000|2022-01-14 19:42:10|44326.3|44306.3|44327.5|44307.5|44327.5|44307.5|44326.3|44306.3|3
1642189340000|2022-01-14 19:42:20|44330|44310|44328.8|44308.8|44330|44310|44328.8|44308.8|1
1642189350000|2022-01-14 19:42:30|||||||||1
1642189370000|2022-01-14 19:42:50|44326.4|44306.4|44321.3|44301.3|44326.4|44306.4|44321.3|44301.3|3
1642189380000|2022-01-14 19:43:00|44322.5|44302.5|44313.9|44293.9|44323.8|44303.8|44313.9|44293.9|3
1642189390000|2022-01-14 19:43:10|44315.1|44295.1|44313.9|44293.9|44317.6|44297.6|44313.9|44293.9|0
1642189400000|2022-01-14 19:43:20|44315.1|44295.1|44311.4|44291.4|44315.1|44295.1|44311.4|44291.4|0
1642189410000|2022-01-14 19:43:30|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|44313.8|44293.8|2
1642189420000|2022-01-14 19:43:40|44313.8|44293.8|44313.8|44293.8|44315.1|44295.1|44313.8|44293.8|1
1642189430000|2022-01-14 19:43:50|||||||||1
1642189440000|2022-01-14 19:44:00|44312.6|44292.6|44311.3|44291.3|44312.6|44292.6|44311.3|44291.3|1
1642189450000|2022-01-14 19:44:10|44312.5|44292.5|44313.8|44293.8|44315.1|44295.1|44312.5|44292.5|4
1642189460000|2022-01-14 19:44:20|44312.5|44292.5|44306.3|44286.3|44313.8|44293.8|44306.3|44286.3|5
1642189470000|2022-01-14 19:44:30|44308.8|44288.8|44313.8|44293.8|44313.8|44293.8|44308.8|44288.8|0
1642189480000|2022-01-14 19:44:40|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|44311.3|44291.3|0
1642189490000|2022-01-14 19:44:50|44310.1|44290.1|44311.3|44291.3|44313.8|44293.8|44308.8|44288.8|1
1642189500000|2022-01-14 19:45:00|44313.8|44293.8|44313.8|44293.8|44316.3|44296.3|44313.8|44293.8|4
1642189530000|2022-01-14 19:45:30|44312.5|44292.5|44311.3|44291.3|44312.5|44292.5|44311.3|44291.3|5
1642189540000|2022-01-14 19:45:40|44310.1|44290.1|44312.6|44292.6|44316.3|44296.3|44310|44290|0
1642189550000|2022-01-14 19:45:50|44311.3|44291.3|44313.8|44293.8|44316.3|44296.3|44311.3|44291.3|0
1642189560000|2022-01-14 19:46:00|44316.3|44296.3|44317.5|44297.5|44317.5|44297.5|44316.3|44296.3|1
1642189570000|2022-01-14 19:46:10|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|4
1642189590000|2022-01-14 19:46:30|44320|44300|44331.3|44311.3|44331.3|44311.3|44320|44300|0
1642189600000|2022-01-14 19:46:40|44328.8|44308.8|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|0
1642189610000|2022-01-14 19:46:50|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|11
1642189620000|2022-01-14 19:47:00|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|22
1642189640000|2022-01-14 19:47:20|44330.1|44310.1|44331.3|44311.3|44333.8|44313.8|44330.1|44310.1|11
1642189650000|2022-01-14 19:47:30|44330.1|44310.1|44328.8|44308.8|44330.1|44310.1|44328.8|44308.8|1
1642189660000|2022-01-14 19:47:40|44330|44310|44330.1|44310.1|44331.3|44311.3|44330|44310|1
1642189670000|2022-01-14 19:47:50|44328.8|44308.8|44332.6|44312.6|44333.8|44313.8|44328.8|44308.8|1
1642189680000|2022-01-14 19:48:00|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|44328.8|44308.8|0
1642189690000|2022-01-14 19:48:10|44330.1|44310.1|44331.3|44311.3|44331.3|44311.3|44328.8|44308.8|0
1642189700000|2022-01-14 19:48:20|44330.1|44310.1|44323.8|44303.8|44330.1|44310.1|44323.8|44303.8|1
1642189710000|2022-01-14 19:48:30|44325|44305|44326.3|44306.3|44326.3|44306.3|44325|44305|0
1642189720000|2022-01-14 19:48:40|44328.8|44308.8|44330|44310|44330.1|44310.1|44328.8|44308.8|4
1642189730000|2022-01-14 19:48:50|44330.1|44310.1|44331.3|44311.3|44331.3|44311.3|44328.8|44308.8|0
1642189740000|2022-01-14 19:49:00|44332.6|44312.6|44333.8|44313.8|44333.8|44313.8|44331.3|44311.3|0
1642189750000|2022-01-14 19:49:10|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|0
1642189760000|2022-01-14 19:49:20|44333.8|44313.8|44331.3|44311.3|44333.8|44313.8|44331.3|44311.3|1
1642189770000|2022-01-14 19:49:30|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44328.8|44308.8|0
1642189780000|2022-01-14 19:49:40|44333.8|44313.8|44331.3|44311.3|44333.8|44313.8|44331.3|44311.3|4
1642189790000|2022-01-14 19:49:50|44328.8|44308.8|44330|44310|44330.1|44310.1|44328.8|44308.8|0
1642189800000|2022-01-14 19:50:00|44331.3|44311.3|44333.8|44313.8|44333.8|44313.8|44328.8|44308.8|0
1642189810000|2022-01-14 19:50:10|44331.3|44311.3|44331.3|44311.3|44332.6|44312.6|44328.8|44308.8|0
1642189820000|2022-01-14 19:50:20|44330.1|44310.1|44331.3|44311.3|44331.3|44311.3|44330.1|44310.1|0
1642189830000|2022-01-14 19:50:30|44333.8|44313.8|44331.3|44311.3|44333.8|44313.8|44328.8|44308.8|0
1642189840000|2022-01-14 19:50:40|44330|44310|44331.3|44311.3|44331.3|44311.3|44328.8|44308.8|0
1642189850000|2022-01-14 19:50:50|44328.8|44308.8|44333.8|44313.8|44333.8|44313.8|44328.8|44308.8|0
1642189860000|2022-01-14 19:51:00|44331.3|44311.3|44331.3|44311.3|44333.8|44313.8|44331.3|44311.3|4
1642189870000|2022-01-14 19:51:10|44328.8|44308.8|44333.8|44313.8|44333.8|44313.8|44328.8|44308.8|1
1642189880000|2022-01-14 19:51:20|44332.6|44312.6|44332.6|44312.6|44332.6|44312.6|44328.8|44308.8|0
1642189890000|2022-01-14 19:51:30|44331.3|44311.3|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|1
1642189920000|2022-01-14 19:52:00|44330|44310|44331.3|44311.3|44331.3|44311.3|44330|44310|1
1642189930000|2022-01-14 19:52:10|44330.1|44310.1|44326.3|44306.3|44330.1|44310.1|44326.3|44306.3|1
1642189940000|2022-01-14 19:52:20|44325.1|44305.1|44323.8|44303.8|44325.1|44305.1|44323.8|44303.8|4
1642189980000|2022-01-14 19:53:00|44325.1|44305.1|44323.8|44303.8|44326.3|44306.3|44323.8|44303.8|4
1642189990000|2022-01-14 19:53:10|44325|44305|44325|44305|44326.3|44306.3|44323.8|44303.8|1
1642190000000|2022-01-14 19:53:20|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|0
1642190010000|2022-01-14 19:53:30|44327.5|44307.5|44327.6|44307.6|44328.8|44308.8|44327.5|44307.5|1
1642190020000|2022-01-14 19:53:40|44326.3|44306.3|44325.1|44305.1|44328.8|44308.8|44323.8|44303.8|0
1642190030000|2022-01-14 19:53:50|44325|44305|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|0
1642190040000|2022-01-14 19:54:00|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|16
1642190060000|2022-01-14 19:54:20|||||||||1
1642190070000|2022-01-14 19:54:30|44327.6|44307.6|44321.3|44301.3|44327.6|44307.6|44321.3|44301.3|5
1642190080000|2022-01-14 19:54:40|44320|44300|44318.8|44298.8|44321.3|44301.3|44318.8|44298.8|5
1642190090000|2022-01-14 19:54:50|44321.3|44301.3|44326.3|44306.3|44326.3|44306.3|44321.3|44301.3|0
1642190100000|2022-01-14 19:55:00|44325.1|44305.1|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|1
1642190110000|2022-01-14 19:55:10|44323.8|44303.8|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|1
1642190120000|2022-01-14 19:55:20|44325.1|44305.1|44325.1|44305.1|44326.3|44306.3|44323.8|44303.8|0
1642190130000|2022-01-14 19:55:30|44323.8|44303.8|44323.8|44303.8|44326.3|44306.3|44323.8|44303.8|0
1642190140000|2022-01-14 19:55:40|44326.3|44306.3|44325.1|44305.1|44326.3|44306.3|44323.8|44303.8|2
1642190150000|2022-01-14 19:55:50|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|0
1642190160000|2022-01-14 19:56:00|44325.1|44305.1|44326.3|44306.3|44328.8|44308.8|44325.1|44305.1|5
1642190170000|2022-01-14 19:56:10|44325.1|44305.1|44331.3|44311.3|44333.8|44313.8|44323.8|44303.8|14
1642190180000|2022-01-14 19:56:20|44333.8|44313.8|44331.3|44311.3|44333.8|44313.8|44331.3|44311.3|3
1642190190000|2022-01-14 19:56:30|44332.6|44312.6|44328.8|44308.8|44333.8|44313.8|44328.8|44308.8|2
1642190220000|2022-01-14 19:57:00|44327.6|44307.6|44328.8|44308.8|44328.8|44308.8|44326.3|44306.3|2
1642190230000|2022-01-14 19:57:10|44327.6|44307.6|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|1
1642190240000|2022-01-14 19:57:20|44327.5|44307.5|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|0
1642190250000|2022-01-14 19:57:30|44328.8|44308.8|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|1
1642190260000|2022-01-14 19:57:40|44328.8|44308.8|44327.6|44307.6|44328.8|44308.8|44326.3|44306.3|0
1642190270000|2022-01-14 19:57:50|44328.8|44308.8|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|3
1642190280000|2022-01-14 19:58:00|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|0
1642190290000|2022-01-14 19:58:10|44325|44305|44325.1|44305.1|44326.3|44306.3|44323.8|44303.8|1
1642190300000|2022-01-14 19:58:20|44326.3|44306.3|44323.8|44303.8|44326.3|44306.3|44321.3|44301.3|3
1642190310000|2022-01-14 19:58:30|44325|44305|44321.3|44301.3|44325.1|44305.1|44321.3|44301.3|1
1642190320000|2022-01-14 19:58:40|44323.8|44303.8|44321.3|44301.3|44325.1|44305.1|44320.1|44300.1|0
1642190330000|2022-01-14 19:58:50|44322.5|44302.5|44326.3|44306.3|44326.3|44306.3|44322.5|44302.5|0
1642190340000|2022-01-14 19:59:00|44323.8|44303.8|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|0
1642190350000|2022-01-14 19:59:10|44325.1|44305.1|44323.8|44303.8|44326.3|44306.3|44323.8|44303.8|0
1642190370000|2022-01-14 19:59:30|44325|44305|44326.3|44306.3|44328.8|44308.8|44325|44305|0
1642190380000|2022-01-14 19:59:40|44328.8|44308.8|44323.8|44303.8|44328.8|44308.8|44323.8|44303.8|0
1642190390000|2022-01-14 19:59:50|44325|44305|44323.8|44303.8|44326.3|44306.3|44323.8|44303.8|0
1642190400000|2022-01-14 20:00:00|44326.3|44306.3|44328.8|44308.8|44330|44310|44326.3|44306.3|7
1642190420000|2022-01-14 20:00:20|44327.6|44307.6|44323.8|44303.8|44327.6|44307.6|44323.8|44303.8|1
1642190430000|2022-01-14 20:00:30|44325|44305|44325|44305|44325|44305|44325|44305|0
1642190450000|2022-01-14 20:00:50|44323.8|44303.8|44325.1|44305.1|44326.3|44306.3|44323.8|44303.8|0
1642190460000|2022-01-14 20:01:00|44325|44305|44326.3|44306.3|44326.3|44306.3|44323.8|44303.8|0
1642190480000|2022-01-14 20:01:20|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|1
1642190490000|2022-01-14 20:01:30|||||||||1
1642190500000|2022-01-14 20:01:40|44330|44310|44330|44310|44330|44310|44330|44310|3
1642190510000|2022-01-14 20:01:50|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|4
1642190520000|2022-01-14 20:02:00|44340|44320|44342.6|44322.6|44345.1|44325.1|44340|44320|4
1642190530000|2022-01-14 20:02:10|44342.5|44322.5|44341.3|44321.3|44343.8|44323.8|44341.3|44321.3|1
1642190540000|2022-01-14 20:02:20|44343.8|44323.8|44343.8|44323.8|44343.8|44323.8|44343.8|44323.8|1
1642190560000|2022-01-14 20:02:40|44342.6|44322.6|44345|44325|44346.3|44326.3|44341.3|44321.3|5
1642190570000|2022-01-14 20:02:50|44346.3|44326.3|44343.8|44323.8|44346.3|44326.3|44343.8|44323.8|0
1642190580000|2022-01-14 20:03:00|44345.1|44325.1|44346.3|44326.3|44346.3|44326.3|44343.8|44323.8|3
1642190590000|2022-01-14 20:03:10|44345.1|44325.1|44343.8|44323.8|44345.1|44325.1|44342.5|44322.5|0
1642190600000|2022-01-14 20:03:20|44342.6|44322.6|44343.8|44323.8|44343.8|44323.8|44341.3|44321.3|0
1642190630000|2022-01-14 20:03:50|44346.3|44326.3|44355.1|44335.1|44356.3|44336.3|44346.3|44326.3|4
1642190640000|2022-01-14 20:04:00|44353.8|44333.8|44353.8|44333.8|44356.3|44336.3|44353.8|44333.8|2
1642190650000|2022-01-14 20:04:10|44356.3|44336.3|44355|44335|44358.8|44338.8|44353.8|44333.8|4
1642190660000|2022-01-14 20:04:20|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|44353.8|44333.8|3
1642190670000|2022-01-14 20:04:30|44355|44335|44353.8|44333.8|44355|44335|44353.8|44333.8|7
1642190680000|2022-01-14 20:04:40|44352.6|44332.6|44353.8|44333.8|44355.1|44335.1|44351.3|44331.3|1
1642190690000|2022-01-14 20:04:50|44355|44335|44351.3|44331.3|44355|44335|44351.3|44331.3|1
1642190700000|2022-01-14 20:05:00|44348.8|44328.8|44348.8|44328.8|44351.3|44331.3|44348.8|44328.8|0
1642190710000|2022-01-14 20:05:10|44346.3|44326.3|44347.6|44327.6|44348.8|44328.8|44346.3|44326.3|1
1642190720000|2022-01-14 20:05:20|44346.3|44326.3|44343.8|44323.8|44346.3|44326.3|44343.8|44323.8|0
1642190730000|2022-01-14 20:05:30|44346.3|44326.3|44347.6|44327.6|44348.8|44328.8|44346.3|44326.3|0
1642190740000|2022-01-14 20:05:40|44346.3|44326.3|44343.8|44323.8|44346.3|44326.3|44343.8|44323.8|0
1642190750000|2022-01-14 20:05:50|44346.3|44326.3|44347.5|44327.5|44347.5|44327.5|44346.3|44326.3|36
1642190760000|2022-01-14 20:06:00|44348.7|44328.7|44343.7|44323.7|44348.7|44328.7|44343.7|44323.7|0
1642190770000|2022-01-14 20:06:10|44342.5|44322.5|44341.2|44321.2|44342.5|44322.5|44340|44320|2
1642190780000|2022-01-14 20:06:20|44341.3|44321.3|44338.8|44318.8|44341.3|44321.3|44338.8|44318.8|0
1642190790000|2022-01-14 20:06:30|44336.3|44316.3|44327.5|44307.5|44336.3|44316.3|44327.5|44307.5|2
1642190800000|2022-01-14 20:06:40|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|0
1642190810000|2022-01-14 20:06:50|44325|44305|44325|44305|44325|44305|44325|44305|0
1642190820000|2022-01-14 20:07:00|44326.2|44306.2|44325|44305|44327.5|44307.5|44325|44305|1
1642190830000|2022-01-14 20:07:10|44327.5|44307.5|44330|44310|44330|44310|44327.5|44307.5|18
1642190840000|2022-01-14 20:07:20|44331.2|44311.2|44327.5|44307.5|44331.2|44311.2|44327.5|44307.5|0
1642190860000|2022-01-14 20:07:40|44325|44305|44325|44305|44325|44305|44325|44305|3
1642190870000|2022-01-14 20:07:50|||||||||1
1642190880000|2022-01-14 20:08:00|44326.3|44306.3|44325|44305|44326.3|44306.3|44323.8|44303.8|3
1642190890000|2022-01-14 20:08:10|44321.3|44301.3|44317.5|44297.5|44321.3|44301.3|44316.2|44296.2|2
1642190900000|2022-01-14 20:08:20|44315|44295|44316.2|44296.2|44317.5|44297.5|44315|44295|0
1642190910000|2022-01-14 20:08:30|44317.5|44297.5|44317.5|44297.5|44317.5|44297.5|44315|44295|0
1642190920000|2022-01-14 20:08:40|44316.3|44296.3|44315|44295|44317.5|44297.5|44315|44295|1
1642190930000|2022-01-14 20:08:50|44316.2|44296.2|44317.5|44297.5|44317.5|44297.5|44315|44295|0
1642190940000|2022-01-14 20:09:00|44318.8|44298.8|44322.5|44302.5|44325|44305|44317.5|44297.5|2
1642190950000|2022-01-14 20:09:10|44325|44305|44323.8|44303.8|44325|44305|44322.5|44302.5|0
1642190960000|2022-01-14 20:09:20|44322.5|44302.5|44322.5|44302.5|44325|44305|44322.5|44302.5|0
1642190970000|2022-01-14 20:09:30|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|0
1642190980000|2022-01-14 20:09:40|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|10
1642190990000|2022-01-14 20:09:50|44330|44310|44327.5|44307.5|44330|44310|44327.5|44307.5|0
1642191000000|2022-01-14 20:10:00|44330|44310|44328.7|44308.7|44331.2|44311.2|44327.5|44307.5|1
1642191010000|2022-01-14 20:10:10|44330|44310|44321.2|44301.2|44330|44310|44321.2|44301.2|1
1642191020000|2022-01-14 20:10:20|44325|44305|44321.3|44301.3|44325|44305|44321.3|44301.3|0
1642191030000|2022-01-14 20:10:30|44320|44300|44320|44300|44322.5|44302.5|44320|44300|0
1642191040000|2022-01-14 20:10:40|44318.8|44298.8|44320|44300|44320|44300|44318.8|44298.8|0
1642191050000|2022-01-14 20:10:50|44318.7|44298.7|44321.2|44301.2|44321.2|44301.2|44318.7|44298.7|0
1642191060000|2022-01-14 20:11:00|44322.5|44302.5|44323.7|44303.7|44323.7|44303.7|44317.5|44297.5|5
1642191070000|2022-01-14 20:11:10|44326.2|44306.2|44330|44310|44330|44310|44326.2|44306.2|1
1642191080000|2022-01-14 20:11:20|44327.4|44307.4|44330|44310|44330|44310|44327.4|44307.4|0
1642191090000|2022-01-14 20:11:30|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|44332.5|44312.5|5
1642191100000|2022-01-14 20:11:40|44333.8|44313.8|44335|44315|44335|44315|44333.8|44313.8|3
1642191110000|2022-01-14 20:11:50|44336.2|44316.2|44340|44320|44340|44320|44335|44315|0
1642191120000|2022-01-14 20:12:00|44342.5|44322.5|44342.5|44322.5|44343.8|44323.8|44341.3|44321.3|3
1642191130000|2022-01-14 20:12:10|44340|44320|44341.3|44321.3|44342.5|44322.5|44340|44320|2
1642191140000|2022-01-14 20:12:20|44340|44320|44340|44320|44342.5|44322.5|44340|44320|0
1642191150000|2022-01-14 20:12:30|44338.8|44318.8|44337.5|44317.5|44338.8|44318.8|44337.5|44317.5|1
1642191160000|2022-01-14 20:12:40|44338.7|44318.7|44340|44320|44340|44320|44337.5|44317.5|4
1642191170000|2022-01-14 20:12:50|44343.7|44323.7|44341.3|44321.3|44345|44325|44340|44320|9
1642191180000|2022-01-14 20:13:00|44340|44320|44343.8|44323.8|44347.5|44327.5|44340|44320|1
1642191190000|2022-01-14 20:13:10|44343.7|44323.7|44345|44325|44347.5|44327.5|44343.7|44323.7|0
1642191200000|2022-01-14 20:13:20|44346.2|44326.2|44345|44325|44348.8|44328.8|44345|44325|2
1642191210000|2022-01-14 20:13:30|44346.2|44326.2|44350|44330|44350|44330|44345|44325|4
1642191220000|2022-01-14 20:13:40|44348.8|44328.8|44350|44330|44350|44330|44348.8|44328.8|0
1642191230000|2022-01-14 20:13:50|44348.8|44328.8|44345|44325|44348.8|44328.8|44345|44325|0
1642191240000|2022-01-14 20:14:00|44347.4|44327.4|44347.6|44327.6|44350|44330|44347.4|44327.4|0
1642191250000|2022-01-14 20:14:10|44345|44325|44350|44330|44350|44330|44345|44325|2
1642191260000|2022-01-14 20:14:20|44348.8|44328.8|44345|44325|44348.8|44328.8|44345|44325|0
1642191270000|2022-01-14 20:14:30|44346.2|44326.2|44345|44325|44347.5|44327.5|44345|44325|0
1642191280000|2022-01-14 20:14:40|44343.8|44323.8|44342.5|44322.5|44343.8|44323.8|44342.5|44322.5|0
1642191300000|2022-01-14 20:15:00|44341.2|44321.2|44337.5|44317.5|44342.5|44322.5|44337.5|44317.5|1
1642191310000|2022-01-14 20:15:10|44338.8|44318.8|44337.5|44317.5|44340|44320|44337.5|44317.5|0
1642191320000|2022-01-14 20:15:20|44335|44315|44332.5|44312.5|44335|44315|44332.5|44312.5|3
1642191330000|2022-01-14 20:15:30|||||||||1
1642191340000|2022-01-14 20:15:40|||||||||2
1642191350000|2022-01-14 20:15:50|44333.8|44313.8|44340|44320|44340|44320|44333.8|44313.8|7
1642191360000|2022-01-14 20:16:00|44341.3|44321.3|44342.5|44322.5|44342.5|44322.5|44341.3|44321.3|3
1642191370000|2022-01-14 20:16:10|44345|44325|44346.3|44326.3|44348.8|44328.8|44345|44325|0
1642191380000|2022-01-14 20:16:20|44345.1|44325.1|44346.3|44326.3|44346.3|44326.3|44345.1|44325.1|0
1642191390000|2022-01-14 20:16:30|44343.8|44323.8|44348.8|44328.8|44348.8|44328.8|44343.8|44323.8|0
1642191400000|2022-01-14 20:16:40|44347.5|44327.5|44351.3|44331.3|44351.3|44331.3|44346.3|44326.3|0
1642191410000|2022-01-14 20:16:50|44352.5|44332.5|44358.8|44338.8|44361.3|44341.3|44352.5|44332.5|5
1642191420000|2022-01-14 20:17:00|44360|44340|44361.3|44341.3|44361.3|44341.3|44358.8|44338.8|1
1642191430000|2022-01-14 20:17:10|44358.8|44338.8|44358.8|44338.8|44360.1|44340.1|44358.8|44338.8|0
1642191450000|2022-01-14 20:17:30|44363.8|44343.8|44358.8|44338.8|44363.8|44343.8|44358.8|44338.8|3
1642191460000|2022-01-14 20:17:40|44360|44340|44363.8|44343.8|44363.8|44343.8|44358.8|44338.8|1
1642191480000|2022-01-14 20:18:00|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|4
1642191490000|2022-01-14 20:18:10|44370|44350|44366.3|44346.3|44371.3|44351.3|44366.3|44346.3|8
1642191500000|2022-01-14 20:18:20|44367.5|44347.5|44368.8|44348.8|44368.8|44348.8|44366.3|44346.3|0
1642191520000|2022-01-14 20:18:40|44367.6|44347.6|44368.8|44348.8|44368.8|44348.8|44367.6|44347.6|2
1642191530000|2022-01-14 20:18:50|||||||||1
1642191540000|2022-01-14 20:19:00|44370|44350|44370.1|44350.1|44371.3|44351.3|44368.8|44348.8|2
1642191550000|2022-01-14 20:19:10|44368.8|44348.8|44368.8|44348.8|44368.8|44348.8|44368.8|44348.8|2
1642191580000|2022-01-14 20:19:40|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|0
1642191590000|2022-01-14 20:19:50|44367.5|44347.5|44366.3|44346.3|44368.8|44348.8|44366.3|44346.3|0
1642191600000|2022-01-14 20:20:00|44367.5|44347.5|44368.8|44348.8|44368.8|44348.8|44367.5|44347.5|0
1642191610000|2022-01-14 20:20:10|44367.6|44347.6|44363.8|44343.8|44367.6|44347.6|44363.8|44343.8|5
1642191620000|2022-01-14 20:20:20|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|2
1642191630000|2022-01-14 20:20:30|44362.5|44342.5|44363.8|44343.8|44363.8|44343.8|44362.5|44342.5|4
1642191640000|2022-01-14 20:20:40|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|2
1642191650000|2022-01-14 20:20:50|44367.5|44347.5|44375.1|44355.1|44375.1|44355.1|44367.5|44347.5|1
1642191660000|2022-01-14 20:21:00|44376.3|44356.3|44378.8|44358.8|44378.8|44358.8|44376.3|44356.3|5
1642191670000|2022-01-14 20:21:10|44383.6|44363.6|44386.3|44366.3|44388.8|44368.8|44383.6|44363.6|3
1642191680000|2022-01-14 20:21:20|44387.5|44367.5|44387.5|44367.5|44388.8|44368.8|44386.3|44366.3|5
1642191690000|2022-01-14 20:21:30|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|3
1642191700000|2022-01-14 20:21:40|44392.4|44372.4|44392.5|44372.5|44395|44375|44391.2|44371.2|1
1642191710000|2022-01-14 20:21:50|44392.6|44372.6|44391.3|44371.3|44392.6|44372.6|44391.3|44371.3|3
1642191720000|2022-01-14 20:22:00|44390|44370|44388.8|44368.8|44391.3|44371.3|44388.8|44368.8|6
1642191730000|2022-01-14 20:22:10|||||||||1
1642191740000|2022-01-14 20:22:20|44385.1|44365.1|44383.8|44363.8|44385.1|44365.1|44381.3|44361.3|3
1642191750000|2022-01-14 20:22:30|44385|44365|44386.3|44366.3|44386.3|44366.3|44383.7|44363.7|1
1642191760000|2022-01-14 20:22:40|44383.8|44363.8|44386.3|44366.3|44386.3|44366.3|44381.3|44361.3|2
1642191770000|2022-01-14 20:22:50|44385.1|44365.1|44386.3|44366.3|44386.3|44366.3|44382.5|44362.5|0
1642191780000|2022-01-14 20:23:00|44385.1|44365.1|44383.8|44363.8|44385.1|44365.1|44383.8|44363.8|0
1642191790000|2022-01-14 20:23:10|44381.3|44361.3|44386.3|44366.3|44386.3|44366.3|44381.3|44361.3|2
1642191810000|2022-01-14 20:23:30|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|0
1642191840000|2022-01-14 20:24:00|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|7
1642191850000|2022-01-14 20:24:10|44386.3|44366.3|44387.6|44367.6|44388.8|44368.8|44386.3|44366.3|0
1642191860000|2022-01-14 20:24:20|44387.5|44367.5|44385|44365|44388.8|44368.8|44385|44365|2
1642191870000|2022-01-14 20:24:30|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|0
1642191880000|2022-01-14 20:24:40|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|44388.8|44368.8|1
1642191890000|2022-01-14 20:24:50|44387.5|44367.5|44388.8|44368.8|44388.8|44368.8|44386.3|44366.3|3
1642191900000|2022-01-14 20:25:00|44387.6|44367.6|44385|44365|44388.8|44368.8|44383.8|44363.8|1
1642191910000|2022-01-14 20:25:10|44386.3|44366.3|44383.8|44363.8|44386.3|44366.3|44383.8|44363.8|0
1642191920000|2022-01-14 20:25:20|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44383.8|44363.8|1
1642191930000|2022-01-14 20:25:30|44385.1|44365.1|44383.8|44363.8|44385.1|44365.1|44383.8|44363.8|0
1642191950000|2022-01-14 20:25:50|44385|44365|44385|44365|44385|44365|44385|44365|4
1642191960000|2022-01-14 20:26:00|44383.8|44363.8|44382.6|44362.6|44386.3|44366.3|44382.6|44362.6|1
1642191980000|2022-01-14 20:26:20|44383.8|44363.8|44387.6|44367.6|44387.6|44367.6|44383.8|44363.8|5
1642192000000|2022-01-14 20:26:40|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44386.3|44366.3|7
1642192010000|2022-01-14 20:26:50|||||||||5
1642192020000|2022-01-14 20:27:00|44387.6|44367.6|44385.1|44365.1|44387.6|44367.6|44385|44365|5
1642192030000|2022-01-14 20:27:10|44385|44365|44386.3|44366.3|44386.3|44366.3|44385|44365|0
1642192040000|2022-01-14 20:27:20|44385.1|44365.1|44383.8|44363.8|44385.1|44365.1|44383.8|44363.8|0
1642192070000|2022-01-14 20:27:50|44386.2|44366.2|44386.3|44366.3|44387.6|44367.6|44386.2|44366.2|1
1642192080000|2022-01-14 20:28:00|44387.5|44367.5|44386.3|44366.3|44388.8|44368.8|44386.3|44366.3|2
1642192090000|2022-01-14 20:28:10|44387.5|44367.5|44383.8|44363.8|44388.8|44368.8|44383.8|44363.8|0
1642192100000|2022-01-14 20:28:20|44386.3|44366.3|44385|44365|44386.3|44366.3|44383.8|44363.8|2
1642192110000|2022-01-14 20:28:30|44386.3|44366.3|44383.8|44363.8|44386.3|44366.3|44383.8|44363.8|0
1642192120000|2022-01-14 20:28:40|44386.3|44366.3|44385.1|44365.1|44386.3|44366.3|44385.1|44365.1|3
1642192130000|2022-01-14 20:28:50|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|0
1642192140000|2022-01-14 20:29:00|44382.6|44362.6|44383.8|44363.8|44383.8|44363.8|44382.6|44362.6|1
1642192160000|2022-01-14 20:29:20|44385.1|44365.1|44382.6|44362.6|44385.1|44365.1|44381.4|44361.4|9
1642192170000|2022-01-14 20:29:30|44383.8|44363.8|44383.8|44363.8|44383.8|44363.8|44382.6|44362.6|0
1642192180000|2022-01-14 20:29:40|44382.6|44362.6|44380.1|44360.1|44383.8|44363.8|44380.1|44360.1|7
1642192190000|2022-01-14 20:29:50|||||||||9
1642192200000|2022-01-14 20:30:00|44378.8|44358.8|44385.1|44365.1|44385.1|44365.1|44376.3|44356.3|4
1642192210000|2022-01-14 20:30:10|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44386.3|44366.3|4
1642192220000|2022-01-14 20:30:20|44387.5|44367.5|44387.6|44367.6|44388.8|44368.8|44387.5|44367.5|14
1642192230000|2022-01-14 20:30:30|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44383.8|44363.8|9
1642192240000|2022-01-14 20:30:40|44386.3|44366.3|44386.3|44366.3|44388.8|44368.8|44386.3|44366.3|5
1642192250000|2022-01-14 20:30:50|44387.5|44367.5|44388.8|44368.8|44388.8|44368.8|44385|44365|3
1642192260000|2022-01-14 20:31:00|44387.6|44367.6|44385.1|44365.1|44387.6|44367.6|44385.1|44365.1|8
1642192270000|2022-01-14 20:31:10|44383.8|44363.8|44383.8|44363.8|44386.3|44366.3|44381.3|44361.3|2
1642192280000|2022-01-14 20:31:20|44382.6|44362.6|44382.5|44362.5|44383.8|44363.8|44381.3|44361.3|2
1642192290000|2022-01-14 20:31:30|44383.8|44363.8|44381.3|44361.3|44383.8|44363.8|44381.3|44361.3|0
1642192300000|2022-01-14 20:31:40|44382.6|44362.6|44383.8|44363.8|44383.8|44363.8|44382.6|44362.6|4
1642192310000|2022-01-14 20:31:50|44385|44365|44388.8|44368.8|44390|44370|44383.8|44363.8|5
1642192320000|2022-01-14 20:32:00|44391.3|44371.3|44396.3|44376.3|44396.3|44376.3|44388.8|44368.8|6
1642192330000|2022-01-14 20:32:10|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|44397.6|44377.6|3
1642192340000|2022-01-14 20:32:20|44400.1|44380.1|44397.6|44377.6|44400.1|44380.1|44397.6|44377.6|1
1642192350000|2022-01-14 20:32:30|44398.8|44378.8|44398.9|44378.9|44400.1|44380.1|44398.8|44378.8|3
1642192360000|2022-01-14 20:32:40|44397.6|44377.6|44397.6|44377.6|44400.1|44380.1|44397.6|44377.6|0
1642192370000|2022-01-14 20:32:50|44398.8|44378.8|44400.1|44380.1|44400.1|44380.1|44397.6|44377.6|0
1642192380000|2022-01-14 20:33:00|44401.3|44381.3|44403.8|44383.8|44405|44385|44401.3|44381.3|7
1642192390000|2022-01-14 20:33:10|||||||||3
1642192420000|2022-01-14 20:33:40|44401.4|44381.4|44401.3|44381.3|44401.4|44381.4|44400.1|44380.1|6
1642192430000|2022-01-14 20:33:50|44400.1|44380.1|44398.8|44378.8|44401.3|44381.3|44398.8|44378.8|0
1642192440000|2022-01-14 20:34:00|44396.3|44376.3|44401.3|44381.3|44401.3|44381.3|44396.3|44376.3|2
1642192450000|2022-01-14 20:34:10|44400.1|44380.1|44398.8|44378.8|44400.1|44380.1|44398.8|44378.8|4
1642192460000|2022-01-14 20:34:20|44397.6|44377.6|44397.5|44377.5|44398.8|44378.8|44396.3|44376.3|1
1642192470000|2022-01-14 20:34:30|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|0
1642192480000|2022-01-14 20:34:40|||||||||2
1642192490000|2022-01-14 20:34:50|44400|44380|44400|44380|44400|44380|44400|44380|1
1642192500000|2022-01-14 20:35:00|44401.3|44381.3|44402.5|44382.5|44402.5|44382.5|44401.3|44381.3|2
1642192520000|2022-01-14 20:35:20|44405|44385|44405|44385|44405|44385|44402.5|44382.5|2
1642192530000|2022-01-14 20:35:30|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|0
1642192540000|2022-01-14 20:35:40|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|0
1642192550000|2022-01-14 20:35:50|44405|44385|44405|44385|44406.2|44386.2|44405|44385|3
1642192560000|2022-01-14 20:36:00|44407.5|44387.5|44406.3|44386.3|44408.8|44388.8|44406.3|44386.3|0
1642192570000|2022-01-14 20:36:10|44407.6|44387.6|44406.3|44386.3|44407.6|44387.6|44403.8|44383.8|3
1642192580000|2022-01-14 20:36:20|||||||||1
1642192590000|2022-01-14 20:36:30|44407.5|44387.5|44406.3|44386.3|44407.6|44387.6|44406.3|44386.3|1
1642192600000|2022-01-14 20:36:40|44407.5|44387.5|44408.8|44388.8|44408.8|44388.8|44406.3|44386.3|1
1642192610000|2022-01-14 20:36:50|44410|44390|44410|44390|44410|44390|44410|44390|4
1642192630000|2022-01-14 20:37:10|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|1
1642192650000|2022-01-14 20:37:30|||||||||2
1642192660000|2022-01-14 20:37:40|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|0
1642192670000|2022-01-14 20:37:50|44407.6|44387.6|44408.8|44388.8|44408.8|44388.8|44407.6|44387.6|2
1642192680000|2022-01-14 20:38:00|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|44411.3|44391.3|10
1642192690000|2022-01-14 20:38:10|44414.9|44394.9|44413.7|44393.7|44414.9|44394.9|44413.7|44393.7|0
1642192700000|2022-01-14 20:38:20|44416.3|44396.3|44410.2|44390.2|44416.3|44396.3|44410.2|44390.2|4
1642192710000|2022-01-14 20:38:30|44409|44389|44410.2|44390.2|44410.2|44390.2|44409|44389|0
1642192720000|2022-01-14 20:38:40|44411.4|44391.4|44408.9|44388.9|44411.4|44391.4|44408.9|44388.9|0
1642192730000|2022-01-14 20:38:50|44406.3|44386.3|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|0
1642192740000|2022-01-14 20:39:00|44405|44385|44406.3|44386.3|44407.6|44387.6|44405|44385|1
1642192750000|2022-01-14 20:39:10|44407.5|44387.5|44406.3|44386.3|44408.8|44388.8|44406.3|44386.3|0
1642192760000|2022-01-14 20:39:20|44407.5|44387.5|44406.3|44386.3|44408.8|44388.8|44405|44385|1
1642192770000|2022-01-14 20:39:30|44408.8|44388.8|44407.6|44387.6|44408.8|44388.8|44407.5|44387.5|0
1642192780000|2022-01-14 20:39:40|44407.5|44387.5|44403.8|44383.8|44408.8|44388.8|44403.8|44383.8|2
1642192790000|2022-01-14 20:39:50|44406.3|44386.3|44405|44385|44406.3|44386.3|44403.8|44383.8|0
1642192800000|2022-01-14 20:40:00|44406.3|44386.3|44401.3|44381.3|44406.3|44386.3|44401.3|44381.3|2
1642192810000|2022-01-14 20:40:10|44396.3|44376.3|44397.5|44377.5|44398.8|44378.8|44396.3|44376.3|2
1642192820000|2022-01-14 20:40:20|44398.8|44378.8|44397.6|44377.6|44398.8|44378.8|44396.3|44376.3|0
1642192830000|2022-01-14 20:40:30|44396.3|44376.3|44398.8|44378.8|44398.8|44378.8|44396.3|44376.3|0
1642192850000|2022-01-14 20:40:50|44401.3|44381.3|44403.8|44383.8|44403.8|44383.8|44401.3|44381.3|4
1642192860000|2022-01-14 20:41:00|||||||||2
1642192870000|2022-01-14 20:41:10|44405|44385|44406.3|44386.3|44406.3|44386.3|44403.8|44383.8|3
1642192880000|2022-01-14 20:41:20|44405|44385|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|1
1642192890000|2022-01-14 20:41:30|44405|44385|44406.3|44386.3|44406.3|44386.3|44405|44385|10
1642192900000|2022-01-14 20:41:40|44403.8|44383.8|44406.3|44386.3|44406.3|44386.3|44403.8|44383.8|5
1642192910000|2022-01-14 20:41:50|44405.1|44385.1|44403.8|44383.8|44405.1|44385.1|44403.8|44383.8|6
1642192920000|2022-01-14 20:42:00|44405|44385|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|6
1642192930000|2022-01-14 20:42:10|44405.1|44385.1|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|9
1642192940000|2022-01-14 20:42:20|44406.4|44386.4|44403.8|44383.8|44408.8|44388.8|44403.8|44383.8|2
1642192950000|2022-01-14 20:42:30|44406.2|44386.2|44408.8|44388.8|44408.8|44388.8|44403.8|44383.8|2
1642192960000|2022-01-14 20:42:40|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|44408.8|44388.8|11
1642192970000|2022-01-14 20:42:50|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|0
1642192980000|2022-01-14 20:43:00|44407.6|44387.6|44406.3|44386.3|44408.8|44388.8|44405.1|44385.1|7
1642192990000|2022-01-14 20:43:10|44407.5|44387.5|44406.3|44386.3|44408.8|44388.8|44406.3|44386.3|4
1642193000000|2022-01-14 20:43:20|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44403.8|44383.8|4
1642193020000|2022-01-14 20:43:40|||||||||17
1642193030000|2022-01-14 20:43:50|||||||||1
1642193040000|2022-01-14 20:44:00|||||||||2
1642193050000|2022-01-14 20:44:10|||||||||8
1642193060000|2022-01-14 20:44:20|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|44407.6|44387.6|15
1642193070000|2022-01-14 20:44:30|44406.4|44386.4|44405.1|44385.1|44407.6|44387.6|44405.1|44385.1|1
1642193080000|2022-01-14 20:44:40|44407.6|44387.6|44405|44385|44407.6|44387.6|44403.8|44383.8|2
1642193090000|2022-01-14 20:44:50|44405.1|44385.1|44408.8|44388.8|44408.8|44388.8|44403.8|44383.8|0
1642193100000|2022-01-14 20:45:00|44406.3|44386.3|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|3
1642193110000|2022-01-14 20:45:10|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|44408.8|44388.8|4
1642193120000|2022-01-14 20:45:20|44405.1|44385.1|44408.8|44388.8|44408.8|44388.8|44405|44385|3
1642193160000|2022-01-14 20:46:00|44407.6|44387.6|44402.6|44382.6|44407.6|44387.6|44402.6|44382.6|5
1642193170000|2022-01-14 20:46:10|||||||||2
1642193180000|2022-01-14 20:46:20|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44398.8|44378.8|2
1642193190000|2022-01-14 20:46:30|44398.9|44378.9|44391.3|44371.3|44398.9|44378.9|44391.3|44371.3|7
1642193200000|2022-01-14 20:46:40|44392.5|44372.5|44391.3|44371.3|44393.8|44373.8|44391.3|44371.3|5
1642193210000|2022-01-14 20:46:50|44393.8|44373.8|44391.4|44371.4|44393.8|44373.8|44390.1|44370.1|1
1642193220000|2022-01-14 20:47:00|44390.1|44370.1|44390.1|44370.1|44393.8|44373.8|44390.1|44370.1|5
1642193230000|2022-01-14 20:47:10|44388.8|44368.8|44392.5|44372.5|44392.5|44372.5|44388.8|44368.8|3
1642193240000|2022-01-14 20:47:20|44391.3|44371.3|44388.8|44368.8|44391.3|44371.3|44388.8|44368.8|0
1642193250000|2022-01-14 20:47:30|||||||||1
1642193260000|2022-01-14 20:47:40|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44386.3|44366.3|0
1642193290000|2022-01-14 20:48:10|44390|44370|44397.6|44377.6|44398.8|44378.8|44390|44370|5
1642193300000|2022-01-14 20:48:20|44396.3|44376.3|44397.6|44377.6|44397.6|44377.6|44395.1|44375.1|1
1642193310000|2022-01-14 20:48:30|44396.3|44376.3|44393.8|44373.8|44396.3|44376.3|44393.8|44373.8|0
1642193330000|2022-01-14 20:48:50|44392.6|44372.6|44391.3|44371.3|44392.6|44372.6|44391.3|44371.3|0
1642193340000|2022-01-14 20:49:00|44392.5|44372.5|44396.3|44376.3|44397.6|44377.6|44392.5|44372.5|2
1642193350000|2022-01-14 20:49:10|44395|44375|44387.6|44367.6|44397.6|44377.6|44387.6|44367.6|5
1642193360000|2022-01-14 20:49:20|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|3
1642193370000|2022-01-14 20:49:30|44385.1|44365.1|44383.8|44363.8|44385.1|44365.1|44383.8|44363.8|0
1642193380000|2022-01-14 20:49:40|44386.3|44366.3|44383.8|44363.8|44388.8|44368.8|44383.8|44363.8|3
1642193390000|2022-01-14 20:49:50|44386.3|44366.3|44386.3|44366.3|44387.6|44367.6|44383.8|44363.8|0
1642193400000|2022-01-14 20:50:00|44387.5|44367.5|44400.1|44380.1|44402.5|44382.5|44387.5|44367.5|13
1642193410000|2022-01-14 20:50:10|44398.8|44378.8|44403.8|44383.8|44403.8|44383.8|44398.8|44378.8|2
1642193420000|2022-01-14 20:50:20|44402.5|44382.5|44401.3|44381.3|44402.5|44382.5|44401.3|44381.3|6
1642193430000|2022-01-14 20:50:30|44402.6|44382.6|44400.1|44380.1|44402.6|44382.6|44398.8|44378.8|5
1642193440000|2022-01-14 20:50:40|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|0
1642193450000|2022-01-14 20:50:50|44400|44380|44398.8|44378.8|44401.3|44381.3|44398.8|44378.8|0
1642193460000|2022-01-14 20:51:00|44400.1|44380.1|44400|44380|44401.3|44381.3|44398.8|44378.8|1
1642193470000|2022-01-14 20:51:10|44401.3|44381.3|44402.5|44382.5|44403.8|44383.8|44401.3|44381.3|0
1642193480000|2022-01-14 20:51:20|44402.6|44382.6|44403.8|44383.8|44403.8|44383.8|44400|44380|1
1642193490000|2022-01-14 20:51:30|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|3
1642193500000|2022-01-14 20:51:40|44398.8|44378.8|44391.3|44371.3|44398.8|44378.8|44386.3|44366.3|4
1642193510000|2022-01-14 20:51:50|44390|44370|44391.3|44371.3|44391.3|44371.3|44388.8|44368.8|0
1642193520000|2022-01-14 20:52:00|44390.1|44370.1|44391.3|44371.3|44391.3|44371.3|44386.3|44366.3|4
1642193530000|2022-01-14 20:52:10|44392.5|44372.5|44393.8|44373.8|44393.8|44373.8|44391.3|44371.3|3
1642193540000|2022-01-14 20:52:20|44395.1|44375.1|44395|44375|44396.3|44376.3|44393.8|44373.8|1
1642193550000|2022-01-14 20:52:30|44396.3|44376.3|44393.8|44373.8|44396.3|44376.3|44393.8|44373.8|0
1642193560000|2022-01-14 20:52:40|44395.1|44375.1|44396.3|44376.3|44396.3|44376.3|44393.8|44373.8|0
1642193570000|2022-01-14 20:52:50|44397.6|44377.6|44403.8|44383.8|44403.8|44383.8|44397.6|44377.6|1
1642193580000|2022-01-14 20:53:00|44401.3|44381.3|44401.3|44381.3|44403.8|44383.8|44401.3|44381.3|0
1642193590000|2022-01-14 20:53:10|44402.5|44382.5|44402.5|44382.5|44403.8|44383.8|44401.3|44381.3|0
1642193600000|2022-01-14 20:53:20|44403.8|44383.8|44405.1|44385.1|44406.3|44386.3|44401.3|44381.3|7
1642193610000|2022-01-14 20:53:30|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|0
1642193620000|2022-01-14 20:53:40|||||||||3
1642193630000|2022-01-14 20:53:50|44402.6|44382.6|44403.8|44383.8|44403.8|44383.8|44402.6|44382.6|0
1642193640000|2022-01-14 20:54:00|44402.6|44382.6|44402.5|44382.5|44403.8|44383.8|44401.3|44381.3|0
1642193650000|2022-01-14 20:54:10|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|44402.5|44382.5|0
1642193660000|2022-01-14 20:54:20|44402.6|44382.6|44401.3|44381.3|44403.8|44383.8|44401.3|44381.3|0
1642193670000|2022-01-14 20:54:30|44400.1|44380.1|44400|44380|44400.1|44380.1|44400|44380|0
1642193680000|2022-01-14 20:54:40|44401.3|44381.3|44401.3|44381.3|44403.8|44383.8|44401.3|44381.3|0
1642193690000|2022-01-14 20:54:50|44402.5|44382.5|44401.3|44381.3|44402.6|44382.6|44400.1|44380.1|0
1642193700000|2022-01-14 20:55:00|44400.1|44380.1|44386.3|44366.3|44400.1|44380.1|44381.3|44361.3|13
1642193710000|2022-01-14 20:55:10|44385.1|44365.1|44386.3|44366.3|44386.3|44366.3|44378.8|44358.8|1
1642193720000|2022-01-14 20:55:20|44387.5|44367.5|44391.3|44371.3|44391.3|44371.3|44386.3|44366.3|1
1642193730000|2022-01-14 20:55:30|44390.1|44370.1|44393.8|44373.8|44395|44375|44390.1|44370.1|1
1642193740000|2022-01-14 20:55:40|44395.1|44375.1|44393.8|44373.8|44395.1|44375.1|44392.5|44372.5|0
1642193750000|2022-01-14 20:55:50|44391.3|44371.3|44393.8|44373.8|44393.8|44373.8|44391.3|44371.3|1
1642193760000|2022-01-14 20:56:00|44391.3|44371.3|44392.5|44372.5|44392.6|44372.6|44391.3|44371.3|1
1642193770000|2022-01-14 20:56:10|44393.8|44373.8|44393.8|44373.8|44395.1|44375.1|44393.8|44373.8|0
1642193780000|2022-01-14 20:56:20|44395.1|44375.1|44396.3|44376.3|44396.3|44376.3|44393.8|44373.8|0
1642193790000|2022-01-14 20:56:30|44393.8|44373.8|44395|44375|44396.3|44376.3|44393.8|44373.8|0
1642193800000|2022-01-14 20:56:40|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|0
1642193810000|2022-01-14 20:56:50|44400|44380|44400|44380|44400|44380|44400|44380|1
1642193820000|2022-01-14 20:57:00|44398.8|44378.8|44398.8|44378.8|44401.3|44381.3|44398.8|44378.8|0
1642193830000|2022-01-14 20:57:10|44400|44380|44400.1|44380.1|44400.1|44380.1|44400|44380|1
1642193840000|2022-01-14 20:57:20|44398.8|44378.8|44396.3|44376.3|44398.8|44378.8|44396.3|44376.3|1
1642193850000|2022-01-14 20:57:30|44395.1|44375.1|44393.8|44373.8|44396.3|44376.3|44393.8|44373.8|1
1642193860000|2022-01-14 20:57:40|44395|44375|44395|44375|44395|44375|44395|44375|1
1642193880000|2022-01-14 20:58:00|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|44395|44375|0
1642193890000|2022-01-14 20:58:10|44395|44375|44396.2|44376.2|44396.2|44376.2|44395|44375|0
1642193900000|2022-01-14 20:58:20|44397.5|44377.5|44398.8|44378.8|44398.8|44378.8|44396.3|44376.3|2
1642193920000|2022-01-14 20:58:40|44397.6|44377.6|44395.1|44375.1|44397.6|44377.6|44395.1|44375.1|2
1642193930000|2022-01-14 20:58:50|44396.3|44376.3|44396.3|44376.3|44398.8|44378.8|44395.1|44375.1|1
1642193940000|2022-01-14 20:59:00|44398.8|44378.8|44387.5|44367.5|44398.8|44378.8|44387.5|44367.5|12
1642193950000|2022-01-14 20:59:10|44385|44365|44382.5|44362.5|44385|44365|44382.5|44362.5|0
1642193960000|2022-01-14 20:59:20|44382.6|44362.6|44382.6|44362.6|44382.6|44362.6|44381.3|44361.3|4
1642193970000|2022-01-14 20:59:30|44381.3|44361.3|44381.3|44361.3|44383.8|44363.8|44381.3|44361.3|3
1642193980000|2022-01-14 20:59:40|44382.5|44362.5|44388.8|44368.8|44388.8|44368.8|44381.3|44361.3|3
1642193990000|2022-01-14 20:59:50|44386.3|44366.3|44388.8|44368.8|44388.8|44368.8|44385|44365|4
1642194000000|2022-01-14 21:00:00|44390|44370|44393.8|44373.8|44396.3|44376.3|44390|44370|75
1642194010000|2022-01-14 21:00:10|44388.9|44368.9|44386.3|44366.3|44388.9|44368.9|44386.3|44366.3|16
1642194020000|2022-01-14 21:00:20|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|3
1642194040000|2022-01-14 21:00:40|44378.8|44358.8|44376.3|44356.3|44378.8|44358.8|44376.3|44356.3|1
1642194050000|2022-01-14 21:00:50|||||||||6
1642194060000|2022-01-14 21:01:00|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44371.3|44351.3|1
1642194070000|2022-01-14 21:01:10|44371.3|44351.3|44371.3|44351.3|44373.8|44353.8|44371.3|44351.3|1
1642194080000|2022-01-14 21:01:20|44372.5|44352.5|44373.8|44353.8|44373.8|44353.8|44372.5|44352.5|3
1642194100000|2022-01-14 21:01:40|44371.3|44351.3|44368.8|44348.8|44371.3|44351.3|44368.8|44348.8|1
1642194110000|2022-01-14 21:01:50|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|1
1642194130000|2022-01-14 21:02:10|44372.5|44352.5|44373.8|44353.8|44373.8|44353.8|44372.5|44352.5|0
1642194150000|2022-01-14 21:02:30|44376.3|44356.3|44373.8|44353.8|44376.3|44356.3|44373.8|44353.8|7
1642194180000|2022-01-14 21:03:00|44375|44355|44377.6|44357.6|44377.6|44357.6|44375|44355|10
1642194190000|2022-01-14 21:03:10|||||||||2
1642194210000|2022-01-14 21:03:30|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|2
1642194230000|2022-01-14 21:03:50|||||||||1
1642194260000|2022-01-14 21:04:20|44376.3|44356.3|44368.8|44348.8|44376.3|44356.3|44368.8|44348.8|10
1642194270000|2022-01-14 21:04:30|44367.5|44347.5|44370|44350|44370|44350|44367.5|44347.5|0
1642194280000|2022-01-14 21:04:40|44367.5|44347.5|44370|44350|44370|44350|44367.5|44347.5|0
1642194290000|2022-01-14 21:04:50|44368.7|44348.7|44370|44350|44370|44350|44367.5|44347.5|0
1642194300000|2022-01-14 21:05:00|44367.5|44347.5|44366.3|44346.3|44370|44350|44365|44345|0
1642194310000|2022-01-14 21:05:10|44367.6|44347.6|44367.5|44347.5|44368.8|44348.8|44366.3|44346.3|0
1642194320000|2022-01-14 21:05:20|44368.8|44348.8|44363.8|44343.8|44368.8|44348.8|44363.8|44343.8|3
1642194330000|2022-01-14 21:05:30|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44363.8|44343.8|2
1642194340000|2022-01-14 21:05:40|44365.1|44345.1|44363.8|44343.8|44365.1|44345.1|44363.8|44343.8|0
1642194360000|2022-01-14 21:06:00|||||||||2
1642194370000|2022-01-14 21:06:10|||||||||2
1642194380000|2022-01-14 21:06:20|44365|44345|44367.5|44347.5|44367.5|44347.5|44365|44345|3
1642194400000|2022-01-14 21:06:40|||||||||1
1642194420000|2022-01-14 21:07:00|44368.7|44348.7|44367.5|44347.5|44368.7|44348.7|44367.5|44347.5|0
1642194430000|2022-01-14 21:07:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44367.5|44347.5|1
1642194440000|2022-01-14 21:07:20|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|0
1642194520000|2022-01-14 21:08:40|||||||||1
1642194540000|2022-01-14 21:09:00|44370|44350|44373.8|44353.8|44373.8|44353.8|44370|44350|15
1642194550000|2022-01-14 21:09:10|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|0
1642194570000|2022-01-14 21:09:30|44370|44350|44370|44350|44371.3|44351.3|44370|44350|1
1642194610000|2022-01-14 21:10:10|44371.3|44351.3|44367.5|44347.5|44371.3|44351.3|44367.5|44347.5|2
1642194620000|2022-01-14 21:10:20|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|44366.3|44346.3|1
1642194640000|2022-01-14 21:10:40|||||||||1
1642194660000|2022-01-14 21:11:00|44365.1|44345.1|44365.1|44345.1|44365.1|44345.1|44365.1|44345.1|1
1642194710000|2022-01-14 21:11:50|||||||||1
1642194720000|2022-01-14 21:12:00|||||||||1
1642194760000|2022-01-14 21:12:40|44367.6|44347.6|44368.9|44348.9|44370.1|44350.1|44367.6|44347.6|2
1642194770000|2022-01-14 21:12:50|44370.1|44350.1|44367.6|44347.6|44370.1|44350.1|44367.6|44347.6|0
1642194800000|2022-01-14 21:13:20|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1642194810000|2022-01-14 21:13:30|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|0
1642194820000|2022-01-14 21:13:40|44372.5|44352.5|44371.3|44351.3|44373.8|44353.8|44371.3|44351.3|1
1642194830000|2022-01-14 21:13:50|44372.5|44352.5|44371.3|44351.3|44373.8|44353.8|44371.3|44351.3|0
1642194840000|2022-01-14 21:14:00|44370.1|44350.1|44368.8|44348.8|44370.1|44350.1|44368.8|44348.8|1
1642194860000|2022-01-14 21:14:20|44370.1|44350.1|44370.1|44350.1|44371.3|44351.3|44370.1|44350.1|1
1642194870000|2022-01-14 21:14:30|44368.8|44348.8|44368.8|44348.8|44371.3|44351.3|44368.8|44348.8|0
1642194890000|2022-01-14 21:14:50|44371.3|44351.3|44371.3|44351.3|44371.3|44351.3|44368.8|44348.8|0
1642194900000|2022-01-14 21:15:00|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|0
1642194920000|2022-01-14 21:15:20|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|44370.1|44350.1|0
1642194930000|2022-01-14 21:15:30|44371.3|44351.3|44373.8|44353.8|44373.8|44353.8|44368.8|44348.8|0
1642194990000|2022-01-14 21:16:30|||||||||1
1642195010000|2022-01-14 21:16:50|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|1
1642195030000|2022-01-14 21:17:10|||||||||8
1642195050000|2022-01-14 21:17:30|44375.1|44355.1|44373.8|44353.8|44375.1|44355.1|44373.8|44353.8|0
1642195080000|2022-01-14 21:18:00|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44373.8|44353.8|1
1642195100000|2022-01-14 21:18:20|44373.8|44353.8|44368.8|44348.8|44373.8|44353.8|44368.8|44348.8|4
1642195120000|2022-01-14 21:18:40|44370.1|44350.1|44373.8|44353.8|44373.8|44353.8|44370.1|44350.1|2
1642195150000|2022-01-14 21:19:10|||||||||1
1642195240000|2022-01-14 21:20:40|||||||||2
1642195250000|2022-01-14 21:20:50|44375|44355|44376.3|44356.3|44376.3|44356.3|44375|44355|0
1642195260000|2022-01-14 21:21:00|44373.8|44353.8|44376.3|44356.3|44376.3|44356.3|44373.8|44353.8|4
1642195280000|2022-01-14 21:21:20|44375.1|44355.1|44378.8|44358.8|44378.8|44358.8|44373.8|44353.8|1
1642195290000|2022-01-14 21:21:30|||||||||1
1642195310000|2022-01-14 21:21:50|||||||||5
1642195330000|2022-01-14 21:22:10|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|5
1642195350000|2022-01-14 21:22:30|44375|44355|44376.3|44356.3|44376.3|44356.3|44375|44355|0
1642195380000|2022-01-14 21:23:00|44375.1|44355.1|44373.8|44353.8|44375.1|44355.1|44373.8|44353.8|1
1642195390000|2022-01-14 21:23:10|44376.3|44356.3|44373.8|44353.8|44376.3|44356.3|44373.8|44353.8|1
1642195400000|2022-01-14 21:23:20|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|1
1642195420000|2022-01-14 21:23:40|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|2
1642195450000|2022-01-14 21:24:10|44375|44355|44376.3|44356.3|44376.3|44356.3|44375|44355|1
1642195600000|2022-01-14 21:26:40|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|4
1642195610000|2022-01-14 21:26:50|||||||||3
1642195620000|2022-01-14 21:27:00|||||||||10
1642195630000|2022-01-14 21:27:10|||||||||3
1642195640000|2022-01-14 21:27:20|44380|44360|44381.3|44361.3|44381.3|44361.3|44378.8|44358.8|1
1642195730000|2022-01-14 21:28:50|44382.6|44362.6|44383.8|44363.8|44383.8|44363.8|44382.6|44362.6|3
1642195740000|2022-01-14 21:29:00|44386.3|44366.3|44393.8|44373.8|44393.8|44373.8|44386.3|44366.3|3
1642195750000|2022-01-14 21:29:10|44391.3|44371.3|44393.8|44373.8|44393.8|44373.8|44390.1|44370.1|4
1642195760000|2022-01-14 21:29:20|44395.1|44375.1|44391.3|44371.3|44395.1|44375.1|44391.3|44371.3|6
1642195770000|2022-01-14 21:29:30|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|44393.8|44373.8|0
1642195780000|2022-01-14 21:29:40|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|44396.3|44376.3|2
1642195790000|2022-01-14 21:29:50|44395.1|44375.1|44391.3|44371.3|44395.1|44375.1|44391.3|44371.3|0
1642195800000|2022-01-14 21:30:00|44393.8|44373.8|44388.8|44368.8|44393.8|44373.8|44388.8|44368.8|6
1642195810000|2022-01-14 21:30:10|44390|44370|44386.3|44366.3|44390|44370|44386.3|44366.3|8
1642195820000|2022-01-14 21:30:20|44387.6|44367.6|44386.3|44366.3|44387.6|44367.6|44386.3|44366.3|0
1642195860000|2022-01-14 21:31:00|||||||||1
1642195900000|2022-01-14 21:31:40|44388.8|44368.8|44387.6|44367.6|44388.8|44368.8|44386.3|44366.3|20
1642195910000|2022-01-14 21:31:50|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|44386.3|44366.3|0
1642195930000|2022-01-14 21:32:10|44383.8|44363.8|44378.8|44358.8|44383.8|44363.8|44378.8|44358.8|5
1642195940000|2022-01-14 21:32:20|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|2
1642195950000|2022-01-14 21:32:30|44382.5|44362.5|44383.8|44363.8|44383.8|44363.8|44382.5|44362.5|0
1642195960000|2022-01-14 21:32:40|44381.3|44361.3|44383.8|44363.8|44383.8|44363.8|44381.3|44361.3|2
1642195970000|2022-01-14 21:32:50|||||||||1
1642196000000|2022-01-14 21:33:20|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|44381.3|44361.3|1
1642196100000|2022-01-14 21:35:00|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|44378.8|44358.8|0
1642196120000|2022-01-14 21:35:20|||||||||1
1642196150000|2022-01-14 21:35:50|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|1
1642196210000|2022-01-14 21:36:50|||||||||1
1642196220000|2022-01-14 21:37:00|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|3
1642196240000|2022-01-14 21:37:20|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|44372.6|44352.6|3
1642196270000|2022-01-14 21:37:50|44368.8|44348.8|44368.8|44348.8|44368.8|44348.8|44368.8|44348.8|3
1642196300000|2022-01-14 21:38:20|||||||||1
1642196310000|2022-01-14 21:38:30|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|1
1642196330000|2022-01-14 21:38:50|||||||||1
1642196380000|2022-01-14 21:39:40|||||||||1
1642196390000|2022-01-14 21:39:50|||||||||5
1642196400000|2022-01-14 21:40:00|44368.7|44348.7|44370|44350|44370|44350|44367.5|44347.5|1
1642196410000|2022-01-14 21:40:10|||||||||4
1642196440000|2022-01-14 21:40:40|44373.7|44353.7|44376.2|44356.2|44376.2|44356.2|44373.7|44353.7|1
1642196450000|2022-01-14 21:40:50|44376.3|44356.3|44375|44355|44376.3|44356.3|44375|44355|0
1642196480000|2022-01-14 21:41:20|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44375|44355|0
1642196490000|2022-01-14 21:41:30|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|4
1642196510000|2022-01-14 21:41:50|44381.3|44361.3|44380|44360|44381.3|44361.3|44380|44360|0
1642196520000|2022-01-14 21:42:00|||||||||4
1642196530000|2022-01-14 21:42:10|||||||||2
1642196560000|2022-01-14 21:42:40|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|0
1642196570000|2022-01-14 21:42:50|44378.7|44358.7|44380|44360|44380|44360|44378.7|44358.7|1
1642196610000|2022-01-14 21:43:30|44378.7|44358.7|44380|44360|44380|44360|44378.7|44358.7|1
1642196630000|2022-01-14 21:43:50|44378.7|44358.7|44377.5|44357.5|44378.7|44358.7|44377.5|44357.5|1
1642196650000|2022-01-14 21:44:10|44375|44355|44372.5|44352.5|44375|44355|44372.5|44352.5|1
1642196690000|2022-01-14 21:44:50|||||||||3
1642196700000|2022-01-14 21:45:00|44371.2|44351.2|44372.5|44352.5|44372.5|44352.5|44371.2|44351.2|4
1642196780000|2022-01-14 21:46:20|||||||||1
1642196790000|2022-01-14 21:46:30|44373.8|44353.8|44372.5|44352.5|44373.8|44353.8|44372.5|44352.5|1
1642196800000|2022-01-14 21:46:40|||||||||10
1642196810000|2022-01-14 21:46:50|44362.5|44342.5|44361.2|44341.2|44362.5|44342.5|44360|44340|7
1642196820000|2022-01-14 21:47:00|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|1
1642196830000|2022-01-14 21:47:10|||||||||3
1642196850000|2022-01-14 21:47:30|||||||||2
1642196860000|2022-01-14 21:47:40|||||||||3
1642196880000|2022-01-14 21:48:00|||||||||2
1642196900000|2022-01-14 21:48:20|44365|44345|44365|44345|44365|44345|44365|44345|2
1642196910000|2022-01-14 21:48:30|||||||||1
1642196930000|2022-01-14 21:48:50|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1642196940000|2022-01-14 21:49:00|44361.2|44341.2|44356.2|44336.2|44361.2|44341.2|44356.2|44336.2|1
1642196950000|2022-01-14 21:49:10|44355|44335|44351.2|44331.2|44356.2|44336.2|44351.2|44331.2|4
1642196960000|2022-01-14 21:49:20|44349.9|44329.9|44331.2|44311.2|44349.9|44329.9|44331.2|44311.2|29
1642196970000|2022-01-14 21:49:30|||||||||2
1642196980000|2022-01-14 21:49:40|44330|44310|44326.2|44306.2|44330|44310|44326.2|44306.2|0
1642196990000|2022-01-14 21:49:50|44323.7|44303.7|44321.2|44301.2|44323.7|44303.7|44321.2|44301.2|1
1642197000000|2022-01-14 21:50:00|44322.4|44302.4|44318.7|44298.7|44323.7|44303.7|44318.7|44298.7|12
1642197010000|2022-01-14 21:50:10|||||||||1
1642197020000|2022-01-14 21:50:20|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|44322.5|44302.5|0
1642197040000|2022-01-14 21:50:40|44323.7|44303.7|44321.2|44301.2|44323.7|44303.7|44321.2|44301.2|0
1642197060000|2022-01-14 21:51:00|44323.7|44303.7|44324.9|44304.9|44324.9|44304.9|44321.2|44301.2|2
1642197070000|2022-01-14 21:51:10|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|44326.2|44306.2|0
1642197080000|2022-01-14 21:51:20|44329.9|44309.9|44332.4|44312.4|44332.4|44312.4|44329.9|44309.9|2
1642197110000|2022-01-14 21:51:50|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|44329.9|44309.9|2
1642197130000|2022-01-14 21:52:10|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|3
1642197190000|2022-01-14 21:53:10|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|1
1642197200000|2022-01-14 21:53:20|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|0
1642197210000|2022-01-14 21:53:30|44335|44315|44335|44315|44335|44315|44335|44315|1
1642197220000|2022-01-14 21:53:40|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|5
1642197240000|2022-01-14 21:54:00|44337.5|44317.5|44338.8|44318.8|44338.8|44318.8|44337.5|44317.5|0
1642197250000|2022-01-14 21:54:10|||||||||2
1642197280000|2022-01-14 21:54:40|||||||||1
1642197300000|2022-01-14 21:55:00|||||||||2
1642197310000|2022-01-14 21:55:10|44341.3|44321.3|44341.3|44321.3|44341.3|44321.3|44341.3|44321.3|3
1642197330000|2022-01-14 21:55:30|44343.8|44323.8|44341.3|44321.3|44343.8|44323.8|44341.3|44321.3|2
1642197360000|2022-01-14 21:56:00|44343.8|44323.8|44346.3|44326.3|44347.6|44327.6|44343.8|44323.8|9
1642197380000|2022-01-14 21:56:20|||||||||1
1642197430000|2022-01-14 21:57:10|44345.1|44325.1|44325.1|44305.1|44345.1|44325.1|44325.1|44305.1|11
1642197440000|2022-01-14 21:57:20|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|44321.3|44301.3|0
1642197450000|2022-01-14 21:57:30|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|2
1642197460000|2022-01-14 21:57:40|44316.4|44296.4|44305|44285|44316.4|44296.4|44305|44285|14
1642197480000|2022-01-14 21:58:00|44303.8|44283.8|44302.5|44282.5|44303.8|44283.8|44302.5|44282.5|2
1642197490000|2022-01-14 21:58:10|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|1
1642197510000|2022-01-14 21:58:30|44300|44280|44296.3|44276.3|44300|44280|44296.3|44276.3|1
1642197530000|2022-01-14 21:58:50|44301.3|44281.3|44303.8|44283.8|44303.8|44283.8|44301.3|44281.3|0
1642197540000|2022-01-14 21:59:00|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|44306.3|44286.3|1
1642197550000|2022-01-14 21:59:10|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|44305.1|44285.1|2
1642197560000|2022-01-14 21:59:20|44307.6|44287.6|44308.8|44288.8|44308.8|44288.8|44307.6|44287.6|4
1642197570000|2022-01-14 21:59:30|||||||||6
1642197580000|2022-01-14 21:59:40|44314.9|44294.9|44312.4|44292.4|44314.9|44294.9|44312.4|44292.4|5
1642197590000|2022-01-14 21:59:50|||||||||16
1642374000000|2022-01-16 23:00:00|44368.6|44348.6|44402.5|44382.5|44402.5|44382.5|44368.6|44348.6|18
1642374010000|2022-01-16 23:00:10|44405|44385|44406.4|44386.4|44417.7|44397.7|44405|44385|19
1642374020000|2022-01-16 23:00:20|44405.2|44385.2|44405.2|44385.2|44409.1|44389.1|44405.2|44385.2|29
1642374030000|2022-01-16 23:00:30|44409.1|44389.1|44436.1|44416.1|44436.1|44416.1|44409.1|44389.1|23
1642374040000|2022-01-16 23:00:40|44441.4|44421.4|44435|44415|44451.4|44431.4|44435|44415|8
1642374050000|2022-01-16 23:00:50|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|1
1642374060000|2022-01-16 23:01:00|44442.5|44422.5|44443.9|44423.9|44456.1|44436.1|44442.5|44422.5|14
1642374070000|2022-01-16 23:01:10|||||||||6
1642374080000|2022-01-16 23:01:20|44446.4|44426.4|44476.4|44456.4|44478.9|44458.9|44446.4|44426.4|14
1642374090000|2022-01-16 23:01:30|44466.4|44446.4|44443.9|44423.9|44466.4|44446.4|44443.9|44423.9|2
1642374100000|2022-01-16 23:01:40|44455|44435|44466.4|44446.4|44466.4|44446.4|44455|44435|5
1642374130000|2022-01-16 23:02:10|44462.9|44442.9|44464.1|44444.1|44464.1|44444.1|44462.9|44442.9|13
1642374140000|2022-01-16 23:02:20|44465.2|44445.2|44442.7|44422.7|44465.2|44445.2|44442.7|44422.7|7
1642374150000|2022-01-16 23:02:30|44440.2|44420.2|44438.9|44418.9|44442.7|44422.7|44437.5|44417.5|6
1642374160000|2022-01-16 23:02:40|44436.6|44416.6|44436.4|44416.4|44441.4|44421.4|44433.9|44413.9|1
1642374170000|2022-01-16 23:02:50|44439.8|44419.8|44443.9|44423.9|44446.4|44426.4|44438.9|44418.9|1
1642374180000|2022-01-16 23:03:00|44446.4|44426.4|44441.4|44421.4|44448.9|44428.9|44441.4|44421.4|7
1642374190000|2022-01-16 23:03:10|44433.9|44413.9|44433.9|44413.9|44433.9|44413.9|44431.4|44411.4|1
1642374200000|2022-01-16 23:03:20|44432.7|44412.7|44431.4|44411.4|44433.9|44413.9|44431.4|44411.4|4
1642374210000|2022-01-16 23:03:30|44433.9|44413.9|44423.9|44403.9|44433.9|44413.9|44423.9|44403.9|6
1642374220000|2022-01-16 23:03:40|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|5
1642374230000|2022-01-16 23:03:50|44411.4|44391.4|44408.9|44388.9|44411.4|44391.4|44408.9|44388.9|11
1642374240000|2022-01-16 23:04:00|44410|44390|44378.9|44358.9|44411.4|44391.4|44378.9|44358.9|28
1642374250000|2022-01-16 23:04:10|44373.9|44353.9|44376.4|44356.4|44376.4|44356.4|44371.4|44351.4|1
1642374260000|2022-01-16 23:04:20|44382.5|44362.5|44376.4|44356.4|44383.9|44363.9|44376.4|44356.4|12
1642374270000|2022-01-16 23:04:30|44373.9|44353.9|44362.7|44342.7|44373.9|44353.9|44353.9|44333.9|19
1642374280000|2022-01-16 23:04:40|44365|44345|44365.2|44345.2|44366.4|44346.4|44363.9|44343.9|11
1642374290000|2022-01-16 23:04:50|44366.4|44346.4|44366.4|44346.4|44366.4|44346.4|44363.9|44343.9|9
1642374300000|2022-01-16 23:05:00|44368.9|44348.9|44378.9|44358.9|44378.9|44358.9|44368.9|44348.9|4
1642374310000|2022-01-16 23:05:10|44381.4|44361.4|44388.9|44368.9|44388.9|44368.9|44381.4|44361.4|2
1642374320000|2022-01-16 23:05:20|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|44387.7|44367.7|2
1642374330000|2022-01-16 23:05:30|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|0
1642374340000|2022-01-16 23:05:40|44391.4|44371.4|44393.9|44373.9|44393.9|44373.9|44391.4|44371.4|2
1642374350000|2022-01-16 23:05:50|44392.5|44372.5|44406.4|44386.4|44406.4|44386.4|44392.5|44372.5|63
1642374360000|2022-01-16 23:06:00|44411.4|44391.4|44413.6|44393.6|44418.6|44398.6|44411.4|44391.4|35
1642374370000|2022-01-16 23:06:10|44410|44390|44413.6|44393.6|44418.6|44398.6|44403.6|44383.6|15
1642374380000|2022-01-16 23:06:20|44407.5|44387.5|44401.1|44381.1|44407.5|44387.5|44401.1|44381.1|11
1642374390000|2022-01-16 23:06:30|44399.8|44379.8|44403.6|44383.6|44403.6|44383.6|44399.8|44379.8|17
1642374400000|2022-01-16 23:06:40|44404.8|44384.8|44408.6|44388.6|44408.6|44388.6|44403.6|44383.6|10
1642374410000|2022-01-16 23:06:50|44406.1|44386.1|44408.6|44388.6|44408.6|44388.6|44406.1|44386.1|11
1642374420000|2022-01-16 23:07:00|44407.5|44387.5|44406.1|44386.1|44407.5|44387.5|44406.1|44386.1|22
1642374430000|2022-01-16 23:07:10|||||||||15
1642374440000|2022-01-16 23:07:20|44407.3|44387.3|44411.1|44391.1|44411.1|44391.1|44407.3|44387.3|8
1642374450000|2022-01-16 23:07:30|||||||||4
1642374460000|2022-01-16 23:07:40|44410|44390|44408.6|44388.6|44410|44390|44408.6|44388.6|0
1642374470000|2022-01-16 23:07:50|44407.5|44387.5|44405|44385|44407.5|44387.5|44403.6|44383.6|0
1642374480000|2022-01-16 23:08:00|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|1
1642374490000|2022-01-16 23:08:10|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|2
1642374500000|2022-01-16 23:08:20|44398.6|44378.6|44384.8|44364.8|44398.6|44378.6|44384.8|44364.8|0
1642374510000|2022-01-16 23:08:30|44386.1|44366.1|44381.1|44361.1|44386.1|44366.1|44376.1|44356.1|7
1642374520000|2022-01-16 23:08:40|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|4
1642374530000|2022-01-16 23:08:50|||||||||4
1642374540000|2022-01-16 23:09:00|44388.6|44368.6|44398.6|44378.6|44398.6|44378.6|44388.6|44368.6|9
1642374550000|2022-01-16 23:09:10|44396.1|44376.1|44398.6|44378.6|44399.8|44379.8|44396.1|44376.1|2
1642374560000|2022-01-16 23:09:20|44396.1|44376.1|44391.1|44371.1|44396.1|44376.1|44390|44370|0
1642374570000|2022-01-16 23:09:30|44392.5|44372.5|44398.6|44378.6|44401.1|44381.1|44392.5|44372.5|1
1642374580000|2022-01-16 23:09:40|44397.5|44377.5|44400|44380|44401.1|44381.1|44397.5|44377.5|7
1642374590000|2022-01-16 23:09:50|44398.6|44378.6|44388.6|44368.6|44401.1|44381.1|44382.5|44362.5|2
1642374600000|2022-01-16 23:10:00|44391.1|44371.1|44403.6|44383.6|44403.6|44383.6|44391.1|44371.1|2
1642374610000|2022-01-16 23:10:10|44398.6|44378.6|44388.6|44368.6|44398.6|44378.6|44388.6|44368.6|1
1642374630000|2022-01-16 23:10:30|44393.6|44373.6|44398.6|44378.6|44398.6|44378.6|44388.6|44368.6|2
1642374640000|2022-01-16 23:10:40|44401.1|44381.1|44397.3|44377.3|44403.6|44383.6|44397.3|44377.3|4
1642374650000|2022-01-16 23:10:50|44393.9|44373.9|44386.4|44366.4|44393.9|44373.9|44385|44365|8
1642374670000|2022-01-16 23:11:10|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|2
1642374680000|2022-01-16 23:11:20|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|44388.9|44368.9|2
1642374690000|2022-01-16 23:11:30|44390|44370|44388.6|44368.6|44390|44370|44388.6|44368.6|0
1642374710000|2022-01-16 23:11:50|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|1
1642374720000|2022-01-16 23:12:00|44392.3|44372.3|44393.6|44373.6|44395.9|44375.9|44392.3|44372.3|0
1642374730000|2022-01-16 23:12:10|44394.8|44374.8|44397.3|44377.3|44397.3|44377.3|44394.8|44374.8|0
1642374740000|2022-01-16 23:12:20|44396.1|44376.1|44396.1|44376.1|44397.3|44377.3|44396.1|44376.1|0
1642374750000|2022-01-16 23:12:30|44397.3|44377.3|44395|44375|44397.3|44377.3|44395|44375|6
1642374770000|2022-01-16 23:12:50|44393.6|44373.6|44400|44380|44400|44380|44393.6|44373.6|5
1642374780000|2022-01-16 23:13:00|44398.6|44378.6|44400|44380|44400|44380|44397.5|44377.5|1
1642374790000|2022-01-16 23:13:10|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|1
1642374800000|2022-01-16 23:13:20|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|1
1642374810000|2022-01-16 23:13:30|44390|44370|44390|44370|44390|44370|44390|44370|0
1642374840000|2022-01-16 23:14:00|44387.5|44367.5|44386.4|44366.4|44387.5|44367.5|44385|44365|1
1642374850000|2022-01-16 23:14:10|44385|44365|44385|44365|44385|44365|44382.5|44362.5|0
1642374860000|2022-01-16 23:14:20|44383.9|44363.9|44385|44365|44385|44365|44382.5|44362.5|0
1642374870000|2022-01-16 23:14:30|44386.1|44366.1|44385|44365|44386.1|44366.1|44385|44365|0
1642374890000|2022-01-16 23:14:50|||||||||1
1642374900000|2022-01-16 23:15:00|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1642374910000|2022-01-16 23:15:10|44375.2|44355.2|44372.5|44352.5|44375.2|44355.2|44372.5|44352.5|2
1642374920000|2022-01-16 23:15:20|44370|44350|44372.5|44352.5|44375|44355|44370|44350|2
1642374930000|2022-01-16 23:15:30|||||||||1
1642374950000|2022-01-16 23:15:50|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|0
1642374960000|2022-01-16 23:16:00|44374.8|44354.8|44367.3|44347.3|44374.8|44354.8|44367.3|44347.3|1
1642374970000|2022-01-16 23:16:10|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1642374990000|2022-01-16 23:16:30|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|0
1642375000000|2022-01-16 23:16:40|44365|44345|44368.6|44348.6|44368.6|44348.6|44365|44345|7
1642375020000|2022-01-16 23:17:00|44367.5|44347.5|44365|44345|44367.5|44347.5|44365|44345|0
1642375030000|2022-01-16 23:17:10|44366.1|44346.1|44365|44345|44367.5|44347.5|44365|44345|0
1642375040000|2022-01-16 23:17:20|44372.3|44352.3|44372.5|44352.5|44372.5|44352.5|44371.1|44351.1|4
1642375070000|2022-01-16 23:17:50|44375|44355|44375|44355|44375|44355|44375|44355|2
1642375090000|2022-01-16 23:18:10|44372.5|44352.5|44370|44350|44375|44355|44370|44350|0
1642375100000|2022-01-16 23:18:20|44368.9|44348.9|44365|44345|44368.9|44348.9|44363.6|44343.6|0
1642375110000|2022-01-16 23:18:30|44361.4|44341.4|44363.6|44343.6|44365|44345|44360|44340|0
1642375120000|2022-01-16 23:18:40|44365|44345|44367.5|44347.5|44367.5|44347.5|44361.4|44341.4|0
1642375130000|2022-01-16 23:18:50|44362.5|44342.5|44361.4|44341.4|44362.5|44342.5|44357.7|44337.7|2
1642375140000|2022-01-16 23:19:00|44357.7|44337.7|44356.4|44336.4|44361.4|44341.4|44356.4|44336.4|2
1642375150000|2022-01-16 23:19:10|||||||||2
1642375160000|2022-01-16 23:19:20|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|5
1642375170000|2022-01-16 23:19:30|44350.2|44330.2|44347.5|44327.5|44350.2|44330.2|44347.5|44327.5|3
1642375200000|2022-01-16 23:20:00|44346.4|44326.4|44342.5|44322.5|44346.4|44326.4|44342.5|44322.5|2
1642375210000|2022-01-16 23:20:10|44340|44320|44340|44320|44340|44320|44340|44320|0
1642375240000|2022-01-16 23:20:40|44338.9|44318.9|44337.5|44317.5|44340|44320|44337.5|44317.5|0
1642375250000|2022-01-16 23:20:50|44335|44315|44335|44315|44335|44315|44335|44315|1
1642375260000|2022-01-16 23:21:00|||||||||1
1642375270000|2022-01-16 23:21:10|44330|44310|44330|44310|44330|44310|44330|44310|2
1642375290000|2022-01-16 23:21:30|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|3
1642375300000|2022-01-16 23:21:40|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|2
1642375310000|2022-01-16 23:21:50|44331.1|44311.1|44335|44315|44335|44315|44331.1|44311.1|2
1642375320000|2022-01-16 23:22:00|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1642375330000|2022-01-16 23:22:10|44338.6|44318.6|44345|44325|44345|44325|44338.6|44318.6|1
1642375340000|2022-01-16 23:22:20|44343.9|44323.9|44345|44325|44345|44325|44343.9|44323.9|0
1642375350000|2022-01-16 23:22:30|44343.9|44323.9|44340|44320|44345|44325|44337.5|44317.5|1
1642375360000|2022-01-16 23:22:40|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|0
1642375370000|2022-01-16 23:22:50|44337.5|44317.5|44336.1|44316.1|44337.5|44317.5|44336.1|44316.1|0
1642375380000|2022-01-16 23:23:00|44337.5|44317.5|44336.1|44316.1|44337.5|44317.5|44336.1|44316.1|0
1642375390000|2022-01-16 23:23:10|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1642375410000|2022-01-16 23:23:30|44340|44320|44340|44320|44340|44320|44340|44320|3
1642375420000|2022-01-16 23:23:40|44341.1|44321.1|44345|44325|44345|44325|44341.1|44321.1|1
1642375430000|2022-01-16 23:23:50|44343.9|44323.9|44345|44325|44345|44325|44340|44320|0
1642375490000|2022-01-16 23:24:50|44347.5|44327.5|44345|44325|44350|44330|44345|44325|0
1642375500000|2022-01-16 23:25:00|44346.1|44326.1|44345|44325|44347.5|44327.5|44345|44325|3
1642375520000|2022-01-16 23:25:20|44346.4|44326.4|44350|44330|44350|44330|44346.4|44326.4|2
1642375530000|2022-01-16 23:25:30|44352.3|44332.3|44360|44340|44360|44340|44352.3|44332.3|0
1642375540000|2022-01-16 23:25:40|44362.7|44342.7|44365|44345|44365|44345|44361.1|44341.1|0
1642375550000|2022-01-16 23:25:50|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|0
1642375560000|2022-01-16 23:26:00|44372.5|44352.5|44375|44355|44375|44355|44371.1|44351.1|4
1642375570000|2022-01-16 23:26:10|44373.6|44353.6|44372.5|44352.5|44375|44355|44372.5|44352.5|1
1642375580000|2022-01-16 23:26:20|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|44371.4|44351.4|0
1642375600000|2022-01-16 23:26:40|44370|44350|44370|44350|44370|44350|44370|44350|0
1642375620000|2022-01-16 23:27:00|44371.4|44351.4|44375|44355|44375|44355|44371.4|44351.4|0
1642375630000|2022-01-16 23:27:10|44377.5|44357.5|44377.5|44357.5|44380|44360|44377.5|44357.5|0
1642375640000|2022-01-16 23:27:20|44380|44360|44382.5|44362.5|44382.5|44362.5|44380|44360|1
1642375660000|2022-01-16 23:27:40|44380|44360|44380|44360|44380|44360|44380|44360|0
1642375670000|2022-01-16 23:27:50|44382.5|44362.5|44380|44360|44382.5|44362.5|44380|44360|1
1642375700000|2022-01-16 23:28:20|||||||||1
1642375720000|2022-01-16 23:28:40|44385|44365|44381.4|44361.4|44385|44365|44381.4|44361.4|0
1642375730000|2022-01-16 23:28:50|44380|44360|44380|44360|44380|44360|44380|44360|0
1642375740000|2022-01-16 23:29:00|44378.6|44358.6|44377.5|44357.5|44378.6|44358.6|44375|44355|1
1642375750000|2022-01-16 23:29:10|44376.4|44356.4|44375|44355|44376.4|44356.4|44375|44355|0
1642375760000|2022-01-16 23:29:20|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|0
1642375770000|2022-01-16 23:29:30|44370|44350|44370|44350|44370|44350|44370|44350|0
1642375780000|2022-01-16 23:29:40|44371.1|44351.1|44370|44350|44371.1|44351.1|44370|44350|1
1642375800000|2022-01-16 23:30:00|44365|44345|44370|44350|44372.5|44352.5|44365|44345|2
1642375820000|2022-01-16 23:30:20|44375|44355|44375|44355|44375|44355|44375|44355|0
1642375830000|2022-01-16 23:30:30|44376.1|44356.1|44377.3|44357.3|44377.3|44357.3|44376.1|44356.1|0
1642375840000|2022-01-16 23:30:40|44378.6|44358.6|44380|44360|44380|44360|44378.6|44358.6|0
1642375860000|2022-01-16 23:31:00|44378.9|44358.9|44376.1|44356.1|44378.9|44358.9|44376.1|44356.1|0
1642375880000|2022-01-16 23:31:20|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|0
1642375920000|2022-01-16 23:32:00|44370|44350|44375|44355|44375|44355|44370|44350|2
1642375950000|2022-01-16 23:32:30|44373.9|44353.9|44375|44355|44375|44355|44372.5|44352.5|0
1642375960000|2022-01-16 23:32:40|44372.5|44352.5|44375|44355|44375|44355|44372.5|44352.5|0
1642375980000|2022-01-16 23:33:00|44373.9|44353.9|44372.5|44352.5|44373.9|44353.9|44372.5|44352.5|0
1642375990000|2022-01-16 23:33:10|44373.9|44353.9|44375|44355|44375|44355|44373.9|44353.9|1
1642376010000|2022-01-16 23:33:30|44373.6|44353.6|44372.5|44352.5|44373.6|44353.6|44372.5|44352.5|0
1642376020000|2022-01-16 23:33:40|44373.6|44353.6|44375|44355|44375|44355|44373.6|44353.6|0
1642376070000|2022-01-16 23:34:30|||||||||1
1642376100000|2022-01-16 23:35:00|44370|44350|44370|44350|44370|44350|44367.5|44347.5|5
1642376130000|2022-01-16 23:35:30|44367.5|44347.5|44366.4|44346.4|44367.5|44347.5|44366.4|44346.4|0
1642376140000|2022-01-16 23:35:40|44365|44345|44365|44345|44365|44345|44365|44345|0
1642376160000|2022-01-16 23:36:00|44366.4|44346.4|44367.5|44347.5|44367.5|44347.5|44366.4|44346.4|1
1642376180000|2022-01-16 23:36:20|||||||||1
1642376190000|2022-01-16 23:36:30|44368.9|44348.9|44368.9|44348.9|44368.9|44348.9|44368.9|44348.9|0
1642376200000|2022-01-16 23:36:40|44367.5|44347.5|44370|44350|44370|44350|44365|44345|0
1642376210000|2022-01-16 23:36:50|44372.5|44352.5|44372.5|44352.5|44372.5|44352.5|44372.5|44352.5|2
1642376220000|2022-01-16 23:37:00|||||||||4
1642376240000|2022-01-16 23:37:20|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|2
1642376270000|2022-01-16 23:37:50|44380|44360|44382.5|44362.5|44382.5|44362.5|44380|44360|1
1642376280000|2022-01-16 23:38:00|44381.4|44361.4|44380|44360|44381.4|44361.4|44380|44360|5
1642376310000|2022-01-16 23:38:30|44392.5|44372.5|44392.5|44372.5|44395|44375|44392.5|44372.5|1
1642376320000|2022-01-16 23:38:40|44390|44370|44393.9|44373.9|44393.9|44373.9|44390|44370|11
1642376340000|2022-01-16 23:39:00|44392.5|44372.5|44395|44375|44395|44375|44392.5|44372.5|3
1642376360000|2022-01-16 23:39:20|44391.4|44371.4|44390|44370|44391.4|44371.4|44390|44370|1
1642376380000|2022-01-16 23:39:40|44395|44375|44395|44375|44395|44375|44395|44375|3
1642376390000|2022-01-16 23:39:50|44393.9|44373.9|44390|44370|44393.9|44373.9|44390|44370|0
1642376400000|2022-01-16 23:40:00|44391.1|44371.1|44392.5|44372.5|44392.5|44372.5|44391.1|44371.1|3
1642376410000|2022-01-16 23:40:10|44395|44375|44395|44375|44395|44375|44395|44375|1
1642376460000|2022-01-16 23:41:00|44392.5|44372.5|44400|44380|44400|44380|44392.5|44372.5|4
1642376480000|2022-01-16 23:41:20|44401.1|44381.1|44407.5|44387.5|44410|44390|44401.1|44381.1|2
1642376490000|2022-01-16 23:41:30|||||||||1
1642376500000|2022-01-16 23:41:40|44410|44390|44412.5|44392.5|44412.5|44392.5|44410|44390|1
1642376510000|2022-01-16 23:41:50|44413.6|44393.6|44415|44395|44415|44395|44412.5|44392.5|2
1642376530000|2022-01-16 23:42:10|44417.5|44397.5|44415|44395|44417.5|44397.5|44415|44395|0
1642376550000|2022-01-16 23:42:30|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|0
1642376560000|2022-01-16 23:42:40|44418.6|44398.6|44417.5|44397.5|44420|44400|44417.5|44397.5|0
1642376580000|2022-01-16 23:43:00|44415|44395|44415|44395|44415|44395|44415|44395|1
1642376600000|2022-01-16 23:43:20|44412.5|44392.5|44411.4|44391.4|44412.5|44392.5|44411.4|44391.4|3
1642376610000|2022-01-16 23:43:30|44412.5|44392.5|44413.6|44393.6|44413.6|44393.6|44412.5|44392.5|0
1642376640000|2022-01-16 23:44:00|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|1
1642376670000|2022-01-16 23:44:30|||||||||4
1642376680000|2022-01-16 23:44:40|44418.9|44398.9|44417.5|44397.5|44420|44400|44417.5|44397.5|0
1642376690000|2022-01-16 23:44:50|44415|44395|44412.5|44392.5|44415|44395|44412.5|44392.5|0
1642376700000|2022-01-16 23:45:00|44410|44390|44417.5|44397.5|44417.5|44397.5|44410|44390|4
1642376710000|2022-01-16 23:45:10|44418.9|44398.9|44416.4|44396.4|44420|44400|44416.4|44396.4|0
1642376720000|2022-01-16 23:45:20|44415|44395|44412.3|44392.3|44415|44395|44410|44390|0
1642376730000|2022-01-16 23:45:30|44415|44395|44415|44395|44415|44395|44413.6|44393.6|0
1642376740000|2022-01-16 23:45:40|44412.3|44392.3|44415|44395|44415|44395|44412.3|44392.3|1
1642376770000|2022-01-16 23:46:10|44416.1|44396.1|44415|44395|44417.5|44397.5|44415|44395|0
1642376780000|2022-01-16 23:46:20|44416.1|44396.1|44415|44395|44417.5|44397.5|44415|44395|0
1642376790000|2022-01-16 23:46:30|44410|44390|44410|44390|44415|44395|44410|44390|0
1642376810000|2022-01-16 23:46:50|44408.6|44388.6|44406.1|44386.1|44408.6|44388.6|44406.1|44386.1|0
1642376820000|2022-01-16 23:47:00|44407.5|44387.5|44410|44390|44410|44390|44407.5|44387.5|2
1642376830000|2022-01-16 23:47:10|44415|44395|44412.5|44392.5|44415|44395|44412.5|44392.5|0
1642376840000|2022-01-16 23:47:20|44415|44395|44415|44395|44420|44400|44415|44395|0
1642376850000|2022-01-16 23:47:30|44413.9|44393.9|44405|44385|44413.9|44393.9|44403.9|44383.9|0
1642376860000|2022-01-16 23:47:40|44403.9|44383.9|44400|44380|44403.9|44383.9|44400|44380|1
1642376870000|2022-01-16 23:47:50|44398.9|44378.9|44391.4|44371.4|44398.9|44378.9|44391.4|44371.4|0
1642376880000|2022-01-16 23:48:00|44388.9|44368.9|44382.5|44362.5|44388.9|44368.9|44378.9|44358.9|3
1642376890000|2022-01-16 23:48:10|44385|44365|44385|44365|44387.5|44367.5|44385|44365|1
1642376900000|2022-01-16 23:48:20|44386.1|44366.1|44390|44370|44390|44370|44386.1|44366.1|1
1642376920000|2022-01-16 23:48:40|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|0
1642376930000|2022-01-16 23:48:50|44385|44365|44387.5|44367.5|44387.5|44367.5|44385|44365|0
1642376940000|2022-01-16 23:49:00|44386.1|44366.1|44385|44365|44386.1|44366.1|44385|44365|1
1642376960000|2022-01-16 23:49:20|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|0
1642376980000|2022-01-16 23:49:40|44386.1|44366.1|44390|44370|44390|44370|44386.1|44366.1|0
1642377000000|2022-01-16 23:50:00|44391.1|44371.1|44402.5|44382.5|44405|44385|44391.1|44371.1|2
1642377010000|2022-01-16 23:50:10|44401.4|44381.4|44402.5|44382.5|44405|44385|44401.1|44381.1|0
1642377030000|2022-01-16 23:50:30|44401.4|44381.4|44400|44380|44401.4|44381.4|44400|44380|0
1642377060000|2022-01-16 23:51:00|44401.1|44381.1|44405|44385|44405|44385|44400|44380|0
1642377090000|2022-01-16 23:51:30|44406.1|44386.1|44407.5|44387.5|44407.5|44387.5|44406.1|44386.1|4
1642377100000|2022-01-16 23:51:40|44410|44390|44412.5|44392.5|44412.5|44392.5|44410|44390|1
1642377110000|2022-01-16 23:51:50|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|3
1642377120000|2022-01-16 23:52:00|44418.6|44398.6|44422.5|44402.5|44422.5|44402.5|44418.6|44398.6|1
1642377130000|2022-01-16 23:52:10|||||||||6
1642377140000|2022-01-16 23:52:20|44425|44405|44422.5|44402.5|44425|44405|44422.5|44402.5|0
1642377150000|2022-01-16 23:52:30|44425|44405|44425|44405|44425|44405|44425|44405|1
1642377160000|2022-01-16 23:52:40|||||||||1
1642377170000|2022-01-16 23:52:50|44422.5|44402.5|44420|44400|44422.5|44402.5|44420|44400|2
1642377190000|2022-01-16 23:53:10|||||||||1
1642377200000|2022-01-16 23:53:20|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|44421.1|44401.1|1
1642377210000|2022-01-16 23:53:30|44422.5|44402.5|44423.6|44403.6|44425|44405|44422.5|44402.5|2
1642377220000|2022-01-16 23:53:40|44425|44405|44425|44405|44425|44405|44425|44405|0
1642377230000|2022-01-16 23:53:50|44426.1|44406.1|44427.5|44407.5|44427.5|44407.5|44426.1|44406.1|2
1642377240000|2022-01-16 23:54:00|44430|44410|44430|44410|44430|44410|44430|44410|1
1642377250000|2022-01-16 23:54:10|||||||||1
1642377260000|2022-01-16 23:54:20|44431.1|44411.1|44432.5|44412.5|44432.5|44412.5|44431.1|44411.1|0
1642377270000|2022-01-16 23:54:30|||||||||1
1642377280000|2022-01-16 23:54:40|44433.6|44413.6|44432.5|44412.5|44435|44415|44432.5|44412.5|2
1642377290000|2022-01-16 23:54:50|44435|44415|44432.5|44412.5|44435|44415|44430|44410|2
1642377300000|2022-01-16 23:55:00|44435|44415|44442.5|44422.5|44442.5|44422.5|44435|44415|6
1642377310000|2022-01-16 23:55:10|44443.6|44423.6|44447.5|44427.5|44447.5|44427.5|44443.6|44423.6|2
1642377320000|2022-01-16 23:55:20|44446.1|44426.1|44440|44420|44446.1|44426.1|44440|44420|0
1642377330000|2022-01-16 23:55:30|44442.5|44422.5|44435|44415|44442.5|44422.5|44435|44415|2
1642377340000|2022-01-16 23:55:40|44432.5|44412.5|44430|44410|44432.5|44412.5|44430|44410|1
1642377350000|2022-01-16 23:55:50|44431.1|44411.1|44432.5|44412.5|44432.5|44412.5|44431.1|44411.1|1
1642377360000|2022-01-16 23:56:00|44431.1|44411.1|44432.5|44412.5|44432.5|44412.5|44431.1|44411.1|1
1642377370000|2022-01-16 23:56:10|44431.4|44411.4|44430|44410|44431.4|44411.4|44430|44410|1
1642377380000|2022-01-16 23:56:20|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|1
1642377400000|2022-01-16 23:56:40|44425|44405|44427.5|44407.5|44427.5|44407.5|44425|44405|1
1642377410000|2022-01-16 23:56:50|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|44431.1|44411.1|2
1642377420000|2022-01-16 23:57:00|44432.5|44412.5|44440|44420|44440|44420|44432.5|44412.5|2
1642377430000|2022-01-16 23:57:10|44438.9|44418.9|44437.5|44417.5|44438.9|44418.9|44436.1|44416.1|1
1642377440000|2022-01-16 23:57:20|44440|44420|44440|44420|44440|44420|44440|44420|2
1642377450000|2022-01-16 23:57:30|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|2
1642377460000|2022-01-16 23:57:40|44441.1|44421.1|44442.5|44422.5|44442.5|44422.5|44440|44420|1
1642377470000|2022-01-16 23:57:50|44445|44425|44437.5|44417.5|44445|44425|44437.5|44417.5|3
1642377480000|2022-01-16 23:58:00|44435|44415|44435|44415|44435|44415|44435|44415|1
1642377490000|2022-01-16 23:58:10|44436.1|44416.1|44432.5|44412.5|44437.5|44417.5|44432.5|44412.5|1
1642377500000|2022-01-16 23:58:20|44435|44415|44440|44420|44440|44420|44430|44410|3
1642377510000|2022-01-16 23:58:30|44441.1|44421.1|44443.9|44423.9|44445|44425|44440|44420|1
1642377520000|2022-01-16 23:58:40|44441.4|44421.4|44440|44420|44441.4|44421.4|44440|44420|1
1642377530000|2022-01-16 23:58:50|44435|44415|44435|44415|44435|44415|44431.4|44411.4|1
1642377540000|2022-01-16 23:59:00|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|2
1642377560000|2022-01-16 23:59:20|44438.6|44418.6|44440|44420|44440|44420|44438.6|44418.6|1
1642377570000|2022-01-16 23:59:30|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44441.4|44421.4|1
1642377580000|2022-01-16 23:59:40|44443.6|44423.6|44445|44425|44446.4|44426.4|44442.5|44422.5|2
1642377590000|2022-01-16 23:59:50|44446.1|44426.1|44443.6|44423.6|44447.5|44427.5|44442.5|44422.5|1
1642377600000|2022-01-17 00:00:00|44440|44420|44455|44435|44455|44435|44440|44420|20
1642377610000|2022-01-17 00:00:10|44456.1|44436.1|44460|44440|44465|44445|44456.1|44436.1|5
1642377640000|2022-01-17 00:00:40|44458.9|44438.9|44457.5|44437.5|44458.9|44438.9|44457.5|44437.5|0
1642377650000|2022-01-17 00:00:50|44460|44440|44455|44435|44460|44440|44455|44435|0
1642377660000|2022-01-17 00:01:00|44457.7|44437.7|44455|44435|44460|44440|44455|44435|1
1642377670000|2022-01-17 00:01:10|44453.9|44433.9|44450|44430|44455|44435|44450|44430|0
1642377680000|2022-01-17 00:01:20|44452.5|44432.5|44450|44430|44452.5|44432.5|44450|44430|0
1642377690000|2022-01-17 00:01:30|44447.5|44427.5|44443.9|44423.9|44450|44430|44443.9|44423.9|1
1642377700000|2022-01-17 00:01:40|44442.5|44422.5|44437.5|44417.5|44442.5|44422.5|44437.5|44417.5|1
1642377710000|2022-01-17 00:01:50|44436.4|44416.4|44435|44415|44436.4|44416.4|44435|44415|0
1642377720000|2022-01-17 00:02:00|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|1
1642377730000|2022-01-17 00:02:10|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|2
1642377740000|2022-01-17 00:02:20|44440|44420|44437.5|44417.5|44442.5|44422.5|44435|44415|2
1642377750000|2022-01-17 00:02:30|44438.6|44418.6|44442.5|44422.5|44445|44425|44438.6|44418.6|5
1642377760000|2022-01-17 00:02:40|44440|44420|44440|44420|44442.5|44422.5|44440|44420|0
1642377770000|2022-01-17 00:02:50|44437.5|44417.5|44431.4|44411.4|44437.5|44417.5|44431.4|44411.4|3
1642377780000|2022-01-17 00:03:00|44430.2|44410.2|44427.7|44407.7|44431.4|44411.4|44427.7|44407.7|0
1642377790000|2022-01-17 00:03:10|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|44426.6|44406.6|0
1642377800000|2022-01-17 00:03:20|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|44427.7|44407.7|1
1642377810000|2022-01-17 00:03:30|44431.4|44411.4|44430|44410|44431.4|44411.4|44427.5|44407.5|1
1642377820000|2022-01-17 00:03:40|44428.9|44408.9|44426.4|44406.4|44430|44410|44426.4|44406.4|0
1642377840000|2022-01-17 00:04:00|44423.9|44403.9|44425|44405|44425|44405|44420|44400|1
1642377850000|2022-01-17 00:04:10|44420|44400|44418.9|44398.9|44420|44400|44418.9|44398.9|1
1642377860000|2022-01-17 00:04:20|44417.5|44397.5|44415|44395|44417.5|44397.5|44415|44395|6
1642377870000|2022-01-17 00:04:30|44413.9|44393.9|44401.4|44381.4|44413.9|44393.9|44400|44380|2
1642377880000|2022-01-17 00:04:40|44402.5|44382.5|44405|44385|44405|44385|44402.5|44382.5|0
1642377890000|2022-01-17 00:04:50|44402.5|44382.5|44405|44385|44405|44385|44402.5|44382.5|0
1642377900000|2022-01-17 00:05:00|44407.5|44387.5|44418.6|44398.6|44420|44400|44405|44385|2
1642377910000|2022-01-17 00:05:10|44417.5|44397.5|44417.5|44397.5|44420|44400|44416.1|44396.1|0
1642377920000|2022-01-17 00:05:20|44420|44400|44420|44400|44420|44400|44418.6|44398.6|1
1642377930000|2022-01-17 00:05:30|44423.6|44403.6|44421.4|44401.4|44423.6|44403.6|44420|44400|0
1642377940000|2022-01-17 00:05:40|44421.1|44401.1|44423.6|44403.6|44423.6|44403.6|44421.1|44401.1|0
1642377950000|2022-01-17 00:05:50|44420|44400|44420|44400|44423.6|44403.6|44420|44400|0
1642377960000|2022-01-17 00:06:00|44418.6|44398.6|44420|44400|44420|44400|44417.5|44397.5|0
1642377970000|2022-01-17 00:06:10|44421.1|44401.1|44422.5|44402.5|44422.5|44402.5|44420|44400|0
1642377980000|2022-01-17 00:06:20|44420|44400|44418.6|44398.6|44420|44400|44418.6|44398.6|0
1642377990000|2022-01-17 00:06:30|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|44417.5|44397.5|2
1642378000000|2022-01-17 00:06:40|44415|44395|44415|44395|44415|44395|44415|44395|0
1642378010000|2022-01-17 00:06:50|44417.5|44397.5|44420|44400|44420|44400|44417.5|44397.5|0
1642378020000|2022-01-17 00:07:00|44422.5|44402.5|44425|44405|44425|44405|44422.5|44402.5|1
1642378030000|2022-01-17 00:07:10|44426.4|44406.4|44435|44415|44435|44415|44426.4|44406.4|2
1642378040000|2022-01-17 00:07:20|44433.6|44413.6|44435|44415|44435|44415|44433.6|44413.6|0
1642378050000|2022-01-17 00:07:30|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|1
1642378060000|2022-01-17 00:07:40|44440|44420|44435|44415|44440|44420|44433.6|44413.6|0
1642378070000|2022-01-17 00:07:50|44436.1|44416.1|44430|44410|44437.5|44417.5|44430|44410|3
1642378080000|2022-01-17 00:08:00|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|0
1642378090000|2022-01-17 00:08:10|44426.4|44406.4|44427.5|44407.5|44427.5|44407.5|44425|44405|0
1642378100000|2022-01-17 00:08:20|44425|44405|44425|44405|44427.5|44407.5|44422.5|44402.5|0
1642378110000|2022-01-17 00:08:30|44422.5|44402.5|44423.9|44403.9|44425|44405|44422.5|44402.5|1
1642378120000|2022-01-17 00:08:40|44428.6|44408.6|44425|44405|44428.6|44408.6|44425|44405|1
1642378130000|2022-01-17 00:08:50|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|0
1642378140000|2022-01-17 00:09:00|44425|44405|44425|44405|44427.5|44407.5|44425|44405|1
1642378150000|2022-01-17 00:09:10|44427.5|44407.5|44427.7|44407.7|44430|44410|44425|44405|0
1642378160000|2022-01-17 00:09:20|44425|44405|44425|44405|44425|44405|44425|44405|0
1642378170000|2022-01-17 00:09:30|44422.5|44402.5|44425|44405|44425|44405|44422.5|44402.5|0
1642378180000|2022-01-17 00:09:40|44427.5|44407.5|44426.4|44406.4|44427.5|44407.5|44426.4|44406.4|0
1642378190000|2022-01-17 00:09:50|44425|44405|44427.7|44407.7|44430|44410|44425|44405|0
1642378200000|2022-01-17 00:10:00|44425|44405|44430|44410|44430|44410|44425|44405|0
1642378220000|2022-01-17 00:10:20|44435|44415|44435|44415|44437.5|44417.5|44435|44415|1
1642378230000|2022-01-17 00:10:30|||||||||1
1642378240000|2022-01-17 00:10:40|44438.6|44418.6|44440|44420|44440|44420|44438.6|44418.6|1
1642378250000|2022-01-17 00:10:50|44435|44415|44435|44415|44435|44415|44435|44415|0
1642378260000|2022-01-17 00:11:00|44440|44420|44440|44420|44440|44420|44437.5|44417.5|0
1642378280000|2022-01-17 00:11:20|44437.5|44417.5|44435|44415|44437.5|44417.5|44435|44415|0
1642378290000|2022-01-17 00:11:30|44432.5|44412.5|44427.5|44407.5|44432.5|44412.5|44427.5|44407.5|0
1642378300000|2022-01-17 00:11:40|44425|44405|44425|44405|44425|44405|44425|44405|0
1642378310000|2022-01-17 00:11:50|44426.1|44406.1|44430|44410|44430|44410|44426.1|44406.1|4
1642378320000|2022-01-17 00:12:00|44428.9|44408.9|44426.4|44406.4|44428.9|44408.9|44426.4|44406.4|3
1642378340000|2022-01-17 00:12:20|44425.2|44405.2|44420|44400|44425.2|44405.2|44420|44400|1
1642378360000|2022-01-17 00:12:40|44422.5|44402.5|44425|44405|44425|44405|44422.5|44402.5|0
1642378370000|2022-01-17 00:12:50|44426.1|44406.1|44432.5|44412.5|44432.5|44412.5|44426.1|44406.1|1
1642378380000|2022-01-17 00:13:00|44431.4|44411.4|44431.1|44411.1|44432.5|44412.5|44430|44410|0
1642378390000|2022-01-17 00:13:10|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44430|44410|0
1642378410000|2022-01-17 00:13:30|44433.6|44413.6|44432.5|44412.5|44433.6|44413.6|44432.5|44412.5|1
1642378420000|2022-01-17 00:13:40|44435|44415|44435|44415|44435|44415|44432.5|44412.5|0
1642378440000|2022-01-17 00:14:00|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|0
1642378450000|2022-01-17 00:14:10|44437.5|44417.5|44437.5|44417.5|44437.5|44417.5|44435|44415|1
1642378470000|2022-01-17 00:14:30|44435|44415|44427.5|44407.5|44437.5|44417.5|44427.5|44407.5|7
1642378480000|2022-01-17 00:14:40|44418.9|44398.9|44418.9|44398.9|44418.9|44398.9|44418.9|44398.9|9
1642378490000|2022-01-17 00:14:50|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|44415.2|44395.2|9
1642378500000|2022-01-17 00:15:00|44413.9|44393.9|44407.5|44387.5|44413.9|44393.9|44407.5|44387.5|8
1642378510000|2022-01-17 00:15:10|44405|44385|44407.5|44387.5|44407.5|44387.5|44405|44385|1
1642378520000|2022-01-17 00:15:20|44405|44385|44403.6|44383.6|44405|44385|44402.5|44382.5|0
1642378530000|2022-01-17 00:15:30|44405|44385|44402.5|44382.5|44405|44385|44402.5|44382.5|3
1642378540000|2022-01-17 00:15:40|44401.4|44381.4|44397.5|44377.5|44402.5|44382.5|44397.5|44377.5|1
1642378550000|2022-01-17 00:15:50|||||||||1
1642378560000|2022-01-17 00:16:00|44400|44380|44400|44380|44400|44380|44397.5|44377.5|1
1642378570000|2022-01-17 00:16:10|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1642378580000|2022-01-17 00:16:20|44385|44365|44385|44365|44385|44365|44385|44365|1
1642378590000|2022-01-17 00:16:30|44383.9|44363.9|44382.5|44362.5|44383.9|44363.9|44382.5|44362.5|3
1642378600000|2022-01-17 00:16:40|44381.4|44361.4|44382.5|44362.5|44382.5|44362.5|44380|44360|2
1642378610000|2022-01-17 00:16:50|44375|44355|44375|44355|44375|44355|44375|44355|4
1642378620000|2022-01-17 00:17:00|44376.1|44356.1|44375|44355|44380|44360|44375|44355|0
1642378630000|2022-01-17 00:17:10|||||||||2
1642378640000|2022-01-17 00:17:20|44372.5|44352.5|44370|44350|44372.5|44352.5|44370|44350|0
1642378660000|2022-01-17 00:17:40|44367.5|44347.5|44370|44350|44370|44350|44367.5|44347.5|1
1642378680000|2022-01-17 00:18:00|44371.4|44351.4|44375|44355|44375|44355|44371.4|44351.4|1
1642378690000|2022-01-17 00:18:10|44380|44360|44380|44360|44380|44360|44380|44360|3
1642378700000|2022-01-17 00:18:20|44382.5|44362.5|44385|44365|44385|44365|44382.5|44362.5|1
1642378710000|2022-01-17 00:18:30|44387.5|44367.5|44390|44370|44390|44370|44387.5|44367.5|1
1642378720000|2022-01-17 00:18:40|44392.5|44372.5|44395|44375|44395|44375|44392.5|44372.5|1
1642378750000|2022-01-17 00:19:10|44396.1|44376.1|44400|44380|44400|44380|44396.1|44376.1|0
1642378760000|2022-01-17 00:19:20|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|44402.5|44382.5|0
1642378780000|2022-01-17 00:19:40|44403.6|44383.6|44405|44385|44405|44385|44403.6|44383.6|1
1642378790000|2022-01-17 00:19:50|44402.5|44382.5|44400|44380|44402.5|44382.5|44400|44380|0
1642378800000|2022-01-17 00:20:00|44398.9|44378.9|44395|44375|44398.9|44378.9|44395|44375|0
1642378810000|2022-01-17 00:20:10|44390|44370|44386.4|44366.4|44392.5|44372.5|44386.4|44366.4|0
1642378820000|2022-01-17 00:20:20|44385|44365|44390|44370|44390|44370|44385|44365|2
1642378830000|2022-01-17 00:20:30|44387.5|44367.5|44386.4|44366.4|44387.5|44367.5|44386.4|44366.4|2
1642378840000|2022-01-17 00:20:40|44385|44365|44385|44365|44385|44365|44385|44365|0
1642378850000|2022-01-17 00:20:50|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|3
1642378860000|2022-01-17 00:21:00|44386.4|44366.4|44383.9|44363.9|44386.4|44366.4|44381.1|44361.1|5
1642378870000|2022-01-17 00:21:10|44385|44365|44390|44370|44390|44370|44385|44365|0
1642378880000|2022-01-17 00:21:20|44391.1|44371.1|44391.4|44371.4|44391.4|44371.4|44391.1|44371.1|0
1642378890000|2022-01-17 00:21:30|44390|44370|44390|44370|44392.5|44372.5|44390|44370|0
1642378900000|2022-01-17 00:21:40|44392.5|44372.5|44395|44375|44395|44375|44392.5|44372.5|3
1642379000000|2022-01-17 00:23:20|44393.9|44373.9|44395|44375|44395|44375|44392.5|44372.5|0
1642379030000|2022-01-17 00:23:50|44393.9|44373.9|44390|44370|44393.9|44373.9|44390|44370|0
1642379040000|2022-01-17 00:24:00|44385|44365|44382.7|44362.7|44385|44365|44382.7|44362.7|1
1642379050000|2022-01-17 00:24:10|44380|44360|44377.5|44357.5|44380|44360|44377.5|44357.5|0
1642379060000|2022-01-17 00:24:20|44376.1|44356.1|44370|44350|44376.1|44356.1|44370|44350|3
1642379070000|2022-01-17 00:24:30|44367.5|44347.5|44370|44350|44370|44350|44367.5|44347.5|1
1642379080000|2022-01-17 00:24:40|44372.5|44352.5|44372.5|44352.5|44372.5|44352.5|44372.5|44352.5|0
1642379090000|2022-01-17 00:24:50|44373.6|44353.6|44375|44355|44375|44355|44373.6|44353.6|1
1642379100000|2022-01-17 00:25:00|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|1
1642379110000|2022-01-17 00:25:10|||||||||1
1642379120000|2022-01-17 00:25:20|44375|44355|44371.4|44351.4|44375|44355|44371.4|44351.4|4
1642379130000|2022-01-17 00:25:30|44370|44350|44365|44345|44370|44350|44365|44345|3
1642379140000|2022-01-17 00:25:40|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|2
1642379150000|2022-01-17 00:25:50|44368.9|44348.9|44372.5|44352.5|44372.5|44352.5|44368.9|44348.9|2
1642379160000|2022-01-17 00:26:00|44373.6|44353.6|44377.5|44357.5|44377.5|44357.5|44373.6|44353.6|2
1642379170000|2022-01-17 00:26:10|44375|44355|44375|44355|44375|44355|44375|44355|1
1642379200000|2022-01-17 00:26:40|44380|44360|44380|44360|44380|44360|44380|44360|2
1642379210000|2022-01-17 00:26:50|44382.5|44362.5|44390|44370|44390|44370|44382.5|44362.5|2
1642379220000|2022-01-17 00:27:00|44386.1|44366.1|44380|44360|44386.1|44366.1|44380|44360|4
1642379230000|2022-01-17 00:27:10|||||||||1
1642379240000|2022-01-17 00:27:20|44375|44355|44375|44355|44375|44355|44375|44355|0
1642379260000|2022-01-17 00:27:40|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|0
1642379270000|2022-01-17 00:27:50|44376.1|44356.1|44374.8|44354.8|44376.1|44356.1|44374.8|44354.8|2
1642379280000|2022-01-17 00:28:00|44378.6|44358.6|44377.5|44357.5|44378.6|44358.6|44377.5|44357.5|0
1642379290000|2022-01-17 00:28:10|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|0
1642379300000|2022-01-17 00:28:20|44377.3|44357.3|44378.6|44358.6|44381.1|44361.1|44377.3|44357.3|1
1642379310000|2022-01-17 00:28:30|44379.8|44359.8|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|0
1642379320000|2022-01-17 00:28:40|44380|44360|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|0
1642379330000|2022-01-17 00:28:50|44383.6|44363.6|44388.6|44368.6|44388.6|44368.6|44383.6|44363.6|0
1642379340000|2022-01-17 00:29:00|44387.5|44367.5|44377.5|44357.5|44387.5|44367.5|44377.5|44357.5|3
1642379350000|2022-01-17 00:29:10|44375|44355|44375|44355|44375|44355|44375|44355|2
1642379360000|2022-01-17 00:29:20|44373.6|44353.6|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|1
1642379370000|2022-01-17 00:29:30|44372.3|44352.3|44373.6|44353.6|44373.6|44353.6|44372.3|44352.3|0
1642379400000|2022-01-17 00:30:00|44374.8|44354.8|44381.1|44361.1|44381.1|44361.1|44374.8|44354.8|1
1642379420000|2022-01-17 00:30:20|44380|44360|44378.6|44358.6|44380|44360|44378.6|44358.6|2
1642379430000|2022-01-17 00:30:30|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|0
1642379450000|2022-01-17 00:30:50|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|1
1642379460000|2022-01-17 00:31:00|44383.6|44363.6|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|0
1642379470000|2022-01-17 00:31:10|44379.8|44359.8|44388.6|44368.6|44388.6|44368.6|44379.8|44359.8|3
1642379480000|2022-01-17 00:31:20|44387.5|44367.5|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1642379500000|2022-01-17 00:31:40|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|0
1642379510000|2022-01-17 00:31:50|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|7
1642379520000|2022-01-17 00:32:00|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|1
1642379530000|2022-01-17 00:32:10|44392.3|44372.3|44403.6|44383.6|44403.6|44383.6|44391.1|44371.1|3
1642379540000|2022-01-17 00:32:20|44402.5|44382.5|44398.6|44378.6|44402.5|44382.5|44398.6|44378.6|0
1642379550000|2022-01-17 00:32:30|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1642379560000|2022-01-17 00:32:40|44399.8|44379.8|44402.5|44382.5|44402.5|44382.5|44399.8|44379.8|3
1642379580000|2022-01-17 00:33:00|44405|44385|44398.6|44378.6|44405|44385|44398.6|44378.6|11
1642379600000|2022-01-17 00:33:20|44393.6|44373.6|44392.5|44372.5|44393.6|44373.6|44392.5|44372.5|0
1642379610000|2022-01-17 00:33:30|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|0
1642379620000|2022-01-17 00:33:40|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|3
1642379630000|2022-01-17 00:33:50|44383.6|44363.6|44381.1|44361.1|44383.6|44363.6|44378.6|44358.6|1
1642379640000|2022-01-17 00:34:00|44379.8|44359.8|44376.1|44356.1|44379.8|44359.8|44376.1|44356.1|0
1642379650000|2022-01-17 00:34:10|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1642379670000|2022-01-17 00:34:30|44381.1|44361.1|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|2
1642379680000|2022-01-17 00:34:40|44381.1|44361.1|44380|44360|44383.6|44363.6|44380|44360|2
1642379690000|2022-01-17 00:34:50|44378.6|44358.6|44373.6|44353.6|44378.6|44358.6|44373.6|44353.6|2
1642379700000|2022-01-17 00:35:00|44378.6|44358.6|44383.6|44363.6|44383.6|44363.6|44378.6|44358.6|1
1642379710000|2022-01-17 00:35:10|44378.6|44358.6|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|0
1642379720000|2022-01-17 00:35:20|44379.8|44359.8|44383.6|44363.6|44383.6|44363.6|44379.8|44359.8|0
1642379730000|2022-01-17 00:35:30|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1642379740000|2022-01-17 00:35:40|44379.8|44359.8|44379.8|44359.8|44383.6|44363.6|44379.8|44359.8|1
1642379750000|2022-01-17 00:35:50|44382.3|44362.3|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|1
1642379760000|2022-01-17 00:36:00|||||||||2
1642379770000|2022-01-17 00:36:10|44377.5|44357.5|44373.6|44353.6|44377.5|44357.5|44373.6|44353.6|0
1642379800000|2022-01-17 00:36:40|44372.5|44352.5|44373.6|44353.6|44373.6|44353.6|44372.5|44352.5|1
1642379830000|2022-01-17 00:37:10|44374.8|44354.8|44376.1|44356.1|44376.1|44356.1|44374.8|44354.8|0
1642379840000|2022-01-17 00:37:20|||||||||1
1642379850000|2022-01-17 00:37:30|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1642379860000|2022-01-17 00:37:40|44382.5|44362.5|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642379870000|2022-01-17 00:37:50|44381.1|44361.1|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|1
1642379880000|2022-01-17 00:38:00|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|44377.5|44357.5|0
1642379890000|2022-01-17 00:38:10|44376.1|44356.1|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|0
1642379910000|2022-01-17 00:38:30|||||||||1
1642379920000|2022-01-17 00:38:40|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|0
1642379930000|2022-01-17 00:38:50|44376.1|44356.1|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|2
1642379940000|2022-01-17 00:39:00|44374.8|44354.8|44373.6|44353.6|44378.6|44358.6|44373.6|44353.6|0
1642379960000|2022-01-17 00:39:20|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|4
1642379980000|2022-01-17 00:39:40|44367.5|44347.5|44366.1|44346.1|44368.6|44348.6|44366.1|44346.1|2
1642379990000|2022-01-17 00:39:50|44364.8|44344.8|44363.6|44343.6|44364.8|44344.8|44363.6|44343.6|0
1642380000000|2022-01-17 00:40:00|44368.6|44348.6|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|1
1642380020000|2022-01-17 00:40:20|44374.8|44354.8|44376.1|44356.1|44376.1|44356.1|44374.8|44354.8|0
1642380040000|2022-01-17 00:40:40|44377.3|44357.3|44381.1|44361.1|44381.1|44361.1|44377.3|44357.3|1
1642380060000|2022-01-17 00:41:00|44380|44360|44378.6|44358.6|44380|44360|44378.6|44358.6|0
1642380070000|2022-01-17 00:41:10|44377.5|44357.5|44376.1|44356.1|44377.5|44357.5|44376.1|44356.1|0
1642380100000|2022-01-17 00:41:40|44375|44355|44359.8|44339.8|44375|44355|44359.8|44339.8|3
1642380110000|2022-01-17 00:41:50|44362.3|44342.3|44369.8|44349.8|44369.8|44349.8|44362.3|44342.3|3
1642380120000|2022-01-17 00:42:00|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|1
1642380130000|2022-01-17 00:42:10|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|0
1642380140000|2022-01-17 00:42:20|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|1
1642380150000|2022-01-17 00:42:30|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|0
1642380160000|2022-01-17 00:42:40|44378.9|44358.9|44381.1|44361.1|44381.1|44361.1|44378.9|44358.9|1
1642380190000|2022-01-17 00:43:10|44380|44360|44378.6|44358.6|44380|44360|44378.6|44358.6|1
1642380210000|2022-01-17 00:43:30|44381.1|44361.1|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642380220000|2022-01-17 00:43:40|44381.1|44361.1|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642380240000|2022-01-17 00:44:00|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|3
1642380260000|2022-01-17 00:44:20|44382.3|44362.3|44381.1|44361.1|44383.6|44363.6|44381.1|44361.1|0
1642380280000|2022-01-17 00:44:40|44382.5|44362.5|44383.6|44363.6|44383.6|44363.6|44382.5|44362.5|1
1642380290000|2022-01-17 00:44:50|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|0
1642380300000|2022-01-17 00:45:00|44380|44360|44378.6|44358.6|44380|44360|44378.6|44358.6|0
1642380320000|2022-01-17 00:45:20|44376.1|44356.1|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|1
1642380330000|2022-01-17 00:45:30|44370|44350|44370|44350|44370|44350|44370|44350|0
1642380340000|2022-01-17 00:45:40|44368.6|44348.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|0
1642380350000|2022-01-17 00:45:50|44360.2|44340.2|44356.1|44336.1|44360.2|44340.2|44356.1|44336.1|4
1642380360000|2022-01-17 00:46:00|44351.1|44331.1|44353.6|44333.6|44356.1|44336.1|44351.1|44331.1|1
1642380370000|2022-01-17 00:46:10|44356.1|44336.1|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|0
1642380380000|2022-01-17 00:46:20|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|0
1642380390000|2022-01-17 00:46:30|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|0
1642380400000|2022-01-17 00:46:40|||||||||2
1642380420000|2022-01-17 00:47:00|||||||||3
1642380430000|2022-01-17 00:47:10|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|3
1642380450000|2022-01-17 00:47:30|44352.3|44332.3|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|0
1642380480000|2022-01-17 00:48:00|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|0
1642380490000|2022-01-17 00:48:10|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|1
1642380500000|2022-01-17 00:48:20|44352.5|44332.5|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|1
1642380520000|2022-01-17 00:48:40|44352.5|44332.5|44352.3|44332.3|44352.5|44332.5|44351.1|44331.1|0
1642380530000|2022-01-17 00:48:50|44353.6|44333.6|44358.6|44338.6|44358.6|44338.6|44353.6|44333.6|10
1642380540000|2022-01-17 00:49:00|||||||||1
1642380550000|2022-01-17 00:49:10|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|0
1642380570000|2022-01-17 00:49:30|||||||||1
1642380580000|2022-01-17 00:49:40|44361.1|44341.1|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|1
1642380590000|2022-01-17 00:49:50|44357.5|44337.5|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|13
1642380600000|2022-01-17 00:50:00|44356.1|44336.1|44356.1|44336.1|44358.6|44338.6|44353.6|44333.6|19
1642380630000|2022-01-17 00:50:30|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|0
1642380640000|2022-01-17 00:50:40|44358.4|44338.4|44359.6|44339.6|44359.6|44339.6|44358.4|44338.4|1
1642380660000|2022-01-17 00:51:00|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|1
1642380670000|2022-01-17 00:51:10|44367.3|44347.3|44368.6|44348.6|44368.6|44348.6|44367.3|44347.3|2
1642380680000|2022-01-17 00:51:20|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|0
1642380700000|2022-01-17 00:51:40|44372.5|44352.5|44372.3|44352.3|44372.5|44352.5|44371.1|44351.1|1
1642380710000|2022-01-17 00:51:50|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|0
1642380740000|2022-01-17 00:52:20|44368.6|44348.6|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|0
1642380760000|2022-01-17 00:52:40|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|0
1642380770000|2022-01-17 00:52:50|44372.5|44352.5|44373.6|44353.6|44373.6|44353.6|44372.5|44352.5|1
1642380780000|2022-01-17 00:53:00|44376.1|44356.1|44378.6|44358.6|44381.1|44361.1|44376.1|44356.1|2
1642380790000|2022-01-17 00:53:10|44374.8|44354.8|44373.6|44353.6|44374.8|44354.8|44373.6|44353.6|1
1642380820000|2022-01-17 00:53:40|||||||||1
1642380830000|2022-01-17 00:53:50|44374.8|44354.8|44376.1|44356.1|44376.1|44356.1|44374.8|44354.8|0
1642380840000|2022-01-17 00:54:00|44373.6|44353.6|44368.6|44348.6|44373.6|44353.6|44367.5|44347.5|0
1642380880000|2022-01-17 00:54:40|44367.5|44347.5|44366.1|44346.1|44367.5|44347.5|44366.1|44346.1|0
1642380890000|2022-01-17 00:54:50|44368.6|44348.6|44376.1|44356.1|44378.6|44358.6|44368.6|44348.6|2
1642380900000|2022-01-17 00:55:00|44377.3|44357.3|44378.6|44358.6|44378.6|44358.6|44373.6|44353.6|1
1642380910000|2022-01-17 00:55:10|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|0
1642380920000|2022-01-17 00:55:20|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|3
1642380930000|2022-01-17 00:55:30|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1642380940000|2022-01-17 00:55:40|44377.5|44357.5|44376.1|44356.1|44377.5|44357.5|44376.1|44356.1|1
1642380950000|2022-01-17 00:55:50|44377.3|44357.3|44378.6|44358.6|44381.1|44361.1|44377.3|44357.3|1
1642380960000|2022-01-17 00:56:00|44379.8|44359.8|44383.6|44363.6|44383.6|44363.6|44379.8|44359.8|1
1642380970000|2022-01-17 00:56:10|44388.6|44368.6|44403.6|44383.6|44403.6|44383.6|44388.6|44368.6|4
1642380980000|2022-01-17 00:56:20|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|44411.1|44391.1|7
1642380990000|2022-01-17 00:56:30|44412.3|44392.3|44418.6|44398.6|44418.6|44398.6|44412.3|44392.3|8
1642381000000|2022-01-17 00:56:40|44417.5|44397.5|44416.1|44396.1|44417.5|44397.5|44416.1|44396.1|1
1642381010000|2022-01-17 00:56:50|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|0
1642381020000|2022-01-17 00:57:00|44419.8|44399.8|44416.1|44396.1|44419.8|44399.8|44416.1|44396.1|3
1642381030000|2022-01-17 00:57:10|44415|44395|44411.1|44391.1|44415|44395|44411.1|44391.1|0
1642381040000|2022-01-17 00:57:20|44408.6|44388.6|44406.1|44386.1|44408.6|44388.6|44406.1|44386.1|2
1642381050000|2022-01-17 00:57:30|44402.5|44382.5|44401.1|44381.1|44403.6|44383.6|44401.1|44381.1|2
1642381070000|2022-01-17 00:57:50|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|44407.3|44387.3|1
1642381080000|2022-01-17 00:58:00|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|0
1642381100000|2022-01-17 00:58:20|44409.8|44389.8|44411.1|44391.1|44411.1|44391.1|44409.8|44389.8|1
1642381110000|2022-01-17 00:58:30|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|44408.6|44388.6|2
1642381120000|2022-01-17 00:58:40|44407.5|44387.5|44406.1|44386.1|44407.5|44387.5|44406.1|44386.1|1
1642381160000|2022-01-17 00:59:20|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|1
1642381170000|2022-01-17 00:59:30|44400|44380|44397.5|44377.5|44400|44380|44397.5|44377.5|1
1642381180000|2022-01-17 00:59:40|44395|44375|44392.5|44372.5|44395|44375|44392.5|44372.5|1
1642381200000|2022-01-17 01:00:00|44393.6|44373.6|44363.6|44343.6|44393.6|44373.6|44363.6|44343.6|37
1642381210000|2022-01-17 01:00:10|44368.6|44348.6|44358.6|44338.6|44368.6|44348.6|44356.1|44336.1|19
1642381220000|2022-01-17 01:00:20|44359.8|44339.8|44358.6|44338.6|44378.6|44358.6|44358.6|44338.6|23
1642381230000|2022-01-17 01:00:30|44356.1|44336.1|44360|44340|44366.1|44346.1|44356.1|44336.1|8
1642381240000|2022-01-17 01:00:40|44358.9|44338.9|44366.1|44346.1|44366.1|44346.1|44356.1|44336.1|8
1642381250000|2022-01-17 01:00:50|44365|44345|44363.6|44343.6|44365|44345|44363.6|44343.6|2
1642381260000|2022-01-17 01:01:00|44366.1|44346.1|44393.6|44373.6|44398.6|44378.6|44366.1|44346.1|9
1642381270000|2022-01-17 01:01:10|44395|44375|44408.6|44388.6|44411.1|44391.1|44395|44375|15
1642381280000|2022-01-17 01:01:20|44407.5|44387.5|44399.8|44379.8|44407.5|44387.5|44390|44370|14
1642381290000|2022-01-17 01:01:30|44401.1|44381.1|44403.6|44383.6|44408.6|44388.6|44398.6|44378.6|3
1642381300000|2022-01-17 01:01:40|44406.1|44386.1|44413.6|44393.6|44413.6|44393.6|44406.1|44386.1|5
1642381310000|2022-01-17 01:01:50|44416.1|44396.1|44422.3|44402.3|44422.3|44402.3|44413.6|44393.6|10
1642381320000|2022-01-17 01:02:00|44424.8|44404.8|44416.1|44396.1|44426.1|44406.1|44416.1|44396.1|6
1642381330000|2022-01-17 01:02:10|44410|44390|44401.1|44381.1|44410|44390|44400|44380|6
1642381340000|2022-01-17 01:02:20|44402.5|44382.5|44398.6|44378.6|44402.5|44382.5|44397.3|44377.3|2
1642381350000|2022-01-17 01:02:30|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|44403.6|44383.6|5
1642381360000|2022-01-17 01:02:40|44402.3|44382.3|44393.6|44373.6|44402.3|44382.3|44393.6|44373.6|3
1642381370000|2022-01-17 01:02:50|44395.9|44375.9|44398.6|44378.6|44398.6|44378.6|44395.9|44375.9|1
1642381380000|2022-01-17 01:03:00|44396.1|44376.1|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|6
1642381390000|2022-01-17 01:03:10|44399.8|44379.8|44393.6|44373.6|44400|44380|44393.6|44373.6|8
1642381400000|2022-01-17 01:03:20|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|2
1642381410000|2022-01-17 01:03:30|44393.6|44373.6|44408.6|44388.6|44408.6|44388.6|44393.6|44373.6|6
1642381420000|2022-01-17 01:03:40|44406.1|44386.1|44403.6|44383.6|44406.1|44386.1|44403.6|44383.6|4
1642381430000|2022-01-17 01:03:50|44402.5|44382.5|44398.6|44378.6|44402.5|44382.5|44398.6|44378.6|0
1642381440000|2022-01-17 01:04:00|44397.5|44377.5|44403.6|44383.6|44403.6|44383.6|44393.6|44373.6|4
1642381450000|2022-01-17 01:04:10|44401.1|44381.1|44393.6|44373.6|44401.1|44381.1|44393.6|44373.6|4
1642381460000|2022-01-17 01:04:20|44394.8|44374.8|44391.1|44371.1|44395|44375|44391.1|44371.1|1
1642381470000|2022-01-17 01:04:30|44390|44370|44393.6|44373.6|44393.6|44373.6|44390|44370|2
1642381480000|2022-01-17 01:04:40|44396.1|44376.1|44393.6|44373.6|44396.1|44376.1|44393.6|44373.6|0
1642381490000|2022-01-17 01:04:50|44391.1|44371.1|44388.6|44368.6|44391.1|44371.1|44388.6|44368.6|2
1642381500000|2022-01-17 01:05:00|44387.5|44367.5|44378.6|44358.6|44387.5|44367.5|44368.6|44348.6|3
1642381510000|2022-01-17 01:05:10|44373.6|44353.6|44363.6|44343.6|44373.6|44353.6|44363.6|44343.6|2
1642381520000|2022-01-17 01:05:20|44364.8|44344.8|44351.1|44331.1|44366.1|44346.1|44351.1|44331.1|16
1642381530000|2022-01-17 01:05:30|44354.8|44334.8|44368.6|44348.6|44371.1|44351.1|44354.8|44334.8|5
1642381540000|2022-01-17 01:05:40|44367.5|44347.5|44371.1|44351.1|44371.1|44351.1|44367.5|44347.5|2
1642381550000|2022-01-17 01:05:50|44370|44350|44371.1|44351.1|44373.6|44353.6|44370|44350|2
1642381560000|2022-01-17 01:06:00|44368.6|44348.6|44363.6|44343.6|44368.6|44348.6|44363.6|44343.6|1
1642381570000|2022-01-17 01:06:10|44366.1|44346.1|44373.6|44353.6|44376.1|44356.1|44366.1|44346.1|13
1642381580000|2022-01-17 01:06:20|44372.5|44352.5|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|1
1642381590000|2022-01-17 01:06:30|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44366.1|44346.1|5
1642381600000|2022-01-17 01:06:40|44370|44350|44357.5|44337.5|44370|44350|44357.5|44337.5|10
1642381610000|2022-01-17 01:06:50|44356.1|44336.1|44363.6|44343.6|44363.6|44343.6|44353.6|44333.6|6
1642381620000|2022-01-17 01:07:00|44362.5|44342.5|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|7
1642381630000|2022-01-17 01:07:10|44361.4|44341.4|44351.1|44331.1|44361.4|44341.4|44351.1|44331.1|4
1642381640000|2022-01-17 01:07:20|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44351.1|44331.1|4
1642381650000|2022-01-17 01:07:30|44350|44330|44346.1|44326.1|44350|44330|44346.1|44326.1|1
1642381660000|2022-01-17 01:07:40|44350|44330|44348.6|44328.6|44350|44330|44348.6|44328.6|4
1642381670000|2022-01-17 01:07:50|44351.1|44331.1|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|4
1642381680000|2022-01-17 01:08:00|44345|44325|44353.6|44333.6|44353.6|44333.6|44345|44325|7
1642381690000|2022-01-17 01:08:10|44351.1|44331.1|44348.6|44328.6|44353.6|44333.6|44348.6|44328.6|0
1642381700000|2022-01-17 01:08:20|44350|44330|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|3
1642381710000|2022-01-17 01:08:30|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|0
1642381720000|2022-01-17 01:08:40|44350|44330|44350|44330|44350|44330|44350|44330|3
1642381730000|2022-01-17 01:08:50|44352.5|44332.5|44357.5|44337.5|44357.5|44337.5|44352.5|44332.5|1
1642381740000|2022-01-17 01:09:00|44355|44335|44355|44335|44355|44335|44355|44335|0
1642381750000|2022-01-17 01:09:10|44352.5|44332.5|44350|44330|44355|44335|44350|44330|0
1642381760000|2022-01-17 01:09:20|44352.5|44332.5|44345|44325|44355|44335|44345|44325|4
1642381770000|2022-01-17 01:09:30|44347.5|44327.5|44343.9|44323.9|44347.5|44327.5|44343.9|44323.9|1
1642381780000|2022-01-17 01:09:40|44346.1|44326.1|44346.4|44326.4|44347.5|44327.5|44346.1|44326.1|2
1642381790000|2022-01-17 01:09:50|44335|44315|44332.5|44312.5|44335|44315|44330|44310|6
1642381800000|2022-01-17 01:10:00|44326.4|44306.4|44320|44300|44328.9|44308.9|44320|44300|16
1642381810000|2022-01-17 01:10:10|44322.5|44302.5|44325|44305|44330|44310|44322.5|44302.5|8
1642381820000|2022-01-17 01:10:20|44330|44310|44325|44305|44330|44310|44322.5|44302.5|5
1642381830000|2022-01-17 01:10:30|||||||||2
1642381840000|2022-01-17 01:10:40|44322.5|44302.5|44322.5|44302.5|44325|44305|44321.4|44301.4|0
1642381850000|2022-01-17 01:10:50|44320|44300|44322.5|44302.5|44322.5|44302.5|44320|44300|4
1642381860000|2022-01-17 01:11:00|44320|44300|44323.6|44303.6|44325|44305|44318.6|44298.6|13
1642381870000|2022-01-17 01:11:10|44325|44305|44325|44305|44326.1|44306.1|44323.6|44303.6|2
1642381880000|2022-01-17 01:11:20|44327.5|44307.5|44322.5|44302.5|44327.5|44307.5|44322.5|44302.5|7
1642381890000|2022-01-17 01:11:30|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|1
1642381900000|2022-01-17 01:11:40|44321.1|44301.1|44316.1|44296.1|44322.5|44302.5|44316.1|44296.1|14
1642381910000|2022-01-17 01:11:50|44317.5|44297.5|44321.1|44301.1|44323.6|44303.6|44317.5|44297.5|5
1642381920000|2022-01-17 01:12:00|44320|44300|44317.5|44297.5|44320|44300|44317.5|44297.5|9
1642381930000|2022-01-17 01:12:10|44316.4|44296.4|44308.9|44288.9|44316.4|44296.4|44308.9|44288.9|11
1642381940000|2022-01-17 01:12:20|44307.5|44287.5|44308.9|44288.9|44308.9|44288.9|44307.5|44287.5|5
1642381950000|2022-01-17 01:12:30|44306.4|44286.4|44301.1|44281.1|44306.4|44286.4|44296.1|44276.1|13
1642381960000|2022-01-17 01:12:40|44300|44280|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|1
1642381970000|2022-01-17 01:12:50|44299.8|44279.8|44297.5|44277.5|44303.6|44283.6|44297.5|44277.5|9
1642381980000|2022-01-17 01:13:00|44298.6|44278.6|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|7
1642381990000|2022-01-17 01:13:10|44293.6|44273.6|44296.1|44276.1|44298.6|44278.6|44291.1|44271.1|4
1642382000000|2022-01-17 01:13:20|44298.6|44278.6|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|3
1642382010000|2022-01-17 01:13:30|44291.1|44271.1|44280|44260|44291.1|44271.1|44280|44260|5
1642382020000|2022-01-17 01:13:40|44276.1|44256.1|44281.1|44261.1|44281.1|44261.1|44273.6|44253.6|12
1642382030000|2022-01-17 01:13:50|44282.3|44262.3|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|4
1642382040000|2022-01-17 01:14:00|44281.1|44261.1|44278.6|44258.6|44282.5|44262.5|44278.6|44258.6|2
1642382050000|2022-01-17 01:14:10|44277.5|44257.5|44278.6|44258.6|44278.6|44258.6|44277.5|44257.5|4
1642382060000|2022-01-17 01:14:20|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|1
1642382070000|2022-01-17 01:14:30|44277.5|44257.5|44278.6|44258.6|44280|44260|44276.1|44256.1|0
1642382080000|2022-01-17 01:14:40|44277.5|44257.5|44258.6|44238.6|44277.5|44257.5|44256.1|44236.1|33
1642382090000|2022-01-17 01:14:50|44259.8|44239.8|44261.1|44241.1|44263.6|44243.6|44258.6|44238.6|13
1642382100000|2022-01-17 01:15:00|44258.6|44238.6|44263.6|44243.6|44266.1|44246.1|44258.6|44238.6|31
1642382110000|2022-01-17 01:15:10|44264.8|44244.8|44257.5|44237.5|44268.6|44248.6|44257.5|44237.5|12
1642382120000|2022-01-17 01:15:20|44250.2|44230.2|44253.6|44233.6|44253.6|44233.6|44243.6|44223.6|12
1642382130000|2022-01-17 01:15:30|44257.3|44237.3|44268.6|44248.6|44268.6|44248.6|44257.3|44237.3|8
1642382140000|2022-01-17 01:15:40|44271.1|44251.1|44258.6|44238.6|44276.1|44256.1|44256.1|44236.1|11
1642382150000|2022-01-17 01:15:50|44259.8|44239.8|44261.1|44241.1|44261.1|44241.1|44259.8|44239.8|7
1642382160000|2022-01-17 01:16:00|44263.6|44243.6|44245|44225|44263.6|44243.6|44245|44225|9
1642382170000|2022-01-17 01:16:10|44247.3|44227.3|44241.1|44221.1|44251.1|44231.1|44238.6|44218.6|9
1642382180000|2022-01-17 01:16:20|44243.6|44223.6|44240|44220|44243.6|44223.6|44240|44220|1
1642382190000|2022-01-17 01:16:30|44238.6|44218.6|44240|44220|44243.6|44223.6|44237.5|44217.5|5
1642382200000|2022-01-17 01:16:40|44238.6|44218.6|44240|44220|44242.3|44222.3|44236.4|44216.4|7
1642382210000|2022-01-17 01:16:50|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44236.4|44216.4|3
1642382220000|2022-01-17 01:17:00|44237.5|44217.5|44246.1|44226.1|44246.1|44226.1|44236.1|44216.1|9
1642382230000|2022-01-17 01:17:10|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|2
1642382240000|2022-01-17 01:17:20|44249.8|44229.8|44251.1|44231.1|44253.6|44233.6|44249.8|44229.8|4
1642382250000|2022-01-17 01:17:30|44253.6|44233.6|44247.3|44227.3|44253.6|44233.6|44247.3|44227.3|4
1642382260000|2022-01-17 01:17:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|1
1642382270000|2022-01-17 01:17:50|||||||||2
1642382280000|2022-01-17 01:18:00|44251.1|44231.1|44246.1|44226.1|44251.1|44231.1|44241.1|44221.1|9
1642382290000|2022-01-17 01:18:10|44251.1|44231.1|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|1
1642382300000|2022-01-17 01:18:20|44256.1|44236.1|44268.6|44248.6|44270|44250|44256.1|44236.1|5
1642382310000|2022-01-17 01:18:30|44263.6|44243.6|44258.6|44238.6|44263.6|44243.6|44258.6|44238.6|3
1642382320000|2022-01-17 01:18:40|44260|44240|44266.1|44246.1|44266.1|44246.1|44260|44240|0
1642382330000|2022-01-17 01:18:50|44268.6|44248.6|44278.6|44258.6|44281.1|44261.1|44266.1|44246.1|4
1642382340000|2022-01-17 01:19:00|44281.1|44261.1|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|2
1642382350000|2022-01-17 01:19:10|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|3
1642382360000|2022-01-17 01:19:20|44281.1|44261.1|44287.3|44267.3|44287.3|44267.3|44281.1|44261.1|2
1642382370000|2022-01-17 01:19:30|44289.8|44269.8|44281.1|44261.1|44291.1|44271.1|44278.6|44258.6|31
1642382380000|2022-01-17 01:19:40|44279.8|44259.8|44283.6|44263.6|44283.6|44263.6|44276.1|44256.1|3
1642382390000|2022-01-17 01:19:50|44284.8|44264.8|44271.1|44251.1|44288.6|44268.6|44271.1|44251.1|4
1642382400000|2022-01-17 01:20:00|44268.6|44248.6|44261.1|44241.1|44268.6|44248.6|44255|44235|20
1642382410000|2022-01-17 01:20:10|44260|44240|44258.6|44238.6|44260|44240|44258.6|44238.6|0
1642382420000|2022-01-17 01:20:20|44256.1|44236.1|44251.1|44231.1|44256.1|44236.1|44251.1|44231.1|2
1642382430000|2022-01-17 01:20:30|44248.6|44228.6|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|10
1642382440000|2022-01-17 01:20:40|44242.5|44222.5|44238.6|44218.6|44242.5|44222.5|44237.5|44217.5|3
1642382450000|2022-01-17 01:20:50|44237.5|44217.5|44238.4|44218.4|44238.4|44218.4|44236.1|44216.1|7
1642382460000|2022-01-17 01:21:00|44241.1|44221.1|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|3
1642382470000|2022-01-17 01:21:10|44261.1|44241.1|44272.3|44252.3|44272.3|44252.3|44261.1|44241.1|13
1642382480000|2022-01-17 01:21:20|44273.6|44253.6|44286.1|44266.1|44286.1|44266.1|44273.6|44253.6|17
1642382490000|2022-01-17 01:21:30|44285|44265|44298.6|44278.6|44298.6|44278.6|44283.6|44263.6|6
1642382500000|2022-01-17 01:21:40|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44301.1|44281.1|2
1642382510000|2022-01-17 01:21:50|44302.5|44282.5|44301.1|44281.1|44302.5|44282.5|44301.1|44281.1|0
1642382520000|2022-01-17 01:22:00|44303.6|44283.6|44291.1|44271.1|44306.1|44286.1|44288.6|44268.6|21
1642382530000|2022-01-17 01:22:10|44288.6|44268.6|44291.1|44271.1|44293.6|44273.6|44288.6|44268.6|5
1642382540000|2022-01-17 01:22:20|44289.8|44269.8|44283.6|44263.6|44289.8|44269.8|44283.6|44263.6|3
1642382550000|2022-01-17 01:22:30|||||||||4
1642382560000|2022-01-17 01:22:40|44285|44265|44283.6|44263.6|44286.1|44266.1|44281.1|44261.1|1
1642382570000|2022-01-17 01:22:50|44285|44265|44280|44260|44285|44265|44280|44260|1
1642382580000|2022-01-17 01:23:00|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44273.6|44253.6|0
1642382590000|2022-01-17 01:23:10|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|0
1642382600000|2022-01-17 01:23:20|44278.6|44258.6|44276.1|44256.1|44278.6|44258.6|44276.1|44256.1|0
1642382610000|2022-01-17 01:23:30|44278.6|44258.6|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|3
1642382620000|2022-01-17 01:23:40|44277.5|44257.5|44281.1|44261.1|44281.1|44261.1|44276.1|44256.1|1
1642382630000|2022-01-17 01:23:50|44278.6|44258.6|44273.6|44253.6|44281.1|44261.1|44273.6|44253.6|1
1642382640000|2022-01-17 01:24:00|44276.1|44256.1|44273.6|44253.6|44276.1|44256.1|44273.6|44253.6|1
1642382650000|2022-01-17 01:24:10|44272.3|44252.3|44278.6|44258.6|44280|44260|44268.6|44248.6|37
1642382660000|2022-01-17 01:24:20|44283.6|44263.6|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|2
1642382670000|2022-01-17 01:24:30|44290.9|44270.9|44296.1|44276.1|44296.1|44276.1|44290.9|44270.9|1
1642382680000|2022-01-17 01:24:40|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44293.6|44273.6|2
1642382690000|2022-01-17 01:24:50|44305|44285|44306.1|44286.1|44307.5|44287.5|44305|44285|3
1642382700000|2022-01-17 01:25:00|44307.3|44287.3|44309.8|44289.8|44309.8|44289.8|44307.3|44287.3|7
1642382710000|2022-01-17 01:25:10|44316.1|44296.1|44331.1|44311.1|44331.1|44311.1|44316.1|44296.1|7
1642382720000|2022-01-17 01:25:20|44330|44310|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|10
1642382730000|2022-01-17 01:25:30|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1642382740000|2022-01-17 01:25:40|44331.1|44311.1|44323.9|44303.9|44331.1|44311.1|44323.9|44303.9|3
1642382750000|2022-01-17 01:25:50|44325|44305|44320|44300|44325|44305|44320|44300|7
1642382760000|2022-01-17 01:26:00|44318.6|44298.6|44316.1|44296.1|44318.6|44298.6|44315|44295|2
1642382770000|2022-01-17 01:26:10|44317.3|44297.3|44313.6|44293.6|44318.6|44298.6|44313.6|44293.6|1
1642382780000|2022-01-17 01:26:20|||||||||4
1642382790000|2022-01-17 01:26:30|44314.8|44294.8|44321.1|44301.1|44321.1|44301.1|44314.8|44294.8|4
1642382800000|2022-01-17 01:26:40|44324.8|44304.8|44327.3|44307.3|44327.3|44307.3|44324.8|44304.8|6
1642382810000|2022-01-17 01:26:50|44326.1|44306.1|44324.8|44304.8|44326.1|44306.1|44322.3|44302.3|5
1642382820000|2022-01-17 01:27:00|44321.1|44301.1|44321.1|44301.1|44323.6|44303.6|44316.1|44296.1|2
1642382830000|2022-01-17 01:27:10|44318.6|44298.6|44323.6|44303.6|44323.6|44303.6|44318.6|44298.6|2
1642382840000|2022-01-17 01:27:20|44325|44305|44328.6|44308.6|44328.6|44308.6|44325|44305|0
1642382850000|2022-01-17 01:27:30|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|1
1642382860000|2022-01-17 01:27:40|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|1
1642382870000|2022-01-17 01:27:50|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44336.1|44316.1|13
1642382880000|2022-01-17 01:28:00|44346.1|44326.1|44335|44315|44346.1|44326.1|44335|44315|5
1642382890000|2022-01-17 01:28:10|44333.9|44313.9|44331.1|44311.1|44333.9|44313.9|44327.5|44307.5|2
1642382900000|2022-01-17 01:28:20|44328.6|44308.6|44333.6|44313.6|44333.6|44313.6|44328.6|44308.6|0
1642382910000|2022-01-17 01:28:30|44336.1|44316.1|44342.3|44322.3|44342.3|44322.3|44336.1|44316.1|2
1642382920000|2022-01-17 01:28:40|44343.4|44323.4|44341.1|44321.1|44348.6|44328.6|44341.1|44321.1|7
1642382930000|2022-01-17 01:28:50|44342.3|44322.3|44335|44315|44343.6|44323.6|44335|44315|1
1642382940000|2022-01-17 01:29:00|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44328.6|44308.6|0
1642382950000|2022-01-17 01:29:10|44334.8|44314.8|44347.3|44327.3|44347.3|44327.3|44334.8|44314.8|10
1642382960000|2022-01-17 01:29:20|44346.1|44326.1|44353.6|44333.6|44356.1|44336.1|44346.1|44326.1|3
1642382970000|2022-01-17 01:29:30|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|4
1642382980000|2022-01-17 01:29:40|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44351.1|44331.1|6
1642382990000|2022-01-17 01:29:50|||||||||2
1642383000000|2022-01-17 01:30:00|44353.6|44333.6|44341.1|44321.1|44353.6|44333.6|44341.1|44321.1|4
1642383010000|2022-01-17 01:30:10|44340|44320|44336.1|44316.1|44340|44320|44336.1|44316.1|2
1642383020000|2022-01-17 01:30:20|44333.6|44313.6|44321.1|44301.1|44333.6|44313.6|44321.1|44301.1|2
1642383030000|2022-01-17 01:30:30|44323.6|44303.6|44318.6|44298.6|44323.6|44303.6|44318.6|44298.6|3
1642383040000|2022-01-17 01:30:40|44317.5|44297.5|44318.6|44298.6|44318.6|44298.6|44317.5|44297.5|0
1642383050000|2022-01-17 01:30:50|44317.5|44297.5|44311.1|44291.1|44317.5|44297.5|44311.1|44291.1|6
1642383060000|2022-01-17 01:31:00|44314.8|44294.8|44318.6|44298.6|44318.6|44298.6|44314.8|44294.8|4
1642383070000|2022-01-17 01:31:10|44317.5|44297.5|44322.5|44302.5|44322.5|44302.5|44313.6|44293.6|5
1642383080000|2022-01-17 01:31:20|44326.1|44306.1|44326.1|44306.1|44328.6|44308.6|44324.8|44304.8|8
1642383090000|2022-01-17 01:31:30|44322.3|44302.3|44313.6|44293.6|44322.3|44302.3|44313.6|44293.6|0
1642383100000|2022-01-17 01:31:40|44316.1|44296.1|44318.6|44298.6|44318.6|44298.6|44316.1|44296.1|1
1642383120000|2022-01-17 01:32:00|44315.9|44295.9|44313.6|44293.6|44315.9|44295.9|44313.6|44293.6|3
1642383130000|2022-01-17 01:32:10|44314.8|44294.8|44313.6|44293.6|44316.1|44296.1|44313.6|44293.6|0
1642383140000|2022-01-17 01:32:20|44312.5|44292.5|44303.6|44283.6|44312.5|44292.5|44303.6|44283.6|2
1642383150000|2022-01-17 01:32:30|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44293.6|44273.6|2
1642383160000|2022-01-17 01:32:40|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|3
1642383170000|2022-01-17 01:32:50|||||||||1
1642383180000|2022-01-17 01:33:00|44293.6|44273.6|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|0
1642383190000|2022-01-17 01:33:10|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|1
1642383200000|2022-01-17 01:33:20|44297.3|44277.3|44298.6|44278.6|44298.6|44278.6|44297.3|44277.3|0
1642383210000|2022-01-17 01:33:30|44303.6|44283.6|44304.8|44284.8|44304.8|44284.8|44303.6|44283.6|0
1642383220000|2022-01-17 01:33:40|44305.9|44285.9|44308.6|44288.6|44309.8|44289.8|44305.9|44285.9|1
1642383230000|2022-01-17 01:33:50|||||||||4
1642383240000|2022-01-17 01:34:00|44307.5|44287.5|44303.6|44283.6|44307.5|44287.5|44303.6|44283.6|2
1642383250000|2022-01-17 01:34:10|44306.1|44286.1|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|0
1642383260000|2022-01-17 01:34:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44303.6|44283.6|2
1642383270000|2022-01-17 01:34:30|44312.3|44292.3|44313.6|44293.6|44313.6|44293.6|44312.3|44292.3|1
1642383280000|2022-01-17 01:34:40|44316.1|44296.1|44321.1|44301.1|44321.1|44301.1|44316.1|44296.1|0
1642383290000|2022-01-17 01:34:50|44320|44300|44308.6|44288.6|44321.1|44301.1|44308.6|44288.6|4
1642383300000|2022-01-17 01:35:00|44311.1|44291.1|44318.6|44298.6|44318.6|44298.6|44311.1|44291.1|5
1642383310000|2022-01-17 01:35:10|44321.1|44301.1|44318.6|44298.6|44322.5|44302.5|44318.6|44298.6|0
1642383320000|2022-01-17 01:35:20|44317.5|44297.5|44316.1|44296.1|44317.5|44297.5|44316.1|44296.1|0
1642383330000|2022-01-17 01:35:30|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44313.6|44293.6|5
1642383340000|2022-01-17 01:35:40|44317.5|44297.5|44324.8|44304.8|44324.8|44304.8|44316.1|44296.1|14
1642383350000|2022-01-17 01:35:50|44328.6|44308.6|44348.6|44328.6|44348.6|44328.6|44328.6|44308.6|13
1642383360000|2022-01-17 01:36:00|44351.1|44331.1|44343.6|44323.6|44353.6|44333.6|44343.6|44323.6|8
1642383370000|2022-01-17 01:36:10|44347.3|44327.3|44361.1|44341.1|44363.6|44343.6|44347.3|44327.3|4
1642383380000|2022-01-17 01:36:20|44358.6|44338.6|44371.1|44351.1|44372.5|44352.5|44358.6|44338.6|7
1642383390000|2022-01-17 01:36:30|44370|44350|44356.1|44336.1|44370|44350|44356.1|44336.1|2
1642383400000|2022-01-17 01:36:40|44358.6|44338.6|44356.1|44336.1|44361.1|44341.1|44353.6|44333.6|10
1642383410000|2022-01-17 01:36:50|44355|44335|44349.8|44329.8|44355|44335|44346.1|44326.1|7
1642383420000|2022-01-17 01:37:00|44351.1|44331.1|44348.6|44328.6|44353.6|44333.6|44348.6|44328.6|8
1642383430000|2022-01-17 01:37:10|44347.5|44327.5|44346.1|44326.1|44348.6|44328.6|44341.1|44321.1|7
1642383440000|2022-01-17 01:37:20|44347.3|44327.3|44336.1|44316.1|44347.3|44327.3|44336.1|44316.1|0
1642383450000|2022-01-17 01:37:30|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|1
1642383460000|2022-01-17 01:37:40|44339.8|44319.8|44331.1|44311.1|44341.1|44321.1|44331.1|44311.1|4
1642383470000|2022-01-17 01:37:50|44333.6|44313.6|44343.6|44323.6|44343.6|44323.6|44333.6|44313.6|14
1642383480000|2022-01-17 01:38:00|44341.1|44321.1|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|1
1642383490000|2022-01-17 01:38:10|44333.6|44313.6|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|1
1642383500000|2022-01-17 01:38:20|44328.6|44308.6|44323.6|44303.6|44328.6|44308.6|44323.6|44303.6|2
1642383510000|2022-01-17 01:38:30|44324.8|44304.8|44315|44295|44326.1|44306.1|44315|44295|4
1642383520000|2022-01-17 01:38:40|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|0
1642383530000|2022-01-17 01:38:50|44318.6|44298.6|44308.6|44288.6|44318.6|44298.6|44308.6|44288.6|3
1642383540000|2022-01-17 01:39:00|44303.6|44283.6|44300|44280|44303.6|44283.6|44300|44280|6
1642383550000|2022-01-17 01:39:10|44298.6|44278.6|44300|44280|44300|44280|44297.5|44277.5|1
1642383560000|2022-01-17 01:39:20|44298.9|44278.9|44293.6|44273.6|44298.9|44278.9|44292.5|44272.5|4
1642383570000|2022-01-17 01:39:30|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|0
1642383580000|2022-01-17 01:39:40|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44286.1|44266.1|6
1642383590000|2022-01-17 01:39:50|44291.1|44271.1|44288.6|44268.6|44291.1|44271.1|44288.6|44268.6|0
1642383600000|2022-01-17 01:40:00|||||||||1
1642383610000|2022-01-17 01:40:10|44289.8|44269.8|44288.6|44268.6|44291.1|44271.1|44286.1|44266.1|2
1642383620000|2022-01-17 01:40:20|44291.1|44271.1|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|4
1642383630000|2022-01-17 01:40:30|44296.1|44276.1|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|0
1642383640000|2022-01-17 01:40:40|44297.5|44277.5|44304.8|44284.8|44304.8|44284.8|44293.6|44273.6|6
1642383650000|2022-01-17 01:40:50|44307.5|44287.5|44313.6|44293.6|44313.6|44293.6|44307.5|44287.5|6
1642383660000|2022-01-17 01:41:00|44318.6|44298.6|44318.6|44298.6|44319.8|44299.8|44317.5|44297.5|5
1642383670000|2022-01-17 01:41:10|44316.1|44296.1|44313.6|44293.6|44316.1|44296.1|44313.6|44293.6|1
1642383680000|2022-01-17 01:41:20|44318.6|44298.6|44318.6|44298.6|44319.8|44299.8|44318.6|44298.6|1
1642383690000|2022-01-17 01:41:30|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|0
1642383700000|2022-01-17 01:41:40|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|3
1642383710000|2022-01-17 01:41:50|44319.8|44299.8|44321.1|44301.1|44321.1|44301.1|44319.8|44299.8|1
1642383720000|2022-01-17 01:42:00|44322.3|44302.3|44323.6|44303.6|44326.1|44306.1|44322.3|44302.3|5
1642383730000|2022-01-17 01:42:10|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|0
1642383740000|2022-01-17 01:42:20|44318.6|44298.6|44313.6|44293.6|44318.6|44298.6|44313.6|44293.6|1
1642383750000|2022-01-17 01:42:30|44318.6|44298.6|44322.5|44302.5|44323.6|44303.6|44317.3|44297.3|3
1642383760000|2022-01-17 01:42:40|44321.1|44301.1|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|3
1642383770000|2022-01-17 01:42:50|44331.1|44311.1|44336.1|44316.1|44336.1|44316.1|44331.1|44311.1|1
1642383780000|2022-01-17 01:43:00|44337.3|44317.3|44338.6|44318.6|44338.6|44318.6|44336.1|44316.1|5
1642383790000|2022-01-17 01:43:10|44341.1|44321.1|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|3
1642383830000|2022-01-17 01:43:50|||||||||3
1642383840000|2022-01-17 01:44:00|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|1
1642383850000|2022-01-17 01:44:10|44342.3|44322.3|44348.6|44328.6|44348.6|44328.6|44342.3|44322.3|4
1642383860000|2022-01-17 01:44:20|44349.8|44329.8|44351.1|44331.1|44351.1|44331.1|44349.8|44329.8|5
1642383870000|2022-01-17 01:44:30|44354.8|44334.8|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|0
1642383880000|2022-01-17 01:44:40|44351.1|44331.1|44338.6|44318.6|44351.1|44331.1|44338.6|44318.6|4
1642383890000|2022-01-17 01:44:50|44343.6|44323.6|44338.6|44318.6|44343.6|44323.6|44338.6|44318.6|1
1642383900000|2022-01-17 01:45:00|44336.1|44316.1|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|2
1642383910000|2022-01-17 01:45:10|44335|44315|44333.6|44313.6|44336.1|44316.1|44331.1|44311.1|2
1642383930000|2022-01-17 01:45:30|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|1
1642383940000|2022-01-17 01:45:40|44332.5|44312.5|44331.1|44311.1|44332.5|44312.5|44331.1|44311.1|0
1642383950000|2022-01-17 01:45:50|44328.6|44308.6|44326.1|44306.1|44328.6|44308.6|44326.1|44306.1|1
1642383960000|2022-01-17 01:46:00|44328.6|44308.6|44313.6|44293.6|44328.6|44308.6|44313.6|44293.6|9
1642383970000|2022-01-17 01:46:10|44311.1|44291.1|44313.6|44293.6|44313.6|44293.6|44311.1|44291.1|5
1642383980000|2022-01-17 01:46:20|44311.1|44291.1|44301.1|44281.1|44311.1|44291.1|44301.1|44281.1|4
1642383990000|2022-01-17 01:46:30|44298.6|44278.6|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|0
1642384000000|2022-01-17 01:46:40|44293.6|44273.6|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|0
1642384010000|2022-01-17 01:46:50|44303.6|44283.6|44307.3|44287.3|44307.3|44287.3|44303.6|44283.6|11
1642384020000|2022-01-17 01:47:00|44306.1|44286.1|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|5
1642384030000|2022-01-17 01:47:10|44307.5|44287.5|44306.1|44286.1|44307.5|44287.5|44306.1|44286.1|0
1642384040000|2022-01-17 01:47:20|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|0
1642384050000|2022-01-17 01:47:30|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|1
1642384060000|2022-01-17 01:47:40|44305|44285|44303.6|44283.6|44305|44285|44303.6|44283.6|0
1642384070000|2022-01-17 01:47:50|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642384080000|2022-01-17 01:48:00|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44302.3|44282.3|0
1642384090000|2022-01-17 01:48:10|44302.5|44282.5|44293.6|44273.6|44303.6|44283.6|44292.5|44272.5|3
1642384100000|2022-01-17 01:48:20|||||||||1
1642384110000|2022-01-17 01:48:30|44294.8|44274.8|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|2
1642384120000|2022-01-17 01:48:40|44295|44275|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|1
1642384130000|2022-01-17 01:48:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|5
1642384140000|2022-01-17 01:49:00|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44296.1|44276.1|2
1642384150000|2022-01-17 01:49:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642384160000|2022-01-17 01:49:20|44306.4|44286.4|44300|44280|44306.4|44286.4|44300|44280|2
1642384170000|2022-01-17 01:49:30|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44301.1|44281.1|5
1642384180000|2022-01-17 01:49:40|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|3
1642384190000|2022-01-17 01:49:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|0
1642384200000|2022-01-17 01:50:00|44293.6|44273.6|44299.8|44279.8|44299.8|44279.8|44293.6|44273.6|4
1642384210000|2022-01-17 01:50:10|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|0
1642384220000|2022-01-17 01:50:20|44300|44280|44303.6|44283.6|44303.6|44283.6|44300|44280|1
1642384230000|2022-01-17 01:50:30|44298.6|44278.6|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|1
1642384240000|2022-01-17 01:50:40|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|1
1642384250000|2022-01-17 01:50:50|44292.5|44272.5|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|2
1642384260000|2022-01-17 01:51:00|44296.1|44276.1|44296.1|44276.1|44301.1|44281.1|44296.1|44276.1|4
1642384270000|2022-01-17 01:51:10|44295|44275|44287.5|44267.5|44295|44275|44287.5|44267.5|1
1642384280000|2022-01-17 01:51:20|44286.1|44266.1|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|1
1642384290000|2022-01-17 01:51:30|44278.6|44258.6|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|0
1642384310000|2022-01-17 01:51:50|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44282.3|44262.3|1
1642384320000|2022-01-17 01:52:00|44286.1|44266.1|44293.6|44273.6|44296.1|44276.1|44286.1|44266.1|12
1642384330000|2022-01-17 01:52:10|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1642384340000|2022-01-17 01:52:20|44287.5|44267.5|44286.1|44266.1|44287.5|44267.5|44286.1|44266.1|2
1642384370000|2022-01-17 01:52:50|44291.1|44271.1|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|0
1642384380000|2022-01-17 01:53:00|44294.8|44274.8|44303.6|44283.6|44303.6|44283.6|44294.8|44274.8|4
1642384390000|2022-01-17 01:53:10|44305|44285|44311.1|44291.1|44311.1|44291.1|44303.6|44283.6|5
1642384400000|2022-01-17 01:53:20|44313.6|44293.6|44321.1|44301.1|44321.1|44301.1|44313.6|44293.6|2
1642384410000|2022-01-17 01:53:30|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|3
1642384420000|2022-01-17 01:53:40|44325|44305|44323.6|44303.6|44325|44305|44323.6|44303.6|1
1642384430000|2022-01-17 01:53:50|44324.8|44304.8|44330|44310|44330|44310|44324.8|44304.8|2
1642384440000|2022-01-17 01:54:00|44331.1|44311.1|44337.5|44317.5|44337.5|44317.5|44331.1|44311.1|1
1642384450000|2022-01-17 01:54:10|44336.4|44316.4|44333.6|44313.6|44336.4|44316.4|44333.6|44313.6|0
1642384460000|2022-01-17 01:54:20|44335|44315|44338.6|44318.6|44338.6|44318.6|44333.6|44313.6|0
1642384470000|2022-01-17 01:54:30|44336.1|44316.1|44330|44310|44336.1|44316.1|44330|44310|4
1642384480000|2022-01-17 01:54:40|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1642384490000|2022-01-17 01:54:50|44327.5|44307.5|44326.1|44306.1|44327.5|44307.5|44326.1|44306.1|0
1642384500000|2022-01-17 01:55:00|44321.1|44301.1|44318.6|44298.6|44323.6|44303.6|44318.6|44298.6|4
1642384510000|2022-01-17 01:55:10|44317.5|44297.5|44302.5|44282.5|44317.5|44297.5|44302.5|44282.5|2
1642384520000|2022-01-17 01:55:20|44301.4|44281.4|44300|44280|44301.4|44281.4|44300|44280|0
1642384530000|2022-01-17 01:55:30|44295|44275|44283.6|44263.6|44295|44275|44283.6|44263.6|3
1642384540000|2022-01-17 01:55:40|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|1
1642384550000|2022-01-17 01:55:50|44281.1|44261.1|44277.5|44257.5|44283.6|44263.6|44277.5|44257.5|3
1642384560000|2022-01-17 01:56:00|44278.6|44258.6|44282.3|44262.3|44282.3|44262.3|44276.1|44256.1|1
1642384570000|2022-01-17 01:56:10|44284.8|44264.8|44298.6|44278.6|44298.6|44278.6|44284.8|44264.8|8
1642384580000|2022-01-17 01:56:20|44300|44280|44300|44280|44300|44280|44300|44280|1
1642384590000|2022-01-17 01:56:30|44303.6|44283.6|44319.8|44299.8|44320.9|44300.9|44303.6|44283.6|5
1642384600000|2022-01-17 01:56:40|44317.5|44297.5|44316.1|44296.1|44317.5|44297.5|44316.1|44296.1|1
1642384610000|2022-01-17 01:56:50|44313.6|44293.6|44318.6|44298.6|44318.6|44298.6|44313.6|44293.6|0
1642384620000|2022-01-17 01:57:00|44317.5|44297.5|44313.6|44293.6|44317.5|44297.5|44313.6|44293.6|0
1642384630000|2022-01-17 01:57:10|44312.5|44292.5|44311.1|44291.1|44312.5|44292.5|44311.1|44291.1|6
1642384640000|2022-01-17 01:57:20|44308.6|44288.6|44311.1|44291.1|44311.1|44291.1|44308.6|44288.6|6
1642384650000|2022-01-17 01:57:30|44312.3|44292.3|44318.6|44298.6|44318.6|44298.6|44312.3|44292.3|4
1642384660000|2022-01-17 01:57:40|||||||||3
1642384670000|2022-01-17 01:57:50|44313.6|44293.6|44308.6|44288.6|44313.6|44293.6|44308.6|44288.6|0
1642384680000|2022-01-17 01:58:00|44307.5|44287.5|44293.6|44273.6|44307.5|44287.5|44293.6|44273.6|2
1642384700000|2022-01-17 01:58:20|44291.1|44271.1|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|3
1642384720000|2022-01-17 01:58:40|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|44291.1|44271.1|1
1642384730000|2022-01-17 01:58:50|44288.9|44268.9|44286.1|44266.1|44288.9|44268.9|44286.1|44266.1|0
1642384740000|2022-01-17 01:59:00|44285|44265|44285|44265|44285|44265|44285|44265|1
1642384750000|2022-01-17 01:59:10|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|2
1642384760000|2022-01-17 01:59:20|44288.4|44268.4|44286.1|44266.1|44291.1|44271.1|44286.1|44266.1|5
1642384770000|2022-01-17 01:59:30|44283.6|44263.6|44278.6|44258.6|44283.6|44263.6|44278.6|44258.6|2
1642384780000|2022-01-17 01:59:40|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|3
1642384790000|2022-01-17 01:59:50|44278.6|44258.6|44279.8|44259.8|44279.8|44259.8|44278.6|44258.6|3
1642384800000|2022-01-17 02:00:00|44281.1|44261.1|44303.6|44283.6|44306.1|44286.1|44281.1|44261.1|37
1642384810000|2022-01-17 02:00:10|44306.1|44286.1|44308.6|44288.6|44308.6|44288.6|44303.6|44283.6|0
1642384820000|2022-01-17 02:00:20|44309.8|44289.8|44313.6|44293.6|44313.6|44293.6|44309.8|44289.8|8
1642384830000|2022-01-17 02:00:30|44308.6|44288.6|44310|44290|44311.1|44291.1|44308.6|44288.6|9
1642384840000|2022-01-17 02:00:40|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|1
1642384850000|2022-01-17 02:00:50|44309.8|44289.8|44311.1|44291.1|44311.1|44291.1|44306.1|44286.1|1
1642384860000|2022-01-17 02:01:00|44312.5|44292.5|44310|44290|44312.5|44292.5|44310|44290|1
1642384870000|2022-01-17 02:01:10|44311.1|44291.1|44313.6|44293.6|44313.6|44293.6|44308.6|44288.6|2
1642384880000|2022-01-17 02:01:20|44316.1|44296.1|44323.6|44303.6|44323.6|44303.6|44316.1|44296.1|0
1642384890000|2022-01-17 02:01:30|44324.8|44304.8|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|0
1642384900000|2022-01-17 02:01:40|44318.6|44298.6|44303.6|44283.6|44318.6|44298.6|44303.6|44283.6|11
1642384910000|2022-01-17 02:01:50|44302.5|44282.5|44288.6|44268.6|44302.5|44282.5|44288.6|44268.6|1
1642384920000|2022-01-17 02:02:00|44290|44270|44290|44270|44290|44270|44290|44270|0
1642384930000|2022-01-17 02:02:10|44288.6|44268.6|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|1
1642384940000|2022-01-17 02:02:20|44285|44265|44271.1|44251.1|44285|44265|44271.1|44251.1|5
1642384950000|2022-01-17 02:02:30|44270|44250|44268.6|44248.6|44271.1|44251.1|44268.6|44248.6|2
1642384960000|2022-01-17 02:02:40|44271.1|44251.1|44270|44250|44271.1|44251.1|44270|44250|1
1642384970000|2022-01-17 02:02:50|44268.6|44248.6|44273.6|44253.6|44273.6|44253.6|44268.6|44248.6|2
1642384980000|2022-01-17 02:03:00|44276.1|44256.1|44288.6|44268.6|44288.6|44268.6|44273.6|44253.6|28
1642384990000|2022-01-17 02:03:10|44291.1|44271.1|44296.4|44276.4|44296.4|44276.4|44291.1|44271.1|0
1642385000000|2022-01-17 02:03:20|44297.5|44277.5|44298.6|44278.6|44301.1|44281.1|44297.5|44277.5|0
1642385010000|2022-01-17 02:03:30|44297.3|44277.3|44298.6|44278.6|44298.6|44278.6|44293.6|44273.6|5
1642385020000|2022-01-17 02:03:40|44301.1|44281.1|44307.3|44287.3|44307.3|44287.3|44301.1|44281.1|2
1642385030000|2022-01-17 02:03:50|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642385040000|2022-01-17 02:04:00|||||||||2
1642385060000|2022-01-17 02:04:20|||||||||1
1642385080000|2022-01-17 02:04:40|44307.5|44287.5|44301.1|44281.1|44307.5|44287.5|44299.8|44279.8|1
1642385090000|2022-01-17 02:04:50|44299.8|44279.8|44288.6|44268.6|44299.8|44279.8|44288.6|44268.6|5
1642385100000|2022-01-17 02:05:00|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|1
1642385110000|2022-01-17 02:05:10|44286.1|44266.1|44285|44265|44286.1|44266.1|44285|44265|0
1642385120000|2022-01-17 02:05:20|44283.6|44263.6|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|2
1642385130000|2022-01-17 02:05:30|44282.3|44262.3|44283.6|44263.6|44283.6|44263.6|44282.3|44262.3|2
1642385150000|2022-01-17 02:05:50|44284.8|44264.8|44283.6|44263.6|44284.8|44264.8|44283.6|44263.6|2
1642385160000|2022-01-17 02:06:00|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|3
1642385180000|2022-01-17 02:06:20|44285|44265|44282.5|44262.5|44285|44265|44282.5|44262.5|1
1642385190000|2022-01-17 02:06:30|44281.1|44261.1|44277.5|44257.5|44281.1|44261.1|44277.5|44257.5|4
1642385200000|2022-01-17 02:06:40|44276.4|44256.4|44278.6|44258.6|44278.6|44258.6|44275|44255|10
1642385210000|2022-01-17 02:06:50|||||||||2
1642385220000|2022-01-17 02:07:00|44273.6|44253.6|44273.6|44253.6|44275|44255|44271.1|44251.1|2
1642385230000|2022-01-17 02:07:10|44275|44255|44275|44255|44276.1|44256.1|44271.1|44251.1|1
1642385240000|2022-01-17 02:07:20|44273.6|44253.6|44273.6|44253.6|44276.1|44256.1|44271.1|44251.1|2
1642385250000|2022-01-17 02:07:30|44275|44255|44268.6|44248.6|44276.1|44256.1|44268.6|44248.6|3
1642385260000|2022-01-17 02:07:40|44267.5|44247.5|44257.5|44237.5|44267.5|44247.5|44257.5|44237.5|6
1642385270000|2022-01-17 02:07:50|44256.1|44236.1|44263.6|44243.6|44263.6|44243.6|44256.1|44236.1|7
1642385280000|2022-01-17 02:08:00|44261.1|44241.1|44240|44220|44261.1|44241.1|44236.4|44216.4|25
1642385290000|2022-01-17 02:08:10|44241.1|44221.1|44240|44220|44241.1|44221.1|44240|44220|5
1642385300000|2022-01-17 02:08:20|44241.4|44221.4|44238.6|44218.6|44245|44225|44238.6|44218.6|8
1642385310000|2022-01-17 02:08:30|44241.1|44221.1|44246.1|44226.1|44247.5|44227.5|44241.1|44221.1|3
1642385320000|2022-01-17 02:08:40|44247.5|44227.5|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|2
1642385330000|2022-01-17 02:08:50|44250|44230|44251.1|44231.1|44251.1|44231.1|44250|44230|1
1642385340000|2022-01-17 02:09:00|44252.3|44232.3|44253.6|44233.6|44253.6|44233.6|44252.3|44232.3|5
1642385360000|2022-01-17 02:09:20|44250|44230|44253.6|44233.6|44253.6|44233.6|44248.6|44228.6|2
1642385370000|2022-01-17 02:09:30|44251.1|44231.1|44266.1|44246.1|44266.1|44246.1|44248.6|44228.6|5
1642385380000|2022-01-17 02:09:40|44268.6|44248.6|44266.1|44246.1|44268.6|44248.6|44266.1|44246.1|0
1642385390000|2022-01-17 02:09:50|44264.8|44244.8|44266.1|44246.1|44266.1|44246.1|44264.8|44244.8|0
1642385400000|2022-01-17 02:10:00|44264.8|44244.8|44250|44230|44264.8|44244.8|44248.6|44228.6|4
1642385410000|2022-01-17 02:10:10|44248.6|44228.6|44253.6|44233.6|44253.6|44233.6|44248.6|44228.6|2
1642385420000|2022-01-17 02:10:20|44252.5|44232.5|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|1
1642385430000|2022-01-17 02:10:30|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|5
1642385440000|2022-01-17 02:10:40|44248.6|44228.6|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|1
1642385450000|2022-01-17 02:10:50|44247.5|44227.5|44250|44230|44250|44230|44247.5|44227.5|1
1642385460000|2022-01-17 02:11:00|44248.6|44228.6|44248.6|44228.6|44250|44230|44248.6|44228.6|0
1642385470000|2022-01-17 02:11:10|44250|44230|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|3
1642385480000|2022-01-17 02:11:20|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|3
1642385490000|2022-01-17 02:11:30|44245|44225|44245|44225|44246.1|44226.1|44243.6|44223.6|0
1642385500000|2022-01-17 02:11:40|44243.6|44223.6|44244.8|44224.8|44248.6|44228.6|44243.6|44223.6|0
1642385510000|2022-01-17 02:11:50|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44241.1|44221.1|9
1642385520000|2022-01-17 02:12:00|44247.5|44227.5|44245|44225|44247.5|44227.5|44242.5|44222.5|5
1642385540000|2022-01-17 02:12:20|44246.1|44226.1|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|2
1642385570000|2022-01-17 02:12:50|44246.1|44226.1|44242.5|44222.5|44246.1|44226.1|44241.1|44221.1|4
1642385580000|2022-01-17 02:13:00|44243.6|44223.6|44246.1|44226.1|44246.1|44226.1|44243.6|44223.6|4
1642385590000|2022-01-17 02:13:10|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44246.1|44226.1|0
1642385600000|2022-01-17 02:13:20|44244.8|44224.8|44241.1|44221.1|44244.8|44224.8|44238.6|44218.6|5
1642385620000|2022-01-17 02:13:40|44245|44225|44248.6|44228.6|44248.6|44228.6|44245|44225|4
1642385630000|2022-01-17 02:13:50|44250|44230|44271.1|44251.1|44273.6|44253.6|44250|44230|7
1642385640000|2022-01-17 02:14:00|44270|44250|44272.5|44252.5|44272.5|44252.5|44268.6|44248.6|1
1642385650000|2022-01-17 02:14:10|44277.5|44257.5|44278.9|44258.9|44278.9|44258.9|44277.5|44257.5|3
1642385660000|2022-01-17 02:14:20|44277.5|44257.5|44281.4|44261.4|44281.4|44261.4|44277.5|44257.5|1
1642385670000|2022-01-17 02:14:30|44285|44265|44286.1|44266.1|44286.1|44266.1|44285|44265|2
1642385680000|2022-01-17 02:14:40|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|1
1642385690000|2022-01-17 02:14:50|44286.1|44266.1|44293.6|44273.6|44293.6|44273.6|44285|44265|8
1642385700000|2022-01-17 02:15:00|44292.3|44272.3|44282.3|44262.3|44292.3|44272.3|44282.3|44262.3|4
1642385710000|2022-01-17 02:15:10|44281.1|44261.1|44280|44260|44281.1|44261.1|44280|44260|0
1642385720000|2022-01-17 02:15:20|44278.9|44258.9|44277.5|44257.5|44278.9|44258.9|44277.5|44257.5|0
1642385730000|2022-01-17 02:15:30|44278.6|44258.6|44280|44260|44280|44260|44278.6|44258.6|0
1642385740000|2022-01-17 02:15:40|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|1
1642385750000|2022-01-17 02:15:50|44281.1|44261.1|44282.3|44262.3|44282.3|44262.3|44281.1|44261.1|0
1642385760000|2022-01-17 02:16:00|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|1
1642385780000|2022-01-17 02:16:20|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|0
1642385790000|2022-01-17 02:16:30|44283.6|44263.6|44287.3|44267.3|44287.3|44267.3|44283.6|44263.6|0
1642385800000|2022-01-17 02:16:40|44288.6|44268.6|44282.5|44262.5|44288.6|44268.6|44282.5|44262.5|3
1642385810000|2022-01-17 02:16:50|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|44281.4|44261.4|2
1642385820000|2022-01-17 02:17:00|44280|44260|44278.6|44258.6|44280|44260|44278.6|44258.6|0
1642385830000|2022-01-17 02:17:10|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1642385840000|2022-01-17 02:17:20|44278.6|44258.6|44275|44255|44278.6|44258.6|44275|44255|0
1642385860000|2022-01-17 02:17:40|||||||||2
1642385880000|2022-01-17 02:18:00|44272.5|44252.5|44267.5|44247.5|44272.5|44252.5|44267.5|44247.5|1
1642385900000|2022-01-17 02:18:20|||||||||1
1642385920000|2022-01-17 02:18:40|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|0
1642385950000|2022-01-17 02:19:10|44265|44245|44262.5|44242.5|44265|44245|44262.5|44242.5|2
1642385990000|2022-01-17 02:19:50|44261.1|44241.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|0
1642386000000|2022-01-17 02:20:00|||||||||1
1642386010000|2022-01-17 02:20:10|44252.5|44232.5|44249.8|44229.8|44252.5|44232.5|44248.6|44228.6|6
1642386020000|2022-01-17 02:20:20|44251.1|44231.1|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|0
1642386040000|2022-01-17 02:20:40|44256.1|44236.1|44260|44240|44260|44240|44256.1|44236.1|0
1642386050000|2022-01-17 02:20:50|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|0
1642386060000|2022-01-17 02:21:00|44262.5|44242.5|44265|44245|44265|44245|44260|44240|1
1642386100000|2022-01-17 02:21:40|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|0
1642386110000|2022-01-17 02:21:50|44272.3|44252.3|44273.6|44253.6|44276.1|44256.1|44272.3|44252.3|7
1642386180000|2022-01-17 02:23:00|44272.5|44252.5|44271.1|44251.1|44272.5|44252.5|44271.1|44251.1|1
1642386210000|2022-01-17 02:23:30|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|0
1642386220000|2022-01-17 02:23:40|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|0
1642386230000|2022-01-17 02:23:50|44272.3|44252.3|44273.6|44253.6|44273.6|44253.6|44272.3|44252.3|0
1642386270000|2022-01-17 02:24:30|44276.1|44256.1|44278.6|44258.6|44278.6|44258.6|44276.1|44256.1|1
1642386280000|2022-01-17 02:24:40|44279.8|44259.8|44283.6|44263.6|44283.6|44263.6|44279.8|44259.8|0
1642386290000|2022-01-17 02:24:50|||||||||1
1642386300000|2022-01-17 02:25:00|44282.5|44262.5|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|0
1642386330000|2022-01-17 02:25:30|44276.1|44256.1|44273.6|44253.6|44276.1|44256.1|44273.6|44253.6|1
1642386340000|2022-01-17 02:25:40|44274.8|44254.8|44276.1|44256.1|44276.1|44256.1|44274.8|44254.8|0
1642386370000|2022-01-17 02:26:10|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|0
1642386380000|2022-01-17 02:26:20|44271.4|44251.4|44267.5|44247.5|44271.4|44251.4|44267.5|44247.5|4
1642386400000|2022-01-17 02:26:40|44270|44250|44270|44250|44270|44250|44270|44250|0
1642386410000|2022-01-17 02:26:50|44267.5|44247.5|44263.6|44243.6|44267.5|44247.5|44263.6|44243.6|2
1642386450000|2022-01-17 02:27:30|||||||||2
1642386470000|2022-01-17 02:27:50|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|0
1642386480000|2022-01-17 02:28:00|44262.5|44242.5|44263.6|44243.6|44263.6|44243.6|44262.5|44242.5|2
1642386500000|2022-01-17 02:28:20|44262.5|44242.5|44263.6|44243.6|44263.6|44243.6|44262.3|44242.3|0
1642386530000|2022-01-17 02:28:50|44272.5|44252.5|44273.6|44253.6|44273.6|44253.6|44272.5|44252.5|8
1642386540000|2022-01-17 02:29:00|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|1
1642386550000|2022-01-17 02:29:10|44277.5|44257.5|44288.6|44268.6|44288.6|44268.6|44277.5|44257.5|8
1642386570000|2022-01-17 02:29:30|44287.5|44267.5|44287.5|44267.5|44287.5|44267.5|44286.1|44266.1|0
1642386580000|2022-01-17 02:29:40|44290|44270|44290|44270|44290|44270|44290|44270|1
1642386590000|2022-01-17 02:29:50|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|3
1642386600000|2022-01-17 02:30:00|44285|44265|44288.6|44268.6|44289.8|44269.8|44281.1|44261.1|5
1642386610000|2022-01-17 02:30:10|44285|44265|44285|44265|44286.1|44266.1|44285|44265|1
1642386620000|2022-01-17 02:30:20|44282.5|44262.5|44281.1|44261.1|44282.5|44262.5|44281.1|44261.1|0
1642386630000|2022-01-17 02:30:30|44283.6|44263.6|44290|44270|44290|44270|44283.6|44263.6|2
1642386640000|2022-01-17 02:30:40|44286.1|44266.1|44285|44265|44286.1|44266.1|44283.6|44263.6|4
1642386650000|2022-01-17 02:30:50|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|1
1642386660000|2022-01-17 02:31:00|44287.5|44267.5|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|0
1642386670000|2022-01-17 02:31:10|44287.5|44267.5|44291.1|44271.1|44291.1|44271.1|44287.5|44267.5|1
1642386680000|2022-01-17 02:31:20|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|1
1642386690000|2022-01-17 02:31:30|44291.1|44271.1|44296.1|44276.1|44296.1|44276.1|44291.1|44271.1|3
1642386700000|2022-01-17 02:31:40|44298.6|44278.6|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|1
1642386710000|2022-01-17 02:31:50|44298.6|44278.6|44303.6|44283.6|44303.6|44283.6|44298.6|44278.6|6
1642386720000|2022-01-17 02:32:00|44307.3|44287.3|44310|44290|44311.1|44291.1|44307.3|44287.3|5
1642386730000|2022-01-17 02:32:10|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|0
1642386740000|2022-01-17 02:32:20|44312.3|44292.3|44316.1|44296.1|44316.1|44296.1|44312.3|44292.3|3
1642386750000|2022-01-17 02:32:30|44318.6|44298.6|44318.6|44298.6|44323.6|44303.6|44318.6|44298.6|7
1642386760000|2022-01-17 02:32:40|44317.5|44297.5|44311.1|44291.1|44317.5|44297.5|44311.1|44291.1|8
1642386770000|2022-01-17 02:32:50|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|3
1642386780000|2022-01-17 02:33:00|44312.5|44292.5|44310|44290|44312.5|44292.5|44310|44290|0
1642386790000|2022-01-17 02:33:10|44307.7|44287.7|44301.1|44281.1|44307.7|44287.7|44300|44280|5
1642386800000|2022-01-17 02:33:20|44300|44280|44298.6|44278.6|44300|44280|44298.6|44278.6|0
1642386810000|2022-01-17 02:33:30|||||||||1
1642386820000|2022-01-17 02:33:40|44296.1|44276.1|44296.1|44276.1|44298.6|44278.6|44293.6|44273.6|0
1642386830000|2022-01-17 02:33:50|44297.3|44277.3|44298.6|44278.6|44298.6|44278.6|44297.3|44277.3|0
1642386840000|2022-01-17 02:34:00|||||||||1
1642386850000|2022-01-17 02:34:10|44297.5|44277.5|44288.6|44268.6|44297.5|44277.5|44288.6|44268.6|3
1642386860000|2022-01-17 02:34:20|44287.5|44267.5|44286.1|44266.1|44287.5|44267.5|44286.1|44266.1|0
1642386870000|2022-01-17 02:34:30|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44282.3|44262.3|1
1642386880000|2022-01-17 02:34:40|44281.1|44261.1|44288.6|44268.6|44288.6|44268.6|44281.1|44261.1|2
1642386890000|2022-01-17 02:34:50|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|2
1642386900000|2022-01-17 02:35:00|44286.1|44266.1|44273.6|44253.6|44286.1|44266.1|44273.6|44253.6|4
1642386910000|2022-01-17 02:35:10|44276.4|44256.4|44288.6|44268.6|44288.6|44268.6|44276.1|44256.1|10
1642386920000|2022-01-17 02:35:20|||||||||1
1642386930000|2022-01-17 02:35:30|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|0
1642386940000|2022-01-17 02:35:40|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|0
1642386950000|2022-01-17 02:35:50|||||||||1
1642386960000|2022-01-17 02:36:00|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|0
1642386980000|2022-01-17 02:36:20|44282.5|44262.5|44278.6|44258.6|44282.5|44262.5|44278.6|44258.6|6
1642386990000|2022-01-17 02:36:30|44276.1|44256.1|44273.6|44253.6|44276.1|44256.1|44273.6|44253.6|0
1642387000000|2022-01-17 02:36:40|44274.8|44254.8|44271.1|44251.1|44275|44255|44271.1|44251.1|1
1642387010000|2022-01-17 02:36:50|44270|44250|44263.6|44243.6|44270|44250|44263.6|44243.6|2
1642387020000|2022-01-17 02:37:00|44261.1|44241.1|44258.6|44238.6|44261.1|44241.1|44258.6|44238.6|1
1642387030000|2022-01-17 02:37:10|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|0
1642387040000|2022-01-17 02:37:20|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44256.1|44236.1|3
1642387050000|2022-01-17 02:37:30|44262.5|44242.5|44266.1|44246.1|44266.1|44246.1|44262.5|44242.5|3
1642387060000|2022-01-17 02:37:40|44267.3|44247.3|44268.6|44248.6|44269.8|44249.8|44267.3|44247.3|1
1642387070000|2022-01-17 02:37:50|44269.8|44249.8|44268.6|44248.6|44272.3|44252.3|44268.6|44248.6|1
1642387080000|2022-01-17 02:38:00|44267.5|44247.5|44265|44245|44267.5|44247.5|44265|44245|3
1642387090000|2022-01-17 02:38:10|44268.6|44248.6|44265|44245|44268.6|44248.6|44265|44245|0
1642387100000|2022-01-17 02:38:20|44268.6|44248.6|44263.6|44243.6|44268.6|44248.6|44263.6|44243.6|0
1642387110000|2022-01-17 02:38:30|44265|44245|44263.6|44243.6|44268.6|44248.6|44263.6|44243.6|0
1642387120000|2022-01-17 02:38:40|44268.6|44248.6|44263.6|44243.6|44268.6|44248.6|44263.6|44243.6|3
1642387130000|2022-01-17 02:38:50|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|44262.3|44242.3|0
1642387140000|2022-01-17 02:39:00|44259.8|44239.8|44256.1|44236.1|44259.8|44239.8|44256.1|44236.1|0
1642387150000|2022-01-17 02:39:10|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1642387160000|2022-01-17 02:39:20|44260|44240|44263.6|44243.6|44263.6|44243.6|44260|44240|3
1642387190000|2022-01-17 02:39:50|44262.5|44242.5|44256.1|44236.1|44262.5|44242.5|44256.1|44236.1|0
1642387200000|2022-01-17 02:40:00|44255|44235|44264.8|44244.8|44264.8|44244.8|44253.6|44233.6|3
1642387210000|2022-01-17 02:40:10|44263.6|44243.6|44263.6|44243.6|44265|44245|44263.6|44243.6|4
1642387230000|2022-01-17 02:40:30|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44265|44245|0
1642387240000|2022-01-17 02:40:40|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|2
1642387250000|2022-01-17 02:40:50|44260|44240|44263.6|44243.6|44263.6|44243.6|44260|44240|0
1642387270000|2022-01-17 02:41:10|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|1
1642387280000|2022-01-17 02:41:20|44260|44240|44253.6|44233.6|44260|44240|44253.6|44233.6|1
1642387290000|2022-01-17 02:41:30|44251.1|44231.1|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|1
1642387300000|2022-01-17 02:41:40|44245|44225|44240|44220|44245|44225|44240|44220|2
1642387310000|2022-01-17 02:41:50|44238.9|44218.9|44237.7|44217.7|44240|44220|44237.7|44217.7|6
1642387320000|2022-01-17 02:42:00|44238.9|44218.9|44237.5|44217.5|44240|44220|44237.5|44217.5|5
1642387340000|2022-01-17 02:42:20|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|11
1642387350000|2022-01-17 02:42:30|44235|44215|44223.6|44203.6|44235|44215|44223.6|44203.6|21
1642387360000|2022-01-17 02:42:40|44222.5|44202.5|44220|44200|44222.5|44202.5|44220|44200|12
1642387370000|2022-01-17 02:42:50|||||||||2
1642387380000|2022-01-17 02:43:00|44218.9|44198.9|44208.6|44188.6|44218.9|44198.9|44208.6|44188.6|11
1642387390000|2022-01-17 02:43:10|44207.5|44187.5|44216.1|44196.1|44216.1|44196.1|44207.5|44187.5|11
1642387400000|2022-01-17 02:43:20|44215|44195|44213.6|44193.6|44216.1|44196.1|44213.6|44193.6|10
1642387410000|2022-01-17 02:43:30|44212.3|44192.3|44205|44185|44212.3|44192.3|44205|44185|4
1642387420000|2022-01-17 02:43:40|44206.1|44186.1|44196.1|44176.1|44206.1|44186.1|44196.1|44176.1|4
1642387430000|2022-01-17 02:43:50|44194.8|44174.8|44187.3|44167.3|44194.8|44174.8|44183.6|44163.6|13
1642387440000|2022-01-17 02:44:00|44186.1|44166.1|44183.6|44163.6|44186.1|44166.1|44183.6|44163.6|3
1642387450000|2022-01-17 02:44:10|44185|44165|44188.6|44168.6|44188.6|44168.6|44183.6|44163.6|6
1642387460000|2022-01-17 02:44:20|44186.1|44166.1|44183.6|44163.6|44188.6|44168.6|44183.6|44163.6|3
1642387470000|2022-01-17 02:44:30|44185|44165|44188.6|44168.6|44191.1|44171.1|44185|44165|1
1642387480000|2022-01-17 02:44:40|44189.8|44169.8|44183.6|44163.6|44191.1|44171.1|44183.6|44163.6|3
1642387490000|2022-01-17 02:44:50|44185|44165|44176.1|44156.1|44185|44165|44176.1|44156.1|9
1642387500000|2022-01-17 02:45:00|44173.6|44153.6|44131.1|44111.1|44173.6|44153.6|44131.1|44111.1|33
1642387510000|2022-01-17 02:45:10|44135|44115|44117.5|44097.5|44135|44115|44115|44095|64
1642387520000|2022-01-17 02:45:20|44120|44100|44133.6|44113.6|44136.1|44116.1|44120|44100|25
1642387530000|2022-01-17 02:45:30|44132.5|44112.5|44133.6|44113.6|44133.6|44113.6|44130|44110|14
1642387540000|2022-01-17 02:45:40|44132.5|44112.5|44122.5|44102.5|44132.5|44112.5|44122.5|44102.5|20
1642387550000|2022-01-17 02:45:50|44120|44100|44120|44100|44125|44105|44117.5|44097.5|6
1642387560000|2022-01-17 02:46:00|44117.5|44097.5|44121.4|44101.4|44121.4|44101.4|44115|44095|11
1642387570000|2022-01-17 02:46:10|44120|44100|44138.6|44118.6|44140|44120|44120|44100|14
1642387580000|2022-01-17 02:46:20|44137.5|44117.5|44125|44105|44137.5|44117.5|44125|44105|5
1642387600000|2022-01-17 02:46:40|44127.5|44107.5|44130|44110|44132.5|44112.5|44127.5|44107.5|7
1642387610000|2022-01-17 02:46:50|44131.1|44111.1|44133.9|44113.9|44136.4|44116.4|44130|44110|8
1642387620000|2022-01-17 02:47:00|44132.5|44112.5|44130|44110|44132.5|44112.5|44130|44110|1
1642387630000|2022-01-17 02:47:10|44133.6|44113.6|44145|44125|44145|44125|44133.6|44113.6|5
1642387640000|2022-01-17 02:47:20|44147.5|44127.5|44150|44130|44150|44130|44147.5|44127.5|7
1642387650000|2022-01-17 02:47:30|44152.5|44132.5|44155|44135|44157.5|44137.5|44152.5|44132.5|3
1642387660000|2022-01-17 02:47:40|44160|44140|44165|44145|44165|44145|44160|44140|6
1642387670000|2022-01-17 02:47:50|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|0
1642387680000|2022-01-17 02:48:00|44168.6|44148.6|44181.1|44161.1|44181.1|44161.1|44168.6|44148.6|3
1642387690000|2022-01-17 02:48:10|44186.1|44166.1|44188.6|44168.6|44188.6|44168.6|44186.1|44166.1|7
1642387700000|2022-01-17 02:48:20|44190|44170|44192.5|44172.5|44192.5|44172.5|44190|44170|0
1642387710000|2022-01-17 02:48:30|44190|44170|44195|44175|44197.5|44177.5|44190|44170|11
1642387720000|2022-01-17 02:48:40|44192.5|44172.5|44190|44170|44195|44175|44190|44170|7
1642387730000|2022-01-17 02:48:50|44187.5|44167.5|44180|44160|44187.5|44167.5|44180|44160|10
1642387740000|2022-01-17 02:49:00|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|44178.9|44158.9|1
1642387750000|2022-01-17 02:49:10|44180|44160|44187.5|44167.5|44187.5|44167.5|44180|44160|9
1642387760000|2022-01-17 02:49:20|44190|44170|44200|44180|44200|44180|44190|44170|2
1642387770000|2022-01-17 02:49:30|44195|44175|44197.5|44177.5|44197.5|44177.5|44195|44175|2
1642387780000|2022-01-17 02:49:40|44195|44175|44192.5|44172.5|44195|44175|44192.5|44172.5|7
1642387790000|2022-01-17 02:49:50|44190|44170|44190|44170|44190|44170|44190|44170|3
1642387800000|2022-01-17 02:50:00|44191.1|44171.1|44180|44160|44192.5|44172.5|44180|44160|12
1642387820000|2022-01-17 02:50:20|44182.5|44162.5|44190|44170|44190|44170|44182.5|44162.5|1
1642387830000|2022-01-17 02:50:30|44191.1|44171.1|44188.6|44168.6|44193.6|44173.6|44188.6|44168.6|0
1642387840000|2022-01-17 02:50:40|44189.8|44169.8|44192.3|44172.3|44192.3|44172.3|44189.8|44169.8|0
1642387850000|2022-01-17 02:50:50|44191.1|44171.1|44191.1|44171.1|44191.1|44171.1|44187.5|44167.5|5
1642387860000|2022-01-17 02:51:00|44188.6|44168.6|44192.3|44172.3|44192.3|44172.3|44188.6|44168.6|0
1642387870000|2022-01-17 02:51:10|44195|44175|44195|44175|44195|44175|44195|44175|0
1642387880000|2022-01-17 02:51:20|44193.9|44173.9|44193.6|44173.6|44193.9|44173.9|44192.5|44172.5|2
1642387890000|2022-01-17 02:51:30|44194.8|44174.8|44200|44180|44200|44180|44194.8|44174.8|6
1642387900000|2022-01-17 02:51:40|44197.5|44177.5|44197.5|44177.5|44200|44180|44196.1|44176.1|3
1642387910000|2022-01-17 02:51:50|44200|44180|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|4
1642387920000|2022-01-17 02:52:00|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44205|44185|5
1642387930000|2022-01-17 02:52:10|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|1
1642387940000|2022-01-17 02:52:20|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44205|44185|1
1642387950000|2022-01-17 02:52:30|||||||||2
1642387960000|2022-01-17 02:52:40|44208.6|44188.6|44210|44190|44210|44190|44208.6|44188.6|1
1642387970000|2022-01-17 02:52:50|44207.5|44187.5|44212.5|44192.5|44212.5|44192.5|44207.5|44187.5|1
1642387980000|2022-01-17 02:53:00|44215|44195|44225|44205|44225|44205|44215|44195|13
1642387990000|2022-01-17 02:53:10|||||||||3
1642388000000|2022-01-17 02:53:20|44226.1|44206.1|44230|44210|44230|44210|44226.1|44206.1|2
1642388010000|2022-01-17 02:53:30|44231.1|44211.1|44232.5|44212.5|44232.5|44212.5|44231.1|44211.1|1
1642388020000|2022-01-17 02:53:40|44237.5|44217.5|44240|44220|44240|44220|44237.5|44217.5|3
1642388030000|2022-01-17 02:53:50|44238.6|44218.6|44240|44220|44240|44220|44237.5|44217.5|4
1642388040000|2022-01-17 02:54:00|44238.9|44218.9|44237.5|44217.5|44240|44220|44235|44215|14
1642388050000|2022-01-17 02:54:10|44233.6|44213.6|44231.1|44211.1|44233.6|44213.6|44231.1|44211.1|1
1642388060000|2022-01-17 02:54:20|||||||||1
1642388070000|2022-01-17 02:54:30|44228.4|44208.4|44231.1|44211.1|44231.1|44211.1|44228.4|44208.4|9
1642388080000|2022-01-17 02:54:40|44233.6|44213.6|44233.6|44213.6|44236.1|44216.1|44233.6|44213.6|0
1642388100000|2022-01-17 02:55:00|44236.1|44216.1|44248.6|44228.6|44251.1|44231.1|44236.1|44216.1|19
1642388110000|2022-01-17 02:55:10|44251.1|44231.1|44253.6|44233.6|44253.6|44233.6|44248.6|44228.6|7
1642388120000|2022-01-17 02:55:20|44256.1|44236.1|44253.6|44233.6|44256.1|44236.1|44253.6|44233.6|2
1642388130000|2022-01-17 02:55:30|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|4
1642388140000|2022-01-17 02:55:40|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|0
1642388150000|2022-01-17 02:55:50|44255|44235|44256.1|44236.1|44256.1|44236.1|44251.1|44231.1|10
1642388160000|2022-01-17 02:56:00|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|7
1642388170000|2022-01-17 02:56:10|44252.5|44232.5|44253.6|44233.6|44253.6|44233.6|44248.6|44228.6|0
1642388180000|2022-01-17 02:56:20|44256.1|44236.1|44258.6|44238.6|44258.6|44238.6|44256.1|44236.1|16
1642388190000|2022-01-17 02:56:30|||||||||1
1642388200000|2022-01-17 02:56:40|44257.5|44237.5|44252.5|44232.5|44257.5|44237.5|44252.5|44232.5|3
1642388210000|2022-01-17 02:56:50|44250|44230|44251.1|44231.1|44251.1|44231.1|44250|44230|5
1642388220000|2022-01-17 02:57:00|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|0
1642388230000|2022-01-17 02:57:10|44252.5|44232.5|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|2
1642388240000|2022-01-17 02:57:20|44256.1|44236.1|44256.1|44236.1|44257.5|44237.5|44256.1|44236.1|5
1642388250000|2022-01-17 02:57:30|44253.6|44233.6|44249.8|44229.8|44253.6|44233.6|44249.8|44229.8|0
1642388260000|2022-01-17 02:57:40|44245.9|44225.9|44246.1|44226.1|44246.1|44226.1|44243.6|44223.6|5
1642388270000|2022-01-17 02:57:50|44248.6|44228.6|44238.6|44218.6|44248.6|44228.6|44238.6|44218.6|9
1642388280000|2022-01-17 02:58:00|||||||||2
1642388290000|2022-01-17 02:58:10|44241.1|44221.1|44245.9|44225.9|44245.9|44225.9|44238.6|44218.6|1
1642388300000|2022-01-17 02:58:20|44248.6|44228.6|44253.6|44233.6|44253.6|44233.6|44248.6|44228.6|0
1642388310000|2022-01-17 02:58:30|44251.1|44231.1|44256.1|44236.1|44256.1|44236.1|44251.1|44231.1|0
1642388320000|2022-01-17 02:58:40|44253.6|44233.6|44249.8|44229.8|44256.1|44236.1|44249.8|44229.8|12
1642388330000|2022-01-17 02:58:50|44248.6|44228.6|44242.5|44222.5|44248.6|44228.6|44242.5|44222.5|2
1642388340000|2022-01-17 02:59:00|44241.1|44221.1|44233.6|44213.6|44241.1|44221.1|44233.6|44213.6|0
1642388350000|2022-01-17 02:59:10|44236.1|44216.1|44233.6|44213.6|44238.6|44218.6|44233.6|44213.6|1
1642388360000|2022-01-17 02:59:20|44236.1|44216.1|44238.6|44218.6|44238.6|44218.6|44236.1|44216.1|1
1642388390000|2022-01-17 02:59:50|44237.5|44217.5|44235|44215|44237.5|44217.5|44233.9|44213.9|11
1642388400000|2022-01-17 03:00:00|44233.9|44213.9|44217.3|44197.3|44233.9|44213.9|44217.3|44197.3|2
1642388410000|2022-01-17 03:00:10|44216.1|44196.1|44208.6|44188.6|44216.1|44196.1|44208.6|44188.6|3
1642388420000|2022-01-17 03:00:20|44211.1|44191.1|44208.6|44188.6|44211.1|44191.1|44208.6|44188.6|2
1642388430000|2022-01-17 03:00:30|44207.5|44187.5|44208.6|44188.6|44208.6|44188.6|44206.1|44186.1|9
1642388440000|2022-01-17 03:00:40|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|44207.5|44187.5|5
1642388450000|2022-01-17 03:00:50|44208.6|44188.6|44207.3|44187.3|44211.1|44191.1|44206.1|44186.1|7
1642388460000|2022-01-17 03:01:00|44208.6|44188.6|44206.1|44186.1|44208.6|44188.6|44203.6|44183.6|2
1642388470000|2022-01-17 03:01:10|44208.6|44188.6|44213.6|44193.6|44213.6|44193.6|44208.6|44188.6|1
1642388480000|2022-01-17 03:01:20|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|44211.1|44191.1|0
1642388490000|2022-01-17 03:01:30|44208.6|44188.6|44205|44185|44208.6|44188.6|44202.5|44182.5|1
1642388500000|2022-01-17 03:01:40|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|0
1642388510000|2022-01-17 03:01:50|44206.1|44186.1|44203.6|44183.6|44206.1|44186.1|44203.6|44183.6|0
1642388520000|2022-01-17 03:02:00|44206.1|44186.1|44201.1|44181.1|44206.1|44186.1|44201.1|44181.1|5
1642388540000|2022-01-17 03:02:20|44206.1|44186.1|44210|44190|44211.1|44191.1|44206.1|44186.1|4
1642388550000|2022-01-17 03:02:30|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|0
1642388560000|2022-01-17 03:02:40|44211.1|44191.1|44206.1|44186.1|44211.1|44191.1|44206.1|44186.1|2
1642388580000|2022-01-17 03:03:00|44212.5|44192.5|44218.6|44198.6|44218.6|44198.6|44212.5|44192.5|9
1642388590000|2022-01-17 03:03:10|44223.6|44203.6|44223.6|44203.6|44226.1|44206.1|44223.6|44203.6|3
1642388600000|2022-01-17 03:03:20|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|44228.6|44208.6|0
1642388610000|2022-01-17 03:03:30|44230.9|44210.9|44233.6|44213.6|44233.6|44213.6|44230.9|44210.9|0
1642388620000|2022-01-17 03:03:40|44231.1|44211.1|44241.1|44221.1|44241.1|44221.1|44228.6|44208.6|7
1642388630000|2022-01-17 03:03:50|44243.6|44223.6|44251.1|44231.1|44252.5|44232.5|44243.6|44223.6|3
1642388640000|2022-01-17 03:04:00|||||||||1
1642388650000|2022-01-17 03:04:10|44252.5|44232.5|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|1
1642388660000|2022-01-17 03:04:20|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|0
1642388670000|2022-01-17 03:04:30|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|4
1642388680000|2022-01-17 03:04:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|0
1642388690000|2022-01-17 03:04:50|||||||||1
1642388700000|2022-01-17 03:05:00|44247.3|44227.3|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|4
1642388710000|2022-01-17 03:05:10|44244.8|44224.8|44243.6|44223.6|44244.8|44224.8|44243.6|44223.6|0
1642388720000|2022-01-17 03:05:20|44240|44220|44240|44220|44240|44220|44240|44220|0
1642388730000|2022-01-17 03:05:30|44238.9|44218.9|44231.4|44211.4|44238.9|44218.9|44231.4|44211.4|2
1642388740000|2022-01-17 03:05:40|44230|44210|44232.5|44212.5|44232.5|44212.5|44230|44210|1
1642388750000|2022-01-17 03:05:50|||||||||3
1642388760000|2022-01-17 03:06:00|||||||||3
1642388780000|2022-01-17 03:06:20|44231.4|44211.4|44227.5|44207.5|44231.4|44211.4|44227.5|44207.5|2
1642388790000|2022-01-17 03:06:30|44226.4|44206.4|44217.5|44197.5|44226.4|44206.4|44217.5|44197.5|1
1642388800000|2022-01-17 03:06:40|44218.6|44198.6|44218.9|44198.9|44220|44200|44218.6|44198.6|0
1642388810000|2022-01-17 03:06:50|44217.5|44197.5|44212.5|44192.5|44217.5|44197.5|44212.5|44192.5|3
1642388820000|2022-01-17 03:07:00|44216.1|44196.1|44215|44195|44216.1|44196.1|44215|44195|1
1642388850000|2022-01-17 03:07:30|44213.9|44193.9|44212.5|44192.5|44213.9|44193.9|44208.6|44188.6|1
1642388860000|2022-01-17 03:07:40|||||||||3
1642388880000|2022-01-17 03:08:00|44216.4|44196.4|44213.6|44193.6|44218.9|44198.9|44213.6|44193.6|0
1642388890000|2022-01-17 03:08:10|44212.5|44192.5|44211.1|44191.1|44215|44195|44211.1|44191.1|6
1642388900000|2022-01-17 03:08:20|44210|44190|44211.4|44191.4|44211.4|44191.4|44210|44190|2
1642388910000|2022-01-17 03:08:30|44208.6|44188.6|44208.6|44188.6|44208.6|44188.6|44207.5|44187.5|0
1642388920000|2022-01-17 03:08:40|44209.8|44189.8|44207.5|44187.5|44211.1|44191.1|44207.5|44187.5|2
1642388930000|2022-01-17 03:08:50|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|44203.6|44183.6|1
1642388940000|2022-01-17 03:09:00|44202.5|44182.5|44192.5|44172.5|44202.5|44182.5|44190|44170|2
1642388950000|2022-01-17 03:09:10|44195|44175|44195|44175|44195|44175|44195|44175|1
1642388960000|2022-01-17 03:09:20|44193.9|44173.9|44195|44175|44197.5|44177.5|44192.5|44172.5|3
1642388970000|2022-01-17 03:09:30|44193.9|44173.9|44195|44175|44195|44175|44192.5|44172.5|1
1642388980000|2022-01-17 03:09:40|44196.1|44176.1|44197.5|44177.5|44197.5|44177.5|44196.1|44176.1|2
1642388990000|2022-01-17 03:09:50|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|2
1642389000000|2022-01-17 03:10:00|44205|44185|44200|44180|44205|44185|44200|44180|1
1642389020000|2022-01-17 03:10:20|44198.9|44178.9|44197.5|44177.5|44198.9|44178.9|44197.5|44177.5|1
1642389030000|2022-01-17 03:10:30|44200|44180|44196.4|44176.4|44200|44180|44196.4|44176.4|1
1642389050000|2022-01-17 03:10:50|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|4
1642389060000|2022-01-17 03:11:00|44198.6|44178.6|44205|44185|44205|44185|44198.6|44178.6|3
1642389070000|2022-01-17 03:11:10|44207.5|44187.5|44205|44185|44207.5|44187.5|44205|44185|0
1642389080000|2022-01-17 03:11:20|44207.5|44187.5|44213.6|44193.6|44213.6|44193.6|44207.5|44187.5|8
1642389090000|2022-01-17 03:11:30|44215|44195|44217.5|44197.5|44217.5|44197.5|44215|44195|1
1642389100000|2022-01-17 03:11:40|44216.4|44196.4|44220|44200|44220|44200|44215|44195|2
1642389110000|2022-01-17 03:11:50|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|2
1642389120000|2022-01-17 03:12:00|44215|44195|44220|44200|44220|44200|44215|44195|1
1642389130000|2022-01-17 03:12:10|44218.9|44198.9|44220|44200|44220|44200|44217.5|44197.5|1
1642389140000|2022-01-17 03:12:20|44218.9|44198.9|44222.5|44202.5|44222.5|44202.5|44216.4|44196.4|3
1642389150000|2022-01-17 03:12:30|44223.6|44203.6|44225|44205|44225|44205|44222.5|44202.5|5
1642389160000|2022-01-17 03:12:40|44223.6|44203.6|44230|44210|44230|44210|44223.6|44203.6|4
1642389180000|2022-01-17 03:13:00|44225|44205|44225|44205|44225|44205|44225|44205|0
1642389190000|2022-01-17 03:13:10|44227.5|44207.5|44228.6|44208.6|44228.6|44208.6|44227.5|44207.5|0
1642389200000|2022-01-17 03:13:20|44227.5|44207.5|44230|44210|44230|44210|44227.5|44207.5|0
1642389210000|2022-01-17 03:13:30|44228.6|44208.6|44230|44210|44230|44210|44227.5|44207.5|0
1642389220000|2022-01-17 03:13:40|44227.5|44207.5|44232.5|44212.5|44232.5|44212.5|44227.5|44207.5|2
1642389230000|2022-01-17 03:13:50|44235|44215|44235|44215|44235|44215|44235|44215|1
1642389250000|2022-01-17 03:14:10|44237.5|44217.5|44230|44210|44237.5|44217.5|44227.5|44207.5|0
1642389270000|2022-01-17 03:14:30|44231.4|44211.4|44235|44215|44235|44215|44231.4|44211.4|0
1642389280000|2022-01-17 03:14:40|44231.4|44211.4|44230|44210|44231.4|44211.4|44230|44210|0
1642389290000|2022-01-17 03:14:50|44235|44215|44231.1|44211.1|44235|44215|44231.1|44211.1|2
1642389300000|2022-01-17 03:15:00|44232.5|44212.5|44236.1|44216.1|44236.1|44216.1|44232.5|44212.5|1
1642389310000|2022-01-17 03:15:10|44237.3|44217.3|44241.1|44221.1|44241.1|44221.1|44237.3|44217.3|3
1642389320000|2022-01-17 03:15:20|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|1
1642389330000|2022-01-17 03:15:30|44243.6|44223.6|44250|44230|44250|44230|44243.6|44223.6|2
1642389340000|2022-01-17 03:15:40|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|2
1642389350000|2022-01-17 03:15:50|44242.5|44222.5|44231.4|44211.4|44242.5|44222.5|44231.4|44211.4|18
1642389360000|2022-01-17 03:16:00|44227.5|44207.5|44225|44205|44227.5|44207.5|44225|44205|1
1642389370000|2022-01-17 03:16:10|44222.5|44202.5|44215|44195|44222.5|44202.5|44215|44195|6
1642389380000|2022-01-17 03:16:20|||||||||1
1642389390000|2022-01-17 03:16:30|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|6
1642389400000|2022-01-17 03:16:40|44218.9|44198.9|44207.5|44187.5|44218.9|44198.9|44207.5|44187.5|4
1642389410000|2022-01-17 03:16:50|44203.9|44183.9|44202.5|44182.5|44203.9|44183.9|44200.2|44180.2|6
1642389420000|2022-01-17 03:17:00|44205|44185|44205|44185|44205|44185|44205|44185|0
1642389430000|2022-01-17 03:17:10|44207.5|44187.5|44216.1|44196.1|44216.1|44196.1|44207.5|44187.5|2
1642389440000|2022-01-17 03:17:20|44215|44195|44213.6|44193.6|44217.5|44197.5|44212.5|44192.5|5
1642389450000|2022-01-17 03:17:30|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|2
1642389460000|2022-01-17 03:17:40|44213.6|44193.6|44210|44190|44215|44195|44210|44190|0
1642389480000|2022-01-17 03:18:00|44208.9|44188.9|44212.5|44192.5|44212.5|44192.5|44207.5|44187.5|0
1642389490000|2022-01-17 03:18:10|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|2
1642389500000|2022-01-17 03:18:20|44215|44195|44212.7|44192.7|44215|44195|44212.7|44192.7|3
1642389510000|2022-01-17 03:18:30|44210|44190|44215|44195|44215|44195|44210|44190|0
1642389520000|2022-01-17 03:18:40|44213.9|44193.9|44215|44195|44215|44195|44213.9|44193.9|3
1642389530000|2022-01-17 03:18:50|||||||||1
1642389540000|2022-01-17 03:19:00|||||||||10
1642389550000|2022-01-17 03:19:10|44217.5|44197.5|44218.6|44198.6|44221.1|44201.1|44217.5|44197.5|12
1642389560000|2022-01-17 03:19:20|44220|44200|44222.5|44202.5|44222.5|44202.5|44218.6|44198.6|3
1642389580000|2022-01-17 03:19:40|44230|44210|44232.5|44212.5|44232.5|44212.5|44230|44210|10
1642389590000|2022-01-17 03:19:50|44230|44210|44230|44210|44230|44210|44230|44210|2
1642389600000|2022-01-17 03:20:00|44228.9|44208.9|44227.5|44207.5|44230|44210|44227.5|44207.5|1
1642389610000|2022-01-17 03:20:10|||||||||2
1642389620000|2022-01-17 03:20:20|44225|44205|44230|44210|44230|44210|44225|44205|0
1642389640000|2022-01-17 03:20:40|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|3
1642389650000|2022-01-17 03:20:50|44238.6|44218.6|44235|44215|44240|44220|44235|44215|0
1642389660000|2022-01-17 03:21:00|44233.9|44213.9|44235|44215|44235|44215|44233.9|44213.9|1
1642389670000|2022-01-17 03:21:10|44233.9|44213.9|44232.5|44212.5|44233.9|44213.9|44231.4|44211.4|4
1642389680000|2022-01-17 03:21:20|||||||||2
1642389710000|2022-01-17 03:21:50|44235|44215|44238.6|44218.6|44238.6|44218.6|44235|44215|2
1642389720000|2022-01-17 03:22:00|44239.8|44219.8|44242.3|44222.3|44242.3|44222.3|44239.8|44219.8|2
1642389730000|2022-01-17 03:22:10|44240.9|44220.9|44238.6|44218.6|44240.9|44220.9|44238.6|44218.6|2
1642389740000|2022-01-17 03:22:20|44242.3|44222.3|44240|44220|44242.3|44222.3|44238.6|44218.6|3
1642389760000|2022-01-17 03:22:40|44237.5|44217.5|44235|44215|44237.5|44217.5|44235|44215|2
1642389770000|2022-01-17 03:22:50|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|0
1642389780000|2022-01-17 03:23:00|44235|44215|44235|44215|44235|44215|44235|44215|1
1642389800000|2022-01-17 03:23:20|44223.6|44203.6|44227.5|44207.5|44227.5|44207.5|44223.6|44203.6|2
1642389810000|2022-01-17 03:23:30|44228.6|44208.6|44230|44210|44230|44210|44225|44205|2
1642389830000|2022-01-17 03:23:50|44225|44205|44225|44205|44225|44205|44225|44205|1
1642389840000|2022-01-17 03:24:00|44223.9|44203.9|44221.1|44201.1|44223.9|44203.9|44221.1|44201.1|1
1642389850000|2022-01-17 03:24:10|44219.8|44199.8|44212.5|44192.5|44219.8|44199.8|44212.5|44192.5|12
1642389860000|2022-01-17 03:24:20|||||||||1
1642389870000|2022-01-17 03:24:30|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|0
1642389880000|2022-01-17 03:24:40|44213.6|44193.6|44215|44195|44217.5|44197.5|44213.6|44193.6|0
1642389900000|2022-01-17 03:25:00|44213.6|44193.6|44215|44195|44215|44195|44213.6|44193.6|0
1642389910000|2022-01-17 03:25:10|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|0
1642389920000|2022-01-17 03:25:20|44215|44195|44215|44195|44215|44195|44215|44195|1
1642389930000|2022-01-17 03:25:30|44213.9|44193.9|44215|44195|44215|44195|44212.5|44192.5|1
1642389940000|2022-01-17 03:25:40|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|44216.4|44196.4|2
1642389950000|2022-01-17 03:25:50|44215|44195|44215|44195|44215|44195|44215|44195|0
1642389960000|2022-01-17 03:26:00|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44215|44195|2
1642389970000|2022-01-17 03:26:10|44220|44200|44220|44200|44220|44200|44220|44200|1
1642389980000|2022-01-17 03:26:20|44218.6|44198.6|44220|44200|44222.5|44202.5|44218.6|44198.6|3
1642389990000|2022-01-17 03:26:30|||||||||2
1642390010000|2022-01-17 03:26:50|44223.9|44203.9|44222.3|44202.3|44225|44205|44221.1|44201.1|3
1642390020000|2022-01-17 03:27:00|44223.6|44203.6|44218.9|44198.9|44225|44205|44218.9|44198.9|3
1642390030000|2022-01-17 03:27:10|44220|44200|44225|44205|44225|44205|44220|44200|3
1642390040000|2022-01-17 03:27:20|44227.5|44207.5|44230|44210|44230|44210|44227.5|44207.5|4
1642390050000|2022-01-17 03:27:30|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|0
1642390060000|2022-01-17 03:27:40|||||||||1
1642390070000|2022-01-17 03:27:50|44236.1|44216.1|44237.5|44217.5|44237.5|44217.5|44235|44215|3
1642390080000|2022-01-17 03:28:00|44238.9|44218.9|44240|44220|44240|44220|44237.5|44217.5|1
1642390090000|2022-01-17 03:28:10|44238.9|44218.9|44240|44220|44240|44220|44237.5|44217.5|1
1642390100000|2022-01-17 03:28:20|44237.5|44217.5|44237.5|44217.5|44240|44220|44237.5|44217.5|0
1642390110000|2022-01-17 03:28:30|44240|44220|44237.5|44217.5|44240|44220|44235|44215|7
1642390120000|2022-01-17 03:28:40|44238.9|44218.9|44238.6|44218.6|44241.1|44221.1|44237.5|44217.5|3
1642390140000|2022-01-17 03:29:00|44242.5|44222.5|44243.9|44223.9|44243.9|44223.9|44242.5|44222.5|2
1642390150000|2022-01-17 03:29:10|44245|44225|44243.6|44223.6|44245|44225|44243.6|44223.6|4
1642390160000|2022-01-17 03:29:20|44247.5|44227.5|44247.5|44227.5|44248.6|44228.6|44246.1|44226.1|4
1642390170000|2022-01-17 03:29:30|44248.6|44228.6|44249.8|44229.8|44249.8|44229.8|44248.6|44228.6|5
1642390180000|2022-01-17 03:29:40|44251.1|44231.1|44253.6|44233.6|44253.6|44233.6|44251.1|44231.1|0
1642390190000|2022-01-17 03:29:50|44251.1|44231.1|44268.6|44248.6|44268.6|44248.6|44251.1|44231.1|8
1642390200000|2022-01-17 03:30:00|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1642390210000|2022-01-17 03:30:10|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|1
1642390220000|2022-01-17 03:30:20|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|3
1642390230000|2022-01-17 03:30:30|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1642390240000|2022-01-17 03:30:40|||||||||1
1642390250000|2022-01-17 03:30:50|||||||||5
1642390260000|2022-01-17 03:31:00|44266.1|44246.1|44272.5|44252.5|44272.5|44252.5|44266.1|44246.1|3
1642390270000|2022-01-17 03:31:10|||||||||1
1642390280000|2022-01-17 03:31:20|||||||||1
1642390300000|2022-01-17 03:31:40|44275|44255|44275|44255|44275|44255|44275|44255|0
1642390310000|2022-01-17 03:31:50|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1642390320000|2022-01-17 03:32:00|44276.4|44256.4|44275|44255|44277.5|44257.5|44275|44255|1
1642390330000|2022-01-17 03:32:10|||||||||2
1642390360000|2022-01-17 03:32:40|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|3
1642390370000|2022-01-17 03:32:50|44271.1|44251.1|44267.5|44247.5|44271.1|44251.1|44266.1|44246.1|2
1642390380000|2022-01-17 03:33:00|44266.4|44246.4|44265|44245|44266.4|44246.4|44265|44245|0
1642390400000|2022-01-17 03:33:20|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|1
1642390440000|2022-01-17 03:34:00|||||||||2
1642390460000|2022-01-17 03:34:20|44270|44250|44270|44250|44270|44250|44270|44250|0
1642390480000|2022-01-17 03:34:40|44268.6|44248.6|44267.5|44247.5|44268.6|44248.6|44267.5|44247.5|0
1642390510000|2022-01-17 03:35:10|||||||||1
1642390520000|2022-01-17 03:35:20|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|0
1642390540000|2022-01-17 03:35:40|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|2
1642390550000|2022-01-17 03:35:50|44257.5|44237.5|44252.5|44232.5|44257.5|44237.5|44252.5|44232.5|5
1642390560000|2022-01-17 03:36:00|||||||||4
1642390570000|2022-01-17 03:36:10|||||||||2
1642390580000|2022-01-17 03:36:20|44250|44230|44250|44230|44250|44230|44250|44230|0
1642390590000|2022-01-17 03:36:30|44248.9|44228.9|44247.5|44227.5|44248.9|44228.9|44247.5|44227.5|0
1642390600000|2022-01-17 03:36:40|44246.1|44226.1|44242.3|44222.3|44246.1|44226.1|44242.3|44222.3|0
1642390610000|2022-01-17 03:36:50|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|1
1642390620000|2022-01-17 03:37:00|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|0
1642390630000|2022-01-17 03:37:10|44246.1|44226.1|44242.5|44222.5|44246.1|44226.1|44242.5|44222.5|0
1642390670000|2022-01-17 03:37:50|44237.5|44217.5|44235|44215|44237.5|44217.5|44235|44215|2
1642390690000|2022-01-17 03:38:10|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|3
1642390710000|2022-01-17 03:38:30|44235|44215|44235|44215|44235|44215|44235|44215|2
1642390730000|2022-01-17 03:38:50|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|0
1642390740000|2022-01-17 03:39:00|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|0
1642390810000|2022-01-17 03:40:10|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|1
1642390820000|2022-01-17 03:40:20|44245|44225|44242.5|44222.5|44245|44225|44242.5|44222.5|2
1642390830000|2022-01-17 03:40:30|44245|44225|44245|44225|44245|44225|44245|44225|2
1642390860000|2022-01-17 03:41:00|44243.9|44223.9|44242.5|44222.5|44243.9|44223.9|44242.5|44222.5|0
1642390890000|2022-01-17 03:41:30|44240|44220|44238.9|44218.9|44240|44220|44238.9|44218.9|1
1642390900000|2022-01-17 03:41:40|||||||||2
1642390940000|2022-01-17 03:42:20|||||||||2
1642390970000|2022-01-17 03:42:50|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|44236.4|44216.4|1
1642390980000|2022-01-17 03:43:00|||||||||1
1642391000000|2022-01-17 03:43:20|44237.5|44217.5|44238.9|44218.9|44238.9|44218.9|44237.5|44217.5|1
1642391010000|2022-01-17 03:43:30|44240|44220|44240|44220|44240|44220|44240|44220|0
1642391020000|2022-01-17 03:43:40|44245|44225|44250|44230|44250|44230|44245|44225|1
1642391050000|2022-01-17 03:44:10|44253.6|44233.6|44257.5|44237.5|44258.6|44238.6|44253.6|44233.6|1
1642391070000|2022-01-17 03:44:30|44255|44235|44255|44235|44255|44235|44255|44235|2
1642391100000|2022-01-17 03:45:00|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1642391110000|2022-01-17 03:45:10|44251.1|44231.1|44250|44230|44251.1|44231.1|44250|44230|0
1642391120000|2022-01-17 03:45:20|44251.1|44231.1|44252.5|44232.5|44252.5|44232.5|44251.1|44231.1|0
1642391130000|2022-01-17 03:45:30|44251.4|44231.4|44251.1|44231.1|44251.4|44231.4|44250|44230|0
1642391140000|2022-01-17 03:45:40|44252.5|44232.5|44250|44230|44252.5|44232.5|44250|44230|0
1642391160000|2022-01-17 03:46:00|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|1
1642391190000|2022-01-17 03:46:30|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|44256.4|44236.4|1
1642391200000|2022-01-17 03:46:40|44255|44235|44255|44235|44255|44235|44255|44235|0
1642391210000|2022-01-17 03:46:50|44245|44225|44245|44225|44245|44225|44245|44225|3
1642391250000|2022-01-17 03:47:30|||||||||1
1642391260000|2022-01-17 03:47:40|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|2
1642391270000|2022-01-17 03:47:50|44245|44225|44250|44230|44250|44230|44245|44225|4
1642391280000|2022-01-17 03:48:00|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|2
1642391300000|2022-01-17 03:48:20|44253.6|44233.6|44251.1|44231.1|44253.6|44233.6|44251.1|44231.1|1
1642391320000|2022-01-17 03:48:40|44250|44230|44250|44230|44252.5|44232.5|44250|44230|0
1642391330000|2022-01-17 03:48:50|44251.1|44231.1|44260|44240|44260|44240|44250|44230|7
1642391340000|2022-01-17 03:49:00|44261.1|44241.1|44265|44245|44265|44245|44261.1|44241.1|1
1642391400000|2022-01-17 03:50:00|44263.9|44243.9|44265|44245|44265|44245|44263.6|44243.6|0
1642391410000|2022-01-17 03:50:10|44263.9|44243.9|44263.9|44243.9|44263.9|44243.9|44262.5|44242.5|1
1642391420000|2022-01-17 03:50:20|44265|44245|44262.5|44242.5|44265|44245|44262.5|44242.5|0
1642391620000|2022-01-17 03:53:40|||||||||3
1642391630000|2022-01-17 03:53:50|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|44261.4|44241.4|1
1642391640000|2022-01-17 03:54:00|44260|44240|44260|44240|44260|44240|44260|44240|2
1642391650000|2022-01-17 03:54:10|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|44262.5|44242.5|0
1642391690000|2022-01-17 03:54:50|44260|44240|44260|44240|44260|44240|44260|44240|0
1642391710000|2022-01-17 03:55:10|44261.1|44241.1|44265|44245|44265|44245|44261.1|44241.1|0
1642391730000|2022-01-17 03:55:30|44261.4|44241.4|44260|44240|44261.4|44241.4|44260|44240|2
1642391740000|2022-01-17 03:55:40|44265|44245|44260|44240|44265|44245|44260|44240|0
1642391750000|2022-01-17 03:55:50|44261.1|44241.1|44265|44245|44265|44245|44261.1|44241.1|0
1642391760000|2022-01-17 03:56:00|44262.5|44242.5|44265|44245|44265|44245|44262.5|44242.5|0
1642391770000|2022-01-17 03:56:10|44260|44240|44257.5|44237.5|44262.5|44242.5|44255|44235|1
1642391790000|2022-01-17 03:56:30|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1642391800000|2022-01-17 03:56:40|44260|44240|44260|44240|44262.5|44242.5|44260|44240|3
1642391830000|2022-01-17 03:57:10|44255|44235|44255|44235|44257.5|44237.5|44255|44235|3
1642391840000|2022-01-17 03:57:20|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|44253.9|44233.9|0
1642391850000|2022-01-17 03:57:30|44252.5|44232.5|44255|44235|44255|44235|44251.4|44231.4|1
1642391860000|2022-01-17 03:57:40|44253.9|44233.9|44255|44235|44255|44235|44251.4|44231.4|1
1642391880000|2022-01-17 03:58:00|44253.9|44233.9|44251.4|44231.4|44253.9|44233.9|44251.4|44231.4|1
1642391890000|2022-01-17 03:58:10|44252.5|44232.5|44255|44235|44255|44235|44252.5|44232.5|0
1642391930000|2022-01-17 03:58:50|44252.5|44232.5|44251.4|44231.4|44252.5|44232.5|44251.4|44231.4|1
1642391940000|2022-01-17 03:59:00|44250.2|44230.2|44248.9|44228.9|44251.4|44231.4|44248.9|44228.9|0
1642391950000|2022-01-17 03:59:10|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|0
1642391960000|2022-01-17 03:59:20|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1642391980000|2022-01-17 03:59:40|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|0
1642391990000|2022-01-17 03:59:50|44250.2|44230.2|44248.9|44228.9|44250.2|44230.2|44248.9|44228.9|0
1642392000000|2022-01-17 04:00:00|44252.5|44232.5|44248.9|44228.9|44252.5|44232.5|44248.9|44228.9|7
1642392010000|2022-01-17 04:00:10|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|2
1642392070000|2022-01-17 04:01:10|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|0
1642392090000|2022-01-17 04:01:30|44250|44230|44248.6|44228.6|44250|44230|44248.6|44228.6|0
1642392100000|2022-01-17 04:01:40|44247.5|44227.5|44246.1|44226.1|44247.5|44227.5|44246.1|44226.1|0
1642392110000|2022-01-17 04:01:50|44248.6|44228.6|44245|44225|44248.6|44228.6|44245|44225|0
1642392120000|2022-01-17 04:02:00|44246.1|44226.1|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|0
1642392130000|2022-01-17 04:02:10|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|0
1642392150000|2022-01-17 04:02:30|44246.4|44226.4|44245|44225|44246.4|44226.4|44245|44225|3
1642392170000|2022-01-17 04:02:50|44243.9|44223.9|44241.1|44221.1|44243.9|44223.9|44241.1|44221.1|1
1642392180000|2022-01-17 04:03:00|44240|44220|44241.1|44221.1|44241.1|44221.1|44240|44220|1
1642392190000|2022-01-17 04:03:10|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|1
1642392200000|2022-01-17 04:03:20|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|0
1642392240000|2022-01-17 04:04:00|44242.5|44222.5|44237.5|44217.5|44242.5|44222.5|44237.5|44217.5|1
1642392250000|2022-01-17 04:04:10|44238.6|44218.6|44240|44220|44240|44220|44238.6|44218.6|0
1642392270000|2022-01-17 04:04:30|44238.9|44218.9|44237.5|44217.5|44238.9|44218.9|44237.5|44217.5|0
1642392280000|2022-01-17 04:04:40|44235|44215|44233.6|44213.6|44235|44215|44233.6|44213.6|2
1642392330000|2022-01-17 04:05:30|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|3
1642392340000|2022-01-17 04:05:40|44231.4|44211.4|44232.5|44212.5|44232.5|44212.5|44231.4|44211.4|1
1642392360000|2022-01-17 04:06:00|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1642392390000|2022-01-17 04:06:30|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1642392400000|2022-01-17 04:06:40|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1642392420000|2022-01-17 04:07:00|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|0
1642392430000|2022-01-17 04:07:10|||||||||2
1642392460000|2022-01-17 04:07:40|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|44233.9|44213.9|0
1642392480000|2022-01-17 04:08:00|44235|44215|44235|44215|44235|44215|44235|44215|2
1642392640000|2022-01-17 04:10:40|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1642392700000|2022-01-17 04:11:40|44235|44215|44235|44215|44235|44215|44235|44215|1
1642392710000|2022-01-17 04:11:50|44237.5|44217.5|44231.1|44211.1|44237.5|44217.5|44231.1|44211.1|2
1642392760000|2022-01-17 04:12:40|44232.5|44212.5|44231.1|44211.1|44232.5|44212.5|44231.1|44211.1|1
1642392820000|2022-01-17 04:13:40|44232.5|44212.5|44231.1|44211.1|44232.5|44212.5|44231.1|44211.1|0
1642392890000|2022-01-17 04:14:50|44232.3|44212.3|44233.6|44213.6|44233.6|44213.6|44232.3|44212.3|4
1642392900000|2022-01-17 04:15:00|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|4
1642392920000|2022-01-17 04:15:20|44250|44230|44250|44230|44250|44230|44247.5|44227.5|2
1642392930000|2022-01-17 04:15:30|44247.5|44227.5|44245|44225|44247.5|44227.5|44245|44225|2
1642392960000|2022-01-17 04:16:00|44250|44230|44250|44230|44250|44230|44250|44230|0
1642392970000|2022-01-17 04:16:10|44251.1|44231.1|44255|44235|44255|44235|44251.1|44231.1|1
1642393000000|2022-01-17 04:16:40|||||||||2
1642393010000|2022-01-17 04:16:50|44256.1|44236.1|44257.5|44237.5|44257.7|44237.7|44255|44235|3
1642393020000|2022-01-17 04:17:00|44260|44240|44257.5|44237.5|44260|44240|44256.1|44236.1|1
1642393030000|2022-01-17 04:17:10|44256.4|44236.4|44255|44235|44260|44240|44255|44235|0
1642393070000|2022-01-17 04:17:50|||||||||1
1642393100000|2022-01-17 04:18:20|||||||||1
1642393110000|2022-01-17 04:18:30|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|0
1642393120000|2022-01-17 04:18:40|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1642393140000|2022-01-17 04:19:00|44260|44240|44261.1|44241.1|44261.1|44241.1|44260|44240|2
1642393150000|2022-01-17 04:19:10|44262.3|44242.3|44265|44245|44265|44245|44262.3|44242.3|0
1642393160000|2022-01-17 04:19:20|44262.5|44242.5|44255|44235|44262.5|44242.5|44255|44235|6
1642393170000|2022-01-17 04:19:30|||||||||3
1642393210000|2022-01-17 04:20:10|||||||||6
1642393240000|2022-01-17 04:20:40|44256.1|44236.1|44257.5|44237.5|44257.5|44237.5|44256.1|44236.1|0
1642393290000|2022-01-17 04:21:30|44255|44235|44255|44235|44255|44235|44255|44235|1
1642393320000|2022-01-17 04:22:00|44256.1|44236.1|44255|44235|44256.4|44236.4|44255|44235|2
1642393330000|2022-01-17 04:22:10|44260|44240|44260|44240|44260|44240|44260|44240|1
1642393340000|2022-01-17 04:22:20|44261.1|44241.1|44261.4|44241.4|44262.5|44242.5|44258.6|44238.6|2
1642393350000|2022-01-17 04:22:30|44260|44240|44260|44240|44260|44240|44260|44240|0
1642393360000|2022-01-17 04:22:40|44261.1|44241.1|44262.5|44242.5|44262.5|44242.5|44261.1|44241.1|0
1642393380000|2022-01-17 04:23:00|44261.4|44241.4|44261.1|44241.1|44261.4|44241.4|44261.1|44241.1|0
1642393390000|2022-01-17 04:23:10|44262.5|44242.5|44260|44240|44262.5|44242.5|44260|44240|1
1642393400000|2022-01-17 04:23:20|44261.1|44241.1|44262.5|44242.5|44262.5|44242.5|44261.1|44241.1|0
1642393480000|2022-01-17 04:24:40|44261.4|44241.4|44260|44240|44261.4|44241.4|44260|44240|6
1642393500000|2022-01-17 04:25:00|44262.5|44242.5|44265|44245|44265|44245|44262.5|44242.5|2
1642393510000|2022-01-17 04:25:10|44262.5|44242.5|44260|44240|44262.5|44242.5|44260|44240|0
1642393540000|2022-01-17 04:25:40|||||||||7
1642393550000|2022-01-17 04:25:50|44257.5|44237.5|44260|44240|44260|44240|44257.5|44237.5|2
1642393560000|2022-01-17 04:26:00|44261.1|44241.1|44260|44240|44261.1|44241.1|44260|44240|1
1642393570000|2022-01-17 04:26:10|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|0
1642393580000|2022-01-17 04:26:20|||||||||1
1642393590000|2022-01-17 04:26:30|44256.4|44236.4|44255|44235|44256.4|44236.4|44255|44235|0
1642393660000|2022-01-17 04:27:40|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|3
1642393670000|2022-01-17 04:27:50|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|44251.4|44231.4|1
1642393680000|2022-01-17 04:28:00|44250|44230|44247.5|44227.5|44250|44230|44247.5|44227.5|0
1642393690000|2022-01-17 04:28:10|44246.4|44226.4|44245|44225|44246.4|44226.4|44245|44225|0
1642393700000|2022-01-17 04:28:20|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1642393710000|2022-01-17 04:28:30|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|0
1642393720000|2022-01-17 04:28:40|44246.4|44226.4|44246.4|44226.4|44246.4|44226.4|44245|44225|0
1642393740000|2022-01-17 04:29:00|44245|44225|44245|44225|44245|44225|44245|44225|0
1642393750000|2022-01-17 04:29:10|44243.9|44223.9|44240|44220|44243.9|44223.9|44240|44220|1
1642393760000|2022-01-17 04:29:20|44237.7|44217.7|44236.4|44216.4|44238.9|44218.9|44236.4|44216.4|1
1642393770000|2022-01-17 04:29:30|44235|44215|44235|44215|44235|44215|44235|44215|0
1642393780000|2022-01-17 04:29:40|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|0
1642393800000|2022-01-17 04:30:00|44237.5|44217.5|44233.9|44213.9|44237.5|44217.5|44233.9|44213.9|5
1642393810000|2022-01-17 04:30:10|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1642393820000|2022-01-17 04:30:20|44233.9|44213.9|44237.5|44217.5|44237.5|44217.5|44233.9|44213.9|1
1642393830000|2022-01-17 04:30:30|44236.4|44216.4|44232.5|44212.5|44236.4|44216.4|44232.5|44212.5|0
1642393850000|2022-01-17 04:30:50|44230|44210|44230|44210|44230|44210|44230|44210|1
1642393860000|2022-01-17 04:31:00|44231.1|44211.1|44232.5|44212.5|44232.5|44212.5|44231.1|44211.1|0
1642393880000|2022-01-17 04:31:20|44235|44215|44235|44215|44235|44215|44235|44215|1
1642393890000|2022-01-17 04:31:30|44236.1|44216.1|44237.5|44217.5|44237.5|44217.5|44236.1|44216.1|0
1642393900000|2022-01-17 04:31:40|44236.4|44216.4|44235|44215|44236.4|44216.4|44235|44215|0
1642393910000|2022-01-17 04:31:50|||||||||1
1642393920000|2022-01-17 04:32:00|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1642393940000|2022-01-17 04:32:20|44235|44215|44235|44215|44235|44215|44235|44215|0
1642393960000|2022-01-17 04:32:40|44232.5|44212.5|44230|44210|44232.5|44212.5|44225|44205|1
1642393970000|2022-01-17 04:32:50|44228.9|44208.9|44230|44210|44230|44210|44227.5|44207.5|0
1642393980000|2022-01-17 04:33:00|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|0
1642393990000|2022-01-17 04:33:10|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1642394040000|2022-01-17 04:34:00|44228.9|44208.9|44237.3|44217.3|44237.3|44217.3|44228.9|44208.9|6
1642394060000|2022-01-17 04:34:20|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|0
1642394070000|2022-01-17 04:34:30|44233.6|44213.6|44236.1|44216.1|44236.1|44216.1|44233.6|44213.6|0
1642394080000|2022-01-17 04:34:40|44237.3|44217.3|44238.6|44218.6|44242.3|44222.3|44237.3|44217.3|0
1642394100000|2022-01-17 04:35:00|44237.5|44217.5|44230|44210|44237.5|44217.5|44230|44210|5
1642394110000|2022-01-17 04:35:10|||||||||1
1642394140000|2022-01-17 04:35:40|44228.9|44208.9|44230|44210|44230|44210|44228.6|44208.6|0
1642394160000|2022-01-17 04:36:00|44225|44205|44225|44205|44225|44205|44225|44205|2
1642394180000|2022-01-17 04:36:20|44226.1|44206.1|44230|44210|44230|44210|44226.1|44206.1|0
1642394240000|2022-01-17 04:37:20|44226.4|44206.4|44225|44205|44226.4|44206.4|44225|44205|1
1642394250000|2022-01-17 04:37:30|44227.5|44207.5|44227.5|44207.5|44230|44210|44227.5|44207.5|0
1642394260000|2022-01-17 04:37:40|44230|44210|44230|44210|44230|44210|44230|44210|0
1642394280000|2022-01-17 04:38:00|44228.9|44208.9|44230|44210|44230|44210|44228.9|44208.9|0
1642394350000|2022-01-17 04:39:10|44228.9|44208.9|44227.5|44207.5|44230|44210|44227.5|44207.5|0
1642394360000|2022-01-17 04:39:20|44226.4|44206.4|44227.5|44207.5|44227.5|44207.5|44225|44205|2
1642394370000|2022-01-17 04:39:30|44230|44210|44230|44210|44230|44210|44230|44210|0
1642394380000|2022-01-17 04:39:40|44228.9|44208.9|44230|44210|44230|44210|44225|44205|0
1642394400000|2022-01-17 04:40:00|44231.1|44211.1|44230|44210|44231.4|44211.4|44230|44210|4
1642394450000|2022-01-17 04:40:50|44228.9|44208.9|44230|44210|44230|44210|44227.5|44207.5|3
1642394480000|2022-01-17 04:41:20|44231.1|44211.1|44233.6|44213.6|44233.6|44213.6|44231.1|44211.1|0
1642394500000|2022-01-17 04:41:40|44234.8|44214.8|44237.3|44217.3|44237.3|44217.3|44234.8|44214.8|1
1642394510000|2022-01-17 04:41:50|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44237.5|44217.5|0
1642394520000|2022-01-17 04:42:00|44237.5|44217.5|44238.6|44218.6|44238.6|44218.6|44236.1|44216.1|0
1642394540000|2022-01-17 04:42:20|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|0
1642394570000|2022-01-17 04:42:50|44235|44215|44235|44215|44235|44215|44235|44215|1
1642394580000|2022-01-17 04:43:00|44233.6|44213.6|44231.1|44211.1|44233.6|44213.6|44231.1|44211.1|0
1642394630000|2022-01-17 04:43:50|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1642394640000|2022-01-17 04:44:00|44235|44215|44237.5|44217.5|44237.5|44217.5|44235|44215|1
1642394650000|2022-01-17 04:44:10|44235|44215|44235|44215|44235|44215|44235|44215|0
1642394660000|2022-01-17 04:44:20|44237.5|44217.5|44235|44215|44237.5|44217.5|44235|44215|0
1642394680000|2022-01-17 04:44:40|44237.5|44217.5|44233.6|44213.6|44237.5|44217.5|44233.6|44213.6|2
1642394700000|2022-01-17 04:45:00|44235|44215|44235|44215|44235|44215|44235|44215|0
1642394710000|2022-01-17 04:45:10|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|0
1642394760000|2022-01-17 04:46:00|44232.5|44212.5|44231.4|44211.4|44232.5|44212.5|44231.4|44211.4|1
1642394780000|2022-01-17 04:46:20|44230|44210|44230|44210|44230|44210|44230|44210|0
1642394830000|2022-01-17 04:47:10|44235|44215|44233.9|44213.9|44235|44215|44233.9|44213.9|0
1642394850000|2022-01-17 04:47:30|44232.5|44212.5|44230|44210|44232.5|44212.5|44230|44210|0
1642394860000|2022-01-17 04:47:40|||||||||1
1642394940000|2022-01-17 04:49:00|44231.1|44211.1|44231.1|44211.1|44235|44215|44231.1|44211.1|1
1642394980000|2022-01-17 04:49:40|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1642394990000|2022-01-17 04:49:50|44231.1|44211.1|44230|44210|44231.1|44211.1|44230|44210|0
1642395000000|2022-01-17 04:50:00|||||||||2
1642395020000|2022-01-17 04:50:20|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|44223.9|44203.9|2
1642395040000|2022-01-17 04:50:40|44227.5|44207.5|44227.3|44207.3|44227.5|44207.5|44227.3|44207.3|2
1642395050000|2022-01-17 04:50:50|44230|44210|44230|44210|44230|44210|44228.6|44208.6|0
1642395080000|2022-01-17 04:51:20|44225|44205|44225|44205|44225|44205|44225|44205|0
1642395100000|2022-01-17 04:51:40|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|5
1642395110000|2022-01-17 04:51:50|44228.6|44208.6|44230|44210|44230|44210|44228.6|44208.6|0
1642395130000|2022-01-17 04:52:10|44231.1|44211.1|44230|44210|44232.5|44212.5|44230|44210|1
1642395190000|2022-01-17 04:53:10|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1642395220000|2022-01-17 04:53:40|44225|44205|44225|44205|44225|44205|44225|44205|0
1642395230000|2022-01-17 04:53:50|||||||||1
1642395260000|2022-01-17 04:54:20|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|1
1642395270000|2022-01-17 04:54:30|44220|44200|44220|44200|44220|44200|44220|44200|0
1642395280000|2022-01-17 04:54:40|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|3
1642395290000|2022-01-17 04:54:50|44216.4|44196.4|44217.5|44197.5|44217.5|44197.5|44216.4|44196.4|0
1642395300000|2022-01-17 04:55:00|44216.4|44196.4|44215|44195|44216.4|44196.4|44215|44195|0
1642395310000|2022-01-17 04:55:10|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|4
1642395320000|2022-01-17 04:55:20|44210|44190|44212.5|44192.5|44212.5|44192.5|44210|44190|2
1642395340000|2022-01-17 04:55:40|44213.9|44193.9|44212.7|44192.7|44213.9|44193.9|44212.7|44192.7|4
1642395350000|2022-01-17 04:55:50|44211.4|44191.4|44210|44190|44211.4|44191.4|44210|44190|1
1642395360000|2022-01-17 04:56:00|44211.1|44191.1|44210|44190|44215|44195|44210|44190|0
1642395390000|2022-01-17 04:56:30|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|0
1642395410000|2022-01-17 04:56:50|44210|44190|44212.5|44192.5|44212.5|44192.5|44210|44190|5
1642395430000|2022-01-17 04:57:10|44220|44200|44220|44200|44220|44200|44220|44200|2
1642395450000|2022-01-17 04:57:30|44225|44205|44225|44205|44225|44205|44225|44205|0
1642395460000|2022-01-17 04:57:40|||||||||1
1642395480000|2022-01-17 04:58:00|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|0
1642395520000|2022-01-17 04:58:40|44221.1|44201.1|44220|44200|44221.1|44201.1|44220|44200|1
1642395530000|2022-01-17 04:58:50|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|44218.9|44198.9|0
1642395540000|2022-01-17 04:59:00|44217.5|44197.5|44218.6|44198.6|44220|44200|44217.5|44197.5|0
1642395550000|2022-01-17 04:59:10|44220|44200|44220|44200|44220|44200|44220|44200|2
1642395560000|2022-01-17 04:59:20|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1642395570000|2022-01-17 04:59:30|44222.5|44202.5|44220|44200|44223.9|44203.9|44220|44200|0
1642395590000|2022-01-17 04:59:50|||||||||3
1642395600000|2022-01-17 05:00:00|44221.1|44201.1|44225|44205|44227.5|44207.5|44220|44200|0
1642395610000|2022-01-17 05:00:10|44230|44210|44230|44210|44230|44210|44230|44210|2
1642395630000|2022-01-17 05:00:30|44228.9|44208.9|44230|44210|44230|44210|44228.6|44208.6|0
1642395640000|2022-01-17 05:00:40|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1642395660000|2022-01-17 05:01:00|44226.4|44206.4|44215.2|44195.2|44226.4|44206.4|44215.2|44195.2|2
1642395670000|2022-01-17 05:01:10|44216.4|44196.4|44220|44200|44220|44200|44216.4|44196.4|3
1642395680000|2022-01-17 05:01:20|44222.5|44202.5|44225|44205|44225|44205|44222.5|44202.5|0
1642395690000|2022-01-17 05:01:30|44220|44200|44220|44200|44225|44205|44220|44200|0
1642395700000|2022-01-17 05:01:40|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|4
1642395720000|2022-01-17 05:02:00|44228.6|44208.6|44232.5|44212.5|44232.5|44212.5|44228.6|44208.6|2
1642395730000|2022-01-17 05:02:10|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1642395760000|2022-01-17 05:02:40|44230|44210|44230|44210|44230|44210|44230|44210|0
1642395770000|2022-01-17 05:02:50|44225|44205|44225|44205|44225|44205|44225|44205|0
1642395830000|2022-01-17 05:03:50|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|2
1642395840000|2022-01-17 05:04:00|44225|44205|44225|44205|44225|44205|44225|44205|4
1642395860000|2022-01-17 05:04:20|||||||||1
1642395890000|2022-01-17 05:04:50|||||||||1
1642395900000|2022-01-17 05:05:00|44230|44210|44227.5|44207.5|44230|44210|44226.1|44206.1|2
1642395910000|2022-01-17 05:05:10|44230|44210|44230|44210|44230|44210|44230|44210|0
1642395920000|2022-01-17 05:05:20|44231.1|44211.1|44232.5|44212.5|44232.5|44212.5|44231.1|44211.1|2
1642395930000|2022-01-17 05:05:30|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|1
1642395940000|2022-01-17 05:05:40|44237.5|44217.5|44235|44215|44240|44220|44235|44215|5
1642395980000|2022-01-17 05:06:20|44236.1|44216.1|44232.5|44212.5|44236.1|44216.1|44232.5|44212.5|1
1642396000000|2022-01-17 05:06:40|44233.9|44213.9|44232.5|44212.5|44235|44215|44232.5|44212.5|0
1642396010000|2022-01-17 05:06:50|44235|44215|44237.5|44217.5|44237.5|44217.5|44235|44215|4
1642396040000|2022-01-17 05:07:20|44238.6|44218.6|44244.8|44224.8|44244.8|44224.8|44238.6|44218.6|1
1642396050000|2022-01-17 05:07:30|44247.5|44227.5|44252.5|44232.5|44253.6|44233.6|44247.5|44227.5|11
1642396060000|2022-01-17 05:07:40|44250|44230|44250|44230|44250|44230|44250|44230|2
1642396070000|2022-01-17 05:07:50|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|4
1642396080000|2022-01-17 05:08:00|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1642396090000|2022-01-17 05:08:10|44251.4|44231.4|44250|44230|44251.4|44231.4|44250|44230|0
1642396110000|2022-01-17 05:08:30|44251.1|44231.1|44250|44230|44252.5|44232.5|44250|44230|0
1642396130000|2022-01-17 05:08:50|||||||||1
1642396150000|2022-01-17 05:09:10|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|2
1642396170000|2022-01-17 05:09:30|44247.5|44227.5|44246.4|44226.4|44247.5|44227.5|44246.4|44226.4|0
1642396200000|2022-01-17 05:10:00|44245|44225|44245|44225|44245|44225|44245|44225|0
1642396220000|2022-01-17 05:10:20|44247.5|44227.5|44240|44220|44247.5|44227.5|44240|44220|1
1642396240000|2022-01-17 05:10:40|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|1
1642396250000|2022-01-17 05:10:50|44238.6|44218.6|44237.5|44217.5|44240|44220|44237.5|44217.5|1
1642396260000|2022-01-17 05:11:00|44238.6|44218.6|44240|44220|44240|44220|44238.6|44218.6|1
1642396270000|2022-01-17 05:11:10|44235|44215|44235|44215|44235|44215|44235|44215|7
1642396300000|2022-01-17 05:11:40|44233.9|44213.9|44232.5|44212.5|44233.9|44213.9|44232.5|44212.5|1
1642396320000|2022-01-17 05:12:00|44231.4|44211.4|44230|44210|44231.4|44211.4|44230|44210|0
1642396330000|2022-01-17 05:12:10|44228.9|44208.9|44227.5|44207.5|44228.9|44208.9|44227.5|44207.5|2
1642396340000|2022-01-17 05:12:20|||||||||1
1642396410000|2022-01-17 05:13:30|||||||||3
1642396420000|2022-01-17 05:13:40|44230|44210|44230|44210|44230|44210|44230|44210|0
1642396430000|2022-01-17 05:13:50|44226.1|44206.1|44225|44205|44226.1|44206.1|44225|44205|3
1642396450000|2022-01-17 05:14:10|44223.9|44203.9|44220|44200|44223.9|44203.9|44220|44200|1
1642396470000|2022-01-17 05:14:30|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|0
1642396500000|2022-01-17 05:15:00|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1642396520000|2022-01-17 05:15:20|44223.6|44203.6|44225|44205|44225|44205|44223.6|44203.6|1
1642396580000|2022-01-17 05:16:20|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|0
1642396590000|2022-01-17 05:16:30|44230|44210|44225|44205|44230|44210|44225|44205|0
1642396600000|2022-01-17 05:16:40|44227.5|44207.5|44230|44210|44230|44210|44227.5|44207.5|2
1642396610000|2022-01-17 05:16:50|44231.1|44211.1|44232.5|44212.5|44232.5|44212.5|44231.1|44211.1|0
1642396620000|2022-01-17 05:17:00|||||||||3
1642396660000|2022-01-17 05:17:40|44230|44210|44230|44210|44230|44210|44230|44210|1
1642396690000|2022-01-17 05:18:10|44231.1|44211.1|44235|44215|44235|44215|44231.1|44211.1|1
1642396700000|2022-01-17 05:18:20|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|1
1642396710000|2022-01-17 05:18:30|||||||||1
1642396720000|2022-01-17 05:18:40|44232.5|44212.5|44230|44210|44232.5|44212.5|44230|44210|0
1642396730000|2022-01-17 05:18:50|44227.5|44207.5|44223.9|44203.9|44227.5|44207.5|44223.9|44203.9|3
1642396740000|2022-01-17 05:19:00|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|44222.5|44202.5|0
1642396750000|2022-01-17 05:19:10|44221.4|44201.4|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1642396780000|2022-01-17 05:19:40|||||||||1
1642396790000|2022-01-17 05:19:50|44220|44200|44220|44200|44220|44200|44220|44200|3
1642396820000|2022-01-17 05:20:20|44221.1|44201.1|44222.5|44202.5|44222.5|44202.5|44221.1|44201.1|1
1642396830000|2022-01-17 05:20:30|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|1
1642396840000|2022-01-17 05:20:40|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1642396860000|2022-01-17 05:21:00|44230|44210|44230|44210|44230|44210|44230|44210|0
1642396890000|2022-01-17 05:21:30|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|0
1642396900000|2022-01-17 05:21:40|44236.1|44216.1|44235|44215|44236.1|44216.1|44235|44215|5
1642396920000|2022-01-17 05:22:00|44245|44225|44245|44225|44245|44225|44245|44225|2
1642396930000|2022-01-17 05:22:10|44243.9|44223.9|44242.5|44222.5|44243.9|44223.9|44242.5|44222.5|0
1642396940000|2022-01-17 05:22:20|44240|44220|44240|44220|44240|44220|44240|44220|0
1642396950000|2022-01-17 05:22:30|44241.1|44221.1|44245|44225|44245|44225|44241.1|44221.1|5
1642396980000|2022-01-17 05:23:00|||||||||1
1642397050000|2022-01-17 05:24:10|||||||||3
1642397060000|2022-01-17 05:24:20|44238.9|44218.9|44237.5|44217.5|44238.9|44218.9|44237.5|44217.5|2
1642397070000|2022-01-17 05:24:30|44230|44210|44230|44210|44230|44210|44230|44210|1
1642397080000|2022-01-17 05:24:40|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|44228.9|44208.9|0
1642397090000|2022-01-17 05:24:50|44230|44210|44230|44210|44230|44210|44230|44210|1
1642397140000|2022-01-17 05:25:40|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|0
1642397200000|2022-01-17 05:26:40|44233.6|44213.6|44237.5|44217.5|44237.5|44217.5|44233.6|44213.6|2
1642397230000|2022-01-17 05:27:10|44240|44220|44242.5|44222.5|44242.5|44222.5|44240|44220|0
1642397240000|2022-01-17 05:27:20|||||||||1
1642397260000|2022-01-17 05:27:40|44240|44220|44240|44220|44240|44220|44240|44220|5
1642397280000|2022-01-17 05:28:00|44238.9|44218.9|44235.2|44215.2|44238.9|44218.9|44235.2|44215.2|5
1642397290000|2022-01-17 05:28:10|44236.4|44216.4|44232.5|44212.5|44236.4|44216.4|44232.5|44212.5|1
1642397300000|2022-01-17 05:28:20|44233.6|44213.6|44235|44215|44235|44215|44233.6|44213.6|0
1642397310000|2022-01-17 05:28:30|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|1
1642397340000|2022-01-17 05:29:00|44233.9|44213.9|44232.5|44212.5|44233.9|44213.9|44232.5|44212.5|0
1642397350000|2022-01-17 05:29:10|44230|44210|44230|44210|44230|44210|44230|44210|0
1642397380000|2022-01-17 05:29:40|44231.4|44211.4|44232.5|44212.5|44232.5|44212.5|44231.4|44211.4|1
1642397390000|2022-01-17 05:29:50|44231.4|44211.4|44230|44210|44231.4|44211.4|44230|44210|0
1642397400000|2022-01-17 05:30:00|44235|44215|44262.5|44242.5|44262.5|44242.5|44235|44215|24
1642397410000|2022-01-17 05:30:10|44265|44245|44266.4|44246.4|44272.5|44252.5|44265|44245|14
1642397420000|2022-01-17 05:30:20|||||||||2
1642397430000|2022-01-17 05:30:30|44265|44245|44265|44245|44265|44245|44262.5|44242.5|5
1642397440000|2022-01-17 05:30:40|44261.4|44241.4|44255|44235|44261.4|44241.4|44250|44230|9
1642397450000|2022-01-17 05:30:50|44256.1|44236.1|44262.5|44242.5|44262.5|44242.5|44256.1|44236.1|0
1642397460000|2022-01-17 05:31:00|44268.6|44248.6|44277.5|44257.5|44280|44260|44268.6|44248.6|22
1642397470000|2022-01-17 05:31:10|44280|44260|44277.5|44257.5|44282.5|44262.5|44277.5|44257.5|8
1642397480000|2022-01-17 05:31:20|44278.6|44258.6|44282.5|44262.5|44283.9|44263.9|44278.6|44258.6|13
1642397490000|2022-01-17 05:31:30|44285|44265|44283.9|44263.9|44285|44265|44280|44260|3
1642397510000|2022-01-17 05:31:50|44287.5|44267.5|44286.1|44266.1|44287.5|44267.5|44285|44265|8
1642397520000|2022-01-17 05:32:00|44287.5|44267.5|44287.5|44267.5|44290|44270|44287.5|44267.5|0
1642397530000|2022-01-17 05:32:10|44286.4|44266.4|44282.5|44262.5|44286.4|44266.4|44282.5|44262.5|8
1642397540000|2022-01-17 05:32:20|44285|44265|44287.5|44267.5|44287.5|44267.5|44283.6|44263.6|2
1642397550000|2022-01-17 05:32:30|44289.8|44269.8|44292.3|44272.3|44294.8|44274.8|44289.8|44269.8|8
1642397560000|2022-01-17 05:32:40|44293.4|44273.4|44292.3|44272.3|44294.8|44274.8|44291.1|44271.1|1
1642397570000|2022-01-17 05:32:50|44293.4|44273.4|44291.1|44271.1|44294.8|44274.8|44291.1|44271.1|0
1642397580000|2022-01-17 05:33:00|44294.8|44274.8|44296.1|44276.1|44296.1|44276.1|44294.8|44274.8|1
1642397590000|2022-01-17 05:33:10|44297.5|44277.5|44300|44280|44300|44280|44297.5|44277.5|7
1642397600000|2022-01-17 05:33:20|44297.5|44277.5|44297.5|44277.5|44297.5|44277.5|44297.5|44277.5|1
1642397610000|2022-01-17 05:33:30|44300|44280|44301.4|44281.4|44302.5|44282.5|44300|44280|2
1642397620000|2022-01-17 05:33:40|44300|44280|44300|44280|44303.9|44283.9|44300|44280|0
1642397630000|2022-01-17 05:33:50|44298.9|44278.9|44300|44280|44300|44280|44298.9|44278.9|3
1642397640000|2022-01-17 05:34:00|44298.9|44278.9|44297.5|44277.5|44298.9|44278.9|44297.5|44277.5|0
1642397650000|2022-01-17 05:34:10|44295|44275|44292.5|44272.5|44295|44275|44292.5|44272.5|2
1642397660000|2022-01-17 05:34:20|44290|44270|44290|44270|44290|44270|44290|44270|3
1642397670000|2022-01-17 05:34:30|44285|44265|44277.5|44257.5|44285|44265|44277.5|44257.5|2
1642397690000|2022-01-17 05:34:50|44276.4|44256.4|44271.4|44251.4|44276.4|44256.4|44271.4|44251.4|7
1642397700000|2022-01-17 05:35:00|44270|44250|44266.4|44246.4|44270|44250|44266.4|44246.4|3
1642397710000|2022-01-17 05:35:10|44267.5|44247.5|44268.9|44248.9|44271.4|44251.4|44267.5|44247.5|2
1642397720000|2022-01-17 05:35:20|44266.1|44246.1|44253.9|44233.9|44266.1|44246.1|44252.5|44232.5|8
1642397730000|2022-01-17 05:35:30|44252.5|44232.5|44250|44230|44255|44235|44247.5|44227.5|9
1642397740000|2022-01-17 05:35:40|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1642397750000|2022-01-17 05:35:50|44248.6|44228.6|44247.5|44227.5|44250|44230|44245|44225|6
1642397760000|2022-01-17 05:36:00|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|1
1642397770000|2022-01-17 05:36:10|44248.6|44228.6|44248.6|44228.6|44250|44230|44245|44225|1
1642397780000|2022-01-17 05:36:20|44250|44230|44241.4|44221.4|44250|44230|44241.4|44221.4|5
1642397790000|2022-01-17 05:36:30|44240.2|44220.2|44241.4|44221.4|44241.4|44221.4|44240|44220|2
1642397800000|2022-01-17 05:36:40|44242.5|44222.5|44250|44230|44250|44230|44237.5|44217.5|16
1642397810000|2022-01-17 05:36:50|44248.9|44228.9|44245|44225|44250|44230|44245|44225|5
1642397820000|2022-01-17 05:37:00|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44240|44220|1
1642397830000|2022-01-17 05:37:10|44243.6|44223.6|44245|44225|44245|44225|44243.6|44223.6|0
1642397840000|2022-01-17 05:37:20|44246.1|44226.1|44245|44225|44250|44230|44245|44225|3
1642397850000|2022-01-17 05:37:30|||||||||2
1642397870000|2022-01-17 05:37:50|44242.5|44222.5|44232.5|44212.5|44242.5|44222.5|44232.5|44212.5|7
1642397880000|2022-01-17 05:38:00|44231.4|44211.4|44230|44210|44231.4|44211.4|44230|44210|4
1642397890000|2022-01-17 05:38:10|44228.9|44208.9|44217.5|44197.5|44228.9|44208.9|44216.1|44196.1|5
1642397900000|2022-01-17 05:38:20|44218.6|44198.6|44220|44200|44220|44200|44218.6|44198.6|1
1642397910000|2022-01-17 05:38:30|44218.6|44198.6|44215|44195|44218.6|44198.6|44215|44195|3
1642397920000|2022-01-17 05:38:40|44212.5|44192.5|44212.5|44192.5|44213.6|44193.6|44211.1|44191.1|5
1642397930000|2022-01-17 05:38:50|44211.4|44191.4|44210|44190|44211.4|44191.4|44206.4|44186.4|5
1642397940000|2022-01-17 05:39:00|44208.9|44188.9|44210|44190|44210|44190|44207.5|44187.5|2
1642397950000|2022-01-17 05:39:10|44208.9|44188.9|44213.6|44193.6|44213.6|44193.6|44207.5|44187.5|0
1642397960000|2022-01-17 05:39:20|44214.8|44194.8|44216.1|44196.1|44216.1|44196.1|44214.8|44194.8|2
1642397970000|2022-01-17 05:39:30|44213.6|44193.6|44216.1|44196.1|44220|44200|44213.6|44193.6|5
1642397980000|2022-01-17 05:39:40|44217.3|44197.3|44220|44200|44220|44200|44217.3|44197.3|2
1642398000000|2022-01-17 05:40:00|44218.9|44198.9|44222.5|44202.5|44222.5|44202.5|44216.1|44196.1|4
1642398010000|2022-01-17 05:40:10|44225|44205|44225|44205|44225|44205|44225|44205|0
1642398020000|2022-01-17 05:40:20|44230|44210|44228.9|44208.9|44230|44210|44228.9|44208.9|4
1642398030000|2022-01-17 05:40:30|44226.4|44206.4|44225|44205|44226.4|44206.4|44223.9|44203.9|0
1642398040000|2022-01-17 05:40:40|44222.5|44202.5|44230|44210|44232.5|44212.5|44222.5|44202.5|3
1642398050000|2022-01-17 05:40:50|44231.1|44211.1|44235|44215|44235|44215|44231.1|44211.1|0
1642398060000|2022-01-17 05:41:00|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|2
1642398080000|2022-01-17 05:41:20|44232.5|44212.5|44232.3|44212.3|44232.5|44212.5|44230|44210|2
1642398090000|2022-01-17 05:41:30|44235|44215|44235|44215|44235|44215|44235|44215|0
1642398100000|2022-01-17 05:41:40|||||||||2
1642398110000|2022-01-17 05:41:50|44240|44220|44237.5|44217.5|44242.5|44222.5|44237.5|44217.5|2
1642398120000|2022-01-17 05:42:00|44236.4|44216.4|44235|44215|44236.4|44216.4|44232.5|44212.5|3
1642398130000|2022-01-17 05:42:10|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|2
1642398140000|2022-01-17 05:42:20|44233.6|44213.6|44230|44210|44233.6|44213.6|44230|44210|4
1642398150000|2022-01-17 05:42:30|44228.9|44208.9|44226.4|44206.4|44228.9|44208.9|44226.4|44206.4|1
1642398160000|2022-01-17 05:42:40|44225|44205|44227.5|44207.5|44227.5|44207.5|44225|44205|0
1642398170000|2022-01-17 05:42:50|44226.4|44206.4|44227.5|44207.5|44227.5|44207.5|44225|44205|1
1642398180000|2022-01-17 05:43:00|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|3
1642398200000|2022-01-17 05:43:20|44233.6|44213.6|44230|44210|44233.6|44213.6|44230|44210|0
1642398230000|2022-01-17 05:43:50|44227.5|44207.5|44230|44210|44230|44210|44227.5|44207.5|3
1642398240000|2022-01-17 05:44:00|44231.1|44211.1|44230|44210|44232.5|44212.5|44230|44210|1
1642398250000|2022-01-17 05:44:10|44232.5|44212.5|44230|44210|44232.5|44212.5|44230|44210|1
1642398260000|2022-01-17 05:44:20|||||||||2
1642398290000|2022-01-17 05:44:50|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|0
1642398300000|2022-01-17 05:45:00|44225|44205|44222.5|44202.5|44225|44205|44222.5|44202.5|2
1642398320000|2022-01-17 05:45:20|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|44218.6|44198.6|6
1642398330000|2022-01-17 05:45:30|44217.3|44197.3|44218.6|44198.6|44218.6|44198.6|44217.3|44197.3|6
1642398340000|2022-01-17 05:45:40|44217.3|44197.3|44218.6|44198.6|44218.6|44198.6|44217.3|44197.3|3
1642398350000|2022-01-17 05:45:50|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|44221.1|44201.1|0
1642398360000|2022-01-17 05:46:00|44218.6|44198.6|44217.5|44197.5|44221.1|44201.1|44217.5|44197.5|1
1642398370000|2022-01-17 05:46:10|44216.1|44196.1|44211.1|44191.1|44216.1|44196.1|44211.1|44191.1|2
1642398380000|2022-01-17 05:46:20|44212.3|44192.3|44213.6|44193.6|44213.6|44193.6|44212.3|44192.3|2
1642398390000|2022-01-17 05:46:30|44212.5|44192.5|44206.1|44186.1|44212.5|44192.5|44205|44185|12
1642398400000|2022-01-17 05:46:40|44203.6|44183.6|44193.6|44173.6|44203.6|44183.6|44193.6|44173.6|5
1642398410000|2022-01-17 05:46:50|44196.1|44176.1|44201.1|44181.1|44203.6|44183.6|44196.1|44176.1|4
1642398420000|2022-01-17 05:47:00|44203.6|44183.6|44198.6|44178.6|44203.6|44183.6|44198.6|44178.6|1
1642398430000|2022-01-17 05:47:10|44201.1|44181.1|44203.6|44183.6|44203.6|44183.6|44198.6|44178.6|2
1642398440000|2022-01-17 05:47:20|44201.1|44181.1|44212.3|44192.3|44213.6|44193.6|44201.1|44181.1|9
1642398450000|2022-01-17 05:47:30|44213.6|44193.6|44211.1|44191.1|44213.6|44193.6|44211.1|44191.1|0
1642398460000|2022-01-17 05:47:40|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|44213.6|44193.6|4
1642398470000|2022-01-17 05:47:50|44211.1|44191.1|44216.1|44196.1|44216.1|44196.1|44211.1|44191.1|2
1642398480000|2022-01-17 05:48:00|44213.6|44193.6|44216.1|44196.1|44216.1|44196.1|44213.6|44193.6|1
1642398490000|2022-01-17 05:48:10|44213.6|44193.6|44216.1|44196.1|44216.1|44196.1|44213.6|44193.6|2
1642398500000|2022-01-17 05:48:20|||||||||1
1642398510000|2022-01-17 05:48:30|44218.6|44198.6|44222.3|44202.3|44222.3|44202.3|44218.6|44198.6|3
1642398530000|2022-01-17 05:48:50|44223.6|44203.6|44233.6|44213.6|44233.6|44213.6|44223.6|44203.6|7
1642398540000|2022-01-17 05:49:00|44234.8|44214.8|44238.6|44218.6|44238.6|44218.6|44234.8|44214.8|0
1642398560000|2022-01-17 05:49:20|44244.8|44224.8|44253.6|44233.6|44253.6|44233.6|44244.8|44224.8|5
1642398570000|2022-01-17 05:49:30|44256.1|44236.1|44256.1|44236.1|44258.6|44238.6|44256.1|44236.1|5
1642398580000|2022-01-17 05:49:40|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|6
1642398590000|2022-01-17 05:49:50|44260|44240|44268.6|44248.6|44268.6|44248.6|44260|44240|8
1642398600000|2022-01-17 05:50:00|44266.1|44246.1|44273.6|44253.6|44276.1|44256.1|44266.1|44246.1|9
1642398610000|2022-01-17 05:50:10|44276.1|44256.1|44283.6|44263.6|44283.6|44263.6|44276.1|44256.1|15
1642398620000|2022-01-17 05:50:20|44282.5|44262.5|44283.6|44263.6|44283.6|44263.6|44282.5|44262.5|0
1642398630000|2022-01-17 05:50:30|44282.5|44262.5|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|3
1642398640000|2022-01-17 05:50:40|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|3
1642398650000|2022-01-17 05:50:50|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|0
1642398660000|2022-01-17 05:51:00|44283.6|44263.6|44291.1|44271.1|44291.1|44271.1|44283.6|44263.6|3
1642398670000|2022-01-17 05:51:10|44296.1|44276.1|44303.6|44283.6|44305|44285|44296.1|44276.1|13
1642398680000|2022-01-17 05:51:20|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|5
1642398690000|2022-01-17 05:51:30|44304.8|44284.8|44308.6|44288.6|44308.6|44288.6|44304.8|44284.8|12
1642398700000|2022-01-17 05:51:40|44311.1|44291.1|44308.6|44288.6|44311.1|44291.1|44308.6|44288.6|2
1642398710000|2022-01-17 05:51:50|44309.8|44289.8|44313.6|44293.6|44313.6|44293.6|44309.8|44289.8|7
1642398720000|2022-01-17 05:52:00|44316.1|44296.1|44321.1|44301.1|44323.6|44303.6|44316.1|44296.1|13
1642398730000|2022-01-17 05:52:10|44322.3|44302.3|44318.6|44298.6|44326.1|44306.1|44318.6|44298.6|6
1642398740000|2022-01-17 05:52:20|44320|44300|44326.1|44306.1|44326.1|44306.1|44320|44300|2
1642398750000|2022-01-17 05:52:30|44327.3|44307.3|44326.1|44306.1|44328.6|44308.6|44326.1|44306.1|0
1642398760000|2022-01-17 05:52:40|44328.6|44308.6|44321.1|44301.1|44328.6|44308.6|44321.1|44301.1|2
1642398770000|2022-01-17 05:52:50|44323.6|44303.6|44323.6|44303.6|44326.1|44306.1|44321.1|44301.1|2
1642398780000|2022-01-17 05:53:00|44326.1|44306.1|44333.6|44313.6|44333.6|44313.6|44326.1|44306.1|7
1642398790000|2022-01-17 05:53:10|44332.5|44312.5|44333.6|44313.6|44333.9|44313.9|44332.5|44312.5|2
1642398800000|2022-01-17 05:53:20|44332.3|44312.3|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|2
1642398810000|2022-01-17 05:53:30|44332.5|44312.5|44331.1|44311.1|44333.6|44313.6|44331.1|44311.1|0
1642398820000|2022-01-17 05:53:40|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|2
1642398830000|2022-01-17 05:53:50|44332.5|44312.5|44331.1|44311.1|44332.5|44312.5|44328.6|44308.6|0
1642398840000|2022-01-17 05:54:00|44329.8|44309.8|44322.5|44302.5|44329.8|44309.8|44322.5|44302.5|7
1642398850000|2022-01-17 05:54:10|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|4
1642398870000|2022-01-17 05:54:30|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|1
1642398890000|2022-01-17 05:54:50|||||||||1
1642398900000|2022-01-17 05:55:00|44323.4|44303.4|44327.3|44307.3|44327.3|44307.3|44323.4|44303.4|0
1642398910000|2022-01-17 05:55:10|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|1
1642398930000|2022-01-17 05:55:30|44327.5|44307.5|44323.6|44303.6|44327.5|44307.5|44323.6|44303.6|0
1642398940000|2022-01-17 05:55:40|44322.3|44302.3|44316.1|44296.1|44322.3|44302.3|44313.6|44293.6|6
1642398950000|2022-01-17 05:55:50|44315|44295|44316.1|44296.1|44321.1|44301.1|44313.6|44293.6|3
1642398960000|2022-01-17 05:56:00|44317.3|44297.3|44323.6|44303.6|44323.6|44303.6|44317.3|44297.3|2
1642398970000|2022-01-17 05:56:10|44324.8|44304.8|44323.6|44303.6|44324.8|44304.8|44323.6|44303.6|2
1642398980000|2022-01-17 05:56:20|||||||||1
1642398990000|2022-01-17 05:56:30|44320|44300|44318.6|44298.6|44320|44300|44318.6|44298.6|6
1642399000000|2022-01-17 05:56:40|44316.1|44296.1|44314.8|44294.8|44316.1|44296.1|44313.4|44293.4|0
1642399010000|2022-01-17 05:56:50|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44314.8|44294.8|11
1642399020000|2022-01-17 05:57:00|44318.4|44298.4|44319.8|44299.8|44320.9|44300.9|44318.4|44298.4|4
1642399030000|2022-01-17 05:57:10|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44315.9|44295.9|3
1642399040000|2022-01-17 05:57:20|44315.9|44295.9|44315.9|44295.9|44317.3|44297.3|44315.9|44295.9|0
1642399050000|2022-01-17 05:57:30|44314.8|44294.8|44309.8|44289.8|44314.8|44294.8|44308.6|44288.6|5
1642399060000|2022-01-17 05:57:40|44311.1|44291.1|44306.1|44286.1|44311.1|44291.1|44306.1|44286.1|0
1642399070000|2022-01-17 05:57:50|44304.8|44284.8|44301.1|44281.1|44304.8|44284.8|44301.1|44281.1|1
1642399080000|2022-01-17 05:58:00|44296.1|44276.1|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|2
1642399090000|2022-01-17 05:58:10|||||||||1
1642399100000|2022-01-17 05:58:20|44301.1|44281.1|44303.6|44283.6|44303.6|44283.6|44301.1|44281.1|1
1642399110000|2022-01-17 05:58:30|44298.6|44278.6|44297.5|44277.5|44298.6|44278.6|44297.5|44277.5|1
1642399120000|2022-01-17 05:58:40|44296.1|44276.1|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|0
1642399130000|2022-01-17 05:58:50|44291.1|44271.1|44308.6|44288.6|44308.6|44288.6|44291.1|44271.1|5
1642399140000|2022-01-17 05:59:00|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44312.3|44292.3|2
1642399150000|2022-01-17 05:59:10|44312.3|44292.3|44313.6|44293.6|44313.6|44293.6|44311.1|44291.1|0
1642399160000|2022-01-17 05:59:20|||||||||1
1642399170000|2022-01-17 05:59:30|||||||||1
1642399180000|2022-01-17 05:59:40|44312.3|44292.3|44306.1|44286.1|44312.3|44292.3|44303.6|44283.6|4
1642399190000|2022-01-17 05:59:50|44303.6|44283.6|44311.1|44291.1|44311.1|44291.1|44303.6|44283.6|0
1642399200000|2022-01-17 06:00:00|44312.5|44292.5|44308.6|44288.6|44313.6|44293.6|44306.1|44286.1|6
1642399210000|2022-01-17 06:00:10|44311.1|44291.1|44316.1|44296.1|44316.1|44296.1|44311.1|44291.1|3
1642399220000|2022-01-17 06:00:20|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|44317.3|44297.3|1
1642399230000|2022-01-17 06:00:30|44318.6|44298.6|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|1
1642399240000|2022-01-17 06:00:40|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|0
1642399250000|2022-01-17 06:00:50|44317.3|44297.3|44315|44295|44318.6|44298.6|44315|44295|3
1642399260000|2022-01-17 06:01:00|44316.1|44296.1|44319.8|44299.8|44320.9|44300.9|44315|44295|4
1642399270000|2022-01-17 06:01:10|44320.9|44300.9|44322.3|44302.3|44323.6|44303.6|44320.9|44300.9|1
1642399280000|2022-01-17 06:01:20|44324.8|44304.8|44322.3|44302.3|44324.8|44304.8|44322.3|44302.3|2
1642399290000|2022-01-17 06:01:30|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|1
1642399300000|2022-01-17 06:01:40|44319.8|44299.8|44314.8|44294.8|44321.1|44301.1|44314.8|44294.8|6
1642399310000|2022-01-17 06:01:50|44316.1|44296.1|44312.3|44292.3|44316.1|44296.1|44312.3|44292.3|0
1642399320000|2022-01-17 06:02:00|44313.6|44293.6|44309.8|44289.8|44313.6|44293.6|44309.8|44289.8|0
1642399330000|2022-01-17 06:02:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642399340000|2022-01-17 06:02:20|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|5
1642399350000|2022-01-17 06:02:30|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642399370000|2022-01-17 06:02:50|44309.8|44289.8|44311.1|44291.1|44311.1|44291.1|44309.8|44289.8|0
1642399380000|2022-01-17 06:03:00|44313.6|44293.6|44312.3|44292.3|44313.6|44293.6|44312.3|44292.3|1
1642399390000|2022-01-17 06:03:10|44311.1|44291.1|44313.6|44293.6|44313.6|44293.6|44308.6|44288.6|4
1642399400000|2022-01-17 06:03:20|44308.6|44288.6|44308.6|44288.6|44313.6|44293.6|44308.6|44288.6|0
1642399410000|2022-01-17 06:03:30|44311.1|44291.1|44306.1|44286.1|44312.3|44292.3|44306.1|44286.1|1
1642399440000|2022-01-17 06:04:00|44307.3|44287.3|44311.1|44291.1|44312.3|44292.3|44307.3|44287.3|5
1642399450000|2022-01-17 06:04:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|2
1642399460000|2022-01-17 06:04:20|44309.8|44289.8|44311.1|44291.1|44311.1|44291.1|44306.1|44286.1|1
1642399470000|2022-01-17 06:04:30|44306.1|44286.1|44301.1|44281.1|44306.1|44286.1|44298.6|44278.6|4
1642399480000|2022-01-17 06:04:40|44303.6|44283.6|44311.1|44291.1|44311.1|44291.1|44303.6|44283.6|2
1642399490000|2022-01-17 06:04:50|44307.3|44287.3|44308.6|44288.6|44311.1|44291.1|44307.3|44287.3|2
1642399510000|2022-01-17 06:05:10|44311.1|44291.1|44315.9|44295.9|44315.9|44295.9|44311.1|44291.1|6
1642399520000|2022-01-17 06:05:20|44317.3|44297.3|44321.1|44301.1|44322.3|44302.3|44317.3|44297.3|1
1642399530000|2022-01-17 06:05:30|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|5
1642399540000|2022-01-17 06:05:40|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|3
1642399550000|2022-01-17 06:05:50|44334.8|44314.8|44336.1|44316.1|44336.1|44316.1|44334.8|44314.8|1
1642399560000|2022-01-17 06:06:00|44335|44315|44337.3|44317.3|44338.6|44318.6|44333.6|44313.6|10
1642399570000|2022-01-17 06:06:10|44337.5|44317.5|44338.6|44318.6|44338.6|44318.6|44336.1|44316.1|3
1642399580000|2022-01-17 06:06:20|44341.1|44321.1|44348.6|44328.6|44348.6|44328.6|44341.1|44321.1|22
1642399590000|2022-01-17 06:06:30|44347.5|44327.5|44346.1|44326.1|44348.6|44328.6|44343.6|44323.6|3
1642399600000|2022-01-17 06:06:40|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|1
1642399610000|2022-01-17 06:06:50|44344.8|44324.8|44347.3|44327.3|44347.3|44327.3|44344.8|44324.8|2
1642399620000|2022-01-17 06:07:00|44348.6|44328.6|44346.1|44326.1|44348.6|44328.6|44343.6|44323.6|3
1642399630000|2022-01-17 06:07:10|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|2
1642399650000|2022-01-17 06:07:30|44354.8|44334.8|44358.6|44338.6|44361.1|44341.1|44354.8|44334.8|8
1642399660000|2022-01-17 06:07:40|44359.8|44339.8|44356.1|44336.1|44361.1|44341.1|44356.1|44336.1|1
1642399670000|2022-01-17 06:07:50|44358.6|44338.6|44353.6|44333.6|44358.6|44338.6|44353.6|44333.6|4
1642399680000|2022-01-17 06:08:00|44351.1|44331.1|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|2
1642399690000|2022-01-17 06:08:10|44347.5|44327.5|44343.6|44323.6|44347.5|44327.5|44343.6|44323.6|4
1642399700000|2022-01-17 06:08:20|44345|44325|44348.6|44328.6|44348.6|44328.6|44345|44325|1
1642399710000|2022-01-17 06:08:30|44347.5|44327.5|44348.6|44328.6|44351.1|44331.1|44346.1|44326.1|1
1642399720000|2022-01-17 06:08:40|||||||||1
1642399730000|2022-01-17 06:08:50|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|0
1642399740000|2022-01-17 06:09:00|44350|44330|44343.6|44323.6|44350|44330|44343.6|44323.6|9
1642399750000|2022-01-17 06:09:10|44342.5|44322.5|44341.1|44321.1|44342.5|44322.5|44341.1|44321.1|2
1642399760000|2022-01-17 06:09:20|44338.6|44318.6|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|0
1642399770000|2022-01-17 06:09:30|44335|44315|44337.5|44317.5|44337.5|44317.5|44335|44315|1
1642399780000|2022-01-17 06:09:40|44335|44315|44335|44315|44335|44315|44335|44315|0
1642399790000|2022-01-17 06:09:50|44333.9|44313.9|44335|44315|44336.1|44316.1|44332.5|44312.5|1
1642399800000|2022-01-17 06:10:00|44333.6|44313.6|44325|44305|44333.6|44313.6|44325|44305|4
1642399810000|2022-01-17 06:10:10|44326.1|44306.1|44334.8|44314.8|44334.8|44314.8|44326.1|44306.1|7
1642399830000|2022-01-17 06:10:30|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|0
1642399850000|2022-01-17 06:10:50|44338.6|44318.6|44339.8|44319.8|44339.8|44319.8|44336.1|44316.1|3
1642399860000|2022-01-17 06:11:00|44341.1|44321.1|44334.8|44314.8|44341.1|44321.1|44334.8|44314.8|1
1642399870000|2022-01-17 06:11:10|44333.6|44313.6|44338.6|44318.6|44338.6|44318.6|44332.3|44312.3|5
1642399880000|2022-01-17 06:11:20|44339.8|44319.8|44343.6|44323.6|44343.6|44323.6|44339.8|44319.8|0
1642399890000|2022-01-17 06:11:30|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|0
1642399900000|2022-01-17 06:11:40|44348.6|44328.6|44346.1|44326.1|44348.6|44328.6|44346.1|44326.1|0
1642399920000|2022-01-17 06:12:00|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|1
1642399930000|2022-01-17 06:12:10|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|0
1642399950000|2022-01-17 06:12:30|44345|44325|44346.1|44326.1|44346.1|44326.1|44343.6|44323.6|0
1642399960000|2022-01-17 06:12:40|44343.6|44323.6|44341.1|44321.1|44343.6|44323.6|44341.1|44321.1|0
1642399970000|2022-01-17 06:12:50|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44334.8|44314.8|5
1642399980000|2022-01-17 06:13:00|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|0
1642399990000|2022-01-17 06:13:10|44338.6|44318.6|44333.6|44313.6|44338.6|44318.6|44333.6|44313.6|3
1642400000000|2022-01-17 06:13:20|44338.6|44318.6|44343.6|44323.6|44343.6|44323.6|44338.6|44318.6|9
1642400010000|2022-01-17 06:13:30|44349.8|44329.8|44358.6|44338.6|44358.6|44338.6|44349.8|44329.8|3
1642400020000|2022-01-17 06:13:40|44361.1|44341.1|44371.1|44351.1|44371.1|44351.1|44361.1|44341.1|7
1642400030000|2022-01-17 06:13:50|44372.3|44352.3|44373.6|44353.6|44374.8|44354.8|44372.3|44352.3|4
1642400040000|2022-01-17 06:14:00|44374.8|44354.8|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|4
1642400050000|2022-01-17 06:14:10|44372.3|44352.3|44373.6|44353.6|44373.6|44353.6|44372.3|44352.3|3
1642400060000|2022-01-17 06:14:20|44372.5|44352.5|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|1
1642400070000|2022-01-17 06:14:30|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|3
1642400080000|2022-01-17 06:14:40|44362.5|44342.5|44361.1|44341.1|44362.5|44342.5|44361.1|44341.1|0
1642400090000|2022-01-17 06:14:50|44360|44340|44356.1|44336.1|44360|44340|44356.1|44336.1|1
1642400100000|2022-01-17 06:15:00|44358.6|44338.6|44368.6|44348.6|44368.6|44348.6|44358.6|44338.6|5
1642400110000|2022-01-17 06:15:10|44373.4|44353.4|44379.8|44359.8|44380.9|44360.9|44373.4|44353.4|5
1642400120000|2022-01-17 06:15:20|44380.9|44360.9|44380.9|44360.9|44380.9|44360.9|44379.8|44359.8|11
1642400130000|2022-01-17 06:15:30|44379.8|44359.8|44377.3|44357.3|44379.8|44359.8|44377.3|44357.3|0
1642400140000|2022-01-17 06:15:40|44378.4|44358.4|44383.6|44363.6|44384.8|44364.8|44378.4|44358.4|17
1642400150000|2022-01-17 06:15:50|44384.8|44364.8|44383.6|44363.6|44387.3|44367.3|44383.6|44363.6|10
1642400160000|2022-01-17 06:16:00|44384.8|44364.8|44391.1|44371.1|44391.1|44371.1|44383.6|44363.6|17
1642400170000|2022-01-17 06:16:10|44388.6|44368.6|44388.6|44368.6|44391.1|44371.1|44388.6|44368.6|8
1642400180000|2022-01-17 06:16:20|44389.8|44369.8|44388.6|44368.6|44391.1|44371.1|44388.6|44368.6|2
1642400190000|2022-01-17 06:16:30|44387.5|44367.5|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1642400200000|2022-01-17 06:16:40|44386.1|44366.1|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|1
1642400210000|2022-01-17 06:16:50|||||||||1
1642400220000|2022-01-17 06:17:00|44383.6|44363.6|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|4
1642400230000|2022-01-17 06:17:10|44384.8|44364.8|44386.1|44366.1|44386.1|44366.1|44384.8|44364.8|3
1642400240000|2022-01-17 06:17:20|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|0
1642400250000|2022-01-17 06:17:30|||||||||3
1642400270000|2022-01-17 06:17:50|44380|44360|44368.6|44348.6|44380|44360|44368.6|44348.6|2
1642400280000|2022-01-17 06:18:00|44363.6|44343.6|44356.1|44336.1|44363.6|44343.6|44356.1|44336.1|3
1642400290000|2022-01-17 06:18:10|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|2
1642400300000|2022-01-17 06:18:20|44358.6|44338.6|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|0
1642400310000|2022-01-17 06:18:30|44364.8|44344.8|44368.6|44348.6|44368.6|44348.6|44364.8|44344.8|2
1642400320000|2022-01-17 06:18:40|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|2
1642400330000|2022-01-17 06:18:50|44363.6|44343.6|44367.3|44347.3|44367.3|44347.3|44363.6|44343.6|0
1642400340000|2022-01-17 06:19:00|44368.6|44348.6|44363.6|44343.6|44368.6|44348.6|44363.6|44343.6|3
1642400350000|2022-01-17 06:19:10|44358.6|44338.6|44357.3|44337.3|44358.6|44338.6|44357.3|44337.3|2
1642400380000|2022-01-17 06:19:40|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|3
1642400400000|2022-01-17 06:20:00|44358.6|44338.6|44366.1|44346.1|44366.1|44346.1|44352.3|44332.3|9
1642400410000|2022-01-17 06:20:10|44368.6|44348.6|44371.1|44351.1|44371.1|44351.1|44368.6|44348.6|3
1642400420000|2022-01-17 06:20:20|44372.3|44352.3|44373.6|44353.6|44373.6|44353.6|44372.3|44352.3|2
1642400440000|2022-01-17 06:20:40|44376.1|44356.1|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|0
1642400450000|2022-01-17 06:20:50|||||||||1
1642400460000|2022-01-17 06:21:00|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|1
1642400470000|2022-01-17 06:21:10|44374.8|44354.8|44378.6|44358.6|44378.6|44358.6|44374.8|44354.8|12
1642400480000|2022-01-17 06:21:20|44376.1|44356.1|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|1
1642400490000|2022-01-17 06:21:30|44374.8|44354.8|44373.6|44353.6|44374.8|44354.8|44373.6|44353.6|0
1642400500000|2022-01-17 06:21:40|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|2
1642400510000|2022-01-17 06:21:50|44372.5|44352.5|44373.6|44353.6|44373.6|44353.6|44369.8|44349.8|0
1642400520000|2022-01-17 06:22:00|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|1
1642400530000|2022-01-17 06:22:10|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|0
1642400540000|2022-01-17 06:22:20|44370|44350|44368.6|44348.6|44370|44350|44368.6|44348.6|3
1642400560000|2022-01-17 06:22:40|44367.5|44347.5|44374.8|44354.8|44376.1|44356.1|44366.1|44346.1|23
1642400570000|2022-01-17 06:22:50|44373.4|44353.4|44376.1|44356.1|44376.1|44356.1|44373.4|44353.4|11
1642400580000|2022-01-17 06:23:00|44375|44355|44376.1|44356.1|44376.1|44356.1|44375|44355|5
1642400590000|2022-01-17 06:23:10|44377.3|44357.3|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|2
1642400610000|2022-01-17 06:23:30|44379.8|44359.8|44379.8|44359.8|44379.8|44359.8|44379.8|44359.8|1
1642400620000|2022-01-17 06:23:40|44378.6|44358.6|44378.6|44358.6|44379.8|44359.8|44376.1|44356.1|4
1642400640000|2022-01-17 06:24:00|44377.5|44357.5|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|3
1642400670000|2022-01-17 06:24:30|44377.5|44357.5|44373.6|44353.6|44377.5|44357.5|44373.6|44353.6|1
1642400700000|2022-01-17 06:25:00|44374.8|44354.8|44371.1|44351.1|44376.1|44356.1|44371.1|44351.1|6
1642400710000|2022-01-17 06:25:10|||||||||1
1642400730000|2022-01-17 06:25:30|44372.3|44352.3|44371.1|44351.1|44373.6|44353.6|44371.1|44351.1|0
1642400750000|2022-01-17 06:25:50|44370|44350|44368.6|44348.6|44370|44350|44368.6|44348.6|0
1642400760000|2022-01-17 06:26:00|44367.5|44347.5|44368.6|44348.6|44368.6|44348.6|44367.5|44347.5|2
1642400780000|2022-01-17 06:26:20|44366.1|44346.1|44366.1|44346.1|44368.6|44348.6|44366.1|44346.1|0
1642400790000|2022-01-17 06:26:30|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|1
1642400800000|2022-01-17 06:26:40|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|3
1642400810000|2022-01-17 06:26:50|44362.5|44342.5|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|2
1642400820000|2022-01-17 06:27:00|44362.5|44342.5|44361.1|44341.1|44362.5|44342.5|44361.1|44341.1|2
1642400840000|2022-01-17 06:27:20|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|3
1642400850000|2022-01-17 06:27:30|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1642400890000|2022-01-17 06:28:10|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44360|44340|5
1642400900000|2022-01-17 06:28:20|44356.1|44336.1|44354.8|44334.8|44356.1|44336.1|44354.8|44334.8|7
1642400910000|2022-01-17 06:28:30|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|0
1642400920000|2022-01-17 06:28:40|44358.4|44338.4|44356.1|44336.1|44358.4|44338.4|44356.1|44336.1|1
1642400930000|2022-01-17 06:28:50|44357.3|44337.3|44357.3|44337.3|44359.8|44339.8|44357.3|44337.3|1
1642400940000|2022-01-17 06:29:00|44360.9|44340.9|44362.3|44342.3|44362.3|44342.3|44360.9|44340.9|3
1642400970000|2022-01-17 06:29:30|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|1
1642400980000|2022-01-17 06:29:40|44359.8|44339.8|44360|44340|44362.3|44342.3|44358.6|44338.6|0
1642400990000|2022-01-17 06:29:50|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|0
1642401000000|2022-01-17 06:30:00|44356.1|44336.1|44352.3|44332.3|44357.3|44337.3|44351.1|44331.1|4
1642401010000|2022-01-17 06:30:10|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44348.6|44328.6|2
1642401020000|2022-01-17 06:30:20|44348.6|44328.6|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|2
1642401030000|2022-01-17 06:30:30|44347.5|44327.5|44343.6|44323.6|44347.5|44327.5|44343.6|44323.6|4
1642401040000|2022-01-17 06:30:40|44346.1|44326.1|44341.1|44321.1|44349.8|44329.8|44340|44320|12
1642401050000|2022-01-17 06:30:50|44340|44320|44341.1|44321.1|44342.3|44322.3|44340|44320|2
1642401060000|2022-01-17 06:31:00|44342.3|44322.3|44341.1|44321.1|44342.3|44322.3|44338.6|44318.6|10
1642401070000|2022-01-17 06:31:10|44342.3|44322.3|44343.6|44323.6|44343.6|44323.6|44342.3|44322.3|8
1642401080000|2022-01-17 06:31:20|44346.1|44326.1|44356.1|44336.1|44356.1|44336.1|44343.6|44323.6|11
1642401090000|2022-01-17 06:31:30|44360.9|44340.9|44368.6|44348.6|44368.6|44348.6|44360.9|44340.9|2
1642401100000|2022-01-17 06:31:40|44367.5|44347.5|44366.1|44346.1|44367.5|44347.5|44366.1|44346.1|4
1642401110000|2022-01-17 06:31:50|||||||||1
1642401120000|2022-01-17 06:32:00|44365|44345|44365|44345|44365|44345|44365|44345|1
1642401130000|2022-01-17 06:32:10|44362.5|44342.5|44366.1|44346.1|44366.1|44346.1|44362.5|44342.5|0
1642401140000|2022-01-17 06:32:20|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|1
1642401150000|2022-01-17 06:32:30|44368.9|44348.9|44368.6|44348.6|44368.9|44348.9|44363.6|44343.6|3
1642401160000|2022-01-17 06:32:40|44367.5|44347.5|44361.4|44341.4|44367.5|44347.5|44361.4|44341.4|15
1642401170000|2022-01-17 06:32:50|44360|44340|44357.5|44337.5|44360|44340|44357.5|44337.5|0
1642401180000|2022-01-17 06:33:00|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|0
1642401190000|2022-01-17 06:33:10|44361.1|44341.1|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|1
1642401200000|2022-01-17 06:33:20|||||||||1
1642401210000|2022-01-17 06:33:30|44362.5|44342.5|44371.1|44351.1|44371.1|44351.1|44361.1|44341.1|2
1642401230000|2022-01-17 06:33:50|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|1
1642401240000|2022-01-17 06:34:00|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|0
1642401250000|2022-01-17 06:34:10|||||||||1
1642401290000|2022-01-17 06:34:50|||||||||2
1642401300000|2022-01-17 06:35:00|44373.6|44353.6|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|2
1642401310000|2022-01-17 06:35:10|44375|44355|44376.1|44356.1|44376.1|44356.1|44375|44355|0
1642401320000|2022-01-17 06:35:20|44377.5|44357.5|44380|44360|44380|44360|44377.5|44357.5|1
1642401330000|2022-01-17 06:35:30|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|3
1642401340000|2022-01-17 06:35:40|44380|44360|44381.1|44361.1|44381.1|44361.1|44380|44360|4
1642401350000|2022-01-17 06:35:50|44383.6|44363.6|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|1
1642401360000|2022-01-17 06:36:00|44379.8|44359.8|44383.6|44363.6|44383.6|44363.6|44379.8|44359.8|0
1642401370000|2022-01-17 06:36:10|44384.8|44364.8|44381.1|44361.1|44384.8|44364.8|44381.1|44361.1|1
1642401380000|2022-01-17 06:36:20|44386.1|44366.1|44372.3|44352.3|44386.1|44366.1|44372.3|44352.3|4
1642401390000|2022-01-17 06:36:30|44371.1|44351.1|44366.1|44346.1|44371.1|44351.1|44366.1|44346.1|1
1642401400000|2022-01-17 06:36:40|44365|44345|44351.1|44331.1|44366.1|44346.1|44351.1|44331.1|5
1642401410000|2022-01-17 06:36:50|44349.8|44329.8|44346.1|44326.1|44349.8|44329.8|44346.1|44326.1|2
1642401420000|2022-01-17 06:37:00|44347.3|44327.3|44348.6|44328.6|44348.6|44328.6|44347.3|44327.3|0
1642401430000|2022-01-17 06:37:10|44347.3|44327.3|44351.1|44331.1|44351.1|44331.1|44346.1|44326.1|4
1642401440000|2022-01-17 06:37:20|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|1
1642401450000|2022-01-17 06:37:30|44349.8|44329.8|44352.3|44332.3|44352.3|44332.3|44349.8|44329.8|1
1642401460000|2022-01-17 06:37:40|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|2
1642401470000|2022-01-17 06:37:50|44348.6|44328.6|44347.3|44327.3|44348.6|44328.6|44347.3|44327.3|2
1642401480000|2022-01-17 06:38:00|44346.1|44326.1|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|0
1642401500000|2022-01-17 06:38:20|||||||||1
1642401510000|2022-01-17 06:38:30|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|44349.8|44329.8|0
1642401520000|2022-01-17 06:38:40|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|2
1642401530000|2022-01-17 06:38:50|44349.8|44329.8|44351.1|44331.1|44351.1|44331.1|44349.8|44329.8|0
1642401540000|2022-01-17 06:39:00|44352.3|44332.3|44354.8|44334.8|44354.8|44334.8|44352.3|44332.3|3
1642401550000|2022-01-17 06:39:10|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|2
1642401560000|2022-01-17 06:39:20|44359.8|44339.8|44363.6|44343.6|44364.8|44344.8|44359.8|44339.8|1
1642401570000|2022-01-17 06:39:30|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1642401580000|2022-01-17 06:39:40|44367.5|44347.5|44368.6|44348.6|44368.6|44348.6|44367.3|44347.3|0
1642401590000|2022-01-17 06:39:50|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|2
1642401600000|2022-01-17 06:40:00|44367.3|44347.3|44368.6|44348.6|44368.6|44348.6|44367.3|44347.3|2
1642401630000|2022-01-17 06:40:30|||||||||2
1642401640000|2022-01-17 06:40:40|44367.5|44347.5|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|0
1642401670000|2022-01-17 06:41:10|44367.5|44347.5|44361.1|44341.1|44368.6|44348.6|44361.1|44341.1|1
1642401680000|2022-01-17 06:41:20|44360|44340|44359.8|44339.8|44360|44340|44358.6|44338.6|0
1642401690000|2022-01-17 06:41:30|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1642401700000|2022-01-17 06:41:40|||||||||1
1642401720000|2022-01-17 06:42:00|44358.6|44338.6|44358.6|44338.6|44361.1|44341.1|44357.3|44337.3|3
1642401730000|2022-01-17 06:42:10|44359.8|44339.8|44361.1|44341.1|44361.1|44341.1|44359.8|44339.8|0
1642401750000|2022-01-17 06:42:30|44359.8|44339.8|44358.6|44338.6|44359.8|44339.8|44356.1|44336.1|1
1642401760000|2022-01-17 06:42:40|44357.5|44337.5|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|4
1642401770000|2022-01-17 06:42:50|44357.5|44337.5|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1642401780000|2022-01-17 06:43:00|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|1
1642401790000|2022-01-17 06:43:10|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|1
1642401800000|2022-01-17 06:43:20|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|4
1642401810000|2022-01-17 06:43:30|44346.1|44326.1|44343.6|44323.6|44346.1|44326.1|44343.6|44323.6|2
1642401820000|2022-01-17 06:43:40|44342.5|44322.5|44339.8|44319.8|44342.5|44322.5|44338.6|44318.6|2
1642401830000|2022-01-17 06:43:50|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|0
1642401840000|2022-01-17 06:44:00|44342.3|44322.3|44342.3|44322.3|44343.6|44323.6|44338.6|44318.6|0
1642401850000|2022-01-17 06:44:10|44343.6|44323.6|44331.1|44311.1|44343.6|44323.6|44328.6|44308.6|9
1642401860000|2022-01-17 06:44:20|44330|44310|44328.6|44308.6|44330|44310|44328.6|44308.6|0
1642401870000|2022-01-17 06:44:30|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|44332.3|44312.3|0
1642401880000|2022-01-17 06:44:40|44329.8|44309.8|44332.3|44312.3|44332.3|44312.3|44329.8|44309.8|0
1642401890000|2022-01-17 06:44:50|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|2
1642401900000|2022-01-17 06:45:00|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|3
1642401910000|2022-01-17 06:45:10|44343.6|44323.6|44346.1|44326.1|44346.1|44326.1|44343.6|44323.6|3
1642401930000|2022-01-17 06:45:30|44347.3|44327.3|44351.1|44331.1|44351.1|44331.1|44347.3|44327.3|3
1642401940000|2022-01-17 06:45:40|44353.6|44333.6|44348.6|44328.6|44353.6|44333.6|44347.5|44327.5|7
1642401950000|2022-01-17 06:45:50|44353.6|44333.6|44354.8|44334.8|44354.8|44334.8|44353.6|44333.6|4
1642401970000|2022-01-17 06:46:10|44355.9|44335.9|44357.3|44337.3|44357.3|44337.3|44355.9|44335.9|1
1642401980000|2022-01-17 06:46:20|44359.8|44339.8|44358.6|44338.6|44359.8|44339.8|44356.1|44336.1|4
1642401990000|2022-01-17 06:46:30|44357.3|44337.3|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1642402000000|2022-01-17 06:46:40|44355|44335|44355|44335|44355|44335|44355|44335|2
1642402010000|2022-01-17 06:46:50|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|0
1642402020000|2022-01-17 06:47:00|44353.6|44333.6|44358.6|44338.6|44358.6|44338.6|44353.6|44333.6|6
1642402040000|2022-01-17 06:47:20|||||||||1
1642402050000|2022-01-17 06:47:30|44357.5|44337.5|44353.6|44333.6|44357.5|44337.5|44353.6|44333.6|0
1642402060000|2022-01-17 06:47:40|44352.3|44332.3|44338.6|44318.6|44352.3|44332.3|44338.6|44318.6|0
1642402070000|2022-01-17 06:47:50|44336.1|44316.1|44333.6|44313.6|44336.1|44316.1|44333.6|44313.6|1
1642402080000|2022-01-17 06:48:00|44332.5|44312.5|44331.1|44311.1|44333.6|44313.6|44331.1|44311.1|2
1642402090000|2022-01-17 06:48:10|||||||||1
1642402100000|2022-01-17 06:48:20|44333.6|44313.6|44333.6|44313.6|44334.8|44314.8|44333.6|44313.6|4
1642402110000|2022-01-17 06:48:30|44334.8|44314.8|44338.6|44318.6|44338.6|44318.6|44334.8|44314.8|1
1642402120000|2022-01-17 06:48:40|44339.8|44319.8|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|0
1642402130000|2022-01-17 06:48:50|44337.5|44317.5|44336.1|44316.1|44337.5|44317.5|44336.1|44316.1|0
1642402140000|2022-01-17 06:49:00|44337.3|44317.3|44339.8|44319.8|44339.8|44319.8|44337.3|44317.3|1
1642402150000|2022-01-17 06:49:10|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|1
1642402160000|2022-01-17 06:49:20|||||||||1
1642402170000|2022-01-17 06:49:30|44340|44320|44338.6|44318.6|44340|44320|44338.6|44318.6|1
1642402190000|2022-01-17 06:49:50|44336.1|44316.1|44333.6|44313.6|44336.1|44316.1|44333.6|44313.6|5
1642402210000|2022-01-17 06:50:10|||||||||1
1642402220000|2022-01-17 06:50:20|44332.5|44312.5|44331.1|44311.1|44332.5|44312.5|44331.1|44311.1|0
1642402230000|2022-01-17 06:50:30|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1642402240000|2022-01-17 06:50:40|||||||||2
1642402260000|2022-01-17 06:51:00|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|44327.5|44307.5|1
1642402270000|2022-01-17 06:51:10|44326.1|44306.1|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|0
1642402280000|2022-01-17 06:51:20|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|5
1642402290000|2022-01-17 06:51:30|||||||||2
1642402300000|2022-01-17 06:51:40|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|2
1642402310000|2022-01-17 06:51:50|||||||||3
1642402320000|2022-01-17 06:52:00|44317.5|44297.5|44316.1|44296.1|44317.5|44297.5|44316.1|44296.1|1
1642402330000|2022-01-17 06:52:10|44313.6|44293.6|44311.1|44291.1|44313.6|44293.6|44311.1|44291.1|2
1642402360000|2022-01-17 06:52:40|44308.6|44288.6|44307.3|44287.3|44308.6|44288.6|44307.3|44287.3|0
1642402370000|2022-01-17 06:52:50|44305|44285|44303.6|44283.6|44305|44285|44303.6|44283.6|2
1642402380000|2022-01-17 06:53:00|44302.5|44282.5|44296.1|44276.1|44302.5|44282.5|44296.1|44276.1|8
1642402390000|2022-01-17 06:53:10|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|3
1642402400000|2022-01-17 06:53:20|44300|44280|44298.6|44278.6|44300|44280|44298.6|44278.6|0
1642402410000|2022-01-17 06:53:30|44301.1|44281.1|44308.6|44288.6|44308.6|44288.6|44301.1|44281.1|5
1642402420000|2022-01-17 06:53:40|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|3
1642402430000|2022-01-17 06:53:50|44317.3|44297.3|44318.6|44298.6|44318.6|44298.6|44317.3|44297.3|4
1642402440000|2022-01-17 06:54:00|44321.1|44301.1|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|2
1642402450000|2022-01-17 06:54:10|44327.3|44307.3|44331.1|44311.1|44331.1|44311.1|44326.1|44306.1|0
1642402460000|2022-01-17 06:54:20|44332.5|44312.5|44332.3|44312.3|44333.6|44313.6|44331.1|44311.1|0
1642402470000|2022-01-17 06:54:30|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|1
1642402480000|2022-01-17 06:54:40|44333.6|44313.6|44338.6|44318.6|44338.6|44318.6|44333.6|44313.6|3
1642402500000|2022-01-17 06:55:00|44346.1|44326.1|44366.1|44346.1|44366.1|44346.1|44346.1|44326.1|13
1642402510000|2022-01-17 06:55:10|44365|44345|44365|44345|44365|44345|44365|44345|1
1642402520000|2022-01-17 06:55:20|44366.4|44346.4|44376.1|44356.1|44376.1|44356.1|44366.4|44346.4|8
1642402530000|2022-01-17 06:55:30|44378.6|44358.6|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|2
1642402540000|2022-01-17 06:55:40|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|2
1642402550000|2022-01-17 06:55:50|44375|44355|44371.1|44351.1|44375|44355|44371.1|44351.1|5
1642402560000|2022-01-17 06:56:00|44373.6|44353.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|2
1642402570000|2022-01-17 06:56:10|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|6
1642402590000|2022-01-17 06:56:30|44368.6|44348.6|44364.8|44344.8|44368.6|44348.6|44364.8|44344.8|0
1642402600000|2022-01-17 06:56:40|44363.6|44343.6|44352.3|44332.3|44363.6|44343.6|44352.3|44332.3|5
1642402610000|2022-01-17 06:56:50|44350.9|44330.9|44358.6|44338.6|44358.6|44338.6|44350.9|44330.9|14
1642402620000|2022-01-17 06:57:00|44361.1|44341.1|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|3
1642402630000|2022-01-17 06:57:10|44354.8|44334.8|44353.6|44333.6|44354.8|44334.8|44353.6|44333.6|3
1642402640000|2022-01-17 06:57:20|44351.1|44331.1|44347.5|44327.5|44351.1|44331.1|44346.1|44326.1|5
1642402650000|2022-01-17 06:57:30|44346.1|44326.1|44363.6|44343.6|44363.6|44343.6|44343.6|44323.6|14
1642402660000|2022-01-17 06:57:40|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|0
1642402670000|2022-01-17 06:57:50|44363.6|44343.6|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|3
1642402680000|2022-01-17 06:58:00|44365|44345|44365|44345|44365|44345|44363.6|44343.6|9
1642402690000|2022-01-17 06:58:10|44363.6|44343.6|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|1
1642402700000|2022-01-17 06:58:20|44367.3|44347.3|44369.8|44349.8|44370.9|44350.9|44367.3|44347.3|3
1642402710000|2022-01-17 06:58:30|44370.9|44350.9|44370.9|44350.9|44370.9|44350.9|44370.9|44350.9|3
1642402730000|2022-01-17 06:58:50|44373.4|44353.4|44372.3|44352.3|44373.4|44353.4|44369.8|44349.8|8
1642402740000|2022-01-17 06:59:00|44376.1|44356.1|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|14
1642402750000|2022-01-17 06:59:10|44377.5|44357.5|44371.1|44351.1|44377.5|44357.5|44371.1|44351.1|1
1642402760000|2022-01-17 06:59:20|44373.6|44353.6|44370|44350|44373.6|44353.6|44370|44350|9
1642402770000|2022-01-17 06:59:30|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|0
1642402780000|2022-01-17 06:59:40|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|1
1642402800000|2022-01-17 07:00:00|44362.3|44342.3|44363.6|44343.6|44366.1|44346.1|44362.3|44342.3|1
1642402810000|2022-01-17 07:00:10|44364.8|44344.8|44356.1|44336.1|44366.1|44346.1|44356.1|44336.1|3
1642402820000|2022-01-17 07:00:20|44353.6|44333.6|44336.1|44316.1|44353.6|44333.6|44334.8|44314.8|2
1642402830000|2022-01-17 07:00:30|44335|44315|44333.6|44313.6|44335|44315|44333.6|44313.6|0
1642402840000|2022-01-17 07:00:40|44330|44310|44323.6|44303.6|44330|44310|44323.6|44303.6|4
1642402850000|2022-01-17 07:00:50|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1642402860000|2022-01-17 07:01:00|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1642402880000|2022-01-17 07:01:20|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1642402890000|2022-01-17 07:01:30|44332.3|44312.3|44331.1|44311.1|44333.6|44313.6|44329.8|44309.8|2
1642402900000|2022-01-17 07:01:40|44328.6|44308.6|44321.1|44301.1|44331.1|44311.1|44321.1|44301.1|5
1642402910000|2022-01-17 07:01:50|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|1
1642402920000|2022-01-17 07:02:00|44308.9|44288.9|44329.8|44309.8|44329.8|44309.8|44307.3|44287.3|7
1642402930000|2022-01-17 07:02:10|44331.1|44311.1|44338.6|44318.6|44338.6|44318.6|44331.1|44311.1|0
1642402940000|2022-01-17 07:02:20|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|0
1642402960000|2022-01-17 07:02:40|44344.8|44324.8|44351.1|44331.1|44351.1|44331.1|44344.8|44324.8|0
1642402970000|2022-01-17 07:02:50|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|0
1642402980000|2022-01-17 07:03:00|||||||||2
1642402990000|2022-01-17 07:03:10|44352.5|44332.5|44341.1|44321.1|44352.5|44332.5|44341.1|44321.1|2
1642403000000|2022-01-17 07:03:20|44336.1|44316.1|44338.6|44318.6|44338.6|44318.6|44333.6|44313.6|7
1642403010000|2022-01-17 07:03:30|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|44342.3|44322.3|4
1642403020000|2022-01-17 07:03:40|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|0
1642403030000|2022-01-17 07:03:50|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|0
1642403040000|2022-01-17 07:04:00|44340|44320|44338.6|44318.6|44340|44320|44338.6|44318.6|0
1642403060000|2022-01-17 07:04:20|44337.5|44317.5|44338.6|44318.6|44338.6|44318.6|44336.1|44316.1|0
1642403070000|2022-01-17 07:04:30|44337.3|44317.3|44338.6|44318.6|44338.6|44318.6|44337.3|44317.3|2
1642403080000|2022-01-17 07:04:40|44339.8|44319.8|44341.1|44321.1|44341.1|44321.1|44339.8|44319.8|0
1642403100000|2022-01-17 07:05:00|||||||||1
1642403110000|2022-01-17 07:05:10|44342.3|44322.3|44348.6|44328.6|44348.6|44328.6|44342.3|44322.3|4
1642403130000|2022-01-17 07:05:30|44349.8|44329.8|44358.6|44338.6|44358.6|44338.6|44349.8|44329.8|2
1642403140000|2022-01-17 07:05:40|44359.8|44339.8|44361.1|44341.1|44361.1|44341.1|44359.8|44339.8|0
1642403150000|2022-01-17 07:05:50|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1642403160000|2022-01-17 07:06:00|44364.8|44344.8|44358.6|44338.6|44366.1|44346.1|44358.6|44338.6|5
1642403170000|2022-01-17 07:06:10|44359.8|44339.8|44363.6|44343.6|44363.6|44343.6|44359.8|44339.8|0
1642403180000|2022-01-17 07:06:20|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|1
1642403190000|2022-01-17 07:06:30|44367.3|44347.3|44373.6|44353.6|44382.5|44362.5|44367.3|44347.3|17
1642403200000|2022-01-17 07:06:40|44376.1|44356.1|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|3
1642403220000|2022-01-17 07:07:00|44376.1|44356.1|44373.6|44353.6|44376.1|44356.1|44373.6|44353.6|0
1642403230000|2022-01-17 07:07:10|44378.6|44358.6|44377.5|44357.5|44378.6|44358.6|44376.1|44356.1|2
1642403240000|2022-01-17 07:07:20|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|1
1642403250000|2022-01-17 07:07:30|44381.1|44361.1|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|2
1642403260000|2022-01-17 07:07:40|44386.1|44366.1|44382.5|44362.5|44386.1|44366.1|44382.5|44362.5|3
1642403270000|2022-01-17 07:07:50|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|1
1642403280000|2022-01-17 07:08:00|44382.3|44362.3|44388.6|44368.6|44388.6|44368.6|44382.3|44362.3|3
1642403290000|2022-01-17 07:08:10|44383.6|44363.6|44386.1|44366.1|44387.3|44367.3|44383.6|44363.6|5
1642403300000|2022-01-17 07:08:20|44390|44370|44392.5|44372.5|44392.5|44372.5|44390|44370|4
1642403310000|2022-01-17 07:08:30|44388.6|44368.6|44393.6|44373.6|44393.6|44373.6|44388.6|44368.6|1
1642403320000|2022-01-17 07:08:40|||||||||9
1642403330000|2022-01-17 07:08:50|44395|44375|44393.6|44373.6|44395|44375|44393.6|44373.6|4
1642403340000|2022-01-17 07:09:00|44392.5|44372.5|44396.1|44376.1|44396.1|44376.1|44391.1|44371.1|1
1642403350000|2022-01-17 07:09:10|||||||||1
1642403360000|2022-01-17 07:09:20|44394.8|44374.8|44396.1|44376.1|44396.1|44376.1|44394.8|44374.8|2
1642403370000|2022-01-17 07:09:30|44397.5|44377.5|44398.6|44378.6|44398.6|44378.6|44397.5|44377.5|4
1642403380000|2022-01-17 07:09:40|44400|44380|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|0
1642403390000|2022-01-17 07:09:50|44402.3|44382.3|44401.1|44381.1|44402.3|44382.3|44399.8|44379.8|1
1642403400000|2022-01-17 07:10:00|44400|44380|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|0
1642403410000|2022-01-17 07:10:10|44400|44380|44398.6|44378.6|44400|44380|44398.6|44378.6|1
1642403420000|2022-01-17 07:10:20|44397.3|44377.3|44401.1|44381.1|44401.1|44381.1|44397.3|44377.3|4
1642403430000|2022-01-17 07:10:30|44402.3|44382.3|44401.1|44381.1|44402.3|44382.3|44401.1|44381.1|2
1642403440000|2022-01-17 07:10:40|44399.8|44379.8|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|0
1642403460000|2022-01-17 07:11:00|44398.6|44378.6|44392.5|44372.5|44398.6|44378.6|44392.5|44372.5|5
1642403470000|2022-01-17 07:11:10|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|2
1642403490000|2022-01-17 07:11:30|44392.5|44372.5|44391.1|44371.1|44392.5|44372.5|44388.6|44368.6|1
1642403500000|2022-01-17 07:11:40|||||||||3
1642403510000|2022-01-17 07:11:50|44393.6|44373.6|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|0
1642403520000|2022-01-17 07:12:00|44396.1|44376.1|44391.1|44371.1|44396.1|44376.1|44391.1|44371.1|0
1642403530000|2022-01-17 07:12:10|44388.6|44368.6|44386.1|44366.1|44388.6|44368.6|44386.1|44366.1|2
1642403540000|2022-01-17 07:12:20|44385|44365|44386.4|44366.4|44386.4|44366.4|44385|44365|2
1642403550000|2022-01-17 07:12:30|44385|44365|44391.1|44371.1|44391.1|44371.1|44385|44365|4
1642403570000|2022-01-17 07:12:50|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|2
1642403580000|2022-01-17 07:13:00|44387.5|44367.5|44389.8|44369.8|44389.8|44369.8|44386.1|44366.1|2
1642403590000|2022-01-17 07:13:10|44391.1|44371.1|44388.6|44368.6|44391.1|44371.1|44388.6|44368.6|0
1642403600000|2022-01-17 07:13:20|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|0
1642403630000|2022-01-17 07:13:50|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|2
1642403640000|2022-01-17 07:14:00|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|0
1642403650000|2022-01-17 07:14:10|||||||||1
1642403660000|2022-01-17 07:14:20|||||||||2
1642403670000|2022-01-17 07:14:30|44398.6|44378.6|44401.1|44381.1|44401.1|44381.1|44397.5|44377.5|2
1642403700000|2022-01-17 07:15:00|44400|44380|44401.1|44381.1|44401.1|44381.1|44400|44380|4
1642403710000|2022-01-17 07:15:10|44402.3|44382.3|44401.1|44381.1|44402.3|44382.3|44401.1|44381.1|1
1642403720000|2022-01-17 07:15:20|44398.6|44378.6|44397.3|44377.3|44398.6|44378.6|44397.3|44377.3|0
1642403740000|2022-01-17 07:15:40|44396.1|44376.1|44393.6|44373.6|44396.1|44376.1|44393.6|44373.6|0
1642403750000|2022-01-17 07:15:50|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|2
1642403760000|2022-01-17 07:16:00|44401.1|44381.1|44401.1|44381.1|44403.6|44383.6|44401.1|44381.1|2
1642403770000|2022-01-17 07:16:10|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|44402.3|44382.3|0
1642403780000|2022-01-17 07:16:20|44403.4|44383.4|44404.8|44384.8|44404.8|44384.8|44402.3|44382.3|1
1642403790000|2022-01-17 07:16:30|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44399.8|44379.8|1
1642403810000|2022-01-17 07:16:50|||||||||1
1642403820000|2022-01-17 07:17:00|44399.8|44379.8|44396.1|44376.1|44399.8|44379.8|44396.1|44376.1|3
1642403830000|2022-01-17 07:17:10|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|44397.5|44377.5|0
1642403840000|2022-01-17 07:17:20|44399.8|44379.8|44401.1|44381.1|44401.1|44381.1|44399.8|44379.8|1
1642403850000|2022-01-17 07:17:30|44404.8|44384.8|44401.1|44381.1|44404.8|44384.8|44401.1|44381.1|3
1642403880000|2022-01-17 07:18:00|44397.3|44377.3|44394.8|44374.8|44398.6|44378.6|44394.8|44374.8|3
1642403890000|2022-01-17 07:18:10|44392.3|44372.3|44388.6|44368.6|44394.8|44374.8|44388.6|44368.6|1
1642403900000|2022-01-17 07:18:20|44389.8|44369.8|44391.1|44371.1|44391.1|44371.1|44389.8|44369.8|9
1642403920000|2022-01-17 07:18:40|44389.8|44369.8|44386.1|44366.1|44389.8|44369.8|44386.1|44366.1|1
1642403940000|2022-01-17 07:19:00|44385|44365|44381.1|44361.1|44385|44365|44381.1|44361.1|6
1642403950000|2022-01-17 07:19:10|44383.6|44363.6|44378.6|44358.6|44383.6|44363.6|44378.6|44358.6|4
1642403960000|2022-01-17 07:19:20|44379.8|44359.8|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|0
1642403970000|2022-01-17 07:19:30|44380|44360|44381.1|44361.1|44381.1|44361.1|44380|44360|0
1642403980000|2022-01-17 07:19:40|44380|44360|44375|44355|44380|44360|44375|44355|2
1642403990000|2022-01-17 07:19:50|44373.9|44353.9|44372.5|44352.5|44373.9|44353.9|44372.5|44352.5|0
1642404000000|2022-01-17 07:20:00|44373.6|44353.6|44381.1|44361.1|44381.1|44361.1|44373.6|44353.6|3
1642404010000|2022-01-17 07:20:10|44382.3|44362.3|44381.1|44361.1|44383.6|44363.6|44378.6|44358.6|2
1642404020000|2022-01-17 07:20:20|44382.5|44362.5|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642404030000|2022-01-17 07:20:30|44381.1|44361.1|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|1
1642404050000|2022-01-17 07:20:50|44377.5|44357.5|44376.1|44356.1|44377.5|44357.5|44376.1|44356.1|0
1642404060000|2022-01-17 07:21:00|44378.6|44358.6|44373.6|44353.6|44378.6|44358.6|44373.6|44353.6|5
1642404080000|2022-01-17 07:21:20|44376.1|44356.1|44378.6|44358.6|44378.6|44358.6|44376.1|44356.1|5
1642404090000|2022-01-17 07:21:30|44379.8|44359.8|44381.1|44361.1|44381.1|44361.1|44379.8|44359.8|0
1642404110000|2022-01-17 07:21:50|44383.6|44363.6|44386.1|44366.1|44386.1|44366.1|44381.1|44361.1|4
1642404120000|2022-01-17 07:22:00|44384.8|44364.8|44383.6|44363.6|44385|44365|44383.6|44363.6|1
1642404130000|2022-01-17 07:22:10|44384.8|44364.8|44388.6|44368.6|44388.6|44368.6|44384.8|44364.8|0
1642404140000|2022-01-17 07:22:20|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|1
1642404150000|2022-01-17 07:22:30|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|0
1642404160000|2022-01-17 07:22:40|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642404170000|2022-01-17 07:22:50|44384.8|44364.8|44384.8|44364.8|44385.9|44365.9|44384.8|44364.8|0
1642404180000|2022-01-17 07:23:00|44386.1|44366.1|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|1
1642404190000|2022-01-17 07:23:10|44381.1|44361.1|44381.1|44361.1|44383.6|44363.6|44381.1|44361.1|1
1642404200000|2022-01-17 07:23:20|44382.3|44362.3|44381.1|44361.1|44384.8|44364.8|44381.1|44361.1|1
1642404210000|2022-01-17 07:23:30|44378.6|44358.6|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|0
1642404220000|2022-01-17 07:23:40|44379.8|44359.8|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|0
1642404230000|2022-01-17 07:23:50|||||||||1
1642404240000|2022-01-17 07:24:00|44381.1|44361.1|44383.6|44363.6|44383.6|44363.6|44381.1|44361.1|0
1642404250000|2022-01-17 07:24:10|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|1
1642404260000|2022-01-17 07:24:20|44378.6|44358.6|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|0
1642404270000|2022-01-17 07:24:30|44379.8|44359.8|44383.6|44363.6|44383.6|44363.6|44379.8|44359.8|0
1642404280000|2022-01-17 07:24:40|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|44386.1|44366.1|2
1642404300000|2022-01-17 07:25:00|44387.3|44367.3|44388.6|44368.6|44388.6|44368.6|44387.3|44367.3|0
1642404310000|2022-01-17 07:25:10|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1642404330000|2022-01-17 07:25:30|44387.5|44367.5|44386.1|44366.1|44387.5|44367.5|44386.1|44366.1|1
1642404360000|2022-01-17 07:26:00|44387.3|44367.3|44399.8|44379.8|44399.8|44379.8|44387.3|44367.3|13
1642404370000|2022-01-17 07:26:10|44397.3|44377.3|44397.3|44377.3|44398.6|44378.6|44397.3|44377.3|2
1642404380000|2022-01-17 07:26:20|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|1
1642404390000|2022-01-17 07:26:30|44397.3|44377.3|44391.1|44371.1|44397.3|44377.3|44391.1|44371.1|1
1642404400000|2022-01-17 07:26:40|44393.6|44373.6|44396.1|44376.1|44396.1|44376.1|44393.6|44373.6|0
1642404410000|2022-01-17 07:26:50|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|0
1642404420000|2022-01-17 07:27:00|44400|44380|44397.3|44377.3|44400|44380|44397.3|44377.3|5
1642404440000|2022-01-17 07:27:20|44398.6|44378.6|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|2
1642404450000|2022-01-17 07:27:30|44397.3|44377.3|44398.6|44378.6|44399.8|44379.8|44397.3|44377.3|7
1642404460000|2022-01-17 07:27:40|44397.5|44377.5|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|0
1642404480000|2022-01-17 07:28:00|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|0
1642404490000|2022-01-17 07:28:10|||||||||1
1642404500000|2022-01-17 07:28:20|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|3
1642404510000|2022-01-17 07:28:30|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|44404.8|44384.8|0
1642404520000|2022-01-17 07:28:40|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|1
1642404530000|2022-01-17 07:28:50|44404.8|44384.8|44401.1|44381.1|44404.8|44384.8|44401.1|44381.1|0
1642404540000|2022-01-17 07:29:00|44402.3|44382.3|44404.8|44384.8|44404.8|44384.8|44402.3|44382.3|5
1642404550000|2022-01-17 07:29:10|44405.9|44385.9|44404.8|44384.8|44405.9|44385.9|44404.8|44384.8|1
1642404580000|2022-01-17 07:29:40|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|44405.9|44385.9|1
1642404590000|2022-01-17 07:29:50|44409.8|44389.8|44412.3|44392.3|44412.3|44392.3|44409.8|44389.8|3
1642404600000|2022-01-17 07:30:00|44413.6|44393.6|44426.1|44406.1|44426.1|44406.1|44411.1|44391.1|28
1642404610000|2022-01-17 07:30:10|44423.6|44403.6|44428.6|44408.6|44433.6|44413.6|44423.6|44403.6|6
1642404620000|2022-01-17 07:30:20|44429.8|44409.8|44418.6|44398.6|44429.8|44409.8|44418.6|44398.6|3
1642404630000|2022-01-17 07:30:30|44417.5|44397.5|44416.1|44396.1|44417.5|44397.5|44413.6|44393.6|3
1642404640000|2022-01-17 07:30:40|||||||||1
1642404660000|2022-01-17 07:31:00|44418.6|44398.6|44418.6|44398.6|44421.1|44401.1|44418.6|44398.6|3
1642404670000|2022-01-17 07:31:10|44417.5|44397.5|44416.1|44396.1|44417.5|44397.5|44416.1|44396.1|0
1642404680000|2022-01-17 07:31:20|44417.3|44397.3|44418.6|44398.6|44421.1|44401.1|44417.3|44397.3|2
1642404690000|2022-01-17 07:31:30|44421.1|44401.1|44418.6|44398.6|44421.1|44401.1|44418.6|44398.6|3
1642404700000|2022-01-17 07:31:40|44417.5|44397.5|44418.6|44398.6|44418.6|44398.6|44416.1|44396.1|0
1642404710000|2022-01-17 07:31:50|44419.8|44399.8|44421.1|44401.1|44421.1|44401.1|44419.8|44399.8|2
1642404720000|2022-01-17 07:32:00|44422.3|44402.3|44428.6|44408.6|44428.6|44408.6|44422.3|44402.3|2
1642404730000|2022-01-17 07:32:10|||||||||1
1642404740000|2022-01-17 07:32:20|44429.8|44409.8|44431.1|44411.1|44431.1|44411.1|44428.6|44408.6|2
1642404750000|2022-01-17 07:32:30|44426.1|44406.1|44406.1|44386.1|44426.1|44406.1|44406.1|44386.1|5
1642404760000|2022-01-17 07:32:40|44403.6|44383.6|44403.6|44383.6|44406.1|44386.1|44403.6|44383.6|2
1642404770000|2022-01-17 07:32:50|44406.1|44386.1|44408.6|44388.6|44409.8|44389.8|44406.1|44386.1|1
1642404780000|2022-01-17 07:33:00|44411.4|44391.4|44393.6|44373.6|44411.4|44391.4|44393.6|44373.6|7
1642404790000|2022-01-17 07:33:10|44392.5|44372.5|44393.6|44373.6|44393.6|44373.6|44392.3|44372.3|0
1642404800000|2022-01-17 07:33:20|44392.3|44372.3|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|1
1642404810000|2022-01-17 07:33:30|44392.3|44372.3|44378.6|44358.6|44392.3|44372.3|44377.5|44357.5|5
1642404820000|2022-01-17 07:33:40|44382.5|44362.5|44378.9|44358.9|44382.5|44362.5|44378.9|44358.9|1
1642404830000|2022-01-17 07:33:50|44381.1|44361.1|44384.8|44364.8|44384.8|44364.8|44381.1|44361.1|6
1642404840000|2022-01-17 07:34:00|44388.6|44368.6|44385|44365|44388.6|44368.6|44385|44365|1
1642404850000|2022-01-17 07:34:10|44383.6|44363.6|44388.6|44368.6|44388.6|44368.6|44383.6|44363.6|3
1642404860000|2022-01-17 07:34:20|44390|44370|44387.5|44367.5|44390|44370|44387.5|44367.5|1
1642404870000|2022-01-17 07:34:30|44386.4|44366.4|44383.6|44363.6|44386.4|44366.4|44381.1|44361.1|3
1642404880000|2022-01-17 07:34:40|44382.5|44362.5|44385|44365|44385|44365|44381.1|44361.1|1
1642404900000|2022-01-17 07:35:00|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|5
1642404910000|2022-01-17 07:35:10|||||||||1
1642404920000|2022-01-17 07:35:20|||||||||2
1642404930000|2022-01-17 07:35:30|44387.5|44367.5|44378.6|44358.6|44387.5|44367.5|44372.3|44352.3|4
1642404950000|2022-01-17 07:35:50|44379.8|44359.8|44381.1|44361.1|44381.1|44361.1|44379.8|44359.8|4
1642404960000|2022-01-17 07:36:00|44380|44360|44376.1|44356.1|44380|44360|44376.1|44356.1|1
1642404970000|2022-01-17 07:36:10|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|4
1642404980000|2022-01-17 07:36:20|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|3
1642405000000|2022-01-17 07:36:40|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|2
1642405010000|2022-01-17 07:36:50|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|44374.8|44354.8|0
1642405020000|2022-01-17 07:37:00|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|0
1642405030000|2022-01-17 07:37:10|44375|44355|44376.1|44356.1|44376.1|44356.1|44374.8|44354.8|0
1642405040000|2022-01-17 07:37:20|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|0
1642405050000|2022-01-17 07:37:30|44375|44355|44367.3|44347.3|44375|44355|44367.3|44347.3|4
1642405060000|2022-01-17 07:37:40|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44367.3|44347.3|0
1642405070000|2022-01-17 07:37:50|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44367.3|44347.3|2
1642405080000|2022-01-17 07:38:00|44373.6|44353.6|44380|44360|44382.5|44362.5|44373.6|44353.6|3
1642405090000|2022-01-17 07:38:10|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|44378.6|44358.6|1
1642405100000|2022-01-17 07:38:20|44377.5|44357.5|44375|44355|44377.5|44357.5|44375|44355|0
1642405110000|2022-01-17 07:38:30|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44373.6|44353.6|0
1642405120000|2022-01-17 07:38:40|44374.8|44354.8|44370|44350|44376.1|44356.1|44370|44350|1
1642405130000|2022-01-17 07:38:50|44368.6|44348.6|44376.1|44356.1|44376.1|44356.1|44368.6|44348.6|1
1642405140000|2022-01-17 07:39:00|44377.3|44357.3|44378.6|44358.6|44378.6|44358.6|44373.6|44353.6|0
1642405150000|2022-01-17 07:39:10|44377.5|44357.5|44371.1|44351.1|44377.5|44357.5|44371.1|44351.1|2
1642405160000|2022-01-17 07:39:20|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|2
1642405170000|2022-01-17 07:39:30|||||||||1
1642405180000|2022-01-17 07:39:40|44377.3|44357.3|44378.6|44358.6|44378.6|44358.6|44377.3|44357.3|3
1642405190000|2022-01-17 07:39:50|44373.6|44353.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|3
1642405200000|2022-01-17 07:40:00|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|1
1642405210000|2022-01-17 07:40:10|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44371.1|44351.1|0
1642405220000|2022-01-17 07:40:20|44372.5|44352.5|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|1
1642405230000|2022-01-17 07:40:30|44377.3|44357.3|44380|44360|44382.5|44362.5|44377.3|44357.3|4
1642405240000|2022-01-17 07:40:40|44378.6|44358.6|44373.6|44353.6|44378.6|44358.6|44373.6|44353.6|1
1642405250000|2022-01-17 07:40:50|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|0
1642405260000|2022-01-17 07:41:00|||||||||2
1642405270000|2022-01-17 07:41:10|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44360|44340|6
1642405280000|2022-01-17 07:41:20|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1642405290000|2022-01-17 07:41:30|44367.3|44347.3|44368.6|44348.6|44371.1|44351.1|44367.3|44347.3|0
1642405300000|2022-01-17 07:41:40|44367.5|44347.5|44366.1|44346.1|44367.5|44347.5|44366.1|44346.1|1
1642405310000|2022-01-17 07:41:50|44365|44345|44355|44335|44366.1|44346.1|44355|44335|2
1642405320000|2022-01-17 07:42:00|44358.6|44338.6|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1642405330000|2022-01-17 07:42:10|44358.6|44338.6|44345|44325|44358.6|44338.6|44345|44325|3
1642405340000|2022-01-17 07:42:20|44343.9|44323.9|44336.1|44316.1|44343.9|44323.9|44336.1|44316.1|3
1642405350000|2022-01-17 07:42:30|44333.6|44313.6|44340|44320|44340|44320|44333.6|44313.6|5
1642405360000|2022-01-17 07:42:40|44342.5|44322.5|44337.5|44317.5|44342.5|44322.5|44336.1|44316.1|10
1642405370000|2022-01-17 07:42:50|44340|44320|44336.1|44316.1|44340|44320|44336.1|44316.1|1
1642405380000|2022-01-17 07:43:00|44340|44320|44343.6|44323.6|44343.6|44323.6|44338.6|44318.6|7
1642405390000|2022-01-17 07:43:10|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|1
1642405400000|2022-01-17 07:43:20|44354.8|44334.8|44353.6|44333.6|44355|44335|44353.6|44333.6|3
1642405420000|2022-01-17 07:43:40|44351.1|44331.1|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|1
1642405430000|2022-01-17 07:43:50|44350|44330|44351.1|44331.1|44351.1|44331.1|44349.8|44329.8|1
1642405440000|2022-01-17 07:44:00|44358.6|44338.6|44366.1|44346.1|44366.1|44346.1|44358.6|44338.6|4
1642405450000|2022-01-17 07:44:10|||||||||1
1642405460000|2022-01-17 07:44:20|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1642405470000|2022-01-17 07:44:30|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|2
1642405480000|2022-01-17 07:44:40|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|1
1642405490000|2022-01-17 07:44:50|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|0
1642405500000|2022-01-17 07:45:00|44369.8|44349.8|44371.1|44351.1|44371.1|44351.1|44369.8|44349.8|3
1642405510000|2022-01-17 07:45:10|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|0
1642405520000|2022-01-17 07:45:20|44371.1|44351.1|44365|44345|44371.1|44351.1|44365|44345|3
1642405530000|2022-01-17 07:45:30|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1642405540000|2022-01-17 07:45:40|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1642405550000|2022-01-17 07:45:50|||||||||1
1642405580000|2022-01-17 07:46:20|44359.8|44339.8|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|1
1642405590000|2022-01-17 07:46:30|44361.1|44341.1|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|1
1642405600000|2022-01-17 07:46:40|44357.5|44337.5|44356.1|44336.1|44357.5|44337.5|44356.1|44336.1|0
1642405610000|2022-01-17 07:46:50|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|2
1642405620000|2022-01-17 07:47:00|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|0
1642405640000|2022-01-17 07:47:20|44362.3|44342.3|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|4
1642405650000|2022-01-17 07:47:30|44362.3|44342.3|44361.1|44341.1|44362.5|44342.5|44361.1|44341.1|0
1642405660000|2022-01-17 07:47:40|44358.6|44338.6|44358.6|44338.6|44360|44340|44358.6|44338.6|0
1642405670000|2022-01-17 07:47:50|44361.1|44341.1|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|2
1642405680000|2022-01-17 07:48:00|44362.5|44342.5|44357.5|44337.5|44362.5|44342.5|44357.5|44337.5|0
1642405690000|2022-01-17 07:48:10|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|0
1642405710000|2022-01-17 07:48:30|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|4
1642405720000|2022-01-17 07:48:40|44352.5|44332.5|44351.1|44331.1|44352.5|44332.5|44351.1|44331.1|2
1642405730000|2022-01-17 07:48:50|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44347.3|44327.3|0
1642405740000|2022-01-17 07:49:00|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|2
1642405750000|2022-01-17 07:49:10|||||||||1
1642405760000|2022-01-17 07:49:20|||||||||1
1642405770000|2022-01-17 07:49:30|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|2
1642405780000|2022-01-17 07:49:40|44346.1|44326.1|44343.6|44323.6|44346.1|44326.1|44343.6|44323.6|1
1642405790000|2022-01-17 07:49:50|44345|44325|44346.1|44326.1|44346.1|44326.1|44345|44325|1
1642405800000|2022-01-17 07:50:00|44343.6|44323.6|44343.6|44323.6|44343.6|44323.6|44342.3|44322.3|1
1642405810000|2022-01-17 07:50:10|44346.1|44326.1|44348.6|44328.6|44348.6|44328.6|44346.1|44326.1|4
1642405820000|2022-01-17 07:50:20|44349.8|44329.8|44351.1|44331.1|44351.1|44331.1|44349.8|44329.8|1
1642405830000|2022-01-17 07:50:30|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|1
1642405840000|2022-01-17 07:50:40|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|1
1642405850000|2022-01-17 07:50:50|44346.1|44326.1|44344.8|44324.8|44346.1|44326.1|44342.3|44322.3|1
1642405860000|2022-01-17 07:51:00|44342.3|44322.3|44343.4|44323.4|44343.4|44323.4|44342.3|44322.3|0
1642405870000|2022-01-17 07:51:10|44344.8|44324.8|44346.1|44326.1|44346.1|44326.1|44344.8|44324.8|1
1642405890000|2022-01-17 07:51:30|44347.3|44327.3|44353.6|44333.6|44353.6|44333.6|44347.3|44327.3|0
1642405910000|2022-01-17 07:51:50|44355|44335|44355|44335|44355|44335|44355|44335|2
1642405940000|2022-01-17 07:52:20|44356.4|44336.4|44357.5|44337.5|44357.5|44337.5|44356.4|44336.4|1
1642405950000|2022-01-17 07:52:30|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|2
1642405960000|2022-01-17 07:52:40|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|44362.5|44342.5|1
1642405980000|2022-01-17 07:53:00|44361.1|44341.1|44356.1|44336.1|44361.1|44341.1|44356.1|44336.1|0
1642405990000|2022-01-17 07:53:10|||||||||1
1642406000000|2022-01-17 07:53:20|44358.6|44338.6|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|1
1642406010000|2022-01-17 07:53:30|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|44354.8|44334.8|0
1642406020000|2022-01-17 07:53:40|44352.3|44332.3|44346.1|44326.1|44352.3|44332.3|44346.1|44326.1|0
1642406030000|2022-01-17 07:53:50|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|5
1642406040000|2022-01-17 07:54:00|44355|44335|44355|44335|44355|44335|44355|44335|0
1642406050000|2022-01-17 07:54:10|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|1
1642406060000|2022-01-17 07:54:20|44363.6|44343.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|0
1642406070000|2022-01-17 07:54:30|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|0
1642406090000|2022-01-17 07:54:50|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|0
1642406100000|2022-01-17 07:55:00|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|0
1642406120000|2022-01-17 07:55:20|44361.1|44341.1|44366.1|44346.1|44366.1|44346.1|44361.1|44341.1|2
1642406130000|2022-01-17 07:55:30|||||||||1
1642406140000|2022-01-17 07:55:40|44367.5|44347.5|44361.1|44341.1|44368.6|44348.6|44361.1|44341.1|5
1642406150000|2022-01-17 07:55:50|44362.3|44342.3|44366.1|44346.1|44366.1|44346.1|44362.3|44342.3|0
1642406160000|2022-01-17 07:56:00|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|0
1642406170000|2022-01-17 07:56:10|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|2
1642406190000|2022-01-17 07:56:30|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|44371.1|44351.1|3
1642406200000|2022-01-17 07:56:40|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|44373.6|44353.6|1
1642406210000|2022-01-17 07:56:50|44372.5|44352.5|44371.1|44351.1|44372.5|44352.5|44371.1|44351.1|0
1642406220000|2022-01-17 07:57:00|44372.3|44352.3|44376.1|44356.1|44376.1|44356.1|44372.3|44352.3|1
1642406230000|2022-01-17 07:57:10|44377.3|44357.3|44376.1|44356.1|44377.3|44357.3|44376.1|44356.1|1
1642406240000|2022-01-17 07:57:20|44377.3|44357.3|44378.6|44358.6|44378.6|44358.6|44377.3|44357.3|1
1642406250000|2022-01-17 07:57:30|44379.8|44359.8|44388.6|44368.6|44388.6|44368.6|44379.8|44359.8|2
1642406260000|2022-01-17 07:57:40|44387.5|44367.5|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|2
1642406270000|2022-01-17 07:57:50|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|0
1642406280000|2022-01-17 07:58:00|44386.1|44366.1|44391.1|44371.1|44391.1|44371.1|44386.1|44366.1|0
1642406290000|2022-01-17 07:58:10|44392.5|44372.5|44392.5|44372.5|44392.5|44372.5|44392.5|44372.5|2
1642406300000|2022-01-17 07:58:20|44396.1|44376.1|44406.1|44386.1|44407.3|44387.3|44396.1|44376.1|12
1642406310000|2022-01-17 07:58:30|44407.3|44387.3|44408.6|44388.6|44408.6|44388.6|44407.3|44387.3|0
1642406320000|2022-01-17 07:58:40|44415|44395|44415|44395|44415|44395|44415|44395|2
1642406330000|2022-01-17 07:58:50|44413.6|44393.6|44418.6|44398.6|44418.6|44398.6|44413.6|44393.6|3
1642406340000|2022-01-17 07:59:00|44421.1|44401.1|44413.6|44393.6|44421.1|44401.1|44413.6|44393.6|5
1642406350000|2022-01-17 07:59:10|44412.5|44392.5|44413.6|44393.6|44413.6|44393.6|44398.6|44378.6|6
1642406360000|2022-01-17 07:59:20|44417.3|44397.3|44419.8|44399.8|44419.8|44399.8|44417.3|44397.3|1
1642406370000|2022-01-17 07:59:30|44420.9|44400.9|44431.1|44411.1|44431.1|44411.1|44420.9|44400.9|3
1642406380000|2022-01-17 07:59:40|44426.1|44406.1|44423.6|44403.6|44426.1|44406.1|44423.6|44403.6|1
1642406390000|2022-01-17 07:59:50|44425|44405|44441.1|44421.1|44442.3|44422.3|44423.6|44403.6|8
1642406400000|2022-01-17 08:00:00|44435|44415|44431.1|44411.1|44442.5|44422.5|44423.6|44403.6|16
1642406410000|2022-01-17 08:00:10|44428.6|44408.6|44421.1|44401.1|44428.6|44408.6|44418.6|44398.6|7
1642406420000|2022-01-17 08:00:20|44422.5|44402.5|44408.6|44388.6|44423.6|44403.6|44408.6|44388.6|2
1642406430000|2022-01-17 08:00:30|44409.8|44389.8|44422.5|44402.5|44423.6|44403.6|44409.8|44389.8|2
1642406440000|2022-01-17 08:00:40|44421.4|44401.4|44416.1|44396.1|44426.1|44406.1|44416.1|44396.1|1
1642406450000|2022-01-17 08:00:50|44409.8|44389.8|44398.6|44378.6|44409.8|44389.8|44392.5|44372.5|6
1642406460000|2022-01-17 08:01:00|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|1
1642406470000|2022-01-17 08:01:10|44397.3|44377.3|44395|44375|44401.1|44381.1|44395|44375|3
1642406480000|2022-01-17 08:01:20|44392.5|44372.5|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|5
1642406490000|2022-01-17 08:01:30|44390|44370|44391.1|44371.1|44391.1|44371.1|44390|44370|2
1642406500000|2022-01-17 08:01:40|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|1
1642406510000|2022-01-17 08:01:50|44389.8|44369.8|44391.1|44371.1|44391.1|44371.1|44389.8|44369.8|2
1642406520000|2022-01-17 08:02:00|44390|44370|44413.6|44393.6|44413.6|44393.6|44388.6|44368.6|4
1642406530000|2022-01-17 08:02:10|44415|44395|44413.6|44393.6|44415|44395|44413.6|44393.6|2
1642406540000|2022-01-17 08:02:20|44415|44395|44415|44395|44416.1|44396.1|44413.6|44393.6|0
1642406550000|2022-01-17 08:02:30|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|44413.6|44393.6|0
1642406560000|2022-01-17 08:02:40|44415|44395|44413.6|44393.6|44415|44395|44413.6|44393.6|1
1642406570000|2022-01-17 08:02:50|44412.5|44392.5|44412.5|44392.5|44412.5|44392.5|44412.5|44392.5|1
1642406580000|2022-01-17 08:03:00|44408.6|44388.6|44391.1|44371.1|44408.6|44388.6|44391.1|44371.1|5
1642406590000|2022-01-17 08:03:10|||||||||2
1642406600000|2022-01-17 08:03:20|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|44376.1|44356.1|3
1642406610000|2022-01-17 08:03:30|44374.8|44354.8|44378.6|44358.6|44378.6|44358.6|44372.3|44352.3|3
1642406620000|2022-01-17 08:03:40|44374.8|44354.8|44363.6|44343.6|44374.8|44354.8|44363.6|44343.6|2
1642406630000|2022-01-17 08:03:50|44366.1|44346.1|44368.6|44348.6|44371.1|44351.1|44366.1|44346.1|1
1642406640000|2022-01-17 08:04:00|44381.1|44361.1|44383.6|44363.6|44386.1|44366.1|44381.1|44361.1|4
1642406650000|2022-01-17 08:04:10|44381.1|44361.1|44380|44360|44381.1|44361.1|44380|44360|0
1642406660000|2022-01-17 08:04:20|44378.6|44358.6|44363.6|44343.6|44378.6|44358.6|44363.6|44343.6|3
1642406670000|2022-01-17 08:04:30|44362.5|44342.5|44358.6|44338.6|44362.5|44342.5|44358.6|44338.6|0
1642406680000|2022-01-17 08:04:40|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|2
1642406700000|2022-01-17 08:05:00|44362.5|44342.5|44357.5|44337.5|44362.5|44342.5|44353.6|44333.6|2
1642406710000|2022-01-17 08:05:10|44360|44340|44358.6|44338.6|44361.4|44341.4|44357.5|44337.5|0
1642406720000|2022-01-17 08:05:20|44357.5|44337.5|44355|44335|44357.5|44337.5|44355|44335|0
1642406730000|2022-01-17 08:05:30|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|1
1642406740000|2022-01-17 08:05:40|44356.1|44336.1|44355|44335|44356.1|44336.1|44355|44335|2
1642406750000|2022-01-17 08:05:50|44353.9|44333.9|44348.6|44328.6|44355|44335|44348.6|44328.6|3
1642406760000|2022-01-17 08:06:00|44349.8|44329.8|44358.6|44338.6|44358.6|44338.6|44349.8|44329.8|4
1642406770000|2022-01-17 08:06:10|44359.8|44339.8|44360|44340|44362.5|44342.5|44359.8|44339.8|2
1642406780000|2022-01-17 08:06:20|44355|44335|44346.1|44326.1|44355|44335|44345|44325|1
1642406790000|2022-01-17 08:06:30|44345|44325|44343.6|44323.6|44346.1|44326.1|44343.6|44323.6|0
1642406800000|2022-01-17 08:06:40|44342.5|44322.5|44340|44320|44342.5|44322.5|44338.9|44318.9|4
1642406810000|2022-01-17 08:06:50|44336.1|44316.1|44338.6|44318.6|44340|44320|44336.1|44316.1|3
1642406820000|2022-01-17 08:07:00|44343.6|44323.6|44341.1|44321.1|44343.6|44323.6|44341.1|44321.1|3
1642406830000|2022-01-17 08:07:10|44338.6|44318.6|44331.1|44311.1|44338.6|44318.6|44328.6|44308.6|7
1642406840000|2022-01-17 08:07:20|44330|44310|44333.6|44313.6|44333.6|44313.6|44328.6|44308.6|2
1642406850000|2022-01-17 08:07:30|44321.1|44301.1|44316.1|44296.1|44321.1|44301.1|44316.1|44296.1|8
1642406860000|2022-01-17 08:07:40|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|7
1642406870000|2022-01-17 08:07:50|44303.6|44283.6|44307.3|44287.3|44309.8|44289.8|44303.6|44283.6|14
1642406880000|2022-01-17 08:08:00|44312.3|44292.3|44323.6|44303.6|44323.6|44303.6|44312.3|44292.3|11
1642406890000|2022-01-17 08:08:10|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1642406900000|2022-01-17 08:08:20|44333.6|44313.6|44335|44315|44335|44315|44333.6|44313.6|1
1642406910000|2022-01-17 08:08:30|44336.1|44316.1|44342.3|44322.3|44343.6|44323.6|44336.1|44316.1|2
1642406930000|2022-01-17 08:08:50|44343.6|44323.6|44348.6|44328.6|44348.6|44328.6|44343.6|44323.6|2
1642406940000|2022-01-17 08:09:00|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|0
1642406950000|2022-01-17 08:09:10|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|2
1642406960000|2022-01-17 08:09:20|44357.5|44337.5|44348.6|44328.6|44358.6|44338.6|44348.6|44328.6|4
1642406970000|2022-01-17 08:09:30|44350|44330|44350|44330|44350|44330|44350|44330|0
1642406980000|2022-01-17 08:09:40|44351.4|44331.4|44351.1|44331.1|44351.4|44331.4|44350|44330|3
1642406990000|2022-01-17 08:09:50|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|0
1642407000000|2022-01-17 08:10:00|44347.5|44327.5|44349.8|44329.8|44349.8|44329.8|44346.1|44326.1|2
1642407020000|2022-01-17 08:10:20|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|0
1642407030000|2022-01-17 08:10:30|44351.1|44331.1|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|1
1642407040000|2022-01-17 08:10:40|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|0
1642407060000|2022-01-17 08:11:00|44345|44325|44341.1|44321.1|44345|44325|44341.1|44321.1|1
1642407070000|2022-01-17 08:11:10|44336.1|44316.1|44328.6|44308.6|44336.1|44316.1|44328.6|44308.6|4
1642407080000|2022-01-17 08:11:20|44327.5|44307.5|44326.1|44306.1|44328.6|44308.6|44326.1|44306.1|2
1642407090000|2022-01-17 08:11:30|44328.6|44308.6|44325|44305|44328.6|44308.6|44325|44305|1
1642407100000|2022-01-17 08:11:40|44323.9|44303.9|44320|44300|44325|44305|44320|44300|0
1642407110000|2022-01-17 08:11:50|44317.3|44297.3|44321.1|44301.1|44321.1|44301.1|44313.6|44293.6|7
1642407120000|2022-01-17 08:12:00|44322.3|44302.3|44326.1|44306.1|44326.1|44306.1|44322.3|44302.3|1
1642407130000|2022-01-17 08:12:10|44323.6|44303.6|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|1
1642407140000|2022-01-17 08:12:20|44328.6|44308.6|44343.6|44323.6|44343.6|44323.6|44328.6|44308.6|3
1642407150000|2022-01-17 08:12:30|44336.1|44316.1|44339.8|44319.8|44339.8|44319.8|44336.1|44316.1|2
1642407160000|2022-01-17 08:12:40|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1642407170000|2022-01-17 08:12:50|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1642407180000|2022-01-17 08:13:00|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|0
1642407200000|2022-01-17 08:13:20|44335|44315|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|0
1642407220000|2022-01-17 08:13:40|44333.6|44313.6|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|1
1642407230000|2022-01-17 08:13:50|||||||||1
1642407240000|2022-01-17 08:14:00|44335|44315|44333.6|44313.6|44335|44315|44333.6|44313.6|0
1642407250000|2022-01-17 08:14:10|44331.1|44311.1|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|2
1642407260000|2022-01-17 08:14:20|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|1
1642407270000|2022-01-17 08:14:30|44323.6|44303.6|44318.6|44298.6|44323.6|44303.6|44318.6|44298.6|1
1642407290000|2022-01-17 08:14:50|44317.5|44297.5|44321.1|44301.1|44321.1|44301.1|44317.5|44297.5|2
1642407300000|2022-01-17 08:15:00|44323.6|44303.6|44322.3|44302.3|44323.6|44303.6|44321.1|44301.1|1
1642407310000|2022-01-17 08:15:10|44321.1|44301.1|44321.1|44301.1|44322.5|44302.5|44321.1|44301.1|0
1642407320000|2022-01-17 08:15:20|44323.6|44303.6|44322.5|44302.5|44323.6|44303.6|44322.5|44302.5|1
1642407330000|2022-01-17 08:15:30|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|0
1642407340000|2022-01-17 08:15:40|||||||||2
1642407350000|2022-01-17 08:15:50|44323.6|44303.6|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|2
1642407360000|2022-01-17 08:16:00|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1642407370000|2022-01-17 08:16:10|44323.6|44303.6|44322.5|44302.5|44323.6|44303.6|44321.1|44301.1|8
1642407380000|2022-01-17 08:16:20|44321.1|44301.1|44318.6|44298.6|44321.1|44301.1|44316.1|44296.1|3
1642407390000|2022-01-17 08:16:30|44315|44295|44312.5|44292.5|44317.5|44297.5|44312.5|44292.5|4
1642407400000|2022-01-17 08:16:40|44313.6|44293.6|44301.1|44281.1|44313.6|44293.6|44301.1|44281.1|12
1642407410000|2022-01-17 08:16:50|44302.3|44282.3|44298.6|44278.6|44303.6|44283.6|44298.6|44278.6|2
1642407420000|2022-01-17 08:17:00|||||||||5
1642407430000|2022-01-17 08:17:10|44296.1|44276.1|44297.5|44277.5|44297.5|44277.5|44296.1|44276.1|2
1642407440000|2022-01-17 08:17:20|44297.3|44277.3|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|1
1642407450000|2022-01-17 08:17:30|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|3
1642407460000|2022-01-17 08:17:40|44296.1|44276.1|44297.5|44277.5|44300|44280|44296.1|44276.1|3
1642407470000|2022-01-17 08:17:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|3
1642407480000|2022-01-17 08:18:00|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|3
1642407490000|2022-01-17 08:18:10|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|1
1642407500000|2022-01-17 08:18:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|1
1642407510000|2022-01-17 08:18:30|44306.1|44286.1|44308.6|44288.6|44308.6|44288.6|44306.1|44286.1|0
1642407530000|2022-01-17 08:18:50|44311.1|44291.1|44303.6|44283.6|44311.1|44291.1|44303.6|44283.6|2
1642407540000|2022-01-17 08:19:00|44305|44285|44308.6|44288.6|44308.6|44288.6|44305|44285|4
1642407550000|2022-01-17 08:19:10|||||||||1
1642407560000|2022-01-17 08:19:20|44307.5|44287.5|44308.6|44288.6|44308.6|44288.6|44307.5|44287.5|4
1642407590000|2022-01-17 08:19:50|44306.1|44286.1|44306.1|44286.1|44306.1|44286.1|44304.8|44284.8|2
1642407600000|2022-01-17 08:20:00|44304.8|44284.8|44307.3|44287.3|44308.6|44288.6|44304.8|44284.8|1
1642407610000|2022-01-17 08:20:10|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642407620000|2022-01-17 08:20:20|44309.8|44289.8|44308.6|44288.6|44311.1|44291.1|44308.6|44288.6|4
1642407640000|2022-01-17 08:20:40|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44310|44290|4
1642407650000|2022-01-17 08:20:50|||||||||1
1642407660000|2022-01-17 08:21:00|44313.6|44293.6|44314.8|44294.8|44314.8|44294.8|44313.6|44293.6|3
1642407670000|2022-01-17 08:21:10|44315|44295|44313.6|44293.6|44315|44295|44313.6|44293.6|0
1642407690000|2022-01-17 08:21:30|44314.8|44294.8|44316.1|44296.1|44316.1|44296.1|44314.8|44294.8|2
1642407710000|2022-01-17 08:21:50|44312.5|44292.5|44313.6|44293.6|44315|44295|44311.1|44291.1|2
1642407720000|2022-01-17 08:22:00|44311.1|44291.1|44306.1|44286.1|44311.1|44291.1|44306.1|44286.1|13
1642407730000|2022-01-17 08:22:10|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|11
1642407740000|2022-01-17 08:22:20|44304.8|44284.8|44306.1|44286.1|44306.1|44286.1|44304.8|44284.8|6
1642407750000|2022-01-17 08:22:30|44305|44285|44302.5|44282.5|44306.1|44286.1|44302.5|44282.5|5
1642407760000|2022-01-17 08:22:40|44301.1|44281.1|44303.6|44283.6|44306.1|44286.1|44301.1|44281.1|2
1642407770000|2022-01-17 08:22:50|44306.1|44286.1|44312.5|44292.5|44312.5|44292.5|44306.1|44286.1|6
1642407780000|2022-01-17 08:23:00|44311.1|44291.1|44314.8|44294.8|44314.8|44294.8|44311.1|44291.1|3
1642407790000|2022-01-17 08:23:10|44312.3|44292.3|44315|44295|44318.6|44298.6|44312.3|44292.3|3
1642407800000|2022-01-17 08:23:20|||||||||1
1642407820000|2022-01-17 08:23:40|44312.5|44292.5|44317.5|44297.5|44317.5|44297.5|44312.5|44292.5|0
1642407830000|2022-01-17 08:23:50|44314.8|44294.8|44312.5|44292.5|44316.4|44296.4|44312.5|44292.5|6
1642407840000|2022-01-17 08:24:00|44308.6|44288.6|44308.6|44288.6|44311.1|44291.1|44306.1|44286.1|17
1642407850000|2022-01-17 08:24:10|44309.8|44289.8|44318.6|44298.6|44318.6|44298.6|44309.8|44289.8|22
1642407860000|2022-01-17 08:24:20|44320|44300|44313.6|44293.6|44320|44300|44311.1|44291.1|18
1642407870000|2022-01-17 08:24:30|44312.5|44292.5|44311.1|44291.1|44312.5|44292.5|44311.1|44291.1|0
1642407880000|2022-01-17 08:24:40|44310|44290|44313.6|44293.6|44313.6|44293.6|44310|44290|16
1642407890000|2022-01-17 08:24:50|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|3
1642407900000|2022-01-17 08:25:00|44313.9|44293.9|44312.5|44292.5|44313.9|44293.9|44312.5|44292.5|5
1642407910000|2022-01-17 08:25:10|44311.1|44291.1|44313.6|44293.6|44313.6|44293.6|44311.1|44291.1|0
1642407920000|2022-01-17 08:25:20|44312.5|44292.5|44311.1|44291.1|44312.5|44292.5|44311.1|44291.1|1
1642407940000|2022-01-17 08:25:40|44310|44290|44308.6|44288.6|44310|44290|44308.6|44288.6|2
1642407950000|2022-01-17 08:25:50|44307.5|44287.5|44301.1|44281.1|44307.5|44287.5|44301.1|44281.1|2
1642407960000|2022-01-17 08:26:00|||||||||1
1642407980000|2022-01-17 08:26:20|44303.6|44283.6|44302.3|44282.3|44303.6|44283.6|44301.1|44281.1|3
1642407990000|2022-01-17 08:26:30|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44301.1|44281.1|0
1642408000000|2022-01-17 08:26:40|44303.6|44283.6|44303.6|44283.6|44305|44285|44303.6|44283.6|5
1642408010000|2022-01-17 08:26:50|44298.6|44278.6|44301.1|44281.1|44306.1|44286.1|44298.6|44278.6|9
1642408020000|2022-01-17 08:27:00|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44301.1|44281.1|2
1642408030000|2022-01-17 08:27:10|44307.3|44287.3|44306.1|44286.1|44307.3|44287.3|44306.1|44286.1|2
1642408040000|2022-01-17 08:27:20|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|44308.6|44288.6|0
1642408050000|2022-01-17 08:27:30|44306.1|44286.1|44308.6|44288.6|44311.1|44291.1|44306.1|44286.1|5
1642408060000|2022-01-17 08:27:40|44307.5|44287.5|44298.6|44278.6|44307.5|44287.5|44298.6|44278.6|6
1642408070000|2022-01-17 08:27:50|44296.1|44276.1|44293.6|44273.6|44296.1|44276.1|44291.1|44271.1|2
1642408080000|2022-01-17 08:28:00|44291.1|44271.1|44281.1|44261.1|44291.1|44271.1|44266.1|44246.1|29
1642408090000|2022-01-17 08:28:10|44282.5|44262.5|44281.1|44261.1|44283.6|44263.6|44280|44260|5
1642408100000|2022-01-17 08:28:20|44279.8|44259.8|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|4
1642408110000|2022-01-17 08:28:30|44278.6|44258.6|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|0
1642408120000|2022-01-17 08:28:40|44282.3|44262.3|44278.6|44258.6|44283.6|44263.6|44278.6|44258.6|2
1642408130000|2022-01-17 08:28:50|44280|44260|44280|44260|44280|44260|44278.6|44258.6|0
1642408140000|2022-01-17 08:29:00|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|0
1642408150000|2022-01-17 08:29:10|44282.3|44262.3|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|0
1642408160000|2022-01-17 08:29:20|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|0
1642408170000|2022-01-17 08:29:30|44282.3|44262.3|44281.1|44261.1|44283.6|44263.6|44281.1|44261.1|0
1642408190000|2022-01-17 08:29:50|||||||||2
1642408200000|2022-01-17 08:30:00|44278.6|44258.6|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|3
1642408210000|2022-01-17 08:30:10|44282.5|44262.5|44281.1|44261.1|44282.5|44262.5|44281.1|44261.1|2
1642408220000|2022-01-17 08:30:20|44282.5|44262.5|44264.8|44244.8|44282.5|44262.5|44264.8|44244.8|8
1642408230000|2022-01-17 08:30:30|44266.1|44246.1|44268.6|44248.6|44271.1|44251.1|44264.8|44244.8|9
1642408240000|2022-01-17 08:30:40|44270|44250|44271.1|44251.1|44271.1|44251.1|44268.6|44248.6|11
1642408250000|2022-01-17 08:30:50|44268.6|44248.6|44272.5|44252.5|44272.5|44252.5|44268.6|44248.6|4
1642408260000|2022-01-17 08:31:00|44271.1|44251.1|44276.1|44256.1|44278.6|44258.6|44271.1|44251.1|3
1642408280000|2022-01-17 08:31:20|44278.6|44258.6|44276.1|44256.1|44278.6|44258.6|44276.1|44256.1|1
1642408290000|2022-01-17 08:31:30|44275|44255|44275|44255|44276.1|44256.1|44273.6|44253.6|3
1642408300000|2022-01-17 08:31:40|44273.6|44253.6|44276.1|44256.1|44276.1|44256.1|44273.6|44253.6|2
1642408310000|2022-01-17 08:31:50|44275|44255|44275|44255|44275|44255|44275|44255|5
1642408320000|2022-01-17 08:32:00|44276.1|44256.1|44280|44260|44281.1|44261.1|44276.1|44256.1|15
1642408330000|2022-01-17 08:32:10|44281.1|44261.1|44278.6|44258.6|44283.6|44263.6|44278.6|44258.6|5
1642408340000|2022-01-17 08:32:20|44280|44260|44276.1|44256.1|44281.1|44261.1|44276.1|44256.1|14
1642408350000|2022-01-17 08:32:30|44281.1|44261.1|44278.6|44258.6|44281.1|44261.1|44278.6|44258.6|7
1642408360000|2022-01-17 08:32:40|44277.3|44257.3|44276.1|44256.1|44279.8|44259.8|44276.1|44256.1|13
1642408370000|2022-01-17 08:32:50|44281.1|44261.1|44281.1|44261.1|44281.1|44261.1|44278.6|44258.6|13
1642408380000|2022-01-17 08:33:00|44282.3|44262.3|44281.1|44261.1|44286.1|44266.1|44281.1|44261.1|30
1642408390000|2022-01-17 08:33:10|44275|44255|44276.1|44256.1|44277.3|44257.3|44273.6|44253.6|12
1642408400000|2022-01-17 08:33:20|44277.3|44257.3|44281.1|44261.1|44281.1|44261.1|44277.3|44257.3|12
1642408410000|2022-01-17 08:33:30|44286.1|44266.1|44286.1|44266.1|44288.6|44268.6|44286.1|44266.1|6
1642408420000|2022-01-17 08:33:40|44287.5|44267.5|44284.8|44264.8|44287.5|44267.5|44284.8|44264.8|4
1642408430000|2022-01-17 08:33:50|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44283.6|44263.6|0
1642408440000|2022-01-17 08:34:00|44282.5|44262.5|44283.6|44263.6|44286.1|44266.1|44281.1|44261.1|7
1642408450000|2022-01-17 08:34:10|44285|44265|44306.1|44286.1|44306.1|44286.1|44285|44265|16
1642408470000|2022-01-17 08:34:30|44310|44290|44312.5|44292.5|44313.6|44293.6|44310|44290|2
1642408480000|2022-01-17 08:34:40|44310|44290|44306.1|44286.1|44311.1|44291.1|44306.1|44286.1|6
1642408490000|2022-01-17 08:34:50|44305|44285|44302.5|44282.5|44305|44285|44302.5|44282.5|7
1642408500000|2022-01-17 08:35:00|44301.1|44281.1|44295|44275|44303.6|44283.6|44295|44275|1
1642408510000|2022-01-17 08:35:10|44293.9|44273.9|44291.1|44271.1|44295|44275|44290|44270|2
1642408520000|2022-01-17 08:35:20|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44282.3|44262.3|5
1642408530000|2022-01-17 08:35:30|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|2
1642408540000|2022-01-17 08:35:40|44292.5|44272.5|44298.6|44278.6|44300|44280|44291.1|44271.1|2
1642408550000|2022-01-17 08:35:50|44300|44280|44301.1|44281.1|44302.3|44282.3|44298.6|44278.6|0
1642408560000|2022-01-17 08:36:00|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|0
1642408570000|2022-01-17 08:36:10|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|44301.1|44281.1|0
1642408580000|2022-01-17 08:36:20|44298.6|44278.6|44301.1|44281.1|44301.1|44281.1|44298.6|44278.6|0
1642408590000|2022-01-17 08:36:30|44300|44280|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|2
1642408600000|2022-01-17 08:36:40|44299.8|44279.8|44303.6|44283.6|44303.6|44283.6|44299.8|44279.8|16
1642408610000|2022-01-17 08:36:50|44304.8|44284.8|44296.1|44276.1|44305|44285|44296.1|44276.1|10
1642408620000|2022-01-17 08:37:00|44297.3|44277.3|44299.8|44279.8|44299.8|44279.8|44297.3|44277.3|4
1642408630000|2022-01-17 08:37:10|44300|44280|44305|44285|44305|44285|44298.6|44278.6|2
1642408640000|2022-01-17 08:37:20|44303.6|44283.6|44303.6|44283.6|44306.1|44286.1|44303.6|44283.6|2
1642408650000|2022-01-17 08:37:30|44302.5|44282.5|44298.6|44278.6|44302.5|44282.5|44298.6|44278.6|14
1642408660000|2022-01-17 08:37:40|44297.5|44277.5|44296.1|44276.1|44297.5|44277.5|44296.1|44276.1|4
1642408670000|2022-01-17 08:37:50|44295|44275|44293.6|44273.6|44295|44275|44291.1|44271.1|24
1642408680000|2022-01-17 08:38:00|44292.5|44272.5|44293.6|44273.6|44293.6|44273.6|44291.1|44271.1|0
1642408690000|2022-01-17 08:38:10|44292.5|44272.5|44291.1|44271.1|44292.5|44272.5|44291.1|44271.1|0
1642408700000|2022-01-17 08:38:20|44292.3|44272.3|44291.1|44271.1|44293.6|44273.6|44290|44270|2
1642408710000|2022-01-17 08:38:30|44288.6|44268.6|44291.1|44271.1|44291.1|44271.1|44288.6|44268.6|8
1642408720000|2022-01-17 08:38:40|||||||||3
1642408730000|2022-01-17 08:38:50|44290|44270|44291.1|44271.1|44291.1|44271.1|44288.6|44268.6|1
1642408740000|2022-01-17 08:39:00|44290|44270|44288.6|44268.6|44290|44270|44283.6|44263.6|3
1642408750000|2022-01-17 08:39:10|44287.5|44267.5|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|0
1642408760000|2022-01-17 08:39:20|44293.6|44273.6|44288.6|44268.6|44293.6|44273.6|44288.6|44268.6|0
1642408770000|2022-01-17 08:39:30|44285|44265|44283.6|44263.6|44285|44265|44283.6|44263.6|2
1642408780000|2022-01-17 08:39:40|44282.5|44262.5|44286.1|44266.1|44286.1|44266.1|44281.1|44261.1|8
1642408790000|2022-01-17 08:39:50|44287.3|44267.3|44289.8|44269.8|44289.8|44269.8|44287.3|44267.3|17
1642408800000|2022-01-17 08:40:00|44286.1|44266.1|44278.6|44258.6|44286.1|44266.1|44278.6|44258.6|11
1642408810000|2022-01-17 08:40:10|||||||||12
1642408820000|2022-01-17 08:40:20|44286.1|44266.1|44288.6|44268.6|44288.6|44268.6|44286.1|44266.1|15
1642408830000|2022-01-17 08:40:30|44286.1|44266.1|44293.6|44273.6|44293.6|44273.6|44286.1|44266.1|8
1642408840000|2022-01-17 08:40:40|44291.1|44271.1|44286.1|44266.1|44293.6|44273.6|44283.6|44263.6|11
1642408850000|2022-01-17 08:40:50|44285|44265|44287.5|44267.5|44287.5|44267.5|44285|44265|0
1642408860000|2022-01-17 08:41:00|44285|44265|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|1
1642408870000|2022-01-17 08:41:10|44287.5|44267.5|44283.6|44263.6|44287.5|44267.5|44283.6|44263.6|3
1642408880000|2022-01-17 08:41:20|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|1
1642408890000|2022-01-17 08:41:30|44272.5|44252.5|44268.6|44248.6|44272.5|44252.5|44268.6|44248.6|0
1642408900000|2022-01-17 08:41:40|44267.5|44247.5|44266.1|44246.1|44267.5|44247.5|44266.1|44246.1|0
1642408910000|2022-01-17 08:41:50|44262.5|44242.5|44266.1|44246.1|44266.1|44246.1|44262.5|44242.5|7
1642408920000|2022-01-17 08:42:00|44265|44245|44266.1|44246.1|44266.1|44246.1|44262.5|44242.5|8
1642408930000|2022-01-17 08:42:10|44267.5|44247.5|44266.1|44246.1|44267.5|44247.5|44266.1|44246.1|6
1642408940000|2022-01-17 08:42:20|44267.3|44247.3|44268.6|44248.6|44268.6|44248.6|44267.3|44247.3|19
1642408950000|2022-01-17 08:42:30|44265|44245|44261.1|44241.1|44265|44245|44258.6|44238.6|9
1642408960000|2022-01-17 08:42:40|44263.6|44243.6|44263.6|44243.6|44265|44245|44263.6|44243.6|3
1642408970000|2022-01-17 08:42:50|44266.1|44246.1|44271.1|44251.1|44271.1|44251.1|44266.1|44246.1|4
1642408980000|2022-01-17 08:43:00|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|44266.1|44246.1|30
1642408990000|2022-01-17 08:43:10|44263.6|44243.6|44261.1|44241.1|44266.1|44246.1|44261.1|44241.1|11
1642409000000|2022-01-17 08:43:20|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|14
1642409010000|2022-01-17 08:43:30|44261.1|44241.1|44257.5|44237.5|44261.1|44241.1|44257.5|44237.5|6
1642409020000|2022-01-17 08:43:40|44260|44240|44261.1|44241.1|44261.1|44241.1|44260|44240|11
1642409030000|2022-01-17 08:43:50|44268.6|44248.6|44268.6|44248.6|44268.6|44248.6|44266.1|44246.1|6
1642409040000|2022-01-17 08:44:00|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|1
1642409050000|2022-01-17 08:44:10|||||||||2
1642409060000|2022-01-17 08:44:20|44273.6|44253.6|44274.8|44254.8|44274.8|44254.8|44273.6|44253.6|0
1642409070000|2022-01-17 08:44:30|44273.6|44253.6|44271.1|44251.1|44273.6|44253.6|44271.1|44251.1|2
1642409080000|2022-01-17 08:44:40|44270|44250|44261.1|44241.1|44270|44250|44261.1|44241.1|1
1642409090000|2022-01-17 08:44:50|44259.8|44239.8|44257.5|44237.5|44259.8|44239.8|44257.5|44237.5|7
1642409100000|2022-01-17 08:45:00|44255|44235|44253.6|44233.6|44255|44235|44251.1|44231.1|6
1642409110000|2022-01-17 08:45:10|44252.5|44232.5|44237.5|44217.5|44252.5|44232.5|44237.5|44217.5|7
1642409120000|2022-01-17 08:45:20|44233.9|44213.9|44227.5|44207.5|44233.9|44213.9|44227.5|44207.5|9
1642409140000|2022-01-17 08:45:40|44223.6|44203.6|44210|44190|44225|44205|44210|44190|28
1642409150000|2022-01-17 08:45:50|44208.9|44188.9|44208.6|44188.6|44208.9|44188.9|44206.4|44186.4|3
1642409160000|2022-01-17 08:46:00|44213.6|44193.6|44225|44205|44225|44205|44213.6|44193.6|52
1642409170000|2022-01-17 08:46:10|44226.4|44206.4|44225|44205|44230|44210|44225|44205|8
1642409180000|2022-01-17 08:46:20|44223.9|44203.9|44227.5|44207.5|44227.5|44207.5|44223.9|44203.9|1
1642409190000|2022-01-17 08:46:30|44230|44210|44230|44210|44230|44210|44230|44210|0
1642409200000|2022-01-17 08:46:40|44231.4|44211.4|44232.5|44212.5|44235|44215|44230|44210|3
1642409210000|2022-01-17 08:46:50|44235|44215|44235|44215|44236.1|44216.1|44235|44215|7
1642409220000|2022-01-17 08:47:00|44233.9|44213.9|44221.1|44201.1|44233.9|44213.9|44217.5|44197.5|10
1642409230000|2022-01-17 08:47:10|44219.8|44199.8|44221.1|44201.1|44221.1|44201.1|44218.6|44198.6|0
1642409240000|2022-01-17 08:47:20|44223.6|44203.6|44236.1|44216.1|44236.1|44216.1|44221.1|44201.1|22
1642409250000|2022-01-17 08:47:30|44238.6|44218.6|44236.1|44216.1|44238.6|44218.6|44236.1|44216.1|1
1642409270000|2022-01-17 08:47:50|44238.6|44218.6|44236.1|44216.1|44238.6|44218.6|44236.1|44216.1|0
1642409280000|2022-01-17 08:48:00|44238.6|44218.6|44233.6|44213.6|44238.6|44218.6|44233.6|44213.6|1
1642409290000|2022-01-17 08:48:10|||||||||1
1642409300000|2022-01-17 08:48:20|44236.1|44216.1|44237.3|44217.3|44237.3|44217.3|44233.6|44213.6|1
1642409310000|2022-01-17 08:48:30|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|0
1642409320000|2022-01-17 08:48:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44237.3|44217.3|2
1642409330000|2022-01-17 08:48:50|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|1
1642409340000|2022-01-17 08:49:00|44242.5|44222.5|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|2
1642409350000|2022-01-17 08:49:10|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|27
1642409360000|2022-01-17 08:49:20|44243.6|44223.6|44243.6|44223.6|44243.6|44223.6|44241.1|44221.1|4
1642409370000|2022-01-17 08:49:30|44242.3|44222.3|44233.6|44213.6|44242.3|44222.3|44231.1|44211.1|4
1642409380000|2022-01-17 08:49:40|44238.6|44218.6|44238.6|44218.6|44241.1|44221.1|44236.1|44216.1|26
1642409390000|2022-01-17 08:49:50|44237.5|44217.5|44231.1|44211.1|44237.5|44217.5|44231.1|44211.1|0
1642409400000|2022-01-17 08:50:00|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44228.6|44208.6|2
1642409410000|2022-01-17 08:50:10|44232.5|44212.5|44231.1|44211.1|44233.6|44213.6|44231.1|44211.1|4
1642409420000|2022-01-17 08:50:20|44230|44210|44235|44215|44235|44215|44229.8|44209.8|40
1642409430000|2022-01-17 08:50:30|44233.9|44213.9|44231.1|44211.1|44233.9|44213.9|44231.1|44211.1|12
1642409440000|2022-01-17 08:50:40|44232.3|44212.3|44236.1|44216.1|44236.1|44216.1|44232.3|44212.3|15
1642409450000|2022-01-17 08:50:50|44238.4|44218.4|44238.6|44218.6|44241.1|44221.1|44236.1|44216.1|32
1642409460000|2022-01-17 08:51:00|44237.5|44217.5|44238.6|44218.6|44238.6|44218.6|44236.1|44216.1|3
1642409470000|2022-01-17 08:51:10|44239.8|44219.8|44246.1|44226.1|44246.1|44226.1|44239.8|44219.8|8
1642409480000|2022-01-17 08:51:20|44247.5|44227.5|44251.1|44231.1|44253.6|44233.6|44247.5|44227.5|32
1642409490000|2022-01-17 08:51:30|44248.6|44228.6|44251.1|44231.1|44251.1|44231.1|44248.6|44228.6|29
1642409500000|2022-01-17 08:51:40|44252.3|44232.3|44251.1|44231.1|44253.6|44233.6|44248.6|44228.6|9
1642409510000|2022-01-17 08:51:50|44246.1|44226.1|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|7
1642409520000|2022-01-17 08:52:00|44248.6|44228.6|44246.1|44226.1|44248.6|44228.6|44246.1|44226.1|9
1642409530000|2022-01-17 08:52:10|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|0
1642409540000|2022-01-17 08:52:20|44247.5|44227.5|44248.6|44228.6|44248.6|44228.6|44243.6|44223.6|4
1642409550000|2022-01-17 08:52:30|44249.8|44229.8|44251.1|44231.1|44251.1|44231.1|44249.8|44229.8|7
1642409560000|2022-01-17 08:52:40|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|2
1642409570000|2022-01-17 08:52:50|44266.1|44246.1|44271.1|44251.1|44271.1|44251.1|44266.1|44246.1|7
1642409580000|2022-01-17 08:53:00|44268.6|44248.6|44266.1|44246.1|44271.1|44251.1|44263.6|44243.6|26
1642409590000|2022-01-17 08:53:10|44263.6|44243.6|44258.6|44238.6|44263.6|44243.6|44258.6|44238.6|10
1642409600000|2022-01-17 08:53:20|44259.8|44239.8|44257.3|44237.3|44261.1|44241.1|44257.3|44237.3|2
1642409610000|2022-01-17 08:53:30|44254.8|44234.8|44254.8|44234.8|44257.3|44237.3|44254.8|44234.8|0
1642409640000|2022-01-17 08:54:00|44253.6|44233.6|44256.1|44236.1|44256.1|44236.1|44252.5|44232.5|1
1642409650000|2022-01-17 08:54:10|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|44251.1|44231.1|0
1642409670000|2022-01-17 08:54:30|44253.6|44233.6|44251.1|44231.1|44253.6|44233.6|44251.1|44231.1|4
1642409680000|2022-01-17 08:54:40|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|44248.6|44228.6|0
1642409690000|2022-01-17 08:54:50|44246.1|44226.1|44257.3|44237.3|44257.3|44237.3|44243.6|44223.6|5
1642409700000|2022-01-17 08:55:00|44258.6|44238.6|44251.1|44231.1|44258.6|44238.6|44251.1|44231.1|3
1642409710000|2022-01-17 08:55:10|44252.3|44232.3|44256.1|44236.1|44256.1|44236.1|44251.1|44231.1|2
1642409720000|2022-01-17 08:55:20|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|44257.3|44237.3|1
1642409730000|2022-01-17 08:55:30|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|44258.6|44238.6|0
1642409750000|2022-01-17 08:55:50|44257.5|44237.5|44255|44235|44257.5|44237.5|44253.6|44233.6|0
1642409760000|2022-01-17 08:56:00|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|0
1642409780000|2022-01-17 08:56:20|44255|44235|44255|44235|44255|44235|44255|44235|0
1642409790000|2022-01-17 08:56:30|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|0
1642409800000|2022-01-17 08:56:40|44258.6|44238.6|44248.6|44228.6|44258.6|44238.6|44248.6|44228.6|21
1642409810000|2022-01-17 08:56:50|44251.1|44231.1|44248.6|44228.6|44251.1|44231.1|44248.6|44228.6|7
1642409820000|2022-01-17 08:57:00|44246.1|44226.1|44248.6|44228.6|44251.1|44231.1|44246.1|44226.1|30
1642409830000|2022-01-17 08:57:10|44246.1|44226.1|44241.1|44221.1|44246.1|44226.1|44241.1|44221.1|22
1642409840000|2022-01-17 08:57:20|44238.6|44218.6|44241.1|44221.1|44241.1|44221.1|44238.6|44218.6|1
1642409850000|2022-01-17 08:57:30|44242.3|44222.3|44236.1|44216.1|44243.6|44223.6|44236.1|44216.1|7
1642409860000|2022-01-17 08:57:40|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|3
1642409870000|2022-01-17 08:57:50|44228.6|44208.6|44236.1|44216.1|44236.1|44216.1|44228.6|44208.6|16
1642409880000|2022-01-17 08:58:00|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|44231.1|44211.1|7
1642409890000|2022-01-17 08:58:10|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|44226.1|44206.1|6
1642409900000|2022-01-17 08:58:20|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|2
1642409910000|2022-01-17 08:58:30|44231.1|44211.1|44236.1|44216.1|44236.1|44216.1|44231.1|44211.1|8
1642409920000|2022-01-17 08:58:40|44233.6|44213.6|44233.6|44213.6|44236.1|44216.1|44233.6|44213.6|2
1642409940000|2022-01-17 08:59:00|44228.6|44208.6|44236.1|44216.1|44236.1|44216.1|44228.6|44208.6|1
1642409950000|2022-01-17 08:59:10|44235|44215|44232.5|44212.5|44235|44215|44231.1|44211.1|1
1642409960000|2022-01-17 08:59:20|44233.6|44213.6|44233.6|44213.6|44233.6|44213.6|44231.1|44211.1|3
1642409970000|2022-01-17 08:59:30|44234.8|44214.8|44238.6|44218.6|44241.1|44221.1|44234.8|44214.8|0
1642409990000|2022-01-17 08:59:50|44236.1|44216.1|44233.6|44213.6|44236.1|44216.1|44233.6|44213.6|0
1642410000000|2022-01-17 09:00:00|44228.6|44208.6|44225|44205|44228.6|44208.6|44225|44205|3
1642410010000|2022-01-17 09:00:10|44223.6|44203.6|44180|44160|44226.1|44206.1|44180|44160|60
1642410020000|2022-01-17 09:00:20|44178.6|44158.6|44177.3|44157.3|44178.6|44158.6|44172.5|44152.5|25
1642410030000|2022-01-17 09:00:30|44176.1|44156.1|44176.1|44156.1|44177.3|44157.3|44176.1|44156.1|8
1642410040000|2022-01-17 09:00:40|44173.6|44153.6|44167.3|44147.3|44173.6|44153.6|44163.6|44143.6|8
1642410050000|2022-01-17 09:00:50|44168.6|44148.6|44163.6|44143.6|44171.1|44151.1|44161.1|44141.1|34
1642410060000|2022-01-17 09:01:00|44164.8|44144.8|44151.1|44131.1|44166.1|44146.1|44151.1|44131.1|26
1642410070000|2022-01-17 09:01:10|44146.1|44126.1|44121.1|44101.1|44146.1|44126.1|44121.1|44101.1|21
1642410080000|2022-01-17 09:01:20|44120|44100|44133.6|44113.6|44133.6|44113.6|44120|44100|11
1642410090000|2022-01-17 09:01:30|44137.5|44117.5|44151.1|44131.1|44151.1|44131.1|44137.5|44117.5|8
1642410100000|2022-01-17 09:01:40|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|1
1642410110000|2022-01-17 09:01:50|44151.1|44131.1|44143.6|44123.6|44153.6|44133.6|44143.6|44123.6|4
1642410120000|2022-01-17 09:02:00|44141.1|44121.1|44149.8|44129.8|44149.8|44129.8|44141.1|44121.1|6
1642410130000|2022-01-17 09:02:10|44153.6|44133.6|44158.6|44138.6|44158.6|44138.6|44153.6|44133.6|4
1642410140000|2022-01-17 09:02:20|44159.8|44139.8|44161.1|44141.1|44161.1|44141.1|44159.8|44139.8|2
1642410150000|2022-01-17 09:02:30|44163.6|44143.6|44166.1|44146.1|44166.1|44146.1|44163.6|44143.6|2
1642410160000|2022-01-17 09:02:40|44163.6|44143.6|44158.6|44138.6|44166.1|44146.1|44158.6|44138.6|1
1642410170000|2022-01-17 09:02:50|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|44153.6|44133.6|6
1642410180000|2022-01-17 09:03:00|44151.1|44131.1|44151.1|44131.1|44151.1|44131.1|44148.6|44128.6|11
1642410190000|2022-01-17 09:03:10|44153.6|44133.6|44148.6|44128.6|44153.6|44133.6|44146.1|44126.1|5
1642410200000|2022-01-17 09:03:20|44147.3|44127.3|44141.1|44121.1|44147.3|44127.3|44141.1|44121.1|4
1642410210000|2022-01-17 09:03:30|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|44143.6|44123.6|0
1642410220000|2022-01-17 09:03:40|44142.5|44122.5|44133.6|44113.6|44142.5|44122.5|44133.6|44113.6|4
1642410230000|2022-01-17 09:03:50|44131.1|44111.1|44133.6|44113.6|44133.6|44113.6|44128.6|44108.6|4
1642410240000|2022-01-17 09:04:00|44138.6|44118.6|44148.6|44128.6|44148.6|44128.6|44138.6|44118.6|16
1642410250000|2022-01-17 09:04:10|||||||||4
1642410260000|2022-01-17 09:04:20|44151.1|44131.1|44156.1|44136.1|44156.1|44136.1|44151.1|44131.1|1
1642410270000|2022-01-17 09:04:30|44155|44135|44153.6|44133.6|44155|44135|44153.6|44133.6|0
1642410280000|2022-01-17 09:04:40|44151.1|44131.1|44148.6|44128.6|44153.6|44133.6|44148.6|44128.6|20
1642410290000|2022-01-17 09:04:50|44147.5|44127.5|44151.1|44131.1|44151.1|44131.1|44145|44125|14
1642410300000|2022-01-17 09:05:00|44155|44135|44153.6|44133.6|44158.6|44138.6|44153.6|44133.6|10
1642410310000|2022-01-17 09:05:10|44158.6|44138.6|44154.8|44134.8|44158.6|44138.6|44154.8|44134.8|9
1642410320000|2022-01-17 09:05:20|44153.4|44133.4|44146.1|44126.1|44153.4|44133.4|44146.1|44126.1|21
1642410330000|2022-01-17 09:05:30|||||||||2
1642410340000|2022-01-17 09:05:40|44148.6|44128.6|44158.6|44138.6|44158.6|44138.6|44148.6|44128.6|18
1642410350000|2022-01-17 09:05:50|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|44156.1|44136.1|0
1642410360000|2022-01-17 09:06:00|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|5
1642410370000|2022-01-17 09:06:10|44151.1|44131.1|44156.1|44136.1|44156.1|44136.1|44151.1|44131.1|10
1642410380000|2022-01-17 09:06:20|44154.8|44134.8|44153.6|44133.6|44156.1|44136.1|44153.6|44133.6|8
1642410390000|2022-01-17 09:06:30|44154.8|44134.8|44156.1|44136.1|44156.1|44136.1|44154.8|44134.8|5
1642410400000|2022-01-17 09:06:40|44153.6|44133.6|44146.1|44126.1|44153.6|44133.6|44146.1|44126.1|13
1642410410000|2022-01-17 09:06:50|44147.3|44127.3|44141.1|44121.1|44148.6|44128.6|44134.8|44114.8|12
1642410420000|2022-01-17 09:07:00|44143.6|44123.6|44153.6|44133.6|44153.6|44133.6|44141.1|44121.1|11
1642410440000|2022-01-17 09:07:20|44158.6|44138.6|44151.1|44131.1|44158.6|44138.6|44151.1|44131.1|3
1642410450000|2022-01-17 09:07:30|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|44148.6|44128.6|1
1642410460000|2022-01-17 09:07:40|44146.1|44126.1|44143.6|44123.6|44146.1|44126.1|44143.6|44123.6|2
1642410470000|2022-01-17 09:07:50|44138.6|44118.6|44136.1|44116.1|44138.6|44118.6|44136.1|44116.1|4
1642410480000|2022-01-17 09:08:00|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|44133.6|44113.6|2
1642410490000|2022-01-17 09:08:10|44132.5|44112.5|44127.5|44107.5|44132.5|44112.5|44127.5|44107.5|3
1642410500000|2022-01-17 09:08:20|44128.6|44108.6|44126.1|44106.1|44130|44110|44126.1|44106.1|2
1642410510000|2022-01-17 09:08:30|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|44123.6|44103.6|0
1642410520000|2022-01-17 09:08:40|||||||||1
1642410530000|2022-01-17 09:08:50|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|44121.1|44101.1|2
1642410540000|2022-01-17 09:09:00|44120|44100|44120|44100|44120|44100|44118.9|44098.9|2
1642410550000|2022-01-17 09:09:10|44121.1|44101.1|44096.1|44076.1|44121.1|44101.1|44093.6|44073.6|13
1642410560000|2022-01-17 09:09:20|44095|44075|44101.1|44081.1|44101.1|44081.1|44084.8|44064.8|24
1642410570000|2022-01-17 09:09:30|44098.6|44078.6|44098.6|44078.6|44098.6|44078.6|44097.3|44077.3|4
1642410580000|2022-01-17 09:09:40|44097.5|44077.5|44088.6|44068.6|44097.5|44077.5|44088.6|44068.6|12
1642410590000|2022-01-17 09:09:50|44087.3|44067.3|44083.6|44063.6|44087.3|44067.3|44083.6|44063.6|2
1642410600000|2022-01-17 09:10:00|44086.1|44066.1|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|14
1642410610000|2022-01-17 09:10:10|44089.8|44069.8|44103.6|44083.6|44103.6|44083.6|44089.8|44069.8|12
1642410620000|2022-01-17 09:10:20|44102.5|44082.5|44100|44080|44102.5|44082.5|44100|44080|0
1642410630000|2022-01-17 09:10:30|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|44093.6|44073.6|3
1642410640000|2022-01-17 09:10:40|||||||||5
1642410650000|2022-01-17 09:10:50|44096.1|44076.1|44093.6|44073.6|44096.1|44076.1|44093.6|44073.6|1
1642410660000|2022-01-17 09:11:00|||||||||6
1642410670000|2022-01-17 09:11:10|44092.5|44072.5|44094.8|44074.8|44094.8|44074.8|44091.1|44071.1|4
1642410680000|2022-01-17 09:11:20|44096.1|44076.1|44098.6|44078.6|44098.6|44078.6|44096.1|44076.1|1
1642410700000|2022-01-17 09:11:40|44099.8|44079.8|44101.1|44081.1|44101.1|44081.1|44099.8|44079.8|2
1642410710000|2022-01-17 09:11:50|44099.8|44079.8|44101.1|44081.1|44101.1|44081.1|44096.1|44076.1|7
1642410730000|2022-01-17 09:12:10|44098.6|44078.6|44096.1|44076.1|44098.6|44078.6|44096.1|44076.1|6
1642410740000|2022-01-17 09:12:20|44097.3|44077.3|44098.6|44078.6|44098.6|44078.6|44097.3|44077.3|6
1642410750000|2022-01-17 09:12:30|44101.1|44081.1|44098.6|44078.6|44101.1|44081.1|44096.1|44076.1|3
1642410760000|2022-01-17 09:12:40|44099.8|44079.8|44101.1|44081.1|44101.1|44081.1|44099.8|44079.8|5
1642410770000|2022-01-17 09:12:50|44093.2|44073.2|44090.2|44070.2|44093.2|44073.2|44089.1|44069.1|8
1642410780000|2022-01-17 09:13:00|44091.4|44071.4|44073.6|44053.6|44091.4|44071.4|44073.6|44053.6|10
1642410790000|2022-01-17 09:13:10|44072.3|44052.3|44042.3|44022.3|44072.3|44052.3|44042.3|44022.3|15
1642410800000|2022-01-17 09:13:20|44043.6|44023.6|44042.3|44022.3|44043.6|44023.6|44040.9|44020.9|28
1642410810000|2022-01-17 09:13:30|||||||||13
1642410820000|2022-01-17 09:13:40|44042.5|44022.5|44047.5|44027.5|44047.5|44027.5|44042.5|44022.5|7
1642410830000|2022-01-17 09:13:50|44050|44030|44052.3|44032.3|44053.6|44033.6|44050|44030|8
1642410840000|2022-01-17 09:14:00|44053.6|44033.6|44051.1|44031.1|44053.6|44033.6|44051.1|44031.1|0
1642410850000|2022-01-17 09:14:10|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|44053.6|44033.6|5
1642410860000|2022-01-17 09:14:20|44051.1|44031.1|44051.1|44031.1|44053.6|44033.6|44051.1|44031.1|1
1642410870000|2022-01-17 09:14:30|44052.3|44032.3|44054.8|44034.8|44054.8|44034.8|44051.1|44031.1|7
1642410880000|2022-01-17 09:14:40|44053.6|44033.6|44056.1|44036.1|44056.1|44036.1|44053.6|44033.6|6
1642410890000|2022-01-17 09:14:50|44053.6|44033.6|44053.6|44033.6|44056.1|44036.1|44053.6|44033.6|3
1642410900000|2022-01-17 09:15:00|44051.1|44031.1|44058.6|44038.6|44060|44040|44051.1|44031.1|10
1642410910000|2022-01-17 09:15:10|44057.5|44037.5|44050|44030|44058.6|44038.6|44050|44030|5
1642410920000|2022-01-17 09:15:20|44051.4|44031.4|44042.5|44022.5|44051.4|44031.4|44042.5|44022.5|22
1642410930000|2022-01-17 09:15:30|||||||||19
1642410940000|2022-01-17 09:15:40|44041.4|44021.4|44040.2|44020.2|44041.4|44021.4|44036.1|44016.1|52
1642410950000|2022-01-17 09:15:50|44039.1|44019.1|44035.2|44015.2|44039.1|44019.1|44033.9|44013.9|21
1642410960000|2022-01-17 09:16:00|44037.7|44017.7|44038.9|44018.9|44038.9|44018.9|44035.2|44015.2|11
1642410970000|2022-01-17 09:16:10|44037.7|44017.7|44035.2|44015.2|44038.9|44018.9|44035.2|44015.2|12
1642410980000|2022-01-17 09:16:20|||||||||9
1642410990000|2022-01-17 09:16:30|||||||||12
1642411000000|2022-01-17 09:16:40|||||||||3
1642411010000|2022-01-17 09:16:50|||||||||3
1642411020000|2022-01-17 09:17:00|44033.9|44013.9|44031.6|44011.6|44033.9|44013.9|44031.6|44011.6|12
1642411030000|2022-01-17 09:17:10|44006.1|43986.1|43931.4|43911.4|44006.1|43986.1|43906.4|43886.4|124
1642411040000|2022-01-17 09:17:20|43930.2|43910.2|43911.4|43891.4|43930.2|43910.2|43911.4|43891.4|12
1642411050000|2022-01-17 09:17:30|43909.1|43889.1|43907.8|43887.8|43909.1|43889.1|43906.4|43886.4|7
1642411060000|2022-01-17 09:17:40|43906.4|43886.4|43908.9|43888.9|43911.4|43891.4|43906.4|43886.4|4
1642411070000|2022-01-17 09:17:50|43906.4|43886.4|43906.4|43886.4|43908.9|43888.9|43905|43885|9
1642411080000|2022-01-17 09:18:00|43908.9|43888.9|43911.4|43891.4|43917.5|43897.5|43908.9|43888.9|27
1642411090000|2022-01-17 09:18:10|43910.3|43890.3|43891.4|43871.4|43910.3|43890.3|43891.4|43871.4|24
1642411100000|2022-01-17 09:18:20|43896.4|43876.4|43903.9|43883.9|43903.9|43883.9|43891.4|43871.4|12
1642411110000|2022-01-17 09:18:30|43902.8|43882.8|43908.9|43888.9|43910.3|43890.3|43901.4|43881.4|9
1642411120000|2022-01-17 09:18:40|43892.8|43872.8|43866.4|43846.4|43892.8|43872.8|43866.4|43846.4|34
1642411130000|2022-01-17 09:18:50|43867.5|43847.5|43871.4|43851.4|43875.3|43855.3|43867.5|43847.5|14
1642411140000|2022-01-17 09:19:00|43873.9|43853.9|43881.4|43861.4|43881.4|43861.4|43873.9|43853.9|11
1642411150000|2022-01-17 09:19:10|43877.8|43857.8|43876.4|43856.4|43877.8|43857.8|43873.9|43853.9|7
1642411160000|2022-01-17 09:19:20|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|9
1642411170000|2022-01-17 09:19:30|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|43880.3|43860.3|5
1642411180000|2022-01-17 09:19:40|43878.9|43858.9|43875.3|43855.3|43878.9|43858.9|43871.4|43851.4|5
1642411190000|2022-01-17 09:19:50|43876.4|43856.4|43881.4|43861.4|43881.4|43861.4|43876.4|43856.4|1
1642411200000|2022-01-17 09:20:00|43883.9|43863.9|43881.4|43861.4|43883.9|43863.9|43878.9|43858.9|10
1642411210000|2022-01-17 09:20:10|43887.8|43867.8|43886.4|43866.4|43893.9|43873.9|43886.4|43866.4|21
1642411220000|2022-01-17 09:20:20|43883.9|43863.9|43886.4|43866.4|43886.4|43866.4|43881.4|43861.4|11
1642411230000|2022-01-17 09:20:30|43881.4|43861.4|43881.4|43861.4|43881.4|43861.4|43878.9|43858.9|11
1642411240000|2022-01-17 09:20:40|43882.5|43862.5|43888.9|43868.9|43891.4|43871.4|43882.5|43862.5|11
1642411250000|2022-01-17 09:20:50|43891.4|43871.4|43888.9|43868.9|43891.4|43871.4|43888.9|43868.9|4
1642411260000|2022-01-17 09:21:00|43886.4|43866.4|43886.4|43866.4|43891.4|43871.4|43886.4|43866.4|12
1642411270000|2022-01-17 09:21:10|43891.4|43871.4|43893.9|43873.9|43895.3|43875.3|43891.4|43871.4|3
1642411280000|2022-01-17 09:21:20|43896.4|43876.4|43896.4|43876.4|43896.4|43876.4|43893.9|43873.9|2
1642411290000|2022-01-17 09:21:30|43897.8|43877.8|43896.4|43876.4|43897.8|43877.8|43893.9|43873.9|7
1642411300000|2022-01-17 09:21:40|43897.5|43877.5|43898.9|43878.9|43901.4|43881.4|43897.5|43877.5|1
1642411310000|2022-01-17 09:21:50|43901.4|43881.4|43906.4|43886.4|43906.4|43886.4|43901.4|43881.4|22
1642411320000|2022-01-17 09:22:00|43908.9|43888.9|43918.9|43898.9|43918.9|43898.9|43908.9|43888.9|9
1642411330000|2022-01-17 09:22:10|43920|43900|43941.4|43921.4|43941.4|43921.4|43920|43900|13
1642411340000|2022-01-17 09:22:20|43942.8|43922.8|43948.9|43928.9|43955.3|43935.3|43942.8|43922.8|6
1642411350000|2022-01-17 09:22:30|43946.4|43926.4|43951.4|43931.4|43951.4|43931.4|43946.4|43926.4|4
1642411360000|2022-01-17 09:22:40|43948.9|43928.9|43946.4|43926.4|43948.9|43928.9|43946.4|43926.4|2
1642411370000|2022-01-17 09:22:50|43947.5|43927.5|43951.4|43931.4|43951.4|43931.4|43947.5|43927.5|9
1642411380000|2022-01-17 09:23:00|43953.9|43933.9|43956.4|43936.4|43956.4|43936.4|43953.9|43933.9|6
1642411390000|2022-01-17 09:23:10|43954.1|43934.1|43952.8|43932.8|43954.1|43934.1|43951.4|43931.4|5
1642411400000|2022-01-17 09:23:20|43951.4|43931.4|43933.9|43913.9|43951.4|43931.4|43933.9|43913.9|11
1642411410000|2022-01-17 09:23:30|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|13
1642411420000|2022-01-17 09:23:40|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|43938.9|43918.9|1
1642411430000|2022-01-17 09:23:50|43937.5|43917.5|43943.9|43923.9|43943.9|43923.9|43935|43915|30
1642411440000|2022-01-17 09:24:00|43945.3|43925.3|43947.5|43927.5|43947.5|43927.5|43945.3|43925.3|1
1642411450000|2022-01-17 09:24:10|43958.6|43938.6|43961.1|43941.1|43961.1|43941.1|43958.6|43938.6|1
1642411460000|2022-01-17 09:24:20|43960|43940|43960|43940|43960|43940|43960|43940|3
1642411470000|2022-01-17 09:24:30|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|43951.4|43931.4|5
1642411480000|2022-01-17 09:24:40|||||||||3
1642411490000|2022-01-17 09:24:50|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|43956.4|43936.4|4
1642411500000|2022-01-17 09:25:00|43952.5|43932.5|43931.4|43911.4|43952.5|43932.5|43931.4|43911.4|6
1642411510000|2022-01-17 09:25:10|43928.9|43908.9|43926.4|43906.4|43931.4|43911.4|43926.4|43906.4|1
1642411520000|2022-01-17 09:25:20|43921.4|43901.4|43925|43905|43925|43905|43919.1|43899.1|10
1642411530000|2022-01-17 09:25:30|43921.4|43901.4|43918.9|43898.9|43921.4|43901.4|43918.9|43898.9|3
1642411540000|2022-01-17 09:25:40|43913.9|43893.9|43878.9|43858.9|43913.9|43893.9|43878.9|43858.9|10
1642411550000|2022-01-17 09:25:50|43877.8|43857.8|43863.9|43843.9|43877.8|43857.8|43863.9|43843.9|17
1642411560000|2022-01-17 09:26:00|43862.8|43842.8|43896.4|43876.4|43897.8|43877.8|43849.1|43829.1|29
1642411570000|2022-01-17 09:26:10|43891.4|43871.4|43896.4|43876.4|43896.4|43876.4|43891.4|43871.4|16
1642411580000|2022-01-17 09:26:20|43897.5|43877.5|43916.4|43896.4|43916.4|43896.4|43897.5|43877.5|2
1642411590000|2022-01-17 09:26:30|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|43911.4|43891.4|1
1642411600000|2022-01-17 09:26:40|43912.5|43892.5|43917.5|43897.5|43917.5|43897.5|43912.5|43892.5|9
1642411610000|2022-01-17 09:26:50|43923.9|43903.9|43931.4|43911.4|43931.4|43911.4|43923.9|43903.9|5
1642411620000|2022-01-17 09:27:00|43924.1|43904.1|43921.4|43901.4|43924.1|43904.1|43918.9|43898.9|4
1642411630000|2022-01-17 09:27:10|43920.3|43900.3|43917.8|43897.8|43920.3|43900.3|43917.8|43897.8|1
1642411640000|2022-01-17 09:27:20|43915.3|43895.3|43916.4|43896.4|43916.4|43896.4|43913.9|43893.9|1
1642411660000|2022-01-17 09:27:40|43915.3|43895.3|43911.4|43891.4|43915.3|43895.3|43911.4|43891.4|4
1642411680000|2022-01-17 09:28:00|43908.9|43888.9|43906.4|43886.4|43908.9|43888.9|43906.4|43886.4|0
1642411690000|2022-01-17 09:28:10|43903.9|43883.9|43907.3|43887.3|43907.3|43887.3|43901.4|43881.4|2
1642411700000|2022-01-17 09:28:20|43911.4|43891.4|43913.9|43893.9|43913.9|43893.9|43911.4|43891.4|2
1642411710000|2022-01-17 09:28:30|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|0
1642411720000|2022-01-17 09:28:40|43916.4|43896.4|43921.4|43901.4|43923.9|43903.9|43916.4|43896.4|3
1642411730000|2022-01-17 09:28:50|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|43923.9|43903.9|0
1642411740000|2022-01-17 09:29:00|43925|43905|43931.4|43911.4|43931.4|43911.4|43925|43905|7
1642411750000|2022-01-17 09:29:10|43933.6|43913.6|43941.4|43921.4|43941.4|43921.4|43933.6|43913.6|5
1642411760000|2022-01-17 09:29:20|||||||||2
1642411770000|2022-01-17 09:29:30|43940|43920|43940|43920|43940|43920|43940|43920|2
1642411780000|2022-01-17 09:29:40|43941.4|43921.4|43940|43920|43941.4|43921.4|43940|43920|0
1642411790000|2022-01-17 09:29:50|43937.5|43917.5|43936.1|43916.1|43937.5|43917.5|43936.1|43916.1|0
1642411800000|2022-01-17 09:30:00|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|43937.5|43917.5|1
1642411810000|2022-01-17 09:30:10|43936.4|43916.4|43936.4|43916.4|43936.4|43916.4|43933.9|43913.9|4
1642411820000|2022-01-17 09:30:20|43935.3|43915.3|43931.4|43911.4|43935.3|43915.3|43931.4|43911.4|3
1642411850000|2022-01-17 09:30:50|43930.3|43910.3|43936.4|43916.4|43936.4|43916.4|43928.9|43908.9|8
1642411860000|2022-01-17 09:31:00|43948.9|43928.9|43938.9|43918.9|43948.9|43928.9|43938.9|43918.9|16
1642411870000|2022-01-17 09:31:10|||||||||2
1642411880000|2022-01-17 09:31:20|43940|43920|43941.4|43921.4|43941.4|43921.4|43940|43920|0
1642411890000|2022-01-17 09:31:30|43942.5|43922.5|43943.9|43923.9|43946.4|43926.4|43942.5|43922.5|5
1642411900000|2022-01-17 09:31:40|43942.8|43922.8|43941.4|43921.4|43942.8|43922.8|43941.4|43921.4|8
1642411910000|2022-01-17 09:31:50|43940.3|43920.3|43931.6|43911.6|43940.3|43920.3|43931.6|43911.6|2
1642411920000|2022-01-17 09:32:00|43929.1|43909.1|43930.3|43910.3|43930.3|43910.3|43928.9|43908.9|0
1642411930000|2022-01-17 09:32:10|43932.5|43912.5|43928.9|43908.9|43932.5|43912.5|43928.9|43908.9|2
1642411940000|2022-01-17 09:32:20|43932.8|43912.8|43926.4|43906.4|43932.8|43912.8|43926.4|43906.4|7
1642411950000|2022-01-17 09:32:30|43923.9|43903.9|43923.9|43903.9|43925|43905|43923.9|43903.9|16
1642411960000|2022-01-17 09:32:40|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|19
1642411970000|2022-01-17 09:32:50|43923.9|43903.9|43923.9|43903.9|43927.8|43907.8|43923.9|43903.9|21
1642411980000|2022-01-17 09:33:00|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|43921.4|43901.4|8
1642411990000|2022-01-17 09:33:10|43916.4|43896.4|43918.9|43898.9|43918.9|43898.9|43911.4|43891.4|19
1642412000000|2022-01-17 09:33:20|43920.3|43900.3|43916.4|43896.4|43920.3|43900.3|43916.4|43896.4|37
1642412020000|2022-01-17 09:33:40|43917.8|43897.8|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|0
1642412030000|2022-01-17 09:33:50|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|4
1642412040000|2022-01-17 09:34:00|43922.8|43902.8|43921.6|43901.6|43922.8|43902.8|43919.1|43899.1|1
1642412050000|2022-01-17 09:34:10|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|1
1642412060000|2022-01-17 09:34:20|43925.5|43905.5|43925.5|43905.5|43929.1|43909.1|43925.5|43905.5|21
1642412070000|2022-01-17 09:34:30|43924.1|43904.1|43916.6|43896.6|43924.1|43904.1|43916.6|43896.6|11
1642412090000|2022-01-17 09:34:50|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|43915.5|43895.5|5
1642412100000|2022-01-17 09:35:00|43910.5|43890.5|43914.1|43894.1|43914.1|43894.1|43907.8|43887.8|13
1642412110000|2022-01-17 09:35:10|43916.6|43896.6|43911.6|43891.6|43916.6|43896.6|43911.6|43891.6|12
1642412120000|2022-01-17 09:35:20|43910.5|43890.5|43906.9|43886.9|43911.6|43891.6|43906.9|43886.9|13
1642412130000|2022-01-17 09:35:30|43908|43888|43905.5|43885.5|43910.5|43890.5|43905.5|43885.5|14
1642412140000|2022-01-17 09:35:40|43904.4|43884.4|43892.8|43872.8|43904.4|43884.4|43891.6|43871.6|19
1642412150000|2022-01-17 09:35:50|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43891.6|43871.6|9
1642412160000|2022-01-17 09:36:00|43900.3|43880.3|43896.6|43876.6|43901.6|43881.6|43896.6|43876.6|18
1642412170000|2022-01-17 09:36:10|43894.1|43874.1|43891.6|43871.6|43894.1|43874.1|43891.6|43871.6|6
1642412180000|2022-01-17 09:36:20|43889.1|43869.1|43891.6|43871.6|43891.6|43871.6|43889.1|43869.1|3
1642412190000|2022-01-17 09:36:30|43893|43873|43891.6|43871.6|43893|43873|43891.6|43871.6|36
1642412200000|2022-01-17 09:36:40|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43892.8|43872.8|7
1642412210000|2022-01-17 09:36:50|43891.6|43871.6|43895.3|43875.3|43895.5|43875.5|43891.6|43871.6|3
1642412220000|2022-01-17 09:37:00|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|2
1642412230000|2022-01-17 09:37:10|43899.1|43879.1|43894.1|43874.1|43901.6|43881.6|43894.1|43874.1|8
1642412240000|2022-01-17 09:37:20|43891.6|43871.6|43889.1|43869.1|43891.6|43871.6|43881.6|43861.6|9
1642412250000|2022-01-17 09:37:30|43888|43868|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|2
1642412260000|2022-01-17 09:37:40|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|43884.1|43864.1|1
1642412270000|2022-01-17 09:37:50|43883|43863|43869.1|43849.1|43883|43863|43869.1|43849.1|19
1642412280000|2022-01-17 09:38:00|43871.6|43851.6|43872.8|43852.8|43872.8|43852.8|43867.8|43847.8|9
1642412290000|2022-01-17 09:38:10|43871.6|43851.6|43871.6|43851.6|43871.6|43851.6|43867.8|43847.8|9
1642412300000|2022-01-17 09:38:20|43873|43853|43871.6|43851.6|43873|43853|43871.6|43851.6|9
1642412310000|2022-01-17 09:38:30|43870.5|43850.5|43871.6|43851.6|43871.6|43851.6|43869.1|43849.1|19
1642412320000|2022-01-17 09:38:40|43869.1|43849.1|43874.1|43854.1|43874.1|43854.1|43869.1|43849.1|1
1642412330000|2022-01-17 09:38:50|43873|43853|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|4
1642412340000|2022-01-17 09:39:00|43871.6|43851.6|43871.6|43851.6|43874.1|43854.1|43869.1|43849.1|12
1642412350000|2022-01-17 09:39:10|43876.6|43856.6|43880.3|43860.3|43880.3|43860.3|43876.6|43856.6|6
1642412360000|2022-01-17 09:39:20|43884.1|43864.1|43889.1|43869.1|43889.1|43869.1|43884.1|43864.1|6
1642412370000|2022-01-17 09:39:30|43890.3|43870.3|43896.6|43876.6|43896.6|43876.6|43889.1|43869.1|3
1642412380000|2022-01-17 09:39:40|43899.1|43879.1|43899.1|43879.1|43903.9|43883.9|43899.1|43879.1|9
1642412390000|2022-01-17 09:39:50|43900.5|43880.5|43899.1|43879.1|43900.5|43880.5|43898|43878|2
1642412400000|2022-01-17 09:40:00|43900.3|43880.3|43901.6|43881.6|43901.6|43881.6|43896.6|43876.6|12
1642412410000|2022-01-17 09:40:10|43899.1|43879.1|43892.8|43872.8|43899.1|43879.1|43892.8|43872.8|14
1642412420000|2022-01-17 09:40:20|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|6
1642412430000|2022-01-17 09:40:30|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|3
1642412440000|2022-01-17 09:40:40|43901.6|43881.6|43901.6|43881.6|43905.3|43885.3|43901.6|43881.6|4
1642412450000|2022-01-17 09:40:50|43900.3|43880.3|43896.6|43876.6|43900.3|43880.3|43896.4|43876.4|2
1642412460000|2022-01-17 09:41:00|43895.3|43875.3|43884.1|43864.1|43895.3|43875.3|43884.1|43864.1|5
1642412470000|2022-01-17 09:41:10|43885.3|43865.3|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|0
1642412480000|2022-01-17 09:41:20|43885.3|43865.3|43889.1|43869.1|43889.1|43869.1|43885.3|43865.3|1
1642412490000|2022-01-17 09:41:30|||||||||1
1642412500000|2022-01-17 09:41:40|43890.3|43870.3|43894.1|43874.1|43894.1|43874.1|43890.3|43870.3|5
1642412510000|2022-01-17 09:41:50|43892.8|43872.8|43896.6|43876.6|43897.8|43877.8|43892.8|43872.8|1
1642412520000|2022-01-17 09:42:00|43895.3|43875.3|43904.1|43884.1|43905.5|43885.5|43895.3|43875.3|5
1642412530000|2022-01-17 09:42:10|43906.6|43886.6|43896.6|43876.6|43906.6|43886.6|43896.6|43876.6|12
1642412540000|2022-01-17 09:42:20|43894.1|43874.1|43894.1|43874.1|43896.6|43876.6|43893|43873|29
1642412550000|2022-01-17 09:42:30|43893|43873|43892.8|43872.8|43896.6|43876.6|43891.6|43871.6|235
1642412560000|2022-01-17 09:42:40|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43891.6|43871.6|22
1642412570000|2022-01-17 09:42:50|43895.5|43875.5|43894.1|43874.1|43901.9|43881.9|43894.1|43874.1|44
1642412580000|2022-01-17 09:43:00|43895.5|43875.5|43894.4|43874.4|43898|43878|43894.4|43874.4|16
1642412590000|2022-01-17 09:43:10|43896.9|43876.9|43899.4|43879.4|43900.7|43880.7|43896.9|43876.9|33
1642412600000|2022-01-17 09:43:20|43890.7|43870.7|43894.4|43874.4|43894.4|43874.4|43890.7|43870.7|4
1642412610000|2022-01-17 09:43:30|43898.2|43878.2|43899.4|43879.4|43901.9|43881.9|43898.2|43878.2|3
1642412620000|2022-01-17 09:43:40|43901.9|43881.9|43904.4|43884.4|43904.4|43884.4|43899.4|43879.4|4
1642412630000|2022-01-17 09:43:50|43905.5|43885.5|43901.9|43881.9|43908.2|43888.2|43901.9|43881.9|3
1642412640000|2022-01-17 09:44:00|43900.7|43880.7|43908|43888|43908|43888|43899.4|43879.4|2
1642412650000|2022-01-17 09:44:10|43909.4|43889.4|43906.9|43886.9|43910.7|43890.7|43906.9|43886.9|14
1642412660000|2022-01-17 09:44:20|43904.4|43884.4|43904.4|43884.4|43905.7|43885.7|43904.4|43884.4|24
1642412670000|2022-01-17 09:44:30|43901.9|43881.9|43895.5|43875.5|43903.2|43883.2|43894.1|43874.1|25
1642412680000|2022-01-17 09:44:40|43890.5|43870.5|43894.4|43874.4|43894.4|43874.4|43889.4|43869.4|10
1642412690000|2022-01-17 09:44:50|43901.9|43881.9|43904.4|43884.4|43904.4|43884.4|43901.9|43881.9|6
1642412700000|2022-01-17 09:45:00|43901.9|43881.9|43896.9|43876.9|43901.9|43881.9|43896.9|43876.9|2
1642412710000|2022-01-17 09:45:10|43895.7|43875.7|43896.9|43876.9|43899.4|43879.4|43894.4|43874.4|8
1642412720000|2022-01-17 09:45:20|43894.4|43874.4|43891.9|43871.9|43896.9|43876.9|43891.9|43871.9|4
1642412730000|2022-01-17 09:45:30|43893|43873|43891.9|43871.9|43893|43873|43889.4|43869.4|19
1642412740000|2022-01-17 09:45:40|43894.4|43874.4|43894.1|43874.1|43896.9|43876.9|43889.1|43869.1|17
1642412750000|2022-01-17 09:45:50|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|43892.8|43872.8|1
1642412760000|2022-01-17 09:46:00|43890.5|43870.5|43886.6|43866.6|43890.5|43870.5|43879.1|43859.1|13
1642412770000|2022-01-17 09:46:10|43889.1|43869.1|43895.5|43875.5|43895.5|43875.5|43886.6|43866.6|20
1642412780000|2022-01-17 09:46:20|43891.6|43871.6|43887.8|43867.8|43891.6|43871.6|43887.8|43867.8|17
1642412790000|2022-01-17 09:46:30|43886.6|43866.6|43880.5|43860.5|43886.6|43866.6|43880.5|43860.5|9
1642412800000|2022-01-17 09:46:40|43881.6|43861.6|43890.3|43870.3|43890.3|43870.3|43881.6|43861.6|8
1642412810000|2022-01-17 09:46:50|43889.1|43869.1|43879.1|43859.1|43889.1|43869.1|43877.8|43857.8|10
1642412820000|2022-01-17 09:47:00|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|26
1642412830000|2022-01-17 09:47:10|43875.5|43855.5|43875.3|43855.3|43875.5|43855.5|43874.1|43854.1|84
1642412840000|2022-01-17 09:47:20|43872.8|43852.8|43871.6|43851.6|43875.3|43855.3|43871.6|43851.6|24
1642412850000|2022-01-17 09:47:30|43870.3|43850.3|43861.6|43841.6|43870.3|43850.3|43859.1|43839.1|26
1642412860000|2022-01-17 09:47:40|43864.1|43844.1|43859.1|43839.1|43871.6|43851.6|43859.1|43839.1|19
1642412870000|2022-01-17 09:47:50|43860.3|43840.3|43856.6|43836.6|43861.6|43841.6|43856.6|43836.6|13
1642412880000|2022-01-17 09:48:00|43855.5|43835.5|43837.8|43817.8|43855.5|43835.5|43837.8|43817.8|25
1642412890000|2022-01-17 09:48:10|43841.6|43821.6|43860.3|43840.3|43864.1|43844.1|43841.6|43821.6|47
1642412900000|2022-01-17 09:48:20|43858|43838|43859.1|43839.1|43859.1|43839.1|43858|43838|6
1642412910000|2022-01-17 09:48:30|43856.6|43836.6|43861.4|43841.4|43861.4|43841.4|43856.6|43836.6|12
1642412920000|2022-01-17 09:48:40|43860.3|43840.3|43859.1|43839.1|43860.3|43840.3|43854.1|43834.1|22
1642412930000|2022-01-17 09:48:50|43861.6|43841.6|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|7
1642412940000|2022-01-17 09:49:00|43863|43843|43860.5|43840.5|43864.1|43844.1|43860.5|43840.5|8
1642412950000|2022-01-17 09:49:10|43859.1|43839.1|43861.6|43841.6|43861.6|43841.6|43859.1|43839.1|3
1642412960000|2022-01-17 09:49:20|43859.1|43839.1|43862.8|43842.8|43862.8|43842.8|43859.1|43839.1|1
1642412970000|2022-01-17 09:49:30|43864.1|43844.1|43864.1|43844.1|43864.1|43844.1|43861.6|43841.6|3
1642412980000|2022-01-17 09:49:40|||||||||6
1642412990000|2022-01-17 09:49:50|||||||||3
1642413000000|2022-01-17 09:50:00|43866.6|43846.6|43869.1|43849.1|43871.6|43851.6|43866.6|43846.6|11
1642413010000|2022-01-17 09:50:10|43868|43848|43866.6|43846.6|43868|43848|43866.6|43846.6|1
1642413020000|2022-01-17 09:50:20|43869.1|43849.1|43866.6|43846.6|43869.1|43849.1|43866.6|43846.6|1
1642413030000|2022-01-17 09:50:30|43871.6|43851.6|43866.6|43846.6|43871.6|43851.6|43866.6|43846.6|21
1642413040000|2022-01-17 09:50:40|43865.3|43845.3|43861.6|43841.6|43865.3|43845.3|43861.6|43841.6|9
1642413050000|2022-01-17 09:50:50|43863|43843|43865.5|43845.5|43866.6|43846.6|43863|43843|5
1642413060000|2022-01-17 09:51:00|43864.1|43844.1|43866.6|43846.6|43866.6|43846.6|43864.1|43844.1|0
1642413070000|2022-01-17 09:51:10|43868|43848|43866.6|43846.6|43869.1|43849.1|43864.1|43844.1|8
1642413080000|2022-01-17 09:51:20|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|43861.6|43841.6|1
1642413090000|2022-01-17 09:51:30|43864.1|43844.1|43876.6|43856.6|43876.6|43856.6|43864.1|43844.1|15
1642413100000|2022-01-17 09:51:40|43875.5|43855.5|43866.6|43846.6|43875.5|43855.5|43866.6|43846.6|6
1642413110000|2022-01-17 09:51:50|43869.1|43849.1|43881.6|43861.6|43881.6|43861.6|43866.6|43846.6|46
1642413120000|2022-01-17 09:52:00|43885.3|43865.3|43881.6|43861.6|43885.3|43865.3|43881.6|43861.6|8
1642413130000|2022-01-17 09:52:10|||||||||19
1642413140000|2022-01-17 09:52:20|43880.5|43860.5|43881.6|43861.6|43881.6|43861.6|43880.5|43860.5|2
1642413150000|2022-01-17 09:52:30|43882.8|43862.8|43881.6|43861.6|43886.6|43866.6|43881.6|43861.6|14
1642413160000|2022-01-17 09:52:40|43884.1|43864.1|43879.1|43859.1|43884.1|43864.1|43879.1|43859.1|32
1642413170000|2022-01-17 09:52:50|43881.6|43861.6|43879.1|43859.1|43881.6|43861.6|43879.1|43859.1|27
1642413180000|2022-01-17 09:53:00|43881.6|43861.6|43876.6|43856.6|43881.6|43861.6|43876.6|43856.6|15
1642413190000|2022-01-17 09:53:10|43873|43853|43871.6|43851.6|43873|43853|43869.1|43849.1|2
1642413200000|2022-01-17 09:53:20|43870.5|43850.5|43868|43848|43871.6|43851.6|43866.6|43846.6|38
1642413210000|2022-01-17 09:53:30|43866.6|43846.6|43871.6|43851.6|43871.6|43851.6|43866.6|43846.6|12
1642413220000|2022-01-17 09:53:40|43874.1|43854.1|43874.1|43854.1|43874.1|43854.1|43871.6|43851.6|2
1642413230000|2022-01-17 09:53:50|43876.6|43856.6|43876.6|43856.6|43877.8|43857.8|43876.6|43856.6|3
1642413240000|2022-01-17 09:54:00|43877.8|43857.8|43880.3|43860.3|43880.3|43860.3|43877.8|43857.8|4
1642413250000|2022-01-17 09:54:10|43881.6|43861.6|43896.6|43876.6|43896.6|43876.6|43881.6|43861.6|9
1642413260000|2022-01-17 09:54:20|43894.4|43874.4|43904.1|43884.1|43904.1|43884.1|43891.6|43871.6|5
1642413270000|2022-01-17 09:54:30|43901.6|43881.6|43901.6|43881.6|43903|43883|43901.6|43881.6|17
1642413280000|2022-01-17 09:54:40|43902.8|43882.8|43906.6|43886.6|43911.6|43891.6|43902.8|43882.8|7
1642413290000|2022-01-17 09:54:50|43909.1|43889.1|43906.6|43886.6|43909.1|43889.1|43906.6|43886.6|25
1642413300000|2022-01-17 09:55:00|43901.6|43881.6|43896.6|43876.6|43901.6|43881.6|43895.3|43875.3|8
1642413310000|2022-01-17 09:55:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|0
1642413320000|2022-01-17 09:55:20|43893|43873|43891.6|43871.6|43893|43873|43891.6|43871.6|1
1642413330000|2022-01-17 09:55:30|43892.8|43872.8|43896.6|43876.6|43896.6|43876.6|43892.8|43872.8|6
1642413340000|2022-01-17 09:55:40|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43888|43868|35
1642413350000|2022-01-17 09:55:50|43897.8|43877.8|43896.6|43876.6|43902.8|43882.8|43896.6|43876.6|8
1642413360000|2022-01-17 09:56:00|43894.1|43874.1|43904.1|43884.1|43904.1|43884.1|43894.1|43874.1|5
1642413370000|2022-01-17 09:56:10|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43896.6|43876.6|16
1642413380000|2022-01-17 09:56:20|43900.3|43880.3|43899.1|43879.1|43900.3|43880.3|43896.6|43876.6|14
1642413390000|2022-01-17 09:56:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|0
1642413400000|2022-01-17 09:56:40|43899.1|43879.1|43905.3|43885.3|43906.4|43886.4|43899.1|43879.1|7
1642413410000|2022-01-17 09:56:50|43907.5|43887.5|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|11
1642413420000|2022-01-17 09:57:00|43903|43883|43900.5|43880.5|43903|43883|43900.5|43880.5|40
1642413430000|2022-01-17 09:57:10|43898|43878|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|7
1642413440000|2022-01-17 09:57:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|11
1642413450000|2022-01-17 09:57:30|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|35
1642413460000|2022-01-17 09:57:40|43895.5|43875.5|43896.6|43876.6|43896.6|43876.6|43891.6|43871.6|6
1642413470000|2022-01-17 09:57:50|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|6
1642413480000|2022-01-17 09:58:00|43895.3|43875.3|43896.6|43876.6|43896.6|43876.6|43895.3|43875.3|3
1642413490000|2022-01-17 09:58:10|43899.1|43879.1|43896.6|43876.6|43899.1|43879.1|43896.6|43876.6|1
1642413500000|2022-01-17 09:58:20|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43896.6|43876.6|4
1642413510000|2022-01-17 09:58:30|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|0
1642413520000|2022-01-17 09:58:40|||||||||2
1642413530000|2022-01-17 09:58:50|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|2
1642413540000|2022-01-17 09:59:00|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|3
1642413550000|2022-01-17 09:59:10|43893|43873|43891.6|43871.6|43896.6|43876.6|43891.6|43871.6|10
1642413560000|2022-01-17 09:59:20|43888|43868|43886.6|43866.6|43888|43868|43886.6|43866.6|5
1642413570000|2022-01-17 09:59:30|43891.6|43871.6|43886.6|43866.6|43891.6|43871.6|43886.6|43866.6|46
1642413580000|2022-01-17 09:59:40|43885.5|43865.5|43884.1|43864.1|43886.6|43866.6|43884.1|43864.1|5
1642413590000|2022-01-17 09:59:50|43883|43863|43881.6|43861.6|43883|43863|43880.5|43860.5|11
1642413600000|2022-01-17 10:00:00|43880.5|43860.5|43894.1|43874.1|43903.9|43883.9|43880.5|43860.5|10
1642413610000|2022-01-17 10:00:10|||||||||3
1642413620000|2022-01-17 10:00:20|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|43895.5|43875.5|0
1642413630000|2022-01-17 10:00:30|43894.1|43874.1|43895.5|43875.5|43895.5|43875.5|43894.1|43874.1|0
1642413640000|2022-01-17 10:00:40|43894.1|43874.1|43895.5|43875.5|43895.5|43875.5|43894.1|43874.1|0
1642413650000|2022-01-17 10:00:50|43894.1|43874.1|43894.1|43874.1|43895.5|43875.5|43894.1|43874.1|0
1642413660000|2022-01-17 10:01:00|43889.1|43869.1|43886.6|43866.6|43889.1|43869.1|43886.6|43866.6|8
1642413670000|2022-01-17 10:01:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|7
1642413680000|2022-01-17 10:01:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|4
1642413690000|2022-01-17 10:01:30|||||||||2
1642413700000|2022-01-17 10:01:40|43894.1|43874.1|43899.1|43879.1|43899.1|43879.1|43894.1|43874.1|7
1642413720000|2022-01-17 10:02:00|43898|43878|43904.1|43884.1|43904.1|43884.1|43896.6|43876.6|1
1642413730000|2022-01-17 10:02:10|43907.8|43887.8|43909.1|43889.1|43911.6|43891.6|43907.8|43887.8|7
1642413740000|2022-01-17 10:02:20|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|7
1642413750000|2022-01-17 10:02:30|43908|43888|43908|43888|43909.1|43889.1|43908|43888|29
1642413770000|2022-01-17 10:02:50|||||||||1
1642413780000|2022-01-17 10:03:00|43909.1|43889.1|43906.6|43886.6|43911.6|43891.6|43904.1|43884.1|19
1642413790000|2022-01-17 10:03:10|||||||||6
1642413800000|2022-01-17 10:03:20|||||||||4
1642413810000|2022-01-17 10:03:30|||||||||8
1642413820000|2022-01-17 10:03:40|43910.3|43890.3|43906.6|43886.6|43911.6|43891.6|43906.6|43886.6|8
1642413830000|2022-01-17 10:03:50|43903|43883|43901.6|43881.6|43903|43883|43899.1|43879.1|16
1642413840000|2022-01-17 10:04:00|43902.8|43882.8|43905.3|43885.3|43905.3|43885.3|43902.8|43882.8|4
1642413850000|2022-01-17 10:04:10|43906.6|43886.6|43920.3|43900.3|43920.3|43900.3|43906.6|43886.6|6
1642413860000|2022-01-17 10:04:20|43921.4|43901.4|43926.6|43906.6|43926.6|43906.6|43921.4|43901.4|3
1642413870000|2022-01-17 10:04:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43923|43903|2
1642413890000|2022-01-17 10:04:50|43923|43903|43921.6|43901.6|43923|43903|43921.6|43901.6|1
1642413900000|2022-01-17 10:05:00|43924.1|43904.1|43922.8|43902.8|43924.1|43904.1|43921.6|43901.6|1
1642413920000|2022-01-17 10:05:20|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|0
1642413930000|2022-01-17 10:05:30|43924.1|43904.1|43925.3|43905.3|43925.3|43905.3|43922.8|43902.8|1
1642413940000|2022-01-17 10:05:40|43922.8|43902.8|43930.5|43910.5|43930.5|43910.5|43922.8|43902.8|19
1642413950000|2022-01-17 10:05:50|43931.6|43911.6|43935.3|43915.3|43935.3|43915.3|43926.6|43906.6|6
1642413960000|2022-01-17 10:06:00|43936.6|43916.6|43946.6|43926.6|43947.8|43927.8|43936.6|43916.6|12
1642413970000|2022-01-17 10:06:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|3
1642413980000|2022-01-17 10:06:20|||||||||1
1642413990000|2022-01-17 10:06:30|43941.6|43921.6|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|4
1642414000000|2022-01-17 10:06:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|2
1642414010000|2022-01-17 10:06:50|43939.1|43919.1|43939.1|43919.1|43941.6|43921.6|43939.1|43919.1|2
1642414020000|2022-01-17 10:07:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|3
1642414030000|2022-01-17 10:07:10|43942.8|43922.8|43946.6|43926.6|43946.6|43926.6|43942.8|43922.8|3
1642414040000|2022-01-17 10:07:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1642414050000|2022-01-17 10:07:30|43941.6|43921.6|43940.5|43920.5|43941.6|43921.6|43940.5|43920.5|2
1642414060000|2022-01-17 10:07:40|43944.1|43924.1|43944.1|43924.1|43945.3|43925.3|43944.1|43924.1|2
1642414080000|2022-01-17 10:08:00|43946.6|43926.6|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|2
1642414090000|2022-01-17 10:08:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1642414100000|2022-01-17 10:08:20|||||||||1
1642414110000|2022-01-17 10:08:30|||||||||3
1642414120000|2022-01-17 10:08:40|43945.3|43925.3|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|1
1642414130000|2022-01-17 10:08:50|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1642414140000|2022-01-17 10:09:00|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|4
1642414150000|2022-01-17 10:09:10|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1642414160000|2022-01-17 10:09:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642414180000|2022-01-17 10:09:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1642414190000|2022-01-17 10:09:50|43945.3|43925.3|43944.1|43924.1|43945.3|43925.3|43944.1|43924.1|0
1642414200000|2022-01-17 10:10:00|43945.3|43925.3|43946.6|43926.6|43946.6|43926.6|43945.3|43925.3|3
1642414210000|2022-01-17 10:10:10|43949.1|43929.1|43951.6|43931.6|43951.6|43931.6|43949.1|43929.1|0
1642414220000|2022-01-17 10:10:20|43950.5|43930.5|43949.1|43929.1|43950.5|43930.5|43949.1|43929.1|2
1642414230000|2022-01-17 10:10:30|43950.3|43930.3|43956.6|43936.6|43956.6|43936.6|43950.3|43930.3|6
1642414240000|2022-01-17 10:10:40|||||||||1
1642414250000|2022-01-17 10:10:50|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|2
1642414260000|2022-01-17 10:11:00|43964.1|43944.1|43959.1|43939.1|43964.1|43944.1|43959.1|43939.1|5
1642414270000|2022-01-17 10:11:10|43956.6|43936.6|43954.1|43934.1|43956.6|43936.6|43954.1|43934.1|4
1642414280000|2022-01-17 10:11:20|43953|43933|43950.5|43930.5|43954.1|43934.1|43949.1|43929.1|10
1642414290000|2022-01-17 10:11:30|43951.6|43931.6|43948|43928|43951.6|43931.6|43948|43928|3
1642414300000|2022-01-17 10:11:40|43950.5|43930.5|43951.6|43931.6|43951.6|43931.6|43948|43928|13
1642414310000|2022-01-17 10:11:50|43949.1|43929.1|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|21
1642414320000|2022-01-17 10:12:00|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|43945.3|43925.3|14
1642414330000|2022-01-17 10:12:10|43942.8|43922.8|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|2
1642414340000|2022-01-17 10:12:20|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|20
1642414350000|2022-01-17 10:12:30|||||||||31
1642414360000|2022-01-17 10:12:40|||||||||27
1642414370000|2022-01-17 10:12:50|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|6
1642414380000|2022-01-17 10:13:00|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|3
1642414390000|2022-01-17 10:13:10|43941.6|43921.6|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|1
1642414400000|2022-01-17 10:13:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1642414410000|2022-01-17 10:13:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642414420000|2022-01-17 10:13:40|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|1
1642414430000|2022-01-17 10:13:50|43937.8|43917.8|43939.1|43919.1|43939.1|43919.1|43937.8|43917.8|5
1642414460000|2022-01-17 10:14:20|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|2
1642414470000|2022-01-17 10:14:30|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|1
1642414480000|2022-01-17 10:14:40|43935.3|43915.3|43932.8|43912.8|43935.3|43915.3|43932.8|43912.8|5
1642414510000|2022-01-17 10:15:10|43933.9|43913.9|43932.8|43912.8|43935.3|43915.3|43932.8|43912.8|2
1642414530000|2022-01-17 10:15:30|43935.3|43915.3|43934.1|43914.1|43935.3|43915.3|43934.1|43914.1|1
1642414540000|2022-01-17 10:15:40|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|43932.8|43912.8|0
1642414550000|2022-01-17 10:15:50|43931.6|43911.6|43935.3|43915.3|43935.3|43915.3|43931.6|43911.6|1
1642414560000|2022-01-17 10:16:00|||||||||1
1642414570000|2022-01-17 10:16:10|43936.6|43916.6|43944.1|43924.1|43944.1|43924.1|43936.6|43916.6|7
1642414580000|2022-01-17 10:16:20|||||||||6
1642414610000|2022-01-17 10:16:50|43941.6|43921.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|1
1642414620000|2022-01-17 10:17:00|43947.8|43927.8|43956.6|43936.6|43956.6|43936.6|43947.8|43927.8|2
1642414630000|2022-01-17 10:17:10|43957.8|43937.8|43956.6|43936.6|43957.8|43937.8|43956.6|43936.6|2
1642414640000|2022-01-17 10:17:20|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43956.6|43936.6|2
1642414650000|2022-01-17 10:17:30|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1642414660000|2022-01-17 10:17:40|43960.5|43940.5|43964.1|43944.1|43964.1|43944.1|43959.1|43939.1|2
1642414670000|2022-01-17 10:17:50|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1642414680000|2022-01-17 10:18:00|43959.1|43939.1|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|5
1642414690000|2022-01-17 10:18:10|43953|43933|43951.6|43931.6|43953|43933|43951.6|43931.6|0
1642414700000|2022-01-17 10:18:20|43954.1|43934.1|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|0
1642414720000|2022-01-17 10:18:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|1
1642414730000|2022-01-17 10:18:50|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|5
1642414740000|2022-01-17 10:19:00|43952.8|43932.8|43951.6|43931.6|43953|43933|43951.6|43931.6|0
1642414750000|2022-01-17 10:19:10|||||||||1
1642414760000|2022-01-17 10:19:20|43946.9|43926.9|43951.6|43931.6|43951.6|43931.6|43944.1|43924.1|8
1642414780000|2022-01-17 10:19:40|43952.8|43932.8|43954.1|43934.1|43954.1|43934.1|43952.8|43932.8|0
1642414800000|2022-01-17 10:20:00|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|0
1642414830000|2022-01-17 10:20:30|43946.6|43926.6|43942.8|43922.8|43946.6|43926.6|43942.8|43922.8|3
1642414860000|2022-01-17 10:21:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642414870000|2022-01-17 10:21:10|43940.5|43920.5|43939.1|43919.1|43940.5|43920.5|43939.1|43919.1|0
1642414890000|2022-01-17 10:21:30|||||||||1
1642414910000|2022-01-17 10:21:50|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1642414920000|2022-01-17 10:22:00|43945.3|43925.3|43947.8|43927.8|43948.9|43928.9|43945.3|43925.3|4
1642414930000|2022-01-17 10:22:10|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|0
1642414960000|2022-01-17 10:22:40|43948|43928|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|1
1642414980000|2022-01-17 10:23:00|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|0
1642415000000|2022-01-17 10:23:20|43961.6|43941.6|43965.3|43945.3|43965.3|43945.3|43961.6|43941.6|6
1642415010000|2022-01-17 10:23:30|43966.4|43946.4|43965.3|43945.3|43966.4|43946.4|43965.3|43945.3|2
1642415020000|2022-01-17 10:23:40|43963|43943|43960.5|43940.5|43963|43943|43960.5|43940.5|5
1642415030000|2022-01-17 10:23:50|43961.6|43941.6|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|1
1642415040000|2022-01-17 10:24:00|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|4
1642415050000|2022-01-17 10:24:10|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|13
1642415060000|2022-01-17 10:24:20|43964.1|43944.1|43961.6|43941.6|43964.1|43944.1|43961.6|43941.6|13
1642415070000|2022-01-17 10:24:30|||||||||17
1642415080000|2022-01-17 10:24:40|43962.8|43942.8|43960.5|43940.5|43962.8|43942.8|43960.5|43940.5|3
1642415090000|2022-01-17 10:24:50|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|1
1642415100000|2022-01-17 10:25:00|43965.5|43945.5|43961.4|43941.4|43966.9|43946.9|43961.4|43941.4|10
1642415110000|2022-01-17 10:25:10|||||||||2
1642415120000|2022-01-17 10:25:20|43962.8|43942.8|43966.6|43946.6|43966.6|43946.6|43962.8|43942.8|3
1642415130000|2022-01-17 10:25:30|||||||||4
1642415140000|2022-01-17 10:25:40|43965.5|43945.5|43964.1|43944.1|43965.5|43945.5|43961.6|43941.6|6
1642415150000|2022-01-17 10:25:50|43966.6|43946.6|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|4
1642415160000|2022-01-17 10:26:00|43965.5|43945.5|43961.6|43941.6|43965.5|43945.5|43961.6|43941.6|8
1642415170000|2022-01-17 10:26:10|43965.5|43945.5|43968|43948|43968|43948|43965.5|43945.5|38
1642415180000|2022-01-17 10:26:20|43969.1|43949.1|43975.3|43955.3|43975.3|43955.3|43969.1|43949.1|7
1642415190000|2022-01-17 10:26:30|43981.6|43961.6|43982.8|43962.8|43982.8|43962.8|43981.6|43961.6|5
1642415200000|2022-01-17 10:26:40|43983|43963|43976.6|43956.6|43983|43963|43976.6|43956.6|9
1642415210000|2022-01-17 10:26:50|43978|43958|43974.1|43954.1|43981.6|43961.6|43974.1|43954.1|9
1642415220000|2022-01-17 10:27:00|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|43976.6|43956.6|10
1642415230000|2022-01-17 10:27:10|43978|43958|43976.6|43956.6|43978|43958|43976.6|43956.6|6
1642415240000|2022-01-17 10:27:20|43975.3|43955.3|43976.6|43956.6|43976.6|43956.6|43973|43953|33
1642415250000|2022-01-17 10:27:30|||||||||8
1642415260000|2022-01-17 10:27:40|43975.5|43955.5|43973|43953|43975.5|43955.5|43973|43953|1
1642415270000|2022-01-17 10:27:50|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|43975.5|43955.5|0
1642415290000|2022-01-17 10:28:10|43976.6|43956.6|43974.1|43954.1|43976.6|43956.6|43974.1|43954.1|5
1642415300000|2022-01-17 10:28:20|43971.6|43951.6|43971.6|43951.6|43972.8|43952.8|43971.6|43951.6|2
1642415310000|2022-01-17 10:28:30|43969.1|43949.1|43969.1|43949.1|43971.6|43951.6|43969.1|43949.1|5
1642415320000|2022-01-17 10:28:40|43970.3|43950.3|43971.6|43951.6|43971.6|43951.6|43970.3|43950.3|15
1642415330000|2022-01-17 10:28:50|43972.8|43952.8|43971.6|43951.6|43973|43953|43971.6|43951.6|5
1642415340000|2022-01-17 10:29:00|||||||||1
1642415350000|2022-01-17 10:29:10|||||||||1
1642415360000|2022-01-17 10:29:20|43970.3|43950.3|43966.6|43946.6|43971.6|43951.6|43966.6|43946.6|7
1642415370000|2022-01-17 10:29:30|43969.1|43949.1|43966.6|43946.6|43971.6|43951.6|43966.6|43946.6|17
1642415380000|2022-01-17 10:29:40|43971.6|43951.6|43966.6|43946.6|43971.6|43951.6|43966.6|43946.6|33
1642415390000|2022-01-17 10:29:50|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|43969.1|43949.1|0
1642415400000|2022-01-17 10:30:00|43970.3|43950.3|43966.6|43946.6|43971.6|43951.6|43964.1|43944.1|13
1642415410000|2022-01-17 10:30:10|43969.1|43949.1|43970.3|43950.3|43970.3|43950.3|43969.1|43949.1|5
1642415420000|2022-01-17 10:30:20|||||||||11
1642415430000|2022-01-17 10:30:30|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|1
1642415440000|2022-01-17 10:30:40|43970.3|43950.3|43971.6|43951.6|43971.6|43951.6|43967.8|43947.8|4
1642415450000|2022-01-17 10:30:50|43969.1|43949.1|43966.6|43946.6|43969.1|43949.1|43966.6|43946.6|8
1642415460000|2022-01-17 10:31:00|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|43965.5|43945.5|1
1642415470000|2022-01-17 10:31:10|||||||||1
1642415480000|2022-01-17 10:31:20|43966.6|43946.6|43961.6|43941.6|43966.6|43946.6|43961.6|43941.6|1
1642415530000|2022-01-17 10:32:10|||||||||2
1642415540000|2022-01-17 10:32:20|43959.1|43939.1|43956.6|43936.6|43959.1|43939.1|43956.6|43936.6|4
1642415550000|2022-01-17 10:32:30|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|4
1642415560000|2022-01-17 10:32:40|||||||||2
1642415570000|2022-01-17 10:32:50|43953|43933|43951.6|43931.6|43953|43933|43951.6|43931.6|1
1642415600000|2022-01-17 10:33:20|43955.3|43935.3|43956.6|43936.6|43956.6|43936.6|43954.1|43934.1|4
1642415610000|2022-01-17 10:33:30|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|43954.1|43934.1|1
1642415620000|2022-01-17 10:33:40|43953|43933|43951.6|43931.6|43953|43933|43951.6|43931.6|0
1642415640000|2022-01-17 10:34:00|||||||||3
1642415650000|2022-01-17 10:34:10|43950.5|43930.5|43946.6|43926.6|43950.5|43930.5|43946.6|43926.6|11
1642415660000|2022-01-17 10:34:20|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|18
1642415670000|2022-01-17 10:34:30|43941.6|43921.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|43
1642415680000|2022-01-17 10:34:40|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|4
1642415690000|2022-01-17 10:34:50|43950.3|43930.3|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|3
1642415700000|2022-01-17 10:35:00|||||||||1
1642415710000|2022-01-17 10:35:10|43944.1|43924.1|43942.8|43922.8|43944.1|43924.1|43942.8|43922.8|2
1642415720000|2022-01-17 10:35:20|43941.4|43921.4|43945.3|43925.3|43945.3|43925.3|43941.4|43921.4|39
1642415730000|2022-01-17 10:35:30|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|7
1642415740000|2022-01-17 10:35:40|43941.6|43921.6|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|9
1642415750000|2022-01-17 10:35:50|43946.6|43926.6|43944.1|43924.1|43946.6|43926.6|43944.1|43924.1|10
1642415760000|2022-01-17 10:36:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|1
1642415780000|2022-01-17 10:36:20|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|2
1642415790000|2022-01-17 10:36:30|||||||||1
1642415800000|2022-01-17 10:36:40|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|0
1642415810000|2022-01-17 10:36:50|43951.6|43931.6|43951.6|43931.6|43954.1|43934.1|43951.6|43931.6|0
1642415820000|2022-01-17 10:37:00|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|43950.5|43930.5|1
1642415850000|2022-01-17 10:37:30|43949.1|43929.1|43946.6|43926.6|43949.1|43929.1|43946.6|43926.6|3
1642415860000|2022-01-17 10:37:40|43944.4|43924.4|43939.1|43919.1|43944.4|43924.4|43939.1|43919.1|4
1642415870000|2022-01-17 10:37:50|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|1
1642415880000|2022-01-17 10:38:00|||||||||1
1642415890000|2022-01-17 10:38:10|43944.1|43924.1|43941.6|43921.6|43945.3|43925.3|43941.6|43921.6|11
1642415900000|2022-01-17 10:38:20|||||||||5
1642415910000|2022-01-17 10:38:30|||||||||3
1642415920000|2022-01-17 10:38:40|||||||||5
1642415930000|2022-01-17 10:38:50|43939.4|43919.4|43936.6|43916.6|43939.4|43919.4|43936.6|43916.6|17
1642415940000|2022-01-17 10:39:00|43938|43918|43931.6|43911.6|43938|43918|43931.6|43911.6|6
1642415980000|2022-01-17 10:39:40|||||||||2
1642415990000|2022-01-17 10:39:50|43930.5|43910.5|43931.6|43911.6|43931.6|43911.6|43930.5|43910.5|0
1642416000000|2022-01-17 10:40:00|43929.1|43909.1|43930.5|43910.5|43931.6|43911.6|43929.1|43909.1|1
1642416010000|2022-01-17 10:40:10|43929.1|43909.1|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|0
1642416020000|2022-01-17 10:40:20|43927.8|43907.8|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|1
1642416030000|2022-01-17 10:40:30|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43924.1|43904.1|0
1642416040000|2022-01-17 10:40:40|||||||||1
1642416050000|2022-01-17 10:40:50|||||||||1
1642416070000|2022-01-17 10:41:10|43931.6|43911.6|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|1
1642416100000|2022-01-17 10:41:40|43935.3|43915.3|43936.6|43916.6|43936.6|43916.6|43935.3|43915.3|0
1642416110000|2022-01-17 10:41:50|43934.1|43914.1|43936.6|43916.6|43936.6|43916.6|43934.1|43914.1|0
1642416120000|2022-01-17 10:42:00|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1642416140000|2022-01-17 10:42:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|3
1642416160000|2022-01-17 10:42:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|2
1642416170000|2022-01-17 10:42:50|43943|43923|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|1
1642416180000|2022-01-17 10:43:00|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642416190000|2022-01-17 10:43:10|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1642416210000|2022-01-17 10:43:30|43941.6|43921.6|43943|43923|43943|43923|43941.6|43921.6|0
1642416230000|2022-01-17 10:43:50|43939.1|43919.1|43944.1|43924.1|43944.1|43924.1|43939.1|43919.1|1
1642416240000|2022-01-17 10:44:00|43943|43923|43940.5|43920.5|43943|43923|43940.5|43920.5|1
1642416250000|2022-01-17 10:44:10|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642416260000|2022-01-17 10:44:20|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|5
1642416270000|2022-01-17 10:44:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642416290000|2022-01-17 10:44:50|43942.8|43922.8|43944.1|43924.1|43944.1|43924.1|43942.8|43922.8|0
1642416300000|2022-01-17 10:45:00|43943|43923|43944.1|43924.1|43944.1|43924.1|43942.8|43922.8|1
1642416310000|2022-01-17 10:45:10|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|0
1642416320000|2022-01-17 10:45:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1642416330000|2022-01-17 10:45:30|43945.3|43925.3|43946.6|43926.6|43946.6|43926.6|43945.3|43925.3|0
1642416340000|2022-01-17 10:45:40|43945.5|43925.5|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|2
1642416370000|2022-01-17 10:46:10|43947.8|43927.8|43949.1|43929.1|43949.1|43929.1|43946.6|43926.6|0
1642416400000|2022-01-17 10:46:40|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|43950.3|43930.3|0
1642416430000|2022-01-17 10:47:10|43948|43928|43948|43928|43948|43928|43948|43928|2
1642416440000|2022-01-17 10:47:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1642416480000|2022-01-17 10:48:00|43945.5|43925.5|43944.1|43924.1|43945.5|43925.5|43944.1|43924.1|0
1642416520000|2022-01-17 10:48:40|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642416550000|2022-01-17 10:49:10|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1642416570000|2022-01-17 10:49:30|43941.6|43921.6|43939.4|43919.4|43941.6|43921.6|43936.6|43916.6|5
1642416580000|2022-01-17 10:49:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1642416590000|2022-01-17 10:49:50|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|25
1642416600000|2022-01-17 10:50:00|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|13
1642416610000|2022-01-17 10:50:10|43927.8|43907.8|43929.1|43909.1|43929.1|43909.1|43927.8|43907.8|6
1642416620000|2022-01-17 10:50:20|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|43930.3|43910.3|30
1642416630000|2022-01-17 10:50:30|43932.8|43912.8|43934.1|43914.1|43934.1|43914.1|43931.6|43911.6|4
1642416640000|2022-01-17 10:50:40|43936.6|43916.6|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|4
1642416660000|2022-01-17 10:51:00|||||||||4
1642416680000|2022-01-17 10:51:20|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|43945.5|43925.5|9
1642416690000|2022-01-17 10:51:30|43944.1|43924.1|43941.6|43921.6|43944.1|43924.1|43941.6|43921.6|0
1642416700000|2022-01-17 10:51:40|43944.1|43924.1|43941.6|43921.6|43946.6|43926.6|43941.6|43921.6|11
1642416710000|2022-01-17 10:51:50|43940.3|43920.3|43936.6|43916.6|43940.3|43920.3|43936.6|43916.6|5
1642416720000|2022-01-17 10:52:00|43939.1|43919.1|43944.1|43924.1|43944.1|43924.1|43936.6|43916.6|5
1642416730000|2022-01-17 10:52:10|43943|43923|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|0
1642416740000|2022-01-17 10:52:20|||||||||2
1642416750000|2022-01-17 10:52:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|10
1642416760000|2022-01-17 10:52:40|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|9
1642416770000|2022-01-17 10:52:50|43940.5|43920.5|43939.1|43919.1|43940.5|43920.5|43939.1|43919.1|28
1642416780000|2022-01-17 10:53:00|43938|43918|43944.1|43924.1|43944.1|43924.1|43934.1|43914.1|3
1642416790000|2022-01-17 10:53:10|||||||||4
1642416800000|2022-01-17 10:53:20|||||||||1
1642416810000|2022-01-17 10:53:30|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1642416820000|2022-01-17 10:53:40|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|0
1642416830000|2022-01-17 10:53:50|43946.6|43926.6|43946.6|43926.6|43951.6|43931.6|43946.6|43926.6|7
1642416840000|2022-01-17 10:54:00|43948.9|43928.9|43948|43928|43951.6|43931.6|43948|43928|7
1642416850000|2022-01-17 10:54:10|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1642416860000|2022-01-17 10:54:20|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|29
1642416870000|2022-01-17 10:54:30|43945.3|43925.3|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|43
1642416880000|2022-01-17 10:54:40|43945.5|43925.5|43944.1|43924.1|43945.5|43925.5|43944.1|43924.1|20
1642416890000|2022-01-17 10:54:50|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642416900000|2022-01-17 10:55:00|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|11
1642416910000|2022-01-17 10:55:10|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|13
1642416920000|2022-01-17 10:55:20|||||||||1
1642416930000|2022-01-17 10:55:30|43942.8|43922.8|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|18
1642416950000|2022-01-17 10:55:50|43944.1|43924.1|43942.8|43922.8|43944.1|43924.1|43941.6|43921.6|5
1642416960000|2022-01-17 10:56:00|43946.6|43926.6|43945.5|43925.5|43946.6|43926.6|43945.5|43925.5|2
1642416970000|2022-01-17 10:56:10|43943|43923|43944.1|43924.1|43946.6|43926.6|43943|43923|18
1642416980000|2022-01-17 10:56:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|7
1642417000000|2022-01-17 10:56:40|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|17
1642417020000|2022-01-17 10:57:00|43948|43928|43949.4|43929.4|43949.4|43929.4|43948|43928|1
1642417030000|2022-01-17 10:57:10|||||||||4
1642417040000|2022-01-17 10:57:20|||||||||6
1642417050000|2022-01-17 10:57:30|43948.3|43928.3|43949.4|43929.4|43949.4|43929.4|43948.3|43928.3|0
1642417060000|2022-01-17 10:57:40|43946.9|43926.9|43949.4|43929.4|43949.4|43929.4|43944.4|43924.4|7
1642417070000|2022-01-17 10:57:50|43948|43928|43944.4|43924.4|43948|43928|43944.4|43924.4|5
1642417080000|2022-01-17 10:58:00|43946.9|43926.9|43949.4|43929.4|43949.4|43929.4|43945.5|43925.5|7
1642417090000|2022-01-17 10:58:10|43950.8|43930.8|43949.4|43929.4|43950.8|43930.8|43949.4|43929.4|1
1642417100000|2022-01-17 10:58:20|||||||||3
1642417110000|2022-01-17 10:58:30|43951.9|43931.9|43954.4|43934.4|43954.4|43934.4|43949.4|43929.4|1
1642417120000|2022-01-17 10:58:40|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|43956.9|43936.9|0
1642417130000|2022-01-17 10:58:50|43954.4|43934.4|43954.4|43934.4|43959.4|43939.4|43954.4|43934.4|5
1642417140000|2022-01-17 10:59:00|43956.9|43936.9|43959.4|43939.4|43959.4|43939.4|43956.9|43936.9|8
1642417150000|2022-01-17 10:59:10|43958|43938|43954.4|43934.4|43958|43938|43954.4|43934.4|4
1642417160000|2022-01-17 10:59:20|43956.6|43936.6|43959.4|43939.4|43959.4|43939.4|43956.6|43936.6|12
1642417170000|2022-01-17 10:59:30|43961.9|43941.9|43959.4|43939.4|43961.9|43941.9|43959.4|43939.4|3
1642417180000|2022-01-17 10:59:40|||||||||28
1642417190000|2022-01-17 10:59:50|43960.5|43940.5|43959.4|43939.4|43960.5|43940.5|43959.4|43939.4|5
1642417200000|2022-01-17 11:00:00|43961.9|43941.9|43964.4|43944.4|43964.4|43944.4|43959.4|43939.4|40
1642417210000|2022-01-17 11:00:10|||||||||5
1642417220000|2022-01-17 11:00:20|43963|43943|43964.4|43944.4|43964.4|43944.4|43961.9|43941.9|2
1642417230000|2022-01-17 11:00:30|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|43969.4|43949.4|48
1642417240000|2022-01-17 11:00:40|43966.9|43946.9|43956.9|43936.9|43966.9|43946.9|43956.9|43936.9|22
1642417250000|2022-01-17 11:00:50|43955.5|43935.5|43956.6|43936.6|43956.6|43936.6|43954.1|43934.1|9
1642417260000|2022-01-17 11:01:00|43958|43938|43958|43938|43958|43938|43958|43938|1
1642417270000|2022-01-17 11:01:10|43956.6|43936.6|43957.8|43937.8|43957.8|43937.8|43956.6|43936.6|9
1642417280000|2022-01-17 11:01:20|43956.6|43936.6|43957.8|43937.8|43959.1|43939.1|43956.6|43936.6|8
1642417290000|2022-01-17 11:01:30|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|0
1642417300000|2022-01-17 11:01:40|||||||||5
1642417330000|2022-01-17 11:02:10|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|1
1642417350000|2022-01-17 11:02:30|43967.8|43947.8|43971.6|43951.6|43971.6|43951.6|43967.8|43947.8|3
1642417360000|2022-01-17 11:02:40|43969.1|43949.1|43971.6|43951.6|43971.6|43951.6|43969.1|43949.1|7
1642417370000|2022-01-17 11:02:50|43970.5|43950.5|43969.1|43949.1|43970.5|43950.5|43969.1|43949.1|0
1642417390000|2022-01-17 11:03:10|43968|43948|43971.6|43951.6|43971.6|43951.6|43966.6|43946.6|3
1642417400000|2022-01-17 11:03:20|43973|43953|43977.8|43957.8|43977.8|43957.8|43973|43953|11
1642417410000|2022-01-17 11:03:30|43980.3|43960.3|43991.6|43971.6|43991.6|43971.6|43980.3|43960.3|22
1642417420000|2022-01-17 11:03:40|||||||||10
1642417430000|2022-01-17 11:03:50|43995.3|43975.3|43996.6|43976.6|43996.6|43976.6|43995.3|43975.3|5
1642417440000|2022-01-17 11:04:00|43999.1|43979.1|43996.6|43976.6|44001.6|43981.6|43996.6|43976.6|12
1642417450000|2022-01-17 11:04:10|43999.1|43979.1|43996.6|43976.6|44001.6|43981.6|43996.6|43976.6|4
1642417460000|2022-01-17 11:04:20|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|15
1642417470000|2022-01-17 11:04:30|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|2
1642417480000|2022-01-17 11:04:40|43995.3|43975.3|43999.1|43979.1|43999.1|43979.1|43995.3|43975.3|0
1642417490000|2022-01-17 11:04:50|||||||||1
1642417500000|2022-01-17 11:05:00|44000.5|43980.5|44005.5|43985.5|44005.5|43985.5|44000.5|43980.5|1
1642417510000|2022-01-17 11:05:10|44003|43983|44003|43983|44005.5|43985.5|44003|43983|4
1642417530000|2022-01-17 11:05:30|44005.5|43985.5|44003|43983|44005.5|43985.5|44003|43983|1
1642417550000|2022-01-17 11:05:50|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1642417560000|2022-01-17 11:06:00|44000.5|43980.5|43999.1|43979.1|44000.5|43980.5|43999.1|43979.1|1
1642417570000|2022-01-17 11:06:10|44000.5|43980.5|43999.1|43979.1|44000.5|43980.5|43999.1|43979.1|0
1642417590000|2022-01-17 11:06:30|44000.5|43980.5|44004.1|43984.1|44004.1|43984.1|44000.5|43980.5|1
1642417600000|2022-01-17 11:06:40|44002.8|43982.8|44004.1|43984.1|44004.1|43984.1|44002.8|43982.8|4
1642417610000|2022-01-17 11:06:50|44014.1|43994.1|44016.6|43996.6|44016.6|43996.6|44014.1|43994.1|17
1642417620000|2022-01-17 11:07:00|44013|43993|44013|43993|44013|43993|44010.5|43990.5|6
1642417630000|2022-01-17 11:07:10|44011.6|43991.6|44016.6|43996.6|44016.6|43996.6|44011.6|43991.6|21
1642417640000|2022-01-17 11:07:20|44015.5|43995.5|44016.6|43996.6|44019.1|43999.1|44014.1|43994.1|20
1642417650000|2022-01-17 11:07:30|44014.1|43994.1|44005.3|43985.3|44014.1|43994.1|44005.3|43985.3|10
1642417660000|2022-01-17 11:07:40|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|12
1642417670000|2022-01-17 11:07:50|44009.1|43989.1|44006.6|43986.6|44009.1|43989.1|44006.6|43986.6|4
1642417680000|2022-01-17 11:08:00|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|11
1642417700000|2022-01-17 11:08:20|44001.6|43981.6|43991.6|43971.6|44004.1|43984.1|43991.6|43971.6|43
1642417710000|2022-01-17 11:08:30|43996.6|43976.6|43977.8|43957.8|43996.6|43976.6|43975.3|43955.3|12
1642417720000|2022-01-17 11:08:40|43976.6|43956.6|43969.1|43949.1|43978|43958|43969.1|43949.1|16
1642417730000|2022-01-17 11:08:50|43966.6|43946.6|43969.1|43949.1|43971.6|43951.6|43966.6|43946.6|6
1642417740000|2022-01-17 11:09:00|43971.6|43951.6|43974.1|43954.1|43974.1|43954.1|43971.6|43951.6|2
1642417750000|2022-01-17 11:09:10|43975.3|43955.3|43976.6|43956.6|43976.6|43956.6|43975.3|43955.3|15
1642417760000|2022-01-17 11:09:20|43975.3|43955.3|43976.6|43956.6|43976.6|43956.6|43975.3|43955.3|3
1642417770000|2022-01-17 11:09:30|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|43974.1|43954.1|4
1642417780000|2022-01-17 11:09:40|43973|43953|43971.6|43951.6|43973|43953|43971.6|43951.6|11
1642417790000|2022-01-17 11:09:50|43970.5|43950.5|43969.1|43949.1|43971.6|43951.6|43969.1|43949.1|5
1642417800000|2022-01-17 11:10:00|43971.6|43951.6|43970.3|43950.3|43971.6|43951.6|43970.3|43950.3|1
1642417810000|2022-01-17 11:10:10|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|43971.6|43951.6|0
1642417820000|2022-01-17 11:10:20|43973|43953|43974.1|43954.1|43974.1|43954.1|43971.6|43951.6|10
1642417830000|2022-01-17 11:10:30|43975.5|43955.5|43976.6|43956.6|43976.6|43956.6|43974.1|43954.1|4
1642417850000|2022-01-17 11:10:50|43974.1|43954.1|43976.6|43956.6|43976.6|43956.6|43972.8|43952.8|2
1642417860000|2022-01-17 11:11:00|43975.3|43955.3|43972.8|43952.8|43975.3|43955.3|43972.8|43952.8|0
1642417870000|2022-01-17 11:11:10|43976.6|43956.6|43976.6|43956.6|43979.1|43959.1|43976.6|43956.6|6
1642417880000|2022-01-17 11:11:20|||||||||21
1642417900000|2022-01-17 11:11:40|43979.1|43959.1|43976.6|43956.6|43979.1|43959.1|43976.6|43956.6|5
1642417920000|2022-01-17 11:12:00|||||||||4
1642417930000|2022-01-17 11:12:10|||||||||25
1642417940000|2022-01-17 11:12:20|||||||||2
1642417950000|2022-01-17 11:12:30|43975.5|43955.5|43976.6|43956.6|43976.6|43956.6|43975.5|43955.5|11
1642417960000|2022-01-17 11:12:40|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|1
1642417970000|2022-01-17 11:12:50|43976.6|43956.6|43976.6|43956.6|43979.1|43959.1|43976.6|43956.6|0
1642418010000|2022-01-17 11:13:30|43974.1|43954.1|43966.6|43946.6|43974.1|43954.1|43966.6|43946.6|9
1642418030000|2022-01-17 11:13:50|43965.5|43945.5|43957.8|43937.8|43965.5|43945.5|43956.6|43936.6|8
1642418040000|2022-01-17 11:14:00|43959.1|43939.1|43954.1|43934.1|43959.1|43939.1|43954.1|43934.1|1
1642418050000|2022-01-17 11:14:10|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|43951.6|43931.6|1
1642418060000|2022-01-17 11:14:20|43950.5|43930.5|43946.6|43926.6|43950.5|43930.5|43946.6|43926.6|0
1642418070000|2022-01-17 11:14:30|43945.3|43925.3|43942.8|43922.8|43945.3|43925.3|43941.4|43921.4|3
1642418080000|2022-01-17 11:14:40|43941.4|43921.4|43938.9|43918.9|43942.8|43922.8|43938.9|43918.9|3
1642418090000|2022-01-17 11:14:50|43941.4|43921.4|43942.8|43922.8|43942.8|43922.8|43941.4|43921.4|0
1642418100000|2022-01-17 11:15:00|43944.1|43924.1|43946.6|43926.6|43946.6|43926.6|43944.1|43924.1|2
1642418110000|2022-01-17 11:15:10|||||||||2
1642418130000|2022-01-17 11:15:30|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|1
1642418150000|2022-01-17 11:15:50|43943|43923|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|0
1642418160000|2022-01-17 11:16:00|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1642418200000|2022-01-17 11:16:40|||||||||1
1642418230000|2022-01-17 11:17:10|43947.8|43927.8|43951.6|43931.6|43951.6|43931.6|43947.8|43927.8|0
1642418250000|2022-01-17 11:17:30|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|43959.1|43939.1|5
1642418260000|2022-01-17 11:17:40|43960.3|43940.3|43964.1|43944.1|43964.1|43944.1|43960.3|43940.3|1
1642418280000|2022-01-17 11:18:00|43961.6|43941.6|43964.1|43944.1|43964.1|43944.1|43961.6|43941.6|5
1642418290000|2022-01-17 11:18:10|43963|43943|43961.6|43941.6|43963|43943|43961.6|43941.6|0
1642418300000|2022-01-17 11:18:20|||||||||1
1642418310000|2022-01-17 11:18:30|43959.1|43939.1|43959.1|43939.1|43961.6|43941.6|43959.1|43939.1|1
1642418320000|2022-01-17 11:18:40|43960.3|43940.3|43961.6|43941.6|43961.6|43941.6|43959.1|43939.1|0
1642418330000|2022-01-17 11:18:50|43963|43943|43964.1|43944.1|43964.1|43944.1|43963|43943|5
1642418340000|2022-01-17 11:19:00|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|0
1642418350000|2022-01-17 11:19:10|||||||||1
1642418360000|2022-01-17 11:19:20|||||||||2
1642418390000|2022-01-17 11:19:50|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|0
1642418400000|2022-01-17 11:20:00|||||||||2
1642418410000|2022-01-17 11:20:10|43966.6|43946.6|43969.1|43949.1|43969.1|43949.1|43966.6|43946.6|0
1642418430000|2022-01-17 11:20:30|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|43967.8|43947.8|0
1642418440000|2022-01-17 11:20:40|||||||||1
1642418450000|2022-01-17 11:20:50|43969.1|43949.1|43967.8|43947.8|43969.1|43949.1|43967.8|43947.8|0
1642418460000|2022-01-17 11:21:00|43966.6|43946.6|43967.8|43947.8|43967.8|43947.8|43966.6|43946.6|0
1642418490000|2022-01-17 11:21:30|43968.9|43948.9|43966.6|43946.6|43970.3|43950.3|43966.6|43946.6|0
1642418510000|2022-01-17 11:21:50|||||||||4
1642418520000|2022-01-17 11:22:00|43967.8|43947.8|43966.6|43946.6|43967.8|43947.8|43966.6|43946.6|0
1642418530000|2022-01-17 11:22:10|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|43964.1|43944.1|0
1642418540000|2022-01-17 11:22:20|43966.6|43946.6|43961.6|43941.6|43966.6|43946.6|43961.6|43941.6|1
1642418550000|2022-01-17 11:22:30|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|1
1642418560000|2022-01-17 11:22:40|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1642418600000|2022-01-17 11:23:20|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|43962.8|43942.8|0
1642418610000|2022-01-17 11:23:30|43963.9|43943.9|43965.3|43945.3|43965.3|43945.3|43963.9|43943.9|0
1642418620000|2022-01-17 11:23:40|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|1
1642418640000|2022-01-17 11:24:00|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|43966.6|43946.6|8
1642418650000|2022-01-17 11:24:10|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|43965.3|43945.3|0
1642418680000|2022-01-17 11:24:40|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1642418690000|2022-01-17 11:24:50|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|43960.3|43940.3|0
1642418700000|2022-01-17 11:25:00|43957.8|43937.8|43955.3|43935.3|43961.6|43941.6|43955.3|43935.3|7
1642418710000|2022-01-17 11:25:10|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|43952.8|43932.8|0
1642418720000|2022-01-17 11:25:20|43951.6|43931.6|43950.3|43930.3|43951.6|43931.6|43950.3|43930.3|1
1642418730000|2022-01-17 11:25:30|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|43949.1|43929.1|0
1642418740000|2022-01-17 11:25:40|||||||||1
1642418750000|2022-01-17 11:25:50|43948|43928|43948|43928|43948|43928|43948|43928|0
1642418790000|2022-01-17 11:26:30|43945.3|43925.3|43941.6|43921.6|43945.3|43925.3|43941.6|43921.6|7
1642418800000|2022-01-17 11:26:40|||||||||2
1642418810000|2022-01-17 11:26:50|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1642418820000|2022-01-17 11:27:00|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|2
1642418830000|2022-01-17 11:27:10|43938.9|43918.9|43941.6|43921.6|43941.6|43921.6|43938.9|43918.9|0
1642418840000|2022-01-17 11:27:20|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1642418850000|2022-01-17 11:27:30|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|0
1642418860000|2022-01-17 11:27:40|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|0
1642418870000|2022-01-17 11:27:50|43940.3|43920.3|43941.6|43921.6|43944.1|43924.1|43940.3|43920.3|2
1642418880000|2022-01-17 11:28:00|43943|43923|43943|43923|43943|43923|43943|43923|0
1642418890000|2022-01-17 11:28:10|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642418910000|2022-01-17 11:28:30|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|1
1642418920000|2022-01-17 11:28:40|43938|43918|43939.1|43919.1|43939.1|43919.1|43937.8|43917.8|0
1642418930000|2022-01-17 11:28:50|43937.8|43917.8|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|5
1642418950000|2022-01-17 11:29:10|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1642418960000|2022-01-17 11:29:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642418980000|2022-01-17 11:29:40|43943.9|43923.9|43946.6|43926.6|43946.6|43926.6|43943.9|43923.9|1
1642419010000|2022-01-17 11:30:10|43941.6|43921.6|43944.1|43924.1|43944.1|43924.1|43941.6|43921.6|2
1642419020000|2022-01-17 11:30:20|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642419030000|2022-01-17 11:30:30|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|0
1642419040000|2022-01-17 11:30:40|43940.3|43920.3|43935.3|43915.3|43940.3|43920.3|43935.3|43915.3|1
1642419070000|2022-01-17 11:31:10|43937.8|43917.8|43919.1|43899.1|43937.8|43917.8|43919.1|43899.1|18
1642419080000|2022-01-17 11:31:20|||||||||2
1642419100000|2022-01-17 11:31:40|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|43920.5|43900.5|3
1642419110000|2022-01-17 11:31:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1642419120000|2022-01-17 11:32:00|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|43920.3|43900.3|0
1642419130000|2022-01-17 11:32:10|43921.6|43901.6|43923|43903|43923|43903|43921.6|43901.6|3
1642419160000|2022-01-17 11:32:40|43926.6|43906.6|43926.6|43906.6|43929.1|43909.1|43926.6|43906.6|5
1642419170000|2022-01-17 11:32:50|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|43929.1|43909.1|0
1642419180000|2022-01-17 11:33:00|43926.6|43906.6|43927.8|43907.8|43927.8|43907.8|43926.6|43906.6|3
1642419190000|2022-01-17 11:33:10|43929.1|43909.1|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|3
1642419200000|2022-01-17 11:33:20|43931.6|43911.6|43927.8|43907.8|43931.6|43911.6|43927.8|43907.8|5
1642419210000|2022-01-17 11:33:30|43926.4|43906.4|43927.8|43907.8|43927.8|43907.8|43926.4|43906.4|0
1642419220000|2022-01-17 11:33:40|43926.4|43906.4|43922.8|43902.8|43927.8|43907.8|43922.8|43902.8|1
1642419240000|2022-01-17 11:34:00|43921.6|43901.6|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|2
1642419250000|2022-01-17 11:34:10|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|0
1642419280000|2022-01-17 11:34:40|43920.5|43900.5|43916.6|43896.6|43921.6|43901.6|43916.6|43896.6|3
1642419290000|2022-01-17 11:34:50|43918|43898|43921.6|43901.6|43921.6|43901.6|43918|43898|2
1642419300000|2022-01-17 11:35:00|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|7
1642419310000|2022-01-17 11:35:10|43914.1|43894.1|43906.6|43886.6|43914.1|43894.1|43906.6|43886.6|5
1642419320000|2022-01-17 11:35:20|||||||||1
1642419330000|2022-01-17 11:35:30|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|43901.6|43881.6|3
1642419340000|2022-01-17 11:35:40|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|1
1642419350000|2022-01-17 11:35:50|43898|43878|43896.6|43876.6|43898|43878|43896.6|43876.6|11
1642419390000|2022-01-17 11:36:30|||||||||3
1642419400000|2022-01-17 11:36:40|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|1
1642419410000|2022-01-17 11:36:50|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|1
1642419420000|2022-01-17 11:37:00|43895.5|43875.5|43896.6|43876.6|43896.6|43876.6|43895.5|43875.5|0
1642419430000|2022-01-17 11:37:10|43895.5|43875.5|43897.8|43877.8|43897.8|43877.8|43894.1|43874.1|2
1642419440000|2022-01-17 11:37:20|43899.1|43879.1|43910.5|43890.5|43910.5|43890.5|43899.1|43879.1|6
1642419450000|2022-01-17 11:37:30|43909.1|43889.1|43906.6|43886.6|43910.5|43890.5|43906.6|43886.6|3
1642419470000|2022-01-17 11:37:50|43907.8|43887.8|43906.6|43886.6|43907.8|43887.8|43906.6|43886.6|2
1642419500000|2022-01-17 11:38:20|43904.1|43884.1|43899.1|43879.1|43904.1|43884.1|43898|43878|1
1642419520000|2022-01-17 11:38:40|43896.6|43876.6|43894.1|43874.1|43899.1|43879.1|43894.1|43874.1|0
1642419550000|2022-01-17 11:39:10|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|43899.1|43879.1|6
1642419560000|2022-01-17 11:39:20|43898|43878|43896.6|43876.6|43901.6|43881.6|43896.6|43876.6|1
1642419600000|2022-01-17 11:40:00|43895.5|43875.5|43896.6|43876.6|43896.6|43876.6|43895.5|43875.5|5
1642419610000|2022-01-17 11:40:10|||||||||1
1642419620000|2022-01-17 11:40:20|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|43891.6|43871.6|1
1642419630000|2022-01-17 11:40:30|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|1
1642419640000|2022-01-17 11:40:40|43895.3|43875.3|43896.6|43876.6|43896.6|43876.6|43895.3|43875.3|0
1642419650000|2022-01-17 11:40:50|43894.1|43874.1|43892.8|43872.8|43894.1|43874.1|43891.6|43871.6|2
1642419660000|2022-01-17 11:41:00|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43894.1|43874.1|0
1642419670000|2022-01-17 11:41:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|1
1642419680000|2022-01-17 11:41:20|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|43896.6|43876.6|3
1642419710000|2022-01-17 11:41:50|43897.8|43877.8|43899.1|43879.1|43899.1|43879.1|43897.8|43877.8|2
1642419720000|2022-01-17 11:42:00|43901.6|43881.6|43899.1|43879.1|43901.6|43881.6|43899.1|43879.1|7
1642419730000|2022-01-17 11:42:10|||||||||1
1642419750000|2022-01-17 11:42:30|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|43897.8|43877.8|1
1642419760000|2022-01-17 11:42:40|43902.8|43882.8|43904.1|43884.1|43904.1|43884.1|43902.8|43882.8|17
1642419770000|2022-01-17 11:42:50|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|3
1642419780000|2022-01-17 11:43:00|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|10
1642419790000|2022-01-17 11:43:10|||||||||4
1642419800000|2022-01-17 11:43:20|43905.3|43885.3|43901.6|43881.6|43905.3|43885.3|43901.6|43881.6|1
1642419820000|2022-01-17 11:43:40|43897.8|43877.8|43899.1|43879.1|43899.1|43879.1|43897.8|43877.8|4
1642419840000|2022-01-17 11:44:00|43900.3|43880.3|43901.6|43881.6|43901.6|43881.6|43900.3|43880.3|1
1642419860000|2022-01-17 11:44:20|43900.3|43880.3|43901.6|43881.6|43901.6|43881.6|43899.1|43879.1|0
1642419870000|2022-01-17 11:44:30|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|2
1642419880000|2022-01-17 11:44:40|43904.1|43884.1|43902.8|43882.8|43904.1|43884.1|43902.8|43882.8|0
1642419890000|2022-01-17 11:44:50|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43901.6|43881.6|2
1642419900000|2022-01-17 11:45:00|43903|43883|43904.1|43884.1|43904.1|43884.1|43901.6|43881.6|0
1642419910000|2022-01-17 11:45:10|43901.6|43881.6|43902.8|43882.8|43902.8|43882.8|43901.6|43881.6|3
1642419920000|2022-01-17 11:45:20|43905.3|43885.3|43911.6|43891.6|43911.6|43891.6|43905.3|43885.3|0
1642419930000|2022-01-17 11:45:30|||||||||1
1642419940000|2022-01-17 11:45:40|43914.1|43894.1|43911.6|43891.6|43914.1|43894.1|43911.6|43891.6|0
1642419960000|2022-01-17 11:46:00|43910.3|43890.3|43911.6|43891.6|43911.6|43891.6|43910.3|43890.3|3
1642419970000|2022-01-17 11:46:10|43910.3|43890.3|43911.6|43891.6|43911.6|43891.6|43909.1|43889.1|3
1642419980000|2022-01-17 11:46:20|||||||||3
1642419990000|2022-01-17 11:46:30|43910.5|43890.5|43906.6|43886.6|43910.5|43890.5|43906.6|43886.6|1
1642420000000|2022-01-17 11:46:40|43904.1|43884.1|43906.6|43886.6|43906.6|43886.6|43904.1|43884.1|0
1642420010000|2022-01-17 11:46:50|43908|43888|43907.8|43887.8|43908|43888|43907.8|43887.8|1
1642420020000|2022-01-17 11:47:00|43909.1|43889.1|43907.8|43887.8|43909.1|43889.1|43907.8|43887.8|1
1642420030000|2022-01-17 11:47:10|43909.1|43889.1|43909.1|43889.1|43909.1|43889.1|43907.8|43887.8|0
1642420040000|2022-01-17 11:47:20|43907.8|43887.8|43906.6|43886.6|43908|43888|43906.6|43886.6|1
1642420080000|2022-01-17 11:48:00|||||||||1
1642420090000|2022-01-17 11:48:10|||||||||3
1642420110000|2022-01-17 11:48:30|43908|43888|43908|43888|43908|43888|43906.6|43886.6|0
1642420120000|2022-01-17 11:48:40|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|0
1642420130000|2022-01-17 11:48:50|43908|43888|43897.8|43877.8|43908|43888|43897.8|43877.8|3
1642420140000|2022-01-17 11:49:00|43892.8|43872.8|43892.8|43872.8|43894.1|43874.1|43892.8|43872.8|2
1642420150000|2022-01-17 11:49:10|43894.1|43874.1|43894.1|43874.1|43894.1|43874.1|43892.8|43872.8|0
1642420160000|2022-01-17 11:49:20|43892.8|43872.8|43894.1|43874.1|43894.1|43874.1|43892.8|43872.8|1
1642420170000|2022-01-17 11:49:30|43892.8|43872.8|43892.8|43872.8|43894.1|43874.1|43892.8|43872.8|0
1642420180000|2022-01-17 11:49:40|43894.1|43874.1|43896.6|43876.6|43896.6|43876.6|43892.8|43872.8|0
1642420190000|2022-01-17 11:49:50|43895.3|43875.3|43896.6|43876.6|43896.6|43876.6|43895.3|43875.3|0
1642420200000|2022-01-17 11:50:00|43897.8|43877.8|43903.9|43883.9|43903.9|43883.9|43897.8|43877.8|2
1642420210000|2022-01-17 11:50:10|43905.3|43885.3|43910.5|43890.5|43910.5|43890.5|43905.3|43885.3|5
1642420220000|2022-01-17 11:50:20|43909.1|43889.1|43910.5|43890.5|43910.5|43890.5|43909.1|43889.1|0
1642420230000|2022-01-17 11:50:30|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|43906.6|43886.6|3
1642420240000|2022-01-17 11:50:40|43907.8|43887.8|43910.5|43890.5|43910.5|43890.5|43907.8|43887.8|0
1642420260000|2022-01-17 11:51:00|43908|43888|43906.6|43886.6|43908|43888|43906.6|43886.6|2
1642420270000|2022-01-17 11:51:10|43911.6|43891.6|43920.3|43900.3|43920.3|43900.3|43911.6|43891.6|6
1642420280000|2022-01-17 11:51:20|43921.4|43901.4|43935.3|43915.3|43935.3|43915.3|43921.4|43901.4|4
1642420290000|2022-01-17 11:51:30|43936.6|43916.6|43936.6|43916.6|43940.5|43920.5|43936.6|43916.6|2
1642420300000|2022-01-17 11:51:40|43939.1|43919.1|43938|43918|43939.1|43919.1|43936.6|43916.6|2
1642420310000|2022-01-17 11:51:50|43936.6|43916.6|43941.6|43921.6|43941.6|43921.6|43936.6|43916.6|0
1642420320000|2022-01-17 11:52:00|43939.1|43919.1|43936.6|43916.6|43939.1|43919.1|43936.6|43916.6|5
1642420330000|2022-01-17 11:52:10|43938.9|43918.9|43937.8|43917.8|43940.3|43920.3|43936.6|43916.6|1
1642420340000|2022-01-17 11:52:20|43936.6|43916.6|43936.6|43916.6|43937.8|43917.8|43936.6|43916.6|1
1642420350000|2022-01-17 11:52:30|43935.5|43915.5|43935.5|43915.5|43936.6|43916.6|43934.1|43914.1|0
1642420360000|2022-01-17 11:52:40|43934.1|43914.1|43931.6|43911.6|43934.1|43914.1|43931.6|43911.6|0
1642420370000|2022-01-17 11:52:50|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|6
1642420380000|2022-01-17 11:53:00|43918|43898|43921.6|43901.6|43921.6|43901.6|43918|43898|1
1642420390000|2022-01-17 11:53:10|43919.1|43899.1|43918|43898|43919.1|43899.1|43918|43898|0
1642420400000|2022-01-17 11:53:20|43919.1|43899.1|43919.1|43899.1|43921.6|43901.6|43919.1|43899.1|0
1642420420000|2022-01-17 11:53:40|43918|43898|43921.6|43901.6|43921.6|43901.6|43918|43898|1
1642420430000|2022-01-17 11:53:50|43919.1|43899.1|43921.6|43901.6|43921.6|43901.6|43919.1|43899.1|1
1642420450000|2022-01-17 11:54:10|43919.1|43899.1|43924.1|43904.1|43924.1|43904.1|43919.1|43899.1|1
1642420460000|2022-01-17 11:54:20|43923|43903|43908.9|43888.9|43923|43903|43908.9|43888.9|10
1642420470000|2022-01-17 11:54:30|43909.1|43889.1|43912.8|43892.8|43912.8|43892.8|43909.1|43889.1|0
1642420480000|2022-01-17 11:54:40|43913.9|43893.9|43915.3|43895.3|43915.3|43895.3|43913.9|43893.9|1
1642420490000|2022-01-17 11:54:50|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|43912.8|43892.8|0
1642420500000|2022-01-17 11:55:00|43910.3|43890.3|43901.6|43881.6|43910.3|43890.3|43899.1|43879.1|5
1642420520000|2022-01-17 11:55:20|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|1
1642420530000|2022-01-17 11:55:30|43905.3|43885.3|43904.1|43884.1|43905.3|43885.3|43904.1|43884.1|0
1642420540000|2022-01-17 11:55:40|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|43905.3|43885.3|0
1642420550000|2022-01-17 11:55:50|43904.1|43884.1|43909.1|43889.1|43909.1|43889.1|43904.1|43884.1|1
1642420560000|2022-01-17 11:56:00|43910.3|43890.3|43917.8|43897.8|43917.8|43897.8|43910.3|43890.3|3
1642420570000|2022-01-17 11:56:10|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|0
1642420580000|2022-01-17 11:56:20|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1642420590000|2022-01-17 11:56:30|43917.8|43897.8|43919.1|43899.1|43919.1|43899.1|43917.8|43897.8|0
1642420600000|2022-01-17 11:56:40|43916.6|43896.6|43919.1|43899.1|43919.1|43899.1|43916.6|43896.6|0
1642420610000|2022-01-17 11:56:50|43920.3|43900.3|43922.8|43902.8|43922.8|43902.8|43920.3|43900.3|0
1642420620000|2022-01-17 11:57:00|43921.6|43901.6|43924.1|43904.1|43924.1|43904.1|43921.6|43901.6|0
1642420640000|2022-01-17 11:57:20|43925.3|43905.3|43925.3|43905.3|43925.5|43905.5|43924.1|43904.1|0
1642420650000|2022-01-17 11:57:30|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1642420670000|2022-01-17 11:57:50|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|0
1642420700000|2022-01-17 11:58:20|43930.5|43910.5|43934.1|43914.1|43934.1|43914.1|43929.1|43909.1|2
1642420710000|2022-01-17 11:58:30|||||||||1
1642420720000|2022-01-17 11:58:40|||||||||2
1642420730000|2022-01-17 11:58:50|||||||||2
1642420740000|2022-01-17 11:59:00|43937.8|43917.8|43938.9|43918.9|43938.9|43918.9|43937.8|43917.8|2
1642420750000|2022-01-17 11:59:10|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1642420760000|2022-01-17 11:59:20|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|2
1642420780000|2022-01-17 11:59:40|||||||||3
1642420800000|2022-01-17 12:00:00|43942.8|43922.8|43934.1|43914.1|43942.8|43922.8|43933|43913|5
1642420810000|2022-01-17 12:00:10|43935.3|43915.3|43936.6|43916.6|43937.8|43917.8|43935.3|43915.3|4
1642420830000|2022-01-17 12:00:30|43935.5|43915.5|43934.1|43914.1|43935.5|43915.5|43933|43913|1
1642420840000|2022-01-17 12:00:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|0
1642420860000|2022-01-17 12:01:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|1
1642420870000|2022-01-17 12:01:10|43930.3|43910.3|43927.8|43907.8|43930.3|43910.3|43927.8|43907.8|1
1642420880000|2022-01-17 12:01:20|43926.6|43906.6|43929.1|43909.1|43929.1|43909.1|43926.6|43906.6|0
1642420890000|2022-01-17 12:01:30|43930.3|43910.3|43931.6|43911.6|43931.6|43911.6|43930.3|43910.3|0
1642420900000|2022-01-17 12:01:40|43929.1|43909.1|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|1
1642420910000|2022-01-17 12:01:50|43932.8|43912.8|43936.6|43916.6|43936.6|43916.6|43932.8|43912.8|3
1642420920000|2022-01-17 12:02:00|||||||||1
1642420950000|2022-01-17 12:02:30|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|43939.1|43919.1|0
1642420960000|2022-01-17 12:02:40|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|0
1642420970000|2022-01-17 12:02:50|43940.3|43920.3|43937.8|43917.8|43940.3|43920.3|43937.8|43917.8|2
1642420980000|2022-01-17 12:03:00|43938.9|43918.9|43941.4|43921.4|43941.4|43921.4|43938.9|43918.9|1
1642420990000|2022-01-17 12:03:10|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|43942.8|43922.8|0
1642421000000|2022-01-17 12:03:20|43943.9|43923.9|43945.3|43925.3|43945.3|43925.3|43943.9|43923.9|0
1642421030000|2022-01-17 12:03:50|43944.1|43924.1|43942.8|43922.8|43944.1|43924.1|43942.8|43922.8|1
1642421040000|2022-01-17 12:04:00|43941.6|43921.6|43946.6|43926.6|43946.6|43926.6|43941.6|43921.6|0
1642421060000|2022-01-17 12:04:20|||||||||5
1642421070000|2022-01-17 12:04:30|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|2
1642421080000|2022-01-17 12:04:40|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|1
1642421090000|2022-01-17 12:04:50|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|43947.8|43927.8|3
1642421100000|2022-01-17 12:05:00|43946.6|43926.6|43956.6|43936.6|43956.6|43936.6|43946.6|43926.6|7
1642421110000|2022-01-17 12:05:10|43954.1|43934.1|43948|43928|43954.1|43934.1|43948|43928|3
1642421120000|2022-01-17 12:05:20|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|43946.6|43926.6|0
1642421130000|2022-01-17 12:05:30|43944.1|43924.1|43942.8|43922.8|43944.1|43924.1|43942.8|43922.8|1
1642421140000|2022-01-17 12:05:40|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|1
1642421160000|2022-01-17 12:06:00|43939.1|43919.1|43938|43918|43939.1|43919.1|43938|43918|1
1642421180000|2022-01-17 12:06:20|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|43934.1|43914.1|1
1642421190000|2022-01-17 12:06:30|43931.6|43911.6|43929.1|43909.1|43931.6|43911.6|43929.1|43909.1|1
1642421200000|2022-01-17 12:06:40|43927.8|43907.8|43925.3|43905.3|43927.8|43907.8|43925.3|43905.3|1
1642421210000|2022-01-17 12:06:50|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|43926.6|43906.6|0
1642421220000|2022-01-17 12:07:00|43927.8|43907.8|43926.6|43906.6|43927.8|43907.8|43926.6|43906.6|3
1642421240000|2022-01-17 12:07:20|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|43919.1|43899.1|5
1642421250000|2022-01-17 12:07:30|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|43916.6|43896.6|0
1642421260000|2022-01-17 12:07:40|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|43915.3|43895.3|3
1642421270000|2022-01-17 12:07:50|43916.6|43896.6|43915.3|43895.3|43916.6|43896.6|43915.3|43895.3|1
1642421280000|2022-01-17 12:08:00|43916.6|43896.6|43921.6|43901.6|43921.6|43901.6|43916.6|43896.6|6
1642421290000|2022-01-17 12:08:10|43920.3|43900.3|43921.6|43901.6|43921.6|43901.6|43920.3|43900.3|0
1642421300000|2022-01-17 12:08:20|43919.1|43899.1|43921.4|43901.4|43922.8|43902.8|43919.1|43899.1|3
1642421310000|2022-01-17 12:08:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1642421320000|2022-01-17 12:08:40|43921.6|43901.6|43921.6|43901.6|43925.3|43905.3|43921.6|43901.6|2
1642421330000|2022-01-17 12:08:50|||||||||1
1642421340000|2022-01-17 12:09:00|43923|43903|43926.6|43906.6|43926.6|43906.6|43921.6|43901.6|7
1642421350000|2022-01-17 12:09:10|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|2
1642421370000|2022-01-17 12:09:30|43932.8|43912.8|43942.8|43922.8|43942.8|43922.8|43932.8|43912.8|1
1642421380000|2022-01-17 12:09:40|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|43941.6|43921.6|0
1642421390000|2022-01-17 12:09:50|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|43940.3|43920.3|0
1642421400000|2022-01-17 12:10:00|43941.6|43921.6|43939.1|43919.1|43941.6|43921.6|43937.8|43917.8|4
1642421410000|2022-01-17 12:10:10|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43936.6|43916.6|0
1642421420000|2022-01-17 12:10:20|43938.9|43918.9|43939.1|43919.1|43939.1|43919.1|43937.8|43917.8|0
1642421430000|2022-01-17 12:10:30|43937.8|43917.8|43936.6|43916.6|43937.8|43917.8|43936.6|43916.6|1
1642421440000|2022-01-17 12:10:40|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|43937.8|43917.8|0
1642421450000|2022-01-17 12:10:50|43938.9|43918.9|43934.1|43914.1|43938.9|43918.9|43934.1|43914.1|3
1642421460000|2022-01-17 12:11:00|43936.6|43916.6|43937.8|43917.8|43937.8|43917.8|43936.6|43916.6|2
1642421470000|2022-01-17 12:11:10|43940.3|43920.3|43941.6|43921.6|43941.6|43921.6|43940.3|43920.3|1
1642421480000|2022-01-17 12:11:20|43936.6|43916.6|43937.8|43917.8|43937.8|43917.8|43936.6|43916.6|2
1642421490000|2022-01-17 12:11:30|43940.3|43920.3|43940.3|43920.3|43940.5|43920.5|43939.1|43919.1|0
1642421500000|2022-01-17 12:11:40|43937.8|43917.8|43936.6|43916.6|43937.8|43917.8|43936.6|43916.6|1
1642421520000|2022-01-17 12:12:00|43937.8|43917.8|43939.1|43919.1|43939.1|43919.1|43937.8|43917.8|0
1642421530000|2022-01-17 12:12:10|43937.8|43917.8|43937.8|43917.8|43939.1|43919.1|43937.8|43917.8|0
1642421550000|2022-01-17 12:12:30|43939.1|43919.1|43937.8|43917.8|43939.1|43919.1|43937.8|43917.8|1
1642421560000|2022-01-17 12:12:40|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|43936.6|43916.6|1
1642421580000|2022-01-17 12:13:00|43938|43918|43938|43918|43938|43918|43938|43918|4
1642421590000|2022-01-17 12:13:10|43936.6|43916.6|43936.6|43916.6|43938|43918|43936.6|43916.6|0
1642421600000|2022-01-17 12:13:20|||||||||1
1642421620000|2022-01-17 12:13:40|43935.5|43915.5|43934.1|43914.1|43936.6|43916.6|43934.1|43914.1|0
1642421630000|2022-01-17 12:13:50|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|0
1642421640000|2022-01-17 12:14:00|43929.1|43909.1|43924.1|43904.1|43929.1|43909.1|43924.1|43904.1|7
1642421650000|2022-01-17 12:14:10|43925.5|43905.5|43926.6|43906.6|43926.6|43906.6|43924.1|43904.1|1
1642421660000|2022-01-17 12:14:20|43925.5|43905.5|43922.8|43902.8|43925.5|43905.5|43921.6|43901.6|0
1642421670000|2022-01-17 12:14:30|43921.6|43901.6|43906.6|43886.6|43921.6|43901.6|43906.6|43886.6|9
1642421680000|2022-01-17 12:14:40|||||||||1
1642421690000|2022-01-17 12:14:50|43907.8|43887.8|43905.5|43885.5|43909.1|43889.1|43905.5|43885.5|5
1642421700000|2022-01-17 12:15:00|43906.6|43886.6|43908|43888|43908|43888|43906.6|43886.6|1
1642421710000|2022-01-17 12:15:10|43906.6|43886.6|43906.6|43886.6|43908|43888|43906.6|43886.6|36
1642421720000|2022-01-17 12:15:20|43907.8|43887.8|43909.1|43889.1|43909.1|43889.1|43907.8|43887.8|0
1642421730000|2022-01-17 12:15:30|43911.6|43891.6|43909.1|43889.1|43911.6|43891.6|43909.1|43889.1|1
1642421740000|2022-01-17 12:15:40|||||||||1
1642421760000|2022-01-17 12:16:00|43908|43888|43905.5|43885.5|43910.5|43890.5|43905.5|43885.5|3
1642421770000|2022-01-17 12:16:10|||||||||2
1642421780000|2022-01-17 12:16:20|||||||||1
1642421790000|2022-01-17 12:16:30|43904.1|43884.1|43904.1|43884.1|43904.1|43884.1|43903|43883|0
1642421800000|2022-01-17 12:16:40|43903|43883|43903|43883|43903|43883|43903|43883|0
1642421810000|2022-01-17 12:16:50|43908|43888|43909.1|43889.1|43909.1|43889.1|43908|43888|5
1642421820000|2022-01-17 12:17:00|43910.5|43890.5|43919.1|43899.1|43922.8|43902.8|43910.5|43890.5|3
1642421840000|2022-01-17 12:17:20|43918|43898|43916.9|43896.9|43918|43898|43916.9|43896.9|1
1642421850000|2022-01-17 12:17:30|43915.5|43895.5|43915.5|43895.5|43916.9|43896.9|43915.5|43895.5|3
1642421880000|2022-01-17 12:18:00|43914.4|43894.4|43910.5|43890.5|43914.4|43894.4|43910.5|43890.5|3
1642421890000|2022-01-17 12:18:10|||||||||1
1642421910000|2022-01-17 12:18:30|43911.6|43891.6|43913|43893|43913|43893|43911.6|43891.6|0
1642421920000|2022-01-17 12:18:40|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|43910.5|43890.5|0
1642421930000|2022-01-17 12:18:50|43911.6|43891.6|43910.5|43890.5|43913|43893|43910.5|43890.5|0
1642421970000|2022-01-17 12:19:30|43913|43893|43913|43893|43913|43893|43913|43893|2
1642421990000|2022-01-17 12:19:50|43914.1|43894.1|43920.5|43900.5|43920.5|43900.5|43914.1|43894.1|3
1642422010000|2022-01-17 12:20:10|43923|43903|43923|43903|43925.5|43905.5|43923|43903|2
1642422020000|2022-01-17 12:20:20|43924.1|43904.1|43925.5|43905.5|43925.5|43905.5|43924.1|43904.1|0
1642422030000|2022-01-17 12:20:30|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|43921.6|43901.6|1
1642422050000|2022-01-17 12:20:50|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|43925.3|43905.3|2
1642422060000|2022-01-17 12:21:00|43923|43903|43923|43903|43923|43903|43923|43903|2
1642422070000|2022-01-17 12:21:10|43928|43908|43922.8|43902.8|43928|43908|43921.6|43901.6|6
1642422090000|2022-01-17 12:21:30|43925.3|43905.3|43921.6|43901.6|43925.3|43905.3|43921.6|43901.6|1
1642422100000|2022-01-17 12:21:40|||||||||1
1642422110000|2022-01-17 12:21:50|43922.8|43902.8|43921.6|43901.6|43922.8|43902.8|43921.6|43901.6|0
1642422120000|2022-01-17 12:22:00|43922.8|43902.8|43923|43903|43924.1|43904.1|43922.8|43902.8|3
1642422140000|2022-01-17 12:22:20|43924.1|43904.1|43923|43903|43924.1|43904.1|43923|43903|1
1642422150000|2022-01-17 12:22:30|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|43924.1|43904.1|0
1642422160000|2022-01-17 12:22:40|43925.3|43905.3|43928|43908|43928|43908|43924.1|43904.1|0
1642422180000|2022-01-17 12:23:00|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|43931.6|43911.6|4
1642422230000|2022-01-17 12:23:50|||||||||1
1642422240000|2022-01-17 12:24:00|43930.5|43910.5|43931.6|43911.6|43931.6|43911.6|43929.1|43909.1|0
1642422250000|2022-01-17 12:24:10|43934.1|43914.1|43933|43913|43934.1|43914.1|43933|43913|4
1642422260000|2022-01-17 12:24:20|43929.1|43909.1|43921.9|43901.9|43929.1|43909.1|43921.9|43901.9|6
1642422270000|2022-01-17 12:24:30|43923|43903|43924.4|43904.4|43924.4|43904.4|43923|43903|1
1642422290000|2022-01-17 12:24:50|||||||||1
1642422300000|2022-01-17 12:25:00|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|43926.9|43906.9|3
1642422310000|2022-01-17 12:25:10|43929.4|43909.4|43931.9|43911.9|43931.9|43911.9|43929.4|43909.4|0
1642422320000|2022-01-17 12:25:20|43933|43913|43935.5|43915.5|43936.6|43916.6|43933|43913|3
1642422340000|2022-01-17 12:25:40|43938|43918|43939.1|43919.1|43939.1|43919.1|43938|43918|0
1642422350000|2022-01-17 12:25:50|43938|43918|43936.6|43916.6|43938|43918|43936.6|43916.6|0
1642422370000|2022-01-17 12:26:10|||||||||1
1642422380000|2022-01-17 12:26:20|43933|43913|43934.1|43914.1|43934.1|43914.1|43933|43913|3
1642422390000|2022-01-17 12:26:30|43935.3|43915.3|43938|43918|43938|43918|43934.1|43914.1|0
1642422400000|2022-01-17 12:26:40|||||||||1
1642422410000|2022-01-17 12:26:50|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|43935.5|43915.5|5
1642422430000|2022-01-17 12:27:10|43938|43918|43938|43918|43938|43918|43938|43918|0
1642422440000|2022-01-17 12:27:20|43939.1|43919.1|43940.5|43920.5|43940.5|43920.5|43939.1|43919.1|1
1642422450000|2022-01-17 12:27:30|43943|43923|43945.5|43925.5|43945.5|43925.5|43943|43923|2
1642422460000|2022-01-17 12:27:40|43948|43928|43945.5|43925.5|43948|43928|43945.5|43925.5|0
1642422480000|2022-01-17 12:28:00|43944.4|43924.4|43945.5|43925.5|43948|43928|43944.4|43924.4|1
1642422490000|2022-01-17 12:28:10|43948|43928|43943|43923|43948|43928|43943|43923|0
1642422500000|2022-01-17 12:28:20|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|43940.5|43920.5|7
1642422510000|2022-01-17 12:28:30|43943|43923|43943|43923|43943|43923|43943|43923|1
1642422520000|2022-01-17 12:28:40|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|43944.1|43924.1|0
1642422530000|2022-01-17 12:28:50|43946.6|43926.6|43963|43943|43963|43943|43946.6|43926.6|10
1642422540000|2022-01-17 12:29:00|43965.5|43945.5|43972.8|43952.8|43975.5|43955.5|43963|43943|23
1642422550000|2022-01-17 12:29:10|43974.1|43954.1|43988|43968|43988|43968|43974.1|43954.1|11
1642422560000|2022-01-17 12:29:20|43989.1|43969.1|43996.6|43976.6|43996.6|43976.6|43989.1|43969.1|28
1642422570000|2022-01-17 12:29:30|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43991.6|43971.6|4
1642422580000|2022-01-17 12:29:40|43991.6|43971.6|43985.5|43965.5|43991.6|43971.6|43985.5|43965.5|0
1642422590000|2022-01-17 12:29:50|43984.1|43964.1|43975.5|43955.5|43984.1|43964.1|43973|43953|3
1642422600000|2022-01-17 12:30:00|43974.4|43954.4|43975.5|43955.5|43979.1|43959.1|43970.3|43950.3|10
1642422610000|2022-01-17 12:30:10|43976.6|43956.6|43965.5|43945.5|43978|43958|43965.5|43945.5|11
1642422620000|2022-01-17 12:30:20|43966.6|43946.6|43970.5|43950.5|43970.5|43950.5|43965.5|43945.5|2
1642422630000|2022-01-17 12:30:30|43971.6|43951.6|43990.5|43970.5|43990.5|43970.5|43971.6|43951.6|10
1642422640000|2022-01-17 12:30:40|43989.4|43969.4|43985.5|43965.5|43989.4|43969.4|43985.5|43965.5|5
1642422650000|2022-01-17 12:30:50|43984.1|43964.1|43980.5|43960.5|43984.1|43964.1|43980.5|43960.5|17
1642422660000|2022-01-17 12:31:00|43979.4|43959.4|43980.5|43960.5|43980.5|43960.5|43979.4|43959.4|3
1642422670000|2022-01-17 12:31:10|43981.6|43961.6|43980.5|43960.5|43981.6|43961.6|43980.5|43960.5|0
1642422680000|2022-01-17 12:31:20|43979.1|43959.1|43984.4|43964.4|43984.4|43964.4|43979.1|43959.1|2
1642422690000|2022-01-17 12:31:30|43988|43968|43993|43973|43993|43973|43988|43968|4
1642422700000|2022-01-17 12:31:40|43991.9|43971.9|43995.5|43975.5|43998|43978|43990.5|43970.5|3
1642422710000|2022-01-17 12:31:50|43998|43978|43991.9|43971.9|44004.1|43984.1|43991.9|43971.9|6
1642422720000|2022-01-17 12:32:00|43989.1|43969.1|43989.1|43969.1|43992.8|43972.8|43986.6|43966.6|10
1642422730000|2022-01-17 12:32:10|43990.3|43970.3|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|1
1642422740000|2022-01-17 12:32:20|43989.1|43969.1|43986.6|43966.6|43989.1|43969.1|43986.6|43966.6|1
1642422750000|2022-01-17 12:32:30|||||||||4
1642422760000|2022-01-17 12:32:40|43965.5|43945.5|43964.1|43944.1|43965.5|43945.5|43964.1|43944.1|2
1642422770000|2022-01-17 12:32:50|43963|43943|43960.3|43940.3|43964.1|43944.1|43957.8|43937.8|5
1642422780000|2022-01-17 12:33:00|43963|43943|43965.5|43945.5|43966.6|43946.6|43963|43943|4
1642422790000|2022-01-17 12:33:10|43966.6|43946.6|43965.5|43945.5|43966.6|43946.6|43965.5|43945.5|2
1642422800000|2022-01-17 12:33:20|43966.6|43946.6|43964.1|43944.1|43969.1|43949.1|43964.1|43944.1|1
1642422810000|2022-01-17 12:33:30|43965.5|43945.5|43969.1|43949.1|43969.1|43949.1|43965.5|43945.5|2
1642422820000|2022-01-17 12:33:40|43968|43948|43969.1|43949.1|43969.1|43949.1|43968|43948|4
1642422840000|2022-01-17 12:34:00|43970.3|43950.3|43978|43958|43978|43958|43970.3|43950.3|2
1642422850000|2022-01-17 12:34:10|43971.6|43951.6|43970.5|43950.5|43971.6|43951.6|43970.5|43950.5|6
1642422860000|2022-01-17 12:34:20|43969.4|43949.4|43965.5|43945.5|43969.4|43949.4|43965.5|43945.5|5
1642422870000|2022-01-17 12:34:30|43969.1|43949.1|43981.4|43961.4|43981.4|43961.4|43969.1|43949.1|24
1642422880000|2022-01-17 12:34:40|43987.5|43967.5|43989.1|43969.1|43990.5|43970.5|43987.5|43967.5|22
1642422890000|2022-01-17 12:34:50|43986.6|43966.6|43983|43963|43986.6|43966.6|43981.9|43961.9|9
1642422900000|2022-01-17 12:35:00|43984.1|43964.1|43975.5|43955.5|43984.1|43964.1|43973|43953|17
1642422910000|2022-01-17 12:35:10|43976.9|43956.9|43963|43943|43976.9|43956.9|43963|43943|15
1642422920000|2022-01-17 12:35:20|43964.4|43944.4|43963|43943|43965.5|43945.5|43963|43943|2
1642422930000|2022-01-17 12:35:30|43966.6|43946.6|43966.9|43946.9|43968|43948|43966.6|43946.6|4
1642422960000|2022-01-17 12:36:00|43965.8|43945.8|43961.9|43941.9|43965.8|43945.8|43960.5|43940.5|5
1642422970000|2022-01-17 12:36:10|43959.4|43939.4|43963|43943|43963|43943|43959.4|43939.4|2
1642422990000|2022-01-17 12:36:30|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|43961.6|43941.6|0
1642423000000|2022-01-17 12:36:40|43962.8|43942.8|43961.6|43941.6|43962.8|43942.8|43961.6|43941.6|1
1642423010000|2022-01-17 12:36:50|||||||||5
1642423020000|2022-01-17 12:37:00|43963|43943|43974.1|43954.1|43974.1|43954.1|43963|43943|7
1642423030000|2022-01-17 12:37:10|43978|43958|43975.5|43955.5|43978|43958|43975.5|43955.5|1
1642423040000|2022-01-17 12:37:20|43977.8|43957.8|43980.5|43960.5|43980.5|43960.5|43977.8|43957.8|2
1642423050000|2022-01-17 12:37:30|43983|43963|43983|43963|43983|43963|43983|43963|0
1642423070000|2022-01-17 12:37:50|||||||||1
1642423080000|2022-01-17 12:38:00|43981.9|43961.9|43986.6|43966.6|43986.6|43966.6|43980.5|43960.5|1
1642423090000|2022-01-17 12:38:10|43989.1|43969.1|43986.6|43966.6|43989.1|43969.1|43986.6|43966.6|1
1642423100000|2022-01-17 12:38:20|43988|43968|43988|43968|43988|43968|43988|43968|0
1642423110000|2022-01-17 12:38:30|43989.4|43969.4|43984.1|43964.1|43990.5|43970.5|43984.1|43964.1|11
1642423120000|2022-01-17 12:38:40|43985.3|43965.3|43991.9|43971.9|43994.1|43974.1|43985.3|43965.3|111
1642423130000|2022-01-17 12:38:50|43993|43973|43994.1|43974.1|43994.1|43974.1|43990.5|43970.5|0
1642423140000|2022-01-17 12:39:00|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|43995.5|43975.5|1
1642423150000|2022-01-17 12:39:10|43998|43978|44000.5|43980.5|44000.5|43980.5|43998|43978|2
1642423160000|2022-01-17 12:39:20|44003|43983|44023|44003|44023|44003|44003|43983|9
1642423170000|2022-01-17 12:39:30|44021.9|44001.9|44025.3|44005.3|44025.3|44005.3|44020.5|44000.5|6
1642423180000|2022-01-17 12:39:40|44024.1|44004.1|44021.6|44001.6|44025.5|44005.5|44014.1|43994.1|8
1642423190000|2022-01-17 12:39:50|44020.3|44000.3|44021.6|44001.6|44022.8|44002.8|44020.3|44000.3|4
1642423200000|2022-01-17 12:40:00|44020.5|44000.5|44013|43993|44020.5|44000.5|44013|43993|6
1642423210000|2022-01-17 12:40:10|44011.6|43991.6|44008|43988|44013|43993|44008|43988|10
1642423220000|2022-01-17 12:40:20|44010.5|43990.5|44005.5|43985.5|44010.5|43990.5|44005.5|43985.5|8
1642423230000|2022-01-17 12:40:30|44008|43988|44008|43988|44008|43988|44008|43988|3
1642423240000|2022-01-17 12:40:40|44009.1|43989.1|44011.6|43991.6|44013|43993|44009.1|43989.1|3
1642423250000|2022-01-17 12:40:50|44009.1|43989.1|44009.1|43989.1|44011.6|43991.6|44009.1|43989.1|7
1642423260000|2022-01-17 12:41:00|44010.5|43990.5|44011.6|43991.6|44011.6|43991.6|44009.1|43989.1|2
1642423270000|2022-01-17 12:41:10|44014.1|43994.1|44014.1|43994.1|44015.5|43995.5|44014.1|43994.1|6
1642423280000|2022-01-17 12:41:20|44013|43993|44011.6|43991.6|44013|43993|44011.6|43991.6|1
1642423290000|2022-01-17 12:41:30|44010.5|43990.5|44009.1|43989.1|44010.5|43990.5|44009.1|43989.1|1
1642423300000|2022-01-17 12:41:40|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|7
1642423310000|2022-01-17 12:41:50|||||||||5
1642423320000|2022-01-17 12:42:00|43999.1|43979.1|43996.6|43976.6|43999.1|43979.1|43996.6|43976.6|2
1642423340000|2022-01-17 12:42:20|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|43999.1|43979.1|2
1642423360000|2022-01-17 12:42:40|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|43996.6|43976.6|1
1642423370000|2022-01-17 12:42:50|||||||||1
1642423380000|2022-01-17 12:43:00|43995.5|43975.5|43996.6|43976.6|43996.6|43976.6|43994.1|43974.1|6
1642423390000|2022-01-17 12:43:10|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|43994.1|43974.1|1
1642423400000|2022-01-17 12:43:20|43991.6|43971.6|43996.6|43976.6|43996.6|43976.6|43991.6|43971.6|1
1642423410000|2022-01-17 12:43:30|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|0
1642423420000|2022-01-17 12:43:40|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|1
1642423430000|2022-01-17 12:43:50|44005.3|43985.3|44004.1|43984.1|44005.3|43985.3|44004.1|43984.1|1
1642423440000|2022-01-17 12:44:00|44006.6|43986.6|44004.1|43984.1|44006.6|43986.6|44004.1|43984.1|3
1642423460000|2022-01-17 12:44:20|||||||||2
1642423480000|2022-01-17 12:44:40|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|44001.6|43981.6|1
1642423490000|2022-01-17 12:44:50|44000.5|43980.5|43999.1|43979.1|44000.5|43980.5|43999.1|43979.1|1
1642423500000|2022-01-17 12:45:00|44001.6|43981.6|44007.8|43987.8|44010.3|43990.3|44001.6|43981.6|4
1642423510000|2022-01-17 12:45:10|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|2
1642423520000|2022-01-17 12:45:20|44007.8|43987.8|44011.6|43991.6|44011.6|43991.6|44007.8|43987.8|4
1642423530000|2022-01-17 12:45:30|44012.8|43992.8|44016.4|43996.4|44017.8|43997.8|44012.8|43992.8|3
1642423540000|2022-01-17 12:45:40|44015.3|43995.3|44021.6|44001.6|44021.6|44001.6|44015.3|43995.3|4
1642423550000|2022-01-17 12:45:50|||||||||1
1642423560000|2022-01-17 12:46:00|||||||||3
1642423570000|2022-01-17 12:46:10|||||||||1
1642423580000|2022-01-17 12:46:20|||||||||1
1642423590000|2022-01-17 12:46:30|||||||||3
1642423600000|2022-01-17 12:46:40|44020.3|44000.3|44016.6|43996.6|44021.6|44001.6|44016.6|43996.6|6
1642423610000|2022-01-17 12:46:50|44015.5|43995.5|44009.1|43989.1|44015.5|43995.5|44007.8|43987.8|9
1642423620000|2022-01-17 12:47:00|44006.6|43986.6|44011.6|43991.6|44011.6|43991.6|44006.6|43986.6|3
1642423630000|2022-01-17 12:47:10|44014.1|43994.1|44013|43993|44014.1|43994.1|44013|43993|1
1642423640000|2022-01-17 12:47:20|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|44011.6|43991.6|0
1642423650000|2022-01-17 12:47:30|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44006.6|43986.6|2
1642423660000|2022-01-17 12:47:40|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|1
1642423670000|2022-01-17 12:47:50|||||||||1
1642423680000|2022-01-17 12:48:00|||||||||1
1642423690000|2022-01-17 12:48:10|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|44004.1|43984.1|3
1642423700000|2022-01-17 12:48:20|44005.3|43985.3|44004.1|43984.1|44006.6|43986.6|44004.1|43984.1|3
1642423710000|2022-01-17 12:48:30|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|44006.6|43986.6|2
1642423720000|2022-01-17 12:48:40|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|44009.1|43989.1|2
1642423730000|2022-01-17 12:48:50|44014.1|43994.1|44016.6|43996.6|44018|43998|44014.1|43994.1|9
1642423740000|2022-01-17 12:49:00|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44018|43998|1
1642423750000|2022-01-17 12:49:10|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|44016.6|43996.6|1
1642423760000|2022-01-17 12:49:20|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44014.1|43994.1|2
1642423770000|2022-01-17 12:49:30|44017.8|43997.8|44014.1|43994.1|44017.8|43997.8|44014.1|43994.1|0
1642423780000|2022-01-17 12:49:40|||||||||3
1642423800000|2022-01-17 12:50:00|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|44010.5|43990.5|3
1642423810000|2022-01-17 12:50:10|44008|43988|44008|43988|44008|43988|44008|43988|2
1642423820000|2022-01-17 12:50:20|||||||||2
1642423830000|2022-01-17 12:50:30|44009.1|43989.1|44011.6|43991.6|44011.6|43991.6|44006.6|43986.6|5
1642423840000|2022-01-17 12:50:40|44013|43993|44013|43993|44013|43993|44013|43993|2
1642423850000|2022-01-17 12:50:50|||||||||1
1642423860000|2022-01-17 12:51:00|44017.8|43997.8|44019.1|43999.1|44019.1|43999.1|44017.8|43997.8|20
1642423870000|2022-01-17 12:51:10|44020.3|44000.3|44022.8|44002.8|44022.8|44002.8|44020.3|44000.3|7
1642423880000|2022-01-17 12:51:20|44024.1|44004.1|44025.3|44005.3|44025.3|44005.3|44024.1|44004.1|12
1642423890000|2022-01-17 12:51:30|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|44027.8|44007.8|3
1642423900000|2022-01-17 12:51:40|44031.6|44011.6|44036.6|44016.6|44036.6|44016.6|44031.6|44011.6|10
1642423910000|2022-01-17 12:51:50|44038|44018|44041.6|44021.6|44045.3|44025.3|44038|44018|12
1642423920000|2022-01-17 12:52:00|44039.1|44019.1|44037.8|44017.8|44039.1|44019.1|44037.8|44017.8|20
1642423930000|2022-01-17 12:52:10|44039.1|44019.1|44039.1|44019.1|44041.6|44021.6|44037.8|44017.8|3
1642423950000|2022-01-17 12:52:30|44037.8|44017.8|44037.8|44017.8|44039.1|44019.1|44037.8|44017.8|0
1642423960000|2022-01-17 12:52:40|44036.6|44016.6|44034.1|44014.1|44036.6|44016.6|44034.1|44014.1|7
1642423970000|2022-01-17 12:52:50|44035.5|44015.5|44035.5|44015.5|44040.5|44020.5|44035.5|44015.5|15
1642423980000|2022-01-17 12:53:00|44034.1|44014.1|44025.3|44005.3|44034.1|44014.1|44022.8|44002.8|12
1642423990000|2022-01-17 12:53:10|44026.6|44006.6|44035.3|44015.3|44035.3|44015.3|44026.6|44006.6|8
1642424000000|2022-01-17 12:53:20|44034.1|44014.1|44035.3|44015.3|44035.3|44015.3|44034.1|44014.1|1
1642424010000|2022-01-17 12:53:30|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|44032.8|44012.8|0
1642424020000|2022-01-17 12:53:40|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|44037.8|44017.8|1
1642424030000|2022-01-17 12:53:50|44036.6|44016.6|44036.6|44016.6|44037.8|44017.8|44036.6|44016.6|5
1642424040000|2022-01-17 12:54:00|44035.3|44015.3|44031.6|44011.6|44036.6|44016.6|44031.6|44011.6|1
1642424050000|2022-01-17 12:54:10|44034.1|44014.1|44020.5|44000.5|44037.8|44017.8|44015.5|43995.5|17
1642424060000|2022-01-17 12:54:20|44021.6|44001.6|44031.6|44011.6|44031.6|44011.6|44021.6|44001.6|10
1642424070000|2022-01-17 12:54:30|||||||||3
1642424080000|2022-01-17 12:54:40|44036.6|44016.6|44034.1|44014.1|44037.8|44017.8|44034.1|44014.1|4
1642424090000|2022-01-17 12:54:50|||||||||1
1642424100000|2022-01-17 12:55:00|44035.3|44015.3|44029.1|44009.1|44035.5|44015.5|44029.1|44009.1|78
1642424110000|2022-01-17 12:55:10|44026.6|44006.6|44024.1|44004.1|44026.6|44006.6|44024.1|44004.1|5
1642424120000|2022-01-17 12:55:20|44026.6|44006.6|44029.1|44009.1|44029.1|44009.1|44026.6|44006.6|0
1642424130000|2022-01-17 12:55:30|44020.5|44000.5|44020.5|44000.5|44020.5|44000.5|44019.4|43999.4|15
1642424140000|2022-01-17 12:55:40|44021.9|44001.9|44023|44003|44023|44003|44019.4|43999.4|6
1642424160000|2022-01-17 12:56:00|44020.5|44000.5|44016.6|43996.6|44020.5|44000.5|44016.6|43996.6|8
1642424170000|2022-01-17 12:56:10|44018.9|43998.9|44026.6|44006.6|44026.6|44006.6|44018.9|43998.9|3
1642424190000|2022-01-17 12:56:30|44025.5|44005.5|44024.1|44004.1|44025.5|44005.5|44024.1|44004.1|0
1642424200000|2022-01-17 12:56:40|44029.1|44009.1|44020.3|44000.3|44029.1|44009.1|44020.3|44000.3|10
1642424210000|2022-01-17 12:56:50|44021.6|44001.6|44017.8|43997.8|44021.6|44001.6|44016.6|43996.6|2
1642424220000|2022-01-17 12:57:00|44019.1|43999.1|44021.6|44001.6|44021.6|44001.6|44019.1|43999.1|1
1642424230000|2022-01-17 12:57:10|44023.9|44003.9|44026.6|44006.6|44026.6|44006.6|44023.9|44003.9|2
1642424240000|2022-01-17 12:57:20|||||||||1
1642424250000|2022-01-17 12:57:30|44028|44008|44031.6|44011.6|44031.6|44011.6|44026.6|44006.6|4
1642424260000|2022-01-17 12:57:40|44030.3|44010.3|44031.6|44011.6|44031.6|44011.6|44030.3|44010.3|2
1642424270000|2022-01-17 12:57:50|||||||||1
1642424280000|2022-01-17 12:58:00|44032.8|44012.8|44032.8|44012.8|44035.3|44015.3|44032.8|44012.8|5
1642424290000|2022-01-17 12:58:10|44034.1|44014.1|44037.8|44017.8|44037.8|44017.8|44034.1|44014.1|12
1642424300000|2022-01-17 12:58:20|44038.9|44018.9|44037.8|44017.8|44038.9|44018.9|44036.6|44016.6|3
1642424310000|2022-01-17 12:58:30|44036.6|44016.6|44027.8|44007.8|44036.6|44016.6|44027.8|44007.8|4
1642424320000|2022-01-17 12:58:40|44026.6|44006.6|44026.6|44006.6|44026.6|44006.6|44025.5|44005.5|8
1642424340000|2022-01-17 12:59:00|44035.3|44015.3|44069.1|44049.1|44076.6|44056.6|44035.3|44015.3|42
1642424350000|2022-01-17 12:59:10|44066.6|44046.6|44056.6|44036.6|44069.1|44049.1|44054.1|44034.1|31
1642424360000|2022-01-17 12:59:20|44058|44038|44044.1|44024.1|44058|44038|44044.1|44024.1|21
1642424370000|2022-01-17 12:59:30|44045.3|44025.3|44049.1|44029.1|44049.1|44029.1|44044.1|44024.1|20
1642424380000|2022-01-17 12:59:40|44050.5|44030.5|44054.1|44034.1|44054.1|44034.1|44050.5|44030.5|4
1642424390000|2022-01-17 12:59:50|44056.6|44036.6|44059.1|44039.1|44062.8|44042.8|44054.1|44034.1|34
1642424400000|2022-01-17 13:00:00|44061.6|44041.6|44056.6|44036.6|44075.5|44055.5|44039.1|44019.1|82
1642424410000|2022-01-17 13:00:10|44057.8|44037.8|44019.1|43999.1|44059.1|44039.1|44019.1|43999.1|56
1642424420000|2022-01-17 13:00:20|44022.8|44002.8|44039.1|44019.1|44039.1|44019.1|44022.8|44002.8|41
1642424430000|2022-01-17 13:00:30|44040.3|44020.3|44050.3|44030.3|44050.3|44030.3|44036.6|44016.6|47
1642424440000|2022-01-17 13:00:40|44054.1|44034.1|44049.1|44029.1|44057.8|44037.8|44049.1|44029.1|22
1642424450000|2022-01-17 13:00:50|44051.6|44031.6|44039.1|44019.1|44051.6|44031.6|44039.1|44019.1|14
1642424460000|2022-01-17 13:01:00|44041.6|44021.6|44004.1|43984.1|44041.6|44021.6|44001.6|43981.6|48
1642424470000|2022-01-17 13:01:10|44009.1|43989.1|44014.1|43994.1|44015.3|43995.3|44001.6|43981.6|25
1642424480000|2022-01-17 13:01:20|44015.3|43995.3|44025.5|44005.5|44025.5|44005.5|44015.3|43995.3|23
1642424490000|2022-01-17 13:01:30|44026.6|44006.6|44009.1|43989.1|44026.6|44006.6|44009.1|43989.1|14
1642424500000|2022-01-17 13:01:40|44011.6|43991.6|44011.6|43991.6|44015.5|43995.5|44011.6|43991.6|8
1642424510000|2022-01-17 13:01:50|44013|43993|44036.6|44016.6|44036.6|44016.6|44013|43993|15
1642424520000|2022-01-17 13:02:00|44034.1|44014.1|44050.3|44030.3|44051.4|44031.4|44030.5|44010.5|40
1642424530000|2022-01-17 13:02:10|44053.9|44033.9|44051.6|44031.6|44055.3|44035.3|44049.1|44029.1|26
1642424540000|2022-01-17 13:02:20|44050.5|44030.5|44076.6|44056.6|44079.1|44059.1|44049.1|44029.1|25
1642424550000|2022-01-17 13:02:30|44077.8|44057.8|44084.1|44064.1|44086.6|44066.6|44077.8|44057.8|12
1642424560000|2022-01-17 13:02:40|44081.6|44061.6|44079.1|44059.1|44081.6|44061.6|44079.1|44059.1|19
1642424570000|2022-01-17 13:02:50|44080.3|44060.3|44083|44063|44084.1|44064.1|44080.3|44060.3|12
1642424580000|2022-01-17 13:03:00|44080.5|44060.5|44079.1|44059.1|44080.5|44060.5|44073|44053|17
1642424590000|2022-01-17 13:03:10|44080.3|44060.3|44069.1|44049.1|44080.3|44060.3|44069.1|44049.1|10
1642424600000|2022-01-17 13:03:20|44064.1|44044.1|44077.8|44057.8|44077.8|44057.8|44054.1|44034.1|13
1642424610000|2022-01-17 13:03:30|44074.1|44054.1|44064.1|44044.1|44074.1|44054.1|44064.1|44044.1|9
1642424620000|2022-01-17 13:03:40|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|12
1642424630000|2022-01-17 13:03:50|44061.6|44041.6|44064.1|44044.1|44064.1|44044.1|44059.1|44039.1|3
1642424640000|2022-01-17 13:04:00|44065.5|44045.5|44071.6|44051.6|44071.6|44051.6|44064.1|44044.1|4
1642424650000|2022-01-17 13:04:10|44074.1|44054.1|44088|44068|44089.1|44069.1|44074.1|44054.1|13
1642424660000|2022-01-17 13:04:20|44080.5|44060.5|44074.1|44054.1|44080.5|44060.5|44074.1|44054.1|13
1642424670000|2022-01-17 13:04:30|44069.1|44049.1|44093|44073|44093|44073|44066.6|44046.6|24
1642424680000|2022-01-17 13:04:40|44091.9|44071.9|44092.8|44072.8|44099.1|44079.1|44089.1|44069.1|30
1642424690000|2022-01-17 13:04:50|44091.6|44071.6|44099.1|44079.1|44101.6|44081.6|44089.1|44069.1|19
1642424700000|2022-01-17 13:05:00|44101.6|44081.6|44077.8|44057.8|44101.6|44081.6|44071.6|44051.6|17
1642424710000|2022-01-17 13:05:10|44081.6|44061.6|44089.1|44069.1|44091.4|44071.4|44081.6|44061.6|14
1642424720000|2022-01-17 13:05:20|44086.6|44066.6|44076.6|44056.6|44086.6|44066.6|44076.6|44056.6|0
1642424730000|2022-01-17 13:05:30|44079.1|44059.1|44076.6|44056.6|44079.1|44059.1|44074.1|44054.1|3
1642424740000|2022-01-17 13:05:40|44082.8|44062.8|44089.1|44069.1|44089.1|44069.1|44081.6|44061.6|12
1642424750000|2022-01-17 13:05:50|44084.1|44064.1|44082.8|44062.8|44088|44068|44081.6|44061.6|6
1642424760000|2022-01-17 13:06:00|44084.1|44064.1|44069.1|44049.1|44084.1|44064.1|44066.6|44046.6|8
1642424770000|2022-01-17 13:06:10|44064.1|44044.1|44075.3|44055.3|44079.1|44059.1|44064.1|44044.1|14
1642424780000|2022-01-17 13:06:20|44074.1|44054.1|44076.6|44056.6|44076.6|44056.6|44071.6|44051.6|10
1642424790000|2022-01-17 13:06:30|44074.1|44054.1|44070.5|44050.5|44076.6|44056.6|44070.5|44050.5|6
1642424800000|2022-01-17 13:06:40|44071.6|44051.6|44066.6|44046.6|44071.6|44051.6|44064.1|44044.1|29
1642424810000|2022-01-17 13:06:50|44064.1|44044.1|44064.1|44044.1|44064.1|44044.1|44060.5|44040.5|5
1642424820000|2022-01-17 13:07:00|44063|44043|44079.1|44059.1|44079.1|44059.1|44059.1|44039.1|12
1642424830000|2022-01-17 13:07:10|44076.6|44056.6|44080.5|44060.5|44080.5|44060.5|44076.6|44056.6|3
1642424840000|2022-01-17 13:07:20|44079.1|44059.1|44076.6|44056.6|44081.6|44061.6|44076.6|44056.6|4
1642424850000|2022-01-17 13:07:30|44079.1|44059.1|44068|44048|44079.1|44059.1|44068|44048|6
1642424860000|2022-01-17 13:07:40|44069.1|44049.1|44070.5|44050.5|44070.5|44050.5|44064.1|44044.1|3
1642424870000|2022-01-17 13:07:50|44071.9|44051.9|44069.1|44049.1|44075.5|44055.5|44069.1|44049.1|2
1642424880000|2022-01-17 13:08:00|44066.6|44046.6|44070.5|44050.5|44070.5|44050.5|44059.1|44039.1|7
1642424890000|2022-01-17 13:08:10|44071.6|44051.6|44079.1|44059.1|44079.1|44059.1|44071.6|44051.6|2
1642424900000|2022-01-17 13:08:20|44080.3|44060.3|44081.6|44061.6|44082.8|44062.8|44080.3|44060.3|0
1642424910000|2022-01-17 13:08:30|44080.5|44060.5|44079.1|44059.1|44084.1|44064.1|44079.1|44059.1|1
1642424920000|2022-01-17 13:08:40|||||||||2
1642424930000|2022-01-17 13:08:50|44076.6|44056.6|44074.1|44054.1|44076.6|44056.6|44074.1|44054.1|3
1642424940000|2022-01-17 13:09:00|44073|44053|44070.5|44050.5|44074.1|44054.1|44064.1|44044.1|10
1642424950000|2022-01-17 13:09:10|44071.6|44051.6|44071.6|44051.6|44071.6|44051.6|44069.1|44049.1|0
1642424960000|2022-01-17 13:09:20|44070.5|44050.5|44071.6|44051.6|44071.6|44051.6|44069.1|44049.1|0
1642424970000|2022-01-17 13:09:30|44074.1|44054.1|44081.6|44061.6|44081.6|44061.6|44074.1|44054.1|5
1642424980000|2022-01-17 13:09:40|44079.1|44059.1|44076.6|44056.6|44079.1|44059.1|44075.3|44055.3|1
1642424990000|2022-01-17 13:09:50|44074.1|44054.1|44076.6|44056.6|44076.6|44056.6|44074.1|44054.1|4
1642425000000|2022-01-17 13:10:00|44071.6|44051.6|44084.4|44064.4|44084.4|44064.4|44071.6|44051.6|11
1642425010000|2022-01-17 13:10:10|44083|44063|44096.6|44076.6|44096.6|44076.6|44083|44063|10
1642425020000|2022-01-17 13:10:20|44097.8|44077.8|44089.1|44069.1|44097.8|44077.8|44089.1|44069.1|9
1642425030000|2022-01-17 13:10:30|44086.6|44066.6|44089.1|44069.1|44089.1|44069.1|44086.6|44066.6|2
1642425040000|2022-01-17 13:10:40|44090.5|44070.5|44099.1|44079.1|44099.1|44079.1|44090.5|44070.5|8
1642425050000|2022-01-17 13:10:50|44098|44078|44091.6|44071.6|44098|44078|44091.6|44071.6|2
1642425060000|2022-01-17 13:11:00|44089.1|44069.1|44086.6|44066.6|44089.1|44069.1|44085.5|44065.5|4
1642425070000|2022-01-17 13:11:10|44087.8|44067.8|44086.6|44066.6|44087.8|44067.8|44086.6|44066.6|3
1642425090000|2022-01-17 13:11:30|44088|44068|44090.5|44070.5|44090.5|44070.5|44088|44068|6
1642425100000|2022-01-17 13:11:40|44091.6|44071.6|44096.6|44076.6|44096.6|44076.6|44091.6|44071.6|1
1642425110000|2022-01-17 13:11:50|44091.6|44071.6|44095.5|44075.5|44099.1|44079.1|44091.6|44071.6|3
1642425120000|2022-01-17 13:12:00|44097.8|44077.8|44095.5|44075.5|44100.3|44080.3|44095.5|44075.5|9
1642425130000|2022-01-17 13:12:10|44094.4|44074.4|44084.1|44064.1|44094.4|44074.4|44084.1|44064.1|4
1642425140000|2022-01-17 13:12:20|44083|44063|44071.6|44051.6|44083|44063|44071.6|44051.6|7
1642425150000|2022-01-17 13:12:30|44069.1|44049.1|44071.6|44051.6|44071.6|44051.6|44069.1|44049.1|6
1642425160000|2022-01-17 13:12:40|44069.4|44049.4|44066.6|44046.6|44069.4|44049.4|44066.6|44046.6|5
1642425170000|2022-01-17 13:12:50|44065.3|44045.3|44059.1|44039.1|44065.3|44045.3|44056.6|44036.6|8
1642425180000|2022-01-17 13:13:00|44055.5|44035.5|44031.6|44011.6|44055.5|44035.5|44031.6|44011.6|46
1642425190000|2022-01-17 13:13:10|44033|44013|44034.1|44014.1|44034.4|44014.4|44030.5|44010.5|19
1642425200000|2022-01-17 13:13:20|44035.3|44015.3|44044.1|44024.1|44044.1|44024.1|44031.6|44011.6|12
1642425220000|2022-01-17 13:13:40|44045.3|44025.3|44046.6|44026.6|44051.6|44031.6|44045.3|44025.3|9
1642425230000|2022-01-17 13:13:50|44045.5|44025.5|44049.1|44029.1|44049.1|44029.1|44045.5|44025.5|0
1642425240000|2022-01-17 13:14:00|44046.9|44026.9|44051.6|44031.6|44054.1|44034.1|44044.1|44024.1|5
1642425250000|2022-01-17 13:14:10|44052.8|44032.8|44050.5|44030.5|44053.9|44033.9|44050.5|44030.5|3
1642425260000|2022-01-17 13:14:20|44052.8|44032.8|44054.1|44034.1|44054.1|44034.1|44052.8|44032.8|2
1642425270000|2022-01-17 13:14:30|44055.3|44035.3|44061.6|44041.6|44061.6|44041.6|44055.3|44035.3|5
1642425280000|2022-01-17 13:14:40|44064.1|44044.1|44061.6|44041.6|44064.1|44044.1|44061.6|44041.6|1
1642425290000|2022-01-17 13:14:50|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|44062.8|44042.8|1
1642425300000|2022-01-17 13:15:00|44061.6|44041.6|44064.1|44044.1|44064.1|44044.1|44056.6|44036.6|8
1642425310000|2022-01-17 13:15:10|44066.6|44046.6|44074.1|44054.1|44074.1|44054.1|44066.6|44046.6|10
1642425320000|2022-01-17 13:15:20|44079.1|44059.1|44081.6|44061.6|44086.6|44066.6|44079.1|44059.1|8
1642425330000|2022-01-17 13:15:30|||||||||2
1642425340000|2022-01-17 13:15:40|44080.5|44060.5|44083|44063|44083|44063|44080.5|44060.5|3
1642425350000|2022-01-17 13:15:50|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|44079.1|44059.1|0
1642425360000|2022-01-17 13:16:00|44080.3|44060.3|44075.5|44055.5|44081.6|44061.6|44074.1|44054.1|4
1642425370000|2022-01-17 13:16:10|44076.6|44056.6|44079.1|44059.1|44090.3|44070.3|44076.6|44056.6|10
1642425380000|2022-01-17 13:16:20|44076.6|44056.6|44075.3|44055.3|44076.6|44056.6|44075.3|44055.3|1
1642425390000|2022-01-17 13:16:30|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|44076.6|44056.6|2
1642425420000|2022-01-17 13:17:00|44075.5|44055.5|44075.5|44055.5|44075.5|44055.5|44070.5|44050.5|4
1642425430000|2022-01-17 13:17:10|44076.6|44056.6|44075.5|44055.5|44076.6|44056.6|44075.5|44055.5|0
1642425440000|2022-01-17 13:17:20|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|44074.1|44054.1|2
1642425450000|2022-01-17 13:17:30|44071.6|44051.6|44060.3|44040.3|44074.1|44054.1|44059.1|44039.1|5
1642425460000|2022-01-17 13:17:40|44061.4|44041.4|44060.3|44040.3|44062.8|44042.8|44060.3|44040.3|1
1642425470000|2022-01-17 13:17:50|44061.6|44041.6|44069.1|44049.1|44069.1|44049.1|44061.6|44041.6|4
1642425480000|2022-01-17 13:18:00|44070.3|44050.3|44086.6|44066.6|44100.5|44080.5|44063|44043|14
1642425490000|2022-01-17 13:18:10|44089.1|44069.1|44094.1|44074.1|44096.6|44076.6|44089.1|44069.1|2
1642425500000|2022-01-17 13:18:20|44096.6|44076.6|44094.1|44074.1|44099.1|44079.1|44094.1|44074.1|2
1642425510000|2022-01-17 13:18:30|44096.6|44076.6|44096.6|44076.6|44099.1|44079.1|44094.1|44074.1|3
1642425520000|2022-01-17 13:18:40|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44094.1|44074.1|0
1642425530000|2022-01-17 13:18:50|44097.8|44077.8|44094.1|44074.1|44098|44078|44094.1|44074.1|0
1642425540000|2022-01-17 13:19:00|44096.6|44076.6|44089.1|44069.1|44096.6|44076.6|44084.1|44064.1|5
1642425550000|2022-01-17 13:19:10|44090.5|44070.5|44094.1|44074.1|44094.1|44074.1|44089.1|44069.1|0
1642425560000|2022-01-17 13:19:20|||||||||1
1642425580000|2022-01-17 13:19:40|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|44096.6|44076.6|2
1642425590000|2022-01-17 13:19:50|44094.1|44074.1|44096.6|44076.6|44096.6|44076.6|44094.1|44074.1|1
1642425600000|2022-01-17 13:20:00|44094.1|44074.1|44106.6|44086.6|44109.1|44089.1|44094.1|44074.1|33
1642425610000|2022-01-17 13:20:10|44112.8|44092.8|44106.6|44086.6|44113|44093|44106.6|44086.6|15
1642425620000|2022-01-17 13:20:20|44109.1|44089.1|44106.6|44086.6|44109.1|44089.1|44104.1|44084.1|5
1642425630000|2022-01-17 13:20:30|44105.5|44085.5|44106.6|44086.6|44106.6|44086.6|44103|44083|14
1642425640000|2022-01-17 13:20:40|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|3
1642425650000|2022-01-17 13:20:50|44107.8|44087.8|44109.1|44089.1|44110.3|44090.3|44107.8|44087.8|2
1642425660000|2022-01-17 13:21:00|44108|44088|44106.6|44086.6|44108|44088|44104.1|44084.1|5
1642425670000|2022-01-17 13:21:10|||||||||6
1642425680000|2022-01-17 13:21:20|44109.1|44089.1|44114.1|44094.1|44114.1|44094.1|44109.1|44089.1|9
1642425690000|2022-01-17 13:21:30|44111.6|44091.6|44105.3|44085.3|44111.6|44091.6|44105.3|44085.3|1
1642425700000|2022-01-17 13:21:40|44100.5|44080.5|44094.1|44074.1|44100.5|44080.5|44093|44073|9
1642425710000|2022-01-17 13:21:50|44089.1|44069.1|44089.1|44069.1|44091.6|44071.6|44089.1|44069.1|0
1642425720000|2022-01-17 13:22:00|44090.3|44070.3|44086.6|44066.6|44091.6|44071.6|44084.1|44064.1|7
1642425730000|2022-01-17 13:22:10|44089.1|44069.1|44091.6|44071.6|44091.6|44071.6|44089.1|44069.1|5
1642425740000|2022-01-17 13:22:20|44089.1|44069.1|44089.1|44069.1|44091.6|44071.6|44089.1|44069.1|5
1642425750000|2022-01-17 13:22:30|44090.5|44070.5|44094.1|44074.1|44094.1|44074.1|44090.5|44070.5|2
1642425760000|2022-01-17 13:22:40|44096.6|44076.6|44114.1|44094.1|44116.6|44096.6|44096.6|44076.6|12
1642425770000|2022-01-17 13:22:50|44113|44093|44109.1|44089.1|44113|44093|44109.1|44089.1|5
1642425780000|2022-01-17 13:23:00|44107.8|44087.8|44109.1|44089.1|44109.1|44089.1|44107.8|44087.8|5
1642425790000|2022-01-17 13:23:10|44110.3|44090.3|44136.6|44116.6|44136.6|44116.6|44110.3|44090.3|13
1642425800000|2022-01-17 13:23:20|44135.3|44115.3|44136.6|44116.6|44136.6|44116.6|44131.6|44111.6|6
1642425810000|2022-01-17 13:23:30|44134.1|44114.1|44144.1|44124.1|44146.6|44126.6|44131.6|44111.6|18
1642425820000|2022-01-17 13:23:40|44145.5|44125.5|44143|44123|44145.5|44125.5|44143|44123|3
1642425830000|2022-01-17 13:23:50|44141.6|44121.6|44146.6|44126.6|44146.6|44126.6|44141.6|44121.6|7
1642425840000|2022-01-17 13:24:00|44145.5|44125.5|44154.1|44134.1|44154.1|44134.1|44144.1|44124.1|9
1642425850000|2022-01-17 13:24:10|44159.1|44139.1|44164.1|44144.1|44167.8|44147.8|44156.6|44136.6|9
1642425860000|2022-01-17 13:24:20|44161.6|44141.6|44170.5|44150.5|44172.8|44152.8|44161.6|44141.6|34
1642425870000|2022-01-17 13:24:30|44169.1|44149.1|44167.8|44147.8|44171.6|44151.6|44164.1|44144.1|13
1642425880000|2022-01-17 13:24:40|44166.6|44146.6|44171.6|44151.6|44171.6|44151.6|44166.6|44146.6|6
1642425890000|2022-01-17 13:24:50|44174.1|44154.1|44179.1|44159.1|44181.6|44161.6|44174.1|44154.1|6
1642425900000|2022-01-17 13:25:00|44184.1|44164.1|44171.6|44151.6|44184.1|44164.1|44169.1|44149.1|6
1642425910000|2022-01-17 13:25:10|44173|44153|44180.3|44160.3|44180.3|44160.3|44173|44153|4
1642425920000|2022-01-17 13:25:20|44181.6|44161.6|44181.6|44161.6|44184.1|44164.1|44179.1|44159.1|9
1642425930000|2022-01-17 13:25:30|44184.1|44164.1|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|6
1642425940000|2022-01-17 13:25:40|44180.3|44160.3|44186.6|44166.6|44186.6|44166.6|44180.3|44160.3|4
1642425950000|2022-01-17 13:25:50|44185.3|44165.3|44188|44168|44189.1|44169.1|44181.6|44161.6|9
1642425960000|2022-01-17 13:26:00|44186.6|44166.6|44176.6|44156.6|44186.6|44166.6|44176.6|44156.6|7
1642425970000|2022-01-17 13:26:10|44170.5|44150.5|44159.1|44139.1|44170.5|44150.5|44159.1|44139.1|4
1642425980000|2022-01-17 13:26:20|44158|44138|44159.1|44139.1|44161.6|44141.6|44156.6|44136.6|7
1642425990000|2022-01-17 13:26:30|44156.6|44136.6|44184.1|44164.1|44186.6|44166.6|44156.6|44136.6|10
1642426000000|2022-01-17 13:26:40|44185.3|44165.3|44189.1|44169.1|44191.6|44171.6|44185.3|44165.3|14
1642426010000|2022-01-17 13:26:50|44187.8|44167.8|44189.1|44169.1|44189.1|44169.1|44187.8|44167.8|9
1642426020000|2022-01-17 13:27:00|44187.8|44167.8|44183|44163|44187.8|44167.8|44179.1|44159.1|82
1642426030000|2022-01-17 13:27:10|44185.5|44165.5|44181.9|44161.9|44186.9|44166.9|44181.9|44161.9|8
1642426040000|2022-01-17 13:27:20|44179.4|44159.4|44183.3|44163.3|44184.4|44164.4|44179.4|44159.4|1
1642426050000|2022-01-17 13:27:30|44181.9|44161.9|44166.9|44146.9|44181.9|44161.9|44166.9|44146.9|9
1642426060000|2022-01-17 13:27:40|44165.5|44145.5|44161.9|44141.9|44169.4|44149.4|44161.9|44141.9|6
1642426070000|2022-01-17 13:27:50|44160.8|44140.8|44166.9|44146.9|44166.9|44146.9|44160.8|44140.8|3
1642426080000|2022-01-17 13:28:00|44168|44148|44173.3|44153.3|44176.9|44156.9|44164.4|44144.4|26
1642426090000|2022-01-17 13:28:10|44173|44153|44188|44168|44188|44168|44173|44153|3
1642426100000|2022-01-17 13:28:20|44190.5|44170.5|44196.6|44176.6|44197.8|44177.8|44188|44168|9
1642426110000|2022-01-17 13:28:30|44194.1|44174.1|44196.9|44176.9|44199.4|44179.4|44194.1|44174.1|3
1642426120000|2022-01-17 13:28:40|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|44199.4|44179.4|2
1642426130000|2022-01-17 13:28:50|44199.4|44179.4|44194.4|44174.4|44199.4|44179.4|44194.4|44174.4|1
1642426140000|2022-01-17 13:29:00|44193.3|44173.3|44191.9|44171.9|44196.9|44176.9|44191.9|44171.9|10
1642426150000|2022-01-17 13:29:10|44193.3|44173.3|44199.4|44179.4|44199.4|44179.4|44193.3|44173.3|2
1642426160000|2022-01-17 13:29:20|44196.9|44176.9|44196.9|44176.9|44196.9|44176.9|44195.5|44175.5|0
1642426170000|2022-01-17 13:29:30|44194.4|44174.4|44189.1|44169.1|44194.4|44174.4|44189.1|44169.1|3
1642426180000|2022-01-17 13:29:40|44188|44168|44189.4|44169.4|44189.4|44169.4|44188|44168|4
1642426190000|2022-01-17 13:29:50|44190.5|44170.5|44191.9|44171.9|44191.9|44171.9|44190.5|44170.5|0
1642426200000|2022-01-17 13:30:00|44194.4|44174.4|44194.4|44174.4|44199.4|44179.4|44194.4|44174.4|12
1642426210000|2022-01-17 13:30:10|44193.3|44173.3|44190.5|44170.5|44194.4|44174.4|44186.9|44166.9|4
1642426220000|2022-01-17 13:30:20|44189.4|44169.4|44181.9|44161.9|44189.4|44169.4|44181.9|44161.9|5
1642426230000|2022-01-17 13:30:30|44180.8|44160.8|44179.4|44159.4|44180.8|44160.8|44179.4|44159.4|2
1642426240000|2022-01-17 13:30:40|44178.3|44158.3|44179.4|44159.4|44179.4|44159.4|44174.4|44154.4|2
1642426250000|2022-01-17 13:30:50|44178.3|44158.3|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|0
1642426260000|2022-01-17 13:31:00|44176.9|44156.9|44168.3|44148.3|44176.9|44156.9|44168.3|44148.3|6
1642426270000|2022-01-17 13:31:10|44169.4|44149.4|44164.4|44144.4|44169.4|44149.4|44164.4|44144.4|2
1642426280000|2022-01-17 13:31:20|44168.3|44148.3|44164.4|44144.4|44168.3|44148.3|44164.4|44144.4|10
1642426290000|2022-01-17 13:31:30|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|5
1642426300000|2022-01-17 13:31:40|44160.8|44140.8|44151.9|44131.9|44160.8|44140.8|44151.9|44131.9|11
1642426310000|2022-01-17 13:31:50|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44149.1|44129.1|2
1642426320000|2022-01-17 13:32:00|44146.9|44126.9|44125.5|44105.5|44146.9|44126.9|44125.5|44105.5|9
1642426330000|2022-01-17 13:32:10|44118|44098|44119.4|44099.4|44124.4|44104.4|44116.6|44096.6|14
1642426340000|2022-01-17 13:32:20|44121.9|44101.9|44111.9|44091.9|44121.9|44101.9|44111.9|44091.9|6
1642426350000|2022-01-17 13:32:30|44113.3|44093.3|44114.4|44094.4|44114.4|44094.4|44113.3|44093.3|4
1642426360000|2022-01-17 13:32:40|44119.4|44099.4|44124.4|44104.4|44124.4|44104.4|44119.4|44099.4|5
1642426370000|2022-01-17 13:32:50|44121.9|44101.9|44120.5|44100.5|44121.9|44101.9|44119.4|44099.4|8
1642426380000|2022-01-17 13:33:00|44119.4|44099.4|44120.5|44100.5|44120.5|44100.5|44119.4|44099.4|0
1642426390000|2022-01-17 13:33:10|44121.9|44101.9|44126.9|44106.9|44126.9|44106.9|44121.9|44101.9|4
1642426410000|2022-01-17 13:33:30|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|44136.9|44116.9|3
1642426420000|2022-01-17 13:33:40|44138|44118|44139.4|44119.4|44139.4|44119.4|44138|44118|0
1642426440000|2022-01-17 13:34:00|44144.4|44124.4|44136.9|44116.9|44146.9|44126.9|44136.9|44116.9|6
1642426450000|2022-01-17 13:34:10|44134.4|44114.4|44136.9|44116.9|44136.9|44116.9|44134.4|44114.4|2
1642426460000|2022-01-17 13:34:20|44135.5|44115.5|44128.3|44108.3|44135.8|44115.8|44128.3|44108.3|10
1642426470000|2022-01-17 13:34:30|44126.9|44106.9|44124.4|44104.4|44126.9|44106.9|44124.4|44104.4|9
1642426480000|2022-01-17 13:34:40|||||||||3
1642426490000|2022-01-17 13:34:50|44131.9|44111.9|44129.4|44109.4|44131.9|44111.9|44129.4|44109.4|4
1642426500000|2022-01-17 13:35:00|44125.8|44105.8|44119.4|44099.4|44125.8|44105.8|44115.8|44095.8|6
1642426510000|2022-01-17 13:35:10|44120.5|44100.5|44121.9|44101.9|44121.9|44101.9|44120.5|44100.5|0
1642426540000|2022-01-17 13:35:40|44124.4|44104.4|44130.5|44110.5|44131.9|44111.9|44124.4|44104.4|6
1642426550000|2022-01-17 13:35:50|44131.9|44111.9|44134.4|44114.4|44135.5|44115.5|44130.5|44110.5|10
1642426560000|2022-01-17 13:36:00|44131.9|44111.9|44133|44113|44133|44113|44126.9|44106.9|2
1642426570000|2022-01-17 13:36:10|44134.4|44114.4|44139.4|44119.4|44140.5|44120.5|44134.4|44114.4|7
1642426580000|2022-01-17 13:36:20|44136.9|44116.9|44146.9|44126.9|44146.9|44126.9|44134.4|44114.4|7
1642426590000|2022-01-17 13:36:30|44145.5|44125.5|44158.3|44138.3|44158.3|44138.3|44144.1|44124.1|14
1642426600000|2022-01-17 13:36:40|44156.9|44136.9|44151.9|44131.9|44156.9|44136.9|44151.9|44131.9|7
1642426610000|2022-01-17 13:36:50|44155.5|44135.5|44159.4|44139.4|44159.4|44139.4|44155.5|44135.5|3
1642426620000|2022-01-17 13:37:00|44156.6|44136.6|44154.1|44134.1|44156.6|44136.6|44154.1|44134.1|7
1642426630000|2022-01-17 13:37:10|44151.6|44131.6|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|1
1642426650000|2022-01-17 13:37:30|44154.1|44134.1|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|2
1642426660000|2022-01-17 13:37:40|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|1
1642426670000|2022-01-17 13:37:50|44150.3|44130.3|44151.6|44131.6|44151.6|44131.6|44150.3|44130.3|2
1642426680000|2022-01-17 13:38:00|44154.1|44134.1|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|3
1642426690000|2022-01-17 13:38:10|44152.8|44132.8|44149.1|44129.1|44154.1|44134.1|44147.8|44127.8|6
1642426700000|2022-01-17 13:38:20|44145.3|44125.3|44149.1|44129.1|44149.1|44129.1|44145.3|44125.3|3
1642426710000|2022-01-17 13:38:30|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|2
1642426720000|2022-01-17 13:38:40|44154.1|44134.1|44161.6|44141.6|44161.6|44141.6|44154.1|44134.1|2
1642426730000|2022-01-17 13:38:50|44165.5|44145.5|44164.1|44144.1|44165.5|44145.5|44164.1|44144.1|6
1642426740000|2022-01-17 13:39:00|44163|44143|44166.6|44146.6|44166.6|44146.6|44163|44143|1
1642426750000|2022-01-17 13:39:10|44164.1|44144.1|44161.6|44141.6|44164.1|44144.1|44161.6|44141.6|4
1642426760000|2022-01-17 13:39:20|44158|44138|44158|44138|44158|44138|44158|44138|4
1642426780000|2022-01-17 13:39:40|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|1
1642426790000|2022-01-17 13:39:50|44157.8|44137.8|44155.3|44135.3|44159.1|44139.1|44154.1|44134.1|1
1642426800000|2022-01-17 13:40:00|44154.1|44134.1|44146.6|44126.6|44154.1|44134.1|44146.6|44126.6|6
1642426810000|2022-01-17 13:40:10|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|44144.1|44124.1|0
1642426820000|2022-01-17 13:40:20|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44139.1|44119.1|4
1642426840000|2022-01-17 13:40:40|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44138|44118|1
1642426850000|2022-01-17 13:40:50|44140.3|44120.3|44141.6|44121.6|44141.6|44121.6|44140.3|44120.3|0
1642426860000|2022-01-17 13:41:00|44140.3|44120.3|44138|44118|44140.3|44120.3|44138|44118|2
1642426870000|2022-01-17 13:41:10|44139.1|44119.1|44141.6|44121.6|44141.6|44121.6|44139.1|44119.1|3
1642426880000|2022-01-17 13:41:20|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|2
1642426890000|2022-01-17 13:41:30|44154.1|44134.1|44159.1|44139.1|44159.1|44139.1|44154.1|44134.1|4
1642426900000|2022-01-17 13:41:40|44160.3|44140.3|44161.6|44141.6|44164.1|44144.1|44160.3|44140.3|0
1642426910000|2022-01-17 13:41:50|44160.5|44140.5|44162.8|44142.8|44162.8|44142.8|44157.8|44137.8|3
1642426920000|2022-01-17 13:42:00|44161.6|44141.6|44151.6|44131.6|44161.6|44141.6|44151.6|44131.6|2
1642426930000|2022-01-17 13:42:10|||||||||2
1642426940000|2022-01-17 13:42:20|||||||||1
1642426950000|2022-01-17 13:42:30|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|0
1642426960000|2022-01-17 13:42:40|44146.6|44126.6|44144.1|44124.1|44146.6|44126.6|44144.1|44124.1|3
1642426970000|2022-01-17 13:42:50|44143|44123|44149.1|44129.1|44149.1|44129.1|44141.6|44121.6|2
1642426980000|2022-01-17 13:43:00|44146.6|44126.6|44149.1|44129.1|44149.1|44129.1|44146.6|44126.6|4
1642426990000|2022-01-17 13:43:10|44151.6|44131.6|44156.6|44136.6|44156.6|44136.6|44151.6|44131.6|3
1642427000000|2022-01-17 13:43:20|44157.8|44137.8|44155.5|44135.5|44157.8|44137.8|44155.5|44135.5|1
1642427010000|2022-01-17 13:43:30|44154.1|44134.1|44149.1|44129.1|44154.1|44134.1|44149.1|44129.1|1
1642427020000|2022-01-17 13:43:40|44152.8|44132.8|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|0
1642427040000|2022-01-17 13:44:00|44150.5|44130.5|44151.6|44131.6|44151.6|44131.6|44149.1|44129.1|0
1642427050000|2022-01-17 13:44:10|44149.1|44129.1|44175.5|44155.5|44175.5|44155.5|44149.1|44129.1|20
1642427060000|2022-01-17 13:44:20|44176.6|44156.6|44181.6|44161.6|44181.6|44161.6|44176.6|44156.6|9
1642427070000|2022-01-17 13:44:30|44186.4|44166.4|44196.6|44176.6|44201.6|44181.6|44186.4|44166.4|9
1642427080000|2022-01-17 13:44:40|44195.5|44175.5|44192.8|44172.8|44195.5|44175.5|44191.6|44171.6|0
1642427090000|2022-01-17 13:44:50|44196.6|44176.6|44196.6|44176.6|44199.1|44179.1|44196.6|44176.6|2
1642427100000|2022-01-17 13:45:00|44192.8|44172.8|44190.3|44170.3|44192.8|44172.8|44190.3|44170.3|2
1642427110000|2022-01-17 13:45:10|44191.6|44171.6|44191.6|44171.6|44194.1|44174.1|44191.6|44171.6|3
1642427120000|2022-01-17 13:45:20|44190.3|44170.3|44186.6|44166.6|44190.3|44170.3|44186.6|44166.6|1
1642427130000|2022-01-17 13:45:30|44180.5|44160.5|44180.3|44160.3|44181.6|44161.6|44176.6|44156.6|6
1642427140000|2022-01-17 13:45:40|44177.8|44157.8|44174.1|44154.1|44177.8|44157.8|44174.1|44154.1|2
1642427150000|2022-01-17 13:45:50|44176.6|44156.6|44177.8|44157.8|44177.8|44157.8|44172.8|44152.8|1
1642427160000|2022-01-17 13:46:00|44176.6|44156.6|44169.1|44149.1|44176.6|44156.6|44169.1|44149.1|7
1642427170000|2022-01-17 13:46:10|44166.6|44146.6|44159.1|44139.1|44166.6|44146.6|44159.1|44139.1|4
1642427180000|2022-01-17 13:46:20|44158|44138|44161.6|44141.6|44161.6|44141.6|44156.6|44136.6|2
1642427190000|2022-01-17 13:46:30|44160.5|44140.5|44156.6|44136.6|44160.5|44140.5|44156.6|44136.6|2
1642427200000|2022-01-17 13:46:40|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|44159.1|44139.1|2
1642427210000|2022-01-17 13:46:50|44157.8|44137.8|44164.1|44144.1|44164.1|44144.1|44157.8|44137.8|4
1642427220000|2022-01-17 13:47:00|44166.6|44146.6|44159.1|44139.1|44166.6|44146.6|44159.1|44139.1|4
1642427230000|2022-01-17 13:47:10|44158|44138|44154.1|44134.1|44158|44138|44149.1|44129.1|7
1642427240000|2022-01-17 13:47:20|44155.5|44135.5|44156.6|44136.6|44158|44138|44154.1|44134.1|6
1642427250000|2022-01-17 13:47:30|44158|44138|44159.1|44139.1|44159.1|44139.1|44156.6|44136.6|4
1642427260000|2022-01-17 13:47:40|44157.8|44137.8|44159.1|44139.1|44159.1|44139.1|44157.8|44137.8|6
1642427270000|2022-01-17 13:47:50|44157.8|44137.8|44157.8|44137.8|44159.1|44139.1|44157.8|44137.8|4
1642427280000|2022-01-17 13:48:00|44156.6|44136.6|44159.1|44139.1|44159.1|44139.1|44156.6|44136.6|2
1642427290000|2022-01-17 13:48:10|44157.8|44137.8|44156.6|44136.6|44159.1|44139.1|44156.6|44136.6|0
1642427310000|2022-01-17 13:48:30|44154.1|44134.1|44153|44133|44155.5|44135.5|44153|44133|2
1642427340000|2022-01-17 13:49:00|||||||||4
1642427350000|2022-01-17 13:49:10|||||||||1
1642427360000|2022-01-17 13:49:20|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|1
1642427370000|2022-01-17 13:49:30|44151.6|44131.6|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|1
1642427380000|2022-01-17 13:49:40|44150.3|44130.3|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|0
1642427390000|2022-01-17 13:49:50|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|1
1642427400000|2022-01-17 13:50:00|44151.6|44131.6|44151.6|44131.6|44154.1|44134.1|44149.1|44129.1|4
1642427410000|2022-01-17 13:50:10|44149.1|44129.1|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|1
1642427420000|2022-01-17 13:50:20|44144.1|44124.1|44146.6|44126.6|44146.6|44126.6|44144.1|44124.1|0
1642427430000|2022-01-17 13:50:30|||||||||2
1642427440000|2022-01-17 13:50:40|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1642427450000|2022-01-17 13:50:50|44146.6|44126.6|44142.8|44122.8|44146.6|44126.6|44142.8|44122.8|2
1642427460000|2022-01-17 13:51:00|44144.1|44124.1|44144.1|44124.1|44146.6|44126.6|44142.8|44122.8|5
1642427480000|2022-01-17 13:51:20|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|0
1642427490000|2022-01-17 13:51:30|44151.6|44131.6|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|0
1642427500000|2022-01-17 13:51:40|44146.6|44126.6|44147.8|44127.8|44148.9|44128.9|44146.6|44126.6|6
1642427510000|2022-01-17 13:51:50|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1642427520000|2022-01-17 13:52:00|44149.1|44129.1|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|1
1642427530000|2022-01-17 13:52:10|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|2
1642427550000|2022-01-17 13:52:30|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|1
1642427570000|2022-01-17 13:52:50|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|44154.1|44134.1|1
1642427580000|2022-01-17 13:53:00|44153|44133|44149.1|44129.1|44153|44133|44149.1|44129.1|0
1642427590000|2022-01-17 13:53:10|44151.6|44131.6|44149.1|44129.1|44151.6|44131.6|44149.1|44129.1|3
1642427610000|2022-01-17 13:53:30|44147.8|44127.8|44146.4|44126.4|44147.8|44127.8|44146.4|44126.4|1
1642427620000|2022-01-17 13:53:40|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|44145.3|44125.3|0
1642427630000|2022-01-17 13:53:50|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|44142.8|44122.8|2
1642427640000|2022-01-17 13:54:00|44144.1|44124.1|44146.6|44126.6|44146.6|44126.6|44141.6|44121.6|3
1642427650000|2022-01-17 13:54:10|44150.5|44130.5|44154.1|44134.1|44154.1|44134.1|44150.5|44130.5|2
1642427660000|2022-01-17 13:54:20|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|4
1642427670000|2022-01-17 13:54:30|44152.8|44132.8|44154.1|44134.1|44154.1|44134.1|44152.8|44132.8|0
1642427680000|2022-01-17 13:54:40|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|44151.6|44131.6|0
1642427700000|2022-01-17 13:55:00|44150.5|44130.5|44151.6|44131.6|44151.6|44131.6|44150.5|44130.5|3
1642427710000|2022-01-17 13:55:10|44149.1|44129.1|44151.6|44131.6|44151.6|44131.6|44149.1|44129.1|0
1642427720000|2022-01-17 13:55:20|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44146.6|44126.6|1
1642427730000|2022-01-17 13:55:30|44146.6|44126.6|44136.6|44116.6|44146.6|44126.6|44136.6|44116.6|6
1642427740000|2022-01-17 13:55:40|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44139.1|44119.1|1
1642427750000|2022-01-17 13:55:50|44140.5|44120.5|44139.1|44119.1|44140.5|44120.5|44139.1|44119.1|0
1642427760000|2022-01-17 13:56:00|44140.3|44120.3|44136.6|44116.6|44141.6|44121.6|44136.6|44116.6|0
1642427770000|2022-01-17 13:56:10|44140.5|44120.5|44145.3|44125.3|44145.3|44125.3|44140.3|44120.3|5
1642427780000|2022-01-17 13:56:20|44151.4|44131.4|44154.1|44134.1|44157.8|44137.8|44151.4|44131.4|5
1642427790000|2022-01-17 13:56:30|44149.1|44129.1|44149.1|44129.1|44154.1|44134.1|44149.1|44129.1|1
1642427800000|2022-01-17 13:56:40|44151.6|44131.6|44154.1|44134.1|44154.1|44134.1|44149.1|44129.1|0
1642427810000|2022-01-17 13:56:50|44153|44133|44154.1|44134.1|44154.1|44134.1|44149.1|44129.1|0
1642427820000|2022-01-17 13:57:00|44156.6|44136.6|44159.1|44139.1|44159.1|44139.1|44156.6|44136.6|2
1642427830000|2022-01-17 13:57:10|44154.1|44134.1|44151.6|44131.6|44154.1|44134.1|44149.1|44129.1|1
1642427840000|2022-01-17 13:57:20|44149.1|44129.1|44146.6|44126.6|44149.1|44129.1|44146.6|44126.6|1
1642427850000|2022-01-17 13:57:30|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|2
1642427880000|2022-01-17 13:58:00|44139.1|44119.1|44135.3|44115.3|44139.1|44119.1|44135.3|44115.3|4
1642427890000|2022-01-17 13:58:10|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44135.3|44115.3|0
1642427900000|2022-01-17 13:58:20|||||||||3
1642427930000|2022-01-17 13:58:50|44139.1|44119.1|44136.6|44116.6|44139.1|44119.1|44136.6|44116.6|2
1642427940000|2022-01-17 13:59:00|44135.3|44115.3|44136.6|44116.6|44136.6|44116.6|44135.3|44115.3|0
1642427950000|2022-01-17 13:59:10|44135.3|44115.3|44135.3|44115.3|44136.6|44116.6|44134.1|44114.1|2
1642427960000|2022-01-17 13:59:20|44136.6|44116.6|44133|44113|44136.6|44116.6|44133|44113|0
1642427970000|2022-01-17 13:59:30|44131.6|44111.6|44132.8|44112.8|44134.1|44114.1|44131.6|44111.6|1
1642427990000|2022-01-17 13:59:50|44131.6|44111.6|44130.5|44110.5|44131.6|44111.6|44130.5|44110.5|7
1642428000000|2022-01-17 14:00:00|44129.4|44109.4|44131.6|44111.6|44131.6|44111.6|44129.4|44109.4|1
1642428010000|2022-01-17 14:00:10|44129.1|44109.1|44116.6|44096.6|44129.1|44109.1|44116.6|44096.6|13
1642428020000|2022-01-17 14:00:20|44117.8|44097.8|44114.1|44094.1|44120.5|44100.5|44114.1|44094.1|8
1642428030000|2022-01-17 14:00:30|44117.8|44097.8|44117.8|44097.8|44120.3|44100.3|44114.1|44094.1|6
1642428040000|2022-01-17 14:00:40|44116.6|44096.6|44111.6|44091.6|44120.3|44100.3|44111.6|44091.6|4
1642428050000|2022-01-17 14:00:50|44106.6|44086.6|44101.6|44081.6|44106.6|44086.6|44101.6|44081.6|4
1642428060000|2022-01-17 14:01:00|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|9
1642428070000|2022-01-17 14:01:10|44100.3|44080.3|44114.1|44094.1|44114.1|44094.1|44100.3|44080.3|6
1642428080000|2022-01-17 14:01:20|44115.3|44095.3|44112.8|44092.8|44115.3|44095.3|44112.8|44092.8|3
1642428090000|2022-01-17 14:01:30|44110.3|44090.3|44109.1|44089.1|44112.8|44092.8|44109.1|44089.1|1
1642428100000|2022-01-17 14:01:40|44110.3|44090.3|44111.6|44091.6|44111.6|44091.6|44109.1|44089.1|4
1642428110000|2022-01-17 14:01:50|44110.5|44090.5|44106.6|44086.6|44110.5|44090.5|44106.6|44086.6|1
1642428120000|2022-01-17 14:02:00|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|2
1642428130000|2022-01-17 14:02:10|44110.3|44090.3|44111.6|44091.6|44111.6|44091.6|44109.1|44089.1|1
1642428140000|2022-01-17 14:02:20|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|3
1642428150000|2022-01-17 14:02:30|44105.3|44085.3|44104.1|44084.1|44106.6|44086.6|44104.1|44084.1|1
1642428160000|2022-01-17 14:02:40|44105.5|44085.5|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|6
1642428170000|2022-01-17 14:02:50|44105.5|44085.5|44104.1|44084.1|44109.1|44089.1|44104.1|44084.1|3
1642428180000|2022-01-17 14:03:00|44109.1|44089.1|44106.6|44086.6|44109.1|44089.1|44104.1|44084.1|4
1642428190000|2022-01-17 14:03:10|44107.8|44087.8|44112.8|44092.8|44112.8|44092.8|44107.8|44087.8|3
1642428200000|2022-01-17 14:03:20|44111.6|44091.6|44101.4|44081.4|44111.6|44091.6|44101.4|44081.4|4
1642428210000|2022-01-17 14:03:30|44100.3|44080.3|44101.6|44081.6|44101.6|44081.6|44100.3|44080.3|4
1642428220000|2022-01-17 14:03:40|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|1
1642428230000|2022-01-17 14:03:50|44109.1|44089.1|44111.6|44091.6|44111.6|44091.6|44109.1|44089.1|1
1642428240000|2022-01-17 14:04:00|44110.5|44090.5|44109.1|44089.1|44110.5|44090.5|44108|44088|5
1642428250000|2022-01-17 14:04:10|44108|44088|44100.3|44080.3|44108|44088|44100.3|44080.3|1
1642428260000|2022-01-17 14:04:20|44098.9|44078.9|44097.8|44077.8|44098.9|44078.9|44097.8|44077.8|0
1642428270000|2022-01-17 14:04:30|44099.1|44079.1|44101.6|44081.6|44104.1|44084.1|44099.1|44079.1|4
1642428280000|2022-01-17 14:04:40|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|44100.3|44080.3|2
1642428290000|2022-01-17 14:04:50|44101.6|44081.6|44097.8|44077.8|44101.6|44081.6|44097.8|44077.8|2
1642428300000|2022-01-17 14:05:00|44096.6|44076.6|44112.8|44092.8|44112.8|44092.8|44094.1|44074.1|8
1642428310000|2022-01-17 14:05:10|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|2
1642428320000|2022-01-17 14:05:20|44115.3|44095.3|44114.1|44094.1|44115.3|44095.3|44114.1|44094.1|5
1642428330000|2022-01-17 14:05:30|44113|44093|44111.6|44091.6|44114.1|44094.1|44111.6|44091.6|3
1642428340000|2022-01-17 14:05:40|44110.5|44090.5|44109.1|44089.1|44110.5|44090.5|44109.1|44089.1|1
1642428350000|2022-01-17 14:05:50|44106.6|44086.6|44105.3|44085.3|44106.6|44086.6|44105.3|44085.3|1
1642428360000|2022-01-17 14:06:00|44106.6|44086.6|44104.1|44084.1|44106.6|44086.6|44104.1|44084.1|1
1642428380000|2022-01-17 14:06:20|44106.6|44086.6|44111.6|44091.6|44111.6|44091.6|44106.6|44086.6|7
1642428390000|2022-01-17 14:06:30|44109.1|44089.1|44099.1|44079.1|44109.1|44089.1|44099.1|44079.1|8
1642428400000|2022-01-17 14:06:40|44096.6|44076.6|44101.4|44081.4|44101.4|44081.4|44094.1|44074.1|9
1642428410000|2022-01-17 14:06:50|44102.8|44082.8|44101.6|44081.6|44104.1|44084.1|44101.6|44081.6|9
1642428420000|2022-01-17 14:07:00|44100.5|44080.5|44091.6|44071.6|44100.5|44080.5|44085.3|44065.3|25
1642428430000|2022-01-17 14:07:10|44089.1|44069.1|44091.6|44071.6|44091.6|44071.6|44089.1|44069.1|2
1642428440000|2022-01-17 14:07:20|44090.5|44070.5|44088|44068|44090.5|44070.5|44088|44068|1
1642428450000|2022-01-17 14:07:30|44086.6|44066.6|44089.1|44069.1|44090.3|44070.3|44086.6|44066.6|12
1642428460000|2022-01-17 14:07:40|44086.6|44066.6|44086.6|44066.6|44089.1|44069.1|44082.8|44062.8|5
1642428470000|2022-01-17 14:07:50|44087.8|44067.8|44084.1|44064.1|44087.8|44067.8|44082.8|44062.8|6
1642428480000|2022-01-17 14:08:00|44085.3|44065.3|44089.1|44069.1|44089.1|44069.1|44085.3|44065.3|2
1642428490000|2022-01-17 14:08:10|44085.3|44065.3|44092.8|44072.8|44092.8|44072.8|44085.3|44065.3|11
1642428500000|2022-01-17 14:08:20|44091.6|44071.6|44096.6|44076.6|44096.6|44076.6|44091.6|44071.6|3
1642428510000|2022-01-17 14:08:30|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|2
1642428520000|2022-01-17 14:08:40|44099.1|44079.1|44096.6|44076.6|44099.1|44079.1|44096.6|44076.6|3
1642428530000|2022-01-17 14:08:50|44097.8|44077.8|44101.6|44081.6|44101.6|44081.6|44097.8|44077.8|2
1642428540000|2022-01-17 14:09:00|44097.8|44077.8|44094.1|44074.1|44099.1|44079.1|44091.6|44071.6|8
1642428550000|2022-01-17 14:09:10|44096.6|44076.6|44104.1|44084.1|44104.1|44084.1|44096.6|44076.6|2
1642428560000|2022-01-17 14:09:20|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|44106.6|44086.6|1
1642428570000|2022-01-17 14:09:30|44104.1|44084.1|44106.6|44086.6|44106.6|44086.6|44104.1|44084.1|1
1642428580000|2022-01-17 14:09:40|44105.5|44085.5|44101.6|44081.6|44105.5|44085.5|44101.6|44081.6|7
1642428590000|2022-01-17 14:09:50|44100.5|44080.5|44099.1|44079.1|44100.5|44080.5|44099.1|44079.1|0
1642428600000|2022-01-17 14:10:00|44098|44078|44100.5|44080.5|44104.1|44084.1|44096.6|44076.6|3
1642428610000|2022-01-17 14:10:10|44101.6|44081.6|44107.8|44087.8|44107.8|44087.8|44101.6|44081.6|1
1642428620000|2022-01-17 14:10:20|44109.1|44089.1|44117.8|44097.8|44118|44098|44109.1|44089.1|5
1642428630000|2022-01-17 14:10:30|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|3
1642428640000|2022-01-17 14:10:40|44121.6|44101.6|44122.8|44102.8|44122.8|44102.8|44121.6|44101.6|6
1642428650000|2022-01-17 14:10:50|44123.9|44103.9|44131.6|44111.6|44131.6|44111.6|44123.9|44103.9|6
1642428660000|2022-01-17 14:11:00|44132.8|44112.8|44122.8|44102.8|44132.8|44112.8|44119.1|44099.1|7
1642428670000|2022-01-17 14:11:10|44121.6|44101.6|44129.1|44109.1|44129.1|44109.1|44121.6|44101.6|3
1642428680000|2022-01-17 14:11:20|||||||||1
1642428690000|2022-01-17 14:11:30|44134.1|44114.1|44136.6|44116.6|44136.6|44116.6|44134.1|44114.1|5
1642428700000|2022-01-17 14:11:40|44134.1|44114.1|44134.1|44114.1|44136.6|44116.6|44134.1|44114.1|2
1642428710000|2022-01-17 14:11:50|44133|44113|44129.1|44109.1|44133|44113|44129.1|44109.1|3
1642428720000|2022-01-17 14:12:00|44128|44108|44124.1|44104.1|44129.1|44109.1|44124.1|44104.1|1
1642428730000|2022-01-17 14:12:10|44119.1|44099.1|44116.6|44096.6|44119.1|44099.1|44116.6|44096.6|5
1642428740000|2022-01-17 14:12:20|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44111.6|44091.6|5
1642428760000|2022-01-17 14:12:40|44116.6|44096.6|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|2
1642428770000|2022-01-17 14:12:50|44124.1|44104.1|44119.1|44099.1|44124.1|44104.1|44119.1|44099.1|6
1642428780000|2022-01-17 14:13:00|44116.6|44096.6|44126.6|44106.6|44129.1|44109.1|44114.1|44094.1|6
1642428790000|2022-01-17 14:13:10|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|44125.3|44105.3|1
1642428800000|2022-01-17 14:13:20|44124.1|44104.1|44124.1|44104.1|44126.6|44106.6|44124.1|44104.1|1
1642428810000|2022-01-17 14:13:30|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|1
1642428820000|2022-01-17 14:13:40|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|4
1642428830000|2022-01-17 14:13:50|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|0
1642428840000|2022-01-17 14:14:00|44120.5|44100.5|44126.6|44106.6|44126.6|44106.6|44120.5|44100.5|2
1642428850000|2022-01-17 14:14:10|44129.1|44109.1|44141.6|44121.6|44141.6|44121.6|44129.1|44109.1|4
1642428860000|2022-01-17 14:14:20|44136.6|44116.6|44137.8|44117.8|44137.8|44117.8|44135.3|44115.3|4
1642428870000|2022-01-17 14:14:30|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|44136.6|44116.6|6
1642428880000|2022-01-17 14:14:40|44138|44118|44140.5|44120.5|44140.5|44120.5|44136.6|44116.6|3
1642428890000|2022-01-17 14:14:50|44138|44118|44136.6|44116.6|44138|44118|44136.6|44116.6|2
1642428900000|2022-01-17 14:15:00|44137.8|44117.8|44135.5|44115.5|44137.8|44117.8|44130.5|44110.5|5
1642428910000|2022-01-17 14:15:10|44138|44118|44138|44118|44138|44118|44138|44118|2
1642428920000|2022-01-17 14:15:20|44136.6|44116.6|44136.6|44116.6|44138|44118|44135.5|44115.5|1
1642428930000|2022-01-17 14:15:30|44138|44118|44141.6|44121.6|44141.6|44121.6|44138|44118|7
1642428940000|2022-01-17 14:15:40|||||||||1
1642428950000|2022-01-17 14:15:50|44137.8|44117.8|44134.1|44114.1|44137.8|44117.8|44134.1|44114.1|4
1642428960000|2022-01-17 14:16:00|||||||||2
1642428970000|2022-01-17 14:16:10|44135.3|44115.3|44147.8|44127.8|44148.9|44128.9|44135.3|44115.3|14
1642428980000|2022-01-17 14:16:20|44149.1|44129.1|44142.8|44122.8|44149.1|44129.1|44142.8|44122.8|4
1642428990000|2022-01-17 14:16:30|44141.6|44121.6|44140.5|44120.5|44141.6|44121.6|44140.5|44120.5|5
1642429000000|2022-01-17 14:16:40|44141.6|44121.6|44142.8|44122.8|44142.8|44122.8|44141.6|44121.6|1
1642429010000|2022-01-17 14:16:50|44141.6|44121.6|44115.5|44095.5|44144.1|44124.1|44115.5|44095.5|2
1642429020000|2022-01-17 14:17:00|44116.6|44096.6|44119.1|44099.1|44119.1|44099.1|44111.6|44091.6|9
1642429030000|2022-01-17 14:17:10|44116.6|44096.6|44119.1|44099.1|44119.1|44099.1|44116.6|44096.6|3
1642429040000|2022-01-17 14:17:20|44121.6|44101.6|44119.1|44099.1|44121.6|44101.6|44119.1|44099.1|1
1642429050000|2022-01-17 14:17:30|44121.6|44101.6|44120.3|44100.3|44121.6|44101.6|44120.3|44100.3|0
1642429060000|2022-01-17 14:17:40|44121.6|44101.6|44124.1|44104.1|44124.1|44104.1|44121.6|44101.6|2
1642429070000|2022-01-17 14:17:50|44121.6|44101.6|44118|44098|44124.1|44104.1|44118|44098|6
1642429090000|2022-01-17 14:18:10|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|44119.1|44099.1|3
1642429100000|2022-01-17 14:18:20|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|1
1642429110000|2022-01-17 14:18:30|44124.1|44104.1|44131.6|44111.6|44131.6|44111.6|44124.1|44104.1|0
1642429120000|2022-01-17 14:18:40|44134.1|44114.1|44139.1|44119.1|44139.1|44119.1|44134.1|44114.1|2
1642429130000|2022-01-17 14:18:50|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|44137.8|44117.8|0
1642429140000|2022-01-17 14:19:00|44139.1|44119.1|44139.1|44119.1|44139.1|44119.1|44136.6|44116.6|2
1642429150000|2022-01-17 14:19:10|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|44141.6|44121.6|6
1642429170000|2022-01-17 14:19:30|44140.5|44120.5|44134.1|44114.1|44140.5|44120.5|44134.1|44114.1|4
1642429180000|2022-01-17 14:19:40|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|44132.8|44112.8|0
1642429190000|2022-01-17 14:19:50|44131.6|44111.6|44130.3|44110.3|44131.6|44111.6|44130.3|44110.3|1
1642429200000|2022-01-17 14:20:00|44129.1|44109.1|44129.1|44109.1|44129.1|44109.1|44126.6|44106.6|1
1642429210000|2022-01-17 14:20:10|44130.3|44110.3|44126.6|44106.6|44131.6|44111.6|44126.6|44106.6|1
1642429220000|2022-01-17 14:20:20|44125.5|44105.5|44121.6|44101.6|44125.5|44105.5|44121.6|44101.6|2
1642429230000|2022-01-17 14:20:30|44120.5|44100.5|44121.6|44101.6|44121.6|44101.6|44119.1|44099.1|2
1642429240000|2022-01-17 14:20:40|44120.5|44100.5|44116.6|44096.6|44120.5|44100.5|44116.6|44096.6|5
1642429250000|2022-01-17 14:20:50|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|2
1642429260000|2022-01-17 14:21:00|44111.6|44091.6|44104.1|44084.1|44111.6|44091.6|44104.1|44084.1|1
1642429270000|2022-01-17 14:21:10|44105.5|44085.5|44109.1|44089.1|44109.1|44089.1|44105.5|44085.5|4
1642429280000|2022-01-17 14:21:20|44111.6|44091.6|44111.6|44091.6|44112.8|44092.8|44111.6|44091.6|2
1642429290000|2022-01-17 14:21:30|||||||||2
1642429300000|2022-01-17 14:21:40|44110.3|44090.3|44105.5|44085.5|44111.6|44091.6|44105.5|44085.5|2
1642429310000|2022-01-17 14:21:50|44104.4|44084.4|44101.9|44081.9|44104.4|44084.4|44101.9|44081.9|4
1642429320000|2022-01-17 14:22:00|44103|44083|44105.5|44085.5|44105.5|44085.5|44099.4|44079.4|6
1642429330000|2022-01-17 14:22:10|44103|44083|44105.5|44085.5|44105.5|44085.5|44103|44083|1
1642429340000|2022-01-17 14:22:20|44104.4|44084.4|44103|44083|44104.4|44084.4|44103|44083|0
1642429350000|2022-01-17 14:22:30|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|44105.5|44085.5|3
1642429360000|2022-01-17 14:22:40|44103|44083|44105.5|44085.5|44105.5|44085.5|44101.9|44081.9|1
1642429370000|2022-01-17 14:22:50|44103|44083|44104.1|44084.1|44105.5|44085.5|44101.9|44081.9|4
1642429380000|2022-01-17 14:23:00|44103|44083|44101.6|44081.6|44103|44083|44101.6|44081.6|0
1642429390000|2022-01-17 14:23:10|44104.1|44084.1|44101.6|44081.6|44104.1|44084.1|44101.6|44081.6|1
1642429400000|2022-01-17 14:23:20|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|44104.1|44084.1|0
1642429410000|2022-01-17 14:23:30|44105.5|44085.5|44106.6|44086.6|44106.6|44086.6|44105.5|44085.5|1
1642429420000|2022-01-17 14:23:40|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|44109.1|44089.1|2
1642429440000|2022-01-17 14:24:00|44110.3|44090.3|44114.1|44094.1|44114.1|44094.1|44109.1|44089.1|5
1642429460000|2022-01-17 14:24:20|44116.6|44096.6|44117.8|44097.8|44117.8|44097.8|44116.6|44096.6|1
1642429480000|2022-01-17 14:24:40|||||||||1
1642429500000|2022-01-17 14:25:00|44118.9|44098.9|44119.1|44099.1|44122.8|44102.8|44118.9|44098.9|5
1642429510000|2022-01-17 14:25:10|||||||||1
1642429520000|2022-01-17 14:25:20|44120.3|44100.3|44121.6|44101.6|44121.6|44101.6|44119.1|44099.1|2
1642429530000|2022-01-17 14:25:30|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|44126.6|44106.6|2
1642429540000|2022-01-17 14:25:40|||||||||1
1642429560000|2022-01-17 14:26:00|44124.1|44104.1|44124.1|44104.1|44124.1|44104.1|44121.6|44101.6|7
1642429570000|2022-01-17 14:26:10|44125.3|44105.3|44131.6|44111.6|44131.6|44111.6|44125.3|44105.3|3
1642429590000|2022-01-17 14:26:30|44134.1|44114.1|44129.1|44109.1|44134.1|44114.1|44129.1|44109.1|4
1642429600000|2022-01-17 14:26:40|44131.6|44111.6|44131.6|44111.6|44134.1|44114.1|44131.6|44111.6|2
1642429610000|2022-01-17 14:26:50|44130.5|44110.5|44129.1|44109.1|44131.6|44111.6|44129.1|44109.1|0
1642429620000|2022-01-17 14:27:00|44131.6|44111.6|44131.6|44111.6|44131.6|44111.6|44124.1|44104.1|4
1642429640000|2022-01-17 14:27:20|44126.6|44106.6|44131.6|44111.6|44131.6|44111.6|44126.6|44106.6|6
1642429650000|2022-01-17 14:27:30|44129.1|44109.1|44129.1|44109.1|44131.6|44111.6|44129.1|44109.1|1
1642429660000|2022-01-17 14:27:40|44131.6|44111.6|44129.1|44109.1|44131.6|44111.6|44129.1|44109.1|0
1642429670000|2022-01-17 14:27:50|44131.6|44111.6|44136.6|44116.6|44136.6|44116.6|44129.1|44109.1|5
1642429680000|2022-01-17 14:28:00|44139.1|44119.1|44146.6|44126.6|44146.6|44126.6|44139.1|44119.1|8
1642429690000|2022-01-17 14:28:10|44149.1|44129.1|44144.1|44124.1|44149.1|44129.1|44144.1|44124.1|1
1642429700000|2022-01-17 14:28:20|44149.1|44129.1|44144.1|44124.1|44149.1|44129.1|44144.1|44124.1|4
1642429710000|2022-01-17 14:28:30|44145.5|44125.5|44144.1|44124.1|44149.1|44129.1|44144.1|44124.1|2
1642429720000|2022-01-17 14:28:40|44145.3|44125.3|44155.3|44135.3|44155.3|44135.3|44144.1|44124.1|3
1642429730000|2022-01-17 14:28:50|44156.6|44136.6|44156.6|44136.6|44159.1|44139.1|44156.6|44136.6|2
1642429740000|2022-01-17 14:29:00|44159.1|44139.1|44159.1|44139.1|44161.6|44141.6|44157.8|44137.8|5
1642429750000|2022-01-17 14:29:10|44161.6|44141.6|44161.6|44141.6|44165.3|44145.3|44161.6|44141.6|7
1642429760000|2022-01-17 14:29:20|44160.3|44140.3|44159.1|44139.1|44160.3|44140.3|44157.8|44137.8|4
1642429770000|2022-01-17 14:29:30|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|44160.3|44140.3|0
1642429780000|2022-01-17 14:29:40|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|44161.6|44141.6|0
1642429800000|2022-01-17 14:30:00|44160.5|44140.5|44154.1|44134.1|44161.6|44141.6|44149.1|44129.1|9
1642429810000|2022-01-17 14:30:10|44155.3|44135.3|44159.1|44139.1|44159.1|44139.1|44155.3|44135.3|1
1642429820000|2022-01-17 14:30:20|44160.3|44140.3|44166.6|44146.6|44166.6|44146.6|44160.3|44140.3|7
1642429830000|2022-01-17 14:30:30|44164.1|44144.1|44164.1|44144.1|44164.1|44144.1|44164.1|44144.1|3
1642429840000|2022-01-17 14:30:40|44163|44143|44171.6|44151.6|44171.6|44151.6|44161.6|44141.6|9
1642429850000|2022-01-17 14:30:50|44170.5|44150.5|44169.1|44149.1|44170.5|44150.5|44169.1|44149.1|4
1642429860000|2022-01-17 14:31:00|44166.6|44146.6|44166.6|44146.6|44166.6|44146.6|44161.6|44141.6|5
1642429870000|2022-01-17 14:31:10|44169.1|44149.1|44169.1|44149.1|44169.1|44149.1|44169.1|44149.1|0
1642429880000|2022-01-17 14:31:20|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|5
1642429890000|2022-01-17 14:31:30|44167.8|44147.8|44168.9|44148.9|44168.9|44148.9|44167.8|44147.8|2
1642429900000|2022-01-17 14:31:40|44170.3|44150.3|44173.9|44153.9|44173.9|44153.9|44167.8|44147.8|8
1642429910000|2022-01-17 14:31:50|44181.6|44161.6|44191.6|44171.6|44191.6|44171.6|44181.6|44161.6|9
1642429920000|2022-01-17 14:32:00|44193.9|44173.9|44196.6|44176.6|44196.6|44176.6|44191.6|44171.6|12
1642429930000|2022-01-17 14:32:10|44200|44180|44200.3|44180.3|44203.9|44183.9|44200|44180|15
1642429940000|2022-01-17 14:32:20|44201.4|44181.4|44200.3|44180.3|44201.4|44181.4|44200.3|44180.3|2
1642429950000|2022-01-17 14:32:30|44196.6|44176.6|44205.3|44185.3|44205.3|44185.3|44196.6|44176.6|8
1642429960000|2022-01-17 14:32:40|44206.6|44186.6|44207.8|44187.8|44209.1|44189.1|44202.8|44182.8|7
1642429970000|2022-01-17 14:32:50|44206.6|44186.6|44209.1|44189.1|44211.6|44191.6|44206.6|44186.6|23
1642429980000|2022-01-17 14:33:00|44210.3|44190.3|44209.1|44189.1|44210.3|44190.3|44204.1|44184.1|3
1642429990000|2022-01-17 14:33:10|44211.6|44191.6|44211.6|44191.6|44216.6|44196.6|44211.6|44191.6|23
1642430000000|2022-01-17 14:33:20|44214.1|44194.1|44214.1|44194.1|44216.6|44196.6|44211.6|44191.6|3
1642430010000|2022-01-17 14:33:30|44215.3|44195.3|44212.8|44192.8|44215.5|44195.5|44211.6|44191.6|5
1642430020000|2022-01-17 14:33:40|44211.6|44191.6|44211.6|44191.6|44211.6|44191.6|44209.1|44189.1|1
1642430030000|2022-01-17 14:33:50|44212.8|44192.8|44214.1|44194.1|44214.1|44194.1|44211.6|44191.6|12
1642430040000|2022-01-17 14:34:00|44231.1|44211.1|44234.1|44214.1|44235.5|44215.5|44231.1|44211.1|36
1642430050000|2022-01-17 14:34:10|44233|44213|44237.8|44217.8|44237.8|44217.8|44231.6|44211.6|7
1642430060000|2022-01-17 14:34:20|44240.3|44220.3|44256.6|44236.6|44256.6|44236.6|44240.3|44220.3|9
1642430070000|2022-01-17 14:34:30|44255.5|44235.5|44258|44238|44264.1|44244.1|44255.5|44235.5|25
1642430080000|2022-01-17 14:34:40|44254.1|44234.1|44251.6|44231.6|44257.8|44237.8|44251.6|44231.6|16
1642430090000|2022-01-17 14:34:50|44250.5|44230.5|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|3
1642430100000|2022-01-17 14:35:00|44247.8|44227.8|44247.8|44227.8|44249.1|44229.1|44243|44223|8
1642430110000|2022-01-17 14:35:10|44246.6|44226.6|44251.6|44231.6|44254.1|44234.1|44246.6|44226.6|21
1642430120000|2022-01-17 14:35:20|44249.1|44229.1|44245.5|44225.5|44249.1|44229.1|44245.5|44225.5|8
1642430130000|2022-01-17 14:35:30|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44244.1|44224.1|1
1642430140000|2022-01-17 14:35:40|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|1
1642430150000|2022-01-17 14:35:50|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|5
1642430160000|2022-01-17 14:36:00|44258|44238|44264.1|44244.1|44265.3|44245.3|44256.6|44236.6|5
1642430170000|2022-01-17 14:36:10|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|9
1642430180000|2022-01-17 14:36:20|44265.5|44245.5|44261.6|44241.6|44265.5|44245.5|44261.6|44241.6|4
1642430190000|2022-01-17 14:36:30|44256.6|44236.6|44254.1|44234.1|44258|44238|44251.6|44231.6|1
1642430200000|2022-01-17 14:36:40|44255.3|44235.3|44256.6|44236.6|44256.6|44236.6|44255.3|44235.3|2
1642430210000|2022-01-17 14:36:50|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|5
1642430220000|2022-01-17 14:37:00|44260.3|44240.3|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|4
1642430230000|2022-01-17 14:37:10|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|2
1642430240000|2022-01-17 14:37:20|44261.6|44241.6|44264.1|44244.1|44267.8|44247.8|44261.6|44241.6|8
1642430250000|2022-01-17 14:37:30|44263|44243|44274.1|44254.1|44274.1|44254.1|44263|44243|17
1642430260000|2022-01-17 14:37:40|44273|44253|44275.5|44255.5|44276.6|44256.6|44271.6|44251.6|4
1642430270000|2022-01-17 14:37:50|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642430280000|2022-01-17 14:38:00|44269.1|44249.1|44263|44243|44269.1|44249.1|44263|44243|5
1642430290000|2022-01-17 14:38:10|44264.1|44244.1|44254.1|44234.1|44264.1|44244.1|44251.6|44231.6|4
1642430300000|2022-01-17 14:38:20|44250.3|44230.3|44249.1|44229.1|44253|44233|44249.1|44229.1|7
1642430310000|2022-01-17 14:38:30|44250.3|44230.3|44241.6|44221.6|44254.1|44234.1|44241.6|44221.6|8
1642430320000|2022-01-17 14:38:40|44239.1|44219.1|44233|44213|44239.1|44219.1|44231.6|44211.6|7
1642430330000|2022-01-17 14:38:50|44231.6|44211.6|44238.3|44218.3|44238.3|44218.3|44229.1|44209.1|23
1642430340000|2022-01-17 14:39:00|44240.5|44220.5|44236.6|44216.6|44240.5|44220.5|44236.6|44216.6|19
1642430350000|2022-01-17 14:39:10|44234.1|44214.1|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|6
1642430360000|2022-01-17 14:39:20|44228|44208|44232.8|44212.8|44232.8|44212.8|44228|44208|14
1642430370000|2022-01-17 14:39:30|44231.6|44211.6|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|1
1642430380000|2022-01-17 14:39:40|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44229.1|44209.1|1
1642430400000|2022-01-17 14:40:00|44237.8|44217.8|44237.8|44217.8|44240.3|44220.3|44237.8|44217.8|3
1642430410000|2022-01-17 14:40:10|44236.6|44216.6|44245.3|44225.3|44245.3|44225.3|44236.6|44216.6|9
1642430420000|2022-01-17 14:40:20|44244.1|44224.1|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|4
1642430430000|2022-01-17 14:40:30|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44241.6|44221.6|1
1642430440000|2022-01-17 14:40:40|44246.6|44226.6|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|3
1642430450000|2022-01-17 14:40:50|44245.3|44225.3|44255.3|44235.3|44255.3|44235.3|44245.3|44225.3|12
1642430460000|2022-01-17 14:41:00|44256.4|44236.4|44268|44248|44268|44248|44256.4|44236.4|11
1642430470000|2022-01-17 14:41:10|44270.3|44250.3|44292.8|44272.8|44292.8|44272.8|44270.3|44250.3|19
1642430480000|2022-01-17 14:41:20|44293.9|44273.9|44292.8|44272.8|44294.1|44274.1|44291.6|44271.6|11
1642430490000|2022-01-17 14:41:30|44291.6|44271.6|44297.8|44277.8|44299.1|44279.1|44290.5|44270.5|8
1642430500000|2022-01-17 14:41:40|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|44300.3|44280.3|9
1642430510000|2022-01-17 14:41:50|44301.6|44281.6|44304.1|44284.1|44310.3|44290.3|44301.6|44281.6|21
1642430520000|2022-01-17 14:42:00|44301.6|44281.6|44301.6|44281.6|44304.1|44284.1|44301.6|44281.6|4
1642430530000|2022-01-17 14:42:10|44296.6|44276.6|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|18
1642430540000|2022-01-17 14:42:20|44293|44273|44294.1|44274.1|44299.1|44279.1|44293|44273|7
1642430550000|2022-01-17 14:42:30|44295.5|44275.5|44291.6|44271.6|44295.5|44275.5|44289.1|44269.1|15
1642430560000|2022-01-17 14:42:40|44290.5|44270.5|44286.6|44266.6|44290.5|44270.5|44286.6|44266.6|1
1642430570000|2022-01-17 14:42:50|||||||||1
1642430580000|2022-01-17 14:43:00|44285.5|44265.5|44271.6|44251.6|44285.5|44265.5|44269.1|44249.1|12
1642430590000|2022-01-17 14:43:10|44275.3|44255.3|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|3
1642430600000|2022-01-17 14:43:20|44271.6|44251.6|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|5
1642430610000|2022-01-17 14:43:30|44271.6|44251.6|44276.6|44256.6|44276.6|44256.6|44271.6|44251.6|1
1642430620000|2022-01-17 14:43:40|44274.1|44254.1|44274.1|44254.1|44277.8|44257.8|44274.1|44254.1|0
1642430630000|2022-01-17 14:43:50|44273|44253|44270.5|44250.5|44273|44253|44270.5|44250.5|4
1642430640000|2022-01-17 14:44:00|44271.6|44251.6|44276.6|44256.6|44276.6|44256.6|44271.6|44251.6|4
1642430650000|2022-01-17 14:44:10|44281.6|44261.6|44286.6|44266.6|44286.6|44266.6|44281.6|44261.6|4
1642430660000|2022-01-17 14:44:20|44288|44268|44284.1|44264.1|44288|44268|44284.1|44264.1|2
1642430670000|2022-01-17 14:44:30|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|4
1642430680000|2022-01-17 14:44:40|44275.5|44255.5|44279.1|44259.1|44279.1|44259.1|44275.5|44255.5|7
1642430690000|2022-01-17 14:44:50|44281.4|44261.4|44281.6|44261.6|44282.8|44262.8|44281.4|44261.4|4
1642430700000|2022-01-17 14:45:00|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44277.8|44257.8|8
1642430710000|2022-01-17 14:45:10|44282.8|44262.8|44284.1|44264.1|44284.1|44264.1|44281.6|44261.6|4
1642430720000|2022-01-17 14:45:20|44285.5|44265.5|44289.1|44269.1|44289.1|44269.1|44284.1|44264.1|9
1642430730000|2022-01-17 14:45:30|44291.6|44271.6|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|3
1642430740000|2022-01-17 14:45:40|44288|44268|44284.1|44264.1|44288|44268|44284.1|44264.1|14
1642430750000|2022-01-17 14:45:50|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44285.5|44265.5|6
1642430760000|2022-01-17 14:46:00|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|7
1642430770000|2022-01-17 14:46:10|44288|44268|44286.6|44266.6|44288|44268|44286.6|44266.6|0
1642430780000|2022-01-17 14:46:20|44284.1|44264.1|44282.8|44262.8|44285.3|44265.3|44281.6|44261.6|5
1642430790000|2022-01-17 14:46:30|44281.6|44261.6|44280.5|44260.5|44284.1|44264.1|44280.5|44260.5|4
1642430800000|2022-01-17 14:46:40|44275.5|44255.5|44270.3|44250.3|44275.5|44255.5|44269.1|44249.1|10
1642430810000|2022-01-17 14:46:50|44271.6|44251.6|44256.6|44236.6|44271.6|44251.6|44255.5|44235.5|13
1642430820000|2022-01-17 14:47:00|44261.6|44241.6|44257.8|44237.8|44264.1|44244.1|44257.8|44237.8|4
1642430830000|2022-01-17 14:47:10|44256.4|44236.4|44254.1|44234.1|44256.4|44236.4|44254.1|44234.1|2
1642430840000|2022-01-17 14:47:20|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|11
1642430850000|2022-01-17 14:47:30|44252.8|44232.8|44241.6|44221.6|44252.8|44232.8|44241.6|44221.6|9
1642430860000|2022-01-17 14:47:40|44239.1|44219.1|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|7
1642430870000|2022-01-17 14:47:50|44231.6|44211.6|44236.6|44216.6|44236.6|44216.6|44231.6|44211.6|12
1642430880000|2022-01-17 14:48:00|44235.5|44215.5|44220.3|44200.3|44235.5|44215.5|44220.3|44200.3|4
1642430890000|2022-01-17 14:48:10|44217.8|44197.8|44214.1|44194.1|44217.8|44197.8|44212.8|44192.8|7
1642430900000|2022-01-17 14:48:20|44220.3|44200.3|44224.1|44204.1|44226.6|44206.6|44220.3|44200.3|9
1642430910000|2022-01-17 14:48:30|44222.8|44202.8|44217.8|44197.8|44222.8|44202.8|44217.8|44197.8|2
1642430920000|2022-01-17 14:48:40|44220.3|44200.3|44211.6|44191.6|44224.1|44204.1|44211.6|44191.6|8
1642430930000|2022-01-17 14:48:50|||||||||7
1642430940000|2022-01-17 14:49:00|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|6
1642430950000|2022-01-17 14:49:10|44205.3|44185.3|44201.6|44181.6|44205.3|44185.3|44201.6|44181.6|3
1642430960000|2022-01-17 14:49:20|44198.9|44178.9|44196.6|44176.6|44198.9|44178.9|44195.5|44175.5|6
1642430970000|2022-01-17 14:49:30|44194.1|44174.1|44191.6|44171.6|44196.6|44176.6|44191.6|44171.6|5
1642430980000|2022-01-17 14:49:40|44190.5|44170.5|44191.6|44171.6|44191.6|44171.6|44188|44168|10
1642430990000|2022-01-17 14:49:50|44189.1|44169.1|44186.6|44166.6|44189.1|44169.1|44186.6|44166.6|22
1642431000000|2022-01-17 14:50:00|44188|44168|44195.3|44175.3|44195.3|44175.3|44188|44168|8
1642431010000|2022-01-17 14:50:10|44197.8|44177.8|44199.1|44179.1|44199.1|44179.1|44197.8|44177.8|1
1642431030000|2022-01-17 14:50:30|44202.8|44182.8|44204.1|44184.1|44206.6|44186.6|44202.8|44182.8|2
1642431040000|2022-01-17 14:50:40|44205.3|44185.3|44206.6|44186.6|44206.6|44186.6|44205.3|44185.3|0
1642431050000|2022-01-17 14:50:50|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44205.3|44185.3|1
1642431060000|2022-01-17 14:51:00|44206.6|44186.6|44221.6|44201.6|44221.6|44201.6|44205.3|44185.3|7
1642431070000|2022-01-17 14:51:10|44222.8|44202.8|44221.6|44201.6|44224.1|44204.1|44221.6|44201.6|1
1642431080000|2022-01-17 14:51:20|||||||||3
1642431090000|2022-01-17 14:51:30|44220.5|44200.5|44225.3|44205.3|44225.3|44205.3|44219.1|44199.1|2
1642431100000|2022-01-17 14:51:40|44224.1|44204.1|44224.1|44204.1|44226.6|44206.6|44224.1|44204.1|0
1642431110000|2022-01-17 14:51:50|44225.5|44205.5|44224.1|44204.1|44229.1|44209.1|44224.1|44204.1|2
1642431120000|2022-01-17 14:52:00|44220.5|44200.5|44223|44203|44223|44203|44220.5|44200.5|7
1642431130000|2022-01-17 14:52:10|44224.1|44204.1|44226.6|44206.6|44226.6|44206.6|44224.1|44204.1|3
1642431150000|2022-01-17 14:52:30|||||||||1
1642431160000|2022-01-17 14:52:40|44232.8|44212.8|44239.1|44219.1|44239.1|44219.1|44232.8|44212.8|1
1642431170000|2022-01-17 14:52:50|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44239.1|44219.1|0
1642431180000|2022-01-17 14:53:00|||||||||3
1642431190000|2022-01-17 14:53:10|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|3
1642431200000|2022-01-17 14:53:20|44244.1|44224.1|44244.1|44224.1|44249.1|44229.1|44244.1|44224.1|1
1642431210000|2022-01-17 14:53:30|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|0
1642431220000|2022-01-17 14:53:40|44247.8|44227.8|44244.1|44224.1|44247.8|44227.8|44244.1|44224.1|1
1642431230000|2022-01-17 14:53:50|44242.8|44222.8|44238|44218|44242.8|44222.8|44238|44218|10
1642431240000|2022-01-17 14:54:00|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|1
1642431250000|2022-01-17 14:54:10|44237.8|44217.8|44244.1|44224.1|44244.1|44224.1|44237.8|44217.8|4
1642431260000|2022-01-17 14:54:20|44250.3|44230.3|44252.8|44232.8|44252.8|44232.8|44250.3|44230.3|1
1642431270000|2022-01-17 14:54:30|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|2
1642431280000|2022-01-17 14:54:40|44252.8|44232.8|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|2
1642431300000|2022-01-17 14:55:00|44255.5|44235.5|44254.1|44234.1|44255.5|44235.5|44254.1|44234.1|2
1642431310000|2022-01-17 14:55:10|||||||||1
1642431320000|2022-01-17 14:55:20|44253|44233|44251.6|44231.6|44253|44233|44251.6|44231.6|0
1642431330000|2022-01-17 14:55:30|44250.5|44230.5|44241.6|44221.6|44250.5|44230.5|44241.6|44221.6|8
1642431340000|2022-01-17 14:55:40|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|2
1642431350000|2022-01-17 14:55:50|||||||||1
1642431360000|2022-01-17 14:56:00|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1642431370000|2022-01-17 14:56:10|44246.6|44226.6|44250.3|44230.3|44251.6|44231.6|44246.6|44226.6|0
1642431380000|2022-01-17 14:56:20|44251.6|44231.6|44238|44218|44251.6|44231.6|44238|44218|3
1642431390000|2022-01-17 14:56:30|44235.5|44215.5|44227.8|44207.8|44235.5|44215.5|44227.8|44207.8|0
1642431400000|2022-01-17 14:56:40|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|1
1642431420000|2022-01-17 14:57:00|44231.6|44211.6|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|1
1642431430000|2022-01-17 14:57:10|44231.6|44211.6|44229.1|44209.1|44234.1|44214.1|44229.1|44209.1|5
1642431440000|2022-01-17 14:57:20|44230.3|44210.3|44239.1|44219.1|44239.1|44219.1|44230.3|44210.3|3
1642431450000|2022-01-17 14:57:30|44241.6|44221.6|44241.6|44221.6|44243|44223|44241.6|44221.6|0
1642431460000|2022-01-17 14:57:40|44240.5|44220.5|44244.1|44224.1|44244.1|44224.1|44239.1|44219.1|5
1642431470000|2022-01-17 14:57:50|44245.3|44225.3|44254.1|44234.1|44254.1|44234.1|44245.3|44225.3|4
1642431480000|2022-01-17 14:58:00|44253|44233|44251.6|44231.6|44253|44233|44251.6|44231.6|0
1642431490000|2022-01-17 14:58:10|44249.1|44229.1|44241.6|44221.6|44249.1|44229.1|44241.6|44221.6|4
1642431500000|2022-01-17 14:58:20|44244.1|44224.1|44239.1|44219.1|44244.1|44224.1|44239.1|44219.1|2
1642431510000|2022-01-17 14:58:30|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|2
1642431530000|2022-01-17 14:58:50|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|44239.1|44219.1|4
1642431540000|2022-01-17 14:59:00|||||||||2
1642431560000|2022-01-17 14:59:20|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|0
1642431570000|2022-01-17 14:59:30|44239.1|44219.1|44246.6|44226.6|44246.6|44226.6|44239.1|44219.1|1
1642431580000|2022-01-17 14:59:40|44245.5|44225.5|44246.6|44226.6|44246.6|44226.6|44242.8|44222.8|2
1642431590000|2022-01-17 14:59:50|||||||||1
1642431600000|2022-01-17 15:00:00|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|0
1642431610000|2022-01-17 15:00:10|44246.6|44226.6|44271.6|44251.6|44271.6|44251.6|44244.1|44224.1|20
1642431620000|2022-01-17 15:00:20|44272.8|44252.8|44285.3|44265.3|44285.5|44265.5|44271.6|44251.6|12
1642431630000|2022-01-17 15:00:30|44286.6|44266.6|44287.8|44267.8|44287.8|44267.8|44282.8|44262.8|3
1642431640000|2022-01-17 15:00:40|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|0
1642431650000|2022-01-17 15:00:50|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|3
1642431660000|2022-01-17 15:01:00|44281.6|44261.6|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|1
1642431670000|2022-01-17 15:01:10|44276.6|44256.6|44271.6|44251.6|44276.6|44256.6|44269.1|44249.1|2
1642431680000|2022-01-17 15:01:20|44269.1|44249.1|44269.1|44249.1|44271.6|44251.6|44268|44248|2
1642431690000|2022-01-17 15:01:30|44270.5|44250.5|44269.1|44249.1|44270.5|44250.5|44263.9|44243.9|6
1642431700000|2022-01-17 15:01:40|44266.6|44246.6|44257.8|44237.8|44266.6|44246.6|44249.1|44229.1|6
1642431710000|2022-01-17 15:01:50|||||||||1
1642431720000|2022-01-17 15:02:00|44255.3|44235.3|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|2
1642431730000|2022-01-17 15:02:10|44251.6|44231.6|44254.1|44234.1|44256.6|44236.6|44251.6|44231.6|0
1642431750000|2022-01-17 15:02:30|44256.6|44236.6|44250.5|44230.5|44256.6|44236.6|44250.5|44230.5|8
1642431760000|2022-01-17 15:02:40|44249.4|44229.4|44248|44228|44249.4|44229.4|44248|44228|0
1642431780000|2022-01-17 15:03:00|44245.5|44225.5|44239.1|44219.1|44245.5|44225.5|44239.1|44219.1|4
1642431790000|2022-01-17 15:03:10|44236.6|44216.6|44239.1|44219.1|44239.1|44219.1|44236.6|44216.6|4
1642431810000|2022-01-17 15:03:30|44236.6|44216.6|44236.6|44216.6|44236.6|44216.6|44235.5|44215.5|1
1642431820000|2022-01-17 15:03:40|44235.5|44215.5|44224.1|44204.1|44235.5|44215.5|44224.1|44204.1|2
1642431830000|2022-01-17 15:03:50|44225.3|44205.3|44224.1|44204.1|44226.6|44206.6|44222.8|44202.8|15
1642431840000|2022-01-17 15:04:00|44221.9|44201.9|44224.1|44204.1|44226.6|44206.6|44220.5|44200.5|15
1642431850000|2022-01-17 15:04:10|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44220.5|44200.5|2
1642431860000|2022-01-17 15:04:20|44220.5|44200.5|44221.6|44201.6|44221.6|44201.6|44219.1|44199.1|3
1642431870000|2022-01-17 15:04:30|44219.1|44199.1|44229.1|44209.1|44229.1|44209.1|44219.1|44199.1|12
1642431890000|2022-01-17 15:04:50|44224.1|44204.1|44223|44203|44224.1|44204.1|44223|44203|11
1642431900000|2022-01-17 15:05:00|44224.1|44204.1|44220.3|44200.3|44224.1|44204.1|44219.1|44199.1|5
1642431910000|2022-01-17 15:05:10|44221.6|44201.6|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|2
1642431920000|2022-01-17 15:05:20|44215.5|44195.5|44207.8|44187.8|44215.5|44195.5|44207.8|44187.8|5
1642431930000|2022-01-17 15:05:30|44205.5|44185.5|44211.6|44191.6|44214.1|44194.1|44205.5|44185.5|3
1642431940000|2022-01-17 15:05:40|44214.1|44194.1|44215.5|44195.5|44217.8|44197.8|44214.1|44194.1|2
1642431950000|2022-01-17 15:05:50|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|44214.1|44194.1|0
1642431960000|2022-01-17 15:06:00|44213|44193|44211.6|44191.6|44213|44193|44211.6|44191.6|3
1642431970000|2022-01-17 15:06:10|||||||||2
1642431980000|2022-01-17 15:06:20|44215.3|44195.3|44219.1|44199.1|44219.1|44199.1|44215.3|44195.3|2
1642431990000|2022-01-17 15:06:30|44212.8|44192.8|44209.1|44189.1|44214.1|44194.1|44209.1|44189.1|2
1642432000000|2022-01-17 15:06:40|44208|44188|44206.6|44186.6|44208|44188|44206.6|44186.6|0
1642432010000|2022-01-17 15:06:50|44205.3|44185.3|44205.3|44185.3|44206.6|44186.6|44202.8|44182.8|2
1642432020000|2022-01-17 15:07:00|44204.1|44184.1|44204.1|44184.1|44206.6|44186.6|44204.1|44184.1|1
1642432030000|2022-01-17 15:07:10|44203|44183|44204.1|44184.1|44204.1|44184.1|44201.6|44181.6|0
1642432040000|2022-01-17 15:07:20|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|1
1642432050000|2022-01-17 15:07:30|44204.1|44184.1|44209.1|44189.1|44209.1|44189.1|44204.1|44184.1|2
1642432070000|2022-01-17 15:07:50|44210.3|44190.3|44209.1|44189.1|44211.6|44191.6|44209.1|44189.1|3
1642432080000|2022-01-17 15:08:00|44208|44188|44206.6|44186.6|44208|44188|44204.1|44184.1|2
1642432090000|2022-01-17 15:08:10|44204.1|44184.1|44206.6|44186.6|44206.6|44186.6|44204.1|44184.1|0
1642432100000|2022-01-17 15:08:20|44204.1|44184.1|44204.1|44184.1|44206.6|44186.6|44204.1|44184.1|0
1642432110000|2022-01-17 15:08:30|44203|44183|44203|44183|44203|44183|44203|44183|2
1642432120000|2022-01-17 15:08:40|44198|44178|44199.1|44179.1|44199.1|44179.1|44196.6|44176.6|6
1642432130000|2022-01-17 15:08:50|44200.3|44180.3|44208|44188|44210.5|44190.5|44200.3|44180.3|3
1642432140000|2022-01-17 15:09:00|44203|44183|44203|44183|44203|44183|44203|44183|1
1642432150000|2022-01-17 15:09:10|44205.5|44185.5|44205.5|44185.5|44209.1|44189.1|44204.1|44184.1|4
1642432160000|2022-01-17 15:09:20|44206.9|44186.9|44210.5|44190.5|44210.5|44190.5|44205.5|44185.5|1
1642432170000|2022-01-17 15:09:30|44208|44188|44208|44188|44210.5|44190.5|44208|44188|2
1642432180000|2022-01-17 15:09:40|44206.6|44186.6|44208|44188|44208|44188|44206.6|44186.6|1
1642432210000|2022-01-17 15:10:10|44209.1|44189.1|44213|44193|44213|44193|44209.1|44189.1|2
1642432220000|2022-01-17 15:10:20|44215.5|44195.5|44210.5|44190.5|44216.9|44196.9|44210.5|44190.5|3
1642432230000|2022-01-17 15:10:30|44214.1|44194.1|44213|44193|44215.5|44195.5|44210.5|44190.5|6
1642432240000|2022-01-17 15:10:40|44215.5|44195.5|44219.7|44199.7|44219.7|44199.7|44215.5|44195.5|3
1642432250000|2022-01-17 15:10:50|44218.3|44198.3|44219.7|44199.7|44219.7|44199.7|44218.3|44198.3|0
1642432260000|2022-01-17 15:11:00|44218.3|44198.3|44228|44208|44228|44208|44216.9|44196.9|9
1642432270000|2022-01-17 15:11:10|44226.9|44206.9|44228|44208|44228|44208|44225.5|44205.5|1
1642432280000|2022-01-17 15:11:20|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|44230.5|44210.5|1
1642432290000|2022-01-17 15:11:30|44231.6|44211.6|44228|44208|44231.6|44211.6|44228|44208|1
1642432300000|2022-01-17 15:11:40|44230.5|44210.5|44231.9|44211.9|44231.9|44211.9|44230.5|44210.5|1
1642432310000|2022-01-17 15:11:50|44233|44213|44233|44213|44233|44213|44233|44213|2
1642432320000|2022-01-17 15:12:00|44231.9|44211.9|44233|44213|44233|44213|44230.5|44210.5|0
1642432330000|2022-01-17 15:12:10|||||||||1
1642432340000|2022-01-17 15:12:20|44234.1|44214.1|44238|44218|44238|44218|44234.1|44214.1|0
1642432350000|2022-01-17 15:12:30|44234.1|44214.1|44238|44218|44238|44218|44234.1|44214.1|1
1642432360000|2022-01-17 15:12:40|44235.5|44215.5|44244.1|44224.1|44244.1|44224.1|44235.5|44215.5|2
1642432370000|2022-01-17 15:12:50|44246.6|44226.6|44249.1|44229.1|44253|44233|44246.6|44226.6|1
1642432380000|2022-01-17 15:13:00|44248|44228|44246.9|44226.9|44248|44228|44243|44223|4
1642432390000|2022-01-17 15:13:10|44245.5|44225.5|44243|44223|44248|44228|44243|44223|0
1642432400000|2022-01-17 15:13:20|||||||||1
1642432420000|2022-01-17 15:13:40|44244.4|44224.4|44248|44228|44248|44228|44244.4|44224.4|1
1642432440000|2022-01-17 15:14:00|44244.4|44224.4|44236.9|44216.9|44244.4|44224.4|44236.9|44216.9|4
1642432450000|2022-01-17 15:14:10|44234.4|44214.4|44235.5|44215.5|44235.5|44215.5|44234.4|44214.4|0
1642432460000|2022-01-17 15:14:20|||||||||3
1642432470000|2022-01-17 15:14:30|44234.1|44214.1|44233|44213|44234.1|44214.1|44231.9|44211.9|1
1642432480000|2022-01-17 15:14:40|44235.5|44215.5|44234.1|44214.1|44235.5|44215.5|44234.1|44214.1|0
1642432490000|2022-01-17 15:14:50|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|0
1642432500000|2022-01-17 15:15:00|44238|44218|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|1
1642432530000|2022-01-17 15:15:30|44238|44218|44238|44218|44238|44218|44238|44218|2
1642432540000|2022-01-17 15:15:40|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|0
1642432550000|2022-01-17 15:15:50|44243|44223|44240.5|44220.5|44243|44223|44240.5|44220.5|3
1642432560000|2022-01-17 15:16:00|44236.9|44216.9|44238|44218|44238|44218|44236.9|44216.9|2
1642432570000|2022-01-17 15:16:10|44236.6|44216.6|44238|44218|44238|44218|44236.6|44216.6|0
1642432590000|2022-01-17 15:16:30|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|44240.5|44220.5|2
1642432600000|2022-01-17 15:16:40|44241.6|44221.6|44245.5|44225.5|44245.5|44225.5|44241.6|44221.6|0
1642432620000|2022-01-17 15:17:00|44246.9|44226.9|44240.5|44220.5|44246.9|44226.9|44240.5|44220.5|2
1642432630000|2022-01-17 15:17:10|||||||||5
1642432640000|2022-01-17 15:17:20|44241.6|44221.6|44240.5|44220.5|44243|44223|44240.5|44220.5|0
1642432650000|2022-01-17 15:17:30|44241.6|44221.6|44240.5|44220.5|44241.9|44221.9|44240.5|44220.5|0
1642432660000|2022-01-17 15:17:40|44239.1|44219.1|44235.5|44215.5|44240.5|44220.5|44235.5|44215.5|6
1642432670000|2022-01-17 15:17:50|44236.9|44216.9|44240.5|44220.5|44240.5|44220.5|44236.9|44216.9|1
1642432690000|2022-01-17 15:18:10|44241.6|44221.6|44258|44238|44258|44238|44241.6|44221.6|10
1642432700000|2022-01-17 15:18:20|44259.4|44239.4|44258|44238|44260.5|44240.5|44258|44238|2
1642432710000|2022-01-17 15:18:30|44260.5|44240.5|44258|44238|44260.5|44240.5|44258|44238|2
1642432720000|2022-01-17 15:18:40|||||||||1
1642432730000|2022-01-17 15:18:50|||||||||2
1642432740000|2022-01-17 15:19:00|44256.9|44236.9|44258|44238|44258|44238|44256.9|44236.9|1
1642432750000|2022-01-17 15:19:10|44259.1|44239.1|44254.4|44234.4|44259.1|44239.1|44254.4|44234.4|1
1642432760000|2022-01-17 15:19:20|44253|44233|44253|44233|44253|44233|44253|44233|0
1642432770000|2022-01-17 15:19:30|44248|44228|44235.5|44215.5|44248|44228|44235.5|44215.5|1
1642432780000|2022-01-17 15:19:40|44233|44213|44225.5|44205.5|44233|44213|44225.5|44205.5|4
1642432790000|2022-01-17 15:19:50|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|44226.6|44206.6|0
1642432800000|2022-01-17 15:20:00|44227.8|44207.8|44225.5|44205.5|44229.1|44209.1|44225.5|44205.5|1
1642432810000|2022-01-17 15:20:10|44224.4|44204.4|44225.5|44205.5|44225.5|44205.5|44223|44203|2
1642432820000|2022-01-17 15:20:20|44228|44208|44228|44208|44228|44208|44228|44208|0
1642432830000|2022-01-17 15:20:30|||||||||4
1642432840000|2022-01-17 15:20:40|44226.9|44206.9|44228|44208|44228|44208|44225.5|44205.5|0
1642432850000|2022-01-17 15:20:50|44226.9|44206.9|44228|44208|44228|44208|44225.5|44205.5|0
1642432860000|2022-01-17 15:21:00|44226.9|44206.9|44205.5|44185.5|44226.9|44206.9|44205.5|44185.5|13
1642432870000|2022-01-17 15:21:10|44204.4|44184.4|44205.5|44185.5|44210.5|44190.5|44203|44183|3
1642432880000|2022-01-17 15:21:20|44206.9|44186.9|44210.5|44190.5|44210.5|44190.5|44206.9|44186.9|0
1642432890000|2022-01-17 15:21:30|44211.6|44191.6|44215.5|44195.5|44215.5|44195.5|44210.5|44190.5|5
1642432900000|2022-01-17 15:21:40|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|3
1642432910000|2022-01-17 15:21:50|44218|44198|44216.9|44196.9|44219.4|44199.4|44216.9|44196.9|1
1642432920000|2022-01-17 15:22:00|44218|44198|44220.5|44200.5|44221.9|44201.9|44218|44198|1
1642432930000|2022-01-17 15:22:10|44223|44203|44223|44203|44223|44203|44223|44203|1
1642432940000|2022-01-17 15:22:20|44220.5|44200.5|44225.5|44205.5|44225.5|44205.5|44220.5|44200.5|0
1642432960000|2022-01-17 15:22:40|||||||||3
1642432970000|2022-01-17 15:22:50|44228|44208|44230.5|44210.5|44230.5|44210.5|44228|44208|1
1642432980000|2022-01-17 15:23:00|44228|44208|44225.5|44205.5|44230.5|44210.5|44225.5|44205.5|2
1642432990000|2022-01-17 15:23:10|44224.4|44204.4|44220.5|44200.5|44224.4|44204.4|44220.5|44200.5|2
1642433000000|2022-01-17 15:23:20|||||||||3
1642433020000|2022-01-17 15:23:40|44218|44198|44218|44198|44218|44198|44218|44198|1
1642433030000|2022-01-17 15:23:50|44216.6|44196.6|44210.5|44190.5|44216.6|44196.6|44210.5|44190.5|1
1642433040000|2022-01-17 15:24:00|44208|44188|44200.5|44180.5|44208|44188|44196.6|44176.6|8
1642433050000|2022-01-17 15:24:10|44199.4|44179.4|44200.5|44180.5|44200.5|44180.5|44199.4|44179.4|0
1642433060000|2022-01-17 15:24:20|44199.4|44179.4|44198|44178|44199.4|44179.4|44198|44178|0
1642433070000|2022-01-17 15:24:30|44199.4|44179.4|44203|44183|44203|44183|44199.4|44179.4|3
1642433100000|2022-01-17 15:25:00|44198|44178|44198|44178|44198|44178|44198|44178|3
1642433110000|2022-01-17 15:25:10|||||||||3
1642433120000|2022-01-17 15:25:20|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|44201.9|44181.9|4
1642433130000|2022-01-17 15:25:30|44200.5|44180.5|44198|44178|44200.5|44180.5|44198|44178|4
1642433140000|2022-01-17 15:25:40|44200.5|44180.5|44200.5|44180.5|44200.5|44180.5|44198|44178|1
1642433150000|2022-01-17 15:25:50|44203|44183|44203|44183|44203|44183|44203|44183|2
1642433170000|2022-01-17 15:26:10|44201.9|44181.9|44201.9|44181.9|44203|44183|44201.9|44181.9|1
1642433180000|2022-01-17 15:26:20|44203|44183|44203|44183|44203|44183|44203|44183|0
1642433190000|2022-01-17 15:26:30|44201.9|44181.9|44199.1|44179.1|44201.9|44181.9|44199.1|44179.1|2
1642433210000|2022-01-17 15:26:50|44196.6|44176.6|44195.5|44175.5|44196.6|44176.6|44195.5|44175.5|0
1642433220000|2022-01-17 15:27:00|44193|44173|44185.5|44165.5|44193|44173|44185.5|44165.5|9
1642433230000|2022-01-17 15:27:10|44183|44163|44178|44158|44183|44163|44173|44153|13
1642433240000|2022-01-17 15:27:20|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|44180.5|44160.5|0
1642433250000|2022-01-17 15:27:30|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|44181.6|44161.6|0
1642433260000|2022-01-17 15:27:40|44182.8|44162.8|44184.1|44164.1|44184.1|44164.1|44182.8|44162.8|0
1642433270000|2022-01-17 15:27:50|44181.6|44161.6|44183|44163|44183|44163|44180.5|44160.5|7
1642433280000|2022-01-17 15:28:00|44181.9|44161.9|44180.5|44160.5|44183|44163|44180.5|44160.5|1
1642433300000|2022-01-17 15:28:20|44181.9|44161.9|44181.9|44161.9|44181.9|44161.9|44180.5|44160.5|4
1642433310000|2022-01-17 15:28:30|44180.5|44160.5|44183|44163|44183|44163|44180.5|44160.5|1
1642433320000|2022-01-17 15:28:40|44184.1|44164.1|44190.5|44170.5|44190.5|44170.5|44184.1|44164.1|5
1642433330000|2022-01-17 15:28:50|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|1
1642433340000|2022-01-17 15:29:00|44193|44173|44195.5|44175.5|44195.5|44175.5|44193|44173|1
1642433350000|2022-01-17 15:29:10|44196.9|44176.9|44196.9|44176.9|44198|44178|44196.9|44176.9|0
1642433390000|2022-01-17 15:29:50|44198|44178|44199.4|44179.4|44199.4|44179.4|44198|44178|2
1642433400000|2022-01-17 15:30:00|44200.5|44180.5|44216.9|44196.9|44219.4|44199.4|44200.5|44180.5|5
1642433410000|2022-01-17 15:30:10|44215.8|44195.8|44214.4|44194.4|44215.8|44195.8|44214.4|44194.4|1
1642433420000|2022-01-17 15:30:20|44215.8|44195.8|44216.9|44196.9|44219.4|44199.4|44215.8|44195.8|1
1642433430000|2022-01-17 15:30:30|44218|44198|44219.4|44199.4|44219.4|44199.4|44218|44198|1
1642433440000|2022-01-17 15:30:40|44218.3|44198.3|44216.9|44196.9|44218.3|44198.3|44216.9|44196.9|1
1642433450000|2022-01-17 15:30:50|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|0
1642433460000|2022-01-17 15:31:00|44218|44198|44214.4|44194.4|44219.4|44199.4|44214.4|44194.4|3
1642433480000|2022-01-17 15:31:20|44215.5|44195.5|44211.9|44191.9|44215.8|44195.8|44211.9|44191.9|1
1642433500000|2022-01-17 15:31:40|44213|44193|44214.4|44194.4|44214.4|44194.4|44213|44193|0
1642433510000|2022-01-17 15:31:50|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|44210.8|44190.8|1
1642433520000|2022-01-17 15:32:00|44208.3|44188.3|44209.4|44189.4|44209.4|44189.4|44206.9|44186.9|1
1642433530000|2022-01-17 15:32:10|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|44206.9|44186.9|2
1642433540000|2022-01-17 15:32:20|44209.4|44189.4|44211.9|44191.9|44211.9|44191.9|44209.4|44189.4|1
1642433550000|2022-01-17 15:32:30|44213.3|44193.3|44214.7|44194.7|44214.7|44194.7|44213.3|44193.3|1
1642433560000|2022-01-17 15:32:40|44215.8|44195.8|44219.4|44199.4|44219.4|44199.4|44215.8|44195.8|1
1642433580000|2022-01-17 15:33:00|44221.9|44201.9|44229.4|44209.4|44229.4|44209.4|44221.9|44201.9|2
1642433590000|2022-01-17 15:33:10|||||||||1
1642433600000|2022-01-17 15:33:20|44231.9|44211.9|44226.9|44206.9|44231.9|44211.9|44226.9|44206.9|1
1642433620000|2022-01-17 15:33:40|44228|44208|44231.9|44211.9|44231.9|44211.9|44228|44208|1
1642433630000|2022-01-17 15:33:50|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44228.3|44208.3|1
1642433640000|2022-01-17 15:34:00|44226.9|44206.9|44224.4|44204.4|44226.9|44206.9|44221.9|44201.9|1
1642433650000|2022-01-17 15:34:10|44220.5|44200.5|44221.9|44201.9|44221.9|44201.9|44220.5|44200.5|4
1642433660000|2022-01-17 15:34:20|44219.4|44199.4|44218|44198|44219.4|44199.4|44216.9|44196.9|1
1642433670000|2022-01-17 15:34:30|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|0
1642433690000|2022-01-17 15:34:50|44220.5|44200.5|44221.9|44201.9|44221.9|44201.9|44220.5|44200.5|0
1642433700000|2022-01-17 15:35:00|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|0
1642433710000|2022-01-17 15:35:10|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|44219.4|44199.4|0
1642433730000|2022-01-17 15:35:30|44216.9|44196.9|44218.3|44198.3|44218.3|44198.3|44216.9|44196.9|2
1642433740000|2022-01-17 15:35:40|44216.9|44196.9|44220.5|44200.5|44220.5|44200.5|44216.9|44196.9|1
1642433750000|2022-01-17 15:35:50|44219.4|44199.4|44219.4|44199.4|44220.5|44200.5|44219.4|44199.4|0
1642433760000|2022-01-17 15:36:00|44220.5|44200.5|44216.9|44196.9|44220.5|44200.5|44215.8|44195.8|1
1642433770000|2022-01-17 15:36:10|44215.8|44195.8|44216.9|44196.9|44216.9|44196.9|44214.4|44194.4|2
1642433790000|2022-01-17 15:36:30|44218|44198|44219.4|44199.4|44219.4|44199.4|44216.9|44196.9|1
1642433800000|2022-01-17 15:36:40|44216.9|44196.9|44216.9|44196.9|44216.9|44196.9|44214.4|44194.4|1
1642433810000|2022-01-17 15:36:50|44218|44198|44223|44203|44223|44203|44218|44198|8
1642433820000|2022-01-17 15:37:00|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|44225.5|44205.5|2
1642433830000|2022-01-17 15:37:10|44225.8|44205.8|44224.4|44204.4|44225.8|44205.8|44224.4|44204.4|1
1642433840000|2022-01-17 15:37:20|44226.9|44206.9|44229.4|44209.4|44229.4|44209.4|44226.9|44206.9|0
1642433850000|2022-01-17 15:37:30|44228.3|44208.3|44226.9|44206.9|44228.3|44208.3|44226.9|44206.9|0
1642433870000|2022-01-17 15:37:50|44228|44208|44226.6|44206.6|44229.4|44209.4|44226.6|44206.6|0
1642433880000|2022-01-17 15:38:00|44225.5|44205.5|44226.6|44206.6|44226.6|44206.6|44225.5|44205.5|0
1642433890000|2022-01-17 15:38:10|44229.4|44209.4|44231.6|44211.6|44231.6|44211.6|44229.4|44209.4|7
1642433900000|2022-01-17 15:38:20|44232.8|44212.8|44231.6|44211.6|44234.1|44214.1|44231.6|44211.6|0
1642433910000|2022-01-17 15:38:30|44234.1|44214.1|44245.5|44225.5|44245.5|44225.5|44234.1|44214.1|4
1642433920000|2022-01-17 15:38:40|44244.4|44224.4|44246.6|44226.6|44246.6|44226.6|44241.6|44221.6|6
1642433930000|2022-01-17 15:38:50|||||||||1
1642433940000|2022-01-17 15:39:00|44249.1|44229.1|44252.8|44232.8|44252.8|44232.8|44249.1|44229.1|9
1642433950000|2022-01-17 15:39:10|44254.1|44234.1|44259.1|44239.1|44260|44240|44254.1|44234.1|4
1642433960000|2022-01-17 15:39:20|44260.5|44240.5|44262.8|44242.8|44264.1|44244.1|44260.5|44240.5|5
1642433970000|2022-01-17 15:39:30|44264.1|44244.1|44259.1|44239.1|44266.6|44246.6|44259.1|44239.1|17
1642433980000|2022-01-17 15:39:40|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|3
1642433990000|2022-01-17 15:39:50|44258|44238|44266.6|44246.6|44269.1|44249.1|44258|44238|17
1642434000000|2022-01-17 15:40:00|44269.1|44249.1|44264.1|44244.1|44269.1|44249.1|44264.1|44244.1|4
1642434010000|2022-01-17 15:40:10|44269.1|44249.1|44264.1|44244.1|44271.6|44251.6|44264.1|44244.1|4
1642434020000|2022-01-17 15:40:20|44261.6|44241.6|44260.5|44240.5|44261.6|44241.6|44260.5|44240.5|0
1642434030000|2022-01-17 15:40:30|44259.1|44239.1|44259.1|44239.1|44261.6|44241.6|44256.6|44236.6|4
1642434040000|2022-01-17 15:40:40|||||||||1
1642434050000|2022-01-17 15:40:50|44260.5|44240.5|44251.6|44231.6|44260.5|44240.5|44251.6|44231.6|1
1642434060000|2022-01-17 15:41:00|||||||||4
1642434080000|2022-01-17 15:41:20|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|44250.5|44230.5|3
1642434100000|2022-01-17 15:41:40|44251.6|44231.6|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|1
1642434110000|2022-01-17 15:41:50|44251.6|44231.6|44246.6|44226.6|44251.6|44231.6|44246.6|44226.6|0
1642434120000|2022-01-17 15:42:00|44245.5|44225.5|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|2
1642434130000|2022-01-17 15:42:10|44244.1|44224.1|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|2
1642434140000|2022-01-17 15:42:20|44243|44223|44244.1|44224.1|44246.6|44226.6|44242.8|44222.8|2
1642434150000|2022-01-17 15:42:30|44243|44223|44241.6|44221.6|44243|44223|44241.6|44221.6|0
1642434160000|2022-01-17 15:42:40|||||||||4
1642434180000|2022-01-17 15:43:00|44240.5|44220.5|44234.1|44214.1|44240.5|44220.5|44234.1|44214.1|3
1642434190000|2022-01-17 15:43:10|44233|44213|44231.6|44211.6|44233|44213|44231.6|44211.6|0
1642434200000|2022-01-17 15:43:20|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|2
1642434210000|2022-01-17 15:43:30|44228|44208|44226.6|44206.6|44228|44208|44226.6|44206.6|0
1642434220000|2022-01-17 15:43:40|44231.6|44211.6|44229.1|44209.1|44231.6|44211.6|44229.1|44209.1|1
1642434230000|2022-01-17 15:43:50|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|44231.6|44211.6|0
1642434240000|2022-01-17 15:44:00|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|44229.1|44209.1|1
1642434250000|2022-01-17 15:44:10|44242.8|44222.8|44251.6|44231.6|44251.6|44231.6|44242.8|44222.8|14
1642434260000|2022-01-17 15:44:20|44256.6|44236.6|44266.6|44246.6|44270.3|44250.3|44256.6|44236.6|13
1642434270000|2022-01-17 15:44:30|44265.5|44245.5|44264.1|44244.1|44265.5|44245.5|44264.1|44244.1|3
1642434280000|2022-01-17 15:44:40|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1642434290000|2022-01-17 15:44:50|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|44260.5|44240.5|1
1642434300000|2022-01-17 15:45:00|||||||||1
1642434310000|2022-01-17 15:45:10|44258|44238|44251.6|44231.6|44258|44238|44251.6|44231.6|12
1642434330000|2022-01-17 15:45:30|44250.3|44230.3|44253|44233|44254.1|44234.1|44250.3|44230.3|1
1642434340000|2022-01-17 15:45:40|44249.1|44229.1|44244.1|44224.1|44254.1|44234.1|44244.1|44224.1|2
1642434350000|2022-01-17 15:45:50|44245.3|44225.3|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|0
1642434360000|2022-01-17 15:46:00|44246.6|44226.6|44249.1|44229.1|44249.1|44229.1|44246.6|44226.6|3
1642434370000|2022-01-17 15:46:10|44251.4|44231.4|44254.1|44234.1|44256.6|44236.6|44251.4|44231.4|1
1642434380000|2022-01-17 15:46:20|44253|44233|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|0
1642434390000|2022-01-17 15:46:30|44255.5|44235.5|44254.1|44234.1|44256.6|44236.6|44254.1|44234.1|0
1642434400000|2022-01-17 15:46:40|44251.6|44231.6|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|0
1642434410000|2022-01-17 15:46:50|||||||||1
1642434420000|2022-01-17 15:47:00|44255.5|44235.5|44254.1|44234.1|44255.5|44235.5|44254.1|44234.1|1
1642434430000|2022-01-17 15:47:10|44253|44233|44249.1|44229.1|44253|44233|44249.1|44229.1|1
1642434440000|2022-01-17 15:47:20|44251.6|44231.6|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|0
1642434450000|2022-01-17 15:47:30|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|0
1642434460000|2022-01-17 15:47:40|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|44251.6|44231.6|3
1642434470000|2022-01-17 15:47:50|44254.1|44234.1|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|1
1642434510000|2022-01-17 15:48:30|44251.6|44231.6|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|6
1642434520000|2022-01-17 15:48:40|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|1
1642434530000|2022-01-17 15:48:50|44245.5|44225.5|44244.1|44224.1|44245.5|44225.5|44244.1|44224.1|0
1642434540000|2022-01-17 15:49:00|44241.6|44221.6|44234.1|44214.1|44241.6|44221.6|44234.1|44214.1|7
1642434560000|2022-01-17 15:49:20|44233|44213|44231.6|44211.6|44233|44213|44231.6|44211.6|0
1642434580000|2022-01-17 15:49:40|44229.1|44209.1|44224.1|44204.1|44229.1|44209.1|44224.1|44204.1|3
1642434590000|2022-01-17 15:49:50|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|44221.6|44201.6|0
1642434600000|2022-01-17 15:50:00|44224.1|44204.1|44219.1|44199.1|44224.1|44204.1|44216.6|44196.6|5
1642434610000|2022-01-17 15:50:10|44220.3|44200.3|44216.6|44196.6|44221.6|44201.6|44216.6|44196.6|1
1642434620000|2022-01-17 15:50:20|44214.1|44194.1|44213|44193|44214.1|44194.1|44213|44193|6
1642434630000|2022-01-17 15:50:30|44211.6|44191.6|44209.1|44189.1|44211.6|44191.6|44209.1|44189.1|1
1642434640000|2022-01-17 15:50:40|44206.6|44186.6|44206.6|44186.6|44211.6|44191.6|44206.6|44186.6|6
1642434650000|2022-01-17 15:50:50|44201.6|44181.6|44196.6|44176.6|44204.1|44184.1|44196.6|44176.6|8
1642434660000|2022-01-17 15:51:00|44195.5|44175.5|44191.6|44171.6|44195.5|44175.5|44191.6|44171.6|3
1642434670000|2022-01-17 15:51:10|44189.1|44169.1|44181.9|44161.9|44191.6|44171.6|44181.9|44161.9|5
1642434680000|2022-01-17 15:51:20|44179.4|44159.4|44171.6|44151.6|44180.5|44160.5|44166.6|44146.6|15
1642434690000|2022-01-17 15:51:30|||||||||3
1642434700000|2022-01-17 15:51:40|44172.8|44152.8|44176.6|44156.6|44176.6|44156.6|44172.8|44152.8|3
1642434710000|2022-01-17 15:51:50|44174.1|44154.1|44176.6|44156.6|44176.6|44156.6|44174.1|44154.1|6
1642434720000|2022-01-17 15:52:00|44181.6|44161.6|44181.6|44161.6|44184.1|44164.1|44180.5|44160.5|6
1642434730000|2022-01-17 15:52:10|44179.1|44159.1|44178|44158|44179.1|44159.1|44178|44158|1
1642434740000|2022-01-17 15:52:20|44176.6|44156.6|44181.6|44161.6|44181.6|44161.6|44176.6|44156.6|10
1642434750000|2022-01-17 15:52:30|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|44184.1|44164.1|1
1642434760000|2022-01-17 15:52:40|44186.4|44166.4|44189.1|44169.1|44189.1|44169.1|44186.4|44166.4|1
1642434780000|2022-01-17 15:53:00|44191.6|44171.6|44195.3|44175.3|44195.3|44175.3|44191.6|44171.6|1
1642434790000|2022-01-17 15:53:10|44196.6|44176.6|44199.1|44179.1|44199.1|44179.1|44196.6|44176.6|1
1642434800000|2022-01-17 15:53:20|44196.6|44176.6|44191.6|44171.6|44196.6|44176.6|44189.1|44169.1|7
1642434810000|2022-01-17 15:53:30|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|0
1642434830000|2022-01-17 15:53:50|44195.3|44175.3|44195.5|44175.5|44196.6|44176.6|44195.3|44175.3|1
1642434840000|2022-01-17 15:54:00|44194.1|44174.1|44190.5|44170.5|44194.1|44174.1|44190.5|44170.5|2
1642434850000|2022-01-17 15:54:10|44191.6|44171.6|44191.6|44171.6|44191.6|44171.6|44190.5|44170.5|2
1642434860000|2022-01-17 15:54:20|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|0
1642434870000|2022-01-17 15:54:30|44191.6|44171.6|44190.5|44170.5|44191.6|44171.6|44189.4|44169.4|2
1642434880000|2022-01-17 15:54:40|44191.6|44171.6|44188|44168|44191.6|44171.6|44188|44168|2
1642434890000|2022-01-17 15:54:50|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|44190.5|44170.5|0
1642434900000|2022-01-17 15:55:00|44191.6|44171.6|44193|44173|44193|44173|44190.5|44170.5|0
1642434920000|2022-01-17 15:55:20|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|44195.5|44175.5|0
1642434940000|2022-01-17 15:55:40|44194.1|44174.1|44191.6|44171.6|44194.1|44174.1|44191.6|44171.6|1
1642434960000|2022-01-17 15:56:00|||||||||3
1642434970000|2022-01-17 15:56:10|44195.3|44175.3|44199.1|44179.1|44199.1|44179.1|44195.3|44175.3|3
1642434980000|2022-01-17 15:56:20|44201.6|44181.6|44199.1|44179.1|44201.6|44181.6|44199.1|44179.1|0
1642434990000|2022-01-17 15:56:30|44196.6|44176.6|44201.6|44181.6|44201.6|44181.6|44196.6|44176.6|3
1642435000000|2022-01-17 15:56:40|44200.5|44180.5|44199.1|44179.1|44201.6|44181.6|44199.1|44179.1|5
1642435020000|2022-01-17 15:57:00|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44199.1|44179.1|0
1642435030000|2022-01-17 15:57:10|44204.1|44184.1|44208.9|44188.9|44208.9|44188.9|44204.1|44184.1|4
1642435040000|2022-01-17 15:57:20|44207.5|44187.5|44207.8|44187.8|44207.8|44187.8|44206.4|44186.4|4
1642435050000|2022-01-17 15:57:30|44205.3|44185.3|44204.1|44184.1|44206.6|44186.6|44204.1|44184.1|0
1642435060000|2022-01-17 15:57:40|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|44201.6|44181.6|2
1642435070000|2022-01-17 15:57:50|44200.5|44180.5|44199.1|44179.1|44201.6|44181.6|44199.1|44179.1|0
1642435080000|2022-01-17 15:58:00|44196.6|44176.6|44195.5|44175.5|44196.6|44176.6|44193|44173|2
1642435090000|2022-01-17 15:58:10|44194.1|44174.1|44196.6|44176.6|44196.6|44176.6|44194.1|44174.1|1
1642435100000|2022-01-17 15:58:20|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|44194.1|44174.1|1
1642435110000|2022-01-17 15:58:30|44197.8|44177.8|44199.1|44179.1|44199.1|44179.1|44194.1|44174.1|0
1642435120000|2022-01-17 15:58:40|44200.3|44180.3|44199.1|44179.1|44200.3|44180.3|44199.1|44179.1|0
1642435130000|2022-01-17 15:58:50|44198|44178|44195.5|44175.5|44199.1|44179.1|44195.5|44175.5|0
1642435140000|2022-01-17 15:59:00|44196.6|44176.6|44201.6|44181.6|44201.6|44181.6|44196.6|44176.6|0
1642435150000|2022-01-17 15:59:10|44204.1|44184.1|44206.6|44186.6|44206.6|44186.6|44204.1|44184.1|2
1642435160000|2022-01-17 15:59:20|44207.8|44187.8|44208.9|44188.9|44208.9|44188.9|44207.8|44187.8|1
1642435170000|2022-01-17 15:59:30|44207.8|44187.8|44211.4|44191.4|44211.4|44191.4|44207.8|44187.8|1
1642435180000|2022-01-17 15:59:40|44210.3|44190.3|44211.4|44191.4|44211.4|44191.4|44210.3|44190.3|0
1642435190000|2022-01-17 15:59:50|44210.3|44190.3|44210.3|44190.3|44211.4|44191.4|44210.3|44190.3|4
1642435200000|2022-01-17 16:00:00|44209.1|44189.1|44210.3|44190.3|44210.3|44190.3|44207.8|44187.8|1
1642435210000|2022-01-17 16:00:10|44211.4|44191.4|44221.6|44201.6|44221.6|44201.6|44211.4|44191.4|6
1642435220000|2022-01-17 16:00:20|44219.1|44199.1|44219.1|44199.1|44221.6|44201.6|44219.1|44199.1|5
1642435230000|2022-01-17 16:00:30|44220.3|44200.3|44229.1|44209.1|44231.6|44211.6|44220.3|44200.3|2
1642435240000|2022-01-17 16:00:40|44231.6|44211.6|44234.1|44214.1|44234.1|44214.1|44230.3|44210.3|1
1642435250000|2022-01-17 16:00:50|44236.6|44216.6|44244.1|44224.1|44244.1|44224.1|44236.6|44216.6|0
1642435260000|2022-01-17 16:01:00|44242.8|44222.8|44244.1|44224.1|44244.1|44224.1|44242.8|44222.8|3
1642435270000|2022-01-17 16:01:10|44245.3|44225.3|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|0
1642435280000|2022-01-17 16:01:20|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|44246.6|44226.6|5
1642435290000|2022-01-17 16:01:30|44245.5|44225.5|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|2
1642435300000|2022-01-17 16:01:40|44244.1|44224.1|44249.1|44229.1|44249.1|44229.1|44244.1|44224.1|4
1642435310000|2022-01-17 16:01:50|44248|44228|44244.1|44224.1|44249.1|44229.1|44244.1|44224.1|1
1642435320000|2022-01-17 16:02:00|44246.6|44226.6|44249.1|44229.1|44250.3|44230.3|44246.6|44226.6|1
1642435330000|2022-01-17 16:02:10|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|1
1642435340000|2022-01-17 16:02:20|44252.8|44232.8|44295.3|44275.3|44295.3|44275.3|44252.8|44232.8|15
1642435350000|2022-01-17 16:02:30|44294.1|44274.1|44294.1|44274.1|44296.6|44276.6|44294.1|44274.1|1
1642435360000|2022-01-17 16:02:40|44291.6|44271.6|44286.6|44266.6|44291.6|44271.6|44286.6|44266.6|5
1642435370000|2022-01-17 16:02:50|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|1
1642435380000|2022-01-17 16:03:00|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44280.3|44260.3|8
1642435390000|2022-01-17 16:03:10|44283|44263|44286.6|44266.6|44286.6|44266.6|44281.6|44261.6|1
1642435400000|2022-01-17 16:03:20|44285.5|44265.5|44284.1|44264.1|44285.5|44265.5|44284.1|44264.1|0
1642435410000|2022-01-17 16:03:30|44283|44263|44281.6|44261.6|44283|44263|44281.6|44261.6|0
1642435420000|2022-01-17 16:03:40|||||||||1
1642435440000|2022-01-17 16:04:00|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|2
1642435450000|2022-01-17 16:04:10|||||||||3
1642435460000|2022-01-17 16:04:20|44284.1|44264.1|44286.6|44266.6|44286.6|44266.6|44284.1|44264.1|2
1642435470000|2022-01-17 16:04:30|||||||||1
1642435480000|2022-01-17 16:04:40|44288|44268|44289.1|44269.1|44289.1|44269.1|44288|44268|1
1642435490000|2022-01-17 16:04:50|44290.3|44270.3|44289.1|44269.1|44290.5|44270.5|44289.1|44269.1|2
1642435500000|2022-01-17 16:05:00|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|3
1642435510000|2022-01-17 16:05:10|44286.6|44266.6|44282.8|44262.8|44286.6|44266.6|44282.8|44262.8|0
1642435520000|2022-01-17 16:05:20|44280.3|44260.3|44279.1|44259.1|44281.6|44261.6|44279.1|44259.1|0
1642435530000|2022-01-17 16:05:30|44277.8|44257.8|44276.6|44256.6|44277.8|44257.8|44276.6|44256.6|1
1642435540000|2022-01-17 16:05:40|44273|44253|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|4
1642435560000|2022-01-17 16:06:00|44275.3|44255.3|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|0
1642435570000|2022-01-17 16:06:10|44275.3|44255.3|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|2
1642435580000|2022-01-17 16:06:20|44270.5|44250.5|44271.6|44251.6|44271.6|44251.6|44269.1|44249.1|0
1642435610000|2022-01-17 16:06:50|||||||||1
1642435630000|2022-01-17 16:07:10|44270.5|44250.5|44269.1|44249.1|44270.5|44250.5|44269.1|44249.1|1
1642435640000|2022-01-17 16:07:20|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|1
1642435660000|2022-01-17 16:07:40|||||||||1
1642435690000|2022-01-17 16:08:10|44271.6|44251.6|44274.1|44254.1|44275.5|44255.5|44271.6|44251.6|3
1642435700000|2022-01-17 16:08:20|44276.6|44256.6|44275.5|44255.5|44276.6|44256.6|44275.5|44255.5|1
1642435710000|2022-01-17 16:08:30|44274.1|44254.1|44275.3|44255.3|44275.5|44255.5|44274.1|44254.1|0
1642435720000|2022-01-17 16:08:40|44276.6|44256.6|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|1
1642435740000|2022-01-17 16:09:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|0
1642435750000|2022-01-17 16:09:10|44276.6|44256.6|44276.6|44256.6|44278|44258|44276.6|44256.6|4
1642435760000|2022-01-17 16:09:20|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|1
1642435770000|2022-01-17 16:09:30|44273|44253|44275.5|44255.5|44275.5|44255.5|44273|44253|0
1642435780000|2022-01-17 16:09:40|44274.4|44254.4|44269.1|44249.1|44274.4|44254.4|44269.1|44249.1|1
1642435800000|2022-01-17 16:10:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|1
1642435810000|2022-01-17 16:10:10|44272.8|44252.8|44276.6|44256.6|44276.6|44256.6|44272.8|44252.8|6
1642435820000|2022-01-17 16:10:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|0
1642435830000|2022-01-17 16:10:30|44273|44253|44273|44253|44273|44253|44273|44253|0
1642435840000|2022-01-17 16:10:40|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|1
1642435850000|2022-01-17 16:10:50|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|3
1642435860000|2022-01-17 16:11:00|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44270.5|44250.5|6
1642435880000|2022-01-17 16:11:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1642435890000|2022-01-17 16:11:30|44273|44253|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|0
1642435900000|2022-01-17 16:11:40|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|0
1642435910000|2022-01-17 16:11:50|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|2
1642435920000|2022-01-17 16:12:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|0
1642435930000|2022-01-17 16:12:10|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|0
1642435940000|2022-01-17 16:12:20|44273|44253|44271.6|44251.6|44273|44253|44271.6|44251.6|0
1642435950000|2022-01-17 16:12:30|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642435970000|2022-01-17 16:12:50|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|0
1642435980000|2022-01-17 16:13:00|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|1
1642436010000|2022-01-17 16:13:30|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1642436020000|2022-01-17 16:13:40|44273|44253|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1642436040000|2022-01-17 16:14:00|44273|44253|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|0
1642436050000|2022-01-17 16:14:10|44273|44253|44274.1|44254.1|44275.5|44255.5|44271.6|44251.6|5
1642436070000|2022-01-17 16:14:30|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|3
1642436080000|2022-01-17 16:14:40|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642436090000|2022-01-17 16:14:50|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|5
1642436100000|2022-01-17 16:15:00|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|4
1642436110000|2022-01-17 16:15:10|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|0
1642436130000|2022-01-17 16:15:30|44273|44253|44271.6|44251.6|44273|44253|44271.6|44251.6|1
1642436140000|2022-01-17 16:15:40|44270.5|44250.5|44252.8|44232.8|44270.5|44250.5|44252.8|44232.8|2
1642436150000|2022-01-17 16:15:50|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|3
1642436160000|2022-01-17 16:16:00|44255.3|44235.3|44254.1|44234.1|44255.3|44235.3|44254.1|44234.1|0
1642436170000|2022-01-17 16:16:10|44252.8|44232.8|44244.1|44224.1|44252.8|44232.8|44241.6|44221.6|6
1642436200000|2022-01-17 16:16:40|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|3
1642436210000|2022-01-17 16:16:50|44247.8|44227.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|1
1642436220000|2022-01-17 16:17:00|44244.1|44224.1|44241.6|44221.6|44244.1|44224.1|44241.6|44221.6|1
1642436250000|2022-01-17 16:17:30|44239.1|44219.1|44236.6|44216.6|44239.1|44219.1|44236.6|44216.6|4
1642436270000|2022-01-17 16:17:50|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|44234.1|44214.1|1
1642436290000|2022-01-17 16:18:10|44239.1|44219.1|44241.6|44221.6|44241.6|44221.6|44239.1|44219.1|2
1642436300000|2022-01-17 16:18:20|44243|44223|44246.6|44226.6|44246.6|44226.6|44243|44223|1
1642436320000|2022-01-17 16:18:40|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|44249.1|44229.1|1
1642436360000|2022-01-17 16:19:20|||||||||1
1642436370000|2022-01-17 16:19:30|44250.3|44230.3|44254.1|44234.1|44254.1|44234.1|44250.3|44230.3|1
1642436380000|2022-01-17 16:19:40|44252.8|44232.8|44254.1|44234.1|44254.1|44234.1|44252.8|44232.8|0
1642436390000|2022-01-17 16:19:50|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|0
1642436400000|2022-01-17 16:20:00|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44251.6|44231.6|0
1642436410000|2022-01-17 16:20:10|44252.8|44232.8|44254.1|44234.1|44254.1|44234.1|44252.8|44232.8|0
1642436420000|2022-01-17 16:20:20|44252.8|44232.8|44254.1|44234.1|44254.1|44234.1|44252.8|44232.8|1
1642436440000|2022-01-17 16:20:40|44256.6|44236.6|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|2
1642436460000|2022-01-17 16:21:00|44262.8|44242.8|44266.6|44246.6|44266.6|44246.6|44262.8|44242.8|2
1642436480000|2022-01-17 16:21:20|||||||||2
1642436490000|2022-01-17 16:21:30|44268|44248|44266.6|44246.6|44268|44248|44266.6|44246.6|0
1642436500000|2022-01-17 16:21:40|44271.6|44251.6|44269.1|44249.1|44271.6|44251.6|44266.6|44246.6|8
1642436510000|2022-01-17 16:21:50|44270.3|44250.3|44276.6|44256.6|44276.6|44256.6|44269.1|44249.1|8
1642436520000|2022-01-17 16:22:00|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|3
1642436530000|2022-01-17 16:22:10|44269.1|44249.1|44267.8|44247.8|44271.6|44251.6|44267.8|44247.8|5
1642436550000|2022-01-17 16:22:30|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|1
1642436560000|2022-01-17 16:22:40|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|0
1642436570000|2022-01-17 16:22:50|44269.1|44249.1|44267.8|44247.8|44269.1|44249.1|44267.8|44247.8|0
1642436580000|2022-01-17 16:23:00|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|2
1642436590000|2022-01-17 16:23:10|44264.1|44244.1|44262.8|44242.8|44264.1|44244.1|44260.3|44240.3|6
1642436600000|2022-01-17 16:23:20|44263.9|44243.9|44266.6|44246.6|44266.6|44246.6|44263.9|44243.9|0
1642436620000|2022-01-17 16:23:40|44265.5|44245.5|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|0
1642436630000|2022-01-17 16:23:50|44267.8|44247.8|44269.1|44249.1|44269.1|44249.1|44267.8|44247.8|1
1642436640000|2022-01-17 16:24:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|4
1642436650000|2022-01-17 16:24:10|44272.8|44252.8|44277.8|44257.8|44277.8|44257.8|44272.8|44252.8|1
1642436660000|2022-01-17 16:24:20|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|2
1642436680000|2022-01-17 16:24:40|44275.5|44255.5|44276.6|44256.6|44276.6|44256.6|44275.5|44255.5|0
1642436700000|2022-01-17 16:25:00|44274.1|44254.1|44272.8|44252.8|44276.6|44256.6|44272.8|44252.8|5
1642436710000|2022-01-17 16:25:10|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|1
1642436720000|2022-01-17 16:25:20|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|5
1642436730000|2022-01-17 16:25:30|44278|44258|44277.8|44257.8|44278|44258|44276.6|44256.6|0
1642436740000|2022-01-17 16:25:40|44279.1|44259.1|44276.6|44256.6|44279.1|44259.1|44276.6|44256.6|0
1642436750000|2022-01-17 16:25:50|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|3
1642436770000|2022-01-17 16:26:10|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642436790000|2022-01-17 16:26:30|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|0
1642436800000|2022-01-17 16:26:40|44266.6|44246.6|44269.1|44249.1|44269.1|44249.1|44266.6|44246.6|0
1642436810000|2022-01-17 16:26:50|44266.6|44246.6|44271.6|44251.6|44271.6|44251.6|44266.6|44246.6|1
1642436840000|2022-01-17 16:27:20|44267.8|44247.8|44266.6|44246.6|44267.8|44247.8|44266.6|44246.6|4
1642436870000|2022-01-17 16:27:50|||||||||1
1642436880000|2022-01-17 16:28:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|1
1642436890000|2022-01-17 16:28:10|44269.4|44249.4|44281.6|44261.6|44281.6|44261.6|44261.6|44241.6|7
1642436920000|2022-01-17 16:28:40|44286.6|44266.6|44281.6|44261.6|44286.6|44266.6|44281.6|44261.6|13
1642436930000|2022-01-17 16:28:50|44280.3|44260.3|44282.8|44262.8|44284.1|44264.1|44280.3|44260.3|3
1642436940000|2022-01-17 16:29:00|44279.1|44259.1|44282.8|44262.8|44282.8|44262.8|44279.1|44259.1|0
1642436950000|2022-01-17 16:29:10|44284.1|44264.1|44276.6|44256.6|44284.1|44264.1|44276.6|44256.6|9
1642436960000|2022-01-17 16:29:20|44275.5|44255.5|44270.3|44250.3|44275.5|44255.5|44270.3|44250.3|4
1642436970000|2022-01-17 16:29:30|44271.6|44251.6|44266.6|44246.6|44274.1|44254.1|44266.6|44246.6|7
1642436980000|2022-01-17 16:29:40|44269.1|44249.1|44271.6|44251.6|44271.6|44251.6|44269.1|44249.1|5
1642437000000|2022-01-17 16:30:00|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|7
1642437010000|2022-01-17 16:30:10|||||||||5
1642437020000|2022-01-17 16:30:20|44271.6|44251.6|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|5
1642437030000|2022-01-17 16:30:30|44270.3|44250.3|44271.6|44251.6|44271.6|44251.6|44270.3|44250.3|2
1642437040000|2022-01-17 16:30:40|44270.5|44250.5|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|0
1642437050000|2022-01-17 16:30:50|||||||||1
1642437060000|2022-01-17 16:31:00|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|0
1642437070000|2022-01-17 16:31:10|44270.3|44250.3|44265.5|44245.5|44270.3|44250.3|44265.5|44245.5|6
1642437090000|2022-01-17 16:31:30|||||||||1
1642437110000|2022-01-17 16:31:50|44271.6|44251.6|44272.8|44252.8|44272.8|44252.8|44271.6|44251.6|1
1642437120000|2022-01-17 16:32:00|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|1
1642437140000|2022-01-17 16:32:20|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|0
1642437150000|2022-01-17 16:32:30|||||||||1
1642437170000|2022-01-17 16:32:50|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|1
1642437180000|2022-01-17 16:33:00|44266.6|44246.6|44265.3|44245.3|44266.6|44246.6|44265.3|44245.3|1
1642437190000|2022-01-17 16:33:10|44266.6|44246.6|44265.3|44245.3|44266.6|44246.6|44265.3|44245.3|0
1642437200000|2022-01-17 16:33:20|44266.6|44246.6|44267.8|44247.8|44267.8|44247.8|44266.6|44246.6|1
1642437210000|2022-01-17 16:33:30|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|44271.6|44251.6|3
1642437220000|2022-01-17 16:33:40|44273|44253|44271.6|44251.6|44273|44253|44271.6|44251.6|2
1642437240000|2022-01-17 16:34:00|44276.6|44256.6|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|2
1642437250000|2022-01-17 16:34:10|44275.3|44255.3|44276.6|44256.6|44276.6|44256.6|44274.1|44254.1|2
1642437260000|2022-01-17 16:34:20|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|1
1642437270000|2022-01-17 16:34:30|44280.3|44260.3|44284.1|44264.1|44284.1|44264.1|44280.3|44260.3|7
1642437280000|2022-01-17 16:34:40|44286.6|44266.6|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|2
1642437290000|2022-01-17 16:34:50|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|1
1642437300000|2022-01-17 16:35:00|44288|44268|44281.6|44261.6|44288|44268|44280.5|44260.5|3
1642437310000|2022-01-17 16:35:10|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|2
1642437320000|2022-01-17 16:35:20|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|0
1642437330000|2022-01-17 16:35:30|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|2
1642437340000|2022-01-17 16:35:40|44288|44268|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|0
1642437350000|2022-01-17 16:35:50|44287.8|44267.8|44289.1|44269.1|44289.1|44269.1|44287.8|44267.8|0
1642437360000|2022-01-17 16:36:00|44288|44268|44285.3|44265.3|44288|44268|44285.3|44265.3|3
1642437370000|2022-01-17 16:36:10|44283.9|44263.9|44289.1|44269.1|44289.1|44269.1|44283.9|44263.9|3
1642437380000|2022-01-17 16:36:20|44286.6|44266.6|44285.5|44265.5|44286.6|44266.6|44285.5|44265.5|0
1642437390000|2022-01-17 16:36:30|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|0
1642437420000|2022-01-17 16:37:00|44283|44263|44280.3|44260.3|44283|44263|44280.3|44260.3|2
1642437430000|2022-01-17 16:37:10|44277.8|44257.8|44275.3|44255.3|44277.8|44257.8|44275.3|44255.3|2
1642437440000|2022-01-17 16:37:20|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|44274.1|44254.1|2
1642437470000|2022-01-17 16:37:50|44269.1|44249.1|44267.8|44247.8|44269.1|44249.1|44267.8|44247.8|0
1642437480000|2022-01-17 16:38:00|44265.3|44245.3|44261.6|44241.6|44265.3|44245.3|44261.6|44241.6|2
1642437490000|2022-01-17 16:38:10|||||||||1
1642437510000|2022-01-17 16:38:30|44256.6|44236.6|44261.6|44241.6|44261.6|44241.6|44256.6|44236.6|8
1642437530000|2022-01-17 16:38:50|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|44264.1|44244.1|1
1642437540000|2022-01-17 16:39:00|44265.3|44245.3|44264.1|44244.1|44265.5|44245.5|44263|44243|6
1642437550000|2022-01-17 16:39:10|44262.8|44242.8|44261.6|44241.6|44262.8|44242.8|44261.6|44241.6|0
1642437560000|2022-01-17 16:39:20|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|0
1642437570000|2022-01-17 16:39:30|44266.6|44246.6|44262.8|44242.8|44266.6|44246.6|44262.8|44242.8|0
1642437580000|2022-01-17 16:39:40|44263.9|44243.9|44262.8|44242.8|44266.6|44246.6|44262.8|44242.8|0
1642437600000|2022-01-17 16:40:00|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|0
1642437630000|2022-01-17 16:40:30|||||||||2
1642437660000|2022-01-17 16:41:00|44260.5|44240.5|44259.1|44239.1|44260.5|44240.5|44259.1|44239.1|3
1642437670000|2022-01-17 16:41:10|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|44256.6|44236.6|2
1642437680000|2022-01-17 16:41:20|44257.8|44237.8|44259.1|44239.1|44259.1|44239.1|44257.8|44237.8|0
1642437690000|2022-01-17 16:41:30|44258|44238|44254.1|44234.1|44258|44238|44254.1|44234.1|2
1642437700000|2022-01-17 16:41:40|44252.8|44232.8|44251.6|44231.6|44252.8|44232.8|44251.4|44231.4|0
1642437710000|2022-01-17 16:41:50|44254.1|44234.1|44256.6|44236.6|44256.6|44236.6|44254.1|44234.1|4
1642437720000|2022-01-17 16:42:00|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|44254.1|44234.1|4
1642437740000|2022-01-17 16:42:20|44255.5|44235.5|44259.1|44239.1|44259.1|44239.1|44254.1|44234.1|6
1642437750000|2022-01-17 16:42:30|44261.6|44241.6|44263|44243|44263|44243|44261.6|44241.6|0
1642437760000|2022-01-17 16:42:40|44261.6|44241.6|44261.6|44241.6|44263|44243|44261.6|44241.6|1
1642437780000|2022-01-17 16:43:00|||||||||2
1642437800000|2022-01-17 16:43:20|44259.1|44239.1|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|0
1642437810000|2022-01-17 16:43:30|44262.8|44242.8|44266.6|44246.6|44266.6|44246.6|44262.8|44242.8|4
1642437830000|2022-01-17 16:43:50|44272.8|44252.8|44272.8|44252.8|44275.3|44255.3|44272.8|44252.8|2
1642437840000|2022-01-17 16:44:00|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|44275.3|44255.3|4
1642437860000|2022-01-17 16:44:20|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|1
1642437900000|2022-01-17 16:45:00|44272.8|44252.8|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642437910000|2022-01-17 16:45:10|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|44266.6|44246.6|5
1642437920000|2022-01-17 16:45:20|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|3
1642437930000|2022-01-17 16:45:30|44270.3|44250.3|44274.1|44254.1|44274.1|44254.1|44270.3|44250.3|4
1642437940000|2022-01-17 16:45:40|44271.6|44251.6|44274.1|44254.1|44274.1|44254.1|44271.6|44251.6|3
1642437950000|2022-01-17 16:45:50|44273|44253|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642437960000|2022-01-17 16:46:00|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44266.4|44246.4|4
1642437970000|2022-01-17 16:46:10|44266.6|44246.6|44267.8|44247.8|44269.1|44249.1|44266.6|44246.6|2
1642437980000|2022-01-17 16:46:20|44266.6|44246.6|44262.8|44242.8|44266.6|44246.6|44262.8|44242.8|1
1642437990000|2022-01-17 16:46:30|44264.1|44244.1|44264.1|44244.1|44266.6|44246.6|44264.1|44244.1|0
1642438000000|2022-01-17 16:46:40|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|44262.8|44242.8|0
1642438010000|2022-01-17 16:46:50|44264.1|44244.1|44267.8|44247.8|44267.8|44247.8|44264.1|44244.1|0
1642438020000|2022-01-17 16:47:00|44270.3|44250.3|44272.8|44252.8|44272.8|44252.8|44269.1|44249.1|7
1642438030000|2022-01-17 16:47:10|44274.1|44254.1|44271.6|44251.6|44274.1|44254.1|44271.6|44251.6|1
1642438040000|2022-01-17 16:47:20|44270.5|44250.5|44274.1|44254.1|44274.1|44254.1|44269.1|44249.1|1
1642438050000|2022-01-17 16:47:30|44273|44253|44274.1|44254.1|44274.1|44254.1|44269.1|44249.1|1
1642438060000|2022-01-17 16:47:40|44271.6|44251.6|44276.4|44256.4|44276.4|44256.4|44269.1|44249.1|4
1642438070000|2022-01-17 16:47:50|44277.5|44257.5|44277.8|44257.8|44278.9|44258.9|44277.5|44257.5|1
1642438080000|2022-01-17 16:48:00|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|44276.6|44256.6|0
1642438090000|2022-01-17 16:48:10|44277.8|44257.8|44284.1|44264.1|44284.1|44264.1|44277.8|44257.8|7
1642438100000|2022-01-17 16:48:20|44283|44263|44284.1|44264.1|44284.1|44264.1|44281.6|44261.6|0
1642438110000|2022-01-17 16:48:30|44281.6|44261.6|44280.3|44260.3|44283|44263|44280.3|44260.3|1
1642438120000|2022-01-17 16:48:40|44282.8|44262.8|44280.3|44260.3|44284.1|44264.1|44280.3|44260.3|0
1642438130000|2022-01-17 16:48:50|44279.1|44259.1|44281.6|44261.6|44281.6|44261.6|44279.1|44259.1|2
1642438140000|2022-01-17 16:49:00|44277.8|44257.8|44274.1|44254.1|44277.8|44257.8|44274.1|44254.1|5
1642438150000|2022-01-17 16:49:10|44273|44253|44269.1|44249.1|44273|44253|44267.8|44247.8|4
1642438160000|2022-01-17 16:49:20|44270.3|44250.3|44275.3|44255.3|44275.3|44255.3|44270.3|44250.3|1
1642438170000|2022-01-17 16:49:30|44282.8|44262.8|44286.6|44266.6|44286.6|44266.6|44282.8|44262.8|2
1642438180000|2022-01-17 16:49:40|44287.8|44267.8|44289.1|44269.1|44289.1|44269.1|44286.6|44266.6|5
1642438190000|2022-01-17 16:49:50|44284.1|44264.1|44283|44263|44284.1|44264.1|44281.9|44261.9|1
1642438200000|2022-01-17 16:50:00|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|44279.4|44259.4|1
1642438210000|2022-01-17 16:50:10|||||||||2
1642438250000|2022-01-17 16:50:50|||||||||1
1642438260000|2022-01-17 16:51:00|44278.3|44258.3|44276.9|44256.9|44278.3|44258.3|44276.9|44256.9|0
1642438280000|2022-01-17 16:51:20|44275.8|44255.8|44274.1|44254.1|44275.8|44255.8|44274.1|44254.1|2
1642438290000|2022-01-17 16:51:30|44276.6|44256.6|44274.1|44254.1|44276.6|44256.6|44274.1|44254.1|1
1642438320000|2022-01-17 16:52:00|44275.3|44255.3|44276.6|44256.6|44276.6|44256.6|44275.3|44255.3|1
1642438330000|2022-01-17 16:52:10|44281.6|44261.6|44289.1|44269.1|44289.1|44269.1|44281.6|44261.6|3
1642438340000|2022-01-17 16:52:20|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|1
1642438350000|2022-01-17 16:52:30|44289.1|44269.1|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|1
1642438360000|2022-01-17 16:52:40|44288|44268|44289.1|44269.1|44289.1|44269.1|44288|44268|0
1642438380000|2022-01-17 16:53:00|44286.6|44266.6|44286.6|44266.6|44289.1|44269.1|44286.6|44266.6|1
1642438410000|2022-01-17 16:53:30|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|44282.8|44262.8|2
1642438420000|2022-01-17 16:53:40|44285.3|44265.3|44282.8|44262.8|44285.3|44265.3|44282.8|44262.8|2
1642438430000|2022-01-17 16:53:50|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44281.6|44261.6|5
1642438440000|2022-01-17 16:54:00|44286.6|44266.6|44296.6|44276.6|44296.6|44276.6|44286.6|44266.6|7
1642438450000|2022-01-17 16:54:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|0
1642438460000|2022-01-17 16:54:20|44298|44278|44294.1|44274.1|44298|44278|44294.1|44274.1|1
1642438480000|2022-01-17 16:54:40|44296.6|44276.6|44295.3|44275.3|44296.6|44276.6|44295.3|44275.3|12
1642438490000|2022-01-17 16:54:50|44296.6|44276.6|44296.6|44276.6|44299.1|44279.1|44296.6|44276.6|3
1642438500000|2022-01-17 16:55:00|44295.5|44275.5|44295.3|44275.3|44296.6|44276.6|44291.6|44271.6|3
1642438510000|2022-01-17 16:55:10|44294.1|44274.1|44292.8|44272.8|44294.1|44274.1|44291.6|44271.6|1
1642438520000|2022-01-17 16:55:20|||||||||2
1642438540000|2022-01-17 16:55:40|44291.6|44271.6|44291.6|44271.6|44296.6|44276.6|44291.6|44271.6|2
1642438550000|2022-01-17 16:55:50|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|0
1642438560000|2022-01-17 16:56:00|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44287.8|44267.8|0
1642438570000|2022-01-17 16:56:10|44290.3|44270.3|44291.6|44271.6|44291.6|44271.6|44290.3|44270.3|0
1642438580000|2022-01-17 16:56:20|44290.3|44270.3|44286.6|44266.6|44290.3|44270.3|44286.6|44266.6|1
1642438590000|2022-01-17 16:56:30|44285.5|44265.5|44284.1|44264.1|44285.5|44265.5|44284.1|44264.1|1
1642438600000|2022-01-17 16:56:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1642438620000|2022-01-17 16:57:00|44283|44263|44284.1|44264.1|44284.1|44264.1|44283|44263|4
1642438640000|2022-01-17 16:57:20|44285.3|44265.3|44288|44268|44288|44268|44285.3|44265.3|3
1642438650000|2022-01-17 16:57:30|44286.6|44266.6|44288|44268|44288|44268|44286.6|44266.6|1
1642438660000|2022-01-17 16:57:40|44286.6|44266.6|44290.5|44270.5|44290.5|44270.5|44286.6|44266.6|0
1642438670000|2022-01-17 16:57:50|44289.1|44269.1|44291.6|44271.6|44291.6|44271.6|44286.6|44266.6|3
1642438680000|2022-01-17 16:58:00|44289.1|44269.1|44287.8|44267.8|44289.1|44269.1|44286.6|44266.6|9
1642438690000|2022-01-17 16:58:10|||||||||1
1642438700000|2022-01-17 16:58:20|44286.6|44266.6|44287.8|44267.8|44291.6|44271.6|44286.6|44266.6|1
1642438710000|2022-01-17 16:58:30|44286.6|44266.6|44289.1|44269.1|44291.6|44271.6|44286.6|44266.6|1
1642438720000|2022-01-17 16:58:40|44286.6|44266.6|44276.6|44256.6|44286.6|44266.6|44276.6|44256.6|2
1642438730000|2022-01-17 16:58:50|||||||||3
1642438740000|2022-01-17 16:59:00|44279.1|44259.1|44274.1|44254.1|44279.1|44259.1|44274.1|44254.1|4
1642438750000|2022-01-17 16:59:10|44275.3|44255.3|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|1
1642438760000|2022-01-17 16:59:20|44272.8|44252.8|44274.1|44254.1|44276.6|44256.6|44272.8|44252.8|2
1642438770000|2022-01-17 16:59:30|44275.3|44255.3|44271.6|44251.6|44276.6|44256.6|44271.6|44251.6|0
1642438780000|2022-01-17 16:59:40|44269.1|44249.1|44270.3|44250.3|44270.3|44250.3|44269.1|44249.1|1
1642438790000|2022-01-17 16:59:50|44269.1|44249.1|44271.6|44251.6|44271.6|44251.6|44269.1|44249.1|4
1642438800000|2022-01-17 17:00:00|44269.1|44249.1|44265.3|44245.3|44275.3|44255.3|44265.3|44245.3|14
1642438810000|2022-01-17 17:00:10|44264.1|44244.1|44266.6|44246.6|44266.6|44246.6|44264.1|44244.1|6
1642438820000|2022-01-17 17:00:20|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|44269.1|44249.1|0
1642438830000|2022-01-17 17:00:30|44272.8|44252.8|44281.6|44261.6|44281.6|44261.6|44272.8|44252.8|4
1642438840000|2022-01-17 17:00:40|44280.5|44260.5|44284.1|44264.1|44284.1|44264.1|44279.1|44259.1|0
1642438850000|2022-01-17 17:00:50|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|5
1642438890000|2022-01-17 17:01:30|44288|44268|44288|44268|44288|44268|44288|44268|1
1642438900000|2022-01-17 17:01:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|4
1642438920000|2022-01-17 17:02:00|44287.8|44267.8|44286.6|44266.6|44287.8|44267.8|44286.6|44266.6|0
1642438940000|2022-01-17 17:02:20|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|1
1642438950000|2022-01-17 17:02:30|||||||||1
1642438960000|2022-01-17 17:02:40|44288|44268|44288|44268|44288|44268|44288|44268|0
1642438980000|2022-01-17 17:03:00|44289.1|44269.1|44288|44268|44289.1|44269.1|44288|44268|0
1642438990000|2022-01-17 17:03:10|44284.1|44264.1|44282.8|44262.8|44284.1|44264.1|44282.8|44262.8|2
1642439000000|2022-01-17 17:03:20|44281.4|44261.4|44282.8|44262.8|44282.8|44262.8|44281.4|44261.4|0
1642439010000|2022-01-17 17:03:30|44281.4|44261.4|44282.8|44262.8|44282.8|44262.8|44281.4|44261.4|0
1642439020000|2022-01-17 17:03:40|44281.4|44261.4|44282.8|44262.8|44282.8|44262.8|44280.3|44260.3|0
1642439030000|2022-01-17 17:03:50|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|44283.9|44263.9|1
1642439060000|2022-01-17 17:04:20|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|44285.3|44265.3|0
1642439080000|2022-01-17 17:04:40|44284.1|44264.1|44286.6|44266.6|44286.6|44266.6|44282.8|44262.8|11
1642439090000|2022-01-17 17:04:50|44285.5|44265.5|44281.6|44261.6|44285.5|44265.5|44281.6|44261.6|6
1642439100000|2022-01-17 17:05:00|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|44284.1|44264.1|2
1642439110000|2022-01-17 17:05:10|44281.6|44261.6|44280.3|44260.3|44281.6|44261.6|44280.3|44260.3|3
1642439140000|2022-01-17 17:05:40|||||||||1
1642439150000|2022-01-17 17:05:50|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|44279.1|44259.1|0
1642439160000|2022-01-17 17:06:00|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|0
1642439180000|2022-01-17 17:06:20|44284.1|44264.1|44289.1|44269.1|44289.1|44269.1|44284.1|44264.1|9
1642439190000|2022-01-17 17:06:30|44287.8|44267.8|44287.8|44267.8|44287.8|44267.8|44287.8|44267.8|0
1642439200000|2022-01-17 17:06:40|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|44286.6|44266.6|0
1642439210000|2022-01-17 17:06:50|44287.8|44267.8|44286.6|44266.6|44287.8|44267.8|44286.6|44266.6|0
1642439220000|2022-01-17 17:07:00|44287.8|44267.8|44289.1|44269.1|44289.1|44269.1|44287.8|44267.8|1
1642439240000|2022-01-17 17:07:20|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|44291.6|44271.6|5
1642439290000|2022-01-17 17:08:10|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|44297.8|44277.8|1
1642439320000|2022-01-17 17:08:40|44298.9|44278.9|44302.8|44282.8|44302.8|44282.8|44298.9|44278.9|1
1642439340000|2022-01-17 17:09:00|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|44304.1|44284.1|3
1642439350000|2022-01-17 17:09:10|||||||||1
1642439380000|2022-01-17 17:09:40|44308.9|44288.9|44311.4|44291.4|44311.4|44291.4|44308.9|44288.9|4
1642439390000|2022-01-17 17:09:50|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|44316.6|44296.6|4
1642439400000|2022-01-17 17:10:00|44317.8|44297.8|44321.6|44301.6|44321.6|44301.6|44317.8|44297.8|5
1642439410000|2022-01-17 17:10:10|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|4
1642439420000|2022-01-17 17:10:20|44319.1|44299.1|44326.6|44306.6|44329.1|44309.1|44319.1|44299.1|14
1642439430000|2022-01-17 17:10:30|44327.8|44307.8|44326.6|44306.6|44329.1|44309.1|44326.6|44306.6|0
1642439440000|2022-01-17 17:10:40|44329.1|44309.1|44329.1|44309.1|44330.5|44310.5|44329.1|44309.1|0
1642439450000|2022-01-17 17:10:50|44330.5|44310.5|44334.1|44314.1|44334.1|44314.1|44330.5|44310.5|4
1642439460000|2022-01-17 17:11:00|44335.3|44315.3|44337.8|44317.8|44337.8|44317.8|44335.3|44315.3|6
1642439470000|2022-01-17 17:11:10|44336.6|44316.6|44335.3|44315.3|44336.6|44316.6|44335.3|44315.3|1
1642439480000|2022-01-17 17:11:20|44341.6|44321.6|44338|44318|44344.1|44324.1|44338|44318|5
1642439490000|2022-01-17 17:11:30|44336.6|44316.6|44334.1|44314.1|44336.6|44316.6|44334.1|44314.1|0
1642439500000|2022-01-17 17:11:40|44331.6|44311.6|44318|44298|44331.6|44311.6|44318|44298|2
1642439510000|2022-01-17 17:11:50|44315.5|44295.5|44311.6|44291.6|44315.5|44295.5|44311.6|44291.6|0
1642439520000|2022-01-17 17:12:00|44304.1|44284.1|44299.1|44279.1|44304.1|44284.1|44299.1|44279.1|2
1642439530000|2022-01-17 17:12:10|44295.5|44275.5|44294.1|44274.1|44295.5|44275.5|44294.1|44274.1|2
1642439540000|2022-01-17 17:12:20|44291.6|44271.6|44294.1|44274.1|44294.1|44274.1|44291.6|44271.6|1
1642439550000|2022-01-17 17:12:30|44294.2|44274.2|44291.7|44271.7|44294.2|44274.2|44291.7|44271.7|0
1642439570000|2022-01-17 17:12:50|44290.5|44270.5|44289.2|44269.2|44290.5|44270.5|44289.2|44269.2|1
1642439580000|2022-01-17 17:13:00|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|0
1642439590000|2022-01-17 17:13:10|44283|44263|44281.7|44261.7|44283|44263|44280.5|44260.5|1
1642439600000|2022-01-17 17:13:20|44279.2|44259.2|44281.7|44261.7|44281.7|44261.7|44279.2|44259.2|0
1642439610000|2022-01-17 17:13:30|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|44279.2|44259.2|0
1642439630000|2022-01-17 17:13:50|||||||||1
1642439640000|2022-01-17 17:14:00|44278|44258|44281.7|44261.7|44281.7|44261.7|44278|44258|2
1642439650000|2022-01-17 17:14:10|44284.2|44264.2|44286.7|44266.7|44286.7|44266.7|44284.2|44264.2|3
1642439660000|2022-01-17 17:14:20|44288|44268|44289.2|44269.2|44289.2|44269.2|44288|44268|0
1642439670000|2022-01-17 17:14:30|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|0
1642439690000|2022-01-17 17:14:50|44287.8|44267.8|44286.7|44266.7|44287.8|44267.8|44286.7|44266.7|0
1642439700000|2022-01-17 17:15:00|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|49
1642439720000|2022-01-17 17:15:20|||||||||1
1642439730000|2022-01-17 17:15:30|44289.2|44269.2|44291.7|44271.7|44291.7|44271.7|44289.2|44269.2|0
1642439740000|2022-01-17 17:15:40|44290.5|44270.5|44289.2|44269.2|44290.5|44270.5|44289.2|44269.2|0
1642439750000|2022-01-17 17:15:50|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|5
1642439780000|2022-01-17 17:16:20|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|44289.2|44269.2|0
1642439800000|2022-01-17 17:16:40|||||||||1
1642439810000|2022-01-17 17:16:50|44290.3|44270.3|44289.2|44269.2|44290.3|44270.3|44289.2|44269.2|0
1642439830000|2022-01-17 17:17:10|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|44291.7|44271.7|0
1642439900000|2022-01-17 17:18:20|44300.5|44280.5|44302.8|44282.8|44302.8|44282.8|44300.5|44280.5|7
1642439910000|2022-01-17 17:18:30|44304.2|44284.2|44301.7|44281.7|44304.2|44284.2|44301.7|44281.7|2
1642439930000|2022-01-17 17:18:50|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|4
1642439950000|2022-01-17 17:19:10|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|2
1642439960000|2022-01-17 17:19:20|44303|44283|44301.7|44281.7|44303|44283|44301.7|44281.7|0
1642439970000|2022-01-17 17:19:30|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|7
1642439990000|2022-01-17 17:19:50|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|2
1642440000000|2022-01-17 17:20:00|44311.7|44291.7|44312.8|44292.8|44312.8|44292.8|44311.7|44291.7|0
1642440040000|2022-01-17 17:20:40|44311.7|44291.7|44314.2|44294.2|44314.2|44294.2|44311.7|44291.7|0
1642440060000|2022-01-17 17:21:00|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|6
1642440070000|2022-01-17 17:21:10|44317.5|44297.5|44319.2|44299.2|44325.3|44305.3|44317.5|44297.5|8
1642440080000|2022-01-17 17:21:20|||||||||2
1642440090000|2022-01-17 17:21:30|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|44312.8|44292.8|1
1642440110000|2022-01-17 17:21:50|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|0
1642440120000|2022-01-17 17:22:00|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|44307.8|44287.8|0
1642440180000|2022-01-17 17:23:00|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|44306.4|44286.4|0
1642440190000|2022-01-17 17:23:10|44307.8|44287.8|44306.7|44286.7|44307.8|44287.8|44306.7|44286.7|0
1642440200000|2022-01-17 17:23:20|44309.2|44289.2|44306.7|44286.7|44309.2|44289.2|44306.7|44286.7|0
1642440260000|2022-01-17 17:24:20|44307.8|44287.8|44309.2|44289.2|44309.2|44289.2|44307.8|44287.8|1
1642440270000|2022-01-17 17:24:30|44311.7|44291.7|44328|44308|44329.2|44309.2|44311.7|44291.7|7
1642440280000|2022-01-17 17:24:40|44326.7|44306.7|44328|44308|44329.2|44309.2|44326.7|44306.7|0
1642440300000|2022-01-17 17:25:00|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1642440310000|2022-01-17 17:25:10|44330.3|44310.3|44332.8|44312.8|44332.8|44312.8|44330.3|44310.3|3
1642440320000|2022-01-17 17:25:20|44331.7|44311.7|44328|44308|44331.7|44311.7|44328|44308|10
1642440330000|2022-01-17 17:25:30|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1642440350000|2022-01-17 17:25:50|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|3
1642440370000|2022-01-17 17:26:10|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|1
1642440400000|2022-01-17 17:26:40|44325.5|44305.5|44321.4|44301.4|44325.5|44305.5|44321.4|44301.4|0
1642440410000|2022-01-17 17:26:50|44322.8|44302.8|44322.8|44302.8|44322.8|44302.8|44321.4|44301.4|0
1642440420000|2022-01-17 17:27:00|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|0
1642440430000|2022-01-17 17:27:10|44322.8|44302.8|44320.3|44300.3|44322.8|44302.8|44320.3|44300.3|0
1642440440000|2022-01-17 17:27:20|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|0
1642440450000|2022-01-17 17:27:30|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|44320.3|44300.3|0
1642440460000|2022-01-17 17:27:40|44319.2|44299.2|44321.7|44301.7|44321.7|44301.7|44319.2|44299.2|0
1642440470000|2022-01-17 17:27:50|44320.3|44300.3|44319.2|44299.2|44321.7|44301.7|44319.2|44299.2|0
1642440480000|2022-01-17 17:28:00|44321.7|44301.7|44320.3|44300.3|44321.7|44301.7|44320.3|44300.3|0
1642440490000|2022-01-17 17:28:10|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44320.3|44300.3|0
1642440500000|2022-01-17 17:28:20|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|4
1642440510000|2022-01-17 17:28:30|||||||||1
1642440520000|2022-01-17 17:28:40|44315.5|44295.5|44314.2|44294.2|44315.5|44295.5|44314.2|44294.2|0
1642440530000|2022-01-17 17:28:50|44313|44293|44314.2|44294.2|44314.2|44294.2|44311.7|44291.7|0
1642440540000|2022-01-17 17:29:00|44313|44293|44311.7|44291.7|44313|44293|44311.7|44291.7|1
1642440550000|2022-01-17 17:29:10|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|44310.3|44290.3|0
1642440560000|2022-01-17 17:29:20|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|4
1642440570000|2022-01-17 17:29:30|44305.5|44285.5|44301.7|44281.7|44305.5|44285.5|44301.7|44281.7|1
1642440580000|2022-01-17 17:29:40|44299.2|44279.2|44302.8|44282.8|44302.8|44282.8|44299.2|44279.2|0
1642440590000|2022-01-17 17:29:50|44305.3|44285.3|44305.3|44285.3|44305.3|44285.3|44302.8|44282.8|1
1642440600000|2022-01-17 17:30:00|44304.2|44284.2|44309.2|44289.2|44309.2|44289.2|44301.7|44281.7|8
1642440620000|2022-01-17 17:30:20|44307.8|44287.8|44307.8|44287.8|44309.2|44289.2|44307.8|44287.8|1
1642440630000|2022-01-17 17:30:30|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|0
1642440640000|2022-01-17 17:30:40|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|0
1642440650000|2022-01-17 17:30:50|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|1
1642440660000|2022-01-17 17:31:00|44303|44283|44301.7|44281.7|44303|44283|44301.7|44281.7|1
1642440670000|2022-01-17 17:31:10|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|0
1642440680000|2022-01-17 17:31:20|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|1
1642440690000|2022-01-17 17:31:30|44299.2|44279.2|44301.7|44281.7|44301.7|44281.7|44299.2|44279.2|9
1642440700000|2022-01-17 17:31:40|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|6
1642440720000|2022-01-17 17:32:00|||||||||5
1642440750000|2022-01-17 17:32:30|||||||||3
1642440760000|2022-01-17 17:32:40|44307.8|44287.8|44309.2|44289.2|44309.2|44289.2|44307.8|44287.8|0
1642440770000|2022-01-17 17:32:50|44307.8|44287.8|44306.7|44286.7|44307.8|44287.8|44306.7|44286.7|1
1642440790000|2022-01-17 17:33:10|44309.2|44289.2|44309.2|44289.2|44311.7|44291.7|44307.8|44287.8|3
1642440800000|2022-01-17 17:33:20|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|0
1642440830000|2022-01-17 17:33:50|44307.8|44287.8|44309.2|44289.2|44309.2|44289.2|44307.8|44287.8|0
1642440840000|2022-01-17 17:34:00|44310.3|44290.3|44311.7|44291.7|44311.7|44291.7|44310.3|44290.3|0
1642440910000|2022-01-17 17:35:10|44312.8|44292.8|44314.2|44294.2|44314.2|44294.2|44312.8|44292.8|11
1642440920000|2022-01-17 17:35:20|44313|44293|44311.7|44291.7|44313|44293|44311.7|44291.7|4
1642440940000|2022-01-17 17:35:40|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1642440960000|2022-01-17 17:36:00|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|2
1642440970000|2022-01-17 17:36:10|44320.3|44300.3|44319.2|44299.2|44321.7|44301.7|44319.2|44299.2|0
1642440980000|2022-01-17 17:36:20|||||||||1
1642441020000|2022-01-17 17:37:00|44321.7|44301.7|44321.7|44301.7|44323|44303|44321.7|44301.7|7
1642441030000|2022-01-17 17:37:10|44322.8|44302.8|44326.7|44306.7|44326.7|44306.7|44322.8|44302.8|0
1642441040000|2022-01-17 17:37:20|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|0
1642441050000|2022-01-17 17:37:30|44323|44303|44334.2|44314.2|44339.2|44319.2|44321.7|44301.7|9
1642441060000|2022-01-17 17:37:40|44336.7|44316.7|44339.2|44319.2|44339.2|44319.2|44336.7|44316.7|10
1642441070000|2022-01-17 17:37:50|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|1
1642441090000|2022-01-17 17:38:10|44341.7|44321.7|44344.2|44324.2|44344.2|44324.2|44341.7|44321.7|0
1642441100000|2022-01-17 17:38:20|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|44347.8|44327.8|7
1642441110000|2022-01-17 17:38:30|44350.3|44330.3|44349.2|44329.2|44350.3|44330.3|44347.8|44327.8|1
1642441120000|2022-01-17 17:38:40|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|2
1642441130000|2022-01-17 17:38:50|44351.7|44331.7|44351.7|44331.7|44352.8|44332.8|44346.7|44326.7|11
1642441140000|2022-01-17 17:39:00|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|44352.8|44332.8|3
1642441160000|2022-01-17 17:39:20|||||||||2
1642441180000|2022-01-17 17:39:40|44351.7|44331.7|44345.3|44325.3|44352.8|44332.8|44345.3|44325.3|6
1642441190000|2022-01-17 17:39:50|44344.2|44324.2|44342.8|44322.8|44344.2|44324.2|44342.8|44322.8|4
1642441200000|2022-01-17 17:40:00|44339.2|44319.2|44336.7|44316.7|44339.2|44319.2|44336.7|44316.7|7
1642441210000|2022-01-17 17:40:10|44331.7|44311.7|44334.2|44314.2|44334.2|44314.2|44331.7|44311.7|0
1642441230000|2022-01-17 17:40:30|44330.3|44310.3|44334.2|44314.2|44334.2|44314.2|44330.3|44310.3|0
1642441270000|2022-01-17 17:41:10|44333|44313|44334.2|44314.2|44335.5|44315.5|44333|44313|0
1642441330000|2022-01-17 17:42:10|44335.5|44315.5|44334.2|44314.2|44335.5|44315.5|44334.2|44314.2|0
1642441350000|2022-01-17 17:42:30|44331.7|44311.7|44329.2|44309.2|44334.2|44314.2|44329.2|44309.2|2
1642441360000|2022-01-17 17:42:40|||||||||3
1642441370000|2022-01-17 17:42:50|44328|44308|44329.2|44309.2|44329.2|44309.2|44326.7|44306.7|1
1642441410000|2022-01-17 17:43:30|44328|44308|44326.7|44306.7|44328|44308|44326.7|44306.7|0
1642441420000|2022-01-17 17:43:40|44329.2|44309.2|44326.7|44306.7|44329.2|44309.2|44326.7|44306.7|1
1642441430000|2022-01-17 17:43:50|44329.2|44309.2|44327.8|44307.8|44329.2|44309.2|44321.7|44301.7|10
1642441440000|2022-01-17 17:44:00|44329.2|44309.2|44336.7|44316.7|44336.7|44316.7|44329.2|44309.2|3
1642441450000|2022-01-17 17:44:10|44334.2|44314.2|44336.7|44316.7|44336.7|44316.7|44334.2|44314.2|1
1642441470000|2022-01-17 17:44:30|44334.2|44314.2|44331.7|44311.7|44334.2|44314.2|44331.7|44311.7|0
1642441490000|2022-01-17 17:44:50|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|0
1642441500000|2022-01-17 17:45:00|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1642441530000|2022-01-17 17:45:30|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|44334.2|44314.2|2
1642441550000|2022-01-17 17:45:50|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1642441560000|2022-01-17 17:46:00|44337.8|44317.8|44339.2|44319.2|44339.2|44319.2|44337.8|44317.8|0
1642441570000|2022-01-17 17:46:10|44338|44318|44338|44318|44338|44318|44338|44318|1
1642441580000|2022-01-17 17:46:20|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1642441610000|2022-01-17 17:46:50|44337.8|44317.8|44336.7|44316.7|44339.2|44319.2|44336.7|44316.7|0
1642441620000|2022-01-17 17:47:00|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44336.7|44316.7|0
1642441630000|2022-01-17 17:47:10|44338|44318|44336.7|44316.7|44338|44318|44336.7|44316.7|0
1642441640000|2022-01-17 17:47:20|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|0
1642441650000|2022-01-17 17:47:30|44338|44318|44336.7|44316.7|44338|44318|44336.7|44316.7|0
1642441680000|2022-01-17 17:48:00|||||||||1
1642441690000|2022-01-17 17:48:10|||||||||2
1642441730000|2022-01-17 17:48:50|44335.3|44315.3|44329.2|44309.2|44335.3|44315.3|44326.7|44306.7|2
1642441740000|2022-01-17 17:49:00|44330.5|44310.5|44329.2|44309.2|44330.5|44310.5|44329.2|44309.2|1
1642441750000|2022-01-17 17:49:10|44330.5|44310.5|44331.7|44311.7|44331.7|44311.7|44330.5|44310.5|0
1642441760000|2022-01-17 17:49:20|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|0
1642441780000|2022-01-17 17:49:40|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|0
1642441800000|2022-01-17 17:50:00|44332.8|44312.8|44330.3|44310.3|44332.8|44312.8|44330.3|44310.3|6
1642441810000|2022-01-17 17:50:10|44331.7|44311.7|44332.8|44312.8|44332.8|44312.8|44331.7|44311.7|0
1642441840000|2022-01-17 17:50:40|44331.7|44311.7|44332.8|44312.8|44332.8|44312.8|44331.7|44311.7|1
1642441850000|2022-01-17 17:50:50|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|0
1642441860000|2022-01-17 17:51:00|||||||||1
1642441870000|2022-01-17 17:51:10|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|44328.9|44308.9|3
1642441890000|2022-01-17 17:51:30|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|0
1642441900000|2022-01-17 17:51:40|44333|44313|44341.7|44321.7|44341.7|44321.7|44333|44313|6
1642441910000|2022-01-17 17:51:50|||||||||15
1642441920000|2022-01-17 17:52:00|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|44339.2|44319.2|0
1642441950000|2022-01-17 17:52:30|44338|44318|44338|44318|44338|44318|44338|44318|2
1642441960000|2022-01-17 17:52:40|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|1
1642441980000|2022-01-17 17:53:00|44334.2|44314.2|44336.7|44316.7|44336.7|44316.7|44334.2|44314.2|0
1642442000000|2022-01-17 17:53:20|44331.7|44311.7|44326.4|44306.4|44331.7|44311.7|44326.4|44306.4|5
1642442010000|2022-01-17 17:53:30|44323|44303|44323|44303|44323|44303|44323|44303|5
1642442080000|2022-01-17 17:54:40|44324.2|44304.2|44329.2|44309.2|44329.2|44309.2|44324.2|44304.2|3
1642442100000|2022-01-17 17:55:00|44326.7|44306.7|44332.8|44312.8|44332.8|44312.8|44326.7|44306.7|3
1642442120000|2022-01-17 17:55:20|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|2
1642442130000|2022-01-17 17:55:30|||||||||1
1642442140000|2022-01-17 17:55:40|44340.3|44320.3|44345.3|44325.3|44345.3|44325.3|44340.3|44320.3|6
1642442160000|2022-01-17 17:56:00|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|4
1642442170000|2022-01-17 17:56:10|44339.2|44319.2|44338|44318|44339.2|44319.2|44338|44318|3
1642442180000|2022-01-17 17:56:20|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1642442220000|2022-01-17 17:57:00|44334.2|44314.2|44338.9|44318.9|44338.9|44318.9|44334.2|44314.2|2
1642442270000|2022-01-17 17:57:50|||||||||1
1642442290000|2022-01-17 17:58:10|44341.4|44321.4|44343.9|44323.9|44343.9|44323.9|44341.4|44321.4|2
1642442300000|2022-01-17 17:58:20|44341.4|44321.4|44342.8|44322.8|44343.9|44323.9|44341.4|44321.4|4
1642442320000|2022-01-17 17:58:40|44346.7|44326.7|44347.8|44327.8|44347.8|44327.8|44346.7|44326.7|5
1642442330000|2022-01-17 17:58:50|||||||||2
1642442340000|2022-01-17 17:59:00|44350.3|44330.3|44352.8|44332.8|44352.8|44332.8|44350.3|44330.3|7
1642442370000|2022-01-17 17:59:30|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|44355.3|44335.3|3
1642442380000|2022-01-17 17:59:40|44348|44328|44344.2|44324.2|44348|44328|44344.2|44324.2|4
1642442390000|2022-01-17 17:59:50|44345.3|44325.3|44354.2|44334.2|44354.2|44334.2|44345.3|44325.3|2
1642442400000|2022-01-17 18:00:00|44346.7|44326.7|44344.2|44324.2|44356.7|44336.7|44344.2|44324.2|17
1642442410000|2022-01-17 18:00:10|44341.7|44321.7|44334.2|44314.2|44350.3|44330.3|44334.2|44314.2|5
1642442420000|2022-01-17 18:00:20|||||||||1
1642442430000|2022-01-17 18:00:30|44335.3|44315.3|44326.7|44306.7|44336.7|44316.7|44326.7|44306.7|7
1642442440000|2022-01-17 18:00:40|44325.5|44305.5|44321.7|44301.7|44325.5|44305.5|44321.7|44301.7|1
1642442450000|2022-01-17 18:00:50|44319.2|44299.2|44318|44298|44319.2|44299.2|44318|44298|7
1642442460000|2022-01-17 18:01:00|44319.2|44299.2|44321.7|44301.7|44321.7|44301.7|44319.2|44299.2|1
1642442470000|2022-01-17 18:01:10|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|0
1642442480000|2022-01-17 18:01:20|44323|44303|44324.2|44304.2|44324.2|44304.2|44321.7|44301.7|0
1642442490000|2022-01-17 18:01:30|44323|44303|44315.5|44295.5|44323|44303|44315.5|44295.5|2
1642442500000|2022-01-17 18:01:40|44316.7|44296.7|44321.7|44301.7|44321.7|44301.7|44314.2|44294.2|3
1642442510000|2022-01-17 18:01:50|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|0
1642442520000|2022-01-17 18:02:00|44323|44303|44321.7|44301.7|44324.2|44304.2|44321.7|44301.7|1
1642442530000|2022-01-17 18:02:10|44323|44303|44324.2|44304.2|44324.2|44304.2|44323|44303|0
1642442550000|2022-01-17 18:02:30|44323|44303|44321.7|44301.7|44324.2|44304.2|44321.7|44301.7|0
1642442560000|2022-01-17 18:02:40|44324.2|44304.2|44326.7|44306.7|44326.7|44306.7|44324.2|44304.2|0
1642442570000|2022-01-17 18:02:50|44325.5|44305.5|44324.2|44304.2|44325.5|44305.5|44324.2|44304.2|0
1642442580000|2022-01-17 18:03:00|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|44325.3|44305.3|0
1642442590000|2022-01-17 18:03:10|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1642442640000|2022-01-17 18:04:00|44325.5|44305.5|44325.3|44305.3|44325.5|44305.5|44325.3|44305.3|0
1642442650000|2022-01-17 18:04:10|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1642442700000|2022-01-17 18:05:00|44324.2|44304.2|44325.3|44305.3|44325.3|44305.3|44324.2|44304.2|0
1642442710000|2022-01-17 18:05:10|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1642442740000|2022-01-17 18:05:40|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|2
1642442750000|2022-01-17 18:05:50|44325.5|44305.5|44326.7|44306.7|44326.7|44306.7|44325.5|44305.5|1
1642442810000|2022-01-17 18:06:50|||||||||1
1642442830000|2022-01-17 18:07:10|44325.5|44305.5|44321.7|44301.7|44325.5|44305.5|44321.7|44301.7|1
1642442870000|2022-01-17 18:07:50|||||||||2
1642442910000|2022-01-17 18:08:30|44323|44303|44324.2|44304.2|44324.2|44304.2|44323|44303|0
1642442920000|2022-01-17 18:08:40|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|44329.2|44309.2|2
1642442990000|2022-01-17 18:09:50|44328|44308|44326.7|44306.7|44328|44308|44326.7|44306.7|0
1642443000000|2022-01-17 18:10:00|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|44324.2|44304.2|1
1642443010000|2022-01-17 18:10:10|44323|44303|44319.2|44299.2|44323|44303|44319.2|44299.2|0
1642443060000|2022-01-17 18:11:00|||||||||2
1642443130000|2022-01-17 18:12:10|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1642443180000|2022-01-17 18:13:00|44314.2|44294.2|44316.7|44296.7|44316.7|44296.7|44314.2|44294.2|4
1642443280000|2022-01-17 18:14:40|44315.5|44295.5|44314.2|44294.2|44315.5|44295.5|44314.2|44294.2|0
1642443300000|2022-01-17 18:15:00|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1642443320000|2022-01-17 18:15:20|44315.5|44295.5|44309.2|44289.2|44315.5|44295.5|44309.2|44289.2|3
1642443350000|2022-01-17 18:15:50|||||||||2
1642443360000|2022-01-17 18:16:00|44311.7|44291.7|44310.5|44290.5|44311.7|44291.7|44310.5|44290.5|3
1642443370000|2022-01-17 18:16:10|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44308|44288|0
1642443410000|2022-01-17 18:16:50|||||||||1
1642443480000|2022-01-17 18:18:00|||||||||1
1642443510000|2022-01-17 18:18:30|||||||||4
1642443590000|2022-01-17 18:19:50|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|2
1642443630000|2022-01-17 18:20:30|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1642443700000|2022-01-17 18:21:40|||||||||1
1642443740000|2022-01-17 18:22:20|44313|44293|44314.2|44294.2|44314.2|44294.2|44313|44293|0
1642443790000|2022-01-17 18:23:10|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|4
1642443800000|2022-01-17 18:23:20|44314.2|44294.2|44316.7|44296.7|44316.7|44296.7|44314.2|44294.2|1
1642443830000|2022-01-17 18:23:50|||||||||2
1642443840000|2022-01-17 18:24:00|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|44317.8|44297.8|0
1642443850000|2022-01-17 18:24:10|44319.2|44299.2|44316.7|44296.7|44319.2|44299.2|44316.7|44296.7|0
1642443860000|2022-01-17 18:24:20|44318|44298|44316.7|44296.7|44318|44298|44316.7|44296.7|1
1642443870000|2022-01-17 18:24:30|44317.8|44297.8|44319.2|44299.2|44319.2|44299.2|44317.8|44297.8|0
1642443940000|2022-01-17 18:25:40|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1642443950000|2022-01-17 18:25:50|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|0
1642444060000|2022-01-17 18:27:40|44320.3|44300.3|44321.7|44301.7|44321.7|44301.7|44320.3|44300.3|1
1642444080000|2022-01-17 18:28:00|44319.2|44299.2|44324.2|44304.2|44324.2|44304.2|44319.2|44299.2|2
1642444120000|2022-01-17 18:28:40|44326.7|44306.7|44325.5|44305.5|44326.7|44306.7|44325.5|44305.5|5
1642444130000|2022-01-17 18:28:50|44325.3|44305.3|44324.2|44304.2|44326.7|44306.7|44324.2|44304.2|8
1642444140000|2022-01-17 18:29:00|44323|44303|44319.2|44299.2|44323|44303|44319.2|44299.2|4
1642444200000|2022-01-17 18:30:00|44321.7|44301.7|44316.7|44296.7|44321.7|44301.7|44316.7|44296.7|2
1642444270000|2022-01-17 18:31:10|44314.2|44294.2|44314.2|44294.2|44315.5|44295.5|44314.2|44294.2|5
1642444280000|2022-01-17 18:31:20|44315.3|44295.3|44316.7|44296.7|44316.7|44296.7|44315.3|44295.3|0
1642444290000|2022-01-17 18:31:30|44317.8|44297.8|44316.7|44296.7|44317.8|44297.8|44316.7|44296.7|0
1642444300000|2022-01-17 18:31:40|44310.5|44290.5|44309.2|44289.2|44310.5|44290.5|44308|44288|3
1642444310000|2022-01-17 18:31:50|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|1
1642444320000|2022-01-17 18:32:00|44309.2|44289.2|44307.8|44287.8|44309.2|44289.2|44306.7|44286.7|2
1642444330000|2022-01-17 18:32:10|44308|44288|44311.7|44291.7|44311.7|44291.7|44306.7|44286.7|6
1642444380000|2022-01-17 18:33:00|44309.2|44289.2|44309.2|44289.2|44309.2|44289.2|44306.7|44286.7|0
1642444470000|2022-01-17 18:34:30|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|2
1642444480000|2022-01-17 18:34:40|44307.8|44287.8|44308|44288|44308|44288|44306.7|44286.7|5
1642444490000|2022-01-17 18:34:50|44305.5|44285.5|44306.7|44286.7|44307.8|44287.8|44304.2|44284.2|4
1642444500000|2022-01-17 18:35:00|44304.2|44284.2|44309.2|44289.2|44309.2|44289.2|44304.2|44284.2|2
1642444510000|2022-01-17 18:35:10|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1642444520000|2022-01-17 18:35:20|44309.2|44289.2|44311.7|44291.7|44311.7|44291.7|44309.2|44289.2|2
1642444530000|2022-01-17 18:35:30|44310.5|44290.5|44309.2|44289.2|44310.5|44290.5|44309.2|44289.2|0
1642444540000|2022-01-17 18:35:40|44306.7|44286.7|44304.2|44284.2|44308|44288|44304.2|44284.2|2
1642444550000|2022-01-17 18:35:50|44305.3|44285.3|44306.7|44286.7|44311.7|44291.7|44305.3|44285.3|12
1642444560000|2022-01-17 18:36:00|44309.2|44289.2|44306.7|44286.7|44309.2|44289.2|44306.7|44286.7|4
1642444580000|2022-01-17 18:36:20|44307.8|44287.8|44306.7|44286.7|44307.8|44287.8|44306.7|44286.7|0
1642444630000|2022-01-17 18:37:10|||||||||1
1642444640000|2022-01-17 18:37:20|||||||||1
1642444650000|2022-01-17 18:37:30|44304.2|44284.2|44304.2|44284.2|44306.7|44286.7|44304.2|44284.2|2
1642444660000|2022-01-17 18:37:40|||||||||1
1642444690000|2022-01-17 18:38:10|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|44306.7|44286.7|0
1642444710000|2022-01-17 18:38:30|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|0
1642444820000|2022-01-17 18:40:20|44303|44283|44301.7|44281.7|44303|44283|44301.7|44281.7|0
1642444890000|2022-01-17 18:41:30|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|44299.2|44279.2|1
1642444910000|2022-01-17 18:41:50|44301.7|44281.7|44299.2|44279.2|44301.7|44281.7|44299.2|44279.2|0
1642444920000|2022-01-17 18:42:00|44301.7|44281.7|44304.2|44284.2|44304.2|44284.2|44301.7|44281.7|0
1642444930000|2022-01-17 18:42:10|44302.8|44282.8|44299.2|44279.2|44302.8|44282.8|44299.2|44279.2|2
1642444940000|2022-01-17 18:42:20|44301.7|44281.7|44302.8|44282.8|44302.8|44282.8|44301.7|44281.7|0
1642444950000|2022-01-17 18:42:30|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|44304.2|44284.2|0
1642444980000|2022-01-17 18:43:00|44303|44283|44299.2|44279.2|44303|44283|44299.2|44279.2|0
1642445050000|2022-01-17 18:44:10|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|44301.7|44281.7|1
1642445070000|2022-01-17 18:44:30|44300.5|44280.5|44299.2|44279.2|44300.5|44280.5|44299.2|44279.2|0
1642445100000|2022-01-17 18:45:00|44298|44278|44299.2|44279.2|44299.2|44279.2|44296.7|44276.7|0
1642445130000|2022-01-17 18:45:30|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|44296.7|44276.7|0
1642445140000|2022-01-17 18:45:40|44299.2|44279.2|44311.7|44291.7|44311.7|44291.7|44299.2|44279.2|6
1642445160000|2022-01-17 18:46:00|44314.2|44294.2|44314.2|44294.2|44315.5|44295.5|44314.2|44294.2|0
1642445210000|2022-01-17 18:46:50|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|4
1642445300000|2022-01-17 18:48:20|44312.8|44292.8|44314.2|44294.2|44314.2|44294.2|44312.8|44292.8|0
1642445310000|2022-01-17 18:48:30|44313|44293|44311.7|44291.7|44313|44293|44311.7|44291.7|0
1642445340000|2022-01-17 18:49:00|44312.8|44292.8|44314.2|44294.2|44314.2|44294.2|44312.8|44292.8|1
1642445400000|2022-01-17 18:50:00|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|2
1642445430000|2022-01-17 18:50:30|44312.8|44292.8|44309.2|44289.2|44312.8|44292.8|44304.2|44284.2|4
1642445450000|2022-01-17 18:50:50|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1642445480000|2022-01-17 18:51:20|44312.8|44292.8|44314.2|44294.2|44314.2|44294.2|44312.8|44292.8|0
1642445500000|2022-01-17 18:51:40|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|4
1642445510000|2022-01-17 18:51:50|44315.5|44295.5|44314.2|44294.2|44315.5|44295.5|44314.2|44294.2|0
1642445520000|2022-01-17 18:52:00|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|44315.3|44295.3|0
1642445530000|2022-01-17 18:52:10|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1642445540000|2022-01-17 18:52:20|44317.8|44297.8|44319.2|44299.2|44319.2|44299.2|44317.8|44297.8|0
1642445550000|2022-01-17 18:52:30|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|44316.7|44296.7|0
1642445580000|2022-01-17 18:53:00|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|0
1642445640000|2022-01-17 18:54:00|44315.3|44295.3|44319.2|44299.2|44319.2|44299.2|44315.3|44295.3|0
1642445650000|2022-01-17 18:54:10|44320.3|44300.3|44326.7|44306.7|44329.2|44309.2|44320.3|44300.3|9
1642445660000|2022-01-17 18:54:20|44328|44308|44334.2|44314.2|44334.2|44314.2|44328|44308|3
1642445670000|2022-01-17 18:54:30|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|3
1642445680000|2022-01-17 18:54:40|44334.2|44314.2|44344.2|44324.2|44344.2|44324.2|44334.2|44314.2|7
1642445690000|2022-01-17 18:54:50|44345.5|44325.5|44344.2|44324.2|44345.5|44325.5|44344.2|44324.2|1
1642445700000|2022-01-17 18:55:00|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|44346.7|44326.7|4
1642445750000|2022-01-17 18:55:50|44344.2|44324.2|44343|44323|44344.2|44324.2|44343|44323|1
1642445770000|2022-01-17 18:56:10|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|1
1642445780000|2022-01-17 18:56:20|44328.3|44308.3|44329.2|44309.2|44330.5|44310.5|44328.3|44308.3|5
1642445790000|2022-01-17 18:56:30|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|2
1642445840000|2022-01-17 18:57:20|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|1
1642445850000|2022-01-17 18:57:30|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|44333.9|44313.9|0
1642445860000|2022-01-17 18:57:40|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|44331.7|44311.7|0
1642445880000|2022-01-17 18:58:00|44333|44313|44331.7|44311.7|44333|44313|44331.7|44311.7|0
1642445890000|2022-01-17 18:58:10|44330.3|44310.3|44331.4|44311.4|44332.8|44312.8|44330.3|44310.3|1
1642445900000|2022-01-17 18:58:20|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|44332.8|44312.8|1
1642445930000|2022-01-17 18:58:50|44329.2|44309.2|44332.8|44312.8|44332.8|44312.8|44329.2|44309.2|3
1642445940000|2022-01-17 18:59:00|44341.4|44321.4|44349.2|44329.2|44349.2|44329.2|44341.4|44321.4|5
1642445950000|2022-01-17 18:59:10|44350.5|44330.5|44360.5|44340.5|44360.5|44340.5|44338|44318|6
1642445960000|2022-01-17 18:59:20|44361.7|44341.7|44364.2|44344.2|44364.2|44344.2|44361.7|44341.7|18
1642445970000|2022-01-17 18:59:30|44365.5|44345.5|44371.7|44351.7|44371.7|44351.7|44365.5|44345.5|6
1642445980000|2022-01-17 18:59:40|44372.8|44352.8|44369.4|44349.4|44374.2|44354.2|44368|44348|11
1642445990000|2022-01-17 18:59:50|44370.5|44350.5|44373|44353|44373|44353|44369.4|44349.4|4
1642446000000|2022-01-17 19:00:00|44374.2|44354.2|44380|44360|44380|44360|44374.2|44354.2|2
1642446010000|2022-01-17 19:00:10|44381.4|44361.4|44381.4|44361.4|44381.4|44361.4|44381.4|44361.4|4
1642446020000|2022-01-17 19:00:20|||||||||1
1642446110000|2022-01-17 19:01:50|44380.3|44360.3|44352.8|44332.8|44380.3|44360.3|44352.8|44332.8|2
1642446120000|2022-01-17 19:02:00|||||||||1
1642446140000|2022-01-17 19:02:20|44356.7|44336.7|44364.2|44344.2|44364.2|44344.2|44355.3|44335.3|1
1642446150000|2022-01-17 19:02:30|44353|44333|44345.3|44325.3|44353|44333|44337.8|44317.8|3
1642446220000|2022-01-17 19:03:40|44343.9|44323.9|44345.3|44325.3|44345.3|44325.3|44343.9|44323.9|3
1642446230000|2022-01-17 19:03:50|44346.4|44326.4|44335.5|44315.5|44346.4|44326.4|44335.5|44315.5|2
1642446240000|2022-01-17 19:04:00|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|0
1642446260000|2022-01-17 19:04:20|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|44344.2|44324.2|0
1642446270000|2022-01-17 19:04:30|44346.7|44326.7|44352.5|44332.5|44352.5|44332.5|44342.8|44322.8|3
1642446280000|2022-01-17 19:04:40|44354.7|44334.7|44365.3|44345.3|44365.3|44345.3|44354.7|44334.7|1
1642446330000|2022-01-17 19:05:30|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|0
1642446380000|2022-01-17 19:06:20|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|0
1642446480000|2022-01-17 19:08:00|||||||||2
1642446530000|2022-01-17 19:08:50|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|44364.2|44344.2|0
1642446600000|2022-01-17 19:10:00|44365.5|44345.5|44366.7|44346.7|44366.7|44346.7|44365.5|44345.5|2
1642446610000|2022-01-17 19:10:10|44365.5|44345.5|44366.7|44346.7|44366.7|44346.7|44364.2|44344.2|0
1642446710000|2022-01-17 19:11:50|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1642446730000|2022-01-17 19:12:10|44368|44348|44366.7|44346.7|44368|44348|44366.7|44346.7|0
1642446760000|2022-01-17 19:12:40|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1642446770000|2022-01-17 19:12:50|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|44370.3|44350.3|1
1642446780000|2022-01-17 19:13:00|44371.4|44351.4|44371.7|44351.7|44371.7|44351.7|44371.4|44351.4|0
1642446790000|2022-01-17 19:13:10|44372.8|44352.8|44374.2|44354.2|44374.2|44354.2|44371.7|44351.7|0
1642446930000|2022-01-17 19:15:30|44371.7|44351.7|44370.5|44350.5|44371.7|44351.7|44370.5|44350.5|2
1642446940000|2022-01-17 19:15:40|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|44369.2|44349.2|0
1642446990000|2022-01-17 19:16:30|||||||||1
1642447030000|2022-01-17 19:17:10|44370.3|44350.3|44369.2|44349.2|44371.7|44351.7|44369.2|44349.2|2
1642447050000|2022-01-17 19:17:30|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|44371.7|44351.7|0
1642447060000|2022-01-17 19:17:40|||||||||2
1642447070000|2022-01-17 19:17:50|44373|44353|44376.7|44356.7|44376.7|44356.7|44373|44353|2
1642447080000|2022-01-17 19:18:00|44375.5|44355.5|44371.7|44351.7|44375.5|44355.5|44371.7|44351.7|6
1642447100000|2022-01-17 19:18:20|44368|44348|44368|44348|44368|44348|44368|44348|0
1642447110000|2022-01-17 19:18:30|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44365.5|44345.5|0
1642447120000|2022-01-17 19:18:40|44365.5|44345.5|44364.2|44344.2|44365.5|44345.5|44364.2|44344.2|0
1642447130000|2022-01-17 19:18:50|44363|44343|44361.7|44341.7|44363|44343|44361.7|44341.7|0
1642447230000|2022-01-17 19:20:30|44364.2|44344.2|44365.3|44345.3|44366.7|44346.7|44364.2|44344.2|7
1642447240000|2022-01-17 19:20:40|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|0
1642447260000|2022-01-17 19:21:00|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|44365.3|44345.3|2
1642447270000|2022-01-17 19:21:10|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|0
1642447300000|2022-01-17 19:21:40|||||||||1
1642447350000|2022-01-17 19:22:30|||||||||1
1642447360000|2022-01-17 19:22:40|44367.8|44347.8|44369.2|44349.2|44369.2|44349.2|44367.8|44347.8|0
1642447400000|2022-01-17 19:23:20|44367.8|44347.8|44363|44343|44367.8|44347.8|44363|44343|3
1642447500000|2022-01-17 19:25:00|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|44366.7|44346.7|8
1642447510000|2022-01-17 19:25:10|44368|44348|44368|44348|44368|44348|44368|44348|9
1642447520000|2022-01-17 19:25:20|44366.7|44346.7|44364.2|44344.2|44366.7|44346.7|44364.2|44344.2|1
1642447530000|2022-01-17 19:25:30|44363|44343|44363|44343|44363|44343|44363|44343|0
1642447550000|2022-01-17 19:25:50|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|0
1642447580000|2022-01-17 19:26:20|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1642447590000|2022-01-17 19:26:30|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|1
1642447610000|2022-01-17 19:26:50|44353.3|44333.3|44349.2|44329.2|44353.3|44333.3|44349.2|44329.2|0
1642447770000|2022-01-17 19:29:30|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|44350.3|44330.3|0
1642447780000|2022-01-17 19:29:40|44351.7|44331.7|44356.7|44336.7|44356.7|44336.7|44351.7|44331.7|0
1642546800000|2022-01-18 23:00:00|44042.1|44022.1|44059.6|44039.6|44063.2|44043.2|44041|44021|15
1642546810000|2022-01-18 23:00:10|44058.5|44038.5|44049.6|44029.6|44058.5|44038.5|44049.6|44029.6|3
1642546820000|2022-01-18 23:00:20|44052.1|44032.1|44054.6|44034.6|44054.6|44034.6|44052.1|44032.1|6
1642546830000|2022-01-18 23:00:30|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|6
1642546840000|2022-01-18 23:00:40|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|3
1642546850000|2022-01-18 23:00:50|||||||||1
1642546860000|2022-01-18 23:01:00|44063.5|44043.5|44062.1|44042.1|44063.5|44043.5|44062.1|44042.1|5
1642546870000|2022-01-18 23:01:10|44064.6|44044.6|44067.1|44047.1|44067.1|44047.1|44064.6|44044.6|0
1642546880000|2022-01-18 23:01:20|44066|44046|44059.6|44039.6|44066|44046|44058.5|44038.5|0
1642546890000|2022-01-18 23:01:30|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44053.5|44033.5|4
1642546900000|2022-01-18 23:01:40|44060.7|44040.7|44063.2|44043.2|44064.6|44044.6|44060.7|44040.7|11
1642546910000|2022-01-18 23:01:50|44062.1|44042.1|44064.6|44044.6|44064.6|44044.6|44062.1|44042.1|2
1642546920000|2022-01-18 23:02:00|44065.7|44045.7|44064.6|44044.6|44067.1|44047.1|44064.6|44044.6|3
1642546950000|2022-01-18 23:02:30|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1642546960000|2022-01-18 23:02:40|44063.2|44043.2|44062.1|44042.1|44064.6|44044.6|44062.1|44042.1|0
1642546970000|2022-01-18 23:02:50|44064.6|44044.6|44063.2|44043.2|44064.6|44044.6|44062.1|44042.1|0
1642546980000|2022-01-18 23:03:00|44064.6|44044.6|44064.6|44044.6|44065.7|44045.7|44062.1|44042.1|1
1642547030000|2022-01-18 23:03:50|44065.7|44045.7|44065.7|44045.7|44067.1|44047.1|44065.7|44045.7|1
1642547040000|2022-01-18 23:04:00|44066|44046|44064.6|44044.6|44066|44046|44064.6|44044.6|1
1642547050000|2022-01-18 23:04:10|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|3
1642547070000|2022-01-18 23:04:30|44056|44036|44053.5|44033.5|44056|44036|44053.5|44033.5|2
1642547080000|2022-01-18 23:04:40|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44045.7|44025.7|4
1642547100000|2022-01-18 23:05:00|44048.2|44028.2|44047.1|44027.1|44049.6|44029.6|44047.1|44027.1|3
1642547110000|2022-01-18 23:05:10|44048.2|44028.2|44049.6|44029.6|44052.1|44032.1|44048.2|44028.2|0
1642547120000|2022-01-18 23:05:20|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|0
1642547130000|2022-01-18 23:05:30|44046|44026|44044.9|44024.9|44046|44026|44044.9|44024.9|1
1642547140000|2022-01-18 23:05:40|44043.5|44023.5|44041|44021|44043.5|44023.5|44041|44021|0
1642547190000|2022-01-18 23:06:30|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|44039.9|44019.9|1
1642547200000|2022-01-18 23:06:40|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|44042.1|44022.1|3
1642547210000|2022-01-18 23:06:50|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|44045.7|44025.7|0
1642547220000|2022-01-18 23:07:00|44044.6|44024.6|44044.6|44024.6|44045.7|44025.7|44042.1|44022.1|1
1642547230000|2022-01-18 23:07:10|44049.6|44029.6|44052.1|44032.1|44052.1|44032.1|44049.6|44029.6|5
1642547240000|2022-01-18 23:07:20|44047.1|44027.1|44049.6|44029.6|44051|44031|44047.1|44027.1|0
1642547250000|2022-01-18 23:07:30|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|1
1642547260000|2022-01-18 23:07:40|44053.5|44033.5|44054.6|44034.6|44054.6|44034.6|44053.5|44033.5|1
1642547270000|2022-01-18 23:07:50|44057.1|44037.1|44057.1|44037.1|44058.5|44038.5|44054.6|44034.6|3
1642547280000|2022-01-18 23:08:00|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|0
1642547300000|2022-01-18 23:08:20|44057.4|44037.4|44054.6|44034.6|44057.4|44037.4|44054.6|44034.6|0
1642547310000|2022-01-18 23:08:30|44057.1|44037.1|44058.5|44038.5|44058.5|44038.5|44057.1|44037.1|0
1642547320000|2022-01-18 23:08:40|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|1
1642547340000|2022-01-18 23:09:00|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|2
1642547360000|2022-01-18 23:09:20|||||||||2
1642547370000|2022-01-18 23:09:30|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|5
1642547380000|2022-01-18 23:09:40|44077.1|44057.1|44081|44061|44081|44061|44077.1|44057.1|13
1642547390000|2022-01-18 23:09:50|44079.6|44059.6|44080.7|44060.7|44082.1|44062.1|44079.6|44059.6|3
1642547400000|2022-01-18 23:10:00|44082.1|44062.1|44082.1|44062.1|44084.6|44064.6|44082.1|44062.1|4
1642547430000|2022-01-18 23:10:30|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|44073.5|44053.5|2
1642547440000|2022-01-18 23:10:40|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|0
1642547450000|2022-01-18 23:10:50|44073.2|44053.2|44072.1|44052.1|44073.2|44053.2|44070.7|44050.7|1
1642547460000|2022-01-18 23:11:00|44074.6|44054.6|44077.1|44057.1|44077.1|44057.1|44073.5|44053.5|0
1642547470000|2022-01-18 23:11:10|44075.7|44055.7|44073.5|44053.5|44077.1|44057.1|44073.5|44053.5|1
1642547490000|2022-01-18 23:11:30|44072.1|44052.1|44077.1|44057.1|44077.1|44057.1|44072.1|44052.1|0
1642547500000|2022-01-18 23:11:40|44075.7|44055.7|44069.6|44049.6|44077.1|44057.1|44069.6|44049.6|2
1642547510000|2022-01-18 23:11:50|44067.1|44047.1|44069.6|44049.6|44069.6|44049.6|44067.1|44047.1|0
1642547520000|2022-01-18 23:12:00|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|0
1642547540000|2022-01-18 23:12:20|44069.6|44049.6|44064.6|44044.6|44069.6|44049.6|44064.6|44044.6|1
1642547570000|2022-01-18 23:12:50|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|2
1642547580000|2022-01-18 23:13:00|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|44069.6|44049.6|0
1642547590000|2022-01-18 23:13:10|||||||||1
1642547600000|2022-01-18 23:13:20|||||||||2
1642547610000|2022-01-18 23:13:30|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642547620000|2022-01-18 23:13:40|44071|44051|44072.1|44052.1|44072.1|44052.1|44069.6|44049.6|0
1642547630000|2022-01-18 23:13:50|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|44067.1|44047.1|0
1642547650000|2022-01-18 23:14:10|44066|44046|44067.1|44047.1|44067.1|44047.1|44066|44046|0
1642547660000|2022-01-18 23:14:20|44068.2|44048.2|44067.1|44047.1|44069.6|44049.6|44067.1|44047.1|0
1642547670000|2022-01-18 23:14:30|44066|44046|44066|44046|44066|44046|44066|44046|0
1642547680000|2022-01-18 23:14:40|44065.7|44045.7|44064.6|44044.6|44067.1|44047.1|44064.6|44044.6|0
1642547690000|2022-01-18 23:14:50|44065.7|44045.7|44067.1|44047.1|44067.1|44047.1|44065.7|44045.7|0
1642547700000|2022-01-18 23:15:00|44068.2|44048.2|44066|44046|44069.6|44049.6|44066|44046|0
1642547710000|2022-01-18 23:15:10|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|0
1642547720000|2022-01-18 23:15:20|||||||||1
1642547800000|2022-01-18 23:16:40|||||||||1
1642547810000|2022-01-18 23:16:50|44063.5|44043.5|44062.1|44042.1|44063.5|44043.5|44062.1|44042.1|0
1642547820000|2022-01-18 23:17:00|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|44058.5|44038.5|1
1642547830000|2022-01-18 23:17:10|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|0
1642547850000|2022-01-18 23:17:30|44056|44036|44056|44036|44056|44036|44056|44036|0
1642547860000|2022-01-18 23:17:40|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|44053.5|44033.5|0
1642547870000|2022-01-18 23:17:50|44051|44031|44049.6|44029.6|44051|44031|44049.6|44029.6|2
1642547900000|2022-01-18 23:18:20|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|2
1642547970000|2022-01-18 23:19:30|44054.6|44034.6|44056|44036|44056|44036|44054.6|44034.6|1
1642547980000|2022-01-18 23:19:40|44054.6|44034.6|44055.7|44035.7|44057.1|44037.1|44054.6|44034.6|0
1642547990000|2022-01-18 23:19:50|44054.6|44034.6|44054.6|44034.6|44057.1|44037.1|44054.6|44034.6|0
1642548000000|2022-01-18 23:20:00|44057.1|44037.1|44053.5|44033.5|44057.1|44037.1|44053.5|44033.5|0
1642548010000|2022-01-18 23:20:10|||||||||2
1642548030000|2022-01-18 23:20:30|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|1
1642548040000|2022-01-18 23:20:40|44059.6|44039.6|44064.6|44044.6|44064.6|44044.6|44059.6|44039.6|4
1642548050000|2022-01-18 23:20:50|44070.7|44050.7|44075.7|44055.7|44075.7|44055.7|44070.7|44050.7|4
1642548060000|2022-01-18 23:21:00|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|0
1642548070000|2022-01-18 23:21:10|44077.1|44057.1|44079.6|44059.6|44079.6|44059.6|44075.7|44055.7|3
1642548080000|2022-01-18 23:21:20|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|0
1642548130000|2022-01-18 23:22:10|44073.2|44053.2|44071|44051|44073.2|44053.2|44071|44051|11
1642548140000|2022-01-18 23:22:20|44069.9|44049.9|44069.6|44049.6|44071|44051|44069.6|44049.6|0
1642548150000|2022-01-18 23:22:30|44064.6|44044.6|44067.1|44047.1|44067.1|44047.1|44064.6|44044.6|2
1642548160000|2022-01-18 23:22:40|44064.6|44044.6|44067.1|44047.1|44067.1|44047.1|44064.6|44044.6|0
1642548170000|2022-01-18 23:22:50|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|4
1642548200000|2022-01-18 23:23:20|44062.1|44042.1|44058.5|44038.5|44062.1|44042.1|44058.5|44038.5|3
1642548210000|2022-01-18 23:23:30|44057.4|44037.4|44052.1|44032.1|44058.5|44038.5|44052.1|44032.1|1
1642548220000|2022-01-18 23:23:40|44053.2|44033.2|44049.6|44029.6|44053.2|44033.2|44049.6|44029.6|0
1642548230000|2022-01-18 23:23:50|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|44052.1|44032.1|2
1642548250000|2022-01-18 23:24:10|44053.2|44033.2|44054.6|44034.6|44054.6|44034.6|44053.2|44033.2|0
1642548260000|2022-01-18 23:24:20|44055.7|44035.7|44057.1|44037.1|44057.1|44037.1|44055.7|44035.7|1
1642548270000|2022-01-18 23:24:30|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|4
1642548280000|2022-01-18 23:24:40|44060.7|44040.7|44062.1|44042.1|44062.1|44042.1|44060.7|44040.7|0
1642548300000|2022-01-18 23:25:00|||||||||2
1642548330000|2022-01-18 23:25:30|||||||||1
1642548350000|2022-01-18 23:25:50|||||||||1
1642548370000|2022-01-18 23:26:10|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|44059.6|44039.6|6
1642548390000|2022-01-18 23:26:30|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1642548450000|2022-01-18 23:27:30|44059.9|44039.9|44059.6|44039.6|44059.9|44039.9|44058.5|44038.5|0
1642548460000|2022-01-18 23:27:40|44060.7|44040.7|44059.6|44039.6|44060.7|44040.7|44056|44036|0
1642548470000|2022-01-18 23:27:50|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1642548480000|2022-01-18 23:28:00|44061|44041|44059.6|44039.6|44061|44041|44059.6|44039.6|0
1642548490000|2022-01-18 23:28:10|44060.7|44040.7|44059.6|44039.6|44060.7|44040.7|44059.6|44039.6|0
1642548500000|2022-01-18 23:28:20|44057.1|44037.1|44059.6|44039.6|44060.7|44040.7|44057.1|44037.1|0
1642548520000|2022-01-18 23:28:40|44060.7|44040.7|44058.2|44038.2|44060.7|44040.7|44058.2|44038.2|0
1642548530000|2022-01-18 23:28:50|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|44062.1|44042.1|0
1642548540000|2022-01-18 23:29:00|44061|44041|44054.6|44034.6|44061|44041|44054.6|44034.6|1
1642548550000|2022-01-18 23:29:10|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|0
1642548580000|2022-01-18 23:29:40|44054.6|44034.6|44052.1|44032.1|44054.6|44034.6|44052.1|44032.1|1
1642548590000|2022-01-18 23:29:50|44050.7|44030.7|44052.1|44032.1|44052.1|44032.1|44049.6|44029.6|0
1642548600000|2022-01-18 23:30:00|44053.2|44033.2|44054.6|44034.6|44054.6|44034.6|44053.2|44033.2|0
1642548610000|2022-01-18 23:30:10|44055.7|44035.7|44052.1|44032.1|44057.1|44037.1|44052.1|44032.1|1
1642548620000|2022-01-18 23:30:20|44054.6|44034.6|44052.1|44032.1|44054.6|44034.6|44051|44031|0
1642548630000|2022-01-18 23:30:30|44053.2|44033.2|44047.1|44027.1|44054.6|44034.6|44047.1|44027.1|1
1642548640000|2022-01-18 23:30:40|44046|44026|44047.1|44027.1|44047.1|44027.1|44046|44026|1
1642548650000|2022-01-18 23:30:50|44046|44026|44047.1|44027.1|44047.1|44027.1|44042.1|44022.1|2
1642548660000|2022-01-18 23:31:00|44046|44026|44047.1|44027.1|44047.1|44027.1|44046|44026|0
1642548670000|2022-01-18 23:31:10|44046|44026|44045.7|44025.7|44047.1|44027.1|44042.1|44022.1|0
1642548680000|2022-01-18 23:31:20|44047.1|44027.1|44042.1|44022.1|44047.1|44027.1|44042.1|44022.1|0
1642548690000|2022-01-18 23:31:30|44041|44021|44042.1|44022.1|44042.1|44022.1|44039.6|44019.6|0
1642548710000|2022-01-18 23:31:50|44039.6|44019.6|44039.6|44019.6|44040.7|44020.7|44039.6|44019.6|0
1642548720000|2022-01-18 23:32:00|44042.1|44022.1|44039.6|44019.6|44042.1|44022.1|44038.5|44018.5|0
1642548740000|2022-01-18 23:32:20|44038.5|44018.5|44037.1|44017.1|44039.6|44019.6|44037.1|44017.1|0
1642548750000|2022-01-18 23:32:30|44034.6|44014.6|44034.6|44014.6|44034.6|44014.6|44032.1|44012.1|0
1642548770000|2022-01-18 23:32:50|44032.1|44012.1|44029.6|44009.6|44032.1|44012.1|44029.6|44009.6|11
1642548780000|2022-01-18 23:33:00|44030.7|44010.7|44032.1|44012.1|44032.1|44012.1|44030.7|44010.7|4
1642548790000|2022-01-18 23:33:10|44037.1|44017.1|44038.5|44018.5|44039.6|44019.6|44037.1|44017.1|0
1642548810000|2022-01-18 23:33:30|44037.1|44017.1|44037.1|44017.1|44037.1|44017.1|44037.1|44017.1|0
1642548820000|2022-01-18 23:33:40|44036|44016|44034.6|44014.6|44036|44016|44034.6|44014.6|0
1642548830000|2022-01-18 23:33:50|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|0
1642548860000|2022-01-18 23:34:20|||||||||1
1642548870000|2022-01-18 23:34:30|44031|44011|44032.1|44012.1|44032.1|44012.1|44029.6|44009.6|1
1642548880000|2022-01-18 23:34:40|44033.2|44013.2|44034.6|44014.6|44034.6|44014.6|44033.2|44013.2|1
1642548960000|2022-01-18 23:36:00|44037.1|44017.1|44034.6|44014.6|44037.1|44017.1|44034.6|44014.6|0
1642548980000|2022-01-18 23:36:20|44033.2|44013.2|44032.1|44012.1|44033.2|44013.2|44032.1|44012.1|0
1642549000000|2022-01-18 23:36:40|44031|44011|44029.6|44009.6|44031|44011|44027.1|44007.1|0
1642549020000|2022-01-18 23:37:00|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44028.2|44008.2|2
1642549030000|2022-01-18 23:37:10|44027.1|44007.1|44027.1|44007.1|44032.1|44012.1|44027.1|44007.1|0
1642549040000|2022-01-18 23:37:20|44024.6|44004.6|44025.7|44005.7|44025.7|44005.7|44024.6|44004.6|0
1642549050000|2022-01-18 23:37:30|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|0
1642549060000|2022-01-18 23:37:40|44024.6|44004.6|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|0
1642549070000|2022-01-18 23:37:50|44024.6|44004.6|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|2
1642549080000|2022-01-18 23:38:00|44025.7|44005.7|44022.1|44002.1|44025.7|44005.7|44022.1|44002.1|0
1642549090000|2022-01-18 23:38:10|44027.1|44007.1|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|0
1642549100000|2022-01-18 23:38:20|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|0
1642549110000|2022-01-18 23:38:30|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|0
1642549120000|2022-01-18 23:38:40|44026|44006|44027.1|44007.1|44027.1|44007.1|44022.1|44002.1|0
1642549130000|2022-01-18 23:38:50|44022.1|44002.1|44027.1|44007.1|44027.1|44007.1|44022.1|44002.1|1
1642549140000|2022-01-18 23:39:00|44024.6|44004.6|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|0
1642549160000|2022-01-18 23:39:20|44026|44006|44024.6|44004.6|44026|44006|44024.6|44004.6|0
1642549170000|2022-01-18 23:39:30|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|1
1642549180000|2022-01-18 23:39:40|44023.2|44003.2|44027.1|44007.1|44027.1|44007.1|44023.2|44003.2|0
1642549190000|2022-01-18 23:39:50|44024.6|44004.6|44022.1|44002.1|44024.6|44004.6|44022.1|44002.1|0
1642549200000|2022-01-18 23:40:00|44023.2|44003.2|44024.9|44004.9|44024.9|44004.9|44023.2|44003.2|0
1642549210000|2022-01-18 23:40:10|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|0
1642549230000|2022-01-18 23:40:30|44027.1|44007.1|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|0
1642549240000|2022-01-18 23:40:40|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|0
1642549250000|2022-01-18 23:40:50|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|44024.6|44004.6|0
1642549260000|2022-01-18 23:41:00|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|0
1642549270000|2022-01-18 23:41:10|44022.1|44002.1|44024.6|44004.6|44024.6|44004.6|44022.1|44002.1|3
1642549310000|2022-01-18 23:41:50|44027.1|44007.1|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|1
1642549330000|2022-01-18 23:42:10|||||||||1
1642549350000|2022-01-18 23:42:30|44022.1|44002.1|44019.6|43999.6|44022.1|44002.1|44019.6|43999.6|2
1642549360000|2022-01-18 23:42:40|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|0
1642549380000|2022-01-18 23:43:00|||||||||1
1642549390000|2022-01-18 23:43:10|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|0
1642549400000|2022-01-18 23:43:20|44014.6|43994.6|44007.1|43987.1|44014.6|43994.6|44007.1|43987.1|0
1642549440000|2022-01-18 23:44:00|44006|43986|44007.1|43987.1|44007.1|43987.1|44005.7|43985.7|0
1642549450000|2022-01-18 23:44:10|44008.2|43988.2|44009.6|43989.6|44009.6|43989.6|44008.2|43988.2|0
1642549470000|2022-01-18 23:44:30|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|1
1642549480000|2022-01-18 23:44:40|44006|43986|44004.6|43984.6|44007.1|43987.1|44004.6|43984.6|1
1642549510000|2022-01-18 23:45:10|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|44005.7|43985.7|3
1642549520000|2022-01-18 23:45:20|44007.1|43987.1|44005.7|43985.7|44007.1|43987.1|44004.6|43984.6|0
1642549530000|2022-01-18 23:45:30|44007.1|43987.1|44009.6|43989.6|44009.6|43989.6|44007.1|43987.1|0
1642549550000|2022-01-18 23:45:50|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|1
1642549560000|2022-01-18 23:46:00|44006|43986|44004.6|43984.6|44006|43986|44004.6|43984.6|0
1642549570000|2022-01-18 23:46:10|44007.1|43987.1|44007.1|43987.1|44007.1|43987.1|44004.6|43984.6|3
1642549630000|2022-01-18 23:47:10|44006|43986|44004.6|43984.6|44006|43986|44004.6|43984.6|0
1642549640000|2022-01-18 23:47:20|||||||||1
1642549660000|2022-01-18 23:47:40|||||||||1
1642549670000|2022-01-18 23:47:50|44003.5|43983.5|44004.6|43984.6|44008.5|43988.5|44003.5|43983.5|3
1642549680000|2022-01-18 23:48:00|44003.5|43983.5|44004.6|43984.6|44004.6|43984.6|44002.1|43982.1|1
1642549690000|2022-01-18 23:48:10|44003.5|43983.5|44002.1|43982.1|44003.5|43983.5|44002.1|43982.1|0
1642549730000|2022-01-18 23:48:50|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|11
1642549740000|2022-01-18 23:49:00|43998.2|43978.2|43994.6|43974.6|43998.2|43978.2|43994.6|43974.6|2
1642549750000|2022-01-18 23:49:10|43989.6|43969.6|43992.1|43972.1|43992.1|43972.1|43989.6|43969.6|3
1642549760000|2022-01-18 23:49:20|43991|43971|43997.1|43977.1|43997.1|43977.1|43989.6|43969.6|10
1642549770000|2022-01-18 23:49:30|43998.2|43978.2|43999.6|43979.6|43999.6|43979.6|43998.2|43978.2|0
1642549780000|2022-01-18 23:49:40|||||||||1
1642549800000|2022-01-18 23:50:00|43998.2|43978.2|43999.6|43979.6|43999.6|43979.6|43997.1|43977.1|1
1642549830000|2022-01-18 23:50:30|43989.6|43969.6|43987.1|43967.1|43989.6|43969.6|43987.1|43967.1|2
1642549840000|2022-01-18 23:50:40|||||||||1
1642549850000|2022-01-18 23:50:50|||||||||1
1642549860000|2022-01-18 23:51:00|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|0
1642549870000|2022-01-18 23:51:10|43983.2|43963.2|43979.6|43959.6|43983.2|43963.2|43979.6|43959.6|3
1642549880000|2022-01-18 23:51:20|43987.1|43967.1|43988.5|43968.5|43988.5|43968.5|43987.1|43967.1|2
1642549890000|2022-01-18 23:51:30|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43982.1|43962.1|1
1642549900000|2022-01-18 23:51:40|43982.1|43962.1|43987.1|43967.1|43987.1|43967.1|43982.1|43962.1|0
1642549910000|2022-01-18 23:51:50|43984.6|43964.6|43985.7|43965.7|43985.7|43965.7|43984.6|43964.6|0
1642549920000|2022-01-18 23:52:00|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|43987.1|43967.1|0
1642549970000|2022-01-18 23:52:50|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|0
1642549980000|2022-01-18 23:53:00|43989.6|43969.6|43987.1|43967.1|43989.6|43969.6|43987.1|43967.1|2
1642550000000|2022-01-18 23:53:20|43986|43966|43986|43966|43986|43966|43986|43966|3
1642550010000|2022-01-18 23:53:30|||||||||1
1642550030000|2022-01-18 23:53:50|43984.9|43964.9|43986|43966|43986|43966|43983.5|43963.5|0
1642550040000|2022-01-18 23:54:00|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|0
1642550050000|2022-01-18 23:54:10|43986|43966|43983.5|43963.5|43986|43966|43983.5|43963.5|1
1642550060000|2022-01-18 23:54:20|43981|43961|43979.6|43959.6|43982.1|43962.1|43979.6|43959.6|5
1642550090000|2022-01-18 23:54:50|43974.6|43954.6|43979.6|43959.6|43979.6|43959.6|43974.6|43954.6|3
1642550100000|2022-01-18 23:55:00|43981|43961|43981|43961|43981|43961|43981|43961|6
1642550120000|2022-01-18 23:55:20|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|1
1642550130000|2022-01-18 23:55:30|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|0
1642550150000|2022-01-18 23:55:50|43979.6|43959.6|43982.1|43962.1|43982.1|43962.1|43979.6|43959.6|0
1642550180000|2022-01-18 23:56:20|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|43979.6|43959.6|0
1642550190000|2022-01-18 23:56:30|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|0
1642550200000|2022-01-18 23:56:40|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|43983.5|43963.5|3
1642550210000|2022-01-18 23:56:50|43984.6|43964.6|43983.5|43963.5|43984.6|43964.6|43983.5|43963.5|2
1642550220000|2022-01-18 23:57:00|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|43982.1|43962.1|1
1642550230000|2022-01-18 23:57:10|43979.6|43959.6|43983.2|43963.2|43983.2|43963.2|43977.1|43957.1|1
1642550240000|2022-01-18 23:57:20|43984.3|43964.3|43988.5|43968.5|43989.6|43969.6|43984.3|43964.3|0
1642550250000|2022-01-18 23:57:30|43989.6|43969.6|43989.6|43969.6|43989.6|43969.6|43987.1|43967.1|0
1642550260000|2022-01-18 23:57:40|43992.1|43972.1|43994.6|43974.6|43994.6|43974.6|43992.1|43972.1|2
1642550300000|2022-01-18 23:58:20|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|43999.6|43979.6|2
1642550310000|2022-01-18 23:58:30|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|43997.1|43977.1|3
1642550320000|2022-01-18 23:58:40|43999.6|43979.6|43998.5|43978.5|43999.6|43979.6|43997.1|43977.1|5
1642550340000|2022-01-18 23:59:00|43997.1|43977.1|43997.1|43977.1|43999.6|43979.6|43997.1|43977.1|0
1642550370000|2022-01-18 23:59:30|43998.2|43978.2|43999.6|43979.6|43999.6|43979.6|43998.2|43978.2|0
1642550400000|2022-01-19 00:00:00|44002.1|43982.1|44002.1|43982.1|44004.6|43984.6|43999.6|43979.6|2
1642550410000|2022-01-19 00:00:10|44003.5|43983.5|44007.1|43987.1|44007.1|43987.1|44003.5|43983.5|0
1642550420000|2022-01-19 00:00:20|44009.6|43989.6|44008.2|43988.2|44009.6|43989.6|44008.2|43988.2|3
1642550430000|2022-01-19 00:00:30|44010.7|43990.7|44012.1|43992.1|44012.1|43992.1|44010.7|43990.7|4
1642550440000|2022-01-19 00:00:40|44013.2|43993.2|44012.1|43992.1|44013.2|43993.2|44012.1|43992.1|1
1642550470000|2022-01-19 00:01:10|44014.6|43994.6|44026|44006|44026|44006|44014.6|43994.6|5
1642550480000|2022-01-19 00:01:20|44027.4|44007.4|44027.1|44007.1|44028.5|44008.5|44024.6|44004.6|2
1642550490000|2022-01-19 00:01:30|44026|44006|44024.6|44004.6|44026|44006|44024.6|44004.6|0
1642550510000|2022-01-19 00:01:50|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|0
1642550520000|2022-01-19 00:02:00|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44018.5|43998.5|1
1642550530000|2022-01-19 00:02:10|44024.6|44004.6|44027.1|44007.1|44027.1|44007.1|44024.6|44004.6|1
1642550540000|2022-01-19 00:02:20|44026|44006|44024.6|44004.6|44027.1|44007.1|44024.6|44004.6|0
1642550550000|2022-01-19 00:02:30|44025.7|44005.7|44022.1|44002.1|44028.2|44008.2|44022.1|44002.1|1
1642550560000|2022-01-19 00:02:40|44019.6|43999.6|44027.1|44007.1|44027.1|44007.1|44017.1|43997.1|4
1642550570000|2022-01-19 00:02:50|44023.5|44003.5|44012.1|43992.1|44023.5|44003.5|44012.1|43992.1|2
1642550580000|2022-01-19 00:03:00|44014.6|43994.6|44015.7|43995.7|44017.1|43997.1|44014.6|43994.6|4
1642550590000|2022-01-19 00:03:10|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|44014.6|43994.6|1
1642550600000|2022-01-19 00:03:20|44014.6|43994.6|44014.6|43994.6|44017.1|43997.1|44014.6|43994.6|0
1642550620000|2022-01-19 00:03:40|44017.1|43997.1|44019.6|43999.6|44021|44001|44017.1|43997.1|1
1642550630000|2022-01-19 00:03:50|44021|44001|44025.7|44005.7|44025.7|44005.7|44019.6|43999.6|0
1642550640000|2022-01-19 00:04:00|44029.6|44009.6|44026.3|44006.3|44032.1|44012.1|44026.3|44006.3|4
1642550650000|2022-01-19 00:04:10|44024.6|44004.6|44023.5|44003.5|44024.6|44004.6|44022.1|44002.1|1
1642550660000|2022-01-19 00:04:20|44022.1|44002.1|44029.6|44009.6|44029.6|44009.6|44022.1|44002.1|0
1642550670000|2022-01-19 00:04:30|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|44027.1|44007.1|1
1642550680000|2022-01-19 00:04:40|||||||||1
1642550690000|2022-01-19 00:04:50|44028.2|44008.2|44032.1|44012.1|44034.6|44014.6|44028.2|44008.2|0
1642550700000|2022-01-19 00:05:00|44033.2|44013.2|44037.1|44017.1|44037.1|44017.1|44032.1|44012.1|0
1642550710000|2022-01-19 00:05:10|44036|44016|44037.1|44017.1|44037.1|44017.1|44034.6|44014.6|0
1642550730000|2022-01-19 00:05:30|44038.5|44018.5|44037.1|44017.1|44038.5|44018.5|44034.6|44014.6|1
1642550740000|2022-01-19 00:05:40|44036|44016|44032.1|44012.1|44036|44016|44032.1|44012.1|0
1642550760000|2022-01-19 00:06:00|44028.5|44008.5|44017.1|43997.1|44028.5|44008.5|44014.6|43994.6|8
1642550770000|2022-01-19 00:06:10|44018.2|43998.2|44019.6|43999.6|44019.6|43999.6|44017.1|43997.1|0
1642550780000|2022-01-19 00:06:20|44021|44001|44022.1|44002.1|44023.5|44003.5|44019.6|43999.6|3
1642550790000|2022-01-19 00:06:30|44023.5|44003.5|44024.6|44004.6|44027.1|44007.1|44022.1|44002.1|0
1642550800000|2022-01-19 00:06:40|44025.7|44005.7|44028.5|44008.5|44032.1|44012.1|44025.7|44005.7|2
1642550810000|2022-01-19 00:06:50|44029.6|44009.6|44032.1|44012.1|44032.1|44012.1|44029.6|44009.6|0
1642550820000|2022-01-19 00:07:00|44033.5|44013.5|44034.6|44014.6|44034.6|44014.6|44032.1|44012.1|0
1642550830000|2022-01-19 00:07:10|44035.7|44015.7|44037.1|44017.1|44037.1|44017.1|44035.7|44015.7|0
1642550840000|2022-01-19 00:07:20|44032.1|44012.1|44032.1|44012.1|44037.1|44017.1|44032.1|44012.1|4
1642550850000|2022-01-19 00:07:30|44034.6|44014.6|44032.1|44012.1|44034.6|44014.6|44032.1|44012.1|0
1642550860000|2022-01-19 00:07:40|44034.6|44014.6|44037.1|44017.1|44037.1|44017.1|44032.1|44012.1|0
1642550870000|2022-01-19 00:07:50|44034.6|44014.6|44032.1|44012.1|44034.6|44014.6|44032.1|44012.1|1
1642550880000|2022-01-19 00:08:00|44033.2|44013.2|44029.6|44009.6|44033.2|44013.2|44029.6|44009.6|1
1642550890000|2022-01-19 00:08:10|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|44028.5|44008.5|0
1642550900000|2022-01-19 00:08:20|44027.1|44007.1|44022.1|44002.1|44027.1|44007.1|44022.1|44002.1|2
1642550910000|2022-01-19 00:08:30|44021|44001|44021|44001|44021|44001|44021|44001|0
1642550920000|2022-01-19 00:08:40|44019.9|43999.9|44018.5|43998.5|44019.9|43999.9|44017.1|43997.1|4
1642550930000|2022-01-19 00:08:50|44019.6|43999.6|44024.6|44004.6|44024.6|44004.6|44017.1|43997.1|1
1642550940000|2022-01-19 00:09:00|44026|44006|44027.1|44007.1|44027.1|44007.1|44026|44006|0
1642550960000|2022-01-19 00:09:20|44029.6|44009.6|44032.1|44012.1|44032.1|44012.1|44029.6|44009.6|0
1642550970000|2022-01-19 00:09:30|44036|44016|44034.9|44014.9|44037.4|44017.4|44034.9|44014.9|2
1642550980000|2022-01-19 00:09:40|44033.5|44013.5|44033.5|44013.5|44033.5|44013.5|44033.5|44013.5|1
1642550990000|2022-01-19 00:09:50|44032.4|44012.4|44029.6|44009.6|44032.4|44012.4|44029.6|44009.6|4
1642551000000|2022-01-19 00:10:00|44028.5|44008.5|44023.5|44003.5|44028.5|44008.5|44023.5|44003.5|1
1642551010000|2022-01-19 00:10:10|44024.6|44004.6|44027.1|44007.1|44027.1|44007.1|44022.1|44002.1|0
1642551020000|2022-01-19 00:10:20|44029.6|44009.6|44027.1|44007.1|44032.1|44012.1|44027.1|44007.1|1
1642551030000|2022-01-19 00:10:30|44032.1|44012.1|44024.9|44004.9|44032.1|44012.1|44024.9|44004.9|5
1642551040000|2022-01-19 00:10:40|44023.5|44003.5|44022.1|44002.1|44026|44006|44022.1|44002.1|0
1642551050000|2022-01-19 00:10:50|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|44018.5|43998.5|1
1642551070000|2022-01-19 00:11:10|44016|43996|44016|43996|44016|43996|44016|43996|1
1642551090000|2022-01-19 00:11:30|44017.1|43997.1|44014.6|43994.6|44017.1|43997.1|44014.6|43994.6|0
1642551100000|2022-01-19 00:11:40|44017.1|43997.1|44012.1|43992.1|44017.1|43997.1|44012.1|43992.1|0
1642551110000|2022-01-19 00:11:50|||||||||1
1642551120000|2022-01-19 00:12:00|44010.7|43990.7|44012.1|43992.1|44012.1|43992.1|44010.7|43990.7|7
1642551140000|2022-01-19 00:12:20|44010.7|43990.7|44003.2|43983.2|44012.1|43992.1|44003.2|43983.2|5
1642551150000|2022-01-19 00:12:30|44001.8|43981.8|43999.6|43979.6|44001.8|43981.8|43999.6|43979.6|4
1642551170000|2022-01-19 00:12:50|43994.6|43974.6|43994.6|43974.6|43994.6|43974.6|43994.6|43974.6|2
1642551180000|2022-01-19 00:13:00|43990.7|43970.7|43993.5|43973.5|43994.6|43974.6|43989.6|43969.6|1
1642551190000|2022-01-19 00:13:10|43992.1|43972.1|43993.5|43973.5|43993.5|43973.5|43989.6|43969.6|2
1642551200000|2022-01-19 00:13:20|43992.1|43972.1|43994.6|43974.6|43994.6|43974.6|43989.6|43969.6|0
1642551210000|2022-01-19 00:13:30|43993.5|43973.5|43992.4|43972.4|43993.5|43973.5|43990.7|43970.7|12
1642551220000|2022-01-19 00:13:40|43994.6|43974.6|43994.6|43974.6|43994.6|43974.6|43993.5|43973.5|3
1642551230000|2022-01-19 00:13:50|43993.5|43973.5|43992.4|43972.4|43994.9|43974.9|43992.4|43972.4|1
1642551240000|2022-01-19 00:14:00|43993.5|43973.5|43997.4|43977.4|43997.4|43977.4|43992.4|43972.4|1
1642551250000|2022-01-19 00:14:10|43994.9|43974.9|43997.4|43977.4|43997.4|43977.4|43994.9|43974.9|2
1642551270000|2022-01-19 00:14:30|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|43998.8|43978.8|0
1642551280000|2022-01-19 00:14:40|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|28
1642551290000|2022-01-19 00:14:50|43994.2|43974.2|43993.1|43973.1|43994.2|43974.2|43993.1|43973.1|1
1642551300000|2022-01-19 00:15:00|43991.7|43971.7|43985.3|43965.3|43994.2|43974.2|43985.3|43965.3|7
1642551310000|2022-01-19 00:15:10|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1642551330000|2022-01-19 00:15:30|43986.7|43966.7|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|0
1642551350000|2022-01-19 00:15:50|43988.8|43968.8|43987.8|43967.8|43990.3|43970.3|43987.8|43967.8|0
1642551360000|2022-01-19 00:16:00|43985.3|43965.3|43987.8|43967.8|43987.8|43967.8|43985.3|43965.3|2
1642551370000|2022-01-19 00:16:10|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|0
1642551390000|2022-01-19 00:16:30|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|43987.8|43967.8|0
1642551400000|2022-01-19 00:16:40|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|0
1642551410000|2022-01-19 00:16:50|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|1
1642551420000|2022-01-19 00:17:00|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|0
1642551430000|2022-01-19 00:17:10|43991.3|43971.3|43987.8|43967.8|43992.8|43972.8|43987.8|43967.8|0
1642551440000|2022-01-19 00:17:20|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|43990.3|43970.3|2
1642551450000|2022-01-19 00:17:30|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|0
1642551460000|2022-01-19 00:17:40|43993.8|43973.8|44002.8|43982.8|44002.8|43982.8|43992.8|43972.8|0
1642551470000|2022-01-19 00:17:50|43997.8|43977.8|43999.2|43979.2|44002.8|43982.8|43997.8|43977.8|0
1642551480000|2022-01-19 00:18:00|44000.3|43980.3|43997.8|43977.8|44002.8|43982.8|43997.8|43977.8|0
1642551500000|2022-01-19 00:18:20|43999.2|43979.2|44002.8|43982.8|44002.8|43982.8|43999.2|43979.2|1
1642551510000|2022-01-19 00:18:30|44006.3|43986.3|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|1
1642551520000|2022-01-19 00:18:40|44004.2|43984.2|44002.8|43982.8|44005.3|43985.3|44002.8|43982.8|0
1642551530000|2022-01-19 00:18:50|44003.8|43983.8|44005.3|43985.3|44005.3|43985.3|44003.8|43983.8|1
1642551540000|2022-01-19 00:19:00|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|0
1642551570000|2022-01-19 00:19:30|44003.8|43983.8|44007.8|43987.8|44007.8|43987.8|44003.8|43983.8|0
1642551590000|2022-01-19 00:19:50|44006.7|43986.7|44002.8|43982.8|44006.7|43986.7|44002.8|43982.8|0
1642551600000|2022-01-19 00:20:00|44004.2|43984.2|44005.3|43985.3|44005.3|43985.3|44004.2|43984.2|0
1642551610000|2022-01-19 00:20:10|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|44003.8|43983.8|3
1642551620000|2022-01-19 00:20:20|44006.3|43986.3|44005.3|43985.3|44006.3|43986.3|44005.3|43985.3|0
1642551640000|2022-01-19 00:20:40|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|0
1642551650000|2022-01-19 00:20:50|44004.2|43984.2|44005.6|43985.6|44006.7|43986.7|44004.2|43984.2|0
1642551660000|2022-01-19 00:21:00|44004.2|43984.2|44007.8|43987.8|44007.8|43987.8|44004.2|43984.2|0
1642551670000|2022-01-19 00:21:10|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|0
1642551680000|2022-01-19 00:21:20|44004.2|43984.2|44002.8|43982.8|44004.2|43984.2|44002.8|43982.8|0
1642551690000|2022-01-19 00:21:30|44001.7|43981.7|43997.8|43977.8|44001.7|43981.7|43997.8|43977.8|1
1642551700000|2022-01-19 00:21:40|43994.2|43974.2|43992.8|43972.8|43994.2|43974.2|43992.8|43972.8|0
1642551710000|2022-01-19 00:21:50|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|5
1642551720000|2022-01-19 00:22:00|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43995.3|43975.3|0
1642551730000|2022-01-19 00:22:10|43999.2|43979.2|44000.3|43980.3|44000.3|43980.3|43999.2|43979.2|0
1642551750000|2022-01-19 00:22:30|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|3
1642551760000|2022-01-19 00:22:40|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|44000.3|43980.3|1
1642551770000|2022-01-19 00:22:50|43994.2|43974.2|43992.8|43972.8|43994.2|43974.2|43988.8|43968.8|3
1642551780000|2022-01-19 00:23:00|43994.2|43974.2|43992.8|43972.8|43995.3|43975.3|43992.8|43972.8|0
1642551790000|2022-01-19 00:23:10|43995.3|43975.3|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|1
1642551800000|2022-01-19 00:23:20|||||||||1
1642551820000|2022-01-19 00:23:40|43994.2|43974.2|43995.3|43975.3|43995.3|43975.3|43993.8|43973.8|0
1642551830000|2022-01-19 00:23:50|43992.8|43972.8|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|0
1642551880000|2022-01-19 00:24:40|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|43997.8|43977.8|1
1642551900000|2022-01-19 00:25:00|43999.2|43979.2|44004.2|43984.2|44004.2|43984.2|43999.2|43979.2|5
1642551920000|2022-01-19 00:25:20|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|44002.8|43982.8|0
1642551930000|2022-01-19 00:25:30|44007.8|43987.8|44002.8|43982.8|44007.8|43987.8|44002.8|43982.8|0
1642551940000|2022-01-19 00:25:40|44005.3|43985.3|44002.8|43982.8|44005.3|43985.3|44002.8|43982.8|1
1642551960000|2022-01-19 00:26:00|44004.2|43984.2|44007.8|43987.8|44007.8|43987.8|44004.2|43984.2|0
1642551970000|2022-01-19 00:26:10|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|44005.3|43985.3|0
1642551990000|2022-01-19 00:26:30|44007.8|43987.8|44005.3|43985.3|44007.8|43987.8|44005.3|43985.3|0
1642552000000|2022-01-19 00:26:40|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|44007.8|43987.8|0
1642552010000|2022-01-19 00:26:50|44008.8|43988.8|44012.8|43992.8|44012.8|43992.8|44008.8|43988.8|1
1642552020000|2022-01-19 00:27:00|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44012.8|43992.8|0
1642552030000|2022-01-19 00:27:10|44012.8|43992.8|44012.8|43992.8|44015.3|43995.3|44012.8|43992.8|0
1642552040000|2022-01-19 00:27:20|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|44015.3|43995.3|0
1642552050000|2022-01-19 00:27:30|44012.8|43992.8|44015.3|43995.3|44015.3|43995.3|44012.8|43992.8|1
1642552060000|2022-01-19 00:27:40|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|44012.8|43992.8|1
1642552070000|2022-01-19 00:27:50|44013.8|43993.8|44016.7|43996.7|44016.7|43996.7|44013.8|43993.8|0
1642552080000|2022-01-19 00:28:00|44018.1|43998.1|44019.2|43999.2|44019.2|43999.2|44018.1|43998.1|1
1642552090000|2022-01-19 00:28:10|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|44020.3|44000.3|1
1642552100000|2022-01-19 00:28:20|44021.3|44001.3|44020.3|44000.3|44022.8|44002.8|44020.3|44000.3|0
1642552110000|2022-01-19 00:28:30|44022.8|44002.8|44019.2|43999.2|44022.8|44002.8|44017.8|43997.8|1
1642552120000|2022-01-19 00:28:40|44020.3|44000.3|44017.8|43997.8|44020.3|44000.3|44017.8|43997.8|1
1642552130000|2022-01-19 00:28:50|||||||||1
1642552160000|2022-01-19 00:29:20|44019.2|43999.2|44017.8|43997.8|44019.2|43999.2|44017.8|43997.8|0
1642552180000|2022-01-19 00:29:40|44012.8|43992.8|44007.8|43987.8|44012.8|43992.8|44007.8|43987.8|0
1642552200000|2022-01-19 00:30:00|44006.7|43986.7|43997.8|43977.8|44006.7|43986.7|43997.8|43977.8|3
1642552210000|2022-01-19 00:30:10|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|1
1642552230000|2022-01-19 00:30:30|43997.8|43977.8|43995.3|43975.3|43997.8|43977.8|43995.3|43975.3|0
1642552250000|2022-01-19 00:30:50|43994.2|43974.2|43995.3|43975.3|43995.3|43975.3|43992.8|43972.8|0
1642552260000|2022-01-19 00:31:00|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|43992.8|43972.8|0
1642552270000|2022-01-19 00:31:10|43993.8|43973.8|43997.8|43977.8|43997.8|43977.8|43993.8|43973.8|1
1642552280000|2022-01-19 00:31:20|43998.8|43978.8|44000.3|43980.3|44000.3|43980.3|43998.8|43978.8|0
1642552290000|2022-01-19 00:31:30|43999.2|43979.2|43997.8|43977.8|43999.2|43979.2|43997.8|43977.8|1
1642552310000|2022-01-19 00:31:50|43991.7|43971.7|43989.2|43969.2|43991.7|43971.7|43989.2|43969.2|5
1642552320000|2022-01-19 00:32:00|43990.3|43970.3|43981.3|43961.3|43990.3|43970.3|43981.3|43961.3|4
1642552330000|2022-01-19 00:32:10|43980.3|43960.3|43979.2|43959.2|43982.8|43962.8|43979.2|43959.2|17
1642552340000|2022-01-19 00:32:20|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43978.1|43958.1|4
1642552360000|2022-01-19 00:32:40|43982|43962|43985.6|43965.6|43985.6|43965.6|43982|43962|1
1642552370000|2022-01-19 00:32:50|43982|43962|43982|43962|43982|43962|43982|43962|4
1642552380000|2022-01-19 00:33:00|43980.6|43960.6|43975.9|43955.9|43980.6|43960.6|43975.9|43955.9|7
1642552390000|2022-01-19 00:33:10|||||||||1
1642552400000|2022-01-19 00:33:20|43977|43957|43975.9|43955.9|43977.4|43957.4|43975.9|43955.9|0
1642552420000|2022-01-19 00:33:40|43978.4|43958.4|43977|43957|43978.4|43958.4|43975.9|43955.9|0
1642552430000|2022-01-19 00:33:50|43975.6|43955.6|43973.1|43953.1|43976.7|43956.7|43973.1|43953.1|2
1642552440000|2022-01-19 00:34:00|43974.2|43954.2|43975.6|43955.6|43975.6|43955.6|43974.2|43954.2|1
1642552450000|2022-01-19 00:34:10|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|0
1642552480000|2022-01-19 00:34:40|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|0
1642552490000|2022-01-19 00:34:50|43975.6|43955.6|43966.7|43946.7|43975.6|43955.6|43966.7|43946.7|10
1642552500000|2022-01-19 00:35:00|43965.6|43945.6|43970.6|43950.6|43970.6|43950.6|43965.6|43945.6|3
1642552510000|2022-01-19 00:35:10|43972|43952|43972|43952|43972|43952|43969.5|43949.5|0
1642552520000|2022-01-19 00:35:20|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|43974.2|43954.2|1
1642552530000|2022-01-19 00:35:30|43975.3|43955.3|43974.2|43954.2|43975.3|43955.3|43974.2|43954.2|2
1642552540000|2022-01-19 00:35:40|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|43971.7|43951.7|0
1642552550000|2022-01-19 00:35:50|43973.1|43953.1|43969.5|43949.5|43973.1|43953.1|43969.5|43949.5|4
1642552560000|2022-01-19 00:36:00|43968.1|43948.1|43973.1|43953.1|43973.1|43953.1|43968.1|43948.1|0
1642552590000|2022-01-19 00:36:30|43972|43952|43973.1|43953.1|43973.1|43953.1|43972|43952|2
1642552600000|2022-01-19 00:36:40|43974.2|43954.2|43972|43952|43974.5|43954.5|43972|43952|0
1642552610000|2022-01-19 00:36:50|43970.6|43950.6|43968.1|43948.1|43970.6|43950.6|43968.1|43948.1|0
1642552620000|2022-01-19 00:37:00|43972|43952|43972|43952|43972|43952|43972|43952|0
1642552630000|2022-01-19 00:37:10|43968.1|43948.1|43970.6|43950.6|43972|43952|43968.1|43948.1|0
1642552640000|2022-01-19 00:37:20|43969.5|43949.5|43969.5|43949.5|43972|43952|43968.1|43948.1|0
1642552650000|2022-01-19 00:37:30|43970.6|43950.6|43972|43952|43972|43952|43968.1|43948.1|3
1642552660000|2022-01-19 00:37:40|43970.9|43950.9|43972|43952|43972|43952|43969.5|43949.5|0
1642552670000|2022-01-19 00:37:50|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43972|43952|2
1642552680000|2022-01-19 00:38:00|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|43976.7|43956.7|1
1642552690000|2022-01-19 00:38:10|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|43978.1|43958.1|0
1642552720000|2022-01-19 00:38:40|43976.7|43956.7|43980.6|43960.6|43980.6|43960.6|43975.6|43955.6|3
1642552750000|2022-01-19 00:39:10|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|43984.2|43964.2|3
1642552800000|2022-01-19 00:40:00|43988.1|43968.1|43995.9|43975.9|43995.9|43975.9|43988.1|43968.1|2
1642552810000|2022-01-19 00:40:10|43994.5|43974.5|43993.1|43973.1|43994.5|43974.5|43993.1|43973.1|0
1642552840000|2022-01-19 00:40:40|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|1
1642552860000|2022-01-19 00:41:00|43991.7|43971.7|43995.6|43975.6|43995.6|43975.6|43991.7|43971.7|2
1642552870000|2022-01-19 00:41:10|43997|43977|43997|43977|43997|43977|43997|43977|1
1642552880000|2022-01-19 00:41:20|43995.6|43975.6|43995.6|43975.6|43996.7|43976.7|43995.6|43975.6|0
1642552890000|2022-01-19 00:41:30|43993.1|43973.1|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|0
1642552920000|2022-01-19 00:42:00|43994.5|43974.5|43995.6|43975.6|43995.6|43975.6|43993.1|43973.1|0
1642552930000|2022-01-19 00:42:10|43994.2|43974.2|43990.6|43970.6|43994.2|43974.2|43990.6|43970.6|0
1642552940000|2022-01-19 00:42:20|||||||||1
1642552960000|2022-01-19 00:42:40|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|0
1642552970000|2022-01-19 00:42:50|||||||||1
1642552990000|2022-01-19 00:43:10|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|43989.5|43969.5|0
1642553000000|2022-01-19 00:43:20|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|2
1642553040000|2022-01-19 00:44:00|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|43986.7|43966.7|0
1642553050000|2022-01-19 00:44:10|43985.6|43965.6|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|1
1642553060000|2022-01-19 00:44:20|||||||||1
1642553070000|2022-01-19 00:44:30|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1642553080000|2022-01-19 00:44:40|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|1
1642553090000|2022-01-19 00:44:50|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1642553100000|2022-01-19 00:45:00|43985.6|43965.6|43990.6|43970.6|43990.6|43970.6|43985.6|43965.6|1
1642553140000|2022-01-19 00:45:40|43989.5|43969.5|43988.1|43968.1|43989.5|43969.5|43988.1|43968.1|1
1642553150000|2022-01-19 00:45:50|43990.6|43970.6|43988.1|43968.1|43990.6|43970.6|43988.1|43968.1|1
1642553160000|2022-01-19 00:46:00|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|0
1642553170000|2022-01-19 00:46:10|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|0
1642553180000|2022-01-19 00:46:20|||||||||1
1642553190000|2022-01-19 00:46:30|||||||||1
1642553200000|2022-01-19 00:46:40|43985.6|43965.6|43987|43967|43987|43967|43985.6|43965.6|1
1642553210000|2022-01-19 00:46:50|43985.9|43965.9|43983.1|43963.1|43985.9|43965.9|43983.1|43963.1|0
1642553220000|2022-01-19 00:47:00|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|43984.5|43964.5|0
1642553240000|2022-01-19 00:47:20|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|3
1642553320000|2022-01-19 00:48:40|||||||||1
1642553330000|2022-01-19 00:48:50|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|1
1642553340000|2022-01-19 00:49:00|43982|43962|43982|43962|43984.5|43964.5|43982|43962|0
1642553370000|2022-01-19 00:49:30|||||||||1
1642553380000|2022-01-19 00:49:40|||||||||1
1642553390000|2022-01-19 00:49:50|43978.1|43958.1|43977|43957|43978.1|43958.1|43975.9|43955.9|3
1642553400000|2022-01-19 00:50:00|43982|43962|43982|43962|43983.4|43963.4|43982|43962|6
1642553410000|2022-01-19 00:50:10|43979.5|43959.5|43982|43962|43982|43962|43979.5|43959.5|0
1642553420000|2022-01-19 00:50:20|43979.5|43959.5|43982|43962|43982|43962|43979.5|43959.5|0
1642553430000|2022-01-19 00:50:30|43979.5|43959.5|43982|43962|43982|43962|43979.5|43959.5|1
1642553440000|2022-01-19 00:50:40|43983.1|43963.1|43984.5|43964.5|43984.5|43964.5|43983.1|43963.1|0
1642553450000|2022-01-19 00:50:50|43983.1|43963.1|43983.1|43963.1|43984.5|43964.5|43983.1|43963.1|0
1642553460000|2022-01-19 00:51:00|43984.5|43964.5|43986.7|43966.7|43988.1|43968.1|43984.5|43964.5|6
1642553470000|2022-01-19 00:51:10|43978.1|43958.1|43971.7|43951.7|43978.1|43958.1|43970.6|43950.6|6
1642553480000|2022-01-19 00:51:20|43970.6|43950.6|43969.2|43949.2|43970.6|43950.6|43968.1|43948.1|2
1642553490000|2022-01-19 00:51:30|43970.6|43950.6|43969.2|43949.2|43970.6|43950.6|43968.1|43948.1|0
1642553500000|2022-01-19 00:51:40|43970.6|43950.6|43970.6|43950.6|43971.7|43951.7|43970.6|43950.6|0
1642553510000|2022-01-19 00:51:50|43971.7|43951.7|43970.6|43950.6|43971.7|43951.7|43969.5|43949.5|1
1642553520000|2022-01-19 00:52:00|43971.7|43951.7|43972|43952|43972|43952|43968.1|43948.1|0
1642553530000|2022-01-19 00:52:10|43973.1|43953.1|43974.2|43954.2|43974.2|43954.2|43973.1|43953.1|1
1642553540000|2022-01-19 00:52:20|43973.1|43953.1|43975.6|43955.6|43975.6|43955.6|43973.1|43953.1|1
1642553550000|2022-01-19 00:52:30|43976.7|43956.7|43978.1|43958.1|43978.1|43958.1|43976.7|43956.7|1
1642553560000|2022-01-19 00:52:40|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|43973.1|43953.1|1
1642553580000|2022-01-19 00:53:00|43977|43957|43977|43957|43977|43957|43977|43957|2
1642553600000|2022-01-19 00:53:20|43978.1|43958.1|43979.5|43959.5|43979.5|43959.5|43978.1|43958.1|3
1642553610000|2022-01-19 00:53:30|43978.4|43958.4|43977|43957|43978.4|43958.4|43977|43957|0
1642553620000|2022-01-19 00:53:40|43975.9|43955.9|43973.1|43953.1|43975.9|43955.9|43973.1|43953.1|1
1642553630000|2022-01-19 00:53:50|43968.1|43948.1|43972|43952|43972|43952|43968.1|43948.1|0
1642553640000|2022-01-19 00:54:00|43970.9|43950.9|43972|43952|43972|43952|43970.9|43950.9|1
1642553650000|2022-01-19 00:54:10|43974.5|43954.5|43980.6|43960.6|43980.6|43960.6|43974.5|43954.5|0
1642553660000|2022-01-19 00:54:20|43982|43962|43985.6|43965.6|43985.6|43965.6|43982|43962|0
1642553670000|2022-01-19 00:54:30|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|0
1642553690000|2022-01-19 00:54:50|43978.4|43958.4|43973.1|43953.1|43978.4|43958.4|43973.1|43953.1|0
1642553700000|2022-01-19 00:55:00|43974.2|43954.2|43983.1|43963.1|43983.1|43963.1|43974.2|43954.2|4
1642553720000|2022-01-19 00:55:20|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|43980.6|43960.6|0
1642553740000|2022-01-19 00:55:40|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|0
1642553760000|2022-01-19 00:56:00|43982|43962|43985.6|43965.6|43985.6|43965.6|43982|43962|4
1642553800000|2022-01-19 00:56:40|43986.7|43966.7|43993.1|43973.1|43995.6|43975.6|43986.7|43966.7|0
1642553810000|2022-01-19 00:56:50|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43995.6|43975.6|0
1642553820000|2022-01-19 00:57:00|43999.2|43979.2|44002|43982|44002|43982|43998.1|43978.1|2
1642553830000|2022-01-19 00:57:10|||||||||1
1642553840000|2022-01-19 00:57:20|44000.9|43980.9|43998.1|43978.1|44000.9|43980.9|43998.1|43978.1|1
1642553850000|2022-01-19 00:57:30|43995.6|43975.6|43990.6|43970.6|43995.6|43975.6|43990.6|43970.6|1
1642553860000|2022-01-19 00:57:40|||||||||2
1642553870000|2022-01-19 00:57:50|||||||||1
1642553880000|2022-01-19 00:58:00|43993.1|43973.1|43993.1|43973.1|43994.5|43974.5|43990.6|43970.6|0
1642553900000|2022-01-19 00:58:20|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43995.6|43975.6|1
1642553910000|2022-01-19 00:58:30|44001.7|43981.7|44000.6|43980.6|44001.7|43981.7|44000.6|43980.6|1
1642553920000|2022-01-19 00:58:40|44001.7|43981.7|44004.2|43984.2|44004.2|43984.2|44001.7|43981.7|0
1642553930000|2022-01-19 00:58:50|44000.6|43980.6|44004.2|43984.2|44004.2|43984.2|44000.6|43980.6|2
1642553940000|2022-01-19 00:59:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|0
1642553950000|2022-01-19 00:59:10|44005.6|43985.6|44005.6|43985.6|44008.1|43988.1|44005.6|43985.6|2
1642553960000|2022-01-19 00:59:20|44003.1|43983.1|44002|43982|44005.6|43985.6|44002|43982|0
1642553970000|2022-01-19 00:59:30|44007|43987|44007|43987|44007|43987|44007|43987|1
1642553980000|2022-01-19 00:59:40|||||||||1
1642554000000|2022-01-19 01:00:00|44009.2|43989.2|44064.2|44044.2|44065.6|44045.6|44009.2|43989.2|53
1642554010000|2022-01-19 01:00:10|44065.6|44045.6|44058.1|44038.1|44073.1|44053.1|44055.6|44035.6|26
1642554020000|2022-01-19 01:00:20|44055.6|44035.6|44058.1|44038.1|44060.6|44040.6|44055.6|44035.6|12
1642554030000|2022-01-19 01:00:30|44055.6|44035.6|44069.5|44049.5|44070.6|44050.6|44055.6|44035.6|13
1642554040000|2022-01-19 01:00:40|44073.1|44053.1|44078.1|44058.1|44078.1|44058.1|44073.1|44053.1|7
1642554050000|2022-01-19 01:00:50|44079.5|44059.5|44076.7|44056.7|44083.1|44063.1|44075.6|44055.6|11
1642554060000|2022-01-19 01:01:00|44078.1|44058.1|44078.1|44058.1|44083.1|44063.1|44078.1|44058.1|16
1642554070000|2022-01-19 01:01:10|44073.1|44053.1|44078.1|44058.1|44083.1|44063.1|44073.1|44053.1|9
1642554080000|2022-01-19 01:01:20|44075.6|44055.6|44074.5|44054.5|44078.1|44058.1|44073.1|44053.1|4
1642554090000|2022-01-19 01:01:30|44073.1|44053.1|44085.6|44065.6|44085.6|44065.6|44073.1|44053.1|6
1642554100000|2022-01-19 01:01:40|44080.6|44060.6|44085.6|44065.6|44085.6|44065.6|44080.6|44060.6|8
1642554110000|2022-01-19 01:01:50|44083.1|44063.1|44083.1|44063.1|44088.1|44068.1|44083.1|44063.1|13
1642554120000|2022-01-19 01:02:00|44082|44062|44091.7|44071.7|44094.2|44074.2|44080.6|44060.6|12
1642554130000|2022-01-19 01:02:10|44092.8|44072.8|44092.8|44072.8|44094.2|44074.2|44091.7|44071.7|4
1642554140000|2022-01-19 01:02:20|44095.3|44075.3|44095.6|44075.6|44100.6|44080.6|44092.8|44072.8|14
1642554150000|2022-01-19 01:02:30|44097|44077|44083.1|44063.1|44098.1|44078.1|44083.1|44063.1|6
1642554160000|2022-01-19 01:02:40|44080.6|44060.6|44080.6|44060.6|44080.6|44060.6|44078.1|44058.1|5
1642554170000|2022-01-19 01:02:50|44082|44062|44083.1|44063.1|44083.1|44063.1|44080.6|44060.6|2
1642554180000|2022-01-19 01:03:00|44080.9|44060.9|44078.1|44058.1|44083.1|44063.1|44078.1|44058.1|10
1642554190000|2022-01-19 01:03:10|44075.6|44055.6|44075.6|44055.6|44075.6|44055.6|44072|44052|5
1642554200000|2022-01-19 01:03:20|44078.1|44058.1|44073.1|44053.1|44078.1|44058.1|44073.1|44053.1|6
1642554210000|2022-01-19 01:03:30|44072|44052|44058.1|44038.1|44072|44052|44055.6|44035.6|10
1642554220000|2022-01-19 01:03:40|44055.6|44035.6|44050.6|44030.6|44055.6|44035.6|44050.6|44030.6|13
1642554230000|2022-01-19 01:03:50|44048.1|44028.1|44060.6|44040.6|44060.6|44040.6|44048.1|44028.1|3
1642554240000|2022-01-19 01:04:00|44063.1|44043.1|44070.6|44050.6|44072|44052|44060.6|44040.6|4
1642554250000|2022-01-19 01:04:10|44072|44052|44080.6|44060.6|44080.6|44060.6|44072|44052|5
1642554260000|2022-01-19 01:04:20|44082|44062|44085.6|44065.6|44085.6|44065.6|44082|44062|4
1642554290000|2022-01-19 01:04:50|44077|44057|44077|44057|44077|44057|44074.5|44054.5|15
1642554300000|2022-01-19 01:05:00|44075.6|44055.6|44089.5|44069.5|44089.5|44069.5|44075.6|44055.6|7
1642554310000|2022-01-19 01:05:10|44088.1|44068.1|44090.6|44070.6|44090.6|44070.6|44088.1|44068.1|3
1642554320000|2022-01-19 01:05:20|44093.1|44073.1|44085.6|44065.6|44093.1|44073.1|44085.6|44065.6|3
1642554330000|2022-01-19 01:05:30|44087|44067|44088.1|44068.1|44088.1|44068.1|44087|44067|3
1642554340000|2022-01-19 01:05:40|44090.6|44070.6|44088.1|44068.1|44090.6|44070.6|44088.1|44068.1|8
1642554350000|2022-01-19 01:05:50|44087|44067|44083.1|44063.1|44087|44067|44083.1|44063.1|6
1642554360000|2022-01-19 01:06:00|44084.2|44064.2|44093.1|44073.1|44093.1|44073.1|44084.2|44064.2|18
1642554370000|2022-01-19 01:06:10|44094.2|44074.2|44094.2|44074.2|44095.6|44075.6|44093.1|44073.1|3
1642554380000|2022-01-19 01:06:20|44095.6|44075.6|44095.6|44075.6|44097|44077|44094.2|44074.2|0
1642554390000|2022-01-19 01:06:30|44093.1|44073.1|44098.1|44078.1|44100.6|44080.6|44093.1|44073.1|3
1642554400000|2022-01-19 01:06:40|44100.6|44080.6|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|1
1642554410000|2022-01-19 01:06:50|44107|44087|44100.6|44080.6|44107|44087|44100.6|44080.6|4
1642554420000|2022-01-19 01:07:00|44103.1|44083.1|44100.6|44080.6|44105.6|44085.6|44098.1|44078.1|12
1642554430000|2022-01-19 01:07:10|44098.1|44078.1|44095.6|44075.6|44098.1|44078.1|44093.1|44073.1|7
1642554440000|2022-01-19 01:07:20|44097|44077|44095.6|44075.6|44097|44077|44095.6|44075.6|0
1642554450000|2022-01-19 01:07:30|44098.1|44078.1|44100.6|44080.6|44100.6|44080.6|44095.6|44075.6|7
1642554460000|2022-01-19 01:07:40|44099.5|44079.5|44099.2|44079.2|44099.5|44079.5|44099.2|44079.2|1
1642554470000|2022-01-19 01:07:50|44100.6|44080.6|44100.6|44080.6|44104.5|44084.5|44100.6|44080.6|2
1642554480000|2022-01-19 01:08:00|44098.1|44078.1|44094.2|44074.2|44098.1|44078.1|44093.1|44073.1|6
1642554490000|2022-01-19 01:08:10|44095.6|44075.6|44093.1|44073.1|44095.6|44075.6|44093.1|44073.1|0
1642554500000|2022-01-19 01:08:20|44097|44077|44095.6|44075.6|44100.6|44080.6|44095.6|44075.6|4
1642554510000|2022-01-19 01:08:30|44093.1|44073.1|44093.1|44073.1|44095.6|44075.6|44088.1|44068.1|3
1642554520000|2022-01-19 01:08:40|||||||||2
1642554530000|2022-01-19 01:08:50|44095.6|44075.6|44095.6|44075.6|44095.6|44075.6|44093.1|44073.1|0
1642554540000|2022-01-19 01:09:00|44098.1|44078.1|44089.2|44069.2|44099.2|44079.2|44089.2|44069.2|8
1642554550000|2022-01-19 01:09:10|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|44086.7|44066.7|2
1642554560000|2022-01-19 01:09:20|44086.7|44066.7|44098.1|44078.1|44098.1|44078.1|44086.7|44066.7|3
1642554570000|2022-01-19 01:09:30|44100.6|44080.6|44100.6|44080.6|44103.1|44083.1|44100.6|44080.6|3
1642554580000|2022-01-19 01:09:40|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|2
1642554590000|2022-01-19 01:09:50|44108.1|44088.1|44110.6|44090.6|44110.6|44090.6|44108.1|44088.1|8
1642554600000|2022-01-19 01:10:00|44118.1|44098.1|44113.1|44093.1|44128.1|44108.1|44113.1|44093.1|37
1642554610000|2022-01-19 01:10:10|44110.6|44090.6|44108.1|44088.1|44110.6|44090.6|44108.1|44088.1|1
1642554620000|2022-01-19 01:10:20|44103.1|44083.1|44100.6|44080.6|44103.1|44083.1|44100.6|44080.6|2
1642554630000|2022-01-19 01:10:30|44098.1|44078.1|44098.1|44078.1|44098.1|44078.1|44095.6|44075.6|2
1642554640000|2022-01-19 01:10:40|44097|44077|44098.1|44078.1|44098.1|44078.1|44095.6|44075.6|1
1642554650000|2022-01-19 01:10:50|44095.6|44075.6|44105.6|44085.6|44105.6|44085.6|44094.5|44074.5|3
1642554660000|2022-01-19 01:11:00|44108.1|44088.1|44104.5|44084.5|44108.1|44088.1|44104.5|44084.5|4
1642554670000|2022-01-19 01:11:10|44102|44082|44105.6|44085.6|44105.6|44085.6|44102|44082|0
1642554680000|2022-01-19 01:11:20|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44103.1|44083.1|0
1642554690000|2022-01-19 01:11:30|44104.5|44084.5|44098.1|44078.1|44104.5|44084.5|44098.1|44078.1|6
1642554710000|2022-01-19 01:11:50|44099.2|44079.2|44103.1|44083.1|44103.1|44083.1|44099.2|44079.2|0
1642554720000|2022-01-19 01:12:00|44104.2|44084.2|44105.6|44085.6|44105.6|44085.6|44104.2|44084.2|2
1642554730000|2022-01-19 01:12:10|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|44108.1|44088.1|1
1642554740000|2022-01-19 01:12:20|44109.2|44089.2|44108.1|44088.1|44109.2|44089.2|44108.1|44088.1|2
1642554750000|2022-01-19 01:12:30|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|44110.6|44090.6|0
1642554760000|2022-01-19 01:12:40|44108.1|44088.1|44109.5|44089.5|44109.5|44089.5|44105.6|44085.6|1
1642554770000|2022-01-19 01:12:50|44107|44087|44105.6|44085.6|44107|44087|44105.6|44085.6|0
1642554780000|2022-01-19 01:13:00|44104.5|44084.5|44104.5|44084.5|44105.6|44085.6|44100.6|44080.6|6
1642554790000|2022-01-19 01:13:10|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44100.6|44080.6|0
1642554800000|2022-01-19 01:13:20|44108.1|44088.1|44110.6|44090.6|44110.6|44090.6|44108.1|44088.1|1
1642554810000|2022-01-19 01:13:30|44113.1|44093.1|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|1
1642554820000|2022-01-19 01:13:40|44115.6|44095.6|44115.6|44095.6|44118.1|44098.1|44115.6|44095.6|2
1642554830000|2022-01-19 01:13:50|44116.7|44096.7|44115.6|44095.6|44118.1|44098.1|44115.6|44095.6|0
1642554840000|2022-01-19 01:14:00|44113.1|44093.1|44118.1|44098.1|44118.1|44098.1|44110.6|44090.6|3
1642554850000|2022-01-19 01:14:10|44119.2|44099.2|44120.6|44100.6|44121.7|44101.7|44118.1|44098.1|1
1642554860000|2022-01-19 01:14:20|44118.1|44098.1|44120.6|44100.6|44123.1|44103.1|44118.1|44098.1|0
1642554870000|2022-01-19 01:14:30|44123.1|44103.1|44125.6|44105.6|44125.6|44105.6|44123.1|44103.1|2
1642554880000|2022-01-19 01:14:40|44124.5|44104.5|44132|44112|44132|44112|44123.1|44103.1|9
1642554890000|2022-01-19 01:14:50|44133.1|44113.1|44135.6|44115.6|44135.6|44115.6|44133.1|44113.1|8
1642554900000|2022-01-19 01:15:00|44138.1|44118.1|44133.1|44113.1|44138.1|44118.1|44133.1|44113.1|6
1642554910000|2022-01-19 01:15:10|44134.2|44114.2|44139.2|44119.2|44139.2|44119.2|44133.1|44113.1|3
1642554920000|2022-01-19 01:15:20|44140.6|44120.6|44148.1|44128.1|44150.6|44130.6|44138.1|44118.1|10
1642554930000|2022-01-19 01:15:30|44143.1|44123.1|44145.6|44125.6|44145.6|44125.6|44143.1|44123.1|12
1642554940000|2022-01-19 01:15:40|44146.7|44126.7|44153.1|44133.1|44155.6|44135.6|44146.7|44126.7|6
1642554950000|2022-01-19 01:15:50|44148.1|44128.1|44149.2|44129.2|44150.6|44130.6|44146.7|44126.7|8
1642554960000|2022-01-19 01:16:00|44149.5|44129.5|44148.1|44128.1|44150.6|44130.6|44145.6|44125.6|1
1642554970000|2022-01-19 01:16:10|44150.6|44130.6|44143.1|44123.1|44150.6|44130.6|44143.1|44123.1|8
1642554980000|2022-01-19 01:16:20|||||||||1
1642554990000|2022-01-19 01:16:30|44142|44122|44143.1|44123.1|44143.1|44123.1|44138.1|44118.1|2
1642555000000|2022-01-19 01:16:40|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44148.1|44128.1|9
1642555010000|2022-01-19 01:16:50|44149.5|44129.5|44149.5|44129.5|44150.6|44130.6|44148.1|44128.1|0
1642555020000|2022-01-19 01:17:00|44148.1|44128.1|44153.1|44133.1|44153.1|44133.1|44148.1|44128.1|2
1642555030000|2022-01-19 01:17:10|44155.6|44135.6|44163.1|44143.1|44163.1|44143.1|44155.6|44135.6|8
1642555040000|2022-01-19 01:17:20|44162|44142|44155.6|44135.6|44162|44142|44155.6|44135.6|3
1642555050000|2022-01-19 01:17:30|44154.5|44134.5|44155.6|44135.6|44158.1|44138.1|44153.1|44133.1|1
1642555060000|2022-01-19 01:17:40|44153.1|44133.1|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|0
1642555070000|2022-01-19 01:17:50|44148.1|44128.1|44145.6|44125.6|44148.1|44128.1|44145.6|44125.6|1
1642555080000|2022-01-19 01:18:00|44148.1|44128.1|44143.1|44123.1|44148.1|44128.1|44143.1|44123.1|3
1642555090000|2022-01-19 01:18:10|44145.6|44125.6|44150.6|44130.6|44153.1|44133.1|44145.6|44125.6|6
1642555100000|2022-01-19 01:18:20|44155.6|44135.6|44140.6|44120.6|44155.6|44135.6|44140.6|44120.6|6
1642555110000|2022-01-19 01:18:30|44139.5|44119.5|44140.6|44120.6|44140.6|44120.6|44138.1|44118.1|3
1642555120000|2022-01-19 01:18:40|44138.1|44118.1|44135.6|44115.6|44140.6|44120.6|44135.6|44115.6|0
1642555130000|2022-01-19 01:18:50|44137.8|44117.8|44140.6|44120.6|44140.6|44120.6|44137.8|44117.8|0
1642555140000|2022-01-19 01:19:00|44143.1|44123.1|44143.1|44123.1|44143.1|44123.1|44140.6|44120.6|2
1642555150000|2022-01-19 01:19:10|44140.6|44120.6|44151.7|44131.7|44151.7|44131.7|44140.6|44120.6|1
1642555160000|2022-01-19 01:19:20|44152|44132|44150.6|44130.6|44153.1|44133.1|44150.6|44130.6|1
1642555170000|2022-01-19 01:19:30|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|0
1642555180000|2022-01-19 01:19:40|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|44145.6|44125.6|2
1642555190000|2022-01-19 01:19:50|44133.1|44113.1|44132|44112|44133.1|44113.1|44130.6|44110.6|7
1642555200000|2022-01-19 01:20:00|44130.6|44110.6|44122|44102|44133.1|44113.1|44122|44102|5
1642555210000|2022-01-19 01:20:10|44121|44101|44118.1|44098.1|44122|44102|44118.1|44098.1|1
1642555220000|2022-01-19 01:20:20|||||||||4
1642555230000|2022-01-19 01:20:30|44121.7|44101.7|44119.2|44099.2|44121.7|44101.7|44119.2|44099.2|2
1642555240000|2022-01-19 01:20:40|44121.7|44101.7|44120.6|44100.6|44121.7|44101.7|44119.2|44099.2|2
1642555250000|2022-01-19 01:20:50|44123.1|44103.1|44125.6|44105.6|44125.6|44105.6|44120.6|44100.6|4
1642555260000|2022-01-19 01:21:00|44124.5|44104.5|44120.6|44100.6|44125.6|44105.6|44120.6|44100.6|0
1642555270000|2022-01-19 01:21:10|44118.1|44098.1|44115.6|44095.6|44118.1|44098.1|44115.6|44095.6|0
1642555280000|2022-01-19 01:21:20|44118.1|44098.1|44118.1|44098.1|44118.1|44098.1|44113.1|44093.1|3
1642555290000|2022-01-19 01:21:30|44116.7|44096.7|44115.6|44095.6|44116.7|44096.7|44115.6|44095.6|2
1642555300000|2022-01-19 01:21:40|44118.1|44098.1|44120.6|44100.6|44120.6|44100.6|44118.1|44098.1|4
1642555310000|2022-01-19 01:21:50|44118.1|44098.1|44120.6|44100.6|44120.6|44100.6|44118.1|44098.1|0
1642555320000|2022-01-19 01:22:00|44123.1|44103.1|44120.6|44100.6|44123.1|44103.1|44118.1|44098.1|3
1642555330000|2022-01-19 01:22:10|44121.7|44101.7|44123.1|44103.1|44123.1|44103.1|44120.6|44100.6|4
1642555340000|2022-01-19 01:22:20|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|44125.6|44105.6|2
1642555350000|2022-01-19 01:22:30|44123.1|44103.1|44128.1|44108.1|44128.1|44108.1|44123.1|44103.1|1
1642555360000|2022-01-19 01:22:40|44127|44107|44128.1|44108.1|44128.1|44108.1|44125.6|44105.6|0
1642555370000|2022-01-19 01:22:50|44130.6|44110.6|44134.2|44114.2|44134.2|44114.2|44130.6|44110.6|0
1642555380000|2022-01-19 01:23:00|44135.6|44115.6|44141.7|44121.7|44141.7|44121.7|44134.2|44114.2|1
1642555390000|2022-01-19 01:23:10|44139.2|44119.2|44144.2|44124.2|44144.2|44124.2|44139.2|44119.2|0
1642555400000|2022-01-19 01:23:20|44143.1|44123.1|44148.1|44128.1|44148.1|44128.1|44143.1|44123.1|1
1642555410000|2022-01-19 01:23:30|44145.6|44125.6|44143.1|44123.1|44148.1|44128.1|44143.1|44123.1|1
1642555420000|2022-01-19 01:23:40|44144.5|44124.5|44145.6|44125.6|44145.6|44125.6|44144.5|44124.5|5
1642555430000|2022-01-19 01:23:50|44148.1|44128.1|44148.1|44128.1|44149.5|44129.5|44148.1|44128.1|4
1642555440000|2022-01-19 01:24:00|44145.6|44125.6|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|3
1642555450000|2022-01-19 01:24:10|44149.2|44129.2|44158.1|44138.1|44158.1|44138.1|44149.2|44129.2|7
1642555460000|2022-01-19 01:24:20|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|44155.6|44135.6|1
1642555470000|2022-01-19 01:24:30|44154.5|44134.5|44155.6|44135.6|44158.1|44138.1|44153.1|44133.1|8
1642555480000|2022-01-19 01:24:40|44156.7|44136.7|44160.6|44140.6|44160.6|44140.6|44155.6|44135.6|0
1642555490000|2022-01-19 01:24:50|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|44158.1|44138.1|0
1642555500000|2022-01-19 01:25:00|44157|44137|44155.6|44135.6|44158.1|44138.1|44153.1|44133.1|6
1642555510000|2022-01-19 01:25:10|44153.1|44133.1|44158.1|44138.1|44160.6|44140.6|44150.6|44130.6|15
1642555520000|2022-01-19 01:25:20|44160.6|44140.6|44167|44147|44168.1|44148.1|44160.6|44140.6|18
1642555530000|2022-01-19 01:25:30|44168.1|44148.1|44169.2|44149.2|44169.2|44149.2|44168.1|44148.1|0
1642555540000|2022-01-19 01:25:40|44170.6|44150.6|44169.2|44149.2|44170.6|44150.6|44168.1|44148.1|1
1642555550000|2022-01-19 01:25:50|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|9
1642555560000|2022-01-19 01:26:00|44172|44152|44170.6|44150.6|44173.1|44153.1|44168.1|44148.1|1
1642555570000|2022-01-19 01:26:10|44172|44152|44172|44152|44172|44152|44168.1|44148.1|3
1642555580000|2022-01-19 01:26:20|44173.1|44153.1|44178.1|44158.1|44178.1|44158.1|44170.6|44150.6|6
1642555590000|2022-01-19 01:26:30|44176.7|44156.7|44173.1|44153.1|44178.1|44158.1|44170.6|44150.6|13
1642555600000|2022-01-19 01:26:40|44172|44152|44178.1|44158.1|44178.1|44158.1|44172|44152|9
1642555610000|2022-01-19 01:26:50|44183.1|44163.1|44188.1|44168.1|44188.1|44168.1|44183.1|44163.1|6
1642555620000|2022-01-19 01:27:00|44187|44167|44180.6|44160.6|44188.1|44168.1|44180.6|44160.6|8
1642555630000|2022-01-19 01:27:10|44175.6|44155.6|44175.6|44155.6|44175.6|44155.6|44173.1|44153.1|2
1642555640000|2022-01-19 01:27:20|44173.1|44153.1|44170.6|44150.6|44174.2|44154.2|44170.6|44150.6|3
1642555650000|2022-01-19 01:27:30|44171.7|44151.7|44170.6|44150.6|44173.1|44153.1|44170.6|44150.6|1
1642555660000|2022-01-19 01:27:40|44175.6|44155.6|44175.6|44155.6|44175.6|44155.6|44171.7|44151.7|5
1642555670000|2022-01-19 01:27:50|44174.5|44154.5|44170.6|44150.6|44174.5|44154.5|44170.6|44150.6|3
1642555680000|2022-01-19 01:28:00|44171.7|44151.7|44168.1|44148.1|44175.6|44155.6|44168.1|44148.1|2
1642555690000|2022-01-19 01:28:10|44165.6|44145.6|44168.1|44148.1|44168.1|44148.1|44165.6|44145.6|2
1642555700000|2022-01-19 01:28:20|44170.6|44150.6|44168.1|44148.1|44170.6|44150.6|44167|44147|0
1642555710000|2022-01-19 01:28:30|44165.6|44145.6|44158.1|44138.1|44165.6|44145.6|44158.1|44138.1|1
1642555720000|2022-01-19 01:28:40|44154.5|44134.5|44150.6|44130.6|44154.5|44134.5|44148.1|44128.1|8
1642555730000|2022-01-19 01:28:50|44148.1|44128.1|44150.6|44130.6|44150.6|44130.6|44145.6|44125.6|2
1642555740000|2022-01-19 01:29:00|44148.1|44128.1|44148.1|44128.1|44148.1|44128.1|44145.6|44125.6|4
1642555750000|2022-01-19 01:29:10|44149.2|44129.2|44163.1|44143.1|44163.1|44143.1|44149.2|44129.2|1
1642555770000|2022-01-19 01:29:30|44165.6|44145.6|44165.6|44145.6|44165.6|44145.6|44163.1|44143.1|1
1642555780000|2022-01-19 01:29:40|44168.1|44148.1|44165.6|44145.6|44168.1|44148.1|44165.6|44145.6|0
1642555790000|2022-01-19 01:29:50|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|44163.1|44143.1|1
1642555800000|2022-01-19 01:30:00|44165.6|44145.6|44160.6|44140.6|44165.6|44145.6|44160.6|44140.6|6
1642555810000|2022-01-19 01:30:10|44155.6|44135.6|44155.6|44135.6|44158.1|44138.1|44155.6|44135.6|0
1642555820000|2022-01-19 01:30:20|44154.5|44134.5|44150.6|44130.6|44155.6|44135.6|44148.1|44128.1|0
1642555830000|2022-01-19 01:30:30|44149.5|44129.5|44151.7|44131.7|44151.7|44131.7|44148.1|44128.1|0
1642555840000|2022-01-19 01:30:40|44153.1|44133.1|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|1
1642555850000|2022-01-19 01:30:50|44150.6|44130.6|44158.1|44138.1|44158.1|44138.1|44150.6|44130.6|1
1642555860000|2022-01-19 01:31:00|44160.6|44140.6|44163.1|44143.1|44163.1|44143.1|44158.1|44138.1|1
1642555880000|2022-01-19 01:31:20|44165.3|44145.3|44175.6|44155.6|44178.1|44158.1|44165.3|44145.3|5
1642555890000|2022-01-19 01:31:30|44174.5|44154.5|44173.1|44153.1|44174.5|44154.5|44173.1|44153.1|3
1642555900000|2022-01-19 01:31:40|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|2
1642555910000|2022-01-19 01:31:50|44169.5|44149.5|44168.1|44148.1|44169.5|44149.5|44168.1|44148.1|1
1642555920000|2022-01-19 01:32:00|44165.6|44145.6|44160.6|44140.6|44168.1|44148.1|44160.6|44140.6|7
1642555930000|2022-01-19 01:32:10|44165.6|44145.6|44163.1|44143.1|44165.6|44145.6|44163.1|44143.1|0
1642555940000|2022-01-19 01:32:20|44160.6|44140.6|44165.6|44145.6|44165.6|44145.6|44160.6|44140.6|1
1642555950000|2022-01-19 01:32:30|44168.1|44148.1|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|1
1642555960000|2022-01-19 01:32:40|44168.1|44148.1|44168.1|44148.1|44170.6|44150.6|44165.6|44145.6|5
1642555970000|2022-01-19 01:32:50|44169.5|44149.5|44164.2|44144.2|44169.5|44149.5|44164.2|44144.2|12
1642555980000|2022-01-19 01:33:00|44165.6|44145.6|44168.1|44148.1|44170.6|44150.6|44165.6|44145.6|2
1642555990000|2022-01-19 01:33:10|44170.6|44150.6|44175.6|44155.6|44175.6|44155.6|44170.6|44150.6|1
1642556000000|2022-01-19 01:33:20|44174.5|44154.5|44165.6|44145.6|44174.5|44154.5|44165.6|44145.6|0
1642556010000|2022-01-19 01:33:30|44163.1|44143.1|44165.6|44145.6|44165.6|44145.6|44163.1|44143.1|0
1642556030000|2022-01-19 01:33:50|44161.7|44141.7|44160.6|44140.6|44165.6|44145.6|44160.6|44140.6|0
1642556040000|2022-01-19 01:34:00|||||||||2
1642556050000|2022-01-19 01:34:10|44159.5|44139.5|44160.6|44140.6|44163.1|44143.1|44159.5|44139.5|0
1642556060000|2022-01-19 01:34:20|44158.1|44138.1|44158.1|44138.1|44163.1|44143.1|44158.1|44138.1|2
1642556070000|2022-01-19 01:34:30|44153.1|44133.1|44153.1|44133.1|44155.6|44135.6|44153.1|44133.1|5
1642556080000|2022-01-19 01:34:40|44154.5|44134.5|44153.1|44133.1|44154.5|44134.5|44153.1|44133.1|8
1642556090000|2022-01-19 01:34:50|44152|44132|44149.5|44129.5|44152|44132|44149.5|44129.5|0
1642556100000|2022-01-19 01:35:00|44148.1|44128.1|44155.6|44135.6|44155.6|44135.6|44148.1|44128.1|7
1642556110000|2022-01-19 01:35:10|44158.1|44138.1|44168.1|44148.1|44168.1|44148.1|44158.1|44138.1|0
1642556120000|2022-01-19 01:35:20|44169.2|44149.2|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|5
1642556130000|2022-01-19 01:35:30|44173.1|44153.1|44178.1|44158.1|44178.1|44158.1|44173.1|44153.1|14
1642556140000|2022-01-19 01:35:40|44175.6|44155.6|44180.6|44160.6|44180.6|44160.6|44175.6|44155.6|4
1642556150000|2022-01-19 01:35:50|||||||||3
1642556160000|2022-01-19 01:36:00|44178.1|44158.1|44183.1|44163.1|44183.1|44163.1|44178.1|44158.1|5
1642556170000|2022-01-19 01:36:10|44182|44162|44180.6|44160.6|44182|44162|44178.1|44158.1|28
1642556180000|2022-01-19 01:36:20|44183.1|44163.1|44183.1|44163.1|44185.6|44165.6|44183.1|44163.1|4
1642556190000|2022-01-19 01:36:30|44184.2|44164.2|44190.6|44170.6|44193.1|44173.1|44180.6|44160.6|8
1642556200000|2022-01-19 01:36:40|44193.1|44173.1|44198.1|44178.1|44200.6|44180.6|44190.6|44170.6|4
1642556210000|2022-01-19 01:36:50|44195.6|44175.6|44192|44172|44198.1|44178.1|44192|44172|20
1642556220000|2022-01-19 01:37:00|44193.1|44173.1|44190.6|44170.6|44193.1|44173.1|44186.7|44166.7|1
1642556230000|2022-01-19 01:37:10|44191.7|44171.7|44201.7|44181.7|44204.2|44184.2|44190.6|44170.6|7
1642556240000|2022-01-19 01:37:20|44200.6|44180.6|44200.6|44180.6|44201.7|44181.7|44196.7|44176.7|1
1642556250000|2022-01-19 01:37:30|44199.2|44179.2|44198.1|44178.1|44204.2|44184.2|44198.1|44178.1|4
1642556260000|2022-01-19 01:37:40|44197|44177|44184.2|44164.2|44197|44177|44184.2|44164.2|2
1642556270000|2022-01-19 01:37:50|44186.7|44166.7|44193.1|44173.1|44193.1|44173.1|44186.7|44166.7|5
1642556280000|2022-01-19 01:38:00|44191.7|44171.7|44191.7|44171.7|44192.8|44172.8|44186.7|44166.7|14
1642556290000|2022-01-19 01:38:10|44195.6|44175.6|44199.2|44179.2|44199.2|44179.2|44191.7|44171.7|4
1642556300000|2022-01-19 01:38:20|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44199.2|44179.2|3
1642556310000|2022-01-19 01:38:30|44204.2|44184.2|44204.2|44184.2|44206.7|44186.7|44201.7|44181.7|6
1642556320000|2022-01-19 01:38:40|44205.3|44185.3|44216.7|44196.7|44216.7|44196.7|44205.3|44185.3|8
1642556330000|2022-01-19 01:38:50|44214.2|44194.2|44210.6|44190.6|44216.7|44196.7|44210.6|44190.6|3
1642556340000|2022-01-19 01:39:00|44208.1|44188.1|44220.6|44200.6|44221.7|44201.7|44208.1|44188.1|3
1642556350000|2022-01-19 01:39:10|44216.7|44196.7|44219.2|44199.2|44225.6|44205.6|44216.7|44196.7|15
1642556360000|2022-01-19 01:39:20|44221.7|44201.7|44211.7|44191.7|44221.7|44201.7|44210.3|44190.3|4
1642556370000|2022-01-19 01:39:30|44210.6|44190.6|44211.7|44191.7|44211.7|44191.7|44206.7|44186.7|2
1642556380000|2022-01-19 01:39:40|44210.6|44190.6|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|3
1642556390000|2022-01-19 01:39:50|44205.6|44185.6|44219.2|44199.2|44219.2|44199.2|44204.2|44184.2|8
1642556400000|2022-01-19 01:40:00|44221.7|44201.7|44216.7|44196.7|44221.7|44201.7|44216.7|44196.7|4
1642556410000|2022-01-19 01:40:10|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|4
1642556420000|2022-01-19 01:40:20|44216.7|44196.7|44212.8|44192.8|44216.7|44196.7|44212.8|44192.8|7
1642556430000|2022-01-19 01:40:30|44210.6|44190.6|44206.7|44186.7|44210.6|44190.6|44206.7|44186.7|3
1642556440000|2022-01-19 01:40:40|44205.3|44185.3|44202.8|44182.8|44205.3|44185.3|44201.7|44181.7|0
1642556450000|2022-01-19 01:40:50|44204.2|44184.2|44201.7|44181.7|44204.2|44184.2|44201.7|44181.7|1
1642556460000|2022-01-19 01:41:00|44204.2|44184.2|44206.7|44186.7|44206.7|44186.7|44202.8|44182.8|5
1642556470000|2022-01-19 01:41:10|44211.7|44191.7|44221.7|44201.7|44221.7|44201.7|44211.7|44191.7|13
1642556480000|2022-01-19 01:41:20|44222.8|44202.8|44220.6|44200.6|44224.2|44204.2|44220.6|44200.6|12
1642556490000|2022-01-19 01:41:30|44219.2|44199.2|44217.8|44197.8|44219.2|44199.2|44216.7|44196.7|1
1642556500000|2022-01-19 01:41:40|44216.7|44196.7|44214.2|44194.2|44217.8|44197.8|44214.2|44194.2|2
1642556510000|2022-01-19 01:41:50|44216.7|44196.7|44211.7|44191.7|44216.7|44196.7|44211.7|44191.7|4
1642556520000|2022-01-19 01:42:00|44209.2|44189.2|44204.2|44184.2|44209.2|44189.2|44204.2|44184.2|4
1642556530000|2022-01-19 01:42:10|44203.1|44183.1|44192.8|44172.8|44203.1|44183.1|44192.8|44172.8|0
1642556540000|2022-01-19 01:42:20|44191.7|44171.7|44173.1|44153.1|44191.7|44171.7|44167.8|44147.8|8
1642556550000|2022-01-19 01:42:30|44174.2|44154.2|44178.1|44158.1|44178.1|44158.1|44173.1|44153.1|4
1642556560000|2022-01-19 01:42:40|44176.7|44156.7|44181.7|44161.7|44181.7|44161.7|44176.7|44156.7|2
1642556570000|2022-01-19 01:42:50|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|44184.2|44164.2|3
1642556580000|2022-01-19 01:43:00|44181.7|44161.7|44179.2|44159.2|44183.1|44163.1|44179.2|44159.2|2
1642556590000|2022-01-19 01:43:10|44185.3|44165.3|44186.7|44166.7|44186.7|44166.7|44184.2|44164.2|4
1642556600000|2022-01-19 01:43:20|44189.2|44169.2|44196.7|44176.7|44196.7|44176.7|44189.2|44169.2|2
1642556610000|2022-01-19 01:43:30|||||||||1
1642556620000|2022-01-19 01:43:40|44194.2|44174.2|44184.2|44164.2|44194.2|44174.2|44184.2|44164.2|6
1642556630000|2022-01-19 01:43:50|44183.1|44163.1|44172.8|44152.8|44183.1|44163.1|44172.8|44152.8|5
1642556640000|2022-01-19 01:44:00|44171.7|44151.7|44171.7|44151.7|44174.2|44154.2|44170.6|44150.6|3
1642556650000|2022-01-19 01:44:10|44170.6|44150.6|44171.7|44151.7|44171.7|44151.7|44170.6|44150.6|0
1642556660000|2022-01-19 01:44:20|44169.2|44149.2|44168.1|44148.1|44170.3|44150.3|44168.1|44148.1|1
1642556670000|2022-01-19 01:44:30|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|2
1642556680000|2022-01-19 01:44:40|44171.7|44151.7|44173.1|44153.1|44173.1|44153.1|44171.7|44151.7|1
1642556690000|2022-01-19 01:44:50|44176.7|44156.7|44174.2|44154.2|44176.7|44156.7|44174.2|44154.2|0
1642556700000|2022-01-19 01:45:00|44176.7|44156.7|44181.7|44161.7|44181.7|44161.7|44176.7|44156.7|1
1642556710000|2022-01-19 01:45:10|44184.2|44164.2|44189.2|44169.2|44189.2|44169.2|44184.2|44164.2|1
1642556720000|2022-01-19 01:45:20|44185.6|44165.6|44187.8|44167.8|44190.3|44170.3|44184.2|44164.2|5
1642556730000|2022-01-19 01:45:30|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44187.8|44167.8|0
1642556740000|2022-01-19 01:45:40|44187.8|44167.8|44187.8|44167.8|44187.8|44167.8|44185.3|44165.3|0
1642556750000|2022-01-19 01:45:50|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|44180.3|44160.3|0
1642556760000|2022-01-19 01:46:00|44181.7|44161.7|44180.3|44160.3|44182.8|44162.8|44178.9|44158.9|1
1642556770000|2022-01-19 01:46:10|44179.2|44159.2|44177.8|44157.8|44179.2|44159.2|44177.8|44157.8|1
1642556780000|2022-01-19 01:46:20|44176.7|44156.7|44179.2|44159.2|44179.2|44159.2|44176.7|44156.7|4
1642556790000|2022-01-19 01:46:30|44180.3|44160.3|44187.8|44167.8|44187.8|44167.8|44180.3|44160.3|1
1642556800000|2022-01-19 01:46:40|44185.3|44165.3|44186.4|44166.4|44186.4|44166.4|44185.3|44165.3|1
1642556810000|2022-01-19 01:46:50|44185.3|44165.3|44186.7|44166.7|44187.8|44167.8|44185.3|44165.3|1
1642556820000|2022-01-19 01:47:00|44185.3|44165.3|44187.8|44167.8|44187.8|44167.8|44185.3|44165.3|1
1642556830000|2022-01-19 01:47:10|44185.3|44165.3|44187.8|44167.8|44187.8|44167.8|44185.3|44165.3|1
1642556840000|2022-01-19 01:47:20|44186.7|44166.7|44185.3|44165.3|44186.7|44166.7|44185.3|44165.3|0
1642556850000|2022-01-19 01:47:30|44184.2|44164.2|44175.3|44155.3|44184.2|44164.2|44175.3|44155.3|3
1642556860000|2022-01-19 01:47:40|44176.4|44156.4|44175.3|44155.3|44176.7|44156.7|44172.8|44152.8|5
1642556870000|2022-01-19 01:47:50|44172.8|44152.8|44175.3|44155.3|44177.8|44157.8|44172.8|44152.8|0
1642556880000|2022-01-19 01:48:00|44176.4|44156.4|44176.7|44156.7|44177.8|44157.8|44175.3|44155.3|1
1642556890000|2022-01-19 01:48:10|44175.3|44155.3|44172.8|44152.8|44177.8|44157.8|44172.8|44152.8|0
1642556900000|2022-01-19 01:48:20|44175.3|44155.3|44180.3|44160.3|44182.8|44162.8|44175.3|44155.3|0
1642556910000|2022-01-19 01:48:30|44182.8|44162.8|44175.3|44155.3|44182.8|44162.8|44175.3|44155.3|5
1642556920000|2022-01-19 01:48:40|44177.8|44157.8|44170.3|44150.3|44177.8|44157.8|44170.3|44150.3|3
1642556930000|2022-01-19 01:48:50|44167.8|44147.8|44160.3|44140.3|44167.8|44147.8|44156.4|44136.4|8
1642556940000|2022-01-19 01:49:00|44162.8|44142.8|44155.3|44135.3|44162.8|44142.8|44155.3|44135.3|4
1642556950000|2022-01-19 01:49:10|44156.4|44136.4|44160.3|44140.3|44160.3|44140.3|44156.4|44136.4|3
1642556960000|2022-01-19 01:49:20|44157.8|44137.8|44160.3|44140.3|44160.3|44140.3|44157.8|44137.8|1
1642556970000|2022-01-19 01:49:30|44161.4|44141.4|44160.3|44140.3|44161.4|44141.4|44160.3|44140.3|5
1642556980000|2022-01-19 01:49:40|44157.8|44137.8|44154.2|44134.2|44157.8|44137.8|44152.8|44132.8|12
1642556990000|2022-01-19 01:49:50|44150.3|44130.3|44154.2|44134.2|44154.2|44134.2|44147.8|44127.8|10
1642557000000|2022-01-19 01:50:00|44152.8|44132.8|44149.2|44129.2|44154.2|44134.2|44149.2|44129.2|2
1642557010000|2022-01-19 01:50:10|44148.1|44128.1|44139.2|44119.2|44149.2|44129.2|44139.2|44119.2|8
1642557020000|2022-01-19 01:50:20|44137.8|44117.8|44144.2|44124.2|44144.2|44124.2|44136.7|44116.7|18
1642557030000|2022-01-19 01:50:30|44141.7|44121.7|44139.2|44119.2|44141.7|44121.7|44136.7|44116.7|21
1642557040000|2022-01-19 01:50:40|44140.3|44120.3|44139.2|44119.2|44141.7|44121.7|44139.2|44119.2|7
1642557050000|2022-01-19 01:50:50|44138.1|44118.1|44129.2|44109.2|44138.1|44118.1|44129.2|44109.2|10
1642557060000|2022-01-19 01:51:00|44128.1|44108.1|44116.7|44096.7|44128.1|44108.1|44116.7|44096.7|9
1642557070000|2022-01-19 01:51:10|44119.2|44099.2|44119.2|44099.2|44121.7|44101.7|44119.2|44099.2|7
1642557080000|2022-01-19 01:51:20|44116.7|44096.7|44114.2|44094.2|44116.7|44096.7|44114.2|44094.2|2
1642557090000|2022-01-19 01:51:30|44115.3|44095.3|44110.3|44090.3|44115.6|44095.6|44110.3|44090.3|4
1642557100000|2022-01-19 01:51:40|44108.1|44088.1|44101.7|44081.7|44108.1|44088.1|44101.7|44081.7|19
1642557110000|2022-01-19 01:51:50|44109.2|44089.2|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|11
1642557120000|2022-01-19 01:52:00|44105.6|44085.6|44111.7|44091.7|44111.7|44091.7|44104.2|44084.2|1
1642557130000|2022-01-19 01:52:10|44114.2|44094.2|44110.3|44090.3|44116.7|44096.7|44110.3|44090.3|1
1642557140000|2022-01-19 01:52:20|44111.7|44091.7|44112.8|44092.8|44112.8|44092.8|44107.8|44087.8|0
1642557150000|2022-01-19 01:52:30|44113.9|44093.9|44116.4|44096.4|44119.9|44099.9|44113.9|44093.9|1
1642557160000|2022-01-19 01:52:40|44117.8|44097.8|44112.8|44092.8|44117.8|44097.8|44111.4|44091.4|5
1642557170000|2022-01-19 01:52:50|44114.2|44094.2|44121.4|44101.4|44121.4|44101.4|44114.2|44094.2|1
1642557180000|2022-01-19 01:53:00|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|44122.8|44102.8|0
1642557190000|2022-01-19 01:53:10|44125.6|44105.6|44121.7|44101.7|44126.7|44106.7|44121.7|44101.7|5
1642557200000|2022-01-19 01:53:20|44119.2|44099.2|44114.2|44094.2|44119.2|44099.2|44111.7|44091.7|1
1642557210000|2022-01-19 01:53:30|44111.7|44091.7|44114.2|44094.2|44114.2|44094.2|44111.7|44091.7|0
1642557220000|2022-01-19 01:53:40|44112.8|44092.8|44112.8|44092.8|44116.7|44096.7|44111.7|44091.7|3
1642557230000|2022-01-19 01:53:50|44113.1|44093.1|44110.6|44090.6|44113.1|44093.1|44110.6|44090.6|2
1642557240000|2022-01-19 01:54:00|44109.2|44089.2|44104.2|44084.2|44109.2|44089.2|44103.1|44083.1|3
1642557250000|2022-01-19 01:54:10|44106.7|44086.7|44109.2|44089.2|44109.2|44089.2|44104.2|44084.2|8
1642557260000|2022-01-19 01:54:20|44111.7|44091.7|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|0
1642557270000|2022-01-19 01:54:30|44111.7|44091.7|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|2
1642557280000|2022-01-19 01:54:40|44107.8|44087.8|44109.2|44089.2|44109.2|44089.2|44106.7|44086.7|1
1642557290000|2022-01-19 01:54:50|44111.7|44091.7|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|1
1642557300000|2022-01-19 01:55:00|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|44111.7|44091.7|1
1642557310000|2022-01-19 01:55:10|44114.2|44094.2|44110.3|44090.3|44114.2|44094.2|44110.3|44090.3|8
1642557320000|2022-01-19 01:55:20|44109.2|44089.2|44101.7|44081.7|44110.6|44090.6|44101.7|44081.7|14
1642557330000|2022-01-19 01:55:30|44097.8|44077.8|44095.6|44075.6|44097.8|44077.8|44095.6|44075.6|1
1642557340000|2022-01-19 01:55:40|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|44096.7|44076.7|0
1642557350000|2022-01-19 01:55:50|44091.7|44071.7|44091.7|44071.7|44094.2|44074.2|44089.2|44069.2|9
1642557360000|2022-01-19 01:56:00|44094.2|44074.2|44110.6|44090.6|44110.6|44090.6|44094.2|44074.2|6
1642557370000|2022-01-19 01:56:10|44109.2|44089.2|44102.8|44082.8|44113.1|44093.1|44100.3|44080.3|8
1642557380000|2022-01-19 01:56:20|44101.7|44081.7|44101.7|44081.7|44104.2|44084.2|44099.2|44079.2|2
1642557390000|2022-01-19 01:56:30|44102.8|44082.8|44104.2|44084.2|44104.2|44084.2|44101.7|44081.7|4
1642557400000|2022-01-19 01:56:40|44102.8|44082.8|44106.7|44086.7|44109.2|44089.2|44101.7|44081.7|2
1642557410000|2022-01-19 01:56:50|44107.8|44087.8|44105.3|44085.3|44109.2|44089.2|44104.2|44084.2|8
1642557420000|2022-01-19 01:57:00|44106.7|44086.7|44101.7|44081.7|44106.7|44086.7|44100.3|44080.3|1
1642557430000|2022-01-19 01:57:10|44100.3|44080.3|44101.7|44081.7|44102.8|44082.8|44100.3|44080.3|2
1642557440000|2022-01-19 01:57:20|44103.9|44083.9|44111.7|44091.7|44113.1|44093.1|44102.8|44082.8|2
1642557450000|2022-01-19 01:57:30|44112.8|44092.8|44115.6|44095.6|44119.2|44099.2|44109.2|44089.2|5
1642557460000|2022-01-19 01:57:40|44114.2|44094.2|44112.8|44092.8|44117.8|44097.8|44112.8|44092.8|0
1642557470000|2022-01-19 01:57:50|44111.7|44091.7|44109.2|44089.2|44114.2|44094.2|44109.2|44089.2|2
1642557480000|2022-01-19 01:58:00|44106.7|44086.7|44106.7|44086.7|44106.7|44086.7|44104.2|44084.2|2
1642557490000|2022-01-19 01:58:10|44104.2|44084.2|44114.2|44094.2|44114.2|44094.2|44104.2|44084.2|2
1642557500000|2022-01-19 01:58:20|44115.3|44095.3|44119.2|44099.2|44119.2|44099.2|44115.3|44095.3|2
1642557510000|2022-01-19 01:58:30|44116.7|44096.7|44109.2|44089.2|44116.7|44096.7|44109.2|44089.2|2
1642557520000|2022-01-19 01:58:40|44106.7|44086.7|44107.8|44087.8|44109.2|44089.2|44106.7|44086.7|0
1642557530000|2022-01-19 01:58:50|44109.2|44089.2|44106.7|44086.7|44111.7|44091.7|44106.7|44086.7|4
1642557540000|2022-01-19 01:59:00|44109.2|44089.2|44114.2|44094.2|44114.2|44094.2|44106.7|44086.7|3
1642557550000|2022-01-19 01:59:10|44112.8|44092.8|44116.7|44096.7|44116.7|44096.7|44112.8|44092.8|1
1642557560000|2022-01-19 01:59:20|44115.6|44095.6|44116.7|44096.7|44119.2|44099.2|44115.3|44095.3|11
1642557570000|2022-01-19 01:59:30|44115.3|44095.3|44115.3|44095.3|44116.7|44096.7|44114.2|44094.2|1
1642557580000|2022-01-19 01:59:40|44114.2|44094.2|44111.7|44091.7|44115.3|44095.3|44111.7|44091.7|2
1642557590000|2022-01-19 01:59:50|44110.6|44090.6|44105.6|44085.6|44111.7|44091.7|44105.6|44085.6|1
1642557600000|2022-01-19 02:00:00|44104.2|44084.2|44101.7|44081.7|44104.2|44084.2|44097.8|44077.8|5
1642557610000|2022-01-19 02:00:10|44105.3|44085.3|44102.8|44082.8|44106.7|44086.7|44102.8|44082.8|3
1642557620000|2022-01-19 02:00:20|44100.6|44080.6|44096.7|44076.7|44104.2|44084.2|44096.7|44076.7|1
1642557630000|2022-01-19 02:00:30|44097.8|44077.8|44097.8|44077.8|44099.2|44079.2|44094.2|44074.2|1
1642557640000|2022-01-19 02:00:40|44096.7|44076.7|44087.8|44067.8|44096.7|44076.7|44087.8|44067.8|7
1642557650000|2022-01-19 02:00:50|44089.2|44069.2|44094.2|44074.2|44096.7|44076.7|44089.2|44069.2|4
1642557660000|2022-01-19 02:01:00|44097.8|44077.8|44091.7|44071.7|44097.8|44077.8|44091.7|44071.7|4
1642557670000|2022-01-19 02:01:10|44089.2|44069.2|44084.2|44064.2|44089.2|44069.2|44081.7|44061.7|8
1642557680000|2022-01-19 02:01:20|44082.8|44062.8|44086.7|44066.7|44091.7|44071.7|44081.7|44061.7|3
1642557690000|2022-01-19 02:01:30|44085.6|44065.6|44094.2|44074.2|44094.2|44074.2|44082.8|44062.8|3
1642557700000|2022-01-19 02:01:40|44095.6|44075.6|44094.2|44074.2|44096.7|44076.7|44091.7|44071.7|3
1642557710000|2022-01-19 02:01:50|44095.3|44075.3|44092.8|44072.8|44097.8|44077.8|44092.8|44072.8|0
1642557720000|2022-01-19 02:02:00|44090.3|44070.3|44104.2|44084.2|44104.2|44084.2|44090.3|44070.3|3
1642557730000|2022-01-19 02:02:10|44106.7|44086.7|44109.2|44089.2|44110.3|44090.3|44104.2|44084.2|7
1642557740000|2022-01-19 02:02:20|44111.7|44091.7|44126.7|44106.7|44126.7|44106.7|44111.7|44091.7|6
1642557750000|2022-01-19 02:02:30|44127.8|44107.8|44125.6|44105.6|44129.2|44109.2|44125.6|44105.6|1
1642557760000|2022-01-19 02:02:40|44124.2|44104.2|44116.7|44096.7|44124.2|44104.2|44116.7|44096.7|1
1642557770000|2022-01-19 02:02:50|44114.2|44094.2|44111.7|44091.7|44116.7|44096.7|44111.7|44091.7|5
1642557780000|2022-01-19 02:03:00|44110.6|44090.6|44104.2|44084.2|44111.7|44091.7|44101.7|44081.7|6
1642557790000|2022-01-19 02:03:10|44106.7|44086.7|44115.3|44095.3|44116.7|44096.7|44106.7|44086.7|2
1642557800000|2022-01-19 02:03:20|44116.7|44096.7|44116.7|44096.7|44117.8|44097.8|44116.7|44096.7|3
1642557810000|2022-01-19 02:03:30|44114.2|44094.2|44109.2|44089.2|44116.7|44096.7|44109.2|44089.2|1
1642557820000|2022-01-19 02:03:40|44108.1|44088.1|44111.7|44091.7|44111.7|44091.7|44108.1|44088.1|1
1642557830000|2022-01-19 02:03:50|44110.6|44090.6|44116.7|44096.7|44116.7|44096.7|44110.6|44090.6|3
1642557840000|2022-01-19 02:04:00|44119.2|44099.2|44126.7|44106.7|44126.7|44106.7|44119.2|44099.2|2
1642557850000|2022-01-19 02:04:10|44131.7|44111.7|44134.2|44114.2|44134.2|44114.2|44131.7|44111.7|2
1642557860000|2022-01-19 02:04:20|44133.1|44113.1|44134.2|44114.2|44134.2|44114.2|44130.3|44110.3|0
1642557870000|2022-01-19 02:04:30|44131.7|44111.7|44134.2|44114.2|44134.2|44114.2|44129.2|44109.2|0
1642557880000|2022-01-19 02:04:40|44131.7|44111.7|44134.2|44114.2|44135.3|44115.3|44131.7|44111.7|5
1642557890000|2022-01-19 02:04:50|44135.3|44115.3|44137.8|44117.8|44139.2|44119.2|44134.2|44114.2|1
1642557900000|2022-01-19 02:05:00|44139.2|44119.2|44134.2|44114.2|44139.2|44119.2|44129.2|44109.2|7
1642557910000|2022-01-19 02:05:10|44135.3|44115.3|44144.2|44124.2|44146.7|44126.7|44135.3|44115.3|3
1642557920000|2022-01-19 02:05:20|44145.3|44125.3|44155.3|44135.3|44155.3|44135.3|44145.3|44125.3|2
1642557930000|2022-01-19 02:05:30|44156.7|44136.7|44164.2|44144.2|44164.2|44144.2|44156.7|44136.7|6
1642557940000|2022-01-19 02:05:40|44161.7|44141.7|44162.8|44142.8|44162.8|44142.8|44161.7|44141.7|2
1642557950000|2022-01-19 02:05:50|44164.2|44144.2|44159.2|44139.2|44164.2|44144.2|44159.2|44139.2|8
1642557960000|2022-01-19 02:06:00|44160.3|44140.3|44161.7|44141.7|44161.7|44141.7|44160.3|44140.3|2
1642557970000|2022-01-19 02:06:10|44163.1|44143.1|44174.2|44154.2|44174.2|44154.2|44163.1|44143.1|7
1642557980000|2022-01-19 02:06:20|44173.1|44153.1|44174.2|44154.2|44174.2|44154.2|44170.6|44150.6|1
1642557990000|2022-01-19 02:06:30|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|0
1642558000000|2022-01-19 02:06:40|44170.6|44150.6|44171.7|44151.7|44171.7|44151.7|44169.2|44149.2|6
1642558010000|2022-01-19 02:06:50|44170.6|44150.6|44169.2|44149.2|44171.7|44151.7|44166.7|44146.7|3
1642558020000|2022-01-19 02:07:00|44168.1|44148.1|44169.2|44149.2|44169.2|44149.2|44166.7|44146.7|3
1642558030000|2022-01-19 02:07:10|44168.1|44148.1|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|3
1642558040000|2022-01-19 02:07:20|44169.2|44149.2|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|3
1642558060000|2022-01-19 02:07:40|44165.6|44145.6|44170.3|44150.3|44170.3|44150.3|44164.2|44144.2|2
1642558070000|2022-01-19 02:07:50|44171.7|44151.7|44166.7|44146.7|44171.7|44151.7|44166.7|44146.7|1
1642558080000|2022-01-19 02:08:00|44165.3|44145.3|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|1
1642558090000|2022-01-19 02:08:10|44164.2|44144.2|44166.7|44146.7|44166.7|44146.7|44164.2|44144.2|2
1642558100000|2022-01-19 02:08:20|44167.8|44147.8|44169.2|44149.2|44169.2|44149.2|44166.7|44146.7|1
1642558110000|2022-01-19 02:08:30|44166.7|44146.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|2
1642558120000|2022-01-19 02:08:40|44170.6|44150.6|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|7
1642558130000|2022-01-19 02:08:50|44175.3|44155.3|44176.7|44156.7|44181.7|44161.7|44175.3|44155.3|9
1642558140000|2022-01-19 02:09:00|44179.2|44159.2|44176.7|44156.7|44179.2|44159.2|44174.2|44154.2|10
1642558150000|2022-01-19 02:09:10|44175.6|44155.6|44173.1|44153.1|44176.7|44156.7|44173.1|44153.1|1
1642558160000|2022-01-19 02:09:20|44171.7|44151.7|44175.6|44155.6|44176.7|44156.7|44171.7|44151.7|3
1642558170000|2022-01-19 02:09:30|44174.2|44154.2|44171.7|44151.7|44176.7|44156.7|44171.7|44151.7|7
1642558180000|2022-01-19 02:09:40|44173.9|44153.9|44172.8|44152.8|44176.7|44156.7|44171.7|44151.7|4
1642558190000|2022-01-19 02:09:50|44171.7|44151.7|44171.7|44151.7|44174.2|44154.2|44171.7|44151.7|0
1642558200000|2022-01-19 02:10:00|44169.2|44149.2|44166.7|44146.7|44171.7|44151.7|44166.7|44146.7|12
1642558210000|2022-01-19 02:10:10|44165.6|44145.6|44164.2|44144.2|44165.6|44145.6|44164.2|44144.2|0
1642558220000|2022-01-19 02:10:20|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|44166.7|44146.7|3
1642558230000|2022-01-19 02:10:30|44165.6|44145.6|44164.2|44144.2|44166.7|44146.7|44164.2|44144.2|2
1642558240000|2022-01-19 02:10:40|44161.7|44141.7|44166.7|44146.7|44169.2|44149.2|44161.7|44141.7|2
1642558250000|2022-01-19 02:10:50|44167.8|44147.8|44163.1|44143.1|44169.2|44149.2|44163.1|44143.1|8
1642558260000|2022-01-19 02:11:00|44160.6|44140.6|44161.7|44141.7|44161.7|44141.7|44159.2|44139.2|1
1642558280000|2022-01-19 02:11:20|44159.2|44139.2|44166.7|44146.7|44166.7|44146.7|44159.2|44139.2|4
1642558290000|2022-01-19 02:11:30|44169.2|44149.2|44172.8|44152.8|44172.8|44152.8|44166.7|44146.7|3
1642558300000|2022-01-19 02:11:40|44171.7|44151.7|44179.2|44159.2|44179.2|44159.2|44169.2|44149.2|3
1642558310000|2022-01-19 02:11:50|44180.3|44160.3|44189.2|44169.2|44191.7|44171.7|44180.3|44160.3|5
1642558320000|2022-01-19 02:12:00|44191.7|44171.7|44184.2|44164.2|44191.7|44171.7|44184.2|44164.2|2
1642558330000|2022-01-19 02:12:10|44186.7|44166.7|44184.2|44164.2|44186.7|44166.7|44182.8|44162.8|3
1642558340000|2022-01-19 02:12:20|44182.8|44162.8|44183.9|44163.9|44183.9|44163.9|44181.7|44161.7|2
1642558350000|2022-01-19 02:12:30|44185.3|44165.3|44189.2|44169.2|44189.2|44169.2|44184.2|44164.2|0
1642558360000|2022-01-19 02:12:40|44188.1|44168.1|44187.8|44167.8|44189.2|44169.2|44186.7|44166.7|3
1642558370000|2022-01-19 02:12:50|44188.1|44168.1|44186.7|44166.7|44189.2|44169.2|44184.2|44164.2|2
1642558380000|2022-01-19 02:13:00|44189.2|44169.2|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|4
1642558400000|2022-01-19 02:13:20|44196.7|44176.7|44199.2|44179.2|44199.2|44179.2|44196.7|44176.7|5
1642558410000|2022-01-19 02:13:30|44196.7|44176.7|44185.6|44165.6|44196.7|44176.7|44185.6|44165.6|7
1642558420000|2022-01-19 02:13:40|44186.7|44166.7|44191.7|44171.7|44191.7|44171.7|44185.6|44165.6|7
1642558430000|2022-01-19 02:13:50|44194.2|44174.2|44196.7|44176.7|44196.7|44176.7|44191.7|44171.7|2
1642558440000|2022-01-19 02:14:00|44195.6|44175.6|44196.7|44176.7|44199.2|44179.2|44194.2|44174.2|2
1642558450000|2022-01-19 02:14:10|44197.8|44177.8|44201.7|44181.7|44201.7|44181.7|44196.7|44176.7|5
1642558460000|2022-01-19 02:14:20|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44196.7|44176.7|3
1642558470000|2022-01-19 02:14:30|44201.7|44181.7|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|0
1642558480000|2022-01-19 02:14:40|44201.7|44181.7|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|0
1642558490000|2022-01-19 02:14:50|44201.7|44181.7|44209.2|44189.2|44210.3|44190.3|44201.7|44181.7|3
1642558500000|2022-01-19 02:15:00|44206.7|44186.7|44206.7|44186.7|44209.2|44189.2|44206.7|44186.7|1
1642558520000|2022-01-19 02:15:20|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44206.7|44186.7|1
1642558530000|2022-01-19 02:15:30|44210.3|44190.3|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|1
1642558540000|2022-01-19 02:15:40|44210.3|44190.3|44206.7|44186.7|44211.7|44191.7|44206.7|44186.7|1
1642558550000|2022-01-19 02:15:50|44207.8|44187.8|44209.2|44189.2|44211.7|44191.7|44207.8|44187.8|3
1642558560000|2022-01-19 02:16:00|44210.3|44190.3|44209.2|44189.2|44211.7|44191.7|44209.2|44189.2|6
1642558570000|2022-01-19 02:16:10|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|0
1642558580000|2022-01-19 02:16:20|44210.6|44190.6|44206.7|44186.7|44210.6|44190.6|44206.7|44186.7|0
1642558590000|2022-01-19 02:16:30|44205.6|44185.6|44199.2|44179.2|44205.6|44185.6|44199.2|44179.2|0
1642558600000|2022-01-19 02:16:40|44201.7|44181.7|44196.7|44176.7|44201.7|44181.7|44196.7|44176.7|0
1642558610000|2022-01-19 02:16:50|44195.6|44175.6|44194.2|44174.2|44195.6|44175.6|44194.2|44174.2|0
1642558620000|2022-01-19 02:17:00|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|0
1642558630000|2022-01-19 02:17:10|44195.3|44175.3|44197.8|44177.8|44197.8|44177.8|44195.3|44175.3|2
1642558660000|2022-01-19 02:17:40|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|3
1642558670000|2022-01-19 02:17:50|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|0
1642558680000|2022-01-19 02:18:00|||||||||1
1642558690000|2022-01-19 02:18:10|44198.1|44178.1|44196.7|44176.7|44198.1|44178.1|44196.7|44176.7|0
1642558700000|2022-01-19 02:18:20|44194.2|44174.2|44196.7|44176.7|44196.7|44176.7|44194.2|44174.2|1
1642558710000|2022-01-19 02:18:30|44194.2|44174.2|44194.2|44174.2|44194.2|44174.2|44191.7|44171.7|0
1642558720000|2022-01-19 02:18:40|44193.1|44173.1|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|0
1642558730000|2022-01-19 02:18:50|44194.2|44174.2|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|1
1642558740000|2022-01-19 02:19:00|44195.3|44175.3|44196.7|44176.7|44196.7|44176.7|44195.3|44175.3|0
1642558750000|2022-01-19 02:19:10|44199.2|44179.2|44201.7|44181.7|44201.7|44181.7|44199.2|44179.2|4
1642558760000|2022-01-19 02:19:20|44200.3|44180.3|44199.2|44179.2|44200.3|44180.3|44199.2|44179.2|0
1642558770000|2022-01-19 02:19:30|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|44200.6|44180.6|1
1642558780000|2022-01-19 02:19:40|44199.2|44179.2|44196.7|44176.7|44199.2|44179.2|44196.7|44176.7|0
1642558790000|2022-01-19 02:19:50|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|44199.2|44179.2|4
1642558800000|2022-01-19 02:20:00|||||||||4
1642558820000|2022-01-19 02:20:20|44200.3|44180.3|44214.2|44194.2|44214.2|44194.2|44200.3|44180.3|7
1642558830000|2022-01-19 02:20:30|44213.1|44193.1|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|4
1642558840000|2022-01-19 02:20:40|44210.3|44190.3|44214.2|44194.2|44214.2|44194.2|44209.2|44189.2|9
1642558850000|2022-01-19 02:20:50|44219.2|44199.2|44234.2|44214.2|44234.2|44214.2|44219.2|44199.2|24
1642558860000|2022-01-19 02:21:00|44235.3|44215.3|44236.7|44216.7|44236.7|44216.7|44234.2|44214.2|15
1642558870000|2022-01-19 02:21:10|44234.2|44214.2|44231.7|44211.7|44235.6|44215.6|44231.7|44211.7|6
1642558880000|2022-01-19 02:21:20|44234.2|44214.2|44226.7|44206.7|44234.2|44214.2|44225.6|44205.6|10
1642558890000|2022-01-19 02:21:30|44227.8|44207.8|44229.2|44209.2|44229.2|44209.2|44224.2|44204.2|10
1642558900000|2022-01-19 02:21:40|||||||||4
1642558910000|2022-01-19 02:21:50|44230.6|44210.6|44231.7|44211.7|44244.2|44224.2|44230.6|44210.6|22
1642558920000|2022-01-19 02:22:00|44233.1|44213.1|44231.7|44211.7|44234.2|44214.2|44229.2|44209.2|11
1642558930000|2022-01-19 02:22:10|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|0
1642558940000|2022-01-19 02:22:20|||||||||1
1642558950000|2022-01-19 02:22:30|44230.3|44210.3|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|1
1642558970000|2022-01-19 02:22:50|44225.6|44205.6|44226.7|44206.7|44226.7|44206.7|44225.6|44205.6|8
1642558990000|2022-01-19 02:23:10|44229.2|44209.2|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|8
1642559000000|2022-01-19 02:23:20|44229.2|44209.2|44229.2|44209.2|44229.2|44209.2|44226.7|44206.7|0
1642559010000|2022-01-19 02:23:30|44230.3|44210.3|44231.7|44211.7|44231.7|44211.7|44229.2|44209.2|1
1642559020000|2022-01-19 02:23:40|44232.8|44212.8|44234.2|44214.2|44234.2|44214.2|44232.8|44212.8|0
1642559030000|2022-01-19 02:23:50|44235.6|44215.6|44236.7|44216.7|44239.2|44219.2|44235.6|44215.6|1
1642559040000|2022-01-19 02:24:00|44237.8|44217.8|44244.2|44224.2|44244.2|44224.2|44237.8|44217.8|3
1642559060000|2022-01-19 02:24:20|44243.1|44223.1|44240.3|44220.3|44243.1|44223.1|44237.8|44217.8|3
1642559070000|2022-01-19 02:24:30|44239.2|44219.2|44239.2|44219.2|44241.7|44221.7|44237.8|44217.8|6
1642559080000|2022-01-19 02:24:40|44237.8|44217.8|44236.7|44216.7|44237.8|44217.8|44236.7|44216.7|9
1642559090000|2022-01-19 02:24:50|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|44230.6|44210.6|10
1642559100000|2022-01-19 02:25:00|44229.2|44209.2|44230.6|44210.6|44231.7|44211.7|44229.2|44209.2|2
1642559110000|2022-01-19 02:25:10|44230.3|44210.3|44221.7|44201.7|44231.7|44211.7|44221.7|44201.7|7
1642559120000|2022-01-19 02:25:20|44220.6|44200.6|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|1
1642559130000|2022-01-19 02:25:30|44220.3|44200.3|44221.7|44201.7|44221.7|44201.7|44220.3|44200.3|1
1642559150000|2022-01-19 02:25:50|44220.3|44200.3|44221.7|44201.7|44221.7|44201.7|44219.2|44199.2|3
1642559160000|2022-01-19 02:26:00|||||||||4
1642559180000|2022-01-19 02:26:20|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|44226.7|44206.7|1
1642559190000|2022-01-19 02:26:30|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|11
1642559200000|2022-01-19 02:26:40|44215.3|44195.3|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|0
1642559210000|2022-01-19 02:26:50|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|44214.2|44194.2|0
1642559220000|2022-01-19 02:27:00|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|44211.7|44191.7|3
1642559230000|2022-01-19 02:27:10|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|44212.8|44192.8|0
1642559240000|2022-01-19 02:27:20|44215.3|44195.3|44217.8|44197.8|44220.3|44200.3|44215.3|44195.3|1
1642559250000|2022-01-19 02:27:30|||||||||1
1642559260000|2022-01-19 02:27:40|44219.2|44199.2|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|1
1642559280000|2022-01-19 02:28:00|44211.7|44191.7|44212.8|44192.8|44212.8|44192.8|44211.7|44191.7|6
1642559290000|2022-01-19 02:28:10|44210.3|44190.3|44212.8|44192.8|44212.8|44192.8|44209.2|44189.2|0
1642559320000|2022-01-19 02:28:40|44211.7|44191.7|44212.8|44192.8|44212.8|44192.8|44211.7|44191.7|1
1642559330000|2022-01-19 02:28:50|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|0
1642559340000|2022-01-19 02:29:00|44216.7|44196.7|44219.2|44199.2|44219.2|44199.2|44216.7|44196.7|2
1642559350000|2022-01-19 02:29:10|44218.1|44198.1|44216.7|44196.7|44218.1|44198.1|44216.7|44196.7|0
1642559370000|2022-01-19 02:29:30|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|44219.2|44199.2|1
1642559390000|2022-01-19 02:29:50|44216.7|44196.7|44216.7|44196.7|44219.2|44199.2|44216.7|44196.7|0
1642559400000|2022-01-19 02:30:00|44214.2|44194.2|44214.2|44194.2|44217.8|44197.8|44211.7|44191.7|9
1642559410000|2022-01-19 02:30:10|44216.7|44196.7|44221.7|44201.7|44221.7|44201.7|44211.7|44191.7|8
1642559420000|2022-01-19 02:30:20|44222.8|44202.8|44219.2|44199.2|44224.2|44204.2|44219.2|44199.2|3
1642559430000|2022-01-19 02:30:30|44218.1|44198.1|44201.7|44181.7|44218.1|44198.1|44200.6|44180.6|1
1642559440000|2022-01-19 02:30:40|44204.2|44184.2|44204.2|44184.2|44206.7|44186.7|44204.2|44184.2|19
1642559450000|2022-01-19 02:30:50|44202.8|44182.8|44204.2|44184.2|44204.2|44184.2|44201.7|44181.7|11
1642559460000|2022-01-19 02:31:00|44199.2|44179.2|44199.2|44179.2|44204.2|44184.2|44199.2|44179.2|2
1642559470000|2022-01-19 02:31:10|44196.7|44176.7|44194.2|44174.2|44196.7|44176.7|44191.7|44171.7|13
1642559480000|2022-01-19 02:31:20|44196.7|44176.7|44191.7|44171.7|44198.1|44178.1|44191.7|44171.7|1
1642559490000|2022-01-19 02:31:30|44194.2|44174.2|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|9
1642559500000|2022-01-19 02:31:40|44189.2|44169.2|44193.1|44173.1|44193.1|44173.1|44189.2|44169.2|15
1642559510000|2022-01-19 02:31:50|44191.7|44171.7|44191.7|44171.7|44194.2|44174.2|44191.7|44171.7|11
1642559520000|2022-01-19 02:32:00|44190.6|44170.6|44190.3|44170.3|44191.7|44171.7|44189.2|44169.2|4
1642559530000|2022-01-19 02:32:10|44191.7|44171.7|44186.7|44166.7|44191.7|44171.7|44186.7|44166.7|3
1642559540000|2022-01-19 02:32:20|44185.6|44165.6|44184.2|44164.2|44186.7|44166.7|44181.7|44161.7|5
1642559550000|2022-01-19 02:32:30|44186.7|44166.7|44190.3|44170.3|44191.4|44171.4|44186.7|44166.7|4
1642559560000|2022-01-19 02:32:40|44191.7|44171.7|44194.2|44174.2|44196.7|44176.7|44191.7|44171.7|1
1642559580000|2022-01-19 02:33:00|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|1
1642559590000|2022-01-19 02:33:10|44194.2|44174.2|44190.6|44170.6|44194.2|44174.2|44189.2|44169.2|2
1642559600000|2022-01-19 02:33:20|44189.2|44169.2|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|0
1642559610000|2022-01-19 02:33:30|44192.8|44172.8|44192.8|44172.8|44195.3|44175.3|44191.7|44171.7|1
1642559620000|2022-01-19 02:33:40|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|44191.7|44171.7|0
1642559630000|2022-01-19 02:33:50|44186.7|44166.7|44189.2|44169.2|44189.2|44169.2|44184.2|44164.2|11
1642559640000|2022-01-19 02:34:00|44191.7|44171.7|44189.2|44169.2|44191.7|44171.7|44189.2|44169.2|2
1642559650000|2022-01-19 02:34:10|44191.7|44171.7|44189.2|44169.2|44191.7|44171.7|44189.2|44169.2|0
1642559660000|2022-01-19 02:34:20|44186.7|44166.7|44184.2|44164.2|44186.7|44166.7|44184.2|44164.2|0
1642559670000|2022-01-19 02:34:30|44181.7|44161.7|44186.7|44166.7|44186.7|44166.7|44181.7|44161.7|0
1642559680000|2022-01-19 02:34:40|44187.8|44167.8|44189.2|44169.2|44189.2|44169.2|44186.7|44166.7|0
1642559690000|2022-01-19 02:34:50|44187.8|44167.8|44186.7|44166.7|44189.2|44169.2|44186.7|44166.7|1
1642559700000|2022-01-19 02:35:00|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|1
1642559710000|2022-01-19 02:35:10|44179.2|44159.2|44159.2|44139.2|44179.2|44159.2|44159.2|44139.2|23
1642559720000|2022-01-19 02:35:20|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|44161.7|44141.7|3
1642559730000|2022-01-19 02:35:30|44162.8|44142.8|44164.2|44144.2|44165.3|44145.3|44161.7|44141.7|2
1642559740000|2022-01-19 02:35:40|44163.1|44143.1|44154.2|44134.2|44163.1|44143.1|44151.7|44131.7|1
1642559750000|2022-01-19 02:35:50|44153.1|44133.1|44151.7|44131.7|44154.2|44134.2|44149.2|44129.2|4
1642559760000|2022-01-19 02:36:00|44150.6|44130.6|44179.2|44159.2|44179.2|44159.2|44150.3|44130.3|23
1642559770000|2022-01-19 02:36:10|44181.7|44161.7|44199.2|44179.2|44204.2|44184.2|44181.7|44161.7|24
1642559780000|2022-01-19 02:36:20|44200.3|44180.3|44204.2|44184.2|44204.2|44184.2|44199.2|44179.2|4
1642559800000|2022-01-19 02:36:40|44205.6|44185.6|44204.2|44184.2|44205.6|44185.6|44201.7|44181.7|2
1642559810000|2022-01-19 02:36:50|44205.3|44185.3|44201.7|44181.7|44205.3|44185.3|44201.7|44181.7|2
1642559820000|2022-01-19 02:37:00|44199.2|44179.2|44195.6|44175.6|44199.2|44179.2|44195.6|44175.6|2
1642559830000|2022-01-19 02:37:10|44193.1|44173.1|44181.7|44161.7|44193.1|44173.1|44181.7|44161.7|1
1642559840000|2022-01-19 02:37:20|44180.3|44160.3|44181.7|44161.7|44181.7|44161.7|44180.3|44160.3|2
1642559850000|2022-01-19 02:37:30|44183.1|44163.1|44184.2|44164.2|44184.2|44164.2|44183.1|44163.1|0
1642559860000|2022-01-19 02:37:40|44181.7|44161.7|44194.2|44174.2|44194.2|44174.2|44181.7|44161.7|3
1642559870000|2022-01-19 02:37:50|44191.7|44171.7|44202.8|44182.8|44202.8|44182.8|44191.7|44171.7|1
1642559880000|2022-01-19 02:38:00|44204.2|44184.2|44199.2|44179.2|44204.2|44184.2|44196.7|44176.7|1
1642559890000|2022-01-19 02:38:10|44196.7|44176.7|44199.2|44179.2|44199.2|44179.2|44196.7|44176.7|2
1642559900000|2022-01-19 02:38:20|44200.3|44180.3|44201.7|44181.7|44201.7|44181.7|44200.3|44180.3|3
1642559910000|2022-01-19 02:38:30|44203.1|44183.1|44205.6|44185.6|44206.7|44186.7|44201.7|44181.7|1
1642559920000|2022-01-19 02:38:40|44203.1|44183.1|44201.7|44181.7|44204.2|44184.2|44201.7|44181.7|1
1642559940000|2022-01-19 02:39:00|||||||||1
1642559950000|2022-01-19 02:39:10|44204.2|44184.2|44205.6|44185.6|44205.6|44185.6|44204.2|44184.2|2
1642559960000|2022-01-19 02:39:20|44204.2|44184.2|44204.2|44184.2|44206.7|44186.7|44201.7|44181.7|2
1642559970000|2022-01-19 02:39:30|44202.8|44182.8|44195.6|44175.6|44202.8|44182.8|44192|44172|0
1642559980000|2022-01-19 02:39:40|44194.2|44174.2|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|0
1642559990000|2022-01-19 02:39:50|44196.7|44176.7|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|0
1642560000000|2022-01-19 02:40:00|44195.3|44175.3|44194.2|44174.2|44196.7|44176.7|44194.2|44174.2|1
1642560010000|2022-01-19 02:40:10|44196.7|44176.7|44198.1|44178.1|44199.2|44179.2|44196.7|44176.7|3
1642560020000|2022-01-19 02:40:20|44199.2|44179.2|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|3
1642560030000|2022-01-19 02:40:30|44197.8|44177.8|44201.7|44181.7|44205.6|44185.6|44196.7|44176.7|3
1642560040000|2022-01-19 02:40:40|44200.6|44180.6|44199.2|44179.2|44201.7|44181.7|44199.2|44179.2|0
1642560050000|2022-01-19 02:40:50|44198.1|44178.1|44201.7|44181.7|44201.7|44181.7|44198.1|44178.1|3
1642560060000|2022-01-19 02:41:00|44200.6|44180.6|44192.1|44172.1|44200.6|44180.6|44192.1|44172.1|4
1642560070000|2022-01-19 02:41:10|44190.6|44170.6|44181.7|44161.7|44190.6|44170.6|44181.7|44161.7|8
1642560080000|2022-01-19 02:41:20|44182.8|44162.8|44181.7|44161.7|44183.1|44163.1|44181.7|44161.7|2
1642560090000|2022-01-19 02:41:30|44180.6|44160.6|44176.7|44156.7|44180.6|44160.6|44174.2|44154.2|3
1642560100000|2022-01-19 02:41:40|44178.1|44158.1|44175.6|44155.6|44179.2|44159.2|44172.8|44152.8|5
1642560110000|2022-01-19 02:41:50|44174.2|44154.2|44174.2|44154.2|44176.7|44156.7|44171.7|44151.7|4
1642560120000|2022-01-19 02:42:00|44175.6|44155.6|44181.7|44161.7|44184.2|44164.2|44175.6|44155.6|3
1642560130000|2022-01-19 02:42:10|44179.2|44159.2|44176.7|44156.7|44179.2|44159.2|44176.7|44156.7|3
1642560140000|2022-01-19 02:42:20|44175.3|44155.3|44169.2|44149.2|44176.7|44156.7|44169.2|44149.2|3
1642560150000|2022-01-19 02:42:30|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|1
1642560160000|2022-01-19 02:42:40|44169.2|44149.2|44173.1|44153.1|44173.1|44153.1|44169.2|44149.2|0
1642560170000|2022-01-19 02:42:50|44174.2|44154.2|44173.1|44153.1|44174.2|44154.2|44173.1|44153.1|2
1642560180000|2022-01-19 02:43:00|44171.7|44151.7|44153.1|44133.1|44171.7|44151.7|44153.1|44133.1|6
1642560190000|2022-01-19 02:43:10|44155.6|44135.6|44165.6|44145.6|44165.6|44145.6|44155.6|44135.6|1
1642560200000|2022-01-19 02:43:20|44166.7|44146.7|44173.1|44153.1|44173.1|44153.1|44166.7|44146.7|0
1642560210000|2022-01-19 02:43:30|44174.2|44154.2|44171.7|44151.7|44174.2|44154.2|44171.7|44151.7|0
1642560220000|2022-01-19 02:43:40|44168.1|44148.1|44170.6|44150.6|44170.6|44150.6|44168.1|44148.1|3
1642560230000|2022-01-19 02:43:50|44169.2|44149.2|44168.1|44148.1|44173.1|44153.1|44166.7|44146.7|5
1642560240000|2022-01-19 02:44:00|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|44170.6|44150.6|2
1642560250000|2022-01-19 02:44:10|44171.7|44151.7|44175.6|44155.6|44175.6|44155.6|44170.6|44150.6|0
1642560260000|2022-01-19 02:44:20|44176.7|44156.7|44176.7|44156.7|44179.2|44159.2|44176.7|44156.7|3
1642560270000|2022-01-19 02:44:30|44175.6|44155.6|44171.7|44151.7|44175.6|44155.6|44171.7|44151.7|1
1642560280000|2022-01-19 02:44:40|44173.1|44153.1|44171.7|44151.7|44173.1|44153.1|44171.7|44151.7|0
1642560290000|2022-01-19 02:44:50|44173.1|44153.1|44169.2|44149.2|44173.1|44153.1|44166.7|44146.7|7
1642560300000|2022-01-19 02:45:00|44167.8|44147.8|44166.7|44146.7|44169.2|44149.2|44166.7|44146.7|1
1642560310000|2022-01-19 02:45:10|44169.2|44149.2|44179.2|44159.2|44179.2|44159.2|44169.2|44149.2|5
1642560320000|2022-01-19 02:45:20|44177.8|44157.8|44184.2|44164.2|44184.2|44164.2|44176.7|44156.7|4
1642560330000|2022-01-19 02:45:30|44181.7|44161.7|44182.8|44162.8|44182.8|44162.8|44181.7|44161.7|2
1642560340000|2022-01-19 02:45:40|44183.1|44163.1|44180.6|44160.6|44184.2|44164.2|44179.6|44159.6|4
1642560350000|2022-01-19 02:45:50|44178.1|44158.1|44179.2|44159.2|44179.2|44159.2|44177.1|44157.1|0
1642560360000|2022-01-19 02:46:00|44180.6|44160.6|44187.8|44167.8|44187.8|44167.8|44180.6|44160.6|3
1642560370000|2022-01-19 02:46:10|44186.7|44166.7|44189.2|44169.2|44189.2|44169.2|44186.7|44166.7|1
1642560380000|2022-01-19 02:46:20|44186.7|44166.7|44190.6|44170.6|44190.6|44170.6|44186.7|44166.7|3
1642560390000|2022-01-19 02:46:30|44189.2|44169.2|44185.6|44165.6|44189.2|44169.2|44185.6|44165.6|0
1642560400000|2022-01-19 02:46:40|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|44183.1|44163.1|1
1642560410000|2022-01-19 02:46:50|44188.1|44168.1|44190.3|44170.3|44190.3|44170.3|44188.1|44168.1|1
1642560420000|2022-01-19 02:47:00|44189.2|44169.2|44190.6|44170.6|44190.6|44170.6|44187.8|44167.8|2
1642560430000|2022-01-19 02:47:10|44189.2|44169.2|44191.7|44171.7|44194.2|44174.2|44189.2|44169.2|2
1642560440000|2022-01-19 02:47:20|44190.3|44170.3|44185.6|44165.6|44190.3|44170.3|44185.6|44165.6|3
1642560450000|2022-01-19 02:47:30|44184.6|44164.6|44185.6|44165.6|44185.6|44165.6|44183.1|44163.1|2
1642560460000|2022-01-19 02:47:40|44181.7|44161.7|44174.2|44154.2|44181.7|44161.7|44171.7|44151.7|10
1642560470000|2022-01-19 02:47:50|44172.8|44152.8|44175.6|44155.6|44175.6|44155.6|44171.7|44151.7|0
1642560480000|2022-01-19 02:48:00|44171.7|44151.7|44176.7|44156.7|44176.7|44156.7|44171.7|44151.7|2
1642560500000|2022-01-19 02:48:20|44175.3|44155.3|44171.7|44151.7|44176.7|44156.7|44171.7|44151.7|0
1642560510000|2022-01-19 02:48:30|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44166.7|44146.7|0
1642560520000|2022-01-19 02:48:40|44170.6|44150.6|44169.2|44149.2|44171.7|44151.7|44169.2|44149.2|0
1642560530000|2022-01-19 02:48:50|44168.1|44148.1|44166.7|44146.7|44168.1|44148.1|44164.2|44144.2|0
1642560540000|2022-01-19 02:49:00|44165.6|44145.6|44164.2|44144.2|44167.8|44147.8|44164.2|44144.2|0
1642560550000|2022-01-19 02:49:10|44161.7|44141.7|44155.3|44135.3|44161.7|44141.7|44154.2|44134.2|2
1642560560000|2022-01-19 02:49:20|44156.7|44136.7|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|0
1642560570000|2022-01-19 02:49:30|44156.7|44136.7|44140.6|44120.6|44156.7|44136.7|44138.1|44118.1|9
1642560580000|2022-01-19 02:49:40|44141.7|44121.7|44149.2|44129.2|44149.2|44129.2|44141.7|44121.7|5
1642560590000|2022-01-19 02:49:50|44146.7|44126.7|44154.2|44134.2|44154.2|44134.2|44146.7|44126.7|2
1642560600000|2022-01-19 02:50:00|44155.3|44135.3|44167.8|44147.8|44167.8|44147.8|44155.3|44135.3|5
1642560610000|2022-01-19 02:50:10|44170.3|44150.3|44170.6|44150.6|44174.2|44154.2|44169.2|44149.2|1
1642560620000|2022-01-19 02:50:20|44171.7|44151.7|44171.7|44151.7|44171.7|44151.7|44166.7|44146.7|1
1642560630000|2022-01-19 02:50:30|44170.6|44150.6|44169.2|44149.2|44171.7|44151.7|44169.2|44149.2|0
1642560640000|2022-01-19 02:50:40|44168.1|44148.1|44164.2|44144.2|44168.1|44148.1|44164.2|44144.2|5
1642560650000|2022-01-19 02:50:50|44165.3|44145.3|44164.2|44144.2|44166.7|44146.7|44164.2|44144.2|0
1642560660000|2022-01-19 02:51:00|44166.7|44146.7|44159.2|44139.2|44166.7|44146.7|44159.2|44139.2|4
1642560670000|2022-01-19 02:51:10|44161.7|44141.7|44150.6|44130.6|44161.7|44141.7|44150.6|44130.6|8
1642560680000|2022-01-19 02:51:20|44151.7|44131.7|44156.7|44136.7|44156.7|44136.7|44151.7|44131.7|2
1642560690000|2022-01-19 02:51:30|44158.1|44138.1|44160.6|44140.6|44160.6|44140.6|44158.1|44138.1|1
1642560700000|2022-01-19 02:51:40|44159.2|44139.2|44159.2|44139.2|44159.2|44139.2|44156.7|44136.7|0
1642560710000|2022-01-19 02:51:50|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1642560720000|2022-01-19 02:52:00|44154.2|44134.2|44149.2|44129.2|44156.7|44136.7|44149.2|44129.2|2
1642560740000|2022-01-19 02:52:20|44150.3|44130.3|44151.7|44131.7|44151.7|44131.7|44150.3|44130.3|1
1642560760000|2022-01-19 02:52:40|44150.6|44130.6|44136.7|44116.7|44150.6|44130.6|44136.7|44116.7|6
1642560770000|2022-01-19 02:52:50|44135.6|44115.6|44129.2|44109.2|44135.6|44115.6|44129.2|44109.2|1
1642560780000|2022-01-19 02:53:00|44130.3|44110.3|44135.6|44115.6|44135.6|44115.6|44130.3|44110.3|3
1642560790000|2022-01-19 02:53:10|44134.2|44114.2|44125.6|44105.6|44134.2|44114.2|44125.6|44105.6|0
1642560800000|2022-01-19 02:53:20|44124.2|44104.2|44124.2|44104.2|44125.3|44105.3|44121.7|44101.7|0
1642560810000|2022-01-19 02:53:30|44123.1|44103.1|44121.7|44101.7|44123.1|44103.1|44121.7|44101.7|0
1642560820000|2022-01-19 02:53:40|44119.2|44099.2|44114.2|44094.2|44119.2|44099.2|44114.2|44094.2|3
1642560830000|2022-01-19 02:53:50|44116.7|44096.7|44119.2|44099.2|44119.2|44099.2|44114.2|44094.2|3
1642560840000|2022-01-19 02:54:00|44116.7|44096.7|44119.2|44099.2|44119.2|44099.2|44116.7|44096.7|7
1642560850000|2022-01-19 02:54:10|44120.3|44100.3|44113.1|44093.1|44120.3|44100.3|44113.1|44093.1|7
1642560860000|2022-01-19 02:54:20|44111.7|44091.7|44105.6|44085.6|44114.2|44094.2|44105.6|44085.6|1
1642560870000|2022-01-19 02:54:30|44104.6|44084.6|44103.1|44083.1|44104.6|44084.6|44103.1|44083.1|2
1642560880000|2022-01-19 02:54:40|44105.6|44085.6|44107.8|44087.8|44107.8|44087.8|44103.1|44083.1|2
1642560890000|2022-01-19 02:54:50|44110.3|44090.3|44114.2|44094.2|44114.2|44094.2|44110.3|44090.3|2
1642560900000|2022-01-19 02:55:00|44116.7|44096.7|44111.7|44091.7|44116.7|44096.7|44111.7|44091.7|1
1642560910000|2022-01-19 02:55:10|44109.2|44089.2|44111.7|44091.7|44111.7|44091.7|44109.2|44089.2|1
1642560920000|2022-01-19 02:55:20|44114.2|44094.2|44114.2|44094.2|44114.2|44094.2|44111.7|44091.7|1
1642560930000|2022-01-19 02:55:30|44111.7|44091.7|44116.7|44096.7|44116.7|44096.7|44111.7|44091.7|3
1642560940000|2022-01-19 02:55:40|44117.8|44097.8|44119.2|44099.2|44119.2|44099.2|44117.8|44097.8|2
1642560950000|2022-01-19 02:55:50|44116.7|44096.7|44119.2|44099.2|44120.6|44100.6|44116.7|44096.7|1
1642560960000|2022-01-19 02:56:00|44116.7|44096.7|44114.2|44094.2|44116.7|44096.7|44111.7|44091.7|4
1642560970000|2022-01-19 02:56:10|44115.3|44095.3|44116.7|44096.7|44116.7|44096.7|44115.3|44095.3|2
1642560980000|2022-01-19 02:56:20|44117.8|44097.8|44119.2|44099.2|44119.2|44099.2|44117.8|44097.8|1
1642560990000|2022-01-19 02:56:30|44120.3|44100.3|44121.7|44101.7|44121.7|44101.7|44119.2|44099.2|0
1642561000000|2022-01-19 02:56:40|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|0
1642561010000|2022-01-19 02:56:50|44117.8|44097.8|44118.1|44098.1|44118.1|44098.1|44116.7|44096.7|4
1642561020000|2022-01-19 02:57:00|44120.6|44100.6|44126.7|44106.7|44126.7|44106.7|44119.2|44099.2|0
1642561030000|2022-01-19 02:57:10|44125.6|44105.6|44126.7|44106.7|44129.2|44109.2|44124.2|44104.2|1
1642561040000|2022-01-19 02:57:20|44125.3|44105.3|44126.7|44106.7|44126.7|44106.7|44122.8|44102.8|6
1642561050000|2022-01-19 02:57:30|||||||||1
1642561060000|2022-01-19 02:57:40|44127.8|44107.8|44129.2|44109.2|44129.2|44109.2|44127.8|44107.8|0
1642561070000|2022-01-19 02:57:50|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|1
1642561080000|2022-01-19 02:58:00|44124.2|44104.2|44124.2|44104.2|44126.7|44106.7|44124.2|44104.2|1
1642561090000|2022-01-19 02:58:10|44123.1|44103.1|44126.7|44106.7|44126.7|44106.7|44121.7|44101.7|2
1642561100000|2022-01-19 02:58:20|44129.2|44109.2|44126.7|44106.7|44129.2|44109.2|44123.1|44103.1|5
1642561110000|2022-01-19 02:58:30|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|44131.7|44111.7|8
1642561120000|2022-01-19 02:58:40|||||||||2
1642561130000|2022-01-19 02:58:50|44132.8|44112.8|44134.2|44114.2|44135.6|44115.6|44132.8|44112.8|0
1642561140000|2022-01-19 02:59:00|44135.6|44115.6|44134.2|44114.2|44136.7|44116.7|44131.7|44111.7|8
1642561150000|2022-01-19 02:59:10|44136.7|44116.7|44134.2|44114.2|44136.7|44116.7|44131.7|44111.7|8
1642561160000|2022-01-19 02:59:20|44135.3|44115.3|44134.2|44114.2|44136.7|44116.7|44134.2|44114.2|3
1642561170000|2022-01-19 02:59:30|||||||||4
1642561180000|2022-01-19 02:59:40|||||||||4
1642561190000|2022-01-19 02:59:50|44131.7|44111.7|44129.2|44109.2|44131.7|44111.7|44127.8|44107.8|6
1642561200000|2022-01-19 03:00:00|44131.7|44111.7|44126.7|44106.7|44131.7|44111.7|44126.7|44106.7|0
1642561210000|2022-01-19 03:00:10|44124.2|44104.2|44111.7|44091.7|44124.2|44104.2|44111.7|44091.7|8
1642561220000|2022-01-19 03:00:20|44110.6|44090.6|44106.7|44086.7|44110.6|44090.6|44106.7|44086.7|2
1642561230000|2022-01-19 03:00:30|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|0
1642561240000|2022-01-19 03:00:40|44111.7|44091.7|44121.7|44101.7|44121.7|44101.7|44111.7|44091.7|3
1642561250000|2022-01-19 03:00:50|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|1
1642561260000|2022-01-19 03:01:00|44118.1|44098.1|44116.7|44096.7|44118.1|44098.1|44111.7|44091.7|6
1642561270000|2022-01-19 03:01:10|44117.8|44097.8|44119.2|44099.2|44124.2|44104.2|44116.7|44096.7|0
1642561280000|2022-01-19 03:01:20|44118.1|44098.1|44121.7|44101.7|44121.7|44101.7|44116.7|44096.7|0
1642561290000|2022-01-19 03:01:30|44122.8|44102.8|44124.2|44104.2|44124.2|44104.2|44122.8|44102.8|0
1642561300000|2022-01-19 03:01:40|44126.7|44106.7|44121.7|44101.7|44126.7|44106.7|44121.7|44101.7|9
1642561310000|2022-01-19 03:01:50|44120.6|44100.6|44119.2|44099.2|44121.7|44101.7|44119.2|44099.2|3
1642561320000|2022-01-19 03:02:00|44118.1|44098.1|44121.7|44101.7|44121.7|44101.7|44116.7|44096.7|13
1642561330000|2022-01-19 03:02:10|44124.2|44104.2|44121.7|44101.7|44124.2|44104.2|44121.7|44101.7|0
1642561340000|2022-01-19 03:02:20|44122.8|44102.8|44124.2|44104.2|44124.2|44104.2|44122.8|44102.8|5
1642561350000|2022-01-19 03:02:30|44123.1|44103.1|44119.2|44099.2|44123.1|44103.1|44119.2|44099.2|3
1642561360000|2022-01-19 03:02:40|44114.2|44094.2|44111.7|44091.7|44114.2|44094.2|44109.2|44089.2|4
1642561370000|2022-01-19 03:02:50|44109.2|44089.2|44107.8|44087.8|44109.2|44089.2|44107.8|44087.8|4
1642561380000|2022-01-19 03:03:00|44111.7|44091.7|44115.6|44095.6|44115.6|44095.6|44111.7|44091.7|6
1642561390000|2022-01-19 03:03:10|44113.1|44093.1|44110.6|44090.6|44113.1|44093.1|44110.6|44090.6|2
1642561400000|2022-01-19 03:03:20|44108.1|44088.1|44113.1|44093.1|44115.6|44095.6|44108.1|44088.1|2
1642561410000|2022-01-19 03:03:30|44114.2|44094.2|44115.6|44095.6|44115.6|44095.6|44113.1|44093.1|1
1642561420000|2022-01-19 03:03:40|44114.2|44094.2|44115.6|44095.6|44116.7|44096.7|44113.1|44093.1|0
1642561430000|2022-01-19 03:03:50|44118.1|44098.1|44113.1|44093.1|44118.1|44098.1|44113.1|44093.1|1
1642561440000|2022-01-19 03:04:00|44110.6|44090.6|44113.1|44093.1|44113.1|44093.1|44110.6|44090.6|4
1642561450000|2022-01-19 03:04:10|44111.7|44091.7|44109.6|44089.6|44111.7|44091.7|44109.6|44089.6|1
1642561460000|2022-01-19 03:04:20|44108.1|44088.1|44105.6|44085.6|44108.1|44088.1|44103.1|44083.1|3
1642561470000|2022-01-19 03:04:30|44106.7|44086.7|44095.6|44075.6|44106.7|44086.7|44093.1|44073.1|7
1642561480000|2022-01-19 03:04:40|44094.6|44074.6|44095.6|44075.6|44098.1|44078.1|44090.6|44070.6|2
1642561490000|2022-01-19 03:04:50|44096.7|44076.7|44100.6|44080.6|44100.6|44080.6|44096.7|44076.7|1
1642561500000|2022-01-19 03:05:00|44101.7|44081.7|44115.6|44095.6|44115.6|44095.6|44101.7|44081.7|7
1642561510000|2022-01-19 03:05:10|44118.1|44098.1|44118.1|44098.1|44121.7|44101.7|44118.1|44098.1|3
1642561520000|2022-01-19 03:05:20|44117.1|44097.1|44118.1|44098.1|44118.1|44098.1|44117.1|44097.1|0
1642561530000|2022-01-19 03:05:30|44117.1|44097.1|44110.6|44090.6|44118.1|44098.1|44110.6|44090.6|4
1642561540000|2022-01-19 03:05:40|44109.6|44089.6|44108.1|44088.1|44109.6|44089.6|44106.7|44086.7|7
1642561550000|2022-01-19 03:05:50|44117.1|44097.1|44114.6|44094.6|44117.1|44097.1|44114.6|44094.6|10
1642561560000|2022-01-19 03:06:00|44117.1|44097.1|44115.6|44095.6|44118.1|44098.1|44113.1|44093.1|3
1642561570000|2022-01-19 03:06:10|44113.1|44093.1|44113.1|44093.1|44115.6|44095.6|44113.1|44093.1|0
1642561580000|2022-01-19 03:06:20|44112.1|44092.1|44105.6|44085.6|44112.1|44092.1|44105.6|44085.6|1
1642561590000|2022-01-19 03:06:30|44108.1|44088.1|44105.6|44085.6|44108.1|44088.1|44103.1|44083.1|0
1642561600000|2022-01-19 03:06:40|44106.7|44086.7|44105.6|44085.6|44108.1|44088.1|44104.2|44084.2|1
1642561610000|2022-01-19 03:06:50|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|2
1642561620000|2022-01-19 03:07:00|44102.1|44082.1|44105.6|44085.6|44108.1|44088.1|44100.6|44080.6|9
1642561630000|2022-01-19 03:07:10|44108.1|44088.1|44110.6|44090.6|44110.6|44090.6|44107.1|44087.1|1
1642561640000|2022-01-19 03:07:20|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44108.1|44088.1|6
1642561650000|2022-01-19 03:07:30|44110.6|44090.6|44110.6|44090.6|44113.1|44093.1|44110.6|44090.6|3
1642561660000|2022-01-19 03:07:40|44111.7|44091.7|44110.6|44090.6|44113.1|44093.1|44109.6|44089.6|3
1642561670000|2022-01-19 03:07:50|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44109.2|44089.2|2
1642561680000|2022-01-19 03:08:00|44112.1|44092.1|44107.1|44087.1|44113.1|44093.1|44107.1|44087.1|5
1642561690000|2022-01-19 03:08:10|44106|44086|44104.6|44084.6|44106|44086|44104.6|44084.6|1
1642561700000|2022-01-19 03:08:20|44103.1|44083.1|44105.6|44085.6|44105.6|44085.6|44100.6|44080.6|1
1642561710000|2022-01-19 03:08:30|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44101.7|44081.7|1
1642561720000|2022-01-19 03:08:40|44105.6|44085.6|44105.6|44085.6|44108.1|44088.1|44103.1|44083.1|2
1642561730000|2022-01-19 03:08:50|44103.1|44083.1|44105.6|44085.6|44108.1|44088.1|44103.1|44083.1|1
1642561740000|2022-01-19 03:09:00|44104.6|44084.6|44105.6|44085.6|44105.6|44085.6|44103.1|44083.1|3
1642561750000|2022-01-19 03:09:10|44108.1|44088.1|44109.6|44089.6|44111.7|44091.7|44106.7|44086.7|1
1642561760000|2022-01-19 03:09:20|44110.6|44090.6|44113.1|44093.1|44113.1|44093.1|44109.2|44089.2|0
1642561770000|2022-01-19 03:09:30|44110.6|44090.6|44110.6|44090.6|44113.1|44093.1|44110.6|44090.6|0
1642561780000|2022-01-19 03:09:40|44109.6|44089.6|44113.1|44093.1|44113.1|44093.1|44108.1|44088.1|3
1642561790000|2022-01-19 03:09:50|44111.7|44091.7|44102.1|44082.1|44111.7|44091.7|44102.1|44082.1|3
1642561800000|2022-01-19 03:10:00|44103.1|44083.1|44107.1|44087.1|44108.1|44088.1|44103.1|44083.1|3
1642561810000|2022-01-19 03:10:10|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|44105.6|44085.6|1
1642561820000|2022-01-19 03:10:20|44108.1|44088.1|44110.6|44090.6|44113.1|44093.1|44105.6|44085.6|3
1642561830000|2022-01-19 03:10:30|44108.1|44088.1|44107.1|44087.1|44108.1|44088.1|44107.1|44087.1|0
1642561840000|2022-01-19 03:10:40|44105.6|44085.6|44108.1|44088.1|44110.6|44090.6|44105.6|44085.6|0
1642561850000|2022-01-19 03:10:50|44109.6|44089.6|44108.1|44088.1|44109.6|44089.6|44108.1|44088.1|0
1642561860000|2022-01-19 03:11:00|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|44107.1|44087.1|0
1642561870000|2022-01-19 03:11:10|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|44103.1|44083.1|4
1642561880000|2022-01-19 03:11:20|44102.1|44082.1|44103.1|44083.1|44103.1|44083.1|44100.6|44080.6|2
1642561890000|2022-01-19 03:11:30|44102.1|44082.1|44100.6|44080.6|44102.1|44082.1|44098.1|44078.1|0
1642561900000|2022-01-19 03:11:40|44102.1|44082.1|44098.1|44078.1|44103.1|44083.1|44098.1|44078.1|0
1642561910000|2022-01-19 03:11:50|44099.2|44079.2|44100.6|44080.6|44100.6|44080.6|44099.2|44079.2|1
1642561920000|2022-01-19 03:12:00|44099.6|44079.6|44097.1|44077.1|44099.6|44079.6|44097.1|44077.1|4
1642561930000|2022-01-19 03:12:10|44094.6|44074.6|44092.1|44072.1|44094.6|44074.6|44092.1|44072.1|0
1642561940000|2022-01-19 03:12:20|44091.7|44071.7|44088.1|44068.1|44093.1|44073.1|44088.1|44068.1|4
1642561950000|2022-01-19 03:12:30|44093.1|44073.1|44090.6|44070.6|44095.6|44075.6|44090.6|44070.6|14
1642561960000|2022-01-19 03:12:40|44092.1|44072.1|44093.1|44073.1|44093.1|44073.1|44092.1|44072.1|5
1642561970000|2022-01-19 03:12:50|44098.1|44078.1|44098.1|44078.1|44099.6|44079.6|44098.1|44078.1|10
1642561980000|2022-01-19 03:13:00|44100.6|44080.6|44108.1|44088.1|44108.1|44088.1|44100.6|44080.6|6
1642561990000|2022-01-19 03:13:10|||||||||9
1642562000000|2022-01-19 03:13:20|44110.6|44090.6|44113.1|44093.1|44113.1|44093.1|44108.1|44088.1|2
1642562010000|2022-01-19 03:13:30|44114.2|44094.2|44118.1|44098.1|44121|44101|44114.2|44094.2|3
1642562020000|2022-01-19 03:13:40|44115.6|44095.6|44115.6|44095.6|44118.1|44098.1|44115.6|44095.6|7
1642562030000|2022-01-19 03:13:50|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|44113.1|44093.1|0
1642562040000|2022-01-19 03:14:00|44115.6|44095.6|44103.1|44083.1|44115.6|44095.6|44100.6|44080.6|8
1642562050000|2022-01-19 03:14:10|44100.6|44080.6|44093.1|44073.1|44103.1|44083.1|44093.1|44073.1|2
1642562060000|2022-01-19 03:14:20|44088.1|44068.1|44073.1|44053.1|44088.1|44068.1|44073.1|44053.1|7
1642562070000|2022-01-19 03:14:30|44070.6|44050.6|44070.6|44050.6|44070.6|44050.6|44067.1|44047.1|6
1642562080000|2022-01-19 03:14:40|44073.1|44053.1|44069.6|44049.6|44073.1|44053.1|44069.6|44049.6|6
1642562090000|2022-01-19 03:14:50|44068.5|44048.5|44065.6|44045.6|44068.5|44048.5|44065.6|44045.6|2
1642562100000|2022-01-19 03:15:00|44064.6|44044.6|44063.1|44043.1|44065.6|44045.6|44062.1|44042.1|9
1642562110000|2022-01-19 03:15:10|44062.1|44042.1|44063.1|44043.1|44063.1|44043.1|44062.1|44042.1|2
1642562120000|2022-01-19 03:15:20|44062.1|44042.1|44063.1|44043.1|44063.1|44043.1|44062.1|44042.1|1
1642562130000|2022-01-19 03:15:30|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|0
1642562140000|2022-01-19 03:15:40|44068.1|44048.1|44070.6|44050.6|44070.6|44050.6|44065.6|44045.6|0
1642562150000|2022-01-19 03:15:50|44073.1|44053.1|44075.6|44055.6|44075.6|44055.6|44070.6|44050.6|2
1642562160000|2022-01-19 03:16:00|44078.1|44058.1|44082.8|44062.8|44082.8|44062.8|44078.1|44058.1|3
1642562170000|2022-01-19 03:16:10|44081.7|44061.7|44083.1|44063.1|44086.7|44066.7|44081.7|44061.7|2
1642562180000|2022-01-19 03:16:20|44085.6|44065.6|44090.6|44070.6|44090.6|44070.6|44085.6|44065.6|1
1642562190000|2022-01-19 03:16:30|44092.1|44072.1|44089.6|44069.6|44092.1|44072.1|44089.6|44069.6|1
1642562200000|2022-01-19 03:16:40|44088.1|44068.1|44083.1|44063.1|44088.1|44068.1|44082.1|44062.1|1
1642562210000|2022-01-19 03:16:50|44084.2|44064.2|44085.6|44065.6|44088.1|44068.1|44084.2|44064.2|1
1642562220000|2022-01-19 03:17:00|44086.7|44066.7|44087.1|44067.1|44088.1|44068.1|44086.7|44066.7|0
1642562230000|2022-01-19 03:17:10|44088.1|44068.1|44083.1|44063.1|44088.1|44068.1|44083.1|44063.1|1
1642562240000|2022-01-19 03:17:20|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|2
1642562250000|2022-01-19 03:17:30|44081|44061|44082.1|44062.1|44082.1|44062.1|44081|44061|0
1642562260000|2022-01-19 03:17:40|44083.1|44063.1|44083.1|44063.1|44083.1|44063.1|44080.6|44060.6|2
1642562270000|2022-01-19 03:17:50|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|1
1642562280000|2022-01-19 03:18:00|44079.6|44059.6|44082.1|44062.1|44082.1|44062.1|44079.6|44059.6|0
1642562290000|2022-01-19 03:18:10|44080.6|44060.6|44078.1|44058.1|44083.1|44063.1|44078.1|44058.1|1
1642562300000|2022-01-19 03:18:20|||||||||2
1642562310000|2022-01-19 03:18:30|44075.6|44055.6|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|1
1642562320000|2022-01-19 03:18:40|44079.2|44059.2|44085.6|44065.6|44085.6|44065.6|44079.2|44059.2|3
1642562330000|2022-01-19 03:18:50|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|44082.1|44062.1|0
1642562340000|2022-01-19 03:19:00|44083.1|44063.1|44093.1|44073.1|44093.1|44073.1|44083.1|44063.1|1
1642562350000|2022-01-19 03:19:10|44090.6|44070.6|44083.1|44063.1|44090.6|44070.6|44083.1|44063.1|6
1642562360000|2022-01-19 03:19:20|44085.6|44065.6|44088.1|44068.1|44088.1|44068.1|44085.6|44065.6|2
1642562370000|2022-01-19 03:19:30|44083.1|44063.1|44083.1|44063.1|44087.1|44067.1|44083.1|44063.1|2
1642562380000|2022-01-19 03:19:40|44082.1|44062.1|44078.1|44058.1|44085.6|44065.6|44078.1|44058.1|4
1642562390000|2022-01-19 03:19:50|44075.6|44055.6|44075.6|44055.6|44077.1|44057.1|44075.6|44055.6|5
1642562400000|2022-01-19 03:20:00|44074.6|44054.6|44068.1|44048.1|44075.6|44055.6|44068.1|44048.1|5
1642562410000|2022-01-19 03:20:10|44067.1|44047.1|44059.6|44039.6|44069.6|44049.6|44059.6|44039.6|7
1642562420000|2022-01-19 03:20:20|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|44058.1|44038.1|5
1642562440000|2022-01-19 03:20:40|44059.2|44039.2|44060.6|44040.6|44060.6|44040.6|44057.1|44037.1|5
1642562450000|2022-01-19 03:20:50|44063.1|44043.1|44062.1|44042.1|44064.6|44044.6|44062.1|44042.1|0
1642562460000|2022-01-19 03:21:00|44063.1|44043.1|44065.6|44045.6|44067.1|44047.1|44063.1|44043.1|0
1642562470000|2022-01-19 03:21:10|44064.6|44044.6|44067.1|44047.1|44068.1|44048.1|44063.1|44043.1|4
1642562480000|2022-01-19 03:21:20|44065.6|44045.6|44059.6|44039.6|44065.6|44045.6|44059.6|44039.6|1
1642562490000|2022-01-19 03:21:30|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|44060.6|44040.6|0
1642562500000|2022-01-19 03:21:40|44063.1|44043.1|44060.6|44040.6|44063.1|44043.1|44060.6|44040.6|1
1642562510000|2022-01-19 03:21:50|44059.6|44039.6|44063.1|44043.1|44063.1|44043.1|44058.1|44038.1|6
1642562520000|2022-01-19 03:22:00|44064.6|44044.6|44068.1|44048.1|44068.1|44048.1|44064.2|44044.2|3
1642562530000|2022-01-19 03:22:10|44070.6|44050.6|44068.1|44048.1|44070.6|44050.6|44068.1|44048.1|2
1642562540000|2022-01-19 03:22:20|||||||||1
1642562550000|2022-01-19 03:22:30|44070.3|44050.3|44073.1|44053.1|44073.1|44053.1|44068.1|44048.1|5
1642562560000|2022-01-19 03:22:40|44074.2|44054.2|44073.1|44053.1|44075.6|44055.6|44069.6|44049.6|1
1642562570000|2022-01-19 03:22:50|44070.6|44050.6|44082.1|44062.1|44082.1|44062.1|44068.1|44048.1|9
1642562580000|2022-01-19 03:23:00|44079.6|44059.6|44076.7|44056.7|44079.6|44059.6|44076.7|44056.7|1
1642562590000|2022-01-19 03:23:10|44078.1|44058.1|44078.1|44058.1|44079.2|44059.2|44073.1|44053.1|3
1642562600000|2022-01-19 03:23:20|44081.7|44061.7|44078.1|44058.1|44081.7|44061.7|44078.1|44058.1|3
1642562610000|2022-01-19 03:23:30|44081|44061|44078.1|44058.1|44083.1|44063.1|44078.1|44058.1|1
1642562620000|2022-01-19 03:23:40|44077.1|44057.1|44077.1|44057.1|44078.1|44058.1|44077.1|44057.1|1
1642562630000|2022-01-19 03:23:50|44075.6|44055.6|44077.1|44057.1|44078.1|44058.1|44075.6|44055.6|1
1642562640000|2022-01-19 03:24:00|44075.6|44055.6|44078.1|44058.1|44079.6|44059.6|44075.6|44055.6|0
1642562650000|2022-01-19 03:24:10|44079.2|44059.2|44083.1|44063.1|44088.1|44068.1|44079.2|44059.2|11
1642562660000|2022-01-19 03:24:20|44085.6|44065.6|44079.6|44059.6|44088.1|44068.1|44079.6|44059.6|7
1642562670000|2022-01-19 03:24:30|44078.5|44058.5|44075.6|44055.6|44078.5|44058.5|44075.6|44055.6|3
1642562680000|2022-01-19 03:24:40|44077.1|44057.1|44078.1|44058.1|44078.1|44058.1|44075.6|44055.6|0
1642562690000|2022-01-19 03:24:50|44079.2|44059.2|44080.6|44060.6|44080.6|44060.6|44079.2|44059.2|1
1642562700000|2022-01-19 03:25:00|44078.1|44058.1|44077.1|44057.1|44078.1|44058.1|44077.1|44057.1|0
1642562710000|2022-01-19 03:25:10|44075.6|44055.6|44070.6|44050.6|44077.1|44057.1|44070.6|44050.6|3
1642562720000|2022-01-19 03:25:20|44069.6|44049.6|44064.2|44044.2|44069.6|44049.6|44064.2|44044.2|1
1642562730000|2022-01-19 03:25:30|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|44068.1|44048.1|4
1642562740000|2022-01-19 03:25:40|44067.1|44047.1|44063.1|44043.1|44067.1|44047.1|44063.1|44043.1|3
1642562750000|2022-01-19 03:25:50|44067.1|44047.1|44063.1|44043.1|44067.1|44047.1|44063.1|44043.1|3
1642562760000|2022-01-19 03:26:00|44060.6|44040.6|44060.6|44040.6|44061.7|44041.7|44058.1|44038.1|4
1642562770000|2022-01-19 03:26:10|44059.6|44039.6|44058.1|44038.1|44059.6|44039.6|44058.1|44038.1|1
1642562780000|2022-01-19 03:26:20|44055.6|44035.6|44049.6|44029.6|44055.6|44035.6|44049.6|44029.6|4
1642562790000|2022-01-19 03:26:30|44053.1|44033.1|44055.6|44035.6|44060.6|44040.6|44053.1|44033.1|6
1642562800000|2022-01-19 03:26:40|44058.1|44038.1|44055.6|44035.6|44058.1|44038.1|44055.6|44035.6|0
1642562810000|2022-01-19 03:26:50|44053.1|44033.1|44053.1|44033.1|44053.1|44033.1|44049.6|44029.6|5
1642562820000|2022-01-19 03:27:00|44055.6|44035.6|44058.1|44038.1|44059.2|44039.2|44055.6|44035.6|2
1642562830000|2022-01-19 03:27:10|44061.7|44041.7|44069.6|44049.6|44070.6|44050.6|44061.7|44041.7|2
1642562840000|2022-01-19 03:27:20|44068.5|44048.5|44068.5|44048.5|44068.5|44048.5|44068.5|44048.5|1
1642562850000|2022-01-19 03:27:30|44067.4|44047.4|44057.1|44037.1|44067.4|44047.4|44057.1|44037.1|1
1642562860000|2022-01-19 03:27:40|44056|44036|44054.6|44034.6|44057.1|44037.1|44053.5|44033.5|2
1642562870000|2022-01-19 03:27:50|44057.1|44037.1|44057.1|44037.1|44057.1|44037.1|44054.6|44034.6|1
1642562880000|2022-01-19 03:28:00|44054.6|44034.6|44053.5|44033.5|44057.1|44037.1|44053.5|44033.5|3
1642562890000|2022-01-19 03:28:10|44051|44031|44053.5|44033.5|44054.6|44034.6|44051|44031|2
1642562900000|2022-01-19 03:28:20|44054.6|44034.6|44053.5|44033.5|44054.6|44034.6|44053.5|44033.5|0
1642562910000|2022-01-19 03:28:30|44054.6|44034.6|44054.6|44034.6|44054.6|44034.6|44053.5|44033.5|2
1642562920000|2022-01-19 03:28:40|44053.5|44033.5|44052.1|44032.1|44053.5|44033.5|44052.1|44032.1|6
1642562930000|2022-01-19 03:28:50|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|44049.6|44029.6|0
1642562940000|2022-01-19 03:29:00|44048.1|44028.1|44045.6|44025.6|44048.1|44028.1|44043.1|44023.1|7
1642562950000|2022-01-19 03:29:10|44048.1|44028.1|44043.1|44023.1|44048.1|44028.1|44043.1|44023.1|2
1642562960000|2022-01-19 03:29:20|44042.1|44022.1|44045.6|44025.6|44045.6|44025.6|44042.1|44022.1|1
1642562970000|2022-01-19 03:29:30|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|44047.1|44027.1|0
1642562980000|2022-01-19 03:29:40|44043.1|44023.1|44046.7|44026.7|44048.1|44028.1|44043.1|44023.1|5
1642562990000|2022-01-19 03:29:50|44048.1|44028.1|44040.6|44020.6|44048.1|44028.1|44038.1|44018.1|3
1642563000000|2022-01-19 03:30:00|44041.7|44021.7|44055.6|44035.6|44055.6|44035.6|44041.7|44021.7|3
1642563020000|2022-01-19 03:30:20|44056.7|44036.7|44060.6|44040.6|44060.6|44040.6|44056.7|44036.7|0
1642563030000|2022-01-19 03:30:30|44061.7|44041.7|44065.6|44045.6|44067.1|44047.1|44061.7|44041.7|0
1642563040000|2022-01-19 03:30:40|44064.6|44044.6|44064.6|44044.6|44067.1|44047.1|44062.1|44042.1|2
1642563050000|2022-01-19 03:30:50|44063.1|44043.1|44065.6|44045.6|44067.1|44047.1|44063.1|44043.1|1
1642563060000|2022-01-19 03:31:00|44064.6|44044.6|44068.1|44048.1|44068.1|44048.1|44063.1|44043.1|2
1642563070000|2022-01-19 03:31:10|44063.1|44043.1|44060.6|44040.6|44063.1|44043.1|44058.1|44038.1|2
1642563080000|2022-01-19 03:31:20|44059.6|44039.6|44048.1|44028.1|44060.6|44040.6|44048.1|44028.1|1
1642563100000|2022-01-19 03:31:40|44045.6|44025.6|44044.2|44024.2|44045.6|44025.6|44044.2|44024.2|5
1642563110000|2022-01-19 03:31:50|44042.1|44022.1|44048.1|44028.1|44048.1|44028.1|44042.1|44022.1|1
1642563120000|2022-01-19 03:32:00|44049.6|44029.6|44043.5|44023.5|44049.6|44029.6|44043.5|44023.5|0
1642563130000|2022-01-19 03:32:10|44039.6|44019.6|44042.1|44022.1|44042.1|44022.1|44039.6|44019.6|4
1642563140000|2022-01-19 03:32:20|44043.1|44023.1|44040.6|44020.6|44043.1|44023.1|44040.6|44020.6|0
1642563150000|2022-01-19 03:32:30|44039.6|44019.6|44038.1|44018.1|44039.6|44019.6|44038.1|44018.1|1
1642563160000|2022-01-19 03:32:40|44036.7|44016.7|44038.1|44018.1|44038.1|44018.1|44036.7|44016.7|0
1642563170000|2022-01-19 03:32:50|44036.7|44016.7|44034.2|44014.2|44038.1|44018.1|44034.2|44014.2|1
1642563180000|2022-01-19 03:33:00|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|6
1642563190000|2022-01-19 03:33:10|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|44032.1|44012.1|6
1642563200000|2022-01-19 03:33:20|44033.1|44013.1|44033.1|44013.1|44034.6|44014.6|44033.1|44013.1|3
1642563210000|2022-01-19 03:33:30|44034.6|44014.6|44032.1|44012.1|44034.6|44014.6|44032.1|44012.1|0
1642563220000|2022-01-19 03:33:40|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|44033.1|44013.1|2
1642563230000|2022-01-19 03:33:50|44029.6|44009.6|44028.1|44008.1|44029.6|44009.6|44028.1|44008.1|4
1642563240000|2022-01-19 03:34:00|||||||||3
1642563250000|2022-01-19 03:34:10|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|44025.6|44005.6|3
1642563260000|2022-01-19 03:34:20|44024.2|44004.2|44021|44001|44024.2|44004.2|44021|44001|0
1642563270000|2022-01-19 03:34:30|44022.1|44002.1|44005.6|43985.6|44022.1|44002.1|44005.6|43985.6|11
1642563280000|2022-01-19 03:34:40|44006.7|43986.7|44005.6|43985.6|44007.1|43987.1|44004.2|43984.2|7
1642563290000|2022-01-19 03:34:50|44006.7|43986.7|44000.6|43980.6|44006.7|43986.7|44000.6|43980.6|7
1642563300000|2022-01-19 03:35:00|43995.6|43975.6|43993.1|43973.1|43998.1|43978.1|43990.6|43970.6|16
1642563310000|2022-01-19 03:35:10|43992.1|43972.1|43993.1|43973.1|43993.1|43973.1|43990.6|43970.6|1
1642563320000|2022-01-19 03:35:20|43995.6|43975.6|43995.6|43975.6|43998.5|43978.5|43995.6|43975.6|8
1642563330000|2022-01-19 03:35:30|43993.1|43973.1|43998.1|43978.1|43998.1|43978.1|43993.1|43973.1|0
1642563340000|2022-01-19 03:35:40|43999.6|43979.6|43998.1|43978.1|43999.6|43979.6|43998.1|43978.1|1
1642563350000|2022-01-19 03:35:50|43999.6|43979.6|44002.1|43982.1|44005.6|43985.6|43999.6|43979.6|6
1642563360000|2022-01-19 03:36:00|44003.1|43983.1|43999.6|43979.6|44003.1|43983.1|43999.6|43979.6|0
1642563380000|2022-01-19 03:36:20|44001|43981|44001|43981|44001|43981|44001|43981|2
1642563390000|2022-01-19 03:36:30|43999.6|43979.6|43992.1|43972.1|43999.6|43979.6|43992.1|43972.1|1
1642563400000|2022-01-19 03:36:40|43990.6|43970.6|43993.1|43973.1|43993.1|43973.1|43990.6|43970.6|2
1642563410000|2022-01-19 03:36:50|43992.1|43972.1|43990.6|43970.6|43992.1|43972.1|43990.6|43970.6|0
1642563420000|2022-01-19 03:37:00|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|1
1642563430000|2022-01-19 03:37:10|43988.1|43968.1|43990.6|43970.6|43995.6|43975.6|43988.1|43968.1|3
1642563450000|2022-01-19 03:37:30|43991.7|43971.7|43993.1|43973.1|43993.1|43973.1|43988.1|43968.1|5
1642563470000|2022-01-19 03:37:50|43985.6|43965.6|43979.2|43959.2|43985.6|43965.6|43978.1|43958.1|11
1642563480000|2022-01-19 03:38:00|43980.6|43960.6|43987.1|43967.1|43987.1|43967.1|43980.6|43960.6|10
1642563490000|2022-01-19 03:38:10|43985.6|43965.6|43987.1|43967.1|43987.1|43967.1|43984.6|43964.6|1
1642563510000|2022-01-19 03:38:30|43986|43966|43987.1|43967.1|43988.1|43968.1|43983.1|43963.1|1
1642563520000|2022-01-19 03:38:40|43985.6|43965.6|43987.1|43967.1|43987.1|43967.1|43985.6|43965.6|0
1642563530000|2022-01-19 03:38:50|43985.6|43965.6|43987.1|43967.1|43987.1|43967.1|43983.1|43963.1|0
1642563540000|2022-01-19 03:39:00|43984.2|43964.2|43983.1|43963.1|43987.1|43967.1|43983.1|43963.1|0
1642563550000|2022-01-19 03:39:10|43984.2|43964.2|43987.1|43967.1|43988.1|43968.1|43984.2|43964.2|1
1642563560000|2022-01-19 03:39:20|43985.6|43965.6|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|3
1642563570000|2022-01-19 03:39:30|43997.8|43977.8|44004.2|43984.2|44004.2|43984.2|43997.8|43977.8|8
1642563580000|2022-01-19 03:39:40|44003.1|43983.1|44001.7|43981.7|44003.1|43983.1|44001.7|43981.7|0
1642563590000|2022-01-19 03:39:50|44000.6|43980.6|43997.1|43977.1|44000.6|43980.6|43997.1|43977.1|3
1642563600000|2022-01-19 03:40:00|||||||||2
1642563610000|2022-01-19 03:40:10|43996|43976|43989.6|43969.6|43996|43976|43988.5|43968.5|3
1642563620000|2022-01-19 03:40:20|43988.5|43968.5|43985.6|43965.6|43989.6|43969.6|43985.6|43965.6|1
1642563630000|2022-01-19 03:40:30|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|43984.6|43964.6|0
1642563640000|2022-01-19 03:40:40|43983.1|43963.1|43980.6|43960.6|43983.1|43963.1|43980.3|43960.3|3
1642563650000|2022-01-19 03:40:50|43979.6|43959.6|43981.7|43961.7|43981.7|43961.7|43978.1|43958.1|1
1642563660000|2022-01-19 03:41:00|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|0
1642563680000|2022-01-19 03:41:20|43987.1|43967.1|43982.1|43962.1|43987.1|43967.1|43982.1|43962.1|1
1642563690000|2022-01-19 03:41:30|43978.1|43958.1|43985.6|43965.6|43985.6|43965.6|43978.1|43958.1|9
1642563700000|2022-01-19 03:41:40|43983.1|43963.1|43987.1|43967.1|43987.1|43967.1|43983.1|43963.1|0
1642563710000|2022-01-19 03:41:50|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43987.1|43967.1|0
1642563720000|2022-01-19 03:42:00|43985.6|43965.6|43987.1|43967.1|43987.1|43967.1|43985.6|43965.6|4
1642563730000|2022-01-19 03:42:10|43983.1|43963.1|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|0
1642563750000|2022-01-19 03:42:30|43985.6|43965.6|43990.6|43970.6|43990.6|43970.6|43985.6|43965.6|5
1642563760000|2022-01-19 03:42:40|43989.6|43969.6|43989.2|43969.2|43989.6|43969.6|43987.1|43967.1|1
1642563770000|2022-01-19 03:42:50|43990.6|43970.6|43994.2|43974.2|43994.2|43974.2|43990.6|43970.6|0
1642563780000|2022-01-19 03:43:00|43993.1|43973.1|43997.1|43977.1|43999.9|43979.9|43993.1|43973.1|2
1642563790000|2022-01-19 03:43:10|43999.2|43979.2|44003.1|43983.1|44003.1|43983.1|43998.1|43978.1|6
1642563800000|2022-01-19 03:43:20|44005.6|43985.6|44008.1|43988.1|44008.1|43988.1|44005.6|43985.6|4
1642563810000|2022-01-19 03:43:30|44009.6|43989.6|44008.1|43988.1|44013.1|43993.1|44008.1|43988.1|4
1642563820000|2022-01-19 03:43:40|44009.2|43989.2|44008.1|43988.1|44009.6|43989.6|44008.1|43988.1|2
1642563840000|2022-01-19 03:44:00|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|44006.7|43986.7|2
1642563850000|2022-01-19 03:44:10|||||||||2
1642563860000|2022-01-19 03:44:20|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|0
1642563880000|2022-01-19 03:44:40|44007.1|43987.1|44003.1|43983.1|44007.1|43987.1|44003.1|43983.1|3
1642563890000|2022-01-19 03:44:50|44000.6|43980.6|43995.6|43975.6|44003.1|43983.1|43994.6|43974.6|2
1642563900000|2022-01-19 03:45:00|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|0
1642563910000|2022-01-19 03:45:10|43992.1|43972.1|43990.6|43970.6|43992.1|43972.1|43990.6|43970.6|0
1642563930000|2022-01-19 03:45:30|43991.7|43971.7|43988.1|43968.1|43993.1|43973.1|43988.1|43968.1|2
1642563940000|2022-01-19 03:45:40|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|6
1642563950000|2022-01-19 03:45:50|43995.6|43975.6|43997.1|43977.1|43997.1|43977.1|43995.6|43975.6|0
1642563960000|2022-01-19 03:46:00|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|0
1642563970000|2022-01-19 03:46:10|43995.6|43975.6|43995.6|43975.6|43998.1|43978.1|43995.6|43975.6|0
1642563980000|2022-01-19 03:46:20|43994.6|43974.6|43992.1|43972.1|43994.6|43974.6|43992.1|43972.1|2
1642563990000|2022-01-19 03:46:30|43990.6|43970.6|43993.1|43973.1|43993.1|43973.1|43990.6|43970.6|1
1642564000000|2022-01-19 03:46:40|43995.6|43975.6|43998.1|43978.1|43998.1|43978.1|43995.6|43975.6|1
1642564010000|2022-01-19 03:46:50|44000.6|43980.6|43997.1|43977.1|44000.6|43980.6|43997.1|43977.1|6
1642564020000|2022-01-19 03:47:00|43995.6|43975.6|43993.5|43973.5|43995.6|43975.6|43993.5|43973.5|1
1642564030000|2022-01-19 03:47:10|43992.1|43972.1|43994.6|43974.6|43994.6|43974.6|43992.1|43972.1|0
1642564040000|2022-01-19 03:47:20|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|1
1642564050000|2022-01-19 03:47:30|43992.1|43972.1|43990.6|43970.6|43992.1|43972.1|43990.6|43970.6|1
1642564060000|2022-01-19 03:47:40|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|43988.1|43968.1|0
1642564070000|2022-01-19 03:47:50|43989.2|43969.2|43990.6|43970.6|43990.6|43970.6|43989.2|43969.2|1
1642564080000|2022-01-19 03:48:00|43989.6|43969.6|43988.1|43968.1|43989.6|43969.6|43988.1|43968.1|0
1642564090000|2022-01-19 03:48:10|||||||||1
1642564100000|2022-01-19 03:48:20|||||||||2
1642564110000|2022-01-19 03:48:30|43985.6|43965.6|43983.1|43963.1|43985.6|43965.6|43983.1|43963.1|3
1642564140000|2022-01-19 03:49:00|43980.6|43960.6|43981.7|43961.7|43981.7|43961.7|43980.6|43960.6|0
1642564150000|2022-01-19 03:49:10|43983.1|43963.1|43980.6|43960.6|43983.1|43963.1|43980.6|43960.6|0
1642564200000|2022-01-19 03:50:00|43981.7|43961.7|43983.1|43963.1|43983.1|43963.1|43981.7|43961.7|0
1642564220000|2022-01-19 03:50:20|||||||||2
1642564230000|2022-01-19 03:50:30|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|43985.6|43965.6|3
1642564240000|2022-01-19 03:50:40|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|43983.1|43963.1|6
1642564250000|2022-01-19 03:50:50|43984.2|43964.2|43985.6|43965.6|43985.6|43965.6|43984.2|43964.2|5
1642564260000|2022-01-19 03:51:00|43988.1|43968.1|43990.6|43970.6|43990.6|43970.6|43988.1|43968.1|2
1642564270000|2022-01-19 03:51:10|43991.7|43971.7|43993.1|43973.1|43993.1|43973.1|43991.7|43971.7|0
1642564290000|2022-01-19 03:51:30|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|0
1642564300000|2022-01-19 03:51:40|43994.2|43974.2|43993.1|43973.1|43995.6|43975.6|43993.1|43973.1|0
1642564310000|2022-01-19 03:51:50|43994.2|43974.2|43990.6|43970.6|43995.6|43975.6|43990.6|43970.6|4
1642564320000|2022-01-19 03:52:00|43993.1|43973.1|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|2
1642564330000|2022-01-19 03:52:10|43991.7|43971.7|43993.1|43973.1|43995.6|43975.6|43990.6|43970.6|0
1642564340000|2022-01-19 03:52:20|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|43990.6|43970.6|0
1642564370000|2022-01-19 03:52:50|43993.1|43973.1|43990.6|43970.6|43993.1|43973.1|43988.1|43968.1|1
1642564380000|2022-01-19 03:53:00|43991.7|43971.7|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|0
1642564390000|2022-01-19 03:53:10|43989.6|43969.6|43988.1|43968.1|43990.6|43970.6|43988.1|43968.1|0
1642564400000|2022-01-19 03:53:20|43989.2|43969.2|43993.1|43973.1|43993.1|43973.1|43989.2|43969.2|0
1642564420000|2022-01-19 03:53:40|43991.7|43971.7|43988.1|43968.1|43993.1|43973.1|43988.1|43968.1|5
1642564430000|2022-01-19 03:53:50|43991|43971|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|1
1642564440000|2022-01-19 03:54:00|43993.1|43973.1|43995.6|43975.6|43998.1|43978.1|43993.1|43973.1|4
1642564450000|2022-01-19 03:54:10|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|1
1642564460000|2022-01-19 03:54:20|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|43992.1|43972.1|3
1642564470000|2022-01-19 03:54:30|43993.1|43973.1|43990.6|43970.6|43993.1|43973.1|43990.6|43970.6|0
1642564480000|2022-01-19 03:54:40|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|43993.1|43973.1|0
1642564490000|2022-01-19 03:54:50|43992.1|43972.1|43995.6|43975.6|43995.6|43975.6|43990.6|43970.6|0
1642564510000|2022-01-19 03:55:10|43994.6|43974.6|43993.1|43973.1|43994.6|43974.6|43993.1|43973.1|0
1642564530000|2022-01-19 03:55:30|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|43995.6|43975.6|1
1642564540000|2022-01-19 03:55:40|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|43998.1|43978.1|0
1642564550000|2022-01-19 03:55:50|43996.7|43976.7|43995.6|43975.6|43998.1|43978.1|43995.6|43975.6|2
1642564560000|2022-01-19 03:56:00|43998.1|43978.1|43993.1|43973.1|43998.1|43978.1|43993.1|43973.1|1
1642564600000|2022-01-19 03:56:40|43990.6|43970.6|43988.1|43968.1|43990.6|43970.6|43985.6|43965.6|10
1642564610000|2022-01-19 03:56:50|43985.6|43965.6|43988.1|43968.1|43988.1|43968.1|43985.6|43965.6|0
1642564630000|2022-01-19 03:57:10|44008.1|43988.1|44019.2|43999.2|44019.2|43999.2|44008.1|43988.1|9
1642564640000|2022-01-19 03:57:20|44016.7|43996.7|44018.1|43998.1|44021.7|44001.7|44016.7|43996.7|15
1642564650000|2022-01-19 03:57:30|||||||||2
1642564660000|2022-01-19 03:57:40|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|2
1642564670000|2022-01-19 03:57:50|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|3
1642564680000|2022-01-19 03:58:00|44008.1|43988.1|44000.6|43980.6|44008.1|43988.1|44000.6|43980.6|6
1642564690000|2022-01-19 03:58:10|43995.6|43975.6|44000.6|43980.6|44000.6|43980.6|43995.6|43975.6|4
1642564710000|2022-01-19 03:58:30|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|44002.1|43982.1|1
1642564720000|2022-01-19 03:58:40|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|44003.1|43983.1|0
1642564730000|2022-01-19 03:58:50|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|44005.6|43985.6|0
1642564760000|2022-01-19 03:59:20|44003.1|43983.1|44005.6|43985.6|44005.6|43985.6|44003.1|43983.1|1
1642564770000|2022-01-19 03:59:30|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|1
1642564780000|2022-01-19 03:59:40|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|0
1642564790000|2022-01-19 03:59:50|44010.6|43990.6|44010.6|43990.6|44013.1|43993.1|44010.6|43990.6|0
1642564800000|2022-01-19 04:00:00|44013.1|43993.1|44008.1|43988.1|44013.1|43993.1|44008.1|43988.1|1
1642564810000|2022-01-19 04:00:10|44009.2|43989.2|44010.6|43990.6|44010.6|43990.6|44008.1|43988.1|0
1642564820000|2022-01-19 04:00:20|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|44008.1|43988.1|0
1642564830000|2022-01-19 04:00:30|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|44010.6|43990.6|0
1642564840000|2022-01-19 04:00:40|44009.6|43989.6|44010.6|43990.6|44010.6|43990.6|44008.1|43988.1|3
1642564850000|2022-01-19 04:00:50|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|3
1642564870000|2022-01-19 04:01:10|||||||||2
1642564890000|2022-01-19 04:01:30|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|2
1642564900000|2022-01-19 04:01:40|44016.7|43996.7|44018.1|43998.1|44018.1|43998.1|44016.7|43996.7|0
1642564910000|2022-01-19 04:01:50|44019.6|43999.6|44020.6|44000.6|44020.6|44000.6|44019.6|43999.6|2
1642564920000|2022-01-19 04:02:00|44021.7|44001.7|44023.1|44003.1|44023.1|44003.1|44021.7|44001.7|2
1642564930000|2022-01-19 04:02:10|44025.6|44005.6|44024.2|44004.2|44025.6|44005.6|44023.1|44003.1|0
1642564940000|2022-01-19 04:02:20|44025.6|44005.6|44020.6|44000.6|44025.6|44005.6|44020.6|44000.6|2
1642564990000|2022-01-19 04:03:10|44025.6|44005.6|44020.6|44000.6|44025.6|44005.6|44020.6|44000.6|6
1642565000000|2022-01-19 04:03:20|44025.6|44005.6|44028.1|44008.1|44029.6|44009.6|44025.6|44005.6|0
1642565010000|2022-01-19 04:03:30|44029.6|44009.6|44030.6|44010.6|44030.6|44010.6|44028.1|44008.1|0
1642565020000|2022-01-19 04:03:40|44029.6|44009.6|44038.1|44018.1|44038.1|44018.1|44029.6|44009.6|2
1642565030000|2022-01-19 04:03:50|44040.6|44020.6|44038.1|44018.1|44040.6|44020.6|44038.1|44018.1|5
1642565040000|2022-01-19 04:04:00|44039.6|44019.6|44038.1|44018.1|44040.6|44020.6|44038.1|44018.1|9
1642565050000|2022-01-19 04:04:10|44040.6|44020.6|44038.1|44018.1|44040.6|44020.6|44038.1|44018.1|1
1642565060000|2022-01-19 04:04:20|||||||||1
1642565070000|2022-01-19 04:04:30|44043.1|44023.1|44041.7|44021.7|44043.1|44023.1|44040.6|44020.6|3
1642565080000|2022-01-19 04:04:40|44040.6|44020.6|44038.1|44018.1|44043.1|44023.1|44038.1|44018.1|2
1642565090000|2022-01-19 04:04:50|||||||||1
1642565100000|2022-01-19 04:05:00|||||||||1
1642565110000|2022-01-19 04:05:10|44037.1|44017.1|44038.1|44018.1|44038.1|44018.1|44035.6|44015.6|0
1642565120000|2022-01-19 04:05:20|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|0
1642565130000|2022-01-19 04:05:30|44034.6|44014.6|44033.1|44013.1|44035.6|44015.6|44033.1|44013.1|0
1642565140000|2022-01-19 04:05:40|44035.6|44015.6|44033.1|44013.1|44035.6|44015.6|44033.1|44013.1|0
1642565150000|2022-01-19 04:05:50|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|0
1642565160000|2022-01-19 04:06:00|44036.7|44016.7|44033.1|44013.1|44036.7|44016.7|44033.1|44013.1|1
1642565190000|2022-01-19 04:06:30|44035.6|44015.6|44038.1|44018.1|44038.1|44018.1|44035.6|44015.6|3
1642565200000|2022-01-19 04:06:40|44036.7|44016.7|44033.1|44013.1|44036.7|44016.7|44033.1|44013.1|1
1642565210000|2022-01-19 04:06:50|||||||||6
1642565230000|2022-01-19 04:07:10|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|0
1642565240000|2022-01-19 04:07:20|44034.2|44014.2|44033.1|44013.1|44035.6|44015.6|44033.1|44013.1|1
1642565250000|2022-01-19 04:07:30|44034.2|44014.2|44038.1|44018.1|44038.1|44018.1|44034.2|44014.2|1
1642565260000|2022-01-19 04:07:40|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|44039.6|44019.6|6
1642565270000|2022-01-19 04:07:50|44041|44021|44041|44021|44041|44021|44039.6|44019.6|1
1642565280000|2022-01-19 04:08:00|44043.5|44023.5|44045.6|44025.6|44047.1|44027.1|44043.5|44023.5|6
1642565340000|2022-01-19 04:09:00|||||||||4
1642565350000|2022-01-19 04:09:10|44044.6|44024.6|44043.1|44023.1|44044.6|44024.6|44043.1|44023.1|0
1642565370000|2022-01-19 04:09:30|44039.6|44019.6|44038.1|44018.1|44039.6|44019.6|44038.1|44018.1|1
1642565380000|2022-01-19 04:09:40|||||||||1
1642565390000|2022-01-19 04:09:50|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|44035.6|44015.6|0
1642565400000|2022-01-19 04:10:00|44033.1|44013.1|44038.1|44018.1|44038.1|44018.1|44033.1|44013.1|1
1642565410000|2022-01-19 04:10:10|44035.6|44015.6|44035.6|44015.6|44038.1|44018.1|44035.6|44015.6|0
1642565420000|2022-01-19 04:10:20|44036.7|44016.7|44035.6|44015.6|44038.1|44018.1|44035.6|44015.6|0
1642565430000|2022-01-19 04:10:30|44022.1|44002.1|44025.6|44005.6|44025.6|44005.6|44022.1|44002.1|21
1642565440000|2022-01-19 04:10:40|44024.6|44004.6|44025.6|44005.6|44025.6|44005.6|44023.1|44003.1|2
1642565450000|2022-01-19 04:10:50|44024.6|44004.6|44025.6|44005.6|44025.6|44005.6|44023.1|44003.1|0
1642565460000|2022-01-19 04:11:00|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|44026.7|44006.7|0
1642565470000|2022-01-19 04:11:10|44025.6|44005.6|44025.6|44005.6|44028.1|44008.1|44025.6|44005.6|0
1642565480000|2022-01-19 04:11:20|44028.1|44008.1|44023.1|44003.1|44028.1|44008.1|44023.1|44003.1|1
1642565490000|2022-01-19 04:11:30|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|44022.1|44002.1|0
1642565500000|2022-01-19 04:11:40|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|44020.6|44000.6|1
1642565530000|2022-01-19 04:12:10|44019.6|43999.6|44018.1|43998.1|44019.6|43999.6|44018.1|43998.1|0
1642565540000|2022-01-19 04:12:20|44015.6|43995.6|44013.1|43993.1|44015.6|43995.6|44010.6|43990.6|1
1642565550000|2022-01-19 04:12:30|44014.2|43994.2|44013.1|43993.1|44015.6|43995.6|44013.1|43993.1|0
1642565560000|2022-01-19 04:12:40|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|44015.6|43995.6|0
1642565570000|2022-01-19 04:12:50|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|0
1642565580000|2022-01-19 04:13:00|44014.2|43994.2|44018.1|43998.1|44018.1|43998.1|44014.2|43994.2|2
1642565590000|2022-01-19 04:13:10|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|44017.1|43997.1|0
1642565610000|2022-01-19 04:13:30|44015.6|43995.6|44010.6|43990.6|44015.6|43995.6|44010.6|43990.6|0
1642565620000|2022-01-19 04:13:40|44013.1|43993.1|44008.5|43988.5|44013.1|43993.1|44007.1|43987.1|0
1642565630000|2022-01-19 04:13:50|44006.7|43986.7|44010.6|43990.6|44010.6|43990.6|44006.7|43986.7|0
1642565650000|2022-01-19 04:14:10|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|1
1642565660000|2022-01-19 04:14:20|44017.1|43997.1|44015.6|43995.6|44017.1|43997.1|44015.6|43995.6|0
1642565680000|2022-01-19 04:14:40|44014.6|43994.6|44013.1|43993.1|44014.6|43994.6|44010.6|43990.6|0
1642565690000|2022-01-19 04:14:50|44010.6|43990.6|44013.1|43993.1|44013.1|43993.1|44010.6|43990.6|0
1642565700000|2022-01-19 04:15:00|44010.6|43990.6|44013.1|43993.1|44013.1|43993.1|44010.6|43990.6|1
1642565710000|2022-01-19 04:15:10|44010.6|43990.6|44013.1|43993.1|44013.1|43993.1|44010.6|43990.6|0
1642565720000|2022-01-19 04:15:20|44012.1|43992.1|44010.6|43990.6|44013.1|43993.1|44010.6|43990.6|0
1642565740000|2022-01-19 04:15:40|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|44013.1|43993.1|0
1642565760000|2022-01-19 04:16:00|44010.6|43990.6|44008.1|43988.1|44010.6|43990.6|44008.1|43988.1|0
1642565770000|2022-01-19 04:16:10|||||||||3
1642565790000|2022-01-19 04:16:30|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|0
1642565800000|2022-01-19 04:16:40|44007.1|43987.1|44009.2|43989.2|44009.2|43989.2|44006.7|43986.7|2
1642565820000|2022-01-19 04:17:00|44009.6|43989.6|44010.7|43990.7|44010.7|43990.7|44009.2|43989.2|1
1642565830000|2022-01-19 04:17:10|44013.2|43993.2|44013.2|43993.2|44014.2|43994.2|44013.2|43993.2|0
1642565840000|2022-01-19 04:17:20|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|0
1642565850000|2022-01-19 04:17:30|44017.1|43997.1|44017.1|43997.1|44018.2|43998.2|44017.1|43997.1|0
1642565860000|2022-01-19 04:17:40|44015.7|43995.7|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|0
1642565870000|2022-01-19 04:17:50|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|1
1642565880000|2022-01-19 04:18:00|44009.6|43989.6|44009.2|43989.2|44010.7|43990.7|44008.2|43988.2|0
1642565890000|2022-01-19 04:18:10|44010.7|43990.7|44009.6|43989.6|44010.7|43990.7|44008.2|43988.2|0
1642565900000|2022-01-19 04:18:20|44008.2|43988.2|44008.2|43988.2|44009.2|43989.2|44008.2|43988.2|0
1642565910000|2022-01-19 04:18:30|44009.2|43989.2|44010.7|43990.7|44010.7|43990.7|44009.2|43989.2|0
1642565920000|2022-01-19 04:18:40|44009.6|43989.6|44013.2|43993.2|44013.2|43993.2|44009.6|43989.6|0
1642565930000|2022-01-19 04:18:50|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|44012.1|43992.1|0
1642565940000|2022-01-19 04:19:00|44010.7|43990.7|44014.2|43994.2|44014.2|43994.2|44010.7|43990.7|0
1642565950000|2022-01-19 04:19:10|44015.7|43995.7|44014.2|43994.2|44016.7|43996.7|44014.2|43994.2|0
1642565960000|2022-01-19 04:19:20|44015.7|43995.7|44013.2|43993.2|44015.7|43995.7|44013.2|43993.2|0
1642565980000|2022-01-19 04:19:40|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|0
1642566000000|2022-01-19 04:20:00|||||||||1
1642566010000|2022-01-19 04:20:10|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|0
1642566020000|2022-01-19 04:20:20|44012.1|43992.1|44010.7|43990.7|44012.1|43992.1|44008.2|43988.2|0
1642566030000|2022-01-19 04:20:30|44009.6|43989.6|44009.2|43989.2|44010.7|43990.7|44008.2|43988.2|0
1642566040000|2022-01-19 04:20:40|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|44010.7|43990.7|0
1642566060000|2022-01-19 04:21:00|44008.2|43988.2|44010.7|43990.7|44010.7|43990.7|44008.2|43988.2|1
1642566070000|2022-01-19 04:21:10|44008.2|43988.2|44008.2|43988.2|44010.7|43990.7|44008.2|43988.2|10
1642566100000|2022-01-19 04:21:40|44009.2|43989.2|44008.2|43988.2|44009.2|43989.2|44008.2|43988.2|0
1642566120000|2022-01-19 04:22:00|44010.7|43990.7|44009.6|43989.6|44011.7|43991.7|44009.6|43989.6|0
1642566130000|2022-01-19 04:22:10|44008.2|43988.2|44010.7|43990.7|44010.7|43990.7|44008.2|43988.2|0
1642566150000|2022-01-19 04:22:30|44013.2|43993.2|44010.7|43990.7|44013.2|43993.2|44010.7|43990.7|0
1642566160000|2022-01-19 04:22:40|44013.2|43993.2|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|1
1642566210000|2022-01-19 04:23:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|1
1642566230000|2022-01-19 04:23:50|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|44016.7|43996.7|3
1642566240000|2022-01-19 04:24:00|44018.2|43998.2|44025.7|44005.7|44025.7|44005.7|44018.2|43998.2|2
1642566250000|2022-01-19 04:24:10|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|5
1642566280000|2022-01-19 04:24:40|44025.7|44005.7|44028.2|44008.2|44028.2|44008.2|44025.7|44005.7|0
1642566320000|2022-01-19 04:25:20|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|44029.2|44009.2|1
1642566330000|2022-01-19 04:25:30|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|44033.2|44013.2|2
1642566360000|2022-01-19 04:26:00|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|1
1642566370000|2022-01-19 04:26:10|44036.7|44016.7|44043.2|44023.2|44043.2|44023.2|44036.7|44016.7|1
1642566380000|2022-01-19 04:26:20|44046|44026|44047.1|44027.1|44047.1|44027.1|44046|44026|3
1642566400000|2022-01-19 04:26:40|44051|44031|44051|44031|44051|44031|44051|44031|1
1642566410000|2022-01-19 04:26:50|44049.6|44029.6|44055.7|44035.7|44055.7|44035.7|44049.6|44029.6|0
1642566420000|2022-01-19 04:27:00|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|1
1642566430000|2022-01-19 04:27:10|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|0
1642566440000|2022-01-19 04:27:20|44061.7|44041.7|44065.7|44045.7|44065.7|44045.7|44061.7|44041.7|3
1642566460000|2022-01-19 04:27:40|44068.2|44048.2|44070.7|44050.7|44070.7|44050.7|44068.2|44048.2|1
1642566480000|2022-01-19 04:28:00|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|1
1642566490000|2022-01-19 04:28:10|44068.2|44048.2|44067.8|44047.8|44068.2|44048.2|44065.7|44045.7|0
1642566500000|2022-01-19 04:28:20|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642566520000|2022-01-19 04:28:40|44069.6|44049.6|44068.2|44048.2|44069.6|44049.6|44068.2|44048.2|0
1642566530000|2022-01-19 04:28:50|||||||||1
1642566540000|2022-01-19 04:29:00|||||||||1
1642566550000|2022-01-19 04:29:10|44066.7|44046.7|44064.6|44044.6|44066.7|44046.7|44064.6|44044.6|1
1642566560000|2022-01-19 04:29:20|44063.2|44043.2|44060.7|44040.7|44063.2|44043.2|44060.7|44040.7|0
1642566570000|2022-01-19 04:29:30|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|44063.2|44043.2|0
1642566580000|2022-01-19 04:29:40|44062.1|44042.1|44060.7|44040.7|44063.2|44043.2|44060.7|44040.7|0
1642566600000|2022-01-19 04:30:00|44062.1|44042.1|44059.6|44039.6|44063.2|44043.2|44059.6|44039.6|8
1642566620000|2022-01-19 04:30:20|44058.2|44038.2|44063.2|44043.2|44063.2|44043.2|44058.2|44038.2|1
1642566640000|2022-01-19 04:30:40|||||||||1
1642566650000|2022-01-19 04:30:50|44065.7|44045.7|44075.7|44055.7|44075.7|44055.7|44065.7|44045.7|3
1642566660000|2022-01-19 04:31:00|44078.2|44058.2|44080.7|44060.7|44080.7|44060.7|44078.2|44058.2|1
1642566670000|2022-01-19 04:31:10|||||||||1
1642566680000|2022-01-19 04:31:20|44083.2|44063.2|44084.2|44064.2|44084.2|44064.2|44083.2|44063.2|1
1642566690000|2022-01-19 04:31:30|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|0
1642566700000|2022-01-19 04:31:40|44083.2|44063.2|44084.2|44064.2|44084.2|44064.2|44083.2|44063.2|4
1642566710000|2022-01-19 04:31:50|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|2
1642566720000|2022-01-19 04:32:00|44082.1|44062.1|44084.2|44064.2|44084.2|44064.2|44080.7|44060.7|2
1642566740000|2022-01-19 04:32:20|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|44095.7|44075.7|3
1642566750000|2022-01-19 04:32:30|44098.2|44078.2|44095.7|44075.7|44098.2|44078.2|44095.7|44075.7|3
1642566760000|2022-01-19 04:32:40|44094.6|44074.6|44093.2|44073.2|44094.6|44074.6|44093.2|44073.2|3
1642566770000|2022-01-19 04:32:50|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|0
1642566780000|2022-01-19 04:33:00|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|44088.2|44068.2|2
1642566790000|2022-01-19 04:33:10|44087.1|44067.1|44085.7|44065.7|44087.1|44067.1|44083.2|44063.2|0
1642566800000|2022-01-19 04:33:20|44084.6|44064.6|44083.2|44063.2|44084.6|44064.6|44081.7|44061.7|1
1642566830000|2022-01-19 04:33:50|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|1
1642566840000|2022-01-19 04:34:00|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|1
1642566850000|2022-01-19 04:34:10|44082.1|44062.1|44083.2|44063.2|44083.2|44063.2|44080.7|44060.7|1
1642566860000|2022-01-19 04:34:20|44082.1|44062.1|44080.7|44060.7|44082.1|44062.1|44080.7|44060.7|1
1642566870000|2022-01-19 04:34:30|44079.6|44059.6|44080.7|44060.7|44080.7|44060.7|44075.7|44055.7|0
1642566890000|2022-01-19 04:34:50|44079.6|44059.6|44080.7|44060.7|44080.7|44060.7|44079.6|44059.6|0
1642566900000|2022-01-19 04:35:00|44075.7|44055.7|44074.6|44054.6|44075.7|44055.7|44074.6|44054.6|4
1642566910000|2022-01-19 04:35:10|44073.2|44053.2|44068.2|44048.2|44073.2|44053.2|44068.2|44048.2|6
1642566930000|2022-01-19 04:35:30|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|3
1642566950000|2022-01-19 04:35:50|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|1
1642566960000|2022-01-19 04:36:00|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642567000000|2022-01-19 04:36:40|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1642567010000|2022-01-19 04:36:50|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642567020000|2022-01-19 04:37:00|44068.2|44048.2|44070.7|44050.7|44070.7|44050.7|44067.1|44047.1|1
1642567040000|2022-01-19 04:37:20|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1642567050000|2022-01-19 04:37:30|44072.1|44052.1|44072.1|44052.1|44072.1|44052.1|44069.6|44049.6|1
1642567060000|2022-01-19 04:37:40|44071|44051|44075.7|44055.7|44075.7|44055.7|44069.6|44049.6|2
1642567080000|2022-01-19 04:38:00|44073.2|44053.2|44075.7|44055.7|44075.7|44055.7|44073.2|44053.2|0
1642567100000|2022-01-19 04:38:20|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44075.7|44055.7|0
1642567110000|2022-01-19 04:38:30|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|0
1642567130000|2022-01-19 04:38:50|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|1
1642567140000|2022-01-19 04:39:00|44082.1|44062.1|44083.2|44063.2|44083.2|44063.2|44082.1|44062.1|1
1642567150000|2022-01-19 04:39:10|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|1
1642567160000|2022-01-19 04:39:20|44081.7|44061.7|44080.7|44060.7|44085.7|44065.7|44080.7|44060.7|0
1642567170000|2022-01-19 04:39:30|44083.2|44063.2|44085.7|44065.7|44085.7|44065.7|44083.2|44063.2|2
1642567190000|2022-01-19 04:39:50|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|0
1642567200000|2022-01-19 04:40:00|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|0
1642567220000|2022-01-19 04:40:20|44080.7|44060.7|44078.2|44058.2|44080.7|44060.7|44078.2|44058.2|0
1642567230000|2022-01-19 04:40:30|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|0
1642567250000|2022-01-19 04:40:50|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|0
1642567280000|2022-01-19 04:41:20|44075.7|44055.7|44078.2|44058.2|44078.2|44058.2|44073.2|44053.2|1
1642567300000|2022-01-19 04:41:40|44079.2|44059.2|44080.7|44060.7|44080.7|44060.7|44079.2|44059.2|0
1642567310000|2022-01-19 04:41:50|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|0
1642567340000|2022-01-19 04:42:20|44081.7|44061.7|44079.6|44059.6|44081.7|44061.7|44079.6|44059.6|1
1642567360000|2022-01-19 04:42:40|44078.2|44058.2|44075.7|44055.7|44078.2|44058.2|44075.7|44055.7|1
1642567370000|2022-01-19 04:42:50|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44075.7|44055.7|0
1642567380000|2022-01-19 04:43:00|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1642567390000|2022-01-19 04:43:10|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|2
1642567400000|2022-01-19 04:43:20|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|0
1642567410000|2022-01-19 04:43:30|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1642567420000|2022-01-19 04:43:40|44074.2|44054.2|44075.7|44055.7|44075.7|44055.7|44074.2|44054.2|2
1642567430000|2022-01-19 04:43:50|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|44077.1|44057.1|0
1642567440000|2022-01-19 04:44:00|44073.2|44053.2|44078.2|44058.2|44078.2|44058.2|44073.2|44053.2|0
1642567470000|2022-01-19 04:44:30|44076|44056|44075.7|44055.7|44076|44056|44075.7|44055.7|3
1642567500000|2022-01-19 04:45:00|44077.1|44057.1|44075.7|44055.7|44077.1|44057.1|44073.2|44053.2|2
1642567510000|2022-01-19 04:45:10|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|44073.2|44053.2|0
1642567520000|2022-01-19 04:45:20|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44068.2|44048.2|0
1642567540000|2022-01-19 04:45:40|44072.1|44052.1|44080.7|44060.7|44080.7|44060.7|44072.1|44052.1|4
1642567550000|2022-01-19 04:45:50|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|44078.2|44058.2|1
1642567560000|2022-01-19 04:46:00|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|44075.7|44055.7|3
1642567580000|2022-01-19 04:46:20|44072.1|44052.1|44073.5|44053.5|44073.5|44053.5|44071.7|44051.7|0
1642567590000|2022-01-19 04:46:30|44070.7|44050.7|44074.6|44054.6|44074.6|44054.6|44070.7|44050.7|1
1642567600000|2022-01-19 04:46:40|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642567610000|2022-01-19 04:46:50|44073.5|44053.5|44070.7|44050.7|44073.5|44053.5|44070.7|44050.7|0
1642567620000|2022-01-19 04:47:00|44072.1|44052.1|44070.7|44050.7|44072.1|44052.1|44070.7|44050.7|0
1642567660000|2022-01-19 04:47:40|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|0
1642567680000|2022-01-19 04:48:00|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642567700000|2022-01-19 04:48:20|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|44068.2|44048.2|0
1642567710000|2022-01-19 04:48:30|44067.1|44047.1|44065.7|44045.7|44067.1|44047.1|44065.7|44045.7|0
1642567720000|2022-01-19 04:48:40|44064.2|44044.2|44065.7|44045.7|44065.7|44045.7|44062.1|44042.1|0
1642567730000|2022-01-19 04:48:50|44064.6|44044.6|44065.7|44045.7|44065.7|44045.7|44060.7|44040.7|0
1642567750000|2022-01-19 04:49:10|44064.6|44044.6|44055.7|44035.7|44064.6|44044.6|44054.2|44034.2|3
1642567770000|2022-01-19 04:49:30|44054.6|44034.6|44050.7|44030.7|44055.7|44035.7|44050.7|44030.7|0
1642567800000|2022-01-19 04:50:00|44049.6|44029.6|44043.2|44023.2|44049.6|44029.6|44040.7|44020.7|6
1642567810000|2022-01-19 04:50:10|44044.2|44024.2|44045.7|44025.7|44045.7|44025.7|44044.2|44024.2|3
1642567830000|2022-01-19 04:50:30|44043.2|44023.2|44041.7|44021.7|44043.2|44023.2|44040.7|44020.7|3
1642567840000|2022-01-19 04:50:40|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|44043.2|44023.2|0
1642567850000|2022-01-19 04:50:50|44040.7|44020.7|44043.2|44023.2|44043.2|44023.2|44040.7|44020.7|0
1642567870000|2022-01-19 04:51:10|44040.7|44020.7|44031.7|44011.7|44040.7|44020.7|44031.7|44011.7|3
1642567880000|2022-01-19 04:51:20|44029.2|44009.2|44023.2|44003.2|44030.7|44010.7|44023.2|44003.2|1
1642567890000|2022-01-19 04:51:30|44024.6|44004.6|44025.7|44005.7|44026.7|44006.7|44024.6|44004.6|0
1642567900000|2022-01-19 04:51:40|44026.7|44006.7|44028.2|44008.2|44028.2|44008.2|44026.7|44006.7|0
1642567910000|2022-01-19 04:51:50|44025.7|44005.7|44023.2|44003.2|44028.2|44008.2|44023.2|44003.2|1
1642567920000|2022-01-19 04:52:00|44024.2|44004.2|44025.7|44005.7|44025.7|44005.7|44024.2|44004.2|0
1642567930000|2022-01-19 04:52:10|44028.2|44008.2|44027.1|44007.1|44028.2|44008.2|44025.7|44005.7|0
1642567940000|2022-01-19 04:52:20|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|0
1642567950000|2022-01-19 04:52:30|||||||||2
1642567960000|2022-01-19 04:52:40|44029.2|44009.2|44030.7|44010.7|44030.7|44010.7|44029.2|44009.2|0
1642567990000|2022-01-19 04:53:10|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|1
1642568010000|2022-01-19 04:53:30|||||||||2
1642568020000|2022-01-19 04:53:40|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|2
1642568030000|2022-01-19 04:53:50|44029.6|44009.6|44028.2|44008.2|44029.6|44009.6|44028.2|44008.2|0
1642568040000|2022-01-19 04:54:00|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|1
1642568070000|2022-01-19 04:54:30|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|44029.6|44009.6|0
1642568080000|2022-01-19 04:54:40|44028.2|44008.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|1
1642568090000|2022-01-19 04:54:50|44029.2|44009.2|44030.7|44010.7|44030.7|44010.7|44028.2|44008.2|1
1642568110000|2022-01-19 04:55:10|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|0
1642568130000|2022-01-19 04:55:30|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|44030.7|44010.7|0
1642568170000|2022-01-19 04:56:10|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|3
1642568190000|2022-01-19 04:56:30|||||||||1
1642568200000|2022-01-19 04:56:40|44027.1|44007.1|44025.7|44005.7|44028.2|44008.2|44025.7|44005.7|0
1642568210000|2022-01-19 04:56:50|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|44028.2|44008.2|0
1642568220000|2022-01-19 04:57:00|44027.1|44007.1|44025.7|44005.7|44027.1|44007.1|44025.7|44005.7|0
1642568230000|2022-01-19 04:57:10|44023.2|44003.2|44010.7|43990.7|44023.2|44003.2|44010.7|43990.7|11
1642568240000|2022-01-19 04:57:20|44011.7|43991.7|44013.2|43993.2|44013.2|43993.2|44010.7|43990.7|1
1642568250000|2022-01-19 04:57:30|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|44015.7|43995.7|1
1642568260000|2022-01-19 04:57:40|44016.7|43996.7|44018.2|43998.2|44020.7|44000.7|44016.7|43996.7|0
1642568270000|2022-01-19 04:57:50|44020.7|44000.7|44022.1|44002.1|44022.1|44002.1|44020.7|44000.7|2
1642568290000|2022-01-19 04:58:10|44025.7|44005.7|44014.2|43994.2|44025.7|44005.7|44014.2|43994.2|4
1642568300000|2022-01-19 04:58:20|44011.7|43991.7|44011.7|43991.7|44011.7|43991.7|44010.3|43990.3|1
1642568310000|2022-01-19 04:58:30|44013.2|43993.2|44013.2|43993.2|44013.2|43993.2|44010.7|43990.7|3
1642568320000|2022-01-19 04:58:40|44012.1|43992.1|44010.7|43990.7|44013.2|43993.2|44010.7|43990.7|1
1642568340000|2022-01-19 04:59:00|44008.2|43988.2|44000.7|43980.7|44008.2|43988.2|43998.2|43978.2|7
1642568350000|2022-01-19 04:59:10|43999.2|43979.2|43988.2|43968.2|43999.2|43979.2|43988.2|43968.2|6
1642568360000|2022-01-19 04:59:20|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|43990.7|43970.7|0
1642568380000|2022-01-19 04:59:40|44005.7|43985.7|44003.2|43983.2|44005.7|43985.7|44003.2|43983.2|8
1642568390000|2022-01-19 04:59:50|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|44000.7|43980.7|0
1642568400000|2022-01-19 05:00:00|43998.2|43978.2|43983.2|43963.2|43998.2|43978.2|43983.2|43963.2|14
1642568410000|2022-01-19 05:00:10|||||||||1
1642568430000|2022-01-19 05:00:30|43973.2|43953.2|43965.7|43945.7|43973.2|43953.2|43963.5|43943.5|11
1642568440000|2022-01-19 05:00:40|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1642568450000|2022-01-19 05:00:50|43965.7|43945.7|43965.7|43945.7|43968.2|43948.2|43965.7|43945.7|1
1642568460000|2022-01-19 05:01:00|43968.2|43948.2|43965.7|43945.7|43968.2|43948.2|43965.7|43945.7|1
1642568470000|2022-01-19 05:01:10|43964.2|43944.2|43965.7|43945.7|43965.7|43945.7|43964.2|43944.2|2
1642568480000|2022-01-19 05:01:20|43966.7|43946.7|43968.2|43948.2|43968.2|43948.2|43966.7|43946.7|1
1642568500000|2022-01-19 05:01:40|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|1
1642568520000|2022-01-19 05:02:00|||||||||1
1642568550000|2022-01-19 05:02:30|43968.2|43948.2|43965.7|43945.7|43968.2|43948.2|43965.7|43945.7|3
1642568570000|2022-01-19 05:02:50|43967.1|43947.1|43968.2|43948.2|43968.2|43948.2|43967.1|43947.1|0
1642568580000|2022-01-19 05:03:00|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|0
1642568590000|2022-01-19 05:03:10|43966.7|43946.7|43969.2|43949.2|43969.2|43949.2|43966.7|43946.7|3
1642568600000|2022-01-19 05:03:20|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|0
1642568610000|2022-01-19 05:03:30|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|43973.2|43953.2|4
1642568620000|2022-01-19 05:03:40|||||||||1
1642568630000|2022-01-19 05:03:50|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|0
1642568640000|2022-01-19 05:04:00|43969.6|43949.6|43968.2|43948.2|43969.6|43949.6|43968.2|43948.2|0
1642568650000|2022-01-19 05:04:10|43967.1|43947.1|43965.7|43945.7|43967.1|43947.1|43963.2|43943.2|0
1642568710000|2022-01-19 05:05:10|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|2
1642568720000|2022-01-19 05:05:20|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|0
1642568730000|2022-01-19 05:05:30|43967.1|43947.1|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|0
1642568740000|2022-01-19 05:05:40|43971.7|43951.7|43975.7|43955.7|43978.2|43958.2|43971.7|43951.7|8
1642568750000|2022-01-19 05:05:50|43974.6|43954.6|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|1
1642568760000|2022-01-19 05:06:00|43974.2|43954.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|0
1642568770000|2022-01-19 05:06:10|43976.7|43956.7|43978.2|43958.2|43978.2|43958.2|43976.7|43956.7|0
1642568780000|2022-01-19 05:06:20|43975.7|43955.7|43980.7|43960.7|43980.7|43960.7|43975.7|43955.7|0
1642568790000|2022-01-19 05:06:30|43979.6|43959.6|43980.7|43960.7|43980.7|43960.7|43978.2|43958.2|0
1642568800000|2022-01-19 05:06:40|43978.2|43958.2|43980.7|43960.7|43980.7|43960.7|43978.2|43958.2|0
1642568850000|2022-01-19 05:07:30|43979.6|43959.6|43978.2|43958.2|43979.6|43959.6|43978.2|43958.2|1
1642568860000|2022-01-19 05:07:40|43979.6|43959.6|43980.7|43960.7|43980.7|43960.7|43979.6|43959.6|1
1642568870000|2022-01-19 05:07:50|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1642568880000|2022-01-19 05:08:00|43977.1|43957.1|43973.5|43953.5|43977.1|43957.1|43973.5|43953.5|0
1642568890000|2022-01-19 05:08:10|43972.1|43952.1|43968.2|43948.2|43972.1|43952.1|43968.2|43948.2|0
1642568920000|2022-01-19 05:08:40|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|0
1642568930000|2022-01-19 05:08:50|43969.6|43949.6|43965.7|43945.7|43970.7|43950.7|43965.7|43945.7|3
1642568940000|2022-01-19 05:09:00|43970.7|43950.7|43972.1|43952.1|43973.2|43953.2|43965.7|43945.7|2
1642568950000|2022-01-19 05:09:10|43968.2|43948.2|43977.1|43957.1|43985.7|43965.7|43968.2|43948.2|20
1642568960000|2022-01-19 05:09:20|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|1
1642568970000|2022-01-19 05:09:30|43974.6|43954.6|43968.2|43948.2|43974.6|43954.6|43968.2|43948.2|0
1642569000000|2022-01-19 05:10:00|43954.6|43934.6|43950.7|43930.7|43954.6|43934.6|43950.7|43930.7|8
1642569010000|2022-01-19 05:10:10|43952.1|43932.1|43960.7|43940.7|43960.7|43940.7|43950.7|43930.7|3
1642569020000|2022-01-19 05:10:20|43958.2|43938.2|43955.7|43935.7|43958.2|43938.2|43953.2|43933.2|0
1642569050000|2022-01-19 05:10:50|43957.1|43937.1|43955.7|43935.7|43958.2|43938.2|43955.7|43935.7|0
1642569060000|2022-01-19 05:11:00|43954.6|43934.6|43953.2|43933.2|43956.7|43936.7|43953.2|43933.2|3
1642569070000|2022-01-19 05:11:10|43952.1|43932.1|43950.7|43930.7|43953.2|43933.2|43950.7|43930.7|0
1642569080000|2022-01-19 05:11:20|43947.1|43927.1|43955.7|43935.7|43958.2|43938.2|43947.1|43927.1|17
1642569090000|2022-01-19 05:11:30|43950.7|43930.7|43949.2|43929.2|43950.7|43930.7|43947.1|43927.1|1
1642569100000|2022-01-19 05:11:40|43950.7|43930.7|43949.2|43929.2|43950.7|43930.7|43948.2|43928.2|0
1642569110000|2022-01-19 05:11:50|43949.6|43929.6|43950.7|43930.7|43950.7|43930.7|43948.2|43928.2|1
1642569120000|2022-01-19 05:12:00|43946.7|43926.7|43945.7|43925.7|43950.7|43930.7|43945.7|43925.7|0
1642569130000|2022-01-19 05:12:10|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|43943.2|43923.2|1
1642569150000|2022-01-19 05:12:30|43941.7|43921.7|43941.7|43921.7|43941.7|43921.7|43940.7|43920.7|0
1642569160000|2022-01-19 05:12:40|43943.2|43923.2|43947.1|43927.1|43947.1|43927.1|43943.2|43923.2|1
1642569170000|2022-01-19 05:12:50|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|43952.1|43932.1|7
1642569180000|2022-01-19 05:13:00|43953.2|43933.2|43958.2|43938.2|43958.2|43938.2|43953.2|43933.2|1
1642569190000|2022-01-19 05:13:10|43960.7|43940.7|43960.7|43940.7|43963.2|43943.2|43960.7|43940.7|0
1642569200000|2022-01-19 05:13:20|43962.8|43942.8|43965.7|43945.7|43965.7|43945.7|43962.8|43942.8|0
1642569210000|2022-01-19 05:13:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1642569220000|2022-01-19 05:13:40|43965.7|43945.7|43969.6|43949.6|43969.6|43949.6|43965.7|43945.7|0
1642569230000|2022-01-19 05:13:50|43968.2|43948.2|43969.6|43949.6|43969.6|43949.6|43965.7|43945.7|3
1642569240000|2022-01-19 05:14:00|43970.7|43950.7|43974.2|43954.2|43976.7|43956.7|43970.7|43950.7|2
1642569250000|2022-01-19 05:14:10|43976.7|43956.7|43974.2|43954.2|43976.7|43956.7|43974.2|43954.2|1
1642569260000|2022-01-19 05:14:20|43975.3|43955.3|43980.7|43960.7|43980.7|43960.7|43975.3|43955.3|1
1642569270000|2022-01-19 05:14:30|43981.7|43961.7|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|0
1642569280000|2022-01-19 05:14:40|43980.7|43960.7|43983.5|43963.5|43985.7|43965.7|43980.7|43960.7|1
1642569290000|2022-01-19 05:14:50|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|0
1642569300000|2022-01-19 05:15:00|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|3
1642569310000|2022-01-19 05:15:10|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|43983.2|43963.2|2
1642569320000|2022-01-19 05:15:20|43982.1|43962.1|43983.2|43963.2|43983.2|43963.2|43980.7|43960.7|2
1642569330000|2022-01-19 05:15:30|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|1
1642569340000|2022-01-19 05:15:40|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|43978.2|43958.2|1
1642569350000|2022-01-19 05:15:50|43969.6|43949.6|43968.2|43948.2|43969.6|43949.6|43968.2|43948.2|2
1642569360000|2022-01-19 05:16:00|43970.7|43950.7|43973.2|43953.2|43975.7|43955.7|43970.7|43950.7|0
1642569370000|2022-01-19 05:16:10|43972.1|43952.1|43958.2|43938.2|43972.1|43952.1|43958.2|43938.2|6
1642569380000|2022-01-19 05:16:20|43955.7|43935.7|43958.2|43938.2|43958.2|43938.2|43955.7|43935.7|4
1642569390000|2022-01-19 05:16:30|43959.6|43939.6|43965.7|43945.7|43965.7|43945.7|43959.6|43939.6|2
1642569400000|2022-01-19 05:16:40|43960.7|43940.7|43960.7|43940.7|43963.2|43943.2|43959.6|43939.6|3
1642569410000|2022-01-19 05:16:50|43959.6|43939.6|43960.7|43940.7|43960.7|43940.7|43957.1|43937.1|1
1642569420000|2022-01-19 05:17:00|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|43963.2|43943.2|0
1642569430000|2022-01-19 05:17:10|43964.6|43944.6|43964.6|43944.6|43966|43946|43964.6|43944.6|1
1642569440000|2022-01-19 05:17:20|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|43962.1|43942.1|0
1642569460000|2022-01-19 05:17:40|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|3
1642569510000|2022-01-19 05:18:30|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|43967.1|43947.1|0
1642569520000|2022-01-19 05:18:40|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|3
1642569530000|2022-01-19 05:18:50|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|43970.7|43950.7|1
1642569540000|2022-01-19 05:19:00|43969.2|43949.2|43970.7|43950.7|43970.7|43950.7|43969.2|43949.2|3
1642569550000|2022-01-19 05:19:10|||||||||1
1642569560000|2022-01-19 05:19:20|43973.2|43953.2|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|3
1642569570000|2022-01-19 05:19:30|43974.6|43954.6|43975.7|43955.7|43975.7|43955.7|43973.2|43953.2|1
1642569580000|2022-01-19 05:19:40|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|43974.6|43954.6|0
1642569590000|2022-01-19 05:19:50|43975.7|43955.7|43973.2|43953.2|43975.7|43955.7|43973.2|43953.2|0
1642569600000|2022-01-19 05:20:00|43972.1|43952.1|43969.6|43949.6|43972.1|43952.1|43968.2|43948.2|5
1642569610000|2022-01-19 05:20:10|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|3
1642569620000|2022-01-19 05:20:20|43966.7|43946.7|43961.7|43941.7|43966.7|43946.7|43961.7|43941.7|5
1642569660000|2022-01-19 05:21:00|43964.2|43944.2|43966.7|43946.7|43966.7|43946.7|43964.2|43944.2|2
1642569670000|2022-01-19 05:21:10|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|43965.7|43945.7|1
1642569680000|2022-01-19 05:21:20|43970.7|43950.7|43971.7|43951.7|43971.7|43951.7|43970.7|43950.7|3
1642569690000|2022-01-19 05:21:30|43974.2|43954.2|43973.2|43953.2|43974.2|43954.2|43973.2|43953.2|0
1642569700000|2022-01-19 05:21:40|43971|43951|43968.2|43948.2|43971|43951|43968.2|43948.2|10
1642569720000|2022-01-19 05:22:00|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|43966.7|43946.7|6
1642569730000|2022-01-19 05:22:10|43968.2|43948.2|43970.7|43950.7|43970.7|43950.7|43968.2|43948.2|6
1642569740000|2022-01-19 05:22:20|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|43969.6|43949.6|0
1642569750000|2022-01-19 05:22:30|43968.2|43948.2|43970.7|43950.7|43970.7|43950.7|43965.7|43945.7|0
1642569760000|2022-01-19 05:22:40|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43965.7|43945.7|0
1642569770000|2022-01-19 05:22:50|43970.7|43950.7|43973.2|43953.2|43973.2|43953.2|43965.7|43945.7|1
1642569780000|2022-01-19 05:23:00|43974.2|43954.2|43978.2|43958.2|43978.2|43958.2|43973.2|43953.2|0
1642569800000|2022-01-19 05:23:20|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|43980.7|43960.7|1
1642569810000|2022-01-19 05:23:30|43978.2|43958.2|43983.2|43963.2|43983.2|43963.2|43978.2|43958.2|1
1642569830000|2022-01-19 05:23:50|||||||||1
1642569840000|2022-01-19 05:24:00|43982.1|43962.1|43980.7|43960.7|43982.1|43962.1|43978.2|43958.2|5
1642569850000|2022-01-19 05:24:10|43983.2|43963.2|43985.7|43965.7|43985.7|43965.7|43983.2|43963.2|2
1642569860000|2022-01-19 05:24:20|43983.2|43963.2|43985.7|43965.7|43985.7|43965.7|43983.2|43963.2|1
1642569880000|2022-01-19 05:24:40|43984.6|43964.6|43983.2|43963.2|43985.7|43965.7|43983.2|43963.2|0
1642569890000|2022-01-19 05:24:50|43985.7|43965.7|43987.1|43967.1|43988.2|43968.2|43983.2|43963.2|4
1642569900000|2022-01-19 05:25:00|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43983.2|43963.2|0
1642569910000|2022-01-19 05:25:10|43984.6|43964.6|43973.2|43953.2|43984.6|43964.6|43973.2|43953.2|12
1642569920000|2022-01-19 05:25:20|43975.7|43955.7|43981.7|43961.7|43981.7|43961.7|43975.7|43955.7|16
1642569930000|2022-01-19 05:25:30|43982.8|43962.8|43985.7|43965.7|43985.7|43965.7|43982.8|43962.8|0
1642569940000|2022-01-19 05:25:40|43984.6|43964.6|43980.7|43960.7|43985.7|43965.7|43980.7|43960.7|6
1642569950000|2022-01-19 05:25:50|43983.2|43963.2|43982.1|43962.1|43983.2|43963.2|43978.2|43958.2|7
1642569960000|2022-01-19 05:26:00|43980.7|43960.7|43980.7|43960.7|43983.2|43963.2|43979.6|43959.6|11
1642569970000|2022-01-19 05:26:10|43979.2|43959.2|43978.2|43958.2|43979.2|43959.2|43978.2|43958.2|5
1642569980000|2022-01-19 05:26:20|43973.2|43953.2|43978.2|43958.2|43978.2|43958.2|43973.2|43953.2|8
1642570000000|2022-01-19 05:26:40|||||||||1
1642570020000|2022-01-19 05:27:00|43977.1|43957.1|43970.7|43950.7|43977.1|43957.1|43970.7|43950.7|2
1642570060000|2022-01-19 05:27:40|43973.2|43953.2|43978.2|43958.2|43978.2|43958.2|43973.2|43953.2|4
1642570100000|2022-01-19 05:28:20|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|43975.7|43955.7|1
1642570110000|2022-01-19 05:28:30|43974.2|43954.2|43973.2|43953.2|43974.2|43954.2|43973.2|43953.2|1
1642570130000|2022-01-19 05:28:50|43974.2|43954.2|43978.2|43958.2|43978.2|43958.2|43974.2|43954.2|1
1642570140000|2022-01-19 05:29:00|43979.2|43959.2|43985.7|43965.7|43985.7|43965.7|43979.2|43959.2|3
1642570150000|2022-01-19 05:29:10|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|0
1642570170000|2022-01-19 05:29:30|||||||||10
1642570180000|2022-01-19 05:29:40|43986.7|43966.7|43987.1|43967.1|43988.2|43968.2|43985.7|43965.7|3
1642570190000|2022-01-19 05:29:50|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|43985.7|43965.7|0
1642570200000|2022-01-19 05:30:00|43983.2|43963.2|43998.2|43978.2|44010.7|43990.7|43983.2|43963.2|68
1642570210000|2022-01-19 05:30:10|43997.1|43977.1|43999.2|43979.2|44008.2|43988.2|43993.2|43973.2|53
1642570220000|2022-01-19 05:30:20|43999.6|43979.6|44013.2|43993.2|44013.2|43993.2|43998.2|43978.2|23
1642570230000|2022-01-19 05:30:30|44018.2|43998.2|44033.2|44013.2|44035.7|44015.7|44018.2|43998.2|8
1642570240000|2022-01-19 05:30:40|44035.7|44015.7|44035.7|44015.7|44035.7|44015.7|44033.2|44013.2|5
1642570250000|2022-01-19 05:30:50|44034.6|44014.6|44033.2|44013.2|44034.6|44014.6|44031.7|44011.7|2
1642570260000|2022-01-19 05:31:00|44034.2|44014.2|44043.2|44023.2|44044.6|44024.6|44034.2|44014.2|10
1642570270000|2022-01-19 05:31:10|44044.2|44024.2|44048.2|44028.2|44048.2|44028.2|44040.7|44020.7|9
1642570280000|2022-01-19 05:31:20|44051.7|44031.7|44059.2|44039.2|44061.7|44041.7|44051.7|44031.7|10
1642570290000|2022-01-19 05:31:30|44060.7|44040.7|44058.2|44038.2|44060.7|44040.7|44058.2|44038.2|4
1642570300000|2022-01-19 05:31:40|44057.1|44037.1|44053.2|44033.2|44057.1|44037.1|44053.2|44033.2|4
1642570310000|2022-01-19 05:31:50|44052.1|44032.1|44048.2|44028.2|44052.1|44032.1|44046.7|44026.7|1
1642570320000|2022-01-19 05:32:00|44046.7|44026.7|44047.8|44027.8|44050.7|44030.7|44046.7|44026.7|7
1642570330000|2022-01-19 05:32:10|44046.7|44026.7|44045.3|44025.3|44046.7|44026.7|44045.3|44025.3|0
1642570340000|2022-01-19 05:32:20|44044.2|44024.2|44045.7|44025.7|44045.7|44025.7|44039.6|44019.6|12
1642570350000|2022-01-19 05:32:30|44049.2|44029.2|44052.8|44032.8|44052.8|44032.8|44049.2|44029.2|0
1642570360000|2022-01-19 05:32:40|44050.7|44030.7|44048.2|44028.2|44051.7|44031.7|44048.2|44028.2|8
1642570370000|2022-01-19 05:32:50|44050.7|44030.7|44045.7|44025.7|44050.7|44030.7|44045.7|44025.7|4
1642570380000|2022-01-19 05:33:00|44044.2|44024.2|44040.7|44020.7|44045.7|44025.7|44040.7|44020.7|4
1642570390000|2022-01-19 05:33:10|44044.2|44024.2|44045.7|44025.7|44045.7|44025.7|44044.2|44024.2|0
1642570400000|2022-01-19 05:33:20|44048.2|44028.2|44055.7|44035.7|44055.7|44035.7|44048.2|44028.2|9
1642570410000|2022-01-19 05:33:30|44057.1|44037.1|44056.7|44036.7|44058.2|44038.2|44056.7|44036.7|2
1642570420000|2022-01-19 05:33:40|44058.2|44038.2|44059.6|44039.6|44059.6|44039.6|44056.7|44036.7|5
1642570430000|2022-01-19 05:33:50|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|1
1642570440000|2022-01-19 05:34:00|44055.7|44035.7|44053.2|44033.2|44055.7|44035.7|44053.2|44033.2|4
1642570450000|2022-01-19 05:34:10|44054.2|44034.2|44053.2|44033.2|44055.7|44035.7|44050.7|44030.7|3
1642570460000|2022-01-19 05:34:20|44052.1|44032.1|44055.7|44035.7|44055.7|44035.7|44050.7|44030.7|3
1642570470000|2022-01-19 05:34:30|44054.6|44034.6|44058.2|44038.2|44058.2|44038.2|44050.7|44030.7|14
1642570480000|2022-01-19 05:34:40|44059.6|44039.6|44065.7|44045.7|44065.7|44045.7|44059.6|44039.6|2
1642570490000|2022-01-19 05:34:50|44064.2|44044.2|44065.7|44045.7|44065.7|44045.7|44064.2|44044.2|4
1642570500000|2022-01-19 05:35:00|44064.6|44044.6|44064.2|44044.2|44068.2|44048.2|44063.2|44043.2|3
1642570510000|2022-01-19 05:35:10|44065.7|44045.7|44063.2|44043.2|44066.7|44046.7|44063.2|44043.2|1
1642570520000|2022-01-19 05:35:20|44064.6|44044.6|44060.7|44040.7|44065.7|44045.7|44060.7|44040.7|5
1642570530000|2022-01-19 05:35:30|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44053.2|44033.2|5
1642570540000|2022-01-19 05:35:40|||||||||1
1642570550000|2022-01-19 05:35:50|||||||||2
1642570560000|2022-01-19 05:36:00|44057.1|44037.1|44060.7|44040.7|44063.2|44043.2|44057.1|44037.1|11
1642570570000|2022-01-19 05:36:10|44061.7|44041.7|44059.6|44039.6|44063.2|44043.2|44059.6|44039.6|4
1642570580000|2022-01-19 05:36:20|44058.2|44038.2|44063.2|44043.2|44063.2|44043.2|44058.2|44038.2|2
1642570590000|2022-01-19 05:36:30|44064.2|44044.2|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|2
1642570600000|2022-01-19 05:36:40|44064.2|44044.2|44064.2|44044.2|44065.7|44045.7|44063.2|44043.2|1
1642570610000|2022-01-19 05:36:50|44065.7|44045.7|44068.2|44048.2|44068.2|44048.2|44065.7|44045.7|0
1642570620000|2022-01-19 05:37:00|44065.7|44045.7|44065.7|44045.7|44068.2|44048.2|44065.7|44045.7|3
1642570630000|2022-01-19 05:37:10|44068.2|44048.2|44073.2|44053.2|44073.2|44053.2|44068.2|44048.2|6
1642570640000|2022-01-19 05:37:20|44075.7|44055.7|44078.2|44058.2|44078.2|44058.2|44073.2|44053.2|6
1642570650000|2022-01-19 05:37:30|44075.7|44055.7|44075.7|44055.7|44078.2|44058.2|44073.2|44053.2|2
1642570660000|2022-01-19 05:37:40|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|4
1642570670000|2022-01-19 05:37:50|44084.2|44064.2|44088.2|44068.2|44088.2|44068.2|44084.2|44064.2|1
1642570680000|2022-01-19 05:38:00|44086.7|44066.7|44090.7|44070.7|44090.7|44070.7|44085.7|44065.7|14
1642570690000|2022-01-19 05:38:10|44089.2|44069.2|44085.7|44065.7|44090.7|44070.7|44085.7|44065.7|1
1642570700000|2022-01-19 05:38:20|44088.2|44068.2|44083.2|44063.2|44088.2|44068.2|44083.2|44063.2|2
1642570710000|2022-01-19 05:38:30|44082.1|44062.1|44085.7|44065.7|44085.7|44065.7|44078.2|44058.2|3
1642570730000|2022-01-19 05:38:50|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|0
1642570740000|2022-01-19 05:39:00|44080.7|44060.7|44085.7|44065.7|44085.7|44065.7|44080.7|44060.7|3
1642570760000|2022-01-19 05:39:20|44083.2|44063.2|44082.1|44062.1|44085.7|44065.7|44082.1|44062.1|2
1642570770000|2022-01-19 05:39:30|44081|44061|44082.1|44062.1|44083.2|44063.2|44081|44061|0
1642570780000|2022-01-19 05:39:40|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|44083.2|44063.2|6
1642570790000|2022-01-19 05:39:50|44084.6|44064.6|44088.2|44068.2|44088.2|44068.2|44084.6|44064.6|8
1642570800000|2022-01-19 05:40:00|44087.1|44067.1|44088.2|44068.2|44088.2|44068.2|44087.1|44067.1|6
1642570810000|2022-01-19 05:40:10|44087.1|44067.1|44086|44066|44088.2|44068.2|44084.6|44064.6|2
1642570820000|2022-01-19 05:40:20|44087.1|44067.1|44084.6|44064.6|44087.1|44067.1|44084.6|44064.6|0
1642570830000|2022-01-19 05:40:30|44083.2|44063.2|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|0
1642570840000|2022-01-19 05:40:40|44079.6|44059.6|44075.7|44055.7|44079.6|44059.6|44075.7|44055.7|2
1642570850000|2022-01-19 05:40:50|44073.2|44053.2|44070.7|44050.7|44073.2|44053.2|44070.7|44050.7|2
1642570860000|2022-01-19 05:41:00|44068.2|44048.2|44070.7|44050.7|44070.7|44050.7|44065.7|44045.7|10
1642570870000|2022-01-19 05:41:10|44075.7|44055.7|44072.1|44052.1|44075.7|44055.7|44072.1|44052.1|2
1642570880000|2022-01-19 05:41:20|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44068.2|44048.2|0
1642570890000|2022-01-19 05:41:30|44069.6|44049.6|44055.7|44035.7|44069.6|44049.6|44055.7|44035.7|8
1642570900000|2022-01-19 05:41:40|44053.2|44033.2|44060.7|44040.7|44060.7|44040.7|44053.2|44033.2|6
1642570910000|2022-01-19 05:41:50|44059.6|44039.6|44058.2|44038.2|44059.6|44039.6|44058.2|44038.2|0
1642570920000|2022-01-19 05:42:00|44053.2|44033.2|44055.7|44035.7|44055.7|44035.7|44053.2|44033.2|4
1642570930000|2022-01-19 05:42:10|44054.6|44034.6|44053.2|44033.2|44055.7|44035.7|44053.2|44033.2|6
1642570940000|2022-01-19 05:42:20|44058.2|44038.2|44055.7|44035.7|44058.2|44038.2|44055.7|44035.7|2
1642570950000|2022-01-19 05:42:30|44058.2|44038.2|44055.7|44035.7|44060.7|44040.7|44055.7|44035.7|0
1642570960000|2022-01-19 05:42:40|44053.2|44033.2|44050.7|44030.7|44053.2|44033.2|44048.2|44028.2|9
1642570970000|2022-01-19 05:42:50|44055.7|44035.7|44050.7|44030.7|44055.7|44035.7|44050.7|44030.7|3
1642570980000|2022-01-19 05:43:00|44049.2|44029.2|44050.7|44030.7|44050.7|44030.7|44045.7|44025.7|1
1642570990000|2022-01-19 05:43:10|44052.1|44032.1|44049.6|44029.6|44052.1|44032.1|44048.2|44028.2|4
1642571000000|2022-01-19 05:43:20|44048.2|44028.2|44048.2|44028.2|44050.7|44030.7|44048.2|44028.2|1
1642571010000|2022-01-19 05:43:30|44052.1|44032.1|44048.2|44028.2|44052.1|44032.1|44048.2|44028.2|3
1642571020000|2022-01-19 05:43:40|44050.7|44030.7|44050.7|44030.7|44050.7|44030.7|44048.2|44028.2|3
1642571030000|2022-01-19 05:43:50|44048.2|44028.2|44040.7|44020.7|44048.2|44028.2|44040.7|44020.7|12
1642571040000|2022-01-19 05:44:00|44039.6|44019.6|44038.2|44018.2|44039.6|44019.6|44038.2|44018.2|2
1642571050000|2022-01-19 05:44:10|44040.7|44020.7|44038.2|44018.2|44043.2|44023.2|44038.2|44018.2|2
1642571060000|2022-01-19 05:44:20|44040.7|44020.7|44028.2|44008.2|44040.7|44020.7|44028.2|44008.2|13
1642571070000|2022-01-19 05:44:30|44030.3|44010.3|44033.2|44013.2|44033.2|44013.2|44028.2|44008.2|5
1642571080000|2022-01-19 05:44:40|44030.7|44010.7|44020.7|44000.7|44033.2|44013.2|44020.7|44000.7|4
1642571090000|2022-01-19 05:44:50|44019.6|43999.6|44025.7|44005.7|44028.2|44008.2|44018.2|43998.2|4
1642571100000|2022-01-19 05:45:00|44023.2|44003.2|44038.2|44018.2|44038.2|44018.2|44023.2|44003.2|5
1642571110000|2022-01-19 05:45:10|44039.2|44019.2|44048.2|44028.2|44048.2|44028.2|44038.2|44018.2|3
1642571120000|2022-01-19 05:45:20|44047.1|44027.1|44048.2|44028.2|44048.2|44028.2|44045.7|44025.7|4
1642571130000|2022-01-19 05:45:30|44049.2|44029.2|44053.2|44033.2|44055.7|44035.7|44049.2|44029.2|1
1642571140000|2022-01-19 05:45:40|44054.2|44034.2|44055.7|44035.7|44055.7|44035.7|44053.2|44033.2|6
1642571150000|2022-01-19 05:45:50|44058.2|44038.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|3
1642571160000|2022-01-19 05:46:00|44058.2|44038.2|44057.1|44037.1|44060.7|44040.7|44057.1|44037.1|8
1642571170000|2022-01-19 05:46:10|44058.2|44038.2|44060.7|44040.7|44060.7|44040.7|44058.2|44038.2|0
1642571180000|2022-01-19 05:46:20|44063.2|44043.2|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|0
1642571190000|2022-01-19 05:46:30|44066.7|44046.7|44070.7|44050.7|44070.7|44050.7|44066.7|44046.7|10
1642571200000|2022-01-19 05:46:40|44069.6|44049.6|44068.2|44048.2|44070.7|44050.7|44064.2|44044.2|1
1642571210000|2022-01-19 05:46:50|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642571220000|2022-01-19 05:47:00|44069.6|44049.6|44068.2|44048.2|44069.6|44049.6|44068.2|44048.2|1
1642571230000|2022-01-19 05:47:10|44066.7|44046.7|44068.2|44048.2|44068.2|44048.2|44065.7|44045.7|1
1642571240000|2022-01-19 05:47:20|44070.7|44050.7|44076.7|44056.7|44077.8|44057.8|44070.7|44050.7|6
1642571250000|2022-01-19 05:47:30|44075.7|44055.7|44073.2|44053.2|44075.7|44055.7|44073.2|44053.2|0
1642571260000|2022-01-19 05:47:40|44070.7|44050.7|44068.2|44048.2|44070.7|44050.7|44065.7|44045.7|1
1642571270000|2022-01-19 05:47:50|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|44070.7|44050.7|0
1642571280000|2022-01-19 05:48:00|44069.6|44049.6|44065.7|44045.7|44069.6|44049.6|44065.7|44045.7|1
1642571290000|2022-01-19 05:48:10|44063.2|44043.2|44063.2|44043.2|44065.7|44045.7|44063.2|44043.2|0
1642571300000|2022-01-19 05:48:20|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|44065.7|44045.7|5
1642571310000|2022-01-19 05:48:30|44063.2|44043.2|44060.7|44040.7|44063.2|44043.2|44058.2|44038.2|5
1642571320000|2022-01-19 05:48:40|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|8
1642571330000|2022-01-19 05:48:50|44057.1|44037.1|44055.7|44035.7|44057.1|44037.1|44055.7|44035.7|0
1642571340000|2022-01-19 05:49:00|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|44058.2|44038.2|3
1642571350000|2022-01-19 05:49:10|44059.6|44039.6|44063.2|44043.2|44063.2|44043.2|44059.6|44039.6|0
1642571360000|2022-01-19 05:49:20|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|44060.7|44040.7|1
1642571370000|2022-01-19 05:49:30|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|44055.7|44035.7|0
1642571380000|2022-01-19 05:49:40|44056.7|44036.7|44059.2|44039.2|44059.2|44039.2|44056.7|44036.7|8
1642571390000|2022-01-19 05:49:50|44056.7|44036.7|44055.7|44035.7|44057.1|44037.1|44055.7|44035.7|17
1642571400000|2022-01-19 05:50:00|44054.6|44034.6|44050.7|44030.7|44054.6|44034.6|44050.7|44030.7|2
1642571410000|2022-01-19 05:50:10|44051.7|44031.7|44080.7|44060.7|44080.7|44060.7|44048.2|44028.2|10
1642571420000|2022-01-19 05:50:20|44079.6|44059.6|44078.2|44058.2|44079.6|44059.6|44075.7|44055.7|5
1642571430000|2022-01-19 05:50:30|44077.1|44057.1|44075.7|44055.7|44078.2|44058.2|44075.7|44055.7|0
1642571440000|2022-01-19 05:50:40|44078.2|44058.2|44080.7|44060.7|44083.2|44063.2|44078.2|44058.2|4
1642571450000|2022-01-19 05:50:50|44083.2|44063.2|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|0
1642571460000|2022-01-19 05:51:00|44081.7|44061.7|44083.2|44063.2|44083.2|44063.2|44080.7|44060.7|0
1642571470000|2022-01-19 05:51:10|44080.7|44060.7|44080.7|44060.7|44083.2|44063.2|44078.2|44058.2|3
1642571480000|2022-01-19 05:51:20|44082.1|44062.1|44080.7|44060.7|44082.1|44062.1|44080.7|44060.7|2
1642571490000|2022-01-19 05:51:30|44081.7|44061.7|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|1
1642571500000|2022-01-19 05:51:40|44081.7|44061.7|44088.2|44068.2|44088.2|44068.2|44081.7|44061.7|1
1642571510000|2022-01-19 05:51:50|44085.7|44065.7|44090.7|44070.7|44090.7|44070.7|44085.7|44065.7|0
1642571520000|2022-01-19 05:52:00|44088.2|44068.2|44090.7|44070.7|44090.7|44070.7|44085.7|44065.7|3
1642571530000|2022-01-19 05:52:10|44093.2|44073.2|44093.2|44073.2|44093.2|44073.2|44093.2|44073.2|4
1642571540000|2022-01-19 05:52:20|44094.2|44074.2|44109.2|44089.2|44112.8|44092.8|44094.2|44074.2|4
1642571550000|2022-01-19 05:52:30|44111.7|44091.7|44110.7|44090.7|44111.7|44091.7|44108.2|44088.2|10
1642571560000|2022-01-19 05:52:40|44109.6|44089.6|44110.7|44090.7|44113.2|44093.2|44108.2|44088.2|2
1642571570000|2022-01-19 05:52:50|44109.2|44089.2|44110.7|44090.7|44112.1|44092.1|44108.2|44088.2|3
1642571580000|2022-01-19 05:53:00|44113.2|44093.2|44126.7|44106.7|44126.7|44106.7|44108.2|44088.2|17
1642571590000|2022-01-19 05:53:10|44129.2|44109.2|44138.2|44118.2|44138.2|44118.2|44128.2|44108.2|23
1642571600000|2022-01-19 05:53:20|44139.2|44119.2|44142.1|44122.1|44143.2|44123.2|44138.2|44118.2|8
1642571610000|2022-01-19 05:53:30|44140.7|44120.7|44143.2|44123.2|44143.2|44123.2|44139.2|44119.2|2
1642571620000|2022-01-19 05:53:40|44140.7|44120.7|44140.7|44120.7|44143.2|44123.2|44140.7|44120.7|3
1642571630000|2022-01-19 05:53:50|44143.2|44123.2|44143.2|44123.2|44143.2|44123.2|44138.2|44118.2|4
1642571640000|2022-01-19 05:54:00|44140.7|44120.7|44130.7|44110.7|44140.7|44120.7|44128.2|44108.2|4
1642571650000|2022-01-19 05:54:10|44129.6|44109.6|44125.7|44105.7|44129.6|44109.6|44125.7|44105.7|0
1642571660000|2022-01-19 05:54:20|44124.6|44104.6|44123.2|44103.2|44125.7|44105.7|44123.2|44103.2|0
1642571670000|2022-01-19 05:54:30|44128.2|44108.2|44124.2|44104.2|44128.2|44108.2|44123.2|44103.2|2
1642571680000|2022-01-19 05:54:40|44123.2|44103.2|44124.2|44104.2|44125.7|44105.7|44123.2|44103.2|1
1642571690000|2022-01-19 05:54:50|44125.7|44105.7|44130.7|44110.7|44130.7|44110.7|44123.2|44103.2|2
1642571700000|2022-01-19 05:55:00|44129.2|44109.2|44130.7|44110.7|44130.7|44110.7|44127.1|44107.1|6
1642571710000|2022-01-19 05:55:10|44128.2|44108.2|44130.7|44110.7|44130.7|44110.7|44125.7|44105.7|1
1642571720000|2022-01-19 05:55:20|44133.2|44113.2|44138.2|44118.2|44138.2|44118.2|44133.2|44113.2|8
1642571730000|2022-01-19 05:55:30|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|44140.7|44120.7|1
1642571740000|2022-01-19 05:55:40|44138.2|44118.2|44135.7|44115.7|44140.7|44120.7|44135.7|44115.7|0
1642571750000|2022-01-19 05:55:50|44134.6|44114.6|44130.7|44110.7|44135.7|44115.7|44128.2|44108.2|5
1642571760000|2022-01-19 05:56:00|44128.2|44108.2|44128.2|44108.2|44130.7|44110.7|44125.7|44105.7|4
1642571770000|2022-01-19 05:56:10|44129.2|44109.2|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|0
1642571780000|2022-01-19 05:56:20|44129.6|44109.6|44129.2|44109.2|44130.7|44110.7|44128.2|44108.2|0
1642571790000|2022-01-19 05:56:30|44130.7|44110.7|44125.7|44105.7|44130.7|44110.7|44125.7|44105.7|6
1642571800000|2022-01-19 05:56:40|||||||||1
1642571810000|2022-01-19 05:56:50|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|44124.2|44104.2|0
1642571820000|2022-01-19 05:57:00|44123.2|44103.2|44125.7|44105.7|44125.7|44105.7|44122.1|44102.1|4
1642571830000|2022-01-19 05:57:10|44128.2|44108.2|44133.2|44113.2|44133.2|44113.2|44128.2|44108.2|1
1642571840000|2022-01-19 05:57:20|44130.7|44110.7|44135.7|44115.7|44135.7|44115.7|44130.7|44110.7|2
1642571850000|2022-01-19 05:57:30|44136.7|44116.7|44138.2|44118.2|44138.2|44118.2|44135.7|44115.7|3
1642571860000|2022-01-19 05:57:40|44139.6|44119.6|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|0
1642571870000|2022-01-19 05:57:50|44140.7|44120.7|44140.7|44120.7|44143.2|44123.2|44140.7|44120.7|1
1642571880000|2022-01-19 05:58:00|44139.6|44119.6|44138.2|44118.2|44140.7|44120.7|44138.2|44118.2|1
1642571890000|2022-01-19 05:58:10|44137.1|44117.1|44133.2|44113.2|44137.1|44117.1|44130.7|44110.7|0
1642571900000|2022-01-19 05:58:20|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|44135.7|44115.7|0
1642571910000|2022-01-19 05:58:30|||||||||1
1642571920000|2022-01-19 05:58:40|44133.2|44113.2|44130.7|44110.7|44133.2|44113.2|44130.7|44110.7|1
1642571930000|2022-01-19 05:58:50|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|0
1642571940000|2022-01-19 05:59:00|44132.1|44112.1|44133.2|44113.2|44133.2|44113.2|44130.7|44110.7|5
1642571950000|2022-01-19 05:59:10|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|44128.2|44108.2|4
1642571960000|2022-01-19 05:59:20|44125.7|44105.7|44130.7|44110.7|44130.7|44110.7|44125.7|44105.7|0
1642571970000|2022-01-19 05:59:30|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|44133.2|44113.2|1
1642571980000|2022-01-19 05:59:40|44134.2|44114.2|44135.7|44115.7|44135.7|44115.7|44133.2|44113.2|0
1642571990000|2022-01-19 05:59:50|44134.6|44114.6|44133.2|44113.2|44135.7|44115.7|44133.2|44113.2|0
1642572000000|2022-01-19 06:00:00|44135.7|44115.7|44131.7|44111.7|44135.7|44115.7|44130.7|44110.7|5
1642572010000|2022-01-19 06:00:10|44129.2|44109.2|44128.2|44108.2|44130.7|44110.7|44128.2|44108.2|0
1642572020000|2022-01-19 06:00:20|44130.7|44110.7|44133.2|44113.2|44135.7|44115.7|44130.7|44110.7|2
1642572030000|2022-01-19 06:00:30|44134.2|44114.2|44129.2|44109.2|44134.6|44114.6|44128.2|44108.2|2
1642572040000|2022-01-19 06:00:40|44129.6|44109.6|44125.7|44105.7|44129.6|44109.6|44123.2|44103.2|0
1642572050000|2022-01-19 06:00:50|44124.2|44104.2|44128.2|44108.2|44128.2|44108.2|44123.2|44103.2|0
1642572060000|2022-01-19 06:01:00|44124.2|44104.2|44128.2|44108.2|44128.2|44108.2|44123.2|44103.2|8
1642572070000|2022-01-19 06:01:10|44129.2|44109.2|44129.2|44109.2|44130.7|44110.7|44128.2|44108.2|5
1642572080000|2022-01-19 06:01:20|44128.2|44108.2|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|1
1642572090000|2022-01-19 06:01:30|44129.6|44109.6|44130.7|44110.7|44130.7|44110.7|44128.2|44108.2|3
1642572100000|2022-01-19 06:01:40|44129.2|44109.2|44130.7|44110.7|44130.7|44110.7|44129.2|44109.2|0
1642572110000|2022-01-19 06:01:50|44128.2|44108.2|44128.2|44108.2|44133.2|44113.2|44128.2|44108.2|8
1642572120000|2022-01-19 06:02:00|44127.1|44107.1|44125.7|44105.7|44128.2|44108.2|44125.7|44105.7|1
1642572130000|2022-01-19 06:02:10|44123.2|44103.2|44128.2|44108.2|44129.2|44109.2|44123.2|44103.2|6
1642572140000|2022-01-19 06:02:20|44129.2|44109.2|44125.7|44105.7|44130.7|44110.7|44125.7|44105.7|0
1642572150000|2022-01-19 06:02:30|44128.2|44108.2|44133.2|44113.2|44133.2|44113.2|44128.2|44108.2|4
1642572160000|2022-01-19 06:02:40|44138.2|44118.2|44139.2|44119.2|44139.2|44119.2|44133.2|44113.2|3
1642572170000|2022-01-19 06:02:50|44140.7|44120.7|44155.7|44135.7|44163.2|44143.2|44138.2|44118.2|12
1642572180000|2022-01-19 06:03:00|44154.6|44134.6|44154.2|44134.2|44155.7|44135.7|44154.2|44134.2|2
1642572190000|2022-01-19 06:03:10|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|44153.2|44133.2|0
1642572200000|2022-01-19 06:03:20|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|44152.1|44132.1|1
1642572210000|2022-01-19 06:03:30|44150.7|44130.7|44148.2|44128.2|44153.2|44133.2|44148.2|44128.2|1
1642572220000|2022-01-19 06:03:40|44149.6|44129.6|44147.8|44127.8|44151.7|44131.7|44146.7|44126.7|4
1642572230000|2022-01-19 06:03:50|44149.2|44129.2|44149.2|44129.2|44149.2|44129.2|44144.2|44124.2|0
1642572240000|2022-01-19 06:04:00|44148.2|44128.2|44146.7|44126.7|44148.2|44128.2|44144.2|44124.2|0
1642572250000|2022-01-19 06:04:10|44162.8|44142.8|44169.2|44149.2|44170.3|44150.3|44162.8|44142.8|9
1642572260000|2022-01-19 06:04:20|44167.8|44147.8|44188.9|44168.9|44191.7|44171.7|44167.8|44147.8|23
1642572270000|2022-01-19 06:04:30|44190.3|44170.3|44187.8|44167.8|44190.7|44170.7|44181.7|44161.7|16
1642572280000|2022-01-19 06:04:40|44186.7|44166.7|44181.7|44161.7|44187.8|44167.8|44179.2|44159.2|7
1642572290000|2022-01-19 06:04:50|44183.2|44163.2|44181.7|44161.7|44184.2|44164.2|44181.7|44161.7|3
1642572300000|2022-01-19 06:05:00|44180.7|44160.7|44176.7|44156.7|44180.7|44160.7|44174.2|44154.2|1
1642572310000|2022-01-19 06:05:10|44177.8|44157.8|44171.7|44151.7|44177.8|44157.8|44171.7|44151.7|6
1642572320000|2022-01-19 06:05:20|44169.2|44149.2|44174.2|44154.2|44174.2|44154.2|44169.2|44149.2|3
1642572330000|2022-01-19 06:05:30|44175.3|44155.3|44166.7|44146.7|44176.7|44156.7|44166.7|44146.7|4
1642572340000|2022-01-19 06:05:40|44170.3|44150.3|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|5
1642572350000|2022-01-19 06:05:50|44172.5|44152.5|44178.2|44158.2|44178.2|44158.2|44172.5|44152.5|4
1642572360000|2022-01-19 06:06:00|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44174.2|44154.2|5
1642572370000|2022-01-19 06:06:10|44177.8|44157.8|44179.2|44159.2|44181.7|44161.7|44177.8|44157.8|6
1642572380000|2022-01-19 06:06:20|44180.7|44160.7|44180.7|44160.7|44181.7|44161.7|44179.2|44159.2|9
1642572390000|2022-01-19 06:06:30|44179.2|44159.2|44176.7|44156.7|44181.7|44161.7|44176.7|44156.7|2
1642572400000|2022-01-19 06:06:40|44179.2|44159.2|44181.7|44161.7|44181.7|44161.7|44178.2|44158.2|7
1642572410000|2022-01-19 06:06:50|44180.7|44160.7|44184.2|44164.2|44184.2|44164.2|44179.2|44159.2|3
1642572420000|2022-01-19 06:07:00|44186.7|44166.7|44196.7|44176.7|44196.7|44176.7|44186.7|44166.7|17
1642572430000|2022-01-19 06:07:10|44199.2|44179.2|44211.7|44191.7|44211.7|44191.7|44199.2|44179.2|17
1642572440000|2022-01-19 06:07:20|44215.3|44195.3|44209.2|44189.2|44215.3|44195.3|44209.2|44189.2|7
1642572450000|2022-01-19 06:07:30|44210.3|44190.3|44204.2|44184.2|44211.7|44191.7|44204.2|44184.2|7
1642572460000|2022-01-19 06:07:40|44202.8|44182.8|44204.2|44184.2|44204.2|44184.2|44200.7|44180.7|1
1642572470000|2022-01-19 06:07:50|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1642572480000|2022-01-19 06:08:00|44200.7|44180.7|44204.2|44184.2|44204.2|44184.2|44199.2|44179.2|4
1642572490000|2022-01-19 06:08:10|44201.7|44181.7|44199.2|44179.2|44204.2|44184.2|44199.2|44179.2|4
1642572500000|2022-01-19 06:08:20|44196.7|44176.7|44194.2|44174.2|44196.7|44176.7|44193.2|44173.2|10
1642572510000|2022-01-19 06:08:30|44191.7|44171.7|44194.2|44174.2|44194.2|44174.2|44191.7|44171.7|2
1642572520000|2022-01-19 06:08:40|44193.2|44173.2|44189.2|44169.2|44194.2|44174.2|44186.7|44166.7|5
1642572530000|2022-01-19 06:08:50|44188.2|44168.2|44189.2|44169.2|44191.7|44171.7|44186.7|44166.7|1
1642572540000|2022-01-19 06:09:00|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|44186.7|44166.7|0
1642572550000|2022-01-19 06:09:10|44189.2|44169.2|44189.2|44169.2|44189.2|44169.2|44186.7|44166.7|0
1642572560000|2022-01-19 06:09:20|||||||||1
1642572570000|2022-01-19 06:09:30|44187.8|44167.8|44189.2|44169.2|44189.2|44169.2|44186.7|44166.7|0
1642572580000|2022-01-19 06:09:40|44190.3|44170.3|44191.7|44171.7|44191.7|44171.7|44189.2|44169.2|4
1642572590000|2022-01-19 06:09:50|44190.7|44170.7|44186.7|44166.7|44190.7|44170.7|44186.7|44166.7|0
1642572600000|2022-01-19 06:10:00|44185.7|44165.7|44184.2|44164.2|44186.7|44166.7|44184.2|44164.2|1
1642572610000|2022-01-19 06:10:10|44187.8|44167.8|44180.7|44160.7|44187.8|44167.8|44178.2|44158.2|0
1642572620000|2022-01-19 06:10:20|44177.8|44157.8|44176.7|44156.7|44179.2|44159.2|44176.7|44156.7|1
1642572630000|2022-01-19 06:10:30|44177.8|44157.8|44175.7|44155.7|44179.2|44159.2|44175.7|44155.7|8
1642572640000|2022-01-19 06:10:40|44176.7|44156.7|44174.2|44154.2|44176.7|44156.7|44174.2|44154.2|4
1642572650000|2022-01-19 06:10:50|44176.7|44156.7|44179.2|44159.2|44179.2|44159.2|44176.7|44156.7|5
1642572660000|2022-01-19 06:11:00|44180.3|44160.3|44179.2|44159.2|44181.7|44161.7|44177.8|44157.8|0
1642572670000|2022-01-19 06:11:10|44181.7|44161.7|44186.7|44166.7|44186.7|44166.7|44179.2|44159.2|3
1642572690000|2022-01-19 06:11:30|44185.7|44165.7|44184.2|44164.2|44185.7|44165.7|44184.2|44164.2|0
1642572700000|2022-01-19 06:11:40|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|44181.7|44161.7|1
1642572710000|2022-01-19 06:11:50|44182.8|44162.8|44181.8|44161.8|44184.2|44164.2|44179.2|44159.2|5
1642572720000|2022-01-19 06:12:00|44184.3|44164.3|44176.8|44156.8|44184.3|44164.3|44176.8|44156.8|7
1642572730000|2022-01-19 06:12:10|44174.3|44154.3|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|7
1642572740000|2022-01-19 06:12:20|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|3
1642572750000|2022-01-19 06:12:30|44168.2|44148.2|44168.2|44148.2|44169.3|44149.3|44165.7|44145.7|2
1642572760000|2022-01-19 06:12:40|44169.3|44149.3|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|7
1642572770000|2022-01-19 06:12:50|44169.3|44149.3|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|2
1642572780000|2022-01-19 06:13:00|44166.8|44146.8|44171.8|44151.8|44171.8|44151.8|44166.8|44146.8|2
1642572790000|2022-01-19 06:13:10|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|0
1642572800000|2022-01-19 06:13:20|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|1
1642572810000|2022-01-19 06:13:30|44166.8|44146.8|44169.3|44149.3|44170.7|44150.7|44166.8|44146.8|0
1642572820000|2022-01-19 06:13:40|44166.8|44146.8|44171.8|44151.8|44171.8|44151.8|44166.8|44146.8|4
1642572830000|2022-01-19 06:13:50|44173.2|44153.2|44173.2|44153.2|44174.3|44154.3|44171.8|44151.8|1
1642572840000|2022-01-19 06:14:00|44171.8|44151.8|44169.3|44149.3|44174.3|44154.3|44169.3|44149.3|2
1642572850000|2022-01-19 06:14:10|44170.3|44150.3|44174.3|44154.3|44174.3|44154.3|44168.2|44148.2|7
1642572860000|2022-01-19 06:14:20|44179.3|44159.3|44175.3|44155.3|44179.3|44159.3|44174.3|44154.3|3
1642572870000|2022-01-19 06:14:30|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|1
1642572880000|2022-01-19 06:14:40|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1642572890000|2022-01-19 06:14:50|44169.3|44149.3|44171.8|44151.8|44176.8|44156.8|44169.3|44149.3|6
1642572900000|2022-01-19 06:15:00|44176.8|44156.8|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|8
1642572910000|2022-01-19 06:15:10|44175.7|44155.7|44169.3|44149.3|44175.7|44155.7|44169.3|44149.3|1
1642572930000|2022-01-19 06:15:30|44170.3|44150.3|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|5
1642572940000|2022-01-19 06:15:40|44169.3|44149.3|44164.3|44144.3|44169.3|44149.3|44164.3|44144.3|1
1642572950000|2022-01-19 06:15:50|44166.8|44146.8|44166.8|44146.8|44168.2|44148.2|44166.8|44146.8|2
1642572960000|2022-01-19 06:16:00|44165.7|44145.7|44164.3|44144.3|44165.7|44145.7|44164.3|44144.3|2
1642572970000|2022-01-19 06:16:10|44163.2|44143.2|44161.8|44141.8|44166.8|44146.8|44161.8|44141.8|5
1642572980000|2022-01-19 06:16:20|44159.3|44139.3|44149.3|44129.3|44159.3|44139.3|44149.3|44129.3|26
1642572990000|2022-01-19 06:16:30|44150.7|44130.7|44151.8|44131.8|44151.8|44131.8|44149.3|44129.3|5
1642573000000|2022-01-19 06:16:40|44152.8|44132.8|44154.3|44134.3|44154.3|44134.3|44152.8|44132.8|2
1642573010000|2022-01-19 06:16:50|44151.8|44131.8|44155.7|44135.7|44157.8|44137.8|44151.8|44131.8|1
1642573020000|2022-01-19 06:17:00|44154.3|44134.3|44161.8|44141.8|44165.3|44145.3|44154.3|44134.3|4
1642573030000|2022-01-19 06:17:10|44159.3|44139.3|44156.8|44136.8|44159.3|44139.3|44156.8|44136.8|11
1642573050000|2022-01-19 06:17:30|44154.3|44134.3|44162.8|44142.8|44162.8|44142.8|44154.3|44134.3|5
1642573060000|2022-01-19 06:17:40|44164.3|44144.3|44165.7|44145.7|44167.8|44147.8|44161.8|44141.8|3
1642573070000|2022-01-19 06:17:50|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|0
1642573080000|2022-01-19 06:18:00|44166.8|44146.8|44166.8|44146.8|44167.8|44147.8|44166.8|44146.8|2
1642573090000|2022-01-19 06:18:10|44167.8|44147.8|44166.8|44146.8|44167.8|44147.8|44166.8|44146.8|0
1642573100000|2022-01-19 06:18:20|44165.7|44145.7|44164.3|44144.3|44165.7|44145.7|44164.3|44144.3|0
1642573110000|2022-01-19 06:18:30|44163.2|44143.2|44159.6|44139.6|44163.2|44143.2|44159.3|44139.3|2
1642573120000|2022-01-19 06:18:40|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|3
1642573130000|2022-01-19 06:18:50|44153.2|44133.2|44151.8|44131.8|44153.2|44133.2|44150.7|44130.7|3
1642573140000|2022-01-19 06:19:00|44149.3|44129.3|44154.3|44134.3|44156.8|44136.8|44149.3|44129.3|8
1642573150000|2022-01-19 06:19:10|44156.4|44136.4|44160.3|44140.3|44160.3|44140.3|44156.4|44136.4|2
1642573160000|2022-01-19 06:19:20|44159.3|44139.3|44157.8|44137.8|44159.3|44139.3|44157.8|44137.8|2
1642573170000|2022-01-19 06:19:30|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|0
1642573190000|2022-01-19 06:19:50|44155.7|44135.7|44156.8|44136.8|44156.8|44136.8|44154.3|44134.3|1
1642573200000|2022-01-19 06:20:00|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|0
1642573210000|2022-01-19 06:20:10|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|1
1642573220000|2022-01-19 06:20:20|44152.8|44132.8|44154.3|44134.3|44154.3|44134.3|44152.8|44132.8|0
1642573240000|2022-01-19 06:20:40|44155.3|44135.3|44156.8|44136.8|44156.8|44136.8|44155.3|44135.3|0
1642573250000|2022-01-19 06:20:50|||||||||1
1642573260000|2022-01-19 06:21:00|44159.3|44139.3|44164.3|44144.3|44164.3|44144.3|44159.3|44139.3|0
1642573270000|2022-01-19 06:21:10|44161.8|44141.8|44156.8|44136.8|44161.8|44141.8|44154.3|44134.3|2
1642573280000|2022-01-19 06:21:20|44155.7|44135.7|44151.8|44131.8|44155.7|44135.7|44151.8|44131.8|0
1642573290000|2022-01-19 06:21:30|44152.8|44132.8|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|0
1642573300000|2022-01-19 06:21:40|44150.3|44130.3|44151.8|44131.8|44151.8|44131.8|44150.3|44130.3|4
1642573310000|2022-01-19 06:21:50|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|0
1642573320000|2022-01-19 06:22:00|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|1
1642573330000|2022-01-19 06:22:10|44149.3|44129.3|44146.8|44126.8|44149.3|44129.3|44144.3|44124.3|4
1642573340000|2022-01-19 06:22:20|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44141.8|44121.8|3
1642573350000|2022-01-19 06:22:30|44145.3|44125.3|44146.8|44126.8|44146.8|44126.8|44144.3|44124.3|0
1642573360000|2022-01-19 06:22:40|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|44144.3|44124.3|0
1642573380000|2022-01-19 06:23:00|44145.3|44125.3|44151.8|44131.8|44151.8|44131.8|44145.3|44125.3|3
1642573390000|2022-01-19 06:23:10|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44149.3|44129.3|2
1642573400000|2022-01-19 06:23:20|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|44156.8|44136.8|1
1642573410000|2022-01-19 06:23:30|44157.8|44137.8|44164.3|44144.3|44164.3|44144.3|44157.8|44137.8|1
1642573430000|2022-01-19 06:23:50|44166.8|44146.8|44165.7|44145.7|44166.8|44146.8|44164.3|44144.3|0
1642573440000|2022-01-19 06:24:00|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44161.8|44141.8|1
1642573450000|2022-01-19 06:24:10|44163.2|44143.2|44167.8|44147.8|44167.8|44147.8|44161.8|44141.8|3
1642573460000|2022-01-19 06:24:20|44168.9|44148.9|44169.3|44149.3|44171.8|44151.8|44167.8|44147.8|1
1642573470000|2022-01-19 06:24:30|44168.2|44148.2|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|0
1642573480000|2022-01-19 06:24:40|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1642573490000|2022-01-19 06:24:50|44170.3|44150.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|1
1642573500000|2022-01-19 06:25:00|44172.8|44152.8|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|1
1642573510000|2022-01-19 06:25:10|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44171.8|44151.8|2
1642573520000|2022-01-19 06:25:20|44173.2|44153.2|44174.3|44154.3|44174.3|44154.3|44171.8|44151.8|1
1642573530000|2022-01-19 06:25:30|44171.8|44151.8|44173.2|44153.2|44174.3|44154.3|44171.8|44151.8|0
1642573540000|2022-01-19 06:25:40|44171.8|44151.8|44202.8|44182.8|44204.3|44184.3|44171.8|44151.8|5
1642573550000|2022-01-19 06:25:50|44204.3|44184.3|44199.3|44179.3|44204.3|44184.3|44199.3|44179.3|3
1642573570000|2022-01-19 06:26:10|||||||||3
1642573580000|2022-01-19 06:26:20|44198.2|44178.2|44199.3|44179.3|44199.3|44179.3|44196.8|44176.8|5
1642573590000|2022-01-19 06:26:30|44196.8|44176.8|44199.3|44179.3|44200.3|44180.3|44194.3|44174.3|3
1642573600000|2022-01-19 06:26:40|44197.8|44177.8|44194.3|44174.3|44199.3|44179.3|44194.3|44174.3|0
1642573610000|2022-01-19 06:26:50|44193.9|44173.9|44194.3|44174.3|44194.3|44174.3|44191.8|44171.8|4
1642573620000|2022-01-19 06:27:00|44193.2|44173.2|44198.2|44178.2|44200.3|44180.3|44191.8|44171.8|6
1642573630000|2022-01-19 06:27:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|0
1642573640000|2022-01-19 06:27:20|44194.3|44174.3|44191.8|44171.8|44194.3|44174.3|44191.8|44171.8|4
1642573650000|2022-01-19 06:27:30|44190.7|44170.7|44194.3|44174.3|44195.3|44175.3|44189.3|44169.3|6
1642573660000|2022-01-19 06:27:40|44192.8|44172.8|44191.8|44171.8|44194.3|44174.3|44191.8|44171.8|4
1642573670000|2022-01-19 06:27:50|44189.3|44169.3|44189.3|44169.3|44191.8|44171.8|44188.2|44168.2|4
1642573680000|2022-01-19 06:28:00|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|7
1642573690000|2022-01-19 06:28:10|44189.3|44169.3|44189.3|44169.3|44191.8|44171.8|44189.3|44169.3|0
1642573700000|2022-01-19 06:28:20|44186.8|44166.8|44189.3|44169.3|44191.8|44171.8|44186.8|44166.8|5
1642573710000|2022-01-19 06:28:30|44191.8|44171.8|44194.3|44174.3|44194.3|44174.3|44191.8|44171.8|3
1642573720000|2022-01-19 06:28:40|44193.2|44173.2|44191.8|44171.8|44193.2|44173.2|44191.8|44171.8|3
1642573730000|2022-01-19 06:28:50|44189.6|44169.6|44192.8|44172.8|44192.8|44172.8|44189.3|44169.3|10
1642573740000|2022-01-19 06:29:00|44194.3|44174.3|44199.3|44179.3|44200.7|44180.7|44194.3|44174.3|4
1642573750000|2022-01-19 06:29:10|44200.3|44180.3|44196.8|44176.8|44201.8|44181.8|44196.8|44176.8|3
1642573760000|2022-01-19 06:29:20|44197.8|44177.8|44199.3|44179.3|44199.3|44179.3|44197.8|44177.8|1
1642573770000|2022-01-19 06:29:30|44198.2|44178.2|44196.8|44176.8|44198.2|44178.2|44194.3|44174.3|1
1642573780000|2022-01-19 06:29:40|44194.3|44174.3|44199.3|44179.3|44199.3|44179.3|44194.3|44174.3|2
1642573790000|2022-01-19 06:29:50|44198.2|44178.2|44196.8|44176.8|44199.3|44179.3|44196.8|44176.8|0
1642573800000|2022-01-19 06:30:00|44197.8|44177.8|44199.3|44179.3|44201.8|44181.8|44196.8|44176.8|6
1642573810000|2022-01-19 06:30:10|44200.7|44180.7|44199.3|44179.3|44200.7|44180.7|44196.8|44176.8|4
1642573820000|2022-01-19 06:30:20|44196.8|44176.8|44194.3|44174.3|44196.8|44176.8|44194.3|44174.3|6
1642573830000|2022-01-19 06:30:30|44196.8|44176.8|44194.3|44174.3|44199.3|44179.3|44194.3|44174.3|0
1642573840000|2022-01-19 06:30:40|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|0
1642573850000|2022-01-19 06:30:50|44196.8|44176.8|44191.8|44171.8|44196.8|44176.8|44191.8|44171.8|8
1642573860000|2022-01-19 06:31:00|44189.3|44169.3|44189.3|44169.3|44191.8|44171.8|44189.3|44169.3|1
1642573870000|2022-01-19 06:31:10|44186.8|44166.8|44181.8|44161.8|44186.8|44166.8|44181.8|44161.8|17
1642573890000|2022-01-19 06:31:30|44180.3|44160.3|44181.8|44161.8|44181.8|44161.8|44176.8|44156.8|2
1642573900000|2022-01-19 06:31:40|44180.7|44160.7|44176.8|44156.8|44180.7|44160.7|44176.8|44156.8|2
1642573910000|2022-01-19 06:31:50|44177.8|44157.8|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|2
1642573920000|2022-01-19 06:32:00|44179.3|44159.3|44171.8|44151.8|44180.3|44160.3|44170.3|44150.3|9
1642573930000|2022-01-19 06:32:10|44169.3|44149.3|44164.3|44144.3|44169.3|44149.3|44161.8|44141.8|5
1642573940000|2022-01-19 06:32:20|44163.2|44143.2|44156.8|44136.8|44163.2|44143.2|44156.8|44136.8|9
1642573950000|2022-01-19 06:32:30|44155.7|44135.7|44161.8|44141.8|44164.3|44144.3|44155.7|44135.7|3
1642573960000|2022-01-19 06:32:40|44164.3|44144.3|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|1
1642573970000|2022-01-19 06:32:50|44164.3|44144.3|44165.7|44145.7|44166.8|44146.8|44161.8|44141.8|0
1642573980000|2022-01-19 06:33:00|44164.3|44144.3|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|0
1642573990000|2022-01-19 06:33:10|44167.8|44147.8|44166.8|44146.8|44167.8|44147.8|44166.8|44146.8|2
1642574000000|2022-01-19 06:33:20|44167.8|44147.8|44166.8|44146.8|44169.3|44149.3|44166.8|44146.8|1
1642574010000|2022-01-19 06:33:30|44161.8|44141.8|44159.3|44139.3|44161.8|44141.8|44159.3|44139.3|7
1642574020000|2022-01-19 06:33:40|44158.2|44138.2|44155.7|44135.7|44158.2|44138.2|44154.3|44134.3|0
1642574030000|2022-01-19 06:33:50|44154.3|44134.3|44173.2|44153.2|44175.7|44155.7|44154.3|44134.3|2
1642574040000|2022-01-19 06:34:00|44171.8|44151.8|44171.8|44151.8|44174.3|44154.3|44171.8|44151.8|2
1642574050000|2022-01-19 06:34:10|44173.2|44153.2|44164.3|44144.3|44173.2|44153.2|44159.3|44139.3|22
1642574060000|2022-01-19 06:34:20|44166.8|44146.8|44164.3|44144.3|44166.8|44146.8|44164.3|44144.3|13
1642574070000|2022-01-19 06:34:30|44166.8|44146.8|44164.3|44144.3|44166.8|44146.8|44164.3|44144.3|19
1642574080000|2022-01-19 06:34:40|44161.8|44141.8|44159.3|44139.3|44161.8|44141.8|44159.3|44139.3|0
1642574090000|2022-01-19 06:34:50|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|44161.8|44141.8|1
1642574100000|2022-01-19 06:35:00|44162.8|44142.8|44161.8|44141.8|44164.3|44144.3|44161.8|44141.8|10
1642574110000|2022-01-19 06:35:10|44160.3|44140.3|44151.8|44131.8|44160.3|44140.3|44151.8|44131.8|12
1642574130000|2022-01-19 06:35:30|44154.3|44134.3|44152.8|44132.8|44154.3|44134.3|44152.8|44132.8|2
1642574140000|2022-01-19 06:35:40|44153.2|44133.2|44148.2|44128.2|44154.3|44134.3|44148.2|44128.2|1
1642574150000|2022-01-19 06:35:50|44149.3|44129.3|44159.3|44139.3|44159.3|44139.3|44149.3|44129.3|11
1642574160000|2022-01-19 06:36:00|44160.3|44140.3|44159.3|44139.3|44161.8|44141.8|44159.3|44139.3|7
1642574170000|2022-01-19 06:36:10|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|5
1642574180000|2022-01-19 06:36:20|44153.2|44133.2|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|3
1642574190000|2022-01-19 06:36:30|44153.2|44133.2|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|6
1642574200000|2022-01-19 06:36:40|44151.8|44131.8|44155.7|44135.7|44156.8|44136.8|44151.8|44131.8|1
1642574210000|2022-01-19 06:36:50|44154.3|44134.3|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|11
1642574220000|2022-01-19 06:37:00|44155.3|44135.3|44156.8|44136.8|44156.8|44136.8|44154.3|44134.3|1
1642574230000|2022-01-19 06:37:10|44159.3|44139.3|44161.8|44141.8|44161.8|44141.8|44159.3|44139.3|14
1642574250000|2022-01-19 06:37:30|44163.2|44143.2|44168.2|44148.2|44168.2|44148.2|44162.8|44142.8|10
1642574260000|2022-01-19 06:37:40|44163.9|44143.9|44176.8|44156.8|44176.8|44156.8|44163.9|44143.9|30
1642574270000|2022-01-19 06:37:50|44171.8|44151.8|44179.3|44159.3|44179.3|44159.3|44171.8|44151.8|5
1642574280000|2022-01-19 06:38:00|44181.8|44161.8|44187.8|44167.8|44187.8|44167.8|44181.8|44161.8|2
1642574290000|2022-01-19 06:38:10|44186.8|44166.8|44170.7|44150.7|44186.8|44166.8|44170.7|44150.7|6
1642574300000|2022-01-19 06:38:20|44168.2|44148.2|44152.8|44132.8|44168.2|44148.2|44151.8|44131.8|13
1642574310000|2022-01-19 06:38:30|44156.8|44136.8|44147.8|44127.8|44156.8|44136.8|44146.8|44126.8|42
1642574320000|2022-01-19 06:38:40|44148.2|44128.2|44146.8|44126.8|44148.2|44128.2|44146.8|44126.8|3
1642574330000|2022-01-19 06:38:50|44144.3|44124.3|44146.8|44126.8|44146.8|44126.8|44141.8|44121.8|9
1642574340000|2022-01-19 06:39:00|44144.3|44124.3|44159.3|44139.3|44159.3|44139.3|44144.3|44124.3|7
1642574350000|2022-01-19 06:39:10|44161.8|44141.8|44164.3|44144.3|44164.3|44144.3|44161.8|44141.8|4
1642574360000|2022-01-19 06:39:20|44165.3|44145.3|44167.8|44147.8|44169.3|44149.3|44164.3|44144.3|2
1642574370000|2022-01-19 06:39:30|44170.3|44150.3|44171.8|44151.8|44171.8|44151.8|44170.3|44150.3|0
1642574380000|2022-01-19 06:39:40|||||||||3
1642574390000|2022-01-19 06:39:50|44174.3|44154.3|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|2
1642574400000|2022-01-19 06:40:00|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1642574410000|2022-01-19 06:40:10|44171.8|44151.8|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|1
1642574420000|2022-01-19 06:40:20|44173.9|44153.9|44171.8|44151.8|44175.3|44155.3|44171.8|44151.8|2
1642574430000|2022-01-19 06:40:30|44172.8|44152.8|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|5
1642574440000|2022-01-19 06:40:40|44171.8|44151.8|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|2
1642574450000|2022-01-19 06:40:50|44167.8|44147.8|44169.3|44149.3|44171.8|44151.8|44167.8|44147.8|2
1642574460000|2022-01-19 06:41:00|44167.8|44147.8|44166.8|44146.8|44169.3|44149.3|44166.8|44146.8|3
1642574470000|2022-01-19 06:41:10|44169.3|44149.3|44170.7|44150.7|44170.7|44150.7|44166.8|44146.8|3
1642574480000|2022-01-19 06:41:20|44169.3|44149.3|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|9
1642574490000|2022-01-19 06:41:30|44170.7|44150.7|44171.8|44151.8|44171.8|44151.8|44167.8|44147.8|4
1642574500000|2022-01-19 06:41:40|44174.3|44154.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|2
1642574510000|2022-01-19 06:41:50|44181.8|44161.8|44183.2|44163.2|44184.3|44164.3|44181.8|44161.8|2
1642574520000|2022-01-19 06:42:00|44181.8|44161.8|44181.8|44161.8|44184.3|44164.3|44179.3|44159.3|0
1642574530000|2022-01-19 06:42:10|44179.3|44159.3|44187.8|44167.8|44187.8|44167.8|44179.3|44159.3|2
1642574540000|2022-01-19 06:42:20|44186.8|44166.8|44187.8|44167.8|44187.8|44167.8|44186.8|44166.8|1
1642574550000|2022-01-19 06:42:30|44186.8|44166.8|44184.3|44164.3|44187.8|44167.8|44184.3|44164.3|3
1642574560000|2022-01-19 06:42:40|44183.2|44163.2|44176.8|44156.8|44183.2|44163.2|44176.8|44156.8|2
1642574570000|2022-01-19 06:42:50|44175.7|44155.7|44170.3|44150.3|44175.7|44155.7|44170.3|44150.3|0
1642574580000|2022-01-19 06:43:00|44171.8|44151.8|44175.3|44155.3|44175.3|44155.3|44171.8|44151.8|3
1642574590000|2022-01-19 06:43:10|44176.8|44156.8|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|0
1642574600000|2022-01-19 06:43:20|44172.8|44152.8|44167.8|44147.8|44172.8|44152.8|44166.8|44146.8|0
1642574620000|2022-01-19 06:43:40|44175.3|44155.3|44175.3|44155.3|44176.4|44156.4|44175.3|44155.3|4
1642574630000|2022-01-19 06:43:50|44172.8|44152.8|44179.3|44159.3|44180.7|44160.7|44172.8|44152.8|3
1642574640000|2022-01-19 06:44:00|44176.8|44156.8|44176.8|44156.8|44180.7|44160.7|44176.8|44156.8|3
1642574650000|2022-01-19 06:44:10|44174.3|44154.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|0
1642574660000|2022-01-19 06:44:20|44181.8|44161.8|44178.2|44158.2|44181.8|44161.8|44178.2|44158.2|0
1642574670000|2022-01-19 06:44:30|44176.8|44156.8|44174.3|44154.3|44176.8|44156.8|44174.3|44154.3|0
1642574680000|2022-01-19 06:44:40|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|44172.8|44152.8|1
1642574690000|2022-01-19 06:44:50|44171.8|44151.8|44174.3|44154.3|44175.3|44155.3|44171.8|44151.8|1
1642574700000|2022-01-19 06:45:00|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|1
1642574710000|2022-01-19 06:45:10|44174.3|44154.3|44174.3|44154.3|44176.8|44156.8|44174.3|44154.3|1
1642574720000|2022-01-19 06:45:20|44175.3|44155.3|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|5
1642574730000|2022-01-19 06:45:30|44174.3|44154.3|44175.7|44155.7|44179.3|44159.3|44174.3|44154.3|3
1642574740000|2022-01-19 06:45:40|44174.3|44154.3|44166.8|44146.8|44174.3|44154.3|44166.8|44146.8|9
1642574750000|2022-01-19 06:45:50|44167.8|44147.8|44167.8|44147.8|44169.3|44149.3|44167.8|44147.8|1
1642574760000|2022-01-19 06:46:00|44169.3|44149.3|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|0
1642574770000|2022-01-19 06:46:10|44165.7|44145.7|44166.8|44146.8|44166.8|44146.8|44165.3|44145.3|0
1642574780000|2022-01-19 06:46:20|44164.3|44144.3|44164.3|44144.3|44166.8|44146.8|44164.3|44144.3|0
1642574790000|2022-01-19 06:46:30|44166.8|44146.8|44162.8|44142.8|44166.8|44146.8|44162.8|44142.8|5
1642574800000|2022-01-19 06:46:40|44171.8|44151.8|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|5
1642574810000|2022-01-19 06:46:50|44170.3|44150.3|44169.3|44149.3|44171.8|44151.8|44167.8|44147.8|1
1642574820000|2022-01-19 06:47:00|44167.8|44147.8|44166.8|44146.8|44169.3|44149.3|44166.8|44146.8|0
1642574840000|2022-01-19 06:47:20|44164.3|44144.3|44165.3|44145.3|44165.3|44145.3|44164.3|44144.3|4
1642574850000|2022-01-19 06:47:30|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|2
1642574860000|2022-01-19 06:47:40|44168.2|44148.2|44170.7|44150.7|44170.7|44150.7|44168.2|44148.2|0
1642574870000|2022-01-19 06:47:50|44171.8|44151.8|44176.8|44156.8|44177.8|44157.8|44171.8|44151.8|4
1642574880000|2022-01-19 06:48:00|44175.7|44155.7|44179.3|44159.3|44179.3|44159.3|44175.3|44155.3|1
1642574890000|2022-01-19 06:48:10|44181.8|44161.8|44189.3|44169.3|44189.3|44169.3|44181.8|44161.8|3
1642574900000|2022-01-19 06:48:20|44191.8|44171.8|44194.3|44174.3|44196.8|44176.8|44191.8|44171.8|3
1642574910000|2022-01-19 06:48:30|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1642574920000|2022-01-19 06:48:40|44194.3|44174.3|44196.8|44176.8|44196.8|44176.8|44191.8|44171.8|4
1642574930000|2022-01-19 06:48:50|44197.8|44177.8|44199.3|44179.3|44199.3|44179.3|44197.8|44177.8|4
1642574940000|2022-01-19 06:49:00|||||||||2
1642574950000|2022-01-19 06:49:10|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|1
1642574960000|2022-01-19 06:49:20|44200.7|44180.7|44194.3|44174.3|44201.8|44181.8|44194.3|44174.3|5
1642574970000|2022-01-19 06:49:30|44192.8|44172.8|44186.8|44166.8|44192.8|44172.8|44184.3|44164.3|0
1642574980000|2022-01-19 06:49:40|44185.7|44165.7|44185.3|44165.3|44186.8|44166.8|44184.3|44164.3|1
1642574990000|2022-01-19 06:49:50|44186.8|44166.8|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|1
1642575000000|2022-01-19 06:50:00|44190.3|44170.3|44186.8|44166.8|44190.3|44170.3|44186.8|44166.8|2
1642575010000|2022-01-19 06:50:10|44185.3|44165.3|44189.3|44169.3|44189.3|44169.3|44185.3|44165.3|1
1642575020000|2022-01-19 06:50:20|44186.8|44166.8|44191.8|44171.8|44191.8|44171.8|44186.8|44166.8|0
1642575040000|2022-01-19 06:50:40|44189.3|44169.3|44189.3|44169.3|44194.3|44174.3|44189.3|44169.3|1
1642575050000|2022-01-19 06:50:50|44186.8|44166.8|44187.8|44167.8|44187.8|44167.8|44186.8|44166.8|0
1642575060000|2022-01-19 06:51:00|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|0
1642575070000|2022-01-19 06:51:10|44191.8|44171.8|44198.9|44178.9|44198.9|44178.9|44191.8|44171.8|0
1642575080000|2022-01-19 06:51:20|44197.8|44177.8|44201.8|44181.8|44201.8|44181.8|44196.8|44176.8|2
1642575090000|2022-01-19 06:51:30|44200.7|44180.7|44194.3|44174.3|44200.7|44180.7|44194.3|44174.3|2
1642575110000|2022-01-19 06:51:50|44191.8|44171.8|44189.3|44169.3|44191.8|44171.8|44189.3|44169.3|1
1642575120000|2022-01-19 06:52:00|44186.8|44166.8|44179.3|44159.3|44186.8|44166.8|44179.3|44159.3|5
1642575130000|2022-01-19 06:52:10|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|1
1642575140000|2022-01-19 06:52:20|44183.2|44163.2|44184.3|44164.3|44184.3|44164.3|44181.8|44161.8|3
1642575150000|2022-01-19 06:52:30|44181.8|44161.8|44181.8|44161.8|44184.3|44164.3|44179.3|44159.3|1
1642575160000|2022-01-19 06:52:40|44182.8|44162.8|44184.3|44164.3|44184.3|44164.3|44182.8|44162.8|3
1642575170000|2022-01-19 06:52:50|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|1
1642575180000|2022-01-19 06:53:00|44186.8|44166.8|44183.9|44163.9|44186.8|44166.8|44181.8|44161.8|9
1642575190000|2022-01-19 06:53:10|44185.3|44165.3|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|1
1642575200000|2022-01-19 06:53:20|44184.3|44164.3|44184.3|44164.3|44186.8|44166.8|44184.3|44164.3|0
1642575210000|2022-01-19 06:53:30|44183.2|44163.2|44184.3|44164.3|44184.3|44164.3|44181.8|44161.8|0
1642575220000|2022-01-19 06:53:40|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|1
1642575230000|2022-01-19 06:53:50|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44176.8|44156.8|1
1642575240000|2022-01-19 06:54:00|44180.7|44160.7|44182.8|44162.8|44182.8|44162.8|44176.8|44156.8|5
1642575250000|2022-01-19 06:54:10|44184.3|44164.3|44174.3|44154.3|44184.3|44164.3|44174.3|44154.3|8
1642575260000|2022-01-19 06:54:20|44172.8|44152.8|44169.3|44149.3|44172.8|44152.8|44169.3|44149.3|3
1642575270000|2022-01-19 06:54:30|44166.8|44146.8|44169.3|44149.3|44169.3|44149.3|44166.8|44146.8|1
1642575280000|2022-01-19 06:54:40|44166.8|44146.8|44164.3|44144.3|44169.3|44149.3|44164.3|44144.3|1
1642575300000|2022-01-19 06:55:00|44167.8|44147.8|44164.3|44144.3|44169.3|44149.3|44164.3|44144.3|1
1642575310000|2022-01-19 06:55:10|44166.4|44146.4|44166.8|44146.8|44169.3|44149.3|44166.4|44146.4|0
1642575330000|2022-01-19 06:55:30|44165.7|44145.7|44164.3|44144.3|44166.8|44146.8|44161.8|44141.8|6
1642575340000|2022-01-19 06:55:40|44163.2|44143.2|44166.8|44146.8|44166.8|44146.8|44163.2|44143.2|1
1642575350000|2022-01-19 06:55:50|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|4
1642575360000|2022-01-19 06:56:00|44174.3|44154.3|44171.8|44151.8|44176.8|44156.8|44171.8|44151.8|1
1642575380000|2022-01-19 06:56:20|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|44169.3|44149.3|0
1642575400000|2022-01-19 06:56:40|44171.8|44151.8|44170.7|44150.7|44171.8|44151.8|44170.7|44150.7|2
1642575410000|2022-01-19 06:56:50|44169.3|44149.3|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|0
1642575420000|2022-01-19 06:57:00|44173.2|44153.2|44171.8|44151.8|44173.2|44153.2|44169.3|44149.3|3
1642575430000|2022-01-19 06:57:10|44172.8|44152.8|44173.9|44153.9|44173.9|44153.9|44172.8|44152.8|2
1642575440000|2022-01-19 06:57:20|44172.8|44152.8|44171.8|44151.8|44174.3|44154.3|44171.8|44151.8|0
1642575450000|2022-01-19 06:57:30|44174.3|44154.3|44171.8|44151.8|44174.3|44154.3|44171.8|44151.8|2
1642575460000|2022-01-19 06:57:40|44172.8|44152.8|44171.8|44151.8|44172.8|44152.8|44171.8|44151.8|1
1642575470000|2022-01-19 06:57:50|44172.8|44152.8|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|4
1642575480000|2022-01-19 06:58:00|44171.8|44151.8|44167.8|44147.8|44171.8|44151.8|44166.8|44146.8|6
1642575490000|2022-01-19 06:58:10|44166.8|44146.8|44167.8|44147.8|44170.3|44150.3|44164.3|44144.3|4
1642575510000|2022-01-19 06:58:30|44166.8|44146.8|44169.3|44149.3|44170.3|44150.3|44166.8|44146.8|7
1642575520000|2022-01-19 06:58:40|44166.8|44146.8|44171.4|44151.4|44171.4|44151.4|44166.8|44146.8|2
1642575530000|2022-01-19 06:58:50|44170.3|44150.3|44167.8|44147.8|44170.3|44150.3|44167.8|44147.8|2
1642575540000|2022-01-19 06:59:00|||||||||1
1642575550000|2022-01-19 06:59:10|44168.9|44148.9|44171.4|44151.4|44171.4|44151.4|44167.8|44147.8|3
1642575560000|2022-01-19 06:59:20|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|44170.3|44150.3|1
1642575570000|2022-01-19 06:59:30|44171.4|44151.4|44167.8|44147.8|44171.4|44151.4|44167.8|44147.8|4
1642575580000|2022-01-19 06:59:40|44166.4|44146.4|44165.3|44145.3|44166.4|44146.4|44161.8|44141.8|9
1642575590000|2022-01-19 06:59:50|44162.8|44142.8|44167.8|44147.8|44167.8|44147.8|44162.8|44142.8|12
1642575600000|2022-01-19 07:00:00|44166.8|44146.8|44171.8|44151.8|44172.8|44152.8|44166.8|44146.8|14
1642575610000|2022-01-19 07:00:10|44172.8|44152.8|44175.3|44155.3|44176.4|44156.4|44172.8|44152.8|5
1642575620000|2022-01-19 07:00:20|44176.4|44156.4|44171.8|44151.8|44176.4|44156.4|44169.3|44149.3|8
1642575630000|2022-01-19 07:00:30|44169.3|44149.3|44170.3|44150.3|44170.3|44150.3|44169.3|44149.3|2
1642575640000|2022-01-19 07:00:40|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|6
1642575660000|2022-01-19 07:01:00|44172.8|44152.8|44174.3|44154.3|44175.3|44155.3|44172.8|44152.8|3
1642575670000|2022-01-19 07:01:10|44175.7|44155.7|44170.3|44150.3|44175.7|44155.7|44170.3|44150.3|3
1642575680000|2022-01-19 07:01:20|44169.3|44149.3|44172.8|44152.8|44173.9|44153.9|44166.8|44146.8|12
1642575690000|2022-01-19 07:01:30|44174.3|44154.3|44176.8|44156.8|44176.8|44156.8|44174.3|44154.3|5
1642575700000|2022-01-19 07:01:40|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44173.2|44153.2|1
1642575710000|2022-01-19 07:01:50|44173.2|44153.2|44174.3|44154.3|44174.3|44154.3|44171.8|44151.8|0
1642575720000|2022-01-19 07:02:00|44173.2|44153.2|44171.8|44151.8|44173.2|44153.2|44171.8|44151.8|0
1642575730000|2022-01-19 07:02:10|44167.8|44147.8|44166.8|44146.8|44168.2|44148.2|44166.8|44146.8|4
1642575740000|2022-01-19 07:02:20|44165.3|44145.3|44163.9|44143.9|44166.8|44146.8|44163.9|44143.9|3
1642575750000|2022-01-19 07:02:30|44165.3|44145.3|44163.9|44143.9|44165.3|44145.3|44163.9|44143.9|0
1642575760000|2022-01-19 07:02:40|44161.8|44141.8|44166.8|44146.8|44166.8|44146.8|44161.8|44141.8|7
1642575770000|2022-01-19 07:02:50|44169.3|44149.3|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|1
1642575780000|2022-01-19 07:03:00|44170.3|44150.3|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|0
1642575790000|2022-01-19 07:03:10|44170.7|44150.7|44170.7|44150.7|44172.1|44152.1|44170.7|44150.7|6
1642575800000|2022-01-19 07:03:20|44174.3|44154.3|44171.8|44151.8|44175.7|44155.7|44171.8|44151.8|4
1642575810000|2022-01-19 07:03:30|44166.8|44146.8|44165.7|44145.7|44168.2|44148.2|44163.2|44143.2|13
1642575820000|2022-01-19 07:03:40|44168.2|44148.2|44165.7|44145.7|44168.2|44148.2|44164.6|44144.6|11
1642575830000|2022-01-19 07:03:50|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|44167.1|44147.1|0
1642575840000|2022-01-19 07:04:00|44170.7|44150.7|44179.3|44159.3|44179.3|44159.3|44170.7|44150.7|0
1642575850000|2022-01-19 07:04:10|44181.8|44161.8|44198.2|44178.2|44198.2|44178.2|44181.8|44161.8|27
1642575860000|2022-01-19 07:04:20|44200.7|44180.7|44215.7|44195.7|44218.2|44198.2|44200.7|44180.7|24
1642575870000|2022-01-19 07:04:30|44217.1|44197.1|44195.7|44175.7|44217.1|44197.1|44194.3|44174.3|4
1642575880000|2022-01-19 07:04:40|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|44199.3|44179.3|2
1642575890000|2022-01-19 07:04:50|44203.2|44183.2|44209.3|44189.3|44210.7|44190.7|44203.2|44183.2|5
1642575900000|2022-01-19 07:05:00|44208.2|44188.2|44218.2|44198.2|44218.2|44198.2|44208.2|44188.2|7
1642575910000|2022-01-19 07:05:10|44217.1|44197.1|44215.7|44195.7|44218.2|44198.2|44215.7|44195.7|5
1642575920000|2022-01-19 07:05:20|44218.2|44198.2|44218.2|44198.2|44218.2|44198.2|44215.7|44195.7|0
1642575930000|2022-01-19 07:05:30|44217.1|44197.1|44215.7|44195.7|44218.2|44198.2|44210.7|44190.7|4
1642575940000|2022-01-19 07:05:40|||||||||3
1642575950000|2022-01-19 07:05:50|44214.6|44194.6|44213.2|44193.2|44214.6|44194.6|44213.2|44193.2|2
1642575960000|2022-01-19 07:06:00|44212.1|44192.1|44205.7|44185.7|44213.2|44193.2|44205.7|44185.7|8
1642575970000|2022-01-19 07:06:10|44204.6|44184.6|44202.1|44182.1|44205.7|44185.7|44201|44181|4
1642575980000|2022-01-19 07:06:20|44201|44181|44198.2|44178.2|44201|44181|44198.2|44178.2|3
1642575990000|2022-01-19 07:06:30|44197.1|44177.1|44194.6|44174.6|44197.1|44177.1|44194.6|44174.6|3
1642576000000|2022-01-19 07:06:40|44192.1|44172.1|44190.7|44170.7|44192.1|44172.1|44190.7|44170.7|2
1642576010000|2022-01-19 07:06:50|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|3
1642576020000|2022-01-19 07:07:00|44194.3|44174.3|44196.8|44176.8|44196.8|44176.8|44194.3|44174.3|2
1642576030000|2022-01-19 07:07:10|44198.2|44178.2|44193.2|44173.2|44198.2|44178.2|44193.2|44173.2|3
1642576040000|2022-01-19 07:07:20|||||||||6
1642576050000|2022-01-19 07:07:30|44192.1|44172.1|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|0
1642576060000|2022-01-19 07:07:40|44191.8|44171.8|44189.6|44169.6|44193.2|44173.2|44189.6|44169.6|3
1642576070000|2022-01-19 07:07:50|44190.7|44170.7|44192.1|44172.1|44192.1|44172.1|44190.7|44170.7|1
1642576080000|2022-01-19 07:08:00|44189.6|44169.6|44183.2|44163.2|44189.6|44169.6|44183.2|44163.2|3
1642576090000|2022-01-19 07:08:10|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44176.8|44156.8|2
1642576100000|2022-01-19 07:08:20|44178.2|44158.2|44179.3|44159.3|44179.3|44159.3|44176.8|44156.8|2
1642576110000|2022-01-19 07:08:30|44176.8|44156.8|44174.3|44154.3|44176.8|44156.8|44174.3|44154.3|1
1642576120000|2022-01-19 07:08:40|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|2
1642576140000|2022-01-19 07:09:00|44175.7|44155.7|44173.2|44153.2|44175.7|44155.7|44173.2|44153.2|1
1642576160000|2022-01-19 07:09:20|44177.1|44157.1|44175.7|44155.7|44177.1|44157.1|44173.2|44153.2|1
1642576170000|2022-01-19 07:09:30|44174.6|44154.6|44173.2|44153.2|44174.6|44154.6|44173.2|44153.2|0
1642576180000|2022-01-19 07:09:40|44175.3|44155.3|44180.7|44160.7|44184.3|44164.3|44175.3|44155.3|2
1642576190000|2022-01-19 07:09:50|44181.8|44161.8|44180.7|44160.7|44184.3|44164.3|44180.7|44160.7|0
1642576200000|2022-01-19 07:10:00|44184.3|44164.3|44180.7|44160.7|44184.3|44164.3|44180.7|44160.7|0
1642576210000|2022-01-19 07:10:10|44184.3|44164.3|44184.3|44164.3|44185.7|44165.7|44180.7|44160.7|0
1642576220000|2022-01-19 07:10:20|44183.2|44163.2|44179.6|44159.6|44185.7|44165.7|44178.2|44158.2|1
1642576230000|2022-01-19 07:10:30|44178.2|44158.2|44175.7|44155.7|44180.7|44160.7|44175.7|44155.7|2
1642576250000|2022-01-19 07:10:50|44174.6|44154.6|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|0
1642576260000|2022-01-19 07:11:00|44173.2|44153.2|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|0
1642576270000|2022-01-19 07:11:10|44174.6|44154.6|44173.2|44153.2|44175.7|44155.7|44173.2|44153.2|0
1642576280000|2022-01-19 07:11:20|44172.1|44152.1|44170.7|44150.7|44172.1|44152.1|44170.7|44150.7|3
1642576300000|2022-01-19 07:11:40|44173.2|44153.2|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|4
1642576310000|2022-01-19 07:11:50|44176.8|44156.8|44178.2|44158.2|44179.3|44159.3|44176.8|44156.8|2
1642576320000|2022-01-19 07:12:00|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|0
1642576330000|2022-01-19 07:12:10|44174.6|44154.6|44173.2|44153.2|44174.6|44154.6|44173.2|44153.2|0
1642576340000|2022-01-19 07:12:20|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|1
1642576360000|2022-01-19 07:12:40|44178.2|44158.2|44183.2|44163.2|44184.3|44164.3|44178.2|44158.2|2
1642576370000|2022-01-19 07:12:50|44181.8|44161.8|44177.8|44157.8|44181.8|44161.8|44177.8|44157.8|1
1642576380000|2022-01-19 07:13:00|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|0
1642576390000|2022-01-19 07:13:10|44178.2|44158.2|44176.8|44156.8|44178.2|44158.2|44176.8|44156.8|0
1642576400000|2022-01-19 07:13:20|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44173.2|44153.2|0
1642576410000|2022-01-19 07:13:30|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|0
1642576420000|2022-01-19 07:13:40|44176.8|44156.8|44178.2|44158.2|44178.2|44158.2|44176.8|44156.8|0
1642576430000|2022-01-19 07:13:50|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44174.3|44154.3|1
1642576440000|2022-01-19 07:14:00|44178.2|44158.2|44177.1|44157.1|44178.2|44158.2|44175.7|44155.7|2
1642576450000|2022-01-19 07:14:10|44175.7|44155.7|44175.7|44155.7|44175.7|44155.7|44173.2|44153.2|1
1642576460000|2022-01-19 07:14:20|44174.6|44154.6|44178.2|44158.2|44178.2|44158.2|44174.3|44154.3|0
1642576470000|2022-01-19 07:14:30|||||||||2
1642576480000|2022-01-19 07:14:40|44180.7|44160.7|44179.3|44159.3|44180.7|44160.7|44178.2|44158.2|0
1642576490000|2022-01-19 07:14:50|44178.2|44158.2|44178.2|44158.2|44179.3|44159.3|44178.2|44158.2|0
1642576500000|2022-01-19 07:15:00|44179.3|44159.3|44183.2|44163.2|44183.2|44163.2|44179.3|44159.3|0
1642576510000|2022-01-19 07:15:10|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44178.2|44158.2|1
1642576520000|2022-01-19 07:15:20|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|44178.2|44158.2|0
1642576530000|2022-01-19 07:15:30|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|1
1642576540000|2022-01-19 07:15:40|44179.3|44159.3|44178.2|44158.2|44183.2|44163.2|44178.2|44158.2|1
1642576550000|2022-01-19 07:15:50|44179.3|44159.3|44180.7|44160.7|44183.2|44163.2|44178.2|44158.2|4
1642576560000|2022-01-19 07:16:00|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44178.2|44158.2|0
1642576570000|2022-01-19 07:16:10|44178.2|44158.2|44179.3|44159.3|44183.2|44163.2|44178.2|44158.2|0
1642576580000|2022-01-19 07:16:20|44178.2|44158.2|44183.2|44163.2|44183.2|44163.2|44178.2|44158.2|0
1642576590000|2022-01-19 07:16:30|44182.1|44162.1|44194.6|44174.6|44194.6|44174.6|44182.1|44162.1|11
1642576600000|2022-01-19 07:16:40|44193.2|44173.2|44193.2|44173.2|44195.7|44175.7|44193.2|44173.2|1
1642576610000|2022-01-19 07:16:50|44195.7|44175.7|44193.2|44173.2|44196.8|44176.8|44193.2|44173.2|5
1642576620000|2022-01-19 07:17:00|44190.7|44170.7|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|0
1642576630000|2022-01-19 07:17:10|44188.2|44168.2|44182.8|44162.8|44188.2|44168.2|44182.8|44162.8|0
1642576640000|2022-01-19 07:17:20|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|2
1642576650000|2022-01-19 07:17:30|44185.7|44165.7|44188.2|44168.2|44188.2|44168.2|44185.7|44165.7|0
1642576700000|2022-01-19 07:18:20|44189.3|44169.3|44190.7|44170.7|44193.2|44173.2|44189.3|44169.3|4
1642576710000|2022-01-19 07:18:30|44189.6|44169.6|44188.2|44168.2|44190.7|44170.7|44188.2|44168.2|1
1642576720000|2022-01-19 07:18:40|44189.3|44169.3|44190.7|44170.7|44193.2|44173.2|44188.2|44168.2|0
1642576730000|2022-01-19 07:18:50|44191.8|44171.8|44190.7|44170.7|44194.3|44174.3|44190.7|44170.7|6
1642576740000|2022-01-19 07:19:00|44193.2|44173.2|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|0
1642576750000|2022-01-19 07:19:10|44191.8|44171.8|44190.7|44170.7|44191.8|44171.8|44190.7|44170.7|1
1642576760000|2022-01-19 07:19:20|44188.2|44168.2|44184.3|44164.3|44188.2|44168.2|44184.3|44164.3|2
1642576770000|2022-01-19 07:19:30|44182.8|44162.8|44183.2|44163.2|44184.3|44164.3|44182.8|44162.8|0
1642576780000|2022-01-19 07:19:40|44180.7|44160.7|44185.7|44165.7|44185.7|44165.7|44179.3|44159.3|2
1642576790000|2022-01-19 07:19:50|44189.3|44169.3|44191.4|44171.4|44191.4|44171.4|44189.3|44169.3|1
1642576800000|2022-01-19 07:20:00|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|5
1642576810000|2022-01-19 07:20:10|44191.8|44171.8|44190.7|44170.7|44191.8|44171.8|44189.3|44169.3|0
1642576820000|2022-01-19 07:20:20|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|0
1642576830000|2022-01-19 07:20:30|44193.2|44173.2|44189.6|44169.6|44193.2|44173.2|44189.6|44169.6|1
1642576840000|2022-01-19 07:20:40|44188.2|44168.2|44194.3|44174.3|44194.3|44174.3|44188.2|44168.2|3
1642576850000|2022-01-19 07:20:50|44196.8|44176.8|44194.3|44174.3|44196.8|44176.8|44194.3|44174.3|1
1642576860000|2022-01-19 07:21:00|44193.2|44173.2|44188.2|44168.2|44194.3|44174.3|44188.2|44168.2|1
1642576880000|2022-01-19 07:21:20|44190.7|44170.7|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|0
1642576890000|2022-01-19 07:21:30|44191.8|44171.8|44193.2|44173.2|44193.2|44173.2|44191.8|44171.8|0
1642576900000|2022-01-19 07:21:40|||||||||5
1642576910000|2022-01-19 07:21:50|44191.8|44171.8|44188.2|44168.2|44191.8|44171.8|44188.2|44168.2|0
1642576920000|2022-01-19 07:22:00|||||||||1
1642576930000|2022-01-19 07:22:10|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|0
1642576940000|2022-01-19 07:22:20|44181.8|44161.8|44181.8|44161.8|44183.2|44163.2|44181.8|44161.8|0
1642576950000|2022-01-19 07:22:30|44183.2|44163.2|44188.2|44168.2|44188.2|44168.2|44181.8|44161.8|7
1642576960000|2022-01-19 07:22:40|44191.8|44171.8|44193.2|44173.2|44193.2|44173.2|44191.8|44171.8|3
1642576970000|2022-01-19 07:22:50|44192.1|44172.1|44190.7|44170.7|44192.1|44172.1|44190.7|44170.7|1
1642576980000|2022-01-19 07:23:00|44192.1|44172.1|44190.7|44170.7|44193.2|44173.2|44190.7|44170.7|1
1642576990000|2022-01-19 07:23:10|44191.8|44171.8|44190.7|44170.7|44193.2|44173.2|44188.2|44168.2|0
1642577000000|2022-01-19 07:23:20|44189.6|44169.6|44188.2|44168.2|44190.7|44170.7|44188.2|44168.2|0
1642577010000|2022-01-19 07:23:30|||||||||1
1642577020000|2022-01-19 07:23:40|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|44185.7|44165.7|0
1642577030000|2022-01-19 07:23:50|44184.6|44164.6|44184.3|44164.3|44188.2|44168.2|44183.2|44163.2|4
1642577040000|2022-01-19 07:24:00|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|0
1642577050000|2022-01-19 07:24:10|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|44179.3|44159.3|0
1642577060000|2022-01-19 07:24:20|44178.2|44158.2|44168.2|44148.2|44178.2|44158.2|44168.2|44148.2|4
1642577080000|2022-01-19 07:24:40|44171.8|44151.8|44173.2|44153.2|44174.3|44154.3|44171.8|44151.8|4
1642577090000|2022-01-19 07:24:50|44174.6|44154.6|44174.3|44154.3|44175.7|44155.7|44173.2|44153.2|5
1642577100000|2022-01-19 07:25:00|44175.7|44155.7|44170.7|44150.7|44175.7|44155.7|44170.7|44150.7|1
1642577110000|2022-01-19 07:25:10|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|44168.2|44148.2|2
1642577120000|2022-01-19 07:25:20|44170.7|44150.7|44173.2|44153.2|44173.2|44153.2|44170.7|44150.7|0
1642577130000|2022-01-19 07:25:30|||||||||1
1642577140000|2022-01-19 07:25:40|44174.6|44154.6|44178.2|44158.2|44178.2|44158.2|44174.6|44154.6|2
1642577150000|2022-01-19 07:25:50|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|1
1642577160000|2022-01-19 07:26:00|44175.7|44155.7|44178.2|44158.2|44178.2|44158.2|44175.7|44155.7|1
1642577170000|2022-01-19 07:26:10|44179.3|44159.3|44180.7|44160.7|44180.7|44160.7|44179.3|44159.3|1
1642577180000|2022-01-19 07:26:20|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|0
1642577190000|2022-01-19 07:26:30|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|44180.7|44160.7|0
1642577210000|2022-01-19 07:26:50|44181.8|44161.8|44181.8|44161.8|44183.2|44163.2|44180.7|44160.7|1
1642577220000|2022-01-19 07:27:00|44183.2|44163.2|44184.3|44164.3|44184.3|44164.3|44183.2|44163.2|7
1642577230000|2022-01-19 07:27:10|44183.2|44163.2|44185.7|44165.7|44185.7|44165.7|44183.2|44163.2|2
1642577240000|2022-01-19 07:27:20|44184.6|44164.6|44185.7|44165.7|44185.7|44165.7|44184.6|44164.6|0
1642577250000|2022-01-19 07:27:30|44184.6|44164.6|44188.2|44168.2|44188.2|44168.2|44184.3|44164.3|0
1642577260000|2022-01-19 07:27:40|44187.1|44167.1|44188.2|44168.2|44188.2|44168.2|44185.7|44165.7|0
1642577290000|2022-01-19 07:28:10|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|44183.2|44163.2|2
1642577310000|2022-01-19 07:28:30|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|44181.8|44161.8|0
1642577320000|2022-01-19 07:28:40|44183.2|44163.2|44186.8|44166.8|44186.8|44166.8|44183.2|44163.2|1
1642577340000|2022-01-19 07:29:00|44188.2|44168.2|44189.3|44169.3|44189.3|44169.3|44188.2|44168.2|3
1642577350000|2022-01-19 07:29:10|44191.8|44171.8|44188.2|44168.2|44191.8|44171.8|44188.2|44168.2|1
1642577360000|2022-01-19 07:29:20|44185.7|44165.7|44184.3|44164.3|44185.7|44165.7|44180.7|44160.7|4
1642577370000|2022-01-19 07:29:30|44185.3|44165.3|44184.3|44164.3|44185.3|44165.3|44184.3|44164.3|0
1642577380000|2022-01-19 07:29:40|44183.2|44163.2|44183.2|44163.2|44185.7|44165.7|44183.2|44163.2|1
1642577390000|2022-01-19 07:29:50|44180.7|44160.7|44178.2|44158.2|44180.7|44160.7|44178.2|44158.2|0
1642577400000|2022-01-19 07:30:00|44175.7|44155.7|44163.2|44143.2|44175.7|44155.7|44158.2|44138.2|8
1642577410000|2022-01-19 07:30:10|44160.7|44140.7|44163.2|44143.2|44163.2|44143.2|44160.7|44140.7|1
1642577420000|2022-01-19 07:30:20|||||||||2
1642577430000|2022-01-19 07:30:30|44165.7|44145.7|44164.3|44144.3|44165.7|44145.7|44164.3|44144.3|1
1642577440000|2022-01-19 07:30:40|44165.7|44145.7|44168.2|44148.2|44168.2|44148.2|44164.3|44144.3|3
1642577450000|2022-01-19 07:30:50|44166.8|44146.8|44160.7|44140.7|44166.8|44146.8|44160.7|44140.7|3
1642577460000|2022-01-19 07:31:00|44155.7|44135.7|44153.2|44133.2|44155.7|44135.7|44153.2|44133.2|0
1642577470000|2022-01-19 07:31:10|44154.3|44134.3|44159.3|44139.3|44159.3|44139.3|44154.3|44134.3|2
1642577480000|2022-01-19 07:31:20|44162.1|44142.1|44163.2|44143.2|44165.7|44145.7|44162.1|44142.1|4
1642577490000|2022-01-19 07:31:30|44164.3|44144.3|44164.3|44144.3|44165.7|44145.7|44164.3|44144.3|0
1642577500000|2022-01-19 07:31:40|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|44165.7|44145.7|0
1642577520000|2022-01-19 07:32:00|44166.8|44146.8|44168.2|44148.2|44168.2|44148.2|44166.8|44146.8|0
1642577530000|2022-01-19 07:32:10|44169.3|44149.3|44180.7|44160.7|44182.1|44162.1|44169.3|44149.3|5
1642577540000|2022-01-19 07:32:20|44183.2|44163.2|44185.7|44165.7|44185.7|44165.7|44183.2|44163.2|0
1642577560000|2022-01-19 07:32:40|44186.8|44166.8|44188.2|44168.2|44188.2|44168.2|44185.7|44165.7|1
1642577570000|2022-01-19 07:32:50|44187.1|44167.1|44185.7|44165.7|44188.2|44168.2|44185.7|44165.7|1
1642577580000|2022-01-19 07:33:00|44186.8|44166.8|44190.7|44170.7|44190.7|44170.7|44186.8|44166.8|1
1642577590000|2022-01-19 07:33:10|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|1
1642577610000|2022-01-19 07:33:30|44193.2|44173.2|44198.2|44178.2|44198.2|44178.2|44193.2|44173.2|8
1642577630000|2022-01-19 07:33:50|44201.8|44181.8|44213.2|44193.2|44213.2|44193.2|44201.8|44181.8|3
1642577640000|2022-01-19 07:34:00|||||||||2
1642577650000|2022-01-19 07:34:10|||||||||2
1642577660000|2022-01-19 07:34:20|44214.3|44194.3|44211.8|44191.8|44214.3|44194.3|44211.8|44191.8|1
1642577690000|2022-01-19 07:34:50|44209.3|44189.3|44207.8|44187.8|44209.3|44189.3|44207.8|44187.8|5
1642577700000|2022-01-19 07:35:00|44206.8|44186.8|44205.3|44185.3|44206.8|44186.8|44205.3|44185.3|0
1642577710000|2022-01-19 07:35:10|44206.4|44186.4|44199.3|44179.3|44207.8|44187.8|44199.3|44179.3|5
1642577720000|2022-01-19 07:35:20|44200.3|44180.3|44197.8|44177.8|44200.3|44180.3|44197.8|44177.8|0
1642577730000|2022-01-19 07:35:30|44198.9|44178.9|44200.3|44180.3|44200.3|44180.3|44198.9|44178.9|0
1642577750000|2022-01-19 07:35:50|44198.9|44178.9|44185.3|44165.3|44198.9|44178.9|44185.3|44165.3|6
1642577760000|2022-01-19 07:36:00|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|44186.4|44166.4|2
1642577770000|2022-01-19 07:36:10|44184.3|44164.3|44182.8|44162.8|44184.3|44164.3|44182.8|44162.8|0
1642577780000|2022-01-19 07:36:20|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|0
1642577790000|2022-01-19 07:36:30|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|44182.8|44162.8|1
1642577800000|2022-01-19 07:36:40|44187.8|44167.8|44190.3|44170.3|44190.3|44170.3|44187.8|44167.8|1
1642577810000|2022-01-19 07:36:50|44187.8|44167.8|44185.3|44165.3|44187.8|44167.8|44185.3|44165.3|1
1642577820000|2022-01-19 07:37:00|44183.9|44163.9|44185.3|44165.3|44185.3|44165.3|44183.9|44163.9|0
1642577830000|2022-01-19 07:37:10|44183.9|44163.9|44183.9|44163.9|44185.3|44165.3|44183.9|44163.9|2
1642577840000|2022-01-19 07:37:20|44181.4|44161.4|44179.3|44159.3|44185.3|44165.3|44179.3|44159.3|3
1642577850000|2022-01-19 07:37:30|44177.8|44157.8|44177.8|44157.8|44180.3|44160.3|44176.4|44156.4|1
1642577860000|2022-01-19 07:37:40|44180.3|44160.3|44175.3|44155.3|44180.3|44160.3|44175.3|44155.3|0
1642577870000|2022-01-19 07:37:50|44174.3|44154.3|44175.3|44155.3|44175.3|44155.3|44172.8|44152.8|1
1642577880000|2022-01-19 07:38:00|44172.8|44152.8|44168.9|44148.9|44177.8|44157.8|44168.9|44148.9|8
1642577890000|2022-01-19 07:38:10|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|2
1642577900000|2022-01-19 07:38:20|44165.3|44145.3|44162.8|44142.8|44165.3|44145.3|44162.8|44142.8|0
1642577910000|2022-01-19 07:38:30|44167.8|44147.8|44181.8|44161.8|44181.8|44161.8|44167.8|44147.8|7
1642577920000|2022-01-19 07:38:40|44181.4|44161.4|44182.8|44162.8|44182.8|44162.8|44181.4|44161.4|1
1642577940000|2022-01-19 07:39:00|44183.9|44163.9|44187.8|44167.8|44187.8|44167.8|44183.9|44163.9|0
1642577950000|2022-01-19 07:39:10|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|44185.3|44165.3|1
1642577960000|2022-01-19 07:39:20|44184.3|44164.3|44182.8|44162.8|44185.3|44165.3|44180.3|44160.3|1
1642577980000|2022-01-19 07:39:40|44180.3|44160.3|44179.3|44159.3|44182.8|44162.8|44179.3|44159.3|2
1642577990000|2022-01-19 07:39:50|44178.9|44158.9|44178.9|44158.9|44182.8|44162.8|44177.8|44157.8|1
1642578000000|2022-01-19 07:40:00|44180.3|44160.3|44182.8|44162.8|44182.8|44162.8|44180.3|44160.3|0
1642578010000|2022-01-19 07:40:10|||||||||1
1642578020000|2022-01-19 07:40:20|44185.3|44165.3|44205.3|44185.3|44205.3|44185.3|44185.3|44165.3|3
1642578030000|2022-01-19 07:40:30|44206.8|44186.8|44205.3|44185.3|44207.8|44187.8|44205.3|44185.3|0
1642578040000|2022-01-19 07:40:40|44206.4|44186.4|44210|44190|44210|44190|44205.3|44185.3|2
1642578050000|2022-01-19 07:40:50|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|44213.9|44193.9|0
1642578060000|2022-01-19 07:41:00|44212.5|44192.5|44212.8|44192.8|44213.9|44193.9|44212.5|44192.5|4
1642578070000|2022-01-19 07:41:10|44215.3|44195.3|44207.8|44187.8|44215.3|44195.3|44205.3|44185.3|1
1642578080000|2022-01-19 07:41:20|44206.8|44186.8|44202.8|44182.8|44207.8|44187.8|44202.8|44182.8|1
1642578090000|2022-01-19 07:41:30|44203.9|44183.9|44202.8|44182.8|44205.3|44185.3|44202.8|44182.8|2
1642578110000|2022-01-19 07:41:50|||||||||1
1642578120000|2022-01-19 07:42:00|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|44200.3|44180.3|1
1642578130000|2022-01-19 07:42:10|44202.8|44182.8|44205.3|44185.3|44205.3|44185.3|44202.8|44182.8|5
1642578150000|2022-01-19 07:42:30|44202.8|44182.8|44205.3|44185.3|44205.3|44185.3|44202.8|44182.8|1
1642578160000|2022-01-19 07:42:40|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|2
1642578170000|2022-01-19 07:42:50|44201.8|44181.8|44200.3|44180.3|44201.8|44181.8|44200.3|44180.3|2
1642578180000|2022-01-19 07:43:00|44198.9|44178.9|44200.3|44180.3|44200.3|44180.3|44197.8|44177.8|0
1642578190000|2022-01-19 07:43:10|44197.8|44177.8|44197.8|44177.8|44200.3|44180.3|44195.3|44175.3|5
1642578200000|2022-01-19 07:43:20|44195.3|44175.3|44197.8|44177.8|44197.8|44177.8|44195.3|44175.3|1
1642578210000|2022-01-19 07:43:30|44195.3|44175.3|44196.4|44176.4|44197.8|44177.8|44195.3|44175.3|2
1642578220000|2022-01-19 07:43:40|44197.8|44177.8|44195.3|44175.3|44197.8|44177.8|44195.3|44175.3|1
1642578230000|2022-01-19 07:43:50|44191.8|44171.8|44194.3|44174.3|44194.3|44174.3|44191.8|44171.8|4
1642578240000|2022-01-19 07:44:00|44191.8|44171.8|44191.8|44171.8|44194.3|44174.3|44191.8|44171.8|1
1642578250000|2022-01-19 07:44:10|44192.8|44172.8|44194.3|44174.3|44194.3|44174.3|44191.8|44171.8|2
1642578260000|2022-01-19 07:44:20|44191.8|44171.8|44190.3|44170.3|44194.3|44174.3|44190.3|44170.3|1
1642578270000|2022-01-19 07:44:30|44188.9|44168.9|44183.9|44163.9|44188.9|44168.9|44182.8|44162.8|2
1642578280000|2022-01-19 07:44:40|44180.3|44160.3|44175.3|44155.3|44180.3|44160.3|44175.3|44155.3|2
1642578290000|2022-01-19 07:44:50|44170.3|44150.3|44162.8|44142.8|44170.3|44150.3|44162.8|44142.8|3
1642578300000|2022-01-19 07:45:00|44163.9|44143.9|44162.8|44142.8|44163.9|44143.9|44162.8|44142.8|0
1642578310000|2022-01-19 07:45:10|44165.3|44145.3|44157.8|44137.8|44165.3|44145.3|44157.8|44137.8|3
1642578320000|2022-01-19 07:45:20|44156.4|44136.4|44152.8|44132.8|44156.4|44136.4|44151.8|44131.8|5
1642578330000|2022-01-19 07:45:30|44153.9|44133.9|44170.3|44150.3|44170.3|44150.3|44151.4|44131.4|3
1642578340000|2022-01-19 07:45:40|44172.8|44152.8|44170.3|44150.3|44172.8|44152.8|44170.3|44150.3|3
1642578350000|2022-01-19 07:45:50|44172.8|44152.8|44164.3|44144.3|44172.8|44152.8|44164.3|44144.3|2
1642578360000|2022-01-19 07:46:00|44163.2|44143.2|44160.3|44140.3|44163.2|44143.2|44160.3|44140.3|2
1642578370000|2022-01-19 07:46:10|44159.3|44139.3|44155.3|44135.3|44159.3|44139.3|44152.8|44132.8|4
1642578380000|2022-01-19 07:46:20|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44147.8|44127.8|4
1642578390000|2022-01-19 07:46:30|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|2
1642578400000|2022-01-19 07:46:40|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|7
1642578410000|2022-01-19 07:46:50|||||||||1
1642578420000|2022-01-19 07:47:00|44154.3|44134.3|44151.8|44131.8|44154.3|44134.3|44151.8|44131.8|2
1642578430000|2022-01-19 07:47:10|||||||||2
1642578450000|2022-01-19 07:47:30|44149.6|44129.6|44146.8|44126.8|44149.6|44129.6|44146.8|44126.8|4
1642578460000|2022-01-19 07:47:40|44149.3|44129.3|44149.3|44129.3|44151.8|44131.8|44147.8|44127.8|2
1642578470000|2022-01-19 07:47:50|44151.8|44131.8|44159.3|44139.3|44160.3|44140.3|44151.8|44131.8|3
1642578480000|2022-01-19 07:48:00|44158.2|44138.2|44166.8|44146.8|44166.8|44146.8|44154.3|44134.3|6
1642578490000|2022-01-19 07:48:10|44169.3|44149.3|44166.8|44146.8|44174.3|44154.3|44166.8|44146.8|4
1642578500000|2022-01-19 07:48:20|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|44164.3|44144.3|0
1642578510000|2022-01-19 07:48:30|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|44166.8|44146.8|1
1642578520000|2022-01-19 07:48:40|||||||||1
1642578530000|2022-01-19 07:48:50|44167.8|44147.8|44171.8|44151.8|44171.8|44151.8|44167.8|44147.8|2
1642578540000|2022-01-19 07:49:00|44170.7|44150.7|44159.3|44139.3|44170.7|44150.7|44156.8|44136.8|6
1642578550000|2022-01-19 07:49:10|44158.2|44138.2|44156.8|44136.8|44158.2|44138.2|44151.8|44131.8|2
1642578560000|2022-01-19 07:49:20|44154.3|44134.3|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|3
1642578570000|2022-01-19 07:49:30|44156.8|44136.8|44155.3|44135.3|44156.8|44136.8|44154.3|44134.3|0
1642578580000|2022-01-19 07:49:40|44156.8|44136.8|44164.3|44144.3|44165.7|44145.7|44156.8|44136.8|3
1642578590000|2022-01-19 07:49:50|44163.2|44143.2|44161.8|44141.8|44163.2|44143.2|44161.8|44141.8|0
1642578600000|2022-01-19 07:50:00|44162.8|44142.8|44164.3|44144.3|44164.3|44144.3|44162.8|44142.8|2
1642578610000|2022-01-19 07:50:10|44163.9|44143.9|44164.3|44144.3|44164.3|44144.3|44162.8|44142.8|1
1642578620000|2022-01-19 07:50:20|44163.2|44143.2|44159.3|44139.3|44164.3|44144.3|44159.3|44139.3|2
1642578630000|2022-01-19 07:50:30|44161.8|44141.8|44164.3|44144.3|44164.3|44144.3|44161.8|44141.8|2
1642578640000|2022-01-19 07:50:40|44162.8|44142.8|44174.3|44154.3|44174.3|44154.3|44162.8|44142.8|3
1642578650000|2022-01-19 07:50:50|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44169.3|44149.3|0
1642578660000|2022-01-19 07:51:00|44174.3|44154.3|44174.3|44154.3|44176.8|44156.8|44174.3|44154.3|2
1642578670000|2022-01-19 07:51:10|44171.8|44151.8|44169.3|44149.3|44171.8|44151.8|44169.3|44149.3|0
1642578680000|2022-01-19 07:51:20|44170.3|44150.3|44171.8|44151.8|44171.8|44151.8|44167.8|44147.8|4
1642578690000|2022-01-19 07:51:30|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44173.2|44153.2|3
1642578700000|2022-01-19 07:51:40|44173.2|44153.2|44176.8|44156.8|44176.8|44156.8|44173.2|44153.2|0
1642578710000|2022-01-19 07:51:50|44174.3|44154.3|44171.8|44151.8|44174.3|44154.3|44171.8|44151.8|2
1642578720000|2022-01-19 07:52:00|||||||||2
1642578730000|2022-01-19 07:52:10|||||||||1
1642578740000|2022-01-19 07:52:20|44172.8|44152.8|44174.3|44154.3|44174.3|44154.3|44172.8|44152.8|2
1642578750000|2022-01-19 07:52:30|44173.2|44153.2|44171.8|44151.8|44173.2|44153.2|44171.8|44151.8|0
1642578760000|2022-01-19 07:52:40|44170.3|44150.3|44167.8|44147.8|44170.3|44150.3|44167.8|44147.8|1
1642578780000|2022-01-19 07:53:00|44169.3|44149.3|44179.3|44159.3|44179.3|44159.3|44169.3|44149.3|3
1642578790000|2022-01-19 07:53:10|44181.8|44161.8|44179.3|44159.3|44181.8|44161.8|44179.3|44159.3|3
1642578800000|2022-01-19 07:53:20|44181.8|44161.8|44189.3|44169.3|44189.3|44169.3|44181.8|44161.8|1
1642578810000|2022-01-19 07:53:30|||||||||2
1642578820000|2022-01-19 07:53:40|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|44184.3|44164.3|0
1642578830000|2022-01-19 07:53:50|44151.8|44131.8|44154.3|44134.3|44154.3|44134.3|44151.8|44131.8|6
1642578840000|2022-01-19 07:54:00|44156.8|44136.8|44159.3|44139.3|44159.3|44139.3|44156.8|44136.8|8
1642578850000|2022-01-19 07:54:10|44160.7|44140.7|44161.8|44141.8|44161.8|44141.8|44159.3|44139.3|2
1642578860000|2022-01-19 07:54:20|44159.3|44139.3|44161.8|44141.8|44161.8|44141.8|44159.3|44139.3|1
1642578870000|2022-01-19 07:54:30|44160.7|44140.7|44159.3|44139.3|44160.7|44140.7|44159.3|44139.3|0
1642578880000|2022-01-19 07:54:40|44156.8|44136.8|44154.3|44134.3|44156.8|44136.8|44154.3|44134.3|0
1642578890000|2022-01-19 07:54:50|44151.8|44131.8|44149.3|44129.3|44151.8|44131.8|44149.3|44129.3|0
1642578900000|2022-01-19 07:55:00|44147.8|44127.8|44149.3|44129.3|44149.3|44129.3|44147.8|44127.8|0
1642578910000|2022-01-19 07:55:10|44146.8|44126.8|44144.3|44124.3|44149.3|44129.3|44144.3|44124.3|2
1642578920000|2022-01-19 07:55:20|44141.8|44121.8|44144.3|44124.3|44144.3|44124.3|44141.8|44121.8|0
1642578930000|2022-01-19 07:55:30|44143.2|44123.2|44149.3|44129.3|44149.3|44129.3|44141.8|44121.8|3
1642578940000|2022-01-19 07:55:40|44144.3|44124.3|44141.8|44121.8|44144.3|44124.3|44141.8|44121.8|0
1642578950000|2022-01-19 07:55:50|44146.8|44126.8|44123.2|44103.2|44146.8|44126.8|44118.2|44098.2|20
1642578960000|2022-01-19 07:56:00|44125.7|44105.7|44125.7|44105.7|44126.8|44106.8|44123.2|44103.2|1
1642578970000|2022-01-19 07:56:10|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44123.2|44103.2|4
1642578980000|2022-01-19 07:56:20|44125.7|44105.7|44120.7|44100.7|44125.7|44105.7|44120.7|44100.7|5
1642579000000|2022-01-19 07:56:40|44123.2|44103.2|44123.2|44103.2|44123.2|44103.2|44120.7|44100.7|2
1642579010000|2022-01-19 07:56:50|||||||||2
1642579030000|2022-01-19 07:57:10|44125.7|44105.7|44129.3|44109.3|44130.7|44110.7|44125.7|44105.7|4
1642579040000|2022-01-19 07:57:20|44130.7|44110.7|44129.3|44109.3|44130.7|44110.7|44129.3|44109.3|0
1642579050000|2022-01-19 07:57:30|44131.8|44111.8|44134.3|44114.3|44134.3|44114.3|44131.8|44111.8|2
1642579060000|2022-01-19 07:57:40|44135.7|44115.7|44098.2|44078.2|44135.7|44115.7|44096.8|44076.8|6
1642579070000|2022-01-19 07:57:50|44104.3|44084.3|44103.2|44083.2|44105.7|44085.7|44103.2|44083.2|3
1642579080000|2022-01-19 07:58:00|44105.7|44085.7|44103.2|44083.2|44105.7|44085.7|44103.2|44083.2|1
1642579090000|2022-01-19 07:58:10|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|3
1642579100000|2022-01-19 07:58:20|44103.2|44083.2|44104.3|44084.3|44105.7|44085.7|44103.2|44083.2|2
1642579110000|2022-01-19 07:58:30|44105.7|44085.7|44111.8|44091.8|44111.8|44091.8|44103.2|44083.2|6
1642579120000|2022-01-19 07:58:40|44116.8|44096.8|44127.1|44107.1|44127.1|44107.1|44116.8|44096.8|2
1642579130000|2022-01-19 07:58:50|44125.7|44105.7|44125.7|44105.7|44130.7|44110.7|44125.7|44105.7|1
1642579140000|2022-01-19 07:59:00|44124.6|44104.6|44113.2|44093.2|44124.6|44104.6|44112.1|44092.1|6
1642579150000|2022-01-19 07:59:10|44112.1|44092.1|44108.2|44088.2|44112.1|44092.1|44108.2|44088.2|0
1642579160000|2022-01-19 07:59:20|44109.3|44089.3|44119.3|44099.3|44119.3|44099.3|44109.3|44089.3|5
1642579170000|2022-01-19 07:59:30|44120.7|44100.7|44130.7|44110.7|44130.7|44110.7|44120.7|44100.7|2
1642579180000|2022-01-19 07:59:40|44129.3|44109.3|44124.3|44104.3|44129.3|44109.3|44120.7|44100.7|7
1642579190000|2022-01-19 07:59:50|44128.2|44108.2|44143.2|44123.2|44143.2|44123.2|44128.2|44108.2|3
1642579200000|2022-01-19 08:00:00|44147.1|44127.1|44135.7|44115.7|44156.8|44136.8|44135.7|44115.7|12
1642579210000|2022-01-19 08:00:10|44138.2|44118.2|44145.7|44125.7|44150.7|44130.7|44135.7|44115.7|3
1642579220000|2022-01-19 08:00:20|44143.6|44123.6|44123.2|44103.2|44145.7|44125.7|44123.2|44103.2|2
1642579230000|2022-01-19 08:00:30|44122.1|44102.1|44132.1|44112.1|44132.1|44112.1|44121.8|44101.8|4
1642579240000|2022-01-19 08:00:40|44131.1|44111.1|44125.7|44105.7|44132.1|44112.1|44125.7|44105.7|0
1642579250000|2022-01-19 08:00:50|44128.2|44108.2|44129.3|44109.3|44133.2|44113.2|44128.2|44108.2|4
1642579260000|2022-01-19 08:01:00|44128.2|44108.2|44125.7|44105.7|44128.2|44108.2|44123.2|44103.2|3
1642579270000|2022-01-19 08:01:10|44128.2|44108.2|44128.2|44108.2|44130.7|44110.7|44126.8|44106.8|3
1642579280000|2022-01-19 08:01:20|44123.2|44103.2|44109.3|44089.3|44123.2|44103.2|44109.3|44089.3|7
1642579290000|2022-01-19 08:01:30|44113.2|44093.2|44098.2|44078.2|44113.2|44093.2|44098.2|44078.2|8
1642579300000|2022-01-19 08:01:40|44095.7|44075.7|44108.2|44088.2|44108.2|44088.2|44095.7|44075.7|6
1642579310000|2022-01-19 08:01:50|44109.6|44089.6|44108.2|44088.2|44109.6|44089.6|44100.7|44080.7|0
1642579320000|2022-01-19 08:02:00|44109.6|44089.6|44125.7|44105.7|44130.7|44110.7|44109.6|44089.6|7
1642579330000|2022-01-19 08:02:10|44128.2|44108.2|44129.3|44109.3|44130.7|44110.7|44125.7|44105.7|1
1642579340000|2022-01-19 08:02:20|44130.7|44110.7|44146.8|44126.8|44146.8|44126.8|44130.7|44110.7|5
1642579350000|2022-01-19 08:02:30|44144.3|44124.3|44160.7|44140.7|44160.7|44140.7|44143.2|44123.2|30
1642579360000|2022-01-19 08:02:40|44163.2|44143.2|44180.7|44160.7|44180.7|44160.7|44160.7|44140.7|27
1642579370000|2022-01-19 08:02:50|44183.2|44163.2|44188.2|44168.2|44189.6|44169.6|44180.7|44160.7|10
1642579380000|2022-01-19 08:03:00|44189.3|44169.3|44203.2|44183.2|44203.2|44183.2|44183.2|44163.2|18
1642579390000|2022-01-19 08:03:10|44204.3|44184.3|44210.7|44190.7|44213.2|44193.2|44204.3|44184.3|16
1642579400000|2022-01-19 08:03:20|44212.1|44192.1|44268.2|44248.2|44278.2|44258.2|44210.7|44190.7|75
1642579410000|2022-01-19 08:03:30|44266.8|44246.8|44265.7|44245.7|44270.7|44250.7|44263.2|44243.2|24
1642579420000|2022-01-19 08:03:40|44263.2|44243.2|44235.7|44215.7|44263.2|44243.2|44235.7|44215.7|14
1642579430000|2022-01-19 08:03:50|44238.2|44218.2|44233.2|44213.2|44240.7|44220.7|44233.2|44213.2|10
1642579440000|2022-01-19 08:04:00|44235.7|44215.7|44235.7|44215.7|44238.2|44218.2|44233.2|44213.2|8
1642579450000|2022-01-19 08:04:10|44237.1|44217.1|44238.2|44218.2|44238.2|44218.2|44235.7|44215.7|2
1642579460000|2022-01-19 08:04:20|44235.7|44215.7|44238.2|44218.2|44238.2|44218.2|44235.7|44215.7|2
1642579470000|2022-01-19 08:04:30|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|0
1642579480000|2022-01-19 08:04:40|44238.2|44218.2|44240.7|44220.7|44243.2|44223.2|44236.8|44216.8|3
1642579490000|2022-01-19 08:04:50|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|44235.7|44215.7|3
1642579500000|2022-01-19 08:05:00|44233.2|44213.2|44230.7|44210.7|44235.7|44215.7|44230.7|44210.7|5
1642579510000|2022-01-19 08:05:10|44229.6|44209.6|44215.7|44195.7|44229.6|44209.6|44215.7|44195.7|9
1642579520000|2022-01-19 08:05:20|44218.2|44198.2|44215.7|44195.7|44218.2|44198.2|44215.7|44195.7|4
1642579530000|2022-01-19 08:05:30|44213.2|44193.2|44215.7|44195.7|44218.2|44198.2|44213.2|44193.2|5
1642579540000|2022-01-19 08:05:40|44218.2|44198.2|44220.7|44200.7|44220.7|44200.7|44218.2|44198.2|2
1642579550000|2022-01-19 08:05:50|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1642579560000|2022-01-19 08:06:00|44218.2|44198.2|44205.7|44185.7|44218.2|44198.2|44205.7|44185.7|7
1642579570000|2022-01-19 08:06:10|44206.8|44186.8|44208.2|44188.2|44208.2|44188.2|44206.8|44186.8|2
1642579580000|2022-01-19 08:06:20|44210.7|44190.7|44218.2|44198.2|44219.3|44199.3|44210.7|44190.7|8
1642579590000|2022-01-19 08:06:30|44219.3|44199.3|44225.7|44205.7|44228.2|44208.2|44219.3|44199.3|5
1642579600000|2022-01-19 08:06:40|44227.1|44207.1|44224.6|44204.6|44230.7|44210.7|44224.6|44204.6|2
1642579610000|2022-01-19 08:06:50|44225.7|44205.7|44225.7|44205.7|44228.2|44208.2|44225.7|44205.7|0
1642579620000|2022-01-19 08:07:00|44226.8|44206.8|44246.8|44226.8|44246.8|44226.8|44226.8|44206.8|3
1642579630000|2022-01-19 08:07:10|44249.6|44229.6|44235.7|44215.7|44250.7|44230.7|44235.7|44215.7|14
1642579640000|2022-01-19 08:07:20|44234.6|44214.6|44230.7|44210.7|44235.7|44215.7|44230.7|44210.7|4
1642579660000|2022-01-19 08:07:40|44228.2|44208.2|44228.2|44208.2|44229.3|44209.3|44228.2|44208.2|0
1642579670000|2022-01-19 08:07:50|44230.7|44210.7|44223.2|44203.2|44230.7|44210.7|44223.2|44203.2|6
1642579680000|2022-01-19 08:08:00|44225.7|44205.7|44226.8|44206.8|44226.8|44206.8|44225.7|44205.7|0
1642579690000|2022-01-19 08:08:10|44229.3|44209.3|44231.1|44211.1|44235.7|44215.7|44229.3|44209.3|1
1642579700000|2022-01-19 08:08:20|44229.6|44209.6|44229.6|44209.6|44232.1|44212.1|44229.6|44209.6|0
1642579710000|2022-01-19 08:08:30|44230.7|44210.7|44232.1|44212.1|44232.1|44212.1|44230.7|44210.7|1
1642579720000|2022-01-19 08:08:40|44230.7|44210.7|44232.1|44212.1|44232.1|44212.1|44229.6|44209.6|0
1642579730000|2022-01-19 08:08:50|44233.2|44213.2|44230.7|44210.7|44233.2|44213.2|44230.7|44210.7|2
1642579740000|2022-01-19 08:09:00|44231.8|44211.8|44240.7|44220.7|44240.7|44220.7|44231.8|44211.8|9
1642579750000|2022-01-19 08:09:10|44239.6|44219.6|44244.6|44224.6|44249.6|44229.6|44238.2|44218.2|11
1642579760000|2022-01-19 08:09:20|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|44245.7|44225.7|2
1642579780000|2022-01-19 08:09:40|44244.6|44224.6|44245.7|44225.7|44245.7|44225.7|44243.2|44223.2|5
1642579790000|2022-01-19 08:09:50|||||||||2
1642579800000|2022-01-19 08:10:00|44248.2|44228.2|44263.2|44243.2|44263.2|44243.2|44248.2|44228.2|12
1642579810000|2022-01-19 08:10:10|44264.6|44244.6|44265.7|44245.7|44265.7|44245.7|44264.6|44244.6|4
1642579820000|2022-01-19 08:10:20|44268.2|44248.2|44270.7|44250.7|44270.7|44250.7|44263.2|44243.2|11
1642579830000|2022-01-19 08:10:30|44269.6|44249.6|44270.7|44250.7|44273.2|44253.2|44268.2|44248.2|9
1642579840000|2022-01-19 08:10:40|44266.8|44246.8|44261.8|44241.8|44266.8|44246.8|44261.8|44241.8|5
1642579850000|2022-01-19 08:10:50|44263.2|44243.2|44264.6|44244.6|44264.6|44244.6|44263.2|44243.2|0
1642579860000|2022-01-19 08:11:00|44263.2|44243.2|44265.7|44245.7|44265.7|44245.7|44261.8|44241.8|1
1642579870000|2022-01-19 08:11:10|44264.3|44244.3|44265.3|44245.3|44266.8|44246.8|44264.3|44244.3|7
1642579880000|2022-01-19 08:11:20|44264.3|44244.3|44259.3|44239.3|44264.3|44244.3|44256.8|44236.8|9
1642579890000|2022-01-19 08:11:30|44260.3|44240.3|44261.8|44241.8|44261.8|44241.8|44260.3|44240.3|0
1642579900000|2022-01-19 08:11:40|44263.2|44243.2|44261.8|44241.8|44263.2|44243.2|44261.8|44241.8|3
1642579910000|2022-01-19 08:11:50|44262.8|44242.8|44254.3|44234.3|44262.8|44242.8|44254.3|44234.3|8
1642579920000|2022-01-19 08:12:00|44251.4|44231.4|44255|44235|44256.1|44236.1|44250.3|44230.3|10
1642579930000|2022-01-19 08:12:10|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|44252.8|44232.8|3
1642579940000|2022-01-19 08:12:20|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|1
1642579950000|2022-01-19 08:12:30|44255.3|44235.3|44246.8|44226.8|44256.8|44236.8|44246.8|44226.8|3
1642579960000|2022-01-19 08:12:40|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|2
1642579980000|2022-01-19 08:13:00|44243.2|44223.2|44244.3|44224.3|44244.3|44224.3|44240.7|44220.7|2
1642580000000|2022-01-19 08:13:20|44245.7|44225.7|44246.8|44226.8|44247.8|44227.8|44245.7|44225.7|3
1642580010000|2022-01-19 08:13:30|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|2
1642580020000|2022-01-19 08:13:40|44249.3|44229.3|44246.8|44226.8|44249.3|44229.3|44246.8|44226.8|2
1642580030000|2022-01-19 08:13:50|||||||||3
1642580040000|2022-01-19 08:14:00|44247.8|44227.8|44235.3|44215.3|44249.3|44229.3|44235.3|44215.3|5
1642580050000|2022-01-19 08:14:10|44233.9|44213.9|44216.8|44196.8|44233.9|44213.9|44216.8|44196.8|7
1642580060000|2022-01-19 08:14:20|44215.3|44195.3|44201.8|44181.8|44215.3|44195.3|44201.8|44181.8|5
1642580070000|2022-01-19 08:14:30|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|44202.8|44182.8|0
1642580080000|2022-01-19 08:14:40|44200.3|44180.3|44202.8|44182.8|44202.8|44182.8|44200.3|44180.3|2
1642580090000|2022-01-19 08:14:50|44201.8|44181.8|44201.8|44181.8|44203.2|44183.2|44200.3|44180.3|8
1642580100000|2022-01-19 08:15:00|44203.2|44183.2|44207.8|44187.8|44209.3|44189.3|44203.2|44183.2|8
1642580110000|2022-01-19 08:15:10|44206.4|44186.4|44205.3|44185.3|44207.8|44187.8|44203.9|44183.9|4
1642580120000|2022-01-19 08:15:20|44206.4|44186.4|44206.8|44186.8|44209.3|44189.3|44205.3|44185.3|6
1642580130000|2022-01-19 08:15:30|44205.3|44185.3|44201.8|44181.8|44205.3|44185.3|44201.8|44181.8|3
1642580150000|2022-01-19 08:15:50|44206.8|44186.8|44209.3|44189.3|44211.8|44191.8|44206.8|44186.8|6
1642580160000|2022-01-19 08:16:00|44211.8|44191.8|44206.8|44186.8|44211.8|44191.8|44205.3|44185.3|4
1642580170000|2022-01-19 08:16:10|44207.8|44187.8|44228.2|44208.2|44240.3|44220.3|44206.8|44186.8|17
1642580180000|2022-01-19 08:16:20|44223.6|44203.6|44234.3|44214.3|44239.3|44219.3|44215.7|44195.7|20
1642580190000|2022-01-19 08:16:30|44236.8|44216.8|44242.8|44222.8|44254.3|44234.3|44236.8|44216.8|12
1642580200000|2022-01-19 08:16:40|44241.4|44221.4|44234.3|44214.3|44241.4|44221.4|44234.3|44214.3|4
1642580210000|2022-01-19 08:16:50|44236.8|44216.8|44227.8|44207.8|44236.8|44216.8|44227.8|44207.8|4
1642580220000|2022-01-19 08:17:00|44226.8|44206.8|44231.8|44211.8|44235.3|44215.3|44226.8|44206.8|13
1642580230000|2022-01-19 08:17:10|44230.7|44210.7|44231.8|44211.8|44231.8|44211.8|44226.8|44206.8|3
1642580240000|2022-01-19 08:17:20|||||||||2
1642580260000|2022-01-19 08:17:40|44232.8|44212.8|44236.8|44216.8|44236.8|44216.8|44232.8|44212.8|5
1642580270000|2022-01-19 08:17:50|44235.7|44215.7|44219.3|44199.3|44235.7|44215.7|44219.3|44199.3|8
1642580280000|2022-01-19 08:18:00|44216.8|44196.8|44201.8|44181.8|44216.8|44196.8|44201.8|44181.8|7
1642580290000|2022-01-19 08:18:10|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44201.8|44181.8|2
1642580300000|2022-01-19 08:18:20|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|0
1642580310000|2022-01-19 08:18:30|44204.3|44184.3|44204.3|44184.3|44204.3|44184.3|44197.8|44177.8|4
1642580320000|2022-01-19 08:18:40|44206.8|44186.8|44216.8|44196.8|44216.8|44196.8|44206.8|44186.8|2
1642580330000|2022-01-19 08:18:50|44217.8|44197.8|44219.3|44199.3|44219.3|44199.3|44217.8|44197.8|2
1642580340000|2022-01-19 08:19:00|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|44220.7|44200.7|0
1642580350000|2022-01-19 08:19:10|44219.3|44199.3|44219.3|44199.3|44221.8|44201.8|44219.3|44199.3|1
1642580360000|2022-01-19 08:19:20|44214.3|44194.3|44209.3|44189.3|44216.8|44196.8|44209.3|44189.3|8
1642580370000|2022-01-19 08:19:30|||||||||1
1642580380000|2022-01-19 08:19:40|44210.3|44190.3|44213.2|44193.2|44214.3|44194.3|44209.3|44189.3|3
1642580390000|2022-01-19 08:19:50|44211.8|44191.8|44216.8|44196.8|44216.8|44196.8|44211.8|44191.8|5
1642580400000|2022-01-19 08:20:00|44215.7|44195.7|44211.8|44191.8|44215.7|44195.7|44211.8|44191.8|5
1642580410000|2022-01-19 08:20:10|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44204.3|44184.3|28
1642580420000|2022-01-19 08:20:20|44207.8|44187.8|44208.2|44188.2|44210.7|44190.7|44206.8|44186.8|16
1642580430000|2022-01-19 08:20:30|44206.8|44186.8|44192.8|44172.8|44206.8|44186.8|44191.8|44171.8|9
1642580440000|2022-01-19 08:20:40|44194.3|44174.3|44191.8|44171.8|44195.7|44175.7|44185.7|44165.7|4
1642580450000|2022-01-19 08:20:50|44194.3|44174.3|44194.3|44174.3|44195.7|44175.7|44194.3|44174.3|3
1642580460000|2022-01-19 08:21:00|44196.8|44176.8|44191.8|44171.8|44196.8|44176.8|44191.8|44171.8|15
1642580470000|2022-01-19 08:21:10|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|44196.8|44176.8|4
1642580490000|2022-01-19 08:21:30|||||||||2
1642580500000|2022-01-19 08:21:40|||||||||1
1642580520000|2022-01-19 08:22:00|44195.3|44175.3|44191.8|44171.8|44195.3|44175.3|44191.8|44171.8|5
1642580530000|2022-01-19 08:22:10|||||||||2
1642580540000|2022-01-19 08:22:20|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|44193.2|44173.2|2
1642580550000|2022-01-19 08:22:30|44194.3|44174.3|44196.8|44176.8|44196.8|44176.8|44194.3|44174.3|2
1642580560000|2022-01-19 08:22:40|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|44195.7|44175.7|0
1642580570000|2022-01-19 08:22:50|44194.3|44174.3|44192.8|44172.8|44196.8|44176.8|44192.8|44172.8|1
1642580580000|2022-01-19 08:23:00|44196.8|44176.8|44210.3|44190.3|44211.8|44191.8|44196.8|44176.8|3
1642580590000|2022-01-19 08:23:10|44211.8|44191.8|44211.8|44191.8|44211.8|44191.8|44209.3|44189.3|0
1642580600000|2022-01-19 08:23:20|44210.3|44190.3|44211.8|44191.8|44211.8|44191.8|44210.3|44190.3|0
1642580610000|2022-01-19 08:23:30|44210.7|44190.7|44209.3|44189.3|44210.7|44190.7|44209.3|44189.3|3
1642580640000|2022-01-19 08:24:00|44208.2|44188.2|44201.8|44181.8|44208.2|44188.2|44201.8|44181.8|6
1642580670000|2022-01-19 08:24:30|44202.8|44182.8|44208.2|44188.2|44208.2|44188.2|44202.8|44182.8|0
1642580680000|2022-01-19 08:24:40|44206.8|44186.8|44206.8|44186.8|44207.8|44187.8|44206.8|44186.8|1
1642580690000|2022-01-19 08:24:50|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|0
1642580700000|2022-01-19 08:25:00|44209.3|44189.3|44212.8|44192.8|44212.8|44192.8|44209.3|44189.3|1
1642580710000|2022-01-19 08:25:10|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|0
1642580720000|2022-01-19 08:25:20|44214.3|44194.3|44216.8|44196.8|44216.8|44196.8|44212.8|44192.8|2
1642580730000|2022-01-19 08:25:30|||||||||3
1642580760000|2022-01-19 08:26:00|||||||||5
1642580770000|2022-01-19 08:26:10|44215.7|44195.7|44214.3|44194.3|44215.7|44195.7|44214.3|44194.3|0
1642580780000|2022-01-19 08:26:20|44215.3|44195.3|44216.8|44196.8|44216.8|44196.8|44213.2|44193.2|1
1642580790000|2022-01-19 08:26:30|44217.8|44197.8|44216.8|44196.8|44219.3|44199.3|44216.8|44196.8|1
1642580800000|2022-01-19 08:26:40|44212.8|44192.8|44209.3|44189.3|44212.8|44192.8|44209.3|44189.3|17
1642580810000|2022-01-19 08:26:50|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|4
1642580820000|2022-01-19 08:27:00|44206.8|44186.8|44215.3|44195.3|44215.3|44195.3|44206.8|44186.8|9
1642580830000|2022-01-19 08:27:10|44211.8|44191.8|44206.8|44186.8|44211.8|44191.8|44206.8|44186.8|13
1642580850000|2022-01-19 08:27:30|44201.8|44181.8|44195.3|44175.3|44201.8|44181.8|44195.3|44175.3|9
1642580860000|2022-01-19 08:27:40|44196.8|44176.8|44189.3|44169.3|44196.8|44176.8|44189.3|44169.3|17
1642580870000|2022-01-19 08:27:50|44190.3|44170.3|44186.8|44166.8|44191.8|44171.8|44186.8|44166.8|3
1642580880000|2022-01-19 08:28:00|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|44189.3|44169.3|7
1642580890000|2022-01-19 08:28:10|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|8
1642580900000|2022-01-19 08:28:20|||||||||6
1642580910000|2022-01-19 08:28:30|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44189.3|44169.3|2
1642580920000|2022-01-19 08:28:40|44190.3|44170.3|44184.3|44164.3|44190.3|44170.3|44184.3|44164.3|40
1642580930000|2022-01-19 08:28:50|44181.8|44161.8|44186.8|44166.8|44186.8|44166.8|44181.8|44161.8|7
1642580940000|2022-01-19 08:29:00|44185.7|44165.7|44189.3|44169.3|44189.3|44169.3|44184.3|44164.3|5
1642580950000|2022-01-19 08:29:10|44187.8|44167.8|44184.3|44164.3|44187.8|44167.8|44181.8|44161.8|8
1642580960000|2022-01-19 08:29:20|44181.8|44161.8|44185.3|44165.3|44185.3|44165.3|44181.8|44161.8|3
1642580970000|2022-01-19 08:29:30|44186.8|44166.8|44184.3|44164.3|44186.8|44166.8|44184.3|44164.3|62
1642580980000|2022-01-19 08:29:40|44186.8|44166.8|44195.3|44175.3|44195.3|44175.3|44184.3|44164.3|14
1642580990000|2022-01-19 08:29:50|44199.3|44179.3|44191.8|44171.8|44199.3|44179.3|44185.7|44165.7|13
1642581000000|2022-01-19 08:30:00|||||||||35
1642581010000|2022-01-19 08:30:10|44194.3|44174.3|44192.8|44172.8|44204.3|44184.3|44189.3|44169.3|32
1642581020000|2022-01-19 08:30:20|44194.3|44174.3|44213.9|44193.9|44213.9|44193.9|44194.3|44174.3|4
1642581030000|2022-01-19 08:30:30|44212.8|44192.8|44207.8|44187.8|44217.8|44197.8|44207.8|44187.8|5
1642581040000|2022-01-19 08:30:40|44210.3|44190.3|44207.8|44187.8|44210.3|44190.3|44207.8|44187.8|1
1642581050000|2022-01-19 08:30:50|44209.3|44189.3|44207.8|44187.8|44210.3|44190.3|44205.3|44185.3|2
1642581060000|2022-01-19 08:31:00|44208.9|44188.9|44209.3|44189.3|44210.3|44190.3|44206.4|44186.4|0
1642581070000|2022-01-19 08:31:10|44207.8|44187.8|44205.3|44185.3|44210.3|44190.3|44205.3|44185.3|1
1642581080000|2022-01-19 08:31:20|44207.8|44187.8|44210.3|44190.3|44210.3|44190.3|44207.8|44187.8|0
1642581090000|2022-01-19 08:31:30|44220.3|44200.3|44225.3|44205.3|44225.3|44205.3|44220.3|44200.3|10
1642581100000|2022-01-19 08:31:40|||||||||2
1642581110000|2022-01-19 08:31:50|44235.3|44215.3|44240.3|44220.3|44240.3|44220.3|44235.3|44215.3|7
1642581120000|2022-01-19 08:32:00|44239.3|44219.3|44232.8|44212.8|44239.3|44219.3|44232.8|44212.8|3
1642581130000|2022-01-19 08:32:10|44231.8|44211.8|44228.9|44208.9|44234.3|44214.3|44225.3|44205.3|4
1642581140000|2022-01-19 08:32:20|44227.8|44207.8|44222.8|44202.8|44227.8|44207.8|44221.4|44201.4|2
1642581150000|2022-01-19 08:32:30|44221.8|44201.8|44230.3|44210.3|44230.3|44210.3|44221.4|44201.4|0
1642581160000|2022-01-19 08:32:40|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1642581170000|2022-01-19 08:32:50|44226.4|44206.4|44221.4|44201.4|44226.4|44206.4|44221.4|44201.4|1
1642581180000|2022-01-19 08:33:00|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|44220.4|44200.4|0
1642581190000|2022-01-19 08:33:10|44219.3|44199.3|44215.4|44195.4|44219.3|44199.3|44215.4|44195.4|1
1642581200000|2022-01-19 08:33:20|44218.9|44198.9|44219.3|44199.3|44221.4|44201.4|44217.9|44197.9|9
1642581210000|2022-01-19 08:33:30|44217.9|44197.9|44220.4|44200.4|44221.4|44201.4|44217.9|44197.9|0
1642581220000|2022-01-19 08:33:40|44221.4|44201.4|44226.4|44206.4|44226.4|44206.4|44221.4|44201.4|1
1642581230000|2022-01-19 08:33:50|44225.4|44205.4|44228.9|44208.9|44228.9|44208.9|44223.9|44203.9|1
1642581240000|2022-01-19 08:34:00|44230.4|44210.4|44232.9|44212.9|44233.9|44213.9|44230.4|44210.4|2
1642581250000|2022-01-19 08:34:10|44235.4|44215.4|44232.9|44212.9|44237.9|44217.9|44232.9|44212.9|2
1642581260000|2022-01-19 08:34:20|44231.4|44211.4|44233.9|44213.9|44235.4|44215.4|44227.9|44207.9|7
1642581270000|2022-01-19 08:34:30|44232.9|44212.9|44227.9|44207.9|44232.9|44212.9|44227.9|44207.9|0
1642581280000|2022-01-19 08:34:40|44232.9|44212.9|44227.9|44207.9|44232.9|44212.9|44227.9|44207.9|0
1642581290000|2022-01-19 08:34:50|44232.9|44212.9|44232.9|44212.9|44233.9|44213.9|44232.9|44212.9|1
1642581300000|2022-01-19 08:35:00|44236.4|44216.4|44230.4|44210.4|44236.4|44216.4|44230.4|44210.4|3
1642581310000|2022-01-19 08:35:10|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|44232.9|44212.9|0
1642581320000|2022-01-19 08:35:20|44227.9|44207.9|44226.4|44206.4|44227.9|44207.9|44225.4|44205.4|1
1642581330000|2022-01-19 08:35:30|44222.9|44202.9|44225.4|44205.4|44225.4|44205.4|44215.4|44195.4|4
1642581340000|2022-01-19 08:35:40|44226.4|44206.4|44227.9|44207.9|44230.4|44210.4|44226.4|44206.4|0
1642581350000|2022-01-19 08:35:50|44230.4|44210.4|44232.9|44212.9|44235.4|44215.4|44230.4|44210.4|2
1642581360000|2022-01-19 08:36:00|44230.4|44210.4|44217.9|44197.9|44230.4|44210.4|44217.9|44197.9|1
1642581370000|2022-01-19 08:36:10|44220.4|44200.4|44221.4|44201.4|44222.9|44202.9|44220.4|44200.4|1
1642581380000|2022-01-19 08:36:20|44222.9|44202.9|44206.8|44186.8|44222.9|44202.9|44206.8|44186.8|3
1642581390000|2022-01-19 08:36:30|44205.4|44185.4|44202.9|44182.9|44205.4|44185.4|44200.4|44180.4|0
1642581400000|2022-01-19 08:36:40|44205.4|44185.4|44200.4|44180.4|44205.4|44185.4|44200.4|44180.4|0
1642581410000|2022-01-19 08:36:50|44202.9|44182.9|44200.4|44180.4|44202.9|44182.9|44200.4|44180.4|0
1642581420000|2022-01-19 08:37:00|44207.9|44187.9|44217.9|44197.9|44218.9|44198.9|44207.9|44187.9|1
1642581430000|2022-01-19 08:37:10|44221.4|44201.4|44220.4|44200.4|44221.4|44201.4|44220.4|44200.4|3
1642581440000|2022-01-19 08:37:20|44217.9|44197.9|44217.9|44197.9|44217.9|44197.9|44215.4|44195.4|3
1642581450000|2022-01-19 08:37:30|44216.4|44196.4|44212.9|44192.9|44216.4|44196.4|44207.9|44187.9|1
1642581460000|2022-01-19 08:37:40|44211.4|44191.4|44207.9|44187.9|44212.9|44192.9|44207.9|44187.9|0
1642581470000|2022-01-19 08:37:50|44210.4|44190.4|44208.9|44188.9|44210.4|44190.4|44208.9|44188.9|2
1642581480000|2022-01-19 08:38:00|44210.4|44190.4|44215.4|44195.4|44215.4|44195.4|44210.4|44190.4|1
1642581490000|2022-01-19 08:38:10|44212.9|44192.9|44217.5|44197.5|44217.9|44197.9|44212.9|44192.9|10
1642581500000|2022-01-19 08:38:20|44218.9|44198.9|44216.8|44196.8|44218.9|44198.9|44216.8|44196.8|2
1642581510000|2022-01-19 08:38:30|44214.3|44194.3|44212.9|44192.9|44217.9|44197.9|44212.9|44192.9|6
1642581520000|2022-01-19 08:38:40|44211.8|44191.8|44212.9|44192.9|44212.9|44192.9|44209.3|44189.3|1
1642581530000|2022-01-19 08:38:50|44211.8|44191.8|44212.9|44192.9|44212.9|44192.9|44207.9|44187.9|2
1642581540000|2022-01-19 08:39:00|44210.4|44190.4|44207.9|44187.9|44210.4|44190.4|44207.9|44187.9|2
1642581550000|2022-01-19 08:39:10|44210.4|44190.4|44207.9|44187.9|44210.4|44190.4|44207.9|44187.9|3
1642581560000|2022-01-19 08:39:20|44206.4|44186.4|44209.3|44189.3|44210.4|44190.4|44205.4|44185.4|1
1642581570000|2022-01-19 08:39:30|44207.9|44187.9|44205.4|44185.4|44207.9|44187.9|44205.4|44185.4|1
1642581590000|2022-01-19 08:39:50|44206.4|44186.4|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|2
1642581600000|2022-01-19 08:40:00|44206.4|44186.4|44207.9|44187.9|44210.4|44190.4|44205.4|44185.4|2
1642581610000|2022-01-19 08:40:10|44206.8|44186.8|44198.9|44178.9|44207.9|44187.9|44197.5|44177.5|2
1642581620000|2022-01-19 08:40:20|44197.5|44177.5|44194.3|44174.3|44197.5|44177.5|44194.3|44174.3|2
1642581630000|2022-01-19 08:40:30|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|44195.4|44175.4|4
1642581640000|2022-01-19 08:40:40|44196.4|44176.4|44196.4|44176.4|44197.9|44177.9|44196.4|44176.4|1
1642581650000|2022-01-19 08:40:50|44197.9|44177.9|44198.9|44178.9|44200.4|44180.4|44196.4|44176.4|0
1642581660000|2022-01-19 08:41:00|44200.4|44180.4|44207.9|44187.9|44210.4|44190.4|44200.4|44180.4|3
1642581670000|2022-01-19 08:41:10|44206.4|44186.4|44207.9|44187.9|44207.9|44187.9|44205.4|44185.4|1
1642581690000|2022-01-19 08:41:30|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|0
1642581700000|2022-01-19 08:41:40|44207.9|44187.9|44202.9|44182.9|44207.9|44187.9|44202.9|44182.9|0
1642581720000|2022-01-19 08:42:00|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|44205.4|44185.4|0
1642581740000|2022-01-19 08:42:20|44207.9|44187.9|44207.9|44187.9|44210.4|44190.4|44206.4|44186.4|1
1642581750000|2022-01-19 08:42:30|44206.4|44186.4|44207.9|44187.9|44208.9|44188.9|44206.4|44186.4|5
1642581760000|2022-01-19 08:42:40|44210.4|44190.4|44211.4|44191.4|44211.4|44191.4|44210.4|44190.4|1
1642581770000|2022-01-19 08:42:50|44212.9|44192.9|44217.9|44197.9|44217.9|44197.9|44212.9|44192.9|2
1642581780000|2022-01-19 08:43:00|||||||||2
1642581790000|2022-01-19 08:43:10|44216.8|44196.8|44220.4|44200.4|44220.4|44200.4|44216.8|44196.8|0
1642581800000|2022-01-19 08:43:20|44221.4|44201.4|44222.9|44202.9|44222.9|44202.9|44221.4|44201.4|0
1642581820000|2022-01-19 08:43:40|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|1
1642581830000|2022-01-19 08:43:50|44222.9|44202.9|44220.4|44200.4|44222.9|44202.9|44220.4|44200.4|2
1642581840000|2022-01-19 08:44:00|44221.4|44201.4|44222.9|44202.9|44222.9|44202.9|44221.4|44201.4|3
1642581850000|2022-01-19 08:44:10|44230|44210|44237.9|44217.9|44237.9|44217.9|44230|44210|11
1642581860000|2022-01-19 08:44:20|44238.9|44218.9|44240.4|44220.4|44240.4|44220.4|44238.9|44218.9|1
1642581870000|2022-01-19 08:44:30|44245.4|44225.4|44240.4|44220.4|44245.4|44225.4|44240.4|44220.4|5
1642581880000|2022-01-19 08:44:40|44238.9|44218.9|44250.4|44230.4|44250.4|44230.4|44237.9|44217.9|16
1642581890000|2022-01-19 08:44:50|44251.8|44231.8|44250.4|44230.4|44251.8|44231.8|44250.4|44230.4|0
1642581900000|2022-01-19 08:45:00|44252.9|44232.9|44254.3|44234.3|44260.4|44240.4|44252.9|44232.9|12
1642581910000|2022-01-19 08:45:10|44251.8|44231.8|44250.4|44230.4|44254.3|44234.3|44250.4|44230.4|9
1642581920000|2022-01-19 08:45:20|44251.8|44231.8|44253.9|44233.9|44258.9|44238.9|44250.4|44230.4|9
1642581930000|2022-01-19 08:45:30|44255.4|44235.4|44255.4|44235.4|44255.4|44235.4|44252.9|44232.9|1
1642581940000|2022-01-19 08:45:40|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44256.8|44236.8|2
1642581950000|2022-01-19 08:45:50|44259.3|44239.3|44266.4|44246.4|44267.9|44247.9|44259.3|44239.3|12
1642581960000|2022-01-19 08:46:00|44265.4|44245.4|44288.9|44268.9|44288.9|44268.9|44264.3|44244.3|15
1642581970000|2022-01-19 08:46:10|44290.4|44270.4|44288.9|44268.9|44291.4|44271.4|44288.9|44268.9|3
1642581980000|2022-01-19 08:46:20|44290.4|44270.4|44290.4|44270.4|44290.4|44270.4|44290.4|44270.4|4
1642581990000|2022-01-19 08:46:30|||||||||1
1642582000000|2022-01-19 08:46:40|44292.9|44272.9|44312.9|44292.9|44323.9|44303.9|44292.9|44272.9|23
1642582010000|2022-01-19 08:46:50|44314.3|44294.3|44316.4|44296.4|44316.4|44296.4|44312.9|44292.9|5
1642582020000|2022-01-19 08:47:00|44315.4|44295.4|44325|44305|44326.1|44306.1|44315.4|44295.4|19
1642582030000|2022-01-19 08:47:10|44326.1|44306.1|44322.9|44302.9|44326.4|44306.4|44321.8|44301.8|9
1642582040000|2022-01-19 08:47:20|44320.4|44300.4|44320.4|44300.4|44322.9|44302.9|44320.4|44300.4|2
1642582050000|2022-01-19 08:47:30|44319.3|44299.3|44313.9|44293.9|44319.3|44299.3|44310.4|44290.4|9
1642582060000|2022-01-19 08:47:40|44316.4|44296.4|44320.4|44300.4|44322.9|44302.9|44315.4|44295.4|6
1642582070000|2022-01-19 08:47:50|44317.9|44297.9|44315.4|44295.4|44317.9|44297.9|44314.3|44294.3|3
1642582080000|2022-01-19 08:48:00|44321.4|44301.4|44320.4|44300.4|44321.4|44301.4|44317.9|44297.9|2
1642582090000|2022-01-19 08:48:10|44317.9|44297.9|44312.9|44292.9|44320.4|44300.4|44310.4|44290.4|6
1642582100000|2022-01-19 08:48:20|44310.7|44290.7|44310.4|44290.4|44315.4|44295.4|44309.3|44289.3|1
1642582110000|2022-01-19 08:48:30|44312.9|44292.9|44319.3|44299.3|44320.4|44300.4|44312.9|44292.9|4
1642582120000|2022-01-19 08:48:40|44317.9|44297.9|44315.4|44295.4|44317.9|44297.9|44315.4|44295.4|0
1642582130000|2022-01-19 08:48:50|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|2
1642582140000|2022-01-19 08:49:00|44309.3|44289.3|44307.9|44287.9|44312.9|44292.9|44307.9|44287.9|4
1642582150000|2022-01-19 08:49:10|44305.4|44285.4|44303.9|44283.9|44305.4|44285.4|44302.9|44282.9|0
1642582160000|2022-01-19 08:49:20|44304.3|44284.3|44302.9|44282.9|44305.4|44285.4|44302.9|44282.9|1
1642582170000|2022-01-19 08:49:30|44301.8|44281.8|44305.4|44285.4|44305.4|44285.4|44301.8|44281.8|2
1642582180000|2022-01-19 08:49:40|44302.9|44282.9|44307.9|44287.9|44307.9|44287.9|44302.9|44282.9|0
1642582200000|2022-01-19 08:50:00|44305.4|44285.4|44305.4|44285.4|44305.4|44285.4|44302.9|44282.9|1
1642582210000|2022-01-19 08:50:10|44302.9|44282.9|44305.4|44285.4|44305.4|44285.4|44302.9|44282.9|0
1642582220000|2022-01-19 08:50:20|44306.4|44286.4|44302.9|44282.9|44306.4|44286.4|44302.9|44282.9|1
1642582230000|2022-01-19 08:50:30|44300.4|44280.4|44299.3|44279.3|44305.4|44285.4|44299.3|44279.3|4
1642582240000|2022-01-19 08:50:40|44300.4|44280.4|44297.9|44277.9|44300.4|44280.4|44297.9|44277.9|2
1642582250000|2022-01-19 08:50:50|44299.3|44279.3|44305.4|44285.4|44305.4|44285.4|44296.8|44276.8|4
1642582260000|2022-01-19 08:51:00|44306.4|44286.4|44321.4|44301.4|44321.4|44301.4|44306.4|44286.4|2
1642582270000|2022-01-19 08:51:10|44320.4|44300.4|44318.9|44298.9|44320.4|44300.4|44318.9|44298.9|3
1642582300000|2022-01-19 08:51:40|44317.9|44297.9|44313.9|44293.9|44317.9|44297.9|44313.9|44293.9|1
1642582310000|2022-01-19 08:51:50|44311.4|44291.4|44310.4|44290.4|44312.9|44292.9|44307.9|44287.9|7
1642582320000|2022-01-19 08:52:00|44312.9|44292.9|44310.4|44290.4|44312.9|44292.9|44310.4|44290.4|1
1642582330000|2022-01-19 08:52:10|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|44312.9|44292.9|0
1642582340000|2022-01-19 08:52:20|44313.9|44293.9|44315.4|44295.4|44316.4|44296.4|44313.9|44293.9|3
1642582350000|2022-01-19 08:52:30|44318.9|44298.9|44320.4|44300.4|44320.4|44300.4|44318.9|44298.9|4
1642582360000|2022-01-19 08:52:40|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|0
1642582370000|2022-01-19 08:52:50|44320.4|44300.4|44320.4|44300.4|44322.9|44302.9|44320.4|44300.4|3
1642582380000|2022-01-19 08:53:00|44322.9|44302.9|44317.9|44297.9|44322.9|44302.9|44317.9|44297.9|1
1642582390000|2022-01-19 08:53:10|44318.9|44298.9|44320.4|44300.4|44322.9|44302.9|44317.9|44297.9|1
1642582400000|2022-01-19 08:53:20|44317.9|44297.9|44318.9|44298.9|44320.4|44300.4|44317.9|44297.9|0
1642582410000|2022-01-19 08:53:30|44320.4|44300.4|44317.9|44297.9|44320.4|44300.4|44317.9|44297.9|1
1642582420000|2022-01-19 08:53:40|44318.9|44298.9|44317.9|44297.9|44319.3|44299.3|44316.8|44296.8|0
1642582430000|2022-01-19 08:53:50|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|44320.4|44300.4|0
1642582440000|2022-01-19 08:54:00|44321.4|44301.4|44325.4|44305.4|44326.8|44306.8|44320.4|44300.4|2
1642582450000|2022-01-19 08:54:10|44326.8|44306.8|44330|44310|44330|44310|44326.8|44306.8|4
1642582460000|2022-01-19 08:54:20|44328.9|44308.9|44328.9|44308.9|44330|44310|44328.9|44308.9|1
1642582470000|2022-01-19 08:54:30|44330|44310|44330|44310|44332.5|44312.5|44330|44310|4
1642582480000|2022-01-19 08:54:40|44331.4|44311.4|44332.9|44312.9|44335.4|44315.4|44330.4|44310.4|9
1642582490000|2022-01-19 08:54:50|44337.9|44317.9|44335.4|44315.4|44337.9|44317.9|44332.9|44312.9|9
1642582500000|2022-01-19 08:55:00|44332.9|44312.9|44321.8|44301.8|44335.4|44315.4|44321.8|44301.8|3
1642582510000|2022-01-19 08:55:10|44320.7|44300.7|44321.8|44301.8|44321.8|44301.8|44320.4|44300.4|6
1642582520000|2022-01-19 08:55:20|44319.3|44299.3|44320.7|44300.7|44321.8|44301.8|44319.3|44299.3|1
1642582530000|2022-01-19 08:55:30|44319.3|44299.3|44312.9|44292.9|44319.3|44299.3|44310.4|44290.4|3
1642582540000|2022-01-19 08:55:40|44311.8|44291.8|44318.9|44298.9|44318.9|44298.9|44310.4|44290.4|9
1642582550000|2022-01-19 08:55:50|44320|44300|44320.4|44300.4|44321.4|44301.4|44320|44300|1
1642582570000|2022-01-19 08:56:10|44321.4|44301.4|44322.5|44302.5|44322.5|44302.5|44321.4|44301.4|8
1642582580000|2022-01-19 08:56:20|44323.9|44303.9|44325|44305|44325|44305|44322.5|44302.5|0
1642582590000|2022-01-19 08:56:30|44323.9|44303.9|44322.5|44302.5|44325|44305|44322.5|44302.5|1
1642582600000|2022-01-19 08:56:40|44323.6|44303.6|44332.5|44312.5|44333.6|44313.6|44323.6|44303.6|3
1642582610000|2022-01-19 08:56:50|44330|44310|44330|44310|44330|44310|44330|44310|3
1642582620000|2022-01-19 08:57:00|44328.9|44308.9|44330|44310|44330|44310|44327.5|44307.5|4
1642582630000|2022-01-19 08:57:10|44327.5|44307.5|44332.5|44312.5|44332.5|44312.5|44327.5|44307.5|2
1642582640000|2022-01-19 08:57:20|||||||||10
1642582650000|2022-01-19 08:57:30|44328.6|44308.6|44327.5|44307.5|44328.6|44308.6|44327.5|44307.5|11
1642582660000|2022-01-19 08:57:40|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|1
1642582670000|2022-01-19 08:57:50|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|2
1642582680000|2022-01-19 08:58:00|44323.6|44303.6|44328.6|44308.6|44330|44310|44323.6|44303.6|1
1642582690000|2022-01-19 08:58:10|44327.5|44307.5|44332.5|44312.5|44332.5|44312.5|44327.5|44307.5|2
1642582700000|2022-01-19 08:58:20|44333.6|44313.6|44372.5|44352.5|44372.5|44352.5|44333.6|44313.6|19
1642582710000|2022-01-19 08:58:30|44378.9|44358.9|44377.5|44357.5|44380|44360|44377.5|44357.5|24
1642582720000|2022-01-19 08:58:40|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|44382.5|44362.5|9
1642582730000|2022-01-19 08:58:50|44383.6|44363.6|44375|44355|44383.6|44363.6|44375|44355|5
1642582740000|2022-01-19 08:59:00|44376.1|44356.1|44372.5|44352.5|44377.5|44357.5|44372.5|44352.5|7
1642582750000|2022-01-19 08:59:10|44373.6|44353.6|44377.5|44357.5|44377.5|44357.5|44373.6|44353.6|3
1642582760000|2022-01-19 08:59:20|44381.4|44361.4|44366.1|44346.1|44381.4|44361.4|44366.1|44346.1|9
1642582770000|2022-01-19 08:59:30|44367.1|44347.1|44362.5|44342.5|44368.6|44348.6|44361.1|44341.1|4
1642582780000|2022-01-19 08:59:40|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|44367.5|44347.5|2
1642582790000|2022-01-19 08:59:50|44370|44350|44361.1|44341.1|44370|44350|44359.6|44339.6|7
1642582800000|2022-01-19 09:00:00|44357.5|44337.5|44362.1|44342.1|44362.1|44342.1|44350|44330|13
1642582810000|2022-01-19 09:00:10|44361.1|44341.1|44360|44340|44367.5|44347.5|44360|44340|29
1642582820000|2022-01-19 09:00:20|44357.5|44337.5|44367.5|44347.5|44367.5|44347.5|44355|44335|5
1642582830000|2022-01-19 09:00:30|44366.4|44346.4|44346.1|44326.1|44366.4|44346.4|44346.1|44326.1|29
1642582840000|2022-01-19 09:00:40|44347.5|44327.5|44360|44340|44360|44340|44347.5|44327.5|6
1642582860000|2022-01-19 09:01:00|44357.5|44337.5|44365|44345|44367.5|44347.5|44355|44335|13
1642582870000|2022-01-19 09:01:10|44373.6|44353.6|44378.6|44358.6|44378.6|44358.6|44373.6|44353.6|4
1642582880000|2022-01-19 09:01:20|44380|44360|44400|44380|44401.1|44381.1|44377.5|44357.5|15
1642582890000|2022-01-19 09:01:30|44398.9|44378.9|44400|44380|44402.5|44382.5|44397.5|44377.5|15
1642582900000|2022-01-19 09:01:40|44398.9|44378.9|44400|44380|44400|44380|44397.5|44377.5|2
1642582910000|2022-01-19 09:01:50|44398.9|44378.9|44396.1|44376.1|44400|44380|44395|44375|4
1642582920000|2022-01-19 09:02:00|44397.5|44377.5|44395|44375|44397.5|44377.5|44395|44375|3
1642582930000|2022-01-19 09:02:10|44392.5|44372.5|44406.4|44386.4|44408.9|44388.9|44392.5|44372.5|9
1642582940000|2022-01-19 09:02:20|44407.5|44387.5|44411.1|44391.1|44411.1|44391.1|44406.4|44386.4|1
1642582950000|2022-01-19 09:02:30|44412.5|44392.5|44421.1|44401.1|44421.1|44401.1|44412.5|44392.5|29
1642582960000|2022-01-19 09:02:40|44420|44400|44417.5|44397.5|44420|44400|44417.5|44397.5|9
1642582970000|2022-01-19 09:02:50|44416.4|44396.4|44419.6|44399.6|44420|44400|44415|44395|2
1642582980000|2022-01-19 09:03:00|44422.5|44402.5|44422.5|44402.5|44422.5|44402.5|44420|44400|9
1642582990000|2022-01-19 09:03:10|44423.9|44403.9|44423.9|44403.9|44423.9|44403.9|44423.9|44403.9|1
1642583000000|2022-01-19 09:03:20|44427.5|44407.5|44420|44400|44430|44410|44420|44400|16
1642583010000|2022-01-19 09:03:30|44421.1|44401.1|44422.5|44402.5|44425|44405|44421.1|44401.1|9
1642583020000|2022-01-19 09:03:40|44420|44400|44420|44400|44420|44400|44420|44400|1
1642583030000|2022-01-19 09:03:50|44421.4|44401.4|44420|44400|44421.4|44401.4|44420|44400|7
1642583040000|2022-01-19 09:04:00|44418.9|44398.9|44417.5|44397.5|44420|44400|44417.5|44397.5|1
1642583050000|2022-01-19 09:04:10|44418.6|44398.6|44415|44395|44420|44400|44415|44395|1
1642583060000|2022-01-19 09:04:20|44413.6|44393.6|44412.5|44392.5|44413.6|44393.6|44410|44390|9
1642583070000|2022-01-19 09:04:30|44415|44395|44405|44385|44415|44395|44405|44385|9
1642583080000|2022-01-19 09:04:40|44407.5|44387.5|44407.5|44387.5|44407.5|44387.5|44407.5|44387.5|2
1642583090000|2022-01-19 09:04:50|44410|44390|44412.5|44392.5|44412.5|44392.5|44408.9|44388.9|1
1642583100000|2022-01-19 09:05:00|44415|44395|44417.5|44397.5|44422.5|44402.5|44415|44395|2
1642583110000|2022-01-19 09:05:10|44416.1|44396.1|44393.6|44373.6|44416.1|44396.1|44393.6|44373.6|19
1642583120000|2022-01-19 09:05:20|44396.1|44376.1|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|4
1642583130000|2022-01-19 09:05:30|44397.5|44377.5|44401.1|44381.1|44401.1|44381.1|44397.5|44377.5|3
1642583140000|2022-01-19 09:05:40|44398.6|44378.6|44401.1|44381.1|44401.1|44381.1|44398.6|44378.6|2
1642583150000|2022-01-19 09:05:50|44400|44380|44403.6|44383.6|44406.4|44386.4|44398.6|44378.6|5
1642583160000|2022-01-19 09:06:00|44405|44385|44401.4|44381.4|44405|44385|44401.4|44381.4|1
1642583170000|2022-01-19 09:06:10|44402.5|44382.5|44410|44390|44410|44390|44402.5|44382.5|10
1642583180000|2022-01-19 09:06:20|44412.5|44392.5|44412.5|44392.5|44415|44395|44412.5|44392.5|11
1642583190000|2022-01-19 09:06:30|44415|44395|44410|44390|44415|44395|44410|44390|3
1642583220000|2022-01-19 09:07:00|44412.5|44392.5|44413.6|44393.6|44413.6|44393.6|44412.5|44392.5|3
1642583230000|2022-01-19 09:07:10|44412.5|44392.5|44420|44400|44420|44400|44412.5|44392.5|10
1642583240000|2022-01-19 09:07:20|44421.4|44401.4|44426.1|44406.1|44426.1|44406.1|44421.1|44401.1|11
1642583250000|2022-01-19 09:07:30|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|2
1642583260000|2022-01-19 09:07:40|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44430|44410|20
1642583270000|2022-01-19 09:07:50|44430|44410|44426.1|44406.1|44430|44410|44425|44405|19
1642583280000|2022-01-19 09:08:00|44425|44405|44425|44405|44426.1|44406.1|44423.6|44403.6|8
1642583290000|2022-01-19 09:08:10|44422.5|44402.5|44410|44390|44422.5|44402.5|44410|44390|4
1642583300000|2022-01-19 09:08:20|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|44408.9|44388.9|0
1642583310000|2022-01-19 09:08:30|44410|44390|44405|44385|44410|44390|44405|44385|2
1642583320000|2022-01-19 09:08:40|44407.5|44387.5|44402.5|44382.5|44407.5|44387.5|44402.5|44382.5|2
1642583340000|2022-01-19 09:09:00|44401.4|44381.4|44400|44380|44401.4|44381.4|44400|44380|4
1642583350000|2022-01-19 09:09:10|44395|44375|44397.5|44377.5|44400|44380|44395|44375|3
1642583360000|2022-01-19 09:09:20|44396.4|44376.4|44397.5|44377.5|44397.5|44377.5|44393.6|44373.6|1
1642583370000|2022-01-19 09:09:30|44398.6|44378.6|44398.9|44378.9|44398.9|44378.9|44398.6|44378.6|0
1642583380000|2022-01-19 09:09:40|44398.6|44378.6|44396.1|44376.1|44400|44380|44396.1|44376.1|2
1642583390000|2022-01-19 09:09:50|44398.6|44378.6|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|0
1642583400000|2022-01-19 09:10:00|44401.1|44381.1|44433.6|44413.6|44433.6|44413.6|44401.1|44381.1|48
1642583410000|2022-01-19 09:10:10|44435|44415|44441.1|44421.1|44449.6|44429.6|44430|44410|20
1642583420000|2022-01-19 09:10:20|44442.5|44422.5|44440|44420|44442.5|44422.5|44438.6|44418.6|5
1642583430000|2022-01-19 09:10:30|44441.1|44421.1|44442.5|44422.5|44442.5|44422.5|44441.1|44421.1|2
1642583440000|2022-01-19 09:10:40|44438.9|44418.9|44437.5|44417.5|44438.9|44418.9|44437.5|44417.5|3
1642583450000|2022-01-19 09:10:50|44436.4|44416.4|44433.6|44413.6|44437.5|44417.5|44431.4|44411.4|11
1642583460000|2022-01-19 09:11:00|44435|44415|44433.6|44413.6|44435|44415|44433.6|44413.6|7
1642583470000|2022-01-19 09:11:10|44435|44415|44436.1|44416.1|44441.1|44421.1|44433.6|44413.6|10
1642583480000|2022-01-19 09:11:20|44437.1|44417.1|44442.1|44422.1|44442.1|44422.1|44437.1|44417.1|9
1642583490000|2022-01-19 09:11:30|44441.1|44421.1|44454.6|44434.6|44454.6|44434.6|44439.6|44419.6|12
1642583500000|2022-01-19 09:11:40|44457.1|44437.1|44457.1|44437.1|44462.1|44442.1|44457.1|44437.1|8
1642583510000|2022-01-19 09:11:50|44458.6|44438.6|44454.6|44434.6|44458.6|44438.6|44454.6|44434.6|7
1642583520000|2022-01-19 09:12:00|44455.7|44435.7|44453.2|44433.2|44457.1|44437.1|44453.2|44433.2|13
1642583530000|2022-01-19 09:12:10|44450.7|44430.7|44449.6|44429.6|44453.6|44433.6|44449.6|44429.6|12
1642583540000|2022-01-19 09:12:20|44448.2|44428.2|44441.1|44421.1|44448.2|44428.2|44441.1|44421.1|2
1642583550000|2022-01-19 09:12:30|44442.1|44422.1|44443.2|44423.2|44443.2|44423.2|44442.1|44422.1|13
1642583560000|2022-01-19 09:12:40|44444.6|44424.6|44449.6|44429.6|44449.6|44429.6|44444.6|44424.6|5
1642583570000|2022-01-19 09:12:50|44447.1|44427.1|44430|44410|44447.1|44427.1|44430|44410|7
1642583580000|2022-01-19 09:13:00|44428.6|44408.6|44423.6|44403.6|44428.6|44408.6|44423.6|44403.6|4
1642583590000|2022-01-19 09:13:10|44424.6|44404.6|44414.6|44394.6|44424.6|44404.6|44412.1|44392.1|9
1642583600000|2022-01-19 09:13:20|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|0
1642583610000|2022-01-19 09:13:30|44410.7|44390.7|44404.6|44384.6|44412.1|44392.1|44404.6|44384.6|8
1642583620000|2022-01-19 09:13:40|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|1
1642583630000|2022-01-19 09:13:50|44408.2|44388.2|44412.1|44392.1|44412.1|44392.1|44408.2|44388.2|1
1642583640000|2022-01-19 09:14:00|44409.6|44389.6|44409.6|44389.6|44409.6|44389.6|44409.6|44389.6|4
1642583650000|2022-01-19 09:14:10|44399.6|44379.6|44402.1|44382.1|44402.1|44382.1|44399.6|44379.6|6
1642583660000|2022-01-19 09:14:20|44399.6|44379.6|44399.6|44379.6|44400.7|44380.7|44399.6|44379.6|3
1642583670000|2022-01-19 09:14:30|44397.1|44377.1|44394.6|44374.6|44397.1|44377.1|44393.6|44373.6|8
1642583680000|2022-01-19 09:14:40|44395.7|44375.7|44395.7|44375.7|44395.7|44375.7|44395.7|44375.7|5
1642583690000|2022-01-19 09:14:50|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|44392.1|44372.1|2
1642583700000|2022-01-19 09:15:00|44390.7|44370.7|44412.1|44392.1|44412.1|44392.1|44390.7|44370.7|12
1642583710000|2022-01-19 09:15:10|44414.6|44394.6|44412.1|44392.1|44414.6|44394.6|44412.1|44392.1|2
1642583720000|2022-01-19 09:15:20|44414.6|44394.6|44414.6|44394.6|44416.1|44396.1|44414.6|44394.6|0
1642583730000|2022-01-19 09:15:30|44416.1|44396.1|44409.6|44389.6|44416.1|44396.1|44409.6|44389.6|1
1642583740000|2022-01-19 09:15:40|44408.6|44388.6|44405.7|44385.7|44409.6|44389.6|44405.7|44385.7|6
1642583750000|2022-01-19 09:15:50|44404.6|44384.6|44405.7|44385.7|44405.7|44385.7|44403.2|44383.2|0
1642583760000|2022-01-19 09:16:00|44407.1|44387.1|44403.6|44383.6|44407.1|44387.1|44403.6|44383.6|9
1642583770000|2022-01-19 09:16:10|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44403.2|44383.2|4
1642583780000|2022-01-19 09:16:20|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|0
1642583790000|2022-01-19 09:16:30|44409.6|44389.6|44407.1|44387.1|44410.7|44390.7|44407.1|44387.1|2
1642583810000|2022-01-19 09:16:50|44404.6|44384.6|44402.1|44382.1|44404.6|44384.6|44396.1|44376.1|4
1642583820000|2022-01-19 09:17:00|44401.1|44381.1|44402.1|44382.1|44402.1|44382.1|44397.1|44377.1|3
1642583830000|2022-01-19 09:17:10|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44402.1|44382.1|2
1642583850000|2022-01-19 09:17:30|44407.1|44387.1|44409.6|44389.6|44409.6|44389.6|44407.1|44387.1|1
1642583860000|2022-01-19 09:17:40|44412.1|44392.1|44411.1|44391.1|44424.6|44404.6|44408.6|44388.6|21
1642583870000|2022-01-19 09:17:50|44408.6|44388.6|44407.1|44387.1|44408.6|44388.6|44404.6|44384.6|1
1642583880000|2022-01-19 09:18:00|44408.2|44388.2|44409.6|44389.6|44409.6|44389.6|44408.2|44388.2|0
1642583890000|2022-01-19 09:18:10|44407.1|44387.1|44399.6|44379.6|44407.1|44387.1|44399.6|44379.6|2
1642583900000|2022-01-19 09:18:20|44398.6|44378.6|44397.1|44377.1|44398.6|44378.6|44397.1|44377.1|0
1642583910000|2022-01-19 09:18:30|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44396.1|44376.1|0
1642583920000|2022-01-19 09:18:40|44396.1|44376.1|44394.6|44374.6|44396.1|44376.1|44394.6|44374.6|0
1642583930000|2022-01-19 09:18:50|44398.6|44378.6|44397.1|44377.1|44398.6|44378.6|44397.1|44377.1|5
1642583940000|2022-01-19 09:19:00|||||||||1
1642583950000|2022-01-19 09:19:10|44398.6|44378.6|44399.6|44379.6|44399.6|44379.6|44398.6|44378.6|1
1642583960000|2022-01-19 09:19:20|44400.7|44380.7|44400.7|44380.7|44400.7|44380.7|44399.6|44379.6|1
1642583970000|2022-01-19 09:19:30|44399.6|44379.6|44400.7|44380.7|44400.7|44380.7|44399.6|44379.6|1
1642583990000|2022-01-19 09:19:50|44403.2|44383.2|44404.6|44384.6|44404.6|44384.6|44402.1|44382.1|3
1642584000000|2022-01-19 09:20:00|44402.1|44382.1|44415.7|44395.7|44415.7|44395.7|44402.1|44382.1|6
1642584020000|2022-01-19 09:20:20|44419.3|44399.3|44419.6|44399.6|44421.1|44401.1|44419.3|44399.3|3
1642584030000|2022-01-19 09:20:30|44420.7|44400.7|44422.1|44402.1|44422.1|44402.1|44420.7|44400.7|0
1642584040000|2022-01-19 09:20:40|44421.1|44401.1|44422.1|44402.1|44422.1|44402.1|44419.6|44399.6|3
1642584050000|2022-01-19 09:20:50|44425.7|44405.7|44431.8|44411.8|44431.8|44411.8|44422.1|44402.1|10
1642584060000|2022-01-19 09:21:00|44434.3|44414.3|44439.6|44419.6|44439.6|44419.6|44434.3|44414.3|3
1642584070000|2022-01-19 09:21:10|44442.1|44422.1|44439.6|44419.6|44442.1|44422.1|44439.6|44419.6|3
1642584080000|2022-01-19 09:21:20|44440.7|44420.7|44429.6|44409.6|44442.1|44422.1|44429.6|44409.6|5
1642584100000|2022-01-19 09:21:40|44411.1|44391.1|44409.6|44389.6|44411.1|44391.1|44408.2|44388.2|10
1642584110000|2022-01-19 09:21:50|44412.1|44392.1|44407.1|44387.1|44412.1|44392.1|44407.1|44387.1|3
1642584120000|2022-01-19 09:22:00|44410.7|44390.7|44410.7|44390.7|44410.7|44390.7|44405.7|44385.7|3
1642584130000|2022-01-19 09:22:10|44409.6|44389.6|44418.2|44398.2|44418.2|44398.2|44409.6|44389.6|4
1642584140000|2022-01-19 09:22:20|44429.6|44409.6|44433.2|44413.2|44433.2|44413.2|44429.6|44409.6|1
1642584150000|2022-01-19 09:22:30|44432.1|44412.1|44435.7|44415.7|44437.1|44417.1|44432.1|44412.1|5
1642584160000|2022-01-19 09:22:40|44434.6|44414.6|44434.6|44414.6|44437.1|44417.1|44434.6|44414.6|7
1642584170000|2022-01-19 09:22:50|44435.7|44415.7|44439.6|44419.6|44439.6|44419.6|44435.7|44415.7|2
1642584180000|2022-01-19 09:23:00|44438.6|44418.6|44438.2|44418.2|44438.6|44418.6|44436.1|44416.1|1
1642584190000|2022-01-19 09:23:10|44437.1|44417.1|44435.7|44415.7|44437.1|44417.1|44435.7|44415.7|1
1642584200000|2022-01-19 09:23:20|44434.6|44414.6|44423.6|44403.6|44434.6|44414.6|44423.6|44403.6|2
1642584210000|2022-01-19 09:23:30|44422.1|44402.1|44419.6|44399.6|44422.1|44402.1|44419.6|44399.6|1
1642584220000|2022-01-19 09:23:40|44418.6|44398.6|44414.6|44394.6|44418.6|44398.6|44414.6|44394.6|0
1642584230000|2022-01-19 09:23:50|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|1
1642584240000|2022-01-19 09:24:00|44413.2|44393.2|44414.6|44394.6|44414.6|44394.6|44413.2|44393.2|0
1642584250000|2022-01-19 09:24:10|44412.1|44392.1|44414.6|44394.6|44414.6|44394.6|44412.1|44392.1|1
1642584260000|2022-01-19 09:24:20|44409.6|44389.6|44408.6|44388.6|44409.6|44389.6|44407.1|44387.1|8
1642584270000|2022-01-19 09:24:30|44405.7|44385.7|44405.7|44385.7|44409.6|44389.6|44405.7|44385.7|0
1642584280000|2022-01-19 09:24:40|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|0
1642584290000|2022-01-19 09:24:50|44405.7|44385.7|44403.6|44383.6|44405.7|44385.7|44403.6|44383.6|0
1642584300000|2022-01-19 09:25:00|44404.6|44384.6|44402.1|44382.1|44404.6|44384.6|44398.2|44378.2|9
1642584310000|2022-01-19 09:25:10|44405|44385|44407.1|44387.1|44407.1|44387.1|44405|44385|0
1642584320000|2022-01-19 09:25:20|44409.6|44389.6|44414.6|44394.6|44414.6|44394.6|44409.6|44389.6|0
1642584340000|2022-01-19 09:25:40|||||||||2
1642584350000|2022-01-19 09:25:50|44412.1|44392.1|44411.1|44391.1|44412.1|44392.1|44410|44390|9
1642584360000|2022-01-19 09:26:00|44413.6|44393.6|44412.1|44392.1|44414.6|44394.6|44412.1|44392.1|0
1642584370000|2022-01-19 09:26:10|44410.7|44390.7|44407.1|44387.1|44410.7|44390.7|44405.7|44385.7|3
1642584380000|2022-01-19 09:26:20|44409.6|44389.6|44410.7|44390.7|44410.7|44390.7|44409.6|44389.6|0
1642584390000|2022-01-19 09:26:30|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|1
1642584400000|2022-01-19 09:26:40|44411.1|44391.1|44409.6|44389.6|44411.1|44391.1|44407.1|44387.1|1
1642584410000|2022-01-19 09:26:50|44408.2|44388.2|44409.6|44389.6|44409.6|44389.6|44408.2|44388.2|0
1642584420000|2022-01-19 09:27:00|44408.2|44388.2|44407.1|44387.1|44409.6|44389.6|44407.1|44387.1|0
1642584430000|2022-01-19 09:27:10|44406.1|44386.1|44404.6|44384.6|44406.1|44386.1|44404.6|44384.6|2
1642584440000|2022-01-19 09:27:20|44403.2|44383.2|44398.2|44378.2|44403.2|44383.2|44397.1|44377.1|2
1642584450000|2022-01-19 09:27:30|44397.1|44377.1|44398.2|44378.2|44398.2|44378.2|44397.1|44377.1|0
1642584460000|2022-01-19 09:27:40|44387.1|44367.1|44377.1|44357.1|44387.1|44367.1|44377.1|44357.1|7
1642584470000|2022-01-19 09:27:50|44368.6|44348.6|44369.6|44349.6|44372.1|44352.1|44362.1|44342.1|8
1642584480000|2022-01-19 09:28:00|44368.2|44348.2|44370.7|44350.7|44374.6|44354.6|44368.2|44348.2|4
1642584490000|2022-01-19 09:28:10|44369.6|44349.6|44358.6|44338.6|44369.6|44349.6|44358.6|44338.6|3
1642584500000|2022-01-19 09:28:20|44357.5|44337.5|44350.7|44330.7|44357.5|44337.5|44350.7|44330.7|9
1642584510000|2022-01-19 09:28:30|44349.6|44329.6|44357.1|44337.1|44357.1|44337.1|44347.1|44327.1|6
1642584520000|2022-01-19 09:28:40|44359.6|44339.6|44359.6|44339.6|44362.1|44342.1|44358.2|44338.2|1
1642584530000|2022-01-19 09:28:50|44357.1|44337.1|44352.1|44332.1|44358.6|44338.6|44352.1|44332.1|0
1642584550000|2022-01-19 09:29:10|44357.1|44337.1|44358.6|44338.6|44367.1|44347.1|44357.1|44337.1|7
1642584560000|2022-01-19 09:29:20|44362.1|44342.1|44357.1|44337.1|44362.1|44342.1|44357.1|44337.1|1
1642584570000|2022-01-19 09:29:30|44358.2|44338.2|44359.6|44339.6|44359.6|44339.6|44358.2|44338.2|0
1642584580000|2022-01-19 09:29:40|44360.7|44340.7|44355.7|44335.7|44360.7|44340.7|44355.7|44335.7|5
1642584600000|2022-01-19 09:30:00|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|44357.1|44337.1|2
1642584610000|2022-01-19 09:30:10|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44358.2|44338.2|1
1642584620000|2022-01-19 09:30:20|44360.7|44340.7|44360.7|44340.7|44363.2|44343.2|44360.7|44340.7|0
1642584640000|2022-01-19 09:30:40|44362.1|44342.1|44365.7|44345.7|44368.2|44348.2|44360.7|44340.7|0
1642584650000|2022-01-19 09:30:50|44372.1|44352.1|44367.1|44347.1|44372.1|44352.1|44365.7|44345.7|7
1642584660000|2022-01-19 09:31:00|44369.6|44349.6|44360.7|44340.7|44369.6|44349.6|44359.6|44339.6|2
1642584670000|2022-01-19 09:31:10|44362.1|44342.1|44368.2|44348.2|44368.2|44348.2|44360.7|44340.7|1
1642584680000|2022-01-19 09:31:20|44370.7|44350.7|44372.1|44352.1|44372.1|44352.1|44370.7|44350.7|2
1642584690000|2022-01-19 09:31:30|44373.2|44353.2|44372.1|44352.1|44374.6|44354.6|44372.1|44352.1|1
1642584700000|2022-01-19 09:31:40|44371.1|44351.1|44365|44345|44371.1|44351.1|44365|44345|0
1642584710000|2022-01-19 09:31:50|44359.6|44339.6|44357.1|44337.1|44359.6|44339.6|44357.1|44337.1|0
1642584720000|2022-01-19 09:32:00|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|0
1642584730000|2022-01-19 09:32:10|44349.6|44329.6|44349.6|44329.6|44349.6|44329.6|44349.6|44329.6|2
1642584740000|2022-01-19 09:32:20|44348.2|44328.2|44344.6|44324.6|44348.2|44328.2|44344.6|44324.6|2
1642584750000|2022-01-19 09:32:30|44346.8|44326.8|44339.6|44319.6|44349.6|44329.6|44339.6|44319.6|14
1642584760000|2022-01-19 09:32:40|44338.6|44318.6|44337.1|44317.1|44338.6|44318.6|44334.6|44314.6|6
1642584770000|2022-01-19 09:32:50|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44345.7|44325.7|11
1642584780000|2022-01-19 09:33:00|44352.1|44332.1|44368.6|44348.6|44368.6|44348.6|44352.1|44332.1|7
1642584790000|2022-01-19 09:33:10|44370.7|44350.7|44369.6|44349.6|44370.7|44350.7|44369.6|44349.6|2
1642584800000|2022-01-19 09:33:20|44367.1|44347.1|44360.7|44340.7|44367.1|44347.1|44360.7|44340.7|4
1642584810000|2022-01-19 09:33:30|44362.1|44342.1|44359.6|44339.6|44362.1|44342.1|44359.6|44339.6|0
1642584820000|2022-01-19 09:33:40|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|2
1642584830000|2022-01-19 09:33:50|44353.2|44333.2|44349.6|44329.6|44357.1|44337.1|44349.6|44329.6|2
1642584840000|2022-01-19 09:34:00|44352.1|44332.1|44357.1|44337.1|44357.1|44337.1|44352.1|44332.1|13
1642584850000|2022-01-19 09:34:10|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44350.7|44330.7|4
1642584860000|2022-01-19 09:34:20|44353.6|44333.6|44349.6|44329.6|44354.6|44334.6|44349.6|44329.6|2
1642584870000|2022-01-19 09:34:30|44348.6|44328.6|44345.7|44325.7|44349.6|44329.6|44345.7|44325.7|3
1642584880000|2022-01-19 09:34:40|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44345.7|44325.7|3
1642584890000|2022-01-19 09:34:50|44350.7|44330.7|44352.1|44332.1|44357.1|44337.1|44350.7|44330.7|3
1642584900000|2022-01-19 09:35:00|44354.6|44334.6|44344.3|44324.3|44356.1|44336.1|44344.3|44324.3|12
1642584910000|2022-01-19 09:35:10|44345.4|44325.4|44346.8|44326.8|44346.8|44326.8|44345.4|44325.4|2
1642584920000|2022-01-19 09:35:20|44348.2|44328.2|44346.8|44326.8|44348.2|44328.2|44346.8|44326.8|1
1642584930000|2022-01-19 09:35:30|44356.8|44336.8|44356.8|44336.8|44359.3|44339.3|44356.8|44336.8|2
1642584940000|2022-01-19 09:35:40|44354.3|44334.3|44351.8|44331.8|44354.3|44334.3|44351.8|44331.8|1
1642584950000|2022-01-19 09:35:50|44350.4|44330.4|44343.2|44323.2|44350.4|44330.4|44341.8|44321.8|2
1642584960000|2022-01-19 09:36:00|44341.8|44321.8|44349.3|44329.3|44349.3|44329.3|44341.8|44321.8|12
1642584970000|2022-01-19 09:36:10|44354.3|44334.3|44354.3|44334.3|44356.8|44336.8|44354.3|44334.3|5
1642584980000|2022-01-19 09:36:20|44356.8|44336.8|44356.8|44336.8|44356.8|44336.8|44356.8|44336.8|1
1642584990000|2022-01-19 09:36:30|44360.7|44340.7|44359.3|44339.3|44360.7|44340.7|44359.3|44339.3|2
1642585000000|2022-01-19 09:36:40|44358.2|44338.2|44342.9|44322.9|44358.2|44338.2|44342.9|44322.9|2
1642585010000|2022-01-19 09:36:50|44341.4|44321.4|44337.9|44317.9|44342.5|44322.5|44337.9|44317.9|0
1642585020000|2022-01-19 09:37:00|44339.3|44319.3|44341.8|44321.8|44341.8|44321.8|44339.3|44319.3|6
1642585030000|2022-01-19 09:37:10|44342.9|44322.9|44346.8|44326.8|44346.8|44326.8|44342.9|44322.9|1
1642585040000|2022-01-19 09:37:20|44345.4|44325.4|44347.9|44327.9|44349.3|44329.3|44345.4|44325.4|1
1642585050000|2022-01-19 09:37:30|44346.8|44326.8|44347.9|44327.9|44347.9|44327.9|44346.8|44326.8|1
1642585060000|2022-01-19 09:37:40|44346.8|44326.8|44341.8|44321.8|44346.8|44326.8|44341.8|44321.8|3
1642585070000|2022-01-19 09:37:50|44340.7|44320.7|44337.9|44317.9|44340.7|44320.7|44336.8|44316.8|11
1642585080000|2022-01-19 09:38:00|44335.7|44315.7|44335.7|44315.7|44336.8|44316.8|44335.7|44315.7|2
1642585090000|2022-01-19 09:38:10|44336.8|44316.8|44328.2|44308.2|44336.8|44316.8|44328.2|44308.2|3
1642585100000|2022-01-19 09:38:20|44329.6|44309.6|44330.7|44310.7|44330.7|44310.7|44329.6|44309.6|1
1642585110000|2022-01-19 09:38:30|44329.6|44309.6|44332.1|44312.1|44332.1|44312.1|44329.6|44309.6|2
1642585130000|2022-01-19 09:38:50|44330.7|44310.7|44329.6|44309.6|44330.7|44310.7|44329.6|44309.6|0
1642585140000|2022-01-19 09:39:00|44330.7|44310.7|44330.7|44310.7|44330.7|44310.7|44330.7|44310.7|0
1642585150000|2022-01-19 09:39:10|44331.8|44311.8|44330.7|44310.7|44334.6|44314.6|44329.6|44309.6|4
1642585160000|2022-01-19 09:39:20|44329.6|44309.6|44330.7|44310.7|44330.7|44310.7|44329.6|44309.6|1
1642585170000|2022-01-19 09:39:30|44331.8|44311.8|44329.6|44309.6|44333.2|44313.2|44329.6|44309.6|0
1642585190000|2022-01-19 09:39:50|||||||||1
1642585200000|2022-01-19 09:40:00|44333.2|44313.2|44334.6|44314.6|44334.6|44314.6|44333.2|44313.2|7
1642585210000|2022-01-19 09:40:10|44336.1|44316.1|44335.7|44315.7|44336.1|44316.1|44334.6|44314.6|3
1642585220000|2022-01-19 09:40:20|44334.6|44314.6|44327.1|44307.1|44337.1|44317.1|44324.6|44304.6|6
1642585230000|2022-01-19 09:40:30|||||||||1
1642585240000|2022-01-19 09:40:40|44326.1|44306.1|44327.1|44307.1|44327.1|44307.1|44324.6|44304.6|1
1642585250000|2022-01-19 09:40:50|44325.7|44305.7|44329.6|44309.6|44329.6|44309.6|44325.7|44305.7|3
1642585260000|2022-01-19 09:41:00|44327.1|44307.1|44335.7|44315.7|44335.7|44315.7|44327.1|44307.1|4
1642585280000|2022-01-19 09:41:20|44337.1|44317.1|44342.1|44322.1|44342.1|44322.1|44337.1|44317.1|3
1642585290000|2022-01-19 09:41:30|44343.2|44323.2|44345.7|44325.7|44345.7|44325.7|44343.2|44323.2|2
1642585300000|2022-01-19 09:41:40|44344.3|44324.3|44343.2|44323.2|44344.3|44324.3|44343.2|44323.2|1
1642585310000|2022-01-19 09:41:50|44336.1|44316.1|44333.2|44313.2|44336.1|44316.1|44333.2|44313.2|1
1642585320000|2022-01-19 09:42:00|44332.1|44312.1|44332.1|44312.1|44335.7|44315.7|44330.7|44310.7|4
1642585330000|2022-01-19 09:42:10|44333.6|44313.6|44339.6|44319.6|44339.6|44319.6|44332.1|44312.1|1
1642585340000|2022-01-19 09:42:20|44340.7|44320.7|44342.1|44322.1|44342.1|44322.1|44339.6|44319.6|2
1642585350000|2022-01-19 09:42:30|44344.6|44324.6|44355.7|44335.7|44358.2|44338.2|44344.6|44324.6|4
1642585360000|2022-01-19 09:42:40|44353.2|44333.2|44347.1|44327.1|44353.2|44333.2|44347.1|44327.1|5
1642585370000|2022-01-19 09:42:50|44349.6|44329.6|44339.6|44319.6|44349.6|44329.6|44337.5|44317.5|16
1642585380000|2022-01-19 09:43:00|44338.6|44318.6|44339.6|44319.6|44339.6|44319.6|44334.6|44314.6|2
1642585390000|2022-01-19 09:43:10|44341.8|44321.8|44342.1|44322.1|44344.6|44324.6|44341.8|44321.8|2
1642585400000|2022-01-19 09:43:20|44344.6|44324.6|44342.1|44322.1|44344.6|44324.6|44342.1|44322.1|0
1642585410000|2022-01-19 09:43:30|44339.6|44319.6|44339.6|44319.6|44342.1|44322.1|44337.1|44317.1|0
1642585420000|2022-01-19 09:43:40|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|0
1642585430000|2022-01-19 09:43:50|44335.7|44315.7|44335.7|44315.7|44336.1|44316.1|44335.7|44315.7|2
1642585440000|2022-01-19 09:44:00|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44334.6|44314.6|3
1642585450000|2022-01-19 09:44:10|44338.2|44318.2|44339.6|44319.6|44339.6|44319.6|44337.1|44317.1|0
1642585460000|2022-01-19 09:44:20|||||||||4
1642585470000|2022-01-19 09:44:30|44342.1|44322.1|44339.6|44319.6|44342.1|44322.1|44339.6|44319.6|0
1642585480000|2022-01-19 09:44:40|44342.1|44322.1|44344.6|44324.6|44344.6|44324.6|44342.1|44322.1|3
1642585490000|2022-01-19 09:44:50|44343.6|44323.6|44342.1|44322.1|44344.6|44324.6|44342.1|44322.1|1
1642585500000|2022-01-19 09:45:00|44340.7|44320.7|44344.6|44324.6|44347.1|44327.1|44339.6|44319.6|7
1642585510000|2022-01-19 09:45:10|44345.7|44325.7|44344.6|44324.6|44349.6|44329.6|44344.6|44324.6|1
1642585520000|2022-01-19 09:45:20|44343.6|44323.6|44344.6|44324.6|44344.6|44324.6|44342.1|44322.1|2
1642585530000|2022-01-19 09:45:30|44342.1|44322.1|44337.1|44317.1|44342.1|44322.1|44334.6|44314.6|7
1642585540000|2022-01-19 09:45:40|44338.2|44318.2|44343.2|44323.2|44344.3|44324.3|44338.2|44318.2|2
1642585550000|2022-01-19 09:45:50|44344.3|44324.3|44347.1|44327.1|44347.1|44327.1|44344.3|44324.3|1
1642585560000|2022-01-19 09:46:00|44345.7|44325.7|44344.6|44324.6|44345.7|44325.7|44344.6|44324.6|2
1642585570000|2022-01-19 09:46:10|44342.1|44322.1|44344.6|44324.6|44344.6|44324.6|44339.6|44319.6|1
1642585590000|2022-01-19 09:46:30|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|44342.1|44322.1|2
1642585600000|2022-01-19 09:46:40|44344.6|44324.6|44339.6|44319.6|44344.6|44324.6|44339.6|44319.6|0
1642585610000|2022-01-19 09:46:50|44335.7|44315.7|44328.2|44308.2|44335.7|44315.7|44328.2|44308.2|5
1642585620000|2022-01-19 09:47:00|44329.3|44309.3|44335.7|44315.7|44340.7|44320.7|44329.3|44309.3|12
1642585630000|2022-01-19 09:47:10|44336.8|44316.8|44334.6|44314.6|44338.2|44318.2|44334.6|44314.6|0
1642585640000|2022-01-19 09:47:20|44335.7|44315.7|44330.4|44310.4|44335.7|44315.7|44329.3|44309.3|1
1642585650000|2022-01-19 09:47:30|44329.3|44309.3|44326.8|44306.8|44329.3|44309.3|44325.7|44305.7|0
1642585660000|2022-01-19 09:47:40|44325.7|44305.7|44328.2|44308.2|44328.2|44308.2|44325.7|44305.7|0
1642585670000|2022-01-19 09:47:50|44325.7|44305.7|44319.3|44299.3|44325.7|44305.7|44319.3|44299.3|12
1642585680000|2022-01-19 09:48:00|44317.9|44297.9|44307.1|44287.1|44319.3|44299.3|44304.6|44284.6|9
1642585690000|2022-01-19 09:48:10|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|3
1642585700000|2022-01-19 09:48:20|44309.3|44289.3|44310.7|44290.7|44310.7|44290.7|44308.2|44288.2|2
1642585710000|2022-01-19 09:48:30|44309.3|44289.3|44310.7|44290.7|44310.7|44290.7|44309.3|44289.3|1
1642585720000|2022-01-19 09:48:40|44313.2|44293.2|44326.8|44306.8|44326.8|44306.8|44313.2|44293.2|11
1642585730000|2022-01-19 09:48:50|44328.2|44308.2|44335.7|44315.7|44335.7|44315.7|44328.2|44308.2|2
1642585740000|2022-01-19 09:49:00|44336.8|44316.8|44334.3|44314.3|44338.2|44318.2|44333.2|44313.2|4
1642585750000|2022-01-19 09:49:10|44333.2|44313.2|44329.3|44309.3|44335.7|44315.7|44328.2|44308.2|3
1642585760000|2022-01-19 09:49:20|44328.2|44308.2|44329.3|44309.3|44329.3|44309.3|44328.2|44308.2|0
1642585770000|2022-01-19 09:49:30|44328.2|44308.2|44333.2|44313.2|44333.2|44313.2|44328.2|44308.2|3
1642585780000|2022-01-19 09:49:40|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44330.4|44310.4|1
1642585790000|2022-01-19 09:49:50|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|0
1642585800000|2022-01-19 09:50:00|44335.7|44315.7|44343.6|44323.6|44343.6|44323.6|44335.7|44315.7|3
1642585810000|2022-01-19 09:50:10|44343.2|44323.2|44345.7|44325.7|44348.2|44328.2|44343.2|44323.2|3
1642585820000|2022-01-19 09:50:20|44346.8|44326.8|44353.2|44333.2|44353.2|44333.2|44345.7|44325.7|14
1642585830000|2022-01-19 09:50:30|44357.1|44337.1|44358.2|44338.2|44358.2|44338.2|44355.7|44335.7|4
1642585840000|2022-01-19 09:50:40|44357.1|44337.1|44345.7|44325.7|44357.1|44337.1|44345.7|44325.7|13
1642585850000|2022-01-19 09:50:50|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|44348.2|44328.2|0
1642585860000|2022-01-19 09:51:00|44345.7|44325.7|44335.7|44315.7|44348.2|44328.2|44335.7|44315.7|6
1642585870000|2022-01-19 09:51:10|44330.7|44310.7|44329.3|44309.3|44330.7|44310.7|44329.3|44309.3|1
1642585880000|2022-01-19 09:51:20|44328.2|44308.2|44329.3|44309.3|44330.7|44310.7|44328.2|44308.2|0
1642585890000|2022-01-19 09:51:30|44331.8|44311.8|44325.7|44305.7|44333.2|44313.2|44325.7|44305.7|1
1642585900000|2022-01-19 09:51:40|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|44323.2|44303.2|0
1642585910000|2022-01-19 09:51:50|44320.7|44300.7|44318.2|44298.2|44320.7|44300.7|44318.2|44298.2|0
1642585920000|2022-01-19 09:52:00|44316.1|44296.1|44305.7|44285.7|44316.1|44296.1|44305.7|44285.7|3
1642585930000|2022-01-19 09:52:10|44308.2|44288.2|44305.7|44285.7|44308.2|44288.2|44303.2|44283.2|2
1642585940000|2022-01-19 09:52:20|44308.2|44288.2|44305.7|44285.7|44308.2|44288.2|44305.7|44285.7|3
1642585950000|2022-01-19 09:52:30|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44305.7|44285.7|1
1642585970000|2022-01-19 09:52:50|44305.7|44285.7|44305.7|44285.7|44308.2|44288.2|44305.7|44285.7|5
1642585980000|2022-01-19 09:53:00|44304.6|44284.6|44305.7|44285.7|44305.7|44285.7|44304.3|44284.3|0
1642585990000|2022-01-19 09:53:10|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|1
1642586000000|2022-01-19 09:53:20|44312.1|44292.1|44318.2|44298.2|44318.2|44298.2|44312.1|44292.1|2
1642586020000|2022-01-19 09:53:40|44316.8|44296.8|44315.7|44295.7|44316.8|44296.8|44314.3|44294.3|1
1642586040000|2022-01-19 09:54:00|44314.3|44294.3|44298.2|44278.2|44314.3|44294.3|44298.2|44278.2|4
1642586050000|2022-01-19 09:54:10|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|44293.2|44273.2|2
1642586070000|2022-01-19 09:54:30|44295.7|44275.7|44293.2|44273.2|44295.7|44275.7|44293.2|44273.2|2
1642586080000|2022-01-19 09:54:40|44291.8|44271.8|44292.1|44272.1|44292.1|44272.1|44291.8|44271.8|8
1642586090000|2022-01-19 09:54:50|44291.1|44271.1|44289.6|44269.6|44291.1|44271.1|44287.1|44267.1|5
1642586100000|2022-01-19 09:55:00|44290.7|44270.7|44292.1|44272.1|44295.7|44275.7|44290.7|44270.7|3
1642586110000|2022-01-19 09:55:10|44293.2|44273.2|44292.1|44272.1|44295.7|44275.7|44291.1|44271.1|9
1642586120000|2022-01-19 09:55:20|44289.6|44269.6|44292.1|44272.1|44292.1|44272.1|44289.6|44269.6|1
1642586130000|2022-01-19 09:55:30|44293.2|44273.2|44294.6|44274.6|44294.6|44274.6|44293.2|44273.2|1
1642586140000|2022-01-19 09:55:40|44292.1|44272.1|44291.1|44271.1|44292.1|44272.1|44291.1|44271.1|1
1642586150000|2022-01-19 09:55:50|44290.7|44270.7|44290.7|44270.7|44292.1|44272.1|44289.6|44269.6|1
1642586160000|2022-01-19 09:56:00|44292.1|44272.1|44289.6|44269.6|44292.1|44272.1|44289.6|44269.6|0
1642586170000|2022-01-19 09:56:10|44284.6|44264.6|44284.6|44264.6|44284.6|44264.6|44277.1|44257.1|11
1642586180000|2022-01-19 09:56:20|44287.1|44267.1|44294.6|44274.6|44294.6|44274.6|44287.1|44267.1|6
1642586190000|2022-01-19 09:56:30|44293.6|44273.6|44297.1|44277.1|44297.1|44277.1|44292.1|44272.1|1
1642586200000|2022-01-19 09:56:40|44294.6|44274.6|44292.1|44272.1|44294.6|44274.6|44292.1|44272.1|0
1642586210000|2022-01-19 09:56:50|||||||||1
1642586220000|2022-01-19 09:57:00|44289.6|44269.6|44294.6|44274.6|44294.6|44274.6|44289.6|44269.6|7
1642586230000|2022-01-19 09:57:10|44295.7|44275.7|44297.1|44277.1|44299.6|44279.6|44294.6|44274.6|2
1642586240000|2022-01-19 09:57:20|44294.6|44274.6|44297.1|44277.1|44297.1|44277.1|44292.1|44272.1|7
1642586250000|2022-01-19 09:57:30|44299.3|44279.3|44309.6|44289.6|44309.6|44289.6|44299.3|44279.3|7
1642586260000|2022-01-19 09:57:40|44307.1|44287.1|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|3
1642586270000|2022-01-19 09:57:50|44302.1|44282.1|44297.1|44277.1|44302.1|44282.1|44297.1|44277.1|0
1642586280000|2022-01-19 09:58:00|44298.2|44278.2|44297.1|44277.1|44298.2|44278.2|44297.1|44277.1|4
1642586290000|2022-01-19 09:58:10|44299.6|44279.6|44299.6|44279.6|44302.1|44282.1|44299.6|44279.6|3
1642586300000|2022-01-19 09:58:20|44302.1|44282.1|44300.7|44280.7|44302.1|44282.1|44297.1|44277.1|6
1642586310000|2022-01-19 09:58:30|44299.6|44279.6|44300.7|44280.7|44302.1|44282.1|44297.1|44277.1|7
1642586320000|2022-01-19 09:58:40|44301.1|44281.1|44302.1|44282.1|44302.1|44282.1|44299.6|44279.6|2
1642586330000|2022-01-19 09:58:50|44303.2|44283.2|44301.1|44281.1|44303.6|44283.6|44299.6|44279.6|2
1642586340000|2022-01-19 09:59:00|44302.1|44282.1|44302.1|44282.1|44302.1|44282.1|44299.6|44279.6|2
1642586350000|2022-01-19 09:59:10|44299.6|44279.6|44299.6|44279.6|44302.1|44282.1|44299.6|44279.6|1
1642586360000|2022-01-19 09:59:20|44297.1|44277.1|44299.6|44279.6|44300.7|44280.7|44294.6|44274.6|4
1642586370000|2022-01-19 09:59:30|44300.7|44280.7|44313.6|44293.6|44313.6|44293.6|44299.6|44279.6|2
1642586380000|2022-01-19 09:59:40|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|0
1642586390000|2022-01-19 09:59:50|||||||||1
1642586400000|2022-01-19 10:00:00|44317.1|44297.1|44319.6|44299.6|44319.6|44299.6|44314.6|44294.6|2
1642586410000|2022-01-19 10:00:10|44322.1|44302.1|44319.6|44299.6|44324.6|44304.6|44319.6|44299.6|3
1642586420000|2022-01-19 10:00:20|44322.1|44302.1|44322.1|44302.1|44322.1|44302.1|44320.7|44300.7|0
1642586430000|2022-01-19 10:00:30|44324.6|44304.6|44332.1|44312.1|44332.1|44312.1|44324.6|44304.6|9
1642586440000|2022-01-19 10:00:40|44333.2|44313.2|44332.1|44312.1|44337.1|44317.1|44332.1|44312.1|11
1642586450000|2022-01-19 10:00:50|44334.6|44314.6|44327.1|44307.1|44334.6|44314.6|44327.1|44307.1|2
1642586460000|2022-01-19 10:01:00|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|44329.6|44309.6|0
1642586470000|2022-01-19 10:01:10|44330.7|44310.7|44334.6|44314.6|44334.6|44314.6|44330.7|44310.7|4
1642586500000|2022-01-19 10:01:40|44333.6|44313.6|44334.6|44314.6|44334.6|44314.6|44332.1|44312.1|2
1642586510000|2022-01-19 10:01:50|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44334.6|44314.6|0
1642586520000|2022-01-19 10:02:00|44334.6|44314.6|44344.3|44324.3|44348.2|44328.2|44334.6|44314.6|20
1642586530000|2022-01-19 10:02:10|44346.8|44326.8|44351.8|44331.8|44351.8|44331.8|44346.8|44326.8|11
1642586540000|2022-01-19 10:02:20|44353.2|44333.2|44353.2|44333.2|44355.7|44335.7|44353.2|44333.2|0
1642586550000|2022-01-19 10:02:30|44354.3|44334.3|44357.1|44337.1|44357.1|44337.1|44353.2|44333.2|7
1642586560000|2022-01-19 10:02:40|44358.2|44338.2|44360.7|44340.7|44360.7|44340.7|44358.2|44338.2|5
1642586570000|2022-01-19 10:02:50|44363.2|44343.2|44370.7|44350.7|44370.7|44350.7|44363.2|44343.2|11
1642586580000|2022-01-19 10:03:00|44369.6|44349.6|44368.2|44348.2|44369.6|44349.6|44368.2|44348.2|10
1642586590000|2022-01-19 10:03:10|44364.6|44344.6|44365.7|44345.7|44366.8|44346.8|44364.3|44344.3|7
1642586600000|2022-01-19 10:03:20|44364.6|44344.6|44368.2|44348.2|44368.2|44348.2|44360.7|44340.7|7
1642586610000|2022-01-19 10:03:30|44370.7|44350.7|44368.2|44348.2|44370.7|44350.7|44368.2|44348.2|3
1642586620000|2022-01-19 10:03:40|44367.1|44347.1|44365.7|44345.7|44367.1|44347.1|44365.7|44345.7|1
1642586630000|2022-01-19 10:03:50|44363.2|44343.2|44363.2|44343.2|44363.2|44343.2|44358.2|44338.2|0
1642586640000|2022-01-19 10:04:00|44362.1|44342.1|44358.2|44338.2|44362.1|44342.1|44358.2|44338.2|4
1642586650000|2022-01-19 10:04:10|44357.1|44337.1|44357.1|44337.1|44357.1|44337.1|44355.7|44335.7|19
1642586660000|2022-01-19 10:04:20|44359.3|44339.3|44360.7|44340.7|44360.7|44340.7|44358.2|44338.2|1
1642586670000|2022-01-19 10:04:30|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|44358.2|44338.2|2
1642586680000|2022-01-19 10:04:40|44354.3|44334.3|44350.7|44330.7|44354.3|44334.3|44350.7|44330.7|1
1642586690000|2022-01-19 10:04:50|44339.3|44319.3|44340.7|44320.7|44341.8|44321.8|44339.3|44319.3|16
1642586700000|2022-01-19 10:05:00|44349.6|44329.6|44360.7|44340.7|44360.7|44340.7|44349.6|44329.6|16
1642586710000|2022-01-19 10:05:10|44366.8|44346.8|44365.7|44345.7|44367.2|44347.2|44363.2|44343.2|3
1642586730000|2022-01-19 10:05:30|44368.2|44348.2|44379.3|44359.3|44379.3|44359.3|44368.2|44348.2|6
1642586740000|2022-01-19 10:05:40|44378.2|44358.2|44380.7|44360.7|44380.7|44360.7|44378.2|44358.2|0
1642586750000|2022-01-19 10:05:50|44379.3|44359.3|44378.2|44358.2|44380.7|44360.7|44378.2|44358.2|3
1642586760000|2022-01-19 10:06:00|44379.3|44359.3|44380.7|44360.7|44383.2|44363.2|44379.3|44359.3|2
1642586770000|2022-01-19 10:06:10|44383.2|44363.2|44388.2|44368.2|44388.2|44368.2|44381.8|44361.8|5
1642586780000|2022-01-19 10:06:20|44393.2|44373.2|44406.8|44386.8|44406.8|44386.8|44393.2|44373.2|11
1642586790000|2022-01-19 10:06:30|44408.2|44388.2|44400.7|44380.7|44408.2|44388.2|44400.7|44380.7|11
1642586800000|2022-01-19 10:06:40|||||||||4
1642586810000|2022-01-19 10:06:50|44402.2|44382.2|44405.7|44385.7|44405.7|44385.7|44402.2|44382.2|8
1642586820000|2022-01-19 10:07:00|44404.3|44384.3|44400.7|44380.7|44405.7|44385.7|44400.7|44380.7|0
1642586830000|2022-01-19 10:07:10|44405.7|44385.7|44403.2|44383.2|44405.7|44385.7|44403.2|44383.2|5
1642586840000|2022-01-19 10:07:20|44405.7|44385.7|44403.2|44383.2|44405.7|44385.7|44403.2|44383.2|1
1642586850000|2022-01-19 10:07:30|44404.3|44384.3|44408.2|44388.2|44408.2|44388.2|44404.3|44384.3|4
1642586860000|2022-01-19 10:07:40|44409.3|44389.3|44408.2|44388.2|44409.3|44389.3|44408.2|44388.2|0
1642586870000|2022-01-19 10:07:50|44409.3|44389.3|44428.2|44408.2|44428.2|44408.2|44409.3|44389.3|7
1642586880000|2022-01-19 10:08:00|44425.7|44405.7|44425.7|44405.7|44428.2|44408.2|44425.7|44405.7|3
1642586890000|2022-01-19 10:08:10|44428.2|44408.2|44430.7|44410.7|44430.7|44410.7|44428.2|44408.2|3
1642586910000|2022-01-19 10:08:30|44431.8|44411.8|44433.2|44413.2|44433.2|44413.2|44431.8|44411.8|3
1642586920000|2022-01-19 10:08:40|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|3
1642586930000|2022-01-19 10:08:50|44440.7|44420.7|44434.3|44414.3|44440.7|44420.7|44434.3|44414.3|15
1642586940000|2022-01-19 10:09:00|44435.7|44415.7|44434.3|44414.3|44435.7|44415.7|44434.3|44414.3|0
1642586950000|2022-01-19 10:09:10|44433.2|44413.2|44433.2|44413.2|44435.7|44415.7|44433.2|44413.2|2
1642586960000|2022-01-19 10:09:20|44435.7|44415.7|44433.2|44413.2|44435.7|44415.7|44433.2|44413.2|2
1642586970000|2022-01-19 10:09:30|||||||||1
1642586980000|2022-01-19 10:09:40|44434.3|44414.3|44434.3|44414.3|44435.7|44415.7|44433.2|44413.2|8
1642586990000|2022-01-19 10:09:50|44438.2|44418.2|44435.7|44415.7|44438.2|44418.2|44433.2|44413.2|2
1642587000000|2022-01-19 10:10:00|44434.7|44414.7|44446.8|44426.8|44447.9|44427.9|44434.7|44414.7|11
1642587010000|2022-01-19 10:10:10|44448.2|44428.2|44453.9|44433.9|44453.9|44433.9|44448.2|44428.2|6
1642587020000|2022-01-19 10:10:20|44451.4|44431.4|44450.4|44430.4|44453.9|44433.9|44450.4|44430.4|7
1642587030000|2022-01-19 10:10:30|44447.9|44427.9|44450.4|44430.4|44450.4|44430.4|44447.9|44427.9|22
1642587040000|2022-01-19 10:10:40|44465.7|44445.7|44463.2|44443.2|44467.2|44447.2|44463.2|44443.2|16
1642587050000|2022-01-19 10:10:50|44460.4|44440.4|44460.7|44440.7|44463.2|44443.2|44460.4|44440.4|7
1642587060000|2022-01-19 10:11:00|44459.3|44439.3|44459.3|44439.3|44460.7|44440.7|44459.3|44439.3|0
1642587070000|2022-01-19 10:11:10|44458.2|44438.2|44459.3|44439.3|44459.3|44439.3|44458.2|44438.2|3
1642587080000|2022-01-19 10:11:20|44458.2|44438.2|44459.7|44439.7|44461.8|44441.8|44458.2|44438.2|3
1642587090000|2022-01-19 10:11:30|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44460.7|44440.7|5
1642587100000|2022-01-19 10:11:40|44465.7|44445.7|44465.7|44445.7|44465.7|44445.7|44463.2|44443.2|11
1642587110000|2022-01-19 10:11:50|44468.2|44448.2|44538.2|44518.2|44538.2|44518.2|44468.2|44448.2|73
1642587120000|2022-01-19 10:12:00|44539.3|44519.3|44538.2|44518.2|44544.3|44524.3|44535.4|44515.4|44
1642587130000|2022-01-19 10:12:10|44537.2|44517.2|44538.2|44518.2|44539.3|44519.3|44533.2|44513.2|15
1642587140000|2022-01-19 10:12:20|44534.3|44514.3|44544.3|44524.3|44548.2|44528.2|44534.3|44514.3|29
1642587150000|2022-01-19 10:12:30|44545.7|44525.7|44529.3|44509.3|44545.7|44525.7|44528.2|44508.2|25
1642587160000|2022-01-19 10:12:40|44530.7|44510.7|44534.3|44514.3|44534.3|44514.3|44530.7|44510.7|6
1642587170000|2022-01-19 10:12:50|44530.7|44510.7|44530.7|44510.7|44530.7|44510.7|44530.7|44510.7|2
1642587180000|2022-01-19 10:13:00|44529.3|44509.3|44523.2|44503.2|44529.3|44509.3|44523.2|44503.2|6
1642587190000|2022-01-19 10:13:10|44524.3|44504.3|44524.3|44504.3|44525.7|44505.7|44524.3|44504.3|11
1642587200000|2022-01-19 10:13:20|44523.2|44503.2|44526.8|44506.8|44526.8|44506.8|44523.2|44503.2|3
1642587210000|2022-01-19 10:13:30|44525.7|44505.7|44528.2|44508.2|44528.2|44508.2|44524.3|44504.3|3
1642587220000|2022-01-19 10:13:40|44530.4|44510.4|44529.3|44509.3|44531.4|44511.4|44529.3|44509.3|2
1642587230000|2022-01-19 10:13:50|44527.9|44507.9|44529.3|44509.3|44529.3|44509.3|44527.9|44507.9|0
1642587240000|2022-01-19 10:14:00|44527.9|44507.9|44518.2|44498.2|44527.9|44507.9|44518.2|44498.2|8
1642587250000|2022-01-19 10:14:10|44511.8|44491.8|44531.8|44511.8|44532.9|44512.9|44510.7|44490.7|20
1642587260000|2022-01-19 10:14:20|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|3
1642587270000|2022-01-19 10:14:30|44531.8|44511.8|44529.3|44509.3|44531.8|44511.8|44525.4|44505.4|6
1642587280000|2022-01-19 10:14:40|44528.2|44508.2|44523.2|44503.2|44529.3|44509.3|44523.2|44503.2|1
1642587290000|2022-01-19 10:14:50|||||||||1
1642587300000|2022-01-19 10:15:00|44524.7|44504.7|44526.8|44506.8|44528.2|44508.2|44523.2|44503.2|6
1642587310000|2022-01-19 10:15:10|44528.2|44508.2|44529.3|44509.3|44529.3|44509.3|44526.8|44506.8|3
1642587330000|2022-01-19 10:15:30|44526.8|44506.8|44524.3|44504.3|44528.2|44508.2|44524.3|44504.3|7
1642587350000|2022-01-19 10:15:50|||||||||1
1642587360000|2022-01-19 10:16:00|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|5
1642587370000|2022-01-19 10:16:10|44521.8|44501.8|44524.3|44504.3|44525.7|44505.7|44520.7|44500.7|6
1642587380000|2022-01-19 10:16:20|44525.7|44505.7|44524.3|44504.3|44525.7|44505.7|44524.3|44504.3|0
1642587390000|2022-01-19 10:16:30|44529.3|44509.3|44531.8|44511.8|44531.8|44511.8|44527.9|44507.9|12
1642587400000|2022-01-19 10:16:40|44535.4|44515.4|44546.8|44526.8|44546.8|44526.8|44535.4|44515.4|12
1642587410000|2022-01-19 10:16:50|44545.4|44525.4|44550.4|44530.4|44551.4|44531.4|44545.4|44525.4|6
1642587420000|2022-01-19 10:17:00|44553.9|44533.9|44550.4|44530.4|44553.9|44533.9|44550.4|44530.4|10
1642587430000|2022-01-19 10:17:10|44551.8|44531.8|44556.8|44536.8|44556.8|44536.8|44551.8|44531.8|7
1642587440000|2022-01-19 10:17:20|44554.3|44534.3|44555.4|44535.4|44556.8|44536.8|44554.3|44534.3|5
1642587450000|2022-01-19 10:17:30|44556.8|44536.8|44557.9|44537.9|44557.9|44537.9|44556.8|44536.8|8
1642587460000|2022-01-19 10:17:40|44559.3|44539.3|44555.7|44535.7|44559.3|44539.3|44555.7|44535.7|4
1642587470000|2022-01-19 10:17:50|44554.3|44534.3|44576.8|44556.8|44576.8|44556.8|44554.3|44534.3|52
1642587480000|2022-01-19 10:18:00|44581.8|44561.8|44586.8|44566.8|44586.8|44566.8|44579.3|44559.3|26
1642587490000|2022-01-19 10:18:10|44587.9|44567.9|44589.3|44569.3|44591.8|44571.8|44587.9|44567.9|11
1642587500000|2022-01-19 10:18:20|44590.4|44570.4|44589.3|44569.3|44591.8|44571.8|44587.9|44567.9|13
1642587510000|2022-01-19 10:18:30|44588.2|44568.2|44589.3|44569.3|44589.3|44569.3|44584.3|44564.3|3
1642587520000|2022-01-19 10:18:40|44584.3|44564.3|44582.9|44562.9|44589.3|44569.3|44582.9|44562.9|9
1642587530000|2022-01-19 10:18:50|44584.3|44564.3|44579.3|44559.3|44584.3|44564.3|44579.3|44559.3|2
1642587540000|2022-01-19 10:19:00|44581.8|44561.8|44579.3|44559.3|44584.3|44564.3|44579.3|44559.3|23
1642587550000|2022-01-19 10:19:10|44581.8|44561.8|44576.8|44556.8|44581.8|44561.8|44576.8|44556.8|2
1642587560000|2022-01-19 10:19:20|44577.9|44557.9|44570.4|44550.4|44577.9|44557.9|44570.4|44550.4|12
1642587570000|2022-01-19 10:19:30|44568.9|44548.9|44539.3|44519.3|44570.4|44550.4|44539.3|44519.3|31
1642587580000|2022-01-19 10:19:40|44536.8|44516.8|44535.4|44515.4|44536.8|44516.8|44535.4|44515.4|4
1642587590000|2022-01-19 10:19:50|44534.3|44514.3|44535.4|44515.4|44535.4|44515.4|44534.3|44514.3|4
1642587600000|2022-01-19 10:20:00|44536.8|44516.8|44544.3|44524.3|44544.3|44524.3|44536.8|44516.8|19
1642587610000|2022-01-19 10:20:10|||||||||7
1642587620000|2022-01-19 10:20:20|44545.7|44525.7|44546.8|44526.8|44548.2|44528.2|44545.7|44525.7|7
1642587630000|2022-01-19 10:20:30|||||||||4
1642587640000|2022-01-19 10:20:40|44544.3|44524.3|44541.8|44521.8|44544.3|44524.3|44541.8|44521.8|2
1642587650000|2022-01-19 10:20:50|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|3
1642587660000|2022-01-19 10:21:00|44538.2|44518.2|44527.9|44507.9|44538.2|44518.2|44521.8|44501.8|4
1642587670000|2022-01-19 10:21:10|44530.7|44510.7|44519.3|44499.3|44530.7|44510.7|44511.8|44491.8|16
1642587680000|2022-01-19 10:21:20|44520.4|44500.4|44521.8|44501.8|44524.3|44504.3|44520.4|44500.4|1
1642587690000|2022-01-19 10:21:30|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|1
1642587700000|2022-01-19 10:21:40|44517.9|44497.9|44516.8|44496.8|44519.3|44499.3|44516.8|44496.8|2
1642587710000|2022-01-19 10:21:50|44515.7|44495.7|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|1
1642587720000|2022-01-19 10:22:00|44521.8|44501.8|44524.3|44504.3|44524.3|44504.3|44521.8|44501.8|3
1642587730000|2022-01-19 10:22:10|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|2
1642587740000|2022-01-19 10:22:20|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|1
1642587750000|2022-01-19 10:22:30|44526.8|44506.8|44531.8|44511.8|44531.8|44511.8|44526.8|44506.8|4
1642587760000|2022-01-19 10:22:40|44537.9|44517.9|44544.3|44524.3|44544.3|44524.3|44537.9|44517.9|5
1642587770000|2022-01-19 10:22:50|44540.7|44520.7|44544.3|44524.3|44544.3|44524.3|44540.4|44520.4|9
1642587780000|2022-01-19 10:23:00|44541.8|44521.8|44546.8|44526.8|44546.8|44526.8|44541.8|44521.8|8
1642587790000|2022-01-19 10:23:10|44547.9|44527.9|44541.8|44521.8|44548.2|44528.2|44541.8|44521.8|3
1642587800000|2022-01-19 10:23:20|44542.9|44522.9|44541.8|44521.8|44542.9|44522.9|44539.3|44519.3|0
1642587810000|2022-01-19 10:23:30|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44536.8|44516.8|4
1642587820000|2022-01-19 10:23:40|44541.8|44521.8|44544.3|44524.3|44544.3|44524.3|44541.8|44521.8|5
1642587830000|2022-01-19 10:23:50|44543.2|44523.2|44544.3|44524.3|44544.3|44524.3|44543.2|44523.2|0
1642587840000|2022-01-19 10:24:00|44546.8|44526.8|44549.3|44529.3|44549.3|44529.3|44546.8|44526.8|6
1642587860000|2022-01-19 10:24:20|44546.8|44526.8|44549.3|44529.3|44549.3|44529.3|44546.8|44526.8|6
1642587870000|2022-01-19 10:24:30|44551.8|44531.8|44545.7|44525.7|44551.8|44531.8|44545.7|44525.7|5
1642587880000|2022-01-19 10:24:40|44544.7|44524.7|44543.2|44523.2|44545.7|44525.7|44543.2|44523.2|1
1642587890000|2022-01-19 10:24:50|44545.7|44525.7|44539.3|44519.3|44545.7|44525.7|44537.9|44517.9|7
1642587900000|2022-01-19 10:25:00|44541.8|44521.8|44544.3|44524.3|44544.3|44524.3|44541.8|44521.8|5
1642587910000|2022-01-19 10:25:10|44541.8|44521.8|44539.3|44519.3|44544.3|44524.3|44539.3|44519.3|5
1642587920000|2022-01-19 10:25:20|44536.8|44516.8|44537.9|44517.9|44537.9|44517.9|44536.8|44516.8|2
1642587930000|2022-01-19 10:25:30|44539.3|44519.3|44536.8|44516.8|44539.3|44519.3|44536.8|44516.8|1
1642587940000|2022-01-19 10:25:40|44537.9|44517.9|44536.8|44516.8|44539.3|44519.3|44536.8|44516.8|0
1642587950000|2022-01-19 10:25:50|44539.3|44519.3|44541.8|44521.8|44541.8|44521.8|44539.3|44519.3|3
1642587960000|2022-01-19 10:26:00|44542.9|44522.9|44526.8|44506.8|44550.7|44530.7|44526.8|44506.8|9
1642587970000|2022-01-19 10:26:10|44524.3|44504.3|44526.8|44506.8|44526.8|44506.8|44522.9|44502.9|2
1642587980000|2022-01-19 10:26:20|44520.4|44500.4|44519.3|44499.3|44520.4|44500.4|44519.3|44499.3|7
1642587990000|2022-01-19 10:26:30|44520.7|44500.7|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|1
1642588000000|2022-01-19 10:26:40|44520.4|44500.4|44516.8|44496.8|44520.4|44500.4|44516.8|44496.8|4
1642588010000|2022-01-19 10:26:50|44517.9|44497.9|44516.8|44496.8|44517.9|44497.9|44516.8|44496.8|0
1642588020000|2022-01-19 10:27:00|44514.3|44494.3|44514.3|44494.3|44515.4|44495.4|44514.3|44494.3|5
1642588030000|2022-01-19 10:27:10|44509.3|44489.3|44505.4|44485.4|44509.3|44489.3|44505.4|44485.4|4
1642588040000|2022-01-19 10:27:20|44504.3|44484.3|44506.8|44486.8|44506.8|44486.8|44501.8|44481.8|3
1642588050000|2022-01-19 10:27:30|44503.9|44483.9|44501.8|44481.8|44503.9|44483.9|44501.8|44481.8|10
1642588060000|2022-01-19 10:27:40|44499.3|44479.3|44501.8|44481.8|44501.8|44481.8|44498.2|44478.2|8
1642588070000|2022-01-19 10:27:50|44500.7|44480.7|44501.8|44481.8|44501.8|44481.8|44497.9|44477.9|7
1642588080000|2022-01-19 10:28:00|44502.9|44482.9|44502.9|44482.9|44502.9|44482.9|44501.8|44481.8|5
1642588090000|2022-01-19 10:28:10|44504.3|44484.3|44514.3|44494.3|44514.3|44494.3|44504.3|44484.3|8
1642588110000|2022-01-19 10:28:30|44516.4|44496.4|44521.8|44501.8|44521.8|44501.8|44516.4|44496.4|4
1642588120000|2022-01-19 10:28:40|44526.8|44506.8|44534.3|44514.3|44536.8|44516.8|44526.8|44506.8|16
1642588130000|2022-01-19 10:28:50|44532.9|44512.9|44520.4|44500.4|44532.9|44512.9|44520.4|44500.4|6
1642588140000|2022-01-19 10:29:00|44518.9|44498.9|44519.3|44499.3|44520.4|44500.4|44514.3|44494.3|6
1642588150000|2022-01-19 10:29:10|44520.4|44500.4|44524.3|44504.3|44524.3|44504.3|44520.4|44500.4|2
1642588160000|2022-01-19 10:29:20|44529.3|44509.3|44537.9|44517.9|44537.9|44517.9|44529.3|44509.3|5
1642588170000|2022-01-19 10:29:30|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|6
1642588180000|2022-01-19 10:29:40|44543.2|44523.2|44536.8|44516.8|44543.2|44523.2|44536.8|44516.8|3
1642588200000|2022-01-19 10:30:00|44534.3|44514.3|44524.3|44504.3|44534.3|44514.3|44524.3|44504.3|3
1642588210000|2022-01-19 10:30:10|44523.2|44503.2|44514.3|44494.3|44523.2|44503.2|44514.3|44494.3|0
1642588220000|2022-01-19 10:30:20|44513.2|44493.2|44514.3|44494.3|44514.3|44494.3|44511.8|44491.8|0
1642588230000|2022-01-19 10:30:30|44515.4|44495.4|44517.9|44497.9|44519.3|44499.3|44515.4|44495.4|5
1642588240000|2022-01-19 10:30:40|44519.3|44499.3|44526.8|44506.8|44526.8|44506.8|44519.3|44499.3|1
1642588250000|2022-01-19 10:30:50|44527.9|44507.9|44529.3|44509.3|44529.3|44509.3|44527.9|44507.9|2
1642588260000|2022-01-19 10:31:00|44530.7|44510.7|44530.7|44510.7|44531.8|44511.8|44529.3|44509.3|1
1642588270000|2022-01-19 10:31:10|44529.3|44509.3|44531.8|44511.8|44533.2|44513.2|44529.3|44509.3|1
1642588280000|2022-01-19 10:31:20|44535.7|44515.7|44517.9|44497.9|44535.7|44515.7|44516.8|44496.8|10
1642588290000|2022-01-19 10:31:30|44519.3|44499.3|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|0
1642588300000|2022-01-19 10:31:40|44524.3|44504.3|44526.8|44506.8|44526.8|44506.8|44524.3|44504.3|4
1642588310000|2022-01-19 10:31:50|44527.9|44507.9|44529.3|44509.3|44529.3|44509.3|44527.9|44507.9|1
1642588320000|2022-01-19 10:32:00|44530.7|44510.7|44531.8|44511.8|44531.8|44511.8|44530.7|44510.7|0
1642588330000|2022-01-19 10:32:10|44533.2|44513.2|44532.9|44512.9|44533.2|44513.2|44531.8|44511.8|2
1642588340000|2022-01-19 10:32:20|44534.3|44514.3|44537.9|44517.9|44537.9|44517.9|44534.3|44514.3|3
1642588360000|2022-01-19 10:32:40|44536.8|44516.8|44535.4|44515.4|44536.8|44516.8|44535.4|44515.4|3
1642588370000|2022-01-19 10:32:50|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|44536.8|44516.8|0
1642588380000|2022-01-19 10:33:00|44540.4|44520.4|44537.9|44517.9|44540.4|44520.4|44537.9|44517.9|7
1642588390000|2022-01-19 10:33:10|44538.9|44518.9|44537.9|44517.9|44538.9|44518.9|44536.4|44516.4|0
1642588400000|2022-01-19 10:33:20|44536.4|44516.4|44538.9|44518.9|44538.9|44518.9|44536.4|44516.4|5
1642588410000|2022-01-19 10:33:30|44536.8|44516.8|44522.9|44502.9|44536.8|44516.8|44522.9|44502.9|15
1642588420000|2022-01-19 10:33:40|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44520.4|44500.4|0
1642588430000|2022-01-19 10:33:50|44520.7|44500.7|44510.7|44490.7|44520.7|44500.7|44510.7|44490.7|7
1642588440000|2022-01-19 10:34:00|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44506.8|44486.8|3
1642588450000|2022-01-19 10:34:10|44506.8|44486.8|44505.4|44485.4|44506.8|44486.8|44505.4|44485.4|4
1642588460000|2022-01-19 10:34:20|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44504.3|44484.3|5
1642588470000|2022-01-19 10:34:30|44502.9|44482.9|44501.8|44481.8|44502.9|44482.9|44499.3|44479.3|9
1642588480000|2022-01-19 10:34:40|44504.3|44484.3|44501.8|44481.8|44504.3|44484.3|44501.8|44481.8|1
1642588490000|2022-01-19 10:34:50|44506.8|44486.8|44504.3|44484.3|44506.8|44486.8|44504.3|44484.3|0
1642588500000|2022-01-19 10:35:00|44506.8|44486.8|44502.9|44482.9|44506.8|44486.8|44502.9|44482.9|2
1642588510000|2022-01-19 10:35:10|||||||||1
1642588520000|2022-01-19 10:35:20|44501.8|44481.8|44493.2|44473.2|44501.8|44481.8|44493.2|44473.2|1
1642588530000|2022-01-19 10:35:30|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|5
1642588540000|2022-01-19 10:35:40|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|1
1642588550000|2022-01-19 10:35:50|44494.3|44474.3|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|3
1642588560000|2022-01-19 10:36:00|44497.9|44477.9|44505.4|44485.4|44507.9|44487.9|44497.9|44477.9|2
1642588570000|2022-01-19 10:36:10|44506.8|44486.8|44499.3|44479.3|44506.8|44486.8|44499.3|44479.3|2
1642588590000|2022-01-19 10:36:30|44496.8|44476.8|44496.8|44476.8|44499.3|44479.3|44496.8|44476.8|0
1642588600000|2022-01-19 10:36:40|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|1
1642588610000|2022-01-19 10:36:50|44491.8|44471.8|44495.7|44475.7|44496.8|44476.8|44491.8|44471.8|0
1642588620000|2022-01-19 10:37:00|44494.3|44474.3|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|1
1642588630000|2022-01-19 10:37:10|44491.8|44471.8|44489.3|44469.3|44491.8|44471.8|44489.3|44469.3|1
1642588640000|2022-01-19 10:37:20|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44485.4|44465.4|1
1642588650000|2022-01-19 10:37:30|44485.7|44465.7|44484.3|44464.3|44485.7|44465.7|44479.3|44459.3|2
1642588660000|2022-01-19 10:37:40|44481.8|44461.8|44486.8|44466.8|44486.8|44466.8|44481.8|44461.8|1
1642588670000|2022-01-19 10:37:50|44488.9|44468.9|44489.3|44469.3|44492.9|44472.9|44488.9|44468.9|2
1642588680000|2022-01-19 10:38:00|44491.4|44471.4|44494.3|44474.3|44494.3|44474.3|44491.4|44471.4|0
1642588690000|2022-01-19 10:38:10|44489.3|44469.3|44491.8|44471.8|44491.8|44471.8|44489.3|44469.3|0
1642588700000|2022-01-19 10:38:20|44494.3|44474.3|44489.3|44469.3|44494.3|44474.3|44489.3|44469.3|1
1642588710000|2022-01-19 10:38:30|44490.4|44470.4|44489.3|44469.3|44494.3|44474.3|44489.3|44469.3|0
1642588720000|2022-01-19 10:38:40|||||||||4
1642588730000|2022-01-19 10:38:50|44491.8|44471.8|44489.3|44469.3|44492.9|44472.9|44489.3|44469.3|0
1642588740000|2022-01-19 10:39:00|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44491.8|44471.8|3
1642588750000|2022-01-19 10:39:10|44490.7|44470.7|44484.3|44464.3|44490.7|44470.7|44481.8|44461.8|7
1642588760000|2022-01-19 10:39:20|44482.9|44462.9|44484.3|44464.3|44485.7|44465.7|44481.8|44461.8|0
1642588770000|2022-01-19 10:39:30|44485.4|44465.4|44494.3|44474.3|44495.7|44475.7|44485.4|44465.4|4
1642588780000|2022-01-19 10:39:40|44491.8|44471.8|44489.3|44469.3|44491.8|44471.8|44489.3|44469.3|1
1642588790000|2022-01-19 10:39:50|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|0
1642588800000|2022-01-19 10:40:00|44490.4|44470.4|44489.3|44469.3|44491.8|44471.8|44489.3|44469.3|3
1642588810000|2022-01-19 10:40:10|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44500.4|44480.4|4
1642588820000|2022-01-19 10:40:20|44500.7|44480.7|44474.3|44454.3|44500.7|44480.7|44472.9|44452.9|19
1642588830000|2022-01-19 10:40:30|44476.8|44456.8|44478.2|44458.2|44479.3|44459.3|44476.8|44456.8|13
1642588840000|2022-01-19 10:40:40|44476.8|44456.8|44479.3|44459.3|44479.3|44459.3|44476.8|44456.8|0
1642588850000|2022-01-19 10:40:50|44478.2|44458.2|44481.8|44461.8|44481.8|44461.8|44476.8|44456.8|3
1642588860000|2022-01-19 10:41:00|44482.9|44462.9|44479.3|44459.3|44482.9|44462.9|44479.3|44459.3|3
1642588870000|2022-01-19 10:41:10|44477.9|44457.9|44482.9|44462.9|44482.9|44462.9|44477.9|44457.9|3
1642588880000|2022-01-19 10:41:20|44483.9|44463.9|44496.8|44476.8|44496.8|44476.8|44483.9|44463.9|0
1642588890000|2022-01-19 10:41:30|44499.3|44479.3|44496.8|44476.8|44501.8|44481.8|44496.8|44476.8|3
1642588900000|2022-01-19 10:41:40|44492.2|44472.2|44490.7|44470.7|44492.2|44472.2|44490.7|44470.7|1
1642588920000|2022-01-19 10:42:00|44488.2|44468.2|44491.8|44471.8|44491.8|44471.8|44488.2|44468.2|2
1642588930000|2022-01-19 10:42:10|||||||||1
1642588940000|2022-01-19 10:42:20|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44491.8|44471.8|0
1642588950000|2022-01-19 10:42:30|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44491.8|44471.8|1
1642588970000|2022-01-19 10:42:50|44484.3|44464.3|44478.2|44458.2|44484.3|44464.3|44478.2|44458.2|5
1642588980000|2022-01-19 10:43:00|44476.8|44456.8|44472.9|44452.9|44476.8|44456.8|44472.9|44452.9|0
1642589000000|2022-01-19 10:43:20|44471.4|44451.4|44471.8|44451.8|44471.8|44451.8|44467.9|44447.9|8
1642589010000|2022-01-19 10:43:30|44472.9|44452.9|44481.8|44461.8|44482.9|44462.9|44471.8|44451.8|2
1642589040000|2022-01-19 10:44:00|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|44484.3|44464.3|2
1642589050000|2022-01-19 10:44:10|44486.8|44466.8|44481.8|44461.8|44486.8|44466.8|44481.8|44461.8|1
1642589060000|2022-01-19 10:44:20|44482.9|44462.9|44476.8|44456.8|44484.3|44464.3|44476.8|44456.8|2
1642589070000|2022-01-19 10:44:30|44479.3|44459.3|44468.2|44448.2|44479.3|44459.3|44468.2|44448.2|7
1642589090000|2022-01-19 10:44:50|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|0
1642589100000|2022-01-19 10:45:00|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|2
1642589110000|2022-01-19 10:45:10|44468.2|44448.2|44456.8|44436.8|44468.2|44448.2|44449.3|44429.3|13
1642589120000|2022-01-19 10:45:20|44455.7|44435.7|44454.3|44434.3|44455.7|44435.7|44454.3|44434.3|2
1642589130000|2022-01-19 10:45:30|44452.9|44432.9|44448.2|44428.2|44452.9|44432.9|44448.2|44428.2|5
1642589140000|2022-01-19 10:45:40|44446.8|44426.8|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|0
1642589150000|2022-01-19 10:45:50|44447.9|44427.9|44449.3|44429.3|44450.4|44430.4|44447.9|44427.9|1
1642589160000|2022-01-19 10:46:00|44450.4|44430.4|44449.3|44429.3|44450.4|44430.4|44449.3|44429.3|0
1642589170000|2022-01-19 10:46:10|44448.2|44428.2|44431.8|44411.8|44448.2|44428.2|44429.3|44409.3|16
1642589180000|2022-01-19 10:46:20|44429.3|44409.3|44432.9|44412.9|44432.9|44412.9|44426.8|44406.8|11
1642589190000|2022-01-19 10:46:30|44433.9|44413.9|44434.3|44414.3|44436.8|44416.8|44432.9|44412.9|7
1642589200000|2022-01-19 10:46:40|44427.9|44407.9|44429.3|44409.3|44429.3|44409.3|44426.8|44406.8|8
1642589210000|2022-01-19 10:46:50|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|44431.8|44411.8|6
1642589220000|2022-01-19 10:47:00|44429.3|44409.3|44434.3|44414.3|44434.3|44414.3|44429.3|44409.3|2
1642589240000|2022-01-19 10:47:20|44435.4|44415.4|44437.9|44417.9|44444.3|44424.3|44435.4|44415.4|9
1642589250000|2022-01-19 10:47:30|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|44436.8|44416.8|2
1642589260000|2022-01-19 10:47:40|44435.7|44415.7|44440.7|44420.7|44440.7|44420.7|44435.7|44415.7|1
1642589270000|2022-01-19 10:47:50|44441.8|44421.8|44437.9|44417.9|44444.3|44424.3|44435.4|44415.4|10
1642589280000|2022-01-19 10:48:00|44439.3|44419.3|44441.8|44421.8|44441.8|44421.8|44436.8|44416.8|4
1642589290000|2022-01-19 10:48:10|44446.4|44426.4|44451.8|44431.8|44452.9|44432.9|44446.4|44426.4|7
1642589300000|2022-01-19 10:48:20|44450.7|44430.7|44446.8|44426.8|44450.7|44430.7|44444.3|44424.3|0
1642589310000|2022-01-19 10:48:30|44444.3|44424.3|44439.3|44419.3|44444.3|44424.3|44438.2|44418.2|3
1642589320000|2022-01-19 10:48:40|44437.9|44417.9|44436.8|44416.8|44437.9|44417.9|44436.8|44416.8|1
1642589330000|2022-01-19 10:48:50|44434.3|44414.3|44434.3|44414.3|44434.3|44414.3|44433.2|44413.2|7
1642589340000|2022-01-19 10:49:00|44433.2|44413.2|44431.8|44411.8|44433.2|44413.2|44431.8|44411.8|0
1642589350000|2022-01-19 10:49:10|44432.9|44412.9|44434.3|44414.3|44434.3|44414.3|44432.9|44412.9|0
1642589370000|2022-01-19 10:49:30|44436.8|44416.8|44439.3|44419.3|44439.3|44419.3|44436.8|44416.8|3
1642589380000|2022-01-19 10:49:40|44441.8|44421.8|44439.3|44419.3|44441.8|44421.8|44439.3|44419.3|3
1642589390000|2022-01-19 10:49:50|44437.9|44417.9|44435.4|44415.4|44437.9|44417.9|44435.4|44415.4|1
1642589400000|2022-01-19 10:50:00|44437.9|44417.9|44439.3|44419.3|44439.3|44419.3|44437.9|44417.9|2
1642589410000|2022-01-19 10:50:10|44442.9|44422.9|44436.8|44416.8|44442.9|44422.9|44436.8|44416.8|1
1642589420000|2022-01-19 10:50:20|44437.9|44417.9|44436.8|44416.8|44437.9|44417.9|44436.8|44416.8|1
1642589430000|2022-01-19 10:50:30|44434.3|44414.3|44429.3|44409.3|44434.3|44414.3|44429.3|44409.3|11
1642589440000|2022-01-19 10:50:40|44428.2|44408.2|44431.8|44411.8|44431.8|44411.8|44428.2|44408.2|5
1642589450000|2022-01-19 10:50:50|44433.2|44413.2|44431.8|44411.8|44434.3|44414.3|44431.8|44411.8|1
1642589460000|2022-01-19 10:51:00|44432.9|44412.9|44434.3|44414.3|44434.3|44414.3|44431.8|44411.8|1
1642589470000|2022-01-19 10:51:10|44423.9|44403.9|44427.9|44407.9|44427.9|44407.9|44423.9|44403.9|8
1642589480000|2022-01-19 10:51:20|||||||||1
1642589490000|2022-01-19 10:51:30|44426.8|44406.8|44421.8|44401.8|44426.8|44406.8|44421.8|44401.8|3
1642589500000|2022-01-19 10:51:40|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|44419.3|44399.3|3
1642589510000|2022-01-19 10:51:50|44420.4|44400.4|44410.7|44390.7|44421.8|44401.8|44406.8|44386.8|30
1642589520000|2022-01-19 10:52:00|44411.8|44391.8|44409.3|44389.3|44411.8|44391.8|44409.3|44389.3|9
1642589530000|2022-01-19 10:52:10|44410.4|44390.4|44421.8|44401.8|44421.8|44401.8|44410.4|44390.4|5
1642589540000|2022-01-19 10:52:20|44419.3|44399.3|44416.8|44396.8|44419.3|44399.3|44416.8|44396.8|9
1642589550000|2022-01-19 10:52:30|44422.9|44402.9|44421.8|44401.8|44422.9|44402.9|44421.8|44401.8|10
1642589570000|2022-01-19 10:52:50|44424.3|44404.3|44419.3|44399.3|44424.3|44404.3|44419.3|44399.3|2
1642589580000|2022-01-19 10:53:00|44424.3|44404.3|44421.8|44401.8|44437.9|44417.9|44421.8|44401.8|44
1642589590000|2022-01-19 10:53:10|44426.8|44406.8|44446.8|44426.8|44446.8|44426.8|44426.8|44406.8|12
1642589600000|2022-01-19 10:53:20|44449.3|44429.3|44451.8|44431.8|44451.8|44431.8|44449.3|44429.3|10
1642589610000|2022-01-19 10:53:30|44449.3|44429.3|44446.8|44426.8|44449.3|44429.3|44446.8|44426.8|1
1642589620000|2022-01-19 10:53:40|44445.7|44425.7|44444.3|44424.3|44446.8|44426.8|44444.3|44424.3|5
1642589630000|2022-01-19 10:53:50|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|6
1642589640000|2022-01-19 10:54:00|44450.4|44430.4|44450.4|44430.4|44450.4|44430.4|44450.4|44430.4|6
1642589650000|2022-01-19 10:54:10|44449.3|44429.3|44449.3|44429.3|44449.3|44429.3|44448.2|44428.2|3
1642589660000|2022-01-19 10:54:20|44450.7|44430.7|44449.3|44429.3|44451.8|44431.8|44449.3|44429.3|2
1642589670000|2022-01-19 10:54:30|||||||||1
1642589680000|2022-01-19 10:54:40|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|44451.8|44431.8|3
1642589690000|2022-01-19 10:54:50|44452.9|44432.9|44475.4|44455.4|44480.4|44460.4|44451.8|44431.8|11
1642589700000|2022-01-19 10:55:00|44477.9|44457.9|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|10
1642589710000|2022-01-19 10:55:10|44479.3|44459.3|44471.8|44451.8|44481.8|44461.8|44469.3|44449.3|13
1642589720000|2022-01-19 10:55:20|44474.3|44454.3|44476.8|44456.8|44480.4|44460.4|44474.3|44454.3|13
1642589730000|2022-01-19 10:55:30|44477.9|44457.9|44496.8|44476.8|44499.3|44479.3|44477.9|44457.9|22
1642589740000|2022-01-19 10:55:40|44499.3|44479.3|44502.9|44482.9|44505.4|44485.4|44499.3|44479.3|11
1642589750000|2022-01-19 10:55:50|44501.8|44481.8|44513.9|44493.9|44513.9|44493.9|44501.8|44481.8|20
1642589760000|2022-01-19 10:56:00|44515.4|44495.4|44521.8|44501.8|44521.8|44501.8|44515.4|44495.4|12
1642589770000|2022-01-19 10:56:10|44524.3|44504.3|44549.3|44529.3|44549.3|44529.3|44524.3|44504.3|32
1642589780000|2022-01-19 10:56:20|44551.8|44531.8|44544.3|44524.3|44551.8|44531.8|44544.3|44524.3|13
1642589790000|2022-01-19 10:56:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|5
1642589800000|2022-01-19 10:56:40|44545.4|44525.4|44546.8|44526.8|44546.8|44526.8|44545.4|44525.4|16
1642589810000|2022-01-19 10:56:50|44547.9|44527.9|44545.7|44525.7|44549.3|44529.3|44545.7|44525.7|10
1642589820000|2022-01-19 10:57:00|44544.7|44524.7|44544.3|44524.3|44546.8|44526.8|44543.2|44523.2|10
1642589830000|2022-01-19 10:57:10|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44543.2|44523.2|2
1642589850000|2022-01-19 10:57:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|5
1642589860000|2022-01-19 10:57:40|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|44544.3|44524.3|4
1642589870000|2022-01-19 10:57:50|44546.8|44526.8|44546.8|44526.8|44546.8|44526.8|44542.9|44522.9|1
1642589880000|2022-01-19 10:58:00|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|44543.2|44523.2|5
1642589890000|2022-01-19 10:58:10|44541.8|44521.8|44531.8|44511.8|44544.3|44524.3|44531.8|44511.8|8
1642589900000|2022-01-19 10:58:20|44534.3|44514.3|44529.3|44509.3|44534.3|44514.3|44529.3|44509.3|2
1642589910000|2022-01-19 10:58:30|44526.8|44506.8|44516.8|44496.8|44526.8|44506.8|44516.8|44496.8|10
1642589920000|2022-01-19 10:58:40|44514.3|44494.3|44504.3|44484.3|44514.3|44494.3|44504.3|44484.3|4
1642589930000|2022-01-19 10:58:50|44506.8|44486.8|44510.7|44490.7|44511.8|44491.8|44506.8|44486.8|2
1642589940000|2022-01-19 10:59:00|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|0
1642589950000|2022-01-19 10:59:10|44512.9|44492.9|44515.7|44495.7|44516.8|44496.8|44512.9|44492.9|3
1642589960000|2022-01-19 10:59:20|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|0
1642589970000|2022-01-19 10:59:30|44516.8|44496.8|44528.2|44508.2|44529.3|44509.3|44516.8|44496.8|2
1642589980000|2022-01-19 10:59:40|44526.8|44506.8|44529.3|44509.3|44531.8|44511.8|44526.8|44506.8|0
1642589990000|2022-01-19 10:59:50|44531.8|44511.8|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|0
1642590000000|2022-01-19 11:00:00|44528.2|44508.2|44536.8|44516.8|44536.8|44516.8|44526.8|44506.8|19
1642590010000|2022-01-19 11:00:10|44539.3|44519.3|44529.3|44509.3|44539.3|44519.3|44529.3|44509.3|4
1642590020000|2022-01-19 11:00:20|44526.8|44506.8|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|4
1642590030000|2022-01-19 11:00:30|44526.8|44506.8|44549.3|44529.3|44549.3|44529.3|44526.8|44506.8|6
1642590040000|2022-01-19 11:00:40|44550.4|44530.4|44554.3|44534.3|44554.3|44534.3|44550.4|44530.4|3
1642590050000|2022-01-19 11:00:50|44579.3|44559.3|44560.7|44540.7|44579.3|44559.3|44557.9|44537.9|43
1642590060000|2022-01-19 11:01:00|44561.8|44541.8|44558.2|44538.2|44564.3|44544.3|44558.2|44538.2|3
1642590070000|2022-01-19 11:01:10|44554.3|44534.3|44553.2|44533.2|44554.3|44534.3|44553.2|44533.2|8
1642590080000|2022-01-19 11:01:20|44551.8|44531.8|44548.2|44528.2|44551.8|44531.8|44548.2|44528.2|2
1642590090000|2022-01-19 11:01:30|44547.2|44527.2|44549.3|44529.3|44549.3|44529.3|44547.2|44527.2|3
1642590100000|2022-01-19 11:01:40|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|44554.3|44534.3|4
1642590110000|2022-01-19 11:01:50|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|1
1642590120000|2022-01-19 11:02:00|44549.3|44529.3|44549.3|44529.3|44549.3|44529.3|44549.3|44529.3|1
1642590130000|2022-01-19 11:02:10|44546.8|44526.8|44551.8|44531.8|44551.8|44531.8|44546.8|44526.8|4
1642590140000|2022-01-19 11:02:20|44550.4|44530.4|44545.4|44525.4|44550.4|44530.4|44545.4|44525.4|4
1642590150000|2022-01-19 11:02:30|||||||||1
1642590160000|2022-01-19 11:02:40|44544.3|44524.3|44546.8|44526.8|44546.8|44526.8|44544.3|44524.3|2
1642590170000|2022-01-19 11:02:50|44545.4|44525.4|44541.8|44521.8|44545.4|44525.4|44541.8|44521.8|1
1642590180000|2022-01-19 11:03:00|44539.3|44519.3|44536.8|44516.8|44539.3|44519.3|44536.8|44516.8|2
1642590190000|2022-01-19 11:03:10|||||||||3
1642590200000|2022-01-19 11:03:20|44535.4|44515.4|44536.8|44516.8|44536.8|44516.8|44535.4|44515.4|2
1642590210000|2022-01-19 11:03:30|44539.3|44519.3|44540.4|44520.4|44540.4|44520.4|44539.3|44519.3|1
1642590220000|2022-01-19 11:03:40|44541.8|44521.8|44534.3|44514.3|44541.8|44521.8|44533.2|44513.2|3
1642590230000|2022-01-19 11:03:50|44535.4|44515.4|44536.8|44516.8|44536.8|44516.8|44535.4|44515.4|1
1642590240000|2022-01-19 11:04:00|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|0
1642590250000|2022-01-19 11:04:10|44538.2|44518.2|44535.7|44515.7|44538.2|44518.2|44535.7|44515.7|0
1642590260000|2022-01-19 11:04:20|44536.8|44516.8|44539.3|44519.3|44539.3|44519.3|44536.8|44516.8|0
1642590290000|2022-01-19 11:04:50|44538.2|44518.2|44534.3|44514.3|44538.2|44518.2|44534.3|44514.3|0
1642590300000|2022-01-19 11:05:00|44531.8|44511.8|44531.8|44511.8|44534.3|44514.3|44531.8|44511.8|1
1642590320000|2022-01-19 11:05:20|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|5
1642590330000|2022-01-19 11:05:30|44531.8|44511.8|44526.8|44506.8|44531.8|44511.8|44526.8|44506.8|3
1642590340000|2022-01-19 11:05:40|||||||||2
1642590350000|2022-01-19 11:05:50|44524.3|44504.3|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|1
1642590360000|2022-01-19 11:06:00|44521.8|44501.8|44519.3|44499.3|44521.8|44501.8|44519.3|44499.3|2
1642590370000|2022-01-19 11:06:10|44521.8|44501.8|44525.7|44505.7|44525.7|44505.7|44521.8|44501.8|3
1642590380000|2022-01-19 11:06:20|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|3
1642590390000|2022-01-19 11:06:30|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|1
1642590400000|2022-01-19 11:06:40|44519.3|44499.3|44516.8|44496.8|44519.3|44499.3|44515.7|44495.7|4
1642590420000|2022-01-19 11:07:00|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|1
1642590430000|2022-01-19 11:07:10|44509.3|44489.3|44506.8|44486.8|44509.3|44489.3|44506.8|44486.8|1
1642590450000|2022-01-19 11:07:30|44505.7|44485.7|44502.9|44482.9|44505.7|44485.7|44502.9|44482.9|10
1642590460000|2022-01-19 11:07:40|44504.3|44484.3|44501.8|44481.8|44504.3|44484.3|44500.4|44480.4|5
1642590470000|2022-01-19 11:07:50|||||||||3
1642590480000|2022-01-19 11:08:00|44502.9|44482.9|44499.3|44479.3|44503.2|44483.2|44499.3|44479.3|0
1642590490000|2022-01-19 11:08:10|44500.7|44480.7|44501.8|44481.8|44501.8|44481.8|44499.3|44479.3|0
1642590500000|2022-01-19 11:08:20|44504.3|44484.3|44501.8|44481.8|44504.3|44484.3|44501.8|44481.8|0
1642590520000|2022-01-19 11:08:40|44499.3|44479.3|44499.3|44479.3|44500.7|44480.7|44499.3|44479.3|1
1642590530000|2022-01-19 11:08:50|44500.7|44480.7|44501.8|44481.8|44501.8|44481.8|44499.3|44479.3|4
1642590540000|2022-01-19 11:09:00|44503.2|44483.2|44518.2|44498.2|44518.2|44498.2|44503.2|44483.2|4
1642590550000|2022-01-19 11:09:10|44519.3|44499.3|44519.3|44499.3|44521.8|44501.8|44519.3|44499.3|5
1642590560000|2022-01-19 11:09:20|44518.2|44498.2|44516.8|44496.8|44518.2|44498.2|44514.3|44494.3|0
1642590570000|2022-01-19 11:09:30|44515.4|44495.4|44514.3|44494.3|44515.4|44495.4|44514.3|44494.3|2
1642590590000|2022-01-19 11:09:50|44512.9|44492.9|44514.3|44494.3|44514.3|44494.3|44512.9|44492.9|1
1642590600000|2022-01-19 11:10:00|44511.8|44491.8|44514.3|44494.3|44514.3|44494.3|44511.8|44491.8|0
1642590610000|2022-01-19 11:10:10|44513.2|44493.2|44510.7|44490.7|44514.3|44494.3|44510.7|44490.7|2
1642590620000|2022-01-19 11:10:20|44509.3|44489.3|44509.3|44489.3|44510.7|44490.7|44507.9|44487.9|2
1642590630000|2022-01-19 11:10:30|44510.7|44490.7|44508.2|44488.2|44511.8|44491.8|44506.8|44486.8|0
1642590640000|2022-01-19 11:10:40|44506.8|44486.8|44508.2|44488.2|44508.2|44488.2|44506.8|44486.8|1
1642590650000|2022-01-19 11:10:50|44506.8|44486.8|44509.3|44489.3|44510.7|44490.7|44506.8|44486.8|1
1642590660000|2022-01-19 11:11:00|44508.2|44488.2|44505.4|44485.4|44508.2|44488.2|44505.4|44485.4|3
1642590670000|2022-01-19 11:11:10|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|0
1642590690000|2022-01-19 11:11:30|44505.7|44485.7|44504.3|44484.3|44505.7|44485.7|44504.3|44484.3|1
1642590710000|2022-01-19 11:11:50|44503.2|44483.2|44501.8|44481.8|44503.2|44483.2|44501.8|44481.8|0
1642590720000|2022-01-19 11:12:00|44502.9|44482.9|44504.3|44484.3|44504.3|44484.3|44502.9|44482.9|0
1642590730000|2022-01-19 11:12:10|44502.9|44482.9|44501.8|44481.8|44504.3|44484.3|44501.8|44481.8|0
1642590740000|2022-01-19 11:12:20|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44501.8|44481.8|7
1642590750000|2022-01-19 11:12:30|44505.4|44485.4|44506.8|44486.8|44508.2|44488.2|44505.4|44485.4|37
1642590760000|2022-01-19 11:12:40|44508.2|44488.2|44506.8|44486.8|44508.2|44488.2|44506.8|44486.8|6
1642590770000|2022-01-19 11:12:50|44508.2|44488.2|44506.8|44486.8|44508.2|44488.2|44503.2|44483.2|14
1642590780000|2022-01-19 11:13:00|44505.7|44485.7|44501.8|44481.8|44505.7|44485.7|44501.8|44481.8|18
1642590790000|2022-01-19 11:13:10|44500.7|44480.7|44494.3|44474.3|44500.7|44480.7|44494.3|44474.3|17
1642590800000|2022-01-19 11:13:20|44493.2|44473.2|44496.8|44476.8|44496.8|44476.8|44491.8|44471.8|11
1642590810000|2022-01-19 11:13:30|44497.9|44477.9|44497.9|44477.9|44498.2|44478.2|44496.8|44476.8|2
1642590820000|2022-01-19 11:13:40|44500.7|44480.7|44500.7|44480.7|44504.3|44484.3|44500.7|44480.7|3
1642590830000|2022-01-19 11:13:50|44501.8|44481.8|44504.3|44484.3|44504.3|44484.3|44501.8|44481.8|1
1642590840000|2022-01-19 11:14:00|44503.2|44483.2|44501.8|44481.8|44503.2|44483.2|44501.8|44481.8|1
1642590850000|2022-01-19 11:14:10|44500.7|44480.7|44499.3|44479.3|44500.7|44480.7|44499.3|44479.3|2
1642590860000|2022-01-19 11:14:20|44500.7|44480.7|44496.8|44476.8|44500.7|44480.7|44496.8|44476.8|1
1642590870000|2022-01-19 11:14:30|44495.7|44475.7|44495.7|44475.7|44500.7|44480.7|44495.7|44475.7|1
1642590880000|2022-01-19 11:14:40|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44496.8|44476.8|2
1642590900000|2022-01-19 11:15:00|44497.9|44477.9|44501.8|44481.8|44501.8|44481.8|44496.8|44476.8|4
1642590910000|2022-01-19 11:15:10|44500.7|44480.7|44499.3|44479.3|44500.7|44480.7|44499.3|44479.3|0
1642590920000|2022-01-19 11:15:20|44496.8|44476.8|44499.3|44479.3|44500.7|44480.7|44494.3|44474.3|0
1642590930000|2022-01-19 11:15:30|44500.7|44480.7|44499.3|44479.3|44500.7|44480.7|44499.3|44479.3|0
1642590940000|2022-01-19 11:15:40|44498.2|44478.2|44500.7|44480.7|44500.7|44480.7|44498.2|44478.2|1
1642590960000|2022-01-19 11:16:00|44499.3|44479.3|44501.8|44481.8|44501.8|44481.8|44499.3|44479.3|0
1642590970000|2022-01-19 11:16:10|44499.3|44479.3|44500.7|44480.7|44500.7|44480.7|44499.3|44479.3|1
1642591050000|2022-01-19 11:17:30|44496.8|44476.8|44495.7|44475.7|44496.8|44476.8|44495.7|44475.7|4
1642591060000|2022-01-19 11:17:40|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|0
1642591090000|2022-01-19 11:18:10|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44495.7|44475.7|3
1642591100000|2022-01-19 11:18:20|44500.7|44480.7|44495.7|44475.7|44500.7|44480.7|44495.7|44475.7|2
1642591110000|2022-01-19 11:18:30|44496.8|44476.8|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|3
1642591120000|2022-01-19 11:18:40|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|1
1642591130000|2022-01-19 11:18:50|44495.7|44475.7|44495.4|44475.4|44496.8|44476.8|44494.3|44474.3|4
1642591140000|2022-01-19 11:19:00|44494.3|44474.3|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|1
1642591150000|2022-01-19 11:19:10|44495.4|44475.4|44495.4|44475.4|44496.8|44476.8|44494.3|44474.3|1
1642591160000|2022-01-19 11:19:20|44495.7|44475.7|44494.3|44474.3|44496.8|44476.8|44491.8|44471.8|1
1642591170000|2022-01-19 11:19:30|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|0
1642591180000|2022-01-19 11:19:40|44491.8|44471.8|44494.3|44474.3|44494.3|44474.3|44491.8|44471.8|1
1642591190000|2022-01-19 11:19:50|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|0
1642591200000|2022-01-19 11:20:00|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44491.8|44471.8|3
1642591210000|2022-01-19 11:20:10|44496.8|44476.8|44499.7|44479.7|44499.7|44479.7|44496.8|44476.8|16
1642591220000|2022-01-19 11:20:20|44493.9|44473.9|44480.4|44460.4|44493.9|44473.9|44480.4|44460.4|42
1642591230000|2022-01-19 11:20:30|44481.8|44461.8|44489.3|44469.3|44490.7|44470.7|44481.8|44461.8|16
1642591240000|2022-01-19 11:20:40|44486.8|44466.8|44484.3|44464.3|44486.8|44466.8|44484.3|44464.3|7
1642591250000|2022-01-19 11:20:50|44483.2|44463.2|44474.3|44454.3|44483.2|44463.2|44474.3|44454.3|8
1642591260000|2022-01-19 11:21:00|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44469.3|44449.3|24
1642591270000|2022-01-19 11:21:10|44473.9|44453.9|44471.8|44451.8|44476.8|44456.8|44471.8|44451.8|16
1642591280000|2022-01-19 11:21:20|44470.7|44450.7|44473.2|44453.2|44473.2|44453.2|44470.7|44450.7|5
1642591290000|2022-01-19 11:21:30|44471.8|44451.8|44476.8|44456.8|44482.9|44462.9|44471.8|44451.8|3
1642591300000|2022-01-19 11:21:40|44480.7|44460.7|44471.8|44451.8|44480.7|44460.7|44471.8|44451.8|15
1642591310000|2022-01-19 11:21:50|44473.2|44453.2|44470.4|44450.4|44476.8|44456.8|44469.3|44449.3|36
1642591320000|2022-01-19 11:22:00|44469.3|44449.3|44470.4|44450.4|44470.4|44450.4|44469.3|44449.3|1
1642591330000|2022-01-19 11:22:10|44467.9|44447.9|44470.4|44450.4|44470.4|44450.4|44466.8|44446.8|9
1642591340000|2022-01-19 11:22:20|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|44466.8|44446.8|2
1642591350000|2022-01-19 11:22:30|||||||||3
1642591360000|2022-01-19 11:22:40|44470.4|44450.4|44470.4|44450.4|44470.4|44450.4|44470.4|44450.4|6
1642591370000|2022-01-19 11:22:50|||||||||3
1642591380000|2022-01-19 11:23:00|44471.8|44451.8|44474.3|44454.3|44474.3|44454.3|44471.8|44451.8|29
1642591390000|2022-01-19 11:23:10|44471.8|44451.8|44476.8|44456.8|44476.8|44456.8|44471.8|44451.8|13
1642591400000|2022-01-19 11:23:20|44477.9|44457.9|44476.8|44456.8|44478.2|44458.2|44476.8|44456.8|0
1642591410000|2022-01-19 11:23:30|44477.9|44457.9|44476.8|44456.8|44479.3|44459.3|44476.8|44456.8|14
1642591420000|2022-01-19 11:23:40|44475.7|44455.7|44474.7|44454.7|44475.7|44455.7|44474.7|44454.7|9
1642591430000|2022-01-19 11:23:50|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44470.7|44450.7|8
1642591440000|2022-01-19 11:24:00|44470.7|44450.7|44471.8|44451.8|44471.8|44451.8|44468.2|44448.2|4
1642591450000|2022-01-19 11:24:10|44470.7|44450.7|44470.7|44450.7|44470.7|44450.7|44470.7|44450.7|1
1642591460000|2022-01-19 11:24:20|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44470.7|44450.7|2
1642591470000|2022-01-19 11:24:30|||||||||6
1642591480000|2022-01-19 11:24:40|44473.2|44453.2|44472.9|44452.9|44474.3|44454.3|44471.8|44451.8|1
1642591490000|2022-01-19 11:24:50|44474.3|44454.3|44476.8|44456.8|44476.8|44456.8|44471.8|44451.8|1
1642591500000|2022-01-19 11:25:00|44480.7|44460.7|44481.8|44461.8|44481.8|44461.8|44480.7|44460.7|3
1642591510000|2022-01-19 11:25:10|44484.3|44464.3|44490.7|44470.7|44490.7|44470.7|44484.3|44464.3|4
1642591520000|2022-01-19 11:25:20|44493.2|44473.2|44491.8|44471.8|44493.2|44473.2|44491.8|44471.8|9
1642591530000|2022-01-19 11:25:30|44490.7|44470.7|44476.8|44456.8|44490.7|44470.7|44476.8|44456.8|3
1642591540000|2022-01-19 11:25:40|||||||||1
1642591550000|2022-01-19 11:25:50|44475.7|44455.7|44476.8|44456.8|44476.8|44456.8|44475.7|44455.7|0
1642591560000|2022-01-19 11:26:00|||||||||1
1642591580000|2022-01-19 11:26:20|44480.7|44460.7|44483.2|44463.2|44484.3|44464.3|44480.7|44460.7|5
1642591590000|2022-01-19 11:26:30|44481.8|44461.8|44486.8|44466.8|44486.8|44466.8|44481.8|44461.8|2
1642591600000|2022-01-19 11:26:40|44488.2|44468.2|44486.8|44466.8|44489.3|44469.3|44486.8|44466.8|2
1642591610000|2022-01-19 11:26:50|44485.7|44465.7|44492.9|44472.9|44492.9|44472.9|44484.3|44464.3|8
1642591620000|2022-01-19 11:27:00|44494.3|44474.3|44489.3|44469.3|44494.3|44474.3|44489.3|44469.3|2
1642591630000|2022-01-19 11:27:10|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|44486.8|44466.8|2
1642591640000|2022-01-19 11:27:20|44485.7|44465.7|44489.3|44469.3|44489.3|44469.3|44485.7|44465.7|0
1642591650000|2022-01-19 11:27:30|44486.8|44466.8|44484.3|44464.3|44486.8|44466.8|44483.2|44463.2|2
1642591660000|2022-01-19 11:27:40|44485.7|44465.7|44485.7|44465.7|44485.7|44465.7|44484.3|44464.3|0
1642591670000|2022-01-19 11:27:50|44484.7|44464.7|44487.2|44467.2|44487.2|44467.2|44479.3|44459.3|7
1642591680000|2022-01-19 11:28:00|44488.2|44468.2|44487.2|44467.2|44491.1|44471.1|44487.2|44467.2|0
1642591690000|2022-01-19 11:28:10|44489.7|44469.7|44487.2|44467.2|44489.7|44469.7|44487.2|44467.2|0
1642591710000|2022-01-19 11:28:30|44490.7|44470.7|44485.7|44465.7|44490.7|44470.7|44485.7|44465.7|2
1642591720000|2022-01-19 11:28:40|44484.3|44464.3|44479.3|44459.3|44484.3|44464.3|44476.8|44456.8|0
1642591740000|2022-01-19 11:29:00|||||||||5
1642591750000|2022-01-19 11:29:10|44476.8|44456.8|44479.3|44459.3|44479.3|44459.3|44476.8|44456.8|2
1642591760000|2022-01-19 11:29:20|44478.2|44458.2|44475.7|44455.7|44478.2|44458.2|44475.7|44455.7|0
1642591770000|2022-01-19 11:29:30|44474.3|44454.3|44469.3|44449.3|44474.3|44454.3|44469.3|44449.3|2
1642591790000|2022-01-19 11:29:50|44466.8|44446.8|44466.8|44446.8|44469.3|44449.3|44466.8|44446.8|0
1642591800000|2022-01-19 11:30:00|44469.3|44449.3|44474.3|44454.3|44474.3|44454.3|44469.3|44449.3|3
1642591810000|2022-01-19 11:30:10|44471.8|44451.8|44469.3|44449.3|44474.3|44454.3|44469.3|44449.3|0
1642591820000|2022-01-19 11:30:20|44474.3|44454.3|44469.3|44449.3|44474.3|44454.3|44469.3|44449.3|0
1642591830000|2022-01-19 11:30:30|44470.4|44450.4|44474.3|44454.3|44474.3|44454.3|44469.3|44449.3|0
1642591840000|2022-01-19 11:30:40|44473.2|44453.2|44474.3|44454.3|44474.3|44454.3|44471.8|44451.8|0
1642591850000|2022-01-19 11:30:50|44475.4|44455.4|44471.8|44451.8|44476.8|44456.8|44471.8|44451.8|6
1642591860000|2022-01-19 11:31:00|44474.3|44454.3|44481.8|44461.8|44481.8|44461.8|44474.3|44454.3|22
1642591870000|2022-01-19 11:31:10|44480.7|44460.7|44479.3|44459.3|44485.7|44465.7|44479.3|44459.3|15
1642591880000|2022-01-19 11:31:20|44478.2|44458.2|44475.4|44455.4|44479.3|44459.3|44475.4|44455.4|2
1642591890000|2022-01-19 11:31:30|44476.8|44456.8|44475.4|44455.4|44476.8|44456.8|44472.9|44452.9|19
1642591910000|2022-01-19 11:31:50|44477.9|44457.9|44480.4|44460.4|44480.4|44460.4|44476.8|44456.8|14
1642591920000|2022-01-19 11:32:00|44479.3|44459.3|44475.4|44455.4|44481.8|44461.8|44475.4|44455.4|42
1642591930000|2022-01-19 11:32:10|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|3
1642591940000|2022-01-19 11:32:20|44474.3|44454.3|44475.4|44455.4|44475.4|44455.4|44474.3|44454.3|3
1642591950000|2022-01-19 11:32:30|44475.7|44455.7|44471.8|44451.8|44476.8|44456.8|44471.8|44451.8|4
1642591960000|2022-01-19 11:32:40|44473.2|44453.2|44471.8|44451.8|44473.2|44453.2|44471.8|44451.8|0
1642591970000|2022-01-19 11:32:50|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|11
1642591980000|2022-01-19 11:33:00|44466.8|44446.8|44469.3|44449.3|44469.3|44449.3|44466.8|44446.8|14
1642591990000|2022-01-19 11:33:10|||||||||17
1642592000000|2022-01-19 11:33:20|44468.2|44448.2|44466.8|44446.8|44471.8|44451.8|44466.8|44446.8|9
1642592010000|2022-01-19 11:33:30|44467.9|44447.9|44464.3|44444.3|44467.9|44447.9|44464.3|44444.3|13
1642592020000|2022-01-19 11:33:40|44461.8|44441.8|44471.8|44451.8|44471.8|44451.8|44461.8|44441.8|9
1642592030000|2022-01-19 11:33:50|44466.8|44446.8|44466.8|44446.8|44469.3|44449.3|44466.8|44446.8|8
1642592040000|2022-01-19 11:34:00|44469.3|44449.3|44464.3|44444.3|44471.8|44451.8|44464.3|44444.3|15
1642592050000|2022-01-19 11:34:10|44465.4|44445.4|44459.3|44439.3|44465.4|44445.4|44459.3|44439.3|14
1642592060000|2022-01-19 11:34:20|44461.8|44441.8|44461.8|44441.8|44461.8|44441.8|44459.3|44439.3|3
1642592070000|2022-01-19 11:34:30|||||||||2
1642592090000|2022-01-19 11:34:50|44459.3|44439.3|44461.8|44441.8|44461.8|44441.8|44459.3|44439.3|3
1642592100000|2022-01-19 11:35:00|44462.9|44442.9|44471.8|44451.8|44471.8|44451.8|44462.9|44442.9|3
1642592110000|2022-01-19 11:35:10|44470.7|44450.7|44469.3|44449.3|44470.7|44450.7|44469.3|44449.3|2
1642592120000|2022-01-19 11:35:20|44470.7|44450.7|44471.8|44451.8|44471.8|44451.8|44470.7|44450.7|0
1642592130000|2022-01-19 11:35:30|44472.9|44452.9|44479.3|44459.3|44479.3|44459.3|44472.9|44452.9|2
1642592140000|2022-01-19 11:35:40|44480.4|44460.4|44479.3|44459.3|44480.4|44460.4|44479.3|44459.3|0
1642592150000|2022-01-19 11:35:50|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|44481.8|44461.8|1
1642592160000|2022-01-19 11:36:00|44484.3|44464.3|44489.3|44469.3|44489.3|44469.3|44484.3|44464.3|1
1642592170000|2022-01-19 11:36:10|44486.8|44466.8|44491.8|44471.8|44491.8|44471.8|44486.8|44466.8|3
1642592180000|2022-01-19 11:36:20|||||||||1
1642592190000|2022-01-19 11:36:30|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44491.8|44471.8|0
1642592210000|2022-01-19 11:36:50|44494.3|44474.3|44496.8|44476.8|44497.9|44477.9|44494.3|44474.3|8
1642592220000|2022-01-19 11:37:00|44497.9|44477.9|44499.3|44479.3|44499.3|44479.3|44497.9|44477.9|0
1642592230000|2022-01-19 11:37:10|44501.8|44481.8|44496.8|44476.8|44501.8|44481.8|44496.8|44476.8|2
1642592250000|2022-01-19 11:37:30|||||||||1
1642592270000|2022-01-19 11:37:50|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|44501.8|44481.8|2
1642592280000|2022-01-19 11:38:00|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|4
1642592290000|2022-01-19 11:38:10|||||||||6
1642592310000|2022-01-19 11:38:30|44506.8|44486.8|44509.3|44489.3|44509.3|44489.3|44506.8|44486.8|1
1642592330000|2022-01-19 11:38:50|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|3
1642592340000|2022-01-19 11:39:00|44512.9|44492.9|44515.4|44495.4|44515.4|44495.4|44512.9|44492.9|10
1642592360000|2022-01-19 11:39:20|||||||||1
1642592370000|2022-01-19 11:39:30|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|3
1642592410000|2022-01-19 11:40:10|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|1
1642592420000|2022-01-19 11:40:20|44520.4|44500.4|44520.7|44500.7|44521.8|44501.8|44520.4|44500.4|1
1642592430000|2022-01-19 11:40:30|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|0
1642592440000|2022-01-19 11:40:40|44518.2|44498.2|44514.3|44494.3|44518.2|44498.2|44510.7|44490.7|3
1642592450000|2022-01-19 11:40:50|44515.4|44495.4|44514.3|44494.3|44515.4|44495.4|44514.3|44494.3|0
1642592460000|2022-01-19 11:41:00|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44510.7|44490.7|0
1642592470000|2022-01-19 11:41:10|44510.7|44490.7|44509.3|44489.3|44510.7|44490.7|44509.3|44489.3|0
1642592480000|2022-01-19 11:41:20|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|1
1642592490000|2022-01-19 11:41:30|44510.7|44490.7|44511.8|44491.8|44511.8|44491.8|44510.7|44490.7|0
1642592500000|2022-01-19 11:41:40|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|1
1642592530000|2022-01-19 11:42:10|||||||||1
1642592540000|2022-01-19 11:42:20|||||||||2
1642592550000|2022-01-19 11:42:30|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44515.4|44495.4|1
1642592560000|2022-01-19 11:42:40|44514.3|44494.3|44514.3|44494.3|44516.8|44496.8|44514.3|44494.3|0
1642592580000|2022-01-19 11:43:00|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|2
1642592590000|2022-01-19 11:43:10|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|2
1642592600000|2022-01-19 11:43:20|||||||||2
1642592610000|2022-01-19 11:43:30|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|0
1642592620000|2022-01-19 11:43:40|44515.7|44495.7|44514.3|44494.3|44515.7|44495.7|44514.3|44494.3|0
1642592630000|2022-01-19 11:43:50|44516.8|44496.8|44514.3|44494.3|44516.8|44496.8|44514.3|44494.3|0
1642592640000|2022-01-19 11:44:00|44515.4|44495.4|44516.8|44496.8|44516.8|44496.8|44515.4|44495.4|0
1642592650000|2022-01-19 11:44:10|||||||||2
1642592660000|2022-01-19 11:44:20|44519.3|44499.3|44517.9|44497.9|44519.3|44499.3|44517.9|44497.9|1
1642592670000|2022-01-19 11:44:30|44519.3|44499.3|44511.8|44491.8|44519.3|44499.3|44511.8|44491.8|5
1642592690000|2022-01-19 11:44:50|44510.4|44490.4|44513.2|44493.2|44513.2|44493.2|44510.4|44490.4|1
1642592700000|2022-01-19 11:45:00|44511.8|44491.8|44514.3|44494.3|44514.3|44494.3|44509.3|44489.3|1
1642592710000|2022-01-19 11:45:10|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|1
1642592720000|2022-01-19 11:45:20|44515.7|44495.7|44514.3|44494.3|44516.8|44496.8|44514.3|44494.3|2
1642592730000|2022-01-19 11:45:30|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|0
1642592740000|2022-01-19 11:45:40|44517.9|44497.9|44520.4|44500.4|44520.4|44500.4|44517.9|44497.9|1
1642592750000|2022-01-19 11:45:50|44519.3|44499.3|44516.8|44496.8|44521.8|44501.8|44516.8|44496.8|0
1642592770000|2022-01-19 11:46:10|44517.9|44497.9|44523.2|44503.2|44523.2|44503.2|44517.9|44497.9|7
1642592780000|2022-01-19 11:46:20|44521.8|44501.8|44516.8|44496.8|44524.3|44504.3|44516.8|44496.8|11
1642592790000|2022-01-19 11:46:30|44515.7|44495.7|44525.7|44505.7|44525.7|44505.7|44515.4|44495.4|15
1642592800000|2022-01-19 11:46:40|44524.3|44504.3|44526.8|44506.8|44527.9|44507.9|44524.3|44504.3|14
1642592810000|2022-01-19 11:46:50|44524.3|44504.3|44530.4|44510.4|44530.4|44510.4|44524.3|44504.3|9
1642592820000|2022-01-19 11:47:00|44527.9|44507.9|44531.4|44511.4|44531.4|44511.4|44527.9|44507.9|1
1642592830000|2022-01-19 11:47:10|44533.9|44513.9|44531.4|44511.4|44533.9|44513.9|44531.4|44511.4|3
1642592840000|2022-01-19 11:47:20|44533.9|44513.9|44530.4|44510.4|44533.9|44513.9|44530.4|44510.4|2
1642592850000|2022-01-19 11:47:30|44532.5|44512.5|44531.4|44511.4|44533.9|44513.9|44531.4|44511.4|3
1642592860000|2022-01-19 11:47:40|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|44530.4|44510.4|2
1642592870000|2022-01-19 11:47:50|44531.4|44511.4|44533.9|44513.9|44533.9|44513.9|44531.4|44511.4|2
1642592890000|2022-01-19 11:48:10|44531.4|44511.4|44530.4|44510.4|44533.9|44513.9|44530.4|44510.4|1
1642592910000|2022-01-19 11:48:30|44533.9|44513.9|44530.4|44510.4|44533.9|44513.9|44530.4|44510.4|20
1642592920000|2022-01-19 11:48:40|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|44525.7|44505.7|3
1642592930000|2022-01-19 11:48:50|44524.7|44504.7|44526.8|44506.8|44526.8|44506.8|44521.8|44501.8|9
1642592940000|2022-01-19 11:49:00|44529.3|44509.3|44529.3|44509.3|44529.3|44509.3|44526.8|44506.8|46
1642592950000|2022-01-19 11:49:10|44530.4|44510.4|44535.4|44515.4|44535.4|44515.4|44530.4|44510.4|7
1642592960000|2022-01-19 11:49:20|44531.8|44511.8|44526.8|44506.8|44531.8|44511.8|44526.8|44506.8|6
1642592970000|2022-01-19 11:49:30|44527.9|44507.9|44529.3|44509.3|44530.7|44510.7|44527.9|44507.9|12
1642592980000|2022-01-19 11:49:40|44528.2|44508.2|44524.3|44504.3|44528.2|44508.2|44523.2|44503.2|5
1642592990000|2022-01-19 11:49:50|44525.4|44505.4|44524.3|44504.3|44526.8|44506.8|44524.3|44504.3|5
1642593000000|2022-01-19 11:50:00|44521.8|44501.8|44526.8|44506.8|44526.8|44506.8|44521.8|44501.8|11
1642593010000|2022-01-19 11:50:10|44528.2|44508.2|44536.8|44516.8|44536.8|44516.8|44528.2|44508.2|40
1642593020000|2022-01-19 11:50:20|44538.9|44518.9|44536.8|44516.8|44541.8|44521.8|44535.4|44515.4|9
1642593030000|2022-01-19 11:50:30|44535.7|44515.7|44532.9|44512.9|44535.7|44515.7|44532.9|44512.9|7
1642593040000|2022-01-19 11:50:40|44535.4|44515.4|44544.3|44524.3|44544.3|44524.3|44531.8|44511.8|24
1642593050000|2022-01-19 11:50:50|44543.2|44523.2|44538.2|44518.2|44543.2|44523.2|44538.2|44518.2|27
1642593060000|2022-01-19 11:51:00|44537.9|44517.9|44539.3|44519.3|44541.8|44521.8|44535.7|44515.7|9
1642593070000|2022-01-19 11:51:10|44541.8|44521.8|44546.8|44526.8|44546.8|44526.8|44541.8|44521.8|16
1642593080000|2022-01-19 11:51:20|44547.9|44527.9|44546.8|44526.8|44551.4|44531.4|44544.3|44524.3|12
1642593110000|2022-01-19 11:51:50|44542.9|44522.9|44544.3|44524.3|44544.3|44524.3|44542.9|44522.9|6
1642593120000|2022-01-19 11:52:00|44543.2|44523.2|44539.3|44519.3|44543.2|44523.2|44539.3|44519.3|3
1642593130000|2022-01-19 11:52:10|44538.2|44518.2|44536.8|44516.8|44539.3|44519.3|44536.8|44516.8|0
1642593140000|2022-01-19 11:52:20|44539.3|44519.3|44536.8|44516.8|44541.8|44521.8|44536.8|44516.8|2
1642593150000|2022-01-19 11:52:30|44535.7|44515.7|44531.8|44511.8|44536.8|44516.8|44531.8|44511.8|5
1642593160000|2022-01-19 11:52:40|44526.8|44506.8|44529.3|44509.3|44529.3|44509.3|44526.8|44506.8|5
1642593170000|2022-01-19 11:52:50|44531.8|44511.8|44534.3|44514.3|44534.3|44514.3|44530.4|44510.4|6
1642593180000|2022-01-19 11:53:00|44531.8|44511.8|44535.7|44515.7|44536.8|44516.8|44531.8|44511.8|23
1642593190000|2022-01-19 11:53:10|44534.3|44514.3|44531.8|44511.8|44534.3|44514.3|44531.8|44511.8|35
1642593200000|2022-01-19 11:53:20|44529.3|44509.3|44531.8|44511.8|44531.8|44511.8|44529.3|44509.3|0
1642593220000|2022-01-19 11:53:40|44532.9|44512.9|44531.8|44511.8|44534.3|44514.3|44530.7|44510.7|6
1642593240000|2022-01-19 11:54:00|44529.3|44509.3|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|2
1642593260000|2022-01-19 11:54:20|44530.4|44510.4|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|0
1642593270000|2022-01-19 11:54:30|44530.7|44510.7|44529.3|44509.3|44531.8|44511.8|44529.3|44509.3|2
1642593280000|2022-01-19 11:54:40|44526.8|44506.8|44534.3|44514.3|44534.3|44514.3|44526.8|44506.8|5
1642593290000|2022-01-19 11:54:50|||||||||1
1642593300000|2022-01-19 11:55:00|44533.2|44513.2|44532.9|44512.9|44534.3|44514.3|44531.8|44511.8|0
1642593310000|2022-01-19 11:55:10|44534.3|44514.3|44531.8|44511.8|44534.3|44514.3|44531.8|44511.8|4
1642593320000|2022-01-19 11:55:20|44529.7|44509.7|44526.8|44506.8|44529.7|44509.7|44526.8|44506.8|0
1642593330000|2022-01-19 11:55:30|44528.2|44508.2|44524.3|44504.3|44529.3|44509.3|44524.3|44504.3|0
1642593340000|2022-01-19 11:55:40|44520.4|44500.4|44521.8|44501.8|44521.8|44501.8|44519.3|44499.3|13
1642593350000|2022-01-19 11:55:50|44522.9|44502.9|44521.8|44501.8|44524.3|44504.3|44521.8|44501.8|9
1642593360000|2022-01-19 11:56:00|44526.8|44506.8|44521.8|44501.8|44528.2|44508.2|44521.8|44501.8|2
1642593370000|2022-01-19 11:56:10|||||||||24
1642593380000|2022-01-19 11:56:20|44520.7|44500.7|44519.3|44499.3|44520.7|44500.7|44519.3|44499.3|5
1642593390000|2022-01-19 11:56:30|44521.8|44501.8|44529.3|44509.3|44529.3|44509.3|44521.8|44501.8|19
1642593400000|2022-01-19 11:56:40|44533.2|44513.2|44531.8|44511.8|44536.8|44516.8|44531.8|44511.8|9
1642593410000|2022-01-19 11:56:50|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|17
1642593420000|2022-01-19 11:57:00|44524.3|44504.3|44528.2|44508.2|44528.2|44508.2|44524.3|44504.3|4
1642593430000|2022-01-19 11:57:10|44526.8|44506.8|44536.8|44516.8|44536.8|44516.8|44526.8|44506.8|6
1642593440000|2022-01-19 11:57:20|44538.9|44518.9|44549.3|44529.3|44549.3|44529.3|44538.9|44518.9|8
1642593450000|2022-01-19 11:57:30|44546.8|44526.8|44549.3|44529.3|44549.3|44529.3|44542.9|44522.9|8
1642593460000|2022-01-19 11:57:40|44546.8|44526.8|44541.8|44521.8|44546.8|44526.8|44541.8|44521.8|14
1642593470000|2022-01-19 11:57:50|44539.3|44519.3|44531.8|44511.8|44539.3|44519.3|44531.8|44511.8|2
1642593480000|2022-01-19 11:58:00|44530.4|44510.4|44534.3|44514.3|44534.3|44514.3|44530.4|44510.4|0
1642593490000|2022-01-19 11:58:10|44539.3|44519.3|44541.8|44521.8|44541.8|44521.8|44539.3|44519.3|1
1642593510000|2022-01-19 11:58:30|44543.2|44523.2|44549.3|44529.3|44550.4|44530.4|44543.2|44523.2|3
1642593520000|2022-01-19 11:58:40|44550.4|44530.4|44576.8|44556.8|44577.9|44557.9|44550.4|44530.4|12
1642593530000|2022-01-19 11:58:50|44574.3|44554.3|44576.8|44556.8|44576.8|44556.8|44574.3|44554.3|2
1642593540000|2022-01-19 11:59:00|44574.3|44554.3|44579.3|44559.3|44579.3|44559.3|44574.3|44554.3|10
1642593550000|2022-01-19 11:59:10|44576.8|44556.8|44574.3|44554.3|44576.8|44556.8|44574.3|44554.3|2
1642593560000|2022-01-19 11:59:20|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|44572.9|44552.9|0
1642593570000|2022-01-19 11:59:30|44570.4|44550.4|44569.3|44549.3|44571.8|44551.8|44569.3|44549.3|1
1642593580000|2022-01-19 11:59:40|44570.4|44550.4|44571.8|44551.8|44571.8|44551.8|44569.3|44549.3|1
1642593590000|2022-01-19 11:59:50|44569.3|44549.3|44566.8|44546.8|44569.3|44549.3|44566.8|44546.8|2
1642593600000|2022-01-19 12:00:00|44564.3|44544.3|44559.3|44539.3|44564.3|44544.3|44554.3|44534.3|3
1642593610000|2022-01-19 12:00:10|44560.4|44540.4|44556.8|44536.8|44561.8|44541.8|44556.8|44536.8|1
1642593620000|2022-01-19 12:00:20|44559.3|44539.3|44561.8|44541.8|44561.8|44541.8|44559.3|44539.3|1
1642593640000|2022-01-19 12:00:40|44559.7|44539.7|44551.8|44531.8|44559.7|44539.7|44551.8|44531.8|11
1642593650000|2022-01-19 12:00:50|44552.9|44532.9|44551.8|44531.8|44554.3|44534.3|44551.8|44531.8|3
1642593660000|2022-01-19 12:01:00|44549.3|44529.3|44554.3|44534.3|44554.3|44534.3|44549.3|44529.3|10
1642593670000|2022-01-19 12:01:10|44559.3|44539.3|44556.8|44536.8|44561.8|44541.8|44556.8|44536.8|18
1642593680000|2022-01-19 12:01:20|44555.7|44535.7|44547.9|44527.9|44555.7|44535.7|44547.9|44527.9|6
1642593690000|2022-01-19 12:01:30|44549.3|44529.3|44556.8|44536.8|44556.8|44536.8|44549.3|44529.3|18
1642593700000|2022-01-19 12:01:40|44555.7|44535.7|44551.8|44531.8|44555.7|44535.7|44551.8|44531.8|7
1642593710000|2022-01-19 12:01:50|44552.9|44532.9|44555.7|44535.7|44555.7|44535.7|44552.9|44532.9|2
1642593720000|2022-01-19 12:02:00|44554.3|44534.3|44551.8|44531.8|44554.3|44534.3|44551.8|44531.8|10
1642593730000|2022-01-19 12:02:10|44556.8|44536.8|44546.8|44526.8|44556.8|44536.8|44546.8|44526.8|21
1642593740000|2022-01-19 12:02:20|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|8
1642593750000|2022-01-19 12:02:30|44549.3|44529.3|44549.3|44529.3|44549.3|44529.3|44549.3|44529.3|1
1642593760000|2022-01-19 12:02:40|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44549.3|44529.3|0
1642593780000|2022-01-19 12:03:00|44550.7|44530.7|44546.8|44526.8|44550.7|44530.7|44546.8|44526.8|1
1642593800000|2022-01-19 12:03:20|||||||||6
1642593820000|2022-01-19 12:03:40|44549.3|44529.3|44544.3|44524.3|44549.3|44529.3|44544.3|44524.3|6
1642593830000|2022-01-19 12:03:50|||||||||3
1642593840000|2022-01-19 12:04:00|44545.4|44525.4|44548.2|44528.2|44548.2|44528.2|44545.4|44525.4|3
1642593850000|2022-01-19 12:04:10|44546.8|44526.8|44549.3|44529.3|44549.3|44529.3|44546.8|44526.8|3
1642593860000|2022-01-19 12:04:20|44550.4|44530.4|44549.3|44529.3|44551.8|44531.8|44549.3|44529.3|1
1642593870000|2022-01-19 12:04:30|44551.8|44531.8|44552.9|44532.9|44552.9|44532.9|44551.8|44531.8|4
1642593880000|2022-01-19 12:04:40|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44550.7|44530.7|3
1642593890000|2022-01-19 12:04:50|44552.9|44532.9|44552.9|44532.9|44554.3|44534.3|44552.9|44532.9|1
1642593900000|2022-01-19 12:05:00|44553.9|44533.9|44553.2|44533.2|44554.3|44534.3|44549.3|44529.3|6
1642593910000|2022-01-19 12:05:10|44551.8|44531.8|44551.8|44531.8|44551.8|44531.8|44549.3|44529.3|0
1642593920000|2022-01-19 12:05:20|44549.3|44529.3|44550.4|44530.4|44550.4|44530.4|44547.9|44527.9|6
1642593930000|2022-01-19 12:05:30|44551.4|44531.4|44551.8|44531.8|44552.9|44532.9|44551.4|44531.4|9
1642593950000|2022-01-19 12:05:50|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|44556.8|44536.8|2
1642593960000|2022-01-19 12:06:00|44558.2|44538.2|44560.4|44540.4|44560.4|44540.4|44556.8|44536.8|49
1642593970000|2022-01-19 12:06:10|44558.9|44538.9|44551.8|44531.8|44561.8|44541.8|44551.8|44531.8|3
1642593980000|2022-01-19 12:06:20|||||||||2
1642593990000|2022-01-19 12:06:30|44546.8|44526.8|44546.8|44526.8|44549.3|44529.3|44546.8|44526.8|8
1642594000000|2022-01-19 12:06:40|44549.7|44529.7|44550.7|44530.7|44551.8|44531.8|44549.7|44529.7|10
1642594010000|2022-01-19 12:06:50|44551.8|44531.8|44547.9|44527.9|44551.8|44531.8|44547.9|44527.9|7
1642594020000|2022-01-19 12:07:00|44550.7|44530.7|44551.8|44531.8|44551.8|44531.8|44549.3|44529.3|5
1642594030000|2022-01-19 12:07:10|44550.7|44530.7|44546.8|44526.8|44551.8|44531.8|44546.8|44526.8|7
1642594040000|2022-01-19 12:07:20|44549.3|44529.3|44546.8|44526.8|44549.3|44529.3|44546.8|44526.8|14
1642594050000|2022-01-19 12:07:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|5
1642594060000|2022-01-19 12:07:40|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|1
1642594070000|2022-01-19 12:07:50|44541.8|44521.8|44542.9|44522.9|44544.3|44524.3|44541.8|44521.8|1
1642594080000|2022-01-19 12:08:00|44544.3|44524.3|44541.8|44521.8|44544.3|44524.3|44540.4|44520.4|5
1642594090000|2022-01-19 12:08:10|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|44538.2|44518.2|6
1642594110000|2022-01-19 12:08:30|44539.3|44519.3|44539.3|44519.3|44539.3|44519.3|44538.2|44518.2|2
1642594120000|2022-01-19 12:08:40|||||||||2
1642594130000|2022-01-19 12:08:50|44541.8|44521.8|44539.3|44519.3|44541.8|44521.8|44539.3|44519.3|0
1642594140000|2022-01-19 12:09:00|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|2
1642594150000|2022-01-19 12:09:10|||||||||3
1642594160000|2022-01-19 12:09:20|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|18
1642594170000|2022-01-19 12:09:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|1
1642594180000|2022-01-19 12:09:40|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|9
1642594200000|2022-01-19 12:10:00|44535.7|44515.7|44536.8|44516.8|44536.8|44516.8|44534.3|44514.3|4
1642594210000|2022-01-19 12:10:10|||||||||2
1642594250000|2022-01-19 12:10:50|44537.9|44517.9|44540.4|44520.4|44540.4|44520.4|44537.9|44517.9|14
1642594260000|2022-01-19 12:11:00|44541.4|44521.4|44541.8|44521.8|44546.8|44526.8|44541.4|44521.4|7
1642594270000|2022-01-19 12:11:10|44545.4|44525.4|44541.8|44521.8|44546.8|44526.8|44541.8|44521.8|17
1642594280000|2022-01-19 12:11:20|44539.3|44519.3|44536.8|44516.8|44539.3|44519.3|44535.4|44515.4|14
1642594290000|2022-01-19 12:11:30|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|14
1642594300000|2022-01-19 12:11:40|44540.4|44520.4|44541.8|44521.8|44541.8|44521.8|44539.3|44519.3|49
1642594320000|2022-01-19 12:12:00|44543.2|44523.2|44541.8|44521.8|44545.7|44525.7|44541.8|44521.8|6
1642594330000|2022-01-19 12:12:10|44540.7|44520.7|44541.8|44521.8|44543.2|44523.2|44540.7|44520.7|6
1642594340000|2022-01-19 12:12:20|44539.3|44519.3|44534.3|44514.3|44539.3|44519.3|44534.3|44514.3|7
1642594350000|2022-01-19 12:12:30|44530.7|44510.7|44516.8|44496.8|44533.2|44513.2|44516.8|44496.8|18
1642594360000|2022-01-19 12:12:40|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|44515.4|44495.4|4
1642594370000|2022-01-19 12:12:50|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|5
1642594380000|2022-01-19 12:13:00|44513.2|44493.2|44516.8|44496.8|44516.8|44496.8|44511.8|44491.8|3
1642594390000|2022-01-19 12:13:10|44514.3|44494.3|44511.8|44491.8|44514.3|44494.3|44511.8|44491.8|4
1642594400000|2022-01-19 12:13:20|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|2
1642594410000|2022-01-19 12:13:30|44515.4|44495.4|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|0
1642594420000|2022-01-19 12:13:40|44514.3|44494.3|44511.8|44491.8|44514.3|44494.3|44511.8|44491.8|2
1642594430000|2022-01-19 12:13:50|||||||||1
1642594440000|2022-01-19 12:14:00|44510.7|44490.7|44505.4|44485.4|44510.7|44490.7|44499.3|44479.3|7
1642594450000|2022-01-19 12:14:10|44501.8|44481.8|44499.3|44479.3|44501.8|44481.8|44499.3|44479.3|3
1642594460000|2022-01-19 12:14:20|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|2
1642594470000|2022-01-19 12:14:30|44497.9|44477.9|44496.8|44476.8|44497.9|44477.9|44496.8|44476.8|7
1642594480000|2022-01-19 12:14:40|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44491.8|44471.8|3
1642594500000|2022-01-19 12:15:00|44492.9|44472.9|44506.8|44486.8|44506.8|44486.8|44492.9|44472.9|5
1642594510000|2022-01-19 12:15:10|44507.9|44487.9|44509.3|44489.3|44509.3|44489.3|44506.8|44486.8|6
1642594520000|2022-01-19 12:15:20|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|1
1642594530000|2022-01-19 12:15:30|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|3
1642594550000|2022-01-19 12:15:50|44519.3|44499.3|44516.8|44496.8|44519.3|44499.3|44516.8|44496.8|2
1642594560000|2022-01-19 12:16:00|||||||||1
1642594570000|2022-01-19 12:16:10|44515.7|44495.7|44511.8|44491.8|44516.8|44496.8|44511.8|44491.8|1
1642594580000|2022-01-19 12:16:20|44514.3|44494.3|44512.9|44492.9|44514.3|44494.3|44511.8|44491.8|1
1642594590000|2022-01-19 12:16:30|44514.3|44494.3|44516.8|44496.8|44516.8|44496.8|44514.3|44494.3|0
1642594600000|2022-01-19 12:16:40|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|1
1642594610000|2022-01-19 12:16:50|44509.3|44489.3|44507.9|44487.9|44509.3|44489.3|44507.9|44487.9|4
1642594620000|2022-01-19 12:17:00|44506.8|44486.8|44509.3|44489.3|44509.3|44489.3|44505.4|44485.4|1
1642594630000|2022-01-19 12:17:10|44506.8|44486.8|44507.9|44487.9|44507.9|44487.9|44506.8|44486.8|2
1642594640000|2022-01-19 12:17:20|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|0
1642594650000|2022-01-19 12:17:30|44507.9|44487.9|44506.8|44486.8|44509.3|44489.3|44506.8|44486.8|2
1642594660000|2022-01-19 12:17:40|44509.3|44489.3|44509.3|44489.3|44509.3|44489.3|44506.8|44486.8|3
1642594670000|2022-01-19 12:17:50|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|6
1642594680000|2022-01-19 12:18:00|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|0
1642594710000|2022-01-19 12:18:30|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|3
1642594720000|2022-01-19 12:18:40|44506.8|44486.8|44505.7|44485.7|44506.8|44486.8|44505.7|44485.7|1
1642594740000|2022-01-19 12:19:00|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|0
1642594750000|2022-01-19 12:19:10|||||||||1
1642594760000|2022-01-19 12:19:20|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|44504.3|44484.3|1
1642594770000|2022-01-19 12:19:30|44503.2|44483.2|44498.9|44478.9|44503.2|44483.2|44496.8|44476.8|10
1642594780000|2022-01-19 12:19:40|44501.8|44481.8|44499.3|44479.3|44501.8|44481.8|44499.3|44479.3|1
1642594790000|2022-01-19 12:19:50|44501.8|44481.8|44497.9|44477.9|44501.8|44481.8|44497.9|44477.9|8
1642594800000|2022-01-19 12:20:00|44498.9|44478.9|44505.7|44485.7|44505.7|44485.7|44498.9|44478.9|6
1642594810000|2022-01-19 12:20:10|44504.3|44484.3|44506.8|44486.8|44510.7|44490.7|44504.3|44484.3|3
1642594820000|2022-01-19 12:20:20|44504.3|44484.3|44501.8|44481.8|44504.3|44484.3|44501.8|44481.8|6
1642594840000|2022-01-19 12:20:40|44499.3|44479.3|44494.3|44474.3|44499.3|44479.3|44494.3|44474.3|6
1642594850000|2022-01-19 12:20:50|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44496.8|44476.8|34
1642594860000|2022-01-19 12:21:00|44497.9|44477.9|44496.8|44476.8|44499.3|44479.3|44496.8|44476.8|2
1642594870000|2022-01-19 12:21:10|44500.7|44480.7|44501.8|44481.8|44501.8|44481.8|44500.4|44480.4|3
1642594880000|2022-01-19 12:21:20|44496.8|44476.8|44495.4|44475.4|44496.8|44476.8|44495.4|44475.4|14
1642594900000|2022-01-19 12:21:40|||||||||2
1642594910000|2022-01-19 12:21:50|||||||||2
1642594920000|2022-01-19 12:22:00|44494.3|44474.3|44499.3|44479.3|44500.4|44480.4|44494.3|44474.3|2
1642594930000|2022-01-19 12:22:10|||||||||3
1642594950000|2022-01-19 12:22:30|44496.8|44476.8|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|23
1642594960000|2022-01-19 12:22:40|44491.8|44471.8|44494.3|44474.3|44494.3|44474.3|44491.8|44471.8|101
1642594970000|2022-01-19 12:22:50|44492.9|44472.9|44495.7|44475.7|44496.8|44476.8|44491.8|44471.8|108
1642594980000|2022-01-19 12:23:00|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44496.8|44476.8|16
1642594990000|2022-01-19 12:23:10|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44496.8|44476.8|0
1642595000000|2022-01-19 12:23:20|44498.2|44478.2|44491.8|44471.8|44499.3|44479.3|44491.8|44471.8|1
1642595010000|2022-01-19 12:23:30|44494.3|44474.3|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|1
1642595020000|2022-01-19 12:23:40|44499.3|44479.3|44496.8|44476.8|44499.3|44479.3|44496.8|44476.8|4
1642595030000|2022-01-19 12:23:50|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|1
1642595040000|2022-01-19 12:24:00|44495.4|44475.4|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|1
1642595060000|2022-01-19 12:24:20|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|1
1642595070000|2022-01-19 12:24:30|44491.8|44471.8|44491.8|44471.8|44491.8|44471.8|44491.8|44471.8|2
1642595080000|2022-01-19 12:24:40|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|0
1642595090000|2022-01-19 12:24:50|44491.8|44471.8|44491.8|44471.8|44491.8|44471.8|44491.8|44471.8|0
1642595100000|2022-01-19 12:25:00|44494.3|44474.3|44491.8|44471.8|44494.3|44474.3|44489.3|44469.3|3
1642595120000|2022-01-19 12:25:20|44494.3|44474.3|44496.8|44476.8|44496.8|44476.8|44494.3|44474.3|4
1642595130000|2022-01-19 12:25:30|44497.9|44477.9|44504.3|44484.3|44504.3|44484.3|44497.9|44477.9|0
1642595140000|2022-01-19 12:25:40|44503.2|44483.2|44501.8|44481.8|44503.2|44483.2|44501.8|44481.8|6
1642595150000|2022-01-19 12:25:50|||||||||1
1642595160000|2022-01-19 12:26:00|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|44499.3|44479.3|0
1642595170000|2022-01-19 12:26:10|44496.8|44476.8|44499.3|44479.3|44501.8|44481.8|44496.8|44476.8|2
1642595180000|2022-01-19 12:26:20|44498.2|44478.2|44491.8|44471.8|44499.3|44479.3|44491.8|44471.8|7
1642595190000|2022-01-19 12:26:30|||||||||2
1642595200000|2022-01-19 12:26:40|||||||||8
1642595220000|2022-01-19 12:27:00|44495.4|44475.4|44495.7|44475.7|44496.8|44476.8|44489.3|44469.3|27
1642595230000|2022-01-19 12:27:10|44496.8|44476.8|44497.9|44477.9|44497.9|44477.9|44496.8|44476.8|3
1642595240000|2022-01-19 12:27:20|44500.4|44480.4|44506.8|44486.8|44506.8|44486.8|44500.4|44480.4|7
1642595250000|2022-01-19 12:27:30|44509.3|44489.3|44511.8|44491.8|44511.8|44491.8|44509.3|44489.3|3
1642595260000|2022-01-19 12:27:40|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|44513.2|44493.2|3
1642595270000|2022-01-19 12:27:50|44514.7|44494.7|44511.8|44491.8|44514.7|44494.7|44511.8|44491.8|5
1642595280000|2022-01-19 12:28:00|44510.7|44490.7|44506.4|44486.4|44510.7|44490.7|44506.4|44486.4|0
1642595290000|2022-01-19 12:28:10|44505.4|44485.4|44506.8|44486.8|44506.8|44486.8|44505.4|44485.4|1
1642595300000|2022-01-19 12:28:20|44504.3|44484.3|44501.8|44481.8|44506.8|44486.8|44501.8|44481.8|0
1642595310000|2022-01-19 12:28:30|44499.3|44479.3|44504.3|44484.3|44504.3|44484.3|44499.3|44479.3|13
1642595320000|2022-01-19 12:28:40|||||||||2
1642595330000|2022-01-19 12:28:50|44503.2|44483.2|44499.3|44479.3|44503.2|44483.2|44499.3|44479.3|0
1642595340000|2022-01-19 12:29:00|44500.4|44480.4|44500.7|44480.7|44501.8|44481.8|44499.3|44479.3|2
1642595350000|2022-01-19 12:29:10|44499.3|44479.3|44501.8|44481.8|44501.8|44481.8|44499.3|44479.3|2
1642595360000|2022-01-19 12:29:20|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|44506.8|44486.8|0
1642595380000|2022-01-19 12:29:40|44509.3|44489.3|44510.7|44490.7|44513.2|44493.2|44509.3|44489.3|11
1642595390000|2022-01-19 12:29:50|44509.3|44489.3|44508.2|44488.2|44510.7|44490.7|44508.2|44488.2|0
1642595400000|2022-01-19 12:30:00|44506.1|44486.1|44509.7|44489.7|44509.7|44489.7|44506.1|44486.1|3
1642595410000|2022-01-19 12:30:10|44510.7|44490.7|44509.7|44489.7|44510.7|44490.7|44509.7|44489.7|4
1642595420000|2022-01-19 12:30:20|44512.2|44492.2|44516.1|44496.1|44516.1|44496.1|44512.2|44492.2|2
1642595430000|2022-01-19 12:30:30|44517.2|44497.2|44519.3|44499.3|44523.2|44503.2|44517.2|44497.2|4
1642595440000|2022-01-19 12:30:40|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|44521.8|44501.8|4
1642595450000|2022-01-19 12:30:50|44524.3|44504.3|44526.8|44506.8|44526.8|44506.8|44524.3|44504.3|1
1642595460000|2022-01-19 12:31:00|44531.8|44511.8|44537.9|44517.9|44540.4|44520.4|44531.8|44511.8|10
1642595470000|2022-01-19 12:31:10|44536.8|44516.8|44560.7|44540.7|44560.7|44540.7|44536.8|44516.8|32
1642595480000|2022-01-19 12:31:20|44559.7|44539.7|44556.8|44536.8|44561.8|44541.8|44556.8|44536.8|16
1642595490000|2022-01-19 12:31:30|44555.7|44535.7|44547.9|44527.9|44555.7|44535.7|44547.9|44527.9|7
1642595500000|2022-01-19 12:31:40|44542.9|44522.9|44541.8|44521.8|44542.9|44522.9|44539.3|44519.3|6
1642595510000|2022-01-19 12:31:50|44539.3|44519.3|44537.9|44517.9|44539.3|44519.3|44536.8|44516.8|5
1642595520000|2022-01-19 12:32:00|44539.3|44519.3|44558.2|44538.2|44559.3|44539.3|44539.3|44519.3|6
1642595530000|2022-01-19 12:32:10|44560.7|44540.7|44565.4|44545.4|44565.4|44545.4|44556.8|44536.8|17
1642595540000|2022-01-19 12:32:20|44566.4|44546.4|44567.9|44547.9|44570.7|44550.7|44565.4|44545.4|11
1642595550000|2022-01-19 12:32:30|44571.8|44551.8|44566.8|44546.8|44571.8|44551.8|44566.8|44546.8|5
1642595560000|2022-01-19 12:32:40|44571.8|44551.8|44567.9|44547.9|44571.8|44551.8|44567.9|44547.9|3
1642595570000|2022-01-19 12:32:50|44566.8|44546.8|44566.8|44546.8|44566.8|44546.8|44566.8|44546.8|1
1642595580000|2022-01-19 12:33:00|44567.9|44547.9|44614.3|44594.3|44621.8|44601.8|44566.8|44546.8|42
1642595590000|2022-01-19 12:33:10|44616.8|44596.8|44605.7|44585.7|44616.8|44596.8|44601.8|44581.8|12
1642595600000|2022-01-19 12:33:20|44606.8|44586.8|44599.3|44579.3|44611.8|44591.8|44599.3|44579.3|11
1642595610000|2022-01-19 12:33:30|44598.2|44578.2|44581.8|44561.8|44598.2|44578.2|44579.3|44559.3|14
1642595620000|2022-01-19 12:33:40|44580.7|44560.7|44571.8|44551.8|44580.7|44560.7|44571.8|44551.8|6
1642595630000|2022-01-19 12:33:50|44566.8|44546.8|44564.3|44544.3|44566.8|44546.8|44564.3|44544.3|11
1642595640000|2022-01-19 12:34:00|44563.2|44543.2|44530.7|44510.7|44564.3|44544.3|44530.7|44510.7|25
1642595650000|2022-01-19 12:34:10|44526.8|44506.8|44530.4|44510.4|44539.3|44519.3|44526.8|44506.8|25
1642595660000|2022-01-19 12:34:20|44531.8|44511.8|44521.8|44501.8|44534.3|44514.3|44519.3|44499.3|19
1642595670000|2022-01-19 12:34:30|44522.9|44502.9|44539.3|44519.3|44541.8|44521.8|44522.9|44502.9|26
1642595680000|2022-01-19 12:34:40|44536.8|44516.8|44549.3|44529.3|44549.3|44529.3|44529.3|44509.3|17
1642595690000|2022-01-19 12:34:50|44546.8|44526.8|44541.8|44521.8|44546.8|44526.8|44541.8|44521.8|14
1642595700000|2022-01-19 12:35:00|44544.3|44524.3|44537.2|44517.2|44558.2|44538.2|44534.7|44514.7|15
1642595710000|2022-01-19 12:35:10|44538.2|44518.2|44539.7|44519.7|44544.7|44524.7|44538.2|44518.2|5
1642595720000|2022-01-19 12:35:20|44542.2|44522.2|44537.2|44517.2|44542.2|44522.2|44537.2|44517.2|2
1642595730000|2022-01-19 12:35:30|44534.7|44514.7|44529.7|44509.7|44534.7|44514.7|44529.7|44509.7|4
1642595740000|2022-01-19 12:35:40|||||||||2
1642595750000|2022-01-19 12:35:50|44526.1|44506.1|44524.7|44504.7|44526.1|44506.1|44524.7|44504.7|7
1642595760000|2022-01-19 12:36:00|44521.1|44501.1|44524.7|44504.7|44528.2|44508.2|44519.7|44499.7|14
1642595770000|2022-01-19 12:36:10|44527.2|44507.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|3
1642595780000|2022-01-19 12:36:20|44523.2|44503.2|44519.7|44499.7|44523.2|44503.2|44519.7|44499.7|1
1642595790000|2022-01-19 12:36:30|44518.6|44498.6|44507.2|44487.2|44518.6|44498.6|44507.2|44487.2|4
1642595800000|2022-01-19 12:36:40|44503.2|44483.2|44505.7|44485.7|44505.7|44485.7|44503.2|44483.2|7
1642595810000|2022-01-19 12:36:50|44504.7|44484.7|44507.2|44487.2|44507.2|44487.2|44504.7|44484.7|2
1642595820000|2022-01-19 12:37:00|44505.7|44485.7|44498.6|44478.6|44505.7|44485.7|44497.2|44477.2|11
1642595830000|2022-01-19 12:37:10|44499.7|44479.7|44502.2|44482.2|44504.7|44484.7|44499.7|44479.7|1
1642595840000|2022-01-19 12:37:20|44503.2|44483.2|44502.2|44482.2|44504.7|44484.7|44502.2|44482.2|1
1642595850000|2022-01-19 12:37:30|44500.7|44480.7|44499.7|44479.7|44502.2|44482.2|44497.2|44477.2|8
1642595860000|2022-01-19 12:37:40|||||||||2
1642595870000|2022-01-19 12:37:50|44501.1|44481.1|44499.7|44479.7|44501.1|44481.1|44499.7|44479.7|0
1642595880000|2022-01-19 12:38:00|44498.2|44478.2|44506.1|44486.1|44506.1|44486.1|44492.2|44472.2|8
1642595890000|2022-01-19 12:38:10|44504.7|44484.7|44506.1|44486.1|44506.1|44486.1|44504.7|44484.7|0
1642595900000|2022-01-19 12:38:20|44504.7|44484.7|44506.1|44486.1|44506.1|44486.1|44504.7|44484.7|11
1642595910000|2022-01-19 12:38:30|44504.7|44484.7|44502.5|44482.5|44504.7|44484.7|44502.5|44482.5|1
1642595920000|2022-01-19 12:38:40|44501.5|44481.5|44500|44480|44502.5|44482.5|44500|44480|1
1642595930000|2022-01-19 12:38:50|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|44498.6|44478.6|0
1642595940000|2022-01-19 12:39:00|44496.1|44476.1|44478.6|44458.6|44496.1|44476.1|44477.5|44457.5|20
1642595950000|2022-01-19 12:39:10|44480|44460|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|6
1642595960000|2022-01-19 12:39:20|44485|44465|44495|44475|44495|44475|44485|44465|4
1642595970000|2022-01-19 12:39:30|44494|44474|44495|44475|44496.5|44476.5|44492.5|44472.5|0
1642595990000|2022-01-19 12:39:50|44494|44474|44492.5|44472.5|44496.1|44476.1|44492.5|44472.5|11
1642596000000|2022-01-19 12:40:00|44490|44470|44487.5|44467.5|44491.1|44471.1|44487.5|44467.5|7
1642596010000|2022-01-19 12:40:10|44490|44470|44487.5|44467.5|44490|44470|44487.5|44467.5|3
1642596020000|2022-01-19 12:40:20|44490|44470|44490|44470|44490|44470|44490|44470|0
1642596030000|2022-01-19 12:40:30|44491.1|44471.1|44490|44470|44491.1|44471.1|44490|44470|1
1642596040000|2022-01-19 12:40:40|44491.1|44471.1|44501.1|44481.1|44501.1|44481.1|44490|44470|4
1642596050000|2022-01-19 12:40:50|44510.7|44490.7|44516.1|44496.1|44516.1|44496.1|44510.7|44490.7|4
1642596060000|2022-01-19 12:41:00|44517.5|44497.5|44524.7|44504.7|44524.7|44504.7|44517.5|44497.5|15
1642596070000|2022-01-19 12:41:10|44526.1|44506.1|44517.5|44497.5|44526.1|44506.1|44517.5|44497.5|8
1642596080000|2022-01-19 12:41:20|44516.5|44496.5|44514|44494|44517.5|44497.5|44514|44494|2
1642596090000|2022-01-19 12:41:30|44508.6|44488.6|44507.5|44487.5|44508.6|44488.6|44507.2|44487.2|8
1642596100000|2022-01-19 12:41:40|44509.7|44489.7|44517.5|44497.5|44517.5|44497.5|44509.7|44489.7|21
1642596110000|2022-01-19 12:41:50|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|1
1642596120000|2022-01-19 12:42:00|44517.5|44497.5|44507.5|44487.5|44517.5|44497.5|44505|44485|12
1642596130000|2022-01-19 12:42:10|44512.5|44492.5|44517.5|44497.5|44520|44500|44512.5|44492.5|18
1642596140000|2022-01-19 12:42:20|44522.5|44502.5|44511.5|44491.5|44522.5|44502.5|44511.5|44491.5|32
1642596150000|2022-01-19 12:42:30|44509|44489|44512.5|44492.5|44512.5|44492.5|44509|44489|3
1642596160000|2022-01-19 12:42:40|44513.6|44493.6|44517.5|44497.5|44517.5|44497.5|44512.5|44492.5|15
1642596170000|2022-01-19 12:42:50|44516.5|44496.5|44510|44490|44516.5|44496.5|44510|44490|1
1642596180000|2022-01-19 12:43:00|44512.5|44492.5|44515|44495|44515|44495|44512.5|44492.5|1
1642596190000|2022-01-19 12:43:10|44513.6|44493.6|44511.5|44491.5|44515|44495|44511.5|44491.5|2
1642596200000|2022-01-19 12:43:20|44510|44490|44505|44485|44510|44490|44505|44485|3
1642596210000|2022-01-19 12:43:30|44504|44484|44500|44480|44504|44484|44496.5|44476.5|34
1642596220000|2022-01-19 12:43:40|44497.5|44477.5|44500|44480|44502.5|44482.5|44496.5|44476.5|6
1642596230000|2022-01-19 12:43:50|44502.5|44482.5|44502.5|44482.5|44502.5|44482.5|44501.1|44481.1|0
1642596240000|2022-01-19 12:44:00|44500|44480|44498.6|44478.6|44502.5|44482.5|44497.5|44477.5|3
1642596250000|2022-01-19 12:44:10|44500|44480|44500|44480|44500|44480|44500|44480|0
1642596270000|2022-01-19 12:44:30|44502.5|44482.5|44497.5|44477.5|44502.5|44482.5|44497.5|44477.5|5
1642596280000|2022-01-19 12:44:40|44500|44480|44500|44480|44500|44480|44500|44480|2
1642596290000|2022-01-19 12:44:50|||||||||1
1642596300000|2022-01-19 12:45:00|44502.5|44482.5|44497.5|44477.5|44502.5|44482.5|44497.5|44477.5|13
1642596310000|2022-01-19 12:45:10|44495|44475|44492.5|44472.5|44495|44475|44492.5|44472.5|4
1642596320000|2022-01-19 12:45:20|44491.1|44471.1|44492.5|44472.5|44492.5|44472.5|44490|44470|0
1642596330000|2022-01-19 12:45:30|44491.5|44471.5|44492.5|44472.5|44492.5|44472.5|44490|44470|0
1642596340000|2022-01-19 12:45:40|44491.5|44471.5|44490|44470|44491.5|44471.5|44490|44470|0
1642596350000|2022-01-19 12:45:50|44489|44469|44491.5|44471.5|44491.5|44471.5|44487.5|44467.5|3
1642596360000|2022-01-19 12:46:00|44490|44470|44492.5|44472.5|44492.5|44472.5|44490|44470|1
1642596370000|2022-01-19 12:46:10|44491.5|44471.5|44495|44475|44496.1|44476.1|44490|44470|0
1642596380000|2022-01-19 12:46:20|44494|44474|44492.5|44472.5|44494|44474|44492.5|44472.5|1
1642596390000|2022-01-19 12:46:30|44490|44470|44492.5|44472.5|44492.5|44472.5|44490|44470|3
1642596400000|2022-01-19 12:46:40|44490|44470|44492.5|44472.5|44492.5|44472.5|44490|44470|1
1642596410000|2022-01-19 12:46:50|||||||||1
1642596420000|2022-01-19 12:47:00|||||||||2
1642596440000|2022-01-19 12:47:20|44493.6|44473.6|44495|44475|44495|44475|44492.5|44472.5|2
1642596450000|2022-01-19 12:47:30|44494|44474|44495|44475|44495|44475|44494|44474|2
1642596460000|2022-01-19 12:47:40|44490|44470|44490|44470|44490|44470|44490|44470|4
1642596470000|2022-01-19 12:47:50|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|7
1642596480000|2022-01-19 12:48:00|44486.5|44466.5|44484|44464|44486.5|44466.5|44484|44464|1
1642596490000|2022-01-19 12:48:10|44486.5|44466.5|44486.5|44466.5|44487.5|44467.5|44484|44464|3
1642596500000|2022-01-19 12:48:20|44485.4|44465.4|44486.5|44466.5|44487.5|44467.5|44485.4|44465.4|1
1642596510000|2022-01-19 12:48:30|44485.4|44465.4|44487.5|44467.5|44487.5|44467.5|44484|44464|2
1642596530000|2022-01-19 12:48:50|44486.5|44466.5|44482.5|44462.5|44486.5|44466.5|44482.5|44462.5|19
1642596540000|2022-01-19 12:49:00|44477.5|44457.5|44477.5|44457.5|44477.5|44457.5|44475|44455|7
1642596560000|2022-01-19 12:49:20|44472.5|44452.5|44475|44455|44475|44455|44472.5|44452.5|1
1642596570000|2022-01-19 12:49:30|44476.1|44456.1|44477.5|44457.5|44477.5|44457.5|44476.1|44456.1|2
1642596580000|2022-01-19 12:49:40|44475|44455|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|20
1642596590000|2022-01-19 12:49:50|44475|44455|44477.5|44457.5|44477.5|44457.5|44475|44455|47
1642596600000|2022-01-19 12:50:00|44476.5|44456.5|44502.5|44482.5|44502.5|44482.5|44475|44455|17
1642596610000|2022-01-19 12:50:10|44507.5|44487.5|44487.5|44467.5|44507.5|44487.5|44487.5|44467.5|11
1642596620000|2022-01-19 12:50:20|44485|44465|44487.5|44467.5|44487.5|44467.5|44485|44465|3
1642596630000|2022-01-19 12:50:30|44486.5|44466.5|44485|44465|44486.5|44466.5|44485|44465|0
1642596640000|2022-01-19 12:50:40|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|44487.5|44467.5|6
1642596650000|2022-01-19 12:50:50|44490|44470|44490|44470|44492.5|44472.5|44490|44470|6
1642596660000|2022-01-19 12:51:00|44488.6|44468.6|44492.5|44472.5|44492.5|44472.5|44488.6|44468.6|0
1642596670000|2022-01-19 12:51:10|44495|44475|44497.5|44477.5|44497.5|44477.5|44493.6|44473.6|4
1642596680000|2022-01-19 12:51:20|44495|44475|44500|44480|44500|44480|44494|44474|12
1642596690000|2022-01-19 12:51:30|44499|44479|44492.5|44472.5|44499|44479|44492.5|44472.5|3
1642596700000|2022-01-19 12:51:40|44490|44470|44492.5|44472.5|44492.5|44472.5|44490|44470|3
1642596710000|2022-01-19 12:51:50|44491.5|44471.5|44487.5|44467.5|44491.5|44471.5|44487.5|44467.5|2
1642596720000|2022-01-19 12:52:00|44489|44469|44492.5|44472.5|44492.5|44472.5|44489|44469|1
1642596730000|2022-01-19 12:52:10|44494|44474|44492.5|44472.5|44495|44475|44492.5|44472.5|1
1642596740000|2022-01-19 12:52:20|44495|44475|44495|44475|44495|44475|44493.6|44473.6|0
1642596760000|2022-01-19 12:52:40|44493.6|44473.6|44494.7|44474.7|44494.7|44474.7|44492.2|44472.2|41
1642596770000|2022-01-19 12:52:50|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|3
1642596780000|2022-01-19 12:53:00|||||||||1
1642596790000|2022-01-19 12:53:10|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|44486.1|44466.1|4
1642596800000|2022-01-19 12:53:20|44485.7|44465.7|44487.2|44467.2|44487.2|44467.2|44485.7|44465.7|1
1642596810000|2022-01-19 12:53:30|44486.1|44466.1|44485.7|44465.7|44486.1|44466.1|44484.7|44464.7|0
1642596820000|2022-01-19 12:53:40|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|44487.2|44467.2|1
1642596830000|2022-01-19 12:53:50|44484.7|44464.7|44483.2|44463.2|44484.7|44464.7|44483.2|44463.2|3
1642596840000|2022-01-19 12:54:00|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|44484.7|44464.7|0
1642596850000|2022-01-19 12:54:10|44482.2|44462.2|44482.2|44462.2|44482.2|44462.2|44482.2|44462.2|5
1642596860000|2022-01-19 12:54:20|||||||||7
1642596880000|2022-01-19 12:54:40|||||||||3
1642596890000|2022-01-19 12:54:50|||||||||12
1642596900000|2022-01-19 12:55:00|44478.6|44458.6|44474.7|44454.7|44479.7|44459.7|44474.7|44454.7|7
1642596910000|2022-01-19 12:55:10|44477.2|44457.2|44479.7|44459.7|44479.7|44459.7|44474.7|44454.7|2
1642596920000|2022-01-19 12:55:20|44477.2|44457.2|44489.7|44469.7|44489.7|44469.7|44476.1|44456.1|8
1642596930000|2022-01-19 12:55:30|||||||||1
1642596940000|2022-01-19 12:55:40|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|44488.6|44468.6|1
1642596950000|2022-01-19 12:55:50|44487.2|44467.2|44491.8|44471.8|44491.8|44471.8|44487.2|44467.2|2
1642596960000|2022-01-19 12:56:00|44493.2|44473.2|44498.2|44478.2|44499.3|44479.3|44493.2|44473.2|2
1642596970000|2022-01-19 12:56:10|44497.2|44477.2|44489.7|44469.7|44497.2|44477.2|44489.7|44469.7|27
1642596980000|2022-01-19 12:56:20|44488.6|44468.6|44484.7|44464.7|44488.6|44468.6|44484.7|44464.7|2
1642596990000|2022-01-19 12:56:30|44483.6|44463.6|44477.2|44457.2|44483.6|44463.6|44477.2|44457.2|7
1642597000000|2022-01-19 12:56:40|44479.7|44459.7|44470.7|44450.7|44479.7|44459.7|44470.7|44450.7|2
1642597010000|2022-01-19 12:56:50|44471.8|44451.8|44474.7|44454.7|44474.7|44454.7|44471.8|44451.8|4
1642597020000|2022-01-19 12:57:00|44475.7|44455.7|44478.2|44458.2|44478.2|44458.2|44475.7|44455.7|1
1642597030000|2022-01-19 12:57:10|44477.2|44457.2|44474.7|44454.7|44477.2|44457.2|44472.2|44452.2|5
1642597040000|2022-01-19 12:57:20|44472.2|44452.2|44469.7|44449.7|44472.2|44452.2|44469.7|44449.7|4
1642597050000|2022-01-19 12:57:30|44467.2|44447.2|44464.7|44444.7|44469.7|44449.7|44464.7|44444.7|4
1642597060000|2022-01-19 12:57:40|44463.6|44443.6|44463.6|44443.6|44463.6|44443.6|44462.5|44442.5|9
1642597070000|2022-01-19 12:57:50|44462.5|44442.5|44463.6|44443.6|44463.6|44443.6|44461.1|44441.1|2
1642597080000|2022-01-19 12:58:00|44461.1|44441.1|44459|44439|44462.5|44442.5|44459|44439|33
1642597090000|2022-01-19 12:58:10|44461.5|44441.5|44462.5|44442.5|44462.5|44442.5|44461.5|44441.5|2
1642597100000|2022-01-19 12:58:20|44466.5|44446.5|44462.5|44442.5|44466.5|44446.5|44462.5|44442.5|12
1642597110000|2022-01-19 12:58:30|||||||||1
1642597120000|2022-01-19 12:58:40|44461.5|44441.5|44462.5|44442.5|44462.5|44442.5|44459|44439|4
1642597130000|2022-01-19 12:58:50|||||||||1
1642597140000|2022-01-19 12:59:00|44480|44460|44505|44485|44508.6|44488.6|44480|44460|17
1642597150000|2022-01-19 12:59:10|44506.1|44486.1|44503.6|44483.6|44507.5|44487.5|44501.1|44481.1|9
1642597160000|2022-01-19 12:59:20|44502.5|44482.5|44497.5|44477.5|44502.5|44482.5|44497.5|44477.5|7
1642597170000|2022-01-19 12:59:30|44496.5|44476.5|44495|44475|44496.5|44476.5|44495|44475|6
1642597180000|2022-01-19 12:59:40|44497.5|44477.5|44497.5|44477.5|44497.5|44477.5|44495|44475|2
1642597190000|2022-01-19 12:59:50|44492.5|44472.5|44492.5|44472.5|44495|44475|44492.5|44472.5|1
1642597200000|2022-01-19 13:00:00|44498.6|44478.6|44480|44460|44509|44489|44475|44455|49
1642597210000|2022-01-19 13:00:10|44475|44455|44480|44460|44480|44460|44459|44439|63
1642597220000|2022-01-19 13:00:20|44482.5|44462.5|44497.5|44477.5|44502.5|44482.5|44482.5|44462.5|19
1642597230000|2022-01-19 13:00:30|44494|44474|44487.5|44467.5|44496.1|44476.1|44486.5|44466.5|12
1642597240000|2022-01-19 13:00:40|44489|44469|44490|44470|44493.6|44473.6|44487.5|44467.5|6
1642597250000|2022-01-19 13:00:50|44492.5|44472.5|44486.5|44466.5|44492.5|44472.5|44486.5|44466.5|17
1642597260000|2022-01-19 13:01:00|44487.5|44467.5|44511.5|44491.5|44511.5|44491.5|44487.5|44467.5|36
1642597270000|2022-01-19 13:01:10|44510|44490|44530|44510|44531.5|44511.5|44508.6|44488.6|17
1642597280000|2022-01-19 13:01:20|44531.5|44511.5|44550|44530|44551.5|44531.5|44531.5|44511.5|18
1642597290000|2022-01-19 13:01:30|44552.5|44532.5|44572.5|44552.5|44575|44555|44552.5|44532.5|37
1642597300000|2022-01-19 13:01:40|44565|44545|44555|44535|44567.5|44547.5|44555|44535|21
1642597310000|2022-01-19 13:01:50|44553.6|44533.6|44554|44534|44557.5|44537.5|44547.5|44527.5|11
1642597320000|2022-01-19 13:02:00|44555|44535|44552.5|44532.5|44567.5|44547.5|44552.5|44532.5|30
1642597330000|2022-01-19 13:02:10|44553.6|44533.6|44537.5|44517.5|44555|44535|44532.5|44512.5|29
1642597340000|2022-01-19 13:02:20|44536.5|44516.5|44524|44504|44537.5|44517.5|44524|44504|20
1642597350000|2022-01-19 13:02:30|44525|44505|44542.5|44522.5|44542.5|44522.5|44525|44505|9
1642597360000|2022-01-19 13:02:40|44544|44524|44553.6|44533.6|44554.7|44534.7|44542.5|44522.5|26
1642597370000|2022-01-19 13:02:50|44555|44535|44562.5|44542.5|44566.5|44546.5|44555|44535|35
1642597380000|2022-01-19 13:03:00|44565|44545|44580|44560|44595|44575|44565|44545|41
1642597390000|2022-01-19 13:03:10|44581.1|44561.1|44587.5|44567.5|44587.5|44567.5|44580|44560|10
1642597400000|2022-01-19 13:03:20|44588.6|44568.6|44585|44565|44588.6|44568.6|44581.5|44561.5|10
1642597410000|2022-01-19 13:03:30|44587.5|44567.5|44594|44574|44600|44580|44587.5|44567.5|15
1642597420000|2022-01-19 13:03:40|44597.5|44577.5|44597.5|44577.5|44605|44585|44597.5|44577.5|25
1642597430000|2022-01-19 13:03:50|44596.5|44576.5|44602.5|44582.5|44612.5|44592.5|44596.5|44576.5|16
1642597440000|2022-01-19 13:04:00|44600|44580|44615|44595|44615|44595|44600|44580|23
1642597450000|2022-01-19 13:04:10|44617.5|44597.5|44637.2|44617.2|44639.7|44619.7|44617.5|44597.5|33
1642597460000|2022-01-19 13:04:20|44631.1|44611.1|44638.2|44618.2|44642.2|44622.2|44627.2|44607.2|34
1642597470000|2022-01-19 13:04:30|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44633.2|44613.2|7
1642597480000|2022-01-19 13:04:40|44636.1|44616.1|44641.1|44621.1|44642.2|44622.2|44636.1|44616.1|21
1642597490000|2022-01-19 13:04:50|44639.7|44619.7|44648.6|44628.6|44649.7|44629.7|44639.7|44619.7|18
1642597500000|2022-01-19 13:05:00|44649.7|44629.7|44649.7|44629.7|44650.7|44630.7|44647.2|44627.2|22
1642597510000|2022-01-19 13:05:10|44648.6|44628.6|44644.7|44624.7|44649.7|44629.7|44642.2|44622.2|11
1642597520000|2022-01-19 13:05:20|44642.2|44622.2|44644.7|44624.7|44647.2|44627.2|44639.7|44619.7|18
1642597530000|2022-01-19 13:05:30|44642.5|44622.5|44633.6|44613.6|44642.5|44622.5|44631.1|44611.1|12
1642597540000|2022-01-19 13:05:40|44634.7|44614.7|44639.7|44619.7|44639.7|44619.7|44633.6|44613.6|14
1642597550000|2022-01-19 13:05:50|44638.6|44618.6|44649.7|44629.7|44649.7|44629.7|44638.6|44618.6|12
1642597560000|2022-01-19 13:06:00|44653.2|44633.2|44652.2|44632.2|44659.7|44639.7|44650.7|44630.7|19
1642597570000|2022-01-19 13:06:10|44653.2|44633.2|44649.7|44629.7|44653.6|44633.6|44649.7|44629.7|8
1642597580000|2022-01-19 13:06:20|44647.2|44627.2|44643.2|44623.2|44647.2|44627.2|44642.2|44622.2|9
1642597590000|2022-01-19 13:06:30|44644.7|44624.7|44669.7|44649.7|44674.7|44654.7|44642.2|44622.2|23
1642597600000|2022-01-19 13:06:40|44668.6|44648.6|44674.7|44654.7|44674.7|44654.7|44664.7|44644.7|11
1642597610000|2022-01-19 13:06:50|44673.6|44653.6|44672.2|44652.2|44673.6|44653.6|44657.2|44637.2|12
1642597620000|2022-01-19 13:07:00|44673.2|44653.2|44660|44640|44674.7|44654.7|44660|44640|16
1642597630000|2022-01-19 13:07:10|44646.1|44626.1|44669.7|44649.7|44679.7|44659.7|44633.6|44613.6|57
1642597640000|2022-01-19 13:07:20|44670|44650|44687.2|44667.2|44689.7|44669.7|44667.2|44647.2|38
1642597650000|2022-01-19 13:07:30|44684.7|44664.7|44692.2|44672.2|44692.2|44672.2|44682.2|44662.2|11
1642597660000|2022-01-19 13:07:40|44694.7|44674.7|44706.1|44686.1|44714.7|44694.7|44694.7|44674.7|38
1642597670000|2022-01-19 13:07:50|44707.2|44687.2|44714.7|44694.7|44717.2|44697.2|44705.7|44685.7|9
1642597680000|2022-01-19 13:08:00|44713.6|44693.6|44719.7|44699.7|44724.7|44704.7|44707.2|44687.2|25
1642597690000|2022-01-19 13:08:10|44722.2|44702.2|44745.7|44725.7|44749.7|44729.7|44722.2|44702.2|40
1642597700000|2022-01-19 13:08:20|44747.2|44727.2|44751.1|44731.1|44764.7|44744.7|44747.2|44727.2|54
1642597710000|2022-01-19 13:08:30|44748.6|44728.6|44739.7|44719.7|44757.2|44737.2|44739.7|44719.7|31
1642597720000|2022-01-19 13:08:40|44737.2|44717.2|44738.6|44718.6|44749.7|44729.7|44737.2|44717.2|9
1642597730000|2022-01-19 13:08:50|44739.7|44719.7|44734.7|44714.7|44745.7|44725.7|44734.7|44714.7|22
1642597740000|2022-01-19 13:09:00|44735.7|44715.7|44729.7|44709.7|44735.7|44715.7|44727.2|44707.2|35
1642597750000|2022-01-19 13:09:10|44734.7|44714.7|44744.7|44724.7|44752.2|44732.2|44734.7|44714.7|31
1642597760000|2022-01-19 13:09:20|44743.2|44723.2|44734.7|44714.7|44744.7|44724.7|44730.7|44710.7|10
1642597770000|2022-01-19 13:09:30|44740.7|44720.7|44737.2|44717.2|44740.7|44720.7|44737.2|44717.2|8
1642597780000|2022-01-19 13:09:40|44738.2|44718.2|44725.7|44705.7|44738.2|44718.2|44725.7|44705.7|19
1642597790000|2022-01-19 13:09:50|44723.6|44703.6|44701.8|44681.8|44723.6|44703.6|44701.8|44681.8|16
1642597800000|2022-01-19 13:10:00|44703.2|44683.2|44697.2|44677.2|44712.2|44692.2|44692.2|44672.2|44
1642597810000|2022-01-19 13:10:10|44694.7|44674.7|44699.7|44679.7|44714.7|44694.7|44694.7|44674.7|33
1642597820000|2022-01-19 13:10:20|44697.2|44677.2|44705.7|44685.7|44705.7|44685.7|44697.2|44677.2|35
1642597830000|2022-01-19 13:10:30|44704.7|44684.7|44697.2|44677.2|44704.7|44684.7|44697.2|44677.2|35
1642597840000|2022-01-19 13:10:40|44694.7|44674.7|44694.7|44674.7|44699.7|44679.7|44694.7|44674.7|11
1642597850000|2022-01-19 13:10:50|44699.7|44679.7|44702.2|44682.2|44707.2|44687.2|44699.7|44679.7|29
1642597860000|2022-01-19 13:11:00|44699.7|44679.7|44688.2|44668.2|44699.7|44679.7|44682.2|44662.2|50
1642597870000|2022-01-19 13:11:10|44689.7|44669.7|44709.7|44689.7|44709.7|44689.7|44689.7|44669.7|14
1642597880000|2022-01-19 13:11:20|44714.7|44694.7|44692.2|44672.2|44719.7|44699.7|44692.2|44672.2|24
1642597890000|2022-01-19 13:11:30|44693.2|44673.2|44678.2|44658.2|44694.7|44674.7|44678.2|44658.2|19
1642597900000|2022-01-19 13:11:40|44679.3|44659.3|44679.7|44659.7|44685.7|44665.7|44676.8|44656.8|6
1642597910000|2022-01-19 13:11:50|44675.7|44655.7|44674.7|44654.7|44675.7|44655.7|44672.2|44652.2|26
1642597920000|2022-01-19 13:12:00|44676.1|44656.1|44660.7|44640.7|44676.1|44656.1|44660.7|44640.7|49
1642597930000|2022-01-19 13:12:10|44658.6|44638.6|44642.2|44622.2|44667.2|44647.2|44642.2|44622.2|68
1642597940000|2022-01-19 13:12:20|44643.2|44623.2|44668.6|44648.6|44668.6|44648.6|44642.2|44622.2|12
1642597950000|2022-01-19 13:12:30|44671.1|44651.1|44659.7|44639.7|44671.1|44651.1|44659.7|44639.7|9
1642597960000|2022-01-19 13:12:40|44658.6|44638.6|44656.1|44636.1|44658.6|44638.6|44653.6|44633.6|13
1642597970000|2022-01-19 13:12:50|44657.2|44637.2|44657.2|44637.2|44661.1|44641.1|44657.2|44637.2|7
1642597980000|2022-01-19 13:13:00|44656.1|44636.1|44653.6|44633.6|44656.1|44636.1|44648.6|44628.6|12
1642597990000|2022-01-19 13:13:10|44656.1|44636.1|44658.6|44638.6|44661.1|44641.1|44656.1|44636.1|7
1642598000000|2022-01-19 13:13:20|44661.1|44641.1|44664.7|44644.7|44664.7|44644.7|44658.6|44638.6|17
1642598010000|2022-01-19 13:13:30|44662.2|44642.2|44661.1|44641.1|44664.7|44644.7|44661.1|44641.1|9
1642598020000|2022-01-19 13:13:40|44659.7|44639.7|44672.2|44652.2|44678.6|44658.6|44659.7|44639.7|9
1642598030000|2022-01-19 13:13:50|44671.1|44651.1|44670|44650|44671.1|44651.1|44663.6|44643.6|7
1642598040000|2022-01-19 13:14:00|44671.1|44651.1|44669.7|44649.7|44683.6|44663.6|44668.6|44648.6|17
1642598050000|2022-01-19 13:14:10|44671.1|44651.1|44648.6|44628.6|44671.1|44651.1|44648.6|44628.6|12
1642598060000|2022-01-19 13:14:20|44651.1|44631.1|44662.5|44642.5|44662.5|44642.5|44651.1|44631.1|6
1642598070000|2022-01-19 13:14:30|44661.5|44641.5|44666.1|44646.1|44666.1|44646.1|44661.1|44641.1|10
1642598080000|2022-01-19 13:14:40|44665|44645|44662.2|44642.2|44665|44645|44662.2|44642.2|1
1642598090000|2022-01-19 13:14:50|44658.6|44638.6|44661.1|44641.1|44661.1|44641.1|44658.6|44638.6|2
1642598100000|2022-01-19 13:15:00|44670|44650|44716.1|44696.1|44721.1|44701.1|44670|44650|23
1642598110000|2022-01-19 13:15:10|44718.6|44698.6|44722.2|44702.2|44726.1|44706.1|44718.6|44698.6|11
1642598120000|2022-01-19 13:15:20|44720|44700|44726.1|44706.1|44728.6|44708.6|44720|44700|9
1642598130000|2022-01-19 13:15:30|44727.2|44707.2|44738.6|44718.6|44739.7|44719.7|44727.2|44707.2|19
1642598140000|2022-01-19 13:15:40|44741.1|44721.1|44746.1|44726.1|44746.1|44726.1|44738.6|44718.6|18
1642598150000|2022-01-19 13:15:50|44742.2|44722.2|44734.7|44714.7|44743.6|44723.6|44733.6|44713.6|23
1642598160000|2022-01-19 13:16:00|44733.6|44713.6|44744.7|44724.7|44747.2|44727.2|44714.7|44694.7|40
1642598170000|2022-01-19 13:16:10|44742.2|44722.2|44744.7|44724.7|44749.7|44729.7|44742.2|44722.2|24
1642598180000|2022-01-19 13:16:20|44745.7|44725.7|44734.7|44714.7|44747.2|44727.2|44734.7|44714.7|7
1642598190000|2022-01-19 13:16:30|44735.7|44715.7|44726.8|44706.8|44737.2|44717.2|44725.7|44705.7|8
1642598200000|2022-01-19 13:16:40|44727.2|44707.2|44719.7|44699.7|44728.2|44708.2|44719.7|44699.7|6
1642598210000|2022-01-19 13:16:50|44717.2|44697.2|44693.6|44673.6|44717.2|44697.2|44693.6|44673.6|24
1642598220000|2022-01-19 13:17:00|44691.1|44671.1|44672.2|44652.2|44699.7|44679.7|44672.2|44652.2|36
1642598230000|2022-01-19 13:17:10|44670|44650|44657.2|44637.2|44670|44650|44654.7|44634.7|28
1642598240000|2022-01-19 13:17:20|44654.7|44634.7|44652.2|44632.2|44654.7|44634.7|44647.2|44627.2|24
1642598250000|2022-01-19 13:17:30|44654.7|44634.7|44657.2|44637.2|44658.6|44638.6|44652.2|44632.2|11
1642598260000|2022-01-19 13:17:40|44658.2|44638.2|44662.2|44642.2|44662.2|44642.2|44658.2|44638.2|4
1642598270000|2022-01-19 13:17:50|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|7
1642598280000|2022-01-19 13:18:00|44654.7|44634.7|44657.2|44637.2|44657.2|44637.2|44644.7|44624.7|24
1642598290000|2022-01-19 13:18:10|44659.7|44639.7|44674.3|44654.3|44674.3|44654.3|44657.2|44637.2|11
1642598300000|2022-01-19 13:18:20|44673.2|44653.2|44657.2|44637.2|44673.2|44653.2|44657.2|44637.2|14
1642598310000|2022-01-19 13:18:30|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|11
1642598320000|2022-01-19 13:18:40|44659.7|44639.7|44662.2|44642.2|44662.2|44642.2|44657.2|44637.2|5
1642598330000|2022-01-19 13:18:50|44663.2|44643.2|44654.7|44634.7|44664.7|44644.7|44654.7|44634.7|6
1642598340000|2022-01-19 13:19:00|44647.5|44627.5|44629.7|44609.7|44647.5|44627.5|44629.7|44609.7|39
1642598350000|2022-01-19 13:19:10|44632.2|44612.2|44634.7|44614.7|44639.7|44619.7|44632.2|44612.2|19
1642598360000|2022-01-19 13:19:20|44633.6|44613.6|44632.2|44612.2|44634.7|44614.7|44629.7|44609.7|1
1642598370000|2022-01-19 13:19:30|44634.7|44614.7|44642.2|44622.2|44644.7|44624.7|44634.7|44614.7|19
1642598380000|2022-01-19 13:19:40|44639.7|44619.7|44644.7|44624.7|44644.7|44624.7|44639.7|44619.7|1
1642598390000|2022-01-19 13:19:50|44647.2|44627.2|44662.2|44642.2|44662.2|44642.2|44647.2|44627.2|25
1642598400000|2022-01-19 13:20:00|44657.2|44637.2|44674.7|44654.7|44674.7|44654.7|44657.2|44637.2|15
1642598410000|2022-01-19 13:20:10|44677.2|44657.2|44662.2|44642.2|44677.2|44657.2|44662.2|44642.2|5
1642598420000|2022-01-19 13:20:20|44664.7|44644.7|44651.1|44631.1|44665.7|44645.7|44651.1|44631.1|11
1642598430000|2022-01-19 13:20:30|44652.5|44632.5|44649.7|44629.7|44652.5|44632.5|44642.2|44622.2|16
1642598440000|2022-01-19 13:20:40|44652.2|44632.2|44657.2|44637.2|44657.2|44637.2|44647.2|44627.2|2
1642598450000|2022-01-19 13:20:50|44662.2|44642.2|44662.2|44642.2|44667.2|44647.2|44662.2|44642.2|11
1642598460000|2022-01-19 13:21:00|44660.7|44640.7|44662.2|44642.2|44662.2|44642.2|44658.6|44638.6|3
1642598470000|2022-01-19 13:21:10|44664.7|44644.7|44657.2|44637.2|44667.2|44647.2|44657.2|44637.2|6
1642598480000|2022-01-19 13:21:20|44654.7|44634.7|44662.2|44642.2|44662.2|44642.2|44654.7|44634.7|13
1642598500000|2022-01-19 13:21:40|44664.7|44644.7|44669.7|44649.7|44669.7|44649.7|44664.7|44644.7|15
1642598510000|2022-01-19 13:21:50|44671.1|44651.1|44674.7|44654.7|44674.7|44654.7|44671.1|44651.1|6
1642598520000|2022-01-19 13:22:00|44669.7|44649.7|44657.2|44637.2|44669.7|44649.7|44655.7|44635.7|15
1642598530000|2022-01-19 13:22:10|44654.7|44634.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|4
1642598540000|2022-01-19 13:22:20|44654.7|44634.7|44639.7|44619.7|44654.7|44634.7|44639.7|44619.7|12
1642598550000|2022-01-19 13:22:30|44637.2|44617.2|44634.7|44614.7|44640.7|44620.7|44634.7|44614.7|10
1642598560000|2022-01-19 13:22:40|44632.2|44612.2|44629.7|44609.7|44632.2|44612.2|44629.7|44609.7|7
1642598570000|2022-01-19 13:22:50|44628.6|44608.6|44624.7|44604.7|44628.6|44608.6|44624.7|44604.7|2
1642598580000|2022-01-19 13:23:00|44623.6|44603.6|44619.7|44599.7|44623.6|44603.6|44612.2|44592.2|24
1642598590000|2022-01-19 13:23:10|44622.2|44602.2|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|2
1642598600000|2022-01-19 13:23:20|44617.2|44597.2|44617.2|44597.2|44619.7|44599.7|44614.7|44594.7|4
1642598610000|2022-01-19 13:23:30|44619.7|44599.7|44622.2|44602.2|44622.2|44602.2|44618.2|44598.2|7
1642598620000|2022-01-19 13:23:40|44620.7|44600.7|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|5
1642598630000|2022-01-19 13:23:50|44620.7|44600.7|44609.7|44589.7|44622.2|44602.2|44609.7|44589.7|13
1642598640000|2022-01-19 13:24:00|44607.2|44587.2|44609.7|44589.7|44609.7|44589.7|44607.2|44587.2|9
1642598650000|2022-01-19 13:24:10|44612.2|44592.2|44617.2|44597.2|44624.7|44604.7|44612.2|44592.2|9
1642598660000|2022-01-19 13:24:20|44614.7|44594.7|44604.7|44584.7|44614.7|44594.7|44602.2|44582.2|3
1642598670000|2022-01-19 13:24:30|44610.7|44590.7|44630.7|44610.7|44630.7|44610.7|44610.7|44590.7|12
1642598680000|2022-01-19 13:24:40|44629.7|44609.7|44630.7|44610.7|44630.7|44610.7|44628.2|44608.2|1
1642598690000|2022-01-19 13:24:50|44628.2|44608.2|44622.2|44602.2|44630.7|44610.7|44621.1|44601.1|18
1642598700000|2022-01-19 13:25:00|44623.2|44603.2|44623.6|44603.6|44624.7|44604.7|44619.7|44599.7|19
1642598710000|2022-01-19 13:25:10|44620.7|44600.7|44622.2|44602.2|44623.6|44603.6|44620.7|44600.7|3
1642598720000|2022-01-19 13:25:20|44619.7|44599.7|44654.7|44634.7|44654.7|44634.7|44619.7|44599.7|14
1642598730000|2022-01-19 13:25:30|44652.2|44632.2|44619.7|44599.7|44652.2|44632.2|44619.7|44599.7|11
1642598740000|2022-01-19 13:25:40|44617.2|44597.2|44617.2|44597.2|44619.7|44599.7|44617.2|44597.2|2
1642598750000|2022-01-19 13:25:50|44619.7|44599.7|44617.2|44597.2|44619.7|44599.7|44617.2|44597.2|1
1642598760000|2022-01-19 13:26:00|44618.2|44598.2|44617.2|44597.2|44619.7|44599.7|44617.2|44597.2|2
1642598770000|2022-01-19 13:26:10|44610.4|44590.4|44596.1|44576.1|44610.4|44590.4|44596.1|44576.1|33
1642598780000|2022-01-19 13:26:20|44594.7|44574.7|44579.7|44559.7|44594.7|44574.7|44579.7|44559.7|12
1642598790000|2022-01-19 13:26:30|44578.6|44558.6|44579.7|44559.7|44579.7|44559.7|44574.7|44554.7|4
1642598800000|2022-01-19 13:26:40|44581.1|44561.1|44588.2|44568.2|44589.7|44569.7|44579.7|44559.7|9
1642598810000|2022-01-19 13:26:50|44587.2|44567.2|44584.7|44564.7|44587.2|44567.2|44582.2|44562.2|3
1642598820000|2022-01-19 13:27:00|44588.2|44568.2|44589.7|44569.7|44589.7|44569.7|44583.2|44563.2|7
1642598830000|2022-01-19 13:27:10|44592.2|44572.2|44602.2|44582.2|44602.2|44582.2|44592.2|44572.2|15
1642598840000|2022-01-19 13:27:20|44604.7|44584.7|44612.2|44592.2|44615.7|44595.7|44604.7|44584.7|22
1642598850000|2022-01-19 13:27:30|44614.7|44594.7|44609.7|44589.7|44623.2|44603.2|44609.7|44589.7|10
1642598860000|2022-01-19 13:27:40|44610.7|44590.7|44612.2|44592.2|44614.7|44594.7|44610.7|44590.7|5
1642598870000|2022-01-19 13:27:50|44614.7|44594.7|44622.2|44602.2|44622.2|44602.2|44614.7|44594.7|3
1642598880000|2022-01-19 13:28:00|44619.7|44599.7|44627.2|44607.2|44627.2|44607.2|44615.7|44595.7|12
1642598890000|2022-01-19 13:28:10|44639.7|44619.7|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|7
1642598900000|2022-01-19 13:28:20|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|44636.1|44616.1|2
1642598910000|2022-01-19 13:28:30|44637.2|44617.2|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|6
1642598920000|2022-01-19 13:28:40|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|4
1642598930000|2022-01-19 13:28:50|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|0
1642598940000|2022-01-19 13:29:00|44629.7|44609.7|44632.2|44612.2|44632.2|44612.2|44627.2|44607.2|5
1642598950000|2022-01-19 13:29:10|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|5
1642598960000|2022-01-19 13:29:20|44626.1|44606.1|44613.6|44593.6|44626.1|44606.1|44613.6|44593.6|4
1642598970000|2022-01-19 13:29:30|44616.1|44596.1|44617.2|44597.2|44617.2|44597.2|44613.2|44593.2|2
1642598980000|2022-01-19 13:29:40|44618.6|44598.6|44624.7|44604.7|44625.7|44605.7|44618.6|44598.6|1
1642598990000|2022-01-19 13:29:50|44627.2|44607.2|44630.7|44610.7|44630.7|44610.7|44627.2|44607.2|0
1642599000000|2022-01-19 13:30:00|44632.2|44612.2|44642.2|44622.2|44647.2|44627.2|44631.1|44611.1|14
1642599010000|2022-01-19 13:30:10|44643.2|44623.2|44642.2|44622.2|44643.6|44623.6|44639.7|44619.7|3
1642599020000|2022-01-19 13:30:20|44637.2|44617.2|44638.6|44618.6|44642.2|44622.2|44637.2|44617.2|7
1642599030000|2022-01-19 13:30:30|44637.2|44617.2|44638.6|44618.6|44649.7|44629.7|44637.2|44617.2|10
1642599040000|2022-01-19 13:30:40|44635|44615|44622.2|44602.2|44635|44615|44621.1|44601.1|8
1642599050000|2022-01-19 13:30:50|44621.1|44601.1|44622.2|44602.2|44622.2|44602.2|44617.2|44597.2|3
1642599060000|2022-01-19 13:31:00|44643.2|44623.2|44604.7|44584.7|44643.2|44623.2|44602.2|44582.2|36
1642599070000|2022-01-19 13:31:10|44605.7|44585.7|44602.2|44582.2|44605.7|44585.7|44597.2|44577.2|9
1642599080000|2022-01-19 13:31:20|44603.2|44583.2|44604.7|44584.7|44604.7|44584.7|44602.2|44582.2|4
1642599090000|2022-01-19 13:31:30|44605.7|44585.7|44604.7|44584.7|44605.7|44585.7|44602.2|44582.2|2
1642599100000|2022-01-19 13:31:40|44605.7|44585.7|44605.7|44585.7|44607.2|44587.2|44602.2|44582.2|11
1642599110000|2022-01-19 13:31:50|44607.2|44587.2|44609.7|44589.7|44609.7|44589.7|44604.7|44584.7|7
1642599120000|2022-01-19 13:32:00|44614.7|44594.7|44623.2|44603.2|44623.2|44603.2|44613.2|44593.2|18
1642599130000|2022-01-19 13:32:10|44629.7|44609.7|44649.7|44629.7|44650.7|44630.7|44629.7|44609.7|24
1642599140000|2022-01-19 13:32:20|44650.7|44630.7|44664.7|44644.7|44668.2|44648.2|44650.7|44630.7|16
1642599150000|2022-01-19 13:32:30|44666.1|44646.1|44669.7|44649.7|44669.7|44649.7|44664.7|44644.7|2
1642599160000|2022-01-19 13:32:40|44677.2|44657.2|44665.7|44645.7|44677.2|44657.2|44665.7|44645.7|6
1642599170000|2022-01-19 13:32:50|44664.7|44644.7|44659.7|44639.7|44664.7|44644.7|44659.7|44639.7|1
1642599180000|2022-01-19 13:33:00|44657.2|44637.2|44659.7|44639.7|44662.2|44642.2|44648.2|44628.2|14
1642599190000|2022-01-19 13:33:10|44658.6|44638.6|44657.2|44637.2|44658.6|44638.6|44652.2|44632.2|4
1642599200000|2022-01-19 13:33:20|44658.2|44638.2|44657.2|44637.2|44664.7|44644.7|44657.2|44637.2|2
1642599210000|2022-01-19 13:33:30|44654.7|44634.7|44677.2|44657.2|44677.2|44657.2|44654.7|44634.7|7
1642599220000|2022-01-19 13:33:40|44678.6|44658.6|44667.2|44647.2|44683.2|44663.2|44667.2|44647.2|16
1642599230000|2022-01-19 13:33:50|44668.2|44648.2|44659.7|44639.7|44670.7|44650.7|44659.7|44639.7|6
1642599240000|2022-01-19 13:34:00|44654.7|44634.7|44634.7|44614.7|44654.7|44634.7|44631.1|44611.1|15
1642599250000|2022-01-19 13:34:10|44632.2|44612.2|44632.2|44612.2|44634.7|44614.7|44632.2|44612.2|0
1642599260000|2022-01-19 13:34:20|44634.7|44614.7|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|3
1642599270000|2022-01-19 13:34:30|44633.2|44613.2|44638.6|44618.6|44638.6|44618.6|44633.2|44613.2|1
1642599280000|2022-01-19 13:34:40|44639.7|44619.7|44642.2|44622.2|44646.1|44626.1|44639.7|44619.7|5
1642599290000|2022-01-19 13:34:50|44639.7|44619.7|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|1
1642599300000|2022-01-19 13:35:00|44635.7|44615.7|44638.2|44618.2|44638.2|44618.2|44624.7|44604.7|10
1642599310000|2022-01-19 13:35:10|44643.6|44623.6|44650.7|44630.7|44652.2|44632.2|44643.6|44623.6|8
1642599320000|2022-01-19 13:35:20|44655.7|44635.7|44657.2|44637.2|44662.2|44642.2|44655.7|44635.7|8
1642599330000|2022-01-19 13:35:30|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44645.7|44625.7|7
1642599340000|2022-01-19 13:35:40|44655.7|44635.7|44655.7|44635.7|44658.2|44638.2|44655.7|44635.7|3
1642599350000|2022-01-19 13:35:50|44658.2|44638.2|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|5
1642599360000|2022-01-19 13:36:00|44659.7|44639.7|44639.7|44619.7|44661.1|44641.1|44639.7|44619.7|19
1642599370000|2022-01-19 13:36:10|44642.2|44622.2|44652.2|44632.2|44652.2|44632.2|44642.2|44622.2|9
1642599380000|2022-01-19 13:36:20|44658.6|44638.6|44660.7|44640.7|44661.1|44641.1|44658.6|44638.6|8
1642599390000|2022-01-19 13:36:30|44662.2|44642.2|44657.2|44637.2|44664.7|44644.7|44657.2|44637.2|17
1642599400000|2022-01-19 13:36:40|44654.7|44634.7|44657.2|44637.2|44659.7|44639.7|44654.7|44634.7|12
1642599410000|2022-01-19 13:36:50|44654.7|44634.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|3
1642599420000|2022-01-19 13:37:00|44657.2|44637.2|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|13
1642599430000|2022-01-19 13:37:10|44654.7|44634.7|44657.2|44637.2|44657.2|44637.2|44649.7|44629.7|2
1642599440000|2022-01-19 13:37:20|44650.7|44630.7|44652.2|44632.2|44652.2|44632.2|44649.7|44629.7|6
1642599450000|2022-01-19 13:37:30|44651.1|44631.1|44637.2|44617.2|44651.1|44631.1|44634.7|44614.7|5
1642599460000|2022-01-19 13:37:40|44634.7|44614.7|44629.7|44609.7|44634.7|44614.7|44629.7|44609.7|12
1642599470000|2022-01-19 13:37:50|44628.6|44608.6|44639.3|44619.3|44639.3|44619.3|44627.2|44607.2|4
1642599480000|2022-01-19 13:38:00|44642.2|44622.2|44655.7|44635.7|44655.7|44635.7|44642.2|44622.2|20
1642599490000|2022-01-19 13:38:10|44657.2|44637.2|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|1
1642599500000|2022-01-19 13:38:20|44659.7|44639.7|44657.2|44637.2|44662.2|44642.2|44657.2|44637.2|2
1642599510000|2022-01-19 13:38:30|44658.6|44638.6|44657.2|44637.2|44662.2|44642.2|44654.7|44634.7|1
1642599520000|2022-01-19 13:38:40|44656.1|44636.1|44650.7|44630.7|44656.1|44636.1|44650.7|44630.7|4
1642599530000|2022-01-19 13:38:50|44654.7|44634.7|44669.7|44649.7|44672.2|44652.2|44652.2|44632.2|10
1642599540000|2022-01-19 13:39:00|44667.2|44647.2|44671.1|44651.1|44672.5|44652.5|44667.2|44647.2|8
1642599550000|2022-01-19 13:39:10|44667.2|44647.2|44659.7|44639.7|44667.2|44647.2|44659.7|44639.7|3
1642599560000|2022-01-19 13:39:20|44662.2|44642.2|44662.2|44642.2|44664.7|44644.7|44662.2|44642.2|1
1642599570000|2022-01-19 13:39:30|44663.2|44643.2|44662.2|44642.2|44663.6|44643.6|44662.2|44642.2|0
1642599580000|2022-01-19 13:39:40|44665.7|44645.7|44665.7|44645.7|44665.7|44645.7|44665.7|44645.7|6
1642599590000|2022-01-19 13:39:50|44667.2|44647.2|44672.2|44652.2|44672.2|44652.2|44667.2|44647.2|6
1642599600000|2022-01-19 13:40:00|44673.2|44653.2|44679.7|44659.7|44680.7|44660.7|44673.2|44653.2|16
1642599610000|2022-01-19 13:40:10|44677.2|44657.2|44673.2|44653.2|44677.2|44657.2|44672.2|44652.2|5
1642599620000|2022-01-19 13:40:20|44677.2|44657.2|44672.2|44652.2|44678.2|44658.2|44672.2|44652.2|9
1642599630000|2022-01-19 13:40:30|44673.2|44653.2|44679.7|44659.7|44679.7|44659.7|44673.2|44653.2|3
1642599640000|2022-01-19 13:40:40|44680.7|44660.7|44682.2|44662.2|44682.2|44662.2|44680.7|44660.7|3
1642599650000|2022-01-19 13:40:50|44679.7|44659.7|44679.7|44659.7|44684.7|44664.7|44678.2|44658.2|11
1642599660000|2022-01-19 13:41:00|44678.6|44658.6|44678.6|44658.6|44679.7|44659.7|44677.2|44657.2|0
1642599670000|2022-01-19 13:41:10|44677.2|44657.2|44674.7|44654.7|44677.2|44657.2|44672.2|44652.2|3
1642599680000|2022-01-19 13:41:20|44672.2|44652.2|44662.2|44642.2|44672.2|44652.2|44662.2|44642.2|5
1642599690000|2022-01-19 13:41:30|44658.6|44638.6|44652.2|44632.2|44658.6|44638.6|44650.7|44630.7|5
1642599700000|2022-01-19 13:41:40|44650.7|44630.7|44661.1|44641.1|44661.1|44641.1|44650.7|44630.7|3
1642599710000|2022-01-19 13:41:50|44659.7|44639.7|44672.2|44652.2|44672.2|44652.2|44659.7|44639.7|12
1642599720000|2022-01-19 13:42:00|44669.7|44649.7|44654.7|44634.7|44672.2|44652.2|44654.7|44634.7|6
1642599730000|2022-01-19 13:42:10|44653.2|44633.2|44653.6|44633.6|44657.2|44637.2|44650.7|44630.7|2
1642599740000|2022-01-19 13:42:20|44652.2|44632.2|44653.2|44633.2|44653.2|44633.2|44647.2|44627.2|8
1642599750000|2022-01-19 13:42:30|44654.3|44634.3|44657.2|44637.2|44657.2|44637.2|44654.3|44634.3|4
1642599760000|2022-01-19 13:42:40|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44657.2|44637.2|9
1642599770000|2022-01-19 13:42:50|44660.7|44640.7|44664.7|44644.7|44664.7|44644.7|44660.7|44640.7|5
1642599780000|2022-01-19 13:43:00|44663.2|44643.2|44664.7|44644.7|44664.7|44644.7|44663.2|44643.2|8
1642599790000|2022-01-19 13:43:10|44667.2|44647.2|44662.2|44642.2|44667.2|44647.2|44662.2|44642.2|11
1642599800000|2022-01-19 13:43:20|44663.2|44643.2|44664.7|44644.7|44664.7|44644.7|44663.2|44643.2|1
1642599810000|2022-01-19 13:43:30|44667.2|44647.2|44667.2|44647.2|44667.2|44647.2|44664.7|44644.7|2
1642599820000|2022-01-19 13:43:40|44664.7|44644.7|44669.7|44649.7|44669.7|44649.7|44664.7|44644.7|1
1642599830000|2022-01-19 13:43:50|44668.6|44648.6|44667.2|44647.2|44668.6|44648.6|44664.7|44644.7|3
1642599840000|2022-01-19 13:44:00|44668.2|44648.2|44664.7|44644.7|44669.7|44649.7|44664.7|44644.7|4
1642599850000|2022-01-19 13:44:10|44662.2|44642.2|44654.7|44634.7|44662.2|44642.2|44653.2|44633.2|21
1642599860000|2022-01-19 13:44:20|44657.2|44637.2|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|3
1642599870000|2022-01-19 13:44:30|44656.1|44636.1|44655.7|44635.7|44657.2|44637.2|44653.2|44633.2|1
1642599880000|2022-01-19 13:44:40|44654.7|44634.7|44663.6|44643.6|44664.7|44644.7|44654.7|44634.7|3
1642599890000|2022-01-19 13:44:50|44662.2|44642.2|44679.7|44659.7|44682.2|44662.2|44662.2|44642.2|11
1642599900000|2022-01-19 13:45:00|44674.7|44654.7|44680.7|44660.7|44683.2|44663.2|44674.7|44654.7|15
1642599910000|2022-01-19 13:45:10|44682.2|44662.2|44670.7|44650.7|44682.2|44662.2|44670.7|44650.7|8
1642599920000|2022-01-19 13:45:20|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|0
1642599930000|2022-01-19 13:45:30|44674.7|44654.7|44669.7|44649.7|44674.7|44654.7|44669.7|44649.7|5
1642599940000|2022-01-19 13:45:40|44668.2|44648.2|44669.7|44649.7|44670.7|44650.7|44664.7|44644.7|13
1642599950000|2022-01-19 13:45:50|44667.2|44647.2|44678.2|44658.2|44678.2|44658.2|44667.2|44647.2|9
1642599960000|2022-01-19 13:46:00|44677.2|44657.2|44674.7|44654.7|44679.7|44659.7|44674.7|44654.7|10
1642599970000|2022-01-19 13:46:10|44675.7|44655.7|44679.7|44659.7|44683.2|44663.2|44674.7|44654.7|12
1642599980000|2022-01-19 13:46:20|44678.6|44658.6|44677.2|44657.2|44679.7|44659.7|44675.7|44655.7|1
1642599990000|2022-01-19 13:46:30|44676.1|44656.1|44672.2|44652.2|44677.2|44657.2|44672.2|44652.2|2
1642600000000|2022-01-19 13:46:40|44673.6|44653.6|44677.2|44657.2|44677.2|44657.2|44673.6|44653.6|1
1642600010000|2022-01-19 13:46:50|44671.1|44651.1|44657.2|44637.2|44671.1|44651.1|44657.2|44637.2|2
1642600020000|2022-01-19 13:47:00|44659.7|44639.7|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|0
1642600030000|2022-01-19 13:47:10|44654.7|44634.7|44647.2|44627.2|44654.7|44634.7|44647.2|44627.2|8
1642600040000|2022-01-19 13:47:20|44646.1|44626.1|44639.7|44619.7|44646.1|44626.1|44639.7|44619.7|11
1642600050000|2022-01-19 13:47:30|44637.2|44617.2|44633.6|44613.6|44639.7|44619.7|44632.2|44612.2|6
1642600060000|2022-01-19 13:47:40|44632.2|44612.2|44643.6|44623.6|44643.6|44623.6|44632.2|44612.2|9
1642600070000|2022-01-19 13:47:50|44644.7|44624.7|44649.7|44629.7|44649.7|44629.7|44644.7|44624.7|5
1642600080000|2022-01-19 13:48:00|44650.7|44630.7|44660.7|44640.7|44660.7|44640.7|44650.7|44630.7|4
1642600090000|2022-01-19 13:48:10|44659.3|44639.3|44660.7|44640.7|44660.7|44640.7|44658.2|44638.2|1
1642600100000|2022-01-19 13:48:20|44658.2|44638.2|44659.7|44639.7|44660.7|44640.7|44658.2|44638.2|1
1642600110000|2022-01-19 13:48:30|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|44658.2|44638.2|3
1642600120000|2022-01-19 13:48:40|44657.2|44637.2|44655.7|44635.7|44658.2|44638.2|44655.7|44635.7|0
1642600130000|2022-01-19 13:48:50|44654.7|44634.7|44647.2|44627.2|44654.7|44634.7|44647.2|44627.2|13
1642600140000|2022-01-19 13:49:00|44648.6|44628.6|44657.2|44637.2|44657.2|44637.2|44647.2|44627.2|2
1642600150000|2022-01-19 13:49:10|44656.1|44636.1|44650.7|44630.7|44656.1|44636.1|44647.2|44627.2|3
1642600160000|2022-01-19 13:49:20|44649.3|44629.3|44637.2|44617.2|44649.7|44629.7|44637.2|44617.2|5
1642600170000|2022-01-19 13:49:30|44639.7|44619.7|44652.2|44632.2|44652.2|44632.2|44639.7|44619.7|3
1642600180000|2022-01-19 13:49:40|44653.2|44633.2|44657.2|44637.2|44659.7|44639.7|44653.2|44633.2|5
1642600190000|2022-01-19 13:49:50|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44657.2|44637.2|2
1642600200000|2022-01-19 13:50:00|44663.2|44643.2|44662.2|44642.2|44664.7|44644.7|44659.7|44639.7|6
1642600210000|2022-01-19 13:50:10|44663.6|44643.6|44669.7|44649.7|44670.7|44650.7|44662.2|44642.2|8
1642600220000|2022-01-19 13:50:20|44672.2|44652.2|44670.7|44650.7|44674.7|44654.7|44670.7|44650.7|4
1642600230000|2022-01-19 13:50:30|44671.8|44651.8|44670.7|44650.7|44671.8|44651.8|44670.7|44650.7|0
1642600240000|2022-01-19 13:50:40|44669.7|44649.7|44667.2|44647.2|44672.2|44652.2|44667.2|44647.2|2
1642600250000|2022-01-19 13:50:50|44668.2|44648.2|44669.7|44649.7|44669.7|44649.7|44668.2|44648.2|1
1642600260000|2022-01-19 13:51:00|||||||||4
1642600270000|2022-01-19 13:51:10|44668.2|44648.2|44667.2|44647.2|44668.2|44648.2|44662.2|44642.2|2
1642600280000|2022-01-19 13:51:20|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|0
1642600300000|2022-01-19 13:51:40|44663.2|44643.2|44665.7|44645.7|44665.7|44645.7|44662.2|44642.2|1
1642600310000|2022-01-19 13:51:50|44685.7|44665.7|44690.7|44670.7|44690.7|44670.7|44685.7|44665.7|16
1642600320000|2022-01-19 13:52:00|44691.8|44671.8|44687.2|44667.2|44694.7|44674.7|44687.2|44667.2|10
1642600330000|2022-01-19 13:52:10|44689.7|44669.7|44679.7|44659.7|44689.7|44669.7|44679.7|44659.7|5
1642600340000|2022-01-19 13:52:20|44682.2|44662.2|44682.2|44662.2|44683.2|44663.2|44682.2|44662.2|12
1642600350000|2022-01-19 13:52:30|44684.7|44664.7|44687.2|44667.2|44687.2|44667.2|44684.7|44664.7|0
1642600360000|2022-01-19 13:52:40|44688.2|44668.2|44704.7|44684.7|44714.7|44694.7|44688.2|44668.2|16
1642600370000|2022-01-19 13:52:50|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|14
1642600380000|2022-01-19 13:53:00|44708.2|44688.2|44709.7|44689.7|44709.7|44689.7|44700.7|44680.7|22
1642600390000|2022-01-19 13:53:10|44707.2|44687.2|44702.2|44682.2|44709.7|44689.7|44702.2|44682.2|4
1642600400000|2022-01-19 13:53:20|44703.2|44683.2|44705.7|44685.7|44707.2|44687.2|44702.2|44682.2|10
1642600410000|2022-01-19 13:53:30|44708.2|44688.2|44705.7|44685.7|44708.2|44688.2|44705.7|44685.7|1
1642600420000|2022-01-19 13:53:40|44707.2|44687.2|44710.7|44690.7|44710.7|44690.7|44707.2|44687.2|6
1642600430000|2022-01-19 13:53:50|44711.8|44691.8|44714.7|44694.7|44717.2|44697.2|44711.8|44691.8|14
1642600440000|2022-01-19 13:54:00|44712.2|44692.2|44704.7|44684.7|44712.2|44692.2|44704.7|44684.7|3
1642600450000|2022-01-19 13:54:10|44707.2|44687.2|44709.7|44689.7|44712.2|44692.2|44704.7|44684.7|7
1642600460000|2022-01-19 13:54:20|44707.2|44687.2|44704.7|44684.7|44709.7|44689.7|44704.7|44684.7|0
1642600470000|2022-01-19 13:54:30|44702.2|44682.2|44691.1|44671.1|44702.2|44682.2|44691.1|44671.1|7
1642600480000|2022-01-19 13:54:40|44689.7|44669.7|44687.2|44667.2|44689.7|44669.7|44684.7|44664.7|19
1642600490000|2022-01-19 13:54:50|44688.6|44668.6|44697.2|44677.2|44697.2|44677.2|44687.2|44667.2|11
1642600500000|2022-01-19 13:55:00|44693.6|44673.6|44671.8|44651.8|44693.6|44673.6|44671.8|44651.8|52
1642600510000|2022-01-19 13:55:10|44681.8|44661.8|44682.9|44662.9|44682.9|44662.9|44681.8|44661.8|1
1642600520000|2022-01-19 13:55:20|44681.8|44661.8|44688.2|44668.2|44688.2|44668.2|44681.8|44661.8|3
1642600530000|2022-01-19 13:55:30|44685.7|44665.7|44688.2|44668.2|44688.2|44668.2|44685.7|44665.7|1
1642600540000|2022-01-19 13:55:40|44689.3|44669.3|44688.2|44668.2|44689.3|44669.3|44688.2|44668.2|3
1642600550000|2022-01-19 13:55:50|44689.3|44669.3|44698.2|44678.2|44698.2|44678.2|44689.3|44669.3|11
1642600560000|2022-01-19 13:56:00|44699.3|44679.3|44724.3|44704.3|44724.3|44704.3|44699.3|44679.3|24
1642600570000|2022-01-19 13:56:10|44725.4|44705.4|44736.8|44716.8|44736.8|44716.8|44725.4|44705.4|15
1642600580000|2022-01-19 13:56:20|44735.4|44715.4|44726.8|44706.8|44735.4|44715.4|44726.8|44706.8|2
1642600590000|2022-01-19 13:56:30|44730.4|44710.4|44736.8|44716.8|44736.8|44716.8|44730.4|44710.4|40
1642600600000|2022-01-19 13:56:40|44739.3|44719.3|44732.9|44712.9|44739.3|44719.3|44730.4|44710.4|15
1642600610000|2022-01-19 13:56:50|44734.3|44714.3|44732.9|44712.9|44735.4|44715.4|44731.8|44711.8|4
1642600620000|2022-01-19 13:57:00|44731.8|44711.8|44731.8|44711.8|44735.4|44715.4|44729.3|44709.3|5
1642600630000|2022-01-19 13:57:10|44729.3|44709.3|44731.8|44711.8|44731.8|44711.8|44729.3|44709.3|7
1642600640000|2022-01-19 13:57:20|44733.2|44713.2|44736.8|44716.8|44739.3|44719.3|44733.2|44713.2|5
1642600650000|2022-01-19 13:57:30|44739.3|44719.3|44746.8|44726.8|44749.3|44729.3|44739.3|44719.3|34
1642600660000|2022-01-19 13:57:40|44745.7|44725.7|44746.8|44726.8|44749.3|44729.3|44744.3|44724.3|20
1642600670000|2022-01-19 13:57:50|||||||||3
1642600680000|2022-01-19 13:58:00|44749.3|44729.3|44751.8|44731.8|44751.8|44731.8|44749.3|44729.3|4
1642600690000|2022-01-19 13:58:10|44764.3|44744.3|44754.3|44734.3|44766.8|44746.8|44749.3|44729.3|69
1642600700000|2022-01-19 13:58:20|44753.2|44733.2|44754.3|44734.3|44754.3|44734.3|44751.8|44731.8|9
1642600710000|2022-01-19 13:58:30|44755.4|44735.4|44776.8|44756.8|44790.4|44770.4|44755.4|44735.4|244
1642600720000|2022-01-19 13:58:40|44779.3|44759.3|44801.8|44781.8|44801.8|44781.8|44778.2|44758.2|22
1642600730000|2022-01-19 13:58:50|44796.8|44776.8|44793.2|44773.2|44796.8|44776.8|44789.3|44769.3|18
1642600740000|2022-01-19 13:59:00|44791.8|44771.8|44791.8|44771.8|44795.4|44775.4|44791.8|44771.8|9
1642600750000|2022-01-19 13:59:10|44795.4|44775.4|44795.7|44775.7|44795.7|44775.7|44790.4|44770.4|26
1642600760000|2022-01-19 13:59:20|44801.8|44781.8|44789.3|44769.3|44806.8|44786.8|44789.3|44769.3|24
1642600770000|2022-01-19 13:59:30|44787.9|44767.9|44794.3|44774.3|44794.3|44774.3|44781.8|44761.8|18
1642600780000|2022-01-19 13:59:40|44796.8|44776.8|44800.7|44780.7|44800.7|44780.7|44796.8|44776.8|14
1642600790000|2022-01-19 13:59:50|44799.3|44779.3|44805.7|44785.7|44805.7|44785.7|44796.8|44776.8|7
1642600800000|2022-01-19 14:00:00|44816.8|44796.8|44835.7|44815.7|44836.8|44816.8|44816.8|44796.8|81
1642600810000|2022-01-19 14:00:10|44834.7|44814.7|44819.3|44799.3|44836.8|44816.8|44816.8|44796.8|20
1642600820000|2022-01-19 14:00:20|44820.7|44800.7|44836.8|44816.8|44836.8|44816.8|44814.3|44794.3|34
1642600830000|2022-01-19 14:00:30|44837.9|44817.9|44844.3|44824.3|44849.3|44829.3|44837.9|44817.9|46
1642600840000|2022-01-19 14:00:40|44845.4|44825.4|44855.4|44835.4|44858.2|44838.2|44844.3|44824.3|26
1642600850000|2022-01-19 14:00:50|44856.8|44836.8|44854.3|44834.3|44859.7|44839.7|44854.3|44834.3|40
1642600860000|2022-01-19 14:01:00|44857.9|44837.9|44845.7|44825.7|44859.3|44839.3|44843.2|44823.2|17
1642600870000|2022-01-19 14:01:10|44843.2|44823.2|44840.7|44820.7|44843.2|44823.2|44840.7|44820.7|16
1642600880000|2022-01-19 14:01:20|44839.3|44819.3|44839.3|44819.3|44841.8|44821.8|44834.3|44814.3|31
1642600890000|2022-01-19 14:01:30|44836.8|44816.8|44828.2|44808.2|44836.8|44816.8|44828.2|44808.2|15
1642600900000|2022-01-19 14:01:40|44830.7|44810.7|44836.8|44816.8|44837.9|44817.9|44827.9|44807.9|8
1642600910000|2022-01-19 14:01:50|44831.8|44811.8|44836.8|44816.8|44836.8|44816.8|44831.8|44811.8|8
1642600920000|2022-01-19 14:02:00|44834.3|44814.3|44830.7|44810.7|44839.3|44819.3|44830.7|44810.7|10
1642600930000|2022-01-19 14:02:10|44829.3|44809.3|44820.7|44800.7|44829.3|44809.3|44820.7|44800.7|14
1642600940000|2022-01-19 14:02:20|44820.4|44800.4|44801.8|44781.8|44821.8|44801.8|44800.7|44780.7|28
1642600950000|2022-01-19 14:02:30|44804.3|44784.3|44826.8|44806.8|44829.3|44809.3|44804.3|44784.3|23
1642600960000|2022-01-19 14:02:40|44825.7|44805.7|44821.8|44801.8|44829.3|44809.3|44821.8|44801.8|4
1642600970000|2022-01-19 14:02:50|44820.7|44800.7|44809.3|44789.3|44820.7|44800.7|44809.3|44789.3|8
1642600980000|2022-01-19 14:03:00|44811.8|44791.8|44786.8|44766.8|44811.8|44791.8|44786.8|44766.8|13
1642600990000|2022-01-19 14:03:10|44784.3|44764.3|44766.8|44746.8|44784.3|44764.3|44766.8|44746.8|14
1642601000000|2022-01-19 14:03:20|44765.7|44745.7|44784.3|44764.3|44784.3|44764.3|44764.3|44744.3|10
1642601010000|2022-01-19 14:03:30|44786.8|44766.8|44796.8|44776.8|44796.8|44776.8|44786.8|44766.8|7
1642601020000|2022-01-19 14:03:40|44797.9|44777.9|44790.4|44770.4|44797.9|44777.9|44789.3|44769.3|2
1642601030000|2022-01-19 14:03:50|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|7
1642601040000|2022-01-19 14:04:00|44790.4|44770.4|44798.2|44778.2|44801.8|44781.8|44784.3|44764.3|36
1642601050000|2022-01-19 14:04:10|44800.7|44780.7|44784.3|44764.3|44801.8|44781.8|44784.3|44764.3|20
1642601060000|2022-01-19 14:04:20|44781.8|44761.8|44767.9|44747.9|44781.8|44761.8|44766.8|44746.8|10
1642601070000|2022-01-19 14:04:30|44769.3|44749.3|44786.8|44766.8|44786.8|44766.8|44769.3|44749.3|16
1642601080000|2022-01-19 14:04:40|44789.3|44769.3|44796.8|44776.8|44797.9|44777.9|44789.3|44769.3|18
1642601090000|2022-01-19 14:04:50|44795.7|44775.7|44796.8|44776.8|44796.8|44776.8|44794.3|44774.3|3
1642601100000|2022-01-19 14:05:00|44801.8|44781.8|44791.8|44771.8|44801.8|44781.8|44791.8|44771.8|10
1642601110000|2022-01-19 14:05:10|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|18
1642601120000|2022-01-19 14:05:20|44788.2|44768.2|44779.3|44759.3|44788.2|44768.2|44774.3|44754.3|22
1642601130000|2022-01-19 14:05:30|44781.8|44761.8|44786.8|44766.8|44789.3|44769.3|44781.8|44761.8|21
1642601140000|2022-01-19 14:05:40|44791.8|44771.8|44784.3|44764.3|44794.3|44774.3|44784.3|44764.3|13
1642601150000|2022-01-19 14:05:50|44786.8|44766.8|44786.8|44766.8|44786.8|44766.8|44784.3|44764.3|15
1642601160000|2022-01-19 14:06:00|44785.7|44765.7|44779.3|44759.3|44785.7|44765.7|44779.3|44759.3|7
1642601170000|2022-01-19 14:06:10|44778.2|44758.2|44781.8|44761.8|44781.8|44761.8|44776.8|44756.8|15
1642601180000|2022-01-19 14:06:20|44801.8|44781.8|44809.3|44789.3|44809.3|44789.3|44801.8|44781.8|11
1642601190000|2022-01-19 14:06:30|44811.8|44791.8|44818.2|44798.2|44819.3|44799.3|44811.8|44791.8|19
1642601200000|2022-01-19 14:06:40|44815.7|44795.7|44818.2|44798.2|44818.2|44798.2|44812.2|44792.2|8
1642601210000|2022-01-19 14:06:50|44816.8|44796.8|44819.3|44799.3|44821.8|44801.8|44811.8|44791.8|14
1642601220000|2022-01-19 14:07:00|44821.8|44801.8|44819.3|44799.3|44823.2|44803.2|44816.8|44796.8|6
1642601230000|2022-01-19 14:07:10|44817.9|44797.9|44814.3|44794.3|44817.9|44797.9|44814.3|44794.3|5
1642601250000|2022-01-19 14:07:30|44813.2|44793.2|44814.3|44794.3|44814.3|44794.3|44811.8|44791.8|4
1642601260000|2022-01-19 14:07:40|44816.8|44796.8|44819.3|44799.3|44820.7|44800.7|44816.8|44796.8|7
1642601270000|2022-01-19 14:07:50|44818.2|44798.2|44819.3|44799.3|44819.3|44799.3|44815.4|44795.4|13
1642601280000|2022-01-19 14:08:00|44821.8|44801.8|44839.3|44819.3|44839.3|44819.3|44821.8|44801.8|11
1642601290000|2022-01-19 14:08:10|44841.8|44821.8|44836.8|44816.8|44841.8|44821.8|44836.8|44816.8|13
1642601300000|2022-01-19 14:08:20|44834.3|44814.3|44826.8|44806.8|44834.3|44814.3|44826.8|44806.8|54
1642601310000|2022-01-19 14:08:30|44825.7|44805.7|44811.8|44791.8|44825.7|44805.7|44811.8|44791.8|3
1642601320000|2022-01-19 14:08:40|44809.3|44789.3|44786.8|44766.8|44809.3|44789.3|44786.8|44766.8|11
1642601330000|2022-01-19 14:08:50|44785.7|44765.7|44779.3|44759.3|44786.8|44766.8|44779.3|44759.3|8
1642601340000|2022-01-19 14:09:00|44776.8|44756.8|44765.4|44745.4|44776.8|44756.8|44759.3|44739.3|26
1642601350000|2022-01-19 14:09:10|44766.8|44746.8|44776.8|44756.8|44779.3|44759.3|44766.8|44746.8|14
1642601360000|2022-01-19 14:09:20|44781.8|44761.8|44799.3|44779.3|44799.3|44779.3|44781.8|44761.8|22
1642601370000|2022-01-19 14:09:30|44796.8|44776.8|44780.4|44760.4|44796.8|44776.8|44780.4|44760.4|20
1642601380000|2022-01-19 14:09:40|44777.9|44757.9|44776.8|44756.8|44777.9|44757.9|44776.8|44756.8|0
1642601390000|2022-01-19 14:09:50|44774.3|44754.3|44771.8|44751.8|44779.3|44759.3|44771.4|44751.4|13
1642601400000|2022-01-19 14:10:00|44769.3|44749.3|44772.9|44752.9|44774.3|44754.3|44766.8|44746.8|45
1642601410000|2022-01-19 14:10:10|44771.8|44751.8|44766.8|44746.8|44771.8|44751.8|44765.7|44745.7|29
1642601420000|2022-01-19 14:10:20|44761.8|44741.8|44765.4|44745.4|44765.4|44745.4|44756.8|44736.8|10
1642601430000|2022-01-19 14:10:30|44764.3|44744.3|44766.8|44746.8|44771.8|44751.8|44764.3|44744.3|37
1642601440000|2022-01-19 14:10:40|44764.3|44744.3|44751.8|44731.8|44764.3|44744.3|44751.8|44731.8|10
1642601450000|2022-01-19 14:10:50|44754.3|44734.3|44761.8|44741.8|44761.8|44741.8|44754.3|44734.3|13
1642601460000|2022-01-19 14:11:00|44762.9|44742.9|44759.3|44739.3|44766.8|44746.8|44749.3|44729.3|39
1642601470000|2022-01-19 14:11:10|44761.8|44741.8|44761.8|44741.8|44764.3|44744.3|44759.3|44739.3|11
1642601480000|2022-01-19 14:11:20|44760.7|44740.7|44759.3|44739.3|44760.7|44740.7|44759.3|44739.3|2
1642601490000|2022-01-19 14:11:30|44760.7|44740.7|44761.8|44741.8|44764.3|44744.3|44760.7|44740.7|2
1642601500000|2022-01-19 14:11:40|44764.3|44744.3|44756.8|44736.8|44764.3|44744.3|44756.8|44736.8|18
1642601510000|2022-01-19 14:11:50|44757.9|44737.9|44754.3|44734.3|44759.3|44739.3|44754.3|44734.3|14
1642601520000|2022-01-19 14:12:00|44749.3|44729.3|44761.8|44741.8|44764.3|44744.3|44746.8|44726.8|20
1642601530000|2022-01-19 14:12:10|44759.3|44739.3|44750.7|44730.7|44759.3|44739.3|44750.7|44730.7|14
1642601540000|2022-01-19 14:12:20|44749.3|44729.3|44774.3|44754.3|44774.3|44754.3|44749.3|44729.3|8
1642601550000|2022-01-19 14:12:30|||||||||1
1642601560000|2022-01-19 14:12:40|44773.2|44753.2|44769.3|44749.3|44773.2|44753.2|44769.3|44749.3|3
1642601570000|2022-01-19 14:12:50|44768.2|44748.2|44769.3|44749.3|44769.3|44749.3|44766.8|44746.8|12
1642601580000|2022-01-19 14:13:00|44766.8|44746.8|44766.8|44746.8|44766.8|44746.8|44766.8|44746.8|6
1642601590000|2022-01-19 14:13:10|44761.8|44741.8|44759.3|44739.3|44764.3|44744.3|44759.3|44739.3|5
1642601600000|2022-01-19 14:13:20|44756.8|44736.8|44759.3|44739.3|44761.8|44741.8|44756.8|44736.8|4
1642601610000|2022-01-19 14:13:30|44756.8|44736.8|44771.8|44751.8|44771.8|44751.8|44756.8|44736.8|11
1642601620000|2022-01-19 14:13:40|44772.9|44752.9|44774.3|44754.3|44779.3|44759.3|44771.4|44751.4|16
1642601630000|2022-01-19 14:13:50|44771.8|44751.8|44764.3|44744.3|44773.2|44753.2|44764.3|44744.3|11
1642601640000|2022-01-19 14:14:00|44763.2|44743.2|44759.3|44739.3|44764.3|44744.3|44759.3|44739.3|9
1642601650000|2022-01-19 14:14:10|44761.8|44741.8|44755.7|44735.7|44761.8|44741.8|44755.7|44735.7|7
1642601660000|2022-01-19 14:14:20|44754.3|44734.3|44759.3|44739.3|44759.3|44739.3|44754.3|44734.3|6
1642601670000|2022-01-19 14:14:30|44758.2|44738.2|44761.8|44741.8|44761.8|44741.8|44756.8|44736.8|2
1642601680000|2022-01-19 14:14:40|44762.9|44742.9|44759.3|44739.3|44765.7|44745.7|44759.3|44739.3|9
1642601690000|2022-01-19 14:14:50|44758.2|44738.2|44756.8|44736.8|44759.3|44739.3|44756.8|44736.8|0
1642601700000|2022-01-19 14:15:00|44759.3|44739.3|44779.3|44759.3|44779.3|44759.3|44756.8|44736.8|34
1642601710000|2022-01-19 14:15:10|44780.4|44760.4|44780.7|44760.7|44781.8|44761.8|44777.9|44757.9|3
1642601720000|2022-01-19 14:15:20|44778.2|44758.2|44779.3|44759.3|44779.3|44759.3|44776.8|44756.8|3
1642601730000|2022-01-19 14:15:30|44781.8|44761.8|44781.8|44761.8|44781.8|44761.8|44781.8|44761.8|0
1642601740000|2022-01-19 14:15:40|44779.3|44759.3|44766.8|44746.8|44779.3|44759.3|44766.8|44746.8|7
1642601750000|2022-01-19 14:15:50|44764.3|44744.3|44758.2|44738.2|44764.3|44744.3|44758.2|44738.2|7
1642601760000|2022-01-19 14:16:00|44756.8|44736.8|44761.8|44741.8|44761.8|44741.8|44756.8|44736.8|6
1642601770000|2022-01-19 14:16:10|44762.9|44742.9|44762.9|44742.9|44763.9|44743.9|44762.9|44742.9|4
1642601780000|2022-01-19 14:16:20|44765.4|44745.4|44756.8|44736.8|44765.4|44745.4|44756.8|44736.8|29
1642601790000|2022-01-19 14:16:30|44759.3|44739.3|44771.8|44751.8|44774.3|44754.3|44759.3|44739.3|23
1642601800000|2022-01-19 14:16:40|44769.3|44749.3|44769.3|44749.3|44769.3|44749.3|44766.8|44746.8|4
1642601810000|2022-01-19 14:16:50|44766.8|44746.8|44761.8|44741.8|44766.8|44746.8|44761.8|44741.8|0
1642601820000|2022-01-19 14:17:00|44760.7|44740.7|44766.8|44746.8|44769.3|44749.3|44756.8|44736.8|17
1642601830000|2022-01-19 14:17:10|44764.3|44744.3|44766.8|44746.8|44769.3|44749.3|44764.3|44744.3|5
1642601840000|2022-01-19 14:17:20|44767.9|44747.9|44768.2|44748.2|44769.3|44749.3|44766.8|44746.8|4
1642601850000|2022-01-19 14:17:30|44766.8|44746.8|44764.3|44744.3|44766.8|44746.8|44764.3|44744.3|2
1642601860000|2022-01-19 14:17:40|44761.8|44741.8|44731.8|44711.8|44761.8|44741.8|44731.8|44711.8|41
1642601870000|2022-01-19 14:17:50|44733.2|44713.2|44740.4|44720.4|44740.4|44720.4|44731.8|44711.8|6
1642601880000|2022-01-19 14:18:00|44739.3|44719.3|44761.8|44741.8|44761.8|44741.8|44739.3|44719.3|15
1642601890000|2022-01-19 14:18:10|44764.3|44744.3|44766.8|44746.8|44769.3|44749.3|44764.3|44744.3|3
1642601900000|2022-01-19 14:18:20|44767.9|44747.9|44769.3|44749.3|44769.3|44749.3|44767.9|44747.9|3
1642601910000|2022-01-19 14:18:30|44767.9|44747.9|44764.3|44744.3|44769.3|44749.3|44764.3|44744.3|3
1642601920000|2022-01-19 14:18:40|44761.8|44741.8|44752.9|44732.9|44764.3|44744.3|44752.9|44732.9|8
1642601930000|2022-01-19 14:18:50|44751.8|44731.8|44739.3|44719.3|44751.8|44731.8|44739.3|44719.3|7
1642601940000|2022-01-19 14:19:00|44734.7|44714.7|44756.8|44736.8|44759.3|44739.3|44732.2|44712.2|24
1642601950000|2022-01-19 14:19:10|44759.3|44739.3|44764.3|44744.3|44764.3|44744.3|44759.3|44739.3|11
1642601960000|2022-01-19 14:19:20|44763.2|44743.2|44764.3|44744.3|44764.3|44744.3|44761.8|44741.8|5
1642601970000|2022-01-19 14:19:30|44760.4|44740.4|44760.4|44740.4|44760.4|44740.4|44760.4|44740.4|2
1642601980000|2022-01-19 14:19:40|44764.3|44744.3|44764.3|44744.3|44764.3|44744.3|44764.3|44744.3|1
1642601990000|2022-01-19 14:19:50|44757.9|44737.9|44760.4|44740.4|44760.4|44740.4|44756.4|44736.4|11
1642602000000|2022-01-19 14:20:00|44768.9|44748.9|44779.3|44759.3|44779.3|44759.3|44768.9|44748.9|31
1642602010000|2022-01-19 14:20:10|44781.8|44761.8|44781.8|44761.8|44781.8|44761.8|44774.3|44754.3|31
1642602020000|2022-01-19 14:20:20|44784.3|44764.3|44781.8|44761.8|44791.8|44771.8|44781.8|44761.8|9
1642602030000|2022-01-19 14:20:30|44779.3|44759.3|44789.3|44769.3|44789.3|44769.3|44779.3|44759.3|4
1642602040000|2022-01-19 14:20:40|44786.8|44766.8|44781.8|44761.8|44789.3|44769.3|44781.8|44761.8|2
1642602050000|2022-01-19 14:20:50|44776.8|44756.8|44779.3|44759.3|44779.3|44759.3|44774.3|44754.3|6
1642602060000|2022-01-19 14:21:00|44778.2|44758.2|44774.3|44754.3|44778.2|44758.2|44774.3|44754.3|4
1642602070000|2022-01-19 14:21:10|44776.8|44756.8|44779.3|44759.3|44779.3|44759.3|44774.3|44754.3|6
1642602080000|2022-01-19 14:21:20|44781.8|44761.8|44784.3|44764.3|44786.8|44766.8|44781.8|44761.8|2
1642602090000|2022-01-19 14:21:30|44786.8|44766.8|44786.8|44766.8|44786.8|44766.8|44784.3|44764.3|5
1642602100000|2022-01-19 14:21:40|||||||||1
1642602110000|2022-01-19 14:21:50|44784.7|44764.7|44791.8|44771.8|44791.8|44771.8|44776.8|44756.8|9
1642602120000|2022-01-19 14:22:00|44793.2|44773.2|44795.7|44775.7|44795.7|44775.7|44793.2|44773.2|2
1642602130000|2022-01-19 14:22:10|44796.8|44776.8|44813.2|44793.2|44813.2|44793.2|44796.8|44776.8|11
1642602140000|2022-01-19 14:22:20|44812.2|44792.2|44800.7|44780.7|44812.2|44792.2|44800.7|44780.7|15
1642602150000|2022-01-19 14:22:30|44799.3|44779.3|44809.3|44789.3|44809.3|44789.3|44796.8|44776.8|10
1642602160000|2022-01-19 14:22:40|44810.4|44790.4|44811.8|44791.8|44814.3|44794.3|44809.3|44789.3|13
1642602170000|2022-01-19 14:22:50|44808.2|44788.2|44806.8|44786.8|44808.2|44788.2|44806.8|44786.8|3
1642602180000|2022-01-19 14:23:00|44805.7|44785.7|44809.3|44789.3|44809.3|44789.3|44804.3|44784.3|1
1642602190000|2022-01-19 14:23:10|44808.2|44788.2|44804.3|44784.3|44811.8|44791.8|44804.3|44784.3|8
1642602210000|2022-01-19 14:23:30|44801.8|44781.8|44799.3|44779.3|44801.8|44781.8|44796.8|44776.8|13
1642602220000|2022-01-19 14:23:40|44801.8|44781.8|44799.3|44779.3|44801.8|44781.8|44796.8|44776.8|4
1642602230000|2022-01-19 14:23:50|44798.2|44778.2|44799.3|44779.3|44799.3|44779.3|44796.8|44776.8|3
1642602240000|2022-01-19 14:24:00|44801.8|44781.8|44796.8|44776.8|44801.8|44781.8|44796.8|44776.8|12
1642602250000|2022-01-19 14:24:10|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|44799.3|44779.3|2
1642602260000|2022-01-19 14:24:20|44817.9|44797.9|44816.8|44796.8|44821.8|44801.8|44816.8|44796.8|47
1642602270000|2022-01-19 14:24:30|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44809.3|44789.3|10
1642602280000|2022-01-19 14:24:40|44809.3|44789.3|44801.8|44781.8|44809.3|44789.3|44801.8|44781.8|4
1642602290000|2022-01-19 14:24:50|44800.4|44780.4|44799.3|44779.3|44800.4|44780.4|44790.7|44770.7|15
1642602300000|2022-01-19 14:25:00|44800.4|44780.4|44796.8|44776.8|44802.9|44782.9|44796.8|44776.8|8
1642602310000|2022-01-19 14:25:10|44799.3|44779.3|44801.8|44781.8|44801.8|44781.8|44799.3|44779.3|6
1642602320000|2022-01-19 14:25:20|44804.3|44784.3|44805.4|44785.4|44810.4|44790.4|44803.2|44783.2|8
1642602330000|2022-01-19 14:25:30|44801.8|44781.8|44796.8|44776.8|44801.8|44781.8|44794.3|44774.3|13
1642602340000|2022-01-19 14:25:40|44795.7|44775.7|44794.3|44774.3|44796.8|44776.8|44794.3|44774.3|0
1642602350000|2022-01-19 14:25:50|44795.4|44775.4|44789.3|44769.3|44796.8|44776.8|44789.3|44769.3|2
1642602360000|2022-01-19 14:26:00|44790.4|44770.4|44791.8|44771.8|44791.8|44771.8|44789.3|44769.3|5
1642602370000|2022-01-19 14:26:10|44796.8|44776.8|44806.8|44786.8|44806.8|44786.8|44796.8|44776.8|18
1642602380000|2022-01-19 14:26:20|44809.3|44789.3|44786.8|44766.8|44811.8|44791.8|44786.8|44766.8|17
1642602390000|2022-01-19 14:26:30|44784.3|44764.3|44776.8|44756.8|44784.3|44764.3|44776.8|44756.8|6
1642602400000|2022-01-19 14:26:40|44774.7|44754.7|44764.3|44744.3|44774.7|44754.7|44761.8|44741.8|31
1642602410000|2022-01-19 14:26:50|44761.8|44741.8|44744.3|44724.3|44761.8|44741.8|44740.4|44720.4|36
1642602420000|2022-01-19 14:27:00|44745.4|44725.4|44789.3|44769.3|44790.7|44770.7|44745.4|44725.4|18
1642602430000|2022-01-19 14:27:10|44786.8|44766.8|44768.2|44748.2|44786.8|44766.8|44768.2|44748.2|20
1642602440000|2022-01-19 14:27:20|44769.3|44749.3|44774.3|44754.3|44774.3|44754.3|44766.8|44746.8|31
1642602450000|2022-01-19 14:27:30|44773.2|44753.2|44761.8|44741.8|44774.3|44754.3|44761.8|44741.8|18
1642602460000|2022-01-19 14:27:40|44760.7|44740.7|44759.3|44739.3|44761.8|44741.8|44759.3|44739.3|10
1642602470000|2022-01-19 14:27:50|44760.7|44740.7|44759.3|44739.3|44764.3|44744.3|44759.3|44739.3|7
1642602480000|2022-01-19 14:28:00|44761.8|44741.8|44761.8|44741.8|44761.8|44741.8|44759.3|44739.3|2
1642602490000|2022-01-19 14:28:10|44764.3|44744.3|44764.7|44744.7|44764.7|44744.7|44761.8|44741.8|30
1642602500000|2022-01-19 14:28:20|44789.7|44769.7|44779.7|44759.7|44789.7|44769.7|44777.2|44757.2|16
1642602510000|2022-01-19 14:28:30|44778.6|44758.6|44774.7|44754.7|44779.7|44759.7|44774.7|44754.7|18
1642602520000|2022-01-19 14:28:40|44777.2|44757.2|44779.7|44759.7|44779.7|44759.7|44777.2|44757.2|4
1642602530000|2022-01-19 14:28:50|44777.2|44757.2|44782.2|44762.2|44782.2|44762.2|44777.2|44757.2|3
1642602540000|2022-01-19 14:29:00|44783.2|44763.2|44794.7|44774.7|44799.7|44779.7|44783.2|44763.2|27
1642602550000|2022-01-19 14:29:10|44797.2|44777.2|44797.2|44777.2|44799.7|44779.7|44797.2|44777.2|4
1642602560000|2022-01-19 14:29:20|44799.7|44779.7|44827.2|44807.2|44828.2|44808.2|44797.2|44777.2|16
1642602570000|2022-01-19 14:29:30|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|10
1642602580000|2022-01-19 14:29:40|44844.3|44824.3|44842.2|44822.2|44845.7|44825.7|44839.7|44819.7|27
1642602590000|2022-01-19 14:29:50|44844.7|44824.7|44855.7|44835.7|44859.7|44839.7|44844.7|44824.7|19
1642602600000|2022-01-19 14:30:00|44857.2|44837.2|44844.7|44824.7|44859.7|44839.7|44842.2|44822.2|28
1642602610000|2022-01-19 14:30:10|44846.1|44826.1|44857.2|44837.2|44859.7|44839.7|44846.1|44826.1|19
1642602620000|2022-01-19 14:30:20|44858.2|44838.2|44864.7|44844.7|44864.7|44844.7|44854.7|44834.7|28
1642602630000|2022-01-19 14:30:30|44867.2|44847.2|44852.2|44832.2|44869.7|44849.7|44852.2|44832.2|33
1642602640000|2022-01-19 14:30:40|44850|44830|44802.2|44782.2|44850|44830|44802.2|44782.2|35
1642602650000|2022-01-19 14:30:50|44797.2|44777.2|44787.2|44767.2|44801.1|44781.1|44772.5|44752.5|42
1642602660000|2022-01-19 14:31:00|44790.7|44770.7|44782.2|44762.2|44799.7|44779.7|44778.6|44758.6|50
1642602670000|2022-01-19 14:31:10|44783.2|44763.2|44787.2|44767.2|44787.2|44767.2|44782.2|44762.2|17
1642602680000|2022-01-19 14:31:20|44784.7|44764.7|44802.2|44782.2|44807.2|44787.2|44782.2|44762.2|7
1642602690000|2022-01-19 14:31:30|44803.2|44783.2|44809.7|44789.7|44812.2|44792.2|44797.2|44777.2|13
1642602700000|2022-01-19 14:31:40|44810.7|44790.7|44837.2|44817.2|44842.2|44822.2|44807.2|44787.2|18
1642602710000|2022-01-19 14:31:50|44834.7|44814.7|44857.2|44837.2|44857.2|44837.2|44834.7|44814.7|16
1642602720000|2022-01-19 14:32:00|44862.2|44842.2|44861.1|44841.1|44867.2|44847.2|44847.2|44827.2|36
1642602730000|2022-01-19 14:32:10|44862.2|44842.2|44864.7|44844.7|44872.2|44852.2|44862.2|44842.2|19
1642602740000|2022-01-19 14:32:20|44862.2|44842.2|44849.7|44829.7|44862.2|44842.2|44848.6|44828.6|19
1642602750000|2022-01-19 14:32:30|44847.2|44827.2|44837.2|44817.2|44849.7|44829.7|44835.7|44815.7|8
1642602760000|2022-01-19 14:32:40|44835.7|44815.7|44833.6|44813.6|44837.2|44817.2|44833.2|44813.2|11
1642602770000|2022-01-19 14:32:50|44832.5|44812.5|44804.7|44784.7|44832.5|44812.5|44804.7|44784.7|5
1642602780000|2022-01-19 14:33:00|44805.7|44785.7|44812.2|44792.2|44823.2|44803.2|44799.7|44779.7|11
1642602790000|2022-01-19 14:33:10|44811.1|44791.1|44819.7|44799.7|44827.2|44807.2|44807.2|44787.2|11
1642602800000|2022-01-19 14:33:20|44817.2|44797.2|44817.2|44797.2|44818.2|44798.2|44813.2|44793.2|7
1642602810000|2022-01-19 14:33:30|44818.2|44798.2|44817.2|44797.2|44822.2|44802.2|44812.2|44792.2|26
1642602820000|2022-01-19 14:33:40|44812.2|44792.2|44834.7|44814.7|44842.2|44822.2|44812.2|44792.2|12
1642602830000|2022-01-19 14:33:50|44837.2|44817.2|44834.7|44814.7|44842.2|44822.2|44833.6|44813.6|10
1642602840000|2022-01-19 14:34:00|44836.1|44816.1|44834.7|44814.7|44842.2|44822.2|44829.7|44809.7|13
1642602850000|2022-01-19 14:34:10|44833.6|44813.6|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|1
1642602860000|2022-01-19 14:34:20|44829.7|44809.7|44829.7|44809.7|44832.2|44812.2|44824.7|44804.7|14
1642602870000|2022-01-19 14:34:30|44826.8|44806.8|44794.7|44774.7|44829.7|44809.7|44794.7|44774.7|22
1642602880000|2022-01-19 14:34:40|44795.7|44775.7|44807.2|44787.2|44813.6|44793.6|44795.7|44775.7|18
1642602890000|2022-01-19 14:34:50|44809.7|44789.7|44812.2|44792.2|44817.2|44797.2|44807.2|44787.2|6
1642602900000|2022-01-19 14:35:00|44814.7|44794.7|44844.7|44824.7|44849.7|44829.7|44812.2|44792.2|32
1642602910000|2022-01-19 14:35:10|44843.6|44823.6|44839.7|44819.7|44847.2|44827.2|44838.6|44818.6|12
1642602920000|2022-01-19 14:35:20|44838.2|44818.2|44834.7|44814.7|44839.7|44819.7|44834.7|44814.7|7
1642602930000|2022-01-19 14:35:30|44832.2|44812.2|44836.1|44816.1|44838.6|44818.6|44832.2|44812.2|13
1642602940000|2022-01-19 14:35:40|44838.6|44818.6|44852.2|44832.2|44857.2|44837.2|44838.6|44818.6|14
1642602950000|2022-01-19 14:35:50|44853.6|44833.6|44849.7|44829.7|44858.2|44838.2|44839.7|44819.7|20
1642602960000|2022-01-19 14:36:00|44850.7|44830.7|44839.7|44819.7|44852.2|44832.2|44837.2|44817.2|17
1642602970000|2022-01-19 14:36:10|44837.2|44817.2|44842.2|44822.2|44842.2|44822.2|44834.7|44814.7|7
1642602980000|2022-01-19 14:36:20|44839.7|44819.7|44854.7|44834.7|44854.7|44834.7|44839.7|44819.7|6
1642602990000|2022-01-19 14:36:30|44857.2|44837.2|44858.6|44838.6|44862.2|44842.2|44853.6|44833.6|7
1642603000000|2022-01-19 14:36:40|44857.2|44837.2|44842.2|44822.2|44857.2|44837.2|44842.2|44822.2|3
1642603010000|2022-01-19 14:36:50|44839.7|44819.7|44837.2|44817.2|44839.7|44819.7|44834.7|44814.7|3
1642603020000|2022-01-19 14:37:00|44834.7|44814.7|44832.2|44812.2|44835.7|44815.7|44820|44800|25
1642603030000|2022-01-19 14:37:10|44834.7|44814.7|44840.7|44820.7|44849.7|44829.7|44832.2|44812.2|26
1642603040000|2022-01-19 14:37:20|44839.7|44819.7|44829.7|44809.7|44842.2|44822.2|44827.2|44807.2|5
1642603050000|2022-01-19 14:37:30|44831.1|44811.1|44837.2|44817.2|44842.2|44822.2|44831.1|44811.1|9
1642603060000|2022-01-19 14:37:40|44838.2|44818.2|44844.7|44824.7|44848.2|44828.2|44837.2|44817.2|4
1642603070000|2022-01-19 14:37:50|44845.7|44825.7|44847.2|44827.2|44854.7|44834.7|44845.7|44825.7|6
1642603080000|2022-01-19 14:38:00|44848.2|44828.2|44857.2|44837.2|44857.2|44837.2|44844.7|44824.7|13
1642603090000|2022-01-19 14:38:10|44858.2|44838.2|44862.2|44842.2|44864.7|44844.7|44857.2|44837.2|15
1642603100000|2022-01-19 14:38:20|44864.7|44844.7|44857.2|44837.2|44867.2|44847.2|44857.2|44837.2|6
1642603110000|2022-01-19 14:38:30|44856.1|44836.1|44838.2|44818.2|44856.1|44836.1|44838.2|44818.2|22
1642603120000|2022-01-19 14:38:40|44839.7|44819.7|44843.6|44823.6|44847.2|44827.2|44837.2|44817.2|11
1642603130000|2022-01-19 14:38:50|44842.2|44822.2|44838.6|44818.6|44844.7|44824.7|44837.2|44817.2|2
1642603140000|2022-01-19 14:39:00|44837.2|44817.2|44848.6|44828.6|44848.6|44828.6|44837.2|44817.2|11
1642603150000|2022-01-19 14:39:10|44847.2|44827.2|44842.2|44822.2|44849.7|44829.7|44842.2|44822.2|9
1642603160000|2022-01-19 14:39:20|44843.2|44823.2|44842.2|44822.2|44847.2|44827.2|44842.2|44822.2|3
1642603170000|2022-01-19 14:39:30|44843.2|44823.2|44847.2|44827.2|44854.7|44834.7|44843.2|44823.2|10
1642603180000|2022-01-19 14:39:40|44844.7|44824.7|44844.7|44824.7|44849.7|44829.7|44839.7|44819.7|14
1642603190000|2022-01-19 14:39:50|44842.2|44822.2|44837.2|44817.2|44844.7|44824.7|44837.2|44817.2|6
1642603200000|2022-01-19 14:40:00|44836.1|44816.1|44832.2|44812.2|44836.1|44816.1|44829.7|44809.7|9
1642603210000|2022-01-19 14:40:10|44831.1|44811.1|44840.7|44820.7|44842.2|44822.2|44830.7|44810.7|28
1642603220000|2022-01-19 14:40:20|44841.8|44821.8|44851.1|44831.1|44851.1|44831.1|44841.8|44821.8|12
1642603230000|2022-01-19 14:40:30|44849.7|44829.7|44844.7|44824.7|44849.7|44829.7|44842.2|44822.2|6
1642603240000|2022-01-19 14:40:40|44845.7|44825.7|44863.2|44843.2|44869.7|44849.7|44845.7|44825.7|34
1642603250000|2022-01-19 14:40:50|44862.2|44842.2|44859.7|44839.7|44870.7|44850.7|44853.6|44833.6|13
1642603260000|2022-01-19 14:41:00|44862.2|44842.2|44849.7|44829.7|44864.7|44844.7|44849.7|44829.7|9
1642603270000|2022-01-19 14:41:10|44848.2|44828.2|44852.2|44832.2|44854.7|44834.7|44847.2|44827.2|17
1642603280000|2022-01-19 14:41:20|44848.6|44828.6|44842.2|44822.2|44852.2|44832.2|44842.2|44822.2|10
1642603290000|2022-01-19 14:41:30|44839.7|44819.7|44842.2|44822.2|44844.7|44824.7|44839.7|44819.7|5
1642603300000|2022-01-19 14:41:40|44840.7|44820.7|44822.2|44802.2|44840.7|44820.7|44822.2|44802.2|11
1642603310000|2022-01-19 14:41:50|44824.7|44804.7|44814.7|44794.7|44827.2|44807.2|44814.7|44794.7|31
1642603320000|2022-01-19 14:42:00|44812.2|44792.2|44818.2|44798.2|44824.7|44804.7|44812.2|44792.2|16
1642603330000|2022-01-19 14:42:10|44819.7|44799.7|44827.2|44807.2|44827.2|44807.2|44819.7|44799.7|4
1642603340000|2022-01-19 14:42:20|44826.1|44806.1|44819.7|44799.7|44827.2|44807.2|44817.2|44797.2|7
1642603350000|2022-01-19 14:42:30|44811.1|44791.1|44802.2|44782.2|44811.1|44791.1|44799.7|44779.7|15
1642603360000|2022-01-19 14:42:40|44794.7|44774.7|44792.2|44772.2|44797.2|44777.2|44789.7|44769.7|14
1642603370000|2022-01-19 14:42:50|44789.7|44769.7|44779.7|44759.7|44789.7|44769.7|44778.2|44758.2|7
1642603380000|2022-01-19 14:43:00|44782.2|44762.2|44784.7|44764.7|44784.7|44764.7|44781.1|44761.1|11
1642603390000|2022-01-19 14:43:10|44785.7|44765.7|44754.7|44734.7|44787.2|44767.2|44754.7|44734.7|39
1642603400000|2022-01-19 14:43:20|44757.2|44737.2|44757.2|44737.2|44759.7|44739.7|44753.2|44733.2|8
1642603410000|2022-01-19 14:43:30|44755.7|44735.7|44758.2|44738.2|44759.7|44739.7|44755.7|44735.7|12
1642603420000|2022-01-19 14:43:40|44757.2|44737.2|44769.7|44749.7|44769.7|44749.7|44757.2|44737.2|8
1642603430000|2022-01-19 14:43:50|44772.2|44752.2|44777.2|44757.2|44777.2|44757.2|44772.2|44752.2|9
1642603440000|2022-01-19 14:44:00|44776.1|44756.1|44788.2|44768.2|44789.7|44769.7|44772.2|44752.2|9
1642603450000|2022-01-19 14:44:10|44789.7|44769.7|44802.2|44782.2|44802.2|44782.2|44787.2|44767.2|9
1642603460000|2022-01-19 14:44:20|44801.1|44781.1|44804.7|44784.7|44804.7|44784.7|44794.7|44774.7|9
1642603470000|2022-01-19 14:44:30|44807.2|44787.2|44819.3|44799.3|44819.3|44799.3|44807.2|44787.2|24
1642603480000|2022-01-19 14:44:40|44821.8|44801.8|44819.3|44799.3|44821.8|44801.8|44818.2|44798.2|0
1642603490000|2022-01-19 14:44:50|44818.2|44798.2|44809.7|44789.7|44818.2|44798.2|44808.2|44788.2|5
1642603500000|2022-01-19 14:45:00|44808.6|44788.6|44825.7|44805.7|44825.7|44805.7|44808.6|44788.6|23
1642603510000|2022-01-19 14:45:10|44827.2|44807.2|44847.2|44827.2|44847.2|44827.2|44827.2|44807.2|21
1642603520000|2022-01-19 14:45:20|44844.7|44824.7|44834.7|44814.7|44844.7|44824.7|44834.7|44814.7|14
1642603530000|2022-01-19 14:45:30|44836.1|44816.1|44837.2|44817.2|44839.7|44819.7|44832.2|44812.2|4
1642603540000|2022-01-19 14:45:40|44835.7|44815.7|44832.2|44812.2|44839.7|44819.7|44832.2|44812.2|2
1642603550000|2022-01-19 14:45:50|44834.7|44814.7|44837.2|44817.2|44839.7|44819.7|44831.1|44811.1|7
1642603560000|2022-01-19 14:46:00|44839.7|44819.7|44837.2|44817.2|44839.7|44819.7|44831.1|44811.1|16
1642603570000|2022-01-19 14:46:10|44839.7|44819.7|44859.7|44839.7|44862.2|44842.2|44839.7|44819.7|13
1642603580000|2022-01-19 14:46:20|44857.2|44837.2|44847.2|44827.2|44857.2|44837.2|44847.2|44827.2|12
1642603590000|2022-01-19 14:46:30|44849.7|44829.7|44899.7|44879.7|44899.7|44879.7|44849.7|44829.7|30
1642603600000|2022-01-19 14:46:40|44897.2|44877.2|44887.2|44867.2|44900.7|44880.7|44884.7|44864.7|42
1642603610000|2022-01-19 14:46:50|44884.7|44864.7|44869.7|44849.7|44887.2|44867.2|44869.7|44849.7|15
1642603620000|2022-01-19 14:47:00|44868.6|44848.6|44844.7|44824.7|44868.6|44848.6|44842.2|44822.2|18
1642603630000|2022-01-19 14:47:10|44842.2|44822.2|44860.7|44840.7|44860.7|44840.7|44842.2|44822.2|11
1642603640000|2022-01-19 14:47:20|44857.2|44837.2|44847.2|44827.2|44857.2|44837.2|44847.2|44827.2|7
1642603650000|2022-01-19 14:47:30|44845.7|44825.7|44847.2|44827.2|44854.7|44834.7|44845.7|44825.7|11
1642603660000|2022-01-19 14:47:40|44844.7|44824.7|44847.2|44827.2|44849.7|44829.7|44844.7|44824.7|4
1642603670000|2022-01-19 14:47:50|44848.2|44828.2|44850.7|44830.7|44850.7|44830.7|44847.2|44827.2|7
1642603680000|2022-01-19 14:48:00|44851.8|44831.8|44854.3|44834.3|44854.3|44834.3|44849.7|44829.7|27
1642603690000|2022-01-19 14:48:10|44855.7|44835.7|44853.2|44833.2|44856.8|44836.8|44853.2|44833.2|2
1642603700000|2022-01-19 14:48:20|44854.3|44834.3|44858.2|44838.2|44858.2|44838.2|44854.3|44834.3|6
1642603710000|2022-01-19 14:48:30|44856.8|44836.8|44863.2|44843.2|44863.2|44843.2|44856.8|44836.8|6
1642603720000|2022-01-19 14:48:40|44864.3|44844.3|44864.7|44844.7|44865.4|44845.4|44862.2|44842.2|11
1642603730000|2022-01-19 14:48:50|44863.2|44843.2|44859.7|44839.7|44864.7|44844.7|44859.7|44839.7|7
1642603740000|2022-01-19 14:49:00|44856.1|44836.1|44844.7|44824.7|44856.1|44836.1|44839.7|44819.7|16
1642603750000|2022-01-19 14:49:10|44845.7|44825.7|44849.7|44829.7|44850.7|44830.7|44845.7|44825.7|3
1642603760000|2022-01-19 14:49:20|44848.6|44828.6|44818.6|44798.6|44848.6|44828.6|44818.6|44798.6|9
1642603770000|2022-01-19 14:49:30|44819.7|44799.7|44814.7|44794.7|44819.7|44799.7|44814.7|44794.7|14
1642603780000|2022-01-19 14:49:40|44809.7|44789.7|44805.7|44785.7|44810.7|44790.7|44802.2|44782.2|11
1642603790000|2022-01-19 14:49:50|44809.7|44789.7|44822.2|44802.2|44826.1|44806.1|44809.7|44789.7|9
1642603800000|2022-01-19 14:50:00|44824.7|44804.7|44822.2|44802.2|44839.7|44819.7|44819.7|44799.7|19
1642603810000|2022-01-19 14:50:10|44819.7|44799.7|44814.7|44794.7|44819.7|44799.7|44807.2|44787.2|7
1642603820000|2022-01-19 14:50:20|44813.2|44793.2|44820.7|44800.7|44824.7|44804.7|44813.2|44793.2|11
1642603830000|2022-01-19 14:50:30|44819.7|44799.7|44834.7|44814.7|44834.7|44814.7|44818.2|44798.2|6
1642603840000|2022-01-19 14:50:40|44829.7|44809.7|44834.7|44814.7|44839.7|44819.7|44827.2|44807.2|8
1642603850000|2022-01-19 14:50:50|44832.2|44812.2|44819.7|44799.7|44832.2|44812.2|44817.2|44797.2|6
1642603860000|2022-01-19 14:51:00|44818.6|44798.6|44827.2|44807.2|44827.2|44807.2|44814.7|44794.7|29
1642603870000|2022-01-19 14:51:10|44826.1|44806.1|44822.2|44802.2|44829.7|44809.7|44822.2|44802.2|8
1642603880000|2022-01-19 14:51:20|44824.7|44804.7|44827.2|44807.2|44833.6|44813.6|44822.2|44802.2|6
1642603890000|2022-01-19 14:51:30|44824.7|44804.7|44822.2|44802.2|44824.7|44804.7|44821.1|44801.1|6
1642603900000|2022-01-19 14:51:40|44823.6|44803.6|44842.2|44822.2|44842.2|44822.2|44822.2|44802.2|6
1642603910000|2022-01-19 14:51:50|44839.7|44819.7|44844.7|44824.7|44847.2|44827.2|44839.7|44819.7|3
1642603920000|2022-01-19 14:52:00|44845.7|44825.7|44854.7|44834.7|44854.7|44834.7|44844.7|44824.7|14
1642603930000|2022-01-19 14:52:10|44857.2|44837.2|44862.2|44842.2|44862.2|44842.2|44854.7|44834.7|17
1642603940000|2022-01-19 14:52:20|44863.2|44843.2|44857.2|44837.2|44864.7|44844.7|44856.1|44836.1|5
1642603950000|2022-01-19 14:52:30|44856.1|44836.1|44852.2|44832.2|44859.7|44839.7|44852.2|44832.2|10
1642603960000|2022-01-19 14:52:40|44854.7|44834.7|44855.7|44835.7|44857.2|44837.2|44852.2|44832.2|2
1642603970000|2022-01-19 14:52:50|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44852.2|44832.2|7
1642603980000|2022-01-19 14:53:00|44852.2|44832.2|44833.2|44813.2|44854.7|44834.7|44832.2|44812.2|14
1642603990000|2022-01-19 14:53:10|44832.2|44812.2|44847.2|44827.2|44847.2|44827.2|44832.2|44812.2|3
1642604000000|2022-01-19 14:53:20|44844.7|44824.7|44832.2|44812.2|44847.2|44827.2|44830.7|44810.7|10
1642604010000|2022-01-19 14:53:30|44833.2|44813.2|44838.2|44818.2|44839.7|44819.7|44833.2|44813.2|3
1642604020000|2022-01-19 14:53:40|44839.7|44819.7|44839.7|44819.7|44842.2|44822.2|44834.7|44814.7|7
1642604030000|2022-01-19 14:53:50|44842.2|44822.2|44855.7|44835.7|44855.7|44835.7|44840.7|44820.7|6
1642604040000|2022-01-19 14:54:00|44857.2|44837.2|44852.2|44832.2|44859.7|44839.7|44852.2|44832.2|5
1642604050000|2022-01-19 14:54:10|44849.7|44829.7|44854.7|44834.7|44855.7|44835.7|44849.7|44829.7|5
1642604060000|2022-01-19 14:54:20|44853.6|44833.6|44849.7|44829.7|44854.7|44834.7|44849.7|44829.7|1
1642604070000|2022-01-19 14:54:30|44850.7|44830.7|44849.7|44829.7|44850.7|44830.7|44849.7|44829.7|4
1642604080000|2022-01-19 14:54:40|44850.7|44830.7|44854.3|44834.3|44854.3|44834.3|44850.7|44830.7|6
1642604090000|2022-01-19 14:54:50|44853.2|44833.2|44853.2|44833.2|44854.3|44834.3|44850.7|44830.7|6
1642604100000|2022-01-19 14:55:00|44854.7|44834.7|44862.2|44842.2|44864.7|44844.7|44854.7|44834.7|5
1642604110000|2022-01-19 14:55:10|44864.7|44844.7|44869.7|44849.7|44869.7|44849.7|44857.2|44837.2|21
1642604120000|2022-01-19 14:55:20|44871.1|44851.1|44864.7|44844.7|44871.1|44851.1|44864.7|44844.7|5
1642604130000|2022-01-19 14:55:30|44865.7|44845.7|44869.7|44849.7|44872.2|44852.2|44862.2|44842.2|8
1642604140000|2022-01-19 14:55:40|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44868.6|44848.6|4
1642604150000|2022-01-19 14:55:50|44874.7|44854.7|44867.2|44847.2|44874.7|44854.7|44867.2|44847.2|4
1642604160000|2022-01-19 14:56:00|44865.7|44845.7|44877.2|44857.2|44877.2|44857.2|44864.3|44844.3|26
1642604170000|2022-01-19 14:56:10|44874.7|44854.7|44878.2|44858.2|44878.2|44858.2|44874.7|44854.7|3
1642604180000|2022-01-19 14:56:20|44877.2|44857.2|44873.2|44853.2|44879.7|44859.7|44873.2|44853.2|5
1642604190000|2022-01-19 14:56:30|44874.7|44854.7|44874.7|44854.7|44875.7|44855.7|44872.2|44852.2|9
1642604200000|2022-01-19 14:56:40|44873.6|44853.6|44869.7|44849.7|44874.7|44854.7|44869.7|44849.7|0
1642604210000|2022-01-19 14:56:50|44861.1|44841.1|44862.2|44842.2|44866.1|44846.1|44861.1|44841.1|19
1642604220000|2022-01-19 14:57:00|44863.2|44843.2|44847.2|44827.2|44864.7|44844.7|44847.2|44827.2|7
1642604230000|2022-01-19 14:57:10|44844.7|44824.7|44844.3|44824.3|44844.7|44824.7|44842.2|44822.2|10
1642604240000|2022-01-19 14:57:20|44845.7|44825.7|44849.7|44829.7|44852.2|44832.2|44845.7|44825.7|23
1642604250000|2022-01-19 14:57:30|44852.2|44832.2|44855.7|44835.7|44855.7|44835.7|44852.2|44832.2|3
1642604260000|2022-01-19 14:57:40|44857.2|44837.2|44867.2|44847.2|44869.7|44849.7|44857.2|44837.2|3
1642604270000|2022-01-19 14:57:50|44864.7|44844.7|44862.2|44842.2|44867.2|44847.2|44862.2|44842.2|7
1642604280000|2022-01-19 14:58:00|44859.7|44839.7|44847.2|44827.2|44859.7|44839.7|44847.2|44827.2|6
1642604290000|2022-01-19 14:58:10|44848.2|44828.2|44849.7|44829.7|44849.7|44829.7|44848.2|44828.2|6
1642604300000|2022-01-19 14:58:20|44844.7|44824.7|44847.2|44827.2|44847.2|44827.2|44844.7|44824.7|16
1642604310000|2022-01-19 14:58:30|44849.7|44829.7|44834.7|44814.7|44849.7|44829.7|44834.7|44814.7|21
1642604320000|2022-01-19 14:58:40|44838.2|44818.2|44860.7|44840.7|44860.7|44840.7|44838.2|44818.2|6
1642604330000|2022-01-19 14:58:50|44864.3|44844.3|44849.7|44829.7|44864.3|44844.3|44849.7|44829.7|2
1642604340000|2022-01-19 14:59:00|44852.2|44832.2|44857.2|44837.2|44862.2|44842.2|44852.2|44832.2|3
1642604350000|2022-01-19 14:59:10|44858.2|44838.2|44859.7|44839.7|44859.7|44839.7|44858.2|44838.2|0
1642604360000|2022-01-19 14:59:20|44857.2|44837.2|44867.2|44847.2|44867.2|44847.2|44857.2|44837.2|32
1642604370000|2022-01-19 14:59:30|44869.7|44849.7|44870.7|44850.7|44874.7|44854.7|44867.2|44847.2|10
1642604380000|2022-01-19 14:59:40|44872.2|44852.2|44864.7|44844.7|44872.2|44852.2|44864.7|44844.7|4
1642604390000|2022-01-19 14:59:50|44865.7|44845.7|44878.6|44858.6|44879.7|44859.7|44865.7|44845.7|16
1642604400000|2022-01-19 15:00:00|44877.2|44857.2|44854.7|44834.7|44879.7|44859.7|44854.7|44834.7|16
1642604410000|2022-01-19 15:00:10|44853.6|44833.6|44812.2|44792.2|44853.6|44833.6|44811.1|44791.1|27
1642604420000|2022-01-19 15:00:20|44813.2|44793.2|44819.7|44799.7|44823.2|44803.2|44813.2|44793.2|16
1642604430000|2022-01-19 15:00:30|44820.7|44800.7|44817.2|44797.2|44824.7|44804.7|44817.2|44797.2|7
1642604440000|2022-01-19 15:00:40|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|44811.1|44791.1|7
1642604450000|2022-01-19 15:00:50|44813.6|44793.6|44817.2|44797.2|44817.2|44797.2|44812.2|44792.2|4
1642604460000|2022-01-19 15:01:00|44819.7|44799.7|44829.7|44809.7|44832.2|44812.2|44819.7|44799.7|15
1642604470000|2022-01-19 15:01:10|44826.1|44806.1|44827.2|44807.2|44829.7|44809.7|44824.7|44804.7|6
1642604480000|2022-01-19 15:01:20|44826.1|44806.1|44821.1|44801.1|44826.1|44806.1|44821.1|44801.1|3
1642604490000|2022-01-19 15:01:30|44819.7|44799.7|44799.7|44779.7|44819.7|44799.7|44799.7|44779.7|16
1642604500000|2022-01-19 15:01:40|44800.7|44780.7|44800.7|44780.7|44803.2|44783.2|44799.7|44779.7|54
1642604510000|2022-01-19 15:01:50|44803.6|44783.6|44804.7|44784.7|44807.2|44787.2|44799.7|44779.7|2
1642604520000|2022-01-19 15:02:00|44805.7|44785.7|44802.2|44782.2|44805.7|44785.7|44799.7|44779.7|19
1642604530000|2022-01-19 15:02:10|44803.2|44783.2|44827.2|44807.2|44829.7|44809.7|44802.2|44782.2|13
1642604540000|2022-01-19 15:02:20|44828.2|44808.2|44827.2|44807.2|44829.7|44809.7|44827.2|44807.2|5
1642604550000|2022-01-19 15:02:30|44829.7|44809.7|44824.7|44804.7|44829.7|44809.7|44824.7|44804.7|6
1642604560000|2022-01-19 15:02:40|44827.2|44807.2|44824.7|44804.7|44832.2|44812.2|44822.2|44802.2|3
1642604570000|2022-01-19 15:02:50|44822.2|44802.2|44824.7|44804.7|44824.7|44804.7|44822.2|44802.2|3
1642604580000|2022-01-19 15:03:00|44819.7|44799.7|44805.7|44785.7|44819.7|44799.7|44805.7|44785.7|17
1642604590000|2022-01-19 15:03:10|44804.7|44784.7|44794.7|44774.7|44804.7|44784.7|44794.7|44774.7|8
1642604600000|2022-01-19 15:03:20|44792.2|44772.2|44794.7|44774.7|44794.7|44774.7|44787.2|44767.2|25
1642604610000|2022-01-19 15:03:30|44795.7|44775.7|44802.2|44782.2|44802.2|44782.2|44795.7|44775.7|7
1642604620000|2022-01-19 15:03:40|44804.7|44784.7|44825.7|44805.7|44825.7|44805.7|44804.7|44784.7|7
1642604630000|2022-01-19 15:03:50|44823.2|44803.2|44834.7|44814.7|44836.1|44816.1|44823.2|44803.2|6
1642604640000|2022-01-19 15:04:00|44837.2|44817.2|44819.7|44799.7|44837.2|44817.2|44819.7|44799.7|30
1642604650000|2022-01-19 15:04:10|44818.6|44798.6|44817.2|44797.2|44818.6|44798.6|44812.2|44792.2|3
1642604660000|2022-01-19 15:04:20|44818.2|44798.2|44819.7|44799.7|44823.2|44803.2|44817.2|44797.2|2
1642604670000|2022-01-19 15:04:30|44822.2|44802.2|44817.2|44797.2|44827.2|44807.2|44817.2|44797.2|0
1642604680000|2022-01-19 15:04:40|44816.1|44796.1|44817.2|44797.2|44817.2|44797.2|44816.1|44796.1|0
1642604690000|2022-01-19 15:04:50|44814.7|44794.7|44822.2|44802.2|44824.7|44804.7|44814.7|44794.7|7
1642604700000|2022-01-19 15:05:00|44821.1|44801.1|44817.2|44797.2|44822.2|44802.2|44809.7|44789.7|8
1642604710000|2022-01-19 15:05:10|44816.1|44796.1|44812.2|44792.2|44817.2|44797.2|44812.2|44792.2|3
1642604720000|2022-01-19 15:05:20|44814.7|44794.7|44812.2|44792.2|44814.7|44794.7|44809.7|44789.7|2
1642604730000|2022-01-19 15:05:30|44814.7|44794.7|44819.7|44799.7|44827.2|44807.2|44814.7|44794.7|15
1642604740000|2022-01-19 15:05:40|44822.2|44802.2|44824.7|44804.7|44829.7|44809.7|44819.7|44799.7|2
1642604750000|2022-01-19 15:05:50|44827.2|44807.2|44830.7|44810.7|44832.2|44812.2|44824.7|44804.7|4
1642604760000|2022-01-19 15:06:00|44832.2|44812.2|44829.7|44809.7|44832.2|44812.2|44829.7|44809.7|8
1642604770000|2022-01-19 15:06:10|44832.2|44812.2|44822.2|44802.2|44834.7|44814.7|44819.7|44799.7|4
1642604780000|2022-01-19 15:06:20|44824.7|44804.7|44822.2|44802.2|44824.7|44804.7|44822.2|44802.2|2
1642604790000|2022-01-19 15:06:30|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|1
1642604800000|2022-01-19 15:06:40|44827.2|44807.2|44824.7|44804.7|44827.2|44807.2|44824.7|44804.7|4
1642604810000|2022-01-19 15:06:50|44827.2|44807.2|44839.7|44819.7|44840.7|44820.7|44824.7|44804.7|15
1642604820000|2022-01-19 15:07:00|44842.2|44822.2|44839.7|44819.7|44847.2|44827.2|44839.7|44819.7|15
1642604830000|2022-01-19 15:07:10|44837.2|44817.2|44834.7|44814.7|44839.7|44819.7|44834.7|44814.7|3
1642604840000|2022-01-19 15:07:20|44830.7|44810.7|44834.7|44814.7|44834.7|44814.7|44830.7|44810.7|1
1642604850000|2022-01-19 15:07:30|44835.7|44815.7|44833.2|44813.2|44844.7|44824.7|44833.2|44813.2|10
1642604860000|2022-01-19 15:07:40|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44829.7|44809.7|4
1642604870000|2022-01-19 15:07:50|44829.7|44809.7|44824.7|44804.7|44829.7|44809.7|44824.7|44804.7|6
1642604880000|2022-01-19 15:08:00|44823.6|44803.6|44824.7|44804.7|44824.7|44804.7|44819.7|44799.7|25
1642604890000|2022-01-19 15:08:10|44822.2|44802.2|44824.7|44804.7|44826.1|44806.1|44822.2|44802.2|1
1642604900000|2022-01-19 15:08:20|44825.7|44805.7|44822.2|44802.2|44827.2|44807.2|44822.2|44802.2|1
1642604910000|2022-01-19 15:08:30|44824.7|44804.7|44825.7|44805.7|44827.2|44807.2|44822.2|44802.2|9
1642604920000|2022-01-19 15:08:40|44824.7|44804.7|44822.2|44802.2|44824.7|44804.7|44821.1|44801.1|6
1642604930000|2022-01-19 15:08:50|44823.2|44803.2|44824.7|44804.7|44824.7|44804.7|44823.2|44803.2|4
1642604940000|2022-01-19 15:09:00|44822.2|44802.2|44822.2|44802.2|44826.1|44806.1|44821.1|44801.1|11
1642604950000|2022-01-19 15:09:10|44823.2|44803.2|44819.7|44799.7|44824.7|44804.7|44819.7|44799.7|14
1642604960000|2022-01-19 15:09:20|44818.6|44798.6|44814.7|44794.7|44819.7|44799.7|44814.7|44794.7|14
1642604970000|2022-01-19 15:09:30|44812.2|44792.2|44812.2|44792.2|44814.7|44794.7|44809.7|44789.7|13
1642604980000|2022-01-19 15:09:40|44813.2|44793.2|44819.7|44799.7|44819.7|44799.7|44812.2|44792.2|15
1642604990000|2022-01-19 15:09:50|44817.2|44797.2|44817.2|44797.2|44818.6|44798.6|44814.7|44794.7|2
1642605000000|2022-01-19 15:10:00|44818.2|44798.2|44818.6|44798.6|44819.7|44799.7|44812.2|44792.2|26
1642605010000|2022-01-19 15:10:10|44819.7|44799.7|44819.7|44799.7|44822.2|44802.2|44814.7|44794.7|11
1642605020000|2022-01-19 15:10:20|44817.2|44797.2|44811.1|44791.1|44817.2|44797.2|44811.1|44791.1|4
1642605030000|2022-01-19 15:10:30|44809.7|44789.7|44809.7|44789.7|44814.7|44794.7|44809.7|44789.7|4
1642605040000|2022-01-19 15:10:40|44804.7|44784.7|44817.2|44797.2|44817.2|44797.2|44804.7|44784.7|20
1642605050000|2022-01-19 15:10:50|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|44810.7|44790.7|16
1642605060000|2022-01-19 15:11:00|44815.7|44795.7|44821.1|44801.1|44821.1|44801.1|44814.7|44794.7|41
1642605070000|2022-01-19 15:11:10|44819.7|44799.7|44819.7|44799.7|44822.2|44802.2|44819.7|44799.7|13
1642605080000|2022-01-19 15:11:20|44818.2|44798.2|44807.2|44787.2|44818.2|44798.2|44807.2|44787.2|16
1642605090000|2022-01-19 15:11:30|44804.7|44784.7|44803.6|44783.6|44807.2|44787.2|44803.2|44783.2|10
1642605100000|2022-01-19 15:11:40|44804.7|44784.7|44801.1|44781.1|44804.7|44784.7|44799.7|44779.7|3
1642605110000|2022-01-19 15:11:50|44799.7|44779.7|44804.7|44784.7|44804.7|44784.7|44799.7|44779.7|2
1642605120000|2022-01-19 15:12:00|44803.6|44783.6|44809.7|44789.7|44812.2|44792.2|44802.2|44782.2|7
1642605130000|2022-01-19 15:12:10|44808.6|44788.6|44809.7|44789.7|44812.2|44792.2|44808.6|44788.6|2
1642605140000|2022-01-19 15:12:20|44807.2|44787.2|44808.6|44788.6|44809.7|44789.7|44804.7|44784.7|3
1642605150000|2022-01-19 15:12:30|44807.2|44787.2|44817.2|44797.2|44817.2|44797.2|44804.7|44784.7|6
1642605160000|2022-01-19 15:12:40|44819.7|44799.7|44829.7|44809.7|44829.7|44809.7|44819.7|44799.7|9
1642605170000|2022-01-19 15:12:50|44832.2|44812.2|44829.7|44809.7|44832.2|44812.2|44829.7|44809.7|4
1642605180000|2022-01-19 15:13:00|44828.2|44808.2|44813.6|44793.6|44828.2|44808.2|44812.2|44792.2|7
1642605190000|2022-01-19 15:13:10|44814.7|44794.7|44814.7|44794.7|44820.7|44800.7|44814.7|44794.7|7
1642605200000|2022-01-19 15:13:20|44813.6|44793.6|44819.7|44799.7|44819.7|44799.7|44812.2|44792.2|5
1642605210000|2022-01-19 15:13:30|44817.2|44797.2|44814.7|44794.7|44817.2|44797.2|44813.2|44793.2|9
1642605220000|2022-01-19 15:13:40|44818.6|44798.6|44822.2|44802.2|44824.7|44804.7|44818.6|44798.6|3
1642605230000|2022-01-19 15:13:50|44819.7|44799.7|44822.2|44802.2|44822.2|44802.2|44819.7|44799.7|0
1642605240000|2022-01-19 15:14:00|44819.7|44799.7|44824.7|44804.7|44824.7|44804.7|44814.7|44794.7|4
1642605250000|2022-01-19 15:14:10|44823.2|44803.2|44821.1|44801.1|44823.2|44803.2|44818.6|44798.6|3
1642605260000|2022-01-19 15:14:20|44818.6|44798.6|44824.7|44804.7|44824.7|44804.7|44818.6|44798.6|14
1642605270000|2022-01-19 15:14:30|44825.7|44805.7|44829.7|44809.7|44829.7|44809.7|44825.7|44805.7|4
1642605280000|2022-01-19 15:14:40|44827.2|44807.2|44819.7|44799.7|44827.2|44807.2|44819.7|44799.7|15
1642605290000|2022-01-19 15:14:50|44817.2|44797.2|44829.7|44809.7|44829.7|44809.7|44817.2|44797.2|12
1642605300000|2022-01-19 15:15:00|44828.6|44808.6|44809.7|44789.7|44829.7|44809.7|44809.7|44789.7|15
1642605310000|2022-01-19 15:15:10|44808.6|44788.6|44786.1|44766.1|44808.6|44788.6|44785|44765|16
1642605320000|2022-01-19 15:15:20|44787.2|44767.2|44781.1|44761.1|44787.2|44767.2|44781.1|44761.1|12
1642605330000|2022-01-19 15:15:30|44780|44760|44777.2|44757.2|44780|44760|44777.2|44757.2|24
1642605340000|2022-01-19 15:15:40|44779.7|44759.7|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|13
1642605350000|2022-01-19 15:15:50|44781.1|44761.1|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|7
1642605360000|2022-01-19 15:16:00|44779.7|44759.7|44764.7|44744.7|44782.2|44762.2|44764.7|44744.7|25
1642605370000|2022-01-19 15:16:10|44769.7|44749.7|44764.7|44744.7|44769.7|44749.7|44764.7|44744.7|10
1642605380000|2022-01-19 15:16:20|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|12
1642605390000|2022-01-19 15:16:30|44767.2|44747.2|44767.2|44747.2|44772.2|44752.2|44767.2|44747.2|7
1642605400000|2022-01-19 15:16:40|44768.6|44748.6|44762.2|44742.2|44768.6|44748.6|44762.2|44742.2|3
1642605410000|2022-01-19 15:16:50|44764.7|44744.7|44763.2|44743.2|44764.7|44744.7|44762.2|44742.2|6
1642605420000|2022-01-19 15:17:00|44759.7|44739.7|44753.6|44733.6|44759.7|44739.7|44753.6|44733.6|7
1642605430000|2022-01-19 15:17:10|44747.2|44727.2|44724.7|44704.7|44747.2|44727.2|44722.2|44702.2|60
1642605440000|2022-01-19 15:17:20|44719.7|44699.7|44726.1|44706.1|44729.7|44709.7|44719.7|44699.7|17
1642605450000|2022-01-19 15:17:30|44727.2|44707.2|44711.1|44691.1|44727.2|44707.2|44711.1|44691.1|28
1642605460000|2022-01-19 15:17:40|44709.7|44689.7|44712.2|44692.2|44714.7|44694.7|44709.7|44689.7|10
1642605470000|2022-01-19 15:17:50|44709.7|44689.7|44711.1|44691.1|44714.7|44694.7|44709.7|44689.7|9
1642605480000|2022-01-19 15:18:00|44709.7|44689.7|44708.6|44688.6|44712.2|44692.2|44708.6|44688.6|6
1642605490000|2022-01-19 15:18:10|44707.2|44687.2|44694.7|44674.7|44707.2|44687.2|44694.7|44674.7|26
1642605500000|2022-01-19 15:18:20|44693.6|44673.6|44674.7|44654.7|44694.7|44674.7|44669.7|44649.7|28
1642605510000|2022-01-19 15:18:30|44672.2|44652.2|44674.7|44654.7|44674.7|44654.7|44672.2|44652.2|30
1642605520000|2022-01-19 15:18:40|44676.1|44656.1|44681.8|44661.8|44681.8|44661.8|44674.7|44654.7|24
1642605530000|2022-01-19 15:18:50|44682.9|44662.9|44687.2|44667.2|44687.2|44667.2|44679.3|44659.3|11
1642605540000|2022-01-19 15:19:00|44689.7|44669.7|44699.7|44679.7|44699.7|44679.7|44689.7|44669.7|21
1642605550000|2022-01-19 15:19:10|44698.2|44678.2|44693.6|44673.6|44699.7|44679.7|44692.2|44672.2|6
1642605560000|2022-01-19 15:19:20|44694.7|44674.7|44689.7|44669.7|44694.7|44674.7|44689.7|44669.7|5
1642605570000|2022-01-19 15:19:30|44688.2|44668.2|44689.7|44669.7|44689.7|44669.7|44688.2|44668.2|6
1642605580000|2022-01-19 15:19:40|44694.7|44674.7|44699.7|44679.7|44699.7|44679.7|44694.7|44674.7|11
1642605590000|2022-01-19 15:19:50|44697.2|44677.2|44694.7|44674.7|44699.7|44679.7|44694.7|44674.7|40
1642605600000|2022-01-19 15:20:00|44695.7|44675.7|44706.1|44686.1|44706.1|44686.1|44694.7|44674.7|11
1642605610000|2022-01-19 15:20:10|44705.1|44685.1|44703.2|44683.2|44705.1|44685.1|44702.2|44682.2|9
1642605620000|2022-01-19 15:20:20|44704.7|44684.7|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|4
1642605630000|2022-01-19 15:20:30|44700.7|44680.7|44689.7|44669.7|44702.2|44682.2|44687.2|44667.2|13
1642605640000|2022-01-19 15:20:40|44688.6|44668.6|44682.2|44662.2|44688.6|44668.6|44681.1|44661.1|16
1642605650000|2022-01-19 15:20:50|44679.7|44659.7|44678.6|44658.6|44682.2|44662.2|44677.2|44657.2|5
1642605660000|2022-01-19 15:21:00|44677.2|44657.2|44684.7|44664.7|44684.7|44664.7|44677.2|44657.2|19
1642605670000|2022-01-19 15:21:10|44685.7|44665.7|44694.7|44674.7|44694.7|44674.7|44684.7|44664.7|10
1642605680000|2022-01-19 15:21:20|44695.7|44675.7|44697.2|44677.2|44699.7|44679.7|44695.7|44675.7|10
1642605690000|2022-01-19 15:21:30|44698.2|44678.2|44697.2|44677.2|44699.7|44679.7|44697.2|44677.2|27
1642605700000|2022-01-19 15:21:40|44694.7|44674.7|44694.7|44674.7|44697.2|44677.2|44693.6|44673.6|4
1642605710000|2022-01-19 15:21:50|44693.6|44673.6|44689.7|44669.7|44693.6|44673.6|44687.2|44667.2|8
1642605720000|2022-01-19 15:22:00|44688.2|44668.2|44684.7|44664.7|44688.2|44668.2|44682.2|44662.2|6
1642605730000|2022-01-19 15:22:10|44683.2|44663.2|44684.7|44664.7|44684.7|44664.7|44683.2|44663.2|13
1642605740000|2022-01-19 15:22:20|44687.2|44667.2|44681.1|44661.1|44687.2|44667.2|44681.1|44661.1|4
1642605750000|2022-01-19 15:22:30|44679.7|44659.7|44682.2|44662.2|44682.2|44662.2|44679.7|44659.7|6
1642605760000|2022-01-19 15:22:40|44681.1|44661.1|44687.2|44667.2|44687.2|44667.2|44679.7|44659.7|0
1642605770000|2022-01-19 15:22:50|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44688.2|44668.2|0
1642605780000|2022-01-19 15:23:00|44692.2|44672.2|44702.2|44682.2|44702.2|44682.2|44692.2|44672.2|10
1642605790000|2022-01-19 15:23:10|44699.7|44679.7|44697.2|44677.2|44699.7|44679.7|44697.2|44677.2|3
1642605800000|2022-01-19 15:23:20|44699.7|44679.7|44689.7|44669.7|44699.7|44679.7|44689.7|44669.7|5
1642605810000|2022-01-19 15:23:30|44692.2|44672.2|44695.7|44675.7|44698.2|44678.2|44689.7|44669.7|12
1642605820000|2022-01-19 15:23:40|44696.8|44676.8|44687.2|44667.2|44698.2|44678.2|44687.2|44667.2|3
1642605830000|2022-01-19 15:23:50|44686.1|44666.1|44684.7|44664.7|44686.1|44666.1|44682.2|44662.2|1
1642605840000|2022-01-19 15:24:00|44683.6|44663.6|44683.6|44663.6|44683.6|44663.6|44683.6|44663.6|8
1642605850000|2022-01-19 15:24:10|44682.2|44662.2|44676.1|44656.1|44682.2|44662.2|44676.1|44656.1|10
1642605860000|2022-01-19 15:24:20|44678.6|44658.6|44679.7|44659.7|44679.7|44659.7|44676.1|44656.1|10
1642605870000|2022-01-19 15:24:30|||||||||9
1642605880000|2022-01-19 15:24:40|||||||||1
1642605890000|2022-01-19 15:24:50|44677.2|44657.2|44674.7|44654.7|44677.2|44657.2|44674.7|44654.7|3
1642605900000|2022-01-19 15:25:00|44679.7|44659.7|44684.7|44664.7|44684.7|44664.7|44679.7|44659.7|23
1642605910000|2022-01-19 15:25:10|44687.2|44667.2|44692.2|44672.2|44692.2|44672.2|44687.2|44667.2|6
1642605920000|2022-01-19 15:25:20|44689.7|44669.7|44681.1|44661.1|44689.7|44669.7|44681.1|44661.1|6
1642605930000|2022-01-19 15:25:30|44682.2|44662.2|44684.7|44664.7|44684.7|44664.7|44682.2|44662.2|1
1642605940000|2022-01-19 15:25:40|||||||||9
1642605950000|2022-01-19 15:25:50|||||||||1
1642605960000|2022-01-19 15:26:00|44685.7|44665.7|44692.2|44672.2|44694.7|44674.7|44685.7|44665.7|19
1642605970000|2022-01-19 15:26:10|44691.1|44671.1|44684.7|44664.7|44691.1|44671.1|44684.7|44664.7|8
1642605980000|2022-01-19 15:26:20|44688.2|44668.2|44687.2|44667.2|44688.2|44668.2|44687.2|44667.2|5
1642605990000|2022-01-19 15:26:30|44680.7|44660.7|44674.7|44654.7|44680.7|44660.7|44673.2|44653.2|20
1642606000000|2022-01-19 15:26:40|44677.2|44657.2|44674.7|44654.7|44679.7|44659.7|44672.2|44652.2|15
1642606010000|2022-01-19 15:26:50|||||||||2
1642606020000|2022-01-19 15:27:00|||||||||2
1642606030000|2022-01-19 15:27:10|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|44676.8|44656.8|4
1642606040000|2022-01-19 15:27:20|44674.7|44654.7|44672.2|44652.2|44674.7|44654.7|44672.2|44652.2|8
1642606050000|2022-01-19 15:27:30|44671.1|44651.1|44639.7|44619.7|44671.1|44651.1|44639.7|44619.7|34
1642606060000|2022-01-19 15:27:40|44637.2|44617.2|44642.2|44622.2|44642.2|44622.2|44637.2|44617.2|8
1642606070000|2022-01-19 15:27:50|44641.1|44621.1|44641.1|44621.1|44644.7|44624.7|44641.1|44621.1|9
1642606080000|2022-01-19 15:28:00|44642.2|44622.2|44639.7|44619.7|44642.2|44622.2|44634.7|44614.7|11
1642606090000|2022-01-19 15:28:10|44641.1|44621.1|44643.6|44623.6|44643.6|44623.6|44639.7|44619.7|19
1642606100000|2022-01-19 15:28:20|44645.1|44625.1|44641.1|44621.1|44645.1|44625.1|44639.7|44619.7|7
1642606110000|2022-01-19 15:28:30|44642.2|44622.2|44647.6|44627.6|44650.1|44630.1|44638.6|44618.6|34
1642606120000|2022-01-19 15:28:40|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|6
1642606130000|2022-01-19 15:28:50|44653.6|44633.6|44662.6|44642.6|44662.6|44642.6|44653.6|44633.6|9
1642606140000|2022-01-19 15:29:00|44660.1|44640.1|44657.6|44637.6|44662.6|44642.6|44657.6|44637.6|9
1642606150000|2022-01-19 15:29:10|44661.1|44641.1|44660.1|44640.1|44665.1|44645.1|44660.1|44640.1|3
1642606160000|2022-01-19 15:29:20|||||||||1
1642606170000|2022-01-19 15:29:30|44661.1|44641.1|44662.6|44642.6|44662.6|44642.6|44661.1|44641.1|2
1642606180000|2022-01-19 15:29:40|44661.5|44641.5|44657.6|44637.6|44661.5|44641.5|44654|44634|10
1642606190000|2022-01-19 15:29:50|44662.6|44642.6|44677.6|44657.6|44677.6|44657.6|44662.6|44642.6|25
1642606200000|2022-01-19 15:30:00|44678.6|44658.6|44684|44664|44687.6|44667.6|44678.6|44658.6|13
1642606210000|2022-01-19 15:30:10|44682.6|44662.6|44677.6|44657.6|44682.6|44662.6|44672.6|44652.6|18
1642606220000|2022-01-19 15:30:20|44672.6|44652.6|44678.6|44658.6|44678.6|44658.6|44672.6|44652.6|13
1642606230000|2022-01-19 15:30:30|44680.1|44660.1|44695.1|44675.1|44695.1|44675.1|44680.1|44660.1|12
1642606240000|2022-01-19 15:30:40|44692.6|44672.6|44697.6|44677.6|44698.6|44678.6|44692.6|44672.6|16
1642606250000|2022-01-19 15:30:50|44695.1|44675.1|44692.6|44672.6|44697.6|44677.6|44692.6|44672.6|18
1642606260000|2022-01-19 15:31:00|44695.1|44675.1|44696.1|44676.1|44697.6|44677.6|44692.6|44672.6|14
1642606270000|2022-01-19 15:31:10|44697.6|44677.6|44702.6|44682.6|44702.6|44682.6|44697.6|44677.6|53
1642606280000|2022-01-19 15:31:20|44704|44684|44712.6|44692.6|44713.6|44693.6|44704|44684|27
1642606290000|2022-01-19 15:31:30|44713.6|44693.6|44710.1|44690.1|44715.1|44695.1|44710.1|44690.1|8
1642606300000|2022-01-19 15:31:40|||||||||10
1642606310000|2022-01-19 15:31:50|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|2
1642606320000|2022-01-19 15:32:00|44704|44684|44685.1|44665.1|44704|44684|44685.1|44665.1|20
1642606330000|2022-01-19 15:32:10|44684|44664|44680.1|44660.1|44685.1|44665.1|44680.1|44660.1|11
1642606340000|2022-01-19 15:32:20|44681.1|44661.1|44686.1|44666.1|44686.1|44666.1|44679|44659|9
1642606350000|2022-01-19 15:32:30|44688.6|44668.6|44691.5|44671.5|44691.5|44671.5|44685.1|44665.1|10
1642606360000|2022-01-19 15:32:40|44687.6|44667.6|44680.1|44660.1|44687.6|44667.6|44677.6|44657.6|7
1642606370000|2022-01-19 15:32:50|44679|44659|44666.5|44646.5|44679|44659|44666.5|44646.5|22
1642606380000|2022-01-19 15:33:00|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|44657.6|44637.6|11
1642606390000|2022-01-19 15:33:10|44663.6|44643.6|44669|44649|44669|44649|44662.6|44642.6|21
1642606400000|2022-01-19 15:33:20|44668.6|44648.6|44672.6|44652.6|44672.6|44652.6|44667.6|44647.6|52
1642606410000|2022-01-19 15:33:30|44673.6|44653.6|44677.6|44657.6|44680.1|44660.1|44673.6|44653.6|15
1642606420000|2022-01-19 15:33:40|44675.1|44655.1|44678.6|44658.6|44678.6|44658.6|44675.1|44655.1|4
1642606430000|2022-01-19 15:33:50|44677.6|44657.6|44692.6|44672.6|44694|44674|44677.6|44657.6|16
1642606440000|2022-01-19 15:34:00|44694|44674|44696.1|44676.1|44696.1|44676.1|44690.1|44670.1|3
1642606450000|2022-01-19 15:34:10|44697.6|44677.6|44700.1|44680.1|44704|44684|44697.6|44677.6|15
1642606460000|2022-01-19 15:34:20|44697.6|44677.6|44685.1|44665.1|44697.6|44677.6|44682.6|44662.6|26
1642606470000|2022-01-19 15:34:30|44682.6|44662.6|44648.6|44628.6|44682.6|44662.6|44647.6|44627.6|27
1642606480000|2022-01-19 15:34:40|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44645.1|44625.1|17
1642606490000|2022-01-19 15:34:50|44651.5|44631.5|44655.1|44635.1|44655.1|44635.1|44650.1|44630.1|9
1642606500000|2022-01-19 15:35:00|44652.6|44632.6|44651.5|44631.5|44652.6|44632.6|44650.1|44630.1|13
1642606510000|2022-01-19 15:35:10|44652.6|44632.6|44653.6|44633.6|44657.6|44637.6|44651.5|44631.5|1
1642606520000|2022-01-19 15:35:20|44659|44639|44670.1|44650.1|44671.5|44651.5|44659|44639|22
1642606530000|2022-01-19 15:35:30|44667.6|44647.6|44665.1|44645.1|44667.6|44647.6|44665.1|44645.1|5
1642606540000|2022-01-19 15:35:40|44664|44644|44660.1|44640.1|44664|44644|44660.1|44640.1|13
1642606550000|2022-01-19 15:35:50|44662.6|44642.6|44657.6|44637.6|44662.6|44642.6|44652.6|44632.6|12
1642606560000|2022-01-19 15:36:00|44660.1|44640.1|44659|44639|44660.1|44640.1|44659|44639|4
1642606570000|2022-01-19 15:36:10|44660.1|44640.1|44663.6|44643.6|44664.7|44644.7|44659|44639|1
1642606580000|2022-01-19 15:36:20|44664.7|44644.7|44662.6|44642.6|44666.1|44646.1|44662.6|44642.6|3
1642606590000|2022-01-19 15:36:30|44661.5|44641.5|44655.4|44635.4|44662.6|44642.6|44655.4|44635.4|6
1642606600000|2022-01-19 15:36:40|44654|44634|44652.6|44632.6|44654|44634|44652.6|44632.6|9
1642606610000|2022-01-19 15:36:50|44653.6|44633.6|44655.1|44635.1|44655.1|44635.1|44652.6|44632.6|4
1642606620000|2022-01-19 15:37:00|44652.6|44632.6|44657.6|44637.6|44659|44639|44652.6|44632.6|15
1642606630000|2022-01-19 15:37:10|44658.6|44638.6|44657.6|44637.6|44658.6|44638.6|44652.6|44632.6|5
1642606640000|2022-01-19 15:37:20|44662.6|44642.6|44672.6|44652.6|44675.1|44655.1|44662.6|44642.6|18
1642606650000|2022-01-19 15:37:30|44671.1|44651.1|44677.6|44657.6|44677.6|44657.6|44670.1|44650.1|4
1642606660000|2022-01-19 15:37:40|44678.6|44658.6|44678.6|44658.6|44678.6|44658.6|44677.6|44657.6|2
1642606670000|2022-01-19 15:37:50|44682.6|44662.6|44686.1|44666.1|44686.1|44666.1|44682.6|44662.6|6
1642606680000|2022-01-19 15:38:00|44685.1|44665.1|44687.6|44667.6|44687.6|44667.6|44685.1|44665.1|7
1642606690000|2022-01-19 15:38:10|44688.6|44668.6|44687.6|44667.6|44689|44669|44686.5|44666.5|12
1642606700000|2022-01-19 15:38:20|44688.6|44668.6|44682.6|44662.6|44690.1|44670.1|44680.1|44660.1|4
1642606710000|2022-01-19 15:38:30|44680.1|44660.1|44682.6|44662.6|44682.6|44662.6|44680.1|44660.1|4
1642606720000|2022-01-19 15:38:40|44679|44659|44680.1|44660.1|44680.1|44660.1|44677.6|44657.6|5
1642606730000|2022-01-19 15:38:50|44677.6|44657.6|44674|44654|44677.6|44657.6|44674|44654|9
1642606740000|2022-01-19 15:39:00|44669|44649|44656.1|44636.1|44669|44649|44655.1|44635.1|77
1642606750000|2022-01-19 15:39:10|44658.6|44638.6|44657.6|44637.6|44658.6|44638.6|44657.6|44637.6|2
1642606760000|2022-01-19 15:39:20|44659.7|44639.7|44665.1|44645.1|44665.1|44645.1|44657.6|44637.6|6
1642606770000|2022-01-19 15:39:30|44670.1|44650.1|44666.5|44646.5|44670.1|44650.1|44666.5|44646.5|4
1642606780000|2022-01-19 15:39:40|44664|44644|44650.1|44630.1|44664|44644|44650.1|44630.1|29
1642606790000|2022-01-19 15:39:50|44652.6|44632.6|44655.1|44635.1|44655.1|44635.1|44648.6|44628.6|6
1642606800000|2022-01-19 15:40:00|44652.6|44632.6|44647.6|44627.6|44655.1|44635.1|44647.6|44627.6|6
1642606810000|2022-01-19 15:40:10|44646.5|44626.5|44637.6|44617.6|44646.5|44626.5|44635.1|44615.1|19
1642606820000|2022-01-19 15:40:20|44640.1|44620.1|44650.1|44630.1|44650.1|44630.1|44640.1|44620.1|6
1642606830000|2022-01-19 15:40:30|44647.6|44627.6|44642.6|44622.6|44650.1|44630.1|44642.6|44622.6|9
1642606840000|2022-01-19 15:40:40|44645.1|44625.1|44642.6|44622.6|44645.1|44625.1|44642.6|44622.6|0
1642606850000|2022-01-19 15:40:50|44645.1|44625.1|44652.6|44632.6|44652.6|44632.6|44645.1|44625.1|3
1642606860000|2022-01-19 15:41:00|44653.6|44633.6|44657.6|44637.6|44657.6|44637.6|44653.6|44633.6|9
1642606870000|2022-01-19 15:41:10|44661.1|44641.1|44662.6|44642.6|44662.6|44642.6|44661.1|44641.1|48
1642606880000|2022-01-19 15:41:20|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|6
1642606890000|2022-01-19 15:41:30|44655.1|44635.1|44657.6|44637.6|44657.6|44637.6|44654|44634|3
1642606900000|2022-01-19 15:41:40|44658.6|44638.6|44657.6|44637.6|44660.1|44640.1|44657.6|44637.6|2
1642606910000|2022-01-19 15:41:50|44658.6|44638.6|44662.6|44642.6|44662.6|44642.6|44658.6|44638.6|3
1642606920000|2022-01-19 15:42:00|44663.6|44643.6|44665.1|44645.1|44665.1|44645.1|44662.6|44642.6|5
1642606930000|2022-01-19 15:42:10|44667.6|44647.6|44673.6|44653.6|44673.6|44653.6|44667.6|44647.6|11
1642606940000|2022-01-19 15:42:20|44677.6|44657.6|44693.6|44673.6|44693.6|44673.6|44677.6|44657.6|11
1642606950000|2022-01-19 15:42:30|44695.1|44675.1|44695.1|44675.1|44696.5|44676.5|44692.6|44672.6|9
1642606960000|2022-01-19 15:42:40|44693.6|44673.6|44697.6|44677.6|44697.6|44677.6|44693.6|44673.6|7
1642606970000|2022-01-19 15:42:50|44698.6|44678.6|44697.6|44677.6|44701.1|44681.1|44697.6|44677.6|6
1642606980000|2022-01-19 15:43:00|44695.1|44675.1|44710.1|44690.1|44710.1|44690.1|44695.1|44675.1|14
1642606990000|2022-01-19 15:43:10|44712.6|44692.6|44715.1|44695.1|44717.6|44697.6|44712.6|44692.6|9
1642607000000|2022-01-19 15:43:20|44717.6|44697.6|44713.6|44693.6|44717.6|44697.6|44711.1|44691.1|11
1642607010000|2022-01-19 15:43:30|44715.1|44695.1|44715.1|44695.1|44715.1|44695.1|44712.6|44692.6|3
1642607020000|2022-01-19 15:43:40|44712.6|44692.6|44717.6|44697.6|44717.6|44697.6|44712.6|44692.6|3
1642607030000|2022-01-19 15:43:50|44720.1|44700.1|44722.6|44702.6|44722.6|44702.6|44717.6|44697.6|1
1642607040000|2022-01-19 15:44:00|44723.6|44703.6|44727.6|44707.6|44727.6|44707.6|44723.6|44703.6|4
1642607050000|2022-01-19 15:44:10|44730.1|44710.1|44727.6|44707.6|44732.6|44712.6|44727.6|44707.6|13
1642607060000|2022-01-19 15:44:20|44725.1|44705.1|44735.1|44715.1|44737.6|44717.6|44725.1|44705.1|11
1642607070000|2022-01-19 15:44:30|44736.5|44716.5|44740.1|44720.1|44740.1|44720.1|44735.1|44715.1|4
1642607080000|2022-01-19 15:44:40|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|8
1642607090000|2022-01-19 15:44:50|44733.6|44713.6|44732.6|44712.6|44735.1|44715.1|44730.1|44710.1|7
1642607100000|2022-01-19 15:45:00|44731.1|44711.1|44727.6|44707.6|44731.1|44711.1|44727.6|44707.6|9
1642607110000|2022-01-19 15:45:10|44730.4|44710.4|44737.6|44717.6|44737.6|44717.6|44730.4|44710.4|6
1642607120000|2022-01-19 15:45:20|44738.6|44718.6|44737.6|44717.6|44740.1|44720.1|44735.1|44715.1|5
1642607130000|2022-01-19 15:45:30|44732.6|44712.6|44722.6|44702.6|44732.6|44712.6|44722.6|44702.6|4
1642607140000|2022-01-19 15:45:40|44721.5|44701.5|44720.1|44700.1|44722.6|44702.6|44720.1|44700.1|0
1642607150000|2022-01-19 15:45:50|44719|44699|44717.6|44697.6|44719|44699|44712.6|44692.6|13
1642607160000|2022-01-19 15:46:00|44720.1|44700.1|44717.6|44697.6|44720.1|44700.1|44714|44694|7
1642607170000|2022-01-19 15:46:10|44712.6|44692.6|44706.5|44686.5|44712.6|44692.6|44705.1|44685.1|6
1642607180000|2022-01-19 15:46:20|44707.6|44687.6|44732.6|44712.6|44732.6|44712.6|44705.1|44685.1|16
1642607190000|2022-01-19 15:46:30|44734.7|44714.7|44738.6|44718.6|44738.6|44718.6|44734.7|44714.7|0
1642607200000|2022-01-19 15:46:40|44737.6|44717.6|44737.6|44717.6|44740.1|44720.1|44737.6|44717.6|5
1642607210000|2022-01-19 15:46:50|||||||||8
1642607220000|2022-01-19 15:47:00|44736.1|44716.1|44732.6|44712.6|44737.6|44717.6|44732.6|44712.6|5
1642607230000|2022-01-19 15:47:10|44728.6|44708.6|44722.6|44702.6|44728.6|44708.6|44721.5|44701.5|17
1642607240000|2022-01-19 15:47:20|44723.6|44703.6|44724.7|44704.7|44725.7|44705.7|44723.6|44703.6|6
1642607260000|2022-01-19 15:47:40|44729.7|44709.7|44727.6|44707.6|44729.7|44709.7|44727.6|44707.6|16
1642607270000|2022-01-19 15:47:50|44725.1|44705.1|44722.6|44702.6|44725.1|44705.1|44722.6|44702.6|4
1642607280000|2022-01-19 15:48:00|44721.5|44701.5|44707.6|44687.6|44721.5|44701.5|44705.1|44685.1|6
1642607290000|2022-01-19 15:48:10|44710.1|44690.1|44713.6|44693.6|44717.6|44697.6|44710.1|44690.1|5
1642607300000|2022-01-19 15:48:20|44714|44694|44710.1|44690.1|44715.1|44695.1|44707.6|44687.6|5
1642607310000|2022-01-19 15:48:30|44709|44689|44711.1|44691.1|44712.6|44692.6|44707.6|44687.6|1
1642607320000|2022-01-19 15:48:40|44711.5|44691.5|44707.6|44687.6|44712.6|44692.6|44707.6|44687.6|2
1642607330000|2022-01-19 15:48:50|44706.1|44686.1|44699|44679|44707.6|44687.6|44699|44679|5
1642607340000|2022-01-19 15:49:00|44696.5|44676.5|44692.6|44672.6|44697.6|44677.6|44692.6|44672.6|2
1642607350000|2022-01-19 15:49:10|44695.1|44675.1|44697.6|44677.6|44697.6|44677.6|44695.1|44675.1|8
1642607360000|2022-01-19 15:49:20|44702.6|44682.6|44707.6|44687.6|44707.6|44687.6|44702.6|44682.6|2
1642607370000|2022-01-19 15:49:30|44710.1|44690.1|44705.1|44685.1|44710.1|44690.1|44705.1|44685.1|6
1642607380000|2022-01-19 15:49:40|44702.6|44682.6|44701.5|44681.5|44702.6|44682.6|44700.1|44680.1|4
1642607390000|2022-01-19 15:49:50|44700.1|44680.1|44690.4|44670.4|44700.1|44680.1|44690.4|44670.4|14
1642607400000|2022-01-19 15:50:00|44692.6|44672.6|44685.1|44665.1|44692.6|44672.6|44682.6|44662.6|26
1642607410000|2022-01-19 15:50:10|44686.5|44666.5|44677.6|44657.6|44686.5|44666.5|44677.6|44657.6|16
1642607420000|2022-01-19 15:50:20|44680.1|44660.1|44682.6|44662.6|44682.6|44662.6|44680.1|44660.1|40
1642607430000|2022-01-19 15:50:30|44679|44659|44677.6|44657.6|44679|44659|44677.6|44657.6|8
1642607440000|2022-01-19 15:50:40|44678.6|44658.6|44695.1|44675.1|44695.1|44675.1|44676.1|44656.1|15
1642607450000|2022-01-19 15:50:50|44697.6|44677.6|44700.1|44680.1|44700.1|44680.1|44697.6|44677.6|9
1642607460000|2022-01-19 15:51:00|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|18
1642607470000|2022-01-19 15:51:10|44703.6|44683.6|44706.1|44686.1|44706.1|44686.1|44703.6|44683.6|2
1642607480000|2022-01-19 15:51:20|44708.6|44688.6|44708.6|44688.6|44708.6|44688.6|44708.6|44688.6|2
1642607490000|2022-01-19 15:51:30|44711.1|44691.1|44722.6|44702.6|44722.6|44702.6|44711.1|44691.1|7
1642607500000|2022-01-19 15:51:40|44721.1|44701.1|44728.6|44708.6|44728.6|44708.6|44721.1|44701.1|13
1642607510000|2022-01-19 15:51:50|44730.1|44710.1|44736.5|44716.5|44737.6|44717.6|44730.1|44710.1|10
1642607520000|2022-01-19 15:52:00|44735.4|44715.4|44735.1|44715.1|44736.5|44716.5|44732.6|44712.6|3
1642607530000|2022-01-19 15:52:10|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|3
1642607540000|2022-01-19 15:52:20|44738.6|44718.6|44740.1|44720.1|44742.6|44722.6|44738.6|44718.6|10
1642607550000|2022-01-19 15:52:30|44741.1|44721.1|44739|44719|44742.6|44722.6|44737.6|44717.6|1
1642607560000|2022-01-19 15:52:40|44737.6|44717.6|44737.6|44717.6|44740.1|44720.1|44735.1|44715.1|14
1642607570000|2022-01-19 15:52:50|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|44737.6|44717.6|2
1642607580000|2022-01-19 15:53:00|44737.6|44717.6|44740.1|44720.1|44742.6|44722.6|44730.1|44710.1|63
1642607590000|2022-01-19 15:53:10|44739|44719|44744|44724|44744|44724|44735.1|44715.1|7
1642607600000|2022-01-19 15:53:20|44748.6|44728.6|44750.1|44730.1|44752.6|44732.6|44748.6|44728.6|10
1642607610000|2022-01-19 15:53:30|44751.1|44731.1|44750.1|44730.1|44752.6|44732.6|44748.6|44728.6|6
1642607620000|2022-01-19 15:53:40|44751.1|44731.1|44745.1|44725.1|44751.5|44731.5|44742.6|44722.6|6
1642607630000|2022-01-19 15:53:50|44742.6|44722.6|44740.1|44720.1|44742.6|44722.6|44740.1|44720.1|1
1642607640000|2022-01-19 15:54:00|44737.6|44717.6|44727.6|44707.6|44737.6|44717.6|44727.6|44707.6|8
1642607650000|2022-01-19 15:54:10|44726.5|44706.5|44724|44704|44726.5|44706.5|44722.6|44702.6|4
1642607660000|2022-01-19 15:54:20|44725.1|44705.1|44725.1|44705.1|44727.6|44707.6|44722.6|44702.6|3
1642607670000|2022-01-19 15:54:30|44722.6|44702.6|44732.6|44712.6|44732.6|44712.6|44722.6|44702.6|5
1642607680000|2022-01-19 15:54:40|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|2
1642607690000|2022-01-19 15:54:50|44727.6|44707.6|44723.6|44703.6|44727.6|44707.6|44722.6|44702.6|10
1642607700000|2022-01-19 15:55:00|44725.1|44705.1|44725.1|44705.1|44727.6|44707.6|44722.6|44702.6|1
1642607710000|2022-01-19 15:55:10|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|44722.6|44702.6|78
1642607720000|2022-01-19 15:55:20|44728.6|44708.6|44740.1|44720.1|44740.1|44720.1|44728.6|44708.6|11
1642607730000|2022-01-19 15:55:30|44742.6|44722.6|44747.6|44727.6|44747.6|44727.6|44742.6|44722.6|10
1642607740000|2022-01-19 15:55:40|44750.1|44730.1|44757.6|44737.6|44757.6|44737.6|44750.1|44730.1|7
1642607750000|2022-01-19 15:55:50|44758.6|44738.6|44761.5|44741.5|44761.5|44741.5|44758.6|44738.6|6
1642607760000|2022-01-19 15:56:00|44762.6|44742.6|44763.6|44743.6|44763.6|44743.6|44762.6|44742.6|14
1642607770000|2022-01-19 15:56:10|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|44762.6|44742.6|5
1642607780000|2022-01-19 15:56:20|44765.1|44745.1|44767.6|44747.6|44767.6|44747.6|44765.1|44745.1|12
1642607790000|2022-01-19 15:56:30|44765.1|44745.1|44767.6|44747.6|44767.6|44747.6|44765.1|44745.1|3
1642607800000|2022-01-19 15:56:40|44766.1|44746.1|44762.6|44742.6|44766.1|44746.1|44762.6|44742.6|6
1642607810000|2022-01-19 15:56:50|44761.1|44741.1|44762.6|44742.6|44762.6|44742.6|44761.1|44741.1|12
1642607820000|2022-01-19 15:57:00|44766.1|44746.1|44762.6|44742.6|44766.1|44746.1|44762.6|44742.6|11
1642607830000|2022-01-19 15:57:10|44761.5|44741.5|44750.1|44730.1|44761.5|44741.5|44750.1|44730.1|4
1642607840000|2022-01-19 15:57:20|44752.6|44732.6|44746.5|44726.5|44752.6|44732.6|44745.1|44725.1|7
1642607850000|2022-01-19 15:57:30|44745.1|44725.1|44748.6|44728.6|44748.6|44728.6|44744|44724|9
1642607860000|2022-01-19 15:57:40|44747.6|44727.6|44745.1|44725.1|44750.1|44730.1|44745.1|44725.1|2
1642607870000|2022-01-19 15:57:50|44746.5|44726.5|44742.6|44722.6|44750.1|44730.1|44742.6|44722.6|1
1642607880000|2022-01-19 15:58:00|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|6
1642607890000|2022-01-19 15:58:10|44746.5|44726.5|44737.6|44717.6|44746.5|44726.5|44737.6|44717.6|8
1642607900000|2022-01-19 15:58:20|44735.1|44715.1|44730.1|44710.1|44735.1|44715.1|44730.1|44710.1|2
1642607910000|2022-01-19 15:58:30|44729|44709|44724|44704|44729|44709|44724|44704|5
1642607920000|2022-01-19 15:58:40|44725.1|44705.1|44725.1|44705.1|44727.6|44707.6|44723.6|44703.6|30
1642607930000|2022-01-19 15:58:50|44727.6|44707.6|44742.6|44722.6|44742.6|44722.6|44725.1|44705.1|7
1642607940000|2022-01-19 15:59:00|44740.1|44720.1|44737.6|44717.6|44742.6|44722.6|44737.6|44717.6|5
1642607950000|2022-01-19 15:59:10|44740.1|44720.1|44751.5|44731.5|44752.6|44732.6|44740.1|44720.1|15
1642607960000|2022-01-19 15:59:20|44750.1|44730.1|44752.6|44732.6|44752.6|44732.6|44750.1|44730.1|2
1642607970000|2022-01-19 15:59:30|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|2
1642607980000|2022-01-19 15:59:40|44756.5|44736.5|44756.5|44736.5|44756.5|44736.5|44754|44734|3
1642607990000|2022-01-19 15:59:50|44757.6|44737.6|44752.6|44732.6|44757.6|44737.6|44752.6|44732.6|1
1642608000000|2022-01-19 16:00:00|44751.5|44731.5|44760.1|44740.1|44762.6|44742.6|44750.1|44730.1|15
1642608010000|2022-01-19 16:00:10|44762.6|44742.6|44765.1|44745.1|44765.1|44745.1|44762.6|44742.6|5
1642608020000|2022-01-19 16:00:20|44762.6|44742.6|44765.1|44745.1|44766.1|44746.1|44762.6|44742.6|10
1642608030000|2022-01-19 16:00:30|44762.6|44742.6|44765.1|44745.1|44765.1|44745.1|44762.6|44742.6|5
1642608040000|2022-01-19 16:00:40|44764|44744|44770.1|44750.1|44770.1|44750.1|44764|44744|4
1642608050000|2022-01-19 16:00:50|44772.6|44752.6|44777.6|44757.6|44780.1|44760.1|44772.6|44752.6|23
1642608060000|2022-01-19 16:01:00|44780.1|44760.1|44777.6|44757.6|44780.1|44760.1|44776.5|44756.5|4
1642608070000|2022-01-19 16:01:10|44783.2|44763.2|44792.6|44772.6|44792.6|44772.6|44783.2|44763.2|42
1642608080000|2022-01-19 16:01:20|44793.6|44773.6|44789|44769|44793.6|44773.6|44789|44769|27
1642608090000|2022-01-19 16:01:30|44787.9|44767.9|44785.1|44765.1|44787.9|44767.9|44783.6|44763.6|9
1642608100000|2022-01-19 16:01:40|44786.1|44766.1|44787.6|44767.6|44787.6|44767.6|44785.1|44765.1|7
1642608110000|2022-01-19 16:01:50|44785.1|44765.1|44755.1|44735.1|44785.1|44765.1|44755.1|44735.1|16
1642608120000|2022-01-19 16:02:00|44753.6|44733.6|44748.6|44728.6|44753.6|44733.6|44747.6|44727.6|6
1642608130000|2022-01-19 16:02:10|44749|44729|44747.6|44727.6|44749|44729|44747.6|44727.6|1
1642608140000|2022-01-19 16:02:20|44748.6|44728.6|44752.6|44732.6|44752.6|44732.6|44748.6|44728.6|13
1642608150000|2022-01-19 16:02:30|44756.1|44736.1|44762.6|44742.6|44762.6|44742.6|44756.1|44736.1|0
1642608160000|2022-01-19 16:02:40|44761.5|44741.5|44760.1|44740.1|44762.6|44742.6|44760.1|44740.1|2
1642608170000|2022-01-19 16:02:50|44756.5|44736.5|44747.6|44727.6|44756.5|44736.5|44747.6|44727.6|7
1642608180000|2022-01-19 16:03:00|44746.5|44726.5|44745.1|44725.1|44746.5|44726.5|44744|44724|21
1642608190000|2022-01-19 16:03:10|44746.1|44726.1|44747.6|44727.6|44750.1|44730.1|44746.1|44726.1|0
1642608200000|2022-01-19 16:03:20|44742.6|44722.6|44747.6|44727.6|44747.6|44727.6|44742.6|44722.6|12
1642608210000|2022-01-19 16:03:30|44752.6|44732.6|44765.1|44745.1|44765.1|44745.1|44752.6|44732.6|9
1642608220000|2022-01-19 16:03:40|44762.6|44742.6|44771.1|44751.1|44772.6|44752.6|44762.6|44742.6|47
1642608230000|2022-01-19 16:03:50|44769.7|44749.7|44779.7|44759.7|44779.7|44759.7|44769.7|44749.7|13
1642608240000|2022-01-19 16:04:00|44780.7|44760.7|44784.7|44764.7|44784.7|44764.7|44779.7|44759.7|4
1642608250000|2022-01-19 16:04:10|44779.7|44759.7|44779.7|44759.7|44784.7|44764.7|44779.7|44759.7|39
1642608260000|2022-01-19 16:04:20|44777.2|44757.2|44769.7|44749.7|44777.2|44757.2|44769.7|44749.7|2
1642608270000|2022-01-19 16:04:30|44767.2|44747.2|44762.2|44742.2|44767.2|44747.2|44762.2|44742.2|6
1642608280000|2022-01-19 16:04:40|44764.7|44744.7|44769.7|44749.7|44769.7|44749.7|44764.7|44744.7|31
1642608290000|2022-01-19 16:04:50|44768.6|44748.6|44775.7|44755.7|44775.7|44755.7|44768.6|44748.6|1
1642608300000|2022-01-19 16:05:00|44774.7|44754.7|44773.2|44753.2|44777.2|44757.2|44769.7|44749.7|10
1642608310000|2022-01-19 16:05:10|44772.2|44752.2|44774.7|44754.7|44775.7|44755.7|44772.2|44752.2|5
1642608320000|2022-01-19 16:05:20|44777.2|44757.2|44782.2|44762.2|44782.2|44762.2|44777.2|44757.2|2
1642608330000|2022-01-19 16:05:30|44781.1|44761.1|44779.7|44759.7|44782.2|44762.2|44779.7|44759.7|1
1642608340000|2022-01-19 16:05:40|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|3
1642608350000|2022-01-19 16:05:50|44779.7|44759.7|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|5
1642608360000|2022-01-19 16:06:00|44779.7|44759.7|44782.2|44762.2|44782.2|44762.2|44778.6|44758.6|5
1642608370000|2022-01-19 16:06:10|44781.1|44761.1|44778.6|44758.6|44782.6|44762.6|44778.6|44758.6|15
1642608380000|2022-01-19 16:06:20|44777.6|44757.6|44778.6|44758.6|44779.7|44759.7|44777.6|44757.6|7
1642608390000|2022-01-19 16:06:30|44781.5|44761.5|44780.1|44760.1|44782.6|44762.6|44778.6|44758.6|1
1642608400000|2022-01-19 16:06:40|44782.6|44762.6|44782.6|44762.6|44782.6|44762.6|44780.1|44760.1|9
1642608410000|2022-01-19 16:06:50|44784.7|44764.7|44782.6|44762.6|44787.6|44767.6|44782.6|44762.6|7
1642608420000|2022-01-19 16:07:00|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|27
1642608430000|2022-01-19 16:07:10|44782.6|44762.6|44776.1|44756.1|44782.6|44762.6|44774|44754|5
1642608440000|2022-01-19 16:07:20|44775.1|44755.1|44782.6|44762.6|44782.6|44762.6|44775.1|44755.1|4
1642608450000|2022-01-19 16:07:30|44781.1|44761.1|44786.1|44766.1|44786.1|44766.1|44781.1|44761.1|1
1642608460000|2022-01-19 16:07:40|44784|44764|44781.5|44761.5|44785.1|44765.1|44781.5|44761.5|6
1642608470000|2022-01-19 16:07:50|44780.1|44760.1|44770.1|44750.1|44780.1|44760.1|44766.1|44746.1|7
1642608480000|2022-01-19 16:08:00|44771.1|44751.1|44771.1|44751.1|44771.1|44751.1|44771.1|44751.1|1
1642608490000|2022-01-19 16:08:10|44772.2|44752.2|44772.6|44752.6|44776.1|44756.1|44771.1|44751.1|0
1642608500000|2022-01-19 16:08:20|44775.1|44755.1|44772.6|44752.6|44777.6|44757.6|44772.6|44752.6|4
1642608510000|2022-01-19 16:08:30|44773.6|44753.6|44774|44754|44775.1|44755.1|44773.6|44753.6|2
1642608520000|2022-01-19 16:08:40|44775.1|44755.1|44782.6|44762.6|44786.5|44766.5|44775.1|44755.1|15
1642608530000|2022-01-19 16:08:50|44780.1|44760.1|44781.5|44761.5|44781.5|44761.5|44779|44759|1
1642608540000|2022-01-19 16:09:00|44781.1|44761.1|44790.1|44770.1|44795.1|44775.1|44780.1|44760.1|11
1642608550000|2022-01-19 16:09:10|44792.6|44772.6|44792.6|44772.6|44795.1|44775.1|44791.1|44771.1|6
1642608560000|2022-01-19 16:09:20|44794|44774|44790.1|44770.1|44794|44774|44790.1|44770.1|8
1642608570000|2022-01-19 16:09:30|44789|44769|44790.1|44770.1|44790.1|44770.1|44789|44769|3
1642608580000|2022-01-19 16:09:40|44789|44769|44785.4|44765.4|44789|44769|44785.4|44765.4|1
1642608590000|2022-01-19 16:09:50|44786.5|44766.5|44786.5|44766.5|44787.6|44767.6|44784|44764|3
1642608600000|2022-01-19 16:10:00|44785.4|44765.4|44772.6|44752.6|44785.4|44765.4|44772.6|44752.6|14
1642608610000|2022-01-19 16:10:10|44774|44754|44772.6|44752.6|44774|44754|44772.6|44752.6|0
1642608620000|2022-01-19 16:10:20|44776.5|44756.5|44775.1|44755.1|44776.5|44756.5|44775.1|44755.1|2
1642608630000|2022-01-19 16:10:30|44772.6|44752.6|44779|44759|44779|44759|44772.6|44752.6|1
1642608640000|2022-01-19 16:10:40|44776.5|44756.5|44776.5|44756.5|44776.5|44756.5|44774|44754|4
1642608650000|2022-01-19 16:10:50|44779|44759|44774|44754|44779|44759|44774|44754|1
1642608660000|2022-01-19 16:11:00|44776.5|44756.5|44772.6|44752.6|44779|44759|44772.6|44752.6|3
1642608670000|2022-01-19 16:11:10|44771.5|44751.5|44759|44739|44771.5|44751.5|44757.6|44737.6|9
1642608680000|2022-01-19 16:11:20|44757.6|44737.6|44763.6|44743.6|44763.6|44743.6|44757.6|44737.6|7
1642608690000|2022-01-19 16:11:30|44765.1|44745.1|44766.5|44746.5|44767.6|44747.6|44762.6|44742.6|0
1642608700000|2022-01-19 16:11:40|44767.6|44747.6|44767.6|44747.6|44768.6|44748.6|44767.6|44747.6|6
1642608710000|2022-01-19 16:11:50|44766.5|44746.5|44762.6|44742.6|44766.5|44746.5|44762.6|44742.6|1
1642608720000|2022-01-19 16:12:00|44760.1|44740.1|44760.1|44740.1|44762.6|44742.6|44760.1|44740.1|3
1642608730000|2022-01-19 16:12:10|44759|44739|44760.1|44740.1|44760.1|44740.1|44757.6|44737.6|3
1642608740000|2022-01-19 16:12:20|44757.6|44737.6|44752.6|44732.6|44762.6|44742.6|44752.6|44732.6|2
1642608750000|2022-01-19 16:12:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|2
1642608760000|2022-01-19 16:12:40|44745.1|44725.1|44747.6|44727.6|44747.6|44727.6|44745.1|44725.1|8
1642608770000|2022-01-19 16:12:50|44745.1|44725.1|44741.1|44721.1|44745.1|44725.1|44739.7|44719.7|10
1642608780000|2022-01-19 16:13:00|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|3
1642608790000|2022-01-19 16:13:10|44737.6|44717.6|44733.6|44713.6|44737.6|44717.6|44733.6|44713.6|13
1642608800000|2022-01-19 16:13:20|44737.6|44717.6|44735.1|44715.1|44737.6|44717.6|44735.1|44715.1|8
1642608810000|2022-01-19 16:13:30|44737.6|44717.6|44732.6|44712.6|44737.6|44717.6|44732.6|44712.6|5
1642608820000|2022-01-19 16:13:40|||||||||3
1642608830000|2022-01-19 16:13:50|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|1
1642608850000|2022-01-19 16:14:10|44729|44709|44727.6|44707.6|44729|44709|44727.6|44707.6|3
1642608860000|2022-01-19 16:14:20|44719|44699|44722.6|44702.6|44722.6|44702.6|44719|44699|11
1642608870000|2022-01-19 16:14:30|44719|44699|44711.5|44691.5|44720.1|44700.1|44711.5|44691.5|8
1642608880000|2022-01-19 16:14:40|44712.6|44692.6|44711.5|44691.5|44712.6|44692.6|44710.1|44690.1|10
1642608890000|2022-01-19 16:14:50|44709|44689|44724.4|44704.4|44725.4|44705.4|44709|44689|18
1642608900000|2022-01-19 16:15:00|44725.4|44705.4|44720.4|44700.4|44725.4|44705.4|44719.4|44699.4|14
1642608910000|2022-01-19 16:15:10|44721.9|44701.9|44730.4|44710.4|44730.4|44710.4|44721.9|44701.9|9
1642608920000|2022-01-19 16:15:20|44731.5|44711.5|44734.4|44714.4|44736.9|44716.9|44731.5|44711.5|12
1642608930000|2022-01-19 16:15:30|44735.4|44715.4|44740.4|44720.4|44740.4|44720.4|44735.4|44715.4|2
1642608940000|2022-01-19 16:15:40|44736.5|44716.5|44740.4|44720.4|44746.9|44726.9|44736.5|44716.5|10
1642608950000|2022-01-19 16:15:50|44744|44724|44752.9|44732.9|44755.4|44735.4|44744|44724|12
1642608960000|2022-01-19 16:16:00|44754.4|44734.4|44750.4|44730.4|44755.4|44735.4|44750.4|44730.4|5
1642608970000|2022-01-19 16:16:10|44751.5|44731.5|44750.4|44730.4|44755.4|44735.4|44750.4|44730.4|1
1642608980000|2022-01-19 16:16:20|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|13
1642608990000|2022-01-19 16:16:30|44756.9|44736.9|44756.9|44736.9|44759.4|44739.4|44756.9|44736.9|4
1642609000000|2022-01-19 16:16:40|44755.4|44735.4|44751.9|44731.9|44760.4|44740.4|44747.9|44727.9|8
1642609010000|2022-01-19 16:16:50|44752.9|44732.9|44744.4|44724.4|44752.9|44732.9|44742.9|44722.9|1
1642609020000|2022-01-19 16:17:00|44743.3|44723.3|44737.9|44717.9|44743.3|44723.3|44737.9|44717.9|2
1642609030000|2022-01-19 16:17:10|44735.4|44715.4|44737.9|44717.9|44740.4|44720.4|44735.4|44715.4|5
1642609040000|2022-01-19 16:17:20|44739.4|44719.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|3
1642609050000|2022-01-19 16:17:30|44735.4|44715.4|44740.4|44720.4|44740.4|44720.4|44735.4|44715.4|3
1642609060000|2022-01-19 16:17:40|44739|44719|44739.4|44719.4|44740.4|44720.4|44736.5|44716.5|6
1642609070000|2022-01-19 16:17:50|44736.9|44716.9|44735.4|44715.4|44736.9|44716.9|44735.4|44715.4|0
1642609080000|2022-01-19 16:18:00|44737.6|44717.6|44735.4|44715.4|44740.4|44720.4|44735.4|44715.4|9
1642609090000|2022-01-19 16:18:10|44732.9|44712.9|44725.4|44705.4|44732.9|44712.9|44725.4|44705.4|7
1642609100000|2022-01-19 16:18:20|44729.4|44709.4|44729.4|44709.4|44730.4|44710.4|44725.4|44705.4|4
1642609110000|2022-01-19 16:18:30|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|44727.9|44707.9|6
1642609120000|2022-01-19 16:18:40|44735.4|44715.4|44745.4|44725.4|44745.4|44725.4|44735.4|44715.4|7
1642609130000|2022-01-19 16:18:50|44746.9|44726.9|44749|44729|44749|44729|44745.4|44725.4|6
1642609140000|2022-01-19 16:19:00|44745.4|44725.4|44742.9|44722.9|44746.5|44726.5|44742.9|44722.9|8
1642609150000|2022-01-19 16:19:10|44740.4|44720.4|44736.9|44716.9|44742.9|44722.9|44734.4|44714.4|1
1642609160000|2022-01-19 16:19:20|44734.4|44714.4|44735.4|44715.4|44739.4|44719.4|44734.4|44714.4|1
1642609170000|2022-01-19 16:19:30|44738.3|44718.3|44740.4|44720.4|44740.4|44720.4|44738.3|44718.3|3
1642609180000|2022-01-19 16:19:40|44744|44724|44744|44724|44744|44724|44744|44724|5
1642609210000|2022-01-19 16:20:10|44746.5|44726.5|44749|44729|44749|44729|44746.5|44726.5|6
1642609220000|2022-01-19 16:20:20|44750.1|44730.1|44749|44729|44752.6|44732.6|44749|44729|2
1642609230000|2022-01-19 16:20:30|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|44747.6|44727.6|7
1642609240000|2022-01-19 16:20:40|44765.4|44745.4|44770.4|44750.4|44772.9|44752.9|44765.4|44745.4|27
1642609250000|2022-01-19 16:20:50|44769.4|44749.4|44765.4|44745.4|44770.4|44750.4|44764.4|44744.4|7
1642609260000|2022-01-19 16:21:00|||||||||10
1642609270000|2022-01-19 16:21:10|||||||||7
1642609280000|2022-01-19 16:21:20|||||||||2
1642609290000|2022-01-19 16:21:30|44775.8|44755.8|44775.4|44755.4|44778.3|44758.3|44775.4|44755.4|8
1642609300000|2022-01-19 16:21:40|44774.4|44754.4|44775.4|44755.4|44775.4|44755.4|44772.9|44752.9|3
1642609310000|2022-01-19 16:21:50|44772.9|44752.9|44775.4|44755.4|44775.4|44755.4|44772.9|44752.9|8
1642609320000|2022-01-19 16:22:00|44776.5|44756.5|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|8
1642609330000|2022-01-19 16:22:10|44777.9|44757.9|44780.4|44760.4|44780.4|44760.4|44775.4|44755.4|4
1642609340000|2022-01-19 16:22:20|44779.4|44759.4|44780.4|44760.4|44780.4|44760.4|44779.4|44759.4|8
1642609350000|2022-01-19 16:22:30|||||||||9
1642609360000|2022-01-19 16:22:40|44775.4|44755.4|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|4
1642609370000|2022-01-19 16:22:50|||||||||3
1642609380000|2022-01-19 16:23:00|44777.9|44757.9|44775.4|44755.4|44780.4|44760.4|44775.4|44755.4|4
1642609390000|2022-01-19 16:23:10|44777.9|44757.9|44777.9|44757.9|44780.4|44760.4|44777.9|44757.9|1
1642609400000|2022-01-19 16:23:20|44776.9|44756.9|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|1
1642609410000|2022-01-19 16:23:30|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44775.4|44755.4|2
1642609420000|2022-01-19 16:23:40|44777.9|44757.9|44775.4|44755.4|44780.4|44760.4|44775.4|44755.4|2
1642609430000|2022-01-19 16:23:50|44777.9|44757.9|44769.4|44749.4|44780.4|44760.4|44769.4|44749.4|13
1642609440000|2022-01-19 16:24:00|44767.9|44747.9|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|13
1642609450000|2022-01-19 16:24:10|44770.4|44750.4|44772.9|44752.9|44772.9|44752.9|44770.4|44750.4|2
1642609460000|2022-01-19 16:24:20|44770.4|44750.4|44765.4|44745.4|44770.4|44750.4|44760.8|44740.8|13
1642609470000|2022-01-19 16:24:30|||||||||1
1642609480000|2022-01-19 16:24:40|44766.5|44746.5|44765.4|44745.4|44767.9|44747.9|44765.4|44745.4|9
1642609490000|2022-01-19 16:24:50|44766.5|44746.5|44770.4|44750.4|44770.4|44750.4|44766.5|44746.5|3
1642609500000|2022-01-19 16:25:00|44771.9|44751.9|44782.9|44762.9|44782.9|44762.9|44771.9|44751.9|7
1642609510000|2022-01-19 16:25:10|44784|44764|44780.4|44760.4|44786.5|44766.5|44780.4|44760.4|10
1642609520000|2022-01-19 16:25:20|44779.4|44759.4|44777.9|44757.9|44779.4|44759.4|44777.9|44757.9|2
1642609530000|2022-01-19 16:25:30|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|1
1642609540000|2022-01-19 16:25:40|44777.9|44757.9|44780.4|44760.4|44780.4|44760.4|44777.9|44757.9|8
1642609550000|2022-01-19 16:25:50|44777.9|44757.9|44787.9|44767.9|44787.9|44767.9|44777.9|44757.9|13
1642609560000|2022-01-19 16:26:00|44785.4|44765.4|44782.9|44762.9|44785.4|44765.4|44782.9|44762.9|7
1642609570000|2022-01-19 16:26:10|44785.4|44765.4|44785.4|44765.4|44786.9|44766.9|44782.9|44762.9|2
1642609580000|2022-01-19 16:26:20|44786.5|44766.5|44790.4|44770.4|44790.4|44770.4|44785.4|44765.4|8
1642609590000|2022-01-19 16:26:30|44785.4|44765.4|44785.4|44765.4|44790.4|44770.4|44785.4|44765.4|3
1642609600000|2022-01-19 16:26:40|44787.9|44767.9|44790.4|44770.4|44790.4|44770.4|44785.4|44765.4|10
1642609610000|2022-01-19 16:26:50|44792.9|44772.9|44795.4|44775.4|44795.4|44775.4|44792.9|44772.9|5
1642609620000|2022-01-19 16:27:00|44797.9|44777.9|44802.9|44782.9|44802.9|44782.9|44795.4|44775.4|15
1642609630000|2022-01-19 16:27:10|44804|44784|44804|44784|44804|44784|44804|44784|9
1642609640000|2022-01-19 16:27:20|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|44805.4|44785.4|11
1642609650000|2022-01-19 16:27:30|44805.4|44785.4|44809|44789|44809|44789|44805.4|44785.4|13
1642609660000|2022-01-19 16:27:40|44807.6|44787.6|44809|44789|44809|44789|44805.4|44785.4|14
1642609670000|2022-01-19 16:27:50|44810.4|44790.4|44815.4|44795.4|44816.9|44796.9|44810.4|44790.4|16
1642609680000|2022-01-19 16:28:00|44812.9|44792.9|44810.4|44790.4|44815.4|44795.4|44810.4|44790.4|9
1642609690000|2022-01-19 16:28:10|44808.3|44788.3|44805.4|44785.4|44808.3|44788.3|44801.9|44781.9|15
1642609700000|2022-01-19 16:28:20|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|6
1642609710000|2022-01-19 16:28:30|44810.4|44790.4|44805.4|44785.4|44810.4|44790.4|44805.4|44785.4|17
1642609720000|2022-01-19 16:28:40|||||||||2
1642609730000|2022-01-19 16:28:50|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44805.4|44785.4|5
1642609740000|2022-01-19 16:29:00|44806.9|44786.9|44810.4|44790.4|44815.4|44795.4|44805.4|44785.4|8
1642609750000|2022-01-19 16:29:10|44812.9|44792.9|44810.4|44790.4|44812.9|44792.9|44810.4|44790.4|4
1642609760000|2022-01-19 16:29:20|44812.9|44792.9|44807.9|44787.9|44812.9|44792.9|44807.9|44787.9|16
1642609770000|2022-01-19 16:29:30|||||||||13
1642609780000|2022-01-19 16:29:40|44806.9|44786.9|44807.9|44787.9|44807.9|44787.9|44806.9|44786.9|5
1642609790000|2022-01-19 16:29:50|44809.4|44789.4|44815.4|44795.4|44815.4|44795.4|44809.4|44789.4|8
1642609800000|2022-01-19 16:30:00|44816.5|44796.5|44830.4|44810.4|44830.4|44810.4|44816.5|44796.5|21
1642609810000|2022-01-19 16:30:10|44834.4|44814.4|44835.4|44815.4|44835.4|44815.4|44834.4|44814.4|12
1642609820000|2022-01-19 16:30:20|44831.5|44811.5|44835.4|44815.4|44835.4|44815.4|44831.5|44811.5|11
1642609830000|2022-01-19 16:30:30|44834.4|44814.4|44835.4|44815.4|44836.5|44816.5|44830.4|44810.4|12
1642609840000|2022-01-19 16:30:40|44832.9|44812.9|44830.4|44810.4|44840.4|44820.4|44829.4|44809.4|47
1642609850000|2022-01-19 16:30:50|44827.9|44807.9|44830.4|44810.4|44830.4|44810.4|44827.9|44807.9|4
1642609860000|2022-01-19 16:31:00|44832.9|44812.9|44835.4|44815.4|44840.4|44820.4|44832.9|44812.9|47
1642609870000|2022-01-19 16:31:10|44830.4|44810.4|44836.5|44816.5|44836.5|44816.5|44830.4|44810.4|56
1642609880000|2022-01-19 16:31:20|44837.6|44817.6|44831.5|44811.5|44837.6|44817.6|44831.5|44811.5|12
1642609890000|2022-01-19 16:31:30|44830.1|44810.1|44825.1|44805.1|44830.1|44810.1|44822.6|44802.6|12
1642609900000|2022-01-19 16:31:40|44824|44804|44822.6|44802.6|44827.6|44807.6|44822.6|44802.6|9
1642609910000|2022-01-19 16:31:50|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|3
1642609920000|2022-01-19 16:32:00|44824|44804|44820.1|44800.1|44824|44804|44820.1|44800.1|10
1642609930000|2022-01-19 16:32:10|44811.5|44791.5|44807.6|44787.6|44812.6|44792.6|44807.6|44787.6|6
1642609940000|2022-01-19 16:32:20|44811.5|44791.5|44792.6|44772.6|44812.6|44792.6|44792.6|44772.6|13
1642609950000|2022-01-19 16:32:30|44796.5|44776.5|44796.5|44776.5|44796.5|44776.5|44795.1|44775.1|6
1642609960000|2022-01-19 16:32:40|44795.1|44775.1|44802.6|44782.6|44807.6|44787.6|44792.6|44772.6|41
1642609970000|2022-01-19 16:32:50|44807.6|44787.6|44801.5|44781.5|44809|44789|44801.5|44781.5|12
1642609980000|2022-01-19 16:33:00|44800.1|44780.1|44799|44779|44816.5|44796.5|44797.6|44777.6|26
1642609990000|2022-01-19 16:33:10|44797.6|44777.6|44789|44769|44800.1|44780.1|44789|44769|15
1642610000000|2022-01-19 16:33:20|44792.6|44772.6|44795.1|44775.1|44796.5|44776.5|44792.6|44772.6|7
1642610010000|2022-01-19 16:33:30|44799|44779|44792.6|44772.6|44799|44779|44792.6|44772.6|13
1642610020000|2022-01-19 16:33:40|44791.5|44771.5|44807.6|44787.6|44807.6|44787.6|44791.5|44771.5|23
1642610030000|2022-01-19 16:33:50|44806.5|44786.5|44807.6|44787.6|44807.6|44787.6|44806.5|44786.5|2
1642610040000|2022-01-19 16:34:00|44808.6|44788.6|44811.5|44791.5|44822.6|44802.6|44808.6|44788.6|34
1642610050000|2022-01-19 16:34:10|||||||||2
1642610060000|2022-01-19 16:34:20|44810.1|44790.1|44807.6|44787.6|44810.1|44790.1|44807.6|44787.6|4
1642610070000|2022-01-19 16:34:30|44804|44784|44804|44784|44804|44784|44800.4|44780.4|15
1642610080000|2022-01-19 16:34:40|44800.4|44780.4|44791.1|44771.1|44804|44784|44790.1|44770.1|40
1642610090000|2022-01-19 16:34:50|44792.6|44772.6|44797.2|44777.2|44798.6|44778.6|44792.6|44772.6|30
1642610100000|2022-01-19 16:35:00|44796.1|44776.1|44807.2|44787.2|44812.2|44792.2|44794.7|44774.7|12
1642610110000|2022-01-19 16:35:10|44806.1|44786.1|44798.3|44778.3|44812.2|44792.2|44798.3|44778.3|29
1642610120000|2022-01-19 16:35:20|44799.7|44779.7|44794.7|44774.7|44799.7|44779.7|44792.2|44772.2|6
1642610130000|2022-01-19 16:35:30|44793.6|44773.6|44789.7|44769.7|44797.2|44777.2|44789.7|44769.7|18
1642610140000|2022-01-19 16:35:40|44788.6|44768.6|44787.2|44767.2|44793.3|44773.3|44787.2|44767.2|15
1642610150000|2022-01-19 16:35:50|44785.8|44765.8|44789.7|44769.7|44789.7|44769.7|44783.6|44763.6|13
1642610160000|2022-01-19 16:36:00|44790.8|44770.8|44790.8|44770.8|44793.3|44773.3|44788.3|44768.3|16
1642610170000|2022-01-19 16:36:10|44792.9|44772.9|44778.6|44758.6|44799.7|44779.7|44778.6|44758.6|25
1642610180000|2022-01-19 16:36:20|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|12
1642610190000|2022-01-19 16:36:30|44784.7|44764.7|44785.8|44765.8|44787.2|44767.2|44784.7|44764.7|6
1642610200000|2022-01-19 16:36:40|44787.2|44767.2|44789.7|44769.7|44790.8|44770.8|44784.7|44764.7|10
1642610210000|2022-01-19 16:36:50|44786.1|44766.1|44783.6|44763.6|44786.1|44766.1|44783.6|44763.6|8
1642610220000|2022-01-19 16:37:00|44784.7|44764.7|44786.1|44766.1|44786.1|44766.1|44783.6|44763.6|3
1642610230000|2022-01-19 16:37:10|44787.2|44767.2|44794.7|44774.7|44794.7|44774.7|44787.2|44767.2|13
1642610240000|2022-01-19 16:37:20|44795.8|44775.8|44799.7|44779.7|44799.7|44779.7|44795.8|44775.8|4
1642610250000|2022-01-19 16:37:30|||||||||1
1642610260000|2022-01-19 16:37:40|44800.8|44780.8|44803.6|44783.6|44803.6|44783.6|44800.8|44780.8|8
1642610270000|2022-01-19 16:37:50|44803.3|44783.3|44804.7|44784.7|44804.7|44784.7|44803.3|44783.3|7
1642610280000|2022-01-19 16:38:00|||||||||3
1642610290000|2022-01-19 16:38:10|||||||||12
1642610300000|2022-01-19 16:38:20|44802.2|44782.2|44794.7|44774.7|44802.2|44782.2|44794.7|44774.7|14
1642610310000|2022-01-19 16:38:30|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|0
1642610320000|2022-01-19 16:38:40|44789.7|44769.7|44794.7|44774.7|44794.7|44774.7|44789.7|44769.7|5
1642610330000|2022-01-19 16:38:50|44790.8|44770.8|44792.2|44772.2|44794.7|44774.7|44790.8|44770.8|6
1642610340000|2022-01-19 16:39:00|44794.7|44774.7|44797.2|44777.2|44797.2|44777.2|44792.2|44772.2|7
1642610350000|2022-01-19 16:39:10|44798.3|44778.3|44804.7|44784.7|44804.7|44784.7|44798.3|44778.3|3
1642610360000|2022-01-19 16:39:20|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|1
1642610370000|2022-01-19 16:39:30|44808.3|44788.3|44809.7|44789.7|44809.7|44789.7|44808.3|44788.3|12
1642610380000|2022-01-19 16:39:40|44810.8|44790.8|44813.6|44793.6|44817.2|44797.2|44809.7|44789.7|10
1642610390000|2022-01-19 16:39:50|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|44809.7|44789.7|10
1642610400000|2022-01-19 16:40:00|44813.3|44793.3|44793.3|44773.3|44814.7|44794.7|44793.3|44773.3|15
1642610410000|2022-01-19 16:40:10|44790.8|44770.8|44795.1|44775.1|44796.1|44776.1|44789.7|44769.7|12
1642610420000|2022-01-19 16:40:20|44797.2|44777.2|44799.7|44779.7|44809.7|44789.7|44797.2|44777.2|16
1642610430000|2022-01-19 16:40:30|44802.2|44782.2|44794.7|44774.7|44802.2|44782.2|44794.7|44774.7|4
1642610440000|2022-01-19 16:40:40|44797.2|44777.2|44797.2|44777.2|44799.7|44779.7|44796.1|44776.1|3
1642610450000|2022-01-19 16:40:50|44796.1|44776.1|44794.7|44774.7|44796.1|44776.1|44794.7|44774.7|2
1642610460000|2022-01-19 16:41:00|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|44795.8|44775.8|7
1642610470000|2022-01-19 16:41:10|44794.7|44774.7|44784.7|44764.7|44797.2|44777.2|44780.8|44760.8|3
1642610480000|2022-01-19 16:41:20|44782.2|44762.2|44789.7|44769.7|44789.7|44769.7|44782.2|44762.2|9
1642610490000|2022-01-19 16:41:30|44792.2|44772.2|44793.3|44773.3|44793.3|44773.3|44792.2|44772.2|3
1642610500000|2022-01-19 16:41:40|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44786.8|44766.8|9
1642610510000|2022-01-19 16:41:50|44790.8|44770.8|44792.2|44772.2|44792.2|44772.2|44790.8|44770.8|2
1642610520000|2022-01-19 16:42:00|44799.7|44779.7|44802.2|44782.2|44804.7|44784.7|44799.7|44779.7|10
1642610530000|2022-01-19 16:42:10|44804.7|44784.7|44791.8|44771.8|44804.7|44784.7|44790.8|44770.8|17
1642610540000|2022-01-19 16:42:20|||||||||2
1642610550000|2022-01-19 16:42:30|44792.9|44772.9|44794.3|44774.3|44794.3|44774.3|44792.9|44772.9|2
1642610560000|2022-01-19 16:42:40|44796.8|44776.8|44796.8|44776.8|44796.8|44776.8|44796.8|44776.8|0
1642610570000|2022-01-19 16:42:50|44797.9|44777.9|44797.9|44777.9|44797.9|44777.9|44797.9|44777.9|3
1642610580000|2022-01-19 16:43:00|44801.8|44781.8|44799.3|44779.3|44804.3|44784.3|44799.3|44779.3|15
1642610590000|2022-01-19 16:43:10|44800.8|44780.8|44805.8|44785.8|44806.8|44786.8|44798.9|44778.9|10
1642610600000|2022-01-19 16:43:20|44799.3|44779.3|44784.3|44764.3|44799.3|44779.3|44784.3|44764.3|10
1642610610000|2022-01-19 16:43:30|44781.8|44761.8|44776.8|44756.8|44781.8|44761.8|44776.8|44756.8|6
1642610620000|2022-01-19 16:43:40|44780.4|44760.4|44789.3|44769.3|44789.3|44769.3|44780.4|44760.4|0
1642610630000|2022-01-19 16:43:50|44787.9|44767.9|44788.3|44768.3|44789.3|44769.3|44786.8|44766.8|0
1642610640000|2022-01-19 16:44:00|44786.8|44766.8|44774.3|44754.3|44787.9|44767.9|44774.3|44754.3|15
1642610650000|2022-01-19 16:44:10|44771.8|44751.8|44776.8|44756.8|44776.8|44756.8|44771.8|44751.8|9
1642610660000|2022-01-19 16:44:20|44775.8|44755.8|44771.8|44751.8|44780.8|44760.8|44771.8|44751.8|5
1642610670000|2022-01-19 16:44:30|44769.3|44749.3|44766.8|44746.8|44779.3|44759.3|44766.8|44746.8|47
1642610680000|2022-01-19 16:44:40|44761.8|44741.8|44764.3|44744.3|44764.3|44744.3|44761.8|44741.8|11
1642610690000|2022-01-19 16:44:50|44765.4|44745.4|44771.8|44751.8|44771.8|44751.8|44765.4|44745.4|1
1642610700000|2022-01-19 16:45:00|44774.3|44754.3|44777.9|44757.9|44777.9|44757.9|44774.3|44754.3|5
1642610710000|2022-01-19 16:45:10|44782.9|44762.9|44794.3|44774.3|44794.3|44774.3|44782.9|44762.9|3
1642610720000|2022-01-19 16:45:20|44795.4|44775.4|44796.8|44776.8|44799.3|44779.3|44795.4|44775.4|2
1642610730000|2022-01-19 16:45:30|44797.9|44777.9|44796.8|44776.8|44799.3|44779.3|44796.8|44776.8|1
1642610740000|2022-01-19 16:45:40|44792.9|44772.9|44794.3|44774.3|44794.3|44774.3|44790.8|44770.8|6
1642610750000|2022-01-19 16:45:50|44793.3|44773.3|44791.8|44771.8|44793.3|44773.3|44791.8|44771.8|2
1642610760000|2022-01-19 16:46:00|44790.8|44770.8|44791.8|44771.8|44791.8|44771.8|44790.8|44770.8|17
1642610770000|2022-01-19 16:46:10|||||||||21
1642610780000|2022-01-19 16:46:20|44790.8|44770.8|44786.8|44766.8|44790.8|44770.8|44782.9|44762.9|43
1642610790000|2022-01-19 16:46:30|44789.3|44769.3|44787.9|44767.9|44789.3|44769.3|44785.4|44765.4|1
1642610800000|2022-01-19 16:46:40|44786.8|44766.8|44787.2|44767.2|44789.3|44769.3|44785.8|44765.8|122
1642610810000|2022-01-19 16:46:50|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44783.3|44763.3|7
1642610820000|2022-01-19 16:47:00|44785.8|44765.8|44783.3|44763.3|44788.3|44768.3|44783.3|44763.3|7
1642610830000|2022-01-19 16:47:10|44784.7|44764.7|44784.7|44764.7|44784.7|44764.7|44783.3|44763.3|3
1642610840000|2022-01-19 16:47:20|44783.3|44763.3|44788.3|44768.3|44788.3|44768.3|44783.3|44763.3|7
1642610850000|2022-01-19 16:47:30|44784.7|44764.7|44787.2|44767.2|44787.2|44767.2|44783.6|44763.6|8
1642610860000|2022-01-19 16:47:40|44784.7|44764.7|44789.7|44769.7|44792.6|44772.6|44784.7|44764.7|23
1642610870000|2022-01-19 16:47:50|44788.6|44768.6|44794.7|44774.7|44794.7|44774.7|44788.6|44768.6|8
1642610880000|2022-01-19 16:48:00|44793.3|44773.3|44794.7|44774.7|44794.7|44774.7|44793.3|44773.3|3
1642610890000|2022-01-19 16:48:10|44793.3|44773.3|44789.7|44769.7|44794.7|44774.7|44789.7|44769.7|9
1642610900000|2022-01-19 16:48:20|44788.3|44768.3|44788.3|44768.3|44788.3|44768.3|44786.8|44766.8|5
1642610910000|2022-01-19 16:48:30|44789.3|44769.3|44787.2|44767.2|44789.3|44769.3|44783.3|44763.3|8
1642610920000|2022-01-19 16:48:40|44786.8|44766.8|44793.6|44773.6|44793.6|44773.6|44786.8|44766.8|2
1642610930000|2022-01-19 16:48:50|44792.2|44772.2|44789.7|44769.7|44793.6|44773.6|44789.7|44769.7|3
1642610940000|2022-01-19 16:49:00|44791.1|44771.1|44795.8|44775.8|44795.8|44775.8|44789.7|44769.7|10
1642610950000|2022-01-19 16:49:10|44798.3|44778.3|44814.7|44794.7|44814.7|44794.7|44798.3|44778.3|10
1642610960000|2022-01-19 16:49:20|44811.8|44791.8|44809.7|44789.7|44814.7|44794.7|44809.7|44789.7|4
1642610970000|2022-01-19 16:49:30|44814.7|44794.7|44810.8|44790.8|44814.7|44794.7|44809.7|44789.7|4
1642610980000|2022-01-19 16:49:40|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44809.7|44789.7|1
1642610990000|2022-01-19 16:49:50|44811.1|44791.1|44794.7|44774.7|44811.1|44791.1|44792.2|44772.2|14
1642611000000|2022-01-19 16:50:00|44793.6|44773.6|44792.2|44772.2|44794.7|44774.7|44789.7|44769.7|5
1642611010000|2022-01-19 16:50:10|44794.7|44774.7|44792.2|44772.2|44794.7|44774.7|44780.8|44760.8|29
1642611020000|2022-01-19 16:50:20|44789.7|44769.7|44809.7|44789.7|44809.7|44789.7|44789.7|44769.7|26
1642611030000|2022-01-19 16:50:30|44814.7|44794.7|44820.8|44800.8|44820.8|44800.8|44812.2|44792.2|5
1642611040000|2022-01-19 16:50:40|44822.2|44802.2|44832.2|44812.2|44832.2|44812.2|44822.2|44802.2|13
1642611050000|2022-01-19 16:50:50|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|5
1642611060000|2022-01-19 16:51:00|44833.3|44813.3|44836.8|44816.8|44838.3|44818.3|44832.2|44812.2|16
1642611070000|2022-01-19 16:51:10|44835.8|44815.8|44831.1|44811.1|44835.8|44815.8|44831.1|44811.1|6
1642611080000|2022-01-19 16:51:20|44829.7|44809.7|44823.3|44803.3|44829.7|44809.7|44823.3|44803.3|12
1642611090000|2022-01-19 16:51:30|44820.8|44800.8|44817.2|44797.2|44822.2|44802.2|44816.1|44796.1|4
1642611100000|2022-01-19 16:51:40|44816.1|44796.1|44810.8|44790.8|44817.2|44797.2|44809.7|44789.7|2
1642611110000|2022-01-19 16:51:50|44809.7|44789.7|44813.3|44793.3|44813.3|44793.3|44809.7|44789.7|10
1642611120000|2022-01-19 16:52:00|44814.3|44794.3|44814.3|44794.3|44816.8|44796.8|44813.3|44793.3|7
1642611130000|2022-01-19 16:52:10|44813.3|44793.3|44815.8|44795.8|44818.3|44798.3|44813.3|44793.3|0
1642611140000|2022-01-19 16:52:20|44817.2|44797.2|44819.7|44799.7|44819.7|44799.7|44814.7|44794.7|0
1642611150000|2022-01-19 16:52:30|44817.2|44797.2|44817.2|44797.2|44819.7|44799.7|44817.2|44797.2|6
1642611160000|2022-01-19 16:52:40|44816.1|44796.1|44817.2|44797.2|44819.7|44799.7|44814.7|44794.7|3
1642611170000|2022-01-19 16:52:50|44816.1|44796.1|44806.1|44786.1|44817.2|44797.2|44806.1|44786.1|6
1642611180000|2022-01-19 16:53:00|44804.7|44784.7|44817.2|44797.2|44817.2|44797.2|44804.7|44784.7|17
1642611190000|2022-01-19 16:53:10|44819.7|44799.7|44814.7|44794.7|44819.7|44799.7|44814.7|44794.7|4
1642611200000|2022-01-19 16:53:20|44815.8|44795.8|44813.6|44793.6|44817.2|44797.2|44813.6|44793.6|17
1642611210000|2022-01-19 16:53:30|44812.2|44792.2|44815.8|44795.8|44815.8|44795.8|44812.2|44792.2|1
1642611220000|2022-01-19 16:53:40|44814.7|44794.7|44812.2|44792.2|44814.7|44794.7|44811.1|44791.1|6
1642611230000|2022-01-19 16:53:50|44813.3|44793.3|44812.2|44792.2|44814.7|44794.7|44812.2|44792.2|0
1642611240000|2022-01-19 16:54:00|44814.7|44794.7|44810.8|44790.8|44814.7|44794.7|44809.7|44789.7|9
1642611250000|2022-01-19 16:54:10|44811.8|44791.8|44812.2|44792.2|44813.6|44793.6|44809.7|44789.7|16
1642611260000|2022-01-19 16:54:20|44809.7|44789.7|44814.7|44794.7|44814.7|44794.7|44809.7|44789.7|4
1642611270000|2022-01-19 16:54:30|44815.8|44795.8|44817.2|44797.2|44819.7|44799.7|44814.7|44794.7|11
1642611280000|2022-01-19 16:54:40|44814.7|44794.7|44817.2|44797.2|44817.2|44797.2|44814.7|44794.7|0
1642611290000|2022-01-19 16:54:50|44816.1|44796.1|44814.7|44794.7|44816.1|44796.1|44814.7|44794.7|4
1642611300000|2022-01-19 16:55:00|44812.2|44792.2|44808.3|44788.3|44812.2|44792.2|44808.3|44788.3|2
1642611310000|2022-01-19 16:55:10|44809.7|44789.7|44799.7|44779.7|44809.7|44789.7|44798.6|44778.6|5
1642611320000|2022-01-19 16:55:20|44798.6|44778.6|44797.2|44777.2|44798.6|44778.6|44794.7|44774.7|5
1642611330000|2022-01-19 16:55:30|44795.8|44775.8|44799.7|44779.7|44799.7|44779.7|44795.8|44775.8|4
1642611340000|2022-01-19 16:55:40|44803.3|44783.3|44804.7|44784.7|44804.7|44784.7|44800.8|44780.8|1
1642611350000|2022-01-19 16:55:50|44805.8|44785.8|44802.2|44782.2|44805.8|44785.8|44802.2|44782.2|2
1642611360000|2022-01-19 16:56:00|44803.3|44783.3|44804.7|44784.7|44804.7|44784.7|44803.3|44783.3|1
1642611370000|2022-01-19 16:56:10|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44804.7|44784.7|1
1642611380000|2022-01-19 16:56:20|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|25
1642611390000|2022-01-19 16:56:30|44799.7|44779.7|44794.7|44774.7|44799.7|44779.7|44792.2|44772.2|8
1642611400000|2022-01-19 16:56:40|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|0
1642611410000|2022-01-19 16:56:50|44794.7|44774.7|44794.7|44774.7|44798.6|44778.6|44794.7|44774.7|3
1642611420000|2022-01-19 16:57:00|44792.2|44772.2|44789.7|44769.7|44794.7|44774.7|44789.7|44769.7|5
1642611430000|2022-01-19 16:57:10|44788.3|44768.3|44780.8|44760.8|44788.3|44768.3|44779.7|44759.7|3
1642611440000|2022-01-19 16:57:20|44779.7|44759.7|44774.7|44754.7|44779.7|44759.7|44774.7|44754.7|5
1642611450000|2022-01-19 16:57:30|44772.2|44752.2|44777.2|44757.2|44777.2|44757.2|44772.2|44752.2|2
1642611460000|2022-01-19 16:57:40|||||||||4
1642611470000|2022-01-19 16:57:50|44779.7|44759.7|44777.2|44757.2|44784.7|44764.7|44777.2|44757.2|11
1642611480000|2022-01-19 16:58:00|44779.7|44759.7|44780.8|44760.8|44780.8|44760.8|44777.2|44757.2|6
1642611490000|2022-01-19 16:58:10|44783.6|44763.6|44784.7|44764.7|44784.7|44764.7|44780.8|44760.8|0
1642611500000|2022-01-19 16:58:20|44783.3|44763.3|44769.7|44749.7|44784.7|44764.7|44769.7|44749.7|13
1642611510000|2022-01-19 16:58:30|44771.1|44751.1|44769.7|44749.7|44774.7|44754.7|44769.7|44749.7|7
1642611520000|2022-01-19 16:58:40|||||||||1
1642611530000|2022-01-19 16:58:50|44768.3|44748.3|44773.3|44753.3|44773.3|44753.3|44768.3|44748.3|10
1642611540000|2022-01-19 16:59:00|44774.7|44754.7|44769.7|44749.7|44774.7|44754.7|44769.7|44749.7|7
1642611550000|2022-01-19 16:59:10|44770.8|44750.8|44762.2|44742.2|44770.8|44750.8|44762.2|44742.2|10
1642611560000|2022-01-19 16:59:20|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|44754.7|44734.7|21
1642611570000|2022-01-19 16:59:30|44761.1|44741.1|44774.7|44754.7|44774.7|44754.7|44759.7|44739.7|5
1642611580000|2022-01-19 16:59:40|44777.2|44757.2|44772.2|44752.2|44778.3|44758.3|44769.7|44749.7|8
1642611590000|2022-01-19 16:59:50|44774.7|44754.7|44776.1|44756.1|44776.1|44756.1|44772.2|44752.2|9
1642611600000|2022-01-19 17:00:00|44777.2|44757.2|44776.1|44756.1|44778.6|44758.6|44776.1|44756.1|0
1642611610000|2022-01-19 17:00:10|44774.7|44754.7|44779.7|44759.7|44782.6|44762.6|44774.7|44754.7|3
1642611620000|2022-01-19 17:00:20|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|44775.8|44755.8|3
1642611630000|2022-01-19 17:00:30|44776.8|44756.8|44779.7|44759.7|44779.7|44759.7|44776.8|44756.8|3
1642611640000|2022-01-19 17:00:40|44783.6|44763.6|44783.3|44763.3|44783.6|44763.6|44782.2|44762.2|1
1642611650000|2022-01-19 17:00:50|44784.7|44764.7|44779.7|44759.7|44784.7|44764.7|44779.7|44759.7|2
1642611660000|2022-01-19 17:01:00|44778.6|44758.6|44767.9|44747.9|44778.6|44758.6|44766.8|44746.8|2
1642611670000|2022-01-19 17:01:10|44770.8|44750.8|44750.8|44730.8|44770.8|44750.8|44750.8|44730.8|4
1642611680000|2022-01-19 17:01:20|44749.3|44729.3|44729.7|44709.7|44750.8|44730.8|44729.7|44709.7|21
1642611690000|2022-01-19 17:01:30|44727.2|44707.2|44724.7|44704.7|44729.7|44709.7|44719.7|44699.7|28
1642611700000|2022-01-19 17:01:40|44723.3|44703.3|44724.7|44704.7|44724.7|44704.7|44719.7|44699.7|5
1642611710000|2022-01-19 17:01:50|44725.8|44705.8|44724.7|44704.7|44726.1|44706.1|44724.7|44704.7|3
1642611720000|2022-01-19 17:02:00|44726.1|44706.1|44719|44699|44726.1|44706.1|44719|44699|26
1642611730000|2022-01-19 17:02:10|44717.6|44697.6|44701.9|44681.9|44717.6|44697.6|44701.9|44681.9|45
1642611740000|2022-01-19 17:02:20|44698.3|44678.3|44696.9|44676.9|44700.8|44680.8|44696.9|44676.9|7
1642611750000|2022-01-19 17:02:30|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|7
1642611760000|2022-01-19 17:02:40|44705.4|44685.4|44708.3|44688.3|44710.4|44690.4|44705.4|44685.4|0
1642611770000|2022-01-19 17:02:50|44709.4|44689.4|44706.9|44686.9|44709.4|44689.4|44706.9|44686.9|1
1642611780000|2022-01-19 17:03:00|44707.9|44687.9|44716.5|44696.5|44716.5|44696.5|44707.9|44687.9|24
1642611790000|2022-01-19 17:03:10|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|44715.1|44695.1|6
1642611800000|2022-01-19 17:03:20|44716.1|44696.1|44712.6|44692.6|44716.1|44696.1|44712.6|44692.6|1
1642611810000|2022-01-19 17:03:30|44714|44694|44710.1|44690.1|44717.6|44697.6|44710.1|44690.1|52
1642611820000|2022-01-19 17:03:40|44709|44689|44705.1|44685.1|44709|44689|44705.1|44685.1|2
1642611830000|2022-01-19 17:03:50|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|44707.6|44687.6|6
1642611840000|2022-01-19 17:04:00|44708.6|44688.6|44710.1|44690.1|44710.1|44690.1|44708.6|44688.6|1
1642611860000|2022-01-19 17:04:20|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|6
1642611870000|2022-01-19 17:04:30|44712.6|44692.6|44727.2|44707.2|44727.2|44707.2|44712.6|44692.6|17
1642611880000|2022-01-19 17:04:40|44728.6|44708.6|44727.6|44707.6|44732.6|44712.6|44727.6|44707.6|5
1642611890000|2022-01-19 17:04:50|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|44728.6|44708.6|7
1642611900000|2022-01-19 17:05:00|44732.6|44712.6|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|5
1642611910000|2022-01-19 17:05:10|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44735.1|44715.1|21
1642611920000|2022-01-19 17:05:20|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|44738.6|44718.6|14
1642611930000|2022-01-19 17:05:30|44741.1|44721.1|44740.4|44720.4|44742.6|44722.6|44740.4|44720.4|8
1642611940000|2022-01-19 17:05:40|44737.6|44717.6|44739|44719|44742.6|44722.6|44737.6|44717.6|7
1642611950000|2022-01-19 17:05:50|44737.6|44717.6|44742.6|44722.6|44742.6|44722.6|44737.6|44717.6|12
1642611960000|2022-01-19 17:06:00|||||||||12
1642611970000|2022-01-19 17:06:10|44745.1|44725.1|44745.1|44725.1|44745.1|44725.1|44742.6|44722.6|2
1642611980000|2022-01-19 17:06:20|44742.6|44722.6|44745.1|44725.1|44745.1|44725.1|44742.6|44722.6|0
1642611990000|2022-01-19 17:06:30|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|44742.6|44722.6|3
1642612000000|2022-01-19 17:06:40|44741.1|44721.1|44737.6|44717.6|44742.6|44722.6|44737.6|44717.6|5
1642612010000|2022-01-19 17:06:50|44740.1|44720.1|44740.1|44720.1|44740.1|44720.1|44737.6|44717.6|3
1642612020000|2022-01-19 17:07:00|44741.1|44721.1|44741.1|44721.1|44743.6|44723.6|44741.1|44721.1|8
1642612030000|2022-01-19 17:07:10|44742.6|44722.6|44740.1|44720.1|44742.6|44722.6|44737.6|44717.6|3
1642612040000|2022-01-19 17:07:20|44742.6|44722.6|44747.6|44727.6|44750.1|44730.1|44742.6|44722.6|12
1642612050000|2022-01-19 17:07:30|44745.1|44725.1|44742.6|44722.6|44747.6|44727.6|44742.6|44722.6|7
1642612060000|2022-01-19 17:07:40|||||||||1
1642612070000|2022-01-19 17:07:50|44737.6|44717.6|44725.1|44705.1|44737.6|44717.6|44722.6|44702.6|19
1642612080000|2022-01-19 17:08:00|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|44725.1|44705.1|7
1642612090000|2022-01-19 17:08:10|44730.1|44710.1|44740.1|44720.1|44740.1|44720.1|44730.1|44710.1|2
1642612100000|2022-01-19 17:08:20|44739|44719|44732.6|44712.6|44739|44719|44732.6|44712.6|22
1642612110000|2022-01-19 17:08:30|44730.1|44710.1|44727.6|44707.6|44730.1|44710.1|44727.6|44707.6|0
1642612120000|2022-01-19 17:08:40|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44727.6|44707.6|5
1642612140000|2022-01-19 17:09:00|||||||||5
1642612150000|2022-01-19 17:09:10|44732.6|44712.6|44733.6|44713.6|44734.7|44714.7|44732.6|44712.6|5
1642612160000|2022-01-19 17:09:20|44735.1|44715.1|44733.6|44713.6|44735.1|44715.1|44733.6|44713.6|4
1642612180000|2022-01-19 17:09:40|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|6
1642612190000|2022-01-19 17:09:50|44729|44709|44725.4|44705.4|44729|44709|44722.9|44702.9|13
1642612210000|2022-01-19 17:10:10|44726.5|44706.5|44722.6|44702.6|44726.5|44706.5|44722.6|44702.6|6
1642612220000|2022-01-19 17:10:20|44725.1|44705.1|44726.5|44706.5|44730.1|44710.1|44725.1|44705.1|12
1642612230000|2022-01-19 17:10:30|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|44727.6|44707.6|1
1642612240000|2022-01-19 17:10:40|||||||||4
1642612250000|2022-01-19 17:10:50|||||||||1
1642612260000|2022-01-19 17:11:00|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|7
1642612270000|2022-01-19 17:11:10|44731.1|44711.1|44737.6|44717.6|44742.6|44722.6|44731.1|44711.1|7
1642612280000|2022-01-19 17:11:20|44738.6|44718.6|44737.6|44717.6|44740.1|44720.1|44737.6|44717.6|8
1642612290000|2022-01-19 17:11:30|44740.1|44720.1|44736.5|44716.5|44740.1|44720.1|44735.1|44715.1|7
1642612300000|2022-01-19 17:11:40|44736.1|44716.1|44737.6|44717.6|44737.6|44717.6|44736.1|44716.1|1
1642612320000|2022-01-19 17:12:00|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44735.1|44715.1|4
1642612330000|2022-01-19 17:12:10|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44732.6|44712.6|2
1642612340000|2022-01-19 17:12:20|44735.1|44715.1|44737.6|44717.6|44737.6|44717.6|44735.1|44715.1|20
1642612350000|2022-01-19 17:12:30|||||||||5
1642612360000|2022-01-19 17:12:40|44742.6|44722.6|44737.6|44717.6|44746.5|44726.5|44736.1|44716.1|9
1642612370000|2022-01-19 17:12:50|44736.5|44716.5|44730.1|44710.1|44736.5|44716.5|44730.1|44710.1|8
1642612380000|2022-01-19 17:13:00|44731.1|44711.1|44729|44709|44731.1|44711.1|44729|44709|3
1642612390000|2022-01-19 17:13:10|44728.6|44708.6|44730.1|44710.1|44731.1|44711.1|44728.6|44708.6|9
1642612400000|2022-01-19 17:13:20|44731.1|44711.1|44732.6|44712.6|44732.6|44712.6|44729|44709|3
1642612420000|2022-01-19 17:13:40|44731.5|44711.5|44731.5|44711.5|44732.6|44712.6|44731.5|44711.5|6
1642612430000|2022-01-19 17:13:50|||||||||3
1642612440000|2022-01-19 17:14:00|44730.4|44710.4|44729|44709|44731.5|44711.5|44729|44709|3
1642612450000|2022-01-19 17:14:10|44731.5|44711.5|44732.6|44712.6|44732.6|44712.6|44731.5|44711.5|2
1642612460000|2022-01-19 17:14:20|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|21
1642612480000|2022-01-19 17:14:40|44732.6|44712.6|44730.4|44710.4|44732.6|44712.6|44730.4|44710.4|2
1642612490000|2022-01-19 17:14:50|44727.6|44707.6|44722.6|44702.6|44727.6|44707.6|44722.6|44702.6|6
1642612500000|2022-01-19 17:15:00|44717.6|44697.6|44719|44699|44719|44699|44717.6|44697.6|8
1642612510000|2022-01-19 17:15:10|44720.1|44700.1|44724|44704|44724|44704|44720.1|44700.1|3
1642612520000|2022-01-19 17:15:20|44725.1|44705.1|44729|44709|44729|44709|44725.1|44705.1|0
1642612530000|2022-01-19 17:15:30|44726.5|44706.5|44727.9|44707.9|44727.9|44707.9|44726.5|44706.5|3
1642612540000|2022-01-19 17:15:40|44726.9|44706.9|44727.9|44707.9|44727.9|44707.9|44724|44704|2
1642612550000|2022-01-19 17:15:50|44726.5|44706.5|44724|44704|44726.9|44706.9|44724|44704|2
1642612560000|2022-01-19 17:16:00|44721.5|44701.5|44724|44704|44724|44704|44721.5|44701.5|5
1642612570000|2022-01-19 17:16:10|44726.5|44706.5|44727.9|44707.9|44727.9|44707.9|44724|44704|1
1642612580000|2022-01-19 17:16:20|44724|44704|44727.9|44707.9|44729|44709|44724|44704|3
1642612590000|2022-01-19 17:16:30|44729|44709|44727.9|44707.9|44729|44709|44727.9|44707.9|3
1642612600000|2022-01-19 17:16:40|44729|44709|44729|44709|44729|44709|44725.4|44705.4|2
1642612620000|2022-01-19 17:17:00|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|6
1642612630000|2022-01-19 17:17:10|44732.9|44712.9|44734|44714|44734|44714|44732.9|44712.9|5
1642612640000|2022-01-19 17:17:20|44731.5|44711.5|44723.3|44703.3|44731.5|44711.5|44723.3|44703.3|26
1642612650000|2022-01-19 17:17:30|44722.3|44702.3|44707.9|44687.9|44723.3|44703.3|44707.9|44687.9|15
1642612660000|2022-01-19 17:17:40|44709|44689|44705.4|44685.4|44709.4|44689.4|44705.4|44685.4|1
1642612670000|2022-01-19 17:17:50|44697.9|44677.9|44690.4|44670.4|44697.9|44677.9|44690.4|44670.4|7
1642612680000|2022-01-19 17:18:00|44689.4|44669.4|44687.9|44667.9|44690.4|44670.4|44687.9|44667.9|1
1642612690000|2022-01-19 17:18:10|44686.9|44666.9|44687.9|44667.9|44690.4|44670.4|44685.4|44665.4|4
1642612700000|2022-01-19 17:18:20|44685.4|44665.4|44687.9|44667.9|44690.4|44670.4|44685.4|44665.4|5
1642612710000|2022-01-19 17:18:30|44686.9|44666.9|44682.9|44662.9|44686.9|44666.9|44682.9|44662.9|7
1642612720000|2022-01-19 17:18:40|44681.5|44661.5|44675.4|44655.4|44681.5|44661.5|44675.4|44655.4|20
1642612730000|2022-01-19 17:18:50|44672.9|44652.9|44665.4|44645.4|44672.9|44652.9|44665.4|44645.4|9
1642612740000|2022-01-19 17:19:00|44666.5|44646.5|44670.4|44650.4|44670.4|44650.4|44666.5|44646.5|6
1642612750000|2022-01-19 17:19:10|||||||||3
1642612770000|2022-01-19 17:19:30|44671.9|44651.9|44670.4|44650.4|44671.9|44651.9|44670.4|44650.4|2
1642612780000|2022-01-19 17:19:40|44675.4|44655.4|44670.4|44650.4|44675.4|44655.4|44670.4|44650.4|9
1642612790000|2022-01-19 17:19:50|44672.9|44652.9|44677.9|44657.9|44677.9|44657.9|44672.9|44652.9|12
1642612800000|2022-01-19 17:20:00|44680.4|44660.4|44687.9|44667.9|44687.9|44667.9|44680.4|44660.4|3
1642612810000|2022-01-19 17:20:10|44689|44669|44684.4|44664.4|44695.4|44675.4|44684.4|44664.4|18
1642612820000|2022-01-19 17:20:20|44683.3|44663.3|44682.9|44662.9|44684.4|44664.4|44680.4|44660.4|21
1642612830000|2022-01-19 17:20:30|44684.4|44664.4|44680.4|44660.4|44684.4|44664.4|44680.4|44660.4|3
1642612840000|2022-01-19 17:20:40|44684.4|44664.4|44682.9|44662.9|44684.4|44664.4|44680.4|44660.4|3
1642612850000|2022-01-19 17:20:50|44680.4|44660.4|44670.4|44650.4|44680.4|44660.4|44670.4|44650.4|2
1642612860000|2022-01-19 17:21:00|44671.5|44651.5|44671.9|44651.9|44672.9|44652.9|44667.9|44647.9|11
1642612870000|2022-01-19 17:21:10|44672.9|44652.9|44675.4|44655.4|44675.4|44655.4|44672.9|44652.9|2
1642612880000|2022-01-19 17:21:20|44677.9|44657.9|44675.4|44655.4|44677.9|44657.9|44675.4|44655.4|6
1642612890000|2022-01-19 17:21:30|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|4
1642612900000|2022-01-19 17:21:40|44678.3|44658.3|44676.5|44656.5|44679.4|44659.4|44675.4|44655.4|1
1642612910000|2022-01-19 17:21:50|44677.6|44657.6|44677.9|44657.9|44680.4|44660.4|44677.6|44657.6|8
1642612920000|2022-01-19 17:22:00|44679.4|44659.4|44675.4|44655.4|44679.4|44659.4|44675.4|44655.4|0
1642612930000|2022-01-19 17:22:10|44674|44654|44672.9|44652.9|44674|44654|44672.9|44652.9|0
1642612940000|2022-01-19 17:22:20|44671.5|44651.5|44667.9|44647.9|44671.5|44651.5|44667.9|44647.9|5
1642612950000|2022-01-19 17:22:30|||||||||4
1642612960000|2022-01-19 17:22:40|44669|44649|44669|44649|44669|44649|44669|44649|8
1642612970000|2022-01-19 17:22:50|44671.5|44651.5|44670.4|44650.4|44671.5|44651.5|44670.4|44650.4|6
1642612980000|2022-01-19 17:23:00|44669.4|44649.4|44670.4|44650.4|44670.4|44650.4|44667.9|44647.9|1
1642612990000|2022-01-19 17:23:10|44667.9|44647.9|44667.9|44647.9|44672.9|44652.9|44667.9|44647.9|6
1642613000000|2022-01-19 17:23:20|44666.9|44646.9|44670.4|44650.4|44670.4|44650.4|44666.9|44646.9|18
1642613010000|2022-01-19 17:23:30|44669|44649|44669|44649|44670.1|44650.1|44662.9|44642.9|20
1642613020000|2022-01-19 17:23:40|44667.6|44647.6|44665.4|44645.4|44670.4|44650.4|44665.4|44645.4|8
1642613030000|2022-01-19 17:23:50|44664.4|44644.4|44665.4|44645.4|44665.4|44645.4|44662.9|44642.9|10
1642613040000|2022-01-19 17:24:00|44667.9|44647.9|44672.9|44652.9|44672.9|44652.9|44667.9|44647.9|6
1642613050000|2022-01-19 17:24:10|44676.9|44656.9|44687.9|44667.9|44687.9|44667.9|44676.9|44656.9|8
1642613060000|2022-01-19 17:24:20|44690.4|44670.4|44700.4|44680.4|44700.4|44680.4|44690.4|44670.4|7
1642613070000|2022-01-19 17:24:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|3
1642613080000|2022-01-19 17:24:40|44700.4|44680.4|44707.9|44687.9|44707.9|44687.9|44700.4|44680.4|4
1642613090000|2022-01-19 17:24:50|44710.4|44690.4|44705.4|44685.4|44710.4|44690.4|44705.4|44685.4|2
1642613100000|2022-01-19 17:25:00|44706.5|44686.5|44710.4|44690.4|44710.4|44690.4|44705.4|44685.4|4
1642613110000|2022-01-19 17:25:10|44709|44689|44710.4|44690.4|44710.4|44690.4|44707.9|44687.9|5
1642613120000|2022-01-19 17:25:20|44711.5|44691.5|44710.4|44690.4|44712.9|44692.9|44710.4|44690.4|2
1642613130000|2022-01-19 17:25:30|||||||||5
1642613140000|2022-01-19 17:25:40|||||||||4
1642613150000|2022-01-19 17:25:50|||||||||1
1642613160000|2022-01-19 17:26:00|||||||||6
1642613170000|2022-01-19 17:26:10|||||||||2
1642613180000|2022-01-19 17:26:20|||||||||4
1642613190000|2022-01-19 17:26:30|||||||||3
1642613200000|2022-01-19 17:26:40|44714|44694|44714|44694|44714|44694|44710.4|44690.4|12
1642613210000|2022-01-19 17:26:50|44712.9|44692.9|44711.5|44691.5|44712.9|44692.9|44710.4|44690.4|1
1642613220000|2022-01-19 17:27:00|44712.9|44692.9|44712.9|44692.9|44712.9|44692.9|44710.4|44690.4|0
1642613230000|2022-01-19 17:27:10|44714|44694|44718.6|44698.6|44718.6|44698.6|44712.9|44692.9|4
1642613240000|2022-01-19 17:27:20|44717.6|44697.6|44720.1|44700.1|44720.1|44700.1|44717.6|44697.6|1
1642613250000|2022-01-19 17:27:30|44722.6|44702.6|44719|44699|44722.6|44702.6|44719|44699|1
1642613260000|2022-01-19 17:27:40|44720.4|44700.4|44715.4|44695.4|44720.4|44700.4|44714.4|44694.4|6
1642613270000|2022-01-19 17:27:50|44715.8|44695.8|44714.4|44694.4|44715.8|44695.8|44713.3|44693.3|3
1642613280000|2022-01-19 17:28:00|44715.4|44695.4|44716.5|44696.5|44716.5|44696.5|44715.4|44695.4|5
1642613290000|2022-01-19 17:28:10|44715.4|44695.4|44716.5|44696.5|44717.6|44697.6|44715.4|44695.4|2
1642613300000|2022-01-19 17:28:20|44717.6|44697.6|44715.4|44695.4|44717.6|44697.6|44715.4|44695.4|1
1642613310000|2022-01-19 17:28:30|44716.5|44696.5|44716.5|44696.5|44717.6|44697.6|44715.4|44695.4|3
1642613320000|2022-01-19 17:28:40|44715.4|44695.4|44719|44699|44719|44699|44715.4|44695.4|12
1642613330000|2022-01-19 17:28:50|||||||||1
1642613340000|2022-01-19 17:29:00|44715.4|44695.4|44714.4|44694.4|44715.4|44695.4|44710.4|44690.4|14
1642613350000|2022-01-19 17:29:10|44712.9|44692.9|44710.4|44690.4|44715.4|44695.4|44710.4|44690.4|2
1642613360000|2022-01-19 17:29:20|44705.4|44685.4|44700.4|44680.4|44705.4|44685.4|44700.4|44680.4|62
1642613370000|2022-01-19 17:29:30|44699|44679|44697.9|44677.9|44699|44679|44697.9|44677.9|0
1642613380000|2022-01-19 17:29:40|44695.4|44675.4|44697.9|44677.9|44700.4|44680.4|44695.4|44675.4|4
1642613390000|2022-01-19 17:29:50|44696.5|44676.5|44694.4|44674.4|44697.9|44677.9|44693.3|44673.3|18
1642613400000|2022-01-19 17:30:00|44695.4|44675.4|44699.4|44679.4|44699.4|44679.4|44695.4|44675.4|8
1642613410000|2022-01-19 17:30:10|44702.9|44682.9|44699.4|44679.4|44702.9|44682.9|44699.4|44679.4|27
1642613420000|2022-01-19 17:30:20|44696.9|44676.9|44695.4|44675.4|44696.9|44676.9|44694.4|44674.4|1
1642613430000|2022-01-19 17:30:30|44694.4|44674.4|44695.8|44675.8|44696.9|44676.9|44694.4|44674.4|2
1642613440000|2022-01-19 17:30:40|44696.9|44676.9|44693.3|44673.3|44696.9|44676.9|44693.3|44673.3|9
1642613460000|2022-01-19 17:31:00|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44695.8|44675.8|4
1642613470000|2022-01-19 17:31:10|44695.4|44675.4|44695.4|44675.4|44696.5|44676.5|44695.4|44675.4|8
1642613480000|2022-01-19 17:31:20|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|0
1642613490000|2022-01-19 17:31:30|44690.4|44670.4|44692.9|44672.9|44695.4|44675.4|44689.4|44669.4|4
1642613500000|2022-01-19 17:31:40|44691.9|44671.9|44692.9|44672.9|44692.9|44672.9|44690.4|44670.4|5
1642613510000|2022-01-19 17:31:50|44694|44674|44692.9|44672.9|44695.4|44675.4|44690.4|44670.4|14
1642613520000|2022-01-19 17:32:00|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|2
1642613530000|2022-01-19 17:32:10|44699|44679|44702.9|44682.9|44702.9|44682.9|44699|44679|1
1642613540000|2022-01-19 17:32:20|44701.9|44681.9|44697.9|44677.9|44701.9|44681.9|44697.9|44677.9|23
1642613550000|2022-01-19 17:32:30|44699.4|44679.4|44700.4|44680.4|44700.4|44680.4|44699.4|44679.4|0
1642613560000|2022-01-19 17:32:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44695.4|44675.4|6
1642613570000|2022-01-19 17:32:50|44700.4|44680.4|44707.9|44687.9|44707.9|44687.9|44700.4|44680.4|18
1642613580000|2022-01-19 17:33:00|44709.4|44689.4|44707.9|44687.9|44712.9|44692.9|44707.9|44687.9|13
1642613590000|2022-01-19 17:33:10|44702.9|44682.9|44696.5|44676.5|44702.9|44682.9|44696.5|44676.5|15
1642613600000|2022-01-19 17:33:20|44694|44674|44690.4|44670.4|44695.4|44675.4|44690.4|44670.4|9
1642613610000|2022-01-19 17:33:30|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|6
1642613620000|2022-01-19 17:33:40|44689|44669|44689|44669|44689|44669|44689|44669|7
1642613630000|2022-01-19 17:33:50|44691.5|44671.5|44692.9|44672.9|44692.9|44672.9|44691.5|44671.5|2
1642613640000|2022-01-19 17:34:00|44697.9|44677.9|44695.4|44675.4|44700.4|44680.4|44695.4|44675.4|32
1642613650000|2022-01-19 17:34:10|44697.9|44677.9|44695.4|44675.4|44697.9|44677.9|44695.4|44675.4|0
1642613660000|2022-01-19 17:34:20|44694.4|44674.4|44692.9|44672.9|44695.4|44675.4|44690.4|44670.4|6
1642613670000|2022-01-19 17:34:30|44694|44674|44694|44674|44694|44674|44692.9|44672.9|3
1642613680000|2022-01-19 17:34:40|44692.9|44672.9|44696.5|44676.5|44696.5|44676.5|44692.9|44672.9|3
1642613690000|2022-01-19 17:34:50|||||||||5
1642613700000|2022-01-19 17:35:00|44699|44679|44700.4|44680.4|44702.9|44682.9|44699|44679|3
1642613710000|2022-01-19 17:35:10|44701.5|44681.5|44700.4|44680.4|44701.5|44681.5|44700.4|44680.4|4
1642613720000|2022-01-19 17:35:20|44697.9|44677.9|44689.4|44669.4|44697.9|44677.9|44689.4|44669.4|72
1642613730000|2022-01-19 17:35:30|44690.4|44670.4|44696.9|44676.9|44696.9|44676.9|44690.4|44670.4|105
1642613740000|2022-01-19 17:35:40|44700.4|44680.4|44708.3|44688.3|44708.3|44688.3|44700.4|44680.4|6
1642613750000|2022-01-19 17:35:50|44709.4|44689.4|44711.9|44691.9|44713.3|44693.3|44709.4|44689.4|7
1642613760000|2022-01-19 17:36:00|44714.4|44694.4|44723.3|44703.3|44725.8|44705.8|44711.9|44691.9|8
1642613770000|2022-01-19 17:36:10|44724.8|44704.8|44720.8|44700.8|44724.8|44704.8|44718.3|44698.3|12
1642613780000|2022-01-19 17:36:20|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44718.3|44698.3|3
1642613790000|2022-01-19 17:36:30|44724|44704|44721.9|44701.9|44724|44704|44721.9|44701.9|10
1642613800000|2022-01-19 17:36:40|44720.8|44700.8|44715.8|44695.8|44720.8|44700.8|44713.3|44693.3|5
1642613810000|2022-01-19 17:36:50|44716.9|44696.9|44720.8|44700.8|44720.8|44700.8|44713.3|44693.3|11
1642613820000|2022-01-19 17:37:00|44718.7|44698.7|44713.3|44693.3|44718.7|44698.7|44713.3|44693.3|10
1642613830000|2022-01-19 17:37:10|44714.8|44694.8|44714.4|44694.4|44716.9|44696.9|44713.3|44693.3|14
1642613840000|2022-01-19 17:37:20|44708.3|44688.3|44703.3|44683.3|44708.3|44688.3|44703.3|44683.3|20
1642613850000|2022-01-19 17:37:30|||||||||2
1642613860000|2022-01-19 17:37:40|44700.8|44680.8|44703.3|44683.3|44703.3|44683.3|44700.8|44680.8|5
1642613880000|2022-01-19 17:38:00|||||||||6
1642613890000|2022-01-19 17:38:10|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|2
1642613900000|2022-01-19 17:38:20|44707.3|44687.3|44703.3|44683.3|44707.3|44687.3|44703.3|44683.3|25
1642613910000|2022-01-19 17:38:30|44702.3|44682.3|44693.3|44673.3|44702.3|44682.3|44690.4|44670.4|6
1642613920000|2022-01-19 17:38:40|44694.4|44674.4|44698.3|44678.3|44698.3|44678.3|44693.3|44673.3|5
1642613930000|2022-01-19 17:38:50|44693.3|44673.3|44699.8|44679.8|44699.8|44679.8|44693.3|44673.3|7
1642613940000|2022-01-19 17:39:00|44698.3|44678.3|44694.4|44674.4|44699.8|44679.8|44694.4|44674.4|1
1642613950000|2022-01-19 17:39:10|44689.4|44669.4|44688.3|44668.3|44691.9|44671.9|44688.3|44668.3|42
1642613960000|2022-01-19 17:39:20|||||||||12
1642613970000|2022-01-19 17:39:30|44685.8|44665.8|44683.3|44663.3|44688.3|44668.3|44683.3|44663.3|3
1642613980000|2022-01-19 17:39:40|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|38
1642613990000|2022-01-19 17:39:50|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|2
1642614000000|2022-01-19 17:40:00|44683.7|44663.7|44686.2|44666.2|44686.2|44666.2|44682.3|44662.3|17
1642614010000|2022-01-19 17:40:10|44684.8|44664.8|44683.7|44663.7|44686.2|44666.2|44682.3|44662.3|2
1642614020000|2022-01-19 17:40:20|44682.6|44662.6|44681.2|44661.2|44682.6|44662.6|44681.2|44661.2|13
1642614030000|2022-01-19 17:40:30|44678.7|44658.7|44681.2|44661.2|44681.2|44661.2|44678.7|44658.7|15
1642614040000|2022-01-19 17:40:40|44679.1|44659.1|44681.2|44661.2|44682.3|44662.3|44676.2|44656.2|26
1642614050000|2022-01-19 17:40:50|44679.8|44659.8|44680.1|44660.1|44681.2|44661.2|44679.8|44659.8|8
1642614060000|2022-01-19 17:41:00|44678.7|44658.7|44671.2|44651.2|44681.2|44661.2|44671.2|44651.2|5
1642614070000|2022-01-19 17:41:10|44672.6|44652.6|44671.2|44651.2|44672.6|44652.6|44671.2|44651.2|4
1642614080000|2022-01-19 17:41:20|44668.7|44648.7|44646.2|44626.2|44668.7|44648.7|44646.2|44626.2|17
1642614090000|2022-01-19 17:41:30|44647.3|44627.3|44643.7|44623.7|44648.7|44628.7|44642.3|44622.3|6
1642614100000|2022-01-19 17:41:40|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|12
1642614110000|2022-01-19 17:41:50|||||||||3
1642614120000|2022-01-19 17:42:00|44647.3|44627.3|44658.7|44638.7|44658.7|44638.7|44647.3|44627.3|11
1642614130000|2022-01-19 17:42:10|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|3
1642614140000|2022-01-19 17:42:20|44660.1|44640.1|44656.2|44636.2|44660.1|44640.1|44656.2|44636.2|4
1642614150000|2022-01-19 17:42:30|44653.7|44633.7|44653.7|44633.7|44656.2|44636.2|44653.7|44633.7|0
1642614160000|2022-01-19 17:42:40|44650.1|44630.1|44651.2|44631.2|44651.2|44631.2|44650.1|44630.1|12
1642614170000|2022-01-19 17:42:50|||||||||2
1642614180000|2022-01-19 17:43:00|44652.3|44632.3|44653.3|44633.3|44653.3|44633.3|44652.3|44632.3|11
1642614190000|2022-01-19 17:43:10|44652.3|44632.3|44652.3|44632.3|44653.3|44633.3|44652.3|44632.3|0
1642614200000|2022-01-19 17:43:20|44659.8|44639.8|44672.6|44652.6|44672.6|44652.6|44659.8|44639.8|11
1642614210000|2022-01-19 17:43:30|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|2
1642614220000|2022-01-19 17:43:40|44673.7|44653.7|44671.2|44651.2|44673.7|44653.7|44666.2|44646.2|28
1642614230000|2022-01-19 17:43:50|44674.8|44654.8|44679.8|44659.8|44679.8|44659.8|44674.8|44654.8|8
1642614240000|2022-01-19 17:44:00|44678.3|44658.3|44683.7|44663.7|44683.7|44663.7|44678.3|44658.3|7
1642614250000|2022-01-19 17:44:10|44684.8|44664.8|44681.2|44661.2|44686.2|44666.2|44681.2|44661.2|10
1642614260000|2022-01-19 17:44:20|44672.3|44652.3|44671.2|44651.2|44672.3|44652.3|44671.2|44651.2|6
1642614270000|2022-01-19 17:44:30|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44661.2|44641.2|12
1642614280000|2022-01-19 17:44:40|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|44668.7|44648.7|10
1642614290000|2022-01-19 17:44:50|44671.2|44651.2|44674.8|44654.8|44674.8|44654.8|44671.2|44651.2|29
1642614300000|2022-01-19 17:45:00|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|9
1642614310000|2022-01-19 17:45:10|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|44671.2|44651.2|17
1642614320000|2022-01-19 17:45:20|44676.2|44656.2|44668.7|44648.7|44676.2|44656.2|44666.2|44646.2|25
1642614330000|2022-01-19 17:45:30|44666.2|44646.2|44671.2|44651.2|44671.2|44651.2|44666.2|44646.2|10
1642614340000|2022-01-19 17:45:40|44676.2|44656.2|44687.3|44667.3|44687.3|44667.3|44676.2|44656.2|31
1642614350000|2022-01-19 17:45:50|44694.8|44674.8|44696.2|44676.2|44696.2|44676.2|44694.8|44674.8|9
1642614360000|2022-01-19 17:46:00|44693.7|44673.7|44694.1|44674.1|44695.1|44675.1|44692.3|44672.3|18
1642614370000|2022-01-19 17:46:10|44693|44673|44691.6|44671.6|44693|44673|44689.1|44669.1|4
1642614380000|2022-01-19 17:46:20|44692.6|44672.6|44694.1|44674.1|44695.1|44675.1|44691.2|44671.2|9
1642614390000|2022-01-19 17:46:30|44695.1|44675.1|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|3
1642614400000|2022-01-19 17:46:40|44694.1|44674.1|44690.1|44670.1|44694.1|44674.1|44687.6|44667.6|11
1642614410000|2022-01-19 17:46:50|44686.6|44666.6|44687.6|44667.6|44687.6|44667.6|44682.6|44662.6|13
1642614420000|2022-01-19 17:47:00|44685.1|44665.1|44681.6|44661.6|44685.1|44665.1|44680.5|44660.5|17
1642614430000|2022-01-19 17:47:10|44682.6|44662.6|44675.5|44655.5|44684.1|44664.1|44674.4|44654.4|5
1642614440000|2022-01-19 17:47:20|44676.6|44656.6|44674.1|44654.1|44676.6|44656.6|44674.1|44654.1|12
1642614450000|2022-01-19 17:47:30|44675.1|44655.1|44671.6|44651.6|44675.1|44655.1|44671.6|44651.6|5
1642614460000|2022-01-19 17:47:40|44669.1|44649.1|44669.1|44649.1|44671.6|44651.6|44669.1|44649.1|16
1642614470000|2022-01-19 17:47:50|44675.1|44655.1|44674.1|44654.1|44675.1|44655.1|44674.1|44654.1|2
1642614480000|2022-01-19 17:48:00|44670.1|44650.1|44671.6|44651.6|44674.1|44654.1|44670.1|44650.1|3
1642614490000|2022-01-19 17:48:10|44672.6|44652.6|44669.1|44649.1|44672.6|44652.6|44669.1|44649.1|0
1642614500000|2022-01-19 17:48:20|||||||||2
1642614510000|2022-01-19 17:48:30|44670.1|44650.1|44671.6|44651.6|44674.1|44654.1|44669.1|44649.1|8
1642614520000|2022-01-19 17:48:40|44673|44653|44669.1|44649.1|44674.1|44654.1|44669.1|44649.1|8
1642614530000|2022-01-19 17:48:50|44670.5|44650.5|44669.1|44649.1|44671.6|44651.6|44669.1|44649.1|11
1642614540000|2022-01-19 17:49:00|44671.2|44651.2|44674.1|44654.1|44674.1|44654.1|44669.1|44649.1|4
1642614550000|2022-01-19 17:49:10|44671.6|44651.6|44674.1|44654.1|44674.1|44654.1|44671.6|44651.6|3
1642614560000|2022-01-19 17:49:20|44671.6|44651.6|44670.1|44650.1|44674.1|44654.1|44670.1|44650.1|10
1642614570000|2022-01-19 17:49:30|||||||||8
1642614580000|2022-01-19 17:49:40|44671.2|44651.2|44672.6|44652.6|44672.6|44652.6|44671.2|44651.2|0
1642614590000|2022-01-19 17:49:50|44670.5|44650.5|44669.1|44649.1|44670.5|44650.5|44669.1|44649.1|10
1642614600000|2022-01-19 17:50:00|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44669.1|44649.1|12
1642614610000|2022-01-19 17:50:10|44669.1|44649.1|44667.6|44647.6|44669.1|44649.1|44667.6|44647.6|3
1642614620000|2022-01-19 17:50:20|||||||||4
1642614630000|2022-01-19 17:50:30|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|5
1642614640000|2022-01-19 17:50:40|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|44671.2|44651.2|2
1642614650000|2022-01-19 17:50:50|||||||||12
1642614660000|2022-01-19 17:51:00|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|0
1642614670000|2022-01-19 17:51:10|44674.1|44654.1|44675.1|44655.1|44676.2|44656.2|44674.1|44654.1|6
1642614680000|2022-01-19 17:51:20|44674.1|44654.1|44672.6|44652.6|44675.1|44655.1|44672.6|44652.6|10
1642614690000|2022-01-19 17:51:30|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|3
1642614700000|2022-01-19 17:51:40|||||||||1
1642614710000|2022-01-19 17:51:50|||||||||8
1642614720000|2022-01-19 17:52:00|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|10
1642614730000|2022-01-19 17:52:10|||||||||1
1642614740000|2022-01-19 17:52:20|44669.1|44649.1|44669.1|44649.1|44670.1|44650.1|44669.1|44649.1|6
1642614750000|2022-01-19 17:52:30|44670.1|44650.1|44669.1|44649.1|44670.1|44650.1|44669.1|44649.1|0
1642614760000|2022-01-19 17:52:40|44670.1|44650.1|44669.1|44649.1|44672.6|44652.6|44669.1|44649.1|6
1642614770000|2022-01-19 17:52:50|44670.1|44650.1|44669.1|44649.1|44670.1|44650.1|44669.1|44649.1|11
1642614780000|2022-01-19 17:53:00|||||||||6
1642614790000|2022-01-19 17:53:10|44660.5|44640.5|44659.1|44639.1|44660.5|44640.5|44659.1|44639.1|17
1642614800000|2022-01-19 17:53:20|||||||||10
1642614810000|2022-01-19 17:53:30|44660.1|44640.1|44661.6|44641.6|44661.6|44641.6|44659.1|44639.1|10
1642614820000|2022-01-19 17:53:40|44662.6|44642.6|44669.1|44649.1|44670.1|44650.1|44662.6|44642.6|3
1642614830000|2022-01-19 17:53:50|44667.6|44647.6|44672.6|44652.6|44672.6|44652.6|44667.6|44647.6|33
1642614840000|2022-01-19 17:54:00|||||||||3
1642614850000|2022-01-19 17:54:10|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44672.6|44652.6|5
1642614860000|2022-01-19 17:54:20|||||||||5
1642614870000|2022-01-19 17:54:30|44675.1|44655.1|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|7
1642614880000|2022-01-19 17:54:40|44677.3|44657.3|44676.2|44656.2|44678.7|44658.7|44676.2|44656.2|3
1642614890000|2022-01-19 17:54:50|44677.3|44657.3|44676.2|44656.2|44677.3|44657.3|44676.2|44656.2|5
1642614900000|2022-01-19 17:55:00|44671.2|44651.2|44672.3|44652.3|44672.6|44652.6|44671.2|44651.2|9
1642614910000|2022-01-19 17:55:10|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|87
1642614920000|2022-01-19 17:55:20|44674.8|44654.8|44676.2|44656.2|44676.2|44656.2|44674.8|44654.8|5
1642614930000|2022-01-19 17:55:30|44677.3|44657.3|44682.3|44662.3|44682.3|44662.3|44677.3|44657.3|6
1642614940000|2022-01-19 17:55:40|44681.2|44661.2|44678.3|44658.3|44681.2|44661.2|44678.3|44658.3|6
1642614950000|2022-01-19 17:55:50|44677.3|44657.3|44678.3|44658.3|44678.3|44658.3|44675.8|44655.8|8
1642614960000|2022-01-19 17:56:00|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|7
1642614970000|2022-01-19 17:56:10|44673.3|44653.3|44683.3|44663.3|44683.3|44663.3|44673.3|44653.3|8
1642614980000|2022-01-19 17:56:20|||||||||4
1642614990000|2022-01-19 17:56:30|||||||||2
1642615000000|2022-01-19 17:56:40|44684.8|44664.8|44686.2|44666.2|44687.3|44667.3|44684.8|44664.8|86
1642615010000|2022-01-19 17:56:50|44687.6|44667.6|44692.3|44672.3|44692.3|44672.3|44687.6|44667.6|10
1642615020000|2022-01-19 17:57:00|44690.8|44670.8|44690.8|44670.8|44692.3|44672.3|44690.8|44670.8|8
1642615030000|2022-01-19 17:57:10|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|115
1642615040000|2022-01-19 17:57:20|44686.2|44666.2|44686.2|44666.2|44689.1|44669.1|44686.2|44666.2|24
1642615050000|2022-01-19 17:57:30|44687.3|44667.3|44689.8|44669.8|44689.8|44669.8|44686.2|44666.2|15
1642615060000|2022-01-19 17:57:40|44691.2|44671.2|44696.2|44676.2|44696.2|44676.2|44691.2|44671.2|10
1642615070000|2022-01-19 17:57:50|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|5
1642615080000|2022-01-19 17:58:00|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|3
1642615090000|2022-01-19 17:58:10|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|44691.6|44671.6|31
1642615100000|2022-01-19 17:58:20|44694.1|44674.1|44690.1|44670.1|44694.1|44674.1|44689.1|44669.1|7
1642615110000|2022-01-19 17:58:30|44691.6|44671.6|44690.1|44670.1|44694.1|44674.1|44690.1|44670.1|12
1642615120000|2022-01-19 17:58:40|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|31
1642615130000|2022-01-19 17:58:50|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|29
1642615140000|2022-01-19 17:59:00|44701.2|44681.2|44726.2|44706.2|44728.7|44708.7|44701.2|44681.2|161
1642615150000|2022-01-19 17:59:10|44731.2|44711.2|44733.3|44713.3|44736.2|44716.2|44729.8|44709.8|288
1642615160000|2022-01-19 17:59:20|44732.3|44712.3|44741.2|44721.2|44742.3|44722.3|44726.2|44706.2|149
1642615170000|2022-01-19 17:59:30|44734.8|44714.8|44741.2|44721.2|44741.2|44721.2|44734.8|44714.8|114
1642615180000|2022-01-19 17:59:40|44737.6|44717.6|44733.7|44713.7|44737.6|44717.6|44733.7|44713.7|143
1642615190000|2022-01-19 17:59:50|44731.2|44711.2|44726.2|44706.2|44732.6|44712.6|44726.2|44706.2|149
1642615200000|2022-01-19 18:00:00|44725.1|44705.1|44710.1|44690.1|44725.1|44705.1|44710.1|44690.1|41
1642615210000|2022-01-19 18:00:10|44709.8|44689.8|44711.2|44691.2|44718.7|44698.7|44708.7|44688.7|88
1642615220000|2022-01-19 18:00:20|44713.7|44693.7|44712.3|44692.3|44713.7|44693.7|44702.6|44682.6|35
1642615230000|2022-01-19 18:00:30|44713.7|44693.7|44710.1|44690.1|44716.2|44696.2|44710.1|44690.1|68
1642615240000|2022-01-19 18:00:40|44708.7|44688.7|44701.2|44681.2|44708.7|44688.7|44701.2|44681.2|19
1642615250000|2022-01-19 18:00:50|44699.8|44679.8|44696.2|44676.2|44701.2|44681.2|44695.1|44675.1|12
1642615260000|2022-01-19 18:01:00|44695.1|44675.1|44701.2|44681.2|44713.7|44693.7|44693.7|44673.7|56
1642615270000|2022-01-19 18:01:10|44700.1|44680.1|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|21
1642615280000|2022-01-19 18:01:20|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|44705.1|44685.1|1
1642615290000|2022-01-19 18:01:30|44706.2|44686.2|44706.6|44686.6|44709.1|44689.1|44704.1|44684.1|3
1642615300000|2022-01-19 18:01:40|44709.1|44689.1|44704.1|44684.1|44709.1|44689.1|44704.1|44684.1|14
1642615310000|2022-01-19 18:01:50|44701.6|44681.6|44704.1|44684.1|44704.1|44684.1|44700.5|44680.5|2
1642615320000|2022-01-19 18:02:00|44705.5|44685.5|44690.5|44670.5|44710.5|44690.5|44690.5|44670.5|17
1642615330000|2022-01-19 18:02:10|44691.6|44671.6|44709.1|44689.1|44711.6|44691.6|44691.6|44671.6|17
1642615340000|2022-01-19 18:02:20|44708|44688|44702.6|44682.6|44708|44688|44701.6|44681.6|2
1642615350000|2022-01-19 18:02:30|44701.6|44681.6|44701.6|44681.6|44704.1|44684.1|44701.6|44681.6|3
1642615360000|2022-01-19 18:02:40|44700.5|44680.5|44694.1|44674.1|44700.5|44680.5|44694.1|44674.1|6
1642615370000|2022-01-19 18:02:50|44693|44673|44687.6|44667.6|44693|44673|44684.1|44664.1|114
1642615380000|2022-01-19 18:03:00|44690.1|44670.1|44691.2|44671.2|44691.2|44671.2|44687.6|44667.6|12
1642615390000|2022-01-19 18:03:10|44690.1|44670.1|44703.7|44683.7|44703.7|44683.7|44690.1|44670.1|3
1642615400000|2022-01-19 18:03:20|44704.8|44684.8|44704.1|44684.1|44707.6|44687.6|44702.6|44682.6|9
1642615410000|2022-01-19 18:03:30|44702.6|44682.6|44710.5|44690.5|44710.5|44690.5|44702.6|44682.6|3
1642615420000|2022-01-19 18:03:40|44709.1|44689.1|44714.1|44694.1|44715.5|44695.5|44709.1|44689.1|6
1642615430000|2022-01-19 18:03:50|44712.6|44692.6|44714.1|44694.1|44714.1|44694.1|44712.6|44692.6|14
1642615440000|2022-01-19 18:04:00|44715.1|44695.1|44725.1|44705.1|44727.6|44707.6|44715.1|44695.1|7
1642615450000|2022-01-19 18:04:10|44724.1|44704.1|44726.2|44706.2|44727.6|44707.6|44724.1|44704.1|59
1642615460000|2022-01-19 18:04:20|44724.1|44704.1|44718.7|44698.7|44725.1|44705.1|44717.3|44697.3|8
1642615470000|2022-01-19 18:04:30|44719.8|44699.8|44721.2|44701.2|44723.7|44703.7|44719.8|44699.8|6
1642615480000|2022-01-19 18:04:40|44723.7|44703.7|44723.7|44703.7|44724.8|44704.8|44721.2|44701.2|4
1642615490000|2022-01-19 18:04:50|44722.6|44702.6|44722.6|44702.6|44724.8|44704.8|44721.2|44701.2|10
1642615500000|2022-01-19 18:05:00|44721.2|44701.2|44713.7|44693.7|44721.2|44701.2|44712.6|44692.6|6
1642615510000|2022-01-19 18:05:10|44712.3|44692.3|44711.2|44691.2|44713.7|44693.7|44709.8|44689.8|2
1642615520000|2022-01-19 18:05:20|44712.3|44692.3|44712.3|44692.3|44713.7|44693.7|44711.2|44691.2|1
1642615530000|2022-01-19 18:05:30|44712.6|44692.6|44708.7|44688.7|44713.7|44693.7|44706.2|44686.2|2
1642615540000|2022-01-19 18:05:40|44711.2|44691.2|44713.3|44693.3|44713.3|44693.3|44708.7|44688.7|0
1642615550000|2022-01-19 18:05:50|44714.8|44694.8|44712.3|44692.3|44716.2|44696.2|44711.2|44691.2|0
1642615560000|2022-01-19 18:06:00|44713.3|44693.3|44716.2|44696.2|44716.2|44696.2|44711.2|44691.2|1
1642615570000|2022-01-19 18:06:10|44718.7|44698.7|44721.2|44701.2|44723.7|44703.7|44718.7|44698.7|1
1642615580000|2022-01-19 18:06:20|44722.6|44702.6|44718.7|44698.7|44723.7|44703.7|44717.3|44697.3|3
1642615590000|2022-01-19 18:06:30|44716.2|44696.2|44717.3|44697.3|44718.7|44698.7|44716.2|44696.2|1
1642615600000|2022-01-19 18:06:40|44716.2|44696.2|44721.2|44701.2|44723.7|44703.7|44716.2|44696.2|1
1642615610000|2022-01-19 18:06:50|44722.3|44702.3|44728.7|44708.7|44728.7|44708.7|44721.2|44701.2|3
1642615620000|2022-01-19 18:07:00|44726.2|44706.2|44728.7|44708.7|44729.8|44709.8|44726.2|44706.2|10
1642615630000|2022-01-19 18:07:10|44732.3|44712.3|44732.3|44712.3|44736.2|44716.2|44731.2|44711.2|3
1642615640000|2022-01-19 18:07:20|44731.2|44711.2|44731.2|44711.2|44732.3|44712.3|44731.2|44711.2|0
1642615650000|2022-01-19 18:07:30|||||||||2
1642615660000|2022-01-19 18:07:40|44734.8|44714.8|44736.2|44716.2|44736.2|44716.2|44734.8|44714.8|2
1642615670000|2022-01-19 18:07:50|44733.7|44713.7|44736.2|44716.2|44736.2|44716.2|44733.7|44713.7|0
1642615680000|2022-01-19 18:08:00|44735.1|44715.1|44731.2|44711.2|44735.1|44715.1|44731.2|44711.2|10
1642615690000|2022-01-19 18:08:10|44732.3|44712.3|44732.3|44712.3|44734.8|44714.8|44732.3|44712.3|2
1642615700000|2022-01-19 18:08:20|44734.8|44714.8|44736.2|44716.2|44736.2|44716.2|44734.8|44714.8|6
1642615710000|2022-01-19 18:08:30|44735.1|44715.1|44733.7|44713.7|44735.1|44715.1|44732.3|44712.3|5
1642615720000|2022-01-19 18:08:40|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|0
1642615750000|2022-01-19 18:09:10|44736.2|44716.2|44737.3|44717.3|44737.3|44717.3|44736.2|44716.2|5
1642615760000|2022-01-19 18:09:20|44738.7|44718.7|44742.3|44722.3|44742.3|44722.3|44738.7|44718.7|6
1642615770000|2022-01-19 18:09:30|44743.3|44723.3|44751.2|44731.2|44751.2|44731.2|44743.3|44723.3|19
1642615780000|2022-01-19 18:09:40|||||||||5
1642615790000|2022-01-19 18:09:50|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|3
1642615800000|2022-01-19 18:10:00|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|44756.2|44736.2|27
1642615810000|2022-01-19 18:10:10|44763.7|44743.7|44761.2|44741.2|44764.8|44744.8|44761.2|44741.2|7
1642615830000|2022-01-19 18:10:30|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|2
1642615840000|2022-01-19 18:10:40|44758.7|44738.7|44757.3|44737.3|44761.2|44741.2|44757.3|44737.3|2
1642615850000|2022-01-19 18:10:50|44758.7|44738.7|44756.2|44736.2|44761.2|44741.2|44756.2|44736.2|1
1642615860000|2022-01-19 18:11:00|44757.3|44737.3|44758.7|44738.7|44761.2|44741.2|44757.3|44737.3|2
1642615870000|2022-01-19 18:11:10|44761.2|44741.2|44761.2|44741.2|44761.2|44741.2|44757.3|44737.3|0
1642615880000|2022-01-19 18:11:20|44760.1|44740.1|44755.1|44735.1|44760.1|44740.1|44755.1|44735.1|7
1642615890000|2022-01-19 18:11:30|44753.7|44733.7|44753.7|44733.7|44756.2|44736.2|44753.7|44733.7|3
1642615900000|2022-01-19 18:11:40|44752.3|44732.3|44743.7|44723.7|44753.7|44733.7|44743.7|44723.7|3
1642615910000|2022-01-19 18:11:50|44744.8|44724.8|44746.2|44726.2|44746.2|44726.2|44743.7|44723.7|0
1642615920000|2022-01-19 18:12:00|44747.6|44727.6|44740.1|44720.1|44747.6|44727.6|44740.1|44720.1|4
1642615930000|2022-01-19 18:12:10|44738.7|44718.7|44738.7|44718.7|44739.8|44719.8|44736.2|44716.2|1
1642615940000|2022-01-19 18:12:20|44740.1|44720.1|44736.2|44716.2|44741.2|44721.2|44736.2|44716.2|0
1642615950000|2022-01-19 18:12:30|44739.1|44719.1|44736.2|44716.2|44740.1|44720.1|44736.2|44716.2|1
1642615960000|2022-01-19 18:12:40|44737.3|44717.3|44736.2|44716.2|44738.7|44718.7|44734.8|44714.8|0
1642615970000|2022-01-19 18:12:50|44737.3|44717.3|44736.2|44716.2|44738.7|44718.7|44734.8|44714.8|1
1642615980000|2022-01-19 18:13:00|44733.7|44713.7|44733.7|44713.7|44736.2|44716.2|44731.2|44711.2|0
1642615990000|2022-01-19 18:13:10|44736.2|44716.2|44732.3|44712.3|44736.2|44716.2|44731.2|44711.2|0
1642616000000|2022-01-19 18:13:20|44733.7|44713.7|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|5
1642616010000|2022-01-19 18:13:30|44732.3|44712.3|44731.2|44711.2|44736.2|44716.2|44731.2|44711.2|9
1642616020000|2022-01-19 18:13:40|44733.7|44713.7|44732.6|44712.6|44733.7|44713.7|44731.2|44711.2|1
1642616030000|2022-01-19 18:13:50|44733.7|44713.7|44731.2|44711.2|44736.2|44716.2|44731.2|44711.2|4
1642616040000|2022-01-19 18:14:00|44733.7|44713.7|44732.3|44712.3|44733.7|44713.7|44732.3|44712.3|0
1642616050000|2022-01-19 18:14:10|44733.7|44713.7|44733.7|44713.7|44735.1|44715.1|44732.3|44712.3|0
1642616060000|2022-01-19 18:14:20|44735.1|44715.1|44731.2|44711.2|44736.2|44716.2|44730.1|44710.1|4
1642616070000|2022-01-19 18:14:30|44730.1|44710.1|44730.1|44710.1|44731.2|44711.2|44728.7|44708.7|3
1642616080000|2022-01-19 18:14:40|44729.1|44709.1|44730.1|44710.1|44731.2|44711.2|44727.6|44707.6|2
1642616090000|2022-01-19 18:14:50|44731.2|44711.2|44730.1|44710.1|44731.2|44711.2|44730.1|44710.1|4
1642616100000|2022-01-19 18:15:00|44731.2|44711.2|44736.2|44716.2|44736.2|44716.2|44731.2|44711.2|23
1642616110000|2022-01-19 18:15:10|44737.3|44717.3|44738.7|44718.7|44739.8|44719.8|44737.3|44717.3|1
1642616120000|2022-01-19 18:15:20|44737.6|44717.6|44729.8|44709.8|44737.6|44717.6|44727.3|44707.3|12
1642616130000|2022-01-19 18:15:30|44728.7|44708.7|44733.7|44713.7|44733.7|44713.7|44727.3|44707.3|6
1642616140000|2022-01-19 18:15:40|44736.2|44716.2|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|1
1642616150000|2022-01-19 18:15:50|44737.6|44717.6|44736.2|44716.2|44738.7|44718.7|44736.2|44716.2|0
1642616170000|2022-01-19 18:16:10|44737.3|44717.3|44733.7|44713.7|44738.7|44718.7|44733.7|44713.7|2
1642616180000|2022-01-19 18:16:20|44732.3|44712.3|44741.2|44721.2|44741.2|44721.2|44731.2|44711.2|2
1642616190000|2022-01-19 18:16:30|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|44736.2|44716.2|2
1642616200000|2022-01-19 18:16:40|44741.2|44721.2|44738.7|44718.7|44741.2|44721.2|44736.2|44716.2|3
1642616210000|2022-01-19 18:16:50|44737.6|44717.6|44736.2|44716.2|44738.7|44718.7|44736.2|44716.2|0
1642616220000|2022-01-19 18:17:00|44738.7|44718.7|44738.7|44718.7|44741.2|44721.2|44738.7|44718.7|0
1642616230000|2022-01-19 18:17:10|44737.6|44717.6|44729.8|44709.8|44738.7|44718.7|44727.3|44707.3|6
1642616240000|2022-01-19 18:17:20|44727.3|44707.3|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|0
1642616250000|2022-01-19 18:17:30|44727.3|44707.3|44727.6|44707.6|44732.3|44712.3|44727.3|44707.3|2
1642616260000|2022-01-19 18:17:40|44726.2|44706.2|44728.7|44708.7|44728.7|44708.7|44724.1|44704.1|4
1642616270000|2022-01-19 18:17:50|44727.6|44707.6|44728.7|44708.7|44728.7|44708.7|44726.2|44706.2|1
1642616280000|2022-01-19 18:18:00|44726.2|44706.2|44721.2|44701.2|44727.3|44707.3|44718.7|44698.7|2
1642616290000|2022-01-19 18:18:10|44722.3|44702.3|44723.7|44703.7|44723.7|44703.7|44722.3|44702.3|1
1642616310000|2022-01-19 18:18:30|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|5
1642616320000|2022-01-19 18:18:40|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|2
1642616330000|2022-01-19 18:18:50|44716.6|44696.6|44716.6|44696.6|44717.6|44697.6|44716.6|44696.6|0
1642616340000|2022-01-19 18:19:00|44715.1|44695.1|44713.7|44693.7|44717.6|44697.6|44713.7|44693.7|7
1642616350000|2022-01-19 18:19:10|44716.2|44696.2|44716.2|44696.2|44720.1|44700.1|44716.2|44696.2|1
1642616370000|2022-01-19 18:19:30|44713.7|44693.7|44713.7|44693.7|44716.2|44696.2|44713.7|44693.7|0
1642616380000|2022-01-19 18:19:40|44715.1|44695.1|44711.2|44691.2|44715.1|44695.1|44711.2|44691.2|0
1642616400000|2022-01-19 18:20:00|44710.1|44690.1|44704.8|44684.8|44710.1|44690.1|44701.2|44681.2|5
1642616410000|2022-01-19 18:20:10|44703.7|44683.7|44698.7|44678.7|44703.7|44683.7|44698.7|44678.7|8
1642616420000|2022-01-19 18:20:20|44697.6|44677.6|44698.7|44678.7|44701.2|44681.2|44696.2|44676.2|1
1642616440000|2022-01-19 18:20:40|44700.1|44680.1|44700.1|44680.1|44701.2|44681.2|44700.1|44680.1|0
1642616450000|2022-01-19 18:20:50|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44693.7|44673.7|2
1642616460000|2022-01-19 18:21:00|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44691.2|44671.2|7
1642616470000|2022-01-19 18:21:10|44692.6|44672.6|44692.6|44672.6|44693.7|44673.7|44691.2|44671.2|0
1642616480000|2022-01-19 18:21:20|44691.2|44671.2|44693.7|44673.7|44693.7|44673.7|44691.2|44671.2|1
1642616490000|2022-01-19 18:21:30|44698.7|44678.7|44701.2|44681.2|44701.2|44681.2|44698.7|44678.7|3
1642616500000|2022-01-19 18:21:40|44703.7|44683.7|44703.7|44683.7|44706.2|44686.2|44703.7|44683.7|2
1642616510000|2022-01-19 18:21:50|44704.8|44684.8|44703.7|44683.7|44704.8|44684.8|44703.7|44683.7|0
1642616520000|2022-01-19 18:22:00|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44703.7|44683.7|0
1642616530000|2022-01-19 18:22:10|44708.7|44688.7|44709.8|44689.8|44709.8|44689.8|44706.2|44686.2|2
1642616540000|2022-01-19 18:22:20|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|1
1642616550000|2022-01-19 18:22:30|44712.3|44692.3|44712.3|44692.3|44713.7|44693.7|44711.2|44691.2|1
1642616560000|2022-01-19 18:22:40|44712.6|44692.6|44711.2|44691.2|44713.7|44693.7|44711.2|44691.2|1
1642616570000|2022-01-19 18:22:50|44710.1|44690.1|44710.1|44690.1|44710.1|44690.1|44708.7|44688.7|0
1642616580000|2022-01-19 18:23:00|44708.7|44688.7|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|0
1642616590000|2022-01-19 18:23:10|44711.2|44691.2|44707.3|44687.3|44711.2|44691.2|44706.2|44686.2|0
1642616600000|2022-01-19 18:23:20|44710.1|44690.1|44706.2|44686.2|44710.1|44690.1|44706.2|44686.2|0
1642616610000|2022-01-19 18:23:30|44708.7|44688.7|44706.2|44686.2|44711.2|44691.2|44706.2|44686.2|0
1642616620000|2022-01-19 18:23:40|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|6
1642616630000|2022-01-19 18:23:50|44709.8|44689.8|44706.2|44686.2|44709.8|44689.8|44706.2|44686.2|1
1642616640000|2022-01-19 18:24:00|44707.3|44687.3|44706.2|44686.2|44707.3|44687.3|44706.2|44686.2|2
1642616650000|2022-01-19 18:24:10|44703.7|44683.7|44697.6|44677.6|44705.1|44685.1|44697.6|44677.6|1
1642616660000|2022-01-19 18:24:20|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|1
1642616670000|2022-01-19 18:24:30|44699.8|44679.8|44698.7|44678.7|44699.8|44679.8|44697.3|44677.3|0
1642616680000|2022-01-19 18:24:40|44697.3|44677.3|44698.7|44678.7|44701.2|44681.2|44696.2|44676.2|3
1642616690000|2022-01-19 18:24:50|44697.6|44677.6|44701.2|44681.2|44701.2|44681.2|44696.2|44676.2|2
1642616700000|2022-01-19 18:25:00|44703.7|44683.7|44709.8|44689.8|44709.8|44689.8|44703.7|44683.7|1
1642616710000|2022-01-19 18:25:10|44707.3|44687.3|44706.2|44686.2|44709.8|44689.8|44706.2|44686.2|3
1642616720000|2022-01-19 18:25:20|44705.1|44685.1|44704.8|44684.8|44706.2|44686.2|44703.7|44683.7|4
1642616730000|2022-01-19 18:25:30|44706.2|44686.2|44706.2|44686.2|44707.3|44687.3|44706.2|44686.2|3
1642616740000|2022-01-19 18:25:40|44705.1|44685.1|44696.2|44676.2|44705.1|44685.1|44696.2|44676.2|5
1642616750000|2022-01-19 18:25:50|44698.7|44678.7|44702.6|44682.6|44702.6|44682.6|44698.7|44678.7|1
1642616760000|2022-01-19 18:26:00|44700.1|44680.1|44700.1|44680.1|44702.6|44682.6|44700.1|44680.1|0
1642616770000|2022-01-19 18:26:10|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|0
1642616780000|2022-01-19 18:26:20|44703.7|44683.7|44702.3|44682.3|44703.7|44683.7|44701.2|44681.2|0
1642616790000|2022-01-19 18:26:30|44703.7|44683.7|44702.3|44682.3|44703.7|44683.7|44701.2|44681.2|0
1642616800000|2022-01-19 18:26:40|44703.7|44683.7|44701.2|44681.2|44703.7|44683.7|44701.2|44681.2|4
1642616830000|2022-01-19 18:27:10|44700.1|44680.1|44691.2|44671.2|44700.1|44680.1|44691.2|44671.2|2
1642616840000|2022-01-19 18:27:20|44688.7|44668.7|44688.7|44668.7|44691.2|44671.2|44688.7|44668.7|6
1642616850000|2022-01-19 18:27:30|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|44691.2|44671.2|1
1642616860000|2022-01-19 18:27:40|44692.3|44672.3|44693.7|44673.7|44693.7|44673.7|44691.2|44671.2|0
1642616870000|2022-01-19 18:27:50|44696.2|44676.2|44691.2|44671.2|44696.2|44676.2|44691.2|44671.2|1
1642616880000|2022-01-19 18:28:00|44690.1|44670.1|44688.7|44668.7|44691.2|44671.2|44688.7|44668.7|2
1642616890000|2022-01-19 18:28:10|44687.6|44667.6|44684.8|44664.8|44688.7|44668.7|44684.8|44664.8|2
1642616900000|2022-01-19 18:28:20|44686.2|44666.2|44686.2|44666.2|44686.2|44666.2|44683.7|44663.7|1
1642616910000|2022-01-19 18:28:30|44685.1|44665.1|44682.3|44662.3|44686.2|44666.2|44682.3|44662.3|4
1642616920000|2022-01-19 18:28:40|44678.7|44658.7|44679.8|44659.8|44679.8|44659.8|44678.7|44658.7|3
1642616930000|2022-01-19 18:28:50|44681.2|44661.2|44679.8|44659.8|44681.2|44661.2|44678.7|44658.7|0
1642616940000|2022-01-19 18:29:00|44681.2|44661.2|44676.2|44656.2|44681.2|44661.2|44676.2|44656.2|1
1642616960000|2022-01-19 18:29:20|44673.7|44653.7|44668.7|44648.7|44676.2|44656.2|44668.7|44648.7|5
1642616970000|2022-01-19 18:29:30|44669.8|44649.8|44671.2|44651.2|44671.2|44651.2|44666.2|44646.2|7
1642616980000|2022-01-19 18:29:40|44672.3|44652.3|44668.7|44648.7|44673.7|44653.7|44668.7|44648.7|1
1642616990000|2022-01-19 18:29:50|44671.2|44651.2|44671.2|44651.2|44673.7|44653.7|44671.2|44651.2|0
1642617000000|2022-01-19 18:30:00|44668.7|44648.7|44658.7|44638.7|44668.7|44648.7|44658.7|44638.7|9
1642617010000|2022-01-19 18:30:10|44656.2|44636.2|44658.7|44638.7|44658.7|44638.7|44651.2|44631.2|20
1642617020000|2022-01-19 18:30:20|44661.2|44641.2|44666.2|44646.2|44666.2|44646.2|44661.2|44641.2|5
1642617050000|2022-01-19 18:30:50|44667.3|44647.3|44668.7|44648.7|44671.2|44651.2|44667.3|44647.3|6
1642617060000|2022-01-19 18:31:00|||||||||6
1642617070000|2022-01-19 18:31:10|44669.8|44649.8|44671.2|44651.2|44673.7|44653.7|44669.8|44649.8|1
1642617080000|2022-01-19 18:31:20|44670.1|44650.1|44671.2|44651.2|44671.2|44651.2|44667.3|44647.3|0
1642617090000|2022-01-19 18:31:30|44668.7|44648.7|44667.3|44647.3|44668.7|44648.7|44667.3|44647.3|1
1642617100000|2022-01-19 18:31:40|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|0
1642617110000|2022-01-19 18:31:50|44664.8|44644.8|44666.2|44646.2|44668.7|44648.7|44663.7|44643.7|9
1642617120000|2022-01-19 18:32:00|44663.7|44643.7|44666.2|44646.2|44666.2|44646.2|44663.7|44643.7|4
1642617130000|2022-01-19 18:32:10|44668.7|44648.7|44671.2|44651.2|44671.2|44651.2|44668.7|44648.7|7
1642617140000|2022-01-19 18:32:20|44673.7|44653.7|44671.2|44651.2|44676.2|44656.2|44671.2|44651.2|5
1642617150000|2022-01-19 18:32:30|44673.7|44653.7|44671.2|44651.2|44676.2|44656.2|44671.2|44651.2|2
1642617180000|2022-01-19 18:33:00|44672.6|44652.6|44671.2|44651.2|44672.6|44652.6|44671.2|44651.2|8
1642617190000|2022-01-19 18:33:10|||||||||1
1642617220000|2022-01-19 18:33:40|||||||||2
1642617230000|2022-01-19 18:33:50|44668.7|44648.7|44667.3|44647.3|44668.7|44648.7|44667.3|44647.3|7
1642617240000|2022-01-19 18:34:00|44668.7|44648.7|44668.7|44648.7|44671.2|44651.2|44668.7|44648.7|1
1642617250000|2022-01-19 18:34:10|44667.6|44647.6|44666.2|44646.2|44667.6|44647.6|44665.1|44645.1|1
1642617260000|2022-01-19 18:34:20|44665.1|44645.1|44667.6|44647.6|44667.6|44647.6|44663.7|44643.7|4
1642617270000|2022-01-19 18:34:30|44666.2|44646.2|44668.7|44648.7|44671.2|44651.2|44666.2|44646.2|7
1642617280000|2022-01-19 18:34:40|44670.1|44650.1|44668.7|44648.7|44671.2|44651.2|44667.3|44647.3|1
1642617290000|2022-01-19 18:34:50|44666.2|44646.2|44658.7|44638.7|44666.2|44646.2|44658.7|44638.7|6
1642617300000|2022-01-19 18:35:00|44657.6|44637.6|44656.2|44636.2|44658.7|44638.7|44656.2|44636.2|1
1642617310000|2022-01-19 18:35:10|44657.3|44637.3|44656.2|44636.2|44658.7|44638.7|44653.7|44633.7|4
1642617320000|2022-01-19 18:35:20|44653.7|44633.7|44656.2|44636.2|44656.2|44636.2|44653.7|44633.7|1
1642617330000|2022-01-19 18:35:30|44658.7|44638.7|44656.2|44636.2|44658.7|44638.7|44653.7|44633.7|2
1642617340000|2022-01-19 18:35:40|44658.7|44638.7|44658.7|44638.7|44661.2|44641.2|44656.2|44636.2|3
1642617350000|2022-01-19 18:35:50|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|3
1642617360000|2022-01-19 18:36:00|44658.7|44638.7|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|1
1642617370000|2022-01-19 18:36:10|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|4
1642617390000|2022-01-19 18:36:30|44663.7|44643.7|44661.2|44641.2|44663.7|44643.7|44660.1|44640.1|6
1642617400000|2022-01-19 18:36:40|44660.1|44640.1|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|0
1642617410000|2022-01-19 18:36:50|44658.7|44638.7|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|0
1642617420000|2022-01-19 18:37:00|44658.7|44638.7|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|2
1642617440000|2022-01-19 18:37:20|44653.7|44633.7|44648.7|44628.7|44656.2|44636.2|44648.7|44628.7|5
1642617450000|2022-01-19 18:37:30|44649.8|44629.8|44651.2|44631.2|44651.2|44631.2|44649.8|44629.8|0
1642617460000|2022-01-19 18:37:40|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|3
1642617470000|2022-01-19 18:37:50|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|0
1642617480000|2022-01-19 18:38:00|44649.8|44629.8|44641.2|44621.2|44649.8|44629.8|44641.2|44621.2|14
1642617500000|2022-01-19 18:38:20|44642.3|44622.3|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|5
1642617520000|2022-01-19 18:38:40|44646.2|44626.2|44643.7|44623.7|44648.7|44628.7|44643.7|44623.7|3
1642617530000|2022-01-19 18:38:50|44644.8|44624.8|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|1
1642617540000|2022-01-19 18:39:00|44645.1|44625.1|44651.2|44631.2|44651.2|44631.2|44643.7|44623.7|2
1642617550000|2022-01-19 18:39:10|44650.1|44630.1|44646.2|44626.2|44650.1|44630.1|44646.2|44626.2|3
1642617560000|2022-01-19 18:39:20|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|1
1642617570000|2022-01-19 18:39:30|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|0
1642617580000|2022-01-19 18:39:40|44646.2|44626.2|44641.2|44621.2|44646.2|44626.2|44641.2|44621.2|1
1642617590000|2022-01-19 18:39:50|44643.7|44623.7|44643.7|44623.7|44645.2|44625.2|44643.7|44623.7|2
1642617600000|2022-01-19 18:40:00|44642.7|44622.7|44643.7|44623.7|44646.2|44626.2|44641.2|44621.2|4
1642617610000|2022-01-19 18:40:10|44642.7|44622.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|0
1642617620000|2022-01-19 18:40:20|44642.3|44622.3|44646.2|44626.2|44646.2|44626.2|44642.3|44622.3|1
1642617630000|2022-01-19 18:40:30|44651.2|44631.2|44652.3|44632.3|44652.3|44632.3|44651.2|44631.2|5
1642617640000|2022-01-19 18:40:40|44651.2|44631.2|44649.8|44629.8|44651.2|44631.2|44649.8|44629.8|0
1642617650000|2022-01-19 18:40:50|44651.2|44631.2|44650.2|44630.2|44651.2|44631.2|44648.7|44628.7|0
1642617660000|2022-01-19 18:41:00|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|0
1642617670000|2022-01-19 18:41:10|44648.7|44628.7|44648.7|44628.7|44651.2|44631.2|44648.7|44628.7|1
1642617680000|2022-01-19 18:41:20|44651.2|44631.2|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|10
1642617690000|2022-01-19 18:41:30|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|0
1642617700000|2022-01-19 18:41:40|44639.8|44619.8|44638.7|44618.7|44641.2|44621.2|44636.2|44616.2|5
1642617710000|2022-01-19 18:41:50|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|0
1642617720000|2022-01-19 18:42:00|44638.7|44618.7|44638.7|44618.7|44641.2|44621.2|44638.7|44618.7|0
1642617730000|2022-01-19 18:42:10|44637.3|44617.3|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|1
1642617740000|2022-01-19 18:42:20|44633.7|44613.7|44630.2|44610.2|44633.7|44613.7|44630.2|44610.2|6
1642617750000|2022-01-19 18:42:30|44628.7|44608.7|44637.3|44617.3|44637.3|44617.3|44626.2|44606.2|12
1642617760000|2022-01-19 18:42:40|44636.2|44616.2|44639.8|44619.8|44641.2|44621.2|44636.2|44616.2|123
1642617770000|2022-01-19 18:42:50|44638.3|44618.3|44643.3|44623.3|44643.3|44623.3|44638.3|44618.3|0
1642617780000|2022-01-19 18:43:00|44644.4|44624.4|44643.3|44623.3|44645.8|44625.8|44643.3|44623.3|0
1642617800000|2022-01-19 18:43:20|44644.4|44624.4|44643.3|44623.3|44644.8|44624.8|44643.3|44623.3|1
1642617810000|2022-01-19 18:43:30|||||||||1
1642617820000|2022-01-19 18:43:40|44642.3|44622.3|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|2
1642617830000|2022-01-19 18:43:50|44642.3|44622.3|44646.2|44626.2|44646.2|44626.2|44642.3|44622.3|1
1642617840000|2022-01-19 18:44:00|44647.3|44627.3|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|3
1642617850000|2022-01-19 18:44:10|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|0
1642617860000|2022-01-19 18:44:20|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|1
1642617870000|2022-01-19 18:44:30|44645.2|44625.2|44643.7|44623.7|44646.2|44626.2|44643.7|44623.7|0
1642617880000|2022-01-19 18:44:40|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|0
1642617890000|2022-01-19 18:44:50|44644.8|44624.8|44645.2|44625.2|44646.2|44626.2|44643.7|44623.7|0
1642617900000|2022-01-19 18:45:00|44643.7|44623.7|44647.7|44627.7|44648.7|44628.7|44643.7|44623.7|4
1642617910000|2022-01-19 18:45:10|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|0
1642617920000|2022-01-19 18:45:20|44645.2|44625.2|44646.2|44626.2|44646.2|44626.2|44645.2|44625.2|1
1642617930000|2022-01-19 18:45:30|44648.7|44628.7|44646.2|44626.2|44648.7|44628.7|44646.2|44626.2|0
1642617940000|2022-01-19 18:45:40|44643.7|44623.7|44646.2|44626.2|44647.7|44627.7|44643.7|44623.7|1
1642617950000|2022-01-19 18:45:50|44645.2|44625.2|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|9
1642617960000|2022-01-19 18:46:00|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|6
1642617970000|2022-01-19 18:46:10|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|6
1642617980000|2022-01-19 18:46:20|44643.7|44623.7|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|8
1642617990000|2022-01-19 18:46:30|44648.7|44628.7|44647.3|44627.3|44648.7|44628.7|44646.2|44626.2|1
1642618000000|2022-01-19 18:46:40|44648.7|44628.7|44646.2|44626.2|44648.7|44628.7|44643.7|44623.7|2
1642618030000|2022-01-19 18:47:10|44648.7|44628.7|44646.2|44626.2|44648.7|44628.7|44646.2|44626.2|2
1642618040000|2022-01-19 18:47:20|44645.2|44625.2|44638.7|44618.7|44645.2|44625.2|44638.7|44618.7|2
1642618050000|2022-01-19 18:47:30|44637.7|44617.7|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|0
1642618060000|2022-01-19 18:47:40|44639.8|44619.8|44641.2|44621.2|44641.2|44621.2|44637.3|44617.3|0
1642618070000|2022-01-19 18:47:50|44642.3|44622.3|44642.3|44622.3|44643.7|44623.7|44642.3|44622.3|0
1642618080000|2022-01-19 18:48:00|44643.7|44623.7|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|2
1642618090000|2022-01-19 18:48:10|44645.2|44625.2|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|0
1642618100000|2022-01-19 18:48:20|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|0
1642618110000|2022-01-19 18:48:30|44641.2|44621.2|44643.3|44623.3|44643.3|44623.3|44641.2|44621.2|5
1642618120000|2022-01-19 18:48:40|44644.4|44624.4|44651.2|44631.2|44652.3|44632.3|44644.4|44624.4|1
1642618140000|2022-01-19 18:49:00|44653.7|44633.7|44657.3|44637.3|44657.3|44637.3|44653.7|44633.7|3
1642618150000|2022-01-19 18:49:10|44656.2|44636.2|44656.2|44636.2|44658.7|44638.7|44656.2|44636.2|0
1642618160000|2022-01-19 18:49:20|44657.3|44637.3|44658.7|44638.7|44658.7|44638.7|44657.3|44637.3|0
1642618170000|2022-01-19 18:49:30|44657.7|44637.7|44659.8|44639.8|44659.8|44639.8|44656.2|44636.2|0
1642618180000|2022-01-19 18:49:40|44661.2|44641.2|44662.3|44642.3|44664.8|44644.8|44661.2|44641.2|2
1642618190000|2022-01-19 18:49:50|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|0
1642618200000|2022-01-19 18:50:00|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|1
1642618210000|2022-01-19 18:50:10|44658.7|44638.7|44649.8|44629.8|44658.7|44638.7|44646.2|44626.2|12
1642618220000|2022-01-19 18:50:20|44651.2|44631.2|44651.2|44631.2|44652.3|44632.3|44651.2|44631.2|2
1642618230000|2022-01-19 18:50:30|44652.7|44632.7|44652.7|44632.7|44655.2|44635.2|44652.7|44632.7|0
1642618240000|2022-01-19 18:50:40|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|1
1642618250000|2022-01-19 18:50:50|44650.2|44630.2|44651.2|44631.2|44653.7|44633.7|44648.7|44628.7|0
1642618260000|2022-01-19 18:51:00|44653.7|44633.7|44652.3|44632.3|44653.7|44633.7|44651.2|44631.2|2
1642618270000|2022-01-19 18:51:10|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|44656.2|44636.2|3
1642618290000|2022-01-19 18:51:30|44658.3|44638.3|44661.2|44641.2|44661.2|44641.2|44658.3|44638.3|1
1642618300000|2022-01-19 18:51:40|44659.8|44639.8|44661.2|44641.2|44661.2|44641.2|44658.7|44638.7|0
1642618310000|2022-01-19 18:51:50|44658.7|44638.7|44658.7|44638.7|44661.2|44641.2|44658.7|44638.7|0
1642618320000|2022-01-19 18:52:00|44659.8|44639.8|44658.7|44638.7|44661.2|44641.2|44657.7|44637.7|0
1642618330000|2022-01-19 18:52:10|44659.8|44639.8|44661.2|44641.2|44661.2|44641.2|44659.8|44639.8|1
1642618340000|2022-01-19 18:52:20|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|4
1642618350000|2022-01-19 18:52:30|44663.7|44643.7|44666.2|44646.2|44666.2|44646.2|44663.7|44643.7|4
1642618370000|2022-01-19 18:52:50|||||||||1
1642618380000|2022-01-19 18:53:00|||||||||1
1642618390000|2022-01-19 18:53:10|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|2
1642618400000|2022-01-19 18:53:20|||||||||1
1642618410000|2022-01-19 18:53:30|44668.7|44648.7|44668.3|44648.3|44668.7|44648.7|44668.3|44648.3|2
1642618420000|2022-01-19 18:53:40|44669.8|44649.8|44666.2|44646.2|44669.8|44649.8|44666.2|44646.2|0
1642618430000|2022-01-19 18:53:50|44667.3|44647.3|44666.2|44646.2|44671.2|44651.2|44666.2|44646.2|4
1642618440000|2022-01-19 18:54:00|44671.2|44651.2|44673.7|44653.7|44673.7|44653.7|44671.2|44651.2|4
1642618450000|2022-01-19 18:54:10|||||||||1
1642618460000|2022-01-19 18:54:20|44676.2|44656.2|44678.7|44658.7|44678.7|44658.7|44676.2|44656.2|3
1642618470000|2022-01-19 18:54:30|44681.2|44661.2|44681.2|44661.2|44683.7|44663.7|44681.2|44661.2|4
1642618480000|2022-01-19 18:54:40|||||||||1
1642618490000|2022-01-19 18:54:50|44678.7|44658.7|44677.7|44657.7|44678.7|44658.7|44677.7|44657.7|0
1642618500000|2022-01-19 18:55:00|44680.2|44660.2|44676.2|44656.2|44680.2|44660.2|44676.2|44656.2|2
1642618510000|2022-01-19 18:55:10|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|4
1642618520000|2022-01-19 18:55:20|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|3
1642618530000|2022-01-19 18:55:30|44672.7|44652.7|44673.7|44653.7|44675.2|44655.2|44671.2|44651.2|4
1642618540000|2022-01-19 18:55:40|44676.2|44656.2|44678.7|44658.7|44682.3|44662.3|44676.2|44656.2|7
1642618550000|2022-01-19 18:55:50|44681.2|44661.2|44676.2|44656.2|44681.2|44661.2|44676.2|44656.2|3
1642618560000|2022-01-19 18:56:00|44673.7|44653.7|44676.2|44656.2|44676.2|44656.2|44673.7|44653.7|2
1642618570000|2022-01-19 18:56:10|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44671.2|44651.2|1
1642618580000|2022-01-19 18:56:20|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|2
1642618600000|2022-01-19 18:56:40|44674.8|44654.8|44670.2|44650.2|44674.8|44654.8|44667.3|44647.3|5
1642618610000|2022-01-19 18:56:50|44668.7|44648.7|44666.2|44646.2|44670.2|44650.2|44666.2|44646.2|2
1642618620000|2022-01-19 18:57:00|44663.7|44643.7|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|1
1642618630000|2022-01-19 18:57:10|44661.2|44641.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|3
1642618640000|2022-01-19 18:57:20|44663.7|44643.7|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|3
1642618650000|2022-01-19 18:57:30|44664.8|44644.8|44663.7|44643.7|44664.8|44644.8|44663.7|44643.7|0
1642618660000|2022-01-19 18:57:40|44664.8|44644.8|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|0
1642618670000|2022-01-19 18:57:50|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44658.7|44638.7|7
1642618680000|2022-01-19 18:58:00|44666.2|44646.2|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|6
1642618690000|2022-01-19 18:58:10|44665.2|44645.2|44663.7|44643.7|44665.2|44645.2|44662.3|44642.3|1
1642618700000|2022-01-19 18:58:20|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44661.2|44641.2|0
1642618710000|2022-01-19 18:58:30|44663.7|44643.7|44661.2|44641.2|44663.7|44643.7|44661.2|44641.2|1
1642618720000|2022-01-19 18:58:40|44658.7|44638.7|44659.8|44639.8|44659.8|44639.8|44658.7|44638.7|0
1642618730000|2022-01-19 18:58:50|44661.2|44641.2|44661.2|44641.2|44663.7|44643.7|44661.2|44641.2|1
1642618740000|2022-01-19 18:59:00|44666.2|44646.2|44666.2|44646.2|44670.2|44650.2|44666.2|44646.2|7
1642618750000|2022-01-19 18:59:10|44665.2|44645.2|44663.7|44643.7|44666.2|44646.2|44661.2|44641.2|5
1642618760000|2022-01-19 18:59:20|44662.7|44642.7|44663.7|44643.7|44663.7|44643.7|44661.2|44641.2|0
1642618770000|2022-01-19 18:59:30|44666.2|44646.2|44667.3|44647.3|44668.7|44648.7|44666.2|44646.2|10
1642618780000|2022-01-19 18:59:40|44668.3|44648.3|44666.2|44646.2|44671.2|44651.2|44666.2|44646.2|2
1642618790000|2022-01-19 18:59:50|44665.2|44645.2|44666.2|44646.2|44671.2|44651.2|44665.2|44645.2|18
1642618800000|2022-01-19 19:00:00|44665.2|44645.2|44653.7|44633.7|44665.2|44645.2|44651.2|44631.2|4
1642618810000|2022-01-19 19:00:10|44658.7|44638.7|44658.7|44638.7|44661.2|44641.2|44658.7|44638.7|5
1642618820000|2022-01-19 19:00:20|44657.3|44637.3|44664.8|44644.8|44666.2|44646.2|44656.2|44636.2|1
1642618830000|2022-01-19 19:00:30|44666.2|44646.2|44666.2|44646.2|44667.3|44647.3|44663.7|44643.7|3
1642618840000|2022-01-19 19:00:40|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|0
1642618850000|2022-01-19 19:00:50|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44660.2|44640.2|3
1642618860000|2022-01-19 19:01:00|44658.7|44638.7|44659.8|44639.8|44661.2|44641.2|44658.7|44638.7|2
1642618870000|2022-01-19 19:01:10|44660.2|44640.2|44658.7|44638.7|44661.2|44641.2|44658.7|44638.7|0
1642618880000|2022-01-19 19:01:20|44656.2|44636.2|44658.7|44638.7|44658.7|44638.7|44656.2|44636.2|0
1642618890000|2022-01-19 19:01:30|44657.7|44637.7|44652.7|44632.7|44658.7|44638.7|44652.7|44632.7|1
1642618900000|2022-01-19 19:01:40|44651.2|44631.2|44646.2|44626.2|44651.2|44631.2|44643.7|44623.7|6
1642618910000|2022-01-19 19:01:50|44643.7|44623.7|44646.2|44626.2|44646.2|44626.2|44643.7|44623.7|0
1642618920000|2022-01-19 19:02:00|44643.7|44623.7|44643.7|44623.7|44646.2|44626.2|44643.7|44623.7|0
1642618930000|2022-01-19 19:02:10|44644.8|44624.8|44646.2|44626.2|44646.2|44626.2|44644.8|44624.8|0
1642618940000|2022-01-19 19:02:20|44643.7|44623.7|44641.2|44621.2|44645.2|44625.2|44641.2|44621.2|1
1642618950000|2022-01-19 19:02:30|44642.3|44622.3|44643.7|44623.7|44643.7|44623.7|44642.3|44622.3|3
1642618960000|2022-01-19 19:02:40|44642.7|44622.7|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|1
1642618970000|2022-01-19 19:02:50|44641.2|44621.2|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|1
1642618980000|2022-01-19 19:03:00|44641.2|44621.2|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|0
1642618990000|2022-01-19 19:03:10|44638.7|44618.7|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|2
1642619000000|2022-01-19 19:03:20|44635.2|44615.2|44635.2|44615.2|44636.2|44616.2|44631.2|44611.2|2
1642619010000|2022-01-19 19:03:30|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44633.7|44613.7|0
1642619020000|2022-01-19 19:03:40|44635.2|44615.2|44631.2|44611.2|44635.2|44615.2|44631.2|44611.2|0
1642619030000|2022-01-19 19:03:50|44633.7|44613.7|44632.3|44612.3|44633.7|44613.7|44631.2|44611.2|1
1642619040000|2022-01-19 19:04:00|44633.7|44613.7|44636.2|44616.2|44636.2|44616.2|44633.7|44613.7|0
1642619050000|2022-01-19 19:04:10|44633.7|44613.7|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|0
1642619060000|2022-01-19 19:04:20|44633.7|44613.7|44636.2|44616.2|44636.2|44616.2|44633.7|44613.7|1
1642619070000|2022-01-19 19:04:30|44634.8|44614.8|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|0
1642619090000|2022-01-19 19:04:50|||||||||2
1642619100000|2022-01-19 19:05:00|44628.7|44608.7|44628.7|44608.7|44631.2|44611.2|44628.7|44608.7|2
1642619110000|2022-01-19 19:05:10|44627.3|44607.3|44626.2|44606.2|44627.3|44607.3|44626.2|44606.2|0
1642619120000|2022-01-19 19:05:20|44624.8|44604.8|44616.2|44596.2|44624.8|44604.8|44616.2|44596.2|11
1642619130000|2022-01-19 19:05:30|44617.7|44597.7|44600.2|44580.2|44617.7|44597.7|44600.2|44580.2|17
1642619140000|2022-01-19 19:05:40|44599.1|44579.1|44597.7|44577.7|44599.1|44579.1|44595.2|44575.2|6
1642619150000|2022-01-19 19:05:50|44596.2|44576.2|44596.2|44576.2|44597.7|44577.7|44595.2|44575.2|3
1642619160000|2022-01-19 19:06:00|44597.7|44577.7|44592.7|44572.7|44598.7|44578.7|44592.7|44572.7|9
1642619170000|2022-01-19 19:06:10|44593.7|44573.7|44585.2|44565.2|44593.7|44573.7|44585.2|44565.2|11
1642619180000|2022-01-19 19:06:20|44584.1|44564.1|44582.7|44562.7|44586.2|44566.2|44582.7|44562.7|10
1642619190000|2022-01-19 19:06:30|44581.2|44561.2|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|11
1642619200000|2022-01-19 19:06:40|44582.3|44562.3|44581.2|44561.2|44582.3|44562.3|44578.7|44558.7|5
1642619210000|2022-01-19 19:06:50|44579.8|44559.8|44581.2|44561.2|44582.7|44562.7|44576.2|44556.2|1
1642619220000|2022-01-19 19:07:00|44579.8|44559.8|44583.7|44563.7|44583.7|44563.7|44577.3|44557.3|3
1642619230000|2022-01-19 19:07:10|44584.8|44564.8|44586.2|44566.2|44586.2|44566.2|44584.8|44564.8|0
1642619240000|2022-01-19 19:07:20|44587.3|44567.3|44596.2|44576.2|44596.2|44576.2|44587.3|44567.3|9
1642619250000|2022-01-19 19:07:30|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44588.7|44568.7|4
1642619260000|2022-01-19 19:07:40|44591.2|44571.2|44593.7|44573.7|44596.2|44576.2|44591.2|44571.2|1
1642619270000|2022-01-19 19:07:50|44594.8|44574.8|44593.7|44573.7|44595.2|44575.2|44591.2|44571.2|6
1642619280000|2022-01-19 19:08:00|44596.2|44576.2|44587.7|44567.7|44596.2|44576.2|44587.7|44567.7|3
1642619290000|2022-01-19 19:08:10|44586.2|44566.2|44596.2|44576.2|44596.2|44576.2|44586.2|44566.2|6
1642619300000|2022-01-19 19:08:20|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|2
1642619310000|2022-01-19 19:08:30|44597.3|44577.3|44598.7|44578.7|44598.7|44578.7|44596.2|44576.2|6
1642619320000|2022-01-19 19:08:40|44597.3|44577.3|44603.7|44583.7|44603.7|44583.7|44597.3|44577.3|0
1642619330000|2022-01-19 19:08:50|44604.8|44584.8|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|5
1642619340000|2022-01-19 19:09:00|44602.7|44582.7|44597.3|44577.3|44606.2|44586.2|44597.3|44577.3|3
1642619350000|2022-01-19 19:09:10|44595.8|44575.8|44593.7|44573.7|44597.3|44577.3|44593.7|44573.7|1
1642619360000|2022-01-19 19:09:20|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|7
1642619380000|2022-01-19 19:09:40|44597.3|44577.3|44603.7|44583.7|44603.7|44583.7|44597.3|44577.3|5
1642619390000|2022-01-19 19:09:50|44608.7|44588.7|44603.7|44583.7|44608.7|44588.7|44603.7|44583.7|0
1642619400000|2022-01-19 19:10:00|44598.7|44578.7|44602.3|44582.3|44602.3|44582.3|44598.7|44578.7|1
1642619410000|2022-01-19 19:10:10|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44598.7|44578.7|0
1642619420000|2022-01-19 19:10:20|44602.3|44582.3|44601.2|44581.2|44605.2|44585.2|44598.7|44578.7|1
1642619430000|2022-01-19 19:10:30|44598.7|44578.7|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|0
1642619440000|2022-01-19 19:10:40|44598.7|44578.7|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|0
1642619460000|2022-01-19 19:11:00|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|1
1642619470000|2022-01-19 19:11:10|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|3
1642619480000|2022-01-19 19:11:20|44605.2|44585.2|44606.2|44586.2|44606.2|44586.2|44605.2|44585.2|0
1642619490000|2022-01-19 19:11:30|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|0
1642619500000|2022-01-19 19:11:40|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|1
1642619510000|2022-01-19 19:11:50|44606.2|44586.2|44601.2|44581.2|44606.2|44586.2|44601.2|44581.2|0
1642619520000|2022-01-19 19:12:00|44599.8|44579.8|44598.7|44578.7|44599.8|44579.8|44598.7|44578.7|2
1642619530000|2022-01-19 19:12:10|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|44600.2|44580.2|0
1642619540000|2022-01-19 19:12:20|44598.7|44578.7|44598.7|44578.7|44601.2|44581.2|44596.2|44576.2|1
1642619550000|2022-01-19 19:12:30|44597.3|44577.3|44596.2|44576.2|44597.3|44577.3|44596.2|44576.2|0
1642619560000|2022-01-19 19:12:40|44598.7|44578.7|44601.2|44581.2|44601.2|44581.2|44596.2|44576.2|1
1642619570000|2022-01-19 19:12:50|44599.8|44579.8|44598.7|44578.7|44601.2|44581.2|44597.7|44577.7|0
1642619580000|2022-01-19 19:13:00|44597.3|44577.3|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|22
1642619590000|2022-01-19 19:13:10|||||||||1
1642619600000|2022-01-19 19:13:20|44595.2|44575.2|44586.2|44566.2|44595.2|44575.2|44586.2|44566.2|1
1642619610000|2022-01-19 19:13:30|44585.2|44565.2|44586.2|44566.2|44586.2|44566.2|44583.7|44563.7|1
1642619620000|2022-01-19 19:13:40|44598.7|44578.7|44603.7|44583.7|44603.7|44583.7|44598.7|44578.7|16
1642619630000|2022-01-19 19:13:50|44602.7|44582.7|44598.7|44578.7|44602.7|44582.7|44598.7|44578.7|1
1642619640000|2022-01-19 19:14:00|44597.7|44577.7|44601.2|44581.2|44601.2|44581.2|44596.2|44576.2|4
1642619650000|2022-01-19 19:14:10|44598.7|44578.7|44596.2|44576.2|44601.2|44581.2|44596.2|44576.2|5
1642619660000|2022-01-19 19:14:20|||||||||3
1642619670000|2022-01-19 19:14:30|44597.3|44577.3|44601.2|44581.2|44601.2|44581.2|44597.3|44577.3|7
1642619680000|2022-01-19 19:14:40|44602.3|44582.3|44606.2|44586.2|44606.2|44586.2|44602.3|44582.3|6
1642619690000|2022-01-19 19:14:50|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44606.2|44586.2|0
1642619700000|2022-01-19 19:15:00|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|3
1642619710000|2022-01-19 19:15:10|||||||||3
1642619730000|2022-01-19 19:15:30|44610.2|44590.2|44611.2|44591.2|44611.2|44591.2|44608.7|44588.7|1
1642619740000|2022-01-19 19:15:40|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44606.2|44586.2|2
1642619750000|2022-01-19 19:15:50|44610.2|44590.2|44611.2|44591.2|44611.2|44591.2|44610.2|44590.2|7
1642619760000|2022-01-19 19:16:00|44612.7|44592.7|44618.7|44598.7|44618.7|44598.7|44612.7|44592.7|3
1642619770000|2022-01-19 19:16:10|44619.8|44599.8|44616.2|44596.2|44621.2|44601.2|44616.2|44596.2|5
1642619780000|2022-01-19 19:16:20|||||||||2
1642619790000|2022-01-19 19:16:30|44615.2|44595.2|44611.2|44591.2|44615.2|44595.2|44611.2|44591.2|17
1642619800000|2022-01-19 19:16:40|44610.2|44590.2|44606.2|44586.2|44611.2|44591.2|44606.2|44586.2|0
1642619810000|2022-01-19 19:16:50|44602.3|44582.3|44602.7|44582.7|44603.7|44583.7|44602.3|44582.3|0
1642619820000|2022-01-19 19:17:00|44601.2|44581.2|44603.7|44583.7|44606.2|44586.2|44601.2|44581.2|0
1642619830000|2022-01-19 19:17:10|44606.2|44586.2|44608.7|44588.7|44611.2|44591.2|44606.2|44586.2|1
1642619840000|2022-01-19 19:17:20|44606.2|44586.2|44597.3|44577.3|44606.2|44586.2|44597.3|44577.3|12
1642619850000|2022-01-19 19:17:30|44596.2|44576.2|44601.2|44581.2|44601.2|44581.2|44596.2|44576.2|2
1642619860000|2022-01-19 19:17:40|44602.3|44582.3|44601.2|44581.2|44602.3|44582.3|44601.2|44581.2|3
1642619870000|2022-01-19 19:17:50|44602.3|44582.3|44608.7|44588.7|44608.7|44588.7|44601.2|44581.2|0
1642619880000|2022-01-19 19:18:00|44607.7|44587.7|44606.2|44586.2|44607.7|44587.7|44603.7|44583.7|1
1642619890000|2022-01-19 19:18:10|44603.7|44583.7|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|0
1642619900000|2022-01-19 19:18:20|44606.2|44586.2|44605.2|44585.2|44606.2|44586.2|44605.2|44585.2|0
1642619910000|2022-01-19 19:18:30|44603.7|44583.7|44608.7|44588.7|44608.7|44588.7|44603.7|44583.7|1
1642619920000|2022-01-19 19:18:40|44611.2|44591.2|44608.7|44588.7|44612.7|44592.7|44608.7|44588.7|4
1642619930000|2022-01-19 19:18:50|44609.8|44589.8|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|0
1642619940000|2022-01-19 19:19:00|44606.2|44586.2|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|3
1642619950000|2022-01-19 19:19:10|44604.8|44584.8|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|0
1642619960000|2022-01-19 19:19:20|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|0
1642619970000|2022-01-19 19:19:30|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|0
1642619980000|2022-01-19 19:19:40|44605.2|44585.2|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|0
1642619990000|2022-01-19 19:19:50|44604.8|44584.8|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|0
1642620000000|2022-01-19 19:20:00|44604.8|44584.8|44603.7|44583.7|44604.8|44584.8|44601.2|44581.2|1
1642620010000|2022-01-19 19:20:10|44601.2|44581.2|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642620020000|2022-01-19 19:20:20|44603.7|44583.7|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642620030000|2022-01-19 19:20:30|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|3
1642620040000|2022-01-19 19:20:40|44602.7|44582.7|44602.3|44582.3|44602.7|44582.7|44601.2|44581.2|0
1642620050000|2022-01-19 19:20:50|44606.2|44586.2|44603.7|44583.7|44606.2|44586.2|44601.2|44581.2|3
1642620060000|2022-01-19 19:21:00|44602.7|44582.7|44606.2|44586.2|44606.2|44586.2|44602.3|44582.3|8
1642620070000|2022-01-19 19:21:10|44603.7|44583.7|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|1
1642620080000|2022-01-19 19:21:20|44602.3|44582.3|44601.2|44581.2|44604.8|44584.8|44601.2|44581.2|5
1642620090000|2022-01-19 19:21:30|44599.8|44579.8|44605.2|44585.2|44605.2|44585.2|44599.8|44579.8|9
1642620100000|2022-01-19 19:21:40|44603.7|44583.7|44606.2|44586.2|44606.2|44586.2|44601.2|44581.2|2
1642620110000|2022-01-19 19:21:50|44603.7|44583.7|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|0
1642620120000|2022-01-19 19:22:00|44605.2|44585.2|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|0
1642620130000|2022-01-19 19:22:10|44607.3|44587.3|44611.2|44591.2|44612.7|44592.7|44606.2|44586.2|3
1642620140000|2022-01-19 19:22:20|44612.7|44592.7|44611.2|44591.2|44615.2|44595.2|44611.2|44591.2|2
1642620150000|2022-01-19 19:22:30|44610.2|44590.2|44606.2|44586.2|44610.2|44590.2|44606.2|44586.2|3
1642620160000|2022-01-19 19:22:40|44607.7|44587.7|44610.2|44590.2|44611.2|44591.2|44607.7|44587.7|1
1642620170000|2022-01-19 19:22:50|44608.7|44588.7|44603.7|44583.7|44608.7|44588.7|44603.7|44583.7|1
1642620180000|2022-01-19 19:23:00|44602.3|44582.3|44603.7|44583.7|44603.7|44583.7|44602.3|44582.3|2
1642620190000|2022-01-19 19:23:10|44602.3|44582.3|44606.2|44586.2|44606.2|44586.2|44602.3|44582.3|2
1642620200000|2022-01-19 19:23:20|44607.3|44587.3|44607.7|44587.7|44611.2|44591.2|44606.2|44586.2|0
1642620210000|2022-01-19 19:23:30|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|0
1642620220000|2022-01-19 19:23:40|44608.7|44588.7|44608.7|44588.7|44609.8|44589.8|44606.2|44586.2|2
1642620230000|2022-01-19 19:23:50|44606.2|44586.2|44606.2|44586.2|44608.7|44588.7|44606.2|44586.2|0
1642620250000|2022-01-19 19:24:10|44605.2|44585.2|44606.2|44586.2|44606.2|44586.2|44603.7|44583.7|1
1642620260000|2022-01-19 19:24:20|44605.2|44585.2|44603.7|44583.7|44605.2|44585.2|44603.7|44583.7|0
1642620270000|2022-01-19 19:24:30|44601.2|44581.2|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|2
1642620280000|2022-01-19 19:24:40|44597.7|44577.7|44591.2|44571.2|44597.7|44577.7|44588.7|44568.7|4
1642620290000|2022-01-19 19:24:50|44588.7|44568.7|44588.7|44568.7|44591.2|44571.2|44588.7|44568.7|1
1642620300000|2022-01-19 19:25:00|44586.2|44566.2|44588.7|44568.7|44588.7|44568.7|44586.2|44566.2|0
1642620310000|2022-01-19 19:25:10|44591.2|44571.2|44596.2|44576.2|44596.2|44576.2|44591.2|44571.2|6
1642620320000|2022-01-19 19:25:20|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|44597.7|44577.7|1
1642620330000|2022-01-19 19:25:30|44596.2|44576.2|44596.2|44576.2|44599.8|44579.8|44596.2|44576.2|1
1642620340000|2022-01-19 19:25:40|44594.8|44574.8|44592.3|44572.3|44594.8|44574.8|44592.3|44572.3|0
1642620360000|2022-01-19 19:26:00|44591.2|44571.2|44590.2|44570.2|44591.2|44571.2|44588.7|44568.7|1
1642620370000|2022-01-19 19:26:10|44588.7|44568.7|44578.7|44558.7|44588.7|44568.7|44578.7|44558.7|7
1642620380000|2022-01-19 19:26:20|44577.3|44557.3|44582.3|44562.3|44582.3|44562.3|44577.3|44557.3|1
1642620390000|2022-01-19 19:26:30|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|1
1642620400000|2022-01-19 19:26:40|44582.7|44562.7|44586.2|44566.2|44586.2|44566.2|44581.2|44561.2|0
1642620410000|2022-01-19 19:26:50|44585.2|44565.2|44583.7|44563.7|44585.2|44565.2|44583.7|44563.7|0
1642620420000|2022-01-19 19:27:00|44584.8|44564.8|44588.7|44568.7|44591.2|44571.2|44583.7|44563.7|1
1642620430000|2022-01-19 19:27:10|44591.2|44571.2|44586.2|44566.2|44591.2|44571.2|44586.2|44566.2|3
1642620440000|2022-01-19 19:27:20|44585.2|44565.2|44582.3|44562.3|44585.2|44565.2|44582.3|44562.3|0
1642620450000|2022-01-19 19:27:30|44580.8|44560.8|44586.2|44566.2|44586.2|44566.2|44580.8|44560.8|4
1642620460000|2022-01-19 19:27:40|44583.7|44563.7|44577.3|44557.3|44583.7|44563.7|44577.3|44557.3|1
1642620470000|2022-01-19 19:27:50|44576.2|44556.2|44581.2|44561.2|44581.2|44561.2|44576.2|44556.2|1
1642620480000|2022-01-19 19:28:00|||||||||2
1642620490000|2022-01-19 19:28:10|44582.3|44562.3|44585.2|44565.2|44588.7|44568.7|44582.3|44562.3|2
1642620500000|2022-01-19 19:28:20|44586.2|44566.2|44585.2|44565.2|44588.7|44568.7|44585.2|44565.2|0
1642620510000|2022-01-19 19:28:30|44583.7|44563.7|44585.2|44565.2|44585.2|44565.2|44582.7|44562.7|0
1642620520000|2022-01-19 19:28:40|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1642620530000|2022-01-19 19:28:50|44582.7|44562.7|44581.2|44561.2|44582.7|44562.7|44580.2|44560.2|3
1642620540000|2022-01-19 19:29:00|44579.8|44559.8|44578.7|44558.7|44581.2|44561.2|44578.7|44558.7|0
1642620550000|2022-01-19 19:29:10|44576.2|44556.2|44571.2|44551.2|44576.2|44556.2|44571.2|44551.2|6
1642620560000|2022-01-19 19:29:20|44568.7|44548.7|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|1
1642620570000|2022-01-19 19:29:30|44567.7|44547.7|44566.2|44546.2|44567.7|44547.7|44566.2|44546.2|10
1642620580000|2022-01-19 19:29:40|44565.2|44545.2|44563.7|44543.7|44565.2|44545.2|44561.2|44541.2|3
1642620590000|2022-01-19 19:29:50|44564.8|44544.8|44561.2|44541.2|44566.2|44546.2|44561.2|44541.2|0
1642620600000|2022-01-19 19:30:00|44564.8|44544.8|44561.2|44541.2|44566.2|44546.2|44561.2|44541.2|11
1642620610000|2022-01-19 19:30:10|44562.7|44542.7|44561.2|44541.2|44562.7|44542.7|44557.3|44537.3|1
1642620620000|2022-01-19 19:30:20|44558.7|44538.7|44562.3|44542.3|44563.7|44543.7|44558.7|44538.7|0
1642620630000|2022-01-19 19:30:30|44561.2|44541.2|44558.7|44538.7|44563.7|44543.7|44558.7|44538.7|1
1642620650000|2022-01-19 19:30:50|44561.2|44541.2|44568.7|44548.7|44568.7|44548.7|44561.2|44541.2|1
1642620660000|2022-01-19 19:31:00|44569.8|44549.8|44573.7|44553.7|44573.7|44553.7|44569.8|44549.8|1
1642620670000|2022-01-19 19:31:10|44576.2|44556.2|44563.7|44543.7|44576.2|44556.2|44563.7|44543.7|9
1642620680000|2022-01-19 19:31:20|44562.7|44542.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|1
1642620690000|2022-01-19 19:31:30|44560.2|44540.2|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|1
1642620700000|2022-01-19 19:31:40|44559.8|44539.8|44558.7|44538.7|44561.2|44541.2|44558.7|44538.7|5
1642620710000|2022-01-19 19:31:50|44559.8|44539.8|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|0
1642620720000|2022-01-19 19:32:00|44560.2|44540.2|44561.2|44541.2|44561.2|44541.2|44558.7|44538.7|2
1642620730000|2022-01-19 19:32:10|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|3
1642620740000|2022-01-19 19:32:20|44565.2|44545.2|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|1
1642620750000|2022-01-19 19:32:30|44562.3|44542.3|44558.7|44538.7|44563.7|44543.7|44558.7|44538.7|1
1642620770000|2022-01-19 19:32:50|||||||||3
1642620780000|2022-01-19 19:33:00|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|5
1642620800000|2022-01-19 19:33:20|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|3
1642620830000|2022-01-19 19:33:50|44560.2|44540.2|44561.2|44541.2|44561.2|44541.2|44560.2|44540.2|3
1642620840000|2022-01-19 19:34:00|||||||||1
1642620870000|2022-01-19 19:34:30|44559.8|44539.8|44558.7|44538.7|44561.2|44541.2|44556.2|44536.2|1
1642620880000|2022-01-19 19:34:40|44561.2|44541.2|44558.3|44538.3|44561.2|44541.2|44558.3|44538.3|6
1642620890000|2022-01-19 19:34:50|44558.7|44538.7|44561.2|44541.2|44562.3|44542.3|44558.3|44538.3|8
1642620900000|2022-01-19 19:35:00|44562.3|44542.3|44566.2|44546.2|44568.7|44548.7|44561.2|44541.2|1
1642620910000|2022-01-19 19:35:10|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44566.2|44546.2|0
1642620920000|2022-01-19 19:35:20|44573.7|44553.7|44572.3|44552.3|44576.2|44556.2|44571.2|44551.2|3
1642620930000|2022-01-19 19:35:30|44571.2|44551.2|44569.8|44549.8|44571.2|44551.2|44569.8|44549.8|1
1642620940000|2022-01-19 19:35:40|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|44574.8|44554.8|6
1642620950000|2022-01-19 19:35:50|44577.3|44557.3|44581.2|44561.2|44583.7|44563.7|44577.3|44557.3|1
1642620960000|2022-01-19 19:36:00|44583.7|44563.7|44586.2|44566.2|44588.7|44568.7|44583.7|44563.7|0
1642620970000|2022-01-19 19:36:10|44583.7|44563.7|44588.7|44568.7|44591.2|44571.2|44583.7|44563.7|3
1642620980000|2022-01-19 19:36:20|44591.2|44571.2|44587.7|44567.7|44591.2|44571.2|44587.7|44567.7|2
1642620990000|2022-01-19 19:36:30|44586.2|44566.2|44588.7|44568.7|44588.7|44568.7|44583.7|44563.7|0
1642621000000|2022-01-19 19:36:40|44587.3|44567.3|44586.2|44566.2|44587.3|44567.3|44586.2|44566.2|3
1642621040000|2022-01-19 19:37:20|44587.3|44567.3|44588.7|44568.7|44588.7|44568.7|44587.3|44567.3|6
1642621050000|2022-01-19 19:37:30|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|2
1642621060000|2022-01-19 19:37:40|44592.7|44572.7|44591.2|44571.2|44593.7|44573.7|44591.2|44571.2|0
1642621070000|2022-01-19 19:37:50|||||||||1
1642621080000|2022-01-19 19:38:00|44589.8|44569.8|44588.7|44568.7|44591.2|44571.2|44588.7|44568.7|3
1642621090000|2022-01-19 19:38:10|44587.3|44567.3|44586.2|44566.2|44587.3|44567.3|44586.2|44566.2|9
1642621100000|2022-01-19 19:38:20|44583.7|44563.7|44582.3|44562.3|44583.7|44563.7|44580.8|44560.8|2
1642621110000|2022-01-19 19:38:30|44580.8|44560.8|44580.8|44560.8|44582.3|44562.3|44579.8|44559.8|0
1642621120000|2022-01-19 19:38:40|44582.3|44562.3|44581.2|44561.2|44582.3|44562.3|44581.2|44561.2|1
1642621130000|2022-01-19 19:38:50|44583.7|44563.7|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|4
1642621140000|2022-01-19 19:39:00|44579.8|44559.8|44578.7|44558.7|44579.8|44559.8|44578.7|44558.7|0
1642621150000|2022-01-19 19:39:10|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|0
1642621160000|2022-01-19 19:39:20|44578.7|44558.7|44577.3|44557.3|44581.2|44561.2|44574.8|44554.8|4
1642621170000|2022-01-19 19:39:30|44576.2|44556.2|44577.3|44557.3|44577.3|44557.3|44574.8|44554.8|0
1642621180000|2022-01-19 19:39:40|44574.8|44554.8|44573.7|44553.7|44574.8|44554.8|44571.2|44551.2|7
1642621190000|2022-01-19 19:39:50|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621200000|2022-01-19 19:40:00|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|1
1642621210000|2022-01-19 19:40:10|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|2
1642621220000|2022-01-19 19:40:20|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44572.7|44552.7|2
1642621230000|2022-01-19 19:40:30|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621240000|2022-01-19 19:40:40|||||||||3
1642621250000|2022-01-19 19:40:50|44577.3|44557.3|44578.7|44558.7|44578.7|44558.7|44576.2|44556.2|1
1642621260000|2022-01-19 19:41:00|44579.8|44559.8|44581.2|44561.2|44581.2|44561.2|44579.8|44559.8|1
1642621280000|2022-01-19 19:41:20|44578.7|44558.7|44575.2|44555.2|44578.7|44558.7|44573.7|44553.7|3
1642621290000|2022-01-19 19:41:30|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621300000|2022-01-19 19:41:40|44578.7|44558.7|44576.2|44556.2|44578.7|44558.7|44573.7|44553.7|3
1642621310000|2022-01-19 19:41:50|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621360000|2022-01-19 19:42:40|44573.7|44553.7|44574.8|44554.8|44576.2|44556.2|44573.7|44553.7|9
1642621370000|2022-01-19 19:42:50|44576.2|44556.2|44571.2|44551.2|44576.2|44556.2|44571.2|44551.2|1
1642621380000|2022-01-19 19:43:00|44576.2|44556.2|44580.2|44560.2|44581.2|44561.2|44576.2|44556.2|10
1642621390000|2022-01-19 19:43:10|44581.2|44561.2|44583.7|44563.7|44586.2|44566.2|44581.2|44561.2|1
1642621400000|2022-01-19 19:43:20|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|8
1642621410000|2022-01-19 19:43:30|44582.3|44562.3|44587.7|44567.7|44587.7|44567.7|44581.2|44561.2|1
1642621420000|2022-01-19 19:43:40|44586.2|44566.2|44588.7|44568.7|44588.7|44568.7|44586.2|44566.2|0
1642621430000|2022-01-19 19:43:50|44586.2|44566.2|44592.7|44572.7|44593.7|44573.7|44586.2|44566.2|10
1642621440000|2022-01-19 19:44:00|44591.2|44571.2|44598.7|44578.7|44598.7|44578.7|44591.2|44571.2|2
1642621450000|2022-01-19 19:44:10|44596.2|44576.2|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|1
1642621460000|2022-01-19 19:44:20|||||||||8
1642621470000|2022-01-19 19:44:30|44595.2|44575.2|44591.2|44571.2|44595.2|44575.2|44591.2|44571.2|0
1642621480000|2022-01-19 19:44:40|||||||||1
1642621500000|2022-01-19 19:45:00|44590.2|44570.2|44591.2|44571.2|44592.3|44572.3|44588.7|44568.7|4
1642621510000|2022-01-19 19:45:10|44592.3|44572.3|44591.2|44571.2|44592.3|44572.3|44591.2|44571.2|2
1642621520000|2022-01-19 19:45:20|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|44588.7|44568.7|12
1642621530000|2022-01-19 19:45:30|44587.7|44567.7|44586.2|44566.2|44588.7|44568.7|44586.2|44566.2|0
1642621540000|2022-01-19 19:45:40|44588.3|44568.3|44587.3|44567.3|44589.8|44569.8|44587.3|44567.3|2
1642621550000|2022-01-19 19:45:50|44589.8|44569.8|44591.2|44571.2|44592.3|44572.3|44587.3|44567.3|2
1642621560000|2022-01-19 19:46:00|44589.8|44569.8|44588.3|44568.3|44591.2|44571.2|44588.3|44568.3|3
1642621570000|2022-01-19 19:46:10|44586.2|44566.2|44581.2|44561.2|44586.2|44566.2|44581.2|44561.2|5
1642621580000|2022-01-19 19:46:20|||||||||1
1642621590000|2022-01-19 19:46:30|44579.8|44559.8|44581.2|44561.2|44581.2|44561.2|44579.8|44559.8|1
1642621600000|2022-01-19 19:46:40|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44574.8|44554.8|4
1642621620000|2022-01-19 19:47:00|44578.7|44558.7|44578.7|44558.7|44580.2|44560.2|44578.7|44558.7|2
1642621630000|2022-01-19 19:47:10|44580.2|44560.2|44578.7|44558.7|44580.2|44560.2|44578.7|44558.7|0
1642621640000|2022-01-19 19:47:20|44576.2|44556.2|44571.2|44551.2|44576.2|44556.2|44568.7|44548.7|11
1642621650000|2022-01-19 19:47:30|44573.7|44553.7|44568.7|44548.7|44573.7|44553.7|44568.7|44548.7|8
1642621660000|2022-01-19 19:47:40|44571.2|44551.2|44571.2|44551.2|44571.2|44551.2|44568.7|44548.7|0
1642621670000|2022-01-19 19:47:50|44568.7|44548.7|44568.7|44548.7|44571.2|44551.2|44568.7|44548.7|0
1642621680000|2022-01-19 19:48:00|44569.8|44549.8|44571.2|44551.2|44573.7|44553.7|44568.7|44548.7|6
1642621700000|2022-01-19 19:48:20|44572.3|44552.3|44573.7|44553.7|44573.7|44553.7|44572.3|44552.3|1
1642621710000|2022-01-19 19:48:30|44572.7|44552.7|44571.2|44551.2|44573.7|44553.7|44571.2|44551.2|0
1642621740000|2022-01-19 19:49:00|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44571.2|44551.2|1
1642621750000|2022-01-19 19:49:10|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621760000|2022-01-19 19:49:20|44575.2|44555.2|44575.2|44555.2|44576.2|44556.2|44573.7|44553.7|0
1642621770000|2022-01-19 19:49:30|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621780000|2022-01-19 19:49:40|||||||||4
1642621790000|2022-01-19 19:49:50|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|44573.7|44553.7|1
1642621800000|2022-01-19 19:50:00|44574.8|44554.8|44573.7|44553.7|44576.2|44556.2|44571.2|44551.2|0
1642621810000|2022-01-19 19:50:10|44576.2|44556.2|44573.7|44553.7|44576.2|44556.2|44573.7|44553.7|0
1642621820000|2022-01-19 19:50:20|44574.8|44554.8|44573.7|44553.7|44576.2|44556.2|44572.7|44552.7|1
1642621830000|2022-01-19 19:50:30|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621850000|2022-01-19 19:50:50|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|0
1642621860000|2022-01-19 19:51:00|44573.7|44553.7|44576.2|44556.2|44576.2|44556.2|44573.7|44553.7|1
1642621870000|2022-01-19 19:51:10|44578.7|44558.7|44583.7|44563.7|44583.7|44563.7|44578.7|44558.7|7
1642621880000|2022-01-19 19:51:20|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|1
1642621890000|2022-01-19 19:51:30|44582.3|44562.3|44584.8|44564.8|44586.2|44566.2|44582.3|44562.3|0
1642621900000|2022-01-19 19:51:40|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44583.7|44563.7|1
1642621910000|2022-01-19 19:51:50|44584.8|44564.8|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|1
1642621920000|2022-01-19 19:52:00|44582.7|44562.7|44581.2|44561.2|44582.7|44562.7|44579.8|44559.8|2
1642621930000|2022-01-19 19:52:10|44579.8|44559.8|44579.8|44559.8|44581.2|44561.2|44577.3|44557.3|0
1642621940000|2022-01-19 19:52:20|44581.2|44561.2|44577.3|44557.3|44581.2|44561.2|44577.3|44557.3|0
1642621950000|2022-01-19 19:52:30|44578.7|44558.7|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|1
1642621960000|2022-01-19 19:52:40|44579.8|44559.8|44579.8|44559.8|44581.2|44561.2|44579.8|44559.8|0
1642621970000|2022-01-19 19:52:50|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44579.8|44559.8|0
1642621980000|2022-01-19 19:53:00|44579.8|44559.8|44578.7|44558.7|44581.2|44561.2|44578.7|44558.7|0
1642621990000|2022-01-19 19:53:10|44577.3|44557.3|44578.7|44558.7|44581.2|44561.2|44577.3|44557.3|1
1642622000000|2022-01-19 19:53:20|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44578.7|44558.7|0
1642622010000|2022-01-19 19:53:30|44578.7|44558.7|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|1
1642622020000|2022-01-19 19:53:40|44582.3|44562.3|44586.2|44566.2|44586.2|44566.2|44582.3|44562.3|1
1642622040000|2022-01-19 19:54:00|44588.7|44568.7|44591.2|44571.2|44591.2|44571.2|44586.2|44566.2|0
1642622050000|2022-01-19 19:54:10|44589.8|44569.8|44591.2|44571.2|44591.2|44571.2|44588.7|44568.7|0
1642622060000|2022-01-19 19:54:20|44588.7|44568.7|44591.2|44571.2|44591.2|44571.2|44588.7|44568.7|0
1642622070000|2022-01-19 19:54:30|44588.7|44568.7|44594.8|44574.8|44594.8|44574.8|44588.7|44568.7|2
1642622080000|2022-01-19 19:54:40|44593.7|44573.7|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|12
1642622090000|2022-01-19 19:54:50|44595.2|44575.2|44593.7|44573.7|44596.2|44576.2|44593.7|44573.7|0
1642622100000|2022-01-19 19:55:00|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|0
1642622110000|2022-01-19 19:55:10|44595.2|44575.2|44591.2|44571.2|44595.2|44575.2|44591.2|44571.2|0
1642622130000|2022-01-19 19:55:30|44589.8|44569.8|44588.7|44568.7|44591.2|44571.2|44588.7|44568.7|1
1642622140000|2022-01-19 19:55:40|44587.7|44567.7|44588.7|44568.7|44591.2|44571.2|44587.7|44567.7|0
1642622150000|2022-01-19 19:55:50|44589.8|44569.8|44588.7|44568.7|44589.8|44569.8|44584.8|44564.8|0
1642622160000|2022-01-19 19:56:00|44589.8|44569.8|44596.2|44576.2|44596.2|44576.2|44589.8|44569.8|2
1642622170000|2022-01-19 19:56:10|44597.7|44577.7|44598.7|44578.7|44598.7|44578.7|44597.7|44577.7|1
1642622180000|2022-01-19 19:56:20|44600.2|44580.2|44602.7|44582.7|44603.7|44583.7|44600.2|44580.2|2
1642622190000|2022-01-19 19:56:30|44601.2|44581.2|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642622200000|2022-01-19 19:56:40|44602.3|44582.3|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642622210000|2022-01-19 19:56:50|44602.7|44582.7|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642622220000|2022-01-19 19:57:00|44598.7|44578.7|44594.1|44574.1|44598.7|44578.7|44594.1|44574.1|3
1642622230000|2022-01-19 19:57:10|44595.2|44575.2|44592.7|44572.7|44595.2|44575.2|44592.7|44572.7|0
1642622240000|2022-01-19 19:57:20|44593.7|44573.7|44592.3|44572.3|44595.2|44575.2|44591.2|44571.2|4
1642622250000|2022-01-19 19:57:30|44593.7|44573.7|44596.2|44576.2|44596.2|44576.2|44591.2|44571.2|0
1642622260000|2022-01-19 19:57:40|44592.3|44572.3|44593.7|44573.7|44593.7|44573.7|44592.3|44572.3|10
1642622270000|2022-01-19 19:57:50|44592.7|44572.7|44594.8|44574.8|44594.8|44574.8|44591.2|44571.2|0
1642622280000|2022-01-19 19:58:00|44593.7|44573.7|44594.8|44574.8|44594.8|44574.8|44590.8|44570.8|0
1642622300000|2022-01-19 19:58:20|44595.8|44575.8|44594.8|44574.8|44597.3|44577.3|44594.8|44574.8|2
1642622310000|2022-01-19 19:58:30|||||||||1
1642622320000|2022-01-19 19:58:40|44592.3|44572.3|44591.2|44571.2|44592.3|44572.3|44591.2|44571.2|0
1642622340000|2022-01-19 19:59:00|44592.3|44572.3|44592.3|44572.3|44594.8|44574.8|44591.2|44571.2|2
1642622350000|2022-01-19 19:59:10|44589.8|44569.8|44589.8|44569.8|44591.2|44571.2|44589.8|44569.8|1
1642622360000|2022-01-19 19:59:20|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|2
1642622370000|2022-01-19 19:59:30|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44594.8|44574.8|0
1642622380000|2022-01-19 19:59:40|44594.8|44574.8|44597.3|44577.3|44597.3|44577.3|44594.8|44574.8|0
1642622390000|2022-01-19 19:59:50|44596.2|44576.2|44593.7|44573.7|44599.8|44579.8|44593.7|44573.7|2
1642622400000|2022-01-19 20:00:00|44594.8|44574.8|44593.7|44573.7|44594.8|44574.8|44593.7|44573.7|0
1642622410000|2022-01-19 20:00:10|44594.8|44574.8|44592.3|44572.3|44594.8|44574.8|44592.3|44572.3|1
1642622420000|2022-01-19 20:00:20|44593.4|44573.4|44590.9|44570.9|44594.8|44574.8|44589.8|44569.8|1
1642622430000|2022-01-19 20:00:30|44592.3|44572.3|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|0
1642622440000|2022-01-19 20:00:40|44592.3|44572.3|44589.8|44569.8|44594.8|44574.8|44589.8|44569.8|0
1642622450000|2022-01-19 20:00:50|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|1
1642622460000|2022-01-19 20:01:00|44589.8|44569.8|44589.8|44569.8|44594.8|44574.8|44589.8|44569.8|4
1642622470000|2022-01-19 20:01:10|44587.3|44567.3|44587.3|44567.3|44590.9|44570.9|44587.3|44567.3|0
1642622480000|2022-01-19 20:01:20|44586.2|44566.2|44584.8|44564.8|44589.8|44569.8|44584.8|44564.8|0
1642622490000|2022-01-19 20:01:30|44587.3|44567.3|44585.9|44565.9|44587.3|44567.3|44584.8|44564.8|0
1642622500000|2022-01-19 20:01:40|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44587.3|44567.3|0
1642622510000|2022-01-19 20:01:50|44587.3|44567.3|44587.3|44567.3|44589.8|44569.8|44587.3|44567.3|0
1642622520000|2022-01-19 20:02:00|44588.4|44568.4|44588.7|44568.7|44589.8|44569.8|44584.8|44564.8|4
1642622530000|2022-01-19 20:02:10|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|0
1642622540000|2022-01-19 20:02:20|44588.4|44568.4|44583.7|44563.7|44589.8|44569.8|44583.7|44563.7|2
1642622550000|2022-01-19 20:02:30|44586.2|44566.2|44582.3|44562.3|44586.2|44566.2|44579.8|44559.8|0
1642622560000|2022-01-19 20:02:40|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|1
1642622570000|2022-01-19 20:02:50|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|0
1642622580000|2022-01-19 20:03:00|44582.3|44562.3|44586.9|44566.9|44588.4|44568.4|44579.8|44559.8|1
1642622590000|2022-01-19 20:03:10|44585.9|44565.9|44587.3|44567.3|44588.4|44568.4|44585.9|44565.9|0
1642622600000|2022-01-19 20:03:20|44588.4|44568.4|44585.9|44565.9|44588.4|44568.4|44585.9|44565.9|0
1642622610000|2022-01-19 20:03:30|44584.8|44564.8|44584.8|44564.8|44585.9|44565.9|44584.8|44564.8|1
1642622620000|2022-01-19 20:03:40|44583.7|44563.7|44579.8|44559.8|44583.7|44563.7|44579.8|44559.8|1
1642622640000|2022-01-19 20:04:00|44580.9|44560.9|44584.8|44564.8|44587.3|44567.3|44580.9|44560.9|3
1642622650000|2022-01-19 20:04:10|44583.4|44563.4|44584.8|44564.8|44584.8|44564.8|44582.3|44562.3|0
1642622660000|2022-01-19 20:04:20|44583.7|44563.7|44583.7|44563.7|44584.8|44564.8|44582.3|44562.3|0
1642622670000|2022-01-19 20:04:30|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|44582.3|44562.3|0
1642622700000|2022-01-19 20:05:00|44583.7|44563.7|44591.2|44571.2|44591.2|44571.2|44582.3|44562.3|6
1642622710000|2022-01-19 20:05:10|44589.8|44569.8|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|0
1642622720000|2022-01-19 20:05:20|44592.3|44572.3|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|0
1642622730000|2022-01-19 20:05:30|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|44590.9|44570.9|0
1642622740000|2022-01-19 20:05:40|44592.3|44572.3|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|0
1642622750000|2022-01-19 20:05:50|44590.9|44570.9|44589.8|44569.8|44594.8|44574.8|44589.8|44569.8|0
1642622760000|2022-01-19 20:06:00|44590.9|44570.9|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|0
1642622770000|2022-01-19 20:06:10|44595.9|44575.9|44597.3|44577.3|44599.8|44579.8|44595.9|44575.9|3
1642622780000|2022-01-19 20:06:20|44598.4|44578.4|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|0
1642622790000|2022-01-19 20:06:30|44598.4|44578.4|44597.3|44577.3|44599.8|44579.8|44597.3|44577.3|1
1642622800000|2022-01-19 20:06:40|44598.4|44578.4|44597.3|44577.3|44599.8|44579.8|44594.8|44574.8|1
1642622810000|2022-01-19 20:06:50|44598.4|44578.4|44599.8|44579.8|44599.8|44579.8|44598.4|44578.4|0
1642622820000|2022-01-19 20:07:00|||||||||1
1642622830000|2022-01-19 20:07:10|||||||||2
1642622840000|2022-01-19 20:07:20|44598.4|44578.4|44597.3|44577.3|44598.4|44578.4|44597.3|44577.3|2
1642622850000|2022-01-19 20:07:30|44596.2|44576.2|44589.8|44569.8|44596.2|44576.2|44587.3|44567.3|1
1642622860000|2022-01-19 20:07:40|44588.7|44568.7|44589.8|44569.8|44589.8|44569.8|44587.3|44567.3|0
1642622870000|2022-01-19 20:07:50|44587.3|44567.3|44588.4|44568.4|44589.8|44569.8|44587.3|44567.3|0
1642622880000|2022-01-19 20:08:00|44589.8|44569.8|44598.7|44578.7|44599.8|44579.8|44587.3|44567.3|2
1642622890000|2022-01-19 20:08:10|44597.3|44577.3|44597.3|44577.3|44599.8|44579.8|44597.3|44577.3|0
1642622900000|2022-01-19 20:08:20|44594.8|44574.8|44597.3|44577.3|44597.7|44577.7|44594.8|44574.8|0
1642622910000|2022-01-19 20:08:30|44596.2|44576.2|44589.8|44569.8|44596.2|44576.2|44587.3|44567.3|3
1642622920000|2022-01-19 20:08:40|44588.4|44568.4|44588.7|44568.7|44589.8|44569.8|44587.3|44567.3|0
1642622930000|2022-01-19 20:08:50|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44586.2|44566.2|0
1642622940000|2022-01-19 20:09:00|44584.8|44564.8|44586.2|44566.2|44589.8|44569.8|44584.8|44564.8|6
1642622950000|2022-01-19 20:09:10|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.8|44564.8|3
1642622960000|2022-01-19 20:09:20|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|44584.8|44564.8|1
1642622980000|2022-01-19 20:09:40|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44587.3|44567.3|2
1642622990000|2022-01-19 20:09:50|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|44587.3|44567.3|0
1642623000000|2022-01-19 20:10:00|44588.4|44568.4|44589.8|44569.8|44589.8|44569.8|44588.4|44568.4|2
1642623020000|2022-01-19 20:10:20|44590.9|44570.9|44592.3|44572.3|44592.3|44572.3|44590.9|44570.9|0
1642623030000|2022-01-19 20:10:30|44593.4|44573.4|44594.8|44574.8|44596.2|44576.2|44593.4|44573.4|2
1642623040000|2022-01-19 20:10:40|44597.3|44577.3|44596.2|44576.2|44597.3|44577.3|44594.8|44574.8|0
1642623050000|2022-01-19 20:10:50|44594.8|44574.8|44602.3|44582.3|44602.3|44582.3|44594.8|44574.8|1
1642623060000|2022-01-19 20:11:00|44601.2|44581.2|44599.8|44579.8|44601.2|44581.2|44599.8|44579.8|0
1642623070000|2022-01-19 20:11:10|||||||||1
1642623080000|2022-01-19 20:11:20|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|1
1642623090000|2022-01-19 20:11:30|44600.9|44580.9|44599.8|44579.8|44600.9|44580.9|44599.8|44579.8|0
1642623100000|2022-01-19 20:11:40|44602.3|44582.3|44599.8|44579.8|44602.3|44582.3|44599.8|44579.8|0
1642623110000|2022-01-19 20:11:50|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|0
1642623120000|2022-01-19 20:12:00|44604.8|44584.8|44599.8|44579.8|44604.8|44584.8|44599.8|44579.8|1
1642623140000|2022-01-19 20:12:20|44598.7|44578.7|44597.3|44577.3|44598.7|44578.7|44597.3|44577.3|2
1642623150000|2022-01-19 20:12:30|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|44598.7|44578.7|0
1642623160000|2022-01-19 20:12:40|44599.8|44579.8|44597.3|44577.3|44599.8|44579.8|44597.3|44577.3|0
1642623170000|2022-01-19 20:12:50|44598.4|44578.4|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|0
1642623180000|2022-01-19 20:13:00|44601.2|44581.2|44609.8|44589.8|44609.8|44589.8|44601.2|44581.2|8
1642623190000|2022-01-19 20:13:10|44610.9|44590.9|44614.8|44594.8|44614.8|44594.8|44610.9|44590.9|2
1642623200000|2022-01-19 20:13:20|||||||||1
1642623220000|2022-01-19 20:13:40|||||||||1
1642623230000|2022-01-19 20:13:50|44617.3|44597.3|44617.3|44597.3|44617.3|44597.3|44617.3|44597.3|0
1642623240000|2022-01-19 20:14:00|44618.4|44598.4|44622.3|44602.3|44622.3|44602.3|44618.4|44598.4|2
1642623250000|2022-01-19 20:14:10|44619.8|44599.8|44622.3|44602.3|44624.8|44604.8|44619.8|44599.8|1
1642623260000|2022-01-19 20:14:20|44621.2|44601.2|44619.8|44599.8|44621.2|44601.2|44619.8|44599.8|1
1642623270000|2022-01-19 20:14:30|44622.3|44602.3|44621.2|44601.2|44622.3|44602.3|44621.2|44601.2|0
1642623280000|2022-01-19 20:14:40|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|0
1642623300000|2022-01-19 20:15:00|44622.3|44602.3|44622.3|44602.3|44624.8|44604.8|44619.8|44599.8|1
1642623310000|2022-01-19 20:15:10|44623.7|44603.7|44619.8|44599.8|44624.8|44604.8|44619.8|44599.8|1
1642623340000|2022-01-19 20:15:40|44616.2|44596.2|44612.3|44592.3|44616.2|44596.2|44612.3|44592.3|1
1642623350000|2022-01-19 20:15:50|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|0
1642623360000|2022-01-19 20:16:00|44608.7|44588.7|44599.8|44579.8|44609.8|44589.8|44598.7|44578.7|15
1642623370000|2022-01-19 20:16:10|44602.3|44582.3|44599.8|44579.8|44602.3|44582.3|44597.3|44577.3|10
1642623380000|2022-01-19 20:16:20|||||||||2
1642623390000|2022-01-19 20:16:30|44600.9|44580.9|44599.8|44579.8|44604.8|44584.8|44599.8|44579.8|1
1642623400000|2022-01-19 20:16:40|44602.3|44582.3|44600.9|44580.9|44602.3|44582.3|44599.8|44579.8|1
1642623410000|2022-01-19 20:16:50|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|0
1642623420000|2022-01-19 20:17:00|44601.2|44581.2|44599.8|44579.8|44602.3|44582.3|44599.8|44579.8|1
1642623430000|2022-01-19 20:17:10|||||||||2
1642623440000|2022-01-19 20:17:20|44597.3|44577.3|44591.2|44571.2|44597.3|44577.3|44591.2|44571.2|1
1642623450000|2022-01-19 20:17:30|44589.8|44569.8|44592.3|44572.3|44594.8|44574.8|44589.8|44569.8|0
1642623460000|2022-01-19 20:17:40|44591.2|44571.2|44592.3|44572.3|44592.3|44572.3|44591.2|44571.2|0
1642623470000|2022-01-19 20:17:50|44589.8|44569.8|44592.3|44572.3|44592.3|44572.3|44589.8|44569.8|0
1642623480000|2022-01-19 20:18:00|44593.4|44573.4|44594.8|44574.8|44594.8|44574.8|44592.3|44572.3|2
1642623490000|2022-01-19 20:18:10|44595.9|44575.9|44597.3|44577.3|44599.8|44579.8|44595.9|44575.9|0
1642623500000|2022-01-19 20:18:20|44594.8|44574.8|44599.8|44579.8|44599.8|44579.8|44594.8|44574.8|0
1642623510000|2022-01-19 20:18:30|44598.7|44578.7|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|0
1642623520000|2022-01-19 20:18:40|44597.3|44577.3|44597.3|44577.3|44599.8|44579.8|44594.8|44574.8|1
1642623530000|2022-01-19 20:18:50|44594.8|44574.8|44599.8|44579.8|44599.8|44579.8|44594.8|44574.8|0
1642623540000|2022-01-19 20:19:00|44598.7|44578.7|44597.3|44577.3|44599.8|44579.8|44594.8|44574.8|1
1642623550000|2022-01-19 20:19:10|44596.2|44576.2|44594.8|44574.8|44596.2|44576.2|44594.8|44574.8|2
1642623560000|2022-01-19 20:19:20|44593.7|44573.7|44591.2|44571.2|44594.8|44574.8|44589.8|44569.8|0
1642623570000|2022-01-19 20:19:30|44589.8|44569.8|44592.3|44572.3|44592.3|44572.3|44589.8|44569.8|0
1642623580000|2022-01-19 20:19:40|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|0
1642623600000|2022-01-19 20:20:00|||||||||1
1642623610000|2022-01-19 20:20:10|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44594.8|44574.8|0
1642623620000|2022-01-19 20:20:20|44596.2|44576.2|44594.8|44574.8|44597.3|44577.3|44594.8|44574.8|0
1642623630000|2022-01-19 20:20:30|44593.7|44573.7|44592.3|44572.3|44593.7|44573.7|44592.3|44572.3|1
1642623650000|2022-01-19 20:20:50|44593.7|44573.7|44598.7|44578.7|44599.8|44579.8|44592.3|44572.3|4
1642623660000|2022-01-19 20:21:00|44597.3|44577.3|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|1
1642623670000|2022-01-19 20:21:10|44597.3|44577.3|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|1
1642623680000|2022-01-19 20:21:20|44600.9|44580.9|44604.8|44584.8|44604.8|44584.8|44600.9|44580.9|0
1642623690000|2022-01-19 20:21:30|44607.3|44587.3|44607.3|44587.3|44607.3|44587.3|44607.3|44587.3|1
1642623700000|2022-01-19 20:21:40|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|44607.3|44587.3|0
1642623710000|2022-01-19 20:21:50|44607.3|44587.3|44607.3|44587.3|44609.8|44589.8|44607.3|44587.3|0
1642623720000|2022-01-19 20:22:00|44604.8|44584.8|44604.8|44584.8|44607.3|44587.3|44604.8|44584.8|0
1642623730000|2022-01-19 20:22:10|44605.9|44585.9|44609.8|44589.8|44609.8|44589.8|44604.8|44584.8|0
1642623740000|2022-01-19 20:22:20|44607.3|44587.3|44604.8|44584.8|44607.3|44587.3|44604.8|44584.8|0
1642623750000|2022-01-19 20:22:30|||||||||2
1642623760000|2022-01-19 20:22:40|44600.9|44580.9|44596.9|44576.9|44600.9|44580.9|44596.9|44576.9|0
1642623770000|2022-01-19 20:22:50|44597.3|44577.3|44597.3|44577.3|44598.7|44578.7|44594.8|44574.8|0
1642623780000|2022-01-19 20:23:00|44599.8|44579.8|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|2
1642623790000|2022-01-19 20:23:10|44602.3|44582.3|44599.8|44579.8|44602.3|44582.3|44599.8|44579.8|0
1642623800000|2022-01-19 20:23:20|44602.3|44582.3|44604.8|44584.8|44604.8|44584.8|44599.8|44579.8|2
1642623810000|2022-01-19 20:23:30|44607.3|44587.3|44607.3|44587.3|44607.3|44587.3|44607.3|44587.3|0
1642623820000|2022-01-19 20:23:40|44606.2|44586.2|44604.8|44584.8|44607.3|44587.3|44602.3|44582.3|2
1642623830000|2022-01-19 20:23:50|44603.7|44583.7|44602.3|44582.3|44604.8|44584.8|44602.3|44582.3|0
1642623840000|2022-01-19 20:24:00|44599.8|44579.8|44599.8|44579.8|44602.3|44582.3|44599.8|44579.8|1
1642623850000|2022-01-19 20:24:10|44602.3|44582.3|44604.8|44584.8|44604.8|44584.8|44602.3|44582.3|0
1642623860000|2022-01-19 20:24:20|44602.3|44582.3|44604.8|44584.8|44604.8|44584.8|44602.3|44582.3|0
1642623870000|2022-01-19 20:24:30|44603.4|44583.4|44602.3|44582.3|44603.4|44583.4|44600.9|44580.9|1
1642623880000|2022-01-19 20:24:40|44604.8|44584.8|44599.8|44579.8|44604.8|44584.8|44599.8|44579.8|1
1642623900000|2022-01-19 20:25:00|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|2
1642623920000|2022-01-19 20:25:20|||||||||1
1642623930000|2022-01-19 20:25:30|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|44594.8|44574.8|2
1642623940000|2022-01-19 20:25:40|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|0
1642623950000|2022-01-19 20:25:50|44599.8|44579.8|44600.9|44580.9|44600.9|44580.9|44599.8|44579.8|2
1642623960000|2022-01-19 20:26:00|44602.3|44582.3|44599.8|44579.8|44602.3|44582.3|44599.8|44579.8|0
1642623970000|2022-01-19 20:26:10|44601.2|44581.2|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|0
1642623980000|2022-01-19 20:26:20|44602.3|44582.3|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|0
1642623990000|2022-01-19 20:26:30|44601.2|44581.2|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|0
1642624000000|2022-01-19 20:26:40|44601.2|44581.2|44601.2|44581.2|44603.7|44583.7|44601.2|44581.2|3
1642624010000|2022-01-19 20:26:50|||||||||3
1642624020000|2022-01-19 20:27:00|||||||||27
1642624030000|2022-01-19 20:27:10|44600.2|44580.2|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|1
1642624040000|2022-01-19 20:27:20|44600.2|44580.2|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|0
1642624050000|2022-01-19 20:27:30|44597.3|44577.3|44593.7|44573.7|44597.3|44577.3|44593.7|44573.7|2
1642624070000|2022-01-19 20:27:50|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|1
1642624080000|2022-01-19 20:28:00|44595.2|44575.2|44596.2|44576.2|44596.2|44576.2|44593.7|44573.7|1
1642624090000|2022-01-19 20:28:10|44595.2|44575.2|44590.2|44570.2|44595.2|44575.2|44588.7|44568.7|2
1642624100000|2022-01-19 20:28:20|44591.2|44571.2|44591.2|44571.2|44591.2|44571.2|44589.8|44569.8|0
1642624110000|2022-01-19 20:28:30|44590.2|44570.2|44586.2|44566.2|44591.2|44571.2|44583.7|44563.7|1
1642624120000|2022-01-19 20:28:40|44585.2|44565.2|44584.8|44564.8|44586.2|44566.2|44583.7|44563.7|0
1642624130000|2022-01-19 20:28:50|44585.2|44565.2|44586.2|44566.2|44586.2|44566.2|44583.7|44563.7|0
1642624140000|2022-01-19 20:29:00|44585.2|44565.2|44586.2|44566.2|44586.2|44566.2|44583.7|44563.7|0
1642624150000|2022-01-19 20:29:10|44583.7|44563.7|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|4
1642624180000|2022-01-19 20:29:40|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|44578.7|44558.7|4
1642624200000|2022-01-19 20:30:00|44576.2|44556.2|44586.2|44566.2|44586.2|44566.2|44576.2|44556.2|10
1642624210000|2022-01-19 20:30:10|44587.3|44567.3|44588.7|44568.7|44588.7|44568.7|44584.8|44564.8|5
1642624220000|2022-01-19 20:30:20|44587.7|44567.7|44586.2|44566.2|44591.2|44571.2|44586.2|44566.2|13
1642624230000|2022-01-19 20:30:30|44584.8|44564.8|44584.8|44564.8|44586.2|44566.2|44584.8|44564.8|9
1642624240000|2022-01-19 20:30:40|44587.7|44567.7|44584.8|44564.8|44588.7|44568.7|44584.8|44564.8|3
1642624250000|2022-01-19 20:30:50|44585.9|44565.9|44586.2|44566.2|44588.7|44568.7|44584.8|44564.8|0
1642624260000|2022-01-19 20:31:00|44584.8|44564.8|44586.2|44566.2|44586.2|44566.2|44584.8|44564.8|0
1642624270000|2022-01-19 20:31:10|44584.8|44564.8|44584.8|44564.8|44586.2|44566.2|44584.8|44564.8|2
1642624280000|2022-01-19 20:31:20|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44584.8|44564.8|3
1642624290000|2022-01-19 20:31:30|44584.8|44564.8|44590.2|44570.2|44591.2|44571.2|44584.8|44564.8|3
1642624300000|2022-01-19 20:31:40|44588.7|44568.7|44589.8|44569.8|44589.8|44569.8|44586.2|44566.2|3
1642624310000|2022-01-19 20:31:50|44591.2|44571.2|44595.2|44575.2|44595.2|44575.2|44591.2|44571.2|8
1642624320000|2022-01-19 20:32:00|44593.7|44573.7|44587.3|44567.3|44593.7|44573.7|44587.3|44567.3|7
1642624330000|2022-01-19 20:32:10|44584.8|44564.8|44583.4|44563.4|44587.3|44567.3|44583.4|44563.4|8
1642624340000|2022-01-19 20:32:20|44582.3|44562.3|44580.9|44560.9|44582.3|44562.3|44580.9|44560.9|7
1642624350000|2022-01-19 20:32:30|44579.8|44559.8|44576.2|44556.2|44579.8|44559.8|44576.2|44556.2|3
1642624360000|2022-01-19 20:32:40|44575.2|44555.2|44576.2|44556.2|44576.2|44556.2|44575.2|44555.2|2
1642624370000|2022-01-19 20:32:50|44575.2|44555.2|44573.4|44553.4|44575.2|44555.2|44569.8|44549.8|3
1642624380000|2022-01-19 20:33:00|44574.8|44554.8|44572.3|44552.3|44574.8|44554.8|44572.3|44552.3|1
1642624390000|2022-01-19 20:33:10|44574.8|44554.8|44573.7|44553.7|44574.8|44554.8|44572.3|44552.3|0
1642624400000|2022-01-19 20:33:20|44574.8|44554.8|44572.3|44552.3|44574.8|44554.8|44572.3|44552.3|1
1642624410000|2022-01-19 20:33:30|44571.2|44551.2|44572.3|44552.3|44574.8|44554.8|44570.9|44550.9|4
1642624420000|2022-01-19 20:33:40|44573.4|44553.4|44574.8|44554.8|44574.8|44554.8|44572.3|44552.3|1
1642624430000|2022-01-19 20:33:50|44576.2|44556.2|44572.3|44552.3|44576.2|44556.2|44572.3|44552.3|3
1642624440000|2022-01-19 20:34:00|44573.7|44553.7|44568.7|44548.7|44573.7|44553.7|44566.6|44546.6|2
1642624450000|2022-01-19 20:34:10|44567.7|44547.7|44568.7|44548.7|44568.7|44548.7|44566.6|44546.6|1
1642624460000|2022-01-19 20:34:20|44567.7|44547.7|44571.2|44551.2|44571.2|44551.2|44567.7|44547.7|1
1642624470000|2022-01-19 20:34:30|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|0
1642624480000|2022-01-19 20:34:40|44567.7|44547.7|44567.7|44547.7|44569.8|44549.8|44567.7|44547.7|0
1642624490000|2022-01-19 20:34:50|44568.7|44548.7|44571.2|44551.2|44571.2|44551.2|44568.7|44548.7|0
1642624500000|2022-01-19 20:35:00|44570.2|44550.2|44572.3|44552.3|44574.8|44554.8|44568.7|44548.7|16
1642624510000|2022-01-19 20:35:10|44573.4|44553.4|44564.8|44544.8|44573.7|44553.7|44564.8|44544.8|13
1642624520000|2022-01-19 20:35:20|44567.3|44547.3|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|0
1642624530000|2022-01-19 20:35:30|44565.9|44545.9|44567.3|44547.3|44567.3|44547.3|44564.8|44544.8|1
1642624540000|2022-01-19 20:35:40|44564.8|44544.8|44564.8|44544.8|44567.3|44547.3|44564.8|44544.8|1
1642624550000|2022-01-19 20:35:50|44567.3|44547.3|44567.3|44547.3|44568.7|44548.7|44564.8|44544.8|0
1642624560000|2022-01-19 20:36:00|44568.7|44548.7|44566.2|44546.2|44569.8|44549.8|44564.8|44544.8|2
1642624570000|2022-01-19 20:36:10|44567.7|44547.7|44574.8|44554.8|44574.8|44554.8|44567.7|44547.7|8
1642624580000|2022-01-19 20:36:20|44573.7|44553.7|44569.8|44549.8|44573.7|44553.7|44569.8|44549.8|0
1642624590000|2022-01-19 20:36:30|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|1
1642624600000|2022-01-19 20:36:40|44567.7|44547.7|44569.8|44549.8|44569.8|44549.8|44565.2|44545.2|2
1642624610000|2022-01-19 20:36:50|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|0
1642624620000|2022-01-19 20:37:00|44569.8|44549.8|44569.8|44549.8|44569.8|44549.8|44568.7|44548.7|0
1642624630000|2022-01-19 20:37:10|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44566.2|44546.2|1
1642624640000|2022-01-19 20:37:20|44569.8|44549.8|44568.7|44548.7|44569.8|44549.8|44566.2|44546.2|1
1642624650000|2022-01-19 20:37:30|44567.7|44547.7|44571.2|44551.2|44571.2|44551.2|44567.3|44547.3|0
1642624660000|2022-01-19 20:37:40|44570.2|44550.2|44568.4|44548.4|44571.2|44551.2|44566.2|44546.2|0
1642624670000|2022-01-19 20:37:50|44567.3|44547.3|44566.2|44546.2|44568.4|44548.4|44566.2|44546.2|0
1642624680000|2022-01-19 20:38:00|44567.3|44547.3|44566.2|44546.2|44567.3|44547.3|44566.2|44546.2|1
1642624690000|2022-01-19 20:38:10|44567.3|44547.3|44567.3|44547.3|44567.3|44547.3|44566.2|44546.2|2
1642624700000|2022-01-19 20:38:20|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|1
1642624710000|2022-01-19 20:38:30|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|44565.2|44545.2|1
1642624720000|2022-01-19 20:38:40|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44559.1|44539.1|17
1642624730000|2022-01-19 20:38:50|44560.2|44540.2|44561.2|44541.2|44561.2|44541.2|44560.2|44540.2|0
1642624750000|2022-01-19 20:39:10|44563.7|44543.7|44563.7|44543.7|44566.2|44546.2|44563.7|44543.7|0
1642624760000|2022-01-19 20:39:20|44566.2|44546.2|44563.7|44543.7|44566.2|44546.2|44563.7|44543.7|0
1642624770000|2022-01-19 20:39:30|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|44561.2|44541.2|0
1642624780000|2022-01-19 20:39:40|44563.7|44543.7|44560.2|44540.2|44563.7|44543.7|44560.2|44540.2|0
1642624790000|2022-01-19 20:39:50|44561.2|44541.2|44563.7|44543.7|44563.7|44543.7|44560.2|44540.2|2
1642624800000|2022-01-19 20:40:00|44561.2|44541.2|44560.2|44540.2|44561.2|44541.2|44557.7|44537.7|1
1642624810000|2022-01-19 20:40:10|44559.1|44539.1|44560.2|44540.2|44560.2|44540.2|44559.1|44539.1|0
1642624820000|2022-01-19 20:40:20|44561.2|44541.2|44557.7|44537.7|44561.2|44541.2|44557.7|44537.7|1
1642624830000|2022-01-19 20:40:30|44561.2|44541.2|44562.7|44542.7|44562.7|44542.7|44561.2|44541.2|3
1642624840000|2022-01-19 20:40:40|44561.2|44541.2|44560.2|44540.2|44563.7|44543.7|44557.7|44537.7|1
1642624850000|2022-01-19 20:40:50|44559.1|44539.1|44560.2|44540.2|44561.2|44541.2|44557.7|44537.7|1
1642624860000|2022-01-19 20:41:00|44561.2|44541.2|44562.3|44542.3|44563.7|44543.7|44560.2|44540.2|1
1642624870000|2022-01-19 20:41:10|44563.7|44543.7|44563.7|44543.7|44564.8|44544.8|44563.7|44543.7|0
1642624880000|2022-01-19 20:41:20|44564.8|44544.8|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|1
1642624900000|2022-01-19 20:41:40|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|1
1642624910000|2022-01-19 20:41:50|44567.7|44547.7|44571.2|44551.2|44571.2|44551.2|44566.2|44546.2|1
1642624930000|2022-01-19 20:42:10|44570.2|44550.2|44570.2|44550.2|44571.2|44551.2|44568.7|44548.7|0
1642624940000|2022-01-19 20:42:20|44567.7|44547.7|44566.2|44546.2|44567.7|44547.7|44566.2|44546.2|0
1642624950000|2022-01-19 20:42:30|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|44562.7|44542.7|6
1642624960000|2022-01-19 20:42:40|44561.6|44541.6|44560.2|44540.2|44561.6|44541.6|44556.2|44536.2|2
1642624970000|2022-01-19 20:42:50|44559.8|44539.8|44561.2|44541.2|44561.2|44541.2|44559.8|44539.8|0
1642624980000|2022-01-19 20:43:00|44562.3|44542.3|44566.2|44546.2|44566.2|44546.2|44562.3|44542.3|1
1642624990000|2022-01-19 20:43:10|44565.2|44545.2|44566.2|44546.2|44566.2|44546.2|44563.7|44543.7|2
1642625000000|2022-01-19 20:43:20|44563.7|44543.7|44561.2|44541.2|44566.2|44546.2|44561.2|44541.2|0
1642625010000|2022-01-19 20:43:30|44562.3|44542.3|44566.2|44546.2|44566.2|44546.2|44561.2|44541.2|1
1642625020000|2022-01-19 20:43:40|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|0
1642625030000|2022-01-19 20:43:50|44565.2|44545.2|44566.2|44546.2|44566.2|44546.2|44564.8|44544.8|0
1642625040000|2022-01-19 20:44:00|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|1
1642625050000|2022-01-19 20:44:10|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|0
1642625060000|2022-01-19 20:44:20|||||||||1
1642625070000|2022-01-19 20:44:30|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|0
1642625090000|2022-01-19 20:44:50|44563.7|44543.7|44561.2|44541.2|44563.7|44543.7|44561.2|44541.2|0
1642625100000|2022-01-19 20:45:00|44562.3|44542.3|44561.2|44541.2|44566.2|44546.2|44561.2|44541.2|0
1642625120000|2022-01-19 20:45:20|44559.8|44539.8|44561.2|44541.2|44561.2|44541.2|44559.8|44539.8|2
1642625130000|2022-01-19 20:45:30|44559.8|44539.8|44558.7|44538.7|44559.8|44539.8|44558.7|44538.7|1
1642625140000|2022-01-19 20:45:40|44561.2|44541.2|44556.2|44536.2|44561.2|44541.2|44554.8|44534.8|1
1642625150000|2022-01-19 20:45:50|||||||||3
1642625160000|2022-01-19 20:46:00|44558.7|44538.7|44556.2|44536.2|44558.7|44538.7|44556.2|44536.2|2
1642625170000|2022-01-19 20:46:10|44557.3|44537.3|44561.2|44541.2|44561.2|44541.2|44557.3|44537.3|1
1642625180000|2022-01-19 20:46:20|44560.2|44540.2|44558.7|44538.7|44561.2|44541.2|44557.3|44537.3|1
1642625190000|2022-01-19 20:46:30|44559.8|44539.8|44556.2|44536.2|44561.2|44541.2|44556.2|44536.2|0
1642625200000|2022-01-19 20:46:40|44553.7|44533.7|44553.7|44533.7|44556.2|44536.2|44553.7|44533.7|1
1642625210000|2022-01-19 20:46:50|44552.7|44532.7|44558.7|44538.7|44561.2|44541.2|44552.7|44532.7|0
1642625220000|2022-01-19 20:47:00|44559.8|44539.8|44559.8|44539.8|44561.2|44541.2|44557.3|44537.3|2
1642625230000|2022-01-19 20:47:10|44561.2|44541.2|44564.8|44544.8|44564.8|44544.8|44558.7|44538.7|0
1642625240000|2022-01-19 20:47:20|44563.4|44543.4|44564.8|44544.8|44564.8|44544.8|44563.4|44543.4|0
1642625250000|2022-01-19 20:47:30|44566.2|44546.2|44562.3|44542.3|44566.2|44546.2|44562.3|44542.3|6
1642625260000|2022-01-19 20:47:40|44561.2|44541.2|44560.2|44540.2|44561.2|44541.2|44560.2|44540.2|1
1642625270000|2022-01-19 20:47:50|44558.7|44538.7|44557.3|44537.3|44558.7|44538.7|44554.8|44534.8|0
1642625280000|2022-01-19 20:48:00|44556.2|44536.2|44552.3|44532.3|44557.3|44537.3|44552.3|44532.3|2
1642625290000|2022-01-19 20:48:10|44554.8|44534.8|44553.7|44533.7|44554.8|44534.8|44552.3|44532.3|0
1642625300000|2022-01-19 20:48:20|44552.3|44532.3|44549.8|44529.8|44552.3|44532.3|44549.8|44529.8|0
1642625320000|2022-01-19 20:48:40|44552.3|44532.3|44554.8|44534.8|44554.8|44534.8|44550.9|44530.9|2
1642625330000|2022-01-19 20:48:50|44552.3|44532.3|44551.2|44531.2|44553.7|44533.7|44551.2|44531.2|1
1642625340000|2022-01-19 20:49:00|44552.3|44532.3|44552.7|44532.7|44553.7|44533.7|44551.2|44531.2|1
1642625350000|2022-01-19 20:49:10|44551.2|44531.2|44553.7|44533.7|44553.7|44533.7|44551.2|44531.2|1
1642625360000|2022-01-19 20:49:20|44554.8|44534.8|44551.2|44531.2|44556.2|44536.2|44551.2|44531.2|0
1642625380000|2022-01-19 20:49:40|44550.2|44530.2|44551.2|44531.2|44551.2|44531.2|44549.8|44529.8|4
1642625390000|2022-01-19 20:49:50|44548.7|44528.7|44551.2|44531.2|44551.2|44531.2|44547.7|44527.7|1
1642625400000|2022-01-19 20:50:00|44550.2|44530.2|44541.2|44521.2|44550.2|44530.2|44538.7|44518.7|7
1642625410000|2022-01-19 20:50:10|44540.2|44520.2|44538.7|44518.7|44541.2|44521.2|44538.7|44518.7|0
1642625420000|2022-01-19 20:50:20|44541.2|44521.2|44523.7|44503.7|44541.2|44521.2|44521.2|44501.2|32
1642625430000|2022-01-19 20:50:30|44522.7|44502.7|44521.2|44501.2|44523.7|44503.7|44520.2|44500.2|0
1642625440000|2022-01-19 20:50:40|44520.2|44500.2|44523.7|44503.7|44523.7|44503.7|44518.7|44498.7|8
1642625450000|2022-01-19 20:50:50|44524.8|44504.8|44521.2|44501.2|44525.2|44505.2|44521.2|44501.2|5
1642625460000|2022-01-19 20:51:00|44520.2|44500.2|44528.7|44508.7|44529.8|44509.8|44520.2|44500.2|8
1642625470000|2022-01-19 20:51:10|44527.7|44507.7|44528.7|44508.7|44531.2|44511.2|44526.2|44506.2|5
1642625480000|2022-01-19 20:51:20|44531.2|44511.2|44531.2|44511.2|44531.2|44511.2|44528.7|44508.7|1
1642625490000|2022-01-19 20:51:30|44532.3|44512.3|44532.3|44512.3|44532.3|44512.3|44532.3|44512.3|4
1642625500000|2022-01-19 20:51:40|44533.7|44513.7|44538.7|44518.7|44538.7|44518.7|44533.7|44513.7|1
1642625510000|2022-01-19 20:51:50|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44531.2|44511.2|0
1642625520000|2022-01-19 20:52:00|44531.2|44511.2|44533.7|44513.7|44533.7|44513.7|44531.2|44511.2|4
1642625530000|2022-01-19 20:52:10|44532.7|44512.7|44528.7|44508.7|44532.7|44512.7|44523.7|44503.7|2
1642625550000|2022-01-19 20:52:30|44529.8|44509.8|44529.8|44509.8|44533.7|44513.7|44528.7|44508.7|1
1642625560000|2022-01-19 20:52:40|44531.2|44511.2|44528.7|44508.7|44531.2|44511.2|44528.7|44508.7|0
1642625570000|2022-01-19 20:52:50|44527.7|44507.7|44529.8|44509.8|44531.2|44511.2|44527.7|44507.7|2
1642625580000|2022-01-19 20:53:00|44531.2|44511.2|44526.2|44506.2|44531.2|44511.2|44526.2|44506.2|6
1642625590000|2022-01-19 20:53:10|44525.2|44505.2|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|0
1642625600000|2022-01-19 20:53:20|44522.7|44502.7|44518.7|44498.7|44522.7|44502.7|44518.7|44498.7|1
1642625610000|2022-01-19 20:53:30|44520.2|44500.2|44523.7|44503.7|44524.8|44504.8|44518.7|44498.7|1
1642625620000|2022-01-19 20:53:40|44524.8|44504.8|44522.3|44502.3|44524.8|44504.8|44522.3|44502.3|0
1642625630000|2022-01-19 20:53:50|44523.4|44503.4|44521.2|44501.2|44524.8|44504.8|44521.2|44501.2|0
1642625640000|2022-01-19 20:54:00|44519.8|44499.8|44524.8|44504.8|44524.8|44504.8|44518.7|44498.7|1
1642625650000|2022-01-19 20:54:10|44523.7|44503.7|44523.7|44503.7|44528.7|44508.7|44523.7|44503.7|1
1642625660000|2022-01-19 20:54:20|44524.8|44504.8|44523.7|44503.7|44524.8|44504.8|44521.2|44501.2|3
1642625670000|2022-01-19 20:54:30|44519.8|44499.8|44527.3|44507.3|44527.3|44507.3|44519.8|44499.8|2
1642625680000|2022-01-19 20:54:40|44526.2|44506.2|44529.8|44509.8|44532.3|44512.3|44522.3|44502.3|2
1642625690000|2022-01-19 20:54:50|44530.9|44510.9|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|10
1642625700000|2022-01-19 20:55:00|44534.8|44514.8|44529.8|44509.8|44534.8|44514.8|44529.8|44509.8|13
1642625740000|2022-01-19 20:55:40|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|44524.8|44504.8|6
1642625750000|2022-01-19 20:55:50|44523.7|44503.7|44517.7|44497.7|44526.2|44506.2|44517.7|44497.7|3
1642625760000|2022-01-19 20:56:00|44520.2|44500.2|44517.7|44497.7|44520.2|44500.2|44517.7|44497.7|3
1642625770000|2022-01-19 20:56:10|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|2
1642625790000|2022-01-19 20:56:30|44515.2|44495.2|44515.2|44495.2|44515.2|44495.2|44515.2|44495.2|1
1642625800000|2022-01-19 20:56:40|44514.1|44494.1|44506.2|44486.2|44514.1|44494.1|44503.7|44483.7|8
1642625810000|2022-01-19 20:56:50|44503.7|44483.7|44508.7|44488.7|44508.7|44488.7|44503.7|44483.7|3
1642625820000|2022-01-19 20:57:00|44506.2|44486.2|44511.2|44491.2|44511.2|44491.2|44506.2|44486.2|4
1642625830000|2022-01-19 20:57:10|||||||||2
1642625840000|2022-01-19 20:57:20|44512.7|44492.7|44511.2|44491.2|44513.7|44493.7|44511.2|44491.2|0
1642625850000|2022-01-19 20:57:30|44512.3|44492.3|44515.2|44495.2|44515.2|44495.2|44511.2|44491.2|0
1642625870000|2022-01-19 20:57:50|44505.6|44485.6|44500.6|44480.6|44505.6|44485.6|44500.6|44480.6|6
1642625880000|2022-01-19 20:58:00|44499.5|44479.5|44496.6|44476.6|44499.5|44479.5|44491.2|44471.2|6
1642625890000|2022-01-19 20:58:10|44495.6|44475.6|44491.2|44471.2|44496.6|44476.6|44491.2|44471.2|1
1642625910000|2022-01-19 20:58:30|44492.3|44472.3|44491.2|44471.2|44496.6|44476.6|44491.2|44471.2|5
1642625920000|2022-01-19 20:58:40|||||||||2
1642625930000|2022-01-19 20:58:50|44489.8|44469.8|44491.2|44471.2|44492.7|44472.7|44488.7|44468.7|3
1642625940000|2022-01-19 20:59:00|44488.7|44468.7|44488.7|44468.7|44493.7|44473.7|44487.7|44467.7|13
1642625950000|2022-01-19 20:59:10|44486.2|44466.2|44488.7|44468.7|44491.2|44471.2|44486.2|44466.2|2
1642625960000|2022-01-19 20:59:20|44487.7|44467.7|44488.7|44468.7|44488.7|44468.7|44483.7|44463.7|1
1642625970000|2022-01-19 20:59:30|44483.7|44463.7|44488.7|44468.7|44491.2|44471.2|44483.7|44463.7|3
1642625980000|2022-01-19 20:59:40|44491.2|44471.2|44496.2|44476.2|44496.2|44476.2|44486.2|44466.2|5
1642625990000|2022-01-19 20:59:50|44493.7|44473.7|44502.7|44482.7|44503.7|44483.7|44493.7|44473.7|7
1642626000000|2022-01-19 21:00:00|44501.2|44481.2|44505.2|44485.2|44506.2|44486.2|44501.2|44481.2|7
1642626020000|2022-01-19 21:00:20|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44501.2|44481.2|1
1642626030000|2022-01-19 21:00:30|44501.2|44481.2|44504.8|44484.8|44506.2|44486.2|44501.2|44481.2|2
1642626040000|2022-01-19 21:00:40|44505.2|44485.2|44508.7|44488.7|44508.7|44488.7|44501.2|44481.2|2
1642626050000|2022-01-19 21:00:50|44511.2|44491.2|44526.2|44506.2|44526.2|44506.2|44511.2|44491.2|3
1642626070000|2022-01-19 21:01:10|44524.8|44504.8|44523.7|44503.7|44524.8|44504.8|44521.2|44501.2|2
1642626080000|2022-01-19 21:01:20|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|0
1642626090000|2022-01-19 21:01:30|44520.2|44500.2|44513.7|44493.7|44520.2|44500.2|44513.7|44493.7|1
1642626100000|2022-01-19 21:01:40|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|1
1642626110000|2022-01-19 21:01:50|44511.2|44491.2|44521.2|44501.2|44521.2|44501.2|44509.8|44489.8|13
1642626120000|2022-01-19 21:02:00|44518.7|44498.7|44518.7|44498.7|44521.2|44501.2|44518.7|44498.7|0
1642626130000|2022-01-19 21:02:10|44521.2|44501.2|44518.7|44498.7|44521.2|44501.2|44518.7|44498.7|0
1642626140000|2022-01-19 21:02:20|44516.2|44496.2|44517.3|44497.3|44518.7|44498.7|44516.2|44496.2|0
1642626150000|2022-01-19 21:02:30|44517.7|44497.7|44516.2|44496.2|44518.7|44498.7|44516.2|44496.2|1
1642626160000|2022-01-19 21:02:40|44511.2|44491.2|44508.7|44488.7|44511.2|44491.2|44508.7|44488.7|7
1642626170000|2022-01-19 21:02:50|44511.2|44491.2|44506.2|44486.2|44511.2|44491.2|44503.7|44483.7|1
1642626180000|2022-01-19 21:03:00|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44507.3|44487.3|4
1642626190000|2022-01-19 21:03:10|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|2
1642626200000|2022-01-19 21:03:20|44511.2|44491.2|44508.7|44488.7|44511.2|44491.2|44508.7|44488.7|1
1642626210000|2022-01-19 21:03:30|44511.2|44491.2|44508.7|44488.7|44511.2|44491.2|44508.7|44488.7|1
1642626220000|2022-01-19 21:03:40|44510.2|44490.2|44506.2|44486.2|44511.2|44491.2|44506.2|44486.2|3
1642626240000|2022-01-19 21:04:00|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|3
1642626250000|2022-01-19 21:04:10|||||||||3
1642626270000|2022-01-19 21:04:30|44501.2|44481.2|44498.7|44478.7|44501.2|44481.2|44498.7|44478.7|0
1642626280000|2022-01-19 21:04:40|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|44501.2|44481.2|0
1642626300000|2022-01-19 21:05:00|44498.7|44478.7|44499.8|44479.8|44501.2|44481.2|44498.7|44478.7|7
1642626310000|2022-01-19 21:05:10|44501.2|44481.2|44499.8|44479.8|44501.2|44481.2|44498.7|44478.7|3
1642626320000|2022-01-19 21:05:20|44498.7|44478.7|44496.2|44476.2|44501.2|44481.2|44496.2|44476.2|0
1642626340000|2022-01-19 21:05:40|44497.7|44477.7|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|1
1642626350000|2022-01-19 21:05:50|||||||||3
1642626360000|2022-01-19 21:06:00|||||||||1
1642626380000|2022-01-19 21:06:20|||||||||1
1642626390000|2022-01-19 21:06:30|||||||||2
1642626400000|2022-01-19 21:06:40|44501.2|44481.2|44503.7|44483.7|44503.7|44483.7|44501.2|44481.2|1
1642626420000|2022-01-19 21:07:00|44502.7|44482.7|44503.7|44483.7|44503.7|44483.7|44501.2|44481.2|1
1642626430000|2022-01-19 21:07:10|44505.2|44485.2|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|1
1642626450000|2022-01-19 21:07:30|||||||||2
1642626460000|2022-01-19 21:07:40|44508.7|44488.7|44506.2|44486.2|44508.7|44488.7|44506.2|44486.2|0
1642626470000|2022-01-19 21:07:50|||||||||1
1642626490000|2022-01-19 21:08:10|44508.7|44488.7|44508.7|44488.7|44508.7|44488.7|44507.3|44487.3|0
1642626510000|2022-01-19 21:08:30|44506.2|44486.2|44508.7|44488.7|44508.7|44488.7|44506.2|44486.2|2
1642626520000|2022-01-19 21:08:40|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|44506.2|44486.2|0
1642626540000|2022-01-19 21:09:00|44508.7|44488.7|44506.2|44486.2|44508.7|44488.7|44506.2|44486.2|0
1642626550000|2022-01-19 21:09:10|||||||||4
1642626560000|2022-01-19 21:09:20|||||||||3
1642626570000|2022-01-19 21:09:30|44503.7|44483.7|44500.2|44480.2|44503.7|44483.7|44500.2|44480.2|2
1642626580000|2022-01-19 21:09:40|44497.3|44477.3|44494.8|44474.8|44497.3|44477.3|44494.8|44474.8|0
1642626590000|2022-01-19 21:09:50|44495.2|44475.2|44493.7|44473.7|44495.2|44475.2|44492.7|44472.7|1
1642626600000|2022-01-19 21:10:00|44495.2|44475.2|44501.2|44481.2|44503.7|44483.7|44495.2|44475.2|1
1642626610000|2022-01-19 21:10:10|44503.7|44483.7|44501.2|44481.2|44503.7|44483.7|44501.2|44481.2|0
1642626620000|2022-01-19 21:10:20|||||||||1
1642626630000|2022-01-19 21:10:30|44502.3|44482.3|44503.7|44483.7|44503.7|44483.7|44502.3|44482.3|0
1642626640000|2022-01-19 21:10:40|44502.7|44482.7|44501.2|44481.2|44502.7|44482.7|44501.2|44481.2|6
1642626650000|2022-01-19 21:10:50|44500.2|44480.2|44498.7|44478.7|44500.2|44480.2|44498.7|44478.7|2
1642626660000|2022-01-19 21:11:00|44501.2|44481.2|44496.2|44476.2|44501.2|44481.2|44496.2|44476.2|5
1642626670000|2022-01-19 21:11:10|44498.7|44478.7|44497.7|44477.7|44498.7|44478.7|44497.7|44477.7|0
1642626680000|2022-01-19 21:11:20|44496.2|44476.2|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|1
1642626690000|2022-01-19 21:11:30|44496.2|44476.2|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|0
1642626700000|2022-01-19 21:11:40|44497.7|44477.7|44496.2|44476.2|44500.2|44480.2|44496.2|44476.2|5
1642626710000|2022-01-19 21:11:50|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|4
1642626720000|2022-01-19 21:12:00|44497.7|44477.7|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|0
1642626730000|2022-01-19 21:12:10|44496.2|44476.2|44498.7|44478.7|44499.8|44479.8|44496.2|44476.2|0
1642626740000|2022-01-19 21:12:20|44496.2|44476.2|44501.2|44481.2|44501.2|44481.2|44496.2|44476.2|0
1642626750000|2022-01-19 21:12:30|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|0
1642626760000|2022-01-19 21:12:40|44496.2|44476.2|44494.8|44474.8|44496.2|44476.2|44494.8|44474.8|1
1642626770000|2022-01-19 21:12:50|44496.2|44476.2|44494.8|44474.8|44496.2|44476.2|44494.8|44474.8|2
1642626780000|2022-01-19 21:13:00|44493.7|44473.7|44488.7|44468.7|44493.7|44473.7|44488.7|44468.7|3
1642626790000|2022-01-19 21:13:10|||||||||1
1642626800000|2022-01-19 21:13:20|44490.2|44470.2|44488.7|44468.7|44490.2|44470.2|44488.7|44468.7|1
1642626810000|2022-01-19 21:13:30|44489.8|44469.8|44486.2|44466.2|44490.2|44470.2|44486.2|44466.2|0
1642626840000|2022-01-19 21:14:00|44487.3|44467.3|44493.7|44473.7|44493.7|44473.7|44487.3|44467.3|5
1642626850000|2022-01-19 21:14:10|44496.2|44476.2|44498.7|44478.7|44498.7|44478.7|44496.2|44476.2|2
1642626860000|2022-01-19 21:14:20|44496.2|44476.2|44497.3|44477.3|44499.8|44479.8|44496.2|44476.2|6
1642626870000|2022-01-19 21:14:30|44499.8|44479.8|44499.8|44479.8|44499.8|44479.8|44497.3|44477.3|0
1642626880000|2022-01-19 21:14:40|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|44497.3|44477.3|0
1642626890000|2022-01-19 21:14:50|44498.8|44478.8|44498.8|44478.8|44500.2|44480.2|44496.3|44476.3|1
1642626900000|2022-01-19 21:15:00|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44498.8|44478.8|4
1642626940000|2022-01-19 21:15:40|44506.3|44486.3|44507.7|44487.7|44507.7|44487.7|44506.3|44486.3|1
1642626950000|2022-01-19 21:15:50|44506.3|44486.3|44508.8|44488.8|44509.8|44489.8|44506.3|44486.3|3
1642626970000|2022-01-19 21:16:10|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|0
1642626990000|2022-01-19 21:16:30|44505.2|44485.2|44503.8|44483.8|44505.2|44485.2|44503.8|44483.8|1
1642627010000|2022-01-19 21:16:50|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|4
1642627030000|2022-01-19 21:17:10|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|44498.8|44478.8|0
1642627040000|2022-01-19 21:17:20|44499.8|44479.8|44501.3|44481.3|44501.3|44481.3|44499.8|44479.8|0
1642627050000|2022-01-19 21:17:30|44503.8|44483.8|44501.3|44481.3|44503.8|44483.8|44501.3|44481.3|1
1642627070000|2022-01-19 21:17:50|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|0
1642627080000|2022-01-19 21:18:00|||||||||1
1642627130000|2022-01-19 21:18:50|44502.7|44482.7|44501.3|44481.3|44502.7|44482.7|44501.3|44481.3|0
1642627140000|2022-01-19 21:19:00|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|1
1642627150000|2022-01-19 21:19:10|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|0
1642627170000|2022-01-19 21:19:30|44501.3|44481.3|44501.3|44481.3|44502.3|44482.3|44501.3|44481.3|2
1642627180000|2022-01-19 21:19:40|44503.8|44483.8|44501.3|44481.3|44503.8|44483.8|44501.3|44481.3|0
1642627190000|2022-01-19 21:19:50|44502.7|44482.7|44503.8|44483.8|44503.8|44483.8|44502.7|44482.7|0
1642627210000|2022-01-19 21:20:10|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|44501.3|44481.3|0
1642627230000|2022-01-19 21:20:30|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|44503.8|44483.8|0
1642627240000|2022-01-19 21:20:40|44502.7|44482.7|44502.3|44482.3|44502.7|44482.7|44501.3|44481.3|2
1642627250000|2022-01-19 21:20:50|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|0
1642627260000|2022-01-19 21:21:00|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|0
1642627270000|2022-01-19 21:21:10|44506.3|44486.3|44503.8|44483.8|44506.3|44486.3|44503.8|44483.8|0
1642627280000|2022-01-19 21:21:20|44504.8|44484.8|44506.3|44486.3|44506.3|44486.3|44504.8|44484.8|0
1642627310000|2022-01-19 21:21:50|||||||||3
1642627330000|2022-01-19 21:22:10|44505.2|44485.2|44503.8|44483.8|44505.2|44485.2|44503.8|44483.8|0
1642627340000|2022-01-19 21:22:20|44502.7|44482.7|44503.8|44483.8|44504.8|44484.8|44501.3|44481.3|0
1642627350000|2022-01-19 21:22:30|44506.3|44486.3|44503.8|44483.8|44506.3|44486.3|44503.8|44483.8|0
1642627360000|2022-01-19 21:22:40|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|2
1642627370000|2022-01-19 21:22:50|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|1
1642627380000|2022-01-19 21:23:00|44509.8|44489.8|44509.8|44489.8|44511.3|44491.3|44508.4|44488.4|4
1642627390000|2022-01-19 21:23:10|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|0
1642627400000|2022-01-19 21:23:20|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|44511.3|44491.3|1
1642627410000|2022-01-19 21:23:30|44507.7|44487.7|44506.3|44486.3|44507.7|44487.7|44506.3|44486.3|2
1642627420000|2022-01-19 21:23:40|||||||||2
1642627430000|2022-01-19 21:23:50|44502.7|44482.7|44505.2|44485.2|44506.3|44486.3|44501.3|44481.3|2
1642627440000|2022-01-19 21:24:00|44503.8|44483.8|44506.3|44486.3|44506.3|44486.3|44503.8|44483.8|3
1642627450000|2022-01-19 21:24:10|44503.8|44483.8|44505.2|44485.2|44505.2|44485.2|44503.8|44483.8|1
1642627480000|2022-01-19 21:24:40|44503.8|44483.8|44503.8|44483.8|44505.2|44485.2|44503.8|44483.8|0
1642627490000|2022-01-19 21:24:50|44505.2|44485.2|44505.2|44485.2|44505.2|44485.2|44503.8|44483.8|0
1642627500000|2022-01-19 21:25:00|44502.7|44482.7|44501.3|44481.3|44502.7|44482.7|44501.3|44481.3|4
1642627510000|2022-01-19 21:25:10|||||||||1
1642627520000|2022-01-19 21:25:20|||||||||3
1642627530000|2022-01-19 21:25:30|44499.8|44479.8|44491.3|44471.3|44499.8|44479.8|44491.3|44471.3|1
1642627540000|2022-01-19 21:25:40|44490.2|44470.2|44486.3|44466.3|44490.2|44470.2|44484.8|44464.8|1
1642627550000|2022-01-19 21:25:50|44488.8|44468.8|44488.8|44468.8|44489.8|44469.8|44488.8|44468.8|0
1642627560000|2022-01-19 21:26:00|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|0
1642627570000|2022-01-19 21:26:10|44488.8|44468.8|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|0
1642627590000|2022-01-19 21:26:30|44489.8|44469.8|44487.7|44467.7|44489.8|44469.8|44487.7|44467.7|1
1642627600000|2022-01-19 21:26:40|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|44486.3|44466.3|1
1642627610000|2022-01-19 21:26:50|44488.8|44468.8|44491.3|44471.3|44491.3|44471.3|44488.8|44468.8|7
1642627620000|2022-01-19 21:27:00|44489.8|44469.8|44490.2|44470.2|44491.3|44471.3|44489.8|44469.8|0
1642627630000|2022-01-19 21:27:10|44488.8|44468.8|44487.3|44467.3|44490.2|44470.2|44487.3|44467.3|0
1642627650000|2022-01-19 21:27:30|44488.8|44468.8|44487.3|44467.3|44489.8|44469.8|44486.3|44466.3|1
1642627660000|2022-01-19 21:27:40|44489.8|44469.8|44488.8|44468.8|44489.8|44469.8|44488.8|44468.8|2
1642627680000|2022-01-19 21:28:00|44491.3|44471.3|44491.3|44471.3|44492.3|44472.3|44491.3|44471.3|3
1642627700000|2022-01-19 21:28:20|44493.8|44473.8|44491.3|44471.3|44493.8|44473.8|44491.3|44471.3|0
1642627710000|2022-01-19 21:28:30|44493.8|44473.8|44496.3|44476.3|44496.3|44476.3|44493.8|44473.8|0
1642627730000|2022-01-19 21:28:50|||||||||1
1642627740000|2022-01-19 21:29:00|44497.3|44477.3|44496.3|44476.3|44497.3|44477.3|44493.8|44473.8|1
1642627750000|2022-01-19 21:29:10|44495.2|44475.2|44489.8|44469.8|44495.2|44475.2|44489.8|44469.8|0
1642627760000|2022-01-19 21:29:20|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|44491.3|44471.3|1
1642627770000|2022-01-19 21:29:30|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|0
1642627780000|2022-01-19 21:29:40|44491.3|44471.3|44492.3|44472.3|44494.8|44474.8|44491.3|44471.3|2
1642627790000|2022-01-19 21:29:50|44493.4|44473.4|44494.8|44474.8|44494.8|44474.8|44493.4|44473.4|0
1642627800000|2022-01-19 21:30:00|44493.8|44473.8|44491.3|44471.3|44495.2|44475.2|44487.7|44467.7|16
1642627810000|2022-01-19 21:30:10|44488.8|44468.8|44486.3|44466.3|44488.8|44468.8|44484.8|44464.8|3
1642627820000|2022-01-19 21:30:20|44483.8|44463.8|44482.3|44462.3|44483.8|44463.8|44482.3|44462.3|0
1642627830000|2022-01-19 21:30:30|44483.8|44463.8|44486.3|44466.3|44486.3|44466.3|44481.3|44461.3|1
1642627840000|2022-01-19 21:30:40|44485.2|44465.2|44485.2|44465.2|44485.2|44465.2|44485.2|44465.2|13
1642627860000|2022-01-19 21:31:00|44483.8|44463.8|44483.8|44463.8|44484.8|44464.8|44483.8|44463.8|1
1642627870000|2022-01-19 21:31:10|44482.7|44462.7|44483.4|44463.4|44484.8|44464.8|44482.7|44462.7|5
1642627880000|2022-01-19 21:31:20|44484.4|44464.4|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|0
1642627890000|2022-01-19 21:31:30|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|44484.8|44464.8|0
1642627900000|2022-01-19 21:31:40|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|0
1642627910000|2022-01-19 21:31:50|||||||||1
1642627920000|2022-01-19 21:32:00|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|9
1642627930000|2022-01-19 21:32:10|||||||||3
1642627950000|2022-01-19 21:32:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|1
1642627960000|2022-01-19 21:32:40|44494.4|44474.4|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|1
1642627970000|2022-01-19 21:32:50|44494.8|44474.8|44493.4|44473.4|44494.8|44474.8|44493.4|44473.4|0
1642627980000|2022-01-19 21:33:00|44495.9|44475.9|44497.3|44477.3|44497.3|44477.3|44495.9|44475.9|8
1642628000000|2022-01-19 21:33:20|||||||||2
1642628030000|2022-01-19 21:33:50|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|3
1642628040000|2022-01-19 21:34:00|44494.4|44474.4|44490.9|44470.9|44494.4|44474.4|44490.9|44470.9|4
1642628070000|2022-01-19 21:34:30|||||||||1
1642628090000|2022-01-19 21:34:50|44488.4|44468.4|44489.8|44469.8|44490.9|44470.9|44488.4|44468.4|6
1642628100000|2022-01-19 21:35:00|44488.4|44468.4|44489.8|44469.8|44489.8|44469.8|44488.4|44468.4|0
1642628110000|2022-01-19 21:35:10|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|0
1642628120000|2022-01-19 21:35:20|44486.9|44466.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|1
1642628130000|2022-01-19 21:35:30|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|0
1642628140000|2022-01-19 21:35:40|44486.9|44466.9|44485.9|44465.9|44486.9|44466.9|44485.9|44465.9|0
1642628160000|2022-01-19 21:36:00|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|3
1642628180000|2022-01-19 21:36:20|44486.9|44466.9|44488.4|44468.4|44488.4|44468.4|44486.9|44466.9|0
1642628210000|2022-01-19 21:36:50|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|2
1642628220000|2022-01-19 21:37:00|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|3
1642628230000|2022-01-19 21:37:10|44489.8|44469.8|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|2
1642628260000|2022-01-19 21:37:40|44489.8|44469.8|44488.4|44468.4|44490.9|44470.9|44488.4|44468.4|0
1642628270000|2022-01-19 21:37:50|44489.4|44469.4|44493.4|44473.4|44493.4|44473.4|44489.4|44469.4|0
1642628280000|2022-01-19 21:38:00|44490.9|44470.9|44494.4|44474.4|44494.4|44474.4|44490.9|44470.9|3
1642628290000|2022-01-19 21:38:10|44493.4|44473.4|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|0
1642628320000|2022-01-19 21:38:40|44491.9|44471.9|44493.4|44473.4|44493.4|44473.4|44491.9|44471.9|1
1642628370000|2022-01-19 21:39:30|44491.9|44471.9|44489.4|44469.4|44491.9|44471.9|44489.4|44469.4|5
1642628380000|2022-01-19 21:39:40|44490.9|44470.9|44491.9|44471.9|44491.9|44471.9|44490.9|44470.9|0
1642628400000|2022-01-19 21:40:00|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|44489.4|44469.4|2
1642628430000|2022-01-19 21:40:30|||||||||2
1642628470000|2022-01-19 21:41:10|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|6
1642628530000|2022-01-19 21:42:10|44485.9|44465.9|44487.3|44467.3|44487.3|44467.3|44485.9|44465.9|1
1642628550000|2022-01-19 21:42:30|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|0
1642628560000|2022-01-19 21:42:40|||||||||1
1642628640000|2022-01-19 21:44:00|||||||||2
1642628680000|2022-01-19 21:44:40|||||||||3
1642628700000|2022-01-19 21:45:00|44489.4|44469.4|44493.4|44473.4|44493.4|44473.4|44489.4|44469.4|1
1642628750000|2022-01-19 21:45:50|||||||||1
1642628760000|2022-01-19 21:46:00|44491.9|44471.9|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|3
1642628770000|2022-01-19 21:46:10|44489.8|44469.8|44488.4|44468.4|44489.8|44469.8|44488.4|44468.4|0
1642628780000|2022-01-19 21:46:20|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|44490.5|44470.5|0
1642628790000|2022-01-19 21:46:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1642628800000|2022-01-19 21:46:40|44492.3|44472.3|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|1
1642628820000|2022-01-19 21:47:00|44491.9|44471.9|44493.4|44473.4|44493.4|44473.4|44491.9|44471.9|3
1642628850000|2022-01-19 21:47:30|||||||||2
1642628880000|2022-01-19 21:48:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|0
1642628910000|2022-01-19 21:48:30|||||||||1
1642628920000|2022-01-19 21:48:40|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|6
1642628930000|2022-01-19 21:48:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|1
1642628940000|2022-01-19 21:49:00|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|2
1642628950000|2022-01-19 21:49:10|||||||||1
1642628960000|2022-01-19 21:49:20|44505.9|44485.9|44505.5|44485.5|44505.9|44485.9|44504.4|44484.4|1
1642628970000|2022-01-19 21:49:30|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|44506.9|44486.9|0
1642628980000|2022-01-19 21:49:40|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|10
1642628990000|2022-01-19 21:49:50|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|44509.4|44489.4|1
1642629000000|2022-01-19 21:50:00|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|3
1642629050000|2022-01-19 21:50:50|44511.9|44491.9|44513.4|44493.4|44513.4|44493.4|44511.9|44491.9|15
1642629110000|2022-01-19 21:51:50|||||||||2
1642629160000|2022-01-19 21:52:40|||||||||4
1642629240000|2022-01-19 21:54:00|||||||||9
1642629250000|2022-01-19 21:54:10|||||||||3
1642629270000|2022-01-19 21:54:30|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|3
1642629280000|2022-01-19 21:54:40|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|44516.9|44496.9|0
1642629290000|2022-01-19 21:54:50|44517.3|44497.3|44518.4|44498.4|44518.4|44498.4|44515.9|44495.9|0
1642629300000|2022-01-19 21:55:00|44515.9|44495.9|44515.9|44495.9|44518.4|44498.4|44515.9|44495.9|2
1642629310000|2022-01-19 21:55:10|44516.9|44496.9|44515.9|44495.9|44517.3|44497.3|44515.9|44495.9|0
1642629320000|2022-01-19 21:55:20|44516.9|44496.9|44518.4|44498.4|44518.4|44498.4|44515.9|44495.9|0
1642629330000|2022-01-19 21:55:30|||||||||3
1642629340000|2022-01-19 21:55:40|||||||||4
1642629350000|2022-01-19 21:55:50|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|0
1642629360000|2022-01-19 21:56:00|||||||||2
1642629370000|2022-01-19 21:56:10|44520.9|44500.9|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|1
1642629380000|2022-01-19 21:56:20|44520.9|44500.9|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|0
1642629390000|2022-01-19 21:56:30|||||||||1
1642629420000|2022-01-19 21:57:00|||||||||2
1642629460000|2022-01-19 21:57:40|||||||||4
1642629470000|2022-01-19 21:57:50|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|8
1642629490000|2022-01-19 21:58:10|||||||||1
1642629500000|2022-01-19 21:58:20|||||||||19
1642629510000|2022-01-19 21:58:30|44522.3|44502.3|44523.4|44503.4|44523.4|44503.4|44521.9|44501.9|3
1642629530000|2022-01-19 21:58:50|||||||||3
1642629540000|2022-01-19 21:59:00|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|4
1642629550000|2022-01-19 21:59:10|44523.4|44503.4|44523.4|44503.4|44524.4|44504.4|44523.4|44503.4|0
1642629570000|2022-01-19 21:59:30|44524.4|44504.4|44523.4|44503.4|44524.4|44504.4|44523.4|44503.4|4
1642629580000|2022-01-19 21:59:40|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|44524.4|44504.4|2
1642629590000|2022-01-19 21:59:50|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|1
1642633200000|2022-01-19 23:00:00|44520.3|44500.3|44517.3|44497.3|44520.6|44500.6|44516.3|44496.3|1
1642633210000|2022-01-19 23:00:10|44514.8|44494.8|44514.8|44494.8|44514.8|44494.8|44514.8|44494.8|3
1642633220000|2022-01-19 23:00:20|44515.9|44495.9|44523.4|44503.4|44525.9|44505.9|44515.9|44495.9|11
1642633230000|2022-01-19 23:00:30|44524.8|44504.8|44519.8|44499.8|44527.3|44507.3|44519.8|44499.8|5
1642633240000|2022-01-19 23:00:40|44520.9|44500.9|44513.8|44493.8|44522.3|44502.3|44513.8|44493.8|4
1642633250000|2022-01-19 23:00:50|44514.8|44494.8|44517.3|44497.3|44517.3|44497.3|44514.8|44494.8|3
1642633260000|2022-01-19 23:01:00|44518.8|44498.8|44518.8|44498.8|44518.8|44498.8|44516.3|44496.3|2
1642633270000|2022-01-19 23:01:10|44520.2|44500.2|44517.3|44497.3|44520.2|44500.2|44516.3|44496.3|1
1642633280000|2022-01-19 23:01:20|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|2
1642633300000|2022-01-19 23:01:40|||||||||1
1642633310000|2022-01-19 23:01:50|44517.3|44497.3|44516.3|44496.3|44517.3|44497.3|44516.3|44496.3|0
1642633320000|2022-01-19 23:02:00|44515.2|44495.2|44513.8|44493.8|44515.2|44495.2|44513.8|44493.8|1
1642633330000|2022-01-19 23:02:10|44512.7|44492.7|44507.3|44487.3|44512.7|44492.7|44507.3|44487.3|0
1642633350000|2022-01-19 23:02:30|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|0
1642633360000|2022-01-19 23:02:40|44502.3|44482.3|44499.8|44479.8|44502.3|44482.3|44499.8|44479.8|2
1642633370000|2022-01-19 23:02:50|44500.9|44480.9|44505.9|44485.9|44505.9|44485.9|44500.9|44480.9|2
1642633380000|2022-01-19 23:03:00|44506.9|44486.9|44508.8|44488.8|44508.8|44488.8|44506.9|44486.9|1
1642633390000|2022-01-19 23:03:10|44507.3|44487.3|44504.8|44484.8|44507.3|44487.3|44504.8|44484.8|2
1642633400000|2022-01-19 23:03:20|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1642633410000|2022-01-19 23:03:30|44503|44483|44501.9|44481.9|44504.4|44484.4|44501.9|44481.9|0
1642633440000|2022-01-19 23:04:00|44504.4|44484.4|44502.3|44482.3|44505.9|44485.9|44502.3|44482.3|2
1642633450000|2022-01-19 23:04:10|44501.3|44481.3|44498.8|44478.8|44501.3|44481.3|44498.8|44478.8|7
1642633460000|2022-01-19 23:04:20|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|44496.3|44476.3|12
1642633470000|2022-01-19 23:04:30|44494.8|44474.8|44492.3|44472.3|44494.8|44474.8|44492.3|44472.3|1
1642633480000|2022-01-19 23:04:40|44491.3|44471.3|44492.3|44472.3|44492.3|44472.3|44490.9|44470.9|1
1642633500000|2022-01-19 23:05:00|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|3
1642633510000|2022-01-19 23:05:10|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|44488.8|44468.8|0
1642633530000|2022-01-19 23:05:30|44490.2|44470.2|44498.4|44478.4|44498.4|44478.4|44490.2|44470.2|3
1642633540000|2022-01-19 23:05:40|44499.8|44479.8|44499.8|44479.8|44499.8|44479.8|44499.8|44479.8|0
1642633570000|2022-01-19 23:06:10|44502.3|44482.3|44504.8|44484.8|44504.8|44484.8|44502.3|44482.3|0
1642633580000|2022-01-19 23:06:20|44501.9|44481.9|44500.9|44480.9|44501.9|44481.9|44500.9|44480.9|0
1642633590000|2022-01-19 23:06:30|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642633600000|2022-01-19 23:06:40|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|0
1642633610000|2022-01-19 23:06:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642633620000|2022-01-19 23:07:00|44504.8|44484.8|44508.4|44488.4|44508.4|44488.4|44504.8|44484.8|3
1642633640000|2022-01-19 23:07:20|44505.9|44485.9|44504.8|44484.8|44505.9|44485.9|44503.4|44483.4|2
1642633650000|2022-01-19 23:07:30|44503.4|44483.4|44505.9|44485.9|44505.9|44485.9|44503.4|44483.4|0
1642633660000|2022-01-19 23:07:40|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642633670000|2022-01-19 23:07:50|44502.3|44482.3|44506.9|44486.9|44506.9|44486.9|44502.3|44482.3|4
1642633680000|2022-01-19 23:08:00|44505.5|44485.5|44504.4|44484.4|44505.5|44485.5|44504.4|44484.4|0
1642633690000|2022-01-19 23:08:10|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44500.9|44480.9|1
1642633730000|2022-01-19 23:08:50|||||||||1
1642633790000|2022-01-19 23:09:50|||||||||1
1642633800000|2022-01-19 23:10:00|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|3
1642633810000|2022-01-19 23:10:10|44503.8|44483.8|44503.4|44483.4|44505.9|44485.9|44503.4|44483.4|1
1642633820000|2022-01-19 23:10:20|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|1
1642633830000|2022-01-19 23:10:30|44498.4|44478.4|44488.4|44468.4|44498.4|44478.4|44488.4|44468.4|3
1642633840000|2022-01-19 23:10:40|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|5
1642633850000|2022-01-19 23:10:50|44484.8|44464.8|44489.4|44469.4|44489.4|44469.4|44484.8|44464.8|4
1642633860000|2022-01-19 23:11:00|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1642633890000|2022-01-19 23:11:30|44493.4|44473.4|44496.9|44476.9|44496.9|44476.9|44493.4|44473.4|0
1642633900000|2022-01-19 23:11:40|44497.3|44477.3|44495.9|44475.9|44498.4|44478.4|44495.9|44475.9|0
1642633910000|2022-01-19 23:11:50|44498.4|44478.4|44497.3|44477.3|44498.4|44478.4|44495.9|44475.9|0
1642633920000|2022-01-19 23:12:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|4
1642633930000|2022-01-19 23:12:10|44498.8|44478.8|44500.9|44480.9|44500.9|44480.9|44498.8|44478.8|4
1642633940000|2022-01-19 23:12:20|44503.4|44483.4|44505.9|44485.9|44505.9|44485.9|44503.4|44483.4|2
1642633970000|2022-01-19 23:12:50|44507.3|44487.3|44508.4|44488.4|44508.4|44488.4|44507.3|44487.3|0
1642633980000|2022-01-19 23:13:00|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|44509.8|44489.8|0
1642633990000|2022-01-19 23:13:10|44508.4|44488.4|44509.8|44489.8|44509.8|44489.8|44508.4|44488.4|1
1642634000000|2022-01-19 23:13:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|0
1642634010000|2022-01-19 23:13:30|44507.3|44487.3|44507.3|44487.3|44507.3|44487.3|44506.9|44486.9|1
1642634020000|2022-01-19 23:13:40|44505.9|44485.9|44507.3|44487.3|44508.4|44488.4|44505.9|44485.9|0
1642634030000|2022-01-19 23:13:50|44508.4|44488.4|44507.3|44487.3|44508.4|44488.4|44505.9|44485.9|0
1642634040000|2022-01-19 23:14:00|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|0
1642634060000|2022-01-19 23:14:20|44507.3|44487.3|44505.9|44485.9|44507.3|44487.3|44505.9|44485.9|2
1642634070000|2022-01-19 23:14:30|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|1
1642634080000|2022-01-19 23:14:40|44506.3|44486.3|44495.9|44475.9|44506.3|44486.3|44495.9|44475.9|6
1642634090000|2022-01-19 23:14:50|44499.4|44479.4|44495.9|44475.9|44499.4|44479.4|44495.9|44475.9|1
1642634100000|2022-01-19 23:15:00|44494.4|44474.4|44487.3|44467.3|44494.4|44474.4|44487.3|44467.3|6
1642634110000|2022-01-19 23:15:10|44485.9|44465.9|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|1
1642634120000|2022-01-19 23:15:20|||||||||1
1642634130000|2022-01-19 23:15:30|44488.4|44468.4|44495.9|44475.9|44495.9|44475.9|44485.9|44465.9|2
1642634150000|2022-01-19 23:15:50|44498.4|44478.4|44497.3|44477.3|44498.4|44478.4|44495.9|44475.9|0
1642634160000|2022-01-19 23:16:00|44495.9|44475.9|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|1
1642634260000|2022-01-19 23:17:40|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|3
1642634280000|2022-01-19 23:18:00|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642634290000|2022-01-19 23:18:10|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|2
1642634300000|2022-01-19 23:18:20|44506.9|44486.9|44508.4|44488.4|44510.9|44490.9|44506.9|44486.9|1
1642634310000|2022-01-19 23:18:30|44509.8|44489.8|44508.4|44488.4|44509.8|44489.8|44508.4|44488.4|0
1642634330000|2022-01-19 23:18:50|44509.4|44489.4|44509.8|44489.8|44512.3|44492.3|44508.4|44488.4|1
1642634340000|2022-01-19 23:19:00|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|0
1642634350000|2022-01-19 23:19:10|||||||||7
1642634360000|2022-01-19 23:19:20|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|1
1642634370000|2022-01-19 23:19:30|||||||||1
1642634390000|2022-01-19 23:19:50|||||||||2
1642634400000|2022-01-19 23:20:00|||||||||4
1642634410000|2022-01-19 23:20:10|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|5
1642634430000|2022-01-19 23:20:30|44502.3|44482.3|44500.9|44480.9|44502.3|44482.3|44500.9|44480.9|0
1642634440000|2022-01-19 23:20:40|44496.9|44476.9|44489.8|44469.8|44496.9|44476.9|44489.8|44469.8|1
1642634460000|2022-01-19 23:21:00|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|3
1642634470000|2022-01-19 23:21:10|44484.8|44464.8|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|2
1642634480000|2022-01-19 23:21:20|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|44486.9|44466.9|1
1642634490000|2022-01-19 23:21:30|44489.4|44469.4|44473.4|44453.4|44490.9|44470.9|44473.4|44453.4|4
1642634510000|2022-01-19 23:21:50|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|4
1642634520000|2022-01-19 23:22:00|44473.4|44453.4|44478.4|44458.4|44478.4|44458.4|44471.9|44451.9|5
1642634530000|2022-01-19 23:22:10|44480.9|44460.9|44478|44458|44485.9|44465.9|44478|44458|7
1642634540000|2022-01-19 23:22:20|44479.4|44459.4|44480.9|44460.9|44480.9|44460.9|44479.4|44459.4|2
1642634550000|2022-01-19 23:22:30|44485.9|44465.9|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|2
1642634560000|2022-01-19 23:22:40|44484.8|44464.8|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|0
1642634570000|2022-01-19 23:22:50|44486.9|44466.9|44491.9|44471.9|44491.9|44471.9|44486.9|44466.9|0
1642634580000|2022-01-19 23:23:00|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|1
1642634590000|2022-01-19 23:23:10|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|1
1642634600000|2022-01-19 23:23:20|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|44499.4|44479.4|2
1642634610000|2022-01-19 23:23:30|44498.4|44478.4|44500.9|44480.9|44501.9|44481.9|44496.9|44476.9|0
1642634620000|2022-01-19 23:23:40|44498.4|44478.4|44496.9|44476.9|44498.4|44478.4|44496.9|44476.9|1
1642634630000|2022-01-19 23:23:50|44499.4|44479.4|44498.4|44478.4|44500.5|44480.5|44498.4|44478.4|3
1642634640000|2022-01-19 23:24:00|44495.9|44475.9|44495.9|44475.9|44496.9|44476.9|44494.4|44474.4|0
1642634650000|2022-01-19 23:24:10|44496.9|44476.9|44499.4|44479.4|44499.4|44479.4|44496.9|44476.9|2
1642634660000|2022-01-19 23:24:20|44501.6|44481.6|44503.4|44483.4|44504.4|44484.4|44501.6|44481.6|0
1642634670000|2022-01-19 23:24:30|44504.4|44484.4|44500.9|44480.9|44504.8|44484.8|44500.9|44480.9|0
1642634680000|2022-01-19 23:24:40|44498.8|44478.8|44495.9|44475.9|44498.8|44478.8|44495.9|44475.9|0
1642634690000|2022-01-19 23:24:50|44499.4|44479.4|44495.9|44475.9|44500.9|44480.9|44495.9|44475.9|0
1642634700000|2022-01-19 23:25:00|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|0
1642634720000|2022-01-19 23:25:20|44504.4|44484.4|44505.9|44485.9|44505.9|44485.9|44504.4|44484.4|0
1642634740000|2022-01-19 23:25:40|44504.8|44484.8|44500.9|44480.9|44504.8|44484.8|44500.9|44480.9|0
1642634750000|2022-01-19 23:25:50|44502.3|44482.3|44503.4|44483.4|44503.4|44483.4|44502.3|44482.3|0
1642634760000|2022-01-19 23:26:00|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|0
1642634770000|2022-01-19 23:26:10|44499.8|44479.8|44499.8|44479.8|44499.8|44479.8|44499.8|44479.8|0
1642634780000|2022-01-19 23:26:20|44498.4|44478.4|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|0
1642634790000|2022-01-19 23:26:30|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|0
1642634800000|2022-01-19 23:26:40|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|0
1642634810000|2022-01-19 23:26:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642634820000|2022-01-19 23:27:00|44504.4|44484.4|44505.9|44485.9|44508.4|44488.4|44504.4|44484.4|0
1642634840000|2022-01-19 23:27:20|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|44504.4|44484.4|0
1642634860000|2022-01-19 23:27:40|44503.4|44483.4|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|2
1642634870000|2022-01-19 23:27:50|44498.4|44478.4|44495.9|44475.9|44498.4|44478.4|44495.9|44475.9|0
1642634890000|2022-01-19 23:28:10|44496.9|44476.9|44495.9|44475.9|44496.9|44476.9|44495.9|44475.9|0
1642634920000|2022-01-19 23:28:40|44493.4|44473.4|44485.9|44465.9|44493.4|44473.4|44485.9|44465.9|1
1642634930000|2022-01-19 23:28:50|44484.8|44464.8|44483.4|44463.4|44484.8|44464.8|44483.4|44463.4|0
1642634970000|2022-01-19 23:29:30|44485.9|44465.9|44483.4|44463.4|44485.9|44465.9|44483.4|44463.4|0
1642635000000|2022-01-19 23:30:00|44482.3|44462.3|44478.4|44458.4|44482.3|44462.3|44477.3|44457.3|3
1642635010000|2022-01-19 23:30:10|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|0
1642635020000|2022-01-19 23:30:20|44477|44457|44478.4|44458.4|44478.4|44458.4|44477|44457|0
1642635030000|2022-01-19 23:30:30|44480.9|44460.9|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|2
1642635040000|2022-01-19 23:30:40|44482.3|44462.3|44480.9|44460.9|44482.3|44462.3|44480.9|44460.9|0
1642635050000|2022-01-19 23:30:50|44482|44462|44485.9|44465.9|44485.9|44465.9|44480.9|44460.9|0
1642635060000|2022-01-19 23:31:00|44492|44472|44489.5|44469.5|44492|44472|44489.5|44469.5|0
1642635080000|2022-01-19 23:31:20|44490.9|44470.9|44488.4|44468.4|44490.9|44470.9|44488.4|44468.4|0
1642635090000|2022-01-19 23:31:30|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|44487.3|44467.3|1
1642635100000|2022-01-19 23:31:40|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44484.8|44464.8|0
1642635110000|2022-01-19 23:31:50|44488.4|44468.4|44492|44472|44492|44472|44488.4|44468.4|4
1642635120000|2022-01-19 23:32:00|44490.9|44470.9|44489.8|44469.8|44490.9|44470.9|44489.8|44469.8|0
1642635130000|2022-01-19 23:32:10|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|2
1642635150000|2022-01-19 23:32:30|44485.9|44465.9|44485.9|44465.9|44487|44467|44485.9|44465.9|0
1642635160000|2022-01-19 23:32:40|44488.4|44468.4|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|0
1642635170000|2022-01-19 23:32:50|44489.8|44469.8|44485.9|44465.9|44489.8|44469.8|44485.9|44465.9|0
1642635180000|2022-01-19 23:33:00|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|1
1642635190000|2022-01-19 23:33:10|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|0
1642635210000|2022-01-19 23:33:30|44483.4|44463.4|44490.9|44470.9|44492|44472|44483.4|44463.4|14
1642635230000|2022-01-19 23:33:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|4
1642635240000|2022-01-19 23:34:00|44487|44467|44487|44467|44487|44467|44487|44467|0
1642635250000|2022-01-19 23:34:10|44484.5|44464.5|44479.8|44459.8|44484.5|44464.5|44479.8|44459.8|6
1642635260000|2022-01-19 23:34:20|||||||||2
1642635270000|2022-01-19 23:34:30|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|0
1642635280000|2022-01-19 23:34:40|44478.8|44458.8|44475.9|44455.9|44480.9|44460.9|44475.9|44455.9|6
1642635290000|2022-01-19 23:34:50|44474.5|44454.5|44475.9|44455.9|44475.9|44455.9|44474.5|44454.5|4
1642635300000|2022-01-19 23:35:00|44472|44452|44470.9|44450.9|44475.9|44455.9|44470.9|44450.9|3
1642635310000|2022-01-19 23:35:10|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|12
1642635320000|2022-01-19 23:35:20|44472|44452|44470.9|44450.9|44472|44452|44470.9|44450.9|16
1642635330000|2022-01-19 23:35:30|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|12
1642635340000|2022-01-19 23:35:40|||||||||9
1642635350000|2022-01-19 23:35:50|||||||||12
1642635360000|2022-01-19 23:36:00|44472|44452|44475.9|44455.9|44475.9|44455.9|44472|44452|14
1642635370000|2022-01-19 23:36:10|||||||||12
1642635380000|2022-01-19 23:36:20|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|44474.5|44454.5|3
1642635390000|2022-01-19 23:36:30|44475.9|44455.9|44474.5|44454.5|44475.9|44455.9|44473.4|44453.4|0
1642635400000|2022-01-19 23:36:40|44475.9|44455.9|44479.5|44459.5|44479.5|44459.5|44474.5|44454.5|0
1642635410000|2022-01-19 23:36:50|44482|44462|44482|44462|44482|44462|44482|44462|4
1642635420000|2022-01-19 23:37:00|44485.9|44465.9|44485.9|44465.9|44487.3|44467.3|44485.9|44465.9|2
1642635440000|2022-01-19 23:37:20|44487.3|44467.3|44490.9|44470.9|44490.9|44470.9|44487.3|44467.3|2
1642635450000|2022-01-19 23:37:30|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|0
1642635460000|2022-01-19 23:37:40|44494.8|44474.8|44492.3|44472.3|44494.8|44474.8|44492.3|44472.3|0
1642635470000|2022-01-19 23:37:50|44494.8|44474.8|44490.9|44470.9|44495.9|44475.9|44490.9|44470.9|1
1642635480000|2022-01-19 23:38:00|44489.8|44469.8|44481.3|44461.3|44489.8|44469.8|44481.3|44461.3|6
1642635490000|2022-01-19 23:38:10|44479.2|44459.2|44474.8|44454.8|44479.2|44459.2|44474.8|44454.8|0
1642635500000|2022-01-19 23:38:20|44470.9|44450.9|44468.4|44448.4|44470.9|44450.9|44465.9|44445.9|1
1642635510000|2022-01-19 23:38:30|44470.9|44450.9|44465.9|44445.9|44470.9|44450.9|44465.9|44445.9|1
1642635540000|2022-01-19 23:39:00|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44467.3|44447.3|1
1642635550000|2022-01-19 23:39:10|||||||||5
1642635570000|2022-01-19 23:39:30|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|44467|44447|1
1642635580000|2022-01-19 23:39:40|44468.4|44448.4|44469.5|44449.5|44469.5|44449.5|44467|44447|4
1642635590000|2022-01-19 23:39:50|44477|44457|44482|44462|44482|44462|44477|44457|2
1642635600000|2022-01-19 23:40:00|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|1
1642635650000|2022-01-19 23:40:50|44480.9|44460.9|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|1
1642635680000|2022-01-19 23:41:20|44482|44462|44483.4|44463.4|44485.9|44465.9|44482|44462|0
1642635690000|2022-01-19 23:41:30|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|0
1642635710000|2022-01-19 23:41:50|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|2
1642635720000|2022-01-19 23:42:00|44485.9|44465.9|44485.9|44465.9|44487|44467|44485.9|44465.9|0
1642635730000|2022-01-19 23:42:10|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|1
1642635740000|2022-01-19 23:42:20|44488.4|44468.4|44487.3|44467.3|44488.4|44468.4|44487.3|44467.3|2
1642635750000|2022-01-19 23:42:30|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|1
1642635770000|2022-01-19 23:42:50|44490.9|44470.9|44494.5|44474.5|44494.5|44474.5|44490.9|44470.9|4
1642635780000|2022-01-19 23:43:00|||||||||3
1642635790000|2022-01-19 23:43:10|44497|44477|44498.4|44478.4|44498.4|44478.4|44497|44477|0
1642635810000|2022-01-19 23:43:30|44505.5|44485.5|44509.5|44489.5|44509.5|44489.5|44504.5|44484.5|13
1642635820000|2022-01-19 23:43:40|44508.4|44488.4|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|1
1642635830000|2022-01-19 23:43:50|44507|44487|44508.4|44488.4|44508.4|44488.4|44507|44487|0
1642635840000|2022-01-19 23:44:00|44507|44487|44520.9|44500.9|44520.9|44500.9|44507|44487|7
1642635850000|2022-01-19 23:44:10|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|3
1642635870000|2022-01-19 23:44:30|||||||||2
1642635890000|2022-01-19 23:44:50|44528.4|44508.4|44528.4|44508.4|44530.9|44510.9|44528.4|44508.4|0
1642635900000|2022-01-19 23:45:00|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|2
1642635910000|2022-01-19 23:45:10|44529.8|44509.8|44523.4|44503.4|44529.8|44509.8|44523.4|44503.4|1
1642635940000|2022-01-19 23:45:40|44524.5|44504.5|44525.9|44505.9|44525.9|44505.9|44524.5|44504.5|3
1642635960000|2022-01-19 23:46:00|44524.5|44504.5|44520.9|44500.9|44525.9|44505.9|44520.9|44500.9|1
1642635980000|2022-01-19 23:46:20|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|44523.4|44503.4|2
1642635990000|2022-01-19 23:46:30|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|4
1642636000000|2022-01-19 23:46:40|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|0
1642636010000|2022-01-19 23:46:50|44518.4|44498.4|44515.9|44495.9|44518.4|44498.4|44515.9|44495.9|0
1642636020000|2022-01-19 23:47:00|44514.5|44494.5|44510.9|44490.9|44514.8|44494.8|44510.9|44490.9|3
1642636030000|2022-01-19 23:47:10|44513.4|44493.4|44510.9|44490.9|44513.4|44493.4|44510.9|44490.9|0
1642636040000|2022-01-19 23:47:20|44512|44492|44513.4|44493.4|44513.4|44493.4|44512|44492|0
1642636060000|2022-01-19 23:47:40|44515.9|44495.9|44518.4|44498.4|44518.4|44498.4|44515.9|44495.9|3
1642636070000|2022-01-19 23:47:50|44517.3|44497.3|44517.3|44497.3|44518.4|44498.4|44515.9|44495.9|0
1642636080000|2022-01-19 23:48:00|44515.9|44495.9|44513.4|44493.4|44518.4|44498.4|44513.4|44493.4|0
1642636090000|2022-01-19 23:48:10|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|1
1642636100000|2022-01-19 23:48:20|44513.4|44493.4|44513.4|44493.4|44514.5|44494.5|44512.3|44492.3|0
1642636110000|2022-01-19 23:48:30|44510.9|44490.9|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|2
1642636120000|2022-01-19 23:48:40|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|1
1642636130000|2022-01-19 23:48:50|44520.9|44500.9|44513.4|44493.4|44520.9|44500.9|44513.4|44493.4|3
1642636140000|2022-01-19 23:49:00|44512.3|44492.3|44514.8|44494.8|44514.8|44494.8|44512.3|44492.3|0
1642636150000|2022-01-19 23:49:10|44510.9|44490.9|44513.4|44493.4|44514.8|44494.8|44510.9|44490.9|0
1642636160000|2022-01-19 23:49:20|44512.3|44492.3|44513.4|44493.4|44514.5|44494.5|44510.9|44490.9|0
1642636190000|2022-01-19 23:49:50|44512.3|44492.3|44513.4|44493.4|44513.4|44493.4|44512.3|44492.3|0
1642636200000|2022-01-19 23:50:00|44512.3|44492.3|44510.9|44490.9|44515.9|44495.9|44510.9|44490.9|0
1642636220000|2022-01-19 23:50:20|44509.8|44489.8|44505.9|44485.9|44509.8|44489.8|44505.9|44485.9|1
1642636230000|2022-01-19 23:50:30|44504.8|44484.8|44502.3|44482.3|44505.9|44485.9|44498.4|44478.4|1
1642636240000|2022-01-19 23:50:40|44500.9|44480.9|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|2
1642636250000|2022-01-19 23:50:50|44499.8|44479.8|44498.4|44478.4|44499.8|44479.8|44497.3|44477.3|1
1642636260000|2022-01-19 23:51:00|44500.9|44480.9|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|2
1642636270000|2022-01-19 23:51:10|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|2
1642636280000|2022-01-19 23:51:20|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|4
1642636290000|2022-01-19 23:51:30|44499.5|44479.5|44503.4|44483.4|44503.4|44483.4|44498.4|44478.4|1
1642636300000|2022-01-19 23:51:40|44502.3|44482.3|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|1
1642636310000|2022-01-19 23:51:50|44499.5|44479.5|44500.9|44480.9|44500.9|44480.9|44499.5|44479.5|1
1642636320000|2022-01-19 23:52:00|44502.3|44482.3|44500.9|44480.9|44502.3|44482.3|44500.9|44480.9|0
1642636330000|2022-01-19 23:52:10|44499.8|44479.8|44498.4|44478.4|44499.8|44479.8|44498.4|44478.4|0
1642636350000|2022-01-19 23:52:30|44493.4|44473.4|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|7
1642636360000|2022-01-19 23:52:40|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44490.9|44470.9|2
1642636370000|2022-01-19 23:52:50|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1642636380000|2022-01-19 23:53:00|44489.5|44469.5|44493.4|44473.4|44493.4|44473.4|44488.4|44468.4|2
1642636390000|2022-01-19 23:53:10|44495.9|44475.9|44495.9|44475.9|44497|44477|44494.5|44474.5|2
1642636400000|2022-01-19 23:53:20|44493.4|44473.4|44490.9|44470.9|44493.4|44473.4|44490.9|44470.9|1
1642636410000|2022-01-19 23:53:30|44489.8|44469.8|44482|44462|44490.9|44470.9|44482|44462|2
1642636420000|2022-01-19 23:53:40|44482.3|44462.3|44485.9|44465.9|44485.9|44465.9|44482.3|44462.3|0
1642636430000|2022-01-19 23:53:50|44484.8|44464.8|44483.4|44463.4|44484.8|44464.8|44480.9|44460.9|1
1642636440000|2022-01-19 23:54:00|44480.9|44460.9|44482|44462|44483.4|44463.4|44480.9|44460.9|0
1642636450000|2022-01-19 23:54:10|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|0
1642636470000|2022-01-19 23:54:30|44485.9|44465.9|44480.9|44460.9|44485.9|44465.9|44480.9|44460.9|2
1642636480000|2022-01-19 23:54:40|44482|44462|44485.9|44465.9|44485.9|44465.9|44480.9|44460.9|0
1642636490000|2022-01-19 23:54:50|44483.4|44463.4|44483.4|44463.4|44485.9|44465.9|44483.4|44463.4|0
1642636500000|2022-01-19 23:55:00|44484.5|44464.5|44488.4|44468.4|44488.4|44468.4|44484.5|44464.5|0
1642636520000|2022-01-19 23:55:20|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|0
1642636540000|2022-01-19 23:55:40|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|0
1642636550000|2022-01-19 23:55:50|44485.9|44465.9|44484.5|44464.5|44485.9|44465.9|44484.5|44464.5|2
1642636560000|2022-01-19 23:56:00|44485.9|44465.9|44484.5|44464.5|44485.9|44465.9|44483.4|44463.4|0
1642636570000|2022-01-19 23:56:10|44485.9|44465.9|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|0
1642636580000|2022-01-19 23:56:20|44487|44467|44484.8|44464.8|44487|44467|44484.8|44464.8|3
1642636590000|2022-01-19 23:56:30|44483.4|44463.4|44476.3|44456.3|44483.4|44463.4|44476.3|44456.3|6
1642636600000|2022-01-19 23:56:40|44474.8|44454.8|44474.8|44454.8|44474.8|44454.8|44474.8|44454.8|0
1642636610000|2022-01-19 23:56:50|44475.9|44455.9|44477|44457|44477|44457|44475.9|44455.9|8
1642636630000|2022-01-19 23:57:10|44475.9|44455.9|44478.4|44458.4|44478.4|44458.4|44475.9|44455.9|1
1642636650000|2022-01-19 23:57:30|44479.5|44459.5|44480.5|44460.5|44480.5|44460.5|44479.5|44459.5|8
1642636660000|2022-01-19 23:57:40|44482|44462|44480.5|44460.5|44482|44462|44480.5|44460.5|0
1642636680000|2022-01-19 23:58:00|44482|44462|44482|44462|44482|44462|44482|44462|0
1642636710000|2022-01-19 23:58:30|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|44480.5|44460.5|4
1642636740000|2022-01-19 23:59:00|||||||||1
1642636750000|2022-01-19 23:59:10|44479.5|44459.5|44482|44462|44482|44462|44479.5|44459.5|1
1642636770000|2022-01-19 23:59:30|44478.4|44458.4|44473.4|44453.4|44478.4|44458.4|44473.4|44453.4|6
1642636800000|2022-01-20 00:00:00|44478.4|44458.4|44478.4|44458.4|44482|44462|44478.4|44458.4|6
1642636810000|2022-01-20 00:00:10|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|1
1642636820000|2022-01-20 00:00:20|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|44478.4|44458.4|1
1642636830000|2022-01-20 00:00:30|44480.9|44460.9|44484.5|44464.5|44484.5|44464.5|44480.9|44460.9|0
1642636840000|2022-01-20 00:00:40|44485.9|44465.9|44485.9|44465.9|44488.4|44468.4|44480.9|44460.9|3
1642636850000|2022-01-20 00:00:50|44488.4|44468.4|44489.5|44469.5|44490.9|44470.9|44488.4|44468.4|0
1642636860000|2022-01-20 00:01:00|44490.9|44470.9|44490.9|44470.9|44497|44477|44490.9|44470.9|2
1642636870000|2022-01-20 00:01:10|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|0
1642636880000|2022-01-20 00:01:20|44490.9|44470.9|44489.5|44469.5|44490.9|44470.9|44488.4|44468.4|0
1642636890000|2022-01-20 00:01:30|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|0
1642636900000|2022-01-20 00:01:40|44488.4|44468.4|44483.4|44463.4|44490.9|44470.9|44483.4|44463.4|0
1642636910000|2022-01-20 00:01:50|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|44480.9|44460.9|0
1642636920000|2022-01-20 00:02:00|44482.3|44462.3|44485.9|44465.9|44485.9|44465.9|44480.9|44460.9|1
1642636930000|2022-01-20 00:02:10|44489.5|44469.5|44485.9|44465.9|44490.9|44470.9|44485.9|44465.9|5
1642636940000|2022-01-20 00:02:20|44488.4|44468.4|44485.9|44465.9|44490.9|44470.9|44485.9|44465.9|0
1642636950000|2022-01-20 00:02:30|44487|44467|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|2
1642636960000|2022-01-20 00:02:40|44487|44467|44488.4|44468.4|44488.4|44468.4|44487|44467|2
1642636970000|2022-01-20 00:02:50|44486.3|44466.3|44482.3|44462.3|44486.3|44466.3|44482.3|44462.3|1
1642636990000|2022-01-20 00:03:10|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|0
1642637000000|2022-01-20 00:03:20|44482|44462|44480.9|44460.9|44482|44462|44480.9|44460.9|1
1642637010000|2022-01-20 00:03:30|||||||||2
1642637050000|2022-01-20 00:04:10|44479.8|44459.8|44478.4|44458.4|44479.8|44459.8|44478.4|44458.4|0
1642637060000|2022-01-20 00:04:20|44480.9|44460.9|44490.9|44470.9|44490.9|44470.9|44480.9|44460.9|3
1642637070000|2022-01-20 00:04:30|44489.8|44469.8|44490.9|44470.9|44490.9|44470.9|44485.9|44465.9|0
1642637080000|2022-01-20 00:04:40|||||||||1
1642637090000|2022-01-20 00:04:50|44492|44472|44494.8|44474.8|44494.8|44474.8|44490.9|44470.9|0
1642637100000|2022-01-20 00:05:00|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44490.9|44470.9|1
1642637120000|2022-01-20 00:05:20|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|44498.4|44478.4|0
1642637130000|2022-01-20 00:05:30|44499.5|44479.5|44498.4|44478.4|44499.5|44479.5|44497|44477|0
1642637140000|2022-01-20 00:05:40|44499.8|44479.8|44500.9|44480.9|44500.9|44480.9|44499.8|44479.8|1
1642637170000|2022-01-20 00:06:10|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|4
1642637180000|2022-01-20 00:06:20|44502.3|44482.3|44502.3|44482.3|44502.3|44482.3|44502.3|44482.3|0
1642637190000|2022-01-20 00:06:30|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|0
1642637200000|2022-01-20 00:06:40|||||||||2
1642637210000|2022-01-20 00:06:50|44504.8|44484.8|44505.9|44485.9|44505.9|44485.9|44504.8|44484.8|1
1642637220000|2022-01-20 00:07:00|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|3
1642637230000|2022-01-20 00:07:10|44509.5|44489.5|44510.9|44490.9|44510.9|44490.9|44509.5|44489.5|1
1642637250000|2022-01-20 00:07:30|44512|44492|44513.4|44493.4|44513.4|44493.4|44512|44492|1
1642637260000|2022-01-20 00:07:40|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44513.4|44493.4|2
1642637270000|2022-01-20 00:07:50|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|0
1642637290000|2022-01-20 00:08:10|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|44520.9|44500.9|0
1642637300000|2022-01-20 00:08:20|44519.8|44499.8|44518.4|44498.4|44519.8|44499.8|44514.8|44494.8|2
1642637310000|2022-01-20 00:08:30|44517.3|44497.3|44520.9|44500.9|44520.9|44500.9|44515.9|44495.9|0
1642637320000|2022-01-20 00:08:40|44518.4|44498.4|44520.9|44500.9|44520.9|44500.9|44518.4|44498.4|0
1642637350000|2022-01-20 00:09:10|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|4
1642637360000|2022-01-20 00:09:20|44527|44507|44530.9|44510.9|44530.9|44510.9|44527|44507|4
1642637370000|2022-01-20 00:09:30|44532.3|44512.3|44533.4|44513.4|44533.4|44513.4|44532.3|44512.3|1
1642637390000|2022-01-20 00:09:50|||||||||1
1642637400000|2022-01-20 00:10:00|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|4
1642637410000|2022-01-20 00:10:10|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|44533.4|44513.4|0
1642637430000|2022-01-20 00:10:30|||||||||1
1642637440000|2022-01-20 00:10:40|44535.9|44515.9|44538.4|44518.4|44538.4|44518.4|44535.9|44515.9|3
1642637450000|2022-01-20 00:10:50|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|44535.9|44515.9|0
1642637480000|2022-01-20 00:11:20|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|0
1642637490000|2022-01-20 00:11:30|44539.5|44519.5|44539.5|44519.5|44542|44522|44539.5|44519.5|1
1642637500000|2022-01-20 00:11:40|44542|44522|44545.9|44525.9|44545.9|44525.9|44540.9|44520.9|5
1642637510000|2022-01-20 00:11:50|44548.4|44528.4|44548.4|44528.4|44549.5|44529.5|44548.4|44528.4|4
1642637520000|2022-01-20 00:12:00|44549.5|44529.5|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|0
1642637530000|2022-01-20 00:12:10|44550.9|44530.9|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|3
1642637540000|2022-01-20 00:12:20|44550.9|44530.9|44548.4|44528.4|44550.9|44530.9|44545.9|44525.9|2
1642637550000|2022-01-20 00:12:30|44549.5|44529.5|44548.4|44528.4|44553.4|44533.4|44548.4|44528.4|1
1642637570000|2022-01-20 00:12:50|44549.8|44529.8|44550.9|44530.9|44550.9|44530.9|44549.8|44529.8|1
1642637580000|2022-01-20 00:13:00|44548.4|44528.4|44550.9|44530.9|44553.4|44533.4|44548.4|44528.4|1
1642637590000|2022-01-20 00:13:10|44549.8|44529.8|44549.8|44529.8|44550.9|44530.9|44548.4|44528.4|0
1642637600000|2022-01-20 00:13:20|44548.4|44528.4|44550.9|44530.9|44550.9|44530.9|44548.4|44528.4|2
1642637610000|2022-01-20 00:13:30|44552|44532|44553.4|44533.4|44553.4|44533.4|44552|44532|1
1642637630000|2022-01-20 00:13:50|44552.3|44532.3|44550.9|44530.9|44552.3|44532.3|44550.9|44530.9|2
1642637640000|2022-01-20 00:14:00|44548.4|44528.4|44550.9|44530.9|44550.9|44530.9|44548.4|44528.4|0
1642637670000|2022-01-20 00:14:30|||||||||1
1642637680000|2022-01-20 00:14:40|44552|44532|44554.5|44534.5|44554.5|44534.5|44552|44532|4
1642637690000|2022-01-20 00:14:50|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|1
1642637700000|2022-01-20 00:15:00|44552.3|44532.3|44552.3|44532.3|44553.4|44533.4|44552.3|44532.3|2
1642637710000|2022-01-20 00:15:10|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44545.9|44525.9|2
1642637720000|2022-01-20 00:15:20|44548.4|44528.4|44553.4|44533.4|44553.4|44533.4|44545.9|44525.9|3
1642637760000|2022-01-20 00:16:00|44555.9|44535.9|44557|44537|44557|44537|44554.5|44534.5|5
1642637770000|2022-01-20 00:16:10|44555.9|44535.9|44557|44537|44557|44537|44555.9|44535.9|0
1642637780000|2022-01-20 00:16:20|44555.9|44535.9|44557|44537|44557|44537|44555.9|44535.9|1
1642637790000|2022-01-20 00:16:30|44555.9|44535.9|44555.9|44535.9|44557|44537|44555.9|44535.9|0
1642637800000|2022-01-20 00:16:40|44557|44537|44557|44537|44557|44537|44555.9|44535.9|0
1642637810000|2022-01-20 00:16:50|44555.9|44535.9|44557|44537|44557|44537|44555.9|44535.9|0
1642637820000|2022-01-20 00:17:00|44555.9|44535.9|44555.9|44535.9|44557|44537|44553.4|44533.4|1
1642637830000|2022-01-20 00:17:10|44557|44537|44555.9|44535.9|44557|44537|44555.9|44535.9|0
1642637840000|2022-01-20 00:17:20|44557|44537|44553.4|44533.4|44557|44537|44553.4|44533.4|1
1642637850000|2022-01-20 00:17:30|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|0
1642637860000|2022-01-20 00:17:40|44557|44537|44555.9|44535.9|44557|44537|44553.4|44533.4|2
1642637870000|2022-01-20 00:17:50|44557|44537|44553.4|44533.4|44557|44537|44553.4|44533.4|1
1642637880000|2022-01-20 00:18:00|44554.5|44534.5|44552|44532|44554.5|44534.5|44552|44532|2
1642637890000|2022-01-20 00:18:10|44553.4|44533.4|44550.9|44530.9|44553.4|44533.4|44550.9|44530.9|0
1642637910000|2022-01-20 00:18:30|44549.9|44529.9|44550.9|44530.9|44550.9|44530.9|44545.9|44525.9|0
1642637920000|2022-01-20 00:18:40|44549.9|44529.9|44550.9|44530.9|44552.4|44532.4|44548.4|44528.4|0
1642637940000|2022-01-20 00:19:00|44548.4|44528.4|44550.9|44530.9|44552|44532|44548.4|44528.4|0
1642637950000|2022-01-20 00:19:10|44553.4|44533.4|44550.9|44530.9|44553.4|44533.4|44550.9|44530.9|0
1642637960000|2022-01-20 00:19:20|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|1
1642637970000|2022-01-20 00:19:30|44550.9|44530.9|44549.9|44529.9|44550.9|44530.9|44549.9|44529.9|0
1642637980000|2022-01-20 00:19:40|44548.4|44528.4|44549.5|44529.5|44550.9|44530.9|44548.4|44528.4|0
1642637990000|2022-01-20 00:19:50|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|0
1642638000000|2022-01-20 00:20:00|44552|44532|44555.9|44535.9|44555.9|44535.9|44552|44532|2
1642638010000|2022-01-20 00:20:10|44554.9|44534.9|44553.4|44533.4|44554.9|44534.9|44550.9|44530.9|0
1642638020000|2022-01-20 00:20:20|44555.9|44535.9|44553.4|44533.4|44555.9|44535.9|44553.4|44533.4|1
1642638030000|2022-01-20 00:20:30|44555.9|44535.9|44553.4|44533.4|44555.9|44535.9|44553.4|44533.4|1
1642638040000|2022-01-20 00:20:40|44552|44532|44550.9|44530.9|44552|44532|44550.9|44530.9|0
1642638050000|2022-01-20 00:20:50|44549.9|44529.9|44552.4|44532.4|44552.4|44532.4|44549.9|44529.9|0
1642638080000|2022-01-20 00:21:20|44549.9|44529.9|44553.4|44533.4|44553.4|44533.4|44549.9|44529.9|1
1642638090000|2022-01-20 00:21:30|44552|44532|44553.4|44533.4|44553.4|44533.4|44552|44532|0
1642638100000|2022-01-20 00:21:40|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|1
1642638120000|2022-01-20 00:22:00|44548.4|44528.4|44548.4|44528.4|44548.4|44528.4|44548.4|44528.4|0
1642638130000|2022-01-20 00:22:10|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|0
1642638140000|2022-01-20 00:22:20|44549.9|44529.9|44550.9|44530.9|44550.9|44530.9|44549.9|44529.9|1
1642638150000|2022-01-20 00:22:30|44548.4|44528.4|44545.9|44525.9|44548.4|44528.4|44545.9|44525.9|0
1642638160000|2022-01-20 00:22:40|44548.4|44528.4|44545.9|44525.9|44548.4|44528.4|44545.9|44525.9|0
1642638170000|2022-01-20 00:22:50|44547|44527|44548.4|44528.4|44548.4|44528.4|44547|44527|0
1642638180000|2022-01-20 00:23:00|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|4
1642638190000|2022-01-20 00:23:10|44545.9|44525.9|44545.9|44525.9|44548.4|44528.4|44545.9|44525.9|1
1642638200000|2022-01-20 00:23:20|44548.4|44528.4|44549.9|44529.9|44550.9|44530.9|44548.4|44528.4|2
1642638210000|2022-01-20 00:23:30|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|0
1642638220000|2022-01-20 00:23:40|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|0
1642638230000|2022-01-20 00:23:50|44550.9|44530.9|44548.4|44528.4|44553.4|44533.4|44548.4|44528.4|2
1642638240000|2022-01-20 00:24:00|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|1
1642638250000|2022-01-20 00:24:10|44547|44527|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|0
1642638260000|2022-01-20 00:24:20|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|0
1642638280000|2022-01-20 00:24:40|44545.9|44525.9|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|1
1642638290000|2022-01-20 00:24:50|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|44549.5|44529.5|1
1642638300000|2022-01-20 00:25:00|44552|44532|44552.4|44532.4|44553.4|44533.4|44550.9|44530.9|1
1642638310000|2022-01-20 00:25:10|44550.9|44530.9|44550.9|44530.9|44554.5|44534.5|44550.9|44530.9|0
1642638320000|2022-01-20 00:25:20|44552|44532|44553.4|44533.4|44553.4|44533.4|44550.9|44530.9|0
1642638330000|2022-01-20 00:25:30|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|0
1642638350000|2022-01-20 00:25:50|44549.9|44529.9|44550.9|44530.9|44550.9|44530.9|44548.4|44528.4|0
1642638360000|2022-01-20 00:26:00|44552|44532|44553.4|44533.4|44553.4|44533.4|44550.9|44530.9|0
1642638380000|2022-01-20 00:26:20|44549.9|44529.9|44548.4|44528.4|44549.9|44529.9|44548.4|44528.4|1
1642638390000|2022-01-20 00:26:30|||||||||2
1642638400000|2022-01-20 00:26:40|44547.4|44527.4|44540.5|44520.5|44547.4|44527.4|44540.5|44520.5|4
1642638410000|2022-01-20 00:26:50|44542|44522|44543.4|44523.4|44543.4|44523.4|44542|44522|0
1642638420000|2022-01-20 00:27:00|44542.4|44522.4|44539.5|44519.5|44542.4|44522.4|44538.4|44518.4|9
1642638430000|2022-01-20 00:27:10|44540.9|44520.9|44544.5|44524.5|44544.5|44524.5|44540.9|44520.9|0
1642638460000|2022-01-20 00:27:40|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|44545.9|44525.9|0
1642638470000|2022-01-20 00:27:50|44547.4|44527.4|44547.4|44527.4|44549.9|44529.9|44545.9|44525.9|6
1642638480000|2022-01-20 00:28:00|44545.9|44525.9|44550.9|44530.9|44550.9|44530.9|44545.9|44525.9|0
1642638490000|2022-01-20 00:28:10|44549.9|44529.9|44550.9|44530.9|44550.9|44530.9|44549.9|44529.9|0
1642638510000|2022-01-20 00:28:30|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|0
1642638530000|2022-01-20 00:28:50|44554.5|44534.5|44555.9|44535.9|44555.9|44535.9|44553.4|44533.4|2
1642638540000|2022-01-20 00:29:00|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1642638550000|2022-01-20 00:29:10|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44553.4|44533.4|2
1642638560000|2022-01-20 00:29:20|44557.4|44537.4|44555.9|44535.9|44557.4|44537.4|44555.9|44535.9|1
1642638570000|2022-01-20 00:29:30|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|1
1642638580000|2022-01-20 00:29:40|44555.9|44535.9|44550.9|44530.9|44555.9|44535.9|44550.9|44530.9|0
1642638590000|2022-01-20 00:29:50|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|2
1642638600000|2022-01-20 00:30:00|44550.9|44530.9|44558.4|44538.4|44558.4|44538.4|44549.5|44529.5|6
1642638610000|2022-01-20 00:30:10|44565.9|44545.9|44565.9|44545.9|44573.4|44553.4|44565.9|44545.9|6
1642638620000|2022-01-20 00:30:20|44564.9|44544.9|44569.5|44549.5|44569.5|44549.5|44563.4|44543.4|0
1642638630000|2022-01-20 00:30:30|44570.5|44550.5|44563.4|44543.4|44572|44552|44563.4|44543.4|1
1642638640000|2022-01-20 00:30:40|44565.9|44545.9|44563.4|44543.4|44565.9|44545.9|44559.9|44539.9|1
1642638650000|2022-01-20 00:30:50|44560.9|44540.9|44565.9|44545.9|44565.9|44545.9|44560.9|44540.9|0
1642638660000|2022-01-20 00:31:00|44564.9|44544.9|44565.9|44545.9|44565.9|44545.9|44564.9|44544.9|1
1642638670000|2022-01-20 00:31:10|44564.9|44544.9|44559.5|44539.5|44565.9|44545.9|44558.4|44538.4|1
1642638680000|2022-01-20 00:31:20|44560.9|44540.9|44563.4|44543.4|44563.4|44543.4|44560.9|44540.9|1
1642638690000|2022-01-20 00:31:30|44562.4|44542.4|44560.9|44540.9|44565.9|44545.9|44558.4|44538.4|3
1642638700000|2022-01-20 00:31:40|44558.4|44538.4|44555.9|44535.9|44560.9|44540.9|44555.9|44535.9|1
1642638710000|2022-01-20 00:31:50|44557|44537|44559.9|44539.9|44560.9|44540.9|44555.9|44535.9|0
1642638730000|2022-01-20 00:32:10|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|3
1642638740000|2022-01-20 00:32:20|44564.9|44544.9|44568.4|44548.4|44568.4|44548.4|44564.9|44544.9|0
1642638750000|2022-01-20 00:32:30|44567.4|44547.4|44568.4|44548.4|44568.4|44548.4|44565.9|44545.9|0
1642638760000|2022-01-20 00:32:40|44565.9|44545.9|44570.9|44550.9|44570.9|44550.9|44565.9|44545.9|1
1642638770000|2022-01-20 00:32:50|44572|44552|44572.4|44552.4|44573.4|44553.4|44570.9|44550.9|2
1642638780000|2022-01-20 00:33:00|44570.9|44550.9|44572.4|44552.4|44572.4|44552.4|44568.4|44548.4|1
1642638790000|2022-01-20 00:33:10|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|44570.9|44550.9|0
1642638800000|2022-01-20 00:33:20|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|0
1642638810000|2022-01-20 00:33:30|||||||||1
1642638820000|2022-01-20 00:33:40|||||||||1
1642638830000|2022-01-20 00:33:50|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|0
1642638840000|2022-01-20 00:34:00|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|1
1642638850000|2022-01-20 00:34:10|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|4
1642638860000|2022-01-20 00:34:20|44582|44562|44580.9|44560.9|44584.5|44564.5|44580.9|44560.9|1
1642638870000|2022-01-20 00:34:30|44582.4|44562.4|44585.9|44565.9|44585.9|44565.9|44580.9|44560.9|0
1642638880000|2022-01-20 00:34:40|||||||||2
1642638890000|2022-01-20 00:34:50|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|1
1642638900000|2022-01-20 00:35:00|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|1
1642638910000|2022-01-20 00:35:10|44580.9|44560.9|44580.9|44560.9|44585.9|44565.9|44580.9|44560.9|1
1642638920000|2022-01-20 00:35:20|44577.4|44557.4|44575.9|44555.9|44577.4|44557.4|44575.9|44555.9|0
1642638930000|2022-01-20 00:35:30|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|0
1642638940000|2022-01-20 00:35:40|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|0
1642638950000|2022-01-20 00:35:50|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|1
1642638960000|2022-01-20 00:36:00|44577.4|44557.4|44578.4|44558.4|44578.4|44558.4|44575.9|44555.9|2
1642638970000|2022-01-20 00:36:10|44577.4|44557.4|44578.4|44558.4|44578.4|44558.4|44577.4|44557.4|0
1642638980000|2022-01-20 00:36:20|44580.9|44560.9|44585.9|44565.9|44585.9|44565.9|44580.9|44560.9|5
1642638990000|2022-01-20 00:36:30|44583.4|44563.4|44585.9|44565.9|44585.9|44565.9|44583.4|44563.4|2
1642639000000|2022-01-20 00:36:40|44584.9|44564.9|44573.4|44553.4|44584.9|44564.9|44573.4|44553.4|7
1642639010000|2022-01-20 00:36:50|44568.4|44548.4|44569.9|44549.9|44569.9|44549.9|44568.4|44548.4|2
1642639020000|2022-01-20 00:37:00|44570.9|44550.9|44569.9|44549.9|44570.9|44550.9|44569.9|44549.9|5
1642639030000|2022-01-20 00:37:10|44568.4|44548.4|44567.4|44547.4|44568.8|44548.8|44567.4|44547.4|1
1642639040000|2022-01-20 00:37:20|44566.3|44546.3|44557.4|44537.4|44566.3|44546.3|44557.4|44537.4|1
1642639050000|2022-01-20 00:37:30|44556.3|44536.3|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1642639060000|2022-01-20 00:37:40|44559.9|44539.9|44562.4|44542.4|44562.4|44542.4|44559.9|44539.9|3
1642639070000|2022-01-20 00:37:50|44561.3|44541.3|44562.4|44542.4|44562.4|44542.4|44558.8|44538.8|1
1642639080000|2022-01-20 00:38:00|44564.9|44544.9|44567.4|44547.4|44567.4|44547.4|44564.9|44544.9|0
1642639090000|2022-01-20 00:38:10|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|1
1642639100000|2022-01-20 00:38:20|44570.9|44550.9|44571.3|44551.3|44572.4|44552.4|44570.9|44550.9|2
1642639110000|2022-01-20 00:38:30|44569.9|44549.9|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|0
1642639120000|2022-01-20 00:38:40|44568.8|44548.8|44567.4|44547.4|44568.8|44548.8|44567.4|44547.4|4
1642639140000|2022-01-20 00:39:00|44560.2|44540.2|44552.4|44532.4|44560.2|44540.2|44552.4|44532.4|5
1642639150000|2022-01-20 00:39:10|44551.3|44531.3|44549.9|44529.9|44551.3|44531.3|44549.9|44529.9|0
1642639160000|2022-01-20 00:39:20|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44542.4|44522.4|9
1642639170000|2022-01-20 00:39:30|44543.8|44523.8|44540.9|44520.9|44543.8|44523.8|44540.9|44520.9|5
1642639180000|2022-01-20 00:39:40|44542.4|44522.4|44542.4|44522.4|44545.9|44525.9|44542.4|44522.4|0
1642639190000|2022-01-20 00:39:50|44543.4|44523.4|44547.4|44527.4|44547.4|44527.4|44543.4|44523.4|0
1642639200000|2022-01-20 00:40:00|44549.9|44529.9|44547.4|44527.4|44549.9|44529.9|44547.4|44527.4|3
1642639210000|2022-01-20 00:40:10|44548.8|44528.8|44547.4|44527.4|44548.8|44528.8|44546.3|44526.3|2
1642639220000|2022-01-20 00:40:20|44549.9|44529.9|44548.8|44528.8|44552.4|44532.4|44548.8|44528.8|1
1642639230000|2022-01-20 00:40:30|44551.3|44531.3|44550.9|44530.9|44552.4|44532.4|44550.9|44530.9|2
1642639240000|2022-01-20 00:40:40|44552.4|44532.4|44555.9|44535.9|44555.9|44535.9|44549.9|44529.9|5
1642639250000|2022-01-20 00:40:50|44560.9|44540.9|44559.9|44539.9|44560.9|44540.9|44559.9|44539.9|0
1642639260000|2022-01-20 00:41:00|44562.4|44542.4|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|3
1642639280000|2022-01-20 00:41:20|44558.8|44538.8|44554.9|44534.9|44559.9|44539.9|44554.9|44534.9|6
1642639290000|2022-01-20 00:41:30|44555.9|44535.9|44559.9|44539.9|44559.9|44539.9|44555.9|44535.9|1
1642639300000|2022-01-20 00:41:40|44562.4|44542.4|44564.9|44544.9|44564.9|44544.9|44562.4|44542.4|3
1642639310000|2022-01-20 00:41:50|44567.4|44547.4|44568.4|44548.4|44568.4|44548.4|44567.4|44547.4|0
1642639320000|2022-01-20 00:42:00|44567.4|44547.4|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|0
1642639330000|2022-01-20 00:42:10|44568.8|44548.8|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|0
1642639340000|2022-01-20 00:42:20|44566.3|44546.3|44567.4|44547.4|44567.4|44547.4|44566.3|44546.3|0
1642639350000|2022-01-20 00:42:30|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|0
1642639370000|2022-01-20 00:42:50|||||||||2
1642639380000|2022-01-20 00:43:00|44567.4|44547.4|44569.9|44549.9|44569.9|44549.9|44564.9|44544.9|2
1642639390000|2022-01-20 00:43:10|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|44566.3|44546.3|6
1642639400000|2022-01-20 00:43:20|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44564.9|44544.9|7
1642639420000|2022-01-20 00:43:40|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|44568.8|44548.8|10
1642639430000|2022-01-20 00:43:50|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|1
1642639440000|2022-01-20 00:44:00|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|1
1642639450000|2022-01-20 00:44:10|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|1
1642639460000|2022-01-20 00:44:20|44570.9|44550.9|44572.4|44552.4|44572.4|44552.4|44570.9|44550.9|0
1642639480000|2022-01-20 00:44:40|44574.9|44554.9|44579.9|44559.9|44579.9|44559.9|44574.9|44554.9|2
1642639490000|2022-01-20 00:44:50|44580.9|44560.9|44583.4|44563.4|44583.4|44563.4|44580.9|44560.9|4
1642639500000|2022-01-20 00:45:00|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|1
1642639510000|2022-01-20 00:45:10|44578.4|44558.4|44584.5|44564.5|44584.5|44564.5|44578.4|44558.4|7
1642639540000|2022-01-20 00:45:40|44585.9|44565.9|44583.4|44563.4|44585.9|44565.9|44583.4|44563.4|4
1642639550000|2022-01-20 00:45:50|||||||||1
1642639560000|2022-01-20 00:46:00|44582.4|44562.4|44580.9|44560.9|44582.4|44562.4|44580.9|44560.9|2
1642639570000|2022-01-20 00:46:10|44579.5|44559.5|44578.4|44558.4|44579.5|44559.5|44578.4|44558.4|1
1642639580000|2022-01-20 00:46:20|44580.9|44560.9|44583.4|44563.4|44583.4|44563.4|44580.9|44560.9|2
1642639590000|2022-01-20 00:46:30|44580.9|44560.9|44578.4|44558.4|44580.9|44560.9|44578.4|44558.4|1
1642639600000|2022-01-20 00:46:40|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|2
1642639610000|2022-01-20 00:46:50|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|1
1642639620000|2022-01-20 00:47:00|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|0
1642639630000|2022-01-20 00:47:10|||||||||1
1642639640000|2022-01-20 00:47:20|||||||||5
1642639650000|2022-01-20 00:47:30|44577.4|44557.4|44578.4|44558.4|44578.4|44558.4|44575.9|44555.9|1
1642639660000|2022-01-20 00:47:40|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|1
1642639670000|2022-01-20 00:47:50|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|0
1642639690000|2022-01-20 00:48:10|||||||||1
1642639700000|2022-01-20 00:48:20|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|2
1642639710000|2022-01-20 00:48:30|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|0
1642639720000|2022-01-20 00:48:40|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|2
1642639730000|2022-01-20 00:48:50|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|2
1642639740000|2022-01-20 00:49:00|44578.4|44558.4|44579.5|44559.5|44580.9|44560.9|44578.4|44558.4|1
1642639750000|2022-01-20 00:49:10|44580.9|44560.9|44578.4|44558.4|44580.9|44560.9|44578.4|44558.4|1
1642639760000|2022-01-20 00:49:20|44580.9|44560.9|44578.4|44558.4|44580.9|44560.9|44578.4|44558.4|1
1642639790000|2022-01-20 00:49:50|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|44580.9|44560.9|3
1642639800000|2022-01-20 00:50:00|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|6
1642639810000|2022-01-20 00:50:10|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|2
1642639830000|2022-01-20 00:50:30|44573.4|44553.4|44569.5|44549.5|44573.4|44553.4|44569.5|44549.5|3
1642639850000|2022-01-20 00:50:50|44568.4|44548.4|44567|44547|44568.4|44548.4|44567|44547|1
1642639860000|2022-01-20 00:51:00|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|44563.4|44543.4|7
1642639870000|2022-01-20 00:51:10|44559.9|44539.9|44558.4|44538.4|44559.9|44539.9|44558.4|44538.4|3
1642639880000|2022-01-20 00:51:20|44553.4|44533.4|44550.9|44530.9|44553.4|44533.4|44550.9|44530.9|8
1642639890000|2022-01-20 00:51:30|44549.5|44529.5|44545.9|44525.9|44549.5|44529.5|44543.4|44523.4|8
1642639900000|2022-01-20 00:51:40|||||||||5
1642639910000|2022-01-20 00:51:50|44547|44527|44547|44527|44548.4|44528.4|44547|44527|2
1642639920000|2022-01-20 00:52:00|44548.4|44528.4|44548.4|44528.4|44552.4|44532.4|44548.4|44528.4|0
1642639930000|2022-01-20 00:52:10|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|44550.9|44530.9|1
1642639940000|2022-01-20 00:52:20|44549.5|44529.5|44548.4|44528.4|44549.5|44529.5|44548.4|44528.4|1
1642639960000|2022-01-20 00:52:40|44545.9|44525.9|44545.9|44525.9|44549.5|44529.5|44545.9|44525.9|1
1642639970000|2022-01-20 00:52:50|44547|44527|44548.4|44528.4|44548.4|44528.4|44545.9|44525.9|0
1642640000000|2022-01-20 00:53:20|44550.9|44530.9|44548.4|44528.4|44550.9|44530.9|44548.4|44528.4|3
1642640010000|2022-01-20 00:53:30|44550.9|44530.9|44548.4|44528.4|44553.4|44533.4|44548.4|44528.4|7
1642640020000|2022-01-20 00:53:40|44550.9|44530.9|44553.4|44533.4|44553.4|44533.4|44549.5|44529.5|1
1642640030000|2022-01-20 00:53:50|||||||||2
1642640040000|2022-01-20 00:54:00|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|0
1642640050000|2022-01-20 00:54:10|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|2
1642640060000|2022-01-20 00:54:20|44560.9|44540.9|44565.9|44545.9|44570.9|44550.9|44560.9|44540.9|3
1642640070000|2022-01-20 00:54:30|44568.4|44548.4|44568.4|44548.4|44570.9|44550.9|44567.4|44547.4|2
1642640080000|2022-01-20 00:54:40|44567.4|44547.4|44573.4|44553.4|44574.5|44554.5|44565.9|44545.9|2
1642640090000|2022-01-20 00:54:50|44572.4|44552.4|44570.9|44550.9|44573.4|44553.4|44570.9|44550.9|3
1642640100000|2022-01-20 00:55:00|||||||||5
1642640110000|2022-01-20 00:55:10|44569.9|44549.9|44570.9|44550.9|44570.9|44550.9|44568.4|44548.4|4
1642640120000|2022-01-20 00:55:20|44572|44552|44573.4|44553.4|44573.4|44553.4|44572|44552|1
1642640130000|2022-01-20 00:55:30|44575.9|44555.9|44582|44562|44582|44562|44575.9|44555.9|10
1642640140000|2022-01-20 00:55:40|||||||||1
1642640150000|2022-01-20 00:55:50|44583|44563|44587|44567|44587|44567|44583|44563|4
1642640160000|2022-01-20 00:56:00|44585.5|44565.5|44582|44562|44585.5|44565.5|44580.9|44560.9|4
1642640170000|2022-01-20 00:56:10|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44582.4|44562.4|0
1642640180000|2022-01-20 00:56:20|44580.9|44560.9|44583.4|44563.4|44583.4|44563.4|44578.4|44558.4|2
1642640190000|2022-01-20 00:56:30|||||||||1
1642640200000|2022-01-20 00:56:40|||||||||1
1642640220000|2022-01-20 00:57:00|||||||||4
1642640230000|2022-01-20 00:57:10|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|1
1642640250000|2022-01-20 00:57:30|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|44588.4|44568.4|4
1642640260000|2022-01-20 00:57:40|||||||||1
1642640270000|2022-01-20 00:57:50|44590.9|44570.9|44593.4|44573.4|44594.5|44574.5|44588.4|44568.4|3
1642640280000|2022-01-20 00:58:00|44595.9|44575.9|44592.4|44572.4|44595.9|44575.9|44592.4|44572.4|5
1642640290000|2022-01-20 00:58:10|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|4
1642640300000|2022-01-20 00:58:20|44594.5|44574.5|44598.4|44578.4|44600.9|44580.9|44594.5|44574.5|3
1642640310000|2022-01-20 00:58:30|44597.4|44577.4|44595.9|44575.9|44597.4|44577.4|44595.9|44575.9|3
1642640320000|2022-01-20 00:58:40|44598.4|44578.4|44595.9|44575.9|44598.4|44578.4|44593.4|44573.4|3
1642640330000|2022-01-20 00:58:50|44597.4|44577.4|44598.4|44578.4|44598.4|44578.4|44597|44577|2
1642640340000|2022-01-20 00:59:00|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|1
1642640350000|2022-01-20 00:59:10|44592.4|44572.4|44590.9|44570.9|44592.4|44572.4|44590.9|44570.9|2
1642640360000|2022-01-20 00:59:20|44589.9|44569.9|44584.5|44564.5|44589.9|44569.9|44584.5|44564.5|7
1642640370000|2022-01-20 00:59:30|||||||||1
1642640380000|2022-01-20 00:59:40|44587|44567|44588.4|44568.4|44589.5|44569.5|44587|44567|5
1642640390000|2022-01-20 00:59:50|44587.4|44567.4|44585.9|44565.9|44588.4|44568.4|44585.9|44565.9|4
1642640400000|2022-01-20 01:00:00|44588.4|44568.4|44635.9|44615.9|44644.1|44624.1|44588.4|44568.4|112
1642640410000|2022-01-20 01:00:10|44625.9|44605.9|44657|44637|44659.5|44639.5|44623.4|44603.4|56
1642640420000|2022-01-20 01:00:20|44655.9|44635.9|44648.4|44628.4|44657|44637|44648.4|44628.4|27
1642640430000|2022-01-20 01:00:30|44652|44632|44668.4|44648.4|44672.4|44652.4|44652|44632|36
1642640440000|2022-01-20 01:00:40|44670.9|44650.9|44668.4|44648.4|44670.9|44650.9|44667.4|44647.4|25
1642640450000|2022-01-20 01:00:50|44669.5|44649.5|44655.9|44635.9|44670.9|44650.9|44655.9|44635.9|27
1642640460000|2022-01-20 01:01:00|44654.9|44634.9|44659.9|44639.9|44659.9|44639.9|44635.9|44615.9|52
1642640470000|2022-01-20 01:01:10|44657.4|44637.4|44665.9|44645.9|44673|44653|44655.9|44635.9|32
1642640480000|2022-01-20 01:01:20|44667.4|44647.4|44670.9|44650.9|44670.9|44650.9|44665.9|44645.9|12
1642640490000|2022-01-20 01:01:30|44669.9|44649.9|44663.4|44643.4|44669.9|44649.9|44663.4|44643.4|8
1642640500000|2022-01-20 01:01:40|44665.9|44645.9|44658.4|44638.4|44668.4|44648.4|44658.4|44638.4|14
1642640510000|2022-01-20 01:01:50|44657.4|44637.4|44648.4|44628.4|44657.4|44637.4|44648.4|44628.4|7
1642640520000|2022-01-20 01:02:00|44647|44627|44650.9|44630.9|44653.4|44633.4|44638.4|44618.4|16
1642640530000|2022-01-20 01:02:10|44649.5|44629.5|44648.4|44628.4|44650.9|44630.9|44648.4|44628.4|0
1642640540000|2022-01-20 01:02:20|44647.4|44627.4|44638.4|44618.4|44647.4|44627.4|44633.4|44613.4|11
1642640550000|2022-01-20 01:02:30|44643.4|44623.4|44643.4|44623.4|44648.4|44628.4|44643.4|44623.4|8
1642640560000|2022-01-20 01:02:40|44647|44627|44648.4|44628.4|44650.9|44630.9|44647|44627|8
1642640570000|2022-01-20 01:02:50|44650.9|44630.9|44655.9|44635.9|44659.5|44639.5|44648.4|44628.4|12
1642640580000|2022-01-20 01:03:00|44657|44637|44645.9|44625.9|44660.9|44640.9|44640.9|44620.9|25
1642640590000|2022-01-20 01:03:10|44644.9|44624.9|44650.9|44630.9|44650.9|44630.9|44644.5|44624.5|5
1642640600000|2022-01-20 01:03:20|44652|44632|44665.9|44645.9|44665.9|44645.9|44652|44632|5
1642640610000|2022-01-20 01:03:30|44668.4|44648.4|44670.9|44650.9|44670.9|44650.9|44668.4|44648.4|3
1642640620000|2022-01-20 01:03:40|44669.5|44649.5|44668.4|44648.4|44670.9|44650.9|44668.4|44648.4|1
1642640630000|2022-01-20 01:03:50|44665.9|44645.9|44663.4|44643.4|44665.9|44645.9|44660.9|44640.9|5
1642640640000|2022-01-20 01:04:00|44660.9|44640.9|44658.4|44638.4|44660.9|44640.9|44655.9|44635.9|7
1642640650000|2022-01-20 01:04:10|44662|44642|44663.4|44643.4|44665.9|44645.9|44662|44642|5
1642640660000|2022-01-20 01:04:20|44662|44642|44655.9|44635.9|44662|44642|44655.9|44635.9|6
1642640670000|2022-01-20 01:04:30|44653.4|44633.4|44653.4|44633.4|44655.9|44635.9|44653.4|44633.4|1
1642640680000|2022-01-20 01:04:40|44658.4|44638.4|44640.9|44620.9|44658.4|44638.4|44640.9|44620.9|13
1642640690000|2022-01-20 01:04:50|44642|44622|44643.4|44623.4|44650.9|44630.9|44640.9|44620.9|8
1642640700000|2022-01-20 01:05:00|44642.4|44622.4|44640.9|44620.9|44642.4|44622.4|44637.4|44617.4|6
1642640710000|2022-01-20 01:05:10|44639.9|44619.9|44635.9|44615.9|44640.9|44620.9|44628.4|44608.4|5
1642640720000|2022-01-20 01:05:20|44638.4|44618.4|44640.9|44620.9|44643.4|44623.4|44638.4|44618.4|3
1642640730000|2022-01-20 01:05:30|44642.4|44622.4|44650.9|44630.9|44650.9|44630.9|44642.4|44622.4|3
1642640740000|2022-01-20 01:05:40|44649.9|44629.9|44645.9|44625.9|44649.9|44629.9|44643.4|44623.4|2
1642640750000|2022-01-20 01:05:50|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44640.9|44620.9|1
1642640760000|2022-01-20 01:06:00|44645.9|44625.9|44650.9|44630.9|44650.9|44630.9|44645.9|44625.9|6
1642640770000|2022-01-20 01:06:10|44649.9|44629.9|44648.4|44628.4|44649.9|44629.9|44645.9|44625.9|1
1642640780000|2022-01-20 01:06:20|44645.9|44625.9|44637.4|44617.4|44645.9|44625.9|44634.9|44614.9|5
1642640790000|2022-01-20 01:06:30|44635.9|44615.9|44635.9|44615.9|44637|44617|44633.4|44613.4|2
1642640800000|2022-01-20 01:06:40|44637.4|44617.4|44638.4|44618.4|44638.4|44618.4|44635.9|44615.9|1
1642640810000|2022-01-20 01:06:50|44637.4|44617.4|44637.4|44617.4|44638.4|44618.4|44637.4|44617.4|0
1642640820000|2022-01-20 01:07:00|44633.4|44613.4|44625.9|44605.9|44633.4|44613.4|44625.9|44605.9|9
1642640830000|2022-01-20 01:07:10|44623.4|44603.4|44620.9|44600.9|44623.4|44603.4|44620.9|44600.9|5
1642640840000|2022-01-20 01:07:20|44623.4|44603.4|44628.4|44608.4|44628.4|44608.4|44620.9|44600.9|3
1642640850000|2022-01-20 01:07:30|44630.9|44610.9|44643.4|44623.4|44645.9|44625.9|44630.9|44610.9|3
1642640860000|2022-01-20 01:07:40|44642.4|44622.4|44638.4|44618.4|44642.4|44622.4|44638.4|44618.4|7
1642640870000|2022-01-20 01:07:50|44637|44617|44650.9|44630.9|44650.9|44630.9|44637|44617|4
1642640880000|2022-01-20 01:08:00|44653.4|44633.4|44663.4|44643.4|44663.4|44643.4|44653.4|44633.4|9
1642640890000|2022-01-20 01:08:10|44665.9|44645.9|44668.4|44648.4|44670.9|44650.9|44665.9|44645.9|3
1642640900000|2022-01-20 01:08:20|44669.5|44649.5|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|1
1642640910000|2022-01-20 01:08:30|44668.4|44648.4|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|3
1642640920000|2022-01-20 01:08:40|44667|44647|44660.9|44640.9|44668.4|44648.4|44660.9|44640.9|10
1642640930000|2022-01-20 01:08:50|44663.4|44643.4|44665.9|44645.9|44668.4|44648.4|44663.4|44643.4|6
1642640940000|2022-01-20 01:09:00|44668.4|44648.4|44662.4|44642.4|44668.4|44648.4|44662.4|44642.4|6
1642640950000|2022-01-20 01:09:10|44662|44642|44684.5|44664.5|44687|44667|44662|44642|15
1642640960000|2022-01-20 01:09:20|44685.9|44665.9|44680.9|44660.9|44685.9|44665.9|44680.9|44660.9|7
1642640970000|2022-01-20 01:09:30|44683.4|44663.4|44679.9|44659.9|44683.4|44663.4|44674.5|44654.5|4
1642640980000|2022-01-20 01:09:40|44678.4|44658.4|44680.9|44660.9|44683.4|44663.4|44678.4|44658.4|6
1642640990000|2022-01-20 01:09:50|44679.5|44659.5|44682|44662|44682|44662|44674.9|44654.9|8
1642641000000|2022-01-20 01:10:00|44683|44663|44680.9|44660.9|44688.4|44668.4|44680.9|44660.9|11
1642641010000|2022-01-20 01:10:10|44678.4|44658.4|44675.9|44655.9|44678.4|44658.4|44674.9|44654.9|6
1642641020000|2022-01-20 01:10:20|44674.9|44654.9|44670.9|44650.9|44674.9|44654.9|44670.9|44650.9|3
1642641030000|2022-01-20 01:10:30|44669.9|44649.9|44665.9|44645.9|44669.9|44649.9|44665.9|44645.9|2
1642641040000|2022-01-20 01:10:40|44664.9|44644.9|44655.9|44635.9|44664.9|44644.9|44655.9|44635.9|11
1642641050000|2022-01-20 01:10:50|44651.3|44631.3|44649.9|44629.9|44651.3|44631.3|44643.4|44623.4|8
1642641060000|2022-01-20 01:11:00|44648.4|44628.4|44628.4|44608.4|44648.4|44628.4|44628.4|44608.4|15
1642641070000|2022-01-20 01:11:10|44623.4|44603.4|44628.4|44608.4|44628.4|44608.4|44623.4|44603.4|5
1642641080000|2022-01-20 01:11:20|44625.9|44605.9|44630.9|44610.9|44633.4|44613.4|44625.9|44605.9|3
1642641090000|2022-01-20 01:11:30|44634.5|44614.5|44630.9|44610.9|44642|44622|44630.9|44610.9|8
1642641100000|2022-01-20 01:11:40|44628.4|44608.4|44620.9|44600.9|44628.4|44608.4|44620.9|44600.9|2
1642641110000|2022-01-20 01:11:50|44623.4|44603.4|44618.4|44598.4|44623.4|44603.4|44613.4|44593.4|16
1642641120000|2022-01-20 01:12:00|44619.5|44599.5|44615.9|44595.9|44623.4|44603.4|44615.9|44595.9|7
1642641130000|2022-01-20 01:12:10|44614.9|44594.9|44613.4|44593.4|44615.9|44595.9|44608.4|44588.4|19
1642641140000|2022-01-20 01:12:20|44615.9|44595.9|44617|44597|44618.4|44598.4|44615.9|44595.9|1
1642641150000|2022-01-20 01:12:30|44618.4|44598.4|44633.4|44613.4|44633.4|44613.4|44618.4|44598.4|8
1642641160000|2022-01-20 01:12:40|44635.9|44615.9|44633.4|44613.4|44635.9|44615.9|44630.9|44610.9|7
1642641170000|2022-01-20 01:12:50|44635.9|44615.9|44625.9|44605.9|44635.9|44615.9|44625.9|44605.9|6
1642641180000|2022-01-20 01:13:00|44628.4|44608.4|44623.4|44603.4|44628.4|44608.4|44623.4|44603.4|2
1642641190000|2022-01-20 01:13:10|44622.4|44602.4|44618.4|44598.4|44622.4|44602.4|44618.4|44598.4|3
1642641200000|2022-01-20 01:13:20|44615.9|44595.9|44615.9|44595.9|44618.4|44598.4|44615.9|44595.9|5
1642641210000|2022-01-20 01:13:30|44618.4|44598.4|44618.4|44598.4|44618.4|44598.4|44614.9|44594.9|4
1642641220000|2022-01-20 01:13:40|44615.9|44595.9|44618.4|44598.4|44618.4|44598.4|44615.9|44595.9|2
1642641230000|2022-01-20 01:13:50|44619.5|44599.5|44618.4|44598.4|44619.9|44599.9|44615.9|44595.9|1
1642641240000|2022-01-20 01:14:00|44619.5|44599.5|44618.4|44598.4|44623.4|44603.4|44618.4|44598.4|6
1642641250000|2022-01-20 01:14:10|44620.9|44600.9|44629.9|44609.9|44633.4|44613.4|44620.9|44600.9|7
1642641260000|2022-01-20 01:14:20|44627.4|44607.4|44625.9|44605.9|44627.4|44607.4|44619.9|44599.9|11
1642641270000|2022-01-20 01:14:30|44620.9|44600.9|44603.4|44583.4|44620.9|44600.9|44603.4|44583.4|10
1642641280000|2022-01-20 01:14:40|44599.5|44579.5|44608.4|44588.4|44608.4|44588.4|44598.4|44578.4|17
1642641290000|2022-01-20 01:14:50|44607|44587|44617|44597|44617|44597|44605.9|44585.9|2
1642641300000|2022-01-20 01:15:00|44615.9|44595.9|44608.4|44588.4|44615.9|44595.9|44607.4|44587.4|6
1642641310000|2022-01-20 01:15:10|44607.4|44587.4|44583.4|44563.4|44608.4|44588.4|44583.4|44563.4|13
1642641320000|2022-01-20 01:15:20|44585.9|44565.9|44585.9|44565.9|44588.4|44568.4|44583.4|44563.4|3
1642641330000|2022-01-20 01:15:30|44588.4|44568.4|44585.9|44565.9|44588.4|44568.4|44580.9|44560.9|5
1642641340000|2022-01-20 01:15:40|44584.9|44564.9|44583.4|44563.4|44585.9|44565.9|44580.9|44560.9|2
1642641350000|2022-01-20 01:15:50|44580.9|44560.9|44577|44557|44583.4|44563.4|44573.4|44553.4|17
1642641360000|2022-01-20 01:16:00|44578.4|44558.4|44572.4|44552.4|44579.5|44559.5|44572.4|44552.4|12
1642641370000|2022-01-20 01:16:10|44573.4|44553.4|44560.9|44540.9|44573.4|44553.4|44560.9|44540.9|25
1642641380000|2022-01-20 01:16:20|44563.4|44543.4|44550.9|44530.9|44565.9|44545.9|44545.9|44525.9|31
1642641390000|2022-01-20 01:16:30|44548.4|44528.4|44555.9|44535.9|44555.9|44535.9|44540.9|44520.9|21
1642641400000|2022-01-20 01:16:40|44558.4|44538.4|44563.4|44543.4|44563.4|44543.4|44555.9|44535.9|4
1642641410000|2022-01-20 01:16:50|44560.9|44540.9|44560.9|44540.9|44563.4|44543.4|44555.9|44535.9|6
1642641420000|2022-01-20 01:17:00|44562.4|44542.4|44568.4|44548.4|44568.4|44548.4|44555.9|44535.9|15
1642641430000|2022-01-20 01:17:10|44567.4|44547.4|44564.9|44544.9|44575.9|44555.9|44563.4|44543.4|18
1642641440000|2022-01-20 01:17:20|44563.4|44543.4|44568.4|44548.4|44568.4|44548.4|44562|44542|8
1642641450000|2022-01-20 01:17:30|44570.9|44550.9|44575.9|44555.9|44575.9|44555.9|44568.4|44548.4|1
1642641460000|2022-01-20 01:17:40|44578.4|44558.4|44570.9|44550.9|44578.4|44558.4|44568.4|44548.4|6
1642641470000|2022-01-20 01:17:50|44569.9|44549.9|44578.4|44558.4|44578.4|44558.4|44568.4|44548.4|6
1642641480000|2022-01-20 01:18:00|44584.5|44564.5|44593|44573|44593|44573|44584.5|44564.5|12
1642641490000|2022-01-20 01:18:10|44594.1|44574.1|44603.4|44583.4|44603.4|44583.4|44594.1|44574.1|9
1642641500000|2022-01-20 01:18:20|44600.9|44580.9|44612|44592|44612|44592|44600.9|44580.9|1
1642641510000|2022-01-20 01:18:30|44609.5|44589.5|44600.9|44580.9|44609.5|44589.5|44600.9|44580.9|4
1642641520000|2022-01-20 01:18:40|44599.5|44579.5|44605.9|44585.9|44605.9|44585.9|44598.4|44578.4|2
1642641530000|2022-01-20 01:18:50|44604.9|44584.9|44615.9|44595.9|44615.9|44595.9|44603.4|44583.4|10
1642641540000|2022-01-20 01:19:00|44617|44597|44605.9|44585.9|44617|44597|44605.9|44585.9|6
1642641550000|2022-01-20 01:19:10|44604.9|44584.9|44603.4|44583.4|44605.9|44585.9|44598.4|44578.4|8
1642641560000|2022-01-20 01:19:20|44604.9|44584.9|44613.4|44593.4|44615.9|44595.9|44604.9|44584.9|4
1642641570000|2022-01-20 01:19:30|44610.9|44590.9|44617|44597|44617|44597|44610.9|44590.9|1
1642641580000|2022-01-20 01:19:40|44619.5|44599.5|44613.4|44593.4|44620.9|44600.9|44613.4|44593.4|7
1642641590000|2022-01-20 01:19:50|44612|44592|44608.4|44588.4|44612|44592|44603.4|44583.4|11
1642641600000|2022-01-20 01:20:00|44607.4|44587.4|44619.5|44599.5|44619.5|44599.5|44605.9|44585.9|5
1642641610000|2022-01-20 01:20:10|44618.4|44598.4|44618.4|44598.4|44620.9|44600.9|44615.9|44595.9|4
1642641620000|2022-01-20 01:20:20|44630.9|44610.9|44644.5|44624.5|44644.5|44624.5|44630.9|44610.9|10
1642641630000|2022-01-20 01:20:30|44644.9|44624.9|44638.4|44618.4|44647.4|44627.4|44638.4|44618.4|5
1642641640000|2022-01-20 01:20:40|44637.4|44617.4|44643.4|44623.4|44643.4|44623.4|44634.5|44614.5|4
1642641650000|2022-01-20 01:20:50|44645.9|44625.9|44658.4|44638.4|44660.9|44640.9|44645.9|44625.9|4
1642641660000|2022-01-20 01:21:00|44657.4|44637.4|44640.9|44620.9|44657.4|44637.4|44640.9|44620.9|7
1642641670000|2022-01-20 01:21:10|44642|44622|44648.4|44628.4|44648.4|44628.4|44639.5|44619.5|2
1642641680000|2022-01-20 01:21:20|44650.9|44630.9|44654.9|44634.9|44654.9|44634.9|44648.4|44628.4|5
1642641690000|2022-01-20 01:21:30|44653.4|44633.4|44648.4|44628.4|44653.4|44633.4|44645.9|44625.9|1
1642641700000|2022-01-20 01:21:40|44645.9|44625.9|44644.5|44624.5|44645.9|44625.9|44643.4|44623.4|0
1642641710000|2022-01-20 01:21:50|44643.4|44623.4|44645.9|44625.9|44645.9|44625.9|44643.4|44623.4|2
1642641720000|2022-01-20 01:22:00|44644.5|44624.5|44618.4|44598.4|44644.5|44624.5|44618.4|44598.4|10
1642641730000|2022-01-20 01:22:10|44615.9|44595.9|44622|44602|44622|44602|44613.4|44593.4|5
1642641740000|2022-01-20 01:22:20|44618.4|44598.4|44615.9|44595.9|44623.4|44603.4|44615.9|44595.9|6
1642641750000|2022-01-20 01:22:30|44614.9|44594.9|44623.4|44603.4|44625.9|44605.9|44613.4|44593.4|3
1642641760000|2022-01-20 01:22:40|44622.4|44602.4|44618.4|44598.4|44622.4|44602.4|44618.4|44598.4|0
1642641770000|2022-01-20 01:22:50|44619.5|44599.5|44615.9|44595.9|44620.9|44600.9|44613.4|44593.4|1
1642641780000|2022-01-20 01:23:00|44618.4|44598.4|44618.4|44598.4|44619.5|44599.5|44615.9|44595.9|6
1642641790000|2022-01-20 01:23:10|44619.9|44599.9|44635.9|44615.9|44638.4|44618.4|44619.9|44599.9|8
1642641800000|2022-01-20 01:23:20|44638.4|44618.4|44639.5|44619.5|44639.5|44619.5|44635.9|44615.9|2
1642641810000|2022-01-20 01:23:30|44644.5|44624.5|44650.9|44630.9|44650.9|44630.9|44644.5|44624.5|1
1642641820000|2022-01-20 01:23:40|44653.4|44633.4|44655.9|44635.9|44655.9|44635.9|44650.9|44630.9|5
1642641830000|2022-01-20 01:23:50|44653.4|44633.4|44650.9|44630.9|44653.4|44633.4|44650.9|44630.9|1
1642641840000|2022-01-20 01:24:00|44648.4|44628.4|44630.9|44610.9|44648.4|44628.4|44630.9|44610.9|2
1642641850000|2022-01-20 01:24:10|44633.4|44613.4|44634.5|44614.5|44634.5|44614.5|44630.9|44610.9|3
1642641860000|2022-01-20 01:24:20|44635.9|44615.9|44645.9|44625.9|44645.9|44625.9|44635.9|44615.9|1
1642641870000|2022-01-20 01:24:30|44650.9|44630.9|44645.9|44625.9|44650.9|44630.9|44643.4|44623.4|3
1642641880000|2022-01-20 01:24:40|44649.5|44629.5|44640.9|44620.9|44649.5|44629.5|44640.9|44620.9|2
1642641890000|2022-01-20 01:24:50|44638.4|44618.4|44640.9|44620.9|44640.9|44620.9|44635.9|44615.9|3
1642641900000|2022-01-20 01:25:00|44642|44622|44635.9|44615.9|44643.4|44623.4|44635.9|44615.9|3
1642641910000|2022-01-20 01:25:10|44637|44617|44643.4|44623.4|44643.4|44623.4|44637|44617|3
1642641920000|2022-01-20 01:25:20|44644.5|44624.5|44647|44627|44647|44627|44644.5|44624.5|2
1642641930000|2022-01-20 01:25:30|44645.9|44625.9|44649.5|44629.5|44649.5|44629.5|44644.5|44624.5|4
1642641940000|2022-01-20 01:25:40|44648.4|44628.4|44648.4|44628.4|44648.4|44628.4|44647|44627|1
1642641950000|2022-01-20 01:25:50|44647.4|44627.4|44658.4|44638.4|44658.4|44638.4|44647.4|44627.4|7
1642641960000|2022-01-20 01:26:00|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|44660.9|44640.9|0
1642641970000|2022-01-20 01:26:10|44662.4|44642.4|44665.9|44645.9|44665.9|44645.9|44659.5|44639.5|3
1642641980000|2022-01-20 01:26:20|44668.4|44648.4|44673.4|44653.4|44673.4|44653.4|44668.4|44648.4|8
1642641990000|2022-01-20 01:26:30|44672.4|44652.4|44668.4|44648.4|44672.4|44652.4|44668.4|44648.4|5
1642642000000|2022-01-20 01:26:40|44670.9|44650.9|44670.9|44650.9|44673.4|44653.4|44670.9|44650.9|1
1642642010000|2022-01-20 01:26:50|44673.4|44653.4|44678.4|44658.4|44680.9|44660.9|44673.4|44653.4|22
1642642020000|2022-01-20 01:27:00|44677.4|44657.4|44668.4|44648.4|44677.4|44657.4|44668.4|44648.4|3
1642642030000|2022-01-20 01:27:10|44669.5|44649.5|44658.4|44638.4|44670.9|44650.9|44658.4|44638.4|3
1642642040000|2022-01-20 01:27:20|44660.9|44640.9|44658.4|44638.4|44660.9|44640.9|44658.4|44638.4|0
1642642050000|2022-01-20 01:27:30|44657.4|44637.4|44652.4|44632.4|44657.4|44637.4|44652.4|44632.4|1
1642642060000|2022-01-20 01:27:40|44652|44632|44662|44642|44662|44642|44650.9|44630.9|1
1642642070000|2022-01-20 01:27:50|44663.4|44643.4|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|0
1642642080000|2022-01-20 01:28:00|44664.5|44644.5|44675.9|44655.9|44675.9|44655.9|44663.4|44643.4|2
1642642090000|2022-01-20 01:28:10|44673.4|44653.4|44675.9|44655.9|44675.9|44655.9|44673.4|44653.4|1
1642642100000|2022-01-20 01:28:20|44677|44657|44678.4|44658.4|44678.4|44658.4|44677|44657|2
1642642110000|2022-01-20 01:28:30|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|0
1642642120000|2022-01-20 01:28:40|44683.4|44663.4|44683.4|44663.4|44685.9|44665.9|44683.4|44663.4|6
1642642130000|2022-01-20 01:28:50|44684.5|44664.5|44680.9|44660.9|44685.9|44665.9|44680.9|44660.9|0
1642642140000|2022-01-20 01:29:00|44678.4|44658.4|44664.9|44644.9|44678.4|44658.4|44664.9|44644.9|3
1642642150000|2022-01-20 01:29:10|44660.9|44640.9|44659.5|44639.5|44663.4|44643.4|44659.5|44639.5|2
1642642160000|2022-01-20 01:29:20|44662|44642|44663.4|44643.4|44664.5|44644.5|44658.4|44638.4|2
1642642170000|2022-01-20 01:29:30|44660.9|44640.9|44654.5|44634.5|44660.9|44640.9|44654.5|44634.5|5
1642642180000|2022-01-20 01:29:40|44653.4|44633.4|44648.4|44628.4|44653.4|44633.4|44648.4|44628.4|0
1642642190000|2022-01-20 01:29:50|44650.9|44630.9|44650.9|44630.9|44650.9|44630.9|44648.4|44628.4|1
1642642200000|2022-01-20 01:30:00|44653.4|44633.4|44663.4|44643.4|44663.4|44643.4|44653.4|44633.4|7
1642642210000|2022-01-20 01:30:10|44664.5|44644.5|44674.5|44654.5|44675.9|44655.9|44663.4|44643.4|19
1642642220000|2022-01-20 01:30:20|44673.4|44653.4|44672|44652|44674.5|44654.5|44672|44652|1
1642642230000|2022-01-20 01:30:30|44670.9|44650.9|44670.9|44650.9|44670.9|44650.9|44668.4|44648.4|0
1642642240000|2022-01-20 01:30:40|44669.9|44649.9|44673.4|44653.4|44673.4|44653.4|44669.5|44649.5|0
1642642250000|2022-01-20 01:30:50|44675.9|44655.9|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|2
1642642260000|2022-01-20 01:31:00|44680.9|44660.9|44675.9|44655.9|44680.9|44660.9|44675.9|44655.9|0
1642642270000|2022-01-20 01:31:10|44674.9|44654.9|44673.4|44653.4|44675.9|44655.9|44673.4|44653.4|1
1642642280000|2022-01-20 01:31:20|44674.5|44654.5|44670.9|44650.9|44675.9|44655.9|44667|44647|5
1642642290000|2022-01-20 01:31:30|44669.9|44649.9|44670.9|44650.9|44670.9|44650.9|44668.4|44648.4|1
1642642300000|2022-01-20 01:31:40|44665.9|44645.9|44660.9|44640.9|44665.9|44645.9|44660.9|44640.9|1
1642642310000|2022-01-20 01:31:50|44658.4|44638.4|44653.4|44633.4|44658.4|44638.4|44652.4|44632.4|5
1642642320000|2022-01-20 01:32:00|44655.5|44635.5|44655.9|44635.9|44658.4|44638.4|44655.5|44635.5|2
1642642330000|2022-01-20 01:32:10|44658.4|44638.4|44665.9|44645.9|44665.9|44645.9|44658.4|44638.4|3
1642642340000|2022-01-20 01:32:20|44667.4|44647.4|44668.4|44648.4|44670.9|44650.9|44667.4|44647.4|1
1642642350000|2022-01-20 01:32:30|44669.5|44649.5|44658.4|44638.4|44670.9|44650.9|44658.4|44638.4|1
1642642360000|2022-01-20 01:32:40|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|2
1642642370000|2022-01-20 01:32:50|44665.9|44645.9|44663.4|44643.4|44665.9|44645.9|44660.9|44640.9|2
1642642380000|2022-01-20 01:33:00|44664.5|44644.5|44665.9|44645.9|44668.4|44648.4|44664.5|44644.5|2
1642642390000|2022-01-20 01:33:10|44667|44647|44669.5|44649.5|44669.5|44649.5|44665.9|44645.9|1
1642642400000|2022-01-20 01:33:20|44670.9|44650.9|44668.4|44648.4|44670.9|44650.9|44668.4|44648.4|1
1642642410000|2022-01-20 01:33:30|44669.5|44649.5|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|1
1642642420000|2022-01-20 01:33:40|44664.9|44644.9|44660.9|44640.9|44664.9|44644.9|44658.4|44638.4|0
1642642430000|2022-01-20 01:33:50|44658.4|44638.4|44650.9|44630.9|44658.4|44638.4|44650.9|44630.9|6
1642642440000|2022-01-20 01:34:00|44648.4|44628.4|44648.4|44628.4|44648.4|44628.4|44645.9|44625.9|3
1642642450000|2022-01-20 01:34:10|44647.4|44627.4|44645.9|44625.9|44647.4|44627.4|44645.9|44625.9|0
1642642460000|2022-01-20 01:34:20|44643.4|44623.4|44640.9|44620.9|44645.9|44625.9|44638.4|44618.4|0
1642642470000|2022-01-20 01:34:30|44643.4|44623.4|44645.9|44625.9|44645.9|44625.9|44643.4|44623.4|0
1642642480000|2022-01-20 01:34:40|44648.4|44628.4|44650.9|44630.9|44650.9|44630.9|44645.9|44625.9|1
1642642490000|2022-01-20 01:34:50|44653.4|44633.4|44665.9|44645.9|44665.9|44645.9|44650.9|44630.9|6
1642642500000|2022-01-20 01:35:00|44663.4|44643.4|44668.4|44648.4|44673.4|44653.4|44663.4|44643.4|9
1642642510000|2022-01-20 01:35:10|44670.9|44650.9|44664.9|44644.9|44670.9|44650.9|44664.9|44644.9|6
1642642520000|2022-01-20 01:35:20|44663.4|44643.4|44658.4|44638.4|44663.4|44643.4|44658.4|44638.4|1
1642642530000|2022-01-20 01:35:30|44655.9|44635.9|44650.9|44630.9|44655.9|44635.9|44649.9|44629.9|2
1642642540000|2022-01-20 01:35:40|44652.4|44632.4|44657|44637|44657|44637|44652.4|44632.4|1
1642642550000|2022-01-20 01:35:50|44658.4|44638.4|44660.9|44640.9|44660.9|44640.9|44658.4|44638.4|0
1642642560000|2022-01-20 01:36:00|44659.9|44639.9|44658.4|44638.4|44660.9|44640.9|44658.4|44638.4|2
1642642570000|2022-01-20 01:36:10|44660.9|44640.9|44668.4|44648.4|44668.4|44648.4|44660.9|44640.9|1
1642642580000|2022-01-20 01:36:20|44669.5|44649.5|44668.4|44648.4|44670.9|44650.9|44665.9|44645.9|1
1642642590000|2022-01-20 01:36:30|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44665.9|44645.9|1
1642642600000|2022-01-20 01:36:40|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|0
1642642610000|2022-01-20 01:36:50|44663.4|44643.4|44660.9|44640.9|44663.4|44643.4|44660.9|44640.9|1
1642642620000|2022-01-20 01:37:00|44659.9|44639.9|44657|44637|44659.9|44639.9|44655.9|44635.9|0
1642642630000|2022-01-20 01:37:10|44658.4|44638.4|44670.9|44650.9|44670.9|44650.9|44658.4|44638.4|2
1642642640000|2022-01-20 01:37:20|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44665.9|44645.9|18
1642642650000|2022-01-20 01:37:30|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44662.4|44642.4|7
1642642660000|2022-01-20 01:37:40|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|10
1642642670000|2022-01-20 01:37:50|||||||||11
1642642680000|2022-01-20 01:38:00|44674.1|44654.1|44685.9|44665.9|44687|44667|44674.1|44654.1|8
1642642690000|2022-01-20 01:38:10|44684.9|44664.9|44690.9|44670.9|44690.9|44670.9|44684.9|44664.9|4
1642642700000|2022-01-20 01:38:20|44688.4|44668.4|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|3
1642642710000|2022-01-20 01:38:30|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|0
1642642720000|2022-01-20 01:38:40|44692|44672|44683.4|44663.4|44693.4|44673.4|44683.4|44663.4|8
1642642730000|2022-01-20 01:38:50|44685.9|44665.9|44688.4|44668.4|44688.4|44668.4|44685.9|44665.9|1
1642642740000|2022-01-20 01:39:00|44689.9|44669.9|44689.5|44669.5|44693|44673|44689.5|44669.5|3
1642642750000|2022-01-20 01:39:10|44690.5|44670.5|44688.4|44668.4|44690.9|44670.9|44688.4|44668.4|2
1642642760000|2022-01-20 01:39:20|44687.4|44667.4|44680.9|44660.9|44687.4|44667.4|44679.9|44659.9|3
1642642770000|2022-01-20 01:39:30|44679.9|44659.9|44673.4|44653.4|44679.9|44659.9|44673.4|44653.4|1
1642642780000|2022-01-20 01:39:40|44675.9|44655.9|44675.9|44655.9|44675.9|44655.9|44675.9|44655.9|2
1642642800000|2022-01-20 01:40:00|44677|44657|44692|44672|44692|44672|44677|44657|3
1642642810000|2022-01-20 01:40:10|44689.5|44669.5|44688.4|44668.4|44689.5|44669.5|44688.4|44668.4|2
1642642820000|2022-01-20 01:40:20|44685.9|44665.9|44687|44667|44687|44667|44680.9|44660.9|7
1642642830000|2022-01-20 01:40:30|44685.9|44665.9|44684.9|44664.9|44688.4|44668.4|44684.9|44664.9|10
1642642840000|2022-01-20 01:40:40|44687.4|44667.4|44698|44678|44699.5|44679.5|44687.4|44667.4|15
1642642850000|2022-01-20 01:40:50|44698.4|44678.4|44700.9|44680.9|44703.4|44683.4|44698.4|44678.4|7
1642642860000|2022-01-20 01:41:00|44699.9|44679.9|44708.4|44688.4|44708.4|44688.4|44699.9|44679.9|16
1642642870000|2022-01-20 01:41:10|44709.9|44689.9|44708.4|44688.4|44709.9|44689.9|44708.4|44688.4|4
1642642880000|2022-01-20 01:41:20|44709.5|44689.5|44703.4|44683.4|44709.5|44689.5|44700.9|44680.9|7
1642642890000|2022-01-20 01:41:30|44700.9|44680.9|44697.4|44677.4|44702|44682|44697.4|44677.4|9
1642642900000|2022-01-20 01:41:40|44695.9|44675.9|44687.4|44667.4|44695.9|44675.9|44685.9|44665.9|1
1642642910000|2022-01-20 01:41:50|44685.9|44665.9|44688.4|44668.4|44688.4|44668.4|44685.9|44665.9|0
1642642920000|2022-01-20 01:42:00|44690.9|44670.9|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|1
1642642930000|2022-01-20 01:42:10|44692|44672|44694.5|44674.5|44697|44677|44692|44672|2
1642642940000|2022-01-20 01:42:20|44697|44677|44694.5|44674.5|44697|44677|44693.4|44673.4|2
1642642950000|2022-01-20 01:42:30|44695.5|44675.5|44698.4|44678.4|44699.9|44679.9|44695.5|44675.5|2
1642642960000|2022-01-20 01:42:40|44700.9|44680.9|44703.4|44683.4|44705.9|44685.9|44700.9|44680.9|1
1642642970000|2022-01-20 01:42:50|44700.9|44680.9|44703.4|44683.4|44705.9|44685.9|44700.9|44680.9|1
1642642980000|2022-01-20 01:43:00|44704.5|44684.5|44703.4|44683.4|44705.9|44685.9|44700.9|44680.9|11
1642642990000|2022-01-20 01:43:10|44700.9|44680.9|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|1
1642643000000|2022-01-20 01:43:20|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|2
1642643010000|2022-01-20 01:43:30|44710.9|44690.9|44715.5|44695.5|44715.5|44695.5|44708.4|44688.4|12
1642643020000|2022-01-20 01:43:40|44712|44692|44708.4|44688.4|44713|44693|44708.4|44688.4|10
1642643030000|2022-01-20 01:43:50|44709.5|44689.5|44713.4|44693.4|44713.4|44693.4|44709.5|44689.5|4
1642643040000|2022-01-20 01:44:00|44714.5|44694.5|44710.5|44690.5|44714.5|44694.5|44709.5|44689.5|2
1642643050000|2022-01-20 01:44:10|44712|44692|44714.5|44694.5|44714.5|44694.5|44710.9|44690.9|6
1642643060000|2022-01-20 01:44:20|44713.4|44693.4|44712.4|44692.4|44713.4|44693.4|44712.4|44692.4|0
1642643070000|2022-01-20 01:44:30|44710.9|44690.9|44713.4|44693.4|44713.4|44693.4|44709.5|44689.5|0
1642643090000|2022-01-20 01:44:50|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44700.5|44680.5|15
1642643100000|2022-01-20 01:45:00|44709.5|44689.5|44713.4|44693.4|44713.4|44693.4|44708.4|44688.4|4
1642643110000|2022-01-20 01:45:10|44714.5|44694.5|44708.4|44688.4|44717|44697|44705.9|44685.9|2
1642643120000|2022-01-20 01:45:20|44705.9|44685.9|44708.4|44688.4|44710.9|44690.9|44705.9|44685.9|0
1642643130000|2022-01-20 01:45:30|44709.5|44689.5|44713.4|44693.4|44713.4|44693.4|44709.5|44689.5|5
1642643140000|2022-01-20 01:45:40|44710.9|44690.9|44718.4|44698.4|44718.4|44698.4|44710.9|44690.9|6
1642643150000|2022-01-20 01:45:50|44719.5|44699.5|44723.4|44703.4|44723.4|44703.4|44718.4|44698.4|19
1642643160000|2022-01-20 01:46:00|44728.4|44708.4|44745.9|44725.9|44745.9|44725.9|44728.4|44708.4|21
1642643170000|2022-01-20 01:46:10|44744.9|44724.9|44750.9|44730.9|44753.4|44733.4|44743.4|44723.4|10
1642643180000|2022-01-20 01:46:20|44748.4|44728.4|44743.4|44723.4|44748.4|44728.4|44743.4|44723.4|2
1642643190000|2022-01-20 01:46:30|44742.4|44722.4|44733.4|44713.4|44742.4|44722.4|44733.4|44713.4|6
1642643200000|2022-01-20 01:46:40|44732.4|44712.4|44723.4|44703.4|44735.9|44715.9|44723.4|44703.4|14
1642643210000|2022-01-20 01:46:50|||||||||15
1642643220000|2022-01-20 01:47:00|44722.4|44702.4|44720.9|44700.9|44723.4|44703.4|44720.9|44700.9|8
1642643240000|2022-01-20 01:47:20|44719.9|44699.9|44713.4|44693.4|44719.9|44699.9|44710.9|44690.9|4
1642643250000|2022-01-20 01:47:30|44710.9|44690.9|44709.5|44689.5|44714.5|44694.5|44707|44687|4
1642643260000|2022-01-20 01:47:40|44710.9|44690.9|44702.4|44682.4|44710.9|44690.9|44699.9|44679.9|4
1642643270000|2022-01-20 01:47:50|44703.4|44683.4|44688.4|44668.4|44703.4|44683.4|44688.4|44668.4|2
1642643280000|2022-01-20 01:48:00|44689.5|44669.5|44694.9|44674.9|44695.9|44675.9|44689.5|44669.5|5
1642643290000|2022-01-20 01:48:10|44693.4|44673.4|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|0
1642643300000|2022-01-20 01:48:20|44692|44672|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|2
1642643310000|2022-01-20 01:48:30|44694.5|44674.5|44693.4|44673.4|44694.5|44674.5|44690.9|44670.9|4
1642643320000|2022-01-20 01:48:40|44694.9|44674.9|44693.4|44673.4|44694.9|44674.9|44690.9|44670.9|2
1642643330000|2022-01-20 01:48:50|44695.9|44675.9|44700.9|44680.9|44700.9|44680.9|44693.4|44673.4|0
1642643340000|2022-01-20 01:49:00|44703.4|44683.4|44703.4|44683.4|44708.4|44688.4|44703.4|44683.4|4
1642643350000|2022-01-20 01:49:10|44702.4|44682.4|44693.4|44673.4|44703.4|44683.4|44693.4|44673.4|2
1642643360000|2022-01-20 01:49:20|44690.9|44670.9|44685.9|44665.9|44690.9|44670.9|44685.9|44665.9|7
1642643370000|2022-01-20 01:49:30|44683.4|44663.4|44688.4|44668.4|44688.4|44668.4|44680.9|44660.9|3
1642643380000|2022-01-20 01:49:40|44685.9|44665.9|44690.9|44670.9|44690.9|44670.9|44685.9|44665.9|6
1642643390000|2022-01-20 01:49:50|44688.4|44668.4|44684.9|44664.9|44688.4|44668.4|44683.4|44663.4|2
1642643400000|2022-01-20 01:50:00|44683.4|44663.4|44683.4|44663.4|44685.9|44665.9|44679.5|44659.5|7
1642643410000|2022-01-20 01:50:10|44685.9|44665.9|44678.4|44658.4|44685.9|44665.9|44675.9|44655.9|4
1642643420000|2022-01-20 01:50:20|44675.9|44655.9|44668.4|44648.4|44675.9|44655.9|44668.4|44648.4|5
1642643430000|2022-01-20 01:50:30|44670.9|44650.9|44670.9|44650.9|44673.4|44653.4|44668.4|44648.4|3
1642643440000|2022-01-20 01:50:40|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44665.9|44645.9|3
1642643450000|2022-01-20 01:50:50|44667.4|44647.4|44665.9|44645.9|44667.4|44647.4|44665.9|44645.9|0
1642643460000|2022-01-20 01:51:00|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44665.9|44645.9|2
1642643470000|2022-01-20 01:51:10|44667|44647|44660.9|44640.9|44668.4|44648.4|44660.9|44640.9|8
1642643480000|2022-01-20 01:51:20|44662|44642|44663.4|44643.4|44663.4|44643.4|44660.9|44640.9|0
1642643490000|2022-01-20 01:51:30|44660.9|44640.9|44665.9|44645.9|44665.9|44645.9|44660.9|44640.9|6
1642643500000|2022-01-20 01:51:40|44667.4|44647.4|44673.4|44653.4|44675.9|44655.9|44667.4|44647.4|2
1642643520000|2022-01-20 01:52:00|||||||||9
1642643530000|2022-01-20 01:52:10|44674.5|44654.5|44680.9|44660.9|44680.9|44660.9|44674.5|44654.5|5
1642643540000|2022-01-20 01:52:20|44682|44662|44680.9|44660.9|44683.4|44663.4|44678.4|44658.4|2
1642643550000|2022-01-20 01:52:30|44679.9|44659.9|44683.4|44663.4|44683.4|44663.4|44677|44657|1
1642643560000|2022-01-20 01:52:40|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|2
1642643570000|2022-01-20 01:52:50|44689.9|44669.9|44690.9|44670.9|44690.9|44670.9|44687|44667|3
1642643580000|2022-01-20 01:53:00|44689.9|44669.9|44703.4|44683.4|44703.4|44683.4|44688.4|44668.4|3
1642643590000|2022-01-20 01:53:10|44700.9|44680.9|44697.4|44677.4|44700.9|44680.9|44697.4|44677.4|2
1642643600000|2022-01-20 01:53:20|44696.3|44676.3|44692.4|44672.4|44697.4|44677.4|44692.4|44672.4|2
1642643610000|2022-01-20 01:53:30|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|44689.9|44669.9|0
1642643620000|2022-01-20 01:53:40|44690.9|44670.9|44688.4|44668.4|44692.4|44672.4|44688.4|44668.4|3
1642643630000|2022-01-20 01:53:50|44687.4|44667.4|44683.4|44663.4|44687.4|44667.4|44683.4|44663.4|2
1642643640000|2022-01-20 01:54:00|44678.4|44658.4|44673.4|44653.4|44678.4|44658.4|44673.4|44653.4|1
1642643650000|2022-01-20 01:54:10|44670.9|44650.9|44670.9|44650.9|44670.9|44650.9|44668.4|44648.4|0
1642643660000|2022-01-20 01:54:20|44673.4|44653.4|44668.4|44648.4|44673.4|44653.4|44668.4|44648.4|1
1642643670000|2022-01-20 01:54:30|44670.9|44650.9|44662.4|44642.4|44673.4|44653.4|44662.4|44642.4|3
1642643680000|2022-01-20 01:54:40|44660.9|44640.9|44655.9|44635.9|44660.9|44640.9|44655.9|44635.9|2
1642643690000|2022-01-20 01:54:50|44657.4|44637.4|44659.5|44639.5|44659.5|44639.5|44655.9|44635.9|4
1642643700000|2022-01-20 01:55:00|44660.9|44640.9|44658.4|44638.4|44663.4|44643.4|44658.4|44638.4|3
1642643710000|2022-01-20 01:55:10|44659.5|44639.5|44655.9|44635.9|44659.9|44639.9|44655.9|44635.9|3
1642643720000|2022-01-20 01:55:20|44658.4|44638.4|44660.9|44640.9|44663.4|44643.4|44658.4|44638.4|5
1642643730000|2022-01-20 01:55:30|44662|44642|44658.4|44638.4|44663.4|44643.4|44657.4|44637.4|9
1642643740000|2022-01-20 01:55:40|44659.5|44639.5|44665.9|44645.9|44668.4|44648.4|44659.5|44639.5|6
1642643750000|2022-01-20 01:55:50|44664.9|44644.9|44663.4|44643.4|44665.9|44645.9|44662.4|44642.4|0
1642643760000|2022-01-20 01:56:00|44665.9|44645.9|44665.9|44645.9|44667|44647|44663.4|44643.4|3
1642643770000|2022-01-20 01:56:10|44663.4|44643.4|44663.4|44643.4|44665.9|44645.9|44660.9|44640.9|1
1642643780000|2022-01-20 01:56:20|44665.9|44645.9|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|4
1642643790000|2022-01-20 01:56:30|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|0
1642643800000|2022-01-20 01:56:40|44659.9|44639.9|44660.9|44640.9|44660.9|44640.9|44658.4|44638.4|2
1642643810000|2022-01-20 01:56:50|44658.4|44638.4|44655.9|44635.9|44658.4|44638.4|44655.9|44635.9|1
1642643820000|2022-01-20 01:57:00|44654.5|44634.5|44660.9|44640.9|44660.9|44640.9|44653.4|44633.4|8
1642643830000|2022-01-20 01:57:10|44668.4|44648.4|44665.9|44645.9|44668.4|44648.4|44663.4|44643.4|6
1642643840000|2022-01-20 01:57:20|44669.5|44649.5|44670.9|44650.9|44670.9|44650.9|44665.9|44645.9|3
1642643850000|2022-01-20 01:57:30|44667.4|44647.4|44663.4|44643.4|44667.4|44647.4|44663.4|44643.4|3
1642643860000|2022-01-20 01:57:40|44662.4|44642.4|44660.9|44640.9|44662.4|44642.4|44660.9|44640.9|1
1642643870000|2022-01-20 01:57:50|44662|44642|44659.9|44639.9|44663.4|44643.4|44659.9|44639.9|4
1642643880000|2022-01-20 01:58:00|44660.9|44640.9|44658.4|44638.4|44660.9|44640.9|44654.5|44634.5|2
1642643890000|2022-01-20 01:58:10|44655.9|44635.9|44655.9|44635.9|44658.4|44638.4|44655.9|44635.9|2
1642643900000|2022-01-20 01:58:20|44658.4|44638.4|44658.4|44638.4|44660.9|44640.9|44658.4|44638.4|3
1642643910000|2022-01-20 01:58:30|44655.9|44635.9|44655.9|44635.9|44658.4|44638.4|44653.4|44633.4|1
1642643920000|2022-01-20 01:58:40|44658.4|44638.4|44658.4|44638.4|44659.5|44639.5|44658.4|44638.4|17
1642643930000|2022-01-20 01:58:50|||||||||1
1642643940000|2022-01-20 01:59:00|44655.9|44635.9|44645.9|44625.9|44655.9|44635.9|44640.9|44620.9|10
1642643950000|2022-01-20 01:59:10|44643.4|44623.4|44640.9|44620.9|44643.4|44623.4|44640.9|44620.9|1
1642643960000|2022-01-20 01:59:20|44638.4|44618.4|44634.5|44614.5|44638.4|44618.4|44633.4|44613.4|18
1642643970000|2022-01-20 01:59:30|44635.9|44615.9|44634.5|44614.5|44637.4|44617.4|44633.4|44613.4|4
1642643980000|2022-01-20 01:59:40|44635.9|44615.9|44635.9|44615.9|44638.4|44618.4|44635.9|44615.9|1
1642643990000|2022-01-20 01:59:50|44637.4|44617.4|44638.4|44618.4|44638.4|44618.4|44637.4|44617.4|0
1642644000000|2022-01-20 02:00:00|44640.9|44620.9|44635.9|44615.9|44643.4|44623.4|44635.9|44615.9|6
1642644010000|2022-01-20 02:00:10|44633.4|44613.4|44642|44622|44645.9|44625.9|44633.4|44613.4|4
1642644020000|2022-01-20 02:00:20|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|44643.4|44623.4|0
1642644030000|2022-01-20 02:00:30|44644.9|44624.9|44639.9|44619.9|44645.9|44625.9|44639.9|44619.9|2
1642644040000|2022-01-20 02:00:40|44638.4|44618.4|44643.4|44623.4|44643.4|44623.4|44638.4|44618.4|3
1642644050000|2022-01-20 02:00:50|44640.9|44620.9|44643.4|44623.4|44643.4|44623.4|44640.9|44620.9|1
1642644060000|2022-01-20 02:01:00|44645.9|44625.9|44635.9|44615.9|44645.9|44625.9|44634.9|44614.9|17
1642644070000|2022-01-20 02:01:10|44634.5|44614.5|44639.5|44619.5|44640.5|44620.5|44634.5|44614.5|3
1642644080000|2022-01-20 02:01:20|44643|44623|44643|44623|44643|44623|44642|44622|1
1642644090000|2022-01-20 02:01:30|44642|44622|44642|44622|44643|44623|44642|44622|0
1642644100000|2022-01-20 02:01:40|44643|44623|44643|44623|44645.5|44625.5|44642|44622|2
1642644110000|2022-01-20 02:01:50|44645.5|44625.5|44658.4|44638.4|44658.4|44638.4|44645.5|44625.5|10
1642644120000|2022-01-20 02:02:00|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44655.9|44635.9|3
1642644130000|2022-01-20 02:02:10|44662|44642|44663.4|44643.4|44663.4|44643.4|44662|44642|6
1642644140000|2022-01-20 02:02:20|44665.9|44645.9|44665.9|44645.9|44668.4|44648.4|44663.4|44643.4|2
1642644150000|2022-01-20 02:02:30|44667|44647|44665.9|44645.9|44668.4|44648.4|44663.4|44643.4|5
1642644160000|2022-01-20 02:02:40|44663.4|44643.4|44662.4|44642.4|44663.4|44643.4|44662.4|44642.4|3
1642644170000|2022-01-20 02:02:50|44663.4|44643.4|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|4
1642644180000|2022-01-20 02:03:00|44659.9|44639.9|44650.9|44630.9|44659.9|44639.9|44648.4|44628.4|4
1642644190000|2022-01-20 02:03:10|44649.9|44629.9|44645.9|44625.9|44649.9|44629.9|44645.9|44625.9|5
1642644200000|2022-01-20 02:03:20|44647|44627|44655.9|44635.9|44655.9|44635.9|44647|44627|6
1642644210000|2022-01-20 02:03:30|44658.4|44638.4|44645.9|44625.9|44659.5|44639.5|44645.9|44625.9|8
1642644220000|2022-01-20 02:03:40|44647|44627|44648.4|44628.4|44648.4|44628.4|44647|44627|0
1642644230000|2022-01-20 02:03:50|44650.9|44630.9|44650.9|44630.9|44650.9|44630.9|44650.9|44630.9|0
1642644240000|2022-01-20 02:04:00|44652|44632|44655.9|44635.9|44655.9|44635.9|44652|44632|14
1642644250000|2022-01-20 02:04:10|44657|44637|44660.9|44640.9|44660.9|44640.9|44657|44637|0
1642644260000|2022-01-20 02:04:20|44658.4|44638.4|44652.4|44632.4|44658.4|44638.4|44652.4|44632.4|4
1642644270000|2022-01-20 02:04:30|44653.4|44633.4|44648.4|44628.4|44653.4|44633.4|44648.4|44628.4|1
1642644280000|2022-01-20 02:04:40|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|44645.9|44625.9|1
1642644290000|2022-01-20 02:04:50|||||||||1
1642644300000|2022-01-20 02:05:00|44644.9|44624.9|44647.4|44627.4|44647.4|44627.4|44643.4|44623.4|6
1642644310000|2022-01-20 02:05:10|44645.9|44625.9|44648.4|44628.4|44648.4|44628.4|44645.9|44625.9|2
1642644320000|2022-01-20 02:05:20|44650.9|44630.9|44645.9|44625.9|44650.9|44630.9|44643.4|44623.4|3
1642644330000|2022-01-20 02:05:30|44648.4|44628.4|44643.4|44623.4|44648.4|44628.4|44643.4|44623.4|2
1642644340000|2022-01-20 02:05:40|44645.9|44625.9|44644.5|44624.5|44648.4|44628.4|44644.5|44624.5|2
1642644350000|2022-01-20 02:05:50|44645.9|44625.9|44648.4|44628.4|44648.4|44628.4|44645.9|44625.9|0
1642644360000|2022-01-20 02:06:00|44650.9|44630.9|44653.4|44633.4|44653.4|44633.4|44650.9|44630.9|3
1642644370000|2022-01-20 02:06:10|44654.5|44634.5|44653.4|44633.4|44655.9|44635.9|44653.4|44633.4|0
1642644380000|2022-01-20 02:06:20|44650.9|44630.9|44655.9|44635.9|44655.9|44635.9|44650.9|44630.9|3
1642644390000|2022-01-20 02:06:30|44662|44642|44667.4|44647.4|44670.9|44650.9|44662|44642|11
1642644400000|2022-01-20 02:06:40|44668.4|44648.4|44668.4|44648.4|44668.4|44648.4|44665.9|44645.9|0
1642644410000|2022-01-20 02:06:50|44670.9|44650.9|44668.4|44648.4|44670.9|44650.9|44668.4|44648.4|1
1642644420000|2022-01-20 02:07:00|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|2
1642644430000|2022-01-20 02:07:10|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|44662.4|44642.4|2
1642644440000|2022-01-20 02:07:20|44668.4|44648.4|44665.9|44645.9|44670.9|44650.9|44665.9|44645.9|3
1642644450000|2022-01-20 02:07:30|44667|44647|44663.4|44643.4|44667.4|44647.4|44663.4|44643.4|0
1642644460000|2022-01-20 02:07:40|44665.9|44645.9|44668.4|44648.4|44670.9|44650.9|44663.4|44643.4|5
1642644470000|2022-01-20 02:07:50|44667.4|44647.4|44663.4|44643.4|44667.4|44647.4|44663.4|44643.4|0
1642644480000|2022-01-20 02:08:00|44665.9|44645.9|44657|44637|44665.9|44645.9|44653.4|44633.4|9
1642644490000|2022-01-20 02:08:10|44658.4|44638.4|44660.9|44640.9|44660.9|44640.9|44658.4|44638.4|0
1642644500000|2022-01-20 02:08:20|44663.4|44643.4|44665.9|44645.9|44665.9|44645.9|44663.4|44643.4|0
1642644510000|2022-01-20 02:08:30|44667.4|44647.4|44665.9|44645.9|44667.4|44647.4|44665.9|44645.9|1
1642644520000|2022-01-20 02:08:40|44663.4|44643.4|44667|44647|44667|44647|44663.4|44643.4|0
1642644530000|2022-01-20 02:08:50|44668.4|44648.4|44663.4|44643.4|44668.4|44648.4|44660.9|44640.9|4
1642644540000|2022-01-20 02:09:00|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|44665.9|44645.9|0
1642644550000|2022-01-20 02:09:10|44663.4|44643.4|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|0
1642644560000|2022-01-20 02:09:20|44664.5|44644.5|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|0
1642644570000|2022-01-20 02:09:30|44664.5|44644.5|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|0
1642644580000|2022-01-20 02:09:40|44664.5|44644.5|44663.4|44643.4|44665.9|44645.9|44663.4|44643.4|0
1642644600000|2022-01-20 02:10:00|44665.9|44645.9|44673.4|44653.4|44673.4|44653.4|44665.9|44645.9|13
1642644610000|2022-01-20 02:10:10|44675.9|44655.9|44679.9|44659.9|44679.9|44659.9|44675.9|44655.9|2
1642644620000|2022-01-20 02:10:20|44683.4|44663.4|44688.4|44668.4|44688.4|44668.4|44683.4|44663.4|13
1642644630000|2022-01-20 02:10:30|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|3
1642644640000|2022-01-20 02:10:40|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|4
1642644650000|2022-01-20 02:10:50|44687|44667|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|2
1642644660000|2022-01-20 02:11:00|44687|44667|44693.4|44673.4|44693.4|44673.4|44685.9|44665.9|3
1642644670000|2022-01-20 02:11:10|44695.9|44675.9|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|2
1642644680000|2022-01-20 02:11:20|44694.5|44674.5|44690.9|44670.9|44695.9|44675.9|44688.4|44668.4|3
1642644690000|2022-01-20 02:11:30|44693.4|44673.4|44699.9|44679.9|44699.9|44679.9|44693.4|44673.4|2
1642644700000|2022-01-20 02:11:40|44703.4|44683.4|44710.9|44690.9|44712.4|44692.4|44703.4|44683.4|8
1642644710000|2022-01-20 02:11:50|44708.4|44688.4|44702.4|44682.4|44708.4|44688.4|44702.4|44682.4|10
1642644720000|2022-01-20 02:12:00|44703.4|44683.4|44708.4|44688.4|44708.4|44688.4|44702.4|44682.4|12
1642644730000|2022-01-20 02:12:10|44716.6|44696.6|44719.5|44699.5|44719.5|44699.5|44716.6|44696.6|4
1642644740000|2022-01-20 02:12:20|44720.5|44700.5|44720.9|44700.9|44723.4|44703.4|44720.5|44700.5|3
1642644750000|2022-01-20 02:12:30|44719.9|44699.9|44718.4|44698.4|44719.9|44699.9|44718.4|44698.4|0
1642644760000|2022-01-20 02:12:40|44717|44697|44718.4|44698.4|44718.4|44698.4|44717|44697|1
1642644770000|2022-01-20 02:12:50|44717.4|44697.4|44707.4|44687.4|44718.4|44698.4|44707.4|44687.4|4
1642644780000|2022-01-20 02:13:00|44708.4|44688.4|44713.4|44693.4|44713.4|44693.4|44708.4|44688.4|6
1642644790000|2022-01-20 02:13:10|44712.4|44692.4|44712.4|44692.4|44713.4|44693.4|44710.9|44690.9|3
1642644800000|2022-01-20 02:13:20|44712|44692|44710.9|44690.9|44713.4|44693.4|44709.5|44689.5|1
1642644810000|2022-01-20 02:13:30|44708.4|44688.4|44703.4|44683.4|44708.4|44688.4|44703.4|44683.4|7
1642644820000|2022-01-20 02:13:40|44700.9|44680.9|44699.5|44679.5|44700.9|44680.9|44698.4|44678.4|7
1642644830000|2022-01-20 02:13:50|44702|44682|44703.4|44683.4|44703.4|44683.4|44702|44682|1
1642644840000|2022-01-20 02:14:00|44702.4|44682.4|44700.9|44680.9|44702.4|44682.4|44700.9|44680.9|0
1642644850000|2022-01-20 02:14:10|44699.5|44679.5|44703.4|44683.4|44703.4|44683.4|44699.5|44679.5|1
1642644860000|2022-01-20 02:14:20|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|2
1642644870000|2022-01-20 02:14:30|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44702.4|44682.4|2
1642644880000|2022-01-20 02:14:40|44698.4|44678.4|44690.9|44670.9|44698.4|44678.4|44689.5|44669.5|11
1642644890000|2022-01-20 02:14:50|44692|44672|44685.9|44665.9|44695.9|44675.9|44685.9|44665.9|7
1642644900000|2022-01-20 02:15:00|44687|44667|44688.4|44668.4|44688.4|44668.4|44683.4|44663.4|0
1642644910000|2022-01-20 02:15:10|44685.9|44665.9|44683.4|44663.4|44688.4|44668.4|44680.9|44660.9|2
1642644920000|2022-01-20 02:15:20|44680.9|44660.9|44680.9|44660.9|44683.4|44663.4|44680.9|44660.9|0
1642644930000|2022-01-20 02:15:30|44682|44662|44683.4|44663.4|44683.4|44663.4|44679.5|44659.5|1
1642644940000|2022-01-20 02:15:40|44680.9|44660.9|44685.9|44665.9|44685.9|44665.9|44680.9|44660.9|0
1642644950000|2022-01-20 02:15:50|44687|44667|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|2
1642644960000|2022-01-20 02:16:00|44687|44667|44678.4|44658.4|44688.4|44668.4|44678.4|44658.4|12
1642644970000|2022-01-20 02:16:10|44680.9|44660.9|44680.9|44660.9|44683.4|44663.4|44678.4|44658.4|2
1642644980000|2022-01-20 02:16:20|44679.9|44659.9|44680.9|44660.9|44683.4|44663.4|44679.9|44659.9|0
1642644990000|2022-01-20 02:16:30|44677.4|44657.4|44680.9|44660.9|44680.9|44660.9|44677|44657|0
1642645000000|2022-01-20 02:16:40|44682|44662|44682|44662|44682|44662|44682|44662|1
1642645010000|2022-01-20 02:16:50|44683.4|44663.4|44682|44662|44683.4|44663.4|44682|44662|0
1642645020000|2022-01-20 02:17:00|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44678.4|44658.4|7
1642645030000|2022-01-20 02:17:10|44685.9|44665.9|44690.9|44670.9|44690.9|44670.9|44685.9|44665.9|1
1642645040000|2022-01-20 02:17:20|44685.9|44665.9|44685.9|44665.9|44685.9|44665.9|44685.9|44665.9|1
1642645050000|2022-01-20 02:17:30|44689.5|44669.5|44685.9|44665.9|44689.9|44669.9|44685.9|44665.9|0
1642645060000|2022-01-20 02:17:40|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|0
1642645070000|2022-01-20 02:17:50|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|2
1642645080000|2022-01-20 02:18:00|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|0
1642645090000|2022-01-20 02:18:10|44695.9|44675.9|44698.4|44678.4|44698.4|44678.4|44695.9|44675.9|1
1642645100000|2022-01-20 02:18:20|44695.9|44675.9|44688.4|44668.4|44695.9|44675.9|44688.4|44668.4|11
1642645120000|2022-01-20 02:18:40|44687|44667|44683.4|44663.4|44687|44667|44683.4|44663.4|1
1642645130000|2022-01-20 02:18:50|44682.4|44662.4|44683.4|44663.4|44683.4|44663.4|44682.4|44662.4|1
1642645140000|2022-01-20 02:19:00|44680.9|44660.9|44680.9|44660.9|44684.5|44664.5|44680.9|44660.9|1
1642645150000|2022-01-20 02:19:10|44678.4|44658.4|44680.9|44660.9|44682.4|44662.4|44678.4|44658.4|1
1642645160000|2022-01-20 02:19:20|44682.4|44662.4|44680.9|44660.9|44682.4|44662.4|44679.9|44659.9|0
1642645170000|2022-01-20 02:19:30|44683.4|44663.4|44683.4|44663.4|44684.9|44664.9|44683.4|44663.4|5
1642645180000|2022-01-20 02:19:40|44684.5|44664.5|44683.4|44663.4|44685.9|44665.9|44683.4|44663.4|1
1642645190000|2022-01-20 02:19:50|44684.5|44664.5|44685.9|44665.9|44685.9|44665.9|44684.5|44664.5|0
1642645200000|2022-01-20 02:20:00|44688.4|44668.4|44689.5|44669.5|44689.5|44669.5|44688.4|44668.4|2
1642645210000|2022-01-20 02:20:10|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|5
1642645220000|2022-01-20 02:20:20|44694.5|44674.5|44695.9|44675.9|44695.9|44675.9|44694.5|44674.5|7
1642645240000|2022-01-20 02:20:40|44693.4|44673.4|44698.4|44678.4|44698.4|44678.4|44693.4|44673.4|1
1642645250000|2022-01-20 02:20:50|||||||||5
1642645260000|2022-01-20 02:21:00|44697.4|44677.4|44693.4|44673.4|44697.4|44677.4|44693.4|44673.4|3
1642645270000|2022-01-20 02:21:10|44692.4|44672.4|44688.4|44668.4|44692.4|44672.4|44688.4|44668.4|1
1642645280000|2022-01-20 02:21:20|44687.4|44667.4|44685.9|44665.9|44687.4|44667.4|44685.9|44665.9|1
1642645290000|2022-01-20 02:21:30|44684.9|44664.9|44683.8|44663.8|44684.9|44664.9|44683.8|44663.8|2
1642645300000|2022-01-20 02:21:40|44682.4|44662.4|44680.9|44660.9|44684.9|44664.9|44678.4|44658.4|1
1642645310000|2022-01-20 02:21:50|44679.9|44659.9|44678.4|44658.4|44679.9|44659.9|44678.4|44658.4|2
1642645320000|2022-01-20 02:22:00|44677.4|44657.4|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|2
1642645330000|2022-01-20 02:22:10|44675.9|44655.9|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|5
1642645340000|2022-01-20 02:22:20|||||||||1
1642645360000|2022-01-20 02:22:40|||||||||5
1642645370000|2022-01-20 02:22:50|||||||||1
1642645380000|2022-01-20 02:23:00|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44678.4|44658.4|2
1642645390000|2022-01-20 02:23:10|44679.9|44659.9|44679.5|44659.5|44680.9|44660.9|44678.4|44658.4|1
1642645400000|2022-01-20 02:23:20|44682|44662|44684.5|44664.5|44684.5|44664.5|44682|44662|6
1642645410000|2022-01-20 02:23:30|44685.9|44665.9|44685.9|44665.9|44685.9|44665.9|44685.9|44665.9|0
1642645420000|2022-01-20 02:23:40|44687|44667|44687|44667|44687|44667|44687|44667|1
1642645440000|2022-01-20 02:24:00|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|1
1642645450000|2022-01-20 02:24:10|44688.4|44668.4|44692|44672|44692|44672|44688.4|44668.4|1
1642645470000|2022-01-20 02:24:30|44693|44673|44693|44673|44693|44673|44692|44672|0
1642645480000|2022-01-20 02:24:40|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|0
1642645490000|2022-01-20 02:24:50|44698.4|44678.4|44699.9|44679.9|44699.9|44679.9|44698.4|44678.4|0
1642645500000|2022-01-20 02:25:00|44698.4|44678.4|44700.9|44680.9|44700.9|44680.9|44698.4|44678.4|1
1642645510000|2022-01-20 02:25:10|44698.4|44678.4|44703.4|44683.4|44703.4|44683.4|44698.4|44678.4|1
1642645530000|2022-01-20 02:25:30|44699.5|44679.5|44698.4|44678.4|44700.9|44680.9|44698.4|44678.4|1
1642645540000|2022-01-20 02:25:40|44699.5|44679.5|44700.9|44680.9|44700.9|44680.9|44698.4|44678.4|0
1642645550000|2022-01-20 02:25:50|44699.9|44679.9|44698.4|44678.4|44699.9|44679.9|44698.4|44678.4|1
1642645560000|2022-01-20 02:26:00|||||||||1
1642645610000|2022-01-20 02:26:50|44697.4|44677.4|44693.4|44673.4|44697.4|44677.4|44693.4|44673.4|2
1642645620000|2022-01-20 02:27:00|||||||||1
1642645650000|2022-01-20 02:27:30|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44689.5|44669.5|2
1642645660000|2022-01-20 02:27:40|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|1
1642645670000|2022-01-20 02:27:50|44693.4|44673.4|44699.5|44679.5|44699.5|44679.5|44693.4|44673.4|3
1642645690000|2022-01-20 02:28:10|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|0
1642645700000|2022-01-20 02:28:20|44702|44682|44703.4|44683.4|44703.4|44683.4|44702|44682|0
1642645710000|2022-01-20 02:28:30|44700.9|44680.9|44700.9|44680.9|44704.5|44684.5|44700.9|44680.9|0
1642645720000|2022-01-20 02:28:40|44703.4|44683.4|44704.5|44684.5|44704.5|44684.5|44703.4|44683.4|1
1642645730000|2022-01-20 02:28:50|44703.4|44683.4|44704.5|44684.5|44704.5|44684.5|44703.4|44683.4|0
1642645750000|2022-01-20 02:29:10|44705.9|44685.9|44707|44687|44707|44687|44705.9|44685.9|2
1642645760000|2022-01-20 02:29:20|44705.9|44685.9|44702|44682|44705.9|44685.9|44702|44682|2
1642645770000|2022-01-20 02:29:30|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|0
1642645780000|2022-01-20 02:29:40|44698.4|44678.4|44698.4|44678.4|44698.4|44678.4|44698.4|44678.4|0
1642645790000|2022-01-20 02:29:50|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|0
1642645800000|2022-01-20 02:30:00|44699.5|44679.5|44698.4|44678.4|44699.5|44679.5|44694.9|44674.9|7
1642645810000|2022-01-20 02:30:10|44695.9|44675.9|44688.4|44668.4|44695.9|44675.9|44688.4|44668.4|1
1642645820000|2022-01-20 02:30:20|44683.4|44663.4|44680.9|44660.9|44683.4|44663.4|44680.9|44660.9|6
1642645830000|2022-01-20 02:30:30|44679.9|44659.9|44678.4|44658.4|44679.9|44659.9|44675.9|44655.9|2
1642645840000|2022-01-20 02:30:40|44679.5|44659.5|44680.9|44660.9|44680.9|44660.9|44679.5|44659.5|1
1642645850000|2022-01-20 02:30:50|44678.4|44658.4|44678.4|44658.4|44683.4|44663.4|44678.4|44658.4|3
1642645860000|2022-01-20 02:31:00|44682.4|44662.4|44685.9|44665.9|44685.9|44665.9|44680.9|44660.9|1
1642645870000|2022-01-20 02:31:10|44688.4|44668.4|44679.5|44659.5|44688.4|44668.4|44679.5|44659.5|2
1642645880000|2022-01-20 02:31:20|44679.9|44659.9|44673.4|44653.4|44679.9|44659.9|44673.4|44653.4|3
1642645890000|2022-01-20 02:31:30|44670.9|44650.9|44674.9|44654.9|44674.9|44654.9|44670.9|44650.9|2
1642645900000|2022-01-20 02:31:40|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|2
1642645910000|2022-01-20 02:31:50|44672.4|44652.4|44670.9|44650.9|44673.4|44653.4|44670.9|44650.9|1
1642645920000|2022-01-20 02:32:00|44672|44652|44668.4|44648.4|44673.4|44653.4|44668.4|44648.4|13
1642645930000|2022-01-20 02:32:10|44669.5|44649.5|44658.4|44638.4|44670.9|44650.9|44658.4|44638.4|23
1642645940000|2022-01-20 02:32:20|44657.4|44637.4|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|1
1642645950000|2022-01-20 02:32:30|44658.4|44638.4|44655.9|44635.9|44658.4|44638.4|44653.4|44633.4|8
1642645960000|2022-01-20 02:32:40|44657|44637|44658.4|44638.4|44658.4|44638.4|44655.9|44635.9|2
1642645970000|2022-01-20 02:32:50|44655.9|44635.9|44658.4|44638.4|44658.4|44638.4|44655.9|44635.9|0
1642645980000|2022-01-20 02:33:00|44655.9|44635.9|44660.9|44640.9|44660.9|44640.9|44655.9|44635.9|0
1642645990000|2022-01-20 02:33:10|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|44663.4|44643.4|0
1642646000000|2022-01-20 02:33:20|44664.9|44644.9|44670.9|44650.9|44670.9|44650.9|44664.9|44644.9|1
1642646010000|2022-01-20 02:33:30|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|1
1642646020000|2022-01-20 02:33:40|44674.5|44654.5|44675.9|44655.9|44675.9|44655.9|44674.5|44654.5|1
1642646030000|2022-01-20 02:33:50|44677.4|44657.4|44675.9|44655.9|44678.4|44658.4|44675.9|44655.9|5
1642646040000|2022-01-20 02:34:00|44673.4|44653.4|44680.5|44660.5|44680.5|44660.5|44673.4|44653.4|5
1642646050000|2022-01-20 02:34:10|44683.4|44663.4|44689.5|44669.5|44689.5|44669.5|44683.4|44663.4|6
1642646060000|2022-01-20 02:34:20|44690.9|44670.9|44688.4|44668.4|44690.9|44670.9|44683.4|44663.4|1
1642646070000|2022-01-20 02:34:30|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|4
1642646080000|2022-01-20 02:34:40|44692.4|44672.4|44690.9|44670.9|44692.4|44672.4|44690.9|44670.9|0
1642646090000|2022-01-20 02:34:50|44693.4|44673.4|44688.4|44668.4|44693.4|44673.4|44688.4|44668.4|0
1642646100000|2022-01-20 02:35:00|44690.9|44670.9|44678.4|44658.4|44690.9|44670.9|44678.4|44658.4|4
1642646110000|2022-01-20 02:35:10|44679.5|44659.5|44683.4|44663.4|44683.4|44663.4|44679.5|44659.5|2
1642646120000|2022-01-20 02:35:20|44684.5|44664.5|44693.4|44673.4|44693.4|44673.4|44684.5|44664.5|2
1642646130000|2022-01-20 02:35:30|44695.9|44675.9|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|0
1642646140000|2022-01-20 02:35:40|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44693.4|44673.4|1
1642646150000|2022-01-20 02:35:50|44694.9|44674.9|44695.9|44675.9|44695.9|44675.9|44690.9|44670.9|2
1642646160000|2022-01-20 02:36:00|||||||||1
1642646170000|2022-01-20 02:36:10|44694.9|44674.9|44690.9|44670.9|44694.9|44674.9|44690.9|44670.9|1
1642646180000|2022-01-20 02:36:20|44692|44672|44685.9|44665.9|44693.4|44673.4|44685.9|44665.9|4
1642646190000|2022-01-20 02:36:30|44683.4|44663.4|44683.4|44663.4|44684.9|44664.9|44680.9|44660.9|1
1642646200000|2022-01-20 02:36:40|44685.9|44665.9|44692|44672|44692|44672|44685.9|44665.9|3
1642646210000|2022-01-20 02:36:50|44693.4|44673.4|44695.9|44675.9|44695.9|44675.9|44693.4|44673.4|0
1642646220000|2022-01-20 02:37:00|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|3
1642646230000|2022-01-20 02:37:10|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|1
1642646240000|2022-01-20 02:37:20|44698.4|44678.4|44703.4|44683.4|44703.4|44683.4|44698.4|44678.4|2
1642646250000|2022-01-20 02:37:30|44707|44687|44708.4|44688.4|44708.4|44688.4|44707|44687|2
1642646260000|2022-01-20 02:37:40|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|0
1642646270000|2022-01-20 02:37:50|44712|44692|44719.9|44699.9|44719.9|44699.9|44712|44692|14
1642646280000|2022-01-20 02:38:00|44718.4|44698.4|44714.9|44694.9|44720.9|44700.9|44714.9|44694.9|2
1642646290000|2022-01-20 02:38:10|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|1
1642646300000|2022-01-20 02:38:20|44717|44697|44713.4|44693.4|44717|44697|44713.4|44693.4|2
1642646320000|2022-01-20 02:38:40|44712.4|44692.4|44703.4|44683.4|44712.4|44692.4|44703.4|44683.4|6
1642646330000|2022-01-20 02:38:50|44702|44682|44703.4|44683.4|44703.4|44683.4|44702|44682|0
1642646340000|2022-01-20 02:39:00|44700.9|44680.9|44705.9|44685.9|44707.4|44687.4|44699.5|44679.5|2
1642646350000|2022-01-20 02:39:10|44703.4|44683.4|44704.5|44684.5|44704.5|44684.5|44703.4|44683.4|0
1642646360000|2022-01-20 02:39:20|44700.9|44680.9|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|2
1642646370000|2022-01-20 02:39:30|44704.5|44684.5|44695.9|44675.9|44704.5|44684.5|44695.9|44675.9|0
1642646390000|2022-01-20 02:39:50|44697|44677|44700.9|44680.9|44700.9|44680.9|44697|44677|1
1642646400000|2022-01-20 02:40:00|44699.5|44679.5|44695.9|44675.9|44699.5|44679.5|44695.9|44675.9|3
1642646410000|2022-01-20 02:40:10|44694.9|44674.9|44689.5|44669.5|44694.9|44674.9|44688.4|44668.4|1
1642646420000|2022-01-20 02:40:20|44688.4|44668.4|44685.9|44665.9|44688.4|44668.4|44683.4|44663.4|3
1642646430000|2022-01-20 02:40:30|44688.4|44668.4|44713.4|44693.4|44713.4|44693.4|44683.4|44663.4|8
1642646440000|2022-01-20 02:40:40|44714.9|44694.9|44713.4|44693.4|44715.9|44695.9|44713.4|44693.4|3
1642646450000|2022-01-20 02:40:50|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|44710.9|44690.9|1
1642646460000|2022-01-20 02:41:00|44709.5|44689.5|44708.4|44688.4|44710.9|44690.9|44708.4|44688.4|0
1642646470000|2022-01-20 02:41:10|44705.9|44685.9|44705.9|44685.9|44710.9|44690.9|44705.9|44685.9|1
1642646500000|2022-01-20 02:41:40|||||||||1
1642646520000|2022-01-20 02:42:00|44708.4|44688.4|44708.4|44688.4|44709.5|44689.5|44705.9|44685.9|0
1642646530000|2022-01-20 02:42:10|44707|44687|44703.4|44683.4|44708.4|44688.4|44703.4|44683.4|3
1642646540000|2022-01-20 02:42:20|44706.3|44686.3|44708.4|44688.4|44708.4|44688.4|44703.4|44683.4|3
1642646550000|2022-01-20 02:42:30|44705.9|44685.9|44705.9|44685.9|44708.4|44688.4|44705.9|44685.9|0
1642646560000|2022-01-20 02:42:40|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|0
1642646570000|2022-01-20 02:42:50|||||||||2
1642646580000|2022-01-20 02:43:00|44702|44682|44702.4|44682.4|44702.4|44682.4|44702|44682|1
1642646590000|2022-01-20 02:43:10|44700.9|44680.9|44698.4|44678.4|44700.9|44680.9|44698.4|44678.4|2
1642646600000|2022-01-20 02:43:20|44697.4|44677.4|44693.4|44673.4|44697.4|44677.4|44693.4|44673.4|7
1642646610000|2022-01-20 02:43:30|44692|44672|44692.4|44672.4|44693.4|44673.4|44688.4|44668.4|6
1642646620000|2022-01-20 02:43:40|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|0
1642646630000|2022-01-20 02:43:50|44695.9|44675.9|44688.4|44668.4|44695.9|44675.9|44688.4|44668.4|4
1642646640000|2022-01-20 02:44:00|44689.5|44669.5|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|0
1642646650000|2022-01-20 02:44:10|44692|44672|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|1
1642646660000|2022-01-20 02:44:20|44689.9|44669.9|44690.9|44670.9|44690.9|44670.9|44689.9|44669.9|0
1642646670000|2022-01-20 02:44:30|44692.4|44672.4|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|0
1642646680000|2022-01-20 02:44:40|44689.9|44669.9|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|0
1642646690000|2022-01-20 02:44:50|44688.4|44668.4|44688.4|44668.4|44693.4|44673.4|44688.4|44668.4|1
1642646700000|2022-01-20 02:45:00|44690.9|44670.9|44698.4|44678.4|44698.4|44678.4|44690.9|44670.9|7
1642646710000|2022-01-20 02:45:10|44695.9|44675.9|44702|44682|44702|44682|44695.9|44675.9|2
1642646720000|2022-01-20 02:45:20|44703|44683|44708.4|44688.4|44708.4|44688.4|44700.9|44680.9|1
1642646730000|2022-01-20 02:45:30|44707.4|44687.4|44705.9|44685.9|44708.4|44688.4|44705.9|44685.9|2
1642646740000|2022-01-20 02:45:40|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|1
1642646750000|2022-01-20 02:45:50|44709.9|44689.9|44705.9|44685.9|44709.9|44689.9|44705.9|44685.9|1
1642646760000|2022-01-20 02:46:00|44704.9|44684.9|44700.9|44680.9|44704.9|44684.9|44699.9|44679.9|3
1642646770000|2022-01-20 02:46:10|44701.3|44681.3|44702.4|44682.4|44703.4|44683.4|44699.9|44679.9|0
1642646780000|2022-01-20 02:46:20|44702|44682|44703.4|44683.4|44707.4|44687.4|44700.9|44680.9|0
1642646790000|2022-01-20 02:46:30|44704.5|44684.5|44705.9|44685.9|44705.9|44685.9|44703.4|44683.4|0
1642646800000|2022-01-20 02:46:40|44704.9|44684.9|44703.4|44683.4|44705.9|44685.9|44703.4|44683.4|0
1642646810000|2022-01-20 02:46:50|44704.5|44684.5|44708.4|44688.4|44708.4|44688.4|44704.5|44684.5|0
1642646820000|2022-01-20 02:47:00|44705.9|44685.9|44700.9|44680.9|44705.9|44685.9|44700.9|44680.9|2
1642646830000|2022-01-20 02:47:10|44703.4|44683.4|44704.5|44684.5|44704.5|44684.5|44700.9|44680.9|0
1642646840000|2022-01-20 02:47:20|||||||||1
1642646850000|2022-01-20 02:47:30|44703.4|44683.4|44703.4|44683.4|44705.9|44685.9|44703.4|44683.4|0
1642646860000|2022-01-20 02:47:40|44704.5|44684.5|44700.9|44680.9|44704.5|44684.5|44700.9|44680.9|0
1642646870000|2022-01-20 02:47:50|44702.4|44682.4|44703.4|44683.4|44703.4|44683.4|44702.4|44682.4|0
1642646880000|2022-01-20 02:48:00|44702.4|44682.4|44700.9|44680.9|44702.4|44682.4|44700.9|44680.9|0
1642646890000|2022-01-20 02:48:10|44699.5|44679.5|44697|44677|44699.5|44679.5|44697|44677|1
1642646910000|2022-01-20 02:48:30|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|0
1642646920000|2022-01-20 02:48:40|44694.9|44674.9|44695.9|44675.9|44695.9|44675.9|44694.9|44674.9|1
1642646930000|2022-01-20 02:48:50|44694.9|44674.9|44695.9|44675.9|44695.9|44675.9|44693.4|44673.4|0
1642646940000|2022-01-20 02:49:00|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|0
1642646950000|2022-01-20 02:49:10|44695.5|44675.5|44693.4|44673.4|44698.4|44678.4|44693.4|44673.4|1
1642646960000|2022-01-20 02:49:20|44692.4|44672.4|44692|44672|44693.4|44673.4|44690.9|44670.9|2
1642646970000|2022-01-20 02:49:30|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|0
1642646980000|2022-01-20 02:49:40|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|0
1642646990000|2022-01-20 02:49:50|44692.4|44672.4|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|0
1642647000000|2022-01-20 02:50:00|||||||||1
1642647010000|2022-01-20 02:50:10|44692.4|44672.4|44695.9|44675.9|44695.9|44675.9|44688.4|44668.4|7
1642647020000|2022-01-20 02:50:20|44694.9|44674.9|44693.4|44673.4|44694.9|44674.9|44693.4|44673.4|1
1642647030000|2022-01-20 02:50:30|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44687|44667|6
1642647040000|2022-01-20 02:50:40|44689.5|44669.5|44688.4|44668.4|44689.5|44669.5|44688.4|44668.4|0
1642647050000|2022-01-20 02:50:50|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|5
1642647060000|2022-01-20 02:51:00|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44689.5|44669.5|0
1642647070000|2022-01-20 02:51:10|44692|44672|44693.4|44673.4|44693.4|44673.4|44692|44672|0
1642647080000|2022-01-20 02:51:20|44694.5|44674.5|44695.9|44675.9|44698.4|44678.4|44693.4|44673.4|3
1642647090000|2022-01-20 02:51:30|44694.9|44674.9|44698.4|44678.4|44698.4|44678.4|44693.4|44673.4|2
1642647100000|2022-01-20 02:51:40|44697|44677|44698.4|44678.4|44698.4|44678.4|44695.9|44675.9|1
1642647110000|2022-01-20 02:51:50|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|44700.9|44680.9|0
1642647120000|2022-01-20 02:52:00|44699.9|44679.9|44698.4|44678.4|44700.9|44680.9|44698.4|44678.4|5
1642647140000|2022-01-20 02:52:20|44700.9|44680.9|44698.4|44678.4|44700.9|44680.9|44698.4|44678.4|3
1642647150000|2022-01-20 02:52:30|44700.9|44680.9|44699.5|44679.5|44700.9|44680.9|44698.4|44678.4|2
1642647160000|2022-01-20 02:52:40|44699.9|44679.9|44698.4|44678.4|44699.9|44679.9|44698.4|44678.4|3
1642647170000|2022-01-20 02:52:50|44695.9|44675.9|44690.9|44670.9|44695.9|44675.9|44690.9|44670.9|7
1642647180000|2022-01-20 02:53:00|44689.9|44669.9|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|2
1642647190000|2022-01-20 02:53:10|44695.5|44675.5|44693.4|44673.4|44698.4|44678.4|44693.4|44673.4|3
1642647200000|2022-01-20 02:53:20|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|3
1642647210000|2022-01-20 02:53:30|44692|44672|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|2
1642647220000|2022-01-20 02:53:40|44688.4|44668.4|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|2
1642647230000|2022-01-20 02:53:50|44688.4|44668.4|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|2
1642647240000|2022-01-20 02:54:00|44692|44672|44693.4|44673.4|44693.4|44673.4|44692|44672|0
1642647250000|2022-01-20 02:54:10|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|0
1642647260000|2022-01-20 02:54:20|44690.9|44670.9|44688.4|44668.4|44690.9|44670.9|44688.4|44668.4|0
1642647290000|2022-01-20 02:54:50|44689.5|44669.5|44690.9|44670.9|44690.9|44670.9|44689.5|44669.5|2
1642647300000|2022-01-20 02:55:00|44689.9|44669.9|44688.4|44668.4|44689.9|44669.9|44685.9|44665.9|12
1642647310000|2022-01-20 02:55:10|44689.9|44669.9|44693.4|44673.4|44693.4|44673.4|44689.9|44669.9|1
1642647320000|2022-01-20 02:55:20|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|2
1642647330000|2022-01-20 02:55:30|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|0
1642647340000|2022-01-20 02:55:40|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44693.4|44673.4|1
1642647350000|2022-01-20 02:55:50|44694.9|44674.9|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|0
1642647360000|2022-01-20 02:56:00|44692|44672|44692|44672|44692|44672|44689.5|44669.5|0
1642647370000|2022-01-20 02:56:10|44690.9|44670.9|44690.9|44670.9|44693.4|44673.4|44688.4|44668.4|2
1642647380000|2022-01-20 02:56:20|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44689.9|44669.9|1
1642647390000|2022-01-20 02:56:30|44689.5|44669.5|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|1
1642647400000|2022-01-20 02:56:40|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|1
1642647410000|2022-01-20 02:56:50|44689.9|44669.9|44693.4|44673.4|44693.4|44673.4|44684.5|44664.5|12
1642647420000|2022-01-20 02:57:00|44690.9|44670.9|44695.9|44675.9|44695.9|44675.9|44690.9|44670.9|0
1642647430000|2022-01-20 02:57:10|44694.9|44674.9|44698.4|44678.4|44698.4|44678.4|44693.4|44673.4|5
1642647440000|2022-01-20 02:57:20|44695.9|44675.9|44705.9|44685.9|44705.9|44685.9|44695.9|44675.9|9
1642647450000|2022-01-20 02:57:30|44708.4|44688.4|44700.5|44680.5|44708.4|44688.4|44698|44678|10
1642647460000|2022-01-20 02:57:40|44702|44682|44703|44683|44703|44683|44700.5|44680.5|0
1642647470000|2022-01-20 02:57:50|44704.5|44684.5|44707|44687|44707|44687|44704.5|44684.5|0
1642647480000|2022-01-20 02:58:00|44705.5|44685.5|44721.6|44701.6|44721.6|44701.6|44705.5|44685.5|18
1642647490000|2022-01-20 02:58:10|44724.1|44704.1|44728|44708|44728|44708|44724.1|44704.1|1
1642647500000|2022-01-20 02:58:20|44727|44707|44728|44708|44732|44712|44727|44707|0
1642647510000|2022-01-20 02:58:30|44727|44707|44727|44707|44728|44708|44727|44707|2
1642647520000|2022-01-20 02:58:40|44725.5|44705.5|44723|44703|44725.5|44705.5|44723|44703|3
1642647530000|2022-01-20 02:58:50|44722|44702|44719.5|44699.5|44722|44702|44719.5|44699.5|0
1642647540000|2022-01-20 02:59:00|44720.5|44700.5|44718|44698|44720.5|44700.5|44718|44698|2
1642647550000|2022-01-20 02:59:10|44717|44697|44718|44698|44720.5|44700.5|44717|44697|2
1642647560000|2022-01-20 02:59:20|44717|44697|44717|44697|44722|44702|44717|44697|0
1642647570000|2022-01-20 02:59:30|44718|44698|44720.5|44700.5|44722|44702|44718|44698|0
1642647580000|2022-01-20 02:59:40|44719.5|44699.5|44718|44698|44719.5|44699.5|44718|44698|0
1642647600000|2022-01-20 03:00:00|44719.5|44699.5|44723|44703|44723|44703|44718|44698|1
1642647610000|2022-01-20 03:00:10|44724.1|44704.1|44725.9|44705.9|44726.6|44706.6|44723|44703|1
1642647620000|2022-01-20 03:00:20|44724.5|44704.5|44727|44707|44727|44707|44724.5|44704.5|0
1642647630000|2022-01-20 03:00:30|44728|44708|44728|44708|44728|44708|44724.5|44704.5|1
1642647640000|2022-01-20 03:00:40|44727|44707|44731.6|44711.6|44733|44713|44727|44707|4
1642647650000|2022-01-20 03:00:50|44734.1|44714.1|44731.6|44711.6|44734.1|44714.1|44730.5|44710.5|5
1642647660000|2022-01-20 03:01:00|44734.1|44714.1|44740.9|44720.9|44740.9|44720.9|44734.1|44714.1|3
1642647670000|2022-01-20 03:01:10|44742|44722|44738.4|44718.4|44743.4|44723.4|44737|44717|1
1642647680000|2022-01-20 03:01:20|44737|44717|44733.4|44713.4|44737|44717|44733.4|44713.4|1
1642647690000|2022-01-20 03:01:30|44730.9|44710.9|44730.9|44710.9|44733.4|44713.4|44730.9|44710.9|1
1642647700000|2022-01-20 03:01:40|44732|44712|44733.4|44713.4|44733.4|44713.4|44729.5|44709.5|2
1642647710000|2022-01-20 03:01:50|44734.5|44714.5|44733.4|44713.4|44734.5|44714.5|44730.9|44710.9|3
1642647720000|2022-01-20 03:02:00|44734.5|44714.5|44733|44713|44734.5|44714.5|44730.9|44710.9|1
1642647730000|2022-01-20 03:02:10|44737|44717|44734.5|44714.5|44737|44717|44734.5|44714.5|3
1642647740000|2022-01-20 03:02:20|44733.4|44713.4|44733.4|44713.4|44734.5|44714.5|44732.4|44712.4|0
1642647750000|2022-01-20 03:02:30|44735.9|44715.9|44733|44713|44735.9|44715.9|44733|44713|6
1642647760000|2022-01-20 03:02:40|44732|44712|44739.5|44719.5|44742|44722|44732|44712|8
1642647770000|2022-01-20 03:02:50|44742|44722|44742|44722|44744.5|44724.5|44742|44722|3
1642647780000|2022-01-20 03:03:00|44743|44723|44747|44727|44747|44727|44742|44722|6
1642647790000|2022-01-20 03:03:10|44743|44723|44744.5|44724.5|44744.5|44724.5|44742|44722|2
1642647800000|2022-01-20 03:03:20|44743.4|44723.4|44740.9|44720.9|44743.4|44723.4|44740.9|44720.9|0
1642647810000|2022-01-20 03:03:30|44739.5|44719.5|44747|44727|44749.5|44729.5|44739.5|44719.5|3
1642647820000|2022-01-20 03:03:40|44748|44728|44747|44727|44749.5|44729.5|44747|44727|2
1642647830000|2022-01-20 03:03:50|44745.9|44725.9|44745.9|44725.9|44747|44727|44745.9|44725.9|1
1642647840000|2022-01-20 03:04:00|44743.4|44723.4|44738.4|44718.4|44743.4|44723.4|44738.4|44718.4|2
1642647850000|2022-01-20 03:04:10|44739.5|44719.5|44742|44722|44742|44722|44735.5|44715.5|5
1642647860000|2022-01-20 03:04:20|44743|44723|44743|44723|44744.1|44724.1|44743|44723|4
1642647870000|2022-01-20 03:04:30|44745.5|44725.5|44747|44727|44747|44727|44743|44723|0
1642647890000|2022-01-20 03:04:50|44743|44723|44743|44723|44745.5|44725.5|44743|44723|1
1642647900000|2022-01-20 03:05:00|44744.1|44724.1|44747|44727|44747|44727|44743|44723|2
1642647910000|2022-01-20 03:05:10|44748|44728|44748|44728|44748|44728|44748|44728|0
1642647930000|2022-01-20 03:05:30|44750.5|44730.5|44759.5|44739.5|44759.5|44739.5|44750.5|44730.5|5
1642647940000|2022-01-20 03:05:40|44757|44737|44755.5|44735.5|44757|44737|44755.5|44735.5|1
1642647950000|2022-01-20 03:05:50|44752|44732|44752|44732|44752|44732|44752|44732|1
1642647960000|2022-01-20 03:06:00|44750.5|44730.5|44747|44727|44750.5|44730.5|44747|44727|1
1642647970000|2022-01-20 03:06:10|44744.5|44724.5|44747|44727|44747|44727|44744.5|44724.5|5
1642647980000|2022-01-20 03:06:20|44745.5|44725.5|44743|44723|44745.5|44725.5|44743|44723|0
1642647990000|2022-01-20 03:06:30|44744.5|44724.5|44745.5|44725.5|44747|44727|44743|44723|4
1642648000000|2022-01-20 03:06:40|44747|44727|44743|44723|44747|44727|44743|44723|3
1642648010000|2022-01-20 03:06:50|44740.5|44720.5|44735.5|44715.5|44740.5|44720.5|44735.5|44715.5|7
1642648020000|2022-01-20 03:07:00|44734.5|44714.5|44733|44713|44734.5|44714.5|44733|44713|2
1642648030000|2022-01-20 03:07:10|44732|44712|44733|44713|44737|44717|44732|44712|3
1642648040000|2022-01-20 03:07:20|44732|44712|44732|44712|44732|44712|44730.9|44710.9|3
1642648050000|2022-01-20 03:07:30|44733|44713|44733|44713|44733|44713|44733|44713|1
1642648060000|2022-01-20 03:07:40|44734.1|44714.1|44735.5|44715.5|44735.5|44715.5|44734.1|44714.1|0
1642648070000|2022-01-20 03:07:50|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|44736.6|44716.6|0
1642648080000|2022-01-20 03:08:00|44737.6|44717.6|44743|44723|44743|44723|44737.6|44717.6|2
1642648090000|2022-01-20 03:08:10|44740.5|44720.5|44738|44718|44740.5|44720.5|44738|44718|2
1642648100000|2022-01-20 03:08:20|44734.5|44714.5|44732|44712|44734.5|44714.5|44732|44712|0
1642648110000|2022-01-20 03:08:30|44729.5|44709.5|44723|44703|44729.5|44709.5|44723|44703|2
1642648120000|2022-01-20 03:08:40|44725.5|44705.5|44723|44703|44726.6|44706.6|44723|44703|2
1642648140000|2022-01-20 03:09:00|44722|44702|44722|44702|44723|44703|44722|44702|1
1642648150000|2022-01-20 03:09:10|44723|44703|44719.5|44699.5|44723|44703|44719.5|44699.5|3
1642648160000|2022-01-20 03:09:20|44720.5|44700.5|44722|44702|44722|44702|44720.5|44700.5|1
1642648170000|2022-01-20 03:09:30|44723|44703|44726.6|44706.6|44726.6|44706.6|44723|44703|4
1642648180000|2022-01-20 03:09:40|44728|44708|44728|44708|44728|44708|44728|44708|2
1642648200000|2022-01-20 03:10:00|44727|44707|44728|44708|44728|44708|44725.5|44705.5|3
1642648210000|2022-01-20 03:10:10|44730.5|44710.5|44733|44713|44733|44713|44730.5|44710.5|1
1642648220000|2022-01-20 03:10:20|44730.5|44710.5|44730.5|44710.5|44731.6|44711.6|44730.5|44710.5|0
1642648240000|2022-01-20 03:10:40|44729.5|44709.5|44723.4|44703.4|44729.5|44709.5|44723.4|44703.4|5
1642648250000|2022-01-20 03:10:50|44722|44702|44720.5|44700.5|44722|44702|44720.5|44700.5|0
1642648260000|2022-01-20 03:11:00|44722|44702|44725.5|44705.5|44725.5|44705.5|44722|44702|10
1642648270000|2022-01-20 03:11:10|44726.6|44706.6|44728|44708|44729.1|44709.1|44726.6|44706.6|0
1642648280000|2022-01-20 03:11:20|44729.1|44709.1|44733|44713|44734.5|44714.5|44729.1|44709.1|4
1642648290000|2022-01-20 03:11:30|44732|44712|44732|44712|44732|44712|44732|44712|0
1642648300000|2022-01-20 03:11:40|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44728.4|44708.4|2
1642648310000|2022-01-20 03:11:50|44732|44712|44732|44712|44732|44712|44729.5|44709.5|0
1642648320000|2022-01-20 03:12:00|44730.9|44710.9|44732|44712|44732|44712|44729.5|44709.5|2
1642648330000|2022-01-20 03:12:10|44733|44713|44733|44713|44734.1|44714.1|44732|44712|6
1642648340000|2022-01-20 03:12:20|44732|44712|44727|44707|44732|44712|44727|44707|2
1642648350000|2022-01-20 03:12:30|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44724.5|44704.5|4
1642648360000|2022-01-20 03:12:40|44723|44703|44723|44703|44723|44703|44722|44702|0
1642648370000|2022-01-20 03:12:50|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|0
1642648380000|2022-01-20 03:13:00|44726.6|44706.6|44737|44717|44737|44717|44726.6|44706.6|2
1642648390000|2022-01-20 03:13:10|44739.5|44719.5|44737|44717|44740.5|44720.5|44737|44717|3
1642648400000|2022-01-20 03:13:20|44738|44718|44739.5|44719.5|44739.5|44719.5|44738|44718|0
1642648410000|2022-01-20 03:13:30|44742|44722|44742|44722|44742|44722|44742|44722|0
1642648420000|2022-01-20 03:13:40|44743|44723|44743|44723|44743|44723|44743|44723|0
1642648430000|2022-01-20 03:13:50|44744.1|44724.1|44745.5|44725.5|44749.1|44729.1|44744.1|44724.1|4
1642648440000|2022-01-20 03:14:00|44747|44727|44744.5|44724.5|44748|44728|44744.5|44724.5|4
1642648450000|2022-01-20 03:14:10|44743|44723|44742|44722|44743|44723|44742|44722|1
1642648460000|2022-01-20 03:14:20|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44738|44718|4
1642648470000|2022-01-20 03:14:30|44738|44718|44742|44722|44742|44722|44738|44718|0
1642648480000|2022-01-20 03:14:40|44743|44723|44739.5|44719.5|44743|44723|44739.5|44719.5|1
1642648490000|2022-01-20 03:14:50|44738|44718|44739.5|44719.5|44739.5|44719.5|44735.5|44715.5|0
1642648500000|2022-01-20 03:15:00|44738.4|44718.4|44739.5|44719.5|44740.5|44720.5|44737|44717|2
1642648510000|2022-01-20 03:15:10|44740.5|44720.5|44742|44722|44742|44722|44740.5|44720.5|2
1642648520000|2022-01-20 03:15:20|44743|44723|44743|44723|44745.5|44725.5|44742|44722|3
1642648530000|2022-01-20 03:15:30|44744.1|44724.1|44754.5|44734.5|44754.5|44734.5|44744.1|44724.1|7
1642648540000|2022-01-20 03:15:40|44757|44737|44757|44737|44757|44737|44757|44737|0
1642648550000|2022-01-20 03:15:50|44758|44738|44758|44738|44758|44738|44758|44738|9
1642648560000|2022-01-20 03:16:00|44762|44742|44765.5|44745.5|44765.5|44745.5|44762|44742|11
1642648570000|2022-01-20 03:16:10|44766.6|44746.6|44781.6|44761.6|44781.6|44761.6|44765.5|44745.5|14
1642648580000|2022-01-20 03:16:20|44790.5|44770.5|44789.5|44769.5|44790.5|44770.5|44785.5|44765.5|24
1642648590000|2022-01-20 03:16:30|44788|44768|44785.5|44765.5|44790.5|44770.5|44785.5|44765.5|2
1642648600000|2022-01-20 03:16:40|44790.5|44770.5|44792|44772|44792|44772|44789.1|44769.1|4
1642648610000|2022-01-20 03:16:50|44794.5|44774.5|44791.6|44771.6|44795.5|44775.5|44790.5|44770.5|3
1642648620000|2022-01-20 03:17:00|44793|44773|44792.6|44772.6|44793|44773|44788|44768|7
1642648630000|2022-01-20 03:17:10|44790.5|44770.5|44795.5|44775.5|44796.6|44776.6|44790.5|44770.5|5
1642648640000|2022-01-20 03:17:20|44794.1|44774.1|44795.5|44775.5|44797|44777|44793|44773|2
1642648650000|2022-01-20 03:17:30|44798|44778|44802|44782|44803|44783|44798|44778|9
1642648660000|2022-01-20 03:17:40|44800.5|44780.5|44804.1|44784.1|44805.5|44785.5|44800.5|44780.5|3
1642648670000|2022-01-20 03:17:50|44805.5|44785.5|44808|44788|44808|44788|44804.1|44784.1|5
1642648680000|2022-01-20 03:18:00|44810.5|44790.5|44814.1|44794.1|44814.1|44794.1|44810.5|44790.5|13
1642648690000|2022-01-20 03:18:10|44815.1|44795.1|44814.1|44794.1|44815.1|44795.1|44811.6|44791.6|8
1642648700000|2022-01-20 03:18:20|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|44808|44788|4
1642648710000|2022-01-20 03:18:30|44815.5|44795.5|44821.6|44801.6|44823|44803|44815.5|44795.5|9
1642648720000|2022-01-20 03:18:40|44823|44803|44825.5|44805.5|44825.5|44805.5|44820.5|44800.5|7
1642648730000|2022-01-20 03:18:50|44828|44808|44828|44808|44828|44808|44825.5|44805.5|2
1642648740000|2022-01-20 03:19:00|44830.5|44810.5|44836.6|44816.6|44836.6|44816.6|44830.5|44810.5|14
1642648750000|2022-01-20 03:19:10|44839.1|44819.1|44846.6|44826.6|44849.1|44829.1|44839.1|44819.1|5
1642648760000|2022-01-20 03:19:20|44849.1|44829.1|44852|44832|44854.1|44834.1|44845.5|44825.5|21
1642648770000|2022-01-20 03:19:30|44851.6|44831.6|44871.6|44851.6|44871.6|44851.6|44850.5|44830.5|9
1642648780000|2022-01-20 03:19:40|44874.1|44854.1|44876.6|44856.6|44877.6|44857.6|44874.1|44854.1|22
1642648790000|2022-01-20 03:19:50|44878|44858|44930.5|44910.5|44930.5|44910.5|44878|44858|107
1642648800000|2022-01-20 03:20:00|44931.6|44911.6|44925.5|44905.5|44941.6|44921.6|44925.5|44905.5|42
1642648810000|2022-01-20 03:20:10|44928|44908|44910.5|44890.5|44928|44908|44910.5|44890.5|18
1642648820000|2022-01-20 03:20:20|44913|44893|44905.5|44885.5|44913|44893|44905.5|44885.5|10
1642648830000|2022-01-20 03:20:30|44930.5|44910.5|44925.5|44905.5|44930.5|44910.5|44923|44903|21
1642648840000|2022-01-20 03:20:40|44928|44908|44928|44908|44929.5|44909.5|44925.5|44905.5|7
1642648850000|2022-01-20 03:20:50|44930.5|44910.5|44934.1|44914.1|44934.1|44914.1|44930.5|44910.5|8
1642648860000|2022-01-20 03:21:00|44935.1|44915.1|44955.5|44935.5|44955.9|44935.9|44935.1|44915.1|25
1642648870000|2022-01-20 03:21:10|44953|44933|44943|44923|44955.5|44935.5|44943|44923|9
1642648880000|2022-01-20 03:21:20|44942|44922|44950.5|44930.5|44954.1|44934.1|44940.5|44920.5|9
1642648890000|2022-01-20 03:21:30|44954.5|44934.5|44963|44943|44963|44943|44954.5|44934.5|13
1642648900000|2022-01-20 03:21:40|44960.5|44940.5|44955.5|44935.5|44960.5|44940.5|44953|44933|11
1642648910000|2022-01-20 03:21:50|44956.6|44936.6|44958|44938|44963|44943|44955.5|44935.5|18
1642648920000|2022-01-20 03:22:00|44960.5|44940.5|44969.5|44949.5|44970.9|44950.9|44960.5|44940.5|22
1642648930000|2022-01-20 03:22:10|44968|44948|44965.5|44945.5|44970.5|44950.5|44965.5|44945.5|12
1642648940000|2022-01-20 03:22:20|44963|44943|44960.5|44940.5|44965.5|44945.5|44960.5|44940.5|9
1642648950000|2022-01-20 03:22:30|44958|44938|44958|44938|44960.5|44940.5|44957|44937|2
1642648960000|2022-01-20 03:22:40|44957|44937|44955.5|44935.5|44957|44937|44953|44933|8
1642648970000|2022-01-20 03:22:50|44953|44933|44955.5|44935.5|44960.5|44940.5|44953|44933|9
1642648980000|2022-01-20 03:23:00|44953|44933|44948|44928|44953|44933|44948|44928|6
1642648990000|2022-01-20 03:23:10|44950.5|44930.5|44945.5|44925.5|44950.5|44930.5|44945.5|44925.5|1
1642649000000|2022-01-20 03:23:20|44944.5|44924.5|44938|44918|44944.5|44924.5|44938|44918|3
1642649010000|2022-01-20 03:23:30|44935.5|44915.5|44930.5|44910.5|44935.5|44915.5|44930.5|44910.5|5
1642649020000|2022-01-20 03:23:40|44929.5|44909.5|44920.5|44900.5|44930.5|44910.5|44920.5|44900.5|11
1642649030000|2022-01-20 03:23:50|44915.5|44895.5|44905.5|44885.5|44915.5|44895.5|44901.6|44881.6|14
1642649040000|2022-01-20 03:24:00|44910.5|44890.5|44920.5|44900.5|44920.5|44900.5|44910.5|44890.5|13
1642649050000|2022-01-20 03:24:10|44921.6|44901.6|44915.5|44895.5|44923|44903|44915.5|44895.5|6
1642649060000|2022-01-20 03:24:20|44913|44893|44914.5|44894.5|44915.5|44895.5|44908|44888|4
1642649070000|2022-01-20 03:24:30|44913|44893|44913|44893|44914.1|44894.1|44913|44893|1
1642649080000|2022-01-20 03:24:40|44912|44892|44908|44888|44912|44892|44908|44888|4
1642649090000|2022-01-20 03:24:50|44907|44887|44902|44882|44908|44888|44902|44882|8
1642649100000|2022-01-20 03:25:00|44904.5|44884.5|44897|44877|44904.5|44884.5|44897|44877|17
1642649110000|2022-01-20 03:25:10|44894.5|44874.5|44890.5|44870.5|44898|44878|44890.5|44870.5|11
1642649120000|2022-01-20 03:25:20|44888|44868|44883|44863|44888|44868|44883|44863|3
1642649130000|2022-01-20 03:25:30|44884.1|44864.1|44893|44873|44893|44873|44884.1|44864.1|2
1642649140000|2022-01-20 03:25:40|44895.5|44875.5|44899.1|44879.1|44899.1|44879.1|44895.5|44875.5|7
1642649150000|2022-01-20 03:25:50|44900.5|44880.5|44906.6|44886.6|44906.6|44886.6|44900.5|44880.5|5
1642649160000|2022-01-20 03:26:00|44905.5|44885.5|44893|44873|44908|44888|44893|44873|6
1642649170000|2022-01-20 03:26:10|44890.5|44870.5|44890.5|44870.5|44891.6|44871.6|44883|44863|6
1642649180000|2022-01-20 03:26:20|44893|44873|44893|44873|44895.5|44875.5|44893|44873|5
1642649190000|2022-01-20 03:26:30|44895.5|44875.5|44895.5|44875.5|44898|44878|44893|44873|7
1642649200000|2022-01-20 03:26:40|44896.6|44876.6|44901.6|44881.6|44905.5|44885.5|44896.6|44876.6|7
1642649210000|2022-01-20 03:26:50|44903|44883|44903|44883|44903|44883|44900.5|44880.5|0
1642649220000|2022-01-20 03:27:00|44905.5|44885.5|44905.5|44885.5|44905.5|44885.5|44901.6|44881.6|5
1642649230000|2022-01-20 03:27:10|44906.6|44886.6|44904.5|44884.5|44909.1|44889.1|44904.5|44884.5|3
1642649240000|2022-01-20 03:27:20|44903|44883|44900.5|44880.5|44903|44883|44895.5|44875.5|1
1642649250000|2022-01-20 03:27:30|44903|44883|44903|44883|44903|44883|44900.5|44880.5|0
1642649260000|2022-01-20 03:27:40|44900.5|44880.5|44895.5|44875.5|44900.5|44880.5|44895.5|44875.5|3
1642649270000|2022-01-20 03:27:50|44898|44878|44895.5|44875.5|44898|44878|44895.5|44875.5|3
1642649280000|2022-01-20 03:28:00|44894.5|44874.5|44884.5|44864.5|44894.5|44874.5|44884.5|44864.5|6
1642649290000|2022-01-20 03:28:10|44885.5|44865.5|44886.6|44866.6|44886.6|44866.6|44883|44863|0
1642649300000|2022-01-20 03:28:20|44885.5|44865.5|44884.5|44864.5|44888|44868|44883|44863|11
1642649310000|2022-01-20 03:28:30|44883|44863|44893|44873|44893|44873|44880.5|44860.5|10
1642649320000|2022-01-20 03:28:40|44890.5|44870.5|44889.5|44869.5|44892|44872|44888|44868|8
1642649330000|2022-01-20 03:28:50|44890.5|44870.5|44890.5|44870.5|44893|44873|44890.5|44870.5|8
1642649340000|2022-01-20 03:29:00|44889.5|44869.5|44888|44868|44889.5|44869.5|44888|44868|11
1642649350000|2022-01-20 03:29:10|44889.5|44869.5|44885.5|44865.5|44890.5|44870.5|44885.5|44865.5|13
1642649360000|2022-01-20 03:29:20|44888|44868|44890.5|44870.5|44890.5|44870.5|44885.5|44865.5|17
1642649370000|2022-01-20 03:29:30|44888|44868|44865.5|44845.5|44888|44868|44865.5|44845.5|43
1642649380000|2022-01-20 03:29:40|44864.5|44844.5|44865.5|44845.5|44865.5|44845.5|44863|44843|20
1642649390000|2022-01-20 03:29:50|44864.5|44844.5|44858|44838|44864.5|44844.5|44858|44838|18
1642649400000|2022-01-20 03:30:00|44859.1|44839.1|44870.5|44850.5|44871.6|44851.6|44859.1|44839.1|16
1642649410000|2022-01-20 03:30:10|||||||||4
1642649420000|2022-01-20 03:30:20|44871.6|44851.6|44873|44853|44873|44853|44870.5|44850.5|4
1642649430000|2022-01-20 03:30:30|44875.5|44855.5|44881.6|44861.6|44883|44863|44875.5|44855.5|12
1642649440000|2022-01-20 03:30:40|44883|44863|44885.5|44865.5|44885.5|44865.5|44883|44863|4
1642649450000|2022-01-20 03:30:50|44888|44868|44886.6|44866.6|44888|44868|44885.5|44865.5|9
1642649460000|2022-01-20 03:31:00|44885.5|44865.5|44886.6|44866.6|44886.6|44866.6|44885.5|44865.5|3
1642649470000|2022-01-20 03:31:10|44885.5|44865.5|44886.6|44866.6|44886.6|44866.6|44885.5|44865.5|0
1642649480000|2022-01-20 03:31:20|44887.6|44867.6|44886.6|44866.6|44889.1|44869.1|44886.6|44866.6|1
1642649490000|2022-01-20 03:31:30|44885.5|44865.5|44886.6|44866.6|44886.6|44866.6|44885.5|44865.5|0
1642649500000|2022-01-20 03:31:40|44885.5|44865.5|44886.6|44866.6|44886.6|44866.6|44885.5|44865.5|0
1642649510000|2022-01-20 03:31:50|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|0
1642649520000|2022-01-20 03:32:00|44893|44873|44898|44878|44901.6|44881.6|44893|44873|4
1642649530000|2022-01-20 03:32:10|44895.5|44875.5|44890.5|44870.5|44895.5|44875.5|44890.5|44870.5|2
1642649540000|2022-01-20 03:32:20|||||||||1
1642649550000|2022-01-20 03:32:30|44885.5|44865.5|44880.5|44860.5|44888|44868|44880.5|44860.5|5
1642649560000|2022-01-20 03:32:40|44881.6|44861.6|44888|44868|44888|44868|44881.6|44861.6|1
1642649570000|2022-01-20 03:32:50|44889.5|44869.5|44893|44873|44893|44873|44889.5|44869.5|2
1642649590000|2022-01-20 03:33:10|||||||||1
1642649600000|2022-01-20 03:33:20|44890.5|44870.5|44891.6|44871.6|44891.6|44871.6|44890.5|44870.5|0
1642649610000|2022-01-20 03:33:30|44893|44873|44895.5|44875.5|44895.5|44875.5|44893|44873|1
1642649630000|2022-01-20 03:33:50|44899.1|44879.1|44905.5|44885.5|44905.5|44885.5|44899.1|44879.1|5
1642649640000|2022-01-20 03:34:00|44908|44888|44905.5|44885.5|44908|44888|44905.5|44885.5|2
1642649650000|2022-01-20 03:34:10|44908|44888|44903|44883|44908|44888|44903|44883|2
1642649660000|2022-01-20 03:34:20|44907|44887|44903|44883|44907|44887|44903|44883|0
1642649670000|2022-01-20 03:34:30|44904.5|44884.5|44908|44888|44908|44888|44904.5|44884.5|0
1642649680000|2022-01-20 03:34:40|44905.1|44885.1|44905.5|44885.5|44907|44887|44903|44883|6
1642649690000|2022-01-20 03:34:50|44908|44888|44908|44888|44908|44888|44908|44888|0
1642649700000|2022-01-20 03:35:00|44905.5|44885.5|44898|44878|44908|44888|44897|44877|8
1642649710000|2022-01-20 03:35:10|44899.5|44879.5|44893|44873|44899.5|44879.5|44892|44872|3
1642649720000|2022-01-20 03:35:20|44895.5|44875.5|44894.1|44874.1|44895.5|44875.5|44893|44873|6
1642649730000|2022-01-20 03:35:30|44895.5|44875.5|44896.6|44876.6|44898|44878|44895.5|44875.5|11
1642649740000|2022-01-20 03:35:40|44898|44878|44898|44878|44901.6|44881.6|44898|44878|2
1642649750000|2022-01-20 03:35:50|44897|44877|44898|44878|44898|44878|44895.5|44875.5|3
1642649760000|2022-01-20 03:36:00|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|4
1642649780000|2022-01-20 03:36:20|44901.6|44881.6|44904.1|44884.1|44904.1|44884.1|44900.5|44880.5|2
1642649790000|2022-01-20 03:36:30|44905.5|44885.5|44913|44893|44913|44893|44905.5|44885.5|2
1642649800000|2022-01-20 03:36:40|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|44910.5|44890.5|2
1642649810000|2022-01-20 03:36:50|44909.5|44889.5|44904.5|44884.5|44909.5|44889.5|44904.5|44884.5|3
1642649820000|2022-01-20 03:37:00|44902|44882|44898|44878|44903|44883|44898|44878|4
1642649830000|2022-01-20 03:37:10|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|1
1642649860000|2022-01-20 03:37:40|44898|44878|44898|44878|44898|44878|44898|44878|2
1642649880000|2022-01-20 03:38:00|||||||||1
1642649890000|2022-01-20 03:38:10|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|44895.5|44875.5|0
1642649910000|2022-01-20 03:38:30|44893|44873|44893|44873|44893|44873|44890.5|44870.5|0
1642649920000|2022-01-20 03:38:40|44889.5|44869.5|44885.5|44865.5|44889.5|44869.5|44885.5|44865.5|2
1642649940000|2022-01-20 03:39:00|||||||||2
1642649950000|2022-01-20 03:39:10|44887|44867|44885.5|44865.5|44887|44867|44885.5|44865.5|0
1642649960000|2022-01-20 03:39:20|44888|44868|44888|44868|44889.5|44869.5|44888|44868|1
1642649970000|2022-01-20 03:39:30|44889.5|44869.5|44886.6|44866.6|44889.5|44869.5|44886.6|44866.6|1
1642649980000|2022-01-20 03:39:40|||||||||1
1642650000000|2022-01-20 03:40:00|44884.1|44864.1|44883|44863|44884.1|44864.1|44883|44863|2
1642650010000|2022-01-20 03:40:10|44884.1|44864.1|44885.5|44865.5|44885.5|44865.5|44884.1|44864.1|0
1642650020000|2022-01-20 03:40:20|||||||||2
1642650030000|2022-01-20 03:40:30|44888|44868|44888|44868|44888|44868|44888|44868|0
1642650040000|2022-01-20 03:40:40|44889.1|44869.1|44890.5|44870.5|44891.6|44871.6|44889.1|44869.1|1
1642650050000|2022-01-20 03:40:50|44889.5|44869.5|44888|44868|44889.5|44869.5|44887|44867|1
1642650060000|2022-01-20 03:41:00|44886.6|44866.6|44888|44868|44888|44868|44885.5|44865.5|0
1642650070000|2022-01-20 03:41:10|44885.5|44865.5|44885.5|44865.5|44888|44868|44885.5|44865.5|0
1642650080000|2022-01-20 03:41:20|||||||||1
1642650090000|2022-01-20 03:41:30|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|1
1642650100000|2022-01-20 03:41:40|44879.5|44859.5|44878|44858|44879.5|44859.5|44878|44858|0
1642650110000|2022-01-20 03:41:50|44880.5|44860.5|44880.5|44860.5|44883|44863|44880.5|44860.5|1
1642650140000|2022-01-20 03:42:20|||||||||1
1642650170000|2022-01-20 03:42:50|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|1
1642650190000|2022-01-20 03:43:10|44883|44863|44883|44863|44883|44863|44883|44863|3
1642650220000|2022-01-20 03:43:40|44884.1|44864.1|44885.5|44865.5|44885.5|44865.5|44884.1|44864.1|6
1642650230000|2022-01-20 03:43:50|44888|44868|44888|44868|44890.5|44870.5|44888|44868|1
1642650260000|2022-01-20 03:44:20|44890.5|44870.5|44893|44873|44893|44873|44890.5|44870.5|2
1642650270000|2022-01-20 03:44:30|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|0
1642650280000|2022-01-20 03:44:40|44888.1|44868.1|44891.6|44871.6|44891.6|44871.6|44888.1|44868.1|0
1642650300000|2022-01-20 03:45:00|44893.1|44873.1|44888.1|44868.1|44893.1|44873.1|44886.6|44866.6|4
1642650310000|2022-01-20 03:45:10|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|0
1642650320000|2022-01-20 03:45:20|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|0
1642650330000|2022-01-20 03:45:30|44894.1|44874.1|44895.6|44875.6|44895.6|44875.6|44894.1|44874.1|0
1642650340000|2022-01-20 03:45:40|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44892|44872|4
1642650350000|2022-01-20 03:45:50|44888.1|44868.1|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|1
1642650360000|2022-01-20 03:46:00|44894.1|44874.1|44895.6|44875.6|44895.6|44875.6|44894.1|44874.1|1
1642650370000|2022-01-20 03:46:10|44896.6|44876.6|44900.6|44880.6|44900.6|44880.6|44896.6|44876.6|1
1642650390000|2022-01-20 03:46:30|44901.6|44881.6|44903.1|44883.1|44906.6|44886.6|44901.6|44881.6|8
1642650400000|2022-01-20 03:46:40|44904.1|44884.1|44900.6|44880.6|44904.1|44884.1|44900.6|44880.6|2
1642650410000|2022-01-20 03:46:50|44898.1|44878.1|44894.5|44874.5|44898.1|44878.1|44894.5|44874.5|3
1642650420000|2022-01-20 03:47:00|44893.4|44873.4|44890.6|44870.6|44894.5|44874.5|44890.6|44870.6|3
1642650430000|2022-01-20 03:47:10|44891.6|44871.6|44893.1|44873.1|44893.1|44873.1|44891.6|44871.6|4
1642650440000|2022-01-20 03:47:20|44894.5|44874.5|44895.6|44875.6|44895.6|44875.6|44894.5|44874.5|1
1642650450000|2022-01-20 03:47:30|44898.1|44878.1|44893.1|44873.1|44898.1|44878.1|44893.1|44873.1|1
1642650460000|2022-01-20 03:47:40|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|0
1642650470000|2022-01-20 03:47:50|44896.6|44876.6|44901.6|44881.6|44901.6|44881.6|44896.6|44876.6|2
1642650480000|2022-01-20 03:48:00|44900.6|44880.6|44899.5|44879.5|44903.1|44883.1|44899.5|44879.5|0
1642650500000|2022-01-20 03:48:20|44898.4|44878.4|44898.4|44878.4|44898.4|44878.4|44898.4|44878.4|0
1642650510000|2022-01-20 03:48:30|44897|44877|44898.1|44878.1|44899.5|44879.5|44897|44877|2
1642650520000|2022-01-20 03:48:40|44900.6|44880.6|44897|44877|44900.6|44880.6|44897|44877|1
1642650530000|2022-01-20 03:48:50|44893.1|44873.1|44899.5|44879.5|44899.5|44879.5|44893.1|44873.1|0
1642650540000|2022-01-20 03:49:00|44898.1|44878.1|44897|44877|44899.5|44879.5|44897|44877|0
1642650550000|2022-01-20 03:49:10|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|1
1642650560000|2022-01-20 03:49:20|44890.6|44870.6|44889.1|44869.1|44890.6|44870.6|44888.1|44868.1|1
1642650570000|2022-01-20 03:49:30|44890.6|44870.6|44883.1|44863.1|44890.6|44870.6|44883.1|44863.1|8
1642650580000|2022-01-20 03:49:40|44882|44862|44883.1|44863.1|44883.1|44863.1|44878.1|44858.1|2
1642650590000|2022-01-20 03:49:50|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|3
1642650600000|2022-01-20 03:50:00|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|3
1642650610000|2022-01-20 03:50:10|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|3
1642650620000|2022-01-20 03:50:20|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44872|44852|9
1642650630000|2022-01-20 03:50:30|44870.6|44850.6|44870.6|44850.6|44873.1|44853.1|44868.1|44848.1|1
1642650640000|2022-01-20 03:50:40|44869.5|44849.5|44868.1|44848.1|44869.5|44849.5|44865.6|44845.6|1
1642650650000|2022-01-20 03:50:50|44862|44842|44858.1|44838.1|44862|44842|44858.1|44838.1|8
1642650660000|2022-01-20 03:51:00|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44859.1|44839.1|2
1642650670000|2022-01-20 03:51:10|44859.1|44839.1|44860.6|44840.6|44860.6|44840.6|44855.6|44835.6|3
1642650680000|2022-01-20 03:51:20|44861.6|44841.6|44861.6|44841.6|44861.6|44841.6|44861.6|44841.6|2
1642650690000|2022-01-20 03:51:30|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|0
1642650700000|2022-01-20 03:51:40|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|1
1642650710000|2022-01-20 03:51:50|44866.6|44846.6|44866.6|44846.6|44866.6|44846.6|44866.6|44846.6|0
1642650720000|2022-01-20 03:52:00|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|1
1642650730000|2022-01-20 03:52:10|44873.1|44853.1|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|1
1642650740000|2022-01-20 03:52:20|44871.6|44851.6|44875.6|44855.6|44875.6|44855.6|44871.6|44851.6|1
1642650790000|2022-01-20 03:53:10|44878.1|44858.1|44885.6|44865.6|44885.6|44865.6|44878.1|44858.1|4
1642650800000|2022-01-20 03:53:20|44884.5|44864.5|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|0
1642650810000|2022-01-20 03:53:30|44887|44867|44886.6|44866.6|44887|44867|44885.6|44865.6|4
1642650820000|2022-01-20 03:53:40|44888.1|44868.1|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|0
1642650830000|2022-01-20 03:53:50|44890.6|44870.6|44891.6|44871.6|44891.6|44871.6|44890.6|44870.6|0
1642650840000|2022-01-20 03:54:00|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|4
1642650850000|2022-01-20 03:54:10|44894.1|44874.1|44890.6|44870.6|44895.6|44875.6|44890.6|44870.6|1
1642650860000|2022-01-20 03:54:20|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|0
1642650870000|2022-01-20 03:54:30|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1642650880000|2022-01-20 03:54:40|44893.1|44873.1|44895.6|44875.6|44898.1|44878.1|44893.1|44873.1|1
1642650890000|2022-01-20 03:54:50|44896.6|44876.6|44900.6|44880.6|44900.6|44880.6|44896.6|44876.6|1
1642650900000|2022-01-20 03:55:00|44899.5|44879.5|44898.1|44878.1|44899.5|44879.5|44895.6|44875.6|2
1642650910000|2022-01-20 03:55:10|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44898.1|44878.1|0
1642650920000|2022-01-20 03:55:20|44901.6|44881.6|44900.6|44880.6|44901.6|44881.6|44896.6|44876.6|3
1642650930000|2022-01-20 03:55:30|44895.6|44875.6|44895.6|44875.6|44898.1|44878.1|44893.1|44873.1|6
1642650940000|2022-01-20 03:55:40|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44893.1|44873.1|7
1642650950000|2022-01-20 03:55:50|44899.1|44879.1|44898.1|44878.1|44899.1|44879.1|44895.6|44875.6|0
1642650960000|2022-01-20 03:56:00|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44895.6|44875.6|4
1642650970000|2022-01-20 03:56:10|44903.1|44883.1|44898.1|44878.1|44905.6|44885.6|44898.1|44878.1|8
1642650980000|2022-01-20 03:56:20|44899.1|44879.1|44900.6|44880.6|44903.1|44883.1|44899.1|44879.1|1
1642650990000|2022-01-20 03:56:30|44899.5|44879.5|44898.1|44878.1|44899.5|44879.5|44898.1|44878.1|1
1642651020000|2022-01-20 03:57:00|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|0
1642651040000|2022-01-20 03:57:20|44897|44877|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|1
1642651060000|2022-01-20 03:57:40|||||||||1
1642651070000|2022-01-20 03:57:50|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|0
1642651080000|2022-01-20 03:58:00|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|0
1642651090000|2022-01-20 03:58:10|44899.5|44879.5|44898.1|44878.1|44899.5|44879.5|44895.6|44875.6|1
1642651100000|2022-01-20 03:58:20|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|0
1642651110000|2022-01-20 03:58:30|44898.1|44878.1|44895.6|44875.6|44898.1|44878.1|44895.6|44875.6|1
1642651130000|2022-01-20 03:58:50|44893.1|44873.1|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|1
1642651150000|2022-01-20 03:59:10|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|0
1642651160000|2022-01-20 03:59:20|44893.1|44873.1|44894.1|44874.1|44894.1|44874.1|44893.1|44873.1|1
1642651170000|2022-01-20 03:59:30|44895.2|44875.2|44893.1|44873.1|44896.6|44876.6|44893.1|44873.1|0
1642651180000|2022-01-20 03:59:40|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|2
1642651190000|2022-01-20 03:59:50|44894.5|44874.5|44890.6|44870.6|44895.6|44875.6|44890.6|44870.6|0
1642651200000|2022-01-20 04:00:00|44893.1|44873.1|44898.1|44878.1|44902.7|44882.7|44893.1|44873.1|7
1642651210000|2022-01-20 04:00:10|44895.6|44875.6|44898.1|44878.1|44900.6|44880.6|44895.6|44875.6|4
1642651220000|2022-01-20 04:00:20|44899.1|44879.1|44898.1|44878.1|44899.5|44879.5|44895.6|44875.6|0
1642651230000|2022-01-20 04:00:30|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|0
1642651240000|2022-01-20 04:00:40|44895.6|44875.6|44900.6|44880.6|44900.6|44880.6|44895.6|44875.6|4
1642651250000|2022-01-20 04:00:50|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|3
1642651260000|2022-01-20 04:01:00|44900.6|44880.6|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|3
1642651270000|2022-01-20 04:01:10|44900.6|44880.6|44903.1|44883.1|44905.6|44885.6|44900.6|44880.6|2
1642651290000|2022-01-20 04:01:30|44904.1|44884.1|44904.5|44884.5|44904.5|44884.5|44904.1|44884.1|0
1642651300000|2022-01-20 04:01:40|44903.1|44883.1|44905.6|44885.6|44905.6|44885.6|44903.1|44883.1|1
1642651310000|2022-01-20 04:01:50|||||||||1
1642651340000|2022-01-20 04:02:20|44903.1|44883.1|44903.1|44883.1|44905.6|44885.6|44900.6|44880.6|3
1642651350000|2022-01-20 04:02:30|44904.1|44884.1|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|0
1642651360000|2022-01-20 04:02:40|44904.1|44884.1|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|0
1642651370000|2022-01-20 04:02:50|44905.6|44885.6|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|1
1642651380000|2022-01-20 04:03:00|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|5
1642651390000|2022-01-20 04:03:10|44907|44887|44903.1|44883.1|44907|44887|44903.1|44883.1|0
1642651400000|2022-01-20 04:03:20|44905.6|44885.6|44903.1|44883.1|44905.6|44885.6|44903.1|44883.1|1
1642651420000|2022-01-20 04:03:40|44900.6|44880.6|44900.6|44880.6|44903.1|44883.1|44900.6|44880.6|1
1642651430000|2022-01-20 04:03:50|44903.1|44883.1|44905.6|44885.6|44905.6|44885.6|44900.6|44880.6|0
1642651440000|2022-01-20 04:04:00|44904.1|44884.1|44901.6|44881.6|44904.1|44884.1|44900.6|44880.6|1
1642651450000|2022-01-20 04:04:10|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1642651460000|2022-01-20 04:04:20|44900.6|44880.6|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1642651470000|2022-01-20 04:04:30|44902|44882|44900.6|44880.6|44902|44882|44900.6|44880.6|0
1642651480000|2022-01-20 04:04:40|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|1
1642651490000|2022-01-20 04:04:50|44902|44882|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1642651500000|2022-01-20 04:05:00|44902|44882|44900.6|44880.6|44903.1|44883.1|44900.6|44880.6|0
1642651510000|2022-01-20 04:05:10|||||||||2
1642651520000|2022-01-20 04:05:20|44899.1|44879.1|44895.6|44875.6|44899.1|44879.1|44895.6|44875.6|1
1642651530000|2022-01-20 04:05:30|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|0
1642651540000|2022-01-20 04:05:40|44893.1|44873.1|44885.6|44865.6|44893.1|44873.1|44885.6|44865.6|1
1642651550000|2022-01-20 04:05:50|44883.1|44863.1|44885.6|44865.6|44885.6|44865.6|44883.1|44863.1|2
1642651560000|2022-01-20 04:06:00|44884.5|44864.5|44883.1|44863.1|44884.5|44864.5|44883.1|44863.1|0
1642651570000|2022-01-20 04:06:10|44882|44862|44880.6|44860.6|44882|44862|44880.6|44860.6|1
1642651580000|2022-01-20 04:06:20|||||||||2
1642651600000|2022-01-20 04:06:40|44883.5|44863.5|44883.1|44863.1|44884.5|44864.5|44883.1|44863.1|1
1642651610000|2022-01-20 04:06:50|44882|44862|44883.1|44863.1|44883.1|44863.1|44882|44862|0
1642651620000|2022-01-20 04:07:00|44882|44862|44885.6|44865.6|44885.6|44865.6|44880.6|44860.6|0
1642651630000|2022-01-20 04:07:10|||||||||2
1642651640000|2022-01-20 04:07:20|44886.6|44866.6|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|0
1642651650000|2022-01-20 04:07:30|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44886.6|44866.6|0
1642651680000|2022-01-20 04:08:00|44889.5|44869.5|44885.6|44865.6|44890.6|44870.6|44885.6|44865.6|1
1642651690000|2022-01-20 04:08:10|44888.1|44868.1|44886.6|44866.6|44888.1|44868.1|44886.6|44866.6|0
1642651700000|2022-01-20 04:08:20|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|0
1642651740000|2022-01-20 04:09:00|44883.1|44863.1|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|0
1642651760000|2022-01-20 04:09:20|44885.6|44865.6|44889.5|44869.5|44890.6|44870.6|44885.6|44865.6|2
1642651770000|2022-01-20 04:09:30|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|0
1642651780000|2022-01-20 04:09:40|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1642651800000|2022-01-20 04:10:00|44883.1|44863.1|44881|44861|44883.1|44863.1|44881|44861|3
1642651810000|2022-01-20 04:10:10|44882|44862|44883.1|44863.1|44884.5|44864.5|44882|44862|0
1642651820000|2022-01-20 04:10:20|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1642651830000|2022-01-20 04:10:30|44884.5|44864.5|44885.6|44865.6|44885.6|44865.6|44884.1|44864.1|0
1642651840000|2022-01-20 04:10:40|44888.1|44868.1|44889.5|44869.5|44890.6|44870.6|44888.1|44868.1|0
1642651850000|2022-01-20 04:10:50|44888.5|44868.5|44886.6|44866.6|44888.5|44868.5|44886.6|44866.6|0
1642651860000|2022-01-20 04:11:00|44888.1|44868.1|44884.5|44864.5|44888.1|44868.1|44884.5|44864.5|1
1642651880000|2022-01-20 04:11:20|44882|44862|44882|44862|44882|44862|44882|44862|2
1642651910000|2022-01-20 04:11:50|44877|44857|44875.6|44855.6|44877|44857|44875.6|44855.6|5
1642651920000|2022-01-20 04:12:00|44874.5|44854.5|44870.6|44850.6|44874.5|44854.5|44870.6|44850.6|2
1642651930000|2022-01-20 04:12:10|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|5
1642651940000|2022-01-20 04:12:20|44869.1|44849.1|44870.6|44850.6|44870.6|44850.6|44869.1|44849.1|3
1642651950000|2022-01-20 04:12:30|44871.6|44851.6|44875.6|44855.6|44875.6|44855.6|44871.6|44851.6|1
1642651960000|2022-01-20 04:12:40|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642651970000|2022-01-20 04:12:50|44881.6|44861.6|44878.1|44858.1|44881.6|44861.6|44878.1|44858.1|1
1642652010000|2022-01-20 04:13:30|||||||||1
1642652060000|2022-01-20 04:14:20|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1642652070000|2022-01-20 04:14:30|44878.1|44858.1|44877|44857|44878.1|44858.1|44877|44857|0
1642652080000|2022-01-20 04:14:40|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1642652090000|2022-01-20 04:14:50|||||||||2
1642652100000|2022-01-20 04:15:00|44874.5|44854.5|44878.1|44858.1|44878.1|44858.1|44873.1|44853.1|2
1642652110000|2022-01-20 04:15:10|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44873.1|44853.1|0
1642652120000|2022-01-20 04:15:20|44871.6|44851.6|44873.1|44853.1|44873.1|44853.1|44870.6|44850.6|0
1642652130000|2022-01-20 04:15:30|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|6
1642652140000|2022-01-20 04:15:40|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|1
1642652150000|2022-01-20 04:15:50|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1642652160000|2022-01-20 04:16:00|44875.6|44855.6|44873.1|44853.1|44878.1|44858.1|44873.1|44853.1|1
1642652170000|2022-01-20 04:16:10|44874.1|44854.1|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|0
1642652190000|2022-01-20 04:16:30|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642652220000|2022-01-20 04:17:00|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44870.6|44850.6|4
1642652230000|2022-01-20 04:17:10|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44873.1|44853.1|0
1642652240000|2022-01-20 04:17:20|44872|44852|44873.1|44853.1|44874.1|44854.1|44872|44852|0
1642652250000|2022-01-20 04:17:30|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44870.6|44850.6|0
1642652260000|2022-01-20 04:17:40|44872|44852|44873.1|44853.1|44873.1|44853.1|44870.6|44850.6|0
1642652280000|2022-01-20 04:18:00|44875.6|44855.6|44874.5|44854.5|44875.6|44855.6|44873.1|44853.1|0
1642652290000|2022-01-20 04:18:10|44873.1|44853.1|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|1
1642652300000|2022-01-20 04:18:20|44872|44852|44875.6|44855.6|44875.6|44855.6|44872|44852|7
1642652310000|2022-01-20 04:18:30|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1642652320000|2022-01-20 04:18:40|44870.6|44850.6|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|0
1642652330000|2022-01-20 04:18:50|44871.6|44851.6|44874.1|44854.1|44874.5|44854.5|44870.6|44850.6|0
1642652340000|2022-01-20 04:19:00|44875.6|44855.6|44865.6|44845.6|44875.6|44855.6|44865.6|44845.6|11
1642652350000|2022-01-20 04:19:10|44866.6|44846.6|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|2
1642652360000|2022-01-20 04:19:20|44864.1|44844.1|44860.6|44840.6|44864.1|44844.1|44860.6|44840.6|0
1642652370000|2022-01-20 04:19:30|44859.5|44839.5|44858.1|44838.1|44859.5|44839.5|44858.1|44838.1|0
1642652380000|2022-01-20 04:19:40|||||||||1
1642652390000|2022-01-20 04:19:50|44859.1|44839.1|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|1
1642652400000|2022-01-20 04:20:00|44861.6|44841.6|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|1
1642652410000|2022-01-20 04:20:10|44862|44842|44863.1|44843.1|44863.1|44843.1|44861.6|44841.6|1
1642652420000|2022-01-20 04:20:20|44862|44842|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|0
1642652430000|2022-01-20 04:20:30|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|0
1642652450000|2022-01-20 04:20:50|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44860.6|44840.6|0
1642652460000|2022-01-20 04:21:00|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1642652470000|2022-01-20 04:21:10|44861.6|44841.6|44863.1|44843.1|44863.1|44843.1|44861.6|44841.6|0
1642652480000|2022-01-20 04:21:20|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1642652490000|2022-01-20 04:21:30|44858.1|44838.1|44858.1|44838.1|44860.6|44840.6|44858.1|44838.1|1
1642652500000|2022-01-20 04:21:40|44859.1|44839.1|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|0
1642652510000|2022-01-20 04:21:50|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|0
1642652520000|2022-01-20 04:22:00|44859.1|44839.1|44860.6|44840.6|44860.6|44840.6|44859.1|44839.1|0
1642652550000|2022-01-20 04:22:30|44858.1|44838.1|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|2
1642652580000|2022-01-20 04:23:00|||||||||2
1642652610000|2022-01-20 04:23:30|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|1
1642652620000|2022-01-20 04:23:40|44862|44842|44860.6|44840.6|44862|44842|44860.6|44840.6|1
1642652630000|2022-01-20 04:23:50|44861.6|44841.6|44861.6|44841.6|44861.6|44841.6|44861.6|44841.6|0
1642652640000|2022-01-20 04:24:00|44863.1|44843.1|44860.6|44840.6|44863.1|44843.1|44858.1|44838.1|0
1642652650000|2022-01-20 04:24:10|44861.6|44841.6|44863.1|44843.1|44863.1|44843.1|44861.6|44841.6|0
1642652680000|2022-01-20 04:24:40|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1642652700000|2022-01-20 04:25:00|44862|44842|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|0
1642652710000|2022-01-20 04:25:10|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1642652720000|2022-01-20 04:25:20|44863.1|44843.1|44860.6|44840.6|44863.1|44843.1|44860.6|44840.6|0
1642652740000|2022-01-20 04:25:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|2
1642652750000|2022-01-20 04:25:50|44862|44842|44860.6|44840.6|44862|44842|44860.6|44840.6|1
1642652760000|2022-01-20 04:26:00|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|2
1642652770000|2022-01-20 04:26:10|44864.1|44844.1|44865.6|44845.6|44865.6|44845.6|44864.1|44844.1|0
1642652790000|2022-01-20 04:26:30|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|0
1642652800000|2022-01-20 04:26:40|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|2
1642652810000|2022-01-20 04:26:50|44871.6|44851.6|44873.1|44853.1|44874.1|44854.1|44871.6|44851.6|1
1642652820000|2022-01-20 04:27:00|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1642652830000|2022-01-20 04:27:10|44873.1|44853.1|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|1
1642652840000|2022-01-20 04:27:20|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|2
1642652870000|2022-01-20 04:27:50|44880.6|44860.6|44883.1|44863.1|44883.1|44863.1|44880.6|44860.6|0
1642652880000|2022-01-20 04:28:00|44882|44862|44880.6|44860.6|44882|44862|44880.6|44860.6|0
1642652890000|2022-01-20 04:28:10|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642652930000|2022-01-20 04:28:50|44879.1|44859.1|44879.1|44859.1|44879.1|44859.1|44879.1|44859.1|0
1642652940000|2022-01-20 04:29:00|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|1
1642652950000|2022-01-20 04:29:10|44882|44862|44880.6|44860.6|44882|44862|44880.6|44860.6|0
1642652970000|2022-01-20 04:29:30|44883.1|44863.1|44884.1|44864.1|44884.1|44864.1|44883.1|44863.1|5
1642652980000|2022-01-20 04:29:40|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|3
1642652990000|2022-01-20 04:29:50|44886.6|44866.6|44883.1|44863.1|44886.6|44866.6|44883.1|44863.1|2
1642653000000|2022-01-20 04:30:00|44880.6|44860.6|44885.6|44865.6|44885.6|44865.6|44880.6|44860.6|0
1642653010000|2022-01-20 04:30:10|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|2
1642653020000|2022-01-20 04:30:20|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642653060000|2022-01-20 04:31:00|44879.1|44859.1|44878.1|44858.1|44881.6|44861.6|44878.1|44858.1|1
1642653110000|2022-01-20 04:31:50|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|1
1642653120000|2022-01-20 04:32:00|44878.1|44858.1|44883.1|44863.1|44883.1|44863.1|44878.1|44858.1|1
1642653140000|2022-01-20 04:32:20|||||||||2
1642653160000|2022-01-20 04:32:40|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|2
1642653180000|2022-01-20 04:33:00|44891.6|44871.6|44891.6|44871.6|44893.1|44873.1|44891.6|44871.6|5
1642653200000|2022-01-20 04:33:20|44893.1|44873.1|44895.6|44875.6|44895.6|44875.6|44893.1|44873.1|2
1642653230000|2022-01-20 04:33:50|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|0
1642653240000|2022-01-20 04:34:00|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|0
1642653260000|2022-01-20 04:34:20|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|2
1642653280000|2022-01-20 04:34:40|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|0
1642653290000|2022-01-20 04:34:50|44892|44872|44895.6|44875.6|44895.6|44875.6|44892|44872|0
1642653300000|2022-01-20 04:35:00|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|1
1642653310000|2022-01-20 04:35:10|44900.6|44880.6|44898.1|44878.1|44900.6|44880.6|44898.1|44878.1|1
1642653320000|2022-01-20 04:35:20|44897|44877|44897|44877|44897|44877|44897|44877|0
1642653340000|2022-01-20 04:35:40|44895.6|44875.6|44895.6|44875.6|44897|44877|44895.6|44875.6|0
1642653350000|2022-01-20 04:35:50|44897|44877|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|1
1642653360000|2022-01-20 04:36:00|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|1
1642653370000|2022-01-20 04:36:10|44895.6|44875.6|44894.5|44874.5|44895.6|44875.6|44894.1|44874.1|5
1642653380000|2022-01-20 04:36:20|44894.1|44874.1|44893.1|44873.1|44894.1|44874.1|44893.1|44873.1|1
1642653390000|2022-01-20 04:36:30|44890.6|44870.6|44885.6|44865.6|44890.6|44870.6|44885.6|44865.6|0
1642653400000|2022-01-20 04:36:40|44884.5|44864.5|44880.6|44860.6|44884.5|44864.5|44880.6|44860.6|1
1642653410000|2022-01-20 04:36:50|44881.6|44861.6|44883.1|44863.1|44883.1|44863.1|44880.6|44860.6|2
1642653440000|2022-01-20 04:37:20|44884.1|44864.1|44885.6|44865.6|44885.6|44865.6|44884.1|44864.1|1
1642653450000|2022-01-20 04:37:30|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|0
1642653470000|2022-01-20 04:37:50|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|0
1642653480000|2022-01-20 04:38:00|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1642653490000|2022-01-20 04:38:10|44883.1|44863.1|44884.5|44864.5|44884.5|44864.5|44883.1|44863.1|0
1642653500000|2022-01-20 04:38:20|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|0
1642653510000|2022-01-20 04:38:30|44882|44862|44880.6|44860.6|44882|44862|44880.6|44860.6|0
1642653530000|2022-01-20 04:38:50|44879.5|44859.5|44881|44861|44881|44861|44878.1|44858.1|1
1642653540000|2022-01-20 04:39:00|44879.5|44859.5|44878.1|44858.1|44879.5|44859.5|44878.1|44858.1|4
1642653600000|2022-01-20 04:40:00|||||||||2
1642653630000|2022-01-20 04:40:30|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1642653640000|2022-01-20 04:40:40|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642653650000|2022-01-20 04:40:50|44877|44857|44875.6|44855.6|44877|44857|44875.6|44855.6|0
1642653660000|2022-01-20 04:41:00|44877|44857|44878.1|44858.1|44878.1|44858.1|44877|44857|1
1642653700000|2022-01-20 04:41:40|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1642653720000|2022-01-20 04:42:00|||||||||1
1642653760000|2022-01-20 04:42:40|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|0
1642653780000|2022-01-20 04:43:00|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|1
1642653790000|2022-01-20 04:43:10|44872|44852|44872|44852|44872|44852|44872|44852|0
1642653810000|2022-01-20 04:43:30|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|0
1642653820000|2022-01-20 04:43:40|||||||||1
1642653830000|2022-01-20 04:43:50|44869.5|44849.5|44864.5|44844.5|44869.5|44849.5|44864.5|44844.5|1
1642653840000|2022-01-20 04:44:00|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44863.1|44843.1|0
1642653850000|2022-01-20 04:44:10|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|0
1642653860000|2022-01-20 04:44:20|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44863.1|44843.1|0
1642653870000|2022-01-20 04:44:30|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|0
1642653880000|2022-01-20 04:44:40|44866.6|44846.6|44868.1|44848.1|44868.1|44848.1|44866.6|44846.6|0
1642653890000|2022-01-20 04:44:50|||||||||1
1642653900000|2022-01-20 04:45:00|44869.1|44849.1|44870.6|44850.6|44870.6|44850.6|44869.1|44849.1|0
1642653910000|2022-01-20 04:45:10|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|2
1642653920000|2022-01-20 04:45:20|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|0
1642653930000|2022-01-20 04:45:30|||||||||1
1642653940000|2022-01-20 04:45:40|44865.6|44845.6|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|0
1642653960000|2022-01-20 04:46:00|44866.6|44846.6|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|0
1642653980000|2022-01-20 04:46:20|||||||||1
1642654000000|2022-01-20 04:46:40|44869.1|44849.1|44873.1|44853.1|44873.1|44853.1|44869.1|44849.1|0
1642654010000|2022-01-20 04:46:50|44874.1|44854.1|44875.6|44855.6|44875.6|44855.6|44874.1|44854.1|0
1642654050000|2022-01-20 04:47:30|||||||||1
1642654060000|2022-01-20 04:47:40|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642654090000|2022-01-20 04:48:10|44877|44857|44875.6|44855.6|44877|44857|44875.6|44855.6|0
1642654110000|2022-01-20 04:48:30|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|1
1642654220000|2022-01-20 04:50:20|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|5
1642654230000|2022-01-20 04:50:30|44882.7|44862.7|44884.1|44864.1|44884.1|44864.1|44882.7|44862.7|0
1642654250000|2022-01-20 04:50:50|||||||||1
1642654270000|2022-01-20 04:51:10|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|44885.2|44865.2|1
1642654280000|2022-01-20 04:51:20|44886.2|44866.2|44887.7|44867.7|44887.7|44867.7|44886.2|44866.2|0
1642654290000|2022-01-20 04:51:30|44886.2|44866.2|44890.6|44870.6|44890.6|44870.6|44886.2|44866.2|1
1642654300000|2022-01-20 04:51:40|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|1
1642654310000|2022-01-20 04:51:50|44892|44872|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1642654320000|2022-01-20 04:52:00|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1642654340000|2022-01-20 04:52:20|44891.6|44871.6|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1642654350000|2022-01-20 04:52:30|44891.6|44871.6|44895.6|44875.6|44895.6|44875.6|44891.6|44871.6|0
1642654380000|2022-01-20 04:53:00|44894.5|44874.5|44898.1|44878.1|44898.1|44878.1|44893.1|44873.1|1
1642654400000|2022-01-20 04:53:20|44896.6|44876.6|44896.6|44876.6|44896.6|44876.6|44896.6|44876.6|0
1642654410000|2022-01-20 04:53:30|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|0
1642654430000|2022-01-20 04:53:50|44895.2|44875.2|44895.6|44875.6|44895.6|44875.6|44895.2|44875.2|0
1642654450000|2022-01-20 04:54:10|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|0
1642654480000|2022-01-20 04:54:40|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|0
1642654490000|2022-01-20 04:54:50|||||||||1
1642654500000|2022-01-20 04:55:00|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|0
1642654510000|2022-01-20 04:55:10|||||||||1
1642654520000|2022-01-20 04:55:20|44899.1|44879.1|44902|44882|44902|44882|44899.1|44879.1|4
1642654540000|2022-01-20 04:55:40|44907|44887|44903.1|44883.1|44907|44887|44903.1|44883.1|1
1642654560000|2022-01-20 04:56:00|44901.6|44881.6|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|2
1642654570000|2022-01-20 04:56:10|44900.6|44880.6|44900.6|44880.6|44903.1|44883.1|44900.6|44880.6|3
1642654580000|2022-01-20 04:56:20|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|0
1642654590000|2022-01-20 04:56:30|44903.1|44883.1|44902|44882|44903.1|44883.1|44902|44882|1
1642654600000|2022-01-20 04:56:40|44901.6|44881.6|44903.1|44883.1|44903.1|44883.1|44901.6|44881.6|0
1642654610000|2022-01-20 04:56:50|44900.6|44880.6|44899.5|44879.5|44900.6|44880.6|44899.5|44879.5|0
1642654620000|2022-01-20 04:57:00|44898.5|44878.5|44897|44877|44898.5|44878.5|44897|44877|0
1642654660000|2022-01-20 04:57:40|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|1
1642654680000|2022-01-20 04:58:00|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|44899.5|44879.5|1
1642654710000|2022-01-20 04:58:30|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|0
1642654720000|2022-01-20 04:58:40|44901.6|44881.6|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|1
1642654730000|2022-01-20 04:58:50|44908.1|44888.1|44903.5|44883.5|44908.1|44888.1|44903.5|44883.5|5
1642654740000|2022-01-20 04:59:00|44904.5|44884.5|44900.6|44880.6|44904.5|44884.5|44900.6|44880.6|0
1642654750000|2022-01-20 04:59:10|44898.1|44878.1|44899.5|44879.5|44903.1|44883.1|44898.1|44878.1|0
1642654760000|2022-01-20 04:59:20|44899.1|44879.1|44903.1|44883.1|44903.1|44883.1|44898.1|44878.1|0
1642654780000|2022-01-20 04:59:40|44900.6|44880.6|44898.1|44878.1|44900.6|44880.6|44898.1|44878.1|0
1642654790000|2022-01-20 04:59:50|44897|44877|44897|44877|44897|44877|44897|44877|0
1642654800000|2022-01-20 05:00:00|44898.1|44878.1|44898.1|44878.1|44902|44882|44898.1|44878.1|3
1642654810000|2022-01-20 05:00:10|44899.1|44879.1|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|0
1642654820000|2022-01-20 05:00:20|44899.5|44879.5|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|1
1642654830000|2022-01-20 05:00:30|44898.1|44878.1|44899.1|44879.1|44900.6|44880.6|44898.1|44878.1|0
1642654840000|2022-01-20 05:00:40|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44899.1|44879.1|3
1642654860000|2022-01-20 05:01:00|44902.7|44882.7|44918.1|44898.1|44918.1|44898.1|44902.7|44882.7|6
1642654870000|2022-01-20 05:01:10|44922|44902|44933.1|44913.1|44933.1|44913.1|44922|44902|4
1642654880000|2022-01-20 05:01:20|44934.1|44914.1|44935.6|44915.6|44938.1|44918.1|44934.1|44914.1|2
1642654890000|2022-01-20 05:01:30|44936.6|44916.6|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|0
1642654900000|2022-01-20 05:01:40|44937.7|44917.7|44935.6|44915.6|44937.7|44917.7|44935.6|44915.6|3
1642654910000|2022-01-20 05:01:50|44940.6|44920.6|44940.6|44920.6|44941.6|44921.6|44940.6|44920.6|3
1642654920000|2022-01-20 05:02:00|44943.1|44923.1|44940.6|44920.6|44945.6|44925.6|44940.6|44920.6|3
1642654930000|2022-01-20 05:02:10|44939.5|44919.5|44948.1|44928.1|44948.1|44928.1|44939.5|44919.5|9
1642654940000|2022-01-20 05:02:20|44950.6|44930.6|44948.1|44928.1|44953.1|44933.1|44948.1|44928.1|11
1642654950000|2022-01-20 05:02:30|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|44944.5|44924.5|1
1642654960000|2022-01-20 05:02:40|44943.1|44923.1|44948.1|44928.1|44948.1|44928.1|44943.1|44923.1|7
1642654970000|2022-01-20 05:02:50|44945.6|44925.6|44946.6|44926.6|44946.6|44926.6|44944.1|44924.1|2
1642654980000|2022-01-20 05:03:00|44948.1|44928.1|44946.6|44926.6|44948.1|44928.1|44946.6|44926.6|0
1642654990000|2022-01-20 05:03:10|44948.1|44928.1|44948.1|44928.1|44950.6|44930.6|44946.6|44926.6|2
1642655010000|2022-01-20 05:03:30|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|1
1642655020000|2022-01-20 05:03:40|44944.5|44924.5|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|0
1642655040000|2022-01-20 05:04:00|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|1
1642655050000|2022-01-20 05:04:10|44939.5|44919.5|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|0
1642655060000|2022-01-20 05:04:20|44940.6|44920.6|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|2
1642655070000|2022-01-20 05:04:30|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|0
1642655100000|2022-01-20 05:05:00|44944.1|44924.1|44945.6|44925.6|44945.6|44925.6|44943.1|44923.1|2
1642655110000|2022-01-20 05:05:10|44944.5|44924.5|44943.1|44923.1|44944.5|44924.5|44940.6|44920.6|2
1642655120000|2022-01-20 05:05:20|44940.6|44920.6|44939.5|44919.5|44943.1|44923.1|44937.4|44917.4|3
1642655130000|2022-01-20 05:05:30|44938.1|44918.1|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|1
1642655140000|2022-01-20 05:05:40|44937|44917|44932|44912|44938.1|44918.1|44932|44912|4
1642655150000|2022-01-20 05:05:50|44934.5|44914.5|44932|44912|44934.5|44914.5|44932|44912|1
1642655160000|2022-01-20 05:06:00|44933.1|44913.1|44932|44912|44934.5|44914.5|44932|44912|0
1642655190000|2022-01-20 05:06:30|44935.6|44915.6|44932|44912|44935.6|44915.6|44932|44912|2
1642655230000|2022-01-20 05:07:10|44934.5|44914.5|44934.5|44914.5|44934.5|44914.5|44932|44912|3
1642655240000|2022-01-20 05:07:20|44933.5|44913.5|44932|44912|44933.5|44913.5|44932|44912|0
1642655250000|2022-01-20 05:07:30|44934.5|44914.5|44934.5|44914.5|44935.6|44915.6|44934.5|44914.5|0
1642655260000|2022-01-20 05:07:40|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44934.5|44914.5|0
1642655270000|2022-01-20 05:07:50|44934.5|44914.5|44935.6|44915.6|44935.6|44915.6|44934.5|44914.5|1
1642655280000|2022-01-20 05:08:00|44937|44917|44934.5|44914.5|44938.1|44918.1|44934.5|44914.5|2
1642655310000|2022-01-20 05:08:30|44933.1|44913.1|44926.6|44906.6|44933.1|44913.1|44926.6|44906.6|6
1642655320000|2022-01-20 05:08:40|44928.1|44908.1|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|0
1642655330000|2022-01-20 05:08:50|44926.6|44906.6|44930.6|44910.6|44930.6|44910.6|44925.6|44905.6|4
1642655340000|2022-01-20 05:09:00|44931.6|44911.6|44934.1|44914.1|44934.1|44914.1|44931.6|44911.6|3
1642655350000|2022-01-20 05:09:10|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|0
1642655360000|2022-01-20 05:09:20|44937|44917|44933.1|44913.1|44940.6|44920.6|44933.1|44913.1|4
1642655370000|2022-01-20 05:09:30|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44930.6|44910.6|1
1642655380000|2022-01-20 05:09:40|44938.1|44918.1|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|9
1642655390000|2022-01-20 05:09:50|44941.6|44921.6|44945.6|44925.6|44945.6|44925.6|44941.6|44921.6|0
1642655400000|2022-01-20 05:10:00|||||||||2
1642655410000|2022-01-20 05:10:10|44948.1|44928.1|44946.6|44926.6|44948.1|44928.1|44945.6|44925.6|6
1642655420000|2022-01-20 05:10:20|44947.7|44927.7|44959.1|44939.1|44959.1|44939.1|44947.7|44927.7|26
1642655430000|2022-01-20 05:10:30|44961.6|44941.6|44959.1|44939.1|44961.6|44941.6|44959.1|44939.1|5
1642655440000|2022-01-20 05:10:40|44960.6|44940.6|44962.7|44942.7|44962.7|44942.7|44960.6|44940.6|4
1642655450000|2022-01-20 05:10:50|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|0
1642655460000|2022-01-20 05:11:00|44965.6|44945.6|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|7
1642655470000|2022-01-20 05:11:10|44965.6|44945.6|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|5
1642655480000|2022-01-20 05:11:20|44967|44947|44965.6|44945.6|44967|44947|44965.6|44945.6|0
1642655490000|2022-01-20 05:11:30|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|5
1642655500000|2022-01-20 05:11:40|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44965.6|44945.6|3
1642655510000|2022-01-20 05:11:50|44971.6|44951.6|44971.6|44951.6|44973.1|44953.1|44971.6|44951.6|7
1642655520000|2022-01-20 05:12:00|44973.1|44953.1|44969.5|44949.5|44973.1|44953.1|44969.5|44949.5|4
1642655530000|2022-01-20 05:12:10|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1642655540000|2022-01-20 05:12:20|44966.6|44946.6|44965.6|44945.6|44968.1|44948.1|44965.6|44945.6|0
1642655550000|2022-01-20 05:12:30|44968.1|44948.1|44969.5|44949.5|44970.6|44950.6|44968.1|44948.1|0
1642655560000|2022-01-20 05:12:40|44969.1|44949.1|44970.6|44950.6|44970.6|44950.6|44969.1|44949.1|0
1642655570000|2022-01-20 05:12:50|44974.1|44954.1|44978.1|44958.1|44978.1|44958.1|44974.1|44954.1|11
1642655580000|2022-01-20 05:13:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|0
1642655590000|2022-01-20 05:13:10|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|4
1642655600000|2022-01-20 05:13:20|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|6
1642655620000|2022-01-20 05:13:40|||||||||2
1642655630000|2022-01-20 05:13:50|||||||||2
1642655640000|2022-01-20 05:14:00|44987.7|44967.7|44985.6|44965.6|44987.7|44967.7|44985.6|44965.6|3
1642655650000|2022-01-20 05:14:10|44976.6|44956.6|44971.6|44951.6|44976.6|44956.6|44971.6|44951.6|7
1642655660000|2022-01-20 05:14:20|||||||||2
1642655680000|2022-01-20 05:14:40|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|10
1642655690000|2022-01-20 05:14:50|44976.6|44956.6|44977.7|44957.7|44977.7|44957.7|44976.6|44956.6|4
1642655700000|2022-01-20 05:15:00|44978.7|44958.7|44985.6|44965.6|44985.6|44965.6|44978.7|44958.7|7
1642655710000|2022-01-20 05:15:10|||||||||1
1642655720000|2022-01-20 05:15:20|||||||||2
1642655740000|2022-01-20 05:15:40|||||||||2
1642655770000|2022-01-20 05:16:10|44990.6|44970.6|44995.6|44975.6|44995.6|44975.6|44990.6|44970.6|3
1642655780000|2022-01-20 05:16:20|44996.6|44976.6|45004.8|44984.8|45004.8|44984.8|44996.6|44976.6|34
1642655790000|2022-01-20 05:16:30|45006.2|44986.2|45014.1|44994.1|45016.6|44996.6|45006.2|44986.2|33
1642655800000|2022-01-20 05:16:40|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45014.1|44994.1|5
1642655810000|2022-01-20 05:16:50|45014.1|44994.1|45011.6|44991.6|45016.6|44996.6|45011.6|44991.6|10
1642655820000|2022-01-20 05:17:00|45009.1|44989.1|45008.1|44988.1|45009.1|44989.1|45008.1|44988.1|3
1642655830000|2022-01-20 05:17:10|45006.6|44986.6|45005.6|44985.6|45006.6|44986.6|45005.6|44985.6|1
1642655840000|2022-01-20 05:17:20|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|45003.1|44983.1|0
1642655850000|2022-01-20 05:17:30|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|45000.6|44980.6|0
1642655870000|2022-01-20 05:17:50|44995.6|44975.6|44994.5|44974.5|44995.6|44975.6|44994.5|44974.5|6
1642655880000|2022-01-20 05:18:00|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|3
1642655890000|2022-01-20 05:18:10|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|5
1642655900000|2022-01-20 05:18:20|44991.6|44971.6|44993.1|44973.1|44993.1|44973.1|44990.6|44970.6|1
1642655910000|2022-01-20 05:18:30|44992|44972|44990.6|44970.6|44992|44972|44990.6|44970.6|0
1642655920000|2022-01-20 05:18:40|44989.5|44969.5|44988.1|44968.1|44990.6|44970.6|44988.1|44968.1|7
1642655930000|2022-01-20 05:18:50|44987|44967|44983.1|44963.1|44987|44967|44983.1|44963.1|3
1642655940000|2022-01-20 05:19:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|1
1642655950000|2022-01-20 05:19:10|44981.6|44961.6|44983.1|44963.1|44983.1|44963.1|44981.6|44961.6|0
1642655960000|2022-01-20 05:19:20|44981.6|44961.6|44983.1|44963.1|44983.1|44963.1|44981.6|44961.6|13
1642655970000|2022-01-20 05:19:30|44982|44962|44982|44962|44982|44962|44982|44962|5
1642655980000|2022-01-20 05:19:40|44980.6|44960.6|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|0
1642655990000|2022-01-20 05:19:50|44981.6|44961.6|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|0
1642656000000|2022-01-20 05:20:00|44985.6|44965.6|44980.6|44960.6|44985.6|44965.6|44980.6|44960.6|7
1642656010000|2022-01-20 05:20:10|44979.5|44959.5|44978.1|44958.1|44979.5|44959.5|44978.1|44958.1|5
1642656020000|2022-01-20 05:20:20|44974.5|44954.5|44973.1|44953.1|44974.5|44954.5|44973.1|44953.1|0
1642656030000|2022-01-20 05:20:30|44969.1|44949.1|44963.1|44943.1|44969.1|44949.1|44963.1|44943.1|2
1642656040000|2022-01-20 05:20:40|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|0
1642656050000|2022-01-20 05:20:50|44965.6|44945.6|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|0
1642656060000|2022-01-20 05:21:00|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|1
1642656070000|2022-01-20 05:21:10|44963.1|44943.1|44968.1|44948.1|44968.1|44948.1|44963.1|44943.1|1
1642656080000|2022-01-20 05:21:20|44963.1|44943.1|44963.1|44943.1|44968.1|44948.1|44963.1|44943.1|0
1642656090000|2022-01-20 05:21:30|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44963.1|44943.1|0
1642656110000|2022-01-20 05:21:50|||||||||1
1642656130000|2022-01-20 05:22:10|44970.6|44950.6|44975.6|44955.6|44975.6|44955.6|44970.6|44950.6|9
1642656150000|2022-01-20 05:22:30|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|7
1642656160000|2022-01-20 05:22:40|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|1
1642656170000|2022-01-20 05:22:50|44980.6|44960.6|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|0
1642656180000|2022-01-20 05:23:00|44980.6|44960.6|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|2
1642656190000|2022-01-20 05:23:10|||||||||1
1642656200000|2022-01-20 05:23:20|||||||||5
1642656210000|2022-01-20 05:23:30|44982|44962|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|1
1642656220000|2022-01-20 05:23:40|||||||||2
1642656230000|2022-01-20 05:23:50|44985.6|44965.6|44983.1|44963.1|44985.6|44965.6|44983.1|44963.1|4
1642656240000|2022-01-20 05:24:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|2
1642656250000|2022-01-20 05:24:10|44979.5|44959.5|44975.6|44955.6|44979.5|44959.5|44975.6|44955.6|1
1642656270000|2022-01-20 05:24:30|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|0
1642656280000|2022-01-20 05:24:40|||||||||1
1642656290000|2022-01-20 05:24:50|44974.1|44954.1|44970.6|44950.6|44975.6|44955.6|44970.6|44950.6|5
1642656300000|2022-01-20 05:25:00|44968.1|44948.1|44965.6|44945.6|44968.1|44948.1|44965.6|44945.6|4
1642656310000|2022-01-20 05:25:10|44964.5|44944.5|44946.6|44926.6|44964.5|44944.5|44946.6|44926.6|4
1642656320000|2022-01-20 05:25:20|44944.5|44924.5|44942|44922|44944.5|44924.5|44942|44922|4
1642656330000|2022-01-20 05:25:30|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|44939.5|44919.5|0
1642656340000|2022-01-20 05:25:40|44938.1|44918.1|44925.6|44905.6|44938.1|44918.1|44925.6|44905.6|7
1642656350000|2022-01-20 05:25:50|44928.1|44908.1|44929.5|44909.5|44929.5|44909.5|44928.1|44908.1|7
1642656360000|2022-01-20 05:26:00|44930.6|44910.6|44943.1|44923.1|44943.1|44923.1|44930.6|44910.6|3
1642656370000|2022-01-20 05:26:10|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|4
1642656380000|2022-01-20 05:26:20|44941.6|44921.6|44943.1|44923.1|44943.1|44923.1|44941.6|44921.6|0
1642656390000|2022-01-20 05:26:30|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|0
1642656400000|2022-01-20 05:26:40|44944.1|44924.1|44948.1|44928.1|44948.1|44928.1|44944.1|44924.1|2
1642656410000|2022-01-20 05:26:50|44949.5|44929.5|44950.6|44930.6|44950.6|44930.6|44949.5|44929.5|1
1642656420000|2022-01-20 05:27:00|44948.1|44928.1|44949.5|44929.5|44950.6|44930.6|44948.1|44928.1|6
1642656440000|2022-01-20 05:27:20|44941|44921|44939.5|44919.5|44941|44921|44939.5|44919.5|9
1642656450000|2022-01-20 05:27:30|44938.1|44918.1|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|0
1642656460000|2022-01-20 05:27:40|44939.1|44919.1|44945.6|44925.6|44945.6|44925.6|44939.1|44919.1|3
1642656470000|2022-01-20 05:27:50|44948.1|44928.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|6
1642656480000|2022-01-20 05:28:00|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|0
1642656490000|2022-01-20 05:28:10|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|4
1642656500000|2022-01-20 05:28:20|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|4
1642656510000|2022-01-20 05:28:30|44924.5|44904.5|44924.5|44904.5|44928.1|44908.1|44924.5|44904.5|4
1642656520000|2022-01-20 05:28:40|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|3
1642656530000|2022-01-20 05:28:50|44922|44902|44912|44892|44922|44902|44910.6|44890.6|8
1642656540000|2022-01-20 05:29:00|44910.6|44890.6|44915.6|44895.6|44915.6|44895.6|44909.5|44889.5|3
1642656550000|2022-01-20 05:29:10|44914.5|44894.5|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|7
1642656560000|2022-01-20 05:29:20|44912|44892|44913.1|44893.1|44913.1|44893.1|44911|44891|0
1642656570000|2022-01-20 05:29:30|44914.5|44894.5|44913.1|44893.1|44914.5|44894.5|44913.1|44893.1|0
1642656580000|2022-01-20 05:29:40|44912|44892|44914.5|44894.5|44914.5|44894.5|44910.6|44890.6|5
1642656590000|2022-01-20 05:29:50|44915.6|44895.6|44913.1|44893.1|44918.1|44898.1|44913.1|44893.1|5
1642656600000|2022-01-20 05:30:00|44910.6|44890.6|44903.1|44883.1|44910.6|44890.6|44882.7|44862.7|55
1642656610000|2022-01-20 05:30:10|44900.6|44880.6|44900.6|44880.6|44908.1|44888.1|44899.1|44879.1|27
1642656620000|2022-01-20 05:30:20|44898.1|44878.1|44903.1|44883.1|44903.1|44883.1|44895.6|44875.6|5
1642656630000|2022-01-20 05:30:30|44905.6|44885.6|44906.6|44886.6|44906.6|44886.6|44905.6|44885.6|6
1642656640000|2022-01-20 05:30:40|44909.1|44889.1|44908.1|44888.1|44911.6|44891.6|44908.1|44888.1|10
1642656650000|2022-01-20 05:30:50|44909.5|44889.5|44923.1|44903.1|44923.1|44903.1|44909.5|44889.5|4
1642656660000|2022-01-20 05:31:00|44925.6|44905.6|44911.6|44891.6|44928.1|44908.1|44910.6|44890.6|8
1642656670000|2022-01-20 05:31:10|44910.6|44890.6|44916.6|44896.6|44916.6|44896.6|44910.6|44890.6|22
1642656680000|2022-01-20 05:31:20|44915.6|44895.6|44913.1|44893.1|44918.5|44898.5|44913.1|44893.1|6
1642656690000|2022-01-20 05:31:30|44910.6|44890.6|44913.1|44893.1|44915.6|44895.6|44908.1|44888.1|2
1642656700000|2022-01-20 05:31:40|44912|44892|44907.7|44887.7|44912|44892|44904.1|44884.1|9
1642656710000|2022-01-20 05:31:50|44910.2|44890.2|44910.6|44890.6|44919.1|44899.1|44910.2|44890.2|15
1642656720000|2022-01-20 05:32:00|44909.5|44889.5|44904.1|44884.1|44910.6|44890.6|44904.1|44884.1|4
1642656730000|2022-01-20 05:32:10|44899.1|44879.1|44904.1|44884.1|44905.2|44885.2|44899.1|44879.1|24
1642656740000|2022-01-20 05:32:20|44906.6|44886.6|44913.1|44893.1|44913.1|44893.1|44901.6|44881.6|5
1642656750000|2022-01-20 05:32:30|44909.1|44889.1|44904.1|44884.1|44909.1|44889.1|44902.7|44882.7|13
1642656760000|2022-01-20 05:32:40|44906.6|44886.6|44904.1|44884.1|44907.7|44887.7|44901.6|44881.6|4
1642656770000|2022-01-20 05:32:50|44899.1|44879.1|44902.7|44882.7|44902.7|44882.7|44899.1|44879.1|7
1642656780000|2022-01-20 05:33:00|44905.2|44885.2|44918.1|44898.1|44918.1|44898.1|44904.1|44884.1|13
1642656790000|2022-01-20 05:33:10|44920.2|44900.2|44931.2|44911.2|44931.2|44911.2|44920.2|44900.2|8
1642656800000|2022-01-20 05:33:20|44928.7|44908.7|44930.2|44910.2|44931.2|44911.2|44928.7|44908.7|4
1642656810000|2022-01-20 05:33:30|44927.7|44907.7|44925.2|44905.2|44927.7|44907.7|44922.7|44902.7|19
1642656820000|2022-01-20 05:33:40|44924.1|44904.1|44925.2|44905.2|44928.7|44908.7|44922.7|44902.7|4
1642656830000|2022-01-20 05:33:50|44926.2|44906.2|44918.7|44898.7|44927.7|44907.7|44918.7|44898.7|5
1642656840000|2022-01-20 05:34:00|44920.2|44900.2|44922.7|44902.7|44922.7|44902.7|44917.7|44897.7|4
1642656850000|2022-01-20 05:34:10|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|44922.7|44902.7|2
1642656860000|2022-01-20 05:34:20|44926.2|44906.2|44922.7|44902.7|44926.2|44906.2|44922.7|44902.7|3
1642656870000|2022-01-20 05:34:30|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|44923.7|44903.7|0
1642656880000|2022-01-20 05:34:40|44926.2|44906.2|44921.2|44901.2|44926.2|44906.2|44921.2|44901.2|4
1642656890000|2022-01-20 05:34:50|44920.2|44900.2|44918.7|44898.7|44920.2|44900.2|44918.7|44898.7|1
1642656900000|2022-01-20 05:35:00|44915.2|44895.2|44911.6|44891.6|44915.2|44895.2|44909.1|44889.1|5
1642656910000|2022-01-20 05:35:10|44910.2|44890.2|44913.7|44893.7|44913.7|44893.7|44910.2|44890.2|6
1642656920000|2022-01-20 05:35:20|44908.7|44888.7|44902.7|44882.7|44908.7|44888.7|44901.6|44881.6|3
1642656930000|2022-01-20 05:35:30|44901.6|44881.6|44899.1|44879.1|44901.6|44881.6|44899.1|44879.1|2
1642656950000|2022-01-20 05:35:50|44900.2|44880.2|44899.1|44879.1|44900.2|44880.2|44899.1|44879.1|3
1642656960000|2022-01-20 05:36:00|44900.2|44880.2|44897.7|44877.7|44900.2|44880.2|44897.7|44877.7|8
1642656970000|2022-01-20 05:36:10|44895.6|44875.6|44892.7|44872.7|44895.6|44875.6|44890.2|44870.2|7
1642656980000|2022-01-20 05:36:20|44891.6|44871.6|44893.7|44873.7|44893.7|44873.7|44891.6|44871.6|2
1642656990000|2022-01-20 05:36:30|44892.7|44872.7|44892.7|44872.7|44893.7|44873.7|44892.7|44872.7|2
1642657000000|2022-01-20 05:36:40|44893.7|44873.7|44900.2|44880.2|44900.2|44880.2|44893.7|44873.7|11
1642657010000|2022-01-20 05:36:50|44897.7|44877.7|44895.2|44875.2|44897.7|44877.7|44895.2|44875.2|3
1642657020000|2022-01-20 05:37:00|44892.7|44872.7|44895.2|44875.2|44895.2|44875.2|44892.7|44872.7|2
1642657030000|2022-01-20 05:37:10|44897.7|44877.7|44891.6|44871.6|44897.7|44877.7|44891.6|44871.6|4
1642657040000|2022-01-20 05:37:20|44887.7|44867.7|44891.6|44871.6|44892.7|44872.7|44885.2|44865.2|4
1642657050000|2022-01-20 05:37:30|44890.2|44870.2|44892.7|44872.7|44892.7|44872.7|44890.2|44870.2|0
1642657060000|2022-01-20 05:37:40|44893.7|44873.7|44892.7|44872.7|44893.7|44873.7|44892.7|44872.7|1
1642657070000|2022-01-20 05:37:50|44890.2|44870.2|44890.2|44870.2|44892.7|44872.7|44889.1|44869.1|6
1642657080000|2022-01-20 05:38:00|44888.7|44868.7|44876.6|44856.6|44888.7|44868.7|44875.2|44855.2|3
1642657090000|2022-01-20 05:38:10|44876.2|44856.2|44876.6|44856.6|44880.2|44860.2|44876.2|44856.2|3
1642657100000|2022-01-20 05:38:20|44877.7|44857.7|44875.2|44855.2|44877.7|44857.7|44874.1|44854.1|4
1642657110000|2022-01-20 05:38:30|44877.7|44857.7|44874.1|44854.1|44877.7|44857.7|44874.1|44854.1|2
1642657120000|2022-01-20 05:38:40|44873.7|44853.7|44874.1|44854.1|44874.1|44854.1|44872.7|44852.7|10
1642657130000|2022-01-20 05:38:50|44872.7|44852.7|44873.7|44853.7|44877.7|44857.7|44872.7|44852.7|5
1642657150000|2022-01-20 05:39:10|44872.7|44852.7|44870.2|44850.2|44872.7|44852.7|44870.2|44850.2|5
1642657160000|2022-01-20 05:39:20|44869.1|44849.1|44865.2|44845.2|44870.2|44850.2|44865.2|44845.2|0
1642657170000|2022-01-20 05:39:30|44864.1|44844.1|44850.2|44830.2|44864.1|44844.1|44850.2|44830.2|33
1642657180000|2022-01-20 05:39:40|44849.1|44829.1|44834.1|44814.1|44852.7|44832.7|44832.7|44812.7|27
1642657190000|2022-01-20 05:39:50|44836.6|44816.6|44837.7|44817.7|44842.7|44822.7|44836.6|44816.6|13
1642657200000|2022-01-20 05:40:00|44835.2|44815.2|44840.2|44820.2|44840.2|44820.2|44835.2|44815.2|11
1642657210000|2022-01-20 05:40:10|44841.2|44821.2|44845.2|44825.2|44845.2|44825.2|44840.2|44820.2|6
1642657220000|2022-01-20 05:40:20|44847.7|44827.7|44847.7|44827.7|44850.2|44830.2|44847.7|44827.7|3
1642657230000|2022-01-20 05:40:30|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|1
1642657240000|2022-01-20 05:40:40|44847.7|44827.7|44845.2|44825.2|44847.7|44827.7|44845.2|44825.2|3
1642657260000|2022-01-20 05:41:00|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|3
1642657270000|2022-01-20 05:41:10|44848.7|44828.7|44850.2|44830.2|44850.2|44830.2|44847.7|44827.7|2
1642657280000|2022-01-20 05:41:20|44849.1|44829.1|44839.1|44819.1|44849.1|44829.1|44839.1|44819.1|0
1642657290000|2022-01-20 05:41:30|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44837.7|44817.7|1
1642657300000|2022-01-20 05:41:40|44842.7|44822.7|44837.7|44817.7|44842.7|44822.7|44837.7|44817.7|0
1642657310000|2022-01-20 05:41:50|44840.2|44820.2|44837.7|44817.7|44840.2|44820.2|44837.7|44817.7|5
1642657320000|2022-01-20 05:42:00|44835.2|44815.2|44835.2|44815.2|44837.7|44817.7|44832.7|44812.7|17
1642657330000|2022-01-20 05:42:10|44837.7|44817.7|44821.6|44801.6|44837.7|44817.7|44819.1|44799.1|11
1642657340000|2022-01-20 05:42:20|44824.1|44804.1|44825.2|44805.2|44825.2|44805.2|44824.1|44804.1|7
1642657350000|2022-01-20 05:42:30|44824.1|44804.1|44822.7|44802.7|44824.1|44804.1|44820.2|44800.2|17
1642657360000|2022-01-20 05:42:40|44820.2|44800.2|44822.7|44802.7|44824.1|44804.1|44818.7|44798.7|9
1642657370000|2022-01-20 05:42:50|44825.2|44805.2|44825.2|44805.2|44825.2|44805.2|44825.2|44805.2|0
1642657380000|2022-01-20 05:43:00|44824.1|44804.1|44821.2|44801.2|44825.2|44805.2|44818.7|44798.7|2
1642657390000|2022-01-20 05:43:10|44822.7|44802.7|44822.7|44802.7|44822.7|44802.7|44822.7|44802.7|1
1642657400000|2022-01-20 05:43:20|44827.7|44807.7|44820.2|44800.2|44827.7|44807.7|44820.2|44800.2|3
1642657410000|2022-01-20 05:43:30|44817.7|44797.7|44820.2|44800.2|44820.2|44800.2|44817.7|44797.7|3
1642657420000|2022-01-20 05:43:40|44821.6|44801.6|44825.2|44805.2|44827.7|44807.7|44820.2|44800.2|9
1642657430000|2022-01-20 05:43:50|44827.7|44807.7|44822.7|44802.7|44827.7|44807.7|44822.7|44802.7|5
1642657440000|2022-01-20 05:44:00|44825.2|44805.2|44840.2|44820.2|44840.2|44820.2|44825.2|44805.2|12
1642657450000|2022-01-20 05:44:10|44841.6|44821.6|44845.2|44825.2|44845.2|44825.2|44840.2|44820.2|10
1642657460000|2022-01-20 05:44:20|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|1
1642657470000|2022-01-20 05:44:30|44839.1|44819.1|44835.2|44815.2|44839.1|44819.1|44835.2|44815.2|3
1642657480000|2022-01-20 05:44:40|44833.7|44813.7|44827.7|44807.7|44833.7|44813.7|44827.7|44807.7|0
1642657490000|2022-01-20 05:44:50|44826.6|44806.6|44818.7|44798.7|44826.6|44806.6|44818.7|44798.7|3
1642657500000|2022-01-20 05:45:00|44817.7|44797.7|44817.7|44797.7|44817.7|44797.7|44815.2|44795.2|4
1642657510000|2022-01-20 05:45:10|44815.2|44795.2|44817.7|44797.7|44817.7|44797.7|44815.2|44795.2|0
1642657520000|2022-01-20 05:45:20|44815.2|44795.2|44817.7|44797.7|44817.7|44797.7|44815.2|44795.2|0
1642657530000|2022-01-20 05:45:30|44820.2|44800.2|44817.7|44797.7|44820.2|44800.2|44817.7|44797.7|3
1642657550000|2022-01-20 05:45:50|44818.7|44798.7|44822.7|44802.7|44822.7|44802.7|44818.7|44798.7|1
1642657560000|2022-01-20 05:46:00|44821.6|44801.6|44820.2|44800.2|44822.7|44802.7|44820.2|44800.2|3
1642657570000|2022-01-20 05:46:10|44821.2|44801.2|44820.2|44800.2|44822.7|44802.7|44820.2|44800.2|1
1642657580000|2022-01-20 05:46:20|44822.7|44802.7|44825.2|44805.2|44825.2|44805.2|44822.7|44802.7|0
1642657590000|2022-01-20 05:46:30|44826.2|44806.2|44826.2|44806.2|44827.7|44807.7|44825.2|44805.2|2
1642657600000|2022-01-20 05:46:40|44827.7|44807.7|44835.2|44815.2|44835.2|44815.2|44827.7|44807.7|5
1642657610000|2022-01-20 05:46:50|44837.7|44817.7|44838.7|44818.7|44838.7|44818.7|44837.7|44817.7|1
1642657620000|2022-01-20 05:47:00|44837.7|44817.7|44835.2|44815.2|44837.7|44817.7|44835.2|44815.2|3
1642657630000|2022-01-20 05:47:10|44834.1|44814.1|44832.7|44812.7|44834.1|44814.1|44832.7|44812.7|2
1642657640000|2022-01-20 05:47:20|44837.7|44817.7|44837.7|44817.7|44837.7|44817.7|44837.7|44817.7|3
1642657650000|2022-01-20 05:47:30|44843.7|44823.7|44844.8|44824.8|44844.8|44824.8|44843.7|44823.7|7
1642657660000|2022-01-20 05:47:40|44847.3|44827.3|44845.2|44825.2|44847.7|44827.7|44845.2|44825.2|4
1642657670000|2022-01-20 05:47:50|44847.7|44827.7|44849.8|44829.8|44849.8|44829.8|44847.7|44827.7|1
1642657680000|2022-01-20 05:48:00|44848.7|44828.7|44851.2|44831.2|44851.2|44831.2|44848.7|44828.7|0
1642657690000|2022-01-20 05:48:10|44847.7|44827.7|44843.7|44823.7|44847.7|44827.7|44843.7|44823.7|3
1642657700000|2022-01-20 05:48:20|44842.7|44822.7|44835.2|44815.2|44842.7|44822.7|44835.2|44815.2|7
1642657710000|2022-01-20 05:48:30|44834.1|44814.1|44833.7|44813.7|44835.2|44815.2|44833.7|44813.7|1
1642657720000|2022-01-20 05:48:40|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|2
1642657740000|2022-01-20 05:49:00|44831.2|44811.2|44832.7|44812.7|44832.7|44812.7|44830.2|44810.2|0
1642657750000|2022-01-20 05:49:10|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|44827.7|44807.7|0
1642657760000|2022-01-20 05:49:20|44828.7|44808.7|44832.7|44812.7|44832.7|44812.7|44825.2|44805.2|1
1642657770000|2022-01-20 05:49:30|44831.6|44811.6|44827.7|44807.7|44831.6|44811.6|44827.7|44807.7|3
1642657780000|2022-01-20 05:49:40|44829.1|44809.1|44830.2|44810.2|44830.2|44810.2|44827.7|44807.7|0
1642657790000|2022-01-20 05:49:50|||||||||1
1642657800000|2022-01-20 05:50:00|44829.1|44809.1|44827.7|44807.7|44829.1|44809.1|44825.2|44805.2|2
1642657810000|2022-01-20 05:50:10|44826.6|44806.6|44825.2|44805.2|44826.6|44806.6|44825.2|44805.2|0
1642657820000|2022-01-20 05:50:20|44826.2|44806.2|44826.2|44806.2|44826.2|44806.2|44825.2|44805.2|3
1642657830000|2022-01-20 05:50:30|44827.7|44807.7|44827.7|44807.7|44827.7|44807.7|44827.7|44807.7|2
1642657840000|2022-01-20 05:50:40|44828.7|44808.7|44827.7|44807.7|44830.2|44810.2|44827.7|44807.7|0
1642657850000|2022-01-20 05:50:50|44832.7|44812.7|44832.7|44812.7|44832.7|44812.7|44828.7|44808.7|2
1642657860000|2022-01-20 05:51:00|44833.7|44813.7|44835.2|44815.2|44835.2|44815.2|44832.7|44812.7|0
1642657870000|2022-01-20 05:51:10|44834.1|44814.1|44833.7|44813.7|44836.2|44816.2|44832.7|44812.7|4
1642657880000|2022-01-20 05:51:20|44835.2|44815.2|44835.2|44815.2|44835.2|44815.2|44835.2|44815.2|2
1642657890000|2022-01-20 05:51:30|44834.1|44814.1|44832.7|44812.7|44834.1|44814.1|44832.7|44812.7|0
1642657910000|2022-01-20 05:51:50|44835.2|44815.2|44835.2|44815.2|44836.2|44816.2|44834.1|44814.1|1
1642657920000|2022-01-20 05:52:00|44832.7|44812.7|44829.1|44809.1|44832.7|44812.7|44829.1|44809.1|2
1642657930000|2022-01-20 05:52:10|44822.7|44802.7|44820.2|44800.2|44822.7|44802.7|44820.2|44800.2|3
1642657940000|2022-01-20 05:52:20|44817.7|44797.7|44817.7|44797.7|44820.2|44800.2|44815.2|44795.2|9
1642657950000|2022-01-20 05:52:30|44815.2|44795.2|44815.2|44795.2|44817.7|44797.7|44815.2|44795.2|4
1642657960000|2022-01-20 05:52:40|44817.7|44797.7|44820.2|44800.2|44820.2|44800.2|44817.7|44797.7|2
1642657970000|2022-01-20 05:52:50|44821.2|44801.2|44820.2|44800.2|44821.2|44801.2|44820.2|44800.2|1
1642657980000|2022-01-20 05:53:00|44822.7|44802.7|44822.7|44802.7|44822.7|44802.7|44822.7|44802.7|3
1642657990000|2022-01-20 05:53:10|||||||||1
1642658000000|2022-01-20 05:53:20|44825.2|44805.2|44823.7|44803.7|44827.3|44807.3|44823.7|44803.7|0
1642658010000|2022-01-20 05:53:30|44825.2|44805.2|44819.1|44799.1|44825.2|44805.2|44819.1|44799.1|8
1642658020000|2022-01-20 05:53:40|44817.7|44797.7|44819.1|44799.1|44819.1|44799.1|44817.7|44797.7|0
1642658030000|2022-01-20 05:53:50|44820.2|44800.2|44819.1|44799.1|44821.6|44801.6|44819.1|44799.1|0
1642658040000|2022-01-20 05:54:00|44821.6|44801.6|44822.7|44802.7|44825.2|44805.2|44819.1|44799.1|1
1642658050000|2022-01-20 05:54:10|44825.2|44805.2|44825.2|44805.2|44826.2|44806.2|44825.2|44805.2|2
1642658060000|2022-01-20 05:54:20|44826.2|44806.2|44832.7|44812.7|44832.7|44812.7|44826.2|44806.2|0
1642658070000|2022-01-20 05:54:30|44831.6|44811.6|44832.7|44812.7|44832.7|44812.7|44831.2|44811.2|0
1642658080000|2022-01-20 05:54:40|44827.7|44807.7|44827.7|44807.7|44828.7|44808.7|44827.7|44807.7|5
1642658090000|2022-01-20 05:54:50|44825.2|44805.2|44820.2|44800.2|44825.2|44805.2|44820.2|44800.2|2
1642658100000|2022-01-20 05:55:00|44818.7|44798.7|44818.7|44798.7|44822.7|44802.7|44817.7|44797.7|5
1642658110000|2022-01-20 05:55:10|44817.7|44797.7|44820.2|44800.2|44820.2|44800.2|44817.7|44797.7|2
1642658120000|2022-01-20 05:55:20|44818.7|44798.7|44817.7|44797.7|44818.7|44798.7|44817.7|44797.7|1
1642658130000|2022-01-20 05:55:30|44820.2|44800.2|44817.7|44797.7|44820.2|44800.2|44817.7|44797.7|1
1642658140000|2022-01-20 05:55:40|44815.2|44795.2|44830.2|44810.2|44834.8|44814.8|44815.2|44795.2|19
1642658150000|2022-01-20 05:55:50|44832.7|44812.7|44832.7|44812.7|44833.7|44813.7|44830.2|44810.2|3
1642658160000|2022-01-20 05:56:00|||||||||1
1642658170000|2022-01-20 05:56:10|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|44829.1|44809.1|1
1642658180000|2022-01-20 05:56:20|44827.7|44807.7|44829.1|44809.1|44830.2|44810.2|44827.7|44807.7|0
1642658190000|2022-01-20 05:56:30|44827.7|44807.7|44827.7|44807.7|44830.2|44810.2|44827.7|44807.7|4
1642658200000|2022-01-20 05:56:40|44830.2|44810.2|44823.7|44803.7|44830.2|44810.2|44823.7|44803.7|5
1642658210000|2022-01-20 05:56:50|44826.2|44806.2|44827.7|44807.7|44827.7|44807.7|44823.7|44803.7|1
1642658220000|2022-01-20 05:57:00|44846.2|44826.2|44847.7|44827.7|44855.2|44835.2|44846.2|44826.2|11
1642658230000|2022-01-20 05:57:10|44845.2|44825.2|44847.7|44827.7|44847.7|44827.7|44845.2|44825.2|4
1642658240000|2022-01-20 05:57:20|44843.7|44823.7|44829.8|44809.8|44845.2|44825.2|44829.8|44809.8|12
1642658250000|2022-01-20 05:57:30|44833.7|44813.7|44835.2|44815.2|44835.2|44815.2|44832.7|44812.7|7
1642658260000|2022-01-20 05:57:40|44837.7|44817.7|44858.7|44838.7|44861.2|44841.2|44837.7|44817.7|14
1642658270000|2022-01-20 05:57:50|44859.8|44839.8|44862.7|44842.7|44865.2|44845.2|44858.7|44838.7|13
1642658280000|2022-01-20 05:58:00|44861.6|44841.6|44862.7|44842.7|44862.7|44842.7|44858.7|44838.7|5
1642658290000|2022-01-20 05:58:10|44865.2|44845.2|44865.2|44845.2|44867.7|44847.7|44865.2|44845.2|7
1642658300000|2022-01-20 05:58:20|44862.7|44842.7|44858.7|44838.7|44862.7|44842.7|44858.7|44838.7|1
1642658310000|2022-01-20 05:58:30|44861.2|44841.2|44858.7|44838.7|44862.7|44842.7|44857.7|44837.7|0
1642658320000|2022-01-20 05:58:40|44860.2|44840.2|44860.2|44840.2|44862.7|44842.7|44860.2|44840.2|0
1642658330000|2022-01-20 05:58:50|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|44857.7|44837.7|4
1642658340000|2022-01-20 05:59:00|44855.2|44835.2|44852.7|44832.7|44857.7|44837.7|44852.7|44832.7|2
1642658350000|2022-01-20 05:59:10|||||||||5
1642658360000|2022-01-20 05:59:20|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|44853.7|44833.7|1
1642658370000|2022-01-20 05:59:30|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44852.7|44832.7|0
1642658380000|2022-01-20 05:59:40|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|44852.7|44832.7|0
1642658390000|2022-01-20 05:59:50|44854.8|44834.8|44871.2|44851.2|44871.2|44851.2|44852.7|44832.7|23
1642658400000|2022-01-20 06:00:00|44870.2|44850.2|44872.7|44852.7|44872.7|44852.7|44867.7|44847.7|20
1642658410000|2022-01-20 06:00:10|44873.7|44853.7|44875.2|44855.2|44875.2|44855.2|44871.2|44851.2|4
1642658420000|2022-01-20 06:00:20|44872.7|44852.7|44868.7|44848.7|44872.7|44852.7|44863.7|44843.7|3
1642658430000|2022-01-20 06:00:30|44867.7|44847.7|44868.7|44848.7|44870.2|44850.2|44867.7|44847.7|3
1642658440000|2022-01-20 06:00:40|44871.2|44851.2|44868.7|44848.7|44872.7|44852.7|44868.7|44848.7|1
1642658450000|2022-01-20 06:00:50|44867.7|44847.7|44865.2|44845.2|44867.7|44847.7|44865.2|44845.2|0
1642658460000|2022-01-20 06:01:00|44864.1|44844.1|44867.7|44847.7|44867.7|44847.7|44864.1|44844.1|2
1642658470000|2022-01-20 06:01:10|44871.2|44851.2|44868.7|44848.7|44872.7|44852.7|44868.7|44848.7|6
1642658480000|2022-01-20 06:01:20|44867.7|44847.7|44867.7|44847.7|44872.7|44852.7|44867.7|44847.7|1
1642658490000|2022-01-20 06:01:30|44868.7|44848.7|44872.7|44852.7|44872.7|44852.7|44867.7|44847.7|2
1642658500000|2022-01-20 06:01:40|44871.6|44851.6|44880.2|44860.2|44880.2|44860.2|44871.6|44851.6|8
1642658510000|2022-01-20 06:01:50|44882.7|44862.7|44886.2|44866.2|44886.2|44866.2|44882.7|44862.7|1
1642658520000|2022-01-20 06:02:00|44887.3|44867.3|44887.7|44867.7|44887.7|44867.7|44883.7|44863.7|9
1642658530000|2022-01-20 06:02:10|44890.2|44870.2|44900.2|44880.2|44900.2|44880.2|44890.2|44870.2|19
1642658540000|2022-01-20 06:02:20|44902.7|44882.7|44907.7|44887.7|44907.7|44887.7|44902.7|44882.7|13
1642658550000|2022-01-20 06:02:30|44910.2|44890.2|44922.7|44902.7|44923.7|44903.7|44910.2|44890.2|46
1642658560000|2022-01-20 06:02:40|44923.7|44903.7|44935.2|44915.2|44935.2|44915.2|44922.7|44902.7|14
1642658570000|2022-01-20 06:02:50|44932.7|44912.7|44937.7|44917.7|44937.7|44917.7|44932.7|44912.7|5
1642658580000|2022-01-20 06:03:00|44935.2|44915.2|44926.6|44906.6|44935.2|44915.2|44926.2|44906.2|8
1642658590000|2022-01-20 06:03:10|44926.2|44906.2|44925.2|44905.2|44927.7|44907.7|44923.7|44903.7|7
1642658600000|2022-01-20 06:03:20|44924.1|44904.1|44937.7|44917.7|44942.7|44922.7|44920.2|44900.2|4
1642658610000|2022-01-20 06:03:30|44934.1|44914.1|44935.2|44915.2|44937.7|44917.7|44934.1|44914.1|5
1642658620000|2022-01-20 06:03:40|44935.6|44915.6|44936.6|44916.6|44937.7|44917.7|44934.1|44914.1|7
1642658630000|2022-01-20 06:03:50|44937.7|44917.7|44936.6|44916.6|44937.7|44917.7|44936.6|44916.6|0
1642658640000|2022-01-20 06:04:00|44937.7|44917.7|44932.7|44912.7|44937.7|44917.7|44932.7|44912.7|0
1642658650000|2022-01-20 06:04:10|44930.2|44910.2|44925.2|44905.2|44932.7|44912.7|44925.2|44905.2|5
1642658660000|2022-01-20 06:04:20|44921.6|44901.6|44924.1|44904.1|44925.2|44905.2|44920.2|44900.2|8
1642658670000|2022-01-20 06:04:30|44922.7|44902.7|44920.2|44900.2|44925.2|44905.2|44920.2|44900.2|1
1642658680000|2022-01-20 06:04:40|44937.7|44917.7|44946.6|44926.6|44947.7|44927.7|44933.7|44913.7|17
1642658690000|2022-01-20 06:04:50|44945.2|44925.2|44950.2|44930.2|44950.2|44930.2|44942.7|44922.7|23
1642658700000|2022-01-20 06:05:00|44952.7|44932.7|44935.2|44915.2|44952.7|44932.7|44935.2|44915.2|8
1642658710000|2022-01-20 06:05:10|44937.7|44917.7|44945.2|44925.2|44945.2|44925.2|44937.7|44917.7|8
1642658720000|2022-01-20 06:05:20|44946.2|44926.2|44943.7|44923.7|44946.6|44926.6|44943.7|44923.7|1
1642658730000|2022-01-20 06:05:30|44945.2|44925.2|44942.7|44922.7|44945.2|44925.2|44942.7|44922.7|0
1642658740000|2022-01-20 06:05:40|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|4
1642658750000|2022-01-20 06:05:50|44938.7|44918.7|44930.2|44910.2|44938.7|44918.7|44930.2|44910.2|28
1642658760000|2022-01-20 06:06:00|44932.7|44912.7|44922.7|44902.7|44932.7|44912.7|44917.7|44897.7|30
1642658770000|2022-01-20 06:06:10|44921.6|44901.6|44917.7|44897.7|44922.7|44902.7|44917.7|44897.7|16
1642658780000|2022-01-20 06:06:20|44916.6|44896.6|44916.2|44896.2|44916.6|44896.6|44915.2|44895.2|1
1642658790000|2022-01-20 06:06:30|44917.7|44897.7|44920.2|44900.2|44922.7|44902.7|44915.2|44895.2|4
1642658800000|2022-01-20 06:06:40|44935.2|44915.2|44940.2|44920.2|44942.7|44922.7|44935.2|44915.2|12
1642658810000|2022-01-20 06:06:50|44942.7|44922.7|44947.7|44927.7|44947.7|44927.7|44941.6|44921.6|10
1642658820000|2022-01-20 06:07:00|44946.6|44926.6|44947.7|44927.7|44947.7|44927.7|44945.2|44925.2|5
1642658830000|2022-01-20 06:07:10|44948.7|44928.7|44952.7|44932.7|44952.7|44932.7|44948.7|44928.7|4
1642658840000|2022-01-20 06:07:20|44943.7|44923.7|44947.7|44927.7|44947.7|44927.7|44942.7|44922.7|4
1642658850000|2022-01-20 06:07:30|44950.2|44930.2|44945.2|44925.2|44950.2|44930.2|44945.2|44925.2|2
1642658870000|2022-01-20 06:07:50|44942.7|44922.7|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|11
1642658880000|2022-01-20 06:08:00|44947.7|44927.7|44955.2|44935.2|44959.1|44939.1|44947.7|44927.7|17
1642658890000|2022-01-20 06:08:10|44956.2|44936.2|44957.7|44937.7|44959.1|44939.1|44956.2|44936.2|2
1642658900000|2022-01-20 06:08:20|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|4
1642658910000|2022-01-20 06:08:30|44957.7|44937.7|44950.2|44930.2|44957.7|44937.7|44950.2|44930.2|4
1642658920000|2022-01-20 06:08:40|44948.7|44928.7|44950.2|44930.2|44952.7|44932.7|44947.7|44927.7|3
1642658930000|2022-01-20 06:08:50|44948.7|44928.7|44955.2|44935.2|44955.2|44935.2|44948.7|44928.7|2
1642658940000|2022-01-20 06:09:00|44956.6|44936.6|44952.7|44932.7|44956.6|44936.6|44952.7|44932.7|1
1642658950000|2022-01-20 06:09:10|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|1
1642658960000|2022-01-20 06:09:20|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44952.7|44932.7|1
1642658970000|2022-01-20 06:09:30|44956.2|44936.2|44964.1|44944.1|44964.1|44944.1|44956.2|44936.2|10
1642658980000|2022-01-20 06:09:40|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|0
1642658990000|2022-01-20 06:09:50|44965.2|44945.2|44970.2|44950.2|44970.2|44950.2|44965.2|44945.2|11
1642659000000|2022-01-20 06:10:00|44967.7|44947.7|44966.2|44946.2|44970.2|44950.2|44966.2|44946.2|7
1642659010000|2022-01-20 06:10:10|44967.7|44947.7|44970.2|44950.2|44972.7|44952.7|44967.7|44947.7|12
1642659020000|2022-01-20 06:10:20|44972.7|44952.7|44972.7|44952.7|44974.1|44954.1|44972.7|44952.7|5
1642659030000|2022-01-20 06:10:30|44971.2|44951.2|44977.7|44957.7|44977.7|44957.7|44971.2|44951.2|3
1642659040000|2022-01-20 06:10:40|44975.2|44955.2|44972.7|44952.7|44977.7|44957.7|44972.7|44952.7|4
1642659050000|2022-01-20 06:10:50|44971.6|44951.6|44967.7|44947.7|44972.7|44952.7|44967.7|44947.7|2
1642659060000|2022-01-20 06:11:00|44970.2|44950.2|44965.2|44945.2|44970.2|44950.2|44961.6|44941.6|12
1642659070000|2022-01-20 06:11:10|44964.1|44944.1|44962.7|44942.7|44964.1|44944.1|44962.7|44942.7|1
1642659080000|2022-01-20 06:11:20|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|2
1642659090000|2022-01-20 06:11:30|44966.2|44946.2|44967.7|44947.7|44967.7|44947.7|44966.2|44946.2|0
1642659100000|2022-01-20 06:11:40|44966.2|44946.2|44967.7|44947.7|44969.1|44949.1|44965.2|44945.2|3
1642659110000|2022-01-20 06:11:50|44970.2|44950.2|44970.2|44950.2|44972.7|44952.7|44970.2|44950.2|1
1642659120000|2022-01-20 06:12:00|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|2
1642659130000|2022-01-20 06:12:10|44977.7|44957.7|44982.7|44962.7|44983.7|44963.7|44977.7|44957.7|4
1642659140000|2022-01-20 06:12:20|44983.7|44963.7|44986.6|44966.6|44987.7|44967.7|44982.7|44962.7|8
1642659150000|2022-01-20 06:12:30|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44982.7|44962.7|5
1642659160000|2022-01-20 06:12:40|44987.7|44967.7|44985.2|44965.2|44987.7|44967.7|44985.2|44965.2|1
1642659180000|2022-01-20 06:13:00|44982.7|44962.7|44977.7|44957.7|44982.7|44962.7|44977.7|44957.7|5
1642659190000|2022-01-20 06:13:10|44975.2|44955.2|44975.2|44955.2|44977.7|44957.7|44975.2|44955.2|4
1642659200000|2022-01-20 06:13:20|44973.7|44953.7|44976.2|44956.2|44976.2|44956.2|44972.7|44952.7|0
1642659210000|2022-01-20 06:13:30|44975.2|44955.2|44976.2|44956.2|44976.2|44956.2|44973.7|44953.7|1
1642659220000|2022-01-20 06:13:40|44975.2|44955.2|44976.2|44956.2|44976.2|44956.2|44973.7|44953.7|1
1642659230000|2022-01-20 06:13:50|44973.7|44953.7|44972.7|44952.7|44973.7|44953.7|44972.7|44952.7|1
1642659240000|2022-01-20 06:14:00|44971.6|44951.6|44970.2|44950.2|44972.7|44952.7|44970.2|44950.2|0
1642659250000|2022-01-20 06:14:10|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44971.2|44951.2|3
1642659260000|2022-01-20 06:14:20|44970.2|44950.2|44968.7|44948.7|44970.2|44950.2|44967.7|44947.7|2
1642659270000|2022-01-20 06:14:30|44970.2|44950.2|44965.2|44945.2|44970.2|44950.2|44965.2|44945.2|2
1642659280000|2022-01-20 06:14:40|44967.7|44947.7|44967.7|44947.7|44967.7|44947.7|44965.2|44945.2|2
1642659290000|2022-01-20 06:14:50|44965.2|44945.2|44965.2|44945.2|44967.7|44947.7|44965.2|44945.2|0
1642659300000|2022-01-20 06:15:00|44963.7|44943.7|44972.7|44952.7|44972.7|44952.7|44962.7|44942.7|6
1642659310000|2022-01-20 06:15:10|44973.7|44953.7|44977.7|44957.7|44977.7|44957.7|44972.7|44952.7|3
1642659320000|2022-01-20 06:15:20|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44975.2|44955.2|4
1642659330000|2022-01-20 06:15:30|44979.1|44959.1|44977.7|44957.7|44981.6|44961.6|44977.7|44957.7|4
1642659340000|2022-01-20 06:15:40|44975.2|44955.2|44980.2|44960.2|44982.7|44962.7|44975.2|44955.2|2
1642659350000|2022-01-20 06:15:50|44978.7|44958.7|44978.7|44958.7|44982.7|44962.7|44978.7|44958.7|2
1642659360000|2022-01-20 06:16:00|44980.2|44960.2|44982.7|44962.7|44984.8|44964.8|44980.2|44960.2|8
1642659370000|2022-01-20 06:16:10|44981.2|44961.2|44974.1|44954.1|44981.2|44961.2|44974.1|44954.1|5
1642659380000|2022-01-20 06:16:20|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|2
1642659390000|2022-01-20 06:16:30|44967.7|44947.7|44970.2|44950.2|44970.2|44950.2|44967.7|44947.7|1
1642659400000|2022-01-20 06:16:40|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44970.2|44950.2|0
1642659410000|2022-01-20 06:16:50|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|2
1642659420000|2022-01-20 06:17:00|44970.2|44950.2|44967.7|44947.7|44970.2|44950.2|44967.7|44947.7|6
1642659430000|2022-01-20 06:17:10|44966.2|44946.2|44965.2|44945.2|44967.7|44947.7|44964.8|44944.8|3
1642659440000|2022-01-20 06:17:20|44964.1|44944.1|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|1
1642659450000|2022-01-20 06:17:30|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44962.7|44942.7|2
1642659460000|2022-01-20 06:17:40|44963.7|44943.7|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|5
1642659470000|2022-01-20 06:17:50|44961.6|44941.6|44964.1|44944.1|44964.1|44944.1|44960.2|44940.2|1
1642659480000|2022-01-20 06:18:00|44962.7|44942.7|44966.6|44946.6|44967.7|44947.7|44962.7|44942.7|6
1642659490000|2022-01-20 06:18:10|44962.7|44942.7|44965.2|44945.2|44967.7|44947.7|44962.7|44942.7|2
1642659500000|2022-01-20 06:18:20|44967.7|44947.7|44965.2|44945.2|44967.7|44947.7|44962.7|44942.7|1
1642659510000|2022-01-20 06:18:30|44967.7|44947.7|44972.7|44952.7|44972.7|44952.7|44964.1|44944.1|9
1642659520000|2022-01-20 06:18:40|44971.6|44951.6|44970.2|44950.2|44971.6|44951.6|44970.2|44950.2|0
1642659530000|2022-01-20 06:18:50|44971.2|44951.2|44977.7|44957.7|44977.7|44957.7|44971.2|44951.2|1
1642659540000|2022-01-20 06:19:00|44979.1|44959.1|44981.6|44961.6|44981.6|44961.6|44977.7|44957.7|6
1642659550000|2022-01-20 06:19:10|44979.1|44959.1|44977.7|44957.7|44980.2|44960.2|44977.7|44957.7|1
1642659560000|2022-01-20 06:19:20|44974.1|44954.1|44973.1|44953.1|44974.1|44954.1|44970.6|44950.6|5
1642659570000|2022-01-20 06:19:30|44972|44952|44967.7|44947.7|44972|44952|44967.7|44947.7|0
1642659580000|2022-01-20 06:19:40|44965.2|44945.2|44965.2|44945.2|44966.2|44946.2|44962.7|44942.7|3
1642659600000|2022-01-20 06:20:00|44967.7|44947.7|44968.7|44948.7|44968.7|44948.7|44967.7|44947.7|2
1642659610000|2022-01-20 06:20:10|44972.7|44952.7|44975.2|44955.2|44975.2|44955.2|44970.2|44950.2|2
1642659620000|2022-01-20 06:20:20|44972.7|44952.7|44975.2|44955.2|44975.2|44955.2|44971.6|44951.6|0
1642659630000|2022-01-20 06:20:30|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|0
1642659640000|2022-01-20 06:20:40|44971.2|44951.2|44972.7|44952.7|44975.2|44955.2|44970.2|44950.2|0
1642659650000|2022-01-20 06:20:50|44971.6|44951.6|44975.2|44955.2|44975.2|44955.2|44970.2|44950.2|5
1642659660000|2022-01-20 06:21:00|44972.7|44952.7|44969.1|44949.1|44975.2|44955.2|44969.1|44949.1|4
1642659670000|2022-01-20 06:21:10|44967.7|44947.7|44970.2|44950.2|44972.7|44952.7|44967.7|44947.7|3
1642659680000|2022-01-20 06:21:20|44967.7|44947.7|44970.2|44950.2|44970.2|44950.2|44967.7|44947.7|0
1642659690000|2022-01-20 06:21:30|44968.7|44948.7|44967.7|44947.7|44970.2|44950.2|44967.7|44947.7|4
1642659700000|2022-01-20 06:21:40|44965.2|44945.2|44964.1|44944.1|44966.6|44946.6|44962.7|44942.7|2
1642659710000|2022-01-20 06:21:50|44962.7|44942.7|44967.7|44947.7|44967.7|44947.7|44962.7|44942.7|1
1642659720000|2022-01-20 06:22:00|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|8
1642659730000|2022-01-20 06:22:10|44971.6|44951.6|44975.2|44955.2|44975.2|44955.2|44970.2|44950.2|3
1642659740000|2022-01-20 06:22:20|44974.1|44954.1|44972.7|44952.7|44977.7|44957.7|44972.7|44952.7|3
1642659750000|2022-01-20 06:22:30|44985.2|44965.2|44986.6|44966.6|44986.6|44966.6|44985.2|44965.2|2
1642659760000|2022-01-20 06:22:40|44987.7|44967.7|44982.7|44962.7|44987.7|44967.7|44980.2|44960.2|1
1642659770000|2022-01-20 06:22:50|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|5
1642659780000|2022-01-20 06:23:00|44987.7|44967.7|44985.2|44965.2|44987.7|44967.7|44985.2|44965.2|6
1642659790000|2022-01-20 06:23:10|44978.7|44958.7|44980.2|44960.2|44980.2|44960.2|44977.7|44957.7|3
1642659800000|2022-01-20 06:23:20|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|0
1642659810000|2022-01-20 06:23:30|44996.2|44976.2|44993.7|44973.7|44996.2|44976.2|44993.7|44973.7|3
1642659820000|2022-01-20 06:23:40|44992.7|44972.7|45000.2|44980.2|45002.7|44982.7|44992.7|44972.7|3
1642659830000|2022-01-20 06:23:50|45002.7|44982.7|45001.6|44981.6|45002.7|44982.7|44997.7|44977.7|3
1642659840000|2022-01-20 06:24:00|44999.1|44979.1|44997.7|44977.7|44999.1|44979.1|44997.7|44977.7|0
1642659850000|2022-01-20 06:24:10|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|2
1642659860000|2022-01-20 06:24:20|45001.6|44981.6|45002.7|44982.7|45002.7|44982.7|45000.2|44980.2|3
1642659870000|2022-01-20 06:24:30|45000.2|44980.2|45001.6|44981.6|45002.7|44982.7|44997.7|44977.7|4
1642659880000|2022-01-20 06:24:40|45000.6|44980.6|45007.7|44987.7|45007.7|44987.7|44997.7|44977.7|14
1642659890000|2022-01-20 06:24:50|45008.7|44988.7|45011.2|44991.2|45011.2|44991.2|45008.7|44988.7|2
1642659900000|2022-01-20 06:25:00|45008.7|44988.7|45011.2|44991.2|45011.2|44991.2|45007.7|44987.7|15
1642659910000|2022-01-20 06:25:10|45010.2|44990.2|45010.2|44990.2|45012.7|44992.7|45008.7|44988.7|30
1642659920000|2022-01-20 06:25:20|45011.2|44991.2|45012.7|44992.7|45017.7|44997.7|45011.2|44991.2|3
1642659930000|2022-01-20 06:25:30|45010.2|44990.2|45010.2|44990.2|45012.7|44992.7|45010.2|44990.2|1
1642659940000|2022-01-20 06:25:40|45012.7|44992.7|45002.7|44982.7|45013.7|44993.7|45002.7|44982.7|8
1642659950000|2022-01-20 06:25:50|45000.6|44980.6|45001.6|44981.6|45001.6|44981.6|44996.6|44976.6|14
1642659960000|2022-01-20 06:26:00|45002.7|44982.7|45000.2|44980.2|45004.1|44984.1|45000.2|44980.2|4
1642659970000|2022-01-20 06:26:10|44997.7|44977.7|45002.7|44982.7|45002.7|44982.7|44997.7|44977.7|0
1642659980000|2022-01-20 06:26:20|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|1
1642659990000|2022-01-20 06:26:30|45006.2|44986.2|45007.7|44987.7|45007.7|44987.7|45006.2|44986.2|8
1642660000000|2022-01-20 06:26:40|||||||||6
1642660010000|2022-01-20 06:26:50|45006.6|44986.6|45005.2|44985.2|45006.6|44986.6|45005.2|44985.2|1
1642660020000|2022-01-20 06:27:00|45004.1|44984.1|45007.7|44987.7|45007.7|44987.7|45002.7|44982.7|6
1642660030000|2022-01-20 06:27:10|45010.2|44990.2|45011.6|44991.6|45011.6|44991.6|45010.2|44990.2|0
1642660040000|2022-01-20 06:27:20|45010.2|44990.2|45007.7|44987.7|45012.7|44992.7|45007.7|44987.7|9
1642660050000|2022-01-20 06:27:30|45010.2|44990.2|45010.2|44990.2|45012.7|44992.7|45010.2|44990.2|4
1642660060000|2022-01-20 06:27:40|45007.7|44987.7|45010.2|44990.2|45010.2|44990.2|45007.7|44987.7|1
1642660070000|2022-01-20 06:27:50|45012.7|44992.7|45007.7|44987.7|45012.7|44992.7|45007.7|44987.7|2
1642660080000|2022-01-20 06:28:00|45006.6|44986.6|45005.2|44985.2|45006.6|44986.6|45005.2|44985.2|3
1642660090000|2022-01-20 06:28:10|45006.6|44986.6|45007.7|44987.7|45010.2|44990.2|45006.6|44986.6|2
1642660100000|2022-01-20 06:28:20|45010.2|44990.2|45007.7|44987.7|45011.2|44991.2|45007.7|44987.7|3
1642660110000|2022-01-20 06:28:30|45006.6|44986.6|45010.2|44990.2|45010.2|44990.2|45006.2|44986.2|3
1642660120000|2022-01-20 06:28:40|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45010.2|44990.2|3
1642660130000|2022-01-20 06:28:50|45014.1|44994.1|45017.7|44997.7|45017.7|44997.7|45012.7|44992.7|40
1642660140000|2022-01-20 06:29:00|45019.1|44999.1|45021.2|45001.2|45021.2|45001.2|45019.1|44999.1|10
1642660150000|2022-01-20 06:29:10|45020.2|45000.2|45018.7|44998.7|45020.2|45000.2|45017.7|44997.7|6
1642660160000|2022-01-20 06:29:20|45017.7|44997.7|45018.7|44998.7|45018.7|44998.7|45017.7|44997.7|0
1642660170000|2022-01-20 06:29:30|45020.2|45000.2|45018.7|44998.7|45020.2|45000.2|45017.7|44997.7|4
1642660180000|2022-01-20 06:29:40|45017.7|44997.7|45016.6|44996.6|45017.7|44997.7|45016.6|44996.6|3
1642660190000|2022-01-20 06:29:50|45017.7|44997.7|45017.7|44997.7|45018.7|44998.7|45016.6|44996.6|2
1642660200000|2022-01-20 06:30:00|45018.7|44998.7|45041.6|45021.6|45041.6|45021.6|45018.7|44998.7|22
1642660210000|2022-01-20 06:30:10|45042.7|45022.7|45040.2|45020.2|45042.7|45022.7|45040.2|45020.2|4
1642660220000|2022-01-20 06:30:20|45037.7|45017.7|45037.7|45017.7|45040.2|45020.2|45032.7|45012.7|20
1642660230000|2022-01-20 06:30:30|45032.7|45012.7|45037.7|45017.7|45040.2|45020.2|45032.7|45012.7|10
1642660240000|2022-01-20 06:30:40|45038.7|45018.7|45045.2|45025.2|45045.2|45025.2|45038.7|45018.7|3
1642660250000|2022-01-20 06:30:50|45042.7|45022.7|45041.6|45021.6|45045.2|45025.2|45041.6|45021.6|8
1642660260000|2022-01-20 06:31:00|45040.2|45020.2|45033.7|45013.7|45041.6|45021.6|45033.7|45013.7|7
1642660270000|2022-01-20 06:31:10|45032.7|45012.7|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|3
1642660280000|2022-01-20 06:31:20|45027.7|45007.7|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|5
1642660290000|2022-01-20 06:31:30|||||||||1
1642660300000|2022-01-20 06:31:40|45026.6|45006.6|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|2
1642660310000|2022-01-20 06:31:50|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|45022.7|45002.7|1
1642660320000|2022-01-20 06:32:00|45025.2|45005.2|45027.7|45007.7|45027.7|45007.7|45022.7|45002.7|10
1642660330000|2022-01-20 06:32:10|45025.2|45005.2|45027.7|45007.7|45027.7|45007.7|45025.2|45005.2|1
1642660340000|2022-01-20 06:32:20|45042.7|45022.7|45045.2|45025.2|45045.2|45025.2|45042.7|45022.7|3
1642660360000|2022-01-20 06:32:40|45042.7|45022.7|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|9
1642660370000|2022-01-20 06:32:50|45041.6|45021.6|45037.7|45017.7|45041.6|45021.6|45037.7|45017.7|1
1642660380000|2022-01-20 06:33:00|45035.2|45015.2|45028.7|45008.7|45035.2|45015.2|45028.7|45008.7|7
1642660390000|2022-01-20 06:33:10|45030.2|45010.2|45022.7|45002.7|45030.2|45010.2|45022.7|45002.7|7
1642660400000|2022-01-20 06:33:20|45021.6|45001.6|45015.2|44995.2|45021.6|45001.6|45015.2|44995.2|2
1642660410000|2022-01-20 06:33:30|45012.7|44992.7|45012.7|44992.7|45014.1|44994.1|45012.7|44992.7|2
1642660420000|2022-01-20 06:33:40|45010.2|44990.2|45010.2|44990.2|45010.2|44990.2|45007.7|44987.7|2
1642660430000|2022-01-20 06:33:50|45009.1|44989.1|45007.7|44987.7|45009.1|44989.1|45007.7|44987.7|0
1642660440000|2022-01-20 06:34:00|45006.6|44986.6|45001.6|44981.6|45006.6|44986.6|45001.6|44981.6|3
1642660450000|2022-01-20 06:34:10|45001.2|44981.2|45005.2|44985.2|45005.2|44985.2|45001.2|44981.2|1
1642660460000|2022-01-20 06:34:20|45002.7|44982.7|44995.2|44975.2|45002.7|44982.7|44995.2|44975.2|5
1642660470000|2022-01-20 06:34:30|44997.7|44977.7|45007.7|44987.7|45008.7|44988.7|44995.2|44975.2|6
1642660480000|2022-01-20 06:34:40|45010.2|44990.2|45012.7|44992.7|45012.7|44992.7|45010.2|44990.2|1
1642660490000|2022-01-20 06:34:50|45013.7|44993.7|45015.2|44995.2|45015.2|44995.2|45012.7|44992.7|1
1642660500000|2022-01-20 06:35:00|45014.1|44994.1|45023.1|45003.1|45023.1|45003.1|45012.7|44992.7|5
1642660510000|2022-01-20 06:35:10|45021.6|45001.6|45027.7|45007.7|45027.7|45007.7|45021.6|45001.6|4
1642660520000|2022-01-20 06:35:20|45025.6|45005.6|45027.7|45007.7|45027.7|45007.7|45024.1|45004.1|3
1642660530000|2022-01-20 06:35:30|45025.2|45005.2|45032.7|45012.7|45032.7|45012.7|45025.2|45005.2|4
1642660540000|2022-01-20 06:35:40|45035.2|45015.2|45038.7|45018.7|45038.7|45018.7|45032.7|45012.7|3
1642660550000|2022-01-20 06:35:50|45041.2|45021.2|45042.7|45022.7|45045.2|45025.2|45041.2|45021.2|4
1642660560000|2022-01-20 06:36:00|45041.6|45021.6|45042.7|45022.7|45045.2|45025.2|45040.2|45020.2|15
1642660570000|2022-01-20 06:36:10|45044.1|45024.1|45041.2|45021.2|45046.6|45026.6|45040.2|45020.2|3
1642660580000|2022-01-20 06:36:20|45042.7|45022.7|45052.7|45032.7|45052.7|45032.7|45041.2|45021.2|2
1642660590000|2022-01-20 06:36:30|45055.2|45035.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|2
1642660600000|2022-01-20 06:36:40|45062.7|45042.7|45067.7|45047.7|45070.2|45050.2|45062.7|45042.7|5
1642660610000|2022-01-20 06:36:50|45066.6|45046.6|45062.7|45042.7|45066.6|45046.6|45062.7|45042.7|6
1642660620000|2022-01-20 06:37:00|45066.2|45046.2|45072.7|45052.7|45073.7|45053.7|45066.2|45046.2|7
1642660630000|2022-01-20 06:37:10|45073.7|45053.7|45062.7|45042.7|45073.7|45053.7|45062.7|45042.7|6
1642660640000|2022-01-20 06:37:20|45060.2|45040.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|5
1642660650000|2022-01-20 06:37:30|45056.2|45036.2|45052.7|45032.7|45057.7|45037.7|45052.7|45032.7|7
1642660660000|2022-01-20 06:37:40|45051.6|45031.6|45052.7|45032.7|45052.7|45032.7|45050.2|45030.2|1
1642660670000|2022-01-20 06:37:50|45050.2|45030.2|45044.1|45024.1|45050.2|45030.2|45044.1|45024.1|3
1642660680000|2022-01-20 06:38:00|45045.6|45025.6|45037.7|45017.7|45045.6|45025.6|45035.2|45015.2|5
1642660690000|2022-01-20 06:38:10|||||||||1
1642660700000|2022-01-20 06:38:20|45040.2|45020.2|45037.7|45017.7|45040.2|45020.2|45037.7|45017.7|0
1642660710000|2022-01-20 06:38:30|45034.1|45014.1|45035.2|45015.2|45035.2|45015.2|45031.6|45011.6|3
1642660720000|2022-01-20 06:38:40|45036.2|45016.2|45035.2|45015.2|45040.2|45020.2|45035.2|45015.2|0
1642660730000|2022-01-20 06:38:50|45032.7|45012.7|45032.7|45012.7|45035.2|45015.2|45032.7|45012.7|3
1642660740000|2022-01-20 06:39:00|45027.7|45007.7|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|3
1642660750000|2022-01-20 06:39:10|45027.7|45007.7|45032.7|45012.7|45032.7|45012.7|45027.7|45007.7|2
1642660760000|2022-01-20 06:39:20|45031.6|45011.6|45027.7|45007.7|45032.7|45012.7|45027.7|45007.7|1
1642660770000|2022-01-20 06:39:30|45031.2|45011.2|45050.2|45030.2|45053.7|45033.7|45030.2|45010.2|10
1642660780000|2022-01-20 06:39:40|45052.7|45032.7|45069.1|45049.1|45070.2|45050.2|45052.7|45032.7|12
1642660790000|2022-01-20 06:39:50|45067.7|45047.7|45072.7|45052.7|45076.2|45056.2|45067.7|45047.7|13
1642660800000|2022-01-20 06:40:00|45071.6|45051.6|45072.7|45052.7|45072.7|45052.7|45071.6|45051.6|2
1642660810000|2022-01-20 06:40:10|45070.6|45050.6|45067.7|45047.7|45070.6|45050.6|45067.7|45047.7|12
1642660820000|2022-01-20 06:40:20|45068.7|45048.7|45072.7|45052.7|45073.7|45053.7|45068.7|45048.7|6
1642660830000|2022-01-20 06:40:30|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|4
1642660840000|2022-01-20 06:40:40|45069.1|45049.1|45067.7|45047.7|45069.1|45049.1|45066.2|45046.2|0
1642660850000|2022-01-20 06:40:50|45068.7|45048.7|45071.2|45051.2|45071.2|45051.2|45068.7|45048.7|6
1642660860000|2022-01-20 06:41:00|45072.7|45052.7|45075.2|45055.2|45075.2|45055.2|45072.7|45052.7|5
1642660870000|2022-01-20 06:41:10|45076.2|45056.2|45072.7|45052.7|45077.7|45057.7|45072.7|45052.7|1
1642660880000|2022-01-20 06:41:20|45070.2|45050.2|45074.1|45054.1|45075.2|45055.2|45070.2|45050.2|3
1642660890000|2022-01-20 06:41:30|45072.7|45052.7|45057.7|45037.7|45075.2|45055.2|45055.2|45035.2|14
1642660900000|2022-01-20 06:41:40|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|1
1642660910000|2022-01-20 06:41:50|45062.7|45042.7|45071.6|45051.6|45072.7|45052.7|45061.2|45041.2|6
1642660920000|2022-01-20 06:42:00|45070.6|45050.6|45067.7|45047.7|45070.6|45050.6|45067.7|45047.7|1
1642660930000|2022-01-20 06:42:10|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|3
1642660940000|2022-01-20 06:42:20|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|2
1642660950000|2022-01-20 06:42:30|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|1
1642660960000|2022-01-20 06:42:40|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|45070.2|45050.2|0
1642660970000|2022-01-20 06:42:50|45067.7|45047.7|45066.6|45046.6|45067.7|45047.7|45066.6|45046.6|5
1642660980000|2022-01-20 06:43:00|45065.2|45045.2|45062.7|45042.7|45065.2|45045.2|45062.7|45042.7|2
1642660990000|2022-01-20 06:43:10|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|1
1642661000000|2022-01-20 06:43:20|45061.2|45041.2|45060.2|45040.2|45062.7|45042.7|45060.2|45040.2|1
1642661010000|2022-01-20 06:43:30|45061.6|45041.6|45060.2|45040.2|45062.7|45042.7|45060.2|45040.2|0
1642661020000|2022-01-20 06:43:40|45057.7|45037.7|45055.2|45035.2|45057.7|45037.7|45055.2|45035.2|2
1642661030000|2022-01-20 06:43:50|45057.7|45037.7|45055.2|45035.2|45057.7|45037.7|45055.2|45035.2|1
1642661040000|2022-01-20 06:44:00|45057.7|45037.7|45056.2|45036.2|45057.7|45037.7|45052.7|45032.7|2
1642661050000|2022-01-20 06:44:10|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|45053.7|45033.7|1
1642661060000|2022-01-20 06:44:20|45055.2|45035.2|45057.7|45037.7|45057.7|45037.7|45055.2|45035.2|0
1642661070000|2022-01-20 06:44:30|45060.2|45040.2|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|1
1642661080000|2022-01-20 06:44:40|45052.7|45032.7|45050.2|45030.2|45052.7|45032.7|45050.2|45030.2|6
1642661090000|2022-01-20 06:44:50|45051.6|45031.6|45060.2|45040.2|45060.2|45040.2|45051.6|45031.6|1
1642661100000|2022-01-20 06:45:00|45055.2|45035.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|6
1642661110000|2022-01-20 06:45:10|45058.7|45038.7|45062.7|45042.7|45062.7|45042.7|45058.7|45038.7|2
1642661120000|2022-01-20 06:45:20|45067.7|45047.7|45065.2|45045.2|45068.7|45048.7|45065.2|45045.2|1
1642661140000|2022-01-20 06:45:40|45064.1|45044.1|45060.2|45040.2|45064.1|45044.1|45057.7|45037.7|1
1642661150000|2022-01-20 06:45:50|45057.7|45037.7|45055.2|45035.2|45060.2|45040.2|45055.2|45035.2|1
1642661160000|2022-01-20 06:46:00|45056.2|45036.2|45060.2|45040.2|45060.2|45040.2|45055.2|45035.2|1
1642661170000|2022-01-20 06:46:10|45057.7|45037.7|45057.7|45037.7|45060.2|45040.2|45057.7|45037.7|2
1642661180000|2022-01-20 06:46:20|45060.2|45040.2|45056.2|45036.2|45060.2|45040.2|45056.2|45036.2|6
1642661190000|2022-01-20 06:46:30|45057.3|45037.3|45060.2|45040.2|45060.2|45040.2|45057.3|45037.3|1
1642661200000|2022-01-20 06:46:40|45058.7|45038.7|45062.3|45042.3|45062.3|45042.3|45058.7|45038.7|1
1642661210000|2022-01-20 06:46:50|45061.2|45041.2|45062.3|45042.3|45062.3|45042.3|45059.8|45039.8|26
1642661220000|2022-01-20 06:47:00|45063.7|45043.7|45062.7|45042.7|45063.7|45043.7|45060.2|45040.2|1
1642661230000|2022-01-20 06:47:10|45063.7|45043.7|45067.7|45047.7|45067.7|45047.7|45063.7|45043.7|0
1642661240000|2022-01-20 06:47:20|45065.2|45045.2|45070.2|45050.2|45070.2|45050.2|45063.7|45043.7|1
1642661250000|2022-01-20 06:47:30|45066.2|45046.2|45065.2|45045.2|45066.2|45046.2|45065.2|45045.2|1
1642661260000|2022-01-20 06:47:40|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|1
1642661270000|2022-01-20 06:47:50|45062.7|45042.7|45061.2|45041.2|45063.7|45043.7|45061.2|45041.2|0
1642661280000|2022-01-20 06:48:00|45063.7|45043.7|45068.7|45048.7|45068.7|45048.7|45063.7|45043.7|9
1642661290000|2022-01-20 06:48:10|45067.3|45047.3|45069.8|45049.8|45072.3|45052.3|45064.8|45044.8|4
1642661300000|2022-01-20 06:48:20|45068.7|45048.7|45068.7|45048.7|45069.8|45049.8|45068.7|45048.7|1
1642661310000|2022-01-20 06:48:30|45069.8|45049.8|45057.3|45037.3|45069.8|45049.8|45057.3|45037.3|7
1642661320000|2022-01-20 06:48:40|45058.7|45038.7|45057.3|45037.3|45059.8|45039.8|45057.3|45037.3|0
1642661330000|2022-01-20 06:48:50|45059.8|45039.8|45057.3|45037.3|45059.8|45039.8|45057.3|45037.3|1
1642661340000|2022-01-20 06:49:00|45056.2|45036.2|45039.8|45019.8|45056.2|45036.2|45039.8|45019.8|12
1642661350000|2022-01-20 06:49:10|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|5
1642661360000|2022-01-20 06:49:20|45039.8|45019.8|45037.3|45017.3|45039.8|45019.8|45034.8|45014.8|2
1642661370000|2022-01-20 06:49:30|45029.8|45009.8|45027.3|45007.3|45029.8|45009.8|45027.3|45007.3|16
1642661380000|2022-01-20 06:49:40|45024.8|45004.8|45019.8|44999.8|45027.3|45007.3|45019.8|44999.8|12
1642661390000|2022-01-20 06:49:50|45014.8|44994.8|45004.8|44984.8|45014.8|44994.8|45002.3|44982.3|18
1642661400000|2022-01-20 06:50:00|45007.3|44987.3|45004.8|44984.8|45007.3|44987.3|45002.3|44982.3|7
1642661410000|2022-01-20 06:50:10|45003.7|44983.7|45002.3|44982.3|45007.3|44987.3|45001.2|44981.2|6
1642661420000|2022-01-20 06:50:20|45001.2|44981.2|45001.6|44981.6|45002.7|44982.7|44999.8|44979.8|31
1642661430000|2022-01-20 06:50:30|45000.2|44980.2|44998.7|44978.7|45002.7|44982.7|44996.2|44976.2|7
1642661440000|2022-01-20 06:50:40|45000.2|44980.2|45007.7|44987.7|45007.7|44987.7|45000.2|44980.2|8
1642661450000|2022-01-20 06:50:50|45008.7|44988.7|45005.2|44985.2|45008.7|44988.7|45005.2|44985.2|3
1642661460000|2022-01-20 06:51:00|45003.7|44983.7|45007.7|44987.7|45007.7|44987.7|45003.7|44983.7|0
1642661480000|2022-01-20 06:51:20|45012.7|44992.7|45005.2|44985.2|45015.2|44995.2|45005.2|44985.2|11
1642661490000|2022-01-20 06:51:30|44982.7|44962.7|44982.7|44962.7|44986.6|44966.6|44982.7|44962.7|21
1642661500000|2022-01-20 06:51:40|44983.7|44963.7|44983.7|44963.7|44983.7|44963.7|44983.7|44963.7|5
1642661510000|2022-01-20 06:51:50|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44982.7|44962.7|0
1642661520000|2022-01-20 06:52:00|44986.2|44966.2|44986.2|44966.2|44986.2|44966.2|44986.2|44966.2|2
1642661530000|2022-01-20 06:52:10|44987.7|44967.7|44990.2|44970.2|44990.2|44970.2|44987.7|44967.7|1
1642661540000|2022-01-20 06:52:20|44991.2|44971.2|44992.7|44972.7|44993.7|44973.7|44991.2|44971.2|2
1642661550000|2022-01-20 06:52:30|44991.6|44971.6|44987.7|44967.7|44993.7|44973.7|44987.7|44967.7|3
1642661560000|2022-01-20 06:52:40|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|0
1642661570000|2022-01-20 06:52:50|||||||||2
1642661580000|2022-01-20 06:53:00|44982.7|44962.7|44979.1|44959.1|44982.7|44962.7|44979.1|44959.1|8
1642661590000|2022-01-20 06:53:10|44978.1|44958.1|44975.2|44955.2|44979.1|44959.1|44972.7|44952.7|5
1642661600000|2022-01-20 06:53:20|||||||||1
1642661610000|2022-01-20 06:53:30|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|1
1642661620000|2022-01-20 06:53:40|44972.7|44952.7|44972.7|44952.7|44974.1|44954.1|44972.7|44952.7|5
1642661630000|2022-01-20 06:53:50|44971.6|44951.6|44970.2|44950.2|44971.6|44951.6|44970.2|44950.2|1
1642661640000|2022-01-20 06:54:00|44967.7|44947.7|44957.7|44937.7|44970.2|44950.2|44955.2|44935.2|11
1642661650000|2022-01-20 06:54:10|44960.2|44940.2|44970.2|44950.2|44970.2|44950.2|44960.2|44940.2|7
1642661660000|2022-01-20 06:54:20|44971.2|44951.2|44989.1|44969.1|44989.1|44969.1|44971.2|44951.2|4
1642661670000|2022-01-20 06:54:30|44987.7|44967.7|44985.2|44965.2|44987.7|44967.7|44985.2|44965.2|4
1642661680000|2022-01-20 06:54:40|44982.7|44962.7|44968.7|44948.7|44982.7|44962.7|44968.7|44948.7|8
1642661690000|2022-01-20 06:54:50|44970.2|44950.2|44972.7|44952.7|44972.7|44952.7|44967.7|44947.7|3
1642661700000|2022-01-20 06:55:00|44971.6|44951.6|44962.7|44942.7|44971.6|44951.6|44962.7|44942.7|5
1642661710000|2022-01-20 06:55:10|||||||||2
1642661720000|2022-01-20 06:55:20|44960.2|44940.2|44963.7|44943.7|44963.7|44943.7|44960.2|44940.2|1
1642661730000|2022-01-20 06:55:30|44967.7|44947.7|44975.2|44955.2|44975.2|44955.2|44967.7|44947.7|2
1642661740000|2022-01-20 06:55:40|44980.2|44960.2|44977.7|44957.7|44980.2|44960.2|44977.7|44957.7|5
1642661750000|2022-01-20 06:55:50|44975.2|44955.2|44983.7|44963.7|44983.7|44963.7|44975.2|44955.2|5
1642661760000|2022-01-20 06:56:00|44985.2|44965.2|44975.2|44955.2|44985.2|44965.2|44975.2|44955.2|5
1642661770000|2022-01-20 06:56:10|44974.1|44954.1|44968.7|44948.7|44974.1|44954.1|44968.7|44948.7|5
1642661780000|2022-01-20 06:56:20|44970.2|44950.2|44967.7|44947.7|44970.2|44950.2|44967.7|44947.7|2
1642661790000|2022-01-20 06:56:30|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|1
1642661800000|2022-01-20 06:56:40|44962.7|44942.7|44955.2|44935.2|44965.2|44945.2|44947.3|44927.3|11
1642661810000|2022-01-20 06:56:50|44957.7|44937.7|44960.2|44940.2|44960.2|44940.2|44956.2|44936.2|6
1642661820000|2022-01-20 06:57:00|44961.2|44941.2|44962.7|44942.7|44963.7|44943.7|44961.2|44941.2|1
1642661830000|2022-01-20 06:57:10|44960.2|44940.2|44960.2|44940.2|44962.7|44942.7|44957.7|44937.7|2
1642661840000|2022-01-20 06:57:20|44959.1|44939.1|44955.2|44935.2|44959.1|44939.1|44955.2|44935.2|0
1642661850000|2022-01-20 06:57:30|44953.7|44933.7|44952.7|44932.7|44953.7|44933.7|44950.2|44930.2|3
1642661860000|2022-01-20 06:57:40|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|1
1642661880000|2022-01-20 06:58:00|44952.7|44932.7|44953.7|44933.7|44953.7|44933.7|44951.2|44931.2|1
1642661890000|2022-01-20 06:58:10|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44948.7|44928.7|1
1642661900000|2022-01-20 06:58:20|44957.7|44937.7|44958.7|44938.7|44958.7|44938.7|44957.7|44937.7|2
1642661910000|2022-01-20 06:58:30|44960.2|44940.2|44968.7|44948.7|44968.7|44948.7|44960.2|44940.2|4
1642661920000|2022-01-20 06:58:40|44967.7|44947.7|44965.2|44945.2|44968.7|44948.7|44965.2|44945.2|2
1642661930000|2022-01-20 06:58:50|44964.1|44944.1|44962.7|44942.7|44964.1|44944.1|44960.2|44940.2|2
1642661950000|2022-01-20 06:59:10|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|44963.7|44943.7|4
1642661960000|2022-01-20 06:59:20|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|44964.8|44944.8|0
1642661970000|2022-01-20 06:59:30|44966.2|44946.2|44967.7|44947.7|44967.7|44947.7|44966.2|44946.2|0
1642661980000|2022-01-20 06:59:40|44966.2|44946.2|44980.2|44960.2|44980.2|44960.2|44966.2|44946.2|3
1642661990000|2022-01-20 06:59:50|44981.2|44961.2|44983.7|44963.7|44987.7|44967.7|44981.2|44961.2|8
1642662000000|2022-01-20 07:00:00|44981.6|44961.6|44952.7|44932.7|44981.6|44961.6|44952.7|44932.7|19
1642662010000|2022-01-20 07:00:10|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44938.7|44918.7|8
1642662020000|2022-01-20 07:00:20|44943.7|44923.7|44945.2|44925.2|44945.2|44925.2|44942.7|44922.7|4
1642662030000|2022-01-20 07:00:30|44947.7|44927.7|44945.2|44925.2|44947.7|44927.7|44945.2|44925.2|2
1642662040000|2022-01-20 07:00:40|44942.7|44922.7|44941.2|44921.2|44942.7|44922.7|44941.2|44921.2|1
1642662050000|2022-01-20 07:00:50|44942.7|44922.7|44950.2|44930.2|44950.2|44930.2|44942.7|44922.7|1
1642662060000|2022-01-20 07:01:00|44953.7|44933.7|44940.2|44920.2|44953.7|44933.7|44940.2|44920.2|2
1642662070000|2022-01-20 07:01:10|44939.1|44919.1|44935.2|44915.2|44939.1|44919.1|44934.1|44914.1|2
1642662080000|2022-01-20 07:01:20|44931.6|44911.6|44937.7|44917.7|44937.7|44917.7|44931.6|44911.6|1
1642662090000|2022-01-20 07:01:30|44938.7|44918.7|44940.2|44920.2|44940.2|44920.2|44937.7|44917.7|1
1642662100000|2022-01-20 07:01:40|44938.7|44918.7|44935.2|44915.2|44938.7|44918.7|44935.2|44915.2|4
1642662110000|2022-01-20 07:01:50|44937.7|44917.7|44940.2|44920.2|44940.2|44920.2|44937.7|44917.7|4
1642662120000|2022-01-20 07:02:00|44942.7|44922.7|44940.2|44920.2|44943.7|44923.7|44940.2|44920.2|3
1642662130000|2022-01-20 07:02:10|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1642662140000|2022-01-20 07:02:20|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|0
1642662150000|2022-01-20 07:02:30|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|1
1642662160000|2022-01-20 07:02:40|44944.1|44924.1|44945.2|44925.2|44945.2|44925.2|44944.1|44924.1|1
1642662170000|2022-01-20 07:02:50|44946.2|44926.2|44950.2|44930.2|44950.2|44930.2|44946.2|44926.2|3
1642662190000|2022-01-20 07:03:10|44951.2|44931.2|44952.7|44932.7|44952.7|44932.7|44951.2|44931.2|0
1642662210000|2022-01-20 07:03:30|44951.6|44931.6|44955.2|44935.2|44955.2|44935.2|44951.6|44931.6|3
1642662220000|2022-01-20 07:03:40|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|0
1642662230000|2022-01-20 07:03:50|44955.2|44935.2|44961.2|44941.2|44961.2|44941.2|44955.2|44935.2|1
1642662240000|2022-01-20 07:04:00|44966.2|44946.2|44957.7|44937.7|44970.2|44950.2|44957.7|44937.7|8
1642662250000|2022-01-20 07:04:10|44960.2|44940.2|44958.7|44938.7|44960.2|44940.2|44957.7|44937.7|0
1642662260000|2022-01-20 07:04:20|44959.1|44939.1|44958.7|44938.7|44960.2|44940.2|44957.7|44937.7|0
1642662270000|2022-01-20 07:04:30|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|2
1642662280000|2022-01-20 07:04:40|44962.7|44942.7|44974.1|44954.1|44974.1|44954.1|44962.7|44942.7|6
1642662290000|2022-01-20 07:04:50|44970.2|44950.2|44971.2|44951.2|44971.2|44951.2|44970.2|44950.2|3
1642662300000|2022-01-20 07:05:00|44969.8|44949.8|44972.7|44952.7|44972.7|44952.7|44968.7|44948.7|0
1642662310000|2022-01-20 07:05:10|44974.1|44954.1|44972.7|44952.7|44974.1|44954.1|44972.7|44952.7|2
1642662320000|2022-01-20 07:05:20|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44975.2|44955.2|2
1642662330000|2022-01-20 07:05:30|||||||||5
1642662340000|2022-01-20 07:05:40|||||||||6
1642662360000|2022-01-20 07:06:00|44978.7|44958.7|44978.7|44958.7|44978.7|44958.7|44978.7|44958.7|2
1642662380000|2022-01-20 07:06:20|44977.7|44957.7|44978.7|44958.7|44978.7|44958.7|44977.7|44957.7|5
1642662400000|2022-01-20 07:06:40|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|2
1642662410000|2022-01-20 07:06:50|44987.7|44967.7|44989.1|44969.1|44989.1|44969.1|44987.7|44967.7|4
1642662420000|2022-01-20 07:07:00|44990.2|44970.2|44992.7|44972.7|44992.7|44972.7|44990.2|44970.2|2
1642662430000|2022-01-20 07:07:10|44993.7|44973.7|44987.7|44967.7|44995.2|44975.2|44987.7|44967.7|8
1642662440000|2022-01-20 07:07:20|44982.7|44962.7|44966.2|44946.2|44982.7|44962.7|44966.2|44946.2|12
1642662450000|2022-01-20 07:07:30|44965.2|44945.2|44963.7|44943.7|44967.7|44947.7|44962.7|44942.7|2
1642662460000|2022-01-20 07:07:40|44966.2|44946.2|44970.2|44950.2|44970.2|44950.2|44966.2|44946.2|3
1642662470000|2022-01-20 07:07:50|||||||||1
1642662480000|2022-01-20 07:08:00|44972.7|44952.7|44980.2|44960.2|44980.6|44960.6|44972.7|44952.7|4
1642662490000|2022-01-20 07:08:10|44981.2|44961.2|44987.3|44967.3|44987.3|44967.3|44981.2|44961.2|4
1642662500000|2022-01-20 07:08:20|44986.2|44966.2|44987.3|44967.3|44989.8|44969.8|44984.8|44964.8|2
1642662510000|2022-01-20 07:08:30|44984.8|44964.8|44990.8|44970.8|44990.8|44970.8|44982.3|44962.3|10
1642662520000|2022-01-20 07:08:40|44989.8|44969.8|44989.8|44969.8|44989.8|44969.8|44988.3|44968.3|0
1642662530000|2022-01-20 07:08:50|44987.3|44967.3|44984.8|44964.8|44987.3|44967.3|44984.8|44964.8|1
1642662540000|2022-01-20 07:09:00|44981.2|44961.2|44982.3|44962.3|44982.3|44962.3|44981.2|44961.2|5
1642662550000|2022-01-20 07:09:10|44979.8|44959.8|44977.3|44957.3|44979.8|44959.8|44977.3|44957.3|1
1642662560000|2022-01-20 07:09:20|44979.8|44959.8|44979.8|44959.8|44979.8|44959.8|44977.3|44957.3|0
1642662570000|2022-01-20 07:09:30|44982.3|44962.3|44988.3|44968.3|44988.3|44968.3|44982.3|44962.3|4
1642662580000|2022-01-20 07:09:40|44989.8|44969.8|44984.8|44964.8|44989.8|44969.8|44984.8|44964.8|2
1642662590000|2022-01-20 07:09:50|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|0
1642662600000|2022-01-20 07:10:00|44984.8|44964.8|44992.3|44972.3|44992.3|44972.3|44984.8|44964.8|9
1642662610000|2022-01-20 07:10:10|44994.8|44974.8|44989.8|44969.8|44994.8|44974.8|44989.8|44969.8|3
1642662620000|2022-01-20 07:10:20|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|4
1642662630000|2022-01-20 07:10:30|44993.7|44973.7|44993.7|44973.7|44993.7|44973.7|44993.7|44973.7|0
1642662640000|2022-01-20 07:10:40|44992.3|44972.3|44999.8|44979.8|44999.8|44979.8|44992.3|44972.3|6
1642662650000|2022-01-20 07:10:50|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|2
1642662660000|2022-01-20 07:11:00|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44992.3|44972.3|2
1642662670000|2022-01-20 07:11:10|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|1
1642662680000|2022-01-20 07:11:20|44991.2|44971.2|44989.8|44969.8|44991.2|44971.2|44989.8|44969.8|1
1642662690000|2022-01-20 07:11:30|44990.8|44970.8|44992.3|44972.3|44992.3|44972.3|44989.8|44969.8|2
1642662700000|2022-01-20 07:11:40|44995.8|44975.8|45004.8|44984.8|45004.8|44984.8|44995.8|44975.8|3
1642662710000|2022-01-20 07:11:50|45002.3|44982.3|44999.8|44979.8|45002.3|44982.3|44995.8|44975.8|4
1642662720000|2022-01-20 07:12:00|44997.3|44977.3|45003.7|44983.7|45003.7|44983.7|44997.3|44977.3|4
1642662730000|2022-01-20 07:12:10|45004.8|44984.8|45002.3|44982.3|45004.8|44984.8|45002.3|44982.3|2
1642662750000|2022-01-20 07:12:30|44996.2|44976.2|44991.9|44971.9|44996.2|44976.2|44991.9|44971.9|6
1642662760000|2022-01-20 07:12:40|44990.8|44970.8|44995.8|44975.8|44995.8|44975.8|44990.8|44970.8|6
1642662770000|2022-01-20 07:12:50|44999.8|44979.8|45002.3|44982.3|45002.3|44982.3|44999.8|44979.8|4
1642662780000|2022-01-20 07:13:00|45003.7|44983.7|45007.3|44987.3|45007.3|44987.3|45003.7|44983.7|1
1642662790000|2022-01-20 07:13:10|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|45009.8|44989.8|0
1642662800000|2022-01-20 07:13:20|45008.7|44988.7|45007.3|44987.3|45008.7|44988.7|45004.8|44984.8|3
1642662810000|2022-01-20 07:13:30|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|2
1642662820000|2022-01-20 07:13:40|||||||||2
1642662840000|2022-01-20 07:14:00|45002.3|44982.3|45002.3|44982.3|45002.3|44982.3|45002.3|44982.3|0
1642662850000|2022-01-20 07:14:10|45000.8|44980.8|44999.4|44979.4|45000.8|44980.8|44999.4|44979.4|2
1642662860000|2022-01-20 07:14:20|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|44999.4|44979.4|0
1642662870000|2022-01-20 07:14:30|44999.4|44979.4|44995.8|44975.8|44999.8|44979.8|44992.3|44972.3|1
1642662880000|2022-01-20 07:14:40|44997.3|44977.3|44997.3|44977.3|44997.3|44977.3|44992.3|44972.3|1
1642662890000|2022-01-20 07:14:50|44998.3|44978.3|44999.8|44979.8|44999.8|44979.8|44998.3|44978.3|0
1642662900000|2022-01-20 07:15:00|44995.8|44975.8|44999.8|44979.8|44999.8|44979.8|44994.8|44974.8|1
1642662910000|2022-01-20 07:15:10|44997.3|44977.3|44994.8|44974.8|44997.3|44977.3|44994.8|44974.8|4
1642662930000|2022-01-20 07:15:30|44989.8|44969.8|44982.3|44962.3|44989.8|44969.8|44979.8|44959.8|8
1642662940000|2022-01-20 07:15:40|44981.2|44961.2|44979.8|44959.8|44982.3|44962.3|44979.8|44959.8|1
1642662950000|2022-01-20 07:15:50|44982.3|44962.3|44977.3|44957.3|44982.3|44962.3|44977.3|44957.3|3
1642662960000|2022-01-20 07:16:00|44975.8|44955.8|44979.8|44959.8|44979.8|44959.8|44974.8|44954.8|2
1642662970000|2022-01-20 07:16:10|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|1
1642662980000|2022-01-20 07:16:20|44983.3|44963.3|44984.8|44964.8|44984.8|44964.8|44983.3|44963.3|4
1642662990000|2022-01-20 07:16:30|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|0
1642663000000|2022-01-20 07:16:40|44979.8|44959.8|44989.8|44969.8|44989.8|44969.8|44979.8|44959.8|3
1642663010000|2022-01-20 07:16:50|||||||||1
1642663020000|2022-01-20 07:17:00|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|44992.3|44972.3|1
1642663030000|2022-01-20 07:17:10|44990.8|44970.8|44992.3|44972.3|44992.3|44972.3|44990.8|44970.8|1
1642663040000|2022-01-20 07:17:20|44987.3|44967.3|44992.3|44972.3|44992.3|44972.3|44987.3|44967.3|0
1642663050000|2022-01-20 07:17:30|44991.2|44971.2|44991.2|44971.2|44991.2|44971.2|44991.2|44971.2|0
1642663060000|2022-01-20 07:17:40|44989.8|44969.8|44983.7|44963.7|44989.8|44969.8|44982.7|44962.7|2
1642663070000|2022-01-20 07:17:50|44981.2|44961.2|44981.2|44961.2|44981.2|44961.2|44981.2|44961.2|1
1642663080000|2022-01-20 07:18:00|44982.3|44962.3|44987.3|44967.3|44987.3|44967.3|44981.2|44961.2|2
1642663090000|2022-01-20 07:18:10|44984.8|44964.8|44987.3|44967.3|44987.3|44967.3|44984.8|44964.8|1
1642663100000|2022-01-20 07:18:20|44986.2|44966.2|44982.3|44962.3|44986.2|44966.2|44982.3|44962.3|1
1642663110000|2022-01-20 07:18:30|44981.2|44961.2|44979.8|44959.8|44981.2|44961.2|44979.8|44959.8|0
1642663120000|2022-01-20 07:18:40|44982.3|44962.3|44980.8|44960.8|44982.3|44962.3|44979.8|44959.8|0
1642663130000|2022-01-20 07:18:50|44979.8|44959.8|44981.2|44961.2|44982.3|44962.3|44979.8|44959.8|0
1642663140000|2022-01-20 07:19:00|44979.8|44959.8|44981.9|44961.9|44981.9|44961.9|44979.8|44959.8|1
1642663150000|2022-01-20 07:19:10|44984.8|44964.8|44984.8|44964.8|44984.8|44964.8|44984.8|44964.8|0
1642663170000|2022-01-20 07:19:30|44987.3|44967.3|44989.8|44969.8|44989.8|44969.8|44987.3|44967.3|1
1642663180000|2022-01-20 07:19:40|44992.3|44972.3|44987.3|44967.3|44992.3|44972.3|44987.3|44967.3|0
1642663200000|2022-01-20 07:20:00|44989.8|44969.8|44987.3|44967.3|44992.3|44972.3|44987.3|44967.3|0
1642663210000|2022-01-20 07:20:10|44984.8|44964.8|44984.8|44964.8|44984.8|44964.8|44984.8|44964.8|0
1642663230000|2022-01-20 07:20:30|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|44982.3|44962.3|0
1642663240000|2022-01-20 07:20:40|44979.8|44959.8|44980.8|44960.8|44980.8|44960.8|44979.8|44959.8|1
1642663250000|2022-01-20 07:20:50|44982.3|44962.3|45012.3|44992.3|45012.3|44992.3|44982.3|44962.3|11
1642663260000|2022-01-20 07:21:00|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|5
1642663270000|2022-01-20 07:21:10|45012.3|44992.3|45012.3|44992.3|45014.8|44994.8|45012.3|44992.3|3
1642663280000|2022-01-20 07:21:20|||||||||1
1642663290000|2022-01-20 07:21:30|45013.3|44993.3|45014.8|44994.8|45014.8|44994.8|45012.3|44992.3|1
1642663300000|2022-01-20 07:21:40|45012.3|44992.3|45014.8|44994.8|45014.8|44994.8|45012.3|44992.3|4
1642663310000|2022-01-20 07:21:50|45013.7|44993.7|45029.8|45009.8|45029.8|45009.8|45013.7|44993.7|8
1642663320000|2022-01-20 07:22:00|45026.2|45006.2|45021.2|45001.2|45026.2|45006.2|45021.2|45001.2|12
1642663330000|2022-01-20 07:22:10|45019.8|44999.8|45017.3|44997.3|45019.8|44999.8|45017.3|44997.3|1
1642663340000|2022-01-20 07:22:20|||||||||1
1642663360000|2022-01-20 07:22:40|45014.8|44994.8|45022.3|45002.3|45022.3|45002.3|45014.8|44994.8|1
1642663370000|2022-01-20 07:22:50|45024.8|45004.8|45024.8|45004.8|45024.8|45004.8|45024.8|45004.8|5
1642663380000|2022-01-20 07:23:00|||||||||1
1642663390000|2022-01-20 07:23:10|45023.7|45003.7|45024.8|45004.8|45024.8|45004.8|45022.3|45002.3|0
1642663400000|2022-01-20 07:23:20|45034.8|45014.8|45037.3|45017.3|45037.3|45017.3|45034.8|45014.8|2
1642663410000|2022-01-20 07:23:30|45039.8|45019.8|45039.8|45019.8|45039.8|45019.8|45037.3|45017.3|2
1642663420000|2022-01-20 07:23:40|45038.7|45018.7|45068.7|45048.7|45068.7|45048.7|45037.3|45017.3|42
1642663430000|2022-01-20 07:23:50|45073.7|45053.7|45069.8|45049.8|45074.8|45054.8|45069.8|45049.8|8
1642663440000|2022-01-20 07:24:00|45074.8|45054.8|45124.8|45104.8|45124.8|45104.8|45074.8|45054.8|17
1642663450000|2022-01-20 07:24:10|45128.3|45108.3|45124.8|45104.8|45128.7|45108.7|45123.3|45103.3|8
1642663460000|2022-01-20 07:24:20|45123.3|45103.3|45122.3|45102.3|45123.3|45103.3|45114.8|45094.8|7
1642663470000|2022-01-20 07:24:30|45119.8|45099.8|45127.3|45107.3|45127.3|45107.3|45118.7|45098.7|9
1642663480000|2022-01-20 07:24:40|45129.8|45109.8|45139.8|45119.8|45144.8|45124.8|45129.8|45109.8|14
1642663490000|2022-01-20 07:24:50|45127.3|45107.3|45132.3|45112.3|45134.8|45114.8|45127.3|45107.3|14
1642663500000|2022-01-20 07:25:00|45133.3|45113.3|45134.8|45114.8|45134.8|45114.8|45132.3|45112.3|9
1642663510000|2022-01-20 07:25:10|45136.2|45116.2|45138.7|45118.7|45138.7|45118.7|45136.2|45116.2|2
1642663520000|2022-01-20 07:25:20|45139.8|45119.8|45139.8|45119.8|45139.8|45119.8|45139.8|45119.8|3
1642663530000|2022-01-20 07:25:30|45141.2|45121.2|45143.7|45123.7|45143.7|45123.7|45140.2|45120.2|1
1642663540000|2022-01-20 07:25:40|45141.2|45121.2|45142.3|45122.3|45143.7|45123.7|45141.2|45121.2|3
1642663550000|2022-01-20 07:25:50|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|1
1642663560000|2022-01-20 07:26:00|45143.7|45123.7|45164.8|45144.8|45166.2|45146.2|45142.3|45122.3|11
1642663570000|2022-01-20 07:26:10|45165.8|45145.8|45168.7|45148.7|45171.2|45151.2|45165.8|45145.8|10
1642663580000|2022-01-20 07:26:20|45170.2|45150.2|45168.7|45148.7|45171.2|45151.2|45168.7|45148.7|8
1642663590000|2022-01-20 07:26:30|45169.8|45149.8|45163.3|45143.3|45169.8|45149.8|45162.3|45142.3|11
1642663600000|2022-01-20 07:26:40|45164.8|45144.8|45160.2|45140.2|45164.8|45144.8|45160.2|45140.2|6
1642663610000|2022-01-20 07:26:50|45161.6|45141.6|45157.7|45137.7|45161.6|45141.6|45157.7|45137.7|4
1642663620000|2022-01-20 07:27:00|45156.6|45136.6|45155.2|45135.2|45156.6|45136.6|45153.1|45133.1|16
1642663630000|2022-01-20 07:27:10|45154.1|45134.1|45152.7|45132.7|45154.1|45134.1|45151.6|45131.6|0
1642663650000|2022-01-20 07:27:30|45150.2|45130.2|45148.7|45128.7|45150.2|45130.2|45148.7|45128.7|3
1642663660000|2022-01-20 07:27:40|45146.2|45126.2|45145.2|45125.2|45146.2|45126.2|45145.2|45125.2|2
1642663670000|2022-01-20 07:27:50|45144.1|45124.1|45142.7|45122.7|45144.1|45124.1|45142.7|45122.7|1
1642663680000|2022-01-20 07:28:00|45138.7|45118.7|45138.7|45118.7|45138.7|45118.7|45137.7|45117.7|10
1642663690000|2022-01-20 07:28:10|45140.2|45120.2|45136.6|45116.6|45140.2|45120.2|45136.6|45116.6|3
1642663700000|2022-01-20 07:28:20|45138.7|45118.7|45137.7|45117.7|45140.2|45120.2|45137.7|45117.7|1
1642663710000|2022-01-20 07:28:30|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|1
1642663720000|2022-01-20 07:28:40|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|45135.2|45115.2|0
1642663730000|2022-01-20 07:28:50|45135.2|45115.2|45135.2|45115.2|45136.2|45116.2|45135.2|45115.2|0
1642663740000|2022-01-20 07:29:00|45133.1|45113.1|45126.2|45106.2|45133.1|45113.1|45126.2|45106.2|7
1642663760000|2022-01-20 07:29:20|45121.6|45101.6|45120.2|45100.2|45121.6|45101.6|45120.2|45100.2|1
1642663770000|2022-01-20 07:29:30|45121.2|45101.2|45121.2|45101.2|45121.2|45101.2|45121.2|45101.2|0
1642663790000|2022-01-20 07:29:50|45122.3|45102.3|45141.2|45121.2|45141.2|45121.2|45122.3|45102.3|5
1642663800000|2022-01-20 07:30:00|45142.3|45122.3|45150.2|45130.2|45151.2|45131.2|45142.3|45122.3|5
1642663810000|2022-01-20 07:30:10|45145.2|45125.2|45146.2|45126.2|45146.2|45126.2|45145.2|45125.2|3
1642663820000|2022-01-20 07:30:20|45148.7|45128.7|45149.8|45129.8|45149.8|45129.8|45148.7|45128.7|4
1642663830000|2022-01-20 07:30:30|45152.3|45132.3|45158.7|45138.7|45158.7|45138.7|45152.3|45132.3|2
1642663840000|2022-01-20 07:30:40|45155.2|45135.2|45147.7|45127.7|45155.2|45135.2|45147.7|45127.7|8
1642663850000|2022-01-20 07:30:50|45145.2|45125.2|45141.2|45121.2|45146.2|45126.2|45141.2|45121.2|2
1642663860000|2022-01-20 07:31:00|45142.7|45122.7|45131.2|45111.2|45142.7|45122.7|45131.2|45111.2|11
1642663870000|2022-01-20 07:31:10|45130.2|45110.2|45130.2|45110.2|45130.2|45110.2|45130.2|45110.2|5
1642663880000|2022-01-20 07:31:20|45131.2|45111.2|45131.2|45111.2|45131.2|45111.2|45131.2|45111.2|2
1642663890000|2022-01-20 07:31:30|45129.8|45109.8|45128.7|45108.7|45129.8|45109.8|45128.7|45108.7|0
1642663900000|2022-01-20 07:31:40|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|0
1642663910000|2022-01-20 07:31:50|45128.7|45108.7|45112.7|45092.7|45128.7|45108.7|45112.7|45092.7|11
1642663920000|2022-01-20 07:32:00|45111.6|45091.6|45101.2|45081.2|45111.6|45091.6|45101.2|45081.2|13
1642663930000|2022-01-20 07:32:10|45100.2|45080.2|45098.7|45078.7|45100.2|45080.2|45095.2|45075.2|4
1642663940000|2022-01-20 07:32:20|45101.2|45081.2|45098.7|45078.7|45101.2|45081.2|45098.7|45078.7|11
1642663950000|2022-01-20 07:32:30|45108.7|45088.7|45103.7|45083.7|45108.7|45088.7|45103.7|45083.7|4
1642663960000|2022-01-20 07:32:40|45106.2|45086.2|45107.7|45087.7|45107.7|45087.7|45106.2|45086.2|1
1642663980000|2022-01-20 07:33:00|45108.7|45088.7|45108.7|45088.7|45108.7|45088.7|45107.7|45087.7|3
1642663990000|2022-01-20 07:33:10|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|1
1642664000000|2022-01-20 07:33:20|45112.3|45092.3|45115.2|45095.2|45116.2|45096.2|45111.2|45091.2|2
1642664010000|2022-01-20 07:33:30|45116.2|45096.2|45126.2|45106.2|45126.2|45106.2|45116.2|45096.2|4
1642664020000|2022-01-20 07:33:40|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|1
1642664030000|2022-01-20 07:33:50|||||||||1
1642664040000|2022-01-20 07:34:00|45127.7|45107.7|45126.2|45106.2|45127.7|45107.7|45126.2|45106.2|0
1642664050000|2022-01-20 07:34:10|45125.2|45105.2|45121.2|45101.2|45125.2|45105.2|45121.2|45101.2|2
1642664060000|2022-01-20 07:34:20|45122.3|45102.3|45126.2|45106.2|45127.3|45107.3|45122.3|45102.3|5
1642664070000|2022-01-20 07:34:30|45120.2|45100.2|45110.2|45090.2|45120.2|45100.2|45110.2|45090.2|13
1642664080000|2022-01-20 07:34:40|45111.2|45091.2|45110.2|45090.2|45111.2|45091.2|45108.7|45088.7|1
1642664090000|2022-01-20 07:34:50|45108.7|45088.7|45113.7|45093.7|45113.7|45093.7|45108.7|45088.7|2
1642664100000|2022-01-20 07:35:00|45112.3|45092.3|45113.7|45093.7|45113.7|45093.7|45112.3|45092.3|1
1642664120000|2022-01-20 07:35:20|45112.7|45092.7|45113.7|45093.7|45113.7|45093.7|45111.2|45091.2|1
1642664130000|2022-01-20 07:35:30|45112.7|45092.7|45111.2|45091.2|45112.7|45092.7|45111.2|45091.2|0
1642664140000|2022-01-20 07:35:40|||||||||1
1642664150000|2022-01-20 07:35:50|45110.2|45090.2|45108.7|45088.7|45110.2|45090.2|45108.7|45088.7|2
1642664160000|2022-01-20 07:36:00|45107.7|45087.7|45121.2|45101.2|45121.2|45101.2|45103.7|45083.7|7
1642664170000|2022-01-20 07:36:10|45118.7|45098.7|45116.2|45096.2|45118.7|45098.7|45116.2|45096.2|2
1642664180000|2022-01-20 07:36:20|45115.2|45095.2|45114.8|45094.8|45116.2|45096.2|45113.7|45093.7|0
1642664190000|2022-01-20 07:36:30|45116.2|45096.2|45117.3|45097.3|45117.3|45097.3|45114.8|45094.8|1
1642664200000|2022-01-20 07:36:40|45121.2|45101.2|45126.2|45106.2|45126.2|45106.2|45121.2|45101.2|4
1642664210000|2022-01-20 07:36:50|||||||||1
1642664220000|2022-01-20 07:37:00|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|3
1642664230000|2022-01-20 07:37:10|45126.2|45106.2|45127.3|45107.3|45128.3|45108.3|45126.2|45106.2|8
1642664240000|2022-01-20 07:37:20|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1642664250000|2022-01-20 07:37:30|45128.7|45108.7|45126.2|45106.2|45128.7|45108.7|45126.2|45106.2|1
1642664260000|2022-01-20 07:37:40|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|0
1642664270000|2022-01-20 07:37:50|45123.7|45103.7|45123.7|45103.7|45126.2|45106.2|45123.7|45103.7|1
1642664290000|2022-01-20 07:38:10|45122.7|45102.7|45123.7|45103.7|45123.7|45103.7|45121.2|45101.2|3
1642664300000|2022-01-20 07:38:20|45125.2|45105.2|45123.7|45103.7|45126.2|45106.2|45123.7|45103.7|0
1642664320000|2022-01-20 07:38:40|45126.2|45106.2|45123.7|45103.7|45126.2|45106.2|45120.2|45100.2|2
1642664330000|2022-01-20 07:38:50|45121.2|45101.2|45126.2|45106.2|45126.2|45106.2|45121.2|45101.2|7
1642664340000|2022-01-20 07:39:00|45125.2|45105.2|45126.2|45106.2|45126.2|45106.2|45123.7|45103.7|0
1642664360000|2022-01-20 07:39:20|45121.2|45101.2|45115.2|45095.2|45121.2|45101.2|45115.2|45095.2|2
1642664370000|2022-01-20 07:39:30|45114.1|45094.1|45099.8|45079.8|45115.2|45095.2|45099.8|45079.8|5
1642664380000|2022-01-20 07:39:40|45096.2|45076.2|45091.2|45071.2|45096.2|45076.2|45091.2|45071.2|6
1642664390000|2022-01-20 07:39:50|45088.7|45068.7|45090.2|45070.2|45090.2|45070.2|45087.7|45067.7|2
1642664400000|2022-01-20 07:40:00|45086.2|45066.2|45091.2|45071.2|45091.2|45071.2|45086.2|45066.2|5
1642664420000|2022-01-20 07:40:20|||||||||2
1642664430000|2022-01-20 07:40:30|45096.2|45076.2|45096.2|45076.2|45096.2|45076.2|45096.2|45076.2|4
1642664440000|2022-01-20 07:40:40|45095.2|45075.2|45094.1|45074.1|45095.2|45075.2|45094.1|45074.1|26
1642664450000|2022-01-20 07:40:50|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|0
1642664460000|2022-01-20 07:41:00|||||||||1
1642664480000|2022-01-20 07:41:20|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|9
1642664490000|2022-01-20 07:41:30|45100.2|45080.2|45097.7|45077.7|45100.2|45080.2|45097.7|45077.7|4
1642664500000|2022-01-20 07:41:40|45092.7|45072.7|45090.2|45070.2|45092.7|45072.7|45090.2|45070.2|3
1642664510000|2022-01-20 07:41:50|45089.1|45069.1|45087.7|45067.7|45089.1|45069.1|45087.7|45067.7|0
1642664520000|2022-01-20 07:42:00|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|2
1642664530000|2022-01-20 07:42:10|45081.6|45061.6|45077.7|45057.7|45082.7|45062.7|45077.7|45057.7|3
1642664540000|2022-01-20 07:42:20|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|6
1642664550000|2022-01-20 07:42:30|45083.7|45063.7|45107.7|45087.7|45107.7|45087.7|45083.7|45063.7|7
1642664560000|2022-01-20 07:42:40|45105.2|45085.2|45110.2|45090.2|45110.2|45090.2|45105.2|45085.2|1
1642664570000|2022-01-20 07:42:50|45107.7|45087.7|45112.7|45092.7|45112.7|45092.7|45107.7|45087.7|1
1642664580000|2022-01-20 07:43:00|45110.2|45090.2|45125.2|45105.2|45125.2|45105.2|45107.7|45087.7|6
1642664590000|2022-01-20 07:43:10|||||||||1
1642664600000|2022-01-20 07:43:20|45124.1|45104.1|45124.8|45104.8|45124.8|45104.8|45120.2|45100.2|4
1642664610000|2022-01-20 07:43:30|45122.7|45102.7|45117.7|45097.7|45125.2|45105.2|45117.7|45097.7|6
1642664620000|2022-01-20 07:43:40|45120.2|45100.2|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|1
1642664630000|2022-01-20 07:43:50|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|1
1642664640000|2022-01-20 07:44:00|45122.3|45102.3|45125.2|45105.2|45125.2|45105.2|45122.3|45102.3|1
1642664650000|2022-01-20 07:44:10|45127.7|45107.7|45122.7|45102.7|45127.7|45107.7|45122.7|45102.7|1
1642664660000|2022-01-20 07:44:20|45120.2|45100.2|45138.7|45118.7|45138.7|45118.7|45120.2|45100.2|4
1642664670000|2022-01-20 07:44:30|||||||||3
1642664680000|2022-01-20 07:44:40|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|45150.2|45130.2|6
1642664690000|2022-01-20 07:44:50|45151.2|45131.2|45155.2|45135.2|45155.2|45135.2|45150.2|45130.2|4
1642664700000|2022-01-20 07:45:00|45165.2|45145.2|45150.2|45130.2|45165.2|45145.2|45150.2|45130.2|8
1642664710000|2022-01-20 07:45:10|45149.1|45129.1|45137.7|45117.7|45149.1|45129.1|45137.7|45117.7|3
1642664720000|2022-01-20 07:45:20|45136.6|45116.6|45127.7|45107.7|45136.6|45116.6|45127.7|45107.7|3
1642664730000|2022-01-20 07:45:30|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|1
1642664740000|2022-01-20 07:45:40|45122.7|45102.7|45120.2|45100.2|45122.7|45102.7|45120.2|45100.2|1
1642664750000|2022-01-20 07:45:50|45121.2|45101.2|45120.2|45100.2|45122.7|45102.7|45120.2|45100.2|3
1642664760000|2022-01-20 07:46:00|45119.1|45099.1|45117.7|45097.7|45120.2|45100.2|45116.6|45096.6|1
1642664770000|2022-01-20 07:46:10|45118.7|45098.7|45121.6|45101.6|45121.6|45101.6|45118.7|45098.7|4
1642664780000|2022-01-20 07:46:20|45122.7|45102.7|45125.2|45105.2|45125.2|45105.2|45122.7|45102.7|1
1642664790000|2022-01-20 07:46:30|45127.7|45107.7|45119.1|45099.1|45127.7|45107.7|45119.1|45099.1|4
1642664800000|2022-01-20 07:46:40|45116.6|45096.6|45115.2|45095.2|45116.6|45096.6|45115.2|45095.2|0
1642664810000|2022-01-20 07:46:50|45114.1|45094.1|45114.1|45094.1|45114.1|45094.1|45114.1|45094.1|0
1642664820000|2022-01-20 07:47:00|45112.7|45092.7|45101.6|45081.6|45112.7|45092.7|45101.6|45081.6|1
1642664830000|2022-01-20 07:47:10|45100.2|45080.2|45097.7|45077.7|45100.2|45080.2|45097.7|45077.7|2
1642664840000|2022-01-20 07:47:20|45100.2|45080.2|45102.7|45082.7|45105.2|45085.2|45100.2|45080.2|3
1642664850000|2022-01-20 07:47:30|45101.6|45081.6|45101.6|45081.6|45101.6|45081.6|45101.6|45081.6|0
1642664860000|2022-01-20 07:47:40|45099.1|45079.1|45096.6|45076.6|45099.1|45079.1|45096.6|45076.6|3
1642664870000|2022-01-20 07:47:50|45095.2|45075.2|45095.2|45075.2|45100.2|45080.2|45095.2|45075.2|0
1642664880000|2022-01-20 07:48:00|45092.7|45072.7|45080.2|45060.2|45092.7|45072.7|45080.2|45060.2|4
1642664890000|2022-01-20 07:48:10|45077.7|45057.7|45075.2|45055.2|45077.7|45057.7|45073.7|45053.7|1
1642664900000|2022-01-20 07:48:20|45077.7|45057.7|45080.2|45060.2|45080.2|45060.2|45075.2|45055.2|0
1642664910000|2022-01-20 07:48:30|45075.2|45055.2|45077.7|45057.7|45077.7|45057.7|45075.2|45055.2|0
1642664920000|2022-01-20 07:48:40|45075.2|45055.2|45075.2|45055.2|45075.2|45055.2|45075.2|45055.2|4
1642664930000|2022-01-20 07:48:50|45077.7|45057.7|45080.2|45060.2|45081.2|45061.2|45077.7|45057.7|1
1642664940000|2022-01-20 07:49:00|45077.7|45057.7|45077.7|45057.7|45080.2|45060.2|45077.7|45057.7|1
1642664950000|2022-01-20 07:49:10|45078.7|45058.7|45082.7|45062.7|45083.7|45063.7|45078.7|45058.7|1
1642664960000|2022-01-20 07:49:20|45085.2|45065.2|45084.1|45064.1|45085.2|45065.2|45084.1|45064.1|1
1642664970000|2022-01-20 07:49:30|45082.7|45062.7|45082.7|45062.7|45086.2|45066.2|45082.7|45062.7|1
1642664980000|2022-01-20 07:49:40|45081.6|45061.6|45075.2|45055.2|45081.6|45061.6|45075.2|45055.2|2
1642665000000|2022-01-20 07:50:00|45072.7|45052.7|45080.2|45060.2|45080.2|45060.2|45072.7|45052.7|3
1642665010000|2022-01-20 07:50:10|45079.1|45059.1|45077.7|45057.7|45079.1|45059.1|45077.7|45057.7|1
1642665020000|2022-01-20 07:50:20|45075.2|45055.2|45070.2|45050.2|45075.2|45055.2|45065.2|45045.2|6
1642665030000|2022-01-20 07:50:30|45071.6|45051.6|45070.2|45050.2|45072.7|45052.7|45070.2|45050.2|0
1642665040000|2022-01-20 07:50:40|45072.7|45052.7|45075.2|45055.2|45075.2|45055.2|45072.7|45052.7|6
1642665050000|2022-01-20 07:50:50|45076.2|45056.2|45078.7|45058.7|45078.7|45058.7|45076.2|45056.2|0
1642665060000|2022-01-20 07:51:00|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|0
1642665070000|2022-01-20 07:51:10|||||||||1
1642665080000|2022-01-20 07:51:20|45079.1|45059.1|45095.2|45075.2|45095.2|45075.2|45077.7|45057.7|7
1642665090000|2022-01-20 07:51:30|45092.7|45072.7|45085.2|45065.2|45092.7|45072.7|45080.2|45060.2|1
1642665100000|2022-01-20 07:51:40|45080.2|45060.2|45085.2|45065.2|45085.2|45065.2|45080.2|45060.2|3
1642665110000|2022-01-20 07:51:50|45088.7|45068.7|45100.2|45080.2|45100.2|45080.2|45088.7|45068.7|5
1642665120000|2022-01-20 07:52:00|45096.6|45076.6|45095.2|45075.2|45096.6|45076.6|45095.2|45075.2|1
1642665130000|2022-01-20 07:52:10|45094.1|45074.1|45088.7|45068.7|45094.1|45074.1|45088.7|45068.7|0
1642665140000|2022-01-20 07:52:20|45090.2|45070.2|45084.1|45064.1|45090.2|45070.2|45084.1|45064.1|3
1642665150000|2022-01-20 07:52:30|45085.2|45065.2|45081.6|45061.6|45085.2|45065.2|45081.6|45061.6|1
1642665160000|2022-01-20 07:52:40|45081.2|45061.2|45086.6|45066.6|45086.6|45066.6|45081.2|45061.2|0
1642665170000|2022-01-20 07:52:50|45085.2|45065.2|45087.7|45067.7|45087.7|45067.7|45085.2|45065.2|0
1642665180000|2022-01-20 07:53:00|45091.2|45071.2|45091.2|45071.2|45091.2|45071.2|45091.2|45071.2|1
1642665190000|2022-01-20 07:53:10|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|0
1642665200000|2022-01-20 07:53:20|45086.6|45066.6|45090.2|45070.2|45090.2|45070.2|45085.2|45065.2|1
1642665210000|2022-01-20 07:53:30|45089.1|45069.1|45086.6|45066.6|45089.1|45069.1|45086.6|45066.6|0
1642665220000|2022-01-20 07:53:40|45082.7|45062.7|45085.2|45065.2|45085.2|45065.2|45080.2|45060.2|3
1642665230000|2022-01-20 07:53:50|45083.7|45063.7|45085.2|45065.2|45085.2|45065.2|45083.7|45063.7|2
1642665240000|2022-01-20 07:54:00|45086.2|45066.2|45090.2|45070.2|45091.6|45071.6|45086.2|45066.2|7
1642665250000|2022-01-20 07:54:10|45095.2|45075.2|45100.2|45080.2|45100.2|45080.2|45095.2|45075.2|0
1642665260000|2022-01-20 07:54:20|45099.1|45079.1|45090.2|45070.2|45099.1|45079.1|45090.2|45070.2|1
1642665280000|2022-01-20 07:54:40|45087.7|45067.7|45087.7|45067.7|45090.2|45070.2|45087.7|45067.7|2
1642665290000|2022-01-20 07:54:50|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|45088.7|45068.7|0
1642665300000|2022-01-20 07:55:00|||||||||2
1642665310000|2022-01-20 07:55:10|45090.2|45070.2|45087.7|45067.7|45090.2|45070.2|45087.7|45067.7|0
1642665320000|2022-01-20 07:55:20|45085.2|45065.2|45090.2|45070.2|45091.6|45071.6|45085.2|45065.2|11
1642665330000|2022-01-20 07:55:30|45089.1|45069.1|45090.2|45070.2|45090.2|45070.2|45085.2|45065.2|1
1642665340000|2022-01-20 07:55:40|45089.1|45069.1|45085.2|45065.2|45089.1|45069.1|45085.2|45065.2|0
1642665350000|2022-01-20 07:55:50|45087.7|45067.7|45085.2|45065.2|45087.7|45067.7|45085.2|45065.2|2
1642665360000|2022-01-20 07:56:00|45082.7|45062.7|45086.6|45066.6|45086.6|45066.6|45082.7|45062.7|4
1642665370000|2022-01-20 07:56:10|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|2
1642665410000|2022-01-20 07:56:50|45090.2|45070.2|45091.6|45071.6|45092.7|45072.7|45090.2|45070.2|5
1642665420000|2022-01-20 07:57:00|45090.2|45070.2|45092.7|45072.7|45092.7|45072.7|45090.2|45070.2|1
1642665430000|2022-01-20 07:57:10|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|0
1642665440000|2022-01-20 07:57:20|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|0
1642665450000|2022-01-20 07:57:30|45086.6|45066.6|45082.7|45062.7|45086.6|45066.6|45082.7|45062.7|1
1642665460000|2022-01-20 07:57:40|45080.2|45060.2|45067.7|45047.7|45080.2|45060.2|45067.7|45047.7|4
1642665470000|2022-01-20 07:57:50|45066.6|45046.6|45065.2|45045.2|45066.6|45046.6|45065.2|45045.2|2
1642665480000|2022-01-20 07:58:00|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|1
1642665490000|2022-01-20 07:58:10|45063.7|45043.7|45065.2|45045.2|45065.2|45045.2|45063.7|45043.7|2
1642665500000|2022-01-20 07:58:20|45066.2|45046.2|45069.1|45049.1|45069.1|45049.1|45066.2|45046.2|1
1642665510000|2022-01-20 07:58:30|45071.6|45051.6|45077.7|45057.7|45077.7|45057.7|45071.6|45051.6|1
1642665520000|2022-01-20 07:58:40|45080.2|45060.2|45085.2|45065.2|45085.2|45065.2|45080.2|45060.2|0
1642665530000|2022-01-20 07:58:50|45086.2|45066.2|45105.2|45085.2|45105.2|45085.2|45086.2|45066.2|1
1642665540000|2022-01-20 07:59:00|45107.7|45087.7|45110.2|45090.2|45110.2|45090.2|45107.7|45087.7|5
1642665550000|2022-01-20 07:59:10|45109.1|45089.1|45105.6|45085.6|45110.2|45090.2|45105.2|45085.2|12
1642665560000|2022-01-20 07:59:20|45104.1|45084.1|45104.1|45084.1|45104.1|45084.1|45104.1|45084.1|2
1642665570000|2022-01-20 07:59:30|45100.2|45080.2|45095.2|45075.2|45100.2|45080.2|45095.2|45075.2|2
1642665580000|2022-01-20 07:59:40|45094.1|45074.1|45097.7|45077.7|45097.7|45077.7|45093.7|45073.7|5
1642665590000|2022-01-20 07:59:50|45105.2|45085.2|45115.2|45095.2|45115.2|45095.2|45105.2|45085.2|4
1642665600000|2022-01-20 08:00:00|45112.7|45092.7|45105.2|45085.2|45115.2|45095.2|45105.2|45085.2|14
1642665610000|2022-01-20 08:00:10|45102.7|45082.7|45110.2|45090.2|45110.2|45090.2|45097.7|45077.7|9
1642665620000|2022-01-20 08:00:20|45111.2|45091.2|45120.2|45100.2|45120.2|45100.2|45109.1|45089.1|2
1642665630000|2022-01-20 08:00:30|45122.7|45102.7|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|1
1642665640000|2022-01-20 08:00:40|45120.2|45100.2|45125.2|45105.2|45125.2|45105.2|45120.2|45100.2|1
1642665650000|2022-01-20 08:00:50|45124.1|45104.1|45109.1|45089.1|45124.1|45104.1|45109.1|45089.1|6
1642665660000|2022-01-20 08:01:00|45108.1|45088.1|45096.6|45076.6|45108.1|45088.1|45096.6|45076.6|3
1642665670000|2022-01-20 08:01:10|45099.1|45079.1|45100.2|45080.2|45100.2|45080.2|45097.7|45077.7|0
1642665680000|2022-01-20 08:01:20|45097.7|45077.7|45061.6|45041.6|45097.7|45077.7|45060.6|45040.6|8
1642665690000|2022-01-20 08:01:30|45062.7|45042.7|45078.7|45058.7|45078.7|45058.7|45057.7|45037.7|8
1642665700000|2022-01-20 08:01:40|45076.2|45056.2|45065.2|45045.2|45076.2|45056.2|45065.2|45045.2|5
1642665710000|2022-01-20 08:01:50|45063.7|45043.7|45071.2|45051.2|45071.2|45051.2|45063.7|45043.7|3
1642665720000|2022-01-20 08:02:00|45070.2|45050.2|45092.7|45072.7|45092.7|45072.7|45070.2|45050.2|5
1642665730000|2022-01-20 08:02:10|45095.2|45075.2|45100.2|45080.2|45100.2|45080.2|45095.2|45075.2|0
1642665740000|2022-01-20 08:02:20|45095.2|45075.2|45092.7|45072.7|45095.2|45075.2|45092.7|45072.7|6
1642665750000|2022-01-20 08:02:30|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45086.6|45066.6|4
1642665760000|2022-01-20 08:02:40|45091.2|45071.2|45090.2|45070.2|45091.2|45071.2|45090.2|45070.2|4
1642665770000|2022-01-20 08:02:50|45089.1|45069.1|45115.2|45095.2|45115.2|45095.2|45089.1|45069.1|3
1642665780000|2022-01-20 08:03:00|45113.7|45093.7|45113.7|45093.7|45113.7|45093.7|45110.2|45090.2|3
1642665790000|2022-01-20 08:03:10|45108.1|45088.1|45095.2|45075.2|45108.1|45088.1|45095.2|45075.2|7
1642665800000|2022-01-20 08:03:20|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|4
1642665810000|2022-01-20 08:03:30|45095.2|45075.2|45092.7|45072.7|45095.2|45075.2|45092.7|45072.7|1
1642665820000|2022-01-20 08:03:40|45091.6|45071.6|45073.7|45053.7|45091.6|45071.6|45073.7|45053.7|14
1642665830000|2022-01-20 08:03:50|45072.7|45052.7|45071.6|45051.6|45072.7|45052.7|45071.2|45051.2|4
1642665840000|2022-01-20 08:04:00|45072.7|45052.7|45080.2|45060.2|45080.2|45060.2|45070.2|45050.2|5
1642665850000|2022-01-20 08:04:10|45083.1|45063.1|45090.2|45070.2|45091.6|45071.6|45083.1|45063.1|8
1642665860000|2022-01-20 08:04:20|45089.1|45069.1|45086.6|45066.6|45089.1|45069.1|45086.6|45066.6|2
1642665870000|2022-01-20 08:04:30|45083.1|45063.1|45081.6|45061.6|45083.1|45063.1|45081.6|45061.6|3
1642665880000|2022-01-20 08:04:40|45080.6|45060.6|45079.1|45059.1|45080.6|45060.6|45079.1|45059.1|0
1642665890000|2022-01-20 08:04:50|45080.2|45060.2|45078.7|45058.7|45080.2|45060.2|45077.7|45057.7|7
1642665900000|2022-01-20 08:05:00|45080.2|45060.2|45076.6|45056.6|45080.2|45060.2|45075.2|45055.2|3
1642665910000|2022-01-20 08:05:10|45075.2|45055.2|45057.7|45037.7|45076.6|45056.6|45056.2|45036.2|7
1642665920000|2022-01-20 08:05:20|||||||||4
1642665930000|2022-01-20 08:05:30|45050.2|45030.2|45032.7|45012.7|45050.2|45030.2|45032.7|45012.7|11
1642665940000|2022-01-20 08:05:40|45030.2|45010.2|45032.7|45012.7|45035.2|45015.2|45025.2|45005.2|10
1642665950000|2022-01-20 08:05:50|45033.7|45013.7|45057.7|45037.7|45060.2|45040.2|45033.7|45013.7|8
1642665960000|2022-01-20 08:06:00|45060.2|45040.2|45057.7|45037.7|45061.6|45041.6|45052.7|45032.7|10
1642665970000|2022-01-20 08:06:10|45055.2|45035.2|45042.7|45022.7|45058.7|45038.7|45042.7|45022.7|5
1642665980000|2022-01-20 08:06:20|45038.1|45018.1|45045.2|45025.2|45048.7|45028.7|45032.7|45012.7|4
1642665990000|2022-01-20 08:06:30|45047.3|45027.3|45048.7|45028.7|45048.7|45028.7|45047.3|45027.3|0
1642666000000|2022-01-20 08:06:40|45050.2|45030.2|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|5
1642666010000|2022-01-20 08:06:50|45054.1|45034.1|45035.2|45015.2|45054.1|45034.1|45032.7|45012.7|13
1642666020000|2022-01-20 08:07:00|45036.2|45016.2|45035.2|45015.2|45041.2|45021.2|45032.7|45012.7|3
1642666030000|2022-01-20 08:07:10|45031.6|45011.6|45039.1|45019.1|45039.1|45019.1|45030.2|45010.2|3
1642666040000|2022-01-20 08:07:20|45044.1|45024.1|45040.2|45020.2|45045.2|45025.2|45040.2|45020.2|6
1642666050000|2022-01-20 08:07:30|45039.1|45019.1|45020.2|45000.2|45039.1|45019.1|45017.7|44997.7|20
1642666060000|2022-01-20 08:07:40|45021.6|45001.6|45024.1|45004.1|45024.1|45004.1|45021.6|45001.6|1
1642666070000|2022-01-20 08:07:50|45023.1|45003.1|45006.6|44986.6|45025.2|45005.2|45006.6|44986.6|11
1642666080000|2022-01-20 08:08:00|45011.2|44991.2|45025.2|45005.2|45025.2|45005.2|45011.2|44991.2|5
1642666090000|2022-01-20 08:08:10|45020.2|45000.2|45025.2|45005.2|45025.2|45005.2|45020.2|45000.2|1
1642666100000|2022-01-20 08:08:20|45026.2|45006.2|45025.2|45005.2|45027.7|45007.7|45025.2|45005.2|0
1642666110000|2022-01-20 08:08:30|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45015.2|44995.2|2
1642666120000|2022-01-20 08:08:40|45019.1|44999.1|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|6
1642666130000|2022-01-20 08:08:50|45020.2|45000.2|45030.2|45010.2|45030.2|45010.2|45020.2|45000.2|4
1642666140000|2022-01-20 08:09:00|45040.2|45020.2|45043.7|45023.7|45046.2|45026.2|45040.2|45020.2|12
1642666150000|2022-01-20 08:09:10|45044.1|45024.1|45040.2|45020.2|45044.1|45024.1|45040.2|45020.2|0
1642666160000|2022-01-20 08:09:20|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|3
1642666170000|2022-01-20 08:09:30|45040.2|45020.2|45050.2|45030.2|45050.2|45030.2|45040.2|45020.2|6
1642666180000|2022-01-20 08:09:40|45055.2|45035.2|45060.2|45040.2|45060.2|45040.2|45052.7|45032.7|9
1642666190000|2022-01-20 08:09:50|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|3
1642666200000|2022-01-20 08:10:00|45055.2|45035.2|45062.7|45042.7|45065.2|45045.2|45055.2|45035.2|13
1642666210000|2022-01-20 08:10:10|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|2
1642666220000|2022-01-20 08:10:20|45051.6|45031.6|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|4
1642666240000|2022-01-20 08:10:40|45048.7|45028.7|45046.2|45026.2|45048.7|45028.7|45046.2|45026.2|2
1642666250000|2022-01-20 08:10:50|45048.7|45028.7|45045.2|45025.2|45050.2|45030.2|45045.2|45025.2|2
1642666260000|2022-01-20 08:11:00|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|2
1642666270000|2022-01-20 08:11:10|45037.7|45017.7|45042.7|45022.7|45042.7|45022.7|45037.7|45017.7|1
1642666280000|2022-01-20 08:11:20|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|1
1642666290000|2022-01-20 08:11:30|45032.7|45012.7|45021.6|45001.6|45032.7|45012.7|45021.6|45001.6|2
1642666300000|2022-01-20 08:11:40|45020.2|45000.2|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|2
1642666310000|2022-01-20 08:11:50|45014.1|44994.1|45015.2|44995.2|45015.2|44995.2|45014.1|44994.1|2
1642666320000|2022-01-20 08:12:00|45014.1|44994.1|45020.2|45000.2|45020.2|45000.2|45012.7|44992.7|2
1642666330000|2022-01-20 08:12:10|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|45012.7|44992.7|8
1642666340000|2022-01-20 08:12:20|45006.6|44986.6|45010.2|44990.2|45010.2|44990.2|45005.2|44985.2|4
1642666370000|2022-01-20 08:12:50|45007.7|44987.7|45010.2|44990.2|45010.2|44990.2|45007.7|44987.7|1
1642666380000|2022-01-20 08:13:00|45007.7|44987.7|45018.7|44998.7|45018.7|44998.7|45007.7|44987.7|2
1642666400000|2022-01-20 08:13:20|45020.2|45000.2|45007.7|44987.7|45020.2|45000.2|45006.6|44986.6|7
1642666410000|2022-01-20 08:13:30|45005.2|44985.2|44985.2|44965.2|45005.2|44985.2|44985.2|44965.2|10
1642666420000|2022-01-20 08:13:40|44988.7|44968.7|44990.2|44970.2|44990.2|44970.2|44987.7|44967.7|0
1642666430000|2022-01-20 08:13:50|44989.1|44969.1|44984.1|44964.1|44989.1|44969.1|44984.1|44964.1|5
1642666440000|2022-01-20 08:14:00|44981.6|44961.6|44980.2|44960.2|44985.2|44965.2|44980.2|44960.2|1
1642666450000|2022-01-20 08:14:10|44977.7|44957.7|44980.2|44960.2|44980.2|44960.2|44977.7|44957.7|6
1642666460000|2022-01-20 08:14:20|44976.2|44956.2|44962.7|44942.7|44977.7|44957.7|44962.7|44942.7|5
1642666470000|2022-01-20 08:14:30|44960.2|44940.2|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|2
1642666480000|2022-01-20 08:14:40|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44945.2|44925.2|13
1642666490000|2022-01-20 08:14:50|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|6
1642666500000|2022-01-20 08:15:00|44952.7|44932.7|44960.2|44940.2|44965.2|44945.2|44952.7|44932.7|7
1642666510000|2022-01-20 08:15:10|44962.7|44942.7|44960.2|44940.2|44965.2|44945.2|44957.7|44937.7|5
1642666520000|2022-01-20 08:15:20|44962.7|44942.7|44965.2|44945.2|44967.7|44947.7|44962.7|44942.7|3
1642666530000|2022-01-20 08:15:30|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|44966.2|44946.2|2
1642666540000|2022-01-20 08:15:40|44968.7|44948.7|44970.2|44950.2|44970.2|44950.2|44965.2|44945.2|1
1642666560000|2022-01-20 08:16:00|44969.1|44949.1|44977.3|44957.3|44977.3|44957.3|44969.1|44949.1|12
1642666570000|2022-01-20 08:16:10|44981.2|44961.2|44985.2|44965.2|44985.2|44965.2|44980.2|44960.2|3
1642666580000|2022-01-20 08:16:20|44984.1|44964.1|44985.2|44965.2|44985.2|44965.2|44982.7|44962.7|2
1642666590000|2022-01-20 08:16:30|44990.2|44970.2|45000.2|44980.2|45000.2|44980.2|44988.7|44968.7|15
1642666600000|2022-01-20 08:16:40|44998.7|44978.7|45009.8|44989.8|45009.8|44989.8|44976.2|44956.2|33
1642666610000|2022-01-20 08:16:50|45008.7|44988.7|45012.7|44992.7|45012.7|44992.7|45008.7|44988.7|3
1642666620000|2022-01-20 08:17:00|45010.2|44990.2|45013.7|44993.7|45013.7|44993.7|45008.7|44988.7|1
1642666630000|2022-01-20 08:17:10|45015.2|44995.2|45014.1|44994.1|45015.2|44995.2|45014.1|44994.1|10
1642666640000|2022-01-20 08:17:20|45000.2|44980.2|44997.7|44977.7|45000.2|44980.2|44997.7|44977.7|2
1642666650000|2022-01-20 08:17:30|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|45000.2|44980.2|4
1642666660000|2022-01-20 08:17:40|44995.2|44975.2|44980.2|44960.2|44995.2|44975.2|44977.7|44957.7|4
1642666670000|2022-01-20 08:17:50|44975.2|44955.2|44977.7|44957.7|44980.2|44960.2|44975.2|44955.2|1
1642666680000|2022-01-20 08:18:00|44980.2|44960.2|44995.2|44975.2|44995.2|44975.2|44975.2|44955.2|5
1642666690000|2022-01-20 08:18:10|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|44996.2|44976.2|3
1642666700000|2022-01-20 08:18:20|45000.2|44980.2|45002.7|44982.7|45002.7|44982.7|45000.2|44980.2|1
1642666720000|2022-01-20 08:18:40|45003.7|44983.7|45010.2|44990.2|45012.7|44992.7|45003.7|44983.7|0
1642666730000|2022-01-20 08:18:50|45007.7|44987.7|45007.7|44987.7|45007.7|44987.7|45006.2|44986.2|1
1642666740000|2022-01-20 08:19:00|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45000.2|44980.2|4
1642666750000|2022-01-20 08:19:10|45000.2|44980.2|44993.7|44973.7|45000.2|44980.2|44991.2|44971.2|5
1642666760000|2022-01-20 08:19:20|44992.7|44972.7|44985.2|44965.2|44992.7|44972.7|44985.2|44965.2|3
1642666770000|2022-01-20 08:19:30|44984.1|44964.1|44982.7|44962.7|44984.1|44964.1|44982.7|44962.7|2
1642666780000|2022-01-20 08:19:40|44980.2|44960.2|44982.7|44962.7|44982.7|44962.7|44980.2|44960.2|2
1642666790000|2022-01-20 08:19:50|44986.2|44966.2|44979.1|44959.1|44992.7|44972.7|44979.1|44959.1|2
1642666800000|2022-01-20 08:20:00|44980.2|44960.2|44985.2|44965.2|44985.2|44965.2|44980.2|44960.2|0
1642666810000|2022-01-20 08:20:10|44980.2|44960.2|44982.7|44962.7|44985.2|44965.2|44980.2|44960.2|22
1642666820000|2022-01-20 08:20:20|44980.2|44960.2|44977.7|44957.7|44980.2|44960.2|44977.7|44957.7|3
1642666830000|2022-01-20 08:20:30|44976.6|44956.6|44968.7|44948.7|44976.6|44956.6|44968.7|44948.7|2
1642666840000|2022-01-20 08:20:40|44971.6|44951.6|44978.7|44958.7|44978.7|44958.7|44971.6|44951.6|2
1642666850000|2022-01-20 08:20:50|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|2
1642666860000|2022-01-20 08:21:00|44979.1|44959.1|44976.2|44956.2|44979.1|44959.1|44976.2|44956.2|2
1642666870000|2022-01-20 08:21:10|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44971.2|44951.2|4
1642666880000|2022-01-20 08:21:20|44975.2|44955.2|44977.7|44957.7|44977.7|44957.7|44975.2|44955.2|6
1642666890000|2022-01-20 08:21:30|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|1
1642666900000|2022-01-20 08:21:40|44982.3|44962.3|44987.3|44967.3|44987.3|44967.3|44982.3|44962.3|4
1642666910000|2022-01-20 08:21:50|44988.7|44968.7|45000.2|44980.2|45000.2|44980.2|44988.7|44968.7|9
1642666920000|2022-01-20 08:22:00|44993.7|44973.7|44997.7|44977.7|44997.7|44977.7|44991.2|44971.2|10
1642666930000|2022-01-20 08:22:10|44998.7|44978.7|45002.7|44982.7|45006.2|44986.2|44998.7|44978.7|7
1642666940000|2022-01-20 08:22:20|45001.6|44981.6|45010.2|44990.2|45010.2|44990.2|45001.6|44981.6|3
1642666950000|2022-01-20 08:22:30|45008.7|44988.7|45013.7|44993.7|45016.2|44996.2|45008.7|44988.7|2
1642666960000|2022-01-20 08:22:40|45010.2|44990.2|45012.7|44992.7|45013.7|44993.7|45010.2|44990.2|1
1642666970000|2022-01-20 08:22:50|45010.2|44990.2|44985.2|44965.2|45010.2|44990.2|44985.2|44965.2|2
1642666980000|2022-01-20 08:23:00|44986.6|44966.6|44991.2|44971.2|44991.2|44971.2|44985.2|44965.2|2
1642666990000|2022-01-20 08:23:10|44990.2|44970.2|44995.2|44975.2|44995.2|44975.2|44988.7|44968.7|2
1642667000000|2022-01-20 08:23:20|44996.2|44976.2|44995.2|44975.2|44997.7|44977.7|44995.2|44975.2|0
1642667010000|2022-01-20 08:23:30|44993.7|44973.7|44987.7|44967.7|44993.7|44973.7|44987.7|44967.7|1
1642667020000|2022-01-20 08:23:40|44990.2|44970.2|44993.7|44973.7|44993.7|44973.7|44988.7|44968.7|0
1642667030000|2022-01-20 08:23:50|44995.2|44975.2|44998.7|44978.7|44998.7|44978.7|44995.2|44975.2|1
1642667040000|2022-01-20 08:24:00|44999.8|44979.8|45006.2|44986.2|45006.2|44986.2|44999.8|44979.8|3
1642667050000|2022-01-20 08:24:10|45007.3|44987.3|45020.2|45000.2|45020.2|45000.2|45007.3|44987.3|4
1642667060000|2022-01-20 08:24:20|45025.2|45005.2|45025.2|45005.2|45025.2|45005.2|45020.2|45000.2|0
1642667070000|2022-01-20 08:24:30|||||||||2
1642667080000|2022-01-20 08:24:40|45024.1|45004.1|45020.2|45000.2|45024.1|45004.1|45020.2|45000.2|2
1642667090000|2022-01-20 08:24:50|45017.7|44997.7|45015.2|44995.2|45017.7|44997.7|45015.2|44995.2|1
1642667100000|2022-01-20 08:25:00|45013.7|44993.7|45017.7|44997.7|45017.7|44997.7|45013.7|44993.7|3
1642667110000|2022-01-20 08:25:10|45018.7|44998.7|45020.2|45000.2|45020.2|45000.2|45016.6|44996.6|1
1642667120000|2022-01-20 08:25:20|45018.7|44998.7|45014.1|44994.1|45018.7|44998.7|45014.1|44994.1|3
1642667130000|2022-01-20 08:25:30|45012.7|44992.7|45013.7|44993.7|45013.7|44993.7|45011.2|44991.2|2
1642667140000|2022-01-20 08:25:40|45014.8|44994.8|45015.2|44995.2|45016.2|44996.2|45010.2|44990.2|1
1642667150000|2022-01-20 08:25:50|45017.7|44997.7|45022.7|45002.7|45022.7|45002.7|45017.7|44997.7|2
1642667160000|2022-01-20 08:26:00|45020.2|45000.2|45045.2|45025.2|45045.2|45025.2|45020.2|45000.2|21
1642667170000|2022-01-20 08:26:10|45042.7|45022.7|45037.7|45017.7|45042.7|45022.7|45033.7|45013.7|5
1642667180000|2022-01-20 08:26:20|45040.2|45020.2|45049.8|45029.8|45049.8|45029.8|45040.2|45020.2|4
1642667190000|2022-01-20 08:26:30|45052.3|45032.3|45045.2|45025.2|45052.3|45032.3|45045.2|45025.2|9
1642667200000|2022-01-20 08:26:40|45047.7|45027.7|45051.6|45031.6|45051.6|45031.6|45047.7|45027.7|4
1642667210000|2022-01-20 08:26:50|45055.2|45035.2|45052.7|45032.7|45055.2|45035.2|45052.7|45032.7|6
1642667220000|2022-01-20 08:27:00|45050.2|45030.2|45019.1|44999.1|45050.2|45030.2|45019.1|44999.1|10
1642667230000|2022-01-20 08:27:10|45017.7|44997.7|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|4
1642667240000|2022-01-20 08:27:20|45017.7|44997.7|45015.2|44995.2|45020.2|45000.2|45015.2|44995.2|1
1642667250000|2022-01-20 08:27:30|45018.7|44998.7|45020.2|45000.2|45020.2|45000.2|45018.7|44998.7|0
1642667260000|2022-01-20 08:27:40|45017.7|44997.7|45010.2|44990.2|45017.7|44997.7|45006.6|44986.6|7
1642667270000|2022-01-20 08:27:50|45008.7|44988.7|45005.2|44985.2|45010.2|44990.2|45005.2|44985.2|0
1642667280000|2022-01-20 08:28:00|45004.1|44984.1|45015.2|44995.2|45015.2|44995.2|45002.7|44982.7|3
1642667290000|2022-01-20 08:28:10|45016.2|44996.2|45020.2|45000.2|45022.7|45002.7|45016.2|44996.2|7
1642667300000|2022-01-20 08:28:20|45016.6|44996.6|45011.2|44991.2|45016.6|44996.6|45011.2|44991.2|4
1642667310000|2022-01-20 08:28:30|45009.8|44989.8|45020.2|45000.2|45020.2|45000.2|45009.8|44989.8|5
1642667320000|2022-01-20 08:28:40|45021.2|45001.2|45025.2|45005.2|45027.7|45007.7|45021.2|45001.2|3
1642667330000|2022-01-20 08:28:50|45020.2|45000.2|45025.2|45005.2|45025.2|45005.2|45020.2|45000.2|0
1642667340000|2022-01-20 08:29:00|45026.2|45006.2|45027.7|45007.7|45029.1|45009.1|45026.2|45006.2|0
1642667350000|2022-01-20 08:29:10|45029.1|45009.1|45025.2|45005.2|45029.1|45009.1|45025.2|45005.2|0
1642667360000|2022-01-20 08:29:20|45027.7|45007.7|45028.7|45008.7|45030.2|45010.2|45026.2|45006.2|0
1642667370000|2022-01-20 08:29:30|45030.2|45010.2|45030.2|45010.2|45032.7|45012.7|45028.7|45008.7|2
1642667380000|2022-01-20 08:29:40|45028.7|45008.7|45028.7|45008.7|45031.2|45011.2|45028.7|45008.7|0
1642667390000|2022-01-20 08:29:50|45027.7|45007.7|45047.3|45027.3|45047.3|45027.3|45027.7|45007.7|3
1642667400000|2022-01-20 08:30:00|45048.7|45028.7|45046.6|45026.6|45050.2|45030.2|45042.7|45022.7|2
1642667410000|2022-01-20 08:30:10|45045.2|45025.2|45020.2|45000.2|45045.2|45025.2|45020.2|45000.2|6
1642667420000|2022-01-20 08:30:20|45025.2|45005.2|45020.2|45000.2|45025.2|45005.2|45020.2|45000.2|1
1642667430000|2022-01-20 08:30:30|45022.7|45002.7|45020.2|45000.2|45022.7|45002.7|45020.2|45000.2|2
1642667440000|2022-01-20 08:30:40|45016.6|44996.6|45018.1|44998.1|45020.2|45000.2|45012.7|44992.7|2
1642667450000|2022-01-20 08:30:50|45016.6|44996.6|45005.2|44985.2|45016.6|44996.6|45005.2|44985.2|4
1642667460000|2022-01-20 08:31:00|45002.7|44982.7|44987.7|44967.7|45002.7|44982.7|44987.7|44967.7|14
1642667470000|2022-01-20 08:31:10|44986.2|44966.2|44982.7|44962.7|44986.2|44966.2|44982.7|44962.7|5
1642667480000|2022-01-20 08:31:20|44981.6|44961.6|44978.7|44958.7|44981.6|44961.6|44977.7|44957.7|2
1642667490000|2022-01-20 08:31:30|44980.2|44960.2|44982.7|44962.7|44982.7|44962.7|44977.7|44957.7|4
1642667500000|2022-01-20 08:31:40|44985.2|44965.2|44995.8|44975.8|44995.8|44975.8|44985.2|44965.2|4
1642667510000|2022-01-20 08:31:50|44998.7|44978.7|45000.2|44980.2|45000.2|44980.2|44998.7|44978.7|0
1642667520000|2022-01-20 08:32:00|44992.7|44972.7|44991.6|44971.6|44992.7|44972.7|44991.6|44971.6|4
1642667530000|2022-01-20 08:32:10|44990.2|44970.2|44991.6|44971.6|44992.7|44972.7|44988.7|44968.7|2
1642667540000|2022-01-20 08:32:20|44990.2|44970.2|44985.2|44965.2|44990.2|44970.2|44985.2|44965.2|1
1642667550000|2022-01-20 08:32:30|44986.2|44966.2|44990.2|44970.2|44990.2|44970.2|44986.2|44966.2|0
1642667560000|2022-01-20 08:32:40|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|0
1642667570000|2022-01-20 08:32:50|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|44985.2|44965.2|1
1642667580000|2022-01-20 08:33:00|44987.7|44967.7|44990.2|44970.2|44991.6|44971.6|44987.7|44967.7|3
1642667590000|2022-01-20 08:33:10|44989.1|44969.1|44980.2|44960.2|44989.1|44969.1|44980.2|44960.2|3
1642667600000|2022-01-20 08:33:20|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44980.2|44960.2|2
1642667610000|2022-01-20 08:33:30|44981.6|44961.6|44982.7|44962.7|44982.7|44962.7|44980.2|44960.2|1
1642667620000|2022-01-20 08:33:40|44983.7|44963.7|44989.8|44969.8|44992.7|44972.7|44983.7|44963.7|5
1642667630000|2022-01-20 08:33:50|44991.2|44971.2|44995.2|44975.2|44995.2|44975.2|44991.2|44971.2|1
1642667640000|2022-01-20 08:34:00|45003.7|44983.7|45012.7|44992.7|45012.7|44992.7|45003.7|44983.7|5
1642667650000|2022-01-20 08:34:10|45013.7|44993.7|45008.7|44988.7|45013.7|44993.7|45008.7|44988.7|2
1642667660000|2022-01-20 08:34:20|45010.2|44990.2|45007.7|44987.7|45010.2|44990.2|45007.7|44987.7|0
1642667670000|2022-01-20 08:34:30|45012.7|44992.7|45017.7|44997.7|45017.7|44997.7|45012.7|44992.7|9
1642667680000|2022-01-20 08:34:40|45023.7|45003.7|45030.2|45010.2|45030.2|45010.2|45022.7|45002.7|6
1642667690000|2022-01-20 08:34:50|45035.2|45015.2|45040.2|45020.2|45040.2|45020.2|45035.2|45015.2|3
1642667700000|2022-01-20 08:35:00|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|45037.7|45017.7|7
1642667710000|2022-01-20 08:35:10|45036.6|45016.6|45032.7|45012.7|45036.6|45016.6|45032.7|45012.7|2
1642667720000|2022-01-20 08:35:20|45031.2|45011.2|45029.1|45009.1|45032.7|45012.7|45029.1|45009.1|0
1642667730000|2022-01-20 08:35:30|45027.7|45007.7|45025.2|45005.2|45034.1|45014.1|45025.2|45005.2|30
1642667740000|2022-01-20 08:35:40|45024.1|45004.1|45027.7|45007.7|45027.7|45007.7|45022.7|45002.7|1
1642667750000|2022-01-20 08:35:50|45025.2|45005.2|45030.2|45010.2|45030.2|45010.2|45025.2|45005.2|1
1642667760000|2022-01-20 08:36:00|45027.7|45007.7|45038.7|45018.7|45038.7|45018.7|45022.7|45002.7|32
1642667770000|2022-01-20 08:36:10|45040.2|45020.2|45050.2|45030.2|45051.6|45031.6|45040.2|45020.2|4
1642667780000|2022-01-20 08:36:20|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|45051.2|45031.2|3
1642667790000|2022-01-20 08:36:30|45050.2|45030.2|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|2
1642667800000|2022-01-20 08:36:40|45057.7|45037.7|45075.2|45055.2|45075.2|45055.2|45057.7|45037.7|7
1642667810000|2022-01-20 08:36:50|45072.7|45052.7|45074.1|45054.1|45074.1|45054.1|45072.7|45052.7|3
1642667820000|2022-01-20 08:37:00|45072.7|45052.7|45070.2|45050.2|45075.2|45055.2|45067.7|45047.7|20
1642667830000|2022-01-20 08:37:10|45067.7|45047.7|45077.7|45057.7|45077.7|45057.7|45063.7|45043.7|10
1642667840000|2022-01-20 08:37:20|45075.2|45055.2|45075.2|45055.2|45075.2|45055.2|45075.2|45055.2|3
1642667850000|2022-01-20 08:37:30|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|45077.7|45057.7|1
1642667870000|2022-01-20 08:37:50|45076.6|45056.6|45072.7|45052.7|45076.6|45056.6|45071.6|45051.6|12
1642667880000|2022-01-20 08:38:00|45071.6|45051.6|45073.7|45053.7|45075.2|45055.2|45070.2|45050.2|1
1642667890000|2022-01-20 08:38:10|45070.2|45050.2|45065.2|45045.2|45072.7|45052.7|45065.2|45045.2|2
1642667900000|2022-01-20 08:38:20|45064.1|45044.1|45060.2|45040.2|45064.1|45044.1|45060.2|45040.2|1
1642667910000|2022-01-20 08:38:30|||||||||1
1642667920000|2022-01-20 08:38:40|45061.6|45041.6|45063.7|45043.7|45063.7|45043.7|45061.6|45041.6|1
1642667930000|2022-01-20 08:38:50|45062.7|45042.7|45065.2|45045.2|45065.2|45045.2|45062.7|45042.7|0
1642667940000|2022-01-20 08:39:00|45064.1|45044.1|45058.7|45038.7|45064.1|45044.1|45058.7|45038.7|1
1642667950000|2022-01-20 08:39:10|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|45060.2|45040.2|0
1642667960000|2022-01-20 08:39:20|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|0
1642667970000|2022-01-20 08:39:30|45067.7|45047.7|45065.2|45045.2|45067.7|45047.7|45065.2|45045.2|0
1642667980000|2022-01-20 08:39:40|45066.2|45046.2|45070.2|45050.2|45070.2|45050.2|45065.2|45045.2|1
1642667990000|2022-01-20 08:39:50|45068.1|45048.1|45065.2|45045.2|45070.2|45050.2|45065.2|45045.2|3
1642668010000|2022-01-20 08:40:10|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|12
1642668020000|2022-01-20 08:40:20|45061.6|45041.6|45060.2|45040.2|45061.6|45041.6|45060.2|45040.2|47
1642668030000|2022-01-20 08:40:30|45062.7|45042.7|45061.6|45041.6|45062.7|45042.7|45061.6|45041.6|0
1642668040000|2022-01-20 08:40:40|45060.2|45040.2|45057.3|45037.3|45060.2|45040.2|45054.8|45034.8|62
1642668050000|2022-01-20 08:40:50|45058.7|45038.7|45053.7|45033.7|45058.7|45038.7|45053.7|45033.7|5
1642668060000|2022-01-20 08:41:00|45051.6|45031.6|45047.7|45027.7|45051.6|45031.6|45047.7|45027.7|1
1642668070000|2022-01-20 08:41:10|45049.1|45029.1|45047.7|45027.7|45050.2|45030.2|45047.7|45027.7|0
1642668090000|2022-01-20 08:41:30|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1642668100000|2022-01-20 08:41:40|45042.7|45022.7|45042.7|45022.7|45043.7|45023.7|45042.7|45022.7|2
1642668110000|2022-01-20 08:41:50|45041.6|45021.6|45035.2|45015.2|45041.6|45021.6|45035.2|45015.2|7
1642668120000|2022-01-20 08:42:00|45037.7|45017.7|45033.1|45013.1|45037.7|45017.7|45033.1|45013.1|1
1642668130000|2022-01-20 08:42:10|45029.1|45009.1|45032.7|45012.7|45032.7|45012.7|45027.7|45007.7|9
1642668140000|2022-01-20 08:42:20|45035.2|45015.2|45040.2|45020.2|45042.7|45022.7|45035.2|45015.2|2
1642668150000|2022-01-20 08:42:30|45042.7|45022.7|45040.2|45020.2|45042.7|45022.7|45040.2|45020.2|0
1642668160000|2022-01-20 08:42:40|45041.2|45021.2|45045.2|45025.2|45045.2|45025.2|45041.2|45021.2|0
1642668170000|2022-01-20 08:42:50|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|1
1642668180000|2022-01-20 08:43:00|45046.6|45026.6|45036.2|45016.2|45047.7|45027.7|45036.2|45016.2|2
1642668190000|2022-01-20 08:43:10|45035.2|45015.2|45031.6|45011.6|45035.2|45015.2|45031.6|45011.6|1
1642668210000|2022-01-20 08:43:30|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|1
1642668220000|2022-01-20 08:43:40|45029.1|45009.1|45027.7|45007.7|45029.1|45009.1|45027.7|45007.7|0
1642668230000|2022-01-20 08:43:50|45026.6|45006.6|45018.7|44998.7|45026.6|45006.6|45018.7|44998.7|5
1642668240000|2022-01-20 08:44:00|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1642668250000|2022-01-20 08:44:10|45018.7|44998.7|45026.6|45006.6|45027.7|45007.7|45016.2|44996.2|4
1642668260000|2022-01-20 08:44:20|45027.7|45007.7|45032.7|45012.7|45032.7|45012.7|45027.7|45007.7|2
1642668270000|2022-01-20 08:44:30|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|0
1642668290000|2022-01-20 08:44:50|45036.2|45016.2|45038.7|45018.7|45038.7|45018.7|45036.2|45016.2|1
1642668300000|2022-01-20 08:45:00|45040.2|45020.2|45040.2|45020.2|45045.2|45025.2|45040.2|45020.2|4
1642668310000|2022-01-20 08:45:10|45037.7|45017.7|45036.6|45016.6|45037.7|45017.7|45036.6|45016.6|1
1642668320000|2022-01-20 08:45:20|45038.7|45018.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|3
1642668330000|2022-01-20 08:45:30|45038.7|45018.7|45035.2|45015.2|45038.7|45018.7|45035.2|45015.2|1
1642668340000|2022-01-20 08:45:40|45038.7|45018.7|45042.7|45022.7|45042.7|45022.7|45038.7|45018.7|3
1642668350000|2022-01-20 08:45:50|45043.7|45023.7|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|0
1642668370000|2022-01-20 08:46:10|45041.6|45021.6|45042.7|45022.7|45042.7|45022.7|45041.2|45021.2|2
1642668420000|2022-01-20 08:47:00|45048.7|45028.7|45052.7|45032.7|45056.6|45036.6|45048.7|45028.7|3
1642668430000|2022-01-20 08:47:10|45053.7|45033.7|45050.2|45030.2|45055.2|45035.2|45050.2|45030.2|4
1642668440000|2022-01-20 08:47:20|45048.7|45028.7|45042.7|45022.7|45048.7|45028.7|45042.7|45022.7|2
1642668450000|2022-01-20 08:47:30|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45043.7|45023.7|3
1642668460000|2022-01-20 08:47:40|45050.2|45030.2|45047.7|45027.7|45050.2|45030.2|45047.7|45027.7|0
1642668470000|2022-01-20 08:47:50|45046.6|45026.6|45042.7|45022.7|45047.7|45027.7|45042.7|45022.7|1
1642668480000|2022-01-20 08:48:00|45041.6|45021.6|45038.7|45018.7|45041.6|45021.6|45038.7|45018.7|3
1642668490000|2022-01-20 08:48:10|45037.3|45017.3|45030.2|45010.2|45038.7|45018.7|45027.7|45007.7|5
1642668500000|2022-01-20 08:48:20|45027.7|45007.7|45036.6|45016.6|45036.6|45016.6|45027.7|45007.7|2
1642668510000|2022-01-20 08:48:30|45034.1|45014.1|45032.7|45012.7|45034.1|45014.1|45032.7|45012.7|0
1642668530000|2022-01-20 08:48:50|45030.2|45010.2|45035.2|45015.2|45035.2|45015.2|45030.2|45010.2|1
1642668540000|2022-01-20 08:49:00|45033.7|45013.7|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|0
1642668550000|2022-01-20 08:49:10|45029.1|45009.1|45028.7|45008.7|45029.1|45009.1|45027.7|45007.7|0
1642668560000|2022-01-20 08:49:20|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45027.7|45007.7|0
1642668570000|2022-01-20 08:49:30|45029.1|45009.1|45020.2|45000.2|45029.1|45009.1|45020.2|45000.2|1
1642668580000|2022-01-20 08:49:40|45018.1|44998.1|45012.7|44992.7|45018.1|44998.1|45012.7|44992.7|3
1642668590000|2022-01-20 08:49:50|45010.2|44990.2|45010.2|44990.2|45012.7|44992.7|45005.2|44985.2|3
1642668600000|2022-01-20 08:50:00|45011.2|44991.2|45005.2|44985.2|45013.7|44993.7|45004.1|44984.1|2
1642668610000|2022-01-20 08:50:10|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|5
1642668620000|2022-01-20 08:50:20|44990.2|44970.2|44985.2|44965.2|44990.2|44970.2|44985.2|44965.2|2
1642668630000|2022-01-20 08:50:30|44990.2|44970.2|45005.2|44985.2|45005.2|44985.2|44990.2|44970.2|53
1642668640000|2022-01-20 08:50:40|||||||||1
1642668650000|2022-01-20 08:50:50|45007.7|44987.7|45015.2|44995.2|45017.7|44997.7|45007.7|44987.7|2
1642668660000|2022-01-20 08:51:00|45012.7|44992.7|45005.2|44985.2|45012.7|44992.7|45005.2|44985.2|3
1642668670000|2022-01-20 08:51:10|45002.7|44982.7|45005.2|44985.2|45005.2|44985.2|45002.7|44982.7|0
1642668680000|2022-01-20 08:51:20|45003.1|44983.1|45001.6|44981.6|45003.1|44983.1|45001.6|44981.6|0
1642668690000|2022-01-20 08:51:30|45000.2|44980.2|45005.2|44985.2|45005.2|44985.2|45000.2|44980.2|0
1642668700000|2022-01-20 08:51:40|45006.2|44986.2|45017.7|44997.7|45017.7|44997.7|45005.2|44985.2|2
1642668710000|2022-01-20 08:51:50|45015.2|44995.2|45020.2|45000.2|45020.2|45000.2|45015.2|44995.2|6
1642668720000|2022-01-20 08:52:00|45022.7|45002.7|45035.2|45015.2|45035.2|45015.2|45022.7|45002.7|7
1642668730000|2022-01-20 08:52:10|45030.2|45010.2|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|8
1642668740000|2022-01-20 08:52:20|45025.2|45005.2|45020.2|45000.2|45025.2|45005.2|45020.2|45000.2|5
1642668750000|2022-01-20 08:52:30|45018.7|44998.7|45025.2|45005.2|45025.2|45005.2|45018.7|44998.7|6
1642668760000|2022-01-20 08:52:40|45026.2|45006.2|45030.2|45010.2|45030.2|45010.2|45026.2|45006.2|2
1642668770000|2022-01-20 08:52:50|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|45027.7|45007.7|1
1642668780000|2022-01-20 08:53:00|45026.6|45006.6|45026.6|45006.6|45026.6|45006.6|45026.6|45006.6|0
1642668800000|2022-01-20 08:53:20|45025.6|45005.6|45018.7|44998.7|45025.6|45005.6|45015.2|44995.2|1
1642668810000|2022-01-20 08:53:30|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|45020.2|45000.2|0
1642668820000|2022-01-20 08:53:40|45022.7|45002.7|45025.2|45005.2|45027.7|45007.7|45022.7|45002.7|0
1642668830000|2022-01-20 08:53:50|45024.1|45004.1|45022.7|45002.7|45025.2|45005.2|45022.7|45002.7|2
1642668840000|2022-01-20 08:54:00|45020.2|45000.2|45018.7|44998.7|45022.7|45002.7|45017.3|44997.3|1
1642668850000|2022-01-20 08:54:10|45016.6|44996.6|45016.6|44996.6|45016.6|44996.6|45016.6|44996.6|1
1642668860000|2022-01-20 08:54:20|45017.7|44997.7|45027.7|45007.7|45027.7|45007.7|45017.7|44997.7|0
1642668870000|2022-01-20 08:54:30|45025.2|45005.2|45027.7|45007.7|45027.7|45007.7|45025.2|45005.2|3
1642668880000|2022-01-20 08:54:40|45030.2|45010.2|45030.2|45010.2|45032.7|45012.7|45030.2|45010.2|3
1642668890000|2022-01-20 08:54:50|45032.7|45012.7|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|0
1642668900000|2022-01-20 08:55:00|45031.2|45011.2|45030.2|45010.2|45031.2|45011.2|45030.2|45010.2|0
1642668910000|2022-01-20 08:55:10|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|45032.7|45012.7|0
1642668920000|2022-01-20 08:55:20|45033.7|45013.7|45037.7|45017.7|45037.7|45017.7|45033.7|45013.7|2
1642668930000|2022-01-20 08:55:30|45040.2|45020.2|45040.2|45020.2|45041.2|45021.2|45040.2|45020.2|3
1642668940000|2022-01-20 08:55:40|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|45037.3|45017.3|0
1642668950000|2022-01-20 08:55:50|45042.7|45022.7|45057.7|45037.7|45057.7|45037.7|45042.7|45022.7|7
1642668960000|2022-01-20 08:56:00|45055.2|45035.2|45035.2|45015.2|45055.2|45035.2|45035.2|45015.2|14
1642668980000|2022-01-20 08:56:20|45034.1|45014.1|45032.7|45012.7|45034.1|45014.1|45032.7|45012.7|3
1642668990000|2022-01-20 08:56:30|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1642669000000|2022-01-20 08:56:40|45032.7|45012.7|45070.2|45050.2|45070.2|45050.2|45032.7|45012.7|9
1642669010000|2022-01-20 08:56:50|45069.1|45049.1|45050.2|45030.2|45069.1|45049.1|45050.2|45030.2|2
1642669020000|2022-01-20 08:57:00|45051.2|45031.2|45050.2|45030.2|45052.7|45032.7|45050.2|45030.2|4
1642669030000|2022-01-20 08:57:10|45051.2|45031.2|45045.2|45025.2|45052.7|45032.7|45045.2|45025.2|6
1642669040000|2022-01-20 08:57:20|45040.2|45020.2|45037.7|45017.7|45040.2|45020.2|45037.7|45017.7|2
1642669050000|2022-01-20 08:57:30|45040.2|45020.2|45037.7|45017.7|45040.2|45020.2|45037.7|45017.7|0
1642669060000|2022-01-20 08:57:40|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45027.7|45007.7|0
1642669070000|2022-01-20 08:57:50|45032.7|45012.7|45040.2|45020.2|45040.2|45020.2|45032.7|45012.7|1
1642669080000|2022-01-20 08:58:00|45037.7|45017.7|45032.7|45012.7|45037.7|45017.7|45031.2|45011.2|0
1642669090000|2022-01-20 08:58:10|45031.6|45011.6|45032.7|45012.7|45032.7|45012.7|45031.6|45011.6|0
1642669100000|2022-01-20 08:58:20|45033.7|45013.7|45035.2|45015.2|45035.2|45015.2|45032.7|45012.7|0
1642669110000|2022-01-20 08:58:30|45037.7|45017.7|45040.2|45020.2|45040.2|45020.2|45035.2|45015.2|3
1642669120000|2022-01-20 08:58:40|45042.7|45022.7|45047.7|45027.7|45047.7|45027.7|45042.7|45022.7|0
1642669130000|2022-01-20 08:58:50|45045.2|45025.2|45052.7|45032.7|45052.7|45032.7|45045.2|45025.2|4
1642669140000|2022-01-20 08:59:00|45053.7|45033.7|45055.2|45035.2|45056.2|45036.2|45052.7|45032.7|1
1642669150000|2022-01-20 08:59:10|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|0
1642669160000|2022-01-20 08:59:20|45055.2|45035.2|45055.2|45035.2|45055.2|45035.2|45050.2|45030.2|3
1642669180000|2022-01-20 08:59:40|45056.2|45036.2|45057.7|45037.7|45057.7|45037.7|45055.2|45035.2|1
1642669190000|2022-01-20 08:59:50|45056.2|45036.2|45072.7|45052.7|45075.2|45055.2|45055.2|45035.2|25
1642669200000|2022-01-20 09:00:00|45071.6|45051.6|45080.2|45060.2|45080.2|45060.2|45070.2|45050.2|9
1642669210000|2022-01-20 09:00:10|45077.7|45057.7|45062.7|45042.7|45082.7|45062.7|45062.7|45042.7|3
1642669220000|2022-01-20 09:00:20|45065.2|45045.2|45070.2|45050.2|45070.2|45050.2|45065.2|45045.2|5
1642669230000|2022-01-20 09:00:30|45071.2|45051.2|45073.7|45053.7|45075.2|45055.2|45071.2|45051.2|1
1642669240000|2022-01-20 09:00:40|45080.2|45060.2|45075.2|45055.2|45080.2|45060.2|45072.7|45052.7|5
1642669250000|2022-01-20 09:00:50|45077.7|45057.7|45075.2|45055.2|45077.7|45057.7|45074.1|45054.1|3
1642669260000|2022-01-20 09:01:00|45076.2|45056.2|45077.7|45057.7|45085.2|45065.2|45076.2|45056.2|8
1642669270000|2022-01-20 09:01:10|45078.7|45058.7|45082.7|45062.7|45082.7|45062.7|45078.7|45058.7|4
1642669280000|2022-01-20 09:01:20|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|1
1642669290000|2022-01-20 09:01:30|45087.7|45067.7|45090.2|45070.2|45090.2|45070.2|45087.7|45067.7|3
1642669300000|2022-01-20 09:01:40|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|1
1642669310000|2022-01-20 09:01:50|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|45095.2|45075.2|2
1642669320000|2022-01-20 09:02:00|45096.2|45076.2|45097.7|45077.7|45097.7|45077.7|45096.2|45076.2|0
1642669330000|2022-01-20 09:02:10|45096.6|45076.6|45095.2|45075.2|45096.6|45076.6|45092.7|45072.7|7
1642669340000|2022-01-20 09:02:20|45097.7|45077.7|45105.2|45085.2|45105.2|45085.2|45097.7|45077.7|1
1642669350000|2022-01-20 09:02:30|45102.7|45082.7|45118.7|45098.7|45118.7|45098.7|45102.7|45082.7|3
1642669360000|2022-01-20 09:02:40|45120.2|45100.2|45121.2|45101.2|45122.7|45102.7|45120.2|45100.2|3
1642669370000|2022-01-20 09:02:50|45122.7|45102.7|45154.1|45134.1|45154.1|45134.1|45120.2|45100.2|23
1642669380000|2022-01-20 09:03:00|45152.7|45132.7|45157.7|45137.7|45157.7|45137.7|45152.7|45132.7|3
1642669390000|2022-01-20 09:03:10|45155.2|45135.2|45152.7|45132.7|45155.2|45135.2|45152.7|45132.7|5
1642669410000|2022-01-20 09:03:30|45150.2|45130.2|45142.7|45122.7|45150.2|45130.2|45142.7|45122.7|8
1642669420000|2022-01-20 09:03:40|45145.2|45125.2|45139.1|45119.1|45145.2|45125.2|45139.1|45119.1|2
1642669430000|2022-01-20 09:03:50|45138.1|45118.1|45130.2|45110.2|45138.1|45118.1|45130.2|45110.2|8
1642669440000|2022-01-20 09:04:00|45129.1|45109.1|45130.2|45110.2|45132.7|45112.7|45126.6|45106.6|14
1642669450000|2022-01-20 09:04:10|45128.7|45108.7|45120.2|45100.2|45130.2|45110.2|45119.1|45099.1|10
1642669460000|2022-01-20 09:04:20|45122.7|45102.7|45121.6|45101.6|45122.7|45102.7|45120.2|45100.2|6
1642669470000|2022-01-20 09:04:30|45120.2|45100.2|45117.7|45097.7|45122.7|45102.7|45117.7|45097.7|7
1642669480000|2022-01-20 09:04:40|45122.7|45102.7|45120.2|45100.2|45125.2|45105.2|45120.2|45100.2|3
1642669490000|2022-01-20 09:04:50|45117.7|45097.7|45112.1|45092.1|45117.7|45097.7|45112.1|45092.1|8
1642669500000|2022-01-20 09:05:00|45109.6|45089.6|45100.2|45080.2|45109.6|45089.6|45100.2|45080.2|3
1642669510000|2022-01-20 09:05:10|45099.2|45079.2|45100.2|45080.2|45101.7|45081.7|45096.7|45076.7|2
1642669520000|2022-01-20 09:05:20|45097.7|45077.7|45100.2|45080.2|45100.2|45080.2|45096.7|45076.7|1
1642669530000|2022-01-20 09:05:30|45099.2|45079.2|45100.2|45080.2|45100.2|45080.2|45096.7|45076.7|4
1642669540000|2022-01-20 09:05:40|45101.7|45081.7|45106.7|45086.7|45106.7|45086.7|45100.2|45080.2|4
1642669550000|2022-01-20 09:05:50|45108.1|45088.1|45111.7|45091.7|45111.7|45091.7|45106.7|45086.7|1
1642669560000|2022-01-20 09:06:00|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45111.7|45091.7|5
1642669570000|2022-01-20 09:06:10|45113.1|45093.1|45115.2|45095.2|45120.2|45100.2|45111.7|45091.7|2
1642669580000|2022-01-20 09:06:20|45114.2|45094.2|45115.2|45095.2|45115.2|45095.2|45114.2|45094.2|3
1642669590000|2022-01-20 09:06:30|45117.7|45097.7|45122.7|45102.7|45122.7|45102.7|45117.7|45097.7|4
1642669600000|2022-01-20 09:06:40|45119.2|45099.2|45118.1|45098.1|45119.2|45099.2|45117.1|45097.1|7
1642669610000|2022-01-20 09:06:50|45119.2|45099.2|45121.7|45101.7|45121.7|45101.7|45117.1|45097.1|0
1642669620000|2022-01-20 09:07:00|45118.1|45098.1|45109.2|45089.2|45118.1|45098.1|45108.1|45088.1|8
1642669630000|2022-01-20 09:07:10|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|1
1642669640000|2022-01-20 09:07:20|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|0
1642669650000|2022-01-20 09:07:30|45107.7|45087.7|45110.2|45090.2|45110.2|45090.2|45107.7|45087.7|1
1642669660000|2022-01-20 09:07:40|45111.2|45091.2|45112.7|45092.7|45112.7|45092.7|45110.2|45090.2|4
1642669670000|2022-01-20 09:07:50|45111.7|45091.7|45110.2|45090.2|45115.2|45095.2|45110.2|45090.2|1
1642669680000|2022-01-20 09:08:00|45109.2|45089.2|45097.7|45077.7|45109.2|45089.2|45097.7|45077.7|11
1642669690000|2022-01-20 09:08:10|45095.2|45075.2|45100.2|45080.2|45100.2|45080.2|45095.2|45075.2|1
1642669700000|2022-01-20 09:08:20|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|0
1642669710000|2022-01-20 09:08:30|45092.7|45072.7|45092.7|45072.7|45092.7|45072.7|45090.2|45070.2|4
1642669720000|2022-01-20 09:08:40|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|0
1642669730000|2022-01-20 09:08:50|45089.2|45069.2|45082.7|45062.7|45089.2|45069.2|45082.7|45062.7|7
1642669740000|2022-01-20 09:09:00|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|45080.2|45060.2|1
1642669750000|2022-01-20 09:09:10|45082.7|45062.7|45080.2|45060.2|45085.2|45065.2|45080.2|45060.2|1
1642669760000|2022-01-20 09:09:20|45083.7|45063.7|45083.7|45063.7|45085.2|45065.2|45082.7|45062.7|5
1642669770000|2022-01-20 09:09:30|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|2
1642669790000|2022-01-20 09:09:50|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|0
1642669800000|2022-01-20 09:10:00|45086.7|45066.7|45060.2|45040.2|45089.2|45069.2|45060.2|45040.2|5
1642669810000|2022-01-20 09:10:10|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|1
1642669820000|2022-01-20 09:10:20|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|1
1642669830000|2022-01-20 09:10:30|45063.1|45043.1|45055.2|45035.2|45064.2|45044.2|45055.2|45035.2|3
1642669840000|2022-01-20 09:10:40|45052.7|45032.7|45045.2|45025.2|45052.7|45032.7|45040.2|45020.2|3
1642669850000|2022-01-20 09:10:50|45047.7|45027.7|45056.2|45036.2|45056.2|45036.2|45045.2|45025.2|3
1642669860000|2022-01-20 09:11:00|45057.3|45037.3|45057.7|45037.7|45060.2|45040.2|45057.3|45037.3|0
1642669870000|2022-01-20 09:11:10|45060.2|45040.2|45058.7|45038.7|45060.2|45040.2|45057.7|45037.7|3
1642669880000|2022-01-20 09:11:20|45060.2|45040.2|45066.7|45046.7|45066.7|45046.7|45060.2|45040.2|5
1642669890000|2022-01-20 09:11:30|45067.7|45047.7|45067.7|45047.7|45067.7|45047.7|45067.7|45047.7|0
1642669900000|2022-01-20 09:11:40|45068.7|45048.7|45080.2|45060.2|45080.2|45060.2|45068.7|45048.7|5
1642669910000|2022-01-20 09:11:50|45077.7|45057.7|45067.7|45047.7|45077.7|45057.7|45067.7|45047.7|4
1642669920000|2022-01-20 09:12:00|45065.2|45045.2|45057.7|45037.7|45065.2|45045.2|45057.7|45037.7|4
1642669930000|2022-01-20 09:12:10|45055.2|45035.2|45052.7|45032.7|45055.2|45035.2|45050.2|45030.2|3
1642669940000|2022-01-20 09:12:20|45051.7|45031.7|45042.7|45022.7|45051.7|45031.7|45042.7|45022.7|1
1642669950000|2022-01-20 09:12:30|45045.2|45025.2|45047.7|45027.7|45047.7|45027.7|45045.2|45025.2|1
1642669960000|2022-01-20 09:12:40|45045.2|45025.2|45030.2|45010.2|45050.2|45030.2|45030.2|45010.2|4
1642669970000|2022-01-20 09:12:50|45031.2|45011.2|45035.2|45015.2|45035.2|45015.2|45031.2|45011.2|1
1642669980000|2022-01-20 09:13:00|45032.7|45012.7|45035.2|45015.2|45035.2|45015.2|45026.7|45006.7|6
1642669990000|2022-01-20 09:13:10|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|4
1642670000000|2022-01-20 09:13:20|45043.7|45023.7|45048.7|45028.7|45048.7|45028.7|45043.7|45023.7|2
1642670010000|2022-01-20 09:13:30|45050.2|45030.2|45052.7|45032.7|45052.7|45032.7|45050.2|45030.2|0
1642670020000|2022-01-20 09:13:40|45055.2|45035.2|45062.7|45042.7|45062.7|45042.7|45055.2|45035.2|1
1642670030000|2022-01-20 09:13:50|45060.2|45040.2|45057.7|45037.7|45062.7|45042.7|45057.7|45037.7|2
1642670040000|2022-01-20 09:14:00|45055.2|45035.2|45059.2|45039.2|45059.2|45039.2|45050.2|45030.2|13
1642670050000|2022-01-20 09:14:10|45060.2|45040.2|45060.2|45040.2|45062.3|45042.3|45060.2|45040.2|2
1642670060000|2022-01-20 09:14:20|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|45061.2|45041.2|0
1642670070000|2022-01-20 09:14:30|45062.7|45042.7|45061.7|45041.7|45063.7|45043.7|45060.2|45040.2|0
1642670080000|2022-01-20 09:14:40|45060.2|45040.2|45065.2|45045.2|45067.7|45047.7|45060.2|45040.2|0
1642670090000|2022-01-20 09:14:50|45068.7|45048.7|45065.2|45045.2|45070.2|45050.2|45065.2|45045.2|2
1642670100000|2022-01-20 09:15:00|45070.2|45050.2|45073.7|45053.7|45073.7|45053.7|45070.2|45050.2|2
1642670110000|2022-01-20 09:15:10|45074.8|45054.8|45080.2|45060.2|45080.2|45060.2|45074.8|45054.8|1
1642670120000|2022-01-20 09:15:20|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|4
1642670130000|2022-01-20 09:15:30|45077.7|45057.7|45067.7|45047.7|45077.7|45057.7|45067.7|45047.7|4
1642670140000|2022-01-20 09:15:40|45068.7|45048.7|45070.2|45050.2|45070.2|45050.2|45068.7|45048.7|2
1642670160000|2022-01-20 09:16:00|45072.7|45052.7|45070.2|45050.2|45072.7|45052.7|45070.2|45050.2|3
1642670170000|2022-01-20 09:16:10|45072.7|45052.7|45070.2|45050.2|45072.7|45052.7|45070.2|45050.2|2
1642670180000|2022-01-20 09:16:20|45072.7|45052.7|45070.2|45050.2|45075.2|45055.2|45068.1|45048.1|3
1642670190000|2022-01-20 09:16:30|45073.7|45053.7|45075.2|45055.2|45075.2|45055.2|45073.7|45053.7|2
1642670210000|2022-01-20 09:16:50|45072.7|45052.7|45072.7|45052.7|45075.2|45055.2|45072.7|45052.7|1
1642670220000|2022-01-20 09:17:00|45073.7|45053.7|45067.7|45047.7|45074.2|45054.2|45067.7|45047.7|2
1642670230000|2022-01-20 09:17:10|45068.7|45048.7|45067.7|45047.7|45068.7|45048.7|45067.7|45047.7|0
1642670250000|2022-01-20 09:17:30|45066.2|45046.2|45067.7|45047.7|45067.7|45047.7|45065.2|45045.2|3
1642670260000|2022-01-20 09:17:40|45069.2|45049.2|45069.2|45049.2|45069.2|45049.2|45067.7|45047.7|0
1642670270000|2022-01-20 09:17:50|45067.7|45047.7|45062.7|45042.7|45067.7|45047.7|45062.7|45042.7|3
1642670280000|2022-01-20 09:18:00|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|45057.7|45037.7|4
1642670290000|2022-01-20 09:18:10|45058.7|45038.7|45062.7|45042.7|45062.7|45042.7|45057.7|45037.7|0
1642670300000|2022-01-20 09:18:20|45065.2|45045.2|45060.2|45040.2|45065.2|45045.2|45057.7|45037.7|3
1642670310000|2022-01-20 09:18:30|45056.7|45036.7|45055.2|45035.2|45058.7|45038.7|45055.2|45035.2|2
1642670320000|2022-01-20 09:18:40|45054.2|45034.2|45047.7|45027.7|45055.2|45035.2|45045.2|45025.2|2
1642670330000|2022-01-20 09:18:50|45050.2|45030.2|45052.7|45032.7|45062.7|45042.7|45046.7|45026.7|15
1642670340000|2022-01-20 09:19:00|45053.7|45033.7|45047.7|45027.7|45053.7|45033.7|45047.7|45027.7|4
1642670350000|2022-01-20 09:19:10|45046.2|45026.2|45039.2|45019.2|45046.2|45026.2|45039.2|45019.2|1
1642670360000|2022-01-20 09:19:20|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|4
1642670370000|2022-01-20 09:19:30|45041.2|45021.2|45048.7|45028.7|45048.7|45028.7|45041.2|45021.2|2
1642670380000|2022-01-20 09:19:40|45050.2|45030.2|45052.7|45032.7|45052.7|45032.7|45050.2|45030.2|2
1642670400000|2022-01-20 09:20:00|45050.2|45030.2|45043.7|45023.7|45050.2|45030.2|45043.7|45023.7|4
1642670410000|2022-01-20 09:20:10|45039.2|45019.2|45040.2|45020.2|45040.2|45020.2|45036.7|45016.7|1
1642670420000|2022-01-20 09:20:20|45041.7|45021.7|45045.2|45025.2|45045.2|45025.2|45041.7|45021.7|0
1642670430000|2022-01-20 09:20:30|45048.7|45028.7|45053.7|45033.7|45054.8|45034.8|45048.7|45028.7|2
1642670440000|2022-01-20 09:20:40|45051.7|45031.7|45049.2|45029.2|45051.7|45031.7|45046.7|45026.7|3
1642670450000|2022-01-20 09:20:50|||||||||1
1642670460000|2022-01-20 09:21:00|45046.7|45026.7|45045.2|45025.2|45046.7|45026.7|45042.7|45022.7|1
1642670470000|2022-01-20 09:21:10|45043.7|45023.7|45045.2|45025.2|45047.7|45027.7|45042.7|45022.7|3
1642670480000|2022-01-20 09:21:20|45046.2|45026.2|45045.2|45025.2|45046.7|45026.7|45045.2|45025.2|0
1642670490000|2022-01-20 09:21:30|45043.7|45023.7|45047.7|45027.7|45047.7|45027.7|45043.7|45023.7|1
1642670500000|2022-01-20 09:21:40|45045.2|45025.2|45052.7|45032.7|45052.7|45032.7|45045.2|45025.2|20
1642670510000|2022-01-20 09:21:50|45050.2|45030.2|45047.7|45027.7|45050.2|45030.2|45047.7|45027.7|3
1642670520000|2022-01-20 09:22:00|45046.2|45026.2|45050.2|45030.2|45050.2|45030.2|45046.2|45026.2|3
1642670530000|2022-01-20 09:22:10|45051.2|45031.2|45052.7|45032.7|45052.7|45032.7|45051.2|45031.2|2
1642670540000|2022-01-20 09:22:20|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|45047.7|45027.7|3
1642670550000|2022-01-20 09:22:30|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|1
1642670560000|2022-01-20 09:22:40|45047.3|45027.3|45047.7|45027.7|45048.7|45028.7|45046.2|45026.2|0
1642670570000|2022-01-20 09:22:50|45046.2|45026.2|45050.2|45030.2|45050.2|45030.2|45046.2|45026.2|0
1642670580000|2022-01-20 09:23:00|45047.7|45027.7|45032.7|45012.7|45047.7|45027.7|45031.2|45011.2|5
1642670590000|2022-01-20 09:23:10|45031.2|45011.2|45026.2|45006.2|45032.7|45012.7|45026.2|45006.2|4
1642670600000|2022-01-20 09:23:20|45028.7|45008.7|45031.2|45011.2|45032.7|45012.7|45025.2|45005.2|7
1642670610000|2022-01-20 09:23:30|45033.7|45013.7|45037.7|45017.7|45037.7|45017.7|45033.7|45013.7|0
1642670620000|2022-01-20 09:23:40|45038.7|45018.7|45040.2|45020.2|45040.2|45020.2|45037.7|45017.7|1
1642670630000|2022-01-20 09:23:50|45042.7|45022.7|45043.7|45023.7|45043.7|45023.7|45040.2|45020.2|1
1642670640000|2022-01-20 09:24:00|45045.2|45025.2|45046.7|45026.7|45049.2|45029.2|45045.2|45025.2|3
1642670650000|2022-01-20 09:24:10|45047.7|45027.7|45045.2|45025.2|45047.7|45027.7|45042.7|45022.7|0
1642670660000|2022-01-20 09:24:20|45044.2|45024.2|45042.7|45022.7|45044.2|45024.2|45042.7|45022.7|0
1642670670000|2022-01-20 09:24:30|45043.7|45023.7|45045.2|45025.2|45045.2|45025.2|45042.7|45022.7|0
1642670680000|2022-01-20 09:24:40|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|45042.7|45022.7|3
1642670690000|2022-01-20 09:24:50|45041.7|45021.7|45043.7|45023.7|45045.2|45025.2|45040.2|45020.2|6
1642670700000|2022-01-20 09:25:00|45045.2|45025.2|45042.7|45022.7|45045.2|45025.2|45042.7|45022.7|2
1642670710000|2022-01-20 09:25:10|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|1
1642670720000|2022-01-20 09:25:20|45042.7|45022.7|45040.2|45020.2|45042.7|45022.7|45040.2|45020.2|2
1642670730000|2022-01-20 09:25:30|45042.7|45022.7|45037.7|45017.7|45042.7|45022.7|45037.7|45017.7|2
1642670740000|2022-01-20 09:25:40|45036.7|45016.7|45037.7|45017.7|45037.7|45017.7|45036.7|45016.7|0
1642670750000|2022-01-20 09:25:50|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|45040.2|45020.2|0
1642670760000|2022-01-20 09:26:00|45042.7|45022.7|45045.2|45025.2|45045.2|45025.2|45040.2|45020.2|0
1642670770000|2022-01-20 09:26:10|45043.7|45023.7|45050.2|45030.2|45050.2|45030.2|45043.7|45023.7|7
1642670780000|2022-01-20 09:26:20|45052.7|45032.7|45055.2|45035.2|45055.2|45035.2|45052.7|45032.7|1
1642670790000|2022-01-20 09:26:30|45056.7|45036.7|45080.2|45060.2|45082.7|45062.7|45056.7|45036.7|8
1642670800000|2022-01-20 09:26:40|45077.7|45057.7|45077.7|45057.7|45080.2|45060.2|45076.7|45056.7|7
1642670810000|2022-01-20 09:26:50|45085.6|45065.6|45091.2|45071.2|45091.2|45071.2|45085.6|45065.6|4
1642670820000|2022-01-20 09:27:00|45092.7|45072.7|45100.2|45080.2|45100.2|45080.2|45092.7|45072.7|5
1642670830000|2022-01-20 09:27:10|45099.2|45079.2|45095.2|45075.2|45099.2|45079.2|45095.2|45075.2|3
1642670850000|2022-01-20 09:27:30|45097.7|45077.7|45096.7|45076.7|45100.2|45080.2|45096.7|45076.7|4
1642670860000|2022-01-20 09:27:40|45099.2|45079.2|45100.2|45080.2|45100.2|45080.2|45095.2|45075.2|0
1642670870000|2022-01-20 09:27:50|45099.2|45079.2|45095.2|45075.2|45099.2|45079.2|45095.2|45075.2|0
1642670890000|2022-01-20 09:28:10|45097.7|45077.7|45095.2|45075.2|45097.7|45077.7|45095.2|45075.2|0
1642670900000|2022-01-20 09:28:20|||||||||1
1642670910000|2022-01-20 09:28:30|45096.2|45076.2|45095.2|45075.2|45098.1|45078.1|45095.2|45075.2|0
1642670920000|2022-01-20 09:28:40|45093.7|45073.7|45097.7|45077.7|45097.7|45077.7|45092.7|45072.7|0
1642670930000|2022-01-20 09:28:50|45100.2|45080.2|45100.2|45080.2|45101.2|45081.2|45097.7|45077.7|2
1642670940000|2022-01-20 09:29:00|45098.7|45078.7|45112.7|45092.7|45112.7|45092.7|45098.7|45078.7|13
1642670950000|2022-01-20 09:29:10|||||||||2
1642670960000|2022-01-20 09:29:20|45110.2|45090.2|45100.2|45080.2|45110.2|45090.2|45100.2|45080.2|4
1642670970000|2022-01-20 09:29:30|45097.7|45077.7|45095.2|45075.2|45100.2|45080.2|45095.2|45075.2|3
1642670980000|2022-01-20 09:29:40|45096.7|45076.7|45095.2|45075.2|45097.7|45077.7|45095.2|45075.2|0
1642670990000|2022-01-20 09:29:50|45096.7|45076.7|45093.1|45073.1|45096.7|45076.7|45093.1|45073.1|1
1642671000000|2022-01-20 09:30:00|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|0
1642671010000|2022-01-20 09:30:10|45096.7|45076.7|45096.7|45076.7|45096.7|45076.7|45095.6|45075.6|0
1642671020000|2022-01-20 09:30:20|45095.6|45075.6|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|0
1642671030000|2022-01-20 09:30:30|45094.2|45074.2|45094.2|45074.2|45096.7|45076.7|45094.2|45074.2|2
1642671040000|2022-01-20 09:30:40|45093.1|45073.1|45099.2|45079.2|45099.2|45079.2|45093.1|45073.1|2
1642671050000|2022-01-20 09:30:50|45100.2|45080.2|45100.2|45080.2|45100.2|45080.2|45100.2|45080.2|1
1642671060000|2022-01-20 09:31:00|45099.2|45079.2|45098.1|45078.1|45099.2|45079.2|45098.1|45078.1|0
1642671070000|2022-01-20 09:31:10|45099.2|45079.2|45094.2|45074.2|45099.2|45079.2|45094.2|45074.2|2
1642671080000|2022-01-20 09:31:20|45092.7|45072.7|45094.2|45074.2|45094.2|45074.2|45092.7|45072.7|0
1642671090000|2022-01-20 09:31:30|45092.7|45072.7|45096.2|45076.2|45096.2|45076.2|45089.2|45069.2|3
1642671100000|2022-01-20 09:31:40|45096.7|45076.7|45095.2|45075.2|45096.7|45076.7|45095.2|45075.2|2
1642671110000|2022-01-20 09:31:50|45094.2|45074.2|45096.7|45076.7|45096.7|45076.7|45094.2|45074.2|0
1642671120000|2022-01-20 09:32:00|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|2
1642671130000|2022-01-20 09:32:10|45101.7|45081.7|45104.2|45084.2|45104.2|45084.2|45101.7|45081.7|1
1642671140000|2022-01-20 09:32:20|45103.1|45083.1|45101.7|45081.7|45103.1|45083.1|45099.2|45079.2|0
1642671150000|2022-01-20 09:32:30|45104.2|45084.2|45114.2|45094.2|45114.2|45094.2|45104.2|45084.2|3
1642671160000|2022-01-20 09:32:40|45120.2|45100.2|45116.7|45096.7|45120.2|45100.2|45116.7|45096.7|7
1642671170000|2022-01-20 09:32:50|45115.6|45095.6|45110.6|45090.6|45115.6|45095.6|45109.6|45089.6|6
1642671190000|2022-01-20 09:33:10|45111.7|45091.7|45109.2|45089.2|45114.2|45094.2|45109.2|45089.2|3
1642671200000|2022-01-20 09:33:20|45106.7|45086.7|45098.1|45078.1|45106.7|45086.7|45098.1|45078.1|2
1642671210000|2022-01-20 09:33:30|45094.2|45074.2|45099.2|45079.2|45099.2|45079.2|45094.2|45074.2|0
1642671220000|2022-01-20 09:33:40|45098.1|45078.1|45096.7|45076.7|45098.1|45078.1|45096.7|45076.7|1
1642671230000|2022-01-20 09:33:50|45098.1|45078.1|45099.2|45079.2|45099.2|45079.2|45098.1|45078.1|0
1642671240000|2022-01-20 09:34:00|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|0
1642671250000|2022-01-20 09:34:10|45105.6|45085.6|45108.1|45088.1|45108.1|45088.1|45105.6|45085.6|0
1642671260000|2022-01-20 09:34:20|45109.2|45089.2|45109.2|45089.2|45111.7|45091.7|45109.2|45089.2|0
1642671270000|2022-01-20 09:34:30|45110.2|45090.2|45115.6|45095.6|45121.7|45101.7|45110.2|45090.2|13
1642671280000|2022-01-20 09:34:40|45114.2|45094.2|45109.2|45089.2|45114.2|45094.2|45109.2|45089.2|1
1642671300000|2022-01-20 09:35:00|45110.2|45090.2|45125.2|45105.2|45125.2|45105.2|45110.2|45090.2|10
1642671310000|2022-01-20 09:35:10|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|45126.7|45106.7|2
1642671320000|2022-01-20 09:35:20|45129.2|45109.2|45124.2|45104.2|45129.2|45109.2|45124.2|45104.2|0
1642671330000|2022-01-20 09:35:30|45122.7|45102.7|45119.2|45099.2|45122.7|45102.7|45119.2|45099.2|6
1642671340000|2022-01-20 09:35:40|45116.7|45096.7|45116.7|45096.7|45119.2|45099.2|45114.2|45094.2|0
1642671350000|2022-01-20 09:35:50|45115.6|45095.6|45109.6|45089.6|45115.6|45095.6|45109.6|45089.6|3
1642671360000|2022-01-20 09:36:00|45110.6|45090.6|45113.1|45093.1|45113.1|45093.1|45110.6|45090.6|1
1642671370000|2022-01-20 09:36:10|||||||||2
1642671380000|2022-01-20 09:36:20|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|1
1642671390000|2022-01-20 09:36:30|45113.1|45093.1|45113.1|45093.1|45116.7|45096.7|45113.1|45093.1|2
1642671400000|2022-01-20 09:36:40|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|1
1642671410000|2022-01-20 09:36:50|45119.2|45099.2|45115.6|45095.6|45120.6|45100.6|45115.6|45095.6|4
1642671420000|2022-01-20 09:37:00|45111.7|45091.7|45110.2|45090.2|45111.7|45091.7|45109.2|45089.2|3
1642671430000|2022-01-20 09:37:10|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|1
1642671440000|2022-01-20 09:37:20|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|2
1642671450000|2022-01-20 09:37:30|45117.7|45097.7|45121.7|45101.7|45121.7|45101.7|45117.7|45097.7|1
1642671460000|2022-01-20 09:37:40|45124.2|45104.2|45139.2|45119.2|45139.2|45119.2|45124.2|45104.2|5
1642671470000|2022-01-20 09:37:50|45136.7|45116.7|45138.1|45118.1|45138.1|45118.1|45136.7|45116.7|2
1642671480000|2022-01-20 09:38:00|45136.7|45116.7|45136.7|45116.7|45136.7|45116.7|45134.2|45114.2|4
1642671490000|2022-01-20 09:38:10|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|1
1642671500000|2022-01-20 09:38:20|45137.1|45117.1|45136.7|45116.7|45137.1|45117.1|45136.7|45116.7|1
1642671510000|2022-01-20 09:38:30|45139.2|45119.2|45138.1|45118.1|45139.2|45119.2|45138.1|45118.1|0
1642671520000|2022-01-20 09:38:40|45134.2|45114.2|45134.2|45114.2|45135.6|45115.6|45134.2|45114.2|2
1642671530000|2022-01-20 09:38:50|45136.7|45116.7|45132.7|45112.7|45138.1|45118.1|45132.7|45112.7|1
1642671540000|2022-01-20 09:39:00|45134.2|45114.2|45139.2|45119.2|45139.2|45119.2|45134.2|45114.2|2
1642671550000|2022-01-20 09:39:10|45140.2|45120.2|45147.7|45127.7|45149.2|45129.2|45140.2|45120.2|2
1642671560000|2022-01-20 09:39:20|45146.7|45126.7|45146.7|45126.7|45147.7|45127.7|45146.7|45126.7|1
1642671570000|2022-01-20 09:39:30|45145.6|45125.6|45146.7|45126.7|45146.7|45126.7|45143.1|45123.1|1
1642671580000|2022-01-20 09:39:40|45145.6|45125.6|45148.1|45128.1|45149.2|45129.2|45143.1|45123.1|3
1642671590000|2022-01-20 09:39:50|45146.7|45126.7|45149.2|45129.2|45149.2|45129.2|45146.7|45126.7|1
1642671600000|2022-01-20 09:40:00|45148.1|45128.1|45171.7|45151.7|45176.2|45156.2|45145.6|45125.6|17
1642671610000|2022-01-20 09:40:10|45170.2|45150.2|45163.1|45143.1|45170.2|45150.2|45163.1|45143.1|2
1642671620000|2022-01-20 09:40:20|45164.2|45144.2|45159.2|45139.2|45164.2|45144.2|45159.2|45139.2|4
1642671640000|2022-01-20 09:40:40|45162.1|45142.1|45160.6|45140.6|45162.1|45142.1|45159.2|45139.2|4
1642671650000|2022-01-20 09:40:50|45159.2|45139.2|45155.6|45135.6|45159.2|45139.2|45155.2|45135.2|6
1642671660000|2022-01-20 09:41:00|45154.6|45134.6|45153.1|45133.1|45154.6|45134.6|45153.1|45133.1|0
1642671670000|2022-01-20 09:41:10|45154.2|45134.2|45154.2|45134.2|45154.2|45134.2|45154.2|45134.2|1
1642671680000|2022-01-20 09:41:20|||||||||1
1642671690000|2022-01-20 09:41:30|45150.2|45130.2|45151.7|45131.7|45154.2|45134.2|45149.2|45129.2|3
1642671700000|2022-01-20 09:41:40|45149.2|45129.2|45143.1|45123.1|45149.2|45129.2|45143.1|45123.1|10
1642671710000|2022-01-20 09:41:50|45140.6|45120.6|45130.2|45110.2|45140.6|45120.6|45130.2|45110.2|4
1642671720000|2022-01-20 09:42:00|45131.2|45111.2|45129.2|45109.2|45134.2|45114.2|45129.2|45109.2|7
1642671730000|2022-01-20 09:42:10|45130.6|45110.6|45128.1|45108.1|45130.6|45110.6|45125.6|45105.6|2
1642671740000|2022-01-20 09:42:20|45129.2|45109.2|45133.1|45113.1|45133.1|45113.1|45129.2|45109.2|3
1642671750000|2022-01-20 09:42:30|45140.2|45120.2|45139.2|45119.2|45143.1|45123.1|45139.2|45119.2|3
1642671760000|2022-01-20 09:42:40|45133.1|45113.1|45130.6|45110.6|45133.1|45113.1|45130.6|45110.6|2
1642671770000|2022-01-20 09:42:50|||||||||1
1642671780000|2022-01-20 09:43:00|45131.7|45111.7|45124.2|45104.2|45131.7|45111.7|45122.7|45102.7|5
1642671790000|2022-01-20 09:43:10|45128.1|45108.1|45128.1|45108.1|45128.1|45108.1|45128.1|45108.1|1
1642671800000|2022-01-20 09:43:20|45129.6|45109.6|45128.1|45108.1|45129.6|45109.6|45125.6|45105.6|2
1642671820000|2022-01-20 09:43:40|45127.1|45107.1|45125.6|45105.6|45128.1|45108.1|45125.6|45105.6|1
1642671830000|2022-01-20 09:43:50|45126.7|45106.7|45125.6|45105.6|45128.1|45108.1|45125.6|45105.6|3
1642671840000|2022-01-20 09:44:00|45124.2|45104.2|45118.1|45098.1|45124.2|45104.2|45118.1|45098.1|8
1642671850000|2022-01-20 09:44:10|45114.2|45094.2|45113.1|45093.1|45114.2|45094.2|45113.1|45093.1|3
1642671860000|2022-01-20 09:44:20|45112.1|45092.1|45112.1|45092.1|45113.1|45093.1|45110.6|45090.6|2
1642671870000|2022-01-20 09:44:30|45110.6|45090.6|45111.7|45091.7|45111.7|45091.7|45109.2|45089.2|0
1642671880000|2022-01-20 09:44:40|45110.6|45090.6|45099.2|45079.2|45111.7|45091.7|45097.1|45077.1|6
1642671890000|2022-01-20 09:44:50|45098.1|45078.1|45098.1|45078.1|45098.1|45078.1|45098.1|45078.1|6
1642671900000|2022-01-20 09:45:00|45103.1|45083.1|45111.7|45091.7|45111.7|45091.7|45103.1|45083.1|3
1642671910000|2022-01-20 09:45:10|45110.6|45090.6|45103.1|45083.1|45110.6|45090.6|45103.1|45083.1|2
1642671920000|2022-01-20 09:45:20|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|45116.7|45096.7|1
1642671930000|2022-01-20 09:45:30|45113.1|45093.1|45108.1|45088.1|45113.1|45093.1|45108.1|45088.1|3
1642671940000|2022-01-20 09:45:40|45107.1|45087.1|45108.1|45088.1|45108.1|45088.1|45105.6|45085.6|2
1642671950000|2022-01-20 09:45:50|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|2
1642671960000|2022-01-20 09:46:00|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|45106.7|45086.7|0
1642671970000|2022-01-20 09:46:10|45105.6|45085.6|45106.7|45086.7|45106.7|45086.7|45104.2|45084.2|0
1642671980000|2022-01-20 09:46:20|45107.7|45087.7|45106.7|45086.7|45107.7|45087.7|45106.7|45086.7|4
1642671990000|2022-01-20 09:46:30|45107.7|45087.7|45106.7|45086.7|45107.7|45087.7|45106.7|45086.7|1
1642672000000|2022-01-20 09:46:40|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|0
1642672020000|2022-01-20 09:47:00|45111.7|45091.7|45119.2|45099.2|45120.2|45100.2|45111.7|45091.7|3
1642672030000|2022-01-20 09:47:10|45120.2|45100.2|45121.7|45101.7|45121.7|45101.7|45119.2|45099.2|1
1642672040000|2022-01-20 09:47:20|45120.6|45100.6|45115.2|45095.2|45120.6|45100.6|45115.2|45095.2|1
1642672050000|2022-01-20 09:47:30|45114.2|45094.2|45112.1|45092.1|45114.2|45094.2|45109.6|45089.6|74
1642672060000|2022-01-20 09:47:40|45110.6|45090.6|45110.6|45090.6|45110.6|45090.6|45110.6|45090.6|0
1642672070000|2022-01-20 09:47:50|45109.6|45089.6|45107.1|45087.1|45109.6|45089.6|45106|45086|1
1642672080000|2022-01-20 09:48:00|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|3
1642672090000|2022-01-20 09:48:10|45112.1|45092.1|45113.1|45093.1|45113.1|45093.1|45112.1|45092.1|0
1642672100000|2022-01-20 09:48:20|45111|45091|45109.6|45089.6|45111|45091|45109.6|45089.6|3
1642672110000|2022-01-20 09:48:30|45107.1|45087.1|45108.1|45088.1|45108.1|45088.1|45107.1|45087.1|0
1642672120000|2022-01-20 09:48:40|45110.6|45090.6|45106|45086|45112.1|45092.1|45106|45086|5
1642672130000|2022-01-20 09:48:50|45107.1|45087.1|45109.6|45089.6|45109.6|45089.6|45107.1|45087.1|5
1642672140000|2022-01-20 09:49:00|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|1
1642672150000|2022-01-20 09:49:10|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|3
1642672160000|2022-01-20 09:49:20|45107.1|45087.1|45106|45086|45107.1|45087.1|45103.5|45083.5|5
1642672170000|2022-01-20 09:49:30|45107.1|45087.1|45109.6|45089.6|45109.6|45089.6|45106|45086|1
1642672180000|2022-01-20 09:49:40|45115|45095|45122.1|45102.1|45122.1|45102.1|45114.6|45094.6|17
1642672190000|2022-01-20 09:49:50|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45121|45101|0
1642672200000|2022-01-20 09:50:00|45122.1|45102.1|45116|45096|45123.5|45103.5|45116|45096|13
1642672210000|2022-01-20 09:50:10|45113.9|45093.9|45111|45091|45113.9|45093.9|45111|45091|7
1642672220000|2022-01-20 09:50:20|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|2
1642672240000|2022-01-20 09:50:40|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|3
1642672250000|2022-01-20 09:50:50|45105|45085|45103.5|45083.5|45105|45085|45103.5|45083.5|3
1642672260000|2022-01-20 09:51:00|45102.5|45082.5|45119.6|45099.6|45119.6|45099.6|45101|45081|3
1642672270000|2022-01-20 09:51:10|45123.5|45103.5|45131|45111|45133.5|45113.5|45123.5|45103.5|4
1642672280000|2022-01-20 09:51:20|45132.5|45112.5|45138.5|45118.5|45138.5|45118.5|45132.5|45112.5|4
1642672290000|2022-01-20 09:51:30|45141|45121|45148.5|45128.5|45148.5|45128.5|45141|45121|9
1642672300000|2022-01-20 09:51:40|45147.5|45127.5|45146|45126|45148.5|45128.5|45146|45126|1
1642672310000|2022-01-20 09:51:50|45145|45125|45141|45121|45145|45125|45141|45121|1
1642672320000|2022-01-20 09:52:00|45138.5|45118.5|45138.5|45118.5|45141|45121|45138.5|45118.5|5
1642672330000|2022-01-20 09:52:10|45141|45121|45136|45116|45141|45121|45136|45116|1
1642672340000|2022-01-20 09:52:20|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45136|45116|0
1642672350000|2022-01-20 09:52:30|45136|45116|45141|45121|45141|45121|45136|45116|1
1642672360000|2022-01-20 09:52:40|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|2
1642672370000|2022-01-20 09:52:50|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|0
1642672380000|2022-01-20 09:53:00|45144.6|45124.6|45146|45126|45146|45126|45144.6|45124.6|0
1642672390000|2022-01-20 09:53:10|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|45148.5|45128.5|3
1642672420000|2022-01-20 09:53:40|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|3
1642672430000|2022-01-20 09:53:50|||||||||1
1642672440000|2022-01-20 09:54:00|45146|45126|45148.5|45128.5|45148.5|45128.5|45146|45126|1
1642672460000|2022-01-20 09:54:20|45136|45116|45136|45116|45136|45116|45136|45116|2
1642672470000|2022-01-20 09:54:30|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|2
1642672480000|2022-01-20 09:54:40|45136|45116|45136|45116|45138.5|45118.5|45136|45116|0
1642672490000|2022-01-20 09:54:50|45135|45115|45131|45111|45135|45115|45131|45111|3
1642672500000|2022-01-20 09:55:00|45134.6|45114.6|45136|45116|45136|45116|45131|45111|0
1642672510000|2022-01-20 09:55:10|45135|45115|45136|45116|45136|45116|45133.5|45113.5|1
1642672530000|2022-01-20 09:55:30|45133.5|45113.5|45133.5|45113.5|45136|45116|45131|45111|1
1642672540000|2022-01-20 09:55:40|45131|45111|45131|45111|45131|45111|45131|45111|0
1642672550000|2022-01-20 09:55:50|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|1
1642672560000|2022-01-20 09:56:00|45127.5|45107.5|45126.4|45106.4|45127.5|45107.5|45126.4|45106.4|0
1642672570000|2022-01-20 09:56:10|45123.5|45103.5|45120.4|45100.4|45123.5|45103.5|45120.4|45100.4|0
1642672580000|2022-01-20 09:56:20|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|1
1642672610000|2022-01-20 09:56:50|45116|45096|45116|45096|45116|45096|45116|45096|1
1642672620000|2022-01-20 09:57:00|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|1
1642672630000|2022-01-20 09:57:10|45119.6|45099.6|45123.5|45103.5|45123.5|45103.5|45119.6|45099.6|0
1642672640000|2022-01-20 09:57:20|45122.5|45102.5|45126|45106|45126|45106|45122.5|45102.5|1
1642672650000|2022-01-20 09:57:30|45125|45105|45123.5|45103.5|45125|45105|45121|45101|0
1642672660000|2022-01-20 09:57:40|45121|45101|45126|45106|45126|45106|45121|45101|0
1642672670000|2022-01-20 09:57:50|45123.5|45103.5|45126|45106|45126|45106|45123.5|45103.5|0
1642672680000|2022-01-20 09:58:00|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|0
1642672690000|2022-01-20 09:58:10|45126|45106|45126|45106|45126|45106|45123.5|45103.5|2
1642672700000|2022-01-20 09:58:20|45127.1|45107.1|45129.6|45109.6|45129.6|45109.6|45127.1|45107.1|0
1642672710000|2022-01-20 09:58:30|45131|45111|45123.5|45103.5|45131|45111|45123.5|45103.5|3
1642672720000|2022-01-20 09:58:40|45126|45106|45128.5|45108.5|45128.5|45108.5|45126|45106|1
1642672730000|2022-01-20 09:58:50|45127.5|45107.5|45131|45111|45132.1|45112.1|45126|45106|0
1642672740000|2022-01-20 09:59:00|45130|45110|45128.5|45108.5|45131|45111|45128.5|45108.5|0
1642672750000|2022-01-20 09:59:10|45129.6|45109.6|45128.5|45108.5|45129.6|45109.6|45128.5|45108.5|0
1642672770000|2022-01-20 09:59:30|45126|45106|45123.5|45103.5|45126|45106|45123.5|45103.5|2
1642672780000|2022-01-20 09:59:40|45122.5|45102.5|45122.5|45102.5|45123.5|45103.5|45121|45101|0
1642672790000|2022-01-20 09:59:50|45122.1|45102.1|45123.5|45103.5|45123.5|45103.5|45121|45101|0
1642672810000|2022-01-20 10:00:10|45126|45106|45128.5|45108.5|45131|45111|45126|45106|1
1642672820000|2022-01-20 10:00:20|45131|45111|45137.1|45117.1|45137.1|45117.1|45131|45111|3
1642672830000|2022-01-20 10:00:30|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|45138.5|45118.5|0
1642672840000|2022-01-20 10:00:40|45139.6|45119.6|45138.5|45118.5|45139.6|45119.6|45138.5|45118.5|0
1642672850000|2022-01-20 10:00:50|45139.6|45119.6|45138.5|45118.5|45139.6|45119.6|45138.5|45118.5|0
1642672860000|2022-01-20 10:01:00|45139.6|45119.6|45138.5|45118.5|45139.6|45119.6|45138.5|45118.5|0
1642672870000|2022-01-20 10:01:10|45136|45116|45153.5|45133.5|45153.5|45133.5|45136|45116|42
1642672880000|2022-01-20 10:01:20|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|4
1642672890000|2022-01-20 10:01:30|45155|45135|45157.5|45137.5|45157.5|45137.5|45155|45135|21
1642672900000|2022-01-20 10:01:40|45158.5|45138.5|45158.5|45138.5|45161|45141|45158.5|45138.5|3
1642672910000|2022-01-20 10:01:50|||||||||6
1642672920000|2022-01-20 10:02:00|45157.5|45137.5|45145|45125|45157.5|45137.5|45143.5|45123.5|4
1642672930000|2022-01-20 10:02:10|45144.6|45124.6|45141|45121|45145|45125|45140|45120|6
1642672940000|2022-01-20 10:02:20|45142.1|45122.1|45142.5|45122.5|45142.5|45122.5|45142.1|45122.1|2
1642672950000|2022-01-20 10:02:30|45141.4|45121.4|45141|45121|45141.4|45121.4|45138.5|45118.5|0
1642672960000|2022-01-20 10:02:40|45140|45120|45138.5|45118.5|45140|45120|45138.5|45118.5|0
1642672970000|2022-01-20 10:02:50|45136|45116|45138.5|45118.5|45138.5|45118.5|45136|45116|2
1642672990000|2022-01-20 10:03:10|45141|45121|45141|45121|45141|45121|45141|45121|2
1642673000000|2022-01-20 10:03:20|45142.5|45122.5|45149.6|45129.6|45149.6|45129.6|45142.5|45122.5|2
1642673010000|2022-01-20 10:03:30|45148.5|45128.5|45156|45136|45157.5|45137.5|45148.5|45128.5|4
1642673020000|2022-01-20 10:03:40|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|2
1642673030000|2022-01-20 10:03:50|45153.5|45133.5|45151|45131|45154.6|45134.6|45151|45131|1
1642673040000|2022-01-20 10:04:00|||||||||1
1642673050000|2022-01-20 10:04:10|45152.1|45132.1|45156|45136|45156|45136|45152.1|45132.1|6
1642673060000|2022-01-20 10:04:20|45158.5|45138.5|45161|45141|45163.5|45143.5|45158.5|45138.5|9
1642673070000|2022-01-20 10:04:30|||||||||1
1642673090000|2022-01-20 10:04:50|45160|45140|45158.5|45138.5|45160|45140|45158.5|45138.5|0
1642673100000|2022-01-20 10:05:00|45156|45136|45158.5|45138.5|45158.5|45138.5|45156|45136|4
1642673120000|2022-01-20 10:05:20|45161|45141|45163.5|45143.5|45163.5|45143.5|45161|45141|3
1642673130000|2022-01-20 10:05:30|45161|45141|45163.5|45143.5|45163.5|45143.5|45161|45141|3
1642673140000|2022-01-20 10:05:40|45166|45146|45166|45146|45166|45146|45166|45146|3
1642673150000|2022-01-20 10:05:50|45165|45145|45163.5|45143.5|45165|45145|45162.5|45142.5|3
1642673160000|2022-01-20 10:06:00|45166|45146|45166|45146|45166|45146|45166|45146|1
1642673170000|2022-01-20 10:06:10|45162.5|45142.5|45158.5|45138.5|45162.5|45142.5|45158.5|45138.5|5
1642673180000|2022-01-20 10:06:20|45156|45136|45158.5|45138.5|45158.5|45138.5|45156|45136|1
1642673190000|2022-01-20 10:06:30|45156|45136|45161|45141|45161|45141|45156|45136|5
1642673200000|2022-01-20 10:06:40|45158.5|45138.5|45163.5|45143.5|45163.5|45143.5|45158.5|45138.5|2
1642673210000|2022-01-20 10:06:50|45164.6|45144.6|45164.6|45144.6|45164.6|45144.6|45164.6|45144.6|1
1642673220000|2022-01-20 10:07:00|45166|45146|45168.5|45148.5|45168.5|45148.5|45166|45146|0
1642673230000|2022-01-20 10:07:10|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|1
1642673310000|2022-01-20 10:08:30|45162.5|45142.5|45161|45141|45162.5|45142.5|45161|45141|3
1642673320000|2022-01-20 10:08:40|45160|45140|45159.6|45139.6|45160|45140|45159.6|45139.6|2
1642673330000|2022-01-20 10:08:50|45161|45141|45160|45140|45161|45141|45158.5|45138.5|0
1642673340000|2022-01-20 10:09:00|45158.5|45138.5|45156|45136|45158.5|45138.5|45153.5|45133.5|4
1642673350000|2022-01-20 10:09:10|45158.5|45138.5|45166|45146|45166|45146|45158.5|45138.5|5
1642673360000|2022-01-20 10:09:20|45167.5|45147.5|45163.5|45143.5|45167.5|45147.5|45163.5|45143.5|3
1642673370000|2022-01-20 10:09:30|45166|45146|45166|45146|45166|45146|45166|45146|0
1642673380000|2022-01-20 10:09:40|45167.1|45147.1|45158.5|45138.5|45168.5|45148.5|45158.5|45138.5|7
1642673390000|2022-01-20 10:09:50|||||||||1
1642673400000|2022-01-20 10:10:00|45161|45141|45163.5|45143.5|45163.5|45143.5|45161|45141|2
1642673410000|2022-01-20 10:10:10|45167.1|45147.1|45210.6|45190.6|45211.7|45191.7|45167.1|45147.1|17
1642673420000|2022-01-20 10:10:20|45211.7|45191.7|45206|45186|45211.7|45191.7|45205|45185|17
1642673430000|2022-01-20 10:10:30|45205|45185|45197.5|45177.5|45205|45185|45197.5|45177.5|9
1642673440000|2022-01-20 10:10:40|45195|45175|45188.5|45168.5|45195|45175|45188.5|45168.5|3
1642673450000|2022-01-20 10:10:50|45187.1|45167.1|45187.1|45167.1|45188.5|45168.5|45187.1|45167.1|2
1642673460000|2022-01-20 10:11:00|45188.5|45168.5|45183.5|45163.5|45188.5|45168.5|45183.5|45163.5|2
1642673470000|2022-01-20 10:11:10|45186|45166|45183.5|45163.5|45186|45166|45183.5|45163.5|14
1642673480000|2022-01-20 10:11:20|45186|45166|45191|45171|45191|45171|45186|45166|3
1642673490000|2022-01-20 10:11:30|45190|45170|45188.5|45168.5|45190|45170|45188.5|45168.5|1
1642673500000|2022-01-20 10:11:40|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|45187.1|45167.1|2
1642673510000|2022-01-20 10:11:50|45188.5|45168.5|45181|45161|45188.5|45168.5|45181|45161|6
1642673520000|2022-01-20 10:12:00|45176|45156|45169.6|45149.6|45176|45156|45169.6|45149.6|4
1642673550000|2022-01-20 10:12:30|45173.5|45153.5|45187.1|45167.1|45187.1|45167.1|45173.5|45153.5|5
1642673560000|2022-01-20 10:12:40|45194.6|45174.6|45198.5|45178.5|45201|45181|45194.6|45174.6|20
1642673570000|2022-01-20 10:12:50|45201|45181|45202.5|45182.5|45205|45185|45201|45181|4
1642673580000|2022-01-20 10:13:00|45203.5|45183.5|45203.5|45183.5|45203.5|45183.5|45201|45181|6
1642673590000|2022-01-20 10:13:10|45201|45181|45201|45181|45201|45181|45201|45181|2
1642673600000|2022-01-20 10:13:20|45202.5|45182.5|45203.5|45183.5|45203.5|45183.5|45202.5|45182.5|4
1642673610000|2022-01-20 10:13:30|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45203.5|45183.5|0
1642673620000|2022-01-20 10:13:40|45203.5|45183.5|45212.1|45192.1|45212.1|45192.1|45203.5|45183.5|4
1642673630000|2022-01-20 10:13:50|45213.1|45193.1|45212.7|45192.7|45213.1|45193.1|45211.7|45191.7|5
1642673640000|2022-01-20 10:14:00|45213.1|45193.1|45222.1|45202.1|45222.1|45202.1|45212.1|45192.1|26
1642673650000|2022-01-20 10:14:10|45224.6|45204.6|45223.1|45203.1|45224.6|45204.6|45221.7|45201.7|8
1642673660000|2022-01-20 10:14:20|45224.2|45204.2|45233.1|45213.1|45233.1|45213.1|45224.2|45204.2|12
1642673670000|2022-01-20 10:14:30|45231.7|45211.7|45233.1|45213.1|45233.1|45213.1|45231.7|45211.7|5
1642673680000|2022-01-20 10:14:40|45235.6|45215.6|45230.6|45210.6|45235.6|45215.6|45230.6|45210.6|2
1642673690000|2022-01-20 10:14:50|45229.6|45209.6|45228.1|45208.1|45229.6|45209.6|45228.1|45208.1|2
1642673700000|2022-01-20 10:15:00|45230.6|45210.6|45240.6|45220.6|45240.6|45220.6|45228.1|45208.1|10
1642673710000|2022-01-20 10:15:10|45246|45226|45267.1|45247.1|45267.1|45247.1|45246|45226|35
1642673720000|2022-01-20 10:15:20|45257.1|45237.1|45254.6|45234.6|45257.1|45237.1|45254.6|45234.6|12
1642673730000|2022-01-20 10:15:30|45253.1|45233.1|45251.7|45231.7|45255.6|45235.6|45251.7|45231.7|7
1642673740000|2022-01-20 10:15:40|45254.2|45234.2|45253.1|45233.1|45254.2|45234.2|45251.7|45231.7|1
1642673750000|2022-01-20 10:15:50|45248.1|45228.1|45245.6|45225.6|45248.1|45228.1|45244.6|45224.6|6
1642673760000|2022-01-20 10:16:00|45243.1|45223.1|45240.6|45220.6|45243.1|45223.1|45240.6|45220.6|5
1642673770000|2022-01-20 10:16:10|45255.6|45235.6|45254.2|45234.2|45255.6|45235.6|45253.1|45233.1|3
1642673780000|2022-01-20 10:16:20|45255.6|45235.6|45255.6|45235.6|45255.6|45235.6|45253.1|45233.1|0
1642673790000|2022-01-20 10:16:30|45253.1|45233.1|45253.1|45233.1|45253.1|45233.1|45252.1|45232.1|2
1642673800000|2022-01-20 10:16:40|45251.7|45231.7|45243.1|45223.1|45251.7|45231.7|45243.1|45223.1|2
1642673820000|2022-01-20 10:17:00|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|5
1642673830000|2022-01-20 10:17:10|45248.1|45228.1|45248.1|45228.1|45248.1|45228.1|45245.6|45225.6|1
1642673840000|2022-01-20 10:17:20|45250.6|45230.6|45249.6|45229.6|45250.6|45230.6|45249.6|45229.6|2
1642673850000|2022-01-20 10:17:30|45248.1|45228.1|45245.6|45225.6|45248.1|45228.1|45245.6|45225.6|2
1642673860000|2022-01-20 10:17:40|45247.1|45227.1|45249.6|45229.6|45250.6|45230.6|45247.1|45227.1|1
1642673870000|2022-01-20 10:17:50|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|1
1642673880000|2022-01-20 10:18:00|45249.6|45229.6|45253.1|45233.1|45253.1|45233.1|45248.1|45228.1|11
1642673890000|2022-01-20 10:18:10|45255.6|45235.6|45250.6|45230.6|45255.6|45235.6|45248.1|45228.1|12
1642673900000|2022-01-20 10:18:20|45248.1|45228.1|45248.1|45228.1|45248.1|45228.1|45248.1|45228.1|0
1642673910000|2022-01-20 10:18:30|45247.1|45227.1|45246.7|45226.7|45248.1|45228.1|45245.6|45225.6|3
1642673920000|2022-01-20 10:18:40|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|1
1642673930000|2022-01-20 10:18:50|45246.7|45226.7|45249.2|45229.2|45249.2|45229.2|45246.7|45226.7|6
1642673940000|2022-01-20 10:19:00|45248.1|45228.1|45249.2|45229.2|45249.2|45229.2|45248.1|45228.1|2
1642673950000|2022-01-20 10:19:10|45250.2|45230.2|45265.6|45245.6|45265.6|45245.6|45250.2|45230.2|7
1642673970000|2022-01-20 10:19:30|45268.1|45248.1|45270.6|45250.6|45270.6|45250.6|45268.1|45248.1|8
1642673980000|2022-01-20 10:19:40|45273.1|45253.1|45275.6|45255.6|45275.6|45255.6|45273.1|45253.1|1
1642673990000|2022-01-20 10:19:50|45280.6|45260.6|45282.1|45262.1|45282.1|45262.1|45280.6|45260.6|7
1642674000000|2022-01-20 10:20:00|45284.6|45264.6|45280.6|45260.6|45285.6|45265.6|45280.6|45260.6|10
1642674010000|2022-01-20 10:20:10|45283.1|45263.1|45283.1|45263.1|45283.1|45263.1|45280.6|45260.6|8
1642674020000|2022-01-20 10:20:20|45285.6|45265.6|45294.2|45274.2|45294.2|45274.2|45284.2|45264.2|20
1642674030000|2022-01-20 10:20:30|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|5
1642674040000|2022-01-20 10:20:40|45289.2|45269.2|45285.6|45265.6|45289.2|45269.2|45285.6|45265.6|7
1642674050000|2022-01-20 10:20:50|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|3
1642674060000|2022-01-20 10:21:00|45280.6|45260.6|45273.1|45253.1|45280.6|45260.6|45273.1|45253.1|2
1642674070000|2022-01-20 10:21:10|45272.1|45252.1|45275.6|45255.6|45275.6|45255.6|45272.1|45252.1|1
1642674080000|2022-01-20 10:21:20|45276.7|45256.7|45275.6|45255.6|45278.1|45258.1|45275.6|45255.6|0
1642674090000|2022-01-20 10:21:30|45276.7|45256.7|45279.2|45259.2|45279.2|45259.2|45276.7|45256.7|6
1642674100000|2022-01-20 10:21:40|45280.6|45260.6|45285.6|45265.6|45285.6|45265.6|45280.6|45260.6|5
1642674110000|2022-01-20 10:21:50|45288.1|45268.1|45281.7|45261.7|45290.6|45270.6|45280.6|45260.6|4
1642674120000|2022-01-20 10:22:00|45280.6|45260.6|45280.6|45260.6|45281.7|45261.7|45278.1|45258.1|6
1642674130000|2022-01-20 10:22:10|45281.7|45261.7|45282.7|45262.7|45282.7|45262.7|45280.6|45260.6|0
1642674140000|2022-01-20 10:22:20|45281.7|45261.7|45282.7|45262.7|45282.7|45262.7|45281.7|45261.7|2
1642674150000|2022-01-20 10:22:30|45280.6|45260.6|45278.1|45258.1|45280.6|45260.6|45278.1|45258.1|19
1642674160000|2022-01-20 10:22:40|||||||||3
1642674170000|2022-01-20 10:22:50|45275.6|45255.6|45276.7|45256.7|45278.1|45258.1|45273.1|45253.1|5
1642674180000|2022-01-20 10:23:00|45275.6|45255.6|45273.1|45253.1|45275.6|45255.6|45273.1|45253.1|3
1642674190000|2022-01-20 10:23:10|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|45270.6|45250.6|2
1642674200000|2022-01-20 10:23:20|||||||||2
1642674210000|2022-01-20 10:23:30|45266.7|45246.7|45270.6|45250.6|45270.6|45250.6|45266.7|45246.7|6
1642674220000|2022-01-20 10:23:40|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|1
1642674230000|2022-01-20 10:23:50|45266.7|45246.7|45266.7|45246.7|45269.2|45249.2|45266.7|45246.7|1
1642674240000|2022-01-20 10:24:00|45265.6|45245.6|45254.2|45234.2|45265.6|45245.6|45254.2|45234.2|10
1642674250000|2022-01-20 10:24:10|45256.7|45236.7|45254.2|45234.2|45259.2|45239.2|45254.2|45234.2|11
1642674260000|2022-01-20 10:24:20|45252.7|45232.7|45252.7|45232.7|45254.2|45234.2|45252.7|45232.7|1
1642674270000|2022-01-20 10:24:30|45255.6|45235.6|45252.7|45232.7|45255.6|45235.6|45252.7|45232.7|1
1642674280000|2022-01-20 10:24:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|6
1642674290000|2022-01-20 10:24:50|45249.2|45229.2|45246.7|45226.7|45249.2|45229.2|45245.2|45225.2|0
1642674300000|2022-01-20 10:25:00|45246.2|45226.2|45246.2|45226.2|45247.7|45227.7|45246.2|45226.2|1
1642674310000|2022-01-20 10:25:10|45247.7|45227.7|45245.2|45225.2|45247.7|45227.7|45245.2|45225.2|1
1642674320000|2022-01-20 10:25:20|45247.7|45227.7|45251.7|45231.7|45251.7|45231.7|45247.7|45227.7|1
1642674330000|2022-01-20 10:25:30|45250.6|45230.6|45255.2|45235.2|45255.2|45235.2|45250.2|45230.2|8
1642674340000|2022-01-20 10:25:40|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|45254.2|45234.2|1
1642674350000|2022-01-20 10:25:50|45259.2|45239.2|45255.2|45235.2|45259.2|45239.2|45254.2|45234.2|2
1642674360000|2022-01-20 10:26:00|45256.2|45236.2|45257.7|45237.7|45257.7|45237.7|45256.2|45236.2|0
1642674370000|2022-01-20 10:26:10|45256.2|45236.2|45255.2|45235.2|45256.2|45236.2|45254.2|45234.2|2
1642674380000|2022-01-20 10:26:20|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1642674390000|2022-01-20 10:26:30|45259.2|45239.2|45264.2|45244.2|45264.2|45244.2|45259.2|45239.2|8
1642674400000|2022-01-20 10:26:40|45259.2|45239.2|45256.7|45236.7|45259.2|45239.2|45256.7|45236.7|4
1642674410000|2022-01-20 10:26:50|||||||||2
1642674420000|2022-01-20 10:27:00|45255.6|45235.6|45259.2|45239.2|45259.2|45239.2|45254.2|45234.2|4
1642674440000|2022-01-20 10:27:20|45260.2|45240.2|45264.2|45244.2|45264.2|45244.2|45260.2|45240.2|5
1642674450000|2022-01-20 10:27:30|45263.1|45243.1|45265.6|45245.6|45265.6|45245.6|45263.1|45243.1|0
1642674460000|2022-01-20 10:27:40|45261.7|45241.7|45265.6|45245.6|45265.6|45245.6|45261.7|45241.7|17
1642674470000|2022-01-20 10:27:50|45269.2|45249.2|45274.2|45254.2|45274.2|45254.2|45266.7|45246.7|6
1642674480000|2022-01-20 10:28:00|45275.2|45255.2|45285.2|45265.2|45285.2|45265.2|45275.2|45255.2|9
1642674490000|2022-01-20 10:28:10|45287.7|45267.7|45293.7|45273.7|45293.7|45273.7|45287.7|45267.7|13
1642674500000|2022-01-20 10:28:20|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|45296.2|45276.2|5
1642674510000|2022-01-20 10:28:30|45297.3|45277.3|45297.7|45277.7|45302.7|45282.7|45297.3|45277.3|21
1642674520000|2022-01-20 10:28:40|45296.7|45276.7|45290.6|45270.6|45296.7|45276.7|45290.6|45270.6|5
1642674530000|2022-01-20 10:28:50|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|45291.7|45271.7|5
1642674540000|2022-01-20 10:29:00|45290.6|45270.6|45289.2|45269.2|45290.6|45270.6|45284.2|45264.2|5
1642674550000|2022-01-20 10:29:10|45288.1|45268.1|45286.7|45266.7|45288.1|45268.1|45285.2|45265.2|2
1642674560000|2022-01-20 10:29:20|45285.6|45265.6|45283.1|45263.1|45285.6|45265.6|45283.1|45263.1|2
1642674570000|2022-01-20 10:29:30|45281.7|45261.7|45282.7|45262.7|45282.7|45262.7|45280.2|45260.2|2
1642674580000|2022-01-20 10:29:40|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1642674590000|2022-01-20 10:29:50|45276.7|45256.7|45275.2|45255.2|45276.7|45256.7|45274.2|45254.2|10
1642674600000|2022-01-20 10:30:00|45277.7|45257.7|45278.7|45258.7|45278.7|45258.7|45277.7|45257.7|3
1642674610000|2022-01-20 10:30:10|45280.2|45260.2|45285.2|45265.2|45285.2|45265.2|45280.2|45260.2|3
1642674630000|2022-01-20 10:30:30|45288.7|45268.7|45285.2|45265.2|45292.7|45272.7|45285.2|45265.2|8
1642674640000|2022-01-20 10:30:40|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|5
1642674650000|2022-01-20 10:30:50|45278.7|45258.7|45271.2|45251.2|45278.7|45258.7|45271.2|45251.2|4
1642674660000|2022-01-20 10:31:00|45272.7|45252.7|45277.7|45257.7|45277.7|45257.7|45271.2|45251.2|10
1642674670000|2022-01-20 10:31:10|||||||||1
1642674680000|2022-01-20 10:31:20|45276.7|45256.7|45275.2|45255.2|45277.7|45257.7|45275.2|45255.2|1
1642674690000|2022-01-20 10:31:30|45266.7|45246.7|45260.2|45240.2|45266.7|45246.7|45260.2|45240.2|8
1642674700000|2022-01-20 10:31:40|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45256.7|45236.7|10
1642674710000|2022-01-20 10:31:50|45258.7|45238.7|45257.7|45237.7|45260.2|45240.2|45257.7|45237.7|2
1642674720000|2022-01-20 10:32:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|0
1642674730000|2022-01-20 10:32:10|45257.7|45237.7|45252.7|45232.7|45257.7|45237.7|45252.7|45232.7|5
1642674740000|2022-01-20 10:32:20|45250.2|45230.2|45242.7|45222.7|45250.2|45230.2|45242.7|45222.7|5
1642674750000|2022-01-20 10:32:30|45243.7|45223.7|45243.7|45223.7|45243.7|45223.7|45243.7|45223.7|3
1642674760000|2022-01-20 10:32:40|45252.7|45232.7|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|5
1642674770000|2022-01-20 10:32:50|45247.7|45227.7|45245.2|45225.2|45247.7|45227.7|45245.2|45225.2|2
1642674780000|2022-01-20 10:33:00|45247.7|45227.7|45240.2|45220.2|45247.7|45227.7|45240.2|45220.2|3
1642674790000|2022-01-20 10:33:10|45241.2|45221.2|45245.2|45225.2|45245.2|45225.2|45241.2|45221.2|1
1642674800000|2022-01-20 10:33:20|45244.2|45224.2|45242.7|45222.7|45245.2|45225.2|45242.7|45222.7|2
1642674820000|2022-01-20 10:33:40|||||||||1
1642674830000|2022-01-20 10:33:50|||||||||1
1642674840000|2022-01-20 10:34:00|||||||||2
1642674850000|2022-01-20 10:34:10|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|1
1642674860000|2022-01-20 10:34:20|45238.1|45218.1|45240.2|45220.2|45242.7|45222.7|45236.7|45216.7|9
1642674870000|2022-01-20 10:34:30|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|3
1642674880000|2022-01-20 10:34:40|45242.7|45222.7|45247.7|45227.7|45247.7|45227.7|45242.7|45222.7|2
1642674890000|2022-01-20 10:34:50|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|4
1642674900000|2022-01-20 10:35:00|45252.7|45232.7|45245.2|45225.2|45253.7|45233.7|45245.2|45225.2|4
1642674920000|2022-01-20 10:35:20|45248.7|45228.7|45245.2|45225.2|45248.7|45228.7|45245.2|45225.2|0
1642674930000|2022-01-20 10:35:30|45246.2|45226.2|45247.7|45227.7|45247.7|45227.7|45246.2|45226.2|0
1642674940000|2022-01-20 10:35:40|45248.7|45228.7|45247.7|45227.7|45248.7|45228.7|45247.7|45227.7|0
1642674950000|2022-01-20 10:35:50|45248.7|45228.7|45248.7|45228.7|45248.7|45228.7|45247.7|45227.7|0
1642674960000|2022-01-20 10:36:00|45247.7|45227.7|45245.2|45225.2|45247.7|45227.7|45242.7|45222.7|4
1642674970000|2022-01-20 10:36:10|45242.7|45222.7|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|1
1642674980000|2022-01-20 10:36:20|45246.2|45226.2|45247.7|45227.7|45247.7|45227.7|45246.2|45226.2|0
1642674990000|2022-01-20 10:36:30|45243.7|45223.7|45235.2|45215.2|45243.7|45223.7|45234.2|45214.2|5
1642675000000|2022-01-20 10:36:40|45232.7|45212.7|45223.7|45203.7|45235.2|45215.2|45220.2|45200.2|15
1642675010000|2022-01-20 10:36:50|45224.8|45204.8|45246.7|45226.7|45248.7|45228.7|45223.7|45203.7|17
1642675020000|2022-01-20 10:37:00|45245.2|45225.2|45236.7|45216.7|45248.1|45228.1|45236.7|45216.7|14
1642675030000|2022-01-20 10:37:10|45235.2|45215.2|45232.7|45212.7|45236.2|45216.2|45232.7|45212.7|0
1642675040000|2022-01-20 10:37:20|45231.2|45211.2|45232.7|45212.7|45232.7|45212.7|45230.2|45210.2|3
1642675050000|2022-01-20 10:37:30|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|45230.2|45210.2|1
1642675060000|2022-01-20 10:37:40|45232.7|45212.7|45232.7|45212.7|45232.7|45212.7|45232.7|45212.7|4
1642675070000|2022-01-20 10:37:50|45234.2|45214.2|45235.2|45215.2|45236.7|45216.7|45232.7|45212.7|3
1642675080000|2022-01-20 10:38:00|45237.7|45217.7|45235.2|45215.2|45237.7|45217.7|45235.2|45215.2|3
1642675090000|2022-01-20 10:38:10|45232.7|45212.7|45232.7|45212.7|45232.7|45212.7|45232.7|45212.7|3
1642675100000|2022-01-20 10:38:20|45233.7|45213.7|45235.2|45215.2|45235.2|45215.2|45233.7|45213.7|2
1642675110000|2022-01-20 10:38:30|45237.7|45217.7|45236.7|45216.7|45237.7|45217.7|45236.7|45216.7|0
1642675120000|2022-01-20 10:38:40|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45235.2|45215.2|1
1642675130000|2022-01-20 10:38:50|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|0
1642675140000|2022-01-20 10:39:00|45237.7|45217.7|45237.7|45217.7|45238.7|45218.7|45237.7|45217.7|2
1642675150000|2022-01-20 10:39:10|||||||||3
1642675160000|2022-01-20 10:39:20|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|45237.7|45217.7|4
1642675170000|2022-01-20 10:39:30|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|0
1642675180000|2022-01-20 10:39:40|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|4
1642675190000|2022-01-20 10:39:50|45237.7|45217.7|45247.7|45227.7|45247.7|45227.7|45237.7|45217.7|15
1642675200000|2022-01-20 10:40:00|||||||||2
1642675220000|2022-01-20 10:40:20|45245.2|45225.2|45241.7|45221.7|45245.2|45225.2|45240.2|45220.2|11
1642675230000|2022-01-20 10:40:30|45242.7|45222.7|45237.7|45217.7|45242.7|45222.7|45237.7|45217.7|10
1642675240000|2022-01-20 10:40:40|45240.2|45220.2|45240.2|45220.2|45241.7|45221.7|45240.2|45220.2|5
1642675250000|2022-01-20 10:40:50|45241.2|45221.2|45241.7|45221.7|45242.7|45222.7|45240.2|45220.2|0
1642675260000|2022-01-20 10:41:00|45237.7|45217.7|45242.7|45222.7|45242.7|45222.7|45237.7|45217.7|2
1642675270000|2022-01-20 10:41:10|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45242.7|45222.7|0
1642675290000|2022-01-20 10:41:30|45247.7|45227.7|45248.7|45228.7|45250.2|45230.2|45247.7|45227.7|7
1642675300000|2022-01-20 10:41:40|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|0
1642675310000|2022-01-20 10:41:50|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1642675320000|2022-01-20 10:42:00|45250.2|45230.2|45247.7|45227.7|45250.2|45230.2|45247.7|45227.7|1
1642675340000|2022-01-20 10:42:20|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1642675360000|2022-01-20 10:42:40|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1642675370000|2022-01-20 10:42:50|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|5
1642675380000|2022-01-20 10:43:00|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|1
1642675390000|2022-01-20 10:43:10|||||||||1
1642675420000|2022-01-20 10:43:40|||||||||4
1642675430000|2022-01-20 10:43:50|45255.2|45235.2|45260.2|45240.2|45260.2|45240.2|45255.2|45235.2|5
1642675440000|2022-01-20 10:44:00|45261.3|45241.3|45265.2|45245.2|45265.2|45245.2|45261.3|45241.3|7
1642675450000|2022-01-20 10:44:10|||||||||2
1642675460000|2022-01-20 10:44:20|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|4
1642675490000|2022-01-20 10:44:50|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|1
1642675500000|2022-01-20 10:45:00|45266.3|45246.3|45267.7|45247.7|45267.7|45247.7|45266.3|45246.3|0
1642675540000|2022-01-20 10:45:40|||||||||3
1642675550000|2022-01-20 10:45:50|45270.2|45250.2|45276.7|45256.7|45276.7|45256.7|45270.2|45250.2|4
1642675560000|2022-01-20 10:46:00|45277.7|45257.7|45281.7|45261.7|45286.3|45266.3|45277.7|45257.7|25
1642675570000|2022-01-20 10:46:10|45280.2|45260.2|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|2
1642675580000|2022-01-20 10:46:20|||||||||2
1642675590000|2022-01-20 10:46:30|45276.7|45256.7|45272.7|45252.7|45276.7|45256.7|45272.7|45252.7|4
1642675600000|2022-01-20 10:46:40|||||||||1
1642675610000|2022-01-20 10:46:50|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|2
1642675620000|2022-01-20 10:47:00|45276.3|45256.3|45278.8|45258.8|45278.8|45258.8|45276.3|45256.3|1
1642675630000|2022-01-20 10:47:10|||||||||1
1642675640000|2022-01-20 10:47:20|45281.3|45261.3|45282.7|45262.7|45282.7|45262.7|45280.2|45260.2|1
1642675650000|2022-01-20 10:47:30|45280.2|45260.2|45282.7|45262.7|45282.7|45262.7|45280.2|45260.2|0
1642675660000|2022-01-20 10:47:40|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|45280.2|45260.2|1
1642675670000|2022-01-20 10:47:50|45279.2|45259.2|45280.2|45260.2|45280.2|45260.2|45277.7|45257.7|1
1642675680000|2022-01-20 10:48:00|45282.7|45262.7|45282.7|45262.7|45283.8|45263.8|45280.2|45260.2|4
1642675690000|2022-01-20 10:48:10|45285.2|45265.2|45285.2|45265.2|45285.2|45265.2|45285.2|45265.2|6
1642675700000|2022-01-20 10:48:20|45286.3|45266.3|45289.2|45269.2|45299.2|45279.2|45286.3|45266.3|7
1642675710000|2022-01-20 10:48:30|45290.2|45270.2|45289.2|45269.2|45291.7|45271.7|45289.2|45269.2|5
1642675720000|2022-01-20 10:48:40|45288.1|45268.1|45268.8|45248.8|45288.1|45268.1|45267.7|45247.7|16
1642675730000|2022-01-20 10:48:50|45269.8|45249.8|45267.7|45247.7|45271.3|45251.3|45267.7|45247.7|1
1642675740000|2022-01-20 10:49:00|45268.8|45248.8|45275.2|45255.2|45275.2|45255.2|45268.8|45248.8|7
1642675750000|2022-01-20 10:49:10|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|2
1642675760000|2022-01-20 10:49:20|||||||||1
1642675770000|2022-01-20 10:49:30|45280.2|45260.2|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|0
1642675790000|2022-01-20 10:49:50|||||||||2
1642675800000|2022-01-20 10:50:00|45276.7|45256.7|45272.7|45252.7|45276.7|45256.7|45272.7|45252.7|2
1642675830000|2022-01-20 10:50:30|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|45270.2|45250.2|1
1642675840000|2022-01-20 10:50:40|45271.3|45251.3|45272.7|45252.7|45272.7|45252.7|45271.3|45251.3|0
1642675850000|2022-01-20 10:50:50|45275.2|45255.2|45277.7|45257.7|45277.7|45257.7|45272.7|45252.7|2
1642675860000|2022-01-20 10:51:00|||||||||2
1642675870000|2022-01-20 10:51:10|45276.7|45256.7|45275.2|45255.2|45276.7|45256.7|45275.2|45255.2|2
1642675880000|2022-01-20 10:51:20|45276.3|45256.3|45277.7|45257.7|45277.7|45257.7|45276.3|45256.3|0
1642675890000|2022-01-20 10:51:30|45256.7|45236.7|45261.3|45241.3|45261.3|45241.3|45256.7|45236.7|4
1642675900000|2022-01-20 10:51:40|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|4
1642675920000|2022-01-20 10:52:00|45261.3|45241.3|45262.7|45242.7|45262.7|45242.7|45261.3|45241.3|1
1642675930000|2022-01-20 10:52:10|||||||||4
1642675940000|2022-01-20 10:52:20|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|45265.2|45245.2|1
1642675950000|2022-01-20 10:52:30|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1642675960000|2022-01-20 10:52:40|45266.3|45246.3|45265.2|45245.2|45266.3|45246.3|45263.8|45243.8|3
1642675970000|2022-01-20 10:52:50|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|2
1642675980000|2022-01-20 10:53:00|||||||||2
1642676000000|2022-01-20 10:53:20|||||||||2
1642676010000|2022-01-20 10:53:30|||||||||1
1642676020000|2022-01-20 10:53:40|||||||||2
1642676030000|2022-01-20 10:53:50|45268.8|45248.8|45268.8|45248.8|45268.8|45248.8|45268.8|45248.8|0
1642676040000|2022-01-20 10:54:00|45271.3|45251.3|45271.3|45251.3|45271.3|45251.3|45271.3|45251.3|0
1642676050000|2022-01-20 10:54:10|||||||||2
1642676070000|2022-01-20 10:54:30|45274.2|45254.2|45282.7|45262.7|45282.7|45262.7|45274.2|45254.2|5
1642676080000|2022-01-20 10:54:40|45283.8|45263.8|45282.7|45262.7|45287.7|45267.7|45282.7|45262.7|2
1642676090000|2022-01-20 10:54:50|45281.7|45261.7|45275.2|45255.2|45281.7|45261.7|45275.2|45255.2|0
1642676100000|2022-01-20 10:55:00|45272.7|45252.7|45275.2|45255.2|45277.7|45257.7|45272.7|45252.7|0
1642676110000|2022-01-20 10:55:10|45272.7|45252.7|45272.7|45252.7|45275.2|45255.2|45272.7|45252.7|1
1642676120000|2022-01-20 10:55:20|45270.2|45250.2|45267.7|45247.7|45270.2|45250.2|45267.7|45247.7|7
1642676130000|2022-01-20 10:55:30|45269.2|45249.2|45273.8|45253.8|45273.8|45253.8|45267.7|45247.7|4
1642676140000|2022-01-20 10:55:40|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|0
1642676150000|2022-01-20 10:55:50|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|2
1642676160000|2022-01-20 10:56:00|45270.2|45250.2|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|25
1642676170000|2022-01-20 10:56:10|45271.3|45251.3|45269.8|45249.8|45271.3|45251.3|45268.8|45248.8|0
1642676180000|2022-01-20 10:56:20|45271.3|45251.3|45271.3|45251.3|45271.3|45251.3|45271.3|45251.3|1
1642676190000|2022-01-20 10:56:30|||||||||1
1642676210000|2022-01-20 10:56:50|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|45269.8|45249.8|3
1642676220000|2022-01-20 10:57:00|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45263.3|45243.3|8
1642676230000|2022-01-20 10:57:10|45263.8|45243.8|45259.8|45239.8|45263.8|45243.8|45259.8|45239.8|1
1642676240000|2022-01-20 10:57:20|45262.3|45242.3|45259.8|45239.8|45264.8|45244.8|45259.8|45239.8|1
1642676250000|2022-01-20 10:57:30|||||||||3
1642676260000|2022-01-20 10:57:40|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|45262.3|45242.3|10
1642676280000|2022-01-20 10:58:00|45263.8|45243.8|45262.3|45242.3|45263.8|45243.8|45262.3|45242.3|1
1642676290000|2022-01-20 10:58:10|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|1
1642676300000|2022-01-20 10:58:20|45260.8|45240.8|45262.3|45242.3|45264.8|45244.8|45260.8|45240.8|5
1642676310000|2022-01-20 10:58:30|45259.8|45239.8|45258.8|45238.8|45259.8|45239.8|45258.8|45238.8|1
1642676330000|2022-01-20 10:58:50|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|0
1642676340000|2022-01-20 10:59:00|45256.3|45236.3|45257.3|45237.3|45257.3|45237.3|45256.3|45236.3|0
1642676350000|2022-01-20 10:59:10|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|1
1642676360000|2022-01-20 10:59:20|45253.3|45233.3|45247.3|45227.3|45253.3|45233.3|45245.2|45225.2|4
1642676370000|2022-01-20 10:59:30|45248.8|45228.8|45249.8|45229.8|45249.8|45229.8|45247.3|45227.3|3
1642676380000|2022-01-20 10:59:40|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|45252.3|45232.3|0
1642676390000|2022-01-20 10:59:50|45254.8|45234.8|45259.8|45239.8|45259.8|45239.8|45254.8|45234.8|0
1642676400000|2022-01-20 11:00:00|45257.3|45237.3|45264.8|45244.8|45264.8|45244.8|45257.3|45237.3|8
1642676410000|2022-01-20 11:00:10|45262.3|45242.3|45262.3|45242.3|45264.8|45244.8|45259.8|45239.8|4
1642676420000|2022-01-20 11:00:20|45261.3|45241.3|45262.3|45242.3|45262.3|45242.3|45261.3|45241.3|1
1642676430000|2022-01-20 11:00:30|45260.8|45240.8|45258.3|45238.3|45260.8|45240.8|45257.3|45237.3|1
1642676440000|2022-01-20 11:00:40|45257.3|45237.3|45259.8|45239.8|45259.8|45239.8|45257.3|45237.3|5
1642676450000|2022-01-20 11:00:50|45264.8|45244.8|45266.3|45246.3|45266.3|45246.3|45264.8|45244.8|5
1642676460000|2022-01-20 11:01:00|45268.8|45248.8|45267.3|45247.3|45271.3|45251.3|45264.8|45244.8|4
1642676470000|2022-01-20 11:01:10|45269.8|45249.8|45264.8|45244.8|45272.3|45252.3|45264.8|45244.8|11
1642676480000|2022-01-20 11:01:20|45262.3|45242.3|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|3
1642676490000|2022-01-20 11:01:30|45263.8|45243.8|45264.8|45244.8|45264.8|45244.8|45259.8|45239.8|2
1642676500000|2022-01-20 11:01:40|45261.3|45241.3|45259.8|45239.8|45261.3|45241.3|45259.8|45239.8|3
1642676510000|2022-01-20 11:01:50|45262.3|45242.3|45262.3|45242.3|45263.3|45243.3|45259.8|45239.8|4
1642676520000|2022-01-20 11:02:00|45263.8|45243.8|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|1
1642676540000|2022-01-20 11:02:20|45263.3|45243.3|45261.3|45241.3|45263.3|45243.3|45261.3|45241.3|2
1642676550000|2022-01-20 11:02:30|45259.8|45239.8|45257.3|45237.3|45259.8|45239.8|45257.3|45237.3|0
1642676560000|2022-01-20 11:02:40|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45252.3|45232.3|0
1642676570000|2022-01-20 11:02:50|45257.3|45237.3|45259.8|45239.8|45259.8|45239.8|45257.3|45237.3|2
1642676580000|2022-01-20 11:03:00|45262.3|45242.3|45264.8|45244.8|45264.8|45244.8|45259.8|45239.8|2
1642676590000|2022-01-20 11:03:10|45265.8|45245.8|45267.3|45247.3|45267.3|45247.3|45265.8|45245.8|0
1642676600000|2022-01-20 11:03:20|45269.8|45249.8|45274.8|45254.8|45274.8|45254.8|45269.8|45249.8|6
1642676610000|2022-01-20 11:03:30|45269.8|45249.8|45266.3|45246.3|45269.8|45249.8|45266.3|45246.3|6
1642676620000|2022-01-20 11:03:40|45265.8|45245.8|45269.8|45249.8|45269.8|45249.8|45265.8|45245.8|0
1642676630000|2022-01-20 11:03:50|45270.8|45250.8|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|1
1642676640000|2022-01-20 11:04:00|45269.8|45249.8|45263.8|45243.8|45272.3|45252.3|45263.8|45243.8|12
1642676650000|2022-01-20 11:04:10|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|0
1642676660000|2022-01-20 11:04:20|||||||||1
1642676670000|2022-01-20 11:04:30|45267.3|45247.3|45274.8|45254.8|45274.8|45254.8|45267.3|45247.3|203
1642676680000|2022-01-20 11:04:40|||||||||1
1642676690000|2022-01-20 11:04:50|45276.3|45256.3|45278.8|45258.8|45281.3|45261.3|45276.3|45256.3|7
1642676700000|2022-01-20 11:05:00|45281.3|45261.3|45278.8|45258.8|45281.3|45261.3|45278.8|45258.8|4
1642676720000|2022-01-20 11:05:20|45281.3|45261.3|45287.3|45267.3|45287.3|45267.3|45281.3|45261.3|6
1642676730000|2022-01-20 11:05:30|45286.3|45266.3|45273.8|45253.8|45286.3|45266.3|45273.8|45253.8|9
1642676750000|2022-01-20 11:05:50|45274.8|45254.8|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|1
1642676760000|2022-01-20 11:06:00|||||||||3
1642676770000|2022-01-20 11:06:10|45278.3|45258.3|45279.8|45259.8|45280.8|45260.8|45277.3|45257.3|6
1642676780000|2022-01-20 11:06:20|45277.3|45257.3|45274.8|45254.8|45279.8|45259.8|45274.8|45254.8|3
1642676790000|2022-01-20 11:06:30|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|1
1642676800000|2022-01-20 11:06:40|45274.4|45254.4|45270.8|45250.8|45274.4|45254.4|45269.8|45249.8|294
1642676810000|2022-01-20 11:06:50|45269.8|45249.8|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|1
1642676820000|2022-01-20 11:07:00|45270.8|45250.8|45274.8|45254.8|45274.8|45254.8|45270.8|45250.8|3
1642676830000|2022-01-20 11:07:10|45272.3|45252.3|45274.8|45254.8|45277.3|45257.3|45269.8|45249.8|6
1642676840000|2022-01-20 11:07:20|45277.3|45257.3|45278.3|45258.3|45279.8|45259.8|45275.8|45255.8|4
1642676850000|2022-01-20 11:07:30|45277.3|45257.3|45277.3|45257.3|45279.8|45259.8|45277.3|45257.3|0
1642676860000|2022-01-20 11:07:40|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|0
1642676870000|2022-01-20 11:07:50|45277.3|45257.3|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|0
1642676880000|2022-01-20 11:08:00|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|1
1642676890000|2022-01-20 11:08:10|45278.8|45258.8|45277.3|45257.3|45279.8|45259.8|45277.3|45257.3|3
1642676900000|2022-01-20 11:08:20|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|1
1642676910000|2022-01-20 11:08:30|||||||||1
1642676920000|2022-01-20 11:08:40|45277.3|45257.3|45274.8|45254.8|45277.3|45257.3|45274.8|45254.8|7
1642676930000|2022-01-20 11:08:50|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|1
1642676940000|2022-01-20 11:09:00|||||||||3
1642676950000|2022-01-20 11:09:10|||||||||1
1642676960000|2022-01-20 11:09:20|45282.3|45262.3|45284.8|45264.8|45284.8|45264.8|45282.3|45262.3|3
1642676970000|2022-01-20 11:09:30|||||||||2
1642676980000|2022-01-20 11:09:40|45285.8|45265.8|45284.8|45264.8|45285.8|45265.8|45284.8|45264.8|0
1642677000000|2022-01-20 11:10:00|45287.3|45267.3|45285.8|45265.8|45287.3|45267.3|45284.8|45264.8|0
1642677010000|2022-01-20 11:10:10|45284.8|45264.8|45284.8|45264.8|45287.3|45267.3|45284.8|45264.8|2
1642677020000|2022-01-20 11:10:20|45282.3|45262.3|45282.3|45262.3|45284.8|45264.8|45282.3|45262.3|7
1642677030000|2022-01-20 11:10:30|45283.3|45263.3|45284.8|45264.8|45287.3|45267.3|45282.3|45262.3|3
1642677040000|2022-01-20 11:10:40|45285.8|45265.8|45284.8|45264.8|45287.3|45267.3|45284.8|45264.8|2
1642677050000|2022-01-20 11:10:50|||||||||4
1642677060000|2022-01-20 11:11:00|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|45287.3|45267.3|2
1642677070000|2022-01-20 11:11:10|45289.8|45269.8|45292.3|45272.3|45292.3|45272.3|45289.8|45269.8|1
1642677080000|2022-01-20 11:11:20|45291.3|45271.3|45289.8|45269.8|45291.3|45271.3|45289.8|45269.8|0
1642677090000|2022-01-20 11:11:30|||||||||1
1642677100000|2022-01-20 11:11:40|45292.3|45272.3|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|8
1642677110000|2022-01-20 11:11:50|45295.8|45275.8|45294.8|45274.8|45297.3|45277.3|45294.8|45274.8|4
1642677120000|2022-01-20 11:12:00|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|7
1642677130000|2022-01-20 11:12:10|||||||||3
1642677140000|2022-01-20 11:12:20|45292.3|45272.3|45292.3|45272.3|45294.8|45274.8|45292.3|45272.3|1
1642677150000|2022-01-20 11:12:30|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|1
1642677160000|2022-01-20 11:12:40|45292.3|45272.3|45289.8|45269.8|45294.8|45274.8|45289.8|45269.8|2
1642677170000|2022-01-20 11:12:50|||||||||5
1642677180000|2022-01-20 11:13:00|||||||||2
1642677190000|2022-01-20 11:13:10|||||||||1
1642677200000|2022-01-20 11:13:20|45292.3|45272.3|45295.8|45275.8|45295.8|45275.8|45292.3|45272.3|4
1642677210000|2022-01-20 11:13:30|45297.3|45277.3|45294.8|45274.8|45297.3|45277.3|45294.8|45274.8|1
1642677220000|2022-01-20 11:13:40|45293.8|45273.8|45292.3|45272.3|45293.8|45273.8|45292.3|45272.3|0
1642677230000|2022-01-20 11:13:50|45294.8|45274.8|45289.8|45269.8|45294.8|45274.8|45289.8|45269.8|5
1642677240000|2022-01-20 11:14:00|45287.3|45267.3|45284.8|45264.8|45289.8|45269.8|45284.8|45264.8|3
1642677260000|2022-01-20 11:14:20|45283.8|45263.8|45269.8|45249.8|45283.8|45263.8|45269.8|45249.8|4
1642677270000|2022-01-20 11:14:30|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45266.3|45246.3|0
1642677280000|2022-01-20 11:14:40|45252.3|45232.3|45250.8|45230.8|45252.3|45232.3|45249.8|45229.8|8
1642677290000|2022-01-20 11:14:50|45253.3|45233.3|45242.3|45222.3|45253.3|45233.3|45239.8|45219.8|9
1642677300000|2022-01-20 11:15:00|45240.8|45220.8|45242.3|45222.3|45242.3|45222.3|45239.8|45219.8|9
1642677310000|2022-01-20 11:15:10|45243.3|45223.3|45247.3|45227.3|45247.3|45227.3|45243.3|45223.3|1
1642677320000|2022-01-20 11:15:20|45246.3|45226.3|45243.8|45223.8|45246.3|45226.3|45242.3|45222.3|21
1642677330000|2022-01-20 11:15:30|45242.3|45222.3|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|0
1642677340000|2022-01-20 11:15:40|45243.8|45223.8|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|0
1642677350000|2022-01-20 11:15:50|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1642677360000|2022-01-20 11:16:00|45249.4|45229.4|45256.3|45236.3|45256.3|45236.3|45249.4|45229.4|3
1642677370000|2022-01-20 11:16:10|45261.3|45241.3|45257.3|45237.3|45261.3|45241.3|45257.3|45237.3|6
1642677380000|2022-01-20 11:16:20|45260.8|45240.8|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|3
1642677390000|2022-01-20 11:16:30|45265.8|45245.8|45272.3|45252.3|45272.3|45252.3|45264.8|45244.8|11
1642677400000|2022-01-20 11:16:40|45271.3|45251.3|45273.3|45253.3|45282.3|45262.3|45271.3|45251.3|23
1642677410000|2022-01-20 11:16:50|45267.3|45247.3|45263.8|45243.8|45267.3|45247.3|45263.8|45243.8|4
1642677420000|2022-01-20 11:17:00|45262.7|45242.7|45262.7|45242.7|45263.8|45243.8|45261.3|45241.3|0
1642677430000|2022-01-20 11:17:10|45261.3|45241.3|45264.8|45244.8|45264.8|45244.8|45261.3|45241.3|1
1642677440000|2022-01-20 11:17:20|45267.3|45247.3|45264.8|45244.8|45267.3|45247.3|45264.8|45244.8|1
1642677460000|2022-01-20 11:17:40|45263.3|45243.3|45258.8|45238.8|45263.3|45243.3|45258.8|45238.8|4
1642677480000|2022-01-20 11:18:00|||||||||2
1642677490000|2022-01-20 11:18:10|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|0
1642677500000|2022-01-20 11:18:20|45258.8|45238.8|45261.3|45241.3|45261.3|45241.3|45258.8|45238.8|0
1642677510000|2022-01-20 11:18:30|45258.8|45238.8|45262.3|45242.3|45262.3|45242.3|45258.8|45238.8|0
1642677520000|2022-01-20 11:18:40|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|2
1642677530000|2022-01-20 11:18:50|45263.8|45243.8|45262.3|45242.3|45264.8|45244.8|45262.3|45242.3|3
1642677540000|2022-01-20 11:19:00|45264.8|45244.8|45267.3|45247.3|45267.3|45247.3|45264.8|45244.8|1
1642677550000|2022-01-20 11:19:10|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|0
1642677560000|2022-01-20 11:19:20|45269.8|45249.8|45272.3|45252.3|45272.3|45252.3|45267.3|45247.3|0
1642677570000|2022-01-20 11:19:30|45277.3|45257.3|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|4
1642677580000|2022-01-20 11:19:40|45280.8|45260.8|45279.8|45259.8|45280.8|45260.8|45279.8|45259.8|1
1642677590000|2022-01-20 11:19:50|45280.8|45260.8|45282.3|45262.3|45282.3|45262.3|45280.8|45260.8|2
1642677600000|2022-01-20 11:20:00|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|1
1642677610000|2022-01-20 11:20:10|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|45277.3|45257.3|3
1642677620000|2022-01-20 11:20:20|45275.8|45255.8|45267.3|45247.3|45275.8|45255.8|45267.3|45247.3|3
1642677630000|2022-01-20 11:20:30|45266.3|45246.3|45258.3|45238.3|45266.3|45246.3|45258.3|45238.3|0
1642677640000|2022-01-20 11:20:40|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45258.3|45238.3|3
1642677650000|2022-01-20 11:20:50|45264.8|45244.8|45265.8|45245.8|45265.8|45245.8|45264.8|45244.8|2
1642677660000|2022-01-20 11:21:00|45264.8|45244.8|45262.3|45242.3|45264.8|45244.8|45262.3|45242.3|10
1642677670000|2022-01-20 11:21:10|45263.3|45243.3|45262.3|45242.3|45263.3|45243.3|45262.3|45242.3|2
1642677680000|2022-01-20 11:21:20|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|45267.3|45247.3|5
1642677710000|2022-01-20 11:21:50|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|45268.3|45248.3|1
1642677720000|2022-01-20 11:22:00|45269.8|45249.8|45264.8|45244.8|45269.8|45249.8|45264.8|45244.8|6
1642677730000|2022-01-20 11:22:10|45260.8|45240.8|45255.8|45235.8|45260.8|45240.8|45255.8|45235.8|6
1642677740000|2022-01-20 11:22:20|45254.8|45234.8|45253.3|45233.3|45254.8|45234.8|45253.3|45233.3|1
1642677750000|2022-01-20 11:22:30|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|45257.3|45237.3|2
1642677760000|2022-01-20 11:22:40|45258.3|45238.3|45257.3|45237.3|45258.3|45238.3|45257.3|45237.3|1
1642677770000|2022-01-20 11:22:50|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|1
1642677780000|2022-01-20 11:23:00|45258.8|45238.8|45257.3|45237.3|45258.8|45238.8|45257.3|45237.3|2
1642677790000|2022-01-20 11:23:10|45255.8|45235.8|45255.8|45235.8|45258.8|45238.8|45255.8|45235.8|0
1642677800000|2022-01-20 11:23:20|45258.3|45238.3|45255.8|45235.8|45259.8|45239.8|45255.8|45235.8|0
1642677810000|2022-01-20 11:23:30|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|0
1642677820000|2022-01-20 11:23:40|45260.8|45240.8|45264.8|45244.8|45264.8|45244.8|45260.8|45240.8|1
1642677830000|2022-01-20 11:23:50|45265.8|45245.8|45267.3|45247.3|45267.3|45247.3|45265.8|45245.8|0
1642677840000|2022-01-20 11:24:00|45268.3|45248.3|45272.3|45252.3|45272.3|45252.3|45265.8|45245.8|1
1642677850000|2022-01-20 11:24:10|45273.3|45253.3|45276.3|45256.3|45276.3|45256.3|45273.3|45253.3|3
1642677860000|2022-01-20 11:24:20|45275.2|45255.2|45267.3|45247.3|45275.2|45255.2|45267.3|45247.3|4
1642677870000|2022-01-20 11:24:30|||||||||2
1642677880000|2022-01-20 11:24:40|45264.8|45244.8|45267.3|45247.3|45267.3|45247.3|45264.8|45244.8|1
1642677890000|2022-01-20 11:24:50|45268.3|45248.3|45264.8|45244.8|45269.8|45249.8|45264.8|45244.8|4
1642677900000|2022-01-20 11:25:00|45267.3|45247.3|45262.3|45242.3|45267.3|45247.3|45262.3|45242.3|2
1642677910000|2022-01-20 11:25:10|45264.8|45244.8|45269.8|45249.8|45269.8|45249.8|45264.8|45244.8|3
1642677920000|2022-01-20 11:25:20|45267.7|45247.7|45264.8|45244.8|45267.7|45247.7|45264.8|45244.8|2
1642677930000|2022-01-20 11:25:30|45262.7|45242.7|45260.8|45240.8|45262.7|45242.7|45257.3|45237.3|1
1642677940000|2022-01-20 11:25:40|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|1
1642677950000|2022-01-20 11:25:50|45259.8|45239.8|45260.8|45240.8|45261.9|45241.9|45258.3|45238.3|1
1642677960000|2022-01-20 11:26:00|45261.9|45241.9|45263.3|45243.3|45263.3|45243.3|45260.8|45240.8|0
1642677990000|2022-01-20 11:26:30|45259.8|45239.8|45262.3|45242.3|45262.3|45242.3|45259.8|45239.8|2
1642678000000|2022-01-20 11:26:40|45261.3|45241.3|45259.8|45239.8|45261.3|45241.3|45259.8|45239.8|0
1642678010000|2022-01-20 11:26:50|||||||||1
1642678020000|2022-01-20 11:27:00|45258.8|45238.8|45256.3|45236.3|45258.8|45238.8|45256.3|45236.3|7
1642678030000|2022-01-20 11:27:10|45254.8|45234.8|45253.8|45233.8|45256.3|45236.3|45253.8|45233.8|2
1642678040000|2022-01-20 11:27:20|45256.3|45236.3|45253.8|45233.8|45256.3|45236.3|45253.8|45233.8|1
1642678050000|2022-01-20 11:27:30|45256.3|45236.3|45253.8|45233.8|45256.3|45236.3|45253.8|45233.8|1
1642678060000|2022-01-20 11:27:40|45254.8|45234.8|45253.8|45233.8|45254.8|45234.8|45253.8|45233.8|0
1642678070000|2022-01-20 11:27:50|45256.3|45236.3|45252.3|45232.3|45256.3|45236.3|45252.3|45232.3|5
1642678080000|2022-01-20 11:28:00|45249.8|45229.8|45248.3|45228.3|45254.8|45234.8|45248.3|45228.3|7
1642678090000|2022-01-20 11:28:10|45245.8|45225.8|45241.3|45221.3|45245.8|45225.8|45241.3|45221.3|2
1642678100000|2022-01-20 11:28:20|45237.3|45217.3|45237.3|45217.3|45239.8|45219.8|45234.8|45214.8|4
1642678110000|2022-01-20 11:28:30|45234.8|45214.8|45237.3|45217.3|45237.3|45217.3|45234.8|45214.8|3
1642678120000|2022-01-20 11:28:40|45234.8|45214.8|45238.8|45218.8|45240.8|45220.8|45234.8|45214.8|2
1642678130000|2022-01-20 11:28:50|45238.3|45218.3|45240.8|45220.8|45240.8|45220.8|45238.3|45218.3|1
1642678140000|2022-01-20 11:29:00|45242.3|45222.3|45244.8|45224.8|45244.8|45224.8|45240.8|45220.8|3
1642678150000|2022-01-20 11:29:10|||||||||1
1642678160000|2022-01-20 11:29:20|45243.8|45223.8|45241.3|45221.3|45243.8|45223.8|45241.3|45221.3|2
1642678170000|2022-01-20 11:29:30|45239.8|45219.8|45232.3|45212.3|45239.8|45219.8|45232.3|45212.3|0
1642678180000|2022-01-20 11:29:40|45231.3|45211.3|45230.8|45210.8|45232.3|45212.3|45229.8|45209.8|3
1642678190000|2022-01-20 11:29:50|45231.3|45211.3|45232.3|45212.3|45232.3|45212.3|45231.3|45211.3|1
1642678200000|2022-01-20 11:30:00|45234.8|45214.8|45224.8|45204.8|45237.3|45217.3|45224.8|45204.8|3
1642678210000|2022-01-20 11:30:10|45223.8|45203.8|45224.8|45204.8|45224.8|45204.8|45223.8|45203.8|1
1642678220000|2022-01-20 11:30:20|45223.8|45203.8|45219.8|45199.8|45223.8|45203.8|45219.8|45199.8|2
1642678230000|2022-01-20 11:30:30|45217.3|45197.3|45217.3|45197.3|45218.3|45198.3|45211.3|45191.3|19
1642678240000|2022-01-20 11:30:40|45216.3|45196.3|45219.8|45199.8|45222.3|45202.3|45214.8|45194.8|11
1642678250000|2022-01-20 11:30:50|45218.3|45198.3|45217.3|45197.3|45218.3|45198.3|45217.3|45197.3|3
1642678260000|2022-01-20 11:31:00|45215.8|45195.8|45209.8|45189.8|45215.8|45195.8|45209.8|45189.8|5
1642678270000|2022-01-20 11:31:10|45211.3|45191.3|45200.2|45180.2|45211.3|45191.3|45200.2|45180.2|37
1642678280000|2022-01-20 11:31:20|45197.7|45177.7|45202.7|45182.7|45202.7|45182.7|45197.7|45177.7|3
1642678300000|2022-01-20 11:31:40|||||||||1
1642678310000|2022-01-20 11:31:50|45205.2|45185.2|45209.2|45189.2|45210.2|45190.2|45205.2|45185.2|17
1642678320000|2022-01-20 11:32:00|45212.7|45192.7|45222.3|45202.3|45222.3|45202.3|45212.7|45192.7|7
1642678330000|2022-01-20 11:32:10|45219.8|45199.8|45222.3|45202.3|45222.3|45202.3|45219.8|45199.8|1
1642678340000|2022-01-20 11:32:20|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|2
1642678360000|2022-01-20 11:32:40|45215.8|45195.8|45213.3|45193.3|45215.8|45195.8|45213.3|45193.3|3
1642678370000|2022-01-20 11:32:50|45215.8|45195.8|45212.3|45192.3|45217.3|45197.3|45212.3|45192.3|6
1642678380000|2022-01-20 11:33:00|45213.3|45193.3|45214.8|45194.8|45214.8|45194.8|45212.3|45192.3|2
1642678390000|2022-01-20 11:33:10|||||||||1
1642678410000|2022-01-20 11:33:30|||||||||1
1642678420000|2022-01-20 11:33:40|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|0
1642678430000|2022-01-20 11:33:50|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|45212.3|45192.3|4
1642678440000|2022-01-20 11:34:00|45212.3|45192.3|45207.3|45187.3|45212.3|45192.3|45207.3|45187.3|0
1642678450000|2022-01-20 11:34:10|45209.8|45189.8|45210.8|45190.8|45210.8|45190.8|45209.8|45189.8|1
1642678460000|2022-01-20 11:34:20|45209.8|45189.8|45209.8|45189.8|45209.8|45189.8|45209.8|45189.8|0
1642678470000|2022-01-20 11:34:30|45208.3|45188.3|45207.3|45187.3|45208.3|45188.3|45207.3|45187.3|0
1642678480000|2022-01-20 11:34:40|45208.3|45188.3|45207.3|45187.3|45209.8|45189.8|45207.3|45187.3|1
1642678490000|2022-01-20 11:34:50|45205.8|45185.8|45207.3|45187.3|45207.3|45187.3|45205.8|45185.8|0
1642678500000|2022-01-20 11:35:00|45205.8|45185.8|45212.3|45192.3|45212.3|45192.3|45205.8|45185.8|4
1642678510000|2022-01-20 11:35:10|45213.3|45193.3|45217.3|45197.3|45217.3|45197.3|45213.3|45193.3|0
1642678520000|2022-01-20 11:35:20|45218.3|45198.3|45220.8|45200.8|45220.8|45200.8|45218.3|45198.3|2
1642678530000|2022-01-20 11:35:30|45222.3|45202.3|45219.8|45199.8|45222.3|45202.3|45219.8|45199.8|1
1642678540000|2022-01-20 11:35:40|45220.8|45200.8|45217.3|45197.3|45222.3|45202.3|45217.3|45197.3|1
1642678550000|2022-01-20 11:35:50|45218.3|45198.3|45224.8|45204.8|45224.8|45204.8|45218.3|45198.3|1
1642678560000|2022-01-20 11:36:00|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|3
1642678570000|2022-01-20 11:36:10|45230.8|45210.8|45232.3|45212.3|45234.8|45214.8|45230.8|45210.8|4
1642678580000|2022-01-20 11:36:20|45227.3|45207.3|45223.3|45203.3|45227.3|45207.3|45223.3|45203.3|1
1642678590000|2022-01-20 11:36:30|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45221.3|45201.3|0
1642678600000|2022-01-20 11:36:40|45221.3|45201.3|45222.3|45202.3|45222.3|45202.3|45221.3|45201.3|3
1642678610000|2022-01-20 11:36:50|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|45223.3|45203.3|0
1642678620000|2022-01-20 11:37:00|45222.3|45202.3|45223.8|45203.8|45226.3|45206.3|45219.8|45199.8|6
1642678630000|2022-01-20 11:37:10|||||||||1
1642678640000|2022-01-20 11:37:20|45224.8|45204.8|45223.8|45203.8|45224.8|45204.8|45223.8|45203.8|0
1642678660000|2022-01-20 11:37:40|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|45223.8|45203.8|0
1642678680000|2022-01-20 11:38:00|45226.3|45206.3|45228.3|45208.3|45228.3|45208.3|45226.3|45206.3|1
1642678690000|2022-01-20 11:38:10|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|3
1642678700000|2022-01-20 11:38:20|45231.9|45211.9|45228.3|45208.3|45231.9|45211.9|45228.3|45208.3|0
1642678710000|2022-01-20 11:38:30|||||||||1
1642678720000|2022-01-20 11:38:40|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|1
1642678730000|2022-01-20 11:38:50|45225.8|45205.8|45225.2|45205.2|45226.3|45206.3|45224.8|45204.8|1
1642678740000|2022-01-20 11:39:00|45223.8|45203.8|45226.3|45206.3|45226.3|45206.3|45222.7|45202.7|1
1642678750000|2022-01-20 11:39:10|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45225.2|45205.2|3
1642678760000|2022-01-20 11:39:20|45227.7|45207.7|45226.3|45206.3|45227.7|45207.7|45226.3|45206.3|0
1642678770000|2022-01-20 11:39:30|45227.3|45207.3|45228.8|45208.8|45228.8|45208.8|45225.2|45205.2|2
1642678780000|2022-01-20 11:39:40|45227.7|45207.7|45226.3|45206.3|45227.7|45207.7|45226.3|45206.3|0
1642678790000|2022-01-20 11:39:50|45227.3|45207.3|45235.8|45215.8|45235.8|45215.8|45227.3|45207.3|7
1642678800000|2022-01-20 11:40:00|45234.8|45214.8|45235.8|45215.8|45235.8|45215.8|45233.3|45213.3|2
1642678810000|2022-01-20 11:40:10|45236.9|45216.9|45242.3|45222.3|45242.3|45222.3|45236.9|45216.9|2
1642678820000|2022-01-20 11:40:20|45243.3|45223.3|45247.3|45227.3|45247.3|45227.3|45243.3|45223.3|6
1642678830000|2022-01-20 11:40:30|||||||||1
1642678840000|2022-01-20 11:40:40|45246.3|45226.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|4
1642678850000|2022-01-20 11:40:50|45238.3|45218.3|45238.3|45218.3|45242.3|45222.3|45238.3|45218.3|1
1642678860000|2022-01-20 11:41:00|45239.4|45219.4|45238.3|45218.3|45242.3|45222.3|45238.3|45218.3|0
1642678870000|2022-01-20 11:41:10|45239.4|45219.4|45244.8|45224.8|45244.8|45224.8|45239.4|45219.4|8
1642678880000|2022-01-20 11:41:20|45245.8|45225.8|45252.3|45232.3|45254.8|45234.8|45245.8|45225.8|3
1642678890000|2022-01-20 11:41:30|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|45254.8|45234.8|1
1642678910000|2022-01-20 11:41:50|45253.3|45233.3|45250.8|45230.8|45253.3|45233.3|45250.8|45230.8|1
1642678920000|2022-01-20 11:42:00|45251.9|45231.9|45249.8|45229.8|45253.3|45233.3|45247.3|45227.3|4
1642678930000|2022-01-20 11:42:10|45248.8|45228.8|45247.3|45227.3|45249.8|45229.8|45247.3|45227.3|2
1642678940000|2022-01-20 11:42:20|45248.8|45228.8|45249.8|45229.8|45249.8|45229.8|45248.3|45228.3|0
1642678950000|2022-01-20 11:42:30|45250.8|45230.8|45252.3|45232.3|45252.3|45232.3|45250.8|45230.8|2
1642678970000|2022-01-20 11:42:50|45253.3|45233.3|45259.8|45239.8|45259.8|45239.8|45253.3|45233.3|1
1642678980000|2022-01-20 11:43:00|45262.3|45242.3|45261.3|45241.3|45262.3|45242.3|45259.8|45239.8|1
1642678990000|2022-01-20 11:43:10|45259.8|45239.8|45259.8|45239.8|45263.3|45243.3|45259.8|45239.8|1
1642679000000|2022-01-20 11:43:20|45262.3|45242.3|45259.8|45239.8|45262.3|45242.3|45259.8|45239.8|4
1642679010000|2022-01-20 11:43:30|45258.3|45238.3|45249.8|45229.8|45258.3|45238.3|45249.8|45229.8|3
1642679020000|2022-01-20 11:43:40|45247.3|45227.3|45243.3|45223.3|45247.3|45227.3|45243.3|45223.3|5
1642679030000|2022-01-20 11:43:50|45244.8|45224.8|45243.3|45223.3|45244.8|45224.8|45243.3|45223.3|0
1642679040000|2022-01-20 11:44:00|45239.8|45219.8|45237.3|45217.3|45239.8|45219.8|45237.3|45217.3|0
1642679050000|2022-01-20 11:44:10|45239.8|45219.8|45241.3|45221.3|45241.3|45221.3|45239.8|45219.8|2
1642679060000|2022-01-20 11:44:20|45239.8|45219.8|45244.8|45224.8|45244.8|45224.8|45239.8|45219.8|2
1642679070000|2022-01-20 11:44:30|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|0
1642679080000|2022-01-20 11:44:40|45241.3|45221.3|45239.8|45219.8|45241.3|45221.3|45239.8|45219.8|0
1642679090000|2022-01-20 11:44:50|45238.8|45218.8|45239.8|45219.8|45239.8|45219.8|45237.3|45217.3|2
1642679100000|2022-01-20 11:45:00|45237.3|45217.3|45239.8|45219.8|45239.8|45219.8|45237.3|45217.3|1
1642679110000|2022-01-20 11:45:10|45237.3|45217.3|45239.8|45219.8|45239.8|45219.8|45237.3|45217.3|1
1642679120000|2022-01-20 11:45:20|45237.3|45217.3|45236.3|45216.3|45237.3|45217.3|45236.3|45216.3|1
1642679150000|2022-01-20 11:45:50|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45233.3|45213.3|7
1642679160000|2022-01-20 11:46:00|45232.3|45212.3|45232.3|45212.3|45234.8|45214.8|45232.3|45212.3|2
1642679170000|2022-01-20 11:46:10|45227.7|45207.7|45226.3|45206.3|45227.7|45207.7|45226.3|45206.3|3
1642679180000|2022-01-20 11:46:20|45228.8|45208.8|45224.8|45204.8|45228.8|45208.8|45224.8|45204.8|10
1642679190000|2022-01-20 11:46:30|45227.7|45207.7|45226.3|45206.3|45227.7|45207.7|45226.3|45206.3|0
1642679200000|2022-01-20 11:46:40|45227.3|45207.3|45231.3|45211.3|45231.3|45211.3|45227.3|45207.3|1
1642679210000|2022-01-20 11:46:50|45229.8|45209.8|45230.8|45210.8|45230.8|45210.8|45229.8|45209.8|3
1642679220000|2022-01-20 11:47:00|45232.3|45212.3|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|0
1642679230000|2022-01-20 11:47:10|||||||||1
1642679240000|2022-01-20 11:47:20|45232.3|45212.3|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|2
1642679260000|2022-01-20 11:47:40|45230.8|45210.8|45232.3|45212.3|45232.3|45212.3|45230.8|45210.8|0
1642679270000|2022-01-20 11:47:50|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|0
1642679280000|2022-01-20 11:48:00|45233.8|45213.8|45234.8|45214.8|45234.8|45214.8|45230.8|45210.8|1
1642679290000|2022-01-20 11:48:10|45232.3|45212.3|45237.3|45217.3|45237.3|45217.3|45232.3|45212.3|0
1642679300000|2022-01-20 11:48:20|45235.8|45215.8|45237.3|45217.3|45237.3|45217.3|45235.8|45215.8|0
1642679310000|2022-01-20 11:48:30|45238.3|45218.3|45239.8|45219.8|45239.8|45219.8|45238.3|45218.3|0
1642679320000|2022-01-20 11:48:40|45235.8|45215.8|45234.8|45214.8|45235.8|45215.8|45234.8|45214.8|1
1642679340000|2022-01-20 11:49:00|45235.8|45215.8|45234.8|45214.8|45237.3|45217.3|45234.8|45214.8|5
1642679350000|2022-01-20 11:49:10|45233.8|45213.8|45232.3|45212.3|45234.8|45214.8|45232.3|45212.3|2
1642679360000|2022-01-20 11:49:20|45233.8|45213.8|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|0
1642679370000|2022-01-20 11:49:30|45231.3|45211.3|45232.3|45212.3|45232.3|45212.3|45229.8|45209.8|1
1642679390000|2022-01-20 11:49:50|45233.3|45213.3|45234.8|45214.8|45234.8|45214.8|45233.3|45213.3|0
1642679400000|2022-01-20 11:50:00|45232.3|45212.3|45234.8|45214.8|45234.8|45214.8|45232.3|45212.3|1
1642679420000|2022-01-20 11:50:20|45239.8|45219.8|45242.3|45222.3|45242.3|45222.3|45239.8|45219.8|2
1642679430000|2022-01-20 11:50:30|45243.3|45223.3|45244.8|45224.8|45249.8|45229.8|45243.3|45223.3|6
1642679440000|2022-01-20 11:50:40|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1642679460000|2022-01-20 11:51:00|45248.8|45228.8|45247.3|45227.3|45249.8|45229.8|45247.3|45227.3|2
1642679490000|2022-01-20 11:51:30|45248.3|45228.3|45249.8|45229.8|45249.8|45229.8|45247.3|45227.3|0
1642679500000|2022-01-20 11:51:40|45247.3|45227.3|45246.3|45226.3|45247.3|45227.3|45246.3|45226.3|5
1642679520000|2022-01-20 11:52:00|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|0
1642679530000|2022-01-20 11:52:10|45244.2|45224.2|45242.7|45222.7|45245.2|45225.2|45242.7|45222.7|1
1642679540000|2022-01-20 11:52:20|45243.8|45223.8|45247.7|45227.7|45247.7|45227.7|45243.8|45223.8|0
1642679550000|2022-01-20 11:52:30|45245.2|45225.2|45247.7|45227.7|45247.7|45227.7|45245.2|45225.2|0
1642679560000|2022-01-20 11:52:40|45245.2|45225.2|45237.7|45217.7|45245.2|45225.2|45237.7|45217.7|1
1642679570000|2022-01-20 11:52:50|45235.2|45215.2|45236.3|45216.3|45237.7|45217.7|45235.2|45215.2|0
1642679580000|2022-01-20 11:53:00|45237.7|45217.7|45232.7|45212.7|45237.7|45217.7|45232.7|45212.7|4
1642679600000|2022-01-20 11:53:20|45235.2|45215.2|45229.2|45209.2|45237.7|45217.7|45229.2|45209.2|5
1642679610000|2022-01-20 11:53:30|45227.7|45207.7|45223.8|45203.8|45227.7|45207.7|45222.7|45202.7|2
1642679620000|2022-01-20 11:53:40|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|0
1642679630000|2022-01-20 11:53:50|45230.2|45210.2|45215.2|45195.2|45230.2|45210.2|45215.2|45195.2|7
1642679640000|2022-01-20 11:54:00|45213.8|45193.8|45207.7|45187.7|45213.8|45193.8|45207.7|45187.7|3
1642679650000|2022-01-20 11:54:10|45212.7|45192.7|45230.2|45210.2|45230.2|45210.2|45212.7|45192.7|18
1642679660000|2022-01-20 11:54:20|45229.2|45209.2|45226.7|45206.7|45229.2|45209.2|45226.7|45206.7|5
1642679670000|2022-01-20 11:54:30|45227.7|45207.7|45225.2|45205.2|45227.7|45207.7|45225.2|45205.2|0
1642679680000|2022-01-20 11:54:40|45227.7|45207.7|45222.7|45202.7|45227.7|45207.7|45222.7|45202.7|3
1642679690000|2022-01-20 11:54:50|45223.8|45203.8|45225.6|45205.6|45227.7|45207.7|45223.8|45203.8|2
1642679700000|2022-01-20 11:55:00|45222.7|45202.7|45227.7|45207.7|45227.7|45207.7|45222.7|45202.7|2
1642679710000|2022-01-20 11:55:10|||||||||1
1642679730000|2022-01-20 11:55:30|45228.8|45208.8|45227.7|45207.7|45230.2|45210.2|45227.7|45207.7|2
1642679740000|2022-01-20 11:55:40|45226.7|45206.7|45221.3|45201.3|45226.7|45206.7|45221.3|45201.3|13
1642679750000|2022-01-20 11:55:50|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|45217.7|45197.7|1
1642679760000|2022-01-20 11:56:00|45216.3|45196.3|45215.2|45195.2|45217.7|45197.7|45215.2|45195.2|2
1642679770000|2022-01-20 11:56:10|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|0
1642679790000|2022-01-20 11:56:30|45213.8|45193.8|45213.8|45193.8|45217.7|45197.7|45213.8|45193.8|4
1642679800000|2022-01-20 11:56:40|45214.8|45194.8|45212.7|45192.7|45217.7|45197.7|45210.2|45190.2|2
1642679820000|2022-01-20 11:57:00|45209.8|45189.8|45210.2|45190.2|45212.7|45192.7|45207.7|45187.7|3
1642679840000|2022-01-20 11:57:20|45209.2|45189.2|45210.2|45190.2|45210.2|45190.2|45207.7|45187.7|1
1642679850000|2022-01-20 11:57:30|45209.2|45189.2|45207.7|45187.7|45209.2|45189.2|45207.7|45187.7|2
1642679860000|2022-01-20 11:57:40|||||||||3
1642679870000|2022-01-20 11:57:50|45197.7|45177.7|45197.7|45177.7|45200.2|45180.2|45196.3|45176.3|3
1642679880000|2022-01-20 11:58:00|45198.8|45178.8|45210.2|45190.2|45210.2|45190.2|45197.7|45177.7|6
1642679890000|2022-01-20 11:58:10|45207.7|45187.7|45205.2|45185.2|45207.7|45187.7|45205.2|45185.2|2
1642679900000|2022-01-20 11:58:20|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|3
1642679910000|2022-01-20 11:58:30|45201.7|45181.7|45200.2|45180.2|45202.7|45182.7|45200.2|45180.2|1
1642679920000|2022-01-20 11:58:40|45202.7|45182.7|45205.2|45185.2|45205.2|45185.2|45202.7|45182.7|2
1642679930000|2022-01-20 11:58:50|45202.7|45182.7|45185.2|45165.2|45202.7|45182.7|45184.2|45164.2|23
1642679940000|2022-01-20 11:59:00|45186.7|45166.7|45196.7|45176.7|45196.7|45176.7|45186.7|45166.7|7
1642679950000|2022-01-20 11:59:10|45195.2|45175.2|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|0
1642679960000|2022-01-20 11:59:20|45200.2|45180.2|45203.8|45183.8|45203.8|45183.8|45200.2|45180.2|2
1642679970000|2022-01-20 11:59:30|45206.3|45186.3|45206.3|45186.3|45206.3|45186.3|45206.3|45186.3|1
1642679980000|2022-01-20 11:59:40|45208.3|45188.3|45209.8|45189.8|45209.8|45189.8|45208.3|45188.3|8
1642679990000|2022-01-20 11:59:50|45211.3|45191.3|45210.2|45190.2|45211.3|45191.3|45210.2|45190.2|9
1642680000000|2022-01-20 12:00:00|45211.3|45191.3|45208.3|45188.3|45211.3|45191.3|45207.3|45187.3|28
1642680010000|2022-01-20 12:00:10|45213.3|45193.3|45214.8|45194.8|45217.7|45197.7|45210.8|45190.8|12
1642680020000|2022-01-20 12:00:20|45213.3|45193.3|45204.8|45184.8|45214.8|45194.8|45202.3|45182.3|17
1642680030000|2022-01-20 12:00:30|45203.8|45183.8|45204.8|45184.8|45204.8|45184.8|45202.3|45182.3|23
1642680040000|2022-01-20 12:00:40|45202.3|45182.3|45191.3|45171.3|45204.8|45184.8|45191.3|45171.3|14
1642680050000|2022-01-20 12:00:50|45192.3|45172.3|45184.8|45164.8|45192.3|45172.3|45184.8|45164.8|10
1642680060000|2022-01-20 12:01:00|45185.8|45165.8|45180.8|45160.8|45185.8|45165.8|45177.3|45157.3|20
1642680070000|2022-01-20 12:01:10|45184.4|45164.4|45186.3|45166.3|45188.3|45168.3|45184.4|45164.4|3
1642680080000|2022-01-20 12:01:20|45185.8|45165.8|45184.8|45164.8|45187.3|45167.3|45184.8|45164.8|4
1642680090000|2022-01-20 12:01:30|45185.8|45165.8|45187.3|45167.3|45188.3|45168.3|45185.8|45165.8|6
1642680100000|2022-01-20 12:01:40|45188.8|45168.8|45189.8|45169.8|45189.8|45169.8|45187.3|45167.3|1
1642680120000|2022-01-20 12:02:00|45190.8|45170.8|45196.3|45176.3|45196.3|45176.3|45190.8|45170.8|8
1642680130000|2022-01-20 12:02:10|45194.8|45174.8|45197.3|45177.3|45197.3|45177.3|45194.8|45174.8|1
1642680140000|2022-01-20 12:02:20|45198.3|45178.3|45199.8|45179.8|45199.8|45179.8|45195.8|45175.8|4
1642680150000|2022-01-20 12:02:30|45200.8|45180.8|45202.3|45182.3|45202.3|45182.3|45199.8|45179.8|0
1642680160000|2022-01-20 12:02:40|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45204.4|45184.4|0
1642680170000|2022-01-20 12:02:50|45203.3|45183.3|45212.3|45192.3|45212.3|45192.3|45203.3|45183.3|11
1642680180000|2022-01-20 12:03:00|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|45214.8|45194.8|1
1642680190000|2022-01-20 12:03:10|45217.3|45197.3|45219.8|45199.8|45223.3|45203.3|45217.3|45197.3|8
1642680200000|2022-01-20 12:03:20|45217.3|45197.3|45219.8|45199.8|45219.8|45199.8|45217.3|45197.3|2
1642680210000|2022-01-20 12:03:30|45218.3|45198.3|45214.8|45194.8|45218.3|45198.3|45212.3|45192.3|5
1642680250000|2022-01-20 12:04:10|45217.3|45197.3|45219.8|45199.8|45219.8|45199.8|45217.3|45197.3|2
1642680270000|2022-01-20 12:04:30|45222.3|45202.3|45219.8|45199.8|45222.3|45202.3|45219.8|45199.8|12
1642680280000|2022-01-20 12:04:40|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45219.8|45199.8|0
1642680290000|2022-01-20 12:04:50|45223.8|45203.8|45224.8|45204.8|45224.8|45204.8|45223.8|45203.8|0
1642680300000|2022-01-20 12:05:00|45227.3|45207.3|45227.3|45207.3|45228.8|45208.8|45227.3|45207.3|1
1642680310000|2022-01-20 12:05:10|45228.3|45208.3|45229.8|45209.8|45229.8|45209.8|45228.3|45208.3|0
1642680320000|2022-01-20 12:05:20|45228.3|45208.3|45224.8|45204.8|45228.3|45208.3|45224.8|45204.8|3
1642680330000|2022-01-20 12:05:30|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|3
1642680340000|2022-01-20 12:05:40|45224.8|45204.8|45219.8|45199.8|45224.8|45204.8|45219.8|45199.8|0
1642680350000|2022-01-20 12:05:50|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|1
1642680360000|2022-01-20 12:06:00|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|0
1642680380000|2022-01-20 12:06:20|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45219.8|45199.8|0
1642680390000|2022-01-20 12:06:30|45221.3|45201.3|45219.8|45199.8|45221.3|45201.3|45219.8|45199.8|0
1642680400000|2022-01-20 12:06:40|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|2
1642680410000|2022-01-20 12:06:50|45225.8|45205.8|45227.3|45207.3|45227.3|45207.3|45225.8|45205.8|0
1642680420000|2022-01-20 12:07:00|45224.8|45204.8|45227.3|45207.3|45227.3|45207.3|45224.8|45204.8|0
1642680430000|2022-01-20 12:07:10|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|2
1642680440000|2022-01-20 12:07:20|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|3
1642680450000|2022-01-20 12:07:30|45221.3|45201.3|45214.8|45194.8|45221.3|45201.3|45214.8|45194.8|0
1642680460000|2022-01-20 12:07:40|45212.3|45192.3|45212.3|45192.3|45214.8|45194.8|45212.3|45192.3|1
1642680470000|2022-01-20 12:07:50|45213.3|45193.3|45212.3|45192.3|45214.8|45194.8|45212.3|45192.3|0
1642680480000|2022-01-20 12:08:00|45214.8|45194.8|45212.3|45192.3|45214.8|45194.8|45212.3|45192.3|4
1642680490000|2022-01-20 12:08:10|45209.8|45189.8|45209.8|45189.8|45209.8|45189.8|45209.8|45189.8|2
1642680510000|2022-01-20 12:08:30|45207.3|45187.3|45204.8|45184.8|45207.3|45187.3|45204.8|45184.8|1
1642680520000|2022-01-20 12:08:40|45202.3|45182.3|45202.3|45182.3|45202.3|45182.3|45199.8|45179.8|0
1642680530000|2022-01-20 12:08:50|45199.8|45179.8|45199.8|45179.8|45199.8|45179.8|45199.8|45179.8|0
1642680540000|2022-01-20 12:09:00|45200.8|45180.8|45202.3|45182.3|45202.3|45182.3|45200.8|45180.8|3
1642680550000|2022-01-20 12:09:10|45204.8|45184.8|45207.3|45187.3|45207.3|45187.3|45204.8|45184.8|1
1642680560000|2022-01-20 12:09:20|45204.8|45184.8|45199.8|45179.8|45204.8|45184.8|45199.8|45179.8|3
1642680570000|2022-01-20 12:09:30|45203.3|45183.3|45200.8|45180.8|45203.3|45183.3|45200.8|45180.8|0
1642680580000|2022-01-20 12:09:40|45202.3|45182.3|45206.3|45186.3|45206.3|45186.3|45202.3|45182.3|1
1642680600000|2022-01-20 12:10:00|45204.8|45184.8|45204.8|45184.8|45207.3|45187.3|45204.8|45184.8|3
1642680610000|2022-01-20 12:10:10|||||||||1
1642680620000|2022-01-20 12:10:20|45205.8|45185.8|45205.8|45185.8|45207.3|45187.3|45205.8|45185.8|1
1642680630000|2022-01-20 12:10:30|45207.3|45187.3|45209.8|45189.8|45209.8|45189.8|45207.3|45187.3|0
1642680640000|2022-01-20 12:10:40|45205.8|45185.8|45204.8|45184.8|45205.8|45185.8|45204.8|45184.8|1
1642680650000|2022-01-20 12:10:50|45193.8|45173.8|45192.3|45172.3|45193.8|45173.8|45192.3|45172.3|4
1642680660000|2022-01-20 12:11:00|45194.8|45174.8|45195.8|45175.8|45195.8|45175.8|45194.8|45174.8|2
1642680670000|2022-01-20 12:11:10|45194.8|45174.8|45194.8|45174.8|45197.3|45177.3|45192.3|45172.3|2
1642680680000|2022-01-20 12:11:20|45192.3|45172.3|45184.8|45164.8|45192.3|45172.3|45184.8|45164.8|4
1642680690000|2022-01-20 12:11:30|45182.3|45162.3|45177.3|45157.3|45182.3|45162.3|45177.3|45157.3|5
1642680700000|2022-01-20 12:11:40|45176.3|45156.3|45179.8|45159.8|45179.8|45159.8|45174.8|45154.8|2
1642680710000|2022-01-20 12:11:50|45177.3|45157.3|45179.8|45159.8|45180.8|45160.8|45176.3|45156.3|9
1642680720000|2022-01-20 12:12:00|45182.3|45162.3|45184.8|45164.8|45185.8|45165.8|45182.3|45162.3|3
1642680730000|2022-01-20 12:12:10|45187.3|45167.3|45189.8|45169.8|45189.8|45169.8|45187.3|45167.3|2
1642680740000|2022-01-20 12:12:20|45190.8|45170.8|45189.8|45169.8|45190.8|45170.8|45189.8|45169.8|1
1642680750000|2022-01-20 12:12:30|45192.3|45172.3|45189.8|45169.8|45192.3|45172.3|45189.8|45169.8|1
1642680760000|2022-01-20 12:12:40|45187.3|45167.3|45187.3|45167.3|45187.3|45167.3|45187.3|45167.3|1
1642680770000|2022-01-20 12:12:50|45185.8|45165.8|45183.8|45163.8|45187.3|45167.3|45183.8|45163.8|5
1642680780000|2022-01-20 12:13:00|45187.3|45167.3|45184.8|45164.8|45189.8|45169.8|45184.8|45164.8|5
1642680790000|2022-01-20 12:13:10|45182.3|45162.3|45182.3|45162.3|45184.8|45164.8|45182.3|45162.3|0
1642680800000|2022-01-20 12:13:20|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|0
1642680810000|2022-01-20 12:13:30|45177.3|45157.3|45177.3|45157.3|45177.3|45157.3|45177.3|45157.3|0
1642680820000|2022-01-20 12:13:40|45176.3|45156.3|45174.8|45154.8|45176.3|45156.3|45174.8|45154.8|1
1642680830000|2022-01-20 12:13:50|||||||||4
1642680840000|2022-01-20 12:14:00|45173.8|45153.8|45174.8|45154.8|45174.8|45154.8|45173.3|45153.3|9
1642680850000|2022-01-20 12:14:10|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|45165.8|45145.8|12
1642680860000|2022-01-20 12:14:20|45169.8|45149.8|45167.3|45147.3|45170.8|45150.8|45167.3|45147.3|4
1642680870000|2022-01-20 12:14:30|45164.8|45144.8|45159.8|45139.8|45164.8|45144.8|45158.8|45138.8|9
1642680880000|2022-01-20 12:14:40|45158.8|45138.8|45157.3|45137.3|45158.8|45138.8|45157.3|45137.3|3
1642680890000|2022-01-20 12:14:50|45154.8|45134.8|45151.3|45131.3|45154.8|45134.8|45151.3|45131.3|12
1642680900000|2022-01-20 12:15:00|45152.3|45132.3|45155.8|45135.8|45157.3|45137.3|45152.3|45132.3|12
1642680910000|2022-01-20 12:15:10|45158.3|45138.3|45154.8|45134.8|45158.3|45138.3|45154.8|45134.8|2
1642680920000|2022-01-20 12:15:20|45155.8|45135.8|45157.3|45137.3|45157.3|45137.3|45154.8|45134.8|3
1642680930000|2022-01-20 12:15:30|45159.8|45139.8|45147.3|45127.3|45159.8|45139.8|45143.8|45123.8|9
1642680940000|2022-01-20 12:15:40|45148.3|45128.3|45152.3|45132.3|45152.3|45132.3|45148.3|45128.3|4
1642680950000|2022-01-20 12:15:50|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|1
1642680960000|2022-01-20 12:16:00|45152.3|45132.3|45149.8|45129.8|45152.3|45132.3|45148.3|45128.3|8
1642680970000|2022-01-20 12:16:10|45148.3|45128.3|45129.8|45109.8|45148.3|45128.3|45129.8|45109.8|20
1642680980000|2022-01-20 12:16:20|45128.8|45108.8|45126.3|45106.3|45132.3|45112.3|45126.3|45106.3|6
1642680990000|2022-01-20 12:16:30|45127.3|45107.3|45127.3|45107.3|45127.3|45107.3|45126.3|45106.3|1
1642681000000|2022-01-20 12:16:40|45125.2|45105.2|45112.3|45092.3|45125.2|45105.2|45110.8|45090.8|16
1642681010000|2022-01-20 12:16:50|45113.8|45093.8|45104.8|45084.8|45113.8|45093.8|45102.3|45082.3|14
1642681020000|2022-01-20 12:17:00|45107.3|45087.3|45099.8|45079.8|45108.3|45088.3|45096.3|45076.3|27
1642681030000|2022-01-20 12:17:10|45096.3|45076.3|45095.2|45075.2|45096.3|45076.3|45087.3|45067.3|11
1642681040000|2022-01-20 12:17:20|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|45097.7|45077.7|3
1642681050000|2022-01-20 12:17:30|45098.8|45078.8|45095.2|45075.2|45098.8|45078.8|45095.2|45075.2|8
1642681060000|2022-01-20 12:17:40|45096.3|45076.3|45107.3|45087.3|45107.3|45087.3|45096.3|45076.3|4
1642681070000|2022-01-20 12:17:50|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|2
1642681080000|2022-01-20 12:18:00|45113.3|45093.3|45112.3|45092.3|45115.8|45095.8|45107.3|45087.3|20
1642681090000|2022-01-20 12:18:10|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|5
1642681100000|2022-01-20 12:18:20|45115.8|45095.8|45109.8|45089.8|45117.3|45097.3|45109.8|45089.8|1
1642681110000|2022-01-20 12:18:30|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|0
1642681120000|2022-01-20 12:18:40|45104.8|45084.8|45104.8|45084.8|45107.3|45087.3|45104.8|45084.8|0
1642681130000|2022-01-20 12:18:50|45107.3|45087.3|45104.8|45084.8|45108.3|45088.3|45104.8|45084.8|2
1642681140000|2022-01-20 12:19:00|45101.3|45081.3|45094.8|45074.8|45101.3|45081.3|45094.8|45074.8|1
1642681150000|2022-01-20 12:19:10|45097.3|45077.3|45085.8|45065.8|45097.3|45077.3|45085.8|45065.8|16
1642681160000|2022-01-20 12:19:20|45084.8|45064.8|45084.8|45064.8|45087.3|45067.3|45084.8|45064.8|7
1642681170000|2022-01-20 12:19:30|45087.3|45067.3|45089.8|45069.8|45089.8|45069.8|45087.3|45067.3|18
1642681190000|2022-01-20 12:19:50|45099.8|45079.8|45104.8|45084.8|45104.8|45084.8|45099.8|45079.8|6
1642681200000|2022-01-20 12:20:00|45102.3|45082.3|45098.3|45078.3|45102.3|45082.3|45098.3|45078.3|3
1642681210000|2022-01-20 12:20:10|45095.8|45075.8|45098.3|45078.3|45099.8|45079.8|45095.8|45075.8|1
1642681230000|2022-01-20 12:20:30|45099.8|45079.8|45101.3|45081.3|45102.3|45082.3|45099.8|45079.8|3
1642681240000|2022-01-20 12:20:40|45099.8|45079.8|45102.3|45082.3|45102.3|45082.3|45097.3|45077.3|3
1642681260000|2022-01-20 12:21:00|45104.8|45084.8|45102.3|45082.3|45104.8|45084.8|45102.3|45082.3|0
1642681270000|2022-01-20 12:21:10|45104.8|45084.8|45104.8|45084.8|45106.3|45086.3|45104.8|45084.8|0
1642681280000|2022-01-20 12:21:20|45102.3|45082.3|45107.3|45087.3|45107.3|45087.3|45102.3|45082.3|3
1642681290000|2022-01-20 12:21:30|||||||||1
1642681300000|2022-01-20 12:21:40|45109.8|45089.8|45117.3|45097.3|45117.3|45097.3|45109.8|45089.8|21
1642681310000|2022-01-20 12:21:50|45116.3|45096.3|45117.3|45097.3|45117.3|45097.3|45114.8|45094.8|6
1642681320000|2022-01-20 12:22:00|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|2
1642681330000|2022-01-20 12:22:10|45113.8|45093.8|45109.8|45089.8|45113.8|45093.8|45109.8|45089.8|8
1642681340000|2022-01-20 12:22:20|45112.3|45092.3|45105.8|45085.8|45112.3|45092.3|45105.8|45085.8|5
1642681350000|2022-01-20 12:22:30|45104.8|45084.8|45102.3|45082.3|45105.8|45085.8|45102.3|45082.3|2
1642681370000|2022-01-20 12:22:50|45103.3|45083.3|45103.3|45083.3|45104.8|45084.8|45102.3|45082.3|1
1642681380000|2022-01-20 12:23:00|45105.8|45085.8|45104.8|45084.8|45109.8|45089.8|45104.8|45084.8|2
1642681390000|2022-01-20 12:23:10|45102.3|45082.3|45102.3|45082.3|45102.3|45082.3|45102.3|45082.3|1
1642681400000|2022-01-20 12:23:20|45099.8|45079.8|45097.3|45077.3|45099.8|45079.8|45097.3|45077.3|8
1642681410000|2022-01-20 12:23:30|45094.8|45074.8|45089.8|45069.8|45098.8|45078.8|45089.8|45069.8|6
1642681420000|2022-01-20 12:23:40|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45082.3|45062.3|2
1642681430000|2022-01-20 12:23:50|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|1
1642681440000|2022-01-20 12:24:00|||||||||1
1642681450000|2022-01-20 12:24:10|45090.8|45070.8|45102.3|45082.3|45104.8|45084.8|45089.8|45069.8|4
1642681460000|2022-01-20 12:24:20|45107.3|45087.3|45102.3|45082.3|45107.3|45087.3|45102.3|45082.3|4
1642681470000|2022-01-20 12:24:30|||||||||1
1642681490000|2022-01-20 12:24:50|45103.3|45083.3|45104.8|45084.8|45104.8|45084.8|45103.3|45083.3|0
1642681500000|2022-01-20 12:25:00|45107.3|45087.3|45113.3|45093.3|45115.8|45095.8|45107.3|45087.3|3
1642681510000|2022-01-20 12:25:10|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|0
1642681520000|2022-01-20 12:25:20|45113.8|45093.8|45113.8|45093.8|45113.8|45093.8|45113.8|45093.8|4
1642681530000|2022-01-20 12:25:30|45114.8|45094.8|45109.8|45089.8|45114.8|45094.8|45109.8|45089.8|0
1642681540000|2022-01-20 12:25:40|45112.3|45092.3|45109.8|45089.8|45112.3|45092.3|45109.8|45089.8|5
1642681550000|2022-01-20 12:25:50|45110.8|45090.8|45107.3|45087.3|45112.3|45092.3|45104.8|45084.8|1
1642681560000|2022-01-20 12:26:00|45097.3|45077.3|45097.3|45077.3|45099.8|45079.8|45097.3|45077.3|3
1642681570000|2022-01-20 12:26:10|45099.8|45079.8|45097.3|45077.3|45101.3|45081.3|45097.3|45077.3|3
1642681580000|2022-01-20 12:26:20|45096.3|45076.3|45097.3|45077.3|45097.3|45077.3|45092.3|45072.3|8
1642681590000|2022-01-20 12:26:30|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|2
1642681600000|2022-01-20 12:26:40|||||||||1
1642681610000|2022-01-20 12:26:50|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|3
1642681620000|2022-01-20 12:27:00|||||||||3
1642681630000|2022-01-20 12:27:10|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|2
1642681640000|2022-01-20 12:27:20|45097.3|45077.3|45096.3|45076.3|45097.3|45077.3|45096.3|45076.3|1
1642681650000|2022-01-20 12:27:30|45099.8|45079.8|45088.8|45068.8|45099.8|45079.8|45088.8|45068.8|4
1642681660000|2022-01-20 12:27:40|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|0
1642681670000|2022-01-20 12:27:50|45086.3|45066.3|45089.8|45069.8|45089.8|45069.8|45084.8|45064.8|2
1642681680000|2022-01-20 12:28:00|45087.3|45067.3|45089.8|45069.8|45089.8|45069.8|45087.3|45067.3|1
1642681690000|2022-01-20 12:28:10|45087.3|45067.3|45089.8|45069.8|45089.8|45069.8|45086.3|45066.3|2
1642681700000|2022-01-20 12:28:20|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|1
1642681710000|2022-01-20 12:28:30|45088.3|45068.3|45087.3|45067.3|45092.3|45072.3|45087.3|45067.3|0
1642681720000|2022-01-20 12:28:40|45089.8|45069.8|45087.3|45067.3|45092.3|45072.3|45087.3|45067.3|5
1642681730000|2022-01-20 12:28:50|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|2
1642681740000|2022-01-20 12:29:00|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|3
1642681750000|2022-01-20 12:29:10|45097.3|45077.3|45099.8|45079.8|45099.8|45079.8|45097.3|45077.3|1
1642681760000|2022-01-20 12:29:20|45096.3|45076.3|45094.8|45074.8|45096.3|45076.3|45094.8|45074.8|6
1642681770000|2022-01-20 12:29:30|45092.3|45072.3|45102.3|45082.3|45102.3|45082.3|45092.3|45072.3|8
1642681780000|2022-01-20 12:29:40|45101.3|45081.3|45102.3|45082.3|45102.3|45082.3|45099.8|45079.8|1
1642681800000|2022-01-20 12:30:00|45103.3|45083.3|45104.8|45084.8|45104.8|45084.8|45103.3|45083.3|5
1642681810000|2022-01-20 12:30:10|45105.8|45085.8|45114.8|45094.8|45114.8|45094.8|45105.8|45085.8|6
1642681820000|2022-01-20 12:30:20|45115.8|45095.8|45124.8|45104.8|45124.8|45104.8|45115.8|45095.8|5
1642681840000|2022-01-20 12:30:40|45127.3|45107.3|45119.8|45099.8|45127.3|45107.3|45119.8|45099.8|10
1642681850000|2022-01-20 12:30:50|45118.8|45098.8|45117.3|45097.3|45118.8|45098.8|45117.3|45097.3|5
1642681860000|2022-01-20 12:31:00|||||||||1
1642681870000|2022-01-20 12:31:10|45116.3|45096.3|45104.4|45084.4|45116.3|45096.3|45104.4|45084.4|8
1642681880000|2022-01-20 12:31:20|45103.3|45083.3|45107.3|45087.3|45107.3|45087.3|45103.3|45083.3|3
1642681890000|2022-01-20 12:31:30|45109.8|45089.8|45104.8|45084.8|45109.8|45089.8|45104.8|45084.8|1
1642681900000|2022-01-20 12:31:40|45107.3|45087.3|45109.8|45089.8|45109.8|45089.8|45104.8|45084.8|3
1642681910000|2022-01-20 12:31:50|45110.8|45090.8|45112.3|45092.3|45117.3|45097.3|45108.8|45088.8|8
1642681920000|2022-01-20 12:32:00|45114.8|45094.8|45122.3|45102.3|45122.3|45102.3|45114.8|45094.8|7
1642681930000|2022-01-20 12:32:10|45123.3|45103.3|45122.3|45102.3|45127.3|45107.3|45122.3|45102.3|3
1642681940000|2022-01-20 12:32:20|45123.3|45103.3|45129.8|45109.8|45129.8|45109.8|45123.3|45103.3|1
1642681950000|2022-01-20 12:32:30|45127.7|45107.7|45103.8|45083.8|45127.7|45107.7|45098.8|45078.8|33
1642681960000|2022-01-20 12:32:40|45102.3|45082.3|45107.3|45087.3|45107.3|45087.3|45102.3|45082.3|2
1642681970000|2022-01-20 12:32:50|45106.3|45086.3|45104.8|45084.8|45107.3|45087.3|45104.8|45084.8|1
1642681980000|2022-01-20 12:33:00|45108.3|45088.3|45097.3|45077.3|45109.8|45089.8|45094.8|45074.8|14
1642681990000|2022-01-20 12:33:10|45096.3|45076.3|45097.3|45077.3|45097.3|45077.3|45092.3|45072.3|4
1642682000000|2022-01-20 12:33:20|45095.8|45075.8|45093.8|45073.8|45097.3|45077.3|45093.8|45073.8|6
1642682010000|2022-01-20 12:33:30|45092.3|45072.3|45082.3|45062.3|45092.3|45072.3|45082.3|45062.3|4
1642682020000|2022-01-20 12:33:40|45081.3|45061.3|45089.8|45069.8|45089.8|45069.8|45079.8|45059.8|5
1642682030000|2022-01-20 12:33:50|45095.8|45075.8|45093.8|45073.8|45095.8|45075.8|45093.8|45073.8|3
1642682040000|2022-01-20 12:34:00|45097.3|45077.3|45104.8|45084.8|45104.8|45084.8|45097.3|45077.3|20
1642682050000|2022-01-20 12:34:10|45102.3|45082.3|45098.8|45078.8|45102.3|45082.3|45098.8|45078.8|7
1642682060000|2022-01-20 12:34:20|45097.7|45077.7|45082.7|45062.7|45097.7|45077.7|45080.2|45060.2|12
1642682070000|2022-01-20 12:34:30|45081.3|45061.3|45087.7|45067.7|45087.7|45067.7|45081.3|45061.3|2
1642682080000|2022-01-20 12:34:40|45088.8|45068.8|45098.3|45078.3|45098.3|45078.3|45088.8|45068.8|1
1642682090000|2022-01-20 12:34:50|45095.8|45075.8|45084.8|45064.8|45097.3|45077.3|45082.3|45062.3|6
1642682100000|2022-01-20 12:35:00|45082.3|45062.3|45082.3|45062.3|45084.8|45064.8|45079.8|45059.8|4
1642682110000|2022-01-20 12:35:10|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|1
1642682120000|2022-01-20 12:35:20|45074.8|45054.8|45072.3|45052.3|45074.8|45054.8|45072.3|45052.3|10
1642682130000|2022-01-20 12:35:30|45074.8|45054.8|45074.8|45054.8|45075.8|45055.8|45074.8|45054.8|4
1642682140000|2022-01-20 12:35:40|45075.8|45055.8|45079.8|45059.8|45079.8|45059.8|45071.3|45051.3|15
1642682150000|2022-01-20 12:35:50|45084.8|45064.8|45086.3|45066.3|45089.8|45069.8|45084.8|45064.8|2
1642682160000|2022-01-20 12:36:00|45084.8|45064.8|45088.8|45068.8|45088.8|45068.8|45084.8|45064.8|2
1642682170000|2022-01-20 12:36:10|45089.8|45069.8|45087.3|45067.3|45094.8|45074.8|45087.3|45067.3|13
1642682180000|2022-01-20 12:36:20|45088.3|45068.3|45078.8|45058.8|45089.8|45069.8|45078.8|45058.8|48
1642682190000|2022-01-20 12:36:30|45079.8|45059.8|45079.8|45059.8|45081.3|45061.3|45074.8|45054.8|3
1642682200000|2022-01-20 12:36:40|||||||||1
1642682210000|2022-01-20 12:36:50|45077.3|45057.3|45074.8|45054.8|45079.8|45059.8|45074.8|45054.8|10
1642682220000|2022-01-20 12:37:00|45073.8|45053.8|45059.8|45039.8|45073.8|45053.8|45058.8|45038.8|7
1642682230000|2022-01-20 12:37:10|45058.3|45038.3|45062.3|45042.3|45062.3|45042.3|45057.3|45037.3|12
1642682240000|2022-01-20 12:37:20|45060.8|45040.8|45062.3|45042.3|45062.3|45042.3|45059.8|45039.8|2
1642682250000|2022-01-20 12:37:30|45063.3|45043.3|45077.3|45057.3|45077.3|45057.3|45063.3|45043.3|5
1642682260000|2022-01-20 12:37:40|45074.8|45054.8|45077.3|45057.3|45077.3|45057.3|45074.8|45054.8|0
1642682270000|2022-01-20 12:37:50|45075.8|45055.8|45074.8|45054.8|45076.3|45056.3|45074.8|45054.8|0
1642682280000|2022-01-20 12:38:00|45077.3|45057.3|45082.3|45062.3|45082.3|45062.3|45077.3|45057.3|1
1642682290000|2022-01-20 12:38:10|45085.8|45065.8|45092.3|45072.3|45092.3|45072.3|45085.8|45065.8|0
1642682300000|2022-01-20 12:38:20|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|1
1642682310000|2022-01-20 12:38:30|45099.8|45079.8|45104.8|45084.8|45104.8|45084.8|45099.8|45079.8|5
1642682320000|2022-01-20 12:38:40|45097.3|45077.3|45094.8|45074.8|45097.3|45077.3|45094.8|45074.8|4
1642682330000|2022-01-20 12:38:50|45095.8|45075.8|45089.8|45069.8|45097.3|45077.3|45089.8|45069.8|1
1642682340000|2022-01-20 12:39:00|45092.3|45072.3|45089.8|45069.8|45094.8|45074.8|45089.8|45069.8|2
1642682350000|2022-01-20 12:39:10|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|1
1642682360000|2022-01-20 12:39:20|45086.3|45066.3|45084.8|45064.8|45086.3|45066.3|45084.8|45064.8|0
1642682370000|2022-01-20 12:39:30|45085.8|45065.8|45089.8|45069.8|45089.8|45069.8|45085.8|45065.8|2
1642682380000|2022-01-20 12:39:40|45088.8|45068.8|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|0
1642682390000|2022-01-20 12:39:50|45089.8|45069.8|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|1
1642682400000|2022-01-20 12:40:00|45089.8|45069.8|45092.3|45072.3|45092.3|45072.3|45089.8|45069.8|2
1642682410000|2022-01-20 12:40:10|45094.8|45074.8|45093.8|45073.8|45094.8|45074.8|45092.3|45072.3|0
1642682420000|2022-01-20 12:40:20|45093.3|45073.3|45092.3|45072.3|45093.3|45073.3|45092.3|45072.3|1
1642682430000|2022-01-20 12:40:30|45093.3|45073.3|45095.8|45075.8|45095.8|45075.8|45093.3|45073.3|1
1642682440000|2022-01-20 12:40:40|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|2
1642682450000|2022-01-20 12:40:50|45093.8|45073.8|45087.3|45067.3|45093.8|45073.8|45087.3|45067.3|3
1642682460000|2022-01-20 12:41:00|45089.8|45069.8|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|0
1642682470000|2022-01-20 12:41:10|45086.3|45066.3|45084.8|45064.8|45086.3|45066.3|45083.3|45063.3|1
1642682480000|2022-01-20 12:41:20|45083.3|45063.3|45083.3|45063.3|45083.3|45063.3|45083.3|45063.3|0
1642682490000|2022-01-20 12:41:30|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|1
1642682510000|2022-01-20 12:41:50|45076.3|45056.3|45074.8|45054.8|45076.3|45056.3|45074.8|45054.8|3
1642682520000|2022-01-20 12:42:00|45066.3|45046.3|45056.3|45036.3|45066.3|45046.3|45056.3|45036.3|6
1642682530000|2022-01-20 12:42:10|45054.8|45034.8|45056.3|45036.3|45056.3|45036.3|45054.8|45034.8|2
1642682540000|2022-01-20 12:42:20|45054.8|45034.8|45057.3|45037.3|45057.3|45037.3|45054.8|45034.8|1
1642682550000|2022-01-20 12:42:30|45065.8|45045.8|45072.3|45052.3|45072.3|45052.3|45065.8|45045.8|2
1642682560000|2022-01-20 12:42:40|45073.3|45053.3|45074.8|45054.8|45074.8|45054.8|45073.3|45053.3|3
1642682570000|2022-01-20 12:42:50|45073.8|45053.8|45075.8|45055.8|45075.8|45055.8|45072.3|45052.3|0
1642682580000|2022-01-20 12:43:00|45077.3|45057.3|45079.8|45059.8|45079.8|45059.8|45077.3|45057.3|1
1642682590000|2022-01-20 12:43:10|45082.3|45062.3|45077.3|45057.3|45082.3|45062.3|45077.3|45057.3|8
1642682600000|2022-01-20 12:43:20|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|0
1642682610000|2022-01-20 12:43:30|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|7
1642682620000|2022-01-20 12:43:40|45068.8|45048.8|45067.3|45047.3|45068.8|45048.8|45067.3|45047.3|3
1642682630000|2022-01-20 12:43:50|45072.3|45052.3|45069.8|45049.8|45072.3|45052.3|45069.8|45049.8|2
1642682640000|2022-01-20 12:44:00|45067.3|45047.3|45060.8|45040.8|45067.3|45047.3|45059.8|45039.8|10
1642682650000|2022-01-20 12:44:10|45059.8|45039.8|45055.8|45035.8|45059.8|45039.8|45055.8|45035.8|3
1642682660000|2022-01-20 12:44:20|45059.8|45039.8|45054.8|45034.8|45059.8|45039.8|45053.3|45033.3|6
1642682670000|2022-01-20 12:44:30|45047.3|45027.3|45047.3|45027.3|45047.3|45027.3|45047.3|45027.3|3
1642682680000|2022-01-20 12:44:40|45041.3|45021.3|45037.3|45017.3|45042.3|45022.3|45037.3|45017.3|7
1642682690000|2022-01-20 12:44:50|45034.8|45014.8|45031.3|45011.3|45035.8|45015.8|45031.3|45011.3|8
1642682700000|2022-01-20 12:45:00|45032.3|45012.3|45037.3|45017.3|45037.3|45017.3|45032.3|45012.3|14
1642682710000|2022-01-20 12:45:10|45035.2|45015.2|45037.3|45017.3|45037.3|45017.3|45032.3|45012.3|4
1642682720000|2022-01-20 12:45:20|45039.8|45019.8|45044.8|45024.8|45047.3|45027.3|45039.8|45019.8|2
1642682730000|2022-01-20 12:45:30|45046.3|45026.3|45058.8|45038.8|45064.8|45044.8|45046.3|45026.3|29
1642682750000|2022-01-20 12:45:50|45061.3|45041.3|45066.3|45046.3|45067.3|45047.3|45061.3|45041.3|6
1642682760000|2022-01-20 12:46:00|45067.3|45047.3|45072.3|45052.3|45072.3|45052.3|45067.3|45047.3|5
1642682770000|2022-01-20 12:46:10|45073.3|45053.3|45073.8|45053.8|45074.8|45054.8|45072.7|45052.7|4
1642682780000|2022-01-20 12:46:20|45075.2|45055.2|45075.2|45055.2|45076.3|45056.3|45073.8|45053.8|0
1642682790000|2022-01-20 12:46:30|45072.7|45052.7|45072.7|45052.7|45072.7|45052.7|45071.3|45051.3|4
1642682800000|2022-01-20 12:46:40|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|45074.2|45054.2|6
1642682810000|2022-01-20 12:46:50|45072.7|45052.7|45072.7|45052.7|45075.2|45055.2|45072.7|45052.7|2
1642682820000|2022-01-20 12:47:00|45071.7|45051.7|45060.2|45040.2|45071.7|45051.7|45060.2|45040.2|2
1642682830000|2022-01-20 12:47:10|45059.2|45039.2|45057.7|45037.7|45059.2|45039.2|45057.7|45037.7|0
1642682840000|2022-01-20 12:47:20|||||||||2
1642682850000|2022-01-20 12:47:30|45062.7|45042.7|45065.2|45045.2|45065.2|45045.2|45062.7|45042.7|7
1642682860000|2022-01-20 12:47:40|45067.7|45047.7|45065.2|45045.2|45067.7|45047.7|45065.2|45045.2|1
1642682870000|2022-01-20 12:47:50|45067.7|45047.7|45067.7|45047.7|45067.7|45047.7|45067.7|45047.7|1
1642682890000|2022-01-20 12:48:10|45062.7|45042.7|45052.7|45032.7|45062.7|45042.7|45052.7|45032.7|3
1642682910000|2022-01-20 12:48:30|||||||||2
1642682920000|2022-01-20 12:48:40|45055.2|45035.2|45054.2|45034.2|45057.7|45037.7|45052.7|45032.7|11
1642682930000|2022-01-20 12:48:50|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|45052.7|45032.7|0
1642682940000|2022-01-20 12:49:00|45055.2|45035.2|45050.2|45030.2|45055.2|45035.2|45049.8|45029.8|5
1642682950000|2022-01-20 12:49:10|45052.7|45032.7|45053.8|45033.8|45053.8|45033.8|45052.7|45032.7|0
1642682960000|2022-01-20 12:49:20|45052.7|45032.7|45053.8|45033.8|45053.8|45033.8|45051.3|45031.3|2
1642682970000|2022-01-20 12:49:30|45052.7|45032.7|45058.8|45038.8|45058.8|45038.8|45052.7|45032.7|3
1642682980000|2022-01-20 12:49:40|45060.2|45040.2|45062.7|45042.7|45062.7|45042.7|45060.2|45040.2|1
1642682990000|2022-01-20 12:49:50|45065.2|45045.2|45070.2|45050.2|45070.2|45050.2|45065.2|45045.2|6
1642683000000|2022-01-20 12:50:00|45072.7|45052.7|45082.7|45062.7|45082.7|45062.7|45072.7|45052.7|5
1642683010000|2022-01-20 12:50:10|45084.2|45064.2|45084.2|45064.2|45084.2|45064.2|45082.7|45062.7|0
1642683020000|2022-01-20 12:50:20|45082.7|45062.7|45082.7|45062.7|45082.7|45062.7|45080.2|45060.2|8
1642683030000|2022-01-20 12:50:30|45081.7|45061.7|45082.7|45062.7|45082.7|45062.7|45080.2|45060.2|3
1642683040000|2022-01-20 12:50:40|45083.8|45063.8|45088.8|45068.8|45088.8|45068.8|45083.8|45063.8|5
1642683050000|2022-01-20 12:50:50|45090.2|45070.2|45097.7|45077.7|45097.7|45077.7|45090.2|45070.2|7
1642683060000|2022-01-20 12:51:00|45096.3|45076.3|45085.2|45065.2|45097.7|45077.7|45085.2|45065.2|7
1642683070000|2022-01-20 12:51:10|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|45090.2|45070.2|3
1642683080000|2022-01-20 12:51:20|45087.7|45067.7|45087.7|45067.7|45088.8|45068.8|45087.7|45067.7|2
1642683090000|2022-01-20 12:51:30|45085.2|45065.2|45085.2|45065.2|45087.7|45067.7|45085.2|45065.2|1
1642683100000|2022-01-20 12:51:40|45086.3|45066.3|45087.7|45067.7|45090.2|45070.2|45086.3|45066.3|4
1642683110000|2022-01-20 12:51:50|45088.8|45068.8|45088.8|45068.8|45088.8|45068.8|45088.8|45068.8|1
1642683120000|2022-01-20 12:52:00|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|45087.7|45067.7|1
1642683130000|2022-01-20 12:52:10|||||||||3
1642683140000|2022-01-20 12:52:20|45085.2|45065.2|45087.7|45067.7|45087.7|45067.7|45085.2|45065.2|3
1642683170000|2022-01-20 12:52:50|45086.7|45066.7|45087.7|45067.7|45087.7|45067.7|45086.7|45066.7|2
1642683180000|2022-01-20 12:53:00|45090.2|45070.2|45088.8|45068.8|45090.2|45070.2|45087.7|45067.7|2
1642683190000|2022-01-20 12:53:10|45087.7|45067.7|45092.7|45072.7|45092.7|45072.7|45087.7|45067.7|4
1642683200000|2022-01-20 12:53:20|45090.2|45070.2|45092.7|45072.7|45092.7|45072.7|45090.2|45070.2|0
1642683210000|2022-01-20 12:53:30|45094.2|45074.2|45089.2|45069.2|45095.2|45075.2|45086.7|45066.7|6
1642683220000|2022-01-20 12:53:40|45087.7|45067.7|45091.7|45071.7|45091.7|45071.7|45087.7|45067.7|1
1642683230000|2022-01-20 12:53:50|45090.2|45070.2|45087.7|45067.7|45090.2|45070.2|45087.7|45067.7|1
1642683240000|2022-01-20 12:54:00|45092.7|45072.7|45101.3|45081.3|45101.3|45081.3|45087.7|45067.7|16
1642683250000|2022-01-20 12:54:10|45106.3|45086.3|45105.2|45085.2|45108.8|45088.8|45105.2|45085.2|11
1642683260000|2022-01-20 12:54:20|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|1
1642683270000|2022-01-20 12:54:30|45108.8|45088.8|45108.8|45088.8|45108.8|45088.8|45108.8|45088.8|2
1642683280000|2022-01-20 12:54:40|45109.8|45089.8|45108.8|45088.8|45110.2|45090.2|45107.7|45087.7|3
1642683290000|2022-01-20 12:54:50|45112.7|45092.7|45115.2|45095.2|45115.2|45095.2|45112.7|45092.7|8
1642683300000|2022-01-20 12:55:00|45117.7|45097.7|45121.7|45101.7|45121.7|45101.7|45112.7|45092.7|6
1642683310000|2022-01-20 12:55:10|45126.3|45106.3|45141.3|45121.3|45141.3|45121.3|45126.3|45106.3|17
1642683320000|2022-01-20 12:55:20|45138.8|45118.8|45137.7|45117.7|45140.2|45120.2|45137.7|45117.7|7
1642683330000|2022-01-20 12:55:30|45135.2|45115.2|45131.3|45111.3|45135.2|45115.2|45131.3|45111.3|8
1642683340000|2022-01-20 12:55:40|45132.7|45112.7|45135.2|45115.2|45135.2|45115.2|45132.7|45112.7|5
1642683350000|2022-01-20 12:55:50|45136.3|45116.3|45137.7|45117.7|45138.8|45118.8|45136.3|45116.3|1
1642683360000|2022-01-20 12:56:00|45136.7|45116.7|45142.7|45122.7|45142.7|45122.7|45135.2|45115.2|7
1642683370000|2022-01-20 12:56:10|45143.8|45123.8|45140.2|45120.2|45146.3|45126.3|45140.2|45120.2|7
1642683380000|2022-01-20 12:56:20|45139.2|45119.2|45132.7|45112.7|45139.2|45119.2|45132.7|45112.7|2
1642683390000|2022-01-20 12:56:30|45135.2|45115.2|45140.2|45120.2|45141.7|45121.7|45135.2|45115.2|9
1642683400000|2022-01-20 12:56:40|||||||||2
1642683410000|2022-01-20 12:56:50|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|45132.7|45112.7|5
1642683420000|2022-01-20 12:57:00|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45132.7|45112.7|2
1642683430000|2022-01-20 12:57:10|45137.7|45117.7|45130.8|45110.8|45137.7|45117.7|45126.3|45106.3|10
1642683440000|2022-01-20 12:57:20|45134.8|45114.8|45132.3|45112.3|45134.8|45114.8|45132.3|45112.3|2
1642683450000|2022-01-20 12:57:30|45130.8|45110.8|45132.3|45112.3|45132.3|45112.3|45129.8|45109.8|2
1642683460000|2022-01-20 12:57:40|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|0
1642683470000|2022-01-20 12:57:50|||||||||21
1642683480000|2022-01-20 12:58:00|45136.3|45116.3|45133.8|45113.8|45136.3|45116.3|45132.3|45112.3|8
1642683490000|2022-01-20 12:58:10|45132.7|45112.7|45133.8|45113.8|45133.8|45113.8|45131.3|45111.3|1
1642683500000|2022-01-20 12:58:20|45128.8|45108.8|45127.3|45107.3|45132.3|45112.3|45127.3|45107.3|5
1642683510000|2022-01-20 12:58:30|45126.3|45106.3|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|11
1642683520000|2022-01-20 12:58:40|45127.3|45107.3|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|5
1642683530000|2022-01-20 12:58:50|45127.3|45107.3|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|0
1642683540000|2022-01-20 12:59:00|45122.3|45102.3|45086.3|45066.3|45122.3|45102.3|45086.3|45066.3|40
1642683550000|2022-01-20 12:59:10|45087.7|45067.7|45092.3|45072.3|45092.3|45072.3|45086.3|45066.3|7
1642683560000|2022-01-20 12:59:20|45093.8|45073.8|45092.3|45072.3|45097.3|45077.3|45089.8|45069.8|5
1642683570000|2022-01-20 12:59:30|45090.8|45070.8|45089.8|45069.8|45090.8|45070.8|45089.8|45069.8|3
1642683580000|2022-01-20 12:59:40|45090.2|45070.2|45110.2|45090.2|45112.7|45092.7|45086.7|45066.7|9
1642683590000|2022-01-20 12:59:50|45111.3|45091.3|45103.8|45083.8|45111.7|45091.7|45103.8|45083.8|9
1642683600000|2022-01-20 13:00:00|45102.3|45082.3|45083.1|45063.1|45107.7|45087.7|45069.6|45049.6|81
1642683610000|2022-01-20 13:00:10|45080.6|45060.6|45075.6|45055.6|45103.1|45083.1|45073.1|45053.1|41
1642683620000|2022-01-20 13:00:20|45073.1|45053.1|45020.6|45000.6|45073.1|45053.1|45014.6|44994.6|61
1642683630000|2022-01-20 13:00:30|45018.1|44998.1|44995.6|44975.6|45020.6|45000.6|44995.6|44975.6|50
1642683640000|2022-01-20 13:00:40|45000.6|44980.6|44973.6|44953.6|45008.1|44988.1|44973.6|44953.6|38
1642683650000|2022-01-20 13:00:50|44974.6|44954.6|44983.1|44963.1|44983.1|44963.1|44960.6|44940.6|43
1642683660000|2022-01-20 13:01:00|44980.6|44960.6|44963.1|44943.1|44980.6|44960.6|44955.6|44935.6|38
1642683670000|2022-01-20 13:01:10|44965.6|44945.6|44963.1|44943.1|44983.1|44963.1|44955.6|44935.6|46
1642683680000|2022-01-20 13:01:20|44960.6|44940.6|44960.6|44940.6|44960.6|44940.6|44958.1|44938.1|21
1642683690000|2022-01-20 13:01:30|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|14
1642683700000|2022-01-20 13:01:40|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|29
1642683710000|2022-01-20 13:01:50|44969.6|44949.6|44975.6|44955.6|44975.6|44955.6|44965.6|44945.6|22
1642683720000|2022-01-20 13:02:00|44976.7|44956.7|44995.6|44975.6|44998.1|44978.1|44975.6|44955.6|40
1642683730000|2022-01-20 13:02:10|44994.6|44974.6|44978.1|44958.1|44994.6|44974.6|44973.1|44953.1|13
1642683740000|2022-01-20 13:02:20|44980.6|44960.6|44995.6|44975.6|44995.6|44975.6|44973.1|44953.1|28
1642683750000|2022-01-20 13:02:30|44998.1|44978.1|45010.6|44990.6|45010.6|44990.6|44998.1|44978.1|11
1642683760000|2022-01-20 13:02:40|45012.1|44992.1|45034.2|45014.2|45034.2|45014.2|45012.1|44992.1|13
1642683770000|2022-01-20 13:02:50|45035.6|45015.6|45043.1|45023.1|45045.6|45025.6|45035.6|45015.6|10
1642683780000|2022-01-20 13:03:00|45044.2|45024.2|45045.6|45025.6|45050.6|45030.6|45038.1|45018.1|22
1642683790000|2022-01-20 13:03:10|45043.1|45023.1|45045.6|45025.6|45047.7|45027.7|45038.1|45018.1|9
1642683800000|2022-01-20 13:03:20|45041.7|45021.7|45037.7|45017.7|45041.7|45021.7|45036.7|45016.7|25
1642683810000|2022-01-20 13:03:30|45040.2|45020.2|45041.7|45021.7|45041.7|45021.7|45037.7|45017.7|6
1642683820000|2022-01-20 13:03:40|45043.1|45023.1|45056.7|45036.7|45057.7|45037.7|45043.1|45023.1|21
1642683830000|2022-01-20 13:03:50|45057.7|45037.7|45062.7|45042.7|45063.8|45043.8|45055.2|45035.2|17
1642683840000|2022-01-20 13:04:00|45060.2|45040.2|45062.7|45042.7|45062.7|45042.7|45042.7|45022.7|31
1642683850000|2022-01-20 13:04:10|45061.7|45041.7|45052.7|45032.7|45061.7|45041.7|45048.8|45028.8|2
1642683860000|2022-01-20 13:04:20|45050.2|45030.2|45056.3|45036.3|45057.7|45037.7|45050.2|45030.2|19
1642683870000|2022-01-20 13:04:30|45057.7|45037.7|45070.2|45050.2|45080.2|45060.2|45057.7|45037.7|19
1642683880000|2022-01-20 13:04:40|45072.7|45052.7|45072.7|45052.7|45077.7|45057.7|45067.7|45047.7|16
1642683890000|2022-01-20 13:04:50|45075.2|45055.2|45072.7|45052.7|45075.2|45055.2|45072.7|45052.7|7
1642683900000|2022-01-20 13:05:00|45062.7|45042.7|45065.2|45045.2|45067.7|45047.7|45062.7|45042.7|12
1642683910000|2022-01-20 13:05:10|45064.2|45044.2|45081.3|45061.3|45081.3|45061.3|45064.2|45044.2|9
1642683920000|2022-01-20 13:05:20|45082.7|45062.7|45078.8|45058.8|45082.7|45062.7|45073.8|45053.8|30
1642683930000|2022-01-20 13:05:30|45080.2|45060.2|45087.7|45067.7|45087.7|45067.7|45075.2|45055.2|16
1642683940000|2022-01-20 13:05:40|45089.2|45069.2|45102.7|45082.7|45102.7|45082.7|45089.2|45069.2|11
1642683950000|2022-01-20 13:05:50|45107.7|45087.7|45115.2|45095.2|45115.2|45095.2|45107.7|45087.7|19
1642683960000|2022-01-20 13:06:00|45112.7|45092.7|45133.8|45113.8|45133.8|45113.8|45112.7|45092.7|18
1642683970000|2022-01-20 13:06:10|45132.7|45112.7|45155.2|45135.2|45157.7|45137.7|45132.7|45112.7|35
1642683980000|2022-01-20 13:06:20|45162.7|45142.7|45163.8|45143.8|45166.3|45146.3|45160.2|45140.2|13
1642683990000|2022-01-20 13:06:30|45167.7|45147.7|45157.7|45137.7|45167.7|45147.7|45157.7|45137.7|16
1642684000000|2022-01-20 13:06:40|45160.2|45140.2|45179.2|45159.2|45181.3|45161.3|45159.2|45139.2|30
1642684010000|2022-01-20 13:06:50|45176.7|45156.7|45168.1|45148.1|45177.7|45157.7|45168.1|45148.1|21
1642684020000|2022-01-20 13:07:00|45166.7|45146.7|45139.2|45119.2|45167.7|45147.7|45137.7|45117.7|22
1642684030000|2022-01-20 13:07:10|45142.7|45122.7|45166.7|45146.7|45167.7|45147.7|45142.7|45122.7|17
1642684040000|2022-01-20 13:07:20|45164.2|45144.2|45150.2|45130.2|45164.2|45144.2|45140.2|45120.2|17
1642684050000|2022-01-20 13:07:30|45147.7|45127.7|45147.7|45127.7|45150.2|45130.2|45146.7|45126.7|3
1642684060000|2022-01-20 13:07:40|45150.2|45130.2|45160.2|45140.2|45163.8|45143.8|45150.2|45130.2|24
1642684070000|2022-01-20 13:07:50|45157.7|45137.7|45167.7|45147.7|45167.7|45147.7|45147.7|45127.7|29
1642684080000|2022-01-20 13:08:00|45162.7|45142.7|45155.2|45135.2|45164.2|45144.2|45145.2|45125.2|16
1642684090000|2022-01-20 13:08:10|45152.7|45132.7|45147.7|45127.7|45152.7|45132.7|45146.7|45126.7|9
1642684100000|2022-01-20 13:08:20|45146.7|45126.7|45144.2|45124.2|45146.7|45126.7|45141.7|45121.7|10
1642684110000|2022-01-20 13:08:30|45146.7|45126.7|45160.2|45140.2|45160.2|45140.2|45144.2|45124.2|7
1642684120000|2022-01-20 13:08:40|45155.2|45135.2|45152.7|45132.7|45155.2|45135.2|45150.2|45130.2|2
1642684130000|2022-01-20 13:08:50|45155.2|45135.2|45160.2|45140.2|45160.2|45140.2|45155.2|45135.2|10
1642684140000|2022-01-20 13:09:00|45162.7|45142.7|45170.2|45150.2|45170.2|45150.2|45162.7|45142.7|18
1642684150000|2022-01-20 13:09:10|45167.7|45147.7|45149.2|45129.2|45167.7|45147.7|45149.2|45129.2|13
1642684160000|2022-01-20 13:09:20|45147.7|45127.7|45146.7|45126.7|45147.7|45127.7|45142.7|45122.7|9
1642684170000|2022-01-20 13:09:30|45145.2|45125.2|45134.2|45114.2|45146.7|45126.7|45134.2|45114.2|8
1642684180000|2022-01-20 13:09:40|45130.2|45110.2|45114.2|45094.2|45130.2|45110.2|45114.2|45094.2|10
1642684190000|2022-01-20 13:09:50|45115.2|45095.2|45110.2|45090.2|45115.6|45095.6|45105.2|45085.2|16
1642684200000|2022-01-20 13:10:00|45111.3|45091.3|45088.8|45068.8|45115.2|45095.2|45088.8|45068.8|36
1642684210000|2022-01-20 13:10:10|45090.2|45070.2|45092.7|45072.7|45096.7|45076.7|45085.2|45065.2|17
1642684220000|2022-01-20 13:10:20|45091.7|45071.7|45069.6|45049.6|45091.7|45071.7|45069.6|45049.6|15
1642684230000|2022-01-20 13:10:30|45068.1|45048.1|45064.2|45044.2|45070.6|45050.6|45057.7|45037.7|12
1642684240000|2022-01-20 13:10:40|45062.7|45042.7|45062.7|45042.7|45062.7|45042.7|45061.7|45041.7|6
1642684250000|2022-01-20 13:10:50|45065.2|45045.2|45061.7|45041.7|45075.2|45055.2|45061.7|45041.7|39
1642684260000|2022-01-20 13:11:00|45055.2|45035.2|45066.7|45046.7|45066.7|45046.7|45055.2|45035.2|21
1642684270000|2022-01-20 13:11:10|45064.2|45044.2|45074.2|45054.2|45076.7|45056.7|45062.7|45042.7|17
1642684280000|2022-01-20 13:11:20|45073.1|45053.1|45059.2|45039.2|45074.2|45054.2|45059.2|45039.2|14
1642684290000|2022-01-20 13:11:30|45056.7|45036.7|45050.2|45030.2|45056.7|45036.7|45050.2|45030.2|13
1642684300000|2022-01-20 13:11:40|45051.7|45031.7|45050.2|45030.2|45051.7|45031.7|45048.1|45028.1|4
1642684310000|2022-01-20 13:11:50|45052.7|45032.7|45057.7|45037.7|45057.7|45037.7|45052.7|45032.7|6
1642684320000|2022-01-20 13:12:00|45040.2|45020.2|45020.2|45000.2|45040.2|45020.2|45017.7|44997.7|22
1642684330000|2022-01-20 13:12:10|45022.3|45002.3|45002.7|44982.7|45025.2|45005.2|45002.7|44982.7|45
1642684340000|2022-01-20 13:12:20|45001.7|44981.7|44995.2|44975.2|45001.7|44981.7|44995.2|44975.2|10
1642684350000|2022-01-20 13:12:30|44996.3|44976.3|44992.7|44972.7|44997.7|44977.7|44992.7|44972.7|68
1642684360000|2022-01-20 13:12:40|44991.7|44971.7|44980.2|44960.2|44991.7|44971.7|44976.7|44956.7|38
1642684370000|2022-01-20 13:12:50|44981.7|44961.7|44992.7|44972.7|44992.7|44972.7|44980.6|44960.6|22
1642684380000|2022-01-20 13:13:00|45000.2|44980.2|45015.2|44995.2|45015.2|44995.2|44997.7|44977.7|22
1642684390000|2022-01-20 13:13:10|45016.3|44996.3|45032.7|45012.7|45032.7|45012.7|45016.3|44996.3|10
1642684400000|2022-01-20 13:13:20|45033.8|45013.8|45030.2|45010.2|45035.2|45015.2|45030.2|45010.2|7
1642684410000|2022-01-20 13:13:30|45029.2|45009.2|45035.2|45015.2|45035.2|45015.2|45027.7|45007.7|3
1642684420000|2022-01-20 13:13:40|45040.2|45020.2|45042.7|45022.7|45042.7|45022.7|45040.2|45020.2|6
1642684430000|2022-01-20 13:13:50|45041.7|45021.7|45055.2|45035.2|45056.3|45036.3|45041.3|45021.3|4
1642684440000|2022-01-20 13:14:00|45056.3|45036.3|45055.2|45035.2|45057.7|45037.7|45052.7|45032.7|16
1642684450000|2022-01-20 13:14:10|45053.8|45033.8|45052.7|45032.7|45053.8|45033.8|45052.7|45032.7|2
1642684460000|2022-01-20 13:14:20|45055.2|45035.2|45054.2|45034.2|45055.2|45035.2|45052.7|45032.7|2
1642684470000|2022-01-20 13:14:30|45052.7|45032.7|45050.6|45030.6|45055.6|45035.6|45050.6|45030.6|10
1642684480000|2022-01-20 13:14:40|45054.2|45034.2|45064.2|45044.2|45064.2|45044.2|45054.2|45034.2|8
1642684490000|2022-01-20 13:14:50|45069.2|45049.2|45069.2|45049.2|45075.2|45055.2|45069.2|45049.2|11
1642684500000|2022-01-20 13:15:00|45068.1|45048.1|45061.7|45041.7|45069.2|45049.2|45051.7|45031.7|4
1642684510000|2022-01-20 13:15:10|45060.6|45040.6|45049.2|45029.2|45064.2|45044.2|45049.2|45029.2|4
1642684520000|2022-01-20 13:15:20|45044.2|45024.2|45028.1|45008.1|45044.2|45024.2|45028.1|45008.1|13
1642684530000|2022-01-20 13:15:30|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45026.7|45006.7|11
1642684540000|2022-01-20 13:15:40|45028.1|45008.1|45023.1|45003.1|45029.2|45009.2|45023.1|45003.1|5
1642684550000|2022-01-20 13:15:50|45024.2|45004.2|45029.2|45009.2|45030.2|45010.2|45024.2|45004.2|5
1642684560000|2022-01-20 13:16:00|45031.3|45011.3|45020.6|45000.6|45039.2|45019.2|45020.6|45000.6|13
1642684570000|2022-01-20 13:16:10|45014.2|44994.2|45008.1|44988.1|45014.2|44994.2|45008.1|44988.1|7
1642684580000|2022-01-20 13:16:20|45004.2|44984.2|45008.1|44988.1|45008.1|44988.1|45001.7|44981.7|6
1642684590000|2022-01-20 13:16:30|45009.2|44989.2|45016.7|44996.7|45016.7|44996.7|45009.2|44989.2|4
1642684600000|2022-01-20 13:16:40|45017.7|44997.7|45022.7|45002.7|45024.2|45004.2|45017.7|44997.7|7
1642684610000|2022-01-20 13:16:50|45025.2|45005.2|45026.7|45006.7|45026.7|45006.7|45021.7|45001.7|2
1642684620000|2022-01-20 13:17:00|45027.7|45007.7|45019.2|44999.2|45031.7|45011.7|45019.2|44999.2|2
1642684630000|2022-01-20 13:17:10|45020.2|45000.2|45034.2|45014.2|45034.2|45014.2|45020.2|45000.2|5
1642684640000|2022-01-20 13:17:20|45035.2|45015.2|45045.2|45025.2|45046.3|45026.3|45035.2|45015.2|3
1642684650000|2022-01-20 13:17:30|45044.2|45024.2|45057.7|45037.7|45058.8|45038.8|45042.7|45022.7|6
1642684660000|2022-01-20 13:17:40|45058.8|45038.8|45069.2|45049.2|45069.2|45049.2|45058.8|45038.8|6
1642684670000|2022-01-20 13:17:50|45065.2|45045.2|45072.7|45052.7|45072.7|45052.7|45064.2|45044.2|17
1642684680000|2022-01-20 13:18:00|45073.8|45053.8|45080.2|45060.2|45080.2|45060.2|45073.8|45053.8|20
1642684690000|2022-01-20 13:18:10|45082.7|45062.7|45097.7|45077.7|45097.7|45077.7|45082.7|45062.7|8
1642684700000|2022-01-20 13:18:20|45098.8|45078.8|45107.7|45087.7|45107.7|45087.7|45098.8|45078.8|7
1642684710000|2022-01-20 13:18:30|45110.2|45090.2|45117.7|45097.7|45120.2|45100.2|45110.2|45090.2|18
1642684720000|2022-01-20 13:18:40|45115.2|45095.2|45135.2|45115.2|45137.7|45117.7|45112.7|45092.7|13
1642684730000|2022-01-20 13:18:50|45137.7|45117.7|45130.2|45110.2|45137.7|45117.7|45130.2|45110.2|7
1642684740000|2022-01-20 13:19:00|45127.7|45107.7|45117.7|45097.7|45127.7|45107.7|45117.7|45097.7|17
1642684750000|2022-01-20 13:19:10|45118.8|45098.8|45131.3|45111.3|45131.3|45111.3|45118.8|45098.8|8
1642684760000|2022-01-20 13:19:20|45132.7|45112.7|45132.7|45112.7|45135.2|45115.2|45129.2|45109.2|12
1642684770000|2022-01-20 13:19:30|45133.8|45113.8|45135.2|45115.2|45136.7|45116.7|45133.8|45113.8|8
1642684780000|2022-01-20 13:19:40|45134.2|45114.2|45132.7|45112.7|45135.2|45115.2|45130.2|45110.2|4
1642684790000|2022-01-20 13:19:50|45126.7|45106.7|45122.7|45102.7|45130.2|45110.2|45122.7|45102.7|8
1642684800000|2022-01-20 13:20:00|45121.7|45101.7|45113.8|45093.8|45121.7|45101.7|45109.2|45089.2|17
1642684810000|2022-01-20 13:20:10|45112.7|45092.7|45115.2|45095.2|45115.2|45095.2|45105.2|45085.2|8
1642684820000|2022-01-20 13:20:20|45112.7|45092.7|45107.7|45087.7|45112.7|45092.7|45105.2|45085.2|8
1642684830000|2022-01-20 13:20:30|45108.8|45088.8|45108.8|45088.8|45110.2|45090.2|45107.7|45087.7|2
1642684840000|2022-01-20 13:20:40|45110.2|45090.2|45112.7|45092.7|45112.7|45092.7|45107.7|45087.7|7
1642684850000|2022-01-20 13:20:50|45117.7|45097.7|45123.8|45103.8|45125.2|45105.2|45117.7|45097.7|4
1642684860000|2022-01-20 13:21:00|45125.2|45105.2|45132.7|45112.7|45135.2|45115.2|45122.7|45102.7|13
1642684870000|2022-01-20 13:21:10|45135.2|45115.2|45130.2|45110.2|45135.2|45115.2|45125.2|45105.2|7
1642684880000|2022-01-20 13:21:20|45133.8|45113.8|45145.2|45125.2|45145.2|45125.2|45133.8|45113.8|9
1642684890000|2022-01-20 13:21:30|45140.2|45120.2|45155.2|45135.2|45157.7|45137.7|45140.2|45120.2|26
1642684900000|2022-01-20 13:21:40|45152.7|45132.7|45162.7|45142.7|45162.7|45142.7|45152.7|45132.7|14
1642684910000|2022-01-20 13:21:50|45165.2|45145.2|45166.3|45146.3|45166.3|45146.3|45162.7|45142.7|18
1642684920000|2022-01-20 13:22:00|45162.7|45142.7|45147.7|45127.7|45162.7|45142.7|45147.7|45127.7|24
1642684930000|2022-01-20 13:22:10|45145.2|45125.2|45153.8|45133.8|45157.7|45137.7|45145.2|45125.2|5
1642684940000|2022-01-20 13:22:20|45156.3|45136.3|45178.8|45158.8|45182.7|45162.7|45156.3|45136.3|16
1642684950000|2022-01-20 13:22:30|45182.7|45162.7|45182.7|45162.7|45187.7|45167.7|45177.7|45157.7|17
1642684960000|2022-01-20 13:22:40|45185.2|45165.2|45185.2|45165.2|45185.2|45165.2|45182.7|45162.7|4
1642684970000|2022-01-20 13:22:50|45182.7|45162.7|45183.8|45163.8|45184.2|45164.2|45180.2|45160.2|10
1642684980000|2022-01-20 13:23:00|45185.2|45165.2|45187.7|45167.7|45187.7|45167.7|45177.7|45157.7|22
1642684990000|2022-01-20 13:23:10|45188.8|45168.8|45197.7|45177.7|45200.2|45180.2|45188.8|45168.8|11
1642685000000|2022-01-20 13:23:20|45195.2|45175.2|45195.2|45175.2|45195.2|45175.2|45192.7|45172.7|7
1642685010000|2022-01-20 13:23:30|45192.7|45172.7|45195.2|45175.2|45195.2|45175.2|45189.2|45169.2|19
1642685020000|2022-01-20 13:23:40|45194.8|45174.8|45182.3|45162.3|45194.8|45174.8|45179.8|45159.8|23
1642685030000|2022-01-20 13:23:50|45183.3|45163.3|45180.8|45160.8|45184.8|45164.8|45180.8|45160.8|8
1642685040000|2022-01-20 13:24:00|45182.3|45162.3|45182.3|45162.3|45184.8|45164.8|45177.3|45157.3|26
1642685050000|2022-01-20 13:24:10|45195.8|45175.8|45202.3|45182.3|45212.3|45192.3|45194.8|45174.8|13
1642685060000|2022-01-20 13:24:20|45201.3|45181.3|45182.3|45162.3|45202.3|45182.3|45182.3|45162.3|10
1642685070000|2022-01-20 13:24:30|45181.3|45161.3|45179.8|45159.8|45182.3|45162.3|45177.3|45157.3|13
1642685080000|2022-01-20 13:24:40|45180.8|45160.8|45181.3|45161.3|45182.3|45162.3|45179.8|45159.8|3
1642685090000|2022-01-20 13:24:50|45179.8|45159.8|45191.3|45171.3|45193.8|45173.8|45173.3|45153.3|10
1642685100000|2022-01-20 13:25:00|45189.8|45169.8|45170.8|45150.8|45192.3|45172.3|45163.3|45143.3|14
1642685110000|2022-01-20 13:25:10|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|4
1642685120000|2022-01-20 13:25:20|45169.8|45149.8|45166.3|45146.3|45172.3|45152.3|45158.3|45138.3|26
1642685130000|2022-01-20 13:25:30|45167.3|45147.3|45169.8|45149.8|45172.3|45152.3|45167.3|45147.3|5
1642685140000|2022-01-20 13:25:40|45166.3|45146.3|45164.8|45144.8|45166.3|45146.3|45164.8|45144.8|7
1642685150000|2022-01-20 13:25:50|45163.3|45143.3|45170.2|45150.2|45171.3|45151.3|45163.3|45143.3|5
1642685160000|2022-01-20 13:26:00|45168.8|45148.8|45152.3|45132.3|45168.8|45148.8|45147.3|45127.3|19
1642685170000|2022-01-20 13:26:10|45147.3|45127.3|45164.8|45144.8|45164.8|45144.8|45147.3|45127.3|4
1642685180000|2022-01-20 13:26:20|45162.3|45142.3|45159.8|45139.8|45162.3|45142.3|45159.8|45139.8|2
1642685190000|2022-01-20 13:26:30|45158.8|45138.8|45157.3|45137.3|45158.8|45138.8|45149.8|45129.8|8
1642685200000|2022-01-20 13:26:40|45155.2|45135.2|45152.3|45132.3|45156.3|45136.3|45152.3|45132.3|3
1642685210000|2022-01-20 13:26:50|45154.8|45134.8|45157.3|45137.3|45157.3|45137.3|45152.3|45132.3|3
1642685220000|2022-01-20 13:27:00|45159.8|45139.8|45134.4|45114.4|45159.8|45139.8|45127.3|45107.3|23
1642685230000|2022-01-20 13:27:10|45138.3|45118.3|45132.3|45112.3|45138.3|45118.3|45124.8|45104.8|14
1642685240000|2022-01-20 13:27:20|45129.8|45109.8|45139.8|45119.8|45139.8|45119.8|45129.8|45109.8|22
1642685250000|2022-01-20 13:27:30|45141.9|45121.9|45138.8|45118.8|45144.8|45124.8|45138.8|45118.8|10
1642685260000|2022-01-20 13:27:40|45137.3|45117.3|45131.3|45111.3|45137.3|45117.3|45128.8|45108.8|17
1642685270000|2022-01-20 13:27:50|45130.2|45110.2|45124.8|45104.8|45130.2|45110.2|45119.8|45099.8|8
1642685280000|2022-01-20 13:28:00|45127.3|45107.3|45127.3|45107.3|45129.8|45109.8|45122.3|45102.3|9
1642685290000|2022-01-20 13:28:10|45130.8|45110.8|45130.8|45110.8|45133.3|45113.3|45130.8|45110.8|4
1642685300000|2022-01-20 13:28:20|45129.8|45109.8|45127.3|45107.3|45129.8|45109.8|45127.3|45107.3|5
1642685310000|2022-01-20 13:28:30|45128.3|45108.3|45129.8|45109.8|45129.8|45109.8|45127.3|45107.3|4
1642685320000|2022-01-20 13:28:40|||||||||2
1642685330000|2022-01-20 13:28:50|||||||||8
1642685340000|2022-01-20 13:29:00|45134.8|45114.8|45132.3|45112.3|45136.3|45116.3|45132.3|45112.3|8
1642685350000|2022-01-20 13:29:10|||||||||1
1642685360000|2022-01-20 13:29:20|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|45132.3|45112.3|3
1642685370000|2022-01-20 13:29:30|45132.3|45112.3|45126.3|45106.3|45132.3|45112.3|45126.3|45106.3|5
1642685380000|2022-01-20 13:29:40|45128.8|45108.8|45129.8|45109.8|45129.8|45109.8|45128.8|45108.8|4
1642685390000|2022-01-20 13:29:50|45130.8|45110.8|45137.3|45117.3|45137.3|45117.3|45130.8|45110.8|5
1642685400000|2022-01-20 13:30:00|45138.3|45118.3|45159.8|45139.8|45159.8|45139.8|45138.3|45118.3|8
1642685410000|2022-01-20 13:30:10|45165.8|45145.8|45189.8|45169.8|45189.8|45169.8|45165.8|45145.8|7
1642685420000|2022-01-20 13:30:20|45190.8|45170.8|45188.8|45168.8|45198.3|45178.3|45187.3|45167.3|19
1642685430000|2022-01-20 13:30:30|45187.3|45167.3|45182.3|45162.3|45192.3|45172.3|45180.2|45160.2|7
1642685440000|2022-01-20 13:30:40|45183.3|45163.3|45190.8|45170.8|45197.3|45177.3|45183.3|45163.3|9
1642685450000|2022-01-20 13:30:50|45189.8|45169.8|45198.8|45178.8|45199.8|45179.8|45184.8|45164.8|15
1642685460000|2022-01-20 13:31:00|45197.3|45177.3|45202.3|45182.3|45202.3|45182.3|45184.4|45164.4|25
1642685470000|2022-01-20 13:31:10|45203.3|45183.3|45201.3|45181.3|45209.8|45189.8|45201.3|45181.3|23
1642685480000|2022-01-20 13:31:20|45197.3|45177.3|45199.8|45179.8|45199.8|45179.8|45192.3|45172.3|5
1642685490000|2022-01-20 13:31:30|45197.3|45177.3|45195.8|45175.8|45199.8|45179.8|45192.3|45172.3|18
1642685500000|2022-01-20 13:31:40|45198.3|45178.3|45196.3|45176.3|45199.8|45179.8|45195.8|45175.8|6
1642685510000|2022-01-20 13:31:50|45197.3|45177.3|45209.8|45189.8|45210.8|45190.8|45197.3|45177.3|10
1642685520000|2022-01-20 13:32:00|45207.3|45187.3|45209.8|45189.8|45211.3|45191.3|45204.8|45184.8|13
1642685530000|2022-01-20 13:32:10|45212.3|45192.3|45199.8|45179.8|45220.8|45200.8|45189.8|45169.8|23
1642685540000|2022-01-20 13:32:20|45197.3|45177.3|45199.8|45179.8|45199.8|45179.8|45194.8|45174.8|6
1642685550000|2022-01-20 13:32:30|45200.8|45180.8|45202.3|45182.3|45204.8|45184.8|45199.8|45179.8|6
1642685560000|2022-01-20 13:32:40|45204.8|45184.8|45204.8|45184.8|45204.8|45184.8|45199.8|45179.8|4
1642685570000|2022-01-20 13:32:50|45209.8|45189.8|45213.8|45193.8|45213.8|45193.8|45204.8|45184.8|16
1642685580000|2022-01-20 13:33:00|45214.8|45194.8|45219.8|45199.8|45234.8|45214.8|45214.8|45194.8|23
1642685590000|2022-01-20 13:33:10|45218.8|45198.8|45219.8|45199.8|45219.8|45199.8|45217.3|45197.3|3
1642685600000|2022-01-20 13:33:20|45215.8|45195.8|45196.9|45176.9|45215.8|45195.8|45196.9|45176.9|16
1642685610000|2022-01-20 13:33:30|45197.9|45177.9|45189.8|45169.8|45198.3|45178.3|45185.8|45165.8|27
1642685620000|2022-01-20 13:33:40|45190.8|45170.8|45174.8|45154.8|45192.3|45172.3|45174.8|45154.8|20
1642685630000|2022-01-20 13:33:50|45173.8|45153.8|45169.8|45149.8|45174.8|45154.8|45168.3|45148.3|7
1642685640000|2022-01-20 13:34:00|45172.3|45152.3|45163.5|45143.5|45172.3|45152.3|45163.5|45143.5|21
1642685650000|2022-01-20 13:34:10|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45163.5|45143.5|20
1642685660000|2022-01-20 13:34:20|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|26
1642685670000|2022-01-20 13:34:30|||||||||48
1642685680000|2022-01-20 13:34:40|45164.4|45144.4|45163.3|45143.3|45164.4|45144.4|45163.3|45143.3|22
1642685690000|2022-01-20 13:34:50|45164.4|45144.4|45154.8|45134.8|45164.4|45144.4|45154.8|45134.8|22
1642685700000|2022-01-20 13:35:00|45153.3|45133.3|45152.3|45132.3|45154.8|45134.8|45151.3|45131.3|12
1642685710000|2022-01-20 13:35:10|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|3
1642685720000|2022-01-20 13:35:20|45154.8|45134.8|45158.3|45138.3|45158.3|45138.3|45154.8|45134.8|20
1642685730000|2022-01-20 13:35:30|45159.4|45139.4|45158.3|45138.3|45159.4|45139.4|45158.3|45138.3|10
1642685740000|2022-01-20 13:35:40|45159.4|45139.4|45161.9|45141.9|45161.9|45141.9|45159.4|45139.4|5
1642685750000|2022-01-20 13:35:50|45169.4|45149.4|45178.3|45158.3|45178.3|45158.3|45169.4|45149.4|33
1642685760000|2022-01-20 13:36:00|45176.3|45156.3|45194.8|45174.8|45194.8|45174.8|45174.8|45154.8|37
1642685770000|2022-01-20 13:36:10|45199.8|45179.8|45212.3|45192.3|45212.3|45192.3|45199.8|45179.8|5
1642685780000|2022-01-20 13:36:20|45209.8|45189.8|45194.8|45174.8|45209.8|45189.8|45194.8|45174.8|26
1642685790000|2022-01-20 13:36:30|45192.3|45172.3|45192.3|45172.3|45197.3|45177.3|45192.3|45172.3|2
1642685800000|2022-01-20 13:36:40|||||||||1
1642685810000|2022-01-20 13:36:50|45188.8|45168.8|45179.8|45159.8|45188.8|45168.8|45179.8|45159.8|5
1642685820000|2022-01-20 13:37:00|45176.3|45156.3|45157.7|45137.7|45176.3|45156.3|45156.3|45136.3|12
1642685830000|2022-01-20 13:37:10|45156.3|45136.3|45144.8|45124.8|45158.8|45138.8|45144.8|45124.8|8
1642685840000|2022-01-20 13:37:20|45145.8|45125.8|45152.3|45132.3|45152.3|45132.3|45144.8|45124.8|9
1642685850000|2022-01-20 13:37:30|45151.3|45131.3|45133.3|45113.3|45152.3|45132.3|45133.3|45113.3|12
1642685860000|2022-01-20 13:37:40|45135.8|45115.8|45137.3|45117.3|45137.3|45117.3|45129.8|45109.8|11
1642685870000|2022-01-20 13:37:50|45144.4|45124.4|45147.3|45127.3|45149.8|45129.8|45143.3|45123.3|5
1642685880000|2022-01-20 13:38:00|45145.8|45125.8|45136.3|45116.3|45147.3|45127.3|45136.3|45116.3|7
1642685890000|2022-01-20 13:38:10|45134.8|45114.8|45137.3|45117.3|45137.3|45117.3|45129.8|45109.8|5
1642685900000|2022-01-20 13:38:20|45134.8|45114.8|45132.3|45112.3|45134.8|45114.8|45132.3|45112.3|3
1642685910000|2022-01-20 13:38:30|45131.3|45111.3|45118.8|45098.8|45131.3|45111.3|45117.3|45097.3|40
1642685920000|2022-01-20 13:38:40|45121.3|45101.3|45122.7|45102.7|45130.2|45110.2|45118.8|45098.8|10
1642685930000|2022-01-20 13:38:50|45123.8|45103.8|45112.7|45092.7|45126.3|45106.3|45112.7|45092.7|21
1642685940000|2022-01-20 13:39:00|45113.8|45093.8|45097.7|45077.7|45113.8|45093.8|45080.2|45060.2|22
1642685950000|2022-01-20 13:39:10|45100.2|45080.2|45095.2|45075.2|45100.2|45080.2|45092.7|45072.7|12
1642685960000|2022-01-20 13:39:20|45102.7|45082.7|45115.2|45095.2|45115.2|45095.2|45100.2|45080.2|7
1642685970000|2022-01-20 13:39:30|45116.7|45096.7|45122.7|45102.7|45126.7|45106.7|45115.2|45095.2|10
1642685980000|2022-01-20 13:39:40|45123.8|45103.8|45105.2|45085.2|45127.7|45107.7|45101.7|45081.7|23
1642685990000|2022-01-20 13:39:50|45097.7|45077.7|45108.8|45088.8|45108.8|45088.8|45097.7|45077.7|1
1642686000000|2022-01-20 13:40:00|45107.7|45087.7|45105.2|45085.2|45110.2|45090.2|45100.2|45080.2|6
1642686010000|2022-01-20 13:40:10|45104.2|45084.2|45120.2|45100.2|45135.2|45115.2|45104.2|45084.2|18
1642686020000|2022-01-20 13:40:20|45119.2|45099.2|45127.7|45107.7|45128.8|45108.8|45115.2|45095.2|1
1642686030000|2022-01-20 13:40:30|45125.2|45105.2|45135.2|45115.2|45137.7|45117.7|45125.2|45105.2|5
1642686040000|2022-01-20 13:40:40|45137.7|45117.7|45132.7|45112.7|45137.7|45117.7|45132.7|45112.7|4
1642686050000|2022-01-20 13:40:50|45130.2|45110.2|45115.2|45095.2|45130.2|45110.2|45115.2|45095.2|7
1642686060000|2022-01-20 13:41:00|45127.3|45107.3|45127.7|45107.7|45150.2|45130.2|45127.3|45107.3|21
1642686070000|2022-01-20 13:41:10|45125.2|45105.2|45140.2|45120.2|45140.2|45120.2|45120.2|45100.2|10
1642686080000|2022-01-20 13:41:20|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|3
1642686090000|2022-01-20 13:41:30|45138.8|45118.8|45155.2|45135.2|45155.2|45135.2|45138.8|45118.8|6
1642686100000|2022-01-20 13:41:40|45157.3|45137.3|45165.2|45145.2|45165.2|45145.2|45156.3|45136.3|1
1642686110000|2022-01-20 13:41:50|45167.7|45147.7|45165.2|45145.2|45167.7|45147.7|45165.2|45145.2|1
1642686120000|2022-01-20 13:42:00|45162.7|45142.7|45150.2|45130.2|45162.7|45142.7|45150.2|45130.2|9
1642686130000|2022-01-20 13:42:10|45152.7|45132.7|45140.2|45120.2|45155.2|45135.2|45137.7|45117.7|22
1642686140000|2022-01-20 13:42:20|45138.8|45118.8|45149.8|45129.8|45149.8|45129.8|45138.8|45118.8|29
1642686150000|2022-01-20 13:42:30|45152.3|45132.3|45153.8|45133.8|45157.3|45137.3|45151.3|45131.3|7
1642686160000|2022-01-20 13:42:40|45154.8|45134.8|45157.3|45137.3|45157.3|45137.3|45154.8|45134.8|1
1642686170000|2022-01-20 13:42:50|45155.8|45135.8|45159.8|45139.8|45159.8|45139.8|45154.8|45134.8|4
1642686180000|2022-01-20 13:43:00|45157.3|45137.3|45152.3|45132.3|45157.3|45137.3|45147.3|45127.3|12
1642686190000|2022-01-20 13:43:10|45153.3|45133.3|45139.8|45119.8|45157.3|45137.3|45137.3|45117.3|9
1642686200000|2022-01-20 13:43:20|45140.8|45120.8|45144.8|45124.8|45144.8|45124.8|45138.8|45118.8|9
1642686210000|2022-01-20 13:43:30|45141.3|45121.3|45137.3|45117.3|45142.3|45122.3|45137.3|45117.3|4
1642686220000|2022-01-20 13:43:40|45135.8|45115.8|45139.8|45119.8|45139.8|45119.8|45135.8|45115.8|0
1642686230000|2022-01-20 13:43:50|45140.8|45120.8|45139.8|45119.8|45142.3|45122.3|45139.8|45119.8|0
1642686240000|2022-01-20 13:44:00|45142.3|45122.3|45159.8|45139.8|45159.8|45139.8|45142.3|45122.3|7
1642686250000|2022-01-20 13:44:10|45163.3|45143.3|45174.8|45154.8|45174.8|45154.8|45163.3|45143.3|5
1642686260000|2022-01-20 13:44:20|45178.3|45158.3|45182.3|45162.3|45184.8|45164.8|45178.3|45158.3|8
1642686270000|2022-01-20 13:44:30|45181.3|45161.3|45177.3|45157.3|45182.3|45162.3|45177.3|45157.3|4
1642686280000|2022-01-20 13:44:40|45178.3|45158.3|45194.8|45174.8|45194.8|45174.8|45177.3|45157.3|12
1642686290000|2022-01-20 13:44:50|45198.3|45178.3|45192.3|45172.3|45199.8|45179.8|45192.3|45172.3|8
1642686300000|2022-01-20 13:45:00|45189.8|45169.8|45177.3|45157.3|45189.8|45169.8|45174.8|45154.8|17
1642686310000|2022-01-20 13:45:10|45174.8|45154.8|45175.8|45155.8|45179.8|45159.8|45174.8|45154.8|4
1642686320000|2022-01-20 13:45:20|45174.8|45154.8|45177.3|45157.3|45177.3|45157.3|45165.8|45145.8|9
1642686330000|2022-01-20 13:45:30|45178.3|45158.3|45182.3|45162.3|45182.3|45162.3|45178.3|45158.3|2
1642686340000|2022-01-20 13:45:40|45179.8|45159.8|45175.8|45155.8|45180.8|45160.8|45175.8|45155.8|4
1642686350000|2022-01-20 13:45:50|45174.8|45154.8|45170.2|45150.2|45174.8|45154.8|45170.2|45150.2|1
1642686360000|2022-01-20 13:46:00|45163.8|45143.8|45172.3|45152.3|45172.3|45152.3|45156.3|45136.3|11
1642686370000|2022-01-20 13:46:10|45174.8|45154.8|45182.3|45162.3|45182.3|45162.3|45173.3|45153.3|4
1642686380000|2022-01-20 13:46:20|45180.8|45160.8|45178.8|45158.8|45182.3|45162.3|45178.8|45158.8|11
1642686390000|2022-01-20 13:46:30|45177.7|45157.7|45187.3|45167.3|45187.3|45167.3|45174.8|45154.8|6
1642686400000|2022-01-20 13:46:40|45189.8|45169.8|45195.8|45175.8|45195.8|45175.8|45189.8|45169.8|3
1642686410000|2022-01-20 13:46:50|45196.9|45176.9|45199.4|45179.4|45199.4|45179.4|45196.9|45176.9|2
1642686420000|2022-01-20 13:47:00|45200.8|45180.8|45202.3|45182.3|45204.8|45184.8|45200.8|45180.8|4
1642686430000|2022-01-20 13:47:10|45204.8|45184.8|45220.8|45200.8|45220.8|45200.8|45204.8|45184.8|10
1642686440000|2022-01-20 13:47:20|45221.9|45201.9|45230.8|45210.8|45230.8|45210.8|45221.9|45201.9|8
1642686450000|2022-01-20 13:47:30|45232.3|45212.3|45224.4|45204.4|45232.3|45212.3|45224.4|45204.4|16
1642686460000|2022-01-20 13:47:40|45225.8|45205.8|45222.3|45202.3|45225.8|45205.8|45221.3|45201.3|4
1642686470000|2022-01-20 13:47:50|45221.3|45201.3|45218.8|45198.8|45222.3|45202.3|45218.8|45198.8|27
1642686480000|2022-01-20 13:48:00|45217.7|45197.7|45203.8|45183.8|45217.7|45197.7|45203.8|45183.8|10
1642686490000|2022-01-20 13:48:10|45207.3|45187.3|45209.8|45189.8|45212.3|45192.3|45207.3|45187.3|2
1642686500000|2022-01-20 13:48:20|45208.3|45188.3|45206.3|45186.3|45208.3|45188.3|45201.3|45181.3|12
1642686510000|2022-01-20 13:48:30|45207.3|45187.3|45214.8|45194.8|45214.8|45194.8|45207.3|45187.3|2
1642686530000|2022-01-20 13:48:50|45219.8|45199.8|45232.3|45212.3|45232.3|45212.3|45219.8|45199.8|8
1642686540000|2022-01-20 13:49:00|45229.8|45209.8|45233.8|45213.8|45234.8|45214.8|45229.8|45209.8|8
1642686550000|2022-01-20 13:49:10|45234.8|45214.8|45232.3|45212.3|45234.8|45214.8|45232.3|45212.3|3
1642686560000|2022-01-20 13:49:20|45235.8|45215.8|45232.3|45212.3|45235.8|45215.8|45232.3|45212.3|2
1642686570000|2022-01-20 13:49:30|45234.8|45214.8|45234.8|45214.8|45239.8|45219.8|45232.3|45212.3|3
1642686580000|2022-01-20 13:49:40|||||||||2
1642686590000|2022-01-20 13:49:50|45235.8|45215.8|45242.3|45222.3|45242.3|45222.3|45235.8|45215.8|6
1642686600000|2022-01-20 13:50:00|45244.8|45224.8|45260.8|45240.8|45260.8|45240.8|45244.8|45224.8|30
1642686610000|2022-01-20 13:50:10|45261.9|45241.9|45264.8|45244.8|45269.8|45249.8|45261.9|45241.9|19
1642686620000|2022-01-20 13:50:20|45263.3|45243.3|45259.8|45239.8|45264.8|45244.8|45259.8|45239.8|4
1642686630000|2022-01-20 13:50:30|45260.8|45240.8|45260.8|45240.8|45264.8|45244.8|45259.8|45239.8|4
1642686640000|2022-01-20 13:50:40|45261.9|45241.9|45263.8|45243.8|45264.8|45244.8|45259.8|45239.8|15
1642686650000|2022-01-20 13:50:50|45262.3|45242.3|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|6
1642686660000|2022-01-20 13:51:00|45263.3|45243.3|45272.3|45252.3|45279.8|45259.8|45260.8|45240.8|16
1642686670000|2022-01-20 13:51:10|45273.8|45253.8|45266.3|45246.3|45273.8|45253.8|45266.3|45246.3|22
1642686680000|2022-01-20 13:51:20|45267.3|45247.3|45264.8|45244.8|45269.8|45249.8|45264.8|45244.8|8
1642686690000|2022-01-20 13:51:30|45263.8|45243.8|45254.8|45234.8|45263.8|45243.8|45254.8|45234.8|58
1642686700000|2022-01-20 13:51:40|45255.8|45235.8|45257.3|45237.3|45259.8|45239.8|45255.8|45235.8|6
1642686710000|2022-01-20 13:51:50|45256.3|45236.3|45254.8|45234.8|45257.3|45237.3|45254.8|45234.8|6
1642686720000|2022-01-20 13:52:00|45253.3|45233.3|45255.8|45235.8|45257.3|45237.3|45252.3|45232.3|12
1642686730000|2022-01-20 13:52:10|45254.8|45234.8|45253.8|45233.8|45258.3|45238.3|45253.8|45233.8|7
1642686740000|2022-01-20 13:52:20|45254.8|45234.8|45247.3|45227.3|45254.8|45234.8|45247.3|45227.3|18
1642686750000|2022-01-20 13:52:30|45246.3|45226.3|45260.8|45240.8|45260.8|45240.8|45246.3|45226.3|16
1642686760000|2022-01-20 13:52:40|45264.8|45244.8|45269.8|45249.8|45272.3|45252.3|45264.8|45244.8|9
1642686770000|2022-01-20 13:52:50|45267.3|45247.3|45283.3|45263.3|45283.3|45263.3|45267.3|45247.3|22
1642686780000|2022-01-20 13:53:00|45284.8|45264.8|45282.3|45262.3|45290.8|45270.8|45282.3|45262.3|17
1642686790000|2022-01-20 13:53:10|45284.8|45264.8|45289.8|45269.8|45289.8|45269.8|45280.8|45260.8|31
1642686800000|2022-01-20 13:53:20|45284.8|45264.8|45284.8|45264.8|45289.8|45269.8|45274.8|45254.8|18
1642686810000|2022-01-20 13:53:30|45282.3|45262.3|45293.3|45273.3|45294.4|45274.4|45282.3|45262.3|15
1642686820000|2022-01-20 13:53:40|45294.4|45274.4|45299.8|45279.8|45309.8|45289.8|45294.4|45274.4|89
1642686830000|2022-01-20 13:53:50|45297.3|45277.3|45292.3|45272.3|45297.3|45277.3|45292.3|45272.3|10
1642686840000|2022-01-20 13:54:00|45291.3|45271.3|45287.3|45267.3|45291.3|45271.3|45283.3|45263.3|12
1642686850000|2022-01-20 13:54:10|45288.3|45268.3|45258.3|45238.3|45288.3|45268.3|45258.3|45238.3|56
1642686860000|2022-01-20 13:54:20|45256.9|45236.9|45262.3|45242.3|45265.8|45245.8|45256.9|45236.9|8
1642686870000|2022-01-20 13:54:30|45260.8|45240.8|45253.3|45233.3|45260.8|45240.8|45252.3|45232.3|7
1642686880000|2022-01-20 13:54:40|45254.8|45234.8|45249.8|45229.8|45255.8|45235.8|45249.8|45229.8|6
1642686890000|2022-01-20 13:54:50|45248.8|45228.8|45244.8|45224.8|45249.8|45229.8|45244.8|45224.8|14
1642686900000|2022-01-20 13:55:00|45242.3|45222.3|45247.3|45227.3|45248.3|45228.3|45242.3|45222.3|7
1642686910000|2022-01-20 13:55:10|45245.8|45225.8|45224.8|45204.8|45245.8|45225.8|45223.3|45203.3|11
1642686920000|2022-01-20 13:55:20|45223.3|45203.3|45214.8|45194.8|45224.8|45204.8|45212.3|45192.3|14
1642686930000|2022-01-20 13:55:30|45212.3|45192.3|45209.8|45189.8|45213.8|45193.8|45209.8|45189.8|6
1642686940000|2022-01-20 13:55:40|45214.8|45194.8|45220.8|45200.8|45222.3|45202.3|45214.8|45194.8|21
1642686950000|2022-01-20 13:55:50|45219.8|45199.8|45222.3|45202.3|45222.3|45202.3|45217.3|45197.3|9
1642686960000|2022-01-20 13:56:00|45223.8|45203.8|45239.8|45219.8|45239.8|45219.8|45219.8|45199.8|25
1642686970000|2022-01-20 13:56:10|45237.3|45217.3|45239.8|45219.8|45239.8|45219.8|45235.9|45215.9|4
1642686980000|2022-01-20 13:56:20|45242.3|45222.3|45237.3|45217.3|45242.3|45222.3|45237.3|45217.3|0
1642686990000|2022-01-20 13:56:30|45238.4|45218.4|45242.3|45222.3|45242.3|45222.3|45237.3|45217.3|0
1642687000000|2022-01-20 13:56:40|45241.3|45221.3|45222.3|45202.3|45241.3|45221.3|45221.3|45201.3|30
1642687010000|2022-01-20 13:56:50|45223.4|45203.4|45224.8|45204.8|45224.8|45204.8|45223.4|45203.4|2
1642687020000|2022-01-20 13:57:00|45222.3|45202.3|45229.8|45209.8|45234.8|45214.8|45222.3|45202.3|7
1642687030000|2022-01-20 13:57:10|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45222.3|45202.3|6
1642687040000|2022-01-20 13:57:20|45229.8|45209.8|45232.3|45212.3|45234.8|45214.8|45229.8|45209.8|7
1642687050000|2022-01-20 13:57:30|45231.3|45211.3|45229.8|45209.8|45232.3|45212.3|45229.8|45209.8|4
1642687060000|2022-01-20 13:57:40|45230.9|45210.9|45239.8|45219.8|45239.8|45219.8|45230.9|45210.9|4
1642687070000|2022-01-20 13:57:50|45238.8|45218.8|45242.3|45222.3|45242.3|45222.3|45237.3|45217.3|4
1642687080000|2022-01-20 13:58:00|45244.8|45224.8|45252.3|45232.3|45253.8|45233.8|45240.9|45220.9|19
1642687090000|2022-01-20 13:58:10|45257.3|45237.3|45264.8|45244.8|45264.8|45244.8|45257.3|45237.3|16
1642687100000|2022-01-20 13:58:20|45263.8|45243.8|45242.3|45222.3|45263.8|45243.8|45242.3|45222.3|8
1642687110000|2022-01-20 13:58:30|45244.8|45224.8|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|1
1642687120000|2022-01-20 13:58:40|45245.9|45225.9|45248.4|45228.4|45248.4|45228.4|45245.9|45225.9|1
1642687130000|2022-01-20 13:58:50|45247.3|45227.3|45243.8|45223.8|45247.3|45227.3|45243.8|45223.8|5
1642687140000|2022-01-20 13:59:00|45244.8|45224.8|45258.4|45238.4|45259.8|45239.8|45244.8|45224.8|14
1642687150000|2022-01-20 13:59:10|45257.3|45237.3|45256.3|45236.3|45258.4|45238.4|45254.8|45234.8|2
1642687160000|2022-01-20 13:59:20|45254.8|45234.8|45254.8|45234.8|45259.8|45239.8|45254.8|45234.8|6
1642687170000|2022-01-20 13:59:30|45253.8|45233.8|45249.8|45229.8|45253.8|45233.8|45249.8|45229.8|1
1642687180000|2022-01-20 13:59:40|45252.3|45232.3|45254.8|45234.8|45254.8|45234.8|45252.3|45232.3|4
1642687190000|2022-01-20 13:59:50|45252.3|45232.3|45259.8|45239.8|45259.8|45239.8|45252.3|45232.3|6
1642687200000|2022-01-20 14:00:00|45264.8|45244.8|45269.8|45249.8|45272.3|45252.3|45262.3|45242.3|21
1642687210000|2022-01-20 14:00:10|45267.3|45247.3|45254.8|45234.8|45271.3|45251.3|45254.8|45234.8|13
1642687220000|2022-01-20 14:00:20|45250.9|45230.9|45259.8|45239.8|45259.8|45239.8|45250.9|45230.9|4
1642687230000|2022-01-20 14:00:30|45257.3|45237.3|45257.3|45237.3|45260.9|45240.9|45255.9|45235.9|10
1642687240000|2022-01-20 14:00:40|45255.9|45235.9|45255.9|45235.9|45259.8|45239.8|45255.9|45235.9|15
1642687250000|2022-01-20 14:00:50|45257.9|45237.9|45259.8|45239.8|45259.8|45239.8|45257.9|45237.9|4
1642687260000|2022-01-20 14:01:00|45258.4|45238.4|45269.8|45249.8|45278.4|45258.4|45258.4|45238.4|27
1642687270000|2022-01-20 14:01:10|45272.3|45252.3|45288.4|45268.4|45288.4|45268.4|45272.3|45252.3|5
1642687280000|2022-01-20 14:01:20|45289.8|45269.8|45279.8|45259.8|45289.8|45269.8|45279.8|45259.8|37
1642687290000|2022-01-20 14:01:30|45280.9|45260.9|45289.8|45269.8|45289.8|45269.8|45280.9|45260.9|34
1642687300000|2022-01-20 14:01:40|45288.8|45268.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|12
1642687310000|2022-01-20 14:01:50|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|4
1642687320000|2022-01-20 14:02:00|45293.4|45273.4|45300.9|45280.9|45300.9|45280.9|45292.3|45272.3|26
1642687330000|2022-01-20 14:02:10|45302.3|45282.3|45299.8|45279.8|45305.9|45285.9|45299.8|45279.8|18
1642687340000|2022-01-20 14:02:20|45300.9|45280.9|45302.3|45282.3|45302.3|45282.3|45297.7|45277.7|5
1642687350000|2022-01-20 14:02:30|45303.4|45283.4|45299.8|45279.8|45304.8|45284.8|45299.8|45279.8|6
1642687360000|2022-01-20 14:02:40|45298.8|45278.8|45294.8|45274.8|45298.8|45278.8|45294.8|45274.8|3
1642687370000|2022-01-20 14:02:50|45290.9|45270.9|45289.8|45269.8|45290.9|45270.9|45289.8|45269.8|3
1642687380000|2022-01-20 14:03:00|45290.9|45270.9|45275.9|45255.9|45290.9|45270.9|45274.4|45254.4|24
1642687390000|2022-01-20 14:03:10|45278.4|45258.4|45277.3|45257.3|45282.3|45262.3|45275.9|45255.9|14
1642687400000|2022-01-20 14:03:20|45276.3|45256.3|45290.9|45270.9|45290.9|45270.9|45274.8|45254.8|8
1642687410000|2022-01-20 14:03:30|45291.9|45271.9|45292.9|45272.9|45292.9|45272.9|45290.9|45270.9|3
1642687420000|2022-01-20 14:03:40|45291.9|45271.9|45279.8|45259.8|45292.9|45272.9|45279.8|45259.8|10
1642687430000|2022-01-20 14:03:50|45280.9|45260.9|45280.9|45260.9|45280.9|45260.9|45279.8|45259.8|26
1642687440000|2022-01-20 14:04:00|45279.8|45259.8|45279.8|45259.8|45283.8|45263.8|45279.8|45259.8|7
1642687450000|2022-01-20 14:04:10|45282.3|45262.3|45279.8|45259.8|45282.3|45262.3|45279.8|45259.8|4
1642687460000|2022-01-20 14:04:20|45278.8|45258.8|45279.8|45259.8|45279.8|45259.8|45277.3|45257.3|7
1642687470000|2022-01-20 14:04:30|45281.3|45261.3|45283.8|45263.8|45283.8|45263.8|45279.8|45259.8|4
1642687480000|2022-01-20 14:04:40|45284.8|45264.8|45290.9|45270.9|45290.9|45270.9|45284.8|45264.8|18
1642687490000|2022-01-20 14:04:50|45291.9|45271.9|45290.9|45270.9|45291.9|45271.9|45290.9|45270.9|9
1642687500000|2022-01-20 14:05:00|45289.8|45269.8|45291.9|45271.9|45291.9|45271.9|45289.8|45269.8|9
1642687510000|2022-01-20 14:05:10|45295.9|45275.9|45299.4|45279.4|45299.4|45279.4|45295.9|45275.9|17
1642687520000|2022-01-20 14:05:20|45300.4|45280.4|45299.8|45279.8|45304.8|45284.8|45299.8|45279.8|6
1642687530000|2022-01-20 14:05:30|45298.4|45278.4|45288.8|45268.8|45309.8|45289.8|45288.8|45268.8|29
1642687540000|2022-01-20 14:05:40|45289.8|45269.8|45292.3|45272.3|45292.3|45272.3|45289.8|45269.8|5
1642687550000|2022-01-20 14:05:50|45294.8|45274.8|45299.8|45279.8|45299.8|45279.8|45294.8|45274.8|2
1642687560000|2022-01-20 14:06:00|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45299.8|45279.8|7
1642687570000|2022-01-20 14:06:10|45303.4|45283.4|45299.8|45279.8|45303.4|45283.4|45299.8|45279.8|5
1642687580000|2022-01-20 14:06:20|45297.7|45277.7|45287.3|45267.3|45297.7|45277.7|45287.3|45267.3|12
1642687590000|2022-01-20 14:06:30|45289.8|45269.8|45293.4|45273.4|45293.4|45273.4|45289.8|45269.8|15
1642687600000|2022-01-20 14:06:40|45294.8|45274.8|45297.3|45277.3|45297.3|45277.3|45294.8|45274.8|1
1642687610000|2022-01-20 14:06:50|45296.3|45276.3|45294.8|45274.8|45296.3|45276.3|45292.3|45272.3|3
1642687620000|2022-01-20 14:07:00|45295.9|45275.9|45294.8|45274.8|45297.3|45277.3|45289.8|45269.8|5
1642687630000|2022-01-20 14:07:10|45293.8|45273.8|45290.9|45270.9|45297.3|45277.3|45290.9|45270.9|16
1642687640000|2022-01-20 14:07:20|45291.9|45271.9|45297.3|45277.3|45299.8|45279.8|45291.9|45271.9|6
1642687650000|2022-01-20 14:07:30|45296.3|45276.3|45300.9|45280.9|45300.9|45280.9|45295.9|45275.9|2
1642687660000|2022-01-20 14:07:40|45295.9|45275.9|45294.8|45274.8|45296.9|45276.9|45294.8|45274.8|2
1642687670000|2022-01-20 14:07:50|45293.8|45273.8|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|6
1642687680000|2022-01-20 14:08:00|45295.9|45275.9|45278.4|45258.4|45295.9|45275.9|45278.4|45258.4|26
1642687690000|2022-01-20 14:08:10|45279.4|45259.4|45309.8|45289.8|45309.8|45289.8|45278.4|45258.4|23
1642687700000|2022-01-20 14:08:20|45310.9|45290.9|45324.8|45304.8|45333.4|45313.4|45310.9|45290.9|86
1642687710000|2022-01-20 14:08:30|45323.4|45303.4|45317.3|45297.3|45323.4|45303.4|45317.3|45297.3|12
1642687720000|2022-01-20 14:08:40|45320.9|45300.9|45322.3|45302.3|45323.4|45303.4|45319.8|45299.8|15
1642687730000|2022-01-20 14:08:50|45323.4|45303.4|45327.3|45307.3|45327.3|45307.3|45319.8|45299.8|7
1642687740000|2022-01-20 14:09:00|45329.8|45309.8|45319.8|45299.8|45329.8|45309.8|45318.4|45298.4|24
1642687750000|2022-01-20 14:09:10|45318.4|45298.4|45312.3|45292.3|45319.8|45299.8|45312.3|45292.3|11
1642687760000|2022-01-20 14:09:20|45311.3|45291.3|45309.8|45289.8|45311.3|45291.3|45307.3|45287.3|10
1642687770000|2022-01-20 14:09:30|45310.9|45290.9|45307.3|45287.3|45312.3|45292.3|45307.3|45287.3|14
1642687780000|2022-01-20 14:09:40|45308.4|45288.4|45330.9|45310.9|45341.9|45321.9|45308.4|45288.4|158
1642687790000|2022-01-20 14:09:50|45332.3|45312.3|45335.9|45315.9|45339.4|45319.4|45332.3|45312.3|20
1642687800000|2022-01-20 14:10:00|45337.3|45317.3|45318.4|45298.4|45337.3|45317.3|45309.8|45289.8|64
1642687810000|2022-01-20 14:10:10|45319.4|45299.4|45339.8|45319.8|45339.8|45319.8|45319.4|45299.4|19
1642687820000|2022-01-20 14:10:20|45337.3|45317.3|45337.3|45317.3|45340.9|45320.9|45335.9|45315.9|76
1642687830000|2022-01-20 14:10:30|45339.8|45319.8|45325.9|45305.9|45339.8|45319.8|45324.8|45304.8|14
1642687840000|2022-01-20 14:10:40|45327.3|45307.3|45299.8|45279.8|45327.3|45307.3|45299.8|45279.8|18
1642687850000|2022-01-20 14:10:50|45302.3|45282.3|45289.8|45269.8|45302.3|45282.3|45289.8|45269.8|17
1642687860000|2022-01-20 14:11:00|45287.3|45267.3|45282.3|45262.3|45289.8|45269.8|45279.8|45259.8|14
1642687870000|2022-01-20 14:11:10|45283.8|45263.8|45285.9|45265.9|45285.9|45265.9|45282.3|45262.3|8
1642687880000|2022-01-20 14:11:20|45284.8|45264.8|45297.3|45277.3|45297.3|45277.3|45284.8|45264.8|3
1642687890000|2022-01-20 14:11:30|45294.8|45274.8|45307.3|45287.3|45307.3|45287.3|45294.8|45274.8|10
1642687900000|2022-01-20 14:11:40|45306.3|45286.3|45297.3|45277.3|45306.3|45286.3|45293.8|45273.8|20
1642687910000|2022-01-20 14:11:50|45294.8|45274.8|45287.3|45267.3|45294.8|45274.8|45287.3|45267.3|7
1642687920000|2022-01-20 14:12:00|45285.2|45265.2|45267.3|45247.3|45285.2|45265.2|45264.8|45244.8|34
1642687930000|2022-01-20 14:12:10|45264.8|45244.8|45243.8|45223.8|45264.8|45244.8|45241.3|45221.3|20
1642687940000|2022-01-20 14:12:20|45244.8|45224.8|45228.8|45208.8|45257.7|45237.7|45228.8|45208.8|22
1642687950000|2022-01-20 14:12:30|45229.8|45209.8|45247.3|45227.3|45247.3|45227.3|45229.8|45209.8|7
1642687960000|2022-01-20 14:12:40|45248.4|45228.4|45275.9|45255.9|45278.4|45258.4|45248.4|45228.4|16
1642687970000|2022-01-20 14:12:50|45280.9|45260.9|45279.8|45259.8|45280.9|45260.9|45279.8|45259.8|13
1642687980000|2022-01-20 14:13:00|45286.3|45266.3|45284.8|45264.8|45287.3|45267.3|45282.3|45262.3|3
1642687990000|2022-01-20 14:13:10|45282.3|45262.3|45262.3|45242.3|45284.8|45264.8|45262.3|45242.3|26
1642688000000|2022-01-20 14:13:20|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45262.3|45242.3|10
1642688010000|2022-01-20 14:13:30|45263.4|45243.4|45274.8|45254.8|45279.8|45259.8|45263.4|45243.4|13
1642688020000|2022-01-20 14:13:40|45273.8|45253.8|45267.3|45247.3|45273.8|45253.8|45263.8|45243.8|18
1642688030000|2022-01-20 14:13:50|45269.8|45249.8|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|0
1642688040000|2022-01-20 14:14:00|45277.3|45257.3|45277.3|45257.3|45285.9|45265.9|45274.8|45254.8|9
1642688050000|2022-01-20 14:14:10|45283.8|45263.8|45284.8|45264.8|45287.3|45267.3|45280.9|45260.9|30
1642688060000|2022-01-20 14:14:20|45287.3|45267.3|45281.9|45261.9|45287.3|45267.3|45279.4|45259.4|42
1642688070000|2022-01-20 14:14:30|45279.4|45259.4|45281.9|45261.9|45286.9|45266.9|45279.4|45259.4|10
1642688080000|2022-01-20 14:14:40|45284.4|45264.4|45279.4|45259.4|45284.4|45264.4|45279.4|45259.4|9
1642688090000|2022-01-20 14:14:50|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45269.4|45249.4|6
1642688100000|2022-01-20 14:15:00|45272.9|45252.9|45271.9|45251.9|45281.9|45261.9|45271.9|45251.9|8
1642688110000|2022-01-20 14:15:10|45269.4|45249.4|45256.9|45236.9|45271.9|45251.9|45256.9|45236.9|11
1642688120000|2022-01-20 14:15:20|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|13
1642688130000|2022-01-20 14:15:30|45256.9|45236.9|45254.4|45234.4|45256.9|45236.9|45253.4|45233.4|5
1642688140000|2022-01-20 14:15:40|45256.9|45236.9|45269.4|45249.4|45271.9|45251.9|45256.9|45236.9|14
1642688150000|2022-01-20 14:15:50|45270.4|45250.4|45265.9|45245.9|45270.4|45250.4|45265.9|45245.9|23
1642688160000|2022-01-20 14:16:00|45264.8|45244.8|45243.4|45223.4|45264.8|45244.8|45243.4|45223.4|17
1642688170000|2022-01-20 14:16:10|45240.9|45220.9|45245.9|45225.9|45245.9|45225.9|45238.4|45218.4|6
1642688180000|2022-01-20 14:16:20|45235.9|45215.9|45238.4|45218.4|45238.4|45218.4|45230.4|45210.4|12
1642688190000|2022-01-20 14:16:30|45239.4|45219.4|45243.4|45223.4|45243.4|45223.4|45238.4|45218.4|12
1642688200000|2022-01-20 14:16:40|45244.8|45224.8|45245.9|45225.9|45245.9|45225.9|45244.8|45224.8|3
1642688210000|2022-01-20 14:16:50|45246.9|45226.9|45254.4|45234.4|45258.4|45238.4|45246.9|45226.9|15
1642688220000|2022-01-20 14:17:00|45255.9|45235.9|45250.9|45230.9|45255.9|45235.9|45249.4|45229.4|10
1642688230000|2022-01-20 14:17:10|45249.4|45229.4|45242.3|45222.3|45251.9|45231.9|45242.3|45222.3|4
1642688240000|2022-01-20 14:17:20|45241.3|45221.3|45225.9|45205.9|45241.3|45221.3|45224.4|45204.4|10
1642688250000|2022-01-20 14:17:30|45223.4|45203.4|45230.4|45210.4|45230.4|45210.4|45223.4|45203.4|26
1642688260000|2022-01-20 14:17:40|45228.4|45208.4|45234.4|45214.4|45234.4|45214.4|45228.4|45208.4|5
1642688270000|2022-01-20 14:17:50|45236.9|45216.9|45240.9|45220.9|45244.4|45224.4|45236.9|45216.9|8
1642688280000|2022-01-20 14:18:00|45239.8|45219.8|45221.9|45201.9|45239.8|45219.8|45220.4|45200.4|17
1642688290000|2022-01-20 14:18:10|45227.9|45207.9|45256.9|45236.9|45256.9|45236.9|45227.9|45207.9|35
1642688300000|2022-01-20 14:18:20|45254.4|45234.4|45269.4|45249.4|45269.4|45249.4|45251.9|45231.9|21
1642688310000|2022-01-20 14:18:30|45270.4|45250.4|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|15
1642688320000|2022-01-20 14:18:40|45273.4|45253.4|45266.9|45246.9|45273.4|45253.4|45266.9|45246.9|1
1642688330000|2022-01-20 14:18:50|45265.9|45245.9|45263.4|45243.4|45265.9|45245.9|45263.4|45243.4|13
1642688340000|2022-01-20 14:19:00|45264.4|45244.4|45258.4|45238.4|45264.4|45244.4|45258.4|45238.4|3
1642688350000|2022-01-20 14:19:10|45259.4|45239.4|45244.4|45224.4|45259.4|45239.4|45244.4|45224.4|6
1642688360000|2022-01-20 14:19:20|45245.9|45225.9|45246.9|45226.9|45246.9|45226.9|45244.4|45224.4|6
1642688370000|2022-01-20 14:19:30|45247.9|45227.9|45246.9|45226.9|45247.9|45227.9|45241.9|45221.9|16
1642688380000|2022-01-20 14:19:40|45242.9|45222.9|45229.4|45209.4|45242.9|45222.9|45227.9|45207.9|15
1642688390000|2022-01-20 14:19:50|||||||||3
1642688400000|2022-01-20 14:20:00|45234.4|45214.4|45237.9|45217.9|45254.4|45234.4|45234.4|45214.4|25
1642688410000|2022-01-20 14:20:10|45235.9|45215.9|45239.4|45219.4|45239.4|45219.4|45234.4|45214.4|2
1642688420000|2022-01-20 14:20:20|45242.9|45222.9|45248.4|45228.4|45250.9|45230.9|45242.9|45222.9|3
1642688430000|2022-01-20 14:20:30|45251.9|45231.9|45262.9|45242.9|45262.9|45242.9|45251.9|45231.9|4
1642688440000|2022-01-20 14:20:40|45264.4|45244.4|45269.4|45249.4|45274.4|45254.4|45264.4|45244.4|12
1642688450000|2022-01-20 14:20:50|45271.9|45251.9|45277.9|45257.9|45277.9|45257.9|45271.9|45251.9|4
1642688460000|2022-01-20 14:21:00|45276.9|45256.9|45279.4|45259.4|45284.4|45264.4|45276.9|45256.9|3
1642688470000|2022-01-20 14:21:10|45276.9|45256.9|45277.9|45257.9|45277.9|45257.9|45276.9|45256.9|5
1642688480000|2022-01-20 14:21:20|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|12
1642688490000|2022-01-20 14:21:30|45274.4|45254.4|45277.3|45257.3|45279.4|45259.4|45274.4|45254.4|14
1642688500000|2022-01-20 14:21:40|45278.4|45258.4|45269.4|45249.4|45278.4|45258.4|45266.9|45246.9|3
1642688510000|2022-01-20 14:21:50|45271.9|45251.9|45272.9|45252.9|45272.9|45252.9|45271.9|45251.9|2
1642688520000|2022-01-20 14:22:00|||||||||5
1642688540000|2022-01-20 14:22:20|45284.4|45264.4|45282.9|45262.9|45284.4|45264.4|45279.4|45259.4|4
1642688550000|2022-01-20 14:22:30|45284|45264|45309.4|45289.4|45309.4|45289.4|45284|45264|16
1642688560000|2022-01-20 14:22:40|45313.4|45293.4|45316.9|45296.9|45318.4|45298.4|45311.9|45291.9|11
1642688570000|2022-01-20 14:22:50|45315.9|45295.9|45314.4|45294.4|45316.9|45296.9|45313.4|45293.4|14
1642688580000|2022-01-20 14:23:00|45316.9|45296.9|45317.9|45297.9|45317.9|45297.9|45316.9|45296.9|8
1642688590000|2022-01-20 14:23:10|45316.9|45296.9|45317.9|45297.9|45317.9|45297.9|45316.9|45296.9|12
1642688600000|2022-01-20 14:23:20|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|5
1642688610000|2022-01-20 14:23:30|45327.9|45307.9|45331.9|45311.9|45331.9|45311.9|45326.9|45306.9|9
1642688620000|2022-01-20 14:23:40|45326.9|45306.9|45335.4|45315.4|45335.4|45315.4|45325.4|45305.4|11
1642688630000|2022-01-20 14:23:50|45336.5|45316.5|45337.9|45317.9|45337.9|45317.9|45336.5|45316.5|11
1642688640000|2022-01-20 14:24:00|45336.9|45316.9|45337.9|45317.9|45341.9|45321.9|45331.9|45311.9|31
1642688650000|2022-01-20 14:24:10|45336.9|45316.9|45332.9|45312.9|45337.9|45317.9|45330.4|45310.4|25
1642688660000|2022-01-20 14:24:20|45334.4|45314.4|45334.4|45314.4|45334.4|45314.4|45331.9|45311.9|0
1642688670000|2022-01-20 14:24:30|45332.9|45312.9|45328.4|45308.4|45334.4|45314.4|45328.4|45308.4|45
1642688680000|2022-01-20 14:24:40|||||||||37
1642688690000|2022-01-20 14:24:50|||||||||4
1642688700000|2022-01-20 14:25:00|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45325.9|45305.9|17
1642688710000|2022-01-20 14:25:10|45328.4|45308.4|45317.7|45297.7|45328.4|45308.4|45317.7|45297.7|23
1642688720000|2022-01-20 14:25:20|||||||||33
1642688730000|2022-01-20 14:25:30|45316.3|45296.3|45316.9|45296.9|45321.9|45301.9|45314.8|45294.8|49
1642688740000|2022-01-20 14:25:40|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|8
1642688750000|2022-01-20 14:25:50|45312.9|45292.9|45311.9|45291.9|45314.4|45294.4|45311.9|45291.9|3
1642688760000|2022-01-20 14:26:00|45312.9|45292.9|45317.9|45297.9|45317.9|45297.9|45311.9|45291.9|14
1642688770000|2022-01-20 14:26:10|45316.9|45296.9|45326.9|45306.9|45326.9|45306.9|45316.9|45296.9|9
1642688780000|2022-01-20 14:26:20|45331.9|45311.9|45340.4|45320.4|45340.4|45320.4|45331.9|45311.9|8
1642688790000|2022-01-20 14:26:30|45341.5|45321.5|45341.9|45321.9|45344|45324|45339.4|45319.4|6
1642688800000|2022-01-20 14:26:40|45339.4|45319.4|45339.4|45319.4|45339.4|45319.4|45338.4|45318.4|7
1642688810000|2022-01-20 14:26:50|45338.4|45318.4|45336.9|45316.9|45339.4|45319.4|45334.4|45314.4|19
1642688820000|2022-01-20 14:27:00|45334.4|45314.4|45337.9|45317.9|45337.9|45317.9|45332.9|45312.9|11
1642688830000|2022-01-20 14:27:10|45336.9|45316.9|45329.8|45309.8|45336.9|45316.9|45329.8|45309.8|19
1642688840000|2022-01-20 14:27:20|45330.9|45310.9|45332.9|45312.9|45332.9|45312.9|45330.9|45310.9|2
1642688850000|2022-01-20 14:27:30|45334|45314|45332.9|45312.9|45334|45314|45332.9|45312.9|5
1642688860000|2022-01-20 14:27:40|||||||||12
1642688870000|2022-01-20 14:27:50|45331.9|45311.9|45321.9|45301.9|45331.9|45311.9|45319.4|45299.4|19
1642688880000|2022-01-20 14:28:00|45322.9|45302.9|45329|45309|45329|45309|45322.9|45302.9|12
1642688890000|2022-01-20 14:28:10|45326.5|45306.5|45329|45309|45329|45309|45326.5|45306.5|4
1642688900000|2022-01-20 14:28:20|||||||||4
1642688910000|2022-01-20 14:28:30|||||||||7
1642688930000|2022-01-20 14:28:50|45326.5|45306.5|45325.4|45305.4|45329|45309|45325.4|45305.4|11
1642688940000|2022-01-20 14:29:00|45327.5|45307.5|45329|45309|45329|45309|45325.4|45305.4|8
1642688950000|2022-01-20 14:29:10|45326.5|45306.5|45327.5|45307.5|45327.5|45307.5|45326.5|45306.5|11
1642688960000|2022-01-20 14:29:20|45329|45309|45329|45309|45329|45309|45329|45309|3
1642688970000|2022-01-20 14:29:30|45330|45310|45331.5|45311.5|45331.5|45311.5|45330|45310|16
1642688980000|2022-01-20 14:29:40|45332.5|45312.5|45337.9|45317.9|45337.9|45317.9|45332.5|45312.5|20
1642688990000|2022-01-20 14:29:50|45336.9|45316.9|45334.4|45314.4|45337.9|45317.9|45331.9|45311.9|35
1642689000000|2022-01-20 14:30:00|45331.9|45311.9|45336.9|45316.9|45336.9|45316.9|45331.9|45311.9|15
1642689010000|2022-01-20 14:30:10|45337.9|45317.9|45336.9|45316.9|45340.4|45320.4|45336.9|45316.9|3
1642689020000|2022-01-20 14:30:20|45337.9|45317.9|45332.9|45312.9|45341.5|45321.5|45329.4|45309.4|39
1642689030000|2022-01-20 14:30:30|45331.9|45311.9|45347.9|45327.9|45347.9|45327.9|45331.9|45311.9|29
1642689040000|2022-01-20 14:30:40|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45346.9|45326.9|16
1642689050000|2022-01-20 14:30:50|45347.9|45327.9|45350.4|45330.4|45350.4|45330.4|45346.9|45326.9|7
1642689060000|2022-01-20 14:31:00|45349|45329|45350.4|45330.4|45350.4|45330.4|45340.4|45320.4|25
1642689070000|2022-01-20 14:31:10|45349.4|45329.4|45345.4|45325.4|45349.4|45329.4|45340.4|45320.4|20
1642689080000|2022-01-20 14:31:20|45342.9|45322.9|45341.9|45321.9|45342.9|45322.9|45340.4|45320.4|13
1642689090000|2022-01-20 14:31:30|45342.9|45322.9|45344.4|45324.4|45344.4|45324.4|45341.9|45321.9|5
1642689100000|2022-01-20 14:31:40|45343.4|45323.4|45321.9|45301.9|45346.9|45326.9|45321.9|45301.9|28
1642689110000|2022-01-20 14:31:50|45319.4|45299.4|45326.9|45306.9|45326.9|45306.9|45316.9|45296.9|12
1642689120000|2022-01-20 14:32:00|45325.4|45305.4|45320.4|45300.4|45325.4|45305.4|45315.9|45295.9|24
1642689130000|2022-01-20 14:32:10|45316.9|45296.9|45311.9|45291.9|45316.9|45296.9|45300|45280|13
1642689140000|2022-01-20 14:32:20|45315.4|45295.4|45340.4|45320.4|45341.5|45321.5|45315.4|45295.4|13
1642689150000|2022-01-20 14:32:30|45341.5|45321.5|45341.9|45321.9|45346.9|45326.9|45341.5|45321.5|14
1642689160000|2022-01-20 14:32:40|45340.9|45320.9|45327.9|45307.9|45340.9|45320.9|45326.9|45306.9|4
1642689170000|2022-01-20 14:32:50|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45326.9|45306.9|3
1642689180000|2022-01-20 14:33:00|45333.4|45313.4|45336.9|45316.9|45338.4|45318.4|45333.4|45313.4|9
1642689190000|2022-01-20 14:33:10|45334.4|45314.4|45326.9|45306.9|45336.9|45316.9|45326.9|45306.9|7
1642689200000|2022-01-20 14:33:20|45329.4|45309.4|45332.9|45312.9|45335.4|45315.4|45327.9|45307.9|9
1642689210000|2022-01-20 14:33:30|45329.4|45309.4|45321.9|45301.9|45329.4|45309.4|45321.9|45301.9|10
1642689220000|2022-01-20 14:33:40|45317.9|45297.9|45305.9|45285.9|45317.9|45297.9|45305.9|45285.9|10
1642689230000|2022-01-20 14:33:50|45304.8|45284.8|45304.8|45284.8|45305.9|45285.9|45303.4|45283.4|2
1642689240000|2022-01-20 14:34:00|45305.9|45285.9|45311.9|45291.9|45316.9|45296.9|45305.9|45285.9|130
1642689250000|2022-01-20 14:34:10|45310.9|45290.9|45306.9|45286.9|45310.9|45290.9|45299.4|45279.4|17
1642689260000|2022-01-20 14:34:20|45307.9|45287.9|45306.9|45286.9|45310.4|45290.4|45306.9|45286.9|9
1642689270000|2022-01-20 14:34:30|45304.4|45284.4|45310.4|45290.4|45310.4|45290.4|45301.9|45281.9|8
1642689280000|2022-01-20 14:34:40|45309.4|45289.4|45304.4|45284.4|45309.4|45289.4|45304.4|45284.4|8
1642689290000|2022-01-20 14:34:50|45306.9|45286.9|45300.9|45280.9|45307.9|45287.9|45300.9|45280.9|7
1642689300000|2022-01-20 14:35:00|45301.9|45281.9|45305.4|45285.4|45305.4|45285.4|45297.9|45277.9|17
1642689310000|2022-01-20 14:35:10|45306.5|45286.5|45302.9|45282.9|45306.9|45286.9|45302.9|45282.9|19
1642689320000|2022-01-20 14:35:20|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|6
1642689330000|2022-01-20 14:35:30|45297.9|45277.9|45305|45285|45305|45285|45297.9|45277.9|15
1642689340000|2022-01-20 14:35:40|45307.9|45287.9|45307.9|45287.9|45314.4|45294.4|45307.9|45287.9|32
1642689350000|2022-01-20 14:35:50|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45302.9|45282.9|4
1642689360000|2022-01-20 14:36:00|45300.4|45280.4|45311.9|45291.9|45319.4|45299.4|45299.4|45279.4|48
1642689370000|2022-01-20 14:36:10|||||||||2
1642689380000|2022-01-20 14:36:20|45298.4|45278.4|45294.4|45274.4|45299.4|45279.4|45294.4|45274.4|6
1642689390000|2022-01-20 14:36:30|45295.4|45275.4|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|8
1642689400000|2022-01-20 14:36:40|45293.4|45273.4|45301.5|45281.5|45301.5|45281.5|45291.9|45271.9|5
1642689410000|2022-01-20 14:36:50|45300.4|45280.4|45311.9|45291.9|45311.9|45291.9|45300.4|45280.4|25
1642689420000|2022-01-20 14:37:00|45316.9|45296.9|45320.4|45300.4|45321.9|45301.9|45316.9|45296.9|11
1642689430000|2022-01-20 14:37:10|45320.9|45300.9|45316.9|45296.9|45321.9|45301.9|45316.9|45296.9|9
1642689440000|2022-01-20 14:37:20|45317.9|45297.9|45316.9|45296.9|45319.4|45299.4|45316.9|45296.9|2
1642689450000|2022-01-20 14:37:30|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|45315.4|45295.4|0
1642689460000|2022-01-20 14:37:40|45314.4|45294.4|45316.9|45296.9|45319.4|45299.4|45314.4|45294.4|17
1642689470000|2022-01-20 14:37:50|45315.4|45295.4|45316.9|45296.9|45316.9|45296.9|45315.4|45295.4|0
1642689480000|2022-01-20 14:38:00|45312.9|45292.9|45314.4|45294.4|45314.4|45294.4|45309.4|45289.4|12
1642689490000|2022-01-20 14:38:10|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|7
1642689500000|2022-01-20 14:38:20|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|9
1642689510000|2022-01-20 14:38:30|45310.9|45290.9|45314.4|45294.4|45314.4|45294.4|45308.4|45288.4|16
1642689520000|2022-01-20 14:38:40|45315.4|45295.4|45326.9|45306.9|45326.9|45306.9|45315.4|45295.4|13
1642689530000|2022-01-20 14:38:50|45321.9|45301.9|45325.4|45305.4|45325.4|45305.4|45320.4|45300.4|18
1642689540000|2022-01-20 14:39:00|45326.9|45306.9|45329.4|45309.4|45329.4|45309.4|45326.9|45306.9|2
1642689550000|2022-01-20 14:39:10|45331.9|45311.9|45329.4|45309.4|45331.9|45311.9|45329.4|45309.4|2
1642689560000|2022-01-20 14:39:20|45328.4|45308.4|45321.9|45301.9|45331.9|45311.9|45321.9|45301.9|10
1642689570000|2022-01-20 14:39:30|45324|45304|45332.9|45312.9|45332.9|45312.9|45324|45304|14
1642689580000|2022-01-20 14:39:40|45334.4|45314.4|45335.9|45315.9|45338.4|45318.4|45333.4|45313.4|5
1642689590000|2022-01-20 14:39:50|45336.9|45316.9|45341.9|45321.9|45341.9|45321.9|45336.9|45316.9|21
1642689600000|2022-01-20 14:40:00|45342.9|45322.9|45341.9|45321.9|45345.4|45325.4|45341.9|45321.9|16
1642689610000|2022-01-20 14:40:10|||||||||3
1642689620000|2022-01-20 14:40:20|45340.9|45320.9|45341.9|45321.9|45341.9|45321.9|45339.4|45319.4|5
1642689630000|2022-01-20 14:40:30|||||||||3
1642689640000|2022-01-20 14:40:40|45344.4|45324.4|45341.9|45321.9|45344.4|45324.4|45341.9|45321.9|13
1642689650000|2022-01-20 14:40:50|45345.4|45325.4|45342.9|45322.9|45345.4|45325.4|45341.9|45321.9|5
1642689660000|2022-01-20 14:41:00|45344|45324|45347.9|45327.9|45347.9|45327.9|45341.9|45321.9|33
1642689670000|2022-01-20 14:41:10|45346.9|45326.9|45351.9|45331.9|45351.9|45331.9|45346.9|45326.9|16
1642689680000|2022-01-20 14:41:20|45354.4|45334.4|45357.9|45337.9|45357.9|45337.9|45354.4|45334.4|21
1642689690000|2022-01-20 14:41:30|45359.4|45339.4|45356.9|45336.9|45361.9|45341.9|45356.9|45336.9|14
1642689700000|2022-01-20 14:41:40|45357.9|45337.9|45356.9|45336.9|45359.4|45339.4|45356.9|45336.9|4
1642689710000|2022-01-20 14:41:50|||||||||1
1642689720000|2022-01-20 14:42:00|45354.4|45334.4|45351.9|45331.9|45354.4|45334.4|45346.9|45326.9|20
1642689730000|2022-01-20 14:42:10|45352.9|45332.9|45354.4|45334.4|45355.4|45335.4|45352.9|45332.9|3
1642689740000|2022-01-20 14:42:20|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|12
1642689750000|2022-01-20 14:42:30|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|3
1642689760000|2022-01-20 14:42:40|45351.9|45331.9|45357.9|45337.9|45357.9|45337.9|45351.9|45331.9|14
1642689770000|2022-01-20 14:42:50|45356.9|45336.9|45366.9|45346.9|45366.9|45346.9|45356.9|45336.9|19
1642689780000|2022-01-20 14:43:00|45367.9|45347.9|45365.4|45345.4|45367.9|45347.9|45365.4|45345.4|34
1642689790000|2022-01-20 14:43:10|45361.9|45341.9|45351.9|45331.9|45361.9|45341.9|45348.4|45328.4|39
1642689800000|2022-01-20 14:43:20|45349.4|45329.4|45336.9|45316.9|45349.4|45329.4|45336.9|45316.9|28
1642689810000|2022-01-20 14:43:30|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|45331.9|45311.9|12
1642689820000|2022-01-20 14:43:40|45328.4|45308.4|45319.4|45299.4|45328.4|45308.4|45319.4|45299.4|6
1642689830000|2022-01-20 14:43:50|45320.4|45300.4|45319.4|45299.4|45321.9|45301.9|45314.4|45294.4|6
1642689840000|2022-01-20 14:44:00|45321.9|45301.9|45326.9|45306.9|45331.9|45311.9|45321.9|45301.9|13
1642689850000|2022-01-20 14:44:10|45324.4|45304.4|45313.4|45293.4|45324.4|45304.4|45313.4|45293.4|14
1642689860000|2022-01-20 14:44:20|45312.3|45292.3|45291.9|45271.9|45312.3|45292.3|45291.9|45271.9|22
1642689870000|2022-01-20 14:44:30|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45291.9|45271.9|13
1642689880000|2022-01-20 14:44:40|45297.9|45277.9|45301.9|45281.9|45304.4|45284.4|45297.9|45277.9|6
1642689890000|2022-01-20 14:44:50|45300.4|45280.4|45304.4|45284.4|45304.4|45284.4|45300.4|45280.4|14
1642689900000|2022-01-20 14:45:00|45306.9|45286.9|45319.4|45299.4|45319.4|45299.4|45306.9|45286.9|37
1642689910000|2022-01-20 14:45:10|45318.4|45298.4|45301.9|45281.9|45319.4|45299.4|45301.9|45281.9|22
1642689920000|2022-01-20 14:45:20|45299.4|45279.4|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|26
1642689930000|2022-01-20 14:45:30|45300.9|45280.9|45284.4|45264.4|45301.9|45281.9|45284.4|45264.4|23
1642689940000|2022-01-20 14:45:40|45283.4|45263.4|45290.9|45270.9|45290.9|45270.9|45281.9|45261.9|14
1642689950000|2022-01-20 14:45:50|45291.9|45271.9|45314.4|45294.4|45314.4|45294.4|45291.9|45271.9|12
1642689960000|2022-01-20 14:46:00|45316.9|45296.9|45342.9|45322.9|45344.4|45324.4|45316.9|45296.9|27
1642689970000|2022-01-20 14:46:10|45344.4|45324.4|45356.9|45336.9|45356.9|45336.9|45340.4|45320.4|24
1642689980000|2022-01-20 14:46:20|||||||||1
1642689990000|2022-01-20 14:46:30|45358.4|45338.4|45356.9|45336.9|45359.4|45339.4|45355.9|45335.9|10
1642690000000|2022-01-20 14:46:40|45353.4|45333.4|45349.4|45329.4|45353.4|45333.4|45349.4|45329.4|14
1642690010000|2022-01-20 14:46:50|45350.4|45330.4|45354.4|45334.4|45354.4|45334.4|45350.4|45330.4|6
1642690020000|2022-01-20 14:47:00|45356.9|45336.9|45369|45349|45369|45349|45356.9|45336.9|32
1642690030000|2022-01-20 14:47:10|45371.9|45351.9|45395.9|45375.9|45395.9|45375.9|45371.9|45351.9|63
1642690040000|2022-01-20 14:47:20|45394.8|45374.8|45396.9|45376.9|45401.9|45381.9|45389.4|45369.4|60
1642690050000|2022-01-20 14:47:30|45395.4|45375.4|45401.9|45381.9|45402.9|45382.9|45394.4|45374.4|42
1642690060000|2022-01-20 14:47:40|45397.9|45377.9|45397.9|45377.9|45400.4|45380.4|45393.4|45373.4|36
1642690070000|2022-01-20 14:47:50|45399|45379|45401.9|45381.9|45401.9|45381.9|45397.9|45377.9|8
1642690080000|2022-01-20 14:48:00|45402.9|45382.9|45403.4|45383.4|45411.9|45391.9|45402.9|45382.9|37
1642690090000|2022-01-20 14:48:10|45404.4|45384.4|45402.9|45382.9|45405.9|45385.9|45401.9|45381.9|9
1642690100000|2022-01-20 14:48:20|45404.4|45384.4|45391.9|45371.9|45404.4|45384.4|45391.9|45371.9|20
1642690110000|2022-01-20 14:48:30|45394.4|45374.4|45396.9|45376.9|45396.9|45376.9|45391.9|45371.9|8
1642690120000|2022-01-20 14:48:40|45399.4|45379.4|45401.9|45381.9|45401.9|45381.9|45395.4|45375.4|38
1642690130000|2022-01-20 14:48:50|45402.9|45382.9|45409.4|45389.4|45409.4|45389.4|45397.9|45377.9|9
1642690140000|2022-01-20 14:49:00|45406.9|45386.9|45407.9|45387.9|45409.4|45389.4|45401.9|45381.9|21
1642690150000|2022-01-20 14:49:10|45406.9|45386.9|45409.4|45389.4|45416.5|45396.5|45406.9|45386.9|51
1642690160000|2022-01-20 14:49:20|45414|45394|45416.9|45396.9|45416.9|45396.9|45411.9|45391.9|20
1642690170000|2022-01-20 14:49:30|45415.4|45395.4|45411.9|45391.9|45415.4|45395.4|45411.9|45391.9|11
1642690180000|2022-01-20 14:49:40|45409.4|45389.4|45407.9|45387.9|45411.9|45391.9|45406.9|45386.9|7
1642690190000|2022-01-20 14:49:50|45406.9|45386.9|45412.9|45392.9|45412.9|45392.9|45406.9|45386.9|12
1642690200000|2022-01-20 14:50:00|45415.4|45395.4|45421.5|45401.5|45421.5|45401.5|45414.4|45394.4|18
1642690210000|2022-01-20 14:50:10|45422.5|45402.5|45442.9|45422.9|45446.9|45426.9|45422.5|45402.5|53
1642690220000|2022-01-20 14:50:20|45441.9|45421.9|45436.9|45416.9|45441.9|45421.9|45435.4|45415.4|17
1642690230000|2022-01-20 14:50:30|45435.4|45415.4|45439.4|45419.4|45444.4|45424.4|45435.4|45415.4|32
1642690240000|2022-01-20 14:50:40|45437.9|45417.9|45438.4|45418.4|45441.9|45421.9|45436.9|45416.9|22
1642690250000|2022-01-20 14:50:50|45436.9|45416.9|45435.9|45415.9|45439.4|45419.4|45435.4|45415.4|54
1642690260000|2022-01-20 14:51:00|45432.3|45412.3|45431.9|45411.9|45432.3|45412.3|45430.9|45410.9|55
1642690270000|2022-01-20 14:51:10|45430.9|45410.9|45426.9|45406.9|45430.9|45410.9|45421.9|45401.9|31
1642690280000|2022-01-20 14:51:20|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|6
1642690290000|2022-01-20 14:51:30|45431.9|45411.9|45426.9|45406.9|45431.9|45411.9|45426.9|45406.9|10
1642690300000|2022-01-20 14:51:40|45430.4|45410.4|45434.4|45414.4|45436.9|45416.9|45430.4|45410.4|25
1642690310000|2022-01-20 14:51:50|45431.9|45411.9|45441.5|45421.5|45441.5|45421.5|45424.4|45404.4|24
1642690320000|2022-01-20 14:52:00|45444|45424|45442.9|45422.9|45445.4|45425.4|45440.4|45420.4|20
1642690330000|2022-01-20 14:52:10|45441.9|45421.9|45441.9|45421.9|45446.9|45426.9|45440.4|45420.4|19
1642690340000|2022-01-20 14:52:20|45445.9|45425.9|45445.9|45425.9|45446.9|45426.9|45441.9|45421.9|12
1642690350000|2022-01-20 14:52:30|45444.4|45424.4|45441.9|45421.9|45444.4|45424.4|45441.9|45421.9|4
1642690360000|2022-01-20 14:52:40|45444|45424|45466.9|45446.9|45471.9|45451.9|45444|45424|56
1642690370000|2022-01-20 14:52:50|45468.4|45448.4|45480.4|45460.4|45481.9|45461.9|45468.4|45448.4|35
1642690380000|2022-01-20 14:53:00|45477.9|45457.9|45480.4|45460.4|45480.4|45460.4|45477.9|45457.9|18
1642690390000|2022-01-20 14:53:10|45481.9|45461.9|45484.4|45464.4|45485.4|45465.4|45481.9|45461.9|7
1642690400000|2022-01-20 14:53:20|45485.4|45465.4|45487.9|45467.9|45490.4|45470.4|45484.4|45464.4|27
1642690410000|2022-01-20 14:53:30|45490.4|45470.4|45490.4|45470.4|45491.9|45471.9|45486.9|45466.9|13
1642690420000|2022-01-20 14:53:40|45487.9|45467.9|45480.4|45460.4|45487.9|45467.9|45480.4|45460.4|20
1642690430000|2022-01-20 14:53:50|45476.9|45456.9|45476.9|45456.9|45476.9|45456.9|45475.9|45455.9|10
1642690440000|2022-01-20 14:54:00|45481.9|45461.9|45471.9|45451.9|45481.9|45461.9|45471.9|45451.9|31
1642690450000|2022-01-20 14:54:10|45472.9|45452.9|45465.4|45445.4|45472.9|45452.9|45462.9|45442.9|21
1642690460000|2022-01-20 14:54:20|45466.9|45446.9|45454.4|45434.4|45467.9|45447.9|45451.9|45431.9|14
1642690470000|2022-01-20 14:54:30|45460.4|45440.4|45461.9|45441.9|45461.9|45441.9|45456.9|45436.9|19
1642690480000|2022-01-20 14:54:40|45458.4|45438.4|45461.9|45441.9|45461.9|45441.9|45458.4|45438.4|4
1642690490000|2022-01-20 14:54:50|||||||||3
1642690500000|2022-01-20 14:55:00|45465.4|45445.4|45464.4|45444.4|45468.4|45448.4|45462.9|45442.9|33
1642690510000|2022-01-20 14:55:10|45463.4|45443.4|45466.9|45446.9|45467.9|45447.9|45461.9|45441.9|6
1642690520000|2022-01-20 14:55:20|45467.9|45447.9|45474.4|45454.4|45474.4|45454.4|45467.9|45447.9|6
1642690530000|2022-01-20 14:55:30|45471.9|45451.9|45480.4|45460.4|45480.4|45460.4|45471.9|45451.9|12
1642690540000|2022-01-20 14:55:40|45481.9|45461.9|45486.9|45466.9|45486.9|45466.9|45481.9|45461.9|15
1642690550000|2022-01-20 14:55:50|45481.9|45461.9|45491.5|45471.5|45491.5|45471.5|45481.9|45461.9|14
1642690560000|2022-01-20 14:56:00|45490.4|45470.4|45497.9|45477.9|45505.4|45485.4|45490.4|45470.4|49
1642690570000|2022-01-20 14:56:10|45496.9|45476.9|45510.4|45490.4|45511.9|45491.9|45496.9|45476.9|28
1642690580000|2022-01-20 14:56:20|45511.9|45491.9|45511.9|45491.9|45511.9|45491.9|45511.9|45491.9|24
1642690590000|2022-01-20 14:56:30|45516.9|45496.9|45519.4|45499.4|45519.4|45499.4|45511.9|45491.9|66
1642690600000|2022-01-20 14:56:40|45516.9|45496.9|45517.5|45497.5|45519|45499|45515.4|45495.4|27
1642690610000|2022-01-20 14:56:50|45520|45500|45519|45499|45520|45500|45514|45494|34
1642690620000|2022-01-20 14:57:00|45517.5|45497.5|45521.5|45501.5|45521.5|45501.5|45514|45494|19
1642690630000|2022-01-20 14:57:10|45520|45500|45522.5|45502.5|45527.5|45507.5|45517.5|45497.5|43
1642690640000|2022-01-20 14:57:20|45524|45504|45527.5|45507.5|45527.5|45507.5|45519|45499|29
1642690650000|2022-01-20 14:57:30|45531|45511|45520.4|45500.4|45531|45511|45520.4|45500.4|27
1642690660000|2022-01-20 14:57:40|45512.5|45492.5|45514|45494|45515.4|45495.4|45507.5|45487.5|21
1642690670000|2022-01-20 14:57:50|45515.4|45495.4|45500|45480|45519|45499|45499|45479|25
1642690680000|2022-01-20 14:58:00|45501|45481|45504|45484|45504|45484|45501|45481|17
1642690690000|2022-01-20 14:58:10|45502.5|45482.5|45480|45460|45502.5|45482.5|45478.5|45458.5|29
1642690700000|2022-01-20 14:58:20|45479|45459|45487.9|45467.9|45487.9|45467.9|45477.5|45457.5|11
1642690710000|2022-01-20 14:58:30|45486.5|45466.5|45484|45464|45487.9|45467.9|45484|45464|7
1642690720000|2022-01-20 14:58:40|45485|45465|45487.5|45467.5|45487.5|45467.5|45484|45464|12
1642690730000|2022-01-20 14:58:50|45486.5|45466.5|45479|45459|45489|45469|45479|45459|17
1642690740000|2022-01-20 14:59:00|45474|45454|45475|45455|45475|45455|45471.5|45451.5|8
1642690750000|2022-01-20 14:59:10|45476|45456|45490|45470|45490|45470|45476|45456|13
1642690760000|2022-01-20 14:59:20|45491|45471|45490|45470|45492.5|45472.5|45490|45470|23
1642690770000|2022-01-20 14:59:30|45492.5|45472.5|45489|45469|45494|45474|45489|45469|11
1642690780000|2022-01-20 14:59:40|45490|45470|45489|45469|45492.5|45472.5|45489|45469|9
1642690790000|2022-01-20 14:59:50|45487.9|45467.9|45479|45459|45487.9|45467.9|45477.9|45457.9|10
1642690800000|2022-01-20 15:00:00|45480|45460|45491.5|45471.5|45491.5|45471.5|45479|45459|27
1642690810000|2022-01-20 15:00:10|45494|45474|45484|45464|45499|45479|45484|45464|14
1642690820000|2022-01-20 15:00:20|45482.5|45462.5|45456.5|45436.5|45482.5|45462.5|45456.5|45436.5|16
1642690830000|2022-01-20 15:00:30|45459|45439|45461.5|45441.5|45461.5|45441.5|45451.5|45431.5|13
1642690840000|2022-01-20 15:00:40|45460|45440|45460|45440|45460|45440|45460|45440|5
1642690850000|2022-01-20 15:00:50|45462.9|45442.9|45459|45439|45462.9|45442.9|45459|45439|2
1642690860000|2022-01-20 15:01:00|45457.9|45437.9|45466.5|45446.5|45466.5|45446.5|45456.5|45436.5|28
1642690870000|2022-01-20 15:01:10|45467.5|45447.5|45467.9|45447.9|45471.5|45451.5|45466.5|45446.5|8
1642690880000|2022-01-20 15:01:20|45466.9|45446.9|45469.4|45449.4|45470.4|45450.4|45466.9|45446.9|12
1642690890000|2022-01-20 15:01:30|45471.9|45451.9|45481.5|45461.5|45486.9|45466.9|45469.4|45449.4|20
1642690900000|2022-01-20 15:01:40|45480.4|45460.4|45476.5|45456.5|45480.4|45460.4|45475.4|45455.4|16
1642690910000|2022-01-20 15:01:50|45477.9|45457.9|45482.5|45462.5|45482.5|45462.5|45475.4|45455.4|1
1642690920000|2022-01-20 15:02:00|45480|45460|45486.5|45466.5|45489|45469|45480|45460|7
1642690930000|2022-01-20 15:02:10|45484|45464|45489|45469|45491.5|45471.5|45484|45464|5
1642690940000|2022-01-20 15:02:20|45486.5|45466.5|45484|45464|45486.5|45466.5|45484|45464|16
1642690950000|2022-01-20 15:02:30|45489|45469|45482.9|45462.9|45489|45469|45481.5|45461.5|13
1642690960000|2022-01-20 15:02:40|45484|45464|45484|45464|45484|45464|45484|45464|3
1642690970000|2022-01-20 15:02:50|45490.4|45470.4|45489|45469|45492.9|45472.9|45489|45469|5
1642690980000|2022-01-20 15:03:00|45487.5|45467.5|45482.5|45462.5|45487.5|45467.5|45481|45461|15
1642690990000|2022-01-20 15:03:10|45481|45461|45474|45454|45482.5|45462.5|45474|45454|19
1642691000000|2022-01-20 15:03:20|45471.5|45451.5|45469|45449|45471.5|45451.5|45469|45449|3
1642691010000|2022-01-20 15:03:30|45464|45444|45461.5|45441.5|45466.5|45446.5|45461.5|45441.5|17
1642691020000|2022-01-20 15:03:40|45464|45444|45465.4|45445.4|45467.9|45447.9|45464|45444|8
1642691030000|2022-01-20 15:03:50|45464|45444|45464|45444|45467.5|45447.5|45462.9|45442.9|12
1642691040000|2022-01-20 15:04:00|45462.5|45442.5|45459|45439|45466.5|45446.5|45456.5|45436.5|14
1642691050000|2022-01-20 15:04:10|45457.9|45437.9|45454|45434|45459|45439|45454|45434|4
1642691060000|2022-01-20 15:04:20|45456.5|45436.5|45452.5|45432.5|45456.5|45436.5|45449|45429|33
1642691070000|2022-01-20 15:04:30|45445.4|45425.4|45449|45429|45449|45429|45444|45424|18
1642691080000|2022-01-20 15:04:40|45444|45424|45444|45424|45446.5|45426.5|45444|45424|6
1642691090000|2022-01-20 15:04:50|45439|45419|45439|45419|45439|45419|45437.5|45417.5|9
1642691100000|2022-01-20 15:05:00|45440|45420|45454|45434|45455.4|45435.4|45440|45420|14
1642691110000|2022-01-20 15:05:10|45455|45435|45446.5|45426.5|45455|45435|45446.5|45426.5|17
1642691120000|2022-01-20 15:05:20|45445|45425|45459|45439|45459|45439|45445|45425|7
1642691130000|2022-01-20 15:05:30|45454|45434|45449|45429|45454|45434|45449|45429|6
1642691140000|2022-01-20 15:05:40|45450|45430|45451.5|45431.5|45451.5|45431.5|45450|45430|3
1642691150000|2022-01-20 15:05:50|45452.5|45432.5|45456.5|45436.5|45456.5|45436.5|45452.5|45432.5|3
1642691160000|2022-01-20 15:06:00|45459|45439|45462.5|45442.5|45465|45445|45459|45439|20
1642691170000|2022-01-20 15:06:10|45460|45440|45464|45444|45464|45444|45459|45439|7
1642691180000|2022-01-20 15:06:20|45466.5|45446.5|45465|45445|45467.5|45447.5|45460|45440|7
1642691190000|2022-01-20 15:06:30|45466|45446|45471.5|45451.5|45476.5|45456.5|45466|45446|19
1642691200000|2022-01-20 15:06:40|45470.4|45450.4|45469|45449|45470.4|45450.4|45464|45444|5
1642691210000|2022-01-20 15:06:50|45470|45450|45479|45459|45479|45459|45470|45450|11
1642691220000|2022-01-20 15:07:00|45481.5|45461.5|45471.5|45451.5|45484|45464|45469|45449|17
1642691230000|2022-01-20 15:07:10|45472.5|45452.5|45466.5|45446.5|45475|45455|45466.5|45446.5|46
1642691240000|2022-01-20 15:07:20|45469|45449|45474|45454|45474|45454|45469|45449|36
1642691250000|2022-01-20 15:07:30|45472.5|45452.5|45464.4|45444.4|45474|45454|45464.4|45444.4|20
1642691310000|2022-01-20 15:08:30|45460.2|45440.2|45456.1|45436.1|45460.2|45440.2|45456.1|45436.1|56
1642691320000|2022-01-20 15:08:40|45457.1|45437.1|45456.1|45436.1|45458.2|45438.2|45455.1|45435.1|3
1642691330000|2022-01-20 15:08:50|45457.1|45437.1|45458.2|45438.2|45458.2|45438.2|45457.1|45437.1|16
1642691340000|2022-01-20 15:09:00|45460.2|45440.2|45455.1|45435.1|45460.2|45440.2|45455.1|45435.1|30
1642691350000|2022-01-20 15:09:10|45454|45434|45453|45433|45455.1|45435.1|45453|45433|5
1642691360000|2022-01-20 15:09:20|45454|45434|45449.9|45429.9|45454|45434|45449.9|45429.9|7
1642691370000|2022-01-20 15:09:30|45450.9|45430.9|45449.9|45429.9|45450.9|45430.9|45448.8|45428.8|8
1642691380000|2022-01-20 15:09:40|45448.8|45428.8|45447.8|45427.8|45449.9|45429.9|45447.8|45427.8|11
1642691390000|2022-01-20 15:09:50|45448.8|45428.8|45447.8|45427.8|45448.8|45428.8|45447.8|45427.8|7
1642691400000|2022-01-20 15:10:00|45448.8|45428.8|45439.4|45419.4|45448.8|45428.8|45427.9|45407.9|17
1642691410000|2022-01-20 15:10:10|45440.4|45420.4|45440.4|45420.4|45440.4|45420.4|45435.4|45415.4|10
1642691420000|2022-01-20 15:10:20|45439.4|45419.4|45457.9|45437.9|45457.9|45437.9|45437.9|45417.9|11
1642691430000|2022-01-20 15:10:30|45455.4|45435.4|45449|45429|45455.4|45435.4|45449|45429|3
1642691440000|2022-01-20 15:10:40|45451.5|45431.5|45464|45444|45464|45444|45451.5|45431.5|3
1642691450000|2022-01-20 15:10:50|45469|45449|45464|45444|45469|45449|45464|45444|5
1642691460000|2022-01-20 15:11:00|45462.9|45442.9|45461.5|45441.5|45462.9|45442.9|45456.5|45436.5|6
1642691470000|2022-01-20 15:11:10|45464|45444|45464|45444|45465.4|45445.4|45464|45444|5
1642691600000|2022-01-20 15:13:20|45466|45446|45466|45446|45466|45446|45466|45446|192
1642691610000|2022-01-20 15:13:30|45467.1|45447.1|45466.5|45446.5|45469|45449|45465|45445|33
1642691620000|2022-01-20 15:13:40|45465.4|45445.4|45461.9|45441.9|45465.4|45445.4|45461.9|45441.9|14
1642691630000|2022-01-20 15:13:50|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|45461.9|45441.9|3
1642691640000|2022-01-20 15:14:00|45464|45444|45465|45445|45467.5|45447.5|45462.5|45442.5|16
1642691650000|2022-01-20 15:14:10|45464|45444|45455|45435|45464|45444|45455|45435|21
1642691660000|2022-01-20 15:14:20|45459|45439|45471.5|45451.5|45471.5|45451.5|45459|45439|22
1642691670000|2022-01-20 15:14:30|45473.5|45453.5|45474|45454|45474|45454|45473.5|45453.5|7
1642691680000|2022-01-20 15:14:40|45471.5|45451.5|45469|45449|45474|45454|45469|45449|16
1642691690000|2022-01-20 15:14:50|45466.5|45446.5|45462.5|45442.5|45469|45449|45462.5|45442.5|9
1642691700000|2022-01-20 15:15:00|45461.5|45441.5|45456.5|45436.5|45462.5|45442.5|45456.5|45436.5|20
1642691710000|2022-01-20 15:15:10|45457.9|45437.9|45441.5|45421.5|45457.9|45437.9|45441.5|45421.5|12
1642691720000|2022-01-20 15:15:20|45442.5|45422.5|45434|45414|45444|45424|45434|45414|7
1642691730000|2022-01-20 15:15:30|45435|45415|45444|45424|45444|45424|45434|45414|4
1642691740000|2022-01-20 15:15:40|45446.5|45426.5|45457.9|45437.9|45459|45439|45446.5|45426.5|2
1642691750000|2022-01-20 15:15:50|45456.5|45436.5|45451|45431|45459|45439|45451|45431|8
1642691760000|2022-01-20 15:16:00|45452.5|45432.5|45436.5|45416.5|45452.5|45432.5|45436.5|45416.5|14
1642691770000|2022-01-20 15:16:10|45435|45415|45427.9|45407.9|45435|45415|45427.9|45407.9|28
1642691780000|2022-01-20 15:16:20|45425.4|45405.4|45424|45404|45425.4|45405.4|45422.9|45402.9|7
1642691790000|2022-01-20 15:16:30|45425.4|45405.4|45435|45415|45435|45415|45425.4|45405.4|6
1642691800000|2022-01-20 15:16:40|45436.5|45416.5|45435|45415|45439|45419|45434|45414|28
1642691810000|2022-01-20 15:16:50|45436.5|45416.5|45432.5|45412.5|45439|45419|45432.5|45412.5|7
1642691820000|2022-01-20 15:17:00|45434|45414|45445|45425|45445|45425|45434|45414|7
1642691830000|2022-01-20 15:17:10|45444|45424|45444|45424|45445|45425|45437.5|45417.5|8
1642691840000|2022-01-20 15:17:20|45445|45425|45445|45425|45447.9|45427.9|45444|45424|4
1642691850000|2022-01-20 15:17:30|45449|45429|45449|45429|45450.4|45430.4|45449|45429|7
1642691860000|2022-01-20 15:17:40|||||||||8
1642691870000|2022-01-20 15:17:50|45447.5|45427.5|45441|45421|45447.5|45427.5|45441|45421|3
1642691880000|2022-01-20 15:18:00|45444|45424|45445|45425|45447.9|45427.9|45444|45424|5
1642691890000|2022-01-20 15:18:10|45446.5|45426.5|45445|45425|45450|45430|45444|45424|10
1642691900000|2022-01-20 15:18:20|45446.5|45426.5|45446.5|45426.5|45449|45429|45444|45424|7
1642691910000|2022-01-20 15:18:30|45449|45429|45447.5|45427.5|45451.5|45431.5|45447.5|45427.5|10
1642691920000|2022-01-20 15:18:40|45446|45426|45426.5|45406.5|45446|45426|45426|45406|8
1642691930000|2022-01-20 15:18:50|45425|45405|45417.5|45397.5|45425|45405|45417.5|45397.5|7
1642691940000|2022-01-20 15:19:00|45414|45394|45419|45399|45419|45399|45414|45394|9
1642691950000|2022-01-20 15:19:10|45420.4|45400.4|45426.5|45406.5|45429|45409|45419|45399|9
1642691960000|2022-01-20 15:19:20|45429|45409|45422.9|45402.9|45433.5|45413.5|45420|45400|13
1642691970000|2022-01-20 15:19:30|45421.9|45401.9|45417.9|45397.9|45421.9|45401.9|45414|45394|15
1642691980000|2022-01-20 15:19:40|45415.4|45395.4|45419|45399|45419|45399|45414|45394|0
1642691990000|2022-01-20 15:19:50|45420.4|45400.4|45421.5|45401.5|45422.9|45402.9|45420.4|45400.4|2
1642692000000|2022-01-20 15:20:00|45422.9|45402.9|45429|45409|45429|45409|45421.5|45401.5|5
1642692010000|2022-01-20 15:20:10|45431.5|45411.5|45432.5|45412.5|45433.5|45413.5|45431.5|45411.5|1
1642692020000|2022-01-20 15:20:20|45434|45414|45434|45414|45439|45419|45434|45414|9
1642692030000|2022-01-20 15:20:30|45435.4|45415.4|45435.4|45415.4|45439|45419|45434|45414|8
1642692040000|2022-01-20 15:20:40|45434|45414|45437.9|45417.9|45439|45419|45434|45414|6
1642692050000|2022-01-20 15:20:50|45436.5|45416.5|45437.9|45417.9|45437.9|45417.9|45435.4|45415.4|5
1642692060000|2022-01-20 15:21:00|45435.4|45415.4|45435.4|45415.4|45436.5|45416.5|45432.5|45412.5|13
1642692070000|2022-01-20 15:21:10|45435|45415|45431.5|45411.5|45436.5|45416.5|45431.5|45411.5|1
1642692080000|2022-01-20 15:21:20|45430.4|45410.4|45429|45409|45430.4|45410.4|45429|45409|2
1642692090000|2022-01-20 15:21:30|45430|45410|45431.5|45411.5|45432.5|45412.5|45430|45410|6
1642692100000|2022-01-20 15:21:40|45434|45414|45434|45414|45436.5|45416.5|45434|45414|1
1642692110000|2022-01-20 15:21:50|45436.5|45416.5|45437.5|45417.5|45437.5|45417.5|45436.5|45416.5|1
1642692120000|2022-01-20 15:22:00|45438.5|45418.5|45435|45415|45438.5|45418.5|45435|45415|12
1642692130000|2022-01-20 15:22:10|45434|45414|45431.5|45411.5|45434|45414|45431.5|45411.5|7
1642692140000|2022-01-20 15:22:20|45432.5|45412.5|45434|45414|45434|45414|45431.5|45411.5|2
1642692160000|2022-01-20 15:22:40|45432.9|45412.9|45430|45410|45432.9|45412.9|45429|45409|4
1642692170000|2022-01-20 15:22:50|45431.5|45411.5|45431.5|45411.5|45431.5|45411.5|45429|45409|3
1642692180000|2022-01-20 15:23:00|45429|45409|45419|45399|45429|45409|45407.5|45387.5|15
1642692190000|2022-01-20 15:23:10|45420|45400|45431.5|45411.5|45431.5|45411.5|45420|45400|5
1642692200000|2022-01-20 15:23:20|45434|45414|45416.5|45396.5|45434|45414|45415|45395|35
1642692210000|2022-01-20 15:23:30|45419|45399|45420|45400|45420|45400|45419|45399|11
1642692220000|2022-01-20 15:23:40|45421.5|45401.5|45419|45399|45421.5|45401.5|45417.9|45397.9|6
1642692230000|2022-01-20 15:23:50|45420|45400|45420|45400|45420|45400|45419|45399|1
1642692240000|2022-01-20 15:24:00|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|5
1642692250000|2022-01-20 15:24:10|45415.4|45395.4|45407.5|45387.5|45415.4|45395.4|45407.5|45387.5|5
1642692260000|2022-01-20 15:24:20|45406.5|45386.5|45407.5|45387.5|45407.5|45387.5|45405|45385|10
1642692270000|2022-01-20 15:24:30|45409|45389|45402.5|45382.5|45409|45389|45400|45380|9
1642692280000|2022-01-20 15:24:40|45403.5|45383.5|45401|45381|45403.5|45383.5|45399.6|45379.6|9
1642692290000|2022-01-20 15:24:50|45399.6|45379.6|45402.5|45382.5|45402.5|45382.5|45399.6|45379.6|4
1642692300000|2022-01-20 15:25:00|45400|45380|45407.1|45387.1|45407.1|45387.1|45399|45379|14
1642692310000|2022-01-20 15:25:10|45406|45386|45409.6|45389.6|45409.6|45389.6|45406|45386|5
1642692320000|2022-01-20 15:25:20|45410.6|45390.6|45409.6|45389.6|45410.6|45390.6|45409.6|45389.6|3
1642692330000|2022-01-20 15:25:30|45411|45391|45413.5|45393.5|45413.5|45393.5|45410|45390|12
1642692340000|2022-01-20 15:25:40|45414.6|45394.6|45427.5|45407.5|45429|45409|45414.6|45394.6|16
1642692350000|2022-01-20 15:25:50|45429|45409|45420|45400|45429|45409|45420|45400|10
1642692360000|2022-01-20 15:26:00|45421|45401|45421|45401|45421|45401|45421|45401|3
1642692370000|2022-01-20 15:26:10|45424|45404|45424|45404|45424|45404|45420|45400|15
1642692380000|2022-01-20 15:26:20|45425.4|45405.4|45426.5|45406.5|45426.5|45406.5|45424|45404|2
1642692390000|2022-01-20 15:26:30|45427.5|45407.5|45426|45406|45427.5|45407.5|45424.6|45404.6|3
1642692400000|2022-01-20 15:26:40|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|4
1642692410000|2022-01-20 15:26:50|45428.5|45408.5|45431|45411|45432.1|45412.1|45428.5|45408.5|15
1642692420000|2022-01-20 15:27:00|45432.1|45412.1|45435|45415|45439|45419|45431|45411|5
1642692430000|2022-01-20 15:27:10|45434|45414|45434|45414|45436|45416|45434|45414|13
1642692440000|2022-01-20 15:27:20|45435|45415|45441|45421|45441|45421|45435|45415|18
1642692450000|2022-01-20 15:27:30|45442.5|45422.5|45442.5|45422.5|45443.5|45423.5|45442.5|45422.5|5
1642692460000|2022-01-20 15:27:40|45444|45424|45445|45425|45445|45425|45444|45424|5
1642692470000|2022-01-20 15:27:50|45446|45426|45447.5|45427.5|45447.5|45427.5|45445|45425|12
1642692480000|2022-01-20 15:28:00|45449|45429|45451.5|45431.5|45451.5|45431.5|45449|45429|9
1642692490000|2022-01-20 15:28:10|45452.5|45432.5|45455|45435|45456|45436|45452.5|45432.5|14
1642692500000|2022-01-20 15:28:20|45459|45439|45450.4|45430.4|45459|45439|45449|45429|8
1642692510000|2022-01-20 15:28:30|45449|45429|45454|45434|45454|45434|45449|45429|5
1642692520000|2022-01-20 15:28:40|45451.5|45431.5|45451.5|45431.5|45454|45434|45451.5|45431.5|13
1642692530000|2022-01-20 15:28:50|45452.5|45432.5|45451.5|45431.5|45454|45434|45450|45430|5
1642692540000|2022-01-20 15:29:00|45454|45434|45456.5|45436.5|45456.5|45436.5|45451.5|45431.5|6
1642692550000|2022-01-20 15:29:10|45455|45435|45455|45435|45456.5|45436.5|45455|45435|8
1642692560000|2022-01-20 15:29:20|45457.5|45437.5|45454|45434|45459|45439|45454|45434|14
1642692570000|2022-01-20 15:29:30|45456.5|45436.5|45456.5|45436.5|45459|45439|45454|45434|7
1642692580000|2022-01-20 15:29:40|45459|45439|45459|45439|45459|45439|45459|45439|19
1642692590000|2022-01-20 15:29:50|45460|45440|45454|45434|45460|45440|45454|45434|24
1642692600000|2022-01-20 15:30:00|45451.5|45431.5|45454|45434|45455|45435|45451.5|45431.5|23
1642692610000|2022-01-20 15:30:10|45455|45435|45455|45435|45455|45435|45454|45434|5
1642692620000|2022-01-20 15:30:20|45459|45439|45452.5|45432.5|45459|45439|45451|45431|13
1642692630000|2022-01-20 15:30:30|45451.5|45431.5|45449|45429|45454|45434|45449|45429|5
1642692640000|2022-01-20 15:30:40|45450|45430|45446.9|45426.9|45452.5|45432.5|45446.9|45426.9|8
1642692650000|2022-01-20 15:30:50|45447.9|45427.9|45449|45429|45449|45429|45446.9|45426.9|39
1642692660000|2022-01-20 15:31:00|45452.5|45432.5|45464|45444|45464|45444|45452.5|45432.5|58
1642692670000|2022-01-20 15:31:10|45465|45445|45470|45450|45470|45450|45465|45445|23
1642692680000|2022-01-20 15:31:20|45474|45454|45454|45434|45474|45454|45452.5|45432.5|40
1642692690000|2022-01-20 15:31:30|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|6
1642692700000|2022-01-20 15:31:40|45454|45434|45454|45434|45454|45434|45454|45434|6
1642692710000|2022-01-20 15:31:50|45455|45435|45454|45434|45455|45435|45454|45434|4
1642692720000|2022-01-20 15:32:00|||||||||5
1642692730000|2022-01-20 15:32:10|45455|45435|45464|45444|45465|45445|45455|45435|7
1642692870000|2022-01-20 15:34:30|45466|45446|45467.1|45447.1|45467.1|45447.1|45466|45446|357
1642692880000|2022-01-20 15:34:40|45468.1|45448.1|45475|45455|45475|45455|45468.1|45448.1|6
1642692890000|2022-01-20 15:34:50|45477.9|45457.9|45475|45455|45477.9|45457.9|45472.5|45452.5|11
1642692900000|2022-01-20 15:35:00|45477.9|45457.9|45479|45459|45479|45459|45475|45455|2
1642692910000|2022-01-20 15:35:10|45477.5|45457.5|45479|45459|45479|45459|45477.5|45457.5|6
1642692920000|2022-01-20 15:35:20|45480|45460|45480|45460|45480|45460|45479|45459|14
1642692930000|2022-01-20 15:35:30|45479|45459|45484|45464|45484|45464|45479|45459|4
1642692940000|2022-01-20 15:35:40|45482.5|45462.5|45480|45460|45484|45464|45477.5|45457.5|22
1642692950000|2022-01-20 15:35:50|45481.5|45461.5|45485|45465|45485|45465|45481.5|45461.5|3
1642692960000|2022-01-20 15:36:00|45484|45464|45484|45464|45485|45465|45484|45464|9
1642692970000|2022-01-20 15:36:10|45475|45455|45470|45450|45475|45455|45469|45449|13
1642692980000|2022-01-20 15:36:20|45472.5|45452.5|45466.9|45446.9|45472.5|45452.5|45466.9|45446.9|13
1642692990000|2022-01-20 15:36:30|45465.9|45445.9|45464|45444|45466.9|45446.9|45464|45444|20
1642693000000|2022-01-20 15:36:40|45466.5|45446.5|45474|45454|45474|45454|45464|45444|24
1642693010000|2022-01-20 15:36:50|45471.5|45451.5|45470.4|45450.4|45471.5|45451.5|45470.4|45450.4|9
1642693020000|2022-01-20 15:37:00|45469.4|45449.4|45470.4|45450.4|45471.9|45451.9|45469.4|45449.4|11
1642693030000|2022-01-20 15:37:10|45472.9|45452.9|45477.5|45457.5|45477.5|45457.5|45472.9|45452.9|9
1642693040000|2022-01-20 15:37:20|45478.5|45458.5|45470|45450|45479|45459|45469|45449|12
1642693050000|2022-01-20 15:37:30|45471.5|45451.5|45470|45450|45471.5|45451.5|45465|45445|16
1642693060000|2022-01-20 15:37:40|45471.5|45451.5|45479|45459|45479|45459|45471.5|45451.5|6
1642693070000|2022-01-20 15:37:50|45480|45460|45490|45470|45490.4|45470.4|45480|45460|20
1642693080000|2022-01-20 15:38:00|45491|45471|45500|45480|45501.5|45481.5|45491|45471|13
1642693090000|2022-01-20 15:38:10|45501.5|45481.5|45505|45485|45505|45485|45499|45479|19
1642693100000|2022-01-20 15:38:20|45504|45484|45504|45484|45504|45484|45496.5|45476.5|25
1642693110000|2022-01-20 15:38:30|45505|45485|45505|45485|45505|45485|45505|45485|5
1642693120000|2022-01-20 15:38:40|45506.5|45486.5|45504|45484|45506.5|45486.5|45504|45484|8
1642693130000|2022-01-20 15:38:50|45506.5|45486.5|45504|45484|45507.9|45487.9|45504|45484|12
1642693140000|2022-01-20 15:39:00|45505|45485|45505|45485|45509|45489|45504|45484|15
1642693150000|2022-01-20 15:39:10|45504|45484|45504|45484|45505|45485|45501.5|45481.5|10
1642693160000|2022-01-20 15:39:20|45505|45485|45504|45484|45505.4|45485.4|45504|45484|14
1642693170000|2022-01-20 15:39:30|45505|45485|45504|45484|45505|45485|45504|45484|33
1642693180000|2022-01-20 15:39:40|45502.9|45482.9|45501.5|45481.5|45502.9|45482.9|45496.9|45476.9|7
1642693190000|2022-01-20 15:39:50|45502.9|45482.9|45505.4|45485.4|45505.4|45485.4|45502.9|45482.9|5
1642693200000|2022-01-20 15:40:00|45507.5|45487.5|45504|45484|45509|45489|45504|45484|30
1642693210000|2022-01-20 15:40:10|45505|45485|45511.5|45491.5|45511.5|45491.5|45505|45485|26
1642693220000|2022-01-20 15:40:20|45510|45490|45510|45490|45510|45490|45509|45489|10
1642693230000|2022-01-20 15:40:30|45509|45489|45509|45489|45509|45489|45507.5|45487.5|0
1642693240000|2022-01-20 15:40:40|45507.5|45487.5|45509|45489|45509|45489|45507.5|45487.5|10
1642693250000|2022-01-20 15:40:50|||||||||4
1642693260000|2022-01-20 15:41:00|45510|45490|45512.5|45492.5|45513.5|45493.5|45510|45490|24
1642693270000|2022-01-20 15:41:10|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|45513.5|45493.5|11
1642693280000|2022-01-20 15:41:20|45512.5|45492.5|45509|45489|45512.5|45492.5|45509|45489|4
1642693290000|2022-01-20 15:41:30|45507.9|45487.9|45507.5|45487.5|45509|45489|45507.5|45487.5|4
1642693300000|2022-01-20 15:41:40|45509|45489|45509|45489|45509|45489|45507.5|45487.5|20
1642693310000|2022-01-20 15:41:50|45507.5|45487.5|45505|45485|45509|45489|45504|45484|4
1642693320000|2022-01-20 15:42:00|45509|45489|45509|45489|45509|45489|45507.5|45487.5|2
1642693330000|2022-01-20 15:42:10|45507.5|45487.5|45509|45489|45509|45489|45507.5|45487.5|1
1642693340000|2022-01-20 15:42:20|45507.5|45487.5|45509|45489|45509|45489|45507.5|45487.5|0
1642693350000|2022-01-20 15:42:30|45504|45484|45507.5|45487.5|45509|45489|45504|45484|10
1642693360000|2022-01-20 15:42:40|45505|45485|45490.4|45470.4|45505|45485|45490.4|45470.4|22
1642693370000|2022-01-20 15:42:50|45487.9|45467.9|45489|45469|45489|45469|45487.9|45467.9|6
1642693380000|2022-01-20 15:43:00|45487.5|45467.5|45484|45464|45489|45469|45482.5|45462.5|7
1642693390000|2022-01-20 15:43:10|45487.5|45467.5|45497.5|45477.5|45497.5|45477.5|45487.5|45467.5|10
1642693400000|2022-01-20 15:43:20|45498.5|45478.5|45502.5|45482.5|45503.5|45483.5|45498.5|45478.5|5
1642693410000|2022-01-20 15:43:30|45503.5|45483.5|45495.4|45475.4|45503.5|45483.5|45495.4|45475.4|21
1642693420000|2022-01-20 15:43:40|45496.5|45476.5|45499|45479|45499|45479|45495|45475|6
1642693430000|2022-01-20 15:43:50|45500|45480|45497.5|45477.5|45505.4|45485.4|45497.5|45477.5|8
1642693440000|2022-01-20 15:44:00|45499|45479|45507.5|45487.5|45507.5|45487.5|45499|45479|6
1642693450000|2022-01-20 15:44:10|45504|45484|45504|45484|45504|45484|45504|45484|3
1642693460000|2022-01-20 15:44:20|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|45501.5|45481.5|6
1642693470000|2022-01-20 15:44:30|45499|45479|45501.5|45481.5|45502.9|45482.9|45499|45479|2
1642693480000|2022-01-20 15:44:40|45502.5|45482.5|45495.4|45475.4|45502.5|45482.5|45495.4|45475.4|10
1642693490000|2022-01-20 15:44:50|45497.5|45477.5|45495|45475|45499|45479|45492.5|45472.5|6
1642693500000|2022-01-20 15:45:00|45497.5|45477.5|45499|45479|45502.5|45482.5|45495|45475|15
1642693510000|2022-01-20 15:45:10|45500|45480|45494|45474|45502.9|45482.9|45492.5|45472.5|9
1642693520000|2022-01-20 15:45:20|45495|45475|45492.5|45472.5|45497.5|45477.5|45492.5|45472.5|14
1642693530000|2022-01-20 15:45:30|45491|45471|45499|45479|45501.5|45481.5|45491|45471|8
1642693540000|2022-01-20 15:45:40|45501.5|45481.5|45499|45479|45501.5|45481.5|45499|45479|6
1642693550000|2022-01-20 15:45:50|45500|45480|45496.5|45476.5|45502.5|45482.5|45496.5|45476.5|6
1642693560000|2022-01-20 15:46:00|45495|45475|45499|45479|45499|45479|45493.5|45473.5|6
1642693570000|2022-01-20 15:46:10|45500|45480|45501.5|45481.5|45501.5|45481.5|45500|45480|5
1642693580000|2022-01-20 15:46:20|45502.5|45482.5|45504|45484|45505.4|45485.4|45502.5|45482.5|9
1642693590000|2022-01-20 15:46:30|45505|45485|45509|45489|45509|45489|45505|45485|4
1642693600000|2022-01-20 15:46:40|45507.5|45487.5|45504|45484|45509|45489|45504|45484|7
1642693610000|2022-01-20 15:46:50|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|4
1642693620000|2022-01-20 15:47:00|45509|45489|45509|45489|45509|45489|45504|45484|25
1642693630000|2022-01-20 15:47:10|45507.9|45487.9|45507.5|45487.5|45507.9|45487.9|45504|45484|20
1642693640000|2022-01-20 15:47:20|45509|45489|45509|45489|45509|45489|45507.5|45487.5|8
1642693650000|2022-01-20 15:47:30|45507.9|45487.9|45506.5|45486.5|45507.9|45487.9|45506.5|45486.5|4
1642693660000|2022-01-20 15:47:40|45505.4|45485.4|45501.5|45481.5|45509|45489|45501.5|45481.5|29
1642693670000|2022-01-20 15:47:50|45500.4|45480.4|45503.5|45483.5|45503.5|45483.5|45499|45479|139
1642693680000|2022-01-20 15:48:00|45503.5|45483.5|45505|45485|45505|45485|45503.5|45483.5|20
1642693690000|2022-01-20 15:48:10|45501|45481|45511|45491|45511|45491|45501|45481|30
1642693700000|2022-01-20 15:48:20|45507.5|45487.5|45506|45486|45507.5|45487.5|45503.5|45483.5|16
1642693710000|2022-01-20 15:48:30|45505|45485|45507.1|45487.1|45507.1|45487.1|45503.5|45483.5|20
1642693720000|2022-01-20 15:48:40|45487.5|45467.5|45491|45471|45491|45471|45481|45461|31
1642693730000|2022-01-20 15:48:50|45489.6|45469.6|45488.5|45468.5|45491|45471|45488.5|45468.5|15
1642693740000|2022-01-20 15:49:00|45487.5|45467.5|45487.5|45467.5|45487.5|45467.5|45486.5|45466.5|24
1642693750000|2022-01-20 15:49:10|45490|45470|45498.5|45478.5|45498.5|45478.5|45490|45470|22
1642693760000|2022-01-20 15:49:20|45496|45476|45503.5|45483.5|45503.5|45483.5|45496|45476|11
1642693770000|2022-01-20 15:49:30|45502.5|45482.5|45493.5|45473.5|45503.5|45483.5|45486|45466|11
1642693780000|2022-01-20 15:49:40|45495|45475|45501|45481|45501|45481|45495|45475|9
1642693790000|2022-01-20 15:49:50|45497.5|45477.5|45498.5|45478.5|45498.5|45478.5|45496|45476|9
1642693800000|2022-01-20 15:50:00|45496|45476|45501|45481|45503.5|45483.5|45491|45471|23
1642693810000|2022-01-20 15:50:10|45499.6|45479.6|45501|45481|45501|45481|45499.6|45479.6|26
1642693820000|2022-01-20 15:50:20|45502.1|45482.1|45503.5|45483.5|45503.5|45483.5|45502.1|45482.1|4
1642693830000|2022-01-20 15:50:30|45501|45481|45498.5|45478.5|45501|45481|45498.5|45478.5|10
1642693840000|2022-01-20 15:50:40|45501|45481|45503.5|45483.5|45503.5|45483.5|45501|45481|4
1642693850000|2022-01-20 15:50:50|45501|45481|45496.5|45476.5|45503.5|45483.5|45496.5|45476.5|5
1642693860000|2022-01-20 15:51:00|45495.4|45475.4|45492.5|45472.5|45495.4|45475.4|45492.5|45472.5|7
1642693870000|2022-01-20 15:51:10|45494|45474|45503.1|45483.1|45503.1|45483.1|45494|45474|16
1642693880000|2022-01-20 15:51:20|||||||||47
1642693890000|2022-01-20 15:51:30|||||||||53
1642693900000|2022-01-20 15:51:40|45514.6|45494.6|45513.5|45493.5|45515|45495|45512.1|45492.1|37
1642693910000|2022-01-20 15:51:50|45511|45491|45513.5|45493.5|45515|45495|45511|45491|6
1642693920000|2022-01-20 15:52:00|45516|45496|45516|45496|45516|45496|45516|45496|8
1642693930000|2022-01-20 15:52:10|45518.1|45498.1|45516|45496|45519.6|45499.6|45514.6|45494.6|14
1642693940000|2022-01-20 15:52:20|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|5
1642693950000|2022-01-20 15:52:30|45516|45496|45514.6|45494.6|45516|45496|45514.6|45494.6|7
1642693960000|2022-01-20 15:52:40|45516|45496|45516|45496|45517.1|45497.1|45516|45496|4
1642693970000|2022-01-20 15:52:50|45513.5|45493.5|45513.5|45493.5|45516|45496|45511|45491|8
1642693980000|2022-01-20 15:53:00|45516|45496|45518.5|45498.5|45518.5|45498.5|45513.5|45493.5|14
1642693990000|2022-01-20 15:53:10|45516|45496|45521|45501|45523.5|45503.5|45516|45496|34
1642694000000|2022-01-20 15:53:20|45518.5|45498.5|45515|45495|45518.5|45498.5|45515|45495|4
1642694010000|2022-01-20 15:53:30|45516|45496|45521|45501|45533.1|45513.1|45516|45496|37
1642694020000|2022-01-20 15:53:40|45523.5|45503.5|45526|45506|45526|45506|45521|45501|70
1642694030000|2022-01-20 15:53:50|45521|45501|45521|45501|45521|45501|45517.1|45497.1|49
1642694040000|2022-01-20 15:54:00|45515|45495|45521|45501|45521|45501|45515|45495|52
1642694050000|2022-01-20 15:54:10|45516|45496|45521|45501|45521|45501|45516|45496|29
1642694060000|2022-01-20 15:54:20|45517.1|45497.1|45516|45496|45518.5|45498.5|45516|45496|1
1642694070000|2022-01-20 15:54:30|45518.5|45498.5|45521|45501|45521|45501|45518.5|45498.5|4
1642694080000|2022-01-20 15:54:40|45518.5|45498.5|45516|45496|45521|45501|45511|45491|24
1642694090000|2022-01-20 15:54:50|||||||||4
1642694100000|2022-01-20 15:55:00|45517.1|45497.1|45516|45496|45521|45501|45516|45496|15
1642694110000|2022-01-20 15:55:10|45514.6|45494.6|45516|45496|45516|45496|45514.6|45494.6|8
1642694120000|2022-01-20 15:55:20|45519.6|45499.6|45521|45501|45521|45501|45516|45496|22
1642694130000|2022-01-20 15:55:30|45516|45496|45526|45506|45526|45506|45516|45496|19
1642694140000|2022-01-20 15:55:40|45523.5|45503.5|45521|45501|45526|45506|45521|45501|54
1642694150000|2022-01-20 15:55:50|45519.6|45499.6|45526|45506|45526|45506|45519.6|45499.6|72
1642694160000|2022-01-20 15:56:00|45524|45504|45521|45501|45527.1|45507.1|45521|45501|51
1642694170000|2022-01-20 15:56:10|45523.1|45503.1|45522.1|45502.1|45524.6|45504.6|45522.1|45502.1|22
1642694180000|2022-01-20 15:56:20|45524.6|45504.6|45519.6|45499.6|45524.6|45504.6|45519.6|45499.6|10
1642694190000|2022-01-20 15:56:30|45522.1|45502.1|45521|45501|45522.1|45502.1|45521|45501|4
1642694200000|2022-01-20 15:56:40|45524.6|45504.6|45521|45501|45524.6|45504.6|45521|45501|5
1642694210000|2022-01-20 15:56:50|45519.6|45499.6|45524.6|45504.6|45524.6|45504.6|45519.6|45499.6|18
1642694220000|2022-01-20 15:57:00|45525.6|45505.6|45520.6|45500.6|45525.6|45505.6|45520.6|45500.6|20
1642694230000|2022-01-20 15:57:10|45522.1|45502.1|45509.6|45489.6|45522.1|45502.1|45506|45486|20
1642694240000|2022-01-20 15:57:20|45513.1|45493.1|45521|45501|45521|45501|45513.1|45493.1|37
1642694250000|2022-01-20 15:57:30|45518.5|45498.5|45521|45501|45521|45501|45518.5|45498.5|24
1642694260000|2022-01-20 15:57:40|45519.6|45499.6|45521|45501|45521|45501|45519.6|45499.6|15
1642694270000|2022-01-20 15:57:50|45522.5|45502.5|45523.5|45503.5|45523.5|45503.5|45522.5|45502.5|7
1642694280000|2022-01-20 15:58:00|45526|45506|45526|45506|45526|45506|45526|45506|7
1642694290000|2022-01-20 15:58:10|||||||||4
1642694300000|2022-01-20 15:58:20|45527.1|45507.1|45531|45511|45531|45511|45526|45506|12
1642694310000|2022-01-20 15:58:30|45534.6|45514.6|45526|45506|45534.6|45514.6|45526|45506|22
1642694320000|2022-01-20 15:58:40|45528.5|45508.5|45526|45506|45530|45510|45526|45506|6
1642694330000|2022-01-20 15:58:50|45517.5|45497.5|45516.5|45496.5|45517.5|45497.5|45516.5|45496.5|13
1642694340000|2022-01-20 15:59:00|45510|45490|45503.5|45483.5|45510|45490|45503.5|45483.5|20
1642694350000|2022-01-20 15:59:10|||||||||7
1642694360000|2022-01-20 15:59:20|45508.5|45488.5|45531|45511|45531|45511|45508.5|45488.5|47
1642694370000|2022-01-20 15:59:30|45532.1|45512.1|45523.5|45503.5|45532.1|45512.1|45523.5|45503.5|14
1642694380000|2022-01-20 15:59:40|45522.5|45502.5|45521|45501|45522.5|45502.5|45521|45501|7
1642694390000|2022-01-20 15:59:50|45519.6|45499.6|45512.5|45492.5|45519.6|45499.6|45512.5|45492.5|9
1642694400000|2022-01-20 16:00:00|45512.1|45492.1|45496|45476|45512.1|45492.1|45492.5|45472.5|28
1642694410000|2022-01-20 16:00:10|45501|45481|45518.5|45498.5|45518.5|45498.5|45501|45481|17
1642694420000|2022-01-20 16:00:20|45517.5|45497.5|45511|45491|45517.5|45497.5|45511|45491|7
1642694430000|2022-01-20 16:00:30|45509.6|45489.6|45502.5|45482.5|45509.6|45489.6|45500|45480|11
1642694440000|2022-01-20 16:00:40|45501.5|45481.5|45501|45481|45501.5|45481.5|45498.5|45478.5|5
1642694450000|2022-01-20 16:00:50|45502.1|45482.1|45502.1|45482.1|45502.1|45482.1|45502.1|45482.1|6
1642694460000|2022-01-20 16:01:00|45503.1|45483.1|45531|45511|45531|45511|45503.1|45483.1|17
1642694470000|2022-01-20 16:01:10|45526|45506|45518.5|45498.5|45527.1|45507.1|45518.5|45498.5|18
1642694480000|2022-01-20 16:01:20|45517.1|45497.1|45510.6|45490.6|45517.1|45497.1|45510.6|45490.6|3
1642694490000|2022-01-20 16:01:30|45509.6|45489.6|45500|45480|45509.6|45489.6|45500|45480|8
1642694500000|2022-01-20 16:01:40|45499|45479|45496.5|45476.5|45500|45480|45495|45475|5
1642694510000|2022-01-20 16:01:50|45494|45474|45497.5|45477.5|45497.5|45477.5|45494|45474|8
1642694520000|2022-01-20 16:02:00|45500|45480|45512.1|45492.1|45516|45496|45500|45480|18
1642694530000|2022-01-20 16:02:10|45511|45491|45511|45491|45516|45496|45511|45491|2
1642694540000|2022-01-20 16:02:20|45513.5|45493.5|45520.6|45500.6|45520.6|45500.6|45512.1|45492.1|5
1642694550000|2022-01-20 16:02:30|45519.6|45499.6|45517.1|45497.1|45520.6|45500.6|45516|45496|6
1642694560000|2022-01-20 16:02:40|45516|45496|45511|45491|45517.1|45497.1|45511|45491|8
1642694570000|2022-01-20 16:02:50|45512.1|45492.1|45516|45496|45516|45496|45512.1|45492.1|5
1642694580000|2022-01-20 16:03:00|45519.6|45499.6|45516|45496|45521|45501|45514.6|45494.6|13
1642694590000|2022-01-20 16:03:10|45514.6|45494.6|45516|45496|45516|45496|45513.5|45493.5|9
1642694600000|2022-01-20 16:03:20|45514.6|45494.6|45505.6|45485.6|45514.6|45494.6|45505.6|45485.6|4
1642694610000|2022-01-20 16:03:30|45503.5|45483.5|45506|45486|45506|45486|45502.1|45482.1|5
1642694620000|2022-01-20 16:03:40|45507.1|45487.1|45506|45486|45509.6|45489.6|45506|45486|9
1642694630000|2022-01-20 16:03:50|45507.1|45487.1|45499.6|45479.6|45507.1|45487.1|45499.6|45479.6|12
1642694640000|2022-01-20 16:04:00|45498.1|45478.1|45498.5|45478.5|45498.5|45478.5|45494.6|45474.6|5
1642694650000|2022-01-20 16:04:10|45499.6|45479.6|45504.6|45484.6|45507.1|45487.1|45499.6|45479.6|5
1642694660000|2022-01-20 16:04:20|45506|45486|45505|45485|45506|45486|45505|45485|99
1642694670000|2022-01-20 16:04:30|45502.5|45482.5|45499.6|45479.6|45502.5|45482.5|45499.6|45479.6|5
1642694680000|2022-01-20 16:04:40|45501|45481|45499|45479|45501|45481|45497.5|45477.5|21
1642694690000|2022-01-20 16:04:50|45500|45480|45515|45495|45515|45495|45500|45480|5
1642694700000|2022-01-20 16:05:00|45514|45494|45516.5|45496.5|45517.5|45497.5|45514|45494|3
1642694710000|2022-01-20 16:05:10|45514|45494|45516.5|45496.5|45516.5|45496.5|45514|45494|18
1642694720000|2022-01-20 16:05:20|45517.5|45497.5|45519|45499|45519|45499|45517.5|45497.5|1
1642694730000|2022-01-20 16:05:30|45520|45500|45529|45509|45529|45509|45520|45500|16
1642694740000|2022-01-20 16:05:40|45530|45510|45530|45510|45530|45510|45530|45510|1
1642694750000|2022-01-20 16:05:50|45529|45509|45524|45504|45530|45510|45524|45504|7
1642694760000|2022-01-20 16:06:00|45525.4|45505.4|45522.5|45502.5|45525.4|45505.4|45522.5|45502.5|3
1642694770000|2022-01-20 16:06:10|45525|45505|45522.5|45502.5|45525|45505|45522.5|45502.5|11
1642694780000|2022-01-20 16:06:20|45524|45504|45524|45504|45527.5|45507.5|45522.5|45502.5|1
1642694790000|2022-01-20 16:06:30|45525|45505|45524|45504|45525|45505|45523.5|45503.5|4
1642694800000|2022-01-20 16:06:40|45525|45505|45527.5|45507.5|45529|45509|45524|45504|1
1642694810000|2022-01-20 16:06:50|45529|45509|45524|45504|45529|45509|45524|45504|2
1642694820000|2022-01-20 16:07:00|45521.5|45501.5|45527.5|45507.5|45527.5|45507.5|45521.5|45501.5|16
1642694830000|2022-01-20 16:07:10|45528.5|45508.5|45539|45519|45539|45519|45528.5|45508.5|13
1642694840000|2022-01-20 16:07:20|45537.5|45517.5|45534|45514|45538.5|45518.5|45534|45514|9
1642694850000|2022-01-20 16:07:30|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|45536.5|45516.5|10
1642694860000|2022-01-20 16:07:40|||||||||4
1642694870000|2022-01-20 16:07:50|45539|45519|45539|45519|45541.5|45521.5|45539|45519|13
1642694880000|2022-01-20 16:08:00|45536.5|45516.5|45537.5|45517.5|45539|45519|45536.5|45516.5|17
1642694890000|2022-01-20 16:08:10|45539|45519|45537.9|45517.9|45539|45519|45537.9|45517.9|11
1642694900000|2022-01-20 16:08:20|45539|45519|45541.5|45521.5|45541.5|45521.5|45539|45519|11
1642694910000|2022-01-20 16:08:30|45539|45519|45544|45524|45544|45524|45539|45519|3
1642694920000|2022-01-20 16:08:40|45541|45521|45547.5|45527.5|45547.5|45527.5|45541|45521|31
1642694930000|2022-01-20 16:08:50|45549|45529|45544|45524|45551.5|45531.5|45544|45524|25
1642694940000|2022-01-20 16:09:00|45545|45525|45544|45524|45545|45525|45542.5|45522.5|3
1642694950000|2022-01-20 16:09:10|45542.5|45522.5|45549|45529|45550|45530|45542.5|45522.5|19
1642694960000|2022-01-20 16:09:20|45550|45530|45552.5|45532.5|45552.5|45532.5|45550|45530|3
1642694970000|2022-01-20 16:09:30|45550|45530|45544.6|45524.6|45551.5|45531.5|45544.6|45524.6|14
1642694980000|2022-01-20 16:09:40|45549|45529|45542.5|45522.5|45549|45529|45542.5|45522.5|22
1642694990000|2022-01-20 16:09:50|45539.6|45519.6|45539|45519|45545|45525|45539|45519|31
1642695000000|2022-01-20 16:10:00|45540|45520|45533.5|45513.5|45540|45520|45533.5|45513.5|30
1642695010000|2022-01-20 16:10:10|45532.1|45512.1|45536|45516|45536|45516|45532.1|45512.1|3
1642695020000|2022-01-20 16:10:20|45533.5|45513.5|45526|45506|45533.5|45513.5|45526|45506|10
1642695030000|2022-01-20 16:10:30|45524.6|45504.6|45526|45506|45527.1|45507.1|45522.1|45502.1|5
1642695040000|2022-01-20 16:10:40|45527.1|45507.1|45526|45506|45527.1|45507.1|45524.6|45504.6|9
1642695050000|2022-01-20 16:10:50|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|45527.1|45507.1|8
1642695060000|2022-01-20 16:11:00|45528.1|45508.1|45529.6|45509.6|45530.2|45510.2|45527.1|45507.1|11
1642695070000|2022-01-20 16:11:10|45526|45506|45529.6|45509.6|45529.6|45509.6|45526|45506|8
1642695080000|2022-01-20 16:11:20|45531.6|45511.6|45531.6|45511.6|45531.6|45511.6|45529.6|45509.6|15
1642695090000|2022-01-20 16:11:30|45530.6|45510.6|45531.6|45511.6|45531.6|45511.6|45530.6|45510.6|8
1642695100000|2022-01-20 16:11:40|45528.7|45508.7|45535|45515|45535|45515|45528.7|45508.7|6
1642695110000|2022-01-20 16:11:50|45536|45516|45536|45516|45536|45516|45536|45516|2
1642695120000|2022-01-20 16:12:00|45539.6|45519.6|45544.6|45524.6|45547.1|45527.1|45539.6|45519.6|14
1642695130000|2022-01-20 16:12:10|45546|45526|45544.6|45524.6|45546|45526|45542.1|45522.1|7
1642695140000|2022-01-20 16:12:20|45543.1|45523.1|45546|45526|45546|45526|45541|45521|16
1642695150000|2022-01-20 16:12:30|45544.6|45524.6|45544.6|45524.6|45546|45526|45542.1|45522.1|4
1642695160000|2022-01-20 16:12:40|45546|45526|45542.1|45522.1|45546|45526|45542.1|45522.1|11
1642695170000|2022-01-20 16:12:50|45540.6|45520.6|45528.1|45508.1|45540.6|45520.6|45528.1|45508.1|14
1642695180000|2022-01-20 16:13:00|45529.6|45509.6|45526|45506|45529.6|45509.6|45526|45506|6
1642695190000|2022-01-20 16:13:10|45524.6|45504.6|45531|45511|45531|45511|45524.6|45504.6|6
1642695200000|2022-01-20 16:13:20|45529.6|45509.6|45531|45511|45531|45511|45529.6|45509.6|0
1642695210000|2022-01-20 16:13:30|45529.6|45509.6|45531|45511|45531|45511|45529.6|45509.6|7
1642695220000|2022-01-20 16:13:40|||||||||1
1642695230000|2022-01-20 16:13:50|45527.1|45507.1|45526|45506|45527.1|45507.1|45524.6|45504.6|22
1642695240000|2022-01-20 16:14:00|||||||||5
1642695250000|2022-01-20 16:14:10|45524.6|45504.6|45521|45501|45524.6|45504.6|45521|45501|8
1642695260000|2022-01-20 16:14:20|45524.6|45504.6|45524.6|45504.6|45524.6|45504.6|45524.6|45504.6|9
1642695270000|2022-01-20 16:14:30|45525.6|45505.6|45527.1|45507.1|45527.1|45507.1|45525.6|45505.6|4
1642695280000|2022-01-20 16:14:40|45526|45506|45531|45511|45531|45511|45526|45506|7
1642695290000|2022-01-20 16:14:50|45532.5|45512.5|45531|45511|45532.5|45512.5|45531|45511|6
1642695300000|2022-01-20 16:15:00|45532.1|45512.1|45537.1|45517.1|45537.1|45517.1|45532.1|45512.1|16
1642695310000|2022-01-20 16:15:10|45538.1|45518.1|45538.1|45518.1|45538.1|45518.1|45538.1|45518.1|8
1642695320000|2022-01-20 16:15:20|45537.1|45517.1|45537.1|45517.1|45537.1|45517.1|45536|45516|12
1642695330000|2022-01-20 16:15:30|45538.1|45518.1|45546|45526|45546|45526|45538.1|45518.1|4
1642695340000|2022-01-20 16:15:40|45544.6|45524.6|45546|45526|45546|45526|45544.6|45524.6|0
1642695350000|2022-01-20 16:15:50|45541|45521|45541|45521|45541|45521|45541|45521|11
1642695360000|2022-01-20 16:16:00|45540|45520|45537.1|45517.1|45540|45520|45537.1|45517.1|25
1642695370000|2022-01-20 16:16:10|45535.6|45515.6|45537.1|45517.1|45537.1|45517.1|45535.6|45515.6|2
1642695380000|2022-01-20 16:16:20|45535.6|45515.6|45537.1|45517.1|45537.1|45517.1|45535.6|45515.6|1
1642695390000|2022-01-20 16:16:30|||||||||3
1642695400000|2022-01-20 16:16:40|45535.6|45515.6|45535.6|45515.6|45537.1|45517.1|45535.6|45515.6|0
1642695410000|2022-01-20 16:16:50|45537.1|45517.1|45539.6|45519.6|45539.6|45519.6|45537.1|45517.1|4
1642695420000|2022-01-20 16:17:00|45534.6|45514.6|45539.6|45519.6|45539.6|45519.6|45534.6|45514.6|15
1642695440000|2022-01-20 16:17:20|45547.1|45527.1|45551|45531|45551|45531|45547.1|45527.1|28
1642695450000|2022-01-20 16:17:30|45552.1|45532.1|45556|45536|45559.6|45539.6|45551|45531|37
1642695460000|2022-01-20 16:17:40|45561|45541|45555|45535|45561|45541|45555|45535|58
1642695470000|2022-01-20 16:17:50|45554|45534|45551|45531|45554|45534|45550|45530|19
1642695480000|2022-01-20 16:18:00|45552.1|45532.1|45548.5|45528.5|45554.6|45534.6|45548.5|45528.5|14
1642695490000|2022-01-20 16:18:10|45549.6|45529.6|45551|45531|45553.5|45533.5|45549.6|45529.6|12
1642695500000|2022-01-20 16:18:20|45547.5|45527.5|45544.6|45524.6|45550|45530|45543.5|45523.5|12
1642695510000|2022-01-20 16:18:30|45546|45526|45546|45526|45548.5|45528.5|45546|45526|11
1642695520000|2022-01-20 16:18:40|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|45543.5|45523.5|12
1642695530000|2022-01-20 16:18:50|||||||||7
1642695540000|2022-01-20 16:19:00|45542.1|45522.1|45533.5|45513.5|45542.1|45522.1|45533.5|45513.5|8
1642695550000|2022-01-20 16:19:10|45531|45511|45530|45510|45531|45511|45530|45510|60
1642695560000|2022-01-20 16:19:20|45531|45511|45533.5|45513.5|45534.6|45514.6|45531|45511|6
1642695570000|2022-01-20 16:19:30|45536|45516|45541|45521|45541|45521|45536|45516|3
1642695580000|2022-01-20 16:19:40|45536|45516|45531|45511|45540|45520|45531|45511|23
1642695590000|2022-01-20 16:19:50|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|45528.5|45508.5|6
1642695600000|2022-01-20 16:20:00|45526|45506|45520|45500|45526|45506|45517.5|45497.5|24
1642695610000|2022-01-20 16:20:10|45519|45499|45526|45506|45528.5|45508.5|45519|45499|5
1642695620000|2022-01-20 16:20:20|45522.5|45502.5|45513.5|45493.5|45522.5|45502.5|45513.5|45493.5|11
1642695630000|2022-01-20 16:20:30|45515|45495|45511|45491|45516|45496|45511|45491|22
1642695640000|2022-01-20 16:20:40|45506|45486|45506|45486|45506|45486|45506|45486|10
1642695650000|2022-01-20 16:20:50|45505|45485|45507.1|45487.1|45508.5|45488.5|45502.1|45482.1|12
1642695660000|2022-01-20 16:21:00|45508.1|45488.1|45511|45491|45511|45491|45507.5|45487.5|4
1642695670000|2022-01-20 16:21:10|45512.5|45492.5|45516|45496|45516|45496|45512.5|45492.5|14
1642695680000|2022-01-20 16:21:20|45518.5|45498.5|45516|45496|45518.5|45498.5|45516|45496|5
1642695690000|2022-01-20 16:21:30|45514.6|45494.6|45516|45496|45516|45496|45512.1|45492.1|4
1642695700000|2022-01-20 16:21:40|45511|45491|45506|45486|45511|45491|45506|45486|4
1642695710000|2022-01-20 16:21:50|45504.6|45484.6|45506|45486|45506|45486|45503.5|45483.5|3
1642695720000|2022-01-20 16:22:00|45505|45485|45501|45481|45505|45485|45501|45481|8
1642695730000|2022-01-20 16:22:10|45497.5|45477.5|45486|45466|45497.5|45477.5|45486|45466|11
1642695740000|2022-01-20 16:22:20|45483.5|45463.5|45481|45461|45483.5|45463.5|45478.5|45458.5|13
1642695750000|2022-01-20 16:22:30|45477.5|45457.5|45486|45466|45486|45466|45476|45456|7
1642695760000|2022-01-20 16:22:40|||||||||7
1642695770000|2022-01-20 16:22:50|45482.5|45462.5|45471|45451|45482.5|45462.5|45468.5|45448.5|21
1642695780000|2022-01-20 16:23:00|45469|45449|45467.1|45447.1|45471|45451|45459.6|45439.6|37
1642695790000|2022-01-20 16:23:10|45468.5|45448.5|45462.5|45442.5|45471|45451|45462.5|45442.5|16
1642695800000|2022-01-20 16:23:20|45463.5|45443.5|45456|45436|45463.5|45443.5|45456|45436|11
1642695810000|2022-01-20 16:23:30|45457.1|45437.1|45461|45441|45466|45446|45457.1|45437.1|15
1642695820000|2022-01-20 16:23:40|45460|45440|45456|45436|45460|45440|45456|45436|10
1642695830000|2022-01-20 16:23:50|45453.5|45433.5|45451|45431|45453.5|45433.5|45451|45431|9
1642695840000|2022-01-20 16:24:00|45452.1|45432.1|45456|45436|45461|45441|45452.1|45432.1|11
1642695850000|2022-01-20 16:24:10|45452.5|45432.5|45440|45420|45452.5|45432.5|45440|45420|16
1642695860000|2022-01-20 16:24:20|45436|45416|45431|45411|45436|45416|45428.5|45408.5|21
1642695870000|2022-01-20 16:24:30|45428.5|45408.5|45439.6|45419.6|45439.6|45419.6|45428.5|45408.5|17
1642695880000|2022-01-20 16:24:40|45440.6|45420.6|45440.6|45420.6|45440.6|45420.6|45439.6|45419.6|2
1642695890000|2022-01-20 16:24:50|45439.6|45419.6|45444.6|45424.6|45444.6|45424.6|45434.6|45414.6|215
1642695900000|2022-01-20 16:25:00|45446|45426|45454.6|45434.6|45454.6|45434.6|45446|45426|4
1642695910000|2022-01-20 16:25:10|45456|45436|45461|45441|45461|45441|45456|45436|3
1642695920000|2022-01-20 16:25:20|45456|45436|45455|45435|45456|45436|45455|45435|6
1642695930000|2022-01-20 16:25:30|45453.5|45433.5|45467.5|45447.5|45467.5|45447.5|45452.5|45432.5|16
1642695940000|2022-01-20 16:25:40|45470|45450|45471|45451|45473.5|45453.5|45466|45446|27
1642695950000|2022-01-20 16:25:50|45468.5|45448.5|45461|45441|45468.5|45448.5|45461|45441|12
1642695960000|2022-01-20 16:26:00|45456|45436|45437.1|45417.1|45457.1|45437.1|45437.1|45417.1|17
1642695970000|2022-01-20 16:26:10|45441|45421|45436|45416|45442.1|45422.1|45431|45411|13
1642695980000|2022-01-20 16:26:20|45437.5|45417.5|45442.1|45422.1|45442.1|45422.1|45437.5|45417.5|9
1642695990000|2022-01-20 16:26:30|45441|45421|45444.6|45424.6|45444.6|45424.6|45441|45421|4
1642696000000|2022-01-20 16:26:40|45443.5|45423.5|45444.6|45424.6|45444.6|45424.6|45441|45421|19
1642696010000|2022-01-20 16:26:50|45453.5|45433.5|45451|45431|45456|45436|45451|45431|4
1642696020000|2022-01-20 16:27:00|||||||||5
1642696030000|2022-01-20 16:27:10|45447.5|45427.5|45439.6|45419.6|45447.5|45427.5|45439.6|45419.6|5
1642696040000|2022-01-20 16:27:20|45440|45420|45442.1|45422.1|45442.1|45422.1|45438.5|45418.5|7
1642696050000|2022-01-20 16:27:30|45443.1|45423.1|45445.6|45425.6|45445.6|45425.6|45442.1|45422.1|7
1642696060000|2022-01-20 16:27:40|45451|45431|45456|45436|45458.5|45438.5|45451|45431|20
1642696070000|2022-01-20 16:27:50|45451|45431|45451|45431|45451|45431|45447.1|45427.1|4
1642696080000|2022-01-20 16:28:00|45448.1|45428.1|45451|45431|45451|45431|45446|45426|5
1642696090000|2022-01-20 16:28:10|45453.5|45433.5|45451|45431|45453.5|45433.5|45451|45431|6
1642696100000|2022-01-20 16:28:20|45453.5|45433.5|45451|45431|45456|45436|45451|45431|2
1642696110000|2022-01-20 16:28:30|45445|45425|45443.5|45423.5|45446|45426|45443.5|45423.5|9
1642696120000|2022-01-20 16:28:40|45441|45421|45441|45421|45441|45421|45441|45421|12
1642696130000|2022-01-20 16:28:50|45442.1|45422.1|45441|45421|45446|45426|45441|45421|4
1642696140000|2022-01-20 16:29:00|45446|45426|45446|45426|45446|45426|45443.5|45423.5|2
1642696150000|2022-01-20 16:29:10|45441|45421|45446|45426|45446|45426|45441|45421|3
1642696170000|2022-01-20 16:29:30|45447.1|45427.1|45446|45426|45447.1|45427.1|45446|45426|1
1642696180000|2022-01-20 16:29:40|45448.5|45428.5|45443.5|45423.5|45451|45431|45441|45421|29
1642696190000|2022-01-20 16:29:50|45441|45421|45433.5|45413.5|45441|45421|45433.5|45413.5|4
1642696200000|2022-01-20 16:30:00|45434.6|45414.6|45436|45416|45436|45416|45431|45411|6
1642696210000|2022-01-20 16:30:10|45431|45411|45437.1|45417.1|45442.1|45422.1|45431|45411|16
1642696220000|2022-01-20 16:30:20|45436|45416|45446|45426|45446|45426|45436|45416|19
1642696230000|2022-01-20 16:30:30|||||||||4
1642696240000|2022-01-20 16:30:40|45443.1|45423.1|45451|45431|45451|45431|45443.1|45423.1|8
1642696250000|2022-01-20 16:30:50|45450|45430|45451|45431|45451|45431|45450|45430|7
1642696260000|2022-01-20 16:31:00|45450|45430|45448.5|45428.5|45450|45430|45447.5|45427.5|10
1642696270000|2022-01-20 16:31:10|45449.6|45429.6|45451|45431|45451|45431|45449.6|45429.6|0
1642696290000|2022-01-20 16:31:30|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|45453.5|45433.5|23
1642696300000|2022-01-20 16:31:40|45451|45431|45453.5|45433.5|45453.5|45433.5|45451|45431|38
1642696310000|2022-01-20 16:31:50|45461|45441|45476|45456|45476|45456|45461|45441|12
1642696320000|2022-01-20 16:32:00|45471|45451|45472.1|45452.1|45472.1|45452.1|45470|45450|18
1642696330000|2022-01-20 16:32:10|45473.1|45453.1|45471|45451|45473.1|45453.1|45471|45451|17
1642696340000|2022-01-20 16:32:20|45472.1|45452.1|45474.1|45454.1|45474.1|45454.1|45472.1|45452.1|7
1642696350000|2022-01-20 16:32:30|45469.6|45449.6|45472.1|45452.1|45472.1|45452.1|45469.6|45449.6|13
1642696360000|2022-01-20 16:32:40|45471|45451|45467.1|45447.1|45471|45451|45467.1|45447.1|4
1642696370000|2022-01-20 16:32:50|45468.5|45448.5|45467.1|45447.1|45468.5|45448.5|45466|45446|3
1642696380000|2022-01-20 16:33:00|45471|45451|45499.6|45479.6|45499.6|45479.6|45471|45451|24
1642696390000|2022-01-20 16:33:10|45501|45481|45501|45481|45506|45486|45501|45481|11
1642696400000|2022-01-20 16:33:20|45497.5|45477.5|45496|45476|45497.5|45477.5|45494.6|45474.6|21
1642696410000|2022-01-20 16:33:30|45497.1|45477.1|45498.5|45478.5|45498.5|45478.5|45496|45476|3
1642696420000|2022-01-20 16:33:40|45501|45481|45497.1|45477.1|45501|45481|45496|45476|10
1642696430000|2022-01-20 16:33:50|45496|45476|45496|45476|45496|45476|45494.6|45474.6|7
1642696440000|2022-01-20 16:34:00|45498.5|45478.5|45504.6|45484.6|45506|45486|45498.5|45478.5|16
1642696450000|2022-01-20 16:34:10|45503.5|45483.5|45504.6|45484.6|45504.6|45484.6|45502.1|45482.1|5
1642696460000|2022-01-20 16:34:20|45498.5|45478.5|45501|45481|45501|45481|45498.5|45478.5|1
1642696480000|2022-01-20 16:34:40|45496|45476|45501|45481|45501|45481|45496|45476|13
1642696490000|2022-01-20 16:34:50|45502.1|45482.1|45506|45486|45511|45491|45502.1|45482.1|13
1642696500000|2022-01-20 16:35:00|45507.1|45487.1|45513.5|45493.5|45513.5|45493.5|45506|45486|9
1642696510000|2022-01-20 16:35:10|45512.1|45492.1|45511|45491|45516|45496|45511|45491|13
1642696520000|2022-01-20 16:35:20|45512.5|45492.5|45512.5|45492.5|45512.5|45492.5|45511|45491|5
1642696530000|2022-01-20 16:35:30|45511|45491|45511|45491|45511|45491|45511|45491|7
1642696540000|2022-01-20 16:35:40|45513.5|45493.5|45511|45491|45513.5|45493.5|45511|45491|3
1642696550000|2022-01-20 16:35:50|45516|45496|45516|45496|45516|45496|45516|45496|9
1642696560000|2022-01-20 16:36:00|45514|45494|45511|45491|45514|45494|45511|45491|17
1642696570000|2022-01-20 16:36:10|45510|45490|45506|45486|45511|45491|45506|45486|2
1642696580000|2022-01-20 16:36:20|45508.5|45488.5|45506|45486|45511|45491|45506|45486|11
1642696590000|2022-01-20 16:36:30|45505|45485|45506|45486|45507.1|45487.1|45505|45485|14
1642696600000|2022-01-20 16:36:40|45507.1|45487.1|45507.1|45487.1|45508.1|45488.1|45506|45486|7
1642696610000|2022-01-20 16:36:50|45506|45486|45507.1|45487.1|45508.1|45488.1|45504.6|45484.6|7
1642696620000|2022-01-20 16:37:00|45506|45486|45521|45501|45521|45501|45506|45486|23
1642696630000|2022-01-20 16:37:10|45520|45500|45516|45496|45520|45500|45516|45496|21
1642696640000|2022-01-20 16:37:20|45512.5|45492.5|45511.6|45491.6|45512.5|45492.5|45504.6|45484.6|17
1642696650000|2022-01-20 16:37:30|||||||||3
1642696660000|2022-01-20 16:37:40|45510.2|45490.2|45509.1|45489.1|45511.6|45491.6|45508.1|45488.1|9
1642696670000|2022-01-20 16:37:50|45513.1|45493.1|45516.6|45496.6|45516.6|45496.6|45513.1|45493.1|11
1642696680000|2022-01-20 16:38:00|45517.7|45497.7|45516.6|45496.6|45520.2|45500.2|45516.6|45496.6|13
1642696690000|2022-01-20 16:38:10|45518.1|45498.1|45513.1|45493.1|45518.1|45498.1|45513.1|45493.1|6
1642696700000|2022-01-20 16:38:20|45514.1|45494.1|45514.1|45494.1|45516.6|45496.6|45513.1|45493.1|3
1642696710000|2022-01-20 16:38:30|45516.6|45496.6|45518.1|45498.1|45523.1|45503.1|45516.6|45496.6|18
1642696720000|2022-01-20 16:38:40|||||||||2
1642696730000|2022-01-20 16:38:50|45520.2|45500.2|45523.1|45503.1|45523.1|45503.1|45518.1|45498.1|17
1642696740000|2022-01-20 16:39:00|||||||||4
1642696750000|2022-01-20 16:39:10|45524.6|45504.6|45523.1|45503.1|45524.6|45504.6|45523.1|45503.1|5
1642696760000|2022-01-20 16:39:20|45516|45496|45508.1|45488.1|45516|45496|45508.1|45488.1|18
1642696770000|2022-01-20 16:39:30|45509.1|45489.1|45513.1|45493.1|45513.1|45493.1|45508.1|45488.1|8
1642696790000|2022-01-20 16:39:50|||||||||6
1642696800000|2022-01-20 16:40:00|||||||||1
1642696810000|2022-01-20 16:40:10|45517.1|45497.1|45523.1|45503.1|45523.1|45503.1|45517.1|45497.1|5
1642696820000|2022-01-20 16:40:20|45518.1|45498.1|45523.1|45503.1|45523.1|45503.1|45518.1|45498.1|5
1642696830000|2022-01-20 16:40:30|45518.1|45498.1|45518.1|45498.1|45523.1|45503.1|45518.1|45498.1|4
1642696840000|2022-01-20 16:40:40|45522.1|45502.1|45518.1|45498.1|45522.1|45502.1|45518.1|45498.1|1
1642696850000|2022-01-20 16:40:50|45522.1|45502.1|45523.1|45503.1|45523.1|45503.1|45520.6|45500.6|12
1642696860000|2022-01-20 16:41:00|45525.6|45505.6|45523.1|45503.1|45525.6|45505.6|45520.6|45500.6|12
1642696870000|2022-01-20 16:41:10|45527.1|45507.1|45530.6|45510.6|45531|45511|45527.1|45507.1|10
1642696880000|2022-01-20 16:41:20|45529.6|45509.6|45528.1|45508.1|45530.6|45510.6|45528.1|45508.1|5
1642696890000|2022-01-20 16:41:30|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|32
1642696900000|2022-01-20 16:41:40|45526.6|45506.6|45522.1|45502.1|45528.1|45508.1|45520.6|45500.6|5
1642696910000|2022-01-20 16:41:50|45523.1|45503.1|45523.1|45503.1|45523.1|45503.1|45522.1|45502.1|0
1642696920000|2022-01-20 16:42:00|||||||||5
1642696930000|2022-01-20 16:42:10|45521.6|45501.6|45519.6|45499.6|45521.6|45501.6|45519.6|45499.6|9
1642696940000|2022-01-20 16:42:20|45508.1|45488.1|45498.1|45478.1|45508.1|45488.1|45498.1|45478.1|15
1642696950000|2022-01-20 16:42:30|45494.6|45474.6|45486.6|45466.6|45495.6|45475.6|45486.6|45466.6|5
1642696970000|2022-01-20 16:42:50|45488.1|45468.1|45495.6|45475.6|45498.1|45478.1|45488.1|45468.1|10
1642696980000|2022-01-20 16:43:00|45499.1|45479.1|45505.6|45485.6|45505.6|45485.6|45499.1|45479.1|4
1642696990000|2022-01-20 16:43:10|45507.1|45487.1|45507.1|45487.1|45507.1|45487.1|45505.6|45485.6|2
1642697000000|2022-01-20 16:43:20|45499.6|45479.6|45500.6|45480.6|45500.6|45480.6|45498.1|45478.1|12
1642697010000|2022-01-20 16:43:30|45495.6|45475.6|45490.6|45470.6|45495.6|45475.6|45487.1|45467.1|15
1642697020000|2022-01-20 16:43:40|45493.1|45473.1|45493.1|45473.1|45497.1|45477.1|45493.1|45473.1|8
1642697030000|2022-01-20 16:43:50|45490.6|45470.6|45475.6|45455.6|45493.1|45473.1|45475.6|45455.6|23
1642697040000|2022-01-20 16:44:00|45476.6|45456.6|45483.1|45463.1|45486.6|45466.6|45476.6|45456.6|18
1642697050000|2022-01-20 16:44:10|45485.6|45465.6|45485.6|45465.6|45485.6|45465.6|45485.6|45465.6|3
1642697060000|2022-01-20 16:44:20|45484.6|45464.6|45486.6|45466.6|45486.6|45466.6|45483.1|45463.1|3
1642697070000|2022-01-20 16:44:30|45485.6|45465.6|45485.6|45465.6|45485.6|45465.6|45485.6|45465.6|1
1642697080000|2022-01-20 16:44:40|45484.6|45464.6|45488.1|45468.1|45488.1|45468.1|45483.1|45463.1|3
1642697090000|2022-01-20 16:44:50|||||||||3
1642697100000|2022-01-20 16:45:00|45485.6|45465.6|45495.6|45475.6|45495.6|45475.6|45485.6|45465.6|10
1642697110000|2022-01-20 16:45:10|45493.1|45473.1|45488.1|45468.1|45493.1|45473.1|45483.1|45463.1|9
1642697120000|2022-01-20 16:45:20|45485.6|45465.6|45484.1|45464.1|45485.6|45465.6|45484.1|45464.1|2
1642697130000|2022-01-20 16:45:30|||||||||4
1642697140000|2022-01-20 16:45:40|45485.6|45465.6|45484.1|45464.1|45485.6|45465.6|45484.1|45464.1|2
1642697150000|2022-01-20 16:45:50|45480.6|45460.6|45478.1|45458.1|45480.6|45460.6|45478.1|45458.1|14
1642697160000|2022-01-20 16:46:00|45480.6|45460.6|45476.6|45456.6|45480.6|45460.6|45476.6|45456.6|14
1642697170000|2022-01-20 16:46:10|45478.1|45458.1|45475.6|45455.6|45478.1|45458.1|45473.1|45453.1|2
1642697180000|2022-01-20 16:46:20|45477.1|45457.1|45478.1|45458.1|45483.1|45463.1|45475.6|45455.6|11
1642697190000|2022-01-20 16:46:30|45477.1|45457.1|45475.6|45455.6|45478.1|45458.1|45475.6|45455.6|1
1642697200000|2022-01-20 16:46:40|45476.6|45456.6|45490.6|45470.6|45493.1|45473.1|45476.6|45456.6|4
1642697210000|2022-01-20 16:46:50|45493.1|45473.1|45500.6|45480.6|45500.6|45480.6|45493.1|45473.1|6
1642697220000|2022-01-20 16:47:00|45503.1|45483.1|45498.1|45478.1|45503.1|45483.1|45498.1|45478.1|7
1642697230000|2022-01-20 16:47:10|45496.6|45476.6|45501.6|45481.6|45501.6|45481.6|45495.6|45475.6|2
1642697240000|2022-01-20 16:47:20|45499.1|45479.1|45495.6|45475.6|45500.6|45480.6|45495.6|45475.6|8
1642697250000|2022-01-20 16:47:30|45494.1|45474.1|45493.1|45473.1|45494.1|45474.1|45491.6|45471.6|4
1642697260000|2022-01-20 16:47:40|45494.1|45474.1|45498.1|45478.1|45499.1|45479.1|45494.1|45474.1|23
1642697270000|2022-01-20 16:47:50|45495.6|45475.6|45503.1|45483.1|45503.1|45483.1|45494.1|45474.1|4
1642697280000|2022-01-20 16:48:00|45505.6|45485.6|45515.6|45495.6|45515.6|45495.6|45505.6|45485.6|12
1642697290000|2022-01-20 16:48:10|45518.1|45498.1|45510.6|45490.6|45519.1|45499.1|45510.6|45490.6|26
1642697300000|2022-01-20 16:48:20|45513.1|45493.1|45508.1|45488.1|45513.1|45493.1|45508.1|45488.1|7
1642697310000|2022-01-20 16:48:30|45506.6|45486.6|45503.1|45483.1|45506.6|45486.6|45500.6|45480.6|6
1642697320000|2022-01-20 16:48:40|45504.1|45484.1|45505.6|45485.6|45505.6|45485.6|45504.1|45484.1|1
1642697330000|2022-01-20 16:48:50|45506.6|45486.6|45513.1|45493.1|45513.1|45493.1|45506.6|45486.6|10
1642697340000|2022-01-20 16:49:00|45508.1|45488.1|45505.6|45485.6|45508.1|45488.1|45505.6|45485.6|7
1642697350000|2022-01-20 16:49:10|45508.1|45488.1|45510.6|45490.6|45510.6|45490.6|45505.6|45485.6|4
1642697360000|2022-01-20 16:49:20|45509.6|45489.6|45513.1|45493.1|45513.1|45493.1|45509.6|45489.6|5
1642697370000|2022-01-20 16:49:30|||||||||3
1642697380000|2022-01-20 16:49:40|45516.6|45496.6|45519.1|45499.1|45519.1|45499.1|45516.6|45496.6|19
1642697390000|2022-01-20 16:49:50|45520.2|45500.2|45528.1|45508.1|45529.1|45509.1|45520.2|45500.2|13
1642697400000|2022-01-20 16:50:00|45529.1|45509.1|45533.1|45513.1|45534.1|45514.1|45528.1|45508.1|22
1642697410000|2022-01-20 16:50:10|45534.1|45514.1|45538.1|45518.1|45538.1|45518.1|45533.1|45513.1|11
1642697420000|2022-01-20 16:50:20|45533.1|45513.1|45533.1|45513.1|45538.1|45518.1|45533.1|45513.1|13
1642697430000|2022-01-20 16:50:30|45534.1|45514.1|45535.6|45515.6|45538.1|45518.1|45533.1|45513.1|5
1642697440000|2022-01-20 16:50:40|45534.6|45514.6|45535.6|45515.6|45535.6|45515.6|45533.1|45513.1|6
1642697450000|2022-01-20 16:50:50|45533.1|45513.1|45530.6|45510.6|45533.1|45513.1|45529.1|45509.1|12
1642697460000|2022-01-20 16:51:00|45531.6|45511.6|45533.1|45513.1|45533.1|45513.1|45530.6|45510.6|5
1642697470000|2022-01-20 16:51:10|45534.1|45514.1|45534.1|45514.1|45534.1|45514.1|45534.1|45514.1|9
1642697480000|2022-01-20 16:51:20|45538.7|45518.7|45540.2|45520.2|45540.2|45520.2|45538.7|45518.7|19
1642697490000|2022-01-20 16:51:30|45546.6|45526.6|45544.1|45524.1|45548.1|45528.1|45544.1|45524.1|10
1642697500000|2022-01-20 16:51:40|45545.6|45525.6|45531.6|45511.6|45545.6|45525.6|45531.6|45511.6|11
1642697510000|2022-01-20 16:51:50|45530.6|45510.6|45536.6|45516.6|45536.6|45516.6|45529.1|45509.1|3
1642697520000|2022-01-20 16:52:00|||||||||14
1642697530000|2022-01-20 16:52:10|45538.1|45518.1|45538.1|45518.1|45539.1|45519.1|45538.1|45518.1|6
1642697540000|2022-01-20 16:52:20|45536.6|45516.6|45533.1|45513.1|45541.6|45521.6|45533.1|45513.1|14
1642697550000|2022-01-20 16:52:30|||||||||7
1642697560000|2022-01-20 16:52:40|45531.6|45511.6|45531.6|45511.6|45531.6|45511.6|45531.6|45511.6|1
1642697570000|2022-01-20 16:52:50|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|45531.6|45511.6|1
1642697580000|2022-01-20 16:53:00|45534.1|45514.1|45554.1|45534.1|45558.1|45538.1|45532.1|45512.1|25
1642697590000|2022-01-20 16:53:10|45558.1|45538.1|45558.1|45538.1|45558.1|45538.1|45555.6|45535.6|18
1642697600000|2022-01-20 16:53:20|45560.6|45540.6|45558.1|45538.1|45563.1|45543.1|45558.1|45538.1|11
1642697610000|2022-01-20 16:53:30|45555.6|45535.6|45555.6|45535.6|45558.1|45538.1|45554.1|45534.1|5
1642697620000|2022-01-20 16:53:40|45556.6|45536.6|45553.1|45533.1|45558.1|45538.1|45553.1|45533.1|8
1642697630000|2022-01-20 16:53:50|45554.1|45534.1|45553.1|45533.1|45558.1|45538.1|45553.1|45533.1|7
1642697640000|2022-01-20 16:54:00|45554.1|45534.1|45548.1|45528.1|45554.1|45534.1|45548.1|45528.1|17
1642697650000|2022-01-20 16:54:10|45549.1|45529.1|45543.1|45523.1|45551.6|45531.6|45540.6|45520.6|14
1642697660000|2022-01-20 16:54:20|45544.1|45524.1|45544.1|45524.1|45545.6|45525.6|45544.1|45524.1|7
1642697670000|2022-01-20 16:54:30|45543.1|45523.1|45543.1|45523.1|45544.1|45524.1|45540.6|45520.6|4
1642697680000|2022-01-20 16:54:40|45540.6|45520.6|45529.6|45509.6|45540.6|45520.6|45525.6|45505.6|17
1642697690000|2022-01-20 16:54:50|45530.6|45510.6|45532.1|45512.1|45534.6|45514.6|45530.6|45510.6|24
1642697700000|2022-01-20 16:55:00|45531|45511|45536|45516|45536|45516|45527.1|45507.1|11
1642697710000|2022-01-20 16:55:10|45534.6|45514.6|45531|45511|45534.6|45514.6|45531|45511|4
1642697720000|2022-01-20 16:55:20|45532.1|45512.1|45542.5|45522.5|45545|45525|45532.1|45512.1|4
1642697730000|2022-01-20 16:55:30|45541|45521|45546|45526|45546|45526|45541|45521|12
1642697740000|2022-01-20 16:55:40|45547.1|45527.1|45542.1|45522.1|45547.1|45527.1|45542.1|45522.1|5
1642697760000|2022-01-20 16:56:00|45546|45526|45546|45526|45546|45526|45546|45526|3
1642697770000|2022-01-20 16:56:10|45547.1|45527.1|45549.6|45529.6|45549.6|45529.6|45547.1|45527.1|4
1642697780000|2022-01-20 16:56:20|45548.5|45528.5|45554.6|45534.6|45554.6|45534.6|45548.5|45528.5|14
1642697790000|2022-01-20 16:56:30|||||||||4
1642697800000|2022-01-20 16:56:40|45553.5|45533.5|45553.5|45533.5|45553.5|45533.5|45553.5|45533.5|0
1642697810000|2022-01-20 16:56:50|45554.6|45534.6|45546|45526|45554.6|45534.6|45546|45526|9
1642697820000|2022-01-20 16:57:00|45547.1|45527.1|45547.1|45527.1|45549.6|45529.6|45547.1|45527.1|3
1642697830000|2022-01-20 16:57:10|45546|45526|45552.1|45532.1|45552.1|45532.1|45546|45526|14
1642697840000|2022-01-20 16:57:20|45551|45531|45552.1|45532.1|45556|45536|45551|45531|9
1642697850000|2022-01-20 16:57:30|45553.1|45533.1|45554.6|45534.6|45554.6|45534.6|45553.1|45533.1|2
1642697860000|2022-01-20 16:57:40|45551|45531|45552.1|45532.1|45552.1|45532.1|45551|45531|7
1642697870000|2022-01-20 16:57:50|45553.1|45533.1|45558.5|45538.5|45558.5|45538.5|45553.1|45533.1|6
1642697880000|2022-01-20 16:58:00|45557.1|45537.1|45556|45536|45557.1|45537.1|45556|45536|2
1642697890000|2022-01-20 16:58:10|45552.1|45532.1|45540|45520|45552.1|45532.1|45540|45520|19
1642697900000|2022-01-20 16:58:20|45539.6|45519.6|45541|45521|45541|45521|45536|45516|3
1642697910000|2022-01-20 16:58:30|45537.1|45517.1|45538.5|45518.5|45538.5|45518.5|45536|45516|3
1642697920000|2022-01-20 16:58:40|45536|45516|45534.6|45514.6|45536|45516|45532.1|45512.1|23
1642697930000|2022-01-20 16:58:50|45532.1|45512.1|45529.6|45509.6|45534.6|45514.6|45529.6|45509.6|2
1642697940000|2022-01-20 16:59:00|45531|45511|45518.5|45498.5|45531|45511|45508.5|45488.5|24
1642697950000|2022-01-20 16:59:10|45516|45496|45516|45496|45516|45496|45508.5|45488.5|7
1642697960000|2022-01-20 16:59:20|45517.1|45497.1|45517.1|45497.1|45517.1|45497.1|45517.1|45497.1|6
1642697970000|2022-01-20 16:59:30|45516|45496|45511|45491|45516|45496|45511|45491|7
1642697980000|2022-01-20 16:59:40|45514.6|45494.6|45504|45484|45516|45496|45504|45484|16
1642697990000|2022-01-20 16:59:50|45505|45485|45500|45480|45506|45486|45500|45480|14
1642698000000|2022-01-20 17:00:00|45502.5|45482.5|45502.1|45482.1|45502.5|45482.5|45499.6|45479.6|20
1642698010000|2022-01-20 17:00:10|45500.6|45480.6|45500.6|45480.6|45500.6|45480.6|45500.6|45480.6|5
1642698020000|2022-01-20 17:00:20|45501.6|45481.6|45522.1|45502.1|45523.5|45503.5|45501.6|45481.6|9
1642698030000|2022-01-20 17:00:30|45523.5|45503.5|45523.5|45503.5|45526|45506|45523.5|45503.5|8
1642698040000|2022-01-20 17:00:40|45518.5|45498.5|45515|45495|45518.5|45498.5|45512.5|45492.5|6
1642698050000|2022-01-20 17:00:50|45514|45494|45515|45495|45515|45495|45512.5|45492.5|0
1642698060000|2022-01-20 17:01:00|45513.5|45493.5|45506|45486|45513.5|45493.5|45506|45486|10
1642698070000|2022-01-20 17:01:10|45507.1|45487.1|45498.5|45478.5|45509.6|45489.6|45498.5|45478.5|6
1642698080000|2022-01-20 17:01:20|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45494.6|45474.6|7
1642698090000|2022-01-20 17:01:30|45499.6|45479.6|45502.1|45482.1|45502.1|45482.1|45499.6|45479.6|5
1642698100000|2022-01-20 17:01:40|45503.5|45483.5|45502.1|45482.1|45503.5|45483.5|45501|45481|16
1642698110000|2022-01-20 17:01:50|45503.1|45483.1|45508.1|45488.1|45508.1|45488.1|45503.1|45483.1|7
1642698120000|2022-01-20 17:02:00|45506.6|45486.6|45508.1|45488.1|45510.6|45490.6|45506.6|45486.6|14
1642698130000|2022-01-20 17:02:10|45509.6|45489.6|45506|45486|45509.6|45489.6|45506|45486|3
1642698140000|2022-01-20 17:02:20|45507.1|45487.1|45506|45486|45509.6|45489.6|45506|45486|2
1642698150000|2022-01-20 17:02:30|45509.6|45489.6|45518.5|45498.5|45518.5|45498.5|45509.6|45489.6|6
1642698160000|2022-01-20 17:02:40|45513.5|45493.5|45514.6|45494.6|45514.6|45494.6|45513.5|45493.5|17
1642698170000|2022-01-20 17:02:50|45516|45496|45520.6|45500.6|45520.6|45500.6|45516|45496|61
1642698180000|2022-01-20 17:03:00|45521.6|45501.6|45523.1|45503.1|45525.6|45505.6|45521.6|45501.6|1
1642698200000|2022-01-20 17:03:20|45524.1|45504.1|45524.1|45504.1|45525.6|45505.6|45524.1|45504.1|2
1642698210000|2022-01-20 17:03:30|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|45523.1|45503.1|2
1642698220000|2022-01-20 17:03:40|45526.6|45506.6|45525.6|45505.6|45529.1|45509.1|45524.6|45504.6|9
1642698230000|2022-01-20 17:03:50|45524.6|45504.6|45524.6|45504.6|45527.1|45507.1|45524.6|45504.6|2
1642698240000|2022-01-20 17:04:00|45523.1|45503.1|45518.1|45498.1|45525.6|45505.6|45518.1|45498.1|27
1642698250000|2022-01-20 17:04:10|45519.1|45499.1|45523.1|45503.1|45523.1|45503.1|45519.1|45499.1|1
1642698260000|2022-01-20 17:04:20|45524.6|45504.6|45529.1|45509.1|45530.6|45510.6|45524.6|45504.6|4
1642698270000|2022-01-20 17:04:30|45528.1|45508.1|45544.1|45524.1|45544.1|45524.1|45528.1|45508.1|11
1642698280000|2022-01-20 17:04:40|45547.1|45527.1|45573.1|45553.1|45573.1|45553.1|45547.1|45527.1|64
1642698290000|2022-01-20 17:04:50|45578.1|45558.1|45581.6|45561.6|45581.6|45561.6|45578.1|45558.1|29
1642698300000|2022-01-20 17:05:00|45585.2|45565.2|45586.6|45566.6|45593.1|45573.1|45585.2|45565.2|39
1642698310000|2022-01-20 17:05:10|45588.1|45568.1|45585.6|45565.6|45588.1|45568.1|45584.1|45564.1|13
1642698320000|2022-01-20 17:05:20|45584.1|45564.1|45603.1|45583.1|45603.1|45583.1|45583.1|45563.1|48
1642698330000|2022-01-20 17:05:30|45605.6|45585.6|45623.1|45603.1|45623.1|45603.1|45604.1|45584.1|60
1642698340000|2022-01-20 17:05:40|45628.1|45608.1|45638.1|45618.1|45639.1|45619.1|45628.1|45608.1|29
1642698350000|2022-01-20 17:05:50|45643.1|45623.1|45624.6|45604.6|45643.1|45623.1|45624.6|45604.6|36
1642698360000|2022-01-20 17:06:00|45623.1|45603.1|45630.6|45610.6|45630.6|45610.6|45623.1|45603.1|13
1642698370000|2022-01-20 17:06:10|45633.1|45613.1|45635.6|45615.6|45635.6|45615.6|45633.1|45613.1|14
1642698380000|2022-01-20 17:06:20|45636.6|45616.6|45638.1|45618.1|45643.1|45623.1|45635.6|45615.6|35
1642698390000|2022-01-20 17:06:30|45636|45616|45628.1|45608.1|45636|45616|45628.1|45608.1|7
1642698400000|2022-01-20 17:06:40|45627.1|45607.1|45637.1|45617.1|45640.6|45620.6|45626|45606|13
1642698410000|2022-01-20 17:06:50|45635.6|45615.6|45640.6|45620.6|45645.6|45625.6|45635.6|45615.6|23
1642698420000|2022-01-20 17:07:00|45638.1|45618.1|45639.6|45619.6|45639.6|45619.6|45637.1|45617.1|9
1642698430000|2022-01-20 17:07:10|45638.1|45618.1|45640.6|45620.6|45640.6|45620.6|45638.1|45618.1|10
1642698440000|2022-01-20 17:07:20|45639.6|45619.6|45639.1|45619.1|45640.6|45620.6|45638.1|45618.1|5
1642698450000|2022-01-20 17:07:30|45640.6|45620.6|45643.1|45623.1|45643.1|45623.1|45640.6|45620.6|4
1642698460000|2022-01-20 17:07:40|45644.1|45624.1|45643.1|45623.1|45644.1|45624.1|45643.1|45623.1|16
1642698470000|2022-01-20 17:07:50|45642.1|45622.1|45640.6|45620.6|45643.1|45623.1|45639.1|45619.1|16
1642698480000|2022-01-20 17:08:00|45639.1|45619.1|45639.1|45619.1|45639.6|45619.6|45638.1|45618.1|2
1642698490000|2022-01-20 17:08:10|45641.6|45621.6|45643.1|45623.1|45644.1|45624.1|45639.1|45619.1|7
1642698500000|2022-01-20 17:08:20|45645.6|45625.6|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|3
1642698510000|2022-01-20 17:08:30|45645.6|45625.6|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|4
1642698520000|2022-01-20 17:08:40|45648.1|45628.1|45648.1|45628.1|45650.6|45630.6|45643.1|45623.1|7
1642698530000|2022-01-20 17:08:50|45650.6|45630.6|45654.1|45634.1|45658.1|45638.1|45650.6|45630.6|19
1642698540000|2022-01-20 17:09:00|45653.1|45633.1|45648.1|45628.1|45653.1|45633.1|45648.1|45628.1|14
1642698550000|2022-01-20 17:09:10|45650.6|45630.6|45648.1|45628.1|45653.1|45633.1|45648.1|45628.1|6
1642698560000|2022-01-20 17:09:20|45649.1|45629.1|45639.1|45619.1|45650.6|45630.6|45635.6|45615.6|8
1642698570000|2022-01-20 17:09:30|45643.1|45623.1|45641.6|45621.6|45648.1|45628.1|45641.6|45621.6|2
1642698580000|2022-01-20 17:09:40|45642.7|45622.7|45643.1|45623.1|45644.1|45624.1|45642.7|45622.7|8
1642698590000|2022-01-20 17:09:50|45644.1|45624.1|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|5
1642698600000|2022-01-20 17:10:00|45644.1|45624.1|45635.6|45615.6|45644.1|45624.1|45635.6|45615.6|8
1642698610000|2022-01-20 17:10:10|45638.1|45618.1|45638.1|45618.1|45640.6|45620.6|45638.1|45618.1|2
1642698620000|2022-01-20 17:10:20|45639.1|45619.1|45646.6|45626.6|45646.6|45626.6|45639.1|45619.1|19
1642698630000|2022-01-20 17:10:30|45643.1|45623.1|45639.1|45619.1|45643.1|45623.1|45639.1|45619.1|2
1642698640000|2022-01-20 17:10:40|45640.6|45620.6|45642.1|45622.1|45643.1|45623.1|45640.6|45620.6|5
1642698650000|2022-01-20 17:10:50|45640.6|45620.6|45639.1|45619.1|45645.6|45625.6|45639.1|45619.1|2
1642698660000|2022-01-20 17:11:00|45643.1|45623.1|45626.6|45606.6|45643.1|45623.1|45626.6|45606.6|10
1642698670000|2022-01-20 17:11:10|45628.1|45608.1|45626.6|45606.6|45628.1|45608.1|45624.1|45604.1|11
1642698680000|2022-01-20 17:11:20|45628.1|45608.1|45629.6|45609.6|45630.6|45610.6|45628.1|45608.1|3
1642698690000|2022-01-20 17:11:30|45628.1|45608.1|45634.1|45614.1|45634.1|45614.1|45628.1|45608.1|3
1642698700000|2022-01-20 17:11:40|45635.2|45615.2|45634.1|45614.1|45635.2|45615.2|45634.1|45614.1|0
1642698710000|2022-01-20 17:11:50|45636.6|45616.6|45637.7|45617.7|45639.1|45619.1|45635.2|45615.2|8
1642698720000|2022-01-20 17:12:00|45639.1|45619.1|45627.1|45607.1|45639.1|45619.1|45627.1|45607.1|11
1642698730000|2022-01-20 17:12:10|45623.1|45603.1|45614.1|45594.1|45623.1|45603.1|45612.7|45592.7|19
1642698740000|2022-01-20 17:12:20|45618.1|45598.1|45614.1|45594.1|45618.1|45598.1|45612.7|45592.7|5
1642698760000|2022-01-20 17:12:40|45612.7|45592.7|45609.1|45589.1|45614.1|45594.1|45609.1|45589.1|5
1642698770000|2022-01-20 17:12:50|45604.6|45584.6|45604.6|45584.6|45604.6|45584.6|45601|45581|18
1642698780000|2022-01-20 17:13:00|45607.1|45587.1|45604.6|45584.6|45607.1|45587.1|45604.6|45584.6|15
1642698790000|2022-01-20 17:13:10|45603.1|45583.1|45611|45591|45612.1|45592.1|45603.1|45583.1|8
1642698800000|2022-01-20 17:13:20|45612.1|45592.1|45612.1|45592.1|45614.6|45594.6|45611|45591|2
1642698810000|2022-01-20 17:13:30|45613.1|45593.1|45628.5|45608.5|45628.5|45608.5|45613.1|45593.1|7
1642698820000|2022-01-20 17:13:40|45629.6|45609.6|45632.1|45612.1|45632.1|45612.1|45629.6|45609.6|3
1642698830000|2022-01-20 17:13:50|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|8
1642698840000|2022-01-20 17:14:00|45626|45606|45621|45601|45628.5|45608.5|45621|45601|4
1642698850000|2022-01-20 17:14:10|45620|45600|45628.5|45608.5|45628.5|45608.5|45618.5|45598.5|11
1642698860000|2022-01-20 17:14:20|45629.6|45609.6|45636|45616|45637.1|45617.1|45629.6|45609.6|5
1642698870000|2022-01-20 17:14:30|45641|45621|45638.5|45618.5|45642.1|45622.1|45638.5|45618.5|19
1642698880000|2022-01-20 17:14:40|45636|45616|45633.5|45613.5|45638.5|45618.5|45633.5|45613.5|3
1642698890000|2022-01-20 17:14:50|||||||||3
1642698900000|2022-01-20 17:15:00|45632.1|45612.1|45628.1|45608.1|45633.5|45613.5|45628.1|45608.1|8
1642698910000|2022-01-20 17:15:10|45631|45611|45632.1|45612.1|45632.1|45612.1|45628.1|45608.1|3
1642698920000|2022-01-20 17:15:20|45633.5|45613.5|45632.1|45612.1|45633.5|45613.5|45632.1|45612.1|7
1642698930000|2022-01-20 17:15:30|45634.6|45614.6|45635.6|45615.6|45635.6|45615.6|45634.6|45614.6|2
1642698940000|2022-01-20 17:15:40|45637.1|45617.1|45640.6|45620.6|45641.6|45621.6|45637.1|45617.1|4
1642698950000|2022-01-20 17:15:50|45643.1|45623.1|45645.6|45625.6|45645.6|45625.6|45639.6|45619.6|4
1642698960000|2022-01-20 17:16:00|45644.6|45624.6|45640.6|45620.6|45647.1|45627.1|45639.6|45619.6|15
1642698970000|2022-01-20 17:16:10|45635.6|45615.6|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|7
1642698980000|2022-01-20 17:16:20|45639.1|45619.1|45638.1|45618.1|45639.1|45619.1|45638.1|45618.1|2
1642698990000|2022-01-20 17:16:30|45642.1|45622.1|45644.6|45624.6|45644.6|45624.6|45642.1|45622.1|10
1642699000000|2022-01-20 17:16:40|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|45649.6|45629.6|9
1642699010000|2022-01-20 17:16:50|45644.6|45624.6|45644.6|45624.6|45644.6|45624.6|45644.6|45624.6|7
1642699020000|2022-01-20 17:17:00|45642.1|45622.1|45644.6|45624.6|45644.6|45624.6|45642.1|45622.1|29
1642699030000|2022-01-20 17:17:10|45643.1|45623.1|45633.1|45613.1|45643.1|45623.1|45633.1|45613.1|6
1642699040000|2022-01-20 17:17:20|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45633.1|45613.1|3
1642699050000|2022-01-20 17:17:30|45636|45616|45646|45626|45646|45626|45636|45616|10
1642699060000|2022-01-20 17:17:40|||||||||4
1642699070000|2022-01-20 17:17:50|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|2
1642699080000|2022-01-20 17:18:00|45648.1|45628.1|45648.5|45628.5|45651|45631|45648.1|45628.1|8
1642699090000|2022-01-20 17:18:10|45651|45631|45651|45631|45651|45631|45648.5|45628.5|3
1642699100000|2022-01-20 17:18:20|45652.1|45632.1|45648.1|45628.1|45652.1|45632.1|45647.1|45627.1|41
1642699110000|2022-01-20 17:18:30|45646.6|45626.6|45643.1|45623.1|45646.6|45626.6|45641.6|45621.6|5
1642699120000|2022-01-20 17:18:40|45642.1|45622.1|45640.6|45620.6|45642.1|45622.1|45640.6|45620.6|4
1642699130000|2022-01-20 17:18:50|45643.1|45623.1|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|12
1642699140000|2022-01-20 17:19:00|45643.5|45623.5|45635.6|45615.6|45643.5|45623.5|45635.6|45615.6|13
1642699150000|2022-01-20 17:19:10|45638.1|45618.1|45640.6|45620.6|45640.6|45620.6|45638.1|45618.1|6
1642699160000|2022-01-20 17:19:20|45639.6|45619.6|45637.1|45617.1|45639.6|45619.6|45637.1|45617.1|6
1642699170000|2022-01-20 17:19:30|45636|45616|45634.6|45614.6|45637.1|45617.1|45634.6|45614.6|5
1642699180000|2022-01-20 17:19:40|45637.1|45617.1|45636|45616|45639.6|45619.6|45634.6|45614.6|7
1642699190000|2022-01-20 17:19:50|45635|45615|45626|45606|45635|45615|45625|45605|7
1642699200000|2022-01-20 17:20:00|45623.5|45603.5|45601|45581|45634.6|45614.6|45601|45581|71
1642699210000|2022-01-20 17:20:10|45602.1|45582.1|45603.5|45583.5|45606|45586|45602.1|45582.1|7
1642699220000|2022-01-20 17:20:20|45601|45581|45612.1|45592.1|45612.1|45592.1|45601|45581|35
1642699230000|2022-01-20 17:20:30|45613.1|45593.1|45624.6|45604.6|45624.6|45604.6|45612.1|45592.1|9
1642699240000|2022-01-20 17:20:40|45626|45606|45637.1|45617.1|45637.1|45617.1|45626|45606|8
1642699250000|2022-01-20 17:20:50|45638.5|45618.5|45646|45626|45646|45626|45638.5|45618.5|6
1642699260000|2022-01-20 17:21:00|45647.1|45627.1|45642.1|45622.1|45650.6|45630.6|45642.1|45622.1|24
1642699270000|2022-01-20 17:21:10|45643.5|45623.5|45634.6|45614.6|45643.5|45623.5|45634.6|45614.6|14
1642699280000|2022-01-20 17:21:20|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|45629.6|45609.6|3
1642699290000|2022-01-20 17:21:30|45626|45606|45616|45596|45626|45606|45616|45596|14
1642699300000|2022-01-20 17:21:40|45617.1|45597.1|45612.1|45592.1|45617.1|45597.1|45612.1|45592.1|3
1642699310000|2022-01-20 17:21:50|45611|45591|45608.5|45588.5|45611|45591|45607.5|45587.5|10
1642699320000|2022-01-20 17:22:00|45606|45586|45607.1|45587.1|45609.6|45589.6|45606|45586|4
1642699330000|2022-01-20 17:22:10|45611|45591|45606|45586|45611|45591|45606|45586|3
1642699340000|2022-01-20 17:22:20|45603.5|45583.5|45592.1|45572.1|45607.1|45587.1|45592.1|45572.1|8
1642699350000|2022-01-20 17:22:30|45589.6|45569.6|45592.1|45572.1|45592.1|45572.1|45589.6|45569.6|6
1642699360000|2022-01-20 17:22:40|45591|45571|45581|45561|45591|45571|45581|45561|17
1642699370000|2022-01-20 17:22:50|45576|45556|45579.6|45559.6|45579.6|45559.6|45576|45556|4
1642699380000|2022-01-20 17:23:00|45581|45561|45598.5|45578.5|45598.5|45578.5|45581|45561|9
1642699390000|2022-01-20 17:23:10|||||||||3
1642699400000|2022-01-20 17:23:20|45597.1|45577.1|45607.1|45587.1|45607.1|45587.1|45597.1|45577.1|12
1642699410000|2022-01-20 17:23:30|45608.1|45588.1|45596|45576|45611|45591|45596|45576|10
1642699420000|2022-01-20 17:23:40|45597.1|45577.1|45593.5|45573.5|45597.1|45577.1|45591|45571|13
1642699430000|2022-01-20 17:23:50|45586|45566|45593.5|45573.5|45593.5|45573.5|45586|45566|8
1642699440000|2022-01-20 17:24:00|45592.5|45572.5|45598.5|45578.5|45598.5|45578.5|45591|45571|2
1642699450000|2022-01-20 17:24:10|45599.6|45579.6|45608.1|45588.1|45608.1|45588.1|45599.6|45579.6|0
1642699460000|2022-01-20 17:24:20|45611|45591|45618.5|45598.5|45618.5|45598.5|45611|45591|18
1642699470000|2022-01-20 17:24:30|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|45619.6|45599.6|7
1642699480000|2022-01-20 17:24:40|||||||||4
1642699490000|2022-01-20 17:24:50|45618.5|45598.5|45611|45591|45621|45601|45611|45591|20
1642699500000|2022-01-20 17:25:00|45606|45586|45616|45596|45618.5|45598.5|45606|45586|19
1642699510000|2022-01-20 17:25:10|45617.1|45597.1|45621|45601|45621|45601|45617.1|45597.1|0
1642699520000|2022-01-20 17:25:20|45620|45600|45621|45601|45621|45601|45618.5|45598.5|6
1642699530000|2022-01-20 17:25:30|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45621|45601|2
1642699540000|2022-01-20 17:25:40|45622.5|45602.5|45623.5|45603.5|45623.5|45603.5|45622.1|45602.1|0
1642699550000|2022-01-20 17:25:50|45624.6|45604.6|45622.5|45602.5|45626|45606|45621|45601|5
1642699560000|2022-01-20 17:26:00|45621|45601|45626|45606|45626|45606|45621|45601|6
1642699570000|2022-01-20 17:26:10|45628.5|45608.5|45625|45605|45628.5|45608.5|45624|45604|2
1642699580000|2022-01-20 17:26:20|45622.5|45602.5|45631|45611|45631|45611|45621|45601|13
1642699590000|2022-01-20 17:26:30|45630|45610|45636|45616|45637.5|45617.5|45628.5|45608.5|0
1642699600000|2022-01-20 17:26:40|45638.5|45618.5|45631|45611|45638.5|45618.5|45631|45611|26
1642699610000|2022-01-20 17:26:50|45628.5|45608.5|45633.5|45613.5|45633.5|45613.5|45628.5|45608.5|2
1642699620000|2022-01-20 17:27:00|45632.5|45612.5|45626|45606|45632.5|45612.5|45626|45606|2
1642699630000|2022-01-20 17:27:10|45624.6|45604.6|45629.6|45609.6|45629.6|45609.6|45624.6|45604.6|1
1642699640000|2022-01-20 17:27:20|45634.6|45614.6|45641|45621|45641|45621|45634.6|45614.6|6
1642699650000|2022-01-20 17:27:30|45643.5|45623.5|45649.6|45629.6|45651|45631|45643.5|45623.5|7
1642699660000|2022-01-20 17:27:40|45651|45631|45668.5|45648.5|45668.5|45648.5|45651|45631|22
1642699670000|2022-01-20 17:27:50|45667.5|45647.5|45663.5|45643.5|45667.5|45647.5|45663.5|45643.5|12
1642699680000|2022-01-20 17:28:00|45662.5|45642.5|45649.6|45629.6|45662.5|45642.5|45649.6|45629.6|9
1642699690000|2022-01-20 17:28:10|45648.5|45628.5|45647.1|45627.1|45648.5|45628.5|45645|45625|3
1642699700000|2022-01-20 17:28:20|45646|45626|45648.5|45628.5|45648.5|45628.5|45646|45626|14
1642699710000|2022-01-20 17:28:30|45649.6|45629.6|45651|45631|45651|45631|45648.5|45628.5|4
1642699720000|2022-01-20 17:28:40|45652.1|45632.1|45660|45640|45660|45640|45652.1|45632.1|1
1642699730000|2022-01-20 17:28:50|45661|45641|45663.5|45643.5|45666|45646|45661|45641|7
1642699740000|2022-01-20 17:29:00|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|45664.6|45644.6|9
1642699750000|2022-01-20 17:29:10|45666|45646|45668.5|45648.5|45668.5|45648.5|45666|45646|7
1642699760000|2022-01-20 17:29:20|45667.5|45647.5|45668.5|45648.5|45668.5|45648.5|45666|45646|10
1642699770000|2022-01-20 17:29:30|45669.6|45649.6|45666|45646|45669.6|45649.6|45663.5|45643.5|7
1642699780000|2022-01-20 17:29:40|45667.1|45647.1|45666|45646|45668.5|45648.5|45666|45646|5
1642699790000|2022-01-20 17:29:50|45667.1|45647.1|45671|45651|45671|45651|45666|45646|1
1642699800000|2022-01-20 17:30:00|45667.5|45647.5|45668.5|45648.5|45670|45650|45664.6|45644.6|27
1642699810000|2022-01-20 17:30:10|45670|45650|45672.5|45652.5|45672.5|45652.5|45670|45650|5
1642699820000|2022-01-20 17:30:20|45670|45650|45667.5|45647.5|45670|45650|45666|45646|6
1642699830000|2022-01-20 17:30:30|45666|45646|45676.5|45656.5|45676.5|45656.5|45666|45646|25
1642699840000|2022-01-20 17:30:40|45675|45655|45677.1|45657.1|45679.6|45659.6|45675|45655|31
1642699850000|2022-01-20 17:30:50|45676|45656|45671|45651|45676|45656|45671|45651|9
1642699860000|2022-01-20 17:31:00|45666|45646|45672.1|45652.1|45672.1|45652.1|45666|45646|23
1642699870000|2022-01-20 17:31:10|45671|45651|45671|45651|45672.1|45652.1|45666|45646|15
1642699880000|2022-01-20 17:31:20|45670|45650|45668.5|45648.5|45670|45650|45668.5|45648.5|4
1642699890000|2022-01-20 17:31:30|45666|45646|45666|45646|45666|45646|45666|45646|0
1642699900000|2022-01-20 17:31:40|45671|45651|45666|45646|45671|45651|45666|45646|8
1642699910000|2022-01-20 17:31:50|||||||||8
1642699920000|2022-01-20 17:32:00|||||||||6
1642699930000|2022-01-20 17:32:10|45652.1|45632.1|45651|45631|45652.1|45632.1|45648.5|45628.5|11
1642699940000|2022-01-20 17:32:20|||||||||17
1642699950000|2022-01-20 17:32:30|||||||||5
1642699960000|2022-01-20 17:32:40|45650|45630|45651|45631|45651|45631|45647.5|45627.5|10
1642699970000|2022-01-20 17:32:50|||||||||2
1642699980000|2022-01-20 17:33:00|45656|45636|45671|45651|45672.5|45652.5|45656|45636|46
1642699990000|2022-01-20 17:33:10|45670|45650|45671|45651|45671|45651|45669.6|45649.6|9
1642700000000|2022-01-20 17:33:20|45672.1|45652.1|45671|45651|45672.1|45652.1|45671|45651|4
1642700010000|2022-01-20 17:33:30|45672.1|45652.1|45672.1|45652.1|45676|45656|45671|45651|13
1642700020000|2022-01-20 17:33:40|45671|45651|45671|45651|45671|45651|45671|45651|0
1642700030000|2022-01-20 17:33:50|45669.6|45649.6|45674.6|45654.6|45676|45656|45669.6|45649.6|4
1642700040000|2022-01-20 17:34:00|45676|45656|45671|45651|45676|45656|45668.5|45648.5|17
1642700050000|2022-01-20 17:34:10|45670|45650|45671|45651|45671|45651|45669.6|45649.6|22
1642700060000|2022-01-20 17:34:20|45672.5|45652.5|45681|45661|45681|45661|45671|45651|13
1642700070000|2022-01-20 17:34:30|45683.1|45663.1|45686|45666|45688.5|45668.5|45683.1|45663.1|12
1642700080000|2022-01-20 17:34:40|45689|45669|45695.6|45675.6|45701|45681|45689|45669|22
1642700090000|2022-01-20 17:34:50|45692.1|45672.1|45694.6|45674.6|45697.1|45677.1|45692.1|45672.1|19
1642700100000|2022-01-20 17:35:00|45696|45676|45684.6|45664.6|45696|45676|45684.6|45664.6|26
1642700110000|2022-01-20 17:35:10|45686|45666|45689.6|45669.6|45689.6|45669.6|45681|45661|12
1642700120000|2022-01-20 17:35:20|45690.6|45670.6|45694.6|45674.6|45694.6|45674.6|45689.6|45669.6|22
1642700130000|2022-01-20 17:35:30|45696|45676|45696|45676|45696|45676|45694.6|45674.6|3
1642700140000|2022-01-20 17:35:40|45697.1|45677.1|45697.1|45677.1|45697.1|45677.1|45697.1|45677.1|2
1642700150000|2022-01-20 17:35:50|45692.1|45672.1|45694.6|45674.6|45694.6|45674.6|45691|45671|6
1642700160000|2022-01-20 17:36:00|45695.6|45675.6|45699.6|45679.6|45699.6|45679.6|45695.6|45675.6|3
1642700170000|2022-01-20 17:36:10|45697.1|45677.1|45696|45676|45697.1|45677.1|45696|45676|4
1642700180000|2022-01-20 17:36:20|45697.5|45677.5|45700|45680|45700|45680|45697.1|45677.1|7
1642700190000|2022-01-20 17:36:30|45698.5|45678.5|45699.6|45679.6|45702.1|45682.1|45698.5|45678.5|13
1642700200000|2022-01-20 17:36:40|45701|45681|45697.1|45677.1|45704.6|45684.6|45697.1|45677.1|20
1642700210000|2022-01-20 17:36:50|45696|45676|45691|45671|45696|45676|45691|45671|4
1642700220000|2022-01-20 17:37:00|45689.6|45669.6|45687.1|45667.1|45691|45671|45686|45666|9
1642700230000|2022-01-20 17:37:10|45691|45671|45696|45676|45696|45676|45691|45671|2
1642700240000|2022-01-20 17:37:20|45699.6|45679.6|45697.1|45677.1|45699.6|45679.6|45695.6|45675.6|13
1642700250000|2022-01-20 17:37:30|45698.1|45678.1|45718.5|45698.5|45718.5|45698.5|45698.1|45678.1|21
1642700260000|2022-01-20 17:37:40|45721|45701|45714.6|45694.6|45721|45701|45714.6|45694.6|5
1642700270000|2022-01-20 17:37:50|45713.5|45693.5|45709.6|45689.6|45714.6|45694.6|45709.6|45689.6|10
1642700280000|2022-01-20 17:38:00|45708.5|45688.5|45708.5|45688.5|45708.5|45688.5|45703.5|45683.5|14
1642700290000|2022-01-20 17:38:10|45707.1|45687.1|45707.1|45687.1|45707.1|45687.1|45707.1|45687.1|3
1642700300000|2022-01-20 17:38:20|45704.6|45684.6|45701|45681|45707.1|45687.1|45701|45681|18
1642700310000|2022-01-20 17:38:30|45702.1|45682.1|45704.6|45684.6|45704.6|45684.6|45702.1|45682.1|1
1642700320000|2022-01-20 17:38:40|||||||||4
1642700340000|2022-01-20 17:39:00|45703.1|45683.1|45703.1|45683.1|45703.1|45683.1|45699.6|45679.6|11
1642700350000|2022-01-20 17:39:10|45704.6|45684.6|45704.6|45684.6|45706|45686|45701|45681|9
1642700360000|2022-01-20 17:39:20|45706|45686|45701|45681|45706|45686|45699.6|45679.6|2
1642700370000|2022-01-20 17:39:30|45699.6|45679.6|45701|45681|45701|45681|45699.6|45679.6|6
1642700380000|2022-01-20 17:39:40|45697.1|45677.1|45701|45681|45701|45681|45697.1|45677.1|10
1642700390000|2022-01-20 17:39:50|45699.6|45679.6|45691|45671|45701|45681|45687.1|45667.1|5
1642700400000|2022-01-20 17:40:00|45688.5|45668.5|45692.1|45672.1|45694.6|45674.6|45687.1|45667.1|10
1642700410000|2022-01-20 17:40:10|45693.1|45673.1|45705.6|45685.6|45705.6|45685.6|45693.1|45673.1|5
1642700420000|2022-01-20 17:40:20|45707.1|45687.1|45708.1|45688.1|45708.1|45688.1|45707.1|45687.1|1
1642700430000|2022-01-20 17:40:30|45707.1|45687.1|45722.1|45702.1|45722.1|45702.1|45707.1|45687.1|5
1642700440000|2022-01-20 17:40:40|45724.6|45704.6|45732.1|45712.1|45732.1|45712.1|45724.6|45704.6|29
1642700450000|2022-01-20 17:40:50|45731|45711|45734.6|45714.6|45734.6|45714.6|45731|45711|13
1642700460000|2022-01-20 17:41:00|45732.5|45712.5|45732.1|45712.1|45734.6|45714.6|45732.1|45712.1|13
1642700470000|2022-01-20 17:41:10|45734.6|45714.6|45736|45716|45736|45716|45734.6|45714.6|4
1642700480000|2022-01-20 17:41:20|45737.1|45717.1|45736|45716|45737.1|45717.1|45736|45716|12
1642700490000|2022-01-20 17:41:30|45741|45721|45736|45716|45741|45721|45736|45716|10
1642700500000|2022-01-20 17:41:40|45738.1|45718.1|45741|45721|45741|45721|45738.1|45718.1|20
1642700510000|2022-01-20 17:41:50|45742.1|45722.1|45761|45741|45761|45741|45742.1|45722.1|46
1642700520000|2022-01-20 17:42:00|45760|45740|45756|45736|45760|45740|45756|45736|8
1642700530000|2022-01-20 17:42:10|45758.5|45738.5|45766|45746|45768.5|45748.5|45758.5|45738.5|20
1642700540000|2022-01-20 17:42:20|45765|45745|45766|45746|45766|45746|45765|45745|10
1642700550000|2022-01-20 17:42:30|45767.1|45747.1|45766|45746|45767.1|45747.1|45766|45746|4
1642700560000|2022-01-20 17:42:40|45767.1|45747.1|45769.6|45749.6|45769.6|45749.6|45766|45746|21
1642700570000|2022-01-20 17:42:50|||||||||7
1642700580000|2022-01-20 17:43:00|45772.1|45752.1|45777.1|45757.1|45782.5|45762.5|45769.6|45749.6|24
1642700590000|2022-01-20 17:43:10|45776|45756|45782.1|45762.1|45782.1|45762.1|45776|45756|21
1642700600000|2022-01-20 17:43:20|45783.5|45763.5|45786|45766|45786|45766|45781|45761|7
1642700610000|2022-01-20 17:43:30|45781|45761|45781|45761|45781|45761|45781|45761|6
1642700620000|2022-01-20 17:43:40|45772.5|45752.5|45773.5|45753.5|45773.5|45753.5|45772.5|45752.5|15
1642700630000|2022-01-20 17:43:50|45771|45751|45770|45750|45771|45751|45770|45750|10
1642700640000|2022-01-20 17:44:00|45766|45746|45757.5|45737.5|45766|45746|45757.5|45737.5|11
1642700650000|2022-01-20 17:44:10|45758.5|45738.5|45760|45740|45760|45740|45752.1|45732.1|8
1642700660000|2022-01-20 17:44:20|45761|45741|45771|45751|45771|45751|45761|45741|7
1642700670000|2022-01-20 17:44:30|45769.6|45749.6|45773.5|45753.5|45773.5|45753.5|45768.5|45748.5|1
1642700680000|2022-01-20 17:44:40|45771|45751|45771|45751|45771|45751|45771|45751|13
1642700690000|2022-01-20 17:44:50|45773.5|45753.5|45782.1|45762.1|45782.1|45762.1|45773.5|45753.5|7
1642700700000|2022-01-20 17:45:00|45787.1|45767.1|45777.1|45757.1|45791|45771|45777.1|45757.1|41
1642700710000|2022-01-20 17:45:10|45776|45756|45766|45746|45777.1|45757.1|45762.5|45742.5|23
1642700720000|2022-01-20 17:45:20|45762.1|45742.1|45767.1|45747.1|45767.1|45747.1|45762.1|45742.1|13
1642700730000|2022-01-20 17:45:30|45768.1|45748.1|45771|45751|45771|45751|45768.1|45748.1|6
1642700740000|2022-01-20 17:45:40|45772.5|45752.5|45776|45756|45777.5|45757.5|45772.5|45752.5|20
1642700750000|2022-01-20 17:45:50|||||||||3
1642700760000|2022-01-20 17:46:00|45772.1|45752.1|45768.5|45748.5|45772.1|45752.1|45768.5|45748.5|13
1642700770000|2022-01-20 17:46:10|45767.1|45747.1|45776|45756|45776|45756|45767.1|45747.1|5
1642700780000|2022-01-20 17:46:20|45777.1|45757.1|45771|45751|45777.1|45757.1|45771|45751|6
1642700790000|2022-01-20 17:46:30|45770|45750|45766|45746|45771|45751|45766|45746|5
1642700800000|2022-01-20 17:46:40|45768.5|45748.5|45771|45751|45771|45751|45768.5|45748.5|13
1642700810000|2022-01-20 17:46:50|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|1
1642700820000|2022-01-20 17:47:00|45771|45751|45772.1|45752.1|45772.1|45752.1|45771|45751|8
1642700830000|2022-01-20 17:47:10|45771|45751|45771|45751|45771|45751|45771|45751|3
1642700840000|2022-01-20 17:47:20|45770|45750|45769|45749|45774|45754|45769|45749|13
1642700850000|2022-01-20 17:47:30|45760|45740|45749|45729|45760|45740|45749|45729|13
1642700860000|2022-01-20 17:47:40|45751.5|45731.5|45756.5|45736.5|45756.5|45736.5|45751.5|45731.5|10
1642700870000|2022-01-20 17:47:50|45759|45739|45761.5|45741.5|45761.5|45741.5|45759|45739|2
1642700880000|2022-01-20 17:48:00|45760.4|45740.4|45759|45739|45760.4|45740.4|45757.5|45737.5|9
1642700890000|2022-01-20 17:48:10|45760|45740|45767.5|45747.5|45767.5|45747.5|45760|45740|15
1642700900000|2022-01-20 17:48:20|45764|45744|45764|45744|45765|45745|45764|45744|4
1642700910000|2022-01-20 17:48:30|45765|45745|45764|45744|45765|45745|45764|45744|4
1642700920000|2022-01-20 17:48:40|45762.9|45742.9|45762.9|45742.9|45762.9|45742.9|45762.9|45742.9|9
1642700930000|2022-01-20 17:48:50|45757.9|45737.9|45757.9|45737.9|45757.9|45737.9|45757.9|45737.9|4
1642700940000|2022-01-20 17:49:00|45754|45734|45748.5|45728.5|45754|45734|45748.5|45728.5|12
1642700950000|2022-01-20 17:49:10|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|2
1642700960000|2022-01-20 17:49:20|45747.9|45727.9|45744|45724|45747.9|45727.9|45744|45724|16
1642700970000|2022-01-20 17:49:30|45739|45719|45737.5|45717.5|45739|45719|45733.5|45713.5|8
1642700980000|2022-01-20 17:49:40|45740|45720|45735.4|45715.4|45740|45720|45735.4|45715.4|19
1642700990000|2022-01-20 17:49:50|45736.5|45716.5|45739|45719|45739|45719|45736.5|45716.5|23
1642701000000|2022-01-20 17:50:00|45741.5|45721.5|45750|45730|45750|45730|45741.5|45721.5|15
1642701010000|2022-01-20 17:50:10|45749|45729|45742.9|45722.9|45750|45730|45742.9|45722.9|31
1642701020000|2022-01-20 17:50:20|45744|45724|45739|45719|45744|45724|45739|45719|9
1642701030000|2022-01-20 17:50:30|45740|45720|45744|45724|45744|45724|45740|45720|4
1642701040000|2022-01-20 17:50:40|||||||||7
1642701050000|2022-01-20 17:50:50|45741.5|45721.5|45740|45720|45741.5|45721.5|45740|45720|8
1642701060000|2022-01-20 17:51:00|45739|45719|45734|45714|45739|45719|45734|45714|10
1642701070000|2022-01-20 17:51:10|45735.4|45715.4|45731.5|45711.5|45735.4|45715.4|45731.5|45711.5|10
1642701080000|2022-01-20 17:51:20|||||||||6
1642701090000|2022-01-20 17:51:30|45734|45714|45734|45714|45734|45714|45734|45714|4
1642701100000|2022-01-20 17:51:40|||||||||3
1642701110000|2022-01-20 17:51:50|||||||||6
1642701120000|2022-01-20 17:52:00|45731.5|45711.5|45724|45704|45734|45714|45724|45704|16
1642701130000|2022-01-20 17:52:10|45722.9|45702.9|45724|45704|45724|45704|45721.5|45701.5|6
1642701140000|2022-01-20 17:52:20|45725|45705|45729|45709|45729|45709|45725|45705|14
1642701150000|2022-01-20 17:52:30|45730|45710|45732.5|45712.5|45732.5|45712.5|45729|45709|7
1642701160000|2022-01-20 17:52:40|45731.5|45711.5|45731.5|45711.5|45731.5|45711.5|45729|45709|5
1642701170000|2022-01-20 17:52:50|45734|45714|45750|45730|45750|45730|45734|45714|24
1642701180000|2022-01-20 17:53:00|45760|45740|45772.5|45752.5|45772.5|45752.5|45760|45740|18
1642701190000|2022-01-20 17:53:10|45769|45749|45780|45760|45784|45764|45769|45749|33
1642701200000|2022-01-20 17:53:20|45782.5|45762.5|45770|45750|45782.5|45762.5|45770|45750|29
1642701210000|2022-01-20 17:53:30|45767.5|45747.5|45766.5|45746.5|45767.5|45747.5|45766.5|45746.5|16
1642701220000|2022-01-20 17:53:40|45765|45745|45767.5|45747.5|45767.5|45747.5|45765|45745|3
1642701230000|2022-01-20 17:53:50|45765|45745|45769|45749|45769|45749|45764|45744|21
1642701240000|2022-01-20 17:54:00|45767.9|45747.9|45765|45745|45767.9|45747.9|45765|45745|21
1642701250000|2022-01-20 17:54:10|45764|45744|45761.5|45741.5|45764|45744|45754|45734|25
1642701260000|2022-01-20 17:54:20|||||||||23
1642701270000|2022-01-20 17:54:30|45764|45744|45764|45744|45765.4|45745.4|45764|45744|10
1642701280000|2022-01-20 17:54:40|45761.5|45741.5|45751.5|45731.5|45761.5|45741.5|45751.5|45731.5|5
1642701290000|2022-01-20 17:54:50|45750.4|45730.4|45744|45724|45750.4|45730.4|45741.5|45721.5|19
1642701300000|2022-01-20 17:55:00|45739|45719|45741.5|45721.5|45741.5|45721.5|45734|45714|21
1642701310000|2022-01-20 17:55:10|45744|45724|45729|45709|45744|45724|45727.5|45707.5|20
1642701320000|2022-01-20 17:55:20|45727.9|45707.9|45724|45704|45729|45709|45724|45704|30
1642701330000|2022-01-20 17:55:30|45725|45705|45729|45709|45729|45709|45725|45705|11
1642701340000|2022-01-20 17:55:40|45725|45705|45729|45709|45729|45709|45724|45704|13
1642701350000|2022-01-20 17:55:50|45730|45710|45730|45710|45730|45710|45729|45709|6
1642701360000|2022-01-20 17:56:00|45731|45711|45741|45721|45741|45721|45731|45711|11
1642701370000|2022-01-20 17:56:10|45742.5|45722.5|45761.5|45741.5|45761.5|45741.5|45742.5|45722.5|26
1642701380000|2022-01-20 17:56:20|45764|45744|45765|45745|45765|45745|45761.5|45741.5|9
1642701390000|2022-01-20 17:56:30|45764|45744|45769.6|45749.6|45769.6|45749.6|45764|45744|19
1642701400000|2022-01-20 17:56:40|45768.5|45748.5|45772.5|45752.5|45772.5|45752.5|45768.5|45748.5|10
1642701410000|2022-01-20 17:56:50|||||||||6
1642701420000|2022-01-20 17:57:00|45779|45759|45787.5|45767.5|45789|45769|45779|45759|43
1642701430000|2022-01-20 17:57:10|45792.5|45772.5|45789|45769|45792.5|45772.5|45789|45769|15
1642701440000|2022-01-20 17:57:20|45787.5|45767.5|45784|45764|45787.5|45767.5|45781.5|45761.5|18
1642701450000|2022-01-20 17:57:30|45785|45765|45787.5|45767.5|45788.5|45768.5|45785|45765|15
1642701460000|2022-01-20 17:57:40|45789.6|45769.6|45787.5|45767.5|45791|45771|45787.5|45767.5|25
1642701470000|2022-01-20 17:57:50|45788.5|45768.5|45788.5|45768.5|45788.5|45768.5|45787.5|45767.5|6
1642701480000|2022-01-20 17:58:00|45787.5|45767.5|45789.6|45769.6|45789.6|45769.6|45787.5|45767.5|30
1642701490000|2022-01-20 17:58:10|45787.5|45767.5|45788.5|45768.5|45788.5|45768.5|45787.5|45767.5|23
1642701500000|2022-01-20 17:58:20|45789.6|45769.6|45797.5|45777.5|45797.5|45777.5|45789.6|45769.6|51
1642701510000|2022-01-20 17:58:30|45801|45781|45817.5|45797.5|45817.5|45797.5|45801|45781|59
1642701520000|2022-01-20 17:58:40|45815.4|45795.4|45806|45786|45815.4|45795.4|45806|45786|48
1642701530000|2022-01-20 17:58:50|45811|45791|45814.6|45794.6|45814.6|45794.6|45809.6|45789.6|33
1642701540000|2022-01-20 17:59:00|45818.5|45798.5|45817.1|45797.1|45839.6|45819.6|45811|45791|207
1642701550000|2022-01-20 17:59:10|45820.6|45800.6|45818.1|45798.1|45828.1|45808.1|45818.1|45798.1|218
1642701560000|2022-01-20 17:59:20|45820.6|45800.6|45828.1|45808.1|45833.1|45813.1|45820.6|45800.6|154
1642701570000|2022-01-20 17:59:30|45829.1|45809.1|45828.1|45808.1|45833.1|45813.1|45828.1|45808.1|99
1642701580000|2022-01-20 17:59:40|45826.6|45806.6|45841.6|45821.6|45841.6|45821.6|45823.1|45803.1|144
1642701590000|2022-01-20 17:59:50|45838.1|45818.1|45833.1|45813.1|45838.1|45818.1|45831.6|45811.6|179
1642701600000|2022-01-20 18:00:00|45828.1|45808.1|45824.1|45804.1|45828.1|45808.1|45824.1|45804.1|53
1642701610000|2022-01-20 18:00:10|45828.1|45808.1|45823.1|45803.1|45828.1|45808.1|45823.1|45803.1|27
1642701620000|2022-01-20 18:00:20|45824.1|45804.1|45825.6|45805.6|45825.6|45805.6|45823.1|45803.1|13
1642701630000|2022-01-20 18:00:30|45823.1|45803.1|45820.6|45800.6|45823.1|45803.1|45817.1|45797.1|18
1642701640000|2022-01-20 18:00:40|45819.6|45799.6|45813.1|45793.1|45819.6|45799.6|45813.1|45793.1|23
1642701650000|2022-01-20 18:00:50|45810.6|45790.6|45805.6|45785.6|45810.6|45790.6|45803.1|45783.1|13
1642701660000|2022-01-20 18:01:00|45804.1|45784.1|45799.1|45779.1|45804.1|45784.1|45799.1|45779.1|15
1642701670000|2022-01-20 18:01:10|45803.1|45783.1|45813.1|45793.1|45814.6|45794.6|45803.1|45783.1|39
1642701680000|2022-01-20 18:01:20|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|57
1642701690000|2022-01-20 18:01:30|45814.1|45794.1|45813.1|45793.1|45815.2|45795.2|45813.1|45793.1|5
1642701700000|2022-01-20 18:01:40|45814.1|45794.1|45814.1|45794.1|45814.1|45794.1|45814.1|45794.1|6
1642701710000|2022-01-20 18:01:50|45813.1|45793.1|45811.6|45791.6|45813.1|45793.1|45811.6|45791.6|7
1642701720000|2022-01-20 18:02:00|45810.6|45790.6|45815.6|45795.6|45815.6|45795.6|45810.6|45790.6|17
1642701730000|2022-01-20 18:02:10|45814.6|45794.6|45811.6|45791.6|45814.6|45794.6|45811.6|45791.6|9
1642701740000|2022-01-20 18:02:20|45810.6|45790.6|45809.1|45789.1|45810.6|45790.6|45809.1|45789.1|1
1642701750000|2022-01-20 18:02:30|45806.6|45786.6|45810.6|45790.6|45810.6|45790.6|45806.6|45786.6|5
1642701760000|2022-01-20 18:02:40|45811.6|45791.6|45820.6|45800.6|45820.6|45800.6|45811.6|45791.6|9
1642701770000|2022-01-20 18:02:50|45821.6|45801.6|45823.1|45803.1|45823.1|45803.1|45820.6|45800.6|32
1642701780000|2022-01-20 18:03:00|45820.6|45800.6|45818.1|45798.1|45823.1|45803.1|45818.1|45798.1|15
1642701790000|2022-01-20 18:03:10|||||||||1
1642701800000|2022-01-20 18:03:20|||||||||25
1642701810000|2022-01-20 18:03:30|45819.1|45799.1|45821.6|45801.6|45821.6|45801.6|45819.1|45799.1|6
1642701820000|2022-01-20 18:03:40|45818.1|45798.1|45813.1|45793.1|45818.1|45798.1|45813.1|45793.1|25
1642701830000|2022-01-20 18:03:50|45814.1|45794.1|45816.6|45796.6|45816.6|45796.6|45813.1|45793.1|3
1642701840000|2022-01-20 18:04:00|45814.1|45794.1|45830.2|45810.2|45830.2|45810.2|45814.1|45794.1|19
1642701850000|2022-01-20 18:04:10|45833.1|45813.1|45836.6|45816.6|45836.6|45816.6|45833.1|45813.1|16
1642701860000|2022-01-20 18:04:20|45854.6|45834.6|45832.1|45812.1|45854.6|45834.6|45832.1|45812.1|17
1642701870000|2022-01-20 18:04:30|45830.6|45810.6|45833.1|45813.1|45833.1|45813.1|45829.6|45809.6|14
1642701890000|2022-01-20 18:04:50|45830.6|45810.6|45833.1|45813.1|45833.1|45813.1|45830.6|45810.6|6
1642701900000|2022-01-20 18:05:00|45834.1|45814.1|45833.1|45813.1|45834.1|45814.1|45833.1|45813.1|9
1642701910000|2022-01-20 18:05:10|45827.7|45807.7|45823.1|45803.1|45827.7|45807.7|45823.1|45803.1|12
1642701920000|2022-01-20 18:05:20|45818.1|45798.1|45799.1|45779.1|45818.1|45798.1|45795.6|45775.6|21
1642701930000|2022-01-20 18:05:30|45798.1|45778.1|45780.6|45760.6|45807.7|45787.7|45779.1|45759.1|96
1642701940000|2022-01-20 18:05:40|45781.6|45761.6|45773.1|45753.1|45783.1|45763.1|45773.1|45753.1|12
1642701950000|2022-01-20 18:05:50|45763.5|45743.5|45766.6|45746.6|45767.1|45747.1|45760.6|45740.6|24
1642701960000|2022-01-20 18:06:00|45768.1|45748.1|45781.6|45761.6|45781.6|45761.6|45768.1|45748.1|16
1642701970000|2022-01-20 18:06:10|45778.1|45758.1|45776.6|45756.6|45778.1|45758.1|45776.6|45756.6|5
1642701980000|2022-01-20 18:06:20|45778.1|45758.1|45758.1|45738.1|45783.1|45763.1|45756.6|45736.6|29
1642701990000|2022-01-20 18:06:30|45757.1|45737.1|45758.1|45738.1|45758.1|45738.1|45755.6|45735.6|5
1642702000000|2022-01-20 18:06:40|45757.1|45737.1|45752.1|45732.1|45757.1|45737.1|45752.1|45732.1|13
1642702010000|2022-01-20 18:06:50|45751|45731|45755.6|45735.6|45755.6|45735.6|45749.1|45729.1|9
1642702020000|2022-01-20 18:07:00|45756.6|45736.6|45758.1|45738.1|45758.1|45738.1|45755.6|45735.6|10
1642702030000|2022-01-20 18:07:10|45759.1|45739.1|45759.1|45739.1|45760.6|45740.6|45759.1|45739.1|4
1642702040000|2022-01-20 18:07:20|45760.2|45740.2|45761.6|45741.6|45761.6|45741.6|45759.1|45739.1|1
1642702050000|2022-01-20 18:07:30|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|17
1642702060000|2022-01-20 18:07:40|45759.6|45739.6|45760.6|45740.6|45760.6|45740.6|45759.6|45739.6|10
1642702070000|2022-01-20 18:07:50|45759.6|45739.6|45765.6|45745.6|45765.6|45745.6|45759.6|45739.6|11
1642702080000|2022-01-20 18:08:00|45768.1|45748.1|45765.6|45745.6|45768.1|45748.1|45763.1|45743.1|7
1642702090000|2022-01-20 18:08:10|45764.1|45744.1|45758.1|45738.1|45764.1|45744.1|45758.1|45738.1|9
1642702100000|2022-01-20 18:08:20|45757.1|45737.1|45753.1|45733.1|45758.1|45738.1|45753.1|45733.1|190
1642702110000|2022-01-20 18:08:30|45751.6|45731.6|45751.6|45731.6|45751.6|45731.6|45751.6|45731.6|13
1642702120000|2022-01-20 18:08:40|45745.2|45725.2|45740.2|45720.2|45745.2|45725.2|45740.2|45720.2|7
1642702130000|2022-01-20 18:08:50|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|45736.6|45716.6|3
1642702140000|2022-01-20 18:09:00|45737.7|45717.7|45745.2|45725.2|45745.2|45725.2|45737.7|45717.7|5
1642702150000|2022-01-20 18:09:10|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|3
1642702160000|2022-01-20 18:09:20|45741.6|45721.6|45745.2|45725.2|45745.2|45725.2|45741.6|45721.6|1
1642702170000|2022-01-20 18:09:30|45746.2|45726.2|45739.1|45719.1|45747.7|45727.7|45739.1|45719.1|36
1642702180000|2022-01-20 18:09:40|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|5
1642702190000|2022-01-20 18:09:50|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|45740.2|45720.2|9
1642702200000|2022-01-20 18:10:00|45741.2|45721.2|45746.6|45726.6|45747.7|45727.7|45741.2|45721.2|7
1642702210000|2022-01-20 18:10:10|45745.2|45725.2|45745.2|45725.2|45747.7|45727.7|45745.2|45725.2|2
1642702220000|2022-01-20 18:10:20|45746.2|45726.2|45749.1|45729.1|45749.1|45729.1|45746.2|45726.2|3
1642702230000|2022-01-20 18:10:30|45745.2|45725.2|45745.2|45725.2|45750.2|45730.2|45745.2|45725.2|7
1642702240000|2022-01-20 18:10:40|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|0
1642702250000|2022-01-20 18:10:50|45745.2|45725.2|45746.2|45726.2|45746.2|45726.2|45745.2|45725.2|4
1642702260000|2022-01-20 18:11:00|45745.2|45725.2|45750.2|45730.2|45750.2|45730.2|45745.2|45725.2|5
1642702270000|2022-01-20 18:11:10|45751.2|45731.2|45752.7|45732.7|45752.7|45732.7|45751.2|45731.2|1
1642702280000|2022-01-20 18:11:20|45751.2|45731.2|45750.2|45730.2|45752.7|45732.7|45750.2|45730.2|2
1642702290000|2022-01-20 18:11:30|45752.7|45732.7|45755.2|45735.2|45755.2|45735.2|45752.7|45732.7|3
1642702300000|2022-01-20 18:11:40|45757.7|45737.7|45759.1|45739.1|45759.1|45739.1|45757.7|45737.7|11
1642702310000|2022-01-20 18:11:50|||||||||2
1642702320000|2022-01-20 18:12:00|45757.7|45737.7|45755.2|45735.2|45758.7|45738.7|45755.2|45735.2|5
1642702330000|2022-01-20 18:12:10|||||||||3
1642702340000|2022-01-20 18:12:20|45754.1|45734.1|45752.7|45732.7|45755.2|45735.2|45752.7|45732.7|5
1642702350000|2022-01-20 18:12:30|45755.2|45735.2|45757.7|45737.7|45757.7|45737.7|45755.2|45735.2|1
1642702360000|2022-01-20 18:12:40|45755.2|45735.2|45755.2|45735.2|45755.2|45735.2|45755.2|45735.2|0
1642702370000|2022-01-20 18:12:50|45757.7|45737.7|45755.2|45735.2|45757.7|45737.7|45752.7|45732.7|4
1642702380000|2022-01-20 18:13:00|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|1
1642702390000|2022-01-20 18:13:10|45760.2|45740.2|45764.7|45744.7|45764.7|45744.7|45760.2|45740.2|2
1642702400000|2022-01-20 18:13:20|45765.8|45745.8|45764.7|45744.7|45765.8|45745.8|45763.7|45743.7|2
1642702410000|2022-01-20 18:13:30|45765.8|45745.8|45771.2|45751.2|45773.7|45753.7|45765.8|45745.8|398
1642702420000|2022-01-20 18:13:40|45773.7|45753.7|45768.7|45748.7|45773.7|45753.7|45767.2|45747.2|132
1642702430000|2022-01-20 18:13:50|45770.2|45750.2|45771.2|45751.2|45771.2|45751.2|45770.2|45750.2|11
1642702440000|2022-01-20 18:14:00|45772.2|45752.2|45774.7|45754.7|45777.2|45757.2|45772.2|45752.2|12
1642702450000|2022-01-20 18:14:10|45772.2|45752.2|45772.2|45752.2|45774.7|45754.7|45772.2|45752.2|1
1642702460000|2022-01-20 18:14:20|45774.7|45754.7|45779.7|45759.7|45779.7|45759.7|45774.7|45754.7|7
1642702470000|2022-01-20 18:14:30|45778.7|45758.7|45779.7|45759.7|45779.7|45759.7|45778.7|45758.7|5
1642702480000|2022-01-20 18:14:40|45778.3|45758.3|45774.7|45754.7|45778.3|45758.3|45772.2|45752.2|35
1642702490000|2022-01-20 18:14:50|45773.3|45753.3|45777.2|45757.2|45777.2|45757.2|45772.2|45752.2|3
1642702500000|2022-01-20 18:15:00|45776.2|45756.2|45777.2|45757.2|45777.2|45757.2|45774.7|45754.7|3
1642702510000|2022-01-20 18:15:10|||||||||1
1642702520000|2022-01-20 18:15:20|||||||||6
1642702530000|2022-01-20 18:15:30|45775.8|45755.8|45772.2|45752.2|45777.2|45757.2|45769.3|45749.3|8
1642702540000|2022-01-20 18:15:40|45773.7|45753.7|45772.2|45752.2|45774.7|45754.7|45772.2|45752.2|0
1642702550000|2022-01-20 18:15:50|45774.3|45754.3|45773.3|45753.3|45777.2|45757.2|45773.3|45753.3|14
1642702560000|2022-01-20 18:16:00|45774.7|45754.7|45779.7|45759.7|45779.7|45759.7|45773.3|45753.3|5
1642702570000|2022-01-20 18:16:10|45780.8|45760.8|45782.2|45762.2|45784.7|45764.7|45780.8|45760.8|4
1642702580000|2022-01-20 18:16:20|45779.7|45759.7|45782.2|45762.2|45782.2|45762.2|45779.7|45759.7|3
1642702590000|2022-01-20 18:16:30|45781.2|45761.2|45781.2|45761.2|45781.2|45761.2|45781.2|45761.2|5
1642702600000|2022-01-20 18:16:40|45779.7|45759.7|45779.7|45759.7|45779.7|45759.7|45779.7|45759.7|0
1642702610000|2022-01-20 18:16:50|45778.7|45758.7|45772.2|45752.2|45778.7|45758.7|45767.2|45747.2|13
1642702620000|2022-01-20 18:17:00|45773.3|45753.3|45773.3|45753.3|45773.3|45753.3|45773.3|45753.3|3
1642702630000|2022-01-20 18:17:10|45774.7|45754.7|45774.7|45754.7|45776.2|45756.2|45772.2|45752.2|5
1642702640000|2022-01-20 18:17:20|45772.2|45752.2|45759.7|45739.7|45772.2|45752.2|45759.7|45739.7|14
1642702650000|2022-01-20 18:17:30|45760.8|45740.8|45762.2|45742.2|45762.2|45742.2|45760.8|45740.8|0
1642702660000|2022-01-20 18:17:40|45763.3|45743.3|45762.2|45742.2|45763.3|45743.3|45762.2|45742.2|1
1642702670000|2022-01-20 18:17:50|45763.3|45743.3|45762.2|45742.2|45764.7|45744.7|45762.2|45742.2|4
1642702680000|2022-01-20 18:18:00|45763.3|45743.3|45758.3|45738.3|45763.3|45743.3|45758.3|45738.3|6
1642702690000|2022-01-20 18:18:10|45762.2|45742.2|45760.8|45740.8|45763.3|45743.3|45760.8|45740.8|9
1642702710000|2022-01-20 18:18:30|45762.2|45742.2|45772.2|45752.2|45772.2|45752.2|45762.2|45742.2|7
1642702720000|2022-01-20 18:18:40|45773.7|45753.7|45774.7|45754.7|45774.7|45754.7|45768.7|45748.7|8
1642702730000|2022-01-20 18:18:50|45775.8|45755.8|45777.2|45757.2|45779.7|45759.7|45775.8|45755.8|0
1642702740000|2022-01-20 18:19:00|45774.7|45754.7|45776.2|45756.2|45777.2|45757.2|45774.7|45754.7|10
1642702750000|2022-01-20 18:19:10|45777.2|45757.2|45772.2|45752.2|45777.2|45757.2|45772.2|45752.2|1
1642702760000|2022-01-20 18:19:20|45774.7|45754.7|45772.2|45752.2|45774.7|45754.7|45772.2|45752.2|5
1642702770000|2022-01-20 18:19:30|45769.3|45749.3|45772.2|45752.2|45772.2|45752.2|45769.3|45749.3|8
1642702780000|2022-01-20 18:19:40|45773.3|45753.3|45772.2|45752.2|45774.7|45754.7|45772.2|45752.2|1
1642702790000|2022-01-20 18:19:50|45774.7|45754.7|45770.8|45750.8|45777.2|45757.2|45769.7|45749.7|3
1642702800000|2022-01-20 18:20:00|45772.2|45752.2|45779.7|45759.7|45779.7|45759.7|45771.2|45751.2|11
1642702820000|2022-01-20 18:20:20|45782.2|45762.2|45789.7|45769.7|45789.7|45769.7|45782.2|45762.2|35
1642702830000|2022-01-20 18:20:30|45790.8|45770.8|45802.2|45782.2|45807.2|45787.2|45790.8|45770.8|16
1642702840000|2022-01-20 18:20:40|45803.7|45783.7|45809.7|45789.7|45809.7|45789.7|45803.7|45783.7|19
1642702850000|2022-01-20 18:20:50|45807.2|45787.2|45799.7|45779.7|45807.2|45787.2|45799.7|45779.7|3
1642702860000|2022-01-20 18:21:00|45797.2|45777.2|45792.2|45772.2|45797.2|45777.2|45792.2|45772.2|5
1642702870000|2022-01-20 18:21:10|45793.3|45773.3|45794.7|45774.7|45794.7|45774.7|45793.3|45773.3|2
1642702880000|2022-01-20 18:21:20|||||||||19
1642702890000|2022-01-20 18:21:30|45793.3|45773.3|45799.7|45779.7|45799.7|45779.7|45793.3|45773.3|9
1642702900000|2022-01-20 18:21:40|45802.2|45782.2|45804.7|45784.7|45804.7|45784.7|45799.7|45779.7|0
1642702910000|2022-01-20 18:21:50|45807.2|45787.2|45799.7|45779.7|45807.2|45787.2|45798.3|45778.3|10
1642702920000|2022-01-20 18:22:00|||||||||32
1642702930000|2022-01-20 18:22:10|45800.8|45780.8|45801.2|45781.2|45802.2|45782.2|45800.8|45780.8|4
1642702940000|2022-01-20 18:22:20|45799.7|45779.7|45797.2|45777.2|45799.7|45779.7|45797.2|45777.2|1
1642702950000|2022-01-20 18:22:30|||||||||3
1642702960000|2022-01-20 18:22:40|45799.7|45779.7|45802.2|45782.2|45802.2|45782.2|45799.7|45779.7|5
1642702970000|2022-01-20 18:22:50|45803.3|45783.3|45809.3|45789.3|45809.3|45789.3|45803.3|45783.3|3
1642702980000|2022-01-20 18:23:00|45810.8|45790.8|45810.8|45790.8|45810.8|45790.8|45810.8|45790.8|3
1642702990000|2022-01-20 18:23:10|45808.3|45788.3|45808.3|45788.3|45809.7|45789.7|45807.2|45787.2|12
1642703000000|2022-01-20 18:23:20|45810.8|45790.8|45808.3|45788.3|45810.8|45790.8|45808.3|45788.3|0
1642703010000|2022-01-20 18:23:30|45809.3|45789.3|45808.3|45788.3|45810.8|45790.8|45807.2|45787.2|2
1642703020000|2022-01-20 18:23:40|45807.2|45787.2|45807.2|45787.2|45807.2|45787.2|45807.2|45787.2|0
1642703030000|2022-01-20 18:23:50|45809.3|45789.3|45806.8|45786.8|45809.3|45789.3|45805.8|45785.8|76
1642703040000|2022-01-20 18:24:00|45808.3|45788.3|45806.8|45786.8|45808.3|45788.3|45806.8|45786.8|2
1642703050000|2022-01-20 18:24:10|45805.8|45785.8|45804.3|45784.3|45806.8|45786.8|45801.8|45781.8|4
1642703060000|2022-01-20 18:24:20|45802.8|45782.8|45801.8|45781.8|45804.3|45784.3|45800.3|45780.3|2
1642703070000|2022-01-20 18:24:30|45800.3|45780.3|45801.8|45781.8|45801.8|45781.8|45799.3|45779.3|0
1642703080000|2022-01-20 18:24:40|45800.3|45780.3|45796.8|45776.8|45801.8|45781.8|45796.8|45776.8|7
1642703090000|2022-01-20 18:24:50|45798.3|45778.3|45789.3|45769.3|45799.3|45779.3|45789.3|45769.3|3
1642703100000|2022-01-20 18:25:00|45790.3|45770.3|45791.8|45771.8|45794.3|45774.3|45790.3|45770.3|19
1642703110000|2022-01-20 18:25:10|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|2
1642703120000|2022-01-20 18:25:20|45787.8|45767.8|45789.3|45769.3|45789.3|45769.3|45787.8|45767.8|5
1642703130000|2022-01-20 18:25:30|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45785.3|45765.3|68
1642703140000|2022-01-20 18:25:40|45786.8|45766.8|45781.8|45761.8|45786.8|45766.8|45781.8|45761.8|4
1642703150000|2022-01-20 18:25:50|45782.8|45762.8|45787.8|45767.8|45788.3|45768.3|45781.8|45761.8|5
1642703160000|2022-01-20 18:26:00|45789.3|45769.3|45789.3|45769.3|45789.3|45769.3|45786.8|45766.8|0
1642703170000|2022-01-20 18:26:10|||||||||1
1642703180000|2022-01-20 18:26:20|||||||||6
1642703190000|2022-01-20 18:26:30|45784.3|45764.3|45786.8|45766.8|45786.8|45766.8|45784.3|45764.3|2
1642703200000|2022-01-20 18:26:40|45789.3|45769.3|45786.8|45766.8|45789.3|45769.3|45784.3|45764.3|2
1642703210000|2022-01-20 18:26:50|45785.8|45765.8|45789.3|45769.3|45789.3|45769.3|45784.3|45764.3|3
1642703220000|2022-01-20 18:27:00|||||||||1
1642703230000|2022-01-20 18:27:10|||||||||6
1642703240000|2022-01-20 18:27:20|||||||||3
1642703250000|2022-01-20 18:27:30|45786.4|45766.4|45786.4|45766.4|45786.4|45766.4|45786.4|45766.4|325
1642703260000|2022-01-20 18:27:40|45785.3|45765.3|45786.4|45766.4|45786.4|45766.4|45783.9|45763.9|103
1642703270000|2022-01-20 18:27:50|45783.9|45763.9|45781.4|45761.4|45783.9|45763.9|45781.4|45761.4|33
1642703280000|2022-01-20 18:28:00|45780.3|45760.3|45781.4|45761.4|45781.4|45761.4|45780.3|45760.3|0
1642703290000|2022-01-20 18:28:10|45778.9|45758.9|45780.3|45760.3|45781.4|45761.4|45778.9|45758.9|2
1642703300000|2022-01-20 18:28:20|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|45781.4|45761.4|1
1642703310000|2022-01-20 18:28:30|||||||||1
1642703320000|2022-01-20 18:28:40|||||||||1
1642703330000|2022-01-20 18:28:50|||||||||2
1642703340000|2022-01-20 18:29:00|45784.9|45764.9|45780.3|45760.3|45784.9|45764.9|45780.3|45760.3|17
1642703350000|2022-01-20 18:29:10|45778.9|45758.9|45777.8|45757.8|45780.3|45760.3|45777.8|45757.8|1
1642703360000|2022-01-20 18:29:20|45779.3|45759.3|45781.4|45761.4|45781.4|45761.4|45777.8|45757.8|2
1642703370000|2022-01-20 18:29:30|||||||||2
1642703400000|2022-01-20 18:30:00|45777.8|45757.8|45778.9|45758.9|45778.9|45758.9|45776.4|45756.4|5
1642703410000|2022-01-20 18:30:10|45776.4|45756.4|45778.9|45758.9|45781.4|45761.4|45776.4|45756.4|5
1642703420000|2022-01-20 18:30:20|45777.8|45757.8|45771.4|45751.4|45777.8|45757.8|45771.4|45751.4|6
1642703430000|2022-01-20 18:30:30|45767.8|45747.8|45766.4|45746.4|45767.8|45747.8|45766.4|45746.4|1
1642703440000|2022-01-20 18:30:40|45765.3|45745.3|45761.4|45741.4|45765.3|45745.3|45758.9|45738.9|4
1642703450000|2022-01-20 18:30:50|45762.4|45742.4|45753.9|45733.9|45763.9|45743.9|45753.9|45733.9|5
1642703460000|2022-01-20 18:31:00|45756.4|45736.4|45746.4|45726.4|45756.4|45736.4|45746.4|45726.4|2
1642703470000|2022-01-20 18:31:10|45745.3|45725.3|45743.9|45723.9|45745.3|45725.3|45743.9|45723.9|2
1642703480000|2022-01-20 18:31:20|45742.8|45722.8|45741.4|45721.4|45743.9|45723.9|45740.3|45720.3|6
1642703490000|2022-01-20 18:31:30|45738.9|45718.9|45735.3|45715.3|45738.9|45718.9|45735.3|45715.3|6
1642703500000|2022-01-20 18:31:40|45736.4|45716.4|45739.9|45719.9|45739.9|45719.9|45736.4|45716.4|1
1642703510000|2022-01-20 18:31:50|45741.4|45721.4|45739.9|45719.9|45742.8|45722.8|45738.9|45718.9|9
1642703520000|2022-01-20 18:32:00|45738.4|45718.4|45736.4|45716.4|45739.9|45719.9|45733.9|45713.9|16
1642703530000|2022-01-20 18:32:10|45738.9|45718.9|45733.9|45713.9|45738.9|45718.9|45733.9|45713.9|3
1642703540000|2022-01-20 18:32:20|45732.8|45712.8|45726.4|45706.4|45733.9|45713.9|45726.4|45706.4|10
1642703550000|2022-01-20 18:32:30|45721.4|45701.4|45711.4|45691.4|45721.4|45701.4|45706.4|45686.4|29
1642703560000|2022-01-20 18:32:40|45708.9|45688.9|45711.4|45691.4|45711.4|45691.4|45708.9|45688.9|9
1642703570000|2022-01-20 18:32:50|45712.4|45692.4|45711.4|45691.4|45713.9|45693.9|45711.4|45691.4|3
1642703580000|2022-01-20 18:33:00|45713.9|45693.9|45715.3|45695.3|45715.3|45695.3|45713.9|45693.9|14
1642703590000|2022-01-20 18:33:10|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|45711.4|45691.4|6
1642703600000|2022-01-20 18:33:20|||||||||21
1642703610000|2022-01-20 18:33:30|45714.3|45694.3|45714.3|45694.3|45714.3|45694.3|45714.3|45694.3|9
1642703620000|2022-01-20 18:33:40|45715.3|45695.3|45717.8|45697.8|45717.8|45697.8|45714.3|45694.3|1
1642703630000|2022-01-20 18:33:50|45718.9|45698.9|45724.3|45704.3|45724.3|45704.3|45718.9|45698.9|2
1642703640000|2022-01-20 18:34:00|45726.8|45706.8|45731.8|45711.8|45731.8|45711.8|45726.8|45706.8|2
1642703650000|2022-01-20 18:34:10|45734.3|45714.3|45734.3|45714.3|45734.3|45714.3|45734.3|45714.3|3
1642703660000|2022-01-20 18:34:20|45736.8|45716.8|45734.3|45714.3|45739.3|45719.3|45734.3|45714.3|1
1642703670000|2022-01-20 18:34:30|45736.8|45716.8|45736.8|45716.8|45736.8|45716.8|45736.8|45716.8|4
1642703680000|2022-01-20 18:34:40|45735.8|45715.8|45734.3|45714.3|45735.8|45715.8|45734.3|45714.3|0
1642703700000|2022-01-20 18:35:00|45736.8|45716.8|45734.3|45714.3|45739.3|45719.3|45734.3|45714.3|4
1642703710000|2022-01-20 18:35:10|45735.3|45715.3|45739.3|45719.3|45739.3|45719.3|45734.3|45714.3|0
1642703720000|2022-01-20 18:35:20|45738.3|45718.3|45738.3|45718.3|45739.3|45719.3|45734.3|45714.3|1
1642703730000|2022-01-20 18:35:30|45739.3|45719.3|45739.3|45719.3|45739.3|45719.3|45738.3|45718.3|1
1642703740000|2022-01-20 18:35:40|45738.3|45718.3|45734.3|45714.3|45738.3|45718.3|45734.3|45714.3|4
1642703750000|2022-01-20 18:35:50|45731.8|45711.8|45731.8|45711.8|45733.3|45713.3|45731.8|45711.8|2
1642703760000|2022-01-20 18:36:00|45729.3|45709.3|45729.3|45709.3|45729.3|45709.3|45729.3|45709.3|0
1642703770000|2022-01-20 18:36:10|45734.3|45714.3|45734.3|45714.3|45734.3|45714.3|45731.8|45711.8|2
1642703780000|2022-01-20 18:36:20|45736.8|45716.8|45739.3|45719.3|45739.3|45719.3|45736.8|45716.8|5
1642703790000|2022-01-20 18:36:30|||||||||1
1642703800000|2022-01-20 18:36:40|45738.3|45718.3|45734.3|45714.3|45738.3|45718.3|45734.3|45714.3|4
1642703810000|2022-01-20 18:36:50|||||||||1
1642703820000|2022-01-20 18:37:00|||||||||1
1642703830000|2022-01-20 18:37:10|45733.3|45713.3|45734.3|45714.3|45734.3|45714.3|45731.8|45711.8|5
1642703840000|2022-01-20 18:37:20|45735.3|45715.3|45734.3|45714.3|45736.8|45716.8|45734.3|45714.3|0
1642703850000|2022-01-20 18:37:30|45730.8|45710.8|45728.3|45708.3|45730.8|45710.8|45728.3|45708.3|4
1642703860000|2022-01-20 18:37:40|45726.8|45706.8|45725.8|45705.8|45729.3|45709.3|45725.8|45705.8|1
1642703870000|2022-01-20 18:37:50|45724.3|45704.3|45726.8|45706.8|45726.8|45706.8|45724.3|45704.3|1
1642703880000|2022-01-20 18:38:00|45727.8|45707.8|45737.8|45717.8|45737.8|45717.8|45727.8|45707.8|5
1642703890000|2022-01-20 18:38:10|45736.8|45716.8|45738.3|45718.3|45739.3|45719.3|45736.8|45716.8|2
1642703900000|2022-01-20 18:38:20|45736.8|45716.8|45738.3|45718.3|45738.3|45718.3|45734.3|45714.3|0
1642703910000|2022-01-20 18:38:30|45739.3|45719.3|45734.3|45714.3|45739.3|45719.3|45734.3|45714.3|3
1642703920000|2022-01-20 18:38:40|45735.8|45715.8|45736.8|45716.8|45738.3|45718.3|45734.3|45714.3|4
1642703930000|2022-01-20 18:38:50|45735.8|45715.8|45739.3|45719.3|45739.3|45719.3|45734.3|45714.3|6
1642703940000|2022-01-20 18:39:00|45738.3|45718.3|45742.8|45722.8|45742.8|45722.8|45738.3|45718.3|7
1642703950000|2022-01-20 18:39:10|45744.3|45724.3|45744.3|45724.3|45744.3|45724.3|45744.3|45724.3|1
1642703960000|2022-01-20 18:39:20|45745.3|45725.3|45745.3|45725.3|45745.3|45725.3|45744.3|45724.3|2
1642703970000|2022-01-20 18:39:30|45746.4|45726.4|45746.4|45726.4|45746.4|45726.4|45743.9|45723.9|0
1642703980000|2022-01-20 18:39:40|45747.8|45727.8|45751.4|45731.4|45751.4|45731.4|45747.8|45727.8|2
1642703990000|2022-01-20 18:39:50|45753.9|45733.9|45751.4|45731.4|45753.9|45733.9|45751.4|45731.4|0
1642704000000|2022-01-20 18:40:00|45752.4|45732.4|45747.8|45727.8|45752.4|45732.4|45747.8|45727.8|2
1642704010000|2022-01-20 18:40:10|45748.9|45728.9|45751.4|45731.4|45751.4|45731.4|45746.4|45726.4|3
1642704020000|2022-01-20 18:40:20|45752.4|45732.4|45752.4|45732.4|45753.9|45733.9|45751.4|45731.4|0
1642704030000|2022-01-20 18:40:30|45753.9|45733.9|45751.4|45731.4|45753.9|45733.9|45751.4|45731.4|0
1642704040000|2022-01-20 18:40:40|45750.3|45730.3|45751.4|45731.4|45751.4|45731.4|45748.9|45728.9|0
1642704050000|2022-01-20 18:40:50|45748.9|45728.9|45748.9|45728.9|45748.9|45728.9|45748.9|45728.9|2
1642704060000|2022-01-20 18:41:00|45747.8|45727.8|45748.9|45728.9|45748.9|45728.9|45746.4|45726.4|0
1642704070000|2022-01-20 18:41:10|45747.8|45727.8|45746.4|45726.4|45747.8|45727.8|45746.4|45726.4|0
1642704080000|2022-01-20 18:41:20|||||||||5
1642704090000|2022-01-20 18:41:30|45747.4|45727.4|45746.4|45726.4|45748.9|45728.9|45746.4|45726.4|0
1642704100000|2022-01-20 18:41:40|45747.8|45727.8|45751.4|45731.4|45752.8|45732.8|45747.8|45727.8|5
1642704110000|2022-01-20 18:41:50|45750.3|45730.3|45750.3|45730.3|45750.3|45730.3|45750.3|45730.3|0
1642704120000|2022-01-20 18:42:00|45748.9|45728.9|45748.9|45728.9|45750.3|45730.3|45747.8|45727.8|1
1642704130000|2022-01-20 18:42:10|45751.4|45731.4|45751.4|45731.4|45751.4|45731.4|45751.4|45731.4|0
1642704140000|2022-01-20 18:42:20|45750.3|45730.3|45751.4|45731.4|45751.4|45731.4|45750.3|45730.3|3
1642704150000|2022-01-20 18:42:30|||||||||1
1642704160000|2022-01-20 18:42:40|45752.4|45732.4|45751.4|45731.4|45753.9|45733.9|45751.4|45731.4|2
1642704170000|2022-01-20 18:42:50|45752.4|45732.4|45750.3|45730.3|45753.9|45733.9|45750.3|45730.3|1
1642704180000|2022-01-20 18:43:00|45748.9|45728.9|45748.9|45728.9|45751.4|45731.4|45748.9|45728.9|2
1642704190000|2022-01-20 18:43:10|45746.4|45726.4|45748.9|45728.9|45748.9|45728.9|45746.4|45726.4|1
1642704200000|2022-01-20 18:43:20|45750.3|45730.3|45746.4|45726.4|45750.3|45730.3|45746.4|45726.4|0
1642704210000|2022-01-20 18:43:30|45747.4|45727.4|45751.4|45731.4|45751.4|45731.4|45747.4|45727.4|0
1642704240000|2022-01-20 18:44:00|45753.9|45733.9|45753.9|45733.9|45753.9|45733.9|45751.4|45731.4|3
1642704250000|2022-01-20 18:44:10|45752.8|45732.8|45751.4|45731.4|45752.8|45732.8|45751.4|45731.4|2
1642704260000|2022-01-20 18:44:20|||||||||1
1642704270000|2022-01-20 18:44:30|45749.9|45729.9|45746.4|45726.4|45749.9|45729.9|45746.4|45726.4|7
1642704280000|2022-01-20 18:44:40|45744.9|45724.9|45743.9|45723.9|45746.4|45726.4|45743.9|45723.9|0
1642704290000|2022-01-20 18:44:50|45746.4|45726.4|45743.9|45723.9|45746.4|45726.4|45743.9|45723.9|0
1642704300000|2022-01-20 18:45:00|45741.4|45721.4|45736.4|45716.4|45741.4|45721.4|45736.4|45716.4|11
1642704310000|2022-01-20 18:45:10|45735.3|45715.3|45733.9|45713.9|45736.4|45716.4|45731.4|45711.4|2
1642704320000|2022-01-20 18:45:20|45732.8|45712.8|45731.4|45711.4|45733.9|45713.9|45728.9|45708.9|1
1642704330000|2022-01-20 18:45:30|45729.9|45709.9|45728.9|45708.9|45729.9|45709.9|45727.4|45707.4|1
1642704340000|2022-01-20 18:45:40|45727.8|45707.8|45731.4|45711.4|45732.8|45712.8|45727.8|45707.8|0
1642704350000|2022-01-20 18:45:50|45728.9|45708.9|45728.9|45708.9|45731.4|45711.4|45728.9|45708.9|0
1642704360000|2022-01-20 18:46:00|45730.3|45710.3|45731.4|45711.4|45731.4|45711.4|45730.3|45710.3|0
1642704380000|2022-01-20 18:46:20|45732.4|45712.4|45733.9|45713.9|45733.9|45713.9|45732.4|45712.4|2
1642704390000|2022-01-20 18:46:30|45736.4|45716.4|45736.4|45716.4|45736.4|45716.4|45736.4|45716.4|1
1642704400000|2022-01-20 18:46:40|45735.3|45715.3|45736.4|45716.4|45736.4|45716.4|45733.9|45713.9|5
1642704420000|2022-01-20 18:47:00|45738.9|45718.9|45741.4|45721.4|45741.4|45721.4|45738.9|45718.9|1
1642704430000|2022-01-20 18:47:10|45740.3|45720.3|45733.9|45713.9|45741.4|45721.4|45733.9|45713.9|5
1642704440000|2022-01-20 18:47:20|||||||||4
1642704450000|2022-01-20 18:47:30|45731.4|45711.4|45731.4|45711.4|45733.9|45713.9|45731.4|45711.4|0
1642704460000|2022-01-20 18:47:40|45733.9|45713.9|45731.4|45711.4|45733.9|45713.9|45731.4|45711.4|0
1642704470000|2022-01-20 18:47:50|45728.9|45708.9|45731.4|45711.4|45731.4|45711.4|45728.9|45708.9|1
1642704480000|2022-01-20 18:48:00|45730.3|45710.3|45726.4|45706.4|45730.3|45710.3|45726.4|45706.4|2
1642704490000|2022-01-20 18:48:10|45724.9|45704.9|45723.9|45703.9|45726.4|45706.4|45723.9|45703.9|5
1642704500000|2022-01-20 18:48:20|45721.4|45701.4|45718.9|45698.9|45721.4|45701.4|45718.9|45698.9|11
1642704510000|2022-01-20 18:48:30|45706.4|45686.4|45696.4|45676.4|45706.4|45686.4|45693.4|45673.4|22
1642704520000|2022-01-20 18:48:40|45699.9|45679.9|45698.9|45678.9|45701.4|45681.4|45696.4|45676.4|6
1642704530000|2022-01-20 18:48:50|45696.4|45676.4|45696.4|45676.4|45701.4|45681.4|45696.4|45676.4|12
1642704540000|2022-01-20 18:49:00|45695.3|45675.3|45703.9|45683.9|45706.4|45686.4|45695.3|45675.3|10
1642704550000|2022-01-20 18:49:10|45706.4|45686.4|45710.3|45690.3|45711.4|45691.4|45703.9|45683.9|4
1642704560000|2022-01-20 18:49:20|45708.9|45688.9|45708.9|45688.9|45711.4|45691.4|45706.4|45686.4|2
1642704570000|2022-01-20 18:49:30|45710.3|45690.3|45711.4|45691.4|45711.4|45691.4|45708.9|45688.9|0
1642704580000|2022-01-20 18:49:40|||||||||3
1642704590000|2022-01-20 18:49:50|45713.9|45693.9|45713.9|45693.9|45713.9|45693.9|45711.4|45691.4|0
1642704600000|2022-01-20 18:50:00|45712.8|45692.8|45721.4|45701.4|45721.4|45701.4|45711.4|45691.4|3
1642704610000|2022-01-20 18:50:10|45718.9|45698.9|45722.4|45702.4|45722.4|45702.4|45718.9|45698.9|5
1642704620000|2022-01-20 18:50:20|45718.9|45698.9|45708.9|45688.9|45718.9|45698.9|45708.9|45688.9|13
1642704630000|2022-01-20 18:50:30|45709.9|45689.9|45708.9|45688.9|45711.4|45691.4|45708.9|45688.9|0
1642704640000|2022-01-20 18:50:40|45711.4|45691.4|45711.4|45691.4|45711.4|45691.4|45711.4|45691.4|2
1642704650000|2022-01-20 18:50:50|45713.9|45693.9|45713.9|45693.9|45714.9|45694.9|45713.9|45693.9|2
1642704660000|2022-01-20 18:51:00|45712.8|45692.8|45718.9|45698.9|45718.9|45698.9|45711.4|45691.4|22
1642704670000|2022-01-20 18:51:10|||||||||1
1642704690000|2022-01-20 18:51:30|45719.9|45699.9|45718.9|45698.9|45719.9|45699.9|45718.9|45698.9|1
1642704700000|2022-01-20 18:51:40|45714.9|45694.9|45716.4|45696.4|45716.4|45696.4|45713.9|45693.9|2
1642704710000|2022-01-20 18:51:50|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|4
1642704720000|2022-01-20 18:52:00|45717.8|45697.8|45721.4|45701.4|45721.4|45701.4|45716.4|45696.4|3
1642704730000|2022-01-20 18:52:10|45720.3|45700.3|45718.9|45698.9|45721.4|45701.4|45718.9|45698.9|0
1642704740000|2022-01-20 18:52:20|45719.9|45699.9|45721.4|45701.4|45721.4|45701.4|45718.9|45698.9|0
1642704760000|2022-01-20 18:52:40|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|3
1642704770000|2022-01-20 18:52:50|45722.4|45702.4|45721.4|45701.4|45722.4|45702.4|45721.4|45701.4|5
1642704780000|2022-01-20 18:53:00|45722.8|45702.8|45723.9|45703.9|45723.9|45703.9|45722.8|45702.8|9
1642704790000|2022-01-20 18:53:10|45722.8|45702.8|45723.9|45703.9|45723.9|45703.9|45722.8|45702.8|1
1642704800000|2022-01-20 18:53:20|45722.8|45702.8|45723.9|45703.9|45723.9|45703.9|45720.3|45700.3|0
1642704810000|2022-01-20 18:53:30|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|45720.3|45700.3|0
1642704820000|2022-01-20 18:53:40|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45722.8|45702.8|2
1642704830000|2022-01-20 18:53:50|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|1
1642704840000|2022-01-20 18:54:00|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|45718.9|45698.9|1
1642704850000|2022-01-20 18:54:10|45717.8|45697.8|45709.3|45689.3|45717.8|45697.8|45706.8|45686.8|27
1642704860000|2022-01-20 18:54:20|45707.8|45687.8|45702.8|45682.8|45707.8|45687.8|45702.8|45682.8|4
1642704870000|2022-01-20 18:54:30|45700.3|45680.3|45713.9|45693.9|45717.8|45697.8|45700.3|45680.3|6
1642704880000|2022-01-20 18:54:40|45716.4|45696.4|45711.4|45691.4|45716.4|45696.4|45708.9|45688.9|3
1642704890000|2022-01-20 18:54:50|45708.9|45688.9|45711.4|45691.4|45711.4|45691.4|45708.9|45688.9|2
1642704900000|2022-01-20 18:55:00|45710.3|45690.3|45703.9|45683.9|45711.4|45691.4|45703.9|45683.9|8
1642704910000|2022-01-20 18:55:10|45706.4|45686.4|45703.9|45683.9|45706.4|45686.4|45701.4|45681.4|1
1642704920000|2022-01-20 18:55:20|45704.9|45684.9|45706.4|45686.4|45706.4|45686.4|45704.9|45684.9|0
1642704940000|2022-01-20 18:55:40|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|45707.4|45687.4|3
1642704950000|2022-01-20 18:55:50|45709.9|45689.9|45708.9|45688.9|45709.9|45689.9|45708.9|45688.9|0
1642704960000|2022-01-20 18:56:00|45712.8|45692.8|45711.4|45691.4|45712.8|45692.8|45711.4|45691.4|12
1642704970000|2022-01-20 18:56:10|45708.9|45688.9|45711.4|45691.4|45711.4|45691.4|45708.9|45688.9|0
1642704980000|2022-01-20 18:56:20|45708.9|45688.9|45708.9|45688.9|45711.4|45691.4|45708.9|45688.9|0
1642704990000|2022-01-20 18:56:30|45710.3|45690.3|45707.8|45687.8|45710.3|45690.3|45707.8|45687.8|5
1642705000000|2022-01-20 18:56:40|45705.3|45685.3|45705.3|45685.3|45705.3|45685.3|45702.8|45682.8|1
1642705010000|2022-01-20 18:56:50|45702.8|45682.8|45700.3|45680.3|45702.8|45682.8|45700.3|45680.3|0
1642705020000|2022-01-20 18:57:00|45698.9|45678.9|45703.9|45683.9|45703.9|45683.9|45698.9|45678.9|2
1642705030000|2022-01-20 18:57:10|45702.4|45682.4|45697.4|45677.4|45702.8|45682.8|45696.4|45676.4|6
1642705050000|2022-01-20 18:57:30|45701.4|45681.4|45700.3|45680.3|45703.9|45683.9|45699.9|45679.9|0
1642705060000|2022-01-20 18:57:40|45698.9|45678.9|45698.9|45678.9|45703.9|45683.9|45698.9|45678.9|1
1642705070000|2022-01-20 18:57:50|45703.9|45683.9|45700.3|45680.3|45703.9|45683.9|45698.9|45678.9|10
1642705080000|2022-01-20 18:58:00|45701.4|45681.4|45701.4|45681.4|45701.4|45681.4|45698.9|45678.9|8
1642705090000|2022-01-20 18:58:10|45700.3|45680.3|45699.9|45679.9|45701.4|45681.4|45698.9|45678.9|0
1642705100000|2022-01-20 18:58:20|45698.9|45678.9|45697.8|45677.8|45698.9|45678.9|45696.4|45676.4|3
1642705110000|2022-01-20 18:58:30|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|45696.4|45676.4|3
1642705120000|2022-01-20 18:58:40|||||||||1
1642705130000|2022-01-20 18:58:50|||||||||2
1642705140000|2022-01-20 18:59:00|45698.9|45678.9|45711.4|45691.4|45712.4|45692.4|45698.9|45678.9|12
1642705150000|2022-01-20 18:59:10|45713.9|45693.9|45711.4|45691.4|45715.3|45695.3|45711.4|45691.4|18
1642705160000|2022-01-20 18:59:20|||||||||5
1642705170000|2022-01-20 18:59:30|45710.3|45690.3|45706.4|45686.4|45710.3|45690.3|45706.4|45686.4|2
1642705180000|2022-01-20 18:59:40|45703.9|45683.9|45701.4|45681.4|45703.9|45683.9|45697.4|45677.4|1
1642705190000|2022-01-20 18:59:50|45698.9|45678.9|45701.4|45681.4|45704.9|45684.9|45698.9|45678.9|2
1642705200000|2022-01-20 19:00:00|45700.3|45680.3|45711.4|45691.4|45712.4|45692.4|45700.3|45680.3|12
1642705210000|2022-01-20 19:00:10|||||||||1
1642705220000|2022-01-20 19:00:20|45706.4|45686.4|45708.9|45688.9|45708.9|45688.9|45700.3|45680.3|3
1642705230000|2022-01-20 19:00:30|45712.4|45692.4|45716.4|45696.4|45716.4|45696.4|45711.4|45691.4|5
1642705240000|2022-01-20 19:00:40|45713.4|45693.4|45713.9|45693.9|45715.3|45695.3|45711.4|45691.4|3
1642705250000|2022-01-20 19:00:50|45714.9|45694.9|45723.9|45703.9|45723.9|45703.9|45714.9|45694.9|2
1642705260000|2022-01-20 19:01:00|45726.4|45706.4|45726.4|45706.4|45726.4|45706.4|45723.9|45703.9|4
1642705270000|2022-01-20 19:01:10|45723.9|45703.9|45723.9|45703.9|45726.4|45706.4|45722.4|45702.4|6
1642705280000|2022-01-20 19:01:20|45722.8|45702.8|45724.9|45704.9|45726.4|45706.4|45721.4|45701.4|0
1642705290000|2022-01-20 19:01:30|45726.4|45706.4|45723.9|45703.9|45726.4|45706.4|45721.4|45701.4|0
1642705300000|2022-01-20 19:01:40|45721.4|45701.4|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|0
1642705310000|2022-01-20 19:01:50|45725.3|45705.3|45721.4|45701.4|45725.3|45705.3|45721.4|45701.4|1
1642705320000|2022-01-20 19:02:00|45719.9|45699.9|45718.9|45698.9|45720.3|45700.3|45718.9|45698.9|4
1642705330000|2022-01-20 19:02:10|45719.9|45699.9|45723.9|45703.9|45723.9|45703.9|45719.9|45699.9|0
1642705340000|2022-01-20 19:02:20|45726.4|45706.4|45722.4|45702.4|45726.4|45706.4|45721.4|45701.4|0
1642705350000|2022-01-20 19:02:30|45723.9|45703.9|45721.4|45701.4|45726.4|45706.4|45721.4|45701.4|20
1642705360000|2022-01-20 19:02:40|45723.9|45703.9|45724.9|45704.9|45726.4|45706.4|45721.4|45701.4|0
1642705370000|2022-01-20 19:02:50|45725.3|45705.3|45729.9|45709.9|45729.9|45709.9|45723.9|45703.9|10
1642705380000|2022-01-20 19:03:00|45732|45712|45738.9|45718.9|45738.9|45718.9|45732|45712|3
1642705390000|2022-01-20 19:03:10|45736.4|45716.4|45743.9|45723.9|45743.9|45723.9|45736.4|45716.4|3
1642705400000|2022-01-20 19:03:20|45746.4|45726.4|45746.4|45726.4|45746.4|45726.4|45746.4|45726.4|0
1642705410000|2022-01-20 19:03:30|45748.9|45728.9|45754.9|45734.9|45754.9|45734.9|45748.9|45728.9|3
1642705420000|2022-01-20 19:03:40|45756.4|45736.4|45758.9|45738.9|45761.4|45741.4|45756.4|45736.4|6
1642705430000|2022-01-20 19:03:50|45761.4|45741.4|45766.4|45746.4|45766.4|45746.4|45761.4|45741.4|0
1642705440000|2022-01-20 19:04:00|45765.3|45745.3|45773.4|45753.4|45773.4|45753.4|45758.9|45738.9|15
1642705450000|2022-01-20 19:04:10|45774.9|45754.9|45771.4|45751.4|45774.9|45754.9|45771.4|45751.4|5
1642705460000|2022-01-20 19:04:20|45770.3|45750.3|45767.4|45747.4|45770.3|45750.3|45766.4|45746.4|7
1642705470000|2022-01-20 19:04:30|45768.9|45748.9|45768.9|45748.9|45769.9|45749.9|45766.4|45746.4|0
1642705480000|2022-01-20 19:04:40|45767.4|45747.4|45773.9|45753.9|45773.9|45753.9|45767.4|45747.4|2
1642705490000|2022-01-20 19:04:50|45772.8|45752.8|45773.9|45753.9|45773.9|45753.9|45769.9|45749.9|0
1642705500000|2022-01-20 19:05:00|45772.8|45752.8|45768.9|45748.9|45773.9|45753.9|45768.9|45748.9|4
1642705510000|2022-01-20 19:05:10|45770.3|45750.3|45768.9|45748.9|45770.3|45750.3|45768.9|45748.9|1
1642705520000|2022-01-20 19:05:20|45766.4|45746.4|45759.9|45739.9|45766.4|45746.4|45759.9|45739.9|3
1642705530000|2022-01-20 19:05:30|45758.9|45738.9|45759.9|45739.9|45759.9|45739.9|45758.9|45738.9|1
1642705540000|2022-01-20 19:05:40|45758.4|45738.4|45758.9|45738.9|45759.9|45739.9|45757.4|45737.4|3
1642705550000|2022-01-20 19:05:50|45757.8|45737.8|45756.4|45736.4|45758.9|45738.9|45756.4|45736.4|0
1642705560000|2022-01-20 19:06:00|45752.8|45732.8|45755.3|45735.3|45755.3|45735.3|45752.8|45732.8|14
1642705570000|2022-01-20 19:06:10|45754.3|45734.3|45756.8|45736.8|45756.8|45736.8|45754.3|45734.3|0
1642705580000|2022-01-20 19:06:20|45755.8|45735.8|45754.3|45734.3|45756.8|45736.8|45754.3|45734.3|0
1642705590000|2022-01-20 19:06:30|45753.3|45733.3|45754.3|45734.3|45754.3|45734.3|45751.8|45731.8|2
1642705610000|2022-01-20 19:06:50|45753.3|45733.3|45754.3|45734.3|45755.8|45735.8|45751.8|45731.8|3
1642705620000|2022-01-20 19:07:00|45756.8|45736.8|45754.3|45734.3|45756.8|45736.8|45754.3|45734.3|1
1642705630000|2022-01-20 19:07:10|45756.8|45736.8|45754.3|45734.3|45756.8|45736.8|45754.3|45734.3|1
1642705640000|2022-01-20 19:07:20|45751.8|45731.8|45754.3|45734.3|45754.3|45734.3|45751.8|45731.8|2
1642705650000|2022-01-20 19:07:30|45755.3|45735.3|45759.3|45739.3|45759.3|45739.3|45755.3|45735.3|1
1642705660000|2022-01-20 19:07:40|45757.8|45737.8|45759.3|45739.3|45761.8|45741.8|45756.8|45736.8|0
1642705670000|2022-01-20 19:07:50|45760.3|45740.3|45761.8|45741.8|45761.8|45741.8|45760.3|45740.3|0
1642705680000|2022-01-20 19:08:00|45762.8|45742.8|45761.8|45741.8|45764.3|45744.3|45761.8|45741.8|0
1642705690000|2022-01-20 19:08:10|45762.8|45742.8|45761.8|45741.8|45764.3|45744.3|45761.8|45741.8|0
1642705710000|2022-01-20 19:08:30|45762.8|45742.8|45761.8|45741.8|45764.3|45744.3|45761.8|45741.8|1
1642705720000|2022-01-20 19:08:40|45762.8|45742.8|45761.8|45741.8|45764.3|45744.3|45761.8|45741.8|1
1642705730000|2022-01-20 19:08:50|45763.3|45743.3|45765.3|45745.3|45766.8|45746.8|45763.3|45743.3|0
1642705740000|2022-01-20 19:09:00|45766.8|45746.8|45766.8|45746.8|45769.3|45749.3|45766.8|45746.8|2
1642705760000|2022-01-20 19:09:20|45769.3|45749.3|45771.8|45751.8|45774.3|45754.3|45766.8|45746.8|1
1642705770000|2022-01-20 19:09:30|45772.8|45752.8|45769.3|45749.3|45774.3|45754.3|45769.3|45749.3|1
1642705780000|2022-01-20 19:09:40|45766.8|45746.8|45766.8|45746.8|45769.3|45749.3|45766.8|45746.8|2
1642705800000|2022-01-20 19:10:00|45765.3|45745.3|45760.8|45740.8|45766.8|45746.8|45760.8|45740.8|2
1642705810000|2022-01-20 19:10:10|45758.3|45738.3|45756.8|45736.8|45758.3|45738.3|45756.8|45736.8|3
1642705820000|2022-01-20 19:10:20|45759.3|45739.3|45759.3|45739.3|45759.3|45739.3|45756.8|45736.8|1
1642705850000|2022-01-20 19:10:50|45761.8|45741.8|45766.8|45746.8|45766.8|45746.8|45761.8|45741.8|6
1642705860000|2022-01-20 19:11:00|45765.8|45745.8|45759.3|45739.3|45765.8|45745.8|45759.3|45739.3|3
1642705870000|2022-01-20 19:11:10|45758.3|45738.3|45750.8|45730.8|45758.3|45738.3|45749.3|45729.3|3
1642705880000|2022-01-20 19:11:20|45750.3|45730.3|45746.8|45726.8|45751.8|45731.8|45746.8|45726.8|0
1642705890000|2022-01-20 19:11:30|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|3
1642705900000|2022-01-20 19:11:40|45746.8|45726.8|45756.8|45736.8|45756.8|45736.8|45746.8|45726.8|1
1642705910000|2022-01-20 19:11:50|45755.3|45735.3|45754.3|45734.3|45756.8|45736.8|45751.8|45731.8|5
1642705920000|2022-01-20 19:12:00|45756.8|45736.8|45754.3|45734.3|45756.8|45736.8|45753.3|45733.3|1
1642705930000|2022-01-20 19:12:10|45753.3|45733.3|45741.8|45721.8|45754.3|45734.3|45741.8|45721.8|11
1642705940000|2022-01-20 19:12:20|45740.8|45720.8|45739.3|45719.3|45740.8|45720.8|45739.3|45719.3|2
1642705950000|2022-01-20 19:12:30|45736.8|45716.8|45719.3|45699.3|45736.8|45716.8|45719.3|45699.3|3
1642705960000|2022-01-20 19:12:40|45718.3|45698.3|45711.8|45691.8|45718.3|45698.3|45711.8|45691.8|1
1642705970000|2022-01-20 19:12:50|45714.3|45694.3|45714.3|45694.3|45714.3|45694.3|45711.8|45691.8|3
1642705980000|2022-01-20 19:13:00|45715.3|45695.3|45719.3|45699.3|45720.3|45700.3|45715.3|45695.3|3
1642705990000|2022-01-20 19:13:10|45716.8|45696.8|45706.8|45686.8|45716.8|45696.8|45706.8|45686.8|9
1642706000000|2022-01-20 19:13:20|45709.3|45689.3|45708.3|45688.3|45709.3|45689.3|45706.8|45686.8|0
1642706010000|2022-01-20 19:13:30|45706.8|45686.8|45700.8|45680.8|45709.3|45689.3|45700.8|45680.8|8
1642706020000|2022-01-20 19:13:40|45696.8|45676.8|45711.8|45691.8|45711.8|45691.8|45696.8|45676.8|5
1642706030000|2022-01-20 19:13:50|45709.3|45689.3|45711.8|45691.8|45711.8|45691.8|45709.3|45689.3|1
1642706040000|2022-01-20 19:14:00|45710.8|45690.8|45708.3|45688.3|45711.8|45691.8|45708.3|45688.3|1
1642706050000|2022-01-20 19:14:10|45707.2|45687.2|45704.3|45684.3|45707.2|45687.2|45701.8|45681.8|1
1642706060000|2022-01-20 19:14:20|45701.8|45681.8|45706.8|45686.8|45706.8|45686.8|45701.8|45681.8|1
1642706070000|2022-01-20 19:14:30|45709.3|45689.3|45706.8|45686.8|45709.3|45689.3|45706.8|45686.8|0
1642706080000|2022-01-20 19:14:40|45707.8|45687.8|45706.8|45686.8|45709.3|45689.3|45706.8|45686.8|1
1642706090000|2022-01-20 19:14:50|45704.3|45684.3|45696.8|45676.8|45706.8|45686.8|45696.8|45676.8|9
1642706100000|2022-01-20 19:15:00|45695.8|45675.8|45700.8|45680.8|45700.8|45680.8|45694.3|45674.3|8
1642706110000|2022-01-20 19:15:10|45701.8|45681.8|45701.8|45681.8|45703.3|45683.3|45700.8|45680.8|0
1642706120000|2022-01-20 19:15:20|45703.3|45683.3|45705.8|45685.8|45706.8|45686.8|45700.8|45680.8|1
1642706130000|2022-01-20 19:15:30|45704.3|45684.3|45706.8|45686.8|45711.8|45691.8|45704.3|45684.3|4
1642706140000|2022-01-20 19:15:40|45702.8|45682.8|45697.8|45677.8|45702.8|45682.8|45696.8|45676.8|3
1642706150000|2022-01-20 19:15:50|45698.3|45678.3|45696.8|45676.8|45699.3|45679.3|45696.8|45676.8|0
1642706170000|2022-01-20 19:16:10|45695.8|45675.8|45691.8|45671.8|45695.8|45675.8|45691.8|45671.8|1
1642706180000|2022-01-20 19:16:20|45694.3|45674.3|45691.8|45671.8|45694.3|45674.3|45691.8|45671.8|2
1642706190000|2022-01-20 19:16:30|45690.3|45670.3|45685.8|45665.8|45690.3|45670.3|45685.8|45665.8|5
1642706200000|2022-01-20 19:16:40|45686.8|45666.8|45684.3|45664.3|45686.8|45666.8|45684.3|45664.3|0
1642706210000|2022-01-20 19:16:50|45685.3|45665.3|45686.8|45666.8|45686.8|45666.8|45684.3|45664.3|0
1642706220000|2022-01-20 19:17:00|||||||||1
1642706240000|2022-01-20 19:17:20|45689.3|45669.3|45689.3|45669.3|45689.3|45669.3|45688.3|45668.3|6
1642706250000|2022-01-20 19:17:30|45690.3|45670.3|45689.3|45669.3|45694.3|45674.3|45689.3|45669.3|3
1642706260000|2022-01-20 19:17:40|45690.3|45670.3|45691.8|45671.8|45694.3|45674.3|45690.3|45670.3|0
1642706270000|2022-01-20 19:17:50|45693.3|45673.3|45691.8|45671.8|45694.3|45674.3|45691.4|45671.4|6
1642706280000|2022-01-20 19:18:00|45693.3|45673.3|45697.8|45677.8|45697.8|45677.8|45691.8|45671.8|13
1642706290000|2022-01-20 19:18:10|45699.3|45679.3|45701.8|45681.8|45704.3|45684.3|45699.3|45679.3|3
1642706300000|2022-01-20 19:18:20|45700.8|45680.8|45704.3|45684.3|45704.3|45684.3|45699.3|45679.3|1
1642706310000|2022-01-20 19:18:30|45701.8|45681.8|45704.3|45684.3|45706.8|45686.8|45701.8|45681.8|0
1642706320000|2022-01-20 19:18:40|45701.8|45681.8|45689.3|45669.3|45701.8|45681.8|45689.3|45669.3|8
1642706330000|2022-01-20 19:18:50|45686.8|45666.8|45681.8|45661.8|45686.8|45666.8|45681.8|45661.8|5
1642706340000|2022-01-20 19:19:00|45680.3|45660.3|45678.3|45658.3|45683.3|45663.3|45672.8|45652.8|9
1642706350000|2022-01-20 19:19:10|45679.3|45659.3|45684.3|45664.3|45685.8|45665.8|45679.3|45659.3|1
1642706360000|2022-01-20 19:19:20|45685.8|45665.8|45696.8|45676.8|45696.8|45676.8|45684.3|45664.3|2
1642706370000|2022-01-20 19:19:30|45695.8|45675.8|45699.3|45679.3|45704.3|45684.3|45695.3|45675.3|4
1642706380000|2022-01-20 19:19:40|45698.3|45678.3|45694.3|45674.3|45699.3|45679.3|45691.8|45671.8|0
1642706390000|2022-01-20 19:19:50|45691.8|45671.8|45687.8|45667.8|45691.8|45671.8|45686.4|45666.4|1
1642706400000|2022-01-20 19:20:00|45686.8|45666.8|45686.8|45666.8|45687.8|45667.8|45684.3|45664.3|7
1642706410000|2022-01-20 19:20:10|45685.3|45665.3|45691.8|45671.8|45691.8|45671.8|45685.3|45665.3|8
1642706420000|2022-01-20 19:20:20|45690.8|45670.8|45689.3|45669.3|45691.8|45671.8|45689.3|45669.3|0
1642706430000|2022-01-20 19:20:30|45694.3|45674.3|45694.3|45674.3|45694.3|45674.3|45694.3|45674.3|1
1642706440000|2022-01-20 19:20:40|45696.8|45676.8|45706.8|45686.8|45706.8|45686.8|45696.8|45676.8|9
1642706450000|2022-01-20 19:20:50|45705.8|45685.8|45702.8|45682.8|45705.8|45685.8|45701.8|45681.8|2
1642706460000|2022-01-20 19:21:00|45704.3|45684.3|45706.8|45686.8|45706.8|45686.8|45701.8|45681.8|3
1642706470000|2022-01-20 19:21:10|45705.3|45685.3|45704.3|45684.3|45705.3|45685.3|45701.8|45681.8|3
1642706480000|2022-01-20 19:21:20|45702.8|45682.8|45701.8|45681.8|45704.3|45684.3|45701.8|45681.8|1
1642706490000|2022-01-20 19:21:30|45704.3|45684.3|45701.8|45681.8|45704.3|45684.3|45701.8|45681.8|0
1642706500000|2022-01-20 19:21:40|45702.8|45682.8|45699.3|45679.3|45702.8|45682.8|45699.3|45679.3|1
1642706510000|2022-01-20 19:21:50|45700.3|45680.3|45699.3|45679.3|45701.4|45681.4|45699.3|45679.3|3
1642706520000|2022-01-20 19:22:00|45700.3|45680.3|45701.4|45681.4|45701.4|45681.4|45699.3|45679.3|0
1642706530000|2022-01-20 19:22:10|45702.8|45682.8|45700.3|45680.3|45702.8|45682.8|45700.3|45680.3|2
1642706540000|2022-01-20 19:22:20|45701.8|45681.8|45699.3|45679.3|45702.8|45682.8|45699.3|45679.3|1
1642706560000|2022-01-20 19:22:40|45698.3|45678.3|45699.3|45679.3|45699.3|45679.3|45698.3|45678.3|2
1642706570000|2022-01-20 19:22:50|45698.3|45678.3|45698.3|45678.3|45699.3|45679.3|45698.3|45678.3|0
1642706580000|2022-01-20 19:23:00|45695.8|45675.8|45695.8|45675.8|45696.8|45676.8|45694.7|45674.7|3
1642706590000|2022-01-20 19:23:10|45696.8|45676.8|45696.8|45676.8|45697.8|45677.8|45695.8|45675.8|4
1642706600000|2022-01-20 19:23:20|45695.8|45675.8|45690.3|45670.3|45695.8|45675.8|45690.3|45670.3|2
1642706610000|2022-01-20 19:23:30|45689.3|45669.3|45684.3|45664.3|45689.3|45669.3|45684.3|45664.3|1
1642706620000|2022-01-20 19:23:40|45683.3|45663.3|45671.8|45651.8|45683.3|45663.3|45671.8|45651.8|7
1642706630000|2022-01-20 19:23:50|45672.8|45652.8|45674.3|45654.3|45674.3|45654.3|45672.8|45652.8|1
1642706640000|2022-01-20 19:24:00|45673.3|45653.3|45674.3|45654.3|45674.3|45654.3|45671.8|45651.8|1
1642706650000|2022-01-20 19:24:10|45672.8|45652.8|45670.3|45650.3|45672.8|45652.8|45669.3|45649.3|13
1642706660000|2022-01-20 19:24:20|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|0
1642706670000|2022-01-20 19:24:30|45671.8|45651.8|45676.8|45656.8|45676.8|45656.8|45671.8|45651.8|5
1642706680000|2022-01-20 19:24:40|45679.3|45659.3|45684.3|45664.3|45684.3|45664.3|45679.3|45659.3|2
1642706690000|2022-01-20 19:24:50|45681.8|45661.8|45680.3|45660.3|45681.8|45661.8|45679.3|45659.3|1
1642706700000|2022-01-20 19:25:00|45679.3|45659.3|45676.8|45656.8|45681.8|45661.8|45674.3|45654.3|6
1642706710000|2022-01-20 19:25:10|45674.3|45654.3|45676.8|45656.8|45681.8|45661.8|45674.3|45654.3|1
1642706720000|2022-01-20 19:25:20|45675.8|45655.8|45676.8|45656.8|45676.8|45656.8|45674.3|45654.3|0
1642706730000|2022-01-20 19:25:30|45675.8|45655.8|45674.3|45654.3|45679.3|45659.3|45674.3|45654.3|2
1642706740000|2022-01-20 19:25:40|45676.8|45656.8|45674.3|45654.3|45676.8|45656.8|45674.3|45654.3|0
1642706750000|2022-01-20 19:25:50|45676.8|45656.8|45674.3|45654.3|45676.8|45656.8|45674.3|45654.3|5
1642706760000|2022-01-20 19:26:00|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|45664.3|45644.3|14
1642706770000|2022-01-20 19:26:10|45670.3|45650.3|45672.8|45652.8|45675.3|45655.3|45670.3|45650.3|0
1642706780000|2022-01-20 19:26:20|45675.3|45655.3|45679.3|45659.3|45680.3|45660.3|45675.3|45655.3|0
1642706790000|2022-01-20 19:26:30|45680.3|45660.3|45679.3|45659.3|45680.8|45660.8|45679.3|45659.3|1
1642706800000|2022-01-20 19:26:40|45676.8|45656.8|45664.3|45644.3|45676.8|45656.8|45664.3|45644.3|2
1642706810000|2022-01-20 19:26:50|45665.3|45645.3|45666.8|45646.8|45666.8|45646.8|45664.3|45644.3|0
1642706820000|2022-01-20 19:27:00|45669.3|45649.3|45655.8|45635.8|45669.3|45649.3|45655.8|45635.8|3
1642706830000|2022-01-20 19:27:10|45656.8|45636.8|45651.8|45631.8|45656.8|45636.8|45651.8|45631.8|2
1642706840000|2022-01-20 19:27:20|45652.8|45632.8|45649.3|45629.3|45655.3|45635.3|45649.3|45629.3|0
1642706850000|2022-01-20 19:27:30|45647.8|45627.8|45639.3|45619.3|45647.8|45627.8|45639.3|45619.3|6
1642706860000|2022-01-20 19:27:40|45644.3|45624.3|45650.3|45630.3|45650.3|45630.3|45644.3|45624.3|3
1642706870000|2022-01-20 19:27:50|45651.8|45631.8|45639.3|45619.3|45651.8|45631.8|45636.8|45616.8|24
1642706880000|2022-01-20 19:28:00|45636.8|45616.8|45639.3|45619.3|45639.3|45619.3|45636.8|45616.8|1
1642706890000|2022-01-20 19:28:10|45634.3|45614.3|45634.3|45614.3|45634.3|45614.3|45632.8|45612.8|3
1642706900000|2022-01-20 19:28:20|45633.3|45613.3|45631.8|45611.8|45634.3|45614.3|45631.8|45611.8|7
1642706910000|2022-01-20 19:28:30|45634.3|45614.3|45624.3|45604.3|45634.3|45614.3|45624.3|45604.3|13
1642706920000|2022-01-20 19:28:40|45625.8|45605.8|45624.3|45604.3|45629.3|45609.3|45624.3|45604.3|5
1642706930000|2022-01-20 19:28:50|45626.8|45606.8|45621.8|45601.8|45626.8|45606.8|45621.8|45601.8|2
1642706940000|2022-01-20 19:29:00|45623.3|45603.3|45621.8|45601.8|45626.8|45606.8|45621.8|45601.8|6
1642706950000|2022-01-20 19:29:10|45620.3|45600.3|45619.3|45599.3|45620.3|45600.3|45615.3|45595.3|4
1642706960000|2022-01-20 19:29:20|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|45616.8|45596.8|2
1642706970000|2022-01-20 19:29:30|45619.3|45599.3|45614.3|45594.3|45619.3|45599.3|45614.3|45594.3|3
1642706980000|2022-01-20 19:29:40|45617.8|45597.8|45614.3|45594.3|45619.3|45599.3|45614.3|45594.3|4
1642706990000|2022-01-20 19:29:50|45610.8|45590.8|45604.3|45584.3|45610.8|45590.8|45604.3|45584.3|13
1642707000000|2022-01-20 19:30:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|17
1642707010000|2022-01-20 19:30:10|45600.3|45580.3|45596.8|45576.8|45600.3|45580.3|45594.3|45574.3|2
1642707020000|2022-01-20 19:30:20|45595.8|45575.8|45595.3|45575.3|45596.8|45576.8|45594.3|45574.3|3
1642707030000|2022-01-20 19:30:30|45594.3|45574.3|45591.8|45571.8|45595.3|45575.3|45589.3|45569.3|5
1642707050000|2022-01-20 19:30:50|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|3
1642707060000|2022-01-20 19:31:00|45585.8|45565.8|45581.8|45561.8|45589.3|45569.3|45581.8|45561.8|11
1642707070000|2022-01-20 19:31:10|45580.8|45560.8|45576.8|45556.8|45580.8|45560.8|45576.8|45556.8|7
1642707080000|2022-01-20 19:31:20|45574.3|45554.3|45569.3|45549.3|45574.3|45554.3|45566.8|45546.8|1
1642707090000|2022-01-20 19:31:30|45571.8|45551.8|45574.3|45554.3|45574.3|45554.3|45571.8|45551.8|2
1642707100000|2022-01-20 19:31:40|45575.8|45555.8|45575.3|45555.3|45575.8|45555.8|45574.3|45554.3|0
1642707110000|2022-01-20 19:31:50|45574.3|45554.3|45579.3|45559.3|45579.3|45559.3|45574.3|45554.3|2
1642707120000|2022-01-20 19:32:00|45582.8|45562.8|45589.3|45569.3|45589.3|45569.3|45582.8|45562.8|8
1642707130000|2022-01-20 19:32:10|45591.8|45571.8|45592.8|45572.8|45592.8|45572.8|45591.8|45571.8|7
1642707150000|2022-01-20 19:32:30|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|45593.9|45573.9|4
1642707160000|2022-01-20 19:32:40|45594.9|45574.9|45596.4|45576.4|45596.4|45576.4|45594.9|45574.9|28
1642707170000|2022-01-20 19:32:50|45592.8|45572.8|45587.8|45567.8|45592.8|45572.8|45587.8|45567.8|6
1642707180000|2022-01-20 19:33:00|45584.3|45564.3|45584.3|45564.3|45584.3|45564.3|45582.8|45562.8|3
1642707190000|2022-01-20 19:33:10|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|45586.8|45566.8|4
1642707200000|2022-01-20 19:33:20|45585.3|45565.3|45578.3|45558.3|45585.3|45565.3|45578.3|45558.3|4
1642707210000|2022-01-20 19:33:30|45576.8|45556.8|45560.8|45540.8|45576.8|45556.8|45560.8|45540.8|5
1642707220000|2022-01-20 19:33:40|45564.3|45544.3|45564.3|45544.3|45564.3|45544.3|45564.3|45544.3|1
1642707230000|2022-01-20 19:33:50|45565.8|45545.8|45571.8|45551.8|45571.8|45551.8|45564.3|45544.3|1
1642707240000|2022-01-20 19:34:00|45569.7|45549.7|45567.2|45547.2|45569.7|45549.7|45567.2|45547.2|1
1642707250000|2022-01-20 19:34:10|45564.7|45544.7|45561.8|45541.8|45568.3|45548.3|45561.8|45541.8|0
1642707260000|2022-01-20 19:34:20|45559.3|45539.3|45559.3|45539.3|45561.8|45541.8|45559.3|45539.3|0
1642707270000|2022-01-20 19:34:30|45561.8|45541.8|45559.3|45539.3|45561.8|45541.8|45559.3|45539.3|3
1642707280000|2022-01-20 19:34:40|45551.8|45531.8|45546.8|45526.8|45551.8|45531.8|45546.8|45526.8|10
1642707290000|2022-01-20 19:34:50|45544.3|45524.3|45543.3|45523.3|45544.3|45524.3|45540.8|45520.8|14
1642707300000|2022-01-20 19:35:00|45544.3|45524.3|45549.3|45529.3|45550.3|45530.3|45544.3|45524.3|11
1642707310000|2022-01-20 19:35:10|45550.3|45530.3|45544.3|45524.3|45551.8|45531.8|45544.3|45524.3|1
1642707320000|2022-01-20 19:35:20|45543.3|45523.3|45544.3|45524.3|45544.3|45524.3|45541.8|45521.8|0
1642707330000|2022-01-20 19:35:30|45541.8|45521.8|45544.3|45524.3|45544.3|45524.3|45539.3|45519.3|2
1642707340000|2022-01-20 19:35:40|45543.3|45523.3|45556.8|45536.8|45556.8|45536.8|45541.8|45521.8|9
1642707350000|2022-01-20 19:35:50|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|45558.3|45538.3|0
1642707360000|2022-01-20 19:36:00|45555.8|45535.8|45561.8|45541.8|45561.8|45541.8|45555.8|45535.8|4
1642707370000|2022-01-20 19:36:10|45563.9|45543.9|45562.8|45542.8|45563.9|45543.9|45561.4|45541.4|7
1642707380000|2022-01-20 19:36:20|45560.3|45540.3|45559.3|45539.3|45561.8|45541.8|45559.3|45539.3|0
1642707390000|2022-01-20 19:36:30|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|45556.8|45536.8|4
1642707400000|2022-01-20 19:36:40|45554.3|45534.3|45546.8|45526.8|45554.3|45534.3|45545.8|45525.8|5
1642707410000|2022-01-20 19:36:50|45545.8|45525.8|45540.3|45520.3|45546.8|45526.8|45540.3|45520.3|3
1642707420000|2022-01-20 19:37:00|45539.3|45519.3|45539.3|45519.3|45539.3|45519.3|45539.3|45519.3|4
1642707430000|2022-01-20 19:37:10|45540.8|45520.8|45539.3|45519.3|45541.8|45521.8|45539.3|45519.3|3
1642707440000|2022-01-20 19:37:20|45534.3|45514.3|45530.3|45510.3|45534.3|45514.3|45528.9|45508.9|12
1642707450000|2022-01-20 19:37:30|45529.3|45509.3|45521.8|45501.8|45529.3|45509.3|45516.8|45496.8|11
1642707460000|2022-01-20 19:37:40|45522.8|45502.8|45524.3|45504.3|45524.3|45504.3|45521.8|45501.8|0
1642707470000|2022-01-20 19:37:50|45525.3|45505.3|45533.3|45513.3|45536.8|45516.8|45525.3|45505.3|10
1642707480000|2022-01-20 19:38:00|45534.3|45514.3|45536.8|45516.8|45536.8|45516.8|45531.8|45511.8|4
1642707490000|2022-01-20 19:38:10|45539.3|45519.3|45536.8|45516.8|45541.8|45521.8|45536.8|45516.8|4
1642707500000|2022-01-20 19:38:20|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|1
1642707510000|2022-01-20 19:38:30|45535.3|45515.3|45539.3|45519.3|45539.3|45519.3|45535.3|45515.3|3
1642707520000|2022-01-20 19:38:40|45542.8|45522.8|45549.3|45529.3|45549.3|45529.3|45542.8|45522.8|4
1642707530000|2022-01-20 19:38:50|45546.8|45526.8|45544.3|45524.3|45546.8|45526.8|45541.8|45521.8|6
1642707540000|2022-01-20 19:39:00|45542.8|45522.8|45544.3|45524.3|45544.3|45524.3|45539.3|45519.3|3
1642707550000|2022-01-20 19:39:10|45546.8|45526.8|45556.8|45536.8|45556.8|45536.8|45546.8|45526.8|5
1642707560000|2022-01-20 19:39:20|45554.3|45534.3|45551.8|45531.8|45558.3|45538.3|45551.8|45531.8|5
1642707570000|2022-01-20 19:39:30|45552.8|45532.8|45551.8|45531.8|45552.8|45532.8|45551.8|45531.8|16
1642707580000|2022-01-20 19:39:40|45550.8|45530.8|45549.3|45529.3|45551.8|45531.8|45546.8|45526.8|1
1642707600000|2022-01-20 19:40:00|45546.8|45526.8|45544.3|45524.3|45546.8|45526.8|45544.3|45524.3|5
1642707610000|2022-01-20 19:40:10|45545.3|45525.3|45541.8|45521.8|45546.8|45526.8|45541.8|45521.8|1
1642707620000|2022-01-20 19:40:20|45546.8|45526.8|45546.8|45526.8|45551.8|45531.8|45546.8|45526.8|0
1642707630000|2022-01-20 19:40:30|||||||||3
1642707640000|2022-01-20 19:40:40|45545.8|45525.8|45539.3|45519.3|45545.8|45525.8|45539.3|45519.3|0
1642707650000|2022-01-20 19:40:50|45541.8|45521.8|45531.8|45511.8|45541.8|45521.8|45531.8|45511.8|32
1642707660000|2022-01-20 19:41:00|45529.3|45509.3|45529.3|45509.3|45531.8|45511.8|45529.3|45509.3|0
1642707670000|2022-01-20 19:41:10|45531.8|45511.8|45530.8|45510.8|45531.8|45511.8|45530.8|45510.8|1
1642707680000|2022-01-20 19:41:20|45529.3|45509.3|45534.3|45514.3|45534.3|45514.3|45529.3|45509.3|4
1642707690000|2022-01-20 19:41:30|45532.8|45512.8|45534.3|45514.3|45534.3|45514.3|45532.8|45512.8|2
1642707700000|2022-01-20 19:41:40|45533.3|45513.3|45531.8|45511.8|45536.8|45516.8|45530.8|45510.8|1
1642707720000|2022-01-20 19:42:00|45534.3|45514.3|45534.3|45514.3|45536.8|45516.8|45534.3|45514.3|6
1642707730000|2022-01-20 19:42:10|45531.8|45511.8|45529.3|45509.3|45531.8|45511.8|45529.3|45509.3|1
1642707740000|2022-01-20 19:42:20|45530.8|45510.8|45529.3|45509.3|45531.8|45511.8|45529.3|45509.3|3
1642707750000|2022-01-20 19:42:30|45530.3|45510.3|45534.3|45514.3|45536.8|45516.8|45530.3|45510.3|49
1642707760000|2022-01-20 19:42:40|45536.8|45516.8|45538.3|45518.3|45538.3|45518.3|45534.3|45514.3|0
1642707770000|2022-01-20 19:42:50|45539.3|45519.3|45536.8|45516.8|45539.3|45519.3|45536.8|45516.8|3
1642707780000|2022-01-20 19:43:00|45537.8|45517.8|45551.8|45531.8|45551.8|45531.8|45537.8|45517.8|10
1642707790000|2022-01-20 19:43:10|45552.8|45532.8|45545.8|45525.8|45552.8|45532.8|45545.8|45525.8|7
1642707800000|2022-01-20 19:43:20|45546.8|45526.8|45541.8|45521.8|45548.3|45528.3|45541.8|45521.8|2
1642707810000|2022-01-20 19:43:30|45540.3|45520.3|45541.8|45521.8|45541.8|45521.8|45540.3|45520.3|0
1642707820000|2022-01-20 19:43:40|45539.3|45519.3|45534.3|45514.3|45539.3|45519.3|45534.3|45514.3|3
1642707830000|2022-01-20 19:43:50|45536.8|45516.8|45536.8|45516.8|45536.8|45516.8|45534.3|45514.3|3
1642707840000|2022-01-20 19:44:00|45539.3|45519.3|45539.3|45519.3|45540.8|45520.8|45536.8|45516.8|0
1642707850000|2022-01-20 19:44:10|45536.8|45516.8|45534.3|45514.3|45536.8|45516.8|45534.3|45514.3|6
1642707860000|2022-01-20 19:44:20|45531.8|45511.8|45531.8|45511.8|45534.3|45514.3|45531.8|45511.8|1
1642707870000|2022-01-20 19:44:30|45530.8|45510.8|45529.3|45509.3|45534.3|45514.3|45529.3|45509.3|2
1642707880000|2022-01-20 19:44:40|45526.8|45506.8|45529.3|45509.3|45529.3|45509.3|45526.8|45506.8|29
1642707890000|2022-01-20 19:44:50|45527.8|45507.8|45529.3|45509.3|45529.3|45509.3|45527.8|45507.8|0
1642707900000|2022-01-20 19:45:00|45531.8|45511.8|45534.3|45514.3|45534.3|45514.3|45531.8|45511.8|4
1642707910000|2022-01-20 19:45:10|45531.8|45511.8|45539.3|45519.3|45539.3|45519.3|45531.8|45511.8|3
1642707920000|2022-01-20 19:45:20|45540.8|45520.8|45541.8|45521.8|45541.8|45521.8|45539.3|45519.3|4
1642707930000|2022-01-20 19:45:30|45539.3|45519.3|45539.3|45519.3|45541.8|45521.8|45539.3|45519.3|2
1642707940000|2022-01-20 19:45:40|45541.8|45521.8|45541.8|45521.8|45544.3|45524.3|45541.8|45521.8|1
1642707950000|2022-01-20 19:45:50|45540.8|45520.8|45541.8|45521.8|45544.3|45524.3|45539.3|45519.3|0
1642707960000|2022-01-20 19:46:00|45540.8|45520.8|45539.3|45519.3|45541.8|45521.8|45539.3|45519.3|0
1642707970000|2022-01-20 19:46:10|45540.3|45520.3|45542.8|45522.8|45544.3|45524.3|45540.3|45520.3|1
1642707980000|2022-01-20 19:46:20|45544.3|45524.3|45546.8|45526.8|45546.8|45526.8|45544.3|45524.3|1
1642707990000|2022-01-20 19:46:30|45544.3|45524.3|45541.8|45521.8|45544.3|45524.3|45541.8|45521.8|0
1642708000000|2022-01-20 19:46:40|45544.3|45524.3|45541.8|45521.8|45544.3|45524.3|45541.8|45521.8|1
1642708010000|2022-01-20 19:46:50|45542.8|45522.8|45539.3|45519.3|45544.3|45524.3|45539.3|45519.3|0
1642708020000|2022-01-20 19:47:00|45538.3|45518.3|45536.8|45516.8|45539.3|45519.3|45536.8|45516.8|5
1642708030000|2022-01-20 19:47:10|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|3
1642708040000|2022-01-20 19:47:20|45533.3|45513.3|45531.8|45511.8|45534.3|45514.3|45529.3|45509.3|0
1642708050000|2022-01-20 19:47:30|45530.8|45510.8|45530.8|45510.8|45534.3|45514.3|45529.3|45509.3|0
1642708060000|2022-01-20 19:47:40|45534.7|45514.7|45533.3|45513.3|45534.7|45514.7|45530.8|45510.8|4
1642708070000|2022-01-20 19:47:50|45534.7|45514.7|45533.3|45513.3|45535.8|45515.8|45533.3|45513.3|2
1642708080000|2022-01-20 19:48:00|45534.7|45514.7|45532.2|45512.2|45537.2|45517.2|45532.2|45512.2|0
1642708090000|2022-01-20 19:48:10|||||||||8
1642708110000|2022-01-20 19:48:30|45537.2|45517.2|45537.2|45517.2|45538.7|45518.7|45534.7|45514.7|4
1642708120000|2022-01-20 19:48:40|45538.7|45518.7|45537.2|45517.2|45538.7|45518.7|45537.2|45517.2|0
1642708130000|2022-01-20 19:48:50|45538.3|45518.3|45539.7|45519.7|45542.2|45522.2|45538.3|45518.3|0
1642708140000|2022-01-20 19:49:00|45542.2|45522.2|45542.2|45522.2|45542.2|45522.2|45538.3|45518.3|0
1642708150000|2022-01-20 19:49:10|45545.8|45525.8|45549.7|45529.7|45552.2|45532.2|45545.8|45525.8|7
1642708160000|2022-01-20 19:49:20|45547.2|45527.2|45547.2|45527.2|45549.7|45529.7|45547.2|45527.2|0
1642708170000|2022-01-20 19:49:30|45549.7|45529.7|45555.8|45535.8|45555.8|45535.8|45549.7|45529.7|0
1642708180000|2022-01-20 19:49:40|45557.2|45537.2|45557.2|45537.2|45559.7|45539.7|45557.2|45537.2|0
1642708190000|2022-01-20 19:49:50|45559.7|45539.7|45566.2|45546.2|45567.2|45547.2|45559.7|45539.7|2
1642708200000|2022-01-20 19:50:00|45563.3|45543.3|45564.7|45544.7|45564.7|45544.7|45559.7|45539.7|7
1642708210000|2022-01-20 19:50:10|45567.2|45547.2|45568.3|45548.3|45572.2|45552.2|45566.8|45546.8|3
1642708220000|2022-01-20 19:50:20|45567.2|45547.2|45569.7|45549.7|45569.7|45549.7|45567.2|45547.2|1
1642708230000|2022-01-20 19:50:30|||||||||1
1642708260000|2022-01-20 19:51:00|45567.2|45547.2|45559.7|45539.7|45567.2|45547.2|45559.7|45539.7|0
1642708270000|2022-01-20 19:51:10|45557.2|45537.2|45554.7|45534.7|45557.2|45537.2|45554.7|45534.7|2
1642708280000|2022-01-20 19:51:20|45552.2|45532.2|45548.7|45528.7|45552.2|45532.2|45548.7|45528.7|2
1642708290000|2022-01-20 19:51:30|45549.7|45529.7|45557.2|45537.2|45557.2|45537.2|45548.7|45528.7|5
1642708300000|2022-01-20 19:51:40|45555.8|45535.8|45554.7|45534.7|45557.2|45537.2|45549.7|45529.7|1
1642708310000|2022-01-20 19:51:50|45552.2|45532.2|45554.3|45534.3|45555.8|45535.8|45552.2|45532.2|0
1642708320000|2022-01-20 19:52:00|45553.3|45533.3|45554.7|45534.7|45559.7|45539.7|45553.3|45533.3|1
1642708330000|2022-01-20 19:52:10|45557.2|45537.2|45557.2|45537.2|45559.7|45539.7|45557.2|45537.2|0
1642708340000|2022-01-20 19:52:20|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|0
1642708350000|2022-01-20 19:52:30|45550.3|45530.3|45548.3|45528.3|45550.3|45530.3|45548.3|45528.3|0
1642708360000|2022-01-20 19:52:40|45549.3|45529.3|45549.7|45529.7|45552.2|45532.2|45548.7|45528.7|5
1642708370000|2022-01-20 19:52:50|45548.7|45528.7|45548.3|45528.3|45552.2|45532.2|45548.3|45528.3|0
1642708380000|2022-01-20 19:53:00|45549.7|45529.7|45552.2|45532.2|45554.7|45534.7|45549.7|45529.7|0
1642708390000|2022-01-20 19:53:10|45550.8|45530.8|45548.3|45528.3|45552.2|45532.2|45548.3|45528.3|2
1642708400000|2022-01-20 19:53:20|45547.2|45527.2|45548.3|45528.3|45552.2|45532.2|45547.2|45527.2|0
1642708410000|2022-01-20 19:53:30|45547.2|45527.2|45548.3|45528.3|45548.3|45528.3|45547.2|45527.2|3
1642708420000|2022-01-20 19:53:40|45547.2|45527.2|45534.7|45514.7|45548.3|45528.3|45534.7|45514.7|7
1642708430000|2022-01-20 19:53:50|45535.8|45515.8|45534.7|45514.7|45535.8|45515.8|45534.7|45514.7|0
1642708440000|2022-01-20 19:54:00|45535.8|45515.8|45537.2|45517.2|45537.2|45517.2|45535.8|45515.8|1
1642708460000|2022-01-20 19:54:20|||||||||2
1642708470000|2022-01-20 19:54:30|45542.2|45522.2|45537.2|45517.2|45542.2|45522.2|45537.2|45517.2|6
1642708480000|2022-01-20 19:54:40|45536.2|45516.2|45533.7|45513.7|45536.2|45516.2|45533.7|45513.7|7
1642708490000|2022-01-20 19:54:50|45534.7|45514.7|45532.2|45512.2|45536.2|45516.2|45532.2|45512.2|2
1642708500000|2022-01-20 19:55:00|45533.3|45513.3|45533.3|45513.3|45537.2|45517.2|45532.2|45512.2|5
1642708510000|2022-01-20 19:55:10|45537.2|45517.2|45544.7|45524.7|45544.7|45524.7|45534.7|45514.7|4
1642708520000|2022-01-20 19:55:20|45547.2|45527.2|45549.7|45529.7|45549.7|45529.7|45544.7|45524.7|4
1642708530000|2022-01-20 19:55:30|45552.2|45532.2|45554.7|45534.7|45554.7|45534.7|45549.7|45529.7|11
1642708540000|2022-01-20 19:55:40|45558.7|45538.7|45559.7|45539.7|45562.2|45542.2|45557.2|45537.2|2
1642708550000|2022-01-20 19:55:50|45561.2|45541.2|45560.8|45540.8|45562.2|45542.2|45557.2|45537.2|2
1642708560000|2022-01-20 19:56:00|45559.7|45539.7|45557.2|45537.2|45561.2|45541.2|45557.2|45537.2|0
1642708570000|2022-01-20 19:56:10|45559.7|45539.7|45544.7|45524.7|45559.7|45539.7|45544.7|45524.7|11
1642708580000|2022-01-20 19:56:20|45542.2|45522.2|45539.7|45519.7|45542.2|45522.2|45539.7|45519.7|1
1642708600000|2022-01-20 19:56:40|45542.2|45522.2|45542.2|45522.2|45542.2|45522.2|45542.2|45522.2|1
1642708620000|2022-01-20 19:57:00|45543.3|45523.3|45543.3|45523.3|45543.3|45523.3|45543.3|45523.3|3
1642708630000|2022-01-20 19:57:10|45542.2|45522.2|45542.2|45522.2|45542.2|45522.2|45542.2|45522.2|1
1642708640000|2022-01-20 19:57:20|45543.3|45523.3|45544.7|45524.7|45545.8|45525.8|45542.2|45522.2|1
1642708650000|2022-01-20 19:57:30|45545.8|45525.8|45552.2|45532.2|45553.3|45533.3|45545.8|45525.8|7
1642708660000|2022-01-20 19:57:40|45557.2|45537.2|45560.8|45540.8|45560.8|45540.8|45557.2|45537.2|1
1642708670000|2022-01-20 19:57:50|45562.2|45542.2|45559.7|45539.7|45562.2|45542.2|45559.7|45539.7|0
1642708680000|2022-01-20 19:58:00|45562.2|45542.2|45563.7|45543.7|45567.2|45547.2|45559.7|45539.7|3
1642708690000|2022-01-20 19:58:10|45562.2|45542.2|45562.2|45542.2|45564.7|45544.7|45559.7|45539.7|1
1642708700000|2022-01-20 19:58:20|45559.7|45539.7|45557.7|45537.7|45562.2|45542.2|45556.2|45536.2|3
1642708710000|2022-01-20 19:58:30|45556.2|45536.2|45552.2|45532.2|45558.7|45538.7|45552.2|45532.2|15
1642708720000|2022-01-20 19:58:40|45553.3|45533.3|45555.8|45535.8|45557.2|45537.2|45553.3|45533.3|2
1642708730000|2022-01-20 19:58:50|45556.2|45536.2|45554.7|45534.7|45557.2|45537.2|45554.7|45534.7|1
1642708740000|2022-01-20 19:59:00|45552.2|45532.2|45556.2|45536.2|45556.2|45536.2|45552.2|45532.2|0
1642708750000|2022-01-20 19:59:10|45555.8|45535.8|45554.7|45534.7|45557.2|45537.2|45553.7|45533.7|1
1642708760000|2022-01-20 19:59:20|45557.2|45537.2|45554.7|45534.7|45557.2|45537.2|45554.7|45534.7|1
1642708770000|2022-01-20 19:59:30|45555.8|45535.8|45568.3|45548.3|45568.3|45548.3|45555.8|45535.8|4
1642708780000|2022-01-20 19:59:40|45567.2|45547.2|45568.3|45548.3|45568.3|45548.3|45565.8|45545.8|0
1642708790000|2022-01-20 19:59:50|45570.8|45550.8|45562.2|45542.2|45570.8|45550.8|45562.2|45542.2|7
1642708800000|2022-01-20 20:00:00|45560.8|45540.8|45558.3|45538.3|45563.3|45543.3|45555.8|45535.8|3
1642708810000|2022-01-20 20:00:10|45559.7|45539.7|45559.7|45539.7|45561.2|45541.2|45559.7|45539.7|1
1642708820000|2022-01-20 20:00:20|45561.2|45541.2|45565.8|45545.8|45565.8|45545.8|45561.2|45541.2|1
1642708830000|2022-01-20 20:00:30|45566.8|45546.8|45578.3|45558.3|45578.3|45558.3|45566.8|45546.8|0
1642708840000|2022-01-20 20:00:40|45583.3|45563.3|45583.3|45563.3|45584.3|45564.3|45583.3|45563.3|1
1642708850000|2022-01-20 20:00:50|45584.3|45564.3|45588.3|45568.3|45588.3|45568.3|45584.3|45564.3|13
1642708860000|2022-01-20 20:01:00|45585.8|45565.8|45583.3|45563.3|45585.8|45565.8|45580.8|45560.8|5
1642708870000|2022-01-20 20:01:10|45584.7|45564.7|45584.7|45564.7|45588.3|45568.3|45580.8|45560.8|1
1642708880000|2022-01-20 20:01:20|45585.8|45565.8|45579.7|45559.7|45585.8|45565.8|45579.7|45559.7|2
1642708890000|2022-01-20 20:01:30|45578.3|45558.3|45579.7|45559.7|45583.3|45563.3|45578.3|45558.3|2
1642708900000|2022-01-20 20:01:40|45580.8|45560.8|45586.8|45566.8|45588.3|45568.3|45580.8|45560.8|4
1642708910000|2022-01-20 20:01:50|45585.8|45565.8|45589.3|45569.3|45590.3|45570.3|45585.8|45565.8|5
1642708920000|2022-01-20 20:02:00|45587.8|45567.8|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|2
1642708930000|2022-01-20 20:02:10|45588.3|45568.3|45588.3|45568.3|45589.3|45569.3|45585.8|45565.8|0
1642708940000|2022-01-20 20:02:20|45585.8|45565.8|45585.8|45565.8|45585.8|45565.8|45585.8|45565.8|1
1642708950000|2022-01-20 20:02:30|45588.3|45568.3|45589.3|45569.3|45589.7|45569.7|45588.3|45568.3|0
1642708960000|2022-01-20 20:02:40|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|45588.3|45568.3|0
1642708970000|2022-01-20 20:02:50|45589.7|45569.7|45591.8|45571.8|45593.3|45573.3|45588.3|45568.3|2
1642708980000|2022-01-20 20:03:00|45590.8|45570.8|45590.8|45570.8|45591.8|45571.8|45588.3|45568.3|2
1642708990000|2022-01-20 20:03:10|45589.7|45569.7|45585.8|45565.8|45589.7|45569.7|45585.8|45565.8|0
1642709000000|2022-01-20 20:03:20|45586.8|45566.8|45586.8|45566.8|45589.7|45569.7|45585.8|45565.8|2
1642709010000|2022-01-20 20:03:30|45588.3|45568.3|45579.3|45559.3|45588.3|45568.3|45579.3|45559.3|2
1642709020000|2022-01-20 20:03:40|45581.8|45561.8|45576.8|45556.8|45581.8|45561.8|45575.8|45555.8|1
1642709030000|2022-01-20 20:03:50|45575.8|45555.8|45570.8|45550.8|45576.8|45556.8|45570.8|45550.8|7
1642709040000|2022-01-20 20:04:00|45574.3|45554.3|45572.2|45552.2|45575.8|45555.8|45572.2|45552.2|8
1642709050000|2022-01-20 20:04:10|45570.8|45550.8|45569.7|45549.7|45570.8|45550.8|45569.7|45549.7|6
1642709060000|2022-01-20 20:04:20|45568.7|45548.7|45569.7|45549.7|45569.7|45549.7|45568.7|45548.7|1
1642709070000|2022-01-20 20:04:30|45568.3|45548.3|45560.8|45540.8|45568.3|45548.3|45559.7|45539.7|3
1642709080000|2022-01-20 20:04:40|45563.3|45543.3|45563.3|45543.3|45563.3|45543.3|45563.3|45543.3|1
1642709090000|2022-01-20 20:04:50|45565.8|45545.8|45566.8|45546.8|45566.8|45546.8|45565.8|45545.8|1
1642709100000|2022-01-20 20:05:00|45569.7|45549.7|45576.8|45556.8|45576.8|45556.8|45569.7|45549.7|1
1642709110000|2022-01-20 20:05:10|45575.8|45555.8|45576.8|45556.8|45579.7|45559.7|45575.8|45555.8|3
1642709120000|2022-01-20 20:05:20|45575.8|45555.8|45575.8|45555.8|45578.3|45558.3|45573.3|45553.3|1
1642709130000|2022-01-20 20:05:30|45573.3|45553.3|45569.7|45549.7|45575.8|45555.8|45568.3|45548.3|6
1642709140000|2022-01-20 20:05:40|45568.3|45548.3|45563.3|45543.3|45568.3|45548.3|45563.3|45543.3|2
1642709150000|2022-01-20 20:05:50|45562.2|45542.2|45560.8|45540.8|45563.3|45543.3|45560.8|45540.8|0
1642709160000|2022-01-20 20:06:00|45559.7|45539.7|45558.3|45538.3|45560.8|45540.8|45558.3|45538.3|2
1642709170000|2022-01-20 20:06:10|45560.8|45540.8|45558.3|45538.3|45560.8|45540.8|45554.7|45534.7|1
1642709180000|2022-01-20 20:06:20|45559.7|45539.7|45558.3|45538.3|45559.7|45539.7|45555.8|45535.8|2
1642709190000|2022-01-20 20:06:30|45559.3|45539.3|45555.8|45535.8|45560.8|45540.8|45555.8|45535.8|0
1642709200000|2022-01-20 20:06:40|45554.7|45534.7|45545.8|45525.8|45554.7|45534.7|45545.8|45525.8|2
1642709210000|2022-01-20 20:06:50|45546.8|45526.8|45533.3|45513.3|45548.3|45528.3|45533.3|45513.3|8
1642709230000|2022-01-20 20:07:10|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|4
1642709240000|2022-01-20 20:07:20|45523.3|45503.3|45520.8|45500.8|45523.3|45503.3|45518.3|45498.3|0
1642709250000|2022-01-20 20:07:30|45519.3|45499.3|45516.8|45496.8|45520.8|45500.8|45515.8|45495.8|8
1642709260000|2022-01-20 20:07:40|45517.8|45497.8|45515.8|45495.8|45520.3|45500.3|45515.8|45495.8|0
1642709270000|2022-01-20 20:07:50|45516.8|45496.8|45521.8|45501.8|45523.3|45503.3|45516.8|45496.8|0
1642709280000|2022-01-20 20:08:00|45520.8|45500.8|45521.8|45501.8|45521.8|45501.8|45519.3|45499.3|0
1642709290000|2022-01-20 20:08:10|45520.8|45500.8|45518.7|45498.7|45523.3|45503.3|45518.3|45498.3|1
1642709300000|2022-01-20 20:08:20|45518.3|45498.3|45514.3|45494.3|45519.7|45499.7|45512.2|45492.2|0
1642709310000|2022-01-20 20:08:30|45515.8|45495.8|45510.8|45490.8|45515.8|45495.8|45510.8|45490.8|4
1642709320000|2022-01-20 20:08:40|45508.3|45488.3|45505.8|45485.8|45509.7|45489.7|45505.8|45485.8|4
1642709330000|2022-01-20 20:08:50|45504.7|45484.7|45503.3|45483.3|45505.8|45485.8|45503.3|45483.3|4
1642709340000|2022-01-20 20:09:00|45504.3|45484.3|45509.3|45489.3|45509.3|45489.3|45504.3|45484.3|2
1642709350000|2022-01-20 20:09:10|45510.8|45490.8|45513.3|45493.3|45513.3|45493.3|45509.7|45489.7|3
1642709360000|2022-01-20 20:09:20|45512.2|45492.2|45511.8|45491.8|45513.3|45493.3|45510.8|45490.8|0
1642709370000|2022-01-20 20:09:30|45512.2|45492.2|45510.8|45490.8|45514.7|45494.7|45510.8|45490.8|2
1642709380000|2022-01-20 20:09:40|45507.2|45487.2|45505.8|45485.8|45507.2|45487.2|45503.3|45483.3|3
1642709390000|2022-01-20 20:09:50|45508.3|45488.3|45509.7|45489.7|45510.8|45490.8|45508.3|45488.3|0
1642709400000|2022-01-20 20:10:00|45510.8|45490.8|45510.8|45490.8|45510.8|45490.8|45507.2|45487.2|3
1642709410000|2022-01-20 20:10:10|45511.8|45491.8|45515.8|45495.8|45515.8|45495.8|45511.8|45491.8|1
1642709420000|2022-01-20 20:10:20|45516.8|45496.8|45506.8|45486.8|45516.8|45496.8|45506.8|45486.8|0
1642709430000|2022-01-20 20:10:30|45505.8|45485.8|45510.8|45490.8|45510.8|45490.8|45505.8|45485.8|0
1642709440000|2022-01-20 20:10:40|45509.7|45489.7|45510.8|45490.8|45510.8|45490.8|45509.7|45489.7|0
1642709460000|2022-01-20 20:11:00|45508.3|45488.3|45520.8|45500.8|45520.8|45500.8|45508.3|45488.3|10
1642709470000|2022-01-20 20:11:10|45521.8|45501.8|45513.3|45493.3|45521.8|45501.8|45510.8|45490.8|2
1642709480000|2022-01-20 20:11:20|45512.2|45492.2|45509.7|45489.7|45513.3|45493.3|45509.7|45489.7|1
1642709490000|2022-01-20 20:11:30|45508.7|45488.7|45508.3|45488.3|45508.7|45488.7|45502.2|45482.2|4
1642709500000|2022-01-20 20:11:40|45510.8|45490.8|45510.8|45490.8|45510.8|45490.8|45510.8|45490.8|1
1642709510000|2022-01-20 20:11:50|45512.2|45492.2|45513.3|45493.3|45513.3|45493.3|45512.2|45492.2|0
1642709520000|2022-01-20 20:12:00|45511.8|45491.8|45510.8|45490.8|45514.3|45494.3|45510.8|45490.8|3
1642709530000|2022-01-20 20:12:10|45513.3|45493.3|45513.3|45493.3|45513.3|45493.3|45509.7|45489.7|1
1642709540000|2022-01-20 20:12:20|45512.2|45492.2|45508.3|45488.3|45513.3|45493.3|45508.3|45488.3|1
1642709550000|2022-01-20 20:12:30|45509.3|45489.3|45515.8|45495.8|45515.8|45495.8|45509.3|45489.3|5
1642709560000|2022-01-20 20:12:40|45514.7|45494.7|45516.8|45496.8|45517.2|45497.2|45512.2|45492.2|4
1642709570000|2022-01-20 20:12:50|45517.2|45497.2|45522.8|45502.8|45522.8|45502.8|45516.8|45496.8|2
1642709580000|2022-01-20 20:13:00|||||||||2
1642709590000|2022-01-20 20:13:10|45521.8|45501.8|45523.3|45503.3|45523.3|45503.3|45521.8|45501.8|2
1642709600000|2022-01-20 20:13:20|45519.7|45499.7|45518.3|45498.3|45519.7|45499.7|45518.3|45498.3|0
1642709610000|2022-01-20 20:13:30|45517.2|45497.2|45513.3|45493.3|45517.2|45497.2|45513.3|45493.3|0
1642709620000|2022-01-20 20:13:40|45514.3|45494.3|45516.8|45496.8|45518.3|45498.3|45513.3|45493.3|0
1642709630000|2022-01-20 20:13:50|45517.8|45497.8|45513.3|45493.3|45520.8|45500.8|45513.3|45493.3|0
1642709640000|2022-01-20 20:14:00|||||||||10
1642709650000|2022-01-20 20:14:10|45503.7|45483.7|45499.7|45479.7|45503.7|45483.7|45499.7|45479.7|17
1642709660000|2022-01-20 20:14:20|45498.3|45478.3|45485.3|45465.3|45498.3|45478.3|45485.3|45465.3|15
1642709670000|2022-01-20 20:14:30|45484.3|45464.3|45483.3|45463.3|45484.3|45464.3|45483.3|45463.3|2
1642709680000|2022-01-20 20:14:40|45478.3|45458.3|45478.3|45458.3|45478.3|45458.3|45471.8|45451.8|15
1642709690000|2022-01-20 20:14:50|45473.3|45453.3|45465.8|45445.8|45473.3|45453.3|45465.8|45445.8|4
1642709700000|2022-01-20 20:15:00|45464.7|45444.7|45463.3|45443.3|45465.8|45445.8|45463.3|45443.3|12
1642709710000|2022-01-20 20:15:10|45460.8|45440.8|45455.8|45435.8|45464.7|45444.7|45455.8|45435.8|12
1642709720000|2022-01-20 20:15:20|45451.8|45431.8|45450.8|45430.8|45455.8|45435.8|45450.8|45430.8|18
1642709730000|2022-01-20 20:15:30|45449.7|45429.7|45445.8|45425.8|45449.7|45429.7|45445.8|45425.8|7
1642709740000|2022-01-20 20:15:40|45444.7|45424.7|45436.8|45416.8|45445.8|45425.8|45436.8|45416.8|4
1642709750000|2022-01-20 20:15:50|45438.3|45418.3|45438.3|45418.3|45440.8|45420.8|45438.3|45418.3|1
1642709760000|2022-01-20 20:16:00|45439.3|45419.3|45434.3|45414.3|45440.8|45420.8|45434.3|45414.3|7
1642709770000|2022-01-20 20:16:10|45432.8|45412.8|45414.7|45394.7|45432.8|45412.8|45414.7|45394.7|10
1642709780000|2022-01-20 20:16:20|45418.3|45398.3|45423.3|45403.3|45423.3|45403.3|45418.3|45398.3|3
1642709790000|2022-01-20 20:16:30|45424.3|45404.3|45428.3|45408.3|45428.3|45408.3|45423.3|45403.3|5
1642709800000|2022-01-20 20:16:40|45430.8|45410.8|45435.8|45415.8|45435.8|45415.8|45430.8|45410.8|8
1642709810000|2022-01-20 20:16:50|45434.3|45414.3|45442.2|45422.2|45442.2|45422.2|45434.3|45414.3|0
1642709820000|2022-01-20 20:17:00|45439.7|45419.7|45448.3|45428.3|45448.3|45428.3|45439.7|45419.7|14
1642709830000|2022-01-20 20:17:10|45447.2|45427.2|45440.8|45420.8|45448.3|45428.3|45440.8|45420.8|7
1642709840000|2022-01-20 20:17:20|45443.3|45423.3|45443.3|45423.3|45448.3|45428.3|45443.3|45423.3|4
1642709850000|2022-01-20 20:17:30|45448.3|45428.3|45445.8|45425.8|45448.3|45428.3|45445.8|45425.8|3
1642709860000|2022-01-20 20:17:40|45446.8|45426.8|45448.3|45428.3|45450.8|45430.8|45445.8|45425.8|0
1642709870000|2022-01-20 20:17:50|45445.8|45425.8|45448.3|45428.3|45448.3|45428.3|45445.8|45425.8|1
1642709880000|2022-01-20 20:18:00|45447.2|45427.2|45440.8|45420.8|45447.2|45427.2|45440.8|45420.8|2
1642709890000|2022-01-20 20:18:10|45438.3|45418.3|45439.7|45419.7|45440.8|45420.8|45438.3|45418.3|0
1642709900000|2022-01-20 20:18:20|45440.8|45420.8|45443.3|45423.3|45443.3|45423.3|45438.3|45418.3|1
1642709910000|2022-01-20 20:18:30|45442.2|45422.2|45443.3|45423.3|45443.3|45423.3|45440.8|45420.8|0
1642709920000|2022-01-20 20:18:40|45444.3|45424.3|45458.3|45438.3|45458.3|45438.3|45444.3|45424.3|6
1642709930000|2022-01-20 20:18:50|45455.8|45435.8|45458.3|45438.3|45458.3|45438.3|45453.3|45433.3|3
1642709940000|2022-01-20 20:19:00|45454.7|45434.7|45455.8|45435.8|45460.8|45440.8|45453.3|45433.3|2
1642709950000|2022-01-20 20:19:10|45454.3|45434.3|45454.7|45434.7|45455.8|45435.8|45453.3|45433.3|1
1642709960000|2022-01-20 20:19:20|45453.3|45433.3|45458.3|45438.3|45458.3|45438.3|45453.3|45433.3|1
1642709970000|2022-01-20 20:19:30|45460.8|45440.8|45468.3|45448.3|45468.3|45448.3|45460.8|45440.8|9
1642709980000|2022-01-20 20:19:40|45469.7|45449.7|45473.3|45453.3|45478.3|45458.3|45469.7|45449.7|3
1642709990000|2022-01-20 20:19:50|45478.3|45458.3|45473.3|45453.3|45478.3|45458.3|45473.3|45453.3|2
1642710000000|2022-01-20 20:20:00|45471.8|45451.8|45470.8|45450.8|45471.8|45451.8|45466.8|45446.8|1
1642710010000|2022-01-20 20:20:10|45473.3|45453.3|45473.3|45453.3|45473.3|45453.3|45470.8|45450.8|0
1642710020000|2022-01-20 20:20:20|45475.8|45455.8|45475.8|45455.8|45475.8|45455.8|45475.8|45455.8|2
1642710030000|2022-01-20 20:20:30|45474.3|45454.3|45473.3|45453.3|45474.3|45454.3|45473.3|45453.3|3
1642710040000|2022-01-20 20:20:40|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|45471.8|45451.8|0
1642710050000|2022-01-20 20:20:50|45473.3|45453.3|45473.3|45453.3|45473.3|45453.3|45472.8|45452.8|1
1642710060000|2022-01-20 20:21:00|45471.8|45451.8|45470.8|45450.8|45473.3|45453.3|45470.8|45450.8|1
1642710070000|2022-01-20 20:21:10|45469.7|45449.7|45465.8|45445.8|45469.7|45449.7|45465.8|45445.8|1
1642710080000|2022-01-20 20:21:20|45468.3|45448.3|45468.3|45448.3|45468.3|45448.3|45468.3|45448.3|0
1642710090000|2022-01-20 20:21:30|||||||||1
1642710110000|2022-01-20 20:21:50|||||||||1
1642710120000|2022-01-20 20:22:00|45470.8|45450.8|45465.8|45445.8|45470.8|45450.8|45465.8|45445.8|1
1642710140000|2022-01-20 20:22:20|||||||||1
1642710150000|2022-01-20 20:22:30|||||||||1
1642710170000|2022-01-20 20:22:50|45467.2|45447.2|45470.8|45450.8|45470.8|45450.8|45467.2|45447.2|3
1642710180000|2022-01-20 20:23:00|45469.7|45449.7|45465.8|45445.8|45470.8|45450.8|45465.8|45445.8|2
1642710190000|2022-01-20 20:23:10|45467.2|45447.2|45460.8|45440.8|45467.2|45447.2|45460.8|45440.8|14
1642710210000|2022-01-20 20:23:30|45458.3|45438.3|45456.8|45436.8|45458.3|45438.3|45456.8|45436.8|4
1642710220000|2022-01-20 20:23:40|45455.8|45435.8|45448.3|45428.3|45455.8|45435.8|45448.3|45428.3|1
1642710230000|2022-01-20 20:23:50|45446.8|45426.8|45455.8|45435.8|45455.8|45435.8|45446.8|45426.8|2
1642710240000|2022-01-20 20:24:00|45460.8|45440.8|45470.8|45450.8|45470.8|45450.8|45460.8|45440.8|6
1642710250000|2022-01-20 20:24:10|45475.8|45455.8|45474.7|45454.7|45480.8|45460.8|45474.7|45454.7|5
1642710260000|2022-01-20 20:24:20|45473.3|45453.3|45474.3|45454.3|45474.3|45454.3|45473.3|45453.3|4
1642710270000|2022-01-20 20:24:30|45471.8|45451.8|45474.3|45454.3|45474.3|45454.3|45471.8|45451.8|4
1642710280000|2022-01-20 20:24:40|45475.3|45455.3|45476.8|45456.8|45476.8|45456.8|45474.3|45454.3|1
1642710290000|2022-01-20 20:24:50|||||||||1
1642710300000|2022-01-20 20:25:00|45479.3|45459.3|45471.8|45451.8|45480.8|45460.8|45471.8|45451.8|0
1642710310000|2022-01-20 20:25:10|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|45469.3|45449.3|3
1642710320000|2022-01-20 20:25:20|45466.8|45446.8|45456.8|45436.8|45466.8|45446.8|45451.8|45431.8|8
1642710330000|2022-01-20 20:25:30|45454.3|45434.3|45454.3|45434.3|45456.8|45436.8|45449.3|45429.3|1
1642710340000|2022-01-20 20:25:40|45450.3|45430.3|45439.3|45419.3|45450.3|45430.3|45439.3|45419.3|20
1642710350000|2022-01-20 20:25:50|45441.8|45421.8|45434.3|45414.3|45441.8|45421.8|45434.3|45414.3|1
1642710360000|2022-01-20 20:26:00|45436.8|45416.8|45436.8|45416.8|45439.3|45419.3|45435.3|45415.3|13
1642710370000|2022-01-20 20:26:10|45437.8|45417.8|45431.8|45411.8|45437.8|45417.8|45431.8|45411.8|0
1642710380000|2022-01-20 20:26:20|45432.8|45412.8|45431.8|45411.8|45432.8|45412.8|45431.8|45411.8|0
1642710390000|2022-01-20 20:26:30|45432.8|45412.8|45429.3|45409.3|45433.3|45413.3|45429.3|45409.3|12
1642710400000|2022-01-20 20:26:40|45427.8|45407.8|45416.8|45396.8|45427.8|45407.8|45416.8|45396.8|1
1642710410000|2022-01-20 20:26:50|45415.3|45395.3|45414.3|45394.3|45416.8|45396.8|45411.8|45391.8|3
1642710420000|2022-01-20 20:27:00|45412.8|45392.8|45416.8|45396.8|45416.8|45396.8|45412.8|45392.8|8
1642710430000|2022-01-20 20:27:10|45414.3|45394.3|45414.3|45394.3|45416.8|45396.8|45411.8|45391.8|1
1642710440000|2022-01-20 20:27:20|45415.8|45395.8|45416.8|45396.8|45416.8|45396.8|45415.8|45395.8|3
1642710450000|2022-01-20 20:27:30|45415.8|45395.8|45404.3|45384.3|45415.8|45395.8|45404.3|45384.3|23
1642710460000|2022-01-20 20:27:40|45402.8|45382.8|45399.3|45379.3|45404.3|45384.3|45399.3|45379.3|8
1642710470000|2022-01-20 20:27:50|45398.3|45378.3|45396.8|45376.8|45398.3|45378.3|45394.3|45374.3|10
1642710480000|2022-01-20 20:28:00|45395.8|45375.8|45394.3|45374.3|45396.8|45376.8|45394.3|45374.3|3
1642710490000|2022-01-20 20:28:10|45390.8|45370.8|45381.8|45361.8|45390.8|45370.8|45381.8|45361.8|9
1642710500000|2022-01-20 20:28:20|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|19
1642710510000|2022-01-20 20:28:30|45381.3|45361.3|45394.3|45374.3|45396.8|45376.8|45381.3|45361.3|11
1642710520000|2022-01-20 20:28:40|45395.3|45375.3|45399.3|45379.3|45399.3|45379.3|45395.3|45375.3|2
1642710530000|2022-01-20 20:28:50|45400.3|45380.3|45402.8|45382.8|45402.8|45382.8|45399.3|45379.3|3
1642710540000|2022-01-20 20:29:00|45406.8|45386.8|45406.8|45386.8|45407.8|45387.8|45401.8|45381.8|2
1642710550000|2022-01-20 20:29:10|45401.8|45381.8|45404.3|45384.3|45404.3|45384.3|45400.3|45380.3|15
1642710560000|2022-01-20 20:29:20|45405.3|45385.3|45406.8|45386.8|45417.8|45397.8|45405.3|45385.3|1
1642710570000|2022-01-20 20:29:30|45409.3|45389.3|45403.3|45383.3|45409.3|45389.3|45403.3|45383.3|4
1642710580000|2022-01-20 20:29:40|45404.7|45384.7|45406.8|45386.8|45406.8|45386.8|45400.8|45380.8|1
1642710590000|2022-01-20 20:29:50|45404.3|45384.3|45403.3|45383.3|45406.8|45386.8|45400.8|45380.8|1
1642710600000|2022-01-20 20:30:00|45402.2|45382.2|45379.3|45359.3|45402.2|45382.2|45379.3|45359.3|21
1642710610000|2022-01-20 20:30:10|45380.3|45360.3|45373.3|45353.3|45380.3|45360.3|45373.3|45353.3|11
1642710620000|2022-01-20 20:30:20|45372.2|45352.2|45350.3|45330.3|45372.2|45352.2|45348.3|45328.3|20
1642710630000|2022-01-20 20:30:30|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45346.8|45326.8|17
1642710640000|2022-01-20 20:30:40|45348.3|45328.3|45334.3|45314.3|45348.3|45328.3|45331.8|45311.8|51
1642710650000|2022-01-20 20:30:50|45333.3|45313.3|45325.8|45305.8|45333.3|45313.3|45325.8|45305.8|14
1642710660000|2022-01-20 20:31:00|45324.7|45304.7|45325.8|45305.8|45325.8|45305.8|45317.2|45297.2|32
1642710670000|2022-01-20 20:31:10|45327.2|45307.2|45340.8|45320.8|45340.8|45320.8|45327.2|45307.2|17
1642710680000|2022-01-20 20:31:20|45339.7|45319.7|45322.2|45302.2|45339.7|45319.7|45322.2|45302.2|14
1642710690000|2022-01-20 20:31:30|45323.3|45303.3|45325.8|45305.8|45325.8|45305.8|45320.8|45300.8|5
1642710700000|2022-01-20 20:31:40|45327.2|45307.2|45333.3|45313.3|45338.3|45318.3|45327.2|45307.2|16
1642710710000|2022-01-20 20:31:50|45332.2|45312.2|45331.8|45311.8|45333.3|45313.3|45330.8|45310.8|0
1642710720000|2022-01-20 20:32:00|45333.3|45313.3|45353.3|45333.3|45361.8|45341.8|45333.3|45313.3|23
1642710730000|2022-01-20 20:32:10|45354.3|45334.3|45355.8|45335.8|45358.3|45338.3|45354.3|45334.3|13
1642710740000|2022-01-20 20:32:20|45353.3|45333.3|45347.2|45327.2|45353.3|45333.3|45347.2|45327.2|14
1642710750000|2022-01-20 20:32:30|45348.3|45328.3|45332.2|45312.2|45348.3|45328.3|45332.2|45312.2|12
1642710760000|2022-01-20 20:32:40|45328.3|45308.3|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|3
1642710770000|2022-01-20 20:32:50|45327.2|45307.2|45333.3|45313.3|45333.3|45313.3|45327.2|45307.2|5
1642710780000|2022-01-20 20:33:00|45334.3|45314.3|45348.3|45328.3|45348.3|45328.3|45334.3|45314.3|1
1642710790000|2022-01-20 20:33:10|45347.2|45327.2|45363.3|45343.3|45365.8|45345.8|45347.2|45327.2|4
1642710800000|2022-01-20 20:33:20|45365.3|45345.3|45368.3|45348.3|45375.8|45355.8|45363.3|45343.3|2
1642710810000|2022-01-20 20:33:30|45370.8|45350.8|45365.8|45345.8|45370.8|45350.8|45363.3|45343.3|4
1642710820000|2022-01-20 20:33:40|45363.3|45343.3|45347.2|45327.2|45363.3|45343.3|45346.2|45326.2|1
1642710830000|2022-01-20 20:33:50|45344.7|45324.7|45345.8|45325.8|45350.3|45330.3|45344.7|45324.7|2
1642710840000|2022-01-20 20:34:00|45349.3|45329.3|45352.8|45332.8|45355.3|45335.3|45349.3|45329.3|38
1642710850000|2022-01-20 20:34:10|45353.8|45333.8|45348.3|45328.3|45355.3|45335.3|45346.8|45326.8|1
1642710860000|2022-01-20 20:34:20|45345.8|45325.8|45348.3|45328.3|45352.8|45332.8|45345.8|45325.8|3
1642710870000|2022-01-20 20:34:30|45344.3|45324.3|45345.8|45325.8|45345.8|45325.8|45343.3|45323.3|1
1642710880000|2022-01-20 20:34:40|45344.3|45324.3|45345.8|45325.8|45349.3|45329.3|45343.3|45323.3|0
1642710890000|2022-01-20 20:34:50|45346.8|45326.8|45345.8|45325.8|45346.8|45326.8|45345.8|45325.8|0
1642710900000|2022-01-20 20:35:00|45340.8|45320.8|45336.8|45316.8|45340.8|45320.8|45333.3|45313.3|7
1642710910000|2022-01-20 20:35:10|45335.3|45315.3|45336.8|45316.8|45339.3|45319.3|45335.3|45315.3|1
1642710920000|2022-01-20 20:35:20|45335.8|45315.8|45334.3|45314.3|45340.8|45320.8|45334.3|45314.3|1
1642710930000|2022-01-20 20:35:30|45333.3|45313.3|45326.8|45306.8|45333.3|45313.3|45326.8|45306.8|0
1642710940000|2022-01-20 20:35:40|45328.3|45308.3|45330.8|45310.8|45330.8|45310.8|45325.8|45305.8|1
1642710950000|2022-01-20 20:35:50|45328.3|45308.3|45325.8|45305.8|45328.3|45308.3|45325.8|45305.8|4
1642710960000|2022-01-20 20:36:00|45330.8|45310.8|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|5
1642710970000|2022-01-20 20:36:10|45325.8|45305.8|45326.8|45306.8|45330.3|45310.3|45325.8|45305.8|3
1642710980000|2022-01-20 20:36:20|45327.2|45307.2|45323.3|45303.3|45327.2|45307.2|45320.8|45300.8|2
1642710990000|2022-01-20 20:36:30|45318.3|45298.3|45318.3|45298.3|45320.8|45300.8|45318.3|45298.3|1
1642711000000|2022-01-20 20:36:40|45315.8|45295.8|45323.3|45303.3|45323.3|45303.3|45315.8|45295.8|3
1642711010000|2022-01-20 20:36:50|45322.2|45302.2|45318.3|45298.3|45325.8|45305.8|45318.3|45298.3|5
1642711020000|2022-01-20 20:37:00|45319.3|45299.3|45305.8|45285.8|45320.8|45300.8|45305.8|45285.8|3
1642711030000|2022-01-20 20:37:10|45303.3|45283.3|45309.7|45289.7|45311.8|45291.8|45303.3|45283.3|7
1642711040000|2022-01-20 20:37:20|45307.2|45287.2|45305.8|45285.8|45307.2|45287.2|45305.8|45285.8|2
1642711050000|2022-01-20 20:37:30|||||||||1
1642711060000|2022-01-20 20:37:40|45304.7|45284.7|45303.3|45283.3|45305.8|45285.8|45303.3|45283.3|14
1642711070000|2022-01-20 20:37:50|45308.3|45288.3|45300.8|45280.8|45308.3|45288.3|45300.8|45280.8|25
1642711080000|2022-01-20 20:38:00|45295.8|45275.8|45295.3|45275.3|45295.8|45275.8|45290.8|45270.8|17
1642711090000|2022-01-20 20:38:10|45297.8|45277.8|45301.3|45281.3|45301.3|45281.3|45297.8|45277.8|4
1642711100000|2022-01-20 20:38:20|45298.8|45278.8|45298.8|45278.8|45298.8|45278.8|45298.8|45278.8|2
1642711110000|2022-01-20 20:38:30|45302.4|45282.4|45302.8|45282.8|45304.3|45284.3|45301.3|45281.3|1
1642711120000|2022-01-20 20:38:40|45300.8|45280.8|45290.8|45270.8|45300.8|45280.8|45290.8|45270.8|6
1642711130000|2022-01-20 20:38:50|45288.3|45268.3|45273.3|45253.3|45290.8|45270.8|45273.3|45253.3|16
1642711140000|2022-01-20 20:39:00|45274.7|45254.7|45271.8|45251.8|45275.8|45255.8|45270.8|45250.8|23
1642711150000|2022-01-20 20:39:10|45273.3|45253.3|45285.8|45265.8|45285.8|45265.8|45273.3|45253.3|8
1642711160000|2022-01-20 20:39:20|45282.2|45262.2|45286.8|45266.8|45286.8|45266.8|45278.3|45258.3|4
1642711170000|2022-01-20 20:39:30|45287.8|45267.8|45293.3|45273.3|45296.8|45276.8|45287.8|45267.8|6
1642711180000|2022-01-20 20:39:40|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|1
1642711190000|2022-01-20 20:39:50|45288.3|45268.3|45290.8|45270.8|45290.8|45270.8|45284.3|45264.3|6
1642711200000|2022-01-20 20:40:00|45291.8|45271.8|45294.7|45274.7|45298.3|45278.3|45291.8|45271.8|7
1642711210000|2022-01-20 20:40:10|45293.3|45273.3|45280.8|45260.8|45293.3|45273.3|45280.8|45260.8|12
1642711220000|2022-01-20 20:40:20|45278.3|45258.3|45275.8|45255.8|45280.8|45260.8|45275.8|45255.8|0
1642711230000|2022-01-20 20:40:30|45273.3|45253.3|45283.3|45263.3|45283.3|45263.3|45273.3|45253.3|2
1642711240000|2022-01-20 20:40:40|45285.8|45265.8|45290.8|45270.8|45290.8|45270.8|45285.8|45265.8|4
1642711250000|2022-01-20 20:40:50|45291.8|45271.8|45295.8|45275.8|45295.8|45275.8|45290.8|45270.8|2
1642711260000|2022-01-20 20:41:00|45298.3|45278.3|45301.8|45281.8|45301.8|45281.8|45298.3|45278.3|14
1642711270000|2022-01-20 20:41:10|45303.3|45283.3|45310.8|45290.8|45310.8|45290.8|45301.8|45281.8|3
1642711280000|2022-01-20 20:41:20|45311.8|45291.8|45318.3|45298.3|45320.8|45300.8|45311.8|45291.8|7
1642711290000|2022-01-20 20:41:30|45320.8|45300.8|45325.8|45305.8|45328.3|45308.3|45318.3|45298.3|6
1642711300000|2022-01-20 20:41:40|45328.3|45308.3|45335.8|45315.8|45339.3|45319.3|45328.3|45308.3|12
1642711310000|2022-01-20 20:41:50|45336.2|45316.2|45325.8|45305.8|45338.3|45318.3|45325.8|45305.8|3
1642711320000|2022-01-20 20:42:00|45323.3|45303.3|45319.3|45299.3|45323.3|45303.3|45314.7|45294.7|4
1642711330000|2022-01-20 20:42:10|45320.8|45300.8|45330.8|45310.8|45330.8|45310.8|45320.8|45300.8|3
1642711340000|2022-01-20 20:42:20|45327.2|45307.2|45309.3|45289.3|45328.3|45308.3|45309.3|45289.3|18
1642711350000|2022-01-20 20:42:30|45310.8|45290.8|45298.3|45278.3|45310.8|45290.8|45298.3|45278.3|22
1642711360000|2022-01-20 20:42:40|45295.8|45275.8|45278.3|45258.3|45295.8|45275.8|45278.3|45258.3|14
1642711370000|2022-01-20 20:42:50|45277.2|45257.2|45253.3|45233.3|45277.2|45257.2|45253.3|45233.3|18
1642711380000|2022-01-20 20:43:00|45248.3|45228.3|45268.3|45248.3|45268.3|45248.3|45248.3|45228.3|17
1642711390000|2022-01-20 20:43:10|45266.8|45246.8|45265.8|45245.8|45268.3|45248.3|45265.8|45245.8|1
1642711400000|2022-01-20 20:43:20|45268.3|45248.3|45273.3|45253.3|45273.3|45253.3|45268.3|45248.3|4
1642711410000|2022-01-20 20:43:30|45270.8|45250.8|45263.3|45243.3|45270.8|45250.8|45263.3|45243.3|5
1642711420000|2022-01-20 20:43:40|45264.3|45244.3|45264.3|45244.3|45268.3|45248.3|45263.3|45243.3|3
1642711430000|2022-01-20 20:43:50|45263.3|45243.3|45258.3|45238.3|45263.3|45243.3|45258.3|45238.3|3
1642711440000|2022-01-20 20:44:00|45256.8|45236.8|45253.3|45233.3|45258.3|45238.3|45253.3|45233.3|14
1642711450000|2022-01-20 20:44:10|45254.7|45234.7|45251.8|45231.8|45254.7|45234.7|45244.3|45224.3|5
1642711460000|2022-01-20 20:44:20|45253.3|45233.3|45263.3|45243.3|45263.3|45243.3|45253.3|45233.3|13
1642711470000|2022-01-20 20:44:30|45260.8|45240.8|45253.3|45233.3|45260.8|45240.8|45251.8|45231.8|4
1642711480000|2022-01-20 20:44:40|45250.8|45230.8|45253.3|45233.3|45258.3|45238.3|45250.8|45230.8|5
1642711490000|2022-01-20 20:44:50|45250.8|45230.8|45250.8|45230.8|45253.3|45233.3|45250.8|45230.8|1
1642711500000|2022-01-20 20:45:00|45249.7|45229.7|45248.3|45228.3|45253.3|45233.3|45245.8|45225.8|10
1642711510000|2022-01-20 20:45:10|45247.2|45227.2|45251.8|45231.8|45251.8|45231.8|45247.2|45227.2|8
1642711520000|2022-01-20 20:45:20|45252.8|45232.8|45251.8|45231.8|45255.3|45235.3|45251.8|45231.8|0
1642711530000|2022-01-20 20:45:30|45254.7|45234.7|45264.3|45244.3|45265.8|45245.8|45254.7|45234.7|16
1642711540000|2022-01-20 20:45:40|45265.8|45245.8|45270.8|45250.8|45270.8|45250.8|45264.3|45244.3|3
1642711550000|2022-01-20 20:45:50|45272.2|45252.2|45273.3|45253.3|45275.8|45255.8|45269.3|45249.3|1
1642711560000|2022-01-20 20:46:00|45270.8|45250.8|45273.3|45253.3|45275.8|45255.8|45268.3|45248.3|2
1642711570000|2022-01-20 20:46:10|45274.3|45254.3|45275.8|45255.8|45275.8|45255.8|45273.3|45253.3|1
1642711580000|2022-01-20 20:46:20|45278.3|45258.3|45284.7|45264.7|45288.3|45268.3|45278.3|45258.3|3
1642711590000|2022-01-20 20:46:30|45283.3|45263.3|45286.8|45266.8|45286.8|45266.8|45281.8|45261.8|2
1642711600000|2022-01-20 20:46:40|45285.8|45265.8|45271.8|45251.8|45285.8|45265.8|45270.8|45250.8|2
1642711610000|2022-01-20 20:46:50|45272.8|45252.8|45271.8|45251.8|45274.3|45254.3|45268.3|45248.3|0
1642711620000|2022-01-20 20:47:00|45268.3|45248.3|45278.3|45258.3|45280.8|45260.8|45268.3|45248.3|9
1642711630000|2022-01-20 20:47:10|45279.3|45259.3|45288.3|45268.3|45290.8|45270.8|45278.3|45258.3|3
1642711640000|2022-01-20 20:47:20|45290.8|45270.8|45280.8|45260.8|45290.8|45270.8|45280.8|45260.8|0
1642711650000|2022-01-20 20:47:30|45279.3|45259.3|45283.3|45263.3|45283.3|45263.3|45279.3|45259.3|0
1642711660000|2022-01-20 20:47:40|45281.2|45261.2|45275.8|45255.8|45283.3|45263.3|45273.3|45253.3|1
1642711670000|2022-01-20 20:47:50|45278.3|45258.3|45274.7|45254.7|45279.7|45259.7|45274.7|45254.7|1
1642711680000|2022-01-20 20:48:00|45273.3|45253.3|45280.8|45260.8|45280.8|45260.8|45268.3|45248.3|2
1642711690000|2022-01-20 20:48:10|45281.8|45261.8|45299.7|45279.7|45301.2|45281.2|45281.8|45261.8|9
1642711700000|2022-01-20 20:48:20|45297.2|45277.2|45295.8|45275.8|45297.2|45277.2|45293.3|45273.3|1
1642711710000|2022-01-20 20:48:30|45293.3|45273.3|45293.3|45273.3|45294.7|45274.7|45288.3|45268.3|4
1642711720000|2022-01-20 20:48:40|45292.2|45272.2|45293.3|45273.3|45293.3|45273.3|45286.8|45266.8|0
1642711730000|2022-01-20 20:48:50|45294.3|45274.3|45314.3|45294.3|45316.8|45296.8|45294.3|45274.3|12
1642711740000|2022-01-20 20:49:00|45316.8|45296.8|45313.3|45293.3|45316.8|45296.8|45313.3|45293.3|4
1642711750000|2022-01-20 20:49:10|45310.8|45290.8|45295.8|45275.8|45310.8|45290.8|45295.8|45275.8|9
1642711760000|2022-01-20 20:49:20|45294.3|45274.3|45291.8|45271.8|45294.3|45274.3|45291.8|45271.8|1
1642711770000|2022-01-20 20:49:30|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|0
1642711780000|2022-01-20 20:49:40|45286.8|45266.8|45290.8|45270.8|45293.3|45273.3|45286.8|45266.8|7
1642711790000|2022-01-20 20:49:50|45289.7|45269.7|45288.3|45268.3|45289.7|45269.7|45288.3|45268.3|1
1642711800000|2022-01-20 20:50:00|45286.8|45266.8|45268.3|45248.3|45286.8|45266.8|45266.8|45246.8|15
1642711810000|2022-01-20 20:50:10|45265.8|45245.8|45279.3|45259.3|45280.8|45260.8|45265.8|45245.8|4
1642711820000|2022-01-20 20:50:20|45278.3|45258.3|45285.8|45265.8|45285.8|45265.8|45278.3|45258.3|6
1642711830000|2022-01-20 20:50:30|45288.7|45268.7|45294.3|45274.3|45295.8|45275.8|45288.7|45268.7|5
1642711840000|2022-01-20 20:50:40|45295.8|45275.8|45278.3|45258.3|45295.8|45275.8|45278.3|45258.3|1
1642711850000|2022-01-20 20:50:50|45275.8|45255.8|45280.8|45260.8|45283.3|45263.3|45275.8|45255.8|3
1642711860000|2022-01-20 20:51:00|45281.8|45261.8|45290.8|45270.8|45293.3|45273.3|45281.8|45261.8|3
1642711870000|2022-01-20 20:51:10|45291.8|45271.8|45292.2|45272.2|45295.8|45275.8|45291.8|45271.8|2
1642711880000|2022-01-20 20:51:20|45293.3|45273.3|45298.3|45278.3|45298.3|45278.3|45293.3|45273.3|1
1642711890000|2022-01-20 20:51:30|45295.8|45275.8|45298.3|45278.3|45300.8|45280.8|45295.8|45275.8|4
1642711900000|2022-01-20 20:51:40|45300.8|45280.8|45310.8|45290.8|45310.8|45290.8|45300.8|45280.8|4
1642711910000|2022-01-20 20:51:50|45309.3|45289.3|45304.3|45284.3|45309.7|45289.7|45304.3|45284.3|1
1642711920000|2022-01-20 20:52:00|45303.3|45283.3|45298.3|45278.3|45303.3|45283.3|45298.3|45278.3|3
1642711930000|2022-01-20 20:52:10|45299.3|45279.3|45298.3|45278.3|45300.8|45280.8|45298.3|45278.3|0
1642711940000|2022-01-20 20:52:20|45300.8|45280.8|45295.8|45275.8|45300.8|45280.8|45295.8|45275.8|6
1642711950000|2022-01-20 20:52:30|45297.2|45277.2|45299.7|45279.7|45300.8|45280.8|45297.2|45277.2|7
1642711960000|2022-01-20 20:52:40|45296.8|45276.8|45295.8|45275.8|45300.8|45280.8|45295.8|45275.8|1
1642711970000|2022-01-20 20:52:50|45296.8|45276.8|45295.8|45275.8|45298.3|45278.3|45295.8|45275.8|0
1642711980000|2022-01-20 20:53:00|||||||||6
1642711990000|2022-01-20 20:53:10|45300.8|45280.8|45292.2|45272.2|45300.8|45280.8|45291.2|45271.2|64
1642712000000|2022-01-20 20:53:20|45291.2|45271.2|45288.3|45268.3|45292.2|45272.2|45288.3|45268.3|0
1642712010000|2022-01-20 20:53:30|45285.3|45265.3|45285.8|45265.8|45286.8|45266.8|45284.3|45264.3|6
1642712020000|2022-01-20 20:53:40|45286.2|45266.2|45282.2|45262.2|45286.2|45266.2|45282.2|45262.2|1
1642712030000|2022-01-20 20:53:50|45280.8|45260.8|45278.3|45258.3|45280.8|45260.8|45278.3|45258.3|0
1642712040000|2022-01-20 20:54:00|45279.3|45259.3|45265.8|45245.8|45280.8|45260.8|45265.8|45245.8|6
1642712050000|2022-01-20 20:54:10|45264.7|45244.7|45260.8|45240.8|45264.7|45244.7|45258.3|45238.3|5
1642712060000|2022-01-20 20:54:20|45262.2|45242.2|45262.2|45242.2|45262.2|45242.2|45262.2|45242.2|3
1642712070000|2022-01-20 20:54:30|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|45260.8|45240.8|1
1642712080000|2022-01-20 20:54:40|45259.7|45239.7|45259.7|45239.7|45259.7|45239.7|45259.3|45239.3|2
1642712090000|2022-01-20 20:54:50|45258.3|45238.3|45259.7|45239.7|45260.8|45240.8|45257.2|45237.2|1
1642712100000|2022-01-20 20:55:00|45260.8|45240.8|45263.3|45243.3|45267.2|45247.2|45260.8|45240.8|20
1642712110000|2022-01-20 20:55:10|45260.8|45240.8|45256.2|45236.2|45263.3|45243.3|45256.2|45236.2|6
1642712120000|2022-01-20 20:55:20|45252.2|45232.2|45238.3|45218.3|45252.2|45232.2|45235.8|45215.8|5
1642712130000|2022-01-20 20:55:30|45235.8|45215.8|45231.8|45211.8|45238.3|45218.3|45230.8|45210.8|6
1642712140000|2022-01-20 20:55:40|45230.8|45210.8|45228.3|45208.3|45231.8|45211.8|45228.3|45208.3|2
1642712150000|2022-01-20 20:55:50|45226.8|45206.8|45225.8|45205.8|45226.8|45206.8|45218.3|45198.3|18
1642712160000|2022-01-20 20:56:00|45228.3|45208.3|45230.8|45210.8|45231.8|45211.8|45225.8|45205.8|12
1642712170000|2022-01-20 20:56:10|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|2
1642712180000|2022-01-20 20:56:20|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|45228.3|45208.3|2
1642712190000|2022-01-20 20:56:30|45223.3|45203.3|45220.8|45200.8|45223.3|45203.3|45219.3|45199.3|3
1642712200000|2022-01-20 20:56:40|45218.3|45198.3|45223.3|45203.3|45223.3|45203.3|45218.3|45198.3|6
1642712210000|2022-01-20 20:56:50|45227.8|45207.8|45238.3|45218.3|45238.3|45218.3|45227.8|45207.8|5
1642712220000|2022-01-20 20:57:00|45239.7|45219.7|45241.8|45221.8|45241.8|45221.8|45238.3|45218.3|4
1642712230000|2022-01-20 20:57:10|45243.2|45223.2|45229.7|45209.7|45243.2|45223.2|45229.7|45209.7|0
1642712240000|2022-01-20 20:57:20|45230.7|45210.7|45230.7|45210.7|45230.7|45210.7|45229.7|45209.7|1
1642712250000|2022-01-20 20:57:30|45228.2|45208.2|45230.7|45210.7|45230.7|45210.7|45228.2|45208.2|3
1642712260000|2022-01-20 20:57:40|45231.8|45211.8|45244.3|45224.3|45244.3|45224.3|45231.8|45211.8|2
1642712270000|2022-01-20 20:57:50|45242.8|45222.8|45261.8|45241.8|45261.8|45241.8|45242.8|45222.8|4
1642712280000|2022-01-20 20:58:00|45270.7|45250.7|45265.7|45245.7|45270.7|45250.7|45265.7|45245.7|2
1642712290000|2022-01-20 20:58:10|45264.3|45244.3|45268.2|45248.2|45268.2|45248.2|45264.3|45244.3|8
1642712300000|2022-01-20 20:58:20|45267.2|45247.2|45255.7|45235.7|45267.2|45247.2|45255.7|45235.7|5
1642712310000|2022-01-20 20:58:30|45254.7|45234.7|45250.7|45230.7|45254.7|45234.7|45250.7|45230.7|2
1642712320000|2022-01-20 20:58:40|45253.2|45233.2|45253.2|45233.2|45253.2|45233.2|45253.2|45233.2|12
1642712330000|2022-01-20 20:58:50|45250.7|45230.7|45250.7|45230.7|45251.8|45231.8|45250.7|45230.7|16
1642712340000|2022-01-20 20:59:00|45252.8|45232.8|45255.7|45235.7|45255.7|45235.7|45252.8|45232.8|7
1642712350000|2022-01-20 20:59:10|45254.7|45234.7|45266.2|45246.2|45266.2|45246.2|45254.3|45234.3|8
1642712360000|2022-01-20 20:59:20|45268.2|45248.2|45273.2|45253.2|45273.2|45253.2|45268.2|45248.2|4
1642712370000|2022-01-20 20:59:30|45270.7|45250.7|45284.3|45264.3|45284.3|45264.3|45270.7|45250.7|7
1642712380000|2022-01-20 20:59:40|45281.8|45261.8|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|2
1642712390000|2022-01-20 20:59:50|45276.8|45256.8|45266.8|45246.8|45276.8|45256.8|45264.3|45244.3|6
1642712400000|2022-01-20 21:00:00|45269.3|45249.3|45280.3|45260.3|45281.8|45261.8|45264.3|45244.3|12
1642712410000|2022-01-20 21:00:10|45279.3|45259.3|45274.3|45254.3|45281.8|45261.8|45271.8|45251.8|3
1642712420000|2022-01-20 21:00:20|45271.8|45251.8|45266.8|45246.8|45271.8|45251.8|45259.3|45239.3|10
1642712430000|2022-01-20 21:00:30|45264.3|45244.3|45264.3|45244.3|45265.3|45245.3|45261.8|45241.8|2
1642712440000|2022-01-20 21:00:40|45262.8|45242.8|45264.3|45244.3|45264.3|45244.3|45259.3|45239.3|3
1642712450000|2022-01-20 21:00:50|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|1
1642712460000|2022-01-20 21:01:00|45270.3|45250.3|45274.3|45254.3|45279.3|45259.3|45270.3|45250.3|3
1642712470000|2022-01-20 21:01:10|45273.2|45253.2|45269.3|45249.3|45273.2|45253.2|45269.3|45249.3|1
1642712480000|2022-01-20 21:01:20|45271.8|45251.8|45269.3|45249.3|45274.3|45254.3|45266.8|45246.8|0
1642712490000|2022-01-20 21:01:30|45266.8|45246.8|45264.3|45244.3|45266.8|45246.8|45264.3|45244.3|0
1642712500000|2022-01-20 21:01:40|45265.3|45245.3|45264.3|45244.3|45269.3|45249.3|45264.3|45244.3|0
1642712510000|2022-01-20 21:01:50|45261.8|45241.8|45261.8|45241.8|45264.3|45244.3|45261.8|45241.8|1
1642712520000|2022-01-20 21:02:00|45260.3|45240.3|45261.8|45241.8|45261.8|45241.8|45260.3|45240.3|0
1642712530000|2022-01-20 21:02:10|45262.8|45242.8|45264.3|45244.3|45264.3|45244.3|45261.8|45241.8|1
1642712540000|2022-01-20 21:02:20|45265.3|45245.3|45264.3|45244.3|45267.8|45247.8|45264.3|45244.3|2
1642712550000|2022-01-20 21:02:30|45265.3|45245.3|45266.8|45246.8|45269.3|45249.3|45260.3|45240.3|3
1642712560000|2022-01-20 21:02:40|45265.7|45245.7|45265.3|45245.3|45266.8|45246.8|45262.8|45242.8|0
1642712570000|2022-01-20 21:02:50|45267.8|45247.8|45271.8|45251.8|45271.8|45251.8|45264.3|45244.3|2
1642712580000|2022-01-20 21:03:00|45269.3|45249.3|45260.3|45240.3|45269.3|45249.3|45260.3|45240.3|0
1642712590000|2022-01-20 21:03:10|45261.8|45241.8|45264.3|45244.3|45267.8|45247.8|45260.3|45240.3|2
1642712600000|2022-01-20 21:03:20|45262.8|45242.8|45261.8|45241.8|45265.3|45245.3|45261.8|45241.8|0
1642712610000|2022-01-20 21:03:30|45266.8|45246.8|45269.7|45249.7|45274.7|45254.7|45266.8|45246.8|19
1642712620000|2022-01-20 21:03:40|45268.7|45248.7|45268.7|45248.7|45272.2|45252.2|45267.2|45247.2|1
1642712630000|2022-01-20 21:03:50|45267.2|45247.2|45264.7|45244.7|45267.2|45247.2|45264.7|45244.7|1
1642712640000|2022-01-20 21:04:00|45263.7|45243.7|45264.7|45244.7|45264.7|45244.7|45262.2|45242.2|1
1642712670000|2022-01-20 21:04:30|45267.2|45247.2|45272.2|45252.2|45272.2|45252.2|45267.2|45247.2|0
1642712680000|2022-01-20 21:04:40|45269.7|45249.7|45269.7|45249.7|45271.2|45251.2|45267.2|45247.2|0
1642712690000|2022-01-20 21:04:50|45271.2|45251.2|45274.7|45254.7|45274.7|45254.7|45269.7|45249.7|1
1642712700000|2022-01-20 21:05:00|45275.7|45255.7|45293.2|45273.2|45293.2|45273.2|45275.7|45255.7|6
1642712710000|2022-01-20 21:05:10|45294.7|45274.7|45299.7|45279.7|45303.7|45283.7|45294.7|45274.7|6
1642712720000|2022-01-20 21:05:20|45302.2|45282.2|45304.7|45284.7|45304.7|45284.7|45302.2|45282.2|1
1642712730000|2022-01-20 21:05:30|||||||||2
1642712740000|2022-01-20 21:05:40|||||||||1
1642712780000|2022-01-20 21:06:20|45299.7|45279.7|45296.2|45276.2|45299.7|45279.7|45296.2|45276.2|2
1642712790000|2022-01-20 21:06:30|45294.7|45274.7|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|2
1642712800000|2022-01-20 21:06:40|45293.2|45273.2|45289.7|45269.7|45294.7|45274.7|45289.7|45269.7|3
1642712810000|2022-01-20 21:06:50|45288.7|45268.7|45281.2|45261.2|45288.7|45268.7|45281.2|45261.2|0
1642712820000|2022-01-20 21:07:00|45283.7|45263.7|45284.7|45264.7|45284.7|45264.7|45283.7|45263.7|2
1642712830000|2022-01-20 21:07:10|||||||||1
1642712840000|2022-01-20 21:07:20|45283.7|45263.7|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|0
1642712850000|2022-01-20 21:07:30|45284.7|45264.7|45284.7|45264.7|45287.2|45267.2|45284.7|45264.7|1
1642712870000|2022-01-20 21:07:50|45283.7|45263.7|45279.7|45259.7|45284.7|45264.7|45277.2|45257.2|0
1642712880000|2022-01-20 21:08:00|45282.2|45262.2|45287.2|45267.2|45287.2|45267.2|45282.2|45262.2|0
1642712900000|2022-01-20 21:08:20|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|45287.2|45267.2|0
1642712920000|2022-01-20 21:08:40|45294.7|45274.7|45294.7|45274.7|45297.2|45277.2|45294.7|45274.7|2
1642712930000|2022-01-20 21:08:50|45297.2|45277.2|45294.7|45274.7|45302.2|45282.2|45294.7|45274.7|1
1642712940000|2022-01-20 21:09:00|45293.7|45273.7|45299.7|45279.7|45299.7|45279.7|45293.7|45273.7|4
1642712950000|2022-01-20 21:09:10|45298.2|45278.2|45302.2|45282.2|45302.2|45282.2|45298.2|45278.2|0
1642712960000|2022-01-20 21:09:20|45301.2|45281.2|45297.2|45277.2|45302.2|45282.2|45297.2|45277.2|7
1642712970000|2022-01-20 21:09:30|45295.7|45275.7|45297.2|45277.2|45297.2|45277.2|45295.7|45275.7|0
1642712990000|2022-01-20 21:09:50|45294.7|45274.7|45289.7|45269.7|45294.7|45274.7|45289.7|45269.7|2
1642713000000|2022-01-20 21:10:00|45294.7|45274.7|45304.7|45284.7|45304.7|45284.7|45294.7|45274.7|4
1642713010000|2022-01-20 21:10:10|45303.7|45283.7|45297.2|45277.2|45303.7|45283.7|45297.2|45277.2|3
1642713020000|2022-01-20 21:10:20|45294.7|45274.7|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|0
1642713030000|2022-01-20 21:10:30|45293.2|45273.2|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|0
1642713040000|2022-01-20 21:10:40|45293.2|45273.2|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|0
1642713050000|2022-01-20 21:10:50|45294.7|45274.7|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|0
1642713060000|2022-01-20 21:11:00|45293.2|45273.2|45292.2|45272.2|45294.7|45274.7|45289.7|45269.7|1
1642713070000|2022-01-20 21:11:10|45290.7|45270.7|45289.7|45269.7|45292.2|45272.2|45289.7|45269.7|0
1642713080000|2022-01-20 21:11:20|45292.2|45272.2|45289.7|45269.7|45293.2|45273.2|45289.7|45269.7|1
1642713090000|2022-01-20 21:11:30|45290.7|45270.7|45289.7|45269.7|45294.7|45274.7|45289.7|45269.7|0
1642713100000|2022-01-20 21:11:40|45293.2|45273.2|45289.7|45269.7|45293.2|45273.2|45289.7|45269.7|0
1642713110000|2022-01-20 21:11:50|45292.2|45272.2|45293.2|45273.2|45296.2|45276.2|45292.2|45272.2|1
1642713120000|2022-01-20 21:12:00|45292.2|45272.2|45289.7|45269.7|45294.7|45274.7|45289.7|45269.7|0
1642713130000|2022-01-20 21:12:10|45294.7|45274.7|45291.2|45271.2|45294.7|45274.7|45289.7|45269.7|4
1642713140000|2022-01-20 21:12:20|45289.7|45269.7|45294.7|45274.7|45294.7|45274.7|45289.7|45269.7|2
1642713150000|2022-01-20 21:12:30|45295.7|45275.7|45301.2|45281.2|45302.2|45282.2|45294.7|45274.7|0
1642713160000|2022-01-20 21:12:40|45299.7|45279.7|45301.2|45281.2|45302.2|45282.2|45299.7|45279.7|0
1642713170000|2022-01-20 21:12:50|45302.2|45282.2|45297.2|45277.2|45302.2|45282.2|45297.2|45277.2|0
1642713180000|2022-01-20 21:13:00|45299.7|45279.7|45302.2|45282.2|45302.2|45282.2|45299.7|45279.7|0
1642713190000|2022-01-20 21:13:10|||||||||1
1642713200000|2022-01-20 21:13:20|45306.2|45286.2|45307.2|45287.2|45308.7|45288.7|45306.2|45286.2|0
1642713210000|2022-01-20 21:13:30|45309.7|45289.7|45308.2|45288.2|45309.7|45289.7|45307.2|45287.2|0
1642713220000|2022-01-20 21:13:40|45309.7|45289.7|45304.7|45284.7|45309.7|45289.7|45304.7|45284.7|0
1642713230000|2022-01-20 21:13:50|45303.7|45283.7|45299.7|45279.7|45303.7|45283.7|45298.7|45278.7|3
1642713240000|2022-01-20 21:14:00|45298.7|45278.7|45292.2|45272.2|45299.7|45279.7|45292.2|45272.2|1
1642713250000|2022-01-20 21:14:10|45293.2|45273.2|45293.2|45273.2|45296.2|45276.2|45292.2|45272.2|1
1642713260000|2022-01-20 21:14:20|45294.7|45274.7|45298.2|45278.2|45298.2|45278.2|45292.2|45272.2|24
1642713270000|2022-01-20 21:14:30|45299.3|45279.3|45300.3|45280.3|45300.3|45280.3|45299.3|45279.3|0
1642713290000|2022-01-20 21:14:50|45297.8|45277.8|45294.3|45274.3|45299.3|45279.3|45294.3|45274.3|2
1642713300000|2022-01-20 21:15:00|45296.8|45276.8|45295.3|45275.3|45296.8|45276.8|45291.8|45271.8|2
1642713310000|2022-01-20 21:15:10|45295.7|45275.7|45296.8|45276.8|45296.8|45276.8|45293.2|45273.2|0
1642713320000|2022-01-20 21:15:20|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|3
1642713330000|2022-01-20 21:15:30|45298.2|45278.2|45295.3|45275.3|45298.2|45278.2|45295.3|45275.3|0
1642713340000|2022-01-20 21:15:40|45296.8|45276.8|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|0
1642713350000|2022-01-20 21:15:50|45292.8|45272.8|45291.8|45271.8|45296.8|45276.8|45291.8|45271.8|0
1642713360000|2022-01-20 21:16:00|45290.7|45270.7|45291.8|45271.8|45291.8|45271.8|45290.7|45270.7|0
1642713370000|2022-01-20 21:16:10|45290.7|45270.7|45291.8|45271.8|45291.8|45271.8|45290.7|45270.7|0
1642713380000|2022-01-20 21:16:20|45290.7|45270.7|45290.7|45270.7|45291.8|45271.8|45290.7|45270.7|2
1642713410000|2022-01-20 21:16:50|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|3
1642713420000|2022-01-20 21:17:00|||||||||1
1642713430000|2022-01-20 21:17:10|45289.3|45269.3|45294.3|45274.3|45294.3|45274.3|45289.3|45269.3|4
1642713440000|2022-01-20 21:17:20|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|2
1642713500000|2022-01-20 21:18:20|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|2
1642713510000|2022-01-20 21:18:30|45289.3|45269.3|45290.7|45270.7|45290.7|45270.7|45289.3|45269.3|0
1642713520000|2022-01-20 21:18:40|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|2
1642713530000|2022-01-20 21:18:50|45287.2|45267.2|45288.2|45268.2|45288.2|45268.2|45287.2|45267.2|1
1642713540000|2022-01-20 21:19:00|45287.2|45267.2|45283.2|45263.2|45287.2|45267.2|45283.2|45263.2|0
1642713550000|2022-01-20 21:19:10|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|2
1642713560000|2022-01-20 21:19:20|45279.7|45259.7|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|1
1642713570000|2022-01-20 21:19:30|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|0
1642713590000|2022-01-20 21:19:50|45278.2|45258.2|45275.7|45255.7|45279.3|45259.3|45275.7|45255.7|0
1642713600000|2022-01-20 21:20:00|45273.2|45253.2|45272.2|45252.2|45275.7|45255.7|45272.2|45252.2|3
1642713610000|2022-01-20 21:20:10|45273.2|45253.2|45279.3|45259.3|45279.3|45259.3|45272.2|45252.2|6
1642713620000|2022-01-20 21:20:20|45276.8|45256.8|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|2
1642713630000|2022-01-20 21:20:30|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|0
1642713640000|2022-01-20 21:20:40|45275.7|45255.7|45278.2|45258.2|45278.2|45258.2|45275.7|45255.7|2
1642713650000|2022-01-20 21:20:50|45275.7|45255.7|45285.7|45265.7|45285.7|45265.7|45275.7|45255.7|6
1642713670000|2022-01-20 21:21:10|||||||||1
1642713680000|2022-01-20 21:21:20|45283.2|45263.2|45282.2|45262.2|45283.2|45263.2|45282.2|45262.2|0
1642713690000|2022-01-20 21:21:30|45280.7|45260.7|45279.7|45259.7|45284.7|45264.7|45279.7|45259.7|2
1642713700000|2022-01-20 21:21:40|45279.3|45259.3|45275.7|45255.7|45280.7|45260.7|45274.7|45254.7|1
1642713710000|2022-01-20 21:21:50|45274.7|45254.7|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|0
1642713720000|2022-01-20 21:22:00|45273.2|45253.2|45271.8|45251.8|45275.7|45255.7|45271.8|45251.8|0
1642713730000|2022-01-20 21:22:10|45270.7|45250.7|45275.7|45255.7|45275.7|45255.7|45270.7|45250.7|0
1642713740000|2022-01-20 21:22:20|45271.8|45251.8|45271.8|45251.8|45275.7|45255.7|45271.8|45251.8|0
1642713750000|2022-01-20 21:22:30|45273.2|45253.2|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|0
1642713760000|2022-01-20 21:22:40|45276.8|45256.8|45280.7|45260.7|45280.7|45260.7|45276.8|45256.8|0
1642713770000|2022-01-20 21:22:50|45279.7|45259.7|45283.2|45263.2|45283.2|45263.2|45278.2|45258.2|0
1642713780000|2022-01-20 21:23:00|45279.7|45259.7|45283.2|45263.2|45283.2|45263.2|45278.2|45258.2|6
1642713790000|2022-01-20 21:23:10|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45283.2|45263.2|0
1642713800000|2022-01-20 21:23:20|45283.2|45263.2|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|1
1642713810000|2022-01-20 21:23:30|45283.2|45263.2|45283.2|45263.2|45284.7|45264.7|45281.8|45261.8|0
1642713820000|2022-01-20 21:23:40|45285.7|45265.7|45284.7|45264.7|45285.7|45265.7|45283.2|45263.2|1
1642713830000|2022-01-20 21:23:50|45285.7|45265.7|45283.2|45263.2|45285.7|45265.7|45283.2|45263.2|0
1642713840000|2022-01-20 21:24:00|45284.3|45264.3|45285.7|45265.7|45285.7|45265.7|45284.3|45264.3|0
1642713850000|2022-01-20 21:24:10|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|3
1642713860000|2022-01-20 21:24:20|45282.2|45262.2|45280.7|45260.7|45285.7|45265.7|45280.7|45260.7|0
1642713870000|2022-01-20 21:24:30|45285.7|45265.7|45283.2|45263.2|45285.7|45265.7|45280.7|45260.7|1
1642713880000|2022-01-20 21:24:40|45280.7|45260.7|45281.8|45261.8|45283.2|45263.2|45280.7|45260.7|0
1642713890000|2022-01-20 21:24:50|45284.3|45264.3|45285.7|45265.7|45285.7|45265.7|45283.2|45263.2|0
1642713900000|2022-01-20 21:25:00|45284.7|45264.7|45280.7|45260.7|45285.7|45265.7|45280.7|45260.7|2
1642713910000|2022-01-20 21:25:10|45282.2|45262.2|45285.7|45265.7|45285.7|45265.7|45282.2|45262.2|3
1642713920000|2022-01-20 21:25:20|45283.2|45263.2|45285.7|45265.7|45285.7|45265.7|45283.2|45263.2|1
1642713930000|2022-01-20 21:25:30|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|4
1642713940000|2022-01-20 21:25:40|||||||||1
1642713950000|2022-01-20 21:25:50|||||||||1
1642713960000|2022-01-20 21:26:00|||||||||6
1642713970000|2022-01-20 21:26:10|45280.7|45260.7|45275.7|45255.7|45280.7|45260.7|45275.7|45255.7|0
1642713980000|2022-01-20 21:26:20|45276.8|45256.8|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|0
1642713990000|2022-01-20 21:26:30|45279.7|45259.7|45275.7|45255.7|45280.7|45260.7|45275.7|45255.7|1
1642714000000|2022-01-20 21:26:40|45277.2|45257.2|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|1
1642714010000|2022-01-20 21:26:50|45277.2|45257.2|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|1
1642714020000|2022-01-20 21:27:00|||||||||3
1642714030000|2022-01-20 21:27:10|45273.2|45253.2|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|0
1642714040000|2022-01-20 21:27:20|45278.2|45258.2|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|0
1642714060000|2022-01-20 21:27:40|45279.3|45259.3|45278.2|45258.2|45279.3|45259.3|45276.8|45256.8|2
1642714070000|2022-01-20 21:27:50|45276.8|45256.8|45276.8|45256.8|45278.2|45258.2|45276.8|45256.8|1
1642714080000|2022-01-20 21:28:00|45277.8|45257.8|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1642714090000|2022-01-20 21:28:10|45275.7|45255.7|45276.8|45256.8|45276.8|45256.8|45275.7|45255.7|0
1642714100000|2022-01-20 21:28:20|45277.8|45257.8|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|0
1642714110000|2022-01-20 21:28:30|45275.7|45255.7|45276.8|45256.8|45276.8|45256.8|45274.3|45254.3|0
1642714120000|2022-01-20 21:28:40|45275.7|45255.7|45253.7|45233.7|45276.8|45256.8|45253.7|45233.7|11
1642714130000|2022-01-20 21:28:50|45254.7|45234.7|45252.2|45232.2|45257.2|45237.2|45252.2|45232.2|1
1642714140000|2022-01-20 21:29:00|45253.7|45233.7|45262.2|45242.2|45262.2|45242.2|45252.2|45232.2|3
1642714150000|2022-01-20 21:29:10|45263.7|45243.7|45267.2|45247.2|45272.2|45252.2|45263.7|45243.7|2
1642714160000|2022-01-20 21:29:20|45269.7|45249.7|45266.2|45246.2|45269.7|45249.7|45266.2|45246.2|1
1642714170000|2022-01-20 21:29:30|45264.7|45244.7|45267.2|45247.2|45267.2|45247.2|45264.7|45244.7|1
1642714180000|2022-01-20 21:29:40|45264.7|45244.7|45262.2|45242.2|45264.7|45244.7|45262.2|45242.2|1
1642714190000|2022-01-20 21:29:50|45259.7|45239.7|45256.2|45236.2|45259.7|45239.7|45256.2|45236.2|2
1642714200000|2022-01-20 21:30:00|45253.7|45233.7|45247.2|45227.2|45253.7|45233.7|45244.7|45224.7|10
1642714210000|2022-01-20 21:30:10|45246.2|45226.2|45240.7|45220.7|45247.2|45227.2|45239.7|45219.7|4
1642714220000|2022-01-20 21:30:20|45239.7|45219.7|45230.7|45210.7|45243.7|45223.7|45230.7|45210.7|1
1642714230000|2022-01-20 21:30:30|45232.2|45212.2|45222.2|45202.2|45232.2|45212.2|45220.7|45200.7|28
1642714240000|2022-01-20 21:30:40|45219.7|45199.7|45220.7|45200.7|45220.7|45200.7|45217.2|45197.2|2
1642714250000|2022-01-20 21:30:50|45219.7|45199.7|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|0
1642714260000|2022-01-20 21:31:00|45221.2|45201.2|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|1
1642714270000|2022-01-20 21:31:10|45223.2|45203.2|45229.7|45209.7|45229.7|45209.7|45223.2|45203.2|4
1642714280000|2022-01-20 21:31:20|45228.7|45208.7|45224.7|45204.7|45228.7|45208.7|45224.7|45204.7|1
1642714290000|2022-01-20 21:31:30|45222.2|45202.2|45233.2|45213.2|45235.7|45215.7|45222.2|45202.2|17
1642714300000|2022-01-20 21:31:40|45232.2|45212.2|45228.7|45208.7|45232.2|45212.2|45224.7|45204.7|0
1642714310000|2022-01-20 21:31:50|45227.7|45207.7|45228.7|45208.7|45229.7|45209.7|45227.2|45207.2|0
1642714320000|2022-01-20 21:32:00|45227.2|45207.2|45224.7|45204.7|45229.7|45209.7|45224.7|45204.7|0
1642714330000|2022-01-20 21:32:10|45227.2|45207.2|45228.7|45208.7|45229.7|45209.7|45224.7|45204.7|0
1642714340000|2022-01-20 21:32:20|45229.7|45209.7|45229.7|45209.7|45232.2|45212.2|45229.7|45209.7|52
1642714350000|2022-01-20 21:32:30|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45229.7|45209.7|2
1642714360000|2022-01-20 21:32:40|45235.7|45215.7|45232.2|45212.2|45237.2|45217.2|45232.2|45212.2|1
1642714370000|2022-01-20 21:32:50|45229.7|45209.7|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|2
1642714380000|2022-01-20 21:33:00|45228.2|45208.2|45229.7|45209.7|45232.2|45212.2|45227.2|45207.2|0
1642714390000|2022-01-20 21:33:10|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|0
1642714400000|2022-01-20 21:33:20|45229.7|45209.7|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|1
1642714410000|2022-01-20 21:33:30|||||||||2
1642714420000|2022-01-20 21:33:40|45234.7|45214.7|45233.2|45213.2|45234.7|45214.7|45232.2|45212.2|0
1642714430000|2022-01-20 21:33:50|45233.7|45213.7|45233.2|45213.2|45234.7|45214.7|45232.2|45212.2|0
1642714440000|2022-01-20 21:34:00|45234.7|45214.7|45230.7|45210.7|45234.7|45214.7|45228.2|45208.2|11
1642714450000|2022-01-20 21:34:10|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|45233.2|45213.2|0
1642714460000|2022-01-20 21:34:20|45230.7|45210.7|45235.7|45215.7|45235.7|45215.7|45229.7|45209.7|0
1642714470000|2022-01-20 21:34:30|45234.7|45214.7|45234.7|45214.7|45235.7|45215.7|45233.2|45213.2|0
1642714480000|2022-01-20 21:34:40|45232.2|45212.2|45235.7|45215.7|45235.7|45215.7|45230.7|45210.7|0
1642714490000|2022-01-20 21:34:50|45236.8|45216.8|45236.8|45216.8|45237.2|45217.2|45235.7|45215.7|0
1642714500000|2022-01-20 21:35:00|45238.2|45218.2|45235.7|45215.7|45238.2|45218.2|45235.7|45215.7|0
1642714530000|2022-01-20 21:35:30|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|45235.7|45215.7|0
1642714540000|2022-01-20 21:35:40|45235.7|45215.7|45240.7|45220.7|45240.7|45220.7|45235.7|45215.7|3
1642714560000|2022-01-20 21:36:00|45243.2|45223.2|45243.2|45223.2|45243.2|45223.2|45243.2|45223.2|0
1642714580000|2022-01-20 21:36:20|45242.2|45222.2|45240.7|45220.7|45242.2|45222.2|45240.7|45220.7|2
1642714590000|2022-01-20 21:36:30|45239.7|45219.7|45235.7|45215.7|45240.7|45220.7|45233.2|45213.2|0
1642714600000|2022-01-20 21:36:40|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|0
1642714620000|2022-01-20 21:37:00|45233.7|45213.7|45230.7|45210.7|45234.7|45214.7|45230.7|45210.7|1
1642714640000|2022-01-20 21:37:20|45229.7|45209.7|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|0
1642714650000|2022-01-20 21:37:30|45225.7|45205.7|45228.2|45208.2|45229.7|45209.7|45225.7|45205.7|0
1642714660000|2022-01-20 21:37:40|45227.2|45207.2|45225.7|45205.7|45227.2|45207.2|45225.7|45205.7|0
1642714680000|2022-01-20 21:38:00|45226.8|45206.8|45228.2|45208.2|45228.2|45208.2|45225.7|45205.7|0
1642714690000|2022-01-20 21:38:10|45226.8|45206.8|45225.7|45205.7|45228.2|45208.2|45225.7|45205.7|0
1642714700000|2022-01-20 21:38:20|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|0
1642714710000|2022-01-20 21:38:30|45228.2|45208.2|45225.7|45205.7|45228.2|45208.2|45225.7|45205.7|1
1642714730000|2022-01-20 21:38:50|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|2
1642714740000|2022-01-20 21:39:00|||||||||2
1642714750000|2022-01-20 21:39:10|45221.8|45201.8|45213.2|45193.2|45221.8|45201.8|45213.2|45193.2|2
1642714760000|2022-01-20 21:39:20|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|0
1642714770000|2022-01-20 21:39:30|45211.8|45191.8|45211.8|45191.8|45214.3|45194.3|45211.8|45191.8|0
1642714780000|2022-01-20 21:39:40|45212.8|45192.8|45214.3|45194.3|45214.3|45194.3|45211.8|45191.8|1
1642714790000|2022-01-20 21:39:50|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45209.3|45189.3|0
1642714800000|2022-01-20 21:40:00|45210.3|45190.3|45205.7|45185.7|45211.8|45191.8|45205.7|45185.7|4
1642714810000|2022-01-20 21:40:10|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45205.3|45185.3|1
1642714830000|2022-01-20 21:40:30|45204.3|45184.3|45206.8|45186.8|45206.8|45186.8|45204.3|45184.3|0
1642714840000|2022-01-20 21:40:40|45205.7|45185.7|45203.2|45183.2|45205.7|45185.7|45203.2|45183.2|7
1642714850000|2022-01-20 21:40:50|45204.3|45184.3|45203.2|45183.2|45204.7|45184.7|45203.2|45183.2|1
1642714860000|2022-01-20 21:41:00|45202.2|45182.2|45199.3|45179.3|45202.2|45182.2|45197.8|45177.8|20
1642714870000|2022-01-20 21:41:10|45197.8|45177.8|45196.8|45176.8|45197.8|45177.8|45196.8|45176.8|3
1642714890000|2022-01-20 21:41:30|||||||||1
1642714910000|2022-01-20 21:41:50|||||||||1
1642714920000|2022-01-20 21:42:00|||||||||1
1642714930000|2022-01-20 21:42:10|45198.2|45178.2|45196.8|45176.8|45198.2|45178.2|45196.8|45176.8|0
1642714960000|2022-01-20 21:42:40|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|45195.3|45175.3|5
1642714970000|2022-01-20 21:42:50|45192.2|45172.2|45186.8|45166.8|45192.2|45172.2|45184.3|45164.3|3
1642714980000|2022-01-20 21:43:00|45187.8|45167.8|45186.8|45166.8|45189.3|45169.3|45184.3|45164.3|1
1642714990000|2022-01-20 21:43:10|45185.7|45165.7|45189.3|45169.3|45189.3|45169.3|45184.3|45164.3|3
1642715000000|2022-01-20 21:43:20|45191.8|45171.8|45186.8|45166.8|45191.8|45171.8|45186.8|45166.8|2
1642715010000|2022-01-20 21:43:30|45183.2|45163.2|45181.2|45161.2|45183.2|45163.2|45179.7|45159.7|2
1642715020000|2022-01-20 21:43:40|45182.2|45162.2|45179.3|45159.3|45182.2|45162.2|45174.3|45154.3|6
1642715030000|2022-01-20 21:43:50|45178.2|45158.2|45192.8|45172.8|45192.8|45172.8|45178.2|45158.2|17
1642715040000|2022-01-20 21:44:00|45194.3|45174.3|45198.2|45178.2|45199.3|45179.3|45194.3|45174.3|1
1642715050000|2022-01-20 21:44:10|45200.7|45180.7|45198.2|45178.2|45205.7|45185.7|45198.2|45178.2|4
1642715060000|2022-01-20 21:44:20|||||||||1
1642715070000|2022-01-20 21:44:30|45195.7|45175.7|45193.2|45173.2|45195.7|45175.7|45190.7|45170.7|3
1642715080000|2022-01-20 21:44:40|45190.7|45170.7|45193.2|45173.2|45194.3|45174.3|45190.7|45170.7|5
1642715090000|2022-01-20 21:44:50|45195.7|45175.7|45195.7|45175.7|45195.7|45175.7|45191.8|45171.8|3
1642715100000|2022-01-20 21:45:00|45190.7|45170.7|45190.7|45170.7|45193.2|45173.2|45190.7|45170.7|2
1642715110000|2022-01-20 21:45:10|45188.2|45168.2|45185.7|45165.7|45188.2|45168.2|45185.7|45165.7|5
1642715130000|2022-01-20 21:45:30|||||||||1
1642715160000|2022-01-20 21:46:00|45186.8|45166.8|45190.7|45170.7|45190.7|45170.7|45186.8|45166.8|5
1642715180000|2022-01-20 21:46:20|45188.2|45168.2|45188.2|45168.2|45190.7|45170.7|45188.2|45168.2|0
1642715190000|2022-01-20 21:46:30|||||||||1
1642715220000|2022-01-20 21:47:00|45190.7|45170.7|45190.7|45170.7|45190.7|45170.7|45190.7|45170.7|12
1642715270000|2022-01-20 21:47:50|||||||||3
1642715280000|2022-01-20 21:48:00|||||||||12
1642715320000|2022-01-20 21:48:40|45191.8|45171.8|45195.7|45175.7|45195.7|45175.7|45191.8|45171.8|14
1642715330000|2022-01-20 21:48:50|||||||||5
1642715340000|2022-01-20 21:49:00|||||||||2
1642715350000|2022-01-20 21:49:10|||||||||2
1642715360000|2022-01-20 21:49:20|45194.3|45174.3|45195.7|45175.7|45195.7|45175.7|45190.7|45170.7|7
1642715390000|2022-01-20 21:49:50|45193.7|45173.7|45190.7|45170.7|45193.7|45173.7|45190.7|45170.7|10
1642715400000|2022-01-20 21:50:00|45192.2|45172.2|45190.7|45170.7|45193.2|45173.2|45190.7|45170.7|15
1642715410000|2022-01-20 21:50:10|45195.7|45175.7|45195.7|45175.7|45195.7|45175.7|45195.7|45175.7|1
1642715440000|2022-01-20 21:50:40|||||||||6
1642715450000|2022-01-20 21:50:50|||||||||1
1642715460000|2022-01-20 21:51:00|||||||||1
1642715470000|2022-01-20 21:51:10|45206.8|45186.8|45211.8|45191.8|45211.8|45191.8|45206.8|45186.8|8
1642715480000|2022-01-20 21:51:20|45212.8|45192.8|45220.7|45200.7|45220.7|45200.7|45212.8|45192.8|0
1642715510000|2022-01-20 21:51:50|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|45218.7|45198.7|1
1642715520000|2022-01-20 21:52:00|45218.2|45198.2|45220.7|45200.7|45220.7|45200.7|45218.2|45198.2|2
1642715550000|2022-01-20 21:52:30|||||||||1
1642715560000|2022-01-20 21:52:40|45218.2|45198.2|45220.7|45200.7|45220.7|45200.7|45218.2|45198.2|2
1642715570000|2022-01-20 21:52:50|||||||||1
1642715580000|2022-01-20 21:53:00|45224.3|45204.3|45226.8|45206.8|45226.8|45206.8|45224.3|45204.3|2
1642715590000|2022-01-20 21:53:10|45228.2|45208.2|45233.2|45213.2|45233.2|45213.2|45228.2|45208.2|3
1642715600000|2022-01-20 21:53:20|45230.7|45210.7|45240.7|45220.7|45240.7|45220.7|45230.7|45210.7|9
1642715610000|2022-01-20 21:53:30|45243.2|45223.2|45246.8|45226.8|45246.8|45226.8|45243.2|45223.2|1
1642715620000|2022-01-20 21:53:40|45248.2|45228.2|45248.2|45228.2|45248.2|45228.2|45245.7|45225.7|1
1642715630000|2022-01-20 21:53:50|45249.7|45229.7|45250.7|45230.7|45250.7|45230.7|45249.7|45229.7|1
1642715640000|2022-01-20 21:54:00|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|1
1642715650000|2022-01-20 21:54:10|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|1
1642715660000|2022-01-20 21:54:20|45263.2|45243.2|45263.2|45243.2|45263.2|45243.2|45259.3|45239.3|2
1642715670000|2022-01-20 21:54:30|45260.7|45240.7|45263.2|45243.2|45263.2|45243.2|45260.7|45240.7|4
1642715680000|2022-01-20 21:54:40|45265.7|45245.7|45268.2|45248.2|45268.2|45248.2|45265.7|45245.7|2
1642715700000|2022-01-20 21:55:00|45267.2|45247.2|45268.2|45248.2|45268.2|45248.2|45265.7|45245.7|3
1642715710000|2022-01-20 21:55:10|45269.3|45249.3|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|3
1642715720000|2022-01-20 21:55:20|45270.7|45250.7|45270.3|45250.3|45270.7|45250.7|45269.3|45249.3|0
1642715730000|2022-01-20 21:55:30|45271.3|45251.3|45272.8|45252.8|45272.8|45252.8|45270.3|45250.3|1
1642715740000|2022-01-20 21:55:40|45274.3|45254.3|45278.2|45258.2|45278.2|45258.2|45274.3|45254.3|0
1642715750000|2022-01-20 21:55:50|45279.3|45259.3|45280.7|45260.7|45280.7|45260.7|45279.3|45259.3|0
1642715760000|2022-01-20 21:56:00|45279.7|45259.7|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|0
1642715770000|2022-01-20 21:56:10|45279.7|45259.7|45278.2|45258.2|45280.7|45260.7|45278.2|45258.2|2
1642715780000|2022-01-20 21:56:20|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|1
1642715790000|2022-01-20 21:56:30|45278.2|45258.2|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|2
1642715800000|2022-01-20 21:56:40|45283.7|45263.7|45286.8|45266.8|45287.8|45267.8|45283.7|45263.7|2
1642715810000|2022-01-20 21:56:50|45287.8|45267.8|45288.2|45268.2|45289.3|45269.3|45287.8|45267.8|1
1642715820000|2022-01-20 21:57:00|45289.3|45269.3|45290.7|45270.7|45295.7|45275.7|45289.3|45269.3|1
1642715830000|2022-01-20 21:57:10|45291.8|45271.8|45298.2|45278.2|45298.2|45278.2|45290.7|45270.7|9
1642715840000|2022-01-20 21:57:20|45300.7|45280.7|45298.2|45278.2|45300.7|45280.7|45298.2|45278.2|3
1642715850000|2022-01-20 21:57:30|45299.3|45279.3|45300.7|45280.7|45300.7|45280.7|45299.3|45279.3|0
1642715860000|2022-01-20 21:57:40|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45295.7|45275.7|6
1642715870000|2022-01-20 21:57:50|45295.7|45275.7|45311.3|45291.3|45311.3|45291.3|45293.2|45273.2|2
1642715880000|2022-01-20 21:58:00|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45306.8|45286.8|4
1642715890000|2022-01-20 21:58:10|45309.3|45289.3|45309.3|45289.3|45311.8|45291.8|45306.8|45286.8|4
1642715900000|2022-01-20 21:58:20|45311.8|45291.8|45309.3|45289.3|45311.8|45291.8|45309.3|45289.3|5
1642715910000|2022-01-20 21:58:30|45308.2|45288.2|45309.3|45289.3|45309.3|45289.3|45308.2|45288.2|1
1642715920000|2022-01-20 21:58:40|45307.8|45287.8|45315.7|45295.7|45316.8|45296.8|45306.8|45286.8|6
1642715930000|2022-01-20 21:58:50|45314.3|45294.3|45320.7|45300.7|45320.7|45300.7|45311.8|45291.8|6
1642715940000|2022-01-20 21:59:00|45321.8|45301.8|45320.7|45300.7|45321.8|45301.8|45320.7|45300.7|2
1642715950000|2022-01-20 21:59:10|45319.3|45299.3|45317.2|45297.2|45319.3|45299.3|45317.2|45297.2|4
1642715960000|2022-01-20 21:59:20|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|1
1642715970000|2022-01-20 21:59:30|45317.2|45297.2|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|1
1642715980000|2022-01-20 21:59:40|||||||||1
1642719600000|2022-01-20 23:00:00|45306.5|45286.5|45307.2|45287.2|45307.2|45287.2|45270.1|45250.1|20
1642719610000|2022-01-20 23:00:10|45302.2|45282.2|45332.2|45312.2|45332.2|45312.2|45302.2|45282.2|4
1642719620000|2022-01-20 23:00:20|45333.7|45313.7|45334.7|45314.7|45334.7|45314.7|45333.7|45313.7|0
1642719630000|2022-01-20 23:00:30|45337.2|45317.2|45324.3|45304.3|45337.2|45317.2|45321.2|45301.2|9
1642719640000|2022-01-20 23:00:40|45327.2|45307.2|45324.7|45304.7|45327.2|45307.2|45324.7|45304.7|6
1642719650000|2022-01-20 23:00:50|45322.2|45302.2|45319.7|45299.7|45322.2|45302.2|45319.7|45299.7|1
1642719660000|2022-01-20 23:01:00|45324.7|45304.7|45329.7|45309.7|45334.7|45314.7|45324.7|45304.7|8
1642719670000|2022-01-20 23:01:10|45330.7|45310.7|45324.3|45304.3|45330.7|45310.7|45324.3|45304.3|6
1642719680000|2022-01-20 23:01:20|45325.7|45305.7|45309.7|45289.7|45325.7|45305.7|45309.7|45289.7|5
1642719690000|2022-01-20 23:01:30|45307.2|45287.2|45304.7|45284.7|45307.2|45287.2|45304.7|45284.7|2
1642719700000|2022-01-20 23:01:40|45302.2|45282.2|45289.7|45269.7|45302.2|45282.2|45289.7|45269.7|2
1642719710000|2022-01-20 23:01:50|45287.2|45267.2|45284.7|45264.7|45287.2|45267.2|45284.7|45264.7|0
1642719720000|2022-01-20 23:02:00|45285.7|45265.7|45290.7|45270.7|45290.7|45270.7|45285.7|45265.7|6
1642719730000|2022-01-20 23:02:10|45291.8|45271.8|45299.7|45279.7|45299.7|45279.7|45291.8|45271.8|2
1642719740000|2022-01-20 23:02:20|45293.7|45273.7|45290.7|45270.7|45297.2|45277.2|45290.7|45270.7|10
1642719750000|2022-01-20 23:02:30|45289.7|45269.7|45291.2|45271.2|45292.2|45272.2|45284.7|45264.7|2
1642719760000|2022-01-20 23:02:40|45292.2|45272.2|45296.2|45276.2|45299.7|45279.7|45292.2|45272.2|8
1642719770000|2022-01-20 23:02:50|45297.2|45277.2|45286.2|45266.2|45297.2|45277.2|45286.2|45266.2|3
1642719780000|2022-01-20 23:03:00|45283.2|45263.2|45269.7|45249.7|45283.2|45263.2|45269.7|45249.7|11
1642719790000|2022-01-20 23:03:10|45270.7|45250.7|45267.2|45247.2|45272.2|45252.2|45267.2|45247.2|6
1642719800000|2022-01-20 23:03:20|45269.7|45249.7|45272.6|45252.6|45272.6|45252.6|45269.7|45249.7|6
1642719810000|2022-01-20 23:03:30|45269.7|45249.7|45272.2|45252.2|45272.2|45252.2|45269.7|45249.7|1
1642719830000|2022-01-20 23:03:50|45269.7|45249.7|45272.2|45252.2|45274.7|45254.7|45269.7|45249.7|0
1642719840000|2022-01-20 23:04:00|45273.2|45253.2|45277.2|45257.2|45277.2|45257.2|45273.2|45253.2|2
1642719850000|2022-01-20 23:04:10|45278.7|45258.7|45287.2|45267.2|45287.2|45267.2|45276.2|45256.2|3
1642719860000|2022-01-20 23:04:20|45288.7|45268.7|45294.7|45274.7|45294.7|45274.7|45288.7|45268.7|0
1642719870000|2022-01-20 23:04:30|45293.7|45273.7|45297.2|45277.2|45297.2|45277.2|45292.2|45272.2|0
1642719880000|2022-01-20 23:04:40|45294.7|45274.7|45292.2|45272.2|45294.7|45274.7|45292.2|45272.2|1
1642719890000|2022-01-20 23:04:50|45293.7|45273.7|45294.7|45274.7|45297.2|45277.2|45292.2|45272.2|1
1642719900000|2022-01-20 23:05:00|45293.7|45273.7|45286.2|45266.2|45296.2|45276.2|45286.2|45266.2|5
1642719910000|2022-01-20 23:05:10|45282.2|45262.2|45276.2|45256.2|45282.2|45262.2|45274.7|45254.7|20
1642719920000|2022-01-20 23:05:20|45274.7|45254.7|45271.2|45251.2|45274.7|45254.7|45271.2|45251.2|10
1642719930000|2022-01-20 23:05:30|45269.7|45249.7|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|2
1642719940000|2022-01-20 23:05:40|45261.2|45241.2|45256.2|45236.2|45261.2|45241.2|45252.6|45232.6|25
1642719960000|2022-01-20 23:06:00|45263.7|45243.7|45263.7|45243.7|45263.7|45243.7|45263.7|45243.7|3
1642719970000|2022-01-20 23:06:10|45264.7|45244.7|45269.7|45249.7|45269.7|45249.7|45264.7|45244.7|0
1642719980000|2022-01-20 23:06:20|45275.7|45255.7|45282.2|45262.2|45282.2|45262.2|45275.7|45255.7|2
1642719990000|2022-01-20 23:06:30|45283.2|45263.2|45287.2|45267.2|45288.7|45268.7|45283.2|45263.2|2
1642720000000|2022-01-20 23:06:40|||||||||1
1642720010000|2022-01-20 23:06:50|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|0
1642720020000|2022-01-20 23:07:00|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|0
1642720040000|2022-01-20 23:07:20|45288.7|45268.7|45281.2|45261.2|45288.7|45268.7|45281.2|45261.2|6
1642720060000|2022-01-20 23:07:40|45279.7|45259.7|45280.7|45260.7|45280.7|45260.7|45279.7|45259.7|3
1642720070000|2022-01-20 23:07:50|45282.2|45262.2|45282.2|45262.2|45285.7|45265.7|45282.2|45262.2|1
1642720080000|2022-01-20 23:08:00|45281.2|45261.2|45274.7|45254.7|45281.2|45261.2|45272.2|45252.2|5
1642720090000|2022-01-20 23:08:10|45275.7|45255.7|45272.2|45252.2|45279.7|45259.7|45272.2|45252.2|2
1642720110000|2022-01-20 23:08:30|45273.2|45253.2|45274.7|45254.7|45274.7|45254.7|45273.2|45253.2|2
1642720120000|2022-01-20 23:08:40|45268.7|45248.7|45265.7|45245.7|45268.7|45248.7|45265.7|45245.7|1
1642720130000|2022-01-20 23:08:50|45261.2|45241.2|45227.2|45207.2|45261.2|45241.2|45227.2|45207.2|30
1642720140000|2022-01-20 23:09:00|45228.2|45208.2|45229.7|45209.7|45229.7|45209.7|45228.2|45208.2|0
1642720150000|2022-01-20 23:09:10|45228.7|45208.7|45222.2|45202.2|45228.7|45208.7|45222.2|45202.2|5
1642720160000|2022-01-20 23:09:20|||||||||11
1642720180000|2022-01-20 23:09:40|45224.7|45204.7|45229.7|45209.7|45229.7|45209.7|45224.7|45204.7|1
1642720190000|2022-01-20 23:09:50|45228.7|45208.7|45214.7|45194.7|45228.7|45208.7|45214.7|45194.7|1
1642720200000|2022-01-20 23:10:00|45219.7|45199.7|45226.8|45206.8|45226.8|45206.8|45219.7|45199.7|1
1642720210000|2022-01-20 23:10:10|45229.7|45209.7|45230.7|45210.7|45230.7|45210.7|45229.7|45209.7|0
1642720220000|2022-01-20 23:10:20|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|0
1642720240000|2022-01-20 23:10:40|45235.7|45215.7|45237.2|45217.2|45239.7|45219.7|45235.7|45215.7|3
1642720250000|2022-01-20 23:10:50|45239.7|45219.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|0
1642720280000|2022-01-20 23:11:20|45235.7|45215.7|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|0
1642720290000|2022-01-20 23:11:30|45235.7|45215.7|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|0
1642720300000|2022-01-20 23:11:40|45237.2|45217.2|45233.7|45213.7|45237.2|45217.2|45232.2|45212.2|1
1642720310000|2022-01-20 23:11:50|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|0
1642720320000|2022-01-20 23:12:00|45235.7|45215.7|45244.7|45224.7|45244.7|45224.7|45235.7|45215.7|3
1642720330000|2022-01-20 23:12:10|45243.7|45223.7|45234.7|45214.7|45243.7|45223.7|45234.7|45214.7|0
1642720350000|2022-01-20 23:12:30|45237.2|45217.2|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|1
1642720360000|2022-01-20 23:12:40|45228.7|45208.7|45219.7|45199.7|45228.7|45208.7|45219.7|45199.7|3
1642720370000|2022-01-20 23:12:50|45222.2|45202.2|45219.7|45199.7|45224.7|45204.7|45219.7|45199.7|1
1642720380000|2022-01-20 23:13:00|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|0
1642720390000|2022-01-20 23:13:10|45228.2|45208.2|45234.7|45214.7|45237.2|45217.2|45228.2|45208.2|4
1642720400000|2022-01-20 23:13:20|45235.7|45215.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|1
1642720410000|2022-01-20 23:13:30|45233.7|45213.7|45224.7|45204.7|45233.7|45213.7|45224.7|45204.7|0
1642720420000|2022-01-20 23:13:40|45226.2|45206.2|45231.2|45211.2|45231.2|45211.2|45224.7|45204.7|3
1642720430000|2022-01-20 23:13:50|45227.2|45207.2|45212.2|45192.2|45227.2|45207.2|45212.2|45192.2|4
1642720440000|2022-01-20 23:14:00|45211.2|45191.2|45208.2|45188.2|45211.2|45191.2|45204.7|45184.7|6
1642720450000|2022-01-20 23:14:10|45208.7|45188.7|45219.7|45199.7|45219.7|45199.7|45206.2|45186.2|2
1642720470000|2022-01-20 23:14:30|45220.7|45200.7|45222.2|45202.2|45222.2|45202.2|45220.7|45200.7|1
1642720480000|2022-01-20 23:14:40|45220.7|45200.7|45224.7|45204.7|45224.7|45204.7|45220.7|45200.7|0
1642720490000|2022-01-20 23:14:50|45223.2|45203.2|45224.7|45204.7|45224.7|45204.7|45220.7|45200.7|0
1642720500000|2022-01-20 23:15:00|45223.2|45203.2|45211.2|45191.2|45223.2|45203.2|45211.2|45191.2|1
1642720510000|2022-01-20 23:15:10|45212.6|45192.6|45214.7|45194.7|45214.7|45194.7|45212.6|45192.6|0
1642720520000|2022-01-20 23:15:20|45212.2|45192.2|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|3
1642720530000|2022-01-20 23:15:30|45207.2|45187.2|45211.2|45191.2|45211.2|45191.2|45207.2|45187.2|2
1642720540000|2022-01-20 23:15:40|45208.7|45188.7|45213.7|45193.7|45214.7|45194.7|45208.7|45188.7|2
1642720550000|2022-01-20 23:15:50|45212.2|45192.2|45209.7|45189.7|45214.7|45194.7|45209.7|45189.7|0
1642720560000|2022-01-20 23:16:00|45208.7|45188.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|0
1642720570000|2022-01-20 23:16:10|45204.7|45184.7|45204.7|45184.7|45207.2|45187.2|45192.2|45172.2|14
1642720580000|2022-01-20 23:16:20|45202.2|45182.2|45209.7|45189.7|45209.7|45189.7|45202.2|45182.2|5
1642720590000|2022-01-20 23:16:30|45207.2|45187.2|45209.7|45189.7|45217.2|45197.2|45204.7|45184.7|15
1642720600000|2022-01-20 23:16:40|45211.2|45191.2|45208.7|45188.7|45211.2|45191.2|45208.7|45188.7|1
1642720610000|2022-01-20 23:16:50|45209.7|45189.7|45206.2|45186.2|45209.7|45189.7|45204.7|45184.7|2
1642720620000|2022-01-20 23:17:00|45209.7|45189.7|45214.7|45194.7|45217.2|45197.2|45209.7|45189.7|7
1642720630000|2022-01-20 23:17:10|45219.7|45199.7|45214.7|45194.7|45219.7|45199.7|45214.7|45194.7|0
1642720640000|2022-01-20 23:17:20|45215.7|45195.7|45220.7|45200.7|45220.7|45200.7|45215.7|45195.7|0
1642720650000|2022-01-20 23:17:30|45222.2|45202.2|45214.7|45194.7|45222.2|45202.2|45214.7|45194.7|1
1642720660000|2022-01-20 23:17:40|45213.2|45193.2|45209.7|45189.7|45213.2|45193.2|45204.7|45184.7|0
1642720670000|2022-01-20 23:17:50|45212.2|45192.2|45213.7|45193.7|45213.7|45193.7|45212.2|45192.2|1
1642720680000|2022-01-20 23:18:00|45212.2|45192.2|45202.2|45182.2|45213.7|45193.7|45202.2|45182.2|6
1642720690000|2022-01-20 23:18:10|45204.7|45184.7|45202.2|45182.2|45204.7|45184.7|45199.7|45179.7|2
1642720700000|2022-01-20 23:18:20|45203.2|45183.2|45204.7|45184.7|45204.7|45184.7|45203.2|45183.2|0
1642720710000|2022-01-20 23:18:30|45202.2|45182.2|45199.7|45179.7|45202.2|45182.2|45199.7|45179.7|0
1642720720000|2022-01-20 23:18:40|45198.7|45178.7|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|0
1642720730000|2022-01-20 23:18:50|45199.7|45179.7|45194.7|45174.7|45199.7|45179.7|45194.7|45174.7|2
1642720740000|2022-01-20 23:19:00|45192.2|45172.2|45182.2|45162.2|45192.2|45172.2|45182.2|45162.2|4
1642720750000|2022-01-20 23:19:10|||||||||2
1642720760000|2022-01-20 23:19:20|45181.2|45161.2|45184.7|45164.7|45187.2|45167.2|45179.7|45159.7|0
1642720780000|2022-01-20 23:19:40|45183.7|45163.7|45179.7|45159.7|45184.7|45164.7|45179.7|45159.7|3
1642720790000|2022-01-20 23:19:50|45178.7|45158.7|45178.7|45158.7|45178.7|45158.7|45178.7|45158.7|0
1642720800000|2022-01-20 23:20:00|45176.2|45156.2|45149.7|45129.7|45176.2|45156.2|45138.8|45118.8|62
1642720820000|2022-01-20 23:20:20|45146.8|45126.8|45149.7|45129.7|45149.7|45129.7|45144.7|45124.7|5
1642720830000|2022-01-20 23:20:30|45150.7|45130.7|45144.7|45124.7|45152.2|45132.2|45144.7|45124.7|3
1642720840000|2022-01-20 23:20:40|45145.7|45125.7|45150.7|45130.7|45150.7|45130.7|45145.7|45125.7|2
1642720850000|2022-01-20 23:20:50|45152.2|45132.2|45157.2|45137.2|45157.2|45137.2|45152.2|45132.2|2
1642720860000|2022-01-20 23:21:00|45159.7|45139.7|45161.2|45141.2|45162.2|45142.2|45159.7|45139.7|1
1642720870000|2022-01-20 23:21:10|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|45159.7|45139.7|0
1642720880000|2022-01-20 23:21:20|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|45160.7|45140.7|0
1642720890000|2022-01-20 23:21:30|45163.2|45143.2|45164.7|45144.7|45164.7|45144.7|45163.2|45143.2|0
1642720900000|2022-01-20 23:21:40|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|45170.7|45150.7|1
1642720910000|2022-01-20 23:21:50|45172.2|45152.2|45178.2|45158.2|45178.2|45158.2|45172.2|45152.2|0
1642720920000|2022-01-20 23:22:00|45177.2|45157.2|45174.7|45154.7|45179.7|45159.7|45174.7|45154.7|1
1642720930000|2022-01-20 23:22:10|45175.7|45155.7|45174.7|45154.7|45179.7|45159.7|45174.7|45154.7|0
1642720940000|2022-01-20 23:22:20|45179.7|45159.7|45177.2|45157.2|45179.7|45159.7|45177.2|45157.2|0
1642720950000|2022-01-20 23:22:30|45179.7|45159.7|45174.7|45154.7|45179.7|45159.7|45174.7|45154.7|0
1642720960000|2022-01-20 23:22:40|45177.2|45157.2|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|0
1642720970000|2022-01-20 23:22:50|45175.7|45155.7|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|0
1642720980000|2022-01-20 23:23:00|45172.2|45152.2|45169.7|45149.7|45172.2|45152.2|45169.7|45149.7|1
1642720990000|2022-01-20 23:23:10|45168.7|45148.7|45164.7|45144.7|45168.7|45148.7|45164.7|45144.7|0
1642721000000|2022-01-20 23:23:20|45162.2|45142.2|45157.6|45137.6|45162.2|45142.2|45157.6|45137.6|4
1642721010000|2022-01-20 23:23:30|45153.7|45133.7|45151.2|45131.2|45154.7|45134.7|45151.2|45131.2|6
1642721020000|2022-01-20 23:23:40|45148.2|45128.2|45149.3|45129.3|45149.3|45129.3|45148.2|45128.2|1
1642721030000|2022-01-20 23:23:50|45151.8|45131.8|45155.7|45135.7|45155.7|45135.7|45150.3|45130.3|1
1642721040000|2022-01-20 23:24:00|45157.8|45137.8|45157.8|45137.8|45157.8|45137.8|45157.8|45137.8|0
1642721050000|2022-01-20 23:24:10|||||||||1
1642721060000|2022-01-20 23:24:20|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|4
1642721070000|2022-01-20 23:24:30|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|3
1642721100000|2022-01-20 23:25:00|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|3
1642721110000|2022-01-20 23:25:10|45163.2|45143.2|45170.7|45150.7|45170.7|45150.7|45163.2|45143.2|1
1642721120000|2022-01-20 23:25:20|45169.3|45149.3|45171.8|45151.8|45171.8|45151.8|45169.3|45149.3|3
1642721130000|2022-01-20 23:25:30|45173.2|45153.2|45171.8|45151.8|45173.2|45153.2|45171.8|45151.8|0
1642721140000|2022-01-20 23:25:40|45170.7|45150.7|45169.3|45149.3|45171.8|45151.8|45166.8|45146.8|1
1642721150000|2022-01-20 23:25:50|45170.3|45150.3|45166.8|45146.8|45170.7|45150.7|45165.3|45145.3|2
1642721160000|2022-01-20 23:26:00|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|1
1642721170000|2022-01-20 23:26:10|45170.3|45150.3|45170.7|45150.7|45170.7|45150.7|45169.3|45149.3|0
1642721180000|2022-01-20 23:26:20|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|45169.3|45149.3|0
1642721190000|2022-01-20 23:26:30|45168.2|45148.2|45171.8|45151.8|45171.8|45151.8|45168.2|45148.2|0
1642721210000|2022-01-20 23:26:50|45169.3|45149.3|45166.8|45146.8|45169.3|45149.3|45166.8|45146.8|0
1642721230000|2022-01-20 23:27:10|||||||||1
1642721270000|2022-01-20 23:27:50|45165.3|45145.3|45166.8|45146.8|45166.8|45146.8|45164.3|45144.3|0
1642721310000|2022-01-20 23:28:30|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|0
1642721320000|2022-01-20 23:28:40|45166.8|45146.8|45159.3|45139.3|45166.8|45146.8|45159.3|45139.3|4
1642721330000|2022-01-20 23:28:50|45157.8|45137.8|45156.8|45136.8|45161.8|45141.8|45156.8|45136.8|0
1642721340000|2022-01-20 23:29:00|45159.3|45139.3|45156.8|45136.8|45161.8|45141.8|45156.8|45136.8|2
1642721350000|2022-01-20 23:29:10|45158.2|45138.2|45154.3|45134.3|45158.2|45138.2|45154.3|45134.3|1
1642721360000|2022-01-20 23:29:20|45156.8|45136.8|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|1
1642721370000|2022-01-20 23:29:30|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|0
1642721380000|2022-01-20 23:29:40|45155.7|45135.7|45149.3|45129.3|45155.7|45135.7|45149.3|45129.3|3
1642721390000|2022-01-20 23:29:50|45146.8|45126.8|45139.3|45119.3|45146.8|45126.8|45139.3|45119.3|5
1642721400000|2022-01-20 23:30:00|45136.8|45116.8|45139.3|45119.3|45141.8|45121.8|45136.8|45116.8|3
1642721410000|2022-01-20 23:30:10|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|3
1642721420000|2022-01-20 23:30:20|45132.8|45112.8|45126.8|45106.8|45134.3|45114.3|45126.8|45106.8|4
1642721430000|2022-01-20 23:30:30|45129.3|45109.3|45130.7|45110.7|45130.7|45110.7|45126.8|45106.8|4
1642721440000|2022-01-20 23:30:40|45129.3|45109.3|45133.2|45113.2|45133.2|45113.2|45129.3|45109.3|0
1642721450000|2022-01-20 23:30:50|45131.8|45111.8|45134.3|45114.3|45134.3|45114.3|45130.7|45110.7|0
1642721460000|2022-01-20 23:31:00|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|5
1642721470000|2022-01-20 23:31:10|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|1
1642721480000|2022-01-20 23:31:20|45130.7|45110.7|45129.3|45109.3|45130.7|45110.7|45129.3|45109.3|0
1642721490000|2022-01-20 23:31:30|45131.8|45111.8|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|0
1642721500000|2022-01-20 23:31:40|45131.8|45111.8|45136.8|45116.8|45136.8|45116.8|45126.8|45106.8|6
1642721510000|2022-01-20 23:31:50|45140.3|45120.3|45139.7|45119.7|45140.3|45120.3|45135.3|45115.3|0
1642721520000|2022-01-20 23:32:00|45138.2|45118.2|45145.7|45125.7|45145.7|45125.7|45138.2|45118.2|0
1642721530000|2022-01-20 23:32:10|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|1
1642721540000|2022-01-20 23:32:20|45145.3|45125.3|45144.3|45124.3|45145.3|45125.3|45144.3|45124.3|1
1642721550000|2022-01-20 23:32:30|45141.8|45121.8|45131.8|45111.8|45141.8|45121.8|45131.8|45111.8|1
1642721560000|2022-01-20 23:32:40|45133.2|45113.2|45131.8|45111.8|45135.7|45115.7|45131.8|45111.8|0
1642721570000|2022-01-20 23:32:50|45130.7|45110.7|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|0
1642721580000|2022-01-20 23:33:00|45132.8|45112.8|45134.3|45114.3|45134.3|45114.3|45132.8|45112.8|0
1642721590000|2022-01-20 23:33:10|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1642721600000|2022-01-20 23:33:20|45135.7|45115.7|45131.8|45111.8|45135.7|45115.7|45131.8|45111.8|0
1642721610000|2022-01-20 23:33:30|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|0
1642721620000|2022-01-20 23:33:40|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|0
1642721630000|2022-01-20 23:33:50|45132.8|45112.8|45136.8|45116.8|45136.8|45116.8|45132.8|45112.8|1
1642721640000|2022-01-20 23:34:00|||||||||1
1642721660000|2022-01-20 23:34:20|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1642721670000|2022-01-20 23:34:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45134.3|45114.3|0
1642721680000|2022-01-20 23:34:40|45138.2|45118.2|45138.2|45118.2|45138.2|45118.2|45138.2|45118.2|0
1642721690000|2022-01-20 23:34:50|||||||||1
1642721700000|2022-01-20 23:35:00|45139.3|45119.3|45151.8|45131.8|45154.3|45134.3|45139.3|45119.3|8
1642721710000|2022-01-20 23:35:10|45154.3|45134.3|45145.3|45125.3|45156.8|45136.8|45145.3|45125.3|4
1642721730000|2022-01-20 23:35:30|45146.8|45126.8|45150.7|45130.7|45150.7|45130.7|45146.8|45126.8|4
1642721740000|2022-01-20 23:35:40|45151.8|45131.8|45145.3|45125.3|45151.8|45131.8|45144.3|45124.3|3
1642721750000|2022-01-20 23:35:50|45145.7|45125.7|45151.8|45131.8|45151.8|45131.8|45144.3|45124.3|0
1642721760000|2022-01-20 23:36:00|45153.2|45133.2|45153.2|45133.2|45154.7|45134.7|45153.2|45133.2|0
1642721770000|2022-01-20 23:36:10|45154.7|45134.7|45151.8|45131.8|45154.7|45134.7|45151.8|45131.8|0
1642721780000|2022-01-20 23:36:20|45150.7|45130.7|45156.8|45136.8|45159.3|45139.3|45149.3|45129.3|9
1642721790000|2022-01-20 23:36:30|45154.3|45134.3|45151.8|45131.8|45156.8|45136.8|45151.8|45131.8|1
1642721820000|2022-01-20 23:37:00|45146.8|45126.8|45145.3|45125.3|45151.8|45131.8|45145.3|45125.3|10
1642721830000|2022-01-20 23:37:10|45146.8|45126.8|45145.7|45125.7|45146.8|45126.8|45145.7|45125.7|0
1642721840000|2022-01-20 23:37:20|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1642721850000|2022-01-20 23:37:30|45149.3|45129.3|45156.8|45136.8|45156.8|45136.8|45149.3|45129.3|2
1642721860000|2022-01-20 23:37:40|45157.8|45137.8|45161.8|45141.8|45162.8|45142.8|45157.8|45137.8|0
1642721870000|2022-01-20 23:37:50|45162.8|45142.8|45166.8|45146.8|45166.8|45146.8|45161.8|45141.8|3
1642721880000|2022-01-20 23:38:00|45167.8|45147.8|45166.8|45146.8|45167.8|45147.8|45166.8|45146.8|1
1642721890000|2022-01-20 23:38:10|45164.3|45144.3|45166.8|45146.8|45168.2|45148.2|45164.3|45144.3|1
1642721900000|2022-01-20 23:38:20|45168.2|45148.2|45166.8|45146.8|45168.2|45148.2|45166.8|45146.8|0
1642721910000|2022-01-20 23:38:30|45165.7|45145.7|45161.8|45141.8|45165.7|45145.7|45156.8|45136.8|0
1642721930000|2022-01-20 23:38:50|45162.8|45142.8|45166.8|45146.8|45166.8|45146.8|45162.8|45142.8|2
1642721940000|2022-01-20 23:39:00|45171.3|45151.3|45171.3|45151.3|45171.3|45151.3|45171.3|45151.3|5
1642721950000|2022-01-20 23:39:10|45172.3|45152.3|45176.3|45156.3|45176.3|45156.3|45172.3|45152.3|4
1642721960000|2022-01-20 23:39:20|45177.8|45157.8|45178.8|45158.8|45178.8|45158.8|45177.8|45157.8|0
1642721970000|2022-01-20 23:39:30|45179.8|45159.8|45189.8|45169.8|45189.8|45169.8|45179.8|45159.8|4
1642721980000|2022-01-20 23:39:40|45190.9|45170.9|45189.8|45169.8|45190.9|45170.9|45189.8|45169.8|1
1642721990000|2022-01-20 23:39:50|45192.3|45172.3|45192.3|45172.3|45194.8|45174.8|45192.3|45172.3|5
1642722000000|2022-01-20 23:40:00|45193.4|45173.4|45200.3|45180.3|45200.3|45180.3|45192.3|45172.3|4
1642722010000|2022-01-20 23:40:10|45201.8|45181.8|45212.8|45192.8|45212.8|45192.8|45201.8|45181.8|3
1642722020000|2022-01-20 23:40:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|2
1642722030000|2022-01-20 23:40:30|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|0
1642722040000|2022-01-20 23:40:40|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|3
1642722060000|2022-01-20 23:41:00|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|3
1642722070000|2022-01-20 23:41:10|45212.8|45192.8|45212.8|45192.8|45212.8|45192.8|45210.3|45190.3|2
1642722080000|2022-01-20 23:41:20|45211.8|45191.8|45210.3|45190.3|45212.8|45192.8|45210.3|45190.3|0
1642722100000|2022-01-20 23:41:40|||||||||1
1642722110000|2022-01-20 23:41:50|45212.8|45192.8|45212.8|45192.8|45212.8|45192.8|45212.8|45192.8|0
1642722120000|2022-01-20 23:42:00|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|45210.3|45190.3|1
1642722140000|2022-01-20 23:42:20|45211.3|45191.3|45210.3|45190.3|45212.8|45192.8|45210.3|45190.3|0
1642722170000|2022-01-20 23:42:50|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|1
1642722190000|2022-01-20 23:43:10|45209.3|45189.3|45211.8|45191.8|45211.8|45191.8|45207.8|45187.8|4
1642722200000|2022-01-20 23:43:20|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|1
1642722210000|2022-01-20 23:43:30|45215.7|45195.7|45214.3|45194.3|45216.8|45196.8|45214.3|45194.3|1
1642722220000|2022-01-20 23:43:40|45217.8|45197.8|45215.3|45195.3|45217.8|45197.8|45215.3|45195.3|1
1642722230000|2022-01-20 23:43:50|45214.3|45194.3|45217.8|45197.8|45217.8|45197.8|45214.3|45194.3|0
1642722240000|2022-01-20 23:44:00|45216.3|45196.3|45214.3|45194.3|45216.3|45196.3|45214.3|45194.3|1
1642722260000|2022-01-20 23:44:20|45216.8|45196.8|45216.3|45196.3|45216.8|45196.8|45216.3|45196.3|1
1642722270000|2022-01-20 23:44:30|45217.8|45197.8|45217.8|45197.8|45217.8|45197.8|45217.8|45197.8|0
1642722280000|2022-01-20 23:44:40|45219.3|45199.3|45219.3|45199.3|45219.3|45199.3|45219.3|45199.3|2
1642722300000|2022-01-20 23:45:00|45220.7|45200.7|45221.8|45201.8|45221.8|45201.8|45220.7|45200.7|2
1642722320000|2022-01-20 23:45:20|45225.3|45205.3|45226.8|45206.8|45226.8|45206.8|45225.3|45205.3|10
1642722340000|2022-01-20 23:45:40|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|2
1642722350000|2022-01-20 23:45:50|45232.3|45212.3|45231.3|45211.3|45232.3|45212.3|45231.3|45211.3|2
1642722360000|2022-01-20 23:46:00|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|1
1642722370000|2022-01-20 23:46:10|45231.3|45211.3|45232.3|45212.3|45232.3|45212.3|45231.3|45211.3|0
1642722380000|2022-01-20 23:46:20|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45228.8|45208.8|0
1642722390000|2022-01-20 23:46:30|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|1
1642722400000|2022-01-20 23:46:40|45230.3|45210.3|45230.3|45210.3|45230.3|45210.3|45230.3|45210.3|0
1642722410000|2022-01-20 23:46:50|45229.3|45209.3|45224.7|45204.7|45229.3|45209.3|45224.7|45204.7|9
1642722420000|2022-01-20 23:47:00|45223.7|45203.7|45224.7|45204.7|45224.7|45204.7|45223.7|45203.7|0
1642722440000|2022-01-20 23:47:20|45220.7|45200.7|45221.8|45201.8|45221.8|45201.8|45219.3|45199.3|0
1642722480000|2022-01-20 23:48:00|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45225.3|45205.3|1
1642722490000|2022-01-20 23:48:10|45229.3|45209.3|45228.2|45208.2|45229.3|45209.3|45226.8|45206.8|0
1642722500000|2022-01-20 23:48:20|45226.8|45206.8|45224.3|45204.3|45226.8|45206.8|45224.3|45204.3|0
1642722520000|2022-01-20 23:48:40|||||||||1
1642722550000|2022-01-20 23:49:10|||||||||3
1642722560000|2022-01-20 23:49:20|45221.8|45201.8|45221.8|45201.8|45224.3|45204.3|45221.8|45201.8|0
1642722570000|2022-01-20 23:49:30|45224.3|45204.3|45219.3|45199.3|45224.3|45204.3|45219.3|45199.3|2
1642722580000|2022-01-20 23:49:40|45218.2|45198.2|45218.2|45198.2|45219.3|45199.3|45216.8|45196.8|0
1642722590000|2022-01-20 23:49:50|45219.3|45199.3|45221.8|45201.8|45221.8|45201.8|45219.3|45199.3|1
1642722600000|2022-01-20 23:50:00|45219.3|45199.3|45218.2|45198.2|45219.3|45199.3|45218.2|45198.2|3
1642722610000|2022-01-20 23:50:10|45219.3|45199.3|45216.8|45196.8|45219.3|45199.3|45216.8|45196.8|0
1642722620000|2022-01-20 23:50:20|45217.8|45197.8|45221.8|45201.8|45221.8|45201.8|45217.8|45197.8|1
1642722630000|2022-01-20 23:50:30|||||||||1
1642722660000|2022-01-20 23:51:00|||||||||4
1642722680000|2022-01-20 23:51:20|45220.7|45200.7|45219.3|45199.3|45220.7|45200.7|45219.3|45199.3|0
1642722690000|2022-01-20 23:51:30|45220.7|45200.7|45221.8|45201.8|45221.8|45201.8|45220.7|45200.7|2
1642722700000|2022-01-20 23:51:40|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|1
1642722720000|2022-01-20 23:52:00|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|0
1642722740000|2022-01-20 23:52:20|45219.3|45199.3|45221.8|45201.8|45221.8|45201.8|45219.3|45199.3|1
1642722750000|2022-01-20 23:52:30|45224.3|45204.3|45216.8|45196.8|45224.3|45204.3|45215.3|45195.3|7
1642722770000|2022-01-20 23:52:50|45217.8|45197.8|45217.8|45197.8|45217.8|45197.8|45217.8|45197.8|1
1642722780000|2022-01-20 23:53:00|45219.3|45199.3|45216.8|45196.8|45221.8|45201.8|45216.8|45196.8|0
1642722790000|2022-01-20 23:53:10|45217.8|45197.8|45216.8|45196.8|45219.3|45199.3|45216.8|45196.8|0
1642722800000|2022-01-20 23:53:20|45217.8|45197.8|45219.3|45199.3|45219.3|45199.3|45216.8|45196.8|0
1642722810000|2022-01-20 23:53:30|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45216.7|45196.7|0
1642722820000|2022-01-20 23:53:40|45216.7|45196.7|45216.7|45196.7|45219.2|45199.2|45216.7|45196.7|0
1642722830000|2022-01-20 23:53:50|45217.8|45197.8|45216.7|45196.7|45217.8|45197.8|45214.2|45194.2|1
1642722840000|2022-01-20 23:54:00|45214.2|45194.2|45211.7|45191.7|45215.3|45195.3|45211.7|45191.7|0
1642722850000|2022-01-20 23:54:10|45210.3|45190.3|45213.2|45193.2|45214.2|45194.2|45210.3|45190.3|2
1642722860000|2022-01-20 23:54:20|45214.2|45194.2|45210.7|45190.7|45214.2|45194.2|45210.3|45190.3|0
1642722870000|2022-01-20 23:54:30|45207.8|45187.8|45219.2|45199.2|45219.2|45199.2|45207.8|45187.8|0
1642722880000|2022-01-20 23:54:40|45217.8|45197.8|45219.2|45199.2|45219.2|45199.2|45216.7|45196.7|0
1642722890000|2022-01-20 23:54:50|45217.8|45197.8|45221.7|45201.7|45221.7|45201.7|45217.8|45197.8|0
1642722900000|2022-01-20 23:55:00|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|45223.2|45203.2|0
1642722920000|2022-01-20 23:55:20|45221.7|45201.7|45213.2|45193.2|45221.7|45201.7|45213.2|45193.2|4
1642722930000|2022-01-20 23:55:30|45216.7|45196.7|45221.7|45201.7|45221.7|45201.7|45216.7|45196.7|1
1642722940000|2022-01-20 23:55:40|45222.8|45202.8|45224.2|45204.2|45224.2|45204.2|45221.7|45201.7|0
1642722950000|2022-01-20 23:55:50|45223.2|45203.2|45228.2|45208.2|45228.2|45208.2|45221.7|45201.7|0
1642722960000|2022-01-20 23:56:00|45230.3|45210.3|45232.8|45212.8|45232.8|45212.8|45230.3|45210.3|1
1642722970000|2022-01-20 23:56:10|45233.8|45213.8|45232.8|45212.8|45235.3|45215.3|45232.8|45212.8|0
1642722980000|2022-01-20 23:56:20|45236.7|45216.7|45234.2|45214.2|45236.7|45216.7|45234.2|45214.2|0
1642722990000|2022-01-20 23:56:30|45236.7|45216.7|45235.3|45215.3|45236.7|45216.7|45235.3|45215.3|1
1642723000000|2022-01-20 23:56:40|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45234.2|45214.2|0
1642723010000|2022-01-20 23:56:50|45239.2|45219.2|45241.7|45221.7|45244.2|45224.2|45236.7|45216.7|6
1642723020000|2022-01-20 23:57:00|45242.8|45222.8|45245.3|45225.3|45245.3|45225.3|45241.7|45221.7|15
1642723030000|2022-01-20 23:57:10|45246.3|45226.3|45246.3|45226.3|45246.3|45226.3|45246.3|45226.3|2
1642723040000|2022-01-20 23:57:20|45248.4|45228.4|45252.3|45232.3|45253.8|45233.8|45248.4|45228.4|6
1642723060000|2022-01-20 23:57:40|45253.4|45233.4|45254.8|45234.8|45254.8|45234.8|45253.4|45233.4|0
1642723070000|2022-01-20 23:57:50|45252.3|45232.3|45251.3|45231.3|45252.3|45232.3|45251.3|45231.3|0
1642723080000|2022-01-20 23:58:00|45250.3|45230.3|45246.7|45226.7|45250.3|45230.3|45246.7|45226.7|6
1642723090000|2022-01-20 23:58:10|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|1
1642723100000|2022-01-20 23:58:20|45241.7|45221.7|45246.7|45226.7|45246.7|45226.7|45241.7|45221.7|1
1642723110000|2022-01-20 23:58:30|45248.2|45228.2|45251.7|45231.7|45251.7|45231.7|45246.7|45226.7|3
1642723120000|2022-01-20 23:58:40|45249.2|45229.2|45246.7|45226.7|45249.2|45229.2|45246.7|45226.7|0
1642723130000|2022-01-20 23:58:50|45245.7|45225.7|45243.2|45223.2|45245.7|45225.7|45238.2|45218.2|1
1642723140000|2022-01-20 23:59:00|45241.7|45221.7|45245.3|45225.3|45246.7|45226.7|45241.7|45221.7|0
1642723150000|2022-01-20 23:59:10|45246.7|45226.7|45250.7|45230.7|45250.7|45230.7|45246.7|45226.7|0
1642723160000|2022-01-20 23:59:20|45248.2|45228.2|45246.7|45226.7|45248.2|45228.2|45246.7|45226.7|0
1642723190000|2022-01-20 23:59:50|45245.7|45225.7|45245.3|45225.3|45246.7|45226.7|45244.2|45224.2|0
1642723200000|2022-01-21 00:00:00|45246.7|45226.7|45244.2|45224.2|45246.7|45226.7|45244.2|45224.2|0
1642723210000|2022-01-21 00:00:10|45241.7|45221.7|45246.7|45226.7|45246.7|45226.7|45236.7|45216.7|5
1642723220000|2022-01-21 00:00:20|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45239.2|45219.2|0
1642723230000|2022-01-21 00:00:30|45239.2|45219.2|45236.7|45216.7|45241.7|45221.7|45236.7|45216.7|0
1642723240000|2022-01-21 00:00:40|45237.8|45217.8|45239.2|45219.2|45241.7|45221.7|45237.8|45217.8|0
1642723250000|2022-01-21 00:00:50|45241.7|45221.7|45244.2|45224.2|45246.7|45226.7|45241.7|45221.7|1
1642723260000|2022-01-21 00:01:00|45246.7|45226.7|45251.7|45231.7|45251.7|45231.7|45246.7|45226.7|5
1642723270000|2022-01-21 00:01:10|45252.8|45232.8|45252.8|45232.8|45254.2|45234.2|45250.3|45230.3|6
1642723280000|2022-01-21 00:01:20|45253.8|45233.8|45255.3|45235.3|45255.3|45235.3|45252.8|45232.8|0
1642723290000|2022-01-21 00:01:30|45254.2|45234.2|45253.2|45233.2|45254.2|45234.2|45253.2|45233.2|0
1642723300000|2022-01-21 00:01:40|45251.7|45231.7|45250.3|45230.3|45251.7|45231.7|45250.3|45230.3|1
1642723310000|2022-01-21 00:01:50|45246.7|45226.7|45239.2|45219.2|45246.7|45226.7|45239.2|45219.2|1
1642723320000|2022-01-21 00:02:00|45236.7|45216.7|45234.2|45214.2|45239.2|45219.2|45234.2|45214.2|2
1642723330000|2022-01-21 00:02:10|45228.2|45208.2|45226.7|45206.7|45228.2|45208.2|45226.7|45206.7|3
1642723340000|2022-01-21 00:02:20|45225.7|45205.7|45223.2|45203.2|45225.7|45205.7|45223.2|45203.2|2
1642723350000|2022-01-21 00:02:30|45220.7|45200.7|45218.2|45198.2|45223.2|45203.2|45218.2|45198.2|2
1642723360000|2022-01-21 00:02:40|45217.8|45197.8|45220.7|45200.7|45221.7|45201.7|45217.8|45197.8|1
1642723370000|2022-01-21 00:02:50|45221.7|45201.7|45216.7|45196.7|45221.7|45201.7|45215.7|45195.7|1
1642723380000|2022-01-21 00:03:00|45218.2|45198.2|45219.2|45199.2|45219.2|45199.2|45216.7|45196.7|1
1642723390000|2022-01-21 00:03:10|45218.2|45198.2|45211.7|45191.7|45218.2|45198.2|45211.7|45191.7|0
1642723400000|2022-01-21 00:03:20|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|2
1642723410000|2022-01-21 00:03:30|45206.7|45186.7|45191.7|45171.7|45206.7|45186.7|45191.7|45171.7|9
1642723420000|2022-01-21 00:03:40|45190.7|45170.7|45186.7|45166.7|45191.7|45171.7|45186.7|45166.7|9
1642723430000|2022-01-21 00:03:50|45184.2|45164.2|45179.2|45159.2|45184.2|45164.2|45179.2|45159.2|5
1642723440000|2022-01-21 00:04:00|45176.7|45156.7|45181.7|45161.7|45181.7|45161.7|45176.7|45156.7|2
1642723450000|2022-01-21 00:04:10|45179.2|45159.2|45181.7|45161.7|45181.7|45161.7|45179.2|45159.2|2
1642723460000|2022-01-21 00:04:20|45180.7|45160.7|45176.7|45156.7|45180.7|45160.7|45176.7|45156.7|2
1642723470000|2022-01-21 00:04:30|45179.2|45159.2|45179.2|45159.2|45179.2|45159.2|45179.2|45159.2|0
1642723480000|2022-01-21 00:04:40|||||||||1
1642723490000|2022-01-21 00:04:50|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45171.7|45151.7|7
1642723500000|2022-01-21 00:05:00|45180.3|45160.3|45171.7|45151.7|45181.7|45161.7|45171.7|45151.7|2
1642723520000|2022-01-21 00:05:20|45172.8|45152.8|45181.7|45161.7|45181.7|45161.7|45172.8|45152.8|5
1642723530000|2022-01-21 00:05:30|45183.2|45163.2|45188.2|45168.2|45188.2|45168.2|45183.2|45163.2|0
1642723540000|2022-01-21 00:05:40|45189.2|45169.2|45201.7|45181.7|45202.8|45182.8|45189.2|45169.2|3
1642723550000|2022-01-21 00:05:50|45196.7|45176.7|45194.2|45174.2|45199.2|45179.2|45191.7|45171.7|3
1642723560000|2022-01-21 00:06:00|45193.2|45173.2|45193.2|45173.2|45193.2|45173.2|45190.7|45170.7|2
1642723570000|2022-01-21 00:06:10|45192.2|45172.2|45188.2|45168.2|45193.2|45173.2|45188.2|45168.2|0
1642723580000|2022-01-21 00:06:20|45187.2|45167.2|45181.7|45161.7|45189.2|45169.2|45181.7|45161.7|0
1642723590000|2022-01-21 00:06:30|45180.3|45160.3|45181.7|45161.7|45181.7|45161.7|45176.7|45156.7|1
1642723600000|2022-01-21 00:06:40|45179.2|45159.2|45179.2|45159.2|45181.7|45161.7|45178.8|45158.8|1
1642723610000|2022-01-21 00:06:50|45180.3|45160.3|45181.7|45161.7|45181.7|45161.7|45179.2|45159.2|1
1642723620000|2022-01-21 00:07:00|45183.2|45163.2|45184.7|45164.7|45184.7|45164.7|45183.2|45163.2|1
1642723630000|2022-01-21 00:07:10|45185.7|45165.7|45196.7|45176.7|45196.7|45176.7|45185.7|45165.7|1
1642723640000|2022-01-21 00:07:20|45198.2|45178.2|45200.7|45180.7|45202.2|45182.2|45198.2|45178.2|2
1642723650000|2022-01-21 00:07:30|45201.7|45181.7|45189.2|45169.2|45201.7|45181.7|45189.2|45169.2|1
1642723660000|2022-01-21 00:07:40|45187.8|45167.8|45187.8|45167.8|45187.8|45167.8|45187.8|45167.8|0
1642723670000|2022-01-21 00:07:50|45186.7|45166.7|45194.2|45174.2|45194.2|45174.2|45185.3|45165.3|1
1642723680000|2022-01-21 00:08:00|45191.7|45171.7|45193.2|45173.2|45193.2|45173.2|45190.7|45170.7|0
1642723700000|2022-01-21 00:08:20|45201.7|45181.7|45199.2|45179.2|45201.7|45181.7|45199.2|45179.2|4
1642723710000|2022-01-21 00:08:30|45200.7|45180.7|45196.7|45176.7|45201.7|45181.7|45196.7|45176.7|1
1642723720000|2022-01-21 00:08:40|45191.7|45171.7|45190.7|45170.7|45191.7|45171.7|45189.2|45169.2|0
1642723730000|2022-01-21 00:08:50|45190.3|45170.3|45191.7|45171.7|45194.2|45174.2|45189.2|45169.2|1
1642723740000|2022-01-21 00:09:00|45190.7|45170.7|45201.7|45181.7|45201.7|45181.7|45188.2|45168.2|2
1642723750000|2022-01-21 00:09:10|45202.8|45182.8|45206.3|45186.3|45206.3|45186.3|45202.8|45182.8|1
1642723760000|2022-01-21 00:09:20|45207.8|45187.8|45203.2|45183.2|45211.7|45191.7|45203.2|45183.2|2
1642723770000|2022-01-21 00:09:30|45204.2|45184.2|45200.3|45180.3|45204.2|45184.2|45199.2|45179.2|0
1642723780000|2022-01-21 00:09:40|45199.2|45179.2|45209.2|45189.2|45211.7|45191.7|45199.2|45179.2|2
1642723790000|2022-01-21 00:09:50|45210.3|45190.3|45210.3|45190.3|45211.7|45191.7|45209.2|45189.2|0
1642723800000|2022-01-21 00:10:00|45211.7|45191.7|45213.2|45193.2|45215.7|45195.7|45209.2|45189.2|4
1642723810000|2022-01-21 00:10:10|45210.7|45190.7|45209.2|45189.2|45213.2|45193.2|45209.2|45189.2|0
1642723830000|2022-01-21 00:10:30|45211.7|45191.7|45211.7|45191.7|45212.8|45192.8|45206.7|45186.7|1
1642723840000|2022-01-21 00:10:40|45206.7|45186.7|45209.2|45189.2|45209.2|45189.2|45206.7|45186.7|1
1642723850000|2022-01-21 00:10:50|45206.7|45186.7|45209.2|45189.2|45209.2|45189.2|45206.7|45186.7|0
1642723860000|2022-01-21 00:11:00|45211.7|45191.7|45209.2|45189.2|45211.7|45191.7|45209.2|45189.2|3
1642723870000|2022-01-21 00:11:10|45211.7|45191.7|45216.7|45196.7|45221.7|45201.7|45211.7|45191.7|3
1642723880000|2022-01-21 00:11:20|45217.8|45197.8|45216.7|45196.7|45219.2|45199.2|45216.7|45196.7|1
1642723890000|2022-01-21 00:11:30|45214.2|45194.2|45212.8|45192.8|45214.2|45194.2|45212.8|45192.8|1
1642723900000|2022-01-21 00:11:40|45211.7|45191.7|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|2
1642723910000|2022-01-21 00:11:50|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|0
1642723920000|2022-01-21 00:12:00|45211.7|45191.7|45211.7|45191.7|45216.7|45196.7|45211.7|45191.7|3
1642723930000|2022-01-21 00:12:10|45210.7|45190.7|45213.2|45193.2|45213.2|45193.2|45209.2|45189.2|4
1642723940000|2022-01-21 00:12:20|45215.7|45195.7|45217.8|45197.8|45220.3|45200.3|45215.7|45195.7|0
1642723950000|2022-01-21 00:12:30|45219.2|45199.2|45218.2|45198.2|45219.2|45199.2|45214.2|45194.2|0
1642723960000|2022-01-21 00:12:40|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|2
1642723970000|2022-01-21 00:12:50|||||||||1
1642723980000|2022-01-21 00:13:00|45216.7|45196.7|45211.7|45191.7|45216.7|45196.7|45210.7|45190.7|7
1642723990000|2022-01-21 00:13:10|45214.2|45194.2|45209.2|45189.2|45214.2|45194.2|45209.2|45189.2|0
1642724000000|2022-01-21 00:13:20|45210.3|45190.3|45210.3|45190.3|45212.8|45192.8|45209.2|45189.2|1
1642724010000|2022-01-21 00:13:30|45211.7|45191.7|45210.7|45190.7|45211.7|45191.7|45210.7|45190.7|0
1642724020000|2022-01-21 00:13:40|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|0
1642724040000|2022-01-21 00:14:00|45205.3|45185.3|45204.2|45184.2|45205.3|45185.3|45204.2|45184.2|2
1642724050000|2022-01-21 00:14:10|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|6
1642724060000|2022-01-21 00:14:20|45199.2|45179.2|45200.3|45180.3|45201.7|45181.7|45199.2|45179.2|0
1642724070000|2022-01-21 00:14:30|45201.7|45181.7|45204.2|45184.2|45204.2|45184.2|45199.2|45179.2|0
1642724090000|2022-01-21 00:14:50|45201.7|45181.7|45204.2|45184.2|45204.2|45184.2|45201.7|45181.7|2
1642724100000|2022-01-21 00:15:00|45205.7|45185.7|45206.7|45186.7|45206.7|45186.7|45205.7|45185.7|0
1642724110000|2022-01-21 00:15:10|45209.2|45189.2|45219.2|45199.2|45219.2|45199.2|45209.2|45189.2|3
1642724120000|2022-01-21 00:15:20|45217.8|45197.8|45209.2|45189.2|45217.8|45197.8|45209.2|45189.2|1
1642724130000|2022-01-21 00:15:30|45210.7|45190.7|45211.7|45191.7|45211.7|45191.7|45210.7|45190.7|0
1642724140000|2022-01-21 00:15:40|45213.8|45193.8|45221.7|45201.7|45221.7|45201.7|45213.8|45193.8|0
1642724150000|2022-01-21 00:15:50|45220.3|45200.3|45220.7|45200.7|45220.7|45200.7|45216.7|45196.7|1
1642724160000|2022-01-21 00:16:00|45219.2|45199.2|45221.7|45201.7|45221.7|45201.7|45219.2|45199.2|3
1642724170000|2022-01-21 00:16:10|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|1
1642724180000|2022-01-21 00:16:20|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|0
1642724190000|2022-01-21 00:16:30|45219.2|45199.2|45223.2|45203.2|45223.2|45203.2|45219.2|45199.2|5
1642724200000|2022-01-21 00:16:40|45224.2|45204.2|45226.7|45206.7|45226.7|45206.7|45224.2|45204.2|6
1642724210000|2022-01-21 00:16:50|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|3
1642724260000|2022-01-21 00:17:40|45219.7|45199.7|45214.2|45194.2|45219.7|45199.7|45213.2|45193.2|5
1642724270000|2022-01-21 00:17:50|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|1
1642724280000|2022-01-21 00:18:00|45209.2|45189.2|45209.2|45189.2|45211.7|45191.7|45206.7|45186.7|3
1642724300000|2022-01-21 00:18:20|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|2
1642724310000|2022-01-21 00:18:30|45212.8|45192.8|45216.7|45196.7|45216.7|45196.7|45212.8|45192.8|0
1642724320000|2022-01-21 00:18:40|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|0
1642724340000|2022-01-21 00:19:00|45216.7|45196.7|45214.2|45194.2|45216.7|45196.7|45214.2|45194.2|1
1642724350000|2022-01-21 00:19:10|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45214.2|45194.2|0
1642724360000|2022-01-21 00:19:20|45214.2|45194.2|45211.7|45191.7|45216.7|45196.7|45211.7|45191.7|0
1642724370000|2022-01-21 00:19:30|45214.2|45194.2|45209.2|45189.2|45216.7|45196.7|45209.2|45189.2|2
1642724380000|2022-01-21 00:19:40|45210.3|45190.3|45209.2|45189.2|45211.7|45191.7|45209.2|45189.2|12
1642724390000|2022-01-21 00:19:50|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|0
1642724400000|2022-01-21 00:20:00|45205.7|45185.7|45199.2|45179.2|45205.7|45185.7|45199.2|45179.2|0
1642724410000|2022-01-21 00:20:10|45196.7|45176.7|45186.7|45166.7|45196.7|45176.7|45186.7|45166.7|5
1642724420000|2022-01-21 00:20:20|45181.7|45161.7|45176.7|45156.7|45181.7|45161.7|45176.7|45156.7|2
1642724430000|2022-01-21 00:20:30|45175.7|45155.7|45176.7|45156.7|45176.7|45156.7|45173.2|45153.2|2
1642724440000|2022-01-21 00:20:40|45175.7|45155.7|45173.2|45153.2|45175.7|45155.7|45173.2|45153.2|0
1642724450000|2022-01-21 00:20:50|45172.2|45152.2|45157.8|45137.8|45172.2|45152.2|45156.7|45136.7|13
1642724460000|2022-01-21 00:21:00|45156.7|45136.7|45156.7|45136.7|45161.7|45141.7|45156.7|45136.7|2
1642724470000|2022-01-21 00:21:10|45160.7|45140.7|45156.7|45136.7|45160.7|45140.7|45156.7|45136.7|1
1642724480000|2022-01-21 00:21:20|||||||||1
1642724490000|2022-01-21 00:21:30|45157.8|45137.8|45162.8|45142.8|45162.8|45142.8|45156.7|45136.7|2
1642724500000|2022-01-21 00:21:40|45161.7|45141.7|45158.8|45138.8|45164.2|45144.2|45156.7|45136.7|1
1642724510000|2022-01-21 00:21:50|45161.7|45141.7|45156.7|45136.7|45161.7|45141.7|45156.7|45136.7|1
1642724520000|2022-01-21 00:22:00|45152.8|45132.8|45151.7|45131.7|45156.7|45136.7|45151.7|45131.7|1
1642724530000|2022-01-21 00:22:10|45146.7|45126.7|45156.7|45136.7|45156.7|45136.7|45146.7|45126.7|11
1642724540000|2022-01-21 00:22:20|45153.2|45133.2|45161.7|45141.7|45161.7|45141.7|45153.2|45133.2|4
1642724550000|2022-01-21 00:22:30|45162.8|45142.8|45175.3|45155.3|45175.3|45155.3|45162.8|45142.8|1
1642724560000|2022-01-21 00:22:40|45174.2|45154.2|45176.7|45156.7|45176.7|45156.7|45174.2|45154.2|2
1642724570000|2022-01-21 00:22:50|45175.7|45155.7|45174.2|45154.2|45175.7|45155.7|45174.2|45154.2|0
1642724580000|2022-01-21 00:23:00|45175.7|45155.7|45176.7|45156.7|45176.7|45156.7|45173.2|45153.2|4
1642724590000|2022-01-21 00:23:10|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|2
1642724600000|2022-01-21 00:23:20|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|1
1642724620000|2022-01-21 00:23:40|45179.2|45159.2|45189.2|45169.2|45189.2|45169.2|45179.2|45159.2|2
1642724630000|2022-01-21 00:23:50|45186.7|45166.7|45191.3|45171.3|45191.3|45171.3|45186.7|45166.7|1
1642724640000|2022-01-21 00:24:00|45194.2|45174.2|45194.2|45174.2|45194.2|45174.2|45194.2|45174.2|0
1642724650000|2022-01-21 00:24:10|45196.7|45176.7|45199.2|45179.2|45201.7|45181.7|45196.7|45176.7|4
1642724660000|2022-01-21 00:24:20|45201.7|45181.7|45199.2|45179.2|45201.7|45181.7|45199.2|45179.2|0
1642724680000|2022-01-21 00:24:40|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|1
1642724700000|2022-01-21 00:25:00|||||||||1
1642724710000|2022-01-21 00:25:10|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|7
1642724720000|2022-01-21 00:25:20|45211.7|45191.7|45216.7|45196.7|45216.7|45196.7|45211.7|45191.7|8
1642724730000|2022-01-21 00:25:30|45214.2|45194.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|1
1642724740000|2022-01-21 00:25:40|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|2
1642724750000|2022-01-21 00:25:50|45210.3|45190.3|45211.7|45191.7|45211.7|45191.7|45210.3|45190.3|1
1642724760000|2022-01-21 00:26:00|45212.8|45192.8|45206.7|45186.7|45212.8|45192.8|45206.7|45186.7|6
1642724770000|2022-01-21 00:26:10|45208.2|45188.2|45216.7|45196.7|45216.7|45196.7|45208.2|45188.2|0
1642724790000|2022-01-21 00:26:30|45224.2|45204.2|45226.7|45206.7|45226.7|45206.7|45224.2|45204.2|2
1642724800000|2022-01-21 00:26:40|45227.8|45207.8|45226.7|45206.7|45230.3|45210.3|45226.7|45206.7|0
1642724810000|2022-01-21 00:26:50|45224.2|45204.2|45226.7|45206.7|45226.7|45206.7|45224.2|45204.2|0
1642724820000|2022-01-21 00:27:00|45225.7|45205.7|45224.2|45204.2|45226.7|45206.7|45224.2|45204.2|1
1642724830000|2022-01-21 00:27:10|45226.7|45206.7|45221.7|45201.7|45226.7|45206.7|45221.7|45201.7|4
1642724840000|2022-01-21 00:27:20|45222.8|45202.8|45222.8|45202.8|45224.2|45204.2|45222.8|45202.8|4
1642724850000|2022-01-21 00:27:30|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|1
1642724860000|2022-01-21 00:27:40|45215.7|45195.7|45211.7|45191.7|45215.7|45195.7|45211.7|45191.7|0
1642724880000|2022-01-21 00:28:00|45213.2|45193.2|45216.7|45196.7|45221.7|45201.7|45213.2|45193.2|3
1642724890000|2022-01-21 00:28:10|45218.2|45198.2|45219.2|45199.2|45219.2|45199.2|45216.7|45196.7|0
1642724900000|2022-01-21 00:28:20|45218.2|45198.2|45216.7|45196.7|45218.2|45198.2|45216.7|45196.7|0
1642724910000|2022-01-21 00:28:30|45219.2|45199.2|45218.2|45198.2|45219.2|45199.2|45218.2|45198.2|1
1642724920000|2022-01-21 00:28:40|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45215.3|45195.3|1
1642724930000|2022-01-21 00:28:50|45211.7|45191.7|45211.7|45191.7|45213.2|45193.2|45211.7|45191.7|1
1642724940000|2022-01-21 00:29:00|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|45210.7|45190.7|0
1642724950000|2022-01-21 00:29:10|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|45208.2|45188.2|2
1642724960000|2022-01-21 00:29:20|45209.2|45189.2|45211.7|45191.7|45211.7|45191.7|45209.2|45189.2|0
1642724980000|2022-01-21 00:29:40|||||||||3
1642725000000|2022-01-21 00:30:00|45210.7|45190.7|45204.2|45184.2|45210.7|45190.7|45204.2|45184.2|2
1642725010000|2022-01-21 00:30:10|45199.2|45179.2|45199.2|45179.2|45199.2|45179.2|45199.2|45179.2|2
1642725020000|2022-01-21 00:30:20|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|2
1642725030000|2022-01-21 00:30:30|45206.7|45186.7|45209.2|45189.2|45209.2|45189.2|45206.7|45186.7|1
1642725040000|2022-01-21 00:30:40|45206.7|45186.7|45204.2|45184.2|45206.7|45186.7|45204.2|45184.2|3
1642725050000|2022-01-21 00:30:50|45199.2|45179.2|45199.2|45179.2|45199.2|45179.2|45199.2|45179.2|2
1642725060000|2022-01-21 00:31:00|45200.3|45180.3|45201.7|45181.7|45201.7|45181.7|45200.3|45180.3|0
1642725100000|2022-01-21 00:31:40|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|1
1642725110000|2022-01-21 00:31:50|||||||||1
1642725120000|2022-01-21 00:32:00|45205.3|45185.3|45211.7|45191.7|45211.7|45191.7|45205.3|45185.3|0
1642725130000|2022-01-21 00:32:10|45214.2|45194.2|45209.2|45189.2|45214.2|45194.2|45206.7|45186.7|8
1642725140000|2022-01-21 00:32:20|45206.7|45186.7|45202.8|45182.8|45206.7|45186.7|45201.7|45181.7|0
1642725150000|2022-01-21 00:32:30|45204.2|45184.2|45199.2|45179.2|45204.2|45184.2|45199.2|45179.2|3
1642725160000|2022-01-21 00:32:40|45201.7|45181.7|45210.7|45190.7|45210.7|45190.7|45201.7|45181.7|6
1642725170000|2022-01-21 00:32:50|45209.2|45189.2|45211.7|45191.7|45211.7|45191.7|45209.2|45189.2|0
1642725180000|2022-01-21 00:33:00|45226.7|45206.7|45229.2|45209.2|45229.2|45209.2|45226.7|45206.7|1
1642725190000|2022-01-21 00:33:10|45228.2|45208.2|45231.7|45211.7|45231.7|45211.7|45227.8|45207.8|1
1642725200000|2022-01-21 00:33:20|45232.8|45212.8|45234.2|45214.2|45236.7|45216.7|45232.8|45212.8|2
1642725210000|2022-01-21 00:33:30|45235.3|45215.3|45236.7|45216.7|45240.7|45220.7|45235.3|45215.3|0
1642725230000|2022-01-21 00:33:50|45235.7|45215.7|45236.7|45216.7|45236.7|45216.7|45235.7|45215.7|1
1642725240000|2022-01-21 00:34:00|45235.7|45215.7|45239.2|45219.2|45239.2|45219.2|45234.2|45214.2|2
1642725250000|2022-01-21 00:34:10|||||||||1
1642725260000|2022-01-21 00:34:20|45244.2|45224.2|45246.7|45226.7|45246.7|45226.7|45244.2|45224.2|4
1642725270000|2022-01-21 00:34:30|45247.8|45227.8|45252.8|45232.8|45252.8|45232.8|45247.8|45227.8|4
1642725280000|2022-01-21 00:34:40|45254.8|45234.8|45257.8|45237.8|45257.8|45237.8|45254.8|45234.8|0
1642725290000|2022-01-21 00:34:50|45258.8|45238.8|45271.7|45251.7|45271.7|45251.7|45258.8|45238.8|9
1642725300000|2022-01-21 00:35:00|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|0
1642725310000|2022-01-21 00:35:10|45267.8|45247.8|45267.8|45247.8|45269.2|45249.2|45267.8|45247.8|0
1642725320000|2022-01-21 00:35:20|45266.3|45246.3|45270.3|45250.3|45270.3|45250.3|45266.3|45246.3|1
1642725330000|2022-01-21 00:35:30|45267.8|45247.8|45268.8|45248.8|45270.3|45250.3|45267.8|45247.8|2
1642725340000|2022-01-21 00:35:40|45270.3|45250.3|45272.8|45252.8|45272.8|45252.8|45270.3|45250.3|0
1642725360000|2022-01-21 00:36:00|45270.3|45250.3|45265.3|45245.3|45271.7|45251.7|45265.3|45245.3|9
1642725370000|2022-01-21 00:36:10|45266.7|45246.7|45267.8|45247.8|45267.8|45247.8|45266.7|45246.7|2
1642725380000|2022-01-21 00:36:20|45269.2|45249.2|45266.7|45246.7|45271.7|45251.7|45266.7|45246.7|5
1642725390000|2022-01-21 00:36:30|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|45267.8|45247.8|2
1642725400000|2022-01-21 00:36:40|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|1
1642725410000|2022-01-21 00:36:50|45264.2|45244.2|45262.8|45242.8|45264.2|45244.2|45261.7|45241.7|0
1642725420000|2022-01-21 00:37:00|45264.2|45244.2|45269.2|45249.2|45269.2|45249.2|45264.2|45244.2|3
1642725430000|2022-01-21 00:37:10|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|1
1642725440000|2022-01-21 00:37:20|45267.8|45247.8|45266.7|45246.7|45267.8|45247.8|45266.7|45246.7|0
1642725450000|2022-01-21 00:37:30|45267.8|45247.8|45269.2|45249.2|45271.7|45251.7|45267.8|45247.8|1
1642725460000|2022-01-21 00:37:40|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|1
1642725470000|2022-01-21 00:37:50|45261.7|45241.7|45255.7|45235.7|45261.7|45241.7|45255.7|45235.7|3
1642725480000|2022-01-21 00:38:00|45254.2|45234.2|45244.2|45224.2|45254.2|45234.2|45244.2|45224.2|3
1642725490000|2022-01-21 00:38:10|45243.2|45223.2|45246.7|45226.7|45246.7|45226.7|45243.2|45223.2|6
1642725500000|2022-01-21 00:38:20|45249.7|45229.7|45255.3|45235.3|45255.3|45235.3|45249.7|45229.7|5
1642725510000|2022-01-21 00:38:30|45256.7|45236.7|45261.7|45241.7|45261.7|45241.7|45256.7|45236.7|0
1642725520000|2022-01-21 00:38:40|45266.7|45246.7|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|1
1642725530000|2022-01-21 00:38:50|45268.2|45248.2|45266.7|45246.7|45269.2|45249.2|45266.7|45246.7|0
1642725540000|2022-01-21 00:39:00|45271.7|45251.7|45264.2|45244.2|45271.7|45251.7|45264.2|45244.2|3
1642725550000|2022-01-21 00:39:10|45267.8|45247.8|45274.2|45254.2|45274.2|45254.2|45267.8|45247.8|11
1642725560000|2022-01-21 00:39:20|45275.7|45255.7|45284.2|45264.2|45284.2|45264.2|45275.7|45255.7|7
1642725580000|2022-01-21 00:39:40|45281.7|45261.7|45279.2|45259.2|45281.7|45261.7|45279.2|45259.2|1
1642725590000|2022-01-21 00:39:50|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|45280.3|45260.3|0
1642725600000|2022-01-21 00:40:00|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|45276.7|45256.7|4
1642725610000|2022-01-21 00:40:10|||||||||3
1642725620000|2022-01-21 00:40:20|45284.2|45264.2|45282.8|45262.8|45284.2|45264.2|45282.8|45262.8|0
1642725630000|2022-01-21 00:40:30|45284.2|45264.2|45279.2|45259.2|45284.2|45264.2|45279.2|45259.2|1
1642725640000|2022-01-21 00:40:40|45278.2|45258.2|45279.2|45259.2|45279.2|45259.2|45276.7|45256.7|0
1642725650000|2022-01-21 00:40:50|45278.2|45258.2|45279.2|45259.2|45279.2|45259.2|45278.2|45258.2|2
1642725660000|2022-01-21 00:41:00|45276.7|45256.7|45276.7|45256.7|45279.2|45259.2|45276.7|45256.7|6
1642725670000|2022-01-21 00:41:10|45275.7|45255.7|45266.7|45246.7|45275.7|45255.7|45266.7|45246.7|7
1642725680000|2022-01-21 00:41:20|45261.7|45241.7|45261.7|45241.7|45261.7|45241.7|45259.2|45239.2|3
1642725700000|2022-01-21 00:41:40|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|2
1642725710000|2022-01-21 00:41:50|45267.8|45247.8|45260.7|45240.7|45271.7|45251.7|45259.2|45239.2|16
1642725720000|2022-01-21 00:42:00|45259.2|45239.2|45259.2|45239.2|45259.2|45239.2|45258.2|45238.2|4
1642725730000|2022-01-21 00:42:10|45261.7|45241.7|45263.2|45243.2|45264.2|45244.2|45261.7|45241.7|3
1642725740000|2022-01-21 00:42:20|45265.7|45245.7|45264.2|45244.2|45266.7|45246.7|45264.2|45244.2|0
1642725750000|2022-01-21 00:42:30|45262.8|45242.8|45261.7|45241.7|45264.2|45244.2|45261.7|45241.7|2
1642725760000|2022-01-21 00:42:40|45264.2|45244.2|45263.2|45243.2|45265.7|45245.7|45261.7|45241.7|0
1642725770000|2022-01-21 00:42:50|45261.7|45241.7|45259.2|45239.2|45261.7|45241.7|45258.2|45238.2|2
1642725790000|2022-01-21 00:43:10|45256.7|45236.7|45256.7|45236.7|45259.2|45239.2|45256.7|45236.7|0
1642725800000|2022-01-21 00:43:20|45257.8|45237.8|45255.7|45235.7|45258.2|45238.2|45255.7|45235.7|0
1642725820000|2022-01-21 00:43:40|45254.2|45234.2|45251.7|45231.7|45254.2|45234.2|45251.7|45231.7|1
1642725840000|2022-01-21 00:44:00|45250.7|45230.7|45249.2|45229.2|45250.7|45230.7|45249.2|45229.2|5
1642725850000|2022-01-21 00:44:10|45250.3|45230.3|45251.7|45231.7|45251.7|45231.7|45250.3|45230.3|3
1642725860000|2022-01-21 00:44:20|45252.8|45232.8|45266.7|45246.7|45266.7|45246.7|45252.8|45232.8|2
1642725870000|2022-01-21 00:44:30|45270.7|45250.7|45266.7|45246.7|45270.7|45250.7|45266.7|45246.7|1
1642725880000|2022-01-21 00:44:40|45267.8|45247.8|45266.7|45246.7|45269.2|45249.2|45266.7|45246.7|3
1642725890000|2022-01-21 00:44:50|45269.2|45249.2|45269.2|45249.2|45270.3|45250.3|45267.8|45247.8|1
1642725900000|2022-01-21 00:45:00|45266.7|45246.7|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|6
1642725910000|2022-01-21 00:45:10|45270.3|45250.3|45274.2|45254.2|45274.2|45254.2|45268.2|45248.2|0
1642725920000|2022-01-21 00:45:20|45271.7|45251.7|45271.7|45251.7|45274.7|45254.7|45271.7|45251.7|4
1642725930000|2022-01-21 00:45:30|45272.8|45252.8|45276.7|45256.7|45276.7|45256.7|45271.7|45251.7|2
1642725950000|2022-01-21 00:45:50|45274.2|45254.2|45276.7|45256.7|45277.8|45257.8|45274.2|45254.2|0
1642725960000|2022-01-21 00:46:00|45277.8|45257.8|45276.7|45256.7|45280.3|45260.3|45276.7|45256.7|0
1642725970000|2022-01-21 00:46:10|45277.8|45257.8|45276.7|45256.7|45277.8|45257.8|45276.7|45256.7|0
1642725980000|2022-01-21 00:46:20|45277.8|45257.8|45276.7|45256.7|45277.8|45257.8|45276.7|45256.7|1
1642726000000|2022-01-21 00:46:40|45277.8|45257.8|45272.8|45252.8|45277.8|45257.8|45272.8|45252.8|7
1642726010000|2022-01-21 00:46:50|45274.2|45254.2|45271.7|45251.7|45276.7|45256.7|45271.7|45251.7|6
1642726020000|2022-01-21 00:47:00|45272.8|45252.8|45278.2|45258.2|45278.2|45258.2|45271.7|45251.7|2
1642726030000|2022-01-21 00:47:10|45279.2|45259.2|45278.2|45258.2|45279.2|45259.2|45278.2|45258.2|3
1642726040000|2022-01-21 00:47:20|45279.2|45259.2|45280.7|45260.7|45281.7|45261.7|45278.2|45258.2|0
1642726050000|2022-01-21 00:47:30|45279.7|45259.7|45278.2|45258.2|45279.7|45259.7|45274.2|45254.2|0
1642726060000|2022-01-21 00:47:40|45279.2|45259.2|45285.7|45265.7|45285.7|45265.7|45279.2|45259.2|3
1642726070000|2022-01-21 00:47:50|45283.2|45263.2|45281.7|45261.7|45283.2|45263.2|45281.7|45261.7|2
1642726080000|2022-01-21 00:48:00|45280.7|45260.7|45279.2|45259.2|45280.7|45260.7|45279.2|45259.2|2
1642726090000|2022-01-21 00:48:10|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|7
1642726100000|2022-01-21 00:48:20|45277.2|45257.2|45269.2|45249.2|45277.2|45257.2|45269.2|45249.2|3
1642726120000|2022-01-21 00:48:40|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|2
1642726130000|2022-01-21 00:48:50|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|1
1642726140000|2022-01-21 00:49:00|45274.2|45254.2|45271.7|45251.7|45275.3|45255.3|45271.7|45251.7|4
1642726150000|2022-01-21 00:49:10|45272.8|45252.8|45274.2|45254.2|45274.2|45254.2|45272.8|45252.8|0
1642726160000|2022-01-21 00:49:20|45271.7|45251.7|45271.7|45251.7|45274.2|45254.2|45271.7|45251.7|1
1642726180000|2022-01-21 00:49:40|45272.8|45252.8|45280.7|45260.7|45280.7|45260.7|45272.8|45252.8|2
1642726190000|2022-01-21 00:49:50|45276.7|45256.7|45276.7|45256.7|45277.8|45257.8|45276.7|45256.7|0
1642726200000|2022-01-21 00:50:00|45279.2|45259.2|45279.2|45259.2|45281.7|45261.7|45279.2|45259.2|4
1642726210000|2022-01-21 00:50:10|45276.7|45256.7|45278.2|45258.2|45278.2|45258.2|45274.2|45254.2|1
1642726220000|2022-01-21 00:50:20|45276.7|45256.7|45275.3|45255.3|45278.2|45258.2|45275.3|45255.3|0
1642726230000|2022-01-21 00:50:30|45278.2|45258.2|45276.7|45256.7|45278.2|45258.2|45276.7|45256.7|1
1642726240000|2022-01-21 00:50:40|45279.2|45259.2|45284.2|45264.2|45284.2|45264.2|45279.2|45259.2|2
1642726260000|2022-01-21 00:51:00|45285.3|45265.3|45285.3|45265.3|45285.7|45265.7|45282.8|45262.8|1
1642726270000|2022-01-21 00:51:10|45286.7|45266.7|45281.7|45261.7|45286.7|45266.7|45281.7|45261.7|1
1642726280000|2022-01-21 00:51:20|45282.8|45262.8|45281.7|45261.7|45284.2|45264.2|45281.7|45261.7|0
1642726290000|2022-01-21 00:51:30|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|1
1642726310000|2022-01-21 00:51:50|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|0
1642726320000|2022-01-21 00:52:00|45284.2|45264.2|45287.8|45267.8|45287.8|45267.8|45284.2|45264.2|7
1642726330000|2022-01-21 00:52:10|45291.7|45271.7|45296.7|45276.7|45301.7|45281.7|45291.7|45271.7|4
1642726350000|2022-01-21 00:52:30|45294.2|45274.2|45301.7|45281.7|45301.7|45281.7|45294.2|45274.2|2
1642726360000|2022-01-21 00:52:40|45296.7|45276.7|45293.2|45273.2|45299.2|45279.2|45293.2|45273.2|1
1642726370000|2022-01-21 00:52:50|45290.7|45270.7|45291.7|45271.7|45294.2|45274.2|45290.7|45270.7|2
1642726380000|2022-01-21 00:53:00|45293.2|45273.2|45291.7|45271.7|45293.2|45273.2|45291.7|45271.7|0
1642726390000|2022-01-21 00:53:10|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|1
1642726400000|2022-01-21 00:53:20|45291.7|45271.7|45291.7|45271.7|45293.2|45273.2|45291.7|45271.7|0
1642726410000|2022-01-21 00:53:30|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45291.7|45271.7|0
1642726420000|2022-01-21 00:53:40|45292.2|45272.2|45293.2|45273.2|45293.2|45273.2|45290.7|45270.7|0
1642726430000|2022-01-21 00:53:50|45292.2|45272.2|45289.2|45269.2|45293.2|45273.2|45289.2|45269.2|1
1642726440000|2022-01-21 00:54:00|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|3
1642726450000|2022-01-21 00:54:10|45285.7|45265.7|45286.7|45266.7|45286.7|45266.7|45285.7|45265.7|1
1642726460000|2022-01-21 00:54:20|45284.2|45264.2|45283.2|45263.2|45284.2|45264.2|45283.2|45263.2|1
1642726470000|2022-01-21 00:54:30|45281.7|45261.7|45277.8|45257.8|45281.7|45261.7|45277.8|45257.8|3
1642726480000|2022-01-21 00:54:40|45279.2|45259.2|45281.7|45261.7|45281.7|45261.7|45279.2|45259.2|2
1642726490000|2022-01-21 00:54:50|45282.8|45262.8|45282.8|45262.8|45283.8|45263.8|45282.8|45262.8|2
1642726500000|2022-01-21 00:55:00|45283.2|45263.2|45278.2|45258.2|45286.7|45266.7|45278.2|45258.2|6
1642726510000|2022-01-21 00:55:10|45276.7|45256.7|45281.7|45261.7|45281.7|45261.7|45276.7|45256.7|1
1642726520000|2022-01-21 00:55:20|45279.2|45259.2|45283.2|45263.2|45284.2|45264.2|45279.2|45259.2|0
1642726530000|2022-01-21 00:55:30|45281.7|45261.7|45280.3|45260.3|45281.7|45261.7|45280.3|45260.3|0
1642726540000|2022-01-21 00:55:40|45281.7|45261.7|45281.7|45261.7|45281.7|45261.7|45280.3|45260.3|1
1642726550000|2022-01-21 00:55:50|||||||||1
1642726560000|2022-01-21 00:56:00|45280.7|45260.7|45279.2|45259.2|45280.7|45260.7|45279.2|45259.2|2
1642726570000|2022-01-21 00:56:10|45281.7|45261.7|45281.7|45261.7|45283.2|45263.2|45281.7|45261.7|2
1642726580000|2022-01-21 00:56:20|45279.2|45259.2|45279.2|45259.2|45281.7|45261.7|45279.2|45259.2|2
1642726590000|2022-01-21 00:56:30|45281.7|45261.7|45283.8|45263.8|45284.2|45264.2|45281.7|45261.7|0
1642726600000|2022-01-21 00:56:40|45284.2|45264.2|45279.2|45259.2|45284.2|45264.2|45276.7|45256.7|5
1642726610000|2022-01-21 00:56:50|45280.7|45260.7|45276.7|45256.7|45281.7|45261.7|45276.7|45256.7|2
1642726620000|2022-01-21 00:57:00|||||||||4
1642726630000|2022-01-21 00:57:10|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1642726640000|2022-01-21 00:57:20|45279.2|45259.2|45279.2|45259.2|45279.2|45259.2|45279.2|45259.2|0
1642726660000|2022-01-21 00:57:40|45280.7|45260.7|45281.7|45261.7|45281.7|45261.7|45280.7|45260.7|1
1642726670000|2022-01-21 00:57:50|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|0
1642726680000|2022-01-21 00:58:00|45283.2|45263.2|45286.7|45266.7|45286.7|45266.7|45282.8|45262.8|0
1642726690000|2022-01-21 00:58:10|45289.2|45269.2|45296.7|45276.7|45296.7|45276.7|45289.2|45269.2|2
1642726700000|2022-01-21 00:58:20|||||||||3
1642726710000|2022-01-21 00:58:30|45293.2|45273.2|45286.7|45266.7|45293.2|45273.2|45286.7|45266.7|11
1642726720000|2022-01-21 00:58:40|||||||||1
1642726730000|2022-01-21 00:58:50|45285.7|45265.7|45286.7|45266.7|45286.7|45266.7|45283.2|45263.2|4
1642726740000|2022-01-21 00:59:00|45285.7|45265.7|45278.2|45258.2|45285.7|45265.7|45277.2|45257.2|9
1642726750000|2022-01-21 00:59:10|45279.2|45259.2|45279.2|45259.2|45279.2|45259.2|45276.7|45256.7|1
1642726760000|2022-01-21 00:59:20|45278.2|45258.2|45279.2|45259.2|45279.2|45259.2|45274.2|45254.2|8
1642726770000|2022-01-21 00:59:30|45278.2|45258.2|45276.7|45256.7|45278.2|45258.2|45276.7|45256.7|1
1642726780000|2022-01-21 00:59:40|45279.2|45259.2|45275.3|45255.3|45279.2|45259.2|45274.2|45254.2|1
1642726790000|2022-01-21 00:59:50|45275.7|45255.7|45276.7|45256.7|45279.2|45259.2|45274.2|45254.2|12
1642726800000|2022-01-21 01:00:00|45279.2|45259.2|45211.7|45191.7|45365.3|45345.3|45200.3|45180.3|90
1642726810000|2022-01-21 01:00:10|45209.2|45189.2|45204.2|45184.2|45222.8|45202.8|45194.2|45174.2|34
1642726820000|2022-01-21 01:00:20|45205.3|45185.3|45184.2|45164.2|45209.2|45189.2|45181.7|45161.7|28
1642726830000|2022-01-21 01:00:30|45179.2|45159.2|45156.7|45136.7|45179.2|45159.2|45154.2|45134.2|33
1642726840000|2022-01-21 01:00:40|45159.2|45139.2|45149.2|45129.2|45159.2|45139.2|45149.2|45129.2|23
1642726850000|2022-01-21 01:00:50|45150.3|45130.3|45143.2|45123.2|45158.2|45138.2|45140.7|45120.7|38
1642726860000|2022-01-21 01:01:00|45141.7|45121.7|45139.2|45119.2|45145.3|45125.3|45137.8|45117.8|39
1642726870000|2022-01-21 01:01:10|45137.8|45117.8|45144.2|45124.2|45149.2|45129.2|45136.7|45116.7|34
1642726880000|2022-01-21 01:01:20|45146.7|45126.7|45139.2|45119.2|45161.7|45141.7|45139.2|45119.2|24
1642726890000|2022-01-21 01:01:30|45136.7|45116.7|45129.7|45109.7|45136.7|45116.7|45128.2|45108.2|12
1642726900000|2022-01-21 01:01:40|45130.7|45110.7|45136.7|45116.7|45149.2|45129.2|45130.7|45110.7|19
1642726910000|2022-01-21 01:01:50|45133.2|45113.2|45124.2|45104.2|45136.7|45116.7|45121.7|45101.7|28
1642726920000|2022-01-21 01:02:00|45126.7|45106.7|45101.7|45081.7|45126.7|45106.7|45081.7|45061.7|61
1642726930000|2022-01-21 01:02:10|45106.7|45086.7|45109.2|45089.2|45109.2|45089.2|45089.2|45069.2|35
1642726940000|2022-01-21 01:02:20|45111.7|45091.7|45121.7|45101.7|45121.7|45101.7|45109.2|45089.2|33
1642726950000|2022-01-21 01:02:30|45134.2|45114.2|45146.7|45126.7|45146.7|45126.7|45134.2|45114.2|10
1642726960000|2022-01-21 01:02:40|45148.2|45128.2|45141.7|45121.7|45148.2|45128.2|45134.2|45114.2|9
1642726970000|2022-01-21 01:02:50|45139.2|45119.2|45141.7|45121.7|45144.2|45124.2|45136.7|45116.7|10
1642726980000|2022-01-21 01:03:00|45139.2|45119.2|45136.7|45116.7|45139.2|45119.2|45116.7|45096.7|15
1642726990000|2022-01-21 01:03:10|45141.7|45121.7|45146.7|45126.7|45156.7|45136.7|45141.7|45121.7|11
1642727000000|2022-01-21 01:03:20|45145.7|45125.7|45149.2|45129.2|45151.7|45131.7|45144.2|45124.2|8
1642727010000|2022-01-21 01:03:30|45146.7|45126.7|45156.7|45136.7|45156.7|45136.7|45146.7|45126.7|12
1642727020000|2022-01-21 01:03:40|45154.2|45134.2|45164.2|45144.2|45164.2|45144.2|45151.7|45131.7|5
1642727030000|2022-01-21 01:03:50|45163.2|45143.2|45151.7|45131.7|45163.2|45143.2|45151.7|45131.7|1
1642727040000|2022-01-21 01:04:00|45149.2|45129.2|45153.2|45133.2|45153.2|45133.2|45136.7|45116.7|17
1642727050000|2022-01-21 01:04:10|45154.2|45134.2|45166.7|45146.7|45175.3|45155.3|45154.2|45134.2|15
1642727060000|2022-01-21 01:04:20|45164.2|45144.2|45156.7|45136.7|45164.2|45144.2|45151.7|45131.7|3
1642727070000|2022-01-21 01:04:30|45158.8|45138.8|45141.7|45121.7|45158.8|45138.8|45140.7|45120.7|7
1642727080000|2022-01-21 01:04:40|45144.2|45124.2|45136.7|45116.7|45144.2|45124.2|45136.7|45116.7|8
1642727090000|2022-01-21 01:04:50|45139.2|45119.2|45132.8|45112.8|45139.2|45119.2|45119.2|45099.2|13
1642727100000|2022-01-21 01:05:00|45131.7|45111.7|45106.7|45086.7|45131.7|45111.7|45106.7|45086.7|15
1642727110000|2022-01-21 01:05:10|45104.2|45084.2|45131.7|45111.7|45131.7|45111.7|45101.7|45081.7|16
1642727120000|2022-01-21 01:05:20|45126.7|45106.7|45121.7|45101.7|45126.7|45106.7|45121.7|45101.7|8
1642727130000|2022-01-21 01:05:30|45124.2|45104.2|45121.7|45101.7|45129.2|45109.2|45121.7|45101.7|2
1642727140000|2022-01-21 01:05:40|45116.7|45096.7|45131.7|45111.7|45131.7|45111.7|45116.7|45096.7|5
1642727150000|2022-01-21 01:05:50|45126.7|45106.7|45131.7|45111.7|45131.7|45111.7|45126.7|45106.7|1
1642727160000|2022-01-21 01:06:00|45129.2|45109.2|45116.7|45096.7|45129.2|45109.2|45106.7|45086.7|6
1642727170000|2022-01-21 01:06:10|45115.7|45095.7|45116.7|45096.7|45116.7|45096.7|45114.2|45094.2|2
1642727180000|2022-01-21 01:06:20|45115.7|45095.7|45116.7|45096.7|45116.7|45096.7|45111.7|45091.7|0
1642727190000|2022-01-21 01:06:30|45121.3|45101.3|45121.7|45101.7|45125.7|45105.7|45121.3|45101.3|1
1642727200000|2022-01-21 01:06:40|45120.7|45100.7|45114.2|45094.2|45120.7|45100.7|45113.2|45093.2|3
1642727210000|2022-01-21 01:06:50|45116.7|45096.7|45111.7|45091.7|45116.7|45096.7|45111.7|45091.7|2
1642727220000|2022-01-21 01:07:00|45108.2|45088.2|45094.7|45074.7|45108.2|45088.2|45085.3|45065.3|9
1642727230000|2022-01-21 01:07:10|45097.2|45077.2|45088.2|45068.2|45097.2|45077.2|45088.2|45068.2|11
1642727240000|2022-01-21 01:07:20|45089.7|45069.7|45087.2|45067.2|45095.7|45075.7|45087.2|45067.2|9
1642727250000|2022-01-21 01:07:30|45085.7|45065.7|45092.2|45072.2|45093.2|45073.2|45084.7|45064.7|17
1642727260000|2022-01-21 01:07:40|45088.2|45068.2|45084.7|45064.7|45088.2|45068.2|45077.6|45057.6|17
1642727270000|2022-01-21 01:07:50|45083.7|45063.7|45082.2|45062.2|45083.7|45063.7|45079.7|45059.7|3
1642727280000|2022-01-21 01:08:00|45079.7|45059.7|45079.7|45059.7|45084.7|45064.7|45077.2|45057.2|14
1642727290000|2022-01-21 01:08:10|45077.2|45057.2|45082.2|45062.2|45082.2|45062.2|45074.7|45054.7|27
1642727300000|2022-01-21 01:08:20|45079.7|45059.7|45079.7|45059.7|45082.2|45062.2|45078.7|45058.7|12
1642727310000|2022-01-21 01:08:30|45080.7|45060.7|45084.7|45064.7|45084.7|45064.7|45080.7|45060.7|8
1642727320000|2022-01-21 01:08:40|45080.7|45060.7|45079.7|45059.7|45080.7|45060.7|45074.7|45054.7|18
1642727330000|2022-01-21 01:08:50|45081.2|45061.2|45084.7|45064.7|45084.7|45064.7|45079.7|45059.7|9
1642727340000|2022-01-21 01:09:00|45082.2|45062.2|45077.2|45057.2|45084.7|45064.7|45077.2|45057.2|4
1642727350000|2022-01-21 01:09:10|45079.7|45059.7|45077.2|45057.2|45079.7|45059.7|45072.2|45052.2|22
1642727360000|2022-01-21 01:09:20|45078.2|45058.2|45085.7|45065.7|45094.7|45074.7|45078.2|45058.2|12
1642727370000|2022-01-21 01:09:30|45083.2|45063.2|45082.2|45062.2|45087.2|45067.2|45082.2|45062.2|8
1642727380000|2022-01-21 01:09:40|45084.7|45064.7|45084.7|45064.7|45087.2|45067.2|45084.7|45064.7|3
1642727390000|2022-01-21 01:09:50|45076.2|45056.2|45085.1|45065.1|45086.2|45066.2|45074.7|45054.7|6
1642727400000|2022-01-21 01:10:00|45086.2|45066.2|45077.2|45057.2|45086.2|45066.2|45074.7|45054.7|16
1642727410000|2022-01-21 01:10:10|45076.2|45056.2|45066.2|45046.2|45076.2|45056.2|45066.2|45046.2|14
1642727420000|2022-01-21 01:10:20|45064.7|45044.7|45052.2|45032.2|45064.7|45044.7|45052.2|45032.2|18
1642727430000|2022-01-21 01:10:30|45056.2|45036.2|45044.7|45024.7|45056.2|45036.2|45043.7|45023.7|24
1642727440000|2022-01-21 01:10:40|45043.7|45023.7|45024.7|45004.7|45043.7|45023.7|45022.2|45002.2|19
1642727450000|2022-01-21 01:10:50|45027.2|45007.2|45033.2|45013.2|45042.2|45022.2|45027.2|45007.2|17
1642727460000|2022-01-21 01:11:00|45032.2|45012.2|45024.7|45004.7|45032.2|45012.2|45019.7|44999.7|5
1642727470000|2022-01-21 01:11:10|45025.7|45005.7|45019.7|44999.7|45027.2|45007.2|45012.2|44992.2|14
1642727480000|2022-01-21 01:11:20|45015.7|44995.7|45017.2|44997.2|45018.2|44998.2|45014.7|44994.7|15
1642727490000|2022-01-21 01:11:30|45019.7|44999.7|45022.2|45002.2|45022.2|45002.2|45017.2|44997.2|12
1642727500000|2022-01-21 01:11:40|45021.2|45001.2|45021.2|45001.2|45022.2|45002.2|45019.7|44999.7|7
1642727510000|2022-01-21 01:11:50|45019.7|44999.7|45018.7|44998.7|45022.2|45002.2|45018.7|44998.7|8
1642727520000|2022-01-21 01:12:00|45014.7|44994.7|44989.7|44969.7|45014.7|44994.7|44987.2|44967.2|103
1642727530000|2022-01-21 01:12:10|44992.2|44972.2|45002.2|44982.2|45002.2|44982.2|44987.2|44967.2|28
1642727540000|2022-01-21 01:12:20|45003.7|44983.7|45002.2|44982.2|45004.7|44984.7|45002.2|44982.2|13
1642727550000|2022-01-21 01:12:30|45003.7|44983.7|45007.2|44987.2|45007.2|44987.2|45002.2|44982.2|9
1642727560000|2022-01-21 01:12:40|45006.2|44986.2|45002.2|44982.2|45007.2|44987.2|45002.2|44982.2|14
1642727570000|2022-01-21 01:12:50|44999.7|44979.7|44993.2|44973.2|45003.2|44983.2|44989.7|44969.7|30
1642727580000|2022-01-21 01:13:00|44994.7|44974.7|44975.7|44955.7|44994.7|44974.7|44972.2|44952.2|20
1642727590000|2022-01-21 01:13:10|44977.2|44957.2|44989.7|44969.7|44990.7|44970.7|44974.7|44954.7|10
1642727600000|2022-01-21 01:13:20|44987.2|44967.2|44982.2|44962.2|44988.2|44968.2|44982.2|44962.2|9
1642727610000|2022-01-21 01:13:30|44983.2|44963.2|44987.2|44967.2|44987.2|44967.2|44981.2|44961.2|3
1642727620000|2022-01-21 01:13:40|44989.7|44969.7|44999.7|44979.7|44999.7|44979.7|44989.7|44969.7|7
1642727630000|2022-01-21 01:13:50|45000.7|44980.7|44998.2|44978.2|45003.7|44983.7|44997.2|44977.2|20
1642727640000|2022-01-21 01:14:00|45000.7|44980.7|45004.7|44984.7|45004.7|44984.7|44998.2|44978.2|6
1642727650000|2022-01-21 01:14:10|45005.7|44985.7|45029.7|45009.7|45029.7|45009.7|45005.7|44985.7|5
1642727660000|2022-01-21 01:14:20|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|7
1642727670000|2022-01-21 01:14:30|45026.2|45006.2|45042.2|45022.2|45042.2|45022.2|45024.7|45004.7|9
1642727680000|2022-01-21 01:14:40|45043.7|45023.7|45046.7|45026.7|45048.2|45028.2|45037.2|45017.2|11
1642727690000|2022-01-21 01:14:50|45049.2|45029.2|45054.7|45034.7|45054.7|45034.7|45045.7|45025.7|8
1642727700000|2022-01-21 01:15:00|45052.2|45032.2|45052.2|45032.2|45057.2|45037.2|45048.2|45028.2|11
1642727710000|2022-01-21 01:15:10|45053.2|45033.2|45065.7|45045.7|45069.7|45049.7|45053.2|45033.2|12
1642727720000|2022-01-21 01:15:20|45064.7|45044.7|45067.2|45047.2|45067.2|45047.2|45061.2|45041.2|7
1642727730000|2022-01-21 01:15:30|45068.2|45048.2|45074.7|45054.7|45074.7|45054.7|45068.2|45048.2|2
1642727740000|2022-01-21 01:15:40|45078.2|45058.2|45084.7|45064.7|45084.7|45064.7|45078.2|45058.2|10
1642727750000|2022-01-21 01:15:50|45083.7|45063.7|45084.7|45064.7|45084.7|45064.7|45079.7|45059.7|1
1642727760000|2022-01-21 01:16:00|45090.7|45070.7|45089.7|45069.7|45090.7|45070.7|45085.7|45065.7|20
1642727770000|2022-01-21 01:16:10|45087.2|45067.2|45095.7|45075.7|45095.7|45075.7|45084.7|45064.7|19
1642727780000|2022-01-21 01:16:20|45098.2|45078.2|45106.7|45086.7|45109.2|45089.2|45094.2|45074.2|15
1642727790000|2022-01-21 01:16:30|45109.2|45089.2|45106.7|45086.7|45109.2|45089.2|45104.2|45084.2|10
1642727800000|2022-01-21 01:16:40|45104.2|45084.2|45111.7|45091.7|45111.7|45091.7|45104.2|45084.2|4
1642727810000|2022-01-21 01:16:50|45110.7|45090.7|45114.7|45094.7|45117.8|45097.8|45109.2|45089.2|7
1642727820000|2022-01-21 01:17:00|45114.2|45094.2|45101.7|45081.7|45114.2|45094.2|45099.2|45079.2|10
1642727830000|2022-01-21 01:17:10|45099.2|45079.2|45081.7|45061.7|45099.2|45079.2|45081.7|45061.7|12
1642727840000|2022-01-21 01:17:20|45075.3|45055.3|45074.2|45054.2|45075.3|45055.3|45068.2|45048.2|6
1642727850000|2022-01-21 01:17:30|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|45074.2|45054.2|1
1642727860000|2022-01-21 01:17:40|45075.3|45055.3|45084.2|45064.2|45086.7|45066.7|45074.2|45054.2|7
1642727870000|2022-01-21 01:17:50|45081.7|45061.7|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|1
1642727880000|2022-01-21 01:18:00|45080.3|45060.3|45079.2|45059.2|45081.7|45061.7|45074.2|45054.2|4
1642727890000|2022-01-21 01:18:10|45081.7|45061.7|45079.2|45059.2|45083.2|45063.2|45079.2|45059.2|0
1642727900000|2022-01-21 01:18:20|45077.8|45057.8|45077.8|45057.8|45080.7|45060.7|45074.2|45054.2|8
1642727910000|2022-01-21 01:18:30|45079.2|45059.2|45074.2|45054.2|45080.3|45060.3|45074.2|45054.2|6
1642727920000|2022-01-21 01:18:40|45071.7|45051.7|45074.2|45054.2|45074.2|45054.2|45069.2|45049.2|0
1642727930000|2022-01-21 01:18:50|45071.7|45051.7|45059.7|45039.7|45071.7|45051.7|45059.7|45039.7|3
1642727940000|2022-01-21 01:19:00|45058.7|45038.7|45027.2|45007.2|45058.7|45038.7|45027.2|45007.2|26
1642727950000|2022-01-21 01:19:10|45024.7|45004.7|45028.2|45008.2|45028.2|45008.2|45019.7|44999.7|14
1642727960000|2022-01-21 01:19:20|45029.7|45009.7|45039.7|45019.7|45044.7|45024.7|45029.7|45009.7|21
1642727970000|2022-01-21 01:19:30|45043.2|45023.2|45035.7|45015.7|45044.7|45024.7|45034.7|45014.7|8
1642727980000|2022-01-21 01:19:40|45037.2|45017.2|45055.7|45035.7|45055.7|45035.7|45037.2|45017.2|5
1642727990000|2022-01-21 01:19:50|45058.2|45038.2|45043.7|45023.7|45059.7|45039.7|45043.7|45023.7|7
1642728000000|2022-01-21 01:20:00|45046.2|45026.2|45039.7|45019.7|45046.2|45026.2|45037.2|45017.2|8
1642728010000|2022-01-21 01:20:10|45040.7|45020.7|45047.2|45027.2|45047.2|45027.2|45040.7|45020.7|2
1642728020000|2022-01-21 01:20:20|45050.7|45030.7|45062.2|45042.2|45062.2|45042.2|45050.7|45030.7|2
1642728030000|2022-01-21 01:20:30|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45062.2|45042.2|3
1642728040000|2022-01-21 01:20:40|45063.7|45043.7|45064.7|45044.7|45064.7|45044.7|45062.2|45042.2|1
1642728050000|2022-01-21 01:20:50|45062.2|45042.2|45064.7|45044.7|45067.2|45047.2|45062.2|45042.2|2
1642728060000|2022-01-21 01:21:00|45065.7|45045.7|45070.7|45050.7|45070.7|45050.7|45063.7|45043.7|4
1642728070000|2022-01-21 01:21:10|45069.2|45049.2|45071.7|45051.7|45071.7|45051.7|45069.2|45049.2|3
1642728080000|2022-01-21 01:21:20|45069.2|45049.2|45073.2|45053.2|45073.2|45053.2|45069.2|45049.2|6
1642728090000|2022-01-21 01:21:30|45072.2|45052.2|45075.7|45055.7|45079.2|45059.2|45071.7|45051.7|6
1642728100000|2022-01-21 01:21:40|45076.7|45056.7|45060.7|45040.7|45076.7|45056.7|45060.7|45040.7|7
1642728110000|2022-01-21 01:21:50|45059.2|45039.2|45056.7|45036.7|45061.7|45041.7|45056.7|45036.7|0
1642728120000|2022-01-21 01:22:00|45061.7|45041.7|45081.7|45061.7|45081.7|45061.7|45061.7|45041.7|7
1642728130000|2022-01-21 01:22:10|45084.2|45064.2|45099.2|45079.2|45099.2|45079.2|45084.2|45064.2|6
1642728140000|2022-01-21 01:22:20|45101.7|45081.7|45099.2|45079.2|45101.7|45081.7|45099.2|45079.2|17
1642728150000|2022-01-21 01:22:30|45098.2|45078.2|45088.2|45068.2|45098.2|45078.2|45088.2|45068.2|4
1642728160000|2022-01-21 01:22:40|45085.7|45065.7|45089.2|45069.2|45089.2|45069.2|45084.7|45064.7|0
1642728170000|2022-01-21 01:22:50|45091.7|45071.7|45094.2|45074.2|45096.7|45076.7|45091.7|45071.7|7
1642728180000|2022-01-21 01:23:00|45096.7|45076.7|45116.7|45096.7|45116.7|45096.7|45096.7|45076.7|9
1642728190000|2022-01-21 01:23:10|45119.2|45099.2|45102.2|45082.2|45119.2|45099.2|45102.2|45082.2|10
1642728200000|2022-01-21 01:23:20|45098.7|45078.7|45099.7|45079.7|45102.2|45082.2|45097.2|45077.2|10
1642728210000|2022-01-21 01:23:30|45098.7|45078.7|45100.7|45080.7|45102.2|45082.2|45098.7|45078.7|12
1642728220000|2022-01-21 01:23:40|45102.2|45082.2|45101.7|45081.7|45104.7|45084.7|45101.7|45081.7|3
1642728230000|2022-01-21 01:23:50|45104.2|45084.2|45104.2|45084.2|45104.2|45084.2|45101.7|45081.7|2
1642728240000|2022-01-21 01:24:00|45101.7|45081.7|45088.2|45068.2|45101.7|45081.7|45088.2|45068.2|29
1642728250000|2022-01-21 01:24:10|45084.7|45064.7|45087.2|45067.2|45089.7|45069.7|45084.7|45064.7|0
1642728260000|2022-01-21 01:24:20|45089.7|45069.7|45092.2|45072.2|45092.2|45072.2|45089.7|45069.7|6
1642728270000|2022-01-21 01:24:30|45093.2|45073.2|45097.2|45077.2|45097.2|45077.2|45092.2|45072.2|0
1642728280000|2022-01-21 01:24:40|45098.2|45078.2|45104.7|45084.7|45104.7|45084.7|45098.2|45078.2|3
1642728290000|2022-01-21 01:24:50|45099.7|45079.7|45107.2|45087.2|45107.2|45087.2|45099.7|45079.7|5
1642728300000|2022-01-21 01:25:00|45109.7|45089.7|45112.2|45092.2|45117.2|45097.2|45104.7|45084.7|9
1642728310000|2022-01-21 01:25:10|45107.2|45087.2|45102.2|45082.2|45107.2|45087.2|45101.2|45081.2|4
1642728320000|2022-01-21 01:25:20|45101.2|45081.2|45087.2|45067.2|45102.2|45082.2|45087.2|45067.2|2
1642728330000|2022-01-21 01:25:30|45088.2|45068.2|45082.2|45062.2|45089.7|45069.7|45082.2|45062.2|0
1642728340000|2022-01-21 01:25:40|45083.2|45063.2|45086.2|45066.2|45092.2|45072.2|45083.2|45063.2|6
1642728350000|2022-01-21 01:25:50|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45082.2|45062.2|1
1642728360000|2022-01-21 01:26:00|45083.7|45063.7|45087.2|45067.2|45087.2|45067.2|45082.2|45062.2|6
1642728370000|2022-01-21 01:26:10|45088.2|45068.2|45098.2|45078.2|45098.2|45078.2|45088.2|45068.2|2
1642728380000|2022-01-21 01:26:20|45099.7|45079.7|45102.2|45082.2|45102.2|45082.2|45097.2|45077.2|4
1642728390000|2022-01-21 01:26:30|45103.2|45083.2|45102.2|45082.2|45103.2|45083.2|45102.2|45082.2|4
1642728400000|2022-01-21 01:26:40|45104.7|45084.7|45089.7|45069.7|45104.7|45084.7|45089.7|45069.7|3
1642728410000|2022-01-21 01:26:50|45088.7|45068.7|45084.7|45064.7|45088.7|45068.7|45084.7|45064.7|0
1642728420000|2022-01-21 01:27:00|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|9
1642728430000|2022-01-21 01:27:10|45089.7|45069.7|45103.2|45083.2|45103.2|45083.2|45089.7|45069.7|14
1642728440000|2022-01-21 01:27:20|45105.7|45085.7|45097.2|45077.2|45105.7|45085.7|45094.7|45074.7|3
1642728450000|2022-01-21 01:27:30|45099.7|45079.7|45103.2|45083.2|45103.2|45083.2|45094.7|45074.7|2
1642728460000|2022-01-21 01:27:40|45102.2|45082.2|45094.7|45074.7|45103.2|45083.2|45094.7|45074.7|2
1642728470000|2022-01-21 01:27:50|45093.7|45073.7|45099.7|45079.7|45099.7|45079.7|45093.7|45073.7|6
1642728480000|2022-01-21 01:28:00|45098.7|45078.7|45107.2|45087.2|45109.7|45089.7|45092.2|45072.2|10
1642728490000|2022-01-21 01:28:10|45104.7|45084.7|45119.7|45099.7|45119.7|45099.7|45104.7|45084.7|9
1642728500000|2022-01-21 01:28:20|45122.2|45102.2|45124.7|45104.7|45127.2|45107.2|45122.2|45102.2|1
1642728510000|2022-01-21 01:28:30|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45122.2|45102.2|4
1642728520000|2022-01-21 01:28:40|45122.2|45102.2|45122.2|45102.2|45124.7|45104.7|45122.2|45102.2|1
1642728530000|2022-01-21 01:28:50|45119.7|45099.7|45119.7|45099.7|45122.2|45102.2|45119.7|45099.7|0
1642728540000|2022-01-21 01:29:00|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45118.2|45098.2|6
1642728550000|2022-01-21 01:29:10|45127.2|45107.2|45133.7|45113.7|45133.7|45113.7|45127.2|45107.2|2
1642728560000|2022-01-21 01:29:20|45137.2|45117.2|45142.2|45122.2|45144.7|45124.7|45137.2|45117.2|8
1642728570000|2022-01-21 01:29:30|45143.2|45123.2|45149.7|45129.7|45154.7|45134.7|45142.2|45122.2|7
1642728580000|2022-01-21 01:29:40|45147.2|45127.2|45154.7|45134.7|45154.7|45134.7|45147.2|45127.2|10
1642728590000|2022-01-21 01:29:50|45153.7|45133.7|45152.2|45132.2|45154.7|45134.7|45152.2|45132.2|5
1642728600000|2022-01-21 01:30:00|45151.2|45131.2|45137.2|45117.2|45151.2|45131.2|45137.2|45117.2|10
1642728610000|2022-01-21 01:30:10|45134.7|45114.7|45142.2|45122.2|45142.2|45122.2|45132.2|45112.2|4
1642728620000|2022-01-21 01:30:20|45145.7|45125.7|45162.2|45142.2|45164.7|45144.7|45144.7|45124.7|10
1642728630000|2022-01-21 01:30:30|45161.2|45141.2|45164.7|45144.7|45167.2|45147.2|45159.7|45139.7|9
1642728640000|2022-01-21 01:30:40|45163.7|45143.7|45156.2|45136.2|45163.7|45143.7|45156.2|45136.2|5
1642728650000|2022-01-21 01:30:50|45155.7|45135.7|45158.7|45138.7|45159.7|45139.7|45152.2|45132.2|2
1642728660000|2022-01-21 01:31:00|45157.2|45137.2|45157.2|45137.2|45162.2|45142.2|45154.7|45134.7|5
1642728670000|2022-01-21 01:31:10|45154.7|45134.7|45157.2|45137.2|45164.7|45144.7|45154.7|45134.7|7
1642728680000|2022-01-21 01:31:20|45154.7|45134.7|45152.2|45132.2|45154.7|45134.7|45147.2|45127.2|0
1642728690000|2022-01-21 01:31:30|45149.7|45129.7|45154.7|45134.7|45154.7|45134.7|45147.2|45127.2|3
1642728700000|2022-01-21 01:31:40|45152.2|45132.2|45157.2|45137.2|45157.2|45137.2|45152.2|45132.2|4
1642728710000|2022-01-21 01:31:50|45159.7|45139.7|45159.7|45139.7|45164.7|45144.7|45157.2|45137.2|4
1642728720000|2022-01-21 01:32:00|45162.2|45142.2|45142.2|45122.2|45163.7|45143.7|45142.2|45122.2|10
1642728730000|2022-01-21 01:32:10|45141.2|45121.2|45139.7|45119.7|45142.2|45122.2|45139.7|45119.7|0
1642728740000|2022-01-21 01:32:20|45137.2|45117.2|45113.2|45093.2|45137.2|45117.2|45113.2|45093.2|22
1642728750000|2022-01-21 01:32:30|45110.7|45090.7|45112.2|45092.2|45112.2|45092.2|45109.7|45089.7|4
1642728760000|2022-01-21 01:32:40|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45114.7|45094.7|2
1642728770000|2022-01-21 01:32:50|45112.2|45092.2|45119.7|45099.7|45119.7|45099.7|45112.2|45092.2|4
1642728780000|2022-01-21 01:33:00|45118.7|45098.7|45107.2|45087.2|45118.7|45098.7|45100.7|45080.7|19
1642728790000|2022-01-21 01:33:10|45109.7|45089.7|45104.7|45084.7|45109.7|45089.7|45104.7|45084.7|1
1642728800000|2022-01-21 01:33:20|45107.2|45087.2|45104.7|45084.7|45112.2|45092.2|45104.7|45084.7|6
1642728810000|2022-01-21 01:33:30|45102.2|45082.2|45112.2|45092.2|45112.2|45092.2|45102.2|45082.2|1
1642728820000|2022-01-21 01:33:40|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|4
1642728830000|2022-01-21 01:33:50|45112.2|45092.2|45117.2|45097.2|45117.2|45097.2|45109.7|45089.7|0
1642728840000|2022-01-21 01:34:00|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45114.7|45094.7|1
1642728850000|2022-01-21 01:34:10|45114.2|45094.2|45115.7|45095.7|45115.7|45095.7|45107.2|45087.2|5
1642728860000|2022-01-21 01:34:20|45118.2|45098.2|45132.2|45112.2|45132.2|45112.2|45118.2|45098.2|6
1642728870000|2022-01-21 01:34:30|45134.7|45114.7|45139.7|45119.7|45139.7|45119.7|45134.7|45114.7|2
1642728880000|2022-01-21 01:34:40|45137.2|45117.2|45132.2|45112.2|45137.2|45117.2|45132.2|45112.2|3
1642728890000|2022-01-21 01:34:50|45134.7|45114.7|45137.2|45117.2|45139.7|45119.7|45134.7|45114.7|3
1642728900000|2022-01-21 01:35:00|45134.7|45114.7|45122.2|45102.2|45134.7|45114.7|45121.2|45101.2|16
1642728910000|2022-01-21 01:35:10|45121.2|45101.2|45112.2|45092.2|45121.2|45101.2|45104.7|45084.7|5
1642728920000|2022-01-21 01:35:20|45113.2|45093.2|45114.7|45094.7|45119.7|45099.7|45113.2|45093.2|0
1642728930000|2022-01-21 01:35:30|45115.7|45095.7|45099.7|45079.7|45117.2|45097.2|45099.7|45079.7|9
1642728940000|2022-01-21 01:35:40|45097.2|45077.2|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|5
1642728950000|2022-01-21 01:35:50|45091.2|45071.2|45079.7|45059.7|45091.2|45071.2|45079.7|45059.7|6
1642728960000|2022-01-21 01:36:00|45077.2|45057.2|45082.2|45062.2|45082.2|45062.2|45077.2|45057.2|2
1642728970000|2022-01-21 01:36:10|45084.7|45064.7|45102.2|45082.2|45102.2|45082.2|45084.7|45064.7|4
1642728980000|2022-01-21 01:36:20|45104.7|45084.7|45097.2|45077.2|45104.7|45084.7|45097.2|45077.2|3
1642728990000|2022-01-21 01:36:30|45099.7|45079.7|45103.2|45083.2|45103.2|45083.2|45099.7|45079.7|3
1642729000000|2022-01-21 01:36:40|45102.2|45082.2|45107.2|45087.2|45107.2|45087.2|45102.2|45082.2|2
1642729010000|2022-01-21 01:36:50|45104.7|45084.7|45101.2|45081.2|45104.7|45084.7|45099.7|45079.7|5
1642729020000|2022-01-21 01:37:00|45099.7|45079.7|45074.7|45054.7|45099.7|45079.7|45074.7|45054.7|5
1642729030000|2022-01-21 01:37:10|45075.7|45055.7|45074.7|45054.7|45082.2|45062.2|45072.2|45052.2|8
1642729040000|2022-01-21 01:37:20|45072.2|45052.2|45057.2|45037.2|45074.7|45054.7|45057.2|45037.2|8
1642729050000|2022-01-21 01:37:30|45054.7|45034.7|45053.2|45033.2|45057.2|45037.2|45051.2|45031.2|15
1642729060000|2022-01-21 01:37:40|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45047.2|45027.2|6
1642729070000|2022-01-21 01:37:50|45055.7|45035.7|45065.7|45045.7|45065.7|45045.7|45054.7|45034.7|10
1642729080000|2022-01-21 01:38:00|45067.2|45047.2|45088.2|45068.2|45088.2|45068.2|45067.2|45047.2|6
1642729090000|2022-01-21 01:38:10|45089.7|45069.7|45073.7|45053.7|45092.2|45072.2|45073.7|45053.7|4
1642729100000|2022-01-21 01:38:20|45074.7|45054.7|45078.2|45058.2|45079.7|45059.7|45072.2|45052.2|4
1642729110000|2022-01-21 01:38:30|45079.7|45059.7|45067.2|45047.2|45079.7|45059.7|45067.2|45047.2|7
1642729120000|2022-01-21 01:38:40|45065.7|45045.7|45064.7|45044.7|45068.2|45048.2|45062.2|45042.2|14
1642729130000|2022-01-21 01:38:50|45067.2|45047.2|45072.2|45052.2|45072.2|45052.2|45067.2|45047.2|4
1642729140000|2022-01-21 01:39:00|45074.7|45054.7|45075.7|45055.7|45077.2|45057.2|45072.2|45052.2|7
1642729150000|2022-01-21 01:39:10|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45072.2|45052.2|2
1642729160000|2022-01-21 01:39:20|45072.2|45052.2|45075.7|45055.7|45077.2|45057.2|45072.2|45052.2|3
1642729170000|2022-01-21 01:39:30|45077.2|45057.2|45072.2|45052.2|45077.2|45057.2|45069.7|45049.7|2
1642729180000|2022-01-21 01:39:40|45069.7|45049.7|45074.7|45054.7|45074.7|45054.7|45069.7|45049.7|0
1642729190000|2022-01-21 01:39:50|45077.2|45057.2|45059.7|45039.7|45077.2|45057.2|45059.7|45039.7|6
1642729200000|2022-01-21 01:40:00|45057.2|45037.2|45069.7|45049.7|45069.7|45049.7|45057.2|45037.2|5
1642729210000|2022-01-21 01:40:10|45072.2|45052.2|45082.2|45062.2|45084.7|45064.7|45072.2|45052.2|9
1642729220000|2022-01-21 01:40:20|45081.2|45061.2|45109.7|45089.7|45109.7|45089.7|45079.7|45059.7|12
1642729230000|2022-01-21 01:40:30|45107.2|45087.2|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|4
1642729240000|2022-01-21 01:40:40|45110.7|45090.7|45102.2|45082.2|45114.2|45094.2|45102.2|45082.2|4
1642729250000|2022-01-21 01:40:50|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45097.2|45077.2|2
1642729260000|2022-01-21 01:41:00|45102.2|45082.2|45098.2|45078.2|45103.2|45083.2|45094.7|45074.7|3
1642729270000|2022-01-21 01:41:10|45099.7|45079.7|45103.7|45083.7|45103.7|45083.7|45094.7|45074.7|5
1642729280000|2022-01-21 01:41:20|45102.2|45082.2|45100.7|45080.7|45102.2|45082.2|45094.7|45074.7|4
1642729290000|2022-01-21 01:41:30|45102.2|45082.2|45097.2|45077.2|45102.2|45082.2|45097.2|45077.2|2
1642729300000|2022-01-21 01:41:40|45098.2|45078.2|45097.2|45077.2|45102.2|45082.2|45097.2|45077.2|3
1642729310000|2022-01-21 01:41:50|45099.7|45079.7|45097.2|45077.2|45102.2|45082.2|45097.2|45077.2|1
1642729320000|2022-01-21 01:42:00|45098.2|45078.2|45108.2|45088.2|45108.2|45088.2|45097.2|45077.2|4
1642729330000|2022-01-21 01:42:10|45107.2|45087.2|45108.2|45088.2|45109.7|45089.7|45105.7|45085.7|1
1642729340000|2022-01-21 01:42:20|45109.7|45089.7|45123.2|45103.2|45124.7|45104.7|45109.7|45089.7|9
1642729350000|2022-01-21 01:42:30|45124.7|45104.7|45097.2|45077.2|45124.7|45104.7|45094.7|45074.7|7
1642729360000|2022-01-21 01:42:40|45098.2|45078.2|45101.7|45081.7|45101.7|45081.7|45098.2|45078.2|0
1642729370000|2022-01-21 01:42:50|45098.2|45078.2|45099.7|45079.7|45102.2|45082.2|45097.2|45077.2|2
1642729380000|2022-01-21 01:43:00|45102.2|45082.2|45109.7|45089.7|45109.7|45089.7|45102.2|45082.2|3
1642729390000|2022-01-21 01:43:10|45110.7|45090.7|45117.2|45097.2|45117.2|45097.2|45110.7|45090.7|5
1642729400000|2022-01-21 01:43:20|45116.2|45096.2|45097.2|45077.2|45116.2|45096.2|45094.7|45074.7|9
1642729410000|2022-01-21 01:43:30|45098.2|45078.2|45084.7|45064.7|45099.7|45079.7|45084.7|45064.7|4
1642729420000|2022-01-21 01:43:40|45082.2|45062.2|45094.7|45074.7|45094.7|45074.7|45082.2|45062.2|6
1642729430000|2022-01-21 01:43:50|45095.7|45075.7|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|0
1642729440000|2022-01-21 01:44:00|45093.2|45073.2|45094.7|45074.7|45094.7|45074.7|45092.2|45072.2|3
1642729450000|2022-01-21 01:44:10|45097.2|45077.2|45105.7|45085.7|45105.7|45085.7|45094.7|45074.7|1
1642729460000|2022-01-21 01:44:20|45106.7|45086.7|45099.7|45079.7|45106.7|45086.7|45099.7|45079.7|4
1642729470000|2022-01-21 01:44:30|45104.7|45084.7|45109.7|45089.7|45109.7|45089.7|45099.7|45079.7|11
1642729480000|2022-01-21 01:44:40|45110.7|45090.7|45112.2|45092.2|45112.2|45092.2|45110.7|45090.7|0
1642729490000|2022-01-21 01:44:50|45113.2|45093.2|45112.2|45092.2|45117.2|45097.2|45112.2|45092.2|1
1642729500000|2022-01-21 01:45:00|45109.7|45089.7|45094.7|45074.7|45109.7|45089.7|45094.7|45074.7|6
1642729510000|2022-01-21 01:45:10|45093.7|45073.7|45092.2|45072.2|45093.7|45073.7|45089.7|45069.7|2
1642729520000|2022-01-21 01:45:20|45087.2|45067.2|45079.7|45059.7|45087.2|45067.2|45077.2|45057.2|6
1642729530000|2022-01-21 01:45:30|45078.2|45058.2|45076.2|45056.2|45079.7|45059.7|45074.7|45054.7|2
1642729540000|2022-01-21 01:45:40|45074.7|45054.7|45076.2|45056.2|45079.7|45059.7|45074.7|45054.7|2
1642729550000|2022-01-21 01:45:50|45074.7|45054.7|45074.7|45054.7|45077.2|45057.2|45072.2|45052.2|2
1642729560000|2022-01-21 01:46:00|45073.7|45053.7|45067.2|45047.2|45074.7|45054.7|45064.7|45044.7|12
1642729570000|2022-01-21 01:46:10|45062.2|45042.2|45052.2|45032.2|45062.2|45042.2|45047.2|45027.2|10
1642729580000|2022-01-21 01:46:20|45053.2|45033.2|45054.7|45034.7|45054.7|45034.7|45049.7|45029.7|12
1642729590000|2022-01-21 01:46:30|45058.7|45038.7|45057.2|45037.2|45059.7|45039.7|45057.2|45037.2|2
1642729600000|2022-01-21 01:46:40|45056.2|45036.2|45025.7|45005.7|45056.2|45036.2|45025.7|45005.7|28
1642729610000|2022-01-21 01:46:50|45026.7|45006.7|45039.7|45019.7|45039.7|45019.7|45026.7|45006.7|4
1642729620000|2022-01-21 01:47:00|45043.2|45023.2|45047.2|45027.2|45047.2|45027.2|45040.7|45020.7|9
1642729630000|2022-01-21 01:47:10|45048.2|45028.2|45059.7|45039.7|45059.7|45039.7|45048.2|45028.2|10
1642729640000|2022-01-21 01:47:20|45057.2|45037.2|45051.2|45031.2|45059.7|45039.7|45051.2|45031.2|2
1642729650000|2022-01-21 01:47:30|45048.7|45028.7|45057.2|45037.2|45057.2|45037.2|45047.6|45027.6|6
1642729660000|2022-01-21 01:47:40|45060.7|45040.7|45059.7|45039.7|45064.7|45044.7|45058.2|45038.2|1
1642729670000|2022-01-21 01:47:50|45061.2|45041.2|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|7
1642729680000|2022-01-21 01:48:00|45057.2|45037.2|45054.7|45034.7|45057.2|45037.2|45054.7|45034.7|2
1642729690000|2022-01-21 01:48:10|45059.7|45039.7|45047.2|45027.2|45059.7|45039.7|45047.2|45027.2|5
1642729700000|2022-01-21 01:48:20|45049.7|45029.7|45049.7|45029.7|45052.2|45032.2|45047.2|45027.2|3
1642729710000|2022-01-21 01:48:30|45052.2|45032.2|45053.7|45033.7|45057.2|45037.2|45052.2|45032.2|3
1642729720000|2022-01-21 01:48:40|45054.7|45034.7|45047.2|45027.2|45057.2|45037.2|45047.2|45027.2|1
1642729730000|2022-01-21 01:48:50|45046.2|45026.2|45039.7|45019.7|45046.2|45026.2|45039.7|45019.7|4
1642729740000|2022-01-21 01:49:00|45037.2|45017.2|45034.7|45014.7|45037.2|45017.2|45034.7|45014.7|6
1642729750000|2022-01-21 01:49:10|45037.2|45017.2|45034.7|45014.7|45039.7|45019.7|45034.7|45014.7|9
1642729760000|2022-01-21 01:49:20|45029.7|45009.7|45022.2|45002.2|45029.7|45009.7|45019.7|44999.7|17
1642729770000|2022-01-21 01:49:30|45023.2|45003.2|45012.2|44992.2|45023.2|45003.2|45008.2|44988.2|15
1642729780000|2022-01-21 01:49:40|45013.2|44993.2|45017.2|44997.2|45017.2|44997.2|45012.2|44992.2|4
1642729790000|2022-01-21 01:49:50|45014.7|44994.7|45009.7|44989.7|45014.7|44994.7|45009.7|44989.7|2
1642729800000|2022-01-21 01:50:00|45008.7|44988.7|45024.7|45004.7|45024.7|45004.7|45007.2|44987.2|20
1642729810000|2022-01-21 01:50:10|45028.2|45008.2|45032.2|45012.2|45039.7|45019.7|45028.2|45008.2|6
1642729820000|2022-01-21 01:50:20|45029.7|45009.7|45029.7|45009.7|45031.2|45011.2|45029.7|45009.7|5
1642729830000|2022-01-21 01:50:30|45030.7|45010.7|45038.2|45018.2|45040.7|45020.7|45030.7|45010.7|0
1642729840000|2022-01-21 01:50:40|45043.2|45023.2|45052.2|45032.2|45052.2|45032.2|45043.2|45023.2|5
1642729850000|2022-01-21 01:50:50|45054.7|45034.7|45058.2|45038.2|45064.7|45044.7|45054.7|45034.7|2
1642729860000|2022-01-21 01:51:00|45059.7|45039.7|45052.2|45032.2|45059.7|45039.7|45048.7|45028.7|5
1642729870000|2022-01-21 01:51:10|45054.7|45034.7|45049.7|45029.7|45054.7|45034.7|45048.7|45028.7|0
1642729880000|2022-01-21 01:51:20|45052.2|45032.2|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|0
1642729890000|2022-01-21 01:51:30|45050.7|45030.7|45037.2|45017.2|45052.2|45032.2|45037.2|45017.2|8
1642729900000|2022-01-21 01:51:40|45039.7|45019.7|45052.2|45032.2|45052.2|45032.2|45034.7|45014.7|9
1642729910000|2022-01-21 01:51:50|45051.2|45031.2|45064.7|45044.7|45064.7|45044.7|45049.7|45029.7|9
1642729920000|2022-01-21 01:52:00|45065.7|45045.7|45074.7|45054.7|45074.7|45054.7|45064.7|45044.7|5
1642729930000|2022-01-21 01:52:10|45072.2|45052.2|45077.2|45057.2|45077.2|45057.2|45069.7|45049.7|4
1642729940000|2022-01-21 01:52:20|45079.7|45059.7|45092.2|45072.2|45092.2|45072.2|45079.7|45059.7|9
1642729950000|2022-01-21 01:52:30|45093.2|45073.2|45095.7|45075.7|45097.2|45077.2|45093.2|45073.2|2
1642729960000|2022-01-21 01:52:40|45094.7|45074.7|45094.7|45074.7|45097.2|45077.2|45094.7|45074.7|0
1642729970000|2022-01-21 01:52:50|45097.2|45077.2|45092.2|45072.2|45097.2|45077.2|45092.2|45072.2|0
1642729980000|2022-01-21 01:53:00|45093.2|45073.2|45087.2|45067.2|45098.7|45078.7|45087.2|45067.2|32
1642729990000|2022-01-21 01:53:10|45088.2|45068.2|45092.2|45072.2|45094.7|45074.7|45088.2|45068.2|3
1642730000000|2022-01-21 01:53:20|45093.2|45073.2|45118.2|45098.2|45119.7|45099.7|45093.2|45073.2|10
1642730010000|2022-01-21 01:53:30|45117.2|45097.2|45114.7|45094.7|45117.2|45097.2|45113.7|45093.7|5
1642730020000|2022-01-21 01:53:40|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45118.2|45098.2|3
1642730030000|2022-01-21 01:53:50|45117.2|45097.2|45102.2|45082.2|45119.7|45099.7|45102.2|45082.2|7
1642730040000|2022-01-21 01:54:00|45104.7|45084.7|45099.7|45079.7|45104.7|45084.7|45099.7|45079.7|3
1642730050000|2022-01-21 01:54:10|45097.2|45077.2|45089.7|45069.7|45097.2|45077.2|45087.2|45067.2|0
1642730060000|2022-01-21 01:54:20|45088.7|45068.7|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|0
1642730070000|2022-01-21 01:54:30|45090.7|45070.7|45087.2|45067.2|45090.7|45070.7|45086.2|45066.2|2
1642730080000|2022-01-21 01:54:40|45082.2|45062.2|45089.7|45069.7|45089.7|45069.7|45082.2|45062.2|2
1642730090000|2022-01-21 01:54:50|45092.2|45072.2|45093.2|45073.2|45093.2|45073.2|45087.2|45067.2|5
1642730100000|2022-01-21 01:55:00|45092.2|45072.2|45089.7|45069.7|45093.2|45073.2|45089.7|45069.7|3
1642730110000|2022-01-21 01:55:10|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|6
1642730120000|2022-01-21 01:55:20|45093.2|45073.2|45083.2|45063.2|45093.2|45073.2|45083.2|45063.2|5
1642730130000|2022-01-21 01:55:30|45079.7|45059.7|45072.2|45052.2|45079.7|45059.7|45072.2|45052.2|2
1642730140000|2022-01-21 01:55:40|45067.2|45047.2|45069.7|45049.7|45069.7|45049.7|45067.2|45047.2|5
1642730150000|2022-01-21 01:55:50|45068.7|45048.7|45060.7|45040.7|45068.7|45048.7|45060.7|45040.7|40
1642730160000|2022-01-21 01:56:00|45058.2|45038.2|45059.7|45039.7|45060.7|45040.7|45058.2|45038.2|1
1642730170000|2022-01-21 01:56:10|45058.2|45038.2|45069.2|45049.2|45069.2|45049.2|45058.2|45038.2|9
1642730180000|2022-01-21 01:56:20|45070.3|45050.3|45069.2|45049.2|45070.7|45050.7|45066.7|45046.7|4
1642730190000|2022-01-21 01:56:30|45071.7|45051.7|45069.2|45049.2|45071.7|45051.7|45068.2|45048.2|3
1642730200000|2022-01-21 01:56:40|45070.3|45050.3|45066.7|45046.7|45072.8|45052.8|45064.2|45044.2|7
1642730210000|2022-01-21 01:56:50|45071.7|45051.7|45066.7|45046.7|45071.7|45051.7|45064.7|45044.7|4
1642730220000|2022-01-21 01:57:00|45068.2|45048.2|45071.7|45051.7|45076.7|45056.7|45068.2|45048.2|2
1642730230000|2022-01-21 01:57:10|45074.2|45054.2|45066.7|45046.7|45074.2|45054.2|45064.2|45044.2|6
1642730240000|2022-01-21 01:57:20|45069.2|45049.2|45069.2|45049.2|45071.7|45051.7|45069.2|45049.2|2
1642730250000|2022-01-21 01:57:30|45068.2|45048.2|45064.2|45044.2|45069.2|45049.2|45061.7|45041.7|4
1642730260000|2022-01-21 01:57:40|45061.7|45041.7|45069.2|45049.2|45071.7|45051.7|45061.7|45041.7|4
1642730270000|2022-01-21 01:57:50|45068.2|45048.2|45063.2|45043.2|45068.2|45048.2|45063.2|45043.2|2
1642730280000|2022-01-21 01:58:00|45060.7|45040.7|45059.2|45039.2|45060.7|45040.7|45056.7|45036.7|4
1642730290000|2022-01-21 01:58:10|45056.7|45036.7|45054.2|45034.2|45059.2|45039.2|45054.2|45034.2|0
1642730300000|2022-01-21 01:58:20|45056.7|45036.7|45054.2|45034.2|45056.7|45036.7|45054.2|45034.2|1
1642730310000|2022-01-21 01:58:30|45049.2|45029.2|45046.7|45026.7|45049.2|45029.2|45045.3|45025.3|6
1642730320000|2022-01-21 01:58:40|45044.2|45024.2|45050.3|45030.3|45052.8|45032.8|45041.7|45021.7|0
1642730330000|2022-01-21 01:58:50|45053.8|45033.8|45056.7|45036.7|45056.7|45036.7|45053.8|45033.8|1
1642730340000|2022-01-21 01:59:00|45059.2|45039.2|45056.7|45036.7|45065.7|45045.7|45056.7|45036.7|4
1642730350000|2022-01-21 01:59:10|45059.2|45039.2|45051.7|45031.7|45059.2|45039.2|45051.7|45031.7|5
1642730360000|2022-01-21 01:59:20|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|2
1642730370000|2022-01-21 01:59:30|45049.2|45029.2|45053.2|45033.2|45054.2|45034.2|45047.8|45027.8|4
1642730380000|2022-01-21 01:59:40|45051.7|45031.7|45041.7|45021.7|45051.7|45031.7|45041.7|45021.7|8
1642730390000|2022-01-21 01:59:50|45042.8|45022.8|45044.2|45024.2|45045.3|45025.3|45042.8|45022.8|9
1642730400000|2022-01-21 02:00:00|45043.2|45023.2|45029.2|45009.2|45044.2|45024.2|45020.7|45000.7|13
1642730410000|2022-01-21 02:00:10|45031.7|45011.7|45036.7|45016.7|45039.2|45019.2|45031.7|45011.7|5
1642730420000|2022-01-21 02:00:20|45035.7|45015.7|45039.2|45019.2|45046.7|45026.7|45034.2|45014.2|11
1642730430000|2022-01-21 02:00:30|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45036.7|45016.7|0
1642730440000|2022-01-21 02:00:40|45039.2|45019.2|45041.7|45021.7|45041.7|45021.7|45039.2|45019.2|2
1642730450000|2022-01-21 02:00:50|45043.2|45023.2|45041.7|45021.7|45049.2|45029.2|45041.7|45021.7|11
1642730460000|2022-01-21 02:01:00|45042.8|45022.8|45046.7|45026.7|45051.7|45031.7|45041.7|45021.7|4
1642730470000|2022-01-21 02:01:10|45051.7|45031.7|45054.2|45034.2|45054.2|45034.2|45048.2|45028.2|2
1642730480000|2022-01-21 02:01:20|45053.2|45033.2|45048.2|45028.2|45056.7|45036.7|45048.2|45028.2|5
1642730490000|2022-01-21 02:01:30|45049.2|45029.2|45044.7|45024.7|45051.7|45031.7|45044.7|45024.7|2
1642730500000|2022-01-21 02:01:40|45043.7|45023.7|45051.7|45031.7|45051.7|45031.7|45043.7|45023.7|18
1642730510000|2022-01-21 02:01:50|45050.7|45030.7|45041.7|45021.7|45050.7|45030.7|45039.2|45019.2|10
1642730520000|2022-01-21 02:02:00|45040.3|45020.3|45059.2|45039.2|45059.2|45039.2|45039.2|45019.2|9
1642730530000|2022-01-21 02:02:10|45066.7|45046.7|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|11
1642730540000|2022-01-21 02:02:20|45070.7|45050.7|45060.3|45040.3|45070.7|45050.7|45060.3|45040.3|13
1642730550000|2022-01-21 02:02:30|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45054.2|45034.2|9
1642730560000|2022-01-21 02:02:40|45060.7|45040.7|45056.7|45036.7|45060.7|45040.7|45055.7|45035.7|3
1642730570000|2022-01-21 02:02:50|45055.7|45035.7|45053.2|45033.2|45055.7|45035.7|45053.2|45033.2|6
1642730580000|2022-01-21 02:03:00|45049.2|45029.2|45034.2|45014.2|45051.7|45031.7|45034.2|45014.2|18
1642730590000|2022-01-21 02:03:10|45036.7|45016.7|45052.8|45032.8|45055.3|45035.3|45036.7|45016.7|9
1642730600000|2022-01-21 02:03:20|45055.3|45035.3|45039.2|45019.2|45055.3|45035.3|45039.2|45019.2|7
1642730610000|2022-01-21 02:03:30|45040.3|45020.3|45036.7|45016.7|45040.3|45020.3|45036.7|45016.7|0
1642730620000|2022-01-21 02:03:40|45035.7|45015.7|45026.7|45006.7|45035.7|45015.7|45023.2|45003.2|11
1642730630000|2022-01-21 02:03:50|45024.2|45004.2|45026.7|45006.7|45029.2|45009.2|45024.2|45004.2|1
1642730640000|2022-01-21 02:04:00|45025.7|45005.7|45036.7|45016.7|45036.7|45016.7|45024.2|45004.2|2
1642730650000|2022-01-21 02:04:10|45039.2|45019.2|45036.7|45016.7|45040.3|45020.3|45036.7|45016.7|3
1642730660000|2022-01-21 02:04:20|45039.2|45019.2|45041.7|45021.7|45041.7|45021.7|45039.2|45019.2|4
1642730670000|2022-01-21 02:04:30|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|0
1642730680000|2022-01-21 02:04:40|45036.7|45016.7|45034.7|45014.7|45036.7|45016.7|45034.7|45014.7|4
1642730690000|2022-01-21 02:04:50|45035.7|45015.7|45037.2|45017.2|45037.2|45017.2|45033.2|45013.2|2
1642730700000|2022-01-21 02:05:00|45038.2|45018.2|45054.7|45034.7|45054.7|45034.7|45038.2|45018.2|1
1642730710000|2022-01-21 02:05:10|45055.7|45035.7|45059.7|45039.7|45059.7|45039.7|45054.7|45034.7|3
1642730720000|2022-01-21 02:05:20|45060.7|45040.7|45064.7|45044.7|45067.2|45047.2|45060.7|45040.7|4
1642730730000|2022-01-21 02:05:30|45067.2|45047.2|45067.2|45047.2|45068.2|45048.2|45064.7|45044.7|3
1642730740000|2022-01-21 02:05:40|45068.2|45048.2|45071.2|45051.2|45071.2|45051.2|45067.2|45047.2|0
1642730750000|2022-01-21 02:05:50|45072.2|45052.2|45071.2|45051.2|45072.2|45052.2|45068.7|45048.7|7
1642730760000|2022-01-21 02:06:00|45072.2|45052.2|45067.2|45047.2|45072.2|45052.2|45064.7|45044.7|4
1642730770000|2022-01-21 02:06:10|45069.7|45049.7|45066.2|45046.2|45072.2|45052.2|45066.2|45046.2|4
1642730780000|2022-01-21 02:06:20|45065.1|45045.1|45067.2|45047.2|45067.2|45047.2|45059.7|45039.7|1
1642730790000|2022-01-21 02:06:30|45068.2|45048.2|45069.7|45049.7|45069.7|45049.7|45064.7|45044.7|6
1642730800000|2022-01-21 02:06:40|45067.2|45047.2|45073.7|45053.7|45076.2|45056.2|45067.2|45047.2|3
1642730810000|2022-01-21 02:06:50|45072.2|45052.2|45079.7|45059.7|45079.7|45059.7|45072.2|45052.2|2
1642730820000|2022-01-21 02:07:00|45082.2|45062.2|45088.7|45068.7|45096.2|45076.2|45082.2|45062.2|13
1642730830000|2022-01-21 02:07:10|45091.2|45071.2|45082.2|45062.2|45092.2|45072.2|45082.2|45062.2|7
1642730840000|2022-01-21 02:07:20|45081.2|45061.2|45079.7|45059.7|45083.7|45063.7|45079.7|45059.7|0
1642730850000|2022-01-21 02:07:30|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|2
1642730860000|2022-01-21 02:07:40|45077.2|45057.2|45069.2|45049.2|45077.2|45057.2|45066.7|45046.7|8
1642730870000|2022-01-21 02:07:50|45070.3|45050.3|45062.2|45042.2|45074.7|45054.7|45062.2|45042.2|11
1642730880000|2022-01-21 02:08:00|45063.7|45043.7|45056.2|45036.2|45063.7|45043.7|45050.1|45030.1|15
1642730890000|2022-01-21 02:08:10|45059.7|45039.7|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|1
1642730900000|2022-01-21 02:08:20|45065.7|45045.7|45079.7|45059.7|45079.7|45059.7|45065.7|45045.7|1
1642730910000|2022-01-21 02:08:30|45084.7|45064.7|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|3
1642730920000|2022-01-21 02:08:40|45083.2|45063.2|45080.7|45060.7|45084.7|45064.7|45079.7|45059.7|2
1642730930000|2022-01-21 02:08:50|45081.2|45061.2|45089.7|45069.7|45089.7|45069.7|45079.7|45059.7|5
1642730940000|2022-01-21 02:09:00|45094.7|45074.7|45106.2|45086.2|45109.7|45089.7|45094.7|45074.7|16
1642730950000|2022-01-21 02:09:10|45102.2|45082.2|45104.7|45084.7|45108.2|45088.2|45102.2|45082.2|27
1642730960000|2022-01-21 02:09:20|45105.7|45085.7|45101.2|45081.2|45107.2|45087.2|45101.2|45081.2|2
1642730970000|2022-01-21 02:09:30|45099.7|45079.7|45094.7|45074.7|45099.7|45079.7|45092.2|45072.2|5
1642730980000|2022-01-21 02:09:40|45093.2|45073.2|45084.7|45064.7|45093.2|45073.2|45084.7|45064.7|2
1642730990000|2022-01-21 02:09:50|45081.2|45061.2|45077.2|45057.2|45082.2|45062.2|45074.7|45054.7|3
1642731010000|2022-01-21 02:10:10|45074.7|45054.7|45069.7|45049.7|45074.7|45054.7|45069.7|45049.7|2
1642731020000|2022-01-21 02:10:20|45067.2|45047.2|45064.7|45044.7|45069.7|45049.7|45064.7|45044.7|1
1642731040000|2022-01-21 02:10:40|45065.7|45045.7|45069.7|45049.7|45069.7|45049.7|45065.7|45045.7|0
1642731050000|2022-01-21 02:10:50|45072.2|45052.2|45074.7|45054.7|45074.7|45054.7|45069.7|45049.7|0
1642731060000|2022-01-21 02:11:00|45076.2|45056.2|45081.2|45061.2|45083.7|45063.7|45076.2|45056.2|2
1642731070000|2022-01-21 02:11:10|45079.7|45059.7|45084.7|45064.7|45084.7|45064.7|45079.7|45059.7|0
1642731080000|2022-01-21 02:11:20|45090.7|45070.7|45092.2|45072.2|45092.2|45072.2|45089.7|45069.7|5
1642731090000|2022-01-21 02:11:30|45094.7|45074.7|45087.2|45067.2|45094.7|45074.7|45087.2|45067.2|4
1642731100000|2022-01-21 02:11:40|45086.2|45066.2|45079.7|45059.7|45086.2|45066.2|45079.7|45059.7|4
1642731110000|2022-01-21 02:11:50|||||||||1
1642731120000|2022-01-21 02:12:00|45080.7|45060.7|45091.7|45071.7|45091.7|45071.7|45080.7|45060.7|2
1642731130000|2022-01-21 02:12:10|45090.7|45070.7|45088.2|45068.2|45090.7|45070.7|45088.2|45068.2|0
1642731140000|2022-01-21 02:12:20|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|1
1642731150000|2022-01-21 02:12:30|45094.7|45074.7|45094.7|45074.7|45097.2|45077.2|45092.2|45072.2|8
1642731160000|2022-01-21 02:12:40|45092.2|45072.2|45089.7|45069.7|45092.2|45072.2|45089.7|45069.7|4
1642731180000|2022-01-21 02:13:00|45092.2|45072.2|45094.7|45074.7|45094.7|45074.7|45092.2|45072.2|2
1642731190000|2022-01-21 02:13:10|45092.2|45072.2|45089.7|45069.7|45092.2|45072.2|45089.7|45069.7|2
1642731200000|2022-01-21 02:13:20|45088.7|45068.7|45082.2|45062.2|45088.7|45068.7|45082.2|45062.2|1
1642731210000|2022-01-21 02:13:30|45080.7|45060.7|45082.2|45062.2|45082.2|45062.2|45080.7|45060.7|3
1642731220000|2022-01-21 02:13:40|45080.7|45060.7|45082.2|45062.2|45083.2|45063.2|45079.7|45059.7|0
1642731230000|2022-01-21 02:13:50|45079.7|45059.7|45079.7|45059.7|45081.2|45061.2|45079.7|45059.7|0
1642731240000|2022-01-21 02:14:00|45078.7|45058.7|45061.2|45041.2|45078.7|45058.7|45061.2|45041.2|6
1642731250000|2022-01-21 02:14:10|45062.2|45042.2|45059.7|45039.7|45064.7|45044.7|45059.7|45039.7|0
1642731260000|2022-01-21 02:14:20|45062.2|45042.2|45063.7|45043.7|45063.7|45043.7|45062.2|45042.2|1
1642731270000|2022-01-21 02:14:30|45061.2|45041.2|45064.7|45044.7|45067.2|45047.2|45060.7|45040.7|0
1642731280000|2022-01-21 02:14:40|45065.7|45045.7|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|0
1642731290000|2022-01-21 02:14:50|45066.2|45046.2|45064.7|45044.7|45069.7|45049.7|45064.7|45044.7|3
1642731300000|2022-01-21 02:15:00|45067.2|45047.2|45062.2|45042.2|45069.7|45049.7|45062.2|45042.2|3
1642731310000|2022-01-21 02:15:10|45060.1|45040.1|45058.7|45038.7|45060.1|45040.1|45056.2|45036.2|3
1642731320000|2022-01-21 02:15:20|45058.2|45038.2|45052.6|45032.6|45059.7|45039.7|45051.2|45031.2|3
1642731330000|2022-01-21 02:15:30|45051.2|45031.2|45042.2|45022.2|45052.6|45032.6|45042.2|45022.2|19
1642731340000|2022-01-21 02:15:40|45039.7|45019.7|45038.7|45018.7|45041.2|45021.2|45038.7|45018.7|1
1642731360000|2022-01-21 02:16:00|45037.6|45017.6|45034.1|45014.1|45037.6|45017.6|45034.1|45014.1|5
1642731370000|2022-01-21 02:16:10|45033.1|45013.1|45034.1|45014.1|45034.1|45014.1|45031.6|45011.6|4
1642731380000|2022-01-21 02:16:20|45035.1|45015.1|45032.2|45012.2|45035.1|45015.1|45032.2|45012.2|0
1642731390000|2022-01-21 02:16:30|45033.7|45013.7|45034.7|45014.7|45034.7|45014.7|45033.7|45013.7|0
1642731400000|2022-01-21 02:16:40|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45027.2|45007.2|4
1642731410000|2022-01-21 02:16:50|45029.7|45009.7|45034.7|45014.7|45034.7|45014.7|45029.7|45009.7|1
1642731420000|2022-01-21 02:17:00|45036.2|45016.2|45039.7|45019.7|45039.7|45019.7|45034.7|45014.7|3
1642731440000|2022-01-21 02:17:20|45040.7|45020.7|45049.7|45029.7|45049.7|45029.7|45040.7|45020.7|0
1642731450000|2022-01-21 02:17:30|45052.2|45032.2|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|3
1642731460000|2022-01-21 02:17:40|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|0
1642731470000|2022-01-21 02:17:50|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45048.2|45028.2|0
1642731490000|2022-01-21 02:18:10|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|0
1642731500000|2022-01-21 02:18:20|45050.7|45030.7|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|0
1642731510000|2022-01-21 02:18:30|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|1
1642731520000|2022-01-21 02:18:40|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45043.2|45023.2|0
1642731530000|2022-01-21 02:18:50|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1642731540000|2022-01-21 02:19:00|45049.7|45029.7|45052.2|45032.2|45052.2|45032.2|45049.7|45029.7|0
1642731550000|2022-01-21 02:19:10|45049.7|45029.7|45052.2|45032.2|45052.2|45032.2|45049.7|45029.7|0
1642731560000|2022-01-21 02:19:20|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|0
1642731580000|2022-01-21 02:19:40|45052.2|45032.2|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|1
1642731590000|2022-01-21 02:19:50|45050.7|45030.7|45052.2|45032.2|45052.2|45032.2|45050.7|45030.7|0
1642731600000|2022-01-21 02:20:00|||||||||2
1642731610000|2022-01-21 02:20:10|45055.7|45035.7|45058.7|45038.7|45058.7|45038.7|45055.7|45035.7|2
1642731620000|2022-01-21 02:20:20|45057.2|45037.2|45054.7|45034.7|45059.7|45039.7|45054.7|45034.7|2
1642731630000|2022-01-21 02:20:30|45056.2|45036.2|45054.7|45034.7|45056.2|45036.2|45054.7|45034.7|3
1642731640000|2022-01-21 02:20:40|45053.7|45033.7|45048.2|45028.2|45053.7|45033.7|45048.2|45028.2|1
1642731650000|2022-01-21 02:20:50|45048.7|45028.7|45048.7|45028.7|45049.7|45029.7|45047.2|45027.2|0
1642731660000|2022-01-21 02:21:00|45047.2|45027.2|45053.7|45033.7|45053.7|45033.7|45047.2|45027.2|1
1642731670000|2022-01-21 02:21:10|45052.2|45032.2|45057.2|45037.2|45057.2|45037.2|45052.2|45032.2|2
1642731680000|2022-01-21 02:21:20|45058.2|45038.2|45062.2|45042.2|45063.2|45043.2|45058.2|45038.2|2
1642731690000|2022-01-21 02:21:30|45061.2|45041.2|45057.2|45037.2|45061.2|45041.2|45057.2|45037.2|0
1642731700000|2022-01-21 02:21:40|45056.2|45036.2|45054.7|45034.7|45056.2|45036.2|45054.7|45034.7|1
1642731710000|2022-01-21 02:21:50|45055.7|45035.7|45059.7|45039.7|45059.7|45039.7|45055.7|45035.7|0
1642731720000|2022-01-21 02:22:00|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|1
1642731730000|2022-01-21 02:22:10|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1642731740000|2022-01-21 02:22:20|45065.7|45045.7|45073.2|45053.2|45073.2|45053.2|45065.7|45045.7|3
1642731750000|2022-01-21 02:22:30|45074.2|45054.2|45082.2|45062.2|45084.7|45064.7|45074.2|45054.2|4
1642731770000|2022-01-21 02:22:50|45084.7|45064.7|45084.7|45064.7|45088.2|45068.2|45084.7|45064.7|7
1642731780000|2022-01-21 02:23:00|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45084.7|45064.7|0
1642731790000|2022-01-21 02:23:10|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45082.2|45062.2|0
1642731800000|2022-01-21 02:23:20|45083.7|45063.7|45079.7|45059.7|45083.7|45063.7|45079.7|45059.7|0
1642731810000|2022-01-21 02:23:30|45082.2|45062.2|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|0
1642731830000|2022-01-21 02:23:50|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|45076.2|45056.2|0
1642731840000|2022-01-21 02:24:00|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1642731850000|2022-01-21 02:24:10|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|2
1642731860000|2022-01-21 02:24:20|45079.7|45059.7|45084.7|45064.7|45084.7|45064.7|45079.7|45059.7|0
1642731870000|2022-01-21 02:24:30|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|0
1642731890000|2022-01-21 02:24:50|45093.2|45073.2|45089.7|45069.7|45094.7|45074.7|45089.7|45069.7|5
1642731900000|2022-01-21 02:25:00|45088.2|45068.2|45087.2|45067.2|45089.7|45069.7|45087.2|45067.2|1
1642731910000|2022-01-21 02:25:10|45084.7|45064.7|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|1
1642731920000|2022-01-21 02:25:20|45079.7|45059.7|45077.2|45057.2|45079.7|45059.7|45077.2|45057.2|5
1642731960000|2022-01-21 02:26:00|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|2
1642731970000|2022-01-21 02:26:10|45069.7|45049.7|45066.2|45046.2|45069.7|45049.7|45066.2|45046.2|6
1642731980000|2022-01-21 02:26:20|45065.7|45045.7|45067.2|45047.2|45067.2|45047.2|45065.7|45045.7|0
1642732010000|2022-01-21 02:26:50|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1642732020000|2022-01-21 02:27:00|45062.2|45042.2|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|3
1642732030000|2022-01-21 02:27:10|||||||||1
1642732040000|2022-01-21 02:27:20|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|2
1642732050000|2022-01-21 02:27:30|||||||||1
1642732070000|2022-01-21 02:27:50|45055.7|45035.7|45052.2|45032.2|45056.2|45036.2|45052.2|45032.2|3
1642732080000|2022-01-21 02:28:00|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|1
1642732090000|2022-01-21 02:28:10|45050.7|45030.7|45052.2|45032.2|45052.2|45032.2|45050.7|45030.7|1
1642732110000|2022-01-21 02:28:30|45053.2|45033.2|45052.2|45032.2|45053.7|45033.7|45052.2|45032.2|2
1642732120000|2022-01-21 02:28:40|45051.2|45031.2|45049.7|45029.7|45051.2|45031.2|45049.7|45029.7|1
1642732140000|2022-01-21 02:29:00|||||||||1
1642732150000|2022-01-21 02:29:10|45048.7|45028.7|45047.2|45027.2|45048.7|45028.7|45047.2|45027.2|5
1642732160000|2022-01-21 02:29:20|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|2
1642732170000|2022-01-21 02:29:30|45036.2|45016.2|45034.7|45014.7|45036.2|45016.2|45033.7|45013.7|3
1642732180000|2022-01-21 02:29:40|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|3
1642732200000|2022-01-21 02:30:00|45027.2|45007.2|45022.2|45002.2|45027.2|45007.2|45022.2|45002.2|8
1642732210000|2022-01-21 02:30:10|45021.2|45001.2|45021.2|45001.2|45026.2|45006.2|45021.2|45001.2|11
1642732220000|2022-01-21 02:30:20|45022.2|45002.2|45027.2|45007.2|45031.2|45011.2|45022.2|45002.2|8
1642732230000|2022-01-21 02:30:30|45026.2|45006.2|45027.2|45007.2|45029.7|45009.7|45024.7|45004.7|7
1642732240000|2022-01-21 02:30:40|45030.7|45010.7|45042.2|45022.2|45042.2|45022.2|45030.7|45010.7|3
1642732250000|2022-01-21 02:30:50|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|4
1642732260000|2022-01-21 02:31:00|45042.2|45022.2|45035.7|45015.7|45042.2|45022.2|45035.7|45015.7|2
1642732270000|2022-01-21 02:31:10|45030.7|45010.7|45028.7|45008.7|45030.7|45010.7|45027.2|45007.2|2
1642732280000|2022-01-21 02:31:20|45029.7|45009.7|45023.7|45003.7|45032.2|45012.2|45022.6|45002.6|8
1642732290000|2022-01-21 02:31:30|45022.2|45002.2|45023.7|45003.7|45027.2|45007.2|45022.2|45002.2|6
1642732300000|2022-01-21 02:31:40|45021.2|45001.2|45027.2|45007.2|45027.2|45007.2|45021.2|45001.2|3
1642732310000|2022-01-21 02:31:50|45029.7|45009.7|45031.1|45011.1|45031.1|45011.1|45026.1|45006.1|1
1642732320000|2022-01-21 02:32:00|45032.2|45012.2|45022.2|45002.2|45032.2|45012.2|45022.2|45002.2|4
1642732330000|2022-01-21 02:32:10|45024.7|45004.7|45017.2|44997.2|45024.7|45004.7|45017.2|44997.2|8
1642732340000|2022-01-21 02:32:20|45018.6|44998.6|45019.7|44999.7|45019.7|44999.7|45017.2|44997.2|1
1642732350000|2022-01-21 02:32:30|45018.6|44998.6|45023.6|45003.6|45023.6|45003.6|45017.2|44997.2|1
1642732360000|2022-01-21 02:32:40|45022.2|45002.2|45017.2|44997.2|45022.2|45002.2|45017.2|44997.2|8
1642732370000|2022-01-21 02:32:50|45014.7|44994.7|45018.6|44998.6|45018.6|44998.6|45014.7|44994.7|1
1642732380000|2022-01-21 02:33:00|45016.1|44996.1|45008.2|44988.2|45016.1|44996.1|45006.1|44986.1|6
1642732390000|2022-01-21 02:33:10|45009.7|44989.7|44992.6|44972.6|45009.7|44989.7|44992.6|44972.6|9
1642732400000|2022-01-21 02:33:20|44993.6|44973.6|44997.6|44977.6|44997.6|44977.6|44982.2|44962.2|25
1642732410000|2022-01-21 02:33:30|44996.1|44976.1|44989.7|44969.7|44998.6|44978.6|44987.2|44967.2|5
1642732420000|2022-01-21 02:33:40|44990.7|44970.7|44997.2|44977.2|44997.2|44977.2|44990.7|44970.7|6
1642732430000|2022-01-21 02:33:50|44999.7|44979.7|45004.7|44984.7|45004.7|44984.7|44999.7|44979.7|7
1642732440000|2022-01-21 02:34:00|45005.7|44985.7|45014.7|44994.7|45014.7|44994.7|45005.7|44985.7|8
1642732450000|2022-01-21 02:34:10|45021.1|45001.1|45024.7|45004.7|45024.7|45004.7|45021.1|45001.1|17
1642732460000|2022-01-21 02:34:20|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45021.1|45001.1|0
1642732470000|2022-01-21 02:34:30|45024.7|45004.7|45022.2|45002.2|45024.7|45004.7|45022.2|45002.2|1
1642732480000|2022-01-21 02:34:40|45020.7|45000.7|45009.7|44989.7|45020.7|45000.7|45009.2|44989.2|2
1642732490000|2022-01-21 02:34:50|45011.1|44991.1|45004.7|44984.7|45011.1|44991.1|45004.7|44984.7|1
1642732500000|2022-01-21 02:35:00|45003.6|44983.6|44989.7|44969.7|45003.6|44983.6|44986.1|44966.1|10
1642732510000|2022-01-21 02:35:10|44990.7|44970.7|45001.1|44981.1|45002.2|44982.2|44990.7|44970.7|6
1642732520000|2022-01-21 02:35:20|45002.2|44982.2|44997.2|44977.2|45002.2|44982.2|44995.7|44975.7|5
1642732530000|2022-01-21 02:35:30|44999.7|44979.7|45003.2|44983.2|45003.2|44983.2|44999.7|44979.7|2
1642732540000|2022-01-21 02:35:40|45004.7|44984.7|45014.7|44994.7|45014.7|44994.7|45004.7|44984.7|3
1642732550000|2022-01-21 02:35:50|45012.2|44992.2|45011.1|44991.1|45014.7|44994.7|45011.1|44991.1|3
1642732560000|2022-01-21 02:36:00|45010.1|44990.1|44999.7|44979.7|45010.1|44990.1|44999.7|44979.7|9
1642732570000|2022-01-21 02:36:10|44998.6|44978.6|44989.7|44969.7|44999.7|44979.7|44989.7|44969.7|4
1642732580000|2022-01-21 02:36:20|44987.2|44967.2|44984.7|44964.7|44987.2|44967.2|44984.7|44964.7|6
1642732590000|2022-01-21 02:36:30|44985.7|44965.7|44983.6|44963.6|44987.2|44967.2|44983.6|44963.6|13
1642732600000|2022-01-21 02:36:40|44984.7|44964.7|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|4
1642732610000|2022-01-21 02:36:50|44981.1|44961.1|44982.2|44962.2|44982.2|44962.2|44981.1|44961.1|5
1642732620000|2022-01-21 02:37:00|44984.7|44964.7|44986.1|44966.1|44986.1|44966.1|44983.6|44963.6|9
1642732630000|2022-01-21 02:37:10|44984.7|44964.7|44954.7|44934.7|44984.7|44964.7|44952.2|44932.2|15
1642732640000|2022-01-21 02:37:20|44955.7|44935.7|44961.1|44941.1|44961.1|44941.1|44952.2|44932.2|9
1642732650000|2022-01-21 02:37:30|44958.6|44938.6|44957.2|44937.2|44958.6|44938.6|44957.2|44937.2|10
1642732660000|2022-01-21 02:37:40|44956.1|44936.1|44956.1|44936.1|44956.1|44936.1|44955.1|44935.1|5
1642732670000|2022-01-21 02:37:50|44953.6|44933.6|44953.6|44933.6|44956.1|44936.1|44953.6|44933.6|2
1642732680000|2022-01-21 02:38:00|44957.6|44937.6|44957.2|44937.2|44959.7|44939.7|44956.1|44936.1|4
1642732690000|2022-01-21 02:38:10|44956.1|44936.1|44951.1|44931.1|44956.1|44936.1|44950.1|44930.1|4
1642732700000|2022-01-21 02:38:20|44951.6|44931.6|44950.1|44930.1|44952.6|44932.6|44950.1|44930.1|3
1642732710000|2022-01-21 02:38:30|44952.6|44932.6|44947.2|44927.2|44952.6|44932.6|44947.2|44927.2|11
1642732720000|2022-01-21 02:38:40|44937.2|44917.2|44936.1|44916.1|44937.2|44917.2|44932.2|44912.2|36
1642732730000|2022-01-21 02:38:50|44937.2|44917.2|44938.6|44918.6|44942.2|44922.2|44934.7|44914.7|15
1642732740000|2022-01-21 02:39:00|44937.2|44917.2|44916.6|44896.6|44939.7|44919.7|44915.6|44895.6|55
1642732750000|2022-01-21 02:39:10|44915.6|44895.6|44895.1|44875.1|44916.6|44896.6|44894.1|44874.1|28
1642732760000|2022-01-21 02:39:20|44891.6|44871.6|44897.6|44877.6|44900.1|44880.1|44890.1|44870.1|30
1642732770000|2022-01-21 02:39:30|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44894.1|44874.1|9
1642732780000|2022-01-21 02:39:40|44897.6|44877.6|44898.6|44878.6|44898.6|44878.6|44895.1|44875.1|16
1642732790000|2022-01-21 02:39:50|44895.1|44875.1|44912.6|44892.6|44912.6|44892.6|44895.1|44875.1|17
1642732800000|2022-01-21 02:40:00|44910.1|44890.1|44910.1|44890.1|44914.1|44894.1|44905.1|44885.1|29
1642732810000|2022-01-21 02:40:10|44911.1|44891.1|44907.6|44887.6|44912.6|44892.6|44900.1|44880.1|9
1642732820000|2022-01-21 02:40:20|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44900.1|44880.1|3
1642732830000|2022-01-21 02:40:30|44904.1|44884.1|44902.6|44882.6|44905.1|44885.1|44902.6|44882.6|1
1642732840000|2022-01-21 02:40:40|44904.1|44884.1|44909.1|44889.1|44910.1|44890.1|44904.1|44884.1|5
1642732850000|2022-01-21 02:40:50|44907.6|44887.6|44912.6|44892.6|44912.6|44892.6|44907.6|44887.6|2
1642732860000|2022-01-21 02:41:00|44913.6|44893.6|44924.1|44904.1|44924.1|44904.1|44913.6|44893.6|5
1642732870000|2022-01-21 02:41:10|44926.6|44906.6|44927.6|44907.6|44932.6|44912.6|44923.6|44903.6|8
1642732880000|2022-01-21 02:41:20|44926.6|44906.6|44912.6|44892.6|44926.6|44906.6|44912.6|44892.6|14
1642732890000|2022-01-21 02:41:30|44911.6|44891.6|44912.6|44892.6|44912.6|44892.6|44908.1|44888.1|15
1642732900000|2022-01-21 02:41:40|44911.6|44891.6|44910.1|44890.1|44912.6|44892.6|44910.1|44890.1|0
1642732910000|2022-01-21 02:41:50|44907.6|44887.6|44907.6|44887.6|44912.6|44892.6|44907.6|44887.6|3
1642732920000|2022-01-21 02:42:00|44906.6|44886.6|44917.6|44897.6|44917.6|44897.6|44905.1|44885.1|11
1642732930000|2022-01-21 02:42:10|44920.1|44900.1|44926.6|44906.6|44926.6|44906.6|44920.1|44900.1|4
1642732940000|2022-01-21 02:42:20|44929.1|44909.1|44920.1|44900.1|44930.1|44910.1|44920.1|44900.1|2
1642732950000|2022-01-21 02:42:30|44919.1|44899.1|44919.1|44899.1|44922.6|44902.6|44919.1|44899.1|1
1642732960000|2022-01-21 02:42:40|44917.6|44897.6|44922.6|44902.6|44922.6|44902.6|44917.6|44897.6|3
1642732970000|2022-01-21 02:42:50|44921.6|44901.6|44902.6|44882.6|44922.6|44902.6|44902.6|44882.6|9
1642732980000|2022-01-21 02:43:00|44900.1|44880.1|44900.1|44880.1|44904.1|44884.1|44900.1|44880.1|4
1642732990000|2022-01-21 02:43:10|44899.1|44879.1|44898.6|44878.6|44900.1|44880.1|44897.6|44877.6|5
1642733000000|2022-01-21 02:43:20|44900.1|44880.1|44900.1|44880.1|44904.1|44884.1|44897.6|44877.6|5
1642733010000|2022-01-21 02:43:30|44901.1|44881.1|44901.1|44881.1|44903.6|44883.6|44900.1|44880.1|2
1642733020000|2022-01-21 02:43:40|44902.6|44882.6|44907.6|44887.6|44907.6|44887.6|44900.1|44880.1|7
1642733030000|2022-01-21 02:43:50|44905.1|44885.1|44905.1|44885.1|44907.6|44887.6|44905.1|44885.1|1
1642733040000|2022-01-21 02:44:00|44907.6|44887.6|44919.1|44899.1|44919.1|44899.1|44907.6|44887.6|4
1642733050000|2022-01-21 02:44:10|44920.1|44900.1|44917.6|44897.6|44920.1|44900.1|44915.1|44895.1|1
1642733060000|2022-01-21 02:44:20|44915.1|44895.1|44910.1|44890.1|44917.6|44897.6|44910.1|44890.1|4
1642733070000|2022-01-21 02:44:30|44907.6|44887.6|44912.6|44892.6|44912.6|44892.6|44907.6|44887.6|2
1642733080000|2022-01-21 02:44:40|44911.6|44891.6|44900.1|44880.1|44911.6|44891.6|44900.1|44880.1|5
1642733090000|2022-01-21 02:44:50|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|7
1642733100000|2022-01-21 02:45:00|44896.1|44876.1|44895.1|44875.1|44896.1|44876.1|44891.6|44871.6|15
1642733110000|2022-01-21 02:45:10|44894.1|44874.1|44892.6|44872.6|44894.1|44874.1|44891.6|44871.6|1
1642733120000|2022-01-21 02:45:20|44890.1|44870.1|44889.1|44869.1|44890.1|44870.1|44886.6|44866.6|8
1642733130000|2022-01-21 02:45:30|44888.1|44868.1|44889.1|44869.1|44889.1|44869.1|44886.6|44866.6|10
1642733140000|2022-01-21 02:45:40|44886.6|44866.6|44865.1|44845.1|44886.6|44866.6|44863.6|44843.6|27
1642733150000|2022-01-21 02:45:50|44862.6|44842.6|44862.6|44842.6|44867.6|44847.6|44862.6|44842.6|9
1642733160000|2022-01-21 02:46:00|44861.6|44841.6|44867.6|44847.6|44867.6|44847.6|44860.1|44840.1|12
1642733170000|2022-01-21 02:46:10|44870.1|44850.1|44872.6|44852.6|44872.6|44852.6|44870.1|44850.1|5
1642733180000|2022-01-21 02:46:20|44877.6|44857.6|44872.6|44852.6|44877.6|44857.6|44872.6|44852.6|4
1642733190000|2022-01-21 02:46:30|44873.6|44853.6|44872.6|44852.6|44875.1|44855.1|44872.6|44852.6|3
1642733200000|2022-01-21 02:46:40|44874.1|44854.1|44872.6|44852.6|44875.1|44855.1|44870.1|44850.1|1
1642733210000|2022-01-21 02:46:50|44874.1|44854.1|44875.1|44855.1|44875.1|44855.1|44874.1|44854.1|4
1642733220000|2022-01-21 02:47:00|44876.1|44856.1|44904.1|44884.1|44904.1|44884.1|44875.1|44855.1|12
1642733230000|2022-01-21 02:47:10|44906.6|44886.6|44897.6|44877.6|44910.1|44890.1|44896.1|44876.1|9
1642733240000|2022-01-21 02:47:20|44895.1|44875.1|44882.6|44862.6|44895.1|44875.1|44870.1|44850.1|22
1642733250000|2022-01-21 02:47:30|44885.1|44865.1|44885.1|44865.1|44887.6|44867.6|44882.6|44862.6|2
1642733260000|2022-01-21 02:47:40|44886.6|44866.6|44882.6|44862.6|44890.1|44870.1|44881.6|44861.6|3
1642733270000|2022-01-21 02:47:50|44877.6|44857.6|44882.6|44862.6|44885.1|44865.1|44877.6|44857.6|0
1642733280000|2022-01-21 02:48:00|44883.6|44863.6|44875.1|44855.1|44885.1|44865.1|44874.1|44854.1|7
1642733290000|2022-01-21 02:48:10|44872.6|44852.6|44874.1|44854.1|44875.1|44855.1|44872.6|44852.6|6
1642733300000|2022-01-21 02:48:20|44872.6|44852.6|44877.6|44857.6|44877.6|44857.6|44872.6|44852.6|2
1642733310000|2022-01-21 02:48:30|44878.6|44858.6|44880.1|44860.1|44881.1|44861.1|44877.6|44857.6|1
1642733320000|2022-01-21 02:48:40|44877.6|44857.6|44880.1|44860.1|44882.6|44862.6|44877.6|44857.6|2
1642733330000|2022-01-21 02:48:50|44879.1|44859.1|44876.6|44856.6|44880.1|44860.1|44872.6|44852.6|0
1642733340000|2022-01-21 02:49:00|44875.1|44855.1|44877.6|44857.6|44880.1|44860.1|44875.1|44855.1|7
1642733350000|2022-01-21 02:49:10|44875.1|44855.1|44877.6|44857.6|44877.6|44857.6|44872.6|44852.6|3
1642733360000|2022-01-21 02:49:20|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|0
1642733370000|2022-01-21 02:49:30|44874.1|44854.1|44872.6|44852.6|44875.1|44855.1|44872.6|44852.6|0
1642733380000|2022-01-21 02:49:40|44874.1|44854.1|44860.1|44840.1|44875.1|44855.1|44860.1|44840.1|11
1642733390000|2022-01-21 02:49:50|||||||||5
1642733400000|2022-01-21 02:50:00|44859.1|44839.1|44860.1|44840.1|44860.1|44840.1|44855.6|44835.6|9
1642733410000|2022-01-21 02:50:10|44857.6|44837.6|44857.6|44837.6|44860.1|44840.1|44857.6|44837.6|4
1642733420000|2022-01-21 02:50:20|44858.6|44838.6|44850.1|44830.1|44860.1|44840.1|44850.1|44830.1|4
1642733430000|2022-01-21 02:50:30|44847.6|44827.6|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|4
1642733440000|2022-01-21 02:50:40|44847.6|44827.6|44845.1|44825.1|44849.1|44829.1|44844.1|44824.1|5
1642733450000|2022-01-21 02:50:50|44842.6|44822.6|44851.1|44831.1|44852.6|44832.6|44842.6|44822.6|10
1642733460000|2022-01-21 02:51:00|44852.6|44832.6|44845.1|44825.1|44852.6|44832.6|44842.6|44822.6|13
1642733470000|2022-01-21 02:51:10|44842.6|44822.6|44852.6|44832.6|44852.6|44832.6|44842.6|44822.6|6
1642733480000|2022-01-21 02:51:20|44846.6|44826.6|44847.6|44827.6|44849.1|44829.1|44844.1|44824.1|12
1642733490000|2022-01-21 02:51:30|44846.6|44826.6|44862.6|44842.6|44862.6|44842.6|44845.1|44825.1|12
1642733500000|2022-01-21 02:51:40|44860.1|44840.1|44862.6|44842.6|44862.6|44842.6|44857.6|44837.6|3
1642733510000|2022-01-21 02:51:50|44863.6|44843.6|44865.1|44845.1|44865.1|44845.1|44863.6|44843.6|7
1642733520000|2022-01-21 02:52:00|44862.6|44842.6|44860.1|44840.1|44862.6|44842.6|44860.1|44840.1|3
1642733530000|2022-01-21 02:52:10|44857.6|44837.6|44860.1|44840.1|44860.1|44840.1|44857.6|44837.6|1
1642733540000|2022-01-21 02:52:20|44861.6|44841.6|44865.1|44845.1|44867.6|44847.6|44861.6|44841.6|15
1642733550000|2022-01-21 02:52:30|44866.1|44846.1|44865.1|44845.1|44867.6|44847.6|44865.1|44845.1|8
1642733560000|2022-01-21 02:52:40|44864.1|44844.1|44855.1|44835.1|44865.1|44845.1|44855.1|44835.1|6
1642733570000|2022-01-21 02:52:50|44856.1|44836.1|44867.6|44847.6|44870.1|44850.1|44856.1|44836.1|8
1642733580000|2022-01-21 02:53:00|44865.1|44845.1|44861.6|44841.6|44865.1|44845.1|44859.1|44839.1|5
1642733590000|2022-01-21 02:53:10|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44860.1|44840.1|1
1642733600000|2022-01-21 02:53:20|44861.6|44841.6|44862.6|44842.6|44862.6|44842.6|44860.1|44840.1|2
1642733610000|2022-01-21 02:53:30|44861.6|44841.6|44865.1|44845.1|44865.1|44845.1|44860.1|44840.1|2
1642733620000|2022-01-21 02:53:40|44862.6|44842.6|44866.1|44846.1|44866.1|44846.1|44862.6|44842.6|2
1642733630000|2022-01-21 02:53:50|44865.1|44845.1|44867.6|44847.6|44867.6|44847.6|44865.1|44845.1|1
1642733640000|2022-01-21 02:54:00|44868.6|44848.6|44870.1|44850.1|44870.1|44850.1|44868.6|44848.6|2
1642733650000|2022-01-21 02:54:10|44871.1|44851.1|44867.6|44847.6|44876.1|44856.1|44867.6|44847.6|7
1642733660000|2022-01-21 02:54:20|44866.1|44846.1|44862.6|44842.6|44866.1|44846.1|44860.1|44840.1|4
1642733670000|2022-01-21 02:54:30|44860.1|44840.1|44862.6|44842.6|44864.1|44844.1|44857.6|44837.6|3
1642733680000|2022-01-21 02:54:40|44861.6|44841.6|44862.6|44842.6|44862.6|44842.6|44859.1|44839.1|4
1642733690000|2022-01-21 02:54:50|44863.6|44843.6|44862.6|44842.6|44863.6|44843.6|44862.6|44842.6|1
1642733700000|2022-01-21 02:55:00|44861.6|44841.6|44875.1|44855.1|44875.1|44855.1|44861.1|44841.1|2
1642733710000|2022-01-21 02:55:10|44877.6|44857.6|44887.6|44867.6|44887.6|44867.6|44877.6|44857.6|10
1642733720000|2022-01-21 02:55:20|44885.1|44865.1|44890.1|44870.1|44890.1|44870.1|44885.1|44865.1|3
1642733730000|2022-01-21 02:55:30|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|1
1642733740000|2022-01-21 02:55:40|44888.6|44868.6|44897.6|44877.6|44897.6|44877.6|44888.6|44868.6|7
1642733750000|2022-01-21 02:55:50|||||||||5
1642733760000|2022-01-21 02:56:00|44901.1|44881.1|44903.6|44883.6|44903.6|44883.6|44897.6|44877.6|1
1642733770000|2022-01-21 02:56:10|44905.1|44885.1|44902.6|44882.6|44906.1|44886.1|44902.6|44882.6|1
1642733780000|2022-01-21 02:56:20|44901.6|44881.6|44902.6|44882.6|44905.1|44885.1|44900.1|44880.1|1
1642733790000|2022-01-21 02:56:30|44905.1|44885.1|44908.6|44888.6|44908.6|44888.6|44902.6|44882.6|3
1642733800000|2022-01-21 02:56:40|44911.1|44891.1|44916.6|44896.6|44916.6|44896.6|44911.1|44891.1|5
1642733810000|2022-01-21 02:56:50|44919.1|44899.1|44917.6|44897.6|44920.1|44900.1|44915.1|44895.1|13
1642733820000|2022-01-21 02:57:00|44920.1|44900.1|44922.6|44902.6|44927.6|44907.6|44920.1|44900.1|16
1642733830000|2022-01-21 02:57:10|44920.1|44900.1|44925.1|44905.1|44925.1|44905.1|44920.1|44900.1|10
1642733840000|2022-01-21 02:57:20|44928.6|44908.6|44925.1|44905.1|44928.6|44908.6|44925.1|44905.1|24
1642733850000|2022-01-21 02:57:30|44926.1|44906.1|44922.6|44902.6|44927.6|44907.6|44922.6|44902.6|26
1642733860000|2022-01-21 02:57:40|44924.1|44904.1|44927.6|44907.6|44927.6|44907.6|44922.6|44902.6|19
1642733870000|2022-01-21 02:57:50|||||||||31
1642733880000|2022-01-21 02:58:00|44930.1|44910.1|44926.1|44906.1|44930.1|44910.1|44926.1|44906.1|25
1642733890000|2022-01-21 02:58:10|||||||||7
1642733900000|2022-01-21 02:58:20|44927.6|44907.6|44925.1|44905.1|44927.6|44907.6|44925.1|44905.1|1
1642733910000|2022-01-21 02:58:30|44922.6|44902.6|44925.1|44905.1|44925.1|44905.1|44920.1|44900.1|7
1642733920000|2022-01-21 02:58:40|44926.1|44906.1|44930.1|44910.1|44930.1|44910.1|44926.1|44906.1|5
1642733930000|2022-01-21 02:58:50|44932.6|44912.6|44932.6|44912.6|44936.1|44916.1|44932.6|44912.6|3
1642733940000|2022-01-21 02:59:00|44935.1|44915.1|44934.1|44914.1|44935.1|44915.1|44932.6|44912.6|0
1642733950000|2022-01-21 02:59:10|44935.1|44915.1|44930.1|44910.1|44935.1|44915.1|44930.1|44910.1|0
1642733960000|2022-01-21 02:59:20|44931.6|44911.6|44932.6|44912.6|44932.6|44912.6|44931.6|44911.6|1
1642733970000|2022-01-21 02:59:30|44931.6|44911.6|44932.6|44912.6|44932.6|44912.6|44930.1|44910.1|1
1642733980000|2022-01-21 02:59:40|44935.1|44915.1|44935.1|44915.1|44936.1|44916.1|44932.6|44912.6|1
1642733990000|2022-01-21 02:59:50|44934.1|44914.1|44931.1|44911.1|44934.1|44914.1|44931.1|44911.1|1
1642734000000|2022-01-21 03:00:00|44930.1|44910.1|44920.1|44900.1|44930.1|44910.1|44918.6|44898.6|6
1642734010000|2022-01-21 03:00:10|44922.6|44902.6|44920.1|44900.1|44922.6|44902.6|44920.1|44900.1|1
1642734020000|2022-01-21 03:00:20|44919.1|44899.1|44915.1|44895.1|44919.1|44899.1|44915.1|44895.1|1
1642734030000|2022-01-21 03:00:30|44914.1|44894.1|44917.6|44897.6|44921.1|44901.1|44914.1|44894.1|5
1642734040000|2022-01-21 03:00:40|44920.1|44900.1|44917.6|44897.6|44920.1|44900.1|44917.6|44897.6|2
1642734050000|2022-01-21 03:00:50|44920.1|44900.1|44920.1|44900.1|44920.1|44900.1|44920.1|44900.1|1
1642734060000|2022-01-21 03:01:00|44921.1|44901.1|44922.6|44902.6|44922.6|44902.6|44920.1|44900.1|3
1642734070000|2022-01-21 03:01:10|44920.1|44900.1|44920.1|44900.1|44922.6|44902.6|44920.1|44900.1|1
1642734080000|2022-01-21 03:01:20|44917.6|44897.6|44917.6|44897.6|44917.6|44897.6|44915.1|44895.1|1
1642734090000|2022-01-21 03:01:30|44916.6|44896.6|44915.1|44895.1|44917.6|44897.6|44915.1|44895.1|1
1642734100000|2022-01-21 03:01:40|44914.1|44894.1|44907.6|44887.6|44914.1|44894.1|44907.6|44887.6|1
1642734110000|2022-01-21 03:01:50|44908.6|44888.6|44912.6|44892.6|44912.6|44892.6|44907.6|44887.6|0
1642734120000|2022-01-21 03:02:00|44910.1|44890.1|44914.1|44894.1|44915.1|44895.1|44910.1|44890.1|1
1642734130000|2022-01-21 03:02:10|44915.1|44895.1|44922.6|44902.6|44922.6|44902.6|44915.1|44895.1|0
1642734140000|2022-01-21 03:02:20|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|1
1642734150000|2022-01-21 03:02:30|44922.6|44902.6|44917.6|44897.6|44922.6|44902.6|44917.6|44897.6|0
1642734160000|2022-01-21 03:02:40|44915.1|44895.1|44917.6|44897.6|44917.6|44897.6|44915.1|44895.1|0
1642734170000|2022-01-21 03:02:50|44915.1|44895.1|44915.1|44895.1|44917.6|44897.6|44910.1|44890.1|4
1642734180000|2022-01-21 03:03:00|44917.6|44897.6|44915.1|44895.1|44917.6|44897.6|44915.1|44895.1|0
1642734190000|2022-01-21 03:03:10|44916.1|44896.1|44916.1|44896.1|44916.1|44896.1|44916.1|44896.1|0
1642734200000|2022-01-21 03:03:20|44917.6|44897.6|44917.6|44897.6|44917.6|44897.6|44917.6|44897.6|3
1642734210000|2022-01-21 03:03:30|44918.6|44898.6|44922.6|44902.6|44922.6|44902.6|44918.6|44898.6|0
1642734220000|2022-01-21 03:03:40|44917.6|44897.6|44922.6|44902.6|44922.6|44902.6|44917.6|44897.6|8
1642734230000|2022-01-21 03:03:50|44921.1|44901.1|44925.1|44905.1|44925.1|44905.1|44920.1|44900.1|0
1642734240000|2022-01-21 03:04:00|44926.1|44906.1|44927.6|44907.6|44928.1|44908.1|44925.1|44905.1|3
1642734250000|2022-01-21 03:04:10|44926.6|44906.6|44925.1|44905.1|44926.6|44906.6|44923.6|44903.6|1
1642734260000|2022-01-21 03:04:20|44922.6|44902.6|44922.6|44902.6|44922.6|44902.6|44920.1|44900.1|0
1642734270000|2022-01-21 03:04:30|44920.1|44900.1|44916.6|44896.6|44922.6|44902.6|44916.6|44896.6|0
1642734280000|2022-01-21 03:04:40|44915.1|44895.1|44914.1|44894.1|44915.1|44895.1|44914.1|44894.1|0
1642734300000|2022-01-21 03:05:00|44913.6|44893.6|44902.6|44882.6|44915.1|44895.1|44902.6|44882.6|5
1642734310000|2022-01-21 03:05:10|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|3
1642734320000|2022-01-21 03:05:20|44905.1|44885.1|44899.1|44879.1|44905.1|44885.1|44899.1|44879.1|1
1642734330000|2022-01-21 03:05:30|44896.6|44876.6|44892.6|44872.6|44899.1|44879.1|44890.1|44870.1|7
1642734340000|2022-01-21 03:05:40|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|1
1642734350000|2022-01-21 03:05:50|44892.6|44872.6|44890.1|44870.1|44892.6|44872.6|44890.1|44870.1|2
1642734360000|2022-01-21 03:06:00|44891.1|44871.1|44892.6|44872.6|44892.6|44872.6|44887.6|44867.6|2
1642734370000|2022-01-21 03:06:10|44891.1|44871.1|44890.1|44870.1|44891.6|44871.6|44885.1|44865.1|5
1642734380000|2022-01-21 03:06:20|44891.1|44871.1|44892.6|44872.6|44895.1|44875.1|44890.1|44870.1|2
1642734390000|2022-01-21 03:06:30|44890.1|44870.1|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|0
1642734400000|2022-01-21 03:06:40|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|0
1642734410000|2022-01-21 03:06:50|44894.1|44874.1|44892.6|44872.6|44894.1|44874.1|44890.1|44870.1|0
1642734420000|2022-01-21 03:07:00|44891.6|44871.6|44890.1|44870.1|44891.6|44871.6|44887.6|44867.6|1
1642734430000|2022-01-21 03:07:10|44891.1|44871.1|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|1
1642734440000|2022-01-21 03:07:20|44891.6|44871.6|44895.1|44875.1|44895.1|44875.1|44890.1|44870.1|0
1642734460000|2022-01-21 03:07:40|||||||||1
1642734480000|2022-01-21 03:08:00|44897.6|44877.6|44896.1|44876.1|44897.6|44877.6|44895.1|44875.1|0
1642734490000|2022-01-21 03:08:10|44897.6|44877.6|44892.6|44872.6|44897.6|44877.6|44892.6|44872.6|2
1642734500000|2022-01-21 03:08:20|44894.1|44874.1|44892.6|44872.6|44897.6|44877.6|44892.6|44872.6|1
1642734510000|2022-01-21 03:08:30|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|0
1642734520000|2022-01-21 03:08:40|44889.1|44869.1|44887.6|44867.6|44889.1|44869.1|44887.6|44867.6|2
1642734530000|2022-01-21 03:08:50|44886.1|44866.1|44887.6|44867.6|44887.6|44867.6|44885.1|44865.1|2
1642734540000|2022-01-21 03:09:00|44883.6|44863.6|44902.6|44882.6|44903.6|44883.6|44882.6|44862.6|15
1642734550000|2022-01-21 03:09:10|44901.6|44881.6|44890.1|44870.1|44901.6|44881.6|44890.1|44870.1|3
1642734560000|2022-01-21 03:09:20|44887.6|44867.6|44885.1|44865.1|44890.1|44870.1|44880.6|44860.6|1
1642734570000|2022-01-21 03:09:30|44884.1|44864.1|44880.6|44860.6|44884.1|44864.1|44880.6|44860.6|1
1642734580000|2022-01-21 03:09:40|44881.6|44861.6|44887.6|44867.6|44887.6|44867.6|44881.6|44861.6|2
1642734590000|2022-01-21 03:09:50|44885.1|44865.1|44892.6|44872.6|44892.6|44872.6|44885.1|44865.1|4
1642734600000|2022-01-21 03:10:00|44893.6|44873.6|44882.6|44862.6|44896.1|44876.1|44882.6|44862.6|21
1642734610000|2022-01-21 03:10:10|44881.6|44861.6|44880.6|44860.6|44881.6|44861.6|44879.1|44859.1|11
1642734620000|2022-01-21 03:10:20|44879.1|44859.1|44885.1|44865.1|44885.1|44865.1|44879.1|44859.1|3
1642734630000|2022-01-21 03:10:30|44884.1|44864.1|44884.1|44864.1|44884.1|44864.1|44880.1|44860.1|4
1642734640000|2022-01-21 03:10:40|44880.1|44860.1|44884.1|44864.1|44884.1|44864.1|44880.1|44860.1|1
1642734660000|2022-01-21 03:11:00|44885.1|44865.1|44892.6|44872.6|44895.1|44875.1|44885.1|44865.1|6
1642734670000|2022-01-21 03:11:10|44891.6|44871.6|44889.1|44869.1|44891.6|44871.6|44886.6|44866.6|0
1642734680000|2022-01-21 03:11:20|44887.6|44867.6|44890.1|44870.1|44891.6|44871.6|44885.1|44865.1|7
1642734690000|2022-01-21 03:11:30|44891.1|44871.1|44890.1|44870.1|44892.6|44872.6|44887.6|44867.6|2
1642734700000|2022-01-21 03:11:40|44885.1|44865.1|44884.1|44864.1|44885.1|44865.1|44884.1|44864.1|1
1642734710000|2022-01-21 03:11:50|44882.6|44862.6|44879.1|44859.1|44882.6|44862.6|44879.1|44859.1|0
1642734720000|2022-01-21 03:12:00|44877.6|44857.6|44878.6|44858.6|44878.6|44858.6|44872.6|44852.6|6
1642734730000|2022-01-21 03:12:10|44877.6|44857.6|44872.6|44852.6|44877.6|44857.6|44867.6|44847.6|2
1642734740000|2022-01-21 03:12:20|44873.6|44853.6|44877.6|44857.6|44877.6|44857.6|44873.6|44853.6|1
1642734750000|2022-01-21 03:12:30|44879.1|44859.1|44872.6|44852.6|44881.6|44861.6|44872.6|44852.6|4
1642734760000|2022-01-21 03:12:40|44873.6|44853.6|44880.1|44860.1|44880.1|44860.1|44873.6|44853.6|0
1642734770000|2022-01-21 03:12:50|44881.6|44861.6|44875.1|44855.1|44882.6|44862.6|44875.1|44855.1|1
1642734780000|2022-01-21 03:13:00|44874.1|44854.1|44869.1|44849.1|44875.1|44855.1|44869.1|44849.1|5
1642734790000|2022-01-21 03:13:10|44868.1|44848.1|44862.6|44842.6|44868.1|44848.1|44862.6|44842.6|1
1642734800000|2022-01-21 03:13:20|44864.1|44844.1|44862.6|44842.6|44865.1|44845.1|44862.6|44842.6|3
1642734810000|2022-01-21 03:13:30|44863.6|44843.6|44864.1|44844.1|44865.1|44845.1|44862.6|44842.6|0
1642734820000|2022-01-21 03:13:40|44862.6|44842.6|44862.6|44842.6|44865.1|44845.1|44862.6|44842.6|0
1642734830000|2022-01-21 03:13:50|44860.1|44840.1|44855.1|44835.1|44860.1|44840.1|44855.1|44835.1|5
1642734840000|2022-01-21 03:14:00|44856.1|44836.1|44850.1|44830.1|44857.6|44837.6|44850.1|44830.1|9
1642734850000|2022-01-21 03:14:10|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|1
1642734860000|2022-01-21 03:14:20|44851.6|44831.6|44852.6|44832.6|44852.6|44832.6|44848.6|44828.6|3
1642734870000|2022-01-21 03:14:30|44854.1|44834.1|44855.1|44835.1|44855.1|44835.1|44852.6|44832.6|1
1642734880000|2022-01-21 03:14:40|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|0
1642734890000|2022-01-21 03:14:50|44858.6|44838.6|44864.1|44844.1|44864.1|44844.1|44858.6|44838.6|0
1642734900000|2022-01-21 03:15:00|44865.1|44845.1|44882.6|44862.6|44882.6|44862.6|44865.1|44845.1|9
1642734910000|2022-01-21 03:15:10|44885.1|44865.1|44880.1|44860.1|44887.6|44867.6|44880.1|44860.1|4
1642734920000|2022-01-21 03:15:20|44882.6|44862.6|44885.1|44865.1|44887.6|44867.6|44882.6|44862.6|2
1642734930000|2022-01-21 03:15:30|44887.6|44867.6|44889.7|44869.7|44891.1|44871.1|44887.6|44867.6|3
1642734940000|2022-01-21 03:15:40|44891.1|44871.1|44895.1|44875.1|44895.1|44875.1|44888.6|44868.6|0
1642734950000|2022-01-21 03:15:50|||||||||1
1642734960000|2022-01-21 03:16:00|44892.6|44872.6|44892.6|44872.6|44895.1|44875.1|44892.6|44872.6|0
1642734970000|2022-01-21 03:16:10|44895.1|44875.1|44892.6|44872.6|44895.1|44875.1|44892.6|44872.6|3
1642734980000|2022-01-21 03:16:20|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|0
1642734990000|2022-01-21 03:16:30|44888.6|44868.6|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|9
1642735000000|2022-01-21 03:16:40|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44890.1|44870.1|0
1642735010000|2022-01-21 03:16:50|44891.6|44871.6|44890.1|44870.1|44891.6|44871.6|44890.1|44870.1|0
1642735020000|2022-01-21 03:17:00|44887.6|44867.6|44882.6|44862.6|44887.6|44867.6|44882.6|44862.6|4
1642735040000|2022-01-21 03:17:20|44881.6|44861.6|44872.6|44852.6|44881.6|44861.6|44872.6|44852.6|2
1642735050000|2022-01-21 03:17:30|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|6
1642735060000|2022-01-21 03:17:40|||||||||4
1642735080000|2022-01-21 03:18:00|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|3
1642735090000|2022-01-21 03:18:10|44874.1|44854.1|44877.6|44857.6|44877.6|44857.6|44873.6|44853.6|3
1642735100000|2022-01-21 03:18:20|44876.6|44856.6|44874.1|44854.1|44876.6|44856.6|44874.1|44854.1|1
1642735110000|2022-01-21 03:18:30|44870.1|44850.1|44869.1|44849.1|44870.1|44850.1|44866.6|44846.6|2
1642735120000|2022-01-21 03:18:40|44868.1|44848.1|44867.6|44847.6|44869.1|44849.1|44867.6|44847.6|0
1642735130000|2022-01-21 03:18:50|44869.1|44849.1|44867.6|44847.6|44869.1|44849.1|44867.6|44847.6|1
1642735140000|2022-01-21 03:19:00|44865.1|44845.1|44860.1|44840.1|44865.1|44845.1|44860.1|44840.1|2
1642735150000|2022-01-21 03:19:10|44857.6|44837.6|44855.1|44835.1|44857.6|44837.6|44855.1|44835.1|2
1642735160000|2022-01-21 03:19:20|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44855.1|44835.1|4
1642735170000|2022-01-21 03:19:30|44859.1|44839.1|44860.1|44840.1|44862.6|44842.6|44859.1|44839.1|12
1642735180000|2022-01-21 03:19:40|44857.6|44837.6|44860.1|44840.1|44860.1|44840.1|44857.6|44837.6|1
1642735190000|2022-01-21 03:19:50|44859.1|44839.1|44856.1|44836.1|44859.1|44839.1|44856.1|44836.1|2
1642735200000|2022-01-21 03:20:00|44857.6|44837.6|44850.1|44830.1|44857.6|44837.6|44850.1|44830.1|6
1642735210000|2022-01-21 03:20:10|44852.6|44832.6|44850.1|44830.1|44852.6|44832.6|44850.1|44830.1|0
1642735220000|2022-01-21 03:20:20|44851.1|44831.1|44850.1|44830.1|44852.6|44832.6|44850.1|44830.1|4
1642735230000|2022-01-21 03:20:30|44849.1|44829.1|44847.6|44827.6|44849.1|44829.1|44847.6|44827.6|2
1642735240000|2022-01-21 03:20:40|44846.6|44826.6|44850.1|44830.1|44850.1|44830.1|44846.6|44826.6|1
1642735250000|2022-01-21 03:20:50|44847.6|44827.6|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|2
1642735260000|2022-01-21 03:21:00|44851.1|44831.1|44857.6|44837.6|44857.6|44837.6|44851.1|44831.1|2
1642735270000|2022-01-21 03:21:10|44856.6|44836.6|44857.6|44837.6|44857.6|44837.6|44856.6|44836.6|1
1642735280000|2022-01-21 03:21:20|44858.6|44838.6|44861.6|44841.6|44861.6|44841.6|44858.6|44838.6|5
1642735290000|2022-01-21 03:21:30|44863.1|44843.1|44862.6|44842.6|44867.6|44847.6|44862.6|44842.6|5
1642735300000|2022-01-21 03:21:40|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44862.6|44842.6|2
1642735310000|2022-01-21 03:21:50|44866.6|44846.6|44867.6|44847.6|44870.1|44850.1|44865.1|44845.1|1
1642735320000|2022-01-21 03:22:00|44869.1|44849.1|44876.1|44856.1|44877.2|44857.2|44867.6|44847.6|0
1642735330000|2022-01-21 03:22:10|44875.1|44855.1|44873.6|44853.6|44875.1|44855.1|44870.1|44850.1|6
1642735340000|2022-01-21 03:22:20|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|0
1642735350000|2022-01-21 03:22:30|44877.6|44857.6|44882.6|44862.6|44882.6|44862.6|44877.6|44857.6|5
1642735360000|2022-01-21 03:22:40|44885.1|44865.1|44885.1|44865.1|44890.1|44870.1|44885.1|44865.1|6
1642735370000|2022-01-21 03:22:50|44880.1|44860.1|44882.6|44862.6|44882.6|44862.6|44880.1|44860.1|0
1642735380000|2022-01-21 03:23:00|44880.1|44860.1|44884.1|44864.1|44885.1|44865.1|44879.1|44859.1|0
1642735390000|2022-01-21 03:23:10|44882.6|44862.6|44879.1|44859.1|44882.6|44862.6|44879.1|44859.1|1
1642735410000|2022-01-21 03:23:30|44875.1|44855.1|44874.1|44854.1|44875.1|44855.1|44870.6|44850.6|6
1642735420000|2022-01-21 03:23:40|44872.6|44852.6|44872.6|44852.6|44875.1|44855.1|44872.6|44852.6|0
1642735430000|2022-01-21 03:23:50|44871.6|44851.6|44875.1|44855.1|44875.1|44855.1|44870.1|44850.1|1
1642735440000|2022-01-21 03:24:00|44877.6|44857.6|44880.1|44860.1|44881.1|44861.1|44877.6|44857.6|0
1642735450000|2022-01-21 03:24:10|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|1
1642735460000|2022-01-21 03:24:20|44881.1|44861.1|44882.6|44862.6|44882.6|44862.6|44880.1|44860.1|0
1642735470000|2022-01-21 03:24:30|44880.1|44860.1|44869.1|44849.1|44880.1|44860.1|44869.1|44849.1|3
1642735480000|2022-01-21 03:24:40|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44866.6|44846.6|1
1642735490000|2022-01-21 03:24:50|44869.1|44849.1|44869.1|44849.1|44870.1|44850.1|44866.6|44846.6|3
1642735500000|2022-01-21 03:25:00|44870.1|44850.1|44877.6|44857.6|44880.1|44860.1|44870.1|44850.1|4
1642735510000|2022-01-21 03:25:10|44879.1|44859.1|44881.1|44861.1|44881.1|44861.1|44879.1|44859.1|1
1642735520000|2022-01-21 03:25:20|44882.6|44862.6|44886.6|44866.6|44887.6|44867.6|44880.1|44860.1|4
1642735530000|2022-01-21 03:25:30|44885.1|44865.1|44896.1|44876.1|44896.1|44876.1|44885.1|44865.1|4
1642735540000|2022-01-21 03:25:40|44898.6|44878.6|44903.6|44883.6|44905.1|44885.1|44898.6|44878.6|10
1642735550000|2022-01-21 03:25:50|44905.1|44885.1|44900.1|44880.1|44905.1|44885.1|44900.1|44880.1|1
1642735560000|2022-01-21 03:26:00|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|4
1642735570000|2022-01-21 03:26:10|44896.6|44876.6|44901.1|44881.1|44901.1|44881.1|44895.1|44875.1|3
1642735580000|2022-01-21 03:26:20|44900.1|44880.1|44900.1|44880.1|44905.1|44885.1|44900.1|44880.1|4
1642735590000|2022-01-21 03:26:30|44901.1|44881.1|44912.6|44892.6|44912.6|44892.6|44900.1|44880.1|17
1642735600000|2022-01-21 03:26:40|44911.1|44891.1|44922.6|44902.6|44922.6|44902.6|44911.1|44891.1|17
1642735610000|2022-01-21 03:26:50|44924.1|44904.1|44920.1|44900.1|44924.1|44904.1|44920.1|44900.1|3
1642735620000|2022-01-21 03:27:00|44924.1|44904.1|44927.6|44907.6|44927.6|44907.6|44922.6|44902.6|15
1642735630000|2022-01-21 03:27:10|44928.6|44908.6|44940.1|44920.1|44940.1|44920.1|44928.6|44908.6|20
1642735640000|2022-01-21 03:27:20|44941.6|44921.6|44942.6|44922.6|44942.6|44922.6|44937.6|44917.6|10
1642735650000|2022-01-21 03:27:30|||||||||2
1642735660000|2022-01-21 03:27:40|44946.1|44926.1|44950.1|44930.1|44950.1|44930.1|44945.1|44925.1|19
1642735670000|2022-01-21 03:27:50|||||||||21
1642735680000|2022-01-21 03:28:00|44952.6|44932.6|44955.1|44935.1|44957.6|44937.6|44952.6|44932.6|17
1642735690000|2022-01-21 03:28:10|||||||||10
1642735700000|2022-01-21 03:28:20|44958.6|44938.6|44957.2|44937.2|44958.6|44938.6|44957.2|44937.2|5
1642735710000|2022-01-21 03:28:30|44958.6|44938.6|44955.1|44935.1|44958.6|44938.6|44955.1|44935.1|9
1642735720000|2022-01-21 03:28:40|44952.6|44932.6|44950.1|44930.1|44955.1|44935.1|44949.1|44929.1|6
1642735730000|2022-01-21 03:28:50|44957.6|44937.6|44950.1|44930.1|44957.6|44937.6|44950.1|44930.1|2
1642735740000|2022-01-21 03:29:00|44947.6|44927.6|44942.6|44922.6|44952.6|44932.6|44942.6|44922.6|3
1642735750000|2022-01-21 03:29:10|44941.6|44921.6|44934.1|44914.1|44941.6|44921.6|44934.1|44914.1|1
1642735760000|2022-01-21 03:29:20|44931.6|44911.6|44933.6|44913.6|44937.6|44917.6|44931.6|44911.6|6
1642735770000|2022-01-21 03:29:30|44932.6|44912.6|44933.6|44913.6|44936.1|44916.1|44932.6|44912.6|2
1642735780000|2022-01-21 03:29:40|44934.7|44914.7|44934.7|44914.7|44935.7|44915.7|44934.7|44914.7|0
1642735790000|2022-01-21 03:29:50|44936.1|44916.1|44936.1|44916.1|44936.1|44916.1|44934.7|44914.7|3
1642735800000|2022-01-21 03:30:00|44935.1|44915.1|44935.1|44915.1|44936.1|44916.1|44933.6|44913.6|2
1642735810000|2022-01-21 03:30:10|44933.6|44913.6|44933.6|44913.6|44935.1|44915.1|44933.6|44913.6|4
1642735820000|2022-01-21 03:30:20|44935.1|44915.1|44947.6|44927.6|44947.6|44927.6|44935.1|44915.1|5
1642735830000|2022-01-21 03:30:30|44945.1|44925.1|44943.6|44923.6|44945.1|44925.1|44943.6|44923.6|3
1642735840000|2022-01-21 03:30:40|44942.6|44922.6|44945.1|44925.1|44945.1|44925.1|44942.6|44922.6|1
1642735850000|2022-01-21 03:30:50|44946.1|44926.1|44947.6|44927.6|44947.6|44927.6|44945.1|44925.1|0
1642735860000|2022-01-21 03:31:00|44948.6|44928.6|44947.6|44927.6|44948.6|44928.6|44945.1|44925.1|0
1642735870000|2022-01-21 03:31:10|44948.6|44928.6|44947.6|44927.6|44948.6|44928.6|44947.6|44927.6|1
1642735880000|2022-01-21 03:31:20|44946.1|44926.1|44943.6|44923.6|44947.6|44927.6|44943.6|44923.6|1
1642735890000|2022-01-21 03:31:30|44942.6|44922.6|44941.1|44921.1|44942.6|44922.6|44941.1|44921.1|2
1642735900000|2022-01-21 03:31:40|44942.6|44922.6|44951.1|44931.1|44952.2|44932.2|44942.6|44922.6|0
1642735920000|2022-01-21 03:32:00|44952.2|44932.2|44952.2|44932.2|44952.2|44932.2|44951.1|44931.1|0
1642735930000|2022-01-21 03:32:10|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|44953.6|44933.6|1
1642735940000|2022-01-21 03:32:20|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|44958.6|44938.6|5
1642735950000|2022-01-21 03:32:30|||||||||1
1642735960000|2022-01-21 03:32:40|||||||||1
1642735970000|2022-01-21 03:32:50|||||||||3
1642735980000|2022-01-21 03:33:00|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|44959.7|44939.7|1
1642735990000|2022-01-21 03:33:10|44960.7|44940.7|44959.7|44939.7|44960.7|44940.7|44959.7|44939.7|2
1642736000000|2022-01-21 03:33:20|44958.6|44938.6|44956.1|44936.1|44958.6|44938.6|44955.1|44935.1|8
1642736010000|2022-01-21 03:33:30|44958.6|44938.6|44956.1|44936.1|44958.6|44938.6|44956.1|44936.1|1
1642736020000|2022-01-21 03:33:40|44953.6|44933.6|44957.6|44937.6|44958.6|44938.6|44953.6|44933.6|6
1642736030000|2022-01-21 03:33:50|44958.6|44938.6|44964.7|44944.7|44964.7|44944.7|44958.6|44938.6|1
1642736040000|2022-01-21 03:34:00|44966.1|44946.1|44971.1|44951.1|44971.1|44951.1|44966.1|44946.1|3
1642736050000|2022-01-21 03:34:10|44973.6|44953.6|44971.1|44951.1|44973.6|44953.6|44968.6|44948.6|1
1642736060000|2022-01-21 03:34:20|44972.2|44952.2|44976.1|44956.1|44976.1|44956.1|44972.2|44952.2|5
1642736070000|2022-01-21 03:34:30|44978.6|44958.6|45001.1|44981.1|45001.1|44981.1|44978.6|44958.6|14
1642736090000|2022-01-21 03:34:50|44999.7|44979.7|45001.1|44981.1|45003.6|44983.6|44999.7|44979.7|14
1642736100000|2022-01-21 03:35:00|45000.1|44980.1|44994.7|44974.7|45001.1|44981.1|44992.2|44972.2|4
1642736110000|2022-01-21 03:35:10|44993.6|44973.6|44994.7|44974.7|44994.7|44974.7|44993.6|44973.6|5
1642736120000|2022-01-21 03:35:20|44993.6|44973.6|44992.2|44972.2|44993.6|44973.6|44992.2|44972.2|5
1642736130000|2022-01-21 03:35:30|44994.7|44974.7|44993.6|44973.6|44994.7|44974.7|44993.6|44973.6|6
1642736140000|2022-01-21 03:35:40|44997.2|44977.2|44993.6|44973.6|44997.2|44977.2|44992.2|44972.2|5
1642736150000|2022-01-21 03:35:50|44992.2|44972.2|44993.6|44973.6|44993.6|44973.6|44992.2|44972.2|10
1642736160000|2022-01-21 03:36:00|44992.2|44972.2|44989.7|44969.7|44993.6|44973.6|44989.7|44969.7|7
1642736170000|2022-01-21 03:36:10|44991.1|44971.1|44992.2|44972.2|44993.6|44973.6|44988.6|44968.6|1
1642736180000|2022-01-21 03:36:20|44989.7|44969.7|44989.7|44969.7|44989.7|44969.7|44988.6|44968.6|1
1642736190000|2022-01-21 03:36:30|44990.7|44970.7|44989.7|44969.7|44991.1|44971.1|44989.7|44969.7|1
1642736200000|2022-01-21 03:36:40|44990.7|44970.7|44989.7|44969.7|44993.2|44973.2|44989.7|44969.7|1
1642736210000|2022-01-21 03:36:50|44990.7|44970.7|44993.2|44973.2|44993.2|44973.2|44989.7|44969.7|0
1642736220000|2022-01-21 03:37:00|44994.7|44974.7|44994.7|44974.7|44994.7|44974.7|44992.2|44972.2|1
1642736230000|2022-01-21 03:37:10|44993.6|44973.6|44994.7|44974.7|44994.7|44974.7|44992.2|44972.2|0
1642736240000|2022-01-21 03:37:20|||||||||1
1642736250000|2022-01-21 03:37:30|44997.2|44977.2|44997.2|44977.2|44997.2|44977.2|44997.2|44977.2|5
1642736270000|2022-01-21 03:37:50|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|45000.7|44980.7|3
1642736280000|2022-01-21 03:38:00|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|8
1642736290000|2022-01-21 03:38:10|||||||||4
1642736310000|2022-01-21 03:38:30|45006.1|44986.1|45004.7|44984.7|45006.1|44986.1|45004.7|44984.7|0
1642736320000|2022-01-21 03:38:40|45005.7|44985.7|45007.2|44987.2|45007.2|44987.2|45004.7|44984.7|0
1642736330000|2022-01-21 03:38:50|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|2
1642736340000|2022-01-21 03:39:00|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|6
1642736350000|2022-01-21 03:39:10|44999.7|44979.7|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|1
1642736360000|2022-01-21 03:39:20|||||||||2
1642736370000|2022-01-21 03:39:30|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|1
1642736380000|2022-01-21 03:39:40|45002.2|44982.2|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|3
1642736390000|2022-01-21 03:39:50|45000.7|44980.7|45002.2|44982.2|45004.7|44984.7|45000.7|44980.7|1
1642736400000|2022-01-21 03:40:00|44999.7|44979.7|45002.2|44982.2|45002.2|44982.2|44999.7|44979.7|3
1642736410000|2022-01-21 03:40:10|45000.7|44980.7|45006.1|44986.1|45006.1|44986.1|44999.7|44979.7|5
1642736420000|2022-01-21 03:40:20|45004.7|44984.7|45004.7|44984.7|45007.2|44987.2|45002.2|44982.2|1
1642736430000|2022-01-21 03:40:30|45002.2|44982.2|45002.2|44982.2|45004.7|44984.7|45002.2|44982.2|0
1642736440000|2022-01-21 03:40:40|45004.7|44984.7|45006.1|44986.1|45006.1|44986.1|45004.7|44984.7|1
1642736450000|2022-01-21 03:40:50|45005.7|44985.7|45004.7|44984.7|45007.2|44987.2|45004.7|44984.7|1
1642736460000|2022-01-21 03:41:00|45002.2|44982.2|45004.7|44984.7|45007.2|44987.2|45002.2|44982.2|0
1642736470000|2022-01-21 03:41:10|45005.7|44985.7|45004.7|44984.7|45005.7|44985.7|45004.7|44984.7|0
1642736480000|2022-01-21 03:41:20|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|0
1642736490000|2022-01-21 03:41:30|45009.7|44989.7|45004.7|44984.7|45009.7|44989.7|45004.7|44984.7|7
1642736500000|2022-01-21 03:41:40|||||||||1
1642736510000|2022-01-21 03:41:50|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|44999.7|44979.7|4
1642736520000|2022-01-21 03:42:00|44999.7|44979.7|45004.7|44984.7|45004.7|44984.7|44999.7|44979.7|0
1642736530000|2022-01-21 03:42:10|45006.1|44986.1|45002.2|44982.2|45006.1|44986.1|44999.7|44979.7|4
1642736540000|2022-01-21 03:42:20|45004.7|44984.7|45005.7|44985.7|45005.7|44985.7|45002.2|44982.2|0
1642736550000|2022-01-21 03:42:30|45007.2|44987.2|45009.7|44989.7|45009.7|44989.7|45007.2|44987.2|4
1642736560000|2022-01-21 03:42:40|45011.1|44991.1|45014.7|44994.7|45017.2|44997.2|45009.7|44989.7|5
1642736570000|2022-01-21 03:42:50|45013.6|44993.6|45016.1|44996.1|45016.1|44996.1|45013.6|44993.6|0
1642736580000|2022-01-21 03:43:00|45015.1|44995.1|45011.1|44991.1|45015.1|44995.1|45011.1|44991.1|2
1642736590000|2022-01-21 03:43:10|45012.2|44992.2|45006.1|44986.1|45013.6|44993.6|45006.1|44986.1|2
1642736600000|2022-01-21 03:43:20|45007.2|44987.2|45006.1|44986.1|45007.2|44987.2|45006.1|44986.1|0
1642736610000|2022-01-21 03:43:30|45005.1|44985.1|45001.1|44981.1|45005.1|44985.1|45001.1|44981.1|3
1642736620000|2022-01-21 03:43:40|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|45003.6|44983.6|2
1642736630000|2022-01-21 03:43:50|45004.7|44984.7|45003.6|44983.6|45004.7|44984.7|45003.6|44983.6|0
1642736640000|2022-01-21 03:44:00|45006.1|44986.1|45008.6|44988.6|45008.6|44988.6|45003.6|44983.6|0
1642736650000|2022-01-21 03:44:10|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45008.6|44988.6|0
1642736660000|2022-01-21 03:44:20|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|6
1642736670000|2022-01-21 03:44:30|45017.2|44997.2|45027.2|45007.2|45027.2|45007.2|45017.2|44997.2|10
1642736680000|2022-01-21 03:44:40|45024.7|45004.7|45028.6|45008.6|45028.6|45008.6|45024.7|45004.7|3
1642736690000|2022-01-21 03:44:50|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45023.6|45003.6|1
1642736700000|2022-01-21 03:45:00|45025.7|45005.7|45023.6|45003.6|45025.7|45005.7|45023.6|45003.6|0
1642736710000|2022-01-21 03:45:10|45022.2|45002.2|45023.6|45003.6|45023.6|45003.6|45022.2|45002.2|1
1642736720000|2022-01-21 03:45:20|45021.1|45001.1|45024.7|45004.7|45024.7|45004.7|45019.7|44999.7|2
1642736730000|2022-01-21 03:45:30|45023.6|45003.6|45027.2|45007.2|45027.2|45007.2|45022.2|45002.2|0
1642736740000|2022-01-21 03:45:40|45028.6|45008.6|45024.7|45004.7|45031.1|45011.1|45022.2|45002.2|4
1642736750000|2022-01-21 03:45:50|45022.2|45002.2|45019.7|44999.7|45024.7|45004.7|45019.7|44999.7|0
1642736760000|2022-01-21 03:46:00|45016.1|44996.1|45013.6|44993.6|45016.1|44996.1|45013.6|44993.6|5
1642736770000|2022-01-21 03:46:10|45016.1|44996.1|45018.6|44998.6|45018.6|44998.6|45013.6|44993.6|0
1642736780000|2022-01-21 03:46:20|45016.1|44996.1|45016.1|44996.1|45018.6|44998.6|45015.1|44995.1|0
1642736790000|2022-01-21 03:46:30|45015.1|44995.1|45015.1|44995.1|45016.1|44996.1|45015.1|44995.1|1
1642736800000|2022-01-21 03:46:40|45017.6|44997.6|45011.1|44991.1|45017.6|44997.6|45011.1|44991.1|2
1642736810000|2022-01-21 03:46:50|45008.6|44988.6|45013.6|44993.6|45013.6|44993.6|45008.6|44988.6|2
1642736820000|2022-01-21 03:47:00|45014.7|44994.7|45017.2|44997.2|45017.2|44997.2|45014.7|44994.7|2
1642736830000|2022-01-21 03:47:10|45014.7|44994.7|45013.6|44993.6|45015.7|44995.7|45013.6|44993.6|6
1642736860000|2022-01-21 03:47:40|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|4
1642736870000|2022-01-21 03:47:50|45010.1|44990.1|45010.1|44990.1|45012.6|44992.6|45010.1|44990.1|1
1642736880000|2022-01-21 03:48:00|45012.6|44992.6|45011.1|44991.1|45012.6|44992.6|45010.1|44990.1|0
1642736890000|2022-01-21 03:48:10|45011.6|44991.6|45011.6|44991.6|45012.6|44992.6|45010.1|44990.1|0
1642736900000|2022-01-21 03:48:20|45010.1|44990.1|45012.6|44992.6|45012.6|44992.6|45010.1|44990.1|0
1642736910000|2022-01-21 03:48:30|45013.6|44993.6|45014.7|44994.7|45014.7|44994.7|45010.1|44990.1|3
1642736920000|2022-01-21 03:48:40|45015.1|44995.1|45023.6|45003.6|45023.6|45003.6|45013.6|44993.6|6
1642736930000|2022-01-21 03:48:50|||||||||2
1642736940000|2022-01-21 03:49:00|45021.1|45001.1|45018.6|44998.6|45021.1|45001.1|45018.6|44998.6|3
1642736950000|2022-01-21 03:49:10|45017.6|44997.6|45016.1|44996.1|45018.6|44998.6|45016.1|44996.1|0
1642736960000|2022-01-21 03:49:20|45015.1|44995.1|45014.1|44994.1|45015.1|44995.1|45014.1|44994.1|0
1642736970000|2022-01-21 03:49:30|45012.6|44992.6|45013.6|44993.6|45013.6|44993.6|45012.6|44992.6|0
1642736990000|2022-01-21 03:49:50|45011.1|44991.1|45008.6|44988.6|45011.1|44991.1|45008.6|44988.6|5
1642737000000|2022-01-21 03:50:00|45013.6|44993.6|45013.6|44993.6|45013.6|44993.6|45012.6|44992.6|2
1642737010000|2022-01-21 03:50:10|45012.6|44992.6|45013.6|44993.6|45013.6|44993.6|45008.6|44988.6|1
1642737020000|2022-01-21 03:50:20|45011.1|44991.1|45013.6|44993.6|45013.6|44993.6|45008.6|44988.6|33
1642737030000|2022-01-21 03:50:30|45012.6|44992.6|45011.1|44991.1|45012.6|44992.6|45008.6|44988.6|8
1642737040000|2022-01-21 03:50:40|45013.6|44993.6|45020.7|45000.7|45020.7|45000.7|45013.6|44993.6|3
1642737050000|2022-01-21 03:50:50|45021.1|45001.1|45023.6|45003.6|45023.6|45003.6|45019.7|44999.7|0
1642737060000|2022-01-21 03:51:00|45019.7|44999.7|45022.6|45002.6|45023.6|45003.6|45018.6|44998.6|3
1642737070000|2022-01-21 03:51:10|45019.7|44999.7|45022.2|45002.2|45022.2|45002.2|45019.7|44999.7|0
1642737090000|2022-01-21 03:51:30|45023.6|45003.6|45024.7|45004.7|45024.7|45004.7|45023.6|45003.6|1
1642737100000|2022-01-21 03:51:40|||||||||1
1642737110000|2022-01-21 03:51:50|45028.2|45008.2|45029.7|45009.7|45029.7|45009.7|45028.2|45008.2|2
1642737120000|2022-01-21 03:52:00|45031.1|45011.1|45043.6|45023.6|45043.6|45023.6|45031.1|45011.1|4
1642737130000|2022-01-21 03:52:10|45046.1|45026.1|45043.6|45023.6|45046.1|45026.1|45043.6|45023.6|0
1642737140000|2022-01-21 03:52:20|||||||||2
1642737160000|2022-01-21 03:52:40|||||||||3
1642737190000|2022-01-21 03:53:10|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|1
1642737200000|2022-01-21 03:53:20|45043.6|45023.6|45043.6|45023.6|45043.6|45023.6|45043.6|45023.6|2
1642737210000|2022-01-21 03:53:30|45047.2|45027.2|45053.6|45033.6|45055.1|45035.1|45047.2|45027.2|8
1642737220000|2022-01-21 03:53:40|45051.1|45031.1|45042.6|45022.6|45053.6|45033.6|45042.6|45022.6|6
1642737230000|2022-01-21 03:53:50|45043.6|45023.6|45045.1|45025.1|45045.1|45025.1|45043.6|45023.6|0
1642737240000|2022-01-21 03:54:00|45046.1|45026.1|45048.6|45028.6|45048.6|45028.6|45046.1|45026.1|0
1642737250000|2022-01-21 03:54:10|45051.1|45031.1|45053.6|45033.6|45053.6|45033.6|45051.1|45031.1|0
1642737260000|2022-01-21 03:54:20|45051.1|45031.1|45051.1|45031.1|45053.6|45033.6|45048.6|45028.6|3
1642737270000|2022-01-21 03:54:30|45048.6|45028.6|45053.6|45033.6|45053.6|45033.6|45048.6|45028.6|2
1642737280000|2022-01-21 03:54:40|||||||||1
1642737290000|2022-01-21 03:54:50|45054.7|45034.7|45053.6|45033.6|45054.7|45034.7|45053.6|45033.6|0
1642737300000|2022-01-21 03:55:00|45054.7|45034.7|45051.1|45031.1|45056.1|45036.1|45051.1|45031.1|7
1642737310000|2022-01-21 03:55:10|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45052.6|45032.6|0
1642737320000|2022-01-21 03:55:20|45052.6|45032.6|45052.6|45032.6|45053.6|45033.6|45052.6|45032.6|0
1642737330000|2022-01-21 03:55:30|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|0
1642737370000|2022-01-21 03:56:10|45048.6|45028.6|45046.1|45026.1|45048.6|45028.6|45046.1|45026.1|2
1642737380000|2022-01-21 03:56:20|45043.6|45023.6|45047.6|45027.6|45047.6|45027.6|45043.6|45023.6|3
1642737400000|2022-01-21 03:56:40|||||||||1
1642737410000|2022-01-21 03:56:50|45046.1|45026.1|45046.1|45026.1|45046.1|45026.1|45046.1|45026.1|2
1642737440000|2022-01-21 03:57:20|45043.6|45023.6|45042.6|45022.6|45043.6|45023.6|45041.6|45021.6|2
1642737450000|2022-01-21 03:57:30|||||||||2
1642737460000|2022-01-21 03:57:40|45043.6|45023.6|45044.7|45024.7|45046.1|45026.1|45043.6|45023.6|1
1642737470000|2022-01-21 03:57:50|45045.1|45025.1|45046.1|45026.1|45046.1|45026.1|45043.6|45023.6|0
1642737480000|2022-01-21 03:58:00|45043.6|45023.6|45041.1|45021.1|45043.6|45023.6|45041.1|45021.1|3
1642737510000|2022-01-21 03:58:30|45040.1|45020.1|45037.2|45017.2|45040.1|45020.1|45036.1|45016.1|2
1642737520000|2022-01-21 03:58:40|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|45034.7|45014.7|2
1642737530000|2022-01-21 03:58:50|||||||||1
1642737540000|2022-01-21 03:59:00|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|1
1642737550000|2022-01-21 03:59:10|45044.7|45024.7|45048.6|45028.6|45048.6|45028.6|45044.7|45024.7|0
1642737560000|2022-01-21 03:59:20|45049.7|45029.7|45053.6|45033.6|45056.1|45036.1|45049.7|45029.7|2
1642737570000|2022-01-21 03:59:30|45054.7|45034.7|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|0
1642737580000|2022-01-21 03:59:40|45056.1|45036.1|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|1
1642737590000|2022-01-21 03:59:50|45054.7|45034.7|45056.1|45036.1|45056.1|45036.1|45054.7|45034.7|1
1642737600000|2022-01-21 04:00:00|45061.1|45041.1|45059.7|45039.7|45061.1|45041.1|45057.6|45037.6|6
1642737610000|2022-01-21 04:00:10|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|1
1642737620000|2022-01-21 04:00:20|45062.2|45042.2|45064.1|45044.1|45067.6|45047.6|45062.2|45042.2|9
1642737630000|2022-01-21 04:00:30|45063.1|45043.1|45060.6|45040.6|45064.1|45044.1|45060.6|45040.6|5
1642737640000|2022-01-21 04:00:40|45061.6|45041.6|45060.6|45040.6|45061.6|45041.6|45060.6|45040.6|0
1642737650000|2022-01-21 04:00:50|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45055.1|45035.1|1
1642737660000|2022-01-21 04:01:00|45058.6|45038.6|45057.6|45037.6|45058.6|45038.6|45057.6|45037.6|1
1642737670000|2022-01-21 04:01:10|45056.6|45036.6|45058.6|45038.6|45058.6|45038.6|45054.7|45034.7|1
1642737680000|2022-01-21 04:01:20|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|1
1642737690000|2022-01-21 04:01:30|45061.1|45041.1|45058.6|45038.6|45061.1|45041.1|45058.6|45038.6|1
1642737700000|2022-01-21 04:01:40|45059.7|45039.7|45058.6|45038.6|45061.1|45041.1|45058.6|45038.6|0
1642737710000|2022-01-21 04:01:50|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1642737720000|2022-01-21 04:02:00|45058.6|45038.6|45061.1|45041.1|45062.6|45042.6|45058.6|45038.6|3
1642737730000|2022-01-21 04:02:10|45058.6|45038.6|45057.6|45037.6|45058.6|45038.6|45055.1|45035.1|1
1642737740000|2022-01-21 04:02:20|45058.6|45038.6|45057.6|45037.6|45061.1|45041.1|45057.6|45037.6|0
1642737750000|2022-01-21 04:02:30|45058.6|45038.6|45057.6|45037.6|45058.6|45038.6|45057.6|45037.6|0
1642737760000|2022-01-21 04:02:40|45058.6|45038.6|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|2
1642737770000|2022-01-21 04:02:50|45060.1|45040.1|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|1
1642737780000|2022-01-21 04:03:00|45062.6|45042.6|45061.1|45041.1|45062.6|45042.6|45059.7|45039.7|1
1642737790000|2022-01-21 04:03:10|45060.1|45040.1|45061.1|45041.1|45062.6|45042.6|45060.1|45040.1|2
1642737800000|2022-01-21 04:03:20|45063.6|45043.6|45061.1|45041.1|45063.6|45043.6|45058.6|45038.6|2
1642737810000|2022-01-21 04:03:30|45058.6|45038.6|45060.1|45040.1|45061.1|45041.1|45058.6|45038.6|0
1642737820000|2022-01-21 04:03:40|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|0
1642737830000|2022-01-21 04:03:50|45061.1|45041.1|45062.6|45042.6|45062.6|45042.6|45061.1|45041.1|1
1642737840000|2022-01-21 04:04:00|45064.7|45044.7|45060.1|45040.1|45064.7|45044.7|45058.6|45038.6|8
1642737850000|2022-01-21 04:04:10|45059.7|45039.7|45053.6|45033.6|45059.7|45039.7|45053.6|45033.6|3
1642737860000|2022-01-21 04:04:20|45054.7|45034.7|45057.6|45037.6|45058.6|45038.6|45053.6|45033.6|2
1642737870000|2022-01-21 04:04:30|45056.1|45036.1|45026.1|45006.1|45056.1|45036.1|45017.6|44997.6|17
1642737890000|2022-01-21 04:04:50|45028.6|45008.6|45024.7|45004.7|45028.6|45008.6|45024.7|45004.7|3
1642737900000|2022-01-21 04:05:00|45026.1|45006.1|45028.6|45008.6|45028.6|45008.6|45026.1|45006.1|0
1642737910000|2022-01-21 04:05:10|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|1
1642737920000|2022-01-21 04:05:20|45034.7|45014.7|45036.1|45016.1|45036.1|45016.1|45034.7|45014.7|3
1642737930000|2022-01-21 04:05:30|45037.2|45017.2|45043.6|45023.6|45043.6|45023.6|45037.2|45017.2|0
1642737940000|2022-01-21 04:05:40|45046.1|45026.1|45053.6|45033.6|45053.6|45033.6|45046.1|45026.1|2
1642737960000|2022-01-21 04:06:00|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|2
1642737970000|2022-01-21 04:06:10|45049.7|45029.7|45048.6|45028.6|45051.1|45031.1|45048.6|45028.6|0
1642737980000|2022-01-21 04:06:20|45047.6|45027.6|45046.1|45026.1|45047.6|45027.6|45045.1|45025.1|0
1642737990000|2022-01-21 04:06:30|45045.1|45025.1|45043.6|45023.6|45045.1|45025.1|45043.6|45023.6|2
1642738010000|2022-01-21 04:06:50|45044.7|45024.7|45046.1|45026.1|45046.1|45026.1|45043.6|45023.6|1
1642738030000|2022-01-21 04:07:10|45043.6|45023.6|45043.6|45023.6|45043.6|45023.6|45043.6|45023.6|0
1642738040000|2022-01-21 04:07:20|45044.7|45024.7|45043.6|45023.6|45046.1|45026.1|45043.6|45023.6|0
1642738050000|2022-01-21 04:07:30|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|0
1642738060000|2022-01-21 04:07:40|45047.2|45027.2|45053.2|45033.2|45053.2|45033.2|45047.2|45027.2|6
1642738070000|2022-01-21 04:07:50|45054.2|45034.2|45062.2|45042.2|45062.2|45042.2|45052.2|45032.2|5
1642738080000|2022-01-21 04:08:00|45063.2|45043.2|45062.2|45042.2|45064.7|45044.7|45062.2|45042.2|1
1642738090000|2022-01-21 04:08:10|45063.6|45043.6|45066.1|45046.1|45068.6|45048.6|45063.6|45043.6|4
1642738100000|2022-01-21 04:08:20|45065.1|45045.1|45063.6|45043.6|45065.1|45045.1|45063.6|45043.6|2
1642738130000|2022-01-21 04:08:50|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|3
1642738140000|2022-01-21 04:09:00|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1642738150000|2022-01-21 04:09:10|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1642738160000|2022-01-21 04:09:20|45067.2|45047.2|45063.6|45043.6|45067.2|45047.2|45063.6|45043.6|0
1642738170000|2022-01-21 04:09:30|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45063.6|45043.6|0
1642738180000|2022-01-21 04:09:40|45063.6|45043.6|45066.1|45046.1|45066.1|45046.1|45063.6|45043.6|0
1642738190000|2022-01-21 04:09:50|45063.6|45043.6|45063.6|45043.6|45067.6|45047.6|45063.6|45043.6|9
1642738200000|2022-01-21 04:10:00|45062.2|45042.2|45061.1|45041.1|45063.6|45043.6|45061.1|45041.1|3
1642738210000|2022-01-21 04:10:10|45062.2|45042.2|45057.2|45037.2|45062.2|45042.2|45057.2|45037.2|1
1642738220000|2022-01-21 04:10:20|45056.1|45036.1|45066.1|45046.1|45066.1|45046.1|45052.2|45032.2|4
1642738250000|2022-01-21 04:10:50|||||||||2
1642738270000|2022-01-21 04:11:10|45064.7|45044.7|45063.6|45043.6|45064.7|45044.7|45063.6|45043.6|1
1642738320000|2022-01-21 04:12:00|45058.6|45038.6|45058.6|45038.6|45059.7|45039.7|45058.6|45038.6|4
1642738330000|2022-01-21 04:12:10|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1642738350000|2022-01-21 04:12:30|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|1
1642738360000|2022-01-21 04:12:40|45054.7|45034.7|45059.7|45039.7|45059.7|45039.7|45054.7|45034.7|3
1642738390000|2022-01-21 04:13:10|45061.1|45041.1|45078.6|45058.6|45078.6|45058.6|45061.1|45041.1|7
1642738400000|2022-01-21 04:13:20|45081.1|45061.1|45077.6|45057.6|45081.1|45061.1|45077.6|45057.6|3
1642738410000|2022-01-21 04:13:30|45076.1|45056.1|45074.7|45054.7|45076.1|45056.1|45074.7|45054.7|0
1642738420000|2022-01-21 04:13:40|45069.7|45049.7|45068.6|45048.6|45069.7|45049.7|45068.6|45048.6|3
1642738430000|2022-01-21 04:13:50|45067.6|45047.6|45066.1|45046.1|45068.6|45048.6|45066.1|45046.1|0
1642738440000|2022-01-21 04:14:00|45067.2|45047.2|45066.1|45046.1|45068.6|45048.6|45066.1|45046.1|2
1642738450000|2022-01-21 04:14:10|45063.6|45043.6|45063.6|45043.6|45063.6|45043.6|45063.6|45043.6|3
1642738460000|2022-01-21 04:14:20|45057.6|45037.6|45045.7|45025.7|45057.6|45037.6|45045.7|45025.7|4
1642738470000|2022-01-21 04:14:30|45044.7|45024.7|45041.6|45021.6|45044.7|45024.7|45041.6|45021.6|7
1642738480000|2022-01-21 04:14:40|45042.6|45022.6|45035.7|45015.7|45042.6|45022.6|45033.2|45013.2|5
1642738500000|2022-01-21 04:15:00|45032.2|45012.2|45033.6|45013.6|45033.6|45013.6|45032.2|45012.2|2
1642738510000|2022-01-21 04:15:10|45032.6|45012.6|45033.6|45013.6|45033.6|45013.6|45031.1|45011.1|1
1642738520000|2022-01-21 04:15:20|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|4
1642738530000|2022-01-21 04:15:30|45040.7|45020.7|45044.7|45024.7|45044.7|45024.7|45040.7|45020.7|0
1642738540000|2022-01-21 04:15:40|45042.2|45022.2|45042.2|45022.2|45044.7|45024.7|45042.2|45022.2|2
1642738560000|2022-01-21 04:16:00|45043.2|45023.2|45045.7|45025.7|45045.7|45025.7|45043.2|45023.2|0
1642738570000|2022-01-21 04:16:10|45047.2|45027.2|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|2
1642738580000|2022-01-21 04:16:20|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|4
1642738590000|2022-01-21 04:16:30|45049.2|45029.2|45052.2|45032.2|45052.2|45032.2|45049.2|45029.2|4
1642738610000|2022-01-21 04:16:50|45049.7|45029.7|45049.7|45029.7|45050.7|45030.7|45049.7|45029.7|2
1642738620000|2022-01-21 04:17:00|45051.1|45031.1|45053.2|45033.2|45055.7|45035.7|45051.1|45031.1|0
1642738630000|2022-01-21 04:17:10|45055.7|45035.7|45057.2|45037.2|45058.6|45038.6|45053.2|45033.2|6
1642738640000|2022-01-21 04:17:20|||||||||2
1642738650000|2022-01-21 04:17:30|45055.7|45035.7|45054.7|45034.7|45055.7|45035.7|45054.7|45034.7|1
1642738660000|2022-01-21 04:17:40|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|0
1642738680000|2022-01-21 04:18:00|45049.7|45029.7|45045.7|45025.7|45051.1|45031.1|45044.7|45024.7|4
1642738690000|2022-01-21 04:18:10|45046.1|45026.1|45044.7|45024.7|45048.2|45028.2|45044.7|45024.7|1
1642738710000|2022-01-21 04:18:30|45043.6|45023.6|45042.2|45022.2|45043.6|45023.6|45042.2|45022.2|0
1642738720000|2022-01-21 04:18:40|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|4
1642738730000|2022-01-21 04:18:50|45034.7|45014.7|45032.2|45012.2|45037.2|45017.2|45032.2|45012.2|2
1642738740000|2022-01-21 04:19:00|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45029.7|45009.7|2
1642738750000|2022-01-21 04:19:10|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|0
1642738760000|2022-01-21 04:19:20|45034.7|45014.7|45037.2|45017.2|45037.2|45017.2|45034.7|45014.7|0
1642738790000|2022-01-21 04:19:50|45036.1|45016.1|45037.2|45017.2|45037.2|45017.2|45034.7|45014.7|3
1642738800000|2022-01-21 04:20:00|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|0
1642738840000|2022-01-21 04:20:40|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|2
1642738850000|2022-01-21 04:20:50|45043.2|45023.2|45049.7|45029.7|45049.7|45029.7|45043.2|45023.2|0
1642738860000|2022-01-21 04:21:00|45047.2|45027.2|45049.7|45029.7|45049.7|45029.7|45047.2|45027.2|1
1642738890000|2022-01-21 04:21:30|45052.2|45032.2|45052.2|45032.2|45054.7|45034.7|45052.2|45032.2|2
1642738910000|2022-01-21 04:21:50|45049.7|45029.7|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|1
1642738920000|2022-01-21 04:22:00|45047.2|45027.2|45052.2|45032.2|45052.2|45032.2|45047.2|45027.2|0
1642738930000|2022-01-21 04:22:10|45047.2|45027.2|45049.7|45029.7|45049.7|45029.7|45047.2|45027.2|2
1642738940000|2022-01-21 04:22:20|45052.2|45032.2|45048.6|45028.6|45052.2|45032.2|45048.6|45028.6|4
1642738950000|2022-01-21 04:22:30|||||||||2
1642738960000|2022-01-21 04:22:40|45046.1|45026.1|45046.1|45026.1|45047.2|45027.2|45045.7|45025.7|0
1642738970000|2022-01-21 04:22:50|45044.7|45024.7|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1642738990000|2022-01-21 04:23:10|45045.7|45025.7|45044.7|45024.7|45045.7|45025.7|45044.7|45024.7|0
1642739000000|2022-01-21 04:23:20|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|2
1642739010000|2022-01-21 04:23:30|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1642739080000|2022-01-21 04:24:40|45052.2|45032.2|45053.2|45033.2|45053.2|45033.2|45052.2|45032.2|3
1642739090000|2022-01-21 04:24:50|45054.7|45034.7|45054.7|45034.7|45057.2|45037.2|45049.7|45029.7|3
1642739100000|2022-01-21 04:25:00|45055.7|45035.7|45057.2|45037.2|45057.2|45037.2|45054.7|45034.7|4
1642739120000|2022-01-21 04:25:20|45056.1|45036.1|45047.2|45027.2|45056.1|45036.1|45047.2|45027.2|5
1642739140000|2022-01-21 04:25:40|45044.7|45024.7|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|1
1642739150000|2022-01-21 04:25:50|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|1
1642739160000|2022-01-21 04:26:00|45052.2|45032.2|45049.7|45029.7|45054.7|45034.7|45049.7|45029.7|2
1642739170000|2022-01-21 04:26:10|45048.2|45028.2|45047.2|45027.2|45049.7|45029.7|45047.2|45027.2|0
1642739180000|2022-01-21 04:26:20|45046.1|45026.1|45045.1|45025.1|45046.1|45026.1|45045.1|45025.1|1
1642739190000|2022-01-21 04:26:30|45043.6|45023.6|45041.1|45021.1|45043.6|45023.6|45041.1|45021.1|3
1642739210000|2022-01-21 04:26:50|45042.2|45022.2|45043.6|45023.6|45043.6|45023.6|45042.2|45022.2|1
1642739220000|2022-01-21 04:27:00|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|3
1642739230000|2022-01-21 04:27:10|45042.2|45022.2|45043.6|45023.6|45043.6|45023.6|45042.2|45022.2|0
1642739240000|2022-01-21 04:27:20|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|45039.7|45019.7|12
1642739260000|2022-01-21 04:27:40|45043.2|45023.2|45048.6|45028.6|45048.6|45028.6|45043.2|45023.2|1
1642739280000|2022-01-21 04:28:00|45047.2|45027.2|45052.2|45032.2|45052.2|45032.2|45047.2|45027.2|5
1642739300000|2022-01-21 04:28:20|45053.2|45033.2|45054.7|45034.7|45056.1|45036.1|45053.2|45033.2|0
1642739310000|2022-01-21 04:28:30|45056.1|45036.1|45051.1|45031.1|45057.2|45037.2|45051.1|45031.1|7
1642739320000|2022-01-21 04:28:40|45049.7|45029.7|45052.2|45032.2|45052.2|45032.2|45049.7|45029.7|1
1642739330000|2022-01-21 04:28:50|45051.1|45031.1|45052.2|45032.2|45052.2|45032.2|45051.1|45031.1|0
1642739340000|2022-01-21 04:29:00|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|1
1642739350000|2022-01-21 04:29:10|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|0
1642739380000|2022-01-21 04:29:40|45052.2|45032.2|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|0
1642739390000|2022-01-21 04:29:50|45050.7|45030.7|45073.6|45053.6|45073.6|45053.6|45047.2|45027.2|6
1642739400000|2022-01-21 04:30:00|45074.7|45054.7|45074.7|45054.7|45077.2|45057.2|45073.6|45053.6|1
1642739410000|2022-01-21 04:30:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|0
1642739420000|2022-01-21 04:30:20|45074.7|45054.7|45072.2|45052.2|45074.7|45054.7|45072.2|45052.2|0
1642739430000|2022-01-21 04:30:30|||||||||2
1642739440000|2022-01-21 04:30:40|||||||||4
1642739450000|2022-01-21 04:30:50|45076.1|45056.1|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|4
1642739460000|2022-01-21 04:31:00|45076.1|45056.1|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|2
1642739470000|2022-01-21 04:31:10|45075.7|45055.7|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|1
1642739480000|2022-01-21 04:31:20|||||||||7
1642739500000|2022-01-21 04:31:40|45078.2|45058.2|45077.2|45057.2|45078.2|45058.2|45077.2|45057.2|1
1642739510000|2022-01-21 04:31:50|45079.7|45059.7|45078.2|45058.2|45079.7|45059.7|45078.2|45058.2|3
1642739520000|2022-01-21 04:32:00|45079.7|45059.7|45081.1|45061.1|45082.2|45062.2|45079.7|45059.7|0
1642739540000|2022-01-21 04:32:20|45082.2|45062.2|45084.7|45064.7|45088.2|45068.2|45082.2|45062.2|8
1642739550000|2022-01-21 04:32:30|45087.2|45067.2|45088.6|45068.6|45088.6|45068.6|45086.1|45066.1|3
1642739560000|2022-01-21 04:32:40|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|0
1642739570000|2022-01-21 04:32:50|45088.6|45068.6|45083.6|45063.6|45088.6|45068.6|45083.6|45063.6|3
1642739580000|2022-01-21 04:33:00|45082.2|45062.2|45081.1|45061.1|45082.2|45062.2|45081.1|45061.1|2
1642739590000|2022-01-21 04:33:10|45080.1|45060.1|45069.7|45049.7|45080.1|45060.1|45069.7|45049.7|5
1642739600000|2022-01-21 04:33:20|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|1
1642739610000|2022-01-21 04:33:30|45064.7|45044.7|45063.2|45043.2|45064.7|45044.7|45062.2|45042.2|3
1642739620000|2022-01-21 04:33:40|45064.7|45044.7|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|0
1642739630000|2022-01-21 04:33:50|45072.2|45052.2|45074.7|45054.7|45074.7|45054.7|45069.7|45049.7|1
1642739640000|2022-01-21 04:34:00|45075.7|45055.7|45077.2|45057.2|45077.2|45057.2|45075.7|45055.7|1
1642739670000|2022-01-21 04:34:30|45076.1|45056.1|45069.7|45049.7|45076.1|45056.1|45069.7|45049.7|1
1642739680000|2022-01-21 04:34:40|45087.2|45067.2|45082.2|45062.2|45087.2|45067.2|45082.2|45062.2|8
1642739690000|2022-01-21 04:34:50|45079.7|45059.7|45074.7|45054.7|45079.7|45059.7|45074.7|45054.7|2
1642739700000|2022-01-21 04:35:00|45071.1|45051.1|45069.7|45049.7|45071.1|45051.1|45069.7|45049.7|2
1642739710000|2022-01-21 04:35:10|||||||||2
1642739720000|2022-01-21 04:35:20|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|1
1642739730000|2022-01-21 04:35:30|45073.2|45053.2|45072.2|45052.2|45073.2|45053.2|45072.2|45052.2|5
1642739750000|2022-01-21 04:35:50|||||||||2
1642739760000|2022-01-21 04:36:00|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|1
1642739790000|2022-01-21 04:36:30|45078.2|45058.2|45077.2|45057.2|45078.2|45058.2|45077.2|45057.2|0
1642739800000|2022-01-21 04:36:40|45078.2|45058.2|45077.2|45057.2|45078.2|45058.2|45077.2|45057.2|0
1642739810000|2022-01-21 04:36:50|45078.2|45058.2|45082.2|45062.2|45082.2|45062.2|45078.2|45058.2|1
1642739820000|2022-01-21 04:37:00|45083.2|45063.2|45087.2|45067.2|45087.2|45067.2|45083.2|45063.2|1
1642739850000|2022-01-21 04:37:30|45089.7|45069.7|45087.2|45067.2|45089.7|45069.7|45087.2|45067.2|3
1642739860000|2022-01-21 04:37:40|45088.2|45068.2|45087.2|45067.2|45089.7|45069.7|45087.2|45067.2|0
1642739870000|2022-01-21 04:37:50|45048.6|45028.6|45054.7|45034.7|45054.7|45034.7|45048.6|45028.6|11
1642739880000|2022-01-21 04:38:00|45056.7|45036.7|45057.2|45037.2|45058.2|45038.2|45056.7|45036.7|2
1642739890000|2022-01-21 04:38:10|45058.2|45038.2|45062.2|45042.2|45062.2|45042.2|45058.2|45038.2|4
1642739900000|2022-01-21 04:38:20|45061.1|45041.1|45058.2|45038.2|45062.2|45042.2|45058.2|45038.2|1
1642739910000|2022-01-21 04:38:30|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|0
1642739920000|2022-01-21 04:38:40|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|1
1642739930000|2022-01-21 04:38:50|45067.2|45047.2|45068.2|45048.2|45068.2|45048.2|45067.2|45047.2|0
1642739940000|2022-01-21 04:39:00|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|0
1642739950000|2022-01-21 04:39:10|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|2
1642739960000|2022-01-21 04:39:20|45074.7|45054.7|45076.7|45056.7|45076.7|45056.7|45074.7|45054.7|1
1642739970000|2022-01-21 04:39:30|45073.2|45053.2|45076.7|45056.7|45076.7|45056.7|45073.2|45053.2|2
1642739980000|2022-01-21 04:39:40|45075.7|45055.7|45072.2|45052.2|45075.7|45055.7|45072.2|45052.2|1
1642739990000|2022-01-21 04:39:50|45070.7|45050.7|45066.7|45046.7|45075.7|45055.7|45066.7|45046.7|2
1642740010000|2022-01-21 04:40:10|45065.7|45045.7|45066.7|45046.7|45069.2|45049.2|45065.7|45045.7|2
1642740020000|2022-01-21 04:40:20|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1642740040000|2022-01-21 04:40:40|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45065.7|45045.7|1
1642740050000|2022-01-21 04:40:50|45065.7|45045.7|45058.2|45038.2|45066.7|45046.7|45058.2|45038.2|1
1642740060000|2022-01-21 04:41:00|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|2
1642740070000|2022-01-21 04:41:10|45049.7|45029.7|45043.2|45023.2|45049.7|45029.7|45043.2|45023.2|1
1642740080000|2022-01-21 04:41:20|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45043.2|45023.2|1
1642740090000|2022-01-21 04:41:30|45043.2|45023.2|45043.2|45023.2|45045.7|45025.7|45043.2|45023.2|1
1642740100000|2022-01-21 04:41:40|45041.7|45021.7|45040.7|45020.7|45043.2|45023.2|45040.7|45020.7|0
1642740110000|2022-01-21 04:41:50|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|0
1642740120000|2022-01-21 04:42:00|45045.7|45025.7|45040.7|45020.7|45045.7|45025.7|45040.7|45020.7|0
1642740130000|2022-01-21 04:42:10|45043.2|45023.2|45040.7|45020.7|45043.2|45023.2|45040.7|45020.7|1
1642740140000|2022-01-21 04:42:20|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|0
1642740150000|2022-01-21 04:42:30|45042.2|45022.2|45039.2|45019.2|45042.2|45022.2|45038.2|45018.2|2
1642740160000|2022-01-21 04:42:40|45040.2|45020.2|45041.7|45021.7|45041.7|45021.7|45040.2|45020.2|1
1642740170000|2022-01-21 04:42:50|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|1
1642740180000|2022-01-21 04:43:00|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|0
1642740190000|2022-01-21 04:43:10|45050.7|45030.7|45048.2|45028.2|45050.7|45030.7|45048.2|45028.2|0
1642740200000|2022-01-21 04:43:20|45047.2|45027.2|45048.2|45028.2|45048.2|45028.2|45047.2|45027.2|3
1642740210000|2022-01-21 04:43:30|45050.7|45030.7|45051.7|45031.7|45053.2|45033.2|45050.7|45030.7|0
1642740220000|2022-01-21 04:43:40|45052.2|45032.2|45043.2|45023.2|45052.2|45032.2|45043.2|45023.2|4
1642740240000|2022-01-21 04:44:00|45042.2|45022.2|45033.2|45013.2|45042.2|45022.2|45033.2|45013.2|3
1642740250000|2022-01-21 04:44:10|45035.2|45015.2|45049.2|45029.2|45049.2|45029.2|45035.2|45015.2|8
1642740260000|2022-01-21 04:44:20|45046.7|45026.7|45050.7|45030.7|45050.7|45030.7|45045.7|45025.7|2
1642740270000|2022-01-21 04:44:30|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|2
1642740300000|2022-01-21 04:45:00|||||||||1
1642740310000|2022-01-21 04:45:10|45053.2|45033.2|45056.7|45036.7|45056.7|45036.7|45053.2|45033.2|0
1642740320000|2022-01-21 04:45:20|45057.7|45037.7|45060.7|45040.7|45060.7|45040.7|45057.7|45037.7|0
1642740330000|2022-01-21 04:45:30|||||||||1
1642740340000|2022-01-21 04:45:40|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|0
1642740360000|2022-01-21 04:46:00|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|0
1642740370000|2022-01-21 04:46:10|45058.2|45038.2|45058.2|45038.2|45059.2|45039.2|45058.2|45038.2|1
1642740380000|2022-01-21 04:46:20|||||||||2
1642740390000|2022-01-21 04:46:30|45057.2|45037.2|45053.2|45033.2|45058.2|45038.2|45053.2|45033.2|2
1642740430000|2022-01-21 04:47:10|45050.7|45030.7|45052.2|45032.2|45052.2|45032.2|45050.7|45030.7|0
1642740440000|2022-01-21 04:47:20|45050.7|45030.7|45055.7|45035.7|45055.7|45035.7|45050.7|45030.7|1
1642740470000|2022-01-21 04:47:50|45051.7|45031.7|45053.2|45033.2|45053.2|45033.2|45050.7|45030.7|2
1642740480000|2022-01-21 04:48:00|45052.2|45032.2|45051.7|45031.7|45054.7|45034.7|45050.7|45030.7|1
1642740490000|2022-01-21 04:48:10|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|0
1642740500000|2022-01-21 04:48:20|45049.2|45029.2|45046.7|45026.7|45049.2|45029.2|45046.7|45026.7|0
1642740510000|2022-01-21 04:48:30|45047.7|45027.7|45050.7|45030.7|45050.7|45030.7|45047.7|45027.7|0
1642740520000|2022-01-21 04:48:40|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|45051.7|45031.7|0
1642740530000|2022-01-21 04:48:50|45050.7|45030.7|45040.7|45020.7|45053.2|45033.2|45040.7|45020.7|21
1642740540000|2022-01-21 04:49:00|45041.7|45021.7|45044.2|45024.2|45045.2|45025.2|45041.7|45021.7|1
1642740550000|2022-01-21 04:49:10|45045.2|45025.2|45050.2|45030.2|45050.2|45030.2|45044.2|45024.2|2
1642740560000|2022-01-21 04:49:20|45055.7|45035.7|45058.2|45038.2|45058.2|45038.2|45055.7|45035.7|2
1642740570000|2022-01-21 04:49:30|45057.2|45037.2|45055.7|45035.7|45057.2|45037.2|45055.7|45035.7|0
1642740580000|2022-01-21 04:49:40|45057.2|45037.2|45055.7|45035.7|45058.2|45038.2|45055.7|45035.7|0
1642740590000|2022-01-21 04:49:50|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45056.7|45036.7|1
1642740600000|2022-01-21 04:50:00|45060.7|45040.7|45059.7|45039.7|45060.7|45040.7|45059.7|45039.7|0
1642740610000|2022-01-21 04:50:10|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|0
1642740640000|2022-01-21 04:50:40|45057.2|45037.2|45055.7|45035.7|45057.2|45037.2|45055.7|45035.7|5
1642740650000|2022-01-21 04:50:50|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|3
1642740660000|2022-01-21 04:51:00|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|2
1642740670000|2022-01-21 04:51:10|45053.6|45033.6|45052.2|45032.2|45054.7|45034.7|45052.2|45032.2|0
1642740680000|2022-01-21 04:51:20|45050.7|45030.7|45049.2|45029.2|45052.2|45032.2|45049.2|45029.2|0
1642740690000|2022-01-21 04:51:30|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|45050.2|45030.2|0
1642740700000|2022-01-21 04:51:40|45049.2|45029.2|45046.7|45026.7|45049.2|45029.2|45045.7|45025.7|2
1642740710000|2022-01-21 04:51:50|45047.7|45027.7|45049.2|45029.2|45049.2|45029.2|45046.7|45026.7|1
1642740720000|2022-01-21 04:52:00|45046.7|45026.7|45049.2|45029.2|45049.2|45029.2|45046.7|45026.7|0
1642740730000|2022-01-21 04:52:10|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|1
1642740740000|2022-01-21 04:52:20|45051.7|45031.7|45055.7|45035.7|45055.7|45035.7|45050.7|45030.7|2
1642740750000|2022-01-21 04:52:30|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|0
1642740770000|2022-01-21 04:52:50|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|2
1642740790000|2022-01-21 04:53:10|45060.7|45040.7|45060.7|45040.7|45061.7|45041.7|45060.7|45040.7|1
1642740800000|2022-01-21 04:53:20|45062.7|45042.7|45061.7|45041.7|45065.7|45045.7|45061.7|45041.7|3
1642740810000|2022-01-21 04:53:30|45063.2|45043.2|45065.7|45045.7|45065.7|45045.7|45063.2|45043.2|1
1642740840000|2022-01-21 04:54:00|45061.7|45041.7|45065.7|45045.7|45065.7|45045.7|45061.7|45041.7|3
1642740860000|2022-01-21 04:54:20|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|1
1642740870000|2022-01-21 04:54:30|45065.7|45045.7|45066.7|45046.7|45066.7|45046.7|45065.7|45045.7|1
1642740880000|2022-01-21 04:54:40|45067.7|45047.7|45069.2|45049.2|45069.2|45049.2|45067.7|45047.7|0
1642740890000|2022-01-21 04:54:50|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|0
1642740900000|2022-01-21 04:55:00|45065.7|45045.7|45065.7|45045.7|45066.7|45046.7|45065.7|45045.7|0
1642740910000|2022-01-21 04:55:10|45066.7|45046.7|45065.7|45045.7|45066.7|45046.7|45065.7|45045.7|0
1642740920000|2022-01-21 04:55:20|45066.7|45046.7|45065.7|45045.7|45066.7|45046.7|45065.7|45045.7|1
1642740930000|2022-01-21 04:55:30|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45065.7|45045.7|0
1642740940000|2022-01-21 04:55:40|||||||||1
1642740970000|2022-01-21 04:56:10|45067.7|45047.7|45066.7|45046.7|45067.7|45047.7|45066.7|45046.7|1
1642740990000|2022-01-21 04:56:30|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1642741000000|2022-01-21 04:56:40|45066.7|45046.7|45065.7|45045.7|45069.2|45049.2|45065.7|45045.7|2
1642741010000|2022-01-21 04:56:50|45069.2|45049.2|45067.7|45047.7|45069.2|45049.2|45066.7|45046.7|1
1642741020000|2022-01-21 04:57:00|45069.2|45049.2|45066.7|45046.7|45069.2|45049.2|45066.7|45046.7|1
1642741030000|2022-01-21 04:57:10|45065.7|45045.7|45066.7|45046.7|45066.7|45046.7|45065.7|45045.7|0
1642741040000|2022-01-21 04:57:20|45065.7|45045.7|45069.2|45049.2|45069.2|45049.2|45065.7|45045.7|1
1642741050000|2022-01-21 04:57:30|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|5
1642741060000|2022-01-21 04:57:40|45072.2|45052.2|45075.7|45055.7|45075.7|45055.7|45072.2|45052.2|1
1642741080000|2022-01-21 04:58:00|45073.2|45053.2|45070.7|45050.7|45073.2|45053.2|45070.7|45050.7|1
1642741100000|2022-01-21 04:58:20|45069.2|45049.2|45065.7|45045.7|45069.2|45049.2|45065.7|45045.7|1
1642741110000|2022-01-21 04:58:30|45066.7|45046.7|45066.7|45046.7|45069.2|45049.2|45065.7|45045.7|1
1642741120000|2022-01-21 04:58:40|45065.7|45045.7|45069.2|45049.2|45069.2|45049.2|45065.7|45045.7|0
1642741130000|2022-01-21 04:58:50|45070.7|45050.7|45068.2|45048.2|45070.7|45050.7|45064.2|45044.2|1
1642741150000|2022-01-21 04:59:10|45065.7|45045.7|45065.7|45045.7|45066.7|45046.7|45065.7|45045.7|0
1642741160000|2022-01-21 04:59:20|45066.7|45046.7|45065.7|45045.7|45066.7|45046.7|45065.7|45045.7|0
1642741170000|2022-01-21 04:59:30|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|0
1642741180000|2022-01-21 04:59:40|||||||||2
1642741200000|2022-01-21 05:00:00|45063.2|45043.2|45061.7|45041.7|45065.2|45045.2|45061.7|45041.7|6
1642741210000|2022-01-21 05:00:10|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|1
1642741220000|2022-01-21 05:00:20|45061.7|45041.7|45059.2|45039.2|45061.7|45041.7|45059.2|45039.2|27
1642741230000|2022-01-21 05:00:30|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|45058.2|45038.2|1
1642741240000|2022-01-21 05:00:40|||||||||1
1642741250000|2022-01-21 05:00:50|45064.2|45044.2|45068.7|45048.7|45068.7|45048.7|45064.2|45044.2|2
1642741260000|2022-01-21 05:01:00|45069.8|45049.8|45071.2|45051.2|45071.2|45051.2|45069.8|45049.8|4
1642741270000|2022-01-21 05:01:10|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45071.2|45051.2|0
1642741280000|2022-01-21 05:01:20|45071.2|45051.2|45067.7|45047.7|45072.3|45052.3|45067.7|45047.7|2
1642741290000|2022-01-21 05:01:30|45068.7|45048.7|45067.7|45047.7|45068.7|45048.7|45067.7|45047.7|0
1642741300000|2022-01-21 05:01:40|45069.2|45049.2|45070.7|45050.7|45070.7|45050.7|45065.7|45045.7|0
1642741310000|2022-01-21 05:01:50|45071.7|45051.7|45070.7|45050.7|45071.7|45051.7|45070.7|45050.7|1
1642741320000|2022-01-21 05:02:00|45071.7|45051.7|45073.2|45053.2|45074.2|45054.2|45070.7|45050.7|0
1642741330000|2022-01-21 05:02:10|45070.7|45050.7|45074.2|45054.2|45074.2|45054.2|45070.7|45050.7|1
1642741340000|2022-01-21 05:02:20|||||||||3
1642741350000|2022-01-21 05:02:30|45075.2|45055.2|45078.7|45058.7|45078.7|45058.7|45075.2|45055.2|2
1642741360000|2022-01-21 05:02:40|45079.8|45059.8|45081.2|45061.2|45081.2|45061.2|45078.7|45058.7|3
1642741370000|2022-01-21 05:02:50|45090.7|45070.7|45093.2|45073.2|45095.7|45075.7|45090.7|45070.7|10
1642741380000|2022-01-21 05:03:00|45094.2|45074.2|45098.2|45078.2|45098.2|45078.2|45094.2|45074.2|8
1642741390000|2022-01-21 05:03:10|45095.7|45075.7|45095.7|45075.7|45098.2|45078.2|45095.7|45075.7|0
1642741400000|2022-01-21 05:03:20|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45095.7|45075.7|0
1642741410000|2022-01-21 05:03:30|45097.2|45077.2|45100.7|45080.7|45100.7|45080.7|45097.2|45077.2|3
1642741420000|2022-01-21 05:03:40|45098.2|45078.2|45100.7|45080.7|45100.7|45080.7|45098.2|45078.2|2
1642741430000|2022-01-21 05:03:50|45099.7|45079.7|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|1
1642741440000|2022-01-21 05:04:00|45097.2|45077.2|45100.7|45080.7|45100.7|45080.7|45097.2|45077.2|1
1642741450000|2022-01-21 05:04:10|45101.7|45081.7|45103.2|45083.2|45103.2|45083.2|45100.7|45080.7|1
1642741460000|2022-01-21 05:04:20|45102.2|45082.2|45100.7|45080.7|45103.2|45083.2|45100.7|45080.7|1
1642741470000|2022-01-21 05:04:30|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45097.2|45077.2|1
1642741490000|2022-01-21 05:04:50|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|1
1642741500000|2022-01-21 05:05:00|||||||||6
1642741510000|2022-01-21 05:05:10|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45094.2|45074.2|2
1642741520000|2022-01-21 05:05:20|45093.2|45073.2|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|1
1642741530000|2022-01-21 05:05:30|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1642741540000|2022-01-21 05:05:40|45094.2|45074.2|45090.7|45070.7|45095.7|45075.7|45090.7|45070.7|4
1642741550000|2022-01-21 05:05:50|45089.7|45069.7|45088.2|45068.2|45089.7|45069.7|45088.2|45068.2|1
1642741570000|2022-01-21 05:06:10|45089.2|45069.2|45090.7|45070.7|45090.7|45070.7|45089.2|45069.2|1
1642741580000|2022-01-21 05:06:20|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|0
1642741590000|2022-01-21 05:06:30|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|1
1642741600000|2022-01-21 05:06:40|45091.7|45071.7|45098.2|45078.2|45098.2|45078.2|45091.7|45071.7|1
1642741610000|2022-01-21 05:06:50|45095.7|45075.7|45098.2|45078.2|45098.2|45078.2|45095.7|45075.7|2
1642741620000|2022-01-21 05:07:00|45099.7|45079.7|45110.2|45090.2|45110.2|45090.2|45099.7|45079.7|18
1642741630000|2022-01-21 05:07:10|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|45111.2|45091.2|3
1642741640000|2022-01-21 05:07:20|45112.7|45092.7|45115.7|45095.7|45115.7|45095.7|45112.7|45092.7|2
1642741650000|2022-01-21 05:07:30|45114.7|45094.7|45113.2|45093.2|45114.7|45094.7|45110.7|45090.7|3
1642741660000|2022-01-21 05:07:40|45112.2|45092.2|45108.2|45088.2|45113.2|45093.2|45105.7|45085.7|7
1642741670000|2022-01-21 05:07:50|45109.2|45089.2|45108.2|45088.2|45109.2|45089.2|45107.2|45087.2|2
1642741680000|2022-01-21 05:08:00|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|1
1642741690000|2022-01-21 05:08:10|45115.7|45095.7|45115.7|45095.7|45115.7|45095.7|45115.7|45095.7|3
1642741700000|2022-01-21 05:08:20|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|0
1642741710000|2022-01-21 05:08:30|45113.2|45093.2|45111.7|45091.7|45114.2|45094.2|45110.7|45090.7|0
1642741720000|2022-01-21 05:08:40|45114.2|45094.2|45115.7|45095.7|45115.7|45095.7|45114.2|45094.2|3
1642741730000|2022-01-21 05:08:50|||||||||1
1642741740000|2022-01-21 05:09:00|45114.2|45094.2|45117.7|45097.7|45119.2|45099.2|45111.7|45091.7|2
1642741750000|2022-01-21 05:09:10|45119.2|45099.2|45119.2|45099.2|45120.7|45100.7|45118.2|45098.2|4
1642741760000|2022-01-21 05:09:20|45120.7|45100.7|45115.7|45095.7|45120.7|45100.7|45115.7|45095.7|3
1642741770000|2022-01-21 05:09:30|45114.2|45094.2|45116.7|45096.7|45119.2|45099.2|45114.2|45094.2|4
1642741780000|2022-01-21 05:09:40|45115.7|45095.7|45120.7|45100.7|45120.7|45100.7|45115.7|45095.7|0
1642741790000|2022-01-21 05:09:50|45123.2|45103.2|45123.2|45103.2|45123.2|45103.2|45123.2|45103.2|20
1642741800000|2022-01-21 05:10:00|45124.2|45104.2|45125.7|45105.7|45126.7|45106.7|45124.2|45104.2|6
1642741810000|2022-01-21 05:10:10|45126.7|45106.7|45126.7|45106.7|45127.7|45107.7|45126.7|45106.7|2
1642741820000|2022-01-21 05:10:20|45125.7|45105.7|45126.7|45106.7|45126.7|45106.7|45125.7|45105.7|5
1642741830000|2022-01-21 05:10:30|45125.7|45105.7|45125.7|45105.7|45128.2|45108.2|45125.7|45105.7|0
1642741840000|2022-01-21 05:10:40|45124.2|45104.2|45125.7|45105.7|45126.7|45106.7|45123.2|45103.2|1
1642741850000|2022-01-21 05:10:50|45124.2|45104.2|45125.7|45105.7|45125.7|45105.7|45124.2|45104.2|2
1642741860000|2022-01-21 05:11:00|45124.2|45104.2|45120.7|45100.7|45124.2|45104.2|45120.7|45100.7|1
1642741870000|2022-01-21 05:11:10|45122.2|45102.2|45120.7|45100.7|45122.2|45102.2|45120.7|45100.7|8
1642741880000|2022-01-21 05:11:20|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45122.2|45102.2|6
1642741890000|2022-01-21 05:11:30|45123.2|45103.2|45123.2|45103.2|45124.7|45104.7|45123.2|45103.2|1
1642741900000|2022-01-21 05:11:40|45124.2|45104.2|45127.2|45107.2|45127.2|45107.2|45124.2|45104.2|3
1642741910000|2022-01-21 05:11:50|45125.7|45105.7|45126.7|45106.7|45128.2|45108.2|45125.7|45105.7|1
1642741920000|2022-01-21 05:12:00|45125.7|45105.7|45121.7|45101.7|45128.2|45108.2|45121.7|45101.7|7
1642741940000|2022-01-21 05:12:20|45120.7|45100.7|45121.7|45101.7|45121.7|45101.7|45118.2|45098.2|7
1642741950000|2022-01-21 05:12:30|45120.7|45100.7|45118.2|45098.2|45121.7|45101.7|45118.2|45098.2|7
1642741960000|2022-01-21 05:12:40|45120.7|45100.7|45120.7|45100.7|45121.7|45101.7|45119.2|45099.2|6
1642741970000|2022-01-21 05:12:50|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|45120.7|45100.7|2
1642741980000|2022-01-21 05:13:00|45120.7|45100.7|45120.7|45100.7|45121.7|45101.7|45120.7|45100.7|5
1642741990000|2022-01-21 05:13:10|45121.7|45101.7|45123.2|45103.2|45123.2|45103.2|45121.7|45101.7|3
1642742000000|2022-01-21 05:13:20|45125.7|45105.7|45123.2|45103.2|45125.7|45105.7|45120.7|45100.7|0
1642742010000|2022-01-21 05:13:30|45124.2|45104.2|45125.7|45105.7|45125.7|45105.7|45123.2|45103.2|0
1642742020000|2022-01-21 05:13:40|45124.2|45104.2|45124.2|45104.2|45125.7|45105.7|45120.7|45100.7|1
1642742030000|2022-01-21 05:13:50|45125.7|45105.7|45121.7|45101.7|45125.7|45105.7|45121.7|45101.7|1
1642742040000|2022-01-21 05:14:00|45123.2|45103.2|45119.7|45099.7|45123.2|45103.2|45119.7|45099.7|1
1642742060000|2022-01-21 05:14:20|45117.2|45097.2|45113.2|45093.2|45118.2|45098.2|45113.2|45093.2|1
1642742070000|2022-01-21 05:14:30|45115.7|45095.7|45115.7|45095.7|45115.7|45095.7|45113.2|45093.2|0
1642742080000|2022-01-21 05:14:40|45113.2|45093.2|45114.2|45094.2|45115.7|45095.7|45113.2|45093.2|2
1642742090000|2022-01-21 05:14:50|45115.7|45095.7|45111.7|45091.7|45115.7|45095.7|45111.7|45091.7|1
1642742100000|2022-01-21 05:15:00|45109.2|45089.2|45110.7|45090.7|45110.7|45090.7|45108.2|45088.2|4
1642742110000|2022-01-21 05:15:10|45105.7|45085.7|45104.2|45084.2|45105.7|45085.7|45103.2|45083.2|3
1642742120000|2022-01-21 05:15:20|45104.7|45084.7|45099.7|45079.7|45105.7|45085.7|45099.7|45079.7|0
1642742130000|2022-01-21 05:15:30|45098.2|45078.2|45092.2|45072.2|45098.2|45078.2|45092.2|45072.2|11
1642742140000|2022-01-21 05:15:40|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45088.6|45068.6|6
1642742150000|2022-01-21 05:15:50|45088.6|45068.6|45085.7|45065.7|45088.6|45068.6|45085.7|45065.7|2
1642742160000|2022-01-21 05:16:00|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|2
1642742190000|2022-01-21 05:16:30|45084.7|45064.7|45083.2|45063.2|45084.7|45064.7|45083.2|45063.2|7
1642742200000|2022-01-21 05:16:40|45080.7|45060.7|45073.6|45053.6|45080.7|45060.7|45073.6|45053.6|8
1642742210000|2022-01-21 05:16:50|45070.7|45050.7|45065.7|45045.7|45070.7|45050.7|45065.7|45045.7|11
1642742220000|2022-01-21 05:17:00|45068.2|45048.2|45065.7|45045.7|45070.7|45050.7|45065.7|45045.7|11
1642742230000|2022-01-21 05:17:10|45064.2|45044.2|45065.7|45045.7|45065.7|45045.7|45064.2|45044.2|5
1642742240000|2022-01-21 05:17:20|||||||||2
1642742250000|2022-01-21 05:17:30|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|3
1642742260000|2022-01-21 05:17:40|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|1
1642742280000|2022-01-21 05:18:00|45070.7|45050.7|45069.7|45049.7|45070.7|45050.7|45069.7|45049.7|1
1642742290000|2022-01-21 05:18:10|45074.7|45054.7|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|1
1642742300000|2022-01-21 05:18:20|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|0
1642742310000|2022-01-21 05:18:30|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1642742330000|2022-01-21 05:18:50|45075.7|45055.7|45073.2|45053.2|45075.7|45055.7|45073.2|45053.2|2
1642742340000|2022-01-21 05:19:00|45074.7|45054.7|45075.7|45055.7|45075.7|45055.7|45073.2|45053.2|0
1642742360000|2022-01-21 05:19:20|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|1
1642742370000|2022-01-21 05:19:30|45075.7|45055.7|45075.7|45055.7|45078.2|45058.2|45075.7|45055.7|1
1642742380000|2022-01-21 05:19:40|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45078.2|45058.2|2
1642742400000|2022-01-21 05:20:00|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|0
1642742410000|2022-01-21 05:20:10|45080.7|45060.7|45080.7|45060.7|45083.2|45063.2|45080.7|45060.7|1
1642742430000|2022-01-21 05:20:30|||||||||1
1642742440000|2022-01-21 05:20:40|45081.7|45061.7|45083.2|45063.2|45083.2|45063.2|45081.7|45061.7|1
1642742450000|2022-01-21 05:20:50|45080.7|45060.7|45082.2|45062.2|45083.2|45063.2|45080.7|45060.7|0
1642742460000|2022-01-21 05:21:00|45080.7|45060.7|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|0
1642742470000|2022-01-21 05:21:10|45082.2|45062.2|45083.2|45063.2|45083.2|45063.2|45082.2|45062.2|1
1642742480000|2022-01-21 05:21:20|45080.7|45060.7|45085.7|45065.7|45088.2|45068.2|45080.7|45060.7|13
1642742490000|2022-01-21 05:21:30|45084.2|45064.2|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|2
1642742500000|2022-01-21 05:21:40|45083.2|45063.2|45080.7|45060.7|45084.7|45064.7|45080.7|45060.7|2
1642742510000|2022-01-21 05:21:50|45079.7|45059.7|45075.7|45055.7|45079.7|45059.7|45075.7|45055.7|0
1642742520000|2022-01-21 05:22:00|45074.2|45054.2|45075.7|45055.7|45075.7|45055.7|45074.2|45054.2|0
1642742530000|2022-01-21 05:22:10|45074.2|45054.2|45075.7|45055.7|45075.7|45055.7|45074.2|45054.2|0
1642742540000|2022-01-21 05:22:20|45074.2|45054.2|45070.7|45050.7|45074.2|45054.2|45070.7|45050.7|2
1642742550000|2022-01-21 05:22:30|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|2
1642742570000|2022-01-21 05:22:50|45069.7|45049.7|45070.7|45050.7|45070.7|45050.7|45068.2|45048.2|1
1642742580000|2022-01-21 05:23:00|45065.7|45045.7|45068.2|45048.2|45068.2|45048.2|45065.7|45045.7|1
1642742590000|2022-01-21 05:23:10|45067.2|45047.2|45065.7|45045.7|45067.2|45047.2|45065.7|45045.7|0
1642742600000|2022-01-21 05:23:20|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|10
1642742610000|2022-01-21 05:23:30|45057.2|45037.2|45055.7|45035.7|45058.2|45038.2|45053.2|45033.2|1
1642742620000|2022-01-21 05:23:40|45054.2|45034.2|45053.2|45033.2|45054.2|45034.2|45050.7|45030.7|5
1642742630000|2022-01-21 05:23:50|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|45053.2|45033.2|1
1642742640000|2022-01-21 05:24:00|45053.2|45033.2|45065.7|45045.7|45065.7|45045.7|45053.2|45033.2|0
1642742650000|2022-01-21 05:24:10|45064.7|45044.7|45060.7|45040.7|45064.7|45044.7|45060.7|45040.7|0
1642742660000|2022-01-21 05:24:20|45059.7|45039.7|45060.7|45040.7|45060.7|45040.7|45059.7|45039.7|0
1642742670000|2022-01-21 05:24:30|45059.2|45039.2|45056.7|45036.7|45060.7|45040.7|45056.7|45036.7|0
1642742680000|2022-01-21 05:24:40|45059.7|45039.7|45060.7|45040.7|45060.7|45040.7|45056.7|45036.7|0
1642742690000|2022-01-21 05:24:50|||||||||2
1642742700000|2022-01-21 05:25:00|45056.7|45036.7|45059.2|45039.2|45059.2|45039.2|45056.7|45036.7|3
1642742710000|2022-01-21 05:25:10|45058.2|45038.2|45063.2|45043.2|45063.2|45043.2|45056.7|45036.7|0
1642742720000|2022-01-21 05:25:20|||||||||1
1642742730000|2022-01-21 05:25:30|45062.2|45042.2|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|1
1642742740000|2022-01-21 05:25:40|45060.7|45040.7|45059.7|45039.7|45060.7|45040.7|45059.7|45039.7|1
1642742750000|2022-01-21 05:25:50|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|1
1642742760000|2022-01-21 05:26:00|45063.2|45043.2|45070.2|45050.2|45070.2|45050.2|45063.2|45043.2|2
1642742770000|2022-01-21 05:26:10|45071.7|45051.7|45070.7|45050.7|45074.2|45054.2|45070.7|45050.7|0
1642742780000|2022-01-21 05:26:20|45068.2|45048.2|45065.7|45045.7|45068.2|45048.2|45065.7|45045.7|1
1642742790000|2022-01-21 05:26:30|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45063.6|45043.6|2
1642742810000|2022-01-21 05:26:50|45063.2|45043.2|45062.2|45042.2|45063.2|45043.2|45062.2|45042.2|0
1642742820000|2022-01-21 05:27:00|45060.7|45040.7|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|4
1642742830000|2022-01-21 05:27:10|45060.7|45040.7|45065.7|45045.7|45065.7|45045.7|45060.7|45040.7|4
1642742840000|2022-01-21 05:27:20|45068.2|45048.2|45068.2|45048.2|45069.2|45049.2|45066.7|45046.7|2
1642742850000|2022-01-21 05:27:30|45066.7|45046.7|45067.7|45047.7|45068.2|45048.2|45065.7|45045.7|1
1642742860000|2022-01-21 05:27:40|45070.7|45050.7|45065.7|45045.7|45070.7|45050.7|45065.7|45045.7|3
1642742870000|2022-01-21 05:27:50|||||||||1
1642742880000|2022-01-21 05:28:00|45063.2|45043.2|45059.7|45039.7|45065.7|45045.7|45059.7|45039.7|2
1642742890000|2022-01-21 05:28:10|45058.2|45038.2|45058.2|45038.2|45059.2|45039.2|45058.2|45038.2|4
1642742900000|2022-01-21 05:28:20|45059.2|45039.2|45055.7|45035.7|45060.7|45040.7|45055.7|45035.7|3
1642742910000|2022-01-21 05:28:30|45054.2|45034.2|45055.7|45035.7|45055.7|45035.7|45051.7|45031.7|3
1642742920000|2022-01-21 05:28:40|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|2
1642742930000|2022-01-21 05:28:50|||||||||1
1642742940000|2022-01-21 05:29:00|||||||||1
1642742950000|2022-01-21 05:29:10|45045.7|45025.7|45043.2|45023.2|45045.7|45025.7|45043.2|45023.2|5
1642742970000|2022-01-21 05:29:30|45040.7|45020.7|45040.7|45020.7|45043.2|45023.2|45040.7|45020.7|2
1642742980000|2022-01-21 05:29:40|45041.7|45021.7|45040.7|45020.7|45041.7|45021.7|45040.7|45020.7|2
1642742990000|2022-01-21 05:29:50|45041.7|45021.7|45040.7|45020.7|45041.7|45021.7|45040.7|45020.7|2
1642743000000|2022-01-21 05:30:00|45038.2|45018.2|45028.2|45008.2|45038.2|45018.2|44995.7|44975.7|67
1642743010000|2022-01-21 05:30:10|45029.7|45009.7|45060.2|45040.2|45061.2|45041.2|45029.7|45009.7|42
1642743020000|2022-01-21 05:30:20|45063.2|45043.2|45056.7|45036.7|45065.7|45045.7|45056.7|45036.7|19
1642743030000|2022-01-21 05:30:30|45055.7|45035.7|45044.7|45024.7|45055.7|45035.7|45044.7|45024.7|8
1642743040000|2022-01-21 05:30:40|45045.7|45025.7|45040.7|45020.7|45045.7|45025.7|45039.6|45019.6|17
1642743050000|2022-01-21 05:30:50|45039.6|45019.6|45043.2|45023.2|45043.2|45023.2|45037.1|45017.1|5
1642743060000|2022-01-21 05:31:00|45045.7|45025.7|45066.7|45046.7|45073.2|45053.2|45045.7|45025.7|18
1642743070000|2022-01-21 05:31:10|45067.7|45047.7|45075.7|45055.7|45081.7|45061.7|45067.7|45047.7|11
1642743080000|2022-01-21 05:31:20|45073.2|45053.2|45073.2|45053.2|45075.7|45055.7|45071.7|45051.7|6
1642743090000|2022-01-21 05:31:30|45075.7|45055.7|45065.7|45045.7|45075.7|45055.7|45065.7|45045.7|5
1642743100000|2022-01-21 05:31:40|45064.6|45044.6|45066.7|45046.7|45066.7|45046.7|45063.2|45043.2|2
1642743110000|2022-01-21 05:31:50|45069.2|45049.2|45076.7|45056.7|45076.7|45056.7|45069.2|45049.2|0
1642743120000|2022-01-21 05:32:00|45081.7|45061.7|45086.7|45066.7|45086.7|45066.7|45081.7|45061.7|4
1642743130000|2022-01-21 05:32:10|45089.2|45069.2|45087.7|45067.7|45090.2|45070.2|45086.7|45066.7|1
1642743140000|2022-01-21 05:32:20|45086.2|45066.2|45089.2|45069.2|45089.2|45069.2|45086.2|45066.2|1
1642743150000|2022-01-21 05:32:30|45086.7|45066.7|45090.2|45070.2|45090.2|45070.2|45086.7|45066.7|1
1642743160000|2022-01-21 05:32:40|45091.2|45071.2|45100.7|45080.7|45100.7|45080.7|45090.2|45070.2|19
1642743170000|2022-01-21 05:32:50|45103.2|45083.2|45102.7|45082.7|45105.2|45085.2|45102.7|45082.7|26
1642743180000|2022-01-21 05:33:00|45105.2|45085.2|45110.7|45090.7|45110.7|45090.7|45101.7|45081.7|16
1642743190000|2022-01-21 05:33:10|45108.2|45088.2|45104.2|45084.2|45108.2|45088.2|45103.2|45083.2|0
1642743200000|2022-01-21 05:33:20|45100.7|45080.7|45099.6|45079.6|45100.7|45080.7|45099.6|45079.6|2
1642743210000|2022-01-21 05:33:30|45097.1|45077.1|45096.7|45076.7|45097.1|45077.1|45095.7|45075.7|2
1642743220000|2022-01-21 05:33:40|45095.7|45075.7|45096.7|45076.7|45096.7|45076.7|45095.7|45075.7|3
1642743230000|2022-01-21 05:33:50|45095.7|45075.7|45096.7|45076.7|45096.7|45076.7|45095.7|45075.7|2
1642743240000|2022-01-21 05:34:00|45099.2|45079.2|45099.2|45079.2|45099.2|45079.2|45095.7|45075.7|3
1642743250000|2022-01-21 05:34:10|45097.7|45077.7|45095.7|45075.7|45097.7|45077.7|45095.7|45075.7|1
1642743260000|2022-01-21 05:34:20|45096.7|45076.7|45082.1|45062.1|45096.7|45076.7|45082.1|45062.1|2
1642743270000|2022-01-21 05:34:30|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|2
1642743280000|2022-01-21 05:34:40|45077.1|45057.1|45078.2|45058.2|45078.2|45058.2|45074.6|45054.6|1
1642743290000|2022-01-21 05:34:50|45080.7|45060.7|45084.2|45064.2|45084.2|45064.2|45080.7|45060.7|1
1642743300000|2022-01-21 05:35:00|45086.7|45066.7|45087.7|45067.7|45087.7|45067.7|45084.2|45064.2|12
1642743310000|2022-01-21 05:35:10|45086.7|45066.7|45087.7|45067.7|45087.7|45067.7|45085.2|45065.2|1
1642743320000|2022-01-21 05:35:20|45088.7|45068.7|45090.2|45070.2|45091.7|45071.7|45088.7|45068.7|13
1642743330000|2022-01-21 05:35:30|45084.6|45064.6|45081.1|45061.1|45084.6|45064.6|45081.1|45061.1|3
1642743340000|2022-01-21 05:35:40|45079.6|45059.6|45076.7|45056.7|45079.6|45059.6|45076.7|45056.7|1
1642743350000|2022-01-21 05:35:50|45075.7|45055.7|45075.2|45055.2|45075.7|45055.7|45074.2|45054.2|7
1642743360000|2022-01-21 05:36:00|45074.2|45054.2|45070.7|45050.7|45074.2|45054.2|45065.7|45045.7|2
1642743370000|2022-01-21 05:36:10|45066.7|45046.7|45069.2|45049.2|45069.2|45049.2|45066.7|45046.7|0
1642743380000|2022-01-21 05:36:20|45071.7|45051.7|45074.2|45054.2|45074.2|45054.2|45071.7|45051.7|1
1642743390000|2022-01-21 05:36:30|45075.7|45055.7|45080.7|45060.7|45081.7|45061.7|45075.7|45055.7|9
1642743400000|2022-01-21 05:36:40|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|45080.7|45060.7|3
1642743410000|2022-01-21 05:36:50|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|6
1642743420000|2022-01-21 05:37:00|45078.2|45058.2|45079.6|45059.6|45079.6|45059.6|45075.7|45055.7|8
1642743430000|2022-01-21 05:37:10|45080.7|45060.7|45081.7|45061.7|45081.7|45061.7|45080.7|45060.7|5
1642743440000|2022-01-21 05:37:20|45084.2|45064.2|45091.2|45071.2|45091.2|45071.2|45084.2|45064.2|11
1642743450000|2022-01-21 05:37:30|45092.7|45072.7|45091.7|45071.7|45092.7|45072.7|45089.2|45069.2|2
1642743460000|2022-01-21 05:37:40|45086.7|45066.7|45085.7|45065.7|45086.7|45066.7|45085.7|45065.7|10
1642743470000|2022-01-21 05:37:50|45083.2|45063.2|45079.2|45059.2|45083.2|45063.2|45079.2|45059.2|7
1642743480000|2022-01-21 05:38:00|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|0
1642743490000|2022-01-21 05:38:10|45076.7|45056.7|45061.7|45041.7|45076.7|45056.7|45061.7|45041.7|3
1642743500000|2022-01-21 05:38:20|45063.2|45043.2|45045.7|45025.7|45063.2|45043.2|45045.7|45025.7|13
1642743510000|2022-01-21 05:38:30|45044.6|45024.6|45046.7|45026.7|45050.2|45030.2|45041.7|45021.7|6
1642743520000|2022-01-21 05:38:40|45050.2|45030.2|45048.2|45028.2|45050.2|45030.2|45046.7|45026.7|2
1642743530000|2022-01-21 05:38:50|45049.2|45029.2|45048.2|45028.2|45050.7|45030.7|45045.7|45025.7|3
1642743540000|2022-01-21 05:39:00|45050.7|45030.7|45049.2|45029.2|45050.7|45030.7|45046.7|45026.7|6
1642743550000|2022-01-21 05:39:10|45050.2|45030.2|45046.7|45026.7|45050.2|45030.2|45046.7|45026.7|0
1642743560000|2022-01-21 05:39:20|45045.2|45025.2|45043.2|45023.2|45045.2|45025.2|45043.2|45023.2|0
1642743570000|2022-01-21 05:39:30|45044.2|45024.2|45041.7|45021.7|45045.7|45025.7|45041.7|45021.7|1
1642743580000|2022-01-21 05:39:40|45042.7|45022.7|45040.7|45020.7|45042.7|45022.7|45040.7|45020.7|1
1642743590000|2022-01-21 05:39:50|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|45045.7|45025.7|6
1642743600000|2022-01-21 05:40:00|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|0
1642743610000|2022-01-21 05:40:10|45047.1|45027.1|45030.2|45010.2|45047.1|45027.1|45030.2|45010.2|5
1642743620000|2022-01-21 05:40:20|45029.2|45009.2|45031.7|45011.7|45031.7|45011.7|45025.7|45005.7|3
1642743630000|2022-01-21 05:40:30|45030.7|45010.7|45031.7|45011.7|45031.7|45011.7|45029.2|45009.2|5
1642743640000|2022-01-21 05:40:40|45034.2|45014.2|45031.7|45011.7|45035.2|45015.2|45031.7|45011.7|1
1642743650000|2022-01-21 05:40:50|45034.2|45014.2|45035.2|45015.2|45035.2|45015.2|45034.2|45014.2|2
1642743660000|2022-01-21 05:41:00|45036.7|45016.7|45044.2|45024.2|45044.2|45024.2|45036.7|45016.7|9
1642743670000|2022-01-21 05:41:10|45045.2|45025.2|45060.2|45040.2|45060.2|45040.2|45045.2|45025.2|1
1642743680000|2022-01-21 05:41:20|45061.7|45041.7|45067.7|45047.7|45067.7|45047.7|45061.7|45041.7|3
1642743690000|2022-01-21 05:41:30|45069.2|45049.2|45076.7|45056.7|45076.7|45056.7|45069.2|45049.2|3
1642743700000|2022-01-21 05:41:40|45074.2|45054.2|45076.7|45056.7|45076.7|45056.7|45074.2|45054.2|1
1642743720000|2022-01-21 05:42:00|45075.7|45055.7|45075.2|45055.2|45075.7|45055.7|45072.7|45052.7|1
1642743730000|2022-01-21 05:42:10|45088.2|45068.2|45081.7|45061.7|45088.2|45068.2|45081.7|45061.7|6
1642743740000|2022-01-21 05:42:20|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|1
1642743750000|2022-01-21 05:42:30|45081.7|45061.7|45080.2|45060.2|45083.2|45063.2|45079.2|45059.2|3
1642743770000|2022-01-21 05:42:50|45079.2|45059.2|45074.2|45054.2|45079.2|45059.2|45074.2|45054.2|2
1642743780000|2022-01-21 05:43:00|45073.2|45053.2|45071.7|45051.7|45073.2|45053.2|45069.2|45049.2|8
1642743790000|2022-01-21 05:43:10|45069.2|45049.2|45069.2|45049.2|45069.2|45049.2|45069.2|45049.2|0
1642743800000|2022-01-21 05:43:20|45070.7|45050.7|45073.2|45053.2|45074.2|45054.2|45070.7|45050.7|1
1642743810000|2022-01-21 05:43:30|45071.7|45051.7|45065.2|45045.2|45071.7|45051.7|45061.7|45041.7|5
1642743820000|2022-01-21 05:43:40|45061.7|45041.7|45057.7|45037.7|45061.7|45041.7|45057.7|45037.7|1
1642743830000|2022-01-21 05:43:50|45056.7|45036.7|45053.2|45033.2|45056.7|45036.7|45051.7|45031.7|0
1642743840000|2022-01-21 05:44:00|45051.7|45031.7|45056.7|45036.7|45060.2|45040.2|45051.7|45031.7|2
1642743850000|2022-01-21 05:44:10|45057.7|45037.7|45061.7|45041.7|45061.7|45041.7|45057.7|45037.7|0
1642743860000|2022-01-21 05:44:20|45064.2|45044.2|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|3
1642743870000|2022-01-21 05:44:30|45067.7|45047.7|45071.7|45051.7|45071.7|45051.7|45067.7|45047.7|3
1642743880000|2022-01-21 05:44:40|45072.7|45052.7|45070.2|45050.2|45074.2|45054.2|45070.2|45050.2|3
1642743900000|2022-01-21 05:45:00|45076.7|45056.7|45080.2|45060.2|45083.2|45063.2|45076.7|45056.7|20
1642743910000|2022-01-21 05:45:10|45081.7|45061.7|45080.7|45060.7|45084.2|45064.2|45076.7|45056.7|8
1642743920000|2022-01-21 05:45:20|45080.2|45060.2|45081.7|45061.7|45081.7|45061.7|45080.2|45060.2|1
1642743930000|2022-01-21 05:45:30|45079.2|45059.2|45084.2|45064.2|45084.2|45064.2|45079.2|45059.2|3
1642743940000|2022-01-21 05:45:40|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|45085.2|45065.2|1
1642743950000|2022-01-21 05:45:50|45086.7|45066.7|45090.7|45070.7|45090.7|45070.7|45084.2|45064.2|3
1642743960000|2022-01-21 05:46:00|45089.2|45069.2|45094.2|45074.2|45094.2|45074.2|45089.2|45069.2|13
1642743970000|2022-01-21 05:46:10|45096.2|45076.2|45099.2|45079.2|45100.2|45080.2|45096.2|45076.2|5
1642743980000|2022-01-21 05:46:20|||||||||1
1642743990000|2022-01-21 05:46:30|45101.7|45081.7|45104.2|45084.2|45104.2|45084.2|45101.7|45081.7|3
1642744000000|2022-01-21 05:46:40|45106.7|45086.7|45104.2|45084.2|45109.2|45089.2|45104.2|45084.2|5
1642744010000|2022-01-21 05:46:50|45109.2|45089.2|45109.2|45089.2|45110.2|45090.2|45106.7|45086.7|10
1642744020000|2022-01-21 05:47:00|45110.7|45090.7|45114.2|45094.2|45114.2|45094.2|45110.7|45090.7|2
1642744030000|2022-01-21 05:47:10|45116.7|45096.7|45119.2|45099.2|45119.2|45099.2|45116.7|45096.7|6
1642744040000|2022-01-21 05:47:20|45116.7|45096.7|45117.7|45097.7|45117.7|45097.7|45113.7|45093.7|4
1642744050000|2022-01-21 05:47:30|45119.2|45099.2|45121.7|45101.7|45124.2|45104.2|45119.2|45099.2|1
1642744060000|2022-01-21 05:47:40|45124.2|45104.2|45121.7|45101.7|45124.2|45104.2|45121.7|45101.7|1
1642744070000|2022-01-21 05:47:50|45125.2|45105.2|45129.2|45109.2|45129.2|45109.2|45124.2|45104.2|10
1642744080000|2022-01-21 05:48:00|45131.7|45111.7|45131.2|45111.2|45136.7|45116.7|45127.7|45107.7|14
1642744090000|2022-01-21 05:48:10|45132.7|45112.7|45131.7|45111.7|45135.2|45115.2|45131.7|45111.7|5
1642744100000|2022-01-21 05:48:20|45130.7|45110.7|45129.2|45109.2|45131.7|45111.7|45129.2|45109.2|0
1642744110000|2022-01-21 05:48:30|45124.2|45104.2|45121.7|45101.7|45126.7|45106.7|45121.7|45101.7|1
1642744120000|2022-01-21 05:48:40|45119.2|45099.2|45122.7|45102.7|45122.7|45102.7|45116.7|45096.7|0
1642744130000|2022-01-21 05:48:50|45121.7|45101.7|45124.2|45104.2|45124.2|45104.2|45121.7|45101.7|2
1642744140000|2022-01-21 05:49:00|45125.7|45105.7|45120.7|45100.7|45125.7|45105.7|45120.7|45100.7|1
1642744150000|2022-01-21 05:49:10|45119.2|45099.2|45111.2|45091.2|45119.2|45099.2|45111.2|45091.2|5
1642744160000|2022-01-21 05:49:20|45112.7|45092.7|45110.2|45090.2|45115.2|45095.2|45110.2|45090.2|3
1642744170000|2022-01-21 05:49:30|45109.2|45089.2|45114.2|45094.2|45114.2|45094.2|45106.7|45086.7|7
1642744180000|2022-01-21 05:49:40|45116.7|45096.7|45121.7|45101.7|45125.7|45105.7|45115.2|45095.2|12
1642744190000|2022-01-21 05:49:50|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|45113.7|45093.7|0
1642744200000|2022-01-21 05:50:00|45114.2|45094.2|45114.2|45094.2|45115.7|45095.7|45114.2|45094.2|7
1642744210000|2022-01-21 05:50:10|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45106.7|45086.7|1
1642744220000|2022-01-21 05:50:20|45109.2|45089.2|45110.7|45090.7|45110.7|45090.7|45107.7|45087.7|3
1642744230000|2022-01-21 05:50:30|45113.2|45093.2|45114.2|45094.2|45116.7|45096.7|45113.2|45093.2|0
1642744240000|2022-01-21 05:50:40|45116.7|45096.7|45111.7|45091.7|45116.7|45096.7|45111.7|45091.7|0
1642744250000|2022-01-21 05:50:50|45110.2|45090.2|45110.2|45090.2|45111.7|45091.7|45110.2|45090.2|0
1642744260000|2022-01-21 05:51:00|45111.7|45091.7|45109.2|45089.2|45111.7|45091.7|45109.2|45089.2|1
1642744270000|2022-01-21 05:51:10|45111.7|45091.7|45111.7|45091.7|45111.7|45091.7|45110.2|45090.2|0
1642744280000|2022-01-21 05:51:20|45114.2|45094.2|45111.7|45091.7|45114.2|45094.2|45111.7|45091.7|0
1642744290000|2022-01-21 05:51:30|45110.2|45090.2|45114.2|45094.2|45114.2|45094.2|45110.2|45090.2|0
1642744300000|2022-01-21 05:51:40|45120.2|45100.2|45126.7|45106.7|45126.7|45106.7|45120.2|45100.2|1
1642744310000|2022-01-21 05:51:50|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|45124.2|45104.2|1
1642744320000|2022-01-21 05:52:00|45125.2|45105.2|45123.2|45103.2|45125.2|45105.2|45123.2|45103.2|0
1642744330000|2022-01-21 05:52:10|45121.7|45101.7|45129.2|45109.2|45129.2|45109.2|45121.7|45101.7|0
1642744340000|2022-01-21 05:52:20|45127.7|45107.7|45124.2|45104.2|45127.7|45107.7|45124.2|45104.2|2
1642744360000|2022-01-21 05:52:40|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|45121.7|45101.7|0
1642744370000|2022-01-21 05:52:50|45124.2|45104.2|45121.7|45101.7|45124.2|45104.2|45121.7|45101.7|0
1642744380000|2022-01-21 05:53:00|45120.7|45100.7|45117.7|45097.7|45120.7|45100.7|45116.2|45096.2|1
1642744390000|2022-01-21 05:53:10|45116.7|45096.7|45115.7|45095.7|45116.7|45096.7|45115.7|45095.7|0
1642744400000|2022-01-21 05:53:20|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45113.2|45093.2|0
1642744410000|2022-01-21 05:53:30|45112.1|45092.1|45109.2|45089.2|45112.1|45092.1|45106.7|45086.7|2
1642744420000|2022-01-21 05:53:40|45108.2|45088.2|45104.2|45084.2|45109.2|45089.2|45104.2|45084.2|1
1642744430000|2022-01-21 05:53:50|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|0
1642744440000|2022-01-21 05:54:00|45099.2|45079.2|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|0
1642744450000|2022-01-21 05:54:10|45099.2|45079.2|45101.7|45081.7|45101.7|45081.7|45099.2|45079.2|1
1642744460000|2022-01-21 05:54:20|45099.2|45079.2|45099.2|45079.2|45101.7|45081.7|45099.2|45079.2|1
1642744470000|2022-01-21 05:54:30|45095.2|45075.2|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|1
1642744480000|2022-01-21 05:54:40|45090.2|45070.2|45092.7|45072.7|45092.7|45072.7|45090.2|45070.2|8
1642744490000|2022-01-21 05:54:50|45091.7|45071.7|45086.7|45066.7|45091.7|45071.7|45086.7|45066.7|0
1642744500000|2022-01-21 05:55:00|||||||||4
1642744510000|2022-01-21 05:55:10|45089.2|45069.2|45086.7|45066.7|45090.7|45070.7|45086.7|45066.7|0
1642744520000|2022-01-21 05:55:20|45085.7|45065.7|45083.2|45063.2|45085.7|45065.7|45083.2|45063.2|0
1642744530000|2022-01-21 05:55:30|45082.1|45062.1|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|0
1642744540000|2022-01-21 05:55:40|45084.2|45064.2|45078.2|45058.2|45085.7|45065.7|45078.2|45058.2|7
1642744550000|2022-01-21 05:55:50|45073.2|45053.2|45078.2|45058.2|45078.2|45058.2|45073.2|45053.2|5
1642744570000|2022-01-21 05:56:10|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|1
1642744580000|2022-01-21 05:56:20|45085.7|45065.7|45089.2|45069.2|45090.7|45070.7|45085.7|45065.7|0
1642744590000|2022-01-21 05:56:30|45093.2|45073.2|45089.2|45069.2|45093.2|45073.2|45089.2|45069.2|0
1642744600000|2022-01-21 05:56:40|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1642744610000|2022-01-21 05:56:50|45089.2|45069.2|45093.2|45073.2|45093.2|45073.2|45089.2|45069.2|1
1642744630000|2022-01-21 05:57:10|45094.6|45074.6|45101.7|45081.7|45106.7|45086.7|45094.6|45074.6|16
1642744640000|2022-01-21 05:57:20|45104.2|45084.2|45099.6|45079.6|45104.2|45084.2|45099.6|45079.6|2
1642744650000|2022-01-21 05:57:30|45098.6|45078.6|45093.2|45073.2|45099.6|45079.6|45093.2|45073.2|0
1642744660000|2022-01-21 05:57:40|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|1
1642744680000|2022-01-21 05:58:00|45089.6|45069.6|45086.7|45066.7|45089.6|45069.6|45084.6|45064.6|0
1642744690000|2022-01-21 05:58:10|45089.2|45069.2|45089.2|45069.2|45089.2|45069.2|45086.7|45066.7|1
1642744700000|2022-01-21 05:58:20|45090.7|45070.7|45093.2|45073.2|45093.2|45073.2|45088.2|45068.2|0
1642744710000|2022-01-21 05:58:30|45094.6|45074.6|45083.2|45063.2|45094.6|45074.6|45083.2|45063.2|2
1642744720000|2022-01-21 05:58:40|45078.2|45058.2|45073.2|45053.2|45078.2|45058.2|45072.1|45052.1|2
1642744730000|2022-01-21 05:58:50|45072.1|45052.1|45070.7|45050.7|45075.7|45055.7|45070.7|45050.7|5
1642744740000|2022-01-21 05:59:00|45069.6|45049.6|45073.2|45053.2|45073.2|45053.2|45068.2|45048.2|3
1642744760000|2022-01-21 05:59:20|45075.7|45055.7|45074.6|45054.6|45075.7|45055.7|45073.2|45053.2|1
1642744770000|2022-01-21 05:59:30|45073.2|45053.2|45073.2|45053.2|45075.7|45055.7|45070.7|45050.7|0
1642744780000|2022-01-21 05:59:40|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|1
1642744790000|2022-01-21 05:59:50|45070.7|45050.7|45068.2|45048.2|45070.7|45050.7|45068.2|45048.2|1
1642744800000|2022-01-21 06:00:00|45069.2|45049.2|45065.7|45045.7|45070.7|45050.7|45058.2|45038.2|15
1642744810000|2022-01-21 06:00:10|45066.7|45046.7|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|4
1642744820000|2022-01-21 06:00:20|45074.2|45054.2|45078.2|45058.2|45078.2|45058.2|45074.2|45054.2|1
1642744830000|2022-01-21 06:00:30|45079.2|45059.2|45080.7|45060.7|45081.7|45061.7|45079.2|45059.2|2
1642744840000|2022-01-21 06:00:40|45076.7|45056.7|45069.2|45049.2|45076.7|45056.7|45069.2|45049.2|6
1642744850000|2022-01-21 06:00:50|45070.7|45050.7|45071.7|45051.7|45071.7|45051.7|45070.7|45050.7|2
1642744860000|2022-01-21 06:01:00|45073.2|45053.2|45076.7|45056.7|45076.7|45056.7|45073.2|45053.2|2
1642744870000|2022-01-21 06:01:10|45075.7|45055.7|45079.6|45059.6|45081.7|45061.7|45075.7|45055.7|1
1642744880000|2022-01-21 06:01:20|45080.7|45060.7|45076.7|45056.7|45080.7|45060.7|45076.7|45056.7|1
1642744890000|2022-01-21 06:01:30|45075.7|45055.7|45070.7|45050.7|45075.7|45055.7|45070.7|45050.7|2
1642744900000|2022-01-21 06:01:40|45073.2|45053.2|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|1
1642744910000|2022-01-21 06:01:50|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|3
1642744920000|2022-01-21 06:02:00|45074.2|45054.2|45076.7|45056.7|45076.7|45056.7|45074.2|45054.2|3
1642744930000|2022-01-21 06:02:10|45080.2|45060.2|45081.7|45061.7|45081.7|45061.7|45080.2|45060.2|5
1642744940000|2022-01-21 06:02:20|45082.7|45062.7|45090.7|45070.7|45090.7|45070.7|45082.7|45062.7|6
1642744950000|2022-01-21 06:02:30|45091.7|45071.7|45090.7|45070.7|45091.7|45071.7|45090.7|45070.7|2
1642744960000|2022-01-21 06:02:40|45089.2|45069.2|45083.2|45063.2|45089.2|45069.2|45083.2|45063.2|2
1642744970000|2022-01-21 06:02:50|45084.2|45064.2|45083.2|45063.2|45084.2|45064.2|45080.7|45060.7|7
1642744980000|2022-01-21 06:03:00|45082.1|45062.1|45076.1|45056.1|45082.1|45062.1|45076.1|45056.1|0
1642744990000|2022-01-21 06:03:10|45077.1|45057.1|45076.7|45056.7|45078.2|45058.2|45076.1|45056.1|1
1642745000000|2022-01-21 06:03:20|45075.7|45055.7|45075.7|45055.7|45076.7|45056.7|45075.7|45055.7|0
1642745010000|2022-01-21 06:03:30|45079.6|45059.6|45075.7|45055.7|45079.6|45059.6|45075.7|45055.7|1
1642745020000|2022-01-21 06:03:40|45074.6|45054.6|45075.7|45055.7|45075.7|45055.7|45070.7|45050.7|3
1642745030000|2022-01-21 06:03:50|45074.6|45054.6|45074.6|45054.6|45075.7|45055.7|45073.2|45053.2|1
1642745040000|2022-01-21 06:04:00|45073.2|45053.2|45073.2|45053.2|45076.7|45056.7|45073.2|45053.2|0
1642745050000|2022-01-21 06:04:10|45071.7|45051.7|45061.7|45041.7|45071.7|45051.7|45061.7|45041.7|3
1642745060000|2022-01-21 06:04:20|45060.7|45040.7|45043.2|45023.2|45060.7|45040.7|45043.2|45023.2|3
1642745070000|2022-01-21 06:04:30|45042.1|45022.1|45041.7|45021.7|45042.1|45022.1|45038.2|45018.2|7
1642745080000|2022-01-21 06:04:40|45040.7|45020.7|45034.6|45014.6|45040.7|45020.7|45034.6|45014.6|5
1642745090000|2022-01-21 06:04:50|45035.7|45015.7|45030.7|45010.7|45036.1|45016.1|45030.7|45010.7|5
1642745100000|2022-01-21 06:05:00|45031.7|45011.7|45024.2|45004.2|45033.2|45013.2|45024.2|45004.2|7
1642745110000|2022-01-21 06:05:10|45020.7|45000.7|45025.7|45005.7|45028.2|45008.2|45020.7|45000.7|4
1642745120000|2022-01-21 06:05:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|0
1642745130000|2022-01-21 06:05:30|45021.7|45001.7|45021.7|45001.7|45025.7|45005.7|45020.7|45000.7|2
1642745140000|2022-01-21 06:05:40|45020.7|45000.7|45024.2|45004.2|45024.2|45004.2|45020.7|45000.7|2
1642745150000|2022-01-21 06:05:50|45024.6|45004.6|45020.7|45000.7|45024.6|45004.6|45020.7|45000.7|2
1642745160000|2022-01-21 06:06:00|45021.7|45001.7|45024.2|45004.2|45024.2|45004.2|45020.7|45000.7|1
1642745170000|2022-01-21 06:06:10|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|1
1642745180000|2022-01-21 06:06:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45025.7|45005.7|6
1642745190000|2022-01-21 06:06:30|45028.2|45008.2|45034.2|45014.2|45034.2|45014.2|45028.2|45008.2|5
1642745200000|2022-01-21 06:06:40|45035.2|45015.2|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|1
1642745210000|2022-01-21 06:06:50|45039.2|45019.2|45040.7|45020.7|45040.7|45020.7|45039.2|45019.2|0
1642745220000|2022-01-21 06:07:00|45041.7|45021.7|45045.7|45025.7|45045.7|45025.7|45041.7|45021.7|6
1642745230000|2022-01-21 06:07:10|45049.2|45029.2|45055.2|45035.2|45055.2|45035.2|45049.2|45029.2|11
1642745240000|2022-01-21 06:07:20|45056.7|45036.7|45055.7|45035.7|45056.7|45036.7|45055.7|45035.7|7
1642745250000|2022-01-21 06:07:30|45054.6|45034.6|45045.7|45025.7|45054.6|45034.6|45045.7|45025.7|1
1642745260000|2022-01-21 06:07:40|45046.7|45026.7|45045.7|45025.7|45046.7|45026.7|45045.7|45025.7|1
1642745270000|2022-01-21 06:07:50|45046.7|45026.7|45046.7|45026.7|45048.2|45028.2|45045.7|45025.7|5
1642745280000|2022-01-21 06:08:00|45047.7|45027.7|45046.7|45026.7|45048.2|45028.2|45045.7|45025.7|3
1642745290000|2022-01-21 06:08:10|45047.1|45027.1|45045.7|45025.7|45047.1|45027.1|45045.7|45025.7|1
1642745300000|2022-01-21 06:08:20|45043.2|45023.2|45038.2|45018.2|45043.2|45023.2|45038.2|45018.2|3
1642745310000|2022-01-21 06:08:30|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|2
1642745330000|2022-01-21 06:08:50|||||||||1
1642745340000|2022-01-21 06:09:00|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|1
1642745350000|2022-01-21 06:09:10|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45036.7|45016.7|1
1642745360000|2022-01-21 06:09:20|45041.7|45021.7|45041.7|45021.7|45045.7|45025.7|45040.7|45020.7|1
1642745370000|2022-01-21 06:09:30|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|45040.7|45020.7|0
1642745390000|2022-01-21 06:09:50|45037.1|45017.1|45028.2|45008.2|45037.1|45017.1|45025.7|45005.7|3
1642745400000|2022-01-21 06:10:00|45025.7|45005.7|45026.7|45006.7|45026.7|45006.7|45021.7|45001.7|3
1642745410000|2022-01-21 06:10:10|45028.2|45008.2|45033.2|45013.2|45033.2|45013.2|45028.2|45008.2|3
1642745420000|2022-01-21 06:10:20|45034.2|45014.2|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|2
1642745430000|2022-01-21 06:10:30|||||||||1
1642745440000|2022-01-21 06:10:40|45035.7|45015.7|45036.7|45016.7|45036.7|45016.7|45035.7|45015.7|0
1642745460000|2022-01-21 06:11:00|45035.7|45015.7|45036.7|45016.7|45039.2|45019.2|45035.7|45015.7|3
1642745470000|2022-01-21 06:11:10|45039.2|45019.2|45038.2|45018.2|45039.2|45019.2|45036.7|45016.7|5
1642745480000|2022-01-21 06:11:20|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1642745490000|2022-01-21 06:11:30|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|3
1642745520000|2022-01-21 06:12:00|45033.2|45013.2|45033.2|45013.2|45035.7|45015.7|45030.7|45010.7|3
1642745530000|2022-01-21 06:12:10|45032.1|45012.1|45035.7|45015.7|45035.7|45015.7|45030.7|45010.7|1
1642745550000|2022-01-21 06:12:30|||||||||2
1642745560000|2022-01-21 06:12:40|||||||||4
1642745570000|2022-01-21 06:12:50|||||||||3
1642745580000|2022-01-21 06:13:00|45033.6|45013.6|45033.2|45013.2|45035.7|45015.7|45030.7|45010.7|3
1642745590000|2022-01-21 06:13:10|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|0
1642745600000|2022-01-21 06:13:20|45036.7|45016.7|45041.7|45021.7|45041.7|45021.7|45036.7|45016.7|2
1642745610000|2022-01-21 06:13:30|45043.2|45023.2|45048.2|45028.2|45048.2|45028.2|45041.7|45021.7|2
1642745620000|2022-01-21 06:13:40|45050.7|45030.7|45055.7|45035.7|45055.7|45035.7|45050.7|45030.7|1
1642745630000|2022-01-21 06:13:50|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|0
1642745640000|2022-01-21 06:14:00|45053.2|45033.2|45062.1|45042.1|45062.1|45042.1|45053.2|45033.2|5
1642745650000|2022-01-21 06:14:10|45060.7|45040.7|45060.7|45040.7|45061.7|45041.7|45060.7|45040.7|0
1642745660000|2022-01-21 06:14:20|45061.7|45041.7|45068.2|45048.2|45069.2|45049.2|45061.7|45041.7|10
1642745670000|2022-01-21 06:14:30|45069.2|45049.2|45069.6|45049.6|45070.7|45050.7|45069.2|45049.2|0
1642745680000|2022-01-21 06:14:40|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45065.7|45045.7|0
1642745690000|2022-01-21 06:14:50|45065.7|45045.7|45060.7|45040.7|45065.7|45045.7|45060.7|45040.7|3
1642745700000|2022-01-21 06:15:00|45059.6|45039.6|45053.2|45033.2|45059.6|45039.6|45053.2|45033.2|0
1642745710000|2022-01-21 06:15:10|45052.1|45032.1|45053.2|45033.2|45055.7|45035.7|45050.7|45030.7|3
1642745730000|2022-01-21 06:15:30|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|0
1642745740000|2022-01-21 06:15:40|||||||||1
1642745750000|2022-01-21 06:15:50|45057.7|45037.7|45065.7|45045.7|45065.7|45045.7|45057.7|45037.7|3
1642745760000|2022-01-21 06:16:00|45063.2|45043.2|45060.7|45040.7|45063.2|45043.2|45060.7|45040.7|3
1642745770000|2022-01-21 06:16:10|45062.1|45042.1|45063.2|45043.2|45063.2|45043.2|45060.7|45040.7|2
1642745790000|2022-01-21 06:16:30|45064.2|45044.2|45065.7|45045.7|45065.7|45045.7|45063.2|45043.2|2
1642745800000|2022-01-21 06:16:40|45063.2|45043.2|45065.7|45045.7|45066.7|45046.7|45063.2|45043.2|1
1642745810000|2022-01-21 06:16:50|45066.7|45046.7|45069.2|45049.2|45070.7|45050.7|45066.7|45046.7|1
1642745820000|2022-01-21 06:17:00|45070.7|45050.7|45081.7|45061.7|45084.2|45064.2|45070.7|45050.7|15
1642745830000|2022-01-21 06:17:10|45083.2|45063.2|45075.7|45055.7|45083.2|45063.2|45075.7|45055.7|0
1642745840000|2022-01-21 06:17:20|45076.7|45056.7|45079.2|45059.2|45079.2|45059.2|45076.7|45056.7|0
1642745850000|2022-01-21 06:17:30|45080.7|45060.7|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|0
1642745860000|2022-01-21 06:17:40|45082.1|45062.1|45078.2|45058.2|45082.1|45062.1|45078.2|45058.2|1
1642745870000|2022-01-21 06:17:50|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|45074.6|45054.6|1
1642745880000|2022-01-21 06:18:00|45075.7|45055.7|45074.6|45054.6|45075.7|45055.7|45074.6|45054.6|1
1642745890000|2022-01-21 06:18:10|45075.7|45055.7|45076.7|45056.7|45076.7|45056.7|45073.2|45053.2|0
1642745900000|2022-01-21 06:18:20|45075.7|45055.7|45073.2|45053.2|45075.7|45055.7|45071.1|45051.1|1
1642745910000|2022-01-21 06:18:30|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45071.1|45051.1|0
1642745920000|2022-01-21 06:18:40|45073.2|45053.2|45074.6|45054.6|45074.6|45054.6|45073.2|45053.2|0
1642745930000|2022-01-21 06:18:50|45073.2|45053.2|45073.2|45053.2|45074.6|45054.6|45073.2|45053.2|0
1642745940000|2022-01-21 06:19:00|45074.6|45054.6|45073.2|45053.2|45074.6|45054.6|45072.1|45052.1|0
1642745950000|2022-01-21 06:19:10|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|1
1642745960000|2022-01-21 06:19:20|45073.2|45053.2|45072.1|45052.1|45073.2|45053.2|45072.1|45052.1|1
1642745970000|2022-01-21 06:19:30|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|0
1642745980000|2022-01-21 06:19:40|45069.6|45049.6|45070.7|45050.7|45070.7|45050.7|45069.6|45049.6|0
1642745990000|2022-01-21 06:19:50|45069.6|45049.6|45070.7|45050.7|45070.7|45050.7|45069.6|45049.6|0
1642746000000|2022-01-21 06:20:00|45069.2|45049.2|45070.7|45050.7|45070.7|45050.7|45068.2|45048.2|3
1642746020000|2022-01-21 06:20:20|45075.7|45055.7|45078.2|45058.2|45078.2|45058.2|45074.6|45054.6|1
1642746030000|2022-01-21 06:20:30|45082.1|45062.1|45088.2|45068.2|45090.7|45070.7|45081.7|45061.7|6
1642746040000|2022-01-21 06:20:40|45085.7|45065.7|45088.2|45068.2|45088.2|45068.2|45085.7|45065.7|1
1642746050000|2022-01-21 06:20:50|45087.1|45067.1|45087.1|45067.1|45088.2|45068.2|45085.7|45065.7|0
1642746060000|2022-01-21 06:21:00|45084.6|45064.6|45084.6|45064.6|45087.1|45067.1|45084.6|45064.6|0
1642746070000|2022-01-21 06:21:10|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1642746080000|2022-01-21 06:21:20|45088.2|45068.2|45100.7|45080.7|45100.7|45080.7|45088.2|45068.2|13
1642746090000|2022-01-21 06:21:30|45101.7|45081.7|45096.7|45076.7|45103.2|45083.2|45096.7|45076.7|3
1642746100000|2022-01-21 06:21:40|45095.7|45075.7|45100.7|45080.7|45100.7|45080.7|45095.7|45075.7|2
1642746110000|2022-01-21 06:21:50|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45095.7|45075.7|1
1642746120000|2022-01-21 06:22:00|45096.7|45076.7|45098.2|45078.2|45099.2|45079.2|45095.7|45075.7|9
1642746130000|2022-01-21 06:22:10|45100.7|45080.7|45098.2|45078.2|45100.7|45080.7|45098.2|45078.2|0
1642746140000|2022-01-21 06:22:20|45097.1|45077.1|45095.7|45075.7|45097.1|45077.1|45095.7|45075.7|1
1642746150000|2022-01-21 06:22:30|45094.2|45074.2|45091.7|45071.7|45094.2|45074.2|45091.7|45071.7|1
1642746160000|2022-01-21 06:22:40|45090.2|45070.2|45094.2|45074.2|45094.2|45074.2|45090.2|45070.2|0
1642746170000|2022-01-21 06:22:50|45092.7|45072.7|45089.2|45069.2|45094.2|45074.2|45088.2|45068.2|7
1642746180000|2022-01-21 06:23:00|45088.2|45068.2|45092.7|45072.7|45092.7|45072.7|45088.2|45068.2|1
1642746190000|2022-01-21 06:23:10|45094.2|45074.2|45098.2|45078.2|45100.2|45080.2|45094.2|45074.2|2
1642746200000|2022-01-21 06:23:20|45096.7|45076.7|45096.7|45076.7|45099.2|45079.2|45096.7|45076.7|0
1642746210000|2022-01-21 06:23:30|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45095.7|45075.7|1
1642746220000|2022-01-21 06:23:40|45096.7|45076.7|45095.7|45075.7|45097.1|45077.1|45090.7|45070.7|1
1642746230000|2022-01-21 06:23:50|45093.2|45073.2|45089.2|45069.2|45093.2|45073.2|45089.2|45069.2|0
1642746240000|2022-01-21 06:24:00|45088.2|45068.2|45083.2|45063.2|45088.2|45068.2|45083.2|45063.2|4
1642746260000|2022-01-21 06:24:20|45084.2|45064.2|45083.2|45063.2|45086.7|45066.7|45083.2|45063.2|2
1642746270000|2022-01-21 06:24:30|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|1
1642746280000|2022-01-21 06:24:40|45078.6|45058.6|45075.7|45055.7|45078.6|45058.6|45075.7|45055.7|3
1642746290000|2022-01-21 06:24:50|45076.7|45056.7|45088.2|45068.2|45089.6|45069.6|45075.7|45055.7|7
1642746300000|2022-01-21 06:25:00|45086.7|45066.7|45087.7|45067.7|45089.2|45069.2|45085.7|45065.7|2
1642746310000|2022-01-21 06:25:10|45089.2|45069.2|45090.7|45070.7|45090.7|45070.7|45082.7|45062.7|2
1642746320000|2022-01-21 06:25:20|45091.7|45071.7|45089.2|45069.2|45095.7|45075.7|45089.2|45069.2|7
1642746330000|2022-01-21 06:25:30|45088.2|45068.2|45089.2|45069.2|45090.2|45070.2|45086.7|45066.7|1
1642746340000|2022-01-21 06:25:40|45090.2|45070.2|45091.7|45071.7|45096.7|45076.7|45090.2|45070.2|0
1642746350000|2022-01-21 06:25:50|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45090.2|45070.2|0
1642746360000|2022-01-21 06:26:00|45091.7|45071.7|45091.2|45071.2|45094.2|45074.2|45090.2|45070.2|1
1642746370000|2022-01-21 06:26:10|45094.2|45074.2|45094.2|45074.2|45094.2|45074.2|45090.2|45070.2|0
1642746380000|2022-01-21 06:26:20|45095.2|45075.2|45104.2|45084.2|45104.2|45084.2|45094.2|45074.2|4
1642746390000|2022-01-21 06:26:30|45105.2|45085.2|45106.7|45086.7|45106.7|45086.7|45105.2|45085.2|5
1642746400000|2022-01-21 06:26:40|45107.7|45087.7|45105.2|45085.2|45110.2|45090.2|45102.7|45082.7|14
1642746410000|2022-01-21 06:26:50|45104.2|45084.2|45109.2|45089.2|45109.2|45089.2|45104.2|45084.2|3
1642746420000|2022-01-21 06:27:00|45106.7|45086.7|45115.2|45095.2|45119.2|45099.2|45106.7|45086.7|6
1642746430000|2022-01-21 06:27:10|45114.2|45094.2|45114.2|45094.2|45114.2|45094.2|45110.7|45090.7|3
1642746440000|2022-01-21 06:27:20|45115.2|45095.2|45122.7|45102.7|45122.7|45102.7|45114.2|45094.2|16
1642746450000|2022-01-21 06:27:30|45129.2|45109.2|45129.2|45109.2|45131.7|45111.7|45129.2|45109.2|3
1642746460000|2022-01-21 06:27:40|45132.7|45112.7|45139.2|45119.2|45139.2|45119.2|45132.7|45112.7|21
1642746470000|2022-01-21 06:27:50|45138.2|45118.2|45156.2|45136.2|45156.2|45136.2|45136.7|45116.7|28
1642746480000|2022-01-21 06:28:00|45157.7|45137.7|45161.7|45141.7|45171.7|45151.7|45157.7|45137.7|33
1642746490000|2022-01-21 06:28:10|45164.2|45144.2|45166.7|45146.7|45169.2|45149.2|45161.7|45141.7|10
1642746500000|2022-01-21 06:28:20|45167.7|45147.7|45166.7|45146.7|45171.7|45151.7|45164.2|45144.2|8
1642746510000|2022-01-21 06:28:30|45164.2|45144.2|45164.2|45144.2|45169.2|45149.2|45164.2|45144.2|1
1642746520000|2022-01-21 06:28:40|45166.7|45146.7|45159.2|45139.2|45166.7|45146.7|45159.2|45139.2|7
1642746530000|2022-01-21 06:28:50|45160.2|45140.2|45161.7|45141.7|45161.7|45141.7|45160.2|45140.2|2
1642746540000|2022-01-21 06:29:00|45164.2|45144.2|45161.7|45141.7|45164.2|45144.2|45161.7|45141.7|4
1642746550000|2022-01-21 06:29:10|45164.2|45144.2|45171.2|45151.2|45171.2|45151.2|45164.2|45144.2|14
1642746560000|2022-01-21 06:29:20|45172.7|45152.7|45169.2|45149.2|45172.7|45152.7|45166.7|45146.7|5
1642746570000|2022-01-21 06:29:30|45171.7|45151.7|45170.2|45150.2|45171.7|45151.7|45169.2|45149.2|11
1642746580000|2022-01-21 06:29:40|45171.2|45151.2|45177.7|45157.7|45177.7|45157.7|45171.2|45151.2|11
1642746590000|2022-01-21 06:29:50|45179.2|45159.2|45176.7|45156.7|45184.2|45164.2|45176.7|45156.7|1
1642746600000|2022-01-21 06:30:00|45181.7|45161.7|45194.2|45174.2|45198.2|45178.2|45181.7|45161.7|15
1642746610000|2022-01-21 06:30:10|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|45191.7|45171.7|1
1642746620000|2022-01-21 06:30:20|45189.2|45169.2|45185.2|45165.2|45189.2|45169.2|45184.2|45164.2|16
1642746630000|2022-01-21 06:30:30|45182.7|45162.7|45170.2|45150.2|45182.7|45162.7|45168.7|45148.7|10
1642746640000|2022-01-21 06:30:40|45172.7|45152.7|45178.7|45158.7|45180.2|45160.2|45167.7|45147.7|9
1642746650000|2022-01-21 06:30:50|45177.7|45157.7|45185.2|45165.2|45187.7|45167.7|45177.7|45157.7|14
1642746660000|2022-01-21 06:31:00|45182.7|45162.7|45180.2|45160.2|45182.7|45162.7|45180.2|45160.2|27
1642746670000|2022-01-21 06:31:10|45179.2|45159.2|45181.7|45161.7|45181.7|45161.7|45179.2|45159.2|7
1642746680000|2022-01-21 06:31:20|45182.7|45162.7|45177.7|45157.7|45183.7|45163.7|45177.7|45157.7|2
1642746690000|2022-01-21 06:31:30|45178.7|45158.7|45175.2|45155.2|45180.2|45160.2|45175.2|45155.2|3
1642746700000|2022-01-21 06:31:40|45174.2|45154.2|45161.7|45141.7|45174.2|45154.2|45161.7|45141.7|14
1642746710000|2022-01-21 06:31:50|45162.7|45142.7|45160.2|45140.2|45162.7|45142.7|45159.2|45139.2|3
1642746720000|2022-01-21 06:32:00|45161.7|45141.7|45165.2|45145.2|45165.2|45145.2|45159.2|45139.2|10
1642746730000|2022-01-21 06:32:10|45170.2|45150.2|45171.7|45151.7|45174.2|45154.2|45170.2|45150.2|8
1642746740000|2022-01-21 06:32:20|45174.2|45154.2|45171.7|45151.7|45174.2|45154.2|45171.7|45151.7|2
1642746750000|2022-01-21 06:32:30|45168.2|45148.2|45169.2|45149.2|45169.2|45149.2|45166.7|45146.7|3
1642746760000|2022-01-21 06:32:40|||||||||1
1642746770000|2022-01-21 06:32:50|45170.2|45150.2|45171.7|45151.7|45171.7|45151.7|45170.2|45150.2|1
1642746780000|2022-01-21 06:33:00|45172.7|45152.7|45180.7|45160.7|45180.7|45160.7|45172.7|45152.7|5
1642746790000|2022-01-21 06:33:10|45177.7|45157.7|45181.7|45161.7|45181.7|45161.7|45176.7|45156.7|1
1642746800000|2022-01-21 06:33:20|45180.2|45160.2|45182.7|45162.7|45182.7|45162.7|45180.2|45160.2|1
1642746810000|2022-01-21 06:33:30|45185.2|45165.2|45186.2|45166.2|45186.2|45166.2|45182.7|45162.7|1
1642746820000|2022-01-21 06:33:40|45185.2|45165.2|45185.2|45165.2|45185.2|45165.2|45181.2|45161.2|5
1642746830000|2022-01-21 06:33:50|45186.2|45166.2|45195.2|45175.2|45195.2|45175.2|45186.2|45166.2|0
1642746840000|2022-01-21 06:34:00|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|45197.7|45177.7|1
1642746850000|2022-01-21 06:34:10|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|45197.7|45177.7|3
1642746860000|2022-01-21 06:34:20|45201.2|45181.2|45210.2|45190.2|45210.2|45190.2|45201.2|45181.2|6
1642746870000|2022-01-21 06:34:30|45208.7|45188.7|45206.2|45186.2|45208.7|45188.7|45206.2|45186.2|0
1642746880000|2022-01-21 06:34:40|45203.7|45183.7|45202.7|45182.7|45207.7|45187.7|45202.7|45182.7|2
1642746890000|2022-01-21 06:34:50|45201.2|45181.2|45197.7|45177.7|45201.2|45181.2|45197.7|45177.7|1
1642746900000|2022-01-21 06:35:00|45201.7|45181.7|45195.2|45175.2|45201.7|45181.7|45195.2|45175.2|8
1642746910000|2022-01-21 06:35:10|45192.7|45172.7|45189.2|45169.2|45195.2|45175.2|45189.2|45169.2|3
1642746920000|2022-01-21 06:35:20|45186.2|45166.2|45187.7|45167.7|45187.7|45167.7|45185.2|45165.2|2
1642746930000|2022-01-21 06:35:30|45186.7|45166.7|45181.2|45161.2|45186.7|45166.7|45181.2|45161.2|1
1642746940000|2022-01-21 06:35:40|45182.7|45162.7|45180.2|45160.2|45183.7|45163.7|45180.2|45160.2|0
1642746950000|2022-01-21 06:35:50|45178.7|45158.7|45178.7|45158.7|45182.7|45162.7|45178.7|45158.7|0
1642746960000|2022-01-21 06:36:00|45180.2|45160.2|45187.7|45167.7|45187.7|45167.7|45180.2|45160.2|6
1642746970000|2022-01-21 06:36:10|45185.2|45165.2|45181.7|45161.7|45186.7|45166.7|45181.7|45161.7|3
1642746980000|2022-01-21 06:36:20|45180.2|45160.2|45180.2|45160.2|45185.2|45165.2|45178.7|45158.7|4
1642746990000|2022-01-21 06:36:30|45181.2|45161.2|45176.7|45156.7|45182.7|45162.7|45176.7|45156.7|2
1642747000000|2022-01-21 06:36:40|45174.2|45154.2|45170.2|45150.2|45174.2|45154.2|45170.2|45150.2|1
1642747010000|2022-01-21 06:36:50|45166.2|45146.2|45163.7|45143.7|45167.7|45147.7|45163.7|45143.7|1
1642747020000|2022-01-21 06:37:00|45162.7|45142.7|45162.7|45142.7|45165.2|45145.2|45162.7|45142.7|1
1642747030000|2022-01-21 06:37:10|45161.7|45141.7|45157.7|45137.7|45161.7|45141.7|45152.7|45132.7|6
1642747040000|2022-01-21 06:37:20|45155.2|45135.2|45157.7|45137.7|45157.7|45137.7|45155.2|45135.2|1
1642747060000|2022-01-21 06:37:40|45155.2|45135.2|45158.7|45138.7|45158.7|45138.7|45155.2|45135.2|5
1642747070000|2022-01-21 06:37:50|45162.7|45142.7|45158.7|45138.7|45162.7|45142.7|45157.7|45137.7|1
1642747080000|2022-01-21 06:38:00|45160.2|45140.2|45163.7|45143.7|45165.2|45145.2|45159.7|45139.7|6
1642747090000|2022-01-21 06:38:10|45165.2|45145.2|45168.7|45148.7|45168.7|45148.7|45162.7|45142.7|2
1642747100000|2022-01-21 06:38:20|45169.7|45149.7|45172.7|45152.7|45175.2|45155.2|45169.7|45149.7|1
1642747110000|2022-01-21 06:38:30|45170.2|45150.2|45172.7|45152.7|45172.7|45152.7|45170.2|45150.2|0
1642747120000|2022-01-21 06:38:40|45170.2|45150.2|45170.2|45150.2|45172.7|45152.7|45170.2|45150.2|0
1642747130000|2022-01-21 06:38:50|45167.7|45147.7|45167.7|45147.7|45167.7|45147.7|45165.2|45145.2|1
1642747140000|2022-01-21 06:39:00|45165.2|45145.2|45166.7|45146.7|45166.7|45146.7|45162.7|45142.7|2
1642747150000|2022-01-21 06:39:10|45167.7|45147.7|45167.7|45147.7|45168.7|45148.7|45167.7|45147.7|1
1642747160000|2022-01-21 06:39:20|45170.2|45150.2|45170.2|45150.2|45170.2|45150.2|45167.7|45147.7|0
1642747180000|2022-01-21 06:39:40|45171.2|45151.2|45170.2|45150.2|45172.7|45152.7|45170.2|45150.2|0
1642747190000|2022-01-21 06:39:50|45172.7|45152.7|45173.7|45153.7|45173.7|45153.7|45170.2|45150.2|0
1642747200000|2022-01-21 06:40:00|45171.7|45151.7|45173.7|45153.7|45173.7|45153.7|45168.7|45148.7|4
1642747210000|2022-01-21 06:40:10|45171.7|45151.7|45170.2|45150.2|45171.7|45151.7|45167.7|45147.7|0
1642747220000|2022-01-21 06:40:20|45171.2|45151.2|45172.7|45152.7|45172.7|45152.7|45171.2|45151.2|2
1642747230000|2022-01-21 06:40:30|45173.7|45153.7|45177.7|45157.7|45177.7|45157.7|45172.7|45152.7|10
1642747240000|2022-01-21 06:40:40|45172.7|45152.7|45172.7|45152.7|45175.2|45155.2|45172.7|45152.7|2
1642747250000|2022-01-21 06:40:50|45173.7|45153.7|45157.7|45137.7|45177.7|45157.7|45157.7|45137.7|6
1642747260000|2022-01-21 06:41:00|45158.7|45138.7|45162.7|45142.7|45162.7|45142.7|45157.7|45137.7|6
1642747270000|2022-01-21 06:41:10|45163.7|45143.7|45157.7|45137.7|45165.2|45145.2|45157.7|45137.7|3
1642747280000|2022-01-21 06:41:20|45155.2|45135.2|45154.2|45134.2|45155.2|45135.2|45154.2|45134.2|7
1642747300000|2022-01-21 06:41:40|45152.7|45132.7|45152.7|45132.7|45152.7|45132.7|45152.7|45132.7|1
1642747310000|2022-01-21 06:41:50|45155.2|45135.2|45155.2|45135.2|45155.2|45135.2|45155.2|45135.2|0
1642747320000|2022-01-21 06:42:00|45156.2|45136.2|45165.2|45145.2|45165.2|45145.2|45156.2|45136.2|3
1642747330000|2022-01-21 06:42:10|45167.7|45147.7|45167.7|45147.7|45167.7|45147.7|45167.7|45147.7|2
1642747340000|2022-01-21 06:42:20|45165.2|45145.2|45161.2|45141.2|45165.2|45145.2|45161.2|45141.2|6
1642747350000|2022-01-21 06:42:30|45158.7|45138.7|45156.7|45136.7|45158.7|45138.7|45156.7|45136.7|3
1642747360000|2022-01-21 06:42:40|45155.2|45135.2|45150.2|45130.2|45155.2|45135.2|45150.2|45130.2|1
1642747370000|2022-01-21 06:42:50|45152.7|45132.7|45152.7|45132.7|45155.2|45135.2|45150.2|45130.2|1
1642747380000|2022-01-21 06:43:00|45151.2|45131.2|45152.7|45132.7|45152.7|45132.7|45149.2|45129.2|7
1642747390000|2022-01-21 06:43:10|45155.2|45135.2|45152.7|45132.7|45155.2|45135.2|45152.7|45132.7|3
1642747400000|2022-01-21 06:43:20|45151.7|45131.7|45152.7|45132.7|45152.7|45132.7|45150.2|45130.2|0
1642747410000|2022-01-21 06:43:30|45155.2|45135.2|45160.2|45140.2|45160.2|45140.2|45155.2|45135.2|1
1642747420000|2022-01-21 06:43:40|45157.7|45137.7|45157.7|45137.7|45160.2|45140.2|45157.7|45137.7|1
1642747430000|2022-01-21 06:43:50|45160.2|45140.2|45167.7|45147.7|45167.7|45147.7|45157.7|45137.7|5
1642747440000|2022-01-21 06:44:00|45168.7|45148.7|45187.7|45167.7|45187.7|45167.7|45168.7|45148.7|9
1642747450000|2022-01-21 06:44:10|45188.7|45168.7|45193.7|45173.7|45194.7|45174.7|45188.7|45168.7|6
1642747460000|2022-01-21 06:44:20|45192.7|45172.7|45191.7|45171.7|45192.7|45172.7|45191.7|45171.7|1
1642747470000|2022-01-21 06:44:30|45192.7|45172.7|45190.2|45170.2|45192.7|45172.7|45190.2|45170.2|3
1642747480000|2022-01-21 06:44:40|45189.2|45169.2|45188.7|45168.7|45189.2|45169.2|45187.7|45167.7|1
1642747490000|2022-01-21 06:44:50|45189.7|45169.7|45188.7|45168.7|45189.7|45169.7|45187.7|45167.7|2
1642747500000|2022-01-21 06:45:00|45190.2|45170.2|45187.7|45167.7|45192.7|45172.7|45187.7|45167.7|22
1642747510000|2022-01-21 06:45:10|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|0
1642747520000|2022-01-21 06:45:20|45187.7|45167.7|45192.7|45172.7|45192.7|45172.7|45187.7|45167.7|0
1642747530000|2022-01-21 06:45:30|45188.7|45168.7|45192.7|45172.7|45192.7|45172.7|45188.7|45168.7|6
1642747540000|2022-01-21 06:45:40|45193.7|45173.7|45195.2|45175.2|45195.2|45175.2|45193.7|45173.7|1
1642747550000|2022-01-21 06:45:50|45198.7|45178.7|45203.7|45183.7|45206.2|45186.2|45198.7|45178.7|11
1642747560000|2022-01-21 06:46:00|45207.2|45187.2|45212.7|45192.7|45212.7|45192.7|45203.7|45183.7|9
1642747570000|2022-01-21 06:46:10|45208.7|45188.7|45208.7|45188.7|45212.7|45192.7|45207.7|45187.7|1
1642747580000|2022-01-21 06:46:20|45210.2|45190.2|45207.7|45187.7|45210.2|45190.2|45207.7|45187.7|5
1642747590000|2022-01-21 06:46:30|45205.2|45185.2|45202.7|45182.7|45205.2|45185.2|45202.7|45182.7|2
1642747600000|2022-01-21 06:46:40|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|45200.2|45180.2|24
1642747610000|2022-01-21 06:46:50|45202.7|45182.7|45203.7|45183.7|45203.7|45183.7|45202.7|45182.7|2
1642747620000|2022-01-21 06:47:00|45205.2|45185.2|45206.2|45186.2|45206.2|45186.2|45205.2|45185.2|0
1642747630000|2022-01-21 06:47:10|45205.2|45185.2|45193.7|45173.7|45205.2|45185.2|45193.7|45173.7|6
1642747640000|2022-01-21 06:47:20|45191.2|45171.2|45192.7|45172.7|45192.7|45172.7|45190.2|45170.2|8
1642747650000|2022-01-21 06:47:30|45193.7|45173.7|45193.7|45173.7|45195.2|45175.2|45192.7|45172.7|2
1642747660000|2022-01-21 06:47:40|45192.7|45172.7|45189.2|45169.2|45192.7|45172.7|45189.2|45169.2|2
1642747670000|2022-01-21 06:47:50|45186.7|45166.7|45185.2|45165.2|45186.7|45166.7|45184.2|45164.2|4
1642747680000|2022-01-21 06:48:00|45187.7|45167.7|45182.7|45162.7|45187.7|45167.7|45182.7|45162.7|2
1642747690000|2022-01-21 06:48:10|45180.2|45160.2|45177.7|45157.7|45182.7|45162.7|45177.7|45157.7|7
1642747700000|2022-01-21 06:48:20|45180.2|45160.2|45185.2|45165.2|45185.2|45165.2|45180.2|45160.2|0
1642747710000|2022-01-21 06:48:30|45184.2|45164.2|45183.7|45163.7|45185.2|45165.2|45182.7|45162.7|1
1642747720000|2022-01-21 06:48:40|45185.2|45165.2|45185.2|45165.2|45185.2|45165.2|45181.2|45161.2|2
1642747730000|2022-01-21 06:48:50|45184.2|45164.2|45185.2|45165.2|45185.2|45165.2|45184.2|45164.2|0
1642747740000|2022-01-21 06:49:00|45187.7|45167.7|45198.7|45178.7|45198.7|45178.7|45187.7|45167.7|2
1642747750000|2022-01-21 06:49:10|45200.2|45180.2|45197.7|45177.7|45200.2|45180.2|45197.7|45177.7|1
1642747760000|2022-01-21 06:49:20|45198.7|45178.7|45197.7|45177.7|45198.7|45178.7|45197.7|45177.7|0
1642747770000|2022-01-21 06:49:30|45196.2|45176.2|45197.7|45177.7|45198.7|45178.7|45196.2|45176.2|0
1642747780000|2022-01-21 06:49:40|45198.7|45178.7|45195.2|45175.2|45200.2|45180.2|45195.2|45175.2|1
1642747790000|2022-01-21 06:49:50|45193.7|45173.7|45185.2|45165.2|45193.7|45173.7|45185.2|45165.2|3
1642747800000|2022-01-21 06:50:00|45187.7|45167.7|45183.7|45163.7|45187.7|45167.7|45183.7|45163.7|1
1642747810000|2022-01-21 06:50:10|45185.2|45165.2|45180.2|45160.2|45185.2|45165.2|45180.2|45160.2|0
1642747820000|2022-01-21 06:50:20|45181.2|45161.2|45181.7|45161.7|45182.7|45162.7|45180.2|45160.2|1
1642747830000|2022-01-21 06:50:30|45180.2|45160.2|45176.7|45156.7|45180.2|45160.2|45174.2|45154.2|3
1642747840000|2022-01-21 06:50:40|45175.7|45155.7|45176.7|45156.7|45176.7|45156.7|45173.2|45153.2|0
1642747850000|2022-01-21 06:50:50|45177.7|45157.7|45177.7|45157.7|45177.7|45157.7|45176.7|45156.7|1
1642747860000|2022-01-21 06:51:00|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|0
1642747870000|2022-01-21 06:51:10|45177.7|45157.7|45182.7|45162.7|45182.7|45162.7|45177.7|45157.7|0
1642747880000|2022-01-21 06:51:20|45181.7|45161.7|45177.7|45157.7|45181.7|45161.7|45177.7|45157.7|1
1642747890000|2022-01-21 06:51:30|45176.7|45156.7|45176.7|45156.7|45177.7|45157.7|45175.2|45155.2|2
1642747900000|2022-01-21 06:51:40|45175.7|45155.7|45177.7|45157.7|45179.2|45159.2|45174.2|45154.2|2
1642747910000|2022-01-21 06:51:50|45180.2|45160.2|45180.2|45160.2|45182.7|45162.7|45177.7|45157.7|1
1642747920000|2022-01-21 06:52:00|45182.7|45162.7|45185.2|45165.2|45185.2|45165.2|45182.7|45162.7|2
1642747930000|2022-01-21 06:52:10|45184.2|45164.2|45185.2|45165.2|45187.7|45167.7|45180.2|45160.2|2
1642747940000|2022-01-21 06:52:20|45182.7|45162.7|45186.2|45166.2|45187.7|45167.7|45182.7|45162.7|2
1642747950000|2022-01-21 06:52:30|45187.7|45167.7|45185.2|45165.2|45187.7|45167.7|45185.2|45165.2|0
1642747960000|2022-01-21 06:52:40|45186.7|45166.7|45193.7|45173.7|45193.7|45173.7|45186.2|45166.2|4
1642747980000|2022-01-21 06:53:00|||||||||1
1642747990000|2022-01-21 06:53:10|45196.2|45176.2|45195.2|45175.2|45200.2|45180.2|45195.2|45175.2|2
1642748000000|2022-01-21 06:53:20|45197.7|45177.7|45200.2|45180.2|45200.2|45180.2|45197.7|45177.7|2
1642748010000|2022-01-21 06:53:30|45204.2|45184.2|45202.7|45182.7|45204.2|45184.2|45202.7|45182.7|3
1642748020000|2022-01-21 06:53:40|45206.2|45186.2|45205.2|45185.2|45207.7|45187.7|45205.2|45185.2|2
1642748030000|2022-01-21 06:53:50|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|0
1642748040000|2022-01-21 06:54:00|45205.2|45185.2|45207.7|45187.7|45207.7|45187.7|45205.2|45185.2|3
1642748050000|2022-01-21 06:54:10|45208.7|45188.7|45207.7|45187.7|45208.7|45188.7|45207.7|45187.7|2
1642748060000|2022-01-21 06:54:20|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|1
1642748070000|2022-01-21 06:54:30|45207.7|45187.7|45205.2|45185.2|45207.7|45187.7|45205.2|45185.2|6
1642748080000|2022-01-21 06:54:40|45204.2|45184.2|45207.7|45187.7|45207.7|45187.7|45204.2|45184.2|1
1642748090000|2022-01-21 06:54:50|45206.7|45186.7|45208.7|45188.7|45208.7|45188.7|45205.2|45185.2|1
1642748100000|2022-01-21 06:55:00|45207.7|45187.7|45205.2|45185.2|45212.7|45192.7|45205.2|45185.2|6
1642748110000|2022-01-21 06:55:10|45206.2|45186.2|45208.7|45188.7|45211.2|45191.2|45206.2|45186.2|0
1642748120000|2022-01-21 06:55:20|45212.7|45192.7|45219.2|45199.2|45219.2|45199.2|45212.7|45192.7|18
1642748130000|2022-01-21 06:55:30|45217.7|45197.7|45217.7|45197.7|45219.2|45199.2|45217.7|45197.7|1
1642748140000|2022-01-21 06:55:40|45216.7|45196.7|45212.7|45192.7|45217.7|45197.7|45212.7|45192.7|12
1642748150000|2022-01-21 06:55:50|45211.7|45191.7|45199.2|45179.2|45211.7|45191.7|45196.7|45176.7|18
1642748160000|2022-01-21 06:56:00|45201.7|45181.7|45201.7|45181.7|45210.2|45190.2|45201.7|45181.7|3
1642748170000|2022-01-21 06:56:10|45197.7|45177.7|45193.7|45173.7|45197.7|45177.7|45191.2|45171.2|4
1642748180000|2022-01-21 06:56:20|45194.7|45174.7|45192.7|45172.7|45195.2|45175.2|45192.7|45172.7|0
1642748190000|2022-01-21 06:56:30|45195.2|45175.2|45185.2|45165.2|45195.2|45175.2|45185.2|45165.2|6
1642748200000|2022-01-21 06:56:40|45187.7|45167.7|45183.7|45163.7|45188.7|45168.7|45183.7|45163.7|6
1642748210000|2022-01-21 06:56:50|45186.2|45166.2|45191.2|45171.2|45191.2|45171.2|45186.2|45166.2|4
1642748220000|2022-01-21 06:57:00|45192.7|45172.7|45195.2|45175.2|45195.2|45175.2|45192.7|45172.7|3
1642748230000|2022-01-21 06:57:10|45192.7|45172.7|45190.2|45170.2|45192.7|45172.7|45190.2|45170.2|0
1642748240000|2022-01-21 06:57:20|45191.2|45171.2|45190.2|45170.2|45192.7|45172.7|45190.2|45170.2|0
1642748250000|2022-01-21 06:57:30|45187.7|45167.7|45182.7|45162.7|45187.7|45167.7|45182.7|45162.7|0
1642748260000|2022-01-21 06:57:40|45186.2|45166.2|45186.2|45166.2|45186.2|45166.2|45186.2|45166.2|0
1642748270000|2022-01-21 06:57:50|45185.2|45165.2|45183.7|45163.7|45186.2|45166.2|45183.7|45163.7|0
1642748280000|2022-01-21 06:58:00|45185.2|45165.2|45182.7|45162.7|45185.2|45165.2|45182.7|45162.7|2
1642748290000|2022-01-21 06:58:10|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45182.7|45162.7|0
1642748300000|2022-01-21 06:58:20|45186.2|45166.2|45185.2|45165.2|45186.2|45166.2|45182.7|45162.7|1
1642748310000|2022-01-21 06:58:30|45186.2|45166.2|45178.2|45158.2|45186.2|45166.2|45178.2|45158.2|3
1642748320000|2022-01-21 06:58:40|45179.2|45159.2|45178.7|45158.7|45180.2|45160.2|45177.7|45157.7|1
1642748330000|2022-01-21 06:58:50|45180.2|45160.2|45184.2|45164.2|45185.2|45165.2|45180.2|45160.2|3
1642748340000|2022-01-21 06:59:00|45182.7|45162.7|45186.2|45166.2|45186.7|45166.7|45182.7|45162.7|3
1642748350000|2022-01-21 06:59:10|45186.7|45166.7|45180.2|45160.2|45186.7|45166.7|45180.2|45160.2|2
1642748360000|2022-01-21 06:59:20|45179.2|45159.2|45182.7|45162.7|45182.7|45162.7|45179.2|45159.2|4
1642748370000|2022-01-21 06:59:30|||||||||2
1642748380000|2022-01-21 06:59:40|45183.7|45163.7|45182.7|45162.7|45183.7|45163.7|45182.7|45162.7|1
1642748390000|2022-01-21 06:59:50|45185.2|45165.2|45179.2|45159.2|45186.2|45166.2|45179.2|45159.2|3
1642748400000|2022-01-21 07:00:00|45176.7|45156.7|45167.7|45147.7|45176.7|45156.7|45167.7|45147.7|5
1642748410000|2022-01-21 07:00:10|45169.2|45149.2|45173.7|45153.7|45173.7|45153.7|45167.7|45147.7|0
1642748420000|2022-01-21 07:00:20|45177.2|45157.2|45176.2|45156.2|45177.2|45157.2|45176.2|45156.2|1
1642748430000|2022-01-21 07:00:30|45173.7|45153.7|45160.2|45140.2|45175.2|45155.2|45160.2|45140.2|4
1642748440000|2022-01-21 07:00:40|45159.2|45139.2|45163.7|45143.7|45164.2|45144.2|45157.7|45137.7|3
1642748450000|2022-01-21 07:00:50|45162.7|45142.7|45162.7|45142.7|45165.2|45145.2|45161.7|45141.7|1
1642748460000|2022-01-21 07:01:00|45160.2|45140.2|45158.7|45138.7|45160.2|45140.2|45157.7|45137.7|2
1642748470000|2022-01-21 07:01:10|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45157.7|45137.7|3
1642748480000|2022-01-21 07:01:20|45157.7|45137.7|45151.7|45131.7|45157.7|45137.7|45151.7|45131.7|3
1642748490000|2022-01-21 07:01:30|45150.2|45130.2|45155.2|45135.2|45155.2|45135.2|45150.2|45130.2|5
1642748500000|2022-01-21 07:01:40|45157.7|45137.7|45157.7|45137.7|45158.7|45138.7|45157.7|45137.7|2
1642748520000|2022-01-21 07:02:00|45159.2|45139.2|45162.2|45142.2|45162.2|45142.2|45159.2|45139.2|6
1642748530000|2022-01-21 07:02:10|45163.7|45143.7|45170.2|45150.2|45170.2|45150.2|45163.7|45143.7|3
1642748540000|2022-01-21 07:02:20|45167.7|45147.7|45167.7|45147.7|45167.7|45147.7|45167.7|45147.7|1
1642748550000|2022-01-21 07:02:30|45166.7|45146.7|45164.2|45144.2|45167.7|45147.7|45164.2|45144.2|2
1642748560000|2022-01-21 07:02:40|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|2
1642748570000|2022-01-21 07:02:50|45164.2|45144.2|45162.7|45142.7|45167.7|45147.7|45162.7|45142.7|2
1642748580000|2022-01-21 07:03:00|45160.7|45140.7|45157.7|45137.7|45160.7|45140.7|45157.7|45137.7|1
1642748590000|2022-01-21 07:03:10|||||||||3
1642748600000|2022-01-21 07:03:20|45158.7|45138.7|45163.7|45143.7|45163.7|45143.7|45158.7|45138.7|1
1642748610000|2022-01-21 07:03:30|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|0
1642748620000|2022-01-21 07:03:40|45168.7|45148.7|45166.2|45146.2|45168.7|45148.7|45166.2|45146.2|1
1642748640000|2022-01-21 07:04:00|45168.7|45148.7|45170.2|45150.2|45172.7|45152.7|45167.7|45147.7|7
1642748650000|2022-01-21 07:04:10|45171.2|45151.2|45157.7|45137.7|45172.7|45152.7|45157.7|45137.7|13
1642748660000|2022-01-21 07:04:20|45155.2|45135.2|45153.2|45133.2|45157.7|45137.7|45153.2|45133.2|2
1642748670000|2022-01-21 07:04:30|45151.7|45131.7|45142.7|45122.7|45151.7|45131.7|45142.7|45122.7|6
1642748680000|2022-01-21 07:04:40|45141.7|45121.7|45136.7|45116.7|45141.7|45121.7|45132.7|45112.7|12
1642748690000|2022-01-21 07:04:50|45135.2|45115.2|45137.7|45117.7|45140.2|45120.2|45135.2|45115.2|6
1642748700000|2022-01-21 07:05:00|45136.7|45116.7|45132.7|45112.7|45136.7|45116.7|45131.7|45111.7|2
1642748710000|2022-01-21 07:05:10|45135.2|45115.2|45132.7|45112.7|45135.2|45115.2|45130.2|45110.2|5
1642748720000|2022-01-21 07:05:20|45131.7|45111.7|45144.2|45124.2|45145.2|45125.2|45131.7|45111.7|3
1642748730000|2022-01-21 07:05:30|45142.7|45122.7|45147.7|45127.7|45150.2|45130.2|45142.7|45122.7|3
1642748750000|2022-01-21 07:05:50|45146.2|45126.2|45147.7|45127.7|45147.7|45127.7|45145.2|45125.2|2
1642748760000|2022-01-21 07:06:00|45148.7|45128.7|45155.8|45135.8|45155.8|45135.8|45140.2|45120.2|8
1642748770000|2022-01-21 07:06:10|45158.3|45138.3|45177.2|45157.2|45177.2|45157.2|45155.8|45135.8|4
1642748780000|2022-01-21 07:06:20|45180.2|45160.2|45192.7|45172.7|45192.7|45172.7|45180.2|45160.2|4
1642748790000|2022-01-21 07:06:30|45195.2|45175.2|45199.7|45179.7|45199.7|45179.7|45195.2|45175.2|3
1642748800000|2022-01-21 07:06:40|45200.2|45180.2|45203.7|45183.7|45203.7|45183.7|45198.7|45178.7|5
1642748810000|2022-01-21 07:06:50|45205.2|45185.2|45205.2|45185.2|45207.7|45187.7|45203.7|45183.7|3
1642748820000|2022-01-21 07:07:00|45203.7|45183.7|45213.7|45193.7|45213.7|45193.7|45203.7|45183.7|5
1642748830000|2022-01-21 07:07:10|45212.7|45192.7|45210.2|45190.2|45213.7|45193.7|45210.2|45190.2|1
1642748840000|2022-01-21 07:07:20|45207.7|45187.7|45210.2|45190.2|45210.2|45190.2|45207.7|45187.7|2
1642748850000|2022-01-21 07:07:30|45211.2|45191.2|45213.7|45193.7|45213.7|45193.7|45211.2|45191.2|2
1642748860000|2022-01-21 07:07:40|45215.2|45195.2|45216.2|45196.2|45216.2|45196.2|45215.2|45195.2|3
1642748870000|2022-01-21 07:07:50|45217.7|45197.7|45212.7|45192.7|45220.2|45200.2|45212.7|45192.7|6
1642748880000|2022-01-21 07:08:00|45213.7|45193.7|45216.7|45196.7|45217.7|45197.7|45212.7|45192.7|5
1642748890000|2022-01-21 07:08:10|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|2
1642748900000|2022-01-21 07:08:20|45216.2|45196.2|45227.7|45207.7|45227.7|45207.7|45216.2|45196.2|8
1642748910000|2022-01-21 07:08:30|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|45228.7|45208.7|2
1642748920000|2022-01-21 07:08:40|45227.7|45207.7|45225.2|45205.2|45230.2|45210.2|45223.2|45203.2|4
1642748930000|2022-01-21 07:08:50|45223.7|45203.7|45223.7|45203.7|45223.7|45203.7|45223.7|45203.7|0
1642748940000|2022-01-21 07:09:00|45222.7|45202.7|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|2
1642748950000|2022-01-21 07:09:10|45221.7|45201.7|45223.7|45203.7|45223.7|45203.7|45220.2|45200.2|4
1642748960000|2022-01-21 07:09:20|45227.7|45207.7|45232.2|45212.2|45232.2|45212.2|45227.7|45207.7|11
1642748970000|2022-01-21 07:09:30|45230.2|45210.2|45233.7|45213.7|45233.7|45213.7|45230.2|45210.2|1
1642748980000|2022-01-21 07:09:40|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|2
1642748990000|2022-01-21 07:09:50|45233.7|45213.7|45231.2|45211.2|45234.7|45214.7|45231.2|45211.2|2
1642749000000|2022-01-21 07:10:00|45232.2|45212.2|45232.7|45212.7|45232.7|45212.7|45230.2|45210.2|3
1642749010000|2022-01-21 07:10:10|45231.7|45211.7|45233.7|45213.7|45233.7|45213.7|45228.7|45208.7|1
1642749020000|2022-01-21 07:10:20|45237.7|45217.7|45242.7|45222.7|45242.7|45222.7|45237.7|45217.7|2
1642749030000|2022-01-21 07:10:30|45241.7|45221.7|45240.2|45220.2|45241.7|45221.7|45235.2|45215.2|1
1642749040000|2022-01-21 07:10:40|45241.7|45221.7|45252.2|45232.2|45252.2|45232.2|45241.2|45221.2|8
1642749050000|2022-01-21 07:10:50|45251.2|45231.2|45257.7|45237.7|45257.7|45237.7|45248.7|45228.7|7
1642749060000|2022-01-21 07:11:00|45260.2|45240.2|45257.7|45237.7|45260.2|45240.2|45256.7|45236.7|2
1642749070000|2022-01-21 07:11:10|45255.2|45235.2|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|7
1642749080000|2022-01-21 07:11:20|45246.7|45226.7|45245.7|45225.7|45246.7|45226.7|45245.7|45225.7|6
1642749090000|2022-01-21 07:11:30|45249.7|45229.7|45241.7|45221.7|45252.7|45232.7|45241.7|45221.7|10
1642749100000|2022-01-21 07:11:40|45240.2|45220.2|45240.2|45220.2|45242.7|45222.7|45240.2|45220.2|0
1642749110000|2022-01-21 07:11:50|45241.7|45221.7|45240.2|45220.2|45241.7|45221.7|45237.7|45217.7|0
1642749120000|2022-01-21 07:12:00|45241.2|45221.2|45236.7|45216.7|45242.7|45222.7|45236.7|45216.7|0
1642749130000|2022-01-21 07:12:10|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|45235.2|45215.2|3
1642749140000|2022-01-21 07:12:20|45236.7|45216.7|45236.7|45216.7|45237.7|45217.7|45236.7|45216.7|1
1642749150000|2022-01-21 07:12:30|45237.7|45217.7|45238.7|45218.7|45238.7|45218.7|45236.7|45216.7|2
1642749160000|2022-01-21 07:12:40|45237.7|45217.7|45236.7|45216.7|45237.7|45217.7|45236.7|45216.7|1
1642749170000|2022-01-21 07:12:50|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45235.2|45215.2|0
1642749180000|2022-01-21 07:13:00|45238.7|45218.7|45238.7|45218.7|45240.2|45220.2|45238.7|45218.7|3
1642749190000|2022-01-21 07:13:10|45241.2|45221.2|45246.2|45226.2|45247.7|45227.7|45241.2|45221.2|6
1642749200000|2022-01-21 07:13:20|45248.7|45228.7|45246.2|45226.2|45248.7|45228.7|45246.2|45226.2|1
1642749210000|2022-01-21 07:13:30|45247.7|45227.7|45251.2|45231.2|45251.2|45231.2|45247.7|45227.7|0
1642749220000|2022-01-21 07:13:40|45252.2|45232.2|45257.2|45237.2|45257.2|45237.2|45252.2|45232.2|3
1642749230000|2022-01-21 07:13:50|45256.2|45236.2|45256.2|45236.2|45256.2|45236.2|45256.2|45236.2|2
1642749240000|2022-01-21 07:14:00|45255.2|45235.2|45243.7|45223.7|45255.2|45235.2|45243.7|45223.7|8
1642749250000|2022-01-21 07:14:10|||||||||1
1642749260000|2022-01-21 07:14:20|45246.2|45226.2|45252.7|45232.7|45256.7|45236.7|45246.2|45226.2|1
1642749270000|2022-01-21 07:14:30|45250.2|45230.2|45249.2|45229.2|45250.2|45230.2|45249.2|45229.2|1
1642749280000|2022-01-21 07:14:40|45252.7|45232.7|45250.2|45230.2|45252.7|45232.7|45249.2|45229.2|8
1642749290000|2022-01-21 07:14:50|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|45253.7|45233.7|0
1642749300000|2022-01-21 07:15:00|45255.2|45235.2|45253.7|45233.7|45257.7|45237.7|45250.2|45230.2|11
1642749310000|2022-01-21 07:15:10|45255.2|45235.2|45252.7|45232.7|45255.2|45235.2|45252.7|45232.7|1
1642749320000|2022-01-21 07:15:20|45250.2|45230.2|45248.7|45228.7|45252.7|45232.7|45248.7|45228.7|3
1642749330000|2022-01-21 07:15:30|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|0
1642749340000|2022-01-21 07:15:40|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|45245.2|45225.2|1
1642749360000|2022-01-21 07:16:00|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45241.7|45221.7|3
1642749370000|2022-01-21 07:16:10|45241.7|45221.7|45242.7|45222.7|45242.7|45222.7|45241.7|45221.7|3
1642749380000|2022-01-21 07:16:20|45239.2|45219.2|45242.7|45222.7|45242.7|45222.7|45239.2|45219.2|2
1642749400000|2022-01-21 07:16:40|45243.7|45223.7|45247.7|45227.7|45247.7|45227.7|45243.7|45223.7|2
1642749410000|2022-01-21 07:16:50|||||||||1
1642749420000|2022-01-21 07:17:00|45248.7|45228.7|45252.7|45232.7|45252.7|45232.7|45247.7|45227.7|4
1642749430000|2022-01-21 07:17:10|45253.7|45233.7|45257.7|45237.7|45257.7|45237.7|45253.7|45233.7|11
1642749440000|2022-01-21 07:17:20|||||||||1
1642749450000|2022-01-21 07:17:30|45258.7|45238.7|45260.2|45240.2|45260.2|45240.2|45258.7|45238.7|0
1642749460000|2022-01-21 07:17:40|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|45258.7|45238.7|0
1642749470000|2022-01-21 07:17:50|45259.7|45239.7|45262.7|45242.7|45262.7|45242.7|45258.7|45238.7|1
1642749480000|2022-01-21 07:18:00|45263.7|45243.7|45261.2|45241.2|45263.7|45243.7|45261.2|45241.2|7
1642749490000|2022-01-21 07:18:10|45257.7|45237.7|45284.2|45264.2|45286.7|45266.7|45257.7|45237.7|15
1642749500000|2022-01-21 07:18:20|45280.2|45260.2|45282.7|45262.7|45282.7|45262.7|45280.2|45260.2|4
1642749510000|2022-01-21 07:18:30|45281.2|45261.2|45267.7|45247.7|45281.2|45261.2|45267.7|45247.7|7
1642749520000|2022-01-21 07:18:40|45265.2|45245.2|45261.7|45241.7|45267.7|45247.7|45261.7|45241.7|5
1642749530000|2022-01-21 07:18:50|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|1
1642749540000|2022-01-21 07:19:00|45262.7|45242.7|45264.2|45244.2|45265.2|45245.2|45262.7|45242.7|1
1642749550000|2022-01-21 07:19:10|45267.7|45247.7|45266.7|45246.7|45271.7|45251.7|45266.7|45246.7|1
1642749560000|2022-01-21 07:19:20|45265.7|45245.7|45264.2|45244.2|45265.7|45245.7|45264.2|45244.2|0
1642749570000|2022-01-21 07:19:30|45266.7|45246.7|45267.7|45247.7|45267.7|45247.7|45266.7|45246.7|0
1642749580000|2022-01-21 07:19:40|45266.7|45246.7|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|2
1642749590000|2022-01-21 07:19:50|45270.2|45250.2|45273.7|45253.7|45274.7|45254.7|45270.2|45250.2|1
1642749600000|2022-01-21 07:20:00|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45271.7|45251.7|2
1642749610000|2022-01-21 07:20:10|45273.7|45253.7|45282.7|45262.7|45282.7|45262.7|45273.7|45253.7|6
1642749620000|2022-01-21 07:20:20|45283.7|45263.7|45277.7|45257.7|45286.7|45266.7|45275.2|45255.2|5
1642749630000|2022-01-21 07:20:30|45275.2|45255.2|45275.2|45255.2|45277.7|45257.7|45274.2|45254.2|3
1642749640000|2022-01-21 07:20:40|45273.7|45253.7|45272.7|45252.7|45273.7|45253.7|45272.7|45252.7|3
1642749650000|2022-01-21 07:20:50|45273.7|45253.7|45280.2|45260.2|45280.2|45260.2|45273.7|45253.7|5
1642749660000|2022-01-21 07:21:00|45281.2|45261.2|45284.2|45264.2|45284.2|45264.2|45280.2|45260.2|0
1642749670000|2022-01-21 07:21:10|45282.7|45262.7|45286.7|45266.7|45286.7|45266.7|45282.7|45262.7|4
1642749680000|2022-01-21 07:21:20|45285.2|45265.2|45292.7|45272.7|45292.7|45272.7|45285.2|45265.2|0
1642749690000|2022-01-21 07:21:30|45286.7|45266.7|45267.7|45247.7|45287.7|45267.7|45266.7|45246.7|19
1642749700000|2022-01-21 07:21:40|45269.2|45249.2|45270.2|45250.2|45270.2|45250.2|45269.2|45249.2|1
1642749710000|2022-01-21 07:21:50|45271.7|45251.7|45272.7|45252.7|45272.7|45252.7|45267.7|45247.7|2
1642749720000|2022-01-21 07:22:00|45273.7|45253.7|45270.2|45250.2|45275.2|45255.2|45270.2|45250.2|7
1642749730000|2022-01-21 07:22:10|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|45273.7|45253.7|4
1642749740000|2022-01-21 07:22:20|45275.2|45255.2|45280.2|45260.2|45280.2|45260.2|45275.2|45255.2|2
1642749750000|2022-01-21 07:22:30|45277.7|45257.7|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|0
1642749760000|2022-01-21 07:22:40|45281.7|45261.7|45282.7|45262.7|45285.2|45265.2|45281.7|45261.7|4
1642749770000|2022-01-21 07:22:50|45286.7|45266.7|45278.7|45258.7|45287.7|45267.7|45276.2|45256.2|6
1642749780000|2022-01-21 07:23:00|45277.7|45257.7|45270.2|45250.2|45277.7|45257.7|45268.7|45248.7|2
1642749790000|2022-01-21 07:23:10|45268.7|45248.7|45272.7|45252.7|45273.7|45253.7|45268.7|45248.7|0
1642749800000|2022-01-21 07:23:20|45275.2|45255.2|45272.7|45252.7|45276.2|45256.2|45272.7|45252.7|3
1642749810000|2022-01-21 07:23:30|45271.7|45251.7|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|1
1642749820000|2022-01-21 07:23:40|45273.7|45253.7|45275.2|45255.2|45275.2|45255.2|45272.7|45252.7|0
1642749830000|2022-01-21 07:23:50|45272.7|45252.7|45275.2|45255.2|45275.2|45255.2|45272.7|45252.7|0
1642749840000|2022-01-21 07:24:00|45274.2|45254.2|45275.2|45255.2|45275.2|45255.2|45274.2|45254.2|1
1642749850000|2022-01-21 07:24:10|45286.7|45266.7|45284.2|45264.2|45286.7|45266.7|45284.2|45264.2|4
1642749870000|2022-01-21 07:24:30|45286.7|45266.7|45287.7|45267.7|45287.7|45267.7|45286.7|45266.7|1
1642749880000|2022-01-21 07:24:40|45289.2|45269.2|45293.7|45273.7|45295.2|45275.2|45289.2|45269.2|6
1642749890000|2022-01-21 07:24:50|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|1
1642749900000|2022-01-21 07:25:00|45298.7|45278.7|45307.2|45287.2|45307.2|45287.2|45298.7|45278.7|17
1642749910000|2022-01-21 07:25:10|45308.7|45288.7|45320.2|45300.2|45322.7|45302.7|45308.7|45288.7|9
1642749920000|2022-01-21 07:25:20|45319.2|45299.2|45300.2|45280.2|45319.2|45299.2|45300.2|45280.2|10
1642749930000|2022-01-21 07:25:30|45298.7|45278.7|45297.7|45277.7|45298.7|45278.7|45297.7|45277.7|2
1642749940000|2022-01-21 07:25:40|45295.2|45275.2|45295.2|45275.2|45296.7|45276.7|45292.7|45272.7|1
1642749950000|2022-01-21 07:25:50|45296.2|45276.2|45296.7|45276.7|45297.7|45277.7|45296.2|45276.2|2
1642749960000|2022-01-21 07:26:00|45297.7|45277.7|45292.7|45272.7|45297.7|45277.7|45292.7|45272.7|0
1642749970000|2022-01-21 07:26:10|45295.2|45275.2|45297.7|45277.7|45297.7|45277.7|45292.7|45272.7|4
1642749980000|2022-01-21 07:26:20|45296.2|45276.2|45297.7|45277.7|45297.7|45277.7|45293.7|45273.7|4
1642749990000|2022-01-21 07:26:30|45295.2|45275.2|45294.2|45274.2|45295.2|45275.2|45294.2|45274.2|3
1642750000000|2022-01-21 07:26:40|45290.2|45270.2|45289.7|45269.7|45290.2|45270.2|45285.7|45265.7|5
1642750010000|2022-01-21 07:26:50|45293.7|45273.7|45295.2|45275.2|45295.2|45275.2|45293.7|45273.7|1
1642750020000|2022-01-21 07:27:00|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|3
1642750030000|2022-01-21 07:27:10|||||||||7
1642750040000|2022-01-21 07:27:20|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|0
1642750050000|2022-01-21 07:27:30|45295.7|45275.7|45290.2|45270.2|45296.7|45276.7|45290.2|45270.2|0
1642750060000|2022-01-21 07:27:40|45289.2|45269.2|45290.2|45270.2|45290.2|45270.2|45287.7|45267.7|0
1642750070000|2022-01-21 07:27:50|45289.2|45269.2|45282.7|45262.7|45289.2|45269.2|45281.7|45261.7|4
1642750080000|2022-01-21 07:28:00|45285.2|45265.2|45283.7|45263.7|45286.7|45266.7|45282.7|45262.7|0
1642750090000|2022-01-21 07:28:10|45286.2|45266.2|45286.2|45266.2|45286.2|45266.2|45283.7|45263.7|1
1642750100000|2022-01-21 07:28:20|45287.7|45267.7|45291.2|45271.2|45292.7|45272.7|45287.7|45267.7|0
1642750110000|2022-01-21 07:28:30|45292.7|45272.7|45290.2|45270.2|45292.7|45272.7|45290.2|45270.2|0
1642750120000|2022-01-21 07:28:40|45293.7|45273.7|45295.2|45275.2|45295.2|45275.2|45293.7|45273.7|1
1642750130000|2022-01-21 07:28:50|||||||||3
1642750140000|2022-01-21 07:29:00|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|0
1642750150000|2022-01-21 07:29:10|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|1
1642750160000|2022-01-21 07:29:20|45299.6|45279.6|45298.2|45278.2|45299.6|45279.6|45298.2|45278.2|0
1642750170000|2022-01-21 07:29:30|45299.6|45279.6|45300.2|45280.2|45301.7|45281.7|45299.6|45279.6|2
1642750180000|2022-01-21 07:29:40|45301.7|45281.7|45307.7|45287.7|45307.7|45287.7|45300.2|45280.2|7
1642750190000|2022-01-21 07:29:50|45315.2|45295.2|45315.2|45295.2|45315.2|45295.2|45311.7|45291.7|3
1642750200000|2022-01-21 07:30:00|45316.2|45296.2|45317.7|45297.7|45320.2|45300.2|45316.2|45296.2|10
1642750210000|2022-01-21 07:30:10|45315.2|45295.2|45320.2|45300.2|45320.2|45300.2|45315.2|45295.2|3
1642750220000|2022-01-21 07:30:20|45319.2|45299.2|45317.7|45297.7|45322.7|45302.7|45317.7|45297.7|3
1642750230000|2022-01-21 07:30:30|45315.2|45295.2|45312.7|45292.7|45315.2|45295.2|45312.7|45292.7|1
1642750240000|2022-01-21 07:30:40|45310.2|45290.2|45312.7|45292.7|45312.7|45292.7|45310.2|45290.2|2
1642750250000|2022-01-21 07:30:50|45315.2|45295.2|45312.7|45292.7|45315.2|45295.2|45312.7|45292.7|1
1642750260000|2022-01-21 07:31:00|45310.2|45290.2|45315.2|45295.2|45316.2|45296.2|45310.2|45290.2|1
1642750270000|2022-01-21 07:31:10|45316.2|45296.2|45315.2|45295.2|45317.7|45297.7|45315.2|45295.2|1
1642750280000|2022-01-21 07:31:20|45312.7|45292.7|45315.2|45295.2|45315.2|45295.2|45312.7|45292.7|3
1642750290000|2022-01-21 07:31:30|45317.7|45297.7|45320.2|45300.2|45320.2|45300.2|45317.7|45297.7|5
1642750300000|2022-01-21 07:31:40|45328.7|45308.7|45315.2|45295.2|45328.7|45308.7|45315.2|45295.2|7
1642750310000|2022-01-21 07:31:50|45314.2|45294.2|45305.2|45285.2|45314.2|45294.2|45301.7|45281.7|1
1642750320000|2022-01-21 07:32:00|45303.7|45283.7|45305.2|45285.2|45305.2|45285.2|45302.7|45282.7|1
1642750330000|2022-01-21 07:32:10|45306.2|45286.2|45307.7|45287.7|45307.7|45287.7|45306.2|45286.2|3
1642750340000|2022-01-21 07:32:20|||||||||2
1642750350000|2022-01-21 07:32:30|45308.7|45288.7|45310.2|45290.2|45312.7|45292.7|45308.7|45288.7|2
1642750360000|2022-01-21 07:32:40|45312.7|45292.7|45310.2|45290.2|45312.7|45292.7|45309.2|45289.2|0
1642750370000|2022-01-21 07:32:50|45307.7|45287.7|45310.2|45290.2|45310.2|45290.2|45307.7|45287.7|1
1642750380000|2022-01-21 07:33:00|45307.7|45287.7|45300.2|45280.2|45307.7|45287.7|45300.2|45280.2|2
1642750390000|2022-01-21 07:33:10|45297.7|45277.7|45303.7|45283.7|45303.7|45283.7|45297.7|45277.7|3
1642750400000|2022-01-21 07:33:20|45305.2|45285.2|45306.2|45286.2|45306.2|45286.2|45305.2|45285.2|1
1642750410000|2022-01-21 07:33:30|45305.2|45285.2|45306.7|45286.7|45307.7|45287.7|45305.2|45285.2|2
1642750420000|2022-01-21 07:33:40|45307.7|45287.7|45307.7|45287.7|45310.2|45290.2|45307.7|45287.7|3
1642750430000|2022-01-21 07:33:50|45308.7|45288.7|45307.7|45287.7|45308.7|45288.7|45306.7|45286.7|0
1642750440000|2022-01-21 07:34:00|45306.7|45286.7|45302.7|45282.7|45306.7|45286.7|45300.2|45280.2|2
1642750450000|2022-01-21 07:34:10|45304.2|45284.2|45305.2|45285.2|45306.2|45286.2|45304.2|45284.2|1
1642750460000|2022-01-21 07:34:20|45306.2|45286.2|45310.2|45290.2|45310.2|45290.2|45306.2|45286.2|1
1642750470000|2022-01-21 07:34:30|45311.2|45291.2|45310.2|45290.2|45312.7|45292.7|45310.2|45290.2|0
1642750480000|2022-01-21 07:34:40|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|1
1642750490000|2022-01-21 07:34:50|45311.7|45291.7|45310.2|45290.2|45311.7|45291.7|45307.7|45287.7|2
1642750500000|2022-01-21 07:35:00|45309.2|45289.2|45305.2|45285.2|45310.2|45290.2|45304.2|45284.2|4
1642750510000|2022-01-21 07:35:10|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|45302.7|45282.7|3
1642750520000|2022-01-21 07:35:20|45301.2|45281.2|45302.7|45282.7|45302.7|45282.7|45301.2|45281.2|0
1642750530000|2022-01-21 07:35:30|45301.7|45281.7|45302.7|45282.7|45305.2|45285.2|45300.2|45280.2|2
1642750540000|2022-01-21 07:35:40|45305.2|45285.2|45302.7|45282.7|45305.2|45285.2|45302.7|45282.7|1
1642750550000|2022-01-21 07:35:50|45300.2|45280.2|45289.2|45269.2|45300.2|45280.2|45289.2|45269.2|5
1642750560000|2022-01-21 07:36:00|45287.7|45267.7|45282.7|45262.7|45287.7|45267.7|45282.7|45262.7|1
1642750570000|2022-01-21 07:36:10|45286.7|45266.7|45285.2|45265.2|45286.7|45266.7|45281.7|45261.7|2
1642750580000|2022-01-21 07:36:20|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45285.2|45265.2|0
1642750590000|2022-01-21 07:36:30|45285.2|45265.2|45283.7|45263.7|45287.7|45267.7|45283.7|45263.7|4
1642750600000|2022-01-21 07:36:40|45282.7|45262.7|45286.7|45266.7|45286.7|45266.7|45282.7|45262.7|1
1642750610000|2022-01-21 07:36:50|45285.7|45265.7|45285.7|45265.7|45286.7|45266.7|45284.2|45264.2|1
1642750620000|2022-01-21 07:37:00|45286.7|45266.7|45281.7|45261.7|45286.7|45266.7|45280.7|45260.7|2
1642750630000|2022-01-21 07:37:10|45280.2|45260.2|45277.7|45257.7|45280.2|45260.2|45277.7|45257.7|1
1642750640000|2022-01-21 07:37:20|45278.7|45258.7|45280.2|45260.2|45281.7|45261.7|45278.7|45258.7|3
1642750650000|2022-01-21 07:37:30|45278.7|45258.7|45279.7|45259.7|45283.7|45263.7|45278.7|45258.7|3
1642750660000|2022-01-21 07:37:40|45278.7|45258.7|45277.7|45257.7|45278.7|45258.7|45276.7|45256.7|2
1642750670000|2022-01-21 07:37:50|45276.7|45256.7|45282.2|45262.2|45282.2|45262.2|45276.7|45256.7|3
1642750680000|2022-01-21 07:38:00|45281.2|45261.2|45282.2|45262.2|45282.2|45262.2|45278.7|45258.7|9
1642750690000|2022-01-21 07:38:10|45280.2|45260.2|45290.2|45270.2|45292.7|45272.7|45278.7|45258.7|4
1642750700000|2022-01-21 07:38:20|45287.7|45267.7|45282.7|45262.7|45287.7|45267.7|45280.7|45260.7|6
1642750710000|2022-01-21 07:38:30|45283.7|45263.7|45282.7|45262.7|45286.2|45266.2|45282.7|45262.7|1
1642750720000|2022-01-21 07:38:40|45281.7|45261.7|45280.2|45260.2|45281.7|45261.7|45277.7|45257.7|5
1642750730000|2022-01-21 07:38:50|45278.7|45258.7|45278.7|45258.7|45282.7|45262.7|45277.7|45257.7|2
1642750740000|2022-01-21 07:39:00|45280.2|45260.2|45282.7|45262.7|45283.7|45263.7|45277.7|45257.7|2
1642750750000|2022-01-21 07:39:10|45283.7|45263.7|45290.2|45270.2|45290.2|45270.2|45283.7|45263.7|2
1642750760000|2022-01-21 07:39:20|45289.2|45269.2|45288.7|45268.7|45289.2|45269.2|45287.7|45267.7|0
1642750770000|2022-01-21 07:39:30|45290.2|45270.2|45292.7|45272.7|45292.7|45272.7|45287.7|45267.7|2
1642750780000|2022-01-21 07:39:40|45293.7|45273.7|45295.2|45275.2|45296.2|45276.2|45293.7|45273.7|1
1642750790000|2022-01-21 07:39:50|45294.2|45274.2|45296.7|45276.7|45296.7|45276.7|45294.2|45274.2|0
1642750800000|2022-01-21 07:40:00|45302.7|45282.7|45313.7|45293.7|45313.7|45293.7|45302.7|45282.7|4
1642750810000|2022-01-21 07:40:10|45315.2|45295.2|45318.7|45298.7|45318.7|45298.7|45313.7|45293.7|4
1642750820000|2022-01-21 07:40:20|45322.7|45302.7|45327.7|45307.7|45327.7|45307.7|45322.7|45302.7|4
1642750830000|2022-01-21 07:40:30|45330.2|45310.2|45326.7|45306.7|45330.2|45310.2|45326.7|45306.7|6
1642750840000|2022-01-21 07:40:40|45327.7|45307.7|45327.7|45307.7|45327.7|45307.7|45327.7|45307.7|1
1642750850000|2022-01-21 07:40:50|45325.2|45305.2|45327.7|45307.7|45327.7|45307.7|45325.2|45305.2|0
1642750860000|2022-01-21 07:41:00|45330.2|45310.2|45331.2|45311.2|45332.2|45312.2|45330.2|45310.2|2
1642750870000|2022-01-21 07:41:10|45332.2|45312.2|45337.7|45317.7|45337.7|45317.7|45332.2|45312.2|11
1642750880000|2022-01-21 07:41:20|45338.7|45318.7|45342.7|45322.7|45342.7|45322.7|45338.7|45318.7|3
1642750890000|2022-01-21 07:41:30|45343.7|45323.7|45365.2|45345.2|45366.7|45346.7|45343.7|45323.7|25
1642750900000|2022-01-21 07:41:40|45364.2|45344.2|45365.2|45345.2|45365.2|45345.2|45362.7|45342.7|3
1642750910000|2022-01-21 07:41:50|45368.7|45348.7|45365.2|45345.2|45368.7|45348.7|45362.7|45342.7|17
1642750920000|2022-01-21 07:42:00|45364.2|45344.2|45365.2|45345.2|45365.2|45345.2|45362.7|45342.7|3
1642750930000|2022-01-21 07:42:10|45366.2|45346.2|45357.7|45337.7|45366.2|45346.2|45357.7|45337.7|11
1642750940000|2022-01-21 07:42:20|45352.7|45332.7|45356.7|45336.7|45356.7|45336.7|45351.7|45331.7|4
1642750950000|2022-01-21 07:42:30|45357.7|45337.7|45362.7|45342.7|45362.7|45342.7|45357.7|45337.7|4
1642750960000|2022-01-21 07:42:40|45364.7|45344.7|45365.2|45345.2|45365.2|45345.2|45363.7|45343.7|5
1642750970000|2022-01-21 07:42:50|45366.2|45346.2|45365.2|45345.2|45366.2|45346.2|45365.2|45345.2|3
1642750980000|2022-01-21 07:43:00|45363.7|45343.7|45365.2|45345.2|45366.2|45346.2|45363.7|45343.7|2
1642750990000|2022-01-21 07:43:10|45362.7|45342.7|45358.2|45338.2|45362.7|45342.7|45358.2|45338.2|5
1642751000000|2022-01-21 07:43:20|45357.1|45337.1|45358.2|45338.2|45359.2|45339.2|45355.7|45335.7|5
1642751010000|2022-01-21 07:43:30|45356.7|45336.7|45354.2|45334.2|45356.7|45336.7|45352.7|45332.7|4
1642751020000|2022-01-21 07:43:40|45353.2|45333.2|45342.7|45322.7|45353.2|45333.2|45342.7|45322.7|7
1642751030000|2022-01-21 07:43:50|45344.2|45324.2|45349.2|45329.2|45349.2|45329.2|45344.2|45324.2|1
1642751040000|2022-01-21 07:44:00|45350.2|45330.2|45349.2|45329.2|45350.2|45330.2|45349.2|45329.2|1
1642751050000|2022-01-21 07:44:10|||||||||1
1642751060000|2022-01-21 07:44:20|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|0
1642751070000|2022-01-21 07:44:30|||||||||1
1642751080000|2022-01-21 07:44:40|45352.7|45332.7|45362.7|45342.7|45362.7|45342.7|45352.7|45332.7|5
1642751090000|2022-01-21 07:44:50|45363.7|45343.7|45369.2|45349.2|45369.2|45349.2|45363.7|45343.7|4
1642751100000|2022-01-21 07:45:00|45370.2|45350.2|45371.7|45351.7|45371.7|45351.7|45369.2|45349.2|3
1642751110000|2022-01-21 07:45:10|45369.2|45349.2|45371.7|45351.7|45371.7|45351.7|45369.2|45349.2|1
1642751120000|2022-01-21 07:45:20|||||||||1
1642751130000|2022-01-21 07:45:30|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|5
1642751140000|2022-01-21 07:45:40|45376.7|45356.7|45374.2|45354.2|45376.7|45356.7|45373.1|45353.1|6
1642751150000|2022-01-21 07:45:50|45372.7|45352.7|45372.7|45352.7|45375.2|45355.2|45372.7|45352.7|9
1642751160000|2022-01-21 07:46:00|45363.7|45343.7|45361.7|45341.7|45363.7|45343.7|45361.7|45341.7|2
1642751170000|2022-01-21 07:46:10|45358.1|45338.1|45361.7|45341.7|45361.7|45341.7|45358.1|45338.1|2
1642751180000|2022-01-21 07:46:20|45360.6|45340.6|45345.2|45325.2|45360.6|45340.6|45345.2|45325.2|12
1642751190000|2022-01-21 07:46:30|45346.7|45326.7|45348.7|45328.7|45348.7|45328.7|45346.7|45326.7|0
1642751200000|2022-01-21 07:46:40|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|45350.2|45330.2|1
1642751210000|2022-01-21 07:46:50|45351.7|45331.7|45356.2|45336.2|45356.2|45336.2|45351.7|45331.7|1
1642751220000|2022-01-21 07:47:00|45357.7|45337.7|45362.7|45342.7|45362.7|45342.7|45357.7|45337.7|7
1642751230000|2022-01-21 07:47:10|45361.2|45341.2|45360.2|45340.2|45361.2|45341.2|45360.2|45340.2|1
1642751250000|2022-01-21 07:47:30|45362.7|45342.7|45364.2|45344.2|45364.2|45344.2|45362.7|45342.7|2
1642751260000|2022-01-21 07:47:40|45362.7|45342.7|45360.2|45340.2|45362.7|45342.7|45359.2|45339.2|2
1642751270000|2022-01-21 07:47:50|45357.7|45337.7|45357.7|45337.7|45360.2|45340.2|45357.7|45337.7|0
1642751280000|2022-01-21 07:48:00|45356.7|45336.7|45349.2|45329.2|45356.7|45336.7|45349.2|45329.2|10
1642751290000|2022-01-21 07:48:10|45350.2|45330.2|45346.7|45326.7|45350.2|45330.2|45346.7|45326.7|2
1642751300000|2022-01-21 07:48:20|45345.6|45325.6|45341.7|45321.7|45345.6|45325.6|45341.7|45321.7|1
1642751310000|2022-01-21 07:48:30|45334.2|45314.2|45331.7|45311.7|45334.2|45314.2|45331.7|45311.7|3
1642751320000|2022-01-21 07:48:40|45332.7|45312.7|45337.7|45317.7|45337.7|45317.7|45332.7|45312.7|1
1642751330000|2022-01-21 07:48:50|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|45340.2|45320.2|0
1642751340000|2022-01-21 07:49:00|45341.2|45321.2|45349.2|45329.2|45349.2|45329.2|45341.2|45321.2|7
1642751350000|2022-01-21 07:49:10|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|45352.7|45332.7|0
1642751360000|2022-01-21 07:49:20|45350.2|45330.2|45350.2|45330.2|45351.7|45331.7|45350.2|45330.2|1
1642751370000|2022-01-21 07:49:30|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|0
1642751380000|2022-01-21 07:49:40|45350.2|45330.2|45347.7|45327.7|45351.2|45331.2|45347.7|45327.7|0
1642751410000|2022-01-21 07:50:10|45346.7|45326.7|45346.2|45326.2|45346.7|45326.7|45346.2|45326.2|1
1642751420000|2022-01-21 07:50:20|45347.7|45327.7|45370.2|45350.2|45370.2|45350.2|45347.7|45327.7|12
1642751430000|2022-01-21 07:50:30|45372.7|45352.7|45365.2|45345.2|45372.7|45352.7|45365.2|45345.2|3
1642751440000|2022-01-21 07:50:40|45366.2|45346.2|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|2
1642751450000|2022-01-21 07:50:50|45362.7|45342.7|45357.7|45337.7|45362.7|45342.7|45357.7|45337.7|1
1642751460000|2022-01-21 07:51:00|45358.7|45338.7|45357.7|45337.7|45360.2|45340.2|45357.7|45337.7|0
1642751470000|2022-01-21 07:51:10|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|45360.2|45340.2|0
1642751480000|2022-01-21 07:51:20|45359.2|45339.2|45357.7|45337.7|45359.2|45339.2|45357.7|45337.7|0
1642751490000|2022-01-21 07:51:30|45360.2|45340.2|45358.7|45338.7|45360.2|45340.2|45352.7|45332.7|3
1642751500000|2022-01-21 07:51:40|45359.7|45339.7|45363.7|45343.7|45363.7|45343.7|45359.7|45339.7|2
1642751510000|2022-01-21 07:51:50|45367.2|45347.2|45376.7|45356.7|45376.7|45356.7|45367.2|45347.2|1
1642751520000|2022-01-21 07:52:00|45372.7|45352.7|45370.2|45350.2|45374.2|45354.2|45370.2|45350.2|2
1642751530000|2022-01-21 07:52:10|45367.7|45347.7|45365.2|45345.2|45367.7|45347.7|45365.2|45345.2|0
1642751540000|2022-01-21 07:52:20|45367.7|45347.7|45382.7|45362.7|45382.7|45362.7|45367.7|45347.7|20
1642751550000|2022-01-21 07:52:30|45385.2|45365.2|45387.7|45367.7|45387.7|45367.7|45385.2|45365.2|10
1642751560000|2022-01-21 07:52:40|||||||||1
1642751570000|2022-01-21 07:52:50|45386.7|45366.7|45387.7|45367.7|45387.7|45367.7|45386.7|45366.7|1
1642751580000|2022-01-21 07:53:00|45385.2|45365.2|45387.7|45367.7|45387.7|45367.7|45385.2|45365.2|2
1642751590000|2022-01-21 07:53:10|45384.2|45364.2|45384.2|45364.2|45385.2|45365.2|45382.7|45362.7|1
1642751600000|2022-01-21 07:53:20|45385.2|45365.2|45381.7|45361.7|45385.2|45365.2|45381.7|45361.7|0
1642751620000|2022-01-21 07:53:40|45387.7|45367.7|45385.2|45365.2|45387.7|45367.7|45385.2|45365.2|5
1642751630000|2022-01-21 07:53:50|45386.2|45366.2|45386.7|45366.7|45387.7|45367.7|45384.2|45364.2|1
1642751640000|2022-01-21 07:54:00|45385.2|45365.2|45382.7|45362.7|45385.2|45365.2|45382.7|45362.7|3
1642751650000|2022-01-21 07:54:10|45383.7|45363.7|45401.7|45381.7|45403.1|45383.1|45383.7|45363.7|6
1642751660000|2022-01-21 07:54:20|45402.7|45382.7|45401.7|45381.7|45402.7|45382.7|45401.7|45381.7|1
1642751670000|2022-01-21 07:54:30|45399.2|45379.2|45406.2|45386.2|45408.7|45388.7|45399.2|45379.2|5
1642751680000|2022-01-21 07:54:40|45405.2|45385.2|45402.7|45382.7|45405.2|45385.2|45401.7|45381.7|5
1642751690000|2022-01-21 07:54:50|45401.7|45381.7|45399.2|45379.2|45401.7|45381.7|45398.1|45378.1|0
1642751700000|2022-01-21 07:55:00|45401.7|45381.7|45385.6|45365.6|45401.7|45381.7|45385.6|45365.6|9
1642751710000|2022-01-21 07:55:10|45386.7|45366.7|45383.1|45363.1|45386.7|45366.7|45383.1|45363.1|0
1642751720000|2022-01-21 07:55:20|45382.1|45362.1|45379.6|45359.6|45382.1|45362.1|45379.6|45359.6|2
1642751730000|2022-01-21 07:55:30|45376.7|45356.7|45376.7|45356.7|45376.7|45356.7|45374.2|45354.2|7
1642751740000|2022-01-21 07:55:40|45375.6|45355.6|45369.2|45349.2|45375.6|45355.6|45369.2|45349.2|2
1642751770000|2022-01-21 07:56:10|45367.7|45347.7|45370.2|45350.2|45370.2|45350.2|45367.7|45347.7|2
1642751780000|2022-01-21 07:56:20|45371.7|45351.7|45374.2|45354.2|45374.2|45354.2|45369.2|45349.2|2
1642751790000|2022-01-21 07:56:30|45375.2|45355.2|45377.7|45357.7|45377.7|45357.7|45374.2|45354.2|2
1642751800000|2022-01-21 07:56:40|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|45380.2|45360.2|0
1642751810000|2022-01-21 07:56:50|45376.7|45356.7|45377.7|45357.7|45380.2|45360.2|45376.7|45356.7|2
1642751820000|2022-01-21 07:57:00|45376.7|45356.7|45377.7|45357.7|45377.7|45357.7|45376.7|45356.7|2
1642751830000|2022-01-21 07:57:10|45378.7|45358.7|45383.7|45363.7|45383.7|45363.7|45376.7|45356.7|2
1642751840000|2022-01-21 07:57:20|45385.2|45365.2|45388.7|45368.7|45388.7|45368.7|45385.2|45365.2|1
1642751850000|2022-01-21 07:57:30|45387.7|45367.7|45393.1|45373.1|45393.1|45373.1|45387.7|45367.7|7
1642751860000|2022-01-21 07:57:40|45394.2|45374.2|45396.7|45376.7|45396.7|45376.7|45391.7|45371.7|1
1642751870000|2022-01-21 07:57:50|45395.6|45375.6|45391.7|45371.7|45396.7|45376.7|45391.7|45371.7|1
1642751880000|2022-01-21 07:58:00|45393.1|45373.1|45393.1|45373.1|45393.1|45373.1|45390.6|45370.6|0
1642751890000|2022-01-21 07:58:10|45390.6|45370.6|45388.1|45368.1|45393.1|45373.1|45388.1|45368.1|2
1642751900000|2022-01-21 07:58:20|45386.7|45366.7|45386.7|45366.7|45386.7|45366.7|45386.7|45366.7|1
1642751910000|2022-01-21 07:58:30|||||||||1
1642751920000|2022-01-21 07:58:40|||||||||1
1642751930000|2022-01-21 07:58:50|45388.1|45368.1|45399.2|45379.2|45399.2|45379.2|45388.1|45368.1|4
1642751950000|2022-01-21 07:59:10|45401.7|45381.7|45404.2|45384.2|45404.2|45384.2|45399.2|45379.2|3
1642751960000|2022-01-21 07:59:20|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|1
1642751970000|2022-01-21 07:59:30|45402.7|45382.7|45404.2|45384.2|45406.7|45386.7|45401.7|45381.7|2
1642751980000|2022-01-21 07:59:40|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|2
1642751990000|2022-01-21 07:59:50|45408.1|45388.1|45407.1|45387.1|45410.6|45390.6|45407.1|45387.1|2
1642752000000|2022-01-21 08:00:00|45408.1|45388.1|45351.7|45331.7|45408.1|45388.1|45351.7|45331.7|28
1642752010000|2022-01-21 08:00:10|45350.6|45330.6|45356.7|45336.7|45356.7|45336.7|45341.7|45321.7|6
1642752020000|2022-01-21 08:00:20|45357.7|45337.7|45359.2|45339.2|45366.7|45346.7|45356.7|45336.7|3
1642752030000|2022-01-21 08:00:30|45358.1|45338.1|45328.1|45308.1|45358.1|45338.1|45328.1|45308.1|8
1642752040000|2022-01-21 08:00:40|45326.7|45306.7|45331.7|45311.7|45334.2|45314.2|45326.7|45306.7|8
1642752050000|2022-01-21 08:00:50|45330.6|45310.6|45336.7|45316.7|45336.7|45316.7|45324.2|45304.2|10
1642752060000|2022-01-21 08:01:00|45341.7|45321.7|45351.7|45331.7|45351.7|45331.7|45341.7|45321.7|2
1642752070000|2022-01-21 08:01:10|45356.7|45336.7|45359.2|45339.2|45359.2|45339.2|45356.7|45336.7|4
1642752080000|2022-01-21 08:01:20|45355.6|45335.6|45336.7|45316.7|45355.6|45335.6|45336.7|45316.7|11
1642752090000|2022-01-21 08:01:30|45337.7|45317.7|45336.7|45316.7|45341.7|45321.7|45336.7|45316.7|7
1642752100000|2022-01-21 08:01:40|45337.7|45317.7|45356.7|45336.7|45356.7|45336.7|45337.7|45317.7|4
1642752110000|2022-01-21 08:01:50|45360.2|45340.2|45345.2|45325.2|45363.1|45343.1|45345.2|45325.2|2
1642752120000|2022-01-21 08:02:00|45346.7|45326.7|45346.7|45326.7|45346.7|45326.7|45346.7|45326.7|5
1642752130000|2022-01-21 08:02:10|45351.7|45331.7|45351.7|45331.7|45354.2|45334.2|45351.7|45331.7|3
1642752140000|2022-01-21 08:02:20|45346.7|45326.7|45346.7|45326.7|45346.7|45326.7|45344.2|45324.2|1
1642752150000|2022-01-21 08:02:30|45347.7|45327.7|45350.2|45330.2|45350.2|45330.2|45346.7|45326.7|0
1642752160000|2022-01-21 08:02:40|45352.7|45332.7|45353.7|45333.7|45353.7|45333.7|45352.7|45332.7|0
1642752170000|2022-01-21 08:02:50|45354.7|45334.7|45376.7|45356.7|45376.7|45356.7|45353.7|45333.7|5
1642752180000|2022-01-21 08:03:00|45377.7|45357.7|45379.2|45359.2|45379.2|45359.2|45377.7|45357.7|4
1642752190000|2022-01-21 08:03:10|45377.7|45357.7|45379.2|45359.2|45379.2|45359.2|45377.7|45357.7|1
1642752200000|2022-01-21 08:03:20|45381.7|45361.7|45381.7|45361.7|45386.7|45366.7|45379.6|45359.6|7
1642752210000|2022-01-21 08:03:30|45380.6|45360.6|45380.6|45360.6|45380.6|45360.6|45380.6|45360.6|0
1642752220000|2022-01-21 08:03:40|45381.7|45361.7|45376.7|45356.7|45381.7|45361.7|45374.2|45354.2|1
1642752230000|2022-01-21 08:03:50|45375.6|45355.6|45376.7|45356.7|45376.7|45356.7|45374.2|45354.2|0
1642752240000|2022-01-21 08:04:00|45377.7|45357.7|45376.7|45356.7|45379.2|45359.2|45374.2|45354.2|2
1642752250000|2022-01-21 08:04:10|45375.6|45355.6|45370.2|45350.2|45375.6|45355.6|45370.2|45350.2|1
1642752270000|2022-01-21 08:04:30|45368.7|45348.7|45361.7|45341.7|45368.7|45348.7|45361.7|45341.7|2
1642752280000|2022-01-21 08:04:40|45360.6|45340.6|45351.7|45331.7|45360.6|45340.6|45351.7|45331.7|1
1642752290000|2022-01-21 08:04:50|45352.7|45332.7|45354.2|45334.2|45354.2|45334.2|45352.7|45332.7|1
1642752300000|2022-01-21 08:05:00|45353.1|45333.1|45356.7|45336.7|45356.7|45336.7|45351.7|45331.7|1
1642752310000|2022-01-21 08:05:10|45355.6|45335.6|45361.7|45341.7|45364.2|45344.2|45354.2|45334.2|1
1642752320000|2022-01-21 08:05:20|45364.2|45344.2|45359.2|45339.2|45364.2|45344.2|45356.7|45336.7|6
1642752330000|2022-01-21 08:05:30|45360.2|45340.2|45376.7|45356.7|45377.7|45357.7|45360.2|45340.2|6
1642752340000|2022-01-21 08:05:40|45379.2|45359.2|45372.7|45352.7|45379.2|45359.2|45371.7|45351.7|5
1642752350000|2022-01-21 08:05:50|45374.2|45354.2|45379.2|45359.2|45379.2|45359.2|45374.2|45354.2|6
1642752360000|2022-01-21 08:06:00|45374.2|45354.2|45374.2|45354.2|45375.2|45355.2|45371.7|45351.7|2
1642752370000|2022-01-21 08:06:10|45373.1|45353.1|45366.7|45346.7|45373.1|45353.1|45363.1|45343.1|3
1642752380000|2022-01-21 08:06:20|45369.2|45349.2|45364.2|45344.2|45371.7|45351.7|45364.2|45344.2|8
1642752390000|2022-01-21 08:06:30|45365.2|45345.2|45366.7|45346.7|45367.7|45347.7|45365.2|45345.2|3
1642752400000|2022-01-21 08:06:40|45367.7|45347.7|45371.7|45351.7|45371.7|45351.7|45366.7|45346.7|1
1642752410000|2022-01-21 08:06:50|45370.6|45350.6|45366.7|45346.7|45370.6|45350.6|45366.7|45346.7|1
1642752420000|2022-01-21 08:07:00|45364.2|45344.2|45356.7|45336.7|45364.2|45344.2|45356.7|45336.7|3
1642752430000|2022-01-21 08:07:10|45354.2|45334.2|45355.2|45335.2|45356.7|45336.7|45354.2|45334.2|1
1642752440000|2022-01-21 08:07:20|45354.2|45334.2|45354.2|45334.2|45354.2|45334.2|45351.7|45331.7|1
1642752450000|2022-01-21 08:07:30|45351.7|45331.7|45341.7|45321.7|45351.7|45331.7|45340.6|45320.6|6
1642752460000|2022-01-21 08:07:40|45338.1|45318.1|45346.7|45326.7|45347.7|45327.7|45338.1|45318.1|9
1642752470000|2022-01-21 08:07:50|45347.7|45327.7|45326.7|45306.7|45349.2|45329.2|45326.7|45306.7|6
1642752480000|2022-01-21 08:08:00|45324.2|45304.2|45329.2|45309.2|45329.2|45309.2|45316.7|45296.7|11
1642752490000|2022-01-21 08:08:10|45326.7|45306.7|45324.2|45304.2|45326.7|45306.7|45320.2|45300.2|6
1642752500000|2022-01-21 08:08:20|45321.7|45301.7|45326.7|45306.7|45326.7|45306.7|45321.7|45301.7|4
1642752510000|2022-01-21 08:08:30|45330.2|45310.2|45331.7|45311.7|45331.7|45311.7|45330.2|45310.2|4
1642752520000|2022-01-21 08:08:40|45332.7|45312.7|45346.7|45326.7|45346.7|45326.7|45332.7|45312.7|3
1642752530000|2022-01-21 08:08:50|45345.2|45325.2|45346.7|45326.7|45346.7|45326.7|45345.2|45325.2|0
1642752540000|2022-01-21 08:09:00|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|45351.7|45331.7|0
1642752550000|2022-01-21 08:09:10|45352.7|45332.7|45355.2|45335.2|45355.2|45335.2|45352.7|45332.7|0
1642752560000|2022-01-21 08:09:20|45356.7|45336.7|45348.1|45328.1|45361.7|45341.7|45348.1|45328.1|7
1642752570000|2022-01-21 08:09:30|45339.2|45319.2|45319.2|45299.2|45339.2|45319.2|45319.2|45299.2|6
1642752580000|2022-01-21 08:09:40|45317.7|45297.7|45316.7|45296.7|45317.7|45297.7|45315.6|45295.6|3
1642752590000|2022-01-21 08:09:50|45317.7|45297.7|45319.2|45299.2|45319.2|45299.2|45317.7|45297.7|3
1642752600000|2022-01-21 08:10:00|45318.1|45298.1|45326.7|45306.7|45326.7|45306.7|45316.7|45296.7|6
1642752610000|2022-01-21 08:10:10|45325.2|45305.2|45321.7|45301.7|45326.7|45306.7|45321.7|45301.7|2
1642752620000|2022-01-21 08:10:20|45320.6|45300.6|45316.7|45296.7|45320.6|45300.6|45311.7|45291.7|0
1642752630000|2022-01-21 08:10:30|45315.2|45295.2|45314.2|45294.2|45316.7|45296.7|45314.2|45294.2|0
1642752640000|2022-01-21 08:10:40|45315.2|45295.2|45311.7|45291.7|45316.7|45296.7|45311.7|45291.7|3
1642752650000|2022-01-21 08:10:50|45310.6|45290.6|45316.2|45296.2|45316.2|45296.2|45300.2|45280.2|22
1642752660000|2022-01-21 08:11:00|45316.7|45296.7|45314.2|45294.2|45319.2|45299.2|45314.2|45294.2|2
1642752670000|2022-01-21 08:11:10|45313.1|45293.1|45303.1|45283.1|45316.7|45296.7|45303.1|45283.1|4
1642752680000|2022-01-21 08:11:20|45304.6|45284.6|45303.1|45283.1|45304.6|45284.6|45303.1|45283.1|2
1642752690000|2022-01-21 08:11:30|45299.2|45279.2|45296.7|45276.7|45299.2|45279.2|45296.7|45276.7|3
1642752700000|2022-01-21 08:11:40|45299.2|45279.2|45291.7|45271.7|45299.2|45279.2|45291.7|45271.7|5
1642752710000|2022-01-21 08:11:50|45290.6|45270.6|45289.2|45269.2|45290.6|45270.6|45289.2|45269.2|2
1642752720000|2022-01-21 08:12:00|45286.7|45266.7|45291.7|45271.7|45291.7|45271.7|45286.7|45266.7|3
1642752730000|2022-01-21 08:12:10|45292.7|45272.7|45292.7|45272.7|45292.7|45272.7|45291.7|45271.7|2
1642752740000|2022-01-21 08:12:20|45294.2|45274.2|45294.2|45274.2|45294.2|45274.2|45294.2|45274.2|0
1642752750000|2022-01-21 08:12:30|45296.7|45276.7|45299.2|45279.2|45299.2|45279.2|45296.7|45276.7|3
1642752760000|2022-01-21 08:12:40|45298.1|45278.1|45289.2|45269.2|45298.1|45278.1|45289.2|45269.2|9
1642752770000|2022-01-21 08:12:50|45285.6|45265.6|45271.7|45251.7|45285.6|45265.6|45269.2|45249.2|9
1642752780000|2022-01-21 08:13:00|45269.6|45249.6|45263.1|45243.1|45269.6|45249.6|45263.1|45243.1|10
1642752790000|2022-01-21 08:13:10|45266.7|45246.7|45241.7|45221.7|45266.7|45246.7|45239.2|45219.2|9
1642752800000|2022-01-21 08:13:20|45244.2|45224.2|45245.2|45225.2|45245.2|45225.2|45236.7|45216.7|6
1642752810000|2022-01-21 08:13:30|45247.7|45227.7|45249.2|45229.2|45252.7|45232.7|45247.7|45227.7|6
1642752820000|2022-01-21 08:13:40|45248.1|45228.1|45246.7|45226.7|45248.1|45228.1|45246.7|45226.7|2
1642752830000|2022-01-21 08:13:50|45244.2|45224.2|45264.2|45244.2|45264.2|45244.2|45243.1|45223.1|16
1642752840000|2022-01-21 08:14:00|45263.1|45243.1|45271.7|45251.7|45271.7|45251.7|45261.7|45241.7|3
1642752850000|2022-01-21 08:14:10|45270.6|45250.6|45264.2|45244.2|45270.6|45250.6|45264.2|45244.2|2
1642752860000|2022-01-21 08:14:20|45261.7|45241.7|45259.2|45239.2|45261.7|45241.7|45259.2|45239.2|3
1642752870000|2022-01-21 08:14:30|45256.7|45236.7|45241.7|45221.7|45256.7|45236.7|45236.7|45216.7|9
1642752880000|2022-01-21 08:14:40|45239.6|45219.6|45216.7|45196.7|45239.6|45219.6|45216.7|45196.7|12
1642752890000|2022-01-21 08:14:50|45217.7|45197.7|45226.7|45206.7|45229.2|45209.2|45217.7|45197.7|39
1642752900000|2022-01-21 08:15:00|45223.1|45203.1|45227.7|45207.7|45227.7|45207.7|45220.6|45200.6|10
1642752910000|2022-01-21 08:15:10|45205.6|45185.6|45204.2|45184.2|45209.2|45189.2|45201.7|45181.7|17
1642752920000|2022-01-21 08:15:20|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45201.7|45181.7|3
1642752930000|2022-01-21 08:15:30|45205.2|45185.2|45218.1|45198.1|45226.7|45206.7|45205.2|45185.2|11
1642752940000|2022-01-21 08:15:40|45220.6|45200.6|45226.7|45206.7|45228.1|45208.1|45220.6|45200.6|6
1642752950000|2022-01-21 08:15:50|45228.1|45208.1|45231.7|45211.7|45236.7|45216.7|45226.7|45206.7|10
1642752960000|2022-01-21 08:16:00|45232.7|45212.7|45236.7|45216.7|45236.7|45216.7|45232.7|45212.7|2
1642752970000|2022-01-21 08:16:10|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|1
1642752980000|2022-01-21 08:16:20|45244.2|45224.2|45251.7|45231.7|45256.7|45236.7|45244.2|45224.2|10
1642752990000|2022-01-21 08:16:30|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45241.7|45221.7|4
1642753000000|2022-01-21 08:16:40|45244.2|45224.2|45246.7|45226.7|45246.7|45226.7|45244.2|45224.2|4
1642753010000|2022-01-21 08:16:50|45249.2|45229.2|45256.7|45236.7|45256.7|45236.7|45249.2|45229.2|1
1642753020000|2022-01-21 08:17:00|45257.7|45237.7|45279.2|45259.2|45279.2|45259.2|45257.7|45237.7|11
1642753030000|2022-01-21 08:17:10|45285.2|45265.2|45285.6|45265.6|45296.7|45276.7|45285.2|45265.2|17
1642753040000|2022-01-21 08:17:20|45284.2|45264.2|45286.7|45266.7|45292.7|45272.7|45280.2|45260.2|28
1642753050000|2022-01-21 08:17:30|45284.2|45264.2|45284.2|45264.2|45284.2|45264.2|45281.7|45261.7|3
1642753060000|2022-01-21 08:17:40|45283.1|45263.1|45266.7|45246.7|45283.1|45263.1|45265.6|45245.6|5
1642753070000|2022-01-21 08:17:50|45267.7|45247.7|45257.7|45237.7|45267.7|45247.7|45257.7|45237.7|1
1642753080000|2022-01-21 08:18:00|45256.7|45236.7|45242.7|45222.7|45256.7|45236.7|45241.7|45221.7|2
1642753090000|2022-01-21 08:18:10|45244.2|45224.2|45241.7|45221.7|45246.7|45226.7|45241.7|45221.7|2
1642753100000|2022-01-21 08:18:20|45236.7|45216.7|45219.2|45199.2|45236.7|45216.7|45219.2|45199.2|6
1642753110000|2022-01-21 08:18:30|45218.1|45198.1|45216.7|45196.7|45218.1|45198.1|45216.7|45196.7|2
1642753120000|2022-01-21 08:18:40|45218.1|45198.1|45216.7|45196.7|45218.1|45198.1|45216.7|45196.7|7
1642753130000|2022-01-21 08:18:50|45217.7|45197.7|45235.2|45215.2|45235.2|45215.2|45216.7|45196.7|3
1642753140000|2022-01-21 08:19:00|45234.2|45214.2|45236.7|45216.7|45236.7|45216.7|45226.7|45206.7|3
1642753150000|2022-01-21 08:19:10|45237.7|45217.7|45236.7|45216.7|45239.2|45219.2|45236.7|45216.7|4
1642753160000|2022-01-21 08:19:20|45238.1|45218.1|45234.2|45214.2|45241.7|45221.7|45234.2|45214.2|1
1642753170000|2022-01-21 08:19:30|45238.1|45218.1|45239.2|45219.2|45241.7|45221.7|45236.7|45216.7|7
1642753180000|2022-01-21 08:19:40|45238.1|45218.1|45238.1|45218.1|45238.1|45218.1|45238.1|45218.1|1
1642753190000|2022-01-21 08:19:50|45239.2|45219.2|45236.7|45216.7|45239.2|45219.2|45236.7|45216.7|3
1642753200000|2022-01-21 08:20:00|45235.6|45215.6|45256.7|45236.7|45256.7|45236.7|45235.6|45215.6|9
1642753210000|2022-01-21 08:20:10|45254.2|45234.2|45251.7|45231.7|45254.2|45234.2|45251.7|45231.7|3
1642753220000|2022-01-21 08:20:20|45252.7|45232.7|45261.7|45241.7|45261.7|45241.7|45252.7|45232.7|3
1642753230000|2022-01-21 08:20:30|45259.2|45239.2|45266.7|45246.7|45266.7|45246.7|45259.2|45239.2|4
1642753240000|2022-01-21 08:20:40|45268.1|45248.1|45254.6|45234.6|45269.2|45249.2|45254.6|45234.6|2
1642753250000|2022-01-21 08:20:50|45256.7|45236.7|45259.2|45239.2|45259.2|45239.2|45254.6|45234.6|3
1642753260000|2022-01-21 08:21:00|45260.6|45240.6|45260.6|45240.6|45260.6|45240.6|45258.1|45238.1|2
1642753270000|2022-01-21 08:21:10|45261.7|45241.7|45259.2|45239.2|45261.7|45241.7|45259.2|45239.2|2
1642753280000|2022-01-21 08:21:20|45258.1|45238.1|45258.1|45238.1|45258.1|45238.1|45255.6|45235.6|1
1642753290000|2022-01-21 08:21:30|45259.2|45239.2|45259.2|45239.2|45260.2|45240.2|45259.2|45239.2|1
1642753300000|2022-01-21 08:21:40|45252.1|45232.1|45249.2|45229.2|45252.1|45232.1|45249.2|45229.2|7
1642753310000|2022-01-21 08:21:50|45248.1|45228.1|45244.2|45224.2|45248.1|45228.1|45244.2|45224.2|1
1642753320000|2022-01-21 08:22:00|45241.7|45221.7|45238.1|45218.1|45244.2|45224.2|45238.1|45218.1|6
1642753330000|2022-01-21 08:22:10|45235.6|45215.6|45226.7|45206.7|45235.6|45215.6|45225.2|45205.2|2
1642753340000|2022-01-21 08:22:20|45227.7|45207.7|45236.7|45216.7|45236.7|45216.7|45227.7|45207.7|3
1642753350000|2022-01-21 08:22:30|45237.7|45217.7|45235.6|45215.6|45239.6|45219.6|45234.2|45214.2|21
1642753360000|2022-01-21 08:22:40|45234.6|45214.6|45239.6|45219.6|45239.6|45219.6|45234.6|45214.6|2
1642753370000|2022-01-21 08:22:50|45240.6|45220.6|45245.6|45225.6|45245.6|45225.6|45240.6|45220.6|1
1642753380000|2022-01-21 08:23:00|45244.6|45224.6|45255.1|45235.1|45255.1|45235.1|45244.6|45224.6|2
1642753390000|2022-01-21 08:23:10|45256.1|45236.1|45260.1|45240.1|45260.1|45240.1|45256.1|45236.1|27
1642753410000|2022-01-21 08:23:30|45261.6|45241.6|45263.6|45243.6|45263.6|45243.6|45260.1|45240.1|5
1642753420000|2022-01-21 08:23:40|45261.1|45241.1|45260.1|45240.1|45261.1|45241.1|45260.1|45240.1|0
1642753430000|2022-01-21 08:23:50|45259.1|45239.1|45247.6|45227.6|45260.1|45240.1|45247.6|45227.6|2
1642753440000|2022-01-21 08:24:00|45250.1|45230.1|45242.6|45222.6|45250.1|45230.1|45240.1|45220.1|8
1642753450000|2022-01-21 08:24:10|45243.6|45223.6|45242.6|45222.6|45247.6|45227.6|45242.6|45222.6|4
1642753460000|2022-01-21 08:24:20|45241.6|45221.6|45247.6|45227.6|45247.6|45227.6|45237.6|45217.6|1
1642753470000|2022-01-21 08:24:30|45250.1|45230.1|45249.6|45229.6|45251.1|45231.1|45247.6|45227.6|3
1642753480000|2022-01-21 08:24:40|45250.1|45230.1|45247.6|45227.6|45251.1|45231.1|45245.1|45225.1|0
1642753490000|2022-01-21 08:24:50|45250.1|45230.1|45255.1|45235.1|45255.1|45235.1|45247.6|45227.6|3
1642753500000|2022-01-21 08:25:00|45264.6|45244.6|45275.1|45255.1|45275.1|45255.1|45264.6|45244.6|10
1642753510000|2022-01-21 08:25:10|45276.1|45256.1|45283.6|45263.6|45283.6|45263.6|45276.1|45256.1|2
1642753520000|2022-01-21 08:25:20|45285.1|45265.1|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|10
1642753530000|2022-01-21 08:25:30|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|45293.6|45273.6|1
1642753540000|2022-01-21 08:25:40|45295.1|45275.1|45295.1|45275.1|45295.1|45275.1|45294.1|45274.1|3
1642753550000|2022-01-21 08:25:50|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|1
1642753560000|2022-01-21 08:26:00|45297.6|45277.6|45327.6|45307.6|45327.6|45307.6|45297.6|45277.6|16
1642753570000|2022-01-21 08:26:10|45331.6|45311.6|45342.6|45322.6|45343.6|45323.6|45329.1|45309.1|16
1642753580000|2022-01-21 08:26:20|45347.6|45327.6|45342.6|45322.6|45347.6|45327.6|45342.6|45322.6|8
1642753590000|2022-01-21 08:26:30|||||||||1
1642753600000|2022-01-21 08:26:40|45340.1|45320.1|45337.6|45317.6|45340.1|45320.1|45337.6|45317.6|5
1642753610000|2022-01-21 08:26:50|45335.1|45315.1|45331.6|45311.6|45335.1|45315.1|45331.6|45311.6|3
1642753620000|2022-01-21 08:27:00|45330.1|45310.1|45317.6|45297.6|45333.6|45313.6|45317.6|45297.6|7
1642753630000|2022-01-21 08:27:10|45322.6|45302.6|45313.1|45293.1|45322.6|45302.6|45313.1|45293.1|5
1642753640000|2022-01-21 08:27:20|45310.1|45290.1|45320.1|45300.1|45320.1|45300.1|45308.6|45288.6|10
1642753650000|2022-01-21 08:27:30|45319.1|45299.1|45308.6|45288.6|45322.6|45302.6|45307.6|45287.6|3
1642753660000|2022-01-21 08:27:40|45310.1|45290.1|45307.6|45287.6|45310.1|45290.1|45307.6|45287.6|5
1642753670000|2022-01-21 08:27:50|45311.1|45291.1|45307.6|45287.6|45311.1|45291.1|45307.6|45287.6|4
1642753680000|2022-01-21 08:28:00|45305.1|45285.1|45285.1|45265.1|45305.1|45285.1|45285.1|45265.1|4
1642753690000|2022-01-21 08:28:10|45287.6|45267.6|45282.6|45262.6|45287.6|45267.6|45282.6|45262.6|0
1642753700000|2022-01-21 08:28:20|45283.6|45263.6|45287.6|45267.6|45288.6|45268.6|45283.6|45263.6|2
1642753710000|2022-01-21 08:28:30|45288.6|45268.6|45286.1|45266.1|45291.1|45271.1|45286.1|45266.1|2
1642753720000|2022-01-21 08:28:40|45285.1|45265.1|45287.6|45267.6|45287.6|45267.6|45285.1|45265.1|2
1642753730000|2022-01-21 08:28:50|45288.6|45268.6|45287.6|45267.6|45291.1|45271.1|45287.6|45267.6|0
1642753740000|2022-01-21 08:29:00|45285.1|45265.1|45285.1|45265.1|45292.6|45272.6|45280.1|45260.1|6
1642753750000|2022-01-21 08:29:10|45282.6|45262.6|45285.1|45265.1|45285.1|45265.1|45282.6|45262.6|2
1642753760000|2022-01-21 08:29:20|45286.1|45266.1|45286.1|45266.1|45288.6|45268.6|45286.1|45266.1|0
1642753770000|2022-01-21 08:29:30|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45285.1|45265.1|0
1642753780000|2022-01-21 08:29:40|45285.1|45265.1|45272.6|45252.6|45285.1|45265.1|45270.1|45250.1|12
1642753790000|2022-01-21 08:29:50|45270.1|45250.1|45273.6|45253.6|45279.1|45259.1|45270.1|45250.1|12
1642753800000|2022-01-21 08:30:00|45272.6|45252.6|45256.6|45236.6|45272.6|45252.6|45256.1|45236.1|5
1642753810000|2022-01-21 08:30:10|45255.1|45235.1|45239.1|45219.1|45255.1|45235.1|45232.6|45212.6|20
1642753820000|2022-01-21 08:30:20|45240.6|45220.6|45239.1|45219.1|45240.6|45220.6|45239.1|45219.1|1
1642753830000|2022-01-21 08:30:30|45240.1|45220.1|45245.1|45225.1|45245.1|45225.1|45240.1|45220.1|6
1642753840000|2022-01-21 08:30:40|45247.6|45227.6|45242.6|45222.6|45248.6|45228.6|45242.6|45222.6|4
1642753850000|2022-01-21 08:30:50|45240.1|45220.1|45251.6|45231.6|45252.6|45232.6|45240.1|45220.1|5
1642753860000|2022-01-21 08:31:00|45250.1|45230.1|45252.6|45232.6|45252.6|45232.6|45250.1|45230.1|4
1642753870000|2022-01-21 08:31:10|45250.1|45230.1|45246.1|45226.1|45250.1|45230.1|45245.1|45225.1|3
1642753880000|2022-01-21 08:31:20|45246.6|45226.6|45242.6|45222.6|45246.6|45226.6|45242.6|45222.6|2
1642753890000|2022-01-21 08:31:30|45241.6|45221.6|45242.6|45222.6|45247.6|45227.6|45241.6|45221.6|0
1642753900000|2022-01-21 08:31:40|45244.1|45224.1|45242.6|45222.6|45247.6|45227.6|45242.6|45222.6|0
1642753910000|2022-01-21 08:31:50|45244.1|45224.1|45247.6|45227.6|45247.6|45227.6|45244.1|45224.1|1
1642753920000|2022-01-21 08:32:00|45245.1|45225.1|45242.6|45222.6|45245.1|45225.1|45242.6|45222.6|1
1642753930000|2022-01-21 08:32:10|45240.1|45220.1|45242.6|45222.6|45247.6|45227.6|45240.1|45220.1|2
1642753940000|2022-01-21 08:32:20|45243.6|45223.6|45247.6|45227.6|45247.6|45227.6|45243.6|45223.6|1
1642753950000|2022-01-21 08:32:30|45246.6|45226.6|45243.6|45223.6|45246.6|45226.6|45242.6|45222.6|5
1642753960000|2022-01-21 08:32:40|45245.1|45225.1|45252.6|45232.6|45252.6|45232.6|45245.1|45225.1|2
1642753980000|2022-01-21 08:33:00|45255.1|45235.1|45247.6|45227.6|45255.1|45235.1|45247.6|45227.6|2
1642753990000|2022-01-21 08:33:10|45248.6|45228.6|45255.1|45235.1|45255.1|45235.1|45248.6|45228.6|1
1642754000000|2022-01-21 08:33:20|45254.1|45234.1|45261.6|45241.6|45261.6|45241.6|45252.6|45232.6|0
1642754010000|2022-01-21 08:33:30|45260.1|45240.1|45275.1|45255.1|45275.1|45255.1|45260.1|45240.1|2
1642754020000|2022-01-21 08:33:40|45276.1|45256.1|45277.6|45257.6|45280.1|45260.1|45276.1|45256.1|5
1642754030000|2022-01-21 08:33:50|45278.6|45258.6|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|1
1642754040000|2022-01-21 08:34:00|45278.6|45258.6|45277.6|45257.6|45285.1|45265.1|45277.6|45257.6|2
1642754050000|2022-01-21 08:34:10|45273.1|45253.1|45271.6|45251.6|45273.1|45253.1|45271.6|45251.6|1
1642754060000|2022-01-21 08:34:20|45265.1|45245.1|45270.1|45250.1|45270.1|45250.1|45265.1|45245.1|1
1642754070000|2022-01-21 08:34:30|45272.6|45252.6|45281.1|45261.1|45281.1|45261.1|45270.1|45250.1|1
1642754080000|2022-01-21 08:34:40|45277.6|45257.6|45285.1|45265.1|45285.1|45265.1|45277.6|45257.6|0
1642754090000|2022-01-21 08:34:50|45284.1|45264.1|45287.6|45267.6|45291.1|45271.1|45282.6|45262.6|2
1642754100000|2022-01-21 08:35:00|45286.6|45266.6|45283.6|45263.6|45286.6|45266.6|45277.6|45257.6|2
1642754110000|2022-01-21 08:35:10|45287.6|45267.6|45292.6|45272.6|45292.6|45272.6|45287.6|45267.6|3
1642754120000|2022-01-21 08:35:20|45295.1|45275.1|45287.6|45267.6|45300.1|45280.1|45286.6|45266.6|33
1642754130000|2022-01-21 08:35:30|45288.6|45268.6|45292.6|45272.6|45292.6|45272.6|45288.6|45268.6|3
1642754140000|2022-01-21 08:35:40|45296.1|45276.1|45287.6|45267.6|45296.1|45276.1|45287.6|45267.6|4
1642754150000|2022-01-21 08:35:50|45285.1|45265.1|45267.6|45247.6|45285.1|45265.1|45267.6|45247.6|0
1642754160000|2022-01-21 08:36:00|45271.6|45251.6|45287.6|45267.6|45287.6|45267.6|45271.6|45251.6|2
1642754170000|2022-01-21 08:36:10|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|45285.1|45265.1|1
1642754190000|2022-01-21 08:36:30|45286.6|45266.6|45285.1|45265.1|45286.6|45266.6|45282.6|45262.6|0
1642754200000|2022-01-21 08:36:40|45282.6|45262.6|45280.1|45260.1|45282.6|45262.6|45280.1|45260.1|1
1642754210000|2022-01-21 08:36:50|45276.1|45256.1|45270.1|45250.1|45276.1|45256.1|45270.1|45250.1|4
1642754220000|2022-01-21 08:37:00|45271.1|45251.1|45272.6|45252.6|45272.6|45252.6|45271.1|45251.1|1
1642754230000|2022-01-21 08:37:10|45271.1|45251.1|45271.6|45251.6|45272.6|45252.6|45270.1|45250.1|2
1642754240000|2022-01-21 08:37:20|45271.1|45251.1|45265.1|45245.1|45272.6|45252.6|45265.1|45245.1|5
1642754250000|2022-01-21 08:37:30|45263.6|45243.6|45252.6|45232.6|45263.6|45243.6|45252.6|45232.6|2
1642754270000|2022-01-21 08:37:50|45251.6|45231.6|45245.1|45225.1|45252.6|45232.6|45245.1|45225.1|6
1642754280000|2022-01-21 08:38:00|45246.1|45226.1|45247.6|45227.6|45247.6|45227.6|45246.1|45226.1|1
1642754290000|2022-01-21 08:38:10|45246.6|45226.6|45239.1|45219.1|45246.6|45226.6|45237.6|45217.6|1
1642754300000|2022-01-21 08:38:20|45238.6|45218.6|45235.1|45215.1|45238.6|45218.6|45235.1|45215.1|2
1642754310000|2022-01-21 08:38:30|45234.1|45214.1|45237.6|45217.6|45241.1|45221.1|45232.6|45212.6|1
1642754320000|2022-01-21 08:38:40|45238.6|45218.6|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|1
1642754330000|2022-01-21 08:38:50|45243.6|45223.6|45250.1|45230.1|45252.6|45232.6|45243.6|45223.6|1
1642754340000|2022-01-21 08:39:00|45249.1|45229.1|45237.6|45217.6|45250.1|45230.1|45237.6|45217.6|3
1642754350000|2022-01-21 08:39:10|45236.6|45216.6|45230.1|45210.1|45236.6|45216.6|45230.1|45210.1|5
1642754360000|2022-01-21 08:39:20|45227.6|45207.6|45231.1|45211.1|45231.6|45211.6|45227.6|45207.6|7
1642754370000|2022-01-21 08:39:30|45232.6|45212.6|45227.6|45207.6|45232.6|45212.6|45227.6|45207.6|2
1642754380000|2022-01-21 08:39:40|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|0
1642754390000|2022-01-21 08:39:50|45230.1|45210.1|45227.6|45207.6|45232.6|45212.6|45227.6|45207.6|3
1642754400000|2022-01-21 08:40:00|45229.6|45209.6|45237.6|45217.6|45237.6|45217.6|45226.6|45206.6|4
1642754410000|2022-01-21 08:40:10|45240.1|45220.1|45237.6|45217.6|45242.6|45222.6|45237.6|45217.6|2
1642754420000|2022-01-21 08:40:20|45236.6|45216.6|45232.6|45212.6|45236.6|45216.6|45232.6|45212.6|0
1642754430000|2022-01-21 08:40:30|45231.6|45211.6|45242.6|45222.6|45245.1|45225.1|45230.1|45210.1|21
1642754440000|2022-01-21 08:40:40|45240.1|45220.1|45232.6|45212.6|45240.1|45220.1|45232.6|45212.6|0
1642754450000|2022-01-21 08:40:50|45231.6|45211.6|45227.6|45207.6|45232.6|45212.6|45227.6|45207.6|1
1642754460000|2022-01-21 08:41:00|45228.6|45208.6|45235.1|45215.1|45235.1|45215.1|45228.6|45208.6|1
1642754470000|2022-01-21 08:41:10|45237.6|45217.6|45237.6|45217.6|45240.1|45220.1|45235.1|45215.1|0
1642754480000|2022-01-21 08:41:20|45241.6|45221.6|45242.6|45222.6|45242.6|45222.6|45241.6|45221.6|0
1642754490000|2022-01-21 08:41:30|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|0
1642754500000|2022-01-21 08:41:40|45242.6|45222.6|45231.6|45211.6|45242.6|45222.6|45231.6|45211.6|1
1642754510000|2022-01-21 08:41:50|45229.1|45209.1|45230.1|45210.1|45230.1|45210.1|45229.1|45209.1|2
1642754520000|2022-01-21 08:42:00|45227.6|45207.6|45237.6|45217.6|45237.6|45217.6|45227.6|45207.6|1
1642754530000|2022-01-21 08:42:10|45240.1|45220.1|45237.6|45217.6|45240.1|45220.1|45237.6|45217.6|1
1642754540000|2022-01-21 08:42:20|45232.6|45212.6|45237.6|45217.6|45237.6|45217.6|45232.6|45212.6|1
1642754550000|2022-01-21 08:42:30|45240.1|45220.1|45242.6|45222.6|45242.6|45222.6|45240.1|45220.1|0
1642754560000|2022-01-21 08:42:40|45241.6|45221.6|45237.6|45217.6|45241.6|45221.6|45237.6|45217.6|0
1642754570000|2022-01-21 08:42:50|45232.6|45212.6|45235.1|45215.1|45237.6|45217.6|45232.6|45212.6|1
1642754580000|2022-01-21 08:43:00|45232.6|45212.6|45227.6|45207.6|45232.6|45212.6|45221.1|45201.1|4
1642754590000|2022-01-21 08:43:10|45228.6|45208.6|45237.6|45217.6|45237.6|45217.6|45228.6|45208.6|4
1642754600000|2022-01-21 08:43:20|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|1
1642754610000|2022-01-21 08:43:30|45231.6|45211.6|45232.6|45212.6|45232.6|45212.6|45229.1|45209.1|2
1642754620000|2022-01-21 08:43:40|45231.6|45211.6|45232.6|45212.6|45232.6|45212.6|45231.6|45211.6|4
1642754630000|2022-01-21 08:43:50|||||||||1
1642754640000|2022-01-21 08:44:00|45230.1|45210.1|45232.6|45212.6|45232.6|45212.6|45230.1|45210.1|0
1642754650000|2022-01-21 08:44:10|45233.6|45213.6|45235.1|45215.1|45237.6|45217.6|45233.6|45213.6|0
1642754660000|2022-01-21 08:44:20|45237.6|45217.6|45215.1|45195.1|45237.6|45217.6|45202.6|45182.6|15
1642754670000|2022-01-21 08:44:30|45212.6|45192.6|45206.6|45186.6|45212.6|45192.6|45206.6|45186.6|4
1642754680000|2022-01-21 08:44:40|45205.1|45185.1|45207.6|45187.6|45207.6|45187.6|45204.1|45184.1|4
1642754690000|2022-01-21 08:44:50|45210.1|45190.1|45217.6|45197.6|45218.6|45198.6|45210.1|45190.1|2
1642754700000|2022-01-21 08:45:00|45220.1|45200.1|45227.6|45207.6|45227.6|45207.6|45219.1|45199.1|7
1642754710000|2022-01-21 08:45:10|45226.6|45206.6|45237.6|45217.6|45237.6|45217.6|45225.1|45205.1|3
1642754720000|2022-01-21 08:45:20|45236.6|45216.6|45232.6|45212.6|45236.6|45216.6|45232.6|45212.6|0
1642754730000|2022-01-21 08:45:30|45234.1|45214.1|45230.1|45210.1|45234.1|45214.1|45230.1|45210.1|1
1642754750000|2022-01-21 08:45:50|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|0
1642754760000|2022-01-21 08:46:00|45232.6|45212.6|45227.6|45207.6|45232.6|45212.6|45227.6|45207.6|9
1642754770000|2022-01-21 08:46:10|45228.6|45208.6|45227.6|45207.6|45230.1|45210.1|45222.6|45202.6|2
1642754780000|2022-01-21 08:46:20|45226.6|45206.6|45210.1|45190.1|45226.6|45206.6|45210.1|45190.1|5
1642754790000|2022-01-21 08:46:30|45209.1|45189.1|45210.1|45190.1|45210.1|45190.1|45207.6|45187.6|3
1642754800000|2022-01-21 08:46:40|45207.6|45187.6|45212.6|45192.6|45212.6|45192.6|45207.6|45187.6|4
1642754810000|2022-01-21 08:46:50|45211.6|45191.6|45207.6|45187.6|45211.6|45191.6|45207.6|45187.6|11
1642754820000|2022-01-21 08:47:00|45205.1|45185.1|45177.6|45157.6|45205.1|45185.1|45177.6|45157.6|31
1642754830000|2022-01-21 08:47:10|45179.1|45159.1|45178.6|45158.6|45180.1|45160.1|45177.6|45157.6|2
1642754840000|2022-01-21 08:47:20|45180.1|45160.1|45182.6|45162.6|45182.6|45162.6|45180.1|45160.1|2
1642754850000|2022-01-21 08:47:30|45180.1|45160.1|45180.1|45160.1|45185.1|45165.1|45180.1|45160.1|3
1642754860000|2022-01-21 08:47:40|45182.6|45162.6|45187.6|45167.6|45187.6|45167.6|45182.6|45162.6|4
1642754870000|2022-01-21 08:47:50|45186.6|45166.6|45180.1|45160.1|45187.6|45167.6|45180.1|45160.1|7
1642754880000|2022-01-21 08:48:00|45178.6|45158.6|45175.1|45155.1|45178.6|45158.6|45173.6|45153.6|9
1642754890000|2022-01-21 08:48:10|45176.1|45156.1|45177.6|45157.6|45177.6|45157.6|45172.6|45152.6|5
1642754900000|2022-01-21 08:48:20|45182.6|45162.6|45187.6|45167.6|45187.6|45167.6|45182.6|45162.6|5
1642754910000|2022-01-21 08:48:30|45185.1|45165.1|45180.1|45160.1|45186.6|45166.6|45180.1|45160.1|1
1642754920000|2022-01-21 08:48:40|45182.6|45162.6|45182.6|45162.6|45185.1|45165.1|45181.1|45161.1|3
1642754930000|2022-01-21 08:48:50|45181.6|45161.6|45182.6|45162.6|45185.1|45165.1|45180.1|45160.1|2
1642754940000|2022-01-21 08:49:00|45185.1|45165.1|45185.1|45165.1|45185.1|45165.1|45182.6|45162.6|1
1642754950000|2022-01-21 08:49:10|45187.6|45167.6|45195.1|45175.1|45195.1|45175.1|45187.6|45167.6|1
1642754960000|2022-01-21 08:49:20|45197.6|45177.6|45192.6|45172.6|45197.6|45177.6|45187.6|45167.6|13
1642754970000|2022-01-21 08:49:30|45197.6|45177.6|45192.6|45172.6|45197.6|45177.6|45192.6|45172.6|0
1642754980000|2022-01-21 08:49:40|45195.1|45175.1|45201.6|45181.6|45201.6|45181.6|45195.1|45175.1|0
1642754990000|2022-01-21 08:49:50|45200.1|45180.1|45207.6|45187.6|45207.6|45187.6|45200.1|45180.1|1
1642755000000|2022-01-21 08:50:00|45205.1|45185.1|45207.6|45187.6|45207.6|45187.6|45205.1|45185.1|0
1642755010000|2022-01-21 08:50:10|45210.1|45190.1|45212.6|45192.6|45212.6|45192.6|45209.1|45189.1|2
1642755020000|2022-01-21 08:50:20|45214.1|45194.1|45212.6|45192.6|45214.1|45194.1|45212.6|45192.6|2
1642755030000|2022-01-21 08:50:30|45211.6|45191.6|45202.6|45182.6|45211.6|45191.6|45202.6|45182.6|7
1642755060000|2022-01-21 08:51:00|45207.6|45187.6|45222.6|45202.6|45222.6|45202.6|45207.6|45187.6|7
1642755070000|2022-01-21 08:51:10|45224.1|45204.1|45222.6|45202.6|45225.1|45205.1|45222.6|45202.6|1
1642755080000|2022-01-21 08:51:20|45221.6|45201.6|45216.6|45196.6|45222.6|45202.6|45216.6|45196.6|6
1642755090000|2022-01-21 08:51:30|45212.6|45192.6|45215.1|45195.1|45215.1|45195.1|45207.6|45187.6|0
1642755100000|2022-01-21 08:51:40|45216.6|45196.6|45209.1|45189.1|45216.6|45196.6|45209.1|45189.1|1
1642755110000|2022-01-21 08:51:50|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|0
1642755120000|2022-01-21 08:52:00|45207.6|45187.6|45205.1|45185.1|45209.1|45189.1|45205.1|45185.1|3
1642755130000|2022-01-21 08:52:10|45207.6|45187.6|45206.6|45186.6|45207.6|45187.6|45206.6|45186.6|1
1642755140000|2022-01-21 08:52:20|45205.1|45185.1|45210.1|45190.1|45210.1|45190.1|45205.1|45185.1|0
1642755150000|2022-01-21 08:52:30|45207.6|45187.6|45215.1|45195.1|45215.1|45195.1|45205.1|45185.1|4
1642755160000|2022-01-21 08:52:40|45217.6|45197.6|45207.6|45187.6|45217.6|45197.6|45207.6|45187.6|5
1642755170000|2022-01-21 08:52:50|45204.6|45184.6|45206.1|45186.1|45206.1|45186.1|45200.1|45180.1|14
1642755180000|2022-01-21 08:53:00|45207.6|45187.6|45202.6|45182.6|45207.6|45187.6|45202.6|45182.6|3
1642755190000|2022-01-21 08:53:10|45205.1|45185.1|45207.6|45187.6|45208.6|45188.6|45205.1|45185.1|6
1642755200000|2022-01-21 08:53:20|45205.6|45185.6|45205.1|45185.1|45207.6|45187.6|45202.6|45182.6|1
1642755210000|2022-01-21 08:53:30|45204.1|45184.1|45202.6|45182.6|45207.6|45187.6|45202.6|45182.6|0
1642755220000|2022-01-21 08:53:40|45206.1|45186.1|45211.6|45191.6|45211.6|45191.6|45206.1|45186.1|1
1642755230000|2022-01-21 08:53:50|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|45210.1|45190.1|1
1642755240000|2022-01-21 08:54:00|45211.1|45191.1|45210.1|45190.1|45215.1|45195.1|45210.1|45190.1|4
1642755250000|2022-01-21 08:54:10|45208.6|45188.6|45207.6|45187.6|45208.6|45188.6|45205.1|45185.1|5
1642755260000|2022-01-21 08:54:20|45208.6|45188.6|45217.6|45197.6|45217.6|45197.6|45208.6|45188.6|2
1642755270000|2022-01-21 08:54:30|45218.6|45198.6|45217.6|45197.6|45218.6|45198.6|45215.1|45195.1|2
1642755280000|2022-01-21 08:54:40|45220.1|45200.1|45220.1|45200.1|45220.1|45200.1|45220.1|45200.1|2
1642755290000|2022-01-21 08:54:50|45222.6|45202.6|45210.1|45190.1|45224.1|45204.1|45210.1|45190.1|4
1642755300000|2022-01-21 08:55:00|45208.6|45188.6|45225.1|45205.1|45225.1|45205.1|45207.6|45187.6|8
1642755310000|2022-01-21 08:55:10|45222.6|45202.6|45222.6|45202.6|45224.1|45204.1|45222.6|45202.6|4
1642755320000|2022-01-21 08:55:20|45220.1|45200.1|45221.6|45201.6|45222.6|45202.6|45218.6|45198.6|2
1642755330000|2022-01-21 08:55:30|45220.1|45200.1|45222.6|45202.6|45222.6|45202.6|45220.1|45200.1|0
1642755340000|2022-01-21 08:55:40|45221.6|45201.6|45227.6|45207.6|45227.6|45207.6|45221.6|45201.6|2
1642755350000|2022-01-21 08:55:50|45225.1|45205.1|45225.1|45205.1|45225.1|45205.1|45222.6|45202.6|4
1642755360000|2022-01-21 08:56:00|45226.1|45206.1|45222.6|45202.6|45227.6|45207.6|45222.6|45202.6|1
1642755370000|2022-01-21 08:56:10|45221.6|45201.6|45222.6|45202.6|45222.6|45202.6|45217.6|45197.6|1
1642755380000|2022-01-21 08:56:20|45221.1|45201.1|45222.6|45202.6|45222.6|45202.6|45220.1|45200.1|0
1642755390000|2022-01-21 08:56:30|45220.1|45200.1|45222.6|45202.6|45225.1|45205.1|45220.1|45200.1|0
1642755400000|2022-01-21 08:56:40|45223.6|45203.6|45227.6|45207.6|45227.6|45207.6|45223.6|45203.6|1
1642755410000|2022-01-21 08:56:50|45225.1|45205.1|45227.6|45207.6|45227.6|45207.6|45225.1|45205.1|1
1642755420000|2022-01-21 08:57:00|45230.1|45210.1|45230.1|45210.1|45230.1|45210.1|45230.1|45210.1|1
1642755430000|2022-01-21 08:57:10|45232.6|45212.6|45235.1|45215.1|45235.1|45215.1|45230.1|45210.1|0
1642755440000|2022-01-21 08:57:20|45230.1|45210.1|45225.6|45205.6|45232.6|45212.6|45225.6|45205.6|2
1642755450000|2022-01-21 08:57:30|45224.5|45204.5|45239.1|45219.1|45239.1|45219.1|45223.1|45203.1|3
1642755460000|2022-01-21 08:57:40|45240.1|45220.1|45247.6|45227.6|45247.6|45227.6|45240.1|45220.1|3
1642755470000|2022-01-21 08:57:50|45252.6|45232.6|45257.6|45237.6|45257.6|45237.6|45252.6|45232.6|1
1642755480000|2022-01-21 08:58:00|45255.1|45235.1|45257.6|45237.6|45257.6|45237.6|45252.6|45232.6|2
1642755490000|2022-01-21 08:58:10|45260.1|45240.1|45262.6|45242.6|45262.6|45242.6|45260.1|45240.1|2
1642755500000|2022-01-21 08:58:20|45267.6|45247.6|45270.1|45250.1|45272.6|45252.6|45267.6|45247.6|12
1642755510000|2022-01-21 08:58:30|45272.1|45252.1|45267.6|45247.6|45275.1|45255.1|45264.1|45244.1|6
1642755520000|2022-01-21 08:58:40|45266.6|45246.6|45262.6|45242.6|45266.6|45246.6|45262.6|45242.6|0
1642755530000|2022-01-21 08:58:50|45264.1|45244.1|45267.6|45247.6|45267.6|45247.6|45262.6|45242.6|3
1642755540000|2022-01-21 08:59:00|45268.6|45248.6|45270.1|45250.1|45270.1|45250.1|45268.6|45248.6|0
1642755550000|2022-01-21 08:59:10|45272.6|45252.6|45272.6|45252.6|45274.1|45254.1|45272.6|45252.6|3
1642755560000|2022-01-21 08:59:20|45270.1|45250.1|45272.6|45252.6|45272.6|45252.6|45270.1|45250.1|1
1642755570000|2022-01-21 08:59:30|45277.6|45257.6|45292.6|45272.6|45292.6|45272.6|45277.6|45257.6|3
1642755580000|2022-01-21 08:59:40|45293.6|45273.6|45291.1|45271.1|45293.6|45273.6|45291.1|45271.1|3
1642755590000|2022-01-21 08:59:50|45290.1|45270.1|45285.1|45265.1|45290.1|45270.1|45285.1|45265.1|1
1642755600000|2022-01-21 09:00:00|45284.1|45264.1|45277.6|45257.6|45284.1|45264.1|45277.6|45257.6|5
1642755610000|2022-01-21 09:00:10|45276.6|45256.6|45262.6|45242.6|45276.6|45256.6|45262.6|45242.6|5
1642755620000|2022-01-21 09:00:20|45260.1|45240.1|45265.1|45245.1|45265.1|45245.1|45256.6|45236.6|25
1642755630000|2022-01-21 09:00:30|45264.1|45244.1|45267.6|45247.6|45267.6|45247.6|45262.6|45242.6|9
1642755640000|2022-01-21 09:00:40|45271.1|45251.1|45267.6|45247.6|45271.6|45251.6|45267.6|45247.6|2
1642755660000|2022-01-21 09:01:00|45271.1|45251.1|45272.6|45252.6|45274.1|45254.1|45271.1|45251.1|1
1642755670000|2022-01-21 09:01:10|45273.6|45253.6|45272.6|45252.6|45274.1|45254.1|45272.6|45252.6|2
1642755680000|2022-01-21 09:01:20|45271.6|45251.6|45276.1|45256.1|45276.1|45256.1|45270.1|45250.1|2
1642755690000|2022-01-21 09:01:30|45277.6|45257.6|45271.1|45251.1|45280.1|45260.1|45267.6|45247.6|33
1642755700000|2022-01-21 09:01:40|45270.1|45250.1|45257.6|45237.6|45270.1|45250.1|45257.6|45237.6|8
1642755710000|2022-01-21 09:01:50|||||||||1
1642755720000|2022-01-21 09:02:00|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45257.6|45237.6|1
1642755730000|2022-01-21 09:02:10|45257.6|45237.6|45257.6|45237.6|45260.1|45240.1|45257.6|45237.6|1
1642755740000|2022-01-21 09:02:20|45260.1|45240.1|45260.1|45240.1|45262.6|45242.6|45257.6|45237.6|0
1642755750000|2022-01-21 09:02:30|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|2
1642755760000|2022-01-21 09:02:40|45266.1|45246.1|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|1
1642755770000|2022-01-21 09:02:50|||||||||1
1642755780000|2022-01-21 09:03:00|45266.1|45246.1|45267.6|45247.6|45267.6|45247.6|45265.1|45245.1|1
1642755810000|2022-01-21 09:03:30|45270.1|45250.1|45274.1|45254.1|45275.1|45255.1|45270.1|45250.1|4
1642755820000|2022-01-21 09:03:40|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|0
1642755830000|2022-01-21 09:03:50|45276.1|45256.1|45290.1|45270.1|45290.1|45270.1|45276.1|45256.1|8
1642755840000|2022-01-21 09:04:00|45292.6|45272.6|45302.6|45282.6|45302.6|45282.6|45292.6|45272.6|4
1642755850000|2022-01-21 09:04:10|45305.1|45285.1|45315.1|45295.1|45317.6|45297.6|45305.1|45285.1|7
1642755860000|2022-01-21 09:04:20|45317.6|45297.6|45307.6|45287.6|45320.1|45300.1|45305.1|45285.1|20
1642755870000|2022-01-21 09:04:30|45305.1|45285.1|45305.1|45285.1|45305.1|45285.1|45305.1|45285.1|2
1642755880000|2022-01-21 09:04:40|45307.6|45287.6|45310.1|45290.1|45310.1|45290.1|45307.6|45287.6|1
1642755890000|2022-01-21 09:04:50|45311.6|45291.6|45312.6|45292.6|45312.6|45292.6|45311.6|45291.6|0
1642755900000|2022-01-21 09:05:00|45314.1|45294.1|45317.6|45297.6|45317.6|45297.6|45314.1|45294.1|0
1642755910000|2022-01-21 09:05:10|45316.6|45296.6|45340.1|45320.1|45342.6|45322.6|45315.1|45295.1|7
1642755920000|2022-01-21 09:05:20|45339.1|45319.1|45340.1|45320.1|45340.1|45320.1|45337.6|45317.6|2
1642755930000|2022-01-21 09:05:30|45341.1|45321.1|45345.1|45325.1|45345.1|45325.1|45341.1|45321.1|1
1642755940000|2022-01-21 09:05:40|45344.1|45324.1|45335.1|45315.1|45344.1|45324.1|45335.1|45315.1|5
1642755950000|2022-01-21 09:05:50|45332.6|45312.6|45335.1|45315.1|45335.1|45315.1|45327.6|45307.6|2
1642755960000|2022-01-21 09:06:00|||||||||2
1642755970000|2022-01-21 09:06:10|45337.6|45317.6|45330.1|45310.1|45337.6|45317.6|45330.1|45310.1|2
1642755980000|2022-01-21 09:06:20|45332.6|45312.6|45332.6|45312.6|45334.1|45314.1|45332.6|45312.6|2
1642756000000|2022-01-21 09:06:40|45331.6|45311.6|45332.6|45312.6|45332.6|45312.6|45330.1|45310.1|2
1642756010000|2022-01-21 09:06:50|45333.6|45313.6|45340.1|45320.1|45340.1|45320.1|45333.6|45313.6|5
1642756020000|2022-01-21 09:07:00|45342.6|45322.6|45335.1|45315.1|45342.6|45322.6|45330.1|45310.1|17
1642756030000|2022-01-21 09:07:10|45333.6|45313.6|45334.6|45314.6|45335.1|45315.1|45332.6|45312.6|0
1642756040000|2022-01-21 09:07:20|45336.6|45316.6|45327.6|45307.6|45336.6|45316.6|45327.6|45307.6|0
1642756050000|2022-01-21 09:07:30|45326.6|45306.6|45323.1|45303.1|45326.6|45306.6|45323.1|45303.1|6
1642756060000|2022-01-21 09:07:40|45320.1|45300.1|45310.1|45290.1|45320.1|45300.1|45310.1|45290.1|2
1642756070000|2022-01-21 09:07:50|45306.6|45286.6|45290.1|45270.1|45306.6|45286.6|45289.1|45269.1|10
1642756080000|2022-01-21 09:08:00|45287.6|45267.6|45275.1|45255.1|45287.6|45267.6|45275.1|45255.1|4
1642756090000|2022-01-21 09:08:10|45277.6|45257.6|45272.6|45252.6|45277.6|45257.6|45272.6|45252.6|3
1642756100000|2022-01-21 09:08:20|45270.1|45250.1|45274.1|45254.1|45274.1|45254.1|45270.1|45250.1|1
1642756110000|2022-01-21 09:08:30|45276.6|45256.6|45277.6|45257.6|45277.6|45257.6|45274.1|45254.1|7
1642756120000|2022-01-21 09:08:40|45276.6|45256.6|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|0
1642756130000|2022-01-21 09:08:50|45278.6|45258.6|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|8
1642756140000|2022-01-21 09:09:00|45274.1|45254.1|45270.1|45250.1|45274.1|45254.1|45265.1|45245.1|8
1642756150000|2022-01-21 09:09:10|45269.1|45249.1|45259.1|45239.1|45269.1|45249.1|45257.6|45237.6|1
1642756160000|2022-01-21 09:09:20|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|1
1642756170000|2022-01-21 09:09:30|45260.1|45240.1|45262.6|45242.6|45262.6|45242.6|45260.1|45240.1|0
1642756180000|2022-01-21 09:09:40|45263.6|45243.6|45266.6|45246.6|45267.6|45247.6|45263.6|45243.6|0
1642756190000|2022-01-21 09:09:50|45265.1|45245.1|45263.6|45243.6|45265.1|45245.1|45262.6|45242.6|3
1642756200000|2022-01-21 09:10:00|45265.1|45245.1|45257.6|45237.6|45265.1|45245.1|45257.6|45237.6|1
1642756210000|2022-01-21 09:10:10|45256.6|45236.6|45252.6|45232.6|45256.6|45236.6|45252.6|45232.6|1
1642756220000|2022-01-21 09:10:20|45251.6|45231.6|45247.6|45227.6|45251.6|45231.6|45247.6|45227.6|0
1642756230000|2022-01-21 09:10:30|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|0
1642756240000|2022-01-21 09:10:40|45247.6|45227.6|45245.1|45225.1|45247.6|45227.6|45242.6|45222.6|4
1642756250000|2022-01-21 09:10:50|45244.1|45224.1|45240.1|45220.1|45244.1|45224.1|45240.1|45220.1|0
1642756260000|2022-01-21 09:11:00|45242.6|45222.6|45242.6|45222.6|45247.6|45227.6|45241.1|45221.1|1
1642756270000|2022-01-21 09:11:10|45240.1|45220.1|45235.1|45215.1|45240.1|45220.1|45235.1|45215.1|3
1642756280000|2022-01-21 09:11:20|45237.6|45217.6|45226.6|45206.6|45237.6|45217.6|45225.6|45205.6|10
1642756290000|2022-01-21 09:11:30|45227.6|45207.6|45224.1|45204.1|45229.1|45209.1|45224.1|45204.1|2
1642756300000|2022-01-21 09:11:40|45221.6|45201.6|45225.1|45205.1|45225.1|45205.1|45221.6|45201.6|0
1642756310000|2022-01-21 09:11:50|45226.6|45206.6|45232.6|45212.6|45235.1|45215.1|45226.6|45206.6|4
1642756320000|2022-01-21 09:12:00|45233.6|45213.6|45240.1|45220.1|45240.1|45220.1|45232.6|45212.6|1
1642756330000|2022-01-21 09:12:10|45241.1|45221.1|45242.6|45222.6|45244.1|45224.1|45241.1|45221.1|0
1642756340000|2022-01-21 09:12:20|||||||||1
1642756350000|2022-01-21 09:12:30|45247.6|45227.6|45252.6|45232.6|45257.6|45237.6|45247.6|45227.6|3
1642756360000|2022-01-21 09:12:40|45253.6|45233.6|45234.1|45214.1|45256.1|45236.1|45234.1|45214.1|6
1642756370000|2022-01-21 09:12:50|45231.6|45211.6|45225.1|45205.1|45232.6|45212.6|45225.1|45205.1|5
1642756380000|2022-01-21 09:13:00|45227.6|45207.6|45228.6|45208.6|45230.1|45210.1|45225.1|45205.1|1
1642756390000|2022-01-21 09:13:10|45230.1|45210.1|45232.6|45212.6|45232.6|45212.6|45230.1|45210.1|1
1642756400000|2022-01-21 09:13:20|45230.1|45210.1|45235.1|45215.1|45235.1|45215.1|45230.1|45210.1|1
1642756410000|2022-01-21 09:13:30|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|45237.6|45217.6|0
1642756420000|2022-01-21 09:13:40|45241.1|45221.1|45250.1|45230.1|45250.1|45230.1|45241.1|45221.1|2
1642756430000|2022-01-21 09:13:50|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|1
1642756440000|2022-01-21 09:14:00|45253.6|45233.6|45252.6|45232.6|45254.1|45234.1|45252.6|45232.6|1
1642756450000|2022-01-21 09:14:10|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|1
1642756460000|2022-01-21 09:14:20|45242.6|45222.6|45240.1|45220.1|45242.6|45222.6|45237.6|45217.6|5
1642756470000|2022-01-21 09:14:30|45239.1|45219.1|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|2
1642756490000|2022-01-21 09:14:50|45241.6|45221.6|45240.1|45220.1|45241.6|45221.6|45240.1|45220.1|1
1642756500000|2022-01-21 09:15:00|45242.6|45222.6|45245.1|45225.1|45245.1|45225.1|45242.6|45222.6|3
1642756510000|2022-01-21 09:15:10|45246.1|45226.1|45246.1|45226.1|45246.1|45226.1|45244.6|45224.6|8
1642756520000|2022-01-21 09:15:20|45247.6|45227.6|45252.6|45232.6|45255.1|45235.1|45247.6|45227.6|10
1642756530000|2022-01-21 09:15:30|45254.1|45234.1|45264.1|45244.1|45264.1|45244.1|45254.1|45234.1|7
1642756540000|2022-01-21 09:15:40|45262.6|45242.6|45260.1|45240.1|45262.6|45242.6|45260.1|45240.1|3
1642756550000|2022-01-21 09:15:50|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|1
1642756560000|2022-01-21 09:16:00|45260.1|45240.1|45252.6|45232.6|45262.6|45242.6|45252.6|45232.6|5
1642756570000|2022-01-21 09:16:10|45250.6|45230.6|45247.6|45227.6|45251.1|45231.1|45247.6|45227.6|0
1642756580000|2022-01-21 09:16:20|45248.6|45228.6|45247.6|45227.6|45250.1|45230.1|45247.6|45227.6|0
1642756590000|2022-01-21 09:16:30|45245.1|45225.1|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|0
1642756600000|2022-01-21 09:16:40|45247.6|45227.6|45247.6|45227.6|45250.1|45230.1|45247.6|45227.6|2
1642756610000|2022-01-21 09:16:50|45246.6|45226.6|45245.1|45225.1|45246.6|45226.6|45245.1|45225.1|1
1642756620000|2022-01-21 09:17:00|45243.6|45223.6|45243.6|45223.6|45243.6|45223.6|45241.1|45221.1|1
1642756630000|2022-01-21 09:17:10|45242.1|45222.1|45245.1|45225.1|45245.1|45225.1|45241.1|45221.1|0
1642756640000|2022-01-21 09:17:20|45243.6|45223.6|45240.1|45220.1|45243.6|45223.6|45240.1|45220.1|0
1642756650000|2022-01-21 09:17:30|45236.6|45216.6|45234.1|45214.1|45239.1|45219.1|45234.1|45214.1|3
1642756660000|2022-01-21 09:17:40|45232.6|45212.6|45232.6|45212.6|45232.6|45212.6|45230.1|45210.1|1
1642756670000|2022-01-21 09:17:50|45230.1|45210.1|45240.1|45220.1|45240.1|45220.1|45230.1|45210.1|1
1642756680000|2022-01-21 09:18:00|45242.6|45222.6|45253.1|45233.1|45253.1|45233.1|45242.6|45222.6|7
1642756690000|2022-01-21 09:18:10|45254.1|45234.1|45255.1|45235.1|45255.1|45235.1|45254.1|45234.1|2
1642756700000|2022-01-21 09:18:20|45252.6|45232.6|45251.6|45231.6|45255.1|45235.1|45251.6|45231.6|0
1642756710000|2022-01-21 09:18:30|45249.1|45229.1|45245.1|45225.1|45249.1|45229.1|45244.1|45224.1|5
1642756720000|2022-01-21 09:18:40|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|0
1642756730000|2022-01-21 09:18:50|45243.6|45223.6|45242.6|45222.6|45243.6|45223.6|45242.6|45222.6|1
1642756740000|2022-01-21 09:19:00|45241.6|45221.6|45240.1|45220.1|45241.6|45221.6|45237.6|45217.6|2
1642756750000|2022-01-21 09:19:10|45239.1|45219.1|45237.6|45217.6|45240.1|45220.1|45237.6|45217.6|0
1642756760000|2022-01-21 09:19:20|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45232.6|45212.6|5
1642756770000|2022-01-21 09:19:30|45237.6|45217.6|45242.6|45222.6|45242.6|45222.6|45237.6|45217.6|0
1642756780000|2022-01-21 09:19:40|45245.1|45225.1|45239.1|45219.1|45245.1|45225.1|45238.6|45218.6|5
1642756790000|2022-01-21 09:19:50|45240.1|45220.1|45240.1|45220.1|45240.1|45220.1|45237.6|45217.6|2
1642756800000|2022-01-21 09:20:00|45239.1|45219.1|45232.6|45212.6|45240.1|45220.1|45232.6|45212.6|0
1642756810000|2022-01-21 09:20:10|45233.6|45213.6|45235.1|45215.1|45237.6|45217.6|45232.6|45212.6|3
1642756820000|2022-01-21 09:20:20|45234.1|45214.1|45241.1|45221.1|45241.1|45221.1|45232.6|45212.6|2
1642756830000|2022-01-21 09:20:30|45242.6|45222.6|45252.6|45232.6|45252.6|45232.6|45242.6|45222.6|2
1642756840000|2022-01-21 09:20:40|45251.6|45231.6|45262.6|45242.6|45262.6|45242.6|45251.6|45231.6|2
1642756850000|2022-01-21 09:20:50|45263.6|45243.6|45265.1|45245.1|45266.6|45246.6|45263.6|45243.6|6
1642756860000|2022-01-21 09:21:00|45267.6|45247.6|45262.6|45242.6|45267.6|45247.6|45262.6|45242.6|2
1642756870000|2022-01-21 09:21:10|45263.6|45243.6|45262.6|45242.6|45265.6|45245.6|45262.6|45242.6|0
1642756880000|2022-01-21 09:21:20|45265.1|45245.1|45267.6|45247.6|45267.6|45247.6|45262.6|45242.6|3
1642756890000|2022-01-21 09:21:30|45269.1|45249.1|45267.6|45247.6|45269.1|45249.1|45267.6|45247.6|2
1642756910000|2022-01-21 09:21:50|45266.1|45246.1|45267.6|45247.6|45267.6|45247.6|45266.1|45246.1|0
1642756930000|2022-01-21 09:22:10|45269.1|45249.1|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|5
1642756940000|2022-01-21 09:22:20|45272.6|45252.6|45284.1|45264.1|45284.1|45264.1|45270.1|45250.1|3
1642756950000|2022-01-21 09:22:30|45280.1|45260.1|45271.1|45251.1|45280.1|45260.1|45271.1|45251.1|3
1642756960000|2022-01-21 09:22:40|45272.6|45252.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|0
1642756970000|2022-01-21 09:22:50|45269.1|45249.1|45267.6|45247.6|45269.1|45249.1|45267.6|45247.6|0
1642756980000|2022-01-21 09:23:00|45265.1|45245.1|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|0
1642756990000|2022-01-21 09:23:10|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|0
1642757010000|2022-01-21 09:23:30|45269.1|45249.1|45272.6|45252.6|45272.6|45252.6|45269.1|45249.1|1
1642757020000|2022-01-21 09:23:40|45273.6|45253.6|45277.6|45257.6|45277.6|45257.6|45273.6|45253.6|0
1642757040000|2022-01-21 09:24:00|45276.6|45256.6|45277.6|45257.6|45277.6|45257.6|45272.6|45252.6|4
1642757050000|2022-01-21 09:24:10|||||||||3
1642757060000|2022-01-21 09:24:20|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|0
1642757070000|2022-01-21 09:24:30|45279.1|45259.1|45277.6|45257.6|45279.1|45259.1|45277.6|45257.6|0
1642757080000|2022-01-21 09:24:40|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45277.6|45257.6|2
1642757090000|2022-01-21 09:24:50|45277.6|45257.6|45277.6|45257.6|45280.1|45260.1|45277.6|45257.6|0
1642757100000|2022-01-21 09:25:00|45280.1|45260.1|45282.6|45262.6|45282.6|45262.6|45280.1|45260.1|1
1642757110000|2022-01-21 09:25:10|45281.6|45261.6|45280.1|45260.1|45281.6|45261.6|45280.1|45260.1|0
1642757120000|2022-01-21 09:25:20|45281.1|45261.1|45280.1|45260.1|45281.1|45261.1|45280.1|45260.1|0
1642757130000|2022-01-21 09:25:30|45281.1|45261.1|45280.1|45260.1|45282.6|45262.6|45277.6|45257.6|1
1642757140000|2022-01-21 09:25:40|45281.6|45261.6|45282.6|45262.6|45282.6|45262.6|45281.6|45261.6|2
1642757150000|2022-01-21 09:25:50|45280.1|45260.1|45275.1|45255.1|45280.1|45260.1|45275.1|45255.1|1
1642757160000|2022-01-21 09:26:00|45276.1|45256.1|45278.6|45258.6|45279.1|45259.1|45275.1|45255.1|2
1642757170000|2022-01-21 09:26:10|45280.1|45260.1|45281.1|45261.1|45281.6|45261.6|45279.1|45259.1|2
1642757180000|2022-01-21 09:26:20|45280.1|45260.1|45282.6|45262.6|45282.6|45262.6|45280.1|45260.1|1
1642757190000|2022-01-21 09:26:30|45283.6|45263.6|45285.1|45265.1|45285.1|45265.1|45283.6|45263.6|2
1642757200000|2022-01-21 09:26:40|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|1
1642757210000|2022-01-21 09:26:50|45290.1|45270.1|45281.6|45261.6|45291.6|45271.6|45281.6|45261.6|6
1642757220000|2022-01-21 09:27:00|45280.1|45260.1|45277.6|45257.6|45280.1|45260.1|45277.6|45257.6|6
1642757230000|2022-01-21 09:27:10|45278.6|45258.6|45282.6|45262.6|45286.1|45266.1|45278.6|45258.6|4
1642757240000|2022-01-21 09:27:20|45280.1|45260.1|45284.1|45264.1|45284.1|45264.1|45280.1|45260.1|7
1642757250000|2022-01-21 09:27:30|45288.1|45268.1|45280.6|45260.6|45288.1|45268.1|45280.6|45260.6|2
1642757260000|2022-01-21 09:27:40|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|0
1642757270000|2022-01-21 09:27:50|45280.6|45260.6|45281.6|45261.6|45281.6|45261.6|45280.6|45260.6|1
1642757280000|2022-01-21 09:28:00|45283.1|45263.1|45285.1|45265.1|45285.1|45265.1|45281.6|45261.6|1
1642757290000|2022-01-21 09:28:10|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|3
1642757300000|2022-01-21 09:28:20|45282.6|45262.6|45279.1|45259.1|45282.6|45262.6|45279.1|45259.1|4
1642757310000|2022-01-21 09:28:30|45277.6|45257.6|45285.1|45265.1|45285.1|45265.1|45277.6|45257.6|0
1642757320000|2022-01-21 09:28:40|45282.6|45262.6|45279.1|45259.1|45282.6|45262.6|45279.1|45259.1|4
1642757330000|2022-01-21 09:28:50|45280.1|45260.1|45277.6|45257.6|45280.1|45260.1|45277.6|45257.6|1
1642757340000|2022-01-21 09:29:00|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|45275.1|45255.1|0
1642757350000|2022-01-21 09:29:10|||||||||1
1642757360000|2022-01-21 09:29:20|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|2
1642757370000|2022-01-21 09:29:30|45277.6|45257.6|45276.6|45256.6|45277.6|45257.6|45276.6|45256.6|5
1642757380000|2022-01-21 09:29:40|45275.1|45255.1|45275.1|45255.1|45277.6|45257.6|45274.1|45254.1|2
1642757390000|2022-01-21 09:29:50|45277.6|45257.6|45279.1|45259.1|45280.1|45260.1|45275.1|45255.1|4
1642757400000|2022-01-21 09:30:00|45277.6|45257.6|45277.6|45257.6|45280.1|45260.1|45275.1|45255.1|2
1642757410000|2022-01-21 09:30:10|45275.1|45255.1|45269.1|45249.1|45275.1|45255.1|45267.6|45247.6|10
1642757420000|2022-01-21 09:30:20|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|0
1642757430000|2022-01-21 09:30:30|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|4
1642757440000|2022-01-21 09:30:40|45280.1|45260.1|45284.1|45264.1|45284.1|45264.1|45280.1|45260.1|1
1642757450000|2022-01-21 09:30:50|45282.6|45262.6|45287.6|45267.6|45287.6|45267.6|45282.6|45262.6|3
1642757460000|2022-01-21 09:31:00|45300.1|45280.1|45308.1|45288.1|45313.1|45293.1|45300.1|45280.1|14
1642757470000|2022-01-21 09:31:10|45305.1|45285.1|45300.1|45280.1|45305.1|45285.1|45300.1|45280.1|1
1642757480000|2022-01-21 09:31:20|45301.1|45281.1|45302.6|45282.6|45302.6|45282.6|45300.1|45280.1|1
1642757490000|2022-01-21 09:31:30|45300.1|45280.1|45305.1|45285.1|45305.1|45285.1|45300.1|45280.1|1
1642757500000|2022-01-21 09:31:40|45306.6|45286.6|45311.6|45291.6|45315.1|45295.1|45306.6|45286.6|4
1642757510000|2022-01-21 09:31:50|45310.6|45290.6|45302.6|45282.6|45310.6|45290.6|45302.6|45282.6|1
1642757520000|2022-01-21 09:32:00|45304.1|45284.1|45305.1|45285.1|45305.1|45285.1|45300.1|45280.1|3
1642757530000|2022-01-21 09:32:10|45302.6|45282.6|45307.6|45287.6|45307.6|45287.6|45302.6|45282.6|2
1642757540000|2022-01-21 09:32:20|45315.1|45295.1|45316.1|45296.1|45316.1|45296.1|45313.6|45293.6|4
1642757550000|2022-01-21 09:32:30|45313.6|45293.6|45312.6|45292.6|45313.6|45293.6|45312.6|45292.6|2
1642757560000|2022-01-21 09:32:40|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|1
1642757570000|2022-01-21 09:32:50|45310.1|45290.1|45315.1|45295.1|45317.6|45297.6|45310.1|45290.1|5
1642757580000|2022-01-21 09:33:00|45317.6|45297.6|45320.1|45300.1|45320.1|45300.1|45317.6|45297.6|0
1642757590000|2022-01-21 09:33:10|45318.1|45298.1|45317.6|45297.6|45318.1|45298.1|45315.1|45295.1|2
1642757600000|2022-01-21 09:33:20|45318.6|45298.6|45320.1|45300.1|45320.1|45300.1|45318.6|45298.6|2
1642757610000|2022-01-21 09:33:30|45331.1|45311.1|45332.1|45312.1|45332.1|45312.1|45331.1|45311.1|5
1642757620000|2022-01-21 09:33:40|45331.6|45311.6|45330.1|45310.1|45331.6|45311.6|45330.1|45310.1|2
1642757640000|2022-01-21 09:34:00|45327.6|45307.6|45325.1|45305.1|45327.6|45307.6|45325.1|45305.1|9
1642757650000|2022-01-21 09:34:10|45324.1|45304.1|45325.1|45305.1|45325.1|45305.1|45322.6|45302.6|4
1642757660000|2022-01-21 09:34:20|45324.1|45304.1|45322.6|45302.6|45324.1|45304.1|45320.1|45300.1|5
1642757670000|2022-01-21 09:34:30|45323.6|45303.6|45322.6|45302.6|45323.6|45303.6|45322.6|45302.6|0
1642757680000|2022-01-21 09:34:40|45323.6|45303.6|45317.6|45297.6|45325.1|45305.1|45315.1|45295.1|4
1642757690000|2022-01-21 09:34:50|45320.1|45300.1|45320.1|45300.1|45322.6|45302.6|45320.1|45300.1|2
1642757700000|2022-01-21 09:35:00|45321.1|45301.1|45309.1|45289.1|45321.6|45301.6|45309.1|45289.1|3
1642757710000|2022-01-21 09:35:10|45310.1|45290.1|45317.6|45297.6|45317.6|45297.6|45307.6|45287.6|6
1642757720000|2022-01-21 09:35:20|45316.6|45296.6|45318.6|45298.6|45318.6|45298.6|45314.1|45294.1|1
1642757730000|2022-01-21 09:35:30|45317.6|45297.6|45322.6|45302.6|45322.6|45302.6|45317.6|45297.6|1
1642757740000|2022-01-21 09:35:40|45323.6|45303.6|45312.6|45292.6|45325.1|45305.1|45310.1|45290.1|4
1642757750000|2022-01-21 09:35:50|45315.1|45295.1|45316.6|45296.6|45317.6|45297.6|45315.1|45295.1|3
1642757760000|2022-01-21 09:36:00|45317.6|45297.6|45327.6|45307.6|45327.6|45307.6|45310.1|45290.1|8
1642757770000|2022-01-21 09:36:10|45325.1|45305.1|45325.1|45305.1|45327.6|45307.6|45325.1|45305.1|2
1642757780000|2022-01-21 09:36:20|45327.6|45307.6|45328.6|45308.6|45328.6|45308.6|45327.6|45307.6|4
1642757790000|2022-01-21 09:36:30|45327.6|45307.6|45332.6|45312.6|45332.6|45312.6|45327.6|45307.6|3
1642757800000|2022-01-21 09:36:40|45331.6|45311.6|45330.1|45310.1|45331.6|45311.6|45330.1|45310.1|0
1642757810000|2022-01-21 09:36:50|45329.1|45309.1|45329.1|45309.1|45329.1|45309.1|45329.1|45309.1|1
1642757820000|2022-01-21 09:37:00|45327.6|45307.6|45324.1|45304.1|45329.1|45309.1|45324.1|45304.1|5
1642757830000|2022-01-21 09:37:10|45322.6|45302.6|45307.6|45287.6|45324.1|45304.1|45307.6|45287.6|5
1642757840000|2022-01-21 09:37:20|45306.6|45286.6|45304.1|45284.1|45306.6|45286.6|45304.1|45284.1|1
1642757850000|2022-01-21 09:37:30|45302.6|45282.6|45300.1|45280.1|45302.6|45282.6|45300.1|45280.1|2
1642757860000|2022-01-21 09:37:40|||||||||3
1642757870000|2022-01-21 09:37:50|45310.1|45290.1|45310.1|45290.1|45311.1|45291.1|45310.1|45290.1|6
1642757880000|2022-01-21 09:38:00|45312.6|45292.6|45317.6|45297.6|45317.6|45297.6|45312.6|45292.6|2
1642757890000|2022-01-21 09:38:10|||||||||1
1642757900000|2022-01-21 09:38:20|45318.6|45298.6|45318.6|45298.6|45321.1|45301.1|45318.6|45298.6|0
1642757910000|2022-01-21 09:38:30|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45318.6|45298.6|0
1642757920000|2022-01-21 09:38:40|45322.6|45302.6|45321.1|45301.1|45322.6|45302.6|45321.1|45301.1|2
1642757930000|2022-01-21 09:38:50|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|0
1642757940000|2022-01-21 09:39:00|45316.6|45296.6|45319.1|45299.1|45319.1|45299.1|45316.6|45296.6|1
1642757950000|2022-01-21 09:39:10|45321.6|45301.6|45317.6|45297.6|45321.6|45301.6|45317.6|45297.6|3
1642757960000|2022-01-21 09:39:20|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|2
1642757980000|2022-01-21 09:39:40|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|1
1642757990000|2022-01-21 09:39:50|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|0
1642758000000|2022-01-21 09:40:00|45317.6|45297.6|45314.1|45294.1|45317.6|45297.6|45312.6|45292.6|5
1642758010000|2022-01-21 09:40:10|45315.1|45295.1|45302.6|45282.6|45315.1|45295.1|45302.6|45282.6|4
1642758020000|2022-01-21 09:40:20|45297.6|45277.6|45301.1|45281.1|45301.1|45281.1|45297.6|45277.6|4
1642758030000|2022-01-21 09:40:30|45302.6|45282.6|45307.6|45287.6|45307.6|45287.6|45302.6|45282.6|4
1642758050000|2022-01-21 09:40:50|45309.1|45289.1|45311.6|45291.6|45311.6|45291.6|45309.1|45289.1|0
1642758060000|2022-01-21 09:41:00|45314.1|45294.1|45322.6|45302.6|45325.1|45305.1|45314.1|45294.1|0
1642758070000|2022-01-21 09:41:10|45320.1|45300.1|45324.1|45304.1|45324.1|45304.1|45320.1|45300.1|4
1642758080000|2022-01-21 09:41:20|45322.6|45302.6|45319.1|45299.1|45326.6|45306.6|45319.1|45299.1|1
1642758100000|2022-01-21 09:41:40|45317|45297|45311.6|45291.6|45317|45297|45311.6|45291.6|3
1642758110000|2022-01-21 09:41:50|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|45311.6|45291.6|0
1642758120000|2022-01-21 09:42:00|45311.6|45291.6|45309.1|45289.1|45311.6|45291.6|45309.1|45289.1|1
1642758150000|2022-01-21 09:42:30|||||||||1
1642758170000|2022-01-21 09:42:50|45310.1|45290.1|45310.1|45290.1|45311.1|45291.1|45310.1|45290.1|2
1642758180000|2022-01-21 09:43:00|45313.6|45293.6|45315.1|45295.1|45315.1|45295.1|45313.6|45293.6|3
1642758190000|2022-01-21 09:43:10|45316.1|45296.1|45315.1|45295.1|45316.1|45296.1|45315.1|45295.1|0
1642758200000|2022-01-21 09:43:20|45316.1|45296.1|45317.6|45297.6|45317.6|45297.6|45316.1|45296.1|0
1642758210000|2022-01-21 09:43:30|45316.6|45296.6|45320.1|45300.1|45320.1|45300.1|45316.1|45296.1|2
1642758220000|2022-01-21 09:43:40|45321.6|45301.6|45329.1|45309.1|45331.6|45311.6|45321.6|45301.6|10
1642758230000|2022-01-21 09:43:50|45331.6|45311.6|45329.1|45309.1|45331.6|45311.6|45329.1|45309.1|0
1642758240000|2022-01-21 09:44:00|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|45330.1|45310.1|2
1642758250000|2022-01-21 09:44:10|45334.1|45314.1|45345.1|45325.1|45345.1|45325.1|45334.1|45314.1|9
1642758260000|2022-01-21 09:44:20|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|1
1642758270000|2022-01-21 09:44:30|45345.1|45325.1|45345.1|45325.1|45347.6|45327.6|45345.1|45325.1|1
1642758280000|2022-01-21 09:44:40|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|1
1642758290000|2022-01-21 09:44:50|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|2
1642758300000|2022-01-21 09:45:00|45347.6|45327.6|45355.6|45335.6|45357|45337|45347.6|45327.6|1
1642758310000|2022-01-21 09:45:10|45357|45337|45361.6|45341.6|45361.6|45341.6|45355.1|45335.1|7
1642758320000|2022-01-21 09:45:20|45360.1|45340.1|45357.6|45337.6|45360.1|45340.1|45357.6|45337.6|2
1642758330000|2022-01-21 09:45:30|45356.1|45336.1|45351.6|45331.6|45356.1|45336.1|45351.6|45331.6|2
1642758340000|2022-01-21 09:45:40|45350.1|45330.1|45348.1|45328.1|45353.1|45333.1|45348.1|45328.1|5
1642758350000|2022-01-21 09:45:50|45346.6|45326.6|45345.1|45325.1|45346.6|45326.6|45345.1|45325.1|1
1642758360000|2022-01-21 09:46:00|45344.1|45324.1|45342.6|45322.6|45344.1|45324.1|45342.6|45322.6|0
1642758370000|2022-01-21 09:46:10|45341.6|45321.6|45340.1|45320.1|45341.6|45321.6|45340.1|45320.1|1
1642758380000|2022-01-21 09:46:20|45337.6|45317.6|45328.6|45308.6|45339.1|45319.1|45328.6|45308.6|1
1642758390000|2022-01-21 09:46:30|45330.1|45310.1|45325.1|45305.1|45330.1|45310.1|45325.1|45305.1|4
1642758400000|2022-01-21 09:46:40|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|3
1642758410000|2022-01-21 09:46:50|45325.1|45305.1|45325.1|45305.1|45326.6|45306.6|45325.1|45305.1|1
1642758420000|2022-01-21 09:47:00|45326.1|45306.1|45332.1|45312.1|45332.1|45312.1|45326.1|45306.1|1
1642758430000|2022-01-21 09:47:10|45333.6|45313.6|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|3
1642758440000|2022-01-21 09:47:20|45327.6|45307.6|45330.1|45310.1|45330.1|45310.1|45327.6|45307.6|4
1642758450000|2022-01-21 09:47:30|45332.6|45312.6|45322.6|45302.6|45332.6|45312.6|45322.6|45302.6|6
1642758460000|2022-01-21 09:47:40|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|1
1642758470000|2022-01-21 09:47:50|45319.1|45299.1|45311.6|45291.6|45319.1|45299.1|45311.6|45291.6|2
1642758480000|2022-01-21 09:48:00|45309.1|45289.1|45312.6|45292.6|45312.6|45292.6|45309.1|45289.1|2
1642758510000|2022-01-21 09:48:30|45320.1|45300.1|45322.6|45302.6|45325.1|45305.1|45320.1|45300.1|2
1642758520000|2022-01-21 09:48:40|45325.1|45305.1|45328.6|45308.6|45328.6|45308.6|45325.1|45305.1|0
1642758530000|2022-01-21 09:48:50|45329.6|45309.6|45342.6|45322.6|45342.6|45322.6|45328.6|45308.6|1
1642758540000|2022-01-21 09:49:00|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|45345.1|45325.1|0
1642758550000|2022-01-21 09:49:10|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|5
1642758580000|2022-01-21 09:49:40|45348.6|45328.6|45352.6|45332.6|45352.6|45332.6|45348.6|45328.6|1
1642758590000|2022-01-21 09:49:50|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|1
1642758600000|2022-01-21 09:50:00|45352.6|45332.6|45355.1|45335.1|45355.1|45335.1|45351.1|45331.1|3
1642758610000|2022-01-21 09:50:10|45351.1|45331.1|45353.6|45333.6|45355.1|45335.1|45351.1|45331.1|1
1642758620000|2022-01-21 09:50:20|45355.1|45335.1|45355.1|45335.1|45355.1|45335.1|45353.6|45333.6|0
1642758640000|2022-01-21 09:50:40|45354.1|45334.1|45350.1|45330.1|45355.1|45335.1|45350.1|45330.1|1
1642758650000|2022-01-21 09:50:50|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|6
1642758660000|2022-01-21 09:51:00|45349.1|45329.1|45365.1|45345.1|45366.6|45346.6|45347.6|45327.6|9
1642758670000|2022-01-21 09:51:10|45366.6|45346.6|45367.6|45347.6|45367.6|45347.6|45365.1|45345.1|1
1642758680000|2022-01-21 09:51:20|45366.6|45346.6|45374.1|45354.1|45374.1|45354.1|45366.6|45346.6|1
1642758690000|2022-01-21 09:51:30|45375.6|45355.6|45377.6|45357.6|45377.6|45357.6|45374.1|45354.1|4
1642758700000|2022-01-21 09:51:40|45376.6|45356.6|45372.6|45352.6|45376.6|45356.6|45372.6|45352.6|3
1642758710000|2022-01-21 09:51:50|45371.6|45351.6|45374.1|45354.1|45375.1|45355.1|45368.6|45348.6|10
1642758720000|2022-01-21 09:52:00|45372.6|45352.6|45372.6|45352.6|45375.1|45355.1|45372.6|45352.6|13
1642758730000|2022-01-21 09:52:10|45373.6|45353.6|45375.1|45355.1|45375.1|45355.1|45372.6|45352.6|22
1642758740000|2022-01-21 09:52:20|45376.6|45356.6|45379.1|45359.1|45380.1|45360.1|45375.1|45355.1|10
1642758750000|2022-01-21 09:52:30|45380.1|45360.1|45375.1|45355.1|45380.1|45360.1|45375.1|45355.1|14
1642758760000|2022-01-21 09:52:40|45380.1|45360.1|45377.6|45357.6|45380.1|45360.1|45375.1|45355.1|20
1642758770000|2022-01-21 09:52:50|45376.6|45356.6|45379.1|45359.1|45380.1|45360.1|45375.1|45355.1|7
1642758780000|2022-01-21 09:53:00|45380.1|45360.1|45375.1|45355.1|45380.1|45360.1|45375.1|45355.1|10
1642758790000|2022-01-21 09:53:10|45379.1|45359.1|45375.1|45355.1|45379.1|45359.1|45375.1|45355.1|23
1642758800000|2022-01-21 09:53:20|45380.1|45360.1|45380.1|45360.1|45380.1|45360.1|45380.1|45360.1|21
1642758810000|2022-01-21 09:53:30|45382.6|45362.6|45380.1|45360.1|45382.6|45362.6|45380.1|45360.1|17
1642758820000|2022-01-21 09:53:40|45381.1|45361.1|45385.1|45365.1|45385.1|45365.1|45380.1|45360.1|28
1642758830000|2022-01-21 09:53:50|||||||||12
1642758840000|2022-01-21 09:54:00|||||||||4
1642758850000|2022-01-21 09:54:10|45389.1|45369.1|45385.1|45365.1|45389.1|45369.1|45385.1|45365.1|7
1642758860000|2022-01-21 09:54:20|45387.6|45367.6|45387.6|45367.6|45387.6|45367.6|45385.1|45365.1|2
1642758870000|2022-01-21 09:54:30|45388.6|45368.6|45385.1|45365.1|45389.1|45369.1|45385.1|45365.1|8
1642758880000|2022-01-21 09:54:40|||||||||2
1642758890000|2022-01-21 09:54:50|45386.1|45366.1|45387.6|45367.6|45387.6|45367.6|45386.1|45366.1|10
1642758900000|2022-01-21 09:55:00|45390.1|45370.1|45385.1|45365.1|45390.1|45370.1|45385.1|45365.1|2
1642758910000|2022-01-21 09:55:10|45384.1|45364.1|45387.6|45367.6|45387.6|45367.6|45383.6|45363.6|3
1642758920000|2022-01-21 09:55:20|45388.6|45368.6|45390.1|45370.1|45390.1|45370.1|45388.6|45368.6|0
1642758940000|2022-01-21 09:55:40|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|0
1642758950000|2022-01-21 09:55:50|45395.1|45375.1|45400.1|45380.1|45400.1|45380.1|45395.1|45375.1|24
1642758960000|2022-01-21 09:56:00|45401.1|45381.1|45405.1|45385.1|45405.1|45385.1|45401.1|45381.1|1
1642758970000|2022-01-21 09:56:10|45403.6|45383.6|45405.1|45385.1|45405.1|45385.1|45400.1|45380.1|5
1642758980000|2022-01-21 09:56:20|45402.6|45382.6|45401.6|45381.6|45405.1|45385.1|45400.1|45380.1|6
1642758990000|2022-01-21 09:56:30|45403.6|45383.6|45402.6|45382.6|45404.1|45384.1|45402.6|45382.6|1
1642759000000|2022-01-21 09:56:40|45405.1|45385.1|45399.1|45379.1|45405.1|45385.1|45399.1|45379.1|2
1642759010000|2022-01-21 09:56:50|45400.1|45380.1|45409.1|45389.1|45412.6|45392.6|45400.1|45380.1|34
1642759020000|2022-01-21 09:57:00|45407.6|45387.6|45405.1|45385.1|45407.6|45387.6|45402.6|45382.6|4
1642759030000|2022-01-21 09:57:10|45407.6|45387.6|45416.6|45396.6|45416.6|45396.6|45407.6|45387.6|10
1642759040000|2022-01-21 09:57:20|45419.1|45399.1|45420.1|45400.1|45430.1|45410.1|45417.6|45397.6|7
1642759050000|2022-01-21 09:57:30|45419.1|45399.1|45417.6|45397.6|45419.1|45399.1|45417.6|45397.6|0
1642759060000|2022-01-21 09:57:40|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45415.1|45395.1|11
1642759070000|2022-01-21 09:57:50|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|0
1642759080000|2022-01-21 09:58:00|45422.6|45402.6|45420.1|45400.1|45425.1|45405.1|45420.1|45400.1|4
1642759090000|2022-01-21 09:58:10|45422.6|45402.6|45420.1|45400.1|45422.6|45402.6|45420.1|45400.1|2
1642759100000|2022-01-21 09:58:20|45422.6|45402.6|45425.1|45405.1|45425.1|45405.1|45422.6|45402.6|1
1642759110000|2022-01-21 09:58:30|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|9
1642759120000|2022-01-21 09:58:40|45427.6|45407.6|45430.1|45410.1|45430.1|45410.1|45427.6|45407.6|5
1642759130000|2022-01-21 09:58:50|||||||||1
1642759140000|2022-01-21 09:59:00|45432.6|45412.6|45432.6|45412.6|45442.6|45422.6|45432.6|45412.6|18
1642759150000|2022-01-21 09:59:10|45435.1|45415.1|45425.1|45405.1|45435.1|45415.1|45425.1|45405.1|16
1642759160000|2022-01-21 09:59:20|45424.1|45404.1|45425.1|45405.1|45425.1|45405.1|45422.6|45402.6|0
1642759170000|2022-01-21 09:59:30|45422.6|45402.6|45409.1|45389.1|45422.6|45402.6|45409.1|45389.1|14
1642759180000|2022-01-21 09:59:40|45406.6|45386.6|45400.1|45380.1|45406.6|45386.6|45400.1|45380.1|9
1642759190000|2022-01-21 09:59:50|45399.1|45379.1|45399.1|45379.1|45400.1|45380.1|45397.6|45377.6|1
1642759200000|2022-01-21 10:00:00|45395.1|45375.1|45399.1|45379.1|45400.1|45380.1|45395.1|45375.1|6
1642759210000|2022-01-21 10:00:10|45398.1|45378.1|45399.1|45379.1|45400.1|45380.1|45396.6|45376.6|0
1642759220000|2022-01-21 10:00:20|45400.1|45380.1|45399.1|45379.1|45400.1|45380.1|45399.1|45379.1|0
1642759230000|2022-01-21 10:00:30|45400.1|45380.1|45410.1|45390.1|45410.1|45390.1|45399.1|45379.1|5
1642759240000|2022-01-21 10:00:40|45402.6|45382.6|45405.1|45385.1|45405.1|45385.1|45400.1|45380.1|27
1642759250000|2022-01-21 10:00:50|45401.1|45381.1|45398.1|45378.1|45402.6|45382.6|45398.1|45378.1|35
1642759260000|2022-01-21 10:01:00|45396.6|45376.6|45369.1|45349.1|45396.6|45376.6|45369.1|45349.1|8
1642759270000|2022-01-21 10:01:10|45370.1|45350.1|45370.1|45350.1|45370.1|45350.1|45367.6|45347.6|1
1642759280000|2022-01-21 10:01:20|45372.6|45352.6|45372.6|45352.6|45373.6|45353.6|45372.6|45352.6|4
1642759290000|2022-01-21 10:01:30|45371.1|45351.1|45372.6|45352.6|45372.6|45352.6|45370.1|45350.1|2
1642759300000|2022-01-21 10:01:40|45380.1|45360.1|45375.1|45355.1|45380.1|45360.1|45375.1|45355.1|12
1642759310000|2022-01-21 10:01:50|45371.6|45351.6|45370.1|45350.1|45371.6|45351.6|45370.1|45350.1|20
1642759320000|2022-01-21 10:02:00|45369.1|45349.1|45372.6|45352.6|45375.1|45355.1|45367.6|45347.6|13
1642759330000|2022-01-21 10:02:10|45371.6|45351.6|45370.1|45350.1|45371.6|45351.6|45369.1|45349.1|14
1642759340000|2022-01-21 10:02:20|||||||||17
1642759350000|2022-01-21 10:02:30|45375.1|45355.1|45365.1|45345.1|45375.1|45355.1|45365.1|45345.1|21
1642759360000|2022-01-21 10:02:40|45367.6|45347.6|45376.1|45356.1|45376.1|45356.1|45365.1|45345.1|64
1642759370000|2022-01-21 10:02:50|45377.1|45357.1|45372.6|45352.6|45377.1|45357.1|45372.6|45352.6|7
1642759380000|2022-01-21 10:03:00|45375.1|45355.1|45371.6|45351.6|45375.1|45355.1|45371.6|45351.6|1
1642759390000|2022-01-21 10:03:10|45357.6|45337.6|45342.6|45322.6|45357.6|45337.6|45340.1|45320.1|14
1642759400000|2022-01-21 10:03:20|45343.6|45323.6|45347.6|45327.6|45347.6|45327.6|45343.6|45323.6|68
1642759410000|2022-01-21 10:03:30|45349.1|45329.1|45357.6|45337.6|45357.6|45337.6|45349.1|45329.1|3
1642759420000|2022-01-21 10:03:40|45360.1|45340.1|45360.1|45340.1|45363.1|45343.1|45357.6|45337.6|17
1642759430000|2022-01-21 10:03:50|45357.6|45337.6|45347.6|45327.6|45360.1|45340.1|45346.6|45326.6|16
1642759440000|2022-01-21 10:04:00|45345.1|45325.1|45340.1|45320.1|45345.1|45325.1|45340.1|45320.1|9
1642759450000|2022-01-21 10:04:10|45338.6|45318.6|45340.1|45320.1|45345.1|45325.1|45338.6|45318.6|24
1642759460000|2022-01-21 10:04:20|45341.1|45321.1|45345.1|45325.1|45345.1|45325.1|45340.1|45320.1|52
1642759470000|2022-01-21 10:04:30|45342.6|45322.6|45345.1|45325.1|45345.1|45325.1|45340.1|45320.1|49
1642759480000|2022-01-21 10:04:40|45350.1|45330.1|45357.6|45337.6|45357.6|45337.6|45350.1|45330.1|1
1642759490000|2022-01-21 10:04:50|45358.6|45338.6|45355.1|45335.1|45360.1|45340.1|45355.1|45335.1|46
1642759500000|2022-01-21 10:05:00|45351.1|45331.1|45338.1|45318.1|45351.1|45331.1|45338.1|45318.1|10
1642759510000|2022-01-21 10:05:10|45336.6|45316.6|45345.6|45325.6|45345.6|45325.6|45336.6|45316.6|33
1642759520000|2022-01-21 10:05:20|45350.6|45330.6|45338.1|45318.1|45350.6|45330.6|45338.1|45318.1|25
1642759530000|2022-01-21 10:05:30|45339.1|45319.1|45341.6|45321.6|45341.6|45321.6|45339.1|45319.1|25
1642759540000|2022-01-21 10:05:40|45343.1|45323.1|45355.6|45335.6|45355.6|45335.6|45343.1|45323.1|4
1642759550000|2022-01-21 10:05:50|45358.1|45338.1|45355.6|45335.6|45359.1|45339.1|45355.6|45335.6|7
1642759560000|2022-01-21 10:06:00|45354.5|45334.5|45345.6|45325.6|45354.5|45334.5|45345.6|45325.6|3
1642759570000|2022-01-21 10:06:10|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45345.6|45325.6|5
1642759580000|2022-01-21 10:06:20|45349.1|45329.1|45349.1|45329.1|45349.1|45329.1|45348.1|45328.1|1
1642759590000|2022-01-21 10:06:30|45348.1|45328.1|45350.6|45330.6|45350.6|45330.6|45348.1|45328.1|2
1642759600000|2022-01-21 10:06:40|45349.1|45329.1|45349.1|45329.1|45350.6|45330.6|45349.1|45329.1|0
1642759610000|2022-01-21 10:06:50|45348.1|45328.1|45343.1|45323.1|45348.1|45328.1|45343.1|45323.1|45
1642759620000|2022-01-21 10:07:00|45344.1|45324.1|45349.1|45329.1|45351.6|45331.6|45344.1|45324.1|13
1642759630000|2022-01-21 10:07:10|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|6
1642759640000|2022-01-21 10:07:20|45346.6|45326.6|45344.1|45324.1|45346.6|45326.6|45344.1|45324.1|15
1642759650000|2022-01-21 10:07:30|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45338.1|45318.1|19
1642759660000|2022-01-21 10:07:40|45346.6|45326.6|45342|45322|45348.1|45328.1|45342|45322|7
1642759670000|2022-01-21 10:07:50|45339.5|45319.5|45343.1|45323.1|45345.6|45325.6|45339.5|45319.5|11
1642759680000|2022-01-21 10:08:00|45342|45322|45340.6|45320.6|45342|45322|45338.1|45318.1|21
1642759690000|2022-01-21 10:08:10|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|13
1642759700000|2022-01-21 10:08:20|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45343.1|45323.1|12
1642759710000|2022-01-21 10:08:30|45343.1|45323.1|45348.1|45328.1|45348.1|45328.1|45343.1|45323.1|3
1642759720000|2022-01-21 10:08:40|45349.1|45329.1|45344.1|45324.1|45349.1|45329.1|45344.1|45324.1|7
1642759730000|2022-01-21 10:08:50|45348.1|45328.1|45359.1|45339.1|45361.6|45341.6|45348.1|45328.1|23
1642759740000|2022-01-21 10:09:00|45358.1|45338.1|45360.6|45340.6|45363.1|45343.1|45358.1|45338.1|6
1642759750000|2022-01-21 10:09:10|45359.5|45339.5|45358.1|45338.1|45359.5|45339.5|45358.1|45338.1|0
1642759780000|2022-01-21 10:09:40|45355.6|45335.6|45358.1|45338.1|45358.1|45338.1|45355.6|45335.6|4
1642759790000|2022-01-21 10:09:50|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|45355.6|45335.6|0
1642759800000|2022-01-21 10:10:00|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|45345.6|45325.6|5
1642759820000|2022-01-21 10:10:20|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|0
1642759840000|2022-01-21 10:10:40|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|0
1642759850000|2022-01-21 10:10:50|45346.6|45326.6|45350.6|45330.6|45351.6|45331.6|45346.6|45326.6|3
1642759860000|2022-01-21 10:11:00|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|45348.1|45328.1|0
1642759870000|2022-01-21 10:11:10|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|45353.1|45333.1|2
1642759880000|2022-01-21 10:11:20|45348.1|45328.1|45353.1|45333.1|45353.1|45333.1|45348.1|45328.1|5
1642759890000|2022-01-21 10:11:30|45356.6|45336.6|45358.1|45338.1|45358.1|45338.1|45353.1|45333.1|13
1642759900000|2022-01-21 10:11:40|45355.6|45335.6|45360.6|45340.6|45361.6|45341.6|45355.6|45335.6|9
1642759910000|2022-01-21 10:11:50|45358.1|45338.1|45363.1|45343.1|45363.1|45343.1|45358.1|45338.1|6
1642759920000|2022-01-21 10:12:00|45360.6|45340.6|45361.6|45341.6|45361.6|45341.6|45360.6|45340.6|6
1642759930000|2022-01-21 10:12:10|45363.1|45343.1|45363.1|45343.1|45363.1|45343.1|45363.1|45343.1|1
1642759940000|2022-01-21 10:12:20|45360.6|45340.6|45363.1|45343.1|45363.1|45343.1|45360.6|45340.6|10
1642759950000|2022-01-21 10:12:30|45358.1|45338.1|45335.6|45315.6|45358.1|45338.1|45335.6|45315.6|12
1642759970000|2022-01-21 10:12:50|45333.1|45313.1|45333.1|45313.1|45334.5|45314.5|45333.1|45313.1|53
1642759980000|2022-01-21 10:13:00|45331.6|45311.6|45329.5|45309.5|45333.1|45313.1|45329.5|45309.5|27
1642759990000|2022-01-21 10:13:10|45328.1|45308.1|45325.6|45305.6|45328.1|45308.1|45323.1|45303.1|6
1642760000000|2022-01-21 10:13:20|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|45328.1|45308.1|7
1642760010000|2022-01-21 10:13:30|||||||||2
1642760020000|2022-01-21 10:13:40|45327|45307|45328.1|45308.1|45328.1|45308.1|45327|45307|1
1642760030000|2022-01-21 10:13:50|45325.6|45305.6|45328.1|45308.1|45328.1|45308.1|45325.6|45305.6|0
1642760050000|2022-01-21 10:14:10|45335.6|45315.6|45338.1|45318.1|45348.1|45328.1|45335.6|45315.6|11
1642760060000|2022-01-21 10:14:20|||||||||3
1642760080000|2022-01-21 10:14:40|45337|45317|45334.5|45314.5|45337|45317|45334.5|45314.5|7
1642760090000|2022-01-21 10:14:50|45330.6|45310.6|45320.6|45300.6|45330.6|45310.6|45318.1|45298.1|11
1642760100000|2022-01-21 10:15:00|45318.1|45298.1|45320.6|45300.6|45323.1|45303.1|45318.1|45298.1|7
1642760110000|2022-01-21 10:15:10|45322|45302|45322|45302|45322|45302|45318.1|45298.1|2
1642760120000|2022-01-21 10:15:20|45320.6|45300.6|45323.1|45303.1|45323.1|45303.1|45318.1|45298.1|14
1642760130000|2022-01-21 10:15:30|45325.6|45305.6|45323.1|45303.1|45330.6|45310.6|45323.1|45303.1|41
1642760140000|2022-01-21 10:15:40|45322|45302|45323.1|45303.1|45323.1|45303.1|45318.1|45298.1|3
1642760150000|2022-01-21 10:15:50|45325.6|45305.6|45328.1|45308.1|45328.1|45308.1|45323.1|45303.1|41
1642760160000|2022-01-21 10:16:00|45329.1|45309.1|45328.5|45308.5|45333.1|45313.1|45328.1|45308.1|93
1642760170000|2022-01-21 10:16:10|45331|45311|45331|45311|45331|45311|45326|45306|15
1642760180000|2022-01-21 10:16:20|45336|45316|45333.5|45313.5|45336|45316|45333.5|45313.5|5
1642760190000|2022-01-21 10:16:30|45336|45316|45336|45316|45336|45316|45336|45316|31
1642760200000|2022-01-21 10:16:40|45337|45317|45338.5|45318.5|45338.5|45318.5|45336|45316|27
1642760210000|2022-01-21 10:16:50|45336|45316|45341|45321|45341|45321|45336|45316|13
1642760220000|2022-01-21 10:17:00|45337.5|45317.5|45336|45316|45337.5|45317.5|45336|45316|8
1642760230000|2022-01-21 10:17:10|45341|45321|45365|45345|45365|45345|45341|45321|11
1642760240000|2022-01-21 10:17:20|45367|45347|45381|45361|45381|45361|45367|45347|8
1642760250000|2022-01-21 10:17:30|45383.5|45363.5|45388.5|45368.5|45389.5|45369.5|45383.5|45363.5|7
1642760260000|2022-01-21 10:17:40|45389.5|45369.5|45393.5|45373.5|45393.5|45373.5|45389.5|45369.5|10
1642760270000|2022-01-21 10:17:50|45398.5|45378.5|45398.5|45378.5|45401|45381|45398.5|45378.5|7
1642760280000|2022-01-21 10:18:00|45399.5|45379.5|45407.5|45387.5|45408.5|45388.5|45399.5|45379.5|5
1642760290000|2022-01-21 10:18:10|45406|45386|45407|45387|45408.5|45388.5|45403.5|45383.5|6
1642760300000|2022-01-21 10:18:20|45408.5|45388.5|45398.5|45378.5|45408.5|45388.5|45397|45377|5
1642760310000|2022-01-21 10:18:30|45397.5|45377.5|45388.5|45368.5|45397.5|45377.5|45387|45367|1
1642760320000|2022-01-21 10:18:40|45386|45366|45386|45366|45388.5|45368.5|45386|45366|13
1642760330000|2022-01-21 10:18:50|45383.5|45363.5|45386|45366|45386|45366|45383.5|45363.5|0
1642760340000|2022-01-21 10:19:00|45385|45365|45381|45361|45386|45366|45381|45361|5
1642760350000|2022-01-21 10:19:10|45378.1|45358.1|45380.6|45360.6|45380.6|45360.6|45376.6|45356.6|13
1642760360000|2022-01-21 10:19:20|45381.6|45361.6|45383.1|45363.1|45384.1|45364.1|45381.6|45361.6|1
1642760370000|2022-01-21 10:19:30|45385.6|45365.6|45388.1|45368.1|45388.1|45368.1|45384.1|45364.1|3
1642760380000|2022-01-21 10:19:40|45386.6|45366.6|45385.6|45365.6|45386.6|45366.6|45385.6|45365.6|1
1642760390000|2022-01-21 10:19:50|45386.6|45366.6|45385.6|45365.6|45388.1|45368.1|45383.1|45363.1|0
1642760400000|2022-01-21 10:20:00|45383.1|45363.1|45385.6|45365.6|45385.6|45365.6|45383.1|45363.1|0
1642760410000|2022-01-21 10:20:10|45384.5|45364.5|45385.6|45365.6|45385.6|45365.6|45383.1|45363.1|0
1642760420000|2022-01-21 10:20:20|45387|45367|45388.1|45368.1|45388.1|45368.1|45387|45367|1
1642760430000|2022-01-21 10:20:30|45393.1|45373.1|45398.1|45378.1|45398.1|45378.1|45393.1|45373.1|1
1642760440000|2022-01-21 10:20:40|45400.6|45380.6|45400.6|45380.6|45400.6|45380.6|45400.6|45380.6|0
1642760450000|2022-01-21 10:20:50|45398.1|45378.1|45392|45372|45398.1|45378.1|45392|45372|3
1642760460000|2022-01-21 10:21:00|45390.6|45370.6|45390.6|45370.6|45390.6|45370.6|45390.6|45370.6|0
1642760470000|2022-01-21 10:21:10|45391.6|45371.6|45388.1|45368.1|45393.1|45373.1|45388.1|45368.1|2
1642760480000|2022-01-21 10:21:20|45385.6|45365.6|45385.6|45365.6|45385.6|45365.6|45383.1|45363.1|3
1642760490000|2022-01-21 10:21:30|45383.1|45363.1|45384.5|45364.5|45384.5|45364.5|45383.1|45363.1|1
1642760500000|2022-01-21 10:21:40|45387|45367|45383.1|45363.1|45387|45367|45383.1|45363.1|0
1642760510000|2022-01-21 10:21:50|45388.1|45368.1|45390.6|45370.6|45390.6|45370.6|45388.1|45368.1|1
1642760520000|2022-01-21 10:22:00|45388.1|45368.1|45388.1|45368.1|45390.6|45370.6|45388.1|45368.1|1
1642760530000|2022-01-21 10:22:10|45390.6|45370.6|45388.1|45368.1|45390.6|45370.6|45388.1|45368.1|0
1642760540000|2022-01-21 10:22:20|45390.6|45370.6|45388.1|45368.1|45390.6|45370.6|45388.1|45368.1|0
1642760550000|2022-01-21 10:22:30|45390.6|45370.6|45389.5|45369.5|45390.6|45370.6|45389.5|45369.5|0
1642760560000|2022-01-21 10:22:40|45388.1|45368.1|45388.1|45368.1|45389.1|45369.1|45388.1|45368.1|0
1642760570000|2022-01-21 10:22:50|45390.6|45370.6|45385.6|45365.6|45390.6|45370.6|45385.6|45365.6|4
1642760580000|2022-01-21 10:23:00|45384.5|45364.5|45388.1|45368.1|45388.1|45368.1|45383.1|45363.1|2
1642760610000|2022-01-21 10:23:30|45385.6|45365.6|45385.6|45365.6|45385.6|45365.6|45385.6|45365.6|2
1642760620000|2022-01-21 10:23:40|45386.6|45366.6|45383.1|45363.1|45388.1|45368.1|45383.1|45363.1|0
1642760630000|2022-01-21 10:23:50|45385.6|45365.6|45377|45357|45385.6|45365.6|45377|45357|3
1642760640000|2022-01-21 10:24:00|45375.6|45355.6|45365.6|45345.6|45375.6|45355.6|45365.6|45345.6|3
1642760650000|2022-01-21 10:24:10|45368.1|45348.1|45368.1|45348.1|45368.1|45348.1|45365.6|45345.6|5
1642760660000|2022-01-21 10:24:20|45370.6|45350.6|45355.6|45335.6|45370.6|45350.6|45353.1|45333.1|8
1642760670000|2022-01-21 10:24:30|45356.6|45336.6|45353.1|45333.1|45358.1|45338.1|45353.1|45333.1|1
1642760680000|2022-01-21 10:24:40|45355.6|45335.6|45353.1|45333.1|45355.6|45335.6|45353.1|45333.1|1
1642760690000|2022-01-21 10:24:50|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|45354.1|45334.1|4
1642760700000|2022-01-21 10:25:00|45353.1|45333.1|45350.6|45330.6|45355.6|45335.6|45350.6|45330.6|4
1642760710000|2022-01-21 10:25:10|45346.6|45326.6|45343.1|45323.1|45347|45327|45341|45321|8
1642760720000|2022-01-21 10:25:20|45344.1|45324.1|45342|45322|45345.6|45325.6|45339.5|45319.5|5
1642760730000|2022-01-21 10:25:30|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|45343.1|45323.1|0
1642760740000|2022-01-21 10:25:40|45345.6|45325.6|45343.1|45323.1|45345.6|45325.6|45343.1|45323.1|0
1642760750000|2022-01-21 10:25:50|45344.1|45324.1|45343.1|45323.1|45345.6|45325.6|45343.1|45323.1|0
1642760760000|2022-01-21 10:26:00|45344.1|45324.1|45345.6|45325.6|45345.6|45325.6|45343.1|45323.1|0
1642760770000|2022-01-21 10:26:10|45344.5|45324.5|45355.6|45335.6|45355.6|45335.6|45343.1|45323.1|13
1642760780000|2022-01-21 10:26:20|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|45358.1|45338.1|3
1642760790000|2022-01-21 10:26:30|45355.6|45335.6|45360.6|45340.6|45360.6|45340.6|45355.6|45335.6|1
1642760800000|2022-01-21 10:26:40|45359.1|45339.1|45353|45333|45359.1|45339.1|45353|45333|2
1642760820000|2022-01-21 10:27:00|45356.6|45336.6|45360.5|45340.5|45360.5|45340.5|45356.6|45336.6|2
1642760830000|2022-01-21 10:27:10|45362|45342|45360.5|45340.5|45364.5|45344.5|45360.5|45340.5|8
1642760840000|2022-01-21 10:27:20|45361.6|45341.6|45360.5|45340.5|45363|45343|45360.5|45340.5|0
1642760850000|2022-01-21 10:27:30|45363|45343|45362|45342|45363|45343|45362|45342|0
1642760860000|2022-01-21 10:27:40|45361.6|45341.6|45363|45343|45363|45343|45361.6|45341.6|0
1642760880000|2022-01-21 10:28:00|45364.1|45344.1|45368|45348|45368|45348|45364.1|45344.1|1
1642760890000|2022-01-21 10:28:10|45370.5|45350.5|45375.5|45355.5|45376.6|45356.6|45370.5|45350.5|5
1642760900000|2022-01-21 10:28:20|45376.6|45356.6|45380.5|45360.5|45380.5|45360.5|45376.6|45356.6|0
1642760910000|2022-01-21 10:28:30|45378|45358|45380.5|45360.5|45380.5|45360.5|45378|45358|1
1642760920000|2022-01-21 10:28:40|45381.6|45361.6|45385.5|45365.5|45385.5|45365.5|45381.6|45361.6|5
1642760930000|2022-01-21 10:28:50|45380.5|45360.5|45370.5|45350.5|45380.5|45360.5|45370.5|45350.5|4
1642760940000|2022-01-21 10:29:00|45368|45348|45368|45348|45370.5|45350.5|45368|45348|2
1642760950000|2022-01-21 10:29:10|45370.5|45350.5|45370.5|45350.5|45370.5|45350.5|45370.5|45350.5|0
1642760960000|2022-01-21 10:29:20|45369.5|45349.5|45370.5|45350.5|45370.5|45350.5|45368|45348|0
1642760970000|2022-01-21 10:29:30|45369.5|45349.5|45368|45348|45370.5|45350.5|45368|45348|1
1642760980000|2022-01-21 10:29:40|45366.6|45346.6|45370.5|45350.5|45370.5|45350.5|45366.6|45346.6|1
1642760990000|2022-01-21 10:29:50|45369.5|45349.5|45370.5|45350.5|45370.5|45350.5|45368|45348|0
1642761000000|2022-01-21 10:30:00|45369.1|45349.1|45370.5|45350.5|45370.5|45350.5|45369.1|45349.1|1
1642761010000|2022-01-21 10:30:10|45372|45352|45368|45348|45372|45352|45368|45348|2
1642761020000|2022-01-21 10:30:20|45365.5|45345.5|45365.5|45345.5|45365.5|45345.5|45365.5|45345.5|0
1642761030000|2022-01-21 10:30:30|45364.5|45344.5|45360.5|45340.5|45364.5|45344.5|45358|45338|7
1642761040000|2022-01-21 10:30:40|45361.6|45341.6|45363|45343|45363|45343|45361.6|45341.6|0
1642761050000|2022-01-21 10:30:50|45362|45342|45363|45343|45363|45343|45360.5|45340.5|1
1642761060000|2022-01-21 10:31:00|45360.5|45340.5|45365.5|45345.5|45365.5|45345.5|45360.5|45340.5|2
1642761080000|2022-01-21 10:31:20|45368|45348|45368|45348|45370.5|45350.5|45368|45348|1
1642761100000|2022-01-21 10:31:40|45370.5|45350.5|45373|45353|45373|45353|45370.5|45350.5|1
1642761110000|2022-01-21 10:31:50|45374.1|45354.1|45375.5|45355.5|45375.5|45355.5|45374.1|45354.1|0
1642761120000|2022-01-21 10:32:00|45382|45362|45380.5|45360.5|45384.5|45364.5|45380.5|45360.5|11
1642761130000|2022-01-21 10:32:10|||||||||1
1642761140000|2022-01-21 10:32:20|45378|45358|45378|45358|45378|45358|45378|45358|0
1642761150000|2022-01-21 10:32:30|45377|45357|45370.5|45350.5|45377|45357|45370.5|45350.5|3
1642761160000|2022-01-21 10:32:40|45371.6|45351.6|45375.5|45355.5|45375.5|45355.5|45371.6|45351.6|0
1642761170000|2022-01-21 10:32:50|45373|45353|45375.5|45355.5|45375.5|45355.5|45373|45353|1
1642761180000|2022-01-21 10:33:00|45373|45353|45373|45353|45373|45353|45373|45353|1
1642761210000|2022-01-21 10:33:30|45368|45348|45363|45343|45368|45348|45363|45343|4
1642761220000|2022-01-21 10:33:40|45358|45338|45363|45343|45363|45343|45358|45338|3
1642761230000|2022-01-21 10:33:50|45365.5|45345.5|45365.5|45345.5|45365.5|45345.5|45365.5|45345.5|0
1642761260000|2022-01-21 10:34:20|45368|45348|45368|45348|45368|45348|45368|45348|2
1642761270000|2022-01-21 10:34:30|45365.5|45345.5|45365.5|45345.5|45368|45348|45365.5|45345.5|0
1642761300000|2022-01-21 10:35:00|45368|45348|45372|45352|45372|45352|45368|45348|3
1642761310000|2022-01-21 10:35:10|45370.5|45350.5|45375.5|45355.5|45376.6|45356.6|45370.5|45350.5|1
1642761320000|2022-01-21 10:35:20|45377|45357|45375.5|45355.5|45377|45357|45375.5|45355.5|0
1642761330000|2022-01-21 10:35:30|45378|45358|45378|45358|45378|45358|45375.5|45355.5|0
1642761340000|2022-01-21 10:35:40|45379.1|45359.1|45379.1|45359.1|45379.1|45359.1|45379.1|45359.1|2
1642761350000|2022-01-21 10:35:50|45378|45358|45383|45363|45383|45363|45378|45358|0
1642761360000|2022-01-21 10:36:00|45382|45362|45380.5|45360.5|45382|45362|45380.5|45360.5|0
1642761370000|2022-01-21 10:36:10|45383|45363|45383|45363|45383|45363|45383|45363|1
1642761380000|2022-01-21 10:36:20|45380.5|45360.5|45380.5|45360.5|45380.5|45360.5|45380.5|45360.5|1
1642761390000|2022-01-21 10:36:30|45382|45362|45383|45363|45383|45363|45382|45362|0
1642761410000|2022-01-21 10:36:50|45384.1|45364.1|45385.5|45365.5|45385.5|45365.5|45383|45363|0
1642761420000|2022-01-21 10:37:00|45383|45363|45388|45368|45388|45368|45383|45363|0
1642761430000|2022-01-21 10:37:10|45389.1|45369.1|45390.5|45370.5|45390.5|45370.5|45389.1|45369.1|0
1642761460000|2022-01-21 10:37:40|45391.6|45371.6|45393|45373|45393|45373|45391.6|45371.6|2
1642761470000|2022-01-21 10:37:50|45394.1|45374.1|45385.5|45365.5|45394.5|45374.5|45385.5|45365.5|10
1642761480000|2022-01-21 10:38:00|45390.5|45370.5|45390.5|45370.5|45390.5|45370.5|45390.5|45370.5|1
1642761490000|2022-01-21 10:38:10|45385.5|45365.5|45385.5|45365.5|45385.5|45365.5|45385.5|45365.5|2
1642761500000|2022-01-21 10:38:20|45384.5|45364.5|45383|45363|45384.5|45364.5|45383|45363|3
1642761510000|2022-01-21 10:38:30|45385.5|45365.5|45385.5|45365.5|45385.5|45365.5|45383|45363|2
1642761520000|2022-01-21 10:38:40|45386.6|45366.6|45385.5|45365.5|45388|45368|45385.5|45365.5|1
1642761530000|2022-01-21 10:38:50|45383|45363|45383|45363|45383|45363|45383|45363|0
1642761540000|2022-01-21 10:39:00|45384.1|45364.1|45385.5|45365.5|45385.5|45365.5|45384.1|45364.1|3
1642761550000|2022-01-21 10:39:10|45390.5|45370.5|45380.5|45360.5|45390.5|45370.5|45380.5|45360.5|3
1642761560000|2022-01-21 10:39:20|45379.5|45359.5|45378|45358|45380.5|45360.5|45378|45358|1
1642761570000|2022-01-21 10:39:30|45380.5|45360.5|45380.5|45360.5|45380.5|45360.5|45380.5|45360.5|0
1642761580000|2022-01-21 10:39:40|45381.6|45361.6|45383|45363|45383|45363|45381.6|45361.6|0
1642761590000|2022-01-21 10:39:50|45384.5|45364.5|45385.5|45365.5|45385.5|45365.5|45383|45363|2
1642761600000|2022-01-21 10:40:00|||||||||1
1642761620000|2022-01-21 10:40:20|45386.6|45366.6|45385.5|45365.5|45386.6|45366.6|45385.5|45365.5|0
1642761630000|2022-01-21 10:40:30|45384.5|45364.5|45380.5|45360.5|45384.5|45364.5|45380.5|45360.5|1
1642761640000|2022-01-21 10:40:40|45381.6|45361.6|45384.1|45364.1|45384.1|45364.1|45381.6|45361.6|0
1642761650000|2022-01-21 10:40:50|45380.5|45360.5|45388|45368|45388|45368|45380.5|45360.5|4
1642761660000|2022-01-21 10:41:00|45389.1|45369.1|45390.5|45370.5|45390.5|45370.5|45389.1|45369.1|4
1642761670000|2022-01-21 10:41:10|45391.6|45371.6|45393|45373|45393|45373|45391.6|45371.6|1
1642761680000|2022-01-21 10:41:20|45394.1|45374.1|45395.5|45375.5|45395.5|45375.5|45394.1|45374.1|0
1642761690000|2022-01-21 10:41:30|45394.5|45374.5|45395.5|45375.5|45395.5|45375.5|45393|45373|1
1642761700000|2022-01-21 10:41:40|45398|45378|45398|45378|45398|45378|45398|45378|1
1642761720000|2022-01-21 10:42:00|45403|45383|45410.5|45390.5|45410.5|45390.5|45403|45383|5
1642761730000|2022-01-21 10:42:10|45409.5|45389.5|45408|45388|45409.5|45389.5|45408|45388|0
1642761740000|2022-01-21 10:42:20|45410.5|45390.5|45410.5|45390.5|45410.5|45390.5|45410.5|45390.5|1
1642761750000|2022-01-21 10:42:30|45408|45388|45408|45388|45408|45388|45408|45388|0
1642761760000|2022-01-21 10:42:40|45410.5|45390.5|45408|45388|45410.5|45390.5|45408|45388|3
1642761770000|2022-01-21 10:42:50|45405.5|45385.5|45408|45388|45408|45388|45403|45383|2
1642761780000|2022-01-21 10:43:00|45410.5|45390.5|45418|45398|45418|45398|45410.5|45390.5|7
1642761790000|2022-01-21 10:43:10|45425.5|45405.5|45428|45408|45428|45408|45425.5|45405.5|24
1642761800000|2022-01-21 10:43:20|||||||||3
1642761810000|2022-01-21 10:43:30|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|1
1642761820000|2022-01-21 10:43:40|45430.5|45410.5|45433|45413|45433|45413|45428|45408|3
1642761830000|2022-01-21 10:43:50|45435.5|45415.5|45433|45413|45435.5|45415.5|45433|45413|9
1642761840000|2022-01-21 10:44:00|45435.5|45415.5|45438|45418|45438|45418|45435.5|45415.5|6
1642761850000|2022-01-21 10:44:10|||||||||2
1642761860000|2022-01-21 10:44:20|45440.5|45420.5|45440.5|45420.5|45440.5|45420.5|45440.5|45420.5|0
1642761870000|2022-01-21 10:44:30|45442|45422|45443|45423|45443|45423|45442|45422|4
1642761890000|2022-01-21 10:44:50|45440.5|45420.5|45443|45423|45444.5|45424.5|45440.5|45420.5|8
1642761900000|2022-01-21 10:45:00|45446.6|45426.6|45445.5|45425.5|45448|45428|45445.5|45425.5|2
1642761920000|2022-01-21 10:45:20|45443|45423|45440.5|45420.5|45443|45423|45440.5|45420.5|1
1642761940000|2022-01-21 10:45:40|45439.5|45419.5|45434.5|45414.5|45439.5|45419.5|45434.5|45414.5|5
1642761950000|2022-01-21 10:45:50|45433|45413|45430.5|45410.5|45433|45413|45430.5|45410.5|1
1642761960000|2022-01-21 10:46:00|45431.6|45411.6|45433|45413|45433|45413|45428|45408|2
1642761970000|2022-01-21 10:46:10|45430.5|45410.5|45430.5|45410.5|45430.5|45410.5|45428|45408|3
1642761980000|2022-01-21 10:46:20|45431.6|45411.6|45425.5|45405.5|45433|45413|45425.5|45405.5|3
1642761990000|2022-01-21 10:46:30|45428|45408|45415.5|45395.5|45428|45408|45415.5|45395.5|9
1642762000000|2022-01-21 10:46:40|45413|45393|45413|45393|45414.5|45394.5|45413|45393|3
1642762010000|2022-01-21 10:46:50|45411.6|45391.6|45413|45393|45415.5|45395.5|45410.5|45390.5|5
1642762020000|2022-01-21 10:47:00|45411.6|45391.6|45423|45403|45423|45403|45411.6|45391.6|10
1642762030000|2022-01-21 10:47:10|45424.1|45404.1|45425.5|45405.5|45425.5|45405.5|45424.1|45404.1|0
1642762040000|2022-01-21 10:47:20|||||||||1
1642762070000|2022-01-21 10:47:50|45423|45403|45423|45403|45423|45403|45423|45403|2
1642762080000|2022-01-21 10:48:00|45420.5|45400.5|45418|45398|45420.5|45400.5|45418|45398|2
1642762090000|2022-01-21 10:48:10|||||||||1
1642762100000|2022-01-21 10:48:20|45420.5|45400.5|45423|45403|45423|45403|45420.5|45400.5|1
1642762110000|2022-01-21 10:48:30|45425.5|45405.5|45425.5|45405.5|45425.5|45405.5|45425.5|45405.5|0
1642762120000|2022-01-21 10:48:40|45427|45407|45424.1|45404.1|45431.6|45411.6|45424.1|45404.1|98
1642762130000|2022-01-21 10:48:50|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|0
1642762140000|2022-01-21 10:49:00|45422.6|45402.6|45425.1|45405.1|45425.1|45405.1|45420.1|45400.1|6
1642762150000|2022-01-21 10:49:10|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45417.6|45397.6|2
1642762160000|2022-01-21 10:49:20|45421.6|45401.6|45422.6|45402.6|45422.6|45402.6|45417.6|45397.6|1
1642762170000|2022-01-21 10:49:30|45420.1|45400.1|45420.1|45400.1|45420.1|45400.1|45417.6|45397.6|0
1642762180000|2022-01-21 10:49:40|45421.6|45401.6|45425.1|45405.1|45425.1|45405.1|45421.6|45401.6|5
1642762190000|2022-01-21 10:49:50|||||||||1
1642762200000|2022-01-21 10:50:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|4
1642762210000|2022-01-21 10:50:10|45425.1|45405.1|45430.1|45410.1|45430.1|45410.1|45425.1|45405.1|1
1642762220000|2022-01-21 10:50:20|45429.1|45409.1|45430.1|45410.1|45430.1|45410.1|45427.6|45407.6|0
1642762240000|2022-01-21 10:50:40|||||||||1
1642762250000|2022-01-21 10:50:50|45431.1|45411.1|45435.1|45415.1|45435.1|45415.1|45431.1|45411.1|9
1642762260000|2022-01-21 10:51:00|45436.1|45416.1|45427.6|45407.6|45442.6|45422.6|45427.6|45407.6|3
1642762270000|2022-01-21 10:51:10|45426.6|45406.6|45420.1|45400.1|45426.6|45406.6|45420.1|45400.1|3
1642762280000|2022-01-21 10:51:20|45418.6|45398.6|45417.6|45397.6|45418.6|45398.6|45417.6|45397.6|1
1642762290000|2022-01-21 10:51:30|45416.6|45396.6|45417.6|45397.6|45417.6|45397.6|45414.1|45394.1|9
1642762300000|2022-01-21 10:51:40|45415.1|45395.1|45417.6|45397.6|45417.6|45397.6|45415.1|45395.1|0
1642762320000|2022-01-21 10:52:00|45418.6|45398.6|45415.1|45395.1|45420.1|45400.1|45415.1|45395.1|2
1642762330000|2022-01-21 10:52:10|||||||||2
1642762340000|2022-01-21 10:52:20|45412.6|45392.6|45415.1|45395.1|45415.1|45395.1|45412.6|45392.6|0
1642762350000|2022-01-21 10:52:30|45417.6|45397.6|45417.6|45397.6|45417.6|45397.6|45415.1|45395.1|0
1642762380000|2022-01-21 10:53:00|45418.6|45398.6|45420.1|45400.1|45420.1|45400.1|45417.6|45397.6|4
1642762390000|2022-01-21 10:53:10|45421.1|45401.1|45425.1|45405.1|45425.1|45405.1|45421.1|45401.1|0
1642762400000|2022-01-21 10:53:20|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|0
1642762420000|2022-01-21 10:53:40|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|45428.6|45408.6|0
1642762440000|2022-01-21 10:54:00|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|1
1642762450000|2022-01-21 10:54:10|45428.6|45408.6|45428.6|45408.6|45429.6|45409.6|45428.6|45408.6|0
1642762460000|2022-01-21 10:54:20|45429.6|45409.6|45428.6|45408.6|45431.1|45411.1|45428.6|45408.6|2
1642762470000|2022-01-21 10:54:30|45427.6|45407.6|45422.6|45402.6|45427.6|45407.6|45422.6|45402.6|3
1642762480000|2022-01-21 10:54:40|45423.6|45403.6|45422.6|45402.6|45423.6|45403.6|45422.1|45402.1|3
1642762490000|2022-01-21 10:54:50|45422.1|45402.1|45422.6|45402.6|45423.6|45403.6|45422.1|45402.1|0
1642762500000|2022-01-21 10:55:00|45421.1|45401.1|45423.6|45403.6|45423.6|45403.6|45421.1|45401.1|1
1642762510000|2022-01-21 10:55:10|45425.1|45405.1|45429.1|45409.1|45431.6|45411.6|45425.1|45405.1|3
1642762520000|2022-01-21 10:55:20|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|1
1642762540000|2022-01-21 10:55:40|45426.6|45406.6|45425.1|45405.1|45426.6|45406.6|45425.1|45405.1|0
1642762560000|2022-01-21 10:56:00|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45425.1|45405.1|1
1642762570000|2022-01-21 10:56:10|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45427.6|45407.6|1
1642762580000|2022-01-21 10:56:20|||||||||1
1642762590000|2022-01-21 10:56:30|||||||||1
1642762600000|2022-01-21 10:56:40|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|45427.6|45407.6|11
1642762610000|2022-01-21 10:56:50|45424.1|45404.1|45421.6|45401.6|45424.1|45404.1|45420.1|45400.1|4
1642762620000|2022-01-21 10:57:00|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45417.6|45397.6|2
1642762630000|2022-01-21 10:57:10|45421.6|45401.6|45417.6|45397.6|45422.6|45402.6|45417.6|45397.6|0
1642762640000|2022-01-21 10:57:20|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45420.1|45400.1|0
1642762650000|2022-01-21 10:57:30|45420.1|45400.1|45422.6|45402.6|45422.6|45402.6|45420.1|45400.1|0
1642762660000|2022-01-21 10:57:40|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|1
1642762670000|2022-01-21 10:57:50|45428|45408|45424.1|45404.1|45428|45408|45424.1|45404.1|0
1642762680000|2022-01-21 10:58:00|45426.6|45406.6|45430.1|45410.1|45430.1|45410.1|45426.6|45406.6|3
1642762710000|2022-01-21 10:58:30|45426.1|45406.1|45430.1|45410.1|45430.1|45410.1|45426.1|45406.1|5
1642762720000|2022-01-21 10:58:40|45432.6|45412.6|45430.1|45410.1|45432.6|45412.6|45427.6|45407.6|2
1642762730000|2022-01-21 10:58:50|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|45432.6|45412.6|0
1642762740000|2022-01-21 10:59:00|45436.1|45416.1|45438.6|45418.6|45438.6|45418.6|45436.1|45416.1|7
1642762750000|2022-01-21 10:59:10|45439.6|45419.6|45435.1|45415.1|45440.1|45420.1|45435.1|45415.1|2
1642762760000|2022-01-21 10:59:20|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|0
1642762770000|2022-01-21 10:59:30|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|0
1642762780000|2022-01-21 10:59:40|45432.6|45412.6|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|0
1642762790000|2022-01-21 10:59:50|45435.1|45415.1|45435.1|45415.1|45440.1|45420.1|45435.1|45415.1|4
1642762800000|2022-01-21 11:00:00|45437.6|45417.6|45440.1|45420.1|45440.1|45420.1|45437.6|45417.6|8
1642762810000|2022-01-21 11:00:10|45441.1|45421.1|45442.6|45422.6|45442.6|45422.6|45440.1|45420.1|2
1642762820000|2022-01-21 11:00:20|||||||||1
1642762830000|2022-01-21 11:00:30|45440.1|45420.1|45437.6|45417.6|45440.1|45420.1|45437.6|45417.6|3
1642762840000|2022-01-21 11:00:40|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|45435.1|45415.1|2
1642762850000|2022-01-21 11:00:50|45436.1|45416.1|45435.1|45415.1|45436.1|45416.1|45435.1|45415.1|0
1642762860000|2022-01-21 11:01:00|45434.1|45414.1|45432.6|45412.6|45435.1|45415.1|45430.1|45410.1|8
1642762870000|2022-01-21 11:01:10|45431.6|45411.6|45430.1|45410.1|45431.6|45411.6|45430.1|45410.1|0
1642762880000|2022-01-21 11:01:20|45428.6|45408.6|45430.1|45410.1|45430.1|45410.1|45427.6|45407.6|3
1642762890000|2022-01-21 11:01:30|45427.6|45407.6|45425.1|45405.1|45427.6|45407.6|45425.1|45405.1|1
1642762900000|2022-01-21 11:01:40|45424.1|45404.1|45419.1|45399.1|45424.1|45404.1|45419.1|45399.1|2
1642762910000|2022-01-21 11:01:50|45420.5|45400.5|45422.6|45402.6|45422.6|45402.6|45419.1|45399.1|3
1642762920000|2022-01-21 11:02:00|45421.6|45401.6|45415.1|45395.1|45422.6|45402.6|45415.1|45395.1|5
1642762930000|2022-01-21 11:02:10|45413.6|45393.6|45412.6|45392.6|45413.6|45393.6|45412.6|45392.6|2
1642762940000|2022-01-21 11:02:20|45413.6|45393.6|45412.6|45392.6|45413.6|45393.6|45412.6|45392.6|2
1642762950000|2022-01-21 11:02:30|45411.6|45391.6|45410.1|45390.1|45411.6|45391.6|45407.6|45387.6|2
1642762960000|2022-01-21 11:02:40|45409.1|45389.1|45407.6|45387.6|45410.1|45390.1|45405.1|45385.1|3
1642762970000|2022-01-21 11:02:50|45405.1|45385.1|45407.6|45387.6|45407.6|45387.6|45405.1|45385.1|3
1642762980000|2022-01-21 11:03:00|45410.1|45390.1|45407.6|45387.6|45410.1|45390.1|45407.6|45387.6|2
1642762990000|2022-01-21 11:03:10|45405.1|45385.1|45407.6|45387.6|45407.6|45387.6|45405.1|45385.1|1
1642763000000|2022-01-21 11:03:20|45406.6|45386.6|45407.6|45387.6|45407.6|45387.6|45405.1|45385.1|1
1642763010000|2022-01-21 11:03:30|45410.1|45390.1|45407.6|45387.6|45410.1|45390.1|45407.6|45387.6|2
1642763020000|2022-01-21 11:03:40|45405.1|45385.1|45402.6|45382.6|45405.1|45385.1|45402.6|45382.6|3
1642763030000|2022-01-21 11:03:50|45400.1|45380.1|45397.6|45377.6|45400.1|45380.1|45397.6|45377.6|6
1642763040000|2022-01-21 11:04:00|45398.6|45378.6|45400.1|45380.1|45400.1|45380.1|45398.6|45378.6|0
1642763050000|2022-01-21 11:04:10|45402.6|45382.6|45400.1|45380.1|45402.6|45382.6|45400.1|45380.1|2
1642763060000|2022-01-21 11:04:20|45402.6|45382.6|45398.6|45378.6|45402.6|45382.6|45398.6|45378.6|8
1642763070000|2022-01-21 11:04:30|45400.1|45380.1|45400.1|45380.1|45400.1|45380.1|45400.1|45380.1|12
1642763080000|2022-01-21 11:04:40|45399.1|45379.1|45401.1|45381.1|45401.1|45381.1|45395.1|45375.1|3
1642763090000|2022-01-21 11:04:50|45402.6|45382.6|45400.1|45380.1|45402.6|45382.6|45400.1|45380.1|2
1642763100000|2022-01-21 11:05:00|45401.1|45381.1|45400.1|45380.1|45402.6|45382.6|45400.1|45380.1|8
1642763110000|2022-01-21 11:05:10|45401.6|45381.6|45400.5|45380.5|45402.6|45382.6|45400.5|45380.5|3
1642763120000|2022-01-21 11:05:20|45399.1|45379.1|45400.1|45380.1|45402.6|45382.6|45397.6|45377.6|4
1642763130000|2022-01-21 11:05:30|45397.6|45377.6|45383|45363|45397.6|45377.6|45383|45363|11
1642763140000|2022-01-21 11:05:40|45381.6|45361.6|45380.1|45360.1|45381.6|45361.6|45380.1|45360.1|2
1642763150000|2022-01-21 11:05:50|45377.6|45357.6|45352.6|45332.6|45377.6|45357.6|45352.6|45332.6|14
1642763160000|2022-01-21 11:06:00|45357.6|45337.6|45377.6|45357.6|45380.1|45360.1|45357.6|45337.6|8
1642763170000|2022-01-21 11:06:10|45375.1|45355.1|45370.1|45350.1|45376.6|45356.6|45370.1|45350.1|0
1642763180000|2022-01-21 11:06:20|45365.1|45345.1|45350.1|45330.1|45365.1|45345.1|45347.6|45327.6|6
1642763190000|2022-01-21 11:06:30|45347.6|45327.6|45335.1|45315.1|45347.6|45327.6|45335.1|45315.1|5
1642763200000|2022-01-21 11:06:40|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|45337.6|45317.6|3
1642763210000|2022-01-21 11:06:50|45335.1|45315.1|45337.6|45317.6|45341.6|45321.6|45335.1|45315.1|15
1642763220000|2022-01-21 11:07:00|45338.6|45318.6|45345.1|45325.1|45345.1|45325.1|45337.6|45317.6|1
1642763230000|2022-01-21 11:07:10|45347.6|45327.6|45345.1|45325.1|45347.6|45327.6|45345.1|45325.1|2
1642763240000|2022-01-21 11:07:20|45346.1|45326.1|45347.6|45327.6|45347.6|45327.6|45346.1|45326.1|0
1642763250000|2022-01-21 11:07:30|45350.1|45330.1|45351.1|45331.1|45352.6|45332.6|45350.1|45330.1|2
1642763260000|2022-01-21 11:07:40|45350.1|45330.1|45347.6|45327.6|45350.1|45330.1|45347.6|45327.6|3
1642763270000|2022-01-21 11:07:50|45345.1|45325.1|45342.6|45322.6|45345.1|45325.1|45342.6|45322.6|1
1642763280000|2022-01-21 11:08:00|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|1
1642763290000|2022-01-21 11:08:10|45345.1|45325.1|45347.6|45327.6|45347.6|45327.6|45345.1|45325.1|2
1642763300000|2022-01-21 11:08:20|45345.1|45325.1|45342.6|45322.6|45345.1|45325.1|45342.6|45322.6|0
1642763310000|2022-01-21 11:08:30|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|45346.1|45326.1|3
1642763320000|2022-01-21 11:08:40|45345.1|45325.1|45337.6|45317.6|45345.1|45325.1|45337.6|45317.6|6
1642763330000|2022-01-21 11:08:50|45336.6|45316.6|45335.1|45315.1|45336.6|45316.6|45335.1|45315.1|1
1642763340000|2022-01-21 11:09:00|45337.6|45317.6|45336.6|45316.6|45337.6|45317.6|45335.1|45315.1|5
1642763350000|2022-01-21 11:09:10|45335.1|45315.1|45332.6|45312.6|45337.6|45317.6|45332.6|45312.6|2
1642763360000|2022-01-21 11:09:20|45331.6|45311.6|45330.1|45310.1|45331.6|45311.6|45330.1|45310.1|0
1642763370000|2022-01-21 11:09:30|45327.6|45307.6|45322.6|45302.6|45327.6|45307.6|45320.1|45300.1|6
1642763380000|2022-01-21 11:09:40|45323.6|45303.6|45331.1|45311.1|45331.1|45311.1|45323.6|45303.6|1
1642763390000|2022-01-21 11:09:50|45332.6|45312.6|45347.6|45327.6|45347.6|45327.6|45332.6|45312.6|5
1642763400000|2022-01-21 11:10:00|45348.6|45328.6|45347.6|45327.6|45350.1|45330.1|45347.6|45327.6|1
1642763410000|2022-01-21 11:10:10|45350.1|45330.1|45349.1|45329.1|45350.1|45330.1|45349.1|45329.1|1
1642763420000|2022-01-21 11:10:20|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|0
1642763430000|2022-01-21 11:10:30|45344.1|45324.1|45342.6|45322.6|45344.1|45324.1|45342.6|45322.6|0
1642763440000|2022-01-21 11:10:40|45340.1|45320.1|45337.6|45317.6|45340.1|45320.1|45337.6|45317.6|3
1642763450000|2022-01-21 11:10:50|45335.1|45315.1|45325.1|45305.1|45335.1|45315.1|45325.1|45305.1|1
1642763460000|2022-01-21 11:11:00|45324.1|45304.1|45327.6|45307.6|45332.6|45312.6|45322.6|45302.6|6
1642763470000|2022-01-21 11:11:10|45332.6|45312.6|45322.6|45302.6|45332.6|45312.6|45322.6|45302.6|13
1642763480000|2022-01-21 11:11:20|45323.6|45303.6|45327.6|45307.6|45327.6|45307.6|45323.6|45303.6|1
1642763490000|2022-01-21 11:11:30|45330.1|45310.1|45332.6|45312.6|45332.6|45312.6|45330.1|45310.1|1
1642763500000|2022-01-21 11:11:40|45333.6|45313.6|45330.1|45310.1|45335.1|45315.1|45330.1|45310.1|3
1642763510000|2022-01-21 11:11:50|45327.6|45307.6|45323.6|45303.6|45327.6|45307.6|45323.6|45303.6|7
1642763520000|2022-01-21 11:12:00|45325.1|45305.1|45315.1|45295.1|45325.1|45305.1|45312.6|45292.6|6
1642763530000|2022-01-21 11:12:10|45317.6|45297.6|45316.1|45296.1|45317.6|45297.6|45312.6|45292.6|4
1642763540000|2022-01-21 11:12:20|45317.6|45297.6|45320.1|45300.1|45320.1|45300.1|45317.6|45297.6|0
1642763550000|2022-01-21 11:12:30|45317.6|45297.6|45317.6|45297.6|45320.1|45300.1|45315.5|45295.5|8
1642763560000|2022-01-21 11:12:40|45315.1|45295.1|45330.1|45310.1|45330.1|45310.1|45315.1|45295.1|4
1642763570000|2022-01-21 11:12:50|45327.6|45307.6|45322.6|45302.6|45327.6|45307.6|45321.1|45301.1|5
1642763580000|2022-01-21 11:13:00|45320.1|45300.1|45320.1|45300.1|45320.1|45300.1|45317.6|45297.6|0
1642763590000|2022-01-21 11:13:10|45322.6|45302.6|45325.1|45305.1|45325.1|45305.1|45322.6|45302.6|2
1642763600000|2022-01-21 11:13:20|45322.6|45302.6|45322.6|45302.6|45325.1|45305.1|45322.6|45302.6|1
1642763610000|2022-01-21 11:13:30|45323.6|45303.6|45325.1|45305.1|45325.1|45305.1|45323.6|45303.6|0
1642763620000|2022-01-21 11:13:40|45327.6|45307.6|45324.1|45304.1|45327.6|45307.6|45324.1|45304.1|2
1642763630000|2022-01-21 11:13:50|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|3
1642763640000|2022-01-21 11:14:00|45333.6|45313.6|45317.6|45297.6|45335.1|45315.1|45317.6|45297.6|6
1642763650000|2022-01-21 11:14:10|45316.6|45296.6|45312.6|45292.6|45316.6|45296.6|45312.6|45292.6|1
1642763660000|2022-01-21 11:14:20|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|45302.6|45282.6|12
1642763670000|2022-01-21 11:14:30|45310.1|45290.1|45305.1|45285.1|45310.1|45290.1|45305.1|45285.1|0
1642763680000|2022-01-21 11:14:40|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|5
1642763690000|2022-01-21 11:14:50|45303|45283|45295.1|45275.1|45303|45283|45295.1|45275.1|5
1642763700000|2022-01-21 11:15:00|||||||||1
1642763710000|2022-01-21 11:15:10|45296.6|45276.6|45295.1|45275.1|45297.6|45277.6|45295.1|45275.1|4
1642763720000|2022-01-21 11:15:20|45290.1|45270.1|45286.6|45266.6|45290.1|45270.1|45280.1|45260.1|12
1642763730000|2022-01-21 11:15:30|45285.1|45265.1|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|2
1642763740000|2022-01-21 11:15:40|45291.1|45271.1|45287.6|45267.6|45292.6|45272.6|45287.6|45267.6|0
1642763750000|2022-01-21 11:15:50|45282.6|45262.6|45278.6|45258.6|45282.6|45262.6|45278.6|45258.6|4
1642763760000|2022-01-21 11:16:00|45277.6|45257.6|45281.6|45261.6|45282.6|45262.6|45277.6|45257.6|3
1642763770000|2022-01-21 11:16:10|45281.1|45261.1|45280.1|45260.1|45282.6|45262.6|45280.1|45260.1|0
1642763780000|2022-01-21 11:16:20|45282.6|45262.6|45272.6|45252.6|45282.6|45262.6|45272.6|45252.6|1
1642763790000|2022-01-21 11:16:30|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|5
1642763800000|2022-01-21 11:16:40|45271.1|45251.1|45270.1|45250.1|45272.6|45252.6|45270.1|45250.1|3
1642763810000|2022-01-21 11:16:50|45272.6|45252.6|45270.1|45250.1|45272.6|45252.6|45270.1|45250.1|0
1642763820000|2022-01-21 11:17:00|45271.1|45251.1|45272.6|45252.6|45275.1|45255.1|45271.1|45251.1|5
1642763830000|2022-01-21 11:17:10|45271.1|45251.1|45270.1|45250.1|45271.1|45251.1|45270.1|45250.1|3
1642763840000|2022-01-21 11:17:20|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|1
1642763850000|2022-01-21 11:17:30|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|1
1642763860000|2022-01-21 11:17:40|45271.1|45251.1|45272.6|45252.6|45272.6|45252.6|45267.6|45247.6|2
1642763870000|2022-01-21 11:17:50|45271.6|45251.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|4
1642763880000|2022-01-21 11:18:00|45269.6|45249.6|45279.6|45259.6|45279.6|45259.6|45269.6|45249.6|9
1642763890000|2022-01-21 11:18:10|45277.1|45257.1|45283.6|45263.6|45283.6|45263.6|45277.1|45257.1|1
1642763900000|2022-01-21 11:18:20|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|6
1642763910000|2022-01-21 11:18:30|45286.6|45266.6|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|3
1642763920000|2022-01-21 11:18:40|45287.6|45267.6|45277.6|45257.6|45287.6|45267.6|45275.1|45255.1|6
1642763930000|2022-01-21 11:18:50|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|0
1642763940000|2022-01-21 11:19:00|45281.6|45261.6|45272.6|45252.6|45285.1|45265.1|45272.6|45252.6|3
1642763950000|2022-01-21 11:19:10|45271.6|45251.6|45270.1|45250.1|45272.6|45252.6|45270.1|45250.1|1
1642763960000|2022-01-21 11:19:20|45272.6|45252.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|0
1642763970000|2022-01-21 11:19:30|45272.6|45252.6|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|4
1642763980000|2022-01-21 11:19:40|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|0
1642763990000|2022-01-21 11:19:50|45274.1|45254.1|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|2
1642764000000|2022-01-21 11:20:00|45281.6|45261.6|45279.1|45259.1|45281.6|45261.6|45279.1|45259.1|0
1642764010000|2022-01-21 11:20:10|45281.6|45261.6|45277.6|45257.6|45281.6|45261.6|45276.1|45256.1|1
1642764020000|2022-01-21 11:20:20|45275.1|45255.1|45272.6|45252.6|45275.1|45255.1|45272.6|45252.6|0
1642764030000|2022-01-21 11:20:30|45270.1|45250.1|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|0
1642764040000|2022-01-21 11:20:40|45266.6|45246.6|45265.1|45245.1|45266.6|45246.6|45265.1|45245.1|0
1642764050000|2022-01-21 11:20:50|45267.6|45247.6|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|1
1642764070000|2022-01-21 11:21:10|45271.1|45251.1|45275.1|45255.1|45275.1|45255.1|45271.1|45251.1|4
1642764080000|2022-01-21 11:21:20|45277.6|45257.6|45275.1|45255.1|45277.6|45257.6|45271.1|45251.1|9
1642764090000|2022-01-21 11:21:30|45276.6|45256.6|45277.6|45257.6|45277.6|45257.6|45276.6|45256.6|0
1642764100000|2022-01-21 11:21:40|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|0
1642764110000|2022-01-21 11:21:50|45276.6|45256.6|45270.1|45250.1|45276.6|45256.6|45270.1|45250.1|5
1642764120000|2022-01-21 11:22:00|45266.1|45246.1|45266.1|45246.1|45267.6|45247.6|45262.6|45242.6|0
1642764130000|2022-01-21 11:22:10|45265.1|45245.1|45262.6|45242.6|45267.6|45247.6|45262.6|45242.6|0
1642764140000|2022-01-21 11:22:20|||||||||1
1642764160000|2022-01-21 11:22:40|||||||||1
1642764170000|2022-01-21 11:22:50|45265.1|45245.1|45262.6|45242.6|45265.1|45245.1|45262.6|45242.6|1
1642764180000|2022-01-21 11:23:00|45261.6|45241.6|45262.6|45242.6|45262.6|45242.6|45260.1|45240.1|6
1642764190000|2022-01-21 11:23:10|45260.1|45240.1|45247.6|45227.6|45260.1|45240.1|45247.6|45227.6|16
1642764200000|2022-01-21 11:23:20|45250.1|45230.1|45248.6|45228.6|45250.1|45230.1|45247.6|45227.6|3
1642764210000|2022-01-21 11:23:30|45250.1|45230.1|45245.1|45225.1|45250.1|45230.1|45242.6|45222.6|5
1642764220000|2022-01-21 11:23:40|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|0
1642764230000|2022-01-21 11:23:50|45245.1|45225.1|45250.1|45230.1|45250.1|45230.1|45242.6|45222.6|8
1642764240000|2022-01-21 11:24:00|45251.1|45231.1|45252.6|45232.6|45252.6|45232.6|45250.1|45230.1|1
1642764250000|2022-01-21 11:24:10|45251.6|45231.6|45252.6|45232.6|45252.6|45232.6|45250.1|45230.1|0
1642764260000|2022-01-21 11:24:20|45253.6|45233.6|45250.1|45230.1|45255.1|45235.1|45250.1|45230.1|2
1642764270000|2022-01-21 11:24:30|45252.6|45232.6|45257.6|45237.6|45260.1|45240.1|45252.6|45232.6|3
1642764280000|2022-01-21 11:24:40|45258.6|45238.6|45260.1|45240.1|45260.1|45240.1|45257.6|45237.6|0
1642764290000|2022-01-21 11:24:50|45257.6|45237.6|45259.1|45239.1|45260.1|45240.1|45257.6|45237.6|0
1642764300000|2022-01-21 11:25:00|45257.6|45237.6|45260.1|45240.1|45260.1|45240.1|45257.6|45237.6|0
1642764310000|2022-01-21 11:25:10|45262.6|45242.6|45265.1|45245.1|45265.1|45245.1|45262.6|45242.6|3
1642764320000|2022-01-21 11:25:20|45256.6|45236.6|45260.1|45240.1|45262.6|45242.6|45255.1|45235.1|4
1642764330000|2022-01-21 11:25:30|45261.6|45241.6|45257.6|45237.6|45262.6|45242.6|45257.6|45237.6|1
1642764340000|2022-01-21 11:25:40|45258.6|45238.6|45257.6|45237.6|45262.6|45242.6|45257.6|45237.6|0
1642764350000|2022-01-21 11:25:50|45260.1|45240.1|45250.1|45230.1|45262.6|45242.6|45248.6|45228.6|1
1642764360000|2022-01-21 11:26:00|45249.1|45229.1|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|0
1642764370000|2022-01-21 11:26:10|45247.6|45227.6|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|1
1642764380000|2022-01-21 11:26:20|45247.6|45227.6|45250.1|45230.1|45250.1|45230.1|45247.6|45227.6|0
1642764390000|2022-01-21 11:26:30|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|1
1642764400000|2022-01-21 11:26:40|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|1
1642764410000|2022-01-21 11:26:50|45247.6|45227.6|45247.6|45227.6|45250.1|45230.1|45247.6|45227.6|0
1642764420000|2022-01-21 11:27:00|45250.1|45230.1|45247.6|45227.6|45250.1|45230.1|45247.6|45227.6|1
1642764430000|2022-01-21 11:27:10|45249.1|45229.1|45247.6|45227.6|45249.1|45229.1|45247.6|45227.6|2
1642764440000|2022-01-21 11:27:20|45248.6|45228.6|45250.1|45230.1|45250.1|45230.1|45248.6|45228.6|0
1642764450000|2022-01-21 11:27:30|45251.1|45231.1|45252.6|45232.6|45255.1|45235.1|45251.1|45231.1|0
1642764460000|2022-01-21 11:27:40|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|45255.1|45235.1|0
1642764470000|2022-01-21 11:27:50|45257.6|45237.6|45264.6|45244.6|45264.6|45244.6|45257.6|45237.6|2
1642764480000|2022-01-21 11:28:00|45265.6|45245.6|45265.1|45245.1|45267.6|45247.6|45265.1|45245.1|2
1642764490000|2022-01-21 11:28:10|||||||||1
1642764500000|2022-01-21 11:28:20|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|45260.1|45240.1|1
1642764510000|2022-01-21 11:28:30|45259.1|45239.1|45257.6|45237.6|45259.1|45239.1|45257.6|45237.6|0
1642764540000|2022-01-21 11:29:00|45259.1|45239.1|45257.6|45237.6|45259.1|45239.1|45257.6|45237.6|1
1642764550000|2022-01-21 11:29:10|45258.6|45238.6|45260.1|45240.1|45260.1|45240.1|45258.6|45238.6|2
1642764560000|2022-01-21 11:29:20|45261.1|45241.1|45262.6|45242.6|45262.6|45242.6|45260.1|45240.1|2
1642764570000|2022-01-21 11:29:30|45263.6|45243.6|45262.6|45242.6|45265.1|45245.1|45262.6|45242.6|3
1642764580000|2022-01-21 11:29:40|45259.6|45239.6|45260.1|45240.1|45262.6|45242.6|45257.6|45237.6|1
1642764600000|2022-01-21 11:30:00|45258.6|45238.6|45252.6|45232.6|45258.6|45238.6|45252.6|45232.6|6
1642764610000|2022-01-21 11:30:10|45255.1|45235.1|45250.1|45230.1|45255.1|45235.1|45250.1|45230.1|3
1642764620000|2022-01-21 11:30:20|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|0
1642764630000|2022-01-21 11:30:30|45245.1|45225.1|45239.1|45219.1|45245.1|45225.1|45239.1|45219.1|4
1642764640000|2022-01-21 11:30:40|45237.6|45217.6|45232.6|45212.6|45237.6|45217.6|45227.6|45207.6|4
1642764650000|2022-01-21 11:30:50|45230.1|45210.1|45226.6|45206.6|45230.1|45210.1|45225.1|45205.1|9
1642764660000|2022-01-21 11:31:00|45225.1|45205.1|45226.1|45206.1|45230.1|45210.1|45225.1|45205.1|5
1642764670000|2022-01-21 11:31:10|45227.6|45207.6|45225.1|45205.1|45227.6|45207.6|45225.1|45205.1|4
1642764680000|2022-01-21 11:31:20|||||||||1
1642764690000|2022-01-21 11:31:30|45227.6|45207.6|45226.6|45206.6|45227.6|45207.6|45226.6|45206.6|1
1642764700000|2022-01-21 11:31:40|45225.1|45205.1|45230.1|45210.1|45230.1|45210.1|45225.1|45205.1|2
1642764710000|2022-01-21 11:31:50|45225.1|45205.1|45227.6|45207.6|45227.6|45207.6|45225.1|45205.1|3
1642764720000|2022-01-21 11:32:00|45226.6|45206.6|45227.6|45207.6|45227.6|45207.6|45222.6|45202.6|4
1642764730000|2022-01-21 11:32:10|45230.1|45210.1|45229.1|45209.1|45230.1|45210.1|45227.6|45207.6|1
1642764740000|2022-01-21 11:32:20|45227.6|45207.6|45225.1|45205.1|45227.6|45207.6|45225.1|45205.1|0
1642764750000|2022-01-21 11:32:30|45222.6|45202.6|45214.1|45194.1|45222.6|45202.6|45214.1|45194.1|10
1642764760000|2022-01-21 11:32:40|45215.1|45195.1|45201.1|45181.1|45215.1|45195.1|45200.1|45180.1|16
1642764770000|2022-01-21 11:32:50|45199.1|45179.1|45180.1|45160.1|45199.1|45179.1|45180.1|45160.1|15
1642764780000|2022-01-21 11:33:00|45179.1|45159.1|45139.1|45119.1|45179.1|45159.1|45137.6|45117.6|35
1642764790000|2022-01-21 11:33:10|45140.1|45120.1|45147.6|45127.6|45157.6|45137.6|45140.1|45120.1|8
1642764800000|2022-01-21 11:33:20|45146.6|45126.6|45152.6|45132.6|45152.6|45132.6|45145.1|45125.1|9
1642764810000|2022-01-21 11:33:30|45151.6|45131.6|45130.1|45110.1|45152.6|45132.6|45130.1|45110.1|9
1642764820000|2022-01-21 11:33:40|45129.1|45109.1|45132.6|45112.6|45132.6|45112.6|45129.1|45109.1|5
1642764830000|2022-01-21 11:33:50|45136.1|45116.1|45137.6|45117.6|45140.1|45120.1|45136.1|45116.1|8
1642764840000|2022-01-21 11:34:00|45135.1|45115.1|45131.1|45111.1|45135.1|45115.1|45128.6|45108.6|4
1642764850000|2022-01-21 11:34:10|45129.1|45109.1|45135.1|45115.1|45142.6|45122.6|45112.6|45092.6|22
1642764860000|2022-01-21 11:34:20|45136.1|45116.1|45137.6|45117.6|45137.6|45117.6|45136.1|45116.1|5
1642764870000|2022-01-21 11:34:30|45140.1|45120.1|45130.1|45110.1|45140.1|45120.1|45130.1|45110.1|9
1642764880000|2022-01-21 11:34:40|45127.6|45107.6|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|7
1642764890000|2022-01-21 11:34:50|45132.6|45112.6|45132.6|45112.6|45132.6|45112.6|45131.6|45111.6|1
1642764900000|2022-01-21 11:35:00|45131.6|45111.6|45065.5|45045.5|45131.6|45111.6|45049.1|45029.1|84
1642764910000|2022-01-21 11:35:10|45070.5|45050.5|45079.1|45059.1|45079.1|45059.1|45063|45043|14
1642764920000|2022-01-21 11:35:20|45080.1|45060.1|45093|45073|45093|45073|45080.1|45060.1|59
1642764930000|2022-01-21 11:35:30|45094.1|45074.1|45063|45043|45094.1|45074.1|45060.5|45040.5|19
1642764940000|2022-01-21 11:35:40|45065.5|45045.5|45088|45068|45088|45068|45065.5|45045.5|21
1642764950000|2022-01-21 11:35:50|45089.1|45069.1|45093|45073|45093|45073|45089.1|45069.1|4
1642764960000|2022-01-21 11:36:00|45098|45078|45098|45078|45098|45078|45098|45078|3
1642764980000|2022-01-21 11:36:20|45100.5|45080.5|45099.1|45079.1|45110.5|45090.5|45099.1|45079.1|5
1642764990000|2022-01-21 11:36:30|45101.6|45081.6|45105.5|45085.5|45110.5|45090.5|45101.6|45081.6|0
1642765000000|2022-01-21 11:36:40|45107|45087|45108|45088|45108|45088|45105.5|45085.5|3
1642765010000|2022-01-21 11:36:50|45103|45083|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|4
1642765020000|2022-01-21 11:37:00|45101.6|45081.6|45113|45093|45113|45093|45101.6|45081.6|2
1642765030000|2022-01-21 11:37:10|45118|45098|45130.5|45110.5|45130.5|45110.5|45118|45098|9
1642765040000|2022-01-21 11:37:20|45145.5|45125.5|45140.5|45120.5|45145.5|45125.5|45140.5|45120.5|20
1642765050000|2022-01-21 11:37:30|45142|45122|45142|45122|45142|45122|45140.5|45120.5|0
1642765060000|2022-01-21 11:37:40|45140.5|45120.5|45128|45108|45145.5|45125.5|45128|45108|3
1642765070000|2022-01-21 11:37:50|45125.5|45105.5|45125.5|45105.5|45128|45108|45125.5|45105.5|2
1642765080000|2022-01-21 11:38:00|45127|45107|45130.5|45110.5|45130.5|45110.5|45127|45107|7
1642765090000|2022-01-21 11:38:10|45133|45113|45137|45117|45138|45118|45133|45113|3
1642765100000|2022-01-21 11:38:20|45140.5|45120.5|45148|45128|45148|45128|45140.5|45120.5|4
1642765110000|2022-01-21 11:38:30|45145.5|45125.5|45155.5|45135.5|45155.5|45135.5|45145.5|45125.5|9
1642765120000|2022-01-21 11:38:40|45158|45138|45149.1|45129.1|45158|45138|45144.1|45124.1|6
1642765130000|2022-01-21 11:38:50|45150.5|45130.5|45148|45128|45150.5|45130.5|45145.5|45125.5|3
1642765140000|2022-01-21 11:39:00|45145.5|45125.5|45145.5|45125.5|45146.6|45126.6|45145.5|45125.5|0
1642765150000|2022-01-21 11:39:10|45143.5|45123.5|45145.5|45125.5|45145.5|45125.5|45143|45123|4
1642765160000|2022-01-21 11:39:20|45143|45123|45145.5|45125.5|45148|45128|45143|45123|1
1642765170000|2022-01-21 11:39:30|45147|45127|45152|45132|45152|45132|45145.5|45125.5|1
1642765180000|2022-01-21 11:39:40|45153|45133|45153|45133|45153|45133|45153|45133|1
1642765190000|2022-01-21 11:39:50|45157|45137|45157|45137|45157|45137|45153|45133|1
1642765200000|2022-01-21 11:40:00|45158|45138|45158|45138|45158|45138|45157|45137|1
1642765210000|2022-01-21 11:40:10|45155.5|45135.5|45157|45137|45158|45138|45155.5|45135.5|2
1642765220000|2022-01-21 11:40:20|45155.5|45135.5|45153|45133|45158|45138|45153|45133|2
1642765230000|2022-01-21 11:40:30|45143|45123|45130.5|45110.5|45143|45123|45130.5|45110.5|4
1642765240000|2022-01-21 11:40:40|45132|45112|45133|45113|45133|45113|45130.5|45110.5|0
1642765250000|2022-01-21 11:40:50|45135.5|45115.5|45139.5|45119.5|45139.5|45119.5|45135.5|45115.5|2
1642765260000|2022-01-21 11:41:00|45138|45118|45139.1|45119.1|45142|45122|45138|45118|0
1642765270000|2022-01-21 11:41:10|45140.5|45120.5|45138|45118|45142|45122|45138|45118|1
1642765280000|2022-01-21 11:41:20|45137|45117|45140.5|45120.5|45140.5|45120.5|45135.5|45115.5|3
1642765290000|2022-01-21 11:41:30|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45137|45117|0
1642765300000|2022-01-21 11:41:40|45139.1|45119.1|45142|45122|45142|45122|45139.1|45119.1|3
1642765310000|2022-01-21 11:41:50|45141|45121|45142|45122|45142|45122|45138|45118|2
1642765320000|2022-01-21 11:42:00|45139.5|45119.5|45133|45113|45139.5|45119.5|45133|45113|1
1642765330000|2022-01-21 11:42:10|45128.5|45108.5|45122|45102|45128.5|45108.5|45120.5|45100.5|7
1642765340000|2022-01-21 11:42:20|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|1
1642765350000|2022-01-21 11:42:30|45124.5|45104.5|45125.5|45105.5|45128|45108|45124.5|45104.5|2
1642765360000|2022-01-21 11:42:40|45094.5|45074.5|45083|45063|45094.5|45074.5|45083|45063|5
1642765370000|2022-01-21 11:42:50|45085.5|45065.5|45085.5|45065.5|45087|45067|45085.5|45065.5|1
1642765380000|2022-01-21 11:43:00|45084.5|45064.5|45067|45047|45084.5|45064.5|45067|45047|5
1642765390000|2022-01-21 11:43:10|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|7
1642765400000|2022-01-21 11:43:20|45067|45047|45074.5|45054.5|45074.5|45054.5|45067|45047|5
1642765410000|2022-01-21 11:43:30|45073.5|45053.5|45065.5|45045.5|45073.5|45053.5|45065.5|45045.5|7
1642765420000|2022-01-21 11:43:40|45064.5|45044.5|45060.5|45040.5|45064.5|45044.5|45060.5|45040.5|3
1642765430000|2022-01-21 11:43:50|45055.5|45035.5|45058|45038|45058|45038|45053.5|45033.5|7
1642765440000|2022-01-21 11:44:00|45060.5|45040.5|45078|45058|45078|45058|45060.5|45040.5|9
1642765450000|2022-01-21 11:44:10|45080.5|45060.5|45079.1|45059.1|45080.5|45060.5|45079.1|45059.1|2
1642765460000|2022-01-21 11:44:20|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|3
1642765470000|2022-01-21 11:44:30|45079.1|45059.1|45075.5|45055.5|45079.1|45059.1|45070.5|45050.5|4
1642765490000|2022-01-21 11:44:50|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|45079.1|45059.1|2
1642765500000|2022-01-21 11:45:00|45080.5|45060.5|45069.1|45049.1|45080.5|45060.5|45068|45048|9
1642765510000|2022-01-21 11:45:10|45070.5|45050.5|45079.1|45059.1|45079.1|45059.1|45070.5|45050.5|5
1642765520000|2022-01-21 11:45:20|45075.5|45055.5|45067|45047|45075.5|45055.5|45067|45047|0
1642765530000|2022-01-21 11:45:30|45070.5|45050.5|45070.5|45050.5|45072|45052|45070.5|45050.5|1
1642765550000|2022-01-21 11:45:50|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|45071.6|45051.6|0
1642765560000|2022-01-21 11:46:00|45070.5|45050.5|45073|45053|45073|45053|45070.5|45050.5|2
1642765570000|2022-01-21 11:46:10|45070.5|45050.5|45049.1|45029.1|45073|45053|45049.1|45029.1|8
1642765580000|2022-01-21 11:46:20|45051.6|45031.6|45073|45053|45073|45053|45051.6|45031.6|1
1642765590000|2022-01-21 11:46:30|45072|45052|45064.5|45044.5|45072|45052|45064.5|45044.5|5
1642765600000|2022-01-21 11:46:40|45065.5|45045.5|45065.5|45045.5|45065.5|45045.5|45060.5|45040.5|6
1642765610000|2022-01-21 11:46:50|45062|45042|45057|45037|45062|45042|45053|45033|7
1642765620000|2022-01-21 11:47:00|45055.5|45035.5|45055.5|45035.5|45055.5|45035.5|45053|45033|3
1642765630000|2022-01-21 11:47:10|45057|45037|45053|45033|45057|45037|45052|45032|2
1642765640000|2022-01-21 11:47:20|45050.5|45030.5|45047|45027|45050.5|45030.5|45047|45027|5
1642765650000|2022-01-21 11:47:30|45044.5|45024.5|45035.5|45015.5|45045.5|45025.5|45035.5|45015.5|13
1642765660000|2022-01-21 11:47:40|45034.5|45014.5|45035.5|45015.5|45037|45017|45034.5|45014.5|13
1642765670000|2022-01-21 11:47:50|45032|45012|45032|45012|45032|45012|45032|45012|1
1642765680000|2022-01-21 11:48:00|45028|45008|45020.5|45000.5|45028|45008|45020.5|45000.5|12
1642765690000|2022-01-21 11:48:10|45019.5|44999.5|45013.5|44993.5|45019.5|44999.5|45013.5|44993.5|11
1642765700000|2022-01-21 11:48:20|45011|44991|44980.5|44960.5|45013.5|44993.5|44974.5|44954.5|30
1642765710000|2022-01-21 11:48:30|44983|44963|44980.5|44960.5|44985.5|44965.5|44980.5|44960.5|13
1642765720000|2022-01-21 11:48:40|44983|44963|44990.5|44970.5|44990.5|44970.5|44980.5|44960.5|12
1642765730000|2022-01-21 11:48:50|44989.1|44969.1|44988|44968|44990.5|44970.5|44984.5|44964.5|18
1642765740000|2022-01-21 11:49:00|44989.1|44969.1|45008|44988|45008|44988|44988|44968|7
1642765750000|2022-01-21 11:49:10|45010.5|44990.5|45013|44993|45013|44993|45010.5|44990.5|1
1642765760000|2022-01-21 11:49:20|45012|44992|45020.5|45000.5|45028|45008|45010.5|44990.5|8
1642765770000|2022-01-21 11:49:30|45017|44997|45015.5|44995.5|45017|44997|45011.6|44991.6|27
1642765780000|2022-01-21 11:49:40|45018|44998|45020.5|45000.5|45024.5|45004.5|45015.5|44995.5|1
1642765790000|2022-01-21 11:49:50|45022|45002|45020.5|45000.5|45023|45003|45020.5|45000.5|1
1642765800000|2022-01-21 11:50:00|45013|44993|45010.5|44990.5|45013|44993|45006.6|44986.6|4
1642765810000|2022-01-21 11:50:10|45013|44993|45015.5|44995.5|45015.5|44995.5|45013|44993|1
1642765820000|2022-01-21 11:50:20|45013|44993|45003|44983|45013|44993|45003|44983|14
1642765830000|2022-01-21 11:50:30|44995.5|44975.5|44983|44963|44995.5|44975.5|44983|44963|4
1642765840000|2022-01-21 11:50:40|44982|44962|44982|44962|44982|44962|44982|44962|2
1642765850000|2022-01-21 11:50:50|44983|44963|44993|44973|44998|44978|44983|44963|7
1642765860000|2022-01-21 11:51:00|44994.1|44974.1|45000.5|44980.5|45000.5|44980.5|44994.1|44974.1|4
1642765870000|2022-01-21 11:51:10|45003|44983|45003|44983|45003|44983|45003|44983|0
1642765880000|2022-01-21 11:51:20|45006.6|44986.6|45015.5|44995.5|45015.5|44995.5|45006.6|44986.6|1
1642765890000|2022-01-21 11:51:30|45013|44993|45013|44993|45015.5|44995.5|45013|44993|4
1642765900000|2022-01-21 11:51:40|45012|44992|45013|44993|45013|44993|45012|44992|6
1642765910000|2022-01-21 11:51:50|45015.5|44995.5|45018|44998|45018|44998|45013|44993|3
1642765920000|2022-01-21 11:52:00|45019.1|44999.1|45025.5|45005.5|45025.5|45005.5|45019.1|44999.1|11
1642765930000|2022-01-21 11:52:10|45024.1|45004.1|45023|45003|45024.1|45004.1|45023|45003|1
1642765940000|2022-01-21 11:52:20|45024.1|45004.1|45024.1|45004.1|45028|45008|45023|45003|11
1642765950000|2022-01-21 11:52:30|45020.5|45000.5|45033|45013|45037|45017|45020.5|45000.5|4
1642765960000|2022-01-21 11:52:40|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|45035.5|45015.5|3
1642765970000|2022-01-21 11:52:50|45036.6|45016.6|45038|45018|45040.5|45020.5|45034.1|45014.1|10
1642765980000|2022-01-21 11:53:00|45040.5|45020.5|45040.5|45020.5|45040.5|45020.5|45040.5|45020.5|1
1642765990000|2022-01-21 11:53:10|45038|45018|45030.5|45010.5|45038|45018|45028|45008|3
1642766000000|2022-01-21 11:53:20|45033|45013|45035.5|45015.5|45040.5|45020.5|45033|45013|4
1642766010000|2022-01-21 11:53:30|45034.5|45014.5|45035.5|45015.5|45038|45018|45034.5|45014.5|1
1642766020000|2022-01-21 11:53:40|45034.5|45014.5|45040.5|45020.5|45040.5|45020.5|45033|45013|3
1642766030000|2022-01-21 11:53:50|45038|45018|45035.5|45015.5|45038|45018|45035.5|45015.5|2
1642766040000|2022-01-21 11:54:00|45034.5|45014.5|45033|45013|45034.5|45014.5|45033|45013|2
1642766050000|2022-01-21 11:54:10|45034.1|45014.1|45035.5|45015.5|45035.5|45015.5|45034.1|45014.1|0
1642766060000|2022-01-21 11:54:20|45034.5|45014.5|45035.5|45015.5|45035.5|45015.5|45033|45013|0
1642766070000|2022-01-21 11:54:30|45034.5|45014.5|45038|45018|45038|45018|45033|45013|1
1642766080000|2022-01-21 11:54:40|45039.1|45019.1|45040.5|45020.5|45040.5|45020.5|45039.1|45019.1|1
1642766090000|2022-01-21 11:54:50|45043|45023|45065.5|45045.5|45065.5|45045.5|45043|45023|8
1642766100000|2022-01-21 11:55:00|45064.5|45044.5|45068|45048|45068|45048|45060.5|45040.5|12
1642766110000|2022-01-21 11:55:10|45069.1|45049.1|45068|45048|45070.5|45050.5|45068|45048|7
1642766120000|2022-01-21 11:55:20|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|1
1642766130000|2022-01-21 11:55:30|45075.5|45055.5|45078|45058|45078|45058|45072|45052|5
1642766140000|2022-01-21 11:55:40|45080.5|45060.5|45075.5|45055.5|45080.5|45060.5|45075.5|45055.5|2
1642766150000|2022-01-21 11:55:50|45076.6|45056.6|45080.5|45060.5|45083|45063|45076.6|45056.6|1
1642766160000|2022-01-21 11:56:00|45083|45063|45073.5|45053.5|45083|45063|45073.5|45053.5|5
1642766170000|2022-01-21 11:56:10|45075.5|45055.5|45078|45058|45078|45058|45074.5|45054.5|7
1642766180000|2022-01-21 11:56:20|45079.1|45059.1|45080.5|45060.5|45080.5|45060.5|45079.1|45059.1|4
1642766190000|2022-01-21 11:56:30|45083|45063|45084.1|45064.1|45086|45066|45083|45063|0
1642766200000|2022-01-21 11:56:40|45085.5|45065.5|45088|45068|45088|45068|45085.5|45065.5|0
1642766210000|2022-01-21 11:56:50|45089.1|45069.1|45093|45073|45093|45073|45089.1|45069.1|1
1642766220000|2022-01-21 11:57:00|45095.5|45075.5|45095.5|45075.5|45095.5|45075.5|45093|45073|3
1642766230000|2022-01-21 11:57:10|45096.6|45076.6|45098|45078|45098|45078|45096.6|45076.6|2
1642766240000|2022-01-21 11:57:20|45100.5|45080.5|45105.5|45085.5|45108|45088|45098|45078|24
1642766250000|2022-01-21 11:57:30|45103|45083|45103|45083|45104.5|45084.5|45103|45083|5
1642766260000|2022-01-21 11:57:40|45100.5|45080.5|45098|45078|45100.5|45080.5|45098|45078|10
1642766270000|2022-01-21 11:57:50|45099.1|45079.1|45103|45083|45103|45083|45099.1|45079.1|0
1642766280000|2022-01-21 11:58:00|45105.5|45085.5|45105.5|45085.5|45105.5|45085.5|45105.5|45085.5|1
1642766290000|2022-01-21 11:58:10|45104.5|45084.5|45105.5|45085.5|45105.5|45085.5|45103|45083|2
1642766300000|2022-01-21 11:58:20|45103|45083|45105.5|45085.5|45107|45087|45103|45083|3
1642766310000|2022-01-21 11:58:30|45103|45083|45093|45073|45103|45083|45093|45073|5
1642766320000|2022-01-21 11:58:40|45094.1|45074.1|45095.5|45075.5|45096.6|45076.6|45093|45073|2
1642766330000|2022-01-21 11:58:50|45098|45078|45098|45078|45098|45078|45098|45078|3
1642766340000|2022-01-21 11:59:00|45100.5|45080.5|45100.5|45080.5|45103|45083|45098|45078|0
1642766350000|2022-01-21 11:59:10|45098|45078|45097|45077|45098|45078|45097|45077|0
1642766360000|2022-01-21 11:59:20|45096.6|45076.6|45099.1|45079.1|45100.5|45080.5|45096.6|45076.6|1
1642766370000|2022-01-21 11:59:30|45100.5|45080.5|45103|45083|45103|45083|45098|45078|3
1642766380000|2022-01-21 11:59:40|45102|45082|45095.5|45075.5|45103|45083|45093|45073|1
1642766390000|2022-01-21 11:59:50|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|2
1642766400000|2022-01-21 12:00:00|45093|45073|45103|45083|45103|45083|45093|45073|2
1642766410000|2022-01-21 12:00:10|||||||||1
1642766420000|2022-01-21 12:00:20|45100.5|45080.5|45093|45073|45100.5|45080.5|45093|45073|0
1642766430000|2022-01-21 12:00:30|45092|45072|45090.5|45070.5|45093|45073|45089.5|45069.5|4
1642766440000|2022-01-21 12:00:40|45088|45068|45078|45058|45088|45068|45078|45058|3
1642766450000|2022-01-21 12:00:50|45077.6|45057.6|45088|45068|45088|45068|45077.6|45057.6|4
1642766460000|2022-01-21 12:01:00|45089.1|45069.1|45095.5|45075.5|45098|45078|45089.1|45069.1|5
1642766470000|2022-01-21 12:01:10|45096.6|45076.6|45105.5|45085.5|45105.5|45085.5|45095.5|45075.5|6
1642766480000|2022-01-21 12:01:20|45106.6|45086.6|45108|45088|45108|45088|45105.5|45085.5|0
1642766490000|2022-01-21 12:01:30|45105.5|45085.5|45108|45088|45108|45088|45105.5|45085.5|0
1642766500000|2022-01-21 12:01:40|45110.5|45090.5|45113|45093|45113|45093|45110.5|45090.5|4
1642766510000|2022-01-21 12:01:50|45115.5|45095.5|45118|45098|45120.5|45100.5|45115.5|45095.5|9
1642766520000|2022-01-21 12:02:00|45117|45097|45110.5|45090.5|45117|45097|45110.5|45090.5|5
1642766530000|2022-01-21 12:02:10|45115.5|45095.5|45120.5|45100.5|45121.6|45101.6|45115.5|45095.5|6
1642766540000|2022-01-21 12:02:20|45123|45103|45123|45103|45123|45103|45123|45103|0
1642766550000|2022-01-21 12:02:30|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|3
1642766560000|2022-01-21 12:02:40|45119.5|45099.5|45115.5|45095.5|45119.5|45099.5|45115.5|45095.5|0
1642766570000|2022-01-21 12:02:50|45118|45098|45112|45092|45118|45098|45111.6|45091.6|1
1642766580000|2022-01-21 12:03:00|45109.5|45089.5|45112|45092|45113|45093|45109.5|45089.5|1
1642766590000|2022-01-21 12:03:10|45111|45091|45099.5|45079.5|45112|45092|45099.5|45079.5|3
1642766600000|2022-01-21 12:03:20|45098.5|45078.5|45096|45076|45098.5|45078.5|45096|45076|0
1642766610000|2022-01-21 12:03:30|45094.5|45074.5|45097|45077|45097|45077|45094.5|45074.5|0
1642766620000|2022-01-21 12:03:40|45094.5|45074.5|45090.5|45070.5|45094.5|45074.5|45088|45068|1
1642766630000|2022-01-21 12:03:50|45088|45068|45088|45068|45088|45068|45088|45068|1
1642766640000|2022-01-21 12:04:00|45090.5|45070.5|45075.5|45055.5|45090.5|45070.5|45075.5|45055.5|10
1642766650000|2022-01-21 12:04:10|45073|45053|45080.5|45060.5|45080.5|45060.5|45070.5|45050.5|5
1642766660000|2022-01-21 12:04:20|45082.6|45062.6|45080.5|45060.5|45082.6|45062.6|45080.5|45060.5|0
1642766670000|2022-01-21 12:04:30|45081.6|45061.6|45085.5|45065.5|45085.5|45065.5|45081.6|45061.6|0
1642766680000|2022-01-21 12:04:40|45089.1|45069.1|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|2
1642766690000|2022-01-21 12:04:50|||||||||1
1642766700000|2022-01-21 12:05:00|45088|45068|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|2
1642766710000|2022-01-21 12:05:10|45085.5|45065.5|45085.5|45065.5|45088|45068|45085.5|45065.5|0
1642766730000|2022-01-21 12:05:30|45083|45063|45083|45063|45083|45063|45082|45062|1
1642766740000|2022-01-21 12:05:40|45082|45062|45073|45053|45082|45062|45070.5|45050.5|11
1642766750000|2022-01-21 12:05:50|45072|45052|45070.5|45050.5|45073|45053|45068|45048|2
1642766760000|2022-01-21 12:06:00|45073|45053|45073.5|45053.5|45078|45058|45073|45053|5
1642766770000|2022-01-21 12:06:10|45069.5|45049.5|45065.5|45045.5|45070.5|45050.5|45063|45043|3
1642766780000|2022-01-21 12:06:20|45064.1|45044.1|45058|45038|45065.5|45045.5|45055.5|45035.5|5
1642766790000|2022-01-21 12:06:30|45053|45033|45048|45028|45053|45033|45048|45028|3
1642766800000|2022-01-21 12:06:40|45046.6|45026.6|45043|45023|45046.6|45026.6|45040.5|45020.5|3
1642766810000|2022-01-21 12:06:50|45044.1|45024.1|45047|45027|45049.5|45029.5|45044.1|45024.1|17
1642766820000|2022-01-21 12:07:00|45048.5|45028.5|45047|45027|45049.5|45029.5|45047|45027|1
1642766830000|2022-01-21 12:07:10|45040.5|45020.5|45040.5|45020.5|45044.5|45024.5|45040.5|45020.5|7
1642766840000|2022-01-21 12:07:20|45037|45017|45028|45008|45037|45017|45028|45008|11
1642766850000|2022-01-21 12:07:30|45027|45007|45015.5|44995.5|45027|45007|45015.5|44995.5|10
1642766860000|2022-01-21 12:07:40|45010.5|44990.5|45013|44993|45013|44993|45010.5|44990.5|5
1642766870000|2022-01-21 12:07:50|45015.5|44995.5|45025.5|45005.5|45025.5|45005.5|45015.5|44995.5|18
1642766880000|2022-01-21 12:08:00|45023|45003|45023|45003|45023|45003|45020.5|45000.5|6
1642766890000|2022-01-21 12:08:10|45020.5|45000.5|45018|44998|45020.5|45000.5|45018|44998|3
1642766900000|2022-01-21 12:08:20|45020.5|45000.5|45022|45002|45023|45003|45020.5|45000.5|5
1642766910000|2022-01-21 12:08:30|45019.5|44999.5|45023|45003|45023|45003|45019.5|44999.5|2
1642766920000|2022-01-21 12:08:40|45025.5|45005.5|45028|45008|45029.1|45009.1|45025.5|45005.5|1
1642766930000|2022-01-21 12:08:50|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|45030.5|45010.5|2
1642766940000|2022-01-21 12:09:00|45031.6|45011.6|45039.1|45019.1|45039.1|45019.1|45031.6|45011.6|2
1642766950000|2022-01-21 12:09:10|45040.5|45020.5|45048|45028|45048|45028|45040.5|45020.5|2
1642766960000|2022-01-21 12:09:20|45049.5|45029.5|45033|45013|45053|45033|45033|45013|5
1642766970000|2022-01-21 12:09:30|45035.5|45015.5|45038|45018|45038|45018|45035.5|45015.5|1
1642766980000|2022-01-21 12:09:40|45035.5|45015.5|45034.5|45014.5|45035.5|45015.5|45034.5|45014.5|1
1642766990000|2022-01-21 12:09:50|45033|45013|45033|45013|45035.5|45015.5|45033|45013|3
1642767000000|2022-01-21 12:10:00|45035.5|45015.5|45033|45013|45035.5|45015.5|45033|45013|2
1642767010000|2022-01-21 12:10:10|45032|45012|45028|45008|45033|45013|45028|45008|2
1642767020000|2022-01-21 12:10:20|45025.5|45005.5|45023|45003|45028|45008|45023|45003|4
1642767030000|2022-01-21 12:10:30|45017|44997|45017|44997|45017|44997|45017|44997|2
1642767040000|2022-01-21 12:10:40|45009.5|44989.5|45003|44983|45009.5|44989.5|44998|44978|8
1642767050000|2022-01-21 12:10:50|45002|44982|44984.1|44964.1|45002|44982|44984.1|44964.1|14
1642767060000|2022-01-21 12:11:00|44985.5|44965.5|44999.1|44979.1|44999.1|44979.1|44985.5|44965.5|11
1642767070000|2022-01-21 12:11:10|45000.5|44980.5|44999.1|44979.1|45005.5|44985.5|44997|44977|13
1642767080000|2022-01-21 12:11:20|45000.5|44980.5|44992|44972|45007|44987|44992|44972|13
1642767090000|2022-01-21 12:11:30|44989.5|44969.5|44988|44968|44989.5|44969.5|44981.6|44961.6|10
1642767100000|2022-01-21 12:11:40|44987|44967|44990.5|44970.5|44990.5|44970.5|44985.5|44965.5|0
1642767110000|2022-01-21 12:11:50|44993|44973|44995.5|44975.5|44997|44977|44990.5|44970.5|4
1642767120000|2022-01-21 12:12:00|44990.5|44970.5|44995.5|44975.5|44995.5|44975.5|44990.5|44970.5|10
1642767130000|2022-01-21 12:12:10|44996.6|44976.6|45009.1|44989.1|45011.6|44991.6|44996.6|44976.6|10
1642767140000|2022-01-21 12:12:20|45005.5|44985.5|45000.5|44980.5|45005.5|44985.5|45000.5|44980.5|3
1642767150000|2022-01-21 12:12:30|44996|44976|44995.5|44975.5|44996|44976|44994.5|44974.5|1
1642767160000|2022-01-21 12:12:40|44994.5|44974.5|44988|44968|44994.5|44974.5|44988|44968|3
1642767170000|2022-01-21 12:12:50|44985.5|44965.5|44988|44968|44988|44968|44985.5|44965.5|6
1642767180000|2022-01-21 12:13:00|44989.1|44969.1|44998|44978|44998|44978|44989.1|44969.1|2
1642767190000|2022-01-21 12:13:10|44997|44977|44995.5|44975.5|44997|44977|44995.5|44975.5|1
1642767200000|2022-01-21 12:13:20|44996.6|44976.6|44995.5|44975.5|44998|44978|44995.5|44975.5|1
1642767210000|2022-01-21 12:13:30|44993|44973|45001.6|44981.6|45005.5|44985.5|44993|44973|6
1642767220000|2022-01-21 12:13:40|45003|44983|45005.5|44985.5|45005.5|44985.5|45002.6|44982.6|3
1642767230000|2022-01-21 12:13:50|45008|44988|45015.5|44995.5|45015.5|44995.5|45005.5|44985.5|5
1642767240000|2022-01-21 12:14:00|45018|44998|45023|45003|45024.1|45004.1|45018|44998|2
1642767250000|2022-01-21 12:14:10|45027|45007|45025.5|45005.5|45029.5|45009.5|45025.5|45005.5|1
1642767260000|2022-01-21 12:14:20|45028|45008|45023|45003|45030.5|45010.5|45023|45003|9
1642767270000|2022-01-21 12:14:30|45020.5|45000.5|45023|45003|45023|45003|45020.5|45000.5|3
1642767280000|2022-01-21 12:14:40|45025.5|45005.5|45020.5|45000.5|45025.5|45005.5|45020.5|45000.5|3
1642767290000|2022-01-21 12:14:50|45023|45003|45025.5|45005.5|45030.5|45010.5|45023|45003|6
1642767300000|2022-01-21 12:15:00|45024.5|45004.5|45044.5|45024.5|45044.5|45024.5|45024.5|45004.5|6
1642767310000|2022-01-21 12:15:10|45042|45022|45034.5|45014.5|45042|45022|45034.5|45014.5|1
1642767320000|2022-01-21 12:15:20|45033|45013|45030.5|45010.5|45035.5|45015.5|45030.5|45010.5|1
1642767330000|2022-01-21 12:15:30|45033|45013|45040.5|45020.5|45040.5|45020.5|45033|45013|1
1642767340000|2022-01-21 12:15:40|45041.6|45021.6|45050.5|45030.5|45050.5|45030.5|45041.6|45021.6|5
1642767350000|2022-01-21 12:15:50|45051.6|45031.6|45055.5|45035.5|45058|45038|45050.5|45030.5|3
1642767360000|2022-01-21 12:16:00|45058|45038|45057|45037|45058|45038|45055.5|45035.5|3
1642767370000|2022-01-21 12:16:10|45056.6|45036.6|45058|45038|45060.5|45040.5|45055.5|45035.5|3
1642767380000|2022-01-21 12:16:20|||||||||1
1642767390000|2022-01-21 12:16:30|45057|45037|45063|45043|45063|45043|45057|45037|1
1642767400000|2022-01-21 12:16:40|45066|45046|45068|45048|45068|45048|45065.5|45045.5|4
1642767410000|2022-01-21 12:16:50|45067|45047|45058|45038|45068|45048|45055.5|45035.5|4
1642767420000|2022-01-21 12:17:00|45060.5|45040.5|45067|45047|45067|45047|45060.5|45040.5|5
1642767430000|2022-01-21 12:17:10|45068|45048|45083|45063|45084.1|45064.1|45068|45048|4
1642767440000|2022-01-21 12:17:20|45080.5|45060.5|45075.5|45055.5|45081.6|45061.6|45075.5|45055.5|1
1642767450000|2022-01-21 12:17:30|45078|45058|45075.5|45055.5|45078|45058|45075.5|45055.5|1
1642767460000|2022-01-21 12:17:40|45073|45053|45060.5|45040.5|45073|45053|45060.5|45040.5|7
1642767470000|2022-01-21 12:17:50|45061.6|45041.6|45062.6|45042.6|45064.5|45044.5|45060.5|45040.5|0
1642767480000|2022-01-21 12:18:00|45065.5|45045.5|45070.5|45050.5|45070.5|45050.5|45065.5|45045.5|1
1642767490000|2022-01-21 12:18:10|45071.6|45051.6|45070.5|45050.5|45072|45052|45070.5|45050.5|0
1642767500000|2022-01-21 12:18:20|45068|45048|45070.5|45050.5|45073|45053|45068|45048|6
1642767510000|2022-01-21 12:18:30|45068|45048|45060.5|45040.5|45068|45048|45060.5|45040.5|1
1642767520000|2022-01-21 12:18:40|45064.5|45044.5|45070.5|45050.5|45073|45053|45064.5|45044.5|1
1642767530000|2022-01-21 12:18:50|45071.6|45051.6|45070.5|45050.5|45073|45053|45070.5|45050.5|1
1642767540000|2022-01-21 12:19:00|45071.6|45051.6|45070.5|45050.5|45073|45053|45070.5|45050.5|0
1642767550000|2022-01-21 12:19:10|45065.5|45045.5|45060.5|45040.5|45065.5|45045.5|45060.5|45040.5|4
1642767560000|2022-01-21 12:19:20|45059.5|45039.5|45065.5|45045.5|45065.5|45045.5|45056|45036|4
1642767570000|2022-01-21 12:19:30|45066.6|45046.6|45065.5|45045.5|45070.5|45050.5|45060.5|45040.5|3
1642767580000|2022-01-21 12:19:40|45064.5|45044.5|45065.5|45045.5|45065.5|45045.5|45064.5|45044.5|0
1642767590000|2022-01-21 12:19:50|45064.1|45044.1|45065.5|45045.5|45065.5|45045.5|45064.1|45044.1|0
1642767600000|2022-01-21 12:20:00|45066.6|45046.6|45065.5|45045.5|45066.6|45046.6|45063|45043|0
1642767610000|2022-01-21 12:20:10|45067|45047|45068|45048|45068|45048|45065.5|45045.5|3
1642767620000|2022-01-21 12:20:20|45069.1|45049.1|45073|45053|45073|45053|45069.1|45049.1|1
1642767630000|2022-01-21 12:20:30|45074.1|45054.1|45078|45058|45078|45058|45074.1|45054.1|0
1642767640000|2022-01-21 12:20:40|45096.6|45076.6|45096.6|45076.6|45096.6|45076.6|45096.6|45076.6|8
1642767650000|2022-01-21 12:20:50|45095.5|45075.5|45098|45078|45098|45078|45095.5|45075.5|6
1642767660000|2022-01-21 12:21:00|45095.5|45075.5|45097|45077|45098|45078|45093|45073|7
1642767670000|2022-01-21 12:21:10|45095.5|45075.5|45104.5|45084.5|45104.5|45084.5|45095.5|45075.5|5
1642767680000|2022-01-21 12:21:20|45107|45087|45107|45087|45108|45088|45105.5|45085.5|9
1642767690000|2022-01-21 12:21:30|45108|45088|45102|45082|45108|45088|45102|45082|9
1642767700000|2022-01-21 12:21:40|45099.5|45079.5|45100.5|45080.5|45100.5|45080.5|45097|45077|5
1642767710000|2022-01-21 12:21:50|45099.5|45079.5|45099.5|45079.5|45103|45083|45098|45078|8
1642767720000|2022-01-21 12:22:00|45097|45077|45092|45072|45097|45077|45090|45070|1
1642767730000|2022-01-21 12:22:10|45091|45071|45075.5|45055.5|45091|45071|45073|45053|12
1642767740000|2022-01-21 12:22:20|45074.5|45054.5|45070.5|45050.5|45074.5|45054.5|45068|45048|0
1642767750000|2022-01-21 12:22:30|45072|45052|45073|45053|45073|45053|45072|45052|2
1642767760000|2022-01-21 12:22:40|45075.5|45055.5|45082|45062|45082|45062|45075.5|45055.5|1
1642767770000|2022-01-21 12:22:50|45083|45063|45088|45068|45088|45068|45083|45063|3
1642767780000|2022-01-21 12:23:00|45085.5|45065.5|45087|45067|45087|45067|45085.5|45065.5|0
1642767790000|2022-01-21 12:23:10|45088|45068|45088|45068|45089.1|45069.1|45088|45068|0
1642767800000|2022-01-21 12:23:20|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|0
1642767810000|2022-01-21 12:23:30|45088|45068|45085.5|45065.5|45090.5|45070.5|45085.5|45065.5|1
1642767820000|2022-01-21 12:23:40|45088|45068|45088|45068|45088|45068|45088|45068|0
1642767830000|2022-01-21 12:23:50|45089.5|45069.5|45093|45073|45093|45073|45088|45068|2
1642767840000|2022-01-21 12:24:00|45094.1|45074.1|45105.5|45085.5|45105.5|45085.5|45093|45073|2
1642767850000|2022-01-21 12:24:10|45104.5|45084.5|45113|45093|45115.5|45095.5|45103|45083|3
1642767860000|2022-01-21 12:24:20|45114.1|45094.1|45113|45093|45115.5|45095.5|45113|45093|0
1642767870000|2022-01-21 12:24:30|45115.5|45095.5|45113|45093|45118|45098|45112|45092|3
1642767880000|2022-01-21 12:24:40|45115.5|45095.5|45105.5|45085.5|45115.5|45095.5|45105.5|45085.5|6
1642767890000|2022-01-21 12:24:50|45106.6|45086.6|45105.5|45085.5|45110.5|45090.5|45105.5|45085.5|7
1642767900000|2022-01-21 12:25:00|45102|45082|45100.5|45080.5|45102|45082|45099.1|45079.1|2
1642767910000|2022-01-21 12:25:10|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|1
1642767920000|2022-01-21 12:25:20|45096.6|45076.6|45098|45078|45098|45078|45095.5|45075.5|4
1642767930000|2022-01-21 12:25:30|45100.5|45080.5|45099.5|45079.5|45100.5|45080.5|45098|45078|3
1642767940000|2022-01-21 12:25:40|45098|45078|45103|45083|45103|45083|45098|45078|4
1642767950000|2022-01-21 12:25:50|45104.1|45084.1|45105.5|45085.5|45107|45087|45104.1|45084.1|0
1642767960000|2022-01-21 12:26:00|45108|45088|45113|45093|45113|45093|45107|45087|4
1642767980000|2022-01-21 12:26:20|45110.5|45090.5|45110.5|45090.5|45110.5|45090.5|45110.5|45090.5|0
1642767990000|2022-01-21 12:26:30|45108|45088|45104.5|45084.5|45108|45088|45104.5|45084.5|3
1642768020000|2022-01-21 12:27:00|45103.5|45083.5|45104.5|45084.5|45104.5|45084.5|45103.5|45083.5|1
1642768030000|2022-01-21 12:27:10|45103.5|45083.5|45110.5|45090.5|45110.5|45090.5|45103.5|45083.5|7
1642768040000|2022-01-21 12:27:20|45111.6|45091.6|45113|45093|45113|45093|45111.6|45091.6|5
1642768050000|2022-01-21 12:27:30|45125.5|45105.5|45123|45103|45125.5|45105.5|45123|45103|6
1642768060000|2022-01-21 12:27:40|45122|45102|45129.5|45109.5|45129.5|45109.5|45122|45102|10
1642768070000|2022-01-21 12:27:50|45131.6|45111.6|45130.5|45110.5|45131.6|45111.6|45128|45108|2
1642768080000|2022-01-21 12:28:00|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|45131.6|45111.6|6
1642768090000|2022-01-21 12:28:10|45130.5|45110.5|45130.5|45110.5|45131.6|45111.6|45130.5|45110.5|3
1642768100000|2022-01-21 12:28:20|45131.6|45111.6|45134.1|45114.1|45134.1|45114.1|45131.6|45111.6|0
1642768110000|2022-01-21 12:28:30|45135.5|45115.5|45154.1|45134.1|45154.1|45134.1|45135.5|45115.5|15
1642768120000|2022-01-21 12:28:40|45155.5|45135.5|45152|45132|45155.5|45135.5|45152|45132|8
1642768130000|2022-01-21 12:28:50|45165.5|45145.5|45173|45153|45173|45153|45163|45143|11
1642768140000|2022-01-21 12:29:00|45174.1|45154.1|45187|45167|45187|45167|45174.1|45154.1|17
1642768150000|2022-01-21 12:29:10|45185.5|45165.5|45165.5|45145.5|45185.5|45165.5|45165.5|45145.5|15
1642768160000|2022-01-21 12:29:20|45164.5|45144.5|45150.5|45130.5|45164.5|45144.5|45148|45128|10
1642768170000|2022-01-21 12:29:30|45153|45133|45158|45138|45158|45138|45153|45133|16
1642768180000|2022-01-21 12:29:40|45162|45142|45169.1|45149.1|45169.1|45149.1|45162|45142|6
1642768190000|2022-01-21 12:29:50|45170.5|45150.5|45173|45153|45181.6|45161.6|45169.1|45149.1|12
1642768200000|2022-01-21 12:30:00|45175.5|45155.5|45166.6|45146.6|45175.5|45155.5|45165.5|45145.5|6
1642768210000|2022-01-21 12:30:10|45163|45143|45168|45148|45168|45148|45163|45143|4
1642768220000|2022-01-21 12:30:20|45170.1|45150.1|45174.1|45154.1|45174.1|45154.1|45170.1|45150.1|5
1642768230000|2022-01-21 12:30:30|45178|45158|45164.1|45144.1|45178|45158|45164.1|45144.1|8
1642768240000|2022-01-21 12:30:40|45166.6|45146.6|45160.5|45140.5|45166.6|45146.6|45160.5|45140.5|6
1642768250000|2022-01-21 12:30:50|45163|45143|45169.1|45149.1|45169.1|45149.1|45161.6|45141.6|6
1642768260000|2022-01-21 12:31:00|45168|45148|45164.1|45144.1|45170.5|45150.5|45164.1|45144.1|11
1642768270000|2022-01-21 12:31:10|45166.6|45146.6|45164.1|45144.1|45169.1|45149.1|45164.1|45144.1|2
1642768280000|2022-01-21 12:31:20|45165.1|45145.1|45174.1|45154.1|45174.1|45154.1|45164.1|45144.1|4
1642768290000|2022-01-21 12:31:30|45175.1|45155.1|45183|45163|45184.5|45164.5|45174.1|45154.1|9
1642768300000|2022-01-21 12:31:40|45184.1|45164.1|45183|45163|45184.1|45164.1|45183|45163|2
1642768310000|2022-01-21 12:31:50|45184.1|45164.1|45183|45163|45184.1|45164.1|45183|45163|2
1642768320000|2022-01-21 12:32:00|45175.5|45155.5|45152.6|45132.6|45175.5|45155.5|45152.6|45132.6|10
1642768330000|2022-01-21 12:32:10|45151.6|45131.6|45152|45132|45156.6|45136.6|45150.1|45130.1|4
1642768340000|2022-01-21 12:32:20|45153|45133|45165.5|45145.5|45165.5|45145.5|45153|45133|8
1642768350000|2022-01-21 12:32:30|45164.1|45144.1|45165.5|45145.5|45165.5|45145.5|45164.1|45144.1|0
1642768360000|2022-01-21 12:32:40|45183|45163|45185.5|45165.5|45188|45168|45183|45163|14
1642768370000|2022-01-21 12:32:50|45184.5|45164.5|45200.5|45180.5|45200.5|45180.5|45184.5|45164.5|15
1642768380000|2022-01-21 12:33:00|45203|45183|45205.5|45185.5|45205.5|45185.5|45200.5|45180.5|7
1642768390000|2022-01-21 12:33:10|45204.5|45184.5|45203|45183|45204.5|45184.5|45202|45182|1
1642768400000|2022-01-21 12:33:20|45202|45182|45199.5|45179.5|45202|45182|45197|45177|4
1642768410000|2022-01-21 12:33:30|45197|45177|45190.5|45170.5|45205.5|45185.5|45190.5|45170.5|13
1642768420000|2022-01-21 12:33:40|45192|45172|45185.5|45165.5|45193|45173|45184.1|45164.1|7
1642768430000|2022-01-21 12:33:50|45188|45168|45198|45178|45198|45178|45188|45168|0
1642768440000|2022-01-21 12:34:00|45196.6|45176.6|45203|45183|45203|45183|45195.5|45175.5|10
1642768450000|2022-01-21 12:34:10|45201.6|45181.6|45194.5|45174.5|45201.6|45181.6|45194.5|45174.5|4
1642768460000|2022-01-21 12:34:20|45193|45173|45185.5|45165.5|45193|45173|45185.5|45165.5|1
1642768470000|2022-01-21 12:34:30|45189.1|45169.1|45193|45173|45193|45173|45189.1|45169.1|7
1642768480000|2022-01-21 12:34:40|45195.5|45175.5|45207|45187|45207|45187|45195.5|45175.5|7
1642768490000|2022-01-21 12:34:50|45208|45188|45210.5|45190.5|45211.6|45191.6|45208|45188|3
1642768500000|2022-01-21 12:35:00|45213|45193|45208|45188|45220.5|45200.5|45208|45188|22
1642768510000|2022-01-21 12:35:10|45184.5|45164.5|45190.5|45170.5|45191.6|45171.6|45184.5|45164.5|10
1642768520000|2022-01-21 12:35:20|45189.1|45169.1|45184.5|45164.5|45189.1|45169.1|45184.5|45164.5|4
1642768530000|2022-01-21 12:35:30|45185.5|45165.5|45180.5|45160.5|45185.5|45165.5|45180.5|45160.5|1
1642768550000|2022-01-21 12:35:50|45184.1|45164.1|45185.5|45165.5|45185.5|45165.5|45184.1|45164.1|1
1642768560000|2022-01-21 12:36:00|45183|45163|45193|45173|45193|45173|45180.5|45160.5|5
1642768570000|2022-01-21 12:36:10|45195.5|45175.5|45209.1|45189.1|45209.1|45189.1|45195.5|45175.5|2
1642768580000|2022-01-21 12:36:20|45216.6|45196.6|45245.5|45225.5|45245.5|45225.5|45216.6|45196.6|23
1642768590000|2022-01-21 12:36:30|45238|45218|45238|45218|45240.5|45220.5|45228|45208|9
1642768600000|2022-01-21 12:36:40|45239.1|45219.1|45250.5|45230.5|45250.5|45230.5|45239.1|45219.1|15
1642768610000|2022-01-21 12:36:50|45251.6|45231.6|45243|45223|45253|45233|45243|45223|5
1642768620000|2022-01-21 12:37:00|45245.5|45225.5|45249.1|45229.1|45249.1|45229.1|45239.1|45219.1|9
1642768630000|2022-01-21 12:37:10|45246.6|45226.6|45240.5|45220.5|45248|45228|45240.5|45220.5|3
1642768640000|2022-01-21 12:37:20|45238|45218|45229.1|45209.1|45238|45218|45229.1|45209.1|2
1642768650000|2022-01-21 12:37:30|45230.5|45210.5|45235.5|45215.5|45238|45218|45230.5|45210.5|3
1642768660000|2022-01-21 12:37:40|||||||||1
1642768670000|2022-01-21 12:37:50|||||||||2
1642768680000|2022-01-21 12:38:00|45236.6|45216.6|45238|45218|45240.5|45220.5|45236.6|45216.6|2
1642768690000|2022-01-21 12:38:10|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|2
1642768700000|2022-01-21 12:38:20|45238|45218|45238|45218|45238|45218|45235.5|45215.5|0
1642768710000|2022-01-21 12:38:30|45235.5|45215.5|45240.5|45220.5|45240.5|45220.5|45235.5|45215.5|2
1642768720000|2022-01-21 12:38:40|||||||||3
1642768730000|2022-01-21 12:38:50|45243|45223|45246.6|45226.6|45246.6|45226.6|45243|45223|5
1642768740000|2022-01-21 12:39:00|45248|45228|45248|45228|45255.5|45235.5|45248|45228|15
1642768750000|2022-01-21 12:39:10|45246|45226|45246.6|45226.6|45247|45227|45238|45218|8
1642768760000|2022-01-21 12:39:20|45247|45227|45243|45223|45248|45228|45243|45223|3
1642768770000|2022-01-21 12:39:30|45241.6|45221.6|45238|45218|45243|45223|45238|45218|3
1642768780000|2022-01-21 12:39:40|45240.5|45220.5|45243|45223|45243|45223|45240.5|45220.5|1
1642768790000|2022-01-21 12:39:50|45246.6|45226.6|45245.5|45225.5|45249.5|45229.5|45245.5|45225.5|0
1642768800000|2022-01-21 12:40:00|45244.5|45224.5|45238|45218|45244.5|45224.5|45238|45218|2
1642768810000|2022-01-21 12:40:10|||||||||1
1642768820000|2022-01-21 12:40:20|45239.5|45219.5|45235.5|45215.5|45239.5|45219.5|45235.5|45215.5|2
1642768830000|2022-01-21 12:40:30|45238|45218|45238|45218|45238|45218|45238|45218|0
1642768840000|2022-01-21 12:40:40|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45233|45213|1
1642768860000|2022-01-21 12:41:00|45234.5|45214.5|45235.5|45215.5|45235.5|45215.5|45234.5|45214.5|3
1642768870000|2022-01-21 12:41:10|45232|45212|45238|45218|45238|45218|45225.5|45205.5|7
1642768880000|2022-01-21 12:41:20|45234.1|45214.1|45235.5|45215.5|45235.5|45215.5|45234.1|45214.1|3
1642768890000|2022-01-21 12:41:30|45230.5|45210.5|45235.5|45215.5|45235.5|45215.5|45230.5|45210.5|1
1642768900000|2022-01-21 12:41:40|45233|45213|45230.5|45210.5|45233|45213|45230.5|45210.5|1
1642768910000|2022-01-21 12:41:50|||||||||3
1642768920000|2022-01-21 12:42:00|45233|45213|45233|45213|45233|45213|45233|45213|0
1642768930000|2022-01-21 12:42:10|45231.6|45211.6|45227|45207|45231.6|45211.6|45227|45207|5
1642768940000|2022-01-21 12:42:20|45225.5|45205.5|45225.5|45205.5|45229.1|45209.1|45224.1|45204.1|15
1642768950000|2022-01-21 12:42:30|45228|45208|45230.5|45210.5|45230.5|45210.5|45225.5|45205.5|3
1642768970000|2022-01-21 12:42:50|45225.5|45205.5|45223|45203|45230.5|45210.5|45223|45203|13
1642768980000|2022-01-21 12:43:00|45218|45198|45220.5|45200.5|45223|45203|45218|45198|2
1642768990000|2022-01-21 12:43:10|45219.5|45199.5|45220.5|45200.5|45220.5|45200.5|45218|45198|4
1642769000000|2022-01-21 12:43:20|45219.5|45199.5|45218|45198|45220.5|45200.5|45218|45198|2
1642769010000|2022-01-21 12:43:30|45215.5|45195.5|45215.5|45195.5|45218|45198|45215.5|45195.5|1
1642769020000|2022-01-21 12:43:40|45217|45197|45213|45193|45218|45198|45213|45193|4
1642769030000|2022-01-21 12:43:50|45218|45198|45220.5|45200.5|45220.5|45200.5|45215.5|45195.5|6
1642769040000|2022-01-21 12:44:00|45218|45198|45220.5|45200.5|45220.5|45200.5|45218|45198|1
1642769060000|2022-01-21 12:44:20|||||||||1
1642769070000|2022-01-21 12:44:30|45218|45198|45220.5|45200.5|45220.5|45200.5|45215.5|45195.5|2
1642769080000|2022-01-21 12:44:40|45219.5|45199.5|45218|45198|45219.5|45199.5|45218|45198|1
1642769090000|2022-01-21 12:44:50|45216.6|45196.6|45215.5|45195.5|45218|45198|45215.5|45195.5|4
1642769100000|2022-01-21 12:45:00|45217|45197|45215.5|45195.5|45218|45198|45213|45193|4
1642769110000|2022-01-21 12:45:10|45214.1|45194.1|45218|45198|45218|45198|45213|45193|0
1642769120000|2022-01-21 12:45:20|45219.1|45199.1|45230.5|45210.5|45230.5|45210.5|45219.1|45199.1|6
1642769130000|2022-01-21 12:45:30|45233|45213|45238|45218|45238|45218|45233|45213|6
1642769140000|2022-01-21 12:45:40|45239.1|45219.1|45241.6|45221.6|45241.6|45221.6|45239.1|45219.1|4
1642769150000|2022-01-21 12:45:50|45244.1|45224.1|45243|45223|45244.1|45224.1|45243|45223|4
1642769160000|2022-01-21 12:46:00|45245.1|45225.1|45243|45223|45247|45227|45243|45223|3
1642769170000|2022-01-21 12:46:10|45245.1|45225.1|45240.5|45220.5|45245.5|45225.5|45240.5|45220.5|4
1642769180000|2022-01-21 12:46:20|45238|45218|45238|45218|45238|45218|45238|45218|2
1642769190000|2022-01-21 12:46:30|45235.5|45215.5|45233|45213|45235.5|45215.5|45231.6|45211.6|4
1642769200000|2022-01-21 12:46:40|45230.5|45210.5|45230.5|45210.5|45230.5|45210.5|45228|45208|0
1642769210000|2022-01-21 12:46:50|45228|45208|45227|45207|45228|45208|45227|45207|2
1642769220000|2022-01-21 12:47:00|45225.5|45205.5|45223|45203|45225.5|45205.5|45223|45203|0
1642769230000|2022-01-21 12:47:10|45225.5|45205.5|45223|45203|45225.5|45205.5|45223|45203|3
1642769240000|2022-01-21 12:47:20|45225.5|45205.5|45233|45213|45233|45213|45225.5|45205.5|7
1642769260000|2022-01-21 12:47:40|45238|45218|45240.5|45220.5|45240.5|45220.5|45238|45218|5
1642769270000|2022-01-21 12:47:50|45239.5|45219.5|45243|45223|45243|45223|45239.5|45219.5|5
1642769280000|2022-01-21 12:48:00|45245.5|45225.5|45235.5|45215.5|45246.6|45226.6|45235.5|45215.5|8
1642769290000|2022-01-21 12:48:10|||||||||1
1642769300000|2022-01-21 12:48:20|45234.5|45214.5|45233|45213|45235.5|45215.5|45233|45213|1
1642769310000|2022-01-21 12:48:30|45234.1|45214.1|45238|45218|45238|45218|45234.1|45214.1|4
1642769320000|2022-01-21 12:48:40|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|0
1642769330000|2022-01-21 12:48:50|45240.5|45220.5|45235.5|45215.5|45240.5|45220.5|45235.5|45215.5|6
1642769340000|2022-01-21 12:49:00|45230.5|45210.5|45230.5|45210.5|45230.5|45210.5|45229.1|45209.1|8
1642769350000|2022-01-21 12:49:10|45231.6|45211.6|45235.5|45215.5|45235.5|45215.5|45231.6|45211.6|12
1642769360000|2022-01-21 12:49:20|45236.6|45216.6|45227|45207|45238|45218|45227|45207|9
1642769370000|2022-01-21 12:49:30|45226|45206|45225.5|45205.5|45227|45207|45223|45203|1
1642769380000|2022-01-21 12:49:40|45223|45203|45218|45198|45223|45203|45218|45198|2
1642769390000|2022-01-21 12:49:50|45217|45197|45215.5|45195.5|45218|45198|45213|45193|7
1642769400000|2022-01-21 12:50:00|45220.5|45200.5|45217|45197|45220.5|45200.5|45216.6|45196.6|7
1642769410000|2022-01-21 12:50:10|45215.5|45195.5|45215.5|45195.5|45217|45197|45213|45193|3
1642769420000|2022-01-21 12:50:20|45216.6|45196.6|45218|45198|45218|45198|45216.6|45196.6|1
1642769430000|2022-01-21 12:50:30|45228|45208|45230.5|45210.5|45230.5|45210.5|45228|45208|7
1642769440000|2022-01-21 12:50:40|45233|45213|45238|45218|45238|45218|45233|45213|3
1642769450000|2022-01-21 12:50:50|45237|45217|45235.5|45215.5|45238|45218|45235.5|45215.5|3
1642769460000|2022-01-21 12:51:00|45236.6|45216.6|45238|45218|45238|45218|45236.6|45216.6|3
1642769470000|2022-01-21 12:51:10|45235.5|45215.5|45237|45217|45238|45218|45235.5|45215.5|0
1642769480000|2022-01-21 12:51:20|45236.6|45216.6|45238|45218|45239.5|45219.5|45235.5|45215.5|1
1642769490000|2022-01-21 12:51:30|45235.5|45215.5|45234.5|45214.5|45235.5|45215.5|45234.5|45214.5|1
1642769500000|2022-01-21 12:51:40|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|3
1642769520000|2022-01-21 12:52:00|||||||||5
1642769530000|2022-01-21 12:52:10|45233|45213|45230.5|45210.5|45233|45213|45230.5|45210.5|0
1642769540000|2022-01-21 12:52:20|45231.6|45211.6|45235.5|45215.5|45235.5|45215.5|45230.5|45210.5|1
1642769560000|2022-01-21 12:52:40|45233|45213|45233|45213|45233|45213|45233|45213|0
1642769570000|2022-01-21 12:52:50|45232|45212|45230.5|45210.5|45232|45212|45230.5|45210.5|0
1642769580000|2022-01-21 12:53:00|45225.5|45205.5|45223|45203|45225.5|45205.5|45223|45203|1
1642769590000|2022-01-21 12:53:10|45225.5|45205.5|45225.5|45205.5|45225.5|45205.5|45223|45203|0
1642769600000|2022-01-21 12:53:20|45223|45203|45225.5|45205.5|45225.5|45205.5|45223|45203|3
1642769610000|2022-01-21 12:53:30|45224.5|45204.5|45213.5|45193.5|45224.5|45204.5|45211|45191|6
1642769620000|2022-01-21 12:53:40|45214.5|45194.5|45213|45193|45214.5|45194.5|45213|45193|2
1642769630000|2022-01-21 12:53:50|45212|45192|45212|45192|45212|45192|45212|45192|1
1642769640000|2022-01-21 12:54:00|45211|45191|45212|45192|45213|45193|45209.5|45189.5|7
1642769650000|2022-01-21 12:54:10|45211|45191|45213.5|45193.5|45216|45196|45209.5|45189.5|40
1642769670000|2022-01-21 12:54:30|45212.5|45192.5|45213.5|45193.5|45213.5|45193.5|45211|45191|0
1642769680000|2022-01-21 12:54:40|45211|45191|45210|45190|45211|45191|45210|45190|3
1642769690000|2022-01-21 12:54:50|45211|45191|45210|45190|45211|45191|45208.5|45188.5|38
1642769700000|2022-01-21 12:55:00|45212.5|45192.5|45222.5|45202.5|45228.5|45208.5|45212.5|45192.5|20
1642769710000|2022-01-21 12:55:10|45221.5|45201.5|45212.5|45192.5|45221.5|45201.5|45212.5|45192.5|4
1642769720000|2022-01-21 12:55:20|45210|45190|45207.5|45187.5|45216|45196|45207.5|45187.5|13
1642769730000|2022-01-21 12:55:30|45210|45190|45213.5|45193.5|45218.5|45198.5|45210|45190|11
1642769740000|2022-01-21 12:55:40|45214.5|45194.5|45207.5|45187.5|45216|45196|45203.5|45183.5|5
1642769750000|2022-01-21 12:55:50|45206|45186|45197|45177|45206|45186|45196|45176|2
1642769760000|2022-01-21 12:56:00|45196|45176|45188.5|45168.5|45198.5|45178.5|45187|45167|9
1642769770000|2022-01-21 12:56:10|45189.5|45169.5|45188.5|45168.5|45191|45171|45188.5|45168.5|2
1642769780000|2022-01-21 12:56:20|45191|45171|45186|45166|45191|45171|45186|45166|3
1642769790000|2022-01-21 12:56:30|45183.5|45163.5|45183.5|45163.5|45185|45165|45183.5|45163.5|13
1642769800000|2022-01-21 12:56:40|45184.5|45164.5|45186|45166|45187|45167|45184.5|45164.5|1
1642769810000|2022-01-21 12:56:50|45188.5|45168.5|45188.5|45168.5|45191|45171|45186|45166|5
1642769820000|2022-01-21 12:57:00|45187|45167|45188.5|45168.5|45191|45171|45186|45166|3
1642769830000|2022-01-21 12:57:10|45189.5|45169.5|45178.5|45158.5|45191|45171|45173.5|45153.5|6
1642769840000|2022-01-21 12:57:20|45177.5|45157.5|45180|45160|45180|45160|45174.5|45154.5|1
1642769850000|2022-01-21 12:57:30|45178.5|45158.5|45193.5|45173.5|45193.5|45173.5|45178.5|45158.5|2
1642769860000|2022-01-21 12:57:40|45194.5|45174.5|45197|45177|45197|45177|45194.5|45174.5|0
1642769870000|2022-01-21 12:57:50|45198|45178|45214.5|45194.5|45214.5|45194.5|45198|45178|7
1642769880000|2022-01-21 12:58:00|45213.5|45193.5|45213.5|45193.5|45213.5|45193.5|45211|45191|1
1642769890000|2022-01-21 12:58:10|45216|45196|45213.5|45193.5|45216|45196|45213.5|45193.5|0
1642769900000|2022-01-21 12:58:20|45212|45192|45213.5|45193.5|45216|45196|45212|45192|1
1642769910000|2022-01-21 12:58:30|45211|45191|45216|45196|45216|45196|45211|45191|3
1642769920000|2022-01-21 12:58:40|45213.5|45193.5|45218.5|45198.5|45218.5|45198.5|45213.5|45193.5|0
1642769940000|2022-01-21 12:59:00|45217.5|45197.5|45213.5|45193.5|45217.5|45197.5|45212.5|45192.5|15
1642769950000|2022-01-21 12:59:10|45207|45187|45193.5|45173.5|45207|45187|45193.5|45173.5|4
1642769960000|2022-01-21 12:59:20|45192.5|45172.5|45190|45170|45192.5|45172.5|45188.5|45168.5|5
1642769970000|2022-01-21 12:59:30|45188.5|45168.5|45176|45156|45193.5|45173.5|45176|45156|22
1642769980000|2022-01-21 12:59:40|45179.5|45159.5|45188.5|45168.5|45188.5|45168.5|45179.5|45159.5|6
1642769990000|2022-01-21 12:59:50|45187.5|45167.5|45185|45165|45188.5|45168.5|45185|45165|1
1642770000000|2022-01-21 13:00:00|45186|45166|45151|45131|45193|45173|45147|45127|79
1642770010000|2022-01-21 13:00:10|45146|45126|45171|45151|45176|45156|45146|45126|40
1642770020000|2022-01-21 13:00:20|45172|45152|45171|45151|45178.5|45158.5|45157|45137|39
1642770030000|2022-01-21 13:00:30|45168.5|45148.5|45180|45160|45180|45160|45161|45141|13
1642770040000|2022-01-21 13:00:40|45178.5|45158.5|45196|45176|45196|45176|45177.5|45157.5|18
1642770050000|2022-01-21 13:00:50|45193.5|45173.5|45191|45171|45196|45176|45187|45167|13
1642770060000|2022-01-21 13:01:00|45192|45172|45193.5|45173.5|45201|45181|45178.5|45158.5|24
1642770070000|2022-01-21 13:01:10|45194.5|45174.5|45180|45160|45196|45176|45178.5|45158.5|12
1642770080000|2022-01-21 13:01:20|45178.5|45158.5|45166|45146|45178.5|45158.5|45166|45146|20
1642770090000|2022-01-21 13:01:30|45167|45147|45163.5|45143.5|45173.5|45153.5|45163.5|45143.5|10
1642770100000|2022-01-21 13:01:40|45162|45142|45171|45151|45173.5|45153.5|45162|45142|14
1642770110000|2022-01-21 13:01:50|45173.5|45153.5|45191|45171|45191|45171|45171|45151|9
1642770120000|2022-01-21 13:02:00|45189.5|45169.5|45166|45146|45191|45171|45166|45146|21
1642770130000|2022-01-21 13:02:10|45163.5|45143.5|45163.5|45143.5|45166|45146|45157.5|45137.5|17
1642770140000|2022-01-21 13:02:20|45161|45141|45158.5|45138.5|45161|45141|45148.5|45128.5|17
1642770150000|2022-01-21 13:02:30|45161|45141|45163.5|45143.5|45168.5|45148.5|45159.5|45139.5|7
1642770160000|2022-01-21 13:02:40|45167|45147|45161|45141|45167|45147|45161|45141|9
1642770170000|2022-01-21 13:02:50|45163.5|45143.5|45168.5|45148.5|45171|45151|45162|45142|19
1642770180000|2022-01-21 13:03:00|45171|45151|45158.5|45138.5|45171|45151|45158.5|45138.5|5
1642770190000|2022-01-21 13:03:10|45168.5|45148.5|45168.5|45148.5|45177|45157|45168.5|45148.5|10
1642770200000|2022-01-21 13:03:20|45169.5|45149.5|45173.5|45153.5|45177|45157|45166|45146|5
1642770210000|2022-01-21 13:03:30|45177|45157|45176|45156|45181|45161|45176|45156|10
1642770220000|2022-01-21 13:03:40|45173.5|45153.5|45158.5|45138.5|45173.5|45153.5|45158.5|45138.5|5
1642770230000|2022-01-21 13:03:50|45156|45136|45152.5|45132.5|45156|45136|45152.5|45132.5|11
1642770240000|2022-01-21 13:04:00|45153.5|45133.5|45138.5|45118.5|45155|45135|45138.5|45118.5|10
1642770250000|2022-01-21 13:04:10|45135.5|45115.5|45125|45105|45135.5|45115.5|45122.5|45102.5|24
1642770260000|2022-01-21 13:04:20|45124|45104|45118.5|45098.5|45126|45106|45118.5|45098.5|9
1642770270000|2022-01-21 13:04:30|45116|45096|45098.5|45078.5|45116|45096|45098.5|45078.5|13
1642770280000|2022-01-21 13:04:40|45097.5|45077.5|45113.5|45093.5|45113.5|45093.5|45097.5|45077.5|29
1642770290000|2022-01-21 13:04:50|45114.5|45094.5|45120|45100|45123.5|45103.5|45114.5|45094.5|19
1642770300000|2022-01-21 13:05:00|45118.5|45098.5|45122.5|45102.5|45128.5|45108.5|45118.5|45098.5|28
1642770310000|2022-01-21 13:05:10|45121|45101|45129.5|45109.5|45129.5|45109.5|45113.5|45093.5|21
1642770320000|2022-01-21 13:05:20|45128|45108|45122|45102|45131|45111|45121|45101|13
1642770330000|2022-01-21 13:05:30|45121|45101|45119.5|45099.5|45121|45101|45116|45096|17
1642770340000|2022-01-21 13:05:40|45121|45101|45127|45107|45127|45107|45121|45101|3
1642770350000|2022-01-21 13:05:50|45127.5|45107.5|45126|45106|45127.5|45107.5|45122|45102|33
1642770360000|2022-01-21 13:06:00|45127|45107|45138.5|45118.5|45138.5|45118.5|45126|45106|24
1642770370000|2022-01-21 13:06:10|45139.5|45119.5|45141|45121|45141|45121|45136|45116|10
1642770380000|2022-01-21 13:06:20|45143.5|45123.5|45146|45126|45156|45136|45143.5|45123.5|11
1642770390000|2022-01-21 13:06:30|45151|45131|45162|45142|45164.5|45144.5|45148.5|45128.5|16
1642770400000|2022-01-21 13:06:40|45163|45143|45173.5|45153.5|45176|45156|45163|45143|7
1642770410000|2022-01-21 13:06:50|45171|45151|45161|45141|45171|45151|45161|45141|11
1642770420000|2022-01-21 13:07:00|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45161|45141|1
1642770430000|2022-01-21 13:07:10|45165|45145|45188.5|45168.5|45188.5|45168.5|45165|45145|4
1642770440000|2022-01-21 13:07:20|45187.5|45167.5|45196|45176|45196|45176|45183.5|45163.5|3
1642770450000|2022-01-21 13:07:30|45193.5|45173.5|45191|45171|45201|45181|45188.5|45168.5|18
1642770460000|2022-01-21 13:07:40|45188.5|45168.5|45203.5|45183.5|45203.5|45183.5|45188.5|45168.5|7
1642770470000|2022-01-21 13:07:50|45204.5|45184.5|45209.5|45189.5|45209.5|45189.5|45204.5|45184.5|11
1642770480000|2022-01-21 13:08:00|45211|45191|45197.5|45177.5|45213.5|45193.5|45197.5|45177.5|4
1642770490000|2022-01-21 13:08:10|45196|45176|45198.5|45178.5|45201|45181|45193.5|45173.5|5
1642770500000|2022-01-21 13:08:20|45199.5|45179.5|45193.5|45173.5|45201|45181|45193.5|45173.5|7
1642770510000|2022-01-21 13:08:30|45194.5|45174.5|45196|45176|45197|45177|45194.5|45174.5|6
1642770520000|2022-01-21 13:08:40|45193.5|45173.5|45180|45160|45193.5|45173.5|45180|45160|7
1642770530000|2022-01-21 13:08:50|45181|45161|45182|45162|45183.5|45163.5|45181|45161|8
1642770540000|2022-01-21 13:09:00|45181|45161|45176|45156|45181|45161|45161|45141|8
1642770550000|2022-01-21 13:09:10|45177|45157|45173.5|45153.5|45181|45161|45173.5|45153.5|6
1642770560000|2022-01-21 13:09:20|45176|45156|45181|45161|45181|45161|45176|45156|3
1642770570000|2022-01-21 13:09:30|45183.5|45163.5|45178.5|45158.5|45183.5|45163.5|45177.5|45157.5|5
1642770580000|2022-01-21 13:09:40|45181|45161|45189.5|45169.5|45189.5|45169.5|45181|45161|6
1642770590000|2022-01-21 13:09:50|45192|45172|45208.5|45188.5|45212|45192|45192|45172|10
1642770600000|2022-01-21 13:10:00|45207.5|45187.5|45183.5|45163.5|45211|45191|45182.5|45162.5|41
1642770610000|2022-01-21 13:10:10|45184.5|45164.5|45203|45183|45203|45183|45184.5|45164.5|8
1642770620000|2022-01-21 13:10:20|45204.5|45184.5|45213.5|45193.5|45218.5|45198.5|45204.5|45184.5|11
1642770630000|2022-01-21 13:10:30|45210|45190|45202|45182|45210|45190|45198.5|45178.5|5
1642770640000|2022-01-21 13:10:40|45203|45183|45193.5|45173.5|45208.5|45188.5|45193.5|45173.5|9
1642770650000|2022-01-21 13:10:50|45192.5|45172.5|45193.5|45173.5|45193.5|45173.5|45187|45167|10
1642770660000|2022-01-21 13:11:00|45191|45171|45191|45171|45192|45172|45183.5|45163.5|7
1642770670000|2022-01-21 13:11:10|45192.5|45172.5|45203.5|45183.5|45203.5|45183.5|45192.5|45172.5|6
1642770680000|2022-01-21 13:11:20|45201|45181|45197.5|45177.5|45201|45181|45196|45176|6
1642770690000|2022-01-21 13:11:30|45196|45176|45191|45171|45198.5|45178.5|45183.5|45163.5|9
1642770700000|2022-01-21 13:11:40|45193.5|45173.5|45192.5|45172.5|45196|45176|45191|45171|2
1642770710000|2022-01-21 13:11:50|45191|45171|45203.5|45183.5|45203.5|45183.5|45191|45171|10
1642770720000|2022-01-21 13:12:00|45201.5|45181.5|45198.5|45178.5|45201.5|45181.5|45198.5|45178.5|3
1642770730000|2022-01-21 13:12:10|45220|45200|45221|45201|45226|45206|45218.5|45198.5|16
1642770740000|2022-01-21 13:12:20|45223.5|45203.5|45223.5|45203.5|45226|45206|45218.5|45198.5|16
1642770750000|2022-01-21 13:12:30|45228.5|45208.5|45221|45201|45228.5|45208.5|45221|45201|10
1642770760000|2022-01-21 13:12:40|45223.5|45203.5|45226|45206|45226|45206|45221|45201|2
1642770770000|2022-01-21 13:12:50|45223.5|45203.5|45227.5|45207.5|45227.5|45207.5|45218.5|45198.5|12
1642770780000|2022-01-21 13:13:00|45228.5|45208.5|45215|45195|45228.5|45208.5|45211|45191|24
1642770790000|2022-01-21 13:13:10|45217.5|45197.5|45226|45206|45227|45207|45217.5|45197.5|12
1642770800000|2022-01-21 13:13:20|45221|45201|45225|45205|45226|45206|45221|45201|6
1642770810000|2022-01-21 13:13:30|45226|45206|45226|45206|45228.5|45208.5|45226|45206|4
1642770820000|2022-01-21 13:13:40|45227|45207|45231|45211|45231|45211|45227|45207|9
1642770830000|2022-01-21 13:13:50|45233.5|45213.5|45241|45221|45241|45221|45233.5|45213.5|11
1642770840000|2022-01-21 13:14:00|45236|45216|45253.5|45233.5|45254.5|45234.5|45233.5|45213.5|29
1642770850000|2022-01-21 13:14:10|45252|45232|45266|45246|45266|45246|45252|45232|18
1642770860000|2022-01-21 13:14:20|45263.5|45243.5|45267|45247|45268.5|45248.5|45263.5|45243.5|14
1642770870000|2022-01-21 13:14:30|45268|45248|45278|45258|45278|45258|45267|45247|51
1642770880000|2022-01-21 13:14:40|45280.5|45260.5|45283|45263|45283|45263|45279.5|45259.5|9
1642770890000|2022-01-21 13:14:50|45282|45262|45278|45258|45282|45262|45275.5|45255.5|4
1642770900000|2022-01-21 13:15:00|45277|45257|45265.5|45245.5|45283|45263|45265.5|45245.5|43
1642770910000|2022-01-21 13:15:10|45264.5|45244.5|45293|45273|45297|45277|45264.5|45244.5|31
1642770920000|2022-01-21 13:15:20|45292|45272|45273|45253|45292|45272|45273|45253|18
1642770930000|2022-01-21 13:15:30|45274.1|45254.1|45283|45263|45283|45263|45274.1|45254.1|5
1642770940000|2022-01-21 13:15:40|45279.1|45259.1|45285.5|45265.5|45288|45268|45279.1|45259.1|9
1642770950000|2022-01-21 13:15:50|45283|45263|45280.5|45260.5|45283|45263|45278|45258|3
1642770960000|2022-01-21 13:16:00|45283|45263|45283|45263|45288|45268|45280.5|45260.5|17
1642770970000|2022-01-21 13:16:10|45285.5|45265.5|45300.5|45280.5|45300.5|45280.5|45285.5|45265.5|10
1642770980000|2022-01-21 13:16:20|45304.1|45284.1|45287|45267|45304.1|45284.1|45287|45267|24
1642770990000|2022-01-21 13:16:30|45285.5|45265.5|45275.5|45255.5|45285.5|45265.5|45275.5|45255.5|3
1642771000000|2022-01-21 13:16:40|45273|45253|45267|45247|45273|45253|45265.5|45245.5|4
1642771010000|2022-01-21 13:16:50|45268|45248|45253|45233|45268|45248|45253|45233|13
1642771020000|2022-01-21 13:17:00|45248|45228|45238|45218|45248|45228|45238|45218|12
1642771030000|2022-01-21 13:17:10|45235.5|45215.5|45247|45227|45248|45228|45235.5|45215.5|9
1642771040000|2022-01-21 13:17:20|45244.5|45224.5|45248|45228|45248|45228|45244.5|45224.5|1
1642771050000|2022-01-21 13:17:30|45249.1|45229.1|45250.5|45230.5|45253|45233|45249.1|45229.1|3
1642771060000|2022-01-21 13:17:40|45245.5|45225.5|45248|45228|45248|45228|45245.5|45225.5|2
1642771070000|2022-01-21 13:17:50|45250.5|45230.5|45250.5|45230.5|45250.5|45230.5|45245.5|45225.5|3
1642771080000|2022-01-21 13:18:00|45248|45228|45238|45218|45248|45228|45238|45218|7
1642771090000|2022-01-21 13:18:10|45228|45208|45210.5|45190.5|45228|45208|45208|45188|12
1642771100000|2022-01-21 13:18:20|45211.6|45191.6|45213|45193|45216.6|45196.6|45211.6|45191.6|3
1642771110000|2022-01-21 13:18:30|45215.5|45195.5|45246.6|45226.6|45246.6|45226.6|45215.5|45195.5|30
1642771120000|2022-01-21 13:18:40|45245.5|45225.5|45235.5|45215.5|45245.5|45225.5|45235.5|45215.5|6
1642771130000|2022-01-21 13:18:50|45230.5|45210.5|45241.6|45221.6|45241.6|45221.6|45230.5|45210.5|2
1642771140000|2022-01-21 13:19:00|45240.5|45220.5|45265.5|45245.5|45265.5|45245.5|45240.5|45220.5|11
1642771150000|2022-01-21 13:19:10|45264.1|45244.1|45273|45253|45275.5|45255.5|45263|45243|5
1642771160000|2022-01-21 13:19:20|45275.5|45255.5|45278|45258|45285.5|45265.5|45273|45253|5
1642771170000|2022-01-21 13:19:30|45280.5|45260.5|45287|45267|45295.5|45275.5|45280.5|45260.5|11
1642771180000|2022-01-21 13:19:40|45286|45266|45280.5|45260.5|45286|45266|45279.5|45259.5|4
1642771190000|2022-01-21 13:19:50|45279.5|45259.5|45268|45248|45279.5|45259.5|45268|45248|2
1642771200000|2022-01-21 13:20:00|45265.5|45245.5|45275.5|45255.5|45277|45257|45263.5|45243.5|16
1642771210000|2022-01-21 13:20:10|45276.6|45256.6|45283|45263|45283|45263|45276.6|45256.6|2
1642771220000|2022-01-21 13:20:20|45284.1|45264.1|45290.5|45270.5|45293|45273|45284.1|45264.1|7
1642771230000|2022-01-21 13:20:30|45289.5|45269.5|45290.5|45270.5|45293|45273|45288|45268|8
1642771240000|2022-01-21 13:20:40|45289.1|45269.1|45283|45263|45290.5|45270.5|45283|45263|4
1642771250000|2022-01-21 13:20:50|45280.5|45260.5|45278|45258|45280.5|45260.5|45278|45258|4
1642771260000|2022-01-21 13:21:00|45274.5|45254.5|45257|45237|45274.5|45254.5|45257|45237|11
1642771270000|2022-01-21 13:21:10|45258|45238|45258|45238|45258|45238|45257|45237|7
1642771280000|2022-01-21 13:21:20|45257|45237|45245.5|45225.5|45258|45238|45245.5|45225.5|10
1642771290000|2022-01-21 13:21:30|45248|45228|45248|45228|45253|45233|45248|45228|23
1642771300000|2022-01-21 13:21:40|45252|45232|45248|45228|45252|45232|45248|45228|9
1642771310000|2022-01-21 13:21:50|45249.1|45229.1|45248|45228|45252|45232|45248|45228|25
1642771320000|2022-01-21 13:22:00|45249.1|45229.1|45248|45228|45250.5|45230.5|45248|45228|11
1642771330000|2022-01-21 13:22:10|45249.5|45229.5|45248.5|45228.5|45249.5|45229.5|45248.5|45228.5|29
1642771340000|2022-01-21 13:22:20|45246|45226|45243.5|45223.5|45246|45226|45241|45221|11
1642771350000|2022-01-21 13:22:30|45244.5|45224.5|45238.5|45218.5|45253.5|45233.5|45238.5|45218.5|13
1642771360000|2022-01-21 13:22:40|45236|45216|45231|45211|45237|45217|45231|45211|6
1642771370000|2022-01-21 13:22:50|45228.5|45208.5|45228.5|45208.5|45231|45211|45228.5|45208.5|4
1642771380000|2022-01-21 13:23:00|45226|45206|45233.5|45213.5|45233.5|45213.5|45226|45206|7
1642771390000|2022-01-21 13:23:10|45237|45217|45263|45243|45263|45243|45237|45217|10
1642771400000|2022-01-21 13:23:20|45258|45238|45269.1|45249.1|45270.5|45250.5|45258|45238|6
1642771410000|2022-01-21 13:23:30|45266.6|45246.6|45285.5|45265.5|45285.5|45265.5|45265.5|45245.5|26
1642771420000|2022-01-21 13:23:40|45290.5|45270.5|45283|45263|45294.1|45274.1|45283|45263|10
1642771430000|2022-01-21 13:23:50|45280.5|45260.5|45302.6|45282.6|45302.6|45282.6|45278|45258|17
1642771440000|2022-01-21 13:24:00|45301.6|45281.6|45289.5|45269.5|45308|45288|45288|45268|11
1642771450000|2022-01-21 13:24:10|45288.5|45268.5|45308|45288|45308|45288|45287|45267|7
1642771460000|2022-01-21 13:24:20|45309.1|45289.1|45323|45303|45323|45303|45309.1|45289.1|15
1642771470000|2022-01-21 13:24:30|45313|45293|45330.5|45310.5|45330.5|45310.5|45313|45293|27
1642771480000|2022-01-21 13:24:40|45329.5|45309.5|45329.5|45309.5|45333|45313|45326.6|45306.6|10
1642771490000|2022-01-21 13:24:50|45330.5|45310.5|45329.1|45309.1|45330.5|45310.5|45328|45308|4
1642771500000|2022-01-21 13:25:00|45328|45308|45359.1|45339.1|45361.6|45341.6|45324.1|45304.1|17
1642771510000|2022-01-21 13:25:10|45363|45343|45383|45363|45385.5|45365.5|45363|45343|22
1642771520000|2022-01-21 13:25:20|45380.5|45360.5|45383|45363|45390.5|45370.5|45378|45358|45
1642771530000|2022-01-21 13:25:30|45378|45358|45380.5|45360.5|45383|45363|45373|45353|28
1642771540000|2022-01-21 13:25:40|45381.6|45361.6|45358|45338|45384.1|45364.1|45353|45333|13
1642771550000|2022-01-21 13:25:50|45359.5|45339.5|45360.5|45340.5|45365.5|45345.5|45355.1|45335.1|69
1642771560000|2022-01-21 13:26:00|45364.5|45344.5|45368|45348|45370.5|45350.5|45364.5|45344.5|8
1642771570000|2022-01-21 13:26:10|45369.1|45349.1|45370.5|45350.5|45373|45353|45368|45348|10
1642771580000|2022-01-21 13:26:20|45372|45352|45375.5|45355.5|45378|45358|45370.5|45350.5|29
1642771590000|2022-01-21 13:26:30|45373|45353|45369.5|45349.5|45376.6|45356.6|45369.5|45349.5|20
1642771600000|2022-01-21 13:26:40|45368|45348|45368|45348|45368|45348|45358|45338|6
1642771610000|2022-01-21 13:26:50|45369.1|45349.1|45365.5|45345.5|45375.5|45355.5|45365.5|45345.5|6
1642771620000|2022-01-21 13:27:00|45363|45343|45366.6|45346.6|45366.6|45346.6|45360.5|45340.5|10
1642771630000|2022-01-21 13:27:10|45367.6|45347.6|45378|45358|45383|45363|45367.6|45347.6|47
1642771640000|2022-01-21 13:27:20|45375.5|45355.5|45377|45357|45377|45357|45373|45353|7
1642771650000|2022-01-21 13:27:30|45379.5|45359.5|45384.1|45364.1|45384.1|45364.1|45375.5|45355.5|10
1642771660000|2022-01-21 13:27:40|45385.5|45365.5|45388|45368|45390.5|45370.5|45385.5|45365.5|8
1642771670000|2022-01-21 13:27:50|45390.5|45370.5|45383|45363|45390.5|45370.5|45383|45363|3
1642771680000|2022-01-21 13:28:00|45380.5|45360.5|45368|45348|45384.1|45364.1|45367|45347|18
1642771690000|2022-01-21 13:28:10|45364.5|45344.5|45360.5|45340.5|45379.5|45359.5|45360.5|45340.5|10
1642771700000|2022-01-21 13:28:20|45362|45342|45380.5|45360.5|45380.5|45360.5|45358|45338|12
1642771710000|2022-01-21 13:28:30|45383|45363|45399.5|45379.5|45403|45383|45383|45363|9
1642771720000|2022-01-21 13:28:40|45399.1|45379.1|45393|45373|45399.1|45379.1|45393|45373|19
1642771730000|2022-01-21 13:28:50|45394.5|45374.5|45415.5|45395.5|45418|45398|45394.5|45374.5|29
1642771740000|2022-01-21 13:29:00|45416.6|45396.6|45421.6|45401.6|45428|45408|45416.6|45396.6|16
1642771750000|2022-01-21 13:29:10|45419.1|45399.1|45465.5|45445.5|45470.5|45450.5|45419.1|45399.1|69
1642771760000|2022-01-21 13:29:20|45459.1|45439.1|45448|45428|45460.5|45440.5|45444.5|45424.5|29
1642771770000|2022-01-21 13:29:30|45449.1|45429.1|45444.1|45424.1|45449.1|45429.1|45444.1|45424.1|15
1642771780000|2022-01-21 13:29:40|45445.1|45425.1|45444.1|45424.1|45449.1|45429.1|45444.1|45424.1|10
1642771790000|2022-01-21 13:29:50|45439.5|45419.5|45432|45412|45439.5|45419.5|45432|45412|6
1642771800000|2022-01-21 13:30:00|45429.5|45409.5|45465.5|45445.5|45469.1|45449.1|45427|45407|44
1642771810000|2022-01-21 13:30:10|45464.5|45444.5|45445.5|45425.5|45465.5|45445.5|45445.5|45425.5|7
1642771820000|2022-01-21 13:30:20|45446.6|45426.6|45468|45448|45468|45448|45446.6|45426.6|13
1642771830000|2022-01-21 13:30:30|45465.5|45445.5|45465.5|45445.5|45484.1|45464.1|45463|45443|70
1642771840000|2022-01-21 13:30:40|45448|45428|45457.6|45437.6|45457.6|45437.6|45444.1|45424.1|14
1642771850000|2022-01-21 13:30:50|45455.1|45435.1|45477.6|45457.6|45485.1|45465.1|45455.1|45435.1|22
1642771860000|2022-01-21 13:31:00|45482.6|45462.6|45465.1|45445.1|45485.1|45465.1|45461.6|45441.6|66
1642771870000|2022-01-21 13:31:10|45464.1|45444.1|45456.6|45436.6|45464.1|45444.1|45456.6|45436.6|4
1642771880000|2022-01-21 13:31:20|45455.1|45435.1|45447.6|45427.6|45457.6|45437.6|45442.6|45422.6|10
1642771890000|2022-01-21 13:31:30|45467.6|45447.6|45478.6|45458.6|45478.6|45458.6|45465.1|45445.1|10
1642771900000|2022-01-21 13:31:40|45475.1|45455.1|45477.6|45457.6|45480.1|45460.1|45472.6|45452.6|11
1642771910000|2022-01-21 13:31:50|45475.1|45455.1|45477.6|45457.6|45477.6|45457.6|45474.1|45454.1|6
1642771920000|2022-01-21 13:32:00|45480.1|45460.1|45477.6|45457.6|45490.1|45470.1|45477.6|45457.6|17
1642771930000|2022-01-21 13:32:10|45480.1|45460.1|45492.6|45472.6|45492.6|45472.6|45477.6|45457.6|38
1642771940000|2022-01-21 13:32:20|45490.1|45470.1|45475.1|45455.1|45492.6|45472.6|45475.1|45455.1|7
1642771950000|2022-01-21 13:32:30|45479.1|45459.1|45476.1|45456.1|45480.1|45460.1|45476.1|45456.1|5
1642771960000|2022-01-21 13:32:40|45477.6|45457.6|45481.6|45461.6|45487.6|45467.6|45472.6|45452.6|7
1642771970000|2022-01-21 13:32:50|45479.1|45459.1|45477.6|45457.6|45480.5|45460.5|45477.6|45457.6|2
1642771980000|2022-01-21 13:33:00|45480.1|45460.1|45482.6|45462.6|45491.6|45471.6|45477.6|45457.6|11
1642771990000|2022-01-21 13:33:10|45483.6|45463.6|45495.1|45475.1|45495.1|45475.1|45482.6|45462.6|15
1642772000000|2022-01-21 13:33:20|45496.1|45476.1|45490.1|45470.1|45496.1|45476.1|45490.1|45470.1|13
1642772010000|2022-01-21 13:33:30|45491.1|45471.1|45505.1|45485.1|45505.1|45485.1|45487.6|45467.6|9
1642772020000|2022-01-21 13:33:40|45500.1|45480.1|45480.1|45460.1|45500.1|45480.1|45477.6|45457.6|18
1642772030000|2022-01-21 13:33:50|45477.6|45457.6|45477.6|45457.6|45481.6|45461.6|45475.1|45455.1|15
1642772040000|2022-01-21 13:34:00|45472.6|45452.6|45470.1|45450.1|45475.1|45455.1|45470.1|45450.1|11
1642772050000|2022-01-21 13:34:10|45473.6|45453.6|45455.1|45435.1|45473.6|45453.6|45455.1|45435.1|16
1642772060000|2022-01-21 13:34:20|45450.1|45430.1|45455.1|45435.1|45455.1|45435.1|45445.1|45425.1|10
1642772070000|2022-01-21 13:34:30|45456.1|45436.1|45440.1|45420.1|45457.6|45437.6|45440.1|45420.1|12
1642772080000|2022-01-21 13:34:40|45438.6|45418.6|45487.6|45467.6|45490.1|45470.1|45438.6|45418.6|17
1642772090000|2022-01-21 13:34:50|45490.1|45470.1|45482.6|45462.6|45490.1|45470.1|45481.6|45461.6|5
1642772100000|2022-01-21 13:35:00|45481.6|45461.6|45505.1|45485.1|45507.6|45487.6|45481.6|45461.6|34
1642772110000|2022-01-21 13:35:10|45502.6|45482.6|45488.6|45468.6|45507.6|45487.6|45488.6|45468.6|16
1642772120000|2022-01-21 13:35:20|45489.6|45469.6|45490.1|45470.1|45495.1|45475.1|45487.6|45467.6|19
1642772130000|2022-01-21 13:35:30|45491.6|45471.6|45490.1|45470.1|45491.6|45471.6|45482.6|45462.6|18
1642772140000|2022-01-21 13:35:40|45495.1|45475.1|45497.6|45477.6|45497.6|45477.6|45492.6|45472.6|5
1642772150000|2022-01-21 13:35:50|45496.6|45476.6|45517.6|45497.6|45517.6|45497.6|45496.6|45476.6|27
1642772160000|2022-01-21 13:36:00|45520.1|45500.1|45522.6|45502.6|45522.6|45502.6|45517.6|45497.6|24
1642772170000|2022-01-21 13:36:10|45538.6|45518.6|45522.6|45502.6|45538.6|45518.6|45517.6|45497.6|31
1642772180000|2022-01-21 13:36:20|45517.6|45497.6|45515.1|45495.1|45520.1|45500.1|45515.1|45495.1|10
1642772190000|2022-01-21 13:36:30|45514.1|45494.1|45507.6|45487.6|45514.1|45494.1|45505.1|45485.1|4
1642772200000|2022-01-21 13:36:40|45506.6|45486.6|45500.1|45480.1|45506.6|45486.6|45498.6|45478.6|9
1642772210000|2022-01-21 13:36:50|45502.6|45482.6|45520.1|45500.1|45520.1|45500.1|45502.6|45482.6|14
1642772220000|2022-01-21 13:37:00|45521.6|45501.6|45517.6|45497.6|45521.6|45501.6|45516.1|45496.1|20
1642772230000|2022-01-21 13:37:10|45520.1|45500.1|45521.6|45501.6|45521.6|45501.6|45517.6|45497.6|7
1642772240000|2022-01-21 13:37:20|45522.6|45502.6|45512.6|45492.6|45525.1|45505.1|45512.6|45492.6|16
1642772250000|2022-01-21 13:37:30|45515.1|45495.1|45516.6|45496.6|45522.6|45502.6|45515.1|45495.1|6
1642772260000|2022-01-21 13:37:40|45515.1|45495.1|45517.6|45497.6|45517.6|45497.6|45515.1|45495.1|8
1642772270000|2022-01-21 13:37:50|45516.6|45496.6|45504.1|45484.1|45517.6|45497.6|45504.1|45484.1|10
1642772280000|2022-01-21 13:38:00|45502.6|45482.6|45492.6|45472.6|45502.6|45482.6|45487.6|45467.6|13
1642772290000|2022-01-21 13:38:10|45495.1|45475.1|45515.1|45495.1|45515.1|45495.1|45495.1|45475.1|11
1642772300000|2022-01-21 13:38:20|45513.6|45493.6|45510.1|45490.1|45515.1|45495.1|45507.6|45487.6|5
1642772310000|2022-01-21 13:38:30|45511.6|45491.6|45522.6|45502.6|45522.6|45502.6|45507.6|45487.6|15
1642772320000|2022-01-21 13:38:40|45525.1|45505.1|45522.6|45502.6|45525.1|45505.1|45520.1|45500.1|9
1642772330000|2022-01-21 13:38:50|45523.6|45503.6|45537.6|45517.6|45540.1|45520.1|45522.6|45502.6|24
1642772340000|2022-01-21 13:39:00|45542.6|45522.6|45562.6|45542.6|45562.6|45542.6|45542.6|45522.6|29
1642772350000|2022-01-21 13:39:10|45564.1|45544.1|45582.6|45562.6|45585.1|45565.1|45563.6|45543.6|22
1642772360000|2022-01-21 13:39:20|45580.1|45560.1|45575.5|45555.5|45582.6|45562.6|45575.1|45555.1|19
1642772370000|2022-01-21 13:39:30|45574.1|45554.1|45575.1|45555.1|45576.6|45556.6|45570.1|45550.1|5
1642772380000|2022-01-21 13:39:40|45577.6|45557.6|45583.6|45563.6|45583.6|45563.6|45577.6|45557.6|6
1642772390000|2022-01-21 13:39:50|45584.6|45564.6|45581.1|45561.1|45584.6|45564.6|45581.1|45561.1|24
1642772400000|2022-01-21 13:40:00|45582.6|45562.6|45580.1|45560.1|45585.1|45565.1|45578.6|45558.6|36
1642772410000|2022-01-21 13:40:10|45577.6|45557.6|45588.1|45568.1|45589.1|45569.1|45576.1|45556.1|57
1642772420000|2022-01-21 13:40:20|45587.1|45567.1|45577.1|45557.1|45590.6|45570.6|45577.1|45557.1|9
1642772430000|2022-01-21 13:40:30|45575.6|45555.6|45564.6|45544.6|45575.6|45555.6|45562.1|45542.1|7
1642772440000|2022-01-21 13:40:40|45567.1|45547.1|45588.1|45568.1|45592.1|45572.1|45567.1|45547.1|18
1642772450000|2022-01-21 13:40:50|45589.6|45569.6|45589.6|45569.6|45592.1|45572.1|45587.1|45567.1|22
1642772460000|2022-01-21 13:41:00|45592.1|45572.1|45587.1|45567.1|45592.1|45572.1|45584.6|45564.6|8
1642772470000|2022-01-21 13:41:10|45584.6|45564.6|45578.6|45558.6|45587.1|45567.1|45576.1|45556.1|11
1642772480000|2022-01-21 13:41:20|45574.6|45554.6|45572.1|45552.1|45574.6|45554.6|45568.1|45548.1|10
1642772490000|2022-01-21 13:41:30|45577.1|45557.1|45592.1|45572.1|45598.6|45578.6|45577.1|45557.1|11
1642772500000|2022-01-21 13:41:40|45591.1|45571.1|45589.6|45569.6|45592.1|45572.1|45589.6|45569.6|12
1642772510000|2022-01-21 13:41:50|45593.6|45573.6|45598.1|45578.1|45605.6|45585.6|45593.6|45573.6|23
1642772520000|2022-01-21 13:42:00|45599.1|45579.1|45567.1|45547.1|45601.1|45581.1|45567.1|45547.1|17
1642772530000|2022-01-21 13:42:10|45560.6|45540.6|45574.6|45554.6|45574.6|45554.6|45560.6|45540.6|8
1642772540000|2022-01-21 13:42:20|45572.1|45552.1|45592.1|45572.1|45592.1|45572.1|45569.6|45549.6|9
1642772550000|2022-01-21 13:42:30|45586.1|45566.1|45578.6|45558.6|45586.1|45566.1|45573.1|45553.1|9
1642772560000|2022-01-21 13:42:40|45577.1|45557.1|45579.6|45559.6|45583.1|45563.1|45577.1|45557.1|7
1642772570000|2022-01-21 13:42:50|45581.1|45561.1|45575.6|45555.6|45583.1|45563.1|45573.1|45553.1|5
1642772580000|2022-01-21 13:43:00|45577.1|45557.1|45594.6|45574.6|45594.6|45574.6|45577.1|45557.1|5
1642772590000|2022-01-21 13:43:10|45595.6|45575.6|45614.6|45594.6|45618.1|45598.1|45595.6|45575.6|27
1642772600000|2022-01-21 13:43:20|45617.1|45597.1|45617.1|45597.1|45619.6|45599.6|45614.6|45594.6|11
1642772610000|2022-01-21 13:43:30|45614.6|45594.6|45618.1|45598.1|45618.1|45598.1|45612.1|45592.1|11
1642772620000|2022-01-21 13:43:40|45617.1|45597.1|45620.6|45600.6|45620.6|45600.6|45614.1|45594.1|7
1642772630000|2022-01-21 13:43:50|45622.1|45602.1|45633.1|45613.1|45634.6|45614.6|45622.1|45602.1|33
1642772640000|2022-01-21 13:44:00|45632.1|45612.1|45643.1|45623.1|45643.1|45623.1|45632.1|45612.1|29
1642772650000|2022-01-21 13:44:10|45644.6|45624.6|45634.6|45614.6|45644.6|45624.6|45634.6|45614.6|19
1642772660000|2022-01-21 13:44:20|45637.1|45617.1|45609.6|45589.6|45637.1|45617.1|45604.6|45584.6|26
1642772670000|2022-01-21 13:44:30|45610.6|45590.6|45619.1|45599.1|45620.1|45600.1|45610.6|45590.6|12
1642772680000|2022-01-21 13:44:40|45621.6|45601.6|45625.6|45605.6|45625.6|45605.6|45619.1|45599.1|7
1642772690000|2022-01-21 13:44:50|45624.1|45604.1|45620.6|45600.6|45624.1|45604.1|45619.1|45599.1|10
1642772700000|2022-01-21 13:45:00|45623.1|45603.1|45647.1|45627.1|45647.1|45627.1|45623.1|45603.1|47
1642772710000|2022-01-21 13:45:10|45642.1|45622.1|45645.6|45625.6|45645.6|45625.6|45642.1|45622.1|24
1642772720000|2022-01-21 13:45:20|45647.1|45627.1|45647.1|45627.1|45652.1|45632.1|45647.1|45627.1|10
1642772730000|2022-01-21 13:45:30|45649.6|45629.6|45657.1|45637.1|45662.1|45642.1|45649.6|45629.6|14
1642772740000|2022-01-21 13:45:40|45659.6|45639.6|45644.6|45624.6|45659.6|45639.6|45644.6|45624.6|6
1642772750000|2022-01-21 13:45:50|45643.1|45623.1|45669.6|45649.6|45672.1|45652.1|45643.1|45623.1|178
1642772760000|2022-01-21 13:46:00|45670.6|45650.6|45660.6|45640.6|45672.1|45652.1|45660.6|45640.6|17
1642772770000|2022-01-21 13:46:10|45652.1|45632.1|45668.6|45648.6|45683.6|45663.6|45650.6|45630.6|86
1642772780000|2022-01-21 13:46:20|45668.1|45648.1|45679.6|45659.6|45684.6|45664.6|45667.1|45647.1|8
1642772790000|2022-01-21 13:46:30|45680.6|45660.6|45699.6|45679.6|45707.1|45687.1|45680.6|45660.6|54
1642772800000|2022-01-21 13:46:40|45698.6|45678.6|45696.6|45676.6|45703.1|45683.1|45696.6|45676.6|16
1642772810000|2022-01-21 13:46:50|45694.1|45674.1|45686.6|45666.6|45696.6|45676.6|45686.6|45666.6|20
1642772820000|2022-01-21 13:47:00|45688.1|45668.1|45691.6|45671.6|45694.1|45674.1|45686.6|45666.6|418
1642772830000|2022-01-21 13:47:10|45689.1|45669.1|45692.6|45672.6|45692.6|45672.6|45680.6|45660.6|24
1642772840000|2022-01-21 13:47:20|45698.1|45678.1|45685.6|45665.6|45698.1|45678.1|45684.1|45664.1|11
1642772850000|2022-01-21 13:47:30|45686.6|45666.6|45685.1|45665.1|45689.1|45669.1|45685.1|45665.1|12
1642772860000|2022-01-21 13:47:40|45686.6|45666.6|45670.6|45650.6|45689.1|45669.1|45670.6|45650.6|14
1642772870000|2022-01-21 13:47:50|45671.6|45651.6|45665.6|45645.6|45671.6|45651.6|45665.6|45645.6|6
1642772880000|2022-01-21 13:48:00|45666.6|45646.6|45699.1|45679.1|45704.1|45684.1|45666.6|45646.6|25
1642772890000|2022-01-21 13:48:10|45698.1|45678.1|45700.6|45680.6|45700.6|45680.6|45694.1|45674.1|13
1642772900000|2022-01-21 13:48:20|45699.1|45679.1|45711.6|45691.6|45720.1|45700.1|45698.1|45678.1|29
1642772910000|2022-01-21 13:48:30|45709.1|45689.1|45711.6|45691.6|45711.6|45691.6|45706.6|45686.6|10
1642772920000|2022-01-21 13:48:40|45710.6|45690.6|45707.6|45687.6|45710.6|45690.6|45707.6|45687.6|3
1642772930000|2022-01-21 13:48:50|45710.1|45690.1|45711.1|45691.1|45711.1|45691.1|45710.1|45690.1|19
1642772940000|2022-01-21 13:49:00|45712.1|45692.1|45702.6|45682.6|45712.1|45692.1|45702.6|45682.6|10
1642772950000|2022-01-21 13:49:10|45704.1|45684.1|45714.1|45694.1|45714.1|45694.1|45704.1|45684.1|12
1642772960000|2022-01-21 13:49:20|45722.6|45702.6|45720.1|45700.1|45725.1|45705.1|45719.1|45699.1|9
1642772970000|2022-01-21 13:49:30|45721.6|45701.6|45726.6|45706.6|45726.6|45706.6|45721.6|45701.6|11
1642772980000|2022-01-21 13:49:40|45727.6|45707.6|45729.1|45709.1|45734.1|45714.1|45727.6|45707.6|12
1642772990000|2022-01-21 13:49:50|45731.6|45711.6|45730.1|45710.1|45731.6|45711.6|45729.1|45709.1|10
1642773000000|2022-01-21 13:50:00|45731.1|45711.1|45734.1|45714.1|45734.1|45714.1|45729.1|45709.1|11
1642773010000|2022-01-21 13:50:10|45736.6|45716.6|45731.6|45711.6|45736.6|45716.6|45731.6|45711.6|13
1642773020000|2022-01-21 13:50:20|45732.6|45712.6|45727.6|45707.6|45734.1|45714.1|45727.6|45707.6|22
1642773030000|2022-01-21 13:50:30|45726.6|45706.6|45729.1|45709.1|45729.1|45709.1|45724.1|45704.1|11
1642773040000|2022-01-21 13:50:40|45726.6|45706.6|45719.1|45699.1|45726.6|45706.6|45716.6|45696.6|9
1642773050000|2022-01-21 13:50:50|45716.6|45696.6|45706.6|45686.6|45716.6|45696.6|45706.6|45686.6|10
1642773060000|2022-01-21 13:51:00|45714.6|45694.6|45725.1|45705.1|45725.1|45705.1|45711.6|45691.6|34
1642773070000|2022-01-21 13:51:10|45724.1|45704.1|45711.6|45691.6|45724.1|45704.1|45710.1|45690.1|6
1642773080000|2022-01-21 13:51:20|45714.1|45694.1|45717.6|45697.6|45717.6|45697.6|45709.1|45689.1|9
1642773090000|2022-01-21 13:51:30|45716.1|45696.1|45716.6|45696.6|45716.6|45696.6|45712.6|45692.6|10
1642773100000|2022-01-21 13:51:40|45719.1|45699.1|45726.6|45706.6|45726.6|45706.6|45719.1|45699.1|17
1642773110000|2022-01-21 13:51:50|45725.1|45705.1|45729.1|45709.1|45729.1|45709.1|45725.1|45705.1|16
1642773120000|2022-01-21 13:52:00|45725.1|45705.1|45721.6|45701.6|45725.1|45705.1|45721.6|45701.6|5
1642773130000|2022-01-21 13:52:10|45719.1|45699.1|45704.1|45684.1|45719.1|45699.1|45704.1|45684.1|12
1642773140000|2022-01-21 13:52:20|45706.6|45686.6|45709.1|45689.1|45715.1|45695.1|45706.6|45686.6|22
1642773150000|2022-01-21 13:52:30|45710.1|45690.1|45706.6|45686.6|45714.1|45694.1|45706.6|45686.6|14
1642773160000|2022-01-21 13:52:40|45704.1|45684.1|45684.1|45664.1|45704.1|45684.1|45684.1|45664.1|13
1642773170000|2022-01-21 13:52:50|45683.1|45663.1|45697.6|45677.6|45697.6|45677.6|45679.1|45659.1|68
1642773180000|2022-01-21 13:53:00|45699.1|45679.1|45709.1|45689.1|45714.1|45694.1|45699.1|45679.1|15
1642773190000|2022-01-21 13:53:10|45704.1|45684.1|45680.1|45660.1|45704.1|45684.1|45680.1|45660.1|9
1642773200000|2022-01-21 13:53:20|45679.1|45659.1|45659.1|45639.1|45679.1|45659.1|45659.1|45639.1|44
1642773210000|2022-01-21 13:53:30|45658.1|45638.1|45659.1|45639.1|45660.6|45640.6|45654.1|45634.1|25
1642773220000|2022-01-21 13:53:40|45660.1|45640.1|45664.1|45644.1|45671.6|45651.6|45659.1|45639.1|23
1642773230000|2022-01-21 13:53:50|45663.1|45643.1|45659.1|45639.1|45663.1|45643.1|45656.6|45636.6|4
1642773240000|2022-01-21 13:54:00|45658.1|45638.1|45631.6|45611.6|45658.1|45638.1|45631.6|45611.6|19
1642773250000|2022-01-21 13:54:10|45635.1|45615.1|45631.6|45611.6|45636.6|45616.6|45627.1|45607.1|18
1642773260000|2022-01-21 13:54:20|45629.1|45609.1|45614.1|45594.1|45629.1|45609.1|45614.1|45594.1|21
1642773270000|2022-01-21 13:54:30|45612.6|45592.6|45588.1|45568.1|45615.1|45595.1|45588.1|45568.1|20
1642773280000|2022-01-21 13:54:40|45586.6|45566.6|45569.1|45549.1|45591.6|45571.6|45569.1|45549.1|23
1642773290000|2022-01-21 13:54:50|45571.6|45551.6|45576.6|45556.6|45576.6|45556.6|45571.6|45551.6|14
1642773300000|2022-01-21 13:55:00|45581.6|45561.6|45599.1|45579.1|45604.1|45584.1|45581.6|45561.6|16
1642773310000|2022-01-21 13:55:10|45598.1|45578.1|45585.1|45565.1|45599.1|45579.1|45585.1|45565.1|6
1642773320000|2022-01-21 13:55:20|45583.1|45563.1|45595.1|45575.1|45596.6|45576.6|45583.1|45563.1|22
1642773330000|2022-01-21 13:55:30|45596.6|45576.6|45606.6|45586.6|45606.6|45586.6|45590.1|45570.1|30
1642773340000|2022-01-21 13:55:40|45610.1|45590.1|45608.1|45588.1|45615.6|45595.6|45608.1|45588.1|17
1642773350000|2022-01-21 13:55:50|45605.6|45585.6|45605.1|45585.1|45609.1|45589.1|45591.6|45571.6|14
1642773360000|2022-01-21 13:56:00|45604.1|45584.1|45626.6|45606.6|45629.1|45609.1|45604.1|45584.1|9
1642773370000|2022-01-21 13:56:10|45625.1|45605.1|45624.1|45604.1|45626.6|45606.6|45624.1|45604.1|6
1642773380000|2022-01-21 13:56:20|45623.1|45603.1|45616.6|45596.6|45623.1|45603.1|45616.6|45596.6|6
1642773390000|2022-01-21 13:56:30|45611.6|45591.6|45616.6|45596.6|45616.6|45596.6|45610.6|45590.6|6
1642773400000|2022-01-21 13:56:40|45615.6|45595.6|45639.1|45619.1|45639.1|45619.1|45615.6|45595.6|10
1642773410000|2022-01-21 13:56:50|45641.6|45621.6|45654.1|45634.1|45654.1|45634.1|45641.6|45621.6|10
1642773420000|2022-01-21 13:57:00|45655.1|45635.1|45666.6|45646.6|45666.6|45646.6|45655.1|45635.1|18
1642773430000|2022-01-21 13:57:10|45664.1|45644.1|45652.1|45632.1|45664.1|45644.1|45649.1|45629.1|26
1642773440000|2022-01-21 13:57:20|45654.1|45634.1|45649.1|45629.1|45654.1|45634.1|45649.1|45629.1|12
1642773450000|2022-01-21 13:57:30|45651.6|45631.6|45656.6|45636.6|45656.6|45636.6|45650.6|45630.6|16
1642773460000|2022-01-21 13:57:40|45659.1|45639.1|45666.6|45646.6|45666.6|45646.6|45659.1|45639.1|7
1642773470000|2022-01-21 13:57:50|45664.1|45644.1|45669.1|45649.1|45669.1|45649.1|45664.1|45644.1|13
1642773480000|2022-01-21 13:58:00|45670.6|45650.6|45674.1|45654.1|45674.1|45654.1|45666.6|45646.6|5
1642773490000|2022-01-21 13:58:10|45676.6|45656.6|45678.1|45658.1|45678.1|45658.1|45675.6|45655.6|6
1642773500000|2022-01-21 13:58:20|45676.6|45656.6|45679.1|45659.1|45679.1|45659.1|45674.1|45654.1|5
1642773510000|2022-01-21 13:58:30|45680.6|45660.6|45681.6|45661.6|45686.6|45666.6|45679.1|45659.1|15
1642773520000|2022-01-21 13:58:40|45684.1|45664.1|45690.1|45670.1|45692.6|45672.6|45684.1|45664.1|22
1642773530000|2022-01-21 13:58:50|45691.1|45671.1|45684.1|45664.1|45691.1|45671.1|45681.6|45661.6|3
1642773540000|2022-01-21 13:59:00|45681.6|45661.6|45681.6|45661.6|45686.6|45666.6|45679.1|45659.1|5
1642773550000|2022-01-21 13:59:10|45684.1|45664.1|45686.6|45666.6|45689.1|45669.1|45679.1|45659.1|8
1642773560000|2022-01-21 13:59:20|45687.6|45667.6|45691.6|45671.6|45691.6|45671.6|45687.6|45667.6|5
1642773570000|2022-01-21 13:59:30|45690.1|45670.1|45684.1|45664.1|45691.6|45671.6|45684.1|45664.1|15
1642773580000|2022-01-21 13:59:40|45685.1|45665.1|45686.6|45666.6|45686.6|45666.6|45685.1|45665.1|1
1642773590000|2022-01-21 13:59:50|45687.6|45667.6|45691.6|45671.6|45691.6|45671.6|45687.6|45667.6|6
1642773600000|2022-01-21 14:00:00|45694.1|45674.1|45696.6|45676.6|45712.6|45692.6|45689.1|45669.1|36
1642773610000|2022-01-21 14:00:10|45699.1|45679.1|45704.1|45684.1|45704.1|45684.1|45694.1|45674.1|12
1642773620000|2022-01-21 14:00:20|45706.6|45686.6|45699.1|45679.1|45719.1|45699.1|45695.6|45675.6|21
1642773630000|2022-01-21 14:00:30|45698.1|45678.1|45699.1|45679.1|45700.6|45680.6|45696.6|45676.6|7
1642773640000|2022-01-21 14:00:40|45698.1|45678.1|45686.6|45666.6|45698.1|45678.1|45686.6|45666.6|16
1642773650000|2022-01-21 14:00:50|45685.1|45665.1|45671.6|45651.6|45685.1|45665.1|45671.6|45651.6|6
1642773660000|2022-01-21 14:01:00|45674.1|45654.1|45679.1|45659.1|45679.1|45659.1|45674.1|45654.1|21
1642773670000|2022-01-21 14:01:10|45676.6|45656.6|45680.1|45660.1|45682.6|45662.6|45670.6|45650.6|165
1642773680000|2022-01-21 14:01:20|45681.1|45661.1|45668.6|45648.6|45687.6|45667.6|45668.6|45648.6|10
1642773690000|2022-01-21 14:01:30|45667.6|45647.6|45684.6|45664.6|45684.6|45664.6|45666.1|45646.1|13
1642773700000|2022-01-21 14:01:40|45683.6|45663.6|45683.6|45663.6|45684.6|45664.6|45683.6|45663.6|4
1642773710000|2022-01-21 14:01:50|45682.6|45662.6|45668.6|45648.6|45682.6|45662.6|45666.1|45646.1|8
1642773720000|2022-01-21 14:02:00|45670.1|45650.1|45661.1|45641.1|45670.1|45650.1|45661.1|45641.1|18
1642773730000|2022-01-21 14:02:10|45662.6|45642.6|45663.6|45643.6|45667.1|45647.1|45661.1|45641.1|9
1642773740000|2022-01-21 14:02:20|45666.1|45646.1|45646.1|45626.1|45668.6|45648.6|45646.1|45626.1|20
1642773750000|2022-01-21 14:02:30|45647.1|45627.1|45646.1|45626.1|45647.6|45627.6|45638.6|45618.6|14
1642773760000|2022-01-21 14:02:40|45643.6|45623.6|45648.6|45628.6|45648.6|45628.6|45643.6|45623.6|2
1642773770000|2022-01-21 14:02:50|45646.1|45626.1|45646.1|45626.1|45648.6|45628.6|45646.1|45626.1|7
1642773780000|2022-01-21 14:03:00|45645.1|45625.1|45644.1|45624.1|45655.1|45635.1|45641.6|45621.6|11
1642773790000|2022-01-21 14:03:10|45641.6|45621.6|45629.1|45609.1|45641.6|45621.6|45629.1|45609.1|9
1642773800000|2022-01-21 14:03:20|45628.1|45608.1|45621.6|45601.6|45628.1|45608.1|45619.1|45599.1|10
1642773810000|2022-01-21 14:03:30|45624.1|45604.1|45619.1|45599.1|45624.1|45604.1|45619.1|45599.1|3
1642773820000|2022-01-21 14:03:40|||||||||1
1642773830000|2022-01-21 14:03:50|45617.1|45597.1|45616.6|45596.6|45617.1|45597.1|45614.1|45594.1|7
1642773840000|2022-01-21 14:04:00|45615.6|45595.6|45611.6|45591.6|45621.6|45601.6|45611.6|45591.6|28
1642773850000|2022-01-21 14:04:10|45612.6|45592.6|45611.6|45591.6|45614.1|45594.1|45611.6|45591.6|11
1642773860000|2022-01-21 14:04:20|45614.1|45594.1|45614.1|45594.1|45619.1|45599.1|45614.1|45594.1|9
1642773870000|2022-01-21 14:04:30|45611.6|45591.6|45594.1|45574.1|45611.6|45591.6|45594.1|45574.1|22
1642773880000|2022-01-21 14:04:40|45592.1|45572.1|45588.1|45568.1|45592.1|45572.1|45585.6|45565.6|11
1642773890000|2022-01-21 14:04:50|45589.1|45569.1|45581.6|45561.6|45596.6|45576.6|45578.1|45558.1|22
1642773900000|2022-01-21 14:05:00|45583.1|45563.1|45601.6|45581.6|45601.6|45581.6|45583.1|45563.1|4
1642773910000|2022-01-21 14:05:10|45603.1|45583.1|45619.1|45599.1|45629.1|45609.1|45603.1|45583.1|20
1642773920000|2022-01-21 14:05:20|45617.1|45597.1|45639.1|45619.1|45639.1|45619.1|45610.6|45590.6|18
1642773930000|2022-01-21 14:05:30|45636.6|45616.6|45634.1|45614.1|45636.6|45616.6|45633.1|45613.1|8
1642773940000|2022-01-21 14:05:40|45635.1|45615.1|45641.6|45621.6|45650.6|45630.6|45635.1|45615.1|34
1642773950000|2022-01-21 14:05:50|45640.6|45620.6|45641.6|45621.6|45644.1|45624.1|45639.1|45619.1|3
1642773960000|2022-01-21 14:06:00|45640.6|45620.6|45641.6|45621.6|45641.6|45621.6|45624.1|45604.1|11
1642773970000|2022-01-21 14:06:10|45640.6|45620.6|45650.6|45630.6|45654.1|45634.1|45639.1|45619.1|4
1642773980000|2022-01-21 14:06:20|45649.1|45629.1|45641.6|45621.6|45651.6|45631.6|45641.6|45621.6|10
1642773990000|2022-01-21 14:06:30|45645.6|45625.6|45651.6|45631.6|45651.6|45631.6|45645.6|45625.6|4
1642774000000|2022-01-21 14:06:40|45656.6|45636.6|45645.6|45625.6|45661.6|45641.6|45645.6|45625.6|9
1642774010000|2022-01-21 14:06:50|45646.6|45626.6|45646.6|45626.6|45649.1|45629.1|45646.6|45626.6|2
1642774020000|2022-01-21 14:07:00|45651.6|45631.6|45656.6|45636.6|45656.6|45636.6|45646.6|45626.6|8
1642774030000|2022-01-21 14:07:10|45654.1|45634.1|45651.6|45631.6|45654.1|45634.1|45651.6|45631.6|2
1642774040000|2022-01-21 14:07:20|45652.6|45632.6|45664.1|45644.1|45665.1|45645.1|45652.6|45632.6|8
1642774050000|2022-01-21 14:07:30|45663.1|45643.1|45654.1|45634.1|45663.1|45643.1|45654.1|45634.1|12
1642774060000|2022-01-21 14:07:40|45653.1|45633.1|45649.1|45629.1|45653.1|45633.1|45649.1|45629.1|0
1642774070000|2022-01-21 14:07:50|45651.1|45631.1|45656.6|45636.6|45656.6|45636.6|45651.1|45631.1|5
1642774080000|2022-01-21 14:08:00|45659.1|45639.1|45659.1|45639.1|45659.1|45639.1|45659.1|45639.1|0
1642774090000|2022-01-21 14:08:10|45661.1|45641.1|45664.1|45644.1|45666.6|45646.6|45661.1|45641.1|7
1642774100000|2022-01-21 14:08:20|45663.1|45643.1|45664.1|45644.1|45664.1|45644.1|45661.6|45641.6|6
1642774110000|2022-01-21 14:08:30|45661.6|45641.6|45669.1|45649.1|45669.1|45649.1|45661.6|45641.6|2
1642774120000|2022-01-21 14:08:40|45664.1|45644.1|45664.1|45644.1|45666.6|45646.6|45664.1|45644.1|6
1642774130000|2022-01-21 14:08:50|45666.6|45646.6|45664.1|45644.1|45666.6|45646.6|45664.1|45644.1|3
1642774140000|2022-01-21 14:09:00|45666.6|45646.6|45669.1|45649.1|45669.1|45649.1|45661.6|45641.6|1
1642774150000|2022-01-21 14:09:10|45666.6|45646.6|45662.6|45642.6|45666.6|45646.6|45661.6|45641.6|15
1642774160000|2022-01-21 14:09:20|45664.1|45644.1|45664.1|45644.1|45664.1|45644.1|45664.1|45644.1|0
1642774170000|2022-01-21 14:09:30|45661.6|45641.6|45664.1|45644.1|45664.1|45644.1|45661.6|45641.6|8
1642774180000|2022-01-21 14:09:40|45665.1|45645.1|45666.6|45646.6|45669.1|45649.1|45664.1|45644.1|4
1642774190000|2022-01-21 14:09:50|45664.1|45644.1|45671.6|45651.6|45671.6|45651.6|45664.1|45644.1|0
1642774200000|2022-01-21 14:10:00|45674.1|45654.1|45682.6|45662.6|45689.1|45669.1|45674.1|45654.1|25
1642774210000|2022-01-21 14:10:10|45681.1|45661.1|45662.6|45642.6|45682.6|45662.6|45662.6|45642.6|5
1642774220000|2022-01-21 14:10:20|45656.6|45636.6|45649.1|45629.1|45656.6|45636.6|45645.6|45625.6|11
1642774230000|2022-01-21 14:10:30|45651.6|45631.6|45665.1|45645.1|45669.1|45649.1|45651.6|45631.6|4
1642774240000|2022-01-21 14:10:40|45663.6|45643.6|45671.1|45651.1|45671.1|45651.1|45663.6|45643.6|6
1642774250000|2022-01-21 14:10:50|45672.6|45652.6|45660.1|45640.1|45672.6|45652.6|45660.1|45640.1|13
1642774260000|2022-01-21 14:11:00|45659.1|45639.1|45653.6|45633.6|45659.1|45639.1|45652.6|45632.6|7
1642774270000|2022-01-21 14:11:10|45654.6|45634.6|45646.1|45626.1|45656.1|45636.1|45643.6|45623.6|5
1642774280000|2022-01-21 14:11:20|45643.6|45623.6|45643.6|45623.6|45643.6|45623.6|45642.6|45622.6|4
1642774290000|2022-01-21 14:11:30|45642.6|45622.6|45632.6|45612.6|45642.6|45622.6|45632.6|45612.6|7
1642774300000|2022-01-21 14:11:40|45635.1|45615.1|45618.6|45598.6|45637.6|45617.6|45615.1|45595.1|32
1642774310000|2022-01-21 14:11:50|45616.6|45596.6|45603.6|45583.6|45616.6|45596.6|45603.6|45583.6|7
1642774320000|2022-01-21 14:12:00|45596.6|45576.6|45582.6|45562.6|45596.6|45576.6|45582.6|45562.6|17
1642774330000|2022-01-21 14:12:10|45587.6|45567.6|45582.6|45562.6|45588.6|45568.6|45582.6|45562.6|11
1642774340000|2022-01-21 14:12:20|45596.1|45576.1|45592.6|45572.6|45597.6|45577.6|45592.6|45572.6|12
1642774350000|2022-01-21 14:12:30|45589.1|45569.1|45588.6|45568.6|45589.1|45569.1|45583.6|45563.6|4
1642774360000|2022-01-21 14:12:40|45590.1|45570.1|45596.1|45576.1|45596.1|45576.1|45587.6|45567.6|7
1642774370000|2022-01-21 14:12:50|45598.6|45578.6|45607.6|45587.6|45607.6|45587.6|45597.6|45577.6|4
1642774380000|2022-01-21 14:13:00|45609.1|45589.1|45627.6|45607.6|45627.6|45607.6|45609.1|45589.1|5
1642774390000|2022-01-21 14:13:10|45630.1|45610.1|45637.6|45617.6|45637.6|45617.6|45627.6|45607.6|2
1642774400000|2022-01-21 14:13:20|45638.6|45618.6|45640.1|45620.1|45640.1|45620.1|45637.6|45617.6|4
1642774410000|2022-01-21 14:13:30|45641.1|45621.1|45633.6|45613.6|45642.6|45622.6|45630.1|45610.1|4
1642774420000|2022-01-21 14:13:40|45636.1|45616.1|45650.1|45630.1|45653.6|45633.6|45636.1|45616.1|17
1642774430000|2022-01-21 14:13:50|45652.6|45632.6|45650.1|45630.1|45653.6|45633.6|45650.1|45630.1|14
1642774440000|2022-01-21 14:14:00|45653.6|45633.6|45638.6|45618.6|45653.6|45633.6|45638.6|45618.6|9
1642774450000|2022-01-21 14:14:10|45637.6|45617.6|45613.6|45593.6|45637.6|45617.6|45613.6|45593.6|20
1642774460000|2022-01-21 14:14:20|45614.6|45594.6|45619.6|45599.6|45619.6|45599.6|45612.6|45592.6|18
1642774470000|2022-01-21 14:14:30|45622.1|45602.1|45623.6|45603.6|45623.6|45603.6|45622.1|45602.1|1
1642774480000|2022-01-21 14:14:40|45622.1|45602.1|45636.1|45616.1|45636.1|45616.1|45621.1|45601.1|18
1642774490000|2022-01-21 14:14:50|45637.6|45617.6|45631.6|45611.6|45642.6|45622.6|45631.6|45611.6|2
1642774500000|2022-01-21 14:15:00|45632.6|45612.6|45645.1|45625.1|45645.1|45625.1|45627.6|45607.6|10
1642774510000|2022-01-21 14:15:10|45643.6|45623.6|45647.6|45627.6|45647.6|45627.6|45640.1|45620.1|4
1642774520000|2022-01-21 14:15:20|45648.6|45628.6|45656.1|45636.1|45656.1|45636.1|45648.6|45628.6|2
1642774530000|2022-01-21 14:15:30|45657.1|45637.1|45672.6|45652.6|45672.6|45652.6|45657.1|45637.1|7
1642774540000|2022-01-21 14:15:40|45667.6|45647.6|45667.6|45647.6|45667.6|45647.6|45663.6|45643.6|10
1642774550000|2022-01-21 14:15:50|45668.6|45648.6|45678.6|45658.6|45682.6|45662.6|45667.1|45647.1|12
1642774560000|2022-01-21 14:16:00|45677.6|45657.6|45698.6|45678.6|45710.6|45690.6|45677.6|45657.6|17
1642774570000|2022-01-21 14:16:10|45701.1|45681.1|45677.1|45657.1|45703.6|45683.6|45677.1|45657.1|39
1642774580000|2022-01-21 14:16:20|45678.6|45658.6|45689.6|45669.6|45689.6|45669.6|45676.1|45656.1|9
1642774590000|2022-01-21 14:16:30|45688.6|45668.6|45688.6|45668.6|45688.6|45668.6|45686.1|45666.1|7
1642774600000|2022-01-21 14:16:40|45687.6|45667.6|45691.1|45671.1|45692.1|45672.1|45686.1|45666.1|1
1642774610000|2022-01-21 14:16:50|45692.1|45672.1|45697.1|45677.1|45697.1|45677.1|45692.1|45672.1|3
1642774620000|2022-01-21 14:17:00|45698.6|45678.6|45697.1|45677.1|45698.6|45678.6|45693.6|45673.6|15
1642774630000|2022-01-21 14:17:10|45698.1|45678.1|45707.1|45687.1|45707.1|45687.1|45698.1|45678.1|8
1642774640000|2022-01-21 14:17:20|45704.6|45684.6|45700.1|45680.1|45704.6|45684.6|45696.1|45676.1|7
1642774650000|2022-01-21 14:17:30|45699.1|45679.1|45702.1|45682.1|45706.1|45686.1|45696.1|45676.1|17
1642774660000|2022-01-21 14:17:40|45700.6|45680.6|45691.1|45671.1|45702.1|45682.1|45691.1|45671.1|14
1642774670000|2022-01-21 14:17:50|45689.6|45669.6|45667.1|45647.1|45691.1|45671.1|45666.1|45646.1|27
1642774680000|2022-01-21 14:18:00|45673.6|45653.6|45698.6|45678.6|45698.6|45678.6|45673.6|45653.6|17
1642774690000|2022-01-21 14:18:10|45699.6|45679.6|45696.1|45676.1|45701.1|45681.1|45695.1|45675.1|25
1642774700000|2022-01-21 14:18:20|45693.6|45673.6|45672.6|45652.6|45696.1|45676.1|45672.6|45652.6|26
1642774710000|2022-01-21 14:18:30|45672.1|45652.1|45682.1|45662.1|45682.1|45662.1|45672.1|45652.1|5
1642774720000|2022-01-21 14:18:40|45681.1|45661.1|45682.1|45662.1|45683.6|45663.6|45681.1|45661.1|2
1642774730000|2022-01-21 14:18:50|45681.1|45661.1|45670.1|45650.1|45681.1|45661.1|45670.1|45650.1|3
1642774740000|2022-01-21 14:19:00|45661.1|45641.1|45652.1|45632.1|45661.1|45641.1|45648.6|45628.6|9
1642774750000|2022-01-21 14:19:10|45653.6|45633.6|45651.1|45631.1|45653.6|45633.6|45651.1|45631.1|0
1642774760000|2022-01-21 14:19:20|||||||||2
1642774770000|2022-01-21 14:19:30|45654.6|45634.6|45671.1|45651.1|45671.1|45651.1|45654.6|45634.6|12
1642774780000|2022-01-21 14:19:40|45695.1|45675.1|45687.1|45667.1|45695.1|45675.1|45687.1|45667.1|13
1642774790000|2022-01-21 14:19:50|45688.6|45668.6|45688.6|45668.6|45688.6|45668.6|45688.6|45668.6|12
1642774800000|2022-01-21 14:20:00|45693.6|45673.6|45690.1|45670.1|45693.6|45673.6|45688.6|45668.6|4
1642774810000|2022-01-21 14:20:10|45689.1|45669.1|45692.6|45672.6|45696.1|45676.1|45687.1|45667.1|17
1642774820000|2022-01-21 14:20:20|45691.6|45671.6|45691.1|45671.1|45697.1|45677.1|45687.1|45667.1|10
1642774830000|2022-01-21 14:20:30|45689.6|45669.6|45691.1|45671.1|45694.6|45674.6|45688.1|45668.1|6
1642774840000|2022-01-21 14:20:40|45693.6|45673.6|45693.6|45673.6|45696.1|45676.1|45690.1|45670.1|6
1642774850000|2022-01-21 14:20:50|45691.1|45671.1|45691.1|45671.1|45693.6|45673.6|45691.1|45671.1|2
1642774860000|2022-01-21 14:21:00|45687.1|45667.1|45707.1|45687.1|45707.1|45687.1|45683.1|45663.1|18
1642774870000|2022-01-21 14:21:10|45708.6|45688.6|45708.6|45688.6|45712.1|45692.1|45708.6|45688.6|7
1642774880000|2022-01-21 14:21:20|45707.1|45687.1|45711.1|45691.1|45711.1|45691.1|45707.1|45687.1|0
1642774890000|2022-01-21 14:21:30|45712.1|45692.1|45711.1|45691.1|45712.1|45692.1|45708.6|45688.6|5
1642774900000|2022-01-21 14:21:40|45707.6|45687.6|45703.6|45683.6|45707.6|45687.6|45703.6|45683.6|0
1642774910000|2022-01-21 14:21:50|45702.1|45682.1|45698.6|45678.6|45702.1|45682.1|45697.1|45677.1|5
1642774920000|2022-01-21 14:22:00|45697.1|45677.1|45698.6|45678.6|45698.6|45678.6|45686.1|45666.1|4
1642774930000|2022-01-21 14:22:10|45699.6|45679.6|45711.1|45691.1|45711.1|45691.1|45699.6|45679.6|10
1642774940000|2022-01-21 14:22:20|45712.1|45692.1|45711.1|45691.1|45712.1|45692.1|45711.1|45691.1|5
1642774950000|2022-01-21 14:22:30|45712.1|45692.1|45696.1|45676.1|45712.1|45692.1|45696.1|45676.1|13
1642774960000|2022-01-21 14:22:40|45693.6|45673.6|45709.6|45689.6|45721.1|45701.1|45693.6|45673.6|22
1642774970000|2022-01-21 14:22:50|45701.1|45681.1|45706.1|45686.1|45706.1|45686.1|45697.1|45677.1|8
1642774980000|2022-01-21 14:23:00|45708.6|45688.6|45708.6|45688.6|45708.6|45688.6|45698.6|45678.6|15
1642774990000|2022-01-21 14:23:10|45707.6|45687.6|45716.1|45696.1|45716.1|45696.1|45706.1|45686.1|5
1642775000000|2022-01-21 14:23:20|45713.6|45693.6|45718.6|45698.6|45718.6|45698.6|45713.6|45693.6|5
1642775010000|2022-01-21 14:23:30|45716.1|45696.1|45717.6|45697.6|45721.1|45701.1|45716.1|45696.1|5
1642775020000|2022-01-21 14:23:40|45720.1|45700.1|45717.6|45697.6|45721.1|45701.1|45717.6|45697.6|3
1642775030000|2022-01-21 14:23:50|45720.1|45700.1|45746.1|45726.1|45746.1|45726.1|45720.1|45700.1|28
1642775040000|2022-01-21 14:24:00|45747.1|45727.1|45758.6|45738.6|45766.1|45746.1|45746.1|45726.1|21
1642775050000|2022-01-21 14:24:10|45757.1|45737.1|45758.6|45738.6|45761.1|45741.1|45756.1|45736.1|15
1642775060000|2022-01-21 14:24:20|45760.1|45740.1|45767.1|45747.1|45767.1|45747.1|45757.1|45737.1|12
1642775070000|2022-01-21 14:24:30|45766.1|45746.1|45776.1|45756.1|45794.6|45774.6|45761.1|45741.1|37
1642775080000|2022-01-21 14:24:40|45777.1|45757.1|45776.1|45756.1|45781.1|45761.1|45772.1|45752.1|21
1642775090000|2022-01-21 14:24:50|45774.6|45754.6|45781.1|45761.1|45786.1|45766.1|45773.6|45753.6|36
1642775100000|2022-01-21 14:25:00|45786.1|45766.1|45774.6|45754.6|45787.1|45767.1|45769.6|45749.6|30
1642775110000|2022-01-21 14:25:10|45775.6|45755.6|45773.1|45753.1|45786.1|45766.1|45773.1|45753.1|22
1642775120000|2022-01-21 14:25:20|45772.1|45752.1|45761.1|45741.1|45773.1|45753.1|45751.1|45731.1|25
1642775130000|2022-01-21 14:25:30|45762.1|45742.1|45763.6|45743.6|45763.6|45743.6|45761.1|45741.1|2
1642775140000|2022-01-21 14:25:40|45761.1|45741.1|45778.6|45758.6|45791.6|45771.6|45761.1|45741.1|22
1642775150000|2022-01-21 14:25:50|45777.6|45757.6|45768.6|45748.6|45778.6|45758.6|45768.6|45748.6|19
1642775160000|2022-01-21 14:26:00|45771.1|45751.1|45751.1|45731.1|45771.1|45751.1|45748.6|45728.6|11
1642775170000|2022-01-21 14:26:10|45752.1|45732.1|45763.6|45743.6|45764.6|45744.6|45752.1|45732.1|3
1642775180000|2022-01-21 14:26:20|45762.1|45742.1|45751.1|45731.1|45763.6|45743.6|45746.1|45726.1|8
1642775190000|2022-01-21 14:26:30|45750.1|45730.1|45762.1|45742.1|45762.1|45742.1|45747.1|45727.1|6
1642775200000|2022-01-21 14:26:40|45761.1|45741.1|45758.6|45738.6|45761.1|45741.1|45758.6|45738.6|4
1642775210000|2022-01-21 14:26:50|45759.6|45739.6|45756.1|45736.1|45759.6|45739.6|45752.1|45732.1|11
1642775220000|2022-01-21 14:27:00|45757.1|45737.1|45753.6|45733.6|45761.1|45741.1|45752.1|45732.1|19
1642775230000|2022-01-21 14:27:10|45751.1|45731.1|45745.1|45725.1|45753.6|45733.6|45745.1|45725.1|14
1642775240000|2022-01-21 14:27:20|45743.6|45723.6|45743.6|45723.6|45746.1|45726.1|45741.1|45721.1|5
1642775250000|2022-01-21 14:27:30|45742.1|45722.1|45738.6|45718.6|45744.6|45724.6|45738.6|45718.6|4
1642775260000|2022-01-21 14:27:40|45739.6|45719.6|45742.6|45722.6|45742.6|45722.6|45737.6|45717.6|12
1642775270000|2022-01-21 14:27:50|45741.6|45721.6|45740.1|45720.1|45744.1|45724.1|45739.1|45719.1|5
1642775280000|2022-01-21 14:28:00|45739.1|45719.1|45741.6|45721.6|45744.1|45724.1|45737.6|45717.6|12
1642775290000|2022-01-21 14:28:10|45743.1|45723.1|45721.6|45701.6|45743.1|45723.1|45717.6|45697.6|19
1642775300000|2022-01-21 14:28:20|45724.1|45704.1|45731.1|45711.1|45731.1|45711.1|45724.1|45704.1|11
1642775310000|2022-01-21 14:28:30|45730.1|45710.1|45726.6|45706.6|45740.1|45720.1|45725.1|45705.1|7
1642775320000|2022-01-21 14:28:40|45725.1|45705.1|45726.6|45706.6|45727.6|45707.6|45725.1|45705.1|9
1642775330000|2022-01-21 14:28:50|45723.6|45703.6|45712.6|45692.6|45725.1|45705.1|45712.1|45692.1|10
1642775340000|2022-01-21 14:29:00|45711.1|45691.1|45714.6|45694.6|45716.1|45696.1|45711.1|45691.1|6
1642775350000|2022-01-21 14:29:10|45713.6|45693.6|45722.6|45702.6|45722.6|45702.6|45713.6|45693.6|20
1642775360000|2022-01-21 14:29:20|45721.1|45701.1|45726.6|45706.6|45726.6|45706.6|45721.1|45701.1|9
1642775370000|2022-01-21 14:29:30|45725.6|45705.6|45700.1|45680.1|45725.6|45705.6|45689.6|45669.6|29
1642775380000|2022-01-21 14:29:40|45702.6|45682.6|45702.6|45682.6|45702.6|45682.6|45698.6|45678.6|8
1642775390000|2022-01-21 14:29:50|45703.6|45683.6|45711.1|45691.1|45712.6|45692.6|45703.6|45683.6|14
1642775400000|2022-01-21 14:30:00|45710.1|45690.1|45705.1|45685.1|45717.6|45697.6|45704.1|45684.1|28
1642775410000|2022-01-21 14:30:10|45704.1|45684.1|45694.1|45674.1|45704.1|45684.1|45694.1|45674.1|20
1642775420000|2022-01-21 14:30:20|45695.1|45675.1|45702.6|45682.6|45702.6|45682.6|45695.1|45675.1|6
1642775430000|2022-01-21 14:30:30|45701.1|45681.1|45699.1|45679.1|45702.6|45682.6|45694.1|45674.1|15
1642775440000|2022-01-21 14:30:40|45698.1|45678.1|45681.6|45661.6|45698.1|45678.1|45680.1|45660.1|15
1642775450000|2022-01-21 14:30:50|45681.1|45661.1|45671.6|45651.6|45682.6|45662.6|45669.1|45649.1|29
1642775460000|2022-01-21 14:31:00|45674.1|45654.1|45702.6|45682.6|45709.1|45689.1|45674.1|45654.1|51
1642775470000|2022-01-21 14:31:10|45701.1|45681.1|45702.6|45682.6|45715.1|45695.1|45696.6|45676.6|37
1642775480000|2022-01-21 14:31:20|45705.1|45685.1|45706.6|45686.6|45707.6|45687.6|45700.1|45680.1|25
1642775490000|2022-01-21 14:31:30|45705.1|45685.1|45715.1|45695.1|45720.6|45700.6|45705.1|45685.1|16
1642775500000|2022-01-21 14:31:40|45716.1|45696.1|45707.6|45687.6|45721.6|45701.6|45706.6|45686.6|16
1642775510000|2022-01-21 14:31:50|45709.1|45689.1|45701.1|45681.1|45710.1|45690.1|45692.6|45672.6|25
1642775520000|2022-01-21 14:32:00|45700.1|45680.1|45688.1|45668.1|45700.1|45680.1|45688.1|45668.1|7
1642775530000|2022-01-21 14:32:10|45684.1|45664.1|45659.1|45639.1|45684.1|45664.1|45657.6|45637.6|18
1642775540000|2022-01-21 14:32:20|45656.6|45636.6|45657.6|45637.6|45659.1|45639.1|45652.6|45632.6|40
1642775550000|2022-01-21 14:32:30|45655.1|45635.1|45675.1|45655.1|45675.1|45655.1|45654.1|45634.1|8
1642775560000|2022-01-21 14:32:40|45677.6|45657.6|45697.1|45677.1|45697.1|45677.1|45677.6|45657.6|9
1642775570000|2022-01-21 14:32:50|45698.6|45678.6|45686.1|45666.1|45698.6|45678.6|45675.1|45655.1|17
1642775580000|2022-01-21 14:33:00|45687.6|45667.6|45688.6|45668.6|45693.6|45673.6|45680.1|45660.1|13
1642775590000|2022-01-21 14:33:10|45687.6|45667.6|45670.1|45650.1|45687.6|45667.6|45662.6|45642.6|10
1642775600000|2022-01-21 14:33:20|45671.6|45651.6|45670.1|45650.1|45676.6|45656.6|45665.1|45645.1|14
1642775610000|2022-01-21 14:33:30|45667.6|45647.6|45672.6|45652.6|45680.1|45660.1|45667.6|45647.6|14
1642775620000|2022-01-21 14:33:40|45671.6|45651.6|45668.6|45648.6|45671.6|45651.6|45662.6|45642.6|11
1642775630000|2022-01-21 14:33:50|45667.6|45647.6|45668.6|45648.6|45670.1|45650.1|45662.6|45642.6|13
1642775640000|2022-01-21 14:34:00|45671.1|45651.1|45677.6|45657.6|45678.6|45658.6|45667.6|45647.6|16
1642775650000|2022-01-21 14:34:10|45676.6|45656.6|45670.1|45650.1|45676.6|45656.6|45667.6|45647.6|1
1642775660000|2022-01-21 14:34:20|45663.6|45643.6|45665.1|45645.1|45669.1|45649.1|45661.6|45641.6|9
1642775670000|2022-01-21 14:34:30|45663.6|45643.6|45674.1|45654.1|45674.1|45654.1|45663.6|45643.6|4
1642775680000|2022-01-21 14:34:40|45673.1|45653.1|45673.6|45653.6|45676.6|45656.6|45671.6|45651.6|10
1642775690000|2022-01-21 14:34:50|45672.6|45652.6|45668.6|45648.6|45672.6|45652.6|45665.1|45645.1|11
1642775700000|2022-01-21 14:35:00|45667.6|45647.6|45672.6|45652.6|45676.6|45656.6|45663.6|45643.6|12
1642775710000|2022-01-21 14:35:10|45671.6|45651.6|45673.6|45653.6|45677.6|45657.6|45670.1|45650.1|6
1642775720000|2022-01-21 14:35:20|45672.6|45652.6|45665.1|45645.1|45673.6|45653.6|45663.6|45643.6|8
1642775730000|2022-01-21 14:35:30|45662.6|45642.6|45650.1|45630.1|45664.1|45644.1|45650.1|45630.1|14
1642775740000|2022-01-21 14:35:40|45647.6|45627.6|45642.6|45622.6|45647.6|45627.6|45635.6|45615.6|19
1642775750000|2022-01-21 14:35:50|45637.6|45617.6|45637.6|45617.6|45642.6|45622.6|45637.6|45617.6|13
1642775760000|2022-01-21 14:36:00|45639.1|45619.1|45643.1|45623.1|45644.1|45624.1|45630.1|45610.1|19
1642775770000|2022-01-21 14:36:10|45640.6|45620.6|45640.6|45620.6|45646.6|45626.6|45639.6|45619.6|4
1642775780000|2022-01-21 14:36:20|45639.1|45619.1|45647.6|45627.6|45647.6|45627.6|45634.1|45614.1|23
1642775790000|2022-01-21 14:36:30|45646.6|45626.6|45637.6|45617.6|45650.1|45630.1|45637.6|45617.6|9
1642775800000|2022-01-21 14:36:40|45636.6|45616.6|45635.1|45615.1|45642.6|45622.6|45632.6|45612.6|20
1642775810000|2022-01-21 14:36:50|45633.6|45613.6|45618.6|45598.6|45633.6|45613.6|45618.6|45598.6|13
1642775820000|2022-01-21 14:37:00|45617.6|45597.6|45632.6|45612.6|45637.6|45617.6|45617.6|45597.6|18
1642775830000|2022-01-21 14:37:10|45633.6|45613.6|45666.1|45646.1|45666.1|45646.1|45632.6|45612.6|37
1642775840000|2022-01-21 14:37:20|45663.6|45643.6|45641.1|45621.1|45663.6|45643.6|45641.1|45621.1|12
1642775850000|2022-01-21 14:37:30|45642.6|45622.6|45653.6|45633.6|45655.6|45635.6|45642.6|45622.6|14
1642775860000|2022-01-21 14:37:40|45651.1|45631.1|45648.6|45628.6|45653.6|45633.6|45648.6|45628.6|7
1642775870000|2022-01-21 14:37:50|45642.1|45622.1|45647.1|45627.1|45649.1|45629.1|45636.1|45616.1|6
1642775880000|2022-01-21 14:38:00|45648.1|45628.1|45636.6|45616.6|45649.6|45629.6|45636.6|45616.6|30
1642775890000|2022-01-21 14:38:10|45639.1|45619.1|45642.1|45622.1|45644.6|45624.6|45639.1|45619.1|20
1642775900000|2022-01-21 14:38:20|45639.6|45619.6|45637.1|45617.1|45642.1|45622.1|45634.6|45614.6|30
1642775910000|2022-01-21 14:38:30|45634.6|45614.6|45637.1|45617.1|45638.1|45618.1|45633.1|45613.1|0
1642775920000|2022-01-21 14:38:40|45635.6|45615.6|45637.1|45617.1|45638.1|45618.1|45634.6|45614.6|9
1642775930000|2022-01-21 14:38:50|45638.1|45618.1|45640.6|45620.6|45642.1|45622.1|45637.1|45617.1|2
1642775940000|2022-01-21 14:39:00|45638.1|45618.1|45629.6|45609.6|45638.1|45618.1|45624.6|45604.6|15
1642775950000|2022-01-21 14:39:10|45630.6|45610.6|45634.6|45614.6|45634.6|45614.6|45627.1|45607.1|3
1642775960000|2022-01-21 14:39:20|45637.1|45617.1|45652.1|45632.1|45652.1|45632.1|45637.1|45617.1|8
1642775970000|2022-01-21 14:39:30|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|45643.6|45623.6|9
1642775980000|2022-01-21 14:39:40|45649.6|45629.6|45653.1|45633.1|45655.6|45635.6|45649.6|45629.6|6
1642775990000|2022-01-21 14:39:50|45655.6|45635.6|45643.1|45623.1|45658.6|45638.6|45640.6|45620.6|19
1642776000000|2022-01-21 14:40:00|45644.6|45624.6|45637.1|45617.1|45644.6|45624.6|45634.6|45614.6|14
1642776010000|2022-01-21 14:40:10|45638.1|45618.1|45639.6|45619.6|45643.1|45623.1|45637.1|45617.1|9
1642776020000|2022-01-21 14:40:20|45640.6|45620.6|45634.6|45614.6|45642.1|45622.1|45629.6|45609.6|6
1642776030000|2022-01-21 14:40:30|45635.6|45615.6|45634.6|45614.6|45637.1|45617.1|45632.1|45612.1|3
1642776040000|2022-01-21 14:40:40|45637.1|45617.1|45626.1|45606.1|45637.1|45617.1|45626.1|45606.1|7
1642776050000|2022-01-21 14:40:50|45627.1|45607.1|45623.6|45603.6|45629.6|45609.6|45622.1|45602.1|9
1642776060000|2022-01-21 14:41:00|45622.1|45602.1|45589.6|45569.6|45622.1|45602.1|45589.6|45569.6|23
1642776070000|2022-01-21 14:41:10|45588.6|45568.6|45549.6|45529.6|45588.6|45568.6|45549.6|45529.6|26
1642776080000|2022-01-21 14:41:20|45529.5|45509.5|45512.1|45492.1|45529.6|45509.6|45512.1|45492.1|33
1642776090000|2022-01-21 14:41:30|45513.1|45493.1|45503.1|45483.1|45514.6|45494.6|45494.6|45474.6|28
1642776100000|2022-01-21 14:41:40|45514.1|45494.1|45503.1|45483.1|45515.6|45495.6|45498.1|45478.1|31
1642776110000|2022-01-21 14:41:50|45504.6|45484.6|45484.6|45464.6|45507.1|45487.1|45482.6|45462.6|29
1642776120000|2022-01-21 14:42:00|45488.6|45468.6|45473.6|45453.6|45493.1|45473.1|45472.1|45452.1|25
1642776130000|2022-01-21 14:42:10|45474.6|45454.6|45464.6|45444.6|45474.6|45454.6|45463.1|45443.1|27
1642776140000|2022-01-21 14:42:20|45463.1|45443.1|45452.1|45432.1|45467.1|45447.1|45451.1|45431.1|48
1642776150000|2022-01-21 14:42:30|45451.1|45431.1|45449.6|45429.6|45462.1|45442.1|45442.1|45422.1|33
1642776160000|2022-01-21 14:42:40|45452.1|45432.1|45448.1|45428.1|45452.1|45432.1|45443.1|45423.1|11
1642776170000|2022-01-21 14:42:50|45447.1|45427.1|45447.1|45427.1|45452.1|45432.1|45447.1|45427.1|15
1642776180000|2022-01-21 14:43:00|45445.6|45425.6|45452.1|45432.1|45456.1|45436.1|45444.6|45424.6|17
1642776190000|2022-01-21 14:43:10|45450.6|45430.6|45436.1|45416.1|45450.6|45430.6|45436.1|45416.1|17
1642776200000|2022-01-21 14:43:20|45437.1|45417.1|45447.1|45427.1|45447.1|45427.1|45437.1|45417.1|9
1642776210000|2022-01-21 14:43:30|45444.6|45424.6|45429.1|45409.1|45444.6|45424.6|45422.1|45402.1|20
1642776220000|2022-01-21 14:43:40|45428.1|45408.1|45448.1|45428.1|45449.1|45429.1|45428.1|45408.1|14
1642776230000|2022-01-21 14:43:50|45449.6|45429.6|45453.1|45433.1|45453.1|45433.1|45447.1|45427.1|7
1642776240000|2022-01-21 14:44:00|45454.1|45434.1|45472.1|45452.1|45473.6|45453.6|45454.1|45434.1|17
1642776250000|2022-01-21 14:44:10|45473.1|45453.1|45469.6|45449.6|45474.6|45454.6|45469.6|45449.6|7
1642776260000|2022-01-21 14:44:20|45472.1|45452.1|45472.1|45452.1|45472.1|45452.1|45467.1|45447.1|5
1642776270000|2022-01-21 14:44:30|45469.6|45449.6|45469.6|45449.6|45469.6|45449.6|45467.1|45447.1|12
1642776280000|2022-01-21 14:44:40|45468.6|45448.6|45452.1|45432.1|45472.1|45452.1|45452.1|45432.1|9
1642776290000|2022-01-21 14:44:50|45454.6|45434.6|45437.1|45417.1|45457.1|45437.1|45437.1|45417.1|13
1642776300000|2022-01-21 14:45:00|45434.6|45414.6|45417.1|45397.1|45434.6|45414.6|45397.1|45377.1|59
1642776310000|2022-01-21 14:45:10|45418.1|45398.1|45412.1|45392.1|45418.1|45398.1|45404.6|45384.6|50
1642776320000|2022-01-21 14:45:20|45409.6|45389.6|45399.6|45379.6|45412.1|45392.1|45399.6|45379.6|24
1642776330000|2022-01-21 14:45:30|45398.6|45378.6|45427.1|45407.1|45427.6|45407.6|45398.6|45378.6|32
1642776340000|2022-01-21 14:45:40|45426.1|45406.1|45409.6|45389.6|45431.6|45411.6|45408.6|45388.6|101
1642776350000|2022-01-21 14:45:50|45408.6|45388.6|45398.1|45378.1|45409.6|45389.6|45394.6|45374.6|24
1642776360000|2022-01-21 14:46:00|45397.1|45377.1|45439.6|45419.6|45439.6|45419.6|45389.6|45369.6|23
1642776370000|2022-01-21 14:46:10|45441.1|45421.1|45449.6|45429.6|45449.6|45429.6|45430.6|45410.6|16
1642776380000|2022-01-21 14:46:20|45444.6|45424.6|45462.1|45442.1|45462.1|45442.1|45443.1|45423.1|24
1642776390000|2022-01-21 14:46:30|45464.6|45444.6|45467.1|45447.1|45470.6|45450.6|45462.1|45442.1|9
1642776400000|2022-01-21 14:46:40|45468.1|45448.1|45469.6|45449.6|45477.1|45457.1|45468.1|45448.1|19
1642776410000|2022-01-21 14:46:50|45468.6|45448.6|45469.6|45449.6|45472.1|45452.1|45467.1|45447.1|15
1642776420000|2022-01-21 14:47:00|45472.1|45452.1|45467.1|45447.1|45491.6|45471.6|45463.6|45443.6|33
1642776430000|2022-01-21 14:47:10|45469.6|45449.6|45491.1|45471.1|45491.1|45471.1|45469.6|45449.6|24
1642776440000|2022-01-21 14:47:20|45493.6|45473.6|45499.6|45479.6|45517.1|45497.1|45493.6|45473.6|20
1642776450000|2022-01-21 14:47:30|45497.1|45477.1|45489.6|45469.6|45499.6|45479.6|45489.6|45469.6|8
1642776460000|2022-01-21 14:47:40|45487.1|45467.1|45489.6|45469.6|45489.6|45469.6|45484.6|45464.6|2
1642776470000|2022-01-21 14:47:50|45488.1|45468.1|45494.6|45474.6|45494.6|45474.6|45484.6|45464.6|6
1642776480000|2022-01-21 14:48:00|45492.1|45472.1|45499.6|45479.6|45500.6|45480.6|45487.1|45467.1|17
1642776490000|2022-01-21 14:48:10|45500.6|45480.6|45514.6|45494.6|45514.6|45494.6|45500.6|45480.6|8
1642776500000|2022-01-21 14:48:20|45517.1|45497.1|45507.1|45487.1|45522.1|45502.1|45507.1|45487.1|3
1642776510000|2022-01-21 14:48:30|45506.1|45486.1|45499.6|45479.6|45506.1|45486.1|45499.6|45479.6|2
1642776520000|2022-01-21 14:48:40|45498.6|45478.6|45492.1|45472.1|45499.6|45479.6|45489.6|45469.6|7
1642776530000|2022-01-21 14:48:50|45494.6|45474.6|45484.6|45464.6|45494.6|45474.6|45480.6|45460.6|9
1642776540000|2022-01-21 14:49:00|45482.1|45462.1|45477.1|45457.1|45482.1|45462.1|45467.1|45447.1|10
1642776550000|2022-01-21 14:49:10|45479.6|45459.6|45467.1|45447.1|45479.6|45459.6|45464.6|45444.6|10
1642776560000|2022-01-21 14:49:20|45466.1|45446.1|45472.1|45452.1|45474.6|45454.6|45464.6|45444.6|7
1642776570000|2022-01-21 14:49:30|45473.1|45453.1|45438.6|45418.6|45474.6|45454.6|45438.6|45418.6|19
1642776580000|2022-01-21 14:49:40|45433.6|45413.6|45444.6|45424.6|45454.6|45434.6|45429.6|45409.6|10
1642776590000|2022-01-21 14:49:50|45445.6|45425.6|45452.1|45432.1|45454.6|45434.6|45445.6|45425.6|8
1642776600000|2022-01-21 14:50:00|45449.6|45429.6|45459.6|45439.6|45462.1|45442.1|45446.1|45426.1|10
1642776610000|2022-01-21 14:50:10|45462.1|45442.1|45459.6|45439.6|45463.1|45443.1|45454.6|45434.6|12
1642776620000|2022-01-21 14:50:20|45458.1|45438.1|45447.1|45427.1|45458.1|45438.1|45447.1|45427.1|18
1642776630000|2022-01-21 14:50:30|45445.1|45425.1|45422.1|45402.1|45445.1|45425.1|45422.1|45402.1|14
1642776640000|2022-01-21 14:50:40|45420.6|45400.6|45414.6|45394.6|45422.1|45402.1|45412.1|45392.1|13
1642776650000|2022-01-21 14:50:50|45419.6|45399.6|45397.1|45377.1|45419.6|45399.6|45397.1|45377.1|24
1642776660000|2022-01-21 14:51:00|45396.1|45376.1|45385.6|45365.6|45397.1|45377.1|45372.1|45352.1|47
1642776670000|2022-01-21 14:51:10|45379.6|45359.6|45359.6|45339.6|45379.6|45359.6|45359.6|45339.6|21
1642776680000|2022-01-21 14:51:20|45359.1|45339.1|45359.6|45339.6|45362.1|45342.1|45354.6|45334.6|26
1642776690000|2022-01-21 14:51:30|45357.1|45337.1|45363.1|45343.1|45367.1|45347.1|45357.1|45337.1|16
1642776700000|2022-01-21 14:51:40|45364.6|45344.6|45362.1|45342.1|45374.6|45354.6|45359.6|45339.6|20
1642776710000|2022-01-21 14:51:50|45358.6|45338.6|45372.1|45352.1|45372.1|45352.1|45347.1|45327.1|10
1642776720000|2022-01-21 14:52:00|45371.1|45351.1|45359.6|45339.6|45374.6|45354.6|45359.6|45339.6|7
1642776730000|2022-01-21 14:52:10|45361.1|45341.1|45387.1|45367.1|45392.1|45372.1|45361.1|45341.1|25
1642776740000|2022-01-21 14:52:20|45388.1|45368.1|45409.6|45389.6|45409.6|45389.6|45388.1|45368.1|7
1642776750000|2022-01-21 14:52:30|45412.1|45392.1|45399.6|45379.6|45419.6|45399.6|45399.6|45379.6|12
1642776760000|2022-01-21 14:52:40|45398.6|45378.6|45417.1|45397.1|45421.6|45401.6|45397.1|45377.1|16
1642776770000|2022-01-21 14:52:50|45414.6|45394.6|45407.1|45387.1|45414.6|45394.6|45404.6|45384.6|8
1642776780000|2022-01-21 14:53:00|45408.1|45388.1|45400.6|45380.6|45408.1|45388.1|45386.1|45366.1|17
1642776790000|2022-01-21 14:53:10|45399.6|45379.6|45366.1|45346.1|45404.6|45384.6|45352.1|45332.1|38
1642776800000|2022-01-21 14:53:20|45364.6|45344.6|45342.1|45322.1|45364.6|45344.6|45342.1|45322.1|22
1642776810000|2022-01-21 14:53:30|45341.1|45321.1|45324.6|45304.6|45341.1|45321.1|45317.1|45297.1|33
1642776820000|2022-01-21 14:53:40|45323.6|45303.6|45328.1|45308.1|45328.1|45308.1|45319.6|45299.6|16
1642776830000|2022-01-21 14:53:50|45329.6|45309.6|45329.6|45309.6|45332.1|45312.1|45328.6|45308.6|6
1642776840000|2022-01-21 14:54:00|45333.1|45313.1|45339.6|45319.6|45339.6|45319.6|45312.1|45292.1|36
1642776850000|2022-01-21 14:54:10|45341.1|45321.1|45341.1|45321.1|45344.6|45324.6|45324.6|45304.6|12
1642776860000|2022-01-21 14:54:20|45342.1|45322.1|45349.6|45329.6|45349.6|45329.6|45341.1|45321.1|7
1642776870000|2022-01-21 14:54:30|45348.6|45328.6|45354.6|45334.6|45354.6|45334.6|45344.6|45324.6|11
1642776880000|2022-01-21 14:54:40|45355.6|45335.6|45372.1|45352.1|45372.1|45352.1|45354.6|45334.6|13
1642776890000|2022-01-21 14:54:50|45367.1|45347.1|45354.6|45334.6|45367.1|45347.1|45352.1|45332.1|16
1642776900000|2022-01-21 14:55:00|45358.6|45338.6|45387.1|45367.1|45387.1|45367.1|45349.6|45329.6|21
1642776910000|2022-01-21 14:55:10|45392.1|45372.1|45383.1|45363.1|45399.6|45379.6|45382.1|45362.1|11
1642776920000|2022-01-21 14:55:20|45383.6|45363.6|45383.1|45363.1|45386.1|45366.1|45380.6|45360.6|3
1642776930000|2022-01-21 14:55:30|45384.6|45364.6|45384.6|45364.6|45389.6|45369.6|45374.6|45354.6|7
1642776940000|2022-01-21 14:55:40|45383.6|45363.6|45359.6|45339.6|45383.6|45363.6|45354.6|45334.6|18
1642776950000|2022-01-21 14:55:50|45362.1|45342.1|45344.6|45324.6|45364.6|45344.6|45343.1|45323.1|22
1642776960000|2022-01-21 14:56:00|45337.1|45317.1|45339.6|45319.6|45339.6|45319.6|45334.6|45314.6|18
1642776970000|2022-01-21 14:56:10|45338.6|45318.6|45327.1|45307.1|45339.6|45319.6|45326.1|45306.1|30
1642776980000|2022-01-21 14:56:20|45331.1|45311.1|45329.6|45309.6|45331.1|45311.1|45324.6|45304.6|8
1642776990000|2022-01-21 14:56:30|45324.6|45304.6|45329.6|45309.6|45329.6|45309.6|45324.6|45304.6|7
1642777000000|2022-01-21 14:56:40|45328.6|45308.6|45314.6|45294.6|45328.6|45308.6|45312.1|45292.1|33
1642777010000|2022-01-21 14:56:50|45312.1|45292.1|45332.1|45312.1|45332.1|45312.1|45312.1|45292.1|20
1642777020000|2022-01-21 14:57:00|45337.1|45317.1|45342.1|45322.1|45344.6|45324.6|45334.6|45314.6|15
1642777030000|2022-01-21 14:57:10|45341.1|45321.1|45322.1|45302.1|45341.1|45321.1|45322.1|45302.1|7
1642777040000|2022-01-21 14:57:20|45319.6|45299.6|45324.6|45304.6|45326.1|45306.1|45319.6|45299.6|11
1642777050000|2022-01-21 14:57:30|45327.1|45307.1|45326.6|45306.6|45327.1|45307.1|45312.1|45292.1|24
1642777060000|2022-01-21 14:57:40|45328.1|45308.1|45317.1|45297.1|45328.1|45308.1|45317.1|45297.1|20
1642777070000|2022-01-21 14:57:50|45316.1|45296.1|45328.1|45308.1|45328.1|45308.1|45316.1|45296.1|15
1642777080000|2022-01-21 14:58:00|45330.6|45310.6|45348.1|45328.1|45348.1|45328.1|45330.6|45310.6|18
1642777090000|2022-01-21 14:58:10|45345.6|45325.6|45339.6|45319.6|45346.6|45326.6|45338.6|45318.6|8
1642777100000|2022-01-21 14:58:20|45338.6|45318.6|45338.1|45318.1|45338.6|45318.6|45332.1|45312.1|4
1642777110000|2022-01-21 14:58:30|45337.1|45317.1|45332.1|45312.1|45338.1|45318.1|45329.6|45309.6|7
1642777120000|2022-01-21 14:58:40|45333.1|45313.1|45332.1|45312.1|45337.1|45317.1|45332.1|45312.1|2
1642777130000|2022-01-21 14:58:50|45328.6|45308.6|45329.6|45309.6|45333.1|45313.1|45328.6|45308.6|7
1642777140000|2022-01-21 14:59:00|45328.6|45308.6|45344.6|45324.6|45344.6|45324.6|45327.1|45307.1|22
1642777150000|2022-01-21 14:59:10|45343.1|45323.1|45354.6|45334.6|45357.1|45337.1|45342.1|45322.1|11
1642777160000|2022-01-21 14:59:20|45357.1|45337.1|45352.1|45332.1|45359.6|45339.6|45352.1|45332.1|11
1642777170000|2022-01-21 14:59:30|45357.1|45337.1|45374.1|45354.1|45375.1|45355.1|45352.1|45332.1|15
1642777180000|2022-01-21 14:59:40|45375.6|45355.6|45366.1|45346.1|45375.6|45355.6|45364.6|45344.6|10
1642777190000|2022-01-21 14:59:50|45364.6|45344.6|45380.6|45360.6|45380.6|45360.6|45359.6|45339.6|14
1642777200000|2022-01-21 15:00:00|45382.1|45362.1|45393.1|45373.1|45393.1|45373.1|45378.6|45358.6|12
1642777210000|2022-01-21 15:00:10|45395.6|45375.6|45392.1|45372.1|45403.1|45383.1|45389.6|45369.6|8
1642777220000|2022-01-21 15:00:20|45389.6|45369.6|45398.6|45378.6|45407.1|45387.1|45387.1|45367.1|19
1642777230000|2022-01-21 15:00:30|45399.6|45379.6|45389.6|45369.6|45399.6|45379.6|45387.1|45367.1|17
1642777240000|2022-01-21 15:00:40|45387.1|45367.1|45379.6|45359.6|45387.1|45367.1|45374.6|45354.6|20
1642777250000|2022-01-21 15:00:50|45382.1|45362.1|45382.1|45362.1|45384.6|45364.6|45378.1|45358.1|12
1642777260000|2022-01-21 15:01:00|45384.6|45364.6|45382.1|45362.1|45410.6|45390.6|45368.6|45348.6|37
1642777270000|2022-01-21 15:01:10|45383.1|45363.1|45333.6|45313.6|45383.1|45363.1|45333.6|45313.6|30
1642777280000|2022-01-21 15:01:20|45329.6|45309.6|45322.1|45302.1|45332.1|45312.1|45322.1|45302.1|12
1642777290000|2022-01-21 15:01:30|45319.6|45299.6|45322.1|45302.1|45329.6|45309.6|45319.6|45299.6|22
1642777300000|2022-01-21 15:01:40|45320.6|45300.6|45327.1|45307.1|45338.1|45318.1|45319.6|45299.6|17
1642777310000|2022-01-21 15:01:50|45324.6|45304.6|45311.6|45291.6|45324.6|45304.6|45311.6|45291.6|49
1642777320000|2022-01-21 15:02:00|45301.1|45281.1|45287.1|45267.1|45301.1|45281.1|45281.1|45261.1|30
1642777330000|2022-01-21 15:02:10|45289.6|45269.6|45294.6|45274.6|45297.1|45277.1|45289.6|45269.6|44
1642777340000|2022-01-21 15:02:20|45292.1|45272.1|45319.6|45299.6|45319.6|45299.6|45292.1|45272.1|17
1642777350000|2022-01-21 15:02:30|45318.1|45298.1|45319.6|45299.6|45319.6|45299.6|45312.1|45292.1|18
1642777360000|2022-01-21 15:02:40|45317.1|45297.1|45319.6|45299.6|45319.6|45299.6|45299.6|45279.6|26
1642777370000|2022-01-21 15:02:50|45318.6|45298.6|45317.1|45297.1|45327.1|45307.1|45314.6|45294.6|18
1642777380000|2022-01-21 15:03:00|45316.1|45296.1|45319.6|45299.6|45324.6|45304.6|45309.6|45289.6|19
1642777390000|2022-01-21 15:03:10|45326.6|45306.6|45332.1|45312.1|45336.1|45316.1|45326.6|45306.6|21
1642777400000|2022-01-21 15:03:20|45333.1|45313.1|45332.1|45312.1|45335.6|45315.6|45327.1|45307.1|21
1642777410000|2022-01-21 15:03:30|45331.1|45311.1|45340.6|45320.6|45340.6|45320.6|45327.1|45307.1|7
1642777420000|2022-01-21 15:03:40|45338.1|45318.1|45357.1|45337.1|45357.1|45337.1|45338.1|45318.1|16
1642777430000|2022-01-21 15:03:50|45359.6|45339.6|45364.6|45344.6|45367.1|45347.1|45359.6|45339.6|11
1642777440000|2022-01-21 15:04:00|45362.1|45342.1|45373.1|45353.1|45373.1|45353.1|45361.1|45341.1|18
1642777450000|2022-01-21 15:04:10|45376.6|45356.6|45378.1|45358.1|45389.6|45369.6|45376.6|45356.6|14
1642777460000|2022-01-21 15:04:20|45378.6|45358.6|45384.6|45364.6|45384.6|45364.6|45367.1|45347.1|9
1642777470000|2022-01-21 15:04:30|45389.6|45369.6|45378.1|45358.1|45390.6|45370.6|45375.6|45355.6|14
1642777480000|2022-01-21 15:04:40|45377.1|45357.1|45374.6|45354.6|45379.6|45359.6|45364.6|45344.6|12
1642777490000|2022-01-21 15:04:50|45379.6|45359.6|45379.6|45359.6|45382.1|45362.1|45372.1|45352.1|8
1642777500000|2022-01-21 15:05:00|45377.1|45357.1|45389.6|45369.6|45389.6|45369.6|45376.1|45356.1|16
1642777510000|2022-01-21 15:05:10|45388.6|45368.6|45377.1|45357.1|45389.6|45369.6|45377.1|45357.1|10
1642777520000|2022-01-21 15:05:20|45374.6|45354.6|45359.6|45339.6|45377.1|45357.1|45359.6|45339.6|4
1642777530000|2022-01-21 15:05:30|45362.1|45342.1|45365.6|45345.6|45365.6|45345.6|45357.1|45337.1|17
1642777540000|2022-01-21 15:05:40|45368.6|45348.6|45369.6|45349.6|45375.6|45355.6|45367.1|45347.1|4
1642777550000|2022-01-21 15:05:50|45370.6|45350.6|45359.6|45339.6|45371.1|45351.1|45359.6|45339.6|3
1642777560000|2022-01-21 15:06:00|45352.1|45332.1|45394.6|45374.6|45394.6|45374.6|45351.1|45331.1|30
1642777570000|2022-01-21 15:06:10|45393.1|45373.1|45399.6|45379.6|45402.1|45382.1|45393.1|45373.1|11
1642777580000|2022-01-21 15:06:20|45398.1|45378.1|45420.6|45400.6|45420.6|45400.6|45392.1|45372.1|23
1642777590000|2022-01-21 15:06:30|45422.1|45402.1|45414.6|45394.6|45422.1|45402.1|45412.1|45392.1|5
1642777600000|2022-01-21 15:06:40|45417.1|45397.1|45416.1|45396.1|45417.1|45397.1|45407.1|45387.1|12
1642777610000|2022-01-21 15:06:50|45414.6|45394.6|45397.1|45377.1|45414.6|45394.6|45394.6|45374.6|5
1642777620000|2022-01-21 15:07:00|45396.1|45376.1|45377.1|45357.1|45397.1|45377.1|45377.1|45357.1|18
1642777630000|2022-01-21 15:07:10|45378.6|45358.6|45372.1|45352.1|45386.1|45366.1|45362.1|45342.1|29
1642777640000|2022-01-21 15:07:20|45369.6|45349.6|45364.6|45344.6|45369.6|45349.6|45359.6|45339.6|4
1642777650000|2022-01-21 15:07:30|45359.6|45339.6|45357.1|45337.1|45364.6|45344.6|45357.1|45337.1|6
1642777660000|2022-01-21 15:07:40|45356.1|45336.1|45397.1|45377.1|45407.1|45387.1|45351.6|45331.6|52
1642777670000|2022-01-21 15:07:50|45394.6|45374.6|45412.1|45392.1|45414.6|45394.6|45394.6|45374.6|17
1642777680000|2022-01-21 15:08:00|45411.1|45391.1|45397.1|45377.1|45411.1|45391.1|45397.1|45377.1|7
1642777690000|2022-01-21 15:08:10|45401.1|45381.1|45423.1|45403.1|45430.6|45410.6|45401.1|45381.1|30
1642777700000|2022-01-21 15:08:20|45422.1|45402.1|45420.6|45400.6|45424.6|45404.6|45414.6|45394.6|12
1642777710000|2022-01-21 15:08:30|45419.1|45399.1|45424.6|45404.6|45424.6|45404.6|45417.1|45397.1|10
1642777720000|2022-01-21 15:08:40|45427.1|45407.1|45422.1|45402.1|45432.1|45412.1|45422.1|45402.1|7
1642777730000|2022-01-21 15:08:50|45419.6|45399.6|45419.6|45399.6|45424.6|45404.6|45414.6|45394.6|10
1642777740000|2022-01-21 15:09:00|45417.1|45397.1|45413.1|45393.1|45421.1|45401.1|45412.1|45392.1|18
1642777750000|2022-01-21 15:09:10|45412.1|45392.1|45412.1|45392.1|45415.6|45395.6|45412.1|45392.1|6
1642777760000|2022-01-21 15:09:20|45413.1|45393.1|45412.1|45392.1|45414.6|45394.6|45412.1|45392.1|9
1642777770000|2022-01-21 15:09:30|45409.6|45389.6|45424.6|45404.6|45424.6|45404.6|45409.6|45389.6|9
1642777780000|2022-01-21 15:09:40|45426.1|45406.1|45432.1|45412.1|45434.6|45414.6|45426.1|45406.1|11
1642777790000|2022-01-21 15:09:50|45430.6|45410.6|45423.1|45403.1|45432.1|45412.1|45423.1|45403.1|5
1642777800000|2022-01-21 15:10:00|45422.1|45402.1|45414.6|45394.6|45422.1|45402.1|45407.1|45387.1|22
1642777810000|2022-01-21 15:10:10|45412.1|45392.1|45382.1|45362.1|45412.1|45392.1|45379.6|45359.6|17
1642777820000|2022-01-21 15:10:20|45385.6|45365.6|45395.6|45375.6|45397.1|45377.1|45382.1|45362.1|7
1642777830000|2022-01-21 15:10:30|45393.1|45373.1|45387.1|45367.1|45397.1|45377.1|45387.1|45367.1|24
1642777840000|2022-01-21 15:10:40|45388.1|45368.1|45365.6|45345.6|45392.1|45372.1|45365.6|45345.6|19
1642777850000|2022-01-21 15:10:50|45367.1|45347.1|45369.6|45349.6|45369.6|45349.6|45365.6|45345.6|6
1642777860000|2022-01-21 15:11:00|45368.6|45348.6|45360.6|45340.6|45368.6|45348.6|45357.1|45337.1|17
1642777870000|2022-01-21 15:11:10|45367.1|45347.1|45359.6|45339.6|45369.6|45349.6|45358.1|45338.1|6
1642777880000|2022-01-21 15:11:20|45363.1|45343.1|45365.6|45345.6|45368.1|45348.1|45363.1|45343.1|5
1642777890000|2022-01-21 15:11:30|45364.6|45344.6|45354.6|45334.6|45366.1|45346.1|45354.6|45334.6|5
1642777900000|2022-01-21 15:11:40|45352.1|45332.1|45349.6|45329.6|45352.1|45332.1|45343.6|45323.6|20
1642777910000|2022-01-21 15:11:50|45347.1|45327.1|45355.6|45335.6|45355.6|45335.6|45339.6|45319.6|13
1642777920000|2022-01-21 15:12:00|45356.1|45336.1|45339.6|45319.6|45359.6|45339.6|45337.1|45317.1|20
1642777930000|2022-01-21 15:12:10|45337.1|45317.1|45340.6|45320.6|45347.1|45327.1|45337.1|45317.1|10
1642777940000|2022-01-21 15:12:20|45339.6|45319.6|45347.1|45327.1|45349.6|45329.6|45339.6|45319.6|6
1642777950000|2022-01-21 15:12:30|45346.1|45326.1|45343.1|45323.1|45351.1|45331.1|45342.1|45322.1|2
1642777960000|2022-01-21 15:12:40|45343.6|45323.6|45354.6|45334.6|45354.6|45334.6|45339.6|45319.6|12
1642777970000|2022-01-21 15:12:50|45357.1|45337.1|45352.1|45332.1|45364.6|45344.6|45352.1|45332.1|13
1642777980000|2022-01-21 15:13:00|45353.1|45333.1|45357.1|45337.1|45359.6|45339.6|45353.1|45333.1|6
1642777990000|2022-01-21 15:13:10|45356.1|45336.1|45369.6|45349.6|45369.6|45349.6|45352.1|45332.1|15
1642778000000|2022-01-21 15:13:20|45372.1|45352.1|45384.6|45364.6|45389.6|45369.6|45372.1|45352.1|8
1642778010000|2022-01-21 15:13:30|45383.6|45363.6|45382.1|45362.1|45384.6|45364.6|45379.6|45359.6|11
1642778020000|2022-01-21 15:13:40|45383.1|45363.1|45379.6|45359.6|45384.6|45364.6|45368.6|45348.6|28
1642778030000|2022-01-21 15:13:50|45378.1|45358.1|45377.1|45357.1|45379.6|45359.6|45377.1|45357.1|2
1642778040000|2022-01-21 15:14:00|45378.1|45358.1|45379.6|45359.6|45383.1|45363.1|45374.6|45354.6|9
1642778050000|2022-01-21 15:14:10|45378.6|45358.6|45364.6|45344.6|45382.1|45362.1|45364.6|45344.6|12
1642778060000|2022-01-21 15:14:20|45358.1|45338.1|45372.1|45352.1|45372.1|45352.1|45358.1|45338.1|16
1642778070000|2022-01-21 15:14:30|45373.1|45353.1|45372.1|45352.1|45377.1|45357.1|45372.1|45352.1|6
1642778080000|2022-01-21 15:14:40|45371.1|45351.1|45372.1|45352.1|45379.6|45359.6|45369.6|45349.6|5
1642778090000|2022-01-21 15:14:50|45369.6|45349.6|45377.1|45357.1|45379.6|45359.6|45369.6|45349.6|4
1642778100000|2022-01-21 15:15:00|45374.6|45354.6|45364.6|45344.6|45374.6|45354.6|45362.1|45342.1|12
1642778110000|2022-01-21 15:15:10|45367.1|45347.1|45368.6|45348.6|45368.6|45348.6|45360.6|45340.6|9
1642778120000|2022-01-21 15:15:20|45369.6|45349.6|45382.1|45362.1|45382.1|45362.1|45364.6|45344.6|4
1642778130000|2022-01-21 15:15:30|45383.1|45363.1|45389.6|45369.6|45392.1|45372.1|45383.1|45363.1|2
1642778140000|2022-01-21 15:15:40|45392.1|45372.1|45399.6|45379.6|45399.6|45379.6|45389.6|45369.6|3
1642778150000|2022-01-21 15:15:50|45402.1|45382.1|45398.1|45378.1|45402.1|45382.1|45398.1|45378.1|2
1642778160000|2022-01-21 15:16:00|45399.6|45379.6|45402.1|45382.1|45403.1|45383.1|45392.1|45372.1|10
1642778170000|2022-01-21 15:16:10|45403.1|45383.1|45394.6|45374.6|45404.6|45384.6|45394.6|45374.6|11
1642778180000|2022-01-21 15:16:20|45392.1|45372.1|45392.1|45372.1|45392.1|45372.1|45389.6|45369.6|8
1642778190000|2022-01-21 15:16:30|45393.1|45373.1|45397.1|45377.1|45397.1|45377.1|45392.1|45372.1|6
1642778200000|2022-01-21 15:16:40|45398.1|45378.1|45414.6|45394.6|45414.6|45394.6|45398.1|45378.1|11
1642778210000|2022-01-21 15:16:50|45415.6|45395.6|45409.6|45389.6|45419.6|45399.6|45407.1|45387.1|14
1642778220000|2022-01-21 15:17:00|45407.1|45387.1|45402.1|45382.1|45407.1|45387.1|45402.1|45382.1|6
1642778230000|2022-01-21 15:17:10|45400.6|45380.6|45393.6|45373.6|45400.6|45380.6|45393.6|45373.6|9
1642778240000|2022-01-21 15:17:20|45394.6|45374.6|45399.6|45379.6|45399.6|45379.6|45392.1|45372.1|4
1642778250000|2022-01-21 15:17:30|45402.1|45382.1|45409.6|45389.6|45409.6|45389.6|45402.1|45382.1|5
1642778260000|2022-01-21 15:17:40|45412.1|45392.1|45432.1|45412.1|45432.1|45412.1|45412.1|45392.1|15
1642778270000|2022-01-21 15:17:50|45433.1|45413.1|45429.6|45409.6|45433.1|45413.1|45428.1|45408.1|6
1642778280000|2022-01-21 15:18:00|45427.1|45407.1|45418.1|45398.1|45427.1|45407.1|45418.1|45398.1|4
1642778290000|2022-01-21 15:18:10|45419.6|45399.6|45417.1|45397.1|45419.6|45399.6|45415.6|45395.6|4
1642778300000|2022-01-21 15:18:20|45418.1|45398.1|45429.6|45409.6|45432.1|45412.1|45418.1|45398.1|11
1642778310000|2022-01-21 15:18:30|45428.6|45408.6|45423.6|45403.6|45429.6|45409.6|45423.6|45403.6|8
1642778320000|2022-01-21 15:18:40|45422.1|45402.1|45404.6|45384.6|45422.1|45402.1|45404.6|45384.6|10
1642778330000|2022-01-21 15:18:50|45407.1|45387.1|45407.1|45387.1|45415.6|45395.6|45406.1|45386.1|22
1642778340000|2022-01-21 15:19:00|45406.1|45386.1|45404.6|45384.6|45407.1|45387.1|45402.1|45382.1|4
1642778350000|2022-01-21 15:19:10|45407.1|45387.1|45422.1|45402.1|45424.6|45404.6|45407.1|45387.1|7
1642778360000|2022-01-21 15:19:20|45423.1|45403.1|45433.1|45413.1|45433.1|45413.1|45423.1|45403.1|5
1642778370000|2022-01-21 15:19:30|45432.1|45412.1|45417.1|45397.1|45433.1|45413.1|45417.1|45397.1|18
1642778380000|2022-01-21 15:19:40|45416.1|45396.1|45423.1|45403.1|45423.1|45403.1|45416.1|45396.1|8
1642778390000|2022-01-21 15:19:50|45422.1|45402.1|45418.1|45398.1|45423.1|45403.1|45418.1|45398.1|3
1642778400000|2022-01-21 15:20:00|45417.1|45397.1|45411.1|45391.1|45418.1|45398.1|45411.1|45391.1|13
1642778410000|2022-01-21 15:20:10|45412.1|45392.1|45409.6|45389.6|45414.6|45394.6|45407.1|45387.1|2
1642778420000|2022-01-21 15:20:20|45412.1|45392.1|45417.1|45397.1|45417.1|45397.1|45409.6|45389.6|8
1642778430000|2022-01-21 15:20:30|45418.1|45398.1|45414.6|45394.6|45418.1|45398.1|45413.1|45393.1|8
1642778440000|2022-01-21 15:20:40|45413.1|45393.1|45416.1|45396.1|45418.6|45398.6|45412.1|45392.1|18
1642778450000|2022-01-21 15:20:50|45409.6|45389.6|45402.1|45382.1|45409.6|45389.6|45394.6|45374.6|18
1642778460000|2022-01-21 15:21:00|45403.1|45383.1|45405.6|45385.6|45408.1|45388.1|45403.1|45383.1|13
1642778470000|2022-01-21 15:21:10|45404.1|45384.1|45407.1|45387.1|45410.6|45390.6|45403.1|45383.1|7
1642778480000|2022-01-21 15:21:20|45405.6|45385.6|45402.1|45382.1|45409.6|45389.6|45402.1|45382.1|15
1642778490000|2022-01-21 15:21:30|45394.6|45374.6|45397.1|45377.1|45397.1|45377.1|45394.6|45374.6|18
1642778500000|2022-01-21 15:21:40|45396.1|45376.1|45387.1|45367.1|45396.1|45376.1|45387.1|45367.1|8
1642778510000|2022-01-21 15:21:50|45384.6|45364.6|45382.1|45362.1|45387.1|45367.1|45382.1|45362.1|6
1642778520000|2022-01-21 15:22:00|45381.1|45361.1|45377.1|45357.1|45381.1|45361.1|45374.6|45354.6|29
1642778530000|2022-01-21 15:22:10|45376.1|45356.1|45374.6|45354.6|45377.1|45357.1|45373.6|45353.6|4
1642778540000|2022-01-21 15:22:20|45373.6|45353.6|45367.1|45347.1|45373.6|45353.6|45367.1|45347.1|9
1642778550000|2022-01-21 15:22:30|45365.6|45345.6|45349.6|45329.6|45365.6|45345.6|45347.1|45327.1|31
1642778560000|2022-01-21 15:22:40|45352.1|45332.1|45346.1|45326.1|45353.1|45333.1|45346.1|45326.1|8
1642778570000|2022-01-21 15:22:50|45344.6|45324.6|45347.1|45327.1|45347.1|45327.1|45342.1|45322.1|11
1642778580000|2022-01-21 15:23:00|45344.6|45324.6|45357.1|45337.1|45359.6|45339.6|45344.6|45324.6|5
1642778590000|2022-01-21 15:23:10|45358.1|45338.1|45351.1|45331.1|45359.6|45339.6|45351.1|45331.1|9
1642778600000|2022-01-21 15:23:20|45349.6|45329.6|45351.1|45331.1|45352.1|45332.1|45344.6|45324.6|8
1642778610000|2022-01-21 15:23:30|45349.6|45329.6|45349.6|45329.6|45352.1|45332.1|45347.1|45327.1|4
1642778620000|2022-01-21 15:23:40|45347.1|45327.1|45349.6|45329.6|45349.6|45329.6|45344.6|45324.6|4
1642778630000|2022-01-21 15:23:50|45350.6|45330.6|45357.1|45337.1|45359.6|45339.6|45349.6|45329.6|8
1642778640000|2022-01-21 15:24:00|45354.6|45334.6|45369.6|45349.6|45369.6|45349.6|45354.6|45334.6|8
1642778650000|2022-01-21 15:24:10|45372.1|45352.1|45392.6|45372.6|45400.1|45380.1|45372.1|45352.1|68
1642778660000|2022-01-21 15:24:20|45391.5|45371.5|45400.1|45380.1|45400.1|45380.1|45390.1|45370.1|9
1642778670000|2022-01-21 15:24:30|45401.1|45381.1|45442.6|45422.6|45442.6|45422.6|45401.1|45381.1|19
1642778680000|2022-01-21 15:24:40|45440.1|45420.1|45450.1|45430.1|45450.1|45430.1|45437.6|45417.6|29
1642778690000|2022-01-21 15:24:50|45451.1|45431.1|45447.6|45427.6|45457.6|45437.6|45447.6|45427.6|15
1642778700000|2022-01-21 15:25:00|45445.1|45425.1|45471.1|45451.1|45471.1|45451.1|45440.1|45420.1|21
1642778710000|2022-01-21 15:25:10|45472.6|45452.6|45470.1|45450.1|45480.1|45460.1|45470.1|45450.1|14
1642778720000|2022-01-21 15:25:20|45471.1|45451.1|45461.5|45441.5|45472.6|45452.6|45459|45439|13
1642778730000|2022-01-21 15:25:30|45459|45439|45455.1|45435.1|45463.6|45443.6|45455.1|45435.1|11
1642778740000|2022-01-21 15:25:40|45452.6|45432.6|45455.1|45435.1|45455.1|45435.1|45444|45424|20
1642778750000|2022-01-21 15:25:50|45452.6|45432.6|45457.6|45437.6|45457.6|45437.6|45447.6|45427.6|10
1642778760000|2022-01-21 15:26:00|45460.1|45440.1|45460.1|45440.1|45462.6|45442.6|45457.6|45437.6|10
1642778770000|2022-01-21 15:26:10|45462.6|45442.6|45447.6|45427.6|45462.6|45442.6|45445.1|45425.1|5
1642778780000|2022-01-21 15:26:20|45450.1|45430.1|45460.1|45440.1|45460.1|45440.1|45450.1|45430.1|2
1642778790000|2022-01-21 15:26:30|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|45457.6|45437.6|3
1642778800000|2022-01-21 15:26:40|45463.6|45443.6|45470.1|45450.1|45472.6|45452.6|45463.6|45443.6|13
1642778810000|2022-01-21 15:26:50|45467.6|45447.6|45480.1|45460.1|45481.1|45461.1|45467.6|45447.6|20
1642778820000|2022-01-21 15:27:00|45481.1|45461.1|45462.6|45442.6|45481.1|45461.1|45460.1|45440.1|47
1642778830000|2022-01-21 15:27:10|45465.1|45445.1|45490.1|45470.1|45490.1|45470.1|45462.6|45442.6|39
1642778840000|2022-01-21 15:27:20|45491.5|45471.5|45496.1|45476.1|45497.6|45477.6|45486.1|45466.1|28
1642778850000|2022-01-21 15:27:30|45497.6|45477.6|45482.6|45462.6|45499|45479|45482.6|45462.6|16
1642778860000|2022-01-21 15:27:40|45480.1|45460.1|45487.6|45467.6|45490.1|45470.1|45480.1|45460.1|10
1642778870000|2022-01-21 15:27:50|45486.5|45466.5|45486.1|45466.1|45487.6|45467.6|45482.6|45462.6|4
1642778880000|2022-01-21 15:28:00|45487.6|45467.6|45491.1|45471.1|45493.1|45473.1|45485.1|45465.1|14
1642778890000|2022-01-21 15:28:10|45492.6|45472.6|45490.1|45470.1|45495.1|45475.1|45487.6|45467.6|5
1642778900000|2022-01-21 15:28:20|45489|45469|45487.6|45467.6|45492.6|45472.6|45483.6|45463.6|13
1642778910000|2022-01-21 15:28:30|45484|45464|45490.1|45470.1|45492.6|45472.6|45482.6|45462.6|10
1642778920000|2022-01-21 15:28:40|45489|45469|45485.1|45465.1|45492.6|45472.6|45485.1|45465.1|3
1642778930000|2022-01-21 15:28:50|45487.6|45467.6|45482.6|45462.6|45487.6|45467.6|45482.6|45462.6|3
1642778940000|2022-01-21 15:29:00|45480.1|45460.1|45490.1|45470.1|45495.1|45475.1|45480.1|45460.1|10
1642778950000|2022-01-21 15:29:10|45491.1|45471.1|45487.6|45467.6|45491.1|45471.1|45486.5|45466.5|5
1642778960000|2022-01-21 15:29:20|45488.6|45468.6|45486.1|45466.1|45488.6|45468.6|45485.1|45465.1|2
1642778970000|2022-01-21 15:29:30|45485.1|45465.1|45487.6|45467.6|45490.1|45470.1|45482.6|45462.6|13
1642778980000|2022-01-21 15:29:40|45485.1|45465.1|45480.1|45460.1|45486.1|45466.1|45480.1|45460.1|4
1642778990000|2022-01-21 15:29:50|45482.6|45462.6|45486.5|45466.5|45486.5|45466.5|45482.6|45462.6|14
1642779000000|2022-01-21 15:30:00|45485.1|45465.1|45457.1|45437.1|45487.6|45467.6|45455.1|45435.1|25
1642779010000|2022-01-21 15:30:10|45457.6|45437.6|45439.6|45419.6|45457.6|45437.6|45432.6|45412.6|21
1642779020000|2022-01-21 15:30:20|45440.1|45420.1|45442.6|45422.6|45442.6|45422.6|45432.6|45412.6|17
1642779030000|2022-01-21 15:30:30|45444|45424|45460.1|45440.1|45461.1|45441.1|45440.1|45420.1|46
1642779040000|2022-01-21 15:30:40|45463.6|45443.6|45454|45434|45472.6|45452.6|45454|45434|17
1642779050000|2022-01-21 15:30:50|45457.6|45437.6|45475.1|45455.1|45480.1|45460.1|45457.6|45437.6|32
1642779060000|2022-01-21 15:31:00|45472.6|45452.6|45477.6|45457.6|45477.6|45457.6|45466.5|45446.5|11
1642779070000|2022-01-21 15:31:10|45480.1|45460.1|45486.1|45466.1|45486.5|45466.5|45477.6|45457.6|8
1642779080000|2022-01-21 15:31:20|45486.5|45466.5|45488.6|45468.6|45488.6|45468.6|45481.5|45461.5|6
1642779090000|2022-01-21 15:31:30|45486.1|45466.1|45478.6|45458.6|45496.1|45476.1|45478.6|45458.6|19
1642779100000|2022-01-21 15:31:40|45480.1|45460.1|45467.6|45447.6|45480.1|45460.1|45465.1|45445.1|16
1642779110000|2022-01-21 15:31:50|45468.6|45448.6|45480.1|45460.1|45480.1|45460.1|45457.6|45437.6|26
1642779120000|2022-01-21 15:32:00|45476.5|45456.5|45475.1|45455.1|45480.1|45460.1|45474|45454|23
1642779130000|2022-01-21 15:32:10|45477.6|45457.6|45476.1|45456.1|45477.6|45457.6|45470.1|45450.1|11
1642779140000|2022-01-21 15:32:20|45477.6|45457.6|45470.1|45450.1|45478.6|45458.6|45470.1|45450.1|1
1642779150000|2022-01-21 15:32:30|45469|45449|45470.1|45450.1|45470.1|45450.1|45467.6|45447.6|4
1642779160000|2022-01-21 15:32:40|45469|45449|45486.1|45466.1|45486.1|45466.1|45467.6|45447.6|10
1642779170000|2022-01-21 15:32:50|45485.1|45465.1|45485.1|45465.1|45486.1|45466.1|45485.1|45465.1|1
1642779180000|2022-01-21 15:33:00|45480.5|45460.5|45485.1|45465.1|45485.1|45465.1|45477.6|45457.6|5
1642779190000|2022-01-21 15:33:10|45481.1|45461.1|45482.6|45462.6|45485.1|45465.1|45480.1|45460.1|4
1642779200000|2022-01-21 15:33:20|45480.1|45460.1|45492.6|45472.6|45495.1|45475.1|45480.1|45460.1|5
1642779210000|2022-01-21 15:33:30|45497.6|45477.6|45517.6|45497.6|45520.1|45500.1|45497.6|45477.6|21
1642779220000|2022-01-21 15:33:40|45518.6|45498.6|45522.6|45502.6|45522.6|45502.6|45517.6|45497.6|13
1642779230000|2022-01-21 15:33:50|45525.1|45505.1|45532.6|45512.6|45535.1|45515.1|45525.1|45505.1|24
1642779240000|2022-01-21 15:34:00|45533.6|45513.6|45537.6|45517.6|45539.6|45519.6|45530.1|45510.1|17
1642779250000|2022-01-21 15:34:10|45535.1|45515.1|45547.6|45527.6|45547.6|45527.6|45535.1|45515.1|17
1642779260000|2022-01-21 15:34:20|45545.1|45525.1|45541.1|45521.1|45550.1|45530.1|45540.1|45520.1|9
1642779270000|2022-01-21 15:34:30|45542.6|45522.6|45553.6|45533.6|45553.6|45533.6|45542.6|45522.6|10
1642779280000|2022-01-21 15:34:40|45551.1|45531.1|45567.6|45547.6|45570.1|45550.1|45550.1|45530.1|18
1642779290000|2022-01-21 15:34:50|45568.6|45548.6|45570.1|45550.1|45575.1|45555.1|45561.5|45541.5|17
1642779300000|2022-01-21 15:35:00|45572.6|45552.6|45580.1|45560.1|45582.6|45562.6|45572.6|45552.6|31
1642779310000|2022-01-21 15:35:10|45582.6|45562.6|45577.6|45557.6|45584|45564|45575.1|45555.1|15
1642779320000|2022-01-21 15:35:20|45575.1|45555.1|45576.5|45556.5|45579|45559|45575.1|45555.1|5
1642779330000|2022-01-21 15:35:30|45575.1|45555.1|45584|45564|45586.1|45566.1|45575.1|45555.1|11
1642779340000|2022-01-21 15:35:40|45583|45563|45595.1|45575.1|45595.1|45575.1|45575.1|45555.1|18
1642779350000|2022-01-21 15:35:50|45596.1|45576.1|45583.6|45563.6|45597.6|45577.6|45582.1|45562.1|38
1642779360000|2022-01-21 15:36:00|45584.6|45564.6|45572.1|45552.1|45587.1|45567.1|45569.6|45549.6|13
1642779370000|2022-01-21 15:36:10|45573.1|45553.1|45584.6|45564.6|45587.1|45567.1|45568.6|45548.6|11
1642779380000|2022-01-21 15:36:20|45587.1|45567.1|45576.1|45556.1|45587.1|45567.1|45572.1|45552.1|16
1642779390000|2022-01-21 15:36:30|45574.6|45554.6|45574.6|45554.6|45577.1|45557.1|45572.1|45552.1|6
1642779400000|2022-01-21 15:36:40|45575.6|45555.6|45582.1|45562.1|45582.1|45562.1|45572.1|45552.1|6
1642779410000|2022-01-21 15:36:50|45581.1|45561.1|45581.1|45561.1|45582.1|45562.1|45578.6|45558.6|8
1642779420000|2022-01-21 15:37:00|45578.6|45558.6|45583.6|45563.6|45584.6|45564.6|45578.6|45558.6|3
1642779430000|2022-01-21 15:37:10|45584.6|45564.6|45584.6|45564.6|45587.1|45567.1|45583.6|45563.6|5
1642779440000|2022-01-21 15:37:20|45583.6|45563.6|45583.6|45563.6|45584.6|45564.6|45583.6|45563.6|4
1642779450000|2022-01-21 15:37:30|45584.6|45564.6|45581.1|45561.1|45584.6|45564.6|45581.1|45561.1|12
1642779460000|2022-01-21 15:37:40|45582.6|45562.6|45571.1|45551.1|45582.6|45562.6|45571.1|45551.1|11
1642779470000|2022-01-21 15:37:50|45567.5|45547.5|45560|45540|45570|45550|45560|45540|19
1642779480000|2022-01-21 15:38:00|45559|45539|45575|45555|45575|45555|45556.1|45536.1|10
1642779490000|2022-01-21 15:38:10|45577.5|45557.5|45574|45554|45582.5|45562.5|45574|45554|10
1642779500000|2022-01-21 15:38:20|45570|45550|45562.5|45542.5|45570|45550|45556.1|45536.1|10
1642779510000|2022-01-21 15:38:30|45563.6|45543.6|45557.5|45537.5|45565|45545|45557.5|45537.5|5
1642779520000|2022-01-21 15:38:40|45558.6|45538.6|45562.5|45542.5|45567.5|45547.5|45555|45535|27
1642779530000|2022-01-21 15:38:50|45560|45540|45572.5|45552.5|45572.5|45552.5|45560|45540|24
1642779540000|2022-01-21 15:39:00|45575|45555|45590|45570|45590|45570|45575|45555|21
1642779550000|2022-01-21 15:39:10|45589|45569|45580|45560|45590|45570|45579|45559|13
1642779560000|2022-01-21 15:39:20|45577.5|45557.5|45580|45560|45585|45565|45576.5|45556.5|9
1642779570000|2022-01-21 15:39:30|45582.5|45562.5|45572.5|45552.5|45582.5|45562.5|45572.5|45552.5|15
1642779580000|2022-01-21 15:39:40|45575|45555|45565|45545|45575|45555|45561.1|45541.1|19
1642779590000|2022-01-21 15:39:50|45563.6|45543.6|45562.5|45542.5|45565|45545|45560|45540|11
1642779600000|2022-01-21 15:40:00|45560|45540|45543.6|45523.6|45565|45545|45540|45520|21
1642779610000|2022-01-21 15:40:10|45545|45525|45566.5|45546.5|45567.5|45547.5|45545|45525|13
1642779620000|2022-01-21 15:40:20|45565|45545|45572.5|45552.5|45572.5|45552.5|45562.5|45542.5|7
1642779630000|2022-01-21 15:40:30|45571.1|45551.1|45565|45545|45571.5|45551.5|45565|45545|2
1642779640000|2022-01-21 15:40:40|45562.5|45542.5|45580|45560|45580|45560|45562.5|45542.5|19
1642779650000|2022-01-21 15:40:50|45577.5|45557.5|45587.5|45567.5|45587.5|45567.5|45575|45555|59
1642779660000|2022-01-21 15:41:00|45586.1|45566.1|45583.6|45563.6|45586.1|45566.1|45582.5|45562.5|15
1642779670000|2022-01-21 15:41:10|45587.1|45567.1|45597.1|45577.1|45599.6|45579.6|45587.1|45567.1|20
1642779680000|2022-01-21 15:41:20|45599.1|45579.1|45579.6|45559.6|45604.6|45584.6|45578.1|45558.1|28
1642779690000|2022-01-21 15:41:30|45582.1|45562.1|45578.1|45558.1|45584.6|45564.6|45578.1|45558.1|8
1642779700000|2022-01-21 15:41:40|45575.6|45555.6|45567.1|45547.1|45580.6|45560.6|45567.1|45547.1|9
1642779710000|2022-01-21 15:41:50|45564.6|45544.6|45557.1|45537.1|45567.1|45547.1|45552.1|45532.1|5
1642779720000|2022-01-21 15:42:00|45559.6|45539.6|45569.6|45549.6|45571.1|45551.1|45557.1|45537.1|8
1642779730000|2022-01-21 15:42:10|45572.1|45552.1|45583.1|45563.1|45584.6|45564.6|45569.6|45549.6|4
1642779740000|2022-01-21 15:42:20|45582.1|45562.1|45593.1|45573.1|45593.1|45573.1|45582.1|45562.1|1
1642779750000|2022-01-21 15:42:30|45592.1|45572.1|45592.1|45572.1|45597.1|45577.1|45592.1|45572.1|3
1642779760000|2022-01-21 15:42:40|45594.1|45574.1|45588.1|45568.1|45604.6|45584.6|45582.1|45562.1|25
1642779770000|2022-01-21 15:42:50|45589.6|45569.6|45583.1|45563.1|45594.6|45574.6|45583.1|45563.1|4
1642779780000|2022-01-21 15:43:00|45584.1|45564.1|45587.1|45567.1|45592.1|45572.1|45583.6|45563.6|11
1642779790000|2022-01-21 15:43:10|45588.1|45568.1|45598.6|45578.6|45598.6|45578.6|45588.1|45568.1|0
1642779800000|2022-01-21 15:43:20|45597.1|45577.1|45592.1|45572.1|45602.1|45582.1|45590.6|45570.6|14
1642779810000|2022-01-21 15:43:30|45588.6|45568.6|45578.6|45558.6|45588.6|45568.6|45577.1|45557.1|10
1642779820000|2022-01-21 15:43:40|45579.6|45559.6|45574.6|45554.6|45579.6|45559.6|45573.6|45553.6|4
1642779830000|2022-01-21 15:43:50|45575.6|45555.6|45584.6|45564.6|45587.1|45567.1|45575.6|45555.6|3
1642779840000|2022-01-21 15:44:00|45585.6|45565.6|45573.6|45553.6|45587.1|45567.1|45573.6|45553.6|9
1642779850000|2022-01-21 15:44:10|45574.6|45554.6|45564.6|45544.6|45574.6|45554.6|45559.6|45539.6|4
1642779860000|2022-01-21 15:44:20|45563.6|45543.6|45579.6|45559.6|45580.6|45560.6|45563.6|45543.6|5
1642779870000|2022-01-21 15:44:30|45582.1|45562.1|45588.6|45568.6|45591.1|45571.1|45582.1|45562.1|12
1642779880000|2022-01-21 15:44:40|45586.1|45566.1|45574.6|45554.6|45588.6|45568.6|45574.6|45554.6|2
1642779890000|2022-01-21 15:44:50|45573.6|45553.6|45571.1|45551.1|45578.6|45558.6|45571.1|45551.1|5
1642779900000|2022-01-21 15:45:00|45568.6|45548.6|45558.6|45538.6|45574.6|45554.6|45558.6|45538.6|15
1642779910000|2022-01-21 15:45:10|45559.6|45539.6|45541.1|45521.1|45560|45540|45538.6|45518.6|16
1642779920000|2022-01-21 15:45:20|45542.5|45522.5|45537.5|45517.5|45543.6|45523.6|45531.1|45511.1|14
1642779930000|2022-01-21 15:45:30|45536.5|45516.5|45536.1|45516.1|45540|45520|45535|45515|11
1642779940000|2022-01-21 15:45:40|45535|45515|45535|45515|45537.1|45517.1|45535|45515|2
1642779950000|2022-01-21 15:45:50|45536.1|45516.1|45543.6|45523.6|45543.6|45523.6|45535|45515|5
1642779960000|2022-01-21 15:46:00|45547.1|45527.1|45560|45540|45560|45540|45546.1|45526.1|8
1642779970000|2022-01-21 15:46:10|45561.1|45541.1|45557.5|45537.5|45562.5|45542.5|45557.5|45537.5|6
1642779980000|2022-01-21 15:46:20|45556.1|45536.1|45577.5|45557.5|45577.5|45557.5|45556.1|45536.1|5
1642779990000|2022-01-21 15:46:30|45581.1|45561.1|45578.6|45558.6|45585|45565|45578.6|45558.6|16
1642780000000|2022-01-21 15:46:40|45575|45555|45567.5|45547.5|45575|45555|45555|45535|16
1642780010000|2022-01-21 15:46:50|45566.1|45546.1|45563.6|45543.6|45571.1|45551.1|45563.6|45543.6|40
1642780020000|2022-01-21 15:47:00|45566.1|45546.1|45584.6|45564.6|45584.6|45564.6|45566.1|45546.1|5
1642780030000|2022-01-21 15:47:10|45585.6|45565.6|45599.6|45579.6|45599.6|45579.6|45584.6|45564.6|9
1642780040000|2022-01-21 15:47:20|45600.6|45580.6|45603.1|45583.1|45605.6|45585.6|45600.6|45580.6|7
1642780050000|2022-01-21 15:47:30|45604.6|45584.6|45602.1|45582.1|45604.6|45584.6|45602.1|45582.1|6
1642780060000|2022-01-21 15:47:40|45604.6|45584.6|45607.1|45587.1|45607.1|45587.1|45602.1|45582.1|8
1642780070000|2022-01-21 15:47:50|45603.1|45583.1|45589.6|45569.6|45604.6|45584.6|45587.1|45567.1|18
1642780080000|2022-01-21 15:48:00|45590.6|45570.6|45574.6|45554.6|45593.1|45573.1|45574.6|45554.6|13
1642780090000|2022-01-21 15:48:10|45573.6|45553.6|45591.1|45571.1|45594.6|45574.6|45573.6|45553.6|12
1642780100000|2022-01-21 15:48:20|45592.1|45572.1|45596.1|45576.1|45598.6|45578.6|45589.6|45569.6|9
1642780110000|2022-01-21 15:48:30|45597.1|45577.1|45594.6|45574.6|45597.1|45577.1|45594.6|45574.6|3
1642780120000|2022-01-21 15:48:40|45593.1|45573.1|45594.6|45574.6|45597.1|45577.1|45593.1|45573.1|1
1642780130000|2022-01-21 15:48:50|45593.1|45573.1|45598.1|45578.1|45601.1|45581.1|45593.1|45573.1|2
1642780140000|2022-01-21 15:49:00|45597.1|45577.1|45599.6|45579.6|45601.1|45581.1|45591.1|45571.1|6
1642780150000|2022-01-21 15:49:10|45597.1|45577.1|45604.6|45584.6|45604.6|45584.6|45597.1|45577.1|3
1642780160000|2022-01-21 15:49:20|45605.6|45585.6|45604.6|45584.6|45607.1|45587.1|45602.1|45582.1|3
1642780170000|2022-01-21 15:49:30|45607.1|45587.1|45607.1|45587.1|45608.6|45588.6|45604.6|45584.6|4
1642780180000|2022-01-21 15:49:40|45608.1|45588.1|45614.1|45594.1|45619.6|45599.6|45608.1|45588.1|14
1642780190000|2022-01-21 15:49:50|45615.6|45595.6|45613.1|45593.1|45617.1|45597.1|45612.1|45592.1|3
1642780200000|2022-01-21 15:50:00|45612.1|45592.1|45614.1|45594.1|45624.6|45604.6|45612.1|45592.1|22
1642780210000|2022-01-21 15:50:10|45615.6|45595.6|45620.6|45600.6|45620.6|45600.6|45612.1|45592.1|7
1642780220000|2022-01-21 15:50:20|45623.1|45603.1|45627.1|45607.1|45627.1|45607.1|45620.6|45600.6|8
1642780230000|2022-01-21 15:50:30|45628.1|45608.1|45632.1|45612.1|45633.1|45613.1|45628.1|45608.1|17
1642780240000|2022-01-21 15:50:40|45634.6|45614.6|45629.6|45609.6|45635.6|45615.6|45627.1|45607.1|12
1642780250000|2022-01-21 15:50:50|45628.6|45608.6|45632.1|45612.1|45633.1|45613.1|45627.1|45607.1|4
1642780260000|2022-01-21 15:51:00|45633.6|45613.6|45632.1|45612.1|45633.6|45613.6|45629.6|45609.6|11
1642780270000|2022-01-21 15:51:10|45633.1|45613.1|45627.1|45607.1|45633.1|45613.1|45623.1|45603.1|17
1642780280000|2022-01-21 15:51:20|45629.6|45609.6|45601.1|45581.1|45632.1|45612.1|45599.6|45579.6|14
1642780290000|2022-01-21 15:51:30|45602.1|45582.1|45592.1|45572.1|45604.6|45584.6|45587.1|45567.1|15
1642780300000|2022-01-21 15:51:40|45589.6|45569.6|45638.1|45618.1|45638.1|45618.1|45589.6|45569.6|36
1642780310000|2022-01-21 15:51:50|45637.1|45617.1|45635.6|45615.6|45637.1|45617.1|45629.6|45609.6|17
1642780320000|2022-01-21 15:52:00|45636.6|45616.6|45641.1|45621.1|45643.6|45623.6|45629.6|45609.6|20
1642780330000|2022-01-21 15:52:10|45637.1|45617.1|45649.6|45629.6|45653.6|45633.6|45634.6|45614.6|29
1642780340000|2022-01-21 15:52:20|45652.1|45632.1|45647.1|45627.1|45654.6|45634.6|45644.6|45624.6|11
1642780350000|2022-01-21 15:52:30|45644.6|45624.6|45644.6|45624.6|45647.1|45627.1|45642.1|45622.1|9
1642780360000|2022-01-21 15:52:40|45647.1|45627.1|45649.6|45629.6|45649.6|45629.6|45647.1|45627.1|0
1642780370000|2022-01-21 15:52:50|45650.6|45630.6|45657.1|45637.1|45659.6|45639.6|45650.6|45630.6|14
1642780380000|2022-01-21 15:53:00|45655.6|45635.6|45648.1|45628.1|45659.6|45639.6|45648.1|45628.1|20
1642780390000|2022-01-21 15:53:10|45645.6|45625.6|45644.6|45624.6|45648.6|45628.6|45644.6|45624.6|5
1642780400000|2022-01-21 15:53:20|45647.1|45627.1|45639.6|45619.6|45647.1|45627.1|45637.1|45617.1|7
1642780410000|2022-01-21 15:53:30|45642.1|45622.1|45639.6|45619.6|45642.1|45622.1|45634.6|45614.6|16
1642780420000|2022-01-21 15:53:40|45643.1|45623.1|45656.6|45636.6|45669.6|45649.6|45643.1|45623.1|44
1642780430000|2022-01-21 15:53:50|45655.1|45635.1|45654.1|45634.1|45661.6|45641.6|45651.6|45631.6|7
1642780440000|2022-01-21 15:54:00|45655.6|45635.6|45661.6|45641.6|45661.6|45641.6|45649.1|45629.1|13
1642780450000|2022-01-21 15:54:10|45659.1|45639.1|45664.1|45644.1|45665.1|45645.1|45659.1|45639.1|6
1642780460000|2022-01-21 15:54:20|45665.1|45645.1|45664.1|45644.1|45665.1|45645.1|45661.6|45641.6|5
1642780470000|2022-01-21 15:54:30|45662.1|45642.1|45659.1|45639.1|45664.1|45644.1|45659.1|45639.1|13
1642780480000|2022-01-21 15:54:40|45656.6|45636.6|45656.6|45636.6|45659.1|45639.1|45655.6|45635.6|6
1642780490000|2022-01-21 15:54:50|45655.6|45635.6|45654.1|45634.1|45656.6|45636.6|45654.1|45634.1|0
1642780500000|2022-01-21 15:55:00|45653.1|45633.1|45647.6|45627.6|45655.1|45635.1|45645.1|45625.1|10
1642780510000|2022-01-21 15:55:10|45646.6|45626.6|45650.1|45630.1|45650.1|45630.1|45645.1|45625.1|11
1642780520000|2022-01-21 15:55:20|45649.1|45629.1|45645.6|45625.6|45650.1|45630.1|45645.6|45625.6|5
1642780530000|2022-01-21 15:55:30|45644.1|45624.1|45641.6|45621.6|45644.1|45624.1|45636.6|45616.6|21
1642780540000|2022-01-21 15:55:40|45644.1|45624.1|45643.1|45623.1|45645.6|45625.6|45640.6|45620.6|24
1642780550000|2022-01-21 15:55:50|45642.1|45622.1|45639.1|45619.1|45644.1|45624.1|45639.1|45619.1|11
1642780560000|2022-01-21 15:56:00|45641.1|45621.1|45620.6|45600.6|45644.1|45624.1|45605.6|45585.6|28
1642780570000|2022-01-21 15:56:10|45622.1|45602.1|45628.1|45608.1|45628.1|45608.1|45615.6|45595.6|19
1642780580000|2022-01-21 15:56:20|45627.1|45607.1|45616.1|45596.1|45627.1|45607.1|45616.1|45596.1|7
1642780590000|2022-01-21 15:56:30|45614.6|45594.6|45602.1|45582.1|45614.6|45594.6|45602.1|45582.1|7
1642780600000|2022-01-21 15:56:40|45603.1|45583.1|45607.1|45587.1|45609.6|45589.6|45602.1|45582.1|10
1642780610000|2022-01-21 15:56:50|45609.6|45589.6|45593.6|45573.6|45609.6|45589.6|45593.6|45573.6|10
1642780620000|2022-01-21 15:57:00|45591.1|45571.1|45602.1|45582.1|45613.6|45593.6|45579.6|45559.6|26
1642780630000|2022-01-21 15:57:10|45599.6|45579.6|45597.1|45577.1|45602.1|45582.1|45597.1|45577.1|10
1642780640000|2022-01-21 15:57:20|45595|45575|45583.6|45563.6|45595|45575|45583.6|45563.6|9
1642780650000|2022-01-21 15:57:30|45585|45565|45589.6|45569.6|45589.6|45569.6|45578.6|45558.6|10
1642780660000|2022-01-21 15:57:40|45592.1|45572.1|45577.1|45557.1|45594.6|45574.6|45577.1|45557.1|10
1642780670000|2022-01-21 15:57:50|45574.6|45554.6|45573.6|45553.6|45577.1|45557.1|45572.1|45552.1|6
1642780680000|2022-01-21 15:58:00|45576.1|45556.1|45567.1|45547.1|45577.1|45557.1|45554.6|45534.6|23
1642780690000|2022-01-21 15:58:10|45564.6|45544.6|45567.1|45547.1|45569.6|45549.6|45563.6|45543.6|5
1642780700000|2022-01-21 15:58:20|45569.6|45549.6|45574.6|45554.6|45577.1|45557.1|45560.6|45540.6|15
1642780710000|2022-01-21 15:58:30|45577.1|45557.1|45570.6|45550.6|45579.6|45559.6|45569.6|45549.6|9
1642780720000|2022-01-21 15:58:40|45572.1|45552.1|45567.1|45547.1|45572.1|45552.1|45567.1|45547.1|8
1642780730000|2022-01-21 15:58:50|45571.1|45551.1|45574.6|45554.6|45574.6|45554.6|45569.6|45549.6|3
1642780740000|2022-01-21 15:59:00|45576.1|45556.1|45570.6|45550.6|45577.1|45557.1|45563.6|45543.6|16
1642780750000|2022-01-21 15:59:10|45569.6|45549.6|45564.6|45544.6|45569.6|45549.6|45561.1|45541.1|9
1642780760000|2022-01-21 15:59:20|45562.1|45542.1|45570.6|45550.6|45570.6|45550.6|45562.1|45542.1|8
1642780770000|2022-01-21 15:59:30|45569.6|45549.6|45571.1|45551.1|45571.1|45551.1|45567.1|45547.1|0
1642780780000|2022-01-21 15:59:40|45572.1|45552.1|45573.6|45553.6|45574.6|45554.6|45571.1|45551.1|4
1642780790000|2022-01-21 15:59:50|45572.1|45552.1|45577.1|45557.1|45577.1|45557.1|45567.1|45547.1|4
1642780800000|2022-01-21 16:00:00|45579.6|45559.6|45588.6|45568.6|45589.6|45569.6|45579.6|45559.6|5
1642780810000|2022-01-21 16:00:10|45587.1|45567.1|45602.1|45582.1|45603.1|45583.1|45587.1|45567.1|5
1642780820000|2022-01-21 16:00:20|45603.1|45583.1|45606.1|45586.1|45609.6|45589.6|45603.1|45583.1|11
1642780830000|2022-01-21 16:00:30|45604.6|45584.6|45609.6|45589.6|45612.1|45592.1|45604.6|45584.6|8
1642780840000|2022-01-21 16:00:40|45610.6|45590.6|45609.6|45589.6|45610.6|45590.6|45606.1|45586.1|3
1642780850000|2022-01-21 16:00:50|45608.6|45588.6|45592.1|45572.1|45609.6|45589.6|45589.6|45569.6|7
1642780860000|2022-01-21 16:01:00|45593.1|45573.1|45592.1|45572.1|45593.1|45573.1|45592.1|45572.1|7
1642780870000|2022-01-21 16:01:10|45591.1|45571.1|45592.1|45572.1|45592.1|45572.1|45589.6|45569.6|4
1642780880000|2022-01-21 16:01:20|45594.6|45574.6|45592.1|45572.1|45594.6|45574.6|45592.1|45572.1|2
1642780890000|2022-01-21 16:01:30|45591.1|45571.1|45587.1|45567.1|45591.1|45571.1|45584.6|45564.6|3
1642780900000|2022-01-21 16:01:40|45584.6|45564.6|45583.1|45563.1|45587.1|45567.1|45579.6|45559.6|6
1642780910000|2022-01-21 16:01:50|45583.6|45563.6|45592.1|45572.1|45598.1|45578.1|45582.1|45562.1|6
1642780920000|2022-01-21 16:02:00|45589.6|45569.6|45590.6|45570.6|45592.1|45572.1|45586.1|45566.1|1
1642780930000|2022-01-21 16:02:10|45589.6|45569.6|45578.6|45558.6|45592.1|45572.1|45578.6|45558.6|9
1642780940000|2022-01-21 16:02:20|45577.1|45557.1|45569.6|45549.6|45577.1|45557.1|45569.6|45549.6|6
1642780950000|2022-01-21 16:02:30|45571.1|45551.1|45562.1|45542.1|45572.1|45552.1|45562.1|45542.1|17
1642780960000|2022-01-21 16:02:40|45567.1|45547.1|45552.1|45532.1|45567.1|45547.1|45549.6|45529.6|16
1642780970000|2022-01-21 16:02:50|45551.1|45531.1|45554.6|45534.6|45554.6|45534.6|45549.6|45529.6|5
1642780980000|2022-01-21 16:03:00|45557.1|45537.1|45577.1|45557.1|45577.1|45557.1|45557.1|45537.1|16
1642780990000|2022-01-21 16:03:10|45578.6|45558.6|45572.1|45552.1|45581.1|45561.1|45569.6|45549.6|7
1642781000000|2022-01-21 16:03:20|45571.1|45551.1|45569.6|45549.6|45572.1|45552.1|45569.6|45549.6|1
1642781010000|2022-01-21 16:03:30|45572.1|45552.1|45579.6|45559.6|45579.6|45559.6|45572.1|45552.1|10
1642781020000|2022-01-21 16:03:40|45577.1|45557.1|45577.1|45557.1|45582.1|45562.1|45577.1|45557.1|11
1642781030000|2022-01-21 16:03:50|45578.1|45558.1|45577.1|45557.1|45581.1|45561.1|45577.1|45557.1|5
1642781040000|2022-01-21 16:04:00|45576.1|45556.1|45559.6|45539.6|45576.1|45556.1|45557.1|45537.1|8
1642781050000|2022-01-21 16:04:10|45557.1|45537.1|45551.1|45531.1|45559.6|45539.6|45549.6|45529.6|6
1642781060000|2022-01-21 16:04:20|45552.1|45532.1|45557.1|45537.1|45557.1|45537.1|45552.1|45532.1|2
1642781070000|2022-01-21 16:04:30|45554.6|45534.6|45555.6|45535.6|45556.6|45536.6|45549.6|45529.6|2
1642781080000|2022-01-21 16:04:40|45554.6|45534.6|45549.6|45529.6|45554.6|45534.6|45547.1|45527.1|10
1642781090000|2022-01-21 16:04:50|45548.6|45528.6|45533.1|45513.1|45549.6|45529.6|45529.6|45509.6|16
1642781100000|2022-01-21 16:05:00|45532.1|45512.1|45534.6|45514.6|45534.6|45514.6|45527.1|45507.1|11
1642781110000|2022-01-21 16:05:10|45533.6|45513.6|45532.1|45512.1|45537.1|45517.1|45527.1|45507.1|20
1642781120000|2022-01-21 16:05:20|45533.1|45513.1|45528.6|45508.6|45534.6|45514.6|45526.1|45506.1|20
1642781130000|2022-01-21 16:05:30|45531.1|45511.1|45547.1|45527.1|45547.1|45527.1|45531.1|45511.1|28
1642781140000|2022-01-21 16:05:40|45546.1|45526.1|45554.6|45534.6|45554.6|45534.6|45542.1|45522.1|16
1642781150000|2022-01-21 16:05:50|45557.1|45537.1|45560|45540|45562.5|45542.5|45557.1|45537.1|109
1642781160000|2022-01-21 16:06:00|45557.5|45537.5|45552.5|45532.5|45559|45539|45550|45530|9
1642781170000|2022-01-21 16:06:10|45551.5|45531.5|45547.5|45527.5|45552.5|45532.5|45547.5|45527.5|1
1642781180000|2022-01-21 16:06:20|45545|45525|45537.5|45517.5|45545|45525|45537.5|45517.5|8
1642781190000|2022-01-21 16:06:30|45538.6|45518.6|45556.1|45536.1|45556.1|45536.1|45537.5|45517.5|2
1642781200000|2022-01-21 16:06:40|45560|45540|45567.5|45547.5|45567.5|45547.5|45560|45540|24
1642781210000|2022-01-21 16:06:50|45565|45545|45560|45540|45565|45545|45560|45540|3
1642781220000|2022-01-21 16:07:00|45559|45539|45559|45539|45561.1|45541.1|45555|45535|12
1642781230000|2022-01-21 16:07:10|45560|45540|45552.5|45532.5|45560|45540|45552.5|45532.5|24
1642781240000|2022-01-21 16:07:20|45550|45530|45560|45540|45560|45540|45550|45530|2
1642781250000|2022-01-21 16:07:30|45557.5|45537.5|45565|45545|45567.1|45547.1|45557.5|45537.5|7
1642781260000|2022-01-21 16:07:40|45562.5|45542.5|45550|45530|45565|45545|45550|45530|10
1642781270000|2022-01-21 16:07:50|45549|45529|45545|45525|45551.5|45531.5|45545|45525|8
1642781280000|2022-01-21 16:08:00|45546.1|45526.1|45555|45535|45555|45535|45545|45525|6
1642781290000|2022-01-21 16:08:10|45556.1|45536.1|45555|45535|45561.1|45541.1|45555|45535|5
1642781300000|2022-01-21 16:08:20|45554|45534|45555|45535|45555|45535|45550|45530|2
1642781310000|2022-01-21 16:08:30|45552.5|45532.5|45551.1|45531.1|45552.5|45532.5|45550|45530|0
1642781320000|2022-01-21 16:08:40|45551.5|45531.5|45555|45535|45555|45535|45547.5|45527.5|7
1642781330000|2022-01-21 16:08:50|45552.5|45532.5|45558.6|45538.6|45558.6|45538.6|45552.5|45532.5|9
1642781340000|2022-01-21 16:09:00|45560|45540|45570|45550|45570|45550|45560|45540|8
1642781350000|2022-01-21 16:09:10|45571.1|45551.1|45565|45545|45572.5|45552.5|45565|45545|14
1642781360000|2022-01-21 16:09:20|45566.1|45546.1|45573.6|45553.6|45573.6|45553.6|45566.1|45546.1|3
1642781370000|2022-01-21 16:09:30|45575|45555|45580|45560|45581.5|45561.5|45575|45555|13
1642781380000|2022-01-21 16:09:40|45582.5|45562.5|45585|45565|45585|45565|45580|45560|2
1642781390000|2022-01-21 16:09:50|||||||||19
1642781400000|2022-01-21 16:10:00|45583.6|45563.6|45580|45560|45583.6|45563.6|45577.5|45557.5|10
1642781410000|2022-01-21 16:10:10|45575|45555|45573.6|45553.6|45580|45560|45572.5|45552.5|9
1642781420000|2022-01-21 16:10:20|45574|45554|45572.5|45552.5|45575|45555|45572.5|45552.5|1
1642781430000|2022-01-21 16:10:30|45575|45555|45572.5|45552.5|45575|45555|45571.5|45551.5|1
1642781440000|2022-01-21 16:10:40|45571.5|45551.5|45558.6|45538.6|45575|45555|45556.1|45536.1|13
1642781450000|2022-01-21 16:10:50|45557.1|45537.1|45555|45535|45558.6|45538.6|45550|45530|6
1642781460000|2022-01-21 16:11:00|45556.1|45536.1|45542.5|45522.5|45557.5|45537.5|45542.5|45522.5|6
1642781470000|2022-01-21 16:11:10|45544|45524|45536.5|45516.5|45545|45525|45536.5|45516.5|1
1642781480000|2022-01-21 16:11:20|45537.5|45517.5|45542.5|45522.5|45542.5|45522.5|45536.5|45516.5|1
1642781490000|2022-01-21 16:11:30|45540|45520|45538.6|45518.6|45543.6|45523.6|45537.5|45517.5|7
1642781500000|2022-01-21 16:11:40|45540|45520|45527.5|45507.5|45540|45520|45526.5|45506.5|16
1642781510000|2022-01-21 16:11:50|45528.6|45508.6|45520|45500|45529|45509|45520|45500|4
1642781520000|2022-01-21 16:12:00|45519|45499|45520|45500|45520|45500|45517.5|45497.5|7
1642781530000|2022-01-21 16:12:10|45518|45498|45495|45475|45518|45498|45492.5|45472.5|44
1642781540000|2022-01-21 16:12:20|45496.1|45476.1|45495|45475|45498.6|45478.6|45495|45475|28
1642781550000|2022-01-21 16:12:30|45494|45474|45497.5|45477.5|45500|45480|45494|45474|12
1642781560000|2022-01-21 16:12:40|45495|45475|45495|45475|45500|45480|45495|45475|1
1642781570000|2022-01-21 16:12:50|45497.5|45477.5|45497.5|45477.5|45499|45479|45494|45474|8
1642781580000|2022-01-21 16:13:00|45496.1|45476.1|45494|45474|45500|45480|45491.5|45471.5|7
1642781590000|2022-01-21 16:13:10|45495|45475|45492.5|45472.5|45496.5|45476.5|45487.5|45467.5|8
1642781600000|2022-01-21 16:13:20|45490|45470|45495|45475|45495|45475|45490|45470|4
1642781610000|2022-01-21 16:13:30|45496.1|45476.1|45494|45474|45497.5|45477.5|45493|45473|2
1642781620000|2022-01-21 16:13:40|45492.5|45472.5|45480|45460|45496.1|45476.1|45477.5|45457.5|12
1642781630000|2022-01-21 16:13:50|45482.5|45462.5|45482.5|45462.5|45486.5|45466.5|45480|45460|5
1642781640000|2022-01-21 16:14:00|45480|45460|45477.1|45457.1|45480|45460|45474|45454|10
1642781650000|2022-01-21 16:14:10|45475|45455|45475|45455|45475|45455|45470|45450|8
1642781660000|2022-01-21 16:14:20|45474|45454|45505|45485|45506.1|45486.1|45467.5|45447.5|25
1642781670000|2022-01-21 16:14:30|45510|45490|45512.5|45492.5|45512.5|45492.5|45507.5|45487.5|5
1642781680000|2022-01-21 16:14:40|45513.6|45493.6|45506.5|45486.5|45513.6|45493.6|45506.5|45486.5|8
1642781690000|2022-01-21 16:14:50|45507.5|45487.5|45505|45485|45507.5|45487.5|45502.5|45482.5|5
1642781700000|2022-01-21 16:15:00|45506.1|45486.1|45510|45490|45517.5|45497.5|45506.1|45486.1|10
1642781710000|2022-01-21 16:15:10|45509|45489|45510|45490|45515|45495|45507.5|45487.5|4
1642781720000|2022-01-21 16:15:20|45512.5|45492.5|45510|45490|45515|45495|45510|45490|2
1642781730000|2022-01-21 16:15:30|45511.1|45491.1|45515|45495|45515|45495|45510|45490|12
1642781740000|2022-01-21 16:15:40|45517.5|45497.5|45517.5|45497.5|45517.5|45497.5|45515|45495|0
1642781750000|2022-01-21 16:15:50|45516.5|45496.5|45515|45495|45516.5|45496.5|45510|45490|2
1642781760000|2022-01-21 16:16:00|45516.1|45496.1|45505|45485|45517.5|45497.5|45502.5|45482.5|9
1642781770000|2022-01-21 16:16:10|45504|45484|45485|45465|45505|45485|45485|45465|5
1642781780000|2022-01-21 16:16:20|45484|45464|45482.5|45462.5|45485|45465|45480|45460|2
1642781790000|2022-01-21 16:16:30|45481.5|45461.5|45475|45455|45482.5|45462.5|45472.5|45452.5|5
1642781800000|2022-01-21 16:16:40|45471.5|45451.5|45477.5|45457.5|45477.5|45457.5|45470|45450|17
1642781810000|2022-01-21 16:16:50|45480|45460|45480|45460|45480|45460|45471.1|45451.1|19
1642781820000|2022-01-21 16:17:00|45481.1|45461.1|45482.5|45462.5|45485|45465|45480|45460|2
1642781830000|2022-01-21 16:17:10|45481.5|45461.5|45475|45455|45485|45465|45475|45455|8
1642781840000|2022-01-21 16:17:20|45474|45454|45477.5|45457.5|45477.5|45457.5|45470|45450|5
1642781850000|2022-01-21 16:17:30|45476.5|45456.5|45480|45460|45480|45460|45475|45455|2
1642781860000|2022-01-21 16:17:40|45482.5|45462.5|45482.5|45462.5|45482.5|45462.5|45480|45460|3
1642781870000|2022-01-21 16:17:50|45481.5|45461.5|45486.5|45466.5|45489|45469|45481.1|45461.1|8
1642781880000|2022-01-21 16:18:00|45487.5|45467.5|45482.5|45462.5|45487.5|45467.5|45482.5|45462.5|7
1642781890000|2022-01-21 16:18:10|45485|45465|45484|45464|45485|45465|45482.5|45462.5|5
1642781900000|2022-01-21 16:18:20|45482.5|45462.5|45492.5|45472.5|45492.5|45472.5|45480|45460|2
1642781910000|2022-01-21 16:18:30|45493.6|45473.6|45492.5|45472.5|45493.6|45473.6|45492.5|45472.5|0
1642781920000|2022-01-21 16:18:40|45496.1|45476.1|45496.1|45476.1|45498.6|45478.6|45495|45475|5
1642781930000|2022-01-21 16:18:50|45497.5|45477.5|45508.6|45488.6|45511.1|45491.1|45497.5|45477.5|5
1642781940000|2022-01-21 16:19:00|45510|45490|45497.5|45477.5|45510|45490|45497.5|45477.5|9
1642781950000|2022-01-21 16:19:10|45498.6|45478.6|45500|45480|45500|45480|45495|45475|2
1642781960000|2022-01-21 16:19:20|45502.5|45482.5|45502.5|45482.5|45507.5|45487.5|45502.5|45482.5|8
1642781970000|2022-01-21 16:19:30|45503.6|45483.6|45507.5|45487.5|45507.5|45487.5|45502.5|45482.5|2
1642781980000|2022-01-21 16:19:40|45505|45485|45507.5|45487.5|45507.5|45487.5|45505|45485|8
1642781990000|2022-01-21 16:19:50|45506.5|45486.5|45505|45485|45507.5|45487.5|45504|45484|4
1642782000000|2022-01-21 16:20:00|45507.5|45487.5|45511.1|45491.1|45511.1|45491.1|45506.5|45486.5|4
1642782010000|2022-01-21 16:20:10|45510|45490|45508.6|45488.6|45510|45490|45505.5|45485.5|7
1642782020000|2022-01-21 16:20:20|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45505|45485|10
1642782030000|2022-01-21 16:20:30|45510|45490|45506.1|45486.1|45510|45490|45505|45485|6
1642782040000|2022-01-21 16:20:40|45507.5|45487.5|45510|45490|45513.6|45493.6|45507.5|45487.5|3
1642782050000|2022-01-21 16:20:50|45507.5|45487.5|45507.5|45487.5|45507.5|45487.5|45505|45485|0
1642782060000|2022-01-21 16:21:00|45510|45490|45513.6|45493.6|45513.6|45493.6|45507.5|45487.5|11
1642782070000|2022-01-21 16:21:10|45514.6|45494.6|45521.1|45501.1|45521.1|45501.1|45513.6|45493.6|5
1642782080000|2022-01-21 16:21:20|45522.1|45502.1|45547.5|45527.5|45547.5|45527.5|45522.1|45502.1|26
1642782090000|2022-01-21 16:21:30|45545|45525|45545|45525|45550|45530|45545|45525|14
1642782100000|2022-01-21 16:21:40|45543.6|45523.6|45543.6|45523.6|45543.6|45523.6|45542.5|45522.5|5
1642782110000|2022-01-21 16:21:50|45542.1|45522.1|45546.1|45526.1|45546.1|45526.1|45541.1|45521.1|2
1642782120000|2022-01-21 16:22:00|45545|45525|45544|45524|45549.6|45529.6|45543.6|45523.6|11
1642782130000|2022-01-21 16:22:10|45540|45520|45541.1|45521.1|45541.1|45521.1|45535|45515|8
1642782140000|2022-01-21 16:22:20|45543.1|45523.1|45552.5|45532.5|45552.5|45532.5|45543.1|45523.1|1
1642782150000|2022-01-21 16:22:30|45550|45530|45551.5|45531.5|45555|45535|45541.1|45521.1|10
1642782160000|2022-01-21 16:22:40|45550|45530|45561.1|45541.1|45561.1|45541.1|45550|45530|9
1642782170000|2022-01-21 16:22:50|45563.6|45543.6|45575|45555|45575.6|45555.6|45563.6|45543.6|27
1642782180000|2022-01-21 16:23:00|45572.5|45552.5|45575|45555|45575|45555|45571.1|45551.1|5
1642782190000|2022-01-21 16:23:10|45576.1|45556.1|45578.6|45558.6|45578.6|45558.6|45575|45555|5
1642782200000|2022-01-21 16:23:20|45580|45560|45585|45565|45588.6|45568.6|45580|45560|14
1642782210000|2022-01-21 16:23:30|45588.6|45568.6|45596.5|45576.5|45598|45578|45588.6|45568.6|16
1642782220000|2022-01-21 16:23:40|45595.5|45575.5|45600|45580|45600|45580|45594|45574|5
1642782230000|2022-01-21 16:23:50|45599|45579|45600|45580|45600|45580|45596.1|45576.1|4
1642782240000|2022-01-21 16:24:00|45601.5|45581.5|45600|45580|45601.5|45581.5|45600|45580|3
1642782250000|2022-01-21 16:24:10|45601.1|45581.1|45601.1|45581.1|45601.1|45581.1|45598.6|45578.6|3
1642782260000|2022-01-21 16:24:20|45599|45579|45598.6|45578.6|45601.1|45581.1|45597.5|45577.5|11
1642782270000|2022-01-21 16:24:30|45602.5|45582.5|45599.6|45579.6|45602.5|45582.5|45598.6|45578.6|13
1642782280000|2022-01-21 16:24:40|45598.6|45578.6|45600|45580|45602.1|45582.1|45598.6|45578.6|6
1642782290000|2022-01-21 16:24:50|45598.6|45578.6|45597.1|45577.1|45598.6|45578.6|45597.1|45577.1|4
1642782300000|2022-01-21 16:25:00|45598.6|45578.6|45602.1|45582.1|45608.6|45588.6|45598.6|45578.6|19
1642782310000|2022-01-21 16:25:10|45604.6|45584.6|45595|45575|45604.6|45584.6|45595|45575|10
1642782320000|2022-01-21 16:25:20|45593.6|45573.6|45593.6|45573.6|45598.6|45578.6|45593.6|45573.6|1
1642782330000|2022-01-21 16:25:30|45594.6|45574.6|45599.6|45579.6|45599.6|45579.6|45593.6|45573.6|3
1642782340000|2022-01-21 16:25:40|45601.1|45581.1|45597.5|45577.5|45605|45585|45597.5|45577.5|11
1642782350000|2022-01-21 16:25:50|45598.6|45578.6|45597.5|45577.5|45600|45580|45595|45575|2
1642782360000|2022-01-21 16:26:00|45595|45575|45600|45580|45600|45580|45595|45575|1
1642782370000|2022-01-21 16:26:10|45599|45579|45595|45575|45600|45580|45594|45574|1
1642782380000|2022-01-21 16:26:20|45594|45574|45598.6|45578.6|45598.6|45578.6|45592.5|45572.5|4
1642782390000|2022-01-21 16:26:30|45600|45580|45600|45580|45605|45585|45600|45580|0
1642782400000|2022-01-21 16:26:40|45601.1|45581.1|45608.6|45588.6|45610|45590|45601.1|45581.1|24
1642782410000|2022-01-21 16:26:50|45605|45585|45593.6|45573.6|45605|45585|45593.6|45573.6|5
1642782420000|2022-01-21 16:27:00|45595|45575|45590|45570|45595|45575|45590|45570|3
1642782430000|2022-01-21 16:27:10|45593.6|45573.6|45595|45575|45596.1|45576.1|45592.5|45572.5|11
1642782440000|2022-01-21 16:27:20|45594|45574|45585|45565|45595|45575|45581.5|45561.5|12
1642782450000|2022-01-21 16:27:30|45586.5|45566.5|45597.5|45577.5|45597.5|45577.5|45586.5|45566.5|7
1642782460000|2022-01-21 16:27:40|45598.6|45578.6|45593.6|45573.6|45600|45580|45592.5|45572.5|4
1642782470000|2022-01-21 16:27:50|45591.1|45571.1|45593.6|45573.6|45593.6|45573.6|45591.1|45571.1|1
1642782480000|2022-01-21 16:28:00|45591.1|45571.1|45593.6|45573.6|45593.6|45573.6|45591.1|45571.1|3
1642782490000|2022-01-21 16:28:10|45595|45575|45595|45575|45597.5|45577.5|45595|45575|5
1642782500000|2022-01-21 16:28:20|45596.1|45576.1|45596.1|45576.1|45598.6|45578.6|45595|45575|0
1642782510000|2022-01-21 16:28:30|45598.6|45578.6|45595|45575|45600|45580|45595|45575|1
1642782520000|2022-01-21 16:28:40|45596.1|45576.1|45593.6|45573.6|45596.1|45576.1|45592.5|45572.5|7
1642782530000|2022-01-21 16:28:50|45592.5|45572.5|45592.5|45572.5|45593.6|45573.6|45592.5|45572.5|1
1642782540000|2022-01-21 16:29:00|45591.1|45571.1|45592.5|45572.5|45595|45575|45588.6|45568.6|11
1642782550000|2022-01-21 16:29:10|45591.5|45571.5|45587.5|45567.5|45591.5|45571.5|45587.5|45567.5|4
1642782560000|2022-01-21 16:29:20|45585|45565|45582.5|45562.5|45585|45565|45582.5|45562.5|5
1642782570000|2022-01-21 16:29:30|45580|45560|45580|45560|45580|45560|45580|45560|0
1642782580000|2022-01-21 16:29:40|45578.6|45558.6|45578.6|45558.6|45578.6|45558.6|45577.1|45557.1|2
1642782590000|2022-01-21 16:29:50|45576.1|45556.1|45567.5|45547.5|45576.1|45556.1|45567.5|45547.5|9
1642782600000|2022-01-21 16:30:00|45565|45545|45555|45535|45565|45545|45552.5|45532.5|9
1642782610000|2022-01-21 16:30:10|45552.5|45532.5|45558.6|45538.6|45563.6|45543.6|45552.5|45532.5|11
1642782620000|2022-01-21 16:30:20|45559|45539|45561.1|45541.1|45561.1|45541.1|45558.6|45538.6|10
1642782630000|2022-01-21 16:30:30|45560|45540|45555|45535|45561.1|45541.1|45553.6|45533.6|11
1642782640000|2022-01-21 16:30:40|45553.6|45533.6|45530|45510|45556.1|45536.1|45530|45510|14
1642782650000|2022-01-21 16:30:50|45535|45515|45540|45520|45541.5|45521.5|45533.6|45513.6|7
1642782660000|2022-01-21 16:31:00|45541.1|45521.1|45541.1|45521.1|45546.1|45526.1|45541.1|45521.1|4
1642782670000|2022-01-21 16:31:10|45540|45520|45532.5|45512.5|45540|45520|45529|45509|11
1642782680000|2022-01-21 16:31:20|45531.5|45511.5|45505|45485|45532.5|45512.5|45505|45485|26
1642782690000|2022-01-21 16:31:30|45502.5|45482.5|45484|45464|45502.5|45482.5|45484|45464|37
1642782700000|2022-01-21 16:31:40|45485|45465|45485|45465|45488.6|45468.6|45485|45465|13
1642782710000|2022-01-21 16:31:50|45486.1|45466.1|45470.5|45450.5|45487.5|45467.5|45470.5|45450.5|29
1642782720000|2022-01-21 16:32:00|45473|45453|45500|45480|45500|45480|45473|45453|30
1642782730000|2022-01-21 16:32:10|45499|45479|45497.5|45477.5|45501.1|45481.1|45495|45475|9
1642782740000|2022-01-21 16:32:20|45496.1|45476.1|45492.5|45472.5|45497.5|45477.5|45492.5|45472.5|6
1642782750000|2022-01-21 16:32:30|45496.1|45476.1|45496.1|45476.1|45505|45485|45495|45475|14
1642782760000|2022-01-21 16:32:40|45497.5|45477.5|45490|45470|45497.5|45477.5|45490|45470|3
1642782770000|2022-01-21 16:32:50|45487.5|45467.5|45490|45470|45490|45470|45482.5|45462.5|5
1642782780000|2022-01-21 16:33:00|45492.5|45472.5|45500|45480|45500|45480|45492.5|45472.5|7
1642782790000|2022-01-21 16:33:10|45499|45479|45497.5|45477.5|45500|45480|45495|45475|2
1642782800000|2022-01-21 16:33:20|45500|45480|45502.5|45482.5|45510|45490|45500|45480|6
1642782810000|2022-01-21 16:33:30|45500|45480|45495|45475|45500|45480|45487.5|45467.5|10
1642782820000|2022-01-21 16:33:40|45492.5|45472.5|45500|45480|45501.1|45481.1|45490|45470|6
1642782830000|2022-01-21 16:33:50|45501.1|45481.1|45500|45480|45502.5|45482.5|45496.1|45476.1|2
1642782840000|2022-01-21 16:34:00|45502.5|45482.5|45510|45490|45513.6|45493.6|45502.5|45482.5|4
1642782850000|2022-01-21 16:34:10|45509|45489|45496.1|45476.1|45509|45489|45495|45475|7
1642782860000|2022-01-21 16:34:20|45495|45475|45495|45475|45497.5|45477.5|45491.5|45471.5|9
1642782870000|2022-01-21 16:34:30|45496.1|45476.1|45497.5|45477.5|45497.5|45477.5|45495|45475|0
1642782880000|2022-01-21 16:34:40|45496.5|45476.5|45494|45474|45496.5|45476.5|45494|45474|9
1642782890000|2022-01-21 16:34:50|45495|45475|45487.5|45467.5|45495|45475|45487.5|45467.5|5
1642782900000|2022-01-21 16:35:00|45490|45470|45492.5|45472.5|45500|45480|45487.5|45467.5|11
1642782910000|2022-01-21 16:35:10|45490|45470|45485|45465|45490|45470|45475|45455|19
1642782920000|2022-01-21 16:35:20|45483.6|45463.6|45492.5|45472.5|45492.5|45472.5|45482.5|45462.5|16
1642782930000|2022-01-21 16:35:30|45495|45475|45496.1|45476.1|45498.6|45478.6|45495|45475|19
1642782940000|2022-01-21 16:35:40|45497.5|45477.5|45490|45470|45497.5|45477.5|45490|45470|0
1642782950000|2022-01-21 16:35:50|45491.5|45471.5|45486.1|45466.1|45492.5|45472.5|45485|45465|20
1642782960000|2022-01-21 16:36:00|45488.6|45468.6|45491.1|45471.1|45492.5|45472.5|45485|45465|7
1642782970000|2022-01-21 16:36:10|45490|45470|45492.5|45472.5|45495|45475|45488.6|45468.6|3
1642782980000|2022-01-21 16:36:20|45490|45470|45479|45459|45490|45470|45479|45459|6
1642782990000|2022-01-21 16:36:30|45480|45460|45467.5|45447.5|45481.5|45461.5|45467.5|45447.5|3
1642783000000|2022-01-21 16:36:40|45461.1|45441.1|45467.5|45447.5|45467.5|45447.5|45461.1|45441.1|7
1642783010000|2022-01-21 16:36:50|45466.5|45446.5|45469|45449|45469|45449|45465|45445|2
1642783020000|2022-01-21 16:37:00|45472.5|45452.5|45475|45455|45475|45455|45472.5|45452.5|6
1642783030000|2022-01-21 16:37:10|45473.6|45453.6|45460|45440|45473.6|45453.6|45460|45440|6
1642783040000|2022-01-21 16:37:20|45455|45435|45442.5|45422.5|45455|45435|45436.5|45416.5|21
1642783050000|2022-01-21 16:37:30|45441.5|45421.5|45442.5|45422.5|45447.5|45427.5|45432.5|45412.5|12
1642783060000|2022-01-21 16:37:40|45444|45424|45431.5|45411.5|45444|45424|45430|45410|15
1642783070000|2022-01-21 16:37:50|45432.5|45412.5|45430.5|45410.5|45434|45414|45428.6|45408.6|9
1642783080000|2022-01-21 16:38:00|45429|45409|45419|45399|45430|45410|45417.5|45397.5|5
1642783090000|2022-01-21 16:38:10|45420|45400|45412.5|45392.5|45420|45400|45408|45388|25
1642783100000|2022-01-21 16:38:20|45411.5|45391.5|45420|45400|45425|45405|45411.5|45391.5|8
1642783110000|2022-01-21 16:38:30|45417.5|45397.5|45405|45385|45420|45400|45405|45385|7
1642783120000|2022-01-21 16:38:40|45406.1|45386.1|45400|45380|45407.5|45387.5|45386.1|45366.1|15
1642783130000|2022-01-21 16:38:50|45402.5|45382.5|45402.5|45382.5|45408.6|45388.6|45397.5|45377.5|16
1642783140000|2022-01-21 16:39:00|45403.6|45383.6|45397.5|45377.5|45407.5|45387.5|45397.5|45377.5|8
1642783150000|2022-01-21 16:39:10|45400|45380|45397.5|45377.5|45400|45380|45395|45375|6
1642783160000|2022-01-21 16:39:20|45398.6|45378.6|45397.5|45377.5|45400|45380|45395|45375|5
1642783170000|2022-01-21 16:39:30|45399|45379|45396.5|45376.5|45400|45380|45395|45375|3
1642783180000|2022-01-21 16:39:40|45396.1|45376.1|45400|45380|45400|45380|45395|45375|3
1642783190000|2022-01-21 16:39:50|45397.5|45377.5|45400|45380|45400|45380|45395|45375|0
1642783200000|2022-01-21 16:40:00|45397.5|45377.5|45405|45385|45410|45390|45396.5|45376.5|8
1642783210000|2022-01-21 16:40:10|45406.1|45386.1|45410|45390|45410|45390|45405|45385|4
1642783220000|2022-01-21 16:40:20|45406.5|45386.5|45402.5|45382.5|45406.5|45386.5|45402.5|45382.5|13
1642783230000|2022-01-21 16:40:30|45397.5|45377.5|45400|45380|45402.5|45382.5|45397.5|45377.5|4
1642783240000|2022-01-21 16:40:40|45397.5|45377.5|45390|45370|45400|45380|45390|45370|8
1642783250000|2022-01-21 16:40:50|45387.5|45367.5|45395|45375|45396.1|45376.1|45385|45365|6
1642783260000|2022-01-21 16:41:00|45397.5|45377.5|45387.5|45367.5|45397.5|45377.5|45387.5|45367.5|7
1642783270000|2022-01-21 16:41:10|45388.6|45368.6|45380|45360|45390|45370|45380|45360|17
1642783280000|2022-01-21 16:41:20|45377.5|45357.5|45375|45355|45380|45360|45375|45355|31
1642783290000|2022-01-21 16:41:30|45376.5|45356.5|45373|45353|45376.5|45356.5|45372|45352|9
1642783300000|2022-01-21 16:41:40|45371.5|45351.5|45367.5|45347.5|45371.5|45351.5|45365|45345|25
1642783310000|2022-01-21 16:41:50|45370|45350|45361.5|45341.5|45370|45350|45361.5|45341.5|4
1642783320000|2022-01-21 16:42:00|45359|45339|45357.5|45337.5|45362.5|45342.5|45355|45335|17
1642783330000|2022-01-21 16:42:10|45360|45340|45352.5|45332.5|45360|45340|45352.5|45332.5|4
1642783340000|2022-01-21 16:42:20|45353.6|45333.6|45350|45330|45355|45335|45350|45330|7
1642783350000|2022-01-21 16:42:30|45355|45335|45350|45330|45355|45335|45350|45330|12
1642783360000|2022-01-21 16:42:40|45344|45324|45343.6|45323.6|45345|45325|45342.5|45322.5|4
1642783370000|2022-01-21 16:42:50|45345|45325|45340|45320|45345|45325|45340|45320|7
1642783380000|2022-01-21 16:43:00|45345|45325|45353.6|45333.6|45355|45335|45345|45325|11
1642783390000|2022-01-21 16:43:10|45354|45334|45355|45335|45355|45335|45352.5|45332.5|2
1642783400000|2022-01-21 16:43:20|45352.5|45332.5|45350|45330|45355|45335|45350|45330|7
1642783410000|2022-01-21 16:43:30|45348.6|45328.6|45340|45320|45350|45330|45340|45320|10
1642783420000|2022-01-21 16:43:40|45338.6|45318.6|45335|45315|45338.6|45318.6|45335|45315|9
1642783430000|2022-01-21 16:43:50|45334|45314|45335|45315|45335|45315|45332.5|45312.5|3
1642783440000|2022-01-21 16:44:00|45334|45314|45331.1|45311.1|45335|45315|45330|45310|15
1642783450000|2022-01-21 16:44:10|45330|45310|45330|45310|45330|45310|45330|45310|6
1642783460000|2022-01-21 16:44:20|45333|45313|45337.5|45317.5|45337.5|45317.5|45333|45313|7
1642783470000|2022-01-21 16:44:30|45335|45315|45335|45315|45335|45315|45334|45314|3
1642783480000|2022-01-21 16:44:40|45334|45314|45335|45315|45335|45315|45334|45314|3
1642783490000|2022-01-21 16:44:50|45334|45314|45332.5|45312.5|45334|45314|45327.5|45307.5|20
1642783500000|2022-01-21 16:45:00|45333.6|45313.6|45331.5|45311.5|45347.5|45327.5|45331.5|45311.5|25
1642783510000|2022-01-21 16:45:10|45330.5|45310.5|45305|45285|45330.5|45310.5|45304|45284|30
1642783520000|2022-01-21 16:45:20|45296.1|45276.1|45295|45275|45296.1|45276.1|45291.1|45271.1|17
1642783530000|2022-01-21 16:45:30|45296.1|45276.1|45300|45280|45303.6|45283.6|45296.1|45276.1|114
1642783540000|2022-01-21 16:45:40|45298.6|45278.6|45287.5|45267.5|45298.6|45278.6|45285|45265|16
1642783550000|2022-01-21 16:45:50|45285|45265|45275|45255|45288.6|45268.6|45275|45255|28
1642783560000|2022-01-21 16:46:00|45279|45259|45275|45255|45280|45260|45275|45255|17
1642783570000|2022-01-21 16:46:10|45277.5|45257.5|45274|45254|45280|45260|45273|45253|11
1642783580000|2022-01-21 16:46:20|45271.5|45251.5|45274|45254|45274|45254|45266.5|45246.5|15
1642783590000|2022-01-21 16:46:30|45275|45255|45280|45260|45280|45260|45274|45254|8
1642783600000|2022-01-21 16:46:40|45282.5|45262.5|45277.5|45257.5|45282.5|45262.5|45277.5|45257.5|7
1642783610000|2022-01-21 16:46:50|45276.1|45256.1|45270|45250|45276.1|45256.1|45270|45250|5
1642783620000|2022-01-21 16:47:00|45259|45239|45270|45250|45270|45250|45259|45239|31
1642783630000|2022-01-21 16:47:10|45269|45249|45249|45229|45269|45249|45249|45229|20
1642783640000|2022-01-21 16:47:20|45250|45230|45240|45220|45253.6|45233.6|45236.5|45216.5|35
1642783650000|2022-01-21 16:47:30|45235|45215|45225|45205|45240|45220|45224|45204|29
1642783660000|2022-01-21 16:47:40|45221.5|45201.5|45215|45195|45225|45205|45215|45195|27
1642783670000|2022-01-21 16:47:50|45211.5|45191.5|45197.5|45177.5|45215|45195|45197.5|45177.5|34
1642783680000|2022-01-21 16:48:00|45198.6|45178.6|45200|45180|45200|45180|45186.5|45166.5|42
1642783690000|2022-01-21 16:48:10|45202.5|45182.5|45207.5|45187.5|45209|45189|45199|45179|22
1642783700000|2022-01-21 16:48:20|45206.5|45186.5|45217.5|45197.5|45217.5|45197.5|45202.5|45182.5|12
1642783710000|2022-01-21 16:48:30|45220|45200|45225|45205|45228|45208|45212.5|45192.5|14
1642783720000|2022-01-21 16:48:40|45230|45210|45225|45205|45230|45210|45225|45205|2
1642783730000|2022-01-21 16:48:50|45227.5|45207.5|45222.5|45202.5|45227.5|45207.5|45222.5|45202.5|11
1642783740000|2022-01-21 16:49:00|45225|45205|45227.5|45207.5|45230|45210|45222.5|45202.5|4
1642783750000|2022-01-21 16:49:10|45224|45204|45208|45188|45224|45204|45208|45188|26
1642783760000|2022-01-21 16:49:20|45206.5|45186.5|45208.6|45188.6|45208.6|45188.6|45200|45180|19
1642783770000|2022-01-21 16:49:30|45206.1|45186.1|45215|45195|45220|45200|45206.1|45186.1|16
1642783780000|2022-01-21 16:49:40|45220|45200|45219|45199|45226.5|45206.5|45219|45199|5
1642783790000|2022-01-21 16:49:50|45218|45198|45217.5|45197.5|45220|45200|45217.5|45197.5|2
1642783800000|2022-01-21 16:50:00|45221.1|45201.1|45244|45224|45244|45224|45221.1|45201.1|9
1642783810000|2022-01-21 16:50:10|45245|45225|45255|45235|45256.5|45236.5|45245|45225|40
1642783820000|2022-01-21 16:50:20|45253|45233|45245|45225|45253|45233|45245|45225|33
1642783830000|2022-01-21 16:50:30|45244|45224|45251.1|45231.1|45260|45240|45244|45224|21
1642783840000|2022-01-21 16:50:40|45252.5|45232.5|45252.5|45232.5|45257.5|45237.5|45252.5|45232.5|1
1642783850000|2022-01-21 16:50:50|45257.5|45237.5|45252.5|45232.5|45257.5|45237.5|45250|45230|0
1642783860000|2022-01-21 16:51:00|45253.6|45233.6|45247.5|45227.5|45255|45235|45246.5|45226.5|5
1642783870000|2022-01-21 16:51:10|45256.5|45236.5|45258|45238|45259|45239|45255|45235|20
1642783880000|2022-01-21 16:51:20|45256.5|45236.5|45269|45249|45274|45254|45256.5|45236.5|17
1642783890000|2022-01-21 16:51:30|45270.5|45250.5|45260.5|45240.5|45270.5|45250.5|45260.5|45240.5|20
1642783900000|2022-01-21 16:51:40|45263|45243|45258|45238|45263|45243|45258|45238|7
1642783910000|2022-01-21 16:51:50|45255.5|45235.5|45248|45228|45255.5|45235.5|45248|45228|7
1642783920000|2022-01-21 16:52:00|45245.5|45225.5|45241.5|45221.5|45245.5|45225.5|45240.5|45220.5|8
1642783930000|2022-01-21 16:52:10|45243|45223|45238|45218|45243|45223|45238|45218|6
1642783940000|2022-01-21 16:52:20|45241.5|45221.5|45243|45223|45244.5|45224.5|45241.5|45221.5|6
1642783950000|2022-01-21 16:52:30|45244|45224|45243|45223|45245.5|45225.5|45240.5|45220.5|3
1642783960000|2022-01-21 16:52:40|45242|45222|45240.5|45220.5|45243|45223|45238|45218|1
1642783970000|2022-01-21 16:52:50|45241.5|45221.5|45239.5|45219.5|45242|45222|45238|45218|6
1642783980000|2022-01-21 16:53:00|45238|45218|45242|45222|45243|45223|45238|45218|4
1642783990000|2022-01-21 16:53:10|45240.5|45220.5|45230.5|45210.5|45240.5|45220.5|45230.5|45210.5|6
1642784000000|2022-01-21 16:53:20|45231.5|45211.5|45223|45203|45233|45213|45223|45203|12
1642784010000|2022-01-21 16:53:30|45225.5|45205.5|45225.5|45205.5|45225.5|45205.5|45223|45203|5
1642784020000|2022-01-21 16:53:40|45224.5|45204.5|45223|45203|45225.5|45205.5|45223|45203|1
1642784030000|2022-01-21 16:53:50|45222|45202|45203|45183|45226|45206|45203|45183|17
1642784040000|2022-01-21 16:54:00|45200.5|45180.5|45207|45187|45207|45187|45195.5|45175.5|31
1642784050000|2022-01-21 16:54:10|45209.5|45189.5|45208|45188|45214|45194|45205.5|45185.5|24
1642784060000|2022-01-21 16:54:20|45205.5|45185.5|45178|45158|45205.5|45185.5|45178|45158|25
1642784070000|2022-01-21 16:54:30|45179.5|45159.5|45167|45147|45180.5|45160.5|45167|45147|20
1642784080000|2022-01-21 16:54:40|45165.5|45145.5|45153|45133|45167|45147|45153|45133|42
1642784090000|2022-01-21 16:54:50|45154.5|45134.5|45163|45143|45167|45147|45149.5|45129.5|37
1642784100000|2022-01-21 16:55:00|45165.5|45145.5|45173|45153|45173|45153|45164.5|45144.5|6
1642784110000|2022-01-21 16:55:10|45174|45154|45183|45163|45185.5|45165.5|45174|45154|12
1642784120000|2022-01-21 16:55:20|45182|45162|45185.5|45165.5|45185.5|45165.5|45180.5|45160.5|7
1642784130000|2022-01-21 16:55:30|45189|45169|45198|45178|45200.5|45180.5|45189|45169|7
1642784140000|2022-01-21 16:55:40|45200.5|45180.5|45223|45203|45223|45203|45200.5|45180.5|15
1642784150000|2022-01-21 16:55:50|45222|45202|45208|45188|45222|45202|45206.5|45186.5|15
1642784160000|2022-01-21 16:56:00|45209|45189|45213|45193|45213|45193|45209|45189|11
1642784170000|2022-01-21 16:56:10|45215.5|45195.5|45213|45193|45215.5|45195.5|45213|45193|2
1642784180000|2022-01-21 16:56:20|45212|45192|45205.5|45185.5|45212|45192|45203|45183|13
1642784190000|2022-01-21 16:56:30|45204.5|45184.5|45203|45183|45204.5|45184.5|45200.5|45180.5|1
1642784200000|2022-01-21 16:56:40|45205.5|45185.5|45204.5|45184.5|45205.5|45185.5|45204.5|45184.5|5
1642784210000|2022-01-21 16:56:50|45205.5|45185.5|45218|45198|45218|45198|45205.5|45185.5|9
1642784220000|2022-01-21 16:57:00|45217|45197|45228|45208|45228|45208|45213|45193|14
1642784230000|2022-01-21 16:57:10|45230.5|45210.5|45222|45202|45230.5|45210.5|45222|45202|14
1642784240000|2022-01-21 16:57:20|45223|45203|45222|45202|45223|45203|45220.5|45200.5|3
1642784250000|2022-01-21 16:57:30|45221|45201|45222|45202|45222|45202|45219.5|45199.5|0
1642784260000|2022-01-21 16:57:40|45223|45203|45222|45202|45225.5|45205.5|45222|45202|5
1642784270000|2022-01-21 16:57:50|45220.5|45200.5|45218|45198|45220.5|45200.5|45215.5|45195.5|5
1642784280000|2022-01-21 16:58:00|45220.5|45200.5|45215.5|45195.5|45221.5|45201.5|45215.5|45195.5|7
1642784290000|2022-01-21 16:58:10|45213|45193|45220.5|45200.5|45225.5|45205.5|45209.5|45189.5|22
1642784300000|2022-01-21 16:58:20|45219|45199|45215.5|45195.5|45223|45203|45215.5|45195.5|3
1642784310000|2022-01-21 16:58:30|45218|45198|45225.5|45205.5|45225.5|45205.5|45218|45198|5
1642784320000|2022-01-21 16:58:40|45224|45204|45235.5|45215.5|45235.5|45215.5|45224|45204|15
1642784330000|2022-01-21 16:58:50|45239|45219|45253|45233|45253|45233|45239|45219|8
1642784340000|2022-01-21 16:59:00|45252|45232|45285.5|45265.5|45285.5|45265.5|45250.5|45230.5|22
1642784350000|2022-01-21 16:59:10|45288|45268|45294|45274|45298|45278|45288|45268|23
1642784360000|2022-01-21 16:59:20|45295|45275|45283|45263|45295|45275|45283|45263|6
1642784370000|2022-01-21 16:59:30|45282|45262|45270.5|45250.5|45285.5|45265.5|45270.5|45250.5|6
1642784380000|2022-01-21 16:59:40|45269|45249|45259.5|45239.5|45269|45249|45259.5|45239.5|3
1642784390000|2022-01-21 16:59:50|45258|45238|45270.5|45250.5|45271.5|45251.5|45255.5|45235.5|19
1642784400000|2022-01-21 17:00:00|45269.5|45249.5|45253|45233|45269.5|45249.5|45253|45233|14
1642784410000|2022-01-21 17:00:10|45252|45232|45253|45233|45253|45233|45251.5|45231.5|6
1642784420000|2022-01-21 17:00:20|45254|45234|45268|45248|45268|45248|45254|45234|6
1642784430000|2022-01-21 17:00:30|45267|45247|45250.5|45230.5|45271.5|45251.5|45250.5|45230.5|31
1642784440000|2022-01-21 17:00:40|45251.5|45231.5|45260.5|45240.5|45260.5|45240.5|45250.5|45230.5|18
1642784450000|2022-01-21 17:00:50|45259.5|45239.5|45250.5|45230.5|45268|45248|45250.5|45230.5|7
1642784460000|2022-01-21 17:01:00|45253|45233|45275.5|45255.5|45275.5|45255.5|45253|45233|25
1642784470000|2022-01-21 17:01:10|45280|45260|45285.5|45265.5|45289|45269|45280|45260|16
1642784480000|2022-01-21 17:01:20|45288|45268|45305.5|45285.5|45305.5|45285.5|45288|45268|2
1642784490000|2022-01-21 17:01:30|45308|45288|45318|45298|45327|45307|45308|45288|9
1642784500000|2022-01-21 17:01:40|45315.5|45295.5|45330.5|45310.5|45336|45316|45313|45293|28
1642784510000|2022-01-21 17:01:50|45328|45308|45343|45323|45343|45323|45328|45308|10
1642784520000|2022-01-21 17:02:00|45340.5|45320.5|45333|45313|45340.5|45320.5|45333|45313|6
1642784530000|2022-01-21 17:02:10|45330.5|45310.5|45332|45312|45333|45313|45330.5|45310.5|8
1642784540000|2022-01-21 17:02:20|45328.5|45308.5|45323|45303|45328.5|45308.5|45323|45303|4
1642784550000|2022-01-21 17:02:30|45324.5|45304.5|45325.5|45305.5|45327|45307|45321.5|45301.5|11
1642784560000|2022-01-21 17:02:40|45324|45304|45295.5|45275.5|45328|45308|45295.5|45275.5|11
1642784570000|2022-01-21 17:02:50|45293|45273|45298|45278|45300.5|45280.5|45293|45273|7
1642784580000|2022-01-21 17:03:00|45295.5|45275.5|45280.5|45260.5|45298|45278|45280.5|45260.5|26
1642784590000|2022-01-21 17:03:10|45283|45263|45285.5|45265.5|45285.5|45265.5|45283|45263|2
1642784600000|2022-01-21 17:03:20|45287|45267|45285.5|45265.5|45293|45273|45285.5|45265.5|7
1642784610000|2022-01-21 17:03:30|45284.5|45264.5|45272|45252|45285.5|45265.5|45272|45252|8
1642784620000|2022-01-21 17:03:40|45271|45251|45245.5|45225.5|45271|45251|45245.5|45225.5|6
1642784630000|2022-01-21 17:03:50|45248|45228|45259|45239|45259|45239|45245.5|45225.5|8
1642784640000|2022-01-21 17:04:00|45258|45238|45275.5|45255.5|45276.5|45256.5|45256.5|45236.5|5
1642784650000|2022-01-21 17:04:10|45278|45258|45283|45263|45283|45263|45278|45258|7
1642784660000|2022-01-21 17:04:20|45277|45257|45278|45258|45278|45258|45274.5|45254.5|8
1642784670000|2022-01-21 17:04:30|45275.5|45255.5|45268|45248|45275.5|45255.5|45265.5|45245.5|7
1642784680000|2022-01-21 17:04:40|45265.5|45245.5|45265.5|45245.5|45265.5|45245.5|45265.5|45245.5|0
1642784690000|2022-01-21 17:04:50|45264.5|45244.5|45265.5|45245.5|45267|45247|45263|45243|1
1642784700000|2022-01-21 17:05:00|45264.5|45244.5|45278|45258|45278|45258|45264.5|45244.5|2
1642784710000|2022-01-21 17:05:10|45275.5|45255.5|45280.5|45260.5|45280.5|45260.5|45273|45253|2
1642784720000|2022-01-21 17:05:20|45279.5|45259.5|45268|45248|45279.5|45259.5|45265.5|45245.5|4
1642784730000|2022-01-21 17:05:30|45267|45247|45265.5|45245.5|45267|45247|45265.5|45245.5|4
1642784740000|2022-01-21 17:05:40|45264.5|45244.5|45259.5|45239.5|45264.5|45244.5|45258|45238|133
1642784750000|2022-01-21 17:05:50|45257|45237|45242|45222|45257|45237|45242|45222|216
1642784760000|2022-01-21 17:06:00|45244.5|45224.5|45242|45222|45252|45232|45241|45221|24
1642784770000|2022-01-21 17:06:10|45243.5|45223.5|45247|45227|45248.5|45228.5|45241|45221|3
1642784780000|2022-01-21 17:06:20|45246|45226|45227.5|45207.5|45248.5|45228.5|45226|45206|6
1642784790000|2022-01-21 17:06:30|45226|45206|45223.5|45203.5|45228.5|45208.5|45218.5|45198.5|10
1642784800000|2022-01-21 17:06:40|45225|45205|45223.5|45203.5|45226|45206|45221|45201|5
1642784810000|2022-01-21 17:06:50|45222.5|45202.5|45216|45196|45222.5|45202.5|45216|45196|2
1642784820000|2022-01-21 17:07:00|45217|45197|45221|45201|45222|45202|45215|45195|15
1642784830000|2022-01-21 17:07:10|45222|45202|45221|45201|45224.5|45204.5|45221|45201|4
1642784840000|2022-01-21 17:07:20|45218.5|45198.5|45216|45196|45221|45201|45216|45196|3
1642784850000|2022-01-21 17:07:30|45213.5|45193.5|45216|45196|45216|45196|45213.5|45193.5|3
1642784860000|2022-01-21 17:07:40|45213.5|45193.5|45213.5|45193.5|45213.5|45193.5|45212.5|45192.5|3
1642784870000|2022-01-21 17:07:50|45216|45196|45236|45216|45238.5|45218.5|45216|45196|16
1642784880000|2022-01-21 17:08:00|45231|45211|45237|45217|45238.5|45218.5|45231|45211|8
1642784890000|2022-01-21 17:08:10|45236|45216|45231|45211|45236|45216|45228.5|45208.5|7
1642784900000|2022-01-21 17:08:20|45230|45210|45228.5|45208.5|45231|45211|45226|45206|5
1642784920000|2022-01-21 17:08:40|45226|45206|45221|45201|45226|45206|45218.5|45198.5|4
1642784930000|2022-01-21 17:08:50|45220|45200|45221|45201|45221|45201|45218.5|45198.5|3
1642784940000|2022-01-21 17:09:00|45222|45202|45208.5|45188.5|45224.5|45204.5|45208.5|45188.5|9
1642784950000|2022-01-21 17:09:10|45207.5|45187.5|45206|45186|45207.5|45187.5|45203.5|45183.5|8
1642784960000|2022-01-21 17:09:20|45185|45165|45173.5|45153.5|45185|45165|45167.5|45147.5|33
1642784970000|2022-01-21 17:09:30|45172.5|45152.5|45177|45157|45177|45157|45170|45150|7
1642784980000|2022-01-21 17:09:40|45182|45162|45183.5|45163.5|45183.5|45163.5|45178.5|45158.5|2
1642784990000|2022-01-21 17:09:50|45182.5|45162.5|45176|45156|45182.5|45162.5|45176|45156|2
1642785000000|2022-01-21 17:10:00|45173.5|45153.5|45169.5|45149.5|45178.5|45158.5|45169.5|45149.5|6
1642785010000|2022-01-21 17:10:10|45168.5|45148.5|45170|45150|45170|45150|45165|45145|7
1642785020000|2022-01-21 17:10:20|45171|45151|45186|45166|45186|45166|45171|45151|5
1642785030000|2022-01-21 17:10:30|45187|45167|45191|45171|45191|45171|45187|45167|4
1642785040000|2022-01-21 17:10:40|45192|45172|45196|45176|45196|45176|45191|45171|5
1642785050000|2022-01-21 17:10:50|45195|45175|45183.5|45163.5|45195|45175|45183.5|45163.5|15
1642785060000|2022-01-21 17:11:00|45182.5|45162.5|45203.5|45183.5|45203.5|45183.5|45181|45161|12
1642785070000|2022-01-21 17:11:10|45201|45181|45213.5|45193.5|45213.5|45193.5|45201|45181|3
1642785080000|2022-01-21 17:11:20|45216|45196|45215|45195|45216|45196|45211|45191|4
1642785090000|2022-01-21 17:11:30|45213.5|45193.5|45221|45201|45223.5|45203.5|45211|45191|4
1642785100000|2022-01-21 17:11:40|45218.5|45198.5|45216|45196|45221|45201|45215|45195|1
1642785110000|2022-01-21 17:11:50|45215|45195|45207|45187|45215|45195|45206|45186|4
1642785120000|2022-01-21 17:12:00|45202|45182|45211|45191|45212.5|45192.5|45197.5|45177.5|18
1642785130000|2022-01-21 17:12:10|45213.5|45193.5|45218.5|45198.5|45218.5|45198.5|45211|45191|12
1642785140000|2022-01-21 17:12:20|45221|45201|45218.5|45198.5|45221|45201|45216|45196|7
1642785150000|2022-01-21 17:12:30|45221|45201|45223.5|45203.5|45226|45206|45221|45201|21
1642785160000|2022-01-21 17:12:40|45225|45205|45226|45206|45226|45206|45223|45203|9
1642785170000|2022-01-21 17:12:50|45225|45205|45228.5|45208.5|45231|45211|45225|45205|4
1642785180000|2022-01-21 17:13:00|45231|45211|45233.5|45213.5|45238.5|45218.5|45231|45211|6
1642785190000|2022-01-21 17:13:10|45235|45215|45236|45216|45238.5|45218.5|45233.5|45213.5|3
1642785200000|2022-01-21 17:13:20|45233.5|45213.5|45234.5|45214.5|45236|45216|45231|45211|8
1642785210000|2022-01-21 17:13:30|45236|45216|45236|45216|45236|45216|45236|45216|1
1642785220000|2022-01-21 17:13:40|45233.5|45213.5|45238.5|45218.5|45240|45220|45233.5|45213.5|4
1642785230000|2022-01-21 17:13:50|45241|45221|45244.5|45224.5|45248.5|45228.5|45236|45216|9
1642785240000|2022-01-21 17:14:00|45246|45226|45246|45226|45246|45226|45241|45221|8
1642785250000|2022-01-21 17:14:10|45245|45225|45243.5|45223.5|45245|45225|45238.5|45218.5|10
1642785260000|2022-01-21 17:14:20|45245|45225|45238.5|45218.5|45245|45225|45237.5|45217.5|2
1642785270000|2022-01-21 17:14:30|45239.5|45219.5|45243.5|45223.5|45243.5|45223.5|45236|45216|3
1642785280000|2022-01-21 17:14:40|45246|45226|45244.5|45224.5|45246|45226|45243.5|45223.5|1
1642785290000|2022-01-21 17:14:50|45245|45225|45248.5|45228.5|45248.5|45228.5|45243.5|45223.5|2
1642785300000|2022-01-21 17:15:00|45246|45226|45241|45221|45248.5|45228.5|45241|45221|8
1642785310000|2022-01-21 17:15:10|45242.5|45222.5|45246|45226|45246|45226|45241|45221|5
1642785320000|2022-01-21 17:15:20|45247|45227|45251|45231|45251|45231|45247|45227|2
1642785330000|2022-01-21 17:15:30|||||||||4
1642785340000|2022-01-21 17:15:40|45256|45236|45257.5|45237.5|45257.5|45237.5|45256|45236|5
1642785350000|2022-01-21 17:15:50|45259|45239|45253.5|45233.5|45259|45239|45253.5|45233.5|8
1642785360000|2022-01-21 17:16:00|45252.5|45232.5|45262.5|45242.5|45262.5|45242.5|45251|45231|7
1642785370000|2022-01-21 17:16:10|45261|45241|45268.5|45248.5|45271|45251|45261|45241|22
1642785380000|2022-01-21 17:16:20|45267.5|45247.5|45271|45251|45271|45251|45266|45246|4
1642785390000|2022-01-21 17:16:30|45273|45253|45276|45256|45278.5|45258.5|45273|45253|7
1642785400000|2022-01-21 17:16:40|45273.5|45253.5|45271|45251|45273.5|45253.5|45271|45251|12
1642785410000|2022-01-21 17:16:50|45272.5|45252.5|45276|45256|45276|45256|45272.5|45252.5|4
1642785420000|2022-01-21 17:17:00|45277.5|45257.5|45278.5|45258.5|45278.5|45258.5|45277.5|45257.5|5
1642785430000|2022-01-21 17:17:10|45277|45257|45292|45272|45294.5|45274.5|45276|45256|41
1642785440000|2022-01-21 17:17:20|45293.5|45273.5|45291|45271|45293.5|45273.5|45289.5|45269.5|11
1642785450000|2022-01-21 17:17:30|45288|45268|45291|45271|45291|45271|45288|45268|24
1642785460000|2022-01-21 17:17:40|45288.5|45268.5|45281|45261|45291|45271|45281|45261|6
1642785470000|2022-01-21 17:17:50|45280|45260|45258.5|45238.5|45280|45260|45258.5|45238.5|47
1642785480000|2022-01-21 17:18:00|45257.5|45237.5|45278.5|45258.5|45281|45261|45257.5|45237.5|17
1642785490000|2022-01-21 17:18:10|45281|45261|45282|45262|45282|45262|45278.5|45258.5|12
1642785500000|2022-01-21 17:18:20|45283|45263|45276|45256|45284.5|45264.5|45276|45256|5
1642785510000|2022-01-21 17:18:30|45273.5|45253.5|45268.5|45248.5|45273.5|45253.5|45268.5|45248.5|2
1642785520000|2022-01-21 17:18:40|45266|45246|45252|45232|45266|45246|45252|45232|10
1642785530000|2022-01-21 17:18:50|45251|45231|45259.5|45239.5|45259.5|45239.5|45247|45227|10
1642785540000|2022-01-21 17:19:00|45261|45241|45263.5|45243.5|45263.5|45243.5|45260|45240|9
1642785550000|2022-01-21 17:19:10|45260|45240|45256|45236|45263.5|45243.5|45256|45236|7
1642785560000|2022-01-21 17:19:20|45258.5|45238.5|45253.5|45233.5|45258.5|45238.5|45251|45231|7
1642785570000|2022-01-21 17:19:30|45256|45236|45262|45242|45262|45242|45256|45236|2
1642785580000|2022-01-21 17:19:40|45261|45241|45251|45231|45261|45241|45251|45231|5
1642785590000|2022-01-21 17:19:50|45248.5|45228.5|45251|45231|45252|45232|45246|45226|63
1642785600000|2022-01-21 17:20:00|45246|45226|45226|45206|45246|45226|45226|45206|34
1642785610000|2022-01-21 17:20:10|45223.5|45203.5|45217|45197|45223.5|45203.5|45216|45196|6
1642785620000|2022-01-21 17:20:20|45218.5|45198.5|45221|45201|45221|45201|45217.5|45197.5|0
1642785630000|2022-01-21 17:20:30|45218.5|45198.5|45210|45190|45218.5|45198.5|45209|45189|18
1642785640000|2022-01-21 17:20:40|45205|45185|45201|45181|45205|45185|45201|45181|4
1642785650000|2022-01-21 17:20:50|45198.5|45178.5|45193.5|45173.5|45198.5|45178.5|45193.5|45173.5|6
1642785660000|2022-01-21 17:21:00|45188.5|45168.5|45198.5|45178.5|45198.5|45178.5|45188.5|45168.5|6
1642785670000|2022-01-21 17:21:10|45199.5|45179.5|45198.5|45178.5|45201|45181|45196|45176|7
1642785680000|2022-01-21 17:21:20|45201|45181|45198.5|45178.5|45201|45181|45198.5|45178.5|2
1642785690000|2022-01-21 17:21:30|45201|45181|45196|45176|45201|45181|45196|45176|13
1642785700000|2022-01-21 17:21:40|45204.5|45184.5|45210|45190|45211|45191|45204.5|45184.5|4
1642785710000|2022-01-21 17:21:50|45211|45191|45219.5|45199.5|45219.5|45199.5|45211|45191|7
1642785720000|2022-01-21 17:22:00|45220|45200|45238.5|45218.5|45247|45227|45220|45200|21
1642785730000|2022-01-21 17:22:10|45237.5|45217.5|45228|45208|45238.5|45218.5|45228|45208|103
1642785740000|2022-01-21 17:22:20|45229|45209|45230|45210|45230|45210|45229|45209|7
1642785750000|2022-01-21 17:22:30|45232.5|45212.5|45241.5|45221.5|45242.5|45222.5|45232.5|45212.5|6
1642785760000|2022-01-21 17:22:40|45240.5|45220.5|45244|45224|45244|45224|45236.5|45216.5|5
1642785770000|2022-01-21 17:22:50|45241.5|45221.5|45244|45224|45244|45224|45236.5|45216.5|25
1642785780000|2022-01-21 17:23:00|45243|45223|45226.5|45206.5|45243|45223|45226.5|45206.5|21
1642785790000|2022-01-21 17:23:10|45221.5|45201.5|45212.5|45192.5|45221.5|45201.5|45212.5|45192.5|2
1642785800000|2022-01-21 17:23:20|45214|45194|45218|45198|45218|45198|45214|45194|15
1642785810000|2022-01-21 17:23:30|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|3
1642785820000|2022-01-21 17:23:40|45217|45197|45234|45214|45235|45215|45217|45197|5
1642785830000|2022-01-21 17:23:50|45232.5|45212.5|45229|45209|45234|45214|45229|45209|3
1642785840000|2022-01-21 17:24:00|45226.5|45206.5|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|7
1642785850000|2022-01-21 17:24:10|45232.5|45212.5|45249|45229|45249|45229|45231.5|45211.5|2
1642785860000|2022-01-21 17:24:20|45250|45230|45254|45234|45254|45234|45249|45229|1
1642785870000|2022-01-21 17:24:30|45256.5|45236.5|45256.5|45236.5|45259|45239|45256.5|45236.5|6
1642785880000|2022-01-21 17:24:40|45254|45234|45253|45233|45254|45234|45253|45233|3
1642785890000|2022-01-21 17:24:50|45252|45232|45251.5|45231.5|45254|45234|45249|45229|2
1642785900000|2022-01-21 17:25:00|45253|45233|45258|45238|45258|45238|45251.5|45231.5|3
1642785910000|2022-01-21 17:25:10|45260.5|45240.5|45274|45254|45274|45254|45260.5|45240.5|10
1642785920000|2022-01-21 17:25:20|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45265.5|45245.5|9
1642785930000|2022-01-21 17:25:30|45272.5|45252.5|45286.5|45266.5|45286.5|45266.5|45268|45248|3
1642785940000|2022-01-21 17:25:40|45287.5|45267.5|45286.5|45266.5|45289|45269|45286.5|45266.5|6
1642785950000|2022-01-21 17:25:50|45285.5|45265.5|45289|45269|45289|45269|45281.5|45261.5|5
1642785960000|2022-01-21 17:26:00|45291.5|45271.5|45295.5|45275.5|45296.5|45276.5|45289|45269|24
1642785970000|2022-01-21 17:26:10|45294|45274|45296.5|45276.5|45296.5|45276.5|45291.5|45271.5|4
1642785980000|2022-01-21 17:26:20|45294|45274|45289|45269|45296.5|45276.5|45289|45269|41
1642785990000|2022-01-21 17:26:30|45288|45268|45281.5|45261.5|45288|45268|45281.5|45261.5|1
1642786000000|2022-01-21 17:26:40|45279|45259|45271.5|45251.5|45279|45259|45269|45249|21
1642786010000|2022-01-21 17:26:50|45270.5|45250.5|45269|45249|45270.5|45250.5|45269|45249|2
1642786020000|2022-01-21 17:27:00|45267.5|45247.5|45256.5|45236.5|45267.5|45247.5|45256.5|45236.5|7
1642786030000|2022-01-21 17:27:10|45259|45239|45252.5|45232.5|45259|45239|45252.5|45232.5|10
1642786040000|2022-01-21 17:27:20|45251|45231|45252|45232|45252.5|45232.5|45248.5|45228.5|113
1642786050000|2022-01-21 17:27:30|45255.5|45235.5|45253|45233|45255.5|45235.5|45253|45233|1
1642786070000|2022-01-21 17:27:50|45257|45237|45254.5|45234.5|45257|45237|45254.5|45234.5|3
1642786080000|2022-01-21 17:28:00|45253.5|45233.5|45259.5|45239.5|45259.5|45239.5|45253.5|45233.5|4
1642786090000|2022-01-21 17:28:10|45257|45237|45252.5|45232.5|45257|45237|45252.5|45232.5|6
1642786100000|2022-01-21 17:28:20|45251|45231|45242|45222|45252.5|45232.5|45238.5|45218.5|14
1642786110000|2022-01-21 17:28:30|45241|45221|45232|45212|45241|45221|45232|45212|8
1642786120000|2022-01-21 17:28:40|45234.5|45214.5|45239.5|45219.5|45239.5|45219.5|45234.5|45214.5|3
1642786130000|2022-01-21 17:28:50|45240.5|45220.5|45237|45217|45243|45223|45237|45217|12
1642786140000|2022-01-21 17:29:00|45234.5|45214.5|45231|45211|45234.5|45214.5|45231|45211|6
1642786150000|2022-01-21 17:29:10|45227|45207|45217|45197|45227|45207|45217|45197|5
1642786160000|2022-01-21 17:29:20|45215|45195|45208|45188|45215|45195|45208|45188|18
1642786170000|2022-01-21 17:29:30|45207|45187|45204.5|45184.5|45207|45187|45204.5|45184.5|6
1642786180000|2022-01-21 17:29:40|45202|45182|45219.5|45199.5|45219.5|45199.5|45202|45182|6
1642786190000|2022-01-21 17:29:50|45218.5|45198.5|45229.5|45209.5|45229.5|45209.5|45217|45197|3
1642786200000|2022-01-21 17:30:00|45234.5|45214.5|45229.5|45209.5|45234.5|45214.5|45226|45206|19
1642786210000|2022-01-21 17:30:10|45228|45208|45219.5|45199.5|45229.5|45209.5|45219.5|45199.5|3
1642786220000|2022-01-21 17:30:20|45218.5|45198.5|45202|45182|45218.5|45198.5|45202|45182|9
1642786230000|2022-01-21 17:30:30|45203|45183|45203.5|45183.5|45204.5|45184.5|45203|45183|0
1642786240000|2022-01-21 17:30:40|45202|45182|45202|45182|45202|45182|45202|45182|5
1642786250000|2022-01-21 17:30:50|45200|45180|45197|45177|45201|45181|45197|45177|4
1642786260000|2022-01-21 17:31:00|45194.5|45174.5|45197|45177|45198.5|45178.5|45194.5|45174.5|3
1642786270000|2022-01-21 17:31:10|45199.5|45179.5|45219.5|45199.5|45219.5|45199.5|45199.5|45179.5|15
1642786280000|2022-01-21 17:31:20|45218.5|45198.5|45224.5|45204.5|45224.5|45204.5|45214.5|45194.5|2
1642786290000|2022-01-21 17:31:30|45226|45206|45224.5|45204.5|45226|45206|45222|45202|3
1642786300000|2022-01-21 17:31:40|45222|45202|45229.5|45209.5|45229.5|45209.5|45222|45202|1
1642786310000|2022-01-21 17:31:50|45232|45212|45234.5|45214.5|45238.5|45218.5|45232|45212|1
1642786320000|2022-01-21 17:32:00|45238|45218|45242|45222|45242|45222|45238|45218|6
1642786330000|2022-01-21 17:32:10|45243|45223|45257|45237|45257|45237|45243|45223|17
1642786340000|2022-01-21 17:32:20|45256.5|45236.5|45258|45238|45260.5|45240.5|45256.5|45236.5|13
1642786350000|2022-01-21 17:32:30|45257|45237|45257|45237|45257|45237|45254.5|45234.5|4
1642786360000|2022-01-21 17:32:40|45256|45236|45259.5|45239.5|45259.5|45239.5|45254.5|45234.5|2
1642786370000|2022-01-21 17:32:50|45257|45237|45259.5|45239.5|45259.5|45239.5|45257|45237|4
1642786380000|2022-01-21 17:33:00|45261|45241|45263.5|45243.5|45273|45253|45259.5|45239.5|8
1642786390000|2022-01-21 17:33:10|45266|45246|45253.5|45233.5|45266|45246|45251|45231|8
1642786400000|2022-01-21 17:33:20|45255|45235|45259.5|45239.5|45259.5|45239.5|45253.5|45233.5|1
1642786410000|2022-01-21 17:33:30|45261|45241|45257|45237|45262|45242|45257|45237|5
1642786420000|2022-01-21 17:33:40|45255.5|45235.5|45253|45233|45255.5|45235.5|45253|45233|1
1642786430000|2022-01-21 17:33:50|45257|45237|45262|45242|45262|45242|45257|45237|10
1642786440000|2022-01-21 17:34:00|45261|45241|45263|45243|45263|45243|45259.5|45239.5|0
1642786450000|2022-01-21 17:34:10|45262|45242|45264.5|45244.5|45267|45247|45262|45242|2
1642786460000|2022-01-21 17:34:20|45267|45247|45272|45252|45272|45252|45267|45247|7
1642786470000|2022-01-21 17:34:30|45274.5|45254.5|45291|45271|45291|45271|45274.5|45254.5|8
1642786480000|2022-01-21 17:34:40|45292|45272|45304.5|45284.5|45304.5|45284.5|45292|45272|8
1642786490000|2022-01-21 17:34:50|45303|45283|45302|45282|45304.5|45284.5|45302|45282|4
1642786500000|2022-01-21 17:35:00|45304.5|45284.5|45304.5|45284.5|45307|45287|45302|45282|12
1642786510000|2022-01-21 17:35:10|45302|45282|45297|45277|45302|45282|45292|45272|5
1642786520000|2022-01-21 17:35:20|45302|45282|45302|45282|45302|45282|45292|45272|9
1642786530000|2022-01-21 17:35:30|45303|45283|45304.5|45284.5|45304.5|45284.5|45302|45282|1
1642786540000|2022-01-21 17:35:40|45303.5|45283.5|45307|45287|45311|45291|45302|45282|7
1642786550000|2022-01-21 17:35:50|45306|45286|45292|45272|45306|45286|45292|45272|9
1642786560000|2022-01-21 17:36:00|45287|45267|45267|45247|45287|45267|45265.5|45245.5|13
1642786570000|2022-01-21 17:36:10|45271|45251|45272|45252|45277|45257|45269.5|45249.5|2
1642786580000|2022-01-21 17:36:20|45271|45251|45267|45247|45272|45252|45267|45247|1
1642786590000|2022-01-21 17:36:30|45262|45242|45247.5|45227.5|45262|45242|45247.5|45227.5|6
1642786600000|2022-01-21 17:36:40|45246.5|45226.5|45252|45232|45254.5|45234.5|45245|45225|12
1642786610000|2022-01-21 17:36:50|45253|45233|45254.5|45234.5|45260.5|45240.5|45253|45233|6
1642786620000|2022-01-21 17:37:00|45259.5|45239.5|45257|45237|45259.5|45239.5|45254.5|45234.5|1
1642786630000|2022-01-21 17:37:10|45254.5|45234.5|45252|45232|45257|45237|45251|45231|4
1642786640000|2022-01-21 17:37:20|45249|45229|45233.5|45213.5|45249|45229|45233.5|45213.5|12
1642786650000|2022-01-21 17:37:30|45232|45212|45239.5|45219.5|45239.5|45219.5|45229.5|45209.5|10
1642786660000|2022-01-21 17:37:40|45238.5|45218.5|45229|45209|45239.5|45219.5|45229|45209|5
1642786670000|2022-01-21 17:37:50|45226|45206|45235.5|45215.5|45236.5|45216.5|45225.5|45205.5|5
1642786680000|2022-01-21 17:38:00|45233|45213|45237|45217|45238|45218|45233|45213|3
1642786690000|2022-01-21 17:38:10|45236|45216|45237|45217|45237|45217|45234.5|45214.5|1
1642786700000|2022-01-21 17:38:20|45234.5|45214.5|45239.5|45219.5|45241|45221|45234.5|45214.5|12
1642786710000|2022-01-21 17:38:30|45238.5|45218.5|45248|45228|45248|45228|45236|45216|0
1642786720000|2022-01-21 17:38:40|45247|45227|45247|45227|45247|45227|45242|45222|0
1642786730000|2022-01-21 17:38:50|45245.5|45225.5|45244.5|45224.5|45247|45227|45244.5|45224.5|1
1642786740000|2022-01-21 17:39:00|45245.5|45225.5|45257|45237|45259.5|45239.5|45245.5|45225.5|2
1642786750000|2022-01-21 17:39:10|45259.5|45239.5|45254.5|45234.5|45262|45242|45254.5|45234.5|4
1642786760000|2022-01-21 17:39:20|45253.5|45233.5|45254.5|45234.5|45256|45236|45252|45232|2
1642786770000|2022-01-21 17:39:30|45253|45233|45257|45237|45257|45237|45252|45232|2
1642786780000|2022-01-21 17:39:40|45256|45236|45254.5|45234.5|45256|45236|45252|45232|5
1642786790000|2022-01-21 17:39:50|45255.5|45235.5|45252|45232|45255.5|45235.5|45252|45232|2
1642786800000|2022-01-21 17:40:00|45249.5|45229.5|45248|45228|45249.5|45229.5|45244.5|45224.5|6
1642786810000|2022-01-21 17:40:10|45253|45233|45249.5|45229.5|45257|45237|45249.5|45229.5|24
1642786820000|2022-01-21 17:40:20|45248|45228|45244.5|45224.5|45250.5|45230.5|45242|45222|6
1642786830000|2022-01-21 17:40:30|45242|45222|45244.5|45224.5|45247|45227|45242|45222|2
1642786840000|2022-01-21 17:40:40|45243.5|45223.5|45249.5|45229.5|45249.5|45229.5|45242|45222|8
1642786850000|2022-01-21 17:40:50|45254.5|45234.5|45252|45232|45257|45237|45252|45232|8
1642786860000|2022-01-21 17:41:00|45251|45231|45252|45232|45253|45233|45249.5|45229.5|9
1642786870000|2022-01-21 17:41:10|45254.5|45234.5|45252|45232|45254.5|45234.5|45249.5|45229.5|4
1642786880000|2022-01-21 17:41:20|45249.5|45229.5|45241|45221|45252|45232|45241|45221|5
1642786890000|2022-01-21 17:41:30|45239.5|45219.5|45232|45212|45242|45222|45232|45212|5
1642786900000|2022-01-21 17:41:40|45233.5|45213.5|45237|45217|45237|45217|45232|45212|4
1642786910000|2022-01-21 17:41:50|45238|45218|45239.5|45219.5|45239.5|45219.5|45237|45217|7
1642786920000|2022-01-21 17:42:00|45237|45217|45237|45217|45239.5|45219.5|45237|45217|1
1642786930000|2022-01-21 17:42:10|45234.5|45214.5|45232|45212|45234.5|45214.5|45232|45212|4
1642786940000|2022-01-21 17:42:20|45230.5|45210.5|45232|45212|45232|45212|45228.5|45208.5|2
1642786950000|2022-01-21 17:42:30|45229.5|45209.5|45232|45212|45232|45212|45227|45207|4
1642786960000|2022-01-21 17:42:40|45228.5|45208.5|45222|45202|45228.5|45208.5|45221|45201|9
1642786970000|2022-01-21 17:42:50|45223|45203|45224.5|45204.5|45224.5|45204.5|45222|45202|0
1642786980000|2022-01-21 17:43:00|45230.5|45210.5|45223|45203|45230.5|45210.5|45223|45203|5
1642786990000|2022-01-21 17:43:10|45224.5|45204.5|45222|45202|45224.5|45204.5|45222|45202|0
1642787000000|2022-01-21 17:43:20|45223|45203|45217|45197|45224.5|45204.5|45217|45197|4
1642787010000|2022-01-21 17:43:30|45219.5|45199.5|45215.5|45195.5|45219.5|45199.5|45215.5|45195.5|1
1642787020000|2022-01-21 17:43:40|45217|45197|45232|45212|45232|45212|45217|45197|6
1642787030000|2022-01-21 17:43:50|45234.5|45214.5|45236|45216|45239.5|45219.5|45234.5|45214.5|23
1642787040000|2022-01-21 17:44:00|45235|45215|45218.5|45198.5|45235|45215|45218.5|45198.5|5
1642787050000|2022-01-21 17:44:10|45219|45199|45212|45192|45221|45201|45211|45191|8
1642787060000|2022-01-21 17:44:20|45213.5|45193.5|45211|45191|45214.5|45194.5|45209.5|45189.5|3
1642787070000|2022-01-21 17:44:30|45209.5|45189.5|45207|45187|45212|45192|45207|45187|6
1642787080000|2022-01-21 17:44:40|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45202|45182|4
1642787090000|2022-01-21 17:44:50|45201|45181|45199.5|45179.5|45202|45182|45199.5|45179.5|3
1642787100000|2022-01-21 17:45:00|45197|45177|45211.5|45191.5|45211.5|45191.5|45197|45177|16
1642787110000|2022-01-21 17:45:10|45213|45193|45209.5|45189.5|45213|45193|45209.5|45189.5|10
1642787120000|2022-01-21 17:45:20|45212|45192|45196|45176|45212|45192|45196|45176|13
1642787130000|2022-01-21 17:45:30|45195|45175|45183.5|45163.5|45195|45175|45183.5|45163.5|28
1642787140000|2022-01-21 17:45:40|45179.5|45159.5|45194.5|45174.5|45194.5|45174.5|45179.5|45159.5|10
1642787150000|2022-01-21 17:45:50|45193|45173|45199.5|45179.5|45209.5|45189.5|45192|45172|21
1642787160000|2022-01-21 17:46:00|45202|45182|45225.5|45205.5|45225.5|45205.5|45201|45181|10
1642787170000|2022-01-21 17:46:10|45224.5|45204.5|45222|45202|45226|45206|45222|45202|2
1642787180000|2022-01-21 17:46:20|45219.5|45199.5|45207|45187|45219.5|45199.5|45204.5|45184.5|1
1642787190000|2022-01-21 17:46:30|45205.5|45185.5|45194.5|45174.5|45205.5|45185.5|45194.5|45174.5|6
1642787200000|2022-01-21 17:46:40|45193|45173|45191|45171|45193|45173|45189.5|45169.5|9
1642787210000|2022-01-21 17:46:50|45192|45172|45174.5|45154.5|45192|45172|45174.5|45154.5|8
1642787220000|2022-01-21 17:47:00|45174|45154|45189.5|45169.5|45197|45177|45174|45154|116
1642787230000|2022-01-21 17:47:10|45191.5|45171.5|45197|45177|45197|45177|45191.5|45171.5|7
1642787240000|2022-01-21 17:47:20|45199.5|45179.5|45197|45177|45199.5|45179.5|45197|45177|2
1642787250000|2022-01-21 17:47:30|45199.5|45179.5|45207|45187|45207|45187|45199.5|45179.5|3
1642787260000|2022-01-21 17:47:40|45204.5|45184.5|45204.5|45184.5|45207|45187|45204.5|45184.5|2
1642787270000|2022-01-21 17:47:50|45205.5|45185.5|45204.5|45184.5|45207|45187|45204.5|45184.5|3
1642787280000|2022-01-21 17:48:00|45202|45182|45207|45187|45207|45187|45202|45182|1
1642787290000|2022-01-21 17:48:10|45208|45188|45209.5|45189.5|45212|45192|45207|45187|6
1642787300000|2022-01-21 17:48:20|45208.5|45188.5|45206|45186|45209.5|45189.5|45206|45186|3
1642787310000|2022-01-21 17:48:30|45204.5|45184.5|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|1
1642787320000|2022-01-21 17:48:40|45200.5|45180.5|45197|45177|45202|45182|45192|45172|9
1642787330000|2022-01-21 17:48:50|45198|45178|45197|45177|45201|45181|45197|45177|4
1642787340000|2022-01-21 17:49:00|45196|45176|45187.5|45167.5|45196|45176|45177.5|45157.5|77
1642787350000|2022-01-21 17:49:10|45190|45170|45180|45160|45190|45170|45180|45160|10
1642787360000|2022-01-21 17:49:20|45179|45159|45163.5|45143.5|45179|45159|45156|45136|31
1642787370000|2022-01-21 17:49:30|45165|45145|45175|45155|45176|45156|45162.5|45142.5|17
1642787380000|2022-01-21 17:49:40|45171.5|45151.5|45174|45154|45175|45155|45170|45150|3
1642787390000|2022-01-21 17:49:50|45175|45155|45175|45155|45176|45156|45172.5|45152.5|3
1642787400000|2022-01-21 17:50:00|45176|45156|45172.5|45152.5|45185|45165|45172.5|45152.5|15
1642787410000|2022-01-21 17:50:10|45170|45150|45160|45140|45170|45150|45160|45140|8
1642787420000|2022-01-21 17:50:20|45162.5|45142.5|45173.5|45153.5|45173.5|45153.5|45162.5|45142.5|5
1642787430000|2022-01-21 17:50:30|45172.5|45152.5|45172.5|45152.5|45173.5|45153.5|45172.5|45152.5|1
1642787440000|2022-01-21 17:50:40|45175|45155|45167.5|45147.5|45175|45155|45167.5|45147.5|12
1642787450000|2022-01-21 17:50:50|||||||||14
1642787460000|2022-01-21 17:51:00|45162.5|45142.5|45174|45154|45174|45154|45160|45140|15
1642787470000|2022-01-21 17:51:10|45172.5|45152.5|45167.5|45147.5|45177.5|45157.5|45167.5|45147.5|6
1642787480000|2022-01-21 17:51:20|45168.5|45148.5|45165|45145|45168.5|45148.5|45165|45145|4
1642787490000|2022-01-21 17:51:30|45162.5|45142.5|45160|45140|45162.5|45142.5|45157.5|45137.5|17
1642787500000|2022-01-21 17:51:40|45159|45139|45157.5|45137.5|45160|45140|45157.5|45137.5|0
1642787510000|2022-01-21 17:51:50|45158.5|45138.5|45155|45135|45160|45140|45154|45134|7
1642787520000|2022-01-21 17:52:00|45156|45136|45164|45144|45165|45145|45155|45135|7
1642787530000|2022-01-21 17:52:10|45165|45145|45167.5|45147.5|45167.5|45147.5|45162.5|45142.5|5
1642787540000|2022-01-21 17:52:20|45168.5|45148.5|45187.5|45167.5|45187.5|45167.5|45168.5|45148.5|6
1642787550000|2022-01-21 17:52:30|45186.5|45166.5|45185|45165|45186.5|45166.5|45185|45165|1
1642787560000|2022-01-21 17:52:40|45186.5|45166.5|45197.5|45177.5|45200|45180|45186.5|45166.5|6
1642787570000|2022-01-21 17:52:50|45201|45181|45200|45180|45201|45181|45196.5|45176.5|13
1642787580000|2022-01-21 17:53:00|45201.5|45181.5|45202.5|45182.5|45206|45186|45201.5|45181.5|14
1642787590000|2022-01-21 17:53:10|45201.5|45181.5|45200|45180|45205|45185|45200|45180|4
1642787600000|2022-01-21 17:53:20|45201|45181|45187.5|45167.5|45203.5|45183.5|45187.5|45167.5|10
1642787610000|2022-01-21 17:53:30|45185|45165|45187.5|45167.5|45187.5|45167.5|45182.5|45162.5|3
1642787620000|2022-01-21 17:53:40|45185|45165|45187.5|45167.5|45187.5|45167.5|45185|45165|2
1642787630000|2022-01-21 17:53:50|45185|45165|45186|45166|45186|45166|45185|45165|28
1642787640000|2022-01-21 17:54:00|45185|45165|45186|45166|45187|45167|45183.5|45163.5|7
1642787650000|2022-01-21 17:54:10|45185|45165|45186|45166|45187|45167|45183.5|45163.5|9
1642787660000|2022-01-21 17:54:20|45187|45167|45184.5|45164.5|45187|45167|45184.5|45164.5|4
1642787670000|2022-01-21 17:54:30|45186|45166|45187|45167|45187|45167|45183.5|45163.5|4
1642787680000|2022-01-21 17:54:40|45186|45166|45187|45167|45187|45167|45183.5|45163.5|10
1642787690000|2022-01-21 17:54:50|45186|45166|45187|45167|45187|45167|45186|45166|31
1642787700000|2022-01-21 17:55:00|45186|45166|45186|45166|45187|45167|45186|45166|17
1642787710000|2022-01-21 17:55:10|45187|45167|45187|45167|45188.5|45168.5|45184.5|45164.5|8
1642787720000|2022-01-21 17:55:20|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|33
1642787730000|2022-01-21 17:55:30|45186|45166|45186|45166|45186|45166|45186|45166|8
1642787740000|2022-01-21 17:55:40|45185|45165|45186|45166|45187|45167|45183.5|45163.5|12
1642787750000|2022-01-21 17:55:50|45187|45167|45187|45167|45187|45167|45187|45167|13
1642787760000|2022-01-21 17:56:00|||||||||23
1642787770000|2022-01-21 17:56:10|45188.5|45168.5|45199.5|45179.5|45201|45181|45188.5|45168.5|11
1642787780000|2022-01-21 17:56:20|45202|45182|45200|45180|45205|45185|45200|45180|7
1642787790000|2022-01-21 17:56:30|45199|45179|45195|45175|45200|45180|45195|45175|5
1642787800000|2022-01-21 17:56:40|45194|45174|45195|45175|45195|45175|45192.5|45172.5|4
1642787810000|2022-01-21 17:56:50|45200|45180|45204|45184|45204|45184|45200|45180|9
1642787820000|2022-01-21 17:57:00|45202.5|45182.5|45222.5|45202.5|45226|45206|45201.5|45181.5|13
1642787830000|2022-01-21 17:57:10|45221|45201|45225|45205|45225|45205|45220|45200|5
1642787840000|2022-01-21 17:57:20|45227.5|45207.5|45225|45205|45228.5|45208.5|45224|45204|12
1642787850000|2022-01-21 17:57:30|45227.5|45207.5|45233.5|45213.5|45233.5|45213.5|45227.5|45207.5|15
1642787860000|2022-01-21 17:57:40|45231|45211|45232.5|45212.5|45235|45215|45230|45210|17
1642787870000|2022-01-21 17:57:50|45231|45211|45238.5|45218.5|45238.5|45218.5|45230|45210|7
1642787880000|2022-01-21 17:58:00|45236|45216|45237.5|45217.5|45240|45220|45235|45215|15
1642787890000|2022-01-21 17:58:10|45240|45220|45239|45219|45247.5|45227.5|45239|45219|18
1642787900000|2022-01-21 17:58:20|45238|45218|45237.5|45217.5|45238|45218|45235|45215|16
1642787910000|2022-01-21 17:58:30|45241|45221|45260|45240|45260|45240|45241|45221|16
1642787920000|2022-01-21 17:58:40|45261|45241|45261|45241|45265|45245|45260|45240|37
1642787930000|2022-01-21 17:58:50|45260|45240|45258.5|45238.5|45261|45241|45258.5|45238.5|8
1642787940000|2022-01-21 17:59:00|45255|45235|45252|45232|45255|45235|45237|45217|94
1642787950000|2022-01-21 17:59:10|45253|45233|45275.5|45255.5|45275.5|45255.5|45253|45233|95
1642787960000|2022-01-21 17:59:20|45274|45254|45254.5|45234.5|45277|45257|45252|45232|166
1642787970000|2022-01-21 17:59:30|45257|45237|45243.5|45223.5|45259|45239|45243.5|45223.5|104
1642787980000|2022-01-21 17:59:40|45242.5|45222.5|45240.5|45220.5|45243.5|45223.5|45237|45217|106
1642787990000|2022-01-21 17:59:50|45238.5|45218.5|45235|45215|45240.5|45220.5|45234.5|45214.5|163
1642788000000|2022-01-21 18:00:00|45233.5|45213.5|45215|45195|45233.5|45213.5|45215|45195|47
1642788010000|2022-01-21 18:00:10|45216|45196|45215|45195|45216|45196|45215|45195|10
1642788020000|2022-01-21 18:00:20|45214|45194|45225|45205|45225|45205|45214|45194|20
1642788030000|2022-01-21 18:00:30|45223.5|45203.5|45244|45224|45244|45224|45223.5|45203.5|30
1642788040000|2022-01-21 18:00:40|45240|45220|45240|45220|45242.5|45222.5|45235|45215|11
1642788050000|2022-01-21 18:00:50|45239|45219|45232.5|45212.5|45239|45219|45232.5|45212.5|12
1642788060000|2022-01-21 18:01:00|45233.5|45213.5|45227.5|45207.5|45235|45215|45227.5|45207.5|3
1642788070000|2022-01-21 18:01:10|45225|45205|45225|45205|45225|45205|45225|45205|9
1642788080000|2022-01-21 18:01:20|45227|45207|45231|45211|45231|45211|45226|45206|6
1642788090000|2022-01-21 18:01:30|45230|45210|45230|45210|45231|45211|45230|45210|4
1642788100000|2022-01-21 18:01:40|45232.5|45212.5|45227.5|45207.5|45232.5|45212.5|45227.5|45207.5|4
1642788110000|2022-01-21 18:01:50|45226.5|45206.5|45217.5|45197.5|45226.5|45206.5|45217.5|45197.5|2
1642788130000|2022-01-21 18:02:10|45216.5|45196.5|45213.5|45193.5|45216.5|45196.5|45211|45191|11
1642788140000|2022-01-21 18:02:20|45211|45191|45200|45180|45211|45191|45200|45180|8
1642788150000|2022-01-21 18:02:30|45199|45179|45205|45185|45205|45185|45199|45179|7
1642788160000|2022-01-21 18:02:40|45207.5|45187.5|45214|45194|45214|45194|45207.5|45187.5|1
1642788170000|2022-01-21 18:02:50|45215|45195|45210|45190|45216.5|45196.5|45205|45185|2
1642788180000|2022-01-21 18:03:00|45207.5|45187.5|45205|45185|45210|45190|45205|45185|1
1642788190000|2022-01-21 18:03:10|45202.5|45182.5|45202.5|45182.5|45205|45185|45200|45180|0
1642788200000|2022-01-21 18:03:20|45200|45180|45203|45183|45205.5|45185.5|45200|45180|82
1642788210000|2022-01-21 18:03:30|45204|45184|45206.5|45186.5|45206.5|45186.5|45204|45184|1
1642788220000|2022-01-21 18:03:40|45205.5|45185.5|45198|45178|45205.5|45185.5|45196.5|45176.5|2
1642788230000|2022-01-21 18:03:50|45195.5|45175.5|45197|45177|45198|45178|45193|45173|1
1642788240000|2022-01-21 18:04:00|45195.5|45175.5|45200.5|45180.5|45200.5|45180.5|45195.5|45175.5|4
1642788250000|2022-01-21 18:04:10|45203|45183|45198|45178|45203|45183|45198|45178|3
1642788260000|2022-01-21 18:04:20|45197|45177|45190.5|45170.5|45198|45178|45190.5|45170.5|3
1642788270000|2022-01-21 18:04:30|45188|45168|45183|45163|45188|45168|45183|45163|1
1642788280000|2022-01-21 18:04:40|45179.5|45159.5|45179.5|45159.5|45179.5|45159.5|45178|45158|9
1642788290000|2022-01-21 18:04:50|45178.4|45158.4|45177|45157|45179.5|45159.5|45177|45157|2
1642788300000|2022-01-21 18:05:00|45178|45158|45185.5|45165.5|45185.5|45165.5|45178|45158|3
1642788310000|2022-01-21 18:05:10|45186.5|45166.5|45188|45168|45190.5|45170.5|45185.5|45165.5|2
1642788320000|2022-01-21 18:05:20|45190.5|45170.5|45193|45173|45193|45173|45190.5|45170.5|2
1642788330000|2022-01-21 18:05:30|45192|45172|45188|45168|45195.5|45175.5|45188|45168|7
1642788340000|2022-01-21 18:05:40|45185.5|45165.5|45180.5|45160.5|45188|45168|45179.5|45159.5|7
1642788350000|2022-01-21 18:05:50|45177|45157|45184.5|45164.5|45185.5|45165.5|45177|45157|9
1642788360000|2022-01-21 18:06:00|45183|45163|45183|45163|45185.5|45165.5|45180.5|45160.5|6
1642788370000|2022-01-21 18:06:10|45180.5|45160.5|45182|45162|45182|45162|45180.5|45160.5|1
1642788380000|2022-01-21 18:06:20|45183|45163|45183|45163|45183|45163|45180.5|45160.5|1
1642788390000|2022-01-21 18:06:30|45185.5|45165.5|45185.5|45165.5|45185.5|45165.5|45183|45163|0
1642788400000|2022-01-21 18:06:40|45183|45163|45188|45168|45188|45168|45183|45163|1
1642788410000|2022-01-21 18:06:50|45190.5|45170.5|45191.5|45171.5|45191.5|45171.5|45190.5|45170.5|28
1642788420000|2022-01-21 18:07:00|45193|45173|45198|45178|45198|45178|45193|45173|4
1642788430000|2022-01-21 18:07:10|45197|45177|45193|45173|45198|45178|45193|45173|6
1642788440000|2022-01-21 18:07:20|45192|45172|45191|45171|45192|45172|45191|45171|1
1642788450000|2022-01-21 18:07:30|45188.5|45168.5|45182|45162|45188.5|45168.5|45181|45161|1
1642788460000|2022-01-21 18:07:40|||||||||2
1642788470000|2022-01-21 18:07:50|45183|45163|45182|45162|45183|45163|45180.5|45160.5|2
1642788480000|2022-01-21 18:08:00|45183|45163|45185.5|45165.5|45185.5|45165.5|45183|45163|2
1642788490000|2022-01-21 18:08:10|45186.5|45166.5|45198|45178|45199|45179|45186.5|45166.5|2
1642788500000|2022-01-21 18:08:20|45200.5|45180.5|45203|45183|45204|45184|45200.5|45180.5|0
1642788510000|2022-01-21 18:08:30|45204|45184|45209|45189|45210.5|45190.5|45203|45183|7
1642788520000|2022-01-21 18:08:40|45209.5|45189.5|45203|45183|45209.5|45189.5|45202|45182|1
1642788530000|2022-01-21 18:08:50|45202|45182|45195.5|45175.5|45202|45182|45195.5|45175.5|0
1642788540000|2022-01-21 18:09:00|45192|45172|45189.9|45169.9|45192|45172|45189.9|45169.9|1
1642788550000|2022-01-21 18:09:10|45192|45172|45193|45173|45193|45173|45190.5|45170.5|1
1642788560000|2022-01-21 18:09:20|45194.5|45174.5|45200.5|45180.5|45200.5|45180.5|45194.5|45174.5|1
1642788570000|2022-01-21 18:09:30|45201.5|45181.5|45200.5|45180.5|45203|45183|45200.5|45180.5|3
1642788580000|2022-01-21 18:09:40|45198|45178|45198|45178|45198|45178|45198|45178|1
1642788590000|2022-01-21 18:09:50|||||||||1
1642788600000|2022-01-21 18:10:00|45199.5|45179.5|45213|45193|45213|45193|45198|45178|8
1642788610000|2022-01-21 18:10:10|45214|45194|45218|45198|45220.5|45200.5|45213|45193|0
1642788620000|2022-01-21 18:10:20|45215.5|45195.5|45217|45197|45218|45198|45215.5|45195.5|0
1642788630000|2022-01-21 18:10:30|45214|45194|45216.5|45196.5|45216.5|45196.5|45213|45193|1
1642788640000|2022-01-21 18:10:40|45218|45198|45218|45198|45219|45199|45218|45198|1
1642788650000|2022-01-21 18:10:50|45220.5|45200.5|45223|45203|45224|45204|45220.5|45200.5|3
1642788660000|2022-01-21 18:11:00|45228|45208|45229|45209|45229|45209|45224|45204|7
1642788670000|2022-01-21 18:11:10|45231.5|45211.5|45238|45218|45238|45218|45230.5|45210.5|2
1642788680000|2022-01-21 18:11:20|45239|45219|45235.5|45215.5|45240.5|45220.5|45235.5|45215.5|10
1642788690000|2022-01-21 18:11:30|45238|45218|45233|45213|45238|45218|45233|45213|4
1642788700000|2022-01-21 18:11:40|45229.9|45209.9|45228|45208|45229.9|45209.9|45224.5|45204.5|2
1642788710000|2022-01-21 18:11:50|45234.5|45214.5|45238|45218|45238|45218|45234.5|45214.5|6
1642788720000|2022-01-21 18:12:00|45235.5|45215.5|45230.5|45210.5|45235.5|45215.5|45230.5|45210.5|1
1642788730000|2022-01-21 18:12:10|45228|45208|45230.5|45210.5|45230.5|45210.5|45227|45207|1
1642788740000|2022-01-21 18:12:20|45228|45208|45230.5|45210.5|45233|45213|45228|45208|1
1642788750000|2022-01-21 18:12:30|45233|45213|45233|45213|45233|45213|45228|45208|0
1642788760000|2022-01-21 18:12:40|45230.5|45210.5|45233|45213|45233|45213|45230.5|45210.5|0
1642788770000|2022-01-21 18:12:50|45230.5|45210.5|45230.5|45210.5|45233|45213|45229|45209|4
1642788780000|2022-01-21 18:13:00|45228|45208|45224|45204|45228|45208|45224|45204|3
1642788790000|2022-01-21 18:13:10|45223|45203|45220.5|45200.5|45223|45203|45220.5|45200.5|1
1642788800000|2022-01-21 18:13:20|45218|45198|45215.5|45195.5|45218|45198|45215.5|45195.5|0
1642788810000|2022-01-21 18:13:30|45218|45198|45215.5|45195.5|45218|45198|45213|45193|2
1642788820000|2022-01-21 18:13:40|45213|45193|45213|45193|45213|45193|45213|45193|1
1642788830000|2022-01-21 18:13:50|45216.5|45196.5|45215.5|45195.5|45218|45198|45213|45193|4
1642788840000|2022-01-21 18:14:00|45218|45198|45218|45198|45218|45198|45218|45198|1
1642788850000|2022-01-21 18:14:10|45219.5|45199.5|45220.5|45200.5|45220.5|45200.5|45218|45198|3
1642788870000|2022-01-21 18:14:30|45222|45202|45224|45204|45224|45204|45222|45202|0
1642788880000|2022-01-21 18:14:40|45223|45203|45223|45203|45225.5|45205.5|45223|45203|0
1642788890000|2022-01-21 18:14:50|45224|45204|45225.5|45205.5|45225.5|45205.5|45223|45203|1
1642788900000|2022-01-21 18:15:00|45223|45203|45220.5|45200.5|45225.5|45205.5|45220.5|45200.5|2
1642788910000|2022-01-21 18:15:10|45222|45202|45222|45202|45222|45202|45222|45202|0
1642788920000|2022-01-21 18:15:20|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|1
1642788930000|2022-01-21 18:15:30|45218|45198|45215.5|45195.5|45218|45198|45215.5|45195.5|0
1642788940000|2022-01-21 18:15:40|45218|45198|45218|45198|45218|45198|45215.5|45195.5|0
1642788950000|2022-01-21 18:15:50|45215.5|45195.5|45218|45198|45218|45198|45215.5|45195.5|0
1642788960000|2022-01-21 18:16:00|||||||||1
1642788970000|2022-01-21 18:16:10|45219.5|45199.5|45213|45193|45219.5|45199.5|45212|45192|2
1642788980000|2022-01-21 18:16:20|45210.5|45190.5|45213|45193|45213|45193|45210.5|45190.5|1
1642788990000|2022-01-21 18:16:30|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|45213|45193|1
1642789000000|2022-01-21 18:16:40|45213|45193|45213|45193|45215.5|45195.5|45213|45193|0
1642789010000|2022-01-21 18:16:50|45212|45192|45213|45193|45215.5|45195.5|45212|45192|1
1642789020000|2022-01-21 18:17:00|45211.5|45191.5|45213|45193|45213|45193|45211.5|45191.5|0
1642789030000|2022-01-21 18:17:10|45215.5|45195.5|45215.5|45195.5|45218|45198|45214|45194|2
1642789040000|2022-01-21 18:17:20|45218|45198|45215.5|45195.5|45218|45198|45215.5|45195.5|0
1642789050000|2022-01-21 18:17:30|45216.5|45196.5|45208|45188|45218|45198|45208|45188|5
1642789060000|2022-01-21 18:17:40|45205.5|45185.5|45205.5|45185.5|45208|45188|45203|45183|1
1642789070000|2022-01-21 18:17:50|45208|45188|45205.5|45185.5|45208|45188|45205.5|45185.5|0
1642789080000|2022-01-21 18:18:00|45206.5|45186.5|45205.5|45185.5|45209|45189|45205.5|45185.5|1
1642789090000|2022-01-21 18:18:10|45204.5|45184.5|45200.5|45180.5|45204.5|45184.5|45200.5|45180.5|4
1642789100000|2022-01-21 18:18:20|45198|45178|45198|45178|45198|45178|45195.5|45175.5|2
1642789110000|2022-01-21 18:18:30|45193|45173|45193|45173|45193|45173|45193|45173|1
1642789120000|2022-01-21 18:18:40|||||||||3
1642789130000|2022-01-21 18:18:50|45190.5|45170.5|45188|45168|45190.5|45170.5|45185.5|45165.5|2
1642789140000|2022-01-21 18:19:00|45187|45167|45188|45168|45190.5|45170.5|45183|45163|2
1642789150000|2022-01-21 18:19:10|45187|45167|45183|45163|45188|45168|45183|45163|20
1642789160000|2022-01-21 18:19:20|45182|45162|45177.5|45157.5|45182|45162|45176.5|45156.5|3
1642789170000|2022-01-21 18:19:30|45179|45159|45179|45159|45179|45159|45179|45159|0
1642789180000|2022-01-21 18:19:40|||||||||2
1642789190000|2022-01-21 18:19:50|45180|45160|45205|45185|45207.5|45187.5|45180|45160|8
1642789200000|2022-01-21 18:20:00|45203|45183|45223.5|45203.5|45227.5|45207.5|45203|45183|23
1642789210000|2022-01-21 18:20:10|45222.5|45202.5|45213.5|45193.5|45222.5|45202.5|45212.5|45192.5|4
1642789220000|2022-01-21 18:20:20|45212.5|45192.5|45207.5|45187.5|45215|45195|45207.5|45187.5|1
1642789230000|2022-01-21 18:20:30|45205|45185|45205|45185|45207.5|45187.5|45205|45185|1
1642789240000|2022-01-21 18:20:40|45204|45184|45195|45175|45204|45184|45195|45175|5
1642789250000|2022-01-21 18:20:50|45197.5|45177.5|45192.5|45172.5|45197.5|45177.5|45192.5|45172.5|0
1642789260000|2022-01-21 18:21:00|45195|45175|45192.5|45172.5|45197.5|45177.5|45192.5|45172.5|0
1642789270000|2022-01-21 18:21:10|45190|45170|45190|45170|45192.5|45172.5|45185|45165|1
1642789280000|2022-01-21 18:21:20|45187.5|45167.5|45187.5|45167.5|45187.5|45167.5|45187.5|45167.5|1
1642789290000|2022-01-21 18:21:30|45185|45165|45179|45159|45185|45165|45179|45159|1
1642789300000|2022-01-21 18:21:40|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|2
1642789310000|2022-01-21 18:21:50|45172.5|45152.5|45169|45149|45172.5|45152.5|45169|45149|3
1642789320000|2022-01-21 18:22:00|45167.5|45147.5|45162.5|45142.5|45167.5|45147.5|45159|45139|3
1642789330000|2022-01-21 18:22:10|45160|45140|45165|45145|45165|45145|45160|45140|2
1642789340000|2022-01-21 18:22:20|45160|45140|45155|45135|45160|45140|45155|45135|5
1642789350000|2022-01-21 18:22:30|45156|45136|45160|45140|45160|45140|45155|45135|7
1642789360000|2022-01-21 18:22:40|45157.5|45137.5|45155|45135|45157.5|45137.5|45152.5|45132.5|0
1642789370000|2022-01-21 18:22:50|45154|45134|45152.5|45132.5|45155|45135|45152.5|45132.5|1
1642789380000|2022-01-21 18:23:00|45155|45135|45155|45135|45160|45140|45154|45134|7
1642789390000|2022-01-21 18:23:10|45154|45134|45165|45145|45165|45145|45154|45134|7
1642789400000|2022-01-21 18:23:20|45162.5|45142.5|45165|45145|45165|45145|45162.5|45142.5|3
1642789410000|2022-01-21 18:23:30|45164|45144|45154|45134|45164|45144|45152.5|45132.5|8
1642789420000|2022-01-21 18:23:40|45153|45133|45152.5|45132.5|45155|45135|45150|45130|2
1642789430000|2022-01-21 18:23:50|45155|45135|45142.5|45122.5|45155|45135|45142.5|45122.5|8
1642789440000|2022-01-21 18:24:00|45144|45124|45142.5|45122.5|45147.5|45127.5|45141.5|45121.5|15
1642789450000|2022-01-21 18:24:10|45140|45120|45152.5|45132.5|45152.5|45132.5|45140|45120|7
1642789460000|2022-01-21 18:24:20|45147.5|45127.5|45142.5|45122.5|45149|45129|45142.5|45122.5|11
1642789470000|2022-01-21 18:24:30|45143.5|45123.5|45142.5|45122.5|45145|45125|45141|45121|0
1642789480000|2022-01-21 18:24:40|45141|45121|45147.5|45127.5|45147.5|45127.5|45141|45121|2
1642789490000|2022-01-21 18:24:50|45146.5|45126.5|45147.5|45127.5|45147.5|45127.5|45145|45125|4
1642789500000|2022-01-21 18:25:00|45145|45125|45147.5|45127.5|45147.5|45127.5|45140|45120|4
1642789510000|2022-01-21 18:25:10|45152|45132|45151.5|45131.5|45152.5|45132.5|45150|45130|2
1642789520000|2022-01-21 18:25:20|45150|45130|45156|45136|45156|45136|45150|45130|7
1642789530000|2022-01-21 18:25:30|45155|45135|45154|45134|45156|45136|45154|45134|2
1642789540000|2022-01-21 18:25:40|45152.5|45132.5|45153.5|45133.5|45155|45135|45151.5|45131.5|2
1642789550000|2022-01-21 18:25:50|45154|45134|45158.5|45138.5|45158.5|45138.5|45152.5|45132.5|5
1642789560000|2022-01-21 18:26:00|45161|45141|45157.5|45137.5|45161|45141|45157.5|45137.5|3
1642789570000|2022-01-21 18:26:10|45156|45136|45155|45135|45158.5|45138.5|45155|45135|6
1642789580000|2022-01-21 18:26:20|45156|45136|45155|45135|45156|45136|45152.5|45132.5|1
1642789590000|2022-01-21 18:26:30|45153.5|45133.5|45147.5|45127.5|45155|45135|45147.5|45127.5|1
1642789600000|2022-01-21 18:26:40|45148.5|45128.5|45150|45130|45150|45130|45145|45125|1
1642789610000|2022-01-21 18:26:50|45149|45129|45160|45140|45160|45140|45149|45129|8
1642789620000|2022-01-21 18:27:00|45158.5|45138.5|45160|45140|45161|45141|45156|45136|6
1642789630000|2022-01-21 18:27:10|45161|45141|45163.5|45143.5|45163.5|45143.5|45158.5|45138.5|2
1642789640000|2022-01-21 18:27:20|45167.5|45147.5|45166|45146|45168.5|45148.5|45166|45146|5
1642789650000|2022-01-21 18:27:30|45168.5|45148.5|45167.5|45147.5|45170|45150|45167.5|45147.5|2
1642789660000|2022-01-21 18:27:40|45170|45150|45168.5|45148.5|45171|45151|45168.5|45148.5|6
1642789670000|2022-01-21 18:27:50|45167.5|45147.5|45165|45145|45168.5|45148.5|45165|45145|0
1642789680000|2022-01-21 18:28:00|45166|45146|45168.5|45148.5|45168.5|45148.5|45165|45145|1
1642789690000|2022-01-21 18:28:10|45170|45150|45170|45150|45171|45151|45170|45150|4
1642789700000|2022-01-21 18:28:20|45169|45149|45165|45145|45170|45150|45165|45145|2
1642789710000|2022-01-21 18:28:30|45166|45146|45170|45150|45170|45150|45165|45145|3
1642789720000|2022-01-21 18:28:40|45168.5|45148.5|45163.5|45143.5|45168.5|45148.5|45163.5|45143.5|5
1642789730000|2022-01-21 18:28:50|45164|45144|45158|45138|45164|45144|45158|45138|4
1642789740000|2022-01-21 18:29:00|45155|45135|45153.5|45133.5|45155|45135|45153.5|45133.5|10
1642789750000|2022-01-21 18:29:10|45152.5|45132.5|45149|45129|45153.5|45133.5|45149|45129|2
1642789760000|2022-01-21 18:29:20|45150|45130|45154|45134|45154|45134|45150|45130|1
1642789770000|2022-01-21 18:29:30|45153|45133|45150|45130|45153|45133|45147.5|45127.5|1
1642789780000|2022-01-21 18:29:40|45149|45129|45147.5|45127.5|45150|45130|45147.5|45127.5|1
1642789790000|2022-01-21 18:29:50|45150|45130|45145|45125|45150|45130|45145|45125|1
1642789800000|2022-01-21 18:30:00|45147.5|45127.5|45153.5|45133.5|45154.5|45134.5|45145|45125|9
1642789810000|2022-01-21 18:30:10|45152|45132|45151|45131|45155|45135|45147.5|45127.5|3
1642789820000|2022-01-21 18:30:20|45152.5|45132.5|45162.5|45142.5|45166|45146|45152.5|45132.5|7
1642789830000|2022-01-21 18:30:30|45165|45145|45176|45156|45176|45156|45164|45144|3
1642789840000|2022-01-21 18:30:40|45177.5|45157.5|45175|45155|45177.5|45157.5|45175|45155|4
1642789850000|2022-01-21 18:30:50|45170|45150|45172.5|45152.5|45172.5|45152.5|45159|45139|30
1642789860000|2022-01-21 18:31:00|45170|45150|45171|45151|45171.5|45151.5|45167.5|45147.5|5
1642789870000|2022-01-21 18:31:10|45172|45152|45166|45146|45173.5|45153.5|45166|45146|7
1642789880000|2022-01-21 18:31:20|45167.5|45147.5|45155|45135|45167.5|45147.5|45155|45135|27
1642789890000|2022-01-21 18:31:30|45157.5|45137.5|45154|45134|45162.5|45142.5|45154|45134|6
1642789900000|2022-01-21 18:31:40|45152.5|45132.5|45143.5|45123.5|45154|45134|45142.5|45122.5|19
1642789910000|2022-01-21 18:31:50|45142.5|45122.5|45140|45120|45145|45125|45140|45120|3
1642789920000|2022-01-21 18:32:00|45142.5|45122.5|45145|45125|45147.5|45127.5|45140|45120|4
1642789930000|2022-01-21 18:32:10|45142.5|45122.5|45142.5|45122.5|45145|45125|45141|45121|0
1642789940000|2022-01-21 18:32:20|45145|45125|45153|45133|45154.5|45134.5|45142.5|45122.5|14
1642789950000|2022-01-21 18:32:30|45154|45134|45163|45143|45163|45143|45149|45129|5
1642789960000|2022-01-21 18:32:40|45160.5|45140.5|45170.5|45150.5|45170.5|45150.5|45158|45138|15
1642789970000|2022-01-21 18:32:50|45169|45149|45170.5|45150.5|45175|45155|45168|45148|2
1642789980000|2022-01-21 18:33:00|45173|45153|45166.5|45146.5|45173|45153|45166.5|45146.5|2
1642789990000|2022-01-21 18:33:10|45168|45148|45163|45143|45168|45148|45160.5|45140.5|17
1642790000000|2022-01-21 18:33:20|45164.5|45144.5|45169|45149|45169|45149|45163|45143|6
1642790010000|2022-01-21 18:33:30|45168|45148|45165.5|45145.5|45168|45148|45163|45143|5
1642790020000|2022-01-21 18:33:40|45163|45143|45164|45144|45166.5|45146.5|45163|45143|1
1642790030000|2022-01-21 18:33:50|45163|45143|45163|45143|45163|45143|45163|45143|3
1642790040000|2022-01-21 18:34:00|45164|45144|45168|45148|45168|45148|45163|45143|5
1642790050000|2022-01-21 18:34:10|45163|45143|45165.5|45145.5|45168|45148|45163|45143|8
1642790060000|2022-01-21 18:34:20|45166.5|45146.5|45163|45143|45166.5|45146.5|45160.5|45140.5|14
1642790070000|2022-01-21 18:34:30|45160.5|45140.5|45160.5|45140.5|45163|45143|45158|45138|0
1642790080000|2022-01-21 18:34:40|45158|45138|45158|45138|45158|45138|45155.5|45135.5|0
1642790090000|2022-01-21 18:34:50|45157|45137|45150.5|45130.5|45157|45137|45150.5|45130.5|3
1642790100000|2022-01-21 18:35:00|45151.5|45131.5|45146|45126|45153|45133|45146|45126|4
1642790110000|2022-01-21 18:35:10|45144.5|45124.5|45140.5|45120.5|45147|45127|45140.5|45120.5|11
1642790120000|2022-01-21 18:35:20|45139.5|45119.5|45143|45123|45143|45123|45135.5|45115.5|13
1642790130000|2022-01-21 18:35:30|45145.5|45125.5|45143|45123|45145.5|45125.5|45139|45119|1
1642790140000|2022-01-21 18:35:40|45144|45124|45145.5|45125.5|45148|45128|45144|45124|5
1642790150000|2022-01-21 18:35:50|45148|45128|45143|45123|45148|45128|45143|45123|1
1642790160000|2022-01-21 18:36:00|45144|45124|45158|45138|45158|45138|45143|45123|2
1642790170000|2022-01-21 18:36:10|45157|45137|45158|45138|45160.5|45140.5|45155.5|45135.5|2
1642790180000|2022-01-21 18:36:20|45156.5|45136.5|45147|45127|45158|45138|45147|45127|2
1642790190000|2022-01-21 18:36:30|45148|45128|45148|45128|45148|45128|45148|45128|9
1642790200000|2022-01-21 18:36:40|45147|45127|45142|45122|45147|45127|45140.5|45120.5|16
1642790210000|2022-01-21 18:36:50|45140.5|45120.5|45149|45129|45149|45129|45139|45119|5
1642790220000|2022-01-21 18:37:00|45150|45130|45153|45133|45155.5|45135.5|45150|45130|6
1642790230000|2022-01-21 18:37:10|45151.5|45131.5|45145.5|45125.5|45151.5|45131.5|45145.5|45125.5|12
1642790240000|2022-01-21 18:37:20|45148|45128|45149|45129|45151.5|45131.5|45148|45128|1
1642790250000|2022-01-21 18:37:30|45150.5|45130.5|45157.5|45137.5|45158|45138|45150.5|45130.5|8
1642790260000|2022-01-21 18:37:40|45156.5|45136.5|45160.5|45140.5|45161.5|45141.5|45156.5|45136.5|1
1642790270000|2022-01-21 18:37:50|45159.5|45139.5|45159|45139|45160.5|45140.5|45156.5|45136.5|5
1642790280000|2022-01-21 18:38:00|45160.5|45140.5|45171.5|45151.5|45171.5|45151.5|45158|45138|14
1642790290000|2022-01-21 18:38:10|45172.5|45152.5|45188|45168|45190.5|45170.5|45172.5|45152.5|7
1642790300000|2022-01-21 18:38:20|45185.5|45165.5|45185.5|45165.5|45185.5|45165.5|45183|45163|3
1642790310000|2022-01-21 18:38:30|45189|45169|45198|45178|45198|45178|45189|45169|5
1642790320000|2022-01-21 18:38:40|45199|45179|45205|45185|45208|45188|45199|45179|6
1642790330000|2022-01-21 18:38:50|45204|45184|45202|45182|45205.5|45185.5|45197|45177|10
1642790340000|2022-01-21 18:39:00|45203|45183|45209|45189|45209|45189|45203|45183|10
1642790350000|2022-01-21 18:39:10|45210.5|45190.5|45199.5|45179.5|45211.5|45191.5|45199.5|45179.5|14
1642790360000|2022-01-21 18:39:20|45198.5|45178.5|45209|45189|45213|45193|45193|45173|13
1642790370000|2022-01-21 18:39:30|45210.5|45190.5|45208|45188|45210.5|45190.5|45203|45183|1
1642790380000|2022-01-21 18:39:40|45204|45184|45203|45183|45208|45188|45203|45183|2
1642790390000|2022-01-21 18:39:50|45200.5|45180.5|45208|45188|45208|45188|45200.5|45180.5|2
1642790400000|2022-01-21 18:40:00|45205.5|45185.5|45205.5|45185.5|45208|45188|45203|45183|3
1642790410000|2022-01-21 18:40:10|45206.5|45186.5|45205.5|45185.5|45208|45188|45203|45183|1
1642790420000|2022-01-21 18:40:20|45208|45188|45208|45188|45213|45193|45205.5|45185.5|0
1642790430000|2022-01-21 18:40:30|45206.5|45186.5|45204.5|45184.5|45206.5|45186.5|45203|45183|4
1642790440000|2022-01-21 18:40:40|45203|45183|45200.5|45180.5|45205.5|45185.5|45200.5|45180.5|0
1642790450000|2022-01-21 18:40:50|45198|45178|45206|45186|45207.5|45187.5|45197.5|45177.5|3
1642790460000|2022-01-21 18:41:00|45207.5|45187.5|45214|45194|45216.5|45196.5|45206|45186|5
1642790470000|2022-01-21 18:41:10|45213|45193|45207.5|45187.5|45213|45193|45206.5|45186.5|1
1642790480000|2022-01-21 18:41:20|45205|45185|45205|45185|45205|45185|45202.5|45182.5|0
1642790500000|2022-01-21 18:41:40|45203.5|45183.5|45202.5|45182.5|45203.5|45183.5|45201.5|45181.5|3
1642790510000|2022-01-21 18:41:50|45203.5|45183.5|45213.5|45193.5|45213.5|45193.5|45202.5|45182.5|10
1642790520000|2022-01-21 18:42:00|45212.5|45192.5|45215|45195|45215|45195|45212.5|45192.5|0
1642790530000|2022-01-21 18:42:10|45214|45194|45214|45194|45214|45194|45214|45194|5
1642790540000|2022-01-21 18:42:20|45212.5|45192.5|45212.5|45192.5|45215|45195|45212.5|45192.5|0
1642790550000|2022-01-21 18:42:30|45211.5|45191.5|45201.5|45181.5|45211.5|45191.5|45201.5|45181.5|4
1642790560000|2022-01-21 18:42:40|45202.5|45182.5|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|1
1642790570000|2022-01-21 18:42:50|45196.5|45176.5|45205|45185|45205|45185|45195|45175|4
1642790580000|2022-01-21 18:43:00|45207.5|45187.5|45207.5|45187.5|45210|45190|45206|45186|1
1642790590000|2022-01-21 18:43:10|45208.5|45188.5|45205|45185|45210|45190|45205|45185|1
1642790600000|2022-01-21 18:43:20|45207.5|45187.5|45210|45190|45211|45191|45207.5|45187.5|0
1642790610000|2022-01-21 18:43:30|45211|45191|45210|45190|45212.5|45192.5|45210|45190|0
1642790620000|2022-01-21 18:43:40|45211|45191|45214|45194|45215|45195|45211|45191|1
1642790630000|2022-01-21 18:43:50|45210|45190|45211|45191|45212|45192|45210|45190|1
1642790640000|2022-01-21 18:44:00|45210|45190|45215|45195|45215|45195|45210|45190|1
1642790650000|2022-01-21 18:44:10|||||||||3
1642790660000|2022-01-21 18:44:20|45213.5|45193.5|45215|45195|45215|45195|45213.5|45193.5|1
1642790670000|2022-01-21 18:44:30|||||||||2
1642790690000|2022-01-21 18:44:50|45213.5|45193.5|45211|45191|45213.5|45193.5|45211|45191|1
1642790700000|2022-01-21 18:45:00|45212.5|45192.5|45210|45190|45215|45195|45210|45190|1
1642790710000|2022-01-21 18:45:10|45208.5|45188.5|45203.5|45183.5|45210|45190|45202.5|45182.5|1
1642790720000|2022-01-21 18:45:20|45202.5|45182.5|45200|45180|45202.5|45182.5|45197.5|45177.5|1
1642790730000|2022-01-21 18:45:30|45201|45181|45205|45185|45205|45185|45201|45181|2
1642790740000|2022-01-21 18:45:40|45204|45184|45210|45190|45211|45191|45204|45184|3
1642790750000|2022-01-21 18:45:50|45208.5|45188.5|45215|45195|45215|45195|45208.5|45188.5|2
1642790760000|2022-01-21 18:46:00|45214|45194|45215|45195|45215|45195|45210|45190|3
1642790770000|2022-01-21 18:46:10|45213.5|45193.5|45210|45190|45213.5|45193.5|45210|45190|9
1642790780000|2022-01-21 18:46:20|45209|45189|45192.5|45172.5|45209|45189|45192.5|45172.5|2
1642790790000|2022-01-21 18:46:30|45194|45174|45197.5|45177.5|45197.5|45177.5|45192.5|45172.5|1
1642790800000|2022-01-21 18:46:40|45198.5|45178.5|45200|45180|45202.5|45182.5|45198.5|45178.5|0
1642790810000|2022-01-21 18:46:50|45199|45179|45197.5|45177.5|45199|45179|45195|45175|1
1642790820000|2022-01-21 18:47:00|45200|45180|45208.5|45188.5|45210|45190|45200|45180|1
1642790830000|2022-01-21 18:47:10|45210|45190|45194|45174|45210|45190|45192.5|45172.5|2
1642790840000|2022-01-21 18:47:20|45192.5|45172.5|45190|45170|45195|45175|45187.5|45167.5|4
1642790850000|2022-01-21 18:47:30|45191.5|45171.5|45195|45175|45195|45175|45188.5|45168.5|0
1642790860000|2022-01-21 18:47:40|45192.5|45172.5|45190|45170|45195|45175|45190|45170|0
1642790870000|2022-01-21 18:47:50|45192.5|45172.5|45195|45175|45195|45175|45187.5|45167.5|1
1642790880000|2022-01-21 18:48:00|45194|45174|45193.5|45173.5|45195|45175|45190|45170|0
1642790890000|2022-01-21 18:48:10|45192.5|45172.5|45195|45175|45195|45175|45192.5|45172.5|0
1642790900000|2022-01-21 18:48:20|45196.5|45176.5|45187.5|45167.5|45197.5|45177.5|45187.5|45167.5|1
1642790910000|2022-01-21 18:48:30|45186|45166|45186.5|45166.5|45187.5|45167.5|45185|45165|0
1642790920000|2022-01-21 18:48:40|45187.5|45167.5|45182.5|45162.5|45187.5|45167.5|45182.5|45162.5|0
1642790930000|2022-01-21 18:48:50|45185|45165|45187.5|45167.5|45189|45169|45182.5|45162.5|0
1642790940000|2022-01-21 18:49:00|45189|45169|45200|45180|45200|45180|45189|45169|0
1642790950000|2022-01-21 18:49:10|45202.5|45182.5|45203.5|45183.5|45207.5|45187.5|45200|45180|0
1642790960000|2022-01-21 18:49:20|45204|45184|45197.5|45177.5|45204|45184|45195|45175|3
1642790970000|2022-01-21 18:49:30|45198.5|45178.5|45200|45180|45202.5|45182.5|45192.5|45172.5|6
1642790980000|2022-01-21 18:49:40|45205|45185|45207.5|45187.5|45207.5|45187.5|45205|45185|0
1642790990000|2022-01-21 18:49:50|45206.5|45186.5|45214|45194|45215|45195|45205|45185|0
1642791000000|2022-01-21 18:50:00|45212.5|45192.5|45223.5|45203.5|45223.5|45203.5|45212.5|45192.5|17
1642791010000|2022-01-21 18:50:10|45225|45205|45235|45215|45237.5|45217.5|45225|45205|6
1642791020000|2022-01-21 18:50:20|45237.5|45217.5|45239|45219|45243.5|45223.5|45237.5|45217.5|9
1642791030000|2022-01-21 18:50:30|45237.5|45217.5|45227.5|45207.5|45240|45220|45225|45205|4
1642791040000|2022-01-21 18:50:40|45226|45206|45230|45210|45232.5|45212.5|45225|45205|1
1642791050000|2022-01-21 18:50:50|45231|45211|45235|45215|45235|45215|45231|45211|2
1642791060000|2022-01-21 18:51:00|45238.5|45218.5|45230|45210|45243.5|45223.5|45230|45210|4
1642791070000|2022-01-21 18:51:10|45232.5|45212.5|45227.5|45207.5|45232.5|45212.5|45225|45205|0
1642791080000|2022-01-21 18:51:20|45225|45205|45227.5|45207.5|45230|45210|45225|45205|2
1642791090000|2022-01-21 18:51:30|45228.5|45208.5|45222.5|45202.5|45230|45210|45220|45200|1
1642791100000|2022-01-21 18:51:40|45220|45200|45222.5|45202.5|45222.5|45202.5|45217.5|45197.5|1
1642791110000|2022-01-21 18:51:50|45220|45200|45225|45205|45225|45205|45220|45200|0
1642791120000|2022-01-21 18:52:00|45223.5|45203.5|45227.5|45207.5|45227.5|45207.5|45220|45200|2
1642791130000|2022-01-21 18:52:10|45225|45205|45227.5|45207.5|45227.5|45207.5|45223|45203|0
1642791140000|2022-01-21 18:52:20|45230|45210|45231|45211|45233.5|45213.5|45230|45210|2
1642791150000|2022-01-21 18:52:30|45228.5|45208.5|45227.5|45207.5|45228.5|45208.5|45227.5|45207.5|1
1642791160000|2022-01-21 18:52:40|45225|45205|45230|45210|45230|45210|45225|45205|0
1642791170000|2022-01-21 18:52:50|45235|45215|45240|45220|45242.5|45222.5|45235|45215|2
1642791180000|2022-01-21 18:53:00|45237.5|45217.5|45237.5|45217.5|45242.5|45222.5|45237.5|45217.5|1
1642791190000|2022-01-21 18:53:10|45235|45215|45235|45215|45237.5|45217.5|45230|45210|0
1642791200000|2022-01-21 18:53:20|45234|45214|45232.5|45212.5|45235|45215|45230|45210|1
1642791210000|2022-01-21 18:53:30|45235|45215|45237.5|45217.5|45240|45220|45230|45210|1
1642791220000|2022-01-21 18:53:40|45238.5|45218.5|45236|45216|45240|45220|45235|45215|1
1642791230000|2022-01-21 18:53:50|45237.5|45217.5|45232.5|45212.5|45237.5|45217.5|45230|45210|0
1642791240000|2022-01-21 18:54:00|45235|45215|45245|45225|45245|45225|45230|45210|1
1642791250000|2022-01-21 18:54:10|45247.5|45227.5|45260|45240|45260|45240|45245|45225|16
1642791260000|2022-01-21 18:54:20|45261|45241|45262.5|45242.5|45263.5|45243.5|45260|45240|2
1642791270000|2022-01-21 18:54:30|45260|45240|45252.5|45232.5|45260|45240|45252.5|45232.5|9
1642791280000|2022-01-21 18:54:40|45251.5|45231.5|45257.5|45237.5|45260|45240|45250|45230|14
1642791290000|2022-01-21 18:54:50|45256.5|45236.5|45262.5|45242.5|45265|45245|45255|45235|2
1642791300000|2022-01-21 18:55:00|45265|45245|45257.5|45237.5|45265|45245|45257.5|45237.5|2
1642791310000|2022-01-21 18:55:10|45260|45240|45265|45245|45268.5|45248.5|45259|45239|9
1642791320000|2022-01-21 18:55:20|45262.5|45242.5|45260|45240|45265|45245|45260|45240|0
1642791340000|2022-01-21 18:55:40|45259|45239|45250|45230|45259|45239|45250|45230|6
1642791350000|2022-01-21 18:55:50|45252.5|45232.5|45250|45230|45255|45235|45250|45230|0
1642791360000|2022-01-21 18:56:00|45249|45229|45236|45216|45249|45229|45236|45216|0
1642791370000|2022-01-21 18:56:10|45235|45215|45237.5|45217.5|45239|45219|45235|45215|1
1642791380000|2022-01-21 18:56:20|45240|45220|45225|45205|45240|45220|45222.5|45202.5|3
1642791390000|2022-01-21 18:56:30|45227.5|45207.5|45225|45205|45227.5|45207.5|45225|45205|1
1642791400000|2022-01-21 18:56:40|||||||||2
1642791410000|2022-01-21 18:56:50|45227.5|45207.5|45228.5|45208.5|45230|45210|45227.5|45207.5|1
1642791420000|2022-01-21 18:57:00|45230|45210|45227.5|45207.5|45230|45210|45227.5|45207.5|0
1642791430000|2022-01-21 18:57:10|45230|45210|45225|45205|45230|45210|45222.5|45202.5|1
1642791440000|2022-01-21 18:57:20|45224|45204|45217.5|45197.5|45224|45204|45215|45195|3
1642791450000|2022-01-21 18:57:30|45219|45199|45227.5|45207.5|45230|45210|45219|45199|6
1642791460000|2022-01-21 18:57:40|45230|45210|45240|45220|45240|45220|45227.5|45207.5|5
1642791470000|2022-01-21 18:57:50|45241.5|45221.5|45242.5|45222.5|45244|45224|45240|45220|0
1642791480000|2022-01-21 18:58:00|45243.5|45223.5|45242.5|45222.5|45245|45225|45237.5|45217.5|2
1642791490000|2022-01-21 18:58:10|45243.5|45223.5|45240|45220|45245|45225|45237.5|45217.5|0
1642791500000|2022-01-21 18:58:20|45238.5|45218.5|45241.5|45221.5|45242.5|45222.5|45237.5|45217.5|27
1642791510000|2022-01-21 18:58:30|45240|45220|45235|45215|45240|45220|45235|45215|0
1642791520000|2022-01-21 18:58:40|45232.5|45212.5|45227.5|45207.5|45232.5|45212.5|45225|45205|6
1642791530000|2022-01-21 18:58:50|45226|45206|45232.5|45212.5|45234|45214|45225|45205|8
1642791540000|2022-01-21 18:59:00|45235|45215|45240|45220|45242.5|45222.5|45232.5|45212.5|31
1642791550000|2022-01-21 18:59:10|45241.5|45221.5|45237.5|45217.5|45242.5|45222.5|45235|45215|0
1642791560000|2022-01-21 18:59:20|45235|45215|45220|45200|45235|45215|45220|45200|2
1642791570000|2022-01-21 18:59:30|45219|45199|45217.5|45197.5|45219|45199|45212.5|45192.5|7
1642791580000|2022-01-21 18:59:40|45220|45200|45220|45200|45220|45200|45220|45200|0
1642791590000|2022-01-21 18:59:50|45222.5|45202.5|45230|45210|45232.5|45212.5|45220|45200|1
1642791600000|2022-01-21 19:00:00|45231|45211|45235|45215|45235|45215|45224.5|45204.5|5
1642791610000|2022-01-21 19:00:10|45230|45210|45220|45200|45230|45210|45217.5|45197.5|2
1642791620000|2022-01-21 19:00:20|45221|45201|45217.5|45197.5|45223.5|45203.5|45217.5|45197.5|1
1642791630000|2022-01-21 19:00:30|45218.5|45198.5|45217.5|45197.5|45222.5|45202.5|45217.5|45197.5|0
1642791640000|2022-01-21 19:00:40|45218.5|45198.5|45216|45196|45220|45200|45215|45195|1
1642791650000|2022-01-21 19:00:50|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|45215|45195|0
1642791660000|2022-01-21 19:01:00|45215|45195|45213.5|45193.5|45215|45195|45209|45189|1
1642791670000|2022-01-21 19:01:10|45215|45195|45210|45190|45215|45195|45210|45190|2
1642791680000|2022-01-21 19:01:20|45207.5|45187.5|45208.5|45188.5|45212.5|45192.5|45205|45185|11
1642791690000|2022-01-21 19:01:30|45210|45190|45206|45186|45210|45190|45202.5|45182.5|0
1642791700000|2022-01-21 19:01:40|45207.5|45187.5|45207.5|45187.5|45210|45190|45202.5|45182.5|0
1642791710000|2022-01-21 19:01:50|45206|45186|45209|45189|45210|45190|45205|45185|0
1642791720000|2022-01-21 19:02:00|45207.5|45187.5|45210|45190|45212.5|45192.5|45207.5|45187.5|0
1642791730000|2022-01-21 19:02:10|45212.5|45192.5|45213.5|45193.5|45213.5|45193.5|45207.5|45187.5|1
1642791740000|2022-01-21 19:02:20|45212.5|45192.5|45213.5|45193.5|45215|45195|45212.5|45192.5|0
1642791750000|2022-01-21 19:02:30|45215|45195|45215|45195|45215|45195|45212.5|45192.5|1
1642791760000|2022-01-21 19:02:40|45212.5|45192.5|45212.5|45192.5|45212.5|45192.5|45210|45190|0
1642791770000|2022-01-21 19:02:50|45211.5|45191.5|45213.5|45193.5|45213.5|45193.5|45210|45190|6
1642791780000|2022-01-21 19:03:00|45212.5|45192.5|45221.5|45201.5|45222.5|45202.5|45212.5|45192.5|2
1642791790000|2022-01-21 19:03:10|45220|45200|45220|45200|45225|45205|45220|45200|0
1642791800000|2022-01-21 19:03:20|45217.5|45197.5|45207.5|45187.5|45217.5|45197.5|45207.5|45187.5|1
1642791810000|2022-01-21 19:03:30|45206.5|45186.5|45212.5|45192.5|45212.5|45192.5|45205|45185|0
1642791820000|2022-01-21 19:03:40|45215|45195|45212.5|45192.5|45215|45195|45212.5|45192.5|1
1642791830000|2022-01-21 19:03:50|45213.5|45193.5|45215|45195|45215|45195|45212.5|45192.5|0
1642791840000|2022-01-21 19:04:00|45212.5|45192.5|45230|45210|45232.5|45212.5|45212.5|45192.5|4
1642791850000|2022-01-21 19:04:10|45229|45209|45226.5|45206.5|45230|45210|45225|45205|5
1642791860000|2022-01-21 19:04:20|45226|45206|45227.5|45207.5|45227.5|45207.5|45222.5|45202.5|0
1642791870000|2022-01-21 19:04:30|45226|45206|45226|45206|45227.5|45207.5|45222.5|45202.5|0
1642791880000|2022-01-21 19:04:40|45227.5|45207.5|45222.5|45202.5|45227.5|45207.5|45222.5|45202.5|0
1642791890000|2022-01-21 19:04:50|45226|45206|45227.5|45207.5|45227.5|45207.5|45224|45204|2
1642791900000|2022-01-21 19:05:00|45230|45210|45227.5|45207.5|45230|45210|45227.5|45207.5|1
1642791910000|2022-01-21 19:05:10|45230|45210|45231|45211|45232.5|45212.5|45224.5|45204.5|3
1642791920000|2022-01-21 19:05:20|45232.5|45212.5|45227.5|45207.5|45232.5|45212.5|45222.5|45202.5|1
1642791930000|2022-01-21 19:05:30|45225|45205|45227.5|45207.5|45230|45210|45222.5|45202.5|0
1642791940000|2022-01-21 19:05:40|45228.5|45208.5|45227.5|45207.5|45232.5|45212.5|45225|45205|0
1642791950000|2022-01-21 19:05:50|45230|45210|45227.5|45207.5|45230|45210|45227.5|45207.5|0
1642791960000|2022-01-21 19:06:00|45230|45210|45238.5|45218.5|45238.5|45218.5|45230|45210|3
1642791970000|2022-01-21 19:06:10|45242.5|45222.5|45245|45225|45245|45225|45242.5|45222.5|3
1642791980000|2022-01-21 19:06:20|45246|45226|45242.5|45222.5|45247.5|45227.5|45240|45220|0
1642791990000|2022-01-21 19:06:30|45241.5|45221.5|45241.5|45221.5|45242.5|45222.5|45241.5|45221.5|0
1642792000000|2022-01-21 19:06:40|45242.5|45222.5|45240|45220|45243.5|45223.5|45240|45220|0
1642792010000|2022-01-21 19:06:50|45242.5|45222.5|45240|45220|45242.5|45222.5|45240|45220|0
1642792020000|2022-01-21 19:07:00|45238|45218|45228.5|45208.5|45238|45218|45227.5|45207.5|3
1642792030000|2022-01-21 19:07:10|45227.5|45207.5|45222.5|45202.5|45230|45210|45222.5|45202.5|1
1642792040000|2022-01-21 19:07:20|45225|45205|45221|45201|45225|45205|45220|45200|1
1642792050000|2022-01-21 19:07:30|45222.5|45202.5|45220|45200|45222.5|45202.5|45220|45200|1
1642792070000|2022-01-21 19:07:50|45219|45199|45217.5|45197.5|45220|45200|45217.5|45197.5|0
1642792080000|2022-01-21 19:08:00|45215|45195|45217.5|45197.5|45217.5|45197.5|45212.5|45192.5|1
1642792090000|2022-01-21 19:08:10|45212.5|45192.5|45212.5|45192.5|45217.5|45197.5|45212.5|45192.5|0
1642792100000|2022-01-21 19:08:20|45210|45190|45210|45190|45212.5|45192.5|45210|45190|0
1642792110000|2022-01-21 19:08:30|45211.5|45191.5|45214|45194|45215|45195|45207.5|45187.5|2
1642792120000|2022-01-21 19:08:40|45212.5|45192.5|45213.5|45193.5|45213.5|45193.5|45207.5|45187.5|0
1642792130000|2022-01-21 19:08:50|45212.5|45192.5|45212.5|45192.5|45215|45195|45212.5|45192.5|0
1642792140000|2022-01-21 19:09:00|45215|45195|45207.5|45187.5|45215|45195|45207.5|45187.5|0
1642792150000|2022-01-21 19:09:10|45210|45190|45211|45191|45211|45191|45207.5|45187.5|0
1642792160000|2022-01-21 19:09:20|45210|45190|45215|45195|45215|45195|45207.5|45187.5|0
1642792170000|2022-01-21 19:09:30|45212.5|45192.5|45210|45190|45215|45195|45210|45190|2
1642792180000|2022-01-21 19:09:40|45209|45189|45206.5|45186.5|45212.5|45192.5|45204|45184|3
1642792190000|2022-01-21 19:09:50|45206|45186|45202.5|45182.5|45207.5|45187.5|45200|45180|1
1642792200000|2022-01-21 19:10:00|45205|45185|45215|45195|45215|45195|45205|45185|1
1642792210000|2022-01-21 19:10:10|45213.5|45193.5|45212.5|45192.5|45215|45195|45207.5|45187.5|0
1642792220000|2022-01-21 19:10:20|45213.5|45193.5|45217.5|45197.5|45217.5|45197.5|45212.5|45192.5|0
1642792230000|2022-01-21 19:10:30|45215.5|45195.5|45213.5|45193.5|45215.5|45195.5|45212.5|45192.5|0
1642792240000|2022-01-21 19:10:40|45212.5|45192.5|45215|45195|45217.5|45197.5|45212.5|45192.5|0
1642792250000|2022-01-21 19:10:50|45214|45194|45208.5|45188.5|45215|45195|45208.5|45188.5|0
1642792260000|2022-01-21 19:11:00|45210|45190|45212.5|45192.5|45215|45195|45207.5|45187.5|0
1642792270000|2022-01-21 19:11:10|45215|45195|45210|45190|45215|45195|45207.5|45187.5|1
1642792280000|2022-01-21 19:11:20|45209|45189|45202.5|45182.5|45210|45190|45202.5|45182.5|1
1642792290000|2022-01-21 19:11:30|45205|45185|45202.5|45182.5|45205|45185|45197.5|45177.5|0
1642792300000|2022-01-21 19:11:40|45200|45180|45200|45180|45202.5|45182.5|45200|45180|0
1642792310000|2022-01-21 19:11:50|45201|45181|45198.5|45178.5|45202.5|45182.5|45195|45175|0
1642792320000|2022-01-21 19:12:00|45197.5|45177.5|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|1
1642792330000|2022-01-21 19:12:10|45198.5|45178.5|45195|45175|45202.5|45182.5|45195|45175|1
1642792340000|2022-01-21 19:12:20|45191.5|45171.5|45192.5|45172.5|45192.5|45172.5|45189|45169|6
1642792350000|2022-01-21 19:12:30|45197.5|45177.5|45192.5|45172.5|45197.5|45177.5|45192.5|45172.5|0
1642792360000|2022-01-21 19:12:40|45191.5|45171.5|45192.5|45172.5|45192.5|45172.5|45190|45170|0
1642792370000|2022-01-21 19:12:50|45195|45175|45195|45175|45197.5|45177.5|45195|45175|1
1642792380000|2022-01-21 19:13:00|45197.5|45177.5|45200|45180|45200|45180|45195|45175|1
1642792390000|2022-01-21 19:13:10|45197.5|45177.5|45200|45180|45200|45180|45195|45175|0
1642792400000|2022-01-21 19:13:20|45199|45179|45200|45180|45201|45181|45197.5|45177.5|0
1642792410000|2022-01-21 19:13:30|45201|45181|45212.5|45192.5|45215|45195|45201|45181|1
1642792420000|2022-01-21 19:13:40|45213.5|45193.5|45220|45200|45220|45200|45212.5|45192.5|0
1642792430000|2022-01-21 19:13:50|45219|45199|45221|45201|45221.5|45201.5|45217.5|45197.5|0
1642792440000|2022-01-21 19:14:00|45222.5|45202.5|45227.5|45207.5|45227.5|45207.5|45222.5|45202.5|0
1642792450000|2022-01-21 19:14:10|45230|45210|45222.5|45202.5|45230|45210|45222.5|45202.5|0
1642792460000|2022-01-21 19:14:20|45220|45200|45217.5|45197.5|45220|45200|45217.5|45197.5|1
1642792470000|2022-01-21 19:14:30|45216.5|45196.5|45212.5|45192.5|45217.5|45197.5|45207.5|45187.5|0
1642792480000|2022-01-21 19:14:40|45207.5|45187.5|45204|45184|45211.5|45191.5|45204|45184|0
1642792490000|2022-01-21 19:14:50|45203.5|45183.5|45207.5|45187.5|45207.5|45187.5|45202.5|45182.5|0
1642792500000|2022-01-21 19:15:00|45205|45185|45210|45190|45214|45194|45205|45185|2
1642792510000|2022-01-21 19:15:10|45211|45191|45215|45195|45217.5|45197.5|45211|45191|0
1642792520000|2022-01-21 19:15:20|45217.5|45197.5|45216.5|45196.5|45217.5|45197.5|45214|45194|1
1642792530000|2022-01-21 19:15:30|45215|45195|45216|45196|45216|45196|45212.5|45192.5|0
1642792540000|2022-01-21 19:15:40|45213.5|45193.5|45216|45196|45216|45196|45213.5|45193.5|0
1642792550000|2022-01-21 19:15:50|45213.5|45193.5|45216|45196|45216|45196|45212.5|45192.5|2
1642792560000|2022-01-21 19:16:00|45215|45195|45206.5|45186.5|45215|45195|45205|45185|3
1642792570000|2022-01-21 19:16:10|45205|45185|45200|45180|45207.5|45187.5|45200|45180|0
1642792580000|2022-01-21 19:16:20|45202.5|45182.5|45202.5|45182.5|45207.5|45187.5|45200|45180|2
1642792590000|2022-01-21 19:16:30|45205|45185|45206|45186|45207.5|45187.5|45202.5|45182.5|0
1642792600000|2022-01-21 19:16:40|45205|45185|45205|45185|45210|45190|45202.5|45182.5|0
1642792610000|2022-01-21 19:16:50|45206|45186|45202.5|45182.5|45207.5|45187.5|45202.5|45182.5|0
1642792620000|2022-01-21 19:17:00|45197.5|45177.5|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|0
1642792630000|2022-01-21 19:17:10|45201.5|45181.5|45202.5|45182.5|45202.5|45182.5|45196.5|45176.5|0
1642792640000|2022-01-21 19:17:20|45200.5|45180.5|45205|45185|45205|45185|45197.5|45177.5|0
1642792650000|2022-01-21 19:17:30|45202.5|45182.5|45202.5|45182.5|45204|45184|45200|45180|0
1642792660000|2022-01-21 19:17:40|45201|45181|45202.5|45182.5|45202.5|45182.5|45200|45180|0
1642792670000|2022-01-21 19:17:50|45201.5|45181.5|45202.5|45182.5|45202.5|45182.5|45197.5|45177.5|0
1642792680000|2022-01-21 19:18:00|45203.5|45183.5|45205|45185|45205|45185|45202.5|45182.5|0
1642792690000|2022-01-21 19:18:10|45202.5|45182.5|45200|45180|45202.5|45182.5|45200|45180|0
1642792710000|2022-01-21 19:18:30|45197.5|45177.5|45195|45175|45200|45180|45195|45175|0
1642792720000|2022-01-21 19:18:40|45196.5|45176.5|45196.5|45176.5|45199|45179|45196.5|45176.5|0
1642792730000|2022-01-21 19:18:50|45199|45179|45196.5|45176.5|45199|45179|45196.5|45176.5|0
1642792740000|2022-01-21 19:19:00|45198|45178|45200|45180|45200|45180|45196.5|45176.5|0
1642792750000|2022-01-21 19:19:10|45197.5|45177.5|45205|45185|45205|45185|45197.5|45177.5|3
1642792760000|2022-01-21 19:19:20|45202.5|45182.5|45202.5|45182.5|45205|45185|45202.5|45182.5|0
1642792770000|2022-01-21 19:19:30|45200|45180|45200|45180|45200|45180|45200|45180|0
1642792780000|2022-01-21 19:19:40|45197.5|45177.5|45195|45175|45197.5|45177.5|45195|45175|3
1642792790000|2022-01-21 19:19:50|45192.5|45172.5|45194|45174|45195|45175|45191|45171|1
1642792800000|2022-01-21 19:20:00|45192.5|45172.5|45197.5|45177.5|45197.5|45177.5|45190|45170|4
1642792810000|2022-01-21 19:20:10|45198.5|45178.5|45192.5|45172.5|45198.5|45178.5|45190|45170|7
1642792820000|2022-01-21 19:20:20|45190|45170|45182.5|45162.5|45192.5|45172.5|45178.5|45158.5|1
1642792830000|2022-01-21 19:20:30|45186|45166|45190|45170|45190|45170|45186|45166|1
1642792840000|2022-01-21 19:20:40|45188.5|45168.5|45187.5|45167.5|45190|45170|45187.5|45167.5|0
1642792850000|2022-01-21 19:20:50|45190|45170|45192.5|45172.5|45192.5|45172.5|45187.5|45167.5|2
1642792860000|2022-01-21 19:21:00|45194|45174|45202.5|45182.5|45202.5|45182.5|45194|45174|3
1642792870000|2022-01-21 19:21:10|45204|45184|45210|45190|45211|45191|45204|45184|3
1642792880000|2022-01-21 19:21:20|45209|45189|45206.5|45186.5|45210|45190|45206.5|45186.5|0
1642792890000|2022-01-21 19:21:30|45207.5|45187.5|45206.5|45186.5|45210|45190|45205|45185|0
1642792900000|2022-01-21 19:21:40|45205|45185|45205|45185|45207.5|45187.5|45204|45184|0
1642792910000|2022-01-21 19:21:50|45204|45184|45202.5|45182.5|45204|45184|45200|45180|1
1642792920000|2022-01-21 19:22:00|45203.5|45183.5|45197.5|45177.5|45203.5|45183.5|45197.5|45177.5|0
1642792930000|2022-01-21 19:22:10|45196|45176|45192.5|45172.5|45197.5|45177.5|45192.5|45172.5|0
1642792940000|2022-01-21 19:22:20|45191.5|45171.5|45197.5|45177.5|45197.5|45177.5|45191|45171|0
1642792950000|2022-01-21 19:22:30|45196.5|45176.5|45197.5|45177.5|45197.5|45177.5|45192.5|45172.5|0
1642792960000|2022-01-21 19:22:40|45196.5|45176.5|45192.5|45172.5|45197.5|45177.5|45192.5|45172.5|0
1642792970000|2022-01-21 19:22:50|45193.5|45173.5|45196.5|45176.5|45196.5|45176.5|45193.5|45173.5|0
1642792980000|2022-01-21 19:23:00|45195|45175|45197.5|45177.5|45197.5|45177.5|45195|45175|0
1642792990000|2022-01-21 19:23:10|45198.5|45178.5|45199.5|45179.5|45201|45181|45197.5|45177.5|0
1642793000000|2022-01-21 19:23:20|45201|45181|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|0
1642793010000|2022-01-21 19:23:30|45201|45181|45197.5|45177.5|45202.5|45182.5|45197.5|45177.5|0
1642793020000|2022-01-21 19:23:40|45196.5|45176.5|45197.5|45177.5|45197.5|45177.5|45195|45175|0
1642793030000|2022-01-21 19:23:50|45198.5|45178.5|45200|45180|45200|45180|45197.5|45177.5|1
1642793040000|2022-01-21 19:24:00|45202.5|45182.5|45205|45185|45205|45185|45202.5|45182.5|0
1642793050000|2022-01-21 19:24:10|45206.5|45186.5|45212.5|45192.5|45212.5|45192.5|45205|45185|1
1642793060000|2022-01-21 19:24:20|45211.5|45191.5|45210|45190|45212.5|45192.5|45210|45190|0
1642793070000|2022-01-21 19:24:30|45211.5|45191.5|45212.5|45192.5|45212.5|45192.5|45211.5|45191.5|1
1642793090000|2022-01-21 19:24:50|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|45217.5|45197.5|1
1642793110000|2022-01-21 19:25:10|45216.5|45196.5|45207.5|45187.5|45216.5|45196.5|45207.5|45187.5|2
1642793120000|2022-01-21 19:25:20|45209.5|45189.5|45207.5|45187.5|45210.5|45190.5|45202.5|45182.5|0
1642793130000|2022-01-21 19:25:30|45206.5|45186.5|45207.5|45187.5|45207.5|45187.5|45202.5|45182.5|0
1642793140000|2022-01-21 19:25:40|45206|45186|45197.5|45177.5|45207.5|45187.5|45197.5|45177.5|0
1642793150000|2022-01-21 19:25:50|45196.5|45176.5|45195|45175|45197.5|45177.5|45192.5|45172.5|1
1642793160000|2022-01-21 19:26:00|45192.5|45172.5|45200|45180|45200|45180|45192.5|45172.5|1
1642793170000|2022-01-21 19:26:10|45197.5|45177.5|45192.5|45172.5|45200|45180|45191.5|45171.5|0
1642793180000|2022-01-21 19:26:20|45193.5|45173.5|45185|45165|45195|45175|45183.5|45163.5|1
1642793190000|2022-01-21 19:26:30|45184|45164|45184|45164|45185|45165|45182.5|45162.5|2
1642793200000|2022-01-21 19:26:40|45183|45163|45180|45160|45184|45164|45180|45160|2
1642793210000|2022-01-21 19:26:50|||||||||1
1642793220000|2022-01-21 19:27:00|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|2
1642793230000|2022-01-21 19:27:10|45176|45156|45177.5|45157.5|45177.5|45157.5|45176|45156|1
1642793240000|2022-01-21 19:27:20|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|0
1642793250000|2022-01-21 19:27:30|45174|45154|45172.5|45152.5|45174|45154|45172.5|45152.5|0
1642793260000|2022-01-21 19:27:40|45175|45155|45172.5|45152.5|45175|45155|45172.5|45152.5|0
1642793270000|2022-01-21 19:27:50|45173.5|45153.5|45177.5|45157.5|45177.5|45157.5|45173.5|45153.5|0
1642793290000|2022-01-21 19:28:10|||||||||1
1642793300000|2022-01-21 19:28:20|45174|45154|45171|45151|45174|45154|45171|45151|0
1642793310000|2022-01-21 19:28:30|45169|45149|45162.5|45142.5|45169|45149|45162.5|45142.5|2
1642793320000|2022-01-21 19:28:40|45165|45145|45165|45145|45165|45145|45162.5|45142.5|0
1642793330000|2022-01-21 19:28:50|45164|45144|45167.5|45147.5|45170|45150|45162.5|45142.5|1
1642793340000|2022-01-21 19:29:00|45168.5|45148.5|45165|45145|45170|45150|45165|45145|1
1642793350000|2022-01-21 19:29:10|45162.5|45142.5|45166|45146|45166|45146|45162.5|45142.5|2
1642793360000|2022-01-21 19:29:20|45167.5|45147.5|45167.5|45147.5|45168.5|45148.5|45164.5|45144.5|3
1642793370000|2022-01-21 19:29:30|45166.5|45146.5|45165|45145|45166.5|45146.5|45165|45145|0
1642793380000|2022-01-21 19:29:40|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45165|45145|8
1642793390000|2022-01-21 19:29:50|45170|45150|45175|45155|45175|45155|45170|45150|0
1642793400000|2022-01-21 19:30:00|45172.5|45152.5|45172.5|45152.5|45175|45155|45172.5|45152.5|1
1642793410000|2022-01-21 19:30:10|45175|45155|45170|45150|45175|45155|45170|45150|2
1642793420000|2022-01-21 19:30:20|45167.5|45147.5|45170|45150|45172.5|45152.5|45167.5|45147.5|7
1642793430000|2022-01-21 19:30:30|45171|45151|45170|45150|45172.5|45152.5|45170|45150|0
1642793440000|2022-01-21 19:30:40|45172.5|45152.5|45175|45155|45175|45155|45170|45150|0
1642793460000|2022-01-21 19:31:00|45180|45160|45180|45160|45180|45160|45180|45160|1
1642793470000|2022-01-21 19:31:10|45177.5|45157.5|45175|45155|45177.5|45157.5|45175|45155|4
1642793480000|2022-01-21 19:31:20|45177.5|45157.5|45175|45155|45177.5|45157.5|45175|45155|0
1642793490000|2022-01-21 19:31:30|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45175|45155|1
1642793500000|2022-01-21 19:31:40|45176.5|45156.5|45177.5|45157.5|45177.5|45157.5|45175|45155|0
1642793520000|2022-01-21 19:32:00|45176|45156|45177.5|45157.5|45177.5|45157.5|45175|45155|0
1642793530000|2022-01-21 19:32:10|45180|45160|45177.5|45157.5|45180|45160|45177.5|45157.5|0
1642793540000|2022-01-21 19:32:20|45178.5|45158.5|45177.5|45157.5|45180|45160|45177.5|45157.5|2
1642793570000|2022-01-21 19:32:50|45172.5|45152.5|45171|45151|45172.5|45152.5|45171|45151|3
1642793580000|2022-01-21 19:33:00|45168.5|45148.5|45157.5|45137.5|45168.5|45148.5|45157.5|45137.5|11
1642793600000|2022-01-21 19:33:20|45162.5|45142.5|45165|45145|45167.5|45147.5|45162.5|45142.5|0
1642793610000|2022-01-21 19:33:30|45166|45146|45166.5|45146.5|45170|45150|45165|45145|2
1642793620000|2022-01-21 19:33:40|45167.5|45147.5|45170|45150|45170|45150|45165|45145|6
1642793630000|2022-01-21 19:33:50|45167.5|45147.5|45170|45150|45172.5|45152.5|45167.5|45147.5|2
1642793640000|2022-01-21 19:34:00|45175|45155|45171.5|45151.5|45175|45155|45171.5|45151.5|2
1642793650000|2022-01-21 19:34:10|45170|45150|45172.5|45152.5|45175|45155|45170|45150|0
1642793660000|2022-01-21 19:34:20|45173.5|45153.5|45174|45154|45175|45155|45172.5|45152.5|0
1642793670000|2022-01-21 19:34:30|45172.5|45152.5|45172.5|45152.5|45175|45155|45170|45150|0
1642793680000|2022-01-21 19:34:40|45175|45155|45170|45150|45175|45155|45170|45150|0
1642793690000|2022-01-21 19:34:50|45172.5|45152.5|45172.5|45152.5|45175|45155|45170|45150|0
1642793700000|2022-01-21 19:35:00|45171.5|45151.5|45167.5|45147.5|45171.5|45151.5|45167.5|45147.5|2
1642793710000|2022-01-21 19:35:10|45166|45146|45169|45149|45169|45149|45166|45146|16
1642793720000|2022-01-21 19:35:20|45168|45148|45165|45145|45168|45148|45165|45145|1
1642793730000|2022-01-21 19:35:30|45166.5|45146.5|45164|45144|45168|45148|45164|45144|2
1642793740000|2022-01-21 19:35:40|45165.5|45145.5|45166.5|45146.5|45167.5|45147.5|45165.5|45145.5|1
1642793750000|2022-01-21 19:35:50|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45164|45144|0
1642793760000|2022-01-21 19:36:00|45166.5|45146.5|45172.5|45152.5|45175|45155|45166.5|45146.5|1
1642793770000|2022-01-21 19:36:10|45171.5|45151.5|45166.5|45146.5|45171.5|45151.5|45166.5|45146.5|1
1642793780000|2022-01-21 19:36:20|45169|45149|45166.5|45146.5|45171.5|45151.5|45166.5|45146.5|2
1642793790000|2022-01-21 19:36:30|45168|45148|45171|45151|45174.5|45154.5|45166.5|45146.5|3
1642793800000|2022-01-21 19:36:40|45170|45150|45173.5|45153.5|45173.5|45153.5|45167.5|45147.5|0
1642793810000|2022-01-21 19:36:50|||||||||1
1642793820000|2022-01-21 19:37:00|45186.5|45166.5|45197.5|45177.5|45199|45179|45186.5|45166.5|10
1642793830000|2022-01-21 19:37:10|45195.5|45175.5|45200|45180|45200|45180|45194|45174|1
1642793840000|2022-01-21 19:37:20|45199|45179|45199|45179|45202.5|45182.5|45198|45178|0
1642793850000|2022-01-21 19:37:30|45200|45180|45191.5|45171.5|45200|45180|45191.5|45171.5|1
1642793860000|2022-01-21 19:37:40|45189|45169|45184|45164|45189|45169|45182.5|45162.5|0
1642793870000|2022-01-21 19:37:50|45181.5|45161.5|45185|45165|45185.5|45165.5|45181.5|45161.5|1
1642793880000|2022-01-21 19:38:00|45186.5|45166.5|45200.5|45180.5|45201.5|45181.5|45186.5|45166.5|0
1642793890000|2022-01-21 19:38:10|45199.5|45179.5|45195.5|45175.5|45199.5|45179.5|45194|45174|0
1642793900000|2022-01-21 19:38:20|45192.5|45172.5|45196.5|45176.5|45198|45178|45191.5|45171.5|0
1642793910000|2022-01-21 19:38:30|45194|45174|45191.5|45171.5|45195.5|45175.5|45191.5|45171.5|1
1642793920000|2022-01-21 19:38:40|45192.5|45172.5|45196.5|45176.5|45199|45179|45192.5|45172.5|1
1642793930000|2022-01-21 19:38:50|45199|45179|45195.5|45175.5|45199|45179|45194|45174|0
1642793940000|2022-01-21 19:39:00|45194|45174|45191.5|45171.5|45195.5|45175.5|45189|45169|1
1642793950000|2022-01-21 19:39:10|45193|45173|45194|45174|45194|45174|45189|45169|0
1642793960000|2022-01-21 19:39:20|45192.5|45172.5|45199|45179|45199|45179|45192.5|45172.5|1
1642793970000|2022-01-21 19:39:30|45204|45184|45204|45184|45206.5|45186.5|45204|45184|0
1642793980000|2022-01-21 19:39:40|45205|45185|45204|45184|45208|45188|45204|45184|0
1642793990000|2022-01-21 19:39:50|45206.5|45186.5|45204|45184|45206.5|45186.5|45204|45184|0
1642794000000|2022-01-21 19:40:00|45206.5|45186.5|45205|45185|45209|45189|45204|45184|4
1642794010000|2022-01-21 19:40:10|45206.5|45186.5|45214|45194|45216.5|45196.5|45206.5|45186.5|4
1642794020000|2022-01-21 19:40:20|45212.5|45192.5|45205|45185|45212.5|45192.5|45205|45185|1
1642794030000|2022-01-21 19:40:30|45204|45184|45199|45179|45204|45184|45199|45179|2
1642794050000|2022-01-21 19:40:50|||||||||2
1642794060000|2022-01-21 19:41:00|45200.5|45180.5|45204|45184|45204|45184|45200.5|45180.5|0
1642794070000|2022-01-21 19:41:10|45202.5|45182.5|45201.5|45181.5|45202.5|45182.5|45201.5|45181.5|0
1642794080000|2022-01-21 19:41:20|45204|45184|45202.5|45182.5|45204|45184|45202.5|45182.5|0
1642794090000|2022-01-21 19:41:30|45201.5|45181.5|45199|45179|45201.5|45181.5|45199|45179|0
1642794100000|2022-01-21 19:41:40|45196.5|45176.5|45189|45169|45196.5|45176.5|45189|45169|1
1642794110000|2022-01-21 19:41:50|45190|45170|45190|45170|45191.5|45171.5|45186.5|45166.5|1
1642794120000|2022-01-21 19:42:00|45191|45171|45191.5|45171.5|45199|45179|45189|45169|0
1642794130000|2022-01-21 19:42:10|45189|45169|45189|45169|45191.5|45171.5|45189|45169|0
1642794140000|2022-01-21 19:42:20|45186.5|45166.5|45194|45174|45194|45174|45186.5|45166.5|2
1642794150000|2022-01-21 19:42:30|45192.5|45172.5|45189|45169|45192.5|45172.5|45186.5|45166.5|0
1642794160000|2022-01-21 19:42:40|45187.5|45167.5|45186.5|45166.5|45189|45169|45184|45164|1
1642794170000|2022-01-21 19:42:50|45188|45168|45191.5|45171.5|45194|45174|45186.5|45166.5|0
1642794180000|2022-01-21 19:43:00|45193|45173|45195.5|45175.5|45195.5|45175.5|45189|45169|1
1642794190000|2022-01-21 19:43:10|45196.5|45176.5|45194|45174|45197|45177|45191.5|45171.5|3
1642794200000|2022-01-21 19:43:20|45195|45175|45194|45174|45196.5|45176.5|45189|45169|0
1642794210000|2022-01-21 19:43:30|45192|45172|45186.5|45166.5|45192|45172|45184|45164|0
1642794220000|2022-01-21 19:43:40|45187.5|45167.5|45187.5|45167.5|45189|45169|45183|45163|0
1642794230000|2022-01-21 19:43:50|45189|45169|45184|45164|45189|45169|45182.5|45162.5|0
1642794240000|2022-01-21 19:44:00|45185|45165|45179|45159|45186.5|45166.5|45179|45159|0
1642794250000|2022-01-21 19:44:10|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|0
1642794260000|2022-01-21 19:44:20|45179|45159|45174|45154|45179|45159|45174|45154|0
1642794270000|2022-01-21 19:44:30|45176.5|45156.5|45179|45159|45179|45159|45175|45155|0
1642794280000|2022-01-21 19:44:40|45180.5|45160.5|45179|45159|45181.5|45161.5|45179|45159|0
1642794290000|2022-01-21 19:44:50|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45174|45154|0
1642794300000|2022-01-21 19:45:00|45175.5|45155.5|45174|45154|45179|45159|45171.5|45151.5|1
1642794310000|2022-01-21 19:45:10|45175.5|45155.5|45178|45158|45178|45158|45173|45153|0
1642794320000|2022-01-21 19:45:20|45176.5|45156.5|45179|45159|45179|45159|45175|45155|0
1642794330000|2022-01-21 19:45:30|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45175|45155|0
1642794340000|2022-01-21 19:45:40|45179|45159|45179|45159|45179|45159|45179|45159|0
1642794360000|2022-01-21 19:46:00|45176.5|45156.5|45184|45164|45188|45168|45174|45154|2
1642794370000|2022-01-21 19:46:10|45185.5|45165.5|45182.5|45162.5|45186.5|45166.5|45181.5|45161.5|0
1642794380000|2022-01-21 19:46:20|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|0
1642794390000|2022-01-21 19:46:30|45182|45162|45186.5|45166.5|45187.5|45167.5|45179|45159|1
1642794400000|2022-01-21 19:46:40|45185.5|45165.5|45186.5|45166.5|45186.5|45166.5|45184|45164|1
1642794410000|2022-01-21 19:46:50|45185.5|45165.5|45181.5|45161.5|45189|45169|45181.5|45161.5|0
1642794420000|2022-01-21 19:47:00|45184|45164|45179|45159|45184|45164|45179|45159|0
1642794430000|2022-01-21 19:47:10|45182.5|45162.5|45189|45169|45189|45169|45182.5|45162.5|0
1642794440000|2022-01-21 19:47:20|45188|45168|45186.5|45166.5|45190.5|45170.5|45186.5|45166.5|0
1642794480000|2022-01-21 19:48:00|45185|45165|45180|45160|45185|45165|45180|45160|0
1642794500000|2022-01-21 19:48:20|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|1
1642794510000|2022-01-21 19:48:30|45180|45160|45179|45159|45181.5|45161.5|45179|45159|0
1642794520000|2022-01-21 19:48:40|45180|45160|45179|45159|45181.5|45161.5|45179|45159|0
1642794540000|2022-01-21 19:49:00|45177.5|45157.5|45179|45159|45182.5|45162.5|45177.5|45157.5|0
1642794550000|2022-01-21 19:49:10|45180.5|45160.5|45184|45164|45184|45164|45179|45159|0
1642794560000|2022-01-21 19:49:20|45185|45165|45186.5|45166.5|45189|45169|45185|45165|0
1642794570000|2022-01-21 19:49:30|45189|45169|45186.5|45166.5|45189|45169|45186.5|45166.5|0
1642794580000|2022-01-21 19:49:40|45184|45164|45179|45159|45186.5|45166.5|45179|45159|0
1642794590000|2022-01-21 19:49:50|45180.5|45160.5|45186.5|45166.5|45189|45169|45180.5|45160.5|0
1642794600000|2022-01-21 19:50:00|45188|45168|45186.5|45166.5|45188|45168|45186.5|45166.5|0
1642794610000|2022-01-21 19:50:10|45184|45164|45181.5|45161.5|45184|45164|45180|45160|4
1642794620000|2022-01-21 19:50:20|45179|45159|45172|45152|45181.5|45161.5|45171|45151|4
1642794630000|2022-01-21 19:50:30|45173|45153|45174|45154|45175.5|45155.5|45173|45153|0
1642794640000|2022-01-21 19:50:40|45175.5|45155.5|45173|45153|45175.5|45155.5|45173|45153|1
1642794650000|2022-01-21 19:50:50|45171.5|45151.5|45171.5|45151.5|45174|45154|45171.5|45151.5|2
1642794660000|2022-01-21 19:51:00|45170.5|45150.5|45168|45148|45170.5|45150.5|45166.5|45146.5|4
1642794670000|2022-01-21 19:51:10|45166.5|45146.5|45165.5|45145.5|45166.5|45146.5|45165.5|45145.5|0
1642794680000|2022-01-21 19:51:20|45167|45147|45168|45148|45168|45148|45165.5|45145.5|0
1642794690000|2022-01-21 19:51:30|45166.5|45146.5|45165.5|45145.5|45168|45148|45165.5|45145.5|0
1642794700000|2022-01-21 19:51:40|45164.5|45144.5|45160|45140|45164.5|45144.5|45160|45140|5
1642794710000|2022-01-21 19:51:50|45161|45141|45151|45131|45161|45141|45150|45130|7
1642794720000|2022-01-21 19:52:00|45150|45130|45144.5|45124.5|45151|45131|45144.5|45124.5|9
1642794730000|2022-01-21 19:52:10|45143.5|45123.5|45142.5|45122.5|45143.5|45123.5|45141|45121|19
1642794740000|2022-01-21 19:52:20|45141|45121|45143.5|45123.5|45143.5|45123.5|45141|45121|1
1642794750000|2022-01-21 19:52:30|45141|45121|45141|45121|45141|45121|45141|45121|1
1642794760000|2022-01-21 19:52:40|||||||||2
1642794770000|2022-01-21 19:52:50|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|3
1642794780000|2022-01-21 19:53:00|45144.5|45124.5|45143.5|45123.5|45144.5|45124.5|45143.5|45123.5|1
1642794790000|2022-01-21 19:53:10|45144.5|45124.5|45147|45127|45149.5|45129.5|45144.5|45124.5|2
1642794800000|2022-01-21 19:53:20|||||||||4
1642794830000|2022-01-21 19:53:50|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|3
1642794850000|2022-01-21 19:54:10|45145.5|45125.5|45143.5|45123.5|45145.5|45125.5|45143.5|45123.5|0
1642794860000|2022-01-21 19:54:20|45142|45122|45139.5|45119.5|45142|45122|45137|45117|0
1642794870000|2022-01-21 19:54:30|45137|45117|45123|45103|45137|45117|45123|45103|35
1642794880000|2022-01-21 19:54:40|45124|45104|45124|45104|45124|45104|45124|45104|1
1642794900000|2022-01-21 19:55:00|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|1
1642794910000|2022-01-21 19:55:10|45124|45104|45123|45103|45124|45104|45123|45103|2
1642794920000|2022-01-21 19:55:20|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|0
1642794940000|2022-01-21 19:55:40|45123|45103|45128|45108|45129|45109|45123|45103|0
1642794950000|2022-01-21 19:55:50|45130.5|45110.5|45128|45108|45130.5|45110.5|45128|45108|0
1642794960000|2022-01-21 19:56:00|45124.5|45104.5|45121|45101|45124.5|45104.5|45121|45101|3
1642794970000|2022-01-21 19:56:10|45122|45102|45122|45102|45122|45102|45122|45102|0
1642794980000|2022-01-21 19:56:20|45121|45101|45121|45101|45121|45101|45121|45101|2
1642794990000|2022-01-21 19:56:30|45122.5|45102.5|45121|45101|45124.5|45104.5|45121|45101|3
1642795000000|2022-01-21 19:56:40|45120|45100|45120|45100|45120|45100|45120|45100|0
1642795010000|2022-01-21 19:56:50|45119|45099|45109.5|45089.5|45120|45100|45109.5|45089.5|5
1642795020000|2022-01-21 19:57:00|45108.5|45088.5|45094|45074|45108.5|45088.5|45094|45074|23
1642795030000|2022-01-21 19:57:10|45095.5|45075.5|45092.5|45072.5|45098|45078|45087|45067|16
1642795040000|2022-01-21 19:57:20|45094|45074|45096.5|45076.5|45096.5|45076.5|45091.5|45071.5|5
1642795050000|2022-01-21 19:57:30|45094.5|45074.5|45084.5|45064.5|45094.5|45074.5|45083.5|45063.5|12
1642795060000|2022-01-21 19:57:40|45083.5|45063.5|45081|45061|45083.5|45063.5|45080|45060|14
1642795070000|2022-01-21 19:57:50|45082|45062|45081.5|45061.5|45082|45062|45079|45059|2
1642795080000|2022-01-21 19:58:00|45083|45063|45086.5|45066.5|45089|45069|45083|45063|7
1642795090000|2022-01-21 19:58:10|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|3
1642795100000|2022-01-21 19:58:20|45082|45062|45069.5|45049.5|45083|45063|45069.5|45049.5|7
1642795110000|2022-01-21 19:58:30|45068|45048|45072|45052|45076|45056|45068|45048|5
1642795120000|2022-01-21 19:58:40|45069.5|45049.5|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1642795130000|2022-01-21 19:58:50|45072|45052|45072|45052|45072|45052|45069.5|45049.5|1
1642795140000|2022-01-21 19:59:00|45071|45051|45069.5|45049.5|45071|45051|45069.5|45049.5|4
1642795150000|2022-01-21 19:59:10|45065.5|45045.5|45067|45047|45067|45047|45062|45042|6
1642795160000|2022-01-21 19:59:20|45065.5|45045.5|45060.5|45040.5|45065.5|45045.5|45060.5|45040.5|4
1642795170000|2022-01-21 19:59:30|45058|45038|45053|45033|45058|45038|45053|45033|5
1642795180000|2022-01-21 19:59:40|45052|45032|45050.5|45030.5|45052|45032|45050.5|45030.5|2
1642795190000|2022-01-21 19:59:50|45052|45032|45055.5|45035.5|45055.5|45035.5|45052|45032|10
1642795200000|2022-01-21 20:00:00|45057|45037|45050.5|45030.5|45057|45037|45050.5|45030.5|4
1642795210000|2022-01-21 20:00:10|45049.5|45029.5|45043.5|45023.5|45049.5|45029.5|45043.5|45023.5|5
1642795220000|2022-01-21 20:00:20|45042.5|45022.5|45045.5|45025.5|45045.5|45025.5|45040.5|45020.5|4
1642795230000|2022-01-21 20:00:30|45047|45027|45050.5|45030.5|45055.5|45035.5|45047|45027|8
1642795240000|2022-01-21 20:00:40|45051.5|45031.5|45055.5|45035.5|45055.5|45035.5|45051.5|45031.5|2
1642795250000|2022-01-21 20:00:50|45058|45038|45063|45043|45063|45043|45058|45038|4
1642795260000|2022-01-21 20:01:00|45062|45042|45061.5|45041.5|45068|45048|45060.5|45040.5|0
1642795270000|2022-01-21 20:01:10|45063|45043|45070.5|45050.5|45070.5|45050.5|45063|45043|3
1642795280000|2022-01-21 20:01:20|45069|45049|45075.5|45055.5|45078|45058|45069|45049|6
1642795290000|2022-01-21 20:01:30|45076.5|45056.5|45080.5|45060.5|45080.5|45060.5|45076.5|45056.5|2
1642795300000|2022-01-21 20:01:40|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|0
1642795310000|2022-01-21 20:01:50|45084.5|45064.5|45085.5|45065.5|45085.5|45065.5|45083|45063|6
1642795320000|2022-01-21 20:02:00|45083|45063|45083|45063|45083|45063|45080.5|45060.5|0
1642795330000|2022-01-21 20:02:10|45085|45065|45086.5|45066.5|45086.5|45066.5|45085|45065|0
1642795340000|2022-01-21 20:02:20|45085.5|45065.5|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|0
1642795350000|2022-01-21 20:02:30|45089.5|45069.5|45088|45068|45093|45073|45087|45067|0
1642795360000|2022-01-21 20:02:40|45087|45067|45083|45063|45088|45068|45083|45063|1
1642795370000|2022-01-21 20:02:50|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45075.5|45055.5|19
1642795380000|2022-01-21 20:03:00|45083|45063|45088|45068|45090.5|45070.5|45083|45063|0
1642795390000|2022-01-21 20:03:10|45087|45067|45072|45052|45087|45067|45070.5|45050.5|1
1642795400000|2022-01-21 20:03:20|45071.5|45051.5|45065.5|45045.5|45073|45053|45065.5|45045.5|1
1642795410000|2022-01-21 20:03:30|45067|45047|45065.5|45045.5|45068|45048|45063|45043|0
1642795420000|2022-01-21 20:03:40|45064.5|45044.5|45065.5|45045.5|45066.5|45046.5|45063|45043|1
1642795430000|2022-01-21 20:03:50|45068|45048|45070.5|45050.5|45074|45054|45068|45048|2
1642795440000|2022-01-21 20:04:00|45075.5|45055.5|45070.5|45050.5|45075.5|45055.5|45070.5|45050.5|0
1642795450000|2022-01-21 20:04:10|45068|45048|45061.5|45041.5|45068|45048|45061.5|45041.5|3
1642795510000|2022-01-21 20:05:10|45059|45039|45055.5|45035.5|45059|45039|45055.5|45035.5|1
1642795520000|2022-01-21 20:05:20|45053|45033|45055.5|45035.5|45055.5|45035.5|45053|45033|0
1642795530000|2022-01-21 20:05:30|45063|45043|45078|45058|45078|45058|45063|45043|26
1642795540000|2022-01-21 20:05:40|45080.5|45060.5|45098|45078|45098|45078|45080.5|45060.5|39
1642795550000|2022-01-21 20:05:50|45093|45073|45093|45073|45093|45073|45093|45073|1
1642795560000|2022-01-21 20:06:00|45090.5|45070.5|45083|45063|45090.5|45070.5|45083|45063|5
1642795570000|2022-01-21 20:06:10|45085.5|45065.5|45075.5|45055.5|45085.5|45065.5|45075.5|45055.5|13
1642795580000|2022-01-21 20:06:20|45074|45054|45065.5|45045.5|45074|45054|45065.5|45045.5|4
1642795590000|2022-01-21 20:06:30|45064|45044|45061.5|45041.5|45064|45044|45061.5|45041.5|3
1642795600000|2022-01-21 20:06:40|45064|45044|45060.5|45040.5|45065.5|45045.5|45060.5|45040.5|0
1642795610000|2022-01-21 20:06:50|45061.5|45041.5|45070.5|45050.5|45070.5|45050.5|45061.5|45041.5|2
1642795620000|2022-01-21 20:07:00|45068|45048|45071.5|45051.5|45073|45053|45068|45048|1
1642795630000|2022-01-21 20:07:10|45073|45053|45073|45053|45073|45053|45073|45053|1
1642795640000|2022-01-21 20:07:20|45072|45052|45070.5|45050.5|45073|45053|45070.5|45050.5|2
1642795650000|2022-01-21 20:07:30|45068|45048|45080.5|45060.5|45080.5|45060.5|45068|45048|1
1642795670000|2022-01-21 20:07:50|45079.5|45059.5|45078|45058|45080.5|45060.5|45078|45058|0
1642795680000|2022-01-21 20:08:00|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45078|45058|2
1642795690000|2022-01-21 20:08:10|45079|45059|45078.5|45058.5|45083|45063|45078|45058|3
1642795700000|2022-01-21 20:08:20|45077|45057|45065.5|45045.5|45077|45057|45065.5|45045.5|1
1642795720000|2022-01-21 20:08:40|45064|45044|45048|45028|45064|45044|45046.5|45026.5|10
1642795730000|2022-01-21 20:08:50|45041.5|45021.5|45045.5|45025.5|45045.5|45025.5|45040.5|45020.5|20
1642795740000|2022-01-21 20:09:00|45046.5|45026.5|45045.5|45025.5|45050.5|45030.5|45045.5|45025.5|1
1642795750000|2022-01-21 20:09:10|45043|45023|45050.5|45030.5|45055.5|45035.5|45042.5|45022.5|1
1642795760000|2022-01-21 20:09:20|45049.5|45029.5|45048|45028|45049.5|45029.5|45043|45023|1
1642795770000|2022-01-21 20:09:30|45049|45029|45050.5|45030.5|45050.5|45030.5|45048|45028|0
1642795780000|2022-01-21 20:09:40|45049.5|45029.5|45053|45033|45054|45034|45048|45028|1
1642795790000|2022-01-21 20:09:50|45050.5|45030.5|45045.5|45025.5|45052|45032|45045.5|45025.5|1
1642795800000|2022-01-21 20:10:00|45043|45023|45038|45018|45043|45023|45035.5|45015.5|1
1642795810000|2022-01-21 20:10:10|45036.5|45016.5|45035.5|45015.5|45038|45018|45033|45013|0
1642795820000|2022-01-21 20:10:20|45033|45013|45035.5|45015.5|45035.5|45015.5|45033|45013|0
1642795830000|2022-01-21 20:10:30|45034.5|45014.5|45043|45023|45046.5|45026.5|45034|45014|2
1642795840000|2022-01-21 20:10:40|45044.5|45024.5|45045.5|45025.5|45045.5|45025.5|45040.5|45020.5|0
1642795850000|2022-01-21 20:10:50|45043|45023|45045.5|45025.5|45046.5|45026.5|45042|45022|1
1642795860000|2022-01-21 20:11:00|45047|45027|45051|45031|45054|45034|45047|45027|0
1642795870000|2022-01-21 20:11:10|45048|45028|45048|45028|45048|45028|45045.5|45025.5|0
1642795880000|2022-01-21 20:11:20|45045.5|45025.5|45030.5|45010.5|45045.5|45025.5|45030.5|45010.5|23
1642795890000|2022-01-21 20:11:30|45028|45008|45028|45008|45032|45012|45027|45007|2
1642795900000|2022-01-21 20:11:40|45029.5|45009.5|45033|45013|45035.5|45015.5|45029.5|45009.5|3
1642795910000|2022-01-21 20:11:50|45035.5|45015.5|45032|45012|45035.5|45015.5|45030.5|45010.5|3
1642795920000|2022-01-21 20:12:00|45035.5|45015.5|45048|45028|45048|45028|45035.5|45015.5|5
1642795930000|2022-01-21 20:12:10|45047|45027|45050.5|45030.5|45053|45033|45045.5|45025.5|0
1642795940000|2022-01-21 20:12:20|45048|45028|45054.5|45034.5|45055.5|45035.5|45048|45028|0
1642795950000|2022-01-21 20:12:30|45053|45033|45049.5|45029.5|45055.5|45035.5|45049.5|45029.5|2
1642795960000|2022-01-21 20:12:40|45048|45028|45055.5|45035.5|45055.5|45035.5|45048|45028|0
1642795970000|2022-01-21 20:12:50|45053|45033|45055.5|45035.5|45058|45038|45053|45033|1
1642795980000|2022-01-21 20:13:00|45054.5|45034.5|45045.5|45025.5|45055.5|45035.5|45043|45023|4
1642795990000|2022-01-21 20:13:10|45048|45028|45043|45023|45048|45028|45043|45023|1
1642796000000|2022-01-21 20:13:20|45045.5|45025.5|45048|45028|45048|45028|45045.5|45025.5|0
1642796010000|2022-01-21 20:13:30|45049|45029|45053|45033|45053|45033|45049|45029|2
1642796020000|2022-01-21 20:13:40|45055.5|45035.5|45050.5|45030.5|45055.5|45035.5|45048|45028|1
1642796030000|2022-01-21 20:13:50|45053|45033|45065.5|45045.5|45068|45048|45053|45033|1
1642796040000|2022-01-21 20:14:00|45066.5|45046.5|45073|45053|45078|45058|45065.5|45045.5|3
1642796050000|2022-01-21 20:14:10|45070.5|45050.5|45069|45049|45073|45053|45068|45048|1
1642796060000|2022-01-21 20:14:20|45070.5|45050.5|45071.5|45051.5|45073|45053|45068|45048|1
1642796070000|2022-01-21 20:14:30|45073|45053|45070.5|45050.5|45073|45053|45068|45048|0
1642796080000|2022-01-21 20:14:40|45069.5|45049.5|45070.5|45050.5|45073|45053|45068|45048|0
1642796090000|2022-01-21 20:14:50|45069.5|45049.5|45070.5|45050.5|45073|45053|45069.5|45049.5|1
1642796100000|2022-01-21 20:15:00|45068|45048|45063|45043|45069|45049|45063|45043|3
1642796110000|2022-01-21 20:15:10|45062|45042|45060.5|45040.5|45062|45042|45057|45037|1
1642796120000|2022-01-21 20:15:20|45058|45038|45058|45038|45058|45038|45054|45034|0
1642796130000|2022-01-21 20:15:30|45056.5|45036.5|45055.5|45035.5|45056.5|45036.5|45055.5|45035.5|0
1642796140000|2022-01-21 20:15:40|45056.5|45036.5|45050.5|45030.5|45058|45038|45050.5|45030.5|6
1642796150000|2022-01-21 20:15:50|45049.5|45029.5|45051.5|45031.5|45051.5|45031.5|45047.5|45027.5|1
1642796160000|2022-01-21 20:16:00|45053|45033|45058|45038|45059.5|45039.5|45053|45033|1
1642796170000|2022-01-21 20:16:10|45063|45043|45065.5|45045.5|45065.5|45045.5|45061.5|45041.5|1
1642796180000|2022-01-21 20:16:20|45068|45048|45075.5|45055.5|45078|45058|45068|45048|2
1642796190000|2022-01-21 20:16:30|45078|45058|45085.5|45065.5|45085.5|45065.5|45078|45058|0
1642796200000|2022-01-21 20:16:40|45084.5|45064.5|45084.5|45064.5|45085.5|45065.5|45083|45063|0
1642796210000|2022-01-21 20:16:50|45083|45063|45094|45074|45094|45074|45083|45063|7
1642796220000|2022-01-21 20:17:00|45095.5|45075.5|45098|45078|45098|45078|45093|45073|0
1642796230000|2022-01-21 20:17:10|45100.5|45080.5|45100.5|45080.5|45100.5|45080.5|45100.5|45080.5|0
1642796240000|2022-01-21 20:17:20|45102|45082|45104|45084|45104|45084|45100.5|45080.5|3
1642796250000|2022-01-21 20:17:30|45105.5|45085.5|45108|45088|45110.5|45090.5|45105.5|45085.5|6
1642796260000|2022-01-21 20:17:40|45106.5|45086.5|45108|45088|45115.5|45095.5|45105.5|45085.5|2
1642796270000|2022-01-21 20:17:50|45110.5|45090.5|45108|45088|45111.5|45091.5|45105.5|45085.5|1
1642796280000|2022-01-21 20:18:00|45106.5|45086.5|45105.5|45085.5|45106.5|45086.5|45105.5|45085.5|0
1642796290000|2022-01-21 20:18:10|45108|45088|45109|45089|45109|45089|45105.5|45085.5|3
1642796300000|2022-01-21 20:18:20|45110.5|45090.5|45105.5|45085.5|45110.5|45090.5|45105.5|45085.5|0
1642796310000|2022-01-21 20:18:30|45109|45089|45108|45088|45110.5|45090.5|45105.5|45085.5|1
1642796320000|2022-01-21 20:18:40|45109|45089|45109|45089|45110.5|45090.5|45103|45083|0
1642796330000|2022-01-21 20:18:50|45110.5|45090.5|45105.5|45085.5|45110.5|45090.5|45103|45083|0
1642796340000|2022-01-21 20:19:00|45103|45083|45105.5|45085.5|45105.5|45085.5|45103|45083|1
1642796350000|2022-01-21 20:19:10|45104|45084|45104|45084|45108|45088|45100.5|45080.5|3
1642796360000|2022-01-21 20:19:20|45103|45083|45103|45083|45105.5|45085.5|45103|45083|0
1642796370000|2022-01-21 20:19:30|||||||||1
1642796390000|2022-01-21 20:19:50|45101.5|45081.5|45095.5|45075.5|45101.5|45081.5|45093|45073|1
1642796400000|2022-01-21 20:20:00|45094.5|45074.5|45085.5|45065.5|45095.5|45075.5|45085.5|45065.5|5
1642796410000|2022-01-21 20:20:10|45084|45064|45091.5|45071.5|45091.5|45071.5|45084|45064|0
1642796420000|2022-01-21 20:20:20|45093|45073|45079.5|45059.5|45093|45073|45079.5|45059.5|2
1642796430000|2022-01-21 20:20:30|45079|45059|45078|45058|45083|45063|45075.5|45055.5|4
1642796440000|2022-01-21 20:20:40|45074|45054|45070.5|45050.5|45075.5|45055.5|45068|45048|10
1642796450000|2022-01-21 20:20:50|45071.5|45051.5|45078|45058|45078|45058|45070.5|45050.5|1
1642796460000|2022-01-21 20:21:00|45080.5|45060.5|45085.5|45065.5|45090.5|45070.5|45078|45058|3
1642796470000|2022-01-21 20:21:10|45086.5|45066.5|45085.5|45065.5|45090.5|45070.5|45085.5|45065.5|0
1642796500000|2022-01-21 20:21:40|45083|45063|45083|45063|45085.5|45065.5|45083|45063|1
1642796510000|2022-01-21 20:21:50|45085.5|45065.5|45080.5|45060.5|45085.5|45065.5|45078|45058|2
1642796520000|2022-01-21 20:22:00|45083|45063|45088|45068|45090.5|45070.5|45083|45063|1
1642796530000|2022-01-21 20:22:10|45089.5|45069.5|45090.5|45070.5|45090.5|45070.5|45088|45068|0
1642796540000|2022-01-21 20:22:20|45088|45068|45085.5|45065.5|45090.5|45070.5|45084|45064|1
1642796550000|2022-01-21 20:22:30|45084|45064|45080.5|45060.5|45085.5|45065.5|45080.5|45060.5|0
1642796560000|2022-01-21 20:22:40|45079.5|45059.5|45071|45051|45080.5|45060.5|45069.5|45049.5|1
1642796570000|2022-01-21 20:22:50|45072|45052|45073|45053|45074|45054|45070.5|45050.5|4
1642796580000|2022-01-21 20:23:00|45074|45054|45078|45058|45078|45058|45074|45054|0
1642796590000|2022-01-21 20:23:10|45079|45059|45090.5|45070.5|45090.5|45070.5|45078|45058|3
1642796600000|2022-01-21 20:23:20|45095.5|45075.5|45103|45083|45105.5|45085.5|45095.5|45075.5|2
1642796610000|2022-01-21 20:23:30|45105.5|45085.5|45105.5|45085.5|45108|45088|45105.5|45085.5|1
1642796620000|2022-01-21 20:23:40|45108|45088|45103|45083|45108|45088|45103|45083|1
1642796630000|2022-01-21 20:23:50|45100.5|45080.5|45098|45078|45100.5|45080.5|45095.5|45075.5|3
1642796640000|2022-01-21 20:24:00|45097|45077|45105.5|45085.5|45105.5|45085.5|45095.5|45075.5|2
1642796650000|2022-01-21 20:24:10|45106.5|45086.5|45103|45083|45109|45089|45103|45083|2
1642796660000|2022-01-21 20:24:20|45100.5|45080.5|45100.5|45080.5|45103|45083|45100.5|45080.5|0
1642796670000|2022-01-21 20:24:30|45102|45082|45105.5|45085.5|45105.5|45085.5|45100.5|45080.5|4
1642796680000|2022-01-21 20:24:40|45103|45083|45103|45083|45105.5|45085.5|45103|45083|0
1642796690000|2022-01-21 20:24:50|45104|45084|45100.5|45080.5|45104.5|45084.5|45100.5|45080.5|0
1642796700000|2022-01-21 20:25:00|45105.5|45085.5|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|1
1642796710000|2022-01-21 20:25:10|45099.5|45079.5|45100.5|45080.5|45100.5|45080.5|45099.5|45079.5|1
1642796730000|2022-01-21 20:25:30|45099.5|45079.5|45098|45078|45099.5|45079.5|45094.5|45074.5|1
1642796740000|2022-01-21 20:25:40|45095.5|45075.5|45095.5|45075.5|45095.5|45075.5|45093|45073|4
1642796750000|2022-01-21 20:25:50|45093|45073|45095.5|45075.5|45095.5|45075.5|45093|45073|5
1642796760000|2022-01-21 20:26:00|45093|45073|45108|45088|45108|45088|45093|45073|7
1642796770000|2022-01-21 20:26:10|45110.5|45090.5|45108|45088|45113|45093|45108|45088|0
1642796780000|2022-01-21 20:26:20|45105.5|45085.5|45108|45088|45108|45088|45105.5|45085.5|1
1642796790000|2022-01-21 20:26:30|45105.5|45085.5|45105.5|45085.5|45110.5|45090.5|45103|45083|2
1642796800000|2022-01-21 20:26:40|45108|45088|45105.5|45085.5|45108|45088|45105.5|45085.5|0
1642796810000|2022-01-21 20:26:50|45104|45084|45106.5|45086.5|45106.5|45086.5|45100.5|45080.5|2
1642796820000|2022-01-21 20:27:00|45108|45088|45105.5|45085.5|45108|45088|45104|45084|1
1642796830000|2022-01-21 20:27:10|45107|45087|45103|45083|45108|45088|45103|45083|1
1642796840000|2022-01-21 20:27:20|45101.5|45081.5|45103|45083|45103|45083|45100.5|45080.5|0
1642796850000|2022-01-21 20:27:30|45100.5|45080.5|45097|45077|45100.5|45080.5|45097|45077|1
1642796860000|2022-01-21 20:27:40|45098|45078|45097|45077|45098|45078|45095.5|45075.5|0
1642796870000|2022-01-21 20:27:50|45095.5|45075.5|45088|45068|45095.5|45075.5|45088|45068|3
1642796880000|2022-01-21 20:28:00|45087|45067|45093|45073|45093|45073|45083|45063|2
1642796890000|2022-01-21 20:28:10|45095.5|45075.5|45088|45068|45095.5|45075.5|45088|45068|0
1642796900000|2022-01-21 20:28:20|45085.5|45065.5|45083|45063|45088|45068|45083|45063|0
1642796910000|2022-01-21 20:28:30|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|1
1642796920000|2022-01-21 20:28:40|45078|45058|45065.5|45045.5|45080.5|45060.5|45065.5|45045.5|1
1642796930000|2022-01-21 20:28:50|45067|45047|45065.5|45045.5|45068|45048|45063|45043|1
1642796940000|2022-01-21 20:29:00|45066.5|45046.5|45083|45063|45083|45063|45066.5|45046.5|1
1642796950000|2022-01-21 20:29:10|45082|45062|45089|45069|45091.5|45071.5|45080.5|45060.5|1
1642796960000|2022-01-21 20:29:20|45091.5|45071.5|45098|45078|45098|45078|45090.5|45070.5|1
1642796970000|2022-01-21 20:29:30|45095.5|45075.5|45094|45074|45098|45078|45090.5|45070.5|7
1642796980000|2022-01-21 20:29:40|45095|45075|45095.5|45075.5|45098|45078|45095|45075|0
1642796990000|2022-01-21 20:29:50|45093|45073|45085.5|45065.5|45095.5|45075.5|45085.5|45065.5|3
1642797000000|2022-01-21 20:30:00|45088|45068|45090|45070|45090|45070|45077|45057|5
1642797010000|2022-01-21 20:30:10|45091.5|45071.5|45100.5|45080.5|45100.5|45080.5|45090.5|45070.5|1
1642797020000|2022-01-21 20:30:20|45095.5|45075.5|45080.5|45060.5|45095.5|45075.5|45080.5|45060.5|12
1642797030000|2022-01-21 20:30:30|45079.5|45059.5|45070.5|45050.5|45080.5|45060.5|45070.5|45050.5|10
1642797040000|2022-01-21 20:30:40|45071.5|45051.5|45070.5|45050.5|45080.5|45060.5|45070.5|45050.5|5
1642797050000|2022-01-21 20:30:50|45071.5|45051.5|45085.5|45065.5|45089|45069|45071.5|45051.5|3
1642797060000|2022-01-21 20:31:00|45084.5|45064.5|45090.5|45070.5|45093|45073|45080.5|45060.5|0
1642797070000|2022-01-21 20:31:10|45091.5|45071.5|45090.5|45070.5|45093|45073|45090.5|45070.5|0
1642797080000|2022-01-21 20:31:20|45092|45072|45083|45063|45093|45073|45083|45063|6
1642797090000|2022-01-21 20:31:30|45085.5|45065.5|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|2
1642797100000|2022-01-21 20:31:40|45086.5|45066.5|45085.5|45065.5|45090.5|45070.5|45083|45063|0
1642797110000|2022-01-21 20:31:50|45084.5|45064.5|45085.5|45065.5|45088|45068|45083|45063|1
1642797120000|2022-01-21 20:32:00|45083|45063|45085.5|45065.5|45090.5|45070.5|45075.5|45055.5|5
1642797130000|2022-01-21 20:32:10|45090.5|45070.5|45095.5|45075.5|45097|45077|45090.5|45070.5|9
1642797140000|2022-01-21 20:32:20|45097|45077|45107|45087|45108|45088|45097|45077|6
1642797150000|2022-01-21 20:32:30|45108|45088|45103|45083|45108|45088|45103|45083|1
1642797160000|2022-01-21 20:32:40|45105.5|45085.5|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|0
1642797170000|2022-01-21 20:32:50|45098|45078|45098|45078|45099.5|45079.5|45098|45078|2
1642797180000|2022-01-21 20:33:00|45099.5|45079.5|45093|45073|45100.5|45080.5|45093|45073|0
1642797190000|2022-01-21 20:33:10|45094|45074|45088.5|45068.5|45095.5|45075.5|45088|45068|6
1642797200000|2022-01-21 20:33:20|45085.5|45065.5|45073|45053|45085.5|45065.5|45071.5|45051.5|2
1642797210000|2022-01-21 20:33:30|45070.5|45050.5|45074.5|45054.5|45075.5|45055.5|45070.5|45050.5|2
1642797220000|2022-01-21 20:33:40|45075.5|45055.5|45073|45053|45075.5|45055.5|45068|45048|5
1642797230000|2022-01-21 20:33:50|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|45068|45048|0
1642797240000|2022-01-21 20:34:00|45073|45053|45082|45062|45082|45062|45073|45053|1
1642797250000|2022-01-21 20:34:10|45080.5|45060.5|45090.5|45070.5|45090.5|45070.5|45080.5|45060.5|1
1642797260000|2022-01-21 20:34:20|45089|45069|45098|45078|45100.5|45080.5|45089|45069|0
1642797270000|2022-01-21 20:34:30|45099|45079|45100.5|45080.5|45100.5|45080.5|45096.5|45076.5|0
1642797280000|2022-01-21 20:34:40|45099.5|45079.5|45085.5|45065.5|45099.5|45079.5|45085.5|45065.5|3
1642797290000|2022-01-21 20:34:50|45086.5|45066.5|45087|45067|45088|45068|45084|45064|0
1642797300000|2022-01-21 20:35:00|45085.5|45065.5|45089.5|45069.5|45090.5|45070.5|45085.5|45065.5|0
1642797310000|2022-01-21 20:35:10|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45088|45068|3
1642797320000|2022-01-21 20:35:20|45091.5|45071.5|45102|45082|45102|45082|45091.5|45071.5|2
1642797330000|2022-01-21 20:35:30|45100.5|45080.5|45103|45083|45103|45083|45100.5|45080.5|3
1642797340000|2022-01-21 20:35:40|45105.5|45085.5|45101.5|45081.5|45105.5|45085.5|45101.5|45081.5|0
1642797350000|2022-01-21 20:35:50|45102.5|45082.5|45109|45089|45109|45089|45102.5|45082.5|2
1642797360000|2022-01-21 20:36:00|45110.5|45090.5|45110.5|45090.5|45115.5|45095.5|45108|45088|3
1642797370000|2022-01-21 20:36:10|45108|45088|45105.5|45085.5|45110.5|45090.5|45105.5|45085.5|1
1642797380000|2022-01-21 20:36:20|45100.5|45080.5|45098|45078|45100.5|45080.5|45098|45078|0
1642797390000|2022-01-21 20:36:30|45099|45079|45099|45079|45102|45082|45098|45078|0
1642797400000|2022-01-21 20:36:40|45092|45072|45090.5|45070.5|45093|45073|45089.5|45069.5|3
1642797410000|2022-01-21 20:36:50|45088|45068|45093|45073|45093|45073|45083|45063|7
1642797420000|2022-01-21 20:37:00|45094|45074|45100.5|45080.5|45100.5|45080.5|45093|45073|3
1642797430000|2022-01-21 20:37:10|45098|45078|45096.5|45076.5|45105.5|45085.5|45096.5|45076.5|5
1642797440000|2022-01-21 20:37:20|45095.5|45075.5|45095.5|45075.5|45100.5|45080.5|45094.5|45074.5|0
1642797450000|2022-01-21 20:37:30|45093|45073|45090.5|45070.5|45093|45073|45090.5|45070.5|0
1642797460000|2022-01-21 20:37:40|45089.5|45069.5|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|0
1642797470000|2022-01-21 20:37:50|45089|45069|45085.5|45065.5|45090.5|45070.5|45085.5|45065.5|0
1642797480000|2022-01-21 20:38:00|45086.5|45066.5|45100.5|45080.5|45100.5|45080.5|45085.5|45065.5|1
1642797490000|2022-01-21 20:38:10|45095.5|45075.5|45098|45078|45100.5|45080.5|45095.5|45075.5|0
1642797500000|2022-01-21 20:38:20|45099|45079|45093|45073|45100.5|45080.5|45093|45073|2
1642797510000|2022-01-21 20:38:30|45090.5|45070.5|45088|45068|45092|45072|45088|45068|0
1642797520000|2022-01-21 20:38:40|45085.5|45065.5|45085.5|45065.5|45088|45068|45085.5|45065.5|0
1642797530000|2022-01-21 20:38:50|45086.5|45066.5|45086.5|45066.5|45086.5|45066.5|45086.5|45066.5|0
1642797540000|2022-01-21 20:39:00|45088|45068|45093|45073|45098|45078|45088|45068|1
1642797550000|2022-01-21 20:39:10|45095.5|45075.5|45095.5|45075.5|45100.5|45080.5|45093|45073|1
1642797560000|2022-01-21 20:39:20|45093|45073|45098|45078|45098|45078|45093|45073|1
1642797570000|2022-01-21 20:39:30|45100.5|45080.5|45100.5|45080.5|45100.5|45080.5|45100.5|45080.5|0
1642797580000|2022-01-21 20:39:40|45103|45083|45105.5|45085.5|45105.5|45085.5|45103|45083|0
1642797590000|2022-01-21 20:39:50|45107|45087|45105.5|45085.5|45108|45088|45105.5|45085.5|0
1642797600000|2022-01-21 20:40:00|45104.5|45084.5|45115.5|45095.5|45116.5|45096.5|45100.5|45080.5|4
1642797610000|2022-01-21 20:40:10|45114|45094|45135.5|45115.5|45136.5|45116.5|45111.5|45091.5|20
1642797620000|2022-01-21 20:40:20|45134.5|45114.5|45128|45108|45140.5|45120.5|45128|45108|10
1642797630000|2022-01-21 20:40:30|45125.5|45105.5|45138|45118|45139.5|45119.5|45125.5|45105.5|4
1642797640000|2022-01-21 20:40:40|45139.5|45119.5|45150.5|45130.5|45150.5|45130.5|45138|45118|3
1642797650000|2022-01-21 20:40:50|45149|45129|45163|45143|45163|45143|45148|45128|4
1642797660000|2022-01-21 20:41:00|45162|45142|45145.5|45125.5|45162|45142|45145.5|45125.5|1
1642797670000|2022-01-21 20:41:10|45143|45123|45139|45119|45143|45123|45130.5|45110.5|3
1642797680000|2022-01-21 20:41:20|45135.5|45115.5|45155.5|45135.5|45155.5|45135.5|45135.5|45115.5|2
1642797690000|2022-01-21 20:41:30|45158|45138|45149|45129|45165.5|45145.5|45148|45128|2
1642797700000|2022-01-21 20:41:40|45148|45128|45140.5|45120.5|45151.5|45131.5|45140.5|45120.5|0
1642797710000|2022-01-21 20:41:50|45139|45119|45143|45123|45148|45128|45139|45119|1
1642797720000|2022-01-21 20:42:00|45145.5|45125.5|45150.5|45130.5|45155.5|45135.5|45145.5|45125.5|1
1642797730000|2022-01-21 20:42:10|45149.5|45129.5|45145.5|45125.5|45150.5|45130.5|45143|45123|2
1642797740000|2022-01-21 20:42:20|45143|45123|45138|45118|45143|45123|45136.5|45116.5|3
1642797750000|2022-01-21 20:42:30|45137|45117|45143|45123|45143|45123|45135.5|45115.5|6
1642797760000|2022-01-21 20:42:40|45145.5|45125.5|45150.5|45130.5|45150.5|45130.5|45143|45123|1
1642797770000|2022-01-21 20:42:50|45151.5|45131.5|45150.5|45130.5|45155.5|45135.5|45148|45128|0
1642797780000|2022-01-21 20:43:00|45149.5|45129.5|45153|45133|45157|45137|45149.5|45129.5|2
1642797790000|2022-01-21 20:43:10|45152|45132|45148|45128|45153|45133|45147|45127|2
1642797800000|2022-01-21 20:43:20|45145.5|45125.5|45150|45130|45153|45133|45145.5|45125.5|7
1642797810000|2022-01-21 20:43:30|45153|45133|45155.5|45135.5|45155.5|45135.5|45153|45133|1
1642797820000|2022-01-21 20:43:40|45156.5|45136.5|45162|45142|45165.5|45145.5|45156.5|45136.5|1
1642797830000|2022-01-21 20:43:50|45163|45143|45155.5|45135.5|45163|45143|45150.5|45130.5|2
1642797840000|2022-01-21 20:44:00|45153|45133|45148|45128|45159|45139|45145.5|45125.5|2
1642797850000|2022-01-21 20:44:10|45146.5|45126.5|45144|45124|45146.5|45126.5|45143|45123|0
1642797860000|2022-01-21 20:44:20|45148|45128|45126.5|45106.5|45148|45128|45126.5|45106.5|1
1642797870000|2022-01-21 20:44:30|45128|45108|45125.5|45105.5|45130.5|45110.5|45125.5|45105.5|2
1642797880000|2022-01-21 20:44:40|45126.5|45106.5|45120.5|45100.5|45128|45108|45120.5|45100.5|4
1642797890000|2022-01-21 20:44:50|45123|45103|45125.5|45105.5|45125.5|45105.5|45120.5|45100.5|0
1642797900000|2022-01-21 20:45:00|45128|45108|45121.5|45101.5|45128|45108|45118|45098|2
1642797910000|2022-01-21 20:45:10|45120.5|45100.5|45123|45103|45123|45103|45118|45098|0
1642797920000|2022-01-21 20:45:20|45124|45104|45125.5|45105.5|45125.5|45105.5|45124|45104|1
1642797930000|2022-01-21 20:45:30|45123|45103|45119|45099|45123|45103|45118|45098|1
1642797940000|2022-01-21 20:45:40|45118|45098|45111.5|45091.5|45120.5|45100.5|45110.5|45090.5|3
1642797950000|2022-01-21 20:45:50|45113|45093|45118|45098|45118|45098|45108|45088|0
1642797960000|2022-01-21 20:46:00|45117|45097|45121.5|45101.5|45123|45103|45112|45092|2
1642797970000|2022-01-21 20:46:10|45123|45103|45118|45098|45123|45103|45118|45098|2
1642797980000|2022-01-21 20:46:20|45120.5|45100.5|45110.5|45090.5|45120.5|45100.5|45108|45088|2
1642797990000|2022-01-21 20:46:30|45108|45088|45115.5|45095.5|45118|45098|45108|45088|1
1642798000000|2022-01-21 20:46:40|45114.5|45094.5|45109.5|45089.5|45118|45098|45108|45088|1
1642798010000|2022-01-21 20:46:50|45110.5|45090.5|45113|45093|45113|45093|45105.5|45085.5|0
1642798020000|2022-01-21 20:47:00|45114.5|45094.5|45125.5|45105.5|45125.5|45105.5|45113|45093|1
1642798030000|2022-01-21 20:47:10|45128|45108|45129.5|45109.5|45132|45112|45128|45108|2
1642798040000|2022-01-21 20:47:20|45128.5|45108.5|45118|45098|45128.5|45108.5|45118|45098|2
1642798050000|2022-01-21 20:47:30|45117|45097|45125.5|45105.5|45125.5|45105.5|45115.5|45095.5|1
1642798060000|2022-01-21 20:47:40|45126.5|45106.5|45124|45104|45130.5|45110.5|45123|45103|0
1642798070000|2022-01-21 20:47:50|45125.5|45105.5|45119|45099|45128|45108|45115.5|45095.5|0
1642798080000|2022-01-21 20:48:00|45120.5|45100.5|45130.5|45110.5|45135.5|45115.5|45115.5|45095.5|1
1642798090000|2022-01-21 20:48:10|45131.5|45111.5|45138|45118|45138|45118|45131.5|45111.5|0
1642798100000|2022-01-21 20:48:20|45139|45119|45135.5|45115.5|45140.5|45120.5|45135.5|45115.5|0
1642798110000|2022-01-21 20:48:30|45137|45117|45139|45119|45139|45119|45135.5|45115.5|0
1642798120000|2022-01-21 20:48:40|45140.5|45120.5|45135.5|45115.5|45140.5|45120.5|45135.5|45115.5|0
1642798130000|2022-01-21 20:48:50|45134.5|45114.5|45135.5|45115.5|45138|45118|45133|45113|0
1642798140000|2022-01-21 20:49:00|45138|45118|45138|45118|45138|45118|45136.5|45116.5|0
1642798150000|2022-01-21 20:49:10|45137|45117|45129|45109|45137|45117|45128|45108|2
1642798160000|2022-01-21 20:49:20|45129.5|45109.5|45125.5|45105.5|45130.5|45110.5|45125.5|45105.5|0
1642798170000|2022-01-21 20:49:30|45124|45104|45127|45107|45134.5|45114.5|45124|45104|3
1642798180000|2022-01-21 20:49:40|45129|45109|45128|45108|45130.5|45110.5|45124.5|45104.5|5
1642798190000|2022-01-21 20:49:50|45125.5|45105.5|45135.5|45115.5|45135.5|45115.5|45125.5|45105.5|0
1642798200000|2022-01-21 20:50:00|45134.5|45114.5|45110.5|45090.5|45134.5|45114.5|45105.5|45085.5|7
1642798210000|2022-01-21 20:50:10|45109.5|45089.5|45100.5|45080.5|45109.5|45089.5|45098|45078|1
1642798220000|2022-01-21 20:50:20|45102.5|45082.5|45103|45083|45106.5|45086.5|45100.5|45080.5|1
1642798230000|2022-01-21 20:50:30|45102|45082|45108|45088|45108|45088|45100.5|45080.5|5
1642798240000|2022-01-21 20:50:40|45105.5|45085.5|45115.5|45095.5|45115.5|45095.5|45105.5|45085.5|1
1642798250000|2022-01-21 20:50:50|45116.5|45096.5|45115.5|45095.5|45119.5|45099.5|45115.5|45095.5|0
1642798260000|2022-01-21 20:51:00|45114.5|45094.5|45105.5|45085.5|45114.5|45094.5|45105.5|45085.5|1
1642798270000|2022-01-21 20:51:10|45106.5|45086.5|45105.5|45085.5|45111.5|45091.5|45105.5|45085.5|0
1642798280000|2022-01-21 20:51:20|45108|45088|45140.5|45120.5|45140.5|45120.5|45108|45088|4
1642798290000|2022-01-21 20:51:30|45136.5|45116.5|45133|45113|45140.5|45120.5|45130.5|45110.5|1
1642798300000|2022-01-21 20:51:40|45130.5|45110.5|45114.5|45094.5|45130.5|45110.5|45113|45093|2
1642798310000|2022-01-21 20:51:50|45113|45093|45110.5|45090.5|45114.5|45094.5|45110.5|45090.5|0
1642798320000|2022-01-21 20:52:00|45112.5|45092.5|45114.5|45094.5|45114.5|45094.5|45110.5|45090.5|0
1642798330000|2022-01-21 20:52:10|45110.5|45090.5|45100.5|45080.5|45110.5|45090.5|45100.5|45080.5|2
1642798340000|2022-01-21 20:52:20|45103|45083|45100.5|45080.5|45105.5|45085.5|45098|45078|3
1642798350000|2022-01-21 20:52:30|45099.5|45079.5|45090.5|45070.5|45099.5|45079.5|45090.5|45070.5|1
1642798360000|2022-01-21 20:52:40|45093|45073|45093|45073|45095.5|45075.5|45088|45068|3
1642798370000|2022-01-21 20:52:50|45092|45072|45098|45078|45098|45078|45090.5|45070.5|1
1642798380000|2022-01-21 20:53:00|45100.5|45080.5|45100.5|45080.5|45103|45083|45098|45078|0
1642798390000|2022-01-21 20:53:10|45103|45083|45103|45083|45103|45083|45100.5|45080.5|0
1642798400000|2022-01-21 20:53:20|45102|45082|45100.5|45080.5|45105.5|45085.5|45100.5|45080.5|1
1642798410000|2022-01-21 20:53:30|45103|45083|45104|45084|45105.5|45085.5|45103|45083|0
1642798420000|2022-01-21 20:53:40|45104.5|45084.5|45099|45079|45104.5|45084.5|45099|45079|2
1642798430000|2022-01-21 20:53:50|45100.5|45080.5|45098|45078|45100.5|45080.5|45095.5|45075.5|1
1642798440000|2022-01-21 20:54:00|45095.5|45075.5|45095.5|45075.5|45100.5|45080.5|45093|45073|0
1642798450000|2022-01-21 20:54:10|45093|45073|45094.5|45074.5|45095.5|45075.5|45090.5|45070.5|1
1642798460000|2022-01-21 20:54:20|45094|45074|45093|45073|45098|45078|45093|45073|3
1642798470000|2022-01-21 20:54:30|45092|45072|45087|45067|45092|45072|45087|45067|0
1642798480000|2022-01-21 20:54:40|45085.5|45065.5|45073|45053|45085.5|45065.5|45073|45053|4
1642798490000|2022-01-21 20:54:50|45074|45054|45075.5|45055.5|45078|45058|45073|45053|0
1642798500000|2022-01-21 20:55:00|45072|45052|45083|45063|45083|45063|45072|45052|4
1642798510000|2022-01-21 20:55:10|45084.5|45064.5|45095.5|45075.5|45095.5|45075.5|45080.5|45060.5|9
1642798520000|2022-01-21 20:55:20|45093|45073|45089.5|45069.5|45094.5|45074.5|45087|45067|1
1642798530000|2022-01-21 20:55:30|45088.5|45068.5|45088|45068|45089.5|45069.5|45087|45067|0
1642798540000|2022-01-21 20:55:40|45089|45069|45098|45078|45098|45078|45089|45069|0
1642798550000|2022-01-21 20:55:50|45097|45077|45088|45068|45097|45077|45085.5|45065.5|0
1642798560000|2022-01-21 20:56:00|45087|45067|45085.5|45065.5|45090.5|45070.5|45085.5|45065.5|0
1642798570000|2022-01-21 20:56:10|45081.5|45061.5|45075.5|45055.5|45081.5|45061.5|45075.5|45055.5|0
1642798580000|2022-01-21 20:56:20|45074.5|45054.5|45073|45053|45074.5|45054.5|45068|45048|2
1642798590000|2022-01-21 20:56:30|45070.5|45050.5|45070.5|45050.5|45073|45053|45070.5|45050.5|0
1642798600000|2022-01-21 20:56:40|45072.5|45052.5|45070.5|45050.5|45075.5|45055.5|45070.5|45050.5|0
1642798610000|2022-01-21 20:56:50|45071.5|45051.5|45070.5|45050.5|45075.5|45055.5|45070.5|45050.5|0
1642798620000|2022-01-21 20:57:00|45074|45054|45085.5|45065.5|45085.5|45065.5|45071.5|45051.5|4
1642798630000|2022-01-21 20:57:10|45086.5|45066.5|45098|45078|45099.5|45079.5|45086.5|45066.5|2
1642798640000|2022-01-21 20:57:20|45099.5|45079.5|45102|45082|45102|45082|45099.5|45079.5|0
1642798650000|2022-01-21 20:57:30|45100.5|45080.5|45104|45084|45104.5|45084.5|45100.5|45080.5|4
1642798660000|2022-01-21 20:57:40|45105.5|45085.5|45101.5|45081.5|45105.5|45085.5|45101.5|45081.5|1
1642798670000|2022-01-21 20:57:50|45105.5|45085.5|45101.5|45081.5|45105.5|45085.5|45101.5|45081.5|0
1642798680000|2022-01-21 20:58:00|45103|45083|45110.5|45090.5|45110.5|45090.5|45101.5|45081.5|4
1642798690000|2022-01-21 20:58:10|45112|45092|45111.5|45091.5|45113|45093|45110.5|45090.5|0
1642798700000|2022-01-21 20:58:20|45112|45092|45107|45087|45112|45092|45107|45087|0
1642798710000|2022-01-21 20:58:30|45106|45086|45110.5|45090.5|45110.5|45090.5|45104.5|45084.5|0
1642798720000|2022-01-21 20:58:40|45109|45089|45110.5|45090.5|45110.5|45090.5|45106.5|45086.5|3
1642798730000|2022-01-21 20:58:50|45109|45089|45110.5|45090.5|45110.5|45090.5|45109|45089|0
1642798740000|2022-01-21 20:59:00|45106.5|45086.5|45104|45084|45110.5|45090.5|45104|45084|5
1642798750000|2022-01-21 20:59:10|45102.5|45082.5|45099.5|45079.5|45102.5|45082.5|45098|45078|4
1642798760000|2022-01-21 20:59:20|45096.5|45076.5|45097|45077|45097|45077|45093|45073|1
1642798770000|2022-01-21 20:59:30|45095.5|45075.5|45088|45068|45095.5|45075.5|45088|45068|2
1642798780000|2022-01-21 20:59:40|45080.5|45060.5|45075.5|45055.5|45080.5|45060.5|45073|45053|1
1642798790000|2022-01-21 20:59:50|45074.5|45054.5|45079|45059|45082|45062|45073|45053|3
1642798800000|2022-01-21 21:00:00|45075.5|45055.5|45095.5|45075.5|45095.5|45075.5|45075.5|45055.5|13
1642798810000|2022-01-21 21:00:10|45093|45073|45085.5|45065.5|45095.5|45075.5|45085.5|45065.5|1
1642798820000|2022-01-21 21:00:20|45088|45068|45088|45068|45090.5|45070.5|45085.5|45065.5|2
1642798830000|2022-01-21 21:00:30|45090.5|45070.5|45086|45066|45093|45073|45086|45066|1
1642798840000|2022-01-21 21:00:40|45085.5|45065.5|45075.5|45055.5|45087|45067|45075.5|45055.5|2
1642798850000|2022-01-21 21:00:50|45076.5|45056.5|45083|45063|45083|45063|45076.5|45056.5|1
1642798860000|2022-01-21 21:01:00|45082|45062|45080.5|45060.5|45084.5|45064.5|45080.5|45060.5|3
1642798870000|2022-01-21 21:01:10|45081.5|45061.5|45085.5|45065.5|45088|45068|45081.5|45061.5|0
1642798880000|2022-01-21 21:01:20|45089|45069|45089|45069|45089|45069|45085.5|45065.5|0
1642798890000|2022-01-21 21:01:30|45090|45070|45090.5|45070.5|45093|45073|45089|45069|2
1642798900000|2022-01-21 21:01:40|45089|45069|45090.5|45070.5|45090.5|45070.5|45089|45069|0
1642798910000|2022-01-21 21:01:50|45089|45069|45092|45072|45092|45072|45089|45069|0
1642798920000|2022-01-21 21:02:00|45091.5|45071.5|45085.5|45065.5|45093|45073|45085.5|45065.5|0
1642798930000|2022-01-21 21:02:10|45088|45068|45088|45068|45088|45068|45088|45068|2
1642798940000|2022-01-21 21:02:20|45086.5|45066.5|45085.5|45065.5|45086.5|45066.5|45085.5|45065.5|0
1642798970000|2022-01-21 21:02:50|45086.5|45066.5|45085.5|45065.5|45086.5|45066.5|45085.5|45065.5|0
1642798980000|2022-01-21 21:03:00|45084|45064|45083|45063|45085.5|45065.5|45083|45063|0
1642798990000|2022-01-21 21:03:10|45082|45062|45083|45063|45083|45063|45077.5|45057.5|6
1642799000000|2022-01-21 21:03:20|45084|45064|45080.5|45060.5|45084|45064|45080.5|45060.5|0
1642799010000|2022-01-21 21:03:30|45081.5|45061.5|45080.5|45060.5|45083|45063|45078|45058|0
1642799020000|2022-01-21 21:03:40|45083|45063|45080.5|45060.5|45083|45063|45080.5|45060.5|0
1642799030000|2022-01-21 21:03:50|45079.5|45059.5|45080.5|45060.5|45083|45063|45079.5|45059.5|0
1642799040000|2022-01-21 21:04:00|45081.5|45061.5|45082|45062|45083|45063|45080.5|45060.5|0
1642799050000|2022-01-21 21:04:10|45081.5|45061.5|45083|45063|45084|45064|45080.5|45060.5|0
1642799060000|2022-01-21 21:04:20|45084|45064|45084|45064|45084|45064|45081.5|45061.5|0
1642799070000|2022-01-21 21:04:30|45080.5|45060.5|45081.5|45061.5|45081.5|45061.5|45079|45059|0
1642799080000|2022-01-21 21:04:40|45082.5|45062.5|45084|45064|45084|45064|45082.5|45062.5|0
1642799100000|2022-01-21 21:05:00|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|1
1642799120000|2022-01-21 21:05:20|45080.5|45060.5|45084.5|45064.5|45084.5|45064.5|45080.5|45060.5|0
1642799130000|2022-01-21 21:05:30|45083.5|45063.5|45081.5|45061.5|45084.5|45064.5|45080.5|45060.5|0
1642799140000|2022-01-21 21:05:40|45080.5|45060.5|45085.5|45065.5|45085.5|45065.5|45080.5|45060.5|0
1642799150000|2022-01-21 21:05:50|45084.5|45064.5|45081.5|45061.5|45084.5|45064.5|45080.5|45060.5|1
1642799160000|2022-01-21 21:06:00|45083|45063|45085.5|45065.5|45085.5|45065.5|45080.5|45060.5|0
1642799190000|2022-01-21 21:06:30|45084.5|45064.5|45083|45063|45084.5|45064.5|45083|45063|0
1642799200000|2022-01-21 21:06:40|45084|45064|45084|45064|45084|45064|45084|45064|0
1642799210000|2022-01-21 21:06:50|45085.5|45065.5|45085.5|45065.5|45085.5|45065.5|45083|45063|0
1642799220000|2022-01-21 21:07:00|||||||||1
1642799280000|2022-01-21 21:08:00|45086.5|45066.5|45085.5|45065.5|45086.5|45066.5|45085.5|45065.5|2
1642799290000|2022-01-21 21:08:10|||||||||1
1642799300000|2022-01-21 21:08:20|||||||||1
1642799320000|2022-01-21 21:08:40|45083|45063|45083|45063|45083|45063|45080.5|45060.5|1
1642799330000|2022-01-21 21:08:50|||||||||1
1642799340000|2022-01-21 21:09:00|||||||||1
1642799360000|2022-01-21 21:09:20|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|3
1642799370000|2022-01-21 21:09:30|45083|45063|45083|45063|45083|45063|45083|45063|0
1642799380000|2022-01-21 21:09:40|45081.5|45061.5|45080.5|45060.5|45083|45063|45080.5|45060.5|0
1642799390000|2022-01-21 21:09:50|45083|45063|45080.5|45060.5|45083|45063|45080.5|45060.5|0
1642799400000|2022-01-21 21:10:00|45083|45063|45080.5|45060.5|45083|45063|45080.5|45060.5|2
1642799410000|2022-01-21 21:10:10|45081.5|45061.5|45081.5|45061.5|45081.5|45061.5|45080.5|45060.5|0
1642799420000|2022-01-21 21:10:20|45080.5|45060.5|45078|45058|45080.5|45060.5|45078|45058|0
1642799430000|2022-01-21 21:10:30|45076.5|45056.5|45075.5|45055.5|45076.5|45056.5|45073|45053|0
1642799440000|2022-01-21 21:10:40|45074|45054|45080.5|45060.5|45080.5|45060.5|45074|45054|0
1642799450000|2022-01-21 21:10:50|45078|45058|45079|45059|45079|45059|45078|45058|0
1642799460000|2022-01-21 21:11:00|45080.5|45060.5|45080.5|45060.5|45083|45063|45080.5|45060.5|0
1642799480000|2022-01-21 21:11:20|45081.5|45061.5|45082|45062|45083|45063|45080.5|45060.5|1
1642799490000|2022-01-21 21:11:30|45080.5|45060.5|45082|45062|45083|45063|45080.5|45060.5|0
1642799500000|2022-01-21 21:11:40|45079.5|45059.5|45080.5|45060.5|45080.5|45060.5|45078|45058|0
1642799510000|2022-01-21 21:11:50|45081.5|45061.5|45083|45063|45083|45063|45081.5|45061.5|0
1642799530000|2022-01-21 21:12:10|45078|45058|45078|45058|45078|45058|45076.5|45056.5|2
1642799540000|2022-01-21 21:12:20|45076.5|45056.5|45078|45058|45078|45058|45076.5|45056.5|1
1642799580000|2022-01-21 21:13:00|45080|45060|45083|45063|45083|45063|45080|45060|3
1642799600000|2022-01-21 21:13:20|45082|45062|45080.5|45060.5|45082|45062|45080.5|45060.5|0
1642799610000|2022-01-21 21:13:30|||||||||2
1642799620000|2022-01-21 21:13:40|45082|45062|45083|45063|45083|45063|45080.5|45060.5|0
1642799660000|2022-01-21 21:14:20|45080.5|45060.5|45085.5|45065.5|45085.5|45065.5|45080.5|45060.5|0
1642799670000|2022-01-21 21:14:30|45084.5|45064.5|45083|45063|45084.5|45064.5|45080.5|45060.5|0
1642799680000|2022-01-21 21:14:40|45082|45062|45080.5|45060.5|45083|45063|45078|45058|0
1642799690000|2022-01-21 21:14:50|45081.5|45061.5|45080.5|45060.5|45083|45063|45080.5|45060.5|0
1642799700000|2022-01-21 21:15:00|45081.5|45061.5|45083|45063|45083|45063|45081.5|45061.5|0
1642799710000|2022-01-21 21:15:10|45080.5|45060.5|45083|45063|45083|45063|45080.5|45060.5|0
1642799720000|2022-01-21 21:15:20|||||||||1
1642799730000|2022-01-21 21:15:30|45084|45064|45084|45064|45084|45064|45084|45064|0
1642799740000|2022-01-21 21:15:40|45083|45063|45083|45063|45083|45063|45083|45063|0
1642799750000|2022-01-21 21:15:50|45084|45064|45084|45064|45084|45064|45084|45064|0
1642799760000|2022-01-21 21:16:00|45083|45063|45084|45064|45084|45064|45083|45063|0
1642799800000|2022-01-21 21:16:40|45080.5|45060.5|45080.5|45060.5|45083|45063|45080.5|45060.5|1
1642799810000|2022-01-21 21:16:50|45081.5|45061.5|45083|45063|45083|45063|45081.5|45061.5|0
1642799820000|2022-01-21 21:17:00|45082|45062|45083|45063|45083|45063|45080.5|45060.5|0
1642799850000|2022-01-21 21:17:30|||||||||2
1642799870000|2022-01-21 21:17:50|45078|45058|45078|45058|45080.5|45060.5|45078|45058|1
1642799880000|2022-01-21 21:18:00|45080.5|45060.5|45078|45058|45080.5|45060.5|45074|45054|0
1642799890000|2022-01-21 21:18:10|45075.5|45055.5|45078|45058|45078|45058|45075.5|45055.5|0
1642799900000|2022-01-21 21:18:20|45079|45059|45079|45059|45079|45059|45079|45059|1
1642799910000|2022-01-21 21:18:30|45078|45058|45078|45058|45078|45058|45078|45058|0
1642799920000|2022-01-21 21:18:40|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|0
1642799930000|2022-01-21 21:18:50|45073|45053|45073|45053|45073|45053|45073|45053|1
1642799940000|2022-01-21 21:19:00|45075.5|45055.5|45078|45058|45078|45058|45074|45054|0
1642799980000|2022-01-21 21:19:40|||||||||1
1642799990000|2022-01-21 21:19:50|45079|45059|45080.5|45060.5|45080.5|45060.5|45079|45059|0
1642800050000|2022-01-21 21:20:50|||||||||6
1642800060000|2022-01-21 21:21:00|||||||||1
1642800140000|2022-01-21 21:22:20|45079.5|45059.5|45078|45058|45080.5|45060.5|45078|45058|1
1642800150000|2022-01-21 21:22:30|45079|45059|45078|45058|45080.5|45060.5|45078|45058|1
1642800170000|2022-01-21 21:22:50|||||||||1
1642800210000|2022-01-21 21:23:30|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|0
1642800220000|2022-01-21 21:23:40|45077|45057|45078|45058|45078|45058|45077|45057|0
1642800250000|2022-01-21 21:24:10|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|1
1642800260000|2022-01-21 21:24:20|45078|45058|45083|45063|45083|45063|45078|45058|0
1642800270000|2022-01-21 21:24:30|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|45080.5|45060.5|0
1642800280000|2022-01-21 21:24:40|45079.5|45059.5|45080.5|45060.5|45080.5|45060.5|45079|45059|0
1642800290000|2022-01-21 21:24:50|45081.5|45061.5|45080.5|45060.5|45081.5|45061.5|45080.5|45060.5|1
1642800300000|2022-01-21 21:25:00|45083|45063|45078|45058|45083|45063|45078|45058|2
1642800310000|2022-01-21 21:25:10|45076.5|45056.5|45076.5|45056.5|45078|45058|45076.5|45056.5|0
1642800320000|2022-01-21 21:25:20|45078|45058|45078|45058|45078|45058|45076.5|45056.5|0
1642800330000|2022-01-21 21:25:30|45076.5|45056.5|45076.5|45056.5|45078|45058|45075.5|45055.5|0
1642800340000|2022-01-21 21:25:40|45078|45058|45078|45058|45078|45058|45075.5|45055.5|0
1642800360000|2022-01-21 21:26:00|45077|45057|45077|45057|45077|45057|45077|45057|1
1642800370000|2022-01-21 21:26:10|45075.5|45055.5|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1642800380000|2022-01-21 21:26:20|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1642800390000|2022-01-21 21:26:30|45073|45053|45073|45053|45073|45053|45073|45053|0
1642800400000|2022-01-21 21:26:40|45072|45052|45070.5|45050.5|45072|45052|45070.5|45050.5|1
1642800420000|2022-01-21 21:27:00|45072|45052|45073|45053|45073|45053|45070.5|45050.5|3
1642800430000|2022-01-21 21:27:10|45070.5|45050.5|45073|45053|45073|45053|45070.5|45050.5|3
1642800440000|2022-01-21 21:27:20|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|45070.5|45050.5|0
1642800450000|2022-01-21 21:27:30|45071.5|45051.5|45070.5|45050.5|45073|45053|45070.5|45050.5|1
1642800470000|2022-01-21 21:27:50|45069|45049|45069.5|45049.5|45070.5|45050.5|45068|45048|0
1642800480000|2022-01-21 21:28:00|45068|45048|45070.5|45050.5|45070.5|45050.5|45068|45048|0
1642800490000|2022-01-21 21:28:10|45068|45048|45070.5|45050.5|45070.5|45050.5|45068|45048|0
1642800510000|2022-01-21 21:28:30|45073|45053|45073|45053|45073|45053|45073|45053|0
1642800520000|2022-01-21 21:28:40|45074|45054|45074|45054|45074|45054|45074|45054|3
1642800530000|2022-01-21 21:28:50|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|1
1642800540000|2022-01-21 21:29:00|45075.5|45055.5|45084.5|45064.5|45084.5|45064.5|45075.5|45055.5|2
1642800550000|2022-01-21 21:29:10|45085.5|45065.5|45087|45067|45087|45067|45085.5|45065.5|1
1642800560000|2022-01-21 21:29:20|45086|45066|45086|45066|45086|45066|45084.5|45064.5|1
1642800570000|2022-01-21 21:29:30|45087|45067|45081|45061|45087|45067|45081|45061|4
1642800580000|2022-01-21 21:29:40|45079.5|45059.5|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|0
1642800600000|2022-01-21 21:30:00|45076|45056|45074.5|45054.5|45078|45058|45074.5|45054.5|9
1642800630000|2022-01-21 21:30:30|45073|45053|45073|45053|45073|45053|45073|45053|1
1642800650000|2022-01-21 21:30:50|45066|45046|45066|45046|45066|45046|45066|45046|1
1642800660000|2022-01-21 21:31:00|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|1
1642800670000|2022-01-21 21:31:10|45067|45047|45065|45045|45067|45047|45065|45045|3
1642800680000|2022-01-21 21:31:20|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|10
1642800700000|2022-01-21 21:31:40|45061|45041|45058|45038|45061|45041|45058|45038|0
1642800720000|2022-01-21 21:32:00|45057|45037|45058|45038|45059|45039|45057|45037|2
1642800730000|2022-01-21 21:32:10|||||||||1
1642800740000|2022-01-21 21:32:20|45059|45039|45068.5|45048.5|45068.5|45048.5|45059|45039|6
1642800750000|2022-01-21 21:32:30|45070|45050|45074|45054|45075.5|45055.5|45068.5|45048.5|6
1642800760000|2022-01-21 21:32:40|45074.5|45054.5|45076.5|45056.5|45078|45058|45073|45053|2
1642800770000|2022-01-21 21:32:50|45078|45058|45078|45058|45078|45058|45078|45058|1
1642800780000|2022-01-21 21:33:00|||||||||2
1642800790000|2022-01-21 21:33:10|45079|45059|45080.5|45060.5|45080.5|45060.5|45079|45059|3
1642800800000|2022-01-21 21:33:20|||||||||1
1642800820000|2022-01-21 21:33:40|45083|45063|45083|45063|45083|45063|45083|45063|0
1642800830000|2022-01-21 21:33:50|||||||||1
1642800840000|2022-01-21 21:34:00|45103|45083|45116.5|45096.5|45116.5|45096.5|45103|45083|16
1642800850000|2022-01-21 21:34:10|45115|45095|45118|45098|45122|45102|45115|45095|14
1642800860000|2022-01-21 21:34:20|45130.5|45110.5|45128|45108|45131.5|45111.5|45128|45108|9
1642800870000|2022-01-21 21:34:30|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|45126.5|45106.5|0
1642800880000|2022-01-21 21:34:40|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|3
1642800890000|2022-01-21 21:34:50|45124.5|45104.5|45120.5|45100.5|45124.5|45104.5|45120.5|45100.5|4
1642800900000|2022-01-21 21:35:00|||||||||1
1642800910000|2022-01-21 21:35:10|45123|45103|45123|45103|45123|45103|45123|45103|0
1642800920000|2022-01-21 21:35:20|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45123|45103|1
1642800940000|2022-01-21 21:35:40|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|3
1642801030000|2022-01-21 21:37:10|45123|45103|45123|45103|45123|45103|45123|45103|1
1642801070000|2022-01-21 21:37:50|45125.5|45105.5|45133|45113|45133|45113|45125.5|45105.5|4
1642801080000|2022-01-21 21:38:00|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45133|45113|0
1642801090000|2022-01-21 21:38:10|45133|45113|45134|45114|45135.5|45115.5|45133|45113|1
1642801100000|2022-01-21 21:38:20|45134.5|45114.5|45133|45113|45135.5|45115.5|45133|45113|0
1642801110000|2022-01-21 21:38:30|45134.5|45114.5|45133|45113|45134.5|45114.5|45133|45113|1
1642801120000|2022-01-21 21:38:40|45135.5|45115.5|45134.5|45114.5|45135.5|45115.5|45134.5|45114.5|2
1642801130000|2022-01-21 21:38:50|45135.5|45115.5|45138|45118|45138|45118|45135.5|45115.5|0
1642801200000|2022-01-21 21:40:00|||||||||2
1642801210000|2022-01-21 21:40:10|45139|45119|45139|45119|45139|45119|45139|45119|1
1642801220000|2022-01-21 21:40:20|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|45140.5|45120.5|1
1642801240000|2022-01-21 21:40:40|45142|45122|45143|45123|45143|45123|45142|45122|0
1642801250000|2022-01-21 21:40:50|45145.5|45125.5|45148|45128|45148|45128|45145.5|45125.5|0
1642801260000|2022-01-21 21:41:00|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45148|45128|3
1642801270000|2022-01-21 21:41:10|45148|45128|45149.5|45129.5|45152|45132|45148|45128|1
1642801280000|2022-01-21 21:41:20|45148|45128|45145.5|45125.5|45148|45128|45145.5|45125.5|0
1642801290000|2022-01-21 21:41:30|45148|45128|45148|45128|45148|45128|45145.5|45125.5|0
1642801300000|2022-01-21 21:41:40|45147|45127|45148|45128|45148|45128|45145.5|45125.5|0
1642801310000|2022-01-21 21:41:50|45146.5|45126.5|45148|45128|45148|45128|45145.5|45125.5|1
1642801320000|2022-01-21 21:42:00|45146.5|45126.5|45145.5|45125.5|45146.5|45126.5|45145.5|45125.5|0
1642801330000|2022-01-21 21:42:10|45146.5|45126.5|45145.5|45125.5|45148|45128|45145.5|45125.5|1
1642801400000|2022-01-21 21:43:20|45146.5|45126.5|45146.5|45126.5|45148|45128|45145.5|45125.5|1
1642801410000|2022-01-21 21:43:30|45148|45128|45148|45128|45148|45128|45148|45128|0
1642801430000|2022-01-21 21:43:50|45149|45129|45152|45132|45153|45133|45148|45128|3
1642801440000|2022-01-21 21:44:00|45150.5|45130.5|45148|45128|45152|45132|45148|45128|1
1642801470000|2022-01-21 21:44:30|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|1
1642801500000|2022-01-21 21:45:00|45149.5|45129.5|45148|45128|45149.5|45129.5|45148|45128|1
1642801510000|2022-01-21 21:45:10|||||||||1
1642801550000|2022-01-21 21:45:50|||||||||1
1642801620000|2022-01-21 21:47:00|45144.5|45124.5|45143|45123|45144.5|45124.5|45143|45123|3
1642801630000|2022-01-21 21:47:10|||||||||2
1642801680000|2022-01-21 21:48:00|45145.5|45125.5|45145.5|45125.5|45145.5|45125.5|45145.5|45125.5|4
1642801700000|2022-01-21 21:48:20|||||||||1
1642801710000|2022-01-21 21:48:30|45146.5|45126.5|45145.5|45125.5|45146.5|45126.5|45145.5|45125.5|2
1642801740000|2022-01-21 21:49:00|45148|45128|45149.5|45129.5|45149.5|45129.5|45148|45128|0
1642801750000|2022-01-21 21:49:10|45150.5|45130.5|45153|45133|45153|45133|45150.5|45130.5|10
1642801760000|2022-01-21 21:49:20|||||||||1
1642801770000|2022-01-21 21:49:30|45154|45134|45154|45134|45154|45134|45154|45134|1
1642801780000|2022-01-21 21:49:40|45156.5|45136.5|45159.5|45139.5|45159.5|45139.5|45156.5|45136.5|5
1642801790000|2022-01-21 21:49:50|45160.5|45140.5|45168|45148|45168.5|45148.5|45160.5|45140.5|11
1642801800000|2022-01-21 21:50:00|45169.5|45149.5|45170.5|45150.5|45170.5|45150.5|45169.5|45149.5|2
1642801920000|2022-01-21 21:52:00|||||||||1
1642801950000|2022-01-21 21:52:30|||||||||1
1642801990000|2022-01-21 21:53:10|45169|45149|45169|45149|45169|45149|45169|45149|1
1642802000000|2022-01-21 21:53:20|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|45170.5|45150.5|0
1642802040000|2022-01-21 21:54:00|||||||||2
1642802080000|2022-01-21 21:54:40|||||||||1
1642802090000|2022-01-21 21:54:50|||||||||6
1642802100000|2022-01-21 21:55:00|||||||||3
1642802110000|2022-01-21 21:55:10|||||||||8
1642802130000|2022-01-21 21:55:30|||||||||1
1642802150000|2022-01-21 21:55:50|||||||||1
1642802190000|2022-01-21 21:56:30|45173|45153|45173|45153|45173|45153|45173|45153|3
1642802200000|2022-01-21 21:56:40|45170.5|45150.5|45170.5|45150.5|45171.5|45151.5|45170.5|45150.5|2
1642802220000|2022-01-21 21:57:00|45169|45149|45174.5|45154.5|45174.5|45154.5|45169|45149|1
1642802310000|2022-01-21 21:58:30|45175.5|45155.5|45176.5|45156.5|45176.5|45156.5|45175.5|45155.5|6
1642802320000|2022-01-21 21:58:40|45178|45158|45178|45158|45178|45158|45178|45158|1
1642802340000|2022-01-21 21:59:00|45180.5|45160.5|45186.5|45166.5|45186.5|45166.5|45180.5|45160.5|4
1642802350000|2022-01-21 21:59:10|45191.5|45171.5|45203|45183|45203|45183|45191.5|45171.5|11
1642802370000|2022-01-21 21:59:30|45228|45208|45203|45183|45228|45208|45203|45183|42
1642802380000|2022-01-21 21:59:40|45205|45185|45208|45188|45208|45188|45205|45185|0
1642802390000|2022-01-21 21:59:50|||||||||2
1642978800000|2022-01-23 23:00:00|45202.8|45182.8|45182.1|45162.1|45202.8|45182.8|45182.1|45162.1|5
1642978810000|2022-01-23 23:00:10|45181.2|45161.2|45185.9|45165.9|45185.9|45165.9|45173.4|45153.4|3
1642978820000|2022-01-23 23:00:20|45187.4|45167.4|45185.9|45165.9|45188.4|45168.4|45185.9|45165.9|6
1642978830000|2022-01-23 23:00:30|||||||||2
1642978840000|2022-01-23 23:00:40|45183.4|45163.4|45173.4|45153.4|45183.4|45163.4|45173.4|45153.4|5
1642978850000|2022-01-23 23:00:50|45172.4|45152.4|45173.4|45153.4|45173.4|45153.4|45170.9|45150.9|3
1642978860000|2022-01-23 23:01:00|45191.2|45171.2|45175.9|45155.9|45196.8|45176.8|45175.9|45155.9|4
1642978870000|2022-01-23 23:01:10|45173.4|45153.4|45174.9|45154.9|45175.9|45155.9|45173.4|45153.4|0
1642978880000|2022-01-23 23:01:20|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45173.4|45153.4|3
1642978890000|2022-01-23 23:01:30|45178.4|45158.4|45180.9|45160.9|45180.9|45160.9|45178.4|45158.4|5
1642978900000|2022-01-23 23:01:40|45183.4|45163.4|45183.4|45163.4|45183.4|45163.4|45180.9|45160.9|4
1642978910000|2022-01-23 23:01:50|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|5
1642978920000|2022-01-23 23:02:00|45183.4|45163.4|45185.9|45165.9|45185.9|45165.9|45183.4|45163.4|1
1642978940000|2022-01-23 23:02:20|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|6
1642978950000|2022-01-23 23:02:30|45193.4|45173.4|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|5
1642978960000|2022-01-23 23:02:40|45198.4|45178.4|45203.4|45183.4|45203.4|45183.4|45198.4|45178.4|3
1642978970000|2022-01-23 23:02:50|45205.9|45185.9|45197.4|45177.4|45212.4|45192.4|45197.4|45177.4|3
1642978980000|2022-01-23 23:03:00|45198.4|45178.4|45197.4|45177.4|45198.4|45178.4|45194|45174|1
1642978990000|2022-01-23 23:03:10|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|45198.4|45178.4|0
1642979000000|2022-01-23 23:03:20|45199.3|45179.3|45200.9|45180.9|45200.9|45180.9|45198.4|45178.4|0
1642979010000|2022-01-23 23:03:30|45203.4|45183.4|45206.8|45186.8|45208.4|45188.4|45203.4|45183.4|1
1642979020000|2022-01-23 23:03:40|45208.4|45188.4|45208.4|45188.4|45210.9|45190.9|45208.4|45188.4|0
1642979030000|2022-01-23 23:03:50|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|45210.9|45190.9|2
1642979040000|2022-01-23 23:04:00|45212.4|45192.4|45214.9|45194.9|45214.9|45194.9|45212.4|45192.4|2
1642979050000|2022-01-23 23:04:10|45216.5|45196.5|45220.9|45200.9|45220.9|45200.9|45216.5|45196.5|1
1642979060000|2022-01-23 23:04:20|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|45218.4|45198.4|3
1642979070000|2022-01-23 23:04:30|45209.9|45189.9|45196.5|45176.5|45209.9|45189.9|45196.5|45176.5|1
1642979080000|2022-01-23 23:04:40|45195.6|45175.6|45184.3|45164.3|45195.6|45175.6|45184.3|45164.3|1
1642979090000|2022-01-23 23:04:50|45183.7|45163.7|45181.8|45161.8|45183.7|45163.7|45181.8|45161.8|1
1642979100000|2022-01-23 23:05:00|45183.4|45163.4|45178.4|45158.4|45183.4|45163.4|45178.4|45158.4|3
1642979110000|2022-01-23 23:05:10|45179.3|45159.3|45173.4|45153.4|45179.3|45159.3|45173.4|45153.4|3
1642979120000|2022-01-23 23:05:20|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|1
1642979130000|2022-01-23 23:05:30|45162.4|45142.4|45158.4|45138.4|45162.4|45142.4|45158.4|45138.4|2
1642979140000|2022-01-23 23:05:40|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45153.4|45133.4|1
1642979150000|2022-01-23 23:05:50|45150.9|45130.9|45155.9|45135.9|45155.9|45135.9|45150.9|45130.9|1
1642979170000|2022-01-23 23:06:10|45150.9|45130.9|45135.9|45115.9|45150.9|45130.9|45135.9|45115.9|11
1642979180000|2022-01-23 23:06:20|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45139.9|45119.9|4
1642979190000|2022-01-23 23:06:30|45143.4|45123.4|45145.9|45125.9|45145.9|45125.9|45143.4|45123.4|2
1642979200000|2022-01-23 23:06:40|45147.4|45127.4|45148.4|45128.4|45148.4|45128.4|45147.4|45127.4|1
1642979210000|2022-01-23 23:06:50|45149.3|45129.3|45153.4|45133.4|45156.8|45136.8|45149.3|45129.3|1
1642979220000|2022-01-23 23:07:00|45154.9|45134.9|45155.9|45135.9|45155.9|45135.9|45154.9|45134.9|3
1642979230000|2022-01-23 23:07:10|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|2
1642979240000|2022-01-23 23:07:20|45161.8|45141.8|45185.9|45165.9|45185.9|45165.9|45161.8|45141.8|6
1642979250000|2022-01-23 23:07:30|45188.4|45168.4|45190.9|45170.9|45190.9|45170.9|45188.4|45168.4|3
1642979260000|2022-01-23 23:07:40|45189.9|45169.9|45190.9|45170.9|45190.9|45170.9|45188.4|45168.4|0
1642979270000|2022-01-23 23:07:50|45192.4|45172.4|45197.4|45177.4|45197.4|45177.4|45190.9|45170.9|3
1642979280000|2022-01-23 23:08:00|45199.9|45179.9|45200.9|45180.9|45200.9|45180.9|45199.9|45179.9|4
1642979290000|2022-01-23 23:08:10|45203.4|45183.4|45205.9|45185.9|45205.9|45185.9|45203.4|45183.4|1
1642979300000|2022-01-23 23:08:20|45204|45184|45195.9|45175.9|45204|45184|45195.9|45175.9|7
1642979310000|2022-01-23 23:08:30|45194.3|45174.3|45199.3|45179.3|45199.3|45179.3|45194.3|45174.3|2
1642979320000|2022-01-23 23:08:40|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|45200.9|45180.9|0
1642979340000|2022-01-23 23:09:00|45203.4|45183.4|45203.4|45183.4|45203.4|45183.4|45203.4|45183.4|4
1642979350000|2022-01-23 23:09:10|45200.9|45180.9|45220.9|45200.9|45220.9|45200.9|45200.9|45180.9|9
1642979360000|2022-01-23 23:09:20|45217.4|45197.4|45213.4|45193.4|45217.4|45197.4|45212.4|45192.4|1
1642979370000|2022-01-23 23:09:30|45212.4|45192.4|45210.9|45190.9|45212.4|45192.4|45210.9|45190.9|0
1642979380000|2022-01-23 23:09:40|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|2
1642979390000|2022-01-23 23:09:50|45210.9|45190.9|45218.4|45198.4|45218.4|45198.4|45210.9|45190.9|4
1642979400000|2022-01-23 23:10:00|45219.3|45199.3|45238.4|45218.4|45238.4|45218.4|45219.3|45199.3|4
1642979410000|2022-01-23 23:10:10|45240.9|45220.9|45243.4|45223.4|45245.9|45225.9|45240.9|45220.9|6
1642979420000|2022-01-23 23:10:20|45244.3|45224.3|45240.9|45220.9|45244.3|45224.3|45240.9|45220.9|0
1642979430000|2022-01-23 23:10:30|45238.4|45218.4|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|1
1642979440000|2022-01-23 23:10:40|45234.9|45214.9|45240.9|45220.9|45240.9|45220.9|45234.9|45214.9|4
1642979450000|2022-01-23 23:10:50|45239.9|45219.9|45235.9|45215.9|45239.9|45219.9|45235.9|45215.9|0
1642979460000|2022-01-23 23:11:00|45238.4|45218.4|45235.9|45215.9|45238.4|45218.4|45235.9|45215.9|0
1642979480000|2022-01-23 23:11:20|||||||||1
1642979490000|2022-01-23 23:11:30|45236.8|45216.8|45243.4|45223.4|45243.4|45223.4|45235.9|45215.9|3
1642979500000|2022-01-23 23:11:40|45244.3|45224.3|45231.8|45211.8|45245.9|45225.9|45231.8|45211.8|3
1642979510000|2022-01-23 23:11:50|45234.3|45214.3|45234.3|45214.3|45235.9|45215.9|45230.9|45210.9|0
1642979520000|2022-01-23 23:12:00|45232.4|45212.4|45229.3|45209.3|45235.9|45215.9|45229.3|45209.3|0
1642979530000|2022-01-23 23:12:10|45230.9|45210.9|45228.4|45208.4|45230.9|45210.9|45228.4|45208.4|1
1642979540000|2022-01-23 23:12:20|45225.9|45205.9|45228.4|45208.4|45228.4|45208.4|45225.9|45205.9|1
1642979550000|2022-01-23 23:12:30|45235.9|45215.9|45238.4|45218.4|45238.4|45218.4|45235.9|45215.9|4
1642979560000|2022-01-23 23:12:40|45241.8|45221.8|45239.9|45219.9|45243.4|45223.4|45239.9|45219.9|3
1642979570000|2022-01-23 23:12:50|45235.9|45215.9|45233.4|45213.4|45235.9|45215.9|45233.4|45213.4|13
1642979580000|2022-01-23 23:13:00|45235.9|45215.9|45233.4|45213.4|45237.4|45217.4|45233.4|45213.4|0
1642979590000|2022-01-23 23:13:10|45236.8|45216.8|45240.9|45220.9|45240.9|45220.9|45236.8|45216.8|8
1642979600000|2022-01-23 23:13:20|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|6
1642979620000|2022-01-23 23:13:40|45248.4|45228.4|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|10
1642979630000|2022-01-23 23:13:50|45251.8|45231.8|45255.9|45235.9|45255.9|45235.9|45250.9|45230.9|13
1642979640000|2022-01-23 23:14:00|45254.3|45234.3|45255.9|45235.9|45258.4|45238.4|45254.3|45234.3|6
1642979650000|2022-01-23 23:14:10|45258.4|45238.4|45265.9|45245.9|45265.9|45245.9|45258.4|45238.4|6
1642979660000|2022-01-23 23:14:20|45270.9|45250.9|45276.8|45256.8|45279.3|45259.3|45270.9|45250.9|14
1642979670000|2022-01-23 23:14:30|||||||||5
1642979680000|2022-01-23 23:14:40|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|1
1642979690000|2022-01-23 23:14:50|45276.8|45256.8|45285.9|45265.9|45285.9|45265.9|45276.8|45256.8|22
1642979700000|2022-01-23 23:15:00|||||||||16
1642979710000|2022-01-23 23:15:10|45287.4|45267.4|45300.9|45280.9|45302.4|45282.4|45287.4|45267.4|9
1642979720000|2022-01-23 23:15:20|45301.8|45281.8|45299.3|45279.3|45303.4|45283.4|45299.3|45279.3|4
1642979730000|2022-01-23 23:15:30|45300.9|45280.9|45305.9|45285.9|45305.9|45285.9|45299.3|45279.3|8
1642979740000|2022-01-23 23:15:40|45308.4|45288.4|45323.4|45303.4|45324.9|45304.9|45308.4|45288.4|15
1642979750000|2022-01-23 23:15:50|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|12
1642979760000|2022-01-23 23:16:00|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|16
1642979770000|2022-01-23 23:16:10|||||||||4
1642979780000|2022-01-23 23:16:20|45323.4|45303.4|45320.9|45300.9|45323.4|45303.4|45320.9|45300.9|5
1642979790000|2022-01-23 23:16:30|||||||||17
1642979800000|2022-01-23 23:16:40|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|17
1642979810000|2022-01-23 23:16:50|45328.4|45308.4|45325.9|45305.9|45328.4|45308.4|45325.9|45305.9|29
1642979820000|2022-01-23 23:17:00|||||||||5
1642979830000|2022-01-23 23:17:10|45328.4|45308.4|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|15
1642979840000|2022-01-23 23:17:20|45326.8|45306.8|45325.9|45305.9|45328.4|45308.4|45324.3|45304.3|17
1642979850000|2022-01-23 23:17:30|||||||||5
1642979860000|2022-01-23 23:17:40|45324.3|45304.3|45318.4|45298.4|45324.3|45304.3|45314.9|45294.9|9
1642979870000|2022-01-23 23:17:50|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|6
1642979880000|2022-01-23 23:18:00|45320.9|45300.9|45320.3|45300.3|45322.8|45302.8|45320.3|45300.3|2
1642979890000|2022-01-23 23:18:10|45319.3|45299.3|45324.3|45304.3|45324.3|45304.3|45319.3|45299.3|18
1642979900000|2022-01-23 23:18:20|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|12
1642979910000|2022-01-23 23:18:30|45321.8|45301.8|45323.4|45303.4|45323.4|45303.4|45321.8|45301.8|13
1642979920000|2022-01-23 23:18:40|45324.9|45304.9|45323.4|45303.4|45324.9|45304.9|45323.4|45303.4|1
1642979930000|2022-01-23 23:18:50|||||||||18
1642979940000|2022-01-23 23:19:00|45321.8|45301.8|45306.8|45286.8|45321.8|45301.8|45306.8|45286.8|14
1642979950000|2022-01-23 23:19:10|45308.4|45288.4|45304.3|45284.3|45308.4|45288.4|45304.3|45284.3|11
1642979960000|2022-01-23 23:19:20|45301.8|45281.8|45301.8|45281.8|45306.8|45286.8|45301.8|45281.8|17
1642979970000|2022-01-23 23:19:30|45302.8|45282.8|45309.3|45289.3|45309.3|45289.3|45301.8|45281.8|16
1642979980000|2022-01-23 23:19:40|45310.3|45290.3|45316.8|45296.8|45316.8|45296.8|45310.3|45290.3|6
1642979990000|2022-01-23 23:19:50|45319.3|45299.3|45314.3|45294.3|45319.3|45299.3|45314.3|45294.3|15
1642980000000|2022-01-23 23:20:00|45315.9|45295.9|45314.3|45294.3|45316.8|45296.8|45314.3|45294.3|1
1642980010000|2022-01-23 23:20:10|45309.3|45289.3|45309.3|45289.3|45314.3|45294.3|45309.3|45289.3|2
1642980020000|2022-01-23 23:20:20|45312.8|45292.8|45314.3|45294.3|45314.3|45294.3|45309.3|45289.3|3
1642980030000|2022-01-23 23:20:30|45311.8|45291.8|45309.3|45289.3|45311.8|45291.8|45309.3|45289.3|7
1642980040000|2022-01-23 23:20:40|45306.8|45286.8|45305.3|45285.3|45306.8|45286.8|45305.3|45285.3|0
1642980050000|2022-01-23 23:20:50|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45301.8|45281.8|1
1642980070000|2022-01-23 23:21:10|45306.8|45286.8|45314.3|45294.3|45314.3|45294.3|45306.8|45286.8|1
1642980080000|2022-01-23 23:21:20|45312.8|45292.8|45309.3|45289.3|45314.3|45294.3|45307.8|45287.8|1
1642980090000|2022-01-23 23:21:30|45311.8|45291.8|45321.2|45301.2|45321.2|45301.2|45311.8|45291.8|4
1642980100000|2022-01-23 23:21:40|45325.3|45305.3|45332.8|45312.8|45332.8|45312.8|45325.3|45305.3|4
1642980110000|2022-01-23 23:21:50|45334.3|45314.3|45342.8|45322.8|45342.8|45322.8|45331.8|45311.8|8
1642980120000|2022-01-23 23:22:00|45344.3|45324.3|45346.8|45326.8|45346.8|45326.8|45344.3|45324.3|0
1642980130000|2022-01-23 23:22:10|45349.3|45329.3|45349.3|45329.3|45350.3|45330.3|45349.3|45329.3|1
1642980150000|2022-01-23 23:22:30|45343.4|45323.4|45344.7|45324.7|45344.7|45324.7|45339.3|45319.3|7
1642980160000|2022-01-23 23:22:40|45347.8|45327.8|45352.2|45332.2|45352.2|45332.2|45347.8|45327.8|6
1642980170000|2022-01-23 23:22:50|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|2
1642980180000|2022-01-23 23:23:00|45350.6|45330.6|45350.6|45330.6|45350.6|45330.6|45350.6|45330.6|3
1642980190000|2022-01-23 23:23:10|45349.7|45329.7|45349.7|45329.7|45350.6|45330.6|45349.7|45329.7|2
1642980200000|2022-01-23 23:23:20|45352.2|45332.2|45349.7|45329.7|45352.2|45332.2|45349.7|45329.7|0
1642980210000|2022-01-23 23:23:30|45350.6|45330.6|45349.7|45329.7|45352.2|45332.2|45349.7|45329.7|0
1642980220000|2022-01-23 23:23:40|||||||||1
1642980240000|2022-01-23 23:24:00|45345.3|45325.3|45345.9|45325.9|45345.9|45325.9|45345.3|45325.3|2
1642980250000|2022-01-23 23:24:10|45344.9|45324.9|45339.3|45319.3|45344.9|45324.9|45339.3|45319.3|1
1642980270000|2022-01-23 23:24:30|45341.8|45321.8|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|4
1642980280000|2022-01-23 23:24:40|45341.8|45321.8|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|5
1642980290000|2022-01-23 23:24:50|45346.8|45326.8|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|2
1642980300000|2022-01-23 23:25:00|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|45350.3|45330.3|1
1642980310000|2022-01-23 23:25:10|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|45352.8|45332.8|2
1642980330000|2022-01-23 23:25:30|45357.2|45337.2|45365.3|45345.3|45365.3|45345.3|45357.2|45337.2|8
1642980340000|2022-01-23 23:25:40|45368.7|45348.7|45377.8|45357.8|45377.8|45357.8|45368.7|45348.7|7
1642980350000|2022-01-23 23:25:50|45380.3|45360.3|45377.8|45357.8|45380.3|45360.3|45377.8|45357.8|2
1642980360000|2022-01-23 23:26:00|45379.3|45359.3|45370.3|45350.3|45380.3|45360.3|45370.3|45350.3|3
1642980370000|2022-01-23 23:26:10|45372.8|45352.8|45367.8|45347.8|45372.8|45352.8|45367.8|45347.8|0
1642980380000|2022-01-23 23:26:20|||||||||3
1642980390000|2022-01-23 23:26:30|45362.8|45342.8|45360.3|45340.3|45362.8|45342.8|45360.3|45340.3|1
1642980400000|2022-01-23 23:26:40|45357.8|45337.8|45355.3|45335.3|45357.8|45337.8|45355.3|45335.3|0
1642980410000|2022-01-23 23:26:50|45352.8|45332.8|45347.8|45327.8|45352.8|45332.8|45347.8|45327.8|0
1642980420000|2022-01-23 23:27:00|||||||||1
1642980430000|2022-01-23 23:27:10|||||||||2
1642980440000|2022-01-23 23:27:20|||||||||1
1642980450000|2022-01-23 23:27:30|45345.3|45325.3|45347.8|45327.8|45347.8|45327.8|45342.8|45322.8|3
1642980460000|2022-01-23 23:27:40|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|0
1642980480000|2022-01-23 23:28:00|45345.3|45325.3|45342.8|45322.8|45347.8|45327.8|45342.8|45322.8|0
1642980490000|2022-01-23 23:28:10|||||||||3
1642980500000|2022-01-23 23:28:20|45343.7|45323.7|45342.8|45322.8|45343.7|45323.7|45342.8|45322.8|3
1642980520000|2022-01-23 23:28:40|45346.8|45326.8|45347.8|45327.8|45347.8|45327.8|45346.8|45326.8|5
1642980530000|2022-01-23 23:28:50|45350.3|45330.3|45352.8|45332.8|45352.8|45332.8|45350.3|45330.3|3
1642980540000|2022-01-23 23:29:00|45353.7|45333.7|45352.8|45332.8|45357.8|45337.8|45352.8|45332.8|3
1642980550000|2022-01-23 23:29:10|45355.3|45335.3|45345.9|45325.9|45356.2|45336.2|45345.9|45325.9|3
1642980560000|2022-01-23 23:29:20|45344.3|45324.3|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|0
1642980570000|2022-01-23 23:29:30|45334.3|45314.3|45330.9|45310.9|45334.3|45314.3|45330.9|45310.9|32
1642980580000|2022-01-23 23:29:40|45331.8|45311.8|45324.3|45304.3|45331.8|45311.8|45324.3|45304.3|7
1642980590000|2022-01-23 23:29:50|45314|45294|45312.5|45292.5|45314|45294|45310|45290|9
1642980600000|2022-01-23 23:30:00|45310.9|45290.9|45302.8|45282.8|45311.8|45291.8|45302.8|45282.8|6
1642980610000|2022-01-23 23:30:10|45304.3|45284.3|45311.8|45291.8|45314.3|45294.3|45304.3|45284.3|4
1642980620000|2022-01-23 23:30:20|45314.3|45294.3|45311.8|45291.8|45314.3|45294.3|45311.8|45291.8|0
1642980630000|2022-01-23 23:30:30|45312.8|45292.8|45304.3|45284.3|45316.8|45296.8|45304.3|45284.3|3
1642980640000|2022-01-23 23:30:40|45309.3|45289.3|45284.3|45264.3|45309.3|45289.3|45284.3|45264.3|9
1642980660000|2022-01-23 23:31:00|45292.8|45272.8|45300.9|45280.9|45304.3|45284.3|45292.8|45272.8|4
1642980670000|2022-01-23 23:31:10|45300|45280|45288.4|45268.4|45300.9|45280.9|45288.4|45268.4|8
1642980680000|2022-01-23 23:31:20|45289.3|45269.3|45288.4|45268.4|45290.9|45270.9|45288.4|45268.4|1
1642980690000|2022-01-23 23:31:30|45290.9|45270.9|45288.4|45268.4|45290.9|45270.9|45288.4|45268.4|0
1642980700000|2022-01-23 23:31:40|45289.3|45269.3|45300.9|45280.9|45300.9|45280.9|45289.3|45269.3|11
1642980710000|2022-01-23 23:31:50|45303.4|45283.4|45329.3|45309.3|45329.3|45309.3|45303.4|45283.4|13
1642980720000|2022-01-23 23:32:00|45327.8|45307.8|45329.3|45309.3|45330.9|45310.9|45327.8|45307.8|9
1642980730000|2022-01-23 23:32:10|45330.9|45310.9|45329.3|45309.3|45331.8|45311.8|45329.3|45309.3|1
1642980740000|2022-01-23 23:32:20|45326.8|45306.8|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|0
1642980750000|2022-01-23 23:32:30|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|45323.4|45303.4|1
1642980760000|2022-01-23 23:32:40|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|1
1642980780000|2022-01-23 23:33:00|45323.4|45303.4|45329.3|45309.3|45329.3|45309.3|45323.4|45303.4|2
1642980790000|2022-01-23 23:33:10|45330.3|45310.3|45326.8|45306.8|45330.3|45310.3|45326.8|45306.8|1
1642980800000|2022-01-23 23:33:20|45327.8|45307.8|45329.3|45309.3|45329.3|45309.3|45327.8|45307.8|0
1642980810000|2022-01-23 23:33:30|45330.3|45310.3|45339.3|45319.3|45339.3|45319.3|45329.3|45309.3|1
1642980820000|2022-01-23 23:33:40|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|1
1642980830000|2022-01-23 23:33:50|45331.8|45311.8|45334.3|45314.3|45334.3|45314.3|45331.8|45311.8|0
1642980840000|2022-01-23 23:34:00|45331.8|45311.8|45344.3|45324.3|45345.3|45325.3|45331.8|45311.8|3
1642980850000|2022-01-23 23:34:10|45345.9|45325.9|45354.3|45334.3|45354.3|45334.3|45345.9|45325.9|2
1642980860000|2022-01-23 23:34:20|45353.4|45333.4|45344.3|45324.3|45353.4|45333.4|45344.3|45324.3|2
1642980870000|2022-01-23 23:34:30|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45339.3|45319.3|7
1642980880000|2022-01-23 23:34:40|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|2
1642980890000|2022-01-23 23:34:50|||||||||2
1642980900000|2022-01-23 23:35:00|45351.8|45331.8|45359.3|45339.3|45359.3|45339.3|45351.8|45331.8|0
1642980920000|2022-01-23 23:35:20|45361.8|45341.8|45359.3|45339.3|45361.8|45341.8|45359.3|45339.3|1
1642980930000|2022-01-23 23:35:30|45361.8|45341.8|45363.4|45343.4|45363.4|45343.4|45361.8|45341.8|3
1642980940000|2022-01-23 23:35:40|45365.9|45345.9|45364.3|45344.3|45365.9|45345.9|45364.3|45344.3|1
1642980950000|2022-01-23 23:35:50|45366.8|45346.8|45369.3|45349.3|45369.3|45349.3|45366.8|45346.8|1
1642980960000|2022-01-23 23:36:00|||||||||1
1642980970000|2022-01-23 23:36:10|45372.5|45352.5|45373.4|45353.4|45373.4|45353.4|45369.3|45349.3|3
1642981000000|2022-01-23 23:36:40|45375.9|45355.9|45375|45355|45375.9|45355.9|45375|45355|1
1642981010000|2022-01-23 23:36:50|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|0
1642981030000|2022-01-23 23:37:10|45371.8|45351.8|45375|45355|45375|45355|45371.8|45351.8|1
1642981040000|2022-01-23 23:37:20|45373.4|45353.4|45370.9|45350.9|45373.4|45353.4|45370.9|45350.9|1
1642981050000|2022-01-23 23:37:30|45367.5|45347.5|45365.9|45345.9|45367.5|45347.5|45365|45345|5
1642981060000|2022-01-23 23:37:40|45370|45350|45365.9|45345.9|45370.9|45350.9|45365.9|45345.9|1
1642981080000|2022-01-23 23:38:00|||||||||1
1642981090000|2022-01-23 23:38:10|45367.8|45347.8|45370.9|45350.9|45370.9|45350.9|45367.8|45347.8|1
1642981100000|2022-01-23 23:38:20|45369.3|45349.3|45369.3|45349.3|45374.3|45354.3|45369.3|45349.3|7
1642981110000|2022-01-23 23:38:30|45366.5|45346.5|45358.4|45338.4|45366.5|45346.5|45358.4|45338.4|11
1642981120000|2022-01-23 23:38:40|45355.9|45335.9|45354.3|45334.3|45355.9|45335.9|45354.3|45334.3|0
1642981130000|2022-01-23 23:38:50|45351.8|45331.8|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|5
1642981140000|2022-01-23 23:39:00|45350.3|45330.3|45351.8|45331.8|45351.8|45331.8|45350.3|45330.3|0
1642981150000|2022-01-23 23:39:10|45350.9|45330.9|45349.3|45329.3|45350.9|45330.9|45349.3|45329.3|0
1642981160000|2022-01-23 23:39:20|45351.8|45331.8|45354.3|45334.3|45354.3|45334.3|45351.8|45331.8|2
1642981170000|2022-01-23 23:39:30|45357.8|45337.8|45369.3|45349.3|45369.3|45349.3|45357.8|45337.8|3
1642981180000|2022-01-23 23:39:40|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|0
1642981200000|2022-01-23 23:40:00|45369.3|45349.3|45356.8|45336.8|45369.3|45349.3|45356.8|45336.8|6
1642981210000|2022-01-23 23:40:10|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1642981220000|2022-01-23 23:40:20|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|0
1642981230000|2022-01-23 23:40:30|45356.2|45336.2|45356.8|45336.8|45359.3|45339.3|45356.2|45336.2|0
1642981240000|2022-01-23 23:40:40|45355.9|45335.9|45356.2|45336.2|45359.3|45339.3|45354.3|45334.3|0
1642981250000|2022-01-23 23:40:50|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1642981260000|2022-01-23 23:41:00|45361.8|45341.8|45356.8|45336.8|45361.8|45341.8|45356.8|45336.8|0
1642981270000|2022-01-23 23:41:10|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45356.8|45336.8|0
1642981280000|2022-01-23 23:41:20|45358.4|45338.4|45359.3|45339.3|45359.3|45339.3|45356.8|45336.8|0
1642981290000|2022-01-23 23:41:30|||||||||5
1642981300000|2022-01-23 23:41:40|45358.4|45338.4|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|0
1642981320000|2022-01-23 23:42:00|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1642981350000|2022-01-23 23:42:30|||||||||2
1642981360000|2022-01-23 23:42:40|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45355.9|45335.9|1
1642981390000|2022-01-23 23:43:10|45357.5|45337.5|45358.4|45338.4|45358.4|45338.4|45357.5|45337.5|1
1642981400000|2022-01-23 23:43:20|45359.3|45339.3|45359.3|45339.3|45360.3|45340.3|45359.3|45339.3|0
1642981410000|2022-01-23 23:43:30|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|2
1642981430000|2022-01-23 23:43:50|45359.3|45339.3|45356.8|45336.8|45359.3|45339.3|45354.3|45334.3|1
1642981440000|2022-01-23 23:44:00|45359.3|45339.3|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|0
1642981450000|2022-01-23 23:44:10|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1642981470000|2022-01-23 23:44:30|45358.4|45338.4|45360.9|45340.9|45360.9|45340.9|45358.4|45338.4|0
1642981480000|2022-01-23 23:44:40|45361.8|45341.8|45359.3|45339.3|45361.8|45341.8|45359.3|45339.3|0
1642981500000|2022-01-23 23:45:00|45360.3|45340.3|45357.5|45337.5|45361.8|45341.8|45357.5|45337.5|1
1642981510000|2022-01-23 23:45:10|45355.9|45335.9|45352.8|45332.8|45355.9|45335.9|45352.5|45332.5|0
1642981520000|2022-01-23 23:45:20|45354.3|45334.3|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|0
1642981540000|2022-01-23 23:45:40|||||||||1
1642981550000|2022-01-23 23:45:50|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45349.3|45329.3|5
1642981560000|2022-01-23 23:46:00|45348.4|45328.4|45351.8|45331.8|45351.8|45331.8|45341.8|45321.8|7
1642981570000|2022-01-23 23:46:10|45354.3|45334.3|45359.3|45339.3|45359.3|45339.3|45351.8|45331.8|1
1642981580000|2022-01-23 23:46:20|45360.3|45340.3|45364.3|45344.3|45364.3|45344.3|45360.3|45340.3|2
1642981590000|2022-01-23 23:46:30|45365.3|45345.3|45371.8|45351.8|45371.8|45351.8|45365.3|45345.3|2
1642981600000|2022-01-23 23:46:40|45375|45355|45376.8|45356.8|45376.8|45356.8|45375|45355|8
1642981620000|2022-01-23 23:47:00|45375.3|45355.3|45359.3|45339.3|45375.3|45355.3|45359.3|45339.3|2
1642981630000|2022-01-23 23:47:10|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45355.9|45335.9|0
1642981640000|2022-01-23 23:47:20|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|1
1642981650000|2022-01-23 23:47:30|45349.3|45329.3|45349.3|45329.3|45352.8|45332.8|45349.3|45329.3|0
1642981660000|2022-01-23 23:47:40|45345.3|45325.3|45349.3|45329.3|45349.3|45329.3|45345.3|45325.3|0
1642981670000|2022-01-23 23:47:50|45345.3|45325.3|45349.3|45329.3|45349.3|45329.3|45345.3|45325.3|0
1642981680000|2022-01-23 23:48:00|45351.8|45331.8|45354.3|45334.3|45354.3|45334.3|45351.8|45331.8|2
1642981700000|2022-01-23 23:48:20|45356.8|45336.8|45359.3|45339.3|45359.3|45339.3|45356.8|45336.8|1
1642981710000|2022-01-23 23:48:30|45358.4|45338.4|45361.8|45341.8|45361.8|45341.8|45358.4|45338.4|0
1642981720000|2022-01-23 23:48:40|45360.9|45340.9|45359.3|45339.3|45360.9|45340.9|45359.3|45339.3|0
1642981730000|2022-01-23 23:48:50|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|0
1642981740000|2022-01-23 23:49:00|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|1
1642981750000|2022-01-23 23:49:10|||||||||1
1642981760000|2022-01-23 23:49:20|45358.4|45338.4|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|0
1642981770000|2022-01-23 23:49:30|45353.4|45333.4|45354.3|45334.3|45354.3|45334.3|45351.8|45331.8|0
1642981780000|2022-01-23 23:49:40|45353.4|45333.4|45351.8|45331.8|45353.4|45333.4|45351.8|45331.8|0
1642981820000|2022-01-23 23:50:20|45349.3|45329.3|45343.4|45323.4|45349.3|45329.3|45341.8|45321.8|3
1642981830000|2022-01-23 23:50:30|45344.3|45324.3|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|1
1642981840000|2022-01-23 23:50:40|45340.3|45320.3|45344.3|45324.3|45344.3|45324.3|45340.3|45320.3|0
1642981850000|2022-01-23 23:50:50|||||||||1
1642981860000|2022-01-23 23:51:00|45345.3|45325.3|45349.3|45329.3|45349.3|45329.3|45345.3|45325.3|1
1642981880000|2022-01-23 23:51:20|45348.4|45328.4|45349.3|45329.3|45349.3|45329.3|45348.4|45328.4|0
1642981900000|2022-01-23 23:51:40|45351.8|45331.8|45366.8|45346.8|45366.8|45346.8|45351.8|45331.8|2
1642981910000|2022-01-23 23:51:50|45368.4|45348.4|45374.3|45354.3|45374.3|45354.3|45368.4|45348.4|3
1642981920000|2022-01-23 23:52:00|45375.9|45355.9|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|0
1642981930000|2022-01-23 23:52:10|45375.9|45355.9|45373.4|45353.4|45375.9|45355.9|45373.4|45353.4|1
1642981940000|2022-01-23 23:52:20|45370.9|45350.9|45369.3|45349.3|45370.9|45350.9|45369.3|45349.3|0
1642981950000|2022-01-23 23:52:30|45371.8|45351.8|45369.3|45349.3|45371.8|45351.8|45366.8|45346.8|0
1642981960000|2022-01-23 23:52:40|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|45367.8|45347.8|0
1642981970000|2022-01-23 23:52:50|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|0
1642981980000|2022-01-23 23:53:00|45363.4|45343.4|45355.9|45335.9|45363.4|45343.4|45355.9|45335.9|1
1642981990000|2022-01-23 23:53:10|45354.3|45334.3|45350.9|45330.9|45354.3|45334.3|45350.9|45330.9|1
1642982020000|2022-01-23 23:53:40|45349.3|45329.3|45346.8|45326.8|45349.3|45329.3|45345.9|45325.9|1
1642982030000|2022-01-23 23:53:50|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|0
1642982040000|2022-01-23 23:54:00|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45345.3|45325.3|0
1642982060000|2022-01-23 23:54:20|45349.3|45329.3|45354.3|45334.3|45354.3|45334.3|45349.3|45329.3|0
1642982070000|2022-01-23 23:54:30|45356.8|45336.8|45354.3|45334.3|45356.8|45336.8|45354.3|45334.3|0
1642982080000|2022-01-23 23:54:40|||||||||1
1642982090000|2022-01-23 23:54:50|45356.8|45336.8|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|3
1642982100000|2022-01-23 23:55:00|45369.3|45349.3|45374.3|45354.3|45374.3|45354.3|45369.3|45349.3|3
1642982110000|2022-01-23 23:55:10|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|45374.3|45354.3|2
1642982120000|2022-01-23 23:55:20|||||||||4
1642982130000|2022-01-23 23:55:30|45378.4|45358.4|45376.8|45356.8|45378.4|45358.4|45376.8|45356.8|0
1642982150000|2022-01-23 23:55:50|45377.8|45357.8|45374.3|45354.3|45379.3|45359.3|45374.3|45354.3|1
1642982160000|2022-01-23 23:56:00|45379.3|45359.3|45374.3|45354.3|45379.3|45359.3|45374.3|45354.3|1
1642982170000|2022-01-23 23:56:10|45376.8|45356.8|45379.3|45359.3|45379.3|45359.3|45374.3|45354.3|1
1642982180000|2022-01-23 23:56:20|45378.4|45358.4|45379.3|45359.3|45379.3|45359.3|45376.8|45356.8|1
1642982190000|2022-01-23 23:56:30|45378.4|45358.4|45374.3|45354.3|45378.4|45358.4|45374.3|45354.3|1
1642982200000|2022-01-23 23:56:40|45371.8|45351.8|45374.3|45354.3|45374.3|45354.3|45371.8|45351.8|1
1642982220000|2022-01-23 23:57:00|45369.3|45349.3|45371.8|45351.8|45371.8|45351.8|45369.3|45349.3|0
1642982230000|2022-01-23 23:57:10|45370.3|45350.3|45364.3|45344.3|45370.3|45350.3|45364.3|45344.3|0
1642982240000|2022-01-23 23:57:20|45366.8|45346.8|45365.3|45345.3|45369.3|45349.3|45364.3|45344.3|0
1642982250000|2022-01-23 23:57:30|45366.8|45346.8|45364.3|45344.3|45366.8|45346.8|45364.3|45344.3|3
1642982260000|2022-01-23 23:57:40|45363.4|45343.4|45359.3|45339.3|45363.4|45343.4|45359.3|45339.3|0
1642982270000|2022-01-23 23:57:50|45360.3|45340.3|45361.8|45341.8|45361.8|45341.8|45359.3|45339.3|0
1642982290000|2022-01-23 23:58:10|45367.8|45347.8|45376.8|45356.8|45376.8|45356.8|45367.8|45347.8|3
1642982300000|2022-01-23 23:58:20|45379.3|45359.3|45381.8|45361.8|45381.8|45361.8|45379.3|45359.3|6
1642982310000|2022-01-23 23:58:30|45379.3|45359.3|45379.3|45359.3|45381.8|45361.8|45379.3|45359.3|0
1642982330000|2022-01-23 23:58:50|45381.8|45361.8|45381.8|45361.8|45381.8|45361.8|45381.8|45361.8|2
1642982340000|2022-01-23 23:59:00|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|45381.8|45361.8|0
1642982350000|2022-01-23 23:59:10|45379.3|45359.3|45379.3|45359.3|45381.8|45361.8|45379.3|45359.3|0
1642982360000|2022-01-23 23:59:20|45378.4|45358.4|45376.8|45356.8|45378.4|45358.4|45376.8|45356.8|0
1642982380000|2022-01-23 23:59:40|45379.3|45359.3|45382.5|45362.5|45384.3|45364.3|45379.3|45359.3|2
1642982390000|2022-01-23 23:59:50|45380.3|45360.3|45384.3|45364.3|45384.3|45364.3|45380.3|45360.3|0
1642982400000|2022-01-24 00:00:00|45381.8|45361.8|45385.3|45365.3|45385.3|45365.3|45379.3|45359.3|1
1642982410000|2022-01-24 00:00:10|45387.8|45367.8|45384.3|45364.3|45387.8|45367.8|45379.3|45359.3|2
1642982420000|2022-01-24 00:00:20|45386.8|45366.8|45389.3|45369.3|45389.3|45369.3|45384.3|45364.3|0
1642982430000|2022-01-24 00:00:30|45386.8|45366.8|45384.3|45364.3|45386.8|45366.8|45379.3|45359.3|0
1642982440000|2022-01-24 00:00:40|45380.9|45360.9|45384.3|45364.3|45384.3|45364.3|45379.3|45359.3|2
1642982450000|2022-01-24 00:00:50|45381.8|45361.8|45384.3|45364.3|45384.3|45364.3|45381.8|45361.8|0
1642982460000|2022-01-24 00:01:00|45386.8|45366.8|45391.8|45371.8|45392.8|45372.8|45386.8|45366.8|2
1642982480000|2022-01-24 00:01:20|45394.3|45374.3|45391.8|45371.8|45394.3|45374.3|45391.8|45371.8|2
1642982490000|2022-01-24 00:01:30|45390.9|45370.9|45385.9|45365.9|45390.9|45370.9|45385.9|45365.9|0
1642982500000|2022-01-24 00:01:40|45386.8|45366.8|45386.8|45366.8|45387.5|45367.5|45384.3|45364.3|6
1642982510000|2022-01-24 00:01:50|45384.3|45364.3|45384.3|45364.3|45386.8|45366.8|45384.3|45364.3|0
1642982520000|2022-01-24 00:02:00|45386.8|45366.8|45386.8|45366.8|45389.3|45369.3|45384.3|45364.3|1
1642982530000|2022-01-24 00:02:10|45384.3|45364.3|45385.3|45365.3|45386.8|45366.8|45384.3|45364.3|0
1642982540000|2022-01-24 00:02:20|45384.3|45364.3|45389.3|45369.3|45389.3|45369.3|45384.3|45364.3|3
1642982550000|2022-01-24 00:02:30|45386.8|45366.8|45384.3|45364.3|45386.8|45366.8|45384.3|45364.3|1
1642982560000|2022-01-24 00:02:40|45385.3|45365.3|45381.8|45361.8|45385.9|45365.9|45381.8|45361.8|1
1642982570000|2022-01-24 00:02:50|45382.8|45362.8|45381.8|45361.8|45384.3|45364.3|45379.3|45359.3|2
1642982580000|2022-01-24 00:03:00|45379.3|45359.3|45369.3|45349.3|45379.3|45359.3|45369.3|45349.3|6
1642982590000|2022-01-24 00:03:10|45371.2|45351.2|45374.3|45354.3|45374.3|45354.3|45371.2|45351.2|0
1642982600000|2022-01-24 00:03:20|45373.4|45353.4|45369.3|45349.3|45373.4|45353.4|45369.3|45349.3|1
1642982620000|2022-01-24 00:03:40|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|45371.8|45351.8|1
1642982630000|2022-01-24 00:03:50|45370.3|45350.3|45369.3|45349.3|45370.3|45350.3|45369.3|45349.3|0
1642982640000|2022-01-24 00:04:00|45370.3|45350.3|45369.3|45349.3|45384.3|45364.3|45369.3|45349.3|4
1642982650000|2022-01-24 00:04:10|||||||||4
1642982660000|2022-01-24 00:04:20|45370.3|45350.3|45368.4|45348.4|45374.3|45354.3|45368.4|45348.4|1
1642982670000|2022-01-24 00:04:30|45366.8|45346.8|45384.3|45364.3|45384.3|45364.3|45366.8|45346.8|5
1642982680000|2022-01-24 00:04:40|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|0
1642982690000|2022-01-24 00:04:50|45392.8|45372.8|45387.5|45367.5|45392.8|45372.8|45387.5|45367.5|7
1642982700000|2022-01-24 00:05:00|45384.3|45364.3|45381.8|45361.8|45384.3|45364.3|45379.3|45359.3|4
1642982710000|2022-01-24 00:05:10|45379.3|45359.3|45376.2|45356.2|45379.3|45359.3|45376.2|45356.2|0
1642982720000|2022-01-24 00:05:20|45372.5|45352.5|45370.9|45350.9|45372.5|45352.5|45370.9|45350.9|1
1642982730000|2022-01-24 00:05:30|||||||||1
1642982740000|2022-01-24 00:05:40|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|0
1642982760000|2022-01-24 00:06:00|45369.3|45349.3|45349.3|45329.3|45369.3|45349.3|45349.3|45329.3|4
1642982770000|2022-01-24 00:06:10|45350.9|45330.9|45346.8|45326.8|45350.9|45330.9|45346.8|45326.8|0
1642982780000|2022-01-24 00:06:20|45348.4|45328.4|45349.3|45329.3|45349.3|45329.3|45348.4|45328.4|1
1642982790000|2022-01-24 00:06:30|45348.4|45328.4|45349.3|45329.3|45354.3|45334.3|45348.4|45328.4|1
1642982800000|2022-01-24 00:06:40|45354.3|45334.3|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|0
1642982820000|2022-01-24 00:07:00|45352.8|45332.8|45359.3|45339.3|45359.3|45339.3|45352.8|45332.8|1
1642982830000|2022-01-24 00:07:10|45358.4|45338.4|45359.3|45339.3|45359.3|45339.3|45358.4|45338.4|0
1642982840000|2022-01-24 00:07:20|45356.8|45336.8|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|0
1642982850000|2022-01-24 00:07:30|45355.3|45335.3|45359.3|45339.3|45363.4|45343.4|45355.3|45335.3|1
1642982860000|2022-01-24 00:07:40|45360.3|45340.3|45351.8|45331.8|45360.3|45340.3|45349.3|45329.3|4
1642982870000|2022-01-24 00:07:50|45354.3|45334.3|45356.8|45336.8|45359.3|45339.3|45354.3|45334.3|9
1642982880000|2022-01-24 00:08:00|45351.8|45331.8|45339.3|45319.3|45351.8|45331.8|45339.3|45319.3|0
1642982890000|2022-01-24 00:08:10|45337.8|45317.8|45337.8|45317.8|45338.4|45318.4|45337.8|45317.8|0
1642982900000|2022-01-24 00:08:20|45336.8|45316.8|45339.3|45319.3|45339.3|45319.3|45336.8|45316.8|0
1642982910000|2022-01-24 00:08:30|45336.8|45316.8|45331.8|45311.8|45339.3|45319.3|45331.8|45311.8|3
1642982920000|2022-01-24 00:08:40|45329.3|45309.3|45334.3|45314.3|45334.3|45314.3|45329.3|45309.3|0
1642982930000|2022-01-24 00:08:50|45331.8|45311.8|45335.9|45315.9|45335.9|45315.9|45331.8|45311.8|0
1642982940000|2022-01-24 00:09:00|45334.3|45314.3|45329.3|45309.3|45334.3|45314.3|45329.3|45309.3|4
1642982950000|2022-01-24 00:09:10|45328.4|45308.4|45326.8|45306.8|45328.4|45308.4|45324.3|45304.3|2
1642982960000|2022-01-24 00:09:20|45332.8|45312.8|45349.3|45329.3|45349.3|45329.3|45332.8|45312.8|1
1642982990000|2022-01-24 00:09:50|45350.9|45330.9|45345.3|45325.3|45350.9|45330.9|45345.3|45325.3|2
1642983000000|2022-01-24 00:10:00|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|1
1642983010000|2022-01-24 00:10:10|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|0
1642983020000|2022-01-24 00:10:20|45346.8|45326.8|45348.4|45328.4|45348.4|45328.4|45346.8|45326.8|0
1642983030000|2022-01-24 00:10:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|1
1642983060000|2022-01-24 00:11:00|45348.4|45328.4|45340.9|45320.9|45349.3|45329.3|45340.9|45320.9|3
1642983080000|2022-01-24 00:11:20|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|45343.4|45323.4|1
1642983090000|2022-01-24 00:11:30|45348.4|45328.4|45340.9|45320.9|45348.4|45328.4|45340.9|45320.9|2
1642983100000|2022-01-24 00:11:40|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|0
1642983110000|2022-01-24 00:11:50|45340.9|45320.9|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|2
1642983120000|2022-01-24 00:12:00|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|0
1642983130000|2022-01-24 00:12:10|45339.3|45319.3|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|0
1642983140000|2022-01-24 00:12:20|45332.5|45312.5|45332.5|45312.5|45333.4|45313.4|45330.9|45310.9|3
1642983150000|2022-01-24 00:12:30|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|0
1642983160000|2022-01-24 00:12:40|45330|45310|45333.4|45313.4|45333.4|45313.4|45329.3|45309.3|3
1642983170000|2022-01-24 00:12:50|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|1
1642983180000|2022-01-24 00:13:00|45334.3|45314.3|45345.9|45325.9|45345.9|45325.9|45331.8|45311.8|1
1642983190000|2022-01-24 00:13:10|45344|45324|45345.9|45325.9|45345.9|45325.9|45340.9|45320.9|8
1642983200000|2022-01-24 00:13:20|45341.8|45321.8|45343.4|45323.4|45345.9|45325.9|45340.9|45320.9|0
1642983210000|2022-01-24 00:13:30|45341.8|45321.8|45339.3|45319.3|45341.8|45321.8|45336.8|45316.8|1
1642983220000|2022-01-24 00:13:40|45340.9|45320.9|45340.9|45320.9|45341.8|45321.8|45340.9|45320.9|0
1642983230000|2022-01-24 00:13:50|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|1
1642983240000|2022-01-24 00:14:00|45345|45325|45343.4|45323.4|45345|45325|45340.9|45320.9|0
1642983250000|2022-01-24 00:14:10|45342.5|45322.5|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|0
1642983260000|2022-01-24 00:14:20|45343.4|45323.4|45330.9|45310.9|45343.4|45323.4|45330.9|45310.9|10
1642983270000|2022-01-24 00:14:30|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45332.5|45312.5|3
1642983280000|2022-01-24 00:14:40|45335.9|45315.9|45338.4|45318.4|45338.4|45318.4|45335.9|45315.9|0
1642983290000|2022-01-24 00:14:50|45333.4|45313.4|45330.9|45310.9|45333.4|45313.4|45328.4|45308.4|0
1642983300000|2022-01-24 00:15:00|45330|45310|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|2
1642983310000|2022-01-24 00:15:10|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45325.9|45305.9|0
1642983330000|2022-01-24 00:15:30|45337.8|45317.8|45340.9|45320.9|45340.9|45320.9|45337.8|45317.8|1
1642983350000|2022-01-24 00:15:50|45341.8|45321.8|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|1
1642983360000|2022-01-24 00:16:00|45355.9|45335.9|45370.9|45350.9|45370.9|45350.9|45350.9|45330.9|3
1642983370000|2022-01-24 00:16:10|45374|45354|45373.4|45353.4|45375.9|45355.9|45373.4|45353.4|2
1642983380000|2022-01-24 00:16:20|45374.3|45354.3|45374.3|45354.3|45374.3|45354.3|45374.3|45354.3|1
1642983390000|2022-01-24 00:16:30|45375.9|45355.9|45373.4|45353.4|45375.9|45355.9|45373.4|45353.4|3
1642983420000|2022-01-24 00:17:00|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|1
1642983430000|2022-01-24 00:17:10|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|45370.9|45350.9|1
1642983440000|2022-01-24 00:17:20|45370|45350|45360|45340|45370|45350|45360|45340|3
1642983450000|2022-01-24 00:17:30|45355.9|45335.9|45343.4|45323.4|45355.9|45335.9|45343.4|45323.4|1
1642983460000|2022-01-24 00:17:40|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45342.5|45322.5|1
1642983470000|2022-01-24 00:17:50|45345|45325|45340.9|45320.9|45345|45325|45338.4|45318.4|0
1642983480000|2022-01-24 00:18:00|45342.5|45322.5|45340.9|45320.9|45345.9|45325.9|45340.9|45320.9|1
1642983510000|2022-01-24 00:18:30|45341.8|45321.8|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|0
1642983520000|2022-01-24 00:18:40|45341.8|45321.8|45350.9|45330.9|45350.9|45330.9|45340.9|45320.9|2
1642983540000|2022-01-24 00:19:00|45350|45330|45345.9|45325.9|45350|45330|45345.9|45325.9|0
1642983550000|2022-01-24 00:19:10|45345|45325|45343.4|45323.4|45345.9|45325.9|45343.4|45323.4|0
1642983560000|2022-01-24 00:19:20|45340.9|45320.9|45335.9|45315.9|45340.9|45320.9|45335.9|45315.9|5
1642983570000|2022-01-24 00:19:30|45330.9|45310.9|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|0
1642983580000|2022-01-24 00:19:40|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|1
1642983590000|2022-01-24 00:19:50|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|1
1642983640000|2022-01-24 00:20:40|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|0
1642983650000|2022-01-24 00:20:50|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|1
1642983660000|2022-01-24 00:21:00|45332.5|45312.5|45340.9|45320.9|45342.5|45322.5|45332.5|45312.5|0
1642983670000|2022-01-24 00:21:10|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|0
1642983700000|2022-01-24 00:21:40|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45337.8|45317.8|1
1642983710000|2022-01-24 00:21:50|45340.9|45320.9|45345.9|45325.9|45345.9|45325.9|45338.4|45318.4|1
1642983720000|2022-01-24 00:22:00|45343.4|45323.4|45335.9|45315.9|45343.4|45323.4|45335.9|45315.9|2
1642983730000|2022-01-24 00:22:10|45335|45315|45330.9|45310.9|45335|45315|45330.9|45310.9|2
1642983740000|2022-01-24 00:22:20|||||||||1
1642983760000|2022-01-24 00:22:40|45330|45310|45328.4|45308.4|45330|45310|45328.4|45308.4|0
1642983770000|2022-01-24 00:22:50|45330.9|45310.9|45328.4|45308.4|45330.9|45310.9|45328.4|45308.4|0
1642983780000|2022-01-24 00:23:00|45329.3|45309.3|45328.4|45308.4|45330.9|45310.9|45328.4|45308.4|3
1642983790000|2022-01-24 00:23:10|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|45327.5|45307.5|1
1642983800000|2022-01-24 00:23:20|45325.9|45305.9|45326.8|45306.8|45328.4|45308.4|45325.9|45305.9|0
1642983810000|2022-01-24 00:23:30|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|2
1642983820000|2022-01-24 00:23:40|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|45334.3|45314.3|1
1642983830000|2022-01-24 00:23:50|45336.8|45316.8|45335.9|45315.9|45336.8|45316.8|45335.9|45315.9|0
1642983860000|2022-01-24 00:24:20|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|1
1642983870000|2022-01-24 00:24:30|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|0
1642983890000|2022-01-24 00:24:50|||||||||1
1642983900000|2022-01-24 00:25:00|45334|45314|45330|45310|45334|45314|45330|45310|2
1642983910000|2022-01-24 00:25:10|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|0
1642983920000|2022-01-24 00:25:20|45330.9|45310.9|45330|45310|45330.9|45310.9|45328.4|45308.4|0
1642983930000|2022-01-24 00:25:30|45328.4|45308.4|45333.4|45313.4|45333.4|45313.4|45328.4|45308.4|12
1642983950000|2022-01-24 00:25:50|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|1
1642983960000|2022-01-24 00:26:00|45338.4|45318.4|45343.4|45323.4|45345|45325|45338.4|45318.4|0
1642983980000|2022-01-24 00:26:20|45342.5|45322.5|45335.9|45315.9|45342.5|45322.5|45335.9|45315.9|1
1642984020000|2022-01-24 00:27:00|45340|45320|45345.9|45325.9|45345.9|45325.9|45340|45320|2
1642984040000|2022-01-24 00:27:20|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|1
1642984050000|2022-01-24 00:27:30|45353.4|45333.4|45358.4|45338.4|45358.4|45338.4|45353.4|45333.4|0
1642984060000|2022-01-24 00:27:40|45360.9|45340.9|45365.9|45345.9|45365.9|45345.9|45360.9|45340.9|0
1642984070000|2022-01-24 00:27:50|45360.9|45340.9|45365.9|45345.9|45365.9|45345.9|45360.9|45340.9|0
1642984080000|2022-01-24 00:28:00|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|45360.9|45340.9|1
1642984090000|2022-01-24 00:28:10|45357.5|45337.5|45355.9|45335.9|45357.5|45337.5|45355.9|45335.9|0
1642984100000|2022-01-24 00:28:20|||||||||1
1642984110000|2022-01-24 00:28:30|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|45350.9|45330.9|0
1642984150000|2022-01-24 00:29:10|45355.9|45335.9|45355.9|45335.9|45356.8|45336.8|45355.9|45335.9|2
1642984170000|2022-01-24 00:29:30|45353.4|45333.4|45350.9|45330.9|45353.4|45333.4|45350.9|45330.9|0
1642984180000|2022-01-24 00:29:40|45353.4|45333.4|45360.9|45340.9|45360.9|45340.9|45353.4|45333.4|3
1642984190000|2022-01-24 00:29:50|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|45363.4|45343.4|0
1642984200000|2022-01-24 00:30:00|45360.9|45340.9|45355|45335|45360.9|45340.9|45355|45335|0
1642984230000|2022-01-24 00:30:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|2
1642984250000|2022-01-24 00:30:50|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|0
1642984260000|2022-01-24 00:31:00|45340|45320|45344.3|45324.3|45344.3|45324.3|45338.4|45318.4|1
1642984270000|2022-01-24 00:31:10|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|2
1642984280000|2022-01-24 00:31:20|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|0
1642984290000|2022-01-24 00:31:30|45344.3|45324.3|45345|45325|45345.9|45325.9|45344.3|45324.3|0
1642984300000|2022-01-24 00:31:40|45343.4|45323.4|45340.9|45320.9|45345.9|45325.9|45340.9|45320.9|5
1642984320000|2022-01-24 00:32:00|45339.3|45319.3|45335.9|45315.9|45339.3|45319.3|45335.9|45315.9|1
1642984330000|2022-01-24 00:32:10|||||||||1
1642984350000|2022-01-24 00:32:30|45333.4|45313.4|45335|45315|45335.9|45315.9|45333.4|45313.4|1
1642984360000|2022-01-24 00:32:40|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|0
1642984370000|2022-01-24 00:32:50|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|45330.9|45310.9|1
1642984380000|2022-01-24 00:33:00|45334.3|45314.3|45335.9|45315.9|45335.9|45315.9|45334.3|45314.3|2
1642984400000|2022-01-24 00:33:20|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|0
1642984420000|2022-01-24 00:33:40|45340|45320|45336.8|45316.8|45340|45320|45336.8|45316.8|0
1642984430000|2022-01-24 00:33:50|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|1
1642984440000|2022-01-24 00:34:00|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|1
1642984450000|2022-01-24 00:34:10|45346.8|45326.8|45348.4|45328.4|45348.4|45328.4|45346.8|45326.8|2
1642984460000|2022-01-24 00:34:20|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|0
1642984470000|2022-01-24 00:34:30|45348.4|45328.4|45343.4|45323.4|45348.4|45328.4|45343.4|45323.4|2
1642984480000|2022-01-24 00:34:40|45341.8|45321.8|45340.9|45320.9|45341.8|45321.8|45340.9|45320.9|0
1642984500000|2022-01-24 00:35:00|45338.4|45318.4|45333.4|45313.4|45338.4|45318.4|45333.4|45313.4|1
1642984510000|2022-01-24 00:35:10|45330.9|45310.9|45328.4|45308.4|45330.9|45310.9|45328.4|45308.4|1
1642984520000|2022-01-24 00:35:20|45330|45310|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|1
1642984530000|2022-01-24 00:35:30|||||||||3
1642984550000|2022-01-24 00:35:50|45330|45310|45330.9|45310.9|45330.9|45310.9|45330|45310|0
1642984560000|2022-01-24 00:36:00|45331.8|45311.8|45338.4|45318.4|45338.4|45318.4|45331.8|45311.8|0
1642984570000|2022-01-24 00:36:10|||||||||1
1642984580000|2022-01-24 00:36:20|45340.9|45320.9|45338.4|45318.4|45340.9|45320.9|45338.4|45318.4|0
1642984590000|2022-01-24 00:36:30|45335.9|45315.9|45330.9|45310.9|45335.9|45315.9|45330.9|45310.9|0
1642984600000|2022-01-24 00:36:40|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|1
1642984610000|2022-01-24 00:36:50|45327.5|45307.5|45325.9|45305.9|45327.5|45307.5|45325.9|45305.9|1
1642984620000|2022-01-24 00:37:00|45322.8|45302.8|45318.4|45298.4|45322.8|45302.8|45318.4|45298.4|0
1642984640000|2022-01-24 00:37:20|45315.9|45295.9|45313.4|45293.4|45315.9|45295.9|45313.4|45293.4|7
1642984660000|2022-01-24 00:37:40|||||||||1
1642984670000|2022-01-24 00:37:50|45314.3|45294.3|45313.4|45293.4|45315.9|45295.9|45313.4|45293.4|1
1642984680000|2022-01-24 00:38:00|45315.9|45295.9|45318.4|45298.4|45318.4|45298.4|45315.9|45295.9|8
1642984690000|2022-01-24 00:38:10|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|3
1642984700000|2022-01-24 00:38:20|45323.4|45303.4|45327.8|45307.8|45328.4|45308.4|45323.4|45303.4|1
1642984710000|2022-01-24 00:38:30|45330.9|45310.9|45325.9|45305.9|45330.9|45310.9|45325.9|45305.9|0
1642984720000|2022-01-24 00:38:40|45323.4|45303.4|45315.9|45295.9|45323.4|45303.4|45315.9|45295.9|3
1642984730000|2022-01-24 00:38:50|45310.9|45290.9|45310.9|45290.9|45310.9|45290.9|45310.9|45290.9|2
1642984740000|2022-01-24 00:39:00|45315.9|45295.9|45313.4|45293.4|45315.9|45295.9|45313.4|45293.4|0
1642984760000|2022-01-24 00:39:20|45312.5|45292.5|45310.9|45290.9|45312.5|45292.5|45310.9|45290.9|0
1642984780000|2022-01-24 00:39:40|45310|45290|45300|45280|45310|45290|45300|45280|9
1642984790000|2022-01-24 00:39:50|45297.5|45277.5|45290.9|45270.9|45297.5|45277.5|45290.9|45270.9|6
1642984800000|2022-01-24 00:40:00|45290|45270|45299.3|45279.3|45299.3|45279.3|45290|45270|4
1642984810000|2022-01-24 00:40:10|45301.8|45281.8|45303.4|45283.4|45303.4|45283.4|45301.8|45281.8|1
1642984820000|2022-01-24 00:40:20|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|45300.9|45280.9|0
1642984830000|2022-01-24 00:40:30|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|0
1642984840000|2022-01-24 00:40:40|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45290.9|45270.9|0
1642984850000|2022-01-24 00:40:50|45295.9|45275.9|45298.4|45278.4|45298.4|45278.4|45295.9|45275.9|2
1642984860000|2022-01-24 00:41:00|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|1
1642984880000|2022-01-24 00:41:20|45290|45270|45290|45270|45290|45270|45290|45270|2
1642984890000|2022-01-24 00:41:30|45289|45269|45290|45270|45290|45270|45287.5|45267.5|1
1642984900000|2022-01-24 00:41:40|45289|45269|45285.9|45265.9|45290|45270|45285.9|45265.9|1
1642984910000|2022-01-24 00:41:50|45286.8|45266.8|45290.9|45270.9|45290.9|45270.9|45286.8|45266.8|2
1642984920000|2022-01-24 00:42:00|45293.4|45273.4|45303.4|45283.4|45303.4|45283.4|45293.4|45273.4|6
1642984930000|2022-01-24 00:42:10|45300.9|45280.9|45295|45275|45300.9|45280.9|45295|45275|4
1642984940000|2022-01-24 00:42:20|45293.4|45273.4|45290.9|45270.9|45293.4|45273.4|45290.9|45270.9|1
1642984950000|2022-01-24 00:42:30|45293.4|45273.4|45295.9|45275.9|45297.5|45277.5|45293.4|45273.4|1
1642984960000|2022-01-24 00:42:40|45293.4|45273.4|45288.4|45268.4|45293.4|45273.4|45288.4|45268.4|1
1642984970000|2022-01-24 00:42:50|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|45285.9|45265.9|3
1642984980000|2022-01-24 00:43:00|45283.4|45263.4|45283.4|45263.4|45285.9|45265.9|45283.4|45263.4|1
1642985000000|2022-01-24 00:43:20|45282.5|45262.5|45280.9|45260.9|45282.5|45262.5|45280.9|45260.9|0
1642985010000|2022-01-24 00:43:30|45283.4|45263.4|45280.9|45260.9|45283.4|45263.4|45280.9|45260.9|0
1642985020000|2022-01-24 00:43:40|45280|45260|45280.9|45260.9|45280.9|45260.9|45279.3|45259.3|0
1642985030000|2022-01-24 00:43:50|45278.4|45258.4|45283.4|45263.4|45283.4|45263.4|45278.4|45258.4|0
1642985040000|2022-01-24 00:44:00|45278.4|45258.4|45280.9|45260.9|45280.9|45260.9|45278.4|45258.4|1
1642985050000|2022-01-24 00:44:10|45281.8|45261.8|45280.9|45260.9|45283.4|45263.4|45280.9|45260.9|0
1642985060000|2022-01-24 00:44:20|45280|45260|45278.4|45258.4|45280|45260|45278.4|45258.4|0
1642985070000|2022-01-24 00:44:30|45264.3|45244.3|45258.4|45238.4|45265.9|45245.9|45258.4|45238.4|10
1642985080000|2022-01-24 00:44:40|||||||||1
1642985090000|2022-01-24 00:44:50|45255.9|45235.9|45258.4|45238.4|45258.4|45238.4|45254.3|45234.3|3
1642985100000|2022-01-24 00:45:00|||||||||2
1642985110000|2022-01-24 00:45:10|45253.4|45233.4|45242.5|45222.5|45253.4|45233.4|45242.5|45222.5|9
1642985120000|2022-01-24 00:45:20|45243.4|45223.4|45245.9|45225.9|45245.9|45225.9|45243.4|45223.4|5
1642985130000|2022-01-24 00:45:30|45249.3|45229.3|45260.9|45240.9|45261.2|45241.2|45249.3|45229.3|7
1642985140000|2022-01-24 00:45:40|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|0
1642985150000|2022-01-24 00:45:50|45265|45245|45275.9|45255.9|45275.9|45255.9|45265|45245|1
1642985160000|2022-01-24 00:46:00|45278.4|45258.4|45290.9|45270.9|45290.9|45270.9|45278.4|45258.4|3
1642985170000|2022-01-24 00:46:10|45288.4|45268.4|45283.4|45263.4|45288.4|45268.4|45283.4|45263.4|3
1642985180000|2022-01-24 00:46:20|45284.3|45264.3|45283.4|45263.4|45285.9|45265.9|45283.4|45263.4|1
1642985190000|2022-01-24 00:46:30|45280.9|45260.9|45275.9|45255.9|45280.9|45260.9|45275.9|45255.9|0
1642985200000|2022-01-24 00:46:40|||||||||2
1642985210000|2022-01-24 00:46:50|45273.4|45253.4|45270.9|45250.9|45275.9|45255.9|45270.9|45250.9|1
1642985220000|2022-01-24 00:47:00|45271.8|45251.8|45270.9|45250.9|45271.8|45251.8|45270.9|45250.9|1
1642985230000|2022-01-24 00:47:10|45271.8|45251.8|45278.4|45258.4|45278.4|45258.4|45271.8|45251.8|2
1642985240000|2022-01-24 00:47:20|45277.5|45257.5|45272.5|45252.5|45277.5|45257.5|45272.5|45252.5|0
1642985250000|2022-01-24 00:47:30|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|0
1642985270000|2022-01-24 00:47:50|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|0
1642985300000|2022-01-24 00:48:20|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|1
1642985320000|2022-01-24 00:48:40|45270|45250|45265.9|45245.9|45270|45250|45263.4|45243.4|0
1642985330000|2022-01-24 00:48:50|45263.4|45243.4|45263.4|45243.4|45265|45245|45263.4|45243.4|1
1642985360000|2022-01-24 00:49:20|45261.5|45241.5|45258.4|45238.4|45261.5|45241.5|45258.4|45238.4|1
1642985380000|2022-01-24 00:49:40|45253.4|45233.4|45258.4|45238.4|45258.4|45238.4|45253.4|45233.4|9
1642985390000|2022-01-24 00:49:50|45262.5|45242.5|45268.4|45248.4|45268.4|45248.4|45262.5|45242.5|4
1642985400000|2022-01-24 00:50:00|45271.8|45251.8|45270.9|45250.9|45271.8|45251.8|45270.9|45250.9|3
1642985430000|2022-01-24 00:50:30|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|0
1642985440000|2022-01-24 00:50:40|45272.5|45252.5|45272.5|45252.5|45272.5|45252.5|45272.5|45252.5|0
1642985450000|2022-01-24 00:50:50|45270.9|45250.9|45273.4|45253.4|45273.4|45253.4|45270.9|45250.9|2
1642985460000|2022-01-24 00:51:00|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|45275.9|45255.9|3
1642985470000|2022-01-24 00:51:10|45278.4|45258.4|45280.9|45260.9|45280.9|45260.9|45278.4|45258.4|1
1642985480000|2022-01-24 00:51:20|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|1
1642985490000|2022-01-24 00:51:30|45280.9|45260.9|45283.4|45263.4|45283.4|45263.4|45280.9|45260.9|1
1642985500000|2022-01-24 00:51:40|45281.8|45261.8|45285.3|45265.3|45285.3|45265.3|45280.9|45260.9|6
1642985510000|2022-01-24 00:51:50|45284.3|45264.3|45290.9|45270.9|45290.9|45270.9|45284.3|45264.3|4
1642985520000|2022-01-24 00:52:00|45288.4|45268.4|45285.9|45265.9|45290.9|45270.9|45285.9|45265.9|5
1642985530000|2022-01-24 00:52:10|||||||||1
1642985550000|2022-01-24 00:52:30|45285|45265|45285.9|45265.9|45285.9|45265.9|45280.9|45260.9|1
1642985560000|2022-01-24 00:52:40|45287.5|45267.5|45285.9|45265.9|45287.5|45267.5|45285|45265|7
1642985580000|2022-01-24 00:53:00|||||||||2
1642985590000|2022-01-24 00:53:10|45285|45265|45280.9|45260.9|45285|45265|45280.9|45260.9|0
1642985600000|2022-01-24 00:53:20|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|0
1642985620000|2022-01-24 00:53:40|45275.9|45255.9|45273.4|45253.4|45275.9|45255.9|45273.4|45253.4|0
1642985640000|2022-01-24 00:54:00|45270.9|45250.9|45263.4|45243.4|45270.9|45250.9|45263.4|45243.4|2
1642985650000|2022-01-24 00:54:10|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|2
1642985660000|2022-01-24 00:54:20|45263.4|45243.4|45270.9|45250.9|45270.9|45250.9|45263.4|45243.4|2
1642985670000|2022-01-24 00:54:30|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|0
1642985680000|2022-01-24 00:54:40|45275.3|45255.3|45275.9|45255.9|45280.9|45260.9|45275.3|45255.3|5
1642985690000|2022-01-24 00:54:50|45277.8|45257.8|45275.9|45255.9|45280|45260|45275.9|45255.9|0
1642985700000|2022-01-24 00:55:00|45270|45250|45270|45250|45270|45250|45270|45250|3
1642985710000|2022-01-24 00:55:10|45269|45249|45258.4|45238.4|45269|45249|45258.4|45238.4|1
1642985720000|2022-01-24 00:55:20|45257.5|45237.5|45258.4|45238.4|45258.4|45238.4|45255.9|45235.9|2
1642985730000|2022-01-24 00:55:30|45257.5|45237.5|45260.9|45240.9|45260.9|45240.9|45255.9|45235.9|2
1642985750000|2022-01-24 00:55:50|45250.3|45230.3|45250.3|45230.3|45250.3|45230.3|45250.3|45230.3|3
1642985770000|2022-01-24 00:56:10|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|3
1642985780000|2022-01-24 00:56:20|45245.9|45225.9|45243.4|45223.4|45245.9|45225.9|45243.4|45223.4|2
1642985790000|2022-01-24 00:56:30|45242.5|45222.5|45243.4|45223.4|45243.4|45223.4|45240.9|45220.9|2
1642985800000|2022-01-24 00:56:40|||||||||2
1642985810000|2022-01-24 00:56:50|45244.3|45224.3|45243.4|45223.4|45244.3|45224.3|45243.4|45223.4|0
1642985820000|2022-01-24 00:57:00|45245.3|45225.3|45246.8|45226.8|45246.8|45226.8|45245.3|45225.3|3
1642985830000|2022-01-24 00:57:10|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|2
1642985840000|2022-01-24 00:57:20|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|45252.5|45232.5|4
1642985850000|2022-01-24 00:57:30|45250.9|45230.9|45249.3|45229.3|45250.9|45230.9|45248.4|45228.4|1
1642985860000|2022-01-24 00:57:40|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|0
1642985870000|2022-01-24 00:57:50|45250.9|45230.9|45249.3|45229.3|45250.9|45230.9|45248.4|45228.4|3
1642985880000|2022-01-24 00:58:00|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|0
1642985890000|2022-01-24 00:58:10|45250.9|45230.9|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|0
1642985900000|2022-01-24 00:58:20|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|45253.4|45233.4|2
1642985910000|2022-01-24 00:58:30|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|3
1642985920000|2022-01-24 00:58:40|45250|45230|45248.4|45228.4|45250.9|45230.9|45248.4|45228.4|0
1642985930000|2022-01-24 00:58:50|45253.4|45233.4|45250.9|45230.9|45253.4|45233.4|45250.9|45230.9|6
1642985940000|2022-01-24 00:59:00|45250|45230|45250.9|45230.9|45250.9|45230.9|45248.4|45228.4|0
1642985960000|2022-01-24 00:59:20|45248.4|45228.4|45243.4|45223.4|45248.4|45228.4|45243.4|45223.4|4
1642985970000|2022-01-24 00:59:30|45245.9|45225.9|45249.3|45229.3|45249.3|45229.3|45245.9|45225.9|0
1642985980000|2022-01-24 00:59:40|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|0
1642985990000|2022-01-24 00:59:50|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|45251.8|45231.8|0
1642986000000|2022-01-24 01:00:00|45253.4|45233.4|45235.9|45215.9|45253.4|45233.4|45223.4|45203.4|35
1642986010000|2022-01-24 01:00:10|45235|45215|45260.9|45240.9|45275.9|45255.9|45233.4|45213.4|22
1642986020000|2022-01-24 01:00:20|45260|45240|45249.3|45229.3|45263.4|45243.4|45245.9|45225.9|12
1642986030000|2022-01-24 01:00:30|45243.4|45223.4|45223.4|45203.4|45243.4|45223.4|45223.4|45203.4|10
1642986040000|2022-01-24 01:00:40|45225|45205|45203.4|45183.4|45225|45205|45203.4|45183.4|30
1642986050000|2022-01-24 01:00:50|45201.8|45181.8|45195.9|45175.9|45201.8|45181.8|45185.9|45165.9|36
1642986060000|2022-01-24 01:01:00|45200.9|45180.9|45190.9|45170.9|45210.9|45190.9|45184|45164|29
1642986070000|2022-01-24 01:01:10|45185.9|45165.9|45190.9|45170.9|45190.9|45170.9|45178.4|45158.4|10
1642986080000|2022-01-24 01:01:20|45188.4|45168.4|45163.4|45143.4|45188.4|45168.4|45162.5|45142.5|21
1642986090000|2022-01-24 01:01:30|45168.4|45148.4|45165.9|45145.9|45175.9|45155.9|45158.4|45138.4|14
1642986100000|2022-01-24 01:01:40|45165|45145|45140|45120|45165|45145|45137.5|45117.5|18
1642986110000|2022-01-24 01:01:50|45141.5|45121.5|45150.9|45130.9|45150.9|45130.9|45141.5|45121.5|10
1642986120000|2022-01-24 01:02:00|45158.4|45138.4|45153.4|45133.4|45170.9|45150.9|45150.9|45130.9|25
1642986130000|2022-01-24 01:02:10|45150.9|45130.9|45143.4|45123.4|45155.9|45135.9|45135.9|45115.9|14
1642986140000|2022-01-24 01:02:20|45145.9|45125.9|45155.9|45135.9|45156.8|45136.8|45141.8|45121.8|10
1642986150000|2022-01-24 01:02:30|45150.9|45130.9|45140.9|45120.9|45150.9|45130.9|45138.4|45118.4|16
1642986160000|2022-01-24 01:02:40|45141.8|45121.8|45138.4|45118.4|45145.9|45125.9|45135.9|45115.9|9
1642986170000|2022-01-24 01:02:50|45135.9|45115.9|45143.4|45123.4|45150.9|45130.9|45135.9|45115.9|10
1642986180000|2022-01-24 01:03:00|45145.9|45125.9|45153.4|45133.4|45155.9|45135.9|45144.3|45124.3|6
1642986190000|2022-01-24 01:03:10|45150.9|45130.9|45170.9|45150.9|45173.4|45153.4|45150.9|45130.9|7
1642986200000|2022-01-24 01:03:20|45168.4|45148.4|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|9
1642986210000|2022-01-24 01:03:30|45160.9|45140.9|45148.4|45128.4|45160.9|45140.9|45148.4|45128.4|5
1642986220000|2022-01-24 01:03:40|45143.4|45123.4|45160.9|45140.9|45160.9|45140.9|45143.4|45123.4|5
1642986230000|2022-01-24 01:03:50|45159.4|45139.4|45150.9|45130.9|45163.4|45143.4|45150.9|45130.9|12
1642986240000|2022-01-24 01:04:00|45153.4|45133.4|45147.5|45127.5|45153.4|45133.4|45145.9|45125.9|16
1642986250000|2022-01-24 01:04:10|45145|45125|45143.4|45123.4|45145.9|45125.9|45135.9|45115.9|11
1642986260000|2022-01-24 01:04:20|45138.4|45118.4|45153.4|45133.4|45155|45135|45133.4|45113.4|15
1642986270000|2022-01-24 01:04:30|45154.4|45134.4|45155.9|45135.9|45159.4|45139.4|45154.4|45134.4|3
1642986280000|2022-01-24 01:04:40|45152.5|45132.5|45143.4|45123.4|45152.5|45132.5|45143.4|45123.4|7
1642986290000|2022-01-24 01:04:50|45140.9|45120.9|45115.9|45095.9|45140.9|45120.9|45115.9|45095.9|24
1642986300000|2022-01-24 01:05:00|45112.5|45092.5|45100.9|45080.9|45112.5|45092.5|45093.4|45073.4|26
1642986310000|2022-01-24 01:05:10|45105.9|45085.9|45085.9|45065.9|45116.9|45096.9|45085.9|45065.9|32
1642986320000|2022-01-24 01:05:20|45089.4|45069.4|45093.4|45073.4|45093.4|45073.4|45083.4|45063.4|17
1642986330000|2022-01-24 01:05:30|45092.5|45072.5|45095.9|45075.9|45100|45080|45088.4|45068.4|17
1642986340000|2022-01-24 01:05:40|45098.4|45078.4|45073.4|45053.4|45098.4|45078.4|45073.4|45053.4|8
1642986350000|2022-01-24 01:05:50|45070.9|45050.9|45062.5|45042.5|45070.9|45050.9|45060.9|45040.9|8
1642986360000|2022-01-24 01:06:00|45063.4|45043.4|45070.3|45050.3|45070.9|45050.9|45063.4|45043.4|11
1642986370000|2022-01-24 01:06:10|45073.4|45053.4|45090.9|45070.9|45090.9|45070.9|45073.4|45053.4|7
1642986380000|2022-01-24 01:06:20|45088.4|45068.4|45068.4|45048.4|45090.9|45070.9|45068.4|45048.4|5
1642986390000|2022-01-24 01:06:30|45065.9|45045.9|45063.4|45043.4|45067.5|45047.5|45060.9|45040.9|7
1642986400000|2022-01-24 01:06:40|45065.9|45045.9|45065.9|45045.9|45067.5|45047.5|45060.9|45040.9|7
1642986410000|2022-01-24 01:06:50|45065|45045|45052.5|45032.5|45065|45045|45050.9|45030.9|14
1642986420000|2022-01-24 01:07:00|45050.9|45030.9|45020.9|45000.9|45050.9|45030.9|45015|44995|30
1642986430000|2022-01-24 01:07:10|45025.9|45005.9|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|4
1642986440000|2022-01-24 01:07:20|45023.4|45003.4|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|8
1642986450000|2022-01-24 01:07:30|45023.4|45003.4|45033.4|45013.4|45033.4|45013.4|45023.4|45003.4|5
1642986460000|2022-01-24 01:07:40|45035.9|45015.9|45043.4|45023.4|45043.4|45023.4|45035.9|45015.9|4
1642986470000|2022-01-24 01:07:50|45042.5|45022.5|45045.9|45025.9|45045.9|45025.9|45040.9|45020.9|6
1642986480000|2022-01-24 01:08:00|45048.4|45028.4|45045.9|45025.9|45050.9|45030.9|45043.4|45023.4|6
1642986490000|2022-01-24 01:08:10|45040.9|45020.9|45033.4|45013.4|45040.9|45020.9|45030.9|45010.9|8
1642986500000|2022-01-24 01:08:20|45035.9|45015.9|45050|45030|45050|45030|45035.9|45015.9|3
1642986510000|2022-01-24 01:08:30|45049|45029|45050.9|45030.9|45051.9|45031.9|45047.5|45027.5|11
1642986520000|2022-01-24 01:08:40|45051.9|45031.9|45054.4|45034.4|45054.4|45034.4|45051.9|45031.9|1
1642986530000|2022-01-24 01:08:50|45056.9|45036.9|45055.9|45035.9|45060.3|45040.3|45054.4|45034.4|7
1642986540000|2022-01-24 01:09:00|45053.4|45033.4|45038.4|45018.4|45053.4|45033.4|45038.4|45018.4|9
1642986550000|2022-01-24 01:09:10|45039.4|45019.4|45039.4|45019.4|45040.9|45020.9|45036.9|45016.9|2
1642986560000|2022-01-24 01:09:20|45041.9|45021.9|44997.8|44977.8|45042.8|45022.8|44989.4|44969.4|28
1642986570000|2022-01-24 01:09:30|44999.4|44979.4|44989.4|44969.4|44999.4|44979.4|44989.4|44969.4|10
1642986580000|2022-01-24 01:09:40|44988.4|44968.4|44986.9|44966.9|44988.4|44968.4|44984.4|44964.4|6
1642986590000|2022-01-24 01:09:50|44983.4|44963.4|44984.4|44964.4|44984.4|44964.4|44979.4|44959.4|6
1642986600000|2022-01-24 01:10:00|44990.3|44970.3|44994.4|44974.4|44994.4|44974.4|44990.3|44970.3|3
1642986610000|2022-01-24 01:10:10|44995.3|44975.3|45005.9|44985.9|45005.9|44985.9|44995.3|44975.3|9
1642986620000|2022-01-24 01:10:20|45003.4|44983.4|44990.9|44970.9|45003.4|44983.4|44989.4|44969.4|16
1642986630000|2022-01-24 01:10:30|44989.4|44969.4|44971.9|44951.9|44989.4|44969.4|44971.9|44951.9|4
1642986640000|2022-01-24 01:10:40|44973.4|44953.4|44930.3|44910.3|44973.4|44953.4|44925.3|44905.3|43
1642986650000|2022-01-24 01:10:50|44927.8|44907.8|44922.8|44902.8|44927.8|44907.8|44910.3|44890.3|31
1642986660000|2022-01-24 01:11:00|44920.3|44900.3|44892.8|44872.8|44921.2|44901.2|44890.3|44870.3|28
1642986670000|2022-01-24 01:11:10|44893.7|44873.7|44907.8|44887.8|44912.8|44892.8|44893.7|44873.7|34
1642986680000|2022-01-24 01:11:20|44902.8|44882.8|44895.3|44875.3|44902.8|44882.8|44894.4|44874.4|17
1642986690000|2022-01-24 01:11:30|44897.8|44877.8|44909.4|44889.4|44910.3|44890.3|44895.3|44875.3|12
1642986700000|2022-01-24 01:11:40|44907.8|44887.8|44910.3|44890.3|44910.3|44890.3|44897.8|44877.8|21
1642986710000|2022-01-24 01:11:50|44912.8|44892.8|44938.7|44918.7|44942.8|44922.8|44910.3|44890.3|17
1642986720000|2022-01-24 01:12:00|44941.2|44921.2|44969.7|44949.7|44972.2|44952.2|44941.2|44921.2|23
1642986730000|2022-01-24 01:12:10|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1642986740000|2022-01-24 01:12:20|44965.6|44945.6|44969.7|44949.7|44969.7|44949.7|44957.2|44937.2|13
1642986750000|2022-01-24 01:12:30|44970.6|44950.6|44984.7|44964.7|44984.7|44964.7|44970.6|44950.6|11
1642986760000|2022-01-24 01:12:40|44982.2|44962.2|44962.2|44942.2|44982.2|44962.2|44962.2|44942.2|8
1642986770000|2022-01-24 01:12:50|44958.7|44938.7|44937.2|44917.2|44958.7|44938.7|44937.2|44917.2|4
1642986780000|2022-01-24 01:13:00|44939.7|44919.7|44950.6|44930.6|44950.6|44930.6|44939.7|44919.7|2
1642986790000|2022-01-24 01:13:10|44949.7|44929.7|44944.7|44924.7|44949.7|44929.7|44944.7|44924.7|11
1642986800000|2022-01-24 01:13:20|44943.7|44923.7|44939.7|44919.7|44943.7|44923.7|44939.7|44919.7|6
1642986810000|2022-01-24 01:13:30|44938.7|44918.7|44929.7|44909.7|44946.6|44926.6|44929.7|44909.7|13
1642986820000|2022-01-24 01:13:40|44927.2|44907.2|44908.1|44888.1|44927.2|44907.2|44907.2|44887.2|6
1642986830000|2022-01-24 01:13:50|44909.7|44889.7|44917.2|44897.2|44917.2|44897.2|44909.7|44889.7|5
1642986840000|2022-01-24 01:14:00|44916.2|44896.2|44919.7|44899.7|44919.7|44899.7|44914.7|44894.7|7
1642986850000|2022-01-24 01:14:10|44918.1|44898.1|44935.6|44915.6|44935.6|44915.6|44914.7|44894.7|9
1642986860000|2022-01-24 01:14:20|44937.2|44917.2|44942.2|44922.2|44942.2|44922.2|44934.7|44914.7|8
1642986870000|2022-01-24 01:14:30|44943.1|44923.1|44947.2|44927.2|44949.7|44929.7|44943.1|44923.1|5
1642986880000|2022-01-24 01:14:40|44933.1|44913.1|44934.7|44914.7|44934.7|44914.7|44929.7|44909.7|5
1642986900000|2022-01-24 01:15:00|44937.2|44917.2|44936.2|44916.2|44951.6|44931.6|44936.2|44916.2|10
1642986910000|2022-01-24 01:15:10|44938.7|44918.7|44934.7|44914.7|44939.7|44919.7|44934.7|44914.7|7
1642986920000|2022-01-24 01:15:20|44927.2|44907.2|44922.2|44902.2|44930.6|44910.6|44918.1|44898.1|10
1642986930000|2022-01-24 01:15:30|44919.7|44899.7|44914.7|44894.7|44924.7|44904.7|44914.7|44894.7|7
1642986940000|2022-01-24 01:15:40|44913.7|44893.7|44912.2|44892.2|44913.7|44893.7|44912.2|44892.2|1
1642986950000|2022-01-24 01:15:50|44909.7|44889.7|44914.7|44894.7|44914.7|44894.7|44909.7|44889.7|2
1642986960000|2022-01-24 01:16:00|44917.2|44897.2|44914.7|44894.7|44919.7|44899.7|44914.7|44894.7|9
1642986970000|2022-01-24 01:16:10|44917.2|44897.2|44907.2|44887.2|44917.2|44897.2|44907.2|44887.2|2
1642986980000|2022-01-24 01:16:20|44906.2|44886.2|44888.7|44868.7|44906.2|44886.2|44886.2|44866.2|25
1642986990000|2022-01-24 01:16:30|44887.2|44867.2|44884.7|44864.7|44892.2|44872.2|44884.7|44864.7|3
1642987000000|2022-01-24 01:16:40|44882.2|44862.2|44884.7|44864.7|44884.7|44864.7|44882.2|44862.2|6
1642987010000|2022-01-24 01:16:50|44879.7|44859.7|44879.7|44859.7|44879.7|44859.7|44879.7|44859.7|12
1642987020000|2022-01-24 01:17:00|44880.6|44860.6|44879.7|44859.7|44883.1|44863.1|44878.1|44858.1|4
1642987030000|2022-01-24 01:17:10|44884.7|44864.7|44835.3|44815.3|44884.7|44864.7|44827.8|44807.8|74
1642987040000|2022-01-24 01:17:20|44837.8|44817.8|44835.3|44815.3|44837.8|44817.8|44830.3|44810.3|22
1642987050000|2022-01-24 01:17:30|44836.2|44816.2|44837.8|44817.8|44841.2|44821.2|44836.2|44816.2|14
1642987060000|2022-01-24 01:17:40|44835.3|44815.3|44832.8|44812.8|44835.3|44815.3|44830.3|44810.3|7
1642987070000|2022-01-24 01:17:50|44833.7|44813.7|44841.2|44821.2|44841.2|44821.2|44833.7|44813.7|8
1642987080000|2022-01-24 01:18:00|44837.8|44817.8|44852.8|44832.8|44857.8|44837.8|44833.7|44813.7|51
1642987090000|2022-01-24 01:18:10|44855.3|44835.3|44877.8|44857.8|44878.7|44858.7|44855.3|44835.3|26
1642987100000|2022-01-24 01:18:20|44878.7|44858.7|44897.8|44877.8|44897.8|44877.8|44878.7|44858.7|26
1642987110000|2022-01-24 01:18:30|44893.7|44873.7|44880.3|44860.3|44897.8|44877.8|44877.8|44857.8|14
1642987120000|2022-01-24 01:18:40|44882.8|44862.8|44889.4|44869.4|44890.3|44870.3|44882.8|44862.8|5
1642987130000|2022-01-24 01:18:50|44890.3|44870.3|44860.3|44840.3|44890.3|44870.3|44860.3|44840.3|6
1642987140000|2022-01-24 01:19:00|44847.8|44827.8|44833.7|44813.7|44851.2|44831.2|44833.7|44813.7|22
1642987150000|2022-01-24 01:19:10|44836.2|44816.2|44846.9|44826.9|44852.8|44832.8|44832.8|44812.8|4
1642987160000|2022-01-24 01:19:20|44845.3|44825.3|44847.8|44827.8|44855.9|44835.9|44841.2|44821.2|18
1642987170000|2022-01-24 01:19:30|44848.7|44828.7|44860.3|44840.3|44860.3|44840.3|44848.7|44828.7|6
1642987180000|2022-01-24 01:19:40|44865.3|44845.3|44870.3|44850.3|44872.8|44852.8|44862.8|44842.8|6
1642987190000|2022-01-24 01:19:50|44871.2|44851.2|44867.8|44847.8|44877.8|44857.8|44864.4|44844.4|9
1642987200000|2022-01-24 01:20:00|44865.3|44845.3|44847.8|44827.8|44865.3|44845.3|44847.8|44827.8|11
1642987210000|2022-01-24 01:20:10|44845.3|44825.3|44842.8|44822.8|44846.2|44826.2|44842.8|44822.8|14
1642987220000|2022-01-24 01:20:20|44844.4|44824.4|44857.8|44837.8|44857.8|44837.8|44844.4|44824.4|2
1642987230000|2022-01-24 01:20:30|44858.7|44838.7|44862.8|44842.8|44862.8|44842.8|44857.8|44837.8|2
1642987240000|2022-01-24 01:20:40|44857.8|44837.8|44861.2|44841.2|44861.2|44841.2|44856.2|44836.2|0
1642987250000|2022-01-24 01:20:50|44860.3|44840.3|44865.3|44845.3|44865.3|44845.3|44860.3|44840.3|2
1642987260000|2022-01-24 01:21:00|44870.3|44850.3|44885.3|44865.3|44885.3|44865.3|44870.3|44850.3|8
1642987270000|2022-01-24 01:21:10|44884.4|44864.4|44887.8|44867.8|44892.8|44872.8|44882.8|44862.8|21
1642987280000|2022-01-24 01:21:20|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44889.4|44869.4|2
1642987290000|2022-01-24 01:21:30|44889.4|44869.4|44892.8|44872.8|44892.8|44872.8|44885.3|44865.3|9
1642987300000|2022-01-24 01:21:40|44894.4|44874.4|44897.8|44877.8|44897.8|44877.8|44892.8|44872.8|2
1642987310000|2022-01-24 01:21:50|44900.3|44880.3|44906.9|44886.9|44907.8|44887.8|44897.8|44877.8|7
1642987320000|2022-01-24 01:22:00|44904.4|44884.4|44885.3|44865.3|44904.4|44884.4|44885.3|44865.3|10
1642987330000|2022-01-24 01:22:10|44884.4|44864.4|44889.4|44869.4|44897.8|44877.8|44880.3|44860.3|4
1642987340000|2022-01-24 01:22:20|44890.3|44870.3|44888.7|44868.7|44892.8|44872.8|44888.7|44868.7|2
1642987350000|2022-01-24 01:22:30|44890.3|44870.3|44897.8|44877.8|44897.8|44877.8|44890.3|44870.3|2
1642987360000|2022-01-24 01:22:40|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|0
1642987370000|2022-01-24 01:22:50|44895.3|44875.3|44884.4|44864.4|44895.3|44875.3|44884.4|44864.4|3
1642987380000|2022-01-24 01:23:00|44882.8|44862.8|44877.8|44857.8|44882.8|44862.8|44872.8|44852.8|9
1642987390000|2022-01-24 01:23:10|44879.7|44859.7|44882.8|44862.8|44882.8|44862.8|44879.7|44859.7|2
1642987400000|2022-01-24 01:23:20|44885.3|44865.3|44904.4|44884.4|44905.3|44885.3|44885.3|44865.3|4
1642987410000|2022-01-24 01:23:30|44902.8|44882.8|44898.7|44878.7|44902.8|44882.8|44895.3|44875.3|1
1642987420000|2022-01-24 01:23:40|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|2
1642987430000|2022-01-24 01:23:50|44896.2|44876.2|44897.8|44877.8|44901.2|44881.2|44895.3|44875.3|2
1642987440000|2022-01-24 01:24:00|44895.9|44875.9|44903.7|44883.7|44903.7|44883.7|44894.4|44874.4|15
1642987450000|2022-01-24 01:24:10|44902.8|44882.8|44915.3|44895.3|44915.3|44895.3|44902.8|44882.8|4
1642987460000|2022-01-24 01:24:20|44912.8|44892.8|44917.8|44897.8|44920.3|44900.3|44912.8|44892.8|9
1642987470000|2022-01-24 01:24:30|44916.2|44896.2|44912.8|44892.8|44917.8|44897.8|44912.8|44892.8|3
1642987480000|2022-01-24 01:24:40|44917.8|44897.8|44921.2|44901.2|44921.2|44901.2|44916.2|44896.2|2
1642987490000|2022-01-24 01:24:50|44922.2|44902.2|44927.8|44907.8|44927.8|44907.8|44922.2|44902.2|4
1642987500000|2022-01-24 01:25:00|44928.7|44908.7|44922.8|44902.8|44932.8|44912.8|44922.8|44902.8|10
1642987510000|2022-01-24 01:25:10|44923.7|44903.7|44927.8|44907.8|44929.4|44909.4|44923.7|44903.7|0
1642987520000|2022-01-24 01:25:20|44928.7|44908.7|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|1
1642987530000|2022-01-24 01:25:30|44930.3|44910.3|44930.3|44910.3|44935.3|44915.3|44930.3|44910.3|3
1642987540000|2022-01-24 01:25:40|44932.8|44912.8|44922.8|44902.8|44932.8|44912.8|44922.8|44902.8|3
1642987550000|2022-01-24 01:25:50|44921.9|44901.9|44914.4|44894.4|44921.9|44901.9|44914.4|44894.4|1
1642987560000|2022-01-24 01:26:00|44915.3|44895.3|44912.8|44892.8|44917.8|44897.8|44912.8|44892.8|3
1642987570000|2022-01-24 01:26:10|44915.3|44895.3|44912.8|44892.8|44921.2|44901.2|44912.8|44892.8|11
1642987580000|2022-01-24 01:26:20|44907.8|44887.8|44906.2|44886.2|44907.8|44887.8|44903.7|44883.7|0
1642987590000|2022-01-24 01:26:30|44908.7|44888.7|44910.3|44890.3|44910.3|44890.3|44908.7|44888.7|0
1642987600000|2022-01-24 01:26:40|44911.2|44891.2|44918.7|44898.7|44920.3|44900.3|44911.2|44891.2|0
1642987610000|2022-01-24 01:26:50|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44915.3|44895.3|1
1642987620000|2022-01-24 01:27:00|44918.7|44898.7|44917.8|44897.8|44922.8|44902.8|44917.8|44897.8|1
1642987630000|2022-01-24 01:27:10|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|3
1642987640000|2022-01-24 01:27:20|44922.8|44902.8|44927.8|44907.8|44930.3|44910.3|44922.8|44902.8|3
1642987650000|2022-01-24 01:27:30|44926.9|44906.9|44922.8|44902.8|44926.9|44906.9|44922.8|44902.8|0
1642987660000|2022-01-24 01:27:40|44925.3|44905.3|44927.8|44907.8|44930.3|44910.3|44922.8|44902.8|0
1642987670000|2022-01-24 01:27:50|44928.7|44908.7|44927.8|44907.8|44931.2|44911.2|44927.8|44907.8|0
1642987680000|2022-01-24 01:28:00|44926.9|44906.9|44923.7|44903.7|44926.9|44906.9|44921.2|44901.2|2
1642987690000|2022-01-24 01:28:10|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|1
1642987700000|2022-01-24 01:28:20|44927.8|44907.8|44930.3|44910.3|44930.3|44910.3|44927.8|44907.8|1
1642987710000|2022-01-24 01:28:30|44931.2|44911.2|44927.8|44907.8|44932.8|44912.8|44927.8|44907.8|4
1642987720000|2022-01-24 01:28:40|44928.7|44908.7|44932.8|44912.8|44932.8|44912.8|44927.8|44907.8|0
1642987730000|2022-01-24 01:28:50|44931.2|44911.2|44930.3|44910.3|44931.2|44911.2|44930.3|44910.3|5
1642987740000|2022-01-24 01:29:00|44931.2|44911.2|44947.8|44927.8|44947.8|44927.8|44931.2|44911.2|4
1642987750000|2022-01-24 01:29:10|44953.7|44933.7|44975.3|44955.3|44975.3|44955.3|44953.7|44933.7|19
1642987760000|2022-01-24 01:29:20|44974.4|44954.4|44976.2|44956.2|44976.2|44956.2|44971.2|44951.2|11
1642987770000|2022-01-24 01:29:30|44975.3|44955.3|44965.3|44945.3|44976.2|44956.2|44964.4|44944.4|11
1642987780000|2022-01-24 01:29:40|44962.8|44942.8|44967.8|44947.8|44967.8|44947.8|44962.8|44942.8|4
1642987790000|2022-01-24 01:29:50|44968.7|44948.7|44966.2|44946.2|44968.7|44948.7|44965.3|44945.3|5
1642987800000|2022-01-24 01:30:00|44965.3|44945.3|44972.8|44952.8|44972.8|44952.8|44965.3|44945.3|21
1642987810000|2022-01-24 01:30:10|44967.8|44947.8|44938.7|44918.7|44967.8|44947.8|44932.8|44912.8|57
1642987820000|2022-01-24 01:30:20|44941.2|44921.2|44935.3|44915.3|44942.8|44922.8|44935.3|44915.3|16
1642987830000|2022-01-24 01:30:30|44932.8|44912.8|44937.8|44917.8|44939.7|44919.7|44932.8|44912.8|3
1642987840000|2022-01-24 01:30:40|44936.2|44916.2|44942.8|44922.8|44942.8|44922.8|44935.3|44915.3|7
1642987850000|2022-01-24 01:30:50|44945.3|44925.3|44951.2|44931.2|44951.2|44931.2|44945.3|44925.3|8
1642987860000|2022-01-24 01:31:00|44953.7|44933.7|44946.9|44926.9|44953.7|44933.7|44945.3|44925.3|5
1642987870000|2022-01-24 01:31:10|44942.8|44922.8|44956.9|44936.9|44956.9|44936.9|44942.8|44922.8|2
1642987880000|2022-01-24 01:31:20|44955.3|44935.3|44947.8|44927.8|44957.8|44937.8|44947.8|44927.8|7
1642987890000|2022-01-24 01:31:30|44950.3|44930.3|44972.8|44952.8|44972.8|44952.8|44950.3|44930.3|6
1642987900000|2022-01-24 01:31:40|44977.8|44957.8|44982.8|44962.8|44982.8|44962.8|44977.8|44957.8|7
1642987910000|2022-01-24 01:31:50|44983.7|44963.7|44988.7|44968.7|44988.7|44968.7|44981.2|44961.2|7
1642987920000|2022-01-24 01:32:00|44990.3|44970.3|44987.8|44967.8|44992.8|44972.8|44986.9|44966.9|6
1642987930000|2022-01-24 01:32:10|44986.9|44966.9|44977.8|44957.8|44986.9|44966.9|44977.8|44957.8|5
1642987940000|2022-01-24 01:32:20|44980.3|44960.3|44982.8|44962.8|44985.3|44965.3|44977.8|44957.8|2
1642987950000|2022-01-24 01:32:30|44985.3|44965.3|44972.8|44952.8|44985.3|44965.3|44967.8|44947.8|10
1642987960000|2022-01-24 01:32:40|44973.7|44953.7|44975.3|44955.3|44975.3|44955.3|44973.7|44953.7|2
1642987970000|2022-01-24 01:32:50|44976.2|44956.2|44977.8|44957.8|44978.7|44958.7|44976.2|44956.2|1
1642987980000|2022-01-24 01:33:00|44976.9|44956.9|44971.2|44951.2|44976.9|44956.9|44970.3|44950.3|0
1642987990000|2022-01-24 01:33:10|44970.3|44950.3|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|1
1642988000000|2022-01-24 01:33:20|44966.2|44946.2|44973.7|44953.7|44973.7|44953.7|44966.2|44946.2|3
1642988010000|2022-01-24 01:33:30|44972.8|44952.8|44975.3|44955.3|44975.3|44955.3|44972.8|44952.8|0
1642988030000|2022-01-24 01:33:50|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44967.8|44947.8|4
1642988040000|2022-01-24 01:34:00|44973.7|44953.7|44977.8|44957.8|44977.8|44957.8|44972.8|44952.8|3
1642988050000|2022-01-24 01:34:10|44979.4|44959.4|44987.8|44967.8|44987.8|44967.8|44979.4|44959.4|1
1642988060000|2022-01-24 01:34:20|44985.3|44965.3|44985.3|44965.3|44987.8|44967.8|44985.3|44965.3|0
1642988070000|2022-01-24 01:34:30|44987.8|44967.8|44977.8|44957.8|44987.8|44967.8|44976.9|44956.9|5
1642988080000|2022-01-24 01:34:40|44976.9|44956.9|44970.3|44950.3|44980.3|44960.3|44970.3|44950.3|2
1642988090000|2022-01-24 01:34:50|44967.8|44947.8|44950.3|44930.3|44967.8|44947.8|44950.3|44930.3|4
1642988100000|2022-01-24 01:35:00|44947.8|44927.8|44955.3|44935.3|44962.8|44942.8|44947.8|44927.8|10
1642988110000|2022-01-24 01:35:10|44957.8|44937.8|44955.3|44935.3|44960.3|44940.3|44947.8|44927.8|17
1642988120000|2022-01-24 01:35:20|44954.4|44934.4|44947.8|44927.8|44956.9|44936.9|44947.8|44927.8|0
1642988130000|2022-01-24 01:35:30|44948.7|44928.7|44967.8|44947.8|44967.8|44947.8|44948.7|44928.7|4
1642988140000|2022-01-24 01:35:40|44966.9|44946.9|44962.8|44942.8|44967.8|44947.8|44962.8|44942.8|1
1642988150000|2022-01-24 01:35:50|44961.9|44941.9|44977.8|44957.8|44977.8|44957.8|44960.3|44940.3|4
1642988160000|2022-01-24 01:36:00|44983.7|44963.7|44982.8|44962.8|44984.7|44964.7|44980.3|44960.3|2
1642988170000|2022-01-24 01:36:10|44980.3|44960.3|44994.4|44974.4|44994.4|44974.4|44980.3|44960.3|5
1642988180000|2022-01-24 01:36:20|44992.8|44972.8|44991.2|44971.2|44995.3|44975.3|44987.8|44967.8|3
1642988190000|2022-01-24 01:36:30|44988.7|44968.7|44991.2|44971.2|44992.8|44972.8|44988.7|44968.7|2
1642988200000|2022-01-24 01:36:40|44992.8|44972.8|44990.3|44970.3|44995.3|44975.3|44990.3|44970.3|5
1642988210000|2022-01-24 01:36:50|44989.4|44969.4|44977.8|44957.8|44989.4|44969.4|44977.8|44957.8|1
1642988220000|2022-01-24 01:37:00|44976.2|44956.2|44962.8|44942.8|44977.8|44957.8|44962.8|44942.8|8
1642988230000|2022-01-24 01:37:10|44961.2|44941.2|44952.8|44932.8|44961.2|44941.2|44952.8|44932.8|0
1642988240000|2022-01-24 01:37:20|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|0
1642988250000|2022-01-24 01:37:30|44945.9|44925.9|44945.3|44925.3|44947.8|44927.8|44935.3|44915.3|6
1642988260000|2022-01-24 01:37:40|44946.2|44926.2|44947.8|44927.8|44947.8|44927.8|44946.2|44926.2|2
1642988270000|2022-01-24 01:37:50|44948.7|44928.7|44952.8|44932.8|44952.8|44932.8|44947.8|44927.8|1
1642988280000|2022-01-24 01:38:00|44951.9|44931.9|44944.4|44924.4|44951.9|44931.9|44943.7|44923.7|2
1642988290000|2022-01-24 01:38:10|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44940.3|44920.3|1
1642988300000|2022-01-24 01:38:20|44947.8|44927.8|44947.8|44927.8|44950.3|44930.3|44947.8|44927.8|1
1642988310000|2022-01-24 01:38:30|44945.3|44925.3|44938.7|44918.7|44947.8|44927.8|44938.7|44918.7|2
1642988320000|2022-01-24 01:38:40|44936.2|44916.2|44927.8|44907.8|44937.8|44917.8|44927.8|44907.8|2
1642988330000|2022-01-24 01:38:50|44922.8|44902.8|44937.8|44917.8|44937.8|44917.8|44922.8|44902.8|7
1642988340000|2022-01-24 01:39:00|44940.3|44920.3|44950.3|44930.3|44950.3|44930.3|44940.3|44920.3|1
1642988350000|2022-01-24 01:39:10|44951.2|44931.2|44962.8|44942.8|44962.8|44942.8|44951.2|44931.2|1
1642988360000|2022-01-24 01:39:20|44963.7|44943.7|44967.8|44947.8|44967.8|44947.8|44963.7|44943.7|0
1642988370000|2022-01-24 01:39:30|44965.3|44945.3|44960.3|44940.3|44966.9|44946.9|44960.3|44940.3|2
1642988380000|2022-01-24 01:39:40|44959.4|44939.4|44952.8|44932.8|44960.3|44940.3|44952.8|44932.8|4
1642988390000|2022-01-24 01:39:50|44955.3|44935.3|44952.8|44932.8|44955.3|44935.3|44947.8|44927.8|8
1642988400000|2022-01-24 01:40:00|44955.3|44935.3|44967.8|44947.8|44967.8|44947.8|44955.3|44935.3|2
1642988410000|2022-01-24 01:40:10|44965.3|44945.3|44964.4|44944.4|44965.3|44945.3|44962.8|44942.8|1
1642988420000|2022-01-24 01:40:20|44965.3|44945.3|44967.8|44947.8|44973.7|44953.7|44962.8|44942.8|4
1642988430000|2022-01-24 01:40:30|44965.3|44945.3|44965.3|44945.3|44967.8|44947.8|44965.3|44945.3|0
1642988440000|2022-01-24 01:40:40|44967.8|44947.8|44972.8|44952.8|44977.8|44957.8|44967.8|44947.8|0
1642988450000|2022-01-24 01:40:50|44974.7|44954.7|44972.8|44952.8|44974.7|44954.7|44970.3|44950.3|0
1642988460000|2022-01-24 01:41:00|44973.7|44953.7|44977.8|44957.8|44977.8|44957.8|44973.7|44953.7|0
1642988470000|2022-01-24 01:41:10|44982.8|44962.8|44992.8|44972.8|44992.8|44972.8|44982.8|44962.8|8
1642988480000|2022-01-24 01:41:20|44991.9|44971.9|44985.3|44965.3|44991.9|44971.9|44985.3|44965.3|2
1642988490000|2022-01-24 01:41:30|44980.3|44960.3|44977.8|44957.8|44982.8|44962.8|44975.3|44955.3|2
1642988500000|2022-01-24 01:41:40|44975.3|44955.3|44971.9|44951.9|44977.8|44957.8|44971.9|44951.9|5
1642988510000|2022-01-24 01:41:50|44972.8|44952.8|44970.3|44950.3|44972.8|44952.8|44969.4|44949.4|1
1642988520000|2022-01-24 01:42:00|44969.4|44949.4|44976.9|44956.9|44976.9|44956.9|44969.4|44949.4|10
1642988530000|2022-01-24 01:42:10|44975.9|44955.9|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|3
1642988540000|2022-01-24 01:42:20|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44972.8|44952.8|1
1642988550000|2022-01-24 01:42:30|44972.8|44952.8|44982.8|44962.8|44983.7|44963.7|44972.8|44952.8|17
1642988560000|2022-01-24 01:42:40|44983.7|44963.7|44987.8|44967.8|44990.3|44970.3|44983.7|44963.7|1
1642988570000|2022-01-24 01:42:50|44988.7|44968.7|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|1
1642988580000|2022-01-24 01:43:00|44990.3|44970.3|44992.8|44972.8|44999.4|44979.4|44990.3|44970.3|7
1642988590000|2022-01-24 01:43:10|44990.3|44970.3|44980.9|44960.9|44990.3|44970.3|44980.9|44960.9|6
1642988600000|2022-01-24 01:43:20|44982.5|44962.5|44971.9|44951.9|44983.4|44963.4|44971.2|44951.2|1
1642988610000|2022-01-24 01:43:30|44974.4|44954.4|44974.4|44954.4|44977.8|44957.8|44974.4|44954.4|0
1642988620000|2022-01-24 01:43:40|44972.8|44952.8|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|3
1642988630000|2022-01-24 01:43:50|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44967.8|44947.8|0
1642988640000|2022-01-24 01:44:00|44970.3|44950.3|44970.3|44950.3|44974.4|44954.4|44969.4|44949.4|1
1642988650000|2022-01-24 01:44:10|44969.4|44949.4|44965.3|44945.3|44969.4|44949.4|44965.3|44945.3|1
1642988660000|2022-01-24 01:44:20|44964.4|44944.4|44962.8|44942.8|44967.8|44947.8|44962.8|44942.8|3
1642988670000|2022-01-24 01:44:30|44965.3|44945.3|44960.3|44940.3|44965.3|44945.3|44960.3|44940.3|1
1642988680000|2022-01-24 01:44:40|44956.9|44936.9|44952.8|44932.8|44957.8|44937.8|44952.8|44932.8|4
1642988690000|2022-01-24 01:44:50|44955.3|44935.3|44952.8|44932.8|44957.8|44937.8|44952.8|44932.8|0
1642988700000|2022-01-24 01:45:00|44957.8|44937.8|44942.8|44922.8|44957.8|44937.8|44942.8|44922.8|4
1642988710000|2022-01-24 01:45:10|44940.3|44920.3|44937.8|44917.8|44940.3|44920.3|44937.8|44917.8|2
1642988720000|2022-01-24 01:45:20|44940.3|44920.3|44939.4|44919.4|44940.3|44920.3|44936.9|44916.9|3
1642988730000|2022-01-24 01:45:30|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44935.3|44915.3|1
1642988740000|2022-01-24 01:45:40|44935.3|44915.3|44922.8|44902.8|44937.8|44917.8|44922.8|44902.8|14
1642988750000|2022-01-24 01:45:50|44923.7|44903.7|44927.8|44907.8|44927.8|44907.8|44923.7|44903.7|1
1642988760000|2022-01-24 01:46:00|44928.7|44908.7|44929.4|44909.4|44930.3|44910.3|44925.3|44905.3|2
1642988770000|2022-01-24 01:46:10|44927.8|44907.8|44935.3|44915.3|44935.3|44915.3|44927.8|44907.8|6
1642988780000|2022-01-24 01:46:20|44932.8|44912.8|44927.8|44907.8|44932.8|44912.8|44927.8|44907.8|7
1642988790000|2022-01-24 01:46:30|44929.4|44909.4|44926.9|44906.9|44930.3|44910.3|44926.9|44906.9|1
1642988800000|2022-01-24 01:46:40|44927.8|44907.8|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|0
1642988810000|2022-01-24 01:46:50|44930.3|44910.3|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|0
1642988820000|2022-01-24 01:47:00|44926.9|44906.9|44931.2|44911.2|44931.2|44911.2|44924.4|44904.4|2
1642988830000|2022-01-24 01:47:10|44932.8|44912.8|44930.3|44910.3|44935.3|44915.3|44930.3|44910.3|6
1642988840000|2022-01-24 01:47:20|44932.8|44912.8|44935.3|44915.3|44940.3|44920.3|44932.8|44912.8|4
1642988850000|2022-01-24 01:47:30|44937.8|44917.8|44934.4|44914.4|44937.8|44917.8|44930.3|44910.3|0
1642988860000|2022-01-24 01:47:40|44932.8|44912.8|44935.3|44915.3|44935.3|44915.3|44932.8|44912.8|0
1642988870000|2022-01-24 01:47:50|44937.8|44917.8|44942.8|44922.8|44942.8|44922.8|44937.8|44917.8|5
1642988880000|2022-01-24 01:48:00|44941.9|44921.9|44942.8|44922.8|44942.8|44922.8|44937.8|44917.8|7
1642988890000|2022-01-24 01:48:10|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1642988900000|2022-01-24 01:48:20|44946.2|44926.2|44962.8|44942.8|44962.8|44942.8|44946.2|44926.2|4
1642988910000|2022-01-24 01:48:30|44965.3|44945.3|44970.3|44950.3|44970.3|44950.3|44965.3|44945.3|1
1642988920000|2022-01-24 01:48:40|44967.8|44947.8|44957.8|44937.8|44967.8|44947.8|44956.9|44936.9|3
1642988940000|2022-01-24 01:49:00|44955.3|44935.3|44946.2|44926.2|44955.3|44935.3|44945.3|44925.3|6
1642988950000|2022-01-24 01:49:10|44947.8|44927.8|44950.3|44930.3|44950.3|44930.3|44942.8|44922.8|0
1642988960000|2022-01-24 01:49:20|44951.2|44931.2|44965.3|44945.3|44965.3|44945.3|44951.2|44931.2|2
1642988970000|2022-01-24 01:49:30|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44961.9|44941.9|5
1642988990000|2022-01-24 01:49:50|44961.9|44941.9|44962.8|44942.8|44964.4|44944.4|44961.9|44941.9|0
1642989000000|2022-01-24 01:50:00|44957.8|44937.8|44955.3|44935.3|44957.8|44937.8|44952.8|44932.8|6
1642989010000|2022-01-24 01:50:10|44957.8|44937.8|44957.8|44937.8|44959.4|44939.4|44955.3|44935.3|4
1642989020000|2022-01-24 01:50:20|44952.8|44932.8|44956.2|44936.2|44956.2|44936.2|44947.8|44927.8|5
1642989030000|2022-01-24 01:50:30|44957.8|44937.8|44957.8|44937.8|44960.3|44940.3|44957.8|44937.8|0
1642989040000|2022-01-24 01:50:40|44959.7|44939.7|44961.2|44941.2|44961.2|44941.2|44952.8|44932.8|2
1642989050000|2022-01-24 01:50:50|44963.7|44943.7|44972.8|44952.8|44972.8|44952.8|44961.2|44941.2|3
1642989060000|2022-01-24 01:51:00|44970.3|44950.3|44952.8|44932.8|44972.8|44952.8|44952.8|44932.8|3
1642989070000|2022-01-24 01:51:10|44956.2|44936.2|44957.8|44937.8|44962.8|44942.8|44956.2|44936.2|0
1642989080000|2022-01-24 01:51:20|44958.7|44938.7|44960.3|44940.3|44960.3|44940.3|44957.8|44937.8|2
1642989090000|2022-01-24 01:51:30|44957.8|44937.8|44957.8|44937.8|44960.3|44940.3|44957.8|44937.8|0
1642989100000|2022-01-24 01:51:40|44956.2|44936.2|44957.8|44937.8|44960.3|44940.3|44956.2|44936.2|0
1642989110000|2022-01-24 01:51:50|44960.3|44940.3|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|2
1642989120000|2022-01-24 01:52:00|44960.3|44940.3|44967.8|44947.8|44967.8|44947.8|44952.8|44932.8|6
1642989130000|2022-01-24 01:52:10|44970.3|44950.3|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|2
1642989140000|2022-01-24 01:52:20|44967.8|44947.8|44962.8|44942.8|44967.8|44947.8|44962.8|44942.8|6
1642989150000|2022-01-24 01:52:30|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|0
1642989170000|2022-01-24 01:52:50|44961.2|44941.2|44966.2|44946.2|44966.2|44946.2|44961.2|44941.2|0
1642989180000|2022-01-24 01:53:00|44967.2|44947.2|44970.3|44950.3|44970.3|44950.3|44966.2|44946.2|3
1642989190000|2022-01-24 01:53:10|44967.8|44947.8|44967.8|44947.8|44968.7|44948.7|44967.8|44947.8|1
1642989200000|2022-01-24 01:53:20|44970.3|44950.3|44967.8|44947.8|44970.3|44950.3|44967.8|44947.8|0
1642989210000|2022-01-24 01:53:30|44970.3|44950.3|44975.3|44955.3|44975.3|44955.3|44970.3|44950.3|1
1642989220000|2022-01-24 01:53:40|44980.3|44960.3|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|2
1642989230000|2022-01-24 01:53:50|44977.8|44957.8|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|1
1642989240000|2022-01-24 01:54:00|44976.2|44956.2|44975.3|44955.3|44976.2|44956.2|44975.3|44955.3|0
1642989250000|2022-01-24 01:54:10|44976.2|44956.2|44977.8|44957.8|44977.8|44957.8|44976.2|44956.2|0
1642989260000|2022-01-24 01:54:20|||||||||1
1642989270000|2022-01-24 01:54:30|44973.7|44953.7|44972.8|44952.8|44973.7|44953.7|44967.8|44947.8|1
1642989280000|2022-01-24 01:54:40|44977.8|44957.8|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|0
1642989290000|2022-01-24 01:54:50|44973.7|44953.7|44975.3|44955.3|44975.3|44955.3|44973.7|44953.7|2
1642989300000|2022-01-24 01:55:00|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|2
1642989310000|2022-01-24 01:55:10|44978.7|44958.7|44980.3|44960.3|44981.2|44961.2|44977.8|44957.8|0
1642989320000|2022-01-24 01:55:20|44978.7|44958.7|44977.8|44957.8|44978.7|44958.7|44977.8|44957.8|2
1642989330000|2022-01-24 01:55:30|44981.2|44961.2|44977.8|44957.8|44982.8|44962.8|44977.8|44957.8|0
1642989340000|2022-01-24 01:55:40|44982.8|44962.8|44983.7|44963.7|44983.7|44963.7|44982.8|44962.8|1
1642989350000|2022-01-24 01:55:50|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|0
1642989360000|2022-01-24 01:56:00|44981.9|44961.9|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|1
1642989390000|2022-01-24 01:56:30|44978.7|44958.7|44971.9|44951.9|44978.7|44958.7|44971.9|44951.9|2
1642989400000|2022-01-24 01:56:40|44967.8|44947.8|44962.8|44942.8|44967.8|44947.8|44962.8|44942.8|5
1642989410000|2022-01-24 01:56:50|44963.7|44943.7|44961.9|44941.9|44965.3|44945.3|44961.9|44941.9|2
1642989420000|2022-01-24 01:57:00|44962.8|44942.8|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|3
1642989430000|2022-01-24 01:57:10|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|0
1642989440000|2022-01-24 01:57:20|44959.4|44939.4|44962.8|44942.8|44962.8|44942.8|44959.4|44939.4|0
1642989450000|2022-01-24 01:57:30|44964.4|44944.4|44962.8|44942.8|44964.4|44944.4|44962.8|44942.8|2
1642989460000|2022-01-24 01:57:40|44965.3|44945.3|44967.8|44947.8|44967.8|44947.8|44965.3|44945.3|1
1642989470000|2022-01-24 01:57:50|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|1
1642989480000|2022-01-24 01:58:00|44967.8|44947.8|44967.8|44947.8|44977.8|44957.8|44967.8|44947.8|5
1642989490000|2022-01-24 01:58:10|44964.4|44944.4|44960.3|44940.3|44964.4|44944.4|44957.8|44937.8|4
1642989500000|2022-01-24 01:58:20|44957.8|44937.8|44960.3|44940.3|44960.3|44940.3|44957.8|44937.8|0
1642989510000|2022-01-24 01:58:30|44959.4|44939.4|44960.3|44940.3|44962.8|44942.8|44957.8|44937.8|1
1642989520000|2022-01-24 01:58:40|44957.8|44937.8|44947.8|44927.8|44957.8|44937.8|44947.8|44927.8|8
1642989530000|2022-01-24 01:58:50|44950.3|44930.3|44947.8|44927.8|44950.3|44930.3|44947.8|44927.8|1
1642989540000|2022-01-24 01:59:00|44948.7|44928.7|44950.3|44930.3|44950.3|44930.3|44947.8|44927.8|8
1642989560000|2022-01-24 01:59:20|44946.9|44926.9|44949.4|44929.4|44949.4|44929.4|44946.9|44926.9|0
1642989570000|2022-01-24 01:59:30|44944.4|44924.4|44947.8|44927.8|44947.8|44927.8|44944.4|44924.4|1
1642989580000|2022-01-24 01:59:40|44948.7|44928.7|44945.3|44925.3|44948.7|44928.7|44945.3|44925.3|1
1642989590000|2022-01-24 01:59:50|44947.8|44927.8|44932.8|44912.8|44947.8|44927.8|44932.8|44912.8|11
1642989600000|2022-01-24 02:00:00|44927.8|44907.8|44930.3|44910.3|44930.3|44910.3|44912.8|44892.8|20
1642989610000|2022-01-24 02:00:10|44932.8|44912.8|44920.3|44900.3|44932.8|44912.8|44920.3|44900.3|5
1642989620000|2022-01-24 02:00:20|44917.8|44897.8|44917.8|44897.8|44923.7|44903.7|44917.8|44897.8|4
1642989630000|2022-01-24 02:00:30|44918.7|44898.7|44917.8|44897.8|44921.2|44901.2|44917.8|44897.8|0
1642989640000|2022-01-24 02:00:40|44915.3|44895.3|44912.8|44892.8|44917.8|44897.8|44912.8|44892.8|2
1642989650000|2022-01-24 02:00:50|44916.9|44896.9|44925.3|44905.3|44927.8|44907.8|44915.3|44895.3|4
1642989660000|2022-01-24 02:01:00|44927.8|44907.8|44936.2|44916.2|44936.2|44916.2|44926.9|44906.9|3
1642989670000|2022-01-24 02:01:10|44937.8|44917.8|44948.7|44928.7|44948.7|44928.7|44937.8|44917.8|3
1642989680000|2022-01-24 02:01:20|44952.8|44932.8|44957.8|44937.8|44957.8|44937.8|44952.8|44932.8|6
1642989690000|2022-01-24 02:01:30|44958.7|44938.7|44966.2|44946.2|44966.2|44946.2|44958.7|44938.7|3
1642989700000|2022-01-24 02:01:40|44965.3|44945.3|44962.8|44942.8|44966.2|44946.2|44962.8|44942.8|0
1642989710000|2022-01-24 02:01:50|44961.2|44941.2|44957.8|44937.8|44962.8|44942.8|44957.8|44937.8|0
1642989720000|2022-01-24 02:02:00|44955.3|44935.3|44958.7|44938.7|44960.3|44940.3|44952.8|44932.8|2
1642989730000|2022-01-24 02:02:10|44960.3|44940.3|44965.3|44945.3|44965.3|44945.3|44957.8|44937.8|2
1642989740000|2022-01-24 02:02:20|44966.2|44946.2|44967.8|44947.8|44967.8|44947.8|44966.2|44946.2|3
1642989750000|2022-01-24 02:02:30|44968.7|44948.7|44960.3|44940.3|44970.3|44950.3|44957.8|44937.8|10
1642989760000|2022-01-24 02:02:40|44958.7|44938.7|44947.8|44927.8|44960.3|44940.3|44947.8|44927.8|1
1642989770000|2022-01-24 02:02:50|44946.9|44926.9|44942.8|44922.8|44947.8|44927.8|44940.3|44920.3|3
1642989780000|2022-01-24 02:03:00|44941.9|44921.9|44937.8|44917.8|44942.8|44922.8|44934.4|44914.4|1
1642989790000|2022-01-24 02:03:10|44936.9|44916.9|44932.8|44912.8|44936.9|44916.9|44932.8|44912.8|1
1642989800000|2022-01-24 02:03:20|44931.9|44911.9|44927.8|44907.8|44931.9|44911.9|44927.8|44907.8|3
1642989820000|2022-01-24 02:03:40|44930.3|44910.3|44927.8|44907.8|44930.3|44910.3|44926.2|44906.2|0
1642989830000|2022-01-24 02:03:50|44926.9|44906.9|44925.3|44905.3|44927.8|44907.8|44922.8|44902.8|5
1642989840000|2022-01-24 02:04:00|44927.8|44907.8|44919.4|44899.4|44927.8|44907.8|44919.4|44899.4|10
1642989850000|2022-01-24 02:04:10|44915.3|44895.3|44917.8|44897.8|44917.8|44897.8|44912.8|44892.8|4
1642989860000|2022-01-24 02:04:20|44920.3|44900.3|44921.2|44901.2|44921.2|44901.2|44917.8|44897.8|3
1642989870000|2022-01-24 02:04:30|44925.3|44905.3|44916.9|44896.9|44927.8|44907.8|44916.9|44896.9|5
1642989880000|2022-01-24 02:04:40|44915.3|44895.3|44927.8|44907.8|44928.7|44908.7|44915.3|44895.3|7
1642989890000|2022-01-24 02:04:50|44926.2|44906.2|44917.8|44897.8|44927.8|44907.8|44917.8|44897.8|0
1642989900000|2022-01-24 02:05:00|44916.9|44896.9|44917.8|44897.8|44920.3|44900.3|44916.9|44896.9|1
1642989910000|2022-01-24 02:05:10|44916.9|44896.9|44912.8|44892.8|44916.9|44896.9|44912.8|44892.8|2
1642989920000|2022-01-24 02:05:20|44911.9|44891.9|44901.2|44881.2|44911.9|44891.9|44901.2|44881.2|5
1642989930000|2022-01-24 02:05:30|||||||||1
1642989940000|2022-01-24 02:05:40|44899.4|44879.4|44906.9|44886.9|44906.9|44886.9|44894.4|44874.4|5
1642989950000|2022-01-24 02:05:50|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642989960000|2022-01-24 02:06:00|||||||||1
1642989970000|2022-01-24 02:06:10|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|0
1642989980000|2022-01-24 02:06:20|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1642989990000|2022-01-24 02:06:30|44910.3|44890.3|44907.8|44887.8|44912.8|44892.8|44907.8|44887.8|2
1642990010000|2022-01-24 02:06:50|44905.3|44885.3|44907.8|44887.8|44907.8|44887.8|44905.3|44885.3|0
1642990020000|2022-01-24 02:07:00|44910.3|44890.3|44902.8|44882.8|44910.3|44890.3|44902.8|44882.8|1
1642990030000|2022-01-24 02:07:10|44903.7|44883.7|44910.3|44890.3|44910.3|44890.3|44902.8|44882.8|0
1642990040000|2022-01-24 02:07:20|44915.3|44895.3|44902.8|44882.8|44915.3|44895.3|44902.8|44882.8|8
1642990050000|2022-01-24 02:07:30|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44896.9|44876.9|0
1642990060000|2022-01-24 02:07:40|44896.9|44876.9|44895.3|44875.3|44897.8|44877.8|44894.4|44874.4|7
1642990070000|2022-01-24 02:07:50|44894.4|44874.4|44897.8|44877.8|44897.8|44877.8|44894.4|44874.4|3
1642990080000|2022-01-24 02:08:00|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|0
1642990090000|2022-01-24 02:08:10|44892.8|44872.8|44892.8|44872.8|44894.4|44874.4|44890.3|44870.3|3
1642990100000|2022-01-24 02:08:20|44891.9|44871.9|44885.3|44865.3|44891.9|44871.9|44885.3|44865.3|2
1642990110000|2022-01-24 02:08:30|44886.2|44866.2|44892.8|44872.8|44892.8|44872.8|44886.2|44866.2|3
1642990120000|2022-01-24 02:08:40|44893.7|44873.7|44892.8|44872.8|44896.2|44876.2|44892.8|44872.8|1
1642990130000|2022-01-24 02:08:50|44891.2|44871.2|44890.3|44870.3|44892.8|44872.8|44887.8|44867.8|0
1642990140000|2022-01-24 02:09:00|44892.8|44872.8|44890.3|44870.3|44892.8|44872.8|44886.9|44866.9|1
1642990150000|2022-01-24 02:09:10|44892.8|44872.8|44890.3|44870.3|44894.4|44874.4|44890.3|44870.3|0
1642990160000|2022-01-24 02:09:20|||||||||1
1642990170000|2022-01-24 02:09:30|44887.8|44867.8|44890.3|44870.3|44895.3|44875.3|44887.8|44867.8|2
1642990180000|2022-01-24 02:09:40|44889.4|44869.4|44885.3|44865.3|44890.3|44870.3|44884.4|44864.4|4
1642990190000|2022-01-24 02:09:50|44883.7|44863.7|44880.3|44860.3|44883.7|44863.7|44880.3|44860.3|0
1642990200000|2022-01-24 02:10:00|44883.7|44863.7|44877.8|44857.8|44883.7|44863.7|44876.9|44856.9|6
1642990210000|2022-01-24 02:10:10|44878.7|44858.7|44877.8|44857.8|44880.3|44860.3|44877.8|44857.8|6
1642990220000|2022-01-24 02:10:20|44875.3|44855.3|44872.8|44852.8|44875.3|44855.3|44872.8|44852.8|2
1642990230000|2022-01-24 02:10:30|44870.3|44850.3|44875.3|44855.3|44875.3|44855.3|44870.3|44850.3|1
1642990240000|2022-01-24 02:10:40|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|1
1642990260000|2022-01-24 02:11:00|44878.7|44858.7|44886.2|44866.2|44886.2|44866.2|44878.7|44858.7|5
1642990270000|2022-01-24 02:11:10|44888.7|44868.7|44880.3|44860.3|44888.7|44868.7|44880.3|44860.3|0
1642990280000|2022-01-24 02:11:20|44882.8|44862.8|44880.3|44860.3|44882.8|44862.8|44877.8|44857.8|2
1642990290000|2022-01-24 02:11:30|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|44880.3|44860.3|0
1642990300000|2022-01-24 02:11:40|44880.3|44860.3|44880.3|44860.3|44881.2|44861.2|44880.3|44860.3|0
1642990310000|2022-01-24 02:11:50|44885.3|44865.3|44887.8|44867.8|44887.8|44867.8|44885.3|44865.3|3
1642990320000|2022-01-24 02:12:00|44888.7|44868.7|44886.2|44866.2|44888.7|44868.7|44882.8|44862.8|7
1642990330000|2022-01-24 02:12:10|44886.9|44866.9|44885.3|44865.3|44886.9|44866.9|44885.3|44865.3|0
1642990340000|2022-01-24 02:12:20|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44880.3|44860.3|1
1642990350000|2022-01-24 02:12:30|44883.7|44863.7|44882.8|44862.8|44885.3|44865.3|44881.2|44861.2|1
1642990360000|2022-01-24 02:12:40|44883.7|44863.7|44882.8|44862.8|44887.8|44867.8|44882.8|44862.8|0
1642990370000|2022-01-24 02:12:50|44884.4|44864.4|44882.8|44862.8|44885.3|44865.3|44880.3|44860.3|2
1642990380000|2022-01-24 02:13:00|44880.3|44860.3|44880.3|44860.3|44882.8|44862.8|44877.8|44857.8|3
1642990390000|2022-01-24 02:13:10|44879.4|44859.4|44880.3|44860.3|44880.3|44860.3|44875.3|44855.3|3
1642990400000|2022-01-24 02:13:20|44879.4|44859.4|44880.3|44860.3|44880.3|44860.3|44877.8|44857.8|1
1642990410000|2022-01-24 02:13:30|44877.8|44857.8|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|0
1642990420000|2022-01-24 02:13:40|44877.8|44857.8|44880.3|44860.3|44880.3|44860.3|44877.8|44857.8|4
1642990430000|2022-01-24 02:13:50|44877.8|44857.8|44882.8|44862.8|44882.8|44862.8|44877.8|44857.8|0
1642990440000|2022-01-24 02:14:00|44884.4|44864.4|44882.8|44862.8|44884.4|44864.4|44880.3|44860.3|1
1642990450000|2022-01-24 02:14:10|44880.3|44860.3|44878.7|44858.7|44881.2|44861.2|44877.8|44857.8|3
1642990460000|2022-01-24 02:14:20|44880.3|44860.3|44877.8|44857.8|44880.3|44860.3|44877.8|44857.8|0
1642990470000|2022-01-24 02:14:30|44876.9|44856.9|44877.8|44857.8|44877.8|44857.8|44875.3|44855.3|0
1642990480000|2022-01-24 02:14:40|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|0
1642990490000|2022-01-24 02:14:50|44876.2|44856.2|44886.2|44866.2|44886.2|44866.2|44876.2|44856.2|3
1642990500000|2022-01-24 02:15:00|44887.8|44867.8|44893.7|44873.7|44893.7|44873.7|44885.3|44865.3|1
1642990510000|2022-01-24 02:15:10|44895.3|44875.3|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|2
1642990520000|2022-01-24 02:15:20|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|0
1642990530000|2022-01-24 02:15:30|44905.3|44885.3|44915.3|44895.3|44917.8|44897.8|44905.3|44885.3|3
1642990540000|2022-01-24 02:15:40|44914.4|44894.4|44907.8|44887.8|44914.4|44894.4|44906.9|44886.9|7
1642990550000|2022-01-24 02:15:50|44906.2|44886.2|44905.3|44885.3|44907.8|44887.8|44905.3|44885.3|1
1642990560000|2022-01-24 02:16:00|44902.8|44882.8|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|0
1642990570000|2022-01-24 02:16:10|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642990580000|2022-01-24 02:16:20|44903.7|44883.7|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|2
1642990590000|2022-01-24 02:16:30|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|4
1642990610000|2022-01-24 02:16:50|44901.9|44881.9|44897.8|44877.8|44902.8|44882.8|44897.8|44877.8|1
1642990630000|2022-01-24 02:17:10|44899.4|44879.4|44897.8|44877.8|44902.8|44882.8|44897.8|44877.8|0
1642990650000|2022-01-24 02:17:30|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|4
1642990660000|2022-01-24 02:17:40|44892.8|44872.8|44891.9|44871.9|44895.3|44875.3|44891.9|44871.9|0
1642990670000|2022-01-24 02:17:50|44892.8|44872.8|44892.8|44872.8|44894.4|44874.4|44892.8|44872.8|0
1642990680000|2022-01-24 02:18:00|44891.9|44871.9|44892.8|44872.8|44892.8|44872.8|44890.3|44870.3|0
1642990690000|2022-01-24 02:18:10|44893.7|44873.7|44895.3|44875.3|44895.3|44875.3|44893.7|44873.7|1
1642990710000|2022-01-24 02:18:30|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1642990720000|2022-01-24 02:18:40|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|1
1642990730000|2022-01-24 02:18:50|44893.7|44873.7|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|1
1642990740000|2022-01-24 02:19:00|44893.7|44873.7|44892.8|44872.8|44895.3|44875.3|44891.2|44871.2|0
1642990750000|2022-01-24 02:19:10|44891.9|44871.9|44885.3|44865.3|44891.9|44871.9|44885.3|44865.3|4
1642990760000|2022-01-24 02:19:20|44884.4|44864.4|44885.3|44865.3|44885.3|44865.3|44884.4|44864.4|0
1642990770000|2022-01-24 02:19:30|44886.2|44866.2|44885.3|44865.3|44887.8|44867.8|44885.3|44865.3|0
1642990780000|2022-01-24 02:19:40|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|44887.8|44867.8|0
1642990790000|2022-01-24 02:19:50|44890.3|44870.3|44887.8|44867.8|44890.3|44870.3|44887.8|44867.8|0
1642990800000|2022-01-24 02:20:00|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|0
1642990820000|2022-01-24 02:20:20|44891.2|44871.2|44890.3|44870.3|44892.8|44872.8|44890.3|44870.3|1
1642990840000|2022-01-24 02:20:40|||||||||1
1642990870000|2022-01-24 02:21:10|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|5
1642990880000|2022-01-24 02:21:20|44904.4|44884.4|44911.9|44891.9|44911.9|44891.9|44904.4|44884.4|2
1642990890000|2022-01-24 02:21:30|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|1
1642990900000|2022-01-24 02:21:40|44906.9|44886.9|44907.8|44887.8|44908.7|44888.7|44905.3|44885.3|0
1642990910000|2022-01-24 02:21:50|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642990930000|2022-01-24 02:22:10|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|2
1642990940000|2022-01-24 02:22:20|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|3
1642990950000|2022-01-24 02:22:30|44916.2|44896.2|44913.7|44893.7|44916.2|44896.2|44913.7|44893.7|0
1642990960000|2022-01-24 02:22:40|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|2
1642990970000|2022-01-24 02:22:50|44911.2|44891.2|44915.3|44895.3|44915.3|44895.3|44911.2|44891.2|0
1642990990000|2022-01-24 02:23:10|44912.8|44892.8|44905.3|44885.3|44912.8|44892.8|44905.3|44885.3|4
1642991000000|2022-01-24 02:23:20|44904.4|44884.4|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|1
1642991010000|2022-01-24 02:23:30|44904.4|44884.4|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|0
1642991020000|2022-01-24 02:23:40|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|1
1642991030000|2022-01-24 02:23:50|44903.7|44883.7|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642991040000|2022-01-24 02:24:00|44907.8|44887.8|44905.3|44885.3|44907.8|44887.8|44905.3|44885.3|0
1642991050000|2022-01-24 02:24:10|44902.8|44882.8|44901.9|44881.9|44902.8|44882.8|44901.9|44881.9|0
1642991060000|2022-01-24 02:24:20|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44900.3|44880.3|1
1642991070000|2022-01-24 02:24:30|44906.2|44886.2|44907.8|44887.8|44907.8|44887.8|44906.2|44886.2|1
1642991080000|2022-01-24 02:24:40|44910.3|44890.3|44905.3|44885.3|44910.3|44890.3|44905.3|44885.3|1
1642991090000|2022-01-24 02:24:50|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|3
1642991100000|2022-01-24 02:25:00|44902.8|44882.8|44892.8|44872.8|44902.8|44882.8|44892.8|44872.8|5
1642991110000|2022-01-24 02:25:10|44893.7|44873.7|44895.3|44875.3|44895.3|44875.3|44893.7|44873.7|1
1642991120000|2022-01-24 02:25:20|44896.2|44876.2|44897.8|44877.8|44897.8|44877.8|44896.2|44876.2|1
1642991140000|2022-01-24 02:25:40|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1642991150000|2022-01-24 02:25:50|44897.8|44877.8|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1642991180000|2022-01-24 02:26:20|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|0
1642991190000|2022-01-24 02:26:30|44896.9|44876.9|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|0
1642991200000|2022-01-24 02:26:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642991220000|2022-01-24 02:27:00|44902.8|44882.8|44898.7|44878.7|44902.8|44882.8|44898.7|44878.7|4
1642991230000|2022-01-24 02:27:10|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44897.8|44877.8|8
1642991240000|2022-01-24 02:27:20|44903.7|44883.7|44910.3|44890.3|44910.3|44890.3|44903.7|44883.7|7
1642991250000|2022-01-24 02:27:30|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44906.9|44886.9|2
1642991260000|2022-01-24 02:27:40|44906.9|44886.9|44909.4|44889.4|44910.3|44890.3|44905.3|44885.3|0
1642991270000|2022-01-24 02:27:50|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44906.2|44886.2|0
1642991280000|2022-01-24 02:28:00|44910.3|44890.3|44905.3|44885.3|44910.3|44890.3|44905.3|44885.3|0
1642991290000|2022-01-24 02:28:10|44902.8|44882.8|44901.9|44881.9|44902.8|44882.8|44901.9|44881.9|2
1642991320000|2022-01-24 02:28:40|44900.9|44880.9|44900.9|44880.9|44900.9|44880.9|44900.9|44880.9|0
1642991330000|2022-01-24 02:28:50|||||||||2
1642991340000|2022-01-24 02:29:00|44901.9|44881.9|44900.3|44880.3|44901.9|44881.9|44900.3|44880.3|1
1642991350000|2022-01-24 02:29:10|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642991360000|2022-01-24 02:29:20|44901.9|44881.9|44901.2|44881.2|44901.9|44881.9|44900.3|44880.3|0
1642991370000|2022-01-24 02:29:30|44902.8|44882.8|44904.4|44884.4|44904.4|44884.4|44900.3|44880.3|2
1642991380000|2022-01-24 02:29:40|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|2
1642991390000|2022-01-24 02:29:50|44901.9|44881.9|44899.4|44879.4|44902.8|44882.8|44899.4|44879.4|0
1642991400000|2022-01-24 02:30:00|44900.3|44880.3|44899.4|44879.4|44901.9|44881.9|44899.4|44879.4|2
1642991410000|2022-01-24 02:30:10|44900.3|44880.3|44916.9|44896.9|44918.7|44898.7|44900.3|44880.3|5
1642991420000|2022-01-24 02:30:20|44915.3|44895.3|44917.8|44897.8|44917.8|44897.8|44914.4|44894.4|0
1642991430000|2022-01-24 02:30:30|44916.9|44896.9|44910.3|44890.3|44917.8|44897.8|44910.3|44890.3|3
1642991440000|2022-01-24 02:30:40|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44910.3|44890.3|3
1642991450000|2022-01-24 02:30:50|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|0
1642991460000|2022-01-24 02:31:00|44916.9|44896.9|44921.2|44901.2|44921.2|44901.2|44914.4|44894.4|3
1642991470000|2022-01-24 02:31:10|44922.2|44902.2|44917.8|44897.8|44922.2|44902.2|44916.2|44896.2|5
1642991490000|2022-01-24 02:31:30|44919.4|44899.4|44932.8|44912.8|44932.8|44912.8|44919.4|44899.4|5
1642991500000|2022-01-24 02:31:40|44931.9|44911.9|44932.8|44912.8|44932.8|44912.8|44927.8|44907.8|3
1642991510000|2022-01-24 02:31:50|44930.3|44910.3|44938.7|44918.7|44938.7|44918.7|44930.3|44910.3|17
1642991520000|2022-01-24 02:32:00|44935.3|44915.3|44920.3|44900.3|44935.3|44915.3|44917.8|44897.8|5
1642991530000|2022-01-24 02:32:10|44921.2|44901.2|44925.3|44905.3|44925.3|44905.3|44920.3|44900.3|5
1642991540000|2022-01-24 02:32:20|44922.8|44902.8|44921.2|44901.2|44922.8|44902.8|44921.2|44901.2|1
1642991550000|2022-01-24 02:32:30|44922.8|44902.8|44924.4|44904.4|44924.4|44904.4|44920.3|44900.3|1
1642991560000|2022-01-24 02:32:40|44922.8|44902.8|44927.8|44907.8|44927.8|44907.8|44922.8|44902.8|1
1642991570000|2022-01-24 02:32:50|44926.9|44906.9|44927.8|44907.8|44927.8|44907.8|44925.3|44905.3|2
1642991580000|2022-01-24 02:33:00|44926.9|44906.9|44925.3|44905.3|44926.9|44906.9|44925.3|44905.3|0
1642991590000|2022-01-24 02:33:10|44926.2|44906.2|44932.2|44912.2|44932.2|44912.2|44926.2|44906.2|1
1642991600000|2022-01-24 02:33:20|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|2
1642991610000|2022-01-24 02:33:30|44932.2|44912.2|44931.2|44911.2|44934.7|44914.7|44931.2|44911.2|1
1642991620000|2022-01-24 02:33:40|44933.7|44913.7|44936.2|44916.2|44938.7|44918.7|44933.7|44913.7|1
1642991630000|2022-01-24 02:33:50|44937.2|44917.2|44940.3|44920.3|44940.3|44920.3|44937.2|44917.2|3
1642991640000|2022-01-24 02:34:00|44937.8|44917.8|44932.8|44912.8|44937.8|44917.8|44932.8|44912.8|3
1642991650000|2022-01-24 02:34:10|44930.3|44910.3|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|2
1642991660000|2022-01-24 02:34:20|44935.3|44915.3|44937.8|44917.8|44937.8|44917.8|44935.3|44915.3|3
1642991670000|2022-01-24 02:34:30|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|1
1642991680000|2022-01-24 02:34:40|44932.8|44912.8|44932.8|44912.8|44935.3|44915.3|44930.3|44910.3|0
1642991690000|2022-01-24 02:34:50|44934.4|44914.4|44932.8|44912.8|44935.3|44915.3|44932.8|44912.8|0
1642991700000|2022-01-24 02:35:00|44934.4|44914.4|44927.8|44907.8|44935.3|44915.3|44925.3|44905.3|17
1642991710000|2022-01-24 02:35:10|44930.3|44910.3|44932.8|44912.8|44935.3|44915.3|44930.3|44910.3|7
1642991720000|2022-01-24 02:35:20|44935.3|44915.3|44932.8|44912.8|44935.3|44915.3|44932.8|44912.8|1
1642991730000|2022-01-24 02:35:30|44930.3|44910.3|44930.3|44910.3|44932.8|44912.8|44930.3|44910.3|0
1642991740000|2022-01-24 02:35:40|44929.4|44909.4|44930.3|44910.3|44934.4|44914.4|44927.8|44907.8|1
1642991750000|2022-01-24 02:35:50|44929.4|44909.4|44940.3|44920.3|44940.3|44920.3|44929.4|44909.4|7
1642991760000|2022-01-24 02:36:00|44939.4|44919.4|44937.8|44917.8|44939.4|44919.4|44937.8|44917.8|1
1642991770000|2022-01-24 02:36:10|44934.4|44914.4|44930.3|44910.3|44934.4|44914.4|44930.3|44910.3|5
1642991780000|2022-01-24 02:36:20|44927.8|44907.8|44917.8|44897.8|44927.8|44907.8|44917.8|44897.8|5
1642991790000|2022-01-24 02:36:30|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|2
1642991800000|2022-01-24 02:36:40|44919.4|44899.4|44922.8|44902.8|44922.8|44902.8|44917.8|44897.8|2
1642991810000|2022-01-24 02:36:50|44923.7|44903.7|44925.3|44905.3|44925.3|44905.3|44923.7|44903.7|0
1642991820000|2022-01-24 02:37:00|44927.8|44907.8|44925.3|44905.3|44927.8|44907.8|44925.3|44905.3|6
1642991830000|2022-01-24 02:37:10|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|1
1642991840000|2022-01-24 02:37:20|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44920.3|44900.3|6
1642991850000|2022-01-24 02:37:30|44927.8|44907.8|44937.8|44917.8|44937.8|44917.8|44925.3|44905.3|4
1642991860000|2022-01-24 02:37:40|44936.9|44916.9|44935.3|44915.3|44937.8|44917.8|44935.3|44915.3|0
1642991870000|2022-01-24 02:37:50|44937.8|44917.8|44942.8|44922.8|44942.8|44922.8|44937.8|44917.8|4
1642991880000|2022-01-24 02:38:00|44940.3|44920.3|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|1
1642991890000|2022-01-24 02:38:10|44943.7|44923.7|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|0
1642991900000|2022-01-24 02:38:20|44942.8|44922.8|44942.8|44922.8|44945.3|44925.3|44940.3|44920.3|5
1642991910000|2022-01-24 02:38:30|44943.7|44923.7|44944.4|44924.4|44945.3|44925.3|44943.7|44923.7|0
1642991920000|2022-01-24 02:38:40|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44941.2|44921.2|0
1642991930000|2022-01-24 02:38:50|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|7
1642991940000|2022-01-24 02:39:00|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|1
1642991950000|2022-01-24 02:39:10|44942.8|44922.8|44942.8|44922.8|44945.3|44925.3|44942.8|44922.8|2
1642991960000|2022-01-24 02:39:20|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|2
1642991970000|2022-01-24 02:39:30|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|3
1642991980000|2022-01-24 02:39:40|44946.9|44926.9|44952.8|44932.8|44952.8|44932.8|44946.9|44926.9|1
1642991990000|2022-01-24 02:39:50|44954.4|44934.4|44955.3|44935.3|44955.3|44935.3|44950.3|44930.3|3
1642992000000|2022-01-24 02:40:00|44954.4|44934.4|44960.3|44940.3|44961.2|44941.2|44952.8|44932.8|12
1642992010000|2022-01-24 02:40:10|44959.4|44939.4|44962.8|44942.8|44962.8|44942.8|44958.7|44938.7|5
1642992020000|2022-01-24 02:40:20|44965.3|44945.3|44960.3|44940.3|44965.3|44945.3|44960.3|44940.3|2
1642992030000|2022-01-24 02:40:30|44961.2|44941.2|44961.9|44941.9|44965.3|44945.3|44961.2|44941.2|1
1642992040000|2022-01-24 02:40:40|44960.3|44940.3|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|0
1642992050000|2022-01-24 02:40:50|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|1
1642992060000|2022-01-24 02:41:00|44962.8|44942.8|44960.3|44940.3|44962.8|44942.8|44960.3|44940.3|1
1642992070000|2022-01-24 02:41:10|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|2
1642992080000|2022-01-24 02:41:20|44960.3|44940.3|44953.7|44933.7|44960.3|44940.3|44953.7|44933.7|1
1642992090000|2022-01-24 02:41:30|44952.8|44932.8|44947.8|44927.8|44955.3|44935.3|44947.8|44927.8|1
1642992100000|2022-01-24 02:41:40|44946.9|44926.9|44945.3|44925.3|44946.9|44926.9|44945.3|44925.3|2
1642992110000|2022-01-24 02:41:50|44944.4|44924.4|44942.8|44922.8|44944.4|44924.4|44942.8|44922.8|0
1642992120000|2022-01-24 02:42:00|44946.9|44926.9|44942.8|44922.8|44947.8|44927.8|44942.8|44922.8|2
1642992130000|2022-01-24 02:42:10|44946.2|44926.2|44973.7|44953.7|44973.7|44953.7|44946.2|44926.2|6
1642992140000|2022-01-24 02:42:20|44972.8|44952.8|44980.3|44960.3|44980.3|44960.3|44972.8|44952.8|22
1642992150000|2022-01-24 02:42:30|44979.4|44959.4|44980.3|44960.3|44980.3|44960.3|44979.4|44959.4|1
1642992160000|2022-01-24 02:42:40|44979.4|44959.4|44980.3|44960.3|44980.3|44960.3|44979.4|44959.4|1
1642992170000|2022-01-24 02:42:50|44979.4|44959.4|44982.8|44962.8|44982.8|44962.8|44977.8|44957.8|0
1642992180000|2022-01-24 02:43:00|44980.3|44960.3|44974.4|44954.4|44980.3|44960.3|44974.4|44954.4|6
1642992190000|2022-01-24 02:43:10|44975.3|44955.3|44970.3|44950.3|44975.3|44955.3|44970.3|44950.3|5
1642992200000|2022-01-24 02:43:20|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|44971.2|44951.2|1
1642992210000|2022-01-24 02:43:30|44970.3|44950.3|44974.4|44954.4|44974.4|44954.4|44970.3|44950.3|2
1642992220000|2022-01-24 02:43:40|44972.8|44952.8|44970.3|44950.3|44974.4|44954.4|44970.3|44950.3|1
1642992230000|2022-01-24 02:43:50|44972.8|44952.8|44975.3|44955.3|44975.3|44955.3|44972.8|44952.8|2
1642992240000|2022-01-24 02:44:00|44974.4|44954.4|44971.2|44951.2|44976.9|44956.9|44970.3|44950.3|2
1642992250000|2022-01-24 02:44:10|44972.8|44952.8|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|0
1642992260000|2022-01-24 02:44:20|44969.4|44949.4|44969.4|44949.4|44970.3|44950.3|44969.4|44949.4|1
1642992270000|2022-01-24 02:44:30|44970.3|44950.3|44970.3|44950.3|44972.8|44952.8|44969.4|44949.4|0
1642992280000|2022-01-24 02:44:40|44972.8|44952.8|44972.8|44952.8|44975.3|44955.3|44970.3|44950.3|1
1642992290000|2022-01-24 02:44:50|44973.7|44953.7|44976.9|44956.9|44976.9|44956.9|44973.7|44953.7|2
1642992300000|2022-01-24 02:45:00|44977.8|44957.8|44964.4|44944.4|44982.8|44962.8|44961.9|44941.9|8
1642992310000|2022-01-24 02:45:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|1
1642992320000|2022-01-24 02:45:20|44966.2|44946.2|44973.7|44953.7|44973.7|44953.7|44966.2|44946.2|0
1642992330000|2022-01-24 02:45:30|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|44974.7|44954.7|0
1642992340000|2022-01-24 02:45:40|44973.7|44953.7|44973.7|44953.7|44974.7|44954.7|44973.7|44953.7|0
1642992360000|2022-01-24 02:46:00|44972.8|44952.8|44971.9|44951.9|44974.4|44954.4|44971.9|44951.9|1
1642992370000|2022-01-24 02:46:10|44970.9|44950.9|44965.3|44945.3|44970.9|44950.9|44965.3|44945.3|1
1642992380000|2022-01-24 02:46:20|44962.8|44942.8|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|0
1642992390000|2022-01-24 02:46:30|44964.4|44944.4|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|1
1642992420000|2022-01-24 02:47:00|44967.8|44947.8|44961.9|44941.9|44967.8|44947.8|44961.9|44941.9|1
1642992430000|2022-01-24 02:47:10|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|0
1642992440000|2022-01-24 02:47:20|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|0
1642992450000|2022-01-24 02:47:30|44961.9|44941.9|44960.3|44940.3|44961.9|44941.9|44960.3|44940.3|1
1642992460000|2022-01-24 02:47:40|||||||||2
1642992470000|2022-01-24 02:47:50|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|44963.4|44943.4|1
1642992480000|2022-01-24 02:48:00|44961.9|44941.9|44969.4|44949.4|44969.4|44949.4|44961.9|44941.9|2
1642992490000|2022-01-24 02:48:10|44968.4|44948.4|44974.4|44954.4|44974.4|44954.4|44968.4|44948.4|1
1642992500000|2022-01-24 02:48:20|44972.8|44952.8|44974.4|44954.4|44974.4|44954.4|44970.3|44950.3|1
1642992510000|2022-01-24 02:48:30|44975.3|44955.3|44969.4|44949.4|44975.3|44955.3|44969.4|44949.4|1
1642992520000|2022-01-24 02:48:40|44970.3|44950.3|44967.8|44947.8|44970.3|44950.3|44967.8|44947.8|0
1642992530000|2022-01-24 02:48:50|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|2
1642992540000|2022-01-24 02:49:00|44964.4|44944.4|44961.9|44941.9|44964.4|44944.4|44961.9|44941.9|3
1642992550000|2022-01-24 02:49:10|44957.8|44937.8|44950.3|44930.3|44957.8|44937.8|44950.3|44930.3|5
1642992560000|2022-01-24 02:49:20|44949.4|44929.4|44950.3|44930.3|44950.3|44930.3|44949.4|44929.4|0
1642992570000|2022-01-24 02:49:30|44952.8|44932.8|44965.3|44945.3|44965.3|44945.3|44952.8|44932.8|5
1642992580000|2022-01-24 02:49:40|44962.8|44942.8|44962.8|44942.8|44964.4|44944.4|44962.8|44942.8|1
1642992590000|2022-01-24 02:49:50|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44960.3|44940.3|1
1642992600000|2022-01-24 02:50:00|44960.3|44940.3|44950.3|44930.3|44960.3|44940.3|44950.3|44930.3|2
1642992610000|2022-01-24 02:50:10|44949.4|44929.4|44954.4|44934.4|44955.3|44935.3|44946.9|44926.9|6
1642992620000|2022-01-24 02:50:20|44955.3|44935.3|44952.8|44932.8|44955.3|44935.3|44952.8|44932.8|0
1642992630000|2022-01-24 02:50:30|44955.3|44935.3|44957.8|44937.8|44957.8|44937.8|44955.3|44935.3|3
1642992640000|2022-01-24 02:50:40|44955.3|44935.3|44954.4|44934.4|44955.3|44935.3|44954.4|44934.4|2
1642992650000|2022-01-24 02:50:50|44955.3|44935.3|44957.8|44937.8|44957.8|44937.8|44955.3|44935.3|2
1642992660000|2022-01-24 02:51:00|44958.7|44938.7|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|1
1642992670000|2022-01-24 02:51:10|44959.4|44939.4|44955.3|44935.3|44959.4|44939.4|44955.3|44935.3|2
1642992680000|2022-01-24 02:51:20|44953.7|44933.7|44956.9|44936.9|44957.8|44937.8|44952.8|44932.8|7
1642992690000|2022-01-24 02:51:30|44955.3|44935.3|44942.8|44922.8|44955.3|44935.3|44942.8|44922.8|8
1642992710000|2022-01-24 02:51:50|44941.9|44921.9|44945.3|44925.3|44946.2|44926.2|44940.3|44920.3|4
1642992720000|2022-01-24 02:52:00|44942.8|44922.8|44948.7|44928.7|44948.7|44928.7|44942.8|44922.8|1
1642992730000|2022-01-24 02:52:10|44947.8|44927.8|44947.8|44927.8|44950.3|44930.3|44943.7|44923.7|2
1642992740000|2022-01-24 02:52:20|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1642992750000|2022-01-24 02:52:30|44942.8|44922.8|44937.8|44917.8|44942.8|44922.8|44937.8|44917.8|4
1642992760000|2022-01-24 02:52:40|44935.3|44915.3|44929.4|44909.4|44937.8|44917.8|44929.4|44909.4|9
1642992770000|2022-01-24 02:52:50|44930.3|44910.3|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|0
1642992780000|2022-01-24 02:53:00|44931.9|44911.9|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|0
1642992790000|2022-01-24 02:53:10|44930.3|44910.3|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|4
1642992800000|2022-01-24 02:53:20|44926.9|44906.9|44925.3|44905.3|44926.9|44906.9|44925.3|44905.3|0
1642992810000|2022-01-24 02:53:30|44922.8|44902.8|44922.8|44902.8|44925.3|44905.3|44922.8|44902.8|3
1642992820000|2022-01-24 02:53:40|44925.3|44905.3|44922.8|44902.8|44925.3|44905.3|44922.8|44902.8|0
1642992830000|2022-01-24 02:53:50|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|4
1642992840000|2022-01-24 02:54:00|||||||||2
1642992850000|2022-01-24 02:54:10|44917.8|44897.8|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|2
1642992860000|2022-01-24 02:54:20|44921.2|44901.2|44935.3|44915.3|44935.3|44915.3|44921.2|44901.2|7
1642992870000|2022-01-24 02:54:30|44933.4|44913.4|44935.3|44915.3|44935.3|44915.3|44931.2|44911.2|1
1642992880000|2022-01-24 02:54:40|44934.4|44914.4|44930.3|44910.3|44934.4|44914.4|44930.3|44910.3|0
1642992890000|2022-01-24 02:54:50|44929.4|44909.4|44925.3|44905.3|44929.4|44909.4|44925.3|44905.3|1
1642992900000|2022-01-24 02:55:00|44921.9|44901.9|44925.3|44905.3|44925.3|44905.3|44920.3|44900.3|2
1642992910000|2022-01-24 02:55:10|44927.8|44907.8|44925.3|44905.3|44930.3|44910.3|44925.3|44905.3|0
1642992920000|2022-01-24 02:55:20|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44922.8|44902.8|1
1642992930000|2022-01-24 02:55:30|44926.9|44906.9|44920.3|44900.3|44927.8|44907.8|44920.3|44900.3|0
1642992940000|2022-01-24 02:55:40|44922.8|44902.8|44915.3|44895.3|44922.8|44902.8|44915.3|44895.3|1
1642992950000|2022-01-24 02:55:50|44914.4|44894.4|44912.8|44892.8|44914.4|44894.4|44910.9|44890.9|0
1642992960000|2022-01-24 02:56:00|44914.4|44894.4|44920.3|44900.3|44920.3|44900.3|44914.4|44894.4|6
1642992970000|2022-01-24 02:56:10|44921.2|44901.2|44920.3|44900.3|44922.8|44902.8|44920.3|44900.3|3
1642992980000|2022-01-24 02:56:20|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|0
1642992990000|2022-01-24 02:56:30|44919.4|44899.4|44919.4|44899.4|44922.8|44902.8|44917.8|44897.8|1
1642993000000|2022-01-24 02:56:40|44917.8|44897.8|44922.8|44902.8|44922.8|44902.8|44917.8|44897.8|2
1642993010000|2022-01-24 02:56:50|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|1
1642993020000|2022-01-24 02:57:00|44916.9|44896.9|44915.3|44895.3|44916.9|44896.9|44914.4|44894.4|0
1642993030000|2022-01-24 02:57:10|44914.4|44894.4|44914.4|44894.4|44915.3|44895.3|44914.4|44894.4|1
1642993040000|2022-01-24 02:57:20|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44914.4|44894.4|2
1642993050000|2022-01-24 02:57:30|44914.4|44894.4|44915.3|44895.3|44915.3|44895.3|44914.4|44894.4|0
1642993060000|2022-01-24 02:57:40|44914.4|44894.4|44910.3|44890.3|44915.3|44895.3|44910.3|44890.3|1
1642993070000|2022-01-24 02:57:50|44907.8|44887.8|44900.3|44880.3|44907.8|44887.8|44900.3|44880.3|6
1642993080000|2022-01-24 02:58:00|44899.4|44879.4|44906.9|44886.9|44906.9|44886.9|44899.4|44879.4|3
1642993090000|2022-01-24 02:58:10|44907.8|44887.8|44911.2|44891.2|44911.2|44891.2|44906.9|44886.9|2
1642993100000|2022-01-24 02:58:20|44910.3|44890.3|44911.2|44891.2|44911.2|44891.2|44910.3|44890.3|2
1642993110000|2022-01-24 02:58:30|44912.2|44892.2|44912.8|44892.8|44913.7|44893.7|44912.2|44892.2|4
1642993120000|2022-01-24 02:58:40|44916.2|44896.2|44914.4|44894.4|44916.2|44896.2|44912.8|44892.8|1
1642993130000|2022-01-24 02:58:50|44912.8|44892.8|44908.7|44888.7|44912.8|44892.8|44908.7|44888.7|0
1642993140000|2022-01-24 02:59:00|44907.8|44887.8|44904.4|44884.4|44907.8|44887.8|44904.4|44884.4|2
1642993150000|2022-01-24 02:59:10|44901.9|44881.9|44904.4|44884.4|44904.4|44884.4|44901.9|44881.9|0
1642993160000|2022-01-24 02:59:20|44901.9|44881.9|44904.4|44884.4|44904.4|44884.4|44899.4|44879.4|0
1642993170000|2022-01-24 02:59:30|44905.9|44885.9|44905.9|44885.9|44905.9|44885.9|44904.4|44884.4|2
1642993180000|2022-01-24 02:59:40|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|0
1642993190000|2022-01-24 02:59:50|44907.8|44887.8|44912.8|44892.8|44912.8|44892.8|44907.8|44887.8|1
1642993200000|2022-01-24 03:00:00|44909.4|44889.4|44897.8|44877.8|44909.4|44889.4|44897.8|44877.8|8
1642993220000|2022-01-24 03:00:20|44899.4|44879.4|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1642993230000|2022-01-24 03:00:30|44900.3|44880.3|44909.4|44889.4|44909.4|44889.4|44900.3|44880.3|2
1642993240000|2022-01-24 03:00:40|44905.3|44885.3|44905.3|44885.3|44909.4|44889.4|44905.3|44885.3|1
1642993250000|2022-01-24 03:00:50|44907.8|44887.8|44909.4|44889.4|44909.4|44889.4|44907.8|44887.8|1
1642993260000|2022-01-24 03:01:00|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|1
1642993270000|2022-01-24 03:01:10|44905.3|44885.3|44909.4|44889.4|44910.3|44890.3|44905.3|44885.3|2
1642993280000|2022-01-24 03:01:20|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44906.9|44886.9|2
1642993290000|2022-01-24 03:01:30|44908.4|44888.4|44905.3|44885.3|44908.4|44888.4|44902.8|44882.8|0
1642993300000|2022-01-24 03:01:40|44909.4|44889.4|44911.9|44891.9|44911.9|44891.9|44909.4|44889.4|7
1642993310000|2022-01-24 03:01:50|44909.4|44889.4|44911.9|44891.9|44915.3|44895.3|44909.4|44889.4|3
1642993320000|2022-01-24 03:02:00|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|1
1642993330000|2022-01-24 03:02:10|44909.4|44889.4|44892.8|44872.8|44909.4|44889.4|44892.8|44872.8|9
1642993340000|2022-01-24 03:02:20|44890.3|44870.3|44887.8|44867.8|44890.3|44870.3|44887.8|44867.8|2
1642993350000|2022-01-24 03:02:30|44890.3|44870.3|44892.8|44872.8|44892.8|44872.8|44887.8|44867.8|2
1642993360000|2022-01-24 03:02:40|44895.3|44875.3|44912.8|44892.8|44912.8|44892.8|44895.3|44875.3|7
1642993370000|2022-01-24 03:02:50|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|1
1642993380000|2022-01-24 03:03:00|44910.3|44890.3|44903.7|44883.7|44910.3|44890.3|44900.3|44880.3|4
1642993390000|2022-01-24 03:03:10|44902.8|44882.8|44900.3|44880.3|44907.8|44887.8|44900.3|44880.3|3
1642993400000|2022-01-24 03:03:20|44901.2|44881.2|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|0
1642993410000|2022-01-24 03:03:30|44901.9|44881.9|44892.8|44872.8|44901.9|44881.9|44892.8|44872.8|2
1642993420000|2022-01-24 03:03:40|44893.7|44873.7|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|2
1642993430000|2022-01-24 03:03:50|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|2
1642993440000|2022-01-24 03:04:00|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|5
1642993450000|2022-01-24 03:04:10|44886.9|44866.9|44890.3|44870.3|44890.3|44870.3|44886.9|44866.9|0
1642993460000|2022-01-24 03:04:20|44891.9|44871.9|44900.3|44880.3|44900.3|44880.3|44891.9|44871.9|4
1642993470000|2022-01-24 03:04:30|44897.8|44877.8|44900.3|44880.3|44900.3|44880.3|44895.3|44875.3|2
1642993480000|2022-01-24 03:04:40|44897.8|44877.8|44894.4|44874.4|44897.8|44877.8|44894.4|44874.4|3
1642993490000|2022-01-24 03:04:50|||||||||1
1642993500000|2022-01-24 03:05:00|44892.8|44872.8|44898.7|44878.7|44898.7|44878.7|44892.8|44872.8|9
1642993510000|2022-01-24 03:05:10|44899.7|44879.7|44901.2|44881.2|44901.2|44881.2|44898.7|44878.7|0
1642993520000|2022-01-24 03:05:20|44898.7|44878.7|44902.8|44882.8|44902.8|44882.8|44897.8|44877.8|0
1642993530000|2022-01-24 03:05:30|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|1
1642993540000|2022-01-24 03:05:40|44901.9|44881.9|44899.4|44879.4|44902.8|44882.8|44899.4|44879.4|1
1642993550000|2022-01-24 03:05:50|44897.8|44877.8|44892.8|44872.8|44897.8|44877.8|44892.8|44872.8|1
1642993560000|2022-01-24 03:06:00|44893.7|44873.7|44895.3|44875.3|44895.3|44875.3|44893.7|44873.7|0
1642993570000|2022-01-24 03:06:10|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|4
1642993580000|2022-01-24 03:06:20|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44897.8|44877.8|0
1642993590000|2022-01-24 03:06:30|44901.9|44881.9|44901.9|44881.9|44902.8|44882.8|44900.3|44880.3|1
1642993600000|2022-01-24 03:06:40|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44900.3|44880.3|6
1642993610000|2022-01-24 03:06:50|44904.4|44884.4|44901.2|44881.2|44905.3|44885.3|44901.2|44881.2|4
1642993620000|2022-01-24 03:07:00|44902.8|44882.8|44905.3|44885.3|44907.8|44887.8|44902.8|44882.8|8
1642993630000|2022-01-24 03:07:10|44906.2|44886.2|44905.3|44885.3|44906.2|44886.2|44905.3|44885.3|1
1642993640000|2022-01-24 03:07:20|44909.4|44889.4|44916.9|44896.9|44917.8|44897.8|44906.9|44886.9|8
1642993650000|2022-01-24 03:07:30|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|0
1642993660000|2022-01-24 03:07:40|44914.4|44894.4|44917.8|44897.8|44917.8|44897.8|44914.4|44894.4|1
1642993670000|2022-01-24 03:07:50|44916.9|44896.9|44912.8|44892.8|44916.9|44896.9|44912.8|44892.8|1
1642993680000|2022-01-24 03:08:00|44913.7|44893.7|44917.8|44897.8|44920.3|44900.3|44913.7|44893.7|2
1642993690000|2022-01-24 03:08:10|44918.7|44898.7|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|1
1642993700000|2022-01-24 03:08:20|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44920.3|44900.3|1
1642993710000|2022-01-24 03:08:30|44921.9|44901.9|44920.3|44900.3|44921.9|44901.9|44920.3|44900.3|4
1642993720000|2022-01-24 03:08:40|44917.8|44897.8|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|1
1642993730000|2022-01-24 03:08:50|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|0
1642993750000|2022-01-24 03:09:10|44915.3|44895.3|44912.8|44892.8|44915.3|44895.3|44912.8|44892.8|13
1642993760000|2022-01-24 03:09:20|44911.9|44891.9|44909.4|44889.4|44911.9|44891.9|44909.4|44889.4|0
1642993770000|2022-01-24 03:09:30|44908.4|44888.4|44907.8|44887.8|44908.4|44888.4|44906.9|44886.9|1
1642993780000|2022-01-24 03:09:40|44909.4|44889.4|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|3
1642993790000|2022-01-24 03:09:50|44909.4|44889.4|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1642993800000|2022-01-24 03:10:00|44907.8|44887.8|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|3
1642993810000|2022-01-24 03:10:10|44908.7|44888.7|44912.8|44892.8|44912.8|44892.8|44908.7|44888.7|0
1642993820000|2022-01-24 03:10:20|44911.2|44891.2|44907.8|44887.8|44912.8|44892.8|44907.8|44887.8|0
1642993830000|2022-01-24 03:10:30|44909.4|44889.4|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|0
1642993840000|2022-01-24 03:10:40|44906.9|44886.9|44897.8|44877.8|44906.9|44886.9|44897.8|44877.8|0
1642993850000|2022-01-24 03:10:50|44900.3|44880.3|44901.9|44881.9|44901.9|44881.9|44897.8|44877.8|4
1642993860000|2022-01-24 03:11:00|44902.8|44882.8|44912.8|44892.8|44912.8|44892.8|44902.8|44882.8|4
1642993870000|2022-01-24 03:11:10|44911.2|44891.2|44917.2|44897.2|44918.7|44898.7|44909.4|44889.4|3
1642993880000|2022-01-24 03:11:20|44917.8|44897.8|44934.4|44914.4|44934.4|44914.4|44916.2|44896.2|4
1642993890000|2022-01-24 03:11:30|44936.9|44916.9|44937.8|44917.8|44940.3|44920.3|44936.9|44916.9|21
1642993900000|2022-01-24 03:11:40|44935.3|44915.3|44932.8|44912.8|44935.3|44915.3|44930.3|44910.3|3
1642993910000|2022-01-24 03:11:50|44933.7|44913.7|44937.8|44917.8|44937.8|44917.8|44932.8|44912.8|2
1642993920000|2022-01-24 03:12:00|44938.7|44918.7|44937.8|44917.8|44942.8|44922.8|44932.8|44912.8|1
1642993930000|2022-01-24 03:12:10|44935.3|44915.3|44932.8|44912.8|44937.8|44917.8|44932.8|44912.8|0
1642993940000|2022-01-24 03:12:20|44935.3|44915.3|44933.7|44913.7|44937.8|44917.8|44932.8|44912.8|1
1642993960000|2022-01-24 03:12:40|44935.3|44915.3|44950.3|44930.3|44950.3|44930.3|44935.3|44915.3|4
1642993970000|2022-01-24 03:12:50|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|1
1642993980000|2022-01-24 03:13:00|44945.3|44925.3|44935.3|44915.3|44945.3|44925.3|44935.3|44915.3|5
1642993990000|2022-01-24 03:13:10|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|44937.8|44917.8|0
1642994000000|2022-01-24 03:13:20|44940.3|44920.3|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|1
1642994010000|2022-01-24 03:13:30|44942.8|44922.8|44937.8|44917.8|44942.8|44922.8|44937.8|44917.8|3
1642994020000|2022-01-24 03:13:40|44940.3|44920.3|44937.8|44917.8|44940.3|44920.3|44937.8|44917.8|1
1642994030000|2022-01-24 03:13:50|44939.4|44919.4|44936.9|44916.9|44940.3|44920.3|44936.9|44916.9|0
1642994040000|2022-01-24 03:14:00|44937.8|44917.8|44927.8|44907.8|44937.8|44917.8|44927.8|44907.8|5
1642994050000|2022-01-24 03:14:10|44930.3|44910.3|44930.3|44910.3|44934.4|44914.4|44927.8|44907.8|3
1642994060000|2022-01-24 03:14:20|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44925.3|44905.3|1
1642994070000|2022-01-24 03:14:30|44926.9|44906.9|44927.8|44907.8|44927.8|44907.8|44923.7|44903.7|2
1642994080000|2022-01-24 03:14:40|44932.8|44912.8|44927.8|44907.8|44932.8|44912.8|44927.8|44907.8|0
1642994100000|2022-01-24 03:15:00|44926.9|44906.9|44931.2|44911.2|44933.7|44913.7|44926.9|44906.9|6
1642994110000|2022-01-24 03:15:10|44936.2|44916.2|44941.2|44921.2|44941.2|44921.2|44936.2|44916.2|3
1642994120000|2022-01-24 03:15:20|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|0
1642994130000|2022-01-24 03:15:30|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|1
1642994140000|2022-01-24 03:15:40|44940.3|44920.3|44937.8|44917.8|44941.9|44921.9|44937.8|44917.8|1
1642994150000|2022-01-24 03:15:50|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|44935.3|44915.3|1
1642994160000|2022-01-24 03:16:00|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44932.8|44912.8|2
1642994180000|2022-01-24 03:16:20|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|1
1642994190000|2022-01-24 03:16:30|44933.7|44913.7|44925.3|44905.3|44935.3|44915.3|44925.3|44905.3|0
1642994200000|2022-01-24 03:16:40|44922.8|44902.8|44925.3|44905.3|44925.3|44905.3|44920.3|44900.3|5
1642994210000|2022-01-24 03:16:50|44926.2|44906.2|44925.3|44905.3|44927.8|44907.8|44925.3|44905.3|4
1642994220000|2022-01-24 03:17:00|44927.8|44907.8|44928.7|44908.7|44930.3|44910.3|44927.8|44907.8|0
1642994230000|2022-01-24 03:17:10|44927.8|44907.8|44925.3|44905.3|44927.8|44907.8|44922.8|44902.8|0
1642994240000|2022-01-24 03:17:20|44927.8|44907.8|44925.3|44905.3|44927.8|44907.8|44924.4|44904.4|0
1642994250000|2022-01-24 03:17:30|44922.8|44902.8|44922.8|44902.8|44924.4|44904.4|44922.8|44902.8|1
1642994260000|2022-01-24 03:17:40|44921.9|44901.9|44917.8|44897.8|44922.8|44902.8|44917.8|44897.8|1
1642994270000|2022-01-24 03:17:50|44916.9|44896.9|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|0
1642994280000|2022-01-24 03:18:00|44915.3|44895.3|44917.8|44897.8|44919.4|44899.4|44915.3|44895.3|2
1642994290000|2022-01-24 03:18:10|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|0
1642994300000|2022-01-24 03:18:20|44919.4|44899.4|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|3
1642994310000|2022-01-24 03:18:30|44920.3|44900.3|44929.4|44909.4|44930.9|44910.9|44920.3|44900.3|3
1642994330000|2022-01-24 03:18:50|44928.4|44908.4|44925.3|44905.3|44928.4|44908.4|44925.3|44905.3|0
1642994340000|2022-01-24 03:19:00|44924.4|44904.4|44920.3|44900.3|44925.3|44905.3|44920.3|44900.3|0
1642994350000|2022-01-24 03:19:10|44922.8|44902.8|44920.3|44900.3|44922.8|44902.8|44920.3|44900.3|0
1642994360000|2022-01-24 03:19:20|44919.4|44899.4|44912.8|44892.8|44919.4|44899.4|44910.3|44890.3|4
1642994370000|2022-01-24 03:19:30|44910.3|44890.3|44906.9|44886.9|44910.3|44890.3|44906.9|44886.9|0
1642994380000|2022-01-24 03:19:40|44905.3|44885.3|44905.3|44885.3|44907.8|44887.8|44905.3|44885.3|0
1642994390000|2022-01-24 03:19:50|44902.8|44882.8|44899.4|44879.4|44902.8|44882.8|44899.4|44879.4|0
1642994400000|2022-01-24 03:20:00|44900.9|44880.9|44910.3|44890.3|44910.3|44890.3|44897.8|44877.8|3
1642994410000|2022-01-24 03:20:10|44907.8|44887.8|44907.8|44887.8|44910.3|44890.3|44905.3|44885.3|1
1642994420000|2022-01-24 03:20:20|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44902.8|44882.8|0
1642994430000|2022-01-24 03:20:30|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642994440000|2022-01-24 03:20:40|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642994450000|2022-01-24 03:20:50|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642994460000|2022-01-24 03:21:00|44902.8|44882.8|44902.8|44882.8|44905.3|44885.3|44900.3|44880.3|6
1642994470000|2022-01-24 03:21:10|44900.3|44880.3|44900.3|44880.3|44902.8|44882.8|44897.8|44877.8|0
1642994480000|2022-01-24 03:21:20|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|1
1642994490000|2022-01-24 03:21:30|44902.8|44882.8|44905.3|44885.3|44906.9|44886.9|44902.8|44882.8|1
1642994500000|2022-01-24 03:21:40|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44904.4|44884.4|2
1642994510000|2022-01-24 03:21:50|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44905.3|44885.3|2
1642994520000|2022-01-24 03:22:00|44908.4|44888.4|44902.8|44882.8|44909.4|44889.4|44900.3|44880.3|3
1642994530000|2022-01-24 03:22:10|44904.4|44884.4|44908.7|44888.7|44908.7|44888.7|44904.4|44884.4|1
1642994540000|2022-01-24 03:22:20|44907.8|44887.8|44907.8|44887.8|44908.7|44888.7|44907.8|44887.8|1
1642994560000|2022-01-24 03:22:40|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44905.3|44885.3|1
1642994570000|2022-01-24 03:22:50|44904.4|44884.4|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642994580000|2022-01-24 03:23:00|44907.8|44887.8|44907.8|44887.8|44908.7|44888.7|44907.8|44887.8|0
1642994590000|2022-01-24 03:23:10|44908.7|44888.7|44911.2|44891.2|44911.2|44891.2|44907.8|44887.8|0
1642994610000|2022-01-24 03:23:30|44908.7|44888.7|44911.2|44891.2|44911.2|44891.2|44907.8|44887.8|1
1642994620000|2022-01-24 03:23:40|44912.8|44892.8|44918.7|44898.7|44920.3|44900.3|44912.8|44892.8|3
1642994630000|2022-01-24 03:23:50|44919.7|44899.7|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|0
1642994640000|2022-01-24 03:24:00|44915.3|44895.3|44920.3|44900.3|44920.3|44900.3|44915.3|44895.3|0
1642994660000|2022-01-24 03:24:20|44922.8|44902.8|44920.3|44900.3|44922.8|44902.8|44920.3|44900.3|1
1642994670000|2022-01-24 03:24:30|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|2
1642994680000|2022-01-24 03:24:40|||||||||2
1642994700000|2022-01-24 03:25:00|44923.7|44903.7|44928.7|44908.7|44928.7|44908.7|44920.3|44900.3|3
1642994710000|2022-01-24 03:25:10|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|0
1642994720000|2022-01-24 03:25:20|44927.8|44907.8|44930.3|44910.3|44930.3|44910.3|44927.8|44907.8|0
1642994730000|2022-01-24 03:25:30|44927.8|44907.8|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|2
1642994740000|2022-01-24 03:25:40|44926.9|44906.9|44927.8|44907.8|44927.8|44907.8|44926.9|44906.9|0
1642994750000|2022-01-24 03:25:50|44926.2|44906.2|44919.4|44899.4|44926.2|44906.2|44919.4|44899.4|1
1642994760000|2022-01-24 03:26:00|44917.8|44897.8|44913.4|44893.4|44917.8|44897.8|44913.4|44893.4|3
1642994780000|2022-01-24 03:26:20|44914.4|44894.4|44922.8|44902.8|44922.8|44902.8|44913.4|44893.4|2
1642994790000|2022-01-24 03:26:30|44921.9|44901.9|44921.2|44901.2|44922.8|44902.8|44918.7|44898.7|2
1642994800000|2022-01-24 03:26:40|44922.8|44902.8|44921.9|44901.9|44924.4|44904.4|44917.8|44897.8|4
1642994810000|2022-01-24 03:26:50|44922.8|44902.8|44930.3|44910.3|44930.3|44910.3|44922.8|44902.8|5
1642994820000|2022-01-24 03:27:00|44932.8|44912.8|44930.3|44910.3|44932.8|44912.8|44930.3|44910.3|1
1642994830000|2022-01-24 03:27:10|44932.8|44912.8|44926.9|44906.9|44932.8|44912.8|44926.9|44906.9|0
1642994840000|2022-01-24 03:27:20|44927.8|44907.8|44925.3|44905.3|44927.8|44907.8|44925.3|44905.3|0
1642994850000|2022-01-24 03:27:30|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|0
1642994860000|2022-01-24 03:27:40|44922.8|44902.8|44924.4|44904.4|44924.4|44904.4|44921.9|44901.9|0
1642994880000|2022-01-24 03:28:00|44925.3|44905.3|44927.8|44907.8|44927.8|44907.8|44925.3|44905.3|0
1642994890000|2022-01-24 03:28:10|44925.3|44905.3|44925.3|44905.3|44927.8|44907.8|44924.4|44904.4|0
1642994900000|2022-01-24 03:28:20|44924.4|44904.4|44922.8|44902.8|44924.4|44904.4|44922.8|44902.8|1
1642994910000|2022-01-24 03:28:30|44921.9|44901.9|44916.9|44896.9|44921.9|44901.9|44916.9|44896.9|0
1642994920000|2022-01-24 03:28:40|44914.4|44894.4|44909.4|44889.4|44914.4|44894.4|44909.4|44889.4|1
1642994930000|2022-01-24 03:28:50|44907.8|44887.8|44901.9|44881.9|44907.8|44887.8|44901.9|44881.9|7
1642994940000|2022-01-24 03:29:00|44900.3|44880.3|44902.8|44882.8|44905.3|44885.3|44900.3|44880.3|3
1642994950000|2022-01-24 03:29:10|44904.4|44884.4|44907.8|44887.8|44907.8|44887.8|44904.4|44884.4|3
1642994960000|2022-01-24 03:29:20|44908.7|44888.7|44912.8|44892.8|44912.8|44892.8|44907.8|44887.8|0
1642994970000|2022-01-24 03:29:30|44910.3|44890.3|44908.7|44888.7|44910.3|44890.3|44908.7|44888.7|1
1642994980000|2022-01-24 03:29:40|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642994990000|2022-01-24 03:29:50|44908.7|44888.7|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|1
1642995000000|2022-01-24 03:30:00|44917.8|44897.8|44905.3|44885.3|44919.4|44899.4|44905.3|44885.3|5
1642995010000|2022-01-24 03:30:10|44909.4|44889.4|44905.3|44885.3|44909.4|44889.4|44905.3|44885.3|1
1642995020000|2022-01-24 03:30:20|44909.4|44889.4|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1642995030000|2022-01-24 03:30:30|44909.4|44889.4|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1642995040000|2022-01-24 03:30:40|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|1
1642995050000|2022-01-24 03:30:50|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|1
1642995060000|2022-01-24 03:31:00|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|2
1642995070000|2022-01-24 03:31:10|||||||||1
1642995080000|2022-01-24 03:31:20|44917.8|44897.8|44912.8|44892.8|44917.8|44897.8|44912.8|44892.8|0
1642995100000|2022-01-24 03:31:40|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|2
1642995110000|2022-01-24 03:31:50|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|0
1642995120000|2022-01-24 03:32:00|44907.8|44887.8|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|0
1642995130000|2022-01-24 03:32:10|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642995140000|2022-01-24 03:32:20|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|1
1642995160000|2022-01-24 03:32:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642995170000|2022-01-24 03:32:50|44902.8|44882.8|44905.3|44885.3|44905.3|44885.3|44900.3|44880.3|1
1642995180000|2022-01-24 03:33:00|44909.4|44889.4|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|0
1642995190000|2022-01-24 03:33:10|44909.4|44889.4|44910.3|44890.3|44910.3|44890.3|44909.4|44889.4|0
1642995200000|2022-01-24 03:33:20|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44907.8|44887.8|0
1642995210000|2022-01-24 03:33:30|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|0
1642995220000|2022-01-24 03:33:40|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642995230000|2022-01-24 03:33:50|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|0
1642995240000|2022-01-24 03:34:00|44905.3|44885.3|44905.3|44885.3|44909.4|44889.4|44905.3|44885.3|2
1642995250000|2022-01-24 03:34:10|44909.4|44889.4|44910.3|44890.3|44910.3|44890.3|44909.4|44889.4|0
1642995260000|2022-01-24 03:34:20|||||||||1
1642995270000|2022-01-24 03:34:30|44911.9|44891.9|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|0
1642995290000|2022-01-24 03:34:50|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|3
1642995300000|2022-01-24 03:35:00|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|5
1642995320000|2022-01-24 03:35:20|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|0
1642995330000|2022-01-24 03:35:30|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642995340000|2022-01-24 03:35:40|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642995350000|2022-01-24 03:35:50|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44905.3|44885.3|1
1642995370000|2022-01-24 03:36:10|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642995380000|2022-01-24 03:36:20|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44905.3|44885.3|0
1642995390000|2022-01-24 03:36:30|44907.8|44887.8|44909.4|44889.4|44909.4|44889.4|44905.3|44885.3|0
1642995410000|2022-01-24 03:36:50|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642995420000|2022-01-24 03:37:00|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44905.3|44885.3|0
1642995430000|2022-01-24 03:37:10|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|0
1642995440000|2022-01-24 03:37:20|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1642995450000|2022-01-24 03:37:30|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642995460000|2022-01-24 03:37:40|44909.4|44889.4|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1642995470000|2022-01-24 03:37:50|44906.9|44886.9|44909.4|44889.4|44909.4|44889.4|44905.3|44885.3|0
1642995480000|2022-01-24 03:38:00|44908.4|44888.4|44909.4|44889.4|44909.4|44889.4|44905.3|44885.3|1
1642995490000|2022-01-24 03:38:10|44907.8|44887.8|44909.4|44889.4|44909.4|44889.4|44907.8|44887.8|0
1642995500000|2022-01-24 03:38:20|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|0
1642995510000|2022-01-24 03:38:30|44907.8|44887.8|44909.4|44889.4|44909.4|44889.4|44907.8|44887.8|0
1642995520000|2022-01-24 03:38:40|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|0
1642995530000|2022-01-24 03:38:50|44908.4|44888.4|44909.4|44889.4|44909.4|44889.4|44906.2|44886.2|0
1642995540000|2022-01-24 03:39:00|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44909.4|44889.4|1
1642995550000|2022-01-24 03:39:10|44909.4|44889.4|44912.8|44892.8|44912.8|44892.8|44907.8|44887.8|1
1642995560000|2022-01-24 03:39:20|44909.4|44889.4|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|0
1642995570000|2022-01-24 03:39:30|44909.4|44889.4|44905.3|44885.3|44909.4|44889.4|44905.3|44885.3|1
1642995580000|2022-01-24 03:39:40|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|2
1642995590000|2022-01-24 03:39:50|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|0
1642995600000|2022-01-24 03:40:00|44906.9|44886.9|44902.8|44882.8|44906.9|44886.9|44900.3|44880.3|3
1642995610000|2022-01-24 03:40:10|44903.7|44883.7|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642995620000|2022-01-24 03:40:20|44902.8|44882.8|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|2
1642995640000|2022-01-24 03:40:40|44901.9|44881.9|44900.3|44880.3|44901.9|44881.9|44900.3|44880.3|0
1642995650000|2022-01-24 03:40:50|44902.8|44882.8|44903.7|44883.7|44903.7|44883.7|44902.8|44882.8|0
1642995660000|2022-01-24 03:41:00|44905.3|44885.3|44900.3|44880.3|44905.3|44885.3|44900.3|44880.3|1
1642995670000|2022-01-24 03:41:10|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|1
1642995680000|2022-01-24 03:41:20|44898.7|44878.7|44895.3|44875.3|44900.3|44880.3|44895.3|44875.3|0
1642995690000|2022-01-24 03:41:30|44896.9|44876.9|44897.8|44877.8|44900.3|44880.3|44895.3|44875.3|1
1642995700000|2022-01-24 03:41:40|44899.4|44879.4|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1642995710000|2022-01-24 03:41:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642995720000|2022-01-24 03:42:00|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|2
1642995730000|2022-01-24 03:42:10|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44897.8|44877.8|1
1642995740000|2022-01-24 03:42:20|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|0
1642995750000|2022-01-24 03:42:30|44905.3|44885.3|44897.8|44877.8|44905.3|44885.3|44897.8|44877.8|3
1642995760000|2022-01-24 03:42:40|44898.7|44878.7|44902.8|44882.8|44902.8|44882.8|44898.7|44878.7|0
1642995770000|2022-01-24 03:42:50|44901.9|44881.9|44900.3|44880.3|44901.9|44881.9|44900.3|44880.3|0
1642995780000|2022-01-24 03:43:00|44902.8|44882.8|44900.3|44880.3|44905.3|44885.3|44897.8|44877.8|1
1642995790000|2022-01-24 03:43:10|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|0
1642995810000|2022-01-24 03:43:30|44898.7|44878.7|44900.3|44880.3|44900.3|44880.3|44897.8|44877.8|1
1642995820000|2022-01-24 03:43:40|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1642995830000|2022-01-24 03:43:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|1
1642995840000|2022-01-24 03:44:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|6
1642995850000|2022-01-24 03:44:10|44896.9|44876.9|44895.3|44875.3|44896.9|44876.9|44895.3|44875.3|0
1642995860000|2022-01-24 03:44:20|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1642995900000|2022-01-24 03:45:00|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|3
1642995920000|2022-01-24 03:45:20|44901.9|44881.9|44900.3|44880.3|44901.9|44881.9|44900.3|44880.3|0
1642995930000|2022-01-24 03:45:30|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|2
1642995950000|2022-01-24 03:45:50|44901.2|44881.2|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|3
1642995960000|2022-01-24 03:46:00|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|4
1642995970000|2022-01-24 03:46:10|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|1
1642995990000|2022-01-24 03:46:30|44895.3|44875.3|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|0
1642996020000|2022-01-24 03:47:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1642996030000|2022-01-24 03:47:10|44898.7|44878.7|44900.3|44880.3|44900.3|44880.3|44898.7|44878.7|3
1642996050000|2022-01-24 03:47:30|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|1
1642996070000|2022-01-24 03:47:50|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|0
1642996080000|2022-01-24 03:48:00|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642996090000|2022-01-24 03:48:10|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44905.3|44885.3|2
1642996100000|2022-01-24 03:48:20|44906.2|44886.2|44910.3|44890.3|44910.3|44890.3|44905.3|44885.3|1
1642996110000|2022-01-24 03:48:30|||||||||1
1642996140000|2022-01-24 03:49:00|44911.2|44891.2|44920.3|44900.3|44921.2|44901.2|44911.2|44891.2|20
1642996150000|2022-01-24 03:49:10|44917.8|44897.8|44917.8|44897.8|44919.4|44899.4|44917.8|44897.8|2
1642996160000|2022-01-24 03:49:20|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|1
1642996170000|2022-01-24 03:49:30|44912.8|44892.8|44910.3|44890.3|44912.8|44892.8|44910.3|44890.3|1
1642996180000|2022-01-24 03:49:40|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|1
1642996190000|2022-01-24 03:49:50|44912.8|44892.8|44915.3|44895.3|44917.8|44897.8|44912.8|44892.8|3
1642996200000|2022-01-24 03:50:00|44916.2|44896.2|44925.3|44905.3|44925.3|44905.3|44916.2|44896.2|3
1642996210000|2022-01-24 03:50:10|44926.2|44906.2|44926.2|44906.2|44927.8|44907.8|44926.2|44906.2|2
1642996220000|2022-01-24 03:50:20|44926.9|44906.9|44925.3|44905.3|44927.8|44907.8|44925.3|44905.3|0
1642996230000|2022-01-24 03:50:30|||||||||1
1642996240000|2022-01-24 03:50:40|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|0
1642996250000|2022-01-24 03:50:50|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|44926.2|44906.2|1
1642996260000|2022-01-24 03:51:00|44927.8|44907.8|44931.2|44911.2|44931.2|44911.2|44927.8|44907.8|1
1642996270000|2022-01-24 03:51:10|44930.3|44910.3|44927.8|44907.8|44932.8|44912.8|44927.8|44907.8|2
1642996290000|2022-01-24 03:51:30|||||||||1
1642996300000|2022-01-24 03:51:40|44928.7|44908.7|44930.3|44910.3|44930.3|44910.3|44928.7|44908.7|0
1642996320000|2022-01-24 03:52:00|44932.8|44912.8|44927.8|44907.8|44932.8|44912.8|44925.3|44905.3|3
1642996330000|2022-01-24 03:52:10|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|0
1642996350000|2022-01-24 03:52:30|44927.8|44907.8|44922.8|44902.8|44927.8|44907.8|44922.8|44902.8|2
1642996360000|2022-01-24 03:52:40|44925.3|44905.3|44930.3|44910.3|44930.3|44910.3|44925.3|44905.3|7
1642996370000|2022-01-24 03:52:50|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|0
1642996400000|2022-01-24 03:53:20|44931.9|44911.9|44930.3|44910.3|44931.9|44911.9|44930.3|44910.3|0
1642996430000|2022-01-24 03:53:50|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|0
1642996440000|2022-01-24 03:54:00|44931.2|44911.2|44930.3|44910.3|44931.2|44911.2|44930.3|44910.3|0
1642996480000|2022-01-24 03:54:40|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|1
1642996490000|2022-01-24 03:54:50|44930.3|44910.3|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|1
1642996500000|2022-01-24 03:55:00|44934.4|44914.4|44930.3|44910.3|44934.4|44914.4|44930.3|44910.3|1
1642996510000|2022-01-24 03:55:10|44932.8|44912.8|44931.9|44911.9|44932.8|44912.8|44931.9|44911.9|0
1642996530000|2022-01-24 03:55:30|44930.3|44910.3|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|1
1642996560000|2022-01-24 03:56:00|44926.9|44906.9|44925.3|44905.3|44926.9|44906.9|44925.3|44905.3|0
1642996570000|2022-01-24 03:56:10|44923.7|44903.7|44922.8|44902.8|44923.7|44903.7|44922.8|44902.8|1
1642996580000|2022-01-24 03:56:20|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|1
1642996600000|2022-01-24 03:56:40|44918.7|44898.7|44910.3|44890.3|44918.7|44898.7|44910.3|44890.3|5
1642996610000|2022-01-24 03:56:50|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|0
1642996620000|2022-01-24 03:57:00|44915.3|44895.3|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|2
1642996650000|2022-01-24 03:57:30|44920.3|44900.3|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|1
1642996690000|2022-01-24 03:58:10|44916.9|44896.9|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|0
1642996700000|2022-01-24 03:58:20|44916.9|44896.9|44915.3|44895.3|44916.9|44896.9|44915.3|44895.3|0
1642996710000|2022-01-24 03:58:30|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|0
1642996740000|2022-01-24 03:59:00|44918.7|44898.7|44917.8|44897.8|44918.7|44898.7|44917.8|44897.8|0
1642996750000|2022-01-24 03:59:10|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|1
1642996770000|2022-01-24 03:59:30|44911.2|44891.2|44910.3|44890.3|44911.2|44891.2|44909.4|44889.4|2
1642996780000|2022-01-24 03:59:40|44909.4|44889.4|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|0
1642996790000|2022-01-24 03:59:50|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|3
1642996800000|2022-01-24 04:00:00|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|3
1642996810000|2022-01-24 04:00:10|44900.3|44880.3|44902.8|44882.8|44902.8|44882.8|44897.8|44877.8|5
1642996820000|2022-01-24 04:00:20|44905.3|44885.3|44907.8|44887.8|44907.8|44887.8|44905.3|44885.3|2
1642996830000|2022-01-24 04:00:30|44905.3|44885.3|44908.7|44888.7|44908.7|44888.7|44905.3|44885.3|1
1642996850000|2022-01-24 04:00:50|44906.2|44886.2|44906.2|44886.2|44906.2|44886.2|44906.2|44886.2|0
1642996860000|2022-01-24 04:01:00|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|44908.7|44888.7|1
1642996870000|2022-01-24 04:01:10|44911.2|44891.2|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|1
1642996900000|2022-01-24 04:01:40|||||||||1
1642996910000|2022-01-24 04:01:50|||||||||2
1642996920000|2022-01-24 04:02:00|44911.9|44891.9|44911.9|44891.9|44911.9|44891.9|44911.9|44891.9|2
1642996930000|2022-01-24 04:02:10|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|0
1642996940000|2022-01-24 04:02:20|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|4
1642996950000|2022-01-24 04:02:30|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|0
1642996960000|2022-01-24 04:02:40|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1642996980000|2022-01-24 04:03:00|44909.4|44889.4|44907.8|44887.8|44909.4|44889.4|44907.8|44887.8|1
1642996990000|2022-01-24 04:03:10|||||||||6
1642997020000|2022-01-24 04:03:40|44908.7|44888.7|44910.3|44890.3|44910.3|44890.3|44908.7|44888.7|3
1642997030000|2022-01-24 04:03:50|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|44911.2|44891.2|0
1642997050000|2022-01-24 04:04:10|44913.7|44893.7|44911.2|44891.2|44913.7|44893.7|44911.2|44891.2|1
1642997060000|2022-01-24 04:04:20|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|0
1642997070000|2022-01-24 04:04:30|44913.7|44893.7|44916.2|44896.2|44916.2|44896.2|44913.7|44893.7|2
1642997080000|2022-01-24 04:04:40|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|2
1642997100000|2022-01-24 04:05:00|44918.7|44898.7|44917.8|44897.8|44918.7|44898.7|44917.8|44897.8|2
1642997130000|2022-01-24 04:05:30|||||||||1
1642997160000|2022-01-24 04:06:00|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44918.7|44898.7|2
1642997170000|2022-01-24 04:06:10|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|0
1642997190000|2022-01-24 04:06:30|||||||||1
1642997210000|2022-01-24 04:06:50|44924.4|44904.4|44925.3|44905.3|44925.3|44905.3|44924.4|44904.4|0
1642997220000|2022-01-24 04:07:00|44922.8|44902.8|44922.8|44902.8|44922.8|44902.8|44920.3|44900.3|3
1642997230000|2022-01-24 04:07:10|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44920.3|44900.3|2
1642997260000|2022-01-24 04:07:40|44925.3|44905.3|44917.8|44897.8|44925.3|44905.3|44917.8|44897.8|7
1642997290000|2022-01-24 04:08:10|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|44920.3|44900.3|0
1642997320000|2022-01-24 04:08:40|44919.4|44899.4|44911.9|44891.9|44919.4|44899.4|44911.9|44891.9|3
1642997330000|2022-01-24 04:08:50|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|0
1642997350000|2022-01-24 04:09:10|||||||||1
1642997360000|2022-01-24 04:09:20|44907.8|44887.8|44902.8|44882.8|44907.8|44887.8|44902.8|44882.8|4
1642997390000|2022-01-24 04:09:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|1
1642997400000|2022-01-24 04:10:00|44901.2|44881.2|44895.3|44875.3|44902.8|44882.8|44895.3|44875.3|9
1642997410000|2022-01-24 04:10:10|||||||||1
1642997420000|2022-01-24 04:10:20|44897.8|44877.8|44917.8|44897.8|44917.8|44897.8|44897.8|44877.8|8
1642997430000|2022-01-24 04:10:30|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|1
1642997440000|2022-01-24 04:10:40|44914.4|44894.4|44905.3|44885.3|44914.4|44894.4|44905.3|44885.3|4
1642997460000|2022-01-24 04:11:00|44904.4|44884.4|44900.3|44880.3|44904.4|44884.4|44900.3|44880.3|1
1642997470000|2022-01-24 04:11:10|||||||||1
1642997480000|2022-01-24 04:11:20|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|1
1642997500000|2022-01-24 04:11:40|||||||||8
1642997510000|2022-01-24 04:11:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642997520000|2022-01-24 04:12:00|44895.3|44875.3|44895.3|44875.3|44897.8|44877.8|44895.3|44875.3|1
1642997560000|2022-01-24 04:12:40|||||||||3
1642997570000|2022-01-24 04:12:50|||||||||1
1642997600000|2022-01-24 04:13:20|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|2
1642997610000|2022-01-24 04:13:30|44891.9|44871.9|44892.8|44872.8|44892.8|44872.8|44891.9|44871.9|2
1642997620000|2022-01-24 04:13:40|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|0
1642997630000|2022-01-24 04:13:50|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1642997640000|2022-01-24 04:14:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1642997680000|2022-01-24 04:14:40|||||||||2
1642997700000|2022-01-24 04:15:00|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1642997710000|2022-01-24 04:15:10|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|3
1642997720000|2022-01-24 04:15:20|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|1
1642997760000|2022-01-24 04:16:00|44892.8|44872.8|44893.7|44873.7|44897.8|44877.8|44892.8|44872.8|0
1642997800000|2022-01-24 04:16:40|44896.2|44876.2|44893.7|44873.7|44896.2|44876.2|44893.7|44873.7|5
1642997820000|2022-01-24 04:17:00|44896.2|44876.2|44892.8|44872.8|44896.2|44876.2|44892.8|44872.8|0
1642997840000|2022-01-24 04:17:20|44891.9|44871.9|44886.9|44866.9|44891.9|44871.9|44886.9|44866.9|4
1642997850000|2022-01-24 04:17:30|44885.9|44865.9|44883.4|44863.4|44885.9|44865.9|44883.4|44863.4|0
1642997860000|2022-01-24 04:17:40|44884.4|44864.4|44881.9|44861.9|44884.4|44864.4|44881.9|44861.9|1
1642997870000|2022-01-24 04:17:50|44882.8|44862.8|44884.4|44864.4|44884.4|44864.4|44882.8|44862.8|1
1642997880000|2022-01-24 04:18:00|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|0
1642997890000|2022-01-24 04:18:10|44877.8|44857.8|44872.8|44852.8|44877.8|44857.8|44872.8|44852.8|8
1642997910000|2022-01-24 04:18:30|||||||||1
1642997920000|2022-01-24 04:18:40|44874.4|44854.4|44875.3|44855.3|44875.3|44855.3|44874.4|44854.4|1
1642997940000|2022-01-24 04:19:00|44874.4|44854.4|44872.8|44852.8|44874.4|44854.4|44872.8|44852.8|1
1642997960000|2022-01-24 04:19:20|44870.3|44850.3|44875.3|44855.3|44875.3|44855.3|44870.3|44850.3|2
1642998000000|2022-01-24 04:20:00|||||||||3
1642998020000|2022-01-24 04:20:20|44877.8|44857.8|44882.8|44862.8|44882.8|44862.8|44877.8|44857.8|3
1642998030000|2022-01-24 04:20:30|44881.9|44861.9|44880.3|44860.3|44881.9|44861.9|44880.3|44860.3|0
1642998060000|2022-01-24 04:21:00|44879.4|44859.4|44876.9|44856.9|44879.4|44859.4|44876.9|44856.9|1
1642998070000|2022-01-24 04:21:10|44877.8|44857.8|44876.9|44856.9|44879.4|44859.4|44875.3|44855.3|0
1642998080000|2022-01-24 04:21:20|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|1
1642998090000|2022-01-24 04:21:30|44876.3|44856.3|44877.8|44857.8|44877.8|44857.8|44876.3|44856.3|0
1642998120000|2022-01-24 04:22:00|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|0
1642998140000|2022-01-24 04:22:20|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|3
1642998150000|2022-01-24 04:22:30|44881.3|44861.3|44882.8|44862.8|44882.8|44862.8|44881.3|44861.3|0
1642998180000|2022-01-24 04:23:00|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|0
1642998200000|2022-01-24 04:23:20|44879.4|44859.4|44879.4|44859.4|44879.4|44859.4|44879.4|44859.4|5
1642998210000|2022-01-24 04:23:30|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|1
1642998240000|2022-01-24 04:24:00|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|2
1642998250000|2022-01-24 04:24:10|||||||||4
1642998260000|2022-01-24 04:24:20|44876.9|44856.9|44875.3|44855.3|44876.9|44856.9|44875.3|44855.3|1
1642998270000|2022-01-24 04:24:30|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44875.3|44855.3|0
1642998280000|2022-01-24 04:24:40|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|0
1642998290000|2022-01-24 04:24:50|44882.8|44862.8|44877.8|44857.8|44882.8|44862.8|44877.8|44857.8|0
1642998300000|2022-01-24 04:25:00|44879.4|44859.4|44876.9|44856.9|44879.4|44859.4|44876.9|44856.9|1
1642998310000|2022-01-24 04:25:10|44875.3|44855.3|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|2
1642998320000|2022-01-24 04:25:20|44877.8|44857.8|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|2
1642998330000|2022-01-24 04:25:30|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|0
1642998340000|2022-01-24 04:25:40|44875.3|44855.3|44871.9|44851.9|44875.3|44855.3|44871.9|44851.9|12
1642998370000|2022-01-24 04:26:10|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|0
1642998380000|2022-01-24 04:26:20|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|0
1642998390000|2022-01-24 04:26:30|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|44876.9|44856.9|0
1642998400000|2022-01-24 04:26:40|44877.8|44857.8|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|2
1642998420000|2022-01-24 04:27:00|44879.4|44859.4|44882.8|44862.8|44882.8|44862.8|44878.8|44858.8|5
1642998440000|2022-01-24 04:27:20|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|0
1642998470000|2022-01-24 04:27:50|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|3
1642998480000|2022-01-24 04:28:00|44887.8|44867.8|44885.3|44865.3|44887.8|44867.8|44885.3|44865.3|1
1642998510000|2022-01-24 04:28:30|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|1
1642998520000|2022-01-24 04:28:40|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44890.3|44870.3|1
1642998540000|2022-01-24 04:29:00|44890.3|44870.3|44892.8|44872.8|44894.4|44874.4|44890.3|44870.3|1
1642998550000|2022-01-24 04:29:10|44893.8|44873.8|44890.3|44870.3|44893.8|44873.8|44890.3|44870.3|0
1642998560000|2022-01-24 04:29:20|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|1
1642998570000|2022-01-24 04:29:30|44893.8|44873.8|44890.3|44870.3|44895.3|44875.3|44890.3|44870.3|0
1642998580000|2022-01-24 04:29:40|44892.8|44872.8|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|1
1642998590000|2022-01-24 04:29:50|44892.8|44872.8|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|0
1642998600000|2022-01-24 04:30:00|44894.4|44874.4|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|8
1642998610000|2022-01-24 04:30:10|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|0
1642998620000|2022-01-24 04:30:20|44894.4|44874.4|44894.4|44874.4|44897.8|44877.8|44894.4|44874.4|1
1642998630000|2022-01-24 04:30:30|44892.8|44872.8|44904.4|44884.4|44905.3|44885.3|44892.8|44872.8|6
1642998640000|2022-01-24 04:30:40|44903.8|44883.8|44905.3|44885.3|44905.3|44885.3|44903.8|44883.8|0
1642998650000|2022-01-24 04:30:50|44907.8|44887.8|44902.8|44882.8|44909.4|44889.4|44902.8|44882.8|4
1642998660000|2022-01-24 04:31:00|44905.3|44885.3|44907.8|44887.8|44907.8|44887.8|44905.3|44885.3|0
1642998670000|2022-01-24 04:31:10|44906.9|44886.9|44907.8|44887.8|44907.8|44887.8|44905.3|44885.3|0
1642998680000|2022-01-24 04:31:20|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44897.8|44877.8|4
1642998690000|2022-01-24 04:31:30|44904.4|44884.4|44905.3|44885.3|44905.3|44885.3|44904.4|44884.4|0
1642998700000|2022-01-24 04:31:40|44904.4|44884.4|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|1
1642998710000|2022-01-24 04:31:50|44907.8|44887.8|44907.8|44887.8|44908.8|44888.8|44907.8|44887.8|1
1642998720000|2022-01-24 04:32:00|44906.9|44886.9|44907.8|44887.8|44907.8|44887.8|44906.9|44886.9|1
1642998730000|2022-01-24 04:32:10|44906.9|44886.9|44905.3|44885.3|44906.9|44886.9|44905.3|44885.3|0
1642998740000|2022-01-24 04:32:20|||||||||1
1642998750000|2022-01-24 04:32:30|44901.9|44881.9|44906.9|44886.9|44906.9|44886.9|44901.9|44881.9|5
1642998760000|2022-01-24 04:32:40|44906.3|44886.3|44905.3|44885.3|44907.8|44887.8|44905.3|44885.3|0
1642998770000|2022-01-24 04:32:50|44907.8|44887.8|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1642998780000|2022-01-24 04:33:00|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642998790000|2022-01-24 04:33:10|44908.8|44888.8|44907.8|44887.8|44908.8|44888.8|44907.8|44887.8|2
1642998800000|2022-01-24 04:33:20|44906.9|44886.9|44904.4|44884.4|44906.9|44886.9|44904.4|44884.4|1
1642998820000|2022-01-24 04:33:40|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|0
1642998830000|2022-01-24 04:33:50|44901.9|44881.9|44902.8|44882.8|44902.8|44882.8|44900.3|44880.3|0
1642998850000|2022-01-24 04:34:10|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|0
1642998860000|2022-01-24 04:34:20|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44902.8|44882.8|0
1642998880000|2022-01-24 04:34:40|44902.8|44882.8|44901.3|44881.3|44904.4|44884.4|44901.3|44881.3|0
1642998890000|2022-01-24 04:34:50|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642998900000|2022-01-24 04:35:00|44905.3|44885.3|44900.3|44880.3|44905.3|44885.3|44900.3|44880.3|4
1642998940000|2022-01-24 04:35:40|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|0
1642998950000|2022-01-24 04:35:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642998960000|2022-01-24 04:36:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|1
1642998970000|2022-01-24 04:36:10|44894.4|44874.4|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1642998980000|2022-01-24 04:36:20|44893.8|44873.8|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1642999000000|2022-01-24 04:36:40|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1642999060000|2022-01-24 04:37:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|1
1642999070000|2022-01-24 04:37:50|44905.3|44885.3|44902.8|44882.8|44905.3|44885.3|44902.8|44882.8|1
1642999080000|2022-01-24 04:38:00|44904.4|44884.4|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|0
1642999090000|2022-01-24 04:38:10|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|1
1642999100000|2022-01-24 04:38:20|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1642999110000|2022-01-24 04:38:30|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|0
1642999120000|2022-01-24 04:38:40|||||||||1
1642999140000|2022-01-24 04:39:00|44911.3|44891.3|44910.3|44890.3|44912.8|44892.8|44907.8|44887.8|13
1642999150000|2022-01-24 04:39:10|44908.8|44888.8|44907.8|44887.8|44908.8|44888.8|44907.8|44887.8|0
1642999170000|2022-01-24 04:39:30|44910.3|44890.3|44907.8|44887.8|44911.3|44891.3|44907.8|44887.8|0
1642999190000|2022-01-24 04:39:50|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|1
1642999200000|2022-01-24 04:40:00|44907.8|44887.8|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1642999230000|2022-01-24 04:40:30|44906.9|44886.9|44909.4|44889.4|44909.4|44889.4|44906.3|44886.3|0
1642999240000|2022-01-24 04:40:40|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642999250000|2022-01-24 04:40:50|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1642999260000|2022-01-24 04:41:00|44908.8|44888.8|44910.3|44890.3|44910.3|44890.3|44908.8|44888.8|0
1642999280000|2022-01-24 04:41:20|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|0
1642999290000|2022-01-24 04:41:30|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1642999300000|2022-01-24 04:41:40|||||||||1
1642999360000|2022-01-24 04:42:40|44907.8|44887.8|44904.4|44884.4|44907.8|44887.8|44904.4|44884.4|2
1642999370000|2022-01-24 04:42:50|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642999390000|2022-01-24 04:43:10|44900.3|44880.3|44901.9|44881.9|44901.9|44881.9|44900.3|44880.3|0
1642999400000|2022-01-24 04:43:20|44900.3|44880.3|44904.4|44884.4|44904.4|44884.4|44900.3|44880.3|1
1642999410000|2022-01-24 04:43:30|44905.3|44885.3|44907.8|44887.8|44907.8|44887.8|44905.3|44885.3|4
1642999420000|2022-01-24 04:43:40|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1642999450000|2022-01-24 04:44:10|44911.9|44891.9|44912.8|44892.8|44912.8|44892.8|44911.9|44891.9|5
1642999490000|2022-01-24 04:44:50|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|5
1642999510000|2022-01-24 04:45:10|44912.8|44892.8|44902.8|44882.8|44912.8|44892.8|44902.8|44882.8|9
1642999530000|2022-01-24 04:45:30|||||||||4
1642999540000|2022-01-24 04:45:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1642999550000|2022-01-24 04:45:50|44899.4|44879.4|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1642999560000|2022-01-24 04:46:00|44899.4|44879.4|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1642999570000|2022-01-24 04:46:10|||||||||1
1642999580000|2022-01-24 04:46:20|44899.4|44879.4|44903.4|44883.4|44903.4|44883.4|44899.4|44879.4|0
1642999590000|2022-01-24 04:46:30|44901.9|44881.9|44899.4|44879.4|44901.9|44881.9|44899.4|44879.4|1
1642999610000|2022-01-24 04:46:50|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642999620000|2022-01-24 04:47:00|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|44903.8|44883.8|0
1642999630000|2022-01-24 04:47:10|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|1
1642999660000|2022-01-24 04:47:40|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1642999690000|2022-01-24 04:48:10|||||||||1
1642999720000|2022-01-24 04:48:40|||||||||1
1642999730000|2022-01-24 04:48:50|44901.3|44881.3|44901.3|44881.3|44902.8|44882.8|44901.3|44881.3|5
1642999740000|2022-01-24 04:49:00|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|0
1642999770000|2022-01-24 04:49:30|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|0
1642999790000|2022-01-24 04:49:50|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|1
1642999810000|2022-01-24 04:50:10|44899.4|44879.4|44900.3|44880.3|44900.3|44880.3|44897.8|44877.8|1
1642999820000|2022-01-24 04:50:20|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1642999830000|2022-01-24 04:50:30|44896.9|44876.9|44895.3|44875.3|44896.9|44876.9|44895.3|44875.3|1
1642999840000|2022-01-24 04:50:40|44892.8|44872.8|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|0
1642999850000|2022-01-24 04:50:50|44892.8|44872.8|44897.8|44877.8|44897.8|44877.8|44892.8|44872.8|1
1642999880000|2022-01-24 04:51:20|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1642999890000|2022-01-24 04:51:30|44893.8|44873.8|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1642999910000|2022-01-24 04:51:50|44893.8|44873.8|44895.3|44875.3|44895.3|44875.3|44893.8|44873.8|0
1642999920000|2022-01-24 04:52:00|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1642999930000|2022-01-24 04:52:10|44895.3|44875.3|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1642999940000|2022-01-24 04:52:20|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|0
1642999950000|2022-01-24 04:52:30|44894.4|44874.4|44895.3|44875.3|44895.3|44875.3|44894.4|44874.4|2
1642999970000|2022-01-24 04:52:50|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|3
1643000000000|2022-01-24 04:53:20|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|1
1643000020000|2022-01-24 04:53:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44897.8|44877.8|1
1643000030000|2022-01-24 04:53:50|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|0
1643000050000|2022-01-24 04:54:10|44898.4|44878.4|44899.4|44879.4|44899.4|44879.4|44898.4|44878.4|0
1643000080000|2022-01-24 04:54:40|44898.4|44878.4|44896.9|44876.9|44898.4|44878.4|44896.9|44876.9|0
1643000100000|2022-01-24 04:55:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|3
1643000110000|2022-01-24 04:55:10|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|1
1643000170000|2022-01-24 04:56:10|44899.4|44879.4|44899.4|44879.4|44900.9|44880.9|44899.4|44879.4|1
1643000210000|2022-01-24 04:56:50|44900.3|44880.3|44901.9|44881.9|44901.9|44881.9|44900.3|44880.3|1
1643000220000|2022-01-24 04:57:00|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|0
1643000280000|2022-01-24 04:58:00|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|0
1643000320000|2022-01-24 04:58:40|||||||||1
1643000350000|2022-01-24 04:59:10|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1643000400000|2022-01-24 05:00:00|44900.3|44880.3|44905.3|44885.3|44907.8|44887.8|44900.3|44880.3|3
1643000420000|2022-01-24 05:00:20|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|1
1643000430000|2022-01-24 05:00:30|44905.3|44885.3|44900.3|44880.3|44905.3|44885.3|44900.3|44880.3|0
1643000440000|2022-01-24 05:00:40|44901.9|44881.9|44900.3|44880.3|44901.9|44881.9|44900.3|44880.3|0
1643000450000|2022-01-24 05:00:50|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|44897.8|44877.8|0
1643000460000|2022-01-24 05:01:00|44892.8|44872.8|44889.4|44869.4|44892.8|44872.8|44887.8|44867.8|0
1643000470000|2022-01-24 05:01:10|44886.9|44866.9|44882.8|44862.8|44886.9|44866.9|44882.8|44862.8|1
1643000480000|2022-01-24 05:01:20|44881.9|44861.9|44880.3|44860.3|44881.9|44861.9|44877.8|44857.8|2
1643000490000|2022-01-24 05:01:30|44882.8|44862.8|44887.8|44867.8|44887.8|44867.8|44882.8|44862.8|2
1643000500000|2022-01-24 05:01:40|44886.3|44866.3|44885.3|44865.3|44886.3|44866.3|44885.3|44865.3|0
1643000510000|2022-01-24 05:01:50|44891.3|44871.3|44895.3|44875.3|44895.3|44875.3|44891.3|44871.3|4
1643000520000|2022-01-24 05:02:00|44892.8|44872.8|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1643000530000|2022-01-24 05:02:10|44893.8|44873.8|44892.8|44872.8|44893.8|44873.8|44892.8|44872.8|0
1643000540000|2022-01-24 05:02:20|44887.8|44867.8|44882.8|44862.8|44887.8|44867.8|44881.3|44861.3|2
1643000550000|2022-01-24 05:02:30|44881.3|44861.3|44882.8|44862.8|44882.8|44862.8|44881.3|44861.3|2
1643000570000|2022-01-24 05:02:50|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|0
1643000580000|2022-01-24 05:03:00|44882.8|44862.8|44880.3|44860.3|44882.8|44862.8|44880.3|44860.3|1
1643000590000|2022-01-24 05:03:10|44881.3|44861.3|44887.8|44867.8|44887.8|44867.8|44881.3|44861.3|2
1643000600000|2022-01-24 05:03:20|44888.8|44868.8|44890.3|44870.3|44890.3|44870.3|44888.8|44868.8|0
1643000650000|2022-01-24 05:04:10|44892.8|44872.8|44893.8|44873.8|44893.8|44873.8|44892.8|44872.8|3
1643000660000|2022-01-24 05:04:20|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1643000690000|2022-01-24 05:04:50|44900.3|44880.3|44898.8|44878.8|44900.3|44880.3|44898.8|44878.8|3
1643000700000|2022-01-24 05:05:00|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|0
1643000710000|2022-01-24 05:05:10|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|1
1643000730000|2022-01-24 05:05:30|||||||||1
1643000740000|2022-01-24 05:05:40|44896.9|44876.9|44893.8|44873.8|44896.9|44876.9|44893.8|44873.8|0
1643000760000|2022-01-24 05:06:00|44892.8|44872.8|44885.3|44865.3|44892.8|44872.8|44885.3|44865.3|2
1643000770000|2022-01-24 05:06:10|44887.8|44867.8|44886.9|44866.9|44887.8|44867.8|44886.9|44866.9|1
1643000780000|2022-01-24 05:06:20|44886.3|44866.3|44882.8|44862.8|44886.3|44866.3|44882.8|44862.8|2
1643000820000|2022-01-24 05:07:00|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|2
1643000850000|2022-01-24 05:07:30|44888.4|44868.4|44891.9|44871.9|44891.9|44871.9|44888.4|44868.4|6
1643000860000|2022-01-24 05:07:40|44895.3|44875.3|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|2
1643000870000|2022-01-24 05:07:50|44891.9|44871.9|44890.3|44870.3|44891.9|44871.9|44890.3|44870.3|1
1643000880000|2022-01-24 05:08:00|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|1
1643000890000|2022-01-24 05:08:10|44882.8|44862.8|44885.3|44865.3|44885.3|44865.3|44882.8|44862.8|2
1643000910000|2022-01-24 05:08:30|44887.8|44867.8|44890.3|44870.3|44890.3|44870.3|44887.8|44867.8|1
1643000930000|2022-01-24 05:08:50|44889.4|44869.4|44890.3|44870.3|44890.3|44870.3|44889.4|44869.4|3
1643000940000|2022-01-24 05:09:00|44891.9|44871.9|44890.3|44870.3|44891.9|44871.9|44890.3|44870.3|1
1643000950000|2022-01-24 05:09:10|44891.9|44871.9|44895.3|44875.3|44895.3|44875.3|44891.9|44871.9|1
1643000960000|2022-01-24 05:09:20|44898.8|44878.8|44898.8|44878.8|44898.8|44878.8|44898.8|44878.8|1
1643000970000|2022-01-24 05:09:30|44897.8|44877.8|44898.8|44878.8|44898.8|44878.8|44897.8|44877.8|0
1643000990000|2022-01-24 05:09:50|44900.3|44880.3|44905.3|44885.3|44905.3|44885.3|44900.3|44880.3|3
1643001000000|2022-01-24 05:10:00|44906.3|44886.3|44906.3|44886.3|44907.2|44887.2|44906.3|44886.3|3
1643001010000|2022-01-24 05:10:10|||||||||1
1643001020000|2022-01-24 05:10:20|44907.2|44887.2|44907.2|44887.2|44907.2|44887.2|44906.3|44886.3|0
1643001030000|2022-01-24 05:10:30|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1643001040000|2022-01-24 05:10:40|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|0
1643001050000|2022-01-24 05:10:50|||||||||3
1643001060000|2022-01-24 05:11:00|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|1
1643001070000|2022-01-24 05:11:10|44910.3|44890.3|44907.8|44887.8|44910.3|44890.3|44907.8|44887.8|0
1643001080000|2022-01-24 05:11:20|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|1
1643001100000|2022-01-24 05:11:40|44911.9|44891.9|44911.9|44891.9|44911.9|44891.9|44911.9|44891.9|1
1643001120000|2022-01-24 05:12:00|||||||||2
1643001130000|2022-01-24 05:12:10|44910.3|44890.3|44911.3|44891.3|44911.3|44891.3|44910.3|44890.3|3
1643001140000|2022-01-24 05:12:20|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|1
1643001170000|2022-01-24 05:12:50|44912.8|44892.8|44911.9|44891.9|44912.8|44892.8|44911.9|44891.9|1
1643001180000|2022-01-24 05:13:00|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|44910.3|44890.3|0
1643001200000|2022-01-24 05:13:20|||||||||11
1643001210000|2022-01-24 05:13:30|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|1
1643001220000|2022-01-24 05:13:40|44909.4|44889.4|44904.4|44884.4|44909.4|44889.4|44904.4|44884.4|2
1643001230000|2022-01-24 05:13:50|44902.8|44882.8|44900.3|44880.3|44902.8|44882.8|44900.3|44880.3|1
1643001240000|2022-01-24 05:14:00|44899.4|44879.4|44897.8|44877.8|44899.4|44879.4|44897.8|44877.8|0
1643001260000|2022-01-24 05:14:20|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|2
1643001300000|2022-01-24 05:15:00|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|2
1643001340000|2022-01-24 05:15:40|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1643001350000|2022-01-24 05:15:50|44896.3|44876.3|44897.8|44877.8|44897.8|44877.8|44896.3|44876.3|1
1643001360000|2022-01-24 05:16:00|44900.3|44880.3|44899.4|44879.4|44900.3|44880.3|44899.4|44879.4|0
1643001410000|2022-01-24 05:16:50|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|1
1643001420000|2022-01-24 05:17:00|44897.8|44877.8|44899.4|44879.4|44899.4|44879.4|44897.8|44877.8|0
1643001440000|2022-01-24 05:17:20|44898.4|44878.4|44898.4|44878.4|44898.4|44878.4|44898.4|44878.4|0
1643001450000|2022-01-24 05:17:30|44896.9|44876.9|44899.4|44879.4|44899.4|44879.4|44896.9|44876.9|2
1643001470000|2022-01-24 05:17:50|44900.3|44880.3|44903.4|44883.4|44903.4|44883.4|44900.3|44880.3|3
1643001480000|2022-01-24 05:18:00|44901.9|44881.9|44901.9|44881.9|44904.4|44884.4|44901.9|44881.9|0
1643001510000|2022-01-24 05:18:30|44902.8|44882.8|44901.9|44881.9|44902.8|44882.8|44901.9|44881.9|0
1643001520000|2022-01-24 05:18:40|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|0
1643001530000|2022-01-24 05:18:50|44908.4|44888.4|44908.4|44888.4|44910|44890|44906.9|44886.9|14
1643001540000|2022-01-24 05:19:00|44910.3|44890.3|44905.9|44885.9|44910.3|44890.3|44905.9|44885.9|4
1643001550000|2022-01-24 05:19:10|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|0
1643001570000|2022-01-24 05:19:30|44901.9|44881.9|44901.9|44881.9|44901.9|44881.9|44901.9|44881.9|0
1643001610000|2022-01-24 05:20:10|44897.5|44877.5|44895.9|44875.9|44897.5|44877.5|44893.4|44873.4|5
1643001620000|2022-01-24 05:20:20|||||||||1
1643001640000|2022-01-24 05:20:40|44893.4|44873.4|44897.5|44877.5|44898.4|44878.4|44893.4|44873.4|1
1643001650000|2022-01-24 05:20:50|44898.4|44878.4|44898.4|44878.4|44898.4|44878.4|44897.5|44877.5|0
1643001670000|2022-01-24 05:21:10|44897.5|44877.5|44893.4|44873.4|44897.5|44877.5|44893.4|44873.4|0
1643001700000|2022-01-24 05:21:40|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|1
1643001710000|2022-01-24 05:21:50|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|0
1643001720000|2022-01-24 05:22:00|44892.5|44872.5|44885.9|44865.9|44892.5|44872.5|44885.9|44865.9|0
1643001730000|2022-01-24 05:22:10|44885|44865|44880.9|44860.9|44885|44865|44880.9|44860.9|1
1643001740000|2022-01-24 05:22:20|||||||||2
1643001750000|2022-01-24 05:22:30|44887.5|44867.5|44888.4|44868.4|44888.4|44868.4|44885.9|44865.9|4
1643001760000|2022-01-24 05:22:40|44885.9|44865.9|44885.9|44865.9|44885.9|44865.9|44885.9|44865.9|0
1643001780000|2022-01-24 05:23:00|44888.4|44868.4|44896.9|44876.9|44896.9|44876.9|44888.4|44868.4|4
1643001810000|2022-01-24 05:23:30|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44897.8|44877.8|0
1643001830000|2022-01-24 05:23:50|44900.9|44880.9|44903.4|44883.4|44903.4|44883.4|44900.9|44880.9|0
1643001840000|2022-01-24 05:24:00|44905.9|44885.9|44903.4|44883.4|44905.9|44885.9|44903.4|44883.4|17
1643001860000|2022-01-24 05:24:20|44905.9|44885.9|44908.4|44888.4|44908.4|44888.4|44905.9|44885.9|22
1643001870000|2022-01-24 05:24:30|44910|44890|44910|44890|44910|44890|44910|44890|0
1643001890000|2022-01-24 05:24:50|44908.4|44888.4|44908.4|44888.4|44908.4|44888.4|44908.4|44888.4|0
1643001910000|2022-01-24 05:25:10|44909.4|44889.4|44905.3|44885.3|44909.4|44889.4|44900.3|44880.3|2
1643001930000|2022-01-24 05:25:30|44904.4|44884.4|44907.8|44887.8|44907.8|44887.8|44901.9|44881.9|1
1643001940000|2022-01-24 05:25:40|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|44905.3|44885.3|0
1643001950000|2022-01-24 05:25:50|44904.4|44884.4|44911.3|44891.3|44911.3|44891.3|44902.8|44882.8|4
1643001960000|2022-01-24 05:26:00|||||||||1
1643001970000|2022-01-24 05:26:10|44910.3|44890.3|44909.4|44889.4|44910.3|44890.3|44909.4|44889.4|3
1643001980000|2022-01-24 05:26:20|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|1
1643002000000|2022-01-24 05:26:40|44906.9|44886.9|44910.3|44890.3|44910.3|44890.3|44906.3|44886.3|2
1643002010000|2022-01-24 05:26:50|||||||||1
1643002030000|2022-01-24 05:27:10|44915.3|44895.3|44915.3|44895.3|44916.9|44896.9|44915.3|44895.3|4
1643002040000|2022-01-24 05:27:20|44917.8|44897.8|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|2
1643002050000|2022-01-24 05:27:30|44919.4|44899.4|44917.8|44897.8|44919.4|44899.4|44917.8|44897.8|2
1643002060000|2022-01-24 05:27:40|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|1
1643002070000|2022-01-24 05:27:50|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|0
1643002080000|2022-01-24 05:28:00|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|0
1643002130000|2022-01-24 05:28:50|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|0
1643002140000|2022-01-24 05:29:00|44917.8|44897.8|44915.3|44895.3|44917.8|44897.8|44915.3|44895.3|0
1643002150000|2022-01-24 05:29:10|44917.8|44897.8|44915.3|44895.3|44917.8|44897.8|44915.3|44895.3|1
1643002160000|2022-01-24 05:29:20|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|1
1643002170000|2022-01-24 05:29:30|44912.8|44892.8|44913.4|44893.4|44913.8|44893.8|44912.8|44892.8|1
1643002180000|2022-01-24 05:29:40|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|1
1643002200000|2022-01-24 05:30:00|44914.4|44894.4|44906.3|44886.3|44914.4|44894.4|44895.3|44875.3|19
1643002210000|2022-01-24 05:30:10|44905.3|44885.3|44925.3|44905.3|44925.3|44905.3|44905.3|44885.3|13
1643002220000|2022-01-24 05:30:20|44922.8|44902.8|44915.3|44895.3|44922.8|44902.8|44912.8|44892.8|4
1643002230000|2022-01-24 05:30:30|44916.3|44896.3|44922.8|44902.8|44922.8|44902.8|44915.3|44895.3|9
1643002240000|2022-01-24 05:30:40|44923.8|44903.8|44915.3|44895.3|44925.3|44905.3|44915.3|44895.3|7
1643002250000|2022-01-24 05:30:50|44917.8|44897.8|44917.8|44897.8|44917.8|44897.8|44912.8|44892.8|3
1643002260000|2022-01-24 05:31:00|44918.8|44898.8|44922.8|44902.8|44922.8|44902.8|44917.8|44897.8|2
1643002270000|2022-01-24 05:31:10|44919.4|44899.4|44905.3|44885.3|44922.8|44902.8|44905.3|44885.3|3
1643002280000|2022-01-24 05:31:20|44906.3|44886.3|44908.8|44888.8|44908.8|44888.8|44906.3|44886.3|2
1643002290000|2022-01-24 05:31:30|44910.3|44890.3|44910.3|44890.3|44915.3|44895.3|44910.3|44890.3|2
1643002300000|2022-01-24 05:31:40|44909.4|44889.4|44909.4|44889.4|44910.3|44890.3|44907.8|44887.8|0
1643002310000|2022-01-24 05:31:50|44908.8|44888.8|44912.8|44892.8|44912.8|44892.8|44908.8|44888.8|2
1643002320000|2022-01-24 05:32:00|44911.9|44891.9|44892.8|44872.8|44911.9|44891.9|44892.8|44872.8|5
1643002330000|2022-01-24 05:32:10|44895.3|44875.3|44897.8|44877.8|44897.8|44877.8|44892.8|44872.8|0
1643002340000|2022-01-24 05:32:20|44900.3|44880.3|44897.8|44877.8|44900.3|44880.3|44897.8|44877.8|1
1643002350000|2022-01-24 05:32:30|44900.3|44880.3|44895.3|44875.3|44900.3|44880.3|44895.3|44875.3|2
1643002360000|2022-01-24 05:32:40|44897.8|44877.8|44895.3|44875.3|44897.8|44877.8|44892.8|44872.8|3
1643002370000|2022-01-24 05:32:50|44894.4|44874.4|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|0
1643002380000|2022-01-24 05:33:00|44891.9|44871.9|44890.3|44870.3|44895.3|44875.3|44890.3|44870.3|6
1643002390000|2022-01-24 05:33:10|44889.4|44869.4|44872.8|44852.8|44889.4|44869.4|44872.8|44852.8|20
1643002400000|2022-01-24 05:33:20|44871.3|44851.3|44870.3|44850.3|44871.3|44851.3|44867.8|44847.8|2
1643002410000|2022-01-24 05:33:30|44871.3|44851.3|44868.8|44848.8|44871.3|44851.3|44868.8|44848.8|1
1643002420000|2022-01-24 05:33:40|44871.3|44851.3|44867.8|44847.8|44872.8|44852.8|44867.8|44847.8|0
1643002430000|2022-01-24 05:33:50|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|1
1643002440000|2022-01-24 05:34:00|44871.9|44851.9|44872.8|44852.8|44872.8|44852.8|44867.8|44847.8|0
1643002450000|2022-01-24 05:34:10|44877.8|44857.8|44872.8|44852.8|44877.8|44857.8|44872.8|44852.8|1
1643002460000|2022-01-24 05:34:20|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44872.8|44852.8|2
1643002470000|2022-01-24 05:34:30|44872.8|44852.8|44875.3|44855.3|44875.3|44855.3|44871.9|44851.9|6
1643002480000|2022-01-24 05:34:40|44876.3|44856.3|44875.3|44855.3|44877.8|44857.8|44875.3|44855.3|1
1643002490000|2022-01-24 05:34:50|44877.8|44857.8|44875.3|44855.3|44877.8|44857.8|44872.8|44852.8|3
1643002500000|2022-01-24 05:35:00|44872.8|44852.8|44877.8|44857.8|44879.4|44859.4|44872.8|44852.8|0
1643002510000|2022-01-24 05:35:10|44880.3|44860.3|44890.3|44870.3|44890.3|44870.3|44880.3|44860.3|0
1643002520000|2022-01-24 05:35:20|44892.8|44872.8|44885.3|44865.3|44892.8|44872.8|44885.3|44865.3|2
1643002530000|2022-01-24 05:35:30|44882.8|44862.8|44872.8|44852.8|44884.4|44864.4|44872.8|44852.8|0
1643002540000|2022-01-24 05:35:40|44870.3|44850.3|44876.3|44856.3|44876.3|44856.3|44870.3|44850.3|0
1643002550000|2022-01-24 05:35:50|44877.8|44857.8|44875.3|44855.3|44879.4|44859.4|44874.4|44854.4|1
1643002560000|2022-01-24 05:36:00|44872.8|44852.8|44862.8|44842.8|44872.8|44852.8|44861.3|44841.3|16
1643002570000|2022-01-24 05:36:10|44860.3|44840.3|44862.8|44842.8|44867.8|44847.8|44860.3|44840.3|3
1643002580000|2022-01-24 05:36:20|44863.8|44843.8|44862.8|44842.8|44865.3|44845.3|44862.8|44842.8|2
1643002590000|2022-01-24 05:36:30|44859.4|44839.4|44855.3|44835.3|44859.4|44839.4|44855.3|44835.3|11
1643002600000|2022-01-24 05:36:40|44852.8|44832.8|44847.8|44827.8|44852.8|44832.8|44847.8|44827.8|13
1643002610000|2022-01-24 05:36:50|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|6
1643002620000|2022-01-24 05:37:00|44847.8|44827.8|44851.9|44831.9|44851.9|44831.9|44847.8|44827.8|2
1643002630000|2022-01-24 05:37:10|44854.4|44834.4|44857.8|44837.8|44857.8|44837.8|44854.4|44834.4|3
1643002640000|2022-01-24 05:37:20|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|44852.8|44832.8|4
1643002650000|2022-01-24 05:37:30|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|0
1643002660000|2022-01-24 05:37:40|44855.3|44835.3|44860.3|44840.3|44862.8|44842.8|44855.3|44835.3|0
1643002670000|2022-01-24 05:37:50|44862.8|44842.8|44862.8|44842.8|44862.8|44842.8|44860.3|44840.3|2
1643002680000|2022-01-24 05:38:00|44860.3|44840.3|44862.8|44842.8|44862.8|44842.8|44860.3|44840.3|2
1643002690000|2022-01-24 05:38:10|44861.9|44841.9|44860.3|44840.3|44861.9|44841.9|44860.3|44840.3|0
1643002700000|2022-01-24 05:38:20|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|44855.3|44835.3|1
1643002710000|2022-01-24 05:38:30|44856.3|44836.3|44855.3|44835.3|44856.9|44836.9|44855.3|44835.3|2
1643002720000|2022-01-24 05:38:40|44857.8|44837.8|44856.3|44836.3|44857.8|44837.8|44855.3|44835.3|1
1643002730000|2022-01-24 05:38:50|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|44857.8|44837.8|0
1643002740000|2022-01-24 05:39:00|44860.3|44840.3|44862.8|44842.8|44862.8|44842.8|44860.3|44840.3|3
1643002750000|2022-01-24 05:39:10|44865.3|44845.3|44868.8|44848.8|44868.8|44848.8|44865.3|44845.3|2
1643002760000|2022-01-24 05:39:20|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|44870.3|44850.3|0
1643002770000|2022-01-24 05:39:30|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|0
1643002780000|2022-01-24 05:39:40|44870.3|44850.3|44870.3|44850.3|44872.8|44852.8|44870.3|44850.3|1
1643002790000|2022-01-24 05:39:50|||||||||3
1643002800000|2022-01-24 05:40:00|44868.8|44848.8|44870.3|44850.3|44870.3|44850.3|44868.8|44848.8|2
1643002810000|2022-01-24 05:40:10|44871.9|44851.9|44875.3|44855.3|44875.3|44855.3|44871.9|44851.9|1
1643002820000|2022-01-24 05:40:20|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44875.3|44855.3|0
1643002830000|2022-01-24 05:40:30|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|0
1643002840000|2022-01-24 05:40:40|44876.3|44856.3|44876.3|44856.3|44876.3|44856.3|44875.3|44855.3|0
1643002850000|2022-01-24 05:40:50|44875.3|44855.3|44875.3|44855.3|44876.3|44856.3|44875.3|44855.3|1
1643002860000|2022-01-24 05:41:00|44877.8|44857.8|44877.8|44857.8|44878.8|44858.8|44875.3|44855.3|2
1643002870000|2022-01-24 05:41:10|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44876.3|44856.3|1
1643002880000|2022-01-24 05:41:20|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|0
1643002890000|2022-01-24 05:41:30|44878.8|44858.8|44875.3|44855.3|44878.8|44858.8|44875.3|44855.3|1
1643002900000|2022-01-24 05:41:40|44877.8|44857.8|44876.3|44856.3|44880.3|44860.3|44875.3|44855.3|2
1643002910000|2022-01-24 05:41:50|44876.9|44856.9|44877.8|44857.8|44880.3|44860.3|44876.3|44856.3|3
1643002920000|2022-01-24 05:42:00|44880.3|44860.3|44885.3|44865.3|44885.3|44865.3|44877.8|44857.8|14
1643002930000|2022-01-24 05:42:10|44884.4|44864.4|44872.8|44852.8|44884.4|44864.4|44871.9|44851.9|0
1643002940000|2022-01-24 05:42:20|44870.3|44850.3|44867.8|44847.8|44870.3|44850.3|44867.8|44847.8|1
1643002950000|2022-01-24 05:42:30|44866.9|44846.9|44871.3|44851.3|44871.3|44851.3|44864.4|44844.4|2
1643002960000|2022-01-24 05:42:40|44870.3|44850.3|44872.8|44852.8|44872.8|44852.8|44869.4|44849.4|1
1643002970000|2022-01-24 05:42:50|44873.8|44853.8|44875.3|44855.3|44875.3|44855.3|44872.8|44852.8|0
1643002980000|2022-01-24 05:43:00|44876.9|44856.9|44880.3|44860.3|44882.8|44862.8|44875.3|44855.3|4
1643002990000|2022-01-24 05:43:10|44877.8|44857.8|44882.8|44862.8|44882.8|44862.8|44877.8|44857.8|2
1643003000000|2022-01-24 05:43:20|44880.3|44860.3|44880.3|44860.3|44882.8|44862.8|44880.3|44860.3|0
1643003010000|2022-01-24 05:43:30|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|0
1643003020000|2022-01-24 05:43:40|44880.3|44860.3|44882.8|44862.8|44882.8|44862.8|44877.8|44857.8|0
1643003030000|2022-01-24 05:43:50|44881.9|44861.9|44881.3|44861.3|44881.9|44861.9|44877.8|44857.8|0
1643003040000|2022-01-24 05:44:00|44880.3|44860.3|44877.8|44857.8|44880.3|44860.3|44877.8|44857.8|1
1643003050000|2022-01-24 05:44:10|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|44877.8|44857.8|0
1643003060000|2022-01-24 05:44:20|44879.4|44859.4|44884.4|44864.4|44884.4|44864.4|44877.8|44857.8|5
1643003070000|2022-01-24 05:44:30|44887.8|44867.8|44890.3|44870.3|44891.9|44871.9|44887.8|44867.8|1
1643003080000|2022-01-24 05:44:40|44891.9|44871.9|44889.4|44869.4|44891.9|44871.9|44889.4|44869.4|0
1643003090000|2022-01-24 05:44:50|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44889.4|44869.4|0
1643003100000|2022-01-24 05:45:00|44887.8|44867.8|44897.8|44877.8|44897.8|44877.8|44887.8|44867.8|13
1643003110000|2022-01-24 05:45:10|44896.9|44876.9|44895.3|44875.3|44896.9|44876.9|44895.3|44875.3|0
1643003120000|2022-01-24 05:45:20|44894.4|44874.4|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|2
1643003130000|2022-01-24 05:45:30|44894.4|44874.4|44894.4|44874.4|44894.4|44874.4|44890.3|44870.3|0
1643003140000|2022-01-24 05:45:40|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44894.4|44874.4|0
1643003150000|2022-01-24 05:45:50|||||||||2
1643003160000|2022-01-24 05:46:00|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|0
1643003170000|2022-01-24 05:46:10|44892.8|44872.8|44894.4|44874.4|44894.4|44874.4|44892.8|44872.8|1
1643003180000|2022-01-24 05:46:20|44892.8|44872.8|44886.3|44866.3|44892.8|44872.8|44886.3|44866.3|3
1643003190000|2022-01-24 05:46:30|44885.3|44865.3|44880.9|44860.9|44885.3|44865.3|44880.9|44860.9|1
1643003200000|2022-01-24 05:46:40|44877.8|44857.8|44872.8|44852.8|44877.8|44857.8|44872.8|44852.8|0
1643003210000|2022-01-24 05:46:50|44870.3|44850.3|44872.8|44852.8|44872.8|44852.8|44870.3|44850.3|3
1643003220000|2022-01-24 05:47:00|44875.3|44855.3|44886.9|44866.9|44897.8|44877.8|44872.8|44852.8|39
1643003230000|2022-01-24 05:47:10|44885.3|44865.3|44897.8|44877.8|44900.3|44880.3|44885.3|44865.3|7
1643003240000|2022-01-24 05:47:20|44895.3|44875.3|44897.8|44877.8|44900.3|44880.3|44895.3|44875.3|1
1643003250000|2022-01-24 05:47:30|44896.3|44876.3|44895.3|44875.3|44896.3|44876.3|44895.3|44875.3|0
1643003260000|2022-01-24 05:47:40|44894.4|44874.4|44891.3|44871.3|44894.4|44874.4|44890.3|44870.3|3
1643003270000|2022-01-24 05:47:50|44894.4|44874.4|44892.8|44872.8|44895.3|44875.3|44890.3|44870.3|2
1643003280000|2022-01-24 05:48:00|44895.3|44875.3|44895.3|44875.3|44897.8|44877.8|44895.3|44875.3|4
1643003290000|2022-01-24 05:48:10|44897.8|44877.8|44895.3|44875.3|44897.8|44877.8|44895.3|44875.3|1
1643003300000|2022-01-24 05:48:20|44896.3|44876.3|44900.3|44880.3|44900.3|44880.3|44895.3|44875.3|1
1643003310000|2022-01-24 05:48:30|44897.8|44877.8|44895.3|44875.3|44897.8|44877.8|44895.3|44875.3|0
1643003320000|2022-01-24 05:48:40|44894.4|44874.4|44892.8|44872.8|44894.4|44874.4|44892.8|44872.8|0
1643003330000|2022-01-24 05:48:50|44890.3|44870.3|44889.4|44869.4|44890.3|44870.3|44889.4|44869.4|1
1643003340000|2022-01-24 05:49:00|44884.4|44864.4|44880.3|44860.3|44884.4|44864.4|44880.3|44860.3|11
1643003350000|2022-01-24 05:49:10|44881.9|44861.9|44882.8|44862.8|44885.3|44865.3|44880.3|44860.3|4
1643003360000|2022-01-24 05:49:20|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44882.8|44862.8|2
1643003370000|2022-01-24 05:49:30|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44880.3|44860.3|0
1643003380000|2022-01-24 05:49:40|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|44880.3|44860.3|1
1643003390000|2022-01-24 05:49:50|44879.4|44859.4|44875.3|44855.3|44879.4|44859.4|44875.3|44855.3|0
1643003400000|2022-01-24 05:50:00|44872.8|44852.8|44875.3|44855.3|44875.3|44855.3|44872.8|44852.8|0
1643003410000|2022-01-24 05:50:10|44874.4|44854.4|44872.8|44852.8|44874.4|44854.4|44872.8|44852.8|1
1643003420000|2022-01-24 05:50:20|44871.9|44851.9|44855.3|44835.3|44871.9|44851.9|44855.3|44835.3|5
1643003430000|2022-01-24 05:50:30|44853.8|44833.8|44850.3|44830.3|44853.8|44833.8|44846.9|44826.9|4
1643003440000|2022-01-24 05:50:40|44852.8|44832.8|44851.3|44831.3|44852.8|44832.8|44850.3|44830.3|1
1643003450000|2022-01-24 05:50:50|44852.8|44832.8|44852.8|44832.8|44852.8|44832.8|44852.8|44832.8|0
1643003460000|2022-01-24 05:51:00|44850.3|44830.3|44852.8|44832.8|44852.8|44832.8|44847.8|44827.8|4
1643003470000|2022-01-24 05:51:10|||||||||2
1643003480000|2022-01-24 05:51:20|44851.9|44831.9|44850.3|44830.3|44851.9|44831.9|44850.3|44830.3|0
1643003490000|2022-01-24 05:51:30|44852.8|44832.8|44852.8|44832.8|44857.8|44837.8|44852.8|44832.8|4
1643003500000|2022-01-24 05:51:40|44850.3|44830.3|44850.3|44830.3|44852.8|44832.8|44850.3|44830.3|0
1643003510000|2022-01-24 05:51:50|44852.8|44832.8|44847.8|44827.8|44852.8|44832.8|44847.8|44827.8|1
1643003520000|2022-01-24 05:52:00|44849.4|44829.4|44850.3|44830.3|44852.8|44832.8|44849.4|44829.4|0
1643003530000|2022-01-24 05:52:10|44849.4|44829.4|44847.8|44827.8|44852.8|44832.8|44847.8|44827.8|1
1643003540000|2022-01-24 05:52:20|44846.3|44826.3|44845.3|44825.3|44847.8|44827.8|44845.3|44825.3|0
1643003550000|2022-01-24 05:52:30|44846.9|44826.9|44845.3|44825.3|44847.8|44827.8|44845.3|44825.3|2
1643003560000|2022-01-24 05:52:40|44842.8|44822.8|44839.4|44819.4|44842.8|44822.8|44837.8|44817.8|5
1643003570000|2022-01-24 05:52:50|44837.8|44817.8|44840.3|44820.3|44840.3|44820.3|44837.8|44817.8|1
1643003580000|2022-01-24 05:53:00|44841.3|44821.3|44843.8|44823.8|44843.8|44823.8|44840.3|44820.3|9
1643003590000|2022-01-24 05:53:10|44845.3|44825.3|44846.3|44826.3|44849.4|44829.4|44845.3|44825.3|2
1643003600000|2022-01-24 05:53:20|44845.3|44825.3|44842.8|44822.8|44845.3|44825.3|44842.8|44822.8|2
1643003610000|2022-01-24 05:53:30|||||||||1
1643003620000|2022-01-24 05:53:40|44841.9|44821.9|44841.3|44821.3|44842.8|44822.8|44840.3|44820.3|1
1643003630000|2022-01-24 05:53:50|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|44840.3|44820.3|1
1643003640000|2022-01-24 05:54:00|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|4
1643003650000|2022-01-24 05:54:10|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|1
1643003660000|2022-01-24 05:54:20|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|0
1643003680000|2022-01-24 05:54:40|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|0
1643003690000|2022-01-24 05:54:50|44840.3|44820.3|44832.8|44812.8|44840.3|44820.3|44832.8|44812.8|9
1643003700000|2022-01-24 05:55:00|44830.3|44810.3|44842.8|44822.8|44842.8|44822.8|44830.3|44810.3|7
1643003710000|2022-01-24 05:55:10|44845.3|44825.3|44850.3|44830.3|44850.3|44830.3|44842.8|44822.8|3
1643003720000|2022-01-24 05:55:20|44847.8|44827.8|44847.8|44827.8|44847.8|44827.8|44846.3|44826.3|1
1643003730000|2022-01-24 05:55:30|44845.3|44825.3|44842.8|44822.8|44845.3|44825.3|44842.8|44822.8|1
1643003740000|2022-01-24 05:55:40|44840.3|44820.3|44835.3|44815.3|44840.3|44820.3|44835.3|44815.3|3
1643003750000|2022-01-24 05:55:50|44832.8|44812.8|44837.8|44817.8|44837.8|44817.8|44832.8|44812.8|2
1643003760000|2022-01-24 05:56:00|44836.9|44816.9|44838.8|44818.8|44838.8|44818.8|44835.3|44815.3|2
1643003770000|2022-01-24 05:56:10|44840.3|44820.3|44840.3|44820.3|44842.8|44822.8|44840.3|44820.3|2
1643003780000|2022-01-24 05:56:20|44842.8|44822.8|44842.8|44822.8|44842.8|44822.8|44840.3|44820.3|0
1643003790000|2022-01-24 05:56:30|44841.9|44821.9|44842.8|44822.8|44842.8|44822.8|44840.3|44820.3|2
1643003800000|2022-01-24 05:56:40|||||||||1
1643003810000|2022-01-24 05:56:50|44841.9|44821.9|44840.3|44820.3|44841.9|44821.9|44840.3|44820.3|0
1643003820000|2022-01-24 05:57:00|44839.4|44819.4|44842.8|44822.8|44842.8|44822.8|44837.8|44817.8|5
1643003830000|2022-01-24 05:57:10|44840.3|44820.3|44837.8|44817.8|44840.3|44820.3|44837.8|44817.8|0
1643003850000|2022-01-24 05:57:30|44840.3|44820.3|44835.3|44815.3|44840.3|44820.3|44835.3|44815.3|2
1643003860000|2022-01-24 05:57:40|44837.8|44817.8|44840.3|44820.3|44840.3|44820.3|44835.3|44815.3|0
1643003870000|2022-01-24 05:57:50|44841.3|44821.3|44842.8|44822.8|44842.8|44822.8|44841.3|44821.3|1
1643003890000|2022-01-24 05:58:10|44841.9|44821.9|44842.8|44822.8|44845.3|44825.3|44840.3|44820.3|1
1643003900000|2022-01-24 05:58:20|44845.3|44825.3|44845.3|44825.3|44845.3|44825.3|44842.8|44822.8|0
1643003910000|2022-01-24 05:58:30|44846.3|44826.3|44848.8|44828.8|44848.8|44828.8|44846.3|44826.3|2
1643003920000|2022-01-24 05:58:40|44847.8|44827.8|44845.3|44825.3|44850.3|44830.3|44845.3|44825.3|0
1643003940000|2022-01-24 05:59:00|44842.8|44822.8|44840.3|44820.3|44842.8|44822.8|44840.3|44820.3|3
1643003950000|2022-01-24 05:59:10|||||||||2
1643003960000|2022-01-24 05:59:20|44837.8|44817.8|44832.8|44812.8|44840.3|44820.3|44832.8|44812.8|7
1643003970000|2022-01-24 05:59:30|44835.3|44815.3|44830.3|44810.3|44835.3|44815.3|44830.3|44810.3|3
1643003980000|2022-01-24 05:59:40|||||||||2
1643003990000|2022-01-24 05:59:50|44829.4|44809.4|44825.3|44805.3|44830.3|44810.3|44824.4|44804.4|10
1643004000000|2022-01-24 06:00:00|44827.8|44807.8|44827.8|44807.8|44830.3|44810.3|44827.8|44807.8|3
1643004010000|2022-01-24 06:00:10|44825.3|44805.3|44816.9|44796.9|44825.3|44805.3|44816.9|44796.9|6
1643004020000|2022-01-24 06:00:20|44814.4|44794.4|44793.8|44773.8|44814.4|44794.4|44781.3|44761.3|37
1643004030000|2022-01-24 06:00:30|44792.2|44772.2|44797.8|44777.8|44797.8|44777.8|44790.3|44770.3|20
1643004040000|2022-01-24 06:00:40|44798.8|44778.8|44802.8|44782.8|44802.8|44782.8|44798.8|44778.8|0
1643004050000|2022-01-24 06:00:50|44805.3|44785.3|44797.8|44777.8|44805.3|44785.3|44797.8|44777.8|2
1643004060000|2022-01-24 06:01:00|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44796.9|44776.9|8
1643004070000|2022-01-24 06:01:10|44802.8|44782.8|44805.3|44785.3|44805.3|44785.3|44800.3|44780.3|9
1643004080000|2022-01-24 06:01:20|44804.4|44784.4|44800.3|44780.3|44804.4|44784.4|44800.3|44780.3|3
1643004090000|2022-01-24 06:01:30|44797.8|44777.8|44789.4|44769.4|44797.8|44777.8|44789.4|44769.4|4
1643004100000|2022-01-24 06:01:40|44787.8|44767.8|44785.3|44765.3|44789.4|44769.4|44784.4|44764.4|5
1643004110000|2022-01-24 06:01:50|44786.9|44766.9|44784.4|44764.4|44786.9|44766.9|44781.9|44761.9|4
1643004120000|2022-01-24 06:02:00|44785.3|44765.3|44786.9|44766.9|44786.9|44766.9|44784.4|44764.4|3
1643004130000|2022-01-24 06:02:10|44787.8|44767.8|44785.3|44765.3|44787.8|44767.8|44785.3|44765.3|2
1643004140000|2022-01-24 06:02:20|44786.9|44766.9|44791.6|44771.6|44791.6|44771.6|44783.4|44763.4|5
1643004150000|2022-01-24 06:02:30|44790|44770|44793.4|44773.4|44793.4|44773.4|44790|44770|4
1643004160000|2022-01-24 06:02:40|44792.5|44772.5|44785.9|44765.9|44792.5|44772.5|44785.9|44765.9|4
1643004170000|2022-01-24 06:02:50|44783.4|44763.4|44780.9|44760.9|44785.9|44765.9|44780.9|44760.9|6
1643004180000|2022-01-24 06:03:00|44783.4|44763.4|44778.4|44758.4|44783.4|44763.4|44778.4|44758.4|13
1643004200000|2022-01-24 06:03:20|44779.4|44759.4|44773.4|44753.4|44780.9|44760.9|44773.4|44753.4|10
1643004210000|2022-01-24 06:03:30|44771.6|44751.6|44755.9|44735.9|44771.6|44751.6|44753.4|44733.4|41
1643004220000|2022-01-24 06:03:40|44757.5|44737.5|44750.9|44730.9|44757.5|44737.5|44750.9|44730.9|5
1643004230000|2022-01-24 06:03:50|44750|44730|44719.4|44699.4|44750.9|44730.9|44718.4|44698.4|20
1643004240000|2022-01-24 06:04:00|44720.9|44700.9|44725.9|44705.9|44728.4|44708.4|44720.9|44700.9|27
1643004250000|2022-01-24 06:04:10|44723.4|44703.4|44724.4|44704.4|44724.4|44704.4|44720.9|44700.9|8
1643004260000|2022-01-24 06:04:20|44725.9|44705.9|44716.6|44696.6|44725.9|44705.9|44716.6|44696.6|8
1643004270000|2022-01-24 06:04:30|44712.5|44692.5|44715|44695|44715|44695|44712.5|44692.5|6
1643004280000|2022-01-24 06:04:40|44712.5|44692.5|44705|44685|44712.5|44692.5|44705|44685|8
1643004290000|2022-01-24 06:04:50|44707.5|44687.5|44712.5|44692.5|44713.4|44693.4|44707.5|44687.5|7
1643004300000|2022-01-24 06:05:00|44713.4|44693.4|44734.4|44714.4|44734.4|44714.4|44713.4|44693.4|15
1643004310000|2022-01-24 06:05:10|44733.4|44713.4|44740|44720|44742.5|44722.5|44733.4|44713.4|4
1643004320000|2022-01-24 06:05:20|44740.9|44720.9|44735.9|44715.9|44742.5|44722.5|44735.9|44715.9|4
1643004330000|2022-01-24 06:05:30|44734.4|44714.4|44738.4|44718.4|44738.4|44718.4|44728.4|44708.4|11
1643004340000|2022-01-24 06:05:40|44735.9|44715.9|44738.4|44718.4|44738.4|44718.4|44735.9|44715.9|3
1643004350000|2022-01-24 06:05:50|44743.4|44723.4|44748.4|44728.4|44748.4|44728.4|44743.4|44723.4|13
1643004360000|2022-01-24 06:06:00|44747.5|44727.5|44747.5|44727.5|44748.4|44728.4|44745.9|44725.9|9
1643004370000|2022-01-24 06:06:10|44745.9|44725.9|44750.9|44730.9|44750.9|44730.9|44745.9|44725.9|1
1643004380000|2022-01-24 06:06:20|44748.4|44728.4|44748.4|44728.4|44750.9|44730.9|44748.4|44728.4|7
1643004390000|2022-01-24 06:06:30|44750.9|44730.9|44753.4|44733.4|44753.4|44733.4|44750.9|44730.9|3
1643004400000|2022-01-24 06:06:40|44754.4|44734.4|44753.4|44733.4|44755.9|44735.9|44753.4|44733.4|6
1643004410000|2022-01-24 06:06:50|44755.9|44735.9|44753.4|44733.4|44758.4|44738.4|44753.4|44733.4|9
1643004420000|2022-01-24 06:07:00|44750.9|44730.9|44750.9|44730.9|44753.4|44733.4|44750.9|44730.9|3
1643004430000|2022-01-24 06:07:10|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|1
1643004440000|2022-01-24 06:07:20|44749.4|44729.4|44748.4|44728.4|44750.9|44730.9|44748.4|44728.4|4
1643004450000|2022-01-24 06:07:30|44745.9|44725.9|44737.5|44717.5|44747.5|44727.5|44737.5|44717.5|15
1643004460000|2022-01-24 06:07:40|44736.6|44716.6|44737.5|44717.5|44738.4|44718.4|44735|44715|5
1643004470000|2022-01-24 06:07:50|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|0
1643004480000|2022-01-24 06:08:00|44738.4|44718.4|44756.6|44736.6|44756.6|44736.6|44738.4|44718.4|10
1643004490000|2022-01-24 06:08:10|44755.6|44735.6|44759.1|44739.1|44759.1|44739.1|44755|44735|1
1643004500000|2022-01-24 06:08:20|44756.6|44736.6|44756.6|44736.6|44756.6|44736.6|44756.6|44736.6|1
1643004510000|2022-01-24 06:08:30|44757.5|44737.5|44750.6|44730.6|44758.1|44738.1|44750.6|44730.6|3
1643004520000|2022-01-24 06:08:40|44749.1|44729.1|44741.6|44721.6|44749.1|44729.1|44739.1|44719.1|5
1643004530000|2022-01-24 06:08:50|44739.1|44719.1|44741.6|44721.6|44741.6|44721.6|44736.6|44716.6|0
1643004540000|2022-01-24 06:09:00|44739.1|44719.1|44749.1|44729.1|44751.6|44731.6|44736.6|44716.6|11
1643004550000|2022-01-24 06:09:10|44746.6|44726.6|44750.6|44730.6|44750.6|44730.6|44745.6|44725.6|2
1643004560000|2022-01-24 06:09:20|44749.1|44729.1|44746.6|44726.6|44749.1|44729.1|44746.6|44726.6|0
1643004570000|2022-01-24 06:09:30|44750.6|44730.6|44754.1|44734.1|44754.1|44734.1|44749.1|44729.1|1
1643004580000|2022-01-24 06:09:40|44753.1|44733.1|44774.1|44754.1|44774.7|44754.7|44753.1|44733.1|3
1643004590000|2022-01-24 06:09:50|44776.6|44756.6|44776.6|44756.6|44778.1|44758.1|44775.6|44755.6|14
1643004600000|2022-01-24 06:10:00|44775.6|44755.6|44779.1|44759.1|44779.1|44759.1|44773.4|44753.4|6
1643004610000|2022-01-24 06:10:10|44780.6|44760.6|44789.1|44769.1|44789.1|44769.1|44780.6|44760.6|10
1643004620000|2022-01-24 06:10:20|44788.4|44768.4|44798.1|44778.1|44798.1|44778.1|44787.5|44767.5|4
1643004630000|2022-01-24 06:10:30|44800.6|44780.6|44801.6|44781.6|44804.1|44784.1|44799.1|44779.1|15
1643004640000|2022-01-24 06:10:40|44804.1|44784.1|44804.1|44784.1|44806.6|44786.6|44800.6|44780.6|20
1643004650000|2022-01-24 06:10:50|44803.1|44783.1|44800.6|44780.6|44804.1|44784.1|44800.6|44780.6|7
1643004660000|2022-01-24 06:11:00|44799.1|44779.1|44804.1|44784.1|44804.1|44784.1|44799.1|44779.1|1
1643004670000|2022-01-24 06:11:10|44805|44785|44811.6|44791.6|44814.7|44794.7|44805|44785|10
1643004680000|2022-01-24 06:11:20|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|4
1643004690000|2022-01-24 06:11:30|44813.1|44793.1|44808.1|44788.1|44813.1|44793.1|44808.1|44788.1|0
1643004700000|2022-01-24 06:11:40|44805.6|44785.6|44801.6|44781.6|44805.6|44785.6|44801.6|44781.6|2
1643004710000|2022-01-24 06:11:50|44799.1|44779.1|44796.6|44776.6|44801.6|44781.6|44796.6|44776.6|3
1643004720000|2022-01-24 06:12:00|44799.1|44779.1|44791.6|44771.6|44799.1|44779.1|44790.6|44770.6|8
1643004730000|2022-01-24 06:12:10|44790.6|44770.6|44794.1|44774.1|44794.1|44774.1|44790.6|44770.6|2
1643004740000|2022-01-24 06:12:20|44795|44775|44799.1|44779.1|44799.1|44779.1|44794.1|44774.1|3
1643004750000|2022-01-24 06:12:30|44796.6|44776.6|44796.6|44776.6|44796.6|44776.6|44796.6|44776.6|1
1643004760000|2022-01-24 06:12:40|44795.6|44775.6|44799.1|44779.1|44799.1|44779.1|44795.6|44775.6|1
1643004770000|2022-01-24 06:12:50|44798.1|44778.1|44795.6|44775.6|44798.1|44778.1|44795.6|44775.6|0
1643004780000|2022-01-24 06:13:00|44794.7|44774.7|44795.6|44775.6|44796.6|44776.6|44793.1|44773.1|4
1643004790000|2022-01-24 06:13:10|44793.1|44773.1|44791.6|44771.6|44793.1|44773.1|44791.6|44771.6|2
1643004800000|2022-01-24 06:13:20|44790|44770|44790.6|44770.6|44791.6|44771.6|44787.5|44767.5|1
1643004810000|2022-01-24 06:13:30|44791.6|44771.6|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|3
1643004830000|2022-01-24 06:13:50|44793.1|44773.1|44794.1|44774.1|44796.6|44776.6|44791.6|44771.6|1
1643004840000|2022-01-24 06:14:00|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|1
1643004850000|2022-01-24 06:14:10|||||||||4
1643004860000|2022-01-24 06:14:20|||||||||3
1643004870000|2022-01-24 06:14:30|44789.1|44769.1|44787.5|44767.5|44789.1|44769.1|44787.5|44767.5|0
1643004880000|2022-01-24 06:14:40|44784.1|44764.1|44781.6|44761.6|44784.1|44764.1|44776.6|44756.6|10
1643004890000|2022-01-24 06:14:50|44780.6|44760.6|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|2
1643004900000|2022-01-24 06:15:00|44781.6|44761.6|44780.6|44760.6|44781.6|44761.6|44779.1|44759.1|5
1643004910000|2022-01-24 06:15:10|44779.7|44759.7|44781.6|44761.6|44783.1|44763.1|44778.1|44758.1|12
1643004920000|2022-01-24 06:15:20|44786.6|44766.6|44784.1|44764.1|44786.6|44766.6|44784.1|44764.1|8
1643004930000|2022-01-24 06:15:30|44783.1|44763.1|44786.6|44766.6|44786.6|44766.6|44781.6|44761.6|2
1643004940000|2022-01-24 06:15:40|44785.6|44765.6|44784.1|44764.1|44786.6|44766.6|44781.6|44761.6|3
1643004950000|2022-01-24 06:15:50|44781.6|44761.6|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|0
1643004960000|2022-01-24 06:16:00|44778.1|44758.1|44784.1|44764.1|44784.1|44764.1|44778.1|44758.1|13
1643004970000|2022-01-24 06:16:10|44786.6|44766.6|44785.6|44765.6|44786.6|44766.6|44785.6|44765.6|2
1643004980000|2022-01-24 06:16:20|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1643004990000|2022-01-24 06:16:30|44789.1|44769.1|44785.6|44765.6|44789.1|44769.1|44785.6|44765.6|2
1643005000000|2022-01-24 06:16:40|44786.6|44766.6|44789.1|44769.1|44789.1|44769.1|44786.6|44766.6|0
1643005020000|2022-01-24 06:17:00|44791.6|44771.6|44789.1|44769.1|44795.6|44775.6|44789.1|44769.1|4
1643005030000|2022-01-24 06:17:10|44791.6|44771.6|44794.1|44774.1|44794.1|44774.1|44790.6|44770.6|2
1643005040000|2022-01-24 06:17:20|44791.6|44771.6|44791.6|44771.6|44795.6|44775.6|44791.6|44771.6|2
1643005050000|2022-01-24 06:17:30|44790.6|44770.6|44792.2|44772.2|44792.2|44772.2|44789.7|44769.7|12
1643005060000|2022-01-24 06:17:40|44790.6|44770.6|44788.1|44768.1|44790.6|44770.6|44788.1|44768.1|5
1643005070000|2022-01-24 06:17:50|44787.2|44767.2|44788.1|44768.1|44788.1|44768.1|44787.2|44767.2|0
1643005080000|2022-01-24 06:18:00|44787.2|44767.2|44784.1|44764.1|44787.2|44767.2|44784.1|44764.1|2
1643005090000|2022-01-24 06:18:10|44786.6|44766.6|44789.1|44769.1|44789.1|44769.1|44786.6|44766.6|4
1643005100000|2022-01-24 06:18:20|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1643005110000|2022-01-24 06:18:30|||||||||1
1643005120000|2022-01-24 06:18:40|44785|44765|44776.6|44756.6|44785|44765|44776.6|44756.6|3
1643005130000|2022-01-24 06:18:50|44781.6|44761.6|44785|44765|44785|44765|44779.1|44759.1|8
1643005140000|2022-01-24 06:19:00|44786.6|44766.6|44778.1|44758.1|44786.6|44766.6|44776.6|44756.6|7
1643005150000|2022-01-24 06:19:10|44776.6|44756.6|44776.6|44756.6|44779.1|44759.1|44776.6|44756.6|1
1643005160000|2022-01-24 06:19:20|44779.1|44759.1|44781.6|44761.6|44781.6|44761.6|44776.6|44756.6|0
1643005170000|2022-01-24 06:19:30|44779.1|44759.1|44775.6|44755.6|44779.1|44759.1|44775.6|44755.6|4
1643005180000|2022-01-24 06:19:40|||||||||1
1643005190000|2022-01-24 06:19:50|44774.7|44754.7|44773.1|44753.1|44774.7|44754.7|44773.1|44753.1|4
1643005200000|2022-01-24 06:20:00|44771.6|44751.6|44774.1|44754.1|44775|44755|44771.6|44751.6|5
1643005210000|2022-01-24 06:20:10|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|6
1643005220000|2022-01-24 06:20:20|44771.6|44751.6|44774.1|44754.1|44774.1|44754.1|44771.6|44751.6|8
1643005230000|2022-01-24 06:20:30|44771.6|44751.6|44774.1|44754.1|44774.1|44754.1|44771.6|44751.6|3
1643005240000|2022-01-24 06:20:40|44773.1|44753.1|44771.6|44751.6|44773.1|44753.1|44771.6|44751.6|1
1643005250000|2022-01-24 06:20:50|44770.6|44750.6|44771.6|44751.6|44771.6|44751.6|44770.6|44750.6|1
1643005260000|2022-01-24 06:21:00|44770.6|44750.6|44766.6|44746.6|44776.6|44756.6|44749.7|44729.7|11
1643005270000|2022-01-24 06:21:10|44764.1|44744.1|44774.1|44754.1|44776.6|44756.6|44764.1|44744.1|5
1643005280000|2022-01-24 06:21:20|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|0
1643005290000|2022-01-24 06:21:30|44774.1|44754.1|44769.1|44749.1|44774.1|44754.1|44769.1|44749.1|11
1643005300000|2022-01-24 06:21:40|44771.6|44751.6|44769.1|44749.1|44771.6|44751.6|44769.1|44749.1|0
1643005310000|2022-01-24 06:21:50|44770|44750|44771.6|44751.6|44773.1|44753.1|44770|44750|1
1643005320000|2022-01-24 06:22:00|44772.5|44752.5|44774.1|44754.1|44774.1|44754.1|44772.5|44752.5|3
1643005330000|2022-01-24 06:22:10|44775|44755|44774.1|44754.1|44776.6|44756.6|44774.1|44754.1|0
1643005340000|2022-01-24 06:22:20|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|3
1643005350000|2022-01-24 06:22:30|44780|44760|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|2
1643005360000|2022-01-24 06:22:40|44776.6|44756.6|44779.1|44759.1|44779.1|44759.1|44774.1|44754.1|3
1643005370000|2022-01-24 06:22:50|44776.6|44756.6|44776.6|44756.6|44779.1|44759.1|44774.1|44754.1|7
1643005380000|2022-01-24 06:23:00|44775|44755|44772.5|44752.5|44776.6|44756.6|44771.6|44751.6|25
1643005390000|2022-01-24 06:23:10|44774.1|44754.1|44766.6|44746.6|44774.1|44754.1|44766.6|44746.6|12
1643005400000|2022-01-24 06:23:20|44765.6|44745.6|44771.6|44751.6|44771.6|44751.6|44764.1|44744.1|12
1643005410000|2022-01-24 06:23:30|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|5
1643005420000|2022-01-24 06:23:40|44768.1|44748.1|44766.6|44746.6|44771.6|44751.6|44761.6|44741.6|28
1643005430000|2022-01-24 06:23:50|44768.1|44748.1|44771.6|44751.6|44776.6|44756.6|44766.6|44746.6|3
1643005440000|2022-01-24 06:24:00|44770.6|44750.6|44774.1|44754.1|44775|44755|44769.1|44749.1|4
1643005450000|2022-01-24 06:24:10|44771.6|44751.6|44765.6|44745.6|44774.1|44754.1|44763.1|44743.1|7
1643005460000|2022-01-24 06:24:20|44766.6|44746.6|44769.1|44749.1|44770|44750|44766.6|44746.6|4
1643005470000|2022-01-24 06:24:30|44766.6|44746.6|44766.6|44746.6|44769.1|44749.1|44766.6|44746.6|7
1643005480000|2022-01-24 06:24:40|44769.1|44749.1|44770.6|44750.6|44771.6|44751.6|44769.1|44749.1|2
1643005490000|2022-01-24 06:24:50|44769.1|44749.1|44766.6|44746.6|44769.1|44749.1|44766.6|44746.6|0
1643005500000|2022-01-24 06:25:00|||||||||5
1643005510000|2022-01-24 06:25:10|44767.5|44747.5|44774.1|44754.1|44774.1|44754.1|44767.5|44747.5|10
1643005520000|2022-01-24 06:25:20|44773.1|44753.1|44769.1|44749.1|44773.1|44753.1|44769.1|44749.1|0
1643005530000|2022-01-24 06:25:30|44771.6|44751.6|44771.6|44751.6|44774.1|44754.1|44769.1|44749.1|1
1643005540000|2022-01-24 06:25:40|44772.5|44752.5|44766.6|44746.6|44772.5|44752.5|44766.6|44746.6|8
1643005550000|2022-01-24 06:25:50|44767.5|44747.5|44766.6|44746.6|44769.1|44749.1|44766.6|44746.6|2
1643005560000|2022-01-24 06:26:00|44767.5|44747.5|44766.6|44746.6|44769.1|44749.1|44764.1|44744.1|2
1643005570000|2022-01-24 06:26:10|44769.1|44749.1|44767.5|44747.5|44769.1|44749.1|44764.1|44744.1|9
1643005580000|2022-01-24 06:26:20|44766|44746|44764.1|44744.1|44767.5|44747.5|44761.6|44741.6|15
1643005590000|2022-01-24 06:26:30|44765|44745|44764.1|44744.1|44766.6|44746.6|44761.6|44741.6|14
1643005600000|2022-01-24 06:26:40|44762.5|44742.5|44762.5|44742.5|44765|44745|44761.6|44741.6|7
1643005610000|2022-01-24 06:26:50|44765|44745|44769.1|44749.1|44769.1|44749.1|44761.6|44741.6|4
1643005620000|2022-01-24 06:27:00|44766.6|44746.6|44769.1|44749.1|44769.1|44749.1|44766.6|44746.6|4
1643005630000|2022-01-24 06:27:10|44770|44750|44781.6|44761.6|44781.6|44761.6|44770|44750|15
1643005640000|2022-01-24 06:27:20|44782.5|44762.5|44785|44765|44785|44765|44782.5|44762.5|4
1643005650000|2022-01-24 06:27:30|44782.5|44762.5|44782.5|44762.5|44785|44765|44782.5|44762.5|9
1643005660000|2022-01-24 06:27:40|44783.5|44763.5|44785|44765|44785|44765|44782.5|44762.5|0
1643005670000|2022-01-24 06:27:50|44784.1|44764.1|44785|44765|44785|44765|44781.6|44761.6|2
1643005680000|2022-01-24 06:28:00|44782.5|44762.5|44781.6|44761.6|44785|44765|44781.6|44761.6|2
1643005690000|2022-01-24 06:28:10|44782.5|44762.5|44780|44760|44785|44765|44780|44760|4
1643005700000|2022-01-24 06:28:20|44781.6|44761.6|44785.6|44765.6|44785.6|44765.6|44781.6|44761.6|2
1643005710000|2022-01-24 06:28:30|44784.7|44764.7|44780.6|44760.6|44784.7|44764.7|44780.6|44760.6|0
1643005720000|2022-01-24 06:28:40|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44776.6|44756.6|1
1643005730000|2022-01-24 06:28:50|44780|44760|44781.6|44761.6|44781.6|44761.6|44780|44760|3
1643005740000|2022-01-24 06:29:00|44779.1|44759.1|44781.6|44761.6|44781.6|44761.6|44779.1|44759.1|1
1643005750000|2022-01-24 06:29:10|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|0
1643005760000|2022-01-24 06:29:20|44780|44760|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|2
1643005770000|2022-01-24 06:29:30|44776.6|44756.6|44775.6|44755.6|44776.6|44756.6|44775.6|44755.6|1
1643005780000|2022-01-24 06:29:40|44776.6|44756.6|44771.6|44751.6|44776.6|44756.6|44771.6|44751.6|3
1643005790000|2022-01-24 06:29:50|44774.1|44754.1|44770.6|44750.6|44774.1|44754.1|44770.6|44750.6|2
1643005800000|2022-01-24 06:30:00|44769.1|44749.1|44766.6|44746.6|44769.1|44749.1|44765|44745|4
1643005810000|2022-01-24 06:30:10|44765|44745|44765|44745|44766.6|44746.6|44764.1|44744.1|6
1643005820000|2022-01-24 06:30:20|44766.6|44746.6|44776.6|44756.6|44776.6|44756.6|44766.6|44746.6|3
1643005830000|2022-01-24 06:30:30|44775.6|44755.6|44771.6|44751.6|44776.6|44756.6|44771.6|44751.6|1
1643005840000|2022-01-24 06:30:40|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|4
1643005850000|2022-01-24 06:30:50|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|1
1643005860000|2022-01-24 06:31:00|44765|44745|44772.5|44752.5|44772.5|44752.5|44761.6|44741.6|20
1643005870000|2022-01-24 06:31:10|44775|44755|44775|44755|44777.5|44757.5|44775|44755|1
1643005880000|2022-01-24 06:31:20|44776|44756|44781.6|44761.6|44781.6|44761.6|44776|44756|8
1643005890000|2022-01-24 06:31:30|44779.1|44759.1|44769.1|44749.1|44779.1|44759.1|44769.1|44749.1|3
1643005900000|2022-01-24 06:31:40|44771.6|44751.6|44774.1|44754.1|44774.1|44754.1|44771.6|44751.6|1
1643005910000|2022-01-24 06:31:50|44775|44755|44781.6|44761.6|44781.6|44761.6|44775|44755|12
1643005920000|2022-01-24 06:32:00|44779.1|44759.1|44776.6|44756.6|44781.6|44761.6|44776.6|44756.6|3
1643005930000|2022-01-24 06:32:10|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|2
1643005940000|2022-01-24 06:32:20|44776.6|44756.6|44782.5|44762.5|44782.5|44762.5|44776.6|44756.6|1
1643005950000|2022-01-24 06:32:30|44785|44765|44785|44765|44785|44765|44785|44765|5
1643005960000|2022-01-24 06:32:40|44786.6|44766.6|44789.1|44769.1|44790.6|44770.6|44786.6|44766.6|6
1643005970000|2022-01-24 06:32:50|44787.5|44767.5|44786.6|44766.6|44789.1|44769.1|44786.6|44766.6|0
1643005980000|2022-01-24 06:33:00|||||||||2
1643006000000|2022-01-24 06:33:20|44787.5|44767.5|44786.6|44766.6|44789.1|44769.1|44786.6|44766.6|5
1643006010000|2022-01-24 06:33:30|44789.1|44769.1|44784.1|44764.1|44789.1|44769.1|44784.1|44764.1|1
1643006020000|2022-01-24 06:33:40|44785.6|44765.6|44789.1|44769.1|44789.1|44769.1|44785.6|44765.6|5
1643006030000|2022-01-24 06:33:50|44787.5|44767.5|44788.1|44768.1|44789.1|44769.1|44786.6|44766.6|3
1643006040000|2022-01-24 06:34:00|44786.6|44766.6|44791.6|44771.6|44791.6|44771.6|44786.6|44766.6|6
1643006050000|2022-01-24 06:34:10|44794.1|44774.1|44797.5|44777.5|44797.5|44777.5|44794.1|44774.1|10
1643006060000|2022-01-24 06:34:20|44800|44780|44801.6|44781.6|44801.6|44781.6|44796.6|44776.6|2
1643006070000|2022-01-24 06:34:30|44799.1|44779.1|44801.6|44781.6|44801.6|44781.6|44799.1|44779.1|1
1643006080000|2022-01-24 06:34:40|44800.6|44780.6|44795|44775|44800.6|44780.6|44795|44775|12
1643006090000|2022-01-24 06:34:50|44793.1|44773.1|44791.6|44771.6|44795|44775|44791.6|44771.6|2
1643006100000|2022-01-24 06:35:00|44790|44770|44785.6|44765.6|44790|44770|44785.6|44765.6|1
1643006110000|2022-01-24 06:35:10|44785|44765|44791.6|44771.6|44791.6|44771.6|44785|44765|1
1643006120000|2022-01-24 06:35:20|44790.6|44770.6|44786.6|44766.6|44791.6|44771.6|44786.6|44766.6|0
1643006130000|2022-01-24 06:35:30|44785.6|44765.6|44782.5|44762.5|44786.6|44766.6|44782.5|44762.5|1
1643006140000|2022-01-24 06:35:40|44786.6|44766.6|44796.6|44776.6|44796.6|44776.6|44786.6|44766.6|6
1643006150000|2022-01-24 06:35:50|44795.6|44775.6|44791.6|44771.6|44796.6|44776.6|44791.6|44771.6|0
1643006160000|2022-01-24 06:36:00|44793.1|44773.1|44796.6|44776.6|44796.6|44776.6|44793.1|44773.1|2
1643006170000|2022-01-24 06:36:10|44795.6|44775.6|44791.6|44771.6|44796.6|44776.6|44791.6|44771.6|2
1643006180000|2022-01-24 06:36:20|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|5
1643006210000|2022-01-24 06:36:50|44784.1|44764.1|44779.1|44759.1|44784.1|44764.1|44779.1|44759.1|3
1643006220000|2022-01-24 06:37:00|44781.6|44761.6|44782.5|44762.5|44782.5|44762.5|44779.1|44759.1|0
1643006240000|2022-01-24 06:37:20|||||||||1
1643006250000|2022-01-24 06:37:30|44785|44765|44781.6|44761.6|44786.6|44766.6|44781.6|44761.6|0
1643006260000|2022-01-24 06:37:40|44782.5|44762.5|44781.6|44761.6|44782.5|44762.5|44781.6|44761.6|0
1643006270000|2022-01-24 06:37:50|44783.1|44763.1|44782.5|44762.5|44784.1|44764.1|44779.1|44759.1|0
1643006280000|2022-01-24 06:38:00|44784.1|44764.1|44791.6|44771.6|44791.6|44771.6|44784.1|44764.1|8
1643006290000|2022-01-24 06:38:10|44794.1|44774.1|44804.1|44784.1|44804.1|44784.1|44794.1|44774.1|4
1643006300000|2022-01-24 06:38:20|44801.6|44781.6|44811.6|44791.6|44811.6|44791.6|44801.6|44781.6|9
1643006310000|2022-01-24 06:38:30|44814.1|44794.1|44816.6|44796.6|44819.1|44799.1|44814.1|44794.1|4
1643006320000|2022-01-24 06:38:40|44815.6|44795.6|44811.6|44791.6|44815.6|44795.6|44811.6|44791.6|3
1643006330000|2022-01-24 06:38:50|44810.6|44790.6|44806.6|44786.6|44810.6|44790.6|44804.1|44784.1|2
1643006340000|2022-01-24 06:39:00|44805.6|44785.6|44806.6|44786.6|44806.6|44786.6|44800.6|44780.6|10
1643006350000|2022-01-24 06:39:10|44808.5|44788.5|44814.1|44794.1|44814.1|44794.1|44808.5|44788.5|3
1643006360000|2022-01-24 06:39:20|44811.6|44791.6|44816.6|44796.6|44816.6|44796.6|44811.6|44791.6|2
1643006370000|2022-01-24 06:39:30|44819.1|44799.1|44810|44790|44819.1|44799.1|44810|44790|1
1643006380000|2022-01-24 06:39:40|44805|44785|44800.6|44780.6|44805|44785|44800.6|44780.6|3
1643006390000|2022-01-24 06:39:50|44796.6|44776.6|44791.6|44771.6|44796.6|44776.6|44791.6|44771.6|3
1643006400000|2022-01-24 06:40:00|44790|44770|44789.1|44769.1|44790|44770|44787.5|44767.5|2
1643006410000|2022-01-24 06:40:10|44785.6|44765.6|44779.1|44759.1|44785.6|44765.6|44776.6|44756.6|5
1643006420000|2022-01-24 06:40:20|44781.6|44761.6|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|0
1643006430000|2022-01-24 06:40:30|44776.6|44756.6|44779.1|44759.1|44779.1|44759.1|44776.6|44756.6|1
1643006440000|2022-01-24 06:40:40|44780|44760|44773.1|44753.1|44781.6|44761.6|44773.1|44753.1|2
1643006450000|2022-01-24 06:40:50|44771.6|44751.6|44775|44755|44775|44755|44771.6|44751.6|1
1643006460000|2022-01-24 06:41:00|44774.1|44754.1|44785.6|44765.6|44785.6|44765.6|44771.6|44751.6|9
1643006470000|2022-01-24 06:41:10|44783.1|44763.1|44776.6|44756.6|44783.1|44763.1|44776.6|44756.6|0
1643006480000|2022-01-24 06:41:20|44774.1|44754.1|44774.1|44754.1|44776.6|44756.6|44769.1|44749.1|0
1643006490000|2022-01-24 06:41:30|44775|44755|44776.6|44756.6|44776.6|44756.6|44772.5|44752.5|3
1643006500000|2022-01-24 06:41:40|44771.6|44751.6|44774.1|44754.1|44776.6|44756.6|44771.6|44751.6|2
1643006510000|2022-01-24 06:41:50|44773.1|44753.1|44776.6|44756.6|44776.6|44756.6|44771.6|44751.6|4
1643006520000|2022-01-24 06:42:00|44779.1|44759.1|44782.5|44762.5|44782.5|44762.5|44779.1|44759.1|3
1643006530000|2022-01-24 06:42:10|44784.1|44764.1|44789.1|44769.1|44789.1|44769.1|44784.1|44764.1|2
1643006540000|2022-01-24 06:42:20|||||||||1
1643006550000|2022-01-24 06:42:30|44786.6|44766.6|44779.1|44759.1|44786.6|44766.6|44779.1|44759.1|6
1643006560000|2022-01-24 06:42:40|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|0
1643006570000|2022-01-24 06:42:50|44776.6|44756.6|44776.6|44756.6|44781.6|44761.6|44776.6|44756.6|1
1643006580000|2022-01-24 06:43:00|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|4
1643006590000|2022-01-24 06:43:10|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|8
1643006600000|2022-01-24 06:43:20|44774.1|44754.1|44776.6|44756.6|44776.6|44756.6|44771.6|44751.6|5
1643006620000|2022-01-24 06:43:40|44774.1|44754.1|44774.1|44754.1|44776.6|44756.6|44774.1|44754.1|4
1643006630000|2022-01-24 06:43:50|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|44776.6|44756.6|3
1643006640000|2022-01-24 06:44:00|44777.5|44757.5|44776.6|44756.6|44781.6|44761.6|44776.6|44756.6|11
1643006650000|2022-01-24 06:44:10|44777.5|44757.5|44779.1|44759.1|44779.1|44759.1|44777.5|44757.5|0
1643006660000|2022-01-24 06:44:20|44778.1|44758.1|44779.1|44759.1|44779.1|44759.1|44776.6|44756.6|0
1643006670000|2022-01-24 06:44:30|44776.6|44756.6|44779.1|44759.1|44779.1|44759.1|44774.1|44754.1|2
1643006680000|2022-01-24 06:44:40|44781.6|44761.6|44795.6|44775.6|44799.1|44779.1|44781.6|44761.6|16
1643006690000|2022-01-24 06:44:50|44794.1|44774.1|44789.1|44769.1|44794.1|44774.1|44789.1|44769.1|1
1643006700000|2022-01-24 06:45:00|44786.6|44766.6|44774.1|44754.1|44786.6|44766.6|44774.1|44754.1|3
1643006710000|2022-01-24 06:45:10|44771.6|44751.6|44774.1|44754.1|44774.1|44754.1|44771.6|44751.6|7
1643006720000|2022-01-24 06:45:20|44771.6|44751.6|44774.1|44754.1|44774.1|44754.1|44769.1|44749.1|1
1643006730000|2022-01-24 06:45:30|44773.1|44753.1|44780|44760|44780|44760|44772.5|44752.5|5
1643006750000|2022-01-24 06:45:50|44781.6|44761.6|44784.1|44764.1|44784.1|44764.1|44781.6|44761.6|3
1643006770000|2022-01-24 06:46:10|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|0
1643006780000|2022-01-24 06:46:20|44789.1|44769.1|44791.6|44771.6|44791.6|44771.6|44789.1|44769.1|2
1643006790000|2022-01-24 06:46:30|44789.1|44769.1|44791.6|44771.6|44791.6|44771.6|44789.1|44769.1|0
1643006800000|2022-01-24 06:46:40|44789.1|44769.1|44785.6|44765.6|44789.1|44769.1|44785.6|44765.6|1
1643006810000|2022-01-24 06:46:50|44786.6|44766.6|44781.6|44761.6|44786.6|44766.6|44781.6|44761.6|1
1643006820000|2022-01-24 06:47:00|44778.1|44758.1|44776.6|44756.6|44779.1|44759.1|44776.6|44756.6|3
1643006830000|2022-01-24 06:47:10|44781.6|44761.6|44776.6|44756.6|44781.6|44761.6|44776.6|44756.6|3
1643006850000|2022-01-24 06:47:30|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|2
1643006860000|2022-01-24 06:47:40|44770|44750|44771.6|44751.6|44771.6|44751.6|44766.6|44746.6|4
1643006870000|2022-01-24 06:47:50|44774.1|44754.1|44771.6|44751.6|44774.1|44754.1|44771.6|44751.6|0
1643006880000|2022-01-24 06:48:00|44774.1|44754.1|44771.6|44751.6|44774.1|44754.1|44771.6|44751.6|1
1643006890000|2022-01-24 06:48:10|44772.5|44752.5|44765.6|44745.6|44773.1|44753.1|44764.1|44744.1|14
1643006900000|2022-01-24 06:48:20|44764.1|44744.1|44766.6|44746.6|44769.1|44749.1|44764.1|44744.1|15
1643006910000|2022-01-24 06:48:30|44764.1|44744.1|44764.1|44744.1|44766.6|44746.6|44761.6|44741.6|6
1643006920000|2022-01-24 06:48:40|44766.6|44746.6|44766.6|44746.6|44767.5|44747.5|44766.6|44746.6|3
1643006930000|2022-01-24 06:48:50|44765.6|44745.6|44754.1|44734.1|44765.6|44745.6|44754.1|44734.1|1
1643006940000|2022-01-24 06:49:00|44755|44735|44754.1|44734.1|44759.1|44739.1|44754.1|44734.1|5
1643006950000|2022-01-24 06:49:10|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|2
1643006960000|2022-01-24 06:49:20|44753.1|44733.1|44759.1|44739.1|44759.1|44739.1|44753.1|44733.1|6
1643006970000|2022-01-24 06:49:30|44760|44740|44759.1|44739.1|44760|44740|44755.6|44735.6|1
1643006980000|2022-01-24 06:49:40|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|44761.6|44741.6|0
1643006990000|2022-01-24 06:49:50|44760.6|44740.6|44756.6|44736.6|44760.6|44740.6|44756.6|44736.6|1
1643007000000|2022-01-24 06:50:00|44759.1|44739.1|44759.1|44739.1|44761.6|44741.6|44756.6|44736.6|7
1643007010000|2022-01-24 06:50:10|44756.6|44736.6|44761.6|44741.6|44761.6|44741.6|44756.6|44736.6|2
1643007020000|2022-01-24 06:50:20|||||||||4
1643007030000|2022-01-24 06:50:30|||||||||14
1643007040000|2022-01-24 06:50:40|||||||||1
1643007050000|2022-01-24 06:50:50|||||||||6
1643007060000|2022-01-24 06:51:00|||||||||9
1643007070000|2022-01-24 06:51:10|44764.1|44744.1|44764.1|44744.1|44766.6|44746.6|44764.1|44744.1|8
1643007080000|2022-01-24 06:51:20|44766.6|44746.6|44770|44750|44770|44750|44764.1|44744.1|8
1643007090000|2022-01-24 06:51:30|44767.5|44747.5|44770.6|44750.6|44774.1|44754.1|44767.5|44747.5|3
1643007100000|2022-01-24 06:51:40|44771.6|44751.6|44766.6|44746.6|44771.6|44751.6|44766.6|44746.6|1
1643007110000|2022-01-24 06:51:50|44769.1|44749.1|44772.5|44752.5|44772.5|44752.5|44769.1|44749.1|2
1643007120000|2022-01-24 06:52:00|44774.1|44754.1|44772.5|44752.5|44774.1|44754.1|44771.6|44751.6|6
1643007130000|2022-01-24 06:52:10|44774.1|44754.1|44769.1|44749.1|44774.1|44754.1|44769.1|44749.1|1
1643007140000|2022-01-24 06:52:20|44766.6|44746.6|44769.1|44749.1|44769.1|44749.1|44766.6|44746.6|0
1643007150000|2022-01-24 06:52:30|44767.5|44747.5|44766.6|44746.6|44767.5|44747.5|44766.6|44746.6|5
1643007160000|2022-01-24 06:52:40|44765.6|44745.6|44764.1|44744.1|44765.6|44745.6|44764.1|44744.1|0
1643007170000|2022-01-24 06:52:50|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|1
1643007180000|2022-01-24 06:53:00|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|44769.1|44749.1|1
1643007190000|2022-01-24 06:53:10|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|44771.6|44751.6|2
1643007200000|2022-01-24 06:53:20|44772.5|44752.5|44786.6|44766.6|44786.6|44766.6|44772.5|44752.5|13
1643007210000|2022-01-24 06:53:30|44787.5|44767.5|44791.6|44771.6|44791.6|44771.6|44787.5|44767.5|1
1643007220000|2022-01-24 06:53:40|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|4
1643007230000|2022-01-24 06:53:50|44793.1|44773.1|44796.6|44776.6|44796.6|44776.6|44791.6|44771.6|2
1643007240000|2022-01-24 06:54:00|44797.5|44777.5|44805|44785|44807.5|44787.5|44797.5|44777.5|9
1643007250000|2022-01-24 06:54:10|44804.1|44784.1|44801.6|44781.6|44804.1|44784.1|44801.6|44781.6|5
1643007260000|2022-01-24 06:54:20|44799.1|44779.1|44784.1|44764.1|44799.1|44779.1|44784.1|44764.1|5
1643007270000|2022-01-24 06:54:30|44783.1|44763.1|44779.1|44759.1|44783.1|44763.1|44779.1|44759.1|1
1643007280000|2022-01-24 06:54:40|44780|44760|44783.1|44763.1|44783.1|44763.1|44780|44760|1
1643007290000|2022-01-24 06:54:50|44785.6|44765.6|44786.6|44766.6|44786.6|44766.6|44783.1|44763.1|2
1643007300000|2022-01-24 06:55:00|44787.5|44767.5|44794.1|44774.1|44796.6|44776.6|44787.5|44767.5|6
1643007310000|2022-01-24 06:55:10|44793.1|44773.1|44789.1|44769.1|44793.1|44773.1|44789.1|44769.1|1
1643007320000|2022-01-24 06:55:20|44791.6|44771.6|44789.1|44769.1|44791.6|44771.6|44789.1|44769.1|1
1643007330000|2022-01-24 06:55:30|44791.6|44771.6|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|0
1643007340000|2022-01-24 06:55:40|44796.6|44776.6|44795|44775|44796.6|44776.6|44794.1|44774.1|0
1643007350000|2022-01-24 06:55:50|44796.6|44776.6|44794.1|44774.1|44796.6|44776.6|44792.5|44772.5|0
1643007360000|2022-01-24 06:56:00|44789.1|44769.1|44789.1|44769.1|44791.6|44771.6|44789.1|44769.1|0
1643007370000|2022-01-24 06:56:10|44791.6|44771.6|44796.6|44776.6|44796.6|44776.6|44791.6|44771.6|3
1643007380000|2022-01-24 06:56:20|44799.1|44779.1|44799.1|44779.1|44804.1|44784.1|44799.1|44779.1|6
1643007390000|2022-01-24 06:56:30|44794.1|44774.1|44796.6|44776.6|44796.6|44776.6|44794.1|44774.1|1
1643007400000|2022-01-24 06:56:40|44799.1|44779.1|44804.1|44784.1|44804.1|44784.1|44799.1|44779.1|0
1643007410000|2022-01-24 06:56:50|44799.1|44779.1|44806.6|44786.6|44806.6|44786.6|44799.1|44779.1|1
1643007420000|2022-01-24 06:57:00|44804.1|44784.1|44809.1|44789.1|44811.6|44791.6|44804.1|44784.1|3
1643007430000|2022-01-24 06:57:10|44810.6|44790.6|44809.1|44789.1|44811.6|44791.6|44809.1|44789.1|5
1643007440000|2022-01-24 06:57:20|44811.6|44791.6|44811.6|44791.6|44811.6|44791.6|44809.1|44789.1|1
1643007450000|2022-01-24 06:57:30|44814.1|44794.1|44811.6|44791.6|44814.1|44794.1|44811.6|44791.6|2
1643007460000|2022-01-24 06:57:40|44814.1|44794.1|44813.1|44793.1|44814.1|44794.1|44813.1|44793.1|8
1643007470000|2022-01-24 06:57:50|44814.1|44794.1|44816.6|44796.6|44816.6|44796.6|44811.6|44791.6|3
1643007480000|2022-01-24 06:58:00|44815.6|44795.6|44811.6|44791.6|44815.6|44795.6|44811.6|44791.6|4
1643007490000|2022-01-24 06:58:10|44812.5|44792.5|44809.1|44789.1|44812.5|44792.5|44809.1|44789.1|3
1643007500000|2022-01-24 06:58:20|44810|44790|44809.1|44789.1|44814.1|44794.1|44809.1|44789.1|2
1643007510000|2022-01-24 06:58:30|44808.1|44788.1|44811.6|44791.6|44811.6|44791.6|44806.6|44786.6|1
1643007520000|2022-01-24 06:58:40|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|4
1643007530000|2022-01-24 06:58:50|44814.1|44794.1|44816.6|44796.6|44819.1|44799.1|44814.1|44794.1|0
1643007540000|2022-01-24 06:59:00|44817.5|44797.5|44816.6|44796.6|44821.6|44801.6|44816.6|44796.6|8
1643007550000|2022-01-24 06:59:10|44814.1|44794.1|44818.1|44798.1|44821.6|44801.6|44814.1|44794.1|7
1643007560000|2022-01-24 06:59:20|44816.6|44796.6|44816.6|44796.6|44819.1|44799.1|44816.6|44796.6|0
1643007570000|2022-01-24 06:59:30|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|44811.6|44791.6|2
1643007580000|2022-01-24 06:59:40|44811.6|44791.6|44814.1|44794.1|44816.6|44796.6|44811.6|44791.6|2
1643007590000|2022-01-24 06:59:50|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44811.6|44791.6|0
1643007600000|2022-01-24 07:00:00|44814.1|44794.1|44815.6|44795.6|44821.6|44801.6|44813.1|44793.1|20
1643007610000|2022-01-24 07:00:10|44816.6|44796.6|44803.1|44783.1|44816.6|44796.6|44803.1|44783.1|5
1643007620000|2022-01-24 07:00:20|44801.6|44781.6|44806.6|44786.6|44806.6|44786.6|44796.6|44776.6|7
1643007630000|2022-01-24 07:00:30|44807.5|44787.5|44811.6|44791.6|44811.6|44791.6|44806.6|44786.6|1
1643007640000|2022-01-24 07:00:40|44806.6|44786.6|44806.6|44786.6|44806.6|44786.6|44800.6|44780.6|13
1643007650000|2022-01-24 07:00:50|44805.6|44785.6|44799.1|44779.1|44805.6|44785.6|44799.1|44779.1|5
1643007660000|2022-01-24 07:01:00|44798.1|44778.1|44788.1|44768.1|44798.1|44778.1|44788.1|44768.1|4
1643007670000|2022-01-24 07:01:10|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|4
1643007680000|2022-01-24 07:01:20|44790.6|44770.6|44786.6|44766.6|44791.6|44771.6|44786.6|44766.6|4
1643007690000|2022-01-24 07:01:30|44791.6|44771.6|44790.6|44770.6|44791.6|44771.6|44790.6|44770.6|1
1643007700000|2022-01-24 07:01:40|44788.1|44768.1|44784.1|44764.1|44788.1|44768.1|44784.1|44764.1|6
1643007710000|2022-01-24 07:01:50|44781.6|44761.6|44771.6|44751.6|44781.6|44761.6|44770|44750|7
1643007720000|2022-01-24 07:02:00|44769.1|44749.1|44764.1|44744.1|44769.1|44749.1|44764.1|44744.1|4
1643007730000|2022-01-24 07:02:10|44761.6|44741.6|44765|44745|44765|44745|44761.6|44741.6|6
1643007740000|2022-01-24 07:02:20|44765.6|44745.6|44766.6|44746.6|44766.6|44746.6|44764.1|44744.1|0
1643007750000|2022-01-24 07:02:30|44767.5|44747.5|44774.1|44754.1|44774.1|44754.1|44767.5|44747.5|8
1643007760000|2022-01-24 07:02:40|44776.6|44756.6|44774.1|44754.1|44779.1|44759.1|44774.1|44754.1|4
1643007770000|2022-01-24 07:02:50|44779.1|44759.1|44784.1|44764.1|44784.1|44764.1|44779.1|44759.1|2
1643007780000|2022-01-24 07:03:00|44783.1|44763.1|44778.1|44758.1|44783.1|44763.1|44778.1|44758.1|1
1643007790000|2022-01-24 07:03:10|44776.6|44756.6|44770.6|44750.6|44776.6|44756.6|44766.6|44746.6|4
1643007800000|2022-01-24 07:03:20|44770|44750|44776.6|44756.6|44776.6|44756.6|44769.1|44749.1|0
1643007810000|2022-01-24 07:03:30|44779.1|44759.1|44779.1|44759.1|44779.1|44759.1|44776.6|44756.6|1
1643007820000|2022-01-24 07:03:40|44776.6|44756.6|44771.6|44751.6|44776.6|44756.6|44771.6|44751.6|1
1643007830000|2022-01-24 07:03:50|44774.1|44754.1|44771.6|44751.6|44774.1|44754.1|44769.1|44749.1|3
1643007840000|2022-01-24 07:04:00|44770.6|44750.6|44769.1|44749.1|44770.6|44750.6|44769.1|44749.1|0
1643007860000|2022-01-24 07:04:20|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|44770.6|44750.6|7
1643007870000|2022-01-24 07:04:30|44766.6|44746.6|44766.6|44746.6|44769.1|44749.1|44764.1|44744.1|6
1643007880000|2022-01-24 07:04:40|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1643007890000|2022-01-24 07:04:50|||||||||5
1643007900000|2022-01-24 07:05:00|44765|44745|44766.6|44746.6|44766.6|44746.6|44760.6|44740.6|8
1643007910000|2022-01-24 07:05:10|44769.1|44749.1|44764.1|44744.1|44769.1|44749.1|44764.1|44744.1|0
1643007920000|2022-01-24 07:05:20|44765|44745|44766.6|44746.6|44766.6|44746.6|44764.1|44744.1|2
1643007930000|2022-01-24 07:05:30|44765|44745|44766.6|44746.6|44769.1|44749.1|44764.1|44744.1|3
1643007940000|2022-01-24 07:05:40|44764.1|44744.1|44761.6|44741.6|44766.6|44746.6|44761.6|44741.6|1
1643007950000|2022-01-24 07:05:50|44762.5|44742.5|44764.1|44744.1|44764.1|44744.1|44761.6|44741.6|0
1643007960000|2022-01-24 07:06:00|44766.6|44746.6|44761.6|44741.6|44766.6|44746.6|44761.6|44741.6|3
1643007970000|2022-01-24 07:06:10|44760|44740|44762.5|44742.5|44762.5|44742.5|44757.5|44737.5|3
1643007980000|2022-01-24 07:06:20|44759.1|44739.1|44754.1|44734.1|44759.1|44739.1|44751.6|44731.6|6
1643007990000|2022-01-24 07:06:30|44755|44735|44761.6|44741.6|44764.1|44744.1|44755|44735|2
1643008000000|2022-01-24 07:06:40|44759.1|44739.1|44756.6|44736.6|44759.1|44739.1|44756.6|44736.6|1
1643008010000|2022-01-24 07:06:50|44755.7|44735.7|44764.1|44744.1|44764.1|44744.1|44755.7|44735.7|1
1643008020000|2022-01-24 07:07:00|44765|44745|44761.6|44741.6|44766.6|44746.6|44761.6|44741.6|0
1643008030000|2022-01-24 07:07:10|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|1
1643008040000|2022-01-24 07:07:20|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|1
1643008050000|2022-01-24 07:07:30|||||||||1
1643008060000|2022-01-24 07:07:40|44760|44740|44766.6|44746.6|44769.1|44749.1|44760|44740|1
1643008070000|2022-01-24 07:07:50|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|0
1643008080000|2022-01-24 07:08:00|44765|44745|44760.7|44740.7|44766.6|44746.6|44759.7|44739.7|3
1643008090000|2022-01-24 07:08:10|44761.6|44741.6|44765.7|44745.7|44765.7|44745.7|44761.6|44741.6|2
1643008100000|2022-01-24 07:08:20|44766.6|44746.6|44764.1|44744.1|44768.2|44748.2|44764.1|44744.1|1
1643008110000|2022-01-24 07:08:30|44766.6|44746.6|44765.7|44745.7|44769.1|44749.1|44761.6|44741.6|2
1643008120000|2022-01-24 07:08:40|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44761.6|44741.6|1
1643008130000|2022-01-24 07:08:50|44763.2|44743.2|44764.1|44744.1|44764.1|44744.1|44761.6|44741.6|0
1643008140000|2022-01-24 07:09:00|44765|44745|44761.6|44741.6|44766.6|44746.6|44761.6|44741.6|2
1643008150000|2022-01-24 07:09:10|||||||||1
1643008170000|2022-01-24 07:09:30|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|44759.1|44739.1|2
1643008180000|2022-01-24 07:09:40|44754.1|44734.1|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|8
1643008190000|2022-01-24 07:09:50|44748.2|44728.2|44748.2|44728.2|44750.7|44730.7|44747.2|44727.2|7
1643008200000|2022-01-24 07:10:00|44745.7|44725.7|44736.6|44716.6|44745.7|44725.7|44735.7|44715.7|6
1643008210000|2022-01-24 07:10:10|44735.7|44715.7|44751.6|44731.6|44754.1|44734.1|44735.7|44715.7|4
1643008220000|2022-01-24 07:10:20|44749.1|44729.1|44751.6|44731.6|44751.6|44731.6|44745|44725|6
1643008240000|2022-01-24 07:10:40|44754.1|44734.1|44751.6|44731.6|44754.1|44734.1|44751.6|44731.6|1
1643008250000|2022-01-24 07:10:50|44754.1|44734.1|44776.6|44756.6|44776.6|44756.6|44751.6|44731.6|3
1643008260000|2022-01-24 07:11:00|44775.7|44755.7|44765.7|44745.7|44775.7|44755.7|44765.7|44745.7|9
1643008270000|2022-01-24 07:11:10|44766.6|44746.6|44769.1|44749.1|44769.1|44749.1|44766.6|44746.6|0
1643008280000|2022-01-24 07:11:20|44771.6|44751.6|44781.6|44761.6|44781.6|44761.6|44771.6|44751.6|3
1643008290000|2022-01-24 07:11:30|44780.7|44760.7|44779.1|44759.1|44780.7|44760.7|44779.1|44759.1|2
1643008300000|2022-01-24 07:11:40|44777.2|44757.2|44774.1|44754.1|44777.2|44757.2|44774.1|44754.1|1
1643008320000|2022-01-24 07:12:00|44771.6|44751.6|44769.1|44749.1|44771.6|44751.6|44769.1|44749.1|5
1643008330000|2022-01-24 07:12:10|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|1
1643008340000|2022-01-24 07:12:20|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|44764.1|44744.1|1
1643008360000|2022-01-24 07:12:40|44759.1|44739.1|44756.6|44736.6|44761.6|44741.6|44756.6|44736.6|3
1643008370000|2022-01-24 07:12:50|44761.6|44741.6|44764.1|44744.1|44764.1|44744.1|44760.7|44740.7|4
1643008380000|2022-01-24 07:13:00|44761.6|44741.6|44752.2|44732.2|44761.6|44741.6|44752.2|44732.2|8
1643008390000|2022-01-24 07:13:10|44749.1|44729.1|44744.1|44724.1|44749.1|44729.1|44743.2|44723.2|1
1643008400000|2022-01-24 07:13:20|||||||||1
1643008410000|2022-01-24 07:13:30|44746.6|44726.6|44751.6|44731.6|44754.1|44734.1|44746.6|44726.6|0
1643008420000|2022-01-24 07:13:40|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1643008430000|2022-01-24 07:13:50|44746.6|44726.6|44748.2|44728.2|44748.2|44728.2|44745.7|44725.7|2
1643008440000|2022-01-24 07:14:00|44745.7|44725.7|44745.7|44725.7|44748.2|44728.2|44745.7|44725.7|0
1643008450000|2022-01-24 07:14:10|44746.6|44726.6|44748.2|44728.2|44748.2|44728.2|44746.6|44726.6|0
1643008460000|2022-01-24 07:14:20|44749.1|44729.1|44744.1|44724.1|44749.1|44729.1|44744.1|44724.1|3
1643008470000|2022-01-24 07:14:30|44737.5|44717.5|44731.6|44711.6|44737.5|44717.5|44731.6|44711.6|5
1643008480000|2022-01-24 07:14:40|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|44734.1|44714.1|1
1643008490000|2022-01-24 07:14:50|44731.6|44711.6|44731.6|44711.6|44734.1|44714.1|44730.7|44710.7|0
1643008500000|2022-01-24 07:15:00|44729.1|44709.1|44729.1|44709.1|44729.1|44709.1|44725|44705|3
1643008510000|2022-01-24 07:15:10|44728.2|44708.2|44729.1|44709.1|44731.6|44711.6|44728.2|44708.2|1
1643008520000|2022-01-24 07:15:20|44731.6|44711.6|44731.6|44711.6|44731.6|44711.6|44729.1|44709.1|0
1643008530000|2022-01-24 07:15:30|44733.2|44713.2|44732.5|44712.5|44733.2|44713.2|44731.6|44711.6|1
1643008540000|2022-01-24 07:15:40|44734.1|44714.1|44745.7|44725.7|44745.7|44725.7|44734.1|44714.1|1
1643008550000|2022-01-24 07:15:50|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1643008560000|2022-01-24 07:16:00|44751.6|44731.6|44749.1|44729.1|44751.6|44731.6|44749.1|44729.1|4
1643008570000|2022-01-24 07:16:10|44751.6|44731.6|44751.6|44731.6|44751.6|44731.6|44749.1|44729.1|0
1643008580000|2022-01-24 07:16:20|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|44749.1|44729.1|0
1643008590000|2022-01-24 07:16:30|44751.6|44731.6|44749.1|44729.1|44751.6|44731.6|44749.1|44729.1|2
1643008600000|2022-01-24 07:16:40|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|44748.2|44728.2|0
1643008610000|2022-01-24 07:16:50|44749.1|44729.1|44746.6|44726.6|44749.1|44729.1|44746.6|44726.6|2
1643008620000|2022-01-24 07:17:00|44741.6|44721.6|44739.1|44719.1|44741.6|44721.6|44739.1|44719.1|5
1643008640000|2022-01-24 07:17:20|44740.7|44720.7|44739.1|44719.1|44743.2|44723.2|44739.1|44719.1|4
1643008650000|2022-01-24 07:17:30|44742.5|44722.5|44744.1|44724.1|44744.1|44724.1|44742.5|44722.5|3
1643008660000|2022-01-24 07:17:40|44740|44720|44741|44721|44742.5|44722.5|44740|44720|7
1643008670000|2022-01-24 07:17:50|44741.6|44721.6|44742.5|44722.5|44742.5|44722.5|44739.1|44719.1|3
1643008680000|2022-01-24 07:18:00|44740|44720|44735|44715|44740|44720|44735|44715|3
1643008690000|2022-01-24 07:18:10|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|2
1643008700000|2022-01-24 07:18:20|44733.5|44713.5|44730|44710|44735|44715|44730|44710|2
1643008710000|2022-01-24 07:18:30|44727.5|44707.5|44730|44710|44730|44710|44727.5|44707.5|3
1643008720000|2022-01-24 07:18:40|44728.5|44708.5|44727.5|44707.5|44728.5|44708.5|44727.5|44707.5|0
1643008730000|2022-01-24 07:18:50|44726|44706|44729.1|44709.1|44729.1|44709.1|44726|44706|2
1643008740000|2022-01-24 07:19:00|44727.5|44707.5|44729.1|44709.1|44730|44710|44727.5|44707.5|1
1643008750000|2022-01-24 07:19:10|44727.5|44707.5|44730|44710|44730|44710|44727.5|44707.5|0
1643008760000|2022-01-24 07:19:20|44727.5|44707.5|44723.2|44703.2|44727.5|44707.5|44722.5|44702.5|0
1643008770000|2022-01-24 07:19:30|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|44721.6|44701.6|1
1643008780000|2022-01-24 07:19:40|44720|44700|44720|44700|44720|44700|44720|44700|2
1643008790000|2022-01-24 07:19:50|44719.1|44699.1|44715|44695|44720|44700|44715|44695|7
1643008800000|2022-01-24 07:20:00|44712.5|44692.5|44715|44695|44719.1|44699.1|44712.5|44692.5|7
1643008810000|2022-01-24 07:20:10|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|1
1643008820000|2022-01-24 07:20:20|44709.1|44689.1|44687.5|44667.5|44709.1|44689.1|44687.5|44667.5|32
1643008830000|2022-01-24 07:20:30|44688.5|44668.5|44690|44670|44690|44670|44688.5|44668.5|1
1643008840000|2022-01-24 07:20:40|44692.5|44672.5|44695|44675|44695|44675|44692.5|44672.5|3
1643008850000|2022-01-24 07:20:50|44696|44676|44697.5|44677.5|44697.5|44677.5|44695|44675|11
1643008860000|2022-01-24 07:21:00|44695|44675|44695|44675|44700|44680|44693.5|44673.5|11
1643008870000|2022-01-24 07:21:10|44697.5|44677.5|44695|44675|44697.5|44677.5|44695|44675|0
1643008880000|2022-01-24 07:21:20|||||||||1
1643008890000|2022-01-24 07:21:30|||||||||1
1643008900000|2022-01-24 07:21:40|44692.5|44672.5|44692.5|44672.5|44695|44675|44692.5|44672.5|5
1643008920000|2022-01-24 07:22:00|44690|44670|44687.5|44667.5|44690|44670|44687.5|44667.5|9
1643008930000|2022-01-24 07:22:10|44685|44665|44682.5|44662.5|44687.5|44667.5|44682.5|44662.5|3
1643008940000|2022-01-24 07:22:20|44683.5|44663.5|44687.5|44667.5|44690|44670|44683.5|44663.5|5
1643008950000|2022-01-24 07:22:30|44690|44670|44690|44670|44692.5|44672.5|44690|44670|1
1643008970000|2022-01-24 07:22:50|44687.5|44667.5|44690|44670|44692.5|44672.5|44687.5|44667.5|11
1643008980000|2022-01-24 07:23:00|44685|44665|44691|44671|44691|44671|44684.1|44664.1|20
1643008990000|2022-01-24 07:23:10|44693.5|44673.5|44695|44675|44695|44675|44693.5|44673.5|0
1643009000000|2022-01-24 07:23:20|44700|44680|44701.6|44681.6|44702.5|44682.5|44700|44680|3
1643009010000|2022-01-24 07:23:30|44700|44680|44700|44680|44701.6|44681.6|44700|44680|1
1643009020000|2022-01-24 07:23:40|44702.5|44682.5|44697.5|44677.5|44702.5|44682.5|44697.5|44677.5|6
1643009030000|2022-01-24 07:23:50|44700|44680|44700|44680|44700|44680|44697.5|44677.5|3
1643009040000|2022-01-24 07:24:00|44697.5|44677.5|44697.5|44677.5|44702.5|44682.5|44697.5|44677.5|6
1643009050000|2022-01-24 07:24:10|44702.5|44682.5|44696.6|44676.6|44702.5|44682.5|44696.6|44676.6|4
1643009060000|2022-01-24 07:24:20|44699.1|44679.1|44695|44675|44699.1|44679.1|44695|44675|6
1643009070000|2022-01-24 07:24:30|44694.1|44674.1|44693.5|44673.5|44694.4|44674.4|44690|44670|1
1643009080000|2022-01-24 07:24:40|44695|44675|44696.9|44676.9|44696.9|44676.9|44695|44675|0
1643009090000|2022-01-24 07:24:50|44698.5|44678.5|44700|44680|44700|44680|44697.5|44677.5|3
1643009100000|2022-01-24 07:25:00|44701.6|44681.6|44704.1|44684.1|44704.1|44684.1|44701.6|44681.6|5
1643009110000|2022-01-24 07:25:10|44705.7|44685.7|44709.1|44689.1|44709.1|44689.1|44705.7|44685.7|3
1643009120000|2022-01-24 07:25:20|44710|44690|44713.5|44693.5|44713.5|44693.5|44710|44690|0
1643009130000|2022-01-24 07:25:30|44712.5|44692.5|44716|44696|44717.5|44697.5|44712.5|44692.5|3
1643009140000|2022-01-24 07:25:40|44718.5|44698.5|44720|44700|44722.5|44702.5|44718.5|44698.5|1
1643009150000|2022-01-24 07:25:50|44722.5|44702.5|44725|44705|44725|44705|44722.5|44702.5|4
1643009160000|2022-01-24 07:26:00|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1643009170000|2022-01-24 07:26:10|||||||||2
1643009180000|2022-01-24 07:26:20|44723.5|44703.5|44725|44705|44727.5|44707.5|44722.5|44702.5|10
1643009190000|2022-01-24 07:26:30|44724.1|44704.1|44717.5|44697.5|44724.1|44704.1|44717.5|44697.5|0
1643009200000|2022-01-24 07:26:40|44716.6|44696.6|44717.5|44697.5|44717.5|44697.5|44715|44695|1
1643009210000|2022-01-24 07:26:50|44712.5|44692.5|44715|44695|44715|44695|44712.5|44692.5|3
1643009220000|2022-01-24 07:27:00|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|2
1643009230000|2022-01-24 07:27:10|44722.5|44702.5|44722.5|44702.5|44725|44705|44720|44700|8
1643009240000|2022-01-24 07:27:20|44721|44701|44725|44705|44725|44705|44720|44700|7
1643009280000|2022-01-24 07:28:00|44726|44706|44726|44706|44726|44706|44726|44706|3
1643009290000|2022-01-24 07:28:10|44733.5|44713.5|44737.5|44717.5|44740|44720|44733.5|44713.5|1
1643009300000|2022-01-24 07:28:20|44738.5|44718.5|44737.5|44717.5|44740|44720|44737.5|44717.5|1
1643009310000|2022-01-24 07:28:30|44740|44720|44737.5|44717.5|44740|44720|44737.5|44717.5|1
1643009320000|2022-01-24 07:28:40|44736.6|44716.6|44735|44715|44737.5|44717.5|44735|44715|1
1643009330000|2022-01-24 07:28:50|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44735|44715|0
1643009340000|2022-01-24 07:29:00|44739.1|44719.1|44740|44720|44740|44720|44737.5|44717.5|6
1643009350000|2022-01-24 07:29:10|44739.1|44719.1|44737.5|44717.5|44740|44720|44737.5|44717.5|2
1643009360000|2022-01-24 07:29:20|44736.6|44716.6|44735|44715|44736.6|44716.6|44735|44715|1
1643009380000|2022-01-24 07:29:40|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|1
1643009390000|2022-01-24 07:29:50|44730|44710|44737.5|44717.5|44737.5|44717.5|44730|44710|3
1643009400000|2022-01-24 07:30:00|44740|44720|44740|44720|44742.5|44722.5|44740|44720|1
1643009410000|2022-01-24 07:30:10|44737.5|44717.5|44737.5|44717.5|44740|44720|44737.5|44717.5|0
1643009420000|2022-01-24 07:30:20|44738.5|44718.5|44742.5|44722.5|44742.5|44722.5|44737.5|44717.5|7
1643009430000|2022-01-24 07:30:30|44743.5|44723.5|44745|44725|44745|44725|44743.5|44723.5|0
1643009440000|2022-01-24 07:30:40|44748.5|44728.5|44749.1|44729.1|44750|44730|44747.5|44727.5|6
1643009450000|2022-01-24 07:30:50|44750|44730|44751|44731|44751|44731|44750|44730|2
1643009460000|2022-01-24 07:31:00|44750|44730|44754.1|44734.1|44754.1|44734.1|44750|44730|0
1643009470000|2022-01-24 07:31:10|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44751|44731|4
1643009480000|2022-01-24 07:31:20|44751.6|44731.6|44750|44730|44751.6|44731.6|44750|44730|1
1643009490000|2022-01-24 07:31:30|44749.1|44729.1|44751|44731|44751|44731|44747.5|44727.5|1
1643009500000|2022-01-24 07:31:40|44752.5|44732.5|44747.5|44727.5|44752.5|44732.5|44747.5|44727.5|3
1643009510000|2022-01-24 07:31:50|||||||||2
1643009520000|2022-01-24 07:32:00|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44745.7|44725.7|1
1643009530000|2022-01-24 07:32:10|||||||||3
1643009540000|2022-01-24 07:32:20|44745|44725|44745|44725|44745|44725|44745|44725|0
1643009550000|2022-01-24 07:32:30|44746|44726|44745|44725|44746|44726|44745|44725|0
1643009560000|2022-01-24 07:32:40|44746|44726|44747.5|44727.5|44747.5|44727.5|44746|44726|1
1643009570000|2022-01-24 07:32:50|44749.1|44729.1|44749.1|44729.1|44750|44730|44749.1|44729.1|0
1643009580000|2022-01-24 07:33:00|44747.5|44727.5|44745|44725|44747.5|44727.5|44745|44725|1
1643009590000|2022-01-24 07:33:10|44747.5|44727.5|44745|44725|44747.5|44727.5|44745|44725|2
1643009600000|2022-01-24 07:33:20|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|1
1643009610000|2022-01-24 07:33:30|44745|44725|44742.5|44722.5|44745|44725|44741.6|44721.6|1
1643009620000|2022-01-24 07:33:40|44745|44725|44745|44725|44745|44725|44745|44725|1
1643009630000|2022-01-24 07:33:50|44746.6|44726.6|44747.5|44727.5|44747.5|44727.5|44746.6|44726.6|0
1643009640000|2022-01-24 07:34:00|44745|44725|44747.5|44727.5|44747.5|44727.5|44745|44725|0
1643009650000|2022-01-24 07:34:10|44745|44725|44742.5|44722.5|44747.5|44727.5|44742.5|44722.5|0
1643009660000|2022-01-24 07:34:20|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|44741.6|44721.6|1
1643009680000|2022-01-24 07:34:40|44742.5|44722.5|44741.6|44721.6|44745|44725|44741.6|44721.6|2
1643009690000|2022-01-24 07:34:50|44742.5|44722.5|44725|44705|44742.5|44722.5|44725|44705|9
1643009700000|2022-01-24 07:35:00|44721.6|44701.6|44716|44696|44721.6|44701.6|44715|44695|4
1643009710000|2022-01-24 07:35:10|44715|44695|44715|44695|44715|44695|44715|44695|1
1643009720000|2022-01-24 07:35:20|44716|44696|44715|44695|44718.5|44698.5|44715|44695|2
1643009730000|2022-01-24 07:35:30|44709.1|44689.1|44707.5|44687.5|44709.1|44689.1|44706.6|44686.6|6
1643009740000|2022-01-24 07:35:40|44705|44685|44704.1|44684.1|44707.5|44687.5|44702.5|44682.5|7
1643009750000|2022-01-24 07:35:50|44700|44680|44695|44675|44700|44680|44695|44675|6
1643009760000|2022-01-24 07:36:00|44690|44670|44687.5|44667.5|44690|44670|44687.5|44667.5|3
1643009770000|2022-01-24 07:36:10|44690|44670|44690|44670|44690|44670|44687.5|44667.5|0
1643009780000|2022-01-24 07:36:20|44689.1|44669.1|44690|44670|44690|44670|44689.1|44669.1|6
1643009790000|2022-01-24 07:36:30|44691|44671|44690|44670|44691|44671|44690|44670|1
1643009800000|2022-01-24 07:36:40|44689.1|44669.1|44689.1|44669.1|44691|44671|44689.1|44669.1|2
1643009820000|2022-01-24 07:37:00|44690|44670|44686.6|44666.6|44690|44670|44686.6|44666.6|6
1643009830000|2022-01-24 07:37:10|44682.5|44662.5|44685|44665|44685|44665|44682.5|44662.5|0
1643009840000|2022-01-24 07:37:20|44682.5|44662.5|44680|44660|44682.5|44662.5|44680|44660|6
1643009850000|2022-01-24 07:37:30|44682.5|44662.5|44685|44665|44685|44665|44680|44660|3
1643009860000|2022-01-24 07:37:40|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44680|44660|6
1643009870000|2022-01-24 07:37:50|44681.6|44661.6|44672.2|44652.2|44682.5|44662.5|44672.2|44652.2|4
1643009880000|2022-01-24 07:38:00|44669.1|44649.1|44667.5|44647.5|44670|44650|44666.6|44646.6|11
1643009890000|2022-01-24 07:38:10|44665|44645|44665|44645|44669.1|44649.1|44665|44645|12
1643009900000|2022-01-24 07:38:20|44666|44646|44665|44645|44667.5|44647.5|44665|44645|3
1643009910000|2022-01-24 07:38:30|44660.7|44640.7|44657.2|44637.2|44660.7|44640.7|44654.7|44634.7|6
1643009920000|2022-01-24 07:38:40|44654.7|44634.7|44657.2|44637.2|44657.2|44637.2|44654.7|44634.7|6
1643009930000|2022-01-24 07:38:50|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44653.2|44633.2|1
1643009940000|2022-01-24 07:39:00|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|1
1643009950000|2022-01-24 07:39:10|44652.2|44632.2|44652.2|44632.2|44653.2|44633.2|44652.2|44632.2|3
1643009960000|2022-01-24 07:39:20|44650.7|44630.7|44652.2|44632.2|44652.2|44632.2|44650.7|44630.7|10
1643009970000|2022-01-24 07:39:30|44649.7|44629.7|44658.5|44638.5|44661|44641|44648.2|44628.2|10
1643009980000|2022-01-24 07:39:40|44660|44640|44657.5|44637.5|44660|44640|44657.5|44637.5|5
1643009990000|2022-01-24 07:39:50|44660|44640|44667.5|44647.5|44672.5|44652.5|44657.5|44637.5|10
1643010000000|2022-01-24 07:40:00|44668.5|44648.5|44671.9|44651.9|44671.9|44651.9|44668.5|44648.5|7
1643010010000|2022-01-24 07:40:10|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|44673.5|44653.5|0
1643010020000|2022-01-24 07:40:20|44675|44655|44675|44655|44677.5|44657.5|44675|44655|2
1643010030000|2022-01-24 07:40:30|44680|44660|44680|44660|44680|44660|44680|44660|4
1643010040000|2022-01-24 07:40:40|44681.6|44661.6|44682.5|44662.5|44685|44665|44681.6|44661.6|4
1643010050000|2022-01-24 07:40:50|44685|44665|44689.1|44669.1|44689.1|44669.1|44685|44665|3
1643010060000|2022-01-24 07:41:00|44687.5|44667.5|44687.5|44667.5|44692.5|44672.5|44687.5|44667.5|6
1643010070000|2022-01-24 07:41:10|44690|44670|44690|44670|44695|44675|44690|44670|5
1643010080000|2022-01-24 07:41:20|44692.5|44672.5|44701|44681|44701|44681|44690|44670|4
1643010090000|2022-01-24 07:41:30|44705|44685|44703.5|44683.5|44705|44685|44702.5|44682.5|8
1643010100000|2022-01-24 07:41:40|44700|44680|44700|44680|44700|44680|44700|44680|2
1643010110000|2022-01-24 07:41:50|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|1
1643010120000|2022-01-24 07:42:00|44705|44685|44711|44691|44711|44691|44702.5|44682.5|31
1643010130000|2022-01-24 07:42:10|44712.5|44692.5|44709.1|44689.1|44712.5|44692.5|44709.1|44689.1|3
1643010140000|2022-01-24 07:42:20|44707.5|44687.5|44705|44685|44710|44690|44705|44685|4
1643010150000|2022-01-24 07:42:30|44713.5|44693.5|44721|44701|44731.6|44711.6|44713.5|44693.5|12
1643010160000|2022-01-24 07:42:40|44722.5|44702.5|44717.5|44697.5|44722.5|44702.5|44717.5|44697.5|1
1643010170000|2022-01-24 07:42:50|44716.6|44696.6|44717.5|44697.5|44717.5|44697.5|44715.7|44695.7|1
1643010180000|2022-01-24 07:43:00|44720|44700|44717.5|44697.5|44720|44700|44715|44695|8
1643010190000|2022-01-24 07:43:10|||||||||1
1643010200000|2022-01-24 07:43:20|44716|44696|44718.2|44698.2|44719.1|44699.1|44715|44695|4
1643010210000|2022-01-24 07:43:30|44715|44695|44725|44705|44725|44705|44715|44695|4
1643010220000|2022-01-24 07:43:40|44722.5|44702.5|44721|44701|44722.5|44702.5|44721|44701|1
1643010230000|2022-01-24 07:43:50|44719.1|44699.1|44711.6|44691.6|44719.1|44699.1|44711.6|44691.6|1
1643010240000|2022-01-24 07:44:00|44710|44690|44717.5|44697.5|44717.5|44697.5|44710|44690|3
1643010250000|2022-01-24 07:44:10|44718.5|44698.5|44720|44700|44721.6|44701.6|44718.5|44698.5|0
1643010260000|2022-01-24 07:44:20|44722.5|44702.5|44724.1|44704.1|44725|44705|44720|44700|1
1643010270000|2022-01-24 07:44:30|44725|44705|44724.1|44704.1|44725|44705|44724.1|44704.1|1
1643010280000|2022-01-24 07:44:40|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|2
1643010290000|2022-01-24 07:44:50|44721.6|44701.6|44722.5|44702.5|44724.1|44704.1|44720|44700|2
1643010300000|2022-01-24 07:45:00|44720|44700|44712.5|44692.5|44720|44700|44712.5|44692.5|3
1643010310000|2022-01-24 07:45:10|44710|44690|44707.5|44687.5|44712.5|44692.5|44706.6|44686.6|0
1643010330000|2022-01-24 07:45:30|44705|44685|44707.5|44687.5|44709.1|44689.1|44705|44685|1
1643010340000|2022-01-24 07:45:40|44710|44690|44710|44690|44710|44690|44707.5|44687.5|7
1643010350000|2022-01-24 07:45:50|44716.6|44696.6|44710|44690|44716.6|44696.6|44710|44690|6
1643010360000|2022-01-24 07:46:00|44709.1|44689.1|44707.5|44687.5|44710|44690|44707.5|44687.5|3
1643010370000|2022-01-24 07:46:10|44708.5|44688.5|44709.7|44689.7|44710|44690|44707.5|44687.5|1
1643010380000|2022-01-24 07:46:20|44710.7|44690.7|44707.5|44687.5|44710.7|44690.7|44705|44685|4
1643010390000|2022-01-24 07:46:30|44710|44690|44710|44690|44710|44690|44710|44690|0
1643010400000|2022-01-24 07:46:40|44711|44691|44711|44691|44711|44691|44711|44691|2
1643010410000|2022-01-24 07:46:50|44710|44690|44710|44690|44710|44690|44710|44690|2
1643010420000|2022-01-24 07:47:00|44709.1|44689.1|44709.1|44689.1|44709.1|44689.1|44709.1|44689.1|1
1643010430000|2022-01-24 07:47:10|44706.6|44686.6|44704.1|44684.1|44706.6|44686.6|44704.1|44684.1|0
1643010440000|2022-01-24 07:47:20|44706.6|44686.6|44710|44690|44710|44690|44706.6|44686.6|1
1643010450000|2022-01-24 07:47:30|44707.5|44687.5|44712.5|44692.5|44712.5|44692.5|44707.5|44687.5|7
1643010470000|2022-01-24 07:47:50|44717.5|44697.5|44717.5|44697.5|44722.5|44702.5|44717.5|44697.5|3
1643010480000|2022-01-24 07:48:00|44720|44700|44720|44700|44720|44700|44720|44700|1
1643010490000|2022-01-24 07:48:10|||||||||1
1643010500000|2022-01-24 07:48:20|44721.6|44701.6|44724.1|44704.1|44724.1|44704.1|44721.6|44701.6|4
1643010510000|2022-01-24 07:48:30|44723.2|44703.2|44717.5|44697.5|44723.2|44703.2|44717.5|44697.5|12
1643010520000|2022-01-24 07:48:40|||||||||6
1643010530000|2022-01-24 07:48:50|44715|44695|44715|44695|44715|44695|44715|44695|1
1643010540000|2022-01-24 07:49:00|44714.1|44694.1|44710|44690|44714.1|44694.1|44710|44690|3
1643010550000|2022-01-24 07:49:10|44707.5|44687.5|44710|44690|44710|44690|44705.7|44685.7|4
1643010560000|2022-01-24 07:49:20|44711|44691|44705.7|44685.7|44715|44695|44705.7|44685.7|8
1643010570000|2022-01-24 07:49:30|44705|44685|44707.5|44687.5|44707.5|44687.5|44705|44685|1
1643010580000|2022-01-24 07:49:40|44708.5|44688.5|44712.5|44692.5|44712.5|44692.5|44708.5|44688.5|2
1643010590000|2022-01-24 07:49:50|44713.5|44693.5|44717.5|44697.5|44717.5|44697.5|44713.5|44693.5|1
1643010600000|2022-01-24 07:50:00|44720|44700|44717.5|44697.5|44720|44700|44717.5|44697.5|2
1643010610000|2022-01-24 07:50:10|44716|44696|44717.5|44697.5|44720|44700|44716|44696|1
1643010620000|2022-01-24 07:50:20|44716|44696|44715|44695|44717.5|44697.5|44715|44695|0
1643010630000|2022-01-24 07:50:30|44714.1|44694.1|44709.1|44689.1|44714.1|44694.1|44709.1|44689.1|2
1643010640000|2022-01-24 07:50:40|44706.6|44686.6|44707.5|44687.5|44707.5|44687.5|44705|44685|8
1643010650000|2022-01-24 07:50:50|44705|44685|44705|44685|44705|44685|44705|44685|0
1643010660000|2022-01-24 07:51:00|44707.5|44687.5|44707.5|44687.5|44707.5|44687.5|44707.5|44687.5|1
1643010670000|2022-01-24 07:51:10|44709.1|44689.1|44707.5|44687.5|44709.1|44689.1|44707.5|44687.5|2
1643010680000|2022-01-24 07:51:20|44710|44690|44710|44690|44710|44690|44710|44690|1
1643010690000|2022-01-24 07:51:30|44708.5|44688.5|44714.1|44694.1|44714.1|44694.1|44708.5|44688.5|7
1643010710000|2022-01-24 07:51:50|44715|44695|44714.1|44694.1|44716.6|44696.6|44714.1|44694.1|1
1643010720000|2022-01-24 07:52:00|44712.5|44692.5|44717.5|44697.5|44717.5|44697.5|44712.5|44692.5|0
1643010730000|2022-01-24 07:52:10|44715|44695|44715|44695|44715|44695|44715|44695|0
1643010740000|2022-01-24 07:52:20|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|1
1643010750000|2022-01-24 07:52:30|44715|44695|44715|44695|44715|44695|44715|44695|1
1643010770000|2022-01-24 07:52:50|44714.1|44694.1|44711.6|44691.6|44714.1|44694.1|44711.6|44691.6|2
1643010780000|2022-01-24 07:53:00|44712.5|44692.5|44713.5|44693.5|44715|44695|44710|44690|0
1643010790000|2022-01-24 07:53:10|44712.5|44692.5|44713.5|44693.5|44713.5|44693.5|44712.5|44692.5|0
1643010800000|2022-01-24 07:53:20|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|3
1643010810000|2022-01-24 07:53:30|44713.5|44693.5|44713.5|44693.5|44713.5|44693.5|44712.5|44692.5|0
1643010820000|2022-01-24 07:53:40|44712.5|44692.5|44713.5|44693.5|44713.5|44693.5|44712.5|44692.5|1
1643010830000|2022-01-24 07:53:50|44715|44695|44716|44696|44716|44696|44713.5|44693.5|1
1643010840000|2022-01-24 07:54:00|44718.5|44698.5|44718.5|44698.5|44718.5|44698.5|44714.4|44694.4|5
1643010850000|2022-01-24 07:54:10|44714.4|44694.4|44713.5|44693.5|44716|44696|44713.5|44693.5|2
1643010860000|2022-01-24 07:54:20|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|1
1643010870000|2022-01-24 07:54:30|44712.5|44692.5|44708.5|44688.5|44712.5|44692.5|44708.5|44688.5|4
1643010880000|2022-01-24 07:54:40|||||||||6
1643010890000|2022-01-24 07:54:50|44706.9|44686.9|44692.5|44672.5|44708.5|44688.5|44691|44671|24
1643010900000|2022-01-24 07:55:00|44691|44671|44708.5|44688.5|44713.5|44693.5|44691|44671|15
1643010910000|2022-01-24 07:55:10|44709.4|44689.4|44716|44696|44716|44696|44709.4|44689.4|2
1643010920000|2022-01-24 07:55:20|44717.5|44697.5|44718.5|44698.5|44718.5|44698.5|44717.5|44697.5|0
1643010930000|2022-01-24 07:55:30|44719.4|44699.4|44723.5|44703.5|44723.5|44703.5|44718.5|44698.5|13
1643010940000|2022-01-24 07:55:40|44722.5|44702.5|44711|44691|44723.5|44703.5|44711|44691|4
1643010950000|2022-01-24 07:55:50|44708.5|44688.5|44706|44686|44708.5|44688.5|44706|44686|1
1643010960000|2022-01-24 07:56:00|44708.5|44688.5|44706|44686|44711|44691|44706|44686|2
1643010970000|2022-01-24 07:56:10|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|3
1643010980000|2022-01-24 07:56:20|44706|44686|44705|44685|44706|44686|44703.5|44683.5|5
1643010990000|2022-01-24 07:56:30|44703.5|44683.5|44706|44686|44706|44686|44703.5|44683.5|1
1643011020000|2022-01-24 07:57:00|44703.5|44683.5|44711|44691|44711|44691|44703.5|44683.5|1
1643011030000|2022-01-24 07:57:10|44706|44686|44706|44686|44706|44686|44706|44686|1
1643011040000|2022-01-24 07:57:20|44705|44685|44700|44680|44705|44685|44700|44680|1
1643011050000|2022-01-24 07:57:30|44698.5|44678.5|44704.4|44684.4|44704.4|44684.4|44698.5|44678.5|4
1643011060000|2022-01-24 07:57:40|44709.4|44689.4|44712.5|44692.5|44713.5|44693.5|44709.4|44689.4|0
1643011070000|2022-01-24 07:57:50|44713.5|44693.5|44716|44696|44716|44696|44713.5|44693.5|1
1643011080000|2022-01-24 07:58:00|44715|44695|44711|44691|44715|44695|44711|44691|1
1643011090000|2022-01-24 07:58:10|44708.5|44688.5|44706|44686|44708.5|44688.5|44703.5|44683.5|2
1643011100000|2022-01-24 07:58:20|44703.5|44683.5|44711|44691|44711|44691|44702.5|44682.5|6
1643011110000|2022-01-24 07:58:30|44711.9|44691.9|44716|44696|44716.9|44696.9|44711.9|44691.9|1
1643011120000|2022-01-24 07:58:40|44717.5|44697.5|44716|44696|44717.5|44697.5|44716|44696|0
1643011130000|2022-01-24 07:58:50|||||||||2
1643011140000|2022-01-24 07:59:00|44723.5|44703.5|44747.5|44727.5|44747.5|44727.5|44723.5|44703.5|6
1643011150000|2022-01-24 07:59:10|44748.5|44728.5|44748.5|44728.5|44750|44730|44747.5|44727.5|1
1643011160000|2022-01-24 07:59:20|44747.5|44727.5|44748.5|44728.5|44748.5|44728.5|44746|44726|4
1643011170000|2022-01-24 07:59:30|44746|44726|44743.5|44723.5|44747.5|44727.5|44743.5|44723.5|4
1643011180000|2022-01-24 07:59:40|44741|44721|44733.5|44713.5|44741|44721|44733.5|44713.5|3
1643011190000|2022-01-24 07:59:50|44736|44716|44786.9|44766.9|44786.9|44766.9|44736|44716|37
1643011200000|2022-01-24 08:00:00|44788.5|44768.5|44756.9|44736.9|44790|44770|44752.5|44732.5|29
1643011210000|2022-01-24 08:00:10|44751.9|44731.9|44756|44736|44756|44736|44742.5|44722.5|9
1643011220000|2022-01-24 08:00:20|44753.5|44733.5|44756.9|44736.9|44756.9|44736.9|44751.9|44731.9|2
1643011230000|2022-01-24 08:00:30|44756|44736|44736|44716|44756|44736|44736|44716|1
1643011240000|2022-01-24 08:00:40|44742.5|44722.5|44741|44721|44743.5|44723.5|44741|44721|5
1643011250000|2022-01-24 08:00:50|44743.5|44723.5|44738.5|44718.5|44743.5|44723.5|44737.5|44717.5|2
1643011260000|2022-01-24 08:01:00|44737.5|44717.5|44726|44706|44737.5|44717.5|44711|44691|20
1643011270000|2022-01-24 08:01:10|44726.9|44706.9|44728.5|44708.5|44733.5|44713.5|44726|44706|5
1643011280000|2022-01-24 08:01:20|44726|44706|44726|44706|44728.5|44708.5|44726|44706|0
1643011290000|2022-01-24 08:01:30|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44726|44706|0
1643011300000|2022-01-24 08:01:40|44729.4|44709.4|44731|44711|44733.5|44713.5|44729.4|44709.4|2
1643011310000|2022-01-24 08:01:50|44733.5|44713.5|44736|44716|44736|44716|44733.5|44713.5|0
1643011320000|2022-01-24 08:02:00|44739.4|44719.4|44751|44731|44751|44731|44739.4|44719.4|5
1643011330000|2022-01-24 08:02:10|44751.9|44731.9|44752.5|44732.5|44756|44736|44751|44731|1
1643011340000|2022-01-24 08:02:20|44751|44731|44745|44725|44751|44731|44745|44725|0
1643011350000|2022-01-24 08:02:30|44743.5|44723.5|44741|44721|44743.5|44723.5|44736.9|44716.9|4
1643011360000|2022-01-24 08:02:40|44741.9|44721.9|44741|44721|44743.5|44723.5|44738.5|44718.5|0
1643011370000|2022-01-24 08:02:50|44742.5|44722.5|44743.5|44723.5|44746|44726|44741|44721|3
1643011380000|2022-01-24 08:03:00|44740|44720|44733.5|44713.5|44740|44720|44733.5|44713.5|3
1643011390000|2022-01-24 08:03:10|44731|44711|44726|44706|44731|44711|44726|44706|3
1643011400000|2022-01-24 08:03:20|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44721|44701|4
1643011410000|2022-01-24 08:03:30|44731|44711|44731|44711|44731|44711|44731|44711|1
1643011420000|2022-01-24 08:03:40|44733.5|44713.5|44738.5|44718.5|44738.5|44718.5|44731|44711|2
1643011430000|2022-01-24 08:03:50|44741|44721|44738.5|44718.5|44741|44721|44738.5|44718.5|1
1643011440000|2022-01-24 08:04:00|44732.5|44712.5|44728.5|44708.5|44732.5|44712.5|44726|44706|9
1643011450000|2022-01-24 08:04:10|44726|44706|44726|44706|44726|44706|44726|44706|0
1643011460000|2022-01-24 08:04:20|44728.5|44708.5|44731|44711|44731|44711|44726|44706|1
1643011470000|2022-01-24 08:04:30|44730|44710|44731|44711|44731|44711|44726|44706|2
1643011480000|2022-01-24 08:04:40|44728.5|44708.5|44716|44696|44728.5|44708.5|44716|44696|8
1643011490000|2022-01-24 08:04:50|44713.5|44693.5|44716|44696|44716|44696|44713.5|44693.5|0
1643011500000|2022-01-24 08:05:00|44715|44695|44713.5|44693.5|44716|44696|44710|44690|4
1643011510000|2022-01-24 08:05:10|44711|44691|44711|44691|44713.5|44693.5|44711|44691|0
1643011520000|2022-01-24 08:05:20|44710|44690|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|1
1643011530000|2022-01-24 08:05:30|44707.5|44687.5|44716|44696|44716|44696|44686.6|44666.6|19
1643011540000|2022-01-24 08:05:40|44714.1|44694.1|44703.5|44683.5|44714.1|44694.1|44701|44681|11
1643011550000|2022-01-24 08:05:50|44702.5|44682.5|44709.4|44689.4|44710.3|44690.3|44696.9|44676.9|13
1643011560000|2022-01-24 08:06:00|44711.9|44691.9|44713.5|44693.5|44715|44695|44711.9|44691.9|2
1643011570000|2022-01-24 08:06:10|44716|44696|44720|44700|44721|44701|44716|44696|5
1643011580000|2022-01-24 08:06:20|44718.5|44698.5|44721|44701|44721|44701|44716.9|44696.9|2
1643011590000|2022-01-24 08:06:30|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|1
1643011600000|2022-01-24 08:06:40|44716|44696|44717.5|44697.5|44722.5|44702.5|44711|44691|2
1643011610000|2022-01-24 08:06:50|44716|44696|44711|44691|44716|44696|44711|44691|0
1643011620000|2022-01-24 08:07:00|44707.8|44687.8|44718.5|44698.5|44718.5|44698.5|44707.8|44687.8|2
1643011630000|2022-01-24 08:07:10|44721|44701|44717.5|44697.5|44721|44701|44715|44695|0
1643011640000|2022-01-24 08:07:20|44715|44695|44716|44696|44716.6|44696.6|44706|44686|2
1643011650000|2022-01-24 08:07:30|44713.5|44693.5|44711|44691|44716|44696|44711|44691|1
1643011660000|2022-01-24 08:07:40|44713.5|44693.5|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|8
1643011670000|2022-01-24 08:07:50|44706|44686|44711|44691|44711|44691|44706|44686|1
1643011680000|2022-01-24 08:08:00|44708.5|44688.5|44701|44681|44708.5|44688.5|44701|44681|1
1643011690000|2022-01-24 08:08:10|44697.5|44677.5|44698.5|44678.5|44700|44680|44696|44676|0
1643011700000|2022-01-24 08:08:20|44701|44681|44700|44680|44701|44681|44698.5|44678.5|5
1643011710000|2022-01-24 08:08:30|44698.5|44678.5|44701|44681|44701|44681|44698.5|44678.5|0
1643011720000|2022-01-24 08:08:40|44698.5|44678.5|44701|44681|44701|44681|44698.5|44678.5|1
1643011730000|2022-01-24 08:08:50|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|0
1643011740000|2022-01-24 08:09:00|44701|44681|44692.5|44672.5|44701|44681|44691|44671|5
1643011750000|2022-01-24 08:09:10|44693.5|44673.5|44696|44676|44696|44676|44693.5|44673.5|3
1643011760000|2022-01-24 08:09:20|44698.5|44678.5|44708.5|44688.5|44708.5|44688.5|44698.5|44678.5|6
1643011770000|2022-01-24 08:09:30|44711|44691|44718.5|44698.5|44723.5|44703.5|44708.5|44688.5|9
1643011780000|2022-01-24 08:09:40|44713.5|44693.5|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|0
1643011790000|2022-01-24 08:09:50|44711|44691|44711|44691|44711|44691|44706|44686|1
1643011800000|2022-01-24 08:10:00|44711.9|44691.9|44713.5|44693.5|44716|44696|44711|44691|0
1643011810000|2022-01-24 08:10:10|44714.4|44694.4|44716|44696|44716|44696|44713.5|44693.5|1
1643011820000|2022-01-24 08:10:20|44713.5|44693.5|44716|44696|44716.9|44696.9|44713.5|44693.5|1
1643011830000|2022-01-24 08:10:30|44716.9|44696.9|44718.5|44698.5|44718.5|44698.5|44716.9|44696.9|0
1643011840000|2022-01-24 08:10:40|44716|44696|44711|44691|44716|44696|44711|44691|6
1643011850000|2022-01-24 08:10:50|44713.5|44693.5|44709.4|44689.4|44716|44696|44708.5|44688.5|5
1643011860000|2022-01-24 08:11:00|44711|44691|44708.5|44688.5|44713.5|44693.5|44707.5|44687.5|3
1643011870000|2022-01-24 08:11:10|44706.9|44686.9|44685|44665|44706.9|44686.9|44685|44665|11
1643011880000|2022-01-24 08:11:20|44678.5|44658.5|44661|44641|44678.5|44658.5|44660|44640|21
1643011890000|2022-01-24 08:11:30|44663.5|44643.5|44663.5|44643.5|44671|44651|44663.5|44643.5|13
1643011900000|2022-01-24 08:11:40|44662.5|44642.5|44668.5|44648.5|44668.5|44648.5|44661|44641|4
1643011910000|2022-01-24 08:11:50|44666|44646|44668.5|44648.5|44669.4|44649.4|44663.5|44643.5|4
1643011920000|2022-01-24 08:12:00|44667.5|44647.5|44675|44655|44681|44661|44667.5|44647.5|11
1643011930000|2022-01-24 08:12:10|44673.5|44653.5|44671|44651|44676|44656|44666|44646|3
1643011940000|2022-01-24 08:12:20|44671.9|44651.9|44657.5|44637.5|44673.5|44653.5|44657.5|44637.5|20
1643011950000|2022-01-24 08:12:30|44655|44635|44651|44631|44655|44635|44651|44631|6
1643011960000|2022-01-24 08:12:40|44650|44630|44648.5|44628.5|44651|44631|44648.5|44628.5|10
1643011970000|2022-01-24 08:12:50|44646|44626|44644.1|44624.1|44646|44626|44644.1|44624.1|0
1643011980000|2022-01-24 08:13:00|44647.5|44627.5|44645|44625|44647.5|44627.5|44645|44625|4
1643011990000|2022-01-24 08:13:10|44644.1|44624.1|44643.5|44623.5|44645|44625|44642.5|44622.5|3
1643012000000|2022-01-24 08:13:20|44644.4|44624.4|44651|44631|44651|44631|44644.4|44624.4|1
1643012020000|2022-01-24 08:13:40|44650|44630|44661.6|44641.6|44661.6|44641.6|44648.5|44628.5|11
1643012030000|2022-01-24 08:13:50|44662.5|44642.5|44663.5|44643.5|44663.5|44643.5|44661|44641|2
1643012040000|2022-01-24 08:14:00|44664.4|44644.4|44659.4|44639.4|44671|44651|44659.4|44639.4|6
1643012050000|2022-01-24 08:14:10|44663.5|44643.5|44656|44636|44663.5|44643.5|44656|44636|0
1643012060000|2022-01-24 08:14:20|44654.4|44634.4|44659.4|44639.4|44661.9|44641.9|44654.4|44634.4|4
1643012070000|2022-01-24 08:14:30|44661|44641|44666|44646|44666|44646|44659.4|44639.4|2
1643012080000|2022-01-24 08:14:40|44665|44645|44653.5|44633.5|44666|44646|44653.5|44633.5|5
1643012090000|2022-01-24 08:14:50|44651|44631|44612.5|44592.5|44651|44631|44607.5|44587.5|31
1643012100000|2022-01-24 08:15:00|44610|44590|44602.5|44582.5|44612.5|44592.5|44592.5|44572.5|35
1643012110000|2022-01-24 08:15:10|44603.5|44583.5|44625|44605|44627.5|44607.5|44602.5|44582.5|12
1643012120000|2022-01-24 08:15:20|44627.5|44607.5|44650|44630|44650|44630|44625|44605|7
1643012130000|2022-01-24 08:15:30|44649.1|44629.1|44677.5|44657.5|44681|44661|44647.5|44627.5|50
1643012140000|2022-01-24 08:15:40|44675|44655|44675|44655|44677.5|44657.5|44674.1|44654.1|2
1643012150000|2022-01-24 08:15:50|44674.1|44654.1|44661.6|44641.6|44678.5|44658.5|44661.6|44641.6|3
1643012160000|2022-01-24 08:16:00|44660|44640|44681|44661|44686|44666|44648.5|44628.5|9
1643012170000|2022-01-24 08:16:10|44677.5|44657.5|44678.5|44658.5|44678.5|44658.5|44671|44651|10
1643012180000|2022-01-24 08:16:20|44681|44661|44684.1|44664.1|44684.1|44664.1|44681|44661|0
1643012190000|2022-01-24 08:16:30|44685|44665|44684.1|44664.1|44687.5|44667.5|44683.5|44663.5|0
1643012200000|2022-01-24 08:16:40|44681|44661|44681|44661|44694.4|44674.4|44676|44656|16
1643012210000|2022-01-24 08:16:50|44679.4|44659.4|44673.5|44653.5|44686|44666|44671|44651|10
1643012220000|2022-01-24 08:17:00|44672.5|44652.5|44666|44646|44672.5|44652.5|44661|44641|3
1643012230000|2022-01-24 08:17:10|44667.5|44647.5|44676|44656|44676|44656|44667.5|44647.5|1
1643012240000|2022-01-24 08:17:20|44674.4|44654.4|44675|44655|44678.5|44658.5|44671|44651|2
1643012250000|2022-01-24 08:17:30|44673.5|44653.5|44648.5|44628.5|44673.5|44653.5|44648.5|44628.5|4
1643012260000|2022-01-24 08:17:40|44646|44626|44643.5|44623.5|44646|44626|44636|44616|1
1643012270000|2022-01-24 08:17:50|44642.5|44622.5|44651|44631|44651|44631|44636|44616|2
1643012280000|2022-01-24 08:18:00|44652.5|44632.5|44661|44641|44664.4|44644.4|44652.5|44632.5|0
1643012290000|2022-01-24 08:18:10|44663.5|44643.5|44673.5|44653.5|44676|44656|44663.5|44643.5|1
1643012300000|2022-01-24 08:18:20|44671|44651|44660|44640|44671|44651|44660|44640|1
1643012310000|2022-01-24 08:18:30|44658.5|44638.5|44661|44641|44661|44641|44655|44635|0
1643012320000|2022-01-24 08:18:40|44663.5|44643.5|44676|44656|44676.9|44656.9|44661|44641|14
1643012330000|2022-01-24 08:18:50|44676.9|44656.9|44673.5|44653.5|44676.9|44656.9|44673.5|44653.5|5
1643012340000|2022-01-24 08:19:00|44671|44651|44676|44656|44676|44656|44666|44646|1
1643012350000|2022-01-24 08:19:10|44666|44646|44661|44641|44666|44646|44661|44641|2
1643012360000|2022-01-24 08:19:20|44663.5|44643.5|44664.4|44644.4|44664.4|44644.4|44661|44641|1
1643012370000|2022-01-24 08:19:30|44666.9|44646.9|44676|44656|44676|44656|44666.9|44646.9|0
1643012380000|2022-01-24 08:19:40|44673.5|44653.5|44676|44656|44676|44656|44671|44651|0
1643012390000|2022-01-24 08:19:50|44675|44655|44671|44651|44675|44655|44671|44651|1
1643012400000|2022-01-24 08:20:00|44666|44646|44662.8|44642.8|44666|44646|44656|44636|3
1643012410000|2022-01-24 08:20:10|44664.4|44644.4|44676|44656|44676|44656|44664.4|44644.4|3
1643012420000|2022-01-24 08:20:20|44676.9|44656.9|44671|44651|44679.4|44659.4|44671|44651|6
1643012430000|2022-01-24 08:20:30|44673.5|44653.5|44663.5|44643.5|44673.5|44653.5|44663.5|44643.5|4
1643012440000|2022-01-24 08:20:40|44664.4|44644.4|44654.4|44634.4|44666|44646|44654.4|44634.4|4
1643012450000|2022-01-24 08:20:50|44656|44636|44668.5|44648.5|44668.5|44648.5|44656|44636|1
1643012460000|2022-01-24 08:21:00|44666|44646|44671|44651|44671|44651|44666|44646|0
1643012470000|2022-01-24 08:21:10|44668.5|44648.5|44661|44641|44668.5|44648.5|44661|44641|2
1643012480000|2022-01-24 08:21:20|44653.5|44633.5|44651.9|44631.9|44653.5|44633.5|44648.5|44628.5|9
1643012490000|2022-01-24 08:21:30|44653.5|44633.5|44647.5|44627.5|44653.5|44633.5|44647.5|44627.5|2
1643012500000|2022-01-24 08:21:40|44649.1|44629.1|44646|44626|44649.1|44629.1|44643.5|44623.5|3
1643012510000|2022-01-24 08:21:50|44645|44625|44636|44616|44645|44625|44636|44616|4
1643012520000|2022-01-24 08:22:00|44635|44615|44631|44611|44635|44615|44626|44606|5
1643012530000|2022-01-24 08:22:10|44631.9|44611.9|44628.5|44608.5|44631.9|44611.9|44628.5|44608.5|2
1643012540000|2022-01-24 08:22:20|44627.5|44607.5|44636|44616|44636|44616|44627.5|44607.5|8
1643012550000|2022-01-24 08:22:30|44636.9|44616.9|44641|44621|44641|44621|44636.9|44616.9|1
1643012560000|2022-01-24 08:22:40|44643.5|44623.5|44641|44621|44643.5|44623.5|44641|44621|0
1643012570000|2022-01-24 08:22:50|44643.5|44623.5|44646|44626|44646|44626|44641|44621|3
1643012580000|2022-01-24 08:23:00|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|4
1643012590000|2022-01-24 08:23:10|44649.4|44629.4|44650|44630|44651|44631|44648.5|44628.5|3
1643012600000|2022-01-24 08:23:20|44648.5|44628.5|44653.5|44633.5|44653.5|44633.5|44648.5|44628.5|2
1643012610000|2022-01-24 08:23:30|44656|44636|44666|44646|44666|44646|44656|44636|1
1643012620000|2022-01-24 08:23:40|44666.9|44646.9|44681|44661|44681|44661|44666.9|44646.9|7
1643012630000|2022-01-24 08:23:50|44682.5|44662.5|44676|44656|44682.5|44662.5|44671|44651|2
1643012640000|2022-01-24 08:24:00|44669.4|44649.4|44666|44646|44669.4|44649.4|44666|44646|2
1643012650000|2022-01-24 08:24:10|44663.5|44643.5|44663.5|44643.5|44666|44646|44663.5|44643.5|1
1643012660000|2022-01-24 08:24:20|44665|44645|44664.4|44644.4|44666.9|44646.9|44658.5|44638.5|7
1643012670000|2022-01-24 08:24:30|44666.9|44646.9|44676|44656|44676|44656|44664.4|44644.4|3
1643012680000|2022-01-24 08:24:40|44673.5|44653.5|44688.5|44668.5|44691|44671|44673.5|44653.5|15
1643012690000|2022-01-24 08:24:50|44691|44671|44686|44666|44691|44671|44686|44666|4
1643012700000|2022-01-24 08:25:00|44683.5|44663.5|44671|44651|44683.5|44663.5|44668.5|44648.5|17
1643012710000|2022-01-24 08:25:10|44673.5|44653.5|44676|44656|44676|44656|44673.5|44653.5|0
1643012720000|2022-01-24 08:25:20|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|0
1643012730000|2022-01-24 08:25:30|44677.5|44657.5|44673.5|44653.5|44677.5|44657.5|44672.5|44652.5|3
1643012740000|2022-01-24 08:25:40|44672.5|44652.5|44668.5|44648.5|44676|44656|44668.5|44648.5|4
1643012750000|2022-01-24 08:25:50|44669.4|44649.4|44671|44651|44671|44651|44669.4|44649.4|1
1643012760000|2022-01-24 08:26:00|44674.4|44654.4|44673.5|44653.5|44676|44656|44673.5|44653.5|5
1643012770000|2022-01-24 08:26:10|44676|44656|44668.5|44648.5|44676|44656|44668.5|44648.5|0
1643012780000|2022-01-24 08:26:20|44665|44645|44661|44641|44666|44646|44661|44641|2
1643012790000|2022-01-24 08:26:30|44661.9|44641.9|44656|44636|44666|44646|44656|44636|2
1643012810000|2022-01-24 08:26:50|44651.9|44631.9|44646.9|44626.9|44651.9|44631.9|44646.9|44626.9|0
1643012820000|2022-01-24 08:27:00|44653.5|44633.5|44653.5|44633.5|44656|44636|44653.5|44633.5|3
1643012840000|2022-01-24 08:27:20|44656|44636|44658.5|44638.5|44658.5|44638.5|44656|44636|1
1643012850000|2022-01-24 08:27:30|44661|44641|44671|44651|44671|44651|44661|44641|1
1643012860000|2022-01-24 08:27:40|44668.5|44648.5|44671|44651|44671|44651|44668.5|44648.5|0
1643012870000|2022-01-24 08:27:50|44670|44650|44666|44646|44670|44650|44666|44646|0
1643012880000|2022-01-24 08:28:00|44667.5|44647.5|44663.5|44643.5|44667.5|44647.5|44663.5|44643.5|0
1643012890000|2022-01-24 08:28:10|44661|44641|44661|44641|44661|44641|44661|44641|1
1643012900000|2022-01-24 08:28:20|44658.5|44638.5|44666|44646|44666|44646|44658.5|44638.5|1
1643012910000|2022-01-24 08:28:30|44666.9|44646.9|44673.5|44653.5|44673.5|44653.5|44666|44646|2
1643012920000|2022-01-24 08:28:40|44671|44651|44681|44661|44681|44661|44671|44651|1
1643012930000|2022-01-24 08:28:50|44683.5|44663.5|44681|44661|44683.5|44663.5|44681|44661|0
1643012940000|2022-01-24 08:29:00|44673.5|44653.5|44671|44651|44673.5|44653.5|44668.5|44648.5|1
1643012950000|2022-01-24 08:29:10|44676|44656|44671|44651|44676|44656|44671|44651|1
1643012960000|2022-01-24 08:29:20|44672.5|44652.5|44666|44646|44673.5|44653.5|44666|44646|3
1643012970000|2022-01-24 08:29:30|44671|44651|44670|44650|44671|44651|44670|44650|4
1643012980000|2022-01-24 08:29:40|44671|44651|44671|44651|44671|44651|44668.5|44648.5|2
1643012990000|2022-01-24 08:29:50|44671.9|44651.9|44668.5|44648.5|44671.9|44651.9|44668.5|44648.5|1
1643013000000|2022-01-24 08:30:00|44684.4|44664.4|44657.5|44637.5|44691.9|44671.9|44657.5|44637.5|33
1643013010000|2022-01-24 08:30:10|44655|44635|44655|44635|44655|44635|44646|44626|8
1643013020000|2022-01-24 08:30:20|44656|44636|44657.5|44637.5|44658.5|44638.5|44653.5|44633.5|12
1643013030000|2022-01-24 08:30:30|44663.5|44643.5|44652.5|44632.5|44666|44646|44649.4|44629.4|6
1643013040000|2022-01-24 08:30:40|44653.5|44633.5|44651|44631|44656|44636|44651|44631|1
1643013050000|2022-01-24 08:30:50|44648.5|44628.5|44647.5|44627.5|44651|44631|44647.5|44627.5|0
1643013060000|2022-01-24 08:31:00|44643.5|44623.5|44636|44616|44643.5|44623.5|44636|44616|6
1643013070000|2022-01-24 08:31:10|44637.5|44617.5|44636|44616|44638.5|44618.5|44633.5|44613.5|3
1643013080000|2022-01-24 08:31:20|44635|44615|44630|44610|44636|44616|44630|44610|7
1643013090000|2022-01-24 08:31:30|44628.5|44608.5|44611.6|44591.6|44630|44610|44611.6|44591.6|8
1643013100000|2022-01-24 08:31:40|44612.5|44592.5|44616|44596|44616|44596|44611|44591|7
1643013110000|2022-01-24 08:31:50|44615|44595|44613.5|44593.5|44616|44596|44613.5|44593.5|9
1643013120000|2022-01-24 08:32:00|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44610|44590|2
1643013130000|2022-01-24 08:32:10|44613.5|44593.5|44614.4|44594.4|44616|44596|44613.5|44593.5|4
1643013140000|2022-01-24 08:32:20|44613.5|44593.5|44609.1|44589.1|44616|44596|44609.1|44589.1|2
1643013150000|2022-01-24 08:32:30|44610|44590|44610|44590|44612.5|44592.5|44609.1|44589.1|3
1643013160000|2022-01-24 08:32:40|44612.5|44592.5|44603.5|44583.5|44612.5|44592.5|44603.5|44583.5|11
1643013170000|2022-01-24 08:32:50|44601|44581|44606.9|44586.9|44606.9|44586.9|44601|44581|3
1643013180000|2022-01-24 08:33:00|44606|44586|44606|44586|44606|44586|44603.5|44583.5|0
1643013190000|2022-01-24 08:33:10|44605|44585|44615|44595|44618.5|44598.5|44603.5|44583.5|5
1643013200000|2022-01-24 08:33:20|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44611.6|44591.6|1
1643013210000|2022-01-24 08:33:30|44615|44595|44616|44596|44616|44596|44615|44595|2
1643013220000|2022-01-24 08:33:40|44613.5|44593.5|44628.5|44608.5|44628.5|44608.5|44613.5|44593.5|4
1643013230000|2022-01-24 08:33:50|44627.5|44607.5|44626|44606|44627.5|44607.5|44623.5|44603.5|0
1643013240000|2022-01-24 08:34:00|44625|44605|44613.5|44593.5|44626|44606|44613.5|44593.5|5
1643013250000|2022-01-24 08:34:10|44611|44591|44608.5|44588.5|44611|44591|44606|44586|1
1643013260000|2022-01-24 08:34:20|44607.5|44587.5|44608.5|44588.5|44608.5|44588.5|44606|44586|4
1643013270000|2022-01-24 08:34:30|44610|44590|44611|44591|44611|44591|44608.5|44588.5|2
1643013280000|2022-01-24 08:34:40|44610|44590|44606|44586|44611|44591|44605|44585|2
1643013290000|2022-01-24 08:34:50|44608.5|44588.5|44608.5|44588.5|44608.5|44588.5|44608.5|44588.5|3
1643013300000|2022-01-24 08:35:00|44609.4|44589.4|44611|44591|44611|44591|44609.4|44589.4|2
1643013310000|2022-01-24 08:35:10|44611.9|44591.9|44608.5|44588.5|44613.5|44593.5|44608.5|44588.5|8
1643013320000|2022-01-24 08:35:20|44606|44586|44603.5|44583.5|44606|44586|44603.5|44583.5|4
1643013330000|2022-01-24 08:35:30|44601|44581|44603.5|44583.5|44603.5|44583.5|44601|44581|3
1643013340000|2022-01-24 08:35:40|44601|44581|44601|44581|44601|44581|44598.5|44578.5|2
1643013350000|2022-01-24 08:35:50|44603.5|44583.5|44601.9|44581.9|44603.5|44583.5|44600|44580|3
1643013360000|2022-01-24 08:36:00|44603.5|44583.5|44591|44571|44603.5|44583.5|44591|44571|21
1643013370000|2022-01-24 08:36:10|44590|44570|44586|44566|44590|44570|44586|44566|3
1643013390000|2022-01-24 08:36:30|44583.5|44563.5|44588.5|44568.5|44588.5|44568.5|44583.5|44563.5|5
1643013400000|2022-01-24 08:36:40|44591|44571|44588.5|44568.5|44591|44571|44588.5|44568.5|4
1643013410000|2022-01-24 08:36:50|44591|44571|44591|44571|44591|44571|44591|44571|3
1643013420000|2022-01-24 08:37:00|44591.9|44571.9|44595.3|44575.3|44595.3|44575.3|44591.9|44571.9|8
1643013430000|2022-01-24 08:37:10|44596.9|44576.9|44601|44581|44603.5|44583.5|44596.9|44576.9|8
1643013440000|2022-01-24 08:37:20|44598.5|44578.5|44598.5|44578.5|44601|44581|44598.5|44578.5|0
1643013450000|2022-01-24 08:37:30|44601|44581|44598.5|44578.5|44601|44581|44598.5|44578.5|1
1643013460000|2022-01-24 08:37:40|44597.5|44577.5|44593.5|44573.5|44597.5|44577.5|44591|44571|3
1643013470000|2022-01-24 08:37:50|44591.9|44571.9|44593.5|44573.5|44593.5|44573.5|44591|44571|1
1643013480000|2022-01-24 08:38:00|44592.5|44572.5|44591|44571|44593.5|44573.5|44591|44571|1
1643013490000|2022-01-24 08:38:10|44588.5|44568.5|44586|44566|44591|44571|44586|44566|6
1643013500000|2022-01-24 08:38:20|44583.5|44563.5|44583.5|44563.5|44587.5|44567.5|44583.5|44563.5|3
1643013510000|2022-01-24 08:38:30|44586|44566|44589.4|44569.4|44589.4|44569.4|44581.9|44561.9|9
1643013520000|2022-01-24 08:38:40|44591|44571|44589.4|44569.4|44593.5|44573.5|44588.5|44568.5|2
1643013530000|2022-01-24 08:38:50|44588.5|44568.5|44588.5|44568.5|44593.5|44573.5|44587.5|44567.5|1
1643013540000|2022-01-24 08:39:00|44587.5|44567.5|44587.5|44567.5|44588.5|44568.5|44585|44565|0
1643013550000|2022-01-24 08:39:10|44588.5|44568.5|44586.6|44566.6|44588.5|44568.5|44586|44566|4
1643013560000|2022-01-24 08:39:20|44585|44565|44587.5|44567.5|44588.5|44568.5|44585|44565|5
1643013570000|2022-01-24 08:39:30|44586.6|44566.6|44581|44561|44588.5|44568.5|44581|44561|8
1643013580000|2022-01-24 08:39:40|44581.9|44561.9|44580|44560|44583.5|44563.5|44580|44560|8
1643013590000|2022-01-24 08:39:50|44578.5|44558.5|44581|44561|44581|44561|44578.5|44558.5|0
1643013600000|2022-01-24 08:40:00|44578.5|44558.5|44576|44556|44581|44561|44576|44556|4
1643013610000|2022-01-24 08:40:10|44576.9|44556.9|44581|44561|44581.9|44561.9|44576|44556|1
1643013620000|2022-01-24 08:40:20|44581.9|44561.9|44578.5|44558.5|44583.5|44563.5|44578.5|44558.5|2
1643013630000|2022-01-24 08:40:30|44576|44556|44581|44561|44581|44561|44576|44556|3
1643013640000|2022-01-24 08:40:40|44580|44560|44576|44556|44581|44561|44573.5|44553.5|4
1643013650000|2022-01-24 08:40:50|44578.5|44558.5|44581|44561|44581|44561|44576|44556|8
1643013660000|2022-01-24 08:41:00|44578.5|44558.5|44578.5|44558.5|44581|44561|44578.5|44558.5|1
1643013680000|2022-01-24 08:41:20|44576|44556|44578.5|44558.5|44578.5|44558.5|44548.5|44528.5|21
1643013690000|2022-01-24 08:41:30|44581|44561|44596|44576|44596|44576|44581|44561|36
1643013700000|2022-01-24 08:41:40|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|44598.5|44578.5|3
1643013710000|2022-01-24 08:41:50|44594.4|44574.4|44598.5|44578.5|44598.5|44578.5|44594.4|44574.4|5
1643013720000|2022-01-24 08:42:00|44614.4|44594.4|44611|44591|44614.4|44594.4|44610|44590|13
1643013730000|2022-01-24 08:42:10|44611.9|44591.9|44608.5|44588.5|44611.9|44591.9|44608.5|44588.5|2
1643013740000|2022-01-24 08:42:20|44606|44586|44598.5|44578.5|44608.5|44588.5|44598.5|44578.5|15
1643013750000|2022-01-24 08:42:30|44596.9|44576.9|44601|44581|44606|44586|44596|44576|6
1643013760000|2022-01-24 08:42:40|44598.5|44578.5|44596.9|44576.9|44598.5|44578.5|44596|44576|3
1643013770000|2022-01-24 08:42:50|44598.5|44578.5|44593.5|44573.5|44598.5|44578.5|44593.5|44573.5|1
1643013780000|2022-01-24 08:43:00|44591.9|44571.9|44591|44571|44594.4|44574.4|44591|44571|11
1643013790000|2022-01-24 08:43:10|44589.1|44569.1|44583.5|44563.5|44589.1|44569.1|44583.5|44563.5|1
1643013800000|2022-01-24 08:43:20|44584.4|44564.4|44559.4|44539.4|44586|44566|44559.4|44539.4|7
1643013810000|2022-01-24 08:43:30|44556|44536|44554.4|44534.4|44556|44536|44553.5|44533.5|6
1643013820000|2022-01-24 08:43:40|44556.9|44536.9|44560.3|44540.3|44560.3|44540.3|44556.9|44536.9|3
1643013830000|2022-01-24 08:43:50|44561.9|44541.9|44571.9|44551.9|44572.8|44552.8|44561.9|44541.9|3
1643013840000|2022-01-24 08:44:00|44572.8|44552.8|44576.9|44556.9|44576.9|44556.9|44572.8|44552.8|2
1643013850000|2022-01-24 08:44:10|44579.4|44559.4|44576.9|44556.9|44579.4|44559.4|44576.9|44556.9|1
1643013860000|2022-01-24 08:44:20|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|2
1643013870000|2022-01-24 08:44:30|44575.3|44555.3|44574.4|44554.4|44579.4|44559.4|44574.4|44554.4|8
1643013880000|2022-01-24 08:44:40|44576.9|44556.9|44561.9|44541.9|44579.4|44559.4|44561.9|44541.9|7
1643013890000|2022-01-24 08:44:50|44562.8|44542.8|44556.9|44536.9|44562.8|44542.8|44556.9|44536.9|6
1643013900000|2022-01-24 08:45:00|44559.4|44539.4|44556|44536|44559.4|44539.4|44556|44536|3
1643013910000|2022-01-24 08:45:10|44554.4|44534.4|44544.4|44524.4|44554.4|44534.4|44541.9|44521.9|9
1643013920000|2022-01-24 08:45:20|44541.9|44521.9|44536|44516|44544.4|44524.4|44536|44516|6
1643013930000|2022-01-24 08:45:30|44534.4|44514.4|44494.4|44474.4|44534.4|44514.4|44494.4|44474.4|66
1643013940000|2022-01-24 08:45:40|44496.9|44476.9|44497.8|44477.8|44497.8|44477.8|44494.4|44474.4|9
1643013950000|2022-01-24 08:45:50|44496.9|44476.9|44504.4|44484.4|44509.4|44489.4|44494.4|44474.4|14
1643013960000|2022-01-24 08:46:00|44505.3|44485.3|44509.4|44489.4|44509.4|44489.4|44504.4|44484.4|21
1643013970000|2022-01-24 08:46:10|44508.5|44488.5|44504.4|44484.4|44509.4|44489.4|44501.9|44481.9|2
1643013980000|2022-01-24 08:46:20|44508.5|44488.5|44519.4|44499.4|44519.4|44499.4|44508.5|44488.5|19
1643013990000|2022-01-24 08:46:30|44522.8|44502.8|44525.3|44505.3|44525.3|44505.3|44522.8|44502.8|8
1643014000000|2022-01-24 08:46:40|44529.4|44509.4|44529.4|44509.4|44531|44511|44524.4|44504.4|7
1643014010000|2022-01-24 08:46:50|44530.3|44510.3|44529.4|44509.4|44531|44511|44526.9|44506.9|3
1643014020000|2022-01-24 08:47:00|44530.3|44510.3|44534.4|44514.4|44537.8|44517.8|44530.3|44510.3|6
1643014030000|2022-01-24 08:47:10|44531|44511|44526.9|44506.9|44531|44511|44524.4|44504.4|13
1643014040000|2022-01-24 08:47:20|44524.4|44504.4|44526.9|44506.9|44529.4|44509.4|44524.4|44504.4|4
1643014050000|2022-01-24 08:47:30|44518.5|44498.5|44511.9|44491.9|44518.5|44498.5|44511.9|44491.9|8
1643014060000|2022-01-24 08:47:40|44509.4|44489.4|44506.9|44486.9|44509.4|44489.4|44506.9|44486.9|4
1643014070000|2022-01-24 08:47:50|44504.4|44484.4|44516.9|44496.9|44516.9|44496.9|44499.4|44479.4|12
1643014080000|2022-01-24 08:48:00|44519.4|44499.4|44506.9|44486.9|44519.4|44499.4|44506.9|44486.9|5
1643014090000|2022-01-24 08:48:10|44505.3|44485.3|44504.4|44484.4|44505.3|44485.3|44501.9|44481.9|2
1643014100000|2022-01-24 08:48:20|44496.3|44476.3|44501.9|44481.9|44506|44486|44496.3|44476.3|11
1643014110000|2022-01-24 08:48:30|44504.4|44484.4|44500.3|44480.3|44504.4|44484.4|44499.4|44479.4|6
1643014120000|2022-01-24 08:48:40|44499.4|44479.4|44496.9|44476.9|44500.3|44480.3|44496.9|44476.9|3
1643014130000|2022-01-24 08:48:50|44496|44476|44494.4|44474.4|44496|44476|44494.4|44474.4|31
1643014140000|2022-01-24 08:49:00|44493.5|44473.5|44441.9|44421.9|44493.5|44473.5|44438.8|44418.8|78
1643014150000|2022-01-24 08:49:10|44439.4|44419.4|44454.4|44434.4|44454.4|44434.4|44439.4|44419.4|19
1643014160000|2022-01-24 08:49:20|44459.4|44439.4|44467.8|44447.8|44469.4|44449.4|44459.4|44439.4|20
1643014170000|2022-01-24 08:49:30|44466|44446|44484.4|44464.4|44484.4|44464.4|44462.8|44442.8|11
1643014180000|2022-01-24 08:49:40|44483.5|44463.5|44483.5|44463.5|44484.4|44464.4|44479.4|44459.4|7
1643014190000|2022-01-24 08:49:50|44481.9|44461.9|44472.8|44452.8|44481.9|44461.9|44466.9|44446.9|11
1643014200000|2022-01-24 08:50:00|44471.9|44451.9|44466.9|44446.9|44471.9|44451.9|44461.9|44441.9|15
1643014210000|2022-01-24 08:50:10|44464.4|44444.4|44466|44446|44466.9|44446.9|44464.4|44444.4|16
1643014220000|2022-01-24 08:50:20|44466.9|44446.9|44466|44446|44468.5|44448.5|44466|44446|2
1643014230000|2022-01-24 08:50:30|44468.5|44448.5|44468.5|44448.5|44468.5|44448.5|44466|44446|1
1643014240000|2022-01-24 08:50:40|44466.9|44446.9|44466|44446|44466.9|44446.9|44466|44446|2
1643014250000|2022-01-24 08:50:50|44463.5|44443.5|44466|44446|44466|44446|44463.5|44443.5|4
1643014260000|2022-01-24 08:51:00|44464.4|44444.4|44466|44446|44468.5|44448.5|44463.5|44443.5|3
1643014270000|2022-01-24 08:51:10|44466.6|44446.6|44467.5|44447.5|44468.5|44448.5|44463.5|44443.5|1
1643014280000|2022-01-24 08:51:20|44466|44446|44469.4|44449.4|44469.4|44449.4|44463.5|44443.5|5
1643014290000|2022-01-24 08:51:30|44473.5|44453.5|44483.5|44463.5|44486|44466|44473.5|44453.5|6
1643014300000|2022-01-24 08:51:40|44486|44466|44486|44466|44486|44466|44483.5|44463.5|7
1643014320000|2022-01-24 08:52:00|44488.5|44468.5|44486|44466|44488.5|44468.5|44486|44466|12
1643014330000|2022-01-24 08:52:10|44488.5|44468.5|44483.5|44463.5|44488.5|44468.5|44483.5|44463.5|3
1643014340000|2022-01-24 08:52:20|44486|44466|44495|44475|44496.9|44476.9|44486|44466|16
1643014350000|2022-01-24 08:52:30|44494.1|44474.1|44496|44476|44496|44476|44488.5|44468.5|7
1643014360000|2022-01-24 08:52:40|44501|44481|44499.4|44479.4|44501|44481|44498.5|44478.5|1
1643014370000|2022-01-24 08:52:50|44501|44481|44501|44481|44503.5|44483.5|44498.5|44478.5|3
1643014380000|2022-01-24 08:53:00|44499.4|44479.4|44496|44476|44503.5|44483.5|44496|44476|14
1643014390000|2022-01-24 08:53:10|44492.5|44472.5|44496.9|44476.9|44496.9|44476.9|44491|44471|3
1643014400000|2022-01-24 08:53:20|44498.5|44478.5|44501|44481|44501|44481|44498.5|44478.5|4
1643014410000|2022-01-24 08:53:30|44499.4|44479.4|44496.9|44476.9|44500|44480|44496|44476|3
1643014420000|2022-01-24 08:53:40|44499.4|44479.4|44498.5|44478.5|44501|44481|44498.5|44478.5|4
1643014430000|2022-01-24 08:53:50|44495|44475|44488.5|44468.5|44495|44475|44488.5|44468.5|1
1643014440000|2022-01-24 08:54:00|44486|44466|44478.5|44458.5|44486|44466|44478.5|44458.5|3
1643014450000|2022-01-24 08:54:10|44477.5|44457.5|44476|44456|44478.5|44458.5|44476|44456|0
1643014460000|2022-01-24 08:54:20|44478.5|44458.5|44481|44461|44481|44461|44478.5|44458.5|2
1643014470000|2022-01-24 08:54:30|44483.5|44463.5|44486|44466|44488.5|44468.5|44483.5|44463.5|2
1643014480000|2022-01-24 08:54:40|44486.9|44466.9|44491|44471|44491|44471|44486|44466|5
1643014490000|2022-01-24 08:54:50|44488.5|44468.5|44483.5|44463.5|44488.5|44468.5|44483.5|44463.5|4
1643014500000|2022-01-24 08:55:00|44482.5|44462.5|44476|44456|44482.5|44462.5|44476|44456|7
1643014510000|2022-01-24 08:55:10|44478.5|44458.5|44478.5|44458.5|44483.5|44463.5|44476|44456|6
1643014520000|2022-01-24 08:55:20|44479.4|44459.4|44481|44461|44483.5|44463.5|44478.5|44458.5|4
1643014530000|2022-01-24 08:55:30|44478.5|44458.5|44486|44466|44486|44466|44478.5|44458.5|3
1643014540000|2022-01-24 08:55:40|||||||||1
1643014550000|2022-01-24 08:55:50|44483.5|44463.5|44486|44466|44486|44466|44483.5|44463.5|14
1643014560000|2022-01-24 08:56:00|44488.5|44468.5|44486|44466|44491|44471|44486|44466|4
1643014570000|2022-01-24 08:56:10|44488.5|44468.5|44481|44461|44488.5|44468.5|44481|44461|1
1643014580000|2022-01-24 08:56:20|44483.5|44463.5|44483.5|44463.5|44486|44466|44481|44461|6
1643014590000|2022-01-24 08:56:30|44481|44461|44481|44461|44483.5|44463.5|44463.5|44443.5|16
1643014600000|2022-01-24 08:56:40|44483.5|44463.5|44480|44460|44483.5|44463.5|44480|44460|4
1643014610000|2022-01-24 08:56:50|44481|44461|44483.5|44463.5|44486|44466|44481|44461|5
1643014620000|2022-01-24 08:57:00|44481|44461|44483.5|44463.5|44486|44466|44481|44461|5
1643014630000|2022-01-24 08:57:10|44481|44461|44478.5|44458.5|44483.5|44463.5|44476|44456|3
1643014640000|2022-01-24 08:57:20|44481|44461|44480|44460|44481|44461|44480|44460|3
1643014650000|2022-01-24 08:57:30|44478.5|44458.5|44471|44451|44478.5|44458.5|44471|44451|3
1643014660000|2022-01-24 08:57:40|44471.9|44451.9|44471|44451|44473.5|44453.5|44468.5|44448.5|2
1643014670000|2022-01-24 08:57:50|44473.5|44453.5|44473.5|44453.5|44473.5|44453.5|44469.4|44449.4|3
1643014680000|2022-01-24 08:58:00|44471|44451|44468.5|44448.5|44471|44451|44468.5|44448.5|3
1643014690000|2022-01-24 08:58:10|44471|44451|44473.5|44453.5|44473.5|44453.5|44471|44451|4
1643014700000|2022-01-24 08:58:20|44476|44456|44478.5|44458.5|44481|44461|44476|44456|3
1643014710000|2022-01-24 08:58:30|44481|44461|44486|44466|44486|44466|44481|44461|6
1643014720000|2022-01-24 08:58:40|44485|44465|44483.5|44463.5|44485|44465|44481|44461|2
1643014730000|2022-01-24 08:58:50|44486|44466|44486|44466|44488.5|44468.5|44486|44466|0
1643014740000|2022-01-24 08:59:00|44483.5|44463.5|44488.5|44468.5|44488.5|44468.5|44479.4|44459.4|17
1643014750000|2022-01-24 08:59:10|44491|44471|44488.5|44468.5|44491|44471|44486|44466|1
1643014760000|2022-01-24 08:59:20|44486|44466|44493.5|44473.5|44493.5|44473.5|44486|44466|4
1643014770000|2022-01-24 08:59:30|44494.4|44474.4|44503.5|44483.5|44505|44485|44494.4|44474.4|4
1643014780000|2022-01-24 08:59:40|44505|44485|44505|44485|44505|44485|44501|44481|7
1643014790000|2022-01-24 08:59:50|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44496|44476|14
1643014800000|2022-01-24 09:00:00|44505|44485|44506|44486|44506|44486|44501|44481|12
1643014810000|2022-01-24 09:00:10|44518.5|44498.5|44521.9|44501.9|44528.5|44508.5|44517.8|44497.8|44
1643014820000|2022-01-24 09:00:20|44521|44501|44519.4|44499.4|44523.5|44503.5|44519.4|44499.4|10
1643014830000|2022-01-24 09:00:30|44521.9|44501.9|44511|44491|44521.9|44501.9|44511|44491|1
1643014840000|2022-01-24 09:00:40|44508.5|44488.5|44500|44480|44511|44491|44500|44480|9
1643014850000|2022-01-24 09:00:50|44499.1|44479.1|44481|44461|44499.1|44479.1|44478.5|44458.5|9
1643014860000|2022-01-24 09:01:00|44477.5|44457.5|44466|44446|44477.5|44457.5|44466|44446|8
1643014870000|2022-01-24 09:01:10|44463.5|44443.5|44464.4|44444.4|44464.4|44444.4|44461|44441|2
1643014880000|2022-01-24 09:01:20|44466|44446|44493.5|44473.5|44493.5|44473.5|44466|44446|7
1643014890000|2022-01-24 09:01:30|44494.4|44474.4|44531|44511|44533.5|44513.5|44494.4|44474.4|21
1643014900000|2022-01-24 09:01:40|44528.5|44508.5|44523.5|44503.5|44528.5|44508.5|44523.5|44503.5|16
1643014910000|2022-01-24 09:01:50|44526.9|44506.9|44532.8|44512.8|44532.8|44512.8|44526.9|44506.9|7
1643014920000|2022-01-24 09:02:00|44536.3|44516.3|44541.9|44521.9|44541.9|44521.9|44535.3|44515.3|12
1643014930000|2022-01-24 09:02:10|44543.5|44523.5|44551|44531|44553.5|44533.5|44543.5|44523.5|9
1643014940000|2022-01-24 09:02:20|44546|44526|44548.5|44528.5|44548.5|44528.5|44543.5|44523.5|5
1643014950000|2022-01-24 09:02:30|44551|44531|44553.5|44533.5|44553.5|44533.5|44551|44531|1
1643014960000|2022-01-24 09:02:40|44549.4|44529.4|44553.5|44533.5|44554.4|44534.4|44549.4|44529.4|3
1643014970000|2022-01-24 09:02:50|44551|44531|44551|44531|44555|44535|44551|44531|10
1643014980000|2022-01-24 09:03:00|44550|44530|44546|44526|44550|44530|44541.9|44521.9|2
1643014990000|2022-01-24 09:03:10|||||||||9
1643015000000|2022-01-24 09:03:20|44543.5|44523.5|44543.5|44523.5|44546|44526|44543.5|44523.5|4
1643015010000|2022-01-24 09:03:30|44546|44526|44548.5|44528.5|44548.5|44528.5|44546|44526|3
1643015020000|2022-01-24 09:03:40|44549.4|44529.4|44551|44531|44551|44531|44549.4|44529.4|0
1643015030000|2022-01-24 09:03:50|44548.5|44528.5|44546|44526|44548.5|44528.5|44546|44526|0
1643015040000|2022-01-24 09:04:00|44548.5|44528.5|44546|44526|44548.5|44528.5|44543.5|44523.5|2
1643015050000|2022-01-24 09:04:10|44548.5|44528.5|44546|44526|44548.5|44528.5|44546|44526|0
1643015060000|2022-01-24 09:04:20|44551|44531|44575.3|44555.3|44575.3|44555.3|44551|44531|10
1643015070000|2022-01-24 09:04:30|44574.4|44554.4|44582.5|44562.5|44586.6|44566.6|44574.4|44554.4|7
1643015080000|2022-01-24 09:04:40|44581|44561|44581|44561|44583.5|44563.5|44581|44561|1
1643015090000|2022-01-24 09:04:50|44580|44560|44583.5|44563.5|44583.5|44563.5|44578.5|44558.5|0
1643015100000|2022-01-24 09:05:00|44581|44561|44578.5|44558.5|44581|44561|44575|44555|35
1643015110000|2022-01-24 09:05:10|44571.9|44551.9|44570|44550|44576|44556|44570|44550|6
1643015120000|2022-01-24 09:05:20|44568.5|44548.5|44573.5|44553.5|44573.5|44553.5|44568.5|44548.5|7
1643015130000|2022-01-24 09:05:30|44574.4|44554.4|44573.5|44553.5|44576.9|44556.9|44573.5|44553.5|6
1643015140000|2022-01-24 09:05:40|44576|44556|44576.9|44556.9|44579.4|44559.4|44576|44556|0
1643015150000|2022-01-24 09:05:50|44579.4|44559.4|44576.9|44556.9|44579.4|44559.4|44576.9|44556.9|2
1643015160000|2022-01-24 09:06:00|44579.4|44559.4|44588.5|44568.5|44588.5|44568.5|44576|44556|8
1643015170000|2022-01-24 09:06:10|44585|44565|44588.5|44568.5|44588.5|44568.5|44583.5|44563.5|1
1643015180000|2022-01-24 09:06:20|44587.5|44567.5|44581|44561|44587.5|44567.5|44580|44560|5
1643015190000|2022-01-24 09:06:30|44581.9|44561.9|44581|44561|44583.5|44563.5|44578.5|44558.5|0
1643015200000|2022-01-24 09:06:40|44578.5|44558.5|44583.5|44563.5|44583.5|44563.5|44578.5|44558.5|0
1643015210000|2022-01-24 09:06:50|44584.4|44564.4|44586|44566|44586|44566|44583.5|44563.5|4
1643015220000|2022-01-24 09:07:00|44582.5|44562.5|44578.5|44558.5|44582.5|44562.5|44578.5|44558.5|3
1643015230000|2022-01-24 09:07:10|44583.5|44563.5|44586|44566|44586|44566|44583.5|44563.5|7
1643015240000|2022-01-24 09:07:20|44583.5|44563.5|44598.5|44578.5|44598.5|44578.5|44583.5|44563.5|9
1643015250000|2022-01-24 09:07:30|44600|44580|44598.5|44578.5|44603.5|44583.5|44598.5|44578.5|10
1643015260000|2022-01-24 09:07:40|44600|44580|44596|44576|44600|44580|44596|44576|27
1643015270000|2022-01-24 09:07:50|44598.5|44578.5|44602.5|44582.5|44602.5|44582.5|44598.5|44578.5|1
1643015280000|2022-01-24 09:08:00|44605|44585|44596|44576|44605|44585|44596|44576|6
1643015290000|2022-01-24 09:08:10|44593.5|44573.5|44596.9|44576.9|44596.9|44576.9|44593.5|44573.5|5
1643015300000|2022-01-24 09:08:20|44601|44581|44606|44586|44606|44586|44601|44581|2
1643015310000|2022-01-24 09:08:30|44603.5|44583.5|44621|44601|44626|44606|44603.5|44583.5|10
1643015320000|2022-01-24 09:08:40|44620|44600|44618.5|44598.5|44621|44601|44617.5|44597.5|3
1643015330000|2022-01-24 09:08:50|44616|44596|44618.5|44598.5|44621|44601|44616|44596|4
1643015340000|2022-01-24 09:09:00|44616|44596|44603.5|44583.5|44616|44596|44603.5|44583.5|8
1643015350000|2022-01-24 09:09:10|44602.5|44582.5|44598.5|44578.5|44603.5|44583.5|44598.5|44578.5|4
1643015360000|2022-01-24 09:09:20|44596.6|44576.6|44593.5|44573.5|44598.5|44578.5|44593.5|44573.5|4
1643015370000|2022-01-24 09:09:30|44597.5|44577.5|44596|44576|44597.5|44577.5|44596|44576|2
1643015380000|2022-01-24 09:09:40|44597.5|44577.5|44593.5|44573.5|44597.5|44577.5|44593.5|44573.5|1
1643015390000|2022-01-24 09:09:50|44592.5|44572.5|44576|44556|44593.5|44573.5|44576|44556|10
1643015400000|2022-01-24 09:10:00|44578.5|44558.5|44586|44566|44586|44566|44571|44551|14
1643015410000|2022-01-24 09:10:10|44588.5|44568.5|44586|44566|44591|44571|44586|44566|4
1643015420000|2022-01-24 09:10:20|44588.5|44568.5|44583.5|44563.5|44588.5|44568.5|44578.5|44558.5|4
1643015430000|2022-01-24 09:10:30|44581|44561|44576|44556|44583.5|44563.5|44576|44556|3
1643015440000|2022-01-24 09:10:40|44575|44555|44581|44561|44581|44561|44573.5|44553.5|4
1643015450000|2022-01-24 09:10:50|44581.9|44561.9|44583.5|44563.5|44586.9|44566.9|44581.9|44561.9|0
1643015460000|2022-01-24 09:11:00|44586|44566|44579.4|44559.4|44588.5|44568.5|44578.5|44558.5|7
1643015470000|2022-01-24 09:11:10|44581|44561|44586|44566|44586|44566|44578.5|44558.5|7
1643015480000|2022-01-24 09:11:20|44588.5|44568.5|44586|44566|44591|44571|44586|44566|2
1643015490000|2022-01-24 09:11:30|44586.9|44566.9|44588.5|44568.5|44588.5|44568.5|44586|44566|0
1643015500000|2022-01-24 09:11:40|44587.5|44567.5|44591|44571|44591|44571|44586|44566|4
1643015510000|2022-01-24 09:11:50|44588.5|44568.5|44591|44571|44593.5|44573.5|44586|44566|2
1643015520000|2022-01-24 09:12:00|44591.9|44571.9|44591|44571|44591.9|44571.9|44591|44571|3
1643015530000|2022-01-24 09:12:10|44590|44570|44591|44571|44593.5|44573.5|44588.5|44568.5|1
1643015540000|2022-01-24 09:12:20|44591.9|44571.9|44593.5|44573.5|44593.5|44573.5|44591|44571|5
1643015550000|2022-01-24 09:12:30|||||||||2
1643015560000|2022-01-24 09:12:40|44596|44576|44590|44570|44598.5|44578.5|44588.5|44568.5|4
1643015570000|2022-01-24 09:12:50|44593.5|44573.5|44588.5|44568.5|44593.5|44573.5|44588.5|44568.5|3
1643015580000|2022-01-24 09:13:00|44583.5|44563.5|44583.5|44563.5|44583.5|44563.5|44581|44561|9
1643015590000|2022-01-24 09:13:10|44582.5|44562.5|44585|44565|44588.5|44568.5|44581|44561|3
1643015600000|2022-01-24 09:13:20|44583.5|44563.5|44583.5|44563.5|44586|44566|44579.4|44559.4|1
1643015610000|2022-01-24 09:13:30|44581|44561|44581|44561|44581|44561|44581|44561|12
1643015620000|2022-01-24 09:13:40|44578.5|44558.5|44583.5|44563.5|44583.5|44563.5|44578.5|44558.5|1
1643015630000|2022-01-24 09:13:50|44586|44566|44589.4|44569.4|44589.4|44569.4|44586|44566|5
1643015640000|2022-01-24 09:14:00|44590.3|44570.3|44591|44571|44593.5|44573.5|44590|44570|3
1643015650000|2022-01-24 09:14:10|44592.5|44572.5|44591|44571|44593.5|44573.5|44591|44571|3
1643015660000|2022-01-24 09:14:20|44590|44570|44587.5|44567.5|44591|44571|44587.5|44567.5|1
1643015670000|2022-01-24 09:14:30|44590|44570|44608.5|44588.5|44611|44591|44590|44570|7
1643015680000|2022-01-24 09:14:40|44609.4|44589.4|44613.5|44593.5|44613.5|44593.5|44609.4|44589.4|2
1643015690000|2022-01-24 09:14:50|44611.9|44591.9|44611|44591|44613.5|44593.5|44609.4|44589.4|4
1643015700000|2022-01-24 09:15:00|44610|44590|44608.5|44588.5|44610|44590|44606|44586|1
1643015710000|2022-01-24 09:15:10|44603.5|44583.5|44611.9|44591.9|44611.9|44591.9|44603.5|44583.5|2
1643015720000|2022-01-24 09:15:20|44611|44591|44608.5|44588.5|44613.5|44593.5|44608.5|44588.5|6
1643015730000|2022-01-24 09:15:30|44613.5|44593.5|44618.5|44598.5|44618.5|44598.5|44611|44591|4
1643015740000|2022-01-24 09:15:40|44621|44601|44618.5|44598.5|44623.5|44603.5|44618.5|44598.5|6
1643015750000|2022-01-24 09:15:50|44617.5|44597.5|44614.4|44594.4|44618.5|44598.5|44613.5|44593.5|3
1643015760000|2022-01-24 09:16:00|44613.5|44593.5|44614.4|44594.4|44618.5|44598.5|44613.5|44593.5|3
1643015770000|2022-01-24 09:16:10|44616|44596|44621|44601|44621.9|44601.9|44616|44596|3
1643015780000|2022-01-24 09:16:20|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|44621.9|44601.9|4
1643015790000|2022-01-24 09:16:30|44618.5|44598.5|44624.4|44604.4|44624.4|44604.4|44618.5|44598.5|3
1643015800000|2022-01-24 09:16:40|44626.9|44606.9|44628.5|44608.5|44628.5|44608.5|44626|44606|1
1643015810000|2022-01-24 09:16:50|44629.4|44609.4|44632.8|44612.8|44632.8|44612.8|44629.4|44609.4|1
1643015820000|2022-01-24 09:17:00|44636.9|44616.9|44643.5|44623.5|44643.5|44623.5|44636.9|44616.9|25
1643015830000|2022-01-24 09:17:10|44642.5|44622.5|44659.4|44639.4|44659.4|44639.4|44638.5|44618.5|13
1643015840000|2022-01-24 09:17:20|44658.5|44638.5|44656|44636|44661|44641|44653.5|44633.5|5
1643015850000|2022-01-24 09:17:30|44656.9|44636.9|44663.5|44643.5|44663.5|44643.5|44656.9|44636.9|0
1643015860000|2022-01-24 09:17:40|44661|44641|44656|44636|44663.5|44643.5|44656|44636|4
1643015870000|2022-01-24 09:17:50|44658.5|44638.5|44653.5|44633.5|44658.5|44638.5|44653.5|44633.5|5
1643015880000|2022-01-24 09:18:00|44654.4|44634.4|44651|44631|44656|44636|44651|44631|10
1643015890000|2022-01-24 09:18:10|44650|44630|44653.5|44633.5|44653.5|44633.5|44643.5|44623.5|13
1643015900000|2022-01-24 09:18:20|44656|44636|44673.5|44653.5|44673.5|44653.5|44656|44636|9
1643015910000|2022-01-24 09:18:30|44677.5|44657.5|44676|44656|44680|44660|44673.5|44653.5|5
1643015920000|2022-01-24 09:18:40|44673.5|44653.5|44681|44661|44683.5|44663.5|44671|44651|8
1643015930000|2022-01-24 09:18:50|44683.5|44663.5|44681|44661|44683.5|44663.5|44681|44661|2
1643015940000|2022-01-24 09:19:00|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|44673.5|44653.5|4
1643015950000|2022-01-24 09:19:10|44676.9|44656.9|44678.5|44658.5|44678.5|44658.5|44673.5|44653.5|2
1643015960000|2022-01-24 09:19:20|44676|44656|44677.5|44657.5|44678.5|44658.5|44676|44656|4
1643015970000|2022-01-24 09:19:30|44676|44656|44683.5|44663.5|44683.5|44663.5|44676|44656|7
1643015980000|2022-01-24 09:19:40|44681|44661|44686.9|44666.9|44688.5|44668.5|44681|44661|2
1643015990000|2022-01-24 09:19:50|44688.5|44668.5|44691.9|44671.9|44691.9|44671.9|44684.4|44664.4|5
1643016000000|2022-01-24 09:20:00|44691|44671|44686|44666|44691|44671|44683.5|44663.5|24
1643016010000|2022-01-24 09:20:10|44681|44661|44695|44675|44698.5|44678.5|44681|44661|9
1643016020000|2022-01-24 09:20:20|44696|44676|44696|44676|44698.5|44678.5|44693.5|44673.5|2
1643016030000|2022-01-24 09:20:30|44697.5|44677.5|44693.5|44673.5|44698.5|44678.5|44693.5|44673.5|6
1643016040000|2022-01-24 09:20:40|44688.5|44668.5|44696|44676|44696|44676|44686|44666|8
1643016050000|2022-01-24 09:20:50|44693.5|44673.5|44693.5|44673.5|44696|44676|44693.5|44673.5|1
1643016060000|2022-01-24 09:21:00|44692.5|44672.5|44676|44656|44692.5|44672.5|44676|44656|15
1643016070000|2022-01-24 09:21:10|44671|44651|44662.5|44642.5|44671|44651|44662.5|44642.5|4
1643016080000|2022-01-24 09:21:20|44661|44641|44661|44641|44663.5|44643.5|44661|44641|0
1643016090000|2022-01-24 09:21:30|44660|44640|44656|44636|44660|44640|44654.4|44634.4|2
1643016100000|2022-01-24 09:21:40|44656.9|44636.9|44661|44641|44661|44641|44656|44636|0
1643016110000|2022-01-24 09:21:50|44660|44640|44661.9|44641.9|44661.9|44641.9|44658.5|44638.5|10
1643016120000|2022-01-24 09:22:00|44661|44641|44661|44641|44666|44646|44661|44641|8
1643016130000|2022-01-24 09:22:10|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|44656|44636|1
1643016140000|2022-01-24 09:22:20|44656|44636|44658.5|44638.5|44658.5|44638.5|44656|44636|0
1643016150000|2022-01-24 09:22:30|44656.9|44636.9|44658.5|44638.5|44658.5|44638.5|44656|44636|3
1643016160000|2022-01-24 09:22:40|44661|44641|44663.5|44643.5|44663.5|44643.5|44661|44641|2
1643016170000|2022-01-24 09:22:50|44666|44646|44668.5|44648.5|44668.5|44648.5|44666|44646|1
1643016180000|2022-01-24 09:23:00|44671|44651|44673.5|44653.5|44673.5|44653.5|44671|44651|2
1643016190000|2022-01-24 09:23:10|44671|44651|44668.5|44648.5|44671|44651|44668.5|44648.5|3
1643016200000|2022-01-24 09:23:20|44666|44646|44662.5|44642.5|44666|44646|44662.5|44642.5|1
1643016210000|2022-01-24 09:23:30|44660|44640|44658.5|44638.5|44663.5|44643.5|44658.5|44638.5|3
1643016220000|2022-01-24 09:23:40|44659.4|44639.4|44661.9|44641.9|44661.9|44641.9|44659.4|44639.4|0
1643016230000|2022-01-24 09:23:50|44661|44641|44661|44641|44663.5|44643.5|44659.4|44639.4|1
1643016240000|2022-01-24 09:24:00|44658.5|44638.5|44664.4|44644.4|44664.4|44644.4|44658.5|44638.5|5
1643016250000|2022-01-24 09:24:10|44661.9|44641.9|44663.5|44643.5|44666|44646|44661|44641|5
1643016260000|2022-01-24 09:24:20|44661|44641|44661|44641|44662.5|44642.5|44659.4|44639.4|0
1643016270000|2022-01-24 09:24:30|44660|44640|44663.5|44643.5|44663.5|44643.5|44658.5|44638.5|1
1643016280000|2022-01-24 09:24:40|44661|44641|44663.5|44643.5|44663.5|44643.5|44661|44641|1
1643016290000|2022-01-24 09:24:50|44661.9|44641.9|44664.4|44644.4|44664.4|44644.4|44661|44641|0
1643016300000|2022-01-24 09:25:00|44663.5|44643.5|44671|44651|44671|44651|44663.5|44643.5|7
1643016310000|2022-01-24 09:25:10|44671.9|44651.9|44676|44656|44676|44656|44671.9|44651.9|1
1643016320000|2022-01-24 09:25:20|44678.5|44658.5|44678.5|44658.5|44680|44660|44678.5|44658.5|2
1643016330000|2022-01-24 09:25:30|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44678.5|44658.5|0
1643016340000|2022-01-24 09:25:40|44680.3|44660.3|44679.4|44659.4|44681.9|44661.9|44679.4|44659.4|1
1643016350000|2022-01-24 09:25:50|44678.5|44658.5|44681.9|44661.9|44681.9|44661.9|44678.5|44658.5|0
1643016360000|2022-01-24 09:26:00|44683.5|44663.5|44689.4|44669.4|44689.4|44669.4|44683.5|44663.5|5
1643016370000|2022-01-24 09:26:10|44692.5|44672.5|44698.5|44678.5|44698.5|44678.5|44692.5|44672.5|6
1643016380000|2022-01-24 09:26:20|44699.4|44679.4|44699.4|44679.4|44699.4|44679.4|44699.4|44679.4|3
1643016390000|2022-01-24 09:26:30|44698.5|44678.5|44701|44681|44701|44681|44698.5|44678.5|2
1643016400000|2022-01-24 09:26:40|44705|44685|44709.4|44689.4|44709.4|44689.4|44705|44685|13
1643016410000|2022-01-24 09:26:50|44711.9|44691.9|44714.4|44694.4|44714.4|44694.4|44711.9|44691.9|1
1643016420000|2022-01-24 09:27:00|44713.5|44693.5|44716|44696|44718.5|44698.5|44713.5|44693.5|9
1643016430000|2022-01-24 09:27:10|44715|44695|44716|44696|44717.5|44697.5|44715|44695|4
1643016440000|2022-01-24 09:27:20|44718.5|44698.5|44719.4|44699.4|44719.4|44699.4|44714.4|44694.4|8
1643016450000|2022-01-24 09:27:30|44720.3|44700.3|44728.5|44708.5|44731|44711|44720.3|44700.3|6
1643016460000|2022-01-24 09:27:40|44731|44711|44728.5|44708.5|44731|44711|44728.5|44708.5|0
1643016470000|2022-01-24 09:27:50|44733.5|44713.5|44737.5|44717.5|44737.5|44717.5|44731|44711|8
1643016480000|2022-01-24 09:28:00|44736|44716|44743.5|44723.5|44743.5|44723.5|44736|44716|12
1643016490000|2022-01-24 09:28:10|44744.4|44724.4|44743.5|44723.5|44748.5|44728.5|44743.5|44723.5|8
1643016500000|2022-01-24 09:28:20|44744.4|44724.4|44743.5|44723.5|44744.4|44724.4|44743.5|44723.5|4
1643016510000|2022-01-24 09:28:30|44744.4|44724.4|44744.4|44724.4|44746|44726|44743.5|44723.5|0
1643016520000|2022-01-24 09:28:40|44748.5|44728.5|44756|44736|44756|44736|44746|44726|11
1643016530000|2022-01-24 09:28:50|44755|44735|44748.5|44728.5|44756|44736|44746|44726|9
1643016540000|2022-01-24 09:29:00|44749.4|44729.4|44756|44736|44756|44736|44748.5|44728.5|6
1643016550000|2022-01-24 09:29:10|44755|44735|44756|44736|44757.5|44737.5|44753.5|44733.5|3
1643016560000|2022-01-24 09:29:20|44753.5|44733.5|44753.5|44733.5|44756|44736|44753.5|44733.5|1
1643016570000|2022-01-24 09:29:30|44752.5|44732.5|44743.5|44723.5|44752.5|44732.5|44743.5|44723.5|5
1643016580000|2022-01-24 09:29:40|44742.5|44722.5|44743.5|44723.5|44746|44726|44742.5|44722.5|3
1643016590000|2022-01-24 09:29:50|44745|44725|44743.5|44723.5|44748.5|44728.5|44743.5|44723.5|4
1643016600000|2022-01-24 09:30:00|44740|44720|44733.5|44713.5|44742.5|44722.5|44733.5|44713.5|7
1643016610000|2022-01-24 09:30:10|44736|44716|44738.5|44718.5|44738.5|44718.5|44736|44716|7
1643016620000|2022-01-24 09:30:20|44741|44721|44746|44726|44749.4|44729.4|44741|44721|2
1643016630000|2022-01-24 09:30:30|44748.5|44728.5|44741|44721|44748.5|44728.5|44741|44721|7
1643016640000|2022-01-24 09:30:40|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|1
1643016650000|2022-01-24 09:30:50|44736|44716|44736|44716|44736|44716|44731|44711|7
1643016660000|2022-01-24 09:31:00|44735|44715|44736|44716|44738.5|44718.5|44733.5|44713.5|8
1643016670000|2022-01-24 09:31:10|44733.5|44713.5|44734.4|44714.4|44739.4|44719.4|44733.5|44713.5|4
1643016680000|2022-01-24 09:31:20|44736|44716|44736|44716|44738.5|44718.5|44736|44716|0
1643016690000|2022-01-24 09:31:30|44734.4|44714.4|44733.5|44713.5|44738.5|44718.5|44733.5|44713.5|1
1643016700000|2022-01-24 09:31:40|44732.5|44712.5|44726.9|44706.9|44732.5|44712.5|44726.9|44706.9|2
1643016710000|2022-01-24 09:31:50|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|44723.5|44703.5|2
1643016720000|2022-01-24 09:32:00|44723.5|44703.5|44723.5|44703.5|44726|44706|44723.5|44703.5|2
1643016730000|2022-01-24 09:32:10|44724.4|44704.4|44729.4|44709.4|44729.4|44709.4|44724.4|44704.4|4
1643016740000|2022-01-24 09:32:20|44731.9|44711.9|44733.5|44713.5|44733.5|44713.5|44731.9|44711.9|7
1643016760000|2022-01-24 09:32:40|44736|44716|44740|44720|44740|44720|44736|44716|3
1643016770000|2022-01-24 09:32:50|44738.5|44718.5|44738.5|44718.5|44742.5|44722.5|44738.5|44718.5|2
1643016780000|2022-01-24 09:33:00|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44731|44711|1
1643016790000|2022-01-24 09:33:10|44732.5|44712.5|44733.5|44713.5|44733.5|44713.5|44731|44711|3
1643016800000|2022-01-24 09:33:20|||||||||1
1643016810000|2022-01-24 09:33:30|44734.4|44714.4|44736|44716|44736|44716|44733.5|44713.5|2
1643016820000|2022-01-24 09:33:40|44738.5|44718.5|44740|44720|44740|44720|44738.5|44718.5|1
1643016830000|2022-01-24 09:33:50|44739.4|44719.4|44738.5|44718.5|44741|44721|44738.5|44718.5|1
1643016840000|2022-01-24 09:34:00|44736|44716|44736.9|44716.9|44736.9|44716.9|44734.4|44714.4|5
1643016850000|2022-01-24 09:34:10|44739.4|44719.4|44741|44721|44741|44721|44739.4|44719.4|0
1643016860000|2022-01-24 09:34:20|44743.5|44723.5|44743.5|44723.5|44747.5|44727.5|44743.5|44723.5|2
1643016870000|2022-01-24 09:34:30|44744.4|44724.4|44748.5|44728.5|44748.5|44728.5|44744.4|44724.4|0
1643016880000|2022-01-24 09:34:40|||||||||2
1643016890000|2022-01-24 09:34:50|44746|44726|44743.5|44723.5|44746|44726|44743.5|44723.5|3
1643016900000|2022-01-24 09:35:00|44741.9|44721.9|44738.5|44718.5|44743.5|44723.5|44738.5|44718.5|4
1643016910000|2022-01-24 09:35:10|44736.9|44716.9|44733.5|44713.5|44736.9|44716.9|44733.5|44713.5|1
1643016940000|2022-01-24 09:35:40|44731|44711|44736|44716|44738.5|44718.5|44731|44711|2
1643016950000|2022-01-24 09:35:50|44735|44715|44733.5|44713.5|44735|44715|44733.5|44713.5|0
1643016960000|2022-01-24 09:36:00|44731|44711|44716.9|44696.9|44731|44711|44713.5|44693.5|15
1643016970000|2022-01-24 09:36:10|44715|44695|44716|44696|44718.5|44698.5|44713.5|44693.5|4
1643016980000|2022-01-24 09:36:20|44718.5|44698.5|44718.5|44698.5|44719.4|44699.4|44718.5|44698.5|3
1643016990000|2022-01-24 09:36:30|44721|44701|44716|44696|44721|44701|44716|44696|1
1643017000000|2022-01-24 09:36:40|44716.9|44696.9|44718.5|44698.5|44718.5|44698.5|44716|44696|4
1643017010000|2022-01-24 09:36:50|44719.4|44699.4|44728.5|44708.5|44731|44711|44719.4|44699.4|3
1643017020000|2022-01-24 09:37:00|44731|44711|44736|44716|44736|44716|44731|44711|2
1643017030000|2022-01-24 09:37:10|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|1
1643017040000|2022-01-24 09:37:20|44727.5|44707.5|44727.5|44707.5|44728.5|44708.5|44726.6|44706.6|1
1643017050000|2022-01-24 09:37:30|44730|44710|44726|44706|44730|44710|44726|44706|4
1643017060000|2022-01-24 09:37:40|44720|44700|44718.5|44698.5|44720|44700|44718.5|44698.5|0
1643017070000|2022-01-24 09:37:50|44721|44701|44723.5|44703.5|44724.4|44704.4|44721|44701|1
1643017080000|2022-01-24 09:38:00|44724.4|44704.4|44723.5|44703.5|44728.5|44708.5|44723.5|44703.5|6
1643017090000|2022-01-24 09:38:10|44724.4|44704.4|44716.6|44696.6|44726|44706|44716.6|44696.6|3
1643017100000|2022-01-24 09:38:20|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44716.6|44696.6|1
1643017110000|2022-01-24 09:38:30|44716|44696|44713.5|44693.5|44718.5|44698.5|44713.5|44693.5|3
1643017120000|2022-01-24 09:38:40|44714.4|44694.4|44718.5|44698.5|44718.5|44698.5|44714.4|44694.4|0
1643017130000|2022-01-24 09:38:50|44721|44701|44721.9|44701.9|44721.9|44701.9|44721|44701|1
1643017140000|2022-01-24 09:39:00|44719.4|44699.4|44718.5|44698.5|44721|44701|44718.5|44698.5|1
1643017150000|2022-01-24 09:39:10|44731|44711|44731|44711|44731|44711|44731|44711|6
1643017160000|2022-01-24 09:39:20|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|6
1643017170000|2022-01-24 09:39:30|44736|44716|44727.5|44707.5|44736|44716|44727.5|44707.5|5
1643017180000|2022-01-24 09:39:40|44723.5|44703.5|44718.5|44698.5|44723.5|44703.5|44716.9|44696.9|4
1643017190000|2022-01-24 09:39:50|44714.4|44694.4|44714.4|44694.4|44718.5|44698.5|44713.5|44693.5|1
1643017200000|2022-01-24 09:40:00|44716|44696|44708.5|44688.5|44716|44696|44706|44686|13
1643017210000|2022-01-24 09:40:10|44709.4|44689.4|44713.5|44693.5|44716|44696|44709.4|44689.4|3
1643017220000|2022-01-24 09:40:20|44714.4|44694.4|44713.5|44693.5|44715|44695|44713.5|44693.5|1
1643017230000|2022-01-24 09:40:30|44711.9|44691.9|44706|44686|44713.5|44693.5|44706|44686|4
1643017240000|2022-01-24 09:40:40|44708.5|44688.5|44708.5|44688.5|44709.4|44689.4|44706|44686|2
1643017250000|2022-01-24 09:40:50|44712.5|44692.5|44718.5|44698.5|44718.5|44698.5|44712.5|44692.5|4
1643017260000|2022-01-24 09:41:00|44721|44701|44718.5|44698.5|44721|44701|44718.5|44698.5|3
1643017270000|2022-01-24 09:41:10|44721|44701|44724.4|44704.4|44724.4|44704.4|44721|44701|1
1643017280000|2022-01-24 09:41:20|44726|44706|44718.5|44698.5|44726|44706|44718.5|44698.5|6
1643017290000|2022-01-24 09:41:30|44713.5|44693.5|44718.5|44698.5|44718.5|44698.5|44713.5|44693.5|2
1643017300000|2022-01-24 09:41:40|44719.4|44699.4|44718.5|44698.5|44719.4|44699.4|44716|44696|2
1643017310000|2022-01-24 09:41:50|44716|44696|44718.5|44698.5|44718.5|44698.5|44716|44696|1
1643017320000|2022-01-24 09:42:00|44717.5|44697.5|44708.5|44688.5|44717.5|44697.5|44708.5|44688.5|5
1643017330000|2022-01-24 09:42:10|44706|44686|44701|44681|44706|44686|44701|44681|2
1643017340000|2022-01-24 09:42:20|44700|44680|44689.4|44669.4|44700|44680|44686.9|44666.9|4
1643017350000|2022-01-24 09:42:30|44688.5|44668.5|44686|44666|44691|44671|44686|44666|3
1643017360000|2022-01-24 09:42:40|44688.5|44668.5|44691|44671|44691|44671|44686|44666|3
1643017370000|2022-01-24 09:42:50|44693.5|44673.5|44691|44671|44693.5|44673.5|44691|44671|1
1643017380000|2022-01-24 09:43:00|44689.4|44669.4|44695.3|44675.3|44695.3|44675.3|44688.5|44668.5|3
1643017390000|2022-01-24 09:43:10|44694.4|44674.4|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|0
1643017400000|2022-01-24 09:43:20|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|44698.5|44678.5|2
1643017410000|2022-01-24 09:43:30|44701|44681|44698.5|44678.5|44701|44681|44698.5|44678.5|1
1643017420000|2022-01-24 09:43:40|44699.4|44679.4|44700.3|44680.3|44700.3|44680.3|44699.4|44679.4|9
1643017430000|2022-01-24 09:43:50|44703.5|44683.5|44711|44691|44711.9|44691.9|44703.5|44683.5|5
1643017440000|2022-01-24 09:44:00|44716.9|44696.9|44721|44701|44721|44701|44716.9|44696.9|5
1643017450000|2022-01-24 09:44:10|44718.5|44698.5|44711|44691|44719.4|44699.4|44711|44691|3
1643017460000|2022-01-24 09:44:20|44708.5|44688.5|44700|44680|44708.5|44688.5|44700|44680|5
1643017470000|2022-01-24 09:44:30|44698.5|44678.5|44701|44681|44701|44681|44697.5|44677.5|2
1643017480000|2022-01-24 09:44:40|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|0
1643017490000|2022-01-24 09:44:50|44702.5|44682.5|44701|44681|44703.5|44683.5|44701|44681|1
1643017500000|2022-01-24 09:45:00|44699.4|44679.4|44698.5|44678.5|44703.5|44683.5|44698.5|44678.5|5
1643017510000|2022-01-24 09:45:10|44696|44676|44691|44671|44698.5|44678.5|44691|44671|3
1643017520000|2022-01-24 09:45:20|44689.4|44669.4|44683.5|44663.5|44689.4|44669.4|44683.5|44663.5|1
1643017530000|2022-01-24 09:45:30|44681.9|44661.9|44671|44651|44681.9|44661.9|44668.5|44648.5|6
1643017540000|2022-01-24 09:45:40|44670|44650|44671|44651|44673.5|44653.5|44668.5|44648.5|3
1643017550000|2022-01-24 09:45:50|44673.5|44653.5|44671|44651|44673.5|44653.5|44671|44651|9
1643017560000|2022-01-24 09:46:00|44673.5|44653.5|44671|44651|44676|44656|44671|44651|5
1643017570000|2022-01-24 09:46:10|44673.5|44653.5|44676|44656|44676|44656|44671|44651|4
1643017580000|2022-01-24 09:46:20|44678.5|44658.5|44676|44656|44678.5|44658.5|44676|44656|2
1643017590000|2022-01-24 09:46:30|44673.5|44653.5|44671|44651|44673.5|44653.5|44671|44651|1
1643017600000|2022-01-24 09:46:40|44668.5|44648.5|44672.5|44652.5|44675|44655|44668.5|44648.5|6
1643017610000|2022-01-24 09:46:50|44675|44655|44671|44651|44675|44655|44671|44651|1
1643017620000|2022-01-24 09:47:00|44671.9|44651.9|44669.4|44649.4|44673.5|44653.5|44668.5|44648.5|1
1643017630000|2022-01-24 09:47:10|44670|44650|44658.5|44638.5|44670|44650|44658.5|44638.5|3
1643017640000|2022-01-24 09:47:20|44656.9|44636.9|44656|44636|44658.5|44638.5|44656|44636|2
1643017650000|2022-01-24 09:47:30|44655|44635|44658.5|44638.5|44659.4|44639.4|44653.5|44633.5|2
1643017660000|2022-01-24 09:47:40|44656|44636|44656|44636|44656|44636|44656|44636|2
1643017670000|2022-01-24 09:47:50|44658.5|44638.5|44678.5|44658.5|44678.5|44658.5|44658.5|44638.5|10
1643017680000|2022-01-24 09:48:00|44676|44656|44673.5|44653.5|44682.5|44662.5|44673.5|44653.5|7
1643017690000|2022-01-24 09:48:10|44672.5|44652.5|44672.5|44652.5|44673.5|44653.5|44672.5|44652.5|0
1643017700000|2022-01-24 09:48:20|44673.5|44653.5|44676|44656|44676|44656|44673.5|44653.5|4
1643017710000|2022-01-24 09:48:30|44675|44655|44674.4|44654.4|44676|44656|44673.5|44653.5|0
1643017720000|2022-01-24 09:48:40|44673.5|44653.5|44671|44651|44673.5|44653.5|44671|44651|4
1643017730000|2022-01-24 09:48:50|44671.9|44651.9|44683.5|44663.5|44683.5|44663.5|44671|44651|4
1643017740000|2022-01-24 09:49:00|44682.5|44662.5|44688.5|44668.5|44691|44671|44681|44661|6
1643017750000|2022-01-24 09:49:10|44691|44671|44688.5|44668.5|44691|44671|44688.5|44668.5|1
1643017760000|2022-01-24 09:49:20|44686|44666|44686|44666|44688.5|44668.5|44686|44666|3
1643017770000|2022-01-24 09:49:30|44686.9|44666.9|44688.5|44668.5|44688.5|44668.5|44684.4|44664.4|2
1643017780000|2022-01-24 09:49:40|44689.4|44669.4|44688.5|44668.5|44690|44670|44688.5|44668.5|1
1643017790000|2022-01-24 09:49:50|44691|44671|44696.3|44676.3|44698.5|44678.5|44686.9|44666.9|16
1643017800000|2022-01-24 09:50:00|44698.5|44678.5|44696|44676|44698.5|44678.5|44696|44676|2
1643017810000|2022-01-24 09:50:10|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|2
1643017820000|2022-01-24 09:50:20|44696|44676|44703.5|44683.5|44703.5|44683.5|44696|44676|5
1643017830000|2022-01-24 09:50:30|44701|44681|44708.5|44688.5|44708.5|44688.5|44701|44681|5
1643017840000|2022-01-24 09:50:40|44709.4|44689.4|44708.5|44688.5|44711|44691|44708.5|44688.5|3
1643017850000|2022-01-24 09:50:50|44711|44691|44708.5|44688.5|44711|44691|44708.5|44688.5|2
1643017860000|2022-01-24 09:51:00|44711|44691|44711|44691|44711|44691|44711|44691|0
1643017870000|2022-01-24 09:51:10|44708.5|44688.5|44706|44686|44713.5|44693.5|44706|44686|3
1643017880000|2022-01-24 09:51:20|44700|44680|44693.5|44673.5|44700|44680|44693.5|44673.5|3
1643017890000|2022-01-24 09:51:30|44691|44671|44691|44671|44693.5|44673.5|44691|44671|5
1643017900000|2022-01-24 09:51:40|44688.5|44668.5|44676|44656|44688.5|44668.5|44676|44656|3
1643017910000|2022-01-24 09:51:50|44673.5|44653.5|44676|44656|44676|44656|44673.5|44653.5|3
1643017920000|2022-01-24 09:52:00|44676.9|44656.9|44686|44666|44686|44666|44676.9|44656.9|4
1643017930000|2022-01-24 09:52:10|44686.9|44666.9|44681|44661|44688.5|44668.5|44681|44661|3
1643017950000|2022-01-24 09:52:30|44678.5|44658.5|44676|44656|44678.5|44658.5|44676|44656|4
1643017960000|2022-01-24 09:52:40|44673.5|44653.5|44668.5|44648.5|44673.5|44653.5|44668.5|44648.5|1
1643017970000|2022-01-24 09:52:50|44666|44646|44671|44651|44673.5|44653.5|44662.5|44642.5|9
1643017980000|2022-01-24 09:53:00|44668.5|44648.5|44671|44651|44671.9|44651.9|44668.5|44648.5|0
1643017990000|2022-01-24 09:53:10|44671.9|44651.9|44678.5|44658.5|44680|44660|44671.9|44651.9|5
1643018000000|2022-01-24 09:53:20|44677.5|44657.5|44676|44656|44677.5|44657.5|44673.5|44653.5|1
1643018010000|2022-01-24 09:53:30|44672.5|44652.5|44666|44646|44675|44655|44666|44646|2
1643018020000|2022-01-24 09:53:40|44665|44645|44666|44646|44666|44646|44663.5|44643.5|3
1643018030000|2022-01-24 09:53:50|44665|44645|44656|44636|44665|44645|44653.5|44633.5|8
1643018040000|2022-01-24 09:54:00|44655|44635|44651|44631|44656|44636|44651|44631|1
1643018050000|2022-01-24 09:54:10|44650|44630|44656.9|44636.9|44656.9|44636.9|44648.5|44628.5|2
1643018060000|2022-01-24 09:54:20|44658.5|44638.5|44661|44641|44661|44641|44658.5|44638.5|2
1643018070000|2022-01-24 09:54:30|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|44663.5|44643.5|0
1643018080000|2022-01-24 09:54:40|44664.4|44644.4|44663.5|44643.5|44666|44646|44663.5|44643.5|1
1643018090000|2022-01-24 09:54:50|44661.9|44641.9|44661|44641|44661.9|44641.9|44661|44641|1
1643018100000|2022-01-24 09:55:00|44663.5|44643.5|44666|44646|44666|44646|44663.5|44643.5|0
1643018110000|2022-01-24 09:55:10|44666.9|44646.9|44668.5|44648.5|44668.5|44648.5|44666.9|44646.9|0
1643018120000|2022-01-24 09:55:20|44670.3|44650.3|44663.8|44643.8|44670.3|44650.3|44662.8|44642.8|34
1643018130000|2022-01-24 09:55:30|44665.3|44645.3|44664.4|44644.4|44665.3|44645.3|44662.8|44642.8|2
1643018140000|2022-01-24 09:55:40|44662.8|44642.8|44654.4|44634.4|44664.4|44644.4|44651.9|44631.9|3
1643018150000|2022-01-24 09:55:50|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|44655.3|44635.3|0
1643018160000|2022-01-24 09:56:00|44652.8|44632.8|44656.3|44636.3|44656.3|44636.3|44652.8|44632.8|7
1643018170000|2022-01-24 09:56:10|44655.3|44635.3|44655.3|44635.3|44657.8|44637.8|44655.3|44635.3|1
1643018180000|2022-01-24 09:56:20|44652.8|44632.8|44655.3|44635.3|44655.3|44635.3|44652.8|44632.8|2
1643018190000|2022-01-24 09:56:30|44654.4|44634.4|44647.8|44627.8|44654.4|44634.4|44647.8|44627.8|0
1643018200000|2022-01-24 09:56:40|44650.3|44630.3|44651.9|44631.9|44651.9|44631.9|44650.3|44630.3|2
1643018210000|2022-01-24 09:56:50|44650.3|44630.3|44652.8|44632.8|44653.8|44633.8|44650.3|44630.3|1
1643018220000|2022-01-24 09:57:00|44651.9|44631.9|44652.8|44632.8|44655.3|44635.3|44650.3|44630.3|7
1643018230000|2022-01-24 09:57:10|44653.8|44633.8|44660.3|44640.3|44660.3|44640.3|44652.8|44632.8|2
1643018240000|2022-01-24 09:57:20|44661.3|44641.3|44664.4|44644.4|44664.4|44644.4|44661.3|44641.3|6
1643018250000|2022-01-24 09:57:30|44661.9|44641.9|44672.8|44652.8|44672.8|44652.8|44661.9|44641.9|3
1643018260000|2022-01-24 09:57:40|44675.3|44655.3|44672.8|44652.8|44675.3|44655.3|44672.8|44652.8|1
1643018270000|2022-01-24 09:57:50|44675.3|44655.3|44695.3|44675.3|44695.3|44675.3|44672.8|44652.8|7
1643018280000|2022-01-24 09:58:00|44692.8|44672.8|44696.3|44676.3|44696.3|44676.3|44689.4|44669.4|2
1643018290000|2022-01-24 09:58:10|44697.8|44677.8|44702.8|44682.8|44702.8|44682.8|44697.8|44677.8|2
1643018300000|2022-01-24 09:58:20|44703.8|44683.8|44690.3|44670.3|44705.3|44685.3|44690.3|44670.3|4
1643018310000|2022-01-24 09:58:30|44692.8|44672.8|44690.3|44670.3|44692.8|44672.8|44687.8|44667.8|0
1643018320000|2022-01-24 09:58:40|44691.3|44671.3|44695.3|44675.3|44695.3|44675.3|44687.8|44667.8|3
1643018330000|2022-01-24 09:58:50|44694.4|44674.4|44690.3|44670.3|44694.4|44674.4|44690.3|44670.3|2
1643018340000|2022-01-24 09:59:00|44692.8|44672.8|44695.3|44675.3|44695.3|44675.3|44692.8|44672.8|4
1643018350000|2022-01-24 09:59:10|44692.8|44672.8|44692.8|44672.8|44692.8|44672.8|44690.3|44670.3|2
1643018360000|2022-01-24 09:59:20|44693.8|44673.8|44692.8|44672.8|44693.8|44673.8|44690.3|44670.3|1
1643018370000|2022-01-24 09:59:30|44693.8|44673.8|44692.8|44672.8|44695.3|44675.3|44692.8|44672.8|1
1643018380000|2022-01-24 09:59:40|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|44695.3|44675.3|0
1643018390000|2022-01-24 09:59:50|44697.8|44677.8|44697.8|44677.8|44697.8|44677.8|44696.3|44676.3|2
1643018400000|2022-01-24 10:00:00|44700.3|44680.3|44692.8|44672.8|44700.3|44680.3|44691.3|44671.3|5
1643018410000|2022-01-24 10:00:10|44694.4|44674.4|44695.3|44675.3|44695.3|44675.3|44692.8|44672.8|1
1643018420000|2022-01-24 10:00:20|44696.3|44676.3|44695.3|44675.3|44699.4|44679.4|44695.3|44675.3|2
1643018430000|2022-01-24 10:00:30|44694.4|44674.4|44696.3|44676.3|44697.8|44677.8|44692.8|44672.8|0
1643018440000|2022-01-24 10:00:40|44700.3|44680.3|44697.8|44677.8|44700.3|44680.3|44697.8|44677.8|1
1643018450000|2022-01-24 10:00:50|44695.3|44675.3|44692.8|44672.8|44697.8|44677.8|44692.8|44672.8|1
1643018460000|2022-01-24 10:01:00|44693.8|44673.8|44690.3|44670.3|44695.3|44675.3|44690.3|44670.3|2
1643018470000|2022-01-24 10:01:10|44692.8|44672.8|44697.8|44677.8|44697.8|44677.8|44692.8|44672.8|1
1643018480000|2022-01-24 10:01:20|44696.9|44676.9|44697.8|44677.8|44700.3|44680.3|44695.3|44675.3|1
1643018490000|2022-01-24 10:01:30|44698.8|44678.8|44697.8|44677.8|44700.3|44680.3|44697.8|44677.8|0
1643018500000|2022-01-24 10:01:40|44695.3|44675.3|44692.8|44672.8|44695.3|44675.3|44692.8|44672.8|0
1643018520000|2022-01-24 10:02:00|44691.9|44671.9|44687.8|44667.8|44691.9|44671.9|44685.3|44665.3|5
1643018530000|2022-01-24 10:02:10|44690.3|44670.3|44685.3|44665.3|44692.8|44672.8|44685.3|44665.3|1
1643018540000|2022-01-24 10:02:20|44684.4|44664.4|44687.8|44667.8|44690.3|44670.3|44683.8|44663.8|1
1643018550000|2022-01-24 10:02:30|44685.3|44665.3|44672.8|44652.8|44685.3|44665.3|44672.8|44652.8|2
1643018560000|2022-01-24 10:02:40|44671.9|44651.9|44670.3|44650.3|44672.8|44652.8|44670.3|44650.3|1
1643018570000|2022-01-24 10:02:50|44669.4|44649.4|44667.8|44647.8|44670.3|44650.3|44665.3|44645.3|0
1643018580000|2022-01-24 10:03:00|44665.3|44645.3|44662.8|44642.8|44665.3|44645.3|44662.8|44642.8|1
1643018590000|2022-01-24 10:03:10|44661.9|44641.9|44655.3|44635.3|44661.9|44641.9|44652.8|44632.8|3
1643018600000|2022-01-24 10:03:20|44652.8|44632.8|44654.4|44634.4|44655.3|44635.3|44650.3|44630.3|2
1643018610000|2022-01-24 10:03:30|44652.8|44632.8|44652.8|44632.8|44655.3|44635.3|44652.8|44632.8|1
1643018620000|2022-01-24 10:03:40|44653.8|44633.8|44652.8|44632.8|44655.3|44635.3|44652.8|44632.8|0
1643018630000|2022-01-24 10:03:50|44655.3|44635.3|44660.3|44640.3|44662.8|44642.8|44655.3|44635.3|3
1643018640000|2022-01-24 10:04:00|44661.3|44641.3|44662.8|44642.8|44662.8|44642.8|44660.3|44640.3|3
1643018650000|2022-01-24 10:04:10|44665.3|44645.3|44667.8|44647.8|44667.8|44647.8|44665.3|44645.3|0
1643018660000|2022-01-24 10:04:20|44670.3|44650.3|44670.3|44650.3|44672.8|44652.8|44667.8|44647.8|0
1643018670000|2022-01-24 10:04:30|44671.3|44651.3|44673.8|44653.8|44673.8|44653.8|44670.3|44650.3|2
1643018680000|2022-01-24 10:04:40|44675.3|44655.3|44665.3|44645.3|44675.3|44655.3|44665.3|44645.3|4
1643018690000|2022-01-24 10:04:50|44663.8|44643.8|44660.3|44640.3|44663.8|44643.8|44660.3|44640.3|1
1643018700000|2022-01-24 10:05:00|44661.3|44641.3|44667.8|44647.8|44670.3|44650.3|44661.3|44641.3|6
1643018710000|2022-01-24 10:05:10|44666.9|44646.9|44665.3|44645.3|44667.8|44647.8|44665.3|44645.3|0
1643018720000|2022-01-24 10:05:20|44666.3|44646.3|44665.3|44645.3|44667.8|44647.8|44665.3|44645.3|0
1643018730000|2022-01-24 10:05:30|44662.8|44642.8|44660.3|44640.3|44665.3|44645.3|44660.3|44640.3|2
1643018740000|2022-01-24 10:05:40|44657.8|44637.8|44652.8|44632.8|44657.8|44637.8|44652.8|44632.8|2
1643018750000|2022-01-24 10:05:50|44650.3|44630.3|44649.4|44629.4|44651.9|44631.9|44649.4|44629.4|0
1643018760000|2022-01-24 10:06:00|44651.9|44631.9|44645.3|44625.3|44651.9|44631.9|44645.3|44625.3|5
1643018770000|2022-01-24 10:06:10|44643.8|44623.8|44635.3|44615.3|44643.8|44623.8|44632.8|44612.8|6
1643018780000|2022-01-24 10:06:20|44632.8|44612.8|44637.8|44617.8|44639.4|44619.4|44632.8|44612.8|4
1643018790000|2022-01-24 10:06:30|44640.3|44620.3|44641.9|44621.9|44645.3|44625.3|44640.3|44620.3|3
1643018800000|2022-01-24 10:06:40|44640.3|44620.3|44645.3|44625.3|44645.3|44625.3|44638.8|44618.8|3
1643018810000|2022-01-24 10:06:50|44646.3|44626.3|44642.8|44622.8|44647.8|44627.8|44642.8|44622.8|0
1643018820000|2022-01-24 10:07:00|44645.3|44625.3|44645.3|44625.3|44645.3|44625.3|44641.9|44621.9|1
1643018830000|2022-01-24 10:07:10|||||||||2
1643018840000|2022-01-24 10:07:20|44647.8|44627.8|44636.3|44616.3|44650.3|44630.3|44636.3|44616.3|4
1643018850000|2022-01-24 10:07:30|44637.8|44617.8|44641.3|44621.3|44641.3|44621.3|44631.3|44611.3|6
1643018860000|2022-01-24 10:07:40|44642.8|44622.8|44642.8|44622.8|44645.3|44625.3|44640.3|44620.3|0
1643018870000|2022-01-24 10:07:50|44641.9|44621.9|44635.3|44615.3|44642.8|44622.8|44632.8|44612.8|7
1643018880000|2022-01-24 10:08:00|44634.4|44614.4|44640.3|44620.3|44640.3|44620.3|44632.8|44612.8|2
1643018890000|2022-01-24 10:08:10|44641.3|44621.3|44635.3|44615.3|44643.8|44623.8|44635.3|44615.3|5
1643018900000|2022-01-24 10:08:20|44636.3|44616.3|44637.8|44617.8|44637.8|44617.8|44636.3|44616.3|0
1643018910000|2022-01-24 10:08:30|44638.8|44618.8|44642.8|44622.8|44642.8|44622.8|44638.8|44618.8|5
1643018920000|2022-01-24 10:08:40|44643.8|44623.8|44645.3|44625.3|44645.3|44625.3|44643.8|44623.8|2
1643018930000|2022-01-24 10:08:50|44647.8|44627.8|44650.3|44630.3|44651.3|44631.3|44647.8|44627.8|5
1643018940000|2022-01-24 10:09:00|||||||||1
1643018950000|2022-01-24 10:09:10|44647.8|44627.8|44647.8|44627.8|44650.3|44630.3|44647.8|44627.8|2
1643018970000|2022-01-24 10:09:30|44648.8|44628.8|44645.3|44625.3|44648.8|44628.8|44645.3|44625.3|6
1643018980000|2022-01-24 10:09:40|44642.8|44622.8|44643.8|44623.8|44645.3|44625.3|44641.3|44621.3|3
1643018990000|2022-01-24 10:09:50|44646.3|44626.3|44647.8|44627.8|44650.3|44630.3|44646.3|44626.3|3
1643019000000|2022-01-24 10:10:00|44645.3|44625.3|44642.8|44622.8|44645.3|44625.3|44642.8|44622.8|13
1643019010000|2022-01-24 10:10:10|44643.8|44623.8|44637.8|44617.8|44643.8|44623.8|44635.3|44615.3|9
1643019020000|2022-01-24 10:10:20|44636.9|44616.9|44636.3|44616.3|44638.8|44618.8|44632.8|44612.8|0
1643019030000|2022-01-24 10:10:30|44637.8|44617.8|44637.8|44617.8|44640.3|44620.3|44635.3|44615.3|4
1643019040000|2022-01-24 10:10:40|44636.9|44616.9|44637.8|44617.8|44640.3|44620.3|44636.9|44616.9|0
1643019050000|2022-01-24 10:10:50|44636.9|44616.9|44630.3|44610.3|44636.9|44616.9|44627.8|44607.8|2
1643019060000|2022-01-24 10:11:00|44631.3|44611.3|44633.8|44613.8|44633.8|44613.8|44631.3|44611.3|4
1643019070000|2022-01-24 10:11:10|44635.3|44615.3|44630.3|44610.3|44635.3|44615.3|44630.3|44610.3|3
1643019080000|2022-01-24 10:11:20|44627.8|44607.8|44630.3|44610.3|44630.3|44610.3|44627.8|44607.8|0
1643019090000|2022-01-24 10:11:30|44629.4|44609.4|44627.8|44607.8|44629.4|44609.4|44627.8|44607.8|0
1643019100000|2022-01-24 10:11:40|44625.3|44605.3|44623.5|44603.5|44625.3|44605.3|44623.5|44603.5|2
1643019110000|2022-01-24 10:11:50|44619.4|44599.4|44610.3|44590.3|44619.4|44599.4|44610.3|44590.3|8
1643019120000|2022-01-24 10:12:00|44607.8|44587.8|44610.3|44590.3|44611.9|44591.9|44607.8|44587.8|4
1643019130000|2022-01-24 10:12:10|44614.7|44594.7|44622.8|44602.8|44622.8|44602.8|44614.7|44594.7|16
1643019140000|2022-01-24 10:12:20|44623.8|44603.8|44621.9|44601.9|44625.3|44605.3|44620.3|44600.3|10
1643019150000|2022-01-24 10:12:30|44620.3|44600.3|44617.8|44597.8|44620.3|44600.3|44614.4|44594.4|6
1643019160000|2022-01-24 10:12:40|44616.9|44596.9|44610.3|44590.3|44616.9|44596.9|44610.3|44590.3|10
1643019170000|2022-01-24 10:12:50|44608.8|44588.8|44611.3|44591.3|44611.9|44591.9|44607.8|44587.8|13
1643019180000|2022-01-24 10:13:00|44612.8|44592.8|44620.3|44600.3|44620.3|44600.3|44612.8|44592.8|3
1643019190000|2022-01-24 10:13:10|44621.9|44601.9|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|0
1643019200000|2022-01-24 10:13:20|44620.3|44600.3|44614.4|44594.4|44620.3|44600.3|44612.8|44592.8|9
1643019210000|2022-01-24 10:13:30|44612.8|44592.8|44610.3|44590.3|44612.8|44592.8|44610.3|44590.3|1
1643019220000|2022-01-24 10:13:40|44615.3|44595.3|44612.8|44592.8|44615.3|44595.3|44611.3|44591.3|5
1643019230000|2022-01-24 10:13:50|44613.8|44593.8|44612.8|44592.8|44615.3|44595.3|44612.8|44592.8|2
1643019240000|2022-01-24 10:14:00|44611.9|44591.9|44610.3|44590.3|44612.8|44592.8|44610.3|44590.3|1
1643019250000|2022-01-24 10:14:10|44609.4|44589.4|44607.8|44587.8|44610.3|44590.3|44606.9|44586.9|6
1643019260000|2022-01-24 10:14:20|44606.9|44586.9|44610.3|44590.3|44612.8|44592.8|44604.4|44584.4|7
1643019270000|2022-01-24 10:14:30|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|44610.3|44590.3|0
1643019280000|2022-01-24 10:14:40|44610.3|44590.3|44610.3|44590.3|44612.8|44592.8|44610.3|44590.3|5
1643019290000|2022-01-24 10:14:50|44611.3|44591.3|44610.3|44590.3|44612.8|44592.8|44610.3|44590.3|0
1643019300000|2022-01-24 10:15:00|44609.4|44589.4|44595.3|44575.3|44610.3|44590.3|44595.3|44575.3|11
1643019310000|2022-01-24 10:15:10|44594.4|44574.4|44597.8|44577.8|44600.3|44580.3|44592.8|44572.8|8
1643019320000|2022-01-24 10:15:20|44596.9|44576.9|44582.8|44562.8|44596.9|44576.9|44582.8|44562.8|6
1643019330000|2022-01-24 10:15:30|44583.8|44563.8|44570.3|44550.3|44583.8|44563.8|44570.3|44550.3|8
1643019340000|2022-01-24 10:15:40|44571.3|44551.3|44560.3|44540.3|44575.3|44555.3|44555.3|44535.3|17
1643019350000|2022-01-24 10:15:50|44555.3|44535.3|44555.3|44535.3|44557.8|44537.8|44555.3|44535.3|7
1643019360000|2022-01-24 10:16:00|44556.3|44536.3|44557.8|44537.8|44560.3|44540.3|44556.3|44536.3|11
1643019370000|2022-01-24 10:16:10|44560.3|44540.3|44531.3|44511.3|44560.3|44540.3|44531.3|44511.3|33
1643019380000|2022-01-24 10:16:20|44532.8|44512.8|44530.3|44510.3|44540.3|44520.3|44527.8|44507.8|17
1643019390000|2022-01-24 10:16:30|44527.8|44507.8|44532.8|44512.8|44532.8|44512.8|44527.8|44507.8|2
1643019400000|2022-01-24 10:16:40|44531.3|44511.3|44531.3|44511.3|44531.9|44511.9|44525.3|44505.3|6
1643019410000|2022-01-24 10:16:50|44531.9|44511.9|44525.3|44505.3|44532.8|44512.8|44525.3|44505.3|4
1643019420000|2022-01-24 10:17:00|44527.8|44507.8|44512.8|44492.8|44530.3|44510.3|44510.3|44490.3|83
1643019430000|2022-01-24 10:17:10|44515.3|44495.3|44505.3|44485.3|44515.3|44495.3|44505.3|44485.3|41
1643019440000|2022-01-24 10:17:20|44503.8|44483.8|44511.9|44491.9|44515.3|44495.3|44502.8|44482.8|42
1643019450000|2022-01-24 10:17:30|44510.3|44490.3|44505.3|44485.3|44512.8|44492.8|44505.3|44485.3|35
1643019460000|2022-01-24 10:17:40|44504.4|44484.4|44510.3|44490.3|44512.8|44492.8|44497.8|44477.8|40
1643019470000|2022-01-24 10:17:50|44507.8|44487.8|44507.8|44487.8|44512.8|44492.8|44505.3|44485.3|23
1643019480000|2022-01-24 10:18:00|44508.8|44488.8|44505.3|44485.3|44510.3|44490.3|44502.8|44482.8|26
1643019490000|2022-01-24 10:18:10|44502.8|44482.8|44487.8|44467.8|44505.3|44485.3|44482.8|44462.8|66
1643019500000|2022-01-24 10:18:20|44485.3|44465.3|44431.6|44411.6|44485.3|44465.3|44431.6|44411.6|53
1643019510000|2022-01-24 10:18:30|44430.1|44410.1|44444.4|44424.4|44447.8|44427.8|44426|44406|45
1643019520000|2022-01-24 10:18:40|44442.8|44422.8|44421.9|44401.9|44444.4|44424.4|44421.9|44401.9|35
1643019530000|2022-01-24 10:18:50|44422.8|44402.8|44469.4|44449.4|44469.4|44449.4|44422.8|44402.8|19
1643019540000|2022-01-24 10:19:00|44475.3|44455.3|44485.3|44465.3|44487.8|44467.8|44475.3|44455.3|21
1643019550000|2022-01-24 10:19:10|44486.9|44466.9|44464.4|44444.4|44486.9|44466.9|44457.8|44437.8|13
1643019560000|2022-01-24 10:19:20|44461.9|44441.9|44456.9|44436.9|44464.4|44444.4|44456.9|44436.9|4
1643019570000|2022-01-24 10:19:30|44459.4|44439.4|44461.9|44441.9|44461.9|44441.9|44456.9|44436.9|9
1643019580000|2022-01-24 10:19:40|44464.4|44444.4|44453.5|44433.5|44464.4|44444.4|44453.5|44433.5|30
1643019590000|2022-01-24 10:19:50|44406|44386|44448.5|44428.5|44451.9|44431.9|44401.9|44381.9|68
1643019600000|2022-01-24 10:20:00|44449.4|44429.4|44462.8|44442.8|44465.3|44445.3|44439.4|44419.4|19
1643019610000|2022-01-24 10:20:10|44463.8|44443.8|44466.9|44446.9|44466.9|44446.9|44462.8|44442.8|2
1643019620000|2022-01-24 10:20:20|44467.8|44447.8|44490.3|44470.3|44490.3|44470.3|44467.8|44447.8|16
1643019630000|2022-01-24 10:20:30|44491.9|44471.9|44509.4|44489.4|44509.4|44489.4|44491.9|44471.9|19
1643019640000|2022-01-24 10:20:40|44511.9|44491.9|44517.8|44497.8|44519.7|44499.7|44511.9|44491.9|12
1643019650000|2022-01-24 10:20:50|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|1
1643019660000|2022-01-24 10:21:00|44524.4|44504.4|44544.4|44524.4|44544.4|44524.4|44524.4|44504.4|22
1643019670000|2022-01-24 10:21:10|44543.5|44523.5|44533.8|44513.8|44543.5|44523.5|44529.4|44509.4|6
1643019680000|2022-01-24 10:21:20|44535.3|44515.3|44534.4|44514.4|44536.9|44516.9|44532.8|44512.8|1
1643019690000|2022-01-24 10:21:30|44536|44516|44544.4|44524.4|44546.9|44526.9|44536|44516|8
1643019700000|2022-01-24 10:21:40|44541.9|44521.9|44539.4|44519.4|44544.4|44524.4|44539.4|44519.4|1
1643019710000|2022-01-24 10:21:50|44526.9|44506.9|44521|44501|44526.9|44506.9|44521|44501|7
1643019720000|2022-01-24 10:22:00|44524.4|44504.4|44516.9|44496.9|44524.4|44504.4|44516.9|44496.9|5
1643019730000|2022-01-24 10:22:10|44517.8|44497.8|44516.9|44496.9|44520.3|44500.3|44516.9|44496.9|1
1643019740000|2022-01-24 10:22:20|44519.4|44499.4|44522.8|44502.8|44523.8|44503.8|44519.4|44499.4|3
1643019750000|2022-01-24 10:22:30|44521.9|44501.9|44521.9|44501.9|44522.8|44502.8|44521.9|44501.9|3
1643019760000|2022-01-24 10:22:40|44522.8|44502.8|44522.8|44502.8|44525.3|44505.3|44521.9|44501.9|1
1643019770000|2022-01-24 10:22:50|44523.8|44503.8|44530.3|44510.3|44530.3|44510.3|44522.8|44502.8|12
1643019780000|2022-01-24 10:23:00|44528.8|44508.8|44531.3|44511.3|44531.3|44511.3|44526.3|44506.3|2
1643019790000|2022-01-24 10:23:10|44534.4|44514.4|44539.4|44519.4|44539.4|44519.4|44534.4|44514.4|4
1643019800000|2022-01-24 10:23:20|44542.6|44522.6|44538.5|44518.5|44544.4|44524.4|44538.5|44518.5|2
1643019810000|2022-01-24 10:23:30|44536|44516|44532.8|44512.8|44536|44516|44530.3|44510.3|3
1643019820000|2022-01-24 10:23:40|44534.4|44514.4|44516.9|44496.9|44534.4|44514.4|44511.9|44491.9|9
1643019830000|2022-01-24 10:23:50|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44519.4|44499.4|1
1643019840000|2022-01-24 10:24:00|44520.3|44500.3|44519.4|44499.4|44520.3|44500.3|44514.4|44494.4|3
1643019850000|2022-01-24 10:24:10|44518.5|44498.5|44508.5|44488.5|44521.9|44501.9|44508.5|44488.5|9
1643019860000|2022-01-24 10:24:20|44507.6|44487.6|44499.7|44479.7|44507.6|44487.6|44498.8|44478.8|0
1643019870000|2022-01-24 10:24:30|44497.8|44477.8|44496.9|44476.9|44504.4|44484.4|44496.9|44476.9|9
1643019880000|2022-01-24 10:24:40|44496|44476|44490.3|44470.3|44496|44476|44484.4|44464.4|6
1643019890000|2022-01-24 10:24:50|44491.3|44471.3|44476.9|44456.9|44491.3|44471.3|44476.9|44456.9|10
1643019900000|2022-01-24 10:25:00|44477.8|44457.8|44489.4|44469.4|44489.4|44469.4|44476.9|44456.9|10
1643019910000|2022-01-24 10:25:10|44490.3|44470.3|44492.8|44472.8|44497.8|44477.8|44489.4|44469.4|7
1643019920000|2022-01-24 10:25:20|44495.3|44475.3|44496.3|44476.3|44496.3|44476.3|44495.3|44475.3|2
1643019930000|2022-01-24 10:25:30|44497.8|44477.8|44497.8|44477.8|44502.8|44482.8|44497.8|44477.8|6
1643019940000|2022-01-24 10:25:40|44500.3|44480.3|44497.8|44477.8|44501.9|44481.9|44497.8|44477.8|0
1643019950000|2022-01-24 10:25:50|44496.9|44476.9|44497.8|44477.8|44497.8|44477.8|44496.9|44476.9|1
1643019960000|2022-01-24 10:26:00|44500.3|44480.3|44501.9|44481.9|44501.9|44481.9|44500.3|44480.3|0
1643019970000|2022-01-24 10:26:10|44504.4|44484.4|44501.9|44481.9|44504.4|44484.4|44501.9|44481.9|0
1643019980000|2022-01-24 10:26:20|44500.3|44480.3|44499.4|44479.4|44502.8|44482.8|44499.4|44479.4|2
1643019990000|2022-01-24 10:26:30|44497.8|44477.8|44491.9|44471.9|44497.8|44477.8|44489.4|44469.4|4
1643020000000|2022-01-24 10:26:40|44492.8|44472.8|44500.3|44480.3|44501.3|44481.3|44492.8|44472.8|1
1643020010000|2022-01-24 10:26:50|44504.4|44484.4|44509.4|44489.4|44509.4|44489.4|44504.4|44484.4|5
1643020020000|2022-01-24 10:27:00|44505.3|44485.3|44504.4|44484.4|44505.3|44485.3|44500.3|44480.3|7
1643020030000|2022-01-24 10:27:10|44500.3|44480.3|44500.3|44480.3|44504.4|44484.4|44500.3|44480.3|2
1643020040000|2022-01-24 10:27:20|44501.3|44481.3|44502.8|44482.8|44502.8|44482.8|44500.3|44480.3|2
1643020050000|2022-01-24 10:27:30|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|0
1643020060000|2022-01-24 10:27:40|44501|44481|44491.9|44471.9|44501|44481|44491.9|44471.9|1
1643020070000|2022-01-24 10:27:50|44489.4|44469.4|44491.9|44471.9|44491.9|44471.9|44489.4|44469.4|3
1643020080000|2022-01-24 10:28:00|44489.4|44469.4|44497.8|44477.8|44501.9|44481.9|44489.4|44469.4|4
1643020090000|2022-01-24 10:28:10|44500.3|44480.3|44496.9|44476.9|44504.4|44484.4|44496.9|44476.9|2
1643020100000|2022-01-24 10:28:20|44499.4|44479.4|44494.4|44474.4|44499.4|44479.4|44494.4|44474.4|3
1643020110000|2022-01-24 10:28:30|44493.5|44473.5|44496.9|44476.9|44499.4|44479.4|44493.5|44473.5|5
1643020120000|2022-01-24 10:28:40|44497.8|44477.8|44497.8|44477.8|44500.3|44480.3|44497.8|44477.8|4
1643020130000|2022-01-24 10:28:50|44498.8|44478.8|44500.3|44480.3|44502.8|44482.8|44497.8|44477.8|0
1643020140000|2022-01-24 10:29:00|44501.9|44481.9|44501.9|44481.9|44501.9|44481.9|44500.3|44480.3|0
1643020150000|2022-01-24 10:29:10|44506.3|44486.3|44502.8|44482.8|44511.9|44491.9|44502.8|44482.8|8
1643020160000|2022-01-24 10:29:20|44500.3|44480.3|44495.3|44475.3|44500.3|44480.3|44487.8|44467.8|4
1643020170000|2022-01-24 10:29:30|44496.3|44476.3|44495.3|44475.3|44496.3|44476.3|44495.3|44475.3|1
1643020180000|2022-01-24 10:29:40|44494.4|44474.4|44491.9|44471.9|44495.3|44475.3|44491.9|44471.9|1
1643020190000|2022-01-24 10:29:50|44492.8|44472.8|44495.3|44475.3|44495.3|44475.3|44492.8|44472.8|1
1643020200000|2022-01-24 10:30:00|44497.8|44477.8|44461.9|44441.9|44497.8|44477.8|44461.9|44441.9|46
1643020210000|2022-01-24 10:30:10|44460.3|44440.3|44481.3|44461.3|44481.3|44461.3|44457.8|44437.8|5
1643020220000|2022-01-24 10:30:20|44482.8|44462.8|44485.3|44465.3|44492.8|44472.8|44482.8|44462.8|8
1643020230000|2022-01-24 10:30:30|44487.8|44467.8|44502.8|44482.8|44502.8|44482.8|44487.8|44467.8|9
1643020240000|2022-01-24 10:30:40|44505.3|44485.3|44512.8|44492.8|44512.8|44492.8|44505.3|44485.3|2
1643020250000|2022-01-24 10:30:50|44515.3|44495.3|44510.3|44490.3|44517.8|44497.8|44510.3|44490.3|3
1643020260000|2022-01-24 10:31:00|44507.8|44487.8|44495.3|44475.3|44507.8|44487.8|44492.8|44472.8|5
1643020270000|2022-01-24 10:31:10|44492.8|44472.8|44482.8|44462.8|44492.8|44472.8|44480.3|44460.3|6
1643020280000|2022-01-24 10:31:20|44485.3|44465.3|44480.3|44460.3|44485.3|44465.3|44480.3|44460.3|2
1643020290000|2022-01-24 10:31:30|44474.4|44454.4|44475.3|44455.3|44475.3|44455.3|44469.4|44449.4|8
1643020300000|2022-01-24 10:31:40|44478.8|44458.8|44478.8|44458.8|44481.3|44461.3|44478.8|44458.8|5
1643020310000|2022-01-24 10:31:50|44477.8|44457.8|44472.8|44452.8|44477.8|44457.8|44472.8|44452.8|1
1643020320000|2022-01-24 10:32:00|44473.8|44453.8|44480.3|44460.3|44480.3|44460.3|44473.8|44453.8|8
1643020330000|2022-01-24 10:32:10|44481.3|44461.3|44477.8|44457.8|44487.8|44467.8|44477.8|44457.8|11
1643020340000|2022-01-24 10:32:20|44476.9|44456.9|44472.8|44452.8|44477.8|44457.8|44472.8|44452.8|3
1643020350000|2022-01-24 10:32:30|44473.8|44453.8|44472.8|44452.8|44475.3|44455.3|44472.8|44452.8|4
1643020360000|2022-01-24 10:32:40|44473.8|44453.8|44477.8|44457.8|44477.8|44457.8|44473.8|44453.8|2
1643020370000|2022-01-24 10:32:50|44481.9|44461.9|44489.4|44469.4|44490.3|44470.3|44481.9|44461.9|7
1643020380000|2022-01-24 10:33:00|44487.8|44467.8|44497.8|44477.8|44500.3|44480.3|44487.8|44467.8|6
1643020390000|2022-01-24 10:33:10|44499.4|44479.4|44500.3|44480.3|44500.3|44480.3|44497.8|44477.8|1
1643020400000|2022-01-24 10:33:20|44497.8|44477.8|44497.8|44477.8|44500.3|44480.3|44497.8|44477.8|0
1643020410000|2022-01-24 10:33:30|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44494.4|44474.4|6
1643020420000|2022-01-24 10:33:40|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44495.3|44475.3|1
1643020430000|2022-01-24 10:33:50|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44495.3|44475.3|0
1643020440000|2022-01-24 10:34:00|44496.9|44476.9|44487.8|44467.8|44496.9|44476.9|44487.8|44467.8|3
1643020450000|2022-01-24 10:34:10|||||||||3
1643020460000|2022-01-24 10:34:20|44496.3|44476.3|44495.3|44475.3|44497.8|44477.8|44495.3|44475.3|4
1643020470000|2022-01-24 10:34:30|44497.8|44477.8|44492.8|44472.8|44497.8|44477.8|44492.8|44472.8|0
1643020480000|2022-01-24 10:34:40|44490.3|44470.3|44485.3|44465.3|44490.3|44470.3|44484.4|44464.4|2
1643020490000|2022-01-24 10:34:50|44486.3|44466.3|44487.8|44467.8|44487.8|44467.8|44485.3|44465.3|3
1643020500000|2022-01-24 10:35:00|44486.9|44466.9|44482.8|44462.8|44487.8|44467.8|44482.8|44462.8|5
1643020520000|2022-01-24 10:35:20|44485.3|44465.3|44482.8|44462.8|44487.8|44467.8|44482.8|44462.8|1
1643020530000|2022-01-24 10:35:30|44483.8|44463.8|44482.8|44462.8|44485.3|44465.3|44480.3|44460.3|5
1643020540000|2022-01-24 10:35:40|44485.3|44465.3|44486.3|44466.3|44488.8|44468.8|44485.3|44465.3|3
1643020550000|2022-01-24 10:35:50|44485.3|44465.3|44482.8|44462.8|44485.3|44465.3|44482.8|44462.8|3
1643020560000|2022-01-24 10:36:00|44481.9|44461.9|44469.4|44449.4|44483.8|44463.8|44469.4|44449.4|3
1643020570000|2022-01-24 10:36:10|44470.3|44450.3|44476.3|44456.3|44477.8|44457.8|44470.3|44450.3|0
1643020580000|2022-01-24 10:36:20|44477.8|44457.8|44476.3|44456.3|44477.8|44457.8|44475.3|44455.3|2
1643020590000|2022-01-24 10:36:30|44477.8|44457.8|44480.3|44460.3|44480.3|44460.3|44477.8|44457.8|1
1643020600000|2022-01-24 10:36:40|44482.8|44462.8|44487.8|44467.8|44487.8|44467.8|44482.8|44462.8|4
1643020610000|2022-01-24 10:36:50|44490.3|44470.3|44492.8|44472.8|44493.8|44473.8|44490.3|44470.3|4
1643020620000|2022-01-24 10:37:00|44490.3|44470.3|44492.8|44472.8|44492.8|44472.8|44482.8|44462.8|10
1643020630000|2022-01-24 10:37:10|44495.3|44475.3|44492.8|44472.8|44497.8|44477.8|44492.8|44472.8|5
1643020640000|2022-01-24 10:37:20|44491.9|44471.9|44490.3|44470.3|44491.9|44471.9|44487.8|44467.8|2
1643020650000|2022-01-24 10:37:30|44487.8|44467.8|44490.3|44470.3|44490.3|44470.3|44487.8|44467.8|0
1643020660000|2022-01-24 10:37:40|44487.8|44467.8|44492.8|44472.8|44493.8|44473.8|44487.8|44467.8|1
1643020670000|2022-01-24 10:37:50|44489.4|44469.4|44487.8|44467.8|44489.4|44469.4|44487.8|44467.8|20
1643020680000|2022-01-24 10:38:00|44486.9|44466.9|44484.4|44464.4|44486.9|44466.9|44484.4|44464.4|11
1643020690000|2022-01-24 10:38:10|44481|44461|44491.9|44471.9|44491.9|44471.9|44476.9|44456.9|7
1643020700000|2022-01-24 10:38:20|44494.4|44474.4|44494.4|44474.4|44496.9|44476.9|44491.9|44471.9|1
1643020710000|2022-01-24 10:38:30|44496|44476|44494.4|44474.4|44496|44476|44491.9|44471.9|0
1643020720000|2022-01-24 10:38:40|44491.9|44471.9|44486|44466|44494.4|44474.4|44486|44466|6
1643020730000|2022-01-24 10:38:50|44484.4|44464.4|44486.9|44466.9|44489.4|44469.4|44484.4|44464.4|1
1643020740000|2022-01-24 10:39:00|44484.4|44464.4|44502.8|44482.8|44502.8|44482.8|44484.4|44464.4|3
1643020750000|2022-01-24 10:39:10|44501.3|44481.3|44500.3|44480.3|44501.3|44481.3|44499.4|44479.4|2
1643020760000|2022-01-24 10:39:20|44501.9|44481.9|44502.8|44482.8|44502.8|44482.8|44497.8|44477.8|1
1643020770000|2022-01-24 10:39:30|44501.9|44481.9|44501|44481|44501.9|44481.9|44496.9|44476.9|1
1643020780000|2022-01-24 10:39:40|44502.8|44482.8|44503.8|44483.8|44503.8|44483.8|44502.8|44482.8|0
1643020790000|2022-01-24 10:39:50|44502.8|44482.8|44501.9|44481.9|44504.4|44484.4|44501.3|44481.3|0
1643020800000|2022-01-24 10:40:00|44501|44481|44491.9|44471.9|44501|44481|44486.9|44466.9|16
1643020810000|2022-01-24 10:40:10|44491|44471|44494.4|44474.4|44494.4|44474.4|44491|44471|4
1643020820000|2022-01-24 10:40:20|44493.5|44473.5|44494.4|44474.4|44494.4|44474.4|44491.9|44471.9|1
1643020830000|2022-01-24 10:40:30|44493.5|44473.5|44486.9|44466.9|44493.5|44473.5|44486.9|44466.9|0
1643020840000|2022-01-24 10:40:40|44486|44466|44484.4|44464.4|44486|44466|44477.8|44457.8|9
1643020850000|2022-01-24 10:40:50|44483.5|44463.5|44484.4|44464.4|44486|44466|44481.9|44461.9|0
1643020860000|2022-01-24 10:41:00|44486|44466|44486.9|44466.9|44486.9|44466.9|44484.4|44464.4|3
1643020870000|2022-01-24 10:41:10|44481.9|44461.9|44476.9|44456.9|44481.9|44461.9|44475.3|44455.3|3
1643020880000|2022-01-24 10:41:20|44474.4|44454.4|44466.9|44446.9|44474.4|44454.4|44466.9|44446.9|2
1643020890000|2022-01-24 10:41:30|44464.4|44444.4|44459.4|44439.4|44464.4|44444.4|44459.4|44439.4|1
1643020900000|2022-01-24 10:41:40|44460.3|44440.3|44456.9|44436.9|44461.9|44441.9|44456.9|44436.9|2
1643020910000|2022-01-24 10:41:50|44454.4|44434.4|44454.4|44434.4|44456.9|44436.9|44454.4|44434.4|3
1643020920000|2022-01-24 10:42:00|44451.9|44431.9|44455.3|44435.3|44455.3|44435.3|44449.4|44429.4|10
1643020930000|2022-01-24 10:42:10|44456.9|44436.9|44456.9|44436.9|44459.4|44439.4|44454.4|44434.4|2
1643020940000|2022-01-24 10:42:20|||||||||3
1643020950000|2022-01-24 10:42:30|44455.3|44435.3|44443.5|44423.5|44455.3|44435.3|44443.5|44423.5|2
1643020960000|2022-01-24 10:42:40|44441.9|44421.9|44441.9|44421.9|44444.4|44424.4|44439.4|44419.4|20
1643020970000|2022-01-24 10:42:50|44448.5|44428.5|44422.8|44402.8|44451|44431|44417.8|44397.8|25
1643020980000|2022-01-24 10:43:00|44421.9|44401.9|44439.4|44419.4|44442.8|44422.8|44421.9|44401.9|14
1643020990000|2022-01-24 10:43:10|44441.9|44421.9|44431.9|44411.9|44441.9|44421.9|44431.9|44411.9|6
1643021000000|2022-01-24 10:43:20|44431|44411|44429.4|44409.4|44432.8|44412.8|44429.4|44409.4|3
1643021010000|2022-01-24 10:43:30|44426.9|44406.9|44426.9|44406.9|44426.9|44406.9|44426.9|44406.9|2
1643021020000|2022-01-24 10:43:40|44431.9|44411.9|44439.4|44419.4|44445.3|44425.3|44431.9|44411.9|8
1643021030000|2022-01-24 10:43:50|44441.9|44421.9|44438.8|44418.8|44442.8|44422.8|44435.1|44415.1|4
1643021040000|2022-01-24 10:44:00|44442.8|44422.8|44447.8|44427.8|44449.4|44429.4|44441.9|44421.9|1
1643021050000|2022-01-24 10:44:10|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|2
1643021060000|2022-01-24 10:44:20|44447.8|44427.8|44446.9|44426.9|44449.4|44429.4|44446.9|44426.9|0
1643021070000|2022-01-24 10:44:30|44445.1|44425.1|44443.5|44423.5|44446|44426|44441|44421|5
1643021080000|2022-01-24 10:44:40|44441|44421|44437.8|44417.8|44441|44421|44436|44416|2
1643021090000|2022-01-24 10:44:50|44438.5|44418.5|44436.9|44416.9|44439.4|44419.4|44436|44416|7
1643021100000|2022-01-24 10:45:00|44434.4|44414.4|44444.4|44424.4|44444.4|44424.4|44434.4|44414.4|8
1643021110000|2022-01-24 10:45:10|44446.9|44426.9|44449.4|44429.4|44449.4|44429.4|44446.9|44426.9|1
1643021120000|2022-01-24 10:45:20|44451.9|44431.9|44456.9|44436.9|44456.9|44436.9|44451.9|44431.9|1
1643021130000|2022-01-24 10:45:30|44457.8|44437.8|44461.9|44441.9|44461.9|44441.9|44457.8|44437.8|1
1643021140000|2022-01-24 10:45:40|44464.4|44444.4|44461.9|44441.9|44464.4|44444.4|44459.4|44439.4|6
1643021150000|2022-01-24 10:45:50|44460.3|44440.3|44464.4|44444.4|44464.4|44444.4|44459.4|44439.4|3
1643021160000|2022-01-24 10:46:00|44466.9|44446.9|44471.9|44451.9|44471.9|44451.9|44464.4|44444.4|5
1643021170000|2022-01-24 10:46:10|44469.4|44449.4|44471|44451|44471|44451|44469.4|44449.4|1
1643021180000|2022-01-24 10:46:20|44469.4|44449.4|44468.5|44448.5|44469.4|44449.4|44464.4|44444.4|3
1643021190000|2022-01-24 10:46:30|44466.9|44446.9|44471.9|44451.9|44471.9|44451.9|44466.9|44446.9|2
1643021200000|2022-01-24 10:46:40|44472.8|44452.8|44471.9|44451.9|44472.8|44452.8|44471.9|44451.9|2
1643021210000|2022-01-24 10:46:50|||||||||1
1643021220000|2022-01-24 10:47:00|44473.5|44453.5|44476|44456|44476|44456|44471|44451|7
1643021230000|2022-01-24 10:47:10|44476.9|44456.9|44485.3|44465.3|44485.3|44465.3|44476.9|44456.9|5
1643021240000|2022-01-24 10:47:20|44486.9|44466.9|44486.9|44466.9|44487.8|44467.8|44486.9|44466.9|2
1643021250000|2022-01-24 10:47:30|44489.4|44469.4|44491|44471|44491.9|44471.9|44486.9|44466.9|2
1643021270000|2022-01-24 10:47:50|44489.4|44469.4|44484.4|44464.4|44489.4|44469.4|44484.4|44464.4|5
1643021280000|2022-01-24 10:48:00|44483.5|44463.5|44481.9|44461.9|44484.4|44464.4|44481.9|44461.9|0
1643021290000|2022-01-24 10:48:10|44481|44461|44476.9|44456.9|44481|44461|44476.9|44456.9|4
1643021300000|2022-01-24 10:48:20|44474.4|44454.4|44469.4|44449.4|44476.9|44456.9|44469.4|44449.4|6
1643021310000|2022-01-24 10:48:30|44466.9|44446.9|44469.4|44449.4|44469.4|44449.4|44465.3|44445.3|10
1643021320000|2022-01-24 10:48:40|44467.8|44447.8|44466.9|44446.9|44467.8|44447.8|44466.9|44446.9|2
1643021330000|2022-01-24 10:48:50|44466|44446|44464.4|44444.4|44466|44446|44464.4|44444.4|2
1643021340000|2022-01-24 10:49:00|44463.5|44443.5|44451.9|44431.9|44464.4|44444.4|44451.9|44431.9|9
1643021350000|2022-01-24 10:49:10|44450.3|44430.3|44441.9|44421.9|44450.3|44430.3|44441.9|44421.9|8
1643021360000|2022-01-24 10:49:20|44439.4|44419.4|44436|44416|44441|44421|44436|44416|9
1643021370000|2022-01-24 10:49:30|44436.9|44416.9|44439.4|44419.4|44439.4|44419.4|44434.4|44414.4|1
1643021380000|2022-01-24 10:49:40|44441.9|44421.9|44454.4|44434.4|44456.9|44436.9|44441.9|44421.9|14
1643021390000|2022-01-24 10:49:50|44453.5|44433.5|44452.8|44432.8|44456|44436|44451.9|44431.9|4
1643021400000|2022-01-24 10:50:00|44455.3|44435.3|44448.5|44428.5|44455.3|44435.3|44448.5|44428.5|6
1643021410000|2022-01-24 10:50:10|44449.4|44429.4|44457.8|44437.8|44457.8|44437.8|44449.4|44429.4|1
1643021420000|2022-01-24 10:50:20|44436.9|44416.9|44429.4|44409.4|44436.9|44416.9|44429.4|44409.4|4
1643021430000|2022-01-24 10:50:30|44430.3|44410.3|44435.3|44415.3|44435.3|44415.3|44429.4|44409.4|1
1643021440000|2022-01-24 10:50:40|44436.9|44416.9|44439.4|44419.4|44439.4|44419.4|44434.4|44414.4|4
1643021450000|2022-01-24 10:50:50|44440.3|44420.3|44439.4|44419.4|44441.9|44421.9|44439.4|44419.4|0
1643021460000|2022-01-24 10:51:00|44441.9|44421.9|44441|44421|44441.9|44421.9|44436.9|44416.9|2
1643021470000|2022-01-24 10:51:10|44436.9|44416.9|44439.4|44419.4|44441.9|44421.9|44436.9|44416.9|0
1643021480000|2022-01-24 10:51:20|44436.9|44416.9|44435.3|44415.3|44444.4|44424.4|44435.3|44415.3|6
1643021490000|2022-01-24 10:51:30|44436.9|44416.9|44434.4|44414.4|44436.9|44416.9|44431.9|44411.9|1
1643021500000|2022-01-24 10:51:40|44436|44416|44431.9|44411.9|44436|44416|44431.9|44411.9|0
1643021510000|2022-01-24 10:51:50|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44431.9|44411.9|0
1643021520000|2022-01-24 10:52:00|44432.8|44412.8|44434.4|44414.4|44434.4|44414.4|44431.9|44411.9|0
1643021530000|2022-01-24 10:52:10|44432.8|44412.8|44436.9|44416.9|44436.9|44416.9|44432.8|44412.8|1
1643021540000|2022-01-24 10:52:20|44436|44416|44436.9|44416.9|44436.9|44416.9|44431.9|44411.9|3
1643021550000|2022-01-24 10:52:30|44437.8|44417.8|44439.4|44419.4|44441.9|44421.9|44437.8|44417.8|5
1643021560000|2022-01-24 10:52:40|44438.5|44418.5|44436|44416|44439.4|44419.4|44433.5|44413.5|2
1643021570000|2022-01-24 10:52:50|44436.9|44416.9|44442.8|44422.8|44442.8|44422.8|44433.5|44413.5|4
1643021580000|2022-01-24 10:53:00|44444.4|44424.4|44444.4|44424.4|44446.9|44426.9|44441.9|44421.9|2
1643021590000|2022-01-24 10:53:10|44446|44426|44441.9|44421.9|44446|44426|44441.9|44421.9|0
1643021600000|2022-01-24 10:53:20|44439.4|44419.4|44441.9|44421.9|44441.9|44421.9|44439.4|44419.4|1
1643021610000|2022-01-24 10:53:30|44439.4|44419.4|44445.3|44425.3|44445.3|44425.3|44439.4|44419.4|4
1643021620000|2022-01-24 10:53:40|44441.9|44421.9|44442.8|44422.8|44444.4|44424.4|44441.9|44421.9|0
1643021630000|2022-01-24 10:53:50|44441.9|44421.9|44441.9|44421.9|44442.8|44422.8|44441.9|44421.9|1
1643021640000|2022-01-24 10:54:00|44441|44421|44431.9|44411.9|44441|44421|44431.9|44411.9|2
1643021650000|2022-01-24 10:54:10|44431|44411|44426.9|44406.9|44431|44411|44426.9|44406.9|4
1643021660000|2022-01-24 10:54:20|44427.8|44407.8|44437.8|44417.8|44441|44421|44427.8|44407.8|6
1643021670000|2022-01-24 10:54:30|44439.4|44419.4|44440.3|44420.3|44441.9|44421.9|44436.9|44416.9|1
1643021680000|2022-01-24 10:54:40|44439.4|44419.4|44436|44416|44439.4|44419.4|44435.1|44415.1|3
1643021690000|2022-01-24 10:54:50|44435.1|44415.1|44429.4|44409.4|44436|44416|44429.4|44409.4|0
1643021700000|2022-01-24 10:55:00|44428.5|44408.5|44422.8|44402.8|44429.4|44409.4|44417.8|44397.8|23
1643021710000|2022-01-24 10:55:10|44424.4|44404.4|44430.3|44410.3|44430.3|44410.3|44424.4|44404.4|5
1643021720000|2022-01-24 10:55:20|44427.8|44407.8|44442.8|44422.8|44442.8|44422.8|44427.8|44407.8|10
1643021730000|2022-01-24 10:55:30|44441|44421|44441.9|44421.9|44441.9|44421.9|44439.4|44419.4|1
1643021740000|2022-01-24 10:55:40|44439.4|44419.4|44436.9|44416.9|44439.4|44419.4|44436.9|44416.9|1
1643021750000|2022-01-24 10:55:50|44436|44416|44439.4|44419.4|44439.4|44419.4|44436|44416|1
1643021760000|2022-01-24 10:56:00|44438.5|44418.5|44442.8|44422.8|44444.4|44424.4|44436.9|44416.9|5
1643021770000|2022-01-24 10:56:10|44444.4|44424.4|44439.4|44419.4|44444.4|44424.4|44439.4|44419.4|2
1643021780000|2022-01-24 10:56:20|44441.9|44421.9|44444.4|44424.4|44444.4|44424.4|44439.4|44419.4|1
1643021790000|2022-01-24 10:56:30|44446|44426|44439.4|44419.4|44446|44426|44439.4|44419.4|10
1643021800000|2022-01-24 10:56:40|44436.9|44416.9|44439.4|44419.4|44441.9|44421.9|44436.9|44416.9|1
1643021810000|2022-01-24 10:56:50|44441.9|44421.9|44436.9|44416.9|44441.9|44421.9|44436.9|44416.9|1
1643021820000|2022-01-24 10:57:00|44434.4|44414.4|44429.4|44409.4|44436.9|44416.9|44427.8|44407.8|12
1643021830000|2022-01-24 10:57:10|44431.9|44411.9|44426.9|44406.9|44431.9|44411.9|44426.9|44406.9|5
1643021840000|2022-01-24 10:57:20|44427.8|44407.8|44439.4|44419.4|44439.4|44419.4|44427.8|44407.8|6
1643021850000|2022-01-24 10:57:30|44436.9|44416.9|44434.4|44414.4|44436.9|44416.9|44429.4|44409.4|2
1643021860000|2022-01-24 10:57:40|44433.5|44413.5|44439.4|44419.4|44439.4|44419.4|44431.9|44411.9|1
1643021870000|2022-01-24 10:57:50|44436.9|44416.9|44434.4|44414.4|44439.4|44419.4|44434.4|44414.4|1
1643021880000|2022-01-24 10:58:00|44433.5|44413.5|44436.9|44416.9|44436.9|44416.9|44433.5|44413.5|0
1643021890000|2022-01-24 10:58:10|44434.4|44414.4|44431.9|44411.9|44436.9|44416.9|44431.9|44411.9|1
1643021900000|2022-01-24 10:58:20|44434.4|44414.4|44434.4|44414.4|44436.9|44416.9|44434.4|44414.4|3
1643021910000|2022-01-24 10:58:30|44436.9|44416.9|44431.9|44411.9|44436.9|44416.9|44431.9|44411.9|1
1643021920000|2022-01-24 10:58:40|44432.8|44412.8|44434.4|44414.4|44436.9|44416.9|44432.8|44412.8|1
1643021930000|2022-01-24 10:58:50|44436.9|44416.9|44441.9|44421.9|44441.9|44421.9|44436.9|44416.9|3
1643021940000|2022-01-24 10:59:00|44441|44421|44439.4|44419.4|44441.9|44421.9|44439.4|44419.4|0
1643021950000|2022-01-24 10:59:10|44436.9|44416.9|44439.4|44419.4|44439.4|44419.4|44436.9|44416.9|0
1643021960000|2022-01-24 10:59:20|44436.9|44416.9|44439.4|44419.4|44439.4|44419.4|44436.9|44416.9|1
1643021970000|2022-01-24 10:59:30|44440.4|44420.4|44441.9|44421.9|44441.9|44421.9|44439.4|44419.4|1
1643021980000|2022-01-24 10:59:40|44441|44421|44436|44416|44441.9|44421.9|44436|44416|3
1643021990000|2022-01-24 10:59:50|44436.9|44416.9|44431.9|44411.9|44436.9|44416.9|44429.4|44409.4|8
1643022000000|2022-01-24 11:00:00|44432.9|44412.9|44431.9|44411.9|44436|44416|44426.9|44406.9|11
1643022010000|2022-01-24 11:00:10|44432.9|44412.9|44436.9|44416.9|44436.9|44416.9|44432.9|44412.9|1
1643022020000|2022-01-24 11:00:20|44434.4|44414.4|44439.4|44419.4|44439.4|44419.4|44434.4|44414.4|9
1643022030000|2022-01-24 11:00:30|44441.9|44421.9|44441.9|44421.9|44444.4|44424.4|44441.9|44421.9|4
1643022040000|2022-01-24 11:00:40|44444.4|44424.4|44441.9|44421.9|44444.4|44424.4|44441.9|44421.9|1
1643022050000|2022-01-24 11:00:50|44443.5|44423.5|44441.9|44421.9|44444.4|44424.4|44441.9|44421.9|1
1643022060000|2022-01-24 11:01:00|44441|44421|44441.9|44421.9|44441.9|44421.9|44439.4|44419.4|3
1643022080000|2022-01-24 11:01:20|44442.9|44422.9|44444.4|44424.4|44444.4|44424.4|44441.9|44421.9|2
1643022090000|2022-01-24 11:01:30|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|2
1643022100000|2022-01-24 11:01:40|44448.5|44428.5|44442.9|44422.9|44448.5|44428.5|44441.3|44421.3|10
1643022110000|2022-01-24 11:01:50|44441|44421|44437.9|44417.9|44441|44421|44435.4|44415.4|3
1643022120000|2022-01-24 11:02:00|44436.9|44416.9|44436.3|44416.3|44437.9|44417.9|44435.4|44415.4|1
1643022130000|2022-01-24 11:02:10|44437.9|44417.9|44434.4|44414.4|44437.9|44417.9|44429.4|44409.4|8
1643022140000|2022-01-24 11:02:20|||||||||1
1643022150000|2022-01-24 11:02:30|44433.5|44413.5|44434.4|44414.4|44434.4|44414.4|44431.9|44411.9|3
1643022160000|2022-01-24 11:02:40|44436|44416|44431.9|44411.9|44436.9|44416.9|44431.9|44411.9|0
1643022170000|2022-01-24 11:02:50|44434.4|44414.4|44434.4|44414.4|44436.9|44416.9|44433.5|44413.5|1
1643022180000|2022-01-24 11:03:00|44436.9|44416.9|44437.9|44417.9|44437.9|44417.9|44434.4|44414.4|18
1643022190000|2022-01-24 11:03:10|44436.9|44416.9|44438.5|44418.5|44439.4|44419.4|44434.4|44414.4|23
1643022200000|2022-01-24 11:03:20|44437.6|44417.6|44438.5|44418.5|44438.5|44418.5|44437.6|44417.6|2
1643022210000|2022-01-24 11:03:30|44434.4|44414.4|44436.9|44416.9|44437.9|44417.9|44434.4|44414.4|5
1643022220000|2022-01-24 11:03:40|44437.9|44417.9|44440.4|44420.4|44442.9|44422.9|44437.9|44417.9|1
1643022230000|2022-01-24 11:03:50|44441.3|44421.3|44440.4|44420.4|44441.3|44421.3|44440.4|44420.4|0
1643022240000|2022-01-24 11:04:00|44438.5|44418.5|44436.9|44416.9|44438.5|44418.5|44434.4|44414.4|2
1643022250000|2022-01-24 11:04:10|44436|44416|44431.9|44411.9|44436.9|44416.9|44431.9|44411.9|3
1643022260000|2022-01-24 11:04:20|44429.4|44409.4|44431.9|44411.9|44431.9|44411.9|44429.4|44409.4|2
1643022270000|2022-01-24 11:04:30|44431|44411|44431.9|44411.9|44431.9|44411.9|44430.4|44410.4|1
1643022280000|2022-01-24 11:04:40|44429.4|44409.4|44440.4|44420.4|44440.4|44420.4|44429.4|44409.4|7
1643022290000|2022-01-24 11:04:50|44442.9|44422.9|44442.9|44422.9|44446|44426|44440.4|44420.4|5
1643022300000|2022-01-24 11:05:00|44444.4|44424.4|44446.9|44426.9|44446.9|44426.9|44441.9|44421.9|8
1643022310000|2022-01-24 11:05:10|44444.4|44424.4|44441.9|44421.9|44444.4|44424.4|44437.9|44417.9|6
1643022320000|2022-01-24 11:05:20|44444.4|44424.4|44446.9|44426.9|44446.9|44426.9|44442.9|44422.9|2
1643022330000|2022-01-24 11:05:30|44449.4|44429.4|44454.4|44434.4|44454.4|44434.4|44447.9|44427.9|16
1643022340000|2022-01-24 11:05:40|44453.5|44433.5|44451.9|44431.9|44456|44436|44451.9|44431.9|3
1643022350000|2022-01-24 11:05:50|44451|44431|44449.4|44429.4|44451.9|44431.9|44449.4|44429.4|2
1643022360000|2022-01-24 11:06:00|44446.9|44426.9|44451.9|44431.9|44451.9|44431.9|44446.9|44426.9|3
1643022370000|2022-01-24 11:06:10|44454.4|44434.4|44465.4|44445.4|44466.9|44446.9|44454.4|44434.4|12
1643022380000|2022-01-24 11:06:20|44466.9|44446.9|44466.9|44446.9|44469.4|44449.4|44464.4|44444.4|4
1643022390000|2022-01-24 11:06:30|44469.4|44449.4|44471.9|44451.9|44474.4|44454.4|44469.4|44449.4|27
1643022400000|2022-01-24 11:06:40|44474.4|44454.4|44471.9|44451.9|44474.4|44454.4|44471.9|44451.9|3
1643022410000|2022-01-24 11:06:50|44470.4|44450.4|44471.9|44451.9|44471.9|44451.9|44467.9|44447.9|4
1643022420000|2022-01-24 11:07:00|44471|44451|44471.9|44451.9|44471.9|44451.9|44468.5|44448.5|3
1643022430000|2022-01-24 11:07:10|44469.4|44449.4|44471.9|44451.9|44471.9|44451.9|44469.4|44449.4|1
1643022440000|2022-01-24 11:07:20|44469.4|44449.4|44468.5|44448.5|44471.9|44451.9|44467.6|44447.6|3
1643022450000|2022-01-24 11:07:30|44467.6|44447.6|44466|44446|44468.5|44448.5|44465.1|44445.1|1
1643022460000|2022-01-24 11:07:40|44467.6|44447.6|44468.5|44448.5|44468.5|44448.5|44467.6|44447.6|1
1643022470000|2022-01-24 11:07:50|44467.6|44447.6|44467.6|44447.6|44468.5|44448.5|44467.6|44447.6|5
1643022480000|2022-01-24 11:08:00|44468.5|44448.5|44467.6|44447.6|44468.5|44448.5|44465.1|44445.1|1
1643022490000|2022-01-24 11:08:10|44468.5|44448.5|44468.5|44448.5|44472.6|44452.6|44468.5|44448.5|2
1643022500000|2022-01-24 11:08:20|44472.6|44452.6|44472.6|44452.6|44473.5|44453.5|44468.5|44448.5|5
1643022510000|2022-01-24 11:08:30|44471|44451|44472.6|44452.6|44473.5|44453.5|44468.5|44448.5|1
1643022520000|2022-01-24 11:08:40|44471|44451|44461.9|44441.9|44472.6|44452.6|44461.9|44441.9|9
1643022530000|2022-01-24 11:08:50|44461|44441|44454.4|44434.4|44461|44441|44454.4|44434.4|4
1643022540000|2022-01-24 11:09:00|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44451.9|44431.9|8
1643022550000|2022-01-24 11:09:10|44454.4|44434.4|44454.4|44434.4|44456|44436|44454.4|44434.4|4
1643022560000|2022-01-24 11:09:20|44453.5|44433.5|44458.5|44438.5|44458.5|44438.5|44453.5|44433.5|10
1643022570000|2022-01-24 11:09:30|44456.9|44436.9|44453.5|44433.5|44456.9|44436.9|44453.5|44433.5|3
1643022580000|2022-01-24 11:09:40|44455.4|44435.4|44458.5|44438.5|44458.5|44438.5|44455.4|44435.4|6
1643022590000|2022-01-24 11:09:50|44456.9|44436.9|44453.5|44433.5|44456.9|44436.9|44453.5|44433.5|3
1643022600000|2022-01-24 11:10:00|44454.4|44434.4|44454.4|44434.4|44456.9|44436.9|44453.5|44433.5|2
1643022610000|2022-01-24 11:10:10|44458.5|44438.5|44461.9|44441.9|44461.9|44441.9|44458.5|44438.5|6
1643022620000|2022-01-24 11:10:20|44461|44441|44456|44436|44463.5|44443.5|44456|44436|3
1643022630000|2022-01-24 11:10:30|44458.5|44438.5|44454.4|44434.4|44458.5|44438.5|44453.5|44433.5|3
1643022640000|2022-01-24 11:10:40|44453.5|44433.5|44453.5|44433.5|44458.5|44438.5|44453.5|44433.5|2
1643022650000|2022-01-24 11:10:50|||||||||1
1643022660000|2022-01-24 11:11:00|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|3
1643022670000|2022-01-24 11:11:10|44451|44431|44451.9|44431.9|44451.9|44431.9|44448.5|44428.5|4
1643022680000|2022-01-24 11:11:20|44453.5|44433.5|44453.5|44433.5|44456|44436|44453.5|44433.5|4
1643022690000|2022-01-24 11:11:30|||||||||5
1643022700000|2022-01-24 11:11:40|44451.9|44431.9|44451|44431|44451.9|44431.9|44448.5|44428.5|4
1643022710000|2022-01-24 11:11:50|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|1
1643022720000|2022-01-24 11:12:00|44452.6|44432.6|44451|44431|44452.6|44432.6|44451|44431|0
1643022730000|2022-01-24 11:12:10|44451.9|44431.9|44453.5|44433.5|44453.5|44433.5|44451|44431|3
1643022740000|2022-01-24 11:12:20|44451|44431|44451|44431|44451|44431|44448.5|44428.5|0
1643022750000|2022-01-24 11:12:30|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|44453.5|44433.5|0
1643022760000|2022-01-24 11:12:40|44448.5|44428.5|44449.4|44429.4|44449.4|44429.4|44448.5|44428.5|2
1643022770000|2022-01-24 11:12:50|44451|44431|44451|44431|44451|44431|44449.4|44429.4|1
1643022780000|2022-01-24 11:13:00|44449.4|44429.4|44453.5|44433.5|44453.5|44433.5|44448.5|44428.5|1
1643022790000|2022-01-24 11:13:10|44451|44431|44448.5|44428.5|44451|44431|44448.5|44428.5|0
1643022800000|2022-01-24 11:13:20|44451|44431|44453.5|44433.5|44453.5|44433.5|44451|44431|2
1643022810000|2022-01-24 11:13:30|44449.4|44429.4|44448.5|44428.5|44449.4|44429.4|44448.5|44428.5|1
1643022820000|2022-01-24 11:13:40|||||||||2
1643022830000|2022-01-24 11:13:50|44449.4|44429.4|44448.5|44428.5|44451|44431|44448.5|44428.5|2
1643022840000|2022-01-24 11:14:00|44451|44431|44448.5|44428.5|44453.5|44433.5|44448.5|44428.5|3
1643022850000|2022-01-24 11:14:10|44451|44431|44453.5|44433.5|44453.5|44433.5|44451|44431|2
1643022860000|2022-01-24 11:14:20|44451|44431|44448.5|44428.5|44451|44431|44448.5|44428.5|1
1643022870000|2022-01-24 11:14:30|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|0
1643022880000|2022-01-24 11:14:40|44446|44426|44446|44426|44446|44426|44446|44426|0
1643022890000|2022-01-24 11:14:50|||||||||3
1643022900000|2022-01-24 11:15:00|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|44448.5|44428.5|0
1643022910000|2022-01-24 11:15:10|44451|44431|44446|44426|44451|44431|44446|44426|2
1643022920000|2022-01-24 11:15:20|44443.5|44423.5|44439.4|44419.4|44443.5|44423.5|44438.5|44418.5|14
1643022930000|2022-01-24 11:15:30|44438.5|44418.5|44441|44421|44442.6|44422.6|44438.5|44418.5|1
1643022940000|2022-01-24 11:15:40|44439.4|44419.4|44438.5|44418.5|44439.4|44419.4|44438.5|44418.5|2
1643022950000|2022-01-24 11:15:50|44436|44416|44441|44421|44441|44421|44436|44416|1
1643022960000|2022-01-24 11:16:00|44441.9|44421.9|44439.4|44419.4|44443.5|44423.5|44438.5|44418.5|1
1643022970000|2022-01-24 11:16:10|44441|44421|44443.5|44423.5|44443.5|44423.5|44439.4|44419.4|1
1643022980000|2022-01-24 11:16:20|44446|44426|44439.4|44419.4|44446|44426|44438.5|44418.5|6
1643022990000|2022-01-24 11:16:30|44438.5|44418.5|44438.5|44418.5|44441|44421|44438.5|44418.5|0
1643023000000|2022-01-24 11:16:40|44441|44421|44441|44421|44441|44421|44438.5|44418.5|0
1643023010000|2022-01-24 11:16:50|44439.4|44419.4|44437.6|44417.6|44441|44421|44437.6|44417.6|2
1643023020000|2022-01-24 11:17:00|44436|44416|44431|44411|44438.5|44418.5|44428.5|44408.5|2
1643023030000|2022-01-24 11:17:10|44430.1|44410.1|44433.5|44413.5|44433.5|44413.5|44428.5|44408.5|1
1643023040000|2022-01-24 11:17:20|44436|44416|44432.6|44412.6|44436|44416|44432.6|44412.6|4
1643023050000|2022-01-24 11:17:30|44431|44411|44428.5|44408.5|44433.5|44413.5|44428.5|44408.5|4
1643023060000|2022-01-24 11:17:40|44431|44411|44433.5|44413.5|44433.5|44413.5|44431|44411|8
1643023070000|2022-01-24 11:17:50|44431.9|44411.9|44426|44406|44431.9|44411.9|44426|44406|4
1643023080000|2022-01-24 11:18:00|44424.4|44404.4|44424.4|44404.4|44426|44406|44424.4|44404.4|1
1643023090000|2022-01-24 11:18:10|44423.5|44403.5|44408.5|44388.5|44423.5|44403.5|44408.5|44388.5|71
1643023100000|2022-01-24 11:18:20|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44411|44391|1
1643023110000|2022-01-24 11:18:30|44416|44396|44418.5|44398.5|44418.5|44398.5|44416|44396|4
1643023120000|2022-01-24 11:18:40|44419.4|44399.4|44421|44401|44421|44401|44419.4|44399.4|0
1643023130000|2022-01-24 11:18:50|44418.5|44398.5|44424.4|44404.4|44426|44406|44418.5|44398.5|3
1643023140000|2022-01-24 11:19:00|44426|44406|44421|44401|44426|44406|44418.5|44398.5|2
1643023150000|2022-01-24 11:19:10|44420.1|44400.1|44413.5|44393.5|44421|44401|44411|44391|3
1643023160000|2022-01-24 11:19:20|44411|44391|44411|44391|44413.5|44393.5|44411|44391|1
1643023170000|2022-01-24 11:19:30|44409.4|44389.4|44411|44391|44413.5|44393.5|44409.4|44389.4|4
1643023180000|2022-01-24 11:19:40|44413.5|44393.5|44411|44391|44413.5|44393.5|44411|44391|1
1643023190000|2022-01-24 11:19:50|44409.1|44389.1|44409.1|44389.1|44410.1|44390.1|44409.1|44389.1|3
1643023200000|2022-01-24 11:20:00|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|44408.2|44388.2|5
1643023210000|2022-01-24 11:20:10|44409.1|44389.1|44378.5|44358.5|44410.1|44390.1|44370.1|44350.1|33
1643023220000|2022-01-24 11:20:20|44385.1|44365.1|44388.5|44368.5|44388.5|44368.5|44382.6|44362.6|16
1643023230000|2022-01-24 11:20:30|44390.1|44370.1|44377.6|44357.6|44390.1|44370.1|44375.1|44355.1|12
1643023240000|2022-01-24 11:20:40|44379.1|44359.1|44380.1|44360.1|44385.1|44365.1|44375.1|44355.1|15
1643023250000|2022-01-24 11:20:50|44379.1|44359.1|44386|44366|44386|44366|44361|44341|24
1643023260000|2022-01-24 11:21:00|44388.5|44368.5|44400.1|44380.1|44401|44381|44386|44366|7
1643023270000|2022-01-24 11:21:10|44399.1|44379.1|44397.6|44377.6|44402.6|44382.6|44396|44376|3
1643023280000|2022-01-24 11:21:20|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|0
1643023290000|2022-01-24 11:21:30|44397.6|44377.6|44387.6|44367.6|44397.6|44377.6|44387.6|44367.6|6
1643023300000|2022-01-24 11:21:40|44388.5|44368.5|44392.6|44372.6|44392.6|44372.6|44388.5|44368.5|1
1643023310000|2022-01-24 11:21:50|||||||||1
1643023320000|2022-01-24 11:22:00|44391.6|44371.6|44390.1|44370.1|44391.6|44371.6|44387.6|44367.6|3
1643023330000|2022-01-24 11:22:10|44387.6|44367.6|44387.6|44367.6|44390.1|44370.1|44386.6|44366.6|2
1643023340000|2022-01-24 11:22:20|44386.6|44366.6|44390.1|44370.1|44390.1|44370.1|44386.6|44366.6|0
1643023350000|2022-01-24 11:22:30|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|44387.6|44367.6|1
1643023360000|2022-01-24 11:22:40|44386|44366|44390.1|44370.1|44390.1|44370.1|44385.1|44365.1|0
1643023370000|2022-01-24 11:22:50|44387.6|44367.6|44379.1|44359.1|44387.6|44367.6|44379.1|44359.1|9
1643023380000|2022-01-24 11:23:00|44378.2|44358.2|44372.6|44352.6|44378.2|44358.2|44372.6|44352.6|18
1643023390000|2022-01-24 11:23:10|44370.1|44350.1|44375.1|44355.1|44375.1|44355.1|44370.1|44350.1|1
1643023400000|2022-01-24 11:23:20|44376|44356|44381.6|44361.6|44382.6|44362.6|44375.1|44355.1|3
1643023410000|2022-01-24 11:23:30|44380.1|44360.1|44371.6|44351.6|44380.1|44360.1|44371.6|44351.6|3
1643023420000|2022-01-24 11:23:40|44373.2|44353.2|44372.6|44352.6|44373.2|44353.2|44372.6|44352.6|3
1643023430000|2022-01-24 11:23:50|44371|44351|44370.1|44350.1|44372.6|44352.6|44370.1|44350.1|4
1643023440000|2022-01-24 11:24:00|44367.6|44347.6|44373.5|44353.5|44373.5|44353.5|44365.1|44345.1|12
1643023450000|2022-01-24 11:24:10|44371|44351|44370.1|44350.1|44373.5|44353.5|44370.1|44350.1|1
1643023460000|2022-01-24 11:24:20|44372.6|44352.6|44370.1|44350.1|44375.1|44355.1|44370.1|44350.1|3
1643023470000|2022-01-24 11:24:30|44369.1|44349.1|44372.6|44352.6|44375.1|44355.1|44367.6|44347.6|9
1643023480000|2022-01-24 11:24:40|44375.1|44355.1|44372.6|44352.6|44377.6|44357.6|44370.1|44350.1|18
1643023490000|2022-01-24 11:24:50|44376|44356|44369.1|44349.1|44376|44356|44368.2|44348.2|13
1643023500000|2022-01-24 11:25:00|44368.2|44348.2|44365.7|44345.7|44368.2|44348.2|44365.7|44345.7|3
1643023510000|2022-01-24 11:25:10|44366.6|44346.6|44382.6|44362.6|44385.1|44365.1|44366.6|44346.6|3
1643023520000|2022-01-24 11:25:20|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|44381.6|44361.6|3
1643023530000|2022-01-24 11:25:30|44379.1|44359.1|44378.5|44358.5|44380.1|44360.1|44376|44356|4
1643023540000|2022-01-24 11:25:40|44377.6|44357.6|44376.9|44356.9|44378.5|44358.5|44376|44356|0
1643023550000|2022-01-24 11:25:50|44378.5|44358.5|44375.1|44355.1|44380.1|44360.1|44375.1|44355.1|1
1643023560000|2022-01-24 11:26:00|44376|44356|44378.5|44358.5|44378.5|44358.5|44372.6|44352.6|8
1643023570000|2022-01-24 11:26:10|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44380.1|44360.1|5
1643023580000|2022-01-24 11:26:20|44382.6|44362.6|44380.1|44360.1|44382.6|44362.6|44380.1|44360.1|4
1643023590000|2022-01-24 11:26:30|44379.1|44359.1|44378.5|44358.5|44380.1|44360.1|44377.6|44357.6|2
1643023600000|2022-01-24 11:26:40|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44377.6|44357.6|7
1643023610000|2022-01-24 11:26:50|44381|44361|44386|44366|44386|44366|44381|44361|20
1643023620000|2022-01-24 11:27:00|44385.1|44365.1|44386|44366|44386|44366|44381|44361|2
1643023630000|2022-01-24 11:27:10|44385.1|44365.1|44385.1|44365.1|44385.1|44365.1|44381|44361|2
1643023640000|2022-01-24 11:27:20|44384.1|44364.1|44386|44366|44388.5|44368.5|44383.5|44363.5|3
1643023650000|2022-01-24 11:27:30|44384.4|44364.4|44383.5|44363.5|44388.5|44368.5|44382.6|44362.6|10
1643023660000|2022-01-24 11:27:40|44381|44361|44373.5|44353.5|44381|44361|44373.5|44353.5|5
1643023670000|2022-01-24 11:27:50|44376|44356|44379.4|44359.4|44381.9|44361.9|44373.5|44353.5|3
1643023680000|2022-01-24 11:28:00|44383.5|44363.5|44386.9|44366.9|44386.9|44366.9|44383.5|44363.5|5
1643023690000|2022-01-24 11:28:10|44388.5|44368.5|44388.5|44368.5|44391|44371|44388.5|44368.5|6
1643023700000|2022-01-24 11:28:20|||||||||3
1643023710000|2022-01-24 11:28:30|44386.9|44366.9|44386|44366|44389.4|44369.4|44383.5|44363.5|1
1643023720000|2022-01-24 11:28:40|44383.5|44363.5|44380.1|44360.1|44383.5|44363.5|44380.1|44360.1|1
1643023730000|2022-01-24 11:28:50|44379.4|44359.4|44378.5|44358.5|44381|44361|44376|44356|0
1643023740000|2022-01-24 11:29:00|44376|44356|44378.5|44358.5|44378.5|44358.5|44376|44356|2
1643023750000|2022-01-24 11:29:10|44376|44356|44376|44356|44376|44356|44375.1|44355.1|4
1643023760000|2022-01-24 11:29:20|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|9
1643023770000|2022-01-24 11:29:30|44376|44356|44375.1|44355.1|44378.5|44358.5|44375.1|44355.1|4
1643023780000|2022-01-24 11:29:40|44373.5|44353.5|44378.5|44358.5|44378.5|44358.5|44371.9|44351.9|4
1643023790000|2022-01-24 11:29:50|44379.4|44359.4|44381|44361|44381|44361|44378.5|44358.5|0
1643023800000|2022-01-24 11:30:00|44378.5|44358.5|44381|44361|44381|44361|44378.5|44358.5|2
1643023810000|2022-01-24 11:30:10|44384.4|44364.4|44386|44366|44386.9|44366.9|44383.5|44363.5|1
1643023820000|2022-01-24 11:30:20|44385.1|44365.1|44383.5|44363.5|44385.1|44365.1|44383.5|44363.5|1
1643023830000|2022-01-24 11:30:30|44382.6|44362.6|44378.5|44358.5|44383.5|44363.5|44378.5|44358.5|4
1643023840000|2022-01-24 11:30:40|44377.6|44357.6|44376|44356|44378.5|44358.5|44376|44356|2
1643023850000|2022-01-24 11:30:50|44373.5|44353.5|44369.4|44349.4|44373.5|44353.5|44369.4|44349.4|3
1643023860000|2022-01-24 11:31:00|44371|44351|44366|44346|44371|44351|44366|44346|2
1643023870000|2022-01-24 11:31:10|44363.5|44343.5|44364.4|44344.4|44364.4|44344.4|44363.5|44343.5|1
1643023880000|2022-01-24 11:31:20|44365.1|44345.1|44368.5|44348.5|44368.5|44348.5|44363.5|44343.5|1
1643023890000|2022-01-24 11:31:30|44366|44346|44368.5|44348.5|44368.5|44348.5|44366|44346|4
1643023900000|2022-01-24 11:31:40|44366|44346|44378.5|44358.5|44378.5|44358.5|44366|44346|7
1643023910000|2022-01-24 11:31:50|44381|44361|44378.5|44358.5|44381|44361|44378.5|44358.5|1
1643023920000|2022-01-24 11:32:00|44376.9|44356.9|44376.9|44356.9|44376.9|44356.9|44376.9|44356.9|2
1643023930000|2022-01-24 11:32:10|44375.4|44355.4|44374.4|44354.4|44376.9|44356.9|44374.4|44354.4|11
1643023940000|2022-01-24 11:32:20|44376.9|44356.9|44376.9|44356.9|44376.9|44356.9|44374.4|44354.4|0
1643023950000|2022-01-24 11:32:30|44378.5|44358.5|44376.9|44356.9|44379.4|44359.4|44376|44356|2
1643023960000|2022-01-24 11:32:40|44376|44356|44376|44356|44378.5|44358.5|44376|44356|2
1643023970000|2022-01-24 11:32:50|44378.5|44358.5|44383.5|44363.5|44383.5|44363.5|44378.5|44358.5|4
1643023980000|2022-01-24 11:33:00|44378.5|44358.5|44378.5|44358.5|44379.4|44359.4|44378.5|44358.5|3
1643023990000|2022-01-24 11:33:10|44377.6|44357.6|44378.5|44358.5|44378.5|44358.5|44376|44356|2
1643024000000|2022-01-24 11:33:20|44376|44356|44378.5|44358.5|44378.5|44358.5|44376|44356|4
1643024010000|2022-01-24 11:33:30|44381|44361|44381|44361|44381|44361|44378.5|44358.5|1
1643024020000|2022-01-24 11:33:40|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|0
1643024030000|2022-01-24 11:33:50|44383.5|44363.5|44378.5|44358.5|44383.5|44363.5|44378.5|44358.5|4
1643024040000|2022-01-24 11:34:00|44381|44361|44383.5|44363.5|44383.5|44363.5|44381|44361|2
1643024050000|2022-01-24 11:34:10|44378.5|44358.5|44371|44351|44378.5|44358.5|44371|44351|4
1643024060000|2022-01-24 11:34:20|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|44373.5|44353.5|0
1643024070000|2022-01-24 11:34:30|44371|44351|44374.4|44354.4|44374.4|44354.4|44371|44351|1
1643024080000|2022-01-24 11:34:40|44373.5|44353.5|44373.5|44353.5|44376|44356|44373.5|44353.5|0
1643024090000|2022-01-24 11:34:50|44374.4|44354.4|44371|44351|44376|44356|44371|44351|4
1643024100000|2022-01-24 11:35:00|44371.9|44351.9|44373.5|44353.5|44373.5|44353.5|44371|44351|2
1643024110000|2022-01-24 11:35:10|44371|44351|44373.5|44353.5|44373.5|44353.5|44371|44351|3
1643024120000|2022-01-24 11:35:20|44375.1|44355.1|44376|44356|44378.5|44358.5|44375.1|44355.1|1
1643024130000|2022-01-24 11:35:30|44378.5|44358.5|44376|44356|44378.5|44358.5|44376|44356|0
1643024140000|2022-01-24 11:35:40|44378.5|44358.5|44373.5|44353.5|44378.5|44358.5|44373.5|44353.5|4
1643024150000|2022-01-24 11:35:50|44374.4|44354.4|44373.5|44353.5|44378.5|44358.5|44373.5|44353.5|3
1643024160000|2022-01-24 11:36:00|44376|44356|44378.5|44358.5|44381|44361|44376|44356|11
1643024170000|2022-01-24 11:36:10|44376|44356|44371|44351|44376|44356|44371|44351|3
1643024180000|2022-01-24 11:36:20|44370.1|44350.1|44388.5|44368.5|44388.5|44368.5|44370.1|44350.1|9
1643024190000|2022-01-24 11:36:30|44391|44371|44383.5|44363.5|44392.6|44372.6|44383.5|44363.5|8
1643024200000|2022-01-24 11:36:40|44386|44366|44388.5|44368.5|44388.5|44368.5|44386|44366|1
1643024210000|2022-01-24 11:36:50|44386|44366|44383.5|44363.5|44386|44366|44383.5|44363.5|1
1643024220000|2022-01-24 11:37:00|44381|44361|44382.6|44362.6|44383.5|44363.5|44381|44361|3
1643024230000|2022-01-24 11:37:10|44381|44361|44386|44366|44386|44366|44381|44361|1
1643024240000|2022-01-24 11:37:20|44383.5|44363.5|44393.5|44373.5|44398.5|44378.5|44383.5|44363.5|6
1643024260000|2022-01-24 11:37:40|44392.6|44372.6|44391|44371|44392.6|44372.6|44391|44371|4
1643024270000|2022-01-24 11:37:50|44386.6|44366.6|44383.5|44363.5|44386.6|44366.6|44381|44361|8
1643024280000|2022-01-24 11:38:00|44386|44366|44391|44371|44391|44371|44386|44366|3
1643024290000|2022-01-24 11:38:10|44391.9|44371.9|44391|44371|44393.5|44373.5|44391|44371|4
1643024300000|2022-01-24 11:38:20|44391.9|44371.9|44401|44381|44413.5|44393.5|44391.9|44371.9|18
1643024310000|2022-01-24 11:38:30|44400.1|44380.1|44393.5|44373.5|44400.1|44380.1|44388.5|44368.5|4
1643024320000|2022-01-24 11:38:40|44394.4|44374.4|44396|44376|44396|44376|44391|44371|5
1643024330000|2022-01-24 11:38:50|44395.1|44375.1|44393.5|44373.5|44395.1|44375.1|44391|44371|1
1643024340000|2022-01-24 11:39:00|44394.4|44374.4|44396|44376|44396|44376|44393.5|44373.5|1
1643024350000|2022-01-24 11:39:10|44395.1|44375.1|44401|44381|44401|44381|44393.5|44373.5|3
1643024360000|2022-01-24 11:39:20|44401.9|44381.9|44416|44396|44416|44396|44401.9|44381.9|5
1643024370000|2022-01-24 11:39:30|44414.4|44394.4|44408.5|44388.5|44418.5|44398.5|44408.5|44388.5|4
1643024380000|2022-01-24 11:39:40|44409.4|44389.4|44411.9|44391.9|44411.9|44391.9|44409.4|44389.4|5
1643024390000|2022-01-24 11:39:50|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|3
1643024400000|2022-01-24 11:40:00|44416|44396|44429.4|44409.4|44429.4|44409.4|44416|44396|18
1643024410000|2022-01-24 11:40:10|44431|44411|44431|44411|44433.5|44413.5|44431|44411|2
1643024420000|2022-01-24 11:40:20|44433.5|44413.5|44433.5|44413.5|44436|44416|44433.5|44413.5|8
1643024430000|2022-01-24 11:40:30|44436|44416|44436|44416|44436|44416|44435.1|44415.1|5
1643024440000|2022-01-24 11:40:40|44435.1|44415.1|44433.5|44413.5|44436|44416|44431|44411|12
1643024450000|2022-01-24 11:40:50|44434.4|44414.4|44433.5|44413.5|44436|44416|44433.5|44413.5|9
1643024460000|2022-01-24 11:41:00|44436|44416|44436|44416|44436|44416|44433.5|44413.5|3
1643024470000|2022-01-24 11:41:10|44435.1|44415.1|44433.5|44413.5|44436|44416|44433.5|44413.5|0
1643024480000|2022-01-24 11:41:20|44436|44416|44441|44421|44441|44421|44436|44416|6
1643024490000|2022-01-24 11:41:30|44440.1|44420.1|44443.5|44423.5|44443.5|44423.5|44440.1|44420.1|2
1643024500000|2022-01-24 11:41:40|44445.1|44425.1|44445.1|44425.1|44447.6|44427.6|44440.1|44420.1|91
1643024510000|2022-01-24 11:41:50|44450.1|44430.1|44446|44426|44450.1|44430.1|44445.1|44425.1|5
1643024520000|2022-01-24 11:42:00|44447.6|44427.6|44445.1|44425.1|44450.1|44430.1|44445.1|44425.1|3
1643024530000|2022-01-24 11:42:10|44443.5|44423.5|44445.1|44425.1|44447.6|44427.6|44443.5|44423.5|2
1643024540000|2022-01-24 11:42:20|44442.6|44422.6|44445.1|44425.1|44447.6|44427.6|44440.1|44420.1|10
1643024550000|2022-01-24 11:42:30|44446|44426|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|0
1643024560000|2022-01-24 11:42:40|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|2
1643024580000|2022-01-24 11:43:00|44442.6|44422.6|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|8
1643024590000|2022-01-24 11:43:10|44441.6|44421.6|44442.6|44422.6|44442.6|44422.6|44435.1|44415.1|5
1643024600000|2022-01-24 11:43:20|44440.1|44420.1|44437.6|44417.6|44440.1|44420.1|44437.6|44417.6|1
1643024610000|2022-01-24 11:43:30|44440.1|44420.1|44441|44421|44441|44421|44437.6|44417.6|3
1643024620000|2022-01-24 11:43:40|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44440.1|44420.1|1
1643024630000|2022-01-24 11:43:50|44448.5|44428.5|44446|44426|44448.5|44428.5|44446|44426|4
1643024640000|2022-01-24 11:44:00|44446.9|44426.9|44445.1|44425.1|44450.1|44430.1|44445.1|44425.1|6
1643024650000|2022-01-24 11:44:10|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|3
1643024660000|2022-01-24 11:44:20|44442.6|44422.6|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|3
1643024670000|2022-01-24 11:44:30|44440.1|44420.1|44441|44421|44441|44421|44440.1|44420.1|0
1643024680000|2022-01-24 11:44:40|44442.6|44422.6|44440.1|44420.1|44442.6|44422.6|44440.1|44420.1|0
1643024690000|2022-01-24 11:44:50|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|1
1643024700000|2022-01-24 11:45:00|44440.1|44420.1|44440.1|44420.1|44442.6|44422.6|44440.1|44420.1|1
1643024710000|2022-01-24 11:45:10|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|1
1643024720000|2022-01-24 11:45:20|44441.6|44421.6|44441.6|44421.6|44442.6|44422.6|44440.1|44420.1|1
1643024730000|2022-01-24 11:45:30|44440.1|44420.1|44445.1|44425.1|44445.1|44425.1|44440.1|44420.1|0
1643024740000|2022-01-24 11:45:40|44448.5|44428.5|44446.9|44426.9|44448.5|44428.5|44446|44426|2
1643024750000|2022-01-24 11:45:50|44448.5|44428.5|44445.1|44425.1|44448.5|44428.5|44445.1|44425.1|1
1643024760000|2022-01-24 11:46:00|44447.6|44427.6|44440.1|44420.1|44447.6|44427.6|44440.1|44420.1|9
1643024770000|2022-01-24 11:46:10|44437.6|44417.6|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|2
1643024780000|2022-01-24 11:46:20|44437.6|44417.6|44441.9|44421.9|44441.9|44421.9|44436|44416|7
1643024790000|2022-01-24 11:46:30|44445.1|44425.1|44447.6|44427.6|44450.1|44430.1|44445.1|44425.1|7
1643024800000|2022-01-24 11:46:40|44442.6|44422.6|44444.1|44424.1|44445.1|44425.1|44442.6|44422.6|5
1643024810000|2022-01-24 11:46:50|44442.6|44422.6|44447.6|44427.6|44447.6|44427.6|44442.6|44422.6|0
1643024820000|2022-01-24 11:47:00|44449.1|44429.1|44455.1|44435.1|44455.1|44435.1|44447.6|44427.6|7
1643024830000|2022-01-24 11:47:10|44457.6|44437.6|44463.5|44443.5|44464.4|44444.4|44455.1|44435.1|3
1643024840000|2022-01-24 11:47:20|44464.4|44444.4|44467.6|44447.6|44467.6|44447.6|44463.5|44443.5|3
1643024850000|2022-01-24 11:47:30|44466.6|44446.6|44465.1|44445.1|44467.6|44447.6|44465.1|44445.1|1
1643024860000|2022-01-24 11:47:40|44458.5|44438.5|44462.6|44442.6|44462.6|44442.6|44458.5|44438.5|9
1643024870000|2022-01-24 11:47:50|44461.6|44441.6|44462.6|44442.6|44465.1|44445.1|44460.1|44440.1|1
1643024880000|2022-01-24 11:48:00|44461.6|44441.6|44464.1|44444.1|44466|44446|44461|44441|6
1643024890000|2022-01-24 11:48:10|44462.6|44442.6|44460.1|44440.1|44465.1|44445.1|44460.1|44440.1|6
1643024900000|2022-01-24 11:48:20|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|3
1643024910000|2022-01-24 11:48:30|44456.6|44436.6|44452.6|44432.6|44456.6|44436.6|44451|44431|3
1643024920000|2022-01-24 11:48:40|44453.5|44433.5|44455.1|44435.1|44455.1|44435.1|44452.6|44432.6|1
1643024930000|2022-01-24 11:48:50|44456|44436|44455.1|44435.1|44456.9|44436.9|44455.1|44435.1|9
1643024940000|2022-01-24 11:49:00|44452.6|44432.6|44445.1|44425.1|44452.6|44432.6|44440.1|44420.1|8
1643024950000|2022-01-24 11:49:10|44447.6|44427.6|44447.6|44427.6|44449.1|44429.1|44447.6|44427.6|1
1643024960000|2022-01-24 11:49:20|44448.5|44428.5|44450.1|44430.1|44450.1|44430.1|44445.1|44425.1|5
1643024970000|2022-01-24 11:49:30|44449.1|44429.1|44449.1|44429.1|44450.1|44430.1|44447.6|44427.6|6
1643024980000|2022-01-24 11:49:40|44448.2|44428.2|44445.1|44425.1|44449.1|44429.1|44445.1|44425.1|2
1643024990000|2022-01-24 11:49:50|44446|44426|44450.1|44430.1|44450.1|44430.1|44442.6|44422.6|2
1643025000000|2022-01-24 11:50:00|44451|44431|44452.6|44432.6|44452.6|44432.6|44450.1|44430.1|3
1643025010000|2022-01-24 11:50:10|44451.6|44431.6|44450.1|44430.1|44451.6|44431.6|44450.1|44430.1|1
1643025020000|2022-01-24 11:50:20|44451|44431|44462.6|44442.6|44462.6|44442.6|44451|44431|26
1643025030000|2022-01-24 11:50:30|44466|44446|44465.1|44445.1|44467.6|44447.6|44465.1|44445.1|6
1643025040000|2022-01-24 11:50:40|44461|44441|44461|44441|44461|44441|44461|44441|5
1643025050000|2022-01-24 11:50:50|44460.1|44440.1|44467.6|44447.6|44467.6|44447.6|44460.1|44440.1|11
1643025060000|2022-01-24 11:51:00|44470.1|44450.1|44462.6|44442.6|44470.1|44450.1|44462.6|44442.6|2
1643025070000|2022-01-24 11:51:10|44463.5|44443.5|44463.5|44443.5|44464.1|44444.1|44462.6|44442.6|1
1643025080000|2022-01-24 11:51:20|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44462.6|44442.6|0
1643025090000|2022-01-24 11:51:30|44464.1|44444.1|44470.1|44450.1|44470.1|44450.1|44461.6|44441.6|4
1643025100000|2022-01-24 11:51:40|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44470.1|44450.1|0
1643025110000|2022-01-24 11:51:50|||||||||1
1643025120000|2022-01-24 11:52:00|44467.6|44447.6|44452.6|44432.6|44467.6|44447.6|44452.6|44432.6|7
1643025130000|2022-01-24 11:52:10|44451.6|44431.6|44451|44431|44451.6|44431.6|44450.1|44430.1|8
1643025140000|2022-01-24 11:52:20|44452.6|44432.6|44447.6|44427.6|44452.6|44432.6|44447.6|44427.6|3
1643025150000|2022-01-24 11:52:30|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44446.9|44426.9|8
1643025160000|2022-01-24 11:52:40|44447.6|44427.6|44450.1|44430.1|44450.1|44430.1|44447.6|44427.6|0
1643025170000|2022-01-24 11:52:50|44452.6|44432.6|44447.6|44427.6|44452.6|44432.6|44447.6|44427.6|4
1643025180000|2022-01-24 11:53:00|44446.6|44426.6|44450.1|44430.1|44450.1|44430.1|44442.6|44422.6|6
1643025190000|2022-01-24 11:53:10|44452.6|44432.6|44452.6|44432.6|44455.1|44435.1|44450.1|44430.1|2
1643025200000|2022-01-24 11:53:20|44453.5|44433.5|44455.1|44435.1|44455.1|44435.1|44453.5|44433.5|0
1643025220000|2022-01-24 11:53:40|44456|44436|44456.9|44436.9|44460.1|44440.1|44455.1|44435.1|3
1643025230000|2022-01-24 11:53:50|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|0
1643025240000|2022-01-24 11:54:00|44458.5|44438.5|44451|44431|44458.5|44438.5|44451|44431|7
1643025250000|2022-01-24 11:54:10|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|2
1643025260000|2022-01-24 11:54:20|44449.1|44429.1|44446|44426|44449.1|44429.1|44445.1|44425.1|4
1643025270000|2022-01-24 11:54:30|44447.6|44427.6|44437.6|44417.6|44447.6|44427.6|44437.6|44417.6|2
1643025280000|2022-01-24 11:54:40|44438.5|44418.5|44437.6|44417.6|44440.1|44420.1|44436|44416|1
1643025290000|2022-01-24 11:54:50|44436.6|44416.6|44439.1|44419.1|44440.1|44420.1|44433.5|44413.5|4
1643025300000|2022-01-24 11:55:00|44437.6|44417.6|44431.6|44411.6|44437.6|44417.6|44431.6|44411.6|4
1643025310000|2022-01-24 11:55:10|44432.6|44412.6|44433.5|44413.5|44435.1|44415.1|44431|44411|1
1643025320000|2022-01-24 11:55:20|44431|44411|44431|44411|44435.1|44415.1|44431|44411|1
1643025330000|2022-01-24 11:55:30|44430.1|44410.1|44430.1|44410.1|44431|44411|44430.1|44410.1|1
1643025340000|2022-01-24 11:55:40|44427.6|44407.6|44425.1|44405.1|44430.1|44410.1|44425.1|44405.1|2
1643025350000|2022-01-24 11:55:50|||||||||1
1643025360000|2022-01-24 11:56:00|44423.5|44403.5|44422.6|44402.6|44423.5|44403.5|44420.1|44400.1|1
1643025370000|2022-01-24 11:56:10|44421.6|44401.6|44415.1|44395.1|44421.6|44401.6|44415.1|44395.1|4
1643025380000|2022-01-24 11:56:20|44418.5|44398.5|44420.1|44400.1|44420.1|44400.1|44415.1|44395.1|4
1643025390000|2022-01-24 11:56:30|44421|44401|44425.1|44405.1|44425.1|44405.1|44421|44401|1
1643025400000|2022-01-24 11:56:40|44423.5|44403.5|44430.1|44410.1|44434.1|44414.1|44423.5|44403.5|6
1643025410000|2022-01-24 11:56:50|44431|44411|44430.1|44410.1|44432.6|44412.6|44430.1|44410.1|6
1643025420000|2022-01-24 11:57:00|44431|44411|44431|44411|44435.1|44415.1|44431|44411|4
1643025430000|2022-01-24 11:57:10|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|6
1643025440000|2022-01-24 11:57:20|44439.1|44419.1|44438.5|44418.5|44439.1|44419.1|44437.6|44417.6|5
1643025450000|2022-01-24 11:57:30|44437.6|44417.6|44440.1|44420.1|44440.1|44420.1|44437.6|44417.6|1
1643025460000|2022-01-24 11:57:40|44437.6|44417.6|44451.6|44431.6|44452.6|44432.6|44437.6|44417.6|2
1643025470000|2022-01-24 11:57:50|44450.1|44430.1|44450.1|44430.1|44452.6|44432.6|44450.1|44430.1|1
1643025480000|2022-01-24 11:58:00|44452.6|44432.6|44450.1|44430.1|44452.6|44432.6|44450.1|44430.1|3
1643025490000|2022-01-24 11:58:10|44447.6|44427.6|44447.6|44427.6|44450.1|44430.1|44445.1|44425.1|2
1643025500000|2022-01-24 11:58:20|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|0
1643025510000|2022-01-24 11:58:30|44441.6|44421.6|44430.1|44410.1|44441.6|44421.6|44430.1|44410.1|3
1643025520000|2022-01-24 11:58:40|44431|44411|44431|44411|44435.1|44415.1|44428.5|44408.5|3
1643025530000|2022-01-24 11:58:50|44430.1|44410.1|44427.6|44407.6|44435.1|44415.1|44427.6|44407.6|0
1643025540000|2022-01-24 11:59:00|44430.1|44410.1|44427.6|44407.6|44430.1|44410.1|44427.6|44407.6|1
1643025550000|2022-01-24 11:59:10|44425.1|44405.1|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|17
1643025560000|2022-01-24 11:59:20|44422.6|44402.6|44425.1|44405.1|44425.1|44405.1|44422.6|44402.6|0
1643025570000|2022-01-24 11:59:30|44421|44401|44417.6|44397.6|44422.6|44402.6|44417.6|44397.6|18
1643025580000|2022-01-24 11:59:40|44416.6|44396.6|44422.6|44402.6|44422.6|44402.6|44416|44396|2
1643025590000|2022-01-24 11:59:50|44420.1|44400.1|44417.6|44397.6|44420.1|44400.1|44417.6|44397.6|14
1643025600000|2022-01-24 12:00:00|44415.1|44395.1|44432.6|44412.6|44437.6|44417.6|44415.1|44395.1|19
1643025610000|2022-01-24 12:00:10|44433.5|44413.5|44418.2|44398.2|44435.1|44415.1|44418.2|44398.2|2
1643025620000|2022-01-24 12:00:20|44417.6|44397.6|44416.6|44396.6|44419.1|44399.1|44416.6|44396.6|1
1643025630000|2022-01-24 12:00:30|44415.1|44395.1|44416.6|44396.6|44417.6|44397.6|44412.6|44392.6|3
1643025640000|2022-01-24 12:00:40|44416|44396|44417.6|44397.6|44417.6|44397.6|44415.1|44395.1|4
1643025650000|2022-01-24 12:00:50|44415.1|44395.1|44417.6|44397.6|44417.6|44397.6|44415.1|44395.1|0
1643025660000|2022-01-24 12:01:00|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|1
1643025670000|2022-01-24 12:01:10|44417.6|44397.6|44420.1|44400.1|44425.1|44405.1|44417.6|44397.6|20
1643025680000|2022-01-24 12:01:20|44417.6|44397.6|44418.5|44398.5|44420.1|44400.1|44417.6|44397.6|1
1643025690000|2022-01-24 12:01:30|44420.1|44400.1|44420.1|44400.1|44422.6|44402.6|44420.1|44400.1|2
1643025700000|2022-01-24 12:01:40|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|0
1643025710000|2022-01-24 12:01:50|44420.1|44400.1|44406|44386|44420.1|44400.1|44406|44386|13
1643025720000|2022-01-24 12:02:00|44405.1|44385.1|44405.1|44385.1|44410.1|44390.1|44405.1|44385.1|8
1643025730000|2022-01-24 12:02:10|44400.1|44380.1|44400.1|44380.1|44400.1|44380.1|44397.6|44377.6|10
1643025740000|2022-01-24 12:02:20|44402.6|44382.6|44405.1|44385.1|44405.1|44385.1|44401.6|44381.6|7
1643025750000|2022-01-24 12:02:30|44406|44386|44410.1|44390.1|44413.5|44393.5|44406|44386|14
1643025760000|2022-01-24 12:02:40|||||||||1
1643025770000|2022-01-24 12:02:50|44411|44391|44420.1|44400.1|44420.1|44400.1|44411|44391|2
1643025780000|2022-01-24 12:03:00|44416|44396|44417.6|44397.6|44420.1|44400.1|44416|44396|9
1643025790000|2022-01-24 12:03:10|44416|44396|44412.6|44392.6|44416|44396|44412.6|44392.6|2
1643025800000|2022-01-24 12:03:20|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44412.6|44392.6|1
1643025810000|2022-01-24 12:03:30|44414.1|44394.1|44408.5|44388.5|44415.1|44395.1|44408.5|44388.5|2
1643025820000|2022-01-24 12:03:40|44411|44391|44411|44391|44413.5|44393.5|44411|44391|0
1643025830000|2022-01-24 12:03:50|44413.5|44393.5|44416|44396|44418.5|44398.5|44411|44391|0
1643025840000|2022-01-24 12:04:00|||||||||1
1643025850000|2022-01-24 12:04:10|44416.9|44396.9|44413.5|44393.5|44418.5|44398.5|44413.5|44393.5|0
1643025870000|2022-01-24 12:04:30|44416|44396|44416|44396|44416|44396|44416|44396|1
1643025880000|2022-01-24 12:04:40|44415.1|44395.1|44413.5|44393.5|44415.1|44395.1|44411|44391|1
1643025890000|2022-01-24 12:04:50|44411|44391|44408.5|44388.5|44411|44391|44406|44386|5
1643025900000|2022-01-24 12:05:00|44411|44391|44405.1|44385.1|44411|44391|44403.5|44383.5|4
1643025910000|2022-01-24 12:05:10|44403.5|44383.5|44406|44386|44406|44386|44401|44381|9
1643025920000|2022-01-24 12:05:20|44405.1|44385.1|44406|44386|44406|44386|44403.5|44383.5|0
1643025930000|2022-01-24 12:05:30|44406.9|44386.9|44409.1|44389.1|44409.1|44389.1|44403.5|44383.5|2
1643025940000|2022-01-24 12:05:40|44408.2|44388.2|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|1
1643025950000|2022-01-24 12:05:50|44409.1|44389.1|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|3
1643025960000|2022-01-24 12:06:00|44406.6|44386.6|44411.6|44391.6|44411.6|44391.6|44406.6|44386.6|0
1643025970000|2022-01-24 12:06:10|44410.7|44390.7|44415.7|44395.7|44415.7|44395.7|44409.1|44389.1|4
1643025980000|2022-01-24 12:06:20|44416.6|44396.6|44421.6|44401.6|44421.6|44401.6|44416.6|44396.6|0
1643025990000|2022-01-24 12:06:30|44422.6|44402.6|44421.6|44401.6|44422.6|44402.6|44417.6|44397.6|1
1643026000000|2022-01-24 12:06:40|44422.6|44402.6|44431.6|44411.6|44431.6|44411.6|44422.6|44402.6|6
1643026010000|2022-01-24 12:06:50|44434.1|44414.1|44436.6|44416.6|44439.1|44419.1|44434.1|44414.1|3
1643026020000|2022-01-24 12:07:00|44434.1|44414.1|44434.1|44414.1|44436.6|44416.6|44434.1|44414.1|3
1643026030000|2022-01-24 12:07:10|44433.2|44413.2|44434.1|44414.1|44434.1|44414.1|44431.6|44411.6|1
1643026040000|2022-01-24 12:07:20|44431.6|44411.6|44441.6|44421.6|44441.6|44421.6|44431.6|44411.6|7
1643026050000|2022-01-24 12:07:30|44444.1|44424.1|44429.1|44409.1|44446.6|44426.6|44429.1|44409.1|9
1643026060000|2022-01-24 12:07:40|44431.6|44411.6|44429.1|44409.1|44433.2|44413.2|44427.6|44407.6|1
1643026070000|2022-01-24 12:07:50|44431.6|44411.6|44431.6|44411.6|44431.6|44411.6|44429.1|44409.1|1
1643026080000|2022-01-24 12:08:00|44432.6|44412.6|44437.6|44417.6|44439.1|44419.1|44432.6|44412.6|6
1643026090000|2022-01-24 12:08:10|44439.1|44419.1|44437.6|44417.6|44439.1|44419.1|44436.6|44416.6|1
1643026100000|2022-01-24 12:08:20|44439.1|44419.1|44434.1|44414.1|44439.1|44419.1|44434.1|44414.1|4
1643026110000|2022-01-24 12:08:30|44431.6|44411.6|44429.1|44409.1|44434.1|44414.1|44429.1|44409.1|0
1643026120000|2022-01-24 12:08:40|44426.6|44406.6|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|1
1643026130000|2022-01-24 12:08:50|44426.6|44406.6|44424.1|44404.1|44426.6|44406.6|44424.1|44404.1|8
1643026140000|2022-01-24 12:09:00|44425.1|44405.1|44424.1|44404.1|44425.7|44405.7|44421.6|44401.6|6
1643026150000|2022-01-24 12:09:10|44423.2|44403.2|44426.6|44406.6|44426.6|44406.6|44421.6|44401.6|2
1643026160000|2022-01-24 12:09:20|44424.1|44404.1|44424.1|44404.1|44426.6|44406.6|44424.1|44404.1|0
1643026170000|2022-01-24 12:09:30|44422.6|44402.6|44419.1|44399.1|44424.1|44404.1|44419.1|44399.1|11
1643026180000|2022-01-24 12:09:40|44421.6|44401.6|44426.6|44406.6|44426.6|44406.6|44421.6|44401.6|1
1643026190000|2022-01-24 12:09:50|44428.2|44408.2|44444.1|44424.1|44444.1|44424.1|44427.6|44407.6|5
1643026200000|2022-01-24 12:10:00|44443.2|44423.2|44441.6|44421.6|44443.2|44423.2|44440.7|44420.7|3
1643026210000|2022-01-24 12:10:10|44444.1|44424.1|44442.6|44422.6|44444.1|44424.1|44441.6|44421.6|1
1643026220000|2022-01-24 12:10:20|44444.1|44424.1|44444.1|44424.1|44446.6|44426.6|44441.6|44421.6|1
1643026230000|2022-01-24 12:10:30|44443.2|44423.2|44441.6|44421.6|44443.2|44423.2|44441.6|44421.6|0
1643026240000|2022-01-24 12:10:40|44440.1|44420.1|44437.6|44417.6|44440.1|44420.1|44437.6|44417.6|4
1643026250000|2022-01-24 12:10:50|44440.1|44420.1|44441|44421|44441|44421|44440.1|44420.1|4
1643026260000|2022-01-24 12:11:00|44442.6|44422.6|44447.6|44427.6|44447.6|44427.6|44441.6|44421.6|4
1643026270000|2022-01-24 12:11:10|44446.6|44426.6|44457.6|44437.6|44458.2|44438.2|44446.6|44426.6|4
1643026280000|2022-01-24 12:11:20|44456.6|44436.6|44457.6|44437.6|44457.6|44437.6|44454.1|44434.1|8
1643026290000|2022-01-24 12:11:30|44460.1|44440.1|44445.7|44425.7|44460.1|44440.1|44445.7|44425.7|10
1643026300000|2022-01-24 12:11:40|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|44444.1|44424.1|4
1643026310000|2022-01-24 12:11:50|44446.6|44426.6|44451.6|44431.6|44451.6|44431.6|44446.6|44426.6|0
1643026320000|2022-01-24 12:12:00|44450.7|44430.7|44445.1|44425.1|44450.7|44430.7|44437.6|44417.6|7
1643026330000|2022-01-24 12:12:10|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|0
1643026340000|2022-01-24 12:12:20|44446.6|44426.6|44452.6|44432.6|44452.6|44432.6|44446.6|44426.6|1
1643026350000|2022-01-24 12:12:30|44455.1|44435.1|44450.1|44430.1|44455.1|44435.1|44449.1|44429.1|2
1643026360000|2022-01-24 12:12:40|44451.6|44431.6|44464.1|44444.1|44464.1|44444.1|44449.1|44429.1|8
1643026370000|2022-01-24 12:12:50|44463.2|44443.2|44471.6|44451.6|44471.6|44451.6|44463.2|44443.2|7
1643026380000|2022-01-24 12:13:00|44472.6|44452.6|44473.2|44453.2|44476.6|44456.6|44472.6|44452.6|5
1643026390000|2022-01-24 12:13:10|44471.6|44451.6|44476.6|44456.6|44477.6|44457.6|44470.1|44450.1|7
1643026400000|2022-01-24 12:13:20|44474.1|44454.1|44466.6|44446.6|44474.1|44454.1|44466.6|44446.6|1
1643026410000|2022-01-24 12:13:30|44465.7|44445.7|44464.1|44444.1|44466.6|44446.6|44464.1|44444.1|3
1643026420000|2022-01-24 12:13:40|44461.6|44441.6|44461.6|44441.6|44464.1|44444.1|44461.6|44441.6|0
1643026430000|2022-01-24 12:13:50|44462.6|44442.6|44461.6|44441.6|44464.1|44444.1|44461.6|44441.6|3
1643026440000|2022-01-24 12:14:00|44460.7|44440.7|44461.6|44441.6|44461.6|44441.6|44459.8|44439.8|3
1643026450000|2022-01-24 12:14:10|44460.1|44440.1|44476.6|44456.6|44476.6|44456.6|44460.1|44440.1|6
1643026460000|2022-01-24 12:14:20|44478.2|44458.2|44481.6|44461.6|44481.6|44461.6|44476.6|44456.6|2
1643026470000|2022-01-24 12:14:30|44479.1|44459.1|44481.6|44461.6|44484.1|44464.1|44477.6|44457.6|8
1643026480000|2022-01-24 12:14:40|44480.1|44460.1|44478.2|44458.2|44481.6|44461.6|44476.6|44456.6|3
1643026490000|2022-01-24 12:14:50|44476.6|44456.6|44477.6|44457.6|44477.6|44457.6|44471.6|44451.6|6
1643026500000|2022-01-24 12:15:00|44476.6|44456.6|44480.1|44460.1|44482.6|44462.6|44476.6|44456.6|9
1643026510000|2022-01-24 12:15:10|44481|44461|44484.4|44464.4|44485.4|44465.4|44480.1|44460.1|9
1643026520000|2022-01-24 12:15:20|44483.5|44463.5|44485.4|44465.4|44485.4|44465.4|44483.5|44463.5|3
1643026530000|2022-01-24 12:15:30|44483.5|44463.5|44481|44461|44483.5|44463.5|44480.1|44460.1|1
1643026540000|2022-01-24 12:15:40|44480.1|44460.1|44481|44461|44481|44461|44480.1|44460.1|0
1643026550000|2022-01-24 12:15:50|44481.9|44461.9|44481.9|44461.9|44485.4|44465.4|44481|44461|10
1643026560000|2022-01-24 12:16:00|44483.5|44463.5|44481|44461|44483.5|44463.5|44481|44461|2
1643026570000|2022-01-24 12:16:10|44483.5|44463.5|44480.1|44460.1|44483.5|44463.5|44480.1|44460.1|2
1643026580000|2022-01-24 12:16:20|44481.6|44461.6|44479.1|44459.1|44481.6|44461.6|44479.1|44459.1|2
1643026590000|2022-01-24 12:16:30|44478.2|44458.2|44499.1|44479.1|44501.6|44481.6|44475.7|44455.7|14
1643026600000|2022-01-24 12:16:40|44501.6|44481.6|44506.6|44486.6|44507.6|44487.6|44499.1|44479.1|14
1643026610000|2022-01-24 12:16:50|44507.6|44487.6|44516.6|44496.6|44516.6|44496.6|44506.6|44486.6|16
1643026620000|2022-01-24 12:17:00|44514.1|44494.1|44517.6|44497.6|44519.1|44499.1|44514.1|44494.1|10
1643026630000|2022-01-24 12:17:10|44516.6|44496.6|44512.6|44492.6|44519.1|44499.1|44510.7|44490.7|11
1643026640000|2022-01-24 12:17:20|44515.1|44495.1|44516.6|44496.6|44520.1|44500.1|44512.3|44492.3|14
1643026650000|2022-01-24 12:17:30|44519.1|44499.1|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|0
1643026660000|2022-01-24 12:17:40|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|1
1643026670000|2022-01-24 12:17:50|44517.6|44497.6|44516.6|44496.6|44521.6|44501.6|44516.6|44496.6|5
1643026680000|2022-01-24 12:18:00|44514.1|44494.1|44496|44476|44514.1|44494.1|44496|44476|8
1643026690000|2022-01-24 12:18:10|44493.5|44473.5|44495.4|44475.4|44495.4|44475.4|44491|44471|2
1643026700000|2022-01-24 12:18:20|44494.4|44474.4|44496.9|44476.9|44496.9|44476.9|44493.5|44473.5|1
1643026710000|2022-01-24 12:18:30|44498.5|44478.5|44491|44471|44498.5|44478.5|44491|44471|2
1643026720000|2022-01-24 12:18:40|44489.4|44469.4|44489.4|44469.4|44491|44471|44489.4|44469.4|1
1643026730000|2022-01-24 12:18:50|44488.5|44468.5|44488.5|44468.5|44488.5|44468.5|44486|44466|4
1643026740000|2022-01-24 12:19:00|44486|44466|44488.5|44468.5|44488.5|44468.5|44484.4|44464.4|0
1643026750000|2022-01-24 12:19:10|44489.4|44469.4|44491|44471|44491|44471|44488.5|44468.5|0
1643026760000|2022-01-24 12:19:20|44488.5|44468.5|44496|44476|44498.5|44478.5|44488.5|44468.5|4
1643026770000|2022-01-24 12:19:30|44494.4|44474.4|44506|44486|44506|44486|44494.4|44474.4|1
1643026780000|2022-01-24 12:19:40|44508.5|44488.5|44513.5|44493.5|44515.1|44495.1|44506|44486|5
1643026790000|2022-01-24 12:19:50|44511|44491|44508.5|44488.5|44511|44491|44508.5|44488.5|0
1643026800000|2022-01-24 12:20:00|44506|44486|44521|44501|44521|44501|44506|44486|8
1643026810000|2022-01-24 12:20:10|44521.9|44501.9|44526|44506|44526|44506|44521|44501|5
1643026820000|2022-01-24 12:20:20|44528.5|44508.5|44531|44511|44532.6|44512.6|44528.5|44508.5|4
1643026830000|2022-01-24 12:20:30|44530.1|44510.1|44516|44496|44530.1|44510.1|44515.4|44495.4|4
1643026840000|2022-01-24 12:20:40|44514.4|44494.4|44511|44491|44516|44496|44511|44491|0
1643026850000|2022-01-24 12:20:50|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|44512.6|44492.6|4
1643026860000|2022-01-24 12:21:00|44511.6|44491.6|44510.1|44490.1|44512.6|44492.6|44510.1|44490.1|1
1643026870000|2022-01-24 12:21:10|44512.6|44492.6|44522.6|44502.6|44524.1|44504.1|44512.6|44492.6|6
1643026880000|2022-01-24 12:21:20|44525.1|44505.1|44526|44506|44530.1|44510.1|44525.1|44505.1|5
1643026890000|2022-01-24 12:21:30|44527.6|44507.6|44525.1|44505.1|44530.1|44510.1|44520.1|44500.1|15
1643026900000|2022-01-24 12:21:40|44524.1|44504.1|44523.5|44503.5|44525.1|44505.1|44522.6|44502.6|2
1643026910000|2022-01-24 12:21:50|44524.1|44504.1|44520.1|44500.1|44524.1|44504.1|44520.1|44500.1|3
1643026920000|2022-01-24 12:22:00|44517.6|44497.6|44519.1|44499.1|44520.1|44500.1|44515.1|44495.1|0
1643026930000|2022-01-24 12:22:10|44517.6|44497.6|44503.5|44483.5|44517.6|44497.6|44503.5|44483.5|11
1643026940000|2022-01-24 12:22:20|44506|44486|44502.6|44482.6|44507.6|44487.6|44502.6|44482.6|1
1643026950000|2022-01-24 12:22:30|44503.5|44483.5|44512.6|44492.6|44512.6|44492.6|44503.5|44483.5|9
1643026960000|2022-01-24 12:22:40|44513.2|44493.2|44515.1|44495.1|44515.1|44495.1|44510.1|44490.1|1
1643026970000|2022-01-24 12:22:50|44514.1|44494.1|44511|44491|44515.1|44495.1|44511|44491|1
1643026980000|2022-01-24 12:23:00|44512.6|44492.6|44516|44496|44516|44496|44512.6|44492.6|0
1643026990000|2022-01-24 12:23:10|44517.6|44497.6|44515.1|44495.1|44518.5|44498.5|44515.1|44495.1|1
1643027000000|2022-01-24 12:23:20|44520.1|44500.1|44517.6|44497.6|44520.1|44500.1|44517.6|44497.6|2
1643027010000|2022-01-24 12:23:30|44518.5|44498.5|44512.6|44492.6|44520.1|44500.1|44510.1|44490.1|3
1643027020000|2022-01-24 12:23:40|44510.1|44490.1|44509.1|44489.1|44512.6|44492.6|44509.1|44489.1|11
1643027030000|2022-01-24 12:23:50|44507.6|44487.6|44492.6|44472.6|44507.6|44487.6|44492.6|44472.6|7
1643027040000|2022-01-24 12:24:00|44490.1|44470.1|44490.1|44470.1|44492.6|44472.6|44490.1|44470.1|1
1643027050000|2022-01-24 12:24:10|44492.6|44472.6|44487.6|44467.6|44492.6|44472.6|44487.6|44467.6|5
1643027060000|2022-01-24 12:24:20|44485.1|44465.1|44490.1|44470.1|44490.1|44470.1|44485.1|44465.1|5
1643027070000|2022-01-24 12:24:30|44487.6|44467.6|44486|44466|44490.1|44470.1|44483.5|44463.5|7
1643027080000|2022-01-24 12:24:40|44486.9|44466.9|44490.1|44470.1|44490.1|44470.1|44486.6|44466.6|1
1643027090000|2022-01-24 12:24:50|44489.1|44469.1|44492.6|44472.6|44492.6|44472.6|44482.6|44462.6|15
1643027100000|2022-01-24 12:25:00|44493.5|44473.5|44500.1|44480.1|44500.1|44480.1|44492.6|44472.6|8
1643027110000|2022-01-24 12:25:10|44497.6|44477.6|44507.6|44487.6|44511|44491|44497.6|44477.6|1
1643027120000|2022-01-24 12:25:20|44511|44491|44511.6|44491.6|44513.5|44493.5|44510.1|44490.1|5
1643027130000|2022-01-24 12:25:30|44512.6|44492.6|44517.6|44497.6|44520.1|44500.1|44512.6|44492.6|1
1643027140000|2022-01-24 12:25:40|44518.5|44498.5|44526|44506|44526|44506|44518.5|44498.5|6
1643027150000|2022-01-24 12:25:50|44525.1|44505.1|44511.9|44491.9|44526|44506|44511.9|44491.9|5
1643027160000|2022-01-24 12:26:00|44513.5|44493.5|44512.6|44492.6|44515.1|44495.1|44511|44491|5
1643027170000|2022-01-24 12:26:10|44522.6|44502.6|44512.6|44492.6|44522.6|44502.6|44512.6|44492.6|5
1643027180000|2022-01-24 12:26:20|44513.5|44493.5|44512.6|44492.6|44520.1|44500.1|44512.6|44492.6|2
1643027190000|2022-01-24 12:26:30|44510.1|44490.1|44507.6|44487.6|44512.6|44492.6|44507.6|44487.6|4
1643027210000|2022-01-24 12:26:50|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|2
1643027220000|2022-01-24 12:27:00|44501|44481|44487.6|44467.6|44501|44481|44487.6|44467.6|7
1643027230000|2022-01-24 12:27:10|44488.5|44468.5|44495.1|44475.1|44495.1|44475.1|44487.6|44467.6|4
1643027240000|2022-01-24 12:27:20|44496|44476|44498.5|44478.5|44498.5|44478.5|44496|44476|0
1643027250000|2022-01-24 12:27:30|44497.6|44477.6|44498.5|44478.5|44498.5|44478.5|44497.6|44477.6|0
1643027260000|2022-01-24 12:27:40|44497.6|44477.6|44500.1|44480.1|44500.1|44480.1|44494.1|44474.1|7
1643027270000|2022-01-24 12:27:50|44498.2|44478.2|44490.1|44470.1|44498.2|44478.2|44490.1|44470.1|16
1643027280000|2022-01-24 12:28:00|44493.5|44473.5|44494.4|44474.4|44494.4|44474.4|44491.9|44471.9|7
1643027290000|2022-01-24 12:28:10|44495.4|44475.4|44503.5|44483.5|44503.5|44483.5|44495.4|44475.4|3
1643027300000|2022-01-24 12:28:20|44506|44486|44506|44486|44506|44486|44506|44486|0
1643027310000|2022-01-24 12:28:30|44503.5|44483.5|44521.6|44501.6|44524.1|44504.1|44503.5|44483.5|4
1643027320000|2022-01-24 12:28:40|44524.1|44504.1|44521.6|44501.6|44524.1|44504.1|44521.6|44501.6|4
1643027330000|2022-01-24 12:28:50|44517.6|44497.6|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|3
1643027340000|2022-01-24 12:29:00|44518.2|44498.2|44526.6|44506.6|44526.6|44506.6|44516.6|44496.6|8
1643027350000|2022-01-24 12:29:10|44524.1|44504.1|44521.6|44501.6|44524.1|44504.1|44521.6|44501.6|3
1643027360000|2022-01-24 12:29:20|44519.1|44499.1|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|2
1643027370000|2022-01-24 12:29:30|44517.6|44497.6|44516.6|44496.6|44521.6|44501.6|44516.6|44496.6|1
1643027380000|2022-01-24 12:29:40|||||||||1
1643027390000|2022-01-24 12:29:50|44512.6|44492.6|44512.6|44492.6|44514.1|44494.1|44511.6|44491.6|0
1643027400000|2022-01-24 12:30:00|44511.6|44491.6|44512.6|44492.6|44516.6|44496.6|44511.6|44491.6|7
1643027410000|2022-01-24 12:30:10|44513.5|44493.5|44507.6|44487.6|44513.5|44493.5|44507.6|44487.6|4
1643027420000|2022-01-24 12:30:20|44506|44486|44511.6|44491.6|44511.6|44491.6|44506|44486|6
1643027430000|2022-01-24 12:30:30|44514.1|44494.1|44512.6|44492.6|44514.1|44494.1|44511.6|44491.6|3
1643027440000|2022-01-24 12:30:40|44511.6|44491.6|44506.6|44486.6|44512.6|44492.6|44506.6|44486.6|6
1643027450000|2022-01-24 12:30:50|44504.1|44484.1|44506.6|44486.6|44506.6|44486.6|44504.1|44484.1|2
1643027460000|2022-01-24 12:31:00|44504.1|44484.1|44487.6|44467.6|44504.1|44484.1|44485.7|44465.7|6
1643027470000|2022-01-24 12:31:10|44486.6|44466.6|44486.6|44466.6|44487.6|44467.6|44484.1|44464.1|8
1643027480000|2022-01-24 12:31:20|44487.6|44467.6|44486.6|44466.6|44487.6|44467.6|44486.6|44466.6|4
1643027490000|2022-01-24 12:31:30|44485.1|44465.1|44474.1|44454.1|44485.1|44465.1|44474.1|44454.1|8
1643027500000|2022-01-24 12:31:40|44471.6|44451.6|44446.6|44426.6|44474.1|44454.1|44445.1|44425.1|17
1643027510000|2022-01-24 12:31:50|44447.6|44427.6|44457.6|44437.6|44457.6|44437.6|44446.6|44426.6|9
1643027520000|2022-01-24 12:32:00|44451.6|44431.6|44449.1|44429.1|44454.1|44434.1|44445.1|44425.1|10
1643027530000|2022-01-24 12:32:10|44448.2|44428.2|44455.7|44435.7|44456.6|44436.6|44447.6|44427.6|2
1643027540000|2022-01-24 12:32:20|44454.1|44434.1|44456.6|44436.6|44456.6|44436.6|44454.1|44434.1|3
1643027550000|2022-01-24 12:32:30|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|0
1643027560000|2022-01-24 12:32:40|44461.6|44441.6|44460.7|44440.7|44464.1|44444.1|44460.7|44440.7|93
1643027570000|2022-01-24 12:32:50|44459.8|44439.8|44462.3|44442.3|44462.3|44442.3|44459.8|44439.8|6
1643027580000|2022-01-24 12:33:00|44463.9|44443.9|44459.8|44439.8|44465.7|44445.7|44459.8|44439.8|5
1643027590000|2022-01-24 12:33:10|44460.7|44440.7|44464.8|44444.8|44465.7|44445.7|44460.7|44440.7|3
1643027600000|2022-01-24 12:33:20|44463.2|44443.2|44467.3|44447.3|44467.3|44447.3|44460.7|44440.7|6
1643027610000|2022-01-24 12:33:30|44465.7|44445.7|44462.3|44442.3|44465.7|44445.7|44462.3|44442.3|0
1643027620000|2022-01-24 12:33:40|44463.2|44443.2|44462.3|44442.3|44464.8|44444.8|44459.8|44439.8|9
1643027630000|2022-01-24 12:33:50|44460.7|44440.7|44459.8|44439.8|44463.2|44443.2|44454.8|44434.8|4
1643027640000|2022-01-24 12:34:00|44458.2|44438.2|44447.3|44427.3|44460.7|44440.7|44447.3|44427.3|24
1643027650000|2022-01-24 12:34:10|44449.8|44429.8|44433.2|44413.2|44449.8|44429.8|44433.2|44413.2|12
1643027660000|2022-01-24 12:34:20|44432.3|44412.3|44439.8|44419.8|44439.8|44419.8|44430.7|44410.7|19
1643027670000|2022-01-24 12:34:30|44442.3|44422.3|44461.6|44441.6|44461.6|44441.6|44442.3|44422.3|11
1643027680000|2022-01-24 12:34:40|44462.6|44442.6|44466.6|44446.6|44467.6|44447.6|44459.1|44439.1|41
1643027690000|2022-01-24 12:34:50|44467.6|44447.6|44475.1|44455.1|44475.1|44455.1|44467.6|44447.6|9
1643027700000|2022-01-24 12:35:00|44471.6|44451.6|44466.6|44446.6|44471.6|44451.6|44460.7|44440.7|20
1643027710000|2022-01-24 12:35:10|44469.1|44449.1|44456.6|44436.6|44469.1|44449.1|44456.6|44436.6|8
1643027720000|2022-01-24 12:35:20|44459.1|44439.1|44461.6|44441.6|44461.6|44441.6|44456.6|44436.6|10
1643027730000|2022-01-24 12:35:30|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44454.1|44434.1|4
1643027740000|2022-01-24 12:35:40|44457.6|44437.6|44461.6|44441.6|44461.6|44441.6|44456.6|44436.6|2
1643027750000|2022-01-24 12:35:50|44460.7|44440.7|44459.1|44439.1|44460.7|44440.7|44456.6|44436.6|3
1643027760000|2022-01-24 12:36:00|44456.6|44436.6|44454.1|44434.1|44459.1|44439.1|44450.7|44430.7|13
1643027770000|2022-01-24 12:36:10|44455.1|44435.1|44456.6|44436.6|44461.6|44441.6|44454.1|44434.1|11
1643027780000|2022-01-24 12:36:20|44460.1|44440.1|44457.6|44437.6|44460.1|44440.1|44456.6|44436.6|1
1643027790000|2022-01-24 12:36:30|44459.1|44439.1|44469.1|44449.1|44469.1|44449.1|44456.6|44436.6|7
1643027800000|2022-01-24 12:36:40|44467.6|44447.6|44455.7|44435.7|44469.1|44449.1|44455.7|44435.7|17
1643027810000|2022-01-24 12:36:50|44453.2|44433.2|44447.6|44427.6|44453.2|44433.2|44446.6|44426.6|15
1643027820000|2022-01-24 12:37:00|44449.1|44429.1|44461.6|44441.6|44461.6|44441.6|44446.6|44426.6|13
1643027830000|2022-01-24 12:37:10|44458.2|44438.2|44454.1|44434.1|44458.2|44438.2|44449.1|44429.1|3
1643027840000|2022-01-24 12:37:20|44455.1|44435.1|44452.6|44432.6|44456.6|44436.6|44452.6|44432.6|3
1643027850000|2022-01-24 12:37:30|44456.6|44436.6|44459.1|44439.1|44459.1|44439.1|44456.6|44436.6|4
1643027860000|2022-01-24 12:37:40|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|2
1643027870000|2022-01-24 12:37:50|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|44456.6|44436.6|1
1643027880000|2022-01-24 12:38:00|44454.1|44434.1|44456.6|44436.6|44456.6|44436.6|44454.1|44434.1|4
1643027890000|2022-01-24 12:38:10|44455.7|44435.7|44456.6|44436.6|44459.1|44439.1|44454.1|44434.1|4
1643027900000|2022-01-24 12:38:20|44457.6|44437.6|44453.2|44433.2|44459.1|44439.1|44453.2|44433.2|7
1643027910000|2022-01-24 12:38:30|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|44451.6|44431.6|4
1643027920000|2022-01-24 12:38:40|44447.6|44427.6|44440.1|44420.1|44447.6|44427.6|44436.6|44416.6|19
1643027930000|2022-01-24 12:38:50|44440.7|44420.7|44454.1|44434.1|44458.2|44438.2|44437.6|44417.6|8
1643027940000|2022-01-24 12:39:00|44451.6|44431.6|44447.6|44427.6|44451.6|44431.6|44441.6|44421.6|6
1643027950000|2022-01-24 12:39:10|44450.1|44430.1|44446.6|44426.6|44451.6|44431.6|44446.6|44426.6|4
1643027960000|2022-01-24 12:39:20|44444.1|44424.1|44441.6|44421.6|44446.6|44426.6|44441.6|44421.6|6
1643027970000|2022-01-24 12:39:30|44443.5|44423.5|44444.1|44424.1|44446.6|44426.6|44442.6|44422.6|3
1643027980000|2022-01-24 12:39:40|44446.6|44426.6|44446.6|44426.6|44449.1|44429.1|44446.6|44426.6|3
1643027990000|2022-01-24 12:39:50|44447.6|44427.6|44456.6|44436.6|44456.6|44436.6|44445.7|44425.7|3
1643028000000|2022-01-24 12:40:00|44455.7|44435.7|44449.1|44429.1|44455.7|44435.7|44449.1|44429.1|13
1643028010000|2022-01-24 12:40:10|44447.6|44427.6|44446.6|44426.6|44447.6|44427.6|44442.6|44422.6|4
1643028020000|2022-01-24 12:40:20|44449.1|44429.1|44446.6|44426.6|44449.1|44429.1|44446.6|44426.6|1
1643028030000|2022-01-24 12:40:30|||||||||2
1643028040000|2022-01-24 12:40:40|44445.1|44425.1|44418.2|44398.2|44445.1|44425.1|44417.3|44397.3|31
1643028050000|2022-01-24 12:40:50|44415.7|44395.7|44380.7|44360.7|44415.7|44395.7|44380.7|44360.7|46
1643028060000|2022-01-24 12:41:00|44381.6|44361.6|44394.1|44374.1|44396.6|44376.6|44369.1|44349.1|15
1643028070000|2022-01-24 12:41:10|44391.6|44371.6|44384.1|44364.1|44391.6|44371.6|44383.2|44363.2|6
1643028080000|2022-01-24 12:41:20|44383.5|44363.5|44381.6|44361.6|44386.6|44366.6|44381.6|44361.6|12
1643028090000|2022-01-24 12:41:30|44380.7|44360.7|44380.7|44360.7|44380.7|44360.7|44374.1|44354.1|18
1643028100000|2022-01-24 12:41:40|44381.6|44361.6|44389.1|44369.1|44390.7|44370.7|44381.6|44361.6|12
1643028110000|2022-01-24 12:41:50|44388.2|44368.2|44384.1|44364.1|44388.2|44368.2|44379.8|44359.8|13
1643028120000|2022-01-24 12:42:00|44385.1|44365.1|44386.6|44366.6|44391.6|44371.6|44385.1|44365.1|15
1643028130000|2022-01-24 12:42:10|44385.7|44365.7|44390.7|44370.7|44390.7|44370.7|44385.7|44365.7|2
1643028140000|2022-01-24 12:42:20|44395.1|44375.1|44379.8|44359.8|44396.6|44376.6|44379.8|44359.8|16
1643028150000|2022-01-24 12:42:30|44380.7|44360.7|44396.6|44376.6|44396.6|44376.6|44378.2|44358.2|10
1643028160000|2022-01-24 12:42:40|44395.7|44375.7|44399.1|44379.1|44399.1|44379.1|44395.7|44375.7|3
1643028170000|2022-01-24 12:42:50|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|3
1643028180000|2022-01-24 12:43:00|44401.6|44381.6|44396.6|44376.6|44401.6|44381.6|44396.6|44376.6|2
1643028190000|2022-01-24 12:43:10|44400.1|44380.1|44401.6|44381.6|44401.6|44381.6|44396.6|44376.6|5
1643028200000|2022-01-24 12:43:20|44404.1|44384.1|44404.1|44384.1|44406.6|44386.6|44402.6|44382.6|4
1643028210000|2022-01-24 12:43:30|44406.6|44386.6|44406.6|44386.6|44409.1|44389.1|44404.1|44384.1|5
1643028220000|2022-01-24 12:43:40|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|5
1643028230000|2022-01-24 12:43:50|44408.2|44388.2|44404.1|44384.1|44408.2|44388.2|44404.1|44384.1|0
1643028240000|2022-01-24 12:44:00|44406.6|44386.6|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|3
1643028250000|2022-01-24 12:44:10|44407.6|44387.6|44409.1|44389.1|44409.1|44389.1|44407.6|44387.6|1
1643028260000|2022-01-24 12:44:20|44406.6|44386.6|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|1
1643028270000|2022-01-24 12:44:30|44409.1|44389.1|44409.1|44389.1|44411.6|44391.6|44409.1|44389.1|3
1643028280000|2022-01-24 12:44:40|44408.2|44388.2|44411.6|44391.6|44411.6|44391.6|44407.6|44387.6|7
1643028290000|2022-01-24 12:44:50|||||||||5
1643028300000|2022-01-24 12:45:00|44414.1|44394.1|44412.6|44392.6|44414.1|44394.1|44411.6|44391.6|3
1643028310000|2022-01-24 12:45:10|44414.1|44394.1|44412.6|44392.6|44415.1|44395.1|44411.6|44391.6|13
1643028320000|2022-01-24 12:45:20|44411.6|44391.6|44412.6|44392.6|44412.6|44392.6|44411.6|44391.6|2
1643028330000|2022-01-24 12:45:30|44411.6|44391.6|44412.6|44392.6|44412.6|44392.6|44411.6|44391.6|3
1643028340000|2022-01-24 12:45:40|44411.6|44391.6|44411.6|44391.6|44412.6|44392.6|44411.6|44391.6|0
1643028350000|2022-01-24 12:45:50|44410.1|44390.1|44410.1|44390.1|44410.1|44390.1|44409.1|44389.1|1
1643028360000|2022-01-24 12:46:00|44411.6|44391.6|44414.1|44394.1|44414.1|44394.1|44411.6|44391.6|1
1643028370000|2022-01-24 12:46:10|44411.6|44391.6|44411.6|44391.6|44412.6|44392.6|44411.6|44391.6|4
1643028380000|2022-01-24 12:46:20|44413.5|44393.5|44415.1|44395.1|44415.1|44395.1|44411.6|44391.6|12
1643028390000|2022-01-24 12:46:30|44411.6|44391.6|44411.6|44391.6|44415.1|44395.1|44411.6|44391.6|9
1643028400000|2022-01-24 12:46:40|44412.6|44392.6|44410.1|44390.1|44415.1|44395.1|44410.1|44390.1|6
1643028410000|2022-01-24 12:46:50|44409.1|44389.1|44406.6|44386.6|44409.1|44389.1|44406.6|44386.6|7
1643028420000|2022-01-24 12:47:00|44405.7|44385.7|44404.1|44384.1|44405.7|44385.7|44404.1|44384.1|2
1643028430000|2022-01-24 12:47:10|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|10
1643028440000|2022-01-24 12:47:20|44410.1|44390.1|44412.6|44392.6|44412.6|44392.6|44410.1|44390.1|3
1643028450000|2022-01-24 12:47:30|44415.1|44395.1|44413.5|44393.5|44416.9|44396.9|44413.5|44393.5|30
1643028460000|2022-01-24 12:47:40|44412.6|44392.6|44411|44391|44412.6|44392.6|44406|44386|15
1643028480000|2022-01-24 12:48:00|44409.4|44389.4|44408.5|44388.5|44409.4|44389.4|44406|44386|6
1643028490000|2022-01-24 12:48:10|44410.1|44390.1|44413.5|44393.5|44414.4|44394.4|44408.5|44388.5|9
1643028500000|2022-01-24 12:48:20|44414.4|44394.4|44414.4|44394.4|44416.9|44396.9|44414.4|44394.4|3
1643028510000|2022-01-24 12:48:30|44415.4|44395.4|44409.4|44389.4|44416|44396|44409.4|44389.4|2
1643028520000|2022-01-24 12:48:40|44408.5|44388.5|44408.5|44388.5|44408.5|44388.5|44406|44386|12
1643028530000|2022-01-24 12:48:50|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|44404.4|44384.4|2
1643028540000|2022-01-24 12:49:00|44413.5|44393.5|44412.9|44392.9|44415.4|44395.4|44411|44391|9
1643028550000|2022-01-24 12:49:10|44413.8|44393.8|44411.9|44391.9|44415.4|44395.4|44411.9|44391.9|1
1643028560000|2022-01-24 12:49:20|44409.4|44389.4|44408.5|44388.5|44409.4|44389.4|44408.5|44388.5|12
1643028570000|2022-01-24 12:49:30|44406|44386|44409.4|44389.4|44409.4|44389.4|44406|44386|9
1643028580000|2022-01-24 12:49:40|44408.5|44388.5|44409.4|44389.4|44409.4|44389.4|44406|44386|2
1643028590000|2022-01-24 12:49:50|44410.4|44390.4|44411|44391|44411.9|44391.9|44409.4|44389.4|2
1643028600000|2022-01-24 12:50:00|44409.4|44389.4|44399.4|44379.4|44409.4|44389.4|44399.4|44379.4|5
1643028610000|2022-01-24 12:50:10|44400.4|44380.4|44403.5|44383.5|44403.5|44383.5|44400.4|44380.4|2
1643028620000|2022-01-24 12:50:20|44401.9|44381.9|44411|44391|44411|44391|44401.9|44381.9|4
1643028630000|2022-01-24 12:50:30|44412.9|44392.9|44409.4|44389.4|44413.5|44393.5|44408.5|44388.5|15
1643028640000|2022-01-24 12:50:40|44408.5|44388.5|44409.4|44389.4|44409.4|44389.4|44408.5|44388.5|1
1643028650000|2022-01-24 12:50:50|44408.5|44388.5|44404.4|44384.4|44408.5|44388.5|44404.4|44384.4|2
1643028660000|2022-01-24 12:51:00|44406|44386|44398.5|44378.5|44406|44386|44398.5|44378.5|4
1643028670000|2022-01-24 12:51:10|44399.4|44379.4|44403.5|44383.5|44403.5|44383.5|44396|44376|5
1643028680000|2022-01-24 12:51:20|44402.6|44382.6|44404.4|44384.4|44404.4|44384.4|44398.5|44378.5|1
1643028690000|2022-01-24 12:51:30|44405.4|44385.4|44406.9|44386.9|44406.9|44386.9|44404.4|44384.4|1
1643028700000|2022-01-24 12:51:40|44405.4|44385.4|44404.4|44384.4|44406.9|44386.9|44404.4|44384.4|4
1643028710000|2022-01-24 12:51:50|44403.5|44383.5|44408.5|44388.5|44408.5|44388.5|44403.5|44383.5|6
1643028720000|2022-01-24 12:52:00|44406|44386|44401|44381|44406|44386|44399.4|44379.4|4
1643028730000|2022-01-24 12:52:10|44401.9|44381.9|44408.5|44388.5|44408.5|44388.5|44401.9|44381.9|8
1643028740000|2022-01-24 12:52:20|44406|44386|44408.5|44388.5|44408.5|44388.5|44406|44386|4
1643028750000|2022-01-24 12:52:30|44411.9|44391.9|44414.4|44394.4|44414.4|44394.4|44411.9|44391.9|9
1643028760000|2022-01-24 12:52:40|44412.9|44392.9|44416.9|44396.9|44416.9|44396.9|44411.9|44391.9|3
1643028770000|2022-01-24 12:52:50|44411.9|44391.9|44399.4|44379.4|44411.9|44391.9|44398.5|44378.5|37
1643028780000|2022-01-24 12:53:00|44400.4|44380.4|44408.5|44388.5|44408.5|44388.5|44400.4|44380.4|10
1643028790000|2022-01-24 12:53:10|44406|44386|44406|44386|44408.5|44388.5|44403.5|44383.5|6
1643028800000|2022-01-24 12:53:20|44406.9|44386.9|44408.5|44388.5|44408.5|44388.5|44404.4|44384.4|4
1643028810000|2022-01-24 12:53:30|44409.4|44389.4|44411.9|44391.9|44414.4|44394.4|44409.4|44389.4|5
1643028820000|2022-01-24 12:53:40|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|0
1643028830000|2022-01-24 12:53:50|44406.9|44386.9|44407.6|44387.6|44409.4|44389.4|44403.5|44383.5|2
1643028840000|2022-01-24 12:54:00|44406|44386|44406|44386|44408.5|44388.5|44404.4|44384.4|1
1643028850000|2022-01-24 12:54:10|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|44405.1|44385.1|0
1643028860000|2022-01-24 12:54:20|44403.5|44383.5|44409.4|44389.4|44409.4|44389.4|44403.5|44383.5|7
1643028870000|2022-01-24 12:54:30|44408.5|44388.5|44416|44396|44416|44396|44408.5|44388.5|4
1643028880000|2022-01-24 12:54:40|44413.5|44393.5|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|4
1643028890000|2022-01-24 12:54:50|44413.5|44393.5|44413.5|44393.5|44413.5|44393.5|44411.9|44391.9|2
1643028900000|2022-01-24 12:55:00|44416.9|44396.9|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|6
1643028910000|2022-01-24 12:55:10|44409.4|44389.4|44411.9|44391.9|44413.5|44393.5|44409.4|44389.4|2
1643028920000|2022-01-24 12:55:20|44413.5|44393.5|44416.9|44396.9|44416.9|44396.9|44413.5|44393.5|1
1643028930000|2022-01-24 12:55:30|44413.5|44393.5|44411.9|44391.9|44413.5|44393.5|44411.9|44391.9|2
1643028940000|2022-01-24 12:55:40|44413.5|44393.5|44415.4|44395.4|44415.4|44395.4|44413.5|44393.5|3
1643028950000|2022-01-24 12:55:50|44413.8|44393.8|44411|44391|44416.9|44396.9|44411|44391|12
1643028960000|2022-01-24 12:56:00|44406.6|44386.6|44401.9|44381.9|44406.6|44386.6|44396.9|44376.9|16
1643028970000|2022-01-24 12:56:10|44402.9|44382.9|44404.4|44384.4|44404.4|44384.4|44402.9|44382.9|0
1643028980000|2022-01-24 12:56:20|44403.5|44383.5|44406|44386|44408.5|44388.5|44397.9|44377.9|15
1643028990000|2022-01-24 12:56:30|44405.1|44385.1|44401|44381|44406|44386|44401|44381|3
1643029000000|2022-01-24 12:56:40|44398.5|44378.5|44388.5|44368.5|44398.5|44378.5|44388.5|44368.5|5
1643029010000|2022-01-24 12:56:50|44387.6|44367.6|44394.4|44374.4|44394.4|44374.4|44387.6|44367.6|5
1643029020000|2022-01-24 12:57:00|44396|44376|44393.5|44373.5|44396|44376|44393.5|44373.5|2
1643029030000|2022-01-24 12:57:10|44394.4|44374.4|44393.5|44373.5|44398.5|44378.5|44393.5|44373.5|3
1643029040000|2022-01-24 12:57:20|44391.9|44371.9|44383.5|44363.5|44391.9|44371.9|44383.5|44363.5|9
1643029050000|2022-01-24 12:57:30|44378.5|44358.5|44373.5|44353.5|44383.5|44363.5|44373.5|44353.5|19
1643029060000|2022-01-24 12:57:40|44372.6|44352.6|44373.5|44353.5|44373.5|44353.5|44367.6|44347.6|11
1643029070000|2022-01-24 12:57:50|44376|44356|44376|44356|44376|44356|44376|44356|4
1643029080000|2022-01-24 12:58:00|44377.6|44357.6|44378.5|44358.5|44378.5|44358.5|44376|44356|3
1643029090000|2022-01-24 12:58:10|44381|44361|44390.4|44370.4|44391.9|44371.9|44381|44361|18
1643029100000|2022-01-24 12:58:20|44391|44371|44377.6|44357.6|44391|44371|44377.6|44357.6|11
1643029110000|2022-01-24 12:58:30|44375.1|44355.1|44378.5|44358.5|44381|44361|44369.4|44349.4|20
1643029120000|2022-01-24 12:58:40|44380.1|44360.1|44385.1|44365.1|44385.1|44365.1|44378.5|44358.5|8
1643029130000|2022-01-24 12:58:50|44391|44371|44396|44376|44396|44376|44391|44371|7
1643029140000|2022-01-24 12:59:00|44397.6|44377.6|44421|44401|44433.5|44413.5|44397.6|44377.6|32
1643029150000|2022-01-24 12:59:10|44421.9|44401.9|44413.5|44393.5|44425.1|44405.1|44413.5|44393.5|12
1643029160000|2022-01-24 12:59:20|44412.6|44392.6|44418.5|44398.5|44418.5|44398.5|44412.6|44392.6|13
1643029170000|2022-01-24 12:59:30|44420.1|44400.1|44416|44396|44420.1|44400.1|44416|44396|8
1643029180000|2022-01-24 12:59:40|44417.6|44397.6|44413.5|44393.5|44418.5|44398.5|44413.5|44393.5|7
1643029190000|2022-01-24 12:59:50|44411|44391|44408.5|44388.5|44411|44391|44403.5|44383.5|18
1643029200000|2022-01-24 13:00:00|44413.5|44393.5|44428.5|44408.5|44438.5|44418.5|44411|44391|101
1643029210000|2022-01-24 13:00:10|44431|44411|44401|44381|44431|44411|44401|44381|39
1643029220000|2022-01-24 13:00:20|44406|44386|44403.5|44383.5|44412.6|44392.6|44396|44376|37
1643029230000|2022-01-24 13:00:30|44406|44386|44439.4|44419.4|44439.4|44419.4|44406|44386|49
1643029240000|2022-01-24 13:00:40|44438.5|44418.5|44451.9|44431.9|44451.9|44431.9|44438.5|44418.5|71
1643029250000|2022-01-24 13:00:50|44449.4|44429.4|44448.5|44428.5|44451.9|44431.9|44443.5|44423.5|41
1643029260000|2022-01-24 13:01:00|44447.6|44427.6|44426|44406|44447.6|44427.6|44418.5|44398.5|47
1643029270000|2022-01-24 13:01:10|44428.5|44408.5|44413.5|44393.5|44428.5|44408.5|44411|44391|20
1643029280000|2022-01-24 13:01:20|44416.9|44396.9|44421|44401|44421|44401|44415.4|44395.4|24
1643029290000|2022-01-24 13:01:30|44418.5|44398.5|44421|44401|44423.5|44403.5|44406|44386|43
1643029300000|2022-01-24 13:01:40|44423.5|44403.5|44408.5|44388.5|44423.5|44403.5|44406.9|44386.9|18
1643029310000|2022-01-24 13:01:50|44406|44386|44416.6|44396.6|44417.6|44397.6|44402.6|44382.6|14
1643029320000|2022-01-24 13:02:00|44415.1|44395.1|44403.5|44383.5|44417.6|44397.6|44403.5|44383.5|23
1643029330000|2022-01-24 13:02:10|44406|44386|44398.5|44378.5|44412.6|44392.6|44398.5|44378.5|25
1643029340000|2022-01-24 13:02:20|44396|44376|44386.6|44366.6|44401.6|44381.6|44385.1|44365.1|43
1643029350000|2022-01-24 13:02:30|44382.3|44362.3|44395.7|44375.7|44395.7|44375.7|44376.6|44356.6|51
1643029360000|2022-01-24 13:02:40|44398.2|44378.2|44409.1|44389.1|44409.1|44389.1|44395.1|44375.1|19
1643029370000|2022-01-24 13:02:50|44411.6|44391.6|44426.6|44406.6|44426.6|44406.6|44411.6|44391.6|13
1643029380000|2022-01-24 13:03:00|44424.1|44404.1|44444.1|44424.1|44444.1|44424.1|44416.6|44396.6|39
1643029390000|2022-01-24 13:03:10|44443.2|44423.2|44436.6|44416.6|44444.1|44424.1|44424.1|44404.1|14
1643029400000|2022-01-24 13:03:20|44439.1|44419.1|44435.7|44415.7|44441.6|44421.6|44435.7|44415.7|10
1643029410000|2022-01-24 13:03:30|44436.6|44416.6|44429.1|44409.1|44436.6|44416.6|44429.1|44409.1|7
1643029420000|2022-01-24 13:03:40|44426.6|44406.6|44394.1|44374.1|44426.6|44406.6|44394.1|44374.1|36
1643029430000|2022-01-24 13:03:50|44395.7|44375.7|44390.7|44370.7|44395.7|44375.7|44382.6|44362.6|24
1643029440000|2022-01-24 13:04:00|44389.1|44369.1|44375.7|44355.7|44389.1|44369.1|44365.7|44345.7|30
1643029450000|2022-01-24 13:04:10|44374.8|44354.8|44329.8|44309.8|44374.8|44354.8|44329.8|44309.8|43
1643029460000|2022-01-24 13:04:20|44332.3|44312.3|44332.3|44312.3|44333.2|44313.2|44323.9|44303.9|24
1643029470000|2022-01-24 13:04:30|44334.8|44314.8|44320.7|44300.7|44334.8|44314.8|44317.3|44297.3|20
1643029480000|2022-01-24 13:04:40|44319.8|44299.8|44311.4|44291.4|44319.8|44299.8|44295.7|44275.7|40
1643029490000|2022-01-24 13:04:50|44308.9|44288.9|44312.9|44292.9|44314.5|44294.5|44297.9|44277.9|71
1643029500000|2022-01-24 13:05:00|44320.4|44300.4|44324.5|44304.5|44331.4|44311.4|44309.5|44289.5|73
1643029510000|2022-01-24 13:05:10|44322|44302|44290.4|44270.4|44322|44302|44287.9|44267.9|41
1643029520000|2022-01-24 13:05:20|44291.4|44271.4|44280.4|44260.4|44292.9|44272.9|44272.9|44252.9|42
1643029530000|2022-01-24 13:05:30|44277.9|44257.9|44282.9|44262.9|44287.9|44267.9|44277.9|44257.9|28
1643029540000|2022-01-24 13:05:40|44283.9|44263.9|44297.9|44277.9|44297.9|44277.9|44280.4|44260.4|39
1643029550000|2022-01-24 13:05:50|44298.9|44278.9|44297.9|44277.9|44302.9|44282.9|44287|44267|14
1643029560000|2022-01-24 13:06:00|44300.4|44280.4|44287.9|44267.9|44300.4|44280.4|44282.9|44262.9|23
1643029570000|2022-01-24 13:06:10|44290.4|44270.4|44302.9|44282.9|44305.4|44285.4|44285.4|44265.4|31
1643029580000|2022-01-24 13:06:20|44307.9|44287.9|44307.9|44287.9|44310.4|44290.4|44307.9|44287.9|18
1643029590000|2022-01-24 13:06:30|44305.4|44285.4|44308.9|44288.9|44312.3|44292.3|44302|44282|65
1643029600000|2022-01-24 13:06:40|44307.3|44287.3|44339.8|44319.8|44339.8|44319.8|44307.3|44287.3|15
1643029610000|2022-01-24 13:06:50|44340.7|44320.7|44349.8|44329.8|44352.3|44332.3|44338.2|44318.2|32
1643029620000|2022-01-24 13:07:00|44347.3|44327.3|44347.3|44327.3|44348.9|44328.9|44339.8|44319.8|11
1643029630000|2022-01-24 13:07:10|44346.4|44326.4|44337.3|44317.3|44346.4|44326.4|44332.3|44312.3|12
1643029640000|2022-01-24 13:07:20|44338.9|44318.9|44349.8|44329.8|44349.8|44329.8|44338.9|44318.9|17
1643029650000|2022-01-24 13:07:30|44352.3|44332.3|44364.8|44344.8|44364.8|44344.8|44347.3|44327.3|14
1643029660000|2022-01-24 13:07:40|44366.4|44346.4|44349.8|44329.8|44367.3|44347.3|44349.8|44329.8|26
1643029670000|2022-01-24 13:07:50|44348.9|44328.9|44318.9|44298.9|44348.9|44328.9|44314.8|44294.8|28
1643029680000|2022-01-24 13:08:00|44314.8|44294.8|44323.2|44303.2|44323.2|44303.2|44302.3|44282.3|38
1643029690000|2022-01-24 13:08:10|44322.3|44302.3|44334.8|44314.8|44334.8|44314.8|44322.3|44302.3|5
1643029700000|2022-01-24 13:08:20|44332.3|44312.3|44333.9|44313.9|44336.4|44316.4|44328.9|44308.9|66
1643029710000|2022-01-24 13:08:30|44332.9|44312.9|44340.7|44320.7|44343.2|44323.2|44331.4|44311.4|16
1643029720000|2022-01-24 13:08:40|44342.3|44322.3|44350.4|44330.4|44350.4|44330.4|44339.8|44319.8|14
1643029730000|2022-01-24 13:08:50|44351.4|44331.4|44351.4|44331.4|44351.4|44331.4|44345.4|44325.4|9
1643029740000|2022-01-24 13:09:00|44350.4|44330.4|44359.8|44339.8|44360.7|44340.7|44347.9|44327.9|10
1643029750000|2022-01-24 13:09:10|44358.9|44338.9|44348.9|44328.9|44358.9|44338.9|44342.9|44322.9|10
1643029760000|2022-01-24 13:09:20|44347.9|44327.9|44351.4|44331.4|44356.4|44336.4|44346.4|44326.4|9
1643029770000|2022-01-24 13:09:30|44353.9|44333.9|44363.9|44343.9|44363.9|44343.9|44353.9|44333.9|8
1643029780000|2022-01-24 13:09:40|44362.9|44342.9|44361.4|44341.4|44362.9|44342.9|44361.4|44341.4|0
1643029790000|2022-01-24 13:09:50|44362.9|44342.9|44367.3|44347.3|44367.3|44347.3|44361.4|44341.4|13
1643029800000|2022-01-24 13:10:00|44367.9|44347.9|44331.4|44311.4|44367.9|44347.9|44324.5|44304.5|62
1643029810000|2022-01-24 13:10:10|44332.3|44312.3|44381.6|44361.6|44383.2|44363.2|44332.3|44312.3|38
1643029820000|2022-01-24 13:10:20|44380.7|44360.7|44369.8|44349.8|44380.7|44360.7|44369.8|44349.8|14
1643029830000|2022-01-24 13:10:30|44366.4|44346.4|44372.3|44352.3|44373.9|44353.9|44364.8|44344.8|14
1643029840000|2022-01-24 13:10:40|44364.8|44344.8|44359.8|44339.8|44364.8|44344.8|44357.3|44337.3|9
1643029850000|2022-01-24 13:10:50|44357.3|44337.3|44354.8|44334.8|44357.3|44337.3|44354.8|44334.8|7
1643029860000|2022-01-24 13:11:00|44346.4|44326.4|44342.3|44322.3|44346.4|44326.4|44337.3|44317.3|21
1643029870000|2022-01-24 13:11:10|44343.9|44323.9|44352.3|44332.3|44352.3|44332.3|44337.3|44317.3|12
1643029880000|2022-01-24 13:11:20|44362.3|44342.3|44368.2|44348.2|44368.2|44348.2|44359.8|44339.8|20
1643029890000|2022-01-24 13:11:30|44367.3|44347.3|44352.3|44332.3|44367.3|44347.3|44352.3|44332.3|15
1643029900000|2022-01-24 13:11:40|44349.8|44329.8|44349.8|44329.8|44354.8|44334.8|44349.8|44329.8|9
1643029910000|2022-01-24 13:11:50|44348.9|44328.9|44342.3|44322.3|44348.9|44328.9|44342.3|44322.3|9
1643029920000|2022-01-24 13:12:00|44341.4|44321.4|44342.3|44322.3|44345.7|44325.7|44339.8|44319.8|24
1643029930000|2022-01-24 13:12:10|44347.3|44327.3|44344.8|44324.8|44349.8|44329.8|44344.8|44324.8|11
1643029940000|2022-01-24 13:12:20|44345.7|44325.7|44344.8|44324.8|44345.7|44325.7|44339.8|44319.8|17
1643029950000|2022-01-24 13:12:30|44345.7|44325.7|44350.7|44330.7|44350.7|44330.7|44345.7|44325.7|16
1643029960000|2022-01-24 13:12:40|44349.8|44329.8|44339.8|44319.8|44349.8|44329.8|44334.8|44314.8|23
1643029970000|2022-01-24 13:12:50|44338.9|44318.9|44334.8|44314.8|44339.8|44319.8|44334.8|44314.8|9
1643029980000|2022-01-24 13:13:00|44339.8|44319.8|44344.8|44324.8|44347.3|44327.3|44337.3|44317.3|15
1643029990000|2022-01-24 13:13:10|||||||||3
1643030000000|2022-01-24 13:13:20|44342.9|44322.9|44337.3|44317.3|44342.9|44322.9|44336.4|44316.4|20
1643030010000|2022-01-24 13:13:30|44336.4|44316.4|44349.8|44329.8|44349.8|44329.8|44322.3|44302.3|34
1643030020000|2022-01-24 13:13:40|44347.3|44327.3|44354.8|44334.8|44358.9|44338.9|44347.3|44327.3|36
1643030030000|2022-01-24 13:13:50|44353.9|44333.9|44352.3|44332.3|44354.8|44334.8|44342.3|44322.3|21
1643030040000|2022-01-24 13:14:00|44349.8|44329.8|44341.4|44321.4|44350.7|44330.7|44341.4|44321.4|24
1643030050000|2022-01-24 13:14:10|44340.4|44320.4|44327.9|44307.9|44340.4|44320.4|44322.9|44302.9|30
1643030060000|2022-01-24 13:14:20|44324.5|44304.5|44312.9|44292.9|44324.5|44304.5|44309.5|44289.5|29
1643030070000|2022-01-24 13:14:30|44317|44297|44325.4|44305.4|44325.4|44305.4|44312.9|44292.9|30
1643030080000|2022-01-24 13:14:40|44324.5|44304.5|44325.4|44305.4|44327.9|44307.9|44322.9|44302.9|12
1643030090000|2022-01-24 13:14:50|44327.9|44307.9|44325.4|44305.4|44347.9|44327.9|44325.4|44305.4|38
1643030100000|2022-01-24 13:15:00|44322.9|44302.9|44290.4|44270.4|44322.9|44302.9|44290.4|44270.4|35
1643030110000|2022-01-24 13:15:10|44292|44272|44288.9|44268.9|44292|44272|44280.4|44260.4|49
1643030120000|2022-01-24 13:15:20|44289.5|44269.5|44295.4|44275.4|44295.4|44275.4|44285.4|44265.4|13
1643030130000|2022-01-24 13:15:30|44297.9|44277.9|44305.4|44285.4|44316.1|44296.1|44287.9|44267.9|36
1643030140000|2022-01-24 13:15:40|44302.9|44282.9|44282.9|44262.9|44302.9|44282.9|44282.9|44262.9|23
1643030150000|2022-01-24 13:15:50|44281.4|44261.4|44290.4|44270.4|44292.9|44272.9|44281.4|44261.4|40
1643030160000|2022-01-24 13:16:00|44292|44272|44292.9|44272.9|44295.4|44275.4|44287.9|44267.9|36
1643030170000|2022-01-24 13:16:10|44291.4|44271.4|44278.9|44258.9|44295.4|44275.4|44278.9|44258.9|46
1643030180000|2022-01-24 13:16:20|44277.9|44257.9|44273.9|44253.9|44277.9|44257.9|44267.3|44247.3|34
1643030190000|2022-01-24 13:16:30|44275.4|44255.4|44284.8|44264.8|44286.4|44266.4|44269.8|44249.8|19
1643030200000|2022-01-24 13:16:40|44282.3|44262.3|44283.9|44263.9|44283.9|44263.9|44278.9|44258.9|19
1643030210000|2022-01-24 13:16:50|44287.3|44267.3|44282.3|44262.3|44287.3|44267.3|44279.8|44259.8|20
1643030220000|2022-01-24 13:17:00|44283.2|44263.2|44275.7|44255.7|44284.8|44264.8|44272.3|44252.3|19
1643030230000|2022-01-24 13:17:10|44276.4|44256.4|44252.3|44232.3|44276.4|44256.4|44252.3|44232.3|36
1643030240000|2022-01-24 13:17:20|44251.4|44231.4|44247.3|44227.3|44251.4|44231.4|44246.4|44226.4|33
1643030250000|2022-01-24 13:17:30|44248.9|44228.9|44246.4|44226.4|44249.8|44229.8|44239.8|44219.8|22
1643030260000|2022-01-24 13:17:40|44243.2|44223.2|44239.5|44219.5|44243.2|44223.2|44239.5|44219.5|38
1643030270000|2022-01-24 13:17:50|44242.9|44222.9|44245.4|44225.4|44245.4|44225.4|44242|44222|37
1643030280000|2022-01-24 13:18:00|44242.9|44222.9|44260.4|44240.4|44260.4|44240.4|44242|44222|49
1643030290000|2022-01-24 13:18:10|44257.9|44237.9|44252.9|44232.9|44257.9|44237.9|44252|44232|25
1643030300000|2022-01-24 13:18:20|44252|44232|44255.4|44235.4|44257.9|44237.9|44250.4|44230.4|28
1643030310000|2022-01-24 13:18:30|44257|44237|44252.9|44232.9|44257|44237|44247.9|44227.9|31
1643030320000|2022-01-24 13:18:40|44250.4|44230.4|44247.9|44227.9|44252.9|44232.9|44245.4|44225.4|14
1643030330000|2022-01-24 13:18:50|44248.9|44228.9|44252.9|44232.9|44252.9|44232.9|44247.9|44227.9|12
1643030340000|2022-01-24 13:19:00|44252|44232|44252.9|44232.9|44252.9|44232.9|44250.4|44230.4|6
1643030350000|2022-01-24 13:19:10|44251.4|44231.4|44239.5|44219.5|44251.4|44231.4|44238.6|44218.6|110
1643030360000|2022-01-24 13:19:20|44237.9|44217.9|44242.9|44222.9|44242.9|44222.9|44237.9|44217.9|17
1643030370000|2022-01-24 13:19:30|44246.4|44226.4|44249.5|44229.5|44250.4|44230.4|44244.5|44224.5|17
1643030380000|2022-01-24 13:19:40|44247.9|44227.9|44260.4|44240.4|44261.4|44241.4|44247.9|44227.9|27
1643030390000|2022-01-24 13:19:50|44259.5|44239.5|44247.9|44227.9|44260.4|44240.4|44247.9|44227.9|18
1643030400000|2022-01-24 13:20:00|44247|44227|44250.4|44230.4|44250.4|44230.4|44244.5|44224.5|24
1643030410000|2022-01-24 13:20:10|44252.9|44232.9|44257.9|44237.9|44257.9|44237.9|44252.9|44232.9|19
1643030420000|2022-01-24 13:20:20|44255.4|44235.4|44262.9|44242.9|44262.9|44242.9|44255.4|44235.4|20
1643030430000|2022-01-24 13:20:30|44265.4|44245.4|44267.9|44247.9|44269.5|44249.5|44262.9|44242.9|9
1643030440000|2022-01-24 13:20:40|||||||||10
1643030450000|2022-01-24 13:20:50|44270.4|44250.4|44273.9|44253.9|44273.9|44253.9|44270.4|44250.4|13
1643030460000|2022-01-24 13:21:00|44272.9|44252.9|44272.9|44252.9|44275.4|44255.4|44272.9|44252.9|30
1643030470000|2022-01-24 13:21:10|44270.4|44250.4|44262.9|44242.9|44272|44252|44262.9|44242.9|32
1643030480000|2022-01-24 13:21:20|44262|44242|44272.9|44252.9|44272.9|44252.9|44262|44242|14
1643030490000|2022-01-24 13:21:30|44272|44252|44284.5|44264.5|44284.5|44264.5|44267.9|44247.9|13
1643030500000|2022-01-24 13:21:40|44287.9|44267.9|44297.9|44277.9|44301.4|44281.4|44287.9|44267.9|10
1643030510000|2022-01-24 13:21:50|44302|44282|44297.9|44277.9|44302|44282|44297.9|44277.9|7
1643030520000|2022-01-24 13:22:00|44297|44277|44287.9|44267.9|44297|44277|44287.9|44267.9|12
1643030530000|2022-01-24 13:22:10|44285.4|44265.4|44280.4|44260.4|44285.4|44265.4|44280.4|44260.4|9
1643030540000|2022-01-24 13:22:20|44277.9|44257.9|44267|44247|44280.4|44260.4|44267|44247|19
1643030550000|2022-01-24 13:22:30|44266.1|44246.1|44262.9|44242.9|44267.9|44247.9|44262.9|44242.9|12
1643030560000|2022-01-24 13:22:40|44262|44242|44262.9|44242.9|44262.9|44242.9|44262|44242|3
1643030570000|2022-01-24 13:22:50|44261.1|44241.1|44257.9|44237.9|44262|44242|44252.9|44232.9|23
1643030580000|2022-01-24 13:23:00|44255.4|44235.4|44257.9|44237.9|44257.9|44237.9|44252.9|44232.9|15
1643030590000|2022-01-24 13:23:10|44260.4|44240.4|44262.9|44242.9|44265.4|44245.4|44260.4|44240.4|59
1643030600000|2022-01-24 13:23:20|44257.9|44237.9|44257.9|44237.9|44257.9|44237.9|44254.5|44234.5|15
1643030610000|2022-01-24 13:23:30|44255.4|44235.4|44252.9|44232.9|44255.4|44235.4|44244.5|44224.5|25
1643030620000|2022-01-24 13:23:40|44252|44232|44252.9|44232.9|44255.4|44235.4|44252|44232|15
1643030630000|2022-01-24 13:23:50|44247.9|44227.9|44257|44237|44257.9|44237.9|44247.9|44227.9|40
1643030640000|2022-01-24 13:24:00|44254.5|44234.5|44238.9|44218.9|44254.5|44234.5|44238.9|44218.9|27
1643030650000|2022-01-24 13:24:10|44237|44217|44238.6|44218.6|44239.5|44219.5|44234.5|44214.5|44
1643030660000|2022-01-24 13:24:20|44237|44217|44241.4|44221.4|44241.4|44221.4|44222.9|44202.9|50
1643030670000|2022-01-24 13:24:30|44237.9|44217.9|44232.9|44212.9|44237.9|44217.9|44229.5|44209.5|35
1643030680000|2022-01-24 13:24:40|44234.5|44214.5|44237.9|44217.9|44237.9|44217.9|44232.9|44212.9|17
1643030690000|2022-01-24 13:24:50|44238.9|44218.9|44241.4|44221.4|44241.4|44221.4|44238.9|44218.9|11
1643030700000|2022-01-24 13:25:00|44237.9|44217.9|44247|44227|44247|44227|44234.5|44214.5|22
1643030710000|2022-01-24 13:25:10|44247.9|44227.9|44247.9|44227.9|44257.9|44237.9|44245.4|44225.4|45
1643030720000|2022-01-24 13:25:20|44245.4|44225.4|44242.9|44222.9|44246.1|44226.1|44232.9|44212.9|46
1643030730000|2022-01-24 13:25:30|44245.4|44225.4|44247|44227|44247.9|44227.9|44242.9|44222.9|18
1643030740000|2022-01-24 13:25:40|44246.4|44226.4|44247.9|44227.9|44249.5|44229.5|44244.5|44224.5|5
1643030750000|2022-01-24 13:25:50|44245.4|44225.4|44247.9|44227.9|44249.5|44229.5|44242.9|44222.9|9
1643030760000|2022-01-24 13:26:00|44245.4|44225.4|44239.5|44219.5|44247.9|44227.9|44238.9|44218.9|19
1643030770000|2022-01-24 13:26:10|44237.9|44217.9|44233.6|44213.6|44239.5|44219.5|44229.5|44209.5|32
1643030780000|2022-01-24 13:26:20|44232|44212|44232|44212|44233.6|44213.6|44232|44212|3
1643030790000|2022-01-24 13:26:30|44233.6|44213.6|44237.9|44217.9|44237.9|44217.9|44232.9|44212.9|7
1643030800000|2022-01-24 13:26:40|44239.5|44219.5|44255.4|44235.4|44255.4|44235.4|44239.5|44219.5|14
1643030810000|2022-01-24 13:26:50|44256.4|44236.4|44267.9|44247.9|44267.9|44247.9|44256.4|44236.4|11
1643030820000|2022-01-24 13:27:00|44264.5|44244.5|44262.7|44242.7|44264.5|44244.5|44262.7|44242.7|9
1643030830000|2022-01-24 13:27:10|44261.7|44241.7|44252.9|44232.9|44261.7|44241.7|44251.4|44231.4|8
1643030840000|2022-01-24 13:27:20|44255.4|44235.4|44257.9|44237.9|44258.9|44238.9|44252.9|44232.9|7
1643030850000|2022-01-24 13:27:30|44258.9|44238.9|44262.9|44242.9|44262.9|44242.9|44258.9|44238.9|2
1643030860000|2022-01-24 13:27:40|44267.9|44247.9|44273.9|44253.9|44273.9|44253.9|44267.9|44247.9|10
1643030870000|2022-01-24 13:27:50|44272.3|44252.3|44271.4|44251.4|44272.9|44252.9|44268.9|44248.9|6
1643030880000|2022-01-24 13:28:00|44268.9|44248.9|44282.9|44262.9|44282.9|44262.9|44268.9|44248.9|31
1643030890000|2022-01-24 13:28:10|44277.9|44257.9|44277.9|44257.9|44277.9|44257.9|44275.4|44255.4|3
1643030900000|2022-01-24 13:28:20|44279.5|44259.5|44277.9|44257.9|44279.5|44259.5|44277.9|44257.9|1
1643030910000|2022-01-24 13:28:30|44282|44262|44282.9|44262.9|44282.9|44262.9|44282|44262|9
1643030920000|2022-01-24 13:28:40|44285.4|44265.4|44282.9|44262.9|44285.4|44265.4|44282.9|44262.9|6
1643030930000|2022-01-24 13:28:50|44281.4|44261.4|44282.9|44262.9|44282.9|44262.9|44281.4|44261.4|8
1643030940000|2022-01-24 13:29:00|44281.4|44261.4|44273.9|44253.9|44281.4|44261.4|44272.9|44252.9|7
1643030950000|2022-01-24 13:29:10|44275.4|44255.4|44262|44242|44275.4|44255.4|44262|44242|8
1643030960000|2022-01-24 13:29:20|44261.4|44241.4|44257.9|44237.9|44262.9|44242.9|44257|44237|9
1643030970000|2022-01-24 13:29:30|44260.4|44240.4|44262.9|44242.9|44262.9|44242.9|44260.4|44240.4|1
1643030980000|2022-01-24 13:29:40|44260.4|44240.4|44260.4|44240.4|44262.9|44242.9|44260.4|44240.4|7
1643030990000|2022-01-24 13:29:50|44261.4|44241.4|44260.4|44240.4|44262.9|44242.9|44257.9|44237.9|2
1643031000000|2022-01-24 13:30:00|44257.9|44237.9|44252.9|44232.9|44260.4|44240.4|44252.9|44232.9|14
1643031010000|2022-01-24 13:30:10|44253.9|44233.9|44257.9|44237.9|44258.9|44238.9|44252.9|44232.9|10
1643031020000|2022-01-24 13:30:20|44260.4|44240.4|44255.4|44235.4|44260.4|44240.4|44252.9|44232.9|8
1643031030000|2022-01-24 13:30:30|44256.4|44236.4|44262.9|44242.9|44263.9|44243.9|44255.4|44235.4|16
1643031040000|2022-01-24 13:30:40|44257.9|44237.9|44262.9|44242.9|44262.9|44242.9|44252.9|44232.9|19
1643031050000|2022-01-24 13:30:50|44267.9|44247.9|44266.4|44246.4|44270.4|44250.4|44265.4|44245.4|7
1643031060000|2022-01-24 13:31:00|44262.9|44242.9|44267.9|44247.9|44272|44252|44262|44242|21
1643031070000|2022-01-24 13:31:10|44272.9|44252.9|44277.9|44257.9|44277.9|44257.9|44272.9|44252.9|20
1643031080000|2022-01-24 13:31:20|44282.9|44262.9|44284.5|44264.5|44287.9|44267.9|44282.9|44262.9|10
1643031090000|2022-01-24 13:31:30|44282.9|44262.9|44282.9|44262.9|44282.9|44262.9|44280.4|44260.4|5
1643031100000|2022-01-24 13:31:40|44282|44262|44277.9|44257.9|44282.9|44262.9|44277.9|44257.9|4
1643031110000|2022-01-24 13:31:50|44282.9|44262.9|44286.4|44266.4|44287.9|44267.9|44280.4|44260.4|16
1643031120000|2022-01-24 13:32:00|44287.9|44267.9|44282.9|44262.9|44287.9|44267.9|44280.4|44260.4|18
1643031130000|2022-01-24 13:32:10|44277.9|44257.9|44275.4|44255.4|44277.9|44257.9|44267.9|44247.9|23
1643031140000|2022-01-24 13:32:20|44273.9|44253.9|44282.9|44262.9|44282.9|44262.9|44273.9|44253.9|17
1643031150000|2022-01-24 13:32:30|44281.1|44261.1|44284.5|44264.5|44286.1|44266.1|44276.1|44256.1|19
1643031160000|2022-01-24 13:32:40|44283.9|44263.9|44297|44277|44300.4|44280.4|44282.9|44262.9|10
1643031170000|2022-01-24 13:32:50|44299.5|44279.5|44302.9|44282.9|44307.9|44287.9|44299.5|44279.5|25
1643031180000|2022-01-24 13:33:00|44303.9|44283.9|44301.4|44281.4|44307.9|44287.9|44297|44277|37
1643031190000|2022-01-24 13:33:10|44306.4|44286.4|44312|44292|44312|44292|44306.4|44286.4|13
1643031200000|2022-01-24 13:33:20|44310.4|44290.4|44307.9|44287.9|44312.9|44292.9|44307.9|44287.9|28
1643031210000|2022-01-24 13:33:30|44307|44287|44302.9|44282.9|44317.9|44297.9|44295.4|44275.4|43
1643031220000|2022-01-24 13:33:40|44300.4|44280.4|44292|44272|44300.4|44280.4|44287.9|44267.9|14
1643031230000|2022-01-24 13:33:50|44287|44267|44285.4|44265.4|44287.9|44267.9|44282.9|44262.9|29
1643031240000|2022-01-24 13:34:00|44284.5|44264.5|44286.4|44266.4|44286.4|44266.4|44275.4|44255.4|15
1643031250000|2022-01-24 13:34:10|44285.4|44265.4|44297.9|44277.9|44297.9|44277.9|44282.9|44262.9|7
1643031260000|2022-01-24 13:34:20|44300.4|44280.4|44300.4|44280.4|44302.9|44282.9|44300.4|44280.4|3
1643031270000|2022-01-24 13:34:30|44297.9|44277.9|44297.9|44277.9|44297.9|44277.9|44295.4|44275.4|5
1643031280000|2022-01-24 13:34:40|44297|44277|44290.4|44270.4|44297|44277|44290.4|44270.4|3
1643031290000|2022-01-24 13:34:50|44292.9|44272.9|44286.4|44266.4|44292.9|44272.9|44286.4|44266.4|8
1643031300000|2022-01-24 13:35:00|44287.9|44267.9|44280.4|44260.4|44287.9|44267.9|44271.1|44251.1|18
1643031310000|2022-01-24 13:35:10|44278.9|44258.9|44270.4|44250.4|44278.9|44258.9|44270.4|44250.4|5
1643031320000|2022-01-24 13:35:20|44268.6|44248.6|44257.9|44237.9|44268.6|44248.6|44257|44237|4
1643031330000|2022-01-24 13:35:30|44255.4|44235.4|44232.9|44212.9|44255.4|44235.4|44232.9|44212.9|33
1643031340000|2022-01-24 13:35:40|44232|44212|44229.5|44209.5|44237.9|44217.9|44225.4|44205.4|126
1643031350000|2022-01-24 13:35:50|44231.1|44211.1|44221.1|44201.1|44231.1|44211.1|44221.1|44201.1|93
1643031360000|2022-01-24 13:36:00|44227.7|44207.7|44214.5|44194.5|44227.7|44207.7|44208.6|44188.6|74
1643031370000|2022-01-24 13:36:10|44216.1|44196.1|44226.1|44206.1|44226.1|44206.1|44216.1|44196.1|18
1643031380000|2022-01-24 13:36:20|44232|44212|44234.5|44214.5|44236.1|44216.1|44228.6|44208.6|32
1643031390000|2022-01-24 13:36:30|44237|44217|44239.5|44219.5|44239.5|44219.5|44237|44217|10
1643031400000|2022-01-24 13:36:40|44238.6|44218.6|44242.7|44222.7|44243.6|44223.6|44235.2|44215.2|20
1643031410000|2022-01-24 13:36:50|44243.6|44223.6|44247.7|44227.7|44247.7|44227.7|44242.7|44222.7|10
1643031420000|2022-01-24 13:37:00|44246.1|44226.1|44247.7|44227.7|44251.1|44231.1|44245.2|44225.2|12
1643031430000|2022-01-24 13:37:10|44246.1|44226.1|44246.1|44226.1|44252.7|44232.7|44242.7|44222.7|22
1643031440000|2022-01-24 13:37:20|44243.6|44223.6|44246.1|44226.1|44250.2|44230.2|44241.1|44221.1|19
1643031450000|2022-01-24 13:37:30|44247.7|44227.7|44255.2|44235.2|44256.1|44236.1|44243.6|44223.6|10
1643031460000|2022-01-24 13:37:40|44252.7|44232.7|44257|44237|44261.1|44241.1|44250.2|44230.2|9
1643031470000|2022-01-24 13:37:50|44258.6|44238.6|44250.2|44230.2|44260.2|44240.2|44249.5|44229.5|11
1643031480000|2022-01-24 13:38:00|44248.6|44228.6|44250.4|44230.4|44251.1|44231.1|44246.1|44226.1|23
1643031490000|2022-01-24 13:38:10|44252.9|44232.9|44272.7|44252.7|44272.7|44252.7|44252.9|44232.9|21
1643031500000|2022-01-24 13:38:20|44278.6|44258.6|44273.6|44253.6|44278.6|44258.6|44270.2|44250.2|6
1643031510000|2022-01-24 13:38:30|44274.5|44254.5|44284.5|44264.5|44284.5|44264.5|44271.1|44251.1|5
1643031520000|2022-01-24 13:38:40|44286.1|44266.1|44279.5|44259.5|44286.1|44266.1|44273.6|44253.6|18
1643031530000|2022-01-24 13:38:50|44280.4|44260.4|44276.1|44256.1|44283.6|44263.6|44276.1|44256.1|17
1643031540000|2022-01-24 13:39:00|44275.2|44255.2|44260.2|44240.2|44275.2|44255.2|44259.2|44239.2|7
1643031550000|2022-01-24 13:39:10|44261.1|44241.1|44271.1|44251.1|44282|44262|44261.1|44241.1|18
1643031560000|2022-01-24 13:39:20|44268.6|44248.6|44271.1|44251.1|44276.7|44256.7|44268.6|44248.6|9
1643031570000|2022-01-24 13:39:30|44270.2|44250.2|44267|44247|44271.1|44251.1|44261.1|44241.1|48
1643031580000|2022-01-24 13:39:40|44264.5|44244.5|44268.6|44248.6|44268.6|44248.6|44264.5|44244.5|10
1643031590000|2022-01-24 13:39:50|44269.5|44249.5|44285.2|44265.2|44285.2|44265.2|44269.5|44249.5|7
1643031600000|2022-01-24 13:40:00|44281.1|44261.1|44270.2|44250.2|44281.1|44261.1|44270.2|44250.2|5
1643031610000|2022-01-24 13:40:10|44268.6|44248.6|44277.9|44257.9|44277.9|44257.9|44263.6|44243.6|15
1643031620000|2022-01-24 13:40:20|44277|44257|44258.6|44238.6|44277.7|44257.7|44258.6|44238.6|14
1643031630000|2022-01-24 13:40:30|44256.1|44236.1|44270.4|44250.4|44270.4|44250.4|44256.1|44236.1|39
1643031640000|2022-01-24 13:40:40|44272|44252|44272.9|44252.9|44272.9|44252.9|44267.9|44247.9|10
1643031650000|2022-01-24 13:40:50|44273.9|44253.9|44274.5|44254.5|44280.4|44260.4|44273.9|44253.9|13
1643031660000|2022-01-24 13:41:00|44275.4|44255.4|44273.9|44253.9|44277.9|44257.9|44272.9|44252.9|16
1643031670000|2022-01-24 13:41:10|44275.4|44255.4|44266.1|44246.1|44277.9|44257.9|44266.1|44246.1|23
1643031680000|2022-01-24 13:41:20|44265.2|44245.2|44244.5|44224.5|44265.2|44245.2|44243.6|44223.6|27
1643031690000|2022-01-24 13:41:30|44247|44227|44270.4|44250.4|44270.4|44250.4|44245.4|44225.4|5
1643031700000|2022-01-24 13:41:40|44272|44252|44262.9|44242.9|44272|44252|44260.4|44240.4|7
1643031710000|2022-01-24 13:41:50|44262|44242|44262.9|44242.9|44267|44247|44259.5|44239.5|6
1643031720000|2022-01-24 13:42:00|44265.4|44245.4|44264.5|44244.5|44267.9|44247.9|44262.9|44242.9|9
1643031730000|2022-01-24 13:42:10|44262.9|44242.9|44275.4|44255.4|44275.4|44255.4|44262.9|44242.9|9
1643031740000|2022-01-24 13:42:20|44282.9|44262.9|44278.9|44258.9|44288.9|44268.9|44278.9|44258.9|11
1643031750000|2022-01-24 13:42:30|44279.8|44259.8|44282|44262|44284.5|44264.5|44277.9|44257.9|20
1643031760000|2022-01-24 13:42:40|44282.9|44262.9|44290.4|44270.4|44290.4|44270.4|44282.9|44262.9|16
1643031770000|2022-01-24 13:42:50|44292.9|44272.9|44279.5|44259.5|44292.9|44272.9|44277|44257|18
1643031780000|2022-01-24 13:43:00|44278.6|44258.6|44269.5|44249.5|44278.6|44258.6|44264.5|44244.5|26
1643031790000|2022-01-24 13:43:10|44267.9|44247.9|44269.5|44249.5|44272|44252|44267|44247|9
1643031800000|2022-01-24 13:43:20|44270.4|44250.4|44264.5|44244.5|44272|44252|44264.5|44244.5|3
1643031810000|2022-01-24 13:43:30|44265.4|44245.4|44267.9|44247.9|44269.5|44249.5|44262.9|44242.9|9
1643031820000|2022-01-24 13:43:40|44267|44247|44268.9|44248.9|44272.9|44252.9|44265.4|44245.4|16
1643031830000|2022-01-24 13:43:50|44267.9|44247.9|44267.9|44247.9|44267.9|44247.9|44265.4|44245.4|15
1643031840000|2022-01-24 13:44:00|44265.4|44245.4|44242|44222|44265.4|44245.4|44242|44222|30
1643031850000|2022-01-24 13:44:10|44240.4|44220.4|44240.4|44220.4|44243.9|44223.9|44237|44217|24
1643031860000|2022-01-24 13:44:20|44237.9|44217.9|44220.4|44200.4|44237.9|44217.9|44217.9|44197.9|20
1643031870000|2022-01-24 13:44:30|44221.4|44201.4|44224.5|44204.5|44224.5|44204.5|44209.5|44189.5|19
1643031880000|2022-01-24 13:44:40|44222.9|44202.9|44217.9|44197.9|44222.9|44202.9|44214.5|44194.5|14
1643031890000|2022-01-24 13:44:50|44212.9|44192.9|44205.4|44185.4|44212.9|44192.9|44204.5|44184.5|21
1643031900000|2022-01-24 13:45:00|44203.6|44183.6|44197.9|44177.9|44207.9|44187.9|44192.9|44172.9|47
1643031910000|2022-01-24 13:45:10|44196.4|44176.4|44197.9|44177.9|44197.9|44177.9|44189.5|44169.5|14
1643031920000|2022-01-24 13:45:20|44200.4|44180.4|44207.9|44187.9|44207.9|44187.9|44196.4|44176.4|12
1643031930000|2022-01-24 13:45:30|44209.5|44189.5|44207.9|44187.9|44209.5|44189.5|44207.9|44187.9|13
1643031940000|2022-01-24 13:45:40|44209.5|44189.5|44212|44192|44212.9|44192.9|44207.9|44187.9|22
1643031950000|2022-01-24 13:45:50|44207.9|44187.9|44204.5|44184.5|44212|44192|44204.5|44184.5|15
1643031960000|2022-01-24 13:46:00|44203.6|44183.6|44187.9|44167.9|44203.6|44183.6|44185.4|44165.4|37
1643031970000|2022-01-24 13:46:10|44185.4|44165.4|44190.4|44170.4|44192.7|44172.7|44185.4|44165.4|25
1643031980000|2022-01-24 13:46:20|44189.5|44169.5|44190.4|44170.4|44192.9|44172.9|44185.4|44165.4|24
1643031990000|2022-01-24 13:46:30|44191.4|44171.4|44187.9|44167.9|44198.9|44178.9|44187.9|44167.9|31
1643032000000|2022-01-24 13:46:40|44192.9|44172.9|44192.9|44172.9|44197|44177|44189.5|44169.5|23
1643032010000|2022-01-24 13:46:50|44192|44172|44192|44172|44192|44172|44187.9|44167.9|20
1643032020000|2022-01-24 13:47:00|44187.9|44167.9|44187.9|44167.9|44190.4|44170.4|44182.9|44162.9|26
1643032030000|2022-01-24 13:47:10|44190.4|44170.4|44187.9|44167.9|44192.9|44172.9|44187.9|44167.9|11
1643032040000|2022-01-24 13:47:20|44187|44167|44187.9|44167.9|44188.9|44168.9|44180.4|44160.4|21
1643032050000|2022-01-24 13:47:30|44190.4|44170.4|44192|44172|44205.4|44185.4|44190.4|44170.4|20
1643032060000|2022-01-24 13:47:40|44190.4|44170.4|44202.9|44182.9|44202.9|44182.9|44187.9|44167.9|21
1643032070000|2022-01-24 13:47:50|44202|44182|44202|44182|44204.5|44184.5|44200.4|44180.4|7
1643032080000|2022-01-24 13:48:00|44197.9|44177.9|44187.9|44167.9|44197.9|44177.9|44182.9|44162.9|37
1643032090000|2022-01-24 13:48:10|44187|44167|44187.9|44167.9|44194.5|44174.5|44185.4|44165.4|12
1643032100000|2022-01-24 13:48:20|44186.4|44166.4|44172.9|44152.9|44187.9|44167.9|44168.9|44148.9|71
1643032110000|2022-01-24 13:48:30|44171.4|44151.4|44167.9|44147.9|44172.9|44152.9|44167.9|44147.9|15
1643032120000|2022-01-24 13:48:40|44167|44147|44160.4|44140.4|44167.9|44147.9|44160.4|44140.4|18
1643032130000|2022-01-24 13:48:50|44157.9|44137.9|44157.9|44137.9|44162.9|44142.9|44157|44137|32
1643032140000|2022-01-24 13:49:00|44157|44137|44160.4|44140.4|44162|44142|44152.9|44132.9|34
1643032150000|2022-01-24 13:49:10|44162.9|44142.9|44155.4|44135.4|44162.9|44142.9|44152.9|44132.9|20
1643032160000|2022-01-24 13:49:20|44157|44137|44156.4|44136.4|44157|44137|44147.9|44127.9|30
1643032170000|2022-01-24 13:49:30|44157.9|44137.9|44162.9|44142.9|44162.9|44142.9|44157.9|44137.9|11
1643032180000|2022-01-24 13:49:40|44160.4|44140.4|44162.9|44142.9|44162.9|44142.9|44160.4|44140.4|6
1643032190000|2022-01-24 13:49:50|44164.5|44144.5|44162|44142|44164.5|44144.5|44162|44142|23
1643032200000|2022-01-24 13:50:00|44160.2|44140.2|44157|44137|44160.2|44140.2|44147.9|44127.9|42
1643032210000|2022-01-24 13:50:10|44152.9|44132.9|44167.9|44147.9|44167.9|44147.9|44147.9|44127.9|12
1643032220000|2022-01-24 13:50:20|44165.4|44145.4|44157.9|44137.9|44167.9|44147.9|44157.9|44137.9|16
1643032230000|2022-01-24 13:50:30|44153.9|44133.9|44160.4|44140.4|44160.4|44140.4|44151.4|44131.4|19
1643032240000|2022-01-24 13:50:40|44157.9|44137.9|44167.9|44147.9|44168.9|44148.9|44157.9|44137.9|27
1643032250000|2022-01-24 13:50:50|44165.4|44145.4|44167.9|44147.9|44169.5|44149.5|44162.9|44142.9|18
1643032260000|2022-01-24 13:51:00|44169.5|44149.5|44169.5|44149.5|44174.5|44154.5|44169.5|44149.5|13
1643032270000|2022-01-24 13:51:10|44163.6|44143.6|44164.5|44144.5|44164.5|44144.5|44162|44142|21
1643032280000|2022-01-24 13:51:20|44159.5|44139.5|44169.5|44149.5|44172|44152|44159.5|44139.5|24
1643032290000|2022-01-24 13:51:30|44167.9|44147.9|44171.1|44151.1|44171.1|44151.1|44164.5|44144.5|16
1643032300000|2022-01-24 13:51:40|44172|44152|44176.1|44156.1|44176.1|44156.1|44172|44152|5
1643032310000|2022-01-24 13:51:50|44175.2|44155.2|44153.6|44133.6|44175.2|44155.2|44153.6|44133.6|47
1643032320000|2022-01-24 13:52:00|44152.7|44132.7|44158.6|44138.6|44159.5|44139.5|44149.5|44129.5|25
1643032330000|2022-01-24 13:52:10|44159.5|44139.5|44157.9|44137.9|44159.5|44139.5|44157|44137|12
1643032340000|2022-01-24 13:52:20|44157|44137|44163.6|44143.6|44163.6|44143.6|44156.1|44136.1|13
1643032350000|2022-01-24 13:52:30|44162.7|44142.7|44161.1|44141.1|44162.7|44142.7|44155.2|44135.2|35
1643032360000|2022-01-24 13:52:40|44156.1|44136.1|44149.5|44129.5|44156.1|44136.1|44148.6|44128.6|17
1643032370000|2022-01-24 13:52:50|44151.1|44131.1|44148.6|44128.6|44153.6|44133.6|44148.6|44128.6|16
1643032380000|2022-01-24 13:53:00|44146.1|44126.1|44134.5|44114.5|44149.5|44129.5|44127|44107|36
1643032390000|2022-01-24 13:53:10|44132.7|44112.7|44134.5|44114.5|44136.1|44116.1|44132.7|44112.7|20
1643032400000|2022-01-24 13:53:20|44131.1|44111.1|44126.1|44106.1|44131.1|44111.1|44122.9|44102.9|42
1643032410000|2022-01-24 13:53:30|44131.1|44111.1|44118.6|44098.6|44131.1|44111.1|44118.6|44098.6|14
1643032420000|2022-01-24 13:53:40|44114.5|44094.5|44121.1|44101.1|44124.5|44104.5|44111.1|44091.1|33
1643032430000|2022-01-24 13:53:50|44127.7|44107.7|44133.6|44113.6|44136.1|44116.1|44127.7|44107.7|26
1643032440000|2022-01-24 13:54:00|44131.1|44111.1|44117.9|44097.9|44131.1|44111.1|44112.9|44092.9|250
1643032450000|2022-01-24 13:54:10|44118.9|44098.9|44120.4|44100.4|44126.1|44106.1|44117.9|44097.9|14
1643032460000|2022-01-24 13:54:20|44122.9|44102.9|44117.9|44097.9|44122.9|44102.9|44117|44097|11
1643032470000|2022-01-24 13:54:30|44112.9|44092.9|44107|44087|44112.9|44092.9|44102.9|44082.9|91
1643032480000|2022-01-24 13:54:40|44107.9|44087.9|44097.7|44077.7|44107.9|44087.9|44095.2|44075.2|53
1643032490000|2022-01-24 13:54:50|44092.7|44072.7|44060.2|44040.2|44092.7|44072.7|44057.7|44037.7|99
1643032500000|2022-01-24 13:55:00|44061.1|44041.1|44057.7|44037.7|44065.2|44045.2|44056.1|44036.1|96
1643032510000|2022-01-24 13:55:10|44053.6|44033.6|44041.1|44021.1|44053.6|44033.6|44024.2|44004.2|73
1643032520000|2022-01-24 13:55:20|44045.2|44025.2|44007.7|43987.7|44045.2|44025.2|44007|43987|89
1643032530000|2022-01-24 13:55:30|44009.5|43989.5|44019.5|43999.5|44019.5|43999.5|44006.1|43986.1|27
1643032540000|2022-01-24 13:55:40|44018.6|43998.6|44019.2|43999.2|44019.2|43999.2|44011.1|43991.1|17
1643032550000|2022-01-24 13:55:50|44017.7|43997.7|44010.2|43990.2|44021.1|44001.1|44008.6|43988.6|32
1643032560000|2022-01-24 13:56:00|44006.1|43986.1|44012.7|43992.7|44016.1|43996.1|44002.7|43982.7|114
1643032570000|2022-01-24 13:56:10|44011.1|43991.1|44013.6|43993.6|44013.6|43993.6|44006.1|43986.1|27
1643032580000|2022-01-24 13:56:20|44012.7|43992.7|44008.6|43988.6|44012.7|43992.7|44004.5|43984.5|65
1643032590000|2022-01-24 13:56:30|44006.1|43986.1|44006.1|43986.1|44012.7|43992.7|44002|43982|55
1643032600000|2022-01-24 13:56:40|44007.7|43987.7|44014.5|43994.5|44014.5|43994.5|44003.6|43983.6|41
1643032610000|2022-01-24 13:56:50|44015.4|43995.4|44034.5|44014.5|44039.2|44019.2|44015.4|43995.4|21
1643032620000|2022-01-24 13:57:00|44036.1|44016.1|44031.1|44011.1|44036.1|44016.1|44026.1|44006.1|20
1643032630000|2022-01-24 13:57:10|44036.1|44016.1|44041.1|44021.1|44041.1|44021.1|44033.6|44013.6|14
1643032640000|2022-01-24 13:57:20|44042.7|44022.7|44037|44017|44042.7|44022.7|44036.1|44016.1|32
1643032650000|2022-01-24 13:57:30|44036.1|44016.1|44060.2|44040.2|44061.1|44041.1|44033.6|44013.6|24
1643032660000|2022-01-24 13:57:40|44058.6|44038.6|44077.9|44057.9|44077.9|44057.9|44058.6|44038.6|41
1643032670000|2022-01-24 13:57:50|44080.4|44060.4|44085.4|44065.4|44085.4|44065.4|44078.9|44058.9|21
1643032680000|2022-01-24 13:58:00|44082.9|44062.9|44101.4|44081.4|44101.4|44081.4|44082|44062|26
1643032690000|2022-01-24 13:58:10|44099.8|44079.8|44145.4|44125.4|44150.4|44130.4|44097.9|44077.9|50
1643032700000|2022-01-24 13:58:20|44142.9|44122.9|44152|44132|44152.9|44132.9|44142.9|44122.9|23
1643032710000|2022-01-24 13:58:30|44149.5|44129.5|44129.5|44109.5|44149.5|44129.5|44125.4|44105.4|26
1643032720000|2022-01-24 13:58:40|44130.4|44110.4|44124.5|44104.5|44132.9|44112.9|44122|44102|27
1643032730000|2022-01-24 13:58:50|44127.9|44107.9|44115.4|44095.4|44127.9|44107.9|44107.9|44087.9|31
1643032740000|2022-01-24 13:59:00|44114.5|44094.5|44100.4|44080.4|44114.5|44094.5|44092|44072|24
1643032750000|2022-01-24 13:59:10|44102.9|44082.9|44097|44077|44107.9|44087.9|44092.9|44072.9|16
1643032760000|2022-01-24 13:59:20|44096.1|44076.1|44084.5|44064.5|44096.1|44076.1|44084.5|44064.5|8
1643032770000|2022-01-24 13:59:30|44087|44067|44077.9|44057.9|44087|44067|44072.9|44052.9|23
1643032780000|2022-01-24 13:59:40|44079.5|44059.5|44082.9|44062.9|44095.4|44075.4|44067.9|44047.9|25
1643032790000|2022-01-24 13:59:50|44082|44062|44069.5|44049.5|44082|44062|44068.6|44048.6|37
1643032800000|2022-01-24 14:00:00|44065.2|44045.2|44093.6|44073.6|44098.6|44078.6|44065.2|44045.2|35
1643032810000|2022-01-24 14:00:10|44096.1|44076.1|44111.1|44091.1|44111.1|44091.1|44093.6|44073.6|14
1643032820000|2022-01-24 14:00:20|44109.5|44089.5|44096.1|44076.1|44109.5|44089.5|44091.1|44071.1|27
1643032830000|2022-01-24 14:00:30|44093.6|44073.6|44123.6|44103.6|44123.6|44103.6|44086.1|44066.1|42
1643032840000|2022-01-24 14:00:40|44124.5|44104.5|44121.1|44101.1|44128.6|44108.6|44121.1|44101.1|23
1643032850000|2022-01-24 14:00:50|44120.2|44100.2|44116.1|44096.1|44121.1|44101.1|44112.7|44092.7|8
1643032860000|2022-01-24 14:01:00|44115.2|44095.2|44106.1|44086.1|44115.2|44095.2|44101.1|44081.1|17
1643032870000|2022-01-24 14:01:10|44103.6|44083.6|44113.6|44093.6|44113.6|44093.6|44103.6|44083.6|15
1643032880000|2022-01-24 14:01:20|44112.7|44092.7|44118.6|44098.6|44120.2|44100.2|44111.1|44091.1|21
1643032890000|2022-01-24 14:01:30|44116.1|44096.1|44101.1|44081.1|44116.1|44096.1|44101.1|44081.1|16
1643032900000|2022-01-24 14:01:40|44096.1|44076.1|44106.1|44086.1|44108.6|44088.6|44096.1|44076.1|28
1643032910000|2022-01-24 14:01:50|44108.6|44088.6|44111.1|44091.1|44117.7|44097.7|44106.1|44086.1|12
1643032920000|2022-01-24 14:02:00|44108.6|44088.6|44113.6|44093.6|44113.6|44093.6|44106.1|44086.1|21
1643032930000|2022-01-24 14:02:10|44111.1|44091.1|44121.1|44101.1|44123.6|44103.6|44111.1|44091.1|18
1643032940000|2022-01-24 14:02:20|44122|44102|44118.6|44098.6|44126.1|44106.1|44113.6|44093.6|17
1643032950000|2022-01-24 14:02:30|44116.1|44096.1|44119.5|44099.5|44123.6|44103.6|44113.6|44093.6|13
1643032960000|2022-01-24 14:02:40|44116.1|44096.1|44105.2|44085.2|44116.1|44096.1|44105.2|44085.2|17
1643032970000|2022-01-24 14:02:50|44102.7|44082.7|44098.6|44078.6|44103.6|44083.6|44098.6|44078.6|2
1643032980000|2022-01-24 14:03:00|44096.1|44076.1|44093.6|44073.6|44097|44077|44088.6|44068.6|31
1643032990000|2022-01-24 14:03:10|44097|44077|44101.1|44081.1|44106.1|44086.1|44097|44077|8
1643033000000|2022-01-24 14:03:20|44103.6|44083.6|44098.6|44078.6|44106.1|44086.1|44098.6|44078.6|11
1643033010000|2022-01-24 14:03:30|44100.2|44080.2|44086.1|44066.1|44101.1|44081.1|44072.7|44052.7|31
1643033020000|2022-01-24 14:03:40|44088.6|44068.6|44088.6|44068.6|44088.6|44068.6|44086.1|44066.1|14
1643033030000|2022-01-24 14:03:50|44086.1|44066.1|44083.6|44063.6|44086.1|44066.1|44081.1|44061.1|18
1643033040000|2022-01-24 14:04:00|44081.1|44061.1|44091.1|44071.1|44096.1|44076.1|44081.1|44061.1|13
1643033050000|2022-01-24 14:04:10|44090.2|44070.2|44088.6|44068.6|44090.2|44070.2|44084.5|44064.5|26
1643033060000|2022-01-24 14:04:20|44092|44072|44096.1|44076.1|44096.1|44076.1|44091.1|44071.1|16
1643033070000|2022-01-24 14:04:30|44097.7|44077.7|44098.6|44078.6|44111.1|44091.1|44097.7|44077.7|22
1643033080000|2022-01-24 14:04:40|44099.5|44079.5|44096.1|44076.1|44101.1|44081.1|44096.1|44076.1|10
1643033090000|2022-01-24 14:04:50|44098.6|44078.6|44096.1|44076.1|44098.6|44078.6|44093.6|44073.6|9
1643033100000|2022-01-24 14:05:00|44091.1|44071.1|44096.1|44076.1|44098.6|44078.6|44091.1|44071.1|13
1643033110000|2022-01-24 14:05:10|44097|44077|44096.1|44076.1|44098.6|44078.6|44096.1|44076.1|7
1643033120000|2022-01-24 14:05:20|44091.1|44071.1|44096.1|44076.1|44096.1|44076.1|44091.1|44071.1|8
1643033130000|2022-01-24 14:05:30|44094.2|44074.2|44073.6|44053.6|44094.2|44074.2|44071.1|44051.1|16
1643033140000|2022-01-24 14:05:40|44076.1|44056.1|44063.6|44043.6|44076.1|44056.1|44063.6|44043.6|29
1643033150000|2022-01-24 14:05:50|44066.1|44046.1|44081.1|44061.1|44082|44062|44060.2|44040.2|29
1643033160000|2022-01-24 14:06:00|44082.9|44062.9|44094.5|44074.5|44094.5|44074.5|44082.9|44062.9|22
1643033170000|2022-01-24 14:06:10|44104.5|44084.5|44109.5|44089.5|44109.5|44089.5|44104.5|44084.5|17
1643033180000|2022-01-24 14:06:20|44113.6|44093.6|44113.6|44093.6|44117.7|44097.7|44113.6|44093.6|12
1643033190000|2022-01-24 14:06:30|44114.5|44094.5|44106.1|44086.1|44116.1|44096.1|44106.1|44086.1|18
1643033200000|2022-01-24 14:06:40|44103.6|44083.6|44098.6|44078.6|44103.6|44083.6|44098.6|44078.6|5
1643033210000|2022-01-24 14:06:50|44099.5|44079.5|44081.1|44061.1|44101.1|44081.1|44081.1|44061.1|35
1643033220000|2022-01-24 14:07:00|44076.1|44056.1|44077|44057|44083.6|44063.6|44073.6|44053.6|22
1643033230000|2022-01-24 14:07:10|44076.1|44056.1|44068.6|44048.6|44078.6|44058.6|44062|44042|22
1643033240000|2022-01-24 14:07:20|44071.1|44051.1|44083.6|44063.6|44083.6|44063.6|44068.6|44048.6|9
1643033250000|2022-01-24 14:07:30|44085.2|44065.2|44084.2|44064.2|44088.6|44068.6|44084.2|44064.2|10
1643033260000|2022-01-24 14:07:40|44086.1|44066.1|44086.1|44066.1|44088.6|44068.6|44081.1|44061.1|23
1643033270000|2022-01-24 14:07:50|44082.7|44062.7|44071.1|44051.1|44082.7|44062.7|44071.1|44051.1|11
1643033280000|2022-01-24 14:08:00|44073.6|44053.6|44087|44067|44087|44067|44066.1|44046.1|9
1643033290000|2022-01-24 14:08:10|44089.5|44069.5|44096.1|44076.1|44098.6|44078.6|44089.5|44069.5|13
1643033300000|2022-01-24 14:08:20|44092.7|44072.7|44090.2|44070.2|44092.7|44072.7|44090.2|44070.2|5
1643033310000|2022-01-24 14:08:30|44093.6|44073.6|44096.1|44076.1|44096.1|44076.1|44088.6|44068.6|25
1643033320000|2022-01-24 14:08:40|44099.5|44079.5|44101.1|44081.1|44101.1|44081.1|44099.5|44079.5|13
1643033330000|2022-01-24 14:08:50|44103.6|44083.6|44112|44092|44112|44092|44102|44082|13
1643033340000|2022-01-24 14:09:00|44111.1|44091.1|44133.6|44113.6|44133.6|44113.6|44111.1|44091.1|22
1643033350000|2022-01-24 14:09:10|44135.2|44115.2|44142|44122|44146.1|44126.1|44126.1|44106.1|26
1643033360000|2022-01-24 14:09:20|44145.2|44125.2|44148.6|44128.6|44148.6|44128.6|44141.1|44121.1|16
1643033370000|2022-01-24 14:09:30|44147|44127|44147.9|44127.9|44148.6|44128.6|44142.7|44122.7|24
1643033380000|2022-01-24 14:09:40|44151.4|44131.4|44160.4|44140.4|44160.4|44140.4|44150.4|44130.4|10
1643033390000|2022-01-24 14:09:50|44159.5|44139.5|44160.4|44140.4|44165.4|44145.4|44157.9|44137.9|8
1643033400000|2022-01-24 14:10:00|44159.5|44139.5|44162.9|44142.9|44170.4|44150.4|44157.9|44137.9|31
1643033410000|2022-01-24 14:10:10|44162|44142|44157.9|44137.9|44162.9|44142.9|44157.9|44137.9|7
1643033420000|2022-01-24 14:10:20|44158.9|44138.9|44167.9|44147.9|44168.9|44148.9|44158.9|44138.9|13
1643033430000|2022-01-24 14:10:30|44170.4|44150.4|44183|44163|44183|44163|44167.9|44147.9|35
1643033440000|2022-01-24 14:10:40|44185.5|44165.5|44185.5|44165.5|44188|44168|44183|44163|11
1643033450000|2022-01-24 14:10:50|44186.4|44166.4|44190.5|44170.5|44190.5|44170.5|44183|44163|5
1643033460000|2022-01-24 14:11:00|44189.5|44169.5|44204.5|44184.5|44204.5|44184.5|44188|44168|15
1643033470000|2022-01-24 14:11:10|44207|44187|44208.9|44188.9|44213|44193|44207|44187|26
1643033480000|2022-01-24 14:11:20|44213|44193|44199.5|44179.5|44215.5|44195.5|44199.5|44179.5|14
1643033490000|2022-01-24 14:11:30|44200.5|44180.5|44183|44163|44200.5|44180.5|44178.9|44158.9|21
1643033500000|2022-01-24 14:11:40|44183.9|44163.9|44186.4|44166.4|44186.4|44166.4|44180.5|44160.5|3
1643033510000|2022-01-24 14:11:50|44197|44177|44205.5|44185.5|44205.5|44185.5|44197|44177|4
1643033520000|2022-01-24 14:12:00|44204.5|44184.5|44208|44188|44208|44188|44198|44178|17
1643033530000|2022-01-24 14:12:10|44210.5|44190.5|44233|44213|44233|44213|44209.5|44189.5|24
1643033540000|2022-01-24 14:12:20|44232|44212|44237|44217|44237|44217|44225.5|44205.5|24
1643033550000|2022-01-24 14:12:30|44239.5|44219.5|44240.7|44220.7|44243.2|44223.2|44235.5|44215.5|116
1643033560000|2022-01-24 14:12:40|44242.3|44222.3|44238.9|44218.9|44242.3|44222.3|44238.9|44218.9|7
1643033570000|2022-01-24 14:12:50|44241.4|44221.4|44232.3|44212.3|44241.4|44221.4|44232.3|44212.3|19
1643033580000|2022-01-24 14:13:00|44231.4|44211.4|44227.3|44207.3|44231.4|44211.4|44222.3|44202.3|10
1643033590000|2022-01-24 14:13:10|44226.4|44206.4|44227.3|44207.3|44227.3|44207.3|44224.8|44204.8|2
1643033600000|2022-01-24 14:13:20|44228.2|44208.2|44224.8|44204.8|44229.8|44209.8|44224.8|44204.8|5
1643033610000|2022-01-24 14:13:30|44225.7|44205.7|44214.8|44194.8|44227.3|44207.3|44214.8|44194.8|7
1643033620000|2022-01-24 14:13:40|44212.3|44192.3|44209.8|44189.8|44213.9|44193.9|44207.3|44187.3|23
1643033630000|2022-01-24 14:13:50|44208.9|44188.9|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|6
1643033640000|2022-01-24 14:14:00|44213.2|44193.2|44227.3|44207.3|44227.3|44207.3|44213.2|44193.2|19
1643033650000|2022-01-24 14:14:10|44224.8|44204.8|44214.8|44194.8|44224.8|44204.8|44214.8|44194.8|14
1643033660000|2022-01-24 14:14:20|44213.9|44193.9|44214.8|44194.8|44214.8|44194.8|44212.3|44192.3|2
1643033670000|2022-01-24 14:14:30|44216.4|44196.4|44218.9|44198.9|44219.8|44199.8|44214.8|44194.8|4
1643033680000|2022-01-24 14:14:40|44218|44198|44227.3|44207.3|44227.3|44207.3|44217.3|44197.3|9
1643033690000|2022-01-24 14:14:50|44224.8|44204.8|44221.4|44201.4|44228.2|44208.2|44221.4|44201.4|7
1643033700000|2022-01-24 14:15:00|44219.8|44199.8|44209.8|44189.8|44219.8|44199.8|44209.8|44189.8|16
1643033710000|2022-01-24 14:15:10|44208.9|44188.9|44223|44203|44223|44203|44205.5|44185.5|37
1643033720000|2022-01-24 14:15:20|44222|44202|44225.5|44205.5|44228|44208|44220.5|44200.5|3
1643033730000|2022-01-24 14:15:30|44228|44208|44250.5|44230.5|44250.5|44230.5|44225.5|44205.5|33
1643033740000|2022-01-24 14:15:40|44253|44233|44250.5|44230.5|44255.5|44235.5|44250.5|44230.5|12
1643033750000|2022-01-24 14:15:50|44251.4|44231.4|44253|44233|44253|44233|44248|44228|7
1643033760000|2022-01-24 14:16:00|44252|44232|44257|44237|44258.6|44238.6|44249.5|44229.5|18
1643033770000|2022-01-24 14:16:10|44254.5|44234.5|44242|44222|44254.5|44234.5|44242|44222|4
1643033780000|2022-01-24 14:16:20|44241.1|44221.1|44228|44208|44241.1|44221.1|44225.5|44205.5|6
1643033790000|2022-01-24 14:16:30|44227|44207|44218|44198|44228|44208|44213|44193|10
1643033800000|2022-01-24 14:16:40|44215.5|44195.5|44218|44198|44218|44198|44215.5|44195.5|2
1643033810000|2022-01-24 14:16:50|44220.5|44200.5|44225.5|44205.5|44228|44208|44220.5|44200.5|7
1643033820000|2022-01-24 14:17:00|44223|44203|44236.4|44216.4|44243|44223|44223|44203|18
1643033830000|2022-01-24 14:17:10|44238|44218|44253|44233|44260.5|44240.5|44238|44218|17
1643033840000|2022-01-24 14:17:20|44248|44228|44236.4|44216.4|44248|44228|44236.4|44216.4|17
1643033850000|2022-01-24 14:17:30|44233|44213|44230.5|44210.5|44235.5|44215.5|44228|44208|20
1643033860000|2022-01-24 14:17:40|44231.4|44211.4|44225.5|44205.5|44235.5|44215.5|44225.5|44205.5|4
1643033870000|2022-01-24 14:17:50|44228|44208|44220.5|44200.5|44228|44208|44215.5|44195.5|23
1643033880000|2022-01-24 14:18:00|44218|44198|44223|44203|44223|44203|44215.5|44195.5|10
1643033890000|2022-01-24 14:18:10|44222|44202|44223|44203|44223|44203|44220.5|44200.5|3
1643033900000|2022-01-24 14:18:20|44218.9|44198.9|44223|44203|44223|44203|44218.9|44198.9|6
1643033910000|2022-01-24 14:18:30|44223.9|44203.9|44228|44208|44230.5|44210.5|44223.9|44203.9|19
1643033920000|2022-01-24 14:18:40|44225.5|44205.5|44225.5|44205.5|44228|44208|44225.5|44205.5|6
1643033930000|2022-01-24 14:18:50|44223|44203|44228|44208|44228|44208|44223|44203|5
1643033940000|2022-01-24 14:19:00|44226.4|44206.4|44215.5|44195.5|44230.5|44210.5|44215.5|44195.5|22
1643033950000|2022-01-24 14:19:10|44218|44198|44218|44198|44218|44198|44210.5|44190.5|8
1643033960000|2022-01-24 14:19:20|44215.5|44195.5|44228|44208|44228|44208|44210.5|44190.5|18
1643033970000|2022-01-24 14:19:30|44226.4|44206.4|44223.9|44203.9|44228|44208|44223|44203|6
1643033980000|2022-01-24 14:19:40|44225.5|44205.5|44207|44187|44225.5|44205.5|44207|44187|10
1643033990000|2022-01-24 14:19:50|44206.1|44186.1|44203.6|44183.6|44207|44187|44202|44182|9
1643034000000|2022-01-24 14:20:00|44198|44178|44198|44178|44200.5|44180.5|44195.5|44175.5|16
1643034010000|2022-01-24 14:20:10|44197|44177|44188|44168|44197|44177|44180.5|44160.5|27
1643034020000|2022-01-24 14:20:20|44187|44167|44178|44158|44188|44168|44178|44158|12
1643034030000|2022-01-24 14:20:30|44180.5|44160.5|44188|44168|44188.9|44168.9|44180.5|44160.5|10
1643034040000|2022-01-24 14:20:40|44186.4|44166.4|44190.5|44170.5|44195.5|44175.5|44186.4|44166.4|9
1643034050000|2022-01-24 14:20:50|44191.4|44171.4|44195.5|44175.5|44195.5|44175.5|44190.5|44170.5|14
1643034060000|2022-01-24 14:21:00|44198|44178|44214.5|44194.5|44215.5|44195.5|44198|44178|14
1643034070000|2022-01-24 14:21:10|44213|44193|44205.5|44185.5|44215.5|44195.5|44205.5|44185.5|10
1643034080000|2022-01-24 14:21:20|44208|44188|44203|44183|44208|44188|44203|44183|3
1643034090000|2022-01-24 14:21:30|44202|44182|44188|44168|44203|44183|44185.5|44165.5|14
1643034100000|2022-01-24 14:21:40|44187|44167|44201.1|44181.1|44201.1|44181.1|44184.5|44164.5|21
1643034110000|2022-01-24 14:21:50|44202|44182|44213|44193|44216.4|44196.4|44201.1|44181.1|62
1643034120000|2022-01-24 14:22:00|44212|44192|44215.5|44195.5|44215.5|44195.5|44210.5|44190.5|10
1643034130000|2022-01-24 14:22:10|44216.4|44196.4|44209.5|44189.5|44218|44198|44208.6|44188.6|8
1643034140000|2022-01-24 14:22:20|44208.6|44188.6|44208|44188|44211.1|44191.1|44204.5|44184.5|6
1643034150000|2022-01-24 14:22:30|44207|44187|44204.5|44184.5|44207|44187|44203.6|44183.6|6
1643034160000|2022-01-24 14:22:40|44203.6|44183.6|44197|44177|44204.5|44184.5|44193|44173|5
1643034170000|2022-01-24 14:22:50|44195.5|44175.5|44195.5|44175.5|44197|44177|44190.5|44170.5|9
1643034180000|2022-01-24 14:23:00|44196.4|44176.4|44203|44183|44203|44183|44196.4|44176.4|3
1643034190000|2022-01-24 14:23:10|44205.5|44185.5|44205.5|44185.5|44207|44187|44203|44183|4
1643034200000|2022-01-24 14:23:20|44206.4|44186.4|44210.5|44190.5|44210.5|44190.5|44205.5|44185.5|7
1643034210000|2022-01-24 14:23:30|44212|44192|44212|44192|44214.5|44194.5|44212|44192|1
1643034220000|2022-01-24 14:23:40|44214.5|44194.5|44218|44198|44218|44198|44214.5|44194.5|4
1643034230000|2022-01-24 14:23:50|44218.9|44198.9|44226.1|44206.1|44226.1|44206.1|44218|44198|28
1643034240000|2022-01-24 14:24:00|44227|44207|44245.5|44225.5|44245.5|44225.5|44227|44207|27
1643034250000|2022-01-24 14:24:10|44243|44223|44239.5|44219.5|44243|44223|44237|44217|21
1643034260000|2022-01-24 14:24:20|44240.5|44220.5|44238|44218|44248|44228|44238|44218|11
1643034270000|2022-01-24 14:24:30|44238.9|44218.9|44253|44233|44254.5|44234.5|44238.9|44218.9|15
1643034280000|2022-01-24 14:24:40|44252|44232|44235.5|44215.5|44252|44232|44235.5|44215.5|9
1643034290000|2022-01-24 14:24:50|44233|44213|44213|44193|44238|44218|44212|44192|17
1643034300000|2022-01-24 14:25:00|44208|44188|44213|44193|44213|44193|44200.5|44180.5|16
1643034310000|2022-01-24 14:25:10|44208.9|44188.9|44208|44188|44213|44193|44208|44188|9
1643034320000|2022-01-24 14:25:20|44205.5|44185.5|44212|44192|44213|44193|44205.5|44185.5|5
1643034330000|2022-01-24 14:25:30|44210.5|44190.5|44218|44198|44218|44198|44208|44188|12
1643034340000|2022-01-24 14:25:40|44217|44197|44214.5|44194.5|44217|44197|44214.5|44194.5|12
1643034350000|2022-01-24 14:25:50|44213|44193|44212|44192|44213|44193|44208|44188|6
1643034360000|2022-01-24 14:26:00|44211.1|44191.1|44238|44218|44238|44218|44211.1|44191.1|25
1643034370000|2022-01-24 14:26:10|44238.9|44218.9|44235.5|44215.5|44243|44223|44235.5|44215.5|5
1643034380000|2022-01-24 14:26:20|44236.4|44216.4|44243.9|44223.9|44243.9|44223.9|44235.5|44215.5|6
1643034390000|2022-01-24 14:26:30|44241.4|44221.4|44247.3|44227.3|44251.4|44231.4|44241.4|44221.4|16
1643034400000|2022-01-24 14:26:40|44249.8|44229.8|44238.6|44218.6|44251.4|44231.4|44238.6|44218.6|2
1643034410000|2022-01-24 14:26:50|44240.5|44220.5|44245.5|44225.5|44248|44228|44239.5|44219.5|11
1643034420000|2022-01-24 14:27:00|44248|44228|44243|44223|44248.9|44228.9|44243|44223|5
1643034430000|2022-01-24 14:27:10|44242|44222|44225.5|44205.5|44242|44222|44225.5|44205.5|14
1643034440000|2022-01-24 14:27:20|44224.5|44204.5|44228.9|44208.9|44228.9|44208.9|44224.5|44204.5|0
1643034450000|2022-01-24 14:27:30|44228|44208|44235.5|44215.5|44235.5|44215.5|44226.4|44206.4|0
1643034460000|2022-01-24 14:27:40|44236.4|44216.4|44245.5|44225.5|44248.9|44228.9|44236.4|44216.4|21
1643034470000|2022-01-24 14:27:50|44246.4|44226.4|44243|44223|44246.4|44226.4|44240.5|44220.5|2
1643034480000|2022-01-24 14:28:00|44240.5|44220.5|44238|44218|44243|44223|44232.3|44212.3|9
1643034490000|2022-01-24 14:28:10|44239.8|44219.8|44233.9|44213.9|44239.8|44219.8|44231.4|44211.4|10
1643034500000|2022-01-24 14:28:20|44231.4|44211.4|44240.5|44220.5|44240.5|44220.5|44226.4|44206.4|0
1643034510000|2022-01-24 14:28:30|44239.5|44219.5|44246.4|44226.4|44250.5|44230.5|44238|44218|7
1643034520000|2022-01-24 14:28:40|44250.5|44230.5|44246.4|44226.4|44251.4|44231.4|44245.5|44225.5|4
1643034530000|2022-01-24 14:28:50|44245.5|44225.5|44246.4|44226.4|44248.9|44228.9|44245.5|44225.5|7
1643034540000|2022-01-24 14:29:00|44243.6|44223.6|44228.9|44208.9|44243.6|44223.6|44228.9|44208.9|15
1643034550000|2022-01-24 14:29:10|44229.8|44209.8|44236.4|44216.4|44238.9|44218.9|44229.8|44209.8|33
1643034560000|2022-01-24 14:29:20|44238.9|44218.9|44248|44228|44251.4|44231.4|44238|44218|16
1643034570000|2022-01-24 14:29:30|44250.5|44230.5|44256.4|44236.4|44265.5|44245.5|44243.9|44223.9|8
1643034580000|2022-01-24 14:29:40|44257.3|44237.3|44252.3|44232.3|44257.3|44237.3|44249.8|44229.8|6
1643034590000|2022-01-24 14:29:50|44251.4|44231.4|44251.4|44231.4|44253.9|44233.9|44246.4|44226.4|5
1643034600000|2022-01-24 14:30:00|44252.3|44232.3|44246.4|44226.4|44253|44233|44226.4|44206.4|53
1643034610000|2022-01-24 14:30:10|44243.9|44223.9|44228|44208|44247.3|44227.3|44225.5|44205.5|18
1643034620000|2022-01-24 14:30:20|44228.9|44208.9|44218.9|44198.9|44231.4|44211.4|44218|44198|15
1643034630000|2022-01-24 14:30:30|44221.4|44201.4|44228|44208|44229.5|44209.5|44218.9|44198.9|7
1643034640000|2022-01-24 14:30:40|44229.5|44209.5|44237|44217|44240.5|44220.5|44229.5|44209.5|9
1643034650000|2022-01-24 14:30:50|44233.9|44213.9|44251.4|44231.4|44258|44238|44233.9|44213.9|15
1643034660000|2022-01-24 14:31:00|44253|44233|44263|44243|44273|44253|44249.5|44229.5|26
1643034670000|2022-01-24 14:31:10|44265.5|44245.5|44253|44233|44266.4|44246.4|44253|44233|13
1643034680000|2022-01-24 14:31:20|44252|44232|44233|44213|44252|44232|44233|44213|13
1643034690000|2022-01-24 14:31:30|44234.8|44214.8|44233|44213|44243|44223|44233|44213|6
1643034700000|2022-01-24 14:31:40|44230.5|44210.5|44233|44213|44233|44213|44228|44208|4
1643034710000|2022-01-24 14:31:50|44234.5|44214.5|44230.5|44210.5|44238|44218|44229.5|44209.5|5
1643034720000|2022-01-24 14:32:00|44233|44213|44261.4|44241.4|44261.4|44241.4|44231.1|44211.1|21
1643034730000|2022-01-24 14:32:10|44263|44243|44293.9|44273.9|44302|44282|44263|44243|51
1643034740000|2022-01-24 14:32:20|44292.3|44272.3|44279.8|44259.8|44293.9|44273.9|44276.4|44256.4|7
1643034750000|2022-01-24 14:32:30|44277.3|44257.3|44274.8|44254.8|44283.9|44263.9|44274.8|44254.8|8
1643034760000|2022-01-24 14:32:40|44275.7|44255.7|44264.8|44244.8|44284.8|44264.8|44263.9|44243.9|12
1643034770000|2022-01-24 14:32:50|44262.3|44242.3|44262.3|44242.3|44274.8|44254.8|44262.3|44242.3|9
1643034780000|2022-01-24 14:33:00|44264.8|44244.8|44279.8|44259.8|44279.8|44259.8|44257.3|44237.3|26
1643034790000|2022-01-24 14:33:10|44277.3|44257.3|44272.3|44252.3|44277.3|44257.3|44268.9|44248.9|20
1643034800000|2022-01-24 14:33:20|44273.9|44253.9|44256.4|44236.4|44277.3|44257.3|44256.4|44236.4|12
1643034810000|2022-01-24 14:33:30|44253.9|44233.9|44239.8|44219.8|44253.9|44233.9|44237.3|44217.3|9
1643034820000|2022-01-24 14:33:40|44237.3|44217.3|44259.8|44239.8|44263|44243|44236.4|44216.4|14
1643034830000|2022-01-24 14:33:50|44257.3|44237.3|44270.7|44250.7|44273.2|44253.2|44257.3|44237.3|12
1643034840000|2022-01-24 14:34:00|44269.8|44249.8|44267.3|44247.3|44272.3|44252.3|44258.9|44238.9|10
1643034850000|2022-01-24 14:34:10|44264.8|44244.8|44268.2|44248.2|44268.9|44248.9|44258.9|44238.9|10
1643034860000|2022-01-24 14:34:20|44268.9|44248.9|44254.8|44234.8|44268.9|44248.9|44254.8|44234.8|4
1643034870000|2022-01-24 14:34:30|44256.4|44236.4|44256.4|44236.4|44258|44238|44252.3|44232.3|8
1643034880000|2022-01-24 14:34:40|44257.3|44237.3|44264.8|44244.8|44264.8|44244.8|44254.8|44234.8|7
1643034890000|2022-01-24 14:34:50|44259.8|44239.8|44259.8|44239.8|44264.8|44244.8|44259.8|44239.8|2
1643034900000|2022-01-24 14:35:00|44260.7|44240.7|44257.3|44237.3|44262.3|44242.3|44249.8|44229.8|24
1643034910000|2022-01-24 14:35:10|44258.2|44238.2|44254.8|44234.8|44263.2|44243.2|44252.3|44232.3|13
1643034920000|2022-01-24 14:35:20|44255.7|44235.7|44263.2|44243.2|44263.2|44243.2|44255.7|44235.7|47
1643034930000|2022-01-24 14:35:30|44262.3|44242.3|44266.7|44246.7|44266.7|44246.7|44258.2|44238.2|18
1643034940000|2022-01-24 14:35:40|44269.8|44249.8|44272.3|44252.3|44278.2|44258.2|44269.8|44249.8|24
1643034950000|2022-01-24 14:35:50|44270.7|44250.7|44274.8|44254.8|44278.2|44258.2|44269.8|44249.8|10
1643034960000|2022-01-24 14:36:00|44273.9|44253.9|44245.7|44225.7|44273.9|44253.9|44227.3|44207.3|35
1643034970000|2022-01-24 14:36:10|44244.8|44224.8|44259.8|44239.8|44260.7|44240.7|44244.8|44224.8|13
1643034980000|2022-01-24 14:36:20|44258.2|44238.2|44274.8|44254.8|44275.7|44255.7|44257.3|44237.3|14
1643034990000|2022-01-24 14:36:30|44273.9|44253.9|44258.2|44238.2|44273.9|44253.9|44256.7|44236.7|6
1643035000000|2022-01-24 14:36:40|44259.8|44239.8|44252.3|44232.3|44259.8|44239.8|44251.4|44231.4|24
1643035010000|2022-01-24 14:36:50|44249.8|44229.8|44272.3|44252.3|44277.3|44257.3|44249.8|44229.8|13
1643035020000|2022-01-24 14:37:00|44273.2|44253.2|44289.8|44269.8|44294.8|44274.8|44273.2|44253.2|10
1643035030000|2022-01-24 14:37:10|44294.8|44274.8|44290.7|44270.7|44294.8|44274.8|44282.3|44262.3|30
1643035040000|2022-01-24 14:37:20|44292.3|44272.3|44279.8|44259.8|44295.7|44275.7|44278.9|44258.9|9
1643035050000|2022-01-24 14:37:30|44278.9|44258.9|44259.8|44239.8|44278.9|44258.9|44259.8|44239.8|9
1643035060000|2022-01-24 14:37:40|44260.7|44240.7|44262.3|44242.3|44263.9|44243.9|44257.3|44237.3|5
1643035070000|2022-01-24 14:37:50|44263.9|44243.9|44254.8|44234.8|44263.9|44243.9|44252.3|44232.3|7
1643035080000|2022-01-24 14:38:00|44253.9|44233.9|44237.3|44217.3|44253.9|44233.9|44233.9|44213.9|12
1643035090000|2022-01-24 14:38:10|44238.2|44218.2|44253.9|44233.9|44254.8|44234.8|44237.3|44217.3|10
1643035100000|2022-01-24 14:38:20|44252.3|44232.3|44282.3|44262.3|44284.8|44264.8|44252.3|44232.3|9
1643035110000|2022-01-24 14:38:30|44280.7|44260.7|44298.9|44278.9|44307.3|44287.3|44279.8|44259.8|13
1643035120000|2022-01-24 14:38:40|44299.8|44279.8|44300.7|44280.7|44300.7|44280.7|44287.3|44267.3|8
1643035130000|2022-01-24 14:38:50|44302.3|44282.3|44312.3|44292.3|44314.8|44294.8|44299.8|44279.8|23
1643035140000|2022-01-24 14:39:00|44309.8|44289.8|44319.8|44299.8|44319.8|44299.8|44309.8|44289.8|34
1643035150000|2022-01-24 14:39:10|44318.9|44298.9|44337.3|44317.3|44341.4|44321.4|44312.3|44292.3|54
1643035160000|2022-01-24 14:39:20|44336.4|44316.4|44337.3|44317.3|44339.8|44319.8|44329.8|44309.8|23
1643035170000|2022-01-24 14:39:30|44339.8|44319.8|44329.8|44309.8|44339.8|44319.8|44329.8|44309.8|4
1643035180000|2022-01-24 14:39:40|44328.9|44308.9|44329.8|44309.8|44331.4|44311.4|44319.8|44299.8|13
1643035190000|2022-01-24 14:39:50|44330.7|44310.7|44322.3|44302.3|44330.7|44310.7|44319.8|44299.8|4
1643035200000|2022-01-24 14:40:00|44323.2|44303.2|44324.8|44304.8|44327.3|44307.3|44311.4|44291.4|21
1643035210000|2022-01-24 14:40:10|44325.7|44305.7|44334.8|44314.8|44342.3|44322.3|44325.7|44305.7|23
1643035220000|2022-01-24 14:40:20|44333.2|44313.2|44348.9|44328.9|44349.8|44329.8|44329.8|44309.8|18
1643035230000|2022-01-24 14:40:30|44345.7|44325.7|44344.8|44324.8|44348.9|44328.9|44341.4|44321.4|14
1643035240000|2022-01-24 14:40:40|44345.7|44325.7|44329.8|44309.8|44349.8|44329.8|44329.8|44309.8|9
1643035250000|2022-01-24 14:40:50|44331.7|44311.7|44322.3|44302.3|44333.2|44313.2|44322.3|44302.3|22
1643035260000|2022-01-24 14:41:00|44321.4|44301.4|44309.8|44289.8|44321.4|44301.4|44309.8|44289.8|4
1643035310000|2022-01-24 14:41:50|44311.7|44291.7|44319.1|44299.1|44319.1|44299.1|44311.7|44291.7|74
1643035320000|2022-01-24 14:42:00|44326.5|44306.5|44320.9|44300.9|44327.4|44307.4|44320.9|44300.9|27
1643035350000|2022-01-24 14:42:30|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|0
1643035360000|2022-01-24 14:42:40|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|44330.4|44310.4|0
1643035390000|2022-01-24 14:43:10|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|44336.7|44316.7|0
1643035410000|2022-01-24 14:43:30|44341.4|44321.4|44341.4|44321.4|44341.4|44321.4|44341.4|44321.4|0
1643035440000|2022-01-24 14:44:00|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|44328.8|44308.8|0
1643035450000|2022-01-24 14:44:10|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|44324.1|44304.1|0
1643035470000|2022-01-24 14:44:30|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1643035480000|2022-01-24 14:44:40|44309.9|44289.9|44300.7|44280.7|44309.9|44289.9|44300.7|44280.7|280
1643035490000|2022-01-24 14:44:50|44293.2|44273.2|44297.3|44277.3|44297.3|44277.3|44292.3|44272.3|4
1643035500000|2022-01-24 14:45:00|44302.3|44282.3|44287.3|44267.3|44303.2|44283.2|44287.3|44267.3|18
1643035510000|2022-01-24 14:45:10|44286.4|44266.4|44280.5|44260.5|44287.3|44267.3|44274.8|44254.8|37
1643035520000|2022-01-24 14:45:20|44281.4|44261.4|44267.3|44247.3|44281.4|44261.4|44267.3|44247.3|12
1643035530000|2022-01-24 14:45:30|44269.8|44249.8|44262.3|44242.3|44273.2|44253.2|44256.4|44236.4|72
1643035540000|2022-01-24 14:45:40|44261.4|44241.4|44252.3|44232.3|44267.3|44247.3|44250.7|44230.7|17
1643035550000|2022-01-24 14:45:50|44250.7|44230.7|44249.8|44229.8|44252.3|44232.3|44247.3|44227.3|5
1643035560000|2022-01-24 14:46:00|44247.3|44227.3|44264.2|44244.2|44264.2|44244.2|44242.3|44222.3|30
1643035570000|2022-01-24 14:46:10|44265.1|44245.1|44282.3|44262.3|44284.8|44264.8|44265.1|44245.1|15
1643035580000|2022-01-24 14:46:20|44280.7|44260.7|44265.7|44245.7|44280.7|44260.7|44264.8|44244.8|3
1643035590000|2022-01-24 14:46:30|44267.3|44247.3|44261.4|44241.4|44267.3|44247.3|44258|44238|9
1643035600000|2022-01-24 14:46:40|44263.9|44243.9|44274.8|44254.8|44282.3|44262.3|44263.9|44243.9|4
1643035610000|2022-01-24 14:46:50|44273.9|44253.9|44261.4|44241.4|44275.7|44255.7|44261.4|44241.4|5
1643035620000|2022-01-24 14:47:00|44259.8|44239.8|44271.4|44251.4|44272.3|44252.3|44252.3|44232.3|20
1643035630000|2022-01-24 14:47:10|44272.3|44252.3|44267.3|44247.3|44272.3|44252.3|44247.3|44227.3|31
1643035640000|2022-01-24 14:47:20|44268.2|44248.2|44251.4|44231.4|44268.9|44248.9|44250.5|44230.5|16
1643035650000|2022-01-24 14:47:30|44249.8|44229.8|44267.3|44247.3|44269.8|44249.8|44249.8|44229.8|13
1643035660000|2022-01-24 14:47:40|44266.4|44246.4|44261.4|44241.4|44266.4|44246.4|44257.3|44237.3|5
1643035670000|2022-01-24 14:47:50|44264.8|44244.8|44269.8|44249.8|44272.3|44252.3|44264.8|44244.8|9
1643035680000|2022-01-24 14:48:00|44268|44248|44261.4|44241.4|44268|44248|44261.4|44241.4|5
1643035690000|2022-01-24 14:48:10|44259.8|44239.8|44239.8|44219.8|44259.8|44239.8|44239.8|44219.8|14
1643035700000|2022-01-24 14:48:20|44240.7|44220.7|44242.3|44222.3|44242.3|44222.3|44239.8|44219.8|6
1643035710000|2022-01-24 14:48:30|44244.8|44224.8|44244.8|44224.8|44252.3|44232.3|44244.8|44224.8|6
1643035720000|2022-01-24 14:48:40|44243.9|44223.9|44252.3|44232.3|44254.8|44234.8|44238|44218|9
1643035730000|2022-01-24 14:48:50|44249.8|44229.8|44257.3|44237.3|44257.3|44237.3|44247.3|44227.3|6
1643035740000|2022-01-24 14:49:00|44253.9|44233.9|44260.1|44240.1|44260.1|44240.1|44245.7|44225.7|18
1643035750000|2022-01-24 14:49:10|44261.7|44241.7|44246.7|44226.7|44262.6|44242.6|44246.7|44226.7|5
1643035760000|2022-01-24 14:49:20|44245.7|44225.7|44241.7|44221.7|44245.7|44225.7|44241.7|44221.7|2
1643035770000|2022-01-24 14:49:30|44240.7|44220.7|44239.2|44219.2|44241.7|44221.7|44236.7|44216.7|8
1643035780000|2022-01-24 14:49:40|44240.1|44220.1|44236.7|44216.7|44241.7|44221.7|44236.7|44216.7|6
1643035790000|2022-01-24 14:49:50|44235.7|44215.7|44231.7|44211.7|44236.7|44216.7|44231.7|44211.7|6
1643035800000|2022-01-24 14:50:00|44228.2|44208.2|44226.7|44206.7|44236.7|44216.7|44226.7|44206.7|19
1643035810000|2022-01-24 14:50:10|44224.8|44204.8|44221.7|44201.7|44224.8|44204.8|44217.6|44197.6|14
1643035820000|2022-01-24 14:50:20|44220.7|44200.7|44219.2|44199.2|44221.7|44201.7|44217.6|44197.6|5
1643035830000|2022-01-24 14:50:30|44220.1|44200.1|44220.7|44200.7|44226.7|44206.7|44216.7|44196.7|22
1643035840000|2022-01-24 14:50:40|44219.2|44199.2|44208.2|44188.2|44221.7|44201.7|44205.7|44185.7|31
1643035850000|2022-01-24 14:50:50|44205.7|44185.7|44217.3|44197.3|44221.4|44201.4|44204.8|44184.8|10
1643035860000|2022-01-24 14:51:00|44215.7|44195.7|44217.3|44197.3|44220.7|44200.7|44215.7|44195.7|12
1643035870000|2022-01-24 14:51:10|44216.4|44196.4|44212.3|44192.3|44216.4|44196.4|44209.8|44189.8|6
1643035880000|2022-01-24 14:51:20|44213.9|44193.9|44203|44183|44213.9|44193.9|44203|44183|12
1643035960000|2022-01-24 14:52:40|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|44199.8|44179.8|0
1643035980000|2022-01-24 14:53:00|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|0
1643035990000|2022-01-24 14:53:10|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|0
1643036010000|2022-01-24 14:53:30|44176.2|44156.2|44176.2|44156.2|44176.2|44156.2|44176.2|44156.2|0
1643036020000|2022-01-24 14:53:40|44177.8|44157.8|44177.8|44157.8|44177.8|44157.8|44177.8|44157.8|0
1643036030000|2022-01-24 14:53:50|44176.9|44156.9|44171.4|44151.4|44176.9|44156.9|44170.7|44150.7|361
1643036040000|2022-01-24 14:54:00|44169.8|44149.8|44179.8|44159.8|44180.7|44160.7|44167.3|44147.3|19
1643036050000|2022-01-24 14:54:10|44180.7|44160.7|44209.8|44189.8|44212.3|44192.3|44179.8|44159.8|14
1643036060000|2022-01-24 14:54:20|44208.9|44188.9|44191.4|44171.4|44209.8|44189.8|44191.4|44171.4|7
1643036070000|2022-01-24 14:54:30|44192.3|44172.3|44185.7|44165.7|44192.3|44172.3|44182.3|44162.3|6
1643036080000|2022-01-24 14:54:40|44184.8|44164.8|44157.3|44137.3|44185.7|44165.7|44157.3|44137.3|13
1643036090000|2022-01-24 14:54:50|44155.7|44135.7|44164.8|44144.8|44167.3|44147.3|44154.8|44134.8|14
1643036100000|2022-01-24 14:55:00|44162.3|44142.3|44164.8|44144.8|44169.8|44149.8|44152.3|44132.3|15
1643036110000|2022-01-24 14:55:10|44165.7|44145.7|44176.4|44156.4|44176.4|44156.4|44162.3|44142.3|5
1643036120000|2022-01-24 14:55:20|44175.5|44155.5|44199.8|44179.8|44199.8|44179.8|44167.3|44147.3|18
1643036130000|2022-01-24 14:55:30|44197.3|44177.3|44213.9|44193.9|44214.8|44194.8|44194.8|44174.8|4
1643036140000|2022-01-24 14:55:40|44212.3|44192.3|44212.3|44192.3|44214.8|44194.8|44204.8|44184.8|15
1643036150000|2022-01-24 14:55:50|44214.2|44194.2|44204.8|44184.8|44223|44203|44203.9|44183.9|18
1643036160000|2022-01-24 14:56:00|44205.7|44185.7|44245.7|44225.7|44245.7|44225.7|44205.7|44185.7|21
1643036170000|2022-01-24 14:56:10|44246.7|44226.7|44259.8|44239.8|44274.8|44254.8|44245.7|44225.7|42
1643036180000|2022-01-24 14:56:20|44257.3|44237.3|44245.7|44225.7|44257.3|44237.3|44243.2|44223.2|7
1643036190000|2022-01-24 14:56:30|44246.7|44226.7|44234.8|44214.8|44246.7|44226.7|44234.8|44214.8|8
1643036200000|2022-01-24 14:56:40|44233.9|44213.9|44222.3|44202.3|44233.9|44213.9|44219.8|44199.8|8
1643036210000|2022-01-24 14:56:50|44219.8|44199.8|44221.4|44201.4|44222.3|44202.3|44216.4|44196.4|10
1643036220000|2022-01-24 14:57:00|44218|44198|44204.8|44184.8|44218|44198|44202.3|44182.3|16
1643036230000|2022-01-24 14:57:10|44202.3|44182.3|44194.8|44174.8|44202.3|44182.3|44185.7|44165.7|24
1643036240000|2022-01-24 14:57:20|44192.3|44172.3|44182.3|44162.3|44192.3|44172.3|44181.4|44161.4|14
1643036250000|2022-01-24 14:57:30|44183.2|44163.2|44174.8|44154.8|44188.2|44168.2|44174.8|44154.8|10
1643036260000|2022-01-24 14:57:40|44175.7|44155.7|44170.7|44150.7|44178.2|44158.2|44167.3|44147.3|14
1643036270000|2022-01-24 14:57:50|44169.8|44149.8|44165.7|44145.7|44169.8|44149.8|44164.8|44144.8|5
1643036280000|2022-01-24 14:58:00|44167.3|44147.3|44174.8|44154.8|44174.8|44154.8|44165.7|44145.7|14
1643036290000|2022-01-24 14:58:10|44175.7|44155.7|44161.4|44141.4|44177.3|44157.3|44161.4|44141.4|15
1643036300000|2022-01-24 14:58:20|44162.3|44142.3|44159.8|44139.8|44163.9|44143.9|44157.3|44137.3|14
1643036310000|2022-01-24 14:58:30|44158.2|44138.2|44155.7|44135.7|44163|44143|44154.8|44134.8|10
1643036320000|2022-01-24 14:58:40|44154.8|44134.8|44137.3|44117.3|44154.8|44134.8|44137.3|44117.3|14
1643036330000|2022-01-24 14:58:50|44136.4|44116.4|44132.3|44112.3|44139.8|44119.8|44127.3|44107.3|36
1643036340000|2022-01-24 14:59:00|44131.4|44111.4|44132.3|44112.3|44134.8|44114.8|44127.3|44107.3|9
1643036350000|2022-01-24 14:59:10|44133.2|44113.2|44134.8|44114.8|44136.4|44116.4|44129.8|44109.8|13
1643036360000|2022-01-24 14:59:20|44135.7|44115.7|44138.9|44118.9|44142.3|44122.3|44134.8|44114.8|11
1643036370000|2022-01-24 14:59:30|44137.3|44117.3|44133.9|44113.9|44137.3|44117.3|44125.7|44105.7|14
1643036380000|2022-01-24 14:59:40|44132.3|44112.3|44124.8|44104.8|44133.9|44113.9|44124.8|44104.8|9
1643036390000|2022-01-24 14:59:50|44123.9|44103.9|44106.4|44086.4|44125.5|44105.5|44106.4|44086.4|17
1643036400000|2022-01-24 15:00:00|44108.9|44088.9|44094.8|44074.8|44109.8|44089.8|44088.9|44068.9|32
1643036410000|2022-01-24 15:00:10|44098.2|44078.2|44122.3|44102.3|44122.3|44102.3|44098.2|44078.2|15
1643036420000|2022-01-24 15:00:20|44121.4|44101.4|44115.1|44095.1|44121.4|44101.4|44104.8|44084.8|17
1643036430000|2022-01-24 15:00:30|44117.3|44097.3|44114.8|44094.8|44118.2|44098.2|44110.5|44090.5|9
1643036440000|2022-01-24 15:00:40|44113.9|44093.9|44125.7|44105.7|44127.3|44107.3|44112.3|44092.3|9
1643036450000|2022-01-24 15:00:50|44129.8|44109.8|44106.4|44086.4|44129.8|44109.8|44105.5|44085.5|11
1643036460000|2022-01-24 15:01:00|44105.5|44085.5|44089.8|44069.8|44105.5|44085.5|44088|44068|15
1643036500000|2022-01-24 15:01:40|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|44086.7|44066.7|0
1643036520000|2022-01-24 15:02:00|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|44069.4|44049.4|0
1643036560000|2022-01-24 15:02:40|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|44067.8|44047.8|0
1643036590000|2022-01-24 15:03:10|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|0
1643036620000|2022-01-24 15:03:40|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|44064.6|44044.6|0
1643036640000|2022-01-24 15:04:00|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|44066.2|44046.2|0
1643036650000|2022-01-24 15:04:10|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|44070.9|44050.9|0
1643036660000|2022-01-24 15:04:20|44070.7|44050.7|44064.8|44044.8|44070.7|44050.7|44064.8|44044.8|807
1643036670000|2022-01-24 15:04:30|44068.9|44048.9|44069.8|44049.8|44070.7|44050.7|44065.7|44045.7|9
1643036680000|2022-01-24 15:04:40|44067.3|44047.3|44069.8|44049.8|44069.8|44049.8|44065.7|44045.7|9
1643036690000|2022-01-24 15:04:50|44068.9|44048.9|44064.8|44044.8|44069.8|44049.8|44064.8|44044.8|11
1643036700000|2022-01-24 15:05:00|44069.8|44049.8|44082.3|44062.3|44083.2|44063.2|44064.8|44044.8|17
1643036770000|2022-01-24 15:06:10|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|0
1643036790000|2022-01-24 15:06:30|44087|44067|44087|44067|44087|44067|44087|44067|0
1643036820000|2022-01-24 15:07:00|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|44083.9|44063.9|0
1643036830000|2022-01-24 15:07:10|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|44082.3|44062.3|0
1643036850000|2022-01-24 15:07:30|44083.2|44063.2|44089.8|44069.8|44089.8|44069.8|44083.2|44063.2|308
1643036860000|2022-01-24 15:07:40|44092.3|44072.3|44089.8|44069.8|44095.7|44075.7|44089.8|44069.8|15
1643036870000|2022-01-24 15:07:50|44090.7|44070.7|44106.4|44086.4|44106.4|44086.4|44090.7|44070.7|10
1643036880000|2022-01-24 15:08:00|44104.8|44084.8|44100.7|44080.7|44104.8|44084.8|44094.8|44074.8|6
1643036890000|2022-01-24 15:08:10|44101.7|44081.7|44094.8|44074.8|44104.8|44084.8|44094.8|44074.8|13
1643036900000|2022-01-24 15:08:20|44093.9|44073.9|44089.8|44069.8|44094.8|44074.8|44089.8|44069.8|9
1643036910000|2022-01-24 15:08:30|44088.9|44068.9|44092.3|44072.3|44094.8|44074.8|44085.7|44065.7|12
1643036920000|2022-01-24 15:08:40|44093.2|44073.2|44081.7|44061.7|44104.8|44084.8|44080.7|44060.7|30
1643036930000|2022-01-24 15:08:50|44082.3|44062.3|44084.8|44064.8|44084.8|44064.8|44079.8|44059.8|4
1643036940000|2022-01-24 15:09:00|44083.2|44063.2|44099.8|44079.8|44107.3|44087.3|44080.7|44060.7|24
1643036950000|2022-01-24 15:09:10|44098.9|44078.9|44105.7|44085.7|44106.7|44086.7|44097.3|44077.3|9
1643036960000|2022-01-24 15:09:20|44106.7|44086.7|44107.3|44087.3|44109.8|44089.8|44103.9|44083.9|10
1643036970000|2022-01-24 15:09:30|44104.8|44084.8|44085.7|44065.7|44104.8|44084.8|44084.8|44064.8|16
1643036980000|2022-01-24 15:09:40|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|44087.3|44067.3|0
1643037060000|2022-01-24 15:11:00|44086.4|44066.4|44064.2|44044.2|44086.4|44066.4|44064.2|44044.2|277
1643037070000|2022-01-24 15:11:10|44062.3|44042.3|44062.3|44042.3|44064.2|44044.2|44061.4|44041.4|21
1643037080000|2022-01-24 15:11:20|44060.5|44040.5|44060.5|44040.5|44060.5|44040.5|44058.6|44038.6|17
1643037090000|2022-01-24 15:11:30|44061.4|44041.4|44068.8|44048.8|44069.7|44049.7|44061.4|44041.4|44
1643037100000|2022-01-24 15:11:40|44069.7|44049.7|44068.8|44048.8|44069.7|44049.7|44067.9|44047.9|17
1643037110000|2022-01-24 15:11:50|44069.7|44049.7|44066.9|44046.9|44071.6|44051.6|44066.9|44046.9|13
1643037120000|2022-01-24 15:12:00|44066|44046|44068.8|44048.8|44070.6|44050.6|44066|44046|17
1643037130000|2022-01-24 15:12:10|44069.7|44049.7|44048|44028|44069.7|44049.7|44043|44023|35
1643037140000|2022-01-24 15:12:20|44043|44023|44046.4|44026.4|44046.4|44026.4|44040.5|44020.5|44
1643037150000|2022-01-24 15:12:30|44045.5|44025.5|44046.4|44026.4|44046.4|44026.4|44043.9|44023.9|21
1643037160000|2022-01-24 15:12:40|44044.5|44024.5|44044.8|44024.8|44046.4|44026.4|44043|44023|16
1643037170000|2022-01-24 15:12:50|44046.4|44026.4|44043|44023|44047|44027|44040.5|44020.5|19
1643037180000|2022-01-24 15:13:00|44040.5|44020.5|44043|44023|44043|44023|44039.5|44019.5|13
1643037190000|2022-01-24 15:13:10|44042|44022|44038|44018|44043|44023|44033|44013|28
1643037200000|2022-01-24 15:13:20|44035.5|44015.5|44038|44018|44040.5|44020.5|44033|44013|32
1643037210000|2022-01-24 15:13:30|44037|44017|44039.5|44019.5|44043|44023|44033.9|44013.9|7
1643037220000|2022-01-24 15:13:40|44038.9|44018.9|44038|44018|44047|44027|44038|44018|16
1643037230000|2022-01-24 15:13:50|44038.9|44018.9|44043|44023|44043|44023|44038|44018|12
1643037370000|2022-01-24 15:16:10|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|44069.7|44049.7|0
1643037420000|2022-01-24 15:17:00|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|44074.4|44054.4|0
1643037430000|2022-01-24 15:17:10|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|44079.2|44059.2|0
1643037440000|2022-01-24 15:17:20|44085.5|44065.5|44114.5|44094.5|44115.5|44095.5|44085.5|44065.5|525
1643037450000|2022-01-24 15:17:30|44113|44093|44109.8|44089.8|44113|44093|44106.4|44086.4|10
1643037460000|2022-01-24 15:17:40|44108.9|44088.9|44112.3|44092.3|44112.3|44092.3|44106.4|44086.4|7
1643037470000|2022-01-24 15:17:50|44114.8|44094.8|44110.7|44090.7|44118.2|44098.2|44109.8|44089.8|11
1643037480000|2022-01-24 15:18:00|44109.8|44089.8|44114.8|44094.8|44114.8|44094.8|44105.7|44085.7|13
1643037490000|2022-01-24 15:18:10|44113.2|44093.2|44114.8|44094.8|44115.7|44095.7|44110.7|44090.7|12
1643037500000|2022-01-24 15:18:20|44115.7|44095.7|44109.8|44089.8|44115.7|44095.7|44109.8|44089.8|4
1643037510000|2022-01-24 15:18:30|44107.3|44087.3|44106.7|44086.7|44113.2|44093.2|44105.7|44085.7|6
1643037520000|2022-01-24 15:18:40|44108.2|44088.2|44127.3|44107.3|44127.3|44107.3|44103.2|44083.2|10
1643037530000|2022-01-24 15:18:50|44125.7|44105.7|44121.4|44101.4|44126.4|44106.4|44121.4|44101.4|6
1643037540000|2022-01-24 15:19:00|44122.3|44102.3|44124.8|44104.8|44124.8|44104.8|44121.4|44101.4|8
1643037550000|2022-01-24 15:19:10|44122.3|44102.3|44120.7|44100.7|44123.2|44103.2|44119.8|44099.8|24
1643037560000|2022-01-24 15:19:20|44119.8|44099.8|44109.8|44089.8|44124.8|44104.8|44109.8|44089.8|22
1643037570000|2022-01-24 15:19:30|44107.3|44087.3|44104.8|44084.8|44107.3|44087.3|44099.8|44079.8|5
1643037580000|2022-01-24 15:19:40|44103.9|44083.9|44094.8|44074.8|44103.9|44083.9|44094.8|44074.8|4
1643037590000|2022-01-24 15:19:50|44093.9|44073.9|44084.8|44064.8|44094.8|44074.8|44084.8|44064.8|5
1643037600000|2022-01-24 15:20:00|44083.2|44063.2|44101.4|44081.4|44101.4|44081.4|44083.2|44063.2|9
1643037610000|2022-01-24 15:20:10|44102.3|44082.3|44107.3|44087.3|44108.9|44088.9|44098.9|44078.9|9
1643037620000|2022-01-24 15:20:20|44105.7|44085.7|44104.8|44084.8|44108.2|44088.2|44104.8|44084.8|3
1643037630000|2022-01-24 15:20:30|44099.8|44079.8|44097.3|44077.3|44100.7|44080.7|44097.3|44077.3|5
1643037640000|2022-01-24 15:20:40|44098.9|44078.9|44111.4|44091.4|44111.4|44091.4|44094.8|44074.8|10
1643037650000|2022-01-24 15:20:50|44113.2|44093.2|44113.2|44093.2|44116.4|44096.4|44109.8|44089.8|8
1643037660000|2022-01-24 15:21:00|44114.8|44094.8|44133.2|44113.2|44139.8|44119.8|44114.8|44094.8|31
1643037670000|2022-01-24 15:21:10|44132.3|44112.3|44129.8|44109.8|44144.8|44124.8|44129.8|44109.8|14
1643037680000|2022-01-24 15:21:20|44134.8|44114.8|44142.6|44122.6|44142.6|44122.6|44132.3|44112.3|17
1643037690000|2022-01-24 15:21:30|44145.1|44125.1|44142|44122|44147.6|44127.6|44142|44122|5
1643037730000|2022-01-24 15:22:10|44141.1|44121.1|44141.1|44121.1|44141.1|44121.1|44134.6|44114.6|84
1643037740000|2022-01-24 15:22:20|44139.3|44119.3|44143.9|44123.9|44144.8|44124.8|44139.3|44119.3|15
1643037750000|2022-01-24 15:22:30|44143|44123|44143|44123|44143.9|44123.9|44141.1|44121.1|19
1643037760000|2022-01-24 15:22:40|44142|44122|44141.1|44121.1|44142|44122|44139.3|44119.3|9
1643037770000|2022-01-24 15:22:50|44140.2|44120.2|44141.1|44121.1|44143|44123|44139.3|44119.3|15
1643037780000|2022-01-24 15:23:00|44143|44123|44154.1|44134.1|44154.1|44134.1|44143|44123|34
1643037790000|2022-01-24 15:23:10|44156.9|44136.9|44160.6|44140.6|44161.5|44141.5|44156.9|44136.9|26
1643037800000|2022-01-24 15:23:20|44161.5|44141.5|44163.3|44143.3|44166.1|44146.1|44161.5|44141.5|10
1643037810000|2022-01-24 15:23:30|44162.4|44142.4|44166.1|44146.1|44167|44147|44162.4|44142.4|21
1643037820000|2022-01-24 15:23:40|44165.2|44145.2|44168.9|44148.9|44169.8|44149.8|44165.2|44145.2|20
1643037830000|2022-01-24 15:23:50|44169.8|44149.8|44170.7|44150.7|44172.6|44152.6|44168.9|44148.9|13
1643037840000|2022-01-24 15:24:00|44169.8|44149.8|44168.9|44148.9|44171.7|44151.7|44168.9|44148.9|19
1643037850000|2022-01-24 15:24:10|44169.8|44149.8|44165.2|44145.2|44169.8|44149.8|44164.3|44144.3|14
1643037860000|2022-01-24 15:24:20|44166.1|44146.1|44165.2|44145.2|44167|44147|44162.4|44142.4|12
1643037870000|2022-01-24 15:24:30|||||||||1
1643037890000|2022-01-24 15:24:50|44166.1|44146.1|44166.1|44146.1|44166.1|44146.1|44166.1|44146.1|30
1643037900000|2022-01-24 15:25:00|44165.2|44145.2|44169.8|44149.8|44169.8|44149.8|44165.2|44145.2|12
1643037910000|2022-01-24 15:25:10|||||||||1
1643037920000|2022-01-24 15:25:20|44170.7|44150.7|44168.9|44148.9|44172.6|44152.6|44168|44148|38
1643037930000|2022-01-24 15:25:30|44168|44148|44168|44148|44168.9|44148.9|44166.1|44146.1|3
1643037940000|2022-01-24 15:25:40|44168.9|44148.9|44171.7|44151.7|44173.5|44153.5|44168.9|44148.9|11
1643037970000|2022-01-24 15:26:10|44172.6|44152.6|44170.7|44150.7|44172.6|44152.6|44170.7|44150.7|52
1643037980000|2022-01-24 15:26:20|44169.8|44149.8|44168|44148|44169.8|44149.8|44168|44148|10
1643037990000|2022-01-24 15:26:30|44168.9|44148.9|44168.9|44148.9|44170.7|44150.7|44167|44147|9
1643038000000|2022-01-24 15:26:40|44169.8|44149.8|44172.6|44152.6|44172.6|44152.6|44168.9|44148.9|6
1643038010000|2022-01-24 15:26:50|44173.5|44153.5|44171.7|44151.7|44174.4|44154.4|44170.7|44150.7|13
1643038020000|2022-01-24 15:27:00|44170.7|44150.7|44174.4|44154.4|44174.4|44154.4|44170.7|44150.7|9
1643038030000|2022-01-24 15:27:10|44176.3|44156.3|44170.7|44150.7|44178.2|44158.2|44170.7|44150.7|34
1643038040000|2022-01-24 15:27:20|44171.7|44151.7|44173.5|44153.5|44174.4|44154.4|44170.7|44150.7|11
1643038200000|2022-01-24 15:30:00|44204.1|44184.1|44204.8|44184.8|44207.3|44187.3|44201.7|44181.7|130
1643038210000|2022-01-24 15:30:10|44202.3|44182.3|44191.4|44171.4|44215.7|44195.7|44191.4|44171.4|25
1643038220000|2022-01-24 15:30:20|44189.8|44169.8|44192.3|44172.3|44192.3|44172.3|44184.8|44164.8|6
1643038230000|2022-01-24 15:30:30|44191.4|44171.4|44198|44178|44210.7|44190.7|44179.8|44159.8|25
1643038240000|2022-01-24 15:30:40|44196.4|44176.4|44202.3|44182.3|44204.8|44184.8|44196.4|44176.4|8
1643038250000|2022-01-24 15:30:50|44204.8|44184.8|44207.3|44187.3|44212.3|44192.3|44204.8|44184.8|14
1643038260000|2022-01-24 15:31:00|44204.8|44184.8|44209.8|44189.8|44209.8|44189.8|44194.8|44174.8|13
1643038270000|2022-01-24 15:31:10|44211.7|44191.7|44219.8|44199.8|44219.8|44199.8|44211.7|44191.7|27
1643038280000|2022-01-24 15:31:20|44220.7|44200.7|44247.3|44227.3|44247.3|44227.3|44220.7|44200.7|28
1643038290000|2022-01-24 15:31:30|||||||||1
1643038330000|2022-01-24 15:32:10|44248.9|44228.9|44259.9|44239.9|44259.9|44239.9|44248.9|44228.9|0
1643038350000|2022-01-24 15:32:30|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|44261.5|44241.5|0
1643038400000|2022-01-24 15:33:20|44262.4|44242.4|44288.3|44268.3|44290.2|44270.2|44262.4|44242.4|334
1643038410000|2022-01-24 15:33:30|44289.3|44269.3|44290.2|44270.2|44292|44272|44288.3|44268.3|28
1643038420000|2022-01-24 15:33:40|44291.1|44271.1|44291.1|44271.1|44292|44272|44290.2|44270.2|14
1643038430000|2022-01-24 15:33:50|44290.2|44270.2|44285.6|44265.6|44292|44272|44285.6|44265.6|30
1643038440000|2022-01-24 15:34:00|44284.6|44264.6|44289.3|44269.3|44289.3|44269.3|44280|44260|39
1643038450000|2022-01-24 15:34:10|44288.3|44268.3|44286.5|44266.5|44290.2|44270.2|44285.6|44265.6|10
1643038460000|2022-01-24 15:34:20|44285.6|44265.6|44283.7|44263.7|44286.5|44266.5|44282.8|44262.8|31
1643038470000|2022-01-24 15:34:30|44282.8|44262.8|44284.6|44264.6|44285.6|44265.6|44282.8|44262.8|4
1643038480000|2022-01-24 15:34:40|44283.7|44263.7|44284.6|44264.6|44284.6|44264.6|44283.7|44263.7|2
1643038490000|2022-01-24 15:34:50|44283.7|44263.7|44285.6|44265.6|44285.6|44265.6|44283.7|44263.7|2
1643038650000|2022-01-24 15:37:30|44289.3|44269.3|44297.6|44277.6|44297.6|44277.6|44289.3|44269.3|351
1643038660000|2022-01-24 15:37:40|44298.5|44278.5|44295.7|44275.7|44298.5|44278.5|44293.9|44273.9|17
1643038670000|2022-01-24 15:37:50|44293.9|44273.9|44293.9|44273.9|44294.8|44274.8|44293|44273|10
1643038680000|2022-01-24 15:38:00|44293|44273|44293.9|44273.9|44293.9|44273.9|44292|44272|16
1643038690000|2022-01-24 15:38:10|44294.8|44274.8|44291.1|44271.1|44294.8|44274.8|44290.2|44270.2|22
1643038700000|2022-01-24 15:38:20|44292|44272|44289.3|44269.3|44292|44272|44289.3|44269.3|7
1643038710000|2022-01-24 15:38:30|44288.3|44268.3|44283.7|44263.7|44288.3|44268.3|44282.8|44262.8|11
1643038720000|2022-01-24 15:38:40|44282.8|44262.8|44280.9|44260.9|44284.6|44264.6|44279.1|44259.1|7
1643038730000|2022-01-24 15:38:50|44282.8|44262.8|44284.6|44264.6|44284.6|44264.6|44280.9|44260.9|14
1643038740000|2022-01-24 15:39:00|44285.6|44265.6|44290.2|44270.2|44290.2|44270.2|44285.6|44265.6|11
1643038750000|2022-01-24 15:39:10|44291.1|44271.1|44287.4|44267.4|44291.1|44271.1|44287.4|44267.4|9
1643038760000|2022-01-24 15:39:20|44288.3|44268.3|44290.2|44270.2|44292|44272|44288.3|44268.3|8
1643038770000|2022-01-24 15:39:30|44289.3|44269.3|44292|44272|44293.9|44273.9|44289.3|44269.3|4
1643038780000|2022-01-24 15:39:40|44291.1|44271.1|44293|44273|44293.9|44273.9|44290.2|44270.2|7
1643038790000|2022-01-24 15:39:50|44293.9|44273.9|44293.9|44273.9|44297.6|44277.6|44293|44273|17
1643038800000|2022-01-24 15:40:00|44293|44273|44294.8|44274.8|44294.8|44274.8|44292|44272|13
1643038810000|2022-01-24 15:40:10|44293.9|44273.9|44293.9|44273.9|44295.7|44275.7|44292|44272|11
1643038820000|2022-01-24 15:40:20|44294.8|44274.8|44298.5|44278.5|44298.5|44278.5|44294.8|44274.8|22
1643038830000|2022-01-24 15:40:30|44297.6|44277.6|44295.7|44275.7|44297.6|44277.6|44293|44273|45
1643038840000|2022-01-24 15:40:40|44293.9|44273.9|44293|44273|44294.8|44274.8|44292|44272|31
1643038850000|2022-01-24 15:40:50|44293.9|44273.9|44295.7|44275.7|44296.7|44276.7|44292|44272|9
1643038860000|2022-01-24 15:41:00|44296.7|44276.7|44301.3|44281.3|44303.1|44283.1|44296.7|44276.7|21
1643038870000|2022-01-24 15:41:10|44299.4|44279.4|44301.3|44281.3|44301.3|44281.3|44299.4|44279.4|14
1643038880000|2022-01-24 15:41:20|44300.4|44280.4|44299.4|44279.4|44301.3|44281.3|44297.6|44277.6|6
1643038890000|2022-01-24 15:41:30|44297.6|44277.6|44294.8|44274.8|44297.6|44277.6|44294.8|44274.8|7
1643038900000|2022-01-24 15:41:40|44293.9|44273.9|44295.7|44275.7|44295.7|44275.7|44293.9|44273.9|15
1643038910000|2022-01-24 15:41:50|44294.8|44274.8|44295.7|44275.7|44295.7|44275.7|44293.9|44273.9|7
1643038920000|2022-01-24 15:42:00|44296.7|44276.7|44295.7|44275.7|44296.7|44276.7|44295.7|44275.7|11
1643038930000|2022-01-24 15:42:10|44294.8|44274.8|44293|44273|44295.7|44275.7|44291.1|44271.1|12
1643038940000|2022-01-24 15:42:20|44293.9|44273.9|44294.8|44274.8|44295.7|44275.7|44293|44273|3
1643038950000|2022-01-24 15:42:30|44293.9|44273.9|44293.9|44273.9|44295.7|44275.7|44293|44273|4
1643038960000|2022-01-24 15:42:40|44293|44273|44296.7|44276.7|44296.7|44276.7|44293|44273|8
1643038970000|2022-01-24 15:42:50|44297.6|44277.6|44297.6|44277.6|44298.5|44278.5|44296.7|44276.7|7
1643038980000|2022-01-24 15:43:00|44296.7|44276.7|44306.3|44286.3|44306.3|44286.3|44296.7|44276.7|24
1643038990000|2022-01-24 15:43:10|44352.6|44332.6|44367.2|44347.2|44367.2|44347.2|44352.6|44332.6|22
1643039000000|2022-01-24 15:43:20|44369.1|44349.1|44373.2|44353.2|44374.1|44354.1|44366.3|44346.3|21
1643039010000|2022-01-24 15:43:30|44374.1|44354.1|44381.3|44361.3|44381.3|44361.3|44374.1|44354.1|42
1643039020000|2022-01-24 15:43:40|44380.4|44360.4|44382.2|44362.2|44383.2|44363.2|44380.4|44360.4|29
1643039030000|2022-01-24 15:43:50|44384.1|44364.1|44390.6|44370.6|44390.6|44370.6|44384.1|44364.1|25
1643039040000|2022-01-24 15:44:00|44391.5|44371.5|44389.6|44369.6|44391.5|44371.5|44389.6|44369.6|45
1643039050000|2022-01-24 15:44:10|44388.7|44368.7|44388.7|44368.7|44389.6|44369.6|44387.8|44367.8|17
1643039060000|2022-01-24 15:44:20|44389.6|44369.6|44383.2|44363.2|44389.6|44369.6|44383.2|44363.2|31
1643039070000|2022-01-24 15:44:30|44384.1|44364.1|44380.4|44360.4|44384.1|44364.1|44379.5|44359.5|12
1643039080000|2022-01-24 15:44:40|44379.5|44359.5|44380.4|44360.4|44380.4|44360.4|44379.5|44359.5|2
1643039160000|2022-01-24 15:46:00|44379.5|44359.5|44369.3|44349.3|44379.5|44359.5|44369.3|44349.3|231
1643039170000|2022-01-24 15:46:10|44370.2|44350.2|44373|44353|44374.8|44354.8|44370.2|44350.2|4
1643039180000|2022-01-24 15:46:20|44373.9|44353.9|44367.4|44347.4|44375.8|44355.8|44367.4|44347.4|12
1643039190000|2022-01-24 15:46:30|44366.5|44346.5|44364.6|44344.6|44366.5|44346.5|44363.7|44343.7|19
1643039200000|2022-01-24 15:46:40|44365.6|44345.6|44360.9|44340.9|44365.6|44345.6|44360.9|44340.9|11
1643039210000|2022-01-24 15:46:50|44361.9|44341.9|44355.4|44335.4|44361.9|44341.9|44355.4|44335.4|23
1643039220000|2022-01-24 15:47:00|44354.5|44334.5|44356.3|44336.3|44356.3|44336.3|44349.8|44329.8|44
1643039230000|2022-01-24 15:47:10|44357.2|44337.2|44354.5|44334.5|44357.2|44337.2|44353.5|44333.5|18
1643039240000|2022-01-24 15:47:20|44355.4|44335.4|44353.5|44333.5|44355.4|44335.4|44351.7|44331.7|42
1643039250000|2022-01-24 15:47:30|44352.6|44332.6|44356.3|44336.3|44356.3|44336.3|44352.6|44332.6|23
1643039260000|2022-01-24 15:47:40|44355.4|44335.4|44321.9|44301.9|44355.4|44335.4|44321.9|44301.9|77
1643039270000|2022-01-24 15:47:50|44320.9|44300.9|44301.7|44281.7|44322.8|44302.8|44297.6|44277.6|30
1643039280000|2022-01-24 15:48:00|44296.7|44276.7|44291.7|44271.7|44296.7|44276.7|44289.8|44269.8|39
1643039290000|2022-01-24 15:48:10|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|31
1643039300000|2022-01-24 15:48:20|44285.1|44265.1|44274.2|44254.2|44285.1|44265.1|44274.2|44254.2|14
1643039310000|2022-01-24 15:48:30|44273.3|44253.3|44276|44256|44276|44256|44266.7|44246.7|8
1643039320000|2022-01-24 15:48:40|44277|44257|44269.2|44249.2|44278.5|44258.5|44269.2|44249.2|9
1643039330000|2022-01-24 15:48:50|44264.2|44244.2|44261.7|44241.7|44265.8|44245.8|44258.3|44238.3|12
1643039340000|2022-01-24 15:49:00|44259.2|44239.2|44265.8|44245.8|44265.8|44245.8|44259.2|44239.2|20
1643039350000|2022-01-24 15:49:10|44266.7|44246.7|44260.8|44240.8|44268.3|44248.3|44259.8|44239.8|14
1643039360000|2022-01-24 15:49:20|44262.3|44242.3|44263.3|44243.3|44265.8|44245.8|44260.8|44240.8|3
1643039370000|2022-01-24 15:49:30|44264.2|44244.2|44263.3|44243.3|44265.8|44245.8|44262.3|44242.3|9
1643039380000|2022-01-24 15:49:40|44262.3|44242.3|44276.4|44256.4|44280.1|44260.1|44262.3|44242.3|11
1643039390000|2022-01-24 15:49:50|44277.3|44257.3|44273.9|44253.9|44277.3|44257.3|44273|44253|10
1643039400000|2022-01-24 15:50:00|44269.8|44249.8|44273.3|44253.3|44273.3|44253.3|44265.8|44245.8|13
1643039410000|2022-01-24 15:50:10|44272.3|44252.3|44284.8|44264.8|44285.8|44265.8|44263.3|44243.3|20
1643039420000|2022-01-24 15:50:20|44285.8|44265.8|44300.1|44280.1|44300.8|44280.8|44283.3|44263.3|12
1643039560000|2022-01-24 15:52:40|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|44298.5|44278.5|0
1643039580000|2022-01-24 15:53:00|44297.6|44277.6|44300.4|44280.4|44300.4|44280.4|44297.6|44277.6|191
1643039590000|2022-01-24 15:53:10|44298.5|44278.5|44300.4|44280.4|44301.3|44281.3|44298.5|44278.5|8
1643039600000|2022-01-24 15:53:20|44299.5|44279.5|44300.4|44280.4|44302.2|44282.2|44298.5|44278.5|4
1643039610000|2022-01-24 15:53:30|44299.5|44279.5|44298.5|44278.5|44299.5|44279.5|44296.7|44276.7|12
1643039620000|2022-01-24 15:53:40|44297.6|44277.6|44297.6|44277.6|44298.5|44278.5|44296.7|44276.7|10
1643039630000|2022-01-24 15:53:50|44299.5|44279.5|44301.3|44281.3|44301.3|44281.3|44297.6|44277.6|15
1643039640000|2022-01-24 15:54:00|44300.4|44280.4|44299.5|44279.5|44300.4|44280.4|44299.5|44279.5|15
1643039650000|2022-01-24 15:54:10|44300.4|44280.4|44301.3|44281.3|44301.3|44281.3|44298.5|44278.5|4
1643039660000|2022-01-24 15:54:20|44299.5|44279.5|44300.4|44280.4|44300.4|44280.4|44298.5|44278.5|1
1643039670000|2022-01-24 15:54:30|44299.5|44279.5|44304.1|44284.1|44304.1|44284.1|44298.5|44278.5|9
1643039680000|2022-01-24 15:54:40|44303.2|44283.2|44305.9|44285.9|44305.9|44285.9|44302.2|44282.2|12
1643039690000|2022-01-24 15:54:50|44306.9|44286.9|44312.4|44292.4|44315.2|44295.2|44306.9|44286.9|20
1643039700000|2022-01-24 15:55:00|44311.5|44291.5|44305.9|44285.9|44312.4|44292.4|44305.9|44285.9|34
1643039710000|2022-01-24 15:55:10|44305|44285|44301.3|44281.3|44305|44285|44300.4|44280.4|3
1643039720000|2022-01-24 15:55:20|44300.4|44280.4|44294.8|44274.8|44300.4|44280.4|44293.9|44273.9|12
1643039730000|2022-01-24 15:55:30|44295.8|44275.8|44303.2|44283.2|44303.2|44283.2|44295.8|44275.8|10
1643039740000|2022-01-24 15:55:40|44302.2|44282.2|44305.1|44285.1|44305.1|44285.1|44300.4|44280.4|7
1643039750000|2022-01-24 15:55:50|44303.3|44283.3|44289.8|44269.8|44303.3|44283.3|44289.8|44269.8|10
1643039760000|2022-01-24 15:56:00|44291.7|44271.7|44289.8|44269.8|44299.8|44279.8|44289.8|44269.8|12
1643039770000|2022-01-24 15:56:10|44284.8|44264.8|44279.8|44259.8|44284.8|44264.8|44277.3|44257.3|21
1643039780000|2022-01-24 15:56:20|44280.8|44260.8|44284.8|44264.8|44285.8|44265.8|44279.8|44259.8|3
1643039790000|2022-01-24 15:56:30|44285.8|44265.8|44283.9|44263.9|44292.3|44272.3|44282.3|44262.3|2
1643039800000|2022-01-24 15:56:40|44282.3|44262.3|44284.8|44264.8|44284.8|44264.8|44279.8|44259.8|1
1643039810000|2022-01-24 15:56:50|44280.8|44260.8|44284.8|44264.8|44286.4|44266.4|44280.8|44260.8|23
1643039820000|2022-01-24 15:57:00|44283.9|44263.9|44274.2|44254.2|44283.9|44263.9|44270.8|44250.8|12
1643039830000|2022-01-24 15:57:10|44275.1|44255.1|44284.8|44264.8|44285.8|44265.8|44273.3|44253.3|12
1643039840000|2022-01-24 15:57:20|44283.3|44263.3|44295.8|44275.8|44295.8|44275.8|44283.3|44263.3|7
1643039850000|2022-01-24 15:57:30|44296.7|44276.7|44297.3|44277.3|44301.7|44281.7|44296.4|44276.4|4
1643039860000|2022-01-24 15:57:40|44294.8|44274.8|44291.4|44271.4|44298.3|44278.3|44291.4|44271.4|8
1643039870000|2022-01-24 15:57:50|44292.3|44272.3|44280.8|44260.8|44292.3|44272.3|44280.8|44260.8|4
1643039880000|2022-01-24 15:58:00|44283.3|44263.3|44290.8|44270.8|44290.8|44270.8|44279.2|44259.2|5
1643039890000|2022-01-24 15:58:10|44291.7|44271.7|44283.3|44263.3|44291.7|44271.7|44280.8|44260.8|6
1643039900000|2022-01-24 15:58:20|44282.3|44262.3|44282.3|44262.3|44285.8|44265.8|44280.8|44260.8|3
1643039910000|2022-01-24 15:58:30|44278.3|44258.3|44280.8|44260.8|44280.8|44260.8|44275.8|44255.8|6
1643039920000|2022-01-24 15:58:40|44279.8|44259.8|44269.8|44249.8|44283.3|44263.3|44269.8|44249.8|11
1643039930000|2022-01-24 15:58:50|44268.9|44248.9|44258.3|44238.3|44268.9|44248.9|44255.8|44235.8|11
1643039940000|2022-01-24 15:59:00|44255.8|44235.8|44258.3|44238.3|44258.3|44238.3|44255.8|44235.8|7
1643039950000|2022-01-24 15:59:10|44257.3|44237.3|44260.8|44240.8|44264.2|44244.2|44255.8|44235.8|15
1643039960000|2022-01-24 15:59:20|44261.7|44241.7|44254.8|44234.8|44261.7|44241.7|44253.9|44233.9|8
1643039970000|2022-01-24 15:59:30|44253.9|44233.9|44247.3|44227.3|44254.8|44234.8|44245.8|44225.8|12
1643039980000|2022-01-24 15:59:40|44248.3|44228.3|44245.8|44225.8|44252.3|44232.3|44245.8|44225.8|8
1643039990000|2022-01-24 15:59:50|44243.3|44223.3|44248.3|44228.3|44248.3|44228.3|44243.3|44223.3|4
1643040000000|2022-01-24 16:00:00|44253.3|44233.3|44245.8|44225.8|44260.8|44240.8|44245.8|44225.8|18
1643040010000|2022-01-24 16:00:10|44248.3|44228.3|44250.8|44230.8|44255.8|44235.8|44248.3|44228.3|8
1643040020000|2022-01-24 16:00:20|44252.3|44232.3|44238.3|44218.3|44253.3|44233.3|44237.3|44217.3|7
1643040030000|2022-01-24 16:00:30|44239.2|44219.2|44263.3|44243.3|44263.3|44243.3|44238.3|44218.3|25
1643040040000|2022-01-24 16:00:40|44264.2|44244.2|44263.3|44243.3|44264.2|44244.2|44263.3|44243.3|6
1643040050000|2022-01-24 16:00:50|44261.7|44241.7|44258.3|44238.3|44261.7|44241.7|44254.2|44234.2|12
1643040060000|2022-01-24 16:01:00|44257.3|44237.3|44253.3|44233.3|44257.3|44237.3|44249.8|44229.8|10
1643040070000|2022-01-24 16:01:10|44255.8|44235.8|44253.3|44233.3|44260.8|44240.8|44253.3|44233.3|14
1643040080000|2022-01-24 16:01:20|44255.8|44235.8|44253.3|44233.3|44258.3|44238.3|44253.3|44233.3|8
1643040090000|2022-01-24 16:01:30|44252.3|44232.3|44253.3|44233.3|44253.3|44233.3|44249.2|44229.2|4
1643040100000|2022-01-24 16:01:40|44252.3|44232.3|44253.3|44233.3|44253.3|44233.3|44250.8|44230.8|6
1643040110000|2022-01-24 16:01:50|44255.8|44235.8|44264.2|44244.2|44264.2|44244.2|44253.3|44233.3|11
1643040120000|2022-01-24 16:02:00|44261.7|44241.7|44284.8|44264.8|44284.8|44264.8|44260.8|44240.8|38
1643040130000|2022-01-24 16:02:10|44288.3|44268.3|44283|44263|44292.3|44272.3|44283|44263|24
1643040140000|2022-01-24 16:02:20|44281.4|44261.4|44268.9|44248.9|44281.4|44261.4|44268.9|44248.9|12
1643040150000|2022-01-24 16:02:30|44269.8|44249.8|44273.3|44253.3|44274.2|44254.2|44266.4|44246.4|8
1643040160000|2022-01-24 16:02:40|44274.2|44254.2|44273.3|44253.3|44275.8|44255.8|44273.3|44253.3|3
1643040170000|2022-01-24 16:02:50|44272.3|44252.3|44264.8|44244.8|44272.3|44252.3|44264.8|44244.8|10
1643040180000|2022-01-24 16:03:00|44269.8|44249.8|44291.7|44271.7|44293.3|44273.3|44269.8|44249.8|28
1643040190000|2022-01-24 16:03:10|44289.2|44269.2|44288.3|44268.3|44290.1|44270.1|44281.7|44261.7|10
1643040200000|2022-01-24 16:03:20|44286.7|44266.7|44284.2|44264.2|44286.7|44266.7|44278.3|44258.3|5
1643040210000|2022-01-24 16:03:30|44283.3|44263.3|44269.2|44249.2|44283.3|44263.3|44269.2|44249.2|6
1643040220000|2022-01-24 16:03:40|44264.2|44244.2|44251.7|44231.7|44264.2|44244.2|44251.7|44231.7|10
1643040230000|2022-01-24 16:03:50|44256.7|44236.7|44261.7|44241.7|44261.7|44241.7|44256.7|44236.7|7
1643040240000|2022-01-24 16:04:00|44262.6|44242.6|44269.2|44249.2|44270.8|44250.8|44262.6|44242.6|12
1643040250000|2022-01-24 16:04:10|44266.7|44246.7|44270.8|44250.8|44271.7|44251.7|44266.7|44246.7|2
1643040260000|2022-01-24 16:04:20|44269.2|44249.2|44276.7|44256.7|44276.7|44256.7|44266.7|44246.7|8
1643040270000|2022-01-24 16:04:30|44279.2|44259.2|44271.7|44251.7|44279.2|44259.2|44271.7|44251.7|2
1643040280000|2022-01-24 16:04:40|44269.2|44249.2|44261.7|44241.7|44271.7|44251.7|44260.1|44240.1|8
1643040290000|2022-01-24 16:04:50|44260.1|44240.1|44262.6|44242.6|44264.2|44244.2|44257.6|44237.6|6
1643040300000|2022-01-24 16:05:00|44264.2|44244.2|44241.7|44221.7|44264.2|44244.2|44241.7|44221.7|14
1643040310000|2022-01-24 16:05:10|44240.1|44220.1|44239.2|44219.2|44240.1|44220.1|44231.4|44211.4|13
1643040320000|2022-01-24 16:05:20|44240.1|44220.1|44236.7|44216.7|44241.7|44221.7|44236.7|44216.7|6
1643040330000|2022-01-24 16:05:30|44237.6|44217.6|44236.7|44216.7|44241.7|44221.7|44236.7|44216.7|11
1643040340000|2022-01-24 16:05:40|44237.6|44217.6|44236.7|44216.7|44239.2|44219.2|44234.2|44214.2|10
1643040350000|2022-01-24 16:05:50|44235.1|44215.1|44230.8|44210.8|44236.7|44216.7|44230.8|44210.8|11
1643040360000|2022-01-24 16:06:00|44231.7|44211.7|44226.7|44206.7|44231.7|44211.7|44226.7|44206.7|12
1643040370000|2022-01-24 16:06:10|44225.8|44205.8|44220.8|44200.8|44226.7|44206.7|44216.7|44196.7|17
1643040380000|2022-01-24 16:06:20|44221.7|44201.7|44219.2|44199.2|44221.7|44201.7|44214.2|44194.2|11
1643040390000|2022-01-24 16:06:30|44221|44201|44233.3|44213.3|44240.8|44220.8|44221|44201|13
1643040400000|2022-01-24 16:06:40|44230.8|44210.8|44229.8|44209.8|44245.8|44225.8|44229.2|44209.2|39
1643040410000|2022-01-24 16:06:50|44228.9|44208.9|44224.8|44204.8|44229.8|44209.8|44224.8|44204.8|11
1643040420000|2022-01-24 16:07:00|44227.3|44207.3|44224.8|44204.8|44229.8|44209.8|44224.8|44204.8|15
1643040430000|2022-01-24 16:07:10|44223.9|44203.9|44219.8|44199.8|44224.8|44204.8|44218.3|44198.3|22
1643040440000|2022-01-24 16:07:20|44218.9|44198.9|44218.9|44198.9|44219.8|44199.8|44213.3|44193.3|15
1643040450000|2022-01-24 16:07:30|44217.3|44197.3|44212.3|44192.3|44217.3|44197.3|44207.3|44187.3|5
1643040460000|2022-01-24 16:07:40|44211.4|44191.4|44214.8|44194.8|44214.8|44194.8|44209.8|44189.8|8
1643040470000|2022-01-24 16:07:50|44211.4|44191.4|44223.3|44203.3|44224.8|44204.8|44209.8|44189.8|9
1643040480000|2022-01-24 16:08:00|44224.8|44204.8|44223.9|44203.9|44224.8|44204.8|44219.8|44199.8|1
1643040490000|2022-01-24 16:08:10|44224.8|44204.8|44224.8|44204.8|44232.3|44212.3|44224.8|44204.8|11
1643040500000|2022-01-24 16:08:20|44227.3|44207.3|44234.8|44214.8|44237.3|44217.3|44224.8|44204.8|7
1643040510000|2022-01-24 16:08:30|44238.9|44218.9|44239.8|44219.8|44239.8|44219.8|44234.8|44214.8|11
1643040520000|2022-01-24 16:08:40|44240.8|44220.8|44244.8|44224.8|44246.4|44226.4|44240.8|44220.8|8
1643040530000|2022-01-24 16:08:50|44246.4|44226.4|44265.8|44245.8|44274.8|44254.8|44246.4|44226.4|22
1643040540000|2022-01-24 16:09:00|44266.7|44246.7|44263.3|44243.3|44268.3|44248.3|44263.3|44243.3|10
1643040550000|2022-01-24 16:09:10|44265.8|44245.8|44263.3|44243.3|44265.8|44245.8|44258.3|44238.3|9
1643040560000|2022-01-24 16:09:20|44262.3|44242.3|44254.2|44234.2|44262.3|44242.3|44253.3|44233.3|11
1643040570000|2022-01-24 16:09:30|44255.8|44235.8|44248.3|44228.3|44255.8|44235.8|44248.3|44228.3|2
1643040580000|2022-01-24 16:09:40|44249.2|44229.2|44245.8|44225.8|44253.3|44233.3|44244.2|44224.2|9
1643040590000|2022-01-24 16:09:50|44244.2|44224.2|44245.8|44225.8|44245.8|44225.8|44242.3|44222.3|5
1643040600000|2022-01-24 16:10:00|44244.2|44224.2|44261.4|44241.4|44263.9|44243.9|44243.3|44223.3|27
1643040610000|2022-01-24 16:10:10|44260.8|44240.8|44255.8|44235.8|44263.3|44243.3|44255.8|44235.8|4
1643040620000|2022-01-24 16:10:20|44253.3|44233.3|44255.8|44235.8|44255.8|44235.8|44250.8|44230.8|8
1643040630000|2022-01-24 16:10:30|44254.8|44234.8|44244.8|44224.8|44258.3|44238.3|44244.8|44224.8|4
1643040640000|2022-01-24 16:10:40|44242.3|44222.3|44238.3|44218.3|44243.3|44223.3|44238.3|44218.3|7
1643040650000|2022-01-24 16:10:50|44237.3|44217.3|44223.3|44203.3|44238.3|44218.3|44220.8|44200.8|4
1643040660000|2022-01-24 16:11:00|44224.2|44204.2|44235.8|44215.8|44238.3|44218.3|44224.2|44204.2|14
1643040670000|2022-01-24 16:11:10|44234.8|44214.8|44236.7|44216.7|44238.3|44218.3|44234.2|44214.2|0
1643040680000|2022-01-24 16:11:20|44238.3|44218.3|44241.7|44221.7|44241.7|44221.7|44235.8|44215.8|8
1643040690000|2022-01-24 16:11:30|44238.3|44218.3|44238.3|44218.3|44243.3|44223.3|44238.3|44218.3|9
1643040700000|2022-01-24 16:11:40|44235.8|44215.8|44230.8|44210.8|44238.3|44218.3|44230.8|44210.8|7
1643040710000|2022-01-24 16:11:50|44231.7|44211.7|44238.3|44218.3|44238.3|44218.3|44230.8|44210.8|6
1643040720000|2022-01-24 16:12:00|44235.1|44215.1|44228.3|44208.3|44235.1|44215.1|44228.3|44208.3|11
1643040730000|2022-01-24 16:12:10|44226.7|44206.7|44227.3|44207.3|44228.3|44208.3|44224.2|44204.2|18
1643040740000|2022-01-24 16:12:20|44224.8|44204.8|44228.3|44208.3|44229.8|44209.8|44224.8|44204.8|4
1643040750000|2022-01-24 16:12:30|44230.8|44210.8|44218.3|44198.3|44230.8|44210.8|44215.8|44195.8|5
1643040760000|2022-01-24 16:12:40|44223.3|44203.3|44228.3|44208.3|44233.3|44213.3|44223.3|44203.3|9
1643040770000|2022-01-24 16:12:50|44227.3|44207.3|44223.3|44203.3|44228.3|44208.3|44223.3|44203.3|10
1643040780000|2022-01-24 16:13:00|44224.2|44204.2|44220.1|44200.1|44227.3|44207.3|44215.8|44195.8|6
1643040790000|2022-01-24 16:13:10|44222.6|44202.6|44220.8|44200.8|44224.2|44204.2|44220.8|44200.8|2
1643040800000|2022-01-24 16:13:20|44218.3|44198.3|44209.8|44189.8|44218.3|44198.3|44207.3|44187.3|8
1643040810000|2022-01-24 16:13:30|44207.3|44187.3|44204.8|44184.8|44209.8|44189.8|44204.8|44184.8|6
1643040820000|2022-01-24 16:13:40|44203.9|44183.9|44209.8|44189.8|44209.8|44189.8|44197.3|44177.3|6
1643040830000|2022-01-24 16:13:50|44208.9|44188.9|44204.8|44184.8|44209.8|44189.8|44204.8|44184.8|4
1643040840000|2022-01-24 16:14:00|44203.3|44183.3|44209.8|44189.8|44209.8|44189.8|44200.8|44180.8|15
1643040850000|2022-01-24 16:14:10|44207.3|44187.3|44209.8|44189.8|44209.8|44189.8|44204.8|44184.8|8
1643040860000|2022-01-24 16:14:20|44207.3|44187.3|44199.8|44179.8|44207.3|44187.3|44199.8|44179.8|9
1643040870000|2022-01-24 16:14:30|44194.8|44174.8|44202.3|44182.3|44204.8|44184.8|44193.3|44173.3|10
1643040880000|2022-01-24 16:14:40|44199.8|44179.8|44194.8|44174.8|44200.8|44180.8|44193.3|44173.3|14
1643040890000|2022-01-24 16:14:50|44195.8|44175.8|44194.8|44174.8|44197.3|44177.3|44192.3|44172.3|3
1643040900000|2022-01-24 16:15:00|44196.4|44176.4|44193.3|44173.3|44199.8|44179.8|44193.3|44173.3|17
1643040910000|2022-01-24 16:15:10|44192.3|44172.3|44199.8|44179.8|44199.8|44179.8|44189.8|44169.8|15
1643040920000|2022-01-24 16:15:20|44198.9|44178.9|44196.4|44176.4|44198.9|44178.9|44194.8|44174.8|9
1643040930000|2022-01-24 16:15:30|44194.8|44174.8|44194.8|44174.8|44197.3|44177.3|44194.8|44174.8|5
1643040940000|2022-01-24 16:15:40|44195.8|44175.8|44193.9|44173.9|44197.3|44177.3|44193.9|44173.9|4
1643040950000|2022-01-24 16:15:50|44191.4|44171.4|44198.3|44178.3|44198.9|44178.9|44191.4|44171.4|5
1643040960000|2022-01-24 16:16:00|44199.8|44179.8|44206.4|44186.4|44208.3|44188.3|44197.3|44177.3|7
1643040970000|2022-01-24 16:16:10|44201.4|44181.4|44191.4|44171.4|44201.4|44181.4|44190.5|44170.5|15
1643040980000|2022-01-24 16:16:20|44193.3|44173.3|44194.8|44174.8|44194.8|44174.8|44192.3|44172.3|7
1643040990000|2022-01-24 16:16:30|44193.9|44173.9|44179.8|44159.8|44193.9|44173.9|44177.3|44157.3|5
1643041000000|2022-01-24 16:16:40|44180.8|44160.8|44174.8|44154.8|44185.8|44165.8|44174.8|44154.8|41
1643041010000|2022-01-24 16:16:50|44173.9|44153.9|44176.4|44156.4|44176.4|44156.4|44173.9|44153.9|39
1643041020000|2022-01-24 16:17:00|||||||||21
1643041030000|2022-01-24 16:17:10|44171.4|44151.4|44171.4|44151.4|44173.9|44153.9|44170.8|44150.8|23
1643041040000|2022-01-24 16:17:20|44169.8|44149.8|44159.8|44139.8|44169.8|44149.8|44154.8|44134.8|25
1643041050000|2022-01-24 16:17:30|44156.4|44136.4|44154.8|44134.8|44159.8|44139.8|44154.8|44134.8|10
1643041060000|2022-01-24 16:17:40|44153.9|44133.9|44149.8|44129.8|44154.8|44134.8|44149.8|44129.8|4
1643041070000|2022-01-24 16:17:50|44148.9|44128.9|44153.3|44133.3|44154.8|44134.8|44144.8|44124.8|17
1643041080000|2022-01-24 16:18:00|44152.3|44132.3|44159.8|44139.8|44159.8|44139.8|44149.8|44129.8|7
1643041090000|2022-01-24 16:18:10|44158.9|44138.9|44159.8|44139.8|44162.3|44142.3|44154.8|44134.8|7
1643041100000|2022-01-24 16:18:20|44157.3|44137.3|44156.4|44136.4|44162.3|44142.3|44156.4|44136.4|15
1643041110000|2022-01-24 16:18:30|44153.9|44133.9|44139.8|44119.8|44153.9|44133.9|44139.8|44119.8|12
1643041120000|2022-01-24 16:18:40|44138.9|44118.9|44129.8|44109.8|44138.9|44118.9|44129.8|44109.8|17
1643041130000|2022-01-24 16:18:50|44132.3|44112.3|44148.9|44128.9|44148.9|44128.9|44132.3|44112.3|10
1643041140000|2022-01-24 16:19:00|44147.3|44127.3|44151.4|44131.4|44152.3|44132.3|44144.8|44124.8|8
1643041150000|2022-01-24 16:19:10|44149.8|44129.8|44153.9|44133.9|44154.8|44134.8|44149.8|44129.8|4
1643041160000|2022-01-24 16:19:20|44152.3|44132.3|44149.8|44129.8|44153.9|44133.9|44147.3|44127.3|5
1643041170000|2022-01-24 16:19:30|44146.7|44126.7|44139.8|44119.8|44146.7|44126.7|44139.8|44119.8|7
1643041180000|2022-01-24 16:19:40|44142.3|44122.3|44147.3|44127.3|44147.3|44127.3|44140.8|44120.8|4
1643041190000|2022-01-24 16:19:50|44146.4|44126.4|44147.3|44127.3|44149.8|44129.8|44144.8|44124.8|6
1643041200000|2022-01-24 16:20:00|44144.8|44124.8|44144.8|44124.8|44147.3|44127.3|44143.3|44123.3|9
1643041210000|2022-01-24 16:20:10|44142.3|44122.3|44147.3|44127.3|44147.3|44127.3|44139.8|44119.8|9
1643041220000|2022-01-24 16:20:20|44144.8|44124.8|44146.4|44126.4|44147.3|44127.3|44144.8|44124.8|2
1643041230000|2022-01-24 16:20:30|44145.8|44125.8|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|6
1643041240000|2022-01-24 16:20:40|44152.6|44132.6|44164.8|44144.8|44164.8|44144.8|44152.6|44132.6|20
1643041250000|2022-01-24 16:20:50|44167.3|44147.3|44169.8|44149.8|44174.8|44154.8|44167.3|44147.3|14
1643041260000|2022-01-24 16:21:00|44168.9|44148.9|44158.9|44138.9|44168.9|44148.9|44157.3|44137.3|12
1643041270000|2022-01-24 16:21:10|44157.3|44137.3|44160.8|44140.8|44160.8|44140.8|44154.8|44134.8|6
1643041280000|2022-01-24 16:21:20|44161.7|44141.7|44163.9|44143.9|44165.8|44145.8|44159.8|44139.8|13
1643041290000|2022-01-24 16:21:30|44162.3|44142.3|44169.8|44149.8|44169.8|44149.8|44159.8|44139.8|4
1643041300000|2022-01-24 16:21:40|44167.3|44147.3|44174.8|44154.8|44174.8|44154.8|44167.3|44147.3|4
1643041310000|2022-01-24 16:21:50|44173.9|44153.9|44165.8|44145.8|44173.9|44153.9|44164.8|44144.8|10
1643041320000|2022-01-24 16:22:00|44164.8|44144.8|44159.8|44139.8|44164.8|44144.8|44154.8|44134.8|7
1643041330000|2022-01-24 16:22:10|44160.8|44140.8|44169.8|44149.8|44169.8|44149.8|44160.8|44140.8|11
1643041340000|2022-01-24 16:22:20|44170.8|44150.8|44173.9|44153.9|44173.9|44153.9|44170.8|44150.8|4
1643041350000|2022-01-24 16:22:30|44174.8|44154.8|44184.8|44164.8|44184.8|44164.8|44174.8|44154.8|9
1643041360000|2022-01-24 16:22:40|44182.3|44162.3|44184.8|44164.8|44184.8|44164.8|44182.3|44162.3|8
1643041370000|2022-01-24 16:22:50|44179.8|44159.8|44171.4|44151.4|44179.8|44159.8|44171.4|44151.4|6
1643041380000|2022-01-24 16:23:00|44172.3|44152.3|44159.8|44139.8|44172.3|44152.3|44154.8|44134.8|14
1643041390000|2022-01-24 16:23:10|44160.8|44140.8|44148.9|44128.9|44162.3|44142.3|44148.3|44128.3|10
1643041400000|2022-01-24 16:23:20|44147.3|44127.3|44144.8|44124.8|44147.3|44127.3|44139.8|44119.8|9
1643041410000|2022-01-24 16:23:30|44145.8|44125.8|44150.8|44130.8|44154.8|44134.8|44145.8|44125.8|6
1643041420000|2022-01-24 16:23:40|44152.3|44132.3|44145.8|44125.8|44154.8|44134.8|44144.8|44124.8|5
1643041430000|2022-01-24 16:23:50|44144.8|44124.8|44147.3|44127.3|44149.8|44129.8|44144.8|44124.8|5
1643041440000|2022-01-24 16:24:00|44148.3|44128.3|44154.8|44134.8|44154.8|44134.8|44144.8|44124.8|8
1643041450000|2022-01-24 16:24:10|44156.7|44136.7|44149.8|44129.8|44158.9|44138.9|44144.8|44124.8|15
1643041460000|2022-01-24 16:24:20|44148.9|44128.9|44149.8|44129.8|44150.8|44130.8|44144.8|44124.8|9
1643041470000|2022-01-24 16:24:30|44148.9|44128.9|44144.8|44124.8|44148.9|44128.9|44140.8|44120.8|6
1643041480000|2022-01-24 16:24:40|44145.8|44125.8|44147.3|44127.3|44149.8|44129.8|44145.8|44125.8|1
1643041490000|2022-01-24 16:24:50|44144.8|44124.8|44148.3|44128.3|44148.3|44128.3|44144.8|44124.8|8
1643041500000|2022-01-24 16:25:00|44145.8|44125.8|44144.8|44124.8|44145.8|44125.8|44139.8|44119.8|7
1643041510000|2022-01-24 16:25:10|44142.3|44122.3|44142.3|44122.3|44144.8|44124.8|44139.8|44119.8|10
1643041520000|2022-01-24 16:25:20|44139.8|44119.8|44129.8|44109.8|44142.3|44122.3|44129.8|44109.8|6
1643041530000|2022-01-24 16:25:30|44132.3|44112.3|44132.3|44112.3|44134.8|44114.8|44129.8|44109.8|4
1643041540000|2022-01-24 16:25:40|44137.3|44117.3|44144.8|44124.8|44147.3|44127.3|44135.8|44115.8|15
1643041550000|2022-01-24 16:25:50|44142.3|44122.3|44144.8|44124.8|44149.8|44129.8|44142.3|44122.3|1
1643041560000|2022-01-24 16:26:00|44143.3|44123.3|44146.4|44126.4|44146.4|44126.4|44142.3|44122.3|3
1643041570000|2022-01-24 16:26:10|44147.3|44127.3|44147.3|44127.3|44149.8|44129.8|44144.8|44124.8|2
1643041580000|2022-01-24 16:26:20|44149.8|44129.8|44147.3|44127.3|44149.8|44129.8|44144.8|44124.8|2
1643041590000|2022-01-24 16:26:30|44144.8|44124.8|44143.3|44123.3|44144.8|44124.8|44142.3|44122.3|3
1643041600000|2022-01-24 16:26:40|44142.3|44122.3|44153.3|44133.3|44153.3|44133.3|44142.3|44122.3|3
1643041610000|2022-01-24 16:26:50|44154.8|44134.8|44159.8|44139.8|44162.3|44142.3|44154.8|44134.8|14
1643041620000|2022-01-24 16:27:00|44158.9|44138.9|44149.8|44129.8|44158.9|44138.9|44144.8|44124.8|11
1643041630000|2022-01-24 16:27:10|44150.8|44130.8|44156.4|44136.4|44162.3|44142.3|44150.8|44130.8|21
1643041640000|2022-01-24 16:27:20|44155.5|44135.5|44154.8|44134.8|44155.5|44135.5|44152.3|44132.3|4
1643041650000|2022-01-24 16:27:30|44149.8|44129.8|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|6
1643041660000|2022-01-24 16:27:40|44144.8|44124.8|44149.8|44129.8|44152.3|44132.3|44144.8|44124.8|6
1643041670000|2022-01-24 16:27:50|44150.8|44130.8|44152.3|44132.3|44156.4|44136.4|44149.8|44129.8|4
1643041680000|2022-01-24 16:28:00|44153.3|44133.3|44183.9|44163.9|44183.9|44163.9|44152.3|44132.3|27
1643041690000|2022-01-24 16:28:10|44179.8|44159.8|44182.3|44162.3|44184.8|44164.8|44179.8|44159.8|7
1643041700000|2022-01-24 16:28:20|44184.8|44164.8|44180.8|44160.8|44184.8|44164.8|44179.8|44159.8|18
1643041710000|2022-01-24 16:28:30|44187.3|44167.3|44192.3|44172.3|44192.3|44172.3|44187.3|44167.3|13
1643041720000|2022-01-24 16:28:40|44188.3|44168.3|44179.8|44159.8|44189.8|44169.8|44179.8|44159.8|8
1643041730000|2022-01-24 16:28:50|44181.7|44161.7|44185.8|44165.8|44186.7|44166.7|44180.8|44160.8|8
1643041740000|2022-01-24 16:29:00|44184.8|44164.8|44184.8|44164.8|44189.8|44169.8|44184.8|44164.8|18
1643041750000|2022-01-24 16:29:10|44183.9|44163.9|44182.3|44162.3|44184.8|44164.8|44179.8|44159.8|3
1643041760000|2022-01-24 16:29:20|44179.8|44159.8|44174.8|44154.8|44184.8|44164.8|44173.3|44153.3|14
1643041770000|2022-01-24 16:29:30|44173.3|44153.3|44178.3|44158.3|44178.3|44158.3|44165.8|44145.8|22
1643041780000|2022-01-24 16:29:40|44180.1|44160.1|44184.8|44164.8|44187.3|44167.3|44180.1|44160.1|11
1643041790000|2022-01-24 16:29:50|44180.8|44160.8|44184.8|44164.8|44189.8|44169.8|44180.8|44160.8|20
1643041800000|2022-01-24 16:30:00|44183.9|44163.9|44191.7|44171.7|44191.7|44171.7|44179.8|44159.8|28
1643041810000|2022-01-24 16:30:10|44194.5|44174.5|44214.8|44194.8|44214.8|44194.8|44194.5|44174.5|28
1643041820000|2022-01-24 16:30:20|44215.8|44195.8|44219.8|44199.8|44224.8|44204.8|44215.8|44195.8|39
1643041830000|2022-01-24 16:30:30|44218.9|44198.9|44199.8|44179.8|44219.8|44199.8|44194.8|44174.8|46
1643041840000|2022-01-24 16:30:40|44198.9|44178.9|44181.4|44161.4|44198.9|44178.9|44178.9|44158.9|16
1643041850000|2022-01-24 16:30:50|44178.9|44158.9|44174.8|44154.8|44181.4|44161.4|44173.9|44153.9|9
1643041860000|2022-01-24 16:31:00|44173.9|44153.9|44175.8|44155.8|44175.8|44155.8|44169.8|44149.8|8
1643041870000|2022-01-24 16:31:10|44174.8|44154.8|44179.8|44159.8|44179.8|44159.8|44174.8|44154.8|14
1643041880000|2022-01-24 16:31:20|44177.3|44157.3|44178.3|44158.3|44189.8|44169.8|44174.8|44154.8|22
1643041890000|2022-01-24 16:31:30|44176.4|44156.4|44179.8|44159.8|44184.8|44164.8|44174.8|44154.8|13
1643041900000|2022-01-24 16:31:40|44180.8|44160.8|44179.8|44159.8|44182.3|44162.3|44179.8|44159.8|10
1643041910000|2022-01-24 16:31:50|44183.3|44163.3|44184.8|44164.8|44189.8|44169.8|44179.8|44159.8|35
1643041920000|2022-01-24 16:32:00|44183.9|44163.9|44184.8|44164.8|44185.8|44165.8|44182.3|44162.3|23
1643041930000|2022-01-24 16:32:10|44185.8|44165.8|44194.8|44174.8|44194.8|44174.8|44185.8|44165.8|21
1643041940000|2022-01-24 16:32:20|44193.9|44173.9|44194.8|44174.8|44198.9|44178.9|44188.9|44168.9|32
1643041950000|2022-01-24 16:32:30|44199.8|44179.8|44209.8|44189.8|44209.8|44189.8|44199.8|44179.8|9
1643041960000|2022-01-24 16:32:40|44213.3|44193.3|44209.8|44189.8|44214.8|44194.8|44209.8|44189.8|11
1643041970000|2022-01-24 16:32:50|44210.8|44190.8|44207.3|44187.3|44210.8|44190.8|44207.3|44187.3|10
1643041980000|2022-01-24 16:33:00|44206.4|44186.4|44209.8|44189.8|44209.8|44189.8|44204.8|44184.8|17
1643041990000|2022-01-24 16:33:10|44211.7|44191.7|44219.8|44199.8|44224.8|44204.8|44211.7|44191.7|26
1643042000000|2022-01-24 16:33:20|44223.3|44203.3|44222.3|44202.3|44224.8|44204.8|44219.8|44199.8|10
1643042010000|2022-01-24 16:33:30|44220.8|44200.8|44220.8|44200.8|44224.8|44204.8|44219.8|44199.8|8
1643042020000|2022-01-24 16:33:40|44219.8|44199.8|44218.3|44198.3|44219.8|44199.8|44218.3|44198.3|11
1643042030000|2022-01-24 16:33:50|44219.8|44199.8|44204.8|44184.8|44219.8|44199.8|44200.8|44180.8|17
1643042040000|2022-01-24 16:34:00|44206.4|44186.4|44214.8|44194.8|44220.1|44200.1|44206.4|44186.4|20
1643042050000|2022-01-24 16:34:10|44215.8|44195.8|44218.3|44198.3|44219.2|44199.2|44215.8|44195.8|11
1643042060000|2022-01-24 16:34:20|44216.7|44196.7|44219.8|44199.8|44219.8|44199.8|44214.8|44194.8|15
1643042070000|2022-01-24 16:34:30|44217.3|44197.3|44225.8|44205.8|44229.8|44209.8|44217.3|44197.3|13
1643042080000|2022-01-24 16:34:40|44224.8|44204.8|44227.3|44207.3|44233.9|44213.9|44224.8|44204.8|16
1643042090000|2022-01-24 16:34:50|44228.3|44208.3|44221.7|44201.7|44228.3|44208.3|44217.3|44197.3|8
1643042100000|2022-01-24 16:35:00|44224.8|44204.8|44227.3|44207.3|44229.8|44209.8|44224.8|44204.8|10
1643042110000|2022-01-24 16:35:10|44228.3|44208.3|44227.3|44207.3|44229.8|44209.8|44223.3|44203.3|15
1643042120000|2022-01-24 16:35:20|44226.4|44206.4|44209.8|44189.8|44227.3|44207.3|44205.8|44185.8|21
1643042130000|2022-01-24 16:35:30|44212.3|44192.3|44199.8|44179.8|44212.3|44192.3|44197.3|44177.3|13
1643042140000|2022-01-24 16:35:40|44198.9|44178.9|44194.8|44174.8|44199.8|44179.8|44194.8|44174.8|5
1643042150000|2022-01-24 16:35:50|44192.3|44172.3|44192.3|44172.3|44194.8|44174.8|44189.8|44169.8|6
1643042160000|2022-01-24 16:36:00|44191.4|44171.4|44186.4|44166.4|44191.4|44171.4|44183.9|44163.9|22
1643042170000|2022-01-24 16:36:10|44184.8|44164.8|44179.8|44159.8|44184.8|44164.8|44177.3|44157.3|14
1643042180000|2022-01-24 16:36:20|44180.8|44160.8|44184.8|44164.8|44184.8|44164.8|44180.8|44160.8|3
1643042190000|2022-01-24 16:36:30|44187.3|44167.3|44199.8|44179.8|44202.3|44182.3|44187.3|44167.3|7
1643042200000|2022-01-24 16:36:40|44198.9|44178.9|44194.8|44174.8|44198.9|44178.9|44191.4|44171.4|1
1643042210000|2022-01-24 16:36:50|44193.9|44173.9|44189.8|44169.8|44193.9|44173.9|44188.3|44168.3|4
1643042220000|2022-01-24 16:37:00|44188.9|44168.9|44179.8|44159.8|44189.8|44169.8|44179.8|44159.8|3
1643042230000|2022-01-24 16:37:10|44183.9|44163.9|44179.8|44159.8|44183.9|44163.9|44179.8|44159.8|4
1643042240000|2022-01-24 16:37:20|44178.3|44158.3|44168.9|44148.9|44178.3|44158.3|44168.3|44148.3|7
1643042250000|2022-01-24 16:37:30|44169.8|44149.8|44154.8|44134.8|44169.8|44149.8|44154.8|44134.8|16
1643042260000|2022-01-24 16:37:40|44153.9|44133.9|44149.8|44129.8|44154.8|44134.8|44149.8|44129.8|5
1643042270000|2022-01-24 16:37:50|44148.9|44128.9|44145.8|44125.8|44148.9|44128.9|44143.9|44123.9|11
1643042280000|2022-01-24 16:38:00|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|4
1643042290000|2022-01-24 16:38:10|44152.3|44132.3|44149.8|44129.8|44154.8|44134.8|44149.8|44129.8|3
1643042300000|2022-01-24 16:38:20|44148.9|44128.9|44142.3|44122.3|44148.9|44128.9|44140.8|44120.8|1
1643042310000|2022-01-24 16:38:30|44143.3|44123.3|44142.3|44122.3|44144.8|44124.8|44137.3|44117.3|11
1643042320000|2022-01-24 16:38:40|44143.9|44123.9|44139.8|44119.8|44143.9|44123.9|44134.8|44114.8|22
1643042330000|2022-01-24 16:38:50|44134.8|44114.8|44137.3|44117.3|44139.8|44119.8|44129.8|44109.8|23
1643042340000|2022-01-24 16:39:00|44139.8|44119.8|44139.8|44119.8|44144.8|44124.8|44134.8|44114.8|9
1643042350000|2022-01-24 16:39:10|44144.8|44124.8|44142.3|44122.3|44144.8|44124.8|44137.3|44117.3|7
1643042360000|2022-01-24 16:39:20|44143.3|44123.3|44141.4|44121.4|44144.8|44124.8|44139.8|44119.8|4
1643042370000|2022-01-24 16:39:30|44142.3|44122.3|44143.9|44123.9|44144.8|44124.8|44139.8|44119.8|2
1643042380000|2022-01-24 16:39:40|44142.3|44122.3|44149.8|44129.8|44149.8|44129.8|44142.3|44122.3|8
1643042390000|2022-01-24 16:39:50|44150.8|44130.8|44143.3|44123.3|44153.9|44133.9|44139.8|44119.8|7
1643042400000|2022-01-24 16:40:00|44143.9|44123.9|44146.4|44126.4|44151.4|44131.4|44139.8|44119.8|3
1643042410000|2022-01-24 16:40:10|44144.8|44124.8|44145.8|44125.8|44147.3|44127.3|44144.8|44124.8|26
1643042420000|2022-01-24 16:40:20|44146.7|44126.7|44147.3|44127.3|44148.3|44128.3|44144.8|44124.8|2
1643042430000|2022-01-24 16:40:30|44145.8|44125.8|44140.8|44120.8|44148.3|44128.3|44140.8|44120.8|8
1643042440000|2022-01-24 16:40:40|44139.8|44119.8|44144.8|44124.8|44144.8|44124.8|44139.8|44119.8|5
1643042450000|2022-01-24 16:40:50|44142.3|44122.3|44151.7|44131.7|44152.6|44132.6|44139.8|44119.8|20
1643042460000|2022-01-24 16:41:00|44150.8|44130.8|44144.8|44124.8|44150.8|44130.8|44144.8|44124.8|11
1643042470000|2022-01-24 16:41:10|44143|44123|44130.8|44110.8|44143|44123|44130.8|44110.8|40
1643042480000|2022-01-24 16:41:20|44128.3|44108.3|44124.8|44104.8|44128.3|44108.3|44123.9|44103.9|10
1643042550000|2022-01-24 16:42:30|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|0
1643042580000|2022-01-24 16:43:00|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|0
1643042590000|2022-01-24 16:43:10|44124.8|44104.8|44132.3|44112.3|44133.9|44113.9|44124.8|44104.8|202
1643042600000|2022-01-24 16:43:20|44129.8|44109.8|44130.8|44110.8|44132.3|44112.3|44124.8|44104.8|2
1643042610000|2022-01-24 16:43:30|44132.3|44112.3|44129.8|44109.8|44135.8|44115.8|44129.8|44109.8|6
1643042620000|2022-01-24 16:43:40|44134.8|44114.8|44148.3|44128.3|44149.2|44129.2|44134.8|44114.8|10
1643042630000|2022-01-24 16:43:50|44149.2|44129.2|44139.8|44119.8|44149.8|44129.8|44138.3|44118.3|5
1643042640000|2022-01-24 16:44:00|44140.8|44120.8|44149.8|44129.8|44149.8|44129.8|44135.8|44115.8|22
1643042650000|2022-01-24 16:44:10|44148.9|44128.9|44157.3|44137.3|44157.3|44137.3|44147.3|44127.3|13
1643042660000|2022-01-24 16:44:20|44156.4|44136.4|44174.8|44154.8|44175.8|44155.8|44154.8|44134.8|17
1643042670000|2022-01-24 16:44:30|44176.7|44156.7|44179.8|44159.8|44179.8|44159.8|44174.8|44154.8|24
1643042680000|2022-01-24 16:44:40|44176.4|44156.4|44175.8|44155.8|44176.4|44156.4|44169.8|44149.8|22
1643042690000|2022-01-24 16:44:50|44178.3|44158.3|44189.8|44169.8|44189.8|44169.8|44178.3|44158.3|8
1643042700000|2022-01-24 16:45:00|44185.8|44165.8|44209.8|44189.8|44209.8|44189.8|44185.8|44165.8|25
1643042710000|2022-01-24 16:45:10|44210.8|44190.8|44222.3|44202.3|44222.3|44202.3|44209.8|44189.8|35
1643042720000|2022-01-24 16:45:20|44224.8|44204.8|44199.8|44179.8|44224.8|44204.8|44199.8|44179.8|6
1643042730000|2022-01-24 16:45:30|44196.7|44176.7|44196.7|44176.7|44205.8|44185.8|44195.8|44175.8|18
1643042740000|2022-01-24 16:45:40|44198.3|44178.3|44201.7|44181.7|44204.8|44184.8|44198.3|44178.3|30
1643042750000|2022-01-24 16:45:50|44200.1|44180.1|44201.7|44181.7|44207.6|44187.6|44200.1|44180.1|41
1643042760000|2022-01-24 16:46:00|44202.3|44182.3|44195.8|44175.8|44209.8|44189.8|44195.8|44175.8|17
1643042770000|2022-01-24 16:46:10|44196.7|44176.7|44199.8|44179.8|44199.8|44179.8|44191.4|44171.4|12
1643042780000|2022-01-24 16:46:20|44201.4|44181.4|44208.9|44188.9|44208.9|44188.9|44200.8|44180.8|13
1643042790000|2022-01-24 16:46:30|44206.4|44186.4|44198|44178|44210.8|44190.8|44198|44178|12
1643042800000|2022-01-24 16:46:40|44199.8|44179.8|44205.8|44185.8|44205.8|44185.8|44194.8|44174.8|15
1643042810000|2022-01-24 16:46:50|44206.7|44186.7|44199.8|44179.8|44209.8|44189.8|44195.8|44175.8|6
1643042820000|2022-01-24 16:47:00|44200.8|44180.8|44213.9|44193.9|44214.8|44194.8|44200.8|44180.8|8
1643042830000|2022-01-24 16:47:10|44214.8|44194.8|44214.8|44194.8|44214.8|44194.8|44210.8|44190.8|6
1643042840000|2022-01-24 16:47:20|44212.3|44192.3|44209.8|44189.8|44212.3|44192.3|44204.8|44184.8|4
1643042850000|2022-01-24 16:47:30|44208.9|44188.9|44205.8|44185.8|44214.8|44194.8|44205.8|44185.8|13
1643042860000|2022-01-24 16:47:40|44206.7|44186.7|44198.3|44178.3|44212.3|44192.3|44198.3|44178.3|13
1643042870000|2022-01-24 16:47:50|44199.8|44179.8|44209.8|44189.8|44209.8|44189.8|44199.8|44179.8|23
1643042880000|2022-01-24 16:48:00|44210.8|44190.8|44200.8|44180.8|44212.3|44192.3|44199.2|44179.2|20
1643042890000|2022-01-24 16:48:10|44204.8|44184.8|44199.8|44179.8|44209.8|44189.8|44199.8|44179.8|15
1643042900000|2022-01-24 16:48:20|44203.9|44183.9|44202.3|44182.3|44208.9|44188.9|44201.4|44181.4|13
1643042910000|2022-01-24 16:48:30|44203.3|44183.3|44198.3|44178.3|44204.8|44184.8|44198.3|44178.3|12
1643042920000|2022-01-24 16:48:40|44193.9|44173.9|44198.9|44178.9|44198.9|44178.9|44192.3|44172.3|18
1643042930000|2022-01-24 16:48:50|44195.8|44175.8|44197.3|44177.3|44199.8|44179.8|44194.8|44174.8|11
1643042940000|2022-01-24 16:49:00|44194.8|44174.8|44192.3|44172.3|44197.3|44177.3|44189.8|44169.8|16
1643042950000|2022-01-24 16:49:10|44194.8|44174.8|44194.8|44174.8|44194.8|44174.8|44189.8|44169.8|16
1643042960000|2022-01-24 16:49:20|44191.4|44171.4|44194.8|44174.8|44197.3|44177.3|44189.8|44169.8|27
1643042970000|2022-01-24 16:49:30|44189.8|44169.8|44194.8|44174.8|44194.8|44174.8|44186.7|44166.7|20
1643042980000|2022-01-24 16:49:40|44192.3|44172.3|44194.8|44174.8|44194.8|44174.8|44189.8|44169.8|16
1643042990000|2022-01-24 16:49:50|44192.3|44172.3|44184.8|44164.8|44195.8|44175.8|44184.8|44164.8|17
1643043000000|2022-01-24 16:50:00|44183.9|44163.9|44171.4|44151.4|44183.9|44163.9|44159.8|44139.8|41
1643043010000|2022-01-24 16:50:10|44172.3|44152.3|44169.8|44149.8|44174.8|44154.8|44167.3|44147.3|5
1643043020000|2022-01-24 16:50:20|44170.8|44150.8|44165.8|44145.8|44172.3|44152.3|44160.8|44140.8|10
1643043030000|2022-01-24 16:50:30|44167.3|44147.3|44169.8|44149.8|44172.3|44152.3|44164.8|44144.8|10
1643043040000|2022-01-24 16:50:40|44170.8|44150.8|44173.3|44153.3|44174.8|44154.8|44169.8|44149.8|3
1643043050000|2022-01-24 16:50:50|44174.8|44154.8|44174.8|44154.8|44178.3|44158.3|44174.8|44154.8|9
1643043060000|2022-01-24 16:51:00|44176.4|44156.4|44174.8|44154.8|44179.8|44159.8|44171.4|44151.4|13
1643043070000|2022-01-24 16:51:10|44172.3|44152.3|44184.8|44164.8|44184.8|44164.8|44172.3|44152.3|6
1643043080000|2022-01-24 16:51:20|44187.3|44167.3|44182.3|44162.3|44188.3|44168.3|44179.8|44159.8|10
1643043090000|2022-01-24 16:51:30|44180.8|44160.8|44181.4|44161.4|44187.3|44167.3|44179.8|44159.8|5
1643043100000|2022-01-24 16:51:40|44179.8|44159.8|44174.8|44154.8|44181.4|44161.4|44174.8|44154.8|5
1643043110000|2022-01-24 16:51:50|44173|44153|44167.3|44147.3|44173|44153|44164.8|44144.8|12
1643043120000|2022-01-24 16:52:00|44166.4|44146.4|44169.8|44149.8|44169.8|44149.8|44164.8|44144.8|13
1643043130000|2022-01-24 16:52:10|44168.9|44148.9|44169.8|44149.8|44170.8|44150.8|44167.3|44147.3|6
1643043140000|2022-01-24 16:52:20|44168.3|44148.3|44162.3|44142.3|44170.8|44150.8|44162.3|44142.3|23
1643043150000|2022-01-24 16:52:30|44164.8|44144.8|44166.4|44146.4|44166.4|44146.4|44162.3|44142.3|22
1643043160000|2022-01-24 16:52:40|44164.8|44144.8|44167.3|44147.3|44169.8|44149.8|44163.9|44143.9|3
1643043170000|2022-01-24 16:52:50|44168.3|44148.3|44169.8|44149.8|44169.8|44149.8|44166.4|44146.4|5
1643043180000|2022-01-24 16:53:00|44172.3|44152.3|44178.3|44158.3|44179.2|44159.2|44169.8|44149.8|7
1643043190000|2022-01-24 16:53:10|44180.8|44160.8|44214.8|44194.8|44214.8|44194.8|44178.3|44158.3|30
1643043200000|2022-01-24 16:53:20|44216.7|44196.7|44232.3|44212.3|44234.8|44214.8|44216.7|44196.7|21
1643043210000|2022-01-24 16:53:30|44229.8|44209.8|44237.3|44217.3|44237.3|44217.3|44229.8|44209.8|9
1643043220000|2022-01-24 16:53:40|44235.8|44215.8|44243.3|44223.3|44245.8|44225.8|44235.8|44215.8|14
1643043230000|2022-01-24 16:53:50|44244.8|44224.8|44248.3|44228.3|44248.3|44228.3|44241.4|44221.4|15
1643043240000|2022-01-24 16:54:00|44250.1|44230.1|44254.8|44234.8|44259.8|44239.8|44250.1|44230.1|23
1643043250000|2022-01-24 16:54:10|44250.8|44230.8|44269.8|44249.8|44269.8|44249.8|44250.8|44230.8|36
1643043260000|2022-01-24 16:54:20|44270.8|44250.8|44274.8|44254.8|44274.8|44254.8|44269.8|44249.8|6
1643043270000|2022-01-24 16:54:30|44273.3|44253.3|44266.7|44246.7|44273.3|44253.3|44261.7|44241.7|9
1643043280000|2022-01-24 16:54:40|44267.6|44247.6|44267.3|44247.3|44270.8|44250.8|44265.8|44245.8|6
1643043290000|2022-01-24 16:54:50|44264.8|44244.8|44275.8|44255.8|44275.8|44255.8|44263.3|44243.3|13
1643043300000|2022-01-24 16:55:00|44278.3|44258.3|44284.8|44264.8|44289.8|44269.8|44278.3|44258.3|24
1643043310000|2022-01-24 16:55:10|44285.8|44265.8|44290.8|44270.8|44290.8|44270.8|44284.8|44264.8|14
1643043320000|2022-01-24 16:55:20|44289.8|44269.8|44302.3|44282.3|44302.3|44282.3|44289.8|44269.8|15
1643043330000|2022-01-24 16:55:30|44304.8|44284.8|44299.8|44279.8|44305.8|44285.8|44299.8|44279.8|16
1643043340000|2022-01-24 16:55:40|44298.9|44278.9|44299.8|44279.8|44299.8|44279.8|44296.4|44276.4|11
1643043350000|2022-01-24 16:55:50|44300.8|44280.8|44299.8|44279.8|44302.3|44282.3|44299.8|44279.8|5
1643043360000|2022-01-24 16:56:00|44300.8|44280.8|44294.8|44274.8|44304.8|44284.8|44289.8|44269.8|17
1643043370000|2022-01-24 16:56:10|44296.4|44276.4|44287.3|44267.3|44297.3|44277.3|44284.8|44264.8|12
1643043380000|2022-01-24 16:56:20|44289.8|44269.8|44293.3|44273.3|44293.9|44273.9|44289.8|44269.8|4
1643043390000|2022-01-24 16:56:30|44294.8|44274.8|44294.8|44274.8|44298.3|44278.3|44289.8|44269.8|22
1643043400000|2022-01-24 16:56:40|44296.4|44276.4|44288.9|44268.9|44296.4|44276.4|44288.9|44268.9|5
1643043410000|2022-01-24 16:56:50|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44283.9|44263.9|3
1643043420000|2022-01-24 16:57:00|44288.3|44268.3|44289.8|44269.8|44297.3|44277.3|44287.3|44267.3|27
1643043430000|2022-01-24 16:57:10|44288|44268|44280.8|44260.8|44289.8|44269.8|44280.8|44260.8|6
1643043440000|2022-01-24 16:57:20|44278.9|44258.9|44274.8|44254.8|44279.8|44259.8|44273.3|44253.3|15
1643043450000|2022-01-24 16:57:30|44273.9|44253.9|44264.8|44244.8|44273.9|44253.9|44264.8|44244.8|22
1643043460000|2022-01-24 16:57:40|44263.9|44243.9|44266.4|44246.4|44268.9|44248.9|44263.9|44243.9|10
1643043470000|2022-01-24 16:57:50|44264.8|44244.8|44268.3|44248.3|44268.3|44248.3|44263.3|44243.3|7
1643043480000|2022-01-24 16:58:00|44270.8|44250.8|44267.3|44247.3|44273.3|44253.3|44262.3|44242.3|30
1643043490000|2022-01-24 16:58:10|44268.3|44248.3|44266.4|44246.4|44272.3|44252.3|44266.4|44246.4|3
1643043500000|2022-01-24 16:58:20|44268.9|44248.9|44267.3|44247.3|44268.9|44248.9|44264.8|44244.8|3
1643043510000|2022-01-24 16:58:30|44268.3|44248.3|44263.3|44243.3|44269.8|44249.8|44259.8|44239.8|7
1643043520000|2022-01-24 16:58:40|44264.8|44244.8|44259.8|44239.8|44268.3|44248.3|44259.8|44239.8|15
1643043530000|2022-01-24 16:58:50|44262.3|44242.3|44262.3|44242.3|44264.8|44244.8|44259.8|44239.8|2
1643043540000|2022-01-24 16:59:00|44260.8|44240.8|44267.3|44247.3|44269.8|44249.8|44259.8|44239.8|20
1643043550000|2022-01-24 16:59:10|44264.8|44244.8|44267.3|44247.3|44269.8|44249.8|44263.9|44243.9|18
1643043560000|2022-01-24 16:59:20|44268.3|44248.3|44273.3|44253.3|44273.3|44253.3|44267.3|44247.3|11
1643043570000|2022-01-24 16:59:30|44274.8|44254.8|44284.8|44264.8|44284.8|44264.8|44272.3|44252.3|16
1643043580000|2022-01-24 16:59:40|44283.9|44263.9|44274.8|44254.8|44283.9|44263.9|44274.8|44254.8|4
1643043590000|2022-01-24 16:59:50|44273.9|44253.9|44268.9|44248.9|44278.3|44258.3|44264.8|44244.8|20
1643043600000|2022-01-24 17:00:00|44267.3|44247.3|44252.3|44232.3|44267.3|44247.3|44249.8|44229.8|7
1643043610000|2022-01-24 17:00:10|44251.4|44231.4|44249.8|44229.8|44254.8|44234.8|44249.8|44229.8|2
1643043620000|2022-01-24 17:00:20|44248.3|44228.3|44227.3|44207.3|44248.3|44228.3|44227.3|44207.3|9
1643043630000|2022-01-24 17:00:30|44224.8|44204.8|44228.3|44208.3|44229.8|44209.8|44224.8|44204.8|10
1643043640000|2022-01-24 17:00:40|44229.8|44209.8|44227.3|44207.3|44229.8|44209.8|44224.8|44204.8|2
1643043650000|2022-01-24 17:00:50|44224.8|44204.8|44213.9|44193.9|44224.8|44204.8|44211.4|44191.4|10
1643043660000|2022-01-24 17:01:00|44213|44193|44199.8|44179.8|44213.9|44193.9|44199.8|44179.8|28
1643043670000|2022-01-24 17:01:10|44198.9|44178.9|44189.8|44169.8|44198.9|44178.9|44189.8|44169.8|10
1643043680000|2022-01-24 17:01:20|44191.7|44171.7|44199.8|44179.8|44203.9|44183.9|44189.8|44169.8|8
1643043690000|2022-01-24 17:01:30|44200.8|44180.8|44189.8|44169.8|44203.3|44183.3|44189.8|44169.8|4
1643043700000|2022-01-24 17:01:40|44188.9|44168.9|44159.8|44139.8|44188.9|44168.9|44158.9|44138.9|21
1643043710000|2022-01-24 17:01:50|44158|44138|44149.8|44129.8|44159.8|44139.8|44149.8|44129.8|10
1643043720000|2022-01-24 17:02:00|44144.8|44124.8|44150.8|44130.8|44150.8|44130.8|44139.8|44119.8|14
1643043730000|2022-01-24 17:02:10|44149.8|44129.8|44159.8|44139.8|44159.8|44139.8|44149.8|44129.8|9
1643043740000|2022-01-24 17:02:20|44160.8|44140.8|44154.8|44134.8|44164.8|44144.8|44153.3|44133.3|8
1643043750000|2022-01-24 17:02:30|44153.9|44133.9|44148.3|44128.3|44154.8|44134.8|44148.3|44128.3|13
1643043760000|2022-01-24 17:02:40|44149.8|44129.8|44146.4|44126.4|44152.3|44132.3|44144.8|44124.8|5
1643043770000|2022-01-24 17:02:50|44145.5|44125.5|44132.1|44112.1|44145.5|44125.5|44131.1|44111.1|49
1643043780000|2022-01-24 17:03:00|44131.1|44111.1|44108.6|44088.6|44132.1|44112.1|44108.6|44088.6|25
1643043790000|2022-01-24 17:03:10|44107.7|44087.7|44086.1|44066.1|44107.7|44087.7|44086.1|44066.1|28
1643043800000|2022-01-24 17:03:20|44083.6|44063.6|44082.7|44062.7|44083.6|44063.6|44078.6|44058.6|8
1643043810000|2022-01-24 17:03:30|44081.1|44061.1|44073.6|44053.6|44088.6|44068.6|44073.6|44053.6|9
1643043820000|2022-01-24 17:03:40|44072.7|44052.7|44066.1|44046.1|44072.7|44052.7|44065.2|44045.2|15
1643043830000|2022-01-24 17:03:50|44067.1|44047.1|44069.3|44049.3|44072.1|44052.1|44066.1|44046.1|21
1643043840000|2022-01-24 17:04:00|44068.4|44048.4|44064.6|44044.6|44068.4|44048.4|44064.6|44044.6|19
1643043850000|2022-01-24 17:04:10|44062.1|44042.1|44042.7|44022.7|44062.1|44042.1|44042.7|44022.7|29
1643043860000|2022-01-24 17:04:20|44034.6|44014.6|44021.1|44001.1|44034.6|44014.6|44021.1|44001.1|37
1643043870000|2022-01-24 17:04:30|44020.2|44000.2|44012.7|43992.7|44021.1|44001.1|44011.1|43991.1|31
1643043880000|2022-01-24 17:04:40|44014.3|43994.3|43979.6|43959.6|44016.1|43996.1|43976.1|43956.1|28
1643043890000|2022-01-24 17:04:50|43976.1|43956.1|43954.6|43934.6|43977.1|43957.1|43952.1|43932.1|37
1643043900000|2022-01-24 17:05:00|43958.6|43938.6|43969.6|43949.6|43976.1|43956.1|43956.1|43936.1|36
1643043910000|2022-01-24 17:05:10|43967.1|43947.1|43977.1|43957.1|43979.6|43959.6|43966.1|43946.1|34
1643043920000|2022-01-24 17:05:20|43976.1|43956.1|43946.1|43926.1|43976.1|43956.1|43945.2|43925.2|38
1643043930000|2022-01-24 17:05:30|43945.2|43925.2|43949.6|43929.6|43949.6|43929.6|43943.6|43923.6|8
1643043940000|2022-01-24 17:05:40|43952.1|43932.1|43957.1|43937.1|43957.1|43937.1|43949.6|43929.6|7
1643043950000|2022-01-24 17:05:50|43958|43938|43971.1|43951.1|43977.1|43957.1|43958|43938|21
1643043960000|2022-01-24 17:06:00|43970.2|43950.2|43960.2|43940.2|43970.2|43950.2|43960.2|43940.2|9
1643043970000|2022-01-24 17:06:10|43957.7|43937.7|43964.6|43944.6|43964.6|43944.6|43955.2|43935.2|7
1643043980000|2022-01-24 17:06:20|43966.1|43946.1|43973.6|43953.6|43973.6|43953.6|43961.1|43941.1|20
1643043990000|2022-01-24 17:06:30|43972.7|43952.7|43975.5|43955.5|43975.5|43955.5|43971.1|43951.1|12
1643044000000|2022-01-24 17:06:40|43976.4|43956.4|44002.1|43982.1|44002.1|43982.1|43975.5|43955.5|16
1643044010000|2022-01-24 17:06:50|44007.1|43987.1|44000.2|43980.2|44013.6|43993.6|44000.2|43980.2|16
1643044020000|2022-01-24 17:07:00|43999.3|43979.3|44008.6|43988.6|44008.6|43988.6|43997.7|43977.7|16
1643044030000|2022-01-24 17:07:10|44006.1|43986.1|43996.1|43976.1|44006.1|43986.1|43991.1|43971.1|22
1643044040000|2022-01-24 17:07:20|44001.1|43981.1|44026.1|44006.1|44028.6|44008.6|44001.1|43981.1|12
1643044050000|2022-01-24 17:07:30|44022.7|44002.7|44030.2|44010.2|44032.1|44012.1|44022.7|44002.7|16
1643044060000|2022-01-24 17:07:40|44031.1|44011.1|44041.1|44021.1|44041.1|44021.1|44027.1|44007.1|11
1643044070000|2022-01-24 17:07:50|44042.1|44022.1|44049.6|44029.6|44049.6|44029.6|44041.1|44021.1|6
1643044080000|2022-01-24 17:08:00|44051.1|44031.1|44048.6|44028.6|44051.1|44031.1|44043.6|44023.6|6
1643044090000|2022-01-24 17:08:10|44047.7|44027.7|44048.6|44028.6|44051.1|44031.1|44046.1|44026.1|6
1643044100000|2022-01-24 17:08:20|44047.7|44027.7|44066.1|44046.1|44071.1|44051.1|44046.1|44026.1|11
1643044110000|2022-01-24 17:08:30|44065.2|44045.2|44050.2|44030.2|44066.1|44046.1|44050.2|44030.2|8
1643044120000|2022-01-24 17:08:40|44052.7|44032.7|44028.6|44008.6|44052.7|44032.7|44027.7|44007.7|6
1643044130000|2022-01-24 17:08:50|44029.6|44009.6|44039.3|44019.3|44042.7|44022.7|44028.6|44008.6|14
1643044140000|2022-01-24 17:09:00|44036.8|44016.8|44035.9|44015.9|44039.3|44019.3|44035.9|44015.9|2
1643044150000|2022-01-24 17:09:10|44031.1|44011.1|44026.1|44006.1|44031.1|44011.1|44021.1|44001.1|9
1643044160000|2022-01-24 17:09:20|44027.1|44007.1|44033|44013|44033|44013|44026.1|44006.1|13
1643044170000|2022-01-24 17:09:30|44030.5|44010.5|44042.3|44022.3|44042.3|44022.3|44029.6|44009.6|15
1643044180000|2022-01-24 17:09:40|44041.4|44021.4|44041.1|44021.1|44051.1|44031.1|44041.1|44021.1|4
1643044190000|2022-01-24 17:09:50|44040.2|44020.2|44023.6|44003.6|44040.2|44020.2|44023.6|44003.6|2
1643044200000|2022-01-24 17:10:00|44022.7|44002.7|44048|44028|44048|44028|44022.7|44002.7|13
1643044210000|2022-01-24 17:10:10|44049.6|44029.6|44066.1|44046.1|44067.1|44047.1|44049.6|44029.6|9
1643044220000|2022-01-24 17:10:20|44067.1|44047.1|44053.6|44033.6|44067.1|44047.1|44051.1|44031.1|4
1643044230000|2022-01-24 17:10:30|44052.7|44032.7|44043.6|44023.6|44053.6|44033.6|44043.6|44023.6|4
1643044240000|2022-01-24 17:10:40|44046.1|44026.1|44023.6|44003.6|44046.1|44026.1|44023.6|44003.6|3
1643044250000|2022-01-24 17:10:50|44022.7|44002.7|44012.7|43992.7|44022.7|44002.7|44011.8|43991.8|14
1643044260000|2022-01-24 17:11:00|44011.1|43991.1|44025.5|44005.5|44025.5|44005.5|44008.6|43988.6|24
1643044270000|2022-01-24 17:11:10|44024.6|44004.6|44021.1|44001.1|44028.6|44008.6|44019.6|43999.6|1
1643044280000|2022-01-24 17:11:20|44022.1|44002.1|44006.1|43986.1|44022.7|44002.7|44003.6|43983.6|8
1643044290000|2022-01-24 17:11:30|44007.1|43987.1|44013.6|43993.6|44018.6|43998.6|44007.1|43987.1|3
1643044300000|2022-01-24 17:11:40|44012.7|43992.7|44011.1|43991.1|44013.6|43993.6|44008.6|43988.6|7
1643044310000|2022-01-24 17:11:50|44010.2|43990.2|44011.1|43991.1|44011.1|43991.1|44007.1|43987.1|3
1643044320000|2022-01-24 17:12:00|44013.6|43993.6|44031.1|44011.1|44036.1|44016.1|44011.1|43991.1|8
1643044330000|2022-01-24 17:12:10|44032.7|44012.7|44027.7|44007.7|44033.6|44013.6|44027.7|44007.7|5
1643044340000|2022-01-24 17:12:20|44025.2|44005.2|44008.6|43988.6|44026.1|44006.1|44007.1|43987.1|13
1643044350000|2022-01-24 17:12:30|44007.1|43987.1|43985.2|43965.2|44013.6|43993.6|43982.1|43962.1|34
1643044360000|2022-01-24 17:12:40|43983.6|43963.6|43988.6|43968.6|43994.6|43974.6|43982.1|43962.1|49
1643044370000|2022-01-24 17:12:50|43981.1|43961.1|43979.3|43959.3|43981.1|43961.1|43975.9|43955.9|70
1643044380000|2022-01-24 17:13:00|43976.8|43956.8|43991.8|43971.8|43999.3|43979.3|43976.8|43956.8|9
1643044390000|2022-01-24 17:13:10|43986.8|43966.8|43991.8|43971.8|43991.8|43971.8|43983.4|43963.4|5
1643044400000|2022-01-24 17:13:20|43992.7|43972.7|43986.8|43966.8|43995.2|43975.2|43986.8|43966.8|7
1643044410000|2022-01-24 17:13:30|43985.9|43965.9|43985.2|43965.2|43988.4|43968.4|43982.7|43962.7|4
1643044420000|2022-01-24 17:13:40|43984.3|43964.3|43981.1|43961.1|43989.6|43969.6|43978.6|43958.6|4
1643044430000|2022-01-24 17:13:50|43979.6|43959.6|43971.1|43951.1|43981.1|43961.1|43971.1|43951.1|7
1643044440000|2022-01-24 17:14:00|43973.6|43953.6|43968.6|43948.6|43978.6|43958.6|43966.1|43946.1|12
1643044450000|2022-01-24 17:14:10|43971.1|43951.1|43973.9|43953.9|43973.9|43953.9|43966.1|43946.1|9
1643044460000|2022-01-24 17:14:20|43974.8|43954.8|43978.6|43958.6|43978.6|43958.6|43973.6|43953.6|1
1643044470000|2022-01-24 17:14:30|43977.7|43957.7|43976.1|43956.1|43978.6|43958.6|43973.6|43953.6|1
1643044480000|2022-01-24 17:14:40|43977.1|43957.1|43978.6|43958.6|43980.2|43960.2|43973.6|43953.6|5
1643044490000|2022-01-24 17:14:50|43977.1|43957.1|43979.6|43959.6|43981.1|43961.1|43976.1|43956.1|5
1643044500000|2022-01-24 17:15:00|43981.1|43961.1|43987.7|43967.7|43991.1|43971.1|43977.7|43957.7|25
1643044510000|2022-01-24 17:15:10|43986.1|43966.1|43978.6|43958.6|43987.1|43967.1|43978.6|43958.6|4
1643044520000|2022-01-24 17:15:20|43976.1|43956.1|43971.1|43951.1|43976.1|43956.1|43971.1|43951.1|5
1643044530000|2022-01-24 17:15:30|43970.2|43950.2|43946.1|43926.1|43970.2|43950.2|43946.1|43926.1|122
1643044540000|2022-01-24 17:15:40|43947.1|43927.1|43951.1|43931.1|43951.1|43931.1|43946.1|43926.1|3
1643044550000|2022-01-24 17:15:50|43949.3|43929.3|43943.6|43923.6|43949.3|43929.3|43921.1|43901.1|27
1643044560000|2022-01-24 17:16:00|43942.7|43922.7|43942.1|43922.1|43944.6|43924.6|43941.1|43921.1|9
1643044570000|2022-01-24 17:16:10|43938.6|43918.6|43936.1|43916.1|43938.6|43918.6|43933.6|43913.6|9
1643044580000|2022-01-24 17:16:20|43935.2|43915.2|43936.1|43916.1|43938.6|43918.6|43932.1|43912.1|12
1643044590000|2022-01-24 17:16:30|43933.6|43913.6|43917.7|43897.7|43933.6|43913.6|43917.7|43897.7|10
1643044600000|2022-01-24 17:16:40|43918.6|43898.6|43921.1|43901.1|43921.1|43901.1|43917.7|43897.7|15
1643044610000|2022-01-24 17:16:50|43917.7|43897.7|43913.6|43893.6|43917.7|43897.7|43913.6|43893.6|15
1643044620000|2022-01-24 17:17:00|43912.7|43892.7|43920.2|43900.2|43928.6|43908.6|43912.7|43892.7|16
1643044630000|2022-01-24 17:17:10|43918.6|43898.6|43907.1|43887.1|43920.2|43900.2|43906.1|43886.1|30
1643044640000|2022-01-24 17:17:20|43909.6|43889.6|43916.1|43896.1|43919.3|43899.3|43907.1|43887.1|38
1643044650000|2022-01-24 17:17:30|43914.3|43894.3|43907.7|43887.7|43917.7|43897.7|43905.2|43885.2|17
1643044660000|2022-01-24 17:17:40|43905.2|43885.2|43910.2|43890.2|43910.2|43890.2|43905.2|43885.2|22
1643044670000|2022-01-24 17:17:50|43909.3|43889.3|43911.8|43891.8|43914.3|43894.3|43909.3|43889.3|9
1643044680000|2022-01-24 17:18:00|43912.7|43892.7|43929.3|43909.3|43929.3|43909.3|43912.7|43892.7|41
1643044690000|2022-01-24 17:18:10|43926.8|43906.8|43932.7|43912.7|43935.2|43915.2|43924.3|43904.3|9
1643044700000|2022-01-24 17:18:20|43934.3|43914.3|43936.8|43916.8|43941.8|43921.8|43934.3|43914.3|4
1643044710000|2022-01-24 17:18:30|43937.7|43917.7|43929.3|43909.3|43941.8|43921.8|43928.4|43908.4|7
1643044720000|2022-01-24 17:18:40|43928.4|43908.4|43934.3|43914.3|43939.3|43919.3|43928.4|43908.4|6
1643044730000|2022-01-24 17:18:50|43935.2|43915.2|43939.3|43919.3|43939.3|43919.3|43935.2|43915.2|8
1643044740000|2022-01-24 17:19:00|43941.8|43921.8|43959.3|43939.3|43959.3|43939.3|43941.8|43921.8|11
1643044750000|2022-01-24 17:19:10|43961.8|43941.8|43953.7|43933.7|43967.7|43947.7|43952.7|43932.7|40
1643044760000|2022-01-24 17:19:20|43952.7|43932.7|43951.2|43931.2|43952.7|43932.7|43949.3|43929.3|3
1643044770000|2022-01-24 17:19:30|43953|43933|43956.2|43936.2|43956.2|43936.2|43953|43933|5
1643044780000|2022-01-24 17:19:40|43960.2|43940.2|43966.2|43946.2|43966.2|43946.2|43960.2|43940.2|19
1643044790000|2022-01-24 17:19:50|43963.7|43943.7|43953.7|43933.7|43963.7|43943.7|43953.7|43933.7|6
1643044800000|2022-01-24 17:20:00|43951.2|43931.2|43953.7|43933.7|43953.7|43933.7|43940.2|43920.2|12
1643044810000|2022-01-24 17:20:10|43954.6|43934.6|43976.2|43956.2|43976.2|43956.2|43954.6|43934.6|4
1643044820000|2022-01-24 17:20:20|43971.2|43951.2|43966.2|43946.2|43971.2|43951.2|43966.2|43946.2|6
1643044830000|2022-01-24 17:20:30|43968.7|43948.7|43964.6|43944.6|43968.7|43948.7|43963.7|43943.7|8
1643044840000|2022-01-24 17:20:40|43965.2|43945.2|43966.2|43946.2|43966.2|43946.2|43961.2|43941.2|0
1643044850000|2022-01-24 17:20:50|43964.6|43944.6|43959.3|43939.3|43964.6|43944.6|43959.3|43939.3|2
1643044860000|2022-01-24 17:21:00|43952.7|43932.7|43951.2|43931.2|43952.7|43932.7|43941.2|43921.2|15
1643044870000|2022-01-24 17:21:10|43953|43933|43963.7|43943.7|43965.2|43945.2|43953|43933|22
1643044880000|2022-01-24 17:21:20|43965.2|43945.2|43972.7|43952.7|43972.7|43952.7|43962.7|43942.7|9
1643044890000|2022-01-24 17:21:30|43975.9|43955.9|43989.3|43969.3|43989.3|43969.3|43975.9|43955.9|9
1643044900000|2022-01-24 17:21:40|43986.8|43966.8|43988.7|43968.7|43991.8|43971.8|43986.8|43966.8|8
1643044910000|2022-01-24 17:21:50|43987.7|43967.7|43999.6|43979.6|43999.6|43979.6|43987.7|43967.7|6
1643044920000|2022-01-24 17:22:00|43998.7|43978.7|44011.2|43991.2|44011.2|43991.2|43996.2|43976.2|12
1643044930000|2022-01-24 17:22:10|44012.1|43992.1|44019.6|43999.6|44019.6|43999.6|44012.1|43992.1|13
1643044940000|2022-01-24 17:22:20|44021.2|44001.2|44003.7|43983.7|44023.7|44003.7|44003.7|43983.7|18
1643044950000|2022-01-24 17:22:30|44004.3|43984.3|44002.1|43982.1|44005.2|43985.2|43999.6|43979.6|7
1643044960000|2022-01-24 17:22:40|44003.7|43983.7|44001.2|43981.2|44003.7|43983.7|43996.2|43976.2|1
1643044970000|2022-01-24 17:22:50|44002.1|43982.1|44003.7|43983.7|44006.2|43986.2|44001.2|43981.2|15
1643044980000|2022-01-24 17:23:00|44002.7|43982.7|44007.1|43987.1|44007.7|43987.7|44001.2|43981.2|13
1643044990000|2022-01-24 17:23:10|44008.7|43988.7|44007.1|43987.1|44008.7|43988.7|44001.2|43981.2|1
1643045000000|2022-01-24 17:23:20|44008.7|43988.7|44018.7|43998.7|44019.6|43999.6|44008.7|43988.7|4
1643045010000|2022-01-24 17:23:30|44022.1|44002.1|44018.7|43998.7|44022.1|44002.1|44016.2|43996.2|2
1643045020000|2022-01-24 17:23:40|44016.2|43996.2|44016.2|43996.2|44018.7|43998.7|44012.7|43992.7|11
1643045030000|2022-01-24 17:23:50|44018.7|43998.7|44016.2|43996.2|44018.7|43998.7|44011.2|43991.2|3
1643045040000|2022-01-24 17:24:00|44021.2|44001.2|44019.6|43999.6|44021.2|44001.2|44016.2|43996.2|3
1643045050000|2022-01-24 17:24:10|44020.2|44000.2|44014.3|43994.3|44021.2|44001.2|44014.3|43994.3|2
1643045060000|2022-01-24 17:24:20|44013.4|43993.4|44006.2|43986.2|44013.4|43993.4|44002.1|43982.1|14
1643045070000|2022-01-24 17:24:30|44007.7|43987.7|44011.2|43991.2|44011.2|43991.2|44007.7|43987.7|10
1643045080000|2022-01-24 17:24:40|44012.1|43992.1|44017.7|43997.7|44026.8|44006.8|44012.1|43992.1|19
1643045090000|2022-01-24 17:24:50|44016.2|43996.2|44021.2|44001.2|44021.2|44001.2|44010.2|43990.2|9
1643045100000|2022-01-24 17:25:00|44023|44003|44026.2|44006.2|44033.7|44013.7|44023|44003|23
1643045110000|2022-01-24 17:25:10|44024.6|44004.6|44019.3|43999.3|44025.2|44005.2|44015.2|43995.2|9
1643045120000|2022-01-24 17:25:20|44020.2|44000.2|44006.8|43986.8|44020.2|44000.2|44001.8|43981.8|11
1643045130000|2022-01-24 17:25:30|44007.7|43987.7|44006.8|43986.8|44009.3|43989.3|44003.4|43983.4|13
1643045140000|2022-01-24 17:25:40|44008.4|43988.4|44009.3|43989.3|44009.3|43989.3|44004.3|43984.3|1
1643045150000|2022-01-24 17:25:50|44010.2|43990.2|44016.8|43996.8|44021.8|44001.8|44010.2|43990.2|5
1643045160000|2022-01-24 17:26:00|44018.4|43998.4|44016.8|43996.8|44019.3|43999.3|44012.7|43992.7|4
1643045170000|2022-01-24 17:26:10|44017.7|43997.7|44021.8|44001.8|44024.3|44004.3|44013.4|43993.4|17
1643045180000|2022-01-24 17:26:20|44020.9|44000.9|44028.4|44008.4|44028.4|44008.4|44019.3|43999.3|1
1643045190000|2022-01-24 17:26:30|44029.3|44009.3|44029.3|44009.3|44030.2|44010.2|44027.7|44007.7|4
1643045200000|2022-01-24 17:26:40|44030.2|44010.2|44031.8|44011.8|44033.4|44013.4|44029.3|44009.3|8
1643045210000|2022-01-24 17:26:50|44033.4|44013.4|44031.8|44011.8|44039.3|44019.3|44031.8|44011.8|3
1643045220000|2022-01-24 17:27:00|44034.3|44014.3|44039.3|44019.3|44039.3|44019.3|44031.8|44011.8|4
1643045230000|2022-01-24 17:27:10|44042.7|44022.7|44037.7|44017.7|44048.4|44028.4|44035.2|44015.2|9
1643045240000|2022-01-24 17:27:20|44035.2|44015.2|44037.7|44017.7|44037.7|44017.7|44034.3|44014.3|5
1643045250000|2022-01-24 17:27:30|44035.2|44015.2|44044.3|44024.3|44046.8|44026.8|44034.3|44014.3|6
1643045260000|2022-01-24 17:27:40|44046.8|44026.8|44051.8|44031.8|44051.8|44031.8|44045.9|44025.9|1
1643045270000|2022-01-24 17:27:50|44049.3|44029.3|44061.8|44041.8|44064.3|44044.3|44049.3|44029.3|4
1643045280000|2022-01-24 17:28:00|44060.9|44040.9|44064.3|44044.3|44064.3|44044.3|44059.3|44039.3|7
1643045290000|2022-01-24 17:28:10|44065.2|44045.2|44067.7|44047.7|44067.7|44047.7|44064.3|44044.3|2
1643045300000|2022-01-24 17:28:20|44069.6|44049.6|44077.7|44057.7|44080.2|44060.2|44069.6|44049.6|20
1643045310000|2022-01-24 17:28:30|44079.3|44059.3|44079.3|44059.3|44079.3|44059.3|44068.4|44048.4|15
1643045320000|2022-01-24 17:28:40|44080.2|44060.2|44091.2|44071.2|44091.2|44071.2|44080.2|44060.2|16
1643045330000|2022-01-24 17:28:50|44092.7|44072.7|44089.3|44069.3|44092.7|44072.7|44089.3|44069.3|6
1643045340000|2022-01-24 17:29:00|44087.7|44067.7|44080.2|44060.2|44087.7|44067.7|44080.2|44060.2|5
1643045350000|2022-01-24 17:29:10|44081.8|44061.8|44080.2|44060.2|44081.8|44061.8|44080.2|44060.2|13
1643045360000|2022-01-24 17:29:20|44078.7|44058.7|44064.3|44044.3|44079.3|44059.3|44064.3|44044.3|13
1643045370000|2022-01-24 17:29:30|44063.4|44043.4|44061.8|44041.8|44063.4|44043.4|44058.4|44038.4|3
1643045380000|2022-01-24 17:29:40|44062.7|44042.7|44049.3|44029.3|44064.3|44044.3|44049.3|44029.3|13
1643045390000|2022-01-24 17:29:50|44048.4|44028.4|44061.8|44041.8|44064.3|44044.3|44045.2|44025.2|9
1643045400000|2022-01-24 17:30:00|44060.9|44040.9|44056.8|44036.8|44060.9|44040.9|44050.9|44030.9|8
1643045410000|2022-01-24 17:30:10|44058.4|44038.4|44069.3|44049.3|44069.3|44049.3|44055.9|44035.9|15
1643045420000|2022-01-24 17:30:20|44074.3|44054.3|44079.3|44059.3|44079.3|44059.3|44074.3|44054.3|21
1643045430000|2022-01-24 17:30:30|44081.8|44061.8|44079.3|44059.3|44084.3|44064.3|44079.3|44059.3|2
1643045440000|2022-01-24 17:30:40|44075.9|44055.9|44070.9|44050.9|44075.9|44055.9|44070.9|44050.9|6
1643045450000|2022-01-24 17:30:50|44070|44050|44043.4|44023.4|44070|44050|44043.4|44023.4|6
1643045460000|2022-01-24 17:31:00|44044.3|44024.3|44054.3|44034.3|44054.3|44034.3|44044.3|44024.3|9
1643045470000|2022-01-24 17:31:10|44053.4|44033.4|44054.3|44034.3|44054.3|44034.3|44050.2|44030.2|1
1643045480000|2022-01-24 17:31:20|44051.8|44031.8|44054.3|44034.3|44054.3|44034.3|44051.8|44031.8|8
1643045490000|2022-01-24 17:31:30|44057.7|44037.7|44064.3|44044.3|44064.3|44044.3|44057.7|44037.7|2
1643045500000|2022-01-24 17:31:40|44063.4|44043.4|44085.2|44065.2|44085.2|44065.2|44059.3|44039.3|14
1643045510000|2022-01-24 17:31:50|44086.2|44066.2|44097.7|44077.7|44101.8|44081.8|44086.2|44066.2|17
1643045520000|2022-01-24 17:32:00|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44094.3|44074.3|6
1643045530000|2022-01-24 17:32:10|44100.9|44080.9|44084.3|44064.3|44100.9|44080.9|44084.3|44064.3|5
1643045540000|2022-01-24 17:32:20|44081.8|44061.8|44076.8|44056.8|44084.3|44064.3|44075.9|44055.9|3
1643045550000|2022-01-24 17:32:30|44077.7|44057.7|44073.4|44053.4|44079.3|44059.3|44070.2|44050.2|9
1643045560000|2022-01-24 17:32:40|44075.9|44055.9|44081.8|44061.8|44083.4|44063.4|44075.9|44055.9|3
1643045570000|2022-01-24 17:32:50|44080.9|44060.9|44074.3|44054.3|44080.9|44060.9|44066.8|44046.8|10
1643045580000|2022-01-24 17:33:00|44075.2|44055.2|44100.2|44080.2|44100.2|44080.2|44074.3|44054.3|4
1643045590000|2022-01-24 17:33:10|44100.9|44080.9|44094|44074|44104.3|44084.3|44094|44074|7
1643045600000|2022-01-24 17:33:20|44088.4|44068.4|44094.3|44074.3|44095.9|44075.9|44088.4|44068.4|6
1643045610000|2022-01-24 17:33:30|44093.4|44073.4|44084.3|44064.3|44093.4|44073.4|44079.3|44059.3|8
1643045620000|2022-01-24 17:33:40|44085.9|44065.9|44101.8|44081.8|44101.8|44081.8|44084.3|44064.3|2
1643045630000|2022-01-24 17:33:50|44096.8|44076.8|44091.8|44071.8|44096.8|44076.8|44087.7|44067.7|7
1643045640000|2022-01-24 17:34:00|44089.3|44069.3|44087.7|44067.7|44089.3|44069.3|44086.8|44066.8|0
1643045650000|2022-01-24 17:34:10|44086.8|44066.8|44090.2|44070.2|44090.2|44070.2|44086.8|44066.8|0
1643045660000|2022-01-24 17:34:20|44089.3|44069.3|44089.3|44069.3|44090.2|44070.2|44085.9|44065.9|3
1643045670000|2022-01-24 17:34:30|44088.4|44068.4|44086.8|44066.8|44089.3|44069.3|44084.3|44064.3|6
1643045680000|2022-01-24 17:34:40|44084.3|44064.3|44086.8|44066.8|44089.3|44069.3|44084.3|44064.3|3
1643045690000|2022-01-24 17:34:50|44085.2|44065.2|44091.8|44071.8|44091.8|44071.8|44084.3|44064.3|5
1643045700000|2022-01-24 17:35:00|44090.9|44070.9|44094.3|44074.3|44094.3|44074.3|44090.9|44070.9|6
1643045710000|2022-01-24 17:35:10|44093.4|44073.4|44080.2|44060.2|44094.3|44074.3|44080.2|44060.2|8
1643045720000|2022-01-24 17:35:20|44078.4|44058.4|44083.4|44063.4|44083.4|44063.4|44074.3|44054.3|15
1643045730000|2022-01-24 17:35:30|44082.5|44062.5|44085.9|44065.9|44091.8|44071.8|44082.5|44062.5|37
1643045740000|2022-01-24 17:35:40|||||||||49
1643045750000|2022-01-24 17:35:50|44085|44065|44085.9|44065.9|44085.9|44065.9|44085|44065|21
1643045760000|2022-01-24 17:36:00|44089|44069|44085.9|44065.9|44091.8|44071.8|44085.9|44065.9|20
1643045770000|2022-01-24 17:36:10|44086.8|44066.8|44094.3|44074.3|44094.3|44074.3|44085.9|44065.9|13
1643045780000|2022-01-24 17:36:20|44093.4|44073.4|44100.9|44080.9|44100.9|44080.9|44091.8|44071.8|20
1643045790000|2022-01-24 17:36:30|44099.3|44079.3|44097.7|44077.7|44099.3|44079.3|44097.7|44077.7|8
1643045800000|2022-01-24 17:36:40|44094|44074|44085|44065|44094|44074|44085|44065|5
1643045810000|2022-01-24 17:36:50|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|44085.9|44065.9|3
1643045820000|2022-01-24 17:37:00|44086.8|44066.8|44097.7|44077.7|44097.7|44077.7|44085.9|44065.9|18
1643045830000|2022-01-24 17:37:10|44096.8|44076.8|44087.5|44067.5|44096.8|44076.8|44087.5|44067.5|6
1643045840000|2022-01-24 17:37:20|44086.5|44066.5|44078.4|44058.4|44086.5|44066.5|44075.9|44055.9|22
1643045850000|2022-01-24 17:37:30|44079.3|44059.3|44090.9|44070.9|44091.8|44071.8|44078.4|44058.4|15
1643045860000|2022-01-24 17:37:40|44091.8|44071.8|44089.3|44069.3|44091.8|44071.8|44089.3|44069.3|2
1643045870000|2022-01-24 17:37:50|44088.4|44068.4|44082.7|44062.7|44088.4|44068.4|44080|44060|5
1643045880000|2022-01-24 17:38:00|44084.3|44064.3|44080.9|44060.9|44085.2|44065.2|44080.9|44060.9|6
1643045890000|2022-01-24 17:38:10|44080|44060|44080.9|44060.9|44084.3|44064.3|44080|44060|2
1643045900000|2022-01-24 17:38:20|44079.3|44059.3|44075.9|44055.9|44079.3|44059.3|44073.4|44053.4|9
1643045910000|2022-01-24 17:38:30|44074.3|44054.3|44078.4|44058.4|44080.2|44060.2|44073.4|44053.4|10
1643045920000|2022-01-24 17:38:40|44079.3|44059.3|44084.3|44064.3|44084.3|44064.3|44078.4|44058.4|3
1643045930000|2022-01-24 17:38:50|44085.2|44065.2|44091.8|44071.8|44094.3|44074.3|44085.2|44065.2|22
1643045940000|2022-01-24 17:39:00|44092.7|44072.7|44089.3|44069.3|44094.3|44074.3|44086.8|44066.8|3
1643045950000|2022-01-24 17:39:10|44091.8|44071.8|44089.3|44069.3|44091.8|44071.8|44088.4|44068.4|3
1643045960000|2022-01-24 17:39:20|44090.2|44070.2|44094.3|44074.3|44094.3|44074.3|44089.3|44069.3|6
1643045970000|2022-01-24 17:39:30|44095.9|44075.9|44112.7|44092.7|44112.7|44092.7|44095.9|44075.9|29
1643045980000|2022-01-24 17:39:40|44113.7|44093.7|44129.3|44109.3|44129.3|44109.3|44113.7|44093.7|13
1643045990000|2022-01-24 17:39:50|44131.8|44111.8|44134.3|44114.3|44134.3|44114.3|44128.4|44108.4|10
1643046000000|2022-01-24 17:40:00|44132.5|44112.5|44120.9|44100.9|44132.5|44112.5|44120.9|44100.9|10
1643046010000|2022-01-24 17:40:10|44118.4|44098.4|44095.9|44075.9|44118.4|44098.4|44094.3|44074.3|21
1643046020000|2022-01-24 17:40:20|44093.4|44073.4|44095|44075|44095.9|44075.9|44092.5|44072.5|3
1643046030000|2022-01-24 17:40:30|44094|44074|44094.3|44074.3|44097.7|44077.7|44090.9|44070.9|43
1643046040000|2022-01-24 17:40:40|44093.4|44073.4|44102.7|44082.7|44102.7|44082.7|44090.9|44070.9|3
1643046050000|2022-01-24 17:40:50|44100.9|44080.9|44099.3|44079.3|44102.7|44082.7|44099.3|44079.3|2
1643046060000|2022-01-24 17:41:00|44095.2|44075.2|44096.8|44076.8|44099.3|44079.3|44091.8|44071.8|4
1643046070000|2022-01-24 17:41:10|44098.4|44078.4|44091.8|44071.8|44099.3|44079.3|44091.8|44071.8|3
1643046080000|2022-01-24 17:41:20|44094.3|44074.3|44114.3|44094.3|44114.3|44094.3|44094.3|44074.3|10
1643046090000|2022-01-24 17:41:30|44116.8|44096.8|44126.8|44106.8|44131.8|44111.8|44114.3|44094.3|13
1643046100000|2022-01-24 17:41:40|44125.9|44105.9|44115.9|44095.9|44125.9|44105.9|44115.9|44095.9|3
1643046110000|2022-01-24 17:41:50|44113.4|44093.4|44104.3|44084.3|44114.3|44094.3|44104.3|44084.3|6
1643046120000|2022-01-24 17:42:00|44103.4|44083.4|44123.4|44103.4|44124.3|44104.3|44100.9|44080.9|11
1643046130000|2022-01-24 17:42:10|44125.2|44105.2|44139.3|44119.3|44144.3|44124.3|44125.2|44105.2|11
1643046140000|2022-01-24 17:42:20|44137.7|44117.7|44144.3|44124.3|44146.8|44126.8|44137.7|44117.7|30
1643046150000|2022-01-24 17:42:30|44145.2|44125.2|44146.8|44126.8|44150.9|44130.9|44144.3|44124.3|9
1643046160000|2022-01-24 17:42:40|44145.2|44125.2|44163.4|44143.4|44169.3|44149.3|44145.2|44125.2|23
1643046170000|2022-01-24 17:42:50|44160.9|44140.9|44156.2|44136.2|44162.5|44142.5|44154.3|44134.3|4
1643046180000|2022-01-24 17:43:00|44159.3|44139.3|44174.3|44154.3|44174.3|44154.3|44155.2|44135.2|8
1643046190000|2022-01-24 17:43:10|44172.7|44152.7|44176.8|44156.8|44182.7|44162.7|44170.2|44150.2|9
1643046200000|2022-01-24 17:43:20|44177.7|44157.7|44171.2|44151.2|44179.3|44159.3|44169.3|44149.3|12
1643046210000|2022-01-24 17:43:30|44174.3|44154.3|44181.8|44161.8|44186.8|44166.8|44174.3|44154.3|13
1643046220000|2022-01-24 17:43:40|44184.3|44164.3|44186.8|44166.8|44194.3|44174.3|44181.8|44161.8|10
1643046230000|2022-01-24 17:43:50|44188.4|44168.4|44183.4|44163.4|44189.3|44169.3|44181.8|44161.8|11
1643046240000|2022-01-24 17:44:00|44180.9|44160.9|44182.7|44162.7|44182.7|44162.7|44169.3|44149.3|26
1643046250000|2022-01-24 17:44:10|44184.3|44164.3|44179.3|44159.3|44191.8|44171.8|44176.8|44156.8|7
1643046260000|2022-01-24 17:44:20|44181.8|44161.8|44176.8|44156.8|44184.3|44164.3|44175.2|44155.2|1
1643046270000|2022-01-24 17:44:30|44174.3|44154.3|44169.3|44149.3|44175.2|44155.2|44169.3|44149.3|4
1643046280000|2022-01-24 17:44:40|44166.8|44146.8|44154.3|44134.3|44167.7|44147.7|44151.8|44131.8|11
1643046290000|2022-01-24 17:44:50|44155.2|44135.2|44164.3|44144.3|44164.3|44144.3|44154.3|44134.3|4
1643046300000|2022-01-24 17:45:00|44163.4|44143.4|44154.3|44134.3|44174.3|44154.3|44144.3|44124.3|17
1643046310000|2022-01-24 17:45:10|44155.2|44135.2|44149.3|44129.3|44159.3|44139.3|44141.8|44121.8|22
1643046320000|2022-01-24 17:45:20|44151.8|44131.8|44151.8|44131.8|44155.2|44135.2|44149.3|44129.3|10
1643046330000|2022-01-24 17:45:30|44152.7|44132.7|44136.8|44116.8|44153.4|44133.4|44136.8|44116.8|5
1643046340000|2022-01-24 17:45:40|44135.9|44115.9|44119.3|44099.3|44135.9|44115.9|44119.3|44099.3|25
1643046350000|2022-01-24 17:45:50|44116.2|44096.2|44106.8|44086.8|44116.2|44096.2|44101.8|44081.8|115
1643046360000|2022-01-24 17:46:00|44105.9|44085.9|44124.3|44104.3|44126.8|44106.8|44103.4|44083.4|11
1643046370000|2022-01-24 17:46:10|44121.8|44101.8|44134.3|44114.3|44134.3|44114.3|44121.8|44101.8|4
1643046380000|2022-01-24 17:46:20|44136.8|44116.8|44119.3|44099.3|44137.7|44117.7|44119.3|44099.3|9
1643046390000|2022-01-24 17:46:30|44118.4|44098.4|44114.3|44094.3|44119.3|44099.3|44114.3|44094.3|13
1643046400000|2022-01-24 17:46:40|44115.2|44095.2|44128.4|44108.4|44128.4|44108.4|44115.2|44095.2|4
1643046410000|2022-01-24 17:46:50|44129.3|44109.3|44129.3|44109.3|44130.9|44110.9|44126.8|44106.8|2
1643046420000|2022-01-24 17:47:00|44131.8|44111.8|44134.3|44114.3|44134.3|44114.3|44130.2|44110.2|4
1643046430000|2022-01-24 17:47:10|44136.2|44116.2|44149.3|44129.3|44149.3|44129.3|44136.2|44116.2|6
1643046440000|2022-01-24 17:47:20|44150.2|44130.2|44151.8|44131.8|44154.3|44134.3|44150.2|44130.2|0
1643046450000|2022-01-24 17:47:30|44149.3|44129.3|44150.9|44130.9|44153.4|44133.4|44149.3|44129.3|5
1643046460000|2022-01-24 17:47:40|44150.2|44130.2|44161.8|44141.8|44162.7|44142.7|44149.3|44129.3|8
1643046470000|2022-01-24 17:47:50|44164.3|44144.3|44154.3|44134.3|44165.9|44145.9|44154.3|44134.3|6
1643046480000|2022-01-24 17:48:00|44149.3|44129.3|44141.8|44121.8|44151.8|44131.8|44139.3|44119.3|10
1643046490000|2022-01-24 17:48:10|44140.9|44120.9|44134.3|44114.3|44140.9|44120.9|44134.3|44114.3|9
1643046500000|2022-01-24 17:48:20|44139.3|44119.3|44149.3|44129.3|44149.3|44129.3|44139.3|44119.3|10
1643046510000|2022-01-24 17:48:30|44148.4|44128.4|44144.3|44124.3|44148.4|44128.4|44141.8|44121.8|20
1643046520000|2022-01-24 17:48:40|44145.2|44125.2|44154.3|44134.3|44156.8|44136.8|44145.2|44125.2|6
1643046530000|2022-01-24 17:48:50|44156.8|44136.8|44156.8|44136.8|44159.3|44139.3|44154.3|44134.3|7
1643046540000|2022-01-24 17:49:00|44157.7|44137.7|44159.3|44139.3|44162.7|44142.7|44156.8|44136.8|9
1643046550000|2022-01-24 17:49:10|44160.2|44140.2|44171.8|44151.8|44171.8|44151.8|44160.2|44140.2|8
1643046560000|2022-01-24 17:49:20|44169.3|44149.3|44169.3|44149.3|44171.8|44151.8|44166.8|44146.8|3
1643046570000|2022-01-24 17:49:30|44170.2|44150.2|44164.3|44144.3|44173.4|44153.4|44161.8|44141.8|15
1643046580000|2022-01-24 17:49:40|44163.4|44143.4|44154.3|44134.3|44164.3|44144.3|44150.9|44130.9|3
1643046590000|2022-01-24 17:49:50|44153.4|44133.4|44154.3|44134.3|44156.8|44136.8|44149.3|44129.3|5
1643046600000|2022-01-24 17:50:00|44153.4|44133.4|44151.8|44131.8|44153.4|44133.4|44145.9|44125.9|15
1643046610000|2022-01-24 17:50:10|44149.3|44129.3|44141.8|44121.8|44149.3|44129.3|44140.2|44120.2|8
1643046620000|2022-01-24 17:50:20|44144.3|44124.3|44150.2|44130.2|44151.8|44131.8|44141.8|44121.8|6
1643046630000|2022-01-24 17:50:30|44149.3|44129.3|44151.8|44131.8|44154.3|44134.3|44145.9|44125.9|2
1643046640000|2022-01-24 17:50:40|44153.4|44133.4|44151.8|44131.8|44154.3|44134.3|44149.3|44129.3|7
1643046650000|2022-01-24 17:50:50|44154.3|44134.3|44148.4|44128.4|44159.3|44139.3|44144.3|44124.3|18
1643046660000|2022-01-24 17:51:00|44149.3|44129.3|44173.4|44153.4|44173.4|44153.4|44149.3|44129.3|9
1643046670000|2022-01-24 17:51:10|44169.3|44149.3|44180.2|44160.2|44181.8|44161.8|44169.3|44149.3|10
1643046680000|2022-01-24 17:51:20|44179.3|44159.3|44191.8|44171.8|44191.8|44171.8|44179.3|44159.3|9
1643046690000|2022-01-24 17:51:30|44192.7|44172.7|44188.4|44168.4|44194.3|44174.3|44188.4|44168.4|12
1643046700000|2022-01-24 17:51:40|44186.8|44166.8|44186.8|44166.8|44189.3|44169.3|44185.9|44165.9|2
1643046710000|2022-01-24 17:51:50|44185.9|44165.9|44191.8|44171.8|44194.3|44174.3|44184.3|44164.3|9
1643046720000|2022-01-24 17:52:00|44193.4|44173.4|44190.2|44170.2|44197.5|44177.5|44189.3|44169.3|17
1643046730000|2022-01-24 17:52:10|44189.3|44169.3|44188.4|44168.4|44196.8|44176.8|44187.7|44167.7|12
1643046740000|2022-01-24 17:52:20|44187.5|44167.5|44182.5|44162.5|44187.5|44167.5|44182.5|44162.5|3
1643046750000|2022-01-24 17:52:30|44183.4|44163.4|44195.2|44175.2|44195.2|44175.2|44183.4|44163.4|6
1643046760000|2022-01-24 17:52:40|44196.8|44176.8|44194.3|44174.3|44199.3|44179.3|44192.7|44172.7|10
1643046770000|2022-01-24 17:52:50|44193.4|44173.4|44202.5|44182.5|44203.4|44183.4|44192.7|44172.7|15
1643046780000|2022-01-24 17:53:00|44200.9|44180.9|44195.9|44175.9|44203.4|44183.4|44195.9|44175.9|5
1643046790000|2022-01-24 17:53:10|44196.8|44176.8|44199.3|44179.3|44200.9|44180.9|44196.8|44176.8|2
1643046800000|2022-01-24 17:53:20|44198.4|44178.4|44195.9|44175.9|44199.3|44179.3|44195.9|44175.9|5
1643046810000|2022-01-24 17:53:30|44198.4|44178.4|44203.4|44183.4|44203.4|44183.4|44195.9|44175.9|9
1643046820000|2022-01-24 17:53:40|44204.3|44184.3|44200.9|44180.9|44204.3|44184.3|44200.9|44180.9|10
1643046830000|2022-01-24 17:53:50|44204.3|44184.3|44218.4|44198.4|44218.4|44198.4|44200.9|44180.9|20
1643046840000|2022-01-24 17:54:00|44220.2|44200.2|44216.8|44196.8|44220.2|44200.2|44214.3|44194.3|6
1643046850000|2022-01-24 17:54:10|44217.5|44197.5|44218.4|44198.4|44219.3|44199.3|44215.9|44195.9|3
1643046860000|2022-01-24 17:54:20|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44218.4|44198.4|7
1643046870000|2022-01-24 17:54:30|44223.4|44203.4|44239.3|44219.3|44239.3|44219.3|44223.4|44203.4|32
1643046880000|2022-01-24 17:54:40|44238.4|44218.4|44220|44200|44238.4|44218.4|44220|44200|8
1643046890000|2022-01-24 17:54:50|44216.8|44196.8|44219.3|44199.3|44222.7|44202.7|44215.9|44195.9|8
1643046900000|2022-01-24 17:55:00|44217.7|44197.7|44200.2|44180.2|44221.8|44201.8|44199.3|44179.3|6
1643046910000|2022-01-24 17:55:10|44201.8|44181.8|44206.2|44186.2|44206.8|44186.8|44199.3|44179.3|4
1643046920000|2022-01-24 17:55:20|44209.3|44189.3|44209.3|44189.3|44209.3|44189.3|44204.3|44184.3|8
1643046930000|2022-01-24 17:55:30|44208.4|44188.4|44201.2|44181.2|44208.4|44188.4|44196.8|44176.8|13
1643046940000|2022-01-24 17:55:40|44205.2|44185.2|44211.8|44191.8|44211.8|44191.8|44205.2|44185.2|4
1643046950000|2022-01-24 17:55:50|44210.9|44190.9|44211.8|44191.8|44214.3|44194.3|44209.3|44189.3|8
1643046960000|2022-01-24 17:56:00|44212.7|44192.7|44214.3|44194.3|44219.3|44199.3|44212.7|44192.7|9
1643046970000|2022-01-24 17:56:10|44215.2|44195.2|44209.3|44189.3|44216.8|44196.8|44209.3|44189.3|10
1643046980000|2022-01-24 17:56:20|44211.8|44191.8|44209.3|44189.3|44214.3|44194.3|44209.3|44189.3|8
1643046990000|2022-01-24 17:56:30|44208.4|44188.4|44216.8|44196.8|44216.8|44196.8|44206.8|44186.8|9
1643047000000|2022-01-24 17:56:40|44215.2|44195.2|44210.2|44190.2|44219.3|44199.3|44210.2|44190.2|9
1643047010000|2022-01-24 17:56:50|44208.4|44188.4|44211.8|44191.8|44211.8|44191.8|44205.9|44185.9|9
1643047020000|2022-01-24 17:57:00|44209.3|44189.3|44191.8|44171.8|44209.3|44189.3|44191.8|44171.8|10
1643047030000|2022-01-24 17:57:10|44194.3|44174.3|44189.3|44169.3|44194.3|44174.3|44189.3|44169.3|13
1643047040000|2022-01-24 17:57:20|44191.2|44171.2|44194.3|44174.3|44194.3|44174.3|44189.3|44169.3|15
1643047050000|2022-01-24 17:57:30|44195.2|44175.2|44192.7|44172.7|44195.2|44175.2|44192.7|44172.7|5
1643047060000|2022-01-24 17:57:40|44189.3|44169.3|44187.7|44167.7|44192.7|44172.7|44186.8|44166.8|21
1643047070000|2022-01-24 17:57:50|44186.8|44166.8|44185.9|44165.9|44189.3|44169.3|44185.9|44165.9|12
1643047080000|2022-01-24 17:58:00|44186.8|44166.8|44179.3|44159.3|44189.3|44169.3|44166.8|44146.8|51
1643047090000|2022-01-24 17:58:10|44181.2|44161.2|44167.7|44147.7|44184.3|44164.3|44166.8|44146.8|24
1643047100000|2022-01-24 17:58:20|44169.3|44149.3|44161.8|44141.8|44169.3|44149.3|44161.8|44141.8|115
1643047110000|2022-01-24 17:58:30|44159.3|44139.3|44156.8|44136.8|44159.3|44139.3|44154.3|44134.3|104
1643047120000|2022-01-24 17:58:40|44159.3|44139.3|44154.3|44134.3|44159.3|44139.3|44154.3|44134.3|6
1643047130000|2022-01-24 17:58:50|44153.4|44133.4|44139.3|44119.3|44153.4|44133.4|44139.3|44119.3|21
1643047140000|2022-01-24 17:59:00|44140.9|44120.9|44149.3|44129.3|44159.3|44139.3|44140.9|44120.9|66
1643047150000|2022-01-24 17:59:10|44148.4|44128.4|44144.3|44124.3|44149.3|44129.3|44139.3|44119.3|56
1643047160000|2022-01-24 17:59:20|44148.4|44128.4|44179.3|44159.3|44180.9|44160.9|44146.8|44126.8|81
1643047170000|2022-01-24 17:59:30|44180.2|44160.2|44163.4|44143.4|44186.8|44166.8|44163.4|44143.4|57
1643047180000|2022-01-24 17:59:40|44161.8|44141.8|44170.9|44150.9|44174.3|44154.3|44160.9|44140.9|64
1643047190000|2022-01-24 17:59:50|44172.5|44152.5|44179.3|44159.3|44181.8|44161.8|44169.3|44149.3|73
1643047200000|2022-01-24 18:00:00|44177.5|44157.5|44174.3|44154.3|44177.5|44157.5|44160.9|44140.9|34
1643047210000|2022-01-24 18:00:10|44175.2|44155.2|44176.8|44156.8|44188.4|44168.4|44174.3|44154.3|49
1643047220000|2022-01-24 18:00:20|44175.9|44155.9|44167.5|44147.5|44175.9|44155.9|44165.9|44145.9|1
1643047230000|2022-01-24 18:00:30|44165.9|44145.9|44165.6|44145.6|44167.5|44147.5|44164|44144|9
1643047240000|2022-01-24 18:00:40|44165|44145|44170.9|44150.9|44170.9|44150.9|44164|44144|3
1643047250000|2022-01-24 18:00:50|44170|44150|44173.4|44153.4|44175.9|44155.9|44170|44150|6
1643047260000|2022-01-24 18:01:00|44170.9|44150.9|44165|44145|44170.9|44150.9|44164|44144|17
1643047270000|2022-01-24 18:01:10|44166.5|44146.5|44166.5|44146.5|44170|44150|44165.9|44145.9|10
1643047280000|2022-01-24 18:01:20|44165.6|44145.6|44158.4|44138.4|44166.5|44146.5|44158.4|44138.4|4
1643047290000|2022-01-24 18:01:30|44157.5|44137.5|44143.4|44123.4|44157.5|44137.5|44140.9|44120.9|12
1643047300000|2022-01-24 18:01:40|44144.3|44124.3|44145|44125|44146.8|44126.8|44144.3|44124.3|17
1643047310000|2022-01-24 18:01:50|44142.5|44122.5|44128.4|44108.4|44142.5|44122.5|44127.5|44107.5|14
1643047320000|2022-01-24 18:02:00|44127.5|44107.5|44125.9|44105.9|44128.4|44108.4|44122.5|44102.5|16
1643047330000|2022-01-24 18:02:10|44127.5|44107.5|44157.5|44137.5|44157.5|44137.5|44127.5|44107.5|23
1643047340000|2022-01-24 18:02:20|44156.5|44136.5|44155.9|44135.9|44158.4|44138.4|44155|44135|6
1643047350000|2022-01-24 18:02:30|44152.5|44132.5|44159.3|44139.3|44159.3|44139.3|44150.9|44130.9|3
1643047360000|2022-01-24 18:02:40|44156.8|44136.8|44164.3|44144.3|44164.3|44144.3|44155.9|44135.9|5
1643047370000|2022-01-24 18:02:50|44165.2|44145.2|44160|44140|44170|44150|44160|44140|9
1643047380000|2022-01-24 18:03:00|44160.9|44140.9|44157.5|44137.5|44162.5|44142.5|44157.5|44137.5|4
1643047390000|2022-01-24 18:03:10|44158.4|44138.4|44152.5|44132.5|44158.4|44138.4|44150|44130|2
1643047400000|2022-01-24 18:03:20|44150|44130|44152.5|44132.5|44152.5|44132.5|44150|44130|0
1643047410000|2022-01-24 18:03:30|44147.5|44127.5|44145|44125|44147.5|44127.5|44142.5|44122.5|19
1643047420000|2022-01-24 18:03:40|44145.9|44125.9|44142.5|44122.5|44147.5|44127.5|44142.5|44122.5|1
1643047430000|2022-01-24 18:03:50|44143.4|44123.4|44154|44134|44156.5|44136.5|44143.4|44123.4|4
1643047440000|2022-01-24 18:04:00|44155|44135|44146.5|44126.5|44157.5|44137.5|44146.5|44126.5|10
1643047450000|2022-01-24 18:04:10|44145|44125|44149.3|44129.3|44149.3|44129.3|44138.4|44118.4|7
1643047460000|2022-01-24 18:04:20|44150.9|44130.9|44157.5|44137.5|44158.4|44138.4|44150.9|44130.9|3
1643047470000|2022-01-24 18:04:30|44161.5|44141.5|44170|44150|44170|44150|44161.5|44141.5|8
1643047480000|2022-01-24 18:04:40|44169|44149|44164|44144|44169|44149|44164|44144|1
1643047490000|2022-01-24 18:04:50|44161.5|44141.5|44162.5|44142.5|44163.4|44143.4|44160|44140|0
1643047500000|2022-01-24 18:05:00|44161.5|44141.5|44162.5|44142.5|44162.5|44142.5|44160|44140|2
1643047510000|2022-01-24 18:05:10|44160.9|44140.9|44152.5|44132.5|44161.5|44141.5|44150|44130|3
1643047520000|2022-01-24 18:05:20|44150|44130|44146.5|44126.5|44150|44130|44145|44125|2
1643047530000|2022-01-24 18:05:30|44145.6|44125.6|44150|44130|44150|44130|44144|44124|1
1643047540000|2022-01-24 18:05:40|44147.5|44127.5|44150|44130|44152.5|44132.5|44147.5|44127.5|1
1643047550000|2022-01-24 18:05:50|44152.5|44132.5|44156.5|44136.5|44156.5|44136.5|44152.5|44132.5|1
1643047560000|2022-01-24 18:06:00|44160|44140|44155.9|44135.9|44160|44140|44152.5|44132.5|6
1643047570000|2022-01-24 18:06:10|44157.5|44137.5|44170|44150|44170|44150|44157.5|44137.5|4
1643047580000|2022-01-24 18:06:20|44169|44149|44177.5|44157.5|44177.5|44157.5|44167.5|44147.5|9
1643047590000|2022-01-24 18:06:30|44178.4|44158.4|44183.4|44163.4|44185|44165|44177.5|44157.5|2
1643047600000|2022-01-24 18:06:40|44185|44165|44182.5|44162.5|44186.5|44166.5|44182.5|44162.5|6
1643047610000|2022-01-24 18:06:50|44184.1|44164.1|44195|44175|44195|44175|44184.1|44164.1|13
1643047620000|2022-01-24 18:07:00|44195.9|44175.9|44221.6|44201.6|44221.6|44201.6|44195.9|44175.9|9
1643047630000|2022-01-24 18:07:10|44220.9|44200.9|44227.5|44207.5|44227.5|44207.5|44220.9|44200.9|7
1643047640000|2022-01-24 18:07:20|44226.6|44206.6|44221.6|44201.6|44232.5|44212.5|44221.6|44201.6|6
1643047650000|2022-01-24 18:07:30|44220|44200|44215|44195|44220|44200|44207.5|44187.5|4
1643047660000|2022-01-24 18:07:40|44215.9|44195.9|44220|44200|44222.5|44202.5|44215.9|44195.9|4
1643047670000|2022-01-24 18:07:50|44220.9|44200.9|44225|44205|44225.9|44205.9|44220.9|44200.9|3
1643047680000|2022-01-24 18:08:00|44225.9|44205.9|44229.3|44209.3|44229.3|44209.3|44224.3|44204.3|88
1643047690000|2022-01-24 18:08:10|44227.5|44207.5|44228.4|44208.4|44229.3|44209.3|44224.3|44204.3|27
1643047700000|2022-01-24 18:08:20|44227.5|44207.5|44237.7|44217.7|44240.2|44220.2|44226.8|44206.8|9
1643047710000|2022-01-24 18:08:30|44236.8|44216.8|44230.9|44210.9|44239.3|44219.3|44230.9|44210.9|3
1643047720000|2022-01-24 18:08:40|44231.8|44211.8|44234.3|44214.3|44236.8|44216.8|44231.8|44211.8|6
1643047730000|2022-01-24 18:08:50|44235.2|44215.2|44233.4|44213.4|44238.4|44218.4|44233.4|44213.4|1
1643047740000|2022-01-24 18:09:00|44231.8|44211.8|44228.4|44208.4|44231.8|44211.8|44228.4|44208.4|3
1643047750000|2022-01-24 18:09:10|44225.9|44205.9|44214.3|44194.3|44225.9|44205.9|44214.3|44194.3|10
1643047760000|2022-01-24 18:09:20|44212.5|44192.5|44216.8|44196.8|44216.8|44196.8|44207.7|44187.7|6
1643047770000|2022-01-24 18:09:30|44219.3|44199.3|44210.9|44190.9|44219.3|44199.3|44210.9|44190.9|1
1643047780000|2022-01-24 18:09:40|44209.3|44189.3|44205|44185|44211.8|44191.8|44205|44185|0
1643047790000|2022-01-24 18:09:50|44200.9|44180.9|44212.7|44192.7|44212.7|44192.7|44196.8|44176.8|5
1643047800000|2022-01-24 18:10:00|44214.3|44194.3|44219.3|44199.3|44221.8|44201.8|44214.3|44194.3|5
1643047810000|2022-01-24 18:10:10|44220.2|44200.2|44234.3|44214.3|44234.3|44214.3|44220.2|44200.2|4
1643047820000|2022-01-24 18:10:20|44233.4|44213.4|44231.8|44211.8|44233.4|44213.4|44229.3|44209.3|4
1643047830000|2022-01-24 18:10:30|44229.3|44209.3|44220.9|44200.9|44231.8|44211.8|44220.9|44200.9|2
1643047840000|2022-01-24 18:10:40|44221.8|44201.8|44225|44205|44225.9|44205.9|44221.8|44201.8|1
1643047850000|2022-01-24 18:10:50|44221.8|44201.8|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|1
1643047860000|2022-01-24 18:11:00|44219.3|44199.3|44206.8|44186.8|44219.3|44199.3|44205.9|44185.9|8
1643047870000|2022-01-24 18:11:10|44205.9|44185.9|44215.2|44195.2|44215.2|44195.2|44203.4|44183.4|1
1643047880000|2022-01-24 18:11:20|44216.8|44196.8|44225.2|44205.2|44225.2|44205.2|44216.8|44196.8|1
1643047890000|2022-01-24 18:11:30|44224.3|44204.3|44220.2|44200.2|44224.3|44204.3|44220.2|44200.2|1
1643047900000|2022-01-24 18:11:40|44222.7|44202.7|44215.9|44195.9|44222.7|44202.7|44215.9|44195.9|1
1643047910000|2022-01-24 18:11:50|44215.2|44195.2|44218.4|44198.4|44218.4|44198.4|44214.3|44194.3|5
1643047920000|2022-01-24 18:12:00|44219.3|44199.3|44218.4|44198.4|44225.2|44205.2|44217.7|44197.7|2
1643047930000|2022-01-24 18:12:10|44216.8|44196.8|44212.7|44192.7|44216.8|44196.8|44210.2|44190.2|5
1643047940000|2022-01-24 18:12:20|44211.8|44191.8|44214.3|44194.3|44214.3|44194.3|44210.2|44190.2|1
1643047950000|2022-01-24 18:12:30|44213.4|44193.4|44211.8|44191.8|44216.8|44196.8|44210.9|44190.9|1
1643047960000|2022-01-24 18:12:40|44210.9|44190.9|44208.4|44188.4|44211.8|44191.8|44206.8|44186.8|2
1643047970000|2022-01-24 18:12:50|44209.3|44189.3|44212.7|44192.7|44212.7|44192.7|44208.4|44188.4|2
1643047980000|2022-01-24 18:13:00|44219.3|44199.3|44223.4|44203.4|44225.9|44205.9|44219.3|44199.3|4
1643047990000|2022-01-24 18:13:10|44224.3|44204.3|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|1
1643048000000|2022-01-24 18:13:20|44224.3|44204.3|44219.3|44199.3|44224.3|44204.3|44219.3|44199.3|0
1643048010000|2022-01-24 18:13:30|44220.2|44200.2|44226.8|44206.8|44226.8|44206.8|44219.3|44199.3|4
1643048020000|2022-01-24 18:13:40|44228.4|44208.4|44226.8|44206.8|44229.3|44209.3|44223.4|44203.4|8
1643048030000|2022-01-24 18:13:50|44227.7|44207.7|44230.2|44210.2|44230.2|44210.2|44227.7|44207.7|0
1643048040000|2022-01-24 18:14:00|44237.7|44217.7|44248.4|44228.4|44250.2|44230.2|44237.7|44217.7|15
1643048050000|2022-01-24 18:14:10|44247.5|44227.5|44246.8|44226.8|44248.4|44228.4|44244.3|44224.3|9
1643048060000|2022-01-24 18:14:20|44249.3|44229.3|44239.3|44219.3|44249.3|44229.3|44239.3|44219.3|4
1643048070000|2022-01-24 18:14:30|44237.5|44217.5|44233.4|44213.4|44237.5|44217.5|44231.8|44211.8|2
1643048080000|2022-01-24 18:14:40|44232.7|44212.7|44244.3|44224.3|44244.3|44224.3|44232.7|44212.7|2
1643048090000|2022-01-24 18:14:50|44243.4|44223.4|44238.4|44218.4|44243.4|44223.4|44238.4|44218.4|0
1643048100000|2022-01-24 18:15:00|44239.3|44219.3|44239.3|44219.3|44244.3|44224.3|44238.4|44218.4|2
1643048110000|2022-01-24 18:15:10|44238.4|44218.4|44230.9|44210.9|44239.3|44219.3|44230.9|44210.9|3
1643048120000|2022-01-24 18:15:20|44231.8|44211.8|44226.8|44206.8|44231.8|44211.8|44224.3|44204.3|4
1643048130000|2022-01-24 18:15:30|44227.7|44207.7|44234.3|44214.3|44239.3|44219.3|44226.8|44206.8|7
1643048140000|2022-01-24 18:15:40|44232.5|44212.5|44229.3|44209.3|44234.3|44214.3|44229.3|44209.3|0
1643048150000|2022-01-24 18:15:50|44230.2|44210.2|44235.2|44215.2|44235.2|44215.2|44229.3|44209.3|3
1643048160000|2022-01-24 18:16:00|44236.2|44216.2|44239.3|44219.3|44241.8|44221.8|44236.2|44216.2|1
1643048170000|2022-01-24 18:16:10|44240.2|44220.2|44245.2|44225.2|44245.2|44225.2|44239.3|44219.3|5
1643048180000|2022-01-24 18:16:20|44246.8|44226.8|44244.3|44224.3|44246.8|44226.8|44244.3|44224.3|1
1643048190000|2022-01-24 18:16:30|44243.4|44223.4|44231.2|44211.2|44243.4|44223.4|44231.2|44211.2|7
1643048200000|2022-01-24 18:16:40|44232.7|44212.7|44245.9|44225.9|44246.8|44226.8|44232.7|44212.7|3
1643048210000|2022-01-24 18:16:50|44245.2|44225.2|44250.2|44230.2|44250.2|44230.2|44244.3|44224.3|3
1643048220000|2022-01-24 18:17:00|44251.2|44231.2|44249.3|44229.3|44254.3|44234.3|44249.3|44229.3|9
1643048230000|2022-01-24 18:17:10|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44253.4|44233.4|3
1643048240000|2022-01-24 18:17:20|||||||||8
1643048250000|2022-01-24 18:17:30|44253.4|44233.4|44251.8|44231.8|44253.4|44233.4|44248.4|44228.4|4
1643048260000|2022-01-24 18:17:40|44250.2|44230.2|44249.3|44229.3|44254.3|44234.3|44243.4|44223.4|12
1643048270000|2022-01-24 18:17:50|44246.8|44226.8|44245.2|44225.2|44246.8|44226.8|44240.2|44220.2|3
1643048280000|2022-01-24 18:18:00|44241.8|44221.8|44254.3|44234.3|44254.3|44234.3|44241.8|44221.8|7
1643048290000|2022-01-24 18:18:10|44253.4|44233.4|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|28
1643048300000|2022-01-24 18:18:20|44255.2|44235.2|44256.8|44236.8|44256.8|44236.8|44251.8|44231.8|9
1643048310000|2022-01-24 18:18:30|44259.3|44239.3|44251.8|44231.8|44259.3|44239.3|44251.8|44231.8|3
1643048320000|2022-01-24 18:18:40|44254.3|44234.3|44251.8|44231.8|44254.3|44234.3|44249.3|44229.3|1
1643048330000|2022-01-24 18:18:50|44252.7|44232.7|44264.3|44244.3|44265.9|44245.9|44250.9|44230.9|4
1643048340000|2022-01-24 18:19:00|44265.9|44245.9|44251.8|44231.8|44269.3|44249.3|44249.3|44229.3|12
1643048350000|2022-01-24 18:19:10|44250.2|44230.2|44253.4|44233.4|44254.3|44234.3|44249.3|44229.3|3
1643048360000|2022-01-24 18:19:20|44252.7|44232.7|44256.8|44236.8|44259.3|44239.3|44252.7|44232.7|5
1643048370000|2022-01-24 18:19:30|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|1
1643048380000|2022-01-24 18:19:40|44253.4|44233.4|44254.3|44234.3|44254.3|44234.3|44251.8|44231.8|0
1643048390000|2022-01-24 18:19:50|44253.4|44233.4|44249.3|44229.3|44253.4|44233.4|44246.8|44226.8|1
1643048400000|2022-01-24 18:20:00|44250.9|44230.9|44249.3|44229.3|44251.8|44231.8|44246.8|44226.8|5
1643048410000|2022-01-24 18:20:10|44250.2|44230.2|44254.3|44234.3|44254.3|44234.3|44249.3|44229.3|3
1643048420000|2022-01-24 18:20:20|44253.4|44233.4|44253.4|44233.4|44254.3|44234.3|44251.8|44231.8|2
1643048430000|2022-01-24 18:20:30|44252.5|44232.5|44247.7|44227.7|44252.5|44232.5|44246.8|44226.8|3
1643048440000|2022-01-24 18:20:40|44249.3|44229.3|44246.8|44226.8|44249.3|44229.3|44244.3|44224.3|2
1643048450000|2022-01-24 18:20:50|44245.2|44225.2|44244.3|44224.3|44245.9|44225.9|44240.9|44220.9|11
1643048460000|2022-01-24 18:21:00|44245.2|44225.2|44240.2|44220.2|44249.3|44229.3|44240.2|44220.2|5
1643048470000|2022-01-24 18:21:10|44241.2|44221.2|44232.5|44212.5|44244.3|44224.3|44232.5|44212.5|12
1643048480000|2022-01-24 18:21:20|44230.9|44210.9|44224.3|44204.3|44230.9|44210.9|44224.3|44204.3|7
1643048490000|2022-01-24 18:21:30|44226.2|44206.2|44226.8|44206.8|44229.3|44209.3|44225.2|44205.2|7
1643048500000|2022-01-24 18:21:40|44228.4|44208.4|44235.2|44215.2|44236.8|44216.8|44228.4|44208.4|5
1643048510000|2022-01-24 18:21:50|44236.2|44216.2|44236.8|44216.8|44240.2|44220.2|44235.2|44215.2|2
1643048520000|2022-01-24 18:22:00|44239.3|44219.3|44236.8|44216.8|44242.7|44222.7|44236.8|44216.8|3
1643048530000|2022-01-24 18:22:10|44239.3|44219.3|44234.3|44214.3|44239.3|44219.3|44234.3|44214.3|1
1643048540000|2022-01-24 18:22:20|44232.7|44212.7|44231.8|44211.8|44234.3|44214.3|44229.3|44209.3|3
1643048550000|2022-01-24 18:22:30|44229.3|44209.3|44224.3|44204.3|44229.3|44209.3|44224.3|44204.3|3
1643048560000|2022-01-24 18:22:40|44225.2|44205.2|44231.8|44211.8|44231.8|44211.8|44224.3|44204.3|17
1643048570000|2022-01-24 18:22:50|44232.7|44212.7|44239.3|44219.3|44239.3|44219.3|44231.8|44211.8|2
1643048580000|2022-01-24 18:23:00|44238.4|44218.4|44235.2|44215.2|44241.8|44221.8|44234.3|44214.3|2
1643048590000|2022-01-24 18:23:10|44236.8|44216.8|44232.7|44212.7|44236.8|44216.8|44230.2|44210.2|1
1643048600000|2022-01-24 18:23:20|44231.8|44211.8|44231.8|44211.8|44234.3|44214.3|44230.2|44210.2|0
1643048610000|2022-01-24 18:23:30|44230.2|44210.2|44225.9|44205.9|44231.8|44211.8|44225.9|44205.9|11
1643048620000|2022-01-24 18:23:40|44226.8|44206.8|44224.3|44204.3|44228.4|44208.4|44224.3|44204.3|12
1643048630000|2022-01-24 18:23:50|44225.2|44205.2|44220.9|44200.9|44226.8|44206.8|44220|44200|1
1643048640000|2022-01-24 18:24:00|44218.4|44198.4|44219.3|44199.3|44223.4|44203.4|44215.9|44195.9|11
1643048650000|2022-01-24 18:24:10|44216.8|44196.8|44216.8|44196.8|44219.3|44199.3|44214.3|44194.3|0
1643048660000|2022-01-24 18:24:20|44219.3|44199.3|44204.3|44184.3|44219.3|44199.3|44202.7|44182.7|5
1643048670000|2022-01-24 18:24:30|44203.4|44183.4|44196.8|44176.8|44204.3|44184.3|44196.8|44176.8|4
1643048680000|2022-01-24 18:24:40|44197.7|44177.7|44197.7|44177.7|44201.2|44181.2|44194.3|44174.3|150
1643048690000|2022-01-24 18:24:50|44196.2|44176.2|44189.6|44169.6|44196.2|44176.2|44188.7|44168.7|6
1643048700000|2022-01-24 18:25:00|44191.2|44171.2|44206.2|44186.2|44206.2|44186.2|44186.2|44166.2|9
1643048710000|2022-01-24 18:25:10|44211.2|44191.2|44214.6|44194.6|44216.2|44196.2|44211.2|44191.2|10
1643048720000|2022-01-24 18:25:20|44216.2|44196.2|44213.7|44193.7|44216.2|44196.2|44213.7|44193.7|1
1643048730000|2022-01-24 18:25:30|44214.6|44194.6|44219.6|44199.6|44221.2|44201.2|44213.7|44193.7|7
1643048740000|2022-01-24 18:25:40|44221.2|44201.2|44211.2|44191.2|44226.2|44206.2|44211.2|44191.2|4
1643048750000|2022-01-24 18:25:50|44208.7|44188.7|44206.2|44186.2|44209.6|44189.6|44205.2|44185.2|12
1643048760000|2022-01-24 18:26:00|44205.2|44185.2|44213.7|44193.7|44216.2|44196.2|44205.2|44185.2|8
1643048770000|2022-01-24 18:26:10|44211.2|44191.2|44191.2|44171.2|44213.7|44193.7|44191.2|44171.2|7
1643048780000|2022-01-24 18:26:20|44193.7|44173.7|44188.7|44168.7|44193.7|44173.7|44187.7|44167.7|3
1643048790000|2022-01-24 18:26:30|44187.7|44167.7|44168.7|44148.7|44189.6|44169.6|44166.2|44146.2|7
1643048800000|2022-01-24 18:26:40|44169.6|44149.6|44172.1|44152.1|44172.1|44152.1|44169.6|44149.6|2
1643048810000|2022-01-24 18:26:50|44171.2|44151.2|44180.2|44160.2|44180.2|44160.2|44170.2|44150.2|3
1643048820000|2022-01-24 18:27:00|44178.7|44158.7|44178.7|44158.7|44181.2|44161.2|44175.2|44155.2|3
1643048830000|2022-01-24 18:27:10|44180.2|44160.2|44181.2|44161.2|44181.2|44161.2|44176.2|44156.2|0
1643048840000|2022-01-24 18:27:20|44182.1|44162.1|44191.2|44171.2|44191.2|44171.2|44181.2|44161.2|2
1643048850000|2022-01-24 18:27:30|44188.7|44168.7|44171.2|44151.2|44191.2|44171.2|44171.2|44151.2|2
1643048860000|2022-01-24 18:27:40|44168.7|44148.7|44165.2|44145.2|44171.2|44151.2|44165.2|44145.2|3
1643048870000|2022-01-24 18:27:50|44166.2|44146.2|44171.2|44151.2|44171.2|44151.2|44165.2|44145.2|1
1643048880000|2022-01-24 18:28:00|44172.1|44152.1|44186.2|44166.2|44188.7|44168.7|44172.1|44152.1|5
1643048890000|2022-01-24 18:28:10|44187.1|44167.1|44188.7|44168.7|44191.2|44171.2|44183.7|44163.7|3
1643048900000|2022-01-24 18:28:20|44191.2|44171.2|44183.7|44163.7|44191.2|44171.2|44183.7|44163.7|4
1643048910000|2022-01-24 18:28:30|44188.7|44168.7|44198.7|44178.7|44198.7|44178.7|44188.7|44168.7|6
1643048920000|2022-01-24 18:28:40|44197.7|44177.7|44201.2|44181.2|44206.2|44186.2|44196.2|44176.2|12
1643048930000|2022-01-24 18:28:50|44200.2|44180.2|44196.2|44176.2|44206.2|44186.2|44193.7|44173.7|18
1643048940000|2022-01-24 18:29:00|44195.2|44175.2|44197.1|44177.1|44198.7|44178.7|44193.7|44173.7|4
1643048950000|2022-01-24 18:29:10|44196.2|44176.2|44201.2|44181.2|44201.2|44181.2|44196.2|44176.2|3
1643048960000|2022-01-24 18:29:20|44200.2|44180.2|44201.2|44181.2|44201.2|44181.2|44196.2|44176.2|1
1643048970000|2022-01-24 18:29:30|44202.1|44182.1|44201.2|44181.2|44202.1|44182.1|44201.2|44181.2|5
1643048980000|2022-01-24 18:29:40|44199.6|44179.6|44196.2|44176.2|44201.2|44181.2|44191.2|44171.2|3
1643048990000|2022-01-24 18:29:50|44193.7|44173.7|44191.2|44171.2|44195.2|44175.2|44190.2|44170.2|4
1643049000000|2022-01-24 18:30:00|44188.7|44168.7|44191.2|44171.2|44195.2|44175.2|44187.7|44167.7|25
1643049010000|2022-01-24 18:30:10|44193|44173|44191.2|44171.2|44198.7|44178.7|44191.2|44171.2|4
1643049020000|2022-01-24 18:30:20|44193.7|44173.7|44206.2|44186.2|44206.2|44186.2|44193.7|44173.7|12
1643049030000|2022-01-24 18:30:30|44207.1|44187.1|44211.2|44191.2|44211.2|44191.2|44206.2|44186.2|6
1643049040000|2022-01-24 18:30:40|44212.1|44192.1|44216.2|44196.2|44216.2|44196.2|44211.2|44191.2|3
1643049050000|2022-01-24 18:30:50|44217.1|44197.1|44221.2|44201.2|44226.2|44206.2|44217.1|44197.1|6
1643049060000|2022-01-24 18:31:00|44220.2|44200.2|44221.2|44201.2|44221.2|44201.2|44213.7|44193.7|3
1643049070000|2022-01-24 18:31:10|44226.2|44206.2|44236.2|44216.2|44236.2|44216.2|44226.2|44206.2|25
1643049080000|2022-01-24 18:31:20|44237.1|44217.1|44236.2|44216.2|44241.2|44221.2|44236.2|44216.2|2
1643049090000|2022-01-24 18:31:30|44235.2|44215.2|44234.6|44214.6|44236.2|44216.2|44231.2|44211.2|2
1643049100000|2022-01-24 18:31:40|44236.2|44216.2|44236.2|44216.2|44238.7|44218.7|44236.2|44216.2|3
1643049110000|2022-01-24 18:31:50|44235.2|44215.2|44232.1|44212.1|44236.2|44216.2|44231.2|44211.2|2
1643049120000|2022-01-24 18:32:00|44232.7|44212.7|44231.2|44211.2|44236.2|44216.2|44231.2|44211.2|9
1643049130000|2022-01-24 18:32:10|44229.3|44209.3|44224.6|44204.6|44231.2|44211.2|44224.6|44204.6|8
1643049140000|2022-01-24 18:32:20|44221.4|44201.4|44216.2|44196.2|44221.4|44201.4|44213.7|44193.7|5
1643049150000|2022-01-24 18:32:30|44217.1|44197.1|44216.2|44196.2|44221.2|44201.2|44216.2|44196.2|5
1643049160000|2022-01-24 18:32:40|44219.3|44199.3|44221.2|44201.2|44221.2|44201.2|44219.3|44199.3|22
1643049170000|2022-01-24 18:32:50|44227.7|44207.7|44231.2|44211.2|44231.2|44211.2|44223.7|44203.7|27
1643049180000|2022-01-24 18:33:00|44232.1|44212.1|44251.2|44231.2|44251.2|44231.2|44232.1|44212.1|10
1643049190000|2022-01-24 18:33:10|44250.2|44230.2|44268.7|44248.7|44271.2|44251.2|44250.2|44230.2|22
1643049200000|2022-01-24 18:33:20|44271.2|44251.2|44271.2|44251.2|44276.2|44256.2|44271.2|44251.2|4
1643049210000|2022-01-24 18:33:30|44269.6|44249.6|44271.2|44251.2|44273.7|44253.7|44269.6|44249.6|36
1643049220000|2022-01-24 18:33:40|44272.1|44252.1|44267.1|44247.1|44273.7|44253.7|44266.2|44246.2|4
1643049230000|2022-01-24 18:33:50|44266.2|44246.2|44270.2|44250.2|44273.7|44253.7|44266.2|44246.2|8
1643049240000|2022-01-24 18:34:00|44269.3|44249.3|44274.6|44254.6|44274.6|44254.6|44266.2|44246.2|2
1643049250000|2022-01-24 18:34:10|44276.2|44256.2|44278.7|44258.7|44279.6|44259.6|44276.2|44256.2|3
1643049260000|2022-01-24 18:34:20|44279.6|44259.6|44286.2|44266.2|44286.2|44266.2|44279.6|44259.6|20
1643049270000|2022-01-24 18:34:30|44285.2|44265.2|44278.7|44258.7|44285.2|44265.2|44278.7|44258.7|8
1643049280000|2022-01-24 18:34:40|44280.2|44260.2|44291.2|44271.2|44291.2|44271.2|44278.7|44258.7|8
1643049290000|2022-01-24 18:34:50|44288.7|44268.7|44286.2|44266.2|44291.2|44271.2|44283.7|44263.7|8
1643049300000|2022-01-24 18:35:00|44284.6|44264.6|44272.7|44252.7|44286.2|44266.2|44272.7|44252.7|6
1643049310000|2022-01-24 18:35:10|44270.2|44250.2|44272.1|44252.1|44272.7|44252.7|44269.6|44249.6|1
1643049320000|2022-01-24 18:35:20|44271.2|44251.2|44271.2|44251.2|44276.2|44256.2|44271.2|44251.2|1
1643049330000|2022-01-24 18:35:30|44272.1|44252.1|44273.7|44253.7|44274.6|44254.6|44271.2|44251.2|5
1643049340000|2022-01-24 18:35:40|44272.7|44252.7|44259.6|44239.6|44272.7|44252.7|44258.7|44238.7|6
1643049350000|2022-01-24 18:35:50|44261.2|44241.2|44261.2|44241.2|44263.7|44243.7|44261.2|44241.2|2
1643049360000|2022-01-24 18:36:00|44263.7|44243.7|44256.2|44236.2|44263.7|44243.7|44256.2|44236.2|10
1643049370000|2022-01-24 18:36:10|44253.7|44233.7|44242.1|44222.1|44253.7|44233.7|44237.8|44217.8|10
1643049380000|2022-01-24 18:36:20|44243.7|44223.7|44238.7|44218.7|44246.2|44226.2|44236.2|44216.2|2
1643049390000|2022-01-24 18:36:30|44241.2|44221.2|44243.7|44223.7|44246.2|44226.2|44240.3|44220.3|1
1643049400000|2022-01-24 18:36:40|44244.6|44224.6|44241.2|44221.2|44246.2|44226.2|44240.3|44220.3|1
1643049410000|2022-01-24 18:36:50|44243.7|44223.7|44243.7|44223.7|44243.7|44223.7|44240.3|44220.3|1
1643049420000|2022-01-24 18:37:00|44242.8|44222.8|44221.2|44201.2|44242.8|44222.8|44221.2|44201.2|7
1643049430000|2022-01-24 18:37:10|44223.7|44203.7|44221.2|44201.2|44226.2|44206.2|44221.2|44201.2|6
1643049440000|2022-01-24 18:37:20|44220.3|44200.3|44218.7|44198.7|44221.2|44201.2|44216.2|44196.2|1
1643049450000|2022-01-24 18:37:30|44219.6|44199.6|44232.1|44212.1|44232.1|44212.1|44218.7|44198.7|5
1643049460000|2022-01-24 18:37:40|44236.2|44216.2|44235.3|44215.3|44237.8|44217.8|44234.3|44214.3|1
1643049470000|2022-01-24 18:37:50|44232.8|44212.8|44228.7|44208.7|44232.8|44212.8|44223.7|44203.7|1
1643049480000|2022-01-24 18:38:00|44231.2|44211.2|44243.7|44223.7|44243.7|44223.7|44231.2|44211.2|3
1643049490000|2022-01-24 18:38:10|44246.2|44226.2|44231.2|44211.2|44250.3|44230.3|44230.3|44210.3|2
1643049500000|2022-01-24 18:38:20|44230.3|44210.3|44224.6|44204.6|44230.3|44210.3|44224.6|44204.6|1
1643049510000|2022-01-24 18:38:30|44226.2|44206.2|44225.3|44205.3|44231.2|44211.2|44220.3|44200.3|6
1643049520000|2022-01-24 18:38:40|44223.7|44203.7|44230.3|44210.3|44236.2|44216.2|44223.7|44203.7|0
1643049530000|2022-01-24 18:38:50|44228.7|44208.7|44243.7|44223.7|44243.7|44223.7|44228.7|44208.7|7
1643049540000|2022-01-24 18:39:00|44242.8|44222.8|44258.7|44238.7|44258.7|44238.7|44241.2|44221.2|6
1643049550000|2022-01-24 18:39:10|44261.2|44241.2|44258.7|44238.7|44261.2|44241.2|44256.2|44236.2|4
1643049560000|2022-01-24 18:39:20|44257.8|44237.8|44252.1|44232.1|44257.8|44237.8|44251.2|44231.2|0
1643049570000|2022-01-24 18:39:30|44253.7|44233.7|44258.7|44238.7|44261.2|44241.2|44251.2|44231.2|0
1643049580000|2022-01-24 18:39:40|44261.2|44241.2|44270.3|44250.3|44271.2|44251.2|44261.2|44241.2|43
1643049590000|2022-01-24 18:39:50|44271.8|44251.8|44276.8|44256.8|44279.3|44259.3|44271.8|44251.8|21
1643049600000|2022-01-24 18:40:00|44274.3|44254.3|44281.8|44261.8|44281.8|44261.8|44274.3|44254.3|9
1643049610000|2022-01-24 18:40:10|44279.3|44259.3|44261.8|44241.8|44281.8|44261.8|44261.8|44241.8|7
1643049620000|2022-01-24 18:40:20|44259.3|44239.3|44268.7|44248.7|44268.7|44248.7|44256.2|44236.2|7
1643049630000|2022-01-24 18:40:30|44266.2|44246.2|44261.2|44241.2|44266.2|44246.2|44254.6|44234.6|5
1643049640000|2022-01-24 18:40:40|44263.7|44243.7|44263.7|44243.7|44264.6|44244.6|44255.3|44235.3|1
1643049650000|2022-01-24 18:40:50|44264.6|44244.6|44271.2|44251.2|44272.1|44252.1|44264.6|44244.6|1
1643049660000|2022-01-24 18:41:00|44272.1|44252.1|44271.2|44251.2|44279.6|44259.6|44271.2|44251.2|0
1643049670000|2022-01-24 18:41:10|44272.1|44252.1|44257.8|44237.8|44273.7|44253.7|44257.8|44237.8|2
1643049680000|2022-01-24 18:41:20|44256.2|44236.2|44263.7|44243.7|44266.2|44246.2|44255.3|44235.3|3
1643049690000|2022-01-24 18:41:30|44266.2|44246.2|44273.7|44253.7|44273.7|44253.7|44266.2|44246.2|9
1643049700000|2022-01-24 18:41:40|44274.6|44254.6|44271.2|44251.2|44276.2|44256.2|44271.2|44251.2|3
1643049710000|2022-01-24 18:41:50|44268.7|44248.7|44258.7|44238.7|44268.7|44248.7|44256.2|44236.2|2
1643049720000|2022-01-24 18:42:00|44257.8|44237.8|44252.8|44232.8|44266.2|44246.2|44252.8|44232.8|5
1643049730000|2022-01-24 18:42:10|44248.7|44228.7|44237.8|44217.8|44251.2|44231.2|44237.8|44217.8|3
1643049740000|2022-01-24 18:42:20|44237.1|44217.1|44251.2|44231.2|44251.2|44231.2|44237.1|44217.1|4
1643049750000|2022-01-24 18:42:30|44253.7|44233.7|44261.2|44241.2|44261.2|44241.2|44253.7|44233.7|2
1643049760000|2022-01-24 18:42:40|44258.7|44238.7|44263|44243|44263|44243|44258.7|44238.7|4
1643049770000|2022-01-24 18:42:50|44267.1|44247.1|44272.8|44252.8|44273.7|44253.7|44267.1|44247.1|1
1643049780000|2022-01-24 18:43:00|44276.2|44256.2|44281.2|44261.2|44281.2|44261.2|44276.2|44256.2|4
1643049790000|2022-01-24 18:43:10|44284.6|44264.6|44278.7|44258.7|44284.6|44264.6|44278.7|44258.7|6
1643049800000|2022-01-24 18:43:20|44279.6|44259.6|44282.1|44262.1|44284.6|44264.6|44278.7|44258.7|1
1643049810000|2022-01-24 18:43:30|44283.7|44263.7|44277.8|44257.8|44283.7|44263.7|44277.8|44257.8|0
1643049820000|2022-01-24 18:43:40|44276.2|44256.2|44276.2|44256.2|44278.7|44258.7|44275.3|44255.3|0
1643049830000|2022-01-24 18:43:50|44277.1|44257.1|44281.2|44261.2|44281.2|44261.2|44276.2|44256.2|1
1643049840000|2022-01-24 18:44:00|44278.7|44258.7|44255.3|44235.3|44278.7|44258.7|44255.3|44235.3|8
1643049850000|2022-01-24 18:44:10|44250.3|44230.3|44256.2|44236.2|44256.2|44236.2|44246.2|44226.2|2
1643049860000|2022-01-24 18:44:20|44258.7|44238.7|44253.7|44233.7|44263.7|44243.7|44253.7|44233.7|2
1643049870000|2022-01-24 18:44:30|44252.8|44232.8|44253.7|44233.7|44255.3|44235.3|44251.2|44231.2|1
1643049880000|2022-01-24 18:44:40|44254.6|44234.6|44266.2|44246.2|44268.7|44248.7|44254.6|44234.6|1
1643049890000|2022-01-24 18:44:50|44267.1|44247.1|44263.7|44243.7|44268.7|44248.7|44263.7|44243.7|1
1643049900000|2022-01-24 18:45:00|44262.8|44242.8|44275.3|44255.3|44275.3|44255.3|44262.8|44242.8|0
1643049910000|2022-01-24 18:45:10|44276.2|44256.2|44278.7|44258.7|44281.2|44261.2|44276.2|44256.2|1
1643049920000|2022-01-24 18:45:20|44277.1|44257.1|44283.7|44263.7|44286.2|44266.2|44276.2|44256.2|3
1643049930000|2022-01-24 18:45:30|44282.8|44262.8|44287.8|44267.8|44289.6|44269.6|44278.7|44258.7|3
1643049940000|2022-01-24 18:45:40|44286.2|44266.2|44279.6|44259.6|44288.7|44268.7|44278.7|44258.7|0
1643049950000|2022-01-24 18:45:50|44278.7|44258.7|44283.7|44263.7|44283.7|44263.7|44278.7|44258.7|6
1643049960000|2022-01-24 18:46:00|44284.6|44264.6|44291.2|44271.2|44291.2|44271.2|44284.6|44264.6|7
1643049970000|2022-01-24 18:46:10|44293|44273|44293.7|44273.7|44297.1|44277.1|44292.1|44272.1|8
1643049980000|2022-01-24 18:46:20|44291.2|44271.2|44296.2|44276.2|44296.2|44276.2|44289.6|44269.6|2
1643049990000|2022-01-24 18:46:30|44295.3|44275.3|44296.2|44276.2|44296.2|44276.2|44295.3|44275.3|11
1643050000000|2022-01-24 18:46:40|44299.3|44279.3|44298.7|44278.7|44300.3|44280.3|44296.2|44276.2|2
1643050010000|2022-01-24 18:46:50|44299.6|44279.6|44292.8|44272.8|44301.2|44281.2|44292.8|44272.8|3
1643050020000|2022-01-24 18:47:00|||||||||1
1643050030000|2022-01-24 18:47:10|44294.6|44274.6|44291.2|44271.2|44295.3|44275.3|44291.2|44271.2|2
1643050040000|2022-01-24 18:47:20|44290.3|44270.3|44281.2|44261.2|44290.3|44270.3|44276.2|44256.2|3
1643050050000|2022-01-24 18:47:30|44280.3|44260.3|44276.2|44256.2|44280.3|44260.3|44276.2|44256.2|0
1643050060000|2022-01-24 18:47:40|44277.1|44257.1|44281.2|44261.2|44283.7|44263.7|44277.1|44257.1|8
1643050070000|2022-01-24 18:47:50|44280.3|44260.3|44283.7|44263.7|44284.6|44264.6|44279.6|44259.6|0
1643050080000|2022-01-24 18:48:00|44282.8|44262.8|44280.3|44260.3|44283.7|44263.7|44277.8|44257.8|1
1643050090000|2022-01-24 18:48:10|44278.7|44258.7|44278.7|44258.7|44281.2|44261.2|44276.2|44256.2|2
1643050100000|2022-01-24 18:48:20|44277.8|44257.8|44279.6|44259.6|44279.6|44259.6|44273.7|44253.7|4
1643050110000|2022-01-24 18:48:30|44281.2|44261.2|44283.7|44263.7|44283.7|44263.7|44281.2|44261.2|1
1643050120000|2022-01-24 18:48:40|44282.8|44262.8|44281.2|44261.2|44286.2|44266.2|44281.2|44261.2|1
1643050130000|2022-01-24 18:48:50|44280.3|44260.3|44278.7|44258.7|44281.2|44261.2|44278.7|44258.7|2
1643050140000|2022-01-24 18:49:00|44276.2|44256.2|44281.2|44261.2|44281.2|44261.2|44276.2|44256.2|5
1643050150000|2022-01-24 18:49:10|44282.1|44262.1|44306.2|44286.2|44306.2|44286.2|44282.1|44262.1|8
1643050160000|2022-01-24 18:49:20|44313.7|44293.7|44316.2|44296.2|44316.2|44296.2|44313.7|44293.7|3
1643050170000|2022-01-24 18:49:30|44315.3|44295.3|44321.2|44301.2|44321.2|44301.2|44312.8|44292.8|1
1643050180000|2022-01-24 18:49:40|44322.1|44302.1|44316.2|44296.2|44322.1|44302.1|44316.2|44296.2|2
1643050190000|2022-01-24 18:49:50|44315.3|44295.3|44316.2|44296.2|44316.2|44296.2|44315.3|44295.3|0
1643050200000|2022-01-24 18:50:00|44315.3|44295.3|44318.4|44298.4|44327.1|44307.1|44315.3|44295.3|5
1643050210000|2022-01-24 18:50:10|44319.3|44299.3|44308.7|44288.7|44319.3|44299.3|44303.7|44283.7|4
1643050220000|2022-01-24 18:50:20|44309.6|44289.6|44320.5|44300.5|44320.5|44300.5|44309.6|44289.6|6
1643050230000|2022-01-24 18:50:30|44322.1|44302.1|44336.2|44316.2|44354.3|44334.3|44319.6|44299.6|74
1643050240000|2022-01-24 18:50:40|44338.7|44318.7|44335.3|44315.3|44341.2|44321.2|44333.7|44313.7|19
1643050250000|2022-01-24 18:50:50|44336.2|44316.2|44335.3|44315.3|44338.7|44318.7|44331.2|44311.2|6
1643050260000|2022-01-24 18:51:00|44333.7|44313.7|44321.2|44301.2|44333.7|44313.7|44321.2|44301.2|9
1643050270000|2022-01-24 18:51:10|44318.7|44298.7|44326.2|44306.2|44326.2|44306.2|44318.7|44298.7|10
1643050280000|2022-01-24 18:51:20|44324.6|44304.6|44317.8|44297.8|44328.7|44308.7|44317.8|44297.8|1
1643050290000|2022-01-24 18:51:30|44320.3|44300.3|44326.2|44306.2|44326.2|44306.2|44317.8|44297.8|3
1643050300000|2022-01-24 18:51:40|44323.7|44303.7|44320.3|44300.3|44326.2|44306.2|44320.3|44300.3|5
1643050310000|2022-01-24 18:51:50|44319.3|44299.3|44301.8|44281.8|44319.3|44299.3|44300.3|44280.3|5
1643050320000|2022-01-24 18:52:00|44302.8|44282.8|44286.2|44266.2|44305.3|44285.3|44285.3|44265.3|12
1643050330000|2022-01-24 18:52:10|44285.3|44265.3|44282.8|44262.8|44288.7|44268.7|44282.8|44262.8|3
1643050340000|2022-01-24 18:52:20|44283.7|44263.7|44284.6|44264.6|44286.2|44266.2|44281.2|44261.2|1
1643050350000|2022-01-24 18:52:30|44286.2|44266.2|44281.2|44261.2|44286.2|44266.2|44281.2|44261.2|3
1643050360000|2022-01-24 18:52:40|44278.7|44258.7|44268.7|44248.7|44278.7|44258.7|44266.2|44246.2|8
1643050370000|2022-01-24 18:52:50|44266.2|44246.2|44276.2|44256.2|44276.2|44256.2|44266.2|44246.2|7
1643050380000|2022-01-24 18:53:00|44277.1|44257.1|44293.7|44273.7|44296.2|44276.2|44277.1|44257.1|6
1643050390000|2022-01-24 18:53:10|44291.2|44271.2|44291.2|44271.2|44291.2|44271.2|44288.7|44268.7|1
1643050400000|2022-01-24 18:53:20|44290.3|44270.3|44278.7|44258.7|44290.3|44270.3|44276.2|44256.2|2
1643050410000|2022-01-24 18:53:30|44277.1|44257.1|44273.7|44253.7|44278.7|44258.7|44271.2|44251.2|1
1643050420000|2022-01-24 18:53:40|44274.6|44254.6|44278.7|44258.7|44281.2|44261.2|44274.6|44254.6|1
1643050430000|2022-01-24 18:53:50|44279.6|44259.6|44283.7|44263.7|44284.6|44264.6|44276.2|44256.2|1
1643050440000|2022-01-24 18:54:00|44282.8|44262.8|44291.2|44271.2|44291.2|44271.2|44281.2|44261.2|5
1643050450000|2022-01-24 18:54:10|44290.3|44270.3|44288.7|44268.7|44291.2|44271.2|44286.2|44266.2|5
1643050460000|2022-01-24 18:54:20|44293.7|44273.7|44298.7|44278.7|44298.7|44278.7|44290.3|44270.3|22
1643050470000|2022-01-24 18:54:30|44297.8|44277.8|44296.2|44276.2|44301.2|44281.2|44296.2|44276.2|2
1643050480000|2022-01-24 18:54:40|44295.3|44275.3|44287.8|44267.8|44295.3|44275.3|44287.8|44267.8|4
1643050490000|2022-01-24 18:54:50|44288.7|44268.7|44287.8|44267.8|44290.3|44270.3|44287.8|44267.8|2
1643050500000|2022-01-24 18:55:00|44286.2|44266.2|44298.7|44278.7|44298.7|44278.7|44281.2|44261.2|10
1643050510000|2022-01-24 18:55:10|44296.2|44276.2|44306.2|44286.2|44306.2|44286.2|44294.6|44274.6|4
1643050520000|2022-01-24 18:55:20|44301.2|44281.2|44285.3|44265.3|44305.3|44285.3|44285.3|44265.3|8
1643050530000|2022-01-24 18:55:30|44284.3|44264.3|44278.7|44258.7|44285.3|44265.3|44273.7|44253.7|4
1643050540000|2022-01-24 18:55:40|44276.2|44256.2|44276.2|44256.2|44281.2|44261.2|44276.2|44256.2|1
1643050550000|2022-01-24 18:55:50|44277.8|44257.8|44266.2|44246.2|44278.7|44258.7|44264.6|44244.6|9
1643050560000|2022-01-24 18:56:00|44265.3|44245.3|44264.6|44244.6|44266.2|44246.2|44261.2|44241.2|2
1643050570000|2022-01-24 18:56:10|44266.2|44246.2|44278.7|44258.7|44278.7|44258.7|44263.7|44243.7|2
1643050580000|2022-01-24 18:56:20|44279.6|44259.6|44296.2|44276.2|44301.2|44281.2|44279.6|44259.6|3
1643050590000|2022-01-24 18:56:30|44295.3|44275.3|44291.2|44271.2|44298.7|44278.7|44291.2|44271.2|0
1643050600000|2022-01-24 18:56:40|44293.7|44273.7|44303.7|44283.7|44303.7|44283.7|44293.7|44273.7|2
1643050610000|2022-01-24 18:56:50|44302.8|44282.8|44298.7|44278.7|44302.8|44282.8|44296.2|44276.2|4
1643050620000|2022-01-24 18:57:00|44300.3|44280.3|44301.2|44281.2|44304.6|44284.6|44298.7|44278.7|11
1643050630000|2022-01-24 18:57:10|44302.8|44282.8|44294.6|44274.6|44302.8|44282.8|44294.6|44274.6|3
1643050640000|2022-01-24 18:57:20|44287.8|44267.8|44298.7|44278.7|44298.7|44278.7|44286.2|44266.2|20
1643050650000|2022-01-24 18:57:30|44299.6|44279.6|44298.7|44278.7|44304.6|44284.6|44296.2|44276.2|6
1643050660000|2022-01-24 18:57:40|44299.6|44279.6|44298.7|44278.7|44303.7|44283.7|44294.6|44274.6|4
1643050670000|2022-01-24 18:57:50|44299.6|44279.6|44301.2|44281.2|44304.6|44284.6|44299.6|44279.6|2
1643050680000|2022-01-24 18:58:00|44302.1|44282.1|44311.2|44291.2|44315.3|44295.3|44302.1|44282.1|3
1643050690000|2022-01-24 18:58:10|44312.8|44292.8|44317.8|44297.8|44321.2|44301.2|44312.8|44292.8|5
1643050700000|2022-01-24 18:58:20|44315.3|44295.3|44308.7|44288.7|44317.1|44297.1|44303.7|44283.7|2
1643050710000|2022-01-24 18:58:30|44306.2|44286.2|44303.7|44283.7|44306.8|44286.8|44301.2|44281.2|2
1643050720000|2022-01-24 18:58:40|44298.7|44278.7|44303.7|44283.7|44306.2|44286.2|44298.7|44278.7|1
1643050730000|2022-01-24 18:58:50|44305.3|44285.3|44306.2|44286.2|44306.2|44286.2|44301.2|44281.2|4
1643050740000|2022-01-24 18:59:00|44313.7|44293.7|44313.7|44293.7|44316.2|44296.2|44309.6|44289.6|6
1643050750000|2022-01-24 18:59:10|44314.6|44294.6|44318.7|44298.7|44321.2|44301.2|44314.6|44294.6|1
1643050760000|2022-01-24 18:59:20|44319.6|44299.6|44321.2|44301.2|44323.7|44303.7|44319.6|44299.6|7
1643050770000|2022-01-24 18:59:30|||||||||4
1643050780000|2022-01-24 18:59:40|44326.2|44306.2|44326.2|44306.2|44328.7|44308.7|44326.2|44306.2|4
1643050790000|2022-01-24 18:59:50|44328.7|44308.7|44318.7|44298.7|44328.7|44308.7|44314.6|44294.6|10
1643050800000|2022-01-24 19:00:00|44319.6|44299.6|44326.2|44306.2|44330.3|44310.3|44319.6|44299.6|12
1643050810000|2022-01-24 19:00:10|44328.9|44308.9|44335.3|44315.3|44336.4|44316.4|44328.9|44308.9|5
1643050820000|2022-01-24 19:00:20|44336.2|44316.2|44341.2|44321.2|44342.1|44322.1|44333.7|44313.7|2
1643050830000|2022-01-24 19:00:30|44339.6|44319.6|44343.7|44323.7|44347.1|44327.1|44338.7|44318.7|4
1643050840000|2022-01-24 19:00:40|44342.8|44322.8|44348.7|44328.7|44351.2|44331.2|44341.2|44321.2|2
1643050850000|2022-01-24 19:00:50|44349.6|44329.6|44348.7|44328.7|44351.2|44331.2|44346.2|44326.2|4
1643050860000|2022-01-24 19:01:00|44351.2|44331.2|44357.1|44337.1|44357.1|44337.1|44351.2|44331.2|11
1643050870000|2022-01-24 19:01:10|44358|44338|44376.2|44356.2|44376.2|44356.2|44357.1|44337.1|3
1643050880000|2022-01-24 19:01:20|44377.8|44357.8|44376.2|44356.2|44377.8|44357.8|44374.6|44354.6|3
1643050890000|2022-01-24 19:01:30|44377.8|44357.8|44373.7|44353.7|44378.7|44358.7|44368.7|44348.7|1
1643050900000|2022-01-24 19:01:40|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44366.2|44346.2|3
1643050910000|2022-01-24 19:01:50|44371.2|44351.2|44369.6|44349.6|44371.2|44351.2|44363.7|44343.7|1
1643050920000|2022-01-24 19:02:00|44371.2|44351.2|44401.2|44381.2|44405.3|44385.3|44371.2|44351.2|56
1643050930000|2022-01-24 19:02:10|44398.4|44378.4|44392.8|44372.8|44398.4|44378.4|44392.8|44372.8|1
1643050940000|2022-01-24 19:02:20|44388.7|44368.7|44393.7|44373.7|44395.3|44375.3|44388.7|44368.7|5
1643050950000|2022-01-24 19:02:30|44392.8|44372.8|44405.3|44385.3|44406.2|44386.2|44391.2|44371.2|3
1643050960000|2022-01-24 19:02:40|44406.2|44386.2|44403.7|44383.7|44408.7|44388.7|44403.7|44383.7|5
1643050970000|2022-01-24 19:02:50|44404.6|44384.6|44403.7|44383.7|44404.6|44384.6|44401.2|44381.2|5
1643050980000|2022-01-24 19:03:00|44404.6|44384.6|44390.3|44370.3|44407.1|44387.1|44389.6|44369.6|7
1643050990000|2022-01-24 19:03:10|44387.8|44367.8|44371.2|44351.2|44388.7|44368.7|44370.3|44350.3|3
1643051000000|2022-01-24 19:03:20|44372.8|44352.8|44373.7|44353.7|44375.3|44355.3|44368.7|44348.7|2
1643051010000|2022-01-24 19:03:30|44371.2|44351.2|44373.7|44353.7|44378.7|44358.7|44368.7|44348.7|7
1643051020000|2022-01-24 19:03:40|44376.2|44356.2|44391.2|44371.2|44396.2|44376.2|44375.3|44355.3|7
1643051030000|2022-01-24 19:03:50|44393.7|44373.7|44388.7|44368.7|44393.7|44373.7|44383.7|44363.7|4
1643051040000|2022-01-24 19:04:00|44390.3|44370.3|44382.1|44362.1|44398.7|44378.7|44376.2|44356.2|12
1643051050000|2022-01-24 19:04:10|44383|44363|44373.7|44353.7|44386.2|44366.2|44371.2|44351.2|2
1643051060000|2022-01-24 19:04:20|44374.6|44354.6|44371.2|44351.2|44376.2|44356.2|44368.7|44348.7|2
1643051070000|2022-01-24 19:04:30|44373.7|44353.7|44363.7|44343.7|44375.3|44355.3|44362.1|44342.1|2
1643051080000|2022-01-24 19:04:40|44365.3|44345.3|44366.2|44346.2|44373.7|44353.7|44363.7|44343.7|3
1643051090000|2022-01-24 19:04:50|44368.7|44348.7|44367.1|44347.1|44371.2|44351.2|44361.2|44341.2|1
1643051100000|2022-01-24 19:05:00|44368.7|44348.7|44388.7|44368.7|44389.6|44369.6|44363.7|44343.7|6
1643051110000|2022-01-24 19:05:10|44391.2|44371.2|44394.6|44374.6|44394.6|44374.6|44383.7|44363.7|1
1643051120000|2022-01-24 19:05:20|44393.7|44373.7|44386.2|44366.2|44393.7|44373.7|44384.6|44364.6|6
1643051130000|2022-01-24 19:05:30|44383.7|44363.7|44375.3|44355.3|44383.7|44363.7|44372.8|44352.8|0
1643051140000|2022-01-24 19:05:40|44374.3|44354.3|44383.7|44363.7|44383.7|44363.7|44372.8|44352.8|6
1643051150000|2022-01-24 19:05:50|44385.3|44365.3|44381.2|44361.2|44388.7|44368.7|44381.2|44361.2|1
1643051160000|2022-01-24 19:06:00|44383.7|44363.7|44392.1|44372.1|44393|44373|44383.7|44363.7|0
1643051170000|2022-01-24 19:06:10|44393|44373|44393.7|44373.7|44395.5|44375.5|44392.8|44372.8|0
1643051180000|2022-01-24 19:06:20|44392.8|44372.8|44398.7|44378.7|44398.7|44378.7|44390.3|44370.3|2
1643051190000|2022-01-24 19:06:30|44397.8|44377.8|44398.7|44378.7|44398.7|44378.7|44396.2|44376.2|0
1643051200000|2022-01-24 19:06:40|44397.8|44377.8|44396.2|44376.2|44398.7|44378.7|44396.2|44376.2|2
1643051210000|2022-01-24 19:06:50|44395.3|44375.3|44383.7|44363.7|44395.3|44375.3|44383.7|44363.7|1
1643051220000|2022-01-24 19:07:00|44388.7|44368.7|44384.6|44364.6|44396.2|44376.2|44383.7|44363.7|4
1643051230000|2022-01-24 19:07:10|44385.3|44365.3|44382.1|44362.1|44385.3|44365.3|44376.2|44356.2|2
1643051240000|2022-01-24 19:07:20|44383|44363|44398.7|44378.7|44398.7|44378.7|44383|44363|2
1643051250000|2022-01-24 19:07:30|44395.3|44375.3|44412.8|44392.8|44412.8|44392.8|44392.1|44372.1|9
1643051260000|2022-01-24 19:07:40|44415.3|44395.3|44417.1|44397.1|44417.1|44397.1|44414.6|44394.6|4
1643051270000|2022-01-24 19:07:50|44418|44398|44418.7|44398.7|44419.6|44399.6|44416.2|44396.2|0
1643051280000|2022-01-24 19:08:00|44417.8|44397.8|44416.2|44396.2|44418.7|44398.7|44416.2|44396.2|3
1643051290000|2022-01-24 19:08:10|44412.8|44392.8|44413.7|44393.7|44413.7|44393.7|44403.7|44383.7|22
1643051300000|2022-01-24 19:08:20|44412.8|44392.8|44398.7|44378.7|44413.7|44393.7|44398.7|44378.7|2
1643051310000|2022-01-24 19:08:30|44397.8|44377.8|44398.7|44378.7|44398.7|44378.7|44386.2|44366.2|13
1643051320000|2022-01-24 19:08:40|44403.7|44383.7|44409.6|44389.6|44409.6|44389.6|44403.7|44383.7|1
1643051330000|2022-01-24 19:08:50|44412.1|44392.1|44407.8|44387.8|44413.7|44393.7|44407.8|44387.8|0
1643051340000|2022-01-24 19:09:00|44406.8|44386.8|44404.6|44384.6|44406.8|44386.8|44398.7|44378.7|4
1643051350000|2022-01-24 19:09:10|44406.2|44386.2|44439.6|44419.6|44439.6|44419.6|44403.7|44383.7|11
1643051360000|2022-01-24 19:09:20|44438.7|44418.7|44428.7|44408.7|44438.7|44418.7|44428.7|44408.7|16
1643051370000|2022-01-24 19:09:30|44429.6|44409.6|44418.7|44398.7|44431.2|44411.2|44418.7|44398.7|0
1643051380000|2022-01-24 19:09:40|44419.6|44399.6|44418.7|44398.7|44421.2|44401.2|44416.2|44396.2|2
1643051390000|2022-01-24 19:09:50|44416.2|44396.2|44413.7|44393.7|44421.2|44401.2|44412.8|44392.8|10
1643051400000|2022-01-24 19:10:00|44414.6|44394.6|44428|44408|44428|44408|44413.7|44393.7|4
1643051410000|2022-01-24 19:10:10|44434.6|44414.6|44441.2|44421.2|44442.8|44422.8|44433.7|44413.7|2
1643051420000|2022-01-24 19:10:20|44442.1|44422.1|44434.6|44414.6|44442.1|44422.1|44434.6|44414.6|5
1643051430000|2022-01-24 19:10:30|44436.2|44416.2|44437.1|44417.1|44437.1|44417.1|44436.2|44416.2|1
1643051440000|2022-01-24 19:10:40|44436.2|44416.2|44436.2|44416.2|44437.1|44417.1|44436.2|44416.2|2
1643051450000|2022-01-24 19:10:50|44435.3|44415.3|44431.2|44411.2|44435.3|44415.3|44428.7|44408.7|13
1643051460000|2022-01-24 19:11:00|44430.3|44410.3|44423.7|44403.7|44430.3|44410.3|44421.2|44401.2|4
1643051470000|2022-01-24 19:11:10|44421.2|44401.2|44412.1|44392.1|44423.7|44403.7|44409.6|44389.6|1
1643051480000|2022-01-24 19:11:20|44412.8|44392.8|44411.2|44391.2|44420.3|44400.3|44411.2|44391.2|2
1643051490000|2022-01-24 19:11:30|44412.1|44392.1|44416.2|44396.2|44416.2|44396.2|44411.2|44391.2|0
1643051500000|2022-01-24 19:11:40|44415.3|44395.3|44410.3|44390.3|44416.2|44396.2|44408.7|44388.7|0
1643051510000|2022-01-24 19:11:50|44412.8|44392.8|44421.2|44401.2|44422.8|44402.8|44411.2|44391.2|1
1643051520000|2022-01-24 19:12:00|44420.3|44400.3|44398.7|44378.7|44421.2|44401.2|44398.7|44378.7|4
1643051530000|2022-01-24 19:12:10|44397.8|44377.8|44393.7|44373.7|44397.8|44377.8|44388.7|44368.7|4
1643051540000|2022-01-24 19:12:20|44396.2|44376.2|44383.7|44363.7|44396.2|44376.2|44379.6|44359.6|13
1643051550000|2022-01-24 19:12:30|44386.2|44366.2|44377.1|44357.1|44386.2|44366.2|44372.1|44352.1|7
1643051560000|2022-01-24 19:12:40|44378.7|44358.7|44373.7|44353.7|44378.7|44358.7|44368.7|44348.7|2
1643051570000|2022-01-24 19:12:50|44374.6|44354.6|44363.7|44343.7|44375.3|44355.3|44360.3|44340.3|1
1643051580000|2022-01-24 19:13:00|44364.6|44344.6|44373.7|44353.7|44376.2|44356.2|44364.6|44344.6|2
1643051590000|2022-01-24 19:13:10|44374.6|44354.6|44353.7|44333.7|44376.2|44356.2|44353.7|44333.7|5
1643051600000|2022-01-24 19:13:20|44352.8|44332.8|44354.6|44334.6|44354.6|44334.6|44348.7|44328.7|1
1643051610000|2022-01-24 19:13:30|44356.2|44336.2|44349.6|44329.6|44356.2|44336.2|44348.7|44328.7|2
1643051620000|2022-01-24 19:13:40|44351.2|44331.2|44353.7|44333.7|44358.7|44338.7|44351.2|44331.2|1
1643051630000|2022-01-24 19:13:50|44351.2|44331.2|44344.6|44324.6|44353.7|44333.7|44342.8|44322.8|3
1643051640000|2022-01-24 19:14:00|44346.2|44326.2|44353.7|44333.7|44354.6|44334.6|44345.3|44325.3|8
1643051650000|2022-01-24 19:14:10|44351.2|44331.2|44343.7|44323.7|44353.7|44333.7|44333.7|44313.7|3
1643051660000|2022-01-24 19:14:20|44346.2|44326.2|44346.2|44326.2|44348.7|44328.7|44343.7|44323.7|5
1643051670000|2022-01-24 19:14:30|44343.7|44323.7|44345.3|44325.3|44346.2|44326.2|44338.7|44318.7|3
1643051680000|2022-01-24 19:14:40|44344.6|44324.6|44331.2|44311.2|44348.7|44328.7|44331.2|44311.2|8
1643051690000|2022-01-24 19:14:50|44332.1|44312.1|44328.7|44308.7|44333.7|44313.7|44323.7|44303.7|8
1643051700000|2022-01-24 19:15:00|44326.2|44306.2|44356.2|44336.2|44356.2|44336.2|44326.2|44306.2|6
1643051710000|2022-01-24 19:15:10|44357.1|44337.1|44346.2|44326.2|44358.7|44338.7|44346.2|44326.2|1
1643051720000|2022-01-24 19:15:20|44344.6|44324.6|44343.7|44323.7|44345.3|44325.3|44336.2|44316.2|1
1643051730000|2022-01-24 19:15:30|44345.3|44325.3|44341.2|44321.2|44346.2|44326.2|44341.2|44321.2|0
1643051740000|2022-01-24 19:15:40|44343.7|44323.7|44336.2|44316.2|44343.7|44323.7|44336.2|44316.2|2
1643051750000|2022-01-24 19:15:50|44333.7|44313.7|44333.7|44313.7|44334.6|44314.6|44328.7|44308.7|3
1643051760000|2022-01-24 19:16:00|44334.6|44314.6|44351.2|44331.2|44353.7|44333.7|44334.6|44314.6|11
1643051770000|2022-01-24 19:16:10|44350.3|44330.3|44343.7|44323.7|44353.7|44333.7|44343.7|44323.7|4
1643051780000|2022-01-24 19:16:20|44344.6|44324.6|44341.2|44321.2|44348.7|44328.7|44336.2|44316.2|1
1643051790000|2022-01-24 19:16:30|44343.7|44323.7|44333.7|44313.7|44343.7|44323.7|44330.5|44310.5|3
1643051800000|2022-01-24 19:16:40|44336.2|44316.2|44330.3|44310.3|44340.3|44320.3|44330.3|44310.3|0
1643051810000|2022-01-24 19:16:50|44331.2|44311.2|44325.3|44305.3|44333.7|44313.7|44322.8|44302.8|1
1643051820000|2022-01-24 19:17:00|44323.7|44303.7|44338.7|44318.7|44341.2|44321.2|44323.7|44303.7|2
1643051830000|2022-01-24 19:17:10|44340.3|44320.3|44331.2|44311.2|44340.3|44320.3|44331.2|44311.2|2
1643051840000|2022-01-24 19:17:20|44330.3|44310.3|44322.8|44302.8|44331.2|44311.2|44322.1|44302.1|3
1643051850000|2022-01-24 19:17:30|44321.2|44301.2|44328.7|44308.7|44328.7|44308.7|44321.2|44301.2|1
1643051860000|2022-01-24 19:17:40|44327.8|44307.8|44338.7|44318.7|44339.6|44319.6|44327.8|44307.8|0
1643051870000|2022-01-24 19:17:50|44336.2|44316.2|44344.6|44324.6|44349.6|44329.6|44336.2|44316.2|0
1643051880000|2022-01-24 19:18:00|44346.2|44326.2|44332.8|44312.8|44346.2|44326.2|44331.2|44311.2|3
1643051890000|2022-01-24 19:18:10|44331.2|44311.2|44325.3|44305.3|44336.2|44316.2|44324.6|44304.6|1
1643051900000|2022-01-24 19:18:20|44326.2|44306.2|44310.3|44290.3|44326.2|44306.2|44309.3|44289.3|8
1643051910000|2022-01-24 19:18:30|44311.2|44291.2|44313.7|44293.7|44313.7|44293.7|44306.2|44286.2|0
1643051920000|2022-01-24 19:18:40|44314.6|44294.6|44318.7|44298.7|44318.7|44298.7|44314.6|44294.6|0
1643051930000|2022-01-24 19:18:50|44319.6|44299.6|44331.2|44311.2|44332.8|44312.8|44318.7|44298.7|1
1643051940000|2022-01-24 19:19:00|44332.1|44312.1|44333.7|44313.7|44336.2|44316.2|44331.2|44311.2|1
1643051950000|2022-01-24 19:19:10|44335.3|44315.3|44336.2|44316.2|44337.8|44317.8|44333.7|44313.7|1
1643051960000|2022-01-24 19:19:20|44337.8|44317.8|44351.2|44331.2|44351.2|44331.2|44337.8|44317.8|2
1643051970000|2022-01-24 19:19:30|44348.7|44328.7|44338.7|44318.7|44348.7|44328.7|44338|44318|6
1643051980000|2022-01-24 19:19:40|44338|44318|44347.1|44327.1|44347.1|44327.1|44336.2|44316.2|2
1643051990000|2022-01-24 19:19:50|44345.3|44325.3|44331.2|44311.2|44345.3|44325.3|44328.7|44308.7|3
1643052000000|2022-01-24 19:20:00|44330.3|44310.3|44334.6|44314.6|44334.6|44314.6|44327.8|44307.8|0
1643052010000|2022-01-24 19:20:10|44333.7|44313.7|44353.7|44333.7|44353.7|44333.7|44333.7|44313.7|2
1643052020000|2022-01-24 19:20:20|44354.6|44334.6|44363.7|44343.7|44368.7|44348.7|44354.6|44334.6|3
1643052030000|2022-01-24 19:20:30|44362.8|44342.8|44363.7|44343.7|44366.2|44346.2|44358.7|44338.7|1
1643052040000|2022-01-24 19:20:40|44364.6|44344.6|44373.7|44353.7|44377.1|44357.1|44363.7|44343.7|3
1643052050000|2022-01-24 19:20:50|44374.6|44354.6|44363.7|44343.7|44377.8|44357.8|44363.7|44343.7|1
1643052060000|2022-01-24 19:21:00|44362.8|44342.8|44352.8|44332.8|44363.7|44343.7|44351.2|44331.2|0
1643052070000|2022-01-24 19:21:10|44351.2|44331.2|44338.7|44318.7|44351.2|44331.2|44338.7|44318.7|3
1643052080000|2022-01-24 19:21:20|44337.8|44317.8|44337.8|44317.8|44341.2|44321.2|44336.2|44316.2|0
1643052090000|2022-01-24 19:21:30|44336.2|44316.2|44325.3|44305.3|44342.1|44322.1|44325.3|44305.3|8
1643052100000|2022-01-24 19:21:40|44323.7|44303.7|44320.3|44300.3|44323.7|44303.7|44319.3|44299.3|3
1643052110000|2022-01-24 19:21:50|44317.8|44297.8|44308.7|44288.7|44320.3|44300.3|44306.2|44286.2|4
1643052120000|2022-01-24 19:22:00|44307.1|44287.1|44313.7|44293.7|44313.7|44293.7|44301.2|44281.2|1
1643052130000|2022-01-24 19:22:10|44315.5|44295.5|44323.7|44303.7|44326.2|44306.2|44315.5|44295.5|4
1643052140000|2022-01-24 19:22:20|44322.8|44302.8|44315|44295|44323.7|44303.7|44313.7|44293.7|5
1643052150000|2022-01-24 19:22:30|44313.4|44293.4|44313.7|44293.7|44313.7|44293.7|44306.2|44286.2|0
1643052160000|2022-01-24 19:22:40|44312.8|44292.8|44298.7|44278.7|44312.8|44292.8|44297.8|44277.8|3
1643052170000|2022-01-24 19:22:50|44296.2|44276.2|44283.7|44263.7|44296.2|44276.2|44282.1|44262.1|2
1643052180000|2022-01-24 19:23:00|44280.3|44260.3|44290.9|44270.9|44296.2|44276.2|44278.7|44258.7|2
1643052190000|2022-01-24 19:23:10|44290|44270|44273.7|44253.7|44290|44270|44268.7|44248.7|7
1643052200000|2022-01-24 19:23:20|44271.8|44251.8|44277.8|44257.8|44280.5|44260.5|44271.2|44251.2|2
1643052210000|2022-01-24 19:23:30|44279.6|44259.6|44291.2|44271.2|44291.2|44271.2|44276.2|44256.2|2
1643052220000|2022-01-24 19:23:40|44289.6|44269.6|44286.2|44266.2|44293.7|44273.7|44284.3|44264.3|3
1643052230000|2022-01-24 19:23:50|44287.8|44267.8|44283.7|44263.7|44290.3|44270.3|44281.2|44261.2|1
1643052240000|2022-01-24 19:24:00|44286.2|44266.2|44290.3|44270.3|44291.2|44271.2|44286.2|44266.2|1
1643052250000|2022-01-24 19:24:10|44288.7|44268.7|44303.7|44283.7|44304.6|44284.6|44288.7|44268.7|3
1643052260000|2022-01-24 19:24:20|44298.7|44278.7|44298.7|44278.7|44303.7|44283.7|44298.7|44278.7|2
1643052270000|2022-01-24 19:24:30|44299.6|44279.6|44293.7|44273.7|44302.1|44282.1|44292.8|44272.8|4
1643052280000|2022-01-24 19:24:40|44291.2|44271.2|44278.7|44258.7|44291.2|44271.2|44278.7|44258.7|2
1643052290000|2022-01-24 19:24:50|44277.8|44257.8|44256.2|44236.2|44277.8|44257.8|44256.2|44236.2|10
1643052300000|2022-01-24 19:25:00|44253.4|44233.4|44266.2|44246.2|44266.2|44246.2|44243.7|44223.7|5
1643052310000|2022-01-24 19:25:10|44267.1|44247.1|44271.2|44251.2|44278.7|44258.7|44267.1|44247.1|1
1643052320000|2022-01-24 19:25:20|44269.3|44249.3|44268.7|44248.7|44271.2|44251.2|44263.7|44243.7|2
1643052330000|2022-01-24 19:25:30|44267.8|44247.8|44258.7|44238.7|44267.8|44247.8|44258.7|44238.7|2
1643052340000|2022-01-24 19:25:40|44259.6|44239.6|44273.7|44253.7|44273.7|44253.7|44259.6|44239.6|2
1643052350000|2022-01-24 19:25:50|44274.6|44254.6|44284.6|44264.6|44284.6|44264.6|44273.7|44253.7|0
1643052360000|2022-01-24 19:26:00|44286.2|44266.2|44294.6|44274.6|44298.7|44278.7|44286.2|44266.2|5
1643052370000|2022-01-24 19:26:10|44296.2|44276.2|44293.7|44273.7|44296.2|44276.2|44288.7|44268.7|3
1643052380000|2022-01-24 19:26:20|44294.6|44274.6|44288.7|44268.7|44298.7|44278.7|44286.2|44266.2|1
1643052390000|2022-01-24 19:26:30|44287.8|44267.8|44303.7|44283.7|44303.7|44283.7|44286.2|44266.2|4
1643052400000|2022-01-24 19:26:40|44302.8|44282.8|44294.6|44274.6|44303.7|44283.7|44293.7|44273.7|2
1643052410000|2022-01-24 19:26:50|44296.2|44276.2|44291.2|44271.2|44296.2|44276.2|44288.7|44268.7|0
1643052420000|2022-01-24 19:27:00|44287.8|44267.8|44297.8|44277.8|44297.8|44277.8|44287.8|44267.8|4
1643052430000|2022-01-24 19:27:10|44296.2|44276.2|44301.2|44281.2|44307.8|44287.8|44296.2|44276.2|2
1643052440000|2022-01-24 19:27:20|44300.3|44280.3|44296.2|44276.2|44305.3|44285.3|44293.7|44273.7|4
1643052450000|2022-01-24 19:27:30|44295.3|44275.3|44291.2|44271.2|44296.2|44276.2|44283.7|44263.7|2
1643052460000|2022-01-24 19:27:40|44288.7|44268.7|44293.7|44273.7|44296.2|44276.2|44288.7|44268.7|3
1643052470000|2022-01-24 19:27:50|44292.8|44272.8|44301.2|44281.2|44301.2|44281.2|44292.1|44272.1|2
1643052480000|2022-01-24 19:28:00|44300.3|44280.3|44306.2|44286.2|44306.2|44286.2|44298.7|44278.7|13
1643052490000|2022-01-24 19:28:10|44305.3|44285.3|44292.8|44272.8|44305.3|44285.3|44292.8|44272.8|20
1643052500000|2022-01-24 19:28:20|44292.1|44272.1|44278.7|44258.7|44293.7|44273.7|44276.2|44256.2|11
1643052510000|2022-01-24 19:28:30|44279.6|44259.6|44284.6|44264.6|44284.6|44264.6|44278.7|44258.7|20
1643052520000|2022-01-24 19:28:40|44283.7|44263.7|44303.7|44283.7|44306.2|44286.2|44283.7|44263.7|23
1643052530000|2022-01-24 19:28:50|44302.8|44282.8|44303.7|44283.7|44306.2|44286.2|44301.2|44281.2|8
1643052540000|2022-01-24 19:29:00|44304.6|44284.6|44308.7|44288.7|44313.7|44293.7|44303.7|44283.7|25
1643052550000|2022-01-24 19:29:10|44309.6|44289.6|44318.7|44298.7|44318.7|44298.7|44309.6|44289.6|13
1643052560000|2022-01-24 19:29:20|44324.6|44304.6|44298.7|44278.7|44324.6|44304.6|44296.2|44276.2|11
1643052570000|2022-01-24 19:29:30|44297.1|44277.1|44289.6|44269.6|44297.1|44277.1|44288.7|44268.7|16
1643052580000|2022-01-24 19:29:40|44291.2|44271.2|44296.2|44276.2|44296.2|44276.2|44288.7|44268.7|6
1643052590000|2022-01-24 19:29:50|44297.1|44277.1|44296.2|44276.2|44298.7|44278.7|44296.2|44276.2|3
1643052600000|2022-01-24 19:30:00|44295.3|44275.3|44313.7|44293.7|44314.6|44294.6|44288.7|44268.7|19
1643052610000|2022-01-24 19:30:10|44316.2|44296.2|44313.7|44293.7|44316.2|44296.2|44308.7|44288.7|1
1643052620000|2022-01-24 19:30:20|44311.2|44291.2|44313.7|44293.7|44313.7|44293.7|44308.7|44288.7|2
1643052630000|2022-01-24 19:30:30|44315.5|44295.5|44323.7|44303.7|44324.6|44304.6|44315.5|44295.5|0
1643052640000|2022-01-24 19:30:40|44322.1|44302.1|44352.1|44332.1|44352.1|44332.1|44322.1|44302.1|11
1643052650000|2022-01-24 19:30:50|44351.2|44331.2|44367.1|44347.1|44368.7|44348.7|44349.6|44329.6|10
1643052660000|2022-01-24 19:31:00|44366.2|44346.2|44351.2|44331.2|44366.2|44346.2|44347.1|44327.1|14
1643052670000|2022-01-24 19:31:10|44350.5|44330.5|44352.1|44332.1|44354.6|44334.6|44349.6|44329.6|0
1643052680000|2022-01-24 19:31:20|44349.6|44329.6|44349.6|44329.6|44352.1|44332.1|44342.1|44322.1|1
1643052690000|2022-01-24 19:31:30|44352.1|44332.1|44349.6|44329.6|44352.1|44332.1|44349.6|44329.6|0
1643052700000|2022-01-24 19:31:40|44347.1|44327.1|44349.6|44329.6|44349.6|44329.6|44344.6|44324.6|2
1643052710000|2022-01-24 19:31:50|44348.7|44328.7|44357.1|44337.1|44362.1|44342.1|44344.6|44324.6|5
1643052720000|2022-01-24 19:32:00|44356.2|44336.2|44349.6|44329.6|44357.1|44337.1|44347.1|44327.1|1
1643052730000|2022-01-24 19:32:10|44350.5|44330.5|44345.3|44325.3|44352.1|44332.1|44345.3|44325.3|0
1643052740000|2022-01-24 19:32:20|44343.7|44323.7|44332.1|44312.1|44345.3|44325.3|44329.6|44309.6|2
1643052750000|2022-01-24 19:32:30|44333.7|44313.7|44326.2|44306.2|44337.1|44317.1|44325.5|44305.5|1
1643052760000|2022-01-24 19:32:40|44325.5|44305.5|44337.1|44317.1|44337.1|44317.1|44325.5|44305.5|2
1643052770000|2022-01-24 19:32:50|44336.2|44316.2|44337.1|44317.1|44337.1|44317.1|44336.2|44316.2|0
1643052780000|2022-01-24 19:33:00|44336.2|44316.2|44320.5|44300.5|44337.1|44317.1|44320.5|44300.5|4
1643052790000|2022-01-24 19:33:10|44321.2|44301.2|44334.6|44314.6|44334.6|44314.6|44317.1|44297.1|3
1643052800000|2022-01-24 19:33:20|44335.5|44315.5|44354.6|44334.6|44354.6|44334.6|44335.5|44315.5|3
1643052810000|2022-01-24 19:33:30|44352.1|44332.1|44352.1|44332.1|44357.1|44337.1|44347.1|44327.1|2
1643052820000|2022-01-24 19:33:40|44350.5|44330.5|44344.6|44324.6|44355.5|44335.5|44341.5|44321.5|2
1643052830000|2022-01-24 19:33:50|44343.7|44323.7|44338|44318|44344.6|44324.6|44337.1|44317.1|1
1643052840000|2022-01-24 19:34:00|44337.1|44317.1|44332.1|44312.1|44337.1|44317.1|44332.1|44312.1|8
1643052850000|2022-01-24 19:34:10|44330.3|44310.3|44320.3|44300.3|44330.3|44310.3|44317.1|44297.1|1
1643052860000|2022-01-24 19:34:20|44321.2|44301.2|44318.7|44298.7|44322.1|44302.1|44317.1|44297.1|1
1643052870000|2022-01-24 19:34:30|44317.1|44297.1|44320.5|44300.5|44320.5|44300.5|44314.6|44294.6|2
1643052880000|2022-01-24 19:34:40|44321.5|44301.5|44322.1|44302.1|44324.6|44304.6|44319.6|44299.6|0
1643052890000|2022-01-24 19:34:50|44319.6|44299.6|44309.6|44289.6|44319.6|44299.6|44307.1|44287.1|7
1643052900000|2022-01-24 19:35:00|44310.5|44290.5|44307.1|44287.1|44313.7|44293.7|44304.6|44284.6|6
1643052910000|2022-01-24 19:35:10|44309.6|44289.6|44317.1|44297.1|44318.7|44298.7|44304.6|44284.6|17
1643052920000|2022-01-24 19:35:20|44318.7|44298.7|44307.1|44287.1|44318.7|44298.7|44307.1|44287.1|2
1643052930000|2022-01-24 19:35:30|44306.2|44286.2|44304|44284|44306.2|44286.2|44302.1|44282.1|2
1643052940000|2022-01-24 19:35:40|44302.1|44282.1|44302.1|44282.1|44307.1|44287.1|44299.6|44279.6|1
1643052950000|2022-01-24 19:35:50|44303|44283|44301.2|44281.2|44304.6|44284.6|44301.2|44281.2|0
1643052960000|2022-01-24 19:36:00|44299.6|44279.6|44300.5|44280.5|44309.6|44289.6|44297.1|44277.1|6
1643052970000|2022-01-24 19:36:10|44302.1|44282.1|44317.1|44297.1|44317.1|44297.1|44297.1|44277.1|4
1643052980000|2022-01-24 19:36:20|44314.6|44294.6|44312.1|44292.1|44318.7|44298.7|44312.1|44292.1|1
1643052990000|2022-01-24 19:36:30|44311.2|44291.2|44315.5|44295.5|44315.5|44295.5|44307.1|44287.1|3
1643053000000|2022-01-24 19:36:40|44317.1|44297.1|44307.1|44287.1|44317.1|44297.1|44307.1|44287.1|0
1643053010000|2022-01-24 19:36:50|44306.2|44286.2|44309.6|44289.6|44311.2|44291.2|44305.5|44285.5|5
1643053020000|2022-01-24 19:37:00|44308.7|44288.7|44304.6|44284.6|44312.1|44292.1|44304.6|44284.6|1
1643053030000|2022-01-24 19:37:10|44303.7|44283.7|44303|44283|44304.6|44284.6|44297.1|44277.1|9
1643053040000|2022-01-24 19:37:20|44304.6|44284.6|44283.7|44263.7|44304.6|44284.6|44283.7|44263.7|4
1643053050000|2022-01-24 19:37:30|44282.1|44262.1|44277.1|44257.1|44283.7|44263.7|44277.1|44257.1|1
1643053060000|2022-01-24 19:37:40|44279.6|44259.6|44275.5|44255.5|44279.6|44259.6|44273|44253|2
1643053070000|2022-01-24 19:37:50|44276.2|44256.2|44279.6|44259.6|44281.2|44261.2|44272.1|44252.1|1
1643053080000|2022-01-24 19:38:00|44278.7|44258.7|44289.6|44269.6|44289.6|44269.6|44277.1|44257.1|4
1643053090000|2022-01-24 19:38:10|44287.1|44267.1|44282.1|44262.1|44292.1|44272.1|44282.1|44262.1|0
1643053100000|2022-01-24 19:38:20|44283.7|44263.7|44268.7|44248.7|44283.7|44263.7|44266.2|44246.2|1
1643053110000|2022-01-24 19:38:30|44269.6|44249.6|44263.7|44243.7|44269.6|44249.6|44261.2|44241.2|3
1643053120000|2022-01-24 19:38:40|44264.6|44244.6|44263.7|44243.7|44268.7|44248.7|44263.7|44243.7|3
1643053130000|2022-01-24 19:38:50|44266.2|44246.2|44269.6|44249.6|44269.6|44249.6|44263.7|44243.7|1
1643053140000|2022-01-24 19:39:00|44267.1|44247.1|44272.1|44252.1|44272.1|44252.1|44267.1|44247.1|2
1643053150000|2022-01-24 19:39:10|44271.2|44251.2|44269.6|44249.6|44274.6|44254.6|44269.6|44249.6|0
1643053160000|2022-01-24 19:39:20|44273|44253|44272.1|44252.1|44277.1|44257.1|44272.1|44252.1|1
1643053170000|2022-01-24 19:39:30|44273|44253|44279.6|44259.6|44279.6|44259.6|44272.1|44252.1|2
1643053180000|2022-01-24 19:39:40|44281.5|44261.5|44292.1|44272.1|44292.1|44272.1|44281.5|44261.5|7
1643053190000|2022-01-24 19:39:50|44289.6|44269.6|44287.1|44267.1|44293.7|44273.7|44282.1|44262.1|4
1643053200000|2022-01-24 19:40:00|44286.2|44266.2|44276.2|44256.2|44287.1|44267.1|44272.1|44252.1|2
1643053210000|2022-01-24 19:40:10|44277.8|44257.8|44268|44248|44278.7|44258.7|44267.1|44247.1|2
1643053220000|2022-01-24 19:40:20|44269.6|44249.6|44277.1|44257.1|44277.1|44257.1|44267.1|44247.1|3
1643053230000|2022-01-24 19:40:30|44279|44259|44297.1|44277.1|44298.7|44278.7|44279|44259|3
1643053240000|2022-01-24 19:40:40|44294.6|44274.6|44287.1|44267.1|44296.2|44276.2|44287.1|44267.1|1
1643053250000|2022-01-24 19:40:50|44288|44268|44287.1|44267.1|44292.1|44272.1|44286.2|44266.2|0
1643053260000|2022-01-24 19:41:00|44284|44264|44287.1|44267.1|44287.1|44267.1|44277.1|44257.1|3
1643053270000|2022-01-24 19:41:10|44286.2|44266.2|44280.5|44260.5|44288|44268|44280.5|44260.5|0
1643053280000|2022-01-24 19:41:20|44282.1|44262.1|44293.7|44273.7|44294.6|44274.6|44279.6|44259.6|2
1643053290000|2022-01-24 19:41:30|44294.6|44274.6|44295.5|44275.5|44297.1|44277.1|44289.6|44269.6|1
1643053300000|2022-01-24 19:41:40|44297.1|44277.1|44301.2|44281.2|44302.1|44282.1|44289.6|44269.6|0
1643053310000|2022-01-24 19:41:50|44297.1|44277.1|44298.7|44278.7|44302.1|44282.1|44297.1|44277.1|0
1643053320000|2022-01-24 19:42:00|44300.5|44280.5|44287.1|44267.1|44302.1|44282.1|44284.6|44264.6|2
1643053330000|2022-01-24 19:42:10|44288.7|44268.7|44297.1|44277.1|44302.1|44282.1|44287.1|44267.1|3
1643053340000|2022-01-24 19:42:20|44297.8|44277.8|44290.5|44270.5|44298.7|44278.7|44289.6|44269.6|2
1643053350000|2022-01-24 19:42:30|44289.6|44269.6|44287.1|44267.1|44292.1|44272.1|44287.1|44267.1|1
1643053360000|2022-01-24 19:42:40|44289.6|44269.6|44282.1|44262.1|44289.6|44269.6|44277.1|44257.1|1
1643053370000|2022-01-24 19:42:50|44283|44263|44285.5|44265.5|44285.5|44265.5|44282.1|44262.1|1
1643053380000|2022-01-24 19:43:00|44287.1|44267.1|44290.3|44270.3|44294.6|44274.6|44287.1|44267.1|6
1643053390000|2022-01-24 19:43:10|44287.1|44267.1|44277.1|44257.1|44287.1|44267.1|44277.1|44257.1|2
1643053400000|2022-01-24 19:43:20|44278|44258|44279.6|44259.6|44283.7|44263.7|44277.1|44257.1|0
1643053410000|2022-01-24 19:43:30|44280.5|44260.5|44292.1|44272.1|44292.1|44272.1|44278.7|44258.7|0
1643053420000|2022-01-24 19:43:40|44289.6|44269.6|44293|44273|44294.6|44274.6|44287.1|44267.1|0
1643053430000|2022-01-24 19:43:50|44294.6|44274.6|44298.7|44278.7|44298.7|44278.7|44292.1|44272.1|1
1643053440000|2022-01-24 19:44:00|44297.1|44277.1|44298.7|44278.7|44299.6|44279.6|44294.6|44274.6|1
1643053450000|2022-01-24 19:44:10|44297.8|44277.8|44285.3|44265.3|44298.7|44278.7|44282.8|44262.8|2
1643053460000|2022-01-24 19:44:20|44282.8|44262.8|44285.5|44265.5|44286.5|44266.5|44278|44258|2
1643053470000|2022-01-24 19:44:30|44284.6|44264.6|44285.5|44265.5|44285.5|44265.5|44278|44258|1
1643053480000|2022-01-24 19:44:40|44280.5|44260.5|44278|44258|44285.5|44265.5|44278|44258|0
1643053490000|2022-01-24 19:44:50|44280.5|44260.5|44279.6|44259.6|44280.5|44260.5|44275.5|44255.5|0
1643053500000|2022-01-24 19:45:00|44278|44258|44268|44248|44280.5|44260.5|44265.5|44245.5|4
1643053510000|2022-01-24 19:45:10|44270.5|44250.5|44273|44253|44275.5|44255.5|44270.5|44250.5|5
1643053520000|2022-01-24 19:45:20|44272.1|44252.1|44277.1|44257.1|44277.1|44257.1|44272.1|44252.1|0
1643053530000|2022-01-24 19:45:30|44278.7|44258.7|44282.1|44262.1|44284.6|44264.6|44277.1|44257.1|1
1643053540000|2022-01-24 19:45:40|44281.2|44261.2|44274.6|44254.6|44282.1|44262.1|44274.6|44254.6|0
1643053550000|2022-01-24 19:45:50|44273|44253|44257.1|44237.1|44274.6|44254.6|44257.1|44237.1|4
1643053560000|2022-01-24 19:46:00|44255.5|44235.5|44252.1|44232.1|44258.7|44238.7|44248.7|44228.7|1
1643053570000|2022-01-24 19:46:10|44249.6|44229.6|44252.1|44232.1|44252.1|44232.1|44249.6|44229.6|0
1643053580000|2022-01-24 19:46:20|44253.7|44233.7|44243.7|44223.7|44253.7|44233.7|44243.7|44223.7|2
1643053590000|2022-01-24 19:46:30|44242.1|44222.1|44248|44228|44249.6|44229.6|44242.1|44222.1|3
1643053600000|2022-01-24 19:46:40|44248.7|44228.7|44244.6|44224.6|44249.6|44229.6|44243.7|44223.7|1
1643053610000|2022-01-24 19:46:50|44245.5|44225.5|44258|44238|44258|44238|44245.5|44225.5|3
1643053620000|2022-01-24 19:47:00|44259.6|44239.6|44269.6|44249.6|44269.6|44249.6|44257.1|44237.1|5
1643053630000|2022-01-24 19:47:10|44268.7|44248.7|44267.1|44247.1|44273|44253|44264.6|44244.6|1
1643053640000|2022-01-24 19:47:20|44266.2|44246.2|44265.5|44245.5|44266.2|44246.2|44260.5|44240.5|1
1643053650000|2022-01-24 19:47:30|44267.1|44247.1|44267.1|44247.1|44273.7|44253.7|44267.1|44247.1|3
1643053660000|2022-01-24 19:47:40|44268|44248|44264.6|44244.6|44271.2|44251.2|44261.2|44241.2|10
1643053670000|2022-01-24 19:47:50|44265.5|44245.5|44264.6|44244.6|44272.1|44252.1|44263.7|44243.7|3
1643053680000|2022-01-24 19:48:00|44262.1|44242.1|44269.6|44249.6|44269.6|44249.6|44262.1|44242.1|2
1643053690000|2022-01-24 19:48:10|44272.1|44252.1|44272.1|44252.1|44274.6|44254.6|44269.6|44249.6|0
1643053700000|2022-01-24 19:48:20|44274.6|44254.6|44276.2|44256.2|44276.2|44256.2|44268.7|44248.7|2
1643053720000|2022-01-24 19:48:40|44275.3|44255.3|44270.3|44250.3|44278.7|44258.7|44270.3|44250.3|0
1643053730000|2022-01-24 19:48:50|44269.4|44249.4|44276.2|44256.2|44276.2|44256.2|44269.4|44249.4|6
1643053740000|2022-01-24 19:49:00|44277.1|44257.1|44276.2|44256.2|44278.7|44258.7|44272.1|44252.1|1
1643053750000|2022-01-24 19:49:10|44273.7|44253.7|44272.1|44252.1|44276.2|44256.2|44266.2|44246.2|9
1643053760000|2022-01-24 19:49:20|44273|44253|44306.2|44286.2|44308.7|44288.7|44273|44253|7
1643053770000|2022-01-24 19:49:30|44308.7|44288.7|44321.2|44301.2|44321.2|44301.2|44305.5|44285.5|3
1643053780000|2022-01-24 19:49:40|44323.7|44303.7|44322.8|44302.8|44329.6|44309.6|44322.8|44302.8|2
1643053790000|2022-01-24 19:49:50|44321.2|44301.2|44313|44293|44323.7|44303.7|44313|44293|2
1643053800000|2022-01-24 19:50:00|44311.5|44291.5|44315.5|44295.5|44315.5|44295.5|44311.5|44291.5|0
1643053810000|2022-01-24 19:50:10|44317.1|44297.1|44334.6|44314.6|44334.6|44314.6|44317.1|44297.1|7
1643053820000|2022-01-24 19:50:20|44333|44313|44338|44318|44342.1|44322.1|44332.1|44312.1|0
1643053830000|2022-01-24 19:50:30|44339.6|44319.6|44337.1|44317.1|44342.1|44322.1|44332.1|44312.1|10
1643053840000|2022-01-24 19:50:40|44335.3|44315.3|44324.6|44304.6|44335.3|44315.3|44322.1|44302.1|1
1643053850000|2022-01-24 19:50:50|44322.1|44302.1|44322.1|44302.1|44327.1|44307.1|44320.5|44300.5|0
1643053860000|2022-01-24 19:51:00|44323|44303|44332.1|44312.1|44335.5|44315.5|44323|44303|2
1643053870000|2022-01-24 19:51:10|44331.2|44311.2|44329.6|44309.6|44332.1|44312.1|44322.1|44302.1|5
1643053880000|2022-01-24 19:51:20|44328.7|44308.7|44319.6|44299.6|44329.6|44309.6|44318.7|44298.7|0
1643053890000|2022-01-24 19:51:30|44321.2|44301.2|44325.5|44305.5|44326.5|44306.5|44317.1|44297.1|0
1643053900000|2022-01-24 19:51:40|44326.5|44306.5|44329.9|44309.9|44330.8|44310.8|44325.5|44305.5|2
1643053910000|2022-01-24 19:51:50|44330.8|44310.8|44338.7|44318.7|44340.5|44320.5|44329|44309|2
1643053920000|2022-01-24 19:52:00|44339.6|44319.6|44347.1|44327.1|44349.6|44329.6|44339.6|44319.6|2
1643053930000|2022-01-24 19:52:10|44345.5|44325.5|44346.2|44326.2|44349.6|44329.6|44344.6|44324.6|3
1643053940000|2022-01-24 19:52:20|44344.6|44324.6|44324.6|44304.6|44344.6|44324.6|44324.6|44304.6|5
1643053950000|2022-01-24 19:52:30|44327.1|44307.1|44332.1|44312.1|44332.1|44312.1|44323|44303|0
1643053960000|2022-01-24 19:52:40|44330.3|44310.3|44341.2|44321.2|44341.2|44321.2|44329.6|44309.6|1
1643053970000|2022-01-24 19:52:50|44340.5|44320.5|44341.2|44321.2|44342.1|44322.1|44338|44318|0
1643053980000|2022-01-24 19:53:00|44339.6|44319.6|44337.1|44317.1|44342.1|44322.1|44332.1|44312.1|0
1643053990000|2022-01-24 19:53:10|44333|44313|44337.1|44317.1|44337.1|44317.1|44333|44313|2
1643054000000|2022-01-24 19:53:20|44338|44318|44342.1|44322.1|44348|44328|44338|44318|1
1643054010000|2022-01-24 19:53:30|44343.7|44323.7|44342.1|44322.1|44347.1|44327.1|44342.1|44322.1|1
1643054020000|2022-01-24 19:53:40|44344|44324|44352.1|44332.1|44352.1|44332.1|44342.1|44322.1|2
1643054030000|2022-01-24 19:53:50|44349.6|44329.6|44352.1|44332.1|44354.6|44334.6|44348|44328|0
1643054040000|2022-01-24 19:54:00|44351.2|44331.2|44365.8|44345.8|44365.8|44345.8|44349.6|44329.6|4
1643054050000|2022-01-24 19:54:10|44362.4|44342.4|44372.1|44352.1|44379.6|44359.6|44362.4|44342.4|5
1643054060000|2022-01-24 19:54:20|44369.6|44349.6|44374.6|44354.6|44375.5|44355.5|44367.1|44347.1|2
1643054070000|2022-01-24 19:54:30|44375.5|44355.5|44379.6|44359.6|44379.6|44359.6|44375.5|44355.5|3
1643054080000|2022-01-24 19:54:40|44378|44358|44386.2|44366.2|44386.2|44366.2|44378|44358|0
1643054090000|2022-01-24 19:54:50|44385.3|44365.3|44382.1|44362.1|44387.1|44367.1|44378.7|44358.7|1
1643054100000|2022-01-24 19:55:00|44379.6|44359.6|44359.6|44339.6|44382.1|44362.1|44359.6|44339.6|2
1643054110000|2022-01-24 19:55:10|44362.1|44342.1|44367.1|44347.1|44371.2|44351.2|44362.1|44342.1|1
1643054120000|2022-01-24 19:55:20|44364.6|44344.6|44362.1|44342.1|44372.1|44352.1|44362.1|44342.1|0
1643054130000|2022-01-24 19:55:30|44363.7|44343.7|44363.7|44343.7|44367.1|44347.1|44360.5|44340.5|0
1643054140000|2022-01-24 19:55:40|44362.1|44342.1|44382.1|44362.1|44382.1|44362.1|44362.1|44342.1|3
1643054150000|2022-01-24 19:55:50|44381.2|44361.2|44368|44348|44382.1|44362.1|44367.1|44347.1|0
1643054160000|2022-01-24 19:56:00|44369.6|44349.6|44372.1|44352.1|44377.1|44357.1|44364.6|44344.6|1
1643054170000|2022-01-24 19:56:10|44374.6|44354.6|44379.6|44359.6|44382.1|44362.1|44372.1|44352.1|1
1643054180000|2022-01-24 19:56:20|44382.1|44362.1|44364.6|44344.6|44382.1|44362.1|44364.6|44344.6|5
1643054190000|2022-01-24 19:56:30|44367.1|44347.1|44359.6|44339.6|44367.1|44347.1|44352.1|44332.1|4
1643054200000|2022-01-24 19:56:40|44358.7|44338.7|44367.1|44347.1|44372.1|44352.1|44357.1|44337.1|1
1643054210000|2022-01-24 19:56:50|44364.6|44344.6|44358|44338|44364.6|44344.6|44357.1|44337.1|0
1643054220000|2022-01-24 19:57:00|44357.1|44337.1|44367.1|44347.1|44372.1|44352.1|44357.1|44337.1|2
1643054230000|2022-01-24 19:57:10|44366.2|44346.2|44359.6|44339.6|44372.1|44352.1|44359.6|44339.6|0
1643054240000|2022-01-24 19:57:20|44358.7|44338.7|44357.1|44337.1|44358.7|44338.7|44357.1|44337.1|1
1643054250000|2022-01-24 19:57:30|44356.2|44336.2|44357.1|44337.1|44357.1|44337.1|44346.2|44326.2|3
1643054260000|2022-01-24 19:57:40|44356.2|44336.2|44352.1|44332.1|44356.2|44336.2|44347.1|44327.1|3
1643054270000|2022-01-24 19:57:50|44353|44333|44359.6|44339.6|44360.5|44340.5|44352.1|44332.1|1
1643054280000|2022-01-24 19:58:00|44360.5|44340.5|44373|44353|44374.6|44354.6|44359.6|44339.6|2
1643054290000|2022-01-24 19:58:10|44374|44354|44379.6|44359.6|44379.6|44359.6|44372.1|44352.1|2
1643054300000|2022-01-24 19:58:20|44381.2|44361.2|44385.5|44365.5|44385.5|44365.5|44378.7|44358.7|4
1643054310000|2022-01-24 19:58:30|44388|44368|44389.6|44369.6|44394.6|44374.6|44387.1|44367.1|2
1643054320000|2022-01-24 19:58:40|44388.7|44368.7|44390.5|44370.5|44390.5|44370.5|44382.1|44362.1|1
1643054330000|2022-01-24 19:58:50|44392.1|44372.1|44393|44373|44394.6|44374.6|44391.2|44371.2|0
1643054340000|2022-01-24 19:59:00|44394.6|44374.6|44412.1|44392.1|44412.1|44392.1|44394.6|44374.6|3
1643054350000|2022-01-24 19:59:10|44413|44393|44425.5|44405.5|44428|44408|44413|44393|11
1643054360000|2022-01-24 19:59:20|44426.5|44406.5|44427.1|44407.1|44429.6|44409.6|44422.1|44402.1|2
1643054370000|2022-01-24 19:59:30|44424.6|44404.6|44439|44419|44439.9|44419.9|44424.6|44404.6|9
1643054380000|2022-01-24 19:59:40|44440.5|44420.5|44441.5|44421.5|44441.5|44421.5|44438|44418|6
1643054390000|2022-01-24 19:59:50|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|1
1643054400000|2022-01-24 20:00:00|44434.6|44414.6|44430.5|44410.5|44434.6|44414.6|44422.1|44402.1|12
1643054410000|2022-01-24 20:00:10|44432.1|44412.1|44432.1|44412.1|44433|44413|44429.6|44409.6|11
1643054420000|2022-01-24 20:00:20|44433|44413|44437.1|44417.1|44438|44418|44433|44413|6
1643054430000|2022-01-24 20:00:30|44438|44418|44454.6|44434.6|44454.6|44434.6|44437.1|44417.1|11
1643054440000|2022-01-24 20:00:40|44462.1|44442.1|44467.1|44447.1|44467.1|44447.1|44462.1|44442.1|3
1643054450000|2022-01-24 20:00:50|44464.6|44444.6|44467.1|44447.1|44467.1|44447.1|44464.6|44444.6|3
1643054460000|2022-01-24 20:01:00|44466.2|44446.2|44468.7|44448.7|44468.7|44448.7|44461.2|44441.2|8
1643054470000|2022-01-24 20:01:10|44466.2|44446.2|44475.5|44455.5|44475.5|44455.5|44466.2|44446.2|14
1643054480000|2022-01-24 20:01:20|44474.6|44454.6|44484.6|44464.6|44484.6|44464.6|44472.1|44452.1|19
1643054490000|2022-01-24 20:01:30|44483.7|44463.7|44479.6|44459.6|44483.7|44463.7|44479.6|44459.6|3
1643054500000|2022-01-24 20:01:40|44481.2|44461.2|44479.6|44459.6|44481.2|44461.2|44477.1|44457.1|3
1643054510000|2022-01-24 20:01:50|44478.7|44458.7|44473.7|44453.7|44478.7|44458.7|44473.7|44453.7|3
1643054520000|2022-01-24 20:02:00|44472.1|44452.1|44468.7|44448.7|44473.7|44453.7|44468.7|44448.7|0
1643054530000|2022-01-24 20:02:10|44470.5|44450.5|44476.2|44456.2|44476.2|44456.2|44470.5|44450.5|3
1643054540000|2022-01-24 20:02:20|44479.6|44459.6|44494.6|44474.6|44498.7|44478.7|44479.6|44459.6|6
1643054550000|2022-01-24 20:02:30|44496.2|44476.2|44506.2|44486.2|44510.3|44490.3|44496.2|44476.2|17
1643054560000|2022-01-24 20:02:40|44507.1|44487.1|44506.2|44486.2|44511.2|44491.2|44506.2|44486.2|1
1643054570000|2022-01-24 20:02:50|44508.7|44488.7|44510.3|44490.3|44511.2|44491.2|44508.7|44488.7|1
1643054580000|2022-01-24 20:03:00|44508.7|44488.7|44505.3|44485.3|44511.2|44491.2|44505.3|44485.3|4
1643054590000|2022-01-24 20:03:10|44503.7|44483.7|44491.9|44471.9|44503.7|44483.7|44491.2|44471.2|2
1643054600000|2022-01-24 20:03:20|44488.7|44468.7|44508.7|44488.7|44508.7|44488.7|44488.7|44468.7|1
1643054610000|2022-01-24 20:03:30|44509.6|44489.6|44504.6|44484.6|44510.3|44490.3|44503.7|44483.7|1
1643054620000|2022-01-24 20:03:40|44503.7|44483.7|44495.5|44475.5|44503.7|44483.7|44492.8|44472.8|6
1643054630000|2022-01-24 20:03:50|44493|44473|44485.5|44465.5|44493|44473|44483|44463|2
1643054640000|2022-01-24 20:04:00|44486.5|44466.5|44479|44459|44487.1|44467.1|44477.4|44457.4|12
1643054650000|2022-01-24 20:04:10|44478|44458|44476.5|44456.5|44479|44459|44476.5|44456.5|1
1643054660000|2022-01-24 20:04:20|44477.4|44457.4|44481.5|44461.5|44481.5|44461.5|44477.4|44457.4|4
1643054670000|2022-01-24 20:04:30|44475.5|44455.5|44471.2|44451.2|44475.5|44455.5|44466.5|44446.5|21
1643054680000|2022-01-24 20:04:40|44468|44448|44447.1|44427.1|44468|44448|44445.5|44425.5|3
1643054690000|2022-01-24 20:04:50|44446.5|44426.5|44439.6|44419.6|44450.5|44430.5|44439.6|44419.6|6
1643054700000|2022-01-24 20:05:00|44438|44418|44450.5|44430.5|44450.5|44430.5|44434|44414|11
1643054710000|2022-01-24 20:05:10|44453|44433|44450.5|44430.5|44453|44433|44448|44428|5
1643054720000|2022-01-24 20:05:20|44449.6|44429.6|44428.7|44408.7|44449.6|44429.6|44428|44408|16
1643054730000|2022-01-24 20:05:30|44425.5|44405.5|44420.5|44400.5|44428|44408|44420.5|44400.5|0
1643054740000|2022-01-24 20:05:40|44419.6|44399.6|44418|44398|44419.6|44399.6|44412.1|44392.1|3
1643054750000|2022-01-24 20:05:50|44415.5|44395.5|44418|44398|44420.5|44400.5|44415.5|44395.5|6
1643054760000|2022-01-24 20:06:00|44416.5|44396.5|44418|44398|44418|44398|44415.5|44395.5|1
1643054770000|2022-01-24 20:06:10|44415.5|44395.5|44428|44408|44428|44408|44415.5|44395.5|3
1643054780000|2022-01-24 20:06:20|44426.5|44406.5|44429.6|44409.6|44430.5|44410.5|44425.5|44405.5|3
1643054790000|2022-01-24 20:06:30|44428|44408|44420.5|44400.5|44429.6|44409.6|44420.5|44400.5|1
1643054800000|2022-01-24 20:06:40|44419.6|44399.6|44405.5|44385.5|44419.6|44399.6|44405.5|44385.5|2
1643054810000|2022-01-24 20:06:50|44407.1|44387.1|44405.5|44385.5|44408|44388|44403|44383|8
1643054820000|2022-01-24 20:07:00|44406.5|44386.5|44418|44398|44418|44398|44405.5|44385.5|7
1643054830000|2022-01-24 20:07:10|44417.1|44397.1|44417.1|44397.1|44418|44398|44415.5|44395.5|0
1643054840000|2022-01-24 20:07:20|44416.5|44396.5|44415.5|44395.5|44418|44398|44415.5|44395.5|0
1643054850000|2022-01-24 20:07:30|44414.6|44394.6|44410.5|44390.5|44414.6|44394.6|44409.6|44389.6|0
1643054860000|2022-01-24 20:07:40|44412.1|44392.1|44409.6|44389.6|44413|44393|44408|44388|0
1643054870000|2022-01-24 20:07:50|44408|44388|44400.5|44380.5|44408|44388|44400.5|44380.5|5
1643054880000|2022-01-24 20:08:00|44399.6|44379.6|44400.5|44380.5|44400.5|44380.5|44398|44378|0
1643054890000|2022-01-24 20:08:10|44399.6|44379.6|44398|44378|44400.5|44380.5|44398|44378|0
1643054900000|2022-01-24 20:08:20|44399|44379|44410.5|44390.5|44411.5|44391.5|44398|44378|14
1643054910000|2022-01-24 20:08:30|44413|44393|44413|44393|44418|44398|44413|44393|0
1643054920000|2022-01-24 20:08:40|44414|44394|44413|44393|44415.5|44395.5|44410.5|44390.5|3
1643054930000|2022-01-24 20:08:50|44414|44394|44410.5|44390.5|44415.5|44395.5|44404.6|44384.6|0
1643054940000|2022-01-24 20:09:00|44413|44393|44420.5|44400.5|44420.5|44400.5|44413|44393|2
1643054950000|2022-01-24 20:09:10|44419.6|44399.6|44428|44408|44429.6|44409.6|44418|44398|0
1643054960000|2022-01-24 20:09:20|44429|44409|44440.5|44420.5|44440.5|44420.5|44429|44409|4
1643054970000|2022-01-24 20:09:30|44441.5|44421.5|44450.5|44430.5|44453|44433|44441.5|44421.5|5
1643054980000|2022-01-24 20:09:40|44448|44428|44440.5|44420.5|44453|44433|44440.5|44420.5|3
1643054990000|2022-01-24 20:09:50|44438|44418|44439|44419|44440.5|44420.5|44438|44418|0
1643055000000|2022-01-24 20:10:00|44440.5|44420.5|44439|44419|44440.5|44420.5|44438|44418|0
1643055010000|2022-01-24 20:10:10|44439.6|44419.6|44453.7|44433.7|44458|44438|44438|44418|3
1643055020000|2022-01-24 20:10:20|44450.5|44430.5|44458|44438|44458|44438|44450.5|44430.5|1
1643055030000|2022-01-24 20:10:30|44455.5|44435.5|44458|44438|44458|44438|44455.5|44435.5|0
1643055040000|2022-01-24 20:10:40|44459|44439|44463|44443|44465.5|44445.5|44459|44439|1
1643055050000|2022-01-24 20:10:50|44464|44444|44465.5|44445.5|44468|44448|44463|44443|1
1643055060000|2022-01-24 20:11:00|44460.5|44440.5|44450.5|44430.5|44460.5|44440.5|44450.5|44430.5|3
1643055070000|2022-01-24 20:11:10|44449.6|44429.6|44439.6|44419.6|44449.6|44429.6|44439.6|44419.6|3
1643055080000|2022-01-24 20:11:20|44438|44418|44440.5|44420.5|44442.1|44422.1|44438|44418|3
1643055090000|2022-01-24 20:11:30|44441.5|44421.5|44448|44428|44449|44429|44438|44418|9
1643055100000|2022-01-24 20:11:40|44447.1|44427.1|44450.5|44430.5|44453|44433|44445.5|44425.5|0
1643055110000|2022-01-24 20:11:50|44451.5|44431.5|44462.1|44442.1|44463|44443|44450.5|44430.5|6
1643055120000|2022-01-24 20:12:00|44461.5|44441.5|44460.5|44440.5|44463|44443|44458|44438|2
1643055130000|2022-01-24 20:12:10|44458.7|44438.7|44437.1|44417.1|44458.7|44438.7|44435.5|44415.5|1
1643055140000|2022-01-24 20:12:20|44436.5|44416.5|44454.6|44434.6|44455.5|44435.5|44435.5|44415.5|1
1643055150000|2022-01-24 20:12:30|44453|44433|44453|44433|44454.6|44434.6|44450.5|44430.5|0
1643055160000|2022-01-24 20:12:40|44454|44434|44458|44438|44458|44438|44454|44434|0
1643055170000|2022-01-24 20:12:50|44463|44443|44464.6|44444.6|44467.1|44447.1|44463|44443|4
1643055180000|2022-01-24 20:13:00|44463|44443|44462.1|44442.1|44468|44448|44462.1|44442.1|4
1643055190000|2022-01-24 20:13:10|44464.6|44444.6|44468|44448|44468|44448|44464.6|44444.6|0
1643055200000|2022-01-24 20:13:20|44465.5|44445.5|44473|44453|44473|44453|44465.5|44445.5|3
1643055210000|2022-01-24 20:13:30|44472.1|44452.1|44473|44453|44473|44453|44471.5|44451.5|11
1643055220000|2022-01-24 20:13:40|||||||||1
1643055230000|2022-01-24 20:13:50|44470.5|44450.5|44464|44444|44472.1|44452.1|44464|44444|3
1643055240000|2022-01-24 20:14:00|44463|44443|44448|44428|44463|44443|44448|44428|5
1643055250000|2022-01-24 20:14:10|44450.5|44430.5|44452.4|44432.4|44453.3|44433.3|44445.5|44425.5|4
1643055260000|2022-01-24 20:14:20|44454.9|44434.9|44456.5|44436.5|44456.5|44436.5|44454|44434|1
1643055270000|2022-01-24 20:14:30|44460.5|44440.5|44460.5|44440.5|44463|44443|44460.5|44440.5|1
1643055280000|2022-01-24 20:14:40|44463|44443|44460.5|44440.5|44463|44443|44460.5|44440.5|0
1643055290000|2022-01-24 20:14:50|||||||||1
1643055300000|2022-01-24 20:15:00|44462.1|44442.1|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|2
1643055310000|2022-01-24 20:15:10|44458|44438|44465.8|44445.8|44465.8|44445.8|44455.5|44435.5|3
1643055320000|2022-01-24 20:15:20|44467.4|44447.4|44471.5|44451.5|44473|44453|44467.4|44447.4|0
1643055330000|2022-01-24 20:15:30|44470.5|44450.5|44475.5|44455.5|44475.5|44455.5|44470.5|44450.5|3
1643055340000|2022-01-24 20:15:40|44476.5|44456.5|44478|44458|44478|44458|44476.5|44456.5|12
1643055350000|2022-01-24 20:15:50|44480.8|44460.8|44495.5|44475.5|44495.5|44475.5|44480.8|44460.8|28
1643055360000|2022-01-24 20:16:00|44496.5|44476.5|44495.5|44475.5|44498|44478|44495.5|44475.5|4
1643055370000|2022-01-24 20:16:10|44494.6|44474.6|44503|44483|44503|44483|44493|44473|22
1643055380000|2022-01-24 20:16:20|44504.9|44484.9|44531.5|44511.5|44531.5|44511.5|44504.6|44484.6|46
1643055390000|2022-01-24 20:16:30|44532.4|44512.4|44517.1|44497.1|44532.4|44512.4|44514.6|44494.6|15
1643055400000|2022-01-24 20:16:40|44516.2|44496.2|44513|44493|44518.7|44498.7|44513|44493|5
1643055410000|2022-01-24 20:16:50|44512.1|44492.1|44499|44479|44512.1|44492.1|44499|44479|2
1643055420000|2022-01-24 20:17:00|44500.5|44480.5|44495.5|44475.5|44500.5|44480.5|44495.5|44475.5|3
1643055430000|2022-01-24 20:17:10|44494.6|44474.6|44483|44463|44494.6|44474.6|44483|44463|7
1643055440000|2022-01-24 20:17:20|44490.5|44470.5|44494|44474|44494|44474|44490.5|44470.5|1
1643055450000|2022-01-24 20:17:30|44493|44473|44495.5|44475.5|44497.1|44477.1|44493|44473|10
1643055460000|2022-01-24 20:17:40|44493|44473|44473|44453|44493|44473|44473|44453|9
1643055470000|2022-01-24 20:17:50|44472.1|44452.1|44465.5|44445.5|44472.1|44452.1|44465.5|44445.5|1
1643055480000|2022-01-24 20:18:00|44467.1|44447.1|44473|44453|44473|44453|44467.1|44447.1|4
1643055490000|2022-01-24 20:18:10|44474|44454|44483|44463|44483|44463|44474|44454|2
1643055500000|2022-01-24 20:18:20|44484|44464|44485.5|44465.5|44488|44468|44483|44463|2
1643055510000|2022-01-24 20:18:30|44482.1|44462.1|44480.5|44460.5|44484.6|44464.6|44478|44458|1
1643055520000|2022-01-24 20:18:40|44479.6|44459.6|44468|44448|44479.6|44459.6|44468|44448|0
1643055530000|2022-01-24 20:18:50|44467.1|44447.1|44455.5|44435.5|44467.1|44447.1|44455.5|44435.5|2
1643055540000|2022-01-24 20:19:00|44454|44434|44443|44423|44455.5|44435.5|44443|44423|2
1643055550000|2022-01-24 20:19:10|44442.1|44422.1|44440.5|44420.5|44445.5|44425.5|44438|44418|1
1643055560000|2022-01-24 20:19:20|44438|44418|44423|44403|44440.5|44420.5|44423|44403|6
1643055570000|2022-01-24 20:19:30|44416.2|44396.2|44414.6|44394.6|44416.2|44396.2|44413.7|44393.7|7
1643055580000|2022-01-24 20:19:40|44415.5|44395.5|44413|44393|44415.5|44395.5|44409.6|44389.6|3
1643055590000|2022-01-24 20:19:50|44414.6|44394.6|44422.1|44402.1|44422.1|44402.1|44413|44393|5
1643055600000|2022-01-24 20:20:00|44423|44403|44449.9|44429.9|44449.9|44429.9|44423|44403|6
1643055610000|2022-01-24 20:20:10|44451.5|44431.5|44449.6|44429.6|44458|44438|44447.1|44427.1|1
1643055620000|2022-01-24 20:20:20|44447.1|44427.1|44458.7|44438.7|44458.7|44438.7|44446.5|44426.5|3
1643055630000|2022-01-24 20:20:30|44461.2|44441.2|44470.5|44450.5|44470.5|44450.5|44459.6|44439.6|3
1643055640000|2022-01-24 20:20:40|44471.5|44451.5|44465.5|44445.5|44473|44453|44463|44443|0
1643055650000|2022-01-24 20:20:50|44464.6|44444.6|44465.5|44445.5|44465.5|44445.5|44461.5|44441.5|0
1643055660000|2022-01-24 20:21:00|44466.5|44446.5|44469|44449|44470.5|44450.5|44466.5|44446.5|1
1643055670000|2022-01-24 20:21:10|44470.5|44450.5|44476.5|44456.5|44476.5|44456.5|44470.5|44450.5|3
1643055680000|2022-01-24 20:21:20|44478|44458|44473|44453|44483|44463|44472.1|44452.1|13
1643055690000|2022-01-24 20:21:30|44474.6|44454.6|44468|44448|44474.6|44454.6|44468|44448|1
1643055700000|2022-01-24 20:21:40|44465.5|44445.5|44463|44443|44468|44448|44463|44443|1
1643055710000|2022-01-24 20:21:50|44464.9|44444.9|44475.5|44455.5|44475.5|44455.5|44464.9|44444.9|3
1643055720000|2022-01-24 20:22:00|44474.6|44454.6|44482.1|44462.1|44482.1|44462.1|44473|44453|2
1643055730000|2022-01-24 20:22:10|44480.5|44460.5|44480.5|44460.5|44482.1|44462.1|44478|44458|5
1643055740000|2022-01-24 20:22:20|44481.5|44461.5|44490.5|44470.5|44493|44473|44481.5|44461.5|6
1643055750000|2022-01-24 20:22:30|44489.6|44469.6|44485.5|44465.5|44490.5|44470.5|44483|44463|0
1643055760000|2022-01-24 20:22:40|44484.6|44464.6|44475.5|44455.5|44484.6|44464.6|44475.5|44455.5|2
1643055770000|2022-01-24 20:22:50|44474.6|44454.6|44465.5|44445.5|44474.6|44454.6|44465.5|44445.5|3
1643055780000|2022-01-24 20:23:00|44469|44449|44462.1|44442.1|44470.5|44450.5|44460.5|44440.5|0
1643055790000|2022-01-24 20:23:10|44464.6|44444.6|44462.1|44442.1|44464.6|44444.6|44460.5|44440.5|1
1643055800000|2022-01-24 20:23:20|44460.5|44440.5|44454.6|44434.6|44460.5|44440.5|44454.6|44434.6|1
1643055810000|2022-01-24 20:23:30|44456.5|44436.5|44458|44438|44458|44438|44456.5|44436.5|2
1643055820000|2022-01-24 20:23:40|44459.6|44439.6|44473|44453|44473|44453|44459.6|44439.6|1
1643055830000|2022-01-24 20:23:50|44472.1|44452.1|44488|44468|44488|44468|44471.5|44451.5|5
1643055840000|2022-01-24 20:24:00|44485.5|44465.5|44477.1|44457.1|44485.5|44465.5|44477.1|44457.1|8
1643055850000|2022-01-24 20:24:10|44469.6|44449.6|44463|44443|44469.6|44449.6|44463|44443|12
1643055860000|2022-01-24 20:24:20|44462.1|44442.1|44463|44443|44464.6|44444.6|44462.1|44442.1|0
1643055870000|2022-01-24 20:24:30|44459.6|44439.6|44459|44439|44459.6|44439.6|44451.5|44431.5|3
1643055880000|2022-01-24 20:24:40|44460.5|44440.5|44462.1|44442.1|44462.1|44442.1|44460.5|44440.5|0
1643055890000|2022-01-24 20:24:50|44460.5|44440.5|44455.5|44435.5|44462.1|44442.1|44454|44434|0
1643055900000|2022-01-24 20:25:00|44456.5|44436.5|44474|44454|44474|44454|44456.5|44436.5|5
1643055910000|2022-01-24 20:25:10|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44475.5|44455.5|2
1643055920000|2022-01-24 20:25:20|44475.5|44455.5|44469.6|44449.6|44477.1|44457.1|44469|44449|2
1643055930000|2022-01-24 20:25:30|44468|44448|44464.6|44444.6|44469.6|44449.6|44464.6|44444.6|1
1643055940000|2022-01-24 20:25:40|44463|44443|44453|44433|44463|44443|44453|44433|0
1643055950000|2022-01-24 20:25:50|44454.9|44434.9|44470.5|44450.5|44470.5|44450.5|44454.9|44434.9|3
1643055960000|2022-01-24 20:26:00|44469.6|44449.6|44465.5|44445.5|44469.6|44449.6|44463|44443|0
1643055970000|2022-01-24 20:26:10|44461.5|44441.5|44473|44453|44473|44453|44461.5|44441.5|1
1643055980000|2022-01-24 20:26:20|44472.1|44452.1|44465.5|44445.5|44472.1|44452.1|44465.5|44445.5|1
1643055990000|2022-01-24 20:26:30|44468|44448|44477.1|44457.1|44478|44458|44468|44448|3
1643056000000|2022-01-24 20:26:40|44475.5|44455.5|44495.5|44475.5|44496.5|44476.5|44475.5|44455.5|1
1643056010000|2022-01-24 20:26:50|44494|44474|44493|44473|44498|44478|44487.1|44467.1|3
1643056020000|2022-01-24 20:27:00|44491.5|44471.5|44468|44448|44495.5|44475.5|44468|44448|8
1643056030000|2022-01-24 20:27:10|44469|44449|44443.7|44423.7|44470.5|44450.5|44442.1|44422.1|8
1643056040000|2022-01-24 20:27:20|44442.1|44422.1|44433.7|44413.7|44443|44423|44433.7|44413.7|9
1643056050000|2022-01-24 20:27:30|44431.9|44411.9|44428.3|44408.3|44431.9|44411.9|44419.6|44399.6|7
1643056060000|2022-01-24 20:27:40|44427.4|44407.4|44433|44413|44433|44413|44423|44403|1
1643056070000|2022-01-24 20:27:50|44432.1|44412.1|44435.5|44415.5|44435.5|44415.5|44429.6|44409.6|0
1643056080000|2022-01-24 20:28:00|44433|44413|44435.5|44415.5|44435.5|44415.5|44433|44413|1
1643056090000|2022-01-24 20:28:10|44436.5|44416.5|44438|44418|44445.5|44425.5|44436.5|44416.5|3
1643056100000|2022-01-24 20:28:20|44434.6|44414.6|44421.5|44401.5|44434.6|44414.6|44421.5|44401.5|2
1643056110000|2022-01-24 20:28:30|44418.7|44398.7|44424|44404|44424|44404|44417.1|44397.1|2
1643056120000|2022-01-24 20:28:40|44425.5|44405.5|44434.6|44414.6|44434.6|44414.6|44425.5|44405.5|1
1643056130000|2022-01-24 20:28:50|44433|44413|44438|44418|44450.5|44430.5|44433|44413|3
1643056140000|2022-01-24 20:29:00|44440.5|44420.5|44455.5|44435.5|44457.4|44437.4|44438|44418|0
1643056150000|2022-01-24 20:29:10|44456.5|44436.5|44460.5|44440.5|44460.5|44440.5|44455.5|44435.5|1
1643056160000|2022-01-24 20:29:20|44463|44443|44458|44438|44467.1|44447.1|44455.5|44435.5|1
1643056170000|2022-01-24 20:29:30|44457.1|44437.1|44453|44433|44458|44438|44450.5|44430.5|0
1643056180000|2022-01-24 20:29:40|44452.1|44432.1|44445.5|44425.5|44452.1|44432.1|44445.5|44425.5|2
1643056190000|2022-01-24 20:29:50|44446.5|44426.5|44445.5|44425.5|44450.5|44430.5|44444.6|44424.6|3
1643056200000|2022-01-24 20:30:00|44442.1|44422.1|44420.3|44400.3|44442.1|44422.1|44420.3|44400.3|5
1643056210000|2022-01-24 20:30:10|44418.7|44398.7|44420.5|44400.5|44422.1|44402.1|44414.6|44394.6|8
1643056220000|2022-01-24 20:30:20|44419.6|44399.6|44430.5|44410.5|44434|44414|44415.5|44395.5|11
1643056230000|2022-01-24 20:30:30|44433|44413|44437.4|44417.4|44439|44419|44430.5|44410.5|3
1643056240000|2022-01-24 20:30:40|44438|44418|44458|44438|44458|44438|44435.5|44415.5|1
1643056250000|2022-01-24 20:30:50|44460.5|44440.5|44458.7|44438.7|44463|44443|44457.1|44437.1|3
1643056260000|2022-01-24 20:31:00|44459.6|44439.6|44469.9|44449.9|44470.5|44450.5|44458|44438|3
1643056270000|2022-01-24 20:31:10|44469|44449|44475.5|44455.5|44475.5|44455.5|44469|44449|3
1643056280000|2022-01-24 20:31:20|44470.5|44450.5|44465.5|44445.5|44473|44453|44465.5|44445.5|4
1643056290000|2022-01-24 20:31:30|44464.6|44444.6|44470.5|44450.5|44473|44453|44461.5|44441.5|3
1643056300000|2022-01-24 20:31:40|44471.5|44451.5|44479|44459|44479.6|44459.6|44471.5|44451.5|0
1643056310000|2022-01-24 20:31:50|44481.5|44461.5|44496.5|44476.5|44496.5|44476.5|44478|44458|3
1643056320000|2022-01-24 20:32:00|44498|44478|44500.5|44480.5|44500.5|44480.5|44498|44478|2
1643056330000|2022-01-24 20:32:10|44495.5|44475.5|44496.5|44476.5|44496.5|44476.5|44490.5|44470.5|2
1643056340000|2022-01-24 20:32:20|44498|44478|44511.5|44491.5|44511.5|44491.5|44496.5|44476.5|4
1643056350000|2022-01-24 20:32:30|44513|44493|44515.5|44495.5|44515.5|44495.5|44510.5|44490.5|3
1643056360000|2022-01-24 20:32:40|44517.1|44497.1|44515.5|44495.5|44518|44498|44515.5|44495.5|0
1643056370000|2022-01-24 20:32:50|44513|44493|44513|44493|44513|44493|44510.5|44490.5|1
1643056380000|2022-01-24 20:33:00|44510.5|44490.5|44495.5|44475.5|44510.5|44490.5|44495.5|44475.5|4
1643056390000|2022-01-24 20:33:10|44496.5|44476.5|44500.5|44480.5|44500.5|44480.5|44496.5|44476.5|1
1643056400000|2022-01-24 20:33:20|44505.5|44485.5|44508|44488|44508|44488|44505.5|44485.5|3
1643056410000|2022-01-24 20:33:30|44510.5|44490.5|44515.5|44495.5|44515.5|44495.5|44510.5|44490.5|3
1643056420000|2022-01-24 20:33:40|44514.6|44494.6|44514.6|44494.6|44515.5|44495.5|44513|44493|1
1643056430000|2022-01-24 20:33:50|44513|44493|44514.6|44494.6|44515.5|44495.5|44510.5|44490.5|2
1643056440000|2022-01-24 20:34:00|44513|44493|44495.5|44475.5|44515.5|44495.5|44495.5|44475.5|11
1643056450000|2022-01-24 20:34:10|44502.4|44482.4|44513|44493|44513|44493|44502.4|44482.4|4
1643056460000|2022-01-24 20:34:20|44510.5|44490.5|44493.7|44473.7|44510.5|44490.5|44493.7|44473.7|5
1643056470000|2022-01-24 20:34:30|44492.1|44472.1|44465.5|44445.5|44492.1|44472.1|44465.5|44445.5|3
1643056480000|2022-01-24 20:34:40|44466.5|44446.5|44486.5|44466.5|44486.5|44466.5|44465.5|44445.5|6
1643056490000|2022-01-24 20:34:50|44489.6|44469.6|44497.1|44477.1|44498|44478|44489.6|44469.6|1
1643056500000|2022-01-24 20:35:00|44495.5|44475.5|44491.5|44471.5|44498|44478|44490.5|44470.5|4
1643056510000|2022-01-24 20:35:10|44492.1|44472.1|44498|44478|44498|44478|44491.5|44471.5|0
1643056520000|2022-01-24 20:35:20|44499|44479|44490.5|44470.5|44500.5|44480.5|44485.5|44465.5|2
1643056530000|2022-01-24 20:35:30|44491.5|44471.5|44490.5|44470.5|44493|44473|44486.5|44466.5|1
1643056540000|2022-01-24 20:35:40|44489.6|44469.6|44493|44473|44493|44473|44489.6|44469.6|2
1643056550000|2022-01-24 20:35:50|44492.1|44472.1|44495.5|44475.5|44495.5|44475.5|44490.5|44470.5|4
1643056560000|2022-01-24 20:36:00|44492.8|44472.8|44473|44453|44492.8|44472.8|44469|44449|7
1643056570000|2022-01-24 20:36:10|44474|44454|44481.5|44461.5|44483|44463|44474|44454|2
1643056580000|2022-01-24 20:36:20|44483|44463|44480.5|44460.5|44483|44463|44476.5|44456.5|0
1643056590000|2022-01-24 20:36:30|44478|44458|44473|44453|44480.5|44460.5|44470.5|44450.5|4
1643056600000|2022-01-24 20:36:40|44472.1|44452.1|44463|44443|44472.1|44452.1|44463|44443|8
1643056610000|2022-01-24 20:36:50|44461.2|44441.2|44463|44443|44465.5|44445.5|44453|44433|15
1643056620000|2022-01-24 20:37:00|44461.5|44441.5|44453|44433|44461.5|44441.5|44450.5|44430.5|19
1643056630000|2022-01-24 20:37:10|44457.6|44437.6|44453|44433|44465.5|44445.5|44453|44433|12
1643056640000|2022-01-24 20:37:20|44454|44434|44455.5|44435.5|44455.5|44435.5|44448|44428|3
1643056650000|2022-01-24 20:37:30|44454.6|44434.6|44454|44434|44455.5|44435.5|44453|44433|2
1643056660000|2022-01-24 20:37:40|44455.5|44435.5|44454|44434|44458|44438|44450.5|44430.5|2
1643056670000|2022-01-24 20:37:50|44453|44433|44461.5|44441.5|44465.5|44445.5|44450.5|44430.5|4
1643056690000|2022-01-24 20:38:10|44463|44443|44461.5|44441.5|44463|44443|44455.5|44435.5|17
1643056700000|2022-01-24 20:38:20|44466.5|44446.5|44473|44453|44475.5|44455.5|44466.5|44446.5|3
1643056710000|2022-01-24 20:38:30|44471.5|44451.5|44465.5|44445.5|44471.5|44451.5|44465.5|44445.5|2
1643056720000|2022-01-24 20:38:40|44466.5|44446.5|44475.5|44455.5|44475.5|44455.5|44466.5|44446.5|0
1643056730000|2022-01-24 20:38:50|44477.1|44457.1|44475.5|44455.5|44477.1|44457.1|44475.5|44455.5|0
1643056740000|2022-01-24 20:39:00|44477.1|44457.1|44488.7|44468.7|44489.6|44469.6|44475.5|44455.5|4
1643056750000|2022-01-24 20:39:10|44487.1|44467.1|44495.5|44475.5|44495.5|44475.5|44487.1|44467.1|4
1643056760000|2022-01-24 20:39:20|44493|44473|44494.6|44474.6|44495.5|44475.5|44493|44473|0
1643056770000|2022-01-24 20:39:30|44495.5|44475.5|44493|44473|44495.5|44475.5|44490.5|44470.5|4
1643056780000|2022-01-24 20:39:40|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|44495.5|44475.5|1
1643056790000|2022-01-24 20:39:50|44496.5|44476.5|44498|44478|44498|44478|44496.5|44476.5|1
1643056810000|2022-01-24 20:40:10|44500.8|44480.8|44513|44493|44513|44493|44500.8|44480.8|8
1643056820000|2022-01-24 20:40:20|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|44515.5|44495.5|2
1643056830000|2022-01-24 20:40:30|44518|44498|44513|44493|44518|44498|44510.5|44490.5|4
1643056840000|2022-01-24 20:40:40|44510.5|44490.5|44513|44493|44513|44493|44508|44488|2
1643056850000|2022-01-24 20:40:50|44512.1|44492.1|44492.1|44472.1|44512.1|44492.1|44492.1|44472.1|11
1643056860000|2022-01-24 20:41:00|44490.5|44470.5|44483|44463|44490.5|44470.5|44483|44463|0
1643056870000|2022-01-24 20:41:10|44484|44464|44465.5|44445.5|44485.5|44465.5|44465.5|44445.5|5
1643056880000|2022-01-24 20:41:20|44463|44443|44470.5|44450.5|44470.5|44450.5|44455.5|44435.5|6
1643056890000|2022-01-24 20:41:30|44471.5|44451.5|44474.6|44454.6|44474.6|44454.6|44471.5|44451.5|4
1643056900000|2022-01-24 20:41:40|44477.1|44457.1|44488|44468|44488|44468|44477.1|44457.1|3
1643056910000|2022-01-24 20:41:50|44487.1|44467.1|44470.5|44450.5|44487.1|44467.1|44469|44449|4
1643056920000|2022-01-24 20:42:00|44467.1|44447.1|44470.5|44450.5|44473|44453|44465.5|44445.5|5
1643056930000|2022-01-24 20:42:10|44469|44449|44450.5|44430.5|44470.5|44450.5|44445.5|44425.5|7
1643056940000|2022-01-24 20:42:20|44449.6|44429.6|44450.5|44430.5|44452.1|44432.1|44448|44428|2
1643056950000|2022-01-24 20:42:30|44451.5|44431.5|44454.9|44434.9|44454.9|44434.9|44440.5|44420.5|11
1643056960000|2022-01-24 20:42:40|44454|44434|44455.5|44435.5|44458|44438|44454|44434|0
1643056970000|2022-01-24 20:42:50|44454.6|44434.6|44450.5|44430.5|44455.5|44435.5|44440.5|44420.5|2
1643056980000|2022-01-24 20:43:00|44453|44433|44461.5|44441.5|44463|44443|44451.5|44431.5|4
1643056990000|2022-01-24 20:43:10|44458|44438|44453|44433|44458|44438|44453|44433|1
1643057000000|2022-01-24 20:43:20|44454|44434|44442.1|44422.1|44454.6|44434.6|44442.1|44422.1|9
1643057010000|2022-01-24 20:43:30|44440.5|44420.5|44438|44418|44440.5|44420.5|44438|44418|1
1643057020000|2022-01-24 20:43:40|44439|44419|44448|44428|44450.5|44430.5|44439|44419|2
1643057030000|2022-01-24 20:43:50|44447.1|44427.1|44439.6|44419.6|44447.1|44427.1|44439.6|44419.6|4
1643057040000|2022-01-24 20:44:00|44441.2|44421.2|44440.5|44420.5|44443|44423|44439.6|44419.6|3
1643057050000|2022-01-24 20:44:10|44439.6|44419.6|44451.5|44431.5|44455.5|44435.5|44439.6|44419.6|4
1643057060000|2022-01-24 20:44:20|44450.5|44430.5|44460.5|44440.5|44460.5|44440.5|44450.5|44430.5|1
1643057070000|2022-01-24 20:44:30|44459.6|44439.6|44450.5|44430.5|44459.6|44439.6|44445.5|44425.5|6
1643057080000|2022-01-24 20:44:40|44448|44428|44456.5|44436.5|44459|44439|44448|44428|1
1643057090000|2022-01-24 20:44:50|44459|44439|44464.6|44444.6|44464.6|44444.6|44456.5|44436.5|1
1643057100000|2022-01-24 20:45:00|44463.7|44443.7|44479|44459|44479|44459|44460.5|44440.5|4
1643057110000|2022-01-24 20:45:10|44482.6|44462.6|44495.5|44475.5|44495.5|44475.5|44482.6|44462.6|5
1643057120000|2022-01-24 20:45:20|44496.5|44476.5|44498|44478|44502.1|44482.1|44495.5|44475.5|3
1643057130000|2022-01-24 20:45:30|44497.1|44477.1|44483|44463|44497.1|44477.1|44480.5|44460.5|3
1643057140000|2022-01-24 20:45:40|44483.7|44463.7|44497.1|44477.1|44498|44478|44483|44463|1
1643057150000|2022-01-24 20:45:50|44495.5|44475.5|44498|44478|44503|44483|44495.5|44475.5|3
1643057160000|2022-01-24 20:46:00|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44490.5|44470.5|1
1643057170000|2022-01-24 20:46:10|44496.5|44476.5|44499.6|44479.6|44499.6|44479.6|44495.5|44475.5|2
1643057180000|2022-01-24 20:46:20|44498|44478|44508|44488|44508|44488|44498|44478|6
1643057190000|2022-01-24 20:46:30|44506.5|44486.5|44510.5|44490.5|44510.5|44490.5|44503|44483|3
1643057200000|2022-01-24 20:46:40|44509.9|44489.9|44506.5|44486.5|44511.5|44491.5|44506.5|44486.5|1
1643057210000|2022-01-24 20:46:50|44505.5|44485.5|44513|44493|44513|44493|44505.5|44485.5|8
1643057220000|2022-01-24 20:47:00|44514|44494|44520.5|44500.5|44520.5|44500.5|44513|44493|5
1643057230000|2022-01-24 20:47:10|44522.1|44502.1|44530.5|44510.5|44533|44513|44522.1|44502.1|3
1643057240000|2022-01-24 20:47:20|44531.5|44511.5|44529|44509|44533|44513|44529|44509|8
1643057250000|2022-01-24 20:47:30|44531.5|44511.5|44534|44514|44534|44514|44528|44508|8
1643057260000|2022-01-24 20:47:40|44535.5|44515.5|44542.1|44522.1|44542.1|44522.1|44535.5|44515.5|1
1643057270000|2022-01-24 20:47:50|44543|44523|44543|44523|44545.5|44525.5|44543|44523|3
1643057280000|2022-01-24 20:48:00|44542.1|44522.1|44523|44503|44542.1|44522.1|44520.5|44500.5|9
1643057290000|2022-01-24 20:48:10|44525.5|44505.5|44569|44549|44575.3|44555.3|44525.5|44505.5|102
1643057300000|2022-01-24 20:48:20|44572.1|44552.1|44558.7|44538.7|44576.5|44556.5|44558.7|44538.7|8
1643057310000|2022-01-24 20:48:30|44558|44538|44560.5|44540.5|44560.5|44540.5|44557.1|44537.1|4
1643057320000|2022-01-24 20:48:40|44561.5|44541.5|44575.5|44555.5|44579.6|44559.6|44561.5|44541.5|6
1643057330000|2022-01-24 20:48:50|44573.7|44553.7|44560.5|44540.5|44573.7|44553.7|44560.5|44540.5|6
1643057340000|2022-01-24 20:49:00|44561.5|44541.5|44587.1|44567.1|44587.1|44567.1|44561.5|44541.5|17
1643057350000|2022-01-24 20:49:10|44585.5|44565.5|44573.7|44553.7|44585.5|44565.5|44573.7|44553.7|7
1643057360000|2022-01-24 20:49:20|44570.6|44550.6|44551.5|44531.5|44570.6|44550.6|44547.1|44527.1|3
1643057370000|2022-01-24 20:49:30|44553.1|44533.1|44583.1|44563.1|44590.6|44570.6|44548.1|44528.1|10
1643057380000|2022-01-24 20:49:40|44581.5|44561.5|44588.1|44568.1|44588.1|44568.1|44580.6|44560.6|6
1643057390000|2022-01-24 20:49:50|44587.1|44567.1|44593.1|44573.1|44595.6|44575.6|44585.6|44565.6|2
1643057400000|2022-01-24 20:50:00|44594|44574|44588.7|44568.7|44608.1|44588.1|44588.7|44568.7|10
1643057410000|2022-01-24 20:50:10|44590.6|44570.6|44605.6|44585.6|44608.1|44588.1|44590.6|44570.6|13
1643057420000|2022-01-24 20:50:20|44604.6|44584.6|44600.6|44580.6|44606.5|44586.5|44599.6|44579.6|10
1643057430000|2022-01-24 20:50:30|44602.1|44582.1|44602.1|44582.1|44603.1|44583.1|44597.1|44577.1|4
1643057440000|2022-01-24 20:50:40|44600.6|44580.6|44605.6|44585.6|44605.6|44585.6|44600.6|44580.6|0
1643057450000|2022-01-24 20:50:50|44603.7|44583.7|44614|44594|44618.7|44598.7|44599.6|44579.6|7
1643057460000|2022-01-24 20:51:00|44615.6|44595.6|44605.6|44585.6|44615.6|44595.6|44603.7|44583.7|5
1643057470000|2022-01-24 20:51:10|44606.5|44586.5|44615.6|44595.6|44618.1|44598.1|44605.6|44585.6|2
1643057480000|2022-01-24 20:51:20|44614.6|44594.6|44615.6|44595.6|44615.6|44595.6|44613.1|44593.1|1
1643057490000|2022-01-24 20:51:30|44617.1|44597.1|44610.6|44590.6|44617.1|44597.1|44608.1|44588.1|3
1643057500000|2022-01-24 20:51:40|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|20
1643057510000|2022-01-24 20:51:50|44605.6|44585.6|44604.6|44584.6|44605.6|44585.6|44603.1|44583.1|4
1643057520000|2022-01-24 20:52:00|44603.1|44583.1|44605.6|44585.6|44605.6|44585.6|44600.6|44580.6|3
1643057530000|2022-01-24 20:52:10|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44602.1|44582.1|1
1643057540000|2022-01-24 20:52:20|44603.1|44583.1|44604|44584|44605.6|44585.6|44603.1|44583.1|3
1643057550000|2022-01-24 20:52:30|44603.1|44583.1|44605.6|44585.6|44605.6|44585.6|44603.1|44583.1|0
1643057560000|2022-01-24 20:52:40|44604|44584|44606.5|44586.5|44608.1|44588.1|44603.1|44583.1|11
1643057570000|2022-01-24 20:52:50|44605.6|44585.6|44606.5|44586.5|44606.5|44586.5|44604|44584|2
1643057580000|2022-01-24 20:53:00|44605.6|44585.6|44601.2|44581.2|44605.6|44585.6|44594.6|44574.6|15
1643057590000|2022-01-24 20:53:10|44602.1|44582.1|44603.1|44583.1|44603.1|44583.1|44602.1|44582.1|0
1643057600000|2022-01-24 20:53:20|44606.5|44586.5|44608.1|44588.1|44610.6|44590.6|44606.5|44586.5|1
1643057610000|2022-01-24 20:53:30|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|44605.6|44585.6|2
1643057620000|2022-01-24 20:53:40|44604.6|44584.6|44599.6|44579.6|44604.6|44584.6|44591.2|44571.2|4
1643057630000|2022-01-24 20:53:50|44598.1|44578.1|44568.1|44548.1|44598.1|44578.1|44568.1|44548.1|9
1643057640000|2022-01-24 20:54:00|44569.6|44549.6|44568.1|44548.1|44579.6|44559.6|44568.1|44548.1|3
1643057650000|2022-01-24 20:54:10|44569|44549|44562.1|44542.1|44569|44549|44560.6|44540.6|4
1643057660000|2022-01-24 20:54:20|44559.6|44539.6|44569|44549|44569|44549|44558.1|44538.1|6
1643057670000|2022-01-24 20:54:30|44570.6|44550.6|44578.1|44558.1|44578.1|44558.1|44570.6|44550.6|3
1643057680000|2022-01-24 20:54:40|44577.1|44557.1|44568.1|44548.1|44577.1|44557.1|44568.1|44548.1|4
1643057690000|2022-01-24 20:54:50|44569|44549|44573.7|44553.7|44578.1|44558.1|44569|44549|4
1643057700000|2022-01-24 20:55:00|44570.6|44550.6|44560.6|44540.6|44570.6|44550.6|44559.6|44539.6|3
1643057710000|2022-01-24 20:55:10|44562.1|44542.1|44548.1|44528.1|44562.1|44542.1|44548.1|44528.1|2
1643057720000|2022-01-24 20:55:20|44546.2|44526.2|44543.1|44523.1|44546.2|44526.2|44543.1|44523.1|3
1643057730000|2022-01-24 20:55:30|44536.2|44516.2|44554|44534|44554|44534|44533.1|44513.1|6
1643057740000|2022-01-24 20:55:40|44554.9|44534.9|44565.6|44545.6|44565.6|44545.6|44553.1|44533.1|2
1643057750000|2022-01-24 20:55:50|||||||||1
1643057760000|2022-01-24 20:56:00|44564.6|44544.6|44565.6|44545.6|44565.6|44545.6|44554.6|44534.6|6
1643057770000|2022-01-24 20:56:10|44566.5|44546.5|44573.1|44553.1|44573.1|44553.1|44566.5|44546.5|1
1643057780000|2022-01-24 20:56:20|44572.1|44552.1|44573.1|44553.1|44573.1|44553.1|44570.6|44550.6|0
1643057790000|2022-01-24 20:56:30|44570.6|44550.6|44570.6|44550.6|44572.1|44552.1|44568.1|44548.1|0
1643057800000|2022-01-24 20:56:40|44571.5|44551.5|44558.1|44538.1|44572.1|44552.1|44558.1|44538.1|11
1643057810000|2022-01-24 20:56:50|44555.6|44535.6|44564|44544|44564|44544|44550.6|44530.6|5
1643057820000|2022-01-24 20:57:00|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1643057830000|2022-01-24 20:57:10|44566.5|44546.5|44565.6|44545.6|44568.1|44548.1|44565.6|44545.6|4
1643057840000|2022-01-24 20:57:20|44563.7|44543.7|44563.1|44543.1|44563.7|44543.7|44559|44539|3
1643057850000|2022-01-24 20:57:30|44564|44544|44570.6|44550.6|44570.6|44550.6|44564|44544|2
1643057860000|2022-01-24 20:57:40|44568.7|44548.7|44550.6|44530.6|44568.7|44548.7|44550.6|44530.6|5
1643057870000|2022-01-24 20:57:50|44553.1|44533.1|44547.1|44527.1|44553.1|44533.1|44547.1|44527.1|1
1643057880000|2022-01-24 20:58:00|44548.1|44528.1|44557.6|44537.6|44557.6|44537.6|44548.1|44528.1|7
1643057890000|2022-01-24 20:58:10|44566.5|44546.5|44562.1|44542.1|44566.5|44546.5|44558.1|44538.1|10
1643057900000|2022-01-24 20:58:20|44560.6|44540.6|44563.1|44543.1|44563.1|44543.1|44560.6|44540.6|0
1643057910000|2022-01-24 20:58:30|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|1
1643057920000|2022-01-24 20:58:40|44566.5|44546.5|44574.6|44554.6|44574.6|44554.6|44566.5|44546.5|2
1643057930000|2022-01-24 20:58:50|44576.2|44556.2|44571.2|44551.2|44576.2|44556.2|44571.2|44551.2|6
1643057940000|2022-01-24 20:59:00|44568.1|44548.1|44532.1|44512.1|44568.1|44548.1|44530.6|44510.6|6
1643057950000|2022-01-24 20:59:10|44530.6|44510.6|44535.6|44515.6|44535.6|44515.6|44527.1|44507.1|5
1643057960000|2022-01-24 20:59:20|44536.5|44516.5|44535.6|44515.6|44536.5|44516.5|44534.6|44514.6|1
1643057970000|2022-01-24 20:59:30|44538.1|44518.1|44540.6|44520.6|44543.1|44523.1|44535.6|44515.6|2
1643057980000|2022-01-24 20:59:40|44544.9|44524.9|44558.1|44538.1|44560.6|44540.6|44544.9|44524.9|3
1643057990000|2022-01-24 20:59:50|44558.7|44538.7|44543.7|44523.7|44560.6|44540.6|44541.2|44521.2|6
1643058000000|2022-01-24 21:00:00|44542.8|44522.8|44528.1|44508.1|44542.8|44522.8|44525.6|44505.6|9
1643058010000|2022-01-24 21:00:10|44530.6|44510.6|44545.6|44525.6|44546.5|44526.5|44530.6|44510.6|10
1643058020000|2022-01-24 21:00:20|44543.1|44523.1|44544.6|44524.6|44545.6|44525.6|44543.1|44523.1|3
1643058030000|2022-01-24 21:00:30|44543.1|44523.1|44545.6|44525.6|44547.1|44527.1|44543.1|44523.1|0
1643058040000|2022-01-24 21:00:40|44546.5|44526.5|44546.5|44526.5|44548.1|44528.1|44540.6|44520.6|2
1643058050000|2022-01-24 21:00:50|44548.1|44528.1|44548.1|44528.1|44550.6|44530.6|44548.1|44528.1|4
1643058060000|2022-01-24 21:01:00|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|5
1643058070000|2022-01-24 21:01:10|44545.6|44525.6|44536.5|44516.5|44545.6|44525.6|44536.5|44516.5|3
1643058080000|2022-01-24 21:01:20|44534.6|44514.6|44527.1|44507.1|44534.6|44514.6|44526.5|44506.5|3
1643058090000|2022-01-24 21:01:30|44525.6|44505.6|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|1
1643058100000|2022-01-24 21:01:40|44523.1|44503.1|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|0
1643058110000|2022-01-24 21:01:50|44530.6|44510.6|44537.1|44517.1|44537.1|44517.1|44530.6|44510.6|4
1643058120000|2022-01-24 21:02:00|44531.5|44511.5|44530.6|44510.6|44531.5|44511.5|44528.1|44508.1|2
1643058130000|2022-01-24 21:02:10|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|0
1643058140000|2022-01-24 21:02:20|44530.6|44510.6|44534|44514|44534|44514|44530.6|44510.6|1
1643058150000|2022-01-24 21:02:30|44535.6|44515.6|44545.6|44525.6|44545.6|44525.6|44535.6|44515.6|6
1643058160000|2022-01-24 21:02:40|44544.6|44524.6|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|2
1643058170000|2022-01-24 21:02:50|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|0
1643058180000|2022-01-24 21:03:00|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.6|44530.6|2
1643058190000|2022-01-24 21:03:10|44552.1|44532.1|44545.6|44525.6|44552.1|44532.1|44545.6|44525.6|4
1643058200000|2022-01-24 21:03:20|44546.5|44526.5|44545.6|44525.6|44550.6|44530.6|44545.6|44525.6|1
1643058210000|2022-01-24 21:03:30|44548.1|44528.1|44545.6|44525.6|44550.6|44530.6|44545.6|44525.6|0
1643058220000|2022-01-24 21:03:40|44546.5|44526.5|44545.6|44525.6|44550.6|44530.6|44545.6|44525.6|1
1643058230000|2022-01-24 21:03:50|44544.6|44524.6|44545.6|44525.6|44545.6|44525.6|44543.1|44523.1|0
1643058240000|2022-01-24 21:04:00|44544.6|44524.6|44547.1|44527.1|44547.1|44527.1|44543.1|44523.1|0
1643058250000|2022-01-24 21:04:10|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|1
1643058260000|2022-01-24 21:04:20|44546.5|44526.5|44545.6|44525.6|44548.1|44528.1|44545.6|44525.6|0
1643058270000|2022-01-24 21:04:30|44546.5|44526.5|44545.6|44525.6|44548.1|44528.1|44543.1|44523.1|1
1643058280000|2022-01-24 21:04:40|44546.5|44526.5|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|0
1643058290000|2022-01-24 21:04:50|44545.6|44525.6|44543.1|44523.1|44545.6|44525.6|44542.1|44522.1|1
1643058300000|2022-01-24 21:05:00|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|44547.1|44527.1|3
1643058310000|2022-01-24 21:05:10|44545.6|44525.6|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|3
1643058320000|2022-01-24 21:05:20|44540.6|44520.6|44533.1|44513.1|44540.6|44520.6|44533.1|44513.1|2
1643058330000|2022-01-24 21:05:30|44534.6|44514.6|44530.6|44510.6|44537.1|44517.1|44530.6|44510.6|5
1643058340000|2022-01-24 21:05:40|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|4
1643058360000|2022-01-24 21:06:00|44534.6|44514.6|44539|44519|44539|44519|44534.6|44514.6|2
1643058370000|2022-01-24 21:06:10|44538.1|44518.1|44538.1|44518.1|44539|44519|44538.1|44518.1|6
1643058380000|2022-01-24 21:06:20|44540.6|44520.6|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|0
1643058390000|2022-01-24 21:06:30|44534.6|44514.6|44530.6|44510.6|44535.6|44515.6|44530.6|44510.6|2
1643058400000|2022-01-24 21:06:40|44529.6|44509.6|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|4
1643058410000|2022-01-24 21:06:50|44528.1|44508.1|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|3
1643058420000|2022-01-24 21:07:00|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|1
1643058430000|2022-01-24 21:07:10|44529.6|44509.6|44535.6|44515.6|44535.6|44515.6|44528.1|44508.1|7
1643058440000|2022-01-24 21:07:20|44537.1|44517.1|44537.1|44517.1|44538.1|44518.1|44537.1|44517.1|1
1643058450000|2022-01-24 21:07:30|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|1
1643058470000|2022-01-24 21:07:50|44537.1|44517.1|44535.6|44515.6|44537.1|44517.1|44535.6|44515.6|1
1643058480000|2022-01-24 21:08:00|44538.1|44518.1|44538.1|44518.1|44539.6|44519.6|44535.6|44515.6|2
1643058490000|2022-01-24 21:08:10|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|2
1643058500000|2022-01-24 21:08:20|44540.6|44520.6|44533.1|44513.1|44540.6|44520.6|44533.1|44513.1|0
1643058510000|2022-01-24 21:08:30|44534|44514|44537.1|44517.1|44537.1|44517.1|44534|44514|1
1643058520000|2022-01-24 21:08:40|44538.7|44518.7|44541.2|44521.2|44541.2|44521.2|44538.7|44518.7|1
1643058530000|2022-01-24 21:08:50|44539.6|44519.6|44540.6|44520.6|44540.6|44520.6|44535.6|44515.6|3
1643058540000|2022-01-24 21:09:00|44535.6|44515.6|44540.6|44520.6|44540.6|44520.6|44535.6|44515.6|3
1643058550000|2022-01-24 21:09:10|44539.6|44519.6|44533.1|44513.1|44539.6|44519.6|44533.1|44513.1|0
1643058560000|2022-01-24 21:09:20|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|1
1643058570000|2022-01-24 21:09:30|44537.1|44517.1|44533.7|44513.7|44539.6|44519.6|44533.7|44513.7|1
1643058580000|2022-01-24 21:09:40|44532.1|44512.1|44529.6|44509.6|44532.1|44512.1|44527.1|44507.1|3
1643058590000|2022-01-24 21:09:50|44527.1|44507.1|44525.6|44505.6|44527.1|44507.1|44525.6|44505.6|0
1643058600000|2022-01-24 21:10:00|44520.6|44500.6|44523.1|44503.1|44523.1|44503.1|44520.6|44500.6|2
1643058620000|2022-01-24 21:10:20|||||||||1
1643058640000|2022-01-24 21:10:40|44528.1|44508.1|44530.6|44510.6|44530.6|44510.6|44528.1|44508.1|2
1643058660000|2022-01-24 21:11:00|44533.1|44513.1|44532.1|44512.1|44533.1|44513.1|44532.1|44512.1|1
1643058670000|2022-01-24 21:11:10|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|0
1643058680000|2022-01-24 21:11:20|||||||||1
1643058700000|2022-01-24 21:11:40|||||||||6
1643058710000|2022-01-24 21:11:50|44531.5|44511.5|44539.6|44519.6|44539.6|44519.6|44531.5|44511.5|0
1643058720000|2022-01-24 21:12:00|44541.2|44521.2|44542.1|44522.1|44544.6|44524.6|44539.6|44519.6|8
1643058730000|2022-01-24 21:12:10|44544.6|44524.6|44544.6|44524.6|44544.6|44524.6|44540.6|44520.6|0
1643058740000|2022-01-24 21:12:20|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|3
1643058750000|2022-01-24 21:12:30|44548.1|44528.1|44554|44534|44554|44534|44547.1|44527.1|0
1643058760000|2022-01-24 21:12:40|44555.6|44535.6|44575.6|44555.6|44575.6|44555.6|44555.6|44535.6|7
1643058770000|2022-01-24 21:12:50|44570.6|44550.6|44568.1|44548.1|44573.1|44553.1|44568.1|44548.1|7
1643058780000|2022-01-24 21:13:00|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1643058790000|2022-01-24 21:13:10|44568.1|44548.1|44573.1|44553.1|44573.1|44553.1|44565.6|44545.6|1
1643058800000|2022-01-24 21:13:20|44574.6|44554.6|44580.6|44560.6|44580.6|44560.6|44574.6|44554.6|1
1643058810000|2022-01-24 21:13:30|44581.5|44561.5|44579|44559|44584|44564|44577.4|44557.4|5
1643058820000|2022-01-24 21:13:40|44580.6|44560.6|44583.1|44563.1|44583.1|44563.1|44580.6|44560.6|3
1643058830000|2022-01-24 21:13:50|44588.1|44568.1|44593.1|44573.1|44593.7|44573.7|44588.1|44568.1|3
1643058840000|2022-01-24 21:14:00|44590.6|44570.6|44590.6|44570.6|44595.6|44575.6|44589|44569|2
1643058850000|2022-01-24 21:14:10|44588.1|44568.1|44590.6|44570.6|44595.6|44575.6|44588.1|44568.1|0
1643058860000|2022-01-24 21:14:20|44591.5|44571.5|44590.6|44570.6|44595.6|44575.6|44590.6|44570.6|1
1643058870000|2022-01-24 21:14:30|44589.6|44569.6|44597.1|44577.1|44598.1|44578.1|44588.1|44568.1|1
1643058880000|2022-01-24 21:14:40|44595.6|44575.6|44589|44569|44595.6|44575.6|44589|44569|2
1643058900000|2022-01-24 21:15:00|44591.5|44571.5|44601.5|44581.5|44601.5|44581.5|44591.5|44571.5|9
1643058910000|2022-01-24 21:15:10|44605.6|44585.6|44608.1|44588.1|44610.6|44590.6|44605.6|44585.6|1
1643058920000|2022-01-24 21:15:20|44605.6|44585.6|44622.1|44602.1|44622.1|44602.1|44605.6|44585.6|14
1643058930000|2022-01-24 21:15:30|44623.1|44603.1|44625.6|44605.6|44625.6|44605.6|44620.6|44600.6|6
1643058940000|2022-01-24 21:15:40|44624|44604|44623.1|44603.1|44624|44604|44623.1|44603.1|7
1643058950000|2022-01-24 21:15:50|44625.6|44605.6|44623.1|44603.1|44625.6|44605.6|44623.1|44603.1|1
1643058960000|2022-01-24 21:16:00|44622.1|44602.1|44620.6|44600.6|44622.1|44602.1|44620.6|44600.6|0
1643058980000|2022-01-24 21:16:20|44618.1|44598.1|44619.6|44599.6|44620.6|44600.6|44618.1|44598.1|2
1643058990000|2022-01-24 21:16:30|44618.1|44598.1|44619.6|44599.6|44620.6|44600.6|44618.1|44598.1|0
1643059000000|2022-01-24 21:16:40|44619|44599|44620.6|44600.6|44620.6|44600.6|44618.1|44598.1|0
1643059010000|2022-01-24 21:16:50|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|44618.1|44598.1|0
1643059020000|2022-01-24 21:17:00|44615.6|44595.6|44618.1|44598.1|44620.6|44600.6|44615.6|44595.6|2
1643059030000|2022-01-24 21:17:10|44617.1|44597.1|44618.1|44598.1|44619.6|44599.6|44615.6|44595.6|3
1643059060000|2022-01-24 21:17:40|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|1
1643059070000|2022-01-24 21:17:50|44613.1|44593.1|44608.1|44588.1|44613.1|44593.1|44608.1|44588.1|0
1643059090000|2022-01-24 21:18:10|44609|44589|44613.1|44593.1|44613.1|44593.1|44609|44589|11
1643059100000|2022-01-24 21:18:20|44610.6|44590.6|44610.6|44590.6|44613.1|44593.1|44610.6|44590.6|1
1643059110000|2022-01-24 21:18:30|||||||||3
1643059120000|2022-01-24 21:18:40|44612.1|44592.1|44615.6|44595.6|44615.6|44595.6|44612.1|44592.1|0
1643059130000|2022-01-24 21:18:50|44617.1|44597.1|44628.1|44608.1|44628.1|44608.1|44617.1|44597.1|8
1643059150000|2022-01-24 21:19:10|44630.6|44610.6|44633.1|44613.1|44633.1|44613.1|44630.6|44610.6|2
1643059160000|2022-01-24 21:19:20|44634|44614|44635.6|44615.6|44638.1|44618.1|44634|44614|0
1643059170000|2022-01-24 21:19:30|44636.5|44616.5|44635.6|44615.6|44636.5|44616.5|44633.1|44613.1|1
1643059180000|2022-01-24 21:19:40|44634.6|44614.6|44630.6|44610.6|44634.6|44614.6|44630.6|44610.6|1
1643059190000|2022-01-24 21:19:50|44629|44609|44625.6|44605.6|44629|44609|44625.6|44605.6|1
1643059200000|2022-01-24 21:20:00|44628.1|44608.1|44634|44614|44634|44614|44628.1|44608.1|1
1643059210000|2022-01-24 21:20:10|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|44633.1|44613.1|0
1643059220000|2022-01-24 21:20:20|44634|44614|44634|44614|44635.6|44615.6|44631.5|44611.5|0
1643059240000|2022-01-24 21:20:40|44635.6|44615.6|44638.1|44618.1|44639|44619|44635.6|44615.6|9
1643059260000|2022-01-24 21:21:00|44639|44619|44638.1|44618.1|44639|44619|44634|44614|1
1643059270000|2022-01-24 21:21:10|44639|44619|44634|44614|44639|44619|44634|44614|1
1643059280000|2022-01-24 21:21:20|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|4
1643059290000|2022-01-24 21:21:30|44630.6|44610.6|44628.1|44608.1|44630.6|44610.6|44628.1|44608.1|1
1643059300000|2022-01-24 21:21:40|44627.1|44607.1|44623.1|44603.1|44628.1|44608.1|44623.1|44603.1|1
1643059310000|2022-01-24 21:21:50|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|0
1643059320000|2022-01-24 21:22:00|44626.5|44606.5|44625.6|44605.6|44628.1|44608.1|44625.6|44605.6|0
1643059330000|2022-01-24 21:22:10|44628.1|44608.1|44630.6|44610.6|44630.6|44610.6|44628.1|44608.1|0
1643059340000|2022-01-24 21:22:20|44634|44614|44634|44614|44634.9|44614.9|44634|44614|3
1643059350000|2022-01-24 21:22:30|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|5
1643059360000|2022-01-24 21:22:40|44635.6|44615.6|44635.6|44615.6|44638.1|44618.1|44635.6|44615.6|5
1643059370000|2022-01-24 21:22:50|44636.5|44616.5|44637.1|44617.1|44639|44619|44635.6|44615.6|0
1643059380000|2022-01-24 21:23:00|44635.6|44615.6|44634|44614|44639|44619|44634|44614|3
1643059390000|2022-01-24 21:23:10|44635.6|44615.6|44639|44619|44639|44619|44635.6|44615.6|0
1643059400000|2022-01-24 21:23:20|44638.1|44618.1|44638.1|44618.1|44639|44619|44635.6|44615.6|1
1643059410000|2022-01-24 21:23:30|44639|44619|44638.1|44618.1|44639|44619|44638.1|44618.1|0
1643059440000|2022-01-24 21:24:00|44639|44619|44639|44619|44639|44619|44639|44619|5
1643059450000|2022-01-24 21:24:10|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1643059460000|2022-01-24 21:24:20|44634.9|44614.9|44635.6|44615.6|44635.6|44615.6|44634.9|44614.9|2
1643059470000|2022-01-24 21:24:30|44634|44614|44633.1|44613.1|44634|44614|44633.1|44613.1|5
1643059480000|2022-01-24 21:24:40|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|2
1643059490000|2022-01-24 21:24:50|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|3
1643059500000|2022-01-24 21:25:00|44634.9|44614.9|44633.1|44613.1|44634.9|44614.9|44633.1|44613.1|2
1643059510000|2022-01-24 21:25:10|44634|44614|44630.6|44610.6|44634|44614|44630.6|44610.6|0
1643059530000|2022-01-24 21:25:30|||||||||1
1643059540000|2022-01-24 21:25:40|44631.5|44611.5|44633.1|44613.1|44635.6|44615.6|44631.5|44611.5|0
1643059550000|2022-01-24 21:25:50|44634|44614|44634|44614|44634|44614|44633.1|44613.1|0
1643059560000|2022-01-24 21:26:00|44634.6|44614.6|44635.6|44615.6|44635.6|44615.6|44633.1|44613.1|1
1643059570000|2022-01-24 21:26:10|44634.6|44614.6|44635.6|44615.6|44635.6|44615.6|44633.1|44613.1|2
1643059580000|2022-01-24 21:26:20|44636.5|44616.5|44635.6|44615.6|44639|44619|44635.6|44615.6|0
1643059590000|2022-01-24 21:26:30|44636.5|44616.5|44635.6|44615.6|44638.1|44618.1|44635.6|44615.6|3
1643059600000|2022-01-24 21:26:40|44634|44614|44633.1|44613.1|44634|44614|44633.1|44613.1|0
1643059610000|2022-01-24 21:26:50|44634|44614|44634.6|44614.6|44635.6|44615.6|44633.1|44613.1|0
1643059620000|2022-01-24 21:27:00|44633.1|44613.1|44633.1|44613.1|44636.5|44616.5|44633.1|44613.1|3
1643059630000|2022-01-24 21:27:10|44634|44614|44635.6|44615.6|44635.6|44615.6|44634|44614|0
1643059640000|2022-01-24 21:27:20|44636.5|44616.5|44635.6|44615.6|44636.5|44616.5|44634|44614|2
1643059650000|2022-01-24 21:27:30|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|0
1643059660000|2022-01-24 21:27:40|||||||||1
1643059670000|2022-01-24 21:27:50|||||||||2
1643059680000|2022-01-24 21:28:00|44630.6|44610.6|44635.6|44615.6|44638.1|44618.1|44630.6|44610.6|0
1643059690000|2022-01-24 21:28:10|44634.6|44614.6|44633.1|44613.1|44638.1|44618.1|44633.1|44613.1|3
1643059700000|2022-01-24 21:28:20|44634|44614|44633.1|44613.1|44634|44614|44633.1|44613.1|2
1643059720000|2022-01-24 21:28:40|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|1
1643059730000|2022-01-24 21:28:50|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|5
1643059740000|2022-01-24 21:29:00|44628.1|44608.1|44618.1|44598.1|44628.1|44608.1|44618.1|44598.1|1
1643059750000|2022-01-24 21:29:10|44616.5|44596.5|44609|44589|44616.5|44596.5|44609|44589|7
1643059760000|2022-01-24 21:29:20|||||||||2
1643059770000|2022-01-24 21:29:30|44607.4|44587.4|44606.5|44586.5|44607.4|44587.4|44606.5|44586.5|4
1643059780000|2022-01-24 21:29:40|44605.6|44585.6|44604|44584|44605.6|44585.6|44604|44584|2
1643059790000|2022-01-24 21:29:50|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44601.5|44581.5|3
1643059800000|2022-01-24 21:30:00|44605.6|44585.6|44615.6|44595.6|44615.6|44595.6|44605.6|44585.6|9
1643059810000|2022-01-24 21:30:10|44618.1|44598.1|44619|44599|44619|44599|44618.1|44598.1|1
1643059820000|2022-01-24 21:30:20|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|44620.6|44600.6|0
1643059840000|2022-01-24 21:30:40|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44616.2|44596.2|2
1643059850000|2022-01-24 21:30:50|44616.2|44596.2|44617.1|44597.1|44617.1|44597.1|44616.2|44596.2|0
1643059860000|2022-01-24 21:31:00|44616.2|44596.2|44610.6|44590.6|44616.2|44596.2|44610.6|44590.6|0
1643059870000|2022-01-24 21:31:10|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|1
1643059880000|2022-01-24 21:31:20|||||||||5
1643059900000|2022-01-24 21:31:40|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|44606.5|44586.5|0
1643059910000|2022-01-24 21:31:50|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|44610.6|44590.6|5
1643059920000|2022-01-24 21:32:00|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|44613.1|44593.1|4
1643059930000|2022-01-24 21:32:10|44610.6|44590.6|44613.1|44593.1|44613.1|44593.1|44608.1|44588.1|2
1643059940000|2022-01-24 21:32:20|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|1
1643059950000|2022-01-24 21:32:30|44613.1|44593.1|44610.6|44590.6|44613.1|44593.1|44610.6|44590.6|0
1643059960000|2022-01-24 21:32:40|44611.5|44591.5|44615.6|44595.6|44615.6|44595.6|44611.5|44591.5|1
1643059970000|2022-01-24 21:32:50|44610.6|44590.6|44610.6|44590.6|44614|44594|44610.6|44590.6|1
1643059980000|2022-01-24 21:33:00|44608.1|44588.1|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|0
1643059990000|2022-01-24 21:33:10|44608.1|44588.1|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|6
1643060000000|2022-01-24 21:33:20|44608.1|44588.1|44605.6|44585.6|44608.1|44588.1|44605.6|44585.6|7
1643060020000|2022-01-24 21:33:40|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|0
1643060030000|2022-01-24 21:33:50|44600.6|44580.6|44602.1|44582.1|44602.1|44582.1|44600.6|44580.6|1
1643060040000|2022-01-24 21:34:00|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|0
1643060050000|2022-01-24 21:34:10|||||||||1
1643060080000|2022-01-24 21:34:40|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|2
1643060090000|2022-01-24 21:34:50|44602.1|44582.1|44600.6|44580.6|44603.1|44583.1|44600.6|44580.6|0
1643060100000|2022-01-24 21:35:00|44599.6|44579.6|44600.6|44580.6|44600.6|44580.6|44598.1|44578.1|1
1643060110000|2022-01-24 21:35:10|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44598.1|44578.1|1
1643060120000|2022-01-24 21:35:20|44599|44579|44601.5|44581.5|44601.5|44581.5|44599|44579|0
1643060130000|2022-01-24 21:35:30|44603.1|44583.1|44600.6|44580.6|44603.1|44583.1|44600.6|44580.6|0
1643060140000|2022-01-24 21:35:40|44601.5|44581.5|44600.6|44580.6|44603.1|44583.1|44600.6|44580.6|0
1643060150000|2022-01-24 21:35:50|44599.6|44579.6|44600.6|44580.6|44600.6|44580.6|44599|44579|0
1643060160000|2022-01-24 21:36:00|44599.6|44579.6|44598.1|44578.1|44599.6|44579.6|44598.1|44578.1|0
1643060170000|2022-01-24 21:36:10|44599|44579|44600.6|44580.6|44600.6|44580.6|44598.1|44578.1|0
1643060180000|2022-01-24 21:36:20|44599.6|44579.6|44600.6|44580.6|44603.1|44583.1|44599|44579|0
1643060190000|2022-01-24 21:36:30|44599|44579|44602.1|44582.1|44603.1|44583.1|44598.1|44578.1|0
1643060200000|2022-01-24 21:36:40|44600.6|44580.6|44598.1|44578.1|44600.6|44580.6|44598.1|44578.1|0
1643060240000|2022-01-24 21:37:20|44593.1|44573.1|44590.6|44570.6|44593.1|44573.1|44590.6|44570.6|6
1643060250000|2022-01-24 21:37:30|44591.5|44571.5|44591.5|44571.5|44593.1|44573.1|44590.6|44570.6|0
1643060260000|2022-01-24 21:37:40|44592.4|44572.4|44590.6|44570.6|44592.4|44572.4|44589|44569|0
1643060270000|2022-01-24 21:37:50|44589.6|44569.6|44590.6|44570.6|44590.6|44570.6|44588.1|44568.1|0
1643060280000|2022-01-24 21:38:00|44589.6|44569.6|44588.1|44568.1|44589.6|44569.6|44588.1|44568.1|1
1643060290000|2022-01-24 21:38:10|44588.7|44568.7|44585.6|44565.6|44588.7|44568.7|44585.6|44565.6|2
1643060300000|2022-01-24 21:38:20|44586.5|44566.5|44587.1|44567.1|44587.1|44567.1|44585.6|44565.6|1
1643060310000|2022-01-24 21:38:30|44585.6|44565.6|44588.1|44568.1|44588.1|44568.1|44585.6|44565.6|0
1643060320000|2022-01-24 21:38:40|44585.6|44565.6|44588.1|44568.1|44588.1|44568.1|44585.6|44565.6|0
1643060330000|2022-01-24 21:38:50|44586.5|44566.5|44585.6|44565.6|44586.5|44566.5|44585.6|44565.6|1
1643060340000|2022-01-24 21:39:00|44587.1|44567.1|44590.6|44570.6|44590.6|44570.6|44585.6|44565.6|1
1643060350000|2022-01-24 21:39:10|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|1
1643060360000|2022-01-24 21:39:20|44587.1|44567.1|44587.1|44567.1|44588.1|44568.1|44584|44564|1
1643060370000|2022-01-24 21:39:30|44585.6|44565.6|44585.6|44565.6|44588.1|44568.1|44585.6|44565.6|0
1643060380000|2022-01-24 21:39:40|44584.6|44564.6|44588.1|44568.1|44588.1|44568.1|44583.1|44563.1|0
1643060400000|2022-01-24 21:40:00|44585.6|44565.6|44585.6|44565.6|44588.1|44568.1|44585.6|44565.6|1
1643060410000|2022-01-24 21:40:10|44586.5|44566.5|44588.1|44568.1|44588.1|44568.1|44586.5|44566.5|0
1643060420000|2022-01-24 21:40:20|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|0
1643060430000|2022-01-24 21:40:30|44588.1|44568.1|44595.6|44575.6|44595.6|44575.6|44585.6|44565.6|12
1643060440000|2022-01-24 21:40:40|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|1
1643060460000|2022-01-24 21:41:00|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|44596.5|44576.5|8
1643060470000|2022-01-24 21:41:10|44598.1|44578.1|44595.6|44575.6|44598.1|44578.1|44595.6|44575.6|2
1643060480000|2022-01-24 21:41:20|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|1
1643060490000|2022-01-24 21:41:30|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|0
1643060500000|2022-01-24 21:41:40|44596.5|44576.5|44598.1|44578.1|44598.1|44578.1|44595.6|44575.6|0
1643060510000|2022-01-24 21:41:50|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|2
1643060520000|2022-01-24 21:42:00|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|1
1643060530000|2022-01-24 21:42:10|44593.1|44573.1|44593.1|44573.1|44593.1|44573.1|44590.6|44570.6|1
1643060540000|2022-01-24 21:42:20|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|0
1643060550000|2022-01-24 21:42:30|44592.1|44572.1|44593.1|44573.1|44593.1|44573.1|44592.1|44572.1|0
1643060560000|2022-01-24 21:42:40|44591.5|44571.5|44589|44569|44591.5|44571.5|44589|44569|0
1643060570000|2022-01-24 21:42:50|44589.9|44569.9|44591.5|44571.5|44591.5|44571.5|44589|44569|0
1643060580000|2022-01-24 21:43:00|44590.6|44570.6|44589|44569|44590.6|44570.6|44586.5|44566.5|2
1643060590000|2022-01-24 21:43:10|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|44588.1|44568.1|2
1643060600000|2022-01-24 21:43:20|44584|44564|44584|44564|44584|44564|44584|44564|4
1643060610000|2022-01-24 21:43:30|44588.1|44568.1|44584|44564|44588.1|44568.1|44584|44564|2
1643060620000|2022-01-24 21:43:40|44583.1|44563.1|44581.5|44561.5|44583.1|44563.1|44581.5|44561.5|8
1643060640000|2022-01-24 21:44:00|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|2
1643060650000|2022-01-24 21:44:10|44574|44554|44574|44554|44574|44554|44574|44554|0
1643060660000|2022-01-24 21:44:20|||||||||1
1643060670000|2022-01-24 21:44:30|44572.4|44552.4|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|0
1643060680000|2022-01-24 21:44:40|44572.4|44552.4|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|2
1643060690000|2022-01-24 21:44:50|44572.4|44552.4|44573.3|44553.3|44573.3|44553.3|44572.4|44552.4|1
1643060700000|2022-01-24 21:45:00|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|3
1643060720000|2022-01-24 21:45:20|44576.5|44556.5|44577.4|44557.4|44579.9|44559.9|44576.5|44556.5|7
1643060730000|2022-01-24 21:45:30|44579|44559|44580.8|44560.8|44580.8|44560.8|44579|44559|4
1643060740000|2022-01-24 21:45:40|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|44581.7|44561.7|0
1643060750000|2022-01-24 21:45:50|44579.9|44559.9|44574|44554|44581.5|44561.5|44574|44554|4
1643060760000|2022-01-24 21:46:00|44572.4|44552.4|44576.5|44556.5|44578.1|44558.1|44572.4|44552.4|8
1643060780000|2022-01-24 21:46:20|44577.4|44557.4|44579|44559|44579|44559|44577.4|44557.4|1
1643060790000|2022-01-24 21:46:30|||||||||4
1643060820000|2022-01-24 21:47:00|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1643060830000|2022-01-24 21:47:10|44575.8|44555.8|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|5
1643060840000|2022-01-24 21:47:20|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|1
1643060850000|2022-01-24 21:47:30|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|1
1643060860000|2022-01-24 21:47:40|44574|44554|44571.5|44551.5|44574|44554|44569.9|44549.9|1
1643060870000|2022-01-24 21:47:50|44570.8|44550.8|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|1
1643060880000|2022-01-24 21:48:00|44569.9|44549.9|44569|44549|44569.9|44549.9|44569|44549|2
1643060890000|2022-01-24 21:48:10|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|5
1643060900000|2022-01-24 21:48:20|44567.4|44547.4|44569.2|44549.2|44569.2|44549.2|44567.4|44547.4|19
1643060910000|2022-01-24 21:48:30|44569.9|44549.9|44570.8|44550.8|44570.8|44550.8|44569.9|44549.9|0
1643060920000|2022-01-24 21:48:40|44574|44554|44574|44554|44574|44554|44574|44554|0
1643060930000|2022-01-24 21:48:50|44573.1|44553.1|44574|44554|44574|44554|44569.9|44549.9|0
1643060940000|2022-01-24 21:49:00|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|3
1643060950000|2022-01-24 21:49:10|||||||||5
1643060960000|2022-01-24 21:49:20|44569|44549|44564.9|44544.9|44569|44549|44564.9|44544.9|4
1643060990000|2022-01-24 21:49:50|||||||||4
1643061000000|2022-01-24 21:50:00|44562.4|44542.4|44556.5|44536.5|44562.4|44542.4|44554.9|44534.9|3
1643061010000|2022-01-24 21:50:10|44554.9|44534.9|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|8
1643061020000|2022-01-24 21:50:20|44555.8|44535.8|44557.4|44537.4|44557.4|44537.4|44555.8|44535.8|0
1643061030000|2022-01-24 21:50:30|44554.9|44534.9|44555.8|44535.8|44557.4|44537.4|44554.9|44534.9|1
1643061040000|2022-01-24 21:50:40|44556.5|44536.5|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|0
1643061050000|2022-01-24 21:50:50|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|0
1643061120000|2022-01-24 21:52:00|||||||||2
1643061170000|2022-01-24 21:52:50|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|4
1643061190000|2022-01-24 21:53:10|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|1
1643061220000|2022-01-24 21:53:40|44562.4|44542.4|44576.5|44556.5|44576.5|44556.5|44562.4|44542.4|12
1643061230000|2022-01-24 21:53:50|||||||||1
1643061240000|2022-01-24 21:54:00|||||||||4
1643061250000|2022-01-24 21:54:10|44577.4|44557.4|44579|44559|44579|44559|44577.4|44557.4|0
1643061280000|2022-01-24 21:54:40|44579.9|44559.9|44580.6|44560.6|44581.5|44561.5|44579|44559|3
1643061290000|2022-01-24 21:54:50|44579.9|44559.9|44579.9|44559.9|44581.5|44561.5|44579|44559|1
1643061300000|2022-01-24 21:55:00|44581.5|44561.5|44584|44564|44584.9|44564.9|44581.5|44561.5|14
1643061310000|2022-01-24 21:55:10|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|0
1643061320000|2022-01-24 21:55:20|44583.3|44563.3|44587.4|44567.4|44587.4|44567.4|44583.3|44563.3|0
1643061340000|2022-01-24 21:55:40|44588.3|44568.3|44589.9|44569.9|44589.9|44569.9|44588.3|44568.3|1
1643061360000|2022-01-24 21:56:00|44589|44569|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|10
1643061370000|2022-01-24 21:56:10|44593.3|44573.3|44594.2|44574.2|44594.2|44574.2|44593.3|44573.3|0
1643061380000|2022-01-24 21:56:20|44592.4|44572.4|44590.8|44570.8|44594.2|44574.2|44590.8|44570.8|0
1643061390000|2022-01-24 21:56:30|44593.3|44573.3|44590.8|44570.8|44593.3|44573.3|44589.9|44569.9|0
1643061400000|2022-01-24 21:56:40|44592.4|44572.4|44589.9|44569.9|44592.4|44572.4|44589.9|44569.9|0
1643061420000|2022-01-24 21:57:00|44588.1|44568.1|44584.9|44564.9|44588.1|44568.1|44584.9|44564.9|0
1643061450000|2022-01-24 21:57:30|44579.9|44559.9|44574.9|44554.9|44579.9|44559.9|44574.9|44554.9|1
1643061460000|2022-01-24 21:57:40|||||||||4
1643061470000|2022-01-24 21:57:50|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|2
1643061480000|2022-01-24 21:58:00|44567.4|44547.4|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|4
1643061490000|2022-01-24 21:58:10|44565.8|44545.8|44564.9|44544.9|44565.8|44545.8|44564.9|44544.9|9
1643061510000|2022-01-24 21:58:30|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|0
1643061530000|2022-01-24 21:58:50|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|0
1643061540000|2022-01-24 21:59:00|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44564|44544|1
1643061550000|2022-01-24 21:59:10|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|0
1643061560000|2022-01-24 21:59:20|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|8
1643061570000|2022-01-24 21:59:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|3
1643061590000|2022-01-24 21:59:50|44557.4|44537.4|44559.9|44539.9|44562.4|44542.4|44557.4|44537.4|5
1643065200000|2022-01-24 23:00:00|44573.9|44553.9|44573.1|44553.1|44591.5|44571.5|44571.5|44551.5|22
1643065210000|2022-01-24 23:00:10|44577.4|44557.4|44589.9|44569.9|44592.4|44572.4|44577.4|44557.4|4
1643065220000|2022-01-24 23:00:20|44587.4|44567.4|44567.4|44547.4|44587.4|44567.4|44566.5|44546.5|10
1643065230000|2022-01-24 23:00:30|44569.9|44549.9|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|3
1643065240000|2022-01-24 23:00:40|44577.4|44557.4|44582.4|44562.4|44584.9|44564.9|44577.4|44557.4|1
1643065250000|2022-01-24 23:00:50|44579.9|44559.9|44577.4|44557.4|44579.9|44559.9|44577.4|44557.4|6
1643065260000|2022-01-24 23:01:00|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|3
1643065270000|2022-01-24 23:01:10|||||||||1
1643065280000|2022-01-24 23:01:20|44580.8|44560.8|44582.4|44562.4|44583.3|44563.3|44580.8|44560.8|2
1643065290000|2022-01-24 23:01:30|44579.9|44559.9|44582.4|44562.4|44582.4|44562.4|44579.9|44559.9|1
1643065300000|2022-01-24 23:01:40|44583.3|44563.3|44587.4|44567.4|44589.9|44569.9|44583.3|44563.3|2
1643065310000|2022-01-24 23:01:50|44586.5|44566.5|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|0
1643065320000|2022-01-24 23:02:00|44587.4|44567.4|44590.8|44570.8|44591.5|44571.5|44587.4|44567.4|3
1643065330000|2022-01-24 23:02:10|44591.5|44571.5|44589.9|44569.9|44592.4|44572.4|44589.9|44569.9|1
1643065340000|2022-01-24 23:02:20|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|1
1643065350000|2022-01-24 23:02:30|44593.3|44573.3|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|6
1643065370000|2022-01-24 23:02:50|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|1
1643065380000|2022-01-24 23:03:00|44599.9|44579.9|44599|44579|44599.9|44579.9|44599|44579|4
1643065390000|2022-01-24 23:03:10|44599.9|44579.9|44592.4|44572.4|44599.9|44579.9|44592.4|44572.4|1
1643065400000|2022-01-24 23:03:20|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|2
1643065410000|2022-01-24 23:03:30|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|1
1643065420000|2022-01-24 23:03:40|44591.5|44571.5|44587.4|44567.4|44592.4|44572.4|44587.4|44567.4|0
1643065430000|2022-01-24 23:03:50|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|1
1643065440000|2022-01-24 23:04:00|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|1
1643065450000|2022-01-24 23:04:10|44582.4|44562.4|44579.9|44559.9|44584.9|44564.9|44579.9|44559.9|14
1643065460000|2022-01-24 23:04:20|44579|44559|44577.4|44557.4|44579|44559|44577.4|44557.4|1
1643065470000|2022-01-24 23:04:30|44578.3|44558.3|44578.3|44558.3|44578.3|44558.3|44578.3|44558.3|3
1643065480000|2022-01-24 23:04:40|44577.4|44557.4|44576.5|44556.5|44577.4|44557.4|44576.5|44556.5|0
1643065490000|2022-01-24 23:04:50|44577.4|44557.4|44571.5|44551.5|44577.4|44557.4|44568.3|44548.3|2
1643065500000|2022-01-24 23:05:00|44569.9|44549.9|44572.4|44552.4|44572.4|44552.4|44567.4|44547.4|1
1643065510000|2022-01-24 23:05:10|44569.9|44549.9|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|0
1643065520000|2022-01-24 23:05:20|44570.8|44550.8|44574|44554|44574|44554|44570.8|44550.8|1
1643065530000|2022-01-24 23:05:30|44572.4|44552.4|44569|44549|44572.4|44552.4|44569|44549|2
1643065550000|2022-01-24 23:05:50|44568.1|44548.1|44569|44549|44569|44549|44566.5|44546.5|1
1643065560000|2022-01-24 23:06:00|44571.5|44551.5|44572.4|44552.4|44572.4|44552.4|44571.5|44551.5|2
1643065580000|2022-01-24 23:06:20|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|3
1643065590000|2022-01-24 23:06:30|44579|44559|44577.4|44557.4|44579|44559|44577.4|44557.4|1
1643065600000|2022-01-24 23:06:40|44578.3|44558.3|44582.4|44562.4|44582.4|44562.4|44577.4|44557.4|2
1643065610000|2022-01-24 23:06:50|||||||||1
1643065620000|2022-01-24 23:07:00|44583.3|44563.3|44584.9|44564.9|44584.9|44564.9|44583.3|44563.3|0
1643065640000|2022-01-24 23:07:20|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|0
1643065650000|2022-01-24 23:07:30|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|3
1643065660000|2022-01-24 23:07:40|44589|44569|44592.4|44572.4|44592.4|44572.4|44589|44569|0
1643065670000|2022-01-24 23:07:50|44591.5|44571.5|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|1
1643065680000|2022-01-24 23:08:00|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|0
1643065690000|2022-01-24 23:08:10|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|0
1643065700000|2022-01-24 23:08:20|44582.4|44562.4|44578.3|44558.3|44582.4|44562.4|44578.3|44558.3|2
1643065710000|2022-01-24 23:08:30|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|1
1643065720000|2022-01-24 23:08:40|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1643065730000|2022-01-24 23:08:50|44576.5|44556.5|44571.5|44551.5|44576.5|44556.5|44570.6|44550.6|2
1643065740000|2022-01-24 23:09:00|44570.6|44550.6|44569|44549|44570.6|44550.6|44567.2|44547.2|2
1643065760000|2022-01-24 23:09:20|44568.1|44548.1|44566.5|44546.5|44568.1|44548.1|44566.5|44546.5|0
1643065770000|2022-01-24 23:09:30|44568.1|44548.1|44565.6|44545.6|44568.1|44548.1|44565.6|44545.6|0
1643065780000|2022-01-24 23:09:40|44561.5|44541.5|44554.9|44534.9|44561.5|44541.5|44554.9|44534.9|5
1643065800000|2022-01-24 23:10:00|44557.4|44537.4|44560.8|44540.8|44560.8|44540.8|44557.4|44537.4|3
1643065810000|2022-01-24 23:10:10|44562.4|44542.4|44582.4|44562.4|44587.4|44567.4|44562.4|44542.4|13
1643065820000|2022-01-24 23:10:20|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|1
1643065830000|2022-01-24 23:10:30|44579|44559|44572.4|44552.4|44579|44559|44572.4|44552.4|0
1643065840000|2022-01-24 23:10:40|44571.5|44551.5|44572.4|44552.4|44572.4|44552.4|44567.4|44547.4|0
1643065850000|2022-01-24 23:10:50|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|1
1643065860000|2022-01-24 23:11:00|44582.4|44562.4|44584|44564|44584.9|44564.9|44572.4|44552.4|21
1643065870000|2022-01-24 23:11:10|44586.5|44566.5|44587.4|44567.4|44587.4|44567.4|44586.5|44566.5|0
1643065890000|2022-01-24 23:11:30|44589|44569|44589|44569|44589|44569|44589|44569|0
1643065900000|2022-01-24 23:11:40|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|0
1643065910000|2022-01-24 23:11:50|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|0
1643065920000|2022-01-24 23:12:00|44588.1|44568.1|44575.6|44555.6|44588.1|44568.1|44575.6|44555.6|16
1643065930000|2022-01-24 23:12:10|44574|44554|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|1
1643065940000|2022-01-24 23:12:20|44578.3|44558.3|44578.3|44558.3|44578.3|44558.3|44578.3|44558.3|0
1643065950000|2022-01-24 23:12:30|44579.3|44559.3|44582.4|44562.4|44582.4|44562.4|44579.3|44559.3|2
1643065960000|2022-01-24 23:12:40|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|0
1643065970000|2022-01-24 23:12:50|44582.4|44562.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|2
1643065990000|2022-01-24 23:13:10|44586.5|44566.5|44589.9|44569.9|44589.9|44569.9|44584.9|44564.9|3
1643066000000|2022-01-24 23:13:20|44592.4|44572.4|44594.9|44574.9|44594.9|44574.9|44592.4|44572.4|1
1643066010000|2022-01-24 23:13:30|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|1
1643066020000|2022-01-24 23:13:40|44635.6|44615.6|44632.4|44612.4|44635.6|44615.6|44632.4|44612.4|13
1643066030000|2022-01-24 23:13:50|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|4
1643066040000|2022-01-24 23:14:00|44629|44609|44629|44609|44629|44609|44629|44609|1
1643066050000|2022-01-24 23:14:10|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|4
1643066060000|2022-01-24 23:14:20|||||||||2
1643066070000|2022-01-24 23:14:30|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|0
1643066080000|2022-01-24 23:14:40|44625.8|44605.8|44630.8|44610.8|44630.8|44610.8|44625.8|44605.8|3
1643066090000|2022-01-24 23:14:50|44634.9|44614.9|44639.9|44619.9|44639.9|44619.9|44634.9|44614.9|3
1643066100000|2022-01-24 23:15:00|||||||||6
1643066110000|2022-01-24 23:15:10|||||||||2
1643066120000|2022-01-24 23:15:20|44639|44619|44642.4|44622.4|44642.4|44622.4|44637.4|44617.4|3
1643066130000|2022-01-24 23:15:30|44641.5|44621.5|44639|44619|44641.5|44621.5|44637.4|44617.4|0
1643066140000|2022-01-24 23:15:40|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1643066150000|2022-01-24 23:15:50|44634|44614|44634|44614|44634|44614|44634|44614|11
1643066160000|2022-01-24 23:16:00|44631.5|44611.5|44627.4|44607.4|44631.5|44611.5|44627.4|44607.4|0
1643066170000|2022-01-24 23:16:10|44624|44604|44627.4|44607.4|44627.4|44607.4|44622.4|44602.4|3
1643066180000|2022-01-24 23:16:20|44629.9|44609.9|44637.4|44617.4|44637.4|44617.4|44629.9|44609.9|2
1643066200000|2022-01-24 23:16:40|44639|44619|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|0
1643066210000|2022-01-24 23:16:50|44640.8|44620.8|44641.5|44621.5|44642.4|44622.4|44640.8|44620.8|1
1643066230000|2022-01-24 23:17:10|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|0
1643066240000|2022-01-24 23:17:20|||||||||4
1643066250000|2022-01-24 23:17:30|44641.5|44621.5|44639.9|44619.9|44641.5|44621.5|44639.9|44619.9|2
1643066260000|2022-01-24 23:17:40|44639|44619|44634.9|44614.9|44639.9|44619.9|44634.9|44614.9|5
1643066280000|2022-01-24 23:18:00|44632.4|44612.4|44629.9|44609.9|44632.4|44612.4|44629|44609|0
1643066290000|2022-01-24 23:18:10|44629|44609|44632.4|44612.4|44632.4|44612.4|44629|44609|0
1643066310000|2022-01-24 23:18:30|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|3
1643066330000|2022-01-24 23:18:50|44626.5|44606.5|44622.4|44602.4|44626.5|44606.5|44622.4|44602.4|1
1643066350000|2022-01-24 23:19:10|44623.3|44603.3|44624.9|44604.9|44624.9|44604.9|44623.3|44603.3|0
1643066370000|2022-01-24 23:19:30|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1643066380000|2022-01-24 23:19:40|44617.4|44597.4|44619.9|44599.9|44619.9|44599.9|44617.4|44597.4|0
1643066390000|2022-01-24 23:19:50|||||||||2
1643066400000|2022-01-24 23:20:00|||||||||1
1643066410000|2022-01-24 23:20:10|44619|44599|44617.4|44597.4|44619|44599|44617.4|44597.4|0
1643066430000|2022-01-24 23:20:30|44619|44599|44619|44599|44619|44599|44619|44599|0
1643066440000|2022-01-24 23:20:40|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|0
1643066460000|2022-01-24 23:21:00|44619|44599|44619|44599|44619|44599|44619|44599|0
1643066480000|2022-01-24 23:21:20|44619.9|44599.9|44619.9|44599.9|44619.9|44599.9|44619.9|44599.9|2
1643066490000|2022-01-24 23:21:30|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|0
1643066500000|2022-01-24 23:21:40|44614.9|44594.9|44612.4|44592.4|44614.9|44594.9|44612.4|44592.4|1
1643066520000|2022-01-24 23:22:00|44613.3|44593.3|44617.4|44597.4|44617.4|44597.4|44613.3|44593.3|2
1643066530000|2022-01-24 23:22:10|44614.9|44594.9|44615.8|44595.8|44617.4|44597.4|44614.9|44594.9|1
1643066540000|2022-01-24 23:22:20|44614.9|44594.9|44612.4|44592.4|44615.8|44595.8|44612.4|44592.4|0
1643066550000|2022-01-24 23:22:30|44615.8|44595.8|44612.4|44592.4|44617.4|44597.4|44612.4|44592.4|0
1643066570000|2022-01-24 23:22:50|44609.9|44589.9|44604.9|44584.9|44609.9|44589.9|44597.4|44577.4|1
1643066580000|2022-01-24 23:23:00|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44604.9|44584.9|1
1643066590000|2022-01-24 23:23:10|44612.4|44592.4|44612.4|44592.4|44612.4|44592.4|44612.4|44592.4|0
1643066600000|2022-01-24 23:23:20|44611.5|44591.5|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|2
1643066610000|2022-01-24 23:23:30|44610.8|44590.8|44607.4|44587.4|44610.8|44590.8|44607.4|44587.4|0
1643066630000|2022-01-24 23:23:50|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|0
1643066640000|2022-01-24 23:24:00|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|0
1643066650000|2022-01-24 23:24:10|44606.5|44586.5|44602.4|44582.4|44606.5|44586.5|44602.4|44582.4|0
1643066660000|2022-01-24 23:24:20|44601.5|44581.5|44602.4|44582.4|44602.4|44582.4|44600.8|44580.8|1
1643066670000|2022-01-24 23:24:30|44599|44579|44597.4|44577.4|44601.5|44581.5|44597.4|44577.4|0
1643066690000|2022-01-24 23:24:50|44596.5|44576.5|44602.4|44582.4|44602.4|44582.4|44594.9|44574.9|2
1643066700000|2022-01-24 23:25:00|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|3
1643066710000|2022-01-24 23:25:10|44605.8|44585.8|44607.4|44587.4|44609.3|44589.3|44605.8|44585.8|0
1643066720000|2022-01-24 23:25:20|44606.5|44586.5|44602.4|44582.4|44606.5|44586.5|44599.9|44579.9|1
1643066730000|2022-01-24 23:25:30|44599.9|44579.9|44599|44579|44602.4|44582.4|44594.9|44574.9|0
1643066740000|2022-01-24 23:25:40|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44594.9|44574.9|2
1643066750000|2022-01-24 23:25:50|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|0
1643066760000|2022-01-24 23:26:00|44602.4|44582.4|44599.9|44579.9|44602.4|44582.4|44599.9|44579.9|2
1643066770000|2022-01-24 23:26:10|44600.6|44580.6|44602.4|44582.4|44602.4|44582.4|44597.4|44577.4|1
1643066800000|2022-01-24 23:26:40|44599|44579|44600.8|44580.8|44600.8|44580.8|44597.4|44577.4|0
1643066810000|2022-01-24 23:26:50|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|0
1643066830000|2022-01-24 23:27:10|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|0
1643066840000|2022-01-24 23:27:20|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|0
1643066850000|2022-01-24 23:27:30|44596.5|44576.5|44599|44579|44599|44579|44596.5|44576.5|0
1643066860000|2022-01-24 23:27:40|44601.5|44581.5|44597.4|44577.4|44601.5|44581.5|44597.4|44577.4|2
1643066880000|2022-01-24 23:28:00|44596.5|44576.5|44594.9|44574.9|44597.4|44577.4|44594|44574|1
1643066950000|2022-01-24 23:29:10|44594|44574|44591.5|44571.5|44594|44574|44591.5|44571.5|2
1643066960000|2022-01-24 23:29:20|44590.6|44570.6|44590.6|44570.6|44591.5|44571.5|44590.6|44570.6|0
1643066980000|2022-01-24 23:29:40|44589|44569|44574|44554|44589|44569|44574|44554|2
1643066990000|2022-01-24 23:29:50|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44571.5|44551.5|0
1643067000000|2022-01-24 23:30:00|44571.5|44551.5|44579.9|44559.9|44584|44564|44571.5|44551.5|4
1643067010000|2022-01-24 23:30:10|44577.4|44557.4|44573.1|44553.1|44577.4|44557.4|44573.1|44553.1|4
1643067020000|2022-01-24 23:30:20|44574|44554|44567.4|44547.4|44574|44554|44567.4|44547.4|1
1643067030000|2022-01-24 23:30:30|44569.9|44549.9|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|2
1643067040000|2022-01-24 23:30:40|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44567.4|44547.4|0
1643067050000|2022-01-24 23:30:50|44573.3|44553.3|44574.9|44554.9|44574.9|44554.9|44573.3|44553.3|1
1643067060000|2022-01-24 23:31:00|44574|44554|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|0
1643067070000|2022-01-24 23:31:10|44579|44559|44579|44559|44579|44559|44579|44559|1
1643067080000|2022-01-24 23:31:20|44577.4|44557.4|44572.4|44552.4|44577.4|44557.4|44572.4|44552.4|0
1643067090000|2022-01-24 23:31:30|44574.9|44554.9|44572.4|44552.4|44574.9|44554.9|44568.3|44548.3|1
1643067100000|2022-01-24 23:31:40|44569.9|44549.9|44566.5|44546.5|44569.9|44549.9|44564.9|44544.9|0
1643067110000|2022-01-24 23:31:50|44565.6|44545.6|44564|44544|44566.5|44546.5|44564|44544|0
1643067120000|2022-01-24 23:32:00|44564.9|44544.9|44571.5|44551.5|44572.4|44552.4|44563.1|44543.1|5
1643067130000|2022-01-24 23:32:10|44569.9|44549.9|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|0
1643067140000|2022-01-24 23:32:20|44571.5|44551.5|44564.9|44544.9|44571.5|44551.5|44564.9|44544.9|1
1643067150000|2022-01-24 23:32:30|44565.8|44545.8|44567.4|44547.4|44572.4|44552.4|44565.8|44545.8|0
1643067160000|2022-01-24 23:32:40|44564.9|44544.9|44561.5|44541.5|44564.9|44544.9|44561.5|44541.5|1
1643067170000|2022-01-24 23:32:50|44562.4|44542.4|44556.5|44536.5|44562.4|44542.4|44556.5|44536.5|6
1643067180000|2022-01-24 23:33:00|44559|44539|44567.4|44547.4|44567.4|44547.4|44559|44539|2
1643067190000|2022-01-24 23:33:10|44562.4|44542.4|44567.4|44547.4|44567.4|44547.4|44562.4|44542.4|0
1643067200000|2022-01-24 23:33:20|44570.8|44550.8|44575.8|44555.8|44575.8|44555.8|44570.8|44550.8|0
1643067210000|2022-01-24 23:33:30|44579|44559|44579|44559|44579|44559|44579|44559|0
1643067220000|2022-01-24 23:33:40|44579.9|44559.9|44587.4|44567.4|44587.4|44567.4|44579.9|44559.9|0
1643067240000|2022-01-24 23:34:00|44590.8|44570.8|44587.4|44567.4|44592.4|44572.4|44587.4|44567.4|0
1643067250000|2022-01-24 23:34:10|44592.4|44572.4|44589.9|44569.9|44592.4|44572.4|44588.3|44568.3|1
1643067260000|2022-01-24 23:34:20|44587.4|44567.4|44587.4|44567.4|44592.4|44572.4|44584.9|44564.9|0
1643067270000|2022-01-24 23:34:30|44586.5|44566.5|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|0
1643067280000|2022-01-24 23:34:40|44588.3|44568.3|44589|44569|44589.9|44569.9|44587.4|44567.4|1
1643067290000|2022-01-24 23:34:50|44587.4|44567.4|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|0
1643067300000|2022-01-24 23:35:00|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|0
1643067310000|2022-01-24 23:35:10|44588.3|44568.3|44592.4|44572.4|44592.4|44572.4|44588.3|44568.3|1
1643067320000|2022-01-24 23:35:20|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|0
1643067330000|2022-01-24 23:35:30|44586.5|44566.5|44584.9|44564.9|44586.5|44566.5|44584|44564|0
1643067340000|2022-01-24 23:35:40|44585.6|44565.6|44582.4|44562.4|44585.6|44565.6|44582.4|44562.4|0
1643067370000|2022-01-24 23:36:10|44584.9|44564.9|44590.8|44570.8|44590.8|44570.8|44584.9|44564.9|3
1643067380000|2022-01-24 23:36:20|44589.9|44569.9|44587.4|44567.4|44590.8|44570.8|44587.4|44567.4|0
1643067390000|2022-01-24 23:36:30|44588.3|44568.3|44588.3|44568.3|44588.3|44568.3|44587.4|44567.4|0
1643067400000|2022-01-24 23:36:40|44587.4|44567.4|44587.4|44567.4|44588.3|44568.3|44587.4|44567.4|0
1643067410000|2022-01-24 23:36:50|44585.8|44565.8|44597.4|44577.4|44597.4|44577.4|44584.9|44564.9|0
1643067420000|2022-01-24 23:37:00|44600.8|44580.8|44607.4|44587.4|44609.9|44589.9|44600.8|44580.8|0
1643067430000|2022-01-24 23:37:10|44608.3|44588.3|44609.9|44589.9|44609.9|44589.9|44608.3|44588.3|0
1643067440000|2022-01-24 23:37:20|44610.8|44590.8|44608.3|44588.3|44610.8|44590.8|44607.4|44587.4|0
1643067450000|2022-01-24 23:37:30|44609.9|44589.9|44607.4|44587.4|44609.9|44589.9|44607.4|44587.4|0
1643067490000|2022-01-24 23:38:10|||||||||1
1643067500000|2022-01-24 23:38:20|44604.9|44584.9|44592.4|44572.4|44604.9|44584.9|44592.4|44572.4|1
1643067510000|2022-01-24 23:38:30|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|0
1643067520000|2022-01-24 23:38:40|44592.4|44572.4|44593.3|44573.3|44593.3|44573.3|44592.4|44572.4|1
1643067530000|2022-01-24 23:38:50|44594.9|44574.9|44598.1|44578.1|44598.1|44578.1|44587.4|44567.4|7
1643067540000|2022-01-24 23:39:00|44599.7|44579.7|44607.4|44587.4|44607.4|44587.4|44599.7|44579.7|1
1643067550000|2022-01-24 23:39:10|44605.8|44585.8|44607.4|44587.4|44607.4|44587.4|44605.8|44585.8|3
1643067560000|2022-01-24 23:39:20|44606.5|44586.5|44607.4|44587.4|44607.4|44587.4|44604.9|44584.9|0
1643067570000|2022-01-24 23:39:30|44608.3|44588.3|44612.4|44592.4|44612.4|44592.4|44608.3|44588.3|6
1643067600000|2022-01-24 23:40:00|44614.9|44594.9|44619|44599|44620.6|44600.6|44614.9|44594.9|4
1643067610000|2022-01-24 23:40:10|44620.6|44600.6|44624.9|44604.9|44624.9|44604.9|44620.6|44600.6|5
1643067620000|2022-01-24 23:40:20|||||||||3
1643067640000|2022-01-24 23:40:40|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|4
1643067650000|2022-01-24 23:40:50|44632.4|44612.4|44634.9|44614.9|44637.4|44617.4|44632.4|44612.4|4
1643067660000|2022-01-24 23:41:00|||||||||1
1643067670000|2022-01-24 23:41:10|44635.8|44615.8|44642.4|44622.4|44642.4|44622.4|44635.8|44615.8|0
1643067680000|2022-01-24 23:41:20|44641.5|44621.5|44642.4|44622.4|44642.4|44622.4|44641.5|44621.5|0
1643067700000|2022-01-24 23:41:40|||||||||1
1643067710000|2022-01-24 23:41:50|44641.5|44621.5|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|0
1643067720000|2022-01-24 23:42:00|44641.5|44621.5|44639.9|44619.9|44641.5|44621.5|44639.9|44619.9|0
1643067730000|2022-01-24 23:42:10|44641.5|44621.5|44642.4|44622.4|44642.4|44622.4|44641.5|44621.5|0
1643067770000|2022-01-24 23:42:50|||||||||4
1643067810000|2022-01-24 23:43:30|44644.9|44624.9|44644.9|44624.9|44644.9|44624.9|44644.9|44624.9|0
1643067820000|2022-01-24 23:43:40|44647.4|44627.4|44646.5|44626.5|44647.4|44627.4|44644.9|44624.9|4
1643067830000|2022-01-24 23:43:50|44647.4|44627.4|44644.9|44624.9|44647.4|44627.4|44644.9|44624.9|0
1643067840000|2022-01-24 23:44:00|44647.4|44627.4|44645.8|44625.8|44647.4|44627.4|44644.9|44624.9|4
1643067850000|2022-01-24 23:44:10|44647.4|44627.4|44644.9|44624.9|44647.4|44627.4|44644.9|44624.9|0
1643067870000|2022-01-24 23:44:30|44645.8|44625.8|44647.4|44627.4|44647.4|44627.4|44645.8|44625.8|1
1643067900000|2022-01-24 23:45:00|44645.8|44625.8|44644.9|44624.9|44649.9|44629.9|44644.9|44624.9|1
1643067910000|2022-01-24 23:45:10|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|2
1643067920000|2022-01-24 23:45:20|44652.4|44632.4|44656.5|44636.5|44656.5|44636.5|44652.4|44632.4|14
1643067930000|2022-01-24 23:45:30|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|0
1643067940000|2022-01-24 23:45:40|44654.9|44634.9|44659.9|44639.9|44659.9|44639.9|44654.9|44634.9|3
1643067950000|2022-01-24 23:45:50|44660.8|44640.8|44662.4|44642.4|44662.4|44642.4|44660.8|44640.8|4
1643067960000|2022-01-24 23:46:00|44663.3|44643.3|44659.9|44639.9|44664.9|44644.9|44659.9|44639.9|3
1643067970000|2022-01-24 23:46:10|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44659.9|44639.9|0
1643067980000|2022-01-24 23:46:20|44659.9|44639.9|44662.4|44642.4|44662.4|44642.4|44659.9|44639.9|3
1643067990000|2022-01-24 23:46:30|44661.5|44641.5|44659.9|44639.9|44661.5|44641.5|44659.9|44639.9|0
1643068000000|2022-01-24 23:46:40|44659|44639|44657.4|44637.4|44659|44639|44657.4|44637.4|3
1643068010000|2022-01-24 23:46:50|44654.9|44634.9|44647.4|44627.4|44654.9|44634.9|44647.4|44627.4|0
1643068020000|2022-01-24 23:47:00|44644.9|44624.9|44642.4|44622.4|44647.4|44627.4|44642.4|44622.4|0
1643068030000|2022-01-24 23:47:10|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|2
1643068040000|2022-01-24 23:47:20|44639|44619|44637.4|44617.4|44639|44619|44637.4|44617.4|0
1643068050000|2022-01-24 23:47:30|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44637.4|44617.4|0
1643068060000|2022-01-24 23:47:40|44637.4|44617.4|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|0
1643068070000|2022-01-24 23:47:50|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|0
1643068080000|2022-01-24 23:48:00|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|0
1643068090000|2022-01-24 23:48:10|44641.5|44621.5|44639.9|44619.9|44642.4|44622.4|44639.9|44619.9|0
1643068100000|2022-01-24 23:48:20|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|1
1643068120000|2022-01-24 23:48:40|||||||||1
1643068140000|2022-01-24 23:49:00|44634.9|44614.9|44622.4|44602.4|44634.9|44614.9|44622.4|44602.4|4
1643068160000|2022-01-24 23:49:20|44623.3|44603.3|44629.9|44609.9|44629.9|44609.9|44623.3|44603.3|1
1643068170000|2022-01-24 23:49:30|44631.5|44611.5|44629|44609|44632.4|44612.4|44627.4|44607.4|1
1643068180000|2022-01-24 23:49:40|44627.4|44607.4|44627.4|44607.4|44630.8|44610.8|44627.4|44607.4|0
1643068190000|2022-01-24 23:49:50|44626.5|44606.5|44620.8|44600.8|44626.5|44606.5|44620.8|44600.8|0
1643068200000|2022-01-24 23:50:00|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1643068210000|2022-01-24 23:50:10|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|1
1643068220000|2022-01-24 23:50:20|||||||||1
1643068230000|2022-01-24 23:50:30|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|0
1643068240000|2022-01-24 23:50:40|44631.5|44611.5|44627.4|44607.4|44631.5|44611.5|44622.4|44602.4|4
1643068250000|2022-01-24 23:50:50|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|0
1643068260000|2022-01-24 23:51:00|44624|44604|44619.9|44599.9|44624|44604|44619.9|44599.9|1
1643068270000|2022-01-24 23:51:10|44620.8|44600.8|44620.8|44600.8|44620.8|44600.8|44620.8|44600.8|4
1643068280000|2022-01-24 23:51:20|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|0
1643068290000|2022-01-24 23:51:30|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|0
1643068300000|2022-01-24 23:51:40|44627.4|44607.4|44632.4|44612.4|44632.4|44612.4|44627.4|44607.4|1
1643068310000|2022-01-24 23:51:50|44630.8|44610.8|44629.9|44609.9|44632.4|44612.4|44629.9|44609.9|0
1643068320000|2022-01-24 23:52:00|44630.8|44610.8|44627.4|44607.4|44632.4|44612.4|44627.4|44607.4|0
1643068330000|2022-01-24 23:52:10|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1643068350000|2022-01-24 23:52:30|44617.4|44597.4|44615.6|44595.6|44617.4|44597.4|44615.6|44595.6|0
1643068360000|2022-01-24 23:52:40|44614|44594|44616.5|44596.5|44616.5|44596.5|44614|44594|0
1643068370000|2022-01-24 23:52:50|44617.4|44597.4|44617.4|44597.4|44617.4|44597.4|44614.9|44594.9|0
1643068380000|2022-01-24 23:53:00|44612.4|44592.4|44617.4|44597.4|44617.4|44597.4|44612.4|44592.4|0
1643068390000|2022-01-24 23:53:10|44618.3|44598.3|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|0
1643068420000|2022-01-24 23:53:40|44619.9|44599.9|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|8
1643068430000|2022-01-24 23:53:50|44624|44604|44624.9|44604.9|44624.9|44604.9|44622.4|44602.4|0
1643068440000|2022-01-24 23:54:00|44625.8|44605.8|44632.4|44612.4|44632.4|44612.4|44625.8|44605.8|0
1643068450000|2022-01-24 23:54:10|44633.3|44613.3|44649.9|44629.9|44649.9|44629.9|44633.3|44613.3|2
1643068460000|2022-01-24 23:54:20|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44644.9|44624.9|1
1643068470000|2022-01-24 23:54:30|44644.9|44624.9|44642.4|44622.4|44644.9|44624.9|44639.9|44619.9|0
1643068480000|2022-01-24 23:54:40|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|1
1643068490000|2022-01-24 23:54:50|44639|44619|44641.5|44621.5|44642.4|44622.4|44637.4|44617.4|0
1643068500000|2022-01-24 23:55:00|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44637.4|44617.4|1
1643068510000|2022-01-24 23:55:10|44637.4|44617.4|44639.9|44619.9|44642.4|44622.4|44637.4|44617.4|0
1643068520000|2022-01-24 23:55:20|44639|44619|44637.4|44617.4|44639|44619|44637.4|44617.4|0
1643068550000|2022-01-24 23:55:50|44632.4|44612.4|44637.4|44617.4|44637.4|44617.4|44632.4|44612.4|0
1643068570000|2022-01-24 23:56:10|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|0
1643068580000|2022-01-24 23:56:20|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1643068590000|2022-01-24 23:56:30|44639|44619|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|0
1643068600000|2022-01-24 23:56:40|44637.4|44617.4|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|2
1643068610000|2022-01-24 23:56:50|44634|44614|44634|44614|44634|44614|44634|44614|1
1643068620000|2022-01-24 23:57:00|44634.9|44614.9|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|0
1643068630000|2022-01-24 23:57:10|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|44634.9|44614.9|0
1643068640000|2022-01-24 23:57:20|44637.4|44617.4|44639.9|44619.9|44639.9|44619.9|44637.4|44617.4|1
1643068650000|2022-01-24 23:57:30|44639|44619|44637.4|44617.4|44639.9|44619.9|44637.4|44617.4|1
1643068660000|2022-01-24 23:57:40|44639.9|44619.9|44637.4|44617.4|44639.9|44619.9|44637.4|44617.4|0
1643068670000|2022-01-24 23:57:50|44638.3|44618.3|44642.4|44622.4|44642.4|44622.4|44638.3|44618.3|0
1643068680000|2022-01-24 23:58:00|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|0
1643068690000|2022-01-24 23:58:10|44646.5|44626.5|44645.8|44625.8|44647.4|44627.4|44644.9|44624.9|1
1643068700000|2022-01-24 23:58:20|44647.4|44627.4|44642.4|44622.4|44647.4|44627.4|44642.4|44622.4|0
1643068710000|2022-01-24 23:58:30|44647.4|44627.4|44636.8|44616.8|44647.4|44627.4|44636.8|44616.8|4
1643068720000|2022-01-24 23:58:40|44637.4|44617.4|44642.4|44622.4|44642.4|44622.4|44637.4|44617.4|5
1643068730000|2022-01-24 23:58:50|44647.4|44627.4|44642.4|44622.4|44647.4|44627.4|44642.4|44622.4|0
1643068740000|2022-01-24 23:59:00|44641.5|44621.5|44637.4|44617.4|44641.5|44621.5|44634.9|44614.9|2
1643068750000|2022-01-24 23:59:10|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|0
1643068760000|2022-01-24 23:59:20|44641.5|44621.5|44642.4|44622.4|44644.9|44624.9|44639.9|44619.9|6
1643068780000|2022-01-24 23:59:40|44641.5|44621.5|44640.8|44620.8|44641.5|44621.5|44639.9|44619.9|0
1643068790000|2022-01-24 23:59:50|44642.4|44622.4|44641.5|44621.5|44642.4|44622.4|44637.4|44617.4|0
1643068800000|2022-01-25 00:00:00|44639.9|44619.9|44647.4|44627.4|44647.4|44627.4|44639.9|44619.9|0
1643068810000|2022-01-25 00:00:10|44644.3|44624.3|44642.4|44622.4|44645.8|44625.8|44642.4|44622.4|2
1643068820000|2022-01-25 00:00:20|44647.4|44627.4|44642.4|44622.4|44647.4|44627.4|44642.4|44622.4|0
1643068830000|2022-01-25 00:00:30|||||||||1
1643068840000|2022-01-25 00:00:40|44640.8|44620.8|44642.4|44622.4|44642.4|44622.4|44640.8|44620.8|3
1643068850000|2022-01-25 00:00:50|44641.5|44621.5|44637.4|44617.4|44641.5|44621.5|44634.9|44614.9|0
1643068860000|2022-01-25 00:01:00|44632.4|44612.4|44634|44614|44637.4|44617.4|44632.4|44612.4|3
1643068870000|2022-01-25 00:01:10|44634.9|44614.9|44642.4|44622.4|44642.4|44622.4|44634.9|44614.9|2
1643068880000|2022-01-25 00:01:20|44639.9|44619.9|44639|44619|44642.4|44622.4|44639|44619|2
1643068890000|2022-01-25 00:01:30|44637.4|44617.4|44632.4|44612.4|44637.4|44617.4|44628.3|44608.3|5
1643068900000|2022-01-25 00:01:40|||||||||2
1643068910000|2022-01-25 00:01:50|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|2
1643068920000|2022-01-25 00:02:00|44626.5|44606.5|44606.5|44586.5|44626.5|44606.5|44604.9|44584.9|7
1643068930000|2022-01-25 00:02:10|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|0
1643068950000|2022-01-25 00:02:30|44604.9|44584.9|44605.6|44585.6|44607.4|44587.4|44604.9|44584.9|1
1643068960000|2022-01-25 00:02:40|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|3
1643068970000|2022-01-25 00:02:50|44594.9|44574.9|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|1
1643068980000|2022-01-25 00:03:00|44593.3|44573.3|44597.4|44577.4|44597.4|44577.4|44593.3|44573.3|3
1643068990000|2022-01-25 00:03:10|44592.4|44572.4|44586.5|44566.5|44592.4|44572.4|44585.6|44565.6|4
1643069000000|2022-01-25 00:03:20|44589|44569|44585.6|44565.6|44589|44569|44585.6|44565.6|0
1643069010000|2022-01-25 00:03:30|44584|44564|44582.4|44562.4|44584|44564|44582.4|44562.4|6
1643069020000|2022-01-25 00:03:40|44583.3|44563.3|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|0
1643069030000|2022-01-25 00:03:50|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|1
1643069040000|2022-01-25 00:04:00|44577.4|44557.4|44574.9|44554.9|44578.3|44558.3|44574.9|44554.9|4
1643069050000|2022-01-25 00:04:10|44578.3|44558.3|44582.4|44562.4|44582.4|44562.4|44578.3|44558.3|3
1643069060000|2022-01-25 00:04:20|44581.5|44561.5|44579.9|44559.9|44581.5|44561.5|44579.9|44559.9|1
1643069080000|2022-01-25 00:04:40|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|1
1643069090000|2022-01-25 00:04:50|44579.9|44559.9|44577.4|44557.4|44582.4|44562.4|44574.9|44554.9|6
1643069100000|2022-01-25 00:05:00|44572.4|44552.4|44559.9|44539.9|44572.4|44552.4|44559.9|44539.9|8
1643069110000|2022-01-25 00:05:10|44564.9|44544.9|44570.8|44550.8|44573.3|44553.3|44564.9|44544.9|2
1643069120000|2022-01-25 00:05:20|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44564.9|44544.9|1
1643069130000|2022-01-25 00:05:30|44571.5|44551.5|44576.5|44556.5|44576.5|44556.5|44571.5|44551.5|2
1643069140000|2022-01-25 00:05:40|44575.6|44555.6|44569.9|44549.9|44575.6|44555.6|44569.9|44549.9|1
1643069150000|2022-01-25 00:05:50|44569|44549|44562.4|44542.4|44569|44549|44562.4|44542.4|3
1643069160000|2022-01-25 00:06:00|44567.4|44547.4|44562.4|44542.4|44567.4|44547.4|44562.4|44542.4|4
1643069170000|2022-01-25 00:06:10|44559.9|44539.9|44562.4|44542.4|44562.4|44542.4|44559.9|44539.9|1
1643069180000|2022-01-25 00:06:20|44559.9|44539.9|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|1
1643069190000|2022-01-25 00:06:30|44562.4|44542.4|44569|44549|44569|44549|44561.5|44541.5|6
1643069200000|2022-01-25 00:06:40|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|0
1643069210000|2022-01-25 00:06:50|44570.8|44550.8|44572.4|44552.4|44573.3|44553.3|44570.8|44550.8|0
1643069220000|2022-01-25 00:07:00|44571.5|44551.5|44557.4|44537.4|44571.5|44551.5|44557.4|44537.4|3
1643069240000|2022-01-25 00:07:20|44554.9|44534.9|44550.8|44530.8|44554.9|44534.9|44549.9|44529.9|9
1643069250000|2022-01-25 00:07:30|44552.4|44532.4|44540.8|44520.8|44552.4|44532.4|44539.3|44519.3|10
1643069260000|2022-01-25 00:07:40|44538.3|44518.3|44542.4|44522.4|44542.4|44522.4|44538.3|44518.3|6
1643069270000|2022-01-25 00:07:50|44544.9|44524.9|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|3
1643069280000|2022-01-25 00:08:00|44549.9|44529.9|44557.4|44537.4|44557.4|44537.4|44549.9|44529.9|5
1643069290000|2022-01-25 00:08:10|||||||||1
1643069300000|2022-01-25 00:08:20|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643069310000|2022-01-25 00:08:30|44554|44534|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|2
1643069320000|2022-01-25 00:08:40|44553.3|44533.3|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643069330000|2022-01-25 00:08:50|44555.8|44535.8|44557.4|44537.4|44557.4|44537.4|44555.8|44535.8|0
1643069340000|2022-01-25 00:09:00|44559.9|44539.9|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|0
1643069350000|2022-01-25 00:09:10|44559|44539|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|0
1643069360000|2022-01-25 00:09:20|44554.9|44534.9|44552.4|44532.4|44557.4|44537.4|44552.4|44532.4|1
1643069370000|2022-01-25 00:09:30|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|4
1643069380000|2022-01-25 00:09:40|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|3
1643069390000|2022-01-25 00:09:50|44543.3|44523.3|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|5
1643069400000|2022-01-25 00:10:00|44541.5|44521.5|44554|44534|44555.8|44535.8|44538.3|44518.3|5
1643069410000|2022-01-25 00:10:10|44552.4|44532.4|44547.4|44527.4|44552.4|44532.4|44547.4|44527.4|0
1643069420000|2022-01-25 00:10:20|44548.3|44528.3|44555.8|44535.8|44555.8|44535.8|44548.3|44528.3|3
1643069430000|2022-01-25 00:10:30|44557.4|44537.4|44559.9|44539.9|44559.9|44539.9|44557.4|44537.4|0
1643069440000|2022-01-25 00:10:40|44558.3|44538.3|44559.9|44539.9|44559.9|44539.9|44557.4|44537.4|3
1643069460000|2022-01-25 00:11:00|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|2
1643069470000|2022-01-25 00:11:10|44554|44534|44553.3|44533.3|44554|44534|44552.4|44532.4|7
1643069480000|2022-01-25 00:11:20|44554.3|44534.3|44558.3|44538.3|44559.9|44539.9|44554.3|44534.3|7
1643069490000|2022-01-25 00:11:30|44559.9|44539.9|44565.8|44545.8|44565.8|44545.8|44559.9|44539.9|2
1643069500000|2022-01-25 00:11:40|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|5
1643069510000|2022-01-25 00:11:50|44566.5|44546.5|44562.4|44542.4|44566.5|44546.5|44562.4|44542.4|0
1643069520000|2022-01-25 00:12:00|||||||||1
1643069530000|2022-01-25 00:12:10|44563.3|44543.3|44564.9|44544.9|44564.9|44544.9|44563.3|44543.3|2
1643069540000|2022-01-25 00:12:20|44564|44544|44564|44544|44566.5|44546.5|44564|44544|2
1643069550000|2022-01-25 00:12:30|44563.1|44543.1|44559.9|44539.9|44563.1|44543.1|44559|44539|1
1643069560000|2022-01-25 00:12:40|44557.4|44537.4|44559.9|44539.9|44562.4|44542.4|44557.4|44537.4|1
1643069570000|2022-01-25 00:12:50|44559|44539|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|2
1643069580000|2022-01-25 00:13:00|44561.5|44541.5|44569|44549|44569.3|44549.3|44559.9|44539.9|2
1643069590000|2022-01-25 00:13:10|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|0
1643069600000|2022-01-25 00:13:20|44564.9|44544.9|44563.3|44543.3|44564.9|44544.9|44563.3|44543.3|2
1643069610000|2022-01-25 00:13:30|44564.9|44544.9|44557.4|44537.4|44564.9|44544.9|44557.4|44537.4|0
1643069620000|2022-01-25 00:13:40|44558.3|44538.3|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|0
1643069630000|2022-01-25 00:13:50|44557.4|44537.4|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|0
1643069640000|2022-01-25 00:14:00|44561.5|44541.5|44557.4|44537.4|44561.5|44541.5|44557.4|44537.4|4
1643069650000|2022-01-25 00:14:10|44559.9|44539.9|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|0
1643069660000|2022-01-25 00:14:20|44556.5|44536.5|44552.4|44532.4|44556.5|44536.5|44548.3|44528.3|1
1643069670000|2022-01-25 00:14:30|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|0
1643069680000|2022-01-25 00:14:40|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643069690000|2022-01-25 00:14:50|44555.8|44535.8|44557.4|44537.4|44557.4|44537.4|44555.8|44535.8|1
1643069700000|2022-01-25 00:15:00|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|2
1643069710000|2022-01-25 00:15:10|44564.9|44544.9|44564.9|44544.9|44571.5|44551.5|44564.9|44544.9|1
1643069720000|2022-01-25 00:15:20|44569.9|44549.9|44559.9|44539.9|44569.9|44549.9|44559.9|44539.9|1
1643069730000|2022-01-25 00:15:30|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|0
1643069750000|2022-01-25 00:15:50|44564|44544|44564|44544|44566.5|44546.5|44564|44544|1
1643069760000|2022-01-25 00:16:00|44561.5|44541.5|44557.4|44537.4|44561.5|44541.5|44557.4|44537.4|3
1643069770000|2022-01-25 00:16:10|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|0
1643069780000|2022-01-25 00:16:20|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|1
1643069790000|2022-01-25 00:16:30|44559.9|44539.9|44554.9|44534.9|44559.9|44539.9|44554.9|44534.9|0
1643069800000|2022-01-25 00:16:40|44554|44534|44554.9|44534.9|44554.9|44534.9|44554|44534|0
1643069810000|2022-01-25 00:16:50|44554|44534|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643069820000|2022-01-25 00:17:00|44553.1|44533.1|44552.4|44532.4|44553.1|44533.1|44549.9|44529.9|1
1643069830000|2022-01-25 00:17:10|44554.9|44534.9|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643069840000|2022-01-25 00:17:20|44554.9|44534.9|44569.9|44549.9|44569.9|44549.9|44554.9|44534.9|1
1643069850000|2022-01-25 00:17:30|44570.8|44550.8|44574.9|44554.9|44578.3|44558.3|44570.8|44550.8|1
1643069860000|2022-01-25 00:17:40|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|0
1643069870000|2022-01-25 00:17:50|44571.5|44551.5|44574.9|44554.9|44577.4|44557.4|44570.8|44550.8|0
1643069880000|2022-01-25 00:18:00|44572.4|44552.4|44564.9|44544.9|44572.4|44552.4|44564.9|44544.9|1
1643069920000|2022-01-25 00:18:40|44567.4|44547.4|44571.5|44551.5|44571.5|44551.5|44567.4|44547.4|0
1643069930000|2022-01-25 00:18:50|44567.4|44547.4|44566.5|44546.5|44567.4|44547.4|44566.5|44546.5|1
1643069940000|2022-01-25 00:19:00|44569|44549|44564.9|44544.9|44569|44549|44564.9|44544.9|1
1643069950000|2022-01-25 00:19:10|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|0
1643069970000|2022-01-25 00:19:30|44562.4|44542.4|44556.5|44536.5|44562.4|44542.4|44556.5|44536.5|0
1643069980000|2022-01-25 00:19:40|44559|44539|44562.4|44542.4|44562.4|44542.4|44559|44539|0
1643070000000|2022-01-25 00:20:00|44567.4|44547.4|44566.5|44546.5|44567.4|44547.4|44566.5|44546.5|0
1643070010000|2022-01-25 00:20:10|44564.9|44544.9|44559.9|44539.9|44564.9|44544.9|44559|44539|1
1643070030000|2022-01-25 00:20:30|44559|44539|44555.8|44535.8|44559|44539|44554.9|44534.9|8
1643070040000|2022-01-25 00:20:40|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|1
1643070060000|2022-01-25 00:21:00|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|3
1643070090000|2022-01-25 00:21:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643070100000|2022-01-25 00:21:40|44555.8|44535.8|44552.4|44532.4|44556.5|44536.5|44552.4|44532.4|1
1643070110000|2022-01-25 00:21:50|44554|44534|44552.4|44532.4|44554.9|44534.9|44549.9|44529.9|1
1643070120000|2022-01-25 00:22:00|44554|44534|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643070130000|2022-01-25 00:22:10|44554.9|44534.9|44562.4|44542.4|44562.4|44542.4|44554.9|44534.9|3
1643070140000|2022-01-25 00:22:20|44559.9|44539.9|44552.4|44532.4|44559.9|44539.9|44552.4|44532.4|7
1643070150000|2022-01-25 00:22:30|44553.4|44533.4|44558.4|44538.4|44558.4|44538.4|44553.4|44533.4|2
1643070160000|2022-01-25 00:22:40|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44559.9|44539.9|0
1643070170000|2022-01-25 00:22:50|44560.6|44540.6|44559.9|44539.9|44560.6|44540.6|44558.4|44538.4|0
1643070180000|2022-01-25 00:23:00|44554.9|44534.9|44552.4|44532.4|44557.4|44537.4|44546.5|44526.5|4
1643070190000|2022-01-25 00:23:10|44554.9|44534.9|44555.9|44535.9|44555.9|44535.9|44554.9|44534.9|0
1643070200000|2022-01-25 00:23:20|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|0
1643070210000|2022-01-25 00:23:30|44556.5|44536.5|44559.9|44539.9|44559.9|44539.9|44554.9|44534.9|1
1643070220000|2022-01-25 00:23:40|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|2
1643070230000|2022-01-25 00:23:50|44554|44534|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643070240000|2022-01-25 00:24:00|44553.4|44533.4|44547.4|44527.4|44554.9|44534.9|44547.4|44527.4|1
1643070250000|2022-01-25 00:24:10|44549|44529|44544.9|44524.9|44552.4|44532.4|44544.9|44524.9|2
1643070260000|2022-01-25 00:24:20|44542.4|44522.4|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|4
1643070280000|2022-01-25 00:24:40|44539.3|44519.3|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|0
1643070290000|2022-01-25 00:24:50|44539|44519|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|0
1643070300000|2022-01-25 00:25:00|44542.4|44522.4|44531.5|44511.5|44546.5|44526.5|44531.5|44511.5|9
1643070310000|2022-01-25 00:25:10|44529.9|44509.9|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|1
1643070320000|2022-01-25 00:25:20|44529.9|44509.9|44532.4|44512.4|44532.4|44512.4|44529.9|44509.9|0
1643070330000|2022-01-25 00:25:30|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|1
1643070340000|2022-01-25 00:25:40|||||||||1
1643070360000|2022-01-25 00:26:00|||||||||2
1643070380000|2022-01-25 00:26:20|44536.5|44516.5|44532.4|44512.4|44536.5|44516.5|44532.4|44512.4|1
1643070390000|2022-01-25 00:26:30|44530.9|44510.9|44532.4|44512.4|44532.4|44512.4|44530.9|44510.9|2
1643070410000|2022-01-25 00:26:50|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643070420000|2022-01-25 00:27:00|44532.4|44512.4|44533.4|44513.4|44534.3|44514.3|44532.4|44512.4|6
1643070430000|2022-01-25 00:27:10|44532.4|44512.4|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|4
1643070440000|2022-01-25 00:27:20|44528.4|44508.4|44526.5|44506.5|44529.9|44509.9|44526.5|44506.5|3
1643070450000|2022-01-25 00:27:30|44529|44509|44524|44504|44529|44509|44523.1|44503.1|0
1643070460000|2022-01-25 00:27:40|44522.4|44502.4|44521.5|44501.5|44524|44504|44521.5|44501.5|1
1643070470000|2022-01-25 00:27:50|44524|44504|44530.9|44510.9|44530.9|44510.9|44523.1|44503.1|1
1643070480000|2022-01-25 00:28:00|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|0
1643070500000|2022-01-25 00:28:20|44531.5|44511.5|44527.4|44507.4|44531.5|44511.5|44527.4|44507.4|2
1643070510000|2022-01-25 00:28:30|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643070520000|2022-01-25 00:28:40|44527.4|44507.4|44532.4|44512.4|44532.4|44512.4|44527.4|44507.4|1
1643070530000|2022-01-25 00:28:50|44531.5|44511.5|44530.9|44510.9|44532.4|44512.4|44530.9|44510.9|2
1643070540000|2022-01-25 00:29:00|44532.4|44512.4|44524.9|44504.9|44532.4|44512.4|44524.9|44504.9|1
1643070550000|2022-01-25 00:29:10|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44524.9|44504.9|1
1643070560000|2022-01-25 00:29:20|44524.9|44504.9|44529.9|44509.9|44529.9|44509.9|44524.9|44504.9|1
1643070570000|2022-01-25 00:29:30|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|0
1643070580000|2022-01-25 00:29:40|44531.5|44511.5|44533.4|44513.4|44533.4|44513.4|44529.9|44509.9|0
1643070590000|2022-01-25 00:29:50|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|1
1643070600000|2022-01-25 00:30:00|44534.3|44514.3|44582.4|44562.4|44594|44574|44534.3|44514.3|23
1643070610000|2022-01-25 00:30:10|44581.5|44561.5|44569.9|44549.9|44581.5|44561.5|44569.9|44549.9|6
1643070620000|2022-01-25 00:30:20|44572.4|44552.4|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|6
1643070630000|2022-01-25 00:30:30|44579.9|44559.9|44572.4|44552.4|44582.4|44562.4|44572.4|44552.4|6
1643070640000|2022-01-25 00:30:40|44567.4|44547.4|44564.9|44544.9|44569.9|44549.9|44564.9|44544.9|1
1643070650000|2022-01-25 00:30:50|44567.4|44547.4|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|0
1643070660000|2022-01-25 00:31:00|44562.4|44542.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|3
1643070670000|2022-01-25 00:31:10|44559.9|44539.9|44565.9|44545.9|44566.5|44546.5|44559.9|44539.9|4
1643070680000|2022-01-25 00:31:20|44566.5|44546.5|44550.9|44530.9|44566.5|44546.5|44550.9|44530.9|2
1643070690000|2022-01-25 00:31:30|44547.4|44527.4|44547.4|44527.4|44552.4|44532.4|44547.4|44527.4|0
1643070700000|2022-01-25 00:31:40|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|1
1643070710000|2022-01-25 00:31:50|44554.9|44534.9|44556.5|44536.5|44557.4|44537.4|44554.9|44534.9|2
1643070720000|2022-01-25 00:32:00|44554.9|44534.9|44559.9|44539.9|44559.9|44539.9|44554.9|44534.9|3
1643070730000|2022-01-25 00:32:10|44557.4|44537.4|44564.9|44544.9|44564.9|44544.9|44557.4|44537.4|2
1643070740000|2022-01-25 00:32:20|44567.4|44547.4|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|0
1643070750000|2022-01-25 00:32:30|44568.4|44548.4|44564.9|44544.9|44569.9|44549.9|44564.9|44544.9|1
1643070760000|2022-01-25 00:32:40|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|0
1643070770000|2022-01-25 00:32:50|44569.9|44549.9|44577.4|44557.4|44577.4|44557.4|44569.9|44549.9|3
1643070780000|2022-01-25 00:33:00|44578.4|44558.4|44587.4|44567.4|44587.4|44567.4|44578.4|44558.4|3
1643070790000|2022-01-25 00:33:10|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|44587.4|44567.4|3
1643070800000|2022-01-25 00:33:20|44589|44569|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|0
1643070810000|2022-01-25 00:33:30|44589.9|44569.9|44594|44574|44594|44574|44587.4|44567.4|11
1643070820000|2022-01-25 00:33:40|44597.4|44577.4|44602.4|44582.4|44602.4|44582.4|44597.4|44577.4|1
1643070830000|2022-01-25 00:33:50|44601.5|44581.5|44599.9|44579.9|44601.5|44581.5|44599.9|44579.9|0
1643070840000|2022-01-25 00:34:00|44599|44579|44592.4|44572.4|44599|44579|44592.4|44572.4|2
1643070850000|2022-01-25 00:34:10|44591.5|44571.5|44589.9|44569.9|44592.4|44572.4|44589.9|44569.9|1
1643070860000|2022-01-25 00:34:20|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|1
1643070870000|2022-01-25 00:34:30|44587.4|44567.4|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|1
1643070880000|2022-01-25 00:34:40|44584|44564|44585.9|44565.9|44585.9|44565.9|44582.4|44562.4|4
1643070890000|2022-01-25 00:34:50|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|0
1643070900000|2022-01-25 00:35:00|44576.5|44556.5|44567.4|44547.4|44576.5|44556.5|44564|44544|5
1643070910000|2022-01-25 00:35:10|44566.5|44546.5|44567.4|44547.4|44567.4|44547.4|44562.4|44542.4|2
1643070920000|2022-01-25 00:35:20|44566.5|44546.5|44564|44544|44566.5|44546.5|44564|44544|1
1643070930000|2022-01-25 00:35:30|44562.4|44542.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|2
1643070940000|2022-01-25 00:35:40|44559.9|44539.9|44554.9|44534.9|44559.9|44539.9|44554.9|44534.9|0
1643070950000|2022-01-25 00:35:50|44557.4|44537.4|44559.9|44539.9|44559.9|44539.9|44557.4|44537.4|4
1643070960000|2022-01-25 00:36:00|44557.4|44537.4|44554.9|44534.9|44562.4|44542.4|44554.9|44534.9|0
1643070970000|2022-01-25 00:36:10|44559|44539|44559.9|44539.9|44559.9|44539.9|44557.4|44537.4|1
1643070980000|2022-01-25 00:36:20|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|0
1643070990000|2022-01-25 00:36:30|44561.5|44541.5|44557.4|44537.4|44561.5|44541.5|44557.4|44537.4|1
1643071000000|2022-01-25 00:36:40|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|0
1643071010000|2022-01-25 00:36:50|44557.4|44537.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|0
1643071030000|2022-01-25 00:37:10|44556.5|44536.5|44552.4|44532.4|44556.5|44536.5|44552.4|44532.4|2
1643071040000|2022-01-25 00:37:20|44551.5|44531.5|44549|44529|44552.4|44532.4|44549|44529|1
1643071050000|2022-01-25 00:37:30|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|4
1643071060000|2022-01-25 00:37:40|44544.9|44524.9|44539.9|44519.9|44547.4|44527.4|44539.9|44519.9|2
1643071070000|2022-01-25 00:37:50|44538.4|44518.4|44534|44514|44538.4|44518.4|44534|44514|3
1643071080000|2022-01-25 00:38:00|44536.5|44516.5|44536.5|44516.5|44536.5|44516.5|44534|44514|1
1643071090000|2022-01-25 00:38:10|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|1
1643071100000|2022-01-25 00:38:20|44532.4|44512.4|44537.4|44517.4|44537.4|44517.4|44532.4|44512.4|0
1643071120000|2022-01-25 00:38:40|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44532.4|44512.4|0
1643071130000|2022-01-25 00:38:50|44537.4|44517.4|44532.4|44512.4|44537.4|44517.4|44532.4|44512.4|2
1643071140000|2022-01-25 00:39:00|44534.9|44514.9|44532.4|44512.4|44534.9|44514.9|44532.4|44512.4|0
1643071150000|2022-01-25 00:39:10|44533.4|44513.4|44537.4|44517.4|44537.4|44517.4|44533.4|44513.4|0
1643071160000|2022-01-25 00:39:20|44539|44519|44547.4|44527.4|44547.4|44527.4|44539|44519|4
1643071170000|2022-01-25 00:39:30|44546.5|44526.5|44547.4|44527.4|44547.4|44527.4|44542.4|44522.4|1
1643071180000|2022-01-25 00:39:40|44548.4|44528.4|44544.9|44524.9|44549.9|44529.9|44544.9|44524.9|1
1643071190000|2022-01-25 00:39:50|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|5
1643071200000|2022-01-25 00:40:00|44544.9|44524.9|44544|44524|44544.9|44524.9|44542.4|44522.4|0
1643071210000|2022-01-25 00:40:10|44544.9|44524.9|44539.9|44519.9|44544.9|44524.9|44539.9|44519.9|4
1643071240000|2022-01-25 00:40:40|44539|44519|44539|44519|44539|44519|44539|44519|1
1643071250000|2022-01-25 00:40:50|44537.4|44517.4|44537.4|44517.4|44538.4|44518.4|44537.4|44517.4|2
1643071260000|2022-01-25 00:41:00|44538.4|44518.4|44539.9|44519.9|44539.9|44519.9|44538.4|44518.4|0
1643071270000|2022-01-25 00:41:10|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|2
1643071280000|2022-01-25 00:41:20|44544|44524|44544|44524|44544|44524|44544|44524|0
1643071290000|2022-01-25 00:41:30|44544.9|44524.9|44544.9|44524.9|44547.4|44527.4|44544|44524|2
1643071300000|2022-01-25 00:41:40|44545.9|44525.9|44547.4|44527.4|44549.9|44529.9|44544.9|44524.9|0
1643071310000|2022-01-25 00:41:50|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|0
1643071320000|2022-01-25 00:42:00|44554.9|44534.9|44559.9|44539.9|44559.9|44539.9|44554.9|44534.9|11
1643071330000|2022-01-25 00:42:10|44557.4|44537.4|44547.4|44527.4|44557.4|44537.4|44547.4|44527.4|4
1643071340000|2022-01-25 00:42:20|44544|44524|44551.5|44531.5|44552.4|44532.4|44544|44524|1
1643071350000|2022-01-25 00:42:30|44547.4|44527.4|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|1
1643071360000|2022-01-25 00:42:40|44544|44524|44542.4|44522.4|44547.4|44527.4|44542.4|44522.4|3
1643071370000|2022-01-25 00:42:50|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|1
1643071380000|2022-01-25 00:43:00|44539|44519|44540.6|44520.6|44542.4|44522.4|44539|44519|1
1643071390000|2022-01-25 00:43:10|44541.5|44521.5|44532.4|44512.4|44541.5|44521.5|44532.4|44512.4|5
1643071400000|2022-01-25 00:43:20|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|0
1643071410000|2022-01-25 00:43:30|44535.9|44515.9|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|0
1643071420000|2022-01-25 00:43:40|44537.4|44517.4|44535.9|44515.9|44537.4|44517.4|44534.9|44514.9|0
1643071430000|2022-01-25 00:43:50|44537.4|44517.4|44532.4|44512.4|44537.4|44517.4|44529.9|44509.9|2
1643071440000|2022-01-25 00:44:00|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|1
1643071450000|2022-01-25 00:44:10|44538.4|44518.4|44547.4|44527.4|44547.4|44527.4|44538.4|44518.4|3
1643071460000|2022-01-25 00:44:20|44546.5|44526.5|44539.9|44519.9|44546.5|44526.5|44539.9|44519.9|3
1643071480000|2022-01-25 00:44:40|44539|44519|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|0
1643071490000|2022-01-25 00:44:50|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|3
1643071500000|2022-01-25 00:45:00|44538.4|44518.4|44537.4|44517.4|44539.9|44519.9|44537.4|44517.4|12
1643071510000|2022-01-25 00:45:10|44536.5|44516.5|44536.5|44516.5|44536.5|44516.5|44536.5|44516.5|0
1643071520000|2022-01-25 00:45:20|44537.4|44517.4|44532.4|44512.4|44537.4|44517.4|44529.9|44509.9|0
1643071530000|2022-01-25 00:45:30|44531.5|44511.5|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|1
1643071540000|2022-01-25 00:45:40|44526.5|44506.5|44524.9|44504.9|44527.4|44507.4|44524.9|44504.9|2
1643071550000|2022-01-25 00:45:50|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|6
1643071560000|2022-01-25 00:46:00|44521.5|44501.5|44522.4|44502.4|44522.4|44502.4|44519.9|44499.9|5
1643071570000|2022-01-25 00:46:10|44519.9|44499.9|44504.9|44484.9|44519.9|44499.9|44504.9|44484.9|10
1643071580000|2022-01-25 00:46:20|44502.4|44482.4|44504.9|44484.9|44504.9|44484.9|44502.4|44482.4|2
1643071590000|2022-01-25 00:46:30|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44506.5|44486.5|3
1643071600000|2022-01-25 00:46:40|||||||||1
1643071610000|2022-01-25 00:46:50|44505.9|44485.9|44504.9|44484.9|44505.9|44485.9|44504.9|44484.9|0
1643071620000|2022-01-25 00:47:00|44507.4|44487.4|44512.4|44492.4|44512.4|44492.4|44507.4|44487.4|7
1643071630000|2022-01-25 00:47:10|44511.5|44491.5|44512.4|44492.4|44512.4|44492.4|44509.9|44489.9|0
1643071640000|2022-01-25 00:47:20|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|2
1643071650000|2022-01-25 00:47:30|44514|44494|44512.4|44492.4|44514|44494|44512.4|44492.4|0
1643071660000|2022-01-25 00:47:40|44516.5|44496.5|44512.4|44492.4|44516.5|44496.5|44512.4|44492.4|1
1643071670000|2022-01-25 00:47:50|44513.4|44493.4|44512.4|44492.4|44513.4|44493.4|44512.4|44492.4|4
1643071680000|2022-01-25 00:48:00|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|8
1643071700000|2022-01-25 00:48:20|||||||||1
1643071710000|2022-01-25 00:48:30|||||||||4
1643071720000|2022-01-25 00:48:40|||||||||3
1643071730000|2022-01-25 00:48:50|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|3
1643071740000|2022-01-25 00:49:00|44509.9|44489.9|44507.4|44487.4|44509.9|44489.9|44507.4|44487.4|0
1643071750000|2022-01-25 00:49:10|44506.5|44486.5|44502.4|44482.4|44507.4|44487.4|44502.4|44482.4|1
1643071760000|2022-01-25 00:49:20|44500.9|44480.9|44497.4|44477.4|44500.9|44480.9|44493.4|44473.4|12
1643071770000|2022-01-25 00:49:30|44499|44479|44500.9|44480.9|44505.9|44485.9|44499|44479|0
1643071780000|2022-01-25 00:49:40|44501.5|44481.5|44502.4|44482.4|44507.4|44487.4|44499.9|44479.9|3
1643071790000|2022-01-25 00:49:50|44504|44484|44502.4|44482.4|44504|44484|44502.4|44482.4|0
1643071800000|2022-01-25 00:50:00|44504|44484|44489.9|44469.9|44504|44484|44487.4|44467.4|4
1643071810000|2022-01-25 00:50:10|44490.9|44470.9|44489.9|44469.9|44492.4|44472.4|44486.5|44466.5|4
1643071820000|2022-01-25 00:50:20|44487.4|44467.4|44484.9|44464.9|44492.4|44472.4|44484.9|44464.9|14
1643071830000|2022-01-25 00:50:30|44482.4|44462.4|44484.9|44464.9|44484.9|44464.9|44482.4|44462.4|0
1643071840000|2022-01-25 00:50:40|44485.9|44465.9|44484.9|44464.9|44487.4|44467.4|44482.4|44462.4|1
1643071850000|2022-01-25 00:50:50|44487.4|44467.4|44487.4|44467.4|44489|44469|44487.4|44467.4|0
1643071860000|2022-01-25 00:51:00|44492.4|44472.4|44494.3|44474.3|44494.3|44474.3|44489|44469|4
1643071870000|2022-01-25 00:51:10|44494.9|44474.9|44492.4|44472.4|44497.4|44477.4|44489.9|44469.9|0
1643071880000|2022-01-25 00:51:20|44489.9|44469.9|44488.4|44468.4|44489.9|44469.9|44487.4|44467.4|0
1643071890000|2022-01-25 00:51:30|44489.9|44469.9|44482.4|44462.4|44489.9|44469.9|44482.4|44462.4|5
1643071900000|2022-01-25 00:51:40|44480.9|44460.9|44482.4|44462.4|44482.4|44462.4|44479.9|44459.9|2
1643071910000|2022-01-25 00:51:50|||||||||3
1643071920000|2022-01-25 00:52:00|44484.9|44464.9|44482.4|44462.4|44487.4|44467.4|44482.4|44462.4|3
1643071930000|2022-01-25 00:52:10|44481.5|44461.5|44479.9|44459.9|44481.5|44461.5|44479.9|44459.9|3
1643071940000|2022-01-25 00:52:20|44484.9|44464.9|44487.4|44467.4|44487.4|44467.4|44484.9|44464.9|3
1643071950000|2022-01-25 00:52:30|44486.5|44466.5|44481.5|44461.5|44486.5|44466.5|44481.5|44461.5|1
1643071960000|2022-01-25 00:52:40|44479.9|44459.9|44467.4|44447.4|44479.9|44459.9|44467.4|44447.4|3
1643071970000|2022-01-25 00:52:50|44468.4|44448.4|44466.5|44446.5|44469.9|44449.9|44464.9|44444.9|4
1643071980000|2022-01-25 00:53:00|44464.9|44444.9|44467.4|44447.4|44474|44454|44464.9|44444.9|9
1643071990000|2022-01-25 00:53:10|44466.5|44446.5|44466.5|44446.5|44467.4|44447.4|44464.9|44444.9|1
1643072000000|2022-01-25 00:53:20|44465.9|44445.9|44464.9|44444.9|44467.4|44447.4|44464.9|44444.9|2
1643072010000|2022-01-25 00:53:30|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|4
1643072020000|2022-01-25 00:53:40|44466.5|44446.5|44464.9|44444.9|44466.5|44446.5|44464.9|44444.9|0
1643072030000|2022-01-25 00:53:50|44464|44444|44459.9|44439.9|44464|44444|44459.9|44439.9|6
1643072040000|2022-01-25 00:54:00|44457.4|44437.4|44459.9|44439.9|44459.9|44439.9|44457.4|44437.4|1
1643072050000|2022-01-25 00:54:10|44459|44439|44462.4|44442.4|44464.9|44444.9|44454.9|44434.9|4
1643072060000|2022-01-25 00:54:20|44463.4|44443.4|44464.9|44444.9|44464.9|44444.9|44463.4|44443.4|1
1643072070000|2022-01-25 00:54:30|44467.4|44447.4|44469.9|44449.9|44469.9|44449.9|44467.4|44447.4|0
1643072080000|2022-01-25 00:54:40|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44469.9|44449.9|5
1643072090000|2022-01-25 00:54:50|44472.4|44452.4|44476.5|44456.5|44477.4|44457.4|44471.5|44451.5|5
1643072100000|2022-01-25 00:55:00|44479.9|44459.9|44482.4|44462.4|44484.9|44464.9|44477.4|44457.4|8
1643072110000|2022-01-25 00:55:10|44484.9|44464.9|44479.9|44459.9|44484.9|44464.9|44477.4|44457.4|2
1643072120000|2022-01-25 00:55:20|44477.4|44457.4|44472.4|44452.4|44477.4|44457.4|44469.9|44449.9|1
1643072130000|2022-01-25 00:55:30|44467.4|44447.4|44472.4|44452.4|44472.4|44452.4|44467.4|44447.4|1
1643072140000|2022-01-25 00:55:40|44469.9|44449.9|44469|44449|44469.9|44449.9|44465.9|44445.9|1
1643072150000|2022-01-25 00:55:50|44469.9|44449.9|44462.4|44442.4|44469.9|44449.9|44462.4|44442.4|1
1643072160000|2022-01-25 00:56:00|44464.9|44444.9|44459.9|44439.9|44464.9|44444.9|44459.9|44439.9|6
1643072170000|2022-01-25 00:56:10|44457.4|44437.4|44454|44434|44457.4|44437.4|44454|44434|4
1643072180000|2022-01-25 00:56:20|44452.4|44432.4|44460.9|44440.9|44463.4|44443.4|44452.4|44432.4|1
1643072190000|2022-01-25 00:56:30|44461.8|44441.8|44462.4|44442.4|44463.4|44443.4|44457.4|44437.4|6
1643072200000|2022-01-25 00:56:40|44457.4|44437.4|44454.9|44434.9|44457.4|44437.4|44454.9|44434.9|2
1643072210000|2022-01-25 00:56:50|44452.4|44432.4|44447.4|44427.4|44452.4|44432.4|44444.9|44424.9|7
1643072220000|2022-01-25 00:57:00|44446.5|44426.5|44444.9|44424.9|44446.5|44426.5|44444.9|44424.9|0
1643072230000|2022-01-25 00:57:10|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|44439.9|44419.9|4
1643072240000|2022-01-25 00:57:20|44437.4|44417.4|44444.9|44424.9|44444.9|44424.9|44437.4|44417.4|1
1643072250000|2022-01-25 00:57:30|44444|44424|44449.9|44429.9|44449.9|44429.9|44442.4|44422.4|1
1643072260000|2022-01-25 00:57:40|44452.4|44432.4|44454.9|44434.9|44454.9|44434.9|44452.4|44432.4|0
1643072270000|2022-01-25 00:57:50|44454|44434|44454.9|44434.9|44457.4|44437.4|44452.4|44432.4|0
1643072280000|2022-01-25 00:58:00|44452.4|44432.4|44447.4|44427.4|44454.9|44434.9|44447.4|44427.4|5
1643072290000|2022-01-25 00:58:10|44449.3|44429.3|44442.4|44422.4|44449.9|44429.9|44440.9|44420.9|4
1643072300000|2022-01-25 00:58:20|44444.9|44424.9|44444.9|44424.9|44447.4|44427.4|44442.4|44422.4|11
1643072310000|2022-01-25 00:58:30|44445.9|44425.9|44447.4|44427.4|44447.4|44427.4|44442.4|44422.4|0
1643072320000|2022-01-25 00:58:40|44448.4|44428.4|44444.9|44424.9|44448.4|44428.4|44442.4|44422.4|2
1643072330000|2022-01-25 00:58:50|44443.4|44423.4|44444.9|44424.9|44444.9|44424.9|44443.4|44423.4|0
1643072340000|2022-01-25 00:59:00|44448.4|44428.4|44442.4|44422.4|44449.9|44429.9|44442.4|44422.4|8
1643072350000|2022-01-25 00:59:10|44447.4|44427.4|44442.4|44422.4|44447.4|44427.4|44442.4|44422.4|2
1643072360000|2022-01-25 00:59:20|44443.4|44423.4|44444.9|44424.9|44444.9|44424.9|44442.4|44422.4|3
1643072370000|2022-01-25 00:59:30|44447.4|44427.4|44447.4|44427.4|44449.9|44429.9|44447.4|44427.4|0
1643072380000|2022-01-25 00:59:40|44444.9|44424.9|44442.4|44422.4|44444.9|44424.9|44442.4|44422.4|4
1643072390000|2022-01-25 00:59:50|44444.9|44424.9|44447.4|44427.4|44447.4|44427.4|44442.4|44422.4|4
1643072400000|2022-01-25 01:00:00|44448.4|44428.4|44469.9|44449.9|44472.4|44452.4|44433.1|44413.1|73
1643072410000|2022-01-25 01:00:10|44474.9|44454.9|44497.4|44477.4|44497.4|44477.4|44474.9|44454.9|24
1643072420000|2022-01-25 01:00:20|44499.9|44479.9|44474.9|44454.9|44501.5|44481.5|44474.9|44454.9|43
1643072430000|2022-01-25 01:00:30|44477.4|44457.4|44467.4|44447.4|44487.4|44467.4|44467.4|44447.4|36
1643072440000|2022-01-25 01:00:40|44465.6|44445.6|44459|44439|44465.6|44445.6|44459|44439|13
1643072450000|2022-01-25 01:00:50|44457.4|44437.4|44454.9|44434.9|44459.9|44439.9|44454|44434|7
1643072460000|2022-01-25 01:01:00|44459.9|44439.9|44459|44439|44470.9|44450.9|44459|44439|32
1643072470000|2022-01-25 01:01:10|44456.5|44436.5|44481.5|44461.5|44481.5|44461.5|44456.5|44436.5|10
1643072480000|2022-01-25 01:01:20|44484.9|44464.9|44474.9|44454.9|44489.9|44469.9|44474.9|44454.9|22
1643072490000|2022-01-25 01:01:30|44479.9|44459.9|44469.9|44449.9|44479.9|44459.9|44469.9|44449.9|6
1643072500000|2022-01-25 01:01:40|44472.4|44452.4|44472.4|44452.4|44474.9|44454.9|44469.9|44449.9|7
1643072510000|2022-01-25 01:01:50|44473.4|44453.4|44483.1|44463.1|44483.1|44463.1|44472.4|44452.4|12
1643072520000|2022-01-25 01:02:00|44479.9|44459.9|44517.4|44497.4|44517.4|44497.4|44474|44454|15
1643072530000|2022-01-25 01:02:10|44519.9|44499.9|44529|44509|44537.4|44517.4|44514.9|44494.9|30
1643072540000|2022-01-25 01:02:20|44527.4|44507.4|44517.4|44497.4|44527.4|44507.4|44517.4|44497.4|10
1643072550000|2022-01-25 01:02:30|44516.5|44496.5|44524.9|44504.9|44529.9|44509.9|44515.9|44495.9|7
1643072560000|2022-01-25 01:02:40|44521.5|44501.5|44517.4|44497.4|44522.4|44502.4|44517.4|44497.4|6
1643072570000|2022-01-25 01:02:50|44519|44499|44512.4|44492.4|44521.5|44501.5|44512.4|44492.4|7
1643072580000|2022-01-25 01:03:00|44509|44489|44497.4|44477.4|44514|44494|44494.9|44474.9|11
1643072590000|2022-01-25 01:03:10|44494.9|44474.9|44504.9|44484.9|44504.9|44484.9|44494.9|44474.9|5
1643072600000|2022-01-25 01:03:20|44499.9|44479.9|44517.4|44497.4|44520.9|44500.9|44497.4|44477.4|17
1643072610000|2022-01-25 01:03:30|44519.9|44499.9|44522.4|44502.4|44527.4|44507.4|44517.4|44497.4|10
1643072620000|2022-01-25 01:03:40|44521.5|44501.5|44519.9|44499.9|44521.5|44501.5|44517.4|44497.4|4
1643072630000|2022-01-25 01:03:50|44522.4|44502.4|44520.9|44500.9|44522.4|44502.4|44514|44494|13
1643072640000|2022-01-25 01:04:00|44517.4|44497.4|44504.9|44484.9|44517.4|44497.4|44504.9|44484.9|7
1643072650000|2022-01-25 01:04:10|44508.4|44488.4|44497.4|44477.4|44509.9|44489.9|44497.4|44477.4|9
1643072660000|2022-01-25 01:04:20|44494.9|44474.9|44487.4|44467.4|44494.9|44474.9|44484.9|44464.9|3
1643072670000|2022-01-25 01:04:30|44484.9|44464.9|44474.9|44454.9|44487.4|44467.4|44474.9|44454.9|3
1643072680000|2022-01-25 01:04:40|44474|44454|44470.9|44450.9|44474|44454|44464.9|44444.9|8
1643072690000|2022-01-25 01:04:50|44472.4|44452.4|44477.4|44457.4|44477.4|44457.4|44467.4|44447.4|0
1643072700000|2022-01-25 01:05:00|44480.9|44460.9|44479.9|44459.9|44487.4|44467.4|44474.9|44454.9|4
1643072710000|2022-01-25 01:05:10|44477.4|44457.4|44479.9|44459.9|44479.9|44459.9|44475.9|44455.9|2
1643072720000|2022-01-25 01:05:20|44480.9|44460.9|44484|44464|44484|44464|44480.6|44460.6|4
1643072730000|2022-01-25 01:05:30|44484.9|44464.9|44485.9|44465.9|44488.4|44468.4|44484.9|44464.9|2
1643072740000|2022-01-25 01:05:40|44484.9|44464.9|44487.4|44467.4|44487.4|44467.4|44482.4|44462.4|0
1643072750000|2022-01-25 01:05:50|44489.9|44469.9|44497.4|44477.4|44497.4|44477.4|44487.4|44467.4|1
1643072760000|2022-01-25 01:06:00|44498.4|44478.4|44504.9|44484.9|44507.4|44487.4|44498.4|44478.4|4
1643072770000|2022-01-25 01:06:10|44507.4|44487.4|44506.5|44486.5|44507.4|44487.4|44506.5|44486.5|2
1643072780000|2022-01-25 01:06:20|44504.9|44484.9|44502.4|44482.4|44504.9|44484.9|44497.4|44477.4|1
1643072790000|2022-01-25 01:06:30|44497.4|44477.4|44494.9|44474.9|44497.4|44477.4|44489.9|44469.9|3
1643072800000|2022-01-25 01:06:40|44495.9|44475.9|44502.4|44482.4|44504.9|44484.9|44495.9|44475.9|5
1643072810000|2022-01-25 01:06:50|44501.5|44481.5|44499.9|44479.9|44502.4|44482.4|44499.9|44479.9|0
1643072820000|2022-01-25 01:07:00|44502.4|44482.4|44497.4|44477.4|44503.4|44483.4|44497.4|44477.4|5
1643072830000|2022-01-25 01:07:10|44494.9|44474.9|44504.9|44484.9|44504.9|44484.9|44492.4|44472.4|12
1643072840000|2022-01-25 01:07:20|44505.9|44485.9|44504.9|44484.9|44509.9|44489.9|44504.9|44484.9|2
1643072850000|2022-01-25 01:07:30|44502.4|44482.4|44507.4|44487.4|44507.4|44487.4|44502.4|44482.4|0
1643072860000|2022-01-25 01:07:40|44508.4|44488.4|44512.4|44492.4|44514.9|44494.9|44508.4|44488.4|14
1643072870000|2022-01-25 01:07:50|44509.9|44489.9|44509|44489|44509.9|44489.9|44506.5|44486.5|3
1643072880000|2022-01-25 01:08:00|44505.6|44485.6|44487.4|44467.4|44505.6|44485.6|44487.4|44467.4|3
1643072890000|2022-01-25 01:08:10|44489.9|44469.9|44487.4|44467.4|44492.4|44472.4|44484.9|44464.9|4
1643072900000|2022-01-25 01:08:20|44484.9|44464.9|44487.4|44467.4|44487.4|44467.4|44484.9|44464.9|3
1643072910000|2022-01-25 01:08:30|44488.4|44468.4|44487.4|44467.4|44492.4|44472.4|44487.4|44467.4|0
1643072920000|2022-01-25 01:08:40|44489.9|44469.9|44482.4|44462.4|44489.9|44469.9|44482.4|44462.4|1
1643072930000|2022-01-25 01:08:50|44484.9|44464.9|44482.4|44462.4|44487.4|44467.4|44482.4|44462.4|0
1643072940000|2022-01-25 01:09:00|44487.4|44467.4|44502.4|44482.4|44504.9|44484.9|44487.4|44467.4|19
1643072950000|2022-01-25 01:09:10|44504.9|44484.9|44502.4|44482.4|44504.9|44484.9|44502.4|44482.4|2
1643072960000|2022-01-25 01:09:20|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|1
1643072970000|2022-01-25 01:09:30|||||||||1
1643072980000|2022-01-25 01:09:40|44503.4|44483.4|44492.4|44472.4|44503.4|44483.4|44492.4|44472.4|1
1643072990000|2022-01-25 01:09:50|44489.9|44469.9|44482.4|44462.4|44489.9|44469.9|44479.9|44459.9|24
1643073000000|2022-01-25 01:10:00|44479.9|44459.9|44477.4|44457.4|44482.4|44462.4|44477.4|44457.4|5
1643073010000|2022-01-25 01:10:10|44472.4|44452.4|44467.4|44447.4|44472.4|44452.4|44467.4|44447.4|6
1643073020000|2022-01-25 01:10:20|44469.9|44449.9|44464.9|44444.9|44470.9|44450.9|44464.9|44444.9|6
1643073030000|2022-01-25 01:10:30|44463.4|44443.4|44469.9|44449.9|44470.9|44450.9|44459.3|44439.3|6
1643073040000|2022-01-25 01:10:40|44470.9|44450.9|44467.4|44447.4|44470.9|44450.9|44467.4|44447.4|1
1643073050000|2022-01-25 01:10:50|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44462.4|44442.4|1
1643073060000|2022-01-25 01:11:00|44465.9|44445.9|44467.4|44447.4|44467.4|44447.4|44465.9|44445.9|1
1643073070000|2022-01-25 01:11:10|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|2
1643073080000|2022-01-25 01:11:20|44469.9|44449.9|44470.9|44450.9|44470.9|44450.9|44469.9|44449.9|1
1643073090000|2022-01-25 01:11:30|44469.9|44449.9|44469.9|44449.9|44469.9|44449.9|44467.4|44447.4|13
1643073100000|2022-01-25 01:11:40|44469|44449|44469|44449|44469.9|44449.9|44467.4|44447.4|0
1643073110000|2022-01-25 01:11:50|44467.4|44447.4|44467.4|44447.4|44467.4|44447.4|44465.9|44445.9|2
1643073120000|2022-01-25 01:12:00|44464.9|44444.9|44467.4|44447.4|44469.9|44449.9|44464.9|44444.9|10
1643073130000|2022-01-25 01:12:10|44450.9|44430.9|44423.4|44403.4|44450.9|44430.9|44423.4|44403.4|18
1643073140000|2022-01-25 01:12:20|44419.9|44399.9|44407.4|44387.4|44419.9|44399.9|44405.9|44385.9|29
1643073150000|2022-01-25 01:12:30|44406.5|44386.5|44409.9|44389.9|44409.9|44389.9|44403.4|44383.4|16
1643073160000|2022-01-25 01:12:40|44410.9|44390.9|44424|44404|44424|44404|44410.9|44390.9|3
1643073170000|2022-01-25 01:12:50|44419.9|44399.9|44424.9|44404.9|44424.9|44404.9|44419.9|44399.9|1
1643073180000|2022-01-25 01:13:00|44425.9|44405.9|44447.4|44427.4|44447.4|44427.4|44425.9|44405.9|6
1643073190000|2022-01-25 01:13:10|44448.4|44428.4|44439|44419|44449.9|44429.9|44439|44419|3
1643073200000|2022-01-25 01:13:20|44437.4|44417.4|44431.8|44411.8|44437.4|44417.4|44431.8|44411.8|1
1643073210000|2022-01-25 01:13:30|44430.9|44410.9|44426.5|44406.5|44430.9|44410.9|44426.5|44406.5|0
1643073220000|2022-01-25 01:13:40|44424|44404|44426.8|44406.8|44426.8|44406.8|44422.4|44402.4|2
1643073230000|2022-01-25 01:13:50|44425.9|44405.9|44430.9|44410.9|44430.9|44410.9|44425.9|44405.9|10
1643073240000|2022-01-25 01:14:00|44433.4|44413.4|44429.9|44409.9|44434.9|44414.9|44429.9|44409.9|5
1643073250000|2022-01-25 01:14:10|44433.1|44413.1|44429.9|44409.9|44433.1|44413.1|44429.9|44409.9|29
1643073260000|2022-01-25 01:14:20|44433.4|44413.4|44430.9|44410.9|44433.4|44413.4|44429.9|44409.9|12
1643073270000|2022-01-25 01:14:30|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|44429.9|44409.9|14
1643073280000|2022-01-25 01:14:40|44434.9|44414.9|44432.4|44412.4|44434.9|44414.9|44429.9|44409.9|14
1643073290000|2022-01-25 01:14:50|44431.5|44411.5|44433.4|44413.4|44433.4|44413.4|44427.4|44407.4|6
1643073300000|2022-01-25 01:15:00|44434.9|44414.9|44437.4|44417.4|44439.9|44419.9|44429.9|44409.9|9
1643073310000|2022-01-25 01:15:10|44434.9|44414.9|44444.9|44424.9|44447.4|44427.4|44432.4|44412.4|3
1643073320000|2022-01-25 01:15:20|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44442.4|44422.4|6
1643073330000|2022-01-25 01:15:30|44442.4|44422.4|44442.4|44422.4|44447.4|44427.4|44442.4|44422.4|0
1643073340000|2022-01-25 01:15:40|44447.4|44427.4|44441.5|44421.5|44447.4|44427.4|44441.5|44421.5|3
1643073350000|2022-01-25 01:15:50|44438.4|44418.4|44437.4|44417.4|44441.5|44421.5|44434.9|44414.9|2
1643073360000|2022-01-25 01:16:00|44434.9|44414.9|44422.4|44402.4|44437.4|44417.4|44422.4|44402.4|6
1643073370000|2022-01-25 01:16:10|44419.9|44399.9|44419.9|44399.9|44422.4|44402.4|44419.9|44399.9|4
1643073380000|2022-01-25 01:16:20|44422.4|44402.4|44422.4|44402.4|44424.9|44404.9|44422.4|44402.4|4
1643073390000|2022-01-25 01:16:30|44419.9|44399.9|44422.4|44402.4|44422.4|44402.4|44419.9|44399.9|6
1643073400000|2022-01-25 01:16:40|44419.9|44399.9|44417.4|44397.4|44424.9|44404.9|44417.4|44397.4|4
1643073410000|2022-01-25 01:16:50|44414.9|44394.9|44427.4|44407.4|44427.4|44407.4|44412.4|44392.4|18
1643073420000|2022-01-25 01:17:00|44429|44409|44427.4|44407.4|44434.9|44414.9|44424.9|44404.9|5
1643073430000|2022-01-25 01:17:10|44424.9|44404.9|44429|44409|44429.9|44409.9|44422.4|44402.4|6
1643073440000|2022-01-25 01:17:20|44427.4|44407.4|44432.4|44412.4|44432.4|44412.4|44427.4|44407.4|3
1643073450000|2022-01-25 01:17:30|44429.9|44409.9|44442.4|44422.4|44442.4|44422.4|44429.9|44409.9|8
1643073460000|2022-01-25 01:17:40|44443.4|44423.4|44442.4|44422.4|44444.9|44424.9|44442.4|44422.4|4
1643073470000|2022-01-25 01:17:50|44443.4|44423.4|44449|44429|44453.4|44433.4|44443.4|44423.4|8
1643073480000|2022-01-25 01:18:00|44451.5|44431.5|44452.4|44432.4|44452.4|44432.4|44443.4|44423.4|6
1643073490000|2022-01-25 01:18:10|44451.8|44431.8|44452.4|44432.4|44453.4|44433.4|44447.4|44427.4|7
1643073500000|2022-01-25 01:18:20|44454|44434|44467.4|44447.4|44467.4|44447.4|44452.4|44432.4|8
1643073510000|2022-01-25 01:18:30|44469.9|44449.9|44480.9|44460.9|44482.4|44462.4|44469.9|44449.9|17
1643073520000|2022-01-25 01:18:40|44482.4|44462.4|44484.9|44464.9|44484.9|44464.9|44479.9|44459.9|5
1643073530000|2022-01-25 01:18:50|44484|44464|44482.4|44462.4|44484|44464|44482.4|44462.4|2
1643073540000|2022-01-25 01:19:00|44479.9|44459.9|44480.9|44460.9|44483.4|44463.4|44479.9|44459.9|15
1643073550000|2022-01-25 01:19:10|44481.8|44461.8|44482.4|44462.4|44483.4|44463.4|44478.4|44458.4|1
1643073560000|2022-01-25 01:19:20|44480.9|44460.9|44480.9|44460.9|44483.4|44463.4|44478.4|44458.4|4
1643073570000|2022-01-25 01:19:30|44478.4|44458.4|44478.4|44458.4|44480.9|44460.9|44478.4|44458.4|6
1643073580000|2022-01-25 01:19:40|44479.3|44459.3|44479.3|44459.3|44483.4|44463.4|44479.3|44459.3|4
1643073590000|2022-01-25 01:19:50|44481.8|44461.8|44486.8|44466.8|44486.8|44466.8|44481.8|44461.8|4
1643073600000|2022-01-25 01:20:00|44489.3|44469.3|44484.3|44464.3|44489.3|44469.3|44479.3|44459.3|18
1643073610000|2022-01-25 01:20:10|44485.2|44465.2|44484.3|44464.3|44489.3|44469.3|44484.3|44464.3|1
1643073630000|2022-01-25 01:20:30|44485.2|44465.2|44496.8|44476.8|44497.7|44477.7|44485.2|44465.2|3
1643073640000|2022-01-25 01:20:40|44495.9|44475.9|44494.3|44474.3|44496.8|44476.8|44494.3|44474.3|1
1643073650000|2022-01-25 01:20:50|44493.4|44473.4|44489.3|44469.3|44496.8|44476.8|44489.3|44469.3|7
1643073660000|2022-01-25 01:21:00|44488.4|44468.4|44489.3|44469.3|44494.3|44474.3|44486.8|44466.8|7
1643073670000|2022-01-25 01:21:10|44490.9|44470.9|44486.8|44466.8|44491.8|44471.8|44484.3|44464.3|3
1643073680000|2022-01-25 01:21:20|44484.3|44464.3|44486.8|44466.8|44486.8|44466.8|44484.3|44464.3|1
1643073690000|2022-01-25 01:21:30|44485.9|44465.9|44484.3|44464.3|44486.8|44466.8|44484.3|44464.3|0
1643073700000|2022-01-25 01:21:40|44483.4|44463.4|44481.8|44461.8|44484.3|44464.3|44481.8|44461.8|1
1643073710000|2022-01-25 01:21:50|44483.4|44463.4|44479.9|44459.9|44483.4|44463.4|44479.9|44459.9|19
1643073720000|2022-01-25 01:22:00|44481.5|44461.5|44459.9|44439.9|44481.5|44461.5|44459.9|44439.9|20
1643073730000|2022-01-25 01:22:10|44457.4|44437.4|44447.4|44427.4|44457.4|44437.4|44447.4|44427.4|13
1643073740000|2022-01-25 01:22:20|44446.5|44426.5|44444|44424|44446.5|44426.5|44442.4|44422.4|4
1643073750000|2022-01-25 01:22:30|44442.4|44422.4|44440.9|44420.9|44442.4|44422.4|44430.9|44410.9|19
1643073760000|2022-01-25 01:22:40|44439.3|44419.3|44443.4|44423.4|44443.4|44423.4|44439.3|44419.3|0
1643073770000|2022-01-25 01:22:50|44444.3|44424.3|44458.4|44438.4|44459.3|44439.3|44444.3|44424.3|3
1643073780000|2022-01-25 01:23:00|44455.9|44435.9|44449.9|44429.9|44455.9|44435.9|44449.9|44429.9|2
1643073790000|2022-01-25 01:23:10|44448.1|44428.1|44434.3|44414.3|44448.1|44428.1|44432.4|44412.4|1
1643073800000|2022-01-25 01:23:20|44437.7|44417.7|44444.3|44424.3|44444.3|44424.3|44437.7|44417.7|5
1643073810000|2022-01-25 01:23:30|44446.8|44426.8|44448.4|44428.4|44448.4|44428.4|44443.4|44423.4|1
1643073820000|2022-01-25 01:23:40|44445.9|44425.9|44448.4|44428.4|44448.4|44428.4|44445.9|44425.9|1
1643073830000|2022-01-25 01:23:50|44447.4|44427.4|44445.9|44425.9|44448.4|44428.4|44440.9|44420.9|0
1643073840000|2022-01-25 01:24:00|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|0
1643073850000|2022-01-25 01:24:10|44445.9|44425.9|44453.4|44433.4|44454.9|44434.9|44445.9|44425.9|5
1643073860000|2022-01-25 01:24:20|44454.9|44434.9|44458.4|44438.4|44460.9|44440.9|44454.9|44434.9|2
1643073870000|2022-01-25 01:24:30|44460.9|44440.9|44458.4|44438.4|44465.9|44445.9|44458.4|44438.4|8
1643073880000|2022-01-25 01:24:40|44459.3|44439.3|44458.4|44438.4|44460.9|44440.9|44458.4|44438.4|1
1643073890000|2022-01-25 01:24:50|44456.8|44436.8|44458.4|44438.4|44458.4|44438.4|44456.8|44436.8|2
1643073900000|2022-01-25 01:25:00|44459.3|44439.3|44468.4|44448.4|44468.4|44448.4|44459.3|44439.3|10
1643073910000|2022-01-25 01:25:10|44470.9|44450.9|44478.4|44458.4|44478.4|44458.4|44470.9|44450.9|6
1643073920000|2022-01-25 01:25:20|44479.3|44459.3|44478.4|44458.4|44479.3|44459.3|44474.9|44454.9|9
1643073930000|2022-01-25 01:25:30|44479.3|44459.3|44473.4|44453.4|44479.3|44459.3|44470.9|44450.9|6
1643073940000|2022-01-25 01:25:40|44472.4|44452.4|44473.4|44453.4|44473.4|44453.4|44466.8|44446.8|3
1643073950000|2022-01-25 01:25:50|44469.3|44449.3|44473.4|44453.4|44473.4|44453.4|44468.4|44448.4|9
1643073960000|2022-01-25 01:26:00|44468.4|44448.4|44460.9|44440.9|44468.4|44448.4|44460.9|44440.9|8
1643073970000|2022-01-25 01:26:10|44454.9|44434.9|44445.9|44425.9|44454.9|44434.9|44443.4|44423.4|12
1643073980000|2022-01-25 01:26:20|44443.4|44423.4|44431.8|44411.8|44443.4|44423.4|44428.4|44408.4|15
1643073990000|2022-01-25 01:26:30|44432.7|44412.7|44429.3|44409.3|44434.3|44414.3|44429.3|44409.3|1
1643074000000|2022-01-25 01:26:40|44427.4|44407.4|44412.7|44392.7|44428.4|44408.4|44412.7|44392.7|27
1643074010000|2022-01-25 01:26:50|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44410.2|44390.2|2
1643074020000|2022-01-25 01:27:00|44410.9|44390.9|44402.7|44382.7|44414.3|44394.3|44401.8|44381.8|20
1643074030000|2022-01-25 01:27:10|44404.3|44384.3|44394.3|44374.3|44404.3|44384.3|44394.3|44374.3|58
1643074040000|2022-01-25 01:27:20|44396.8|44376.8|44392.7|44372.7|44396.8|44376.8|44389.3|44369.3|14
1643074050000|2022-01-25 01:27:30|44394.3|44374.3|44396.8|44376.8|44400.2|44380.2|44392.7|44372.7|14
1643074060000|2022-01-25 01:27:40|44395.9|44375.9|44397.7|44377.7|44399.3|44379.3|44391.8|44371.8|6
1643074070000|2022-01-25 01:27:50|44400.2|44380.2|44401.1|44381.1|44401.1|44381.1|44400.2|44380.2|8
1643074080000|2022-01-25 01:28:00|44405.2|44385.2|44402.7|44382.7|44407.7|44387.7|44396.8|44376.8|16
1643074090000|2022-01-25 01:28:10|44401.8|44381.8|44406.8|44386.8|44406.8|44386.8|44401.8|44381.8|11
1643074100000|2022-01-25 01:28:20|44404.3|44384.3|44409.3|44389.3|44411.8|44391.8|44404.3|44384.3|2
1643074110000|2022-01-25 01:28:30|44406.8|44386.8|44409.3|44389.3|44414.3|44394.3|44406.8|44386.8|10
1643074120000|2022-01-25 01:28:40|44410.2|44390.2|44412.7|44392.7|44412.7|44392.7|44410.2|44390.2|1
1643074130000|2022-01-25 01:28:50|44411.8|44391.8|44411.8|44391.8|44414.3|44394.3|44409.3|44389.3|4
1643074140000|2022-01-25 01:29:00|44409.3|44389.3|44419.3|44399.3|44419.3|44399.3|44409.3|44389.3|7
1643074150000|2022-01-25 01:29:10|44421.8|44401.8|44435.9|44415.9|44437.7|44417.7|44421.8|44401.8|10
1643074160000|2022-01-25 01:29:20|44434.3|44414.3|44419.3|44399.3|44434.3|44414.3|44416.8|44396.8|1
1643074170000|2022-01-25 01:29:30|44416.8|44396.8|44419.3|44399.3|44423.4|44403.4|44416.8|44396.8|0
1643074180000|2022-01-25 01:29:40|44416.8|44396.8|44407.7|44387.7|44416.8|44396.8|44407.7|44387.7|2
1643074190000|2022-01-25 01:29:50|44409.3|44389.3|44406.8|44386.8|44409.3|44389.3|44404.3|44384.3|2
1643074200000|2022-01-25 01:30:00|44408.6|44388.6|44381.8|44361.8|44411.8|44391.8|44381.8|44361.8|33
1643074210000|2022-01-25 01:30:10|44380.9|44360.9|44386.8|44366.8|44386.8|44366.8|44376.8|44356.8|8
1643074220000|2022-01-25 01:30:20|44383.6|44363.6|44391.8|44371.8|44391.8|44371.8|44381.8|44361.8|8
1643074230000|2022-01-25 01:30:30|44390.9|44370.9|44379.3|44359.3|44390.9|44370.9|44379.3|44359.3|9
1643074240000|2022-01-25 01:30:40|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|44376.8|44356.8|5
1643074250000|2022-01-25 01:30:50|44380.9|44360.9|44377.7|44357.7|44384.3|44364.3|44376.8|44356.8|22
1643074260000|2022-01-25 01:31:00|44379.3|44359.3|44376.8|44356.8|44379.3|44359.3|44376.8|44356.8|14
1643074270000|2022-01-25 01:31:10|44378.6|44358.6|44386.8|44366.8|44386.8|44366.8|44378.6|44358.6|35
1643074280000|2022-01-25 01:31:20|44389.3|44369.3|44379.3|44359.3|44391.8|44371.8|44379.3|44359.3|11
1643074290000|2022-01-25 01:31:30|44376.8|44356.8|44371.8|44351.8|44376.8|44356.8|44361.8|44341.8|16
1643074300000|2022-01-25 01:31:40|44372.7|44352.7|44364.3|44344.3|44372.7|44352.7|44364.3|44344.3|11
1643074310000|2022-01-25 01:31:50|44363.4|44343.4|44346.8|44326.8|44363.4|44343.4|44345.2|44325.2|18
1643074320000|2022-01-25 01:32:00|44344.3|44324.3|44331.8|44311.8|44344.3|44324.3|44331.8|44311.8|19
1643074330000|2022-01-25 01:32:10|44332.7|44312.7|44341.8|44321.8|44341.8|44321.8|44332.7|44312.7|7
1643074340000|2022-01-25 01:32:20|44335.2|44315.2|44331.8|44311.8|44336.8|44316.8|44329.9|44309.9|5
1643074350000|2022-01-25 01:32:30|44332.7|44312.7|44336.8|44316.8|44336.8|44316.8|44331.8|44311.8|5
1643074360000|2022-01-25 01:32:40|44341.8|44321.8|44335.2|44315.2|44346.8|44326.8|44335.2|44315.2|18
1643074370000|2022-01-25 01:32:50|44336.8|44316.8|44346.8|44326.8|44351.8|44331.8|44336.8|44316.8|9
1643074380000|2022-01-25 01:33:00|44348.6|44328.6|44369.3|44349.3|44369.3|44349.3|44348.6|44328.6|5
1643074390000|2022-01-25 01:33:10|44371.8|44351.8|44387.7|44367.7|44387.7|44367.7|44371.8|44351.8|6
1643074400000|2022-01-25 01:33:20|44391.8|44371.8|44384.3|44364.3|44400.2|44380.2|44384.3|44364.3|6
1643074410000|2022-01-25 01:33:30|44386.8|44366.8|44381.8|44361.8|44386.8|44366.8|44379.3|44359.3|4
1643074420000|2022-01-25 01:33:40|44382.7|44362.7|44415.2|44395.2|44415.2|44395.2|44382.7|44362.7|13
1643074430000|2022-01-25 01:33:50|44412.7|44392.7|44434.3|44414.3|44436.8|44416.8|44412.7|44392.7|14
1643074440000|2022-01-25 01:34:00|44433.4|44413.4|44426.8|44406.8|44436.8|44416.8|44425.2|44405.2|15
1643074450000|2022-01-25 01:34:10|44424.3|44404.3|44415.2|44395.2|44426.8|44406.8|44415.2|44395.2|1
1643074460000|2022-01-25 01:34:20|44417.7|44397.7|44419.3|44399.3|44419.3|44399.3|44415.2|44395.2|2
1643074470000|2022-01-25 01:34:30|44417.7|44397.7|44411.8|44391.8|44419.3|44399.3|44411.8|44391.8|0
1643074480000|2022-01-25 01:34:40|44409.3|44389.3|44401.8|44381.8|44409.3|44389.3|44396.8|44376.8|6
1643074490000|2022-01-25 01:34:50|44399.3|44379.3|44399.3|44379.3|44401.8|44381.8|44399.3|44379.3|4
1643074500000|2022-01-25 01:35:00|44404.3|44384.3|44397.7|44377.7|44404.3|44384.3|44383.4|44363.4|9
1643074510000|2022-01-25 01:35:10|44396.8|44376.8|44384.3|44364.3|44396.8|44376.8|44384.3|44364.3|1
1643074520000|2022-01-25 01:35:20|44383.4|44363.4|44384.3|44364.3|44386.8|44366.8|44380.2|44360.2|3
1643074530000|2022-01-25 01:35:30|44386.8|44366.8|44397.7|44377.7|44398.6|44378.6|44386.8|44366.8|5
1643074540000|2022-01-25 01:35:40|44401.1|44381.1|44414.3|44394.3|44414.3|44394.3|44401.1|44381.1|7
1643074550000|2022-01-25 01:35:50|44416.8|44396.8|44414.3|44394.3|44416.8|44396.8|44414.3|44394.3|6
1643074560000|2022-01-25 01:36:00|44411.8|44391.8|44404.3|44384.3|44411.8|44391.8|44404.3|44384.3|3
1643074570000|2022-01-25 01:36:10|44401.8|44381.8|44403.4|44383.4|44403.4|44383.4|44400.9|44380.9|3
1643074580000|2022-01-25 01:36:20|44404.3|44384.3|44406.8|44386.8|44409.3|44389.3|44404.3|44384.3|0
1643074590000|2022-01-25 01:36:30|44405.9|44385.9|44404.3|44384.3|44409.3|44389.3|44404.3|44384.3|0
1643074600000|2022-01-25 01:36:40|44402.7|44382.7|44406.8|44386.8|44411.8|44391.8|44402.7|44382.7|3
1643074610000|2022-01-25 01:36:50|44405.2|44385.2|44409.3|44389.3|44409.3|44389.3|44404.3|44384.3|7
1643074620000|2022-01-25 01:37:00|44408.4|44388.4|44417.7|44397.7|44417.7|44397.7|44404.3|44384.3|6
1643074630000|2022-01-25 01:37:10|44420.2|44400.2|44417.7|44397.7|44420.2|44400.2|44417.7|44397.7|1
1643074640000|2022-01-25 01:37:20|44420.2|44400.2|44414.3|44394.3|44421.8|44401.8|44411.8|44391.8|5
1643074650000|2022-01-25 01:37:30|44415.2|44395.2|44416.8|44396.8|44419.3|44399.3|44415.2|44395.2|0
1643074660000|2022-01-25 01:37:40|44414.3|44394.3|44416.8|44396.8|44416.8|44396.8|44414.3|44394.3|0
1643074670000|2022-01-25 01:37:50|44415.9|44395.9|44416.8|44396.8|44417.7|44397.7|44415.9|44395.9|1
1643074680000|2022-01-25 01:38:00|44415.9|44395.9|44406.8|44386.8|44415.9|44395.9|44404.3|44384.3|0
1643074690000|2022-01-25 01:38:10|44409.3|44389.3|44414.3|44394.3|44414.3|44394.3|44404.3|44384.3|0
1643074700000|2022-01-25 01:38:20|44419.3|44399.3|44419.3|44399.3|44420.2|44400.2|44419.3|44399.3|1
1643074710000|2022-01-25 01:38:30|44416.8|44396.8|44419.3|44399.3|44419.3|44399.3|44414.3|44394.3|1
1643074720000|2022-01-25 01:38:40|44414.3|44394.3|44408.4|44388.4|44414.3|44394.3|44408.4|44388.4|1
1643074730000|2022-01-25 01:38:50|44406.8|44386.8|44399.3|44379.3|44406.8|44386.8|44397.7|44377.7|2
1643074740000|2022-01-25 01:39:00|44397.7|44377.7|44389.3|44369.3|44399.3|44379.3|44389.3|44369.3|7
1643074750000|2022-01-25 01:39:10|44390.2|44370.2|44396.8|44376.8|44396.8|44376.8|44390.2|44370.2|3
1643074760000|2022-01-25 01:39:20|44394.3|44374.3|44397.7|44377.7|44399.3|44379.3|44392.7|44372.7|2
1643074770000|2022-01-25 01:39:30|44396.8|44376.8|44404.3|44384.3|44404.3|44384.3|44394.3|44374.3|16
1643074780000|2022-01-25 01:39:40|44403.4|44383.4|44399.3|44379.3|44403.4|44383.4|44399.3|44379.3|4
1643074790000|2022-01-25 01:39:50|44397.7|44377.7|44401.8|44381.8|44401.8|44381.8|44397.7|44377.7|2
1643074800000|2022-01-25 01:40:00|44402.7|44382.7|44406.8|44386.8|44406.8|44386.8|44397.7|44377.7|11
1643074810000|2022-01-25 01:40:10|44409.3|44389.3|44404.3|44384.3|44409.3|44389.3|44404.3|44384.3|1
1643074820000|2022-01-25 01:40:20|44406.8|44386.8|44398.4|44378.4|44406.8|44386.8|44398.4|44378.4|1
1643074830000|2022-01-25 01:40:30|44396.8|44376.8|44371.8|44351.8|44396.8|44376.8|44371.8|44351.8|15
1643074840000|2022-01-25 01:40:40|44372.7|44352.7|44364.3|44344.3|44374.3|44354.3|44364.3|44344.3|5
1643074850000|2022-01-25 01:40:50|44361.8|44341.8|44359.3|44339.3|44364.3|44344.3|44359.3|44339.3|3
1643074860000|2022-01-25 01:41:00|44361.8|44341.8|44365.2|44345.2|44365.2|44345.2|44356.8|44336.8|11
1643074870000|2022-01-25 01:41:10|44366.8|44346.8|44365.2|44345.2|44366.8|44346.8|44362.7|44342.7|6
1643074880000|2022-01-25 01:41:20|44362.7|44342.7|44361.8|44341.8|44366.8|44346.8|44361.8|44341.8|3
1643074890000|2022-01-25 01:41:30|44362.7|44342.7|44366.8|44346.8|44366.8|44346.8|44361.8|44341.8|15
1643074900000|2022-01-25 01:41:40|44367.7|44347.7|44364.3|44344.3|44369.3|44349.3|44363.4|44343.4|3
1643074910000|2022-01-25 01:41:50|44365.2|44345.2|44369.3|44349.3|44372.7|44352.7|44365.2|44345.2|3
1643074920000|2022-01-25 01:42:00|44371.8|44351.8|44362.7|44342.7|44371.8|44351.8|44361.8|44341.8|4
1643074930000|2022-01-25 01:42:10|44361.8|44341.8|44364.3|44344.3|44366.8|44346.8|44361.8|44341.8|1
1643074940000|2022-01-25 01:42:20|44366.8|44346.8|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|2
1643074950000|2022-01-25 01:42:30|44370.2|44350.2|44366.8|44346.8|44371.8|44351.8|44364.3|44344.3|3
1643074960000|2022-01-25 01:42:40|44364.3|44344.3|44367.7|44347.7|44370.2|44350.2|44364.3|44344.3|2
1643074970000|2022-01-25 01:42:50|44368.4|44348.4|44366.8|44346.8|44369.3|44349.3|44366.8|44346.8|3
1643074980000|2022-01-25 01:43:00|44364.3|44344.3|44372.7|44352.7|44372.7|44352.7|44364.3|44344.3|3
1643074990000|2022-01-25 01:43:10|44373.6|44353.6|44396.8|44376.8|44396.8|44376.8|44373.6|44353.6|11
1643075000000|2022-01-25 01:43:20|44397.7|44377.7|44394.3|44374.3|44399.3|44379.3|44391.8|44371.8|9
1643075010000|2022-01-25 01:43:30|44396.8|44376.8|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|2
1643075020000|2022-01-25 01:43:40|44396.8|44376.8|44401.8|44381.8|44401.8|44381.8|44396.8|44376.8|7
1643075030000|2022-01-25 01:43:50|44399.3|44379.3|44399.3|44379.3|44400.2|44380.2|44399.3|44379.3|2
1643075040000|2022-01-25 01:44:00|44398.4|44378.4|44399.3|44379.3|44399.3|44379.3|44396.8|44376.8|7
1643075050000|2022-01-25 01:44:10|44400.2|44380.2|44414.3|44394.3|44414.3|44394.3|44400.2|44380.2|10
1643075060000|2022-01-25 01:44:20|44412.7|44392.7|44414.3|44394.3|44415.2|44395.2|44411.1|44391.1|6
1643075070000|2022-01-25 01:44:30|44412.7|44392.7|44412.7|44392.7|44415.2|44395.2|44412.7|44392.7|4
1643075080000|2022-01-25 01:44:40|44411.8|44391.8|44406.8|44386.8|44412.7|44392.7|44406.8|44386.8|2
1643075090000|2022-01-25 01:44:50|44405.2|44385.2|44407.7|44387.7|44407.7|44387.7|44403.6|44383.6|0
1643075100000|2022-01-25 01:45:00|44397.7|44377.7|44392.9|44372.9|44400.2|44380.2|44392.9|44372.9|14
1643075110000|2022-01-25 01:45:10|44396.1|44376.1|44397.7|44377.7|44398.6|44378.6|44394.5|44374.5|19
1643075120000|2022-01-25 01:45:20|44396.1|44376.1|44396.1|44376.1|44400.2|44380.2|44395.2|44375.2|14
1643075130000|2022-01-25 01:45:30|44395.2|44375.2|44398.6|44378.6|44399.5|44379.5|44393.6|44373.6|9
1643075140000|2022-01-25 01:45:40|44399.5|44379.5|44391.1|44371.1|44401.1|44381.1|44391.1|44371.1|15
1643075150000|2022-01-25 01:45:50|44388.6|44368.6|44378.6|44358.6|44388.6|44368.6|44378.6|44358.6|17
1643075160000|2022-01-25 01:46:00|44381.8|44361.8|44376.8|44356.8|44382.7|44362.7|44376.8|44356.8|6
1643075170000|2022-01-25 01:46:10|44377.7|44357.7|44381.8|44361.8|44381.8|44361.8|44377.7|44357.7|2
1643075180000|2022-01-25 01:46:20|44379.3|44359.3|44381.8|44361.8|44384.3|44364.3|44377.7|44357.7|8
1643075190000|2022-01-25 01:46:30|44384.3|44364.3|44380.2|44360.2|44384.3|44364.3|44379.3|44359.3|2
1643075200000|2022-01-25 01:46:40|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|44376.8|44356.8|1
1643075210000|2022-01-25 01:46:50|44380.2|44360.2|44381.8|44361.8|44382.7|44362.7|44379.3|44359.3|4
1643075220000|2022-01-25 01:47:00|44384.3|44364.3|44387.7|44367.7|44389.3|44369.3|44381.8|44361.8|5
1643075230000|2022-01-25 01:47:10|44391.8|44371.8|44394.3|44374.3|44394.3|44374.3|44391.8|44371.8|7
1643075240000|2022-01-25 01:47:20|44391.8|44371.8|44396.1|44376.1|44397.7|44377.7|44389.3|44369.3|22
1643075250000|2022-01-25 01:47:30|44394.3|44374.3|44388.6|44368.6|44395.2|44375.2|44388.6|44368.6|21
1643075260000|2022-01-25 01:47:40|44390.2|44370.2|44390.2|44370.2|44390.2|44370.2|44387.7|44367.7|6
1643075270000|2022-01-25 01:47:50|44391.8|44371.8|44386.1|44366.1|44392.7|44372.7|44383.6|44363.6|0
1643075280000|2022-01-25 01:48:00|44381.1|44361.1|44382.7|44362.7|44386.1|44366.1|44381.1|44361.1|3
1643075290000|2022-01-25 01:48:10|44384.3|44364.3|44382.7|44362.7|44387.7|44367.7|44381.8|44361.8|9
1643075300000|2022-01-25 01:48:20|44381.1|44361.1|44370.2|44350.2|44381.1|44361.1|44370.2|44350.2|3
1643075310000|2022-01-25 01:48:30|44369.3|44349.3|44380.2|44360.2|44380.2|44360.2|44366.1|44346.1|10
1643075320000|2022-01-25 01:48:40|44385.2|44365.2|44397.7|44377.7|44399.3|44379.3|44385.2|44365.2|9
1643075330000|2022-01-25 01:48:50|44399.3|44379.3|44400.2|44380.2|44400.2|44380.2|44395.2|44375.2|1
1643075340000|2022-01-25 01:49:00|44397.7|44377.7|44395.2|44375.2|44397.7|44377.7|44392.7|44372.7|0
1643075350000|2022-01-25 01:49:10|44392.7|44372.7|44385.2|44365.2|44392.7|44372.7|44382.7|44362.7|2
1643075360000|2022-01-25 01:49:20|44386.1|44366.1|44387.7|44367.7|44392.7|44372.7|44386.1|44366.1|3
1643075370000|2022-01-25 01:49:30|44386.8|44366.8|44383.6|44363.6|44387.7|44367.7|44383.6|44363.6|0
1643075380000|2022-01-25 01:49:40|44385.2|44365.2|44390.2|44370.2|44390.2|44370.2|44384.3|44364.3|11
1643075390000|2022-01-25 01:49:50|44393.6|44373.6|44400.2|44380.2|44405.2|44385.2|44393.6|44373.6|8
1643075400000|2022-01-25 01:50:00|44397.7|44377.7|44413.6|44393.6|44413.6|44393.6|44397.7|44377.7|9
1643075410000|2022-01-25 01:50:10|44415.2|44395.2|44415.2|44395.2|44420.2|44400.2|44415.2|44395.2|1
1643075420000|2022-01-25 01:50:20|44414.3|44394.3|44410.2|44390.2|44415.2|44395.2|44410.2|44390.2|1
1643075430000|2022-01-25 01:50:30|44407.7|44387.7|44405.2|44385.2|44407.7|44387.7|44405.2|44385.2|4
1643075440000|2022-01-25 01:50:40|44406.1|44386.1|44402.7|44382.7|44406.1|44386.1|44402.7|44382.7|1
1643075450000|2022-01-25 01:50:50|44403.6|44383.6|44405.2|44385.2|44407.7|44387.7|44402.7|44382.7|2
1643075460000|2022-01-25 01:51:00|44404.3|44384.3|44400.2|44380.2|44404.3|44384.3|44397.7|44377.7|2
1643075470000|2022-01-25 01:51:10|44397.7|44377.7|44400.2|44380.2|44400.2|44380.2|44395.2|44375.2|13
1643075480000|2022-01-25 01:51:20|44403.6|44383.6|44410.2|44390.2|44410.2|44390.2|44403.6|44383.6|3
1643075490000|2022-01-25 01:51:30|44408.6|44388.6|44410.2|44390.2|44410.2|44390.2|44408.6|44388.6|0
1643075500000|2022-01-25 01:51:40|44408.6|44388.6|44411.8|44391.8|44412.7|44392.7|44407.7|44387.7|0
1643075510000|2022-01-25 01:51:50|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|4
1643075520000|2022-01-25 01:52:00|44409.3|44389.3|44396.1|44376.1|44409.3|44389.3|44393.6|44373.6|17
1643075530000|2022-01-25 01:52:10|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|44400.2|44380.2|3
1643075540000|2022-01-25 01:52:20|44402.7|44382.7|44400.2|44380.2|44402.7|44382.7|44400.2|44380.2|1
1643075550000|2022-01-25 01:52:30|44402.7|44382.7|44395.2|44375.2|44402.7|44382.7|44395.2|44375.2|6
1643075560000|2022-01-25 01:52:40|44392.7|44372.7|44396.1|44376.1|44397.7|44377.7|44392.7|44372.7|0
1643075570000|2022-01-25 01:52:50|44395.2|44375.2|44395.2|44375.2|44397.7|44377.7|44395.2|44375.2|0
1643075580000|2022-01-25 01:53:00|44391.8|44371.8|44385.2|44365.2|44391.8|44371.8|44385.2|44365.2|5
1643075590000|2022-01-25 01:53:10|44384.3|44364.3|44385.2|44365.2|44385.2|44365.2|44381.8|44361.8|6
1643075600000|2022-01-25 01:53:20|44387.7|44367.7|44381.8|44361.8|44387.7|44367.7|44381.8|44361.8|1
1643075610000|2022-01-25 01:53:30|44380.9|44360.9|44377.7|44357.7|44380.9|44360.9|44375.2|44355.2|1
1643075620000|2022-01-25 01:53:40|44380.2|44360.2|44380.2|44360.2|44380.2|44360.2|44377.7|44357.7|0
1643075630000|2022-01-25 01:53:50|44381.1|44361.1|44386.8|44366.8|44386.8|44366.8|44380.2|44360.2|4
1643075640000|2022-01-25 01:54:00|44385.2|44365.2|44398.6|44378.6|44399.3|44379.3|44385.2|44365.2|2
1643075650000|2022-01-25 01:54:10|44399.3|44379.3|44382.7|44362.7|44399.3|44379.3|44382.7|44362.7|3
1643075660000|2022-01-25 01:54:20|44383.6|44363.6|44399.3|44379.3|44400.2|44380.2|44383.6|44363.6|9
1643075670000|2022-01-25 01:54:30|44396.1|44376.1|44395.2|44375.2|44396.1|44376.1|44395.2|44375.2|0
1643075680000|2022-01-25 01:54:40|44396.1|44376.1|44396.1|44376.1|44398.6|44378.6|44396.1|44376.1|0
1643075690000|2022-01-25 01:54:50|44395.2|44375.2|44390.2|44370.2|44395.2|44375.2|44390.2|44370.2|3
1643075700000|2022-01-25 01:55:00|44387.7|44367.7|44383.4|44363.4|44387.7|44367.7|44383.4|44363.4|7
1643075710000|2022-01-25 01:55:10|44376.1|44356.1|44367.7|44347.7|44376.1|44356.1|44367.7|44347.7|2
1643075720000|2022-01-25 01:55:20|44368.6|44348.6|44366.1|44346.1|44370.2|44350.2|44366.1|44346.1|8
1643075730000|2022-01-25 01:55:30|44365.2|44345.2|44368.6|44348.6|44368.6|44348.6|44363.6|44343.6|2
1643075740000|2022-01-25 01:55:40|44367.7|44347.7|44353.6|44333.6|44367.7|44347.7|44353.6|44333.6|0
1643075750000|2022-01-25 01:55:50|44350.2|44330.2|44346.1|44326.1|44350.2|44330.2|44346.1|44326.1|9
1643075760000|2022-01-25 01:56:00|44343.6|44323.6|44340.2|44320.2|44343.6|44323.6|44335.2|44315.2|6
1643075770000|2022-01-25 01:56:10|44342.7|44322.7|44351.1|44331.1|44353.6|44333.6|44342.7|44322.7|2
1643075780000|2022-01-25 01:56:20|44352|44332|44350.2|44330.2|44355.2|44335.2|44347|44327|2
1643075790000|2022-01-25 01:56:30|44352.7|44332.7|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|1
1643075800000|2022-01-25 01:56:40|44352.7|44332.7|44350.2|44330.2|44355.2|44335.2|44350.2|44330.2|0
1643075810000|2022-01-25 01:56:50|44348.6|44328.6|44345.2|44325.2|44348.6|44328.6|44342.7|44322.7|0
1643075820000|2022-01-25 01:57:00|44346.1|44326.1|44345.2|44325.2|44350.2|44330.2|44345.2|44325.2|6
1643075830000|2022-01-25 01:57:10|44346.1|44326.1|44345.2|44325.2|44350.2|44330.2|44345.2|44325.2|3
1643075840000|2022-01-25 01:57:20|44343.6|44323.6|44350.2|44330.2|44350.2|44330.2|44343.6|44323.6|3
1643075850000|2022-01-25 01:57:30|44351.8|44331.8|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|0
1643075860000|2022-01-25 01:57:40|44351.1|44331.1|44352.7|44332.7|44355.2|44335.2|44351.1|44331.1|0
1643075870000|2022-01-25 01:57:50|44350.2|44330.2|44351.1|44331.1|44355.2|44335.2|44350.2|44330.2|2
1643075880000|2022-01-25 01:58:00|44346.1|44326.1|44347.7|44327.7|44353.6|44333.6|44346.1|44326.1|7
1643075890000|2022-01-25 01:58:10|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44346.1|44326.1|3
1643075900000|2022-01-25 01:58:20|44353.6|44333.6|44355.2|44335.2|44357.7|44337.7|44353.6|44333.6|2
1643075910000|2022-01-25 01:58:30|44357.7|44337.7|44361.1|44341.1|44361.1|44341.1|44357.7|44337.7|5
1643075920000|2022-01-25 01:58:40|44362.7|44342.7|44360.2|44340.2|44362.7|44342.7|44357.7|44337.7|3
1643075930000|2022-01-25 01:58:50|44357.7|44337.7|44357.7|44337.7|44358.6|44338.6|44357.7|44337.7|0
1643075940000|2022-01-25 01:59:00|44358.6|44338.6|44353.6|44333.6|44360.2|44340.2|44352|44332|2
1643075950000|2022-01-25 01:59:10|44355.2|44335.2|44346.1|44326.1|44355.2|44335.2|44346.1|44326.1|1
1643075960000|2022-01-25 01:59:20|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|1
1643075970000|2022-01-25 01:59:30|44352.7|44332.7|44361.1|44341.1|44362|44342|44352.7|44332.7|8
1643075980000|2022-01-25 01:59:40|44358.6|44338.6|44354.5|44334.5|44358.6|44338.6|44353.6|44333.6|0
1643075990000|2022-01-25 01:59:50|44353.6|44333.6|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|2
1643076000000|2022-01-25 02:00:00|44349.5|44329.5|44336.1|44316.1|44350.2|44330.2|44331.1|44311.1|4
1643076010000|2022-01-25 02:00:10|44338.6|44318.6|44333.6|44313.6|44338.6|44318.6|44332|44312|1
1643076020000|2022-01-25 02:00:20|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|2
1643076030000|2022-01-25 02:00:30|44331.1|44311.1|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|0
1643076040000|2022-01-25 02:00:40|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44328.6|44308.6|5
1643076050000|2022-01-25 02:00:50|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44333.6|44313.6|1
1643076060000|2022-01-25 02:01:00|44338.6|44318.6|44335.2|44315.2|44341.1|44321.1|44335.2|44315.2|3
1643076070000|2022-01-25 02:01:10|44336.1|44316.1|44337|44317|44337|44317|44336.1|44316.1|0
1643076080000|2022-01-25 02:01:20|44338.6|44318.6|44343.6|44323.6|44343.6|44323.6|44338.6|44318.6|3
1643076090000|2022-01-25 02:01:30|44344.5|44324.5|44346.1|44326.1|44348.6|44328.6|44343.6|44323.6|1
1643076100000|2022-01-25 02:01:40|44348.6|44328.6|44346.1|44326.1|44348.6|44328.6|44346.1|44326.1|1
1643076110000|2022-01-25 02:01:50|44347|44327|44346.1|44326.1|44348.6|44328.6|44344.5|44324.5|0
1643076120000|2022-01-25 02:02:00|44348.6|44328.6|44361.1|44341.1|44361.1|44341.1|44348.6|44328.6|1
1643076130000|2022-01-25 02:02:10|44360.2|44340.2|44361.1|44341.1|44364.5|44344.5|44358.6|44338.6|5
1643076140000|2022-01-25 02:02:20|44363.6|44343.6|44367.7|44347.7|44367.7|44347.7|44363.6|44343.6|2
1643076150000|2022-01-25 02:02:30|44368.6|44348.6|44368.6|44348.6|44368.6|44348.6|44363.6|44343.6|1
1643076160000|2022-01-25 02:02:40|44367.7|44347.7|44366.1|44346.1|44367.7|44347.7|44363.6|44343.6|3
1643076170000|2022-01-25 02:02:50|44365.2|44345.2|44366.1|44346.1|44366.1|44346.1|44363.6|44343.6|0
1643076180000|2022-01-25 02:03:00|44367|44347|44368.6|44348.6|44368.6|44348.6|44367|44347|1
1643076190000|2022-01-25 02:03:10|44366.1|44346.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|0
1643076200000|2022-01-25 02:03:20|44360.2|44340.2|44357.7|44337.7|44361.1|44341.1|44357|44337|2
1643076210000|2022-01-25 02:03:30|44356.1|44336.1|44351.1|44331.1|44358.6|44338.6|44351.1|44331.1|2
1643076220000|2022-01-25 02:03:40|44350.2|44330.2|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|4
1643076230000|2022-01-25 02:03:50|44345.2|44325.2|44340.2|44320.2|44348.6|44328.6|44337.7|44317.7|7
1643076240000|2022-01-25 02:04:00|44341.1|44321.1|44346.1|44326.1|44346.1|44326.1|44340.2|44320.2|1
1643076250000|2022-01-25 02:04:10|44343.6|44323.6|44348.6|44328.6|44348.6|44328.6|44343.6|44323.6|4
1643076260000|2022-01-25 02:04:20|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|0
1643076270000|2022-01-25 02:04:30|44350.2|44330.2|44350.2|44330.2|44351.1|44331.1|44348.6|44328.6|2
1643076280000|2022-01-25 02:04:40|44348.6|44328.6|44343.6|44323.6|44351.1|44331.1|44343.6|44323.6|2
1643076290000|2022-01-25 02:04:50|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|0
1643076300000|2022-01-25 02:05:00|44346.1|44326.1|44351.1|44331.1|44353.6|44333.6|44346.1|44326.1|8
1643076310000|2022-01-25 02:05:10|44353.6|44333.6|44348.6|44328.6|44353.6|44333.6|44348.6|44328.6|2
1643076320000|2022-01-25 02:05:20|44346.1|44326.1|44338.6|44318.6|44346.1|44326.1|44338.6|44318.6|1
1643076330000|2022-01-25 02:05:30|44340.2|44320.2|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|0
1643076340000|2022-01-25 02:05:40|44340.2|44320.2|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|0
1643076350000|2022-01-25 02:05:50|44339.5|44319.5|44343.6|44323.6|44343.6|44323.6|44339.5|44319.5|1
1643076360000|2022-01-25 02:06:00|44346.1|44326.1|44343.6|44323.6|44346.1|44326.1|44343.6|44323.6|1
1643076370000|2022-01-25 02:06:10|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|2
1643076380000|2022-01-25 02:06:20|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44343.6|44323.6|2
1643076390000|2022-01-25 02:06:30|44347|44327|44353.6|44333.6|44353.6|44333.6|44346.1|44326.1|1
1643076400000|2022-01-25 02:06:40|44354.5|44334.5|44361.1|44341.1|44366.1|44346.1|44354.5|44334.5|3
1643076410000|2022-01-25 02:06:50|44359.5|44339.5|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|0
1643076420000|2022-01-25 02:07:00|44362.7|44342.7|44358.6|44338.6|44362.7|44342.7|44358.6|44338.6|1
1643076430000|2022-01-25 02:07:10|44357.7|44337.7|44355.2|44335.2|44357.7|44337.7|44355.2|44335.2|0
1643076440000|2022-01-25 02:07:20|44356.1|44336.1|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|0
1643076450000|2022-01-25 02:07:30|44357.7|44337.7|44356.1|44336.1|44357.7|44337.7|44356.1|44336.1|1
1643076460000|2022-01-25 02:07:40|44353.6|44333.6|44351.1|44331.1|44353.6|44333.6|44350.2|44330.2|1
1643076470000|2022-01-25 02:07:50|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|2
1643076480000|2022-01-25 02:08:00|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|1
1643076490000|2022-01-25 02:08:10|44360.2|44340.2|44362.7|44342.7|44363.6|44343.6|44358.6|44338.6|6
1643076500000|2022-01-25 02:08:20|44361.8|44341.8|44356.1|44336.1|44361.8|44341.8|44356.1|44336.1|0
1643076510000|2022-01-25 02:08:30|44357|44337|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|0
1643076520000|2022-01-25 02:08:40|44357|44337|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|0
1643076530000|2022-01-25 02:08:50|44356.1|44336.1|44361.1|44341.1|44361.1|44341.1|44356.1|44336.1|0
1643076540000|2022-01-25 02:09:00|44362|44342|44356.1|44336.1|44363.6|44343.6|44356.1|44336.1|0
1643076550000|2022-01-25 02:09:10|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|2
1643076560000|2022-01-25 02:09:20|44359.5|44339.5|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|0
1643076570000|2022-01-25 02:09:30|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|44361.1|44341.1|0
1643076580000|2022-01-25 02:09:40|44363.6|44343.6|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|0
1643076590000|2022-01-25 02:09:50|44362.7|44342.7|44363.6|44343.6|44365.2|44345.2|44361.1|44341.1|6
1643076600000|2022-01-25 02:10:00|44366.1|44346.1|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|13
1643076610000|2022-01-25 02:10:10|44360.2|44340.2|44356.1|44336.1|44361.1|44341.1|44356.1|44336.1|2
1643076620000|2022-01-25 02:10:20|44355.2|44335.2|44351.1|44331.1|44356.1|44336.1|44351.1|44331.1|0
1643076630000|2022-01-25 02:10:30|44348.6|44328.6|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|1
1643076640000|2022-01-25 02:10:40|44347|44327|44346.1|44326.1|44348.6|44328.6|44343.6|44323.6|0
1643076660000|2022-01-25 02:11:00|44344.5|44324.5|44348.6|44328.6|44348.6|44328.6|44344.5|44324.5|2
1643076670000|2022-01-25 02:11:10|44353.6|44333.6|44361.1|44341.1|44361.1|44341.1|44353.6|44333.6|6
1643076680000|2022-01-25 02:11:20|44360.2|44340.2|44362|44342|44362|44342|44358.6|44338.6|5
1643076690000|2022-01-25 02:11:30|44358.6|44338.6|44363.6|44343.6|44365.2|44345.2|44356.1|44336.1|6
1643076700000|2022-01-25 02:11:40|44366.1|44346.1|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|2
1643076710000|2022-01-25 02:11:50|44369.5|44349.5|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|6
1643076720000|2022-01-25 02:12:00|44371.1|44351.1|44373.6|44353.6|44373.6|44353.6|44368.6|44348.6|3
1643076730000|2022-01-25 02:12:10|44376.1|44356.1|44388.6|44368.6|44388.6|44368.6|44376.1|44356.1|7
1643076740000|2022-01-25 02:12:20|44387.7|44367.7|44384.5|44364.5|44387.7|44367.7|44381.1|44361.1|3
1643076750000|2022-01-25 02:12:30|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|0
1643076760000|2022-01-25 02:12:40|44386.1|44366.1|44383.6|44363.6|44386.1|44366.1|44378.6|44358.6|3
1643076770000|2022-01-25 02:12:50|44386.1|44366.1|44388.6|44368.6|44388.6|44368.6|44385.2|44365.2|0
1643076780000|2022-01-25 02:13:00|44386.1|44366.1|44389.5|44369.5|44391.1|44371.1|44384.5|44364.5|19
1643076790000|2022-01-25 02:13:10|44388.6|44368.6|44391.1|44371.1|44393.6|44373.6|44388.6|44368.6|3
1643076800000|2022-01-25 02:13:20|44390.2|44370.2|44393.6|44373.6|44393.6|44373.6|44389.5|44369.5|1
1643076810000|2022-01-25 02:13:30|44394.5|44374.5|44398.6|44378.6|44399.5|44379.5|44394.5|44374.5|6
1643076820000|2022-01-25 02:13:40|44401.1|44381.1|44396.1|44376.1|44401.1|44381.1|44396.1|44376.1|3
1643076830000|2022-01-25 02:13:50|44391.1|44371.1|44383.6|44363.6|44393.6|44373.6|44383.6|44363.6|3
1643076840000|2022-01-25 02:14:00|44386.1|44366.1|44385.2|44365.2|44388.6|44368.6|44385.2|44365.2|0
1643076850000|2022-01-25 02:14:10|44384.5|44364.5|44386.1|44366.1|44387.7|44367.7|44383.6|44363.6|1
1643076860000|2022-01-25 02:14:20|44387|44367|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|1
1643076870000|2022-01-25 02:14:30|44387.7|44367.7|44383.6|44363.6|44388.6|44368.6|44383.6|44363.6|1
1643076880000|2022-01-25 02:14:40|44377.7|44357.7|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|5
1643076890000|2022-01-25 02:14:50|44373.6|44353.6|44371.1|44351.1|44379.5|44359.5|44371.1|44351.1|3
1643076900000|2022-01-25 02:15:00|44368.6|44348.6|44366.1|44346.1|44368.6|44348.6|44363.6|44343.6|5
1643076910000|2022-01-25 02:15:10|44368.6|44348.6|44368.6|44348.6|44372.7|44352.7|44368.6|44348.6|3
1643076920000|2022-01-25 02:15:20|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44361.1|44341.1|0
1643076930000|2022-01-25 02:15:30|44366.1|44346.1|44366.1|44346.1|44368.6|44348.6|44366.1|44346.1|3
1643076940000|2022-01-25 02:15:40|44363.6|44343.6|44368.6|44348.6|44368.6|44348.6|44363.6|44343.6|0
1643076960000|2022-01-25 02:16:00|44363.6|44343.6|44359.5|44339.5|44363.6|44343.6|44359.5|44339.5|5
1643076970000|2022-01-25 02:16:10|44358.6|44338.6|44351.8|44331.8|44358.6|44338.6|44351.8|44331.8|1
1643076980000|2022-01-25 02:16:20|44350.2|44330.2|44346.1|44326.1|44350.2|44330.2|44346.1|44326.1|1
1643076990000|2022-01-25 02:16:30|44343.6|44323.6|44338.6|44318.6|44343.6|44323.6|44338.6|44318.6|3
1643077000000|2022-01-25 02:16:40|44341.1|44321.1|44338.6|44318.6|44341.1|44321.1|44336.1|44316.1|4
1643077010000|2022-01-25 02:16:50|44339.5|44319.5|44339.5|44319.5|44342|44322|44338.6|44318.6|2
1643077020000|2022-01-25 02:17:00|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|0
1643077030000|2022-01-25 02:17:10|44338.6|44318.6|44338.6|44318.6|44342|44322|44338.6|44318.6|1
1643077040000|2022-01-25 02:17:20|44341.1|44321.1|44338.6|44318.6|44341.1|44321.1|44338.6|44318.6|0
1643077050000|2022-01-25 02:17:30|44339.5|44319.5|44339.5|44319.5|44341.1|44321.1|44336.1|44316.1|1
1643077060000|2022-01-25 02:17:40|44341.1|44321.1|44338.6|44318.6|44343.6|44323.6|44338.6|44318.6|4
1643077070000|2022-01-25 02:17:50|44336.1|44316.1|44333.6|44313.6|44338.6|44318.6|44333.6|44313.6|0
1643077080000|2022-01-25 02:18:00|44332.7|44312.7|44333.6|44313.6|44333.6|44313.6|44332.7|44312.7|3
1643077090000|2022-01-25 02:18:10|44332.7|44312.7|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|0
1643077100000|2022-01-25 02:18:20|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|44330.2|44310.2|1
1643077120000|2022-01-25 02:18:40|44332|44312|44331.1|44311.1|44333.6|44313.6|44329.5|44309.5|0
1643077130000|2022-01-25 02:18:50|44332.7|44312.7|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|1
1643077140000|2022-01-25 02:19:00|44328.6|44308.6|44331.1|44311.1|44331.1|44311.1|44328.6|44308.6|2
1643077150000|2022-01-25 02:19:10|44332.7|44312.7|44332|44312|44333.6|44313.6|44331.1|44311.1|21
1643077160000|2022-01-25 02:19:20|44333.6|44313.6|44335.2|44315.2|44336.1|44316.1|44333.6|44313.6|4
1643077170000|2022-01-25 02:19:30|44336.1|44316.1|44338.6|44318.6|44341.1|44321.1|44336.1|44316.1|1
1643077180000|2022-01-25 02:19:40|||||||||2
1643077190000|2022-01-25 02:19:50|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44341.1|44321.1|2
1643077200000|2022-01-25 02:20:00|44341.1|44321.1|44339.5|44319.5|44341.1|44321.1|44336.1|44316.1|1
1643077210000|2022-01-25 02:20:10|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1643077220000|2022-01-25 02:20:20|44336.1|44316.1|44333.6|44313.6|44336.1|44316.1|44333.6|44313.6|0
1643077230000|2022-01-25 02:20:30|44335.2|44315.2|44336.1|44316.1|44336.1|44316.1|44331.1|44311.1|1
1643077240000|2022-01-25 02:20:40|44334.5|44314.5|44333.6|44313.6|44334.5|44314.5|44331.1|44311.1|0
1643077250000|2022-01-25 02:20:50|44332.7|44312.7|44331.1|44311.1|44332.7|44312.7|44329.5|44309.5|0
1643077260000|2022-01-25 02:21:00|44329.5|44309.5|44328.6|44308.6|44329.5|44309.5|44328.6|44308.6|3
1643077270000|2022-01-25 02:21:10|44327|44307|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|3
1643077280000|2022-01-25 02:21:20|44327.7|44307.7|44326.1|44306.1|44327.7|44307.7|44326.1|44306.1|0
1643077290000|2022-01-25 02:21:30|44328.6|44308.6|44323.6|44303.6|44328.6|44308.6|44323.6|44303.6|1
1643077300000|2022-01-25 02:21:40|44325.2|44305.2|44326.1|44306.1|44328.6|44308.6|44323.6|44303.6|2
1643077310000|2022-01-25 02:21:50|44327.7|44307.7|44333.6|44313.6|44333.6|44313.6|44327.7|44307.7|5
1643077330000|2022-01-25 02:22:10|44337|44317|44338.6|44318.6|44338.6|44318.6|44337|44317|4
1643077340000|2022-01-25 02:22:20|44339.5|44319.5|44341.1|44321.1|44341.1|44321.1|44339.5|44319.5|0
1643077350000|2022-01-25 02:22:30|44338.6|44318.6|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|1
1643077360000|2022-01-25 02:22:40|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|44338.6|44318.6|0
1643077370000|2022-01-25 02:22:50|||||||||3
1643077390000|2022-01-25 02:23:10|44336.1|44316.1|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|1
1643077400000|2022-01-25 02:23:20|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|1
1643077410000|2022-01-25 02:23:30|44331.1|44311.1|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|1
1643077420000|2022-01-25 02:23:40|44329.5|44309.5|44313.6|44293.6|44331.1|44311.1|44313.6|44293.6|11
1643077430000|2022-01-25 02:23:50|44312.7|44292.7|44301.1|44281.1|44312.7|44292.7|44301.1|44281.1|14
1643077440000|2022-01-25 02:24:00|44304.5|44284.5|44308.6|44288.6|44313.6|44293.6|44304.5|44284.5|7
1643077450000|2022-01-25 02:24:10|44309.5|44289.5|44305.2|44285.2|44311.1|44291.1|44305.2|44285.2|5
1643077460000|2022-01-25 02:24:20|44307.7|44287.7|44308.6|44288.6|44308.6|44288.6|44305.2|44285.2|3
1643077470000|2022-01-25 02:24:30|44311.1|44291.1|44314.5|44294.5|44314.5|44294.5|44311.1|44291.1|0
1643077480000|2022-01-25 02:24:40|44313.6|44293.6|44313.6|44293.6|44314.5|44294.5|44313.6|44293.6|3
1643077490000|2022-01-25 02:24:50|44316.1|44296.1|44317.7|44297.7|44318.6|44298.6|44316.1|44296.1|2
1643077500000|2022-01-25 02:25:00|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|1
1643077510000|2022-01-25 02:25:10|44317|44297|44318.6|44298.6|44318.6|44298.6|44317|44297|1
1643077520000|2022-01-25 02:25:20|||||||||1
1643077530000|2022-01-25 02:25:30|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|4
1643077540000|2022-01-25 02:25:40|44322.7|44302.7|44322.7|44302.7|44325.2|44305.2|44322.7|44302.7|3
1643077550000|2022-01-25 02:25:50|44325.2|44305.2|44328.6|44308.6|44328.6|44308.6|44322.7|44302.7|1
1643077560000|2022-01-25 02:26:00|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1643077570000|2022-01-25 02:26:10|44325.2|44305.2|44321.1|44301.1|44326.1|44306.1|44321.1|44301.1|1
1643077580000|2022-01-25 02:26:20|44322|44302|44326.1|44306.1|44326.1|44306.1|44322|44302|0
1643077590000|2022-01-25 02:26:30|44328.6|44308.6|44330.2|44310.2|44331.1|44311.1|44326.1|44306.1|4
1643077600000|2022-01-25 02:26:40|44331.1|44311.1|44326.1|44306.1|44331.1|44311.1|44326.1|44306.1|4
1643077610000|2022-01-25 02:26:50|44327.7|44307.7|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|1
1643077620000|2022-01-25 02:27:00|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1643077630000|2022-01-25 02:27:10|44327|44307|44326.1|44306.1|44327|44307|44326.1|44306.1|0
1643077640000|2022-01-25 02:27:20|44323.6|44303.6|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|0
1643077650000|2022-01-25 02:27:30|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44319.5|44299.5|1
1643077660000|2022-01-25 02:27:40|44326.1|44306.1|44323.6|44303.6|44326.1|44306.1|44323.6|44303.6|1
1643077670000|2022-01-25 02:27:50|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|0
1643077680000|2022-01-25 02:28:00|44325.2|44305.2|44327|44307|44327|44307|44323.6|44303.6|0
1643077690000|2022-01-25 02:28:10|44324.5|44304.5|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|1
1643077700000|2022-01-25 02:28:20|44323.6|44303.6|44328.6|44308.6|44331.1|44311.1|44323.6|44303.6|0
1643077710000|2022-01-25 02:28:30|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|0
1643077730000|2022-01-25 02:28:50|44330.2|44310.2|44333.6|44313.6|44333.6|44313.6|44330.2|44310.2|1
1643077740000|2022-01-25 02:29:00|44332.7|44312.7|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|0
1643077750000|2022-01-25 02:29:10|44330.2|44310.2|44332.7|44312.7|44333.6|44313.6|44328.6|44308.6|3
1643077760000|2022-01-25 02:29:20|44332|44312|44327|44307|44332.7|44312.7|44327|44307|1
1643077770000|2022-01-25 02:29:30|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44324.5|44304.5|3
1643077780000|2022-01-25 02:29:40|44321.1|44301.1|44321.1|44301.1|44323.6|44303.6|44321.1|44301.1|0
1643077790000|2022-01-25 02:29:50|44323.6|44303.6|44318.6|44298.6|44323.6|44303.6|44318.6|44298.6|16
1643077800000|2022-01-25 02:30:00|44321.8|44301.8|44355.2|44335.2|44362.7|44342.7|44321.8|44301.8|20
1643077810000|2022-01-25 02:30:10|44354.3|44334.3|44352.7|44332.7|44357.7|44337.7|44352.7|44332.7|10
1643077820000|2022-01-25 02:30:20|44350.2|44330.2|44345.2|44325.2|44350.2|44330.2|44344.3|44324.3|5
1643077830000|2022-01-25 02:30:30|44346.1|44326.1|44347.7|44327.7|44351.1|44331.1|44345.2|44325.2|2
1643077840000|2022-01-25 02:30:40|44346.8|44326.8|44347.7|44327.7|44347.7|44327.7|44345.2|44325.2|1
1643077850000|2022-01-25 02:30:50|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|0
1643077860000|2022-01-25 02:31:00|44346.8|44326.8|44344.3|44324.3|44347.7|44327.7|44344.3|44324.3|4
1643077870000|2022-01-25 02:31:10|44345.2|44325.2|44347.7|44327.7|44347.7|44327.7|44345.2|44325.2|2
1643077880000|2022-01-25 02:31:20|44346.8|44326.8|44337.5|44317.5|44346.8|44326.8|44337.5|44317.5|1
1643077890000|2022-01-25 02:31:30|44334.3|44314.3|44334.3|44314.3|44337.7|44317.7|44332.7|44312.7|0
1643077900000|2022-01-25 02:31:40|44332.7|44312.7|44340.2|44320.2|44340.2|44320.2|44332.7|44312.7|3
1643077910000|2022-01-25 02:31:50|44339.3|44319.3|44335.2|44315.2|44339.3|44319.3|44335.2|44315.2|0
1643077920000|2022-01-25 02:32:00|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|0
1643077930000|2022-01-25 02:32:10|44338.6|44318.6|44351.1|44331.1|44352.7|44332.7|44338.6|44318.6|11
1643077940000|2022-01-25 02:32:20|44352.7|44332.7|44346.8|44326.8|44352.7|44332.7|44346.8|44326.8|3
1643077950000|2022-01-25 02:32:30|44347.7|44327.7|44346.8|44326.8|44347.7|44327.7|44345.9|44325.9|0
1643077960000|2022-01-25 02:32:40|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|44345.9|44325.9|0
1643077970000|2022-01-25 02:32:50|44346.8|44326.8|44345.9|44325.9|44348.4|44328.4|44345.9|44325.9|1
1643077980000|2022-01-25 02:33:00|44346.8|44326.8|44337.7|44317.7|44346.8|44326.8|44335.2|44315.2|3
1643077990000|2022-01-25 02:33:10|44334.3|44314.3|44332.7|44312.7|44334.3|44314.3|44332.7|44312.7|1
1643078000000|2022-01-25 02:33:20|44335.2|44315.2|44342.7|44322.7|44342.7|44322.7|44335.2|44315.2|0
1643078010000|2022-01-25 02:33:30|44346.1|44326.1|44341.1|44321.1|44346.1|44326.1|44341.1|44321.1|0
1643078020000|2022-01-25 02:33:40|44340.2|44320.2|44335.2|44315.2|44340.2|44320.2|44335.2|44315.2|0
1643078030000|2022-01-25 02:33:50|44334.3|44314.3|44335.2|44315.2|44335.2|44315.2|44334.3|44314.3|1
1643078040000|2022-01-25 02:34:00|44332.7|44312.7|44347|44327|44347|44327|44332.7|44312.7|2
1643078050000|2022-01-25 02:34:10|44346.1|44326.1|44350.2|44330.2|44352.7|44332.7|44346.1|44326.1|2
1643078060000|2022-01-25 02:34:20|44349.3|44329.3|44350.2|44330.2|44350.2|44330.2|44347.7|44327.7|0
1643078070000|2022-01-25 02:34:30|44347.7|44327.7|44349.3|44329.3|44349.3|44329.3|44344.3|44324.3|1
1643078080000|2022-01-25 02:34:40|44347.7|44327.7|44347.7|44327.7|44349.3|44329.3|44347.7|44327.7|2
1643078090000|2022-01-25 02:34:50|44348.6|44328.6|44347.7|44327.7|44350.2|44330.2|44345.2|44325.2|3
1643078100000|2022-01-25 02:35:00|44345.2|44325.2|44336.8|44316.8|44345.2|44325.2|44336.8|44316.8|1
1643078110000|2022-01-25 02:35:10|44335.2|44315.2|44332.7|44312.7|44335.2|44315.2|44332.7|44312.7|0
1643078120000|2022-01-25 02:35:20|44331.8|44311.8|44332.7|44312.7|44332.7|44312.7|44330.2|44310.2|0
1643078130000|2022-01-25 02:35:30|44331.8|44311.8|44331.1|44311.1|44332.7|44312.7|44330.2|44310.2|0
1643078140000|2022-01-25 02:35:40|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|44327.7|44307.7|0
1643078150000|2022-01-25 02:35:50|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|1
1643078160000|2022-01-25 02:36:00|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|44336.1|44316.1|0
1643078170000|2022-01-25 02:36:10|44337.7|44317.7|44332.7|44312.7|44340.2|44320.2|44332.7|44312.7|0
1643078180000|2022-01-25 02:36:20|44329.3|44309.3|44325.2|44305.2|44329.3|44309.3|44322.7|44302.7|2
1643078190000|2022-01-25 02:36:30|44324.3|44304.3|44322.7|44302.7|44327.7|44307.7|44322.7|44302.7|0
1643078200000|2022-01-25 02:36:40|44321.8|44301.8|44321.8|44301.8|44322.7|44302.7|44321.8|44301.8|1
1643078210000|2022-01-25 02:36:50|44322.7|44302.7|44322.7|44302.7|44325.2|44305.2|44321.8|44301.8|0
1643078220000|2022-01-25 02:37:00|44323.6|44303.6|44324.3|44304.3|44325.2|44305.2|44323.6|44303.6|3
1643078230000|2022-01-25 02:37:10|44322.7|44302.7|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|1
1643078240000|2022-01-25 02:37:20|44317.7|44297.7|44319.3|44299.3|44320.2|44300.2|44317.7|44297.7|4
1643078250000|2022-01-25 02:37:30|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|0
1643078260000|2022-01-25 02:37:40|44322.7|44302.7|44334.3|44314.3|44334.3|44314.3|44322.7|44302.7|2
1643078270000|2022-01-25 02:37:50|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|0
1643078280000|2022-01-25 02:38:00|44332.7|44312.7|44337.7|44317.7|44337.7|44317.7|44332.7|44312.7|1
1643078290000|2022-01-25 02:38:10|44339.3|44319.3|44342.7|44322.7|44342.7|44322.7|44337.7|44317.7|0
1643078310000|2022-01-25 02:38:30|44341.8|44321.8|44340.2|44320.2|44342.7|44322.7|44337.7|44317.7|5
1643078320000|2022-01-25 02:38:40|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44336.1|44316.1|0
1643078330000|2022-01-25 02:38:50|44335.2|44315.2|44340.2|44320.2|44340.2|44320.2|44335.2|44315.2|0
1643078340000|2022-01-25 02:39:00|44341.1|44321.1|44341.1|44321.1|44341.1|44321.1|44337.7|44317.7|4
1643078350000|2022-01-25 02:39:10|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|4
1643078360000|2022-01-25 02:39:20|44339.3|44319.3|44335.2|44315.2|44339.3|44319.3|44335.2|44315.2|7
1643078380000|2022-01-25 02:39:40|44337.9|44317.9|44351.8|44331.8|44351.8|44331.8|44337.9|44317.9|4
1643078390000|2022-01-25 02:39:50|44357.7|44337.7|44365.2|44345.2|44368.6|44348.6|44357.7|44337.7|11
1643078400000|2022-01-25 02:40:00|44364.3|44344.3|44357.7|44337.7|44364.3|44344.3|44357.7|44337.7|1
1643078410000|2022-01-25 02:40:10|44356.8|44336.8|44360.2|44340.2|44360.2|44340.2|44356.8|44336.8|2
1643078420000|2022-01-25 02:40:20|44362.7|44342.7|44370.2|44350.2|44370.2|44350.2|44360.2|44340.2|5
1643078430000|2022-01-25 02:40:30|44372.7|44352.7|44370.2|44350.2|44375.2|44355.2|44370.2|44350.2|5
1643078440000|2022-01-25 02:40:40|44372.7|44352.7|44370.2|44350.2|44372.7|44352.7|44370.2|44350.2|0
1643078450000|2022-01-25 02:40:50|44367.7|44347.7|44365.2|44345.2|44370.2|44350.2|44365.2|44345.2|0
1643078460000|2022-01-25 02:41:00|44362.7|44342.7|44365.2|44345.2|44365.2|44345.2|44362.7|44342.7|0
1643078470000|2022-01-25 02:41:10|44360.2|44340.2|44358.6|44338.6|44361.8|44341.8|44357.7|44337.7|5
1643078480000|2022-01-25 02:41:20|44359.3|44339.3|44362.7|44342.7|44365.2|44345.2|44357.7|44337.7|1
1643078490000|2022-01-25 02:41:30|44360.2|44340.2|44362.7|44342.7|44366.1|44346.1|44360.2|44340.2|1
1643078510000|2022-01-25 02:41:50|44361.8|44341.8|44360.2|44340.2|44361.8|44341.8|44357.7|44337.7|0
1643078520000|2022-01-25 02:42:00|44357.7|44337.7|44352.7|44332.7|44357.7|44337.7|44352.7|44332.7|2
1643078530000|2022-01-25 02:42:10|44355.2|44335.2|44350.2|44330.2|44355.2|44335.2|44350.2|44330.2|2
1643078540000|2022-01-25 02:42:20|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|1
1643078550000|2022-01-25 02:42:30|44350.2|44330.2|44348.6|44328.6|44351.1|44331.1|44348.6|44328.6|3
1643078570000|2022-01-25 02:42:50|44347.7|44327.7|44355.2|44335.2|44356.8|44336.8|44347.7|44327.7|0
1643078580000|2022-01-25 02:43:00|44360.2|44340.2|44352.7|44332.7|44360.2|44340.2|44352.7|44332.7|2
1643078590000|2022-01-25 02:43:10|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44348.6|44328.6|0
1643078600000|2022-01-25 02:43:20|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|44348.6|44328.6|1
1643078610000|2022-01-25 02:43:30|44347.7|44327.7|44348.6|44328.6|44350.2|44330.2|44346.1|44326.1|10
1643078620000|2022-01-25 02:43:40|44350.2|44330.2|44353.6|44333.6|44353.6|44333.6|44350.2|44330.2|2
1643078630000|2022-01-25 02:43:50|44351.1|44331.1|44353.6|44333.6|44353.6|44333.6|44351.1|44331.1|0
1643078640000|2022-01-25 02:44:00|44352|44332|44355.2|44335.2|44355.2|44335.2|44352|44332|1
1643078650000|2022-01-25 02:44:10|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|0
1643078660000|2022-01-25 02:44:20|44351.1|44331.1|44352.7|44332.7|44352.7|44332.7|44351.1|44331.1|0
1643078670000|2022-01-25 02:44:30|44351.8|44331.8|44345.2|44325.2|44352.7|44332.7|44342.7|44322.7|4
1643078680000|2022-01-25 02:44:40|44344.3|44324.3|44340.2|44320.2|44344.3|44324.3|44340.2|44320.2|1
1643078690000|2022-01-25 02:44:50|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|0
1643078700000|2022-01-25 02:45:00|44341.8|44321.8|44340.2|44320.2|44341.8|44321.8|44337.7|44317.7|0
1643078710000|2022-01-25 02:45:10|44339.3|44319.3|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|3
1643078720000|2022-01-25 02:45:20|44339.3|44319.3|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|1
1643078730000|2022-01-25 02:45:30|44341.1|44321.1|44344.3|44324.3|44345.2|44325.2|44340.2|44320.2|2
1643078740000|2022-01-25 02:45:40|44345.2|44325.2|44345.2|44325.2|44346.8|44326.8|44345.2|44325.2|5
1643078750000|2022-01-25 02:45:50|44344.3|44324.3|44340.2|44320.2|44344.3|44324.3|44340.2|44320.2|1
1643078760000|2022-01-25 02:46:00|44339.3|44319.3|44340.2|44320.2|44342.7|44322.7|44337.7|44317.7|0
1643078770000|2022-01-25 02:46:10|44341.1|44321.1|44350.2|44330.2|44350.2|44330.2|44341.1|44321.1|5
1643078780000|2022-01-25 02:46:20|44351.1|44331.1|44351.8|44331.8|44356.1|44336.1|44351.1|44331.1|11
1643078790000|2022-01-25 02:46:30|44352.7|44332.7|44354.3|44334.3|44355.2|44335.2|44351.8|44331.8|2
1643078800000|2022-01-25 02:46:40|44352.7|44332.7|44352.7|44332.7|44355.2|44335.2|44350.2|44330.2|0
1643078810000|2022-01-25 02:46:50|44355.2|44335.2|44350.2|44330.2|44355.2|44335.2|44350.2|44330.2|0
1643078820000|2022-01-25 02:47:00|44351.1|44331.1|44355.2|44335.2|44355.2|44335.2|44351.1|44331.1|0
1643078830000|2022-01-25 02:47:10|44352.7|44332.7|44349.3|44329.3|44352.7|44332.7|44346.8|44326.8|3
1643078840000|2022-01-25 02:47:20|44350.2|44330.2|44349.3|44329.3|44350.2|44330.2|44349.3|44329.3|0
1643078850000|2022-01-25 02:47:30|44347.7|44327.7|44349.3|44329.3|44349.3|44329.3|44347.7|44327.7|2
1643078860000|2022-01-25 02:47:40|44350.2|44330.2|44355.2|44335.2|44355.2|44335.2|44350.2|44330.2|0
1643078870000|2022-01-25 02:47:50|44356.1|44336.1|44362.7|44342.7|44365.2|44345.2|44356.1|44336.1|2
1643078880000|2022-01-25 02:48:00|44363.6|44343.6|44373.6|44353.6|44374.5|44354.5|44362.7|44342.7|3
1643078890000|2022-01-25 02:48:10|44371.1|44351.1|44370.2|44350.2|44375.2|44355.2|44369.3|44349.3|4
1643078900000|2022-01-25 02:48:20|44371.1|44351.1|44369.3|44349.3|44372.7|44352.7|44369.3|44349.3|0
1643078910000|2022-01-25 02:48:30|44367.7|44347.7|44367.7|44347.7|44367.7|44347.7|44367.7|44347.7|2
1643078920000|2022-01-25 02:48:40|44370.2|44350.2|44365.2|44345.2|44370.2|44350.2|44365.2|44345.2|4
1643078930000|2022-01-25 02:48:50|44364.3|44344.3|44365.2|44345.2|44365.2|44345.2|44364.3|44344.3|4
1643078940000|2022-01-25 02:49:00|44367.7|44347.7|44360.2|44340.2|44367.7|44347.7|44360.2|44340.2|7
1643078950000|2022-01-25 02:49:10|44358.6|44338.6|44360.2|44340.2|44360.2|44340.2|44358.6|44338.6|1
1643078960000|2022-01-25 02:49:20|44361.1|44341.1|44364.3|44344.3|44365.2|44345.2|44361.1|44341.1|0
1643078970000|2022-01-25 02:49:30|44362.7|44342.7|44367.7|44347.7|44367.7|44347.7|44362.7|44342.7|9
1643078980000|2022-01-25 02:49:40|44370.2|44350.2|44377.7|44357.7|44377.7|44357.7|44370.2|44350.2|2
1643078990000|2022-01-25 02:49:50|44380.2|44360.2|44366.8|44346.8|44380.2|44360.2|44366.8|44346.8|8
1643079000000|2022-01-25 02:50:00|44365.2|44345.2|44362.7|44342.7|44365.2|44345.2|44360.2|44340.2|2
1643079010000|2022-01-25 02:50:10|44365.2|44345.2|44364.3|44344.3|44367.7|44347.7|44362.7|44342.7|0
1643079020000|2022-01-25 02:50:20|44362.7|44342.7|44369.3|44349.3|44370.2|44350.2|44362.7|44342.7|5
1643079030000|2022-01-25 02:50:30|44368.4|44348.4|44369.3|44349.3|44369.3|44349.3|44368.4|44348.4|3
1643079060000|2022-01-25 02:51:00|44366.8|44346.8|44365.9|44345.9|44366.8|44346.8|44365.9|44345.9|0
1643079070000|2022-01-25 02:51:10|44366.8|44346.8|44362.7|44342.7|44366.8|44346.8|44361.1|44341.1|6
1643079080000|2022-01-25 02:51:20|44360.2|44340.2|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|14
1643079090000|2022-01-25 02:51:30|44362.7|44342.7|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|1
1643079100000|2022-01-25 02:51:40|44362|44342|44363.6|44343.6|44363.6|44343.6|44362|44342|0
1643079110000|2022-01-25 02:51:50|44359.5|44339.5|44353.6|44333.6|44361.1|44341.1|44353.6|44333.6|18
1643079120000|2022-01-25 02:52:00|44352.7|44332.7|44361.1|44341.1|44361.1|44341.1|44351.1|44331.1|2
1643079130000|2022-01-25 02:52:10|44362|44342|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|0
1643079140000|2022-01-25 02:52:20|44358.6|44338.6|44361.1|44341.1|44363.6|44343.6|44358.6|44338.6|1
1643079150000|2022-01-25 02:52:30|44358.6|44338.6|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|0
1643079160000|2022-01-25 02:52:40|44356.1|44336.1|44362.7|44342.7|44362.7|44342.7|44352.7|44332.7|5
1643079170000|2022-01-25 02:52:50|44361.1|44341.1|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|1
1643079180000|2022-01-25 02:53:00|44362.7|44342.7|44362.7|44342.7|44362.7|44342.7|44362.7|44342.7|0
1643079190000|2022-01-25 02:53:10|44361.1|44341.1|44358.6|44338.6|44363.6|44343.6|44358.6|44338.6|0
1643079200000|2022-01-25 02:53:20|44359.5|44339.5|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|0
1643079210000|2022-01-25 02:53:30|44359.5|44339.5|44361.1|44341.1|44363.6|44343.6|44359.5|44339.5|2
1643079220000|2022-01-25 02:53:40|44360.2|44340.2|44358.6|44338.6|44361.1|44341.1|44358.6|44338.6|0
1643079230000|2022-01-25 02:53:50|44356.1|44336.1|44353.6|44333.6|44356.1|44336.1|44353.6|44333.6|1
1643079240000|2022-01-25 02:54:00|44351.1|44331.1|44356.1|44336.1|44356.1|44336.1|44351.1|44331.1|2
1643079250000|2022-01-25 02:54:10|44358.6|44338.6|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|2
1643079270000|2022-01-25 02:54:30|||||||||1
1643079280000|2022-01-25 02:54:40|44363.6|44343.6|44366.1|44346.1|44367.7|44347.7|44363.6|44343.6|1
1643079290000|2022-01-25 02:54:50|44367|44347|44373.6|44353.6|44373.6|44353.6|44367|44347|4
1643079300000|2022-01-25 02:55:00|44371.8|44351.8|44369.5|44349.5|44373.6|44353.6|44369.5|44349.5|5
1643079310000|2022-01-25 02:55:10|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|0
1643079320000|2022-01-25 02:55:20|||||||||1
1643079330000|2022-01-25 02:55:30|44363.6|44343.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|3
1643079340000|2022-01-25 02:55:40|44360.2|44340.2|44358.6|44338.6|44360.2|44340.2|44358.6|44338.6|0
1643079360000|2022-01-25 02:56:00|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|44356.1|44336.1|1
1643079370000|2022-01-25 02:56:10|44358.6|44338.6|44364.5|44344.5|44367.7|44347.7|44358.6|44338.6|3
1643079380000|2022-01-25 02:56:20|44366.1|44346.1|44363.6|44343.6|44366.1|44346.1|44361.1|44341.1|0
1643079390000|2022-01-25 02:56:30|44361.1|44341.1|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|5
1643079400000|2022-01-25 02:56:40|44360.2|44340.2|44363.6|44343.6|44363.6|44343.6|44360.2|44340.2|1
1643079410000|2022-01-25 02:56:50|44364.5|44344.5|44363.6|44343.6|44364.5|44344.5|44363.6|44343.6|4
1643079420000|2022-01-25 02:57:00|44366.1|44346.1|44364.5|44344.5|44366.1|44346.1|44361.1|44341.1|3
1643079430000|2022-01-25 02:57:10|44366.1|44346.1|44380.2|44360.2|44381.1|44361.1|44366.1|44346.1|3
1643079440000|2022-01-25 02:57:20|44378.6|44358.6|44383.6|44363.6|44383.6|44363.6|44378.6|44358.6|1
1643079450000|2022-01-25 02:57:30|||||||||2
1643079460000|2022-01-25 02:57:40|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|2
1643079470000|2022-01-25 02:57:50|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|44383.6|44363.6|0
1643079480000|2022-01-25 02:58:00|44384.5|44364.5|44404.5|44384.5|44404.5|44384.5|44384.5|44364.5|17
1643079490000|2022-01-25 02:58:10|44403.6|44383.6|44403.6|44383.6|44406.1|44386.1|44403.6|44383.6|1
1643079500000|2022-01-25 02:58:20|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|44401.1|44381.1|2
1643079510000|2022-01-25 02:58:30|44403.6|44383.6|44406.1|44386.1|44411.1|44391.1|44403.6|44383.6|2
1643079520000|2022-01-25 02:58:40|44407|44387|44408.6|44388.6|44413.6|44393.6|44407|44387|1
1643079530000|2022-01-25 02:58:50|||||||||2
1643079540000|2022-01-25 02:59:00|44409.5|44389.5|44409.5|44389.5|44411.1|44391.1|44406.1|44386.1|4
1643079550000|2022-01-25 02:59:10|44411.1|44391.1|44418.6|44398.6|44418.6|44398.6|44411.1|44391.1|7
1643079560000|2022-01-25 02:59:20|44419.5|44399.5|44416.1|44396.1|44419.5|44399.5|44413.6|44393.6|4
1643079570000|2022-01-25 02:59:30|44415.2|44395.2|44416.1|44396.1|44418.6|44398.6|44413.6|44393.6|3
1643079580000|2022-01-25 02:59:40|44413.6|44393.6|44416.1|44396.1|44418.6|44398.6|44413.6|44393.6|5
1643079590000|2022-01-25 02:59:50|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|44418.6|44398.6|2
1643079600000|2022-01-25 03:00:00|44417.7|44397.7|44406.1|44386.1|44417.7|44397.7|44406.1|44386.1|5
1643079610000|2022-01-25 03:00:10|44405.2|44385.2|44398.6|44378.6|44406.1|44386.1|44396.1|44376.1|7
1643079620000|2022-01-25 03:00:20|44394.5|44374.5|44397.7|44377.7|44398.6|44378.6|44394.5|44374.5|3
1643079630000|2022-01-25 03:00:30|44396.1|44376.1|44399.5|44379.5|44399.5|44379.5|44394.5|44374.5|2
1643079640000|2022-01-25 03:00:40|44398.6|44378.6|44396.1|44376.1|44398.6|44378.6|44396.1|44376.1|0
1643079650000|2022-01-25 03:00:50|44394.5|44374.5|44392.7|44372.7|44398.6|44378.6|44392.7|44372.7|2
1643079660000|2022-01-25 03:01:00|44391.1|44371.1|44391.1|44371.1|44392.7|44372.7|44391.1|44371.1|0
1643079670000|2022-01-25 03:01:10|44388.6|44368.6|44388.6|44368.6|44388.6|44368.6|44386.1|44366.1|5
1643079680000|2022-01-25 03:01:20|44389.5|44369.5|44391.1|44371.1|44391.1|44371.1|44389.5|44369.5|0
1643079690000|2022-01-25 03:01:30|44393.6|44373.6|44397|44377|44397|44377|44393.6|44373.6|2
1643079700000|2022-01-25 03:01:40|44396.1|44376.1|44380.2|44360.2|44396.1|44376.1|44380.2|44360.2|3
1643079710000|2022-01-25 03:01:50|44381.1|44361.1|44386.1|44366.1|44386.1|44366.1|44381.1|44361.1|0
1643079720000|2022-01-25 03:02:00|44383.6|44363.6|44383.6|44363.6|44386.1|44366.1|44381.1|44361.1|1
1643079750000|2022-01-25 03:02:30|44381.1|44361.1|44381.1|44361.1|44383.6|44363.6|44381.1|44361.1|2
1643079760000|2022-01-25 03:02:40|44378.6|44358.6|44383.6|44363.6|44383.6|44363.6|44378.6|44358.6|1
1643079770000|2022-01-25 03:02:50|44384.5|44364.5|44383.6|44363.6|44386.1|44366.1|44383.6|44363.6|0
1643079780000|2022-01-25 03:03:00|44381.1|44361.1|44381.1|44361.1|44381.1|44361.1|44378.6|44358.6|2
1643079790000|2022-01-25 03:03:10|44384.5|44364.5|44392|44372|44392|44372|44384.5|44364.5|1
1643079800000|2022-01-25 03:03:20|44391.1|44371.1|44393.6|44373.6|44396.1|44376.1|44391.1|44371.1|2
1643079810000|2022-01-25 03:03:30|44391.1|44371.1|44388.6|44368.6|44391.1|44371.1|44387.7|44367.7|2
1643079820000|2022-01-25 03:03:40|44391.1|44371.1|44386.1|44366.1|44391.1|44371.1|44386.1|44366.1|0
1643079830000|2022-01-25 03:03:50|44383.6|44363.6|44383.6|44363.6|44386.1|44366.1|44382|44362|5
1643079840000|2022-01-25 03:04:00|44381.1|44361.1|44379.5|44359.5|44382.7|44362.7|44378.6|44358.6|1
1643079850000|2022-01-25 03:04:10|44378.6|44358.6|44363.6|44343.6|44379.5|44359.5|44363.6|44343.6|15
1643079860000|2022-01-25 03:04:20|44362|44342|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|3
1643079870000|2022-01-25 03:04:30|44362|44342|44361.1|44341.1|44364.5|44344.5|44361.1|44341.1|2
1643079880000|2022-01-25 03:04:40|44358.6|44338.6|44353.6|44333.6|44358.6|44338.6|44353.6|44333.6|8
1643079890000|2022-01-25 03:04:50|44351.1|44331.1|44357|44337|44357.7|44337.7|44351.1|44331.1|0
1643079900000|2022-01-25 03:05:00|44356.1|44336.1|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|2
1643079910000|2022-01-25 03:05:10|44357|44337|44358.6|44338.6|44358.6|44338.6|44356.1|44336.1|1
1643079920000|2022-01-25 03:05:20|44359.5|44339.5|44361.1|44341.1|44361.1|44341.1|44358.6|44338.6|1
1643079930000|2022-01-25 03:05:30|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|44366.1|44346.1|1
1643079940000|2022-01-25 03:05:40|44367|44347|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|2
1643079950000|2022-01-25 03:05:50|44369.5|44349.5|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|0
1643079960000|2022-01-25 03:06:00|44369.5|44349.5|44371.1|44351.1|44371.1|44351.1|44369.5|44349.5|0
1643079970000|2022-01-25 03:06:10|44372|44352|44373.6|44353.6|44373.6|44353.6|44372|44352|2
1643079980000|2022-01-25 03:06:20|44376.1|44356.1|44375.2|44355.2|44376.1|44356.1|44371.1|44351.1|2
1643079990000|2022-01-25 03:06:30|44376.1|44356.1|44372.7|44352.7|44377.7|44357.7|44372.7|44352.7|2
1643080000000|2022-01-25 03:06:40|44370.2|44350.2|44367.7|44347.7|44371.1|44351.1|44367.7|44347.7|5
1643080010000|2022-01-25 03:06:50|44370.2|44350.2|44361.1|44341.1|44370.2|44350.2|44361.1|44341.1|0
1643080020000|2022-01-25 03:07:00|44358.6|44338.6|44346.1|44326.1|44358.6|44338.6|44343.6|44323.6|7
1643080030000|2022-01-25 03:07:10|44343.6|44323.6|44343.6|44323.6|44348.6|44328.6|44342.7|44322.7|0
1643080040000|2022-01-25 03:07:20|44345.2|44325.2|44346.1|44326.1|44347.7|44327.7|44345.2|44325.2|1
1643080050000|2022-01-25 03:07:30|44344.5|44324.5|44332|44312|44344.5|44324.5|44332|44312|4
1643080060000|2022-01-25 03:07:40|44333.6|44313.6|44328.6|44308.6|44333.6|44313.6|44323.6|44303.6|4
1643080070000|2022-01-25 03:07:50|44326.1|44306.1|44328.6|44308.6|44331.1|44311.1|44326.1|44306.1|17
1643080080000|2022-01-25 03:08:00|44331.1|44311.1|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|0
1643080090000|2022-01-25 03:08:10|44334.5|44314.5|44328.6|44308.6|44336.1|44316.1|44328.6|44308.6|2
1643080110000|2022-01-25 03:08:30|||||||||2
1643080120000|2022-01-25 03:08:40|44326.1|44306.1|44328.6|44308.6|44328.6|44308.6|44326.1|44306.1|0
1643080130000|2022-01-25 03:08:50|44326.1|44306.1|44321.1|44301.1|44327|44307|44321.1|44301.1|7
1643080140000|2022-01-25 03:09:00|44320.2|44300.2|44318.6|44298.6|44320.2|44300.2|44316.1|44296.1|8
1643080150000|2022-01-25 03:09:10|44321.1|44301.1|44326.1|44306.1|44326.1|44306.1|44321.1|44301.1|2
1643080160000|2022-01-25 03:09:20|44323.6|44303.6|44316.1|44296.1|44323.6|44303.6|44313.6|44293.6|2
1643080170000|2022-01-25 03:09:30|44314.5|44294.5|44318.6|44298.6|44321.1|44301.1|44314.5|44294.5|2
1643080180000|2022-01-25 03:09:40|44317|44297|44318.6|44298.6|44318.6|44298.6|44316.1|44296.1|1
1643080190000|2022-01-25 03:09:50|44316.1|44296.1|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|2
1643080200000|2022-01-25 03:10:00|44315.2|44295.2|44308.6|44288.6|44315.2|44295.2|44308.6|44288.6|8
1643080210000|2022-01-25 03:10:10|44303.6|44283.6|44298.6|44278.6|44303.6|44283.6|44295.2|44275.2|12
1643080220000|2022-01-25 03:10:20|||||||||2
1643080230000|2022-01-25 03:10:30|44299.5|44279.5|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|0
1643080240000|2022-01-25 03:10:40|44300.2|44280.2|44301.1|44281.1|44303.6|44283.6|44300.2|44280.2|3
1643080250000|2022-01-25 03:10:50|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|7
1643080260000|2022-01-25 03:11:00|44296.1|44276.1|44300.2|44280.2|44301.1|44281.1|44296.1|44276.1|2
1643080270000|2022-01-25 03:11:10|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44296.1|44276.1|0
1643080280000|2022-01-25 03:11:20|44297.7|44277.7|44301.1|44281.1|44301.1|44281.1|44296.1|44276.1|1
1643080290000|2022-01-25 03:11:30|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|5
1643080300000|2022-01-25 03:11:40|44296.1|44276.1|44301.1|44281.1|44301.1|44281.1|44296.1|44276.1|1
1643080310000|2022-01-25 03:11:50|44302|44282|44301.1|44281.1|44303.6|44283.6|44301.1|44281.1|0
1643080320000|2022-01-25 03:12:00|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44301.1|44281.1|4
1643080330000|2022-01-25 03:12:10|44301.1|44281.1|44298.6|44278.6|44303.6|44283.6|44298.6|44278.6|6
1643080340000|2022-01-25 03:12:20|44297.7|44277.7|44291.1|44271.1|44297.7|44277.7|44291.1|44271.1|10
1643080350000|2022-01-25 03:12:30|||||||||2
1643080360000|2022-01-25 03:12:40|44293.6|44273.6|44301.1|44281.1|44304.5|44284.5|44293.6|44273.6|5
1643080370000|2022-01-25 03:12:50|44300.2|44280.2|44294.5|44274.5|44300.2|44280.2|44294.5|44274.5|2
1643080380000|2022-01-25 03:13:00|44297|44277|44305.2|44285.2|44306.1|44286.1|44297|44277|5
1643080390000|2022-01-25 03:13:10|44304.5|44284.5|44301.1|44281.1|44306.1|44286.1|44301.1|44281.1|1
1643080400000|2022-01-25 03:13:20|44303.6|44283.6|44313.6|44293.6|44313.6|44293.6|44303.6|44283.6|6
1643080410000|2022-01-25 03:13:30|44318.6|44298.6|44318.6|44298.6|44318.6|44298.6|44317.7|44297.7|2
1643080420000|2022-01-25 03:13:40|44316.8|44296.8|44309.5|44289.5|44316.8|44296.8|44309.5|44289.5|6
1643080430000|2022-01-25 03:13:50|44307.9|44287.9|44309.5|44289.5|44309.5|44289.5|44305.4|44285.4|2
1643080440000|2022-01-25 03:14:00|44307|44287|44308.6|44288.6|44308.6|44288.6|44303.6|44283.6|0
1643080450000|2022-01-25 03:14:10|44307.7|44287.7|44296.1|44276.1|44307.7|44287.7|44296.1|44276.1|6
1643080470000|2022-01-25 03:14:30|44295.2|44275.2|44291.1|44271.1|44295.2|44275.2|44288.6|44268.6|7
1643080480000|2022-01-25 03:14:40|44293.6|44273.6|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|1
1643080490000|2022-01-25 03:14:50|44292|44272|44302|44282|44304.5|44284.5|44292|44272|9
1643080500000|2022-01-25 03:15:00|44306.1|44286.1|44314.5|44294.5|44316.1|44296.1|44306.1|44286.1|1
1643080510000|2022-01-25 03:15:10|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|2
1643080530000|2022-01-25 03:15:30|44312.7|44292.7|44308.6|44288.6|44312.7|44292.7|44308.6|44288.6|2
1643080540000|2022-01-25 03:15:40|44311.1|44291.1|44311.1|44291.1|44313.6|44293.6|44308.6|44288.6|2
1643080550000|2022-01-25 03:15:50|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|0
1643080560000|2022-01-25 03:16:00|44316.1|44296.1|44331.1|44311.1|44331.1|44311.1|44316.1|44296.1|6
1643080570000|2022-01-25 03:16:10|44332|44312|44336.1|44316.1|44338.6|44318.6|44332|44312|0
1643080580000|2022-01-25 03:16:20|44333.6|44313.6|44333.6|44313.6|44336.1|44316.1|44331.1|44311.1|0
1643080590000|2022-01-25 03:16:30|44332.7|44312.7|44338.6|44318.6|44338.6|44318.6|44331.1|44311.1|1
1643080600000|2022-01-25 03:16:40|44341.1|44321.1|44342.7|44322.7|44343.6|44323.6|44341.1|44321.1|1
1643080610000|2022-01-25 03:16:50|44341.1|44321.1|44348.6|44328.6|44348.6|44328.6|44341.1|44321.1|6
1643080620000|2022-01-25 03:17:00|44347.7|44327.7|44348.6|44328.6|44351.1|44331.1|44343.6|44323.6|4
1643080630000|2022-01-25 03:17:10|44347.7|44327.7|44343.6|44323.6|44348.6|44328.6|44343.6|44323.6|0
1643080640000|2022-01-25 03:17:20|44342.7|44322.7|44337|44317|44342.7|44322.7|44337|44317|2
1643080650000|2022-01-25 03:17:30|44336.1|44316.1|44341.1|44321.1|44341.1|44321.1|44336.1|44316.1|3
1643080660000|2022-01-25 03:17:40|44342|44322|44341.1|44321.1|44343.6|44323.6|44341.1|44321.1|0
1643080670000|2022-01-25 03:17:50|44340.2|44320.2|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|2
1643080680000|2022-01-25 03:18:00|44346.1|44326.1|44341.1|44321.1|44346.1|44326.1|44341.1|44321.1|0
1643080690000|2022-01-25 03:18:10|44342.7|44322.7|44340.2|44320.2|44342.7|44322.7|44340.2|44320.2|1
1643080700000|2022-01-25 03:18:20|44338.6|44318.6|44343.6|44323.6|44343.6|44323.6|44338.6|44318.6|0
1643080710000|2022-01-25 03:18:30|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|44344.5|44324.5|2
1643080720000|2022-01-25 03:18:40|44343.6|44323.6|44343.6|44323.6|44348.6|44328.6|44343.6|44323.6|0
1643080730000|2022-01-25 03:18:50|44342.7|44322.7|44341.1|44321.1|44343.6|44323.6|44341.1|44321.1|1
1643080740000|2022-01-25 03:19:00|44338.6|44318.6|44333.6|44313.6|44338.6|44318.6|44332.7|44312.7|3
1643080750000|2022-01-25 03:19:10|44332.7|44312.7|44337.7|44317.7|44337.7|44317.7|44330.2|44310.2|1
1643080760000|2022-01-25 03:19:20|44340.2|44320.2|44341.1|44321.1|44341.1|44321.1|44340.2|44320.2|2
1643080770000|2022-01-25 03:19:30|44340.2|44320.2|44352.7|44332.7|44353.6|44333.6|44340.2|44320.2|10
1643080780000|2022-01-25 03:19:40|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|0
1643080790000|2022-01-25 03:19:50|44348.6|44328.6|44361.1|44341.1|44361.1|44341.1|44348.6|44328.6|2
1643080800000|2022-01-25 03:20:00|44362|44342|44366.1|44346.1|44371.1|44351.1|44362|44342|3
1643080810000|2022-01-25 03:20:10|44368.6|44348.6|44366.1|44346.1|44368.6|44348.6|44366.1|44346.1|6
1643080820000|2022-01-25 03:20:20|44363.6|44343.6|44361.1|44341.1|44363.6|44343.6|44361.1|44341.1|1
1643080830000|2022-01-25 03:20:30|44358.6|44338.6|44351.1|44331.1|44358.6|44338.6|44348.6|44328.6|5
1643080840000|2022-01-25 03:20:40|44353.6|44333.6|44356.1|44336.1|44356.1|44336.1|44353.6|44333.6|1
1643080850000|2022-01-25 03:20:50|44354.5|44334.5|44353.6|44333.6|44354.5|44334.5|44353.6|44333.6|0
1643080860000|2022-01-25 03:21:00|44351.1|44331.1|44354.5|44334.5|44356.1|44336.1|44351.1|44331.1|1
1643080870000|2022-01-25 03:21:10|44353.6|44333.6|44366.1|44346.1|44366.1|44346.1|44353.6|44333.6|6
1643080880000|2022-01-25 03:21:20|44367|44347|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|0
1643080890000|2022-01-25 03:21:30|44371.1|44351.1|44368.6|44348.6|44371.1|44351.1|44368.6|44348.6|3
1643080900000|2022-01-25 03:21:40|44371.1|44351.1|44371.1|44351.1|44373.6|44353.6|44368.6|44348.6|2
1643080910000|2022-01-25 03:21:50|44372|44352|44378.6|44358.6|44378.6|44358.6|44371.1|44351.1|3
1643080920000|2022-01-25 03:22:00|44381.1|44361.1|44376.1|44356.1|44381.1|44361.1|44376.1|44356.1|5
1643080930000|2022-01-25 03:22:10|44378.6|44358.6|44377.7|44357.7|44381.1|44361.1|44376.1|44356.1|0
1643080940000|2022-01-25 03:22:20|44376.1|44356.1|44378.6|44358.6|44382|44362|44376.1|44356.1|3
1643080950000|2022-01-25 03:22:30|44373.6|44353.6|44368.6|44348.6|44373.6|44353.6|44368.6|44348.6|7
1643080960000|2022-01-25 03:22:40|44362.7|44342.7|44363.6|44343.6|44363.6|44343.6|44358.6|44338.6|5
1643080970000|2022-01-25 03:22:50|44362.7|44342.7|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|0
1643080980000|2022-01-25 03:23:00|44364.5|44344.5|44365.2|44345.2|44367|44347|44364.5|44344.5|3
1643080990000|2022-01-25 03:23:10|44363.6|44343.6|44356.1|44336.1|44363.6|44343.6|44356.1|44336.1|2
1643081000000|2022-01-25 03:23:20|44358.6|44338.6|44358.6|44338.6|44363.6|44343.6|44358.6|44338.6|4
1643081010000|2022-01-25 03:23:30|44357.7|44337.7|44361.1|44341.1|44361.1|44341.1|44356.1|44336.1|1
1643081020000|2022-01-25 03:23:40|44358.6|44338.6|44366.1|44346.1|44366.1|44346.1|44358.6|44338.6|0
1643081030000|2022-01-25 03:23:50|44365.2|44345.2|44363.6|44343.6|44366.1|44346.1|44363.6|44343.6|1
1643081040000|2022-01-25 03:24:00|44361.1|44341.1|44371.1|44351.1|44371.1|44351.1|44361.1|44341.1|5
1643081050000|2022-01-25 03:24:10|44373.6|44353.6|44376.1|44356.1|44376.1|44356.1|44371.1|44351.1|4
1643081060000|2022-01-25 03:24:20|44375.2|44355.2|44378.6|44358.6|44378.6|44358.6|44373.6|44353.6|5
1643081070000|2022-01-25 03:24:30|44381.1|44361.1|44378.6|44358.6|44381.1|44361.1|44378.6|44358.6|2
1643081080000|2022-01-25 03:24:40|44376.1|44356.1|44376.1|44356.1|44378.6|44358.6|44376.1|44356.1|0
1643081090000|2022-01-25 03:24:50|44378.6|44358.6|44376.1|44356.1|44378.6|44358.6|44373.6|44353.6|2
1643081100000|2022-01-25 03:25:00|44373.6|44353.6|44361.1|44341.1|44373.6|44353.6|44358.6|44338.6|3
1643081110000|2022-01-25 03:25:10|44362|44342|44366.1|44346.1|44367|44347|44362|44342|1
1643081120000|2022-01-25 03:25:20|44363.6|44343.6|44364.5|44344.5|44364.5|44344.5|44363.6|44343.6|0
1643081130000|2022-01-25 03:25:30|44366.1|44346.1|44368.6|44348.6|44371.1|44351.1|44366.1|44346.1|3
1643081140000|2022-01-25 03:25:40|44371.1|44351.1|44366.1|44346.1|44371.1|44351.1|44366.1|44346.1|2
1643081150000|2022-01-25 03:25:50|44363.6|44343.6|44362|44342|44363.6|44343.6|44362|44342|1
1643081160000|2022-01-25 03:26:00|44359.5|44339.5|44362|44342|44362|44342|44359.5|44339.5|2
1643081170000|2022-01-25 03:26:10|44363.6|44343.6|44363.6|44343.6|44363.6|44343.6|44361.1|44341.1|2
1643081180000|2022-01-25 03:26:20|44365.2|44345.2|44361.1|44341.1|44366.1|44346.1|44361.1|44341.1|0
1643081190000|2022-01-25 03:26:30|44358.6|44338.6|44351.1|44331.1|44358.6|44338.6|44351.1|44331.1|2
1643081200000|2022-01-25 03:26:40|44350.2|44330.2|44343.6|44323.6|44350.2|44330.2|44343.6|44323.6|0
1643081210000|2022-01-25 03:26:50|44342.7|44322.7|44341.1|44321.1|44342.7|44322.7|44338.6|44318.6|0
1643081220000|2022-01-25 03:27:00|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|44346.1|44326.1|1
1643081230000|2022-01-25 03:27:10|44348.6|44328.6|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|1
1643081240000|2022-01-25 03:27:20|44351.1|44331.1|44346.1|44326.1|44351.1|44331.1|44346.1|44326.1|1
1643081250000|2022-01-25 03:27:30|44343.6|44323.6|44348.6|44328.6|44348.6|44328.6|44343.6|44323.6|0
1643081260000|2022-01-25 03:27:40|44351.1|44331.1|44348.6|44328.6|44351.1|44331.1|44347|44327|2
1643081270000|2022-01-25 03:27:50|44351.1|44331.1|44342|44322|44351.1|44331.1|44342|44322|1
1643081280000|2022-01-25 03:28:00|44344.5|44324.5|44346.1|44326.1|44346.1|44326.1|44343.6|44323.6|0
1643081290000|2022-01-25 03:28:10|44348.6|44328.6|44351.1|44331.1|44351.1|44331.1|44346.1|44326.1|0
1643081300000|2022-01-25 03:28:20|44350.2|44330.2|44343.6|44323.6|44350.2|44330.2|44343.6|44323.6|1
1643081310000|2022-01-25 03:28:30|44342.7|44322.7|44338.6|44318.6|44342.7|44322.7|44338.6|44318.6|1
1643081320000|2022-01-25 03:28:40|44336.1|44316.1|44338.6|44318.6|44338.6|44318.6|44333.6|44313.6|2
1643081330000|2022-01-25 03:28:50|44337.7|44317.7|44341.1|44321.1|44341.1|44321.1|44337.7|44317.7|0
1643081340000|2022-01-25 03:29:00|44338.6|44318.6|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|2
1643081360000|2022-01-25 03:29:20|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|3
1643081370000|2022-01-25 03:29:30|44342.7|44322.7|44343.6|44323.6|44346.1|44326.1|44342.7|44322.7|0
1643081380000|2022-01-25 03:29:40|44346.1|44326.1|44343.6|44323.6|44346.1|44326.1|44343.6|44323.6|0
1643081390000|2022-01-25 03:29:50|44341.1|44321.1|44343.6|44323.6|44343.6|44323.6|44338.6|44318.6|3
1643081400000|2022-01-25 03:30:00|44341.1|44321.1|44347|44327|44347|44327|44341.1|44321.1|6
1643081410000|2022-01-25 03:30:10|44345.2|44325.2|44333.6|44313.6|44345.2|44325.2|44333.6|44313.6|2
1643081420000|2022-01-25 03:30:20|44331.1|44311.1|44331.1|44311.1|44333.6|44313.6|44331.1|44311.1|1
1643081430000|2022-01-25 03:30:30|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|2
1643081440000|2022-01-25 03:30:40|44328.6|44308.6|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|5
1643081450000|2022-01-25 03:30:50|44329.5|44309.5|44331.1|44311.1|44331.1|44311.1|44328.6|44308.6|3
1643081460000|2022-01-25 03:31:00|44328.6|44308.6|44328.6|44308.6|44331.1|44311.1|44328.6|44308.6|0
1643081470000|2022-01-25 03:31:10|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|44328.6|44308.6|2
1643081480000|2022-01-25 03:31:20|44330.2|44310.2|44331.1|44311.1|44333.6|44313.6|44328.6|44308.6|2
1643081490000|2022-01-25 03:31:30|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44332.7|44312.7|0
1643081500000|2022-01-25 03:31:40|44331.1|44311.1|44331.1|44311.1|44331.1|44311.1|44328.6|44308.6|2
1643081520000|2022-01-25 03:32:00|44332|44312|44333.6|44313.6|44334.5|44314.5|44332|44312|2
1643081530000|2022-01-25 03:32:10|44331.1|44311.1|44323.6|44303.6|44331.1|44311.1|44323.6|44303.6|5
1643081540000|2022-01-25 03:32:20|44318.6|44298.6|44318.6|44298.6|44321.1|44301.1|44318.6|44298.6|1
1643081550000|2022-01-25 03:32:30|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|2
1643081560000|2022-01-25 03:32:40|44316.8|44296.8|44315.2|44295.2|44316.8|44296.8|44315.2|44295.2|0
1643081570000|2022-01-25 03:32:50|44317.7|44297.7|44316.1|44296.1|44318.6|44298.6|44316.1|44296.1|3
1643081580000|2022-01-25 03:33:00|44317|44297|44313.6|44293.6|44318.6|44298.6|44313.6|44293.6|1
1643081590000|2022-01-25 03:33:10|44312|44292|44308.6|44288.6|44312|44292|44307.7|44287.7|5
1643081600000|2022-01-25 03:33:20|44313.6|44293.6|44315.2|44295.2|44316.1|44296.1|44313.6|44293.6|1
1643081610000|2022-01-25 03:33:30|44313.6|44293.6|44316.1|44296.1|44316.1|44296.1|44313.6|44293.6|0
1643081620000|2022-01-25 03:33:40|44318.6|44298.6|44319.5|44299.5|44319.5|44299.5|44318.6|44298.6|6
1643081630000|2022-01-25 03:33:50|44316.1|44296.1|44311.1|44291.1|44316.1|44296.1|44311.1|44291.1|1
1643081640000|2022-01-25 03:34:00|||||||||1
1643081650000|2022-01-25 03:34:10|44312|44292|44313.6|44293.6|44313.6|44293.6|44312|44292|2
1643081660000|2022-01-25 03:34:20|||||||||1
1643081670000|2022-01-25 03:34:30|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|0
1643081680000|2022-01-25 03:34:40|44315.2|44295.2|44313.6|44293.6|44315.2|44295.2|44313.6|44293.6|0
1643081690000|2022-01-25 03:34:50|44312.7|44292.7|44303.6|44283.6|44314.5|44294.5|44303.6|44283.6|4
1643081700000|2022-01-25 03:35:00|44302.7|44282.7|44297.7|44277.7|44302.7|44282.7|44297.7|44277.7|8
1643081710000|2022-01-25 03:35:10|44296.8|44276.8|44298.6|44278.6|44298.6|44278.6|44296.8|44276.8|4
1643081720000|2022-01-25 03:35:20|44297.7|44277.7|44296.1|44276.1|44297.7|44277.7|44296.1|44276.1|3
1643081730000|2022-01-25 03:35:30|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|1
1643081740000|2022-01-25 03:35:40|44302.7|44282.7|44307.7|44287.7|44307.7|44287.7|44302.7|44282.7|2
1643081750000|2022-01-25 03:35:50|44311.1|44291.1|44311.1|44291.1|44311.1|44291.1|44310.2|44290.2|3
1643081760000|2022-01-25 03:36:00|44310.2|44290.2|44310.2|44290.2|44311.1|44291.1|44307.7|44287.7|2
1643081770000|2022-01-25 03:36:10|44312.7|44292.7|44310.2|44290.2|44312.7|44292.7|44310.2|44290.2|0
1643081790000|2022-01-25 03:36:30|44311.1|44291.1|44325.2|44305.2|44325.2|44305.2|44311.1|44291.1|2
1643081800000|2022-01-25 03:36:40|44321.1|44301.1|44317|44297|44321.1|44301.1|44317|44297|2
1643081820000|2022-01-25 03:37:00|44314.5|44294.5|44313.6|44293.6|44314.5|44294.5|44311.1|44291.1|3
1643081830000|2022-01-25 03:37:10|44312.7|44292.7|44315.2|44295.2|44315.2|44295.2|44311.1|44291.1|0
1643081840000|2022-01-25 03:37:20|||||||||1
1643081850000|2022-01-25 03:37:30|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|1
1643081870000|2022-01-25 03:37:50|44320.2|44300.2|44327.7|44307.7|44327.7|44307.7|44320.2|44300.2|3
1643081880000|2022-01-25 03:38:00|44326.8|44306.8|44325.2|44305.2|44326.8|44306.8|44325.2|44305.2|0
1643081890000|2022-01-25 03:38:10|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|0
1643081900000|2022-01-25 03:38:20|44321.8|44301.8|44322.7|44302.7|44322.7|44302.7|44321.1|44301.1|1
1643081910000|2022-01-25 03:38:30|44321.8|44301.8|44320.2|44300.2|44321.8|44301.8|44320.2|44300.2|1
1643081920000|2022-01-25 03:38:40|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|2
1643081930000|2022-01-25 03:38:50|44316.8|44296.8|44312.7|44292.7|44317.7|44297.7|44312.7|44292.7|2
1643081940000|2022-01-25 03:39:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44312.7|44292.7|0
1643081950000|2022-01-25 03:39:10|44314.3|44294.3|44312.7|44292.7|44315.2|44295.2|44312.7|44292.7|2
1643081960000|2022-01-25 03:39:20|44313.6|44293.6|44315.2|44295.2|44315.2|44295.2|44313.6|44293.6|1
1643081970000|2022-01-25 03:39:30|44317.7|44297.7|44321.1|44301.1|44321.1|44301.1|44317.7|44297.7|0
1643081980000|2022-01-25 03:39:40|44322.7|44302.7|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|0
1643081990000|2022-01-25 03:39:50|44321.1|44301.1|44322.7|44302.7|44325.2|44305.2|44321.1|44301.1|0
1643082000000|2022-01-25 03:40:00|44323.6|44303.6|44330.2|44310.2|44330.2|44310.2|44323.6|44303.6|2
1643082010000|2022-01-25 03:40:10|44331.1|44311.1|44332.7|44312.7|44332.7|44312.7|44331.1|44311.1|1
1643082020000|2022-01-25 03:40:20|44330.2|44310.2|44329.3|44309.3|44330.2|44310.2|44329.3|44309.3|1
1643082030000|2022-01-25 03:40:30|44330.2|44310.2|44332.7|44312.7|44335.2|44315.2|44330.2|44310.2|0
1643082040000|2022-01-25 03:40:40|44331.8|44311.8|44332.7|44312.7|44332.7|44312.7|44330.2|44310.2|0
1643082050000|2022-01-25 03:40:50|44331.1|44311.1|44330.2|44310.2|44331.8|44311.8|44330.2|44310.2|0
1643082060000|2022-01-25 03:41:00|44332.7|44312.7|44331.1|44311.1|44332.7|44312.7|44330.2|44310.2|1
1643082070000|2022-01-25 03:41:10|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|1
1643082090000|2022-01-25 03:41:30|||||||||1
1643082100000|2022-01-25 03:41:40|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|1
1643082110000|2022-01-25 03:41:50|44336.8|44316.8|44337.7|44317.7|44337.7|44317.7|44336.8|44316.8|0
1643082130000|2022-01-25 03:42:10|44335.2|44315.2|44335.2|44315.2|44337.7|44317.7|44335.2|44315.2|0
1643082170000|2022-01-25 03:42:50|44336.8|44316.8|44347.7|44327.7|44347.7|44327.7|44336.8|44316.8|6
1643082180000|2022-01-25 03:43:00|44345.2|44325.2|44350.2|44330.2|44350.2|44330.2|44345.2|44325.2|1
1643082190000|2022-01-25 03:43:10|44345.2|44325.2|44347.7|44327.7|44347.7|44327.7|44345.2|44325.2|1
1643082200000|2022-01-25 03:43:20|44348.6|44328.6|44342.7|44322.7|44348.6|44328.6|44342.7|44322.7|1
1643082210000|2022-01-25 03:43:30|44340.2|44320.2|44355.2|44335.2|44355.2|44335.2|44340.2|44320.2|1
1643082220000|2022-01-25 03:43:40|44356.1|44336.1|44362.7|44342.7|44365.2|44345.2|44356.1|44336.1|3
1643082230000|2022-01-25 03:43:50|44361.8|44341.8|44360.2|44340.2|44361.8|44341.8|44357.7|44337.7|2
1643082240000|2022-01-25 03:44:00|44359.3|44339.3|44357.7|44337.7|44360.2|44340.2|44357.7|44337.7|1
1643082250000|2022-01-25 03:44:10|44360.2|44340.2|44360.2|44340.2|44360.2|44340.2|44357.7|44337.7|1
1643082260000|2022-01-25 03:44:20|44357.7|44337.7|44355.2|44335.2|44357.7|44337.7|44355.2|44335.2|0
1643082270000|2022-01-25 03:44:30|44349.3|44329.3|44349.3|44329.3|44350.2|44330.2|44346.8|44326.8|2
1643082280000|2022-01-25 03:44:40|44346.8|44326.8|44346.1|44326.1|44350.2|44330.2|44345.9|44325.9|1
1643082290000|2022-01-25 03:44:50|44345.2|44325.2|44346.1|44326.1|44346.1|44326.1|44345.2|44325.2|1
1643082300000|2022-01-25 03:45:00|44349.3|44329.3|44345.2|44325.2|44349.3|44329.3|44345.2|44325.2|7
1643082310000|2022-01-25 03:45:10|44344.3|44324.3|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|1
1643082320000|2022-01-25 03:45:20|44345.2|44325.2|44347.7|44327.7|44347.7|44327.7|44345.2|44325.2|1
1643082330000|2022-01-25 03:45:30|44348.6|44328.6|44348.6|44328.6|44350.2|44330.2|44347.7|44327.7|0
1643082340000|2022-01-25 03:45:40|44350.2|44330.2|44345.2|44325.2|44350.2|44330.2|44345.2|44325.2|1
1643082350000|2022-01-25 03:45:50|44344.3|44324.3|44345.2|44325.2|44345.2|44325.2|44344.3|44324.3|1
1643082360000|2022-01-25 03:46:00|44344.3|44324.3|44341.8|44321.8|44344.3|44324.3|44341.8|44321.8|1
1643082380000|2022-01-25 03:46:20|44339.3|44319.3|44347.7|44327.7|44347.7|44327.7|44337.7|44317.7|0
1643082390000|2022-01-25 03:46:30|44342.7|44322.7|44345.2|44325.2|44345.2|44325.2|44342.7|44322.7|0
1643082400000|2022-01-25 03:46:40|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|44342.7|44322.7|2
1643082410000|2022-01-25 03:46:50|44341.8|44321.8|44330.2|44310.2|44341.8|44321.8|44330.2|44310.2|2
1643082420000|2022-01-25 03:47:00|44331.1|44311.1|44329.3|44309.3|44332.7|44312.7|44329.3|44309.3|2
1643082430000|2022-01-25 03:47:10|44330.2|44310.2|44329.3|44309.3|44330.2|44310.2|44329.3|44309.3|0
1643082450000|2022-01-25 03:47:30|44325.2|44305.2|44320.2|44300.2|44325.2|44305.2|44320.2|44300.2|2
1643082460000|2022-01-25 03:47:40|44319.3|44299.3|44319.3|44299.3|44320.2|44300.2|44319.3|44299.3|3
1643082470000|2022-01-25 03:47:50|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|0
1643082480000|2022-01-25 03:48:00|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|1
1643082490000|2022-01-25 03:48:10|44321.1|44301.1|44319.3|44299.3|44325.2|44305.2|44319.3|44299.3|2
1643082500000|2022-01-25 03:48:20|44317.7|44297.7|44322.7|44302.7|44325.2|44305.2|44317.7|44297.7|1
1643082520000|2022-01-25 03:48:40|44325.2|44305.2|44327.7|44307.7|44327.7|44307.7|44325.2|44305.2|2
1643082540000|2022-01-25 03:49:00|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44320.2|44300.2|0
1643082550000|2022-01-25 03:49:10|44317.7|44297.7|44317.7|44297.7|44320.2|44300.2|44317.7|44297.7|1
1643082570000|2022-01-25 03:49:30|44315.2|44295.2|44312.7|44292.7|44315.2|44295.2|44312.7|44292.7|3
1643082580000|2022-01-25 03:49:40|44311.8|44291.8|44312.7|44292.7|44313.6|44293.6|44310.2|44290.2|0
1643082590000|2022-01-25 03:49:50|44313.6|44293.6|44312.7|44292.7|44313.6|44293.6|44312.7|44292.7|1
1643082600000|2022-01-25 03:50:00|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|44313.6|44293.6|0
1643082610000|2022-01-25 03:50:10|44312.7|44292.7|44312.7|44292.7|44313.6|44293.6|44312.7|44292.7|1
1643082640000|2022-01-25 03:50:40|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|4
1643082650000|2022-01-25 03:50:50|44309.3|44289.3|44309.3|44289.3|44310.2|44290.2|44307.7|44287.7|2
1643082670000|2022-01-25 03:51:10|44308.4|44288.4|44303.6|44283.6|44308.4|44288.4|44301.1|44281.1|2
1643082680000|2022-01-25 03:51:20|44305.2|44285.2|44307.7|44287.7|44307.7|44287.7|44305.2|44285.2|0
1643082690000|2022-01-25 03:51:30|44310.2|44290.2|44309.3|44289.3|44310.2|44290.2|44309.3|44289.3|0
1643082700000|2022-01-25 03:51:40|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|0
1643082710000|2022-01-25 03:51:50|44308.6|44288.6|44310.2|44290.2|44310.2|44290.2|44308.6|44288.6|0
1643082720000|2022-01-25 03:52:00|44311.1|44291.1|44312|44292|44313.6|44293.6|44311.1|44291.1|0
1643082730000|2022-01-25 03:52:10|44311.1|44291.1|44310.2|44290.2|44313.6|44293.6|44310.2|44290.2|0
1643082740000|2022-01-25 03:52:20|44312.7|44292.7|44310.2|44290.2|44315.2|44295.2|44310.2|44290.2|2
1643082750000|2022-01-25 03:52:30|44313.6|44293.6|44314.3|44294.3|44314.3|44294.3|44311.1|44291.1|0
1643082760000|2022-01-25 03:52:40|44312.7|44292.7|44312.7|44292.7|44315.2|44295.2|44312.7|44292.7|0
1643082770000|2022-01-25 03:52:50|44315.2|44295.2|44306.8|44286.8|44315.2|44295.2|44306.8|44286.8|4
1643082790000|2022-01-25 03:53:10|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|1
1643082800000|2022-01-25 03:53:20|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1643082820000|2022-01-25 03:53:40|44308.4|44288.4|44309.3|44289.3|44309.3|44289.3|44308.4|44288.4|2
1643082830000|2022-01-25 03:53:50|44306.8|44286.8|44310.2|44290.2|44310.2|44290.2|44306.8|44286.8|0
1643082840000|2022-01-25 03:54:00|44313.6|44293.6|44315.2|44295.2|44316.1|44296.1|44313.6|44293.6|2
1643082860000|2022-01-25 03:54:20|44317.7|44297.7|44320.2|44300.2|44320.2|44300.2|44315.2|44295.2|0
1643082870000|2022-01-25 03:54:30|44319.3|44299.3|44317.7|44297.7|44319.3|44299.3|44317.7|44297.7|0
1643082880000|2022-01-25 03:54:40|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1643082910000|2022-01-25 03:55:10|||||||||1
1643082920000|2022-01-25 03:55:20|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|1
1643082930000|2022-01-25 03:55:30|44316.8|44296.8|44317.7|44297.7|44317.7|44297.7|44315.2|44295.2|0
1643082940000|2022-01-25 03:55:40|44316.8|44296.8|44318.6|44298.6|44318.6|44298.6|44315.2|44295.2|0
1643082950000|2022-01-25 03:55:50|44319.3|44299.3|44320.2|44300.2|44320.2|44300.2|44317.7|44297.7|0
1643082960000|2022-01-25 03:56:00|44317.7|44297.7|44320.2|44300.2|44320.2|44300.2|44317.7|44297.7|1
1643082970000|2022-01-25 03:56:10|44321.1|44301.1|44320.2|44300.2|44321.1|44301.1|44320.2|44300.2|0
1643082980000|2022-01-25 03:56:20|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|1
1643082990000|2022-01-25 03:56:30|44322.7|44302.7|44325.2|44305.2|44325.2|44305.2|44322.7|44302.7|0
1643083000000|2022-01-25 03:56:40|44320.2|44300.2|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|1
1643083010000|2022-01-25 03:56:50|44322.7|44302.7|44330.2|44310.2|44331.1|44311.1|44322.7|44302.7|8
1643083020000|2022-01-25 03:57:00|44328.6|44308.6|44332|44312|44332|44312|44328.6|44308.6|0
1643083030000|2022-01-25 03:57:10|44335.2|44315.2|44335.2|44315.2|44339.3|44319.3|44335.2|44315.2|5
1643083070000|2022-01-25 03:57:50|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44339.3|44319.3|2
1643083080000|2022-01-25 03:58:00|44339.3|44319.3|44340.2|44320.2|44340.2|44320.2|44337.7|44317.7|1
1643083090000|2022-01-25 03:58:10|44342.7|44322.7|44347.7|44327.7|44347.7|44327.7|44342.7|44322.7|6
1643083100000|2022-01-25 03:58:20|||||||||3
1643083110000|2022-01-25 03:58:30|44350.2|44330.2|44351.1|44331.1|44351.1|44331.1|44350.2|44330.2|12
1643083120000|2022-01-25 03:58:40|44352.7|44332.7|44355.2|44335.2|44355.2|44335.2|44352.7|44332.7|0
1643083130000|2022-01-25 03:58:50|44356.1|44336.1|44356.1|44336.1|44358.6|44338.6|44355.2|44335.2|1
1643083140000|2022-01-25 03:59:00|44358.6|44338.6|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1643083150000|2022-01-25 03:59:10|44357|44337|44356.1|44336.1|44358.6|44338.6|44356.1|44336.1|0
1643083160000|2022-01-25 03:59:20|44355.2|44335.2|44347.7|44327.7|44355.2|44335.2|44347.7|44327.7|5
1643083180000|2022-01-25 03:59:40|44348.6|44328.6|44352.7|44332.7|44352.7|44332.7|44348.6|44328.6|1
1643083190000|2022-01-25 03:59:50|44350.2|44330.2|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|0
1643083200000|2022-01-25 04:00:00|44355.2|44335.2|44352.7|44332.7|44355.2|44335.2|44352.7|44332.7|1
1643083210000|2022-01-25 04:00:10|44355.2|44335.2|44352.7|44332.7|44355.2|44335.2|44352.7|44332.7|0
1643083220000|2022-01-25 04:00:20|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|44350.2|44330.2|0
1643083230000|2022-01-25 04:00:30|||||||||1
1643083250000|2022-01-25 04:00:50|44344.3|44324.3|44344.3|44324.3|44344.3|44324.3|44344.3|44324.3|1
1643083260000|2022-01-25 04:01:00|44343.4|44323.4|44337.7|44317.7|44343.4|44323.4|44337.7|44317.7|2
1643083270000|2022-01-25 04:01:10|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|0
1643083280000|2022-01-25 04:01:20|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|0
1643083290000|2022-01-25 04:01:30|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|2
1643083300000|2022-01-25 04:01:40|44322.7|44302.7|44326.8|44306.8|44326.8|44306.8|44322.7|44302.7|1
1643083310000|2022-01-25 04:01:50|44330.2|44310.2|44325.2|44305.2|44332.7|44312.7|44325.2|44305.2|5
1643083320000|2022-01-25 04:02:00|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|2
1643083330000|2022-01-25 04:02:10|44322.7|44302.7|44325.2|44305.2|44325.2|44305.2|44320.2|44300.2|2
1643083340000|2022-01-25 04:02:20|44324.3|44304.3|44325.2|44305.2|44325.2|44305.2|44322.7|44302.7|0
1643083350000|2022-01-25 04:02:30|44321.8|44301.8|44320.2|44300.2|44321.8|44301.8|44320.2|44300.2|0
1643083360000|2022-01-25 04:02:40|44319.3|44299.3|44320.2|44300.2|44320.2|44300.2|44317.7|44297.7|1
1643083370000|2022-01-25 04:02:50|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|44317.7|44297.7|0
1643083380000|2022-01-25 04:03:00|44320.2|44300.2|44317.7|44297.7|44320.2|44300.2|44317.7|44297.7|0
1643083390000|2022-01-25 04:03:10|44315.2|44295.2|44320.2|44300.2|44320.2|44300.2|44315.2|44295.2|1
1643083400000|2022-01-25 04:03:20|44321.1|44301.1|44322.7|44302.7|44322.7|44302.7|44320.2|44300.2|1
1643083410000|2022-01-25 04:03:30|44325.2|44305.2|44326.8|44306.8|44327.7|44307.7|44325.2|44305.2|0
1643083420000|2022-01-25 04:03:40|44327.7|44307.7|44326.8|44306.8|44327.7|44307.7|44326.8|44306.8|0
1643083430000|2022-01-25 04:03:50|44327.7|44307.7|44326.8|44306.8|44327.7|44307.7|44326.8|44306.8|0
1643083440000|2022-01-25 04:04:00|44329.3|44309.3|44330.2|44310.2|44330.2|44310.2|44329.3|44309.3|0
1643083450000|2022-01-25 04:04:10|44329.3|44309.3|44317.7|44297.7|44329.3|44309.3|44317.7|44297.7|2
1643083460000|2022-01-25 04:04:20|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44312.7|44292.7|2
1643083470000|2022-01-25 04:04:30|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|0
1643083480000|2022-01-25 04:04:40|44313.4|44293.4|44311.8|44291.8|44314.3|44294.3|44311.8|44291.8|0
1643083490000|2022-01-25 04:04:50|44312.7|44292.7|44311.8|44291.8|44314.3|44294.3|44311.8|44291.8|0
1643083530000|2022-01-25 04:05:30|44310.2|44290.2|44307.7|44287.7|44310.2|44290.2|44307.7|44287.7|1
1643083550000|2022-01-25 04:05:50|44308.6|44288.6|44310.2|44290.2|44310.2|44290.2|44308.6|44288.6|0
1643083560000|2022-01-25 04:06:00|44307.7|44287.7|44310.2|44290.2|44310.2|44290.2|44307.7|44287.7|0
1643083580000|2022-01-25 04:06:20|44317.7|44297.7|44317.7|44297.7|44322.7|44302.7|44317.7|44297.7|4
1643083610000|2022-01-25 04:06:50|44315.2|44295.2|44312.7|44292.7|44315.2|44295.2|44312.7|44292.7|0
1643083620000|2022-01-25 04:07:00|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|44310.2|44290.2|1
1643083630000|2022-01-25 04:07:10|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|1
1643083660000|2022-01-25 04:07:40|44305.2|44285.2|44302.7|44282.7|44305.2|44285.2|44302.7|44282.7|8
1643083680000|2022-01-25 04:08:00|44301.8|44281.8|44300.2|44280.2|44301.8|44281.8|44300.2|44280.2|2
1643083690000|2022-01-25 04:08:10|44301.1|44281.1|44302.7|44282.7|44302.7|44282.7|44301.1|44281.1|0
1643083700000|2022-01-25 04:08:20|44305.2|44285.2|44320.2|44300.2|44320.2|44300.2|44305.2|44285.2|5
1643083710000|2022-01-25 04:08:30|44322.7|44302.7|44327.7|44307.7|44327.7|44307.7|44322.7|44302.7|1
1643083720000|2022-01-25 04:08:40|44325.2|44305.2|44332.7|44312.7|44340.2|44320.2|44322.7|44302.7|6
1643083730000|2022-01-25 04:08:50|44334.3|44314.3|44342.7|44322.7|44342.7|44322.7|44332.7|44312.7|6
1643083750000|2022-01-25 04:09:10|44341.8|44321.8|44340.2|44320.2|44341.8|44321.8|44340.2|44320.2|2
1643083760000|2022-01-25 04:09:20|44341.8|44321.8|44345.2|44325.2|44345.2|44325.2|44341.8|44321.8|2
1643083770000|2022-01-25 04:09:30|44350.2|44330.2|44350.2|44330.2|44355.2|44335.2|44347.7|44327.7|1
1643083780000|2022-01-25 04:09:40|44349.3|44329.3|44345.2|44325.2|44349.3|44329.3|44345.2|44325.2|0
1643083790000|2022-01-25 04:09:50|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|2
1643083820000|2022-01-25 04:10:20|||||||||2
1643083830000|2022-01-25 04:10:30|44350.2|44330.2|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|1
1643083840000|2022-01-25 04:10:40|44351.8|44331.8|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|0
1643083850000|2022-01-25 04:10:50|44351.1|44331.1|44355.2|44335.2|44357.7|44337.7|44351.1|44331.1|10
1643083880000|2022-01-25 04:11:20|44354.3|44334.3|44353.6|44333.6|44354.3|44334.3|44352.7|44332.7|0
1643083890000|2022-01-25 04:11:30|44355.2|44335.2|44353.6|44333.6|44355.2|44335.2|44352.7|44332.7|0
1643083900000|2022-01-25 04:11:40|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|44355.2|44335.2|0
1643083910000|2022-01-25 04:11:50|44354.3|44334.3|44352.7|44332.7|44354.3|44334.3|44352.7|44332.7|0
1643083920000|2022-01-25 04:12:00|44355.2|44335.2|44347.7|44327.7|44355.2|44335.2|44347.7|44327.7|5
1643083930000|2022-01-25 04:12:10|44342.7|44322.7|44341.8|44321.8|44344.3|44324.3|44341.8|44321.8|3
1643083940000|2022-01-25 04:12:20|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|0
1643083950000|2022-01-25 04:12:30|44343.4|44323.4|44345.2|44325.2|44345.2|44325.2|44343.4|44323.4|2
1643083960000|2022-01-25 04:12:40|44344.3|44324.3|44344.3|44324.3|44345.2|44325.2|44344.3|44324.3|0
1643083970000|2022-01-25 04:12:50|44340.2|44320.2|44340.2|44320.2|44340.2|44320.2|44339.3|44319.3|0
1643083980000|2022-01-25 04:13:00|44337.7|44317.7|44337.7|44317.7|44340.2|44320.2|44337.7|44317.7|1
1643083990000|2022-01-25 04:13:10|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|44335.2|44315.2|0
1643084000000|2022-01-25 04:13:20|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|0
1643084010000|2022-01-25 04:13:30|44330.9|44310.9|44327.7|44307.7|44332.7|44312.7|44327.7|44307.7|0
1643084030000|2022-01-25 04:13:50|44325.2|44305.2|44326.1|44306.1|44327.7|44307.7|44325.2|44305.2|0
1643084040000|2022-01-25 04:14:00|44327.7|44307.7|44327.7|44307.7|44330.2|44310.2|44327.7|44307.7|0
1643084070000|2022-01-25 04:14:30|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|2
1643084090000|2022-01-25 04:14:50|44322.7|44302.7|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|0
1643084100000|2022-01-25 04:15:00|||||||||1
1643084110000|2022-01-25 04:15:10|44319.3|44299.3|44322.7|44302.7|44322.7|44302.7|44317.7|44297.7|5
1643084120000|2022-01-25 04:15:20|44323.6|44303.6|44330.2|44310.2|44330.2|44310.2|44323.6|44303.6|1
1643084140000|2022-01-25 04:15:40|||||||||1
1643084150000|2022-01-25 04:15:50|44333.6|44313.6|44342.7|44322.7|44342.7|44322.7|44333.6|44313.6|2
1643084160000|2022-01-25 04:16:00|44347.7|44327.7|44350.2|44330.2|44352.7|44332.7|44347.7|44327.7|0
1643084180000|2022-01-25 04:16:20|44352.7|44332.7|44350.2|44330.2|44352.7|44332.7|44350.2|44330.2|0
1643084190000|2022-01-25 04:16:30|44352.7|44332.7|44351.8|44331.8|44352.7|44332.7|44351.8|44331.8|0
1643084200000|2022-01-25 04:16:40|44350.2|44330.2|44350.2|44330.2|44352.7|44332.7|44350.2|44330.2|0
1643084210000|2022-01-25 04:16:50|||||||||2
1643084220000|2022-01-25 04:17:00|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|44352.7|44332.7|1
1643084230000|2022-01-25 04:17:10|44351.8|44331.8|44352.7|44332.7|44352.7|44332.7|44350.2|44330.2|1
1643084240000|2022-01-25 04:17:20|44355.2|44335.2|44352.7|44332.7|44355.2|44335.2|44352.7|44332.7|2
1643084260000|2022-01-25 04:17:40|44350.2|44330.2|44346.8|44326.8|44350.2|44330.2|44346.8|44326.8|1
1643084290000|2022-01-25 04:18:10|44344.3|44324.3|44339.3|44319.3|44344.3|44324.3|44339.3|44319.3|2
1643084300000|2022-01-25 04:18:20|44336.8|44316.8|44336.8|44316.8|44338.4|44318.4|44336.8|44316.8|0
1643084310000|2022-01-25 04:18:30|||||||||2
1643084320000|2022-01-25 04:18:40|44335.2|44315.2|44335.2|44315.2|44337.7|44317.7|44335.2|44315.2|1
1643084330000|2022-01-25 04:18:50|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|44337.7|44317.7|0
1643084350000|2022-01-25 04:19:10|44336.8|44316.8|44335.2|44315.2|44336.8|44316.8|44335.2|44315.2|0
1643084360000|2022-01-25 04:19:20|44336.1|44316.1|44337.7|44317.7|44337.7|44317.7|44336.1|44316.1|0
1643084380000|2022-01-25 04:19:40|44336.8|44316.8|44335.2|44315.2|44336.8|44316.8|44335.2|44315.2|0
1643084410000|2022-01-25 04:20:10|||||||||1
1643084430000|2022-01-25 04:20:30|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|44330.2|44310.2|2
1643084440000|2022-01-25 04:20:40|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|2
1643084450000|2022-01-25 04:20:50|44325.2|44305.2|44322.7|44302.7|44325.2|44305.2|44322.7|44302.7|0
1643084460000|2022-01-25 04:21:00|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|0
1643084480000|2022-01-25 04:21:20|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|1
1643084490000|2022-01-25 04:21:30|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1643084500000|2022-01-25 04:21:40|44330.2|44310.2|44331.1|44311.1|44331.1|44311.1|44330.2|44310.2|0
1643084510000|2022-01-25 04:21:50|44332.7|44312.7|44335.2|44315.2|44336.8|44316.8|44332.7|44312.7|2
1643084520000|2022-01-25 04:22:00|44334.3|44314.3|44332.7|44312.7|44335.2|44315.2|44332.7|44312.7|0
1643084540000|2022-01-25 04:22:20|44331.8|44311.8|44329.3|44309.3|44331.8|44311.8|44329.3|44309.3|2
1643084550000|2022-01-25 04:22:30|44328.4|44308.4|44325.2|44305.2|44328.4|44308.4|44325.2|44305.2|1
1643084560000|2022-01-25 04:22:40|44322.7|44302.7|44320.2|44300.2|44322.7|44302.7|44320.2|44300.2|0
1643084580000|2022-01-25 04:23:00|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|0
1643084590000|2022-01-25 04:23:10|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|0
1643084600000|2022-01-25 04:23:20|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|1
1643084620000|2022-01-25 04:23:40|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|1
1643084630000|2022-01-25 04:23:50|44326.8|44306.8|44328.6|44308.6|44328.6|44308.6|44326.8|44306.8|1
1643084640000|2022-01-25 04:24:00|44329.5|44309.5|44331.1|44311.1|44331.1|44311.1|44329.5|44309.5|1
1643084650000|2022-01-25 04:24:10|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|44328.6|44308.6|0
1643084660000|2022-01-25 04:24:20|||||||||1
1643084670000|2022-01-25 04:24:30|44326.1|44306.1|44325.2|44305.2|44328.6|44308.6|44325.2|44305.2|1
1643084680000|2022-01-25 04:24:40|44324.3|44304.3|44322.7|44302.7|44324.3|44304.3|44322.7|44302.7|0
1643084700000|2022-01-25 04:25:00|44320.2|44300.2|44321.1|44301.1|44321.1|44301.1|44320.2|44300.2|5
1643084710000|2022-01-25 04:25:10|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|0
1643084720000|2022-01-25 04:25:20|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|1
1643084730000|2022-01-25 04:25:30|44327.7|44307.7|44325.2|44305.2|44327.7|44307.7|44325.2|44305.2|0
1643084740000|2022-01-25 04:25:40|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|1
1643084770000|2022-01-25 04:26:10|44326.8|44306.8|44322.7|44302.7|44326.8|44306.8|44322.7|44302.7|0
1643084780000|2022-01-25 04:26:20|44323.6|44303.6|44326.8|44306.8|44326.8|44306.8|44323.6|44303.6|0
1643084790000|2022-01-25 04:26:30|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44322.7|44302.7|0
1643084800000|2022-01-25 04:26:40|44326.8|44306.8|44327.7|44307.7|44327.7|44307.7|44326.8|44306.8|0
1643084810000|2022-01-25 04:26:50|44330.2|44310.2|44327.7|44307.7|44330.2|44310.2|44327.7|44307.7|0
1643084850000|2022-01-25 04:27:30|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|44325.2|44305.2|1
1643084860000|2022-01-25 04:27:40|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|44320.2|44300.2|5
1643084870000|2022-01-25 04:27:50|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|1
1643084880000|2022-01-25 04:28:00|44325.2|44305.2|44322.7|44302.7|44325.2|44305.2|44322.7|44302.7|0
1643084890000|2022-01-25 04:28:10|44325.2|44305.2|44327.7|44307.7|44327.7|44307.7|44325.2|44305.2|0
1643084900000|2022-01-25 04:28:20|44325.2|44305.2|44322.7|44302.7|44325.2|44305.2|44322.7|44302.7|0
1643084940000|2022-01-25 04:29:00|44327.7|44307.7|44325.2|44305.2|44327.7|44307.7|44325.2|44305.2|1
1643084970000|2022-01-25 04:29:30|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|44327.7|44307.7|1
1643084980000|2022-01-25 04:29:40|44326.8|44306.8|44320.2|44300.2|44326.8|44306.8|44320.2|44300.2|1
1643085000000|2022-01-25 04:30:00|44317.7|44297.7|44315.2|44295.2|44317.7|44297.7|44310.2|44290.2|9
1643085010000|2022-01-25 04:30:10|44316.8|44296.8|44325.2|44305.2|44325.2|44305.2|44316.8|44296.8|0
1643085030000|2022-01-25 04:30:30|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|44322.7|44302.7|3
1643085040000|2022-01-25 04:30:40|44323.6|44303.6|44325.2|44305.2|44325.2|44305.2|44323.6|44303.6|0
1643085050000|2022-01-25 04:30:50|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|44326.1|44306.1|0
1643085070000|2022-01-25 04:31:10|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|44323.6|44303.6|0
1643085100000|2022-01-25 04:31:40|44321.1|44301.1|44320.2|44300.2|44321.1|44301.1|44320.2|44300.2|0
1643085120000|2022-01-25 04:32:00|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|1
1643085150000|2022-01-25 04:32:30|||||||||1
1643085160000|2022-01-25 04:32:40|44320.2|44300.2|44317.7|44297.7|44320.2|44300.2|44315.2|44295.2|3
1643085180000|2022-01-25 04:33:00|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|44315.2|44295.2|0
1643085200000|2022-01-25 04:33:20|44314.3|44294.3|44312.7|44292.7|44314.3|44294.3|44312.7|44292.7|0
1643085210000|2022-01-25 04:33:30|44311.8|44291.8|44311.8|44291.8|44311.8|44291.8|44311.8|44291.8|0
1643085220000|2022-01-25 04:33:40|44309.3|44289.3|44307.7|44287.7|44309.3|44289.3|44307.7|44287.7|2
1643085230000|2022-01-25 04:33:50|44306.8|44286.8|44305.2|44285.2|44306.8|44286.8|44305.2|44285.2|0
1643085240000|2022-01-25 04:34:00|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|44307.7|44287.7|2
1643085260000|2022-01-25 04:34:20|44304.3|44284.3|44285.2|44265.2|44304.3|44284.3|44285.2|44265.2|4
1643085270000|2022-01-25 04:34:30|44284.3|44264.3|44287.7|44267.7|44287.7|44267.7|44277.7|44257.7|3
1643085280000|2022-01-25 04:34:40|44290.2|44270.2|44287.7|44267.7|44290.2|44270.2|44285.2|44265.2|2
1643085290000|2022-01-25 04:34:50|44285.2|44265.2|44290.2|44270.2|44292.7|44272.7|44285.2|44265.2|1
1643085300000|2022-01-25 04:35:00|44291.1|44271.1|44290.2|44270.2|44297.7|44277.7|44290.2|44270.2|7
1643085310000|2022-01-25 04:35:10|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|0
1643085320000|2022-01-25 04:35:20|44293.6|44273.6|44297.7|44277.7|44300.2|44280.2|44293.6|44273.6|0
1643085330000|2022-01-25 04:35:30|44298.6|44278.6|44302.7|44282.7|44305.2|44285.2|44297.7|44277.7|0
1643085340000|2022-01-25 04:35:40|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1643085350000|2022-01-25 04:35:50|44302.7|44282.7|44297.7|44277.7|44302.7|44282.7|44297.7|44277.7|0
1643085360000|2022-01-25 04:36:00|44298.6|44278.6|44297.7|44277.7|44300.2|44280.2|44297.7|44277.7|0
1643085370000|2022-01-25 04:36:10|44298.6|44278.6|44297.7|44277.7|44300.2|44280.2|44297.7|44277.7|0
1643085380000|2022-01-25 04:36:20|44299.3|44279.3|44297.7|44277.7|44299.3|44279.3|44297.7|44277.7|1
1643085390000|2022-01-25 04:36:30|44295.2|44275.2|44295.2|44275.2|44297.7|44277.7|44292.7|44272.7|5
1643085400000|2022-01-25 04:36:40|44292.7|44272.7|44290.2|44270.2|44292.7|44272.7|44290.2|44270.2|1
1643085410000|2022-01-25 04:36:50|44282.7|44262.7|44277.7|44257.7|44282.7|44262.7|44275.2|44255.2|5
1643085420000|2022-01-25 04:37:00|44275.2|44255.2|44282.7|44262.7|44285.2|44265.2|44275.2|44255.2|12
1643085430000|2022-01-25 04:37:10|44283.6|44263.6|44287.7|44267.7|44291.1|44271.1|44283.6|44263.6|7
1643085440000|2022-01-25 04:37:20|44286.1|44266.1|44287.7|44267.7|44287.7|44267.7|44286.1|44266.1|1
1643085450000|2022-01-25 04:37:30|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|44285.2|44265.2|0
1643085460000|2022-01-25 04:37:40|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|2
1643085470000|2022-01-25 04:37:50|44285.2|44265.2|44285.2|44265.2|44286.1|44266.1|44282.7|44262.7|0
1643085480000|2022-01-25 04:38:00|44287.7|44267.7|44282.7|44262.7|44287.7|44267.7|44282.7|44262.7|4
1643085490000|2022-01-25 04:38:10|44280.9|44260.9|44277.7|44257.7|44282.7|44262.7|44277.7|44257.7|1
1643085500000|2022-01-25 04:38:20|44276.8|44256.8|44287.7|44267.7|44288.6|44268.6|44276.8|44256.8|3
1643085510000|2022-01-25 04:38:30|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|44290.2|44270.2|0
1643085520000|2022-01-25 04:38:40|44291.1|44271.1|44295.2|44275.2|44295.2|44275.2|44290.2|44270.2|0
1643085530000|2022-01-25 04:38:50|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|0
1643085540000|2022-01-25 04:39:00|44287.7|44267.7|44285.2|44265.2|44287.7|44267.7|44282.7|44262.7|2
1643085550000|2022-01-25 04:39:10|44282.7|44262.7|44282.7|44262.7|44282.7|44262.7|44280.2|44260.2|1
1643085560000|2022-01-25 04:39:20|44281.8|44261.8|44282.7|44262.7|44285.2|44265.2|44280.2|44260.2|1
1643085570000|2022-01-25 04:39:30|44285.2|44265.2|44285.2|44265.2|44287.7|44267.7|44285.2|44265.2|1
1643085600000|2022-01-25 04:40:00|44286.1|44266.1|44282.7|44262.7|44290.2|44270.2|44282.7|44262.7|3
1643085610000|2022-01-25 04:40:10|44280.2|44260.2|44277.7|44257.7|44280.2|44260.2|44277.7|44257.7|4
1643085620000|2022-01-25 04:40:20|44276.8|44256.8|44276.1|44256.1|44280.2|44260.2|44275.2|44255.2|2
1643085630000|2022-01-25 04:40:30|44277.7|44257.7|44281.8|44261.8|44285.2|44265.2|44275.2|44255.2|1
1643085650000|2022-01-25 04:40:50|44285.9|44265.9|44281.8|44261.8|44285.9|44265.9|44281.8|44261.8|1
1643085660000|2022-01-25 04:41:00|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44282.7|44262.7|0
1643085670000|2022-01-25 04:41:10|44281.8|44261.8|44286.8|44266.8|44286.8|44266.8|44281.8|44261.8|0
1643085680000|2022-01-25 04:41:20|44289.3|44269.3|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|0
1643085690000|2022-01-25 04:41:30|44285.2|44265.2|44279.3|44259.3|44285.2|44265.2|44279.3|44259.3|3
1643085700000|2022-01-25 04:41:40|||||||||2
1643085710000|2022-01-25 04:41:50|44281.8|44261.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|0
1643085720000|2022-01-25 04:42:00|44274.3|44254.3|44276.8|44256.8|44276.8|44256.8|44274.3|44254.3|1
1643085730000|2022-01-25 04:42:10|44281.8|44261.8|44282.7|44262.7|44284.3|44264.3|44281.8|44261.8|1
1643085740000|2022-01-25 04:42:20|44281.8|44261.8|44284.3|44264.3|44284.3|44264.3|44281.8|44261.8|0
1643085750000|2022-01-25 04:42:30|44285.2|44265.2|44284.3|44264.3|44289.3|44269.3|44284.3|44264.3|0
1643085770000|2022-01-25 04:42:50|44285.2|44265.2|44286.8|44266.8|44289.3|44269.3|44284.3|44264.3|0
1643085780000|2022-01-25 04:43:00|44284.3|44264.3|44286.8|44266.8|44289.3|44269.3|44284.3|44264.3|0
1643085790000|2022-01-25 04:43:10|44284.3|44264.3|44284.3|44264.3|44289.3|44269.3|44284.3|44264.3|0
1643085810000|2022-01-25 04:43:30|44289.3|44269.3|44281.8|44261.8|44289.3|44269.3|44281.8|44261.8|0
1643085830000|2022-01-25 04:43:50|44280.2|44260.2|44280.9|44260.9|44280.9|44260.9|44274.3|44254.3|7
1643085840000|2022-01-25 04:44:00|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44271.8|44251.8|14
1643085850000|2022-01-25 04:44:10|||||||||8
1643085860000|2022-01-25 04:44:20|44280.9|44260.9|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|0
1643085870000|2022-01-25 04:44:30|44284.3|44264.3|44291.8|44271.8|44291.8|44271.8|44284.3|44264.3|1
1643085880000|2022-01-25 04:44:40|44290.9|44270.9|44291.8|44271.8|44291.8|44271.8|44289.3|44269.3|0
1643085900000|2022-01-25 04:45:00|44290.9|44270.9|44286.8|44266.8|44290.9|44270.9|44284.3|44264.3|3
1643085910000|2022-01-25 04:45:10|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|1
1643085920000|2022-01-25 04:45:20|44285.9|44265.9|44284.3|44264.3|44286.8|44266.8|44284.3|44264.3|1
1643085930000|2022-01-25 04:45:30|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|2
1643085940000|2022-01-25 04:45:40|44294.3|44274.3|44294.3|44274.3|44295.9|44275.9|44294.3|44274.3|2
1643085950000|2022-01-25 04:45:50|44293.4|44273.4|44291.8|44271.8|44294.3|44274.3|44291.8|44271.8|0
1643085960000|2022-01-25 04:46:00|44289.3|44269.3|44294.3|44274.3|44294.3|44274.3|44289.3|44269.3|1
1643085970000|2022-01-25 04:46:10|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|0
1643085980000|2022-01-25 04:46:20|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|2
1643085990000|2022-01-25 04:46:30|44293.4|44273.4|44291.8|44271.8|44293.4|44273.4|44291.8|44271.8|2
1643086020000|2022-01-25 04:47:00|||||||||3
1643086030000|2022-01-25 04:47:10|44290.2|44270.2|44291.8|44271.8|44291.8|44271.8|44289.3|44269.3|0
1643086040000|2022-01-25 04:47:20|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|0
1643086050000|2022-01-25 04:47:30|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|1
1643086070000|2022-01-25 04:47:50|44284.3|44264.3|44280.9|44260.9|44286.8|44266.8|44280.9|44260.9|4
1643086080000|2022-01-25 04:48:00|44281.8|44261.8|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|0
1643086090000|2022-01-25 04:48:10|44280.2|44260.2|44281.8|44261.8|44281.8|44261.8|44280.2|44260.2|1
1643086100000|2022-01-25 04:48:20|44284.3|44264.3|44286.8|44266.8|44287.7|44267.7|44284.3|44264.3|0
1643086110000|2022-01-25 04:48:30|44289.3|44269.3|44284.3|44264.3|44289.3|44269.3|44284.3|44264.3|0
1643086120000|2022-01-25 04:48:40|44289.3|44269.3|44291.8|44271.8|44292.7|44272.7|44289.3|44269.3|5
1643086130000|2022-01-25 04:48:50|44292.7|44272.7|44291.8|44271.8|44294.3|44274.3|44291.8|44271.8|0
1643086140000|2022-01-25 04:49:00|44294.3|44274.3|44296.8|44276.8|44296.8|44276.8|44294.3|44274.3|1
1643086150000|2022-01-25 04:49:10|44294.3|44274.3|44296.8|44276.8|44296.8|44276.8|44291.8|44271.8|0
1643086160000|2022-01-25 04:49:20|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|0
1643086170000|2022-01-25 04:49:30|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|0
1643086180000|2022-01-25 04:49:40|44294.3|44274.3|44289.3|44269.3|44294.3|44274.3|44289.3|44269.3|0
1643086190000|2022-01-25 04:49:50|44288.4|44268.4|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1643086200000|2022-01-25 04:50:00|44286.8|44266.8|44291.8|44271.8|44291.8|44271.8|44286.8|44266.8|0
1643086220000|2022-01-25 04:50:20|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|1
1643086230000|2022-01-25 04:50:30|44288.4|44268.4|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1643086240000|2022-01-25 04:50:40|44288.4|44268.4|44286.8|44266.8|44288.4|44268.4|44286.8|44266.8|0
1643086250000|2022-01-25 04:50:50|44291.8|44271.8|44289.3|44269.3|44291.8|44271.8|44286.8|44266.8|1
1643086260000|2022-01-25 04:51:00|44288.4|44268.4|44286.8|44266.8|44288.4|44268.4|44286.8|44266.8|0
1643086270000|2022-01-25 04:51:10|||||||||1
1643086290000|2022-01-25 04:51:30|44287.7|44267.7|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|0
1643086300000|2022-01-25 04:51:40|44284.3|44264.3|44284.3|44264.3|44286.8|44266.8|44284.3|44264.3|1
1643086310000|2022-01-25 04:51:50|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|0
1643086340000|2022-01-25 04:52:20|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|1
1643086350000|2022-01-25 04:52:30|44296.8|44276.8|44299.3|44279.3|44299.3|44279.3|44296.8|44276.8|3
1643086360000|2022-01-25 04:52:40|44296.8|44276.8|44295.9|44275.9|44296.8|44276.8|44295.9|44275.9|0
1643086370000|2022-01-25 04:52:50|44294.3|44274.3|44290.9|44270.9|44294.3|44274.3|44290.9|44270.9|3
1643086380000|2022-01-25 04:53:00|44290|44270|44289.3|44269.3|44290|44270|44289.3|44269.3|0
1643086390000|2022-01-25 04:53:10|44290|44270|44290.9|44270.9|44290.9|44270.9|44288.4|44268.4|0
1643086400000|2022-01-25 04:53:20|44290|44270|44290|44270|44290|44270|44290|44270|0
1643086410000|2022-01-25 04:53:30|44288.4|44268.4|44284.3|44264.3|44288.4|44268.4|44284.3|44264.3|1
1643086420000|2022-01-25 04:53:40|||||||||1
1643086430000|2022-01-25 04:53:50|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|3
1643086440000|2022-01-25 04:54:00|44280.9|44260.9|44276.8|44256.8|44280.9|44260.9|44276.8|44256.8|1
1643086450000|2022-01-25 04:54:10|44277.7|44257.7|44279.3|44259.3|44279.3|44259.3|44277.7|44257.7|0
1643086460000|2022-01-25 04:54:20|44276.8|44256.8|44281.8|44261.8|44281.8|44261.8|44276.8|44256.8|0
1643086470000|2022-01-25 04:54:30|44279.3|44259.3|44281.8|44261.8|44281.8|44261.8|44276.8|44256.8|0
1643086490000|2022-01-25 04:54:50|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|44280.2|44260.2|5
1643086500000|2022-01-25 04:55:00|44281.8|44261.8|44281.8|44261.8|44281.8|44261.8|44281.8|44261.8|0
1643086510000|2022-01-25 04:55:10|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|1
1643086520000|2022-01-25 04:55:20|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1643086530000|2022-01-25 04:55:30|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|44290.9|44270.9|0
1643086540000|2022-01-25 04:55:40|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|0
1643086550000|2022-01-25 04:55:50|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|0
1643086560000|2022-01-25 04:56:00|44287.7|44267.7|44286.8|44266.8|44291.8|44271.8|44286.8|44266.8|1
1643086570000|2022-01-25 04:56:10|44289.3|44269.3|44286.8|44266.8|44289.3|44269.3|44286.8|44266.8|1
1643086590000|2022-01-25 04:56:30|44285.9|44265.9|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|0
1643086600000|2022-01-25 04:56:40|44285.2|44265.2|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|0
1643086610000|2022-01-25 04:56:50|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44281.8|44261.8|0
1643086620000|2022-01-25 04:57:00|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|44286.8|44266.8|0
1643086640000|2022-01-25 04:57:20|||||||||1
1643086650000|2022-01-25 04:57:30|44288.4|44268.4|44291.8|44271.8|44291.8|44271.8|44288.4|44268.4|1
1643086660000|2022-01-25 04:57:40|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|0
1643086670000|2022-01-25 04:57:50|44288.4|44268.4|44286.8|44266.8|44288.4|44268.4|44284.3|44264.3|2
1643086680000|2022-01-25 04:58:00|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44282.7|44262.7|0
1643086690000|2022-01-25 04:58:10|44285.2|44265.2|44289.3|44269.3|44289.3|44269.3|44284.3|44264.3|1
1643086700000|2022-01-25 04:58:20|44291.8|44271.8|44289.3|44269.3|44291.8|44271.8|44289.3|44269.3|1
1643086710000|2022-01-25 04:58:30|44286.8|44266.8|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1643086720000|2022-01-25 04:58:40|44288.4|44268.4|44286.8|44266.8|44288.4|44268.4|44286.8|44266.8|0
1643086730000|2022-01-25 04:58:50|44284.3|44264.3|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|1
1643086740000|2022-01-25 04:59:00|44284.3|44264.3|44286.8|44266.8|44286.8|44266.8|44284.3|44264.3|0
1643086760000|2022-01-25 04:59:20|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|0
1643086770000|2022-01-25 04:59:30|44283.4|44263.4|44281.8|44261.8|44283.4|44263.4|44281.8|44261.8|0
1643086780000|2022-01-25 04:59:40|44284.3|44264.3|44286.8|44266.8|44289.3|44269.3|44284.3|44264.3|2
1643086800000|2022-01-25 05:00:00|44285.9|44265.9|44284.3|44264.3|44286.8|44266.8|44284.3|44264.3|5
1643086810000|2022-01-25 05:00:10|44281.8|44261.8|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|2
1643086820000|2022-01-25 05:00:20|44280.9|44260.9|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|0
1643086830000|2022-01-25 05:00:30|44280.2|44260.2|44281.8|44261.8|44281.8|44261.8|44275.2|44255.2|4
1643086840000|2022-01-25 05:00:40|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|10
1643086850000|2022-01-25 05:00:50|44281.8|44261.8|44284.3|44264.3|44286.8|44266.8|44281.8|44261.8|0
1643086860000|2022-01-25 05:01:00|44285.2|44265.2|44289.3|44269.3|44289.3|44269.3|44285.2|44265.2|0
1643086870000|2022-01-25 05:01:10|44288.4|44268.4|44286.8|44266.8|44288.4|44268.4|44286.8|44266.8|0
1643086880000|2022-01-25 05:01:20|44284.3|44264.3|44280.2|44260.2|44284.3|44264.3|44270.2|44250.2|11
1643086890000|2022-01-25 05:01:30|44279.3|44259.3|44282.7|44262.7|44285.2|44265.2|44277.7|44257.7|1
1643086900000|2022-01-25 05:01:40|44284.3|44264.3|44286.8|44266.8|44286.8|44266.8|44281.8|44261.8|0
1643086910000|2022-01-25 05:01:50|44285.9|44265.9|44288.4|44268.4|44289.3|44269.3|44284.3|44264.3|1
1643086920000|2022-01-25 05:02:00|44286.8|44266.8|44278.4|44258.4|44286.8|44266.8|44278.4|44258.4|3
1643086930000|2022-01-25 05:02:10|||||||||2
1643086940000|2022-01-25 05:02:20|44275.9|44255.9|44274.3|44254.3|44275.9|44255.9|44274.3|44254.3|4
1643086950000|2022-01-25 05:02:30|44275.2|44255.2|44279.3|44259.3|44279.3|44259.3|44275.2|44255.2|0
1643086960000|2022-01-25 05:02:40|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|2
1643086970000|2022-01-25 05:02:50|44285.2|44265.2|44286.8|44266.8|44286.8|44266.8|44285.2|44265.2|1
1643086980000|2022-01-25 05:03:00|44290|44270|44304.3|44284.3|44305.9|44285.9|44290|44270|4
1643086990000|2022-01-25 05:03:10|44301.8|44281.8|44306.8|44286.8|44306.8|44286.8|44301.8|44281.8|1
1643087000000|2022-01-25 05:03:20|44305.2|44285.2|44306.8|44286.8|44306.8|44286.8|44304.3|44284.3|1
1643087010000|2022-01-25 05:03:30|44305.2|44285.2|44305.9|44285.9|44306.8|44286.8|44304.3|44284.3|0
1643087020000|2022-01-25 05:03:40|44304.3|44284.3|44293.4|44273.4|44304.3|44284.3|44293.4|44273.4|1
1643087030000|2022-01-25 05:03:50|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|44291.8|44271.8|0
1643087040000|2022-01-25 05:04:00|44294.3|44274.3|44296.8|44276.8|44296.8|44276.8|44292.7|44272.7|0
1643087050000|2022-01-25 05:04:10|44297.7|44277.7|44301.8|44281.8|44301.8|44281.8|44296.8|44276.8|1
1643087060000|2022-01-25 05:04:20|44304.3|44284.3|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|0
1643087070000|2022-01-25 05:04:30|44302.7|44282.7|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|0
1643087080000|2022-01-25 05:04:40|44297.5|44277.5|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|2
1643087100000|2022-01-25 05:05:00|44295.9|44275.9|44294.3|44274.3|44295.9|44275.9|44294.3|44274.3|0
1643087110000|2022-01-25 05:05:10|44295.2|44275.2|44299.3|44279.3|44299.3|44279.3|44295.2|44275.2|2
1643087130000|2022-01-25 05:05:30|44294.3|44274.3|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|1
1643087140000|2022-01-25 05:05:40|44298.4|44278.4|44295.9|44275.9|44298.4|44278.4|44293.4|44273.4|1
1643087150000|2022-01-25 05:05:50|44294.3|44274.3|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|0
1643087160000|2022-01-25 05:06:00|44300.2|44280.2|44299.3|44279.3|44301.8|44281.8|44299.3|44279.3|0
1643087170000|2022-01-25 05:06:10|44300.2|44280.2|44301.8|44281.8|44301.8|44281.8|44299.3|44279.3|0
1643087180000|2022-01-25 05:06:20|44303.6|44283.6|44304.3|44284.3|44309.3|44289.3|44303.6|44283.6|2
1643087190000|2022-01-25 05:06:30|44306.8|44286.8|44304.3|44284.3|44306.8|44286.8|44304.3|44284.3|0
1643087200000|2022-01-25 05:06:40|44305.2|44285.2|44324.3|44304.3|44326.8|44306.8|44304.3|44284.3|3
1643087210000|2022-01-25 05:06:50|44321.8|44301.8|44324.3|44304.3|44326.8|44306.8|44321.8|44301.8|1
1643087220000|2022-01-25 05:07:00|44318.4|44298.4|44314.3|44294.3|44318.4|44298.4|44313.4|44293.4|2
1643087230000|2022-01-25 05:07:10|44311.8|44291.8|44319.3|44299.3|44319.3|44299.3|44311.8|44291.8|3
1643087240000|2022-01-25 05:07:20|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|2
1643087250000|2022-01-25 05:07:30|44316.8|44296.8|44309.3|44289.3|44316.8|44296.8|44309.3|44289.3|3
1643087260000|2022-01-25 05:07:40|44304.3|44284.3|44309.3|44289.3|44309.3|44289.3|44304.3|44284.3|0
1643087270000|2022-01-25 05:07:50|44304.3|44284.3|44304.3|44284.3|44309.3|44289.3|44304.3|44284.3|0
1643087280000|2022-01-25 05:08:00|44303.4|44283.4|44300.9|44280.9|44303.4|44283.4|44300.9|44280.9|0
1643087290000|2022-01-25 05:08:10|44299.3|44279.3|44299.3|44279.3|44299.3|44279.3|44296.8|44276.8|1
1643087300000|2022-01-25 05:08:20|44300.2|44280.2|44303.4|44283.4|44304.3|44284.3|44300.2|44280.2|1
1643087310000|2022-01-25 05:08:30|44301.8|44281.8|44306.8|44286.8|44306.8|44286.8|44301.8|44281.8|0
1643087320000|2022-01-25 05:08:40|44304.3|44284.3|44309.3|44289.3|44309.3|44289.3|44304.3|44284.3|1
1643087330000|2022-01-25 05:08:50|44305.9|44285.9|44306.8|44286.8|44306.8|44286.8|44304.3|44284.3|1
1643087340000|2022-01-25 05:09:00|44304.3|44284.3|44308.4|44288.4|44309.3|44289.3|44304.3|44284.3|1
1643087350000|2022-01-25 05:09:10|44306.8|44286.8|44317.7|44297.7|44317.7|44297.7|44306.8|44286.8|4
1643087360000|2022-01-25 05:09:20|44320.2|44300.2|44319.3|44299.3|44324.3|44304.3|44319.3|44299.3|1
1643087370000|2022-01-25 05:09:30|44324.3|44304.3|44314.3|44294.3|44324.3|44304.3|44311.8|44291.8|1
1643087380000|2022-01-25 05:09:40|44313.4|44293.4|44309.3|44289.3|44314.3|44294.3|44306.8|44286.8|4
1643087390000|2022-01-25 05:09:50|44310.2|44290.2|44314.3|44294.3|44316.8|44296.8|44309.3|44289.3|5
1643087400000|2022-01-25 05:10:00|44312.7|44292.7|44309.3|44289.3|44312.7|44292.7|44309.3|44289.3|2
1643087410000|2022-01-25 05:10:10|44306.8|44286.8|44307.7|44287.7|44307.7|44287.7|44306.8|44286.8|9
1643087420000|2022-01-25 05:10:20|44306.8|44286.8|44305.2|44285.2|44307.7|44287.7|44305.2|44285.2|1
1643087430000|2022-01-25 05:10:30|44307.7|44287.7|44306.8|44286.8|44307.7|44287.7|44306.8|44286.8|0
1643087440000|2022-01-25 05:10:40|44305.2|44285.2|44307.7|44287.7|44307.7|44287.7|44305.2|44285.2|0
1643087450000|2022-01-25 05:10:50|44309.3|44289.3|44306.8|44286.8|44309.3|44289.3|44304.3|44284.3|1
1643087460000|2022-01-25 05:11:00|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|0
1643087470000|2022-01-25 05:11:10|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1643087480000|2022-01-25 05:11:20|44304.3|44284.3|44306.8|44286.8|44306.8|44286.8|44304.3|44284.3|0
1643087490000|2022-01-25 05:11:30|44305.9|44285.9|44301.8|44281.8|44305.9|44285.9|44300.2|44280.2|2
1643087500000|2022-01-25 05:11:40|44299.3|44279.3|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|1
1643087510000|2022-01-25 05:11:50|44296.8|44276.8|44294.3|44274.3|44296.8|44276.8|44294.3|44274.3|0
1643087520000|2022-01-25 05:12:00|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|0
1643087540000|2022-01-25 05:12:20|||||||||3
1643087550000|2022-01-25 05:12:30|44295.9|44275.9|44298.6|44278.6|44300.2|44280.2|44294.3|44274.3|1
1643087560000|2022-01-25 05:12:40|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|0
1643087570000|2022-01-25 05:12:50|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|44302.7|44282.7|1
1643087580000|2022-01-25 05:13:00|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|44305.2|44285.2|0
1643087590000|2022-01-25 05:13:10|44311.8|44291.8|44309.3|44289.3|44312.7|44292.7|44309.3|44289.3|1
1643087620000|2022-01-25 05:13:40|44310.2|44290.2|44311.8|44291.8|44312.7|44292.7|44310.2|44290.2|1
1643087630000|2022-01-25 05:13:50|44310.9|44290.9|44312.7|44292.7|44312.7|44292.7|44309.3|44289.3|0
1643087640000|2022-01-25 05:14:00|44314.3|44294.3|44313.4|44293.4|44314.3|44294.3|44313.4|44293.4|0
1643087650000|2022-01-25 05:14:10|44310.2|44290.2|44314.3|44294.3|44314.3|44294.3|44309.3|44289.3|1
1643087660000|2022-01-25 05:14:20|44316.8|44296.8|44316.8|44296.8|44316.8|44296.8|44314.3|44294.3|3
1643087670000|2022-01-25 05:14:30|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|44314.3|44294.3|2
1643087700000|2022-01-25 05:15:00|44311.8|44291.8|44305.9|44285.9|44311.8|44291.8|44305.9|44285.9|3
1643087710000|2022-01-25 05:15:10|44301.8|44281.8|44300.2|44280.2|44301.8|44281.8|44299.3|44279.3|2
1643087720000|2022-01-25 05:15:20|44301.8|44281.8|44299.3|44279.3|44301.8|44281.8|44297.7|44277.7|0
1643087730000|2022-01-25 05:15:30|44298.4|44278.4|44296.8|44276.8|44298.4|44278.4|44296.8|44276.8|1
1643087740000|2022-01-25 05:15:40|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|1
1643087750000|2022-01-25 05:15:50|44296.8|44276.8|44302.7|44282.7|44302.7|44282.7|44296.8|44276.8|1
1643087760000|2022-01-25 05:16:00|44304.3|44284.3|44299.3|44279.3|44304.3|44284.3|44299.3|44279.3|0
1643087770000|2022-01-25 05:16:10|44300.2|44280.2|44304.3|44284.3|44304.3|44284.3|44300.2|44280.2|0
1643087780000|2022-01-25 05:16:20|44301.8|44281.8|44304.3|44284.3|44304.3|44284.3|44301.8|44281.8|0
1643087790000|2022-01-25 05:16:30|44305.2|44285.2|44305.2|44285.2|44306.8|44286.8|44304.3|44284.3|0
1643087800000|2022-01-25 05:16:40|44305.9|44285.9|44301.8|44281.8|44305.9|44285.9|44301.8|44281.8|0
1643087810000|2022-01-25 05:16:50|44304.3|44284.3|44306.8|44286.8|44306.8|44286.8|44304.3|44284.3|0
1643087820000|2022-01-25 05:17:00|44305.9|44285.9|44304.3|44284.3|44305.9|44285.9|44304.3|44284.3|0
1643087830000|2022-01-25 05:17:10|44303.4|44283.4|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|0
1643087840000|2022-01-25 05:17:20|||||||||1
1643087850000|2022-01-25 05:17:30|44299.3|44279.3|44299.3|44279.3|44299.3|44279.3|44299.3|44279.3|2
1643087870000|2022-01-25 05:17:50|44301.8|44281.8|44304.3|44284.3|44304.3|44284.3|44301.8|44281.8|1
1643087890000|2022-01-25 05:18:10|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1643087900000|2022-01-25 05:18:20|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|0
1643087910000|2022-01-25 05:18:30|44303.4|44283.4|44301.8|44281.8|44304.3|44284.3|44301.8|44281.8|0
1643087920000|2022-01-25 05:18:40|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|0
1643087930000|2022-01-25 05:18:50|44301.8|44281.8|44299.3|44279.3|44301.8|44281.8|44299.3|44279.3|0
1643087940000|2022-01-25 05:19:00|44300.2|44280.2|44301.8|44281.8|44304.3|44284.3|44300.2|44280.2|0
1643087950000|2022-01-25 05:19:10|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|0
1643087960000|2022-01-25 05:19:20|44305.2|44285.2|44304.3|44284.3|44306.8|44286.8|44301.8|44281.8|0
1643087970000|2022-01-25 05:19:30|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|2
1643087990000|2022-01-25 05:19:50|44304.3|44284.3|44304.3|44284.3|44306.8|44286.8|44304.3|44284.3|3
1643088000000|2022-01-25 05:20:00|44305.2|44285.2|44309.3|44289.3|44309.3|44289.3|44305.2|44285.2|2
1643088010000|2022-01-25 05:20:10|44311.8|44291.8|44309.3|44289.3|44311.8|44291.8|44309.3|44289.3|0
1643088030000|2022-01-25 05:20:30|44311.8|44291.8|44309.3|44289.3|44311.8|44291.8|44309.3|44289.3|0
1643088050000|2022-01-25 05:20:50|44310.2|44290.2|44311.8|44291.8|44311.8|44291.8|44310.2|44290.2|0
1643088060000|2022-01-25 05:21:00|44312.7|44292.7|44319.3|44299.3|44319.3|44299.3|44311.8|44291.8|5
1643088070000|2022-01-25 05:21:10|44320.2|44300.2|44320.9|44300.9|44320.9|44300.9|44320.2|44300.2|2
1643088080000|2022-01-25 05:21:20|44316.8|44296.8|44311.8|44291.8|44319.3|44299.3|44311.8|44291.8|1
1643088090000|2022-01-25 05:21:30|44312.7|44292.7|44314.3|44294.3|44314.3|44294.3|44311.8|44291.8|0
1643088100000|2022-01-25 05:21:40|44311.8|44291.8|44310.9|44290.9|44313.4|44293.4|44310.9|44290.9|1
1643088120000|2022-01-25 05:22:00|44313.4|44293.4|44313.4|44293.4|44314.3|44294.3|44313.4|44293.4|2
1643088130000|2022-01-25 05:22:10|44315|44295|44316.8|44296.8|44318.4|44298.4|44315|44295|1
1643088140000|2022-01-25 05:22:20|44319.3|44299.3|44319.3|44299.3|44321.8|44301.8|44319.3|44299.3|1
1643088150000|2022-01-25 05:22:30|44320.2|44300.2|44321.8|44301.8|44321.8|44301.8|44319.3|44299.3|1
1643088160000|2022-01-25 05:22:40|44319.3|44299.3|44321.8|44301.8|44321.8|44301.8|44319.3|44299.3|5
1643088170000|2022-01-25 05:22:50|44322.7|44302.7|44326.8|44306.8|44326.8|44306.8|44321.8|44301.8|3
1643088180000|2022-01-25 05:23:00|44325.9|44305.9|44327.7|44307.7|44330.2|44310.2|44325.9|44305.9|2
1643088190000|2022-01-25 05:23:10|44330.2|44310.2|44329.3|44309.3|44331.8|44311.8|44327.7|44307.7|1
1643088200000|2022-01-25 05:23:20|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44326.8|44306.8|0
1643088210000|2022-01-25 05:23:30|44329.3|44309.3|44326.8|44306.8|44329.3|44309.3|44326.8|44306.8|2
1643088220000|2022-01-25 05:23:40|44327.7|44307.7|44329.3|44309.3|44329.3|44309.3|44326.8|44306.8|0
1643088240000|2022-01-25 05:24:00|44330.2|44310.2|44331.8|44311.8|44331.8|44311.8|44330.2|44310.2|0
1643088250000|2022-01-25 05:24:10|44329.3|44309.3|44329.3|44309.3|44331.8|44311.8|44329.3|44309.3|3
1643088260000|2022-01-25 05:24:20|44328.4|44308.4|44329.3|44309.3|44329.3|44309.3|44327.7|44307.7|1
1643088270000|2022-01-25 05:24:30|44330.2|44310.2|44331.8|44311.8|44331.8|44311.8|44330.2|44310.2|0
1643088280000|2022-01-25 05:24:40|44334.3|44314.3|44336.8|44316.8|44336.8|44316.8|44334.3|44314.3|1
1643088290000|2022-01-25 05:24:50|44334.3|44314.3|44334.3|44314.3|44335.2|44315.2|44334.3|44314.3|1
1643088300000|2022-01-25 05:25:00|44336.8|44316.8|44330.9|44310.9|44337.7|44317.7|44328.4|44308.4|6
1643088310000|2022-01-25 05:25:10|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44330.9|44310.9|2
1643088320000|2022-01-25 05:25:20|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44331.8|44311.8|1
1643088330000|2022-01-25 05:25:30|44333.4|44313.4|44335.2|44315.2|44335.2|44315.2|44331.8|44311.8|0
1643088340000|2022-01-25 05:25:40|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|3
1643088350000|2022-01-25 05:25:50|44338.4|44318.4|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|1
1643088360000|2022-01-25 05:26:00|44336.8|44316.8|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|2
1643088370000|2022-01-25 05:26:10|44341.8|44321.8|44339.3|44319.3|44341.8|44321.8|44336.8|44316.8|0
1643088380000|2022-01-25 05:26:20|44336.8|44316.8|44337.7|44317.7|44339.3|44319.3|44336.8|44316.8|0
1643088390000|2022-01-25 05:26:30|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|0
1643088400000|2022-01-25 05:26:40|44338.4|44318.4|44326.8|44306.8|44338.4|44318.4|44324.3|44304.3|2
1643088410000|2022-01-25 05:26:50|44327.7|44307.7|44329.3|44309.3|44329.3|44309.3|44327.7|44307.7|1
1643088420000|2022-01-25 05:27:00|44328.4|44308.4|44329.3|44309.3|44329.3|44309.3|44326.8|44306.8|0
1643088430000|2022-01-25 05:27:10|44326.8|44306.8|44323.4|44303.4|44326.8|44306.8|44323.4|44303.4|3
1643088440000|2022-01-25 05:27:20|44320.9|44300.9|44321.8|44301.8|44321.8|44301.8|44319.3|44299.3|3
1643088450000|2022-01-25 05:27:30|44324.3|44304.3|44326.8|44306.8|44326.8|44306.8|44321.8|44301.8|3
1643088460000|2022-01-25 05:27:40|44327.7|44307.7|44326.8|44306.8|44329.3|44309.3|44326.8|44306.8|1
1643088470000|2022-01-25 05:27:50|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|44329.3|44309.3|1
1643088480000|2022-01-25 05:28:00|44331.8|44311.8|44334.3|44314.3|44334.3|44314.3|44331.8|44311.8|2
1643088490000|2022-01-25 05:28:10|44331.8|44311.8|44331.8|44311.8|44334.3|44314.3|44329.3|44309.3|1
1643088500000|2022-01-25 05:28:20|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|44332.7|44312.7|0
1643088510000|2022-01-25 05:28:30|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|0
1643088520000|2022-01-25 05:28:40|44336.8|44316.8|44334.3|44314.3|44336.8|44316.8|44334.3|44314.3|0
1643088540000|2022-01-25 05:29:00|44336.8|44316.8|44334.3|44314.3|44336.8|44316.8|44334.3|44314.3|1
1643088550000|2022-01-25 05:29:10|||||||||1
1643088560000|2022-01-25 05:29:20|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44329.3|44309.3|3
1643088570000|2022-01-25 05:29:30|44330.9|44310.9|44329.3|44309.3|44331.8|44311.8|44329.3|44309.3|0
1643088580000|2022-01-25 05:29:40|44326.8|44306.8|44329.3|44309.3|44331.8|44311.8|44326.8|44306.8|0
1643088590000|2022-01-25 05:29:50|44331.8|44311.8|44324.3|44304.3|44331.8|44311.8|44321.8|44301.8|2
1643088600000|2022-01-25 05:30:00|44325.9|44305.9|44341.8|44321.8|44342.7|44322.7|44325.9|44305.9|13
1643088610000|2022-01-25 05:30:10|44340.9|44320.9|44336.8|44316.8|44341.8|44321.8|44336.8|44316.8|11
1643088620000|2022-01-25 05:30:20|44337.7|44317.7|44336.8|44316.8|44339.3|44319.3|44334.3|44314.3|0
1643088630000|2022-01-25 05:30:30|44339.3|44319.3|44339.3|44319.3|44340.2|44320.2|44336.8|44316.8|6
1643088640000|2022-01-25 05:30:40|44336.8|44316.8|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|0
1643088650000|2022-01-25 05:30:50|44338.4|44318.4|44322.7|44302.7|44338.4|44318.4|44319.3|44299.3|8
1643088660000|2022-01-25 05:31:00|44325.2|44305.2|44326.8|44306.8|44326.8|44306.8|44325.2|44305.2|5
1643088670000|2022-01-25 05:31:10|44327.7|44307.7|44329.3|44309.3|44329.3|44309.3|44326.8|44306.8|1
1643088680000|2022-01-25 05:31:20|44328.4|44308.4|44329.3|44309.3|44329.3|44309.3|44326.8|44306.8|3
1643088690000|2022-01-25 05:31:30|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|44331.8|44311.8|0
1643088700000|2022-01-25 05:31:40|44329.3|44309.3|44359.3|44339.3|44360.2|44340.2|44329.3|44309.3|13
1643088710000|2022-01-25 05:31:50|44356.8|44336.8|44351.8|44331.8|44356.8|44336.8|44351.8|44331.8|1
1643088720000|2022-01-25 05:32:00|44352.7|44332.7|44347.7|44327.7|44352.7|44332.7|44347.7|44327.7|3
1643088730000|2022-01-25 05:32:10|44346.8|44326.8|44347.7|44327.7|44351.8|44331.8|44346.8|44326.8|0
1643088740000|2022-01-25 05:32:20|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|2
1643088750000|2022-01-25 05:32:30|44344.3|44324.3|44341.8|44321.8|44344.3|44324.3|44341.8|44321.8|5
1643088760000|2022-01-25 05:32:40|44340.9|44320.9|44344.3|44324.3|44344.3|44324.3|44336.8|44316.8|3
1643088770000|2022-01-25 05:32:50|44342.5|44322.5|44339.3|44319.3|44342.5|44322.5|44336.8|44316.8|0
1643088780000|2022-01-25 05:33:00|44341.8|44321.8|44339.3|44319.3|44341.8|44321.8|44339.3|44319.3|0
1643088790000|2022-01-25 05:33:10|44338.4|44318.4|44339.3|44319.3|44339.3|44319.3|44336.8|44316.8|0
1643088800000|2022-01-25 05:33:20|44341.8|44321.8|44344.3|44324.3|44344.3|44324.3|44339.3|44319.3|0
1643088810000|2022-01-25 05:33:30|44345.9|44325.9|44341.8|44321.8|44345.9|44325.9|44339.3|44319.3|1
1643088820000|2022-01-25 05:33:40|44339.3|44319.3|44344.3|44324.3|44344.3|44324.3|44339.3|44319.3|0
1643088830000|2022-01-25 05:33:50|44343.4|44323.4|44336.8|44316.8|44343.4|44323.4|44334.3|44314.3|0
1643088840000|2022-01-25 05:34:00|44331.8|44311.8|44332.7|44312.7|44334.3|44314.3|44330.2|44310.2|4
1643088850000|2022-01-25 05:34:10|44333.4|44313.4|44321.8|44301.8|44334.3|44314.3|44321.8|44301.8|2
1643088860000|2022-01-25 05:34:20|44322.7|44302.7|44321.8|44301.8|44324.3|44304.3|44321.8|44301.8|4
1643088870000|2022-01-25 05:34:30|44324.3|44304.3|44319.3|44299.3|44324.3|44304.3|44319.3|44299.3|3
1643088880000|2022-01-25 05:34:40|44320.2|44300.2|44324.3|44304.3|44324.3|44304.3|44320.2|44300.2|3
1643088890000|2022-01-25 05:34:50|44326.8|44306.8|44329.3|44309.3|44331.8|44311.8|44326.8|44306.8|0
1643088900000|2022-01-25 05:35:00|44330.2|44310.2|44334.3|44314.3|44334.3|44314.3|44330.2|44310.2|1
1643088910000|2022-01-25 05:35:10|44336.8|44316.8|44336.8|44316.8|44336.8|44316.8|44334.3|44314.3|0
1643088920000|2022-01-25 05:35:20|44339.3|44319.3|44336.8|44316.8|44339.3|44319.3|44336.8|44316.8|1
1643088930000|2022-01-25 05:35:30|44334.3|44314.3|44339.3|44319.3|44339.3|44319.3|44334.3|44314.3|0
1643088940000|2022-01-25 05:35:40|44336.8|44316.8|44334.3|44314.3|44336.8|44316.8|44334.3|44314.3|0
1643088950000|2022-01-25 05:35:50|44333.4|44313.4|44331.8|44311.8|44333.4|44313.4|44331.8|44311.8|0
1643088960000|2022-01-25 05:36:00|44329.3|44309.3|44326.8|44306.8|44331.8|44311.8|44326.8|44306.8|1
1643088970000|2022-01-25 05:36:10|44324.3|44304.3|44321.8|44301.8|44326.8|44306.8|44321.8|44301.8|3
1643088980000|2022-01-25 05:36:20|44322.7|44302.7|44319.3|44299.3|44323.4|44303.4|44319.3|44299.3|0
1643088990000|2022-01-25 05:36:30|44321.8|44301.8|44319.3|44299.3|44321.8|44301.8|44319.3|44299.3|0
1643089000000|2022-01-25 05:36:40|44318.4|44298.4|44306.8|44286.8|44319.3|44299.3|44306.8|44286.8|9
1643089010000|2022-01-25 05:36:50|44307.7|44287.7|44306.8|44286.8|44309.3|44289.3|44306.8|44286.8|2
1643089030000|2022-01-25 05:37:10|44309.3|44289.3|44301.8|44281.8|44309.3|44289.3|44301.8|44281.8|2
1643089040000|2022-01-25 05:37:20|44300.2|44280.2|44299.3|44279.3|44301.8|44281.8|44297.7|44277.7|6
1643089050000|2022-01-25 05:37:30|44296.8|44276.8|44295.9|44275.9|44299.3|44279.3|44293.4|44273.4|0
1643089060000|2022-01-25 05:37:40|44295|44275|44293.4|44273.4|44295.9|44275.9|44293.4|44273.4|2
1643089070000|2022-01-25 05:37:50|44296.8|44276.8|44284.3|44264.3|44296.8|44276.8|44284.3|44264.3|17
1643089080000|2022-01-25 05:38:00|44283.4|44263.4|44277.7|44257.7|44283.4|44263.4|44276.8|44256.8|13
1643089090000|2022-01-25 05:38:10|44276.8|44256.8|44277.7|44257.7|44277.7|44257.7|44276.8|44256.8|1
1643089100000|2022-01-25 05:38:20|44274.3|44254.3|44269.3|44249.3|44276.8|44256.8|44267.7|44247.7|7
1643089110000|2022-01-25 05:38:30|44271.8|44251.8|44274.3|44254.3|44274.3|44254.3|44269.3|44249.3|1
1643089120000|2022-01-25 05:38:40|44269.3|44249.3|44269.3|44249.3|44274.3|44254.3|44269.3|44249.3|0
1643089130000|2022-01-25 05:38:50|44272.7|44252.7|44274.3|44254.3|44275.2|44255.2|44269.3|44249.3|3
1643089140000|2022-01-25 05:39:00|44275.2|44255.2|44281.8|44261.8|44281.8|44261.8|44275.2|44255.2|5
1643089150000|2022-01-25 05:39:10|44282.7|44262.7|44282.7|44262.7|44283.4|44263.4|44281.8|44261.8|2
1643089160000|2022-01-25 05:39:20|44284.3|44264.3|44274.3|44254.3|44284.3|44264.3|44274.3|44254.3|1
1643089170000|2022-01-25 05:39:30|44276.8|44256.8|44280.2|44260.2|44280.2|44260.2|44276.8|44256.8|0
1643089180000|2022-01-25 05:39:40|44281.1|44261.1|44281.8|44261.8|44285.2|44265.2|44281.1|44261.1|1
1643089190000|2022-01-25 05:39:50|44282.7|44262.7|44284.3|44264.3|44284.3|44264.3|44282.7|44262.7|1
1643089200000|2022-01-25 05:40:00|44281.8|44261.8|44286.8|44266.8|44286.8|44266.8|44279.3|44259.3|1
1643089210000|2022-01-25 05:40:10|44287.7|44267.7|44289.3|44269.3|44289.3|44269.3|44287.7|44267.7|1
1643089220000|2022-01-25 05:40:20|44290.2|44270.2|44316.8|44296.8|44316.8|44296.8|44290.2|44270.2|11
1643089230000|2022-01-25 05:40:30|44314.3|44294.3|44316.8|44296.8|44316.8|44296.8|44311.8|44291.8|0
1643089240000|2022-01-25 05:40:40|44315.9|44295.9|44304.3|44284.3|44315.9|44295.9|44304.3|44284.3|5
1643089250000|2022-01-25 05:40:50|44303.4|44283.4|44303.4|44283.4|44304.3|44284.3|44301.8|44281.8|1
1643089260000|2022-01-25 05:41:00|44301.8|44281.8|44304.3|44284.3|44305.9|44285.9|44300.2|44280.2|2
1643089270000|2022-01-25 05:41:10|44306.8|44286.8|44309.3|44289.3|44309.3|44289.3|44304.3|44284.3|1
1643089280000|2022-01-25 05:41:20|44306.8|44286.8|44307.7|44287.7|44309.3|44289.3|44304.3|44284.3|0
1643089290000|2022-01-25 05:41:30|44309.3|44289.3|44309.3|44289.3|44310.2|44290.2|44309.3|44289.3|0
1643089300000|2022-01-25 05:41:40|44312.7|44292.7|44319.3|44299.3|44319.3|44299.3|44312.7|44292.7|7
1643089310000|2022-01-25 05:41:50|44320.2|44300.2|44321.8|44301.8|44322.7|44302.7|44319.3|44299.3|4
1643089320000|2022-01-25 05:42:00|44324.3|44304.3|44334.3|44314.3|44336.8|44316.8|44324.3|44304.3|11
1643089330000|2022-01-25 05:42:10|44337.7|44317.7|44329.3|44309.3|44337.7|44317.7|44329.3|44309.3|3
1643089340000|2022-01-25 05:42:20|44334.3|44314.3|44329.3|44309.3|44334.3|44314.3|44326.8|44306.8|5
1643089350000|2022-01-25 05:42:30|44331.8|44311.8|44335.2|44315.2|44335.2|44315.2|44329.3|44309.3|0
1643089360000|2022-01-25 05:42:40|44336.1|44316.1|44346.8|44326.8|44346.8|44326.8|44336.1|44316.1|9
1643089370000|2022-01-25 05:42:50|44342.7|44322.7|44341.8|44321.8|44342.7|44322.7|44340.9|44320.9|0
1643089380000|2022-01-25 05:43:00|44339.3|44319.3|44339.3|44319.3|44341.8|44321.8|44336.8|44316.8|5
1643089390000|2022-01-25 05:43:10|44340.2|44320.2|44336.8|44316.8|44341.8|44321.8|44336.8|44316.8|0
1643089400000|2022-01-25 05:43:20|44335.9|44315.9|44334.3|44314.3|44336.8|44316.8|44333.4|44313.4|2
1643089410000|2022-01-25 05:43:30|44335.2|44315.2|44333.4|44313.4|44335.9|44315.9|44333.4|44313.4|0
1643089420000|2022-01-25 05:43:40|44330.9|44310.9|44331.8|44311.8|44334.3|44314.3|44330.9|44310.9|0
1643089430000|2022-01-25 05:43:50|44333.4|44313.4|44326.8|44306.8|44333.4|44313.4|44326.8|44306.8|0
1643089440000|2022-01-25 05:44:00|44327.7|44307.7|44331.8|44311.8|44331.8|44311.8|44326.8|44306.8|1
1643089450000|2022-01-25 05:44:10|44330.2|44310.2|44332.7|44312.7|44332.7|44312.7|44330.2|44310.2|0
1643089460000|2022-01-25 05:44:20|44331.8|44311.8|44334.3|44314.3|44335.2|44315.2|44331.8|44311.8|4
1643089470000|2022-01-25 05:44:30|44337.7|44317.7|44340.9|44320.9|44341.8|44321.8|44337.7|44317.7|0
1643089480000|2022-01-25 05:44:40|44339.3|44319.3|44344.3|44324.3|44344.3|44324.3|44339.3|44319.3|2
1643089490000|2022-01-25 05:44:50|44346.8|44326.8|44344.3|44324.3|44346.8|44326.8|44344.3|44324.3|1
1643089500000|2022-01-25 05:45:00|44346.8|44326.8|44346.8|44326.8|44349.3|44329.3|44346.8|44326.8|1
1643089510000|2022-01-25 05:45:10|44348.4|44328.4|44346.8|44326.8|44349.3|44329.3|44344.3|44324.3|1
1643089520000|2022-01-25 05:45:20|44345.9|44325.9|44339.3|44319.3|44349.3|44329.3|44334.3|44314.3|3
1643089530000|2022-01-25 05:45:30|44337.7|44317.7|44336.8|44316.8|44337.7|44317.7|44336.8|44316.8|0
1643089540000|2022-01-25 05:45:40|44335.9|44315.9|44336.8|44316.8|44339.3|44319.3|44335.9|44315.9|0
1643089550000|2022-01-25 05:45:50|44337.7|44317.7|44340.9|44320.9|44341.8|44321.8|44337.7|44317.7|0
1643089560000|2022-01-25 05:46:00|44339.3|44319.3|44345.2|44325.2|44345.2|44325.2|44339.3|44319.3|4
1643089570000|2022-01-25 05:46:10|44344.3|44324.3|44346.8|44326.8|44349.3|44329.3|44344.3|44324.3|4
1643089580000|2022-01-25 05:46:20|44349.3|44329.3|44354.3|44334.3|44354.3|44334.3|44346.8|44326.8|3
1643089590000|2022-01-25 05:46:30|||||||||1
1643089600000|2022-01-25 05:46:40|44359.3|44339.3|44359.3|44339.3|44361.8|44341.8|44356.8|44336.8|2
1643089610000|2022-01-25 05:46:50|44360.2|44340.2|44364.3|44344.3|44365.2|44345.2|44356.8|44336.8|6
1643089620000|2022-01-25 05:47:00|44362.7|44342.7|44364.3|44344.3|44365.2|44345.2|44361.8|44341.8|3
1643089630000|2022-01-25 05:47:10|44361.8|44341.8|44359.3|44339.3|44361.8|44341.8|44359.3|44339.3|4
1643089640000|2022-01-25 05:47:20|44355.9|44335.9|44349.3|44329.3|44355.9|44335.9|44349.3|44329.3|2
1643089650000|2022-01-25 05:47:30|44346.8|44326.8|44345.9|44325.9|44346.8|44326.8|44344.3|44324.3|2
1643089660000|2022-01-25 05:47:40|44344.3|44324.3|44343.4|44323.4|44346.8|44326.8|44343.4|44323.4|1
1643089670000|2022-01-25 05:47:50|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|0
1643089680000|2022-01-25 05:48:00|44339.3|44319.3|44336.8|44316.8|44339.3|44319.3|44336.8|44316.8|6
1643089690000|2022-01-25 05:48:10|44334.3|44314.3|44336.8|44316.8|44336.8|44316.8|44334.3|44314.3|1
1643089700000|2022-01-25 05:48:20|44334.3|44314.3|44334.3|44314.3|44336.8|44316.8|44334.3|44314.3|3
1643089710000|2022-01-25 05:48:30|44336.8|44316.8|44331.8|44311.8|44336.8|44316.8|44331.8|44311.8|0
1643089720000|2022-01-25 05:48:40|44334.3|44314.3|44336.8|44316.8|44336.8|44316.8|44334.3|44314.3|1
1643089730000|2022-01-25 05:48:50|44334.3|44314.3|44336.8|44316.8|44336.8|44316.8|44334.3|44314.3|1
1643089740000|2022-01-25 05:49:00|44337.7|44317.7|44339.3|44319.3|44339.3|44319.3|44337.7|44317.7|1
1643089750000|2022-01-25 05:49:10|44338.4|44318.4|44341.8|44321.8|44341.8|44321.8|44336.8|44316.8|2
1643089760000|2022-01-25 05:49:20|44342.7|44322.7|44341.8|44321.8|44344.3|44324.3|44341.8|44321.8|2
1643089770000|2022-01-25 05:49:30|44340.9|44320.9|44336.8|44316.8|44340.9|44320.9|44336.8|44316.8|1
1643089780000|2022-01-25 05:49:40|44335.9|44315.9|44334.3|44314.3|44335.9|44315.9|44331.8|44311.8|0
1643089790000|2022-01-25 05:49:50|44333.4|44313.4|44334.3|44314.3|44334.3|44314.3|44331.8|44311.8|0
1643089800000|2022-01-25 05:50:00|44331.8|44311.8|44334.3|44314.3|44334.3|44314.3|44331.8|44311.8|0
1643089810000|2022-01-25 05:50:10|44336.8|44316.8|44334.3|44314.3|44336.8|44316.8|44331.8|44311.8|0
1643089820000|2022-01-25 05:50:20|44335.2|44315.2|44331.8|44311.8|44335.2|44315.2|44331.8|44311.8|1
1643089830000|2022-01-25 05:50:30|44330.9|44310.9|44323.4|44303.4|44330.9|44310.9|44323.4|44303.4|2
1643089840000|2022-01-25 05:50:40|44321.8|44301.8|44319.3|44299.3|44321.8|44301.8|44319.3|44299.3|0
1643089850000|2022-01-25 05:50:50|44316.8|44296.8|44316.8|44296.8|44316.8|44296.8|44314.3|44294.3|1
1643089860000|2022-01-25 05:51:00|44315|44295|44311.8|44291.8|44315|44295|44309.3|44289.3|4
1643089870000|2022-01-25 05:51:10|||||||||2
1643089880000|2022-01-25 05:51:20|44314.3|44294.3|44310.9|44290.9|44314.3|44294.3|44310.9|44290.9|0
1643089890000|2022-01-25 05:51:30|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|0
1643089900000|2022-01-25 05:51:40|44308.4|44288.4|44304.3|44284.3|44308.4|44288.4|44304.3|44284.3|1
1643089910000|2022-01-25 05:51:50|||||||||4
1643089920000|2022-01-25 05:52:00|44303.4|44283.4|44304.3|44284.3|44306.8|44286.8|44301.8|44281.8|1
1643089930000|2022-01-25 05:52:10|44306.8|44286.8|44311.8|44291.8|44311.8|44291.8|44306.8|44286.8|4
1643089940000|2022-01-25 05:52:20|44309.3|44289.3|44309.3|44289.3|44314.3|44294.3|44309.3|44289.3|3
1643089950000|2022-01-25 05:52:30|44306.8|44286.8|44305.9|44285.9|44306.8|44286.8|44305.9|44285.9|2
1643089960000|2022-01-25 05:52:40|44301.8|44281.8|44296.8|44276.8|44301.8|44281.8|44294.3|44274.3|2
1643089970000|2022-01-25 05:52:50|44294.3|44274.3|44294.3|44274.3|44296.8|44276.8|44294.3|44274.3|3
1643089980000|2022-01-25 05:53:00|||||||||1
1643089990000|2022-01-25 05:53:10|44295.2|44275.2|44294.3|44274.3|44296.8|44276.8|44294.3|44274.3|1
1643090000000|2022-01-25 05:53:20|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|44292.7|44272.7|0
1643090010000|2022-01-25 05:53:30|44294.3|44274.3|44296.8|44276.8|44299.3|44279.3|44294.3|44274.3|1
1643090020000|2022-01-25 05:53:40|44297.7|44277.7|44299.3|44279.3|44301.8|44281.8|44297.7|44277.7|1
1643090040000|2022-01-25 05:54:00|44300.2|44280.2|44304.3|44284.3|44304.3|44284.3|44300.2|44280.2|1
1643090050000|2022-01-25 05:54:10|44306.8|44286.8|44301.8|44281.8|44309.3|44289.3|44301.8|44281.8|7
1643090060000|2022-01-25 05:54:20|44299.3|44279.3|44314.3|44294.3|44314.3|44294.3|44299.3|44279.3|7
1643090070000|2022-01-25 05:54:30|44319.3|44299.3|44319.3|44299.3|44319.3|44299.3|44316.8|44296.8|2
1643090080000|2022-01-25 05:54:40|44318.4|44298.4|44309.3|44289.3|44318.4|44298.4|44309.3|44289.3|1
1643090090000|2022-01-25 05:54:50|44311.8|44291.8|44309.3|44289.3|44311.8|44291.8|44309.3|44289.3|0
1643090100000|2022-01-25 05:55:00|44306.8|44286.8|44309.3|44289.3|44309.3|44289.3|44306.8|44286.8|0
1643090110000|2022-01-25 05:55:10|44308.4|44288.4|44299.3|44279.3|44308.4|44288.4|44299.3|44279.3|0
1643090120000|2022-01-25 05:55:20|44304.3|44284.3|44299.3|44279.3|44304.3|44284.3|44299.3|44279.3|0
1643090130000|2022-01-25 05:55:30|44300.9|44280.9|44299.3|44279.3|44301.8|44281.8|44299.3|44279.3|1
1643090150000|2022-01-25 05:55:50|44296.8|44276.8|44299.3|44279.3|44301.8|44281.8|44296.8|44276.8|2
1643090160000|2022-01-25 05:56:00|44300.2|44280.2|44304.3|44284.3|44305.2|44285.2|44299.3|44279.3|8
1643090170000|2022-01-25 05:56:10|44306.8|44286.8|44301.8|44281.8|44306.8|44286.8|44301.8|44281.8|0
1643090180000|2022-01-25 05:56:20|44302.7|44282.7|44304.3|44284.3|44304.3|44284.3|44299.3|44279.3|2
1643090190000|2022-01-25 05:56:30|44305.2|44285.2|44309.3|44289.3|44309.3|44289.3|44304.3|44284.3|2
1643090200000|2022-01-25 05:56:40|44310.2|44290.2|44309.3|44289.3|44311.8|44291.8|44309.3|44289.3|0
1643090210000|2022-01-25 05:56:50|44306.8|44286.8|44305.9|44285.9|44306.8|44286.8|44305.9|44285.9|1
1643090220000|2022-01-25 05:57:00|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44304.3|44284.3|0
1643090230000|2022-01-25 05:57:10|44311.8|44291.8|44309.3|44289.3|44311.8|44291.8|44309.3|44289.3|0
1643090240000|2022-01-25 05:57:20|44311.8|44291.8|44319.3|44299.3|44319.3|44299.3|44309.3|44289.3|2
1643090250000|2022-01-25 05:57:30|44318.4|44298.4|44319.3|44299.3|44319.3|44299.3|44316.8|44296.8|0
1643090260000|2022-01-25 05:57:40|44321.8|44301.8|44321.8|44301.8|44324.3|44304.3|44321.8|44301.8|1
1643090270000|2022-01-25 05:57:50|44319.3|44299.3|44319.3|44299.3|44319.3|44299.3|44319.3|44299.3|0
1643090280000|2022-01-25 05:58:00|44321.8|44301.8|44319.3|44299.3|44321.8|44301.8|44319.3|44299.3|0
1643090290000|2022-01-25 05:58:10|44321.8|44301.8|44319.3|44299.3|44321.8|44301.8|44316.8|44296.8|5
1643090300000|2022-01-25 05:58:20|44320.9|44300.9|44319.3|44299.3|44320.9|44300.9|44316.8|44296.8|1
1643090310000|2022-01-25 05:58:30|44316.8|44296.8|44319.3|44299.3|44319.3|44299.3|44314.3|44294.3|0
1643090320000|2022-01-25 05:58:40|44311.8|44291.8|44308.4|44288.4|44311.8|44291.8|44308.4|44288.4|9
1643090330000|2022-01-25 05:58:50|44309.3|44289.3|44308.4|44288.4|44309.3|44289.3|44308.4|44288.4|0
1643090340000|2022-01-25 05:59:00|44309.3|44289.3|44306.8|44286.8|44309.3|44289.3|44306.8|44286.8|1
1643090350000|2022-01-25 05:59:10|44307.7|44287.7|44311.8|44291.8|44311.8|44291.8|44307.7|44287.7|1
1643090370000|2022-01-25 05:59:30|44312.7|44292.7|44315.2|44295.2|44317.7|44297.7|44312.7|44292.7|1
1643090380000|2022-01-25 05:59:40|44317.7|44297.7|44320.2|44300.2|44322.7|44302.7|44317.7|44297.7|0
1643090390000|2022-01-25 05:59:50|44317.7|44297.7|44315.2|44295.2|44317.7|44297.7|44314.3|44294.3|4
1643090400000|2022-01-25 06:00:00|44317.7|44297.7|44315.2|44295.2|44317.7|44297.7|44315.2|44295.2|3
1643090410000|2022-01-25 06:00:10|44316.1|44296.1|44336.8|44316.8|44340.2|44320.2|44315.2|44295.2|19
1643090420000|2022-01-25 06:00:20|44335.2|44315.2|44332.7|44312.7|44337.7|44317.7|44330.2|44310.2|4
1643090430000|2022-01-25 06:00:30|44335.2|44315.2|44335.2|44315.2|44337.7|44317.7|44330.2|44310.2|10
1643090440000|2022-01-25 06:00:40|44336.1|44316.1|44327.7|44307.7|44336.8|44316.8|44327.7|44307.7|8
1643090450000|2022-01-25 06:00:50|44330.2|44310.2|44330.2|44310.2|44332.7|44312.7|44327.7|44307.7|0
1643090460000|2022-01-25 06:01:00|44332.7|44312.7|44320.2|44300.2|44332.7|44312.7|44320.2|44300.2|3
1643090470000|2022-01-25 06:01:10|44319.3|44299.3|44322.7|44302.7|44322.7|44302.7|44317.7|44297.7|1
1643090480000|2022-01-25 06:01:20|44321.8|44301.8|44306.8|44286.8|44321.8|44301.8|44306.8|44286.8|2
1643090490000|2022-01-25 06:01:30|44305.2|44285.2|44307.7|44287.7|44307.7|44287.7|44304.3|44284.3|7
1643090500000|2022-01-25 06:01:40|44308.6|44288.6|44315.2|44295.2|44315.2|44295.2|44308.6|44288.6|1
1643090510000|2022-01-25 06:01:50|44314.3|44294.3|44310.2|44290.2|44315.2|44295.2|44310.2|44290.2|1
1643090520000|2022-01-25 06:02:00|44312.7|44292.7|44310.2|44290.2|44314.3|44294.3|44310.2|44290.2|0
1643090530000|2022-01-25 06:02:10|44309.3|44289.3|44295.2|44275.2|44309.3|44289.3|44291.1|44271.1|8
1643090540000|2022-01-25 06:02:20|44292.7|44272.7|44290.2|44270.2|44294.3|44274.3|44289.3|44269.3|3
1643090550000|2022-01-25 06:02:30|44287.7|44267.7|44291.1|44271.1|44295.2|44275.2|44287.7|44267.7|8
1643090560000|2022-01-25 06:02:40|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|44295.2|44275.2|0
1643090570000|2022-01-25 06:02:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|1
1643090580000|2022-01-25 06:03:00|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|0
1643090590000|2022-01-25 06:03:10|44299.3|44279.3|44292.7|44272.7|44299.3|44279.3|44290.2|44270.2|1
1643090600000|2022-01-25 06:03:20|44290.2|44270.2|44292.7|44272.7|44295.2|44275.2|44290.2|44270.2|2
1643090610000|2022-01-25 06:03:30|44290.2|44270.2|44295.2|44275.2|44297.7|44277.7|44290.2|44270.2|0
1643090620000|2022-01-25 06:03:40|44297.7|44277.7|44297.7|44277.7|44297.7|44277.7|44295.2|44275.2|1
1643090630000|2022-01-25 06:03:50|44296.8|44276.8|44295.2|44275.2|44297.7|44277.7|44291.8|44271.8|6
1643090640000|2022-01-25 06:04:00|44296.1|44276.1|44300.2|44280.2|44300.2|44280.2|44296.1|44276.1|0
1643090650000|2022-01-25 06:04:10|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|0
1643090660000|2022-01-25 06:04:20|44297.7|44277.7|44295.2|44275.2|44297.7|44277.7|44295.2|44275.2|0
1643090670000|2022-01-25 06:04:30|44294.3|44274.3|44294.3|44274.3|44295.2|44275.2|44294.3|44274.3|0
1643090680000|2022-01-25 06:04:40|44295.2|44275.2|44290.2|44270.2|44295.2|44275.2|44290.2|44270.2|2
1643090690000|2022-01-25 06:04:50|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|44287.7|44267.7|3
1643090700000|2022-01-25 06:05:00|44289.3|44269.3|44285.2|44265.2|44289.3|44269.3|44285.2|44265.2|1
1643090710000|2022-01-25 06:05:10|44287.7|44267.7|44295.2|44275.2|44295.2|44275.2|44287.7|44267.7|4
1643090720000|2022-01-25 06:05:20|44296.1|44276.1|44311.8|44291.8|44311.8|44291.8|44296.1|44276.1|3
1643090730000|2022-01-25 06:05:30|44310.2|44290.2|44310.2|44290.2|44313.6|44293.6|44310.2|44290.2|1
1643090740000|2022-01-25 06:05:40|44312.7|44292.7|44312.7|44292.7|44312.7|44292.7|44310.2|44290.2|3
1643090750000|2022-01-25 06:05:50|44310.2|44290.2|44305.2|44285.2|44310.2|44290.2|44305.2|44285.2|0
1643090760000|2022-01-25 06:06:00|44301.8|44281.8|44290.2|44270.2|44301.8|44281.8|44290.2|44270.2|5
1643090770000|2022-01-25 06:06:10|44291.1|44271.1|44292.7|44272.7|44292.7|44272.7|44291.1|44271.1|1
1643090780000|2022-01-25 06:06:20|44293.6|44273.6|44297.7|44277.7|44297.7|44277.7|44292.7|44272.7|1
1643090790000|2022-01-25 06:06:30|44296.8|44276.8|44296.1|44276.1|44296.8|44276.8|44291.1|44271.1|1
1643090800000|2022-01-25 06:06:40|44296.8|44276.8|44301.1|44281.1|44302.1|44282.1|44295.2|44275.2|1
1643090810000|2022-01-25 06:06:50|44305.2|44285.2|44304.3|44284.3|44307.7|44287.7|44304.3|44284.3|1
1643090820000|2022-01-25 06:07:00|44302.7|44282.7|44300.2|44280.2|44305.2|44285.2|44292.7|44272.7|5
1643090830000|2022-01-25 06:07:10|44301.1|44281.1|44302.7|44282.7|44302.7|44282.7|44300.2|44280.2|0
1643090840000|2022-01-25 06:07:20|44300.9|44280.9|44295.2|44275.2|44300.9|44280.9|44292.7|44272.7|3
1643090850000|2022-01-25 06:07:30|44296.1|44276.1|44295.2|44275.2|44300.2|44280.2|44295.2|44275.2|1
1643090860000|2022-01-25 06:07:40|||||||||2
1643090870000|2022-01-25 06:07:50|44297.7|44277.7|44300.2|44280.2|44300.2|44280.2|44297.7|44277.7|2
1643090880000|2022-01-25 06:08:00|44297.7|44277.7|44299.3|44279.3|44300.2|44280.2|44297.7|44277.7|0
1643090890000|2022-01-25 06:08:10|44298.6|44278.6|44297.7|44277.7|44300.2|44280.2|44296.8|44276.8|0
1643090900000|2022-01-25 06:08:20|44296.8|44276.8|44295.2|44275.2|44296.8|44276.8|44295.2|44275.2|1
1643090910000|2022-01-25 06:08:30|44296.8|44276.8|44297.7|44277.7|44297.7|44277.7|44295.2|44275.2|3
1643090920000|2022-01-25 06:08:40|44295.2|44275.2|44298.6|44278.6|44298.6|44278.6|44295.2|44275.2|3
1643090930000|2022-01-25 06:08:50|44297.7|44277.7|44295.2|44275.2|44297.7|44277.7|44295.2|44275.2|1
1643090940000|2022-01-25 06:09:00|44296.1|44276.1|44297.7|44277.7|44299.3|44279.3|44295.2|44275.2|1
1643090950000|2022-01-25 06:09:10|44295.2|44275.2|44286.1|44266.1|44295.2|44275.2|44286.1|44266.1|12
1643090960000|2022-01-25 06:09:20|44285.2|44265.2|44290.2|44270.2|44290.2|44270.2|44285.2|44265.2|6
1643090970000|2022-01-25 06:09:30|44291.1|44271.1|44286.1|44266.1|44292.7|44272.7|44286.1|44266.1|3
1643090980000|2022-01-25 06:09:40|44287.7|44267.7|44285.2|44265.2|44287.7|44267.7|44285.2|44265.2|0
1643090990000|2022-01-25 06:09:50|44283.6|44263.6|44283.6|44263.6|44285.2|44265.2|44282.7|44262.7|1
1643091000000|2022-01-25 06:10:00|44285.2|44265.2|44287.7|44267.7|44287.7|44267.7|44282.7|44262.7|1
1643091010000|2022-01-25 06:10:10|44290.2|44270.2|44286.1|44266.1|44290.2|44270.2|44286.1|44266.1|1
1643091020000|2022-01-25 06:10:20|44287.7|44267.7|44285.2|44265.2|44290.2|44270.2|44285.2|44265.2|0
1643091030000|2022-01-25 06:10:30|44282.7|44262.7|44282.7|44262.7|44285.2|44265.2|44282.7|44262.7|0
1643091040000|2022-01-25 06:10:40|44280.2|44260.2|44275.2|44255.2|44280.2|44260.2|44275.2|44255.2|3
1643091050000|2022-01-25 06:10:50|44274.3|44254.3|44275.2|44255.2|44276.8|44256.8|44272.7|44252.7|6
1643091060000|2022-01-25 06:11:00|44272.7|44252.7|44275.2|44255.2|44275.2|44255.2|44270.2|44250.2|2
1643091070000|2022-01-25 06:11:10|44272.7|44252.7|44270.2|44250.2|44275.2|44255.2|44270.2|44250.2|3
1643091080000|2022-01-25 06:11:20|44267.7|44247.7|44266.8|44246.8|44267.7|44247.7|44265.9|44245.9|0
1643091090000|2022-01-25 06:11:30|44265.9|44245.9|44265.9|44245.9|44266.8|44246.8|44265.9|44245.9|2
1643091100000|2022-01-25 06:11:40|44266.8|44246.8|44265.9|44245.9|44266.8|44246.8|44263.4|44243.4|4
1643091110000|2022-01-25 06:11:50|44265|44245|44265.9|44245.9|44266.8|44246.8|44263.4|44243.4|0
1643091120000|2022-01-25 06:12:00|44267.7|44247.7|44264.3|44244.3|44270.2|44250.2|44264.3|44244.3|3
1643091130000|2022-01-25 06:12:10|44265.2|44245.2|44267.7|44247.7|44267.7|44247.7|44265.2|44245.2|0
1643091140000|2022-01-25 06:12:20|44265.2|44245.2|44264.3|44244.3|44267.7|44247.7|44264.3|44244.3|5
1643091150000|2022-01-25 06:12:30|44265.2|44245.2|44264.3|44244.3|44265.2|44245.2|44264.3|44244.3|2
1643091160000|2022-01-25 06:12:40|44263.4|44243.4|44264.3|44244.3|44264.3|44244.3|44261.8|44241.8|1
1643091170000|2022-01-25 06:12:50|44263.4|44243.4|44262.7|44242.7|44265.2|44245.2|44261.8|44241.8|2
1643091180000|2022-01-25 06:13:00|44264.3|44244.3|44261.8|44241.8|44264.3|44244.3|44261.8|44241.8|1
1643091190000|2022-01-25 06:13:10|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|1
1643091200000|2022-01-25 06:13:20|44256.8|44236.8|44259.3|44239.3|44259.3|44239.3|44256.8|44236.8|1
1643091210000|2022-01-25 06:13:30|44258.4|44238.4|44257.7|44237.7|44259.3|44239.3|44257.7|44237.7|1
1643091220000|2022-01-25 06:13:40|44260.2|44240.2|44259.3|44239.3|44260.2|44240.2|44255.2|44235.2|1
1643091230000|2022-01-25 06:13:50|44257.7|44237.7|44242.7|44222.7|44258.4|44238.4|44238.6|44218.6|9
1643091240000|2022-01-25 06:14:00|44238.6|44218.6|44242.7|44222.7|44242.7|44222.7|44238.6|44218.6|4
1643091250000|2022-01-25 06:14:10|44245.2|44225.2|44250.2|44230.2|44250.2|44230.2|44242.7|44222.7|3
1643091260000|2022-01-25 06:14:20|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|4
1643091270000|2022-01-25 06:14:30|44255.2|44235.2|44255.2|44235.2|44257.7|44237.7|44252.7|44232.7|1
1643091280000|2022-01-25 06:14:40|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|44256.1|44236.1|3
1643091290000|2022-01-25 06:14:50|44257.7|44237.7|44256.8|44236.8|44257.7|44237.7|44252.7|44232.7|1
1643091300000|2022-01-25 06:15:00|44255.2|44235.2|44255.2|44235.2|44260.2|44240.2|44255.2|44235.2|1
1643091310000|2022-01-25 06:15:10|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|44252.7|44232.7|3
1643091320000|2022-01-25 06:15:20|44254.3|44234.3|44250.2|44230.2|44254.3|44234.3|44247.7|44227.7|9
1643091330000|2022-01-25 06:15:30|44251.1|44231.1|44256.1|44236.1|44256.1|44236.1|44251.1|44231.1|4
1643091340000|2022-01-25 06:15:40|||||||||1
1643091360000|2022-01-25 06:16:00|44257.1|44237.1|44258|44238|44258.6|44238.6|44257.1|44237.1|2
1643091370000|2022-01-25 06:16:10|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|44257.1|44237.1|0
1643091380000|2022-01-25 06:16:20|44258|44238|44258|44238|44260.5|44240.5|44258|44238|3
1643091390000|2022-01-25 06:16:30|44257.1|44237.1|44257.1|44237.1|44258.9|44238.9|44257.1|44237.1|1
1643091400000|2022-01-25 06:16:40|44259.6|44239.6|44262.1|44242.1|44262.1|44242.1|44259.6|44239.6|2
1643091410000|2022-01-25 06:16:50|44260.2|44240.2|44260.2|44240.2|44261.1|44241.1|44260.2|44240.2|5
1643091420000|2022-01-25 06:17:00|44257.7|44237.7|44254.3|44234.3|44257.7|44237.7|44254.3|44234.3|3
1643091430000|2022-01-25 06:17:10|44249.3|44229.3|44235.2|44215.2|44249.3|44229.3|44235.2|44215.2|15
1643091440000|2022-01-25 06:17:20|44232.7|44212.7|44230.2|44210.2|44232.7|44212.7|44230.2|44210.2|10
1643091450000|2022-01-25 06:17:30|44227.7|44207.7|44225.2|44205.2|44227.7|44207.7|44225.2|44205.2|3
1643091460000|2022-01-25 06:17:40|44226.1|44206.1|44227.7|44207.7|44230.2|44210.2|44226.1|44206.1|4
1643091470000|2022-01-25 06:17:50|44230.2|44210.2|44231.1|44211.1|44231.1|44211.1|44230.2|44210.2|3
1643091480000|2022-01-25 06:18:00|44232.7|44212.7|44233.6|44213.6|44233.6|44213.6|44230.2|44210.2|2
1643091490000|2022-01-25 06:18:10|44236.1|44216.1|44238|44218|44238.6|44218.6|44236.1|44216.1|9
1643091500000|2022-01-25 06:18:20|44237.1|44217.1|44240.2|44220.2|44240.2|44220.2|44237.1|44217.1|2
1643091520000|2022-01-25 06:18:40|44237.7|44217.7|44237.7|44217.7|44237.7|44217.7|44235.2|44215.2|1
1643091530000|2022-01-25 06:18:50|44238.6|44218.6|44238.6|44218.6|44240.2|44220.2|44235.2|44215.2|5
1643091540000|2022-01-25 06:19:00|44240.2|44220.2|44237.7|44217.7|44240.2|44220.2|44235.2|44215.2|5
1643091550000|2022-01-25 06:19:10|44238.6|44218.6|44240.2|44220.2|44240.2|44220.2|44238.6|44218.6|2
1643091560000|2022-01-25 06:19:20|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44240.2|44220.2|4
1643091570000|2022-01-25 06:19:30|44242.1|44222.1|44243.6|44223.6|44244.6|44224.6|44242.1|44222.1|2
1643091580000|2022-01-25 06:19:40|44244.6|44224.6|44243.6|44223.6|44244.6|44224.6|44243.6|44223.6|2
1643091590000|2022-01-25 06:19:50|44244.6|44224.6|44243.6|44223.6|44244.6|44224.6|44243.6|44223.6|1
1643091600000|2022-01-25 06:20:00|44245.2|44225.2|44247.7|44227.7|44247.7|44227.7|44242.7|44222.7|2
1643091610000|2022-01-25 06:20:10|44248.6|44228.6|44261.8|44241.8|44261.8|44241.8|44248.6|44228.6|3
1643091620000|2022-01-25 06:20:20|||||||||1
1643091630000|2022-01-25 06:20:30|44256.8|44236.8|44258.4|44238.4|44259.3|44239.3|44256.8|44236.8|5
1643091640000|2022-01-25 06:20:40|44256.8|44236.8|44247.7|44227.7|44256.8|44236.8|44245.2|44225.2|6
1643091650000|2022-01-25 06:20:50|44246.8|44226.8|44241.8|44221.8|44247.7|44227.7|44241.8|44221.8|10
1643091660000|2022-01-25 06:21:00|44240|44220|44236.8|44216.8|44240|44220|44236.8|44216.8|2
1643091670000|2022-01-25 06:21:10|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44239.3|44219.3|3
1643091680000|2022-01-25 06:21:20|44240|44220|44239.3|44219.3|44240|44220|44236.8|44216.8|1
1643091690000|2022-01-25 06:21:30|44238.4|44218.4|44237.7|44217.7|44238.4|44218.4|44234.3|44214.3|1
1643091700000|2022-01-25 06:21:40|44240.2|44220.2|44240.2|44220.2|44240.2|44220.2|44237.7|44217.7|1
1643091710000|2022-01-25 06:21:50|44239.3|44219.3|44239.3|44219.3|44241.8|44221.8|44238.6|44218.6|5
1643091720000|2022-01-25 06:22:00|44244.3|44224.3|44242.7|44222.7|44246.8|44226.8|44242.7|44222.7|7
1643091730000|2022-01-25 06:22:10|44241.8|44221.8|44236.8|44216.8|44241.8|44221.8|44236.8|44216.8|2
1643091740000|2022-01-25 06:22:20|44238.4|44218.4|44241.8|44221.8|44241.8|44221.8|44238.4|44218.4|1
1643091750000|2022-01-25 06:22:30|44243.4|44223.4|44239.3|44219.3|44243.4|44223.4|44239.3|44219.3|2
1643091760000|2022-01-25 06:22:40|44236.8|44216.8|44231.8|44211.8|44236.8|44216.8|44231.8|44211.8|3
1643091770000|2022-01-25 06:22:50|44230.2|44210.2|44226.8|44206.8|44230.2|44210.2|44226.8|44206.8|7
1643091780000|2022-01-25 06:23:00|44225.2|44205.2|44226.8|44206.8|44226.8|44206.8|44225.2|44205.2|2
1643091790000|2022-01-25 06:23:10|44227.7|44207.7|44226.8|44206.8|44227.7|44207.7|44226.8|44206.8|1
1643091800000|2022-01-25 06:23:20|44227.7|44207.7|44226.8|44206.8|44229.3|44209.3|44226.8|44206.8|1
1643091810000|2022-01-25 06:23:30|44224.3|44204.3|44222.7|44202.7|44224.3|44204.3|44221.8|44201.8|1
1643091820000|2022-01-25 06:23:40|44221.8|44201.8|44216.8|44196.8|44221.8|44201.8|44209.3|44189.3|25
1643091830000|2022-01-25 06:23:50|44218.4|44198.4|44221.8|44201.8|44221.8|44201.8|44216.8|44196.8|10
1643091840000|2022-01-25 06:24:00|44222.7|44202.7|44219.3|44199.3|44222.7|44202.7|44219.3|44199.3|2
1643091850000|2022-01-25 06:24:10|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|0
1643091860000|2022-01-25 06:24:20|44216.8|44196.8|44214.3|44194.3|44216.8|44196.8|44214.3|44194.3|0
1643091870000|2022-01-25 06:24:30|44211.8|44191.8|44211.8|44191.8|44214.3|44194.3|44209.3|44189.3|2
1643091880000|2022-01-25 06:24:40|44216.8|44196.8|44217.7|44197.7|44217.7|44197.7|44216.8|44196.8|2
1643091890000|2022-01-25 06:24:50|44216.8|44196.8|44216.8|44196.8|44217.7|44197.7|44216.8|44196.8|0
1643091900000|2022-01-25 06:25:00|44220.2|44200.2|44216.8|44196.8|44221.8|44201.8|44216.8|44196.8|1
1643091910000|2022-01-25 06:25:10|44215.9|44195.9|44209.3|44189.3|44215.9|44195.9|44209.3|44189.3|5
1643091920000|2022-01-25 06:25:20|44206.8|44186.8|44211.8|44191.8|44211.8|44191.8|44206.8|44186.8|2
1643091930000|2022-01-25 06:25:30|44210.2|44190.2|44204.3|44184.3|44210.2|44190.2|44204.3|44184.3|2
1643091940000|2022-01-25 06:25:40|44205.2|44185.2|44204.3|44184.3|44206.8|44186.8|44202.7|44182.7|1
1643091950000|2022-01-25 06:25:50|44203.4|44183.4|44202.7|44182.7|44206.8|44186.8|44201.8|44181.8|3
1643091960000|2022-01-25 06:26:00|44204.3|44184.3|44206.8|44186.8|44206.8|44186.8|44204.3|44184.3|2
1643091970000|2022-01-25 06:26:10|44204.3|44184.3|44196.8|44176.8|44206.8|44186.8|44195.2|44175.2|16
1643091980000|2022-01-25 06:26:20|44195.9|44175.9|44194.3|44174.3|44195.9|44175.9|44191.8|44171.8|3
1643091990000|2022-01-25 06:26:30|44196.8|44176.8|44206.8|44186.8|44206.8|44186.8|44196.8|44176.8|10
1643092000000|2022-01-25 06:26:40|44205.2|44185.2|44206.8|44186.8|44206.8|44186.8|44201.8|44181.8|2
1643092010000|2022-01-25 06:26:50|44205.2|44185.2|44204.3|44184.3|44205.2|44185.2|44204.3|44184.3|3
1643092020000|2022-01-25 06:27:00|44201.8|44181.8|44200.9|44180.9|44201.8|44181.8|44197.7|44177.7|1
1643092030000|2022-01-25 06:27:10|44201.8|44181.8|44216.8|44196.8|44216.8|44196.8|44201.8|44181.8|2
1643092040000|2022-01-25 06:27:20|44220.2|44200.2|44224.3|44204.3|44224.3|44204.3|44220.2|44200.2|7
1643092050000|2022-01-25 06:27:30|44222.7|44202.7|44224.3|44204.3|44226.8|44206.8|44222.7|44202.7|1
1643092060000|2022-01-25 06:27:40|44222.7|44202.7|44221.8|44201.8|44226.8|44206.8|44221.8|44201.8|0
1643092070000|2022-01-25 06:27:50|44222.7|44202.7|44221.8|44201.8|44224.3|44204.3|44221.8|44201.8|0
1643092080000|2022-01-25 06:28:00|44222.7|44202.7|44219.3|44199.3|44224.3|44204.3|44219.3|44199.3|0
1643092090000|2022-01-25 06:28:10|44218.4|44198.4|44214.3|44194.3|44219.3|44199.3|44214.3|44194.3|0
1643092100000|2022-01-25 06:28:20|44213.4|44193.4|44214.3|44194.3|44214.3|44194.3|44211.8|44191.8|2
1643092110000|2022-01-25 06:28:30|44215.2|44195.2|44214.3|44194.3|44219.3|44199.3|44214.3|44194.3|2
1643092120000|2022-01-25 06:28:40|44211.8|44191.8|44211.1|44191.1|44211.8|44191.8|44211.1|44191.1|3
1643092130000|2022-01-25 06:28:50|44213.4|44193.4|44215.9|44195.9|44216.8|44196.8|44211.8|44191.8|1
1643092140000|2022-01-25 06:29:00|44214.3|44194.3|44214.3|44194.3|44219.3|44199.3|44214.3|44194.3|1
1643092150000|2022-01-25 06:29:10|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44214.3|44194.3|0
1643092160000|2022-01-25 06:29:20|44214.3|44194.3|44211.8|44191.8|44214.3|44194.3|44211.8|44191.8|1
1643092170000|2022-01-25 06:29:30|44206.8|44186.8|44203.6|44183.6|44206.8|44186.8|44203.6|44183.6|3
1643092180000|2022-01-25 06:29:40|44200.2|44180.2|44197.7|44177.7|44200.2|44180.2|44197.7|44177.7|5
1643092190000|2022-01-25 06:29:50|44196.8|44176.8|44196.8|44176.8|44197.7|44177.7|44195.2|44175.2|1
1643092200000|2022-01-25 06:30:00|44199.3|44179.3|44194.3|44174.3|44201.8|44181.8|44194.3|44174.3|0
1643092210000|2022-01-25 06:30:10|44191.8|44171.8|44182.7|44162.7|44191.8|44171.8|44181.8|44161.8|4
1643092220000|2022-01-25 06:30:20|44181.8|44161.8|44169.3|44149.3|44181.8|44161.8|44169.3|44149.3|35
1643092230000|2022-01-25 06:30:30|44168.4|44148.4|44166.8|44146.8|44168.4|44148.4|44166.8|44146.8|2
1643092240000|2022-01-25 06:30:40|44169.3|44149.3|44166.8|44146.8|44169.3|44149.3|44166.8|44146.8|3
1643092250000|2022-01-25 06:30:50|44165.9|44145.9|44159.3|44139.3|44165.9|44145.9|44159.3|44139.3|1
1643092260000|2022-01-25 06:31:00|44157.7|44137.7|44161.8|44141.8|44161.8|44141.8|44156.8|44136.8|14
1643092270000|2022-01-25 06:31:10|44160.2|44140.2|44167.5|44147.5|44167.5|44147.5|44159.3|44139.3|40
1643092280000|2022-01-25 06:31:20|44168.4|44148.4|44172.5|44152.5|44172.5|44152.5|44167.5|44147.5|5
1643092290000|2022-01-25 06:31:30|44170|44150|44172.5|44152.5|44175.9|44155.9|44170|44150|2
1643092300000|2022-01-25 06:31:40|44173.4|44153.4|44172.5|44152.5|44175|44155|44172.5|44152.5|7
1643092310000|2022-01-25 06:31:50|44175|44155|44174.1|44154.1|44175|44155|44173.4|44153.4|2
1643092320000|2022-01-25 06:32:00|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|44172.5|44152.5|5
1643092330000|2022-01-25 06:32:10|44171.6|44151.6|44166.6|44146.6|44171.6|44151.6|44166.6|44146.6|3
1643092340000|2022-01-25 06:32:20|44164.1|44144.1|44160.9|44140.9|44164.1|44144.1|44160.9|44140.9|6
1643092350000|2022-01-25 06:32:30|44162.5|44142.5|44165|44145|44165|44145|44162.5|44142.5|1
1643092360000|2022-01-25 06:32:40|44167.5|44147.5|44170|44150|44170|44150|44167.5|44147.5|1
1643092370000|2022-01-25 06:32:50|44167.5|44147.5|44175|44155|44175|44155|44167.5|44147.5|2
1643092380000|2022-01-25 06:33:00|44175.9|44155.9|44172.5|44152.5|44175.9|44155.9|44172.5|44152.5|5
1643092390000|2022-01-25 06:33:10|44175|44155|44172.5|44152.5|44175|44155|44170.9|44150.9|0
1643092400000|2022-01-25 06:33:20|44170|44150|44162.5|44142.5|44170|44150|44162.5|44142.5|2
1643092410000|2022-01-25 06:33:30|44163.4|44143.4|44162.5|44142.5|44165|44145|44160|44140|6
1643092420000|2022-01-25 06:33:40|44161.6|44141.6|44160|44140|44162.5|44142.5|44160|44140|0
1643092440000|2022-01-25 06:34:00|44159.1|44139.1|44147.5|44127.5|44159.1|44139.1|44146.6|44126.6|7
1643092450000|2022-01-25 06:34:10|44151.6|44131.6|44152.5|44132.5|44153.2|44133.2|44147.5|44127.5|10
1643092460000|2022-01-25 06:34:20|44155|44135|44152.5|44132.5|44155.9|44135.9|44152.5|44132.5|2
1643092470000|2022-01-25 06:34:30|44150.9|44130.9|44152.5|44132.5|44152.5|44132.5|44150.9|44130.9|1
1643092480000|2022-01-25 06:34:40|44153.4|44133.4|44157.5|44137.5|44157.5|44137.5|44152.5|44132.5|4
1643092490000|2022-01-25 06:34:50|44156.6|44136.6|44155|44135|44157.5|44137.5|44155|44135|2
1643092500000|2022-01-25 06:35:00|44155.9|44135.9|44155|44135|44157.5|44137.5|44155|44135|2
1643092510000|2022-01-25 06:35:10|44157.5|44137.5|44167.5|44147.5|44167.5|44147.5|44157.5|44137.5|6
1643092520000|2022-01-25 06:35:20|44165|44145|44167.5|44147.5|44167.5|44147.5|44164.1|44144.1|5
1643092530000|2022-01-25 06:35:30|44168.4|44148.4|44170|44150|44170|44150|44168.4|44148.4|1
1643092540000|2022-01-25 06:35:40|44171.6|44151.6|44172.5|44152.5|44172.5|44152.5|44171.6|44151.6|0
1643092550000|2022-01-25 06:35:50|44170|44150|44175|44155|44175|44155|44170|44150|0
1643092560000|2022-01-25 06:36:00|44175.9|44155.9|44192.5|44172.5|44192.5|44172.5|44175.9|44155.9|14
1643092570000|2022-01-25 06:36:10|44194.1|44174.1|44197.5|44177.5|44199.1|44179.1|44194.1|44174.1|1
1643092580000|2022-01-25 06:36:20|44195.9|44175.9|44195.9|44175.9|44200|44180|44195|44175|3
1643092590000|2022-01-25 06:36:30|44195|44175|44190|44170|44195|44175|44190|44170|0
1643092600000|2022-01-25 06:36:40|44187.5|44167.5|44176.6|44156.6|44187.5|44167.5|44176.6|44156.6|3
1643092610000|2022-01-25 06:36:50|44177.5|44157.5|44172.5|44152.5|44179.1|44159.1|44172.5|44152.5|2
1643092620000|2022-01-25 06:37:00|44175|44155|44177.5|44157.5|44177.5|44157.5|44170.9|44150.9|5
1643092630000|2022-01-25 06:37:10|44178.4|44158.4|44175|44155|44178.4|44158.4|44175|44155|3
1643092640000|2022-01-25 06:37:20|44173.4|44153.4|44172.5|44152.5|44175|44155|44172.5|44152.5|1
1643092650000|2022-01-25 06:37:30|44171.6|44151.6|44167.5|44147.5|44171.6|44151.6|44167.5|44147.5|0
1643092660000|2022-01-25 06:37:40|44166.6|44146.6|44167.5|44147.5|44167.5|44147.5|44165|44145|1
1643092670000|2022-01-25 06:37:50|44166.6|44146.6|44165|44145|44167.5|44147.5|44164.1|44144.1|2
1643092680000|2022-01-25 06:38:00|44167.5|44147.5|44172.5|44152.5|44172.5|44152.5|44167.5|44147.5|1
1643092690000|2022-01-25 06:38:10|44173.4|44153.4|44185|44165|44185|44165|44173.4|44153.4|0
1643092700000|2022-01-25 06:38:20|44187.5|44167.5|44200.9|44180.9|44202.5|44182.5|44187.5|44167.5|6
1643092710000|2022-01-25 06:38:30|||||||||2
1643092720000|2022-01-25 06:38:40|44198.4|44178.4|44195|44175|44198.4|44178.4|44190|44170|1
1643092730000|2022-01-25 06:38:50|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|0
1643092740000|2022-01-25 06:39:00|44198.4|44178.4|44200.9|44180.9|44200.9|44180.9|44198.4|44178.4|2
1643092750000|2022-01-25 06:39:10|44200|44180|44200|44180|44202.5|44182.5|44199.1|44179.1|1
1643092760000|2022-01-25 06:39:20|44202.5|44182.5|44200|44180|44205|44185|44200|44180|5
1643092770000|2022-01-25 06:39:30|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|0
1643092780000|2022-01-25 06:39:40|44196.6|44176.6|44195|44175|44197.5|44177.5|44192.5|44172.5|5
1643092790000|2022-01-25 06:39:50|44192.5|44172.5|44195|44175|44197.5|44177.5|44190|44170|3
1643092800000|2022-01-25 06:40:00|44195.9|44175.9|44187.5|44167.5|44197.5|44177.5|44187.5|44167.5|6
1643092810000|2022-01-25 06:40:10|44185.9|44165.9|44182.5|44162.5|44185.9|44165.9|44182.5|44162.5|1
1643092820000|2022-01-25 06:40:20|44180|44160|44180|44160|44180|44160|44178.4|44158.4|0
1643092830000|2022-01-25 06:40:30|44179.1|44159.1|44180|44160|44180|44160|44177.5|44157.5|0
1643092840000|2022-01-25 06:40:40|44182.5|44162.5|44185.9|44165.9|44185.9|44165.9|44182.5|44162.5|2
1643092850000|2022-01-25 06:40:50|44185|44165|44187.5|44167.5|44187.5|44167.5|44185|44165|3
1643092860000|2022-01-25 06:41:00|44190|44170|44190|44170|44192.5|44172.5|44187.5|44167.5|1
1643092870000|2022-01-25 06:41:10|44189.1|44169.1|44183.4|44163.4|44189.1|44169.1|44183.4|44163.4|3
1643092880000|2022-01-25 06:41:20|44185|44165|44182.5|44162.5|44185|44165|44182.5|44162.5|1
1643092890000|2022-01-25 06:41:30|44180|44160|44181.6|44161.6|44182.5|44162.5|44179.1|44159.1|2
1643092900000|2022-01-25 06:41:40|44179.1|44159.1|44177.5|44157.5|44181.6|44161.6|44177.5|44157.5|1
1643092910000|2022-01-25 06:41:50|44176.6|44156.6|44165|44145|44176.6|44156.6|44165|44145|1
1643092920000|2022-01-25 06:42:00|||||||||1
1643092930000|2022-01-25 06:42:10|44164.1|44144.1|44167.5|44147.5|44170|44150|44164.1|44144.1|0
1643092940000|2022-01-25 06:42:20|44168.4|44148.4|44167.5|44147.5|44170|44150|44167.5|44147.5|3
1643092950000|2022-01-25 06:42:30|44169.1|44149.1|44170|44150|44170|44150|44165|44145|2
1643092960000|2022-01-25 06:42:40|44168.4|44148.4|44160.9|44140.9|44168.4|44148.4|44160.9|44140.9|0
1643092970000|2022-01-25 06:42:50|44161.8|44141.8|44167.5|44147.5|44167.5|44147.5|44161.8|44141.8|1
1643092980000|2022-01-25 06:43:00|44165|44145|44170|44150|44170|44150|44165|44145|2
1643092990000|2022-01-25 06:43:10|44170.9|44150.9|44175.9|44155.9|44175.9|44155.9|44170.9|44150.9|2
1643093000000|2022-01-25 06:43:20|44176.6|44156.6|44177.5|44157.5|44177.5|44157.5|44172.5|44152.5|2
1643093020000|2022-01-25 06:43:40|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|44176.6|44156.6|0
1643093030000|2022-01-25 06:43:50|44175|44155|44172.5|44152.5|44175|44155|44172.5|44152.5|3
1643093040000|2022-01-25 06:44:00|44170|44150|44170|44150|44172.5|44152.5|44170|44150|1
1643093050000|2022-01-25 06:44:10|44169.1|44149.1|44172.5|44152.5|44172.5|44152.5|44167.5|44147.5|0
1643093060000|2022-01-25 06:44:20|44175.9|44155.9|44177.5|44157.5|44177.5|44157.5|44175|44155|2
1643093070000|2022-01-25 06:44:30|44176.6|44156.6|44172.5|44152.5|44177.5|44157.5|44172.5|44152.5|1
1643093080000|2022-01-25 06:44:40|44175|44155|44177.5|44157.5|44177.5|44157.5|44175|44155|1
1643093090000|2022-01-25 06:44:50|44176.6|44156.6|44165|44145|44176.6|44156.6|44165|44145|0
1643093100000|2022-01-25 06:45:00|44167.5|44147.5|44167.5|44147.5|44168.4|44148.4|44166.6|44146.6|1
1643093110000|2022-01-25 06:45:10|44165|44145|44165|44145|44167.5|44147.5|44165|44145|0
1643093120000|2022-01-25 06:45:20|44163.4|44143.4|44165|44145|44165|44145|44161.8|44141.8|2
1643093130000|2022-01-25 06:45:30|44163.4|44143.4|44162.5|44142.5|44165|44145|44160|44140|0
1643093140000|2022-01-25 06:45:40|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44158.4|44138.4|2
1643093150000|2022-01-25 06:45:50|44163.4|44143.4|44167.5|44147.5|44167.5|44147.5|44162.5|44142.5|2
1643093160000|2022-01-25 06:46:00|44165.9|44145.9|44170|44150|44170|44150|44165.9|44145.9|0
1643093170000|2022-01-25 06:46:10|44169.1|44149.1|44172.5|44152.5|44172.5|44152.5|44166.6|44146.6|3
1643093180000|2022-01-25 06:46:20|44173.4|44153.4|44175.9|44155.9|44175.9|44155.9|44173.4|44153.4|0
1643093190000|2022-01-25 06:46:30|44176.8|44156.8|44194.1|44174.1|44194.1|44174.1|44176.8|44156.8|10
1643093200000|2022-01-25 06:46:40|44195|44175|44190.9|44170.9|44195.9|44175.9|44190.9|44170.9|5
1643093210000|2022-01-25 06:46:50|44190|44170|44184.1|44164.1|44190|44170|44184.1|44164.1|0
1643093220000|2022-01-25 06:47:00|44183.2|44163.2|44177.5|44157.5|44184.1|44164.1|44177.5|44157.5|3
1643093230000|2022-01-25 06:47:10|44180.9|44160.9|44182.5|44162.5|44182.5|44162.5|44180.9|44160.9|0
1643093240000|2022-01-25 06:47:20|44183.4|44163.4|44184.1|44164.1|44185|44165|44183.4|44163.4|0
1643093250000|2022-01-25 06:47:30|44182.5|44162.5|44177.5|44157.5|44182.5|44162.5|44177.5|44157.5|3
1643093270000|2022-01-25 06:47:50|44180|44160|44182.5|44162.5|44182.5|44162.5|44180|44160|1
1643093280000|2022-01-25 06:48:00|44181.6|44161.6|44175.9|44155.9|44181.6|44161.6|44174.1|44154.1|2
1643093290000|2022-01-25 06:48:10|44177.5|44157.5|44183.4|44163.4|44183.4|44163.4|44177.5|44157.5|1
1643093300000|2022-01-25 06:48:20|44187.5|44167.5|44185.9|44165.9|44192.5|44172.5|44185.9|44165.9|2
1643093310000|2022-01-25 06:48:30|44190|44170|44195|44175|44195|44175|44190|44170|5
1643093320000|2022-01-25 06:48:40|44195.9|44175.9|44203.4|44183.4|44203.4|44183.4|44195.9|44175.9|5
1643093330000|2022-01-25 06:48:50|44200.9|44180.9|44200|44180|44207.5|44187.5|44200|44180|7
1643093340000|2022-01-25 06:49:00|44200.9|44180.9|44197.5|44177.5|44203.4|44183.4|44195|44175|1
1643093350000|2022-01-25 06:49:10|44196.6|44176.6|44195.7|44175.7|44197.5|44177.5|44195.7|44175.7|1
1643093360000|2022-01-25 06:49:20|44194.1|44174.1|44195|44175|44195|44175|44194.1|44174.1|0
1643093370000|2022-01-25 06:49:30|44194.1|44174.1|44187.5|44167.5|44194.1|44174.1|44187.5|44167.5|2
1643093380000|2022-01-25 06:49:40|44190|44170|44190|44170|44192.5|44172.5|44190|44170|2
1643093390000|2022-01-25 06:49:50|44189.1|44169.1|44187.5|44167.5|44192.5|44172.5|44187.5|44167.5|1
1643093400000|2022-01-25 06:50:00|44188.4|44168.4|44193.4|44173.4|44195.9|44175.9|44187.5|44167.5|8
1643093410000|2022-01-25 06:50:10|44194.1|44174.1|44190|44170|44194.1|44174.1|44190|44170|3
1643093420000|2022-01-25 06:50:20|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|44189.1|44169.1|1
1643093430000|2022-01-25 06:50:30|44188.2|44168.2|44189.1|44169.1|44189.1|44169.1|44186.6|44166.6|5
1643093440000|2022-01-25 06:50:40|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|44186.6|44166.6|0
1643093450000|2022-01-25 06:50:50|44185|44165|44185|44165|44185|44165|44185|44165|1
1643093460000|2022-01-25 06:51:00|44184.1|44164.1|44170.9|44150.9|44185|44165|44170|44150|14
1643093470000|2022-01-25 06:51:10|44170|44150|44172.5|44152.5|44175|44155|44170|44150|0
1643093480000|2022-01-25 06:51:20|44171.6|44151.6|44170|44150|44172.5|44152.5|44170|44150|3
1643093490000|2022-01-25 06:51:30|44165|44145|44177.5|44157.5|44177.5|44157.5|44165|44145|13
1643093500000|2022-01-25 06:51:40|44174.1|44154.1|44170|44150|44174.1|44154.1|44170|44150|2
1643093510000|2022-01-25 06:51:50|44172.5|44152.5|44165|44145|44172.5|44152.5|44165|44145|0
1643093520000|2022-01-25 06:52:00|44165.9|44145.9|44160|44140|44167.5|44147.5|44160|44140|4
1643093530000|2022-01-25 06:52:10|44162.5|44142.5|44157.5|44137.5|44162.5|44142.5|44157.5|44137.5|2
1643093540000|2022-01-25 06:52:20|44155.9|44135.9|44160|44140|44160|44140|44155|44135|2
1643093550000|2022-01-25 06:52:30|44160.9|44140.9|44162.5|44142.5|44162.5|44142.5|44160|44140|1
1643093560000|2022-01-25 06:52:40|44163.4|44143.4|44167.5|44147.5|44167.5|44147.5|44163.4|44143.4|2
1643093570000|2022-01-25 06:52:50|44166.6|44146.6|44170|44150|44170|44150|44165|44145|9
1643093580000|2022-01-25 06:53:00|44175|44155|44187.5|44167.5|44187.5|44167.5|44175|44155|6
1643093590000|2022-01-25 06:53:10|44185|44165|44189.1|44169.1|44189.1|44169.1|44185|44165|0
1643093600000|2022-01-25 06:53:20|44187.5|44167.5|44198.4|44178.4|44198.4|44178.4|44187.5|44167.5|10
1643093610000|2022-01-25 06:53:30|44200|44180|44205|44185|44205|44185|44200|44180|0
1643093620000|2022-01-25 06:53:40|44207.5|44187.5|44196.6|44176.6|44207.5|44187.5|44196.6|44176.6|6
1643093630000|2022-01-25 06:53:50|44197.5|44177.5|44192.5|44172.5|44197.5|44177.5|44192.5|44172.5|5
1643093640000|2022-01-25 06:54:00|44195|44175|44195.9|44175.9|44199.1|44179.1|44192.5|44172.5|0
1643093650000|2022-01-25 06:54:10|44198.4|44178.4|44204.1|44184.1|44205|44185|44195.9|44175.9|8
1643093660000|2022-01-25 06:54:20|44202.5|44182.5|44205|44185|44205|44185|44200.9|44180.9|1
1643093670000|2022-01-25 06:54:30|44205.9|44185.9|44207.5|44187.5|44207.5|44187.5|44205.9|44185.9|1
1643093680000|2022-01-25 06:54:40|44205.9|44185.9|44205|44185|44207.5|44187.5|44205|44185|2
1643093690000|2022-01-25 06:54:50|44207.5|44187.5|44205|44185|44210|44190|44205|44185|11
1643093700000|2022-01-25 06:55:00|44207.5|44187.5|44210|44190|44210|44190|44207.5|44187.5|11
1643093710000|2022-01-25 06:55:10|44207.5|44187.5|44205|44185|44210|44190|44205|44185|6
1643093720000|2022-01-25 06:55:20|44205.9|44185.9|44204.1|44184.1|44207.5|44187.5|44204.1|44184.1|4
1643093730000|2022-01-25 06:55:30|44205|44185|44197.5|44177.5|44206.6|44186.6|44197.5|44177.5|2
1643093740000|2022-01-25 06:55:40|44200|44180|44197.5|44177.5|44200|44180|44197.5|44177.5|0
1643093750000|2022-01-25 06:55:50|44195|44175|44190.9|44170.9|44195|44175|44190.9|44170.9|2
1643093760000|2022-01-25 06:56:00|44192.5|44172.5|44187.5|44167.5|44192.5|44172.5|44187.5|44167.5|1
1643093770000|2022-01-25 06:56:10|44186.6|44166.6|44182.5|44162.5|44186.6|44166.6|44182.5|44162.5|5
1643093780000|2022-01-25 06:56:20|44180|44160|44180|44160|44180|44160|44180|44160|0
1643093800000|2022-01-25 06:56:40|44185|44165|44189.3|44169.3|44191.8|44171.8|44185|44165|30
1643093810000|2022-01-25 06:56:50|44188.4|44168.4|44181.8|44161.8|44188.4|44168.4|44181.8|44161.8|12
1643093820000|2022-01-25 06:57:00|44180.9|44160.9|44180.9|44160.9|44181.8|44161.8|44180.9|44160.9|1
1643093830000|2022-01-25 06:57:10|44181.8|44161.8|44180|44160|44181.8|44161.8|44180|44160|1
1643093840000|2022-01-25 06:57:20|44178.4|44158.4|44176.8|44156.8|44178.4|44158.4|44176.8|44156.8|10
1643093850000|2022-01-25 06:57:30|44179.3|44159.3|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|1
1643093860000|2022-01-25 06:57:40|44175.9|44155.9|44168.4|44148.4|44175.9|44155.9|44168.4|44148.4|5
1643093870000|2022-01-25 06:57:50|44166.8|44146.8|44166.8|44146.8|44171.8|44151.8|44166.8|44146.8|18
1643093880000|2022-01-25 06:58:00|44170.9|44150.9|44166.8|44146.8|44170.9|44150.9|44166.8|44146.8|6
1643093890000|2022-01-25 06:58:10|44170.9|44150.9|44157.5|44137.5|44170.9|44150.9|44157.5|44137.5|26
1643093900000|2022-01-25 06:58:20|44155.9|44135.9|44146.8|44126.8|44155.9|44135.9|44144.3|44124.3|5
1643093910000|2022-01-25 06:58:30|44143.4|44123.4|44136.8|44116.8|44143.4|44123.4|44136.8|44116.8|4
1643093920000|2022-01-25 06:58:40|44135.9|44115.9|44135.9|44115.9|44139.3|44119.3|44134.3|44114.3|8
1643093930000|2022-01-25 06:58:50|44136.8|44116.8|44141.8|44121.8|44145.2|44125.2|44135.9|44115.9|6
1643093940000|2022-01-25 06:59:00|44144.3|44124.3|44138.4|44118.4|44144.3|44124.3|44138.4|44118.4|2
1643093950000|2022-01-25 06:59:10|44139.3|44119.3|44120.9|44100.9|44139.3|44119.3|44118.4|44098.4|15
1643093960000|2022-01-25 06:59:20|44120|44100|44120.9|44100.9|44120.9|44100.9|44115.9|44095.9|9
1643093970000|2022-01-25 06:59:30|44122.5|44102.5|44135|44115|44135|44115|44117.5|44097.5|10
1643093980000|2022-01-25 06:59:40|44135.9|44115.9|44142.5|44122.5|44143.4|44123.4|44135.9|44115.9|3
1643093990000|2022-01-25 06:59:50|44143.4|44123.4|44140|44120|44145|44125|44137.5|44117.5|6
1643094000000|2022-01-25 07:00:00|44142.5|44122.5|44161.8|44141.8|44161.8|44141.8|44142.5|44122.5|4
1643094010000|2022-01-25 07:00:10|44166.8|44146.8|44166.8|44146.8|44169.3|44149.3|44161.8|44141.8|10
1643094020000|2022-01-25 07:00:20|44170.2|44150.2|44186.8|44166.8|44191.8|44171.8|44170.2|44150.2|12
1643094030000|2022-01-25 07:00:30|44185.9|44165.9|44178.4|44158.4|44185.9|44165.9|44178.4|44158.4|1
1643094040000|2022-01-25 07:00:40|44177.5|44157.5|44175.9|44155.9|44178.4|44158.4|44175.9|44155.9|3
1643094050000|2022-01-25 07:00:50|44178.4|44158.4|44171.6|44151.6|44178.4|44158.4|44171.6|44151.6|6
1643094060000|2022-01-25 07:01:00|44169.1|44149.1|44162.5|44142.5|44170|44150|44162.5|44142.5|5
1643094070000|2022-01-25 07:01:10|44160.9|44140.9|44139.1|44119.1|44160.9|44140.9|44139.1|44119.1|1
1643094080000|2022-01-25 07:01:20|44137.5|44117.5|44132.5|44112.5|44137.5|44117.5|44132.5|44112.5|5
1643094090000|2022-01-25 07:01:30|44130|44110|44132.5|44112.5|44132.5|44112.5|44130|44110|4
1643094100000|2022-01-25 07:01:40|44131.6|44111.6|44126.6|44106.6|44131.6|44111.6|44126.6|44106.6|6
1643094110000|2022-01-25 07:01:50|44125.7|44105.7|44128.4|44108.4|44128.4|44108.4|44124.1|44104.1|2
1643094120000|2022-01-25 07:02:00|44130|44110|44127.5|44107.5|44130|44110|44127.5|44107.5|2
1643094130000|2022-01-25 07:02:10|44130|44110|44130|44110|44130|44110|44130|44110|0
1643094140000|2022-01-25 07:02:20|44130.9|44110.9|44142.5|44122.5|44144.1|44124.1|44130.9|44110.9|7
1643094160000|2022-01-25 07:02:40|44140|44120|44140|44120|44142.5|44122.5|44139.1|44119.1|1
1643094170000|2022-01-25 07:02:50|44142.5|44122.5|44142.5|44122.5|44145|44125|44142.5|44122.5|3
1643094180000|2022-01-25 07:03:00|44141.6|44121.6|44145|44125|44145|44125|44140|44120|4
1643094190000|2022-01-25 07:03:10|44147.5|44127.5|44140|44120|44147.5|44127.5|44140|44120|0
1643094200000|2022-01-25 07:03:20|44137.5|44117.5|44137.5|44117.5|44140|44120|44135|44115|1
1643094210000|2022-01-25 07:03:30|44136.6|44116.6|44140|44120|44146.6|44126.6|44135|44115|12
1643094220000|2022-01-25 07:03:40|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|0
1643094230000|2022-01-25 07:03:50|||||||||1
1643094240000|2022-01-25 07:04:00|44138.4|44118.4|44117.5|44097.5|44139.1|44119.1|44117.5|44097.5|9
1643094250000|2022-01-25 07:04:10|44116.6|44096.6|44109.1|44089.1|44116.6|44096.6|44105.7|44085.7|10
1643094260000|2022-01-25 07:04:20|44107.5|44087.5|44109.1|44089.1|44110|44090|44104.1|44084.1|3
1643094270000|2022-01-25 07:04:30|44110|44090|44087.5|44067.5|44110|44090|44085|44065|13
1643094280000|2022-01-25 07:04:40|44088.4|44068.4|44089.1|44069.1|44090|44070|44087.5|44067.5|2
1643094290000|2022-01-25 07:04:50|44087.5|44067.5|44082.5|44062.5|44087.5|44067.5|44082.5|44062.5|5
1643094300000|2022-01-25 07:05:00|44081.6|44061.6|44074.1|44054.1|44081.6|44061.6|44074.1|44054.1|13
1643094310000|2022-01-25 07:05:10|44075|44055|44065|44045|44075|44055|44065|44045|12
1643094320000|2022-01-25 07:05:20|44065.9|44045.9|44067.5|44047.5|44072.5|44052.5|44063.4|44043.4|3
1643094330000|2022-01-25 07:05:30|44070|44050|44068.4|44048.4|44072.5|44052.5|44067.5|44047.5|0
1643094340000|2022-01-25 07:05:40|44070|44050|44075|44055|44075|44055|44067.5|44047.5|1
1643094350000|2022-01-25 07:05:50|44070|44050|44060|44040|44070|44050|44057.5|44037.5|4
1643094360000|2022-01-25 07:06:00|44058.4|44038.4|44060.9|44040.9|44060.9|44040.9|44058.4|44038.4|11
1643094370000|2022-01-25 07:06:10|44063.4|44043.4|44060|44040|44063.4|44043.4|44055|44035|8
1643094380000|2022-01-25 07:06:20|44062.5|44042.5|44055|44035|44062.5|44042.5|44055|44035|10
1643094390000|2022-01-25 07:06:30|44052.5|44032.5|44052.5|44032.5|44055|44035|44050|44030|3
1643094400000|2022-01-25 07:06:40|44050|44030|44052.5|44032.5|44052.5|44032.5|44050|44030|0
1643094410000|2022-01-25 07:06:50|44055|44035|44038.4|44018.4|44055|44035|44037.5|44017.5|8
1643094420000|2022-01-25 07:07:00|44040|44020|44037.5|44017.5|44052.5|44032.5|44035|44015|23
1643094430000|2022-01-25 07:07:10|44040|44020|44050.9|44030.9|44050.9|44030.9|44040|44020|4
1643094440000|2022-01-25 07:07:20|44052.5|44032.5|44055|44035|44055|44035|44047.5|44027.5|7
1643094450000|2022-01-25 07:07:30|44057.5|44037.5|44054.1|44034.1|44059.3|44039.3|44054.1|44034.1|6
1643094460000|2022-01-25 07:07:40|44055|44035|44047.5|44027.5|44055|44035|44047.5|44027.5|1
1643094470000|2022-01-25 07:07:50|44045|44025|44035|44015|44045|44025|44035|44015|4
1643094480000|2022-01-25 07:08:00|44034.1|44014.1|44035|44015|44035|44015|44030|44010|43
1643094490000|2022-01-25 07:08:10|44032.5|44012.5|44034.1|44014.1|44035|44015|44029.1|44009.1|10
1643094500000|2022-01-25 07:08:20|44033.4|44013.4|44032.5|44012.5|44037.5|44017.5|44028.4|44008.4|5
1643094510000|2022-01-25 07:08:30|44035|44015|44035|44015|44037.5|44017.5|44030.9|44010.9|1
1643094520000|2022-01-25 07:08:40|44035.9|44015.9|44035|44015|44040|44020|44035|44015|0
1643094530000|2022-01-25 07:08:50|44037.5|44017.5|44035.9|44015.9|44040|44020|44035|44015|2
1643094540000|2022-01-25 07:09:00|44040|44020|44050.9|44030.9|44055|44035|44035.9|44015.9|5
1643094550000|2022-01-25 07:09:10|44050|44030|44045|44025|44052.5|44032.5|44042.5|44022.5|3
1643094560000|2022-01-25 07:09:20|44044.1|44024.1|44046.6|44026.6|44046.6|44026.6|44040|44020|5
1643094570000|2022-01-25 07:09:30|44045|44025|44030.9|44010.9|44050.9|44030.9|44030.9|44010.9|12
1643094590000|2022-01-25 07:09:50|44032.5|44012.5|44050|44030|44059.3|44039.3|44032.5|44012.5|10
1643094600000|2022-01-25 07:10:00|44050.9|44030.9|44045|44025|44050.9|44030.9|44038.4|44018.4|6
1643094610000|2022-01-25 07:10:10|44045.9|44025.9|44063.4|44043.4|44063.4|44043.4|44045.9|44025.9|5
1643094620000|2022-01-25 07:10:20|44067.5|44047.5|44062.5|44042.5|44068.4|44048.4|44062.5|44042.5|9
1643094630000|2022-01-25 07:10:30|44060|44040|44053.4|44033.4|44060|44040|44053.4|44033.4|4
1643094640000|2022-01-25 07:10:40|44052.5|44032.5|44050.9|44030.9|44052.5|44032.5|44047.5|44027.5|9
1643094650000|2022-01-25 07:10:50|44050|44030|44045|44025|44050|44030|44042.5|44022.5|2
1643094660000|2022-01-25 07:11:00|44045.9|44025.9|44042.5|44022.5|44050|44030|44042.5|44022.5|3
1643094670000|2022-01-25 07:11:10|44040|44020|44040.9|44020.9|44040.9|44020.9|44038.4|44018.4|2
1643094680000|2022-01-25 07:11:20|44045|44025|44045|44025|44047.5|44027.5|44042.5|44022.5|0
1643094690000|2022-01-25 07:11:30|44045.9|44025.9|44043.4|44023.4|44045.9|44025.9|44042.5|44022.5|1
1643094700000|2022-01-25 07:11:40|44040.9|44020.9|44040.9|44020.9|44043.4|44023.4|44040.9|44020.9|3
1643094710000|2022-01-25 07:11:50|44040|44020|44040|44020|44042.5|44022.5|44037.5|44017.5|2
1643094720000|2022-01-25 07:12:00|44040.9|44020.9|44034.1|44014.1|44042.5|44022.5|44030.9|44010.9|4
1643094730000|2022-01-25 07:12:10|44032.5|44012.5|44035.9|44015.9|44037.5|44017.5|44030.9|44010.9|2
1643094740000|2022-01-25 07:12:20|44035|44015|44033.4|44013.4|44035.9|44015.9|44030.9|44010.9|0
1643094750000|2022-01-25 07:12:30|44035|44015|44033.4|44013.4|44035|44015|44030|44010|1
1643094760000|2022-01-25 07:12:40|44032.5|44012.5|44030|44010|44035|44015|44030|44010|5
1643094770000|2022-01-25 07:12:50|44030.9|44010.9|44027.5|44007.5|44032.5|44012.5|44025|44005|22
1643094780000|2022-01-25 07:13:00|44025|44005|44030.9|44010.9|44035|44015|44025|44005|2
1643094790000|2022-01-25 07:13:10|44030|44010|44030|44010|44030|44010|44030|44010|0
1643094800000|2022-01-25 07:13:20|44032.5|44012.5|44052.5|44032.5|44052.5|44032.5|44032.5|44012.5|13
1643094810000|2022-01-25 07:13:30|44050.9|44030.9|44035.9|44015.9|44050.9|44030.9|44032.5|44012.5|1
1643094820000|2022-01-25 07:13:40|44037.5|44017.5|44037.5|44017.5|44040.9|44020.9|44036.6|44016.6|2
1643094830000|2022-01-25 07:13:50|44038.4|44018.4|44027.5|44007.5|44038.4|44018.4|44027.5|44007.5|1
1643094840000|2022-01-25 07:14:00|44030|44010|44032.5|44012.5|44032.5|44012.5|44027.5|44007.5|2
1643094850000|2022-01-25 07:14:10|44030.9|44010.9|44030|44010|44030.9|44010.9|44030|44010|1
1643094860000|2022-01-25 07:14:20|44029.1|44009.1|44030.9|44010.9|44032.5|44012.5|44029.1|44009.1|2
1643094870000|2022-01-25 07:14:30|44032.5|44012.5|44030.9|44010.9|44033.4|44013.4|44030.9|44010.9|0
1643094880000|2022-01-25 07:14:40|44030|44010|44030|44010|44032.5|44012.5|44030|44010|1
1643094890000|2022-01-25 07:14:50|44029.1|44009.1|44025|44005|44030|44010|44025|44005|1
1643094900000|2022-01-25 07:15:00|44023.4|44003.4|44027.5|44007.5|44028.4|44008.4|44015.9|43995.9|17
1643094910000|2022-01-25 07:15:10|44025|44005|44019.1|43999.1|44025|44005|44019.1|43999.1|2
1643094920000|2022-01-25 07:15:20|44020|44000|44040|44020|44040|44020|44020|44000|16
1643094930000|2022-01-25 07:15:30|44038.4|44018.4|44027.5|44007.5|44038.4|44018.4|44027.5|44007.5|2
1643094940000|2022-01-25 07:15:40|44025|44005|44025.9|44005.9|44030|44010|44025|44005|2
1643094950000|2022-01-25 07:15:50|44027.5|44007.5|44037.5|44017.5|44037.5|44017.5|44025.9|44005.9|0
1643094960000|2022-01-25 07:16:00|44035|44015|44033.4|44013.4|44037.5|44017.5|44030.9|44010.9|1
1643094970000|2022-01-25 07:16:10|44037.5|44017.5|44040.9|44020.9|44040.9|44020.9|44037.5|44017.5|0
1643094980000|2022-01-25 07:16:20|44041.8|44021.8|44047.5|44027.5|44047.5|44027.5|44041.8|44021.8|1
1643094990000|2022-01-25 07:16:30|44045.9|44025.9|44050|44030|44050|44030|44045.9|44025.9|3
1643095000000|2022-01-25 07:16:40|44047.5|44027.5|44047.5|44027.5|44047.5|44027.5|44045|44025|5
1643095010000|2022-01-25 07:16:50|44045|44025|44035.9|44015.9|44045|44025|44035.9|44015.9|5
1643095020000|2022-01-25 07:17:00|44035|44015|44030|44010|44035|44015|44030|44010|4
1643095030000|2022-01-25 07:17:10|44027.5|44007.5|44027.5|44007.5|44032.5|44012.5|44027.5|44007.5|7
1643095040000|2022-01-25 07:17:20|44029.1|44009.1|44030|44010|44030.9|44010.9|44027.5|44007.5|1
1643095050000|2022-01-25 07:17:30|44029.1|44009.1|44027.5|44007.5|44030.9|44010.9|44026.6|44006.6|4
1643095060000|2022-01-25 07:17:40|44026.6|44006.6|44025|44005|44026.6|44006.6|44025|44005|2
1643095070000|2022-01-25 07:17:50|44017.5|43997.5|44014.1|43994.1|44017.5|43997.5|44013.4|43993.4|4
1643095080000|2022-01-25 07:18:00|44015|43995|44001.8|43981.8|44015.9|43995.9|44000.2|43980.2|8
1643095090000|2022-01-25 07:18:10|43999.3|43979.3|43997.7|43977.7|44005.2|43985.2|43997.7|43977.7|6
1643095100000|2022-01-25 07:18:20|43995.2|43975.2|43991.8|43971.8|43996.8|43976.8|43991.8|43971.8|11
1643095110000|2022-01-25 07:18:30|43993.4|43973.4|43992.5|43972.5|43995|43975|43990|43970|4
1643095120000|2022-01-25 07:18:40|43994.1|43974.1|43986.6|43966.6|43995|43975|43986.6|43966.6|16
1643095130000|2022-01-25 07:18:50|43989.1|43969.1|43987.5|43967.5|43990|43970|43985|43965|16
1643095140000|2022-01-25 07:19:00|43985|43965|43990|43970|43990.9|43970.9|43985|43965|15
1643095150000|2022-01-25 07:19:10|43990.9|43970.9|43990|43970|43991.6|43971.6|43990|43970|0
1643095160000|2022-01-25 07:19:20|43987.5|43967.5|43987.5|43967.5|43990|43970|43985|43965|8
1643095170000|2022-01-25 07:19:30|43986.6|43966.6|44002.5|43982.5|44007.5|43987.5|43985|43965|3
1643095180000|2022-01-25 07:19:40|44003.4|43983.4|44004.1|43984.1|44005.9|43985.9|44002.5|43982.5|1
1643095190000|2022-01-25 07:19:50|44005|43985|44003.4|43983.4|44010|43990|44000|43980|4
1643095200000|2022-01-25 07:20:00|44002.5|43982.5|44007.5|43987.5|44007.5|43987.5|44001.6|43981.6|1
1643095210000|2022-01-25 07:20:10|44006.6|43986.6|44005.9|43985.9|44010|43990|44005|43985|2
1643095220000|2022-01-25 07:20:20|44007.5|43987.5|44005|43985|44010|43990|44004.1|43984.1|2
1643095230000|2022-01-25 07:20:30|44005.9|43985.9|44005.9|43985.9|44005.9|43985.9|44005|43985|0
1643095240000|2022-01-25 07:20:40|44005|43985|44004.1|43984.1|44005.9|43985.9|44002.5|43982.5|1
1643095250000|2022-01-25 07:20:50|44002.5|43982.5|44003.4|43983.4|44003.4|43983.4|44000|43980|1
1643095260000|2022-01-25 07:21:00|44005|43985|43995|43975|44007.5|43987.5|43995|43975|10
1643095270000|2022-01-25 07:21:10|43997.5|43977.5|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|4
1643095280000|2022-01-25 07:21:20|44001.6|43981.6|43990|43970|44001.6|43981.6|43987.5|43967.5|7
1643095290000|2022-01-25 07:21:30|43992.5|43972.5|43990|43970|43997.5|43977.5|43990|43970|2
1643095300000|2022-01-25 07:21:40|43987.5|43967.5|43987.5|43967.5|43987.5|43967.5|43985|43965|2
1643095310000|2022-01-25 07:21:50|43986.6|43966.6|43960|43940|43986.6|43966.6|43957.5|43937.5|15
1643095320000|2022-01-25 07:22:00|43962.5|43942.5|43947.5|43927.5|43962.5|43942.5|43947.5|43927.5|8
1643095330000|2022-01-25 07:22:10|43945.9|43925.9|43947.5|43927.5|43950|43930|43945|43925|6
1643095340000|2022-01-25 07:22:20|43950|43930|43960.9|43940.9|43962.5|43942.5|43950|43930|3
1643095350000|2022-01-25 07:22:30|43965|43945|43965|43945|43967.5|43947.5|43965|43945|0
1643095360000|2022-01-25 07:22:40|43962.5|43942.5|43965.9|43945.9|43965.9|43945.9|43962.5|43942.5|3
1643095370000|2022-01-25 07:22:50|43965|43945|43965.9|43945.9|43967.5|43947.5|43965|43945|0
1643095380000|2022-01-25 07:23:00|43967.5|43947.5|43966.6|43946.6|43967.5|43947.5|43965|43945|1
1643095390000|2022-01-25 07:23:10|43967.5|43947.5|43977.5|43957.5|43977.5|43957.5|43961.6|43941.6|8
1643095400000|2022-01-25 07:23:20|43975|43955|43982.5|43962.5|43982.5|43962.5|43975|43955|0
1643095410000|2022-01-25 07:23:30|43981.6|43961.6|43980|43960|43982.5|43962.5|43980|43960|0
1643095420000|2022-01-25 07:23:40|43977.5|43957.5|43975|43955|43977.5|43957.5|43975|43955|0
1643095430000|2022-01-25 07:23:50|43977.5|43957.5|43977.5|43957.5|43980|43960|43972.5|43952.5|2
1643095440000|2022-01-25 07:24:00|43980.9|43960.9|43980|43960|43983.4|43963.4|43978.4|43958.4|3
1643095450000|2022-01-25 07:24:10|43977.5|43957.5|43970|43950|43977.5|43957.5|43970|43950|2
1643095460000|2022-01-25 07:24:20|43967.5|43947.5|43970|43950|43970|43950|43962.5|43942.5|4
1643095470000|2022-01-25 07:24:30|43967.5|43947.5|43975|43955|43978.4|43958.4|43967.5|43947.5|1
1643095480000|2022-01-25 07:24:40|43977.5|43957.5|43979.1|43959.1|43979.1|43959.1|43972.5|43952.5|1
1643095490000|2022-01-25 07:24:50|43976.6|43956.6|43980|43960|43980|43960|43976.6|43956.6|1
1643095500000|2022-01-25 07:25:00|43980.9|43960.9|43983.4|43963.4|43985.9|43965.9|43980|43960|7
1643095510000|2022-01-25 07:25:10|43985|43965|43985|43965|43985|43965|43980.9|43960.9|0
1643095520000|2022-01-25 07:25:20|43984.1|43964.1|43980|43960|43985|43965|43977.5|43957.5|4
1643095530000|2022-01-25 07:25:30|43979.1|43959.1|43979.1|43959.1|43980|43960|43977.5|43957.5|5
1643095540000|2022-01-25 07:25:40|43977.5|43957.5|43980|43960|43980|43960|43975|43955|1
1643095550000|2022-01-25 07:25:50|43980.9|43960.9|43983.4|43963.4|43985.9|43965.9|43980.9|43960.9|2
1643095560000|2022-01-25 07:26:00|43984.3|43964.3|43990|43970|43995|43975|43984.3|43964.3|7
1643095570000|2022-01-25 07:26:10|43987.5|43967.5|43990.9|43970.9|43992.5|43972.5|43987.5|43967.5|6
1643095580000|2022-01-25 07:26:20|43991.6|43971.6|43992.5|43972.5|43995|43975|43988.4|43968.4|4
1643095590000|2022-01-25 07:26:30|43991.6|43971.6|43990|43970|43992.5|43972.5|43989.1|43969.1|4
1643095600000|2022-01-25 07:26:40|43992.5|43972.5|43992.5|43972.5|43994.1|43974.1|43992.5|43972.5|0
1643095610000|2022-01-25 07:26:50|43991.6|43971.6|43990|43970|43995|43975|43990|43970|2
1643095620000|2022-01-25 07:27:00|43987.5|43967.5|43990.9|43970.9|43990.9|43970.9|43987.5|43967.5|0
1643095630000|2022-01-25 07:27:10|43992.5|43972.5|44000|43980|44002.5|43982.5|43992.5|43972.5|4
1643095640000|2022-01-25 07:27:20|44002.5|43982.5|44002.5|43982.5|44005|43985|44000|43980|1
1643095650000|2022-01-25 07:27:30|44005|43985|44009.1|43989.1|44009.1|43989.1|44002.5|43982.5|1
1643095660000|2022-01-25 07:27:40|44010.9|43990.9|44010|43990|44010.9|43990.9|44007.5|43987.5|5
1643095670000|2022-01-25 07:27:50|44010.9|43990.9|44012.5|43992.5|44012.5|43992.5|44010.9|43990.9|3
1643095680000|2022-01-25 07:28:00|44015|43995|44020|44000|44020|44000|44015|43995|3
1643095690000|2022-01-25 07:28:10|44019.1|43999.1|44015|43995|44019.1|43999.1|44015|43995|1
1643095700000|2022-01-25 07:28:20|44012.5|43992.5|44015|43995|44015.9|43995.9|44012.5|43992.5|3
1643095710000|2022-01-25 07:28:30|44017.5|43997.5|44017.5|43997.5|44017.5|43997.5|44015|43995|0
1643095720000|2022-01-25 07:28:40|44016.6|43996.6|44015|43995|44017.5|43997.5|44015|43995|0
1643095730000|2022-01-25 07:28:50|||||||||1
1643095740000|2022-01-25 07:29:00|44012.5|43992.5|44007.5|43987.5|44012.5|43992.5|44007.5|43987.5|2
1643095750000|2022-01-25 07:29:10|44006.6|43986.6|44015|43995|44015|43995|44005|43985|2
1643095760000|2022-01-25 07:29:20|44015.9|43995.9|44017.5|43997.5|44021.6|44001.6|44015.9|43995.9|7
1643095770000|2022-01-25 07:29:30|44018.4|43998.4|44020|44000|44020|44000|44017.5|43997.5|1
1643095780000|2022-01-25 07:29:40|44021.6|44001.6|44002.5|43982.5|44021.6|44001.6|44000|43980|8
1643095790000|2022-01-25 07:29:50|44001.6|43981.6|44000|43980|44001.6|43981.6|44000|43980|0
1643095800000|2022-01-25 07:30:00|43999.1|43979.1|43990.9|43970.9|43999.1|43979.1|43990.9|43970.9|4
1643095810000|2022-01-25 07:30:10|43993.4|43973.4|43992.5|43972.5|43995|43975|43990.9|43970.9|4
1643095820000|2022-01-25 07:30:20|43990|43970|44003.4|43983.4|44003.4|43983.4|43990|43970|3
1643095830000|2022-01-25 07:30:30|44005.9|43985.9|44000|43980|44010|43990|44000|43980|12
1643095840000|2022-01-25 07:30:40|44002.5|43982.5|43992.5|43972.5|44005|43985|43992.5|43972.5|6
1643095850000|2022-01-25 07:30:50|43991.6|43971.6|43995|43975|43997.5|43977.5|43990|43970|22
1643095860000|2022-01-25 07:31:00|43997.5|43977.5|44002.5|43982.5|44002.5|43982.5|43997.5|43977.5|2
1643095870000|2022-01-25 07:31:10|44001.6|43981.6|44000.9|43980.9|44003.4|43983.4|44000|43980|2
1643095880000|2022-01-25 07:31:20|44003.4|43983.4|44005|43985|44005|43985|44000|43980|2
1643095890000|2022-01-25 07:31:30|44006.6|43986.6|43997.5|43977.5|44009.1|43989.1|43997.5|43977.5|12
1643095900000|2022-01-25 07:31:40|44000|43980|43997.5|43977.5|44000|43980|43995|43975|3
1643095910000|2022-01-25 07:31:50|43995|43975|43994.1|43974.1|43995|43975|43994.1|43974.1|2
1643095920000|2022-01-25 07:32:00|43995|43975|43997.5|43977.5|44002.5|43982.5|43992.5|43972.5|15
1643095930000|2022-01-25 07:32:10|44000|43980|44005|43985|44005|43985|44000|43980|2
1643095940000|2022-01-25 07:32:20|44002.5|43982.5|44000|43980|44002.5|43982.5|44000|43980|1
1643095950000|2022-01-25 07:32:30|43997.5|43977.5|44000|43980|44000|43980|43997.5|43977.5|1
1643095960000|2022-01-25 07:32:40|43999.1|43979.1|44000|43980|44005|43985|43997.5|43977.5|3
1643095970000|2022-01-25 07:32:50|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|43997.5|43977.5|0
1643095980000|2022-01-25 07:33:00|43995|43975|44000|43980|44000|43980|43995|43975|2
1643095990000|2022-01-25 07:33:10|43999.1|43979.1|44000|43980|44002.5|43982.5|43999.1|43979.1|0
1643096000000|2022-01-25 07:33:20|43999.1|43979.1|43998.4|43978.4|43999.1|43979.1|43994.1|43974.1|3
1643096010000|2022-01-25 07:33:30|43997.5|43977.5|43995|43975|43997.5|43977.5|43995|43975|1
1643096020000|2022-01-25 07:33:40|43991.6|43971.6|43987.5|43967.5|43991.6|43971.6|43987.5|43967.5|5
1643096030000|2022-01-25 07:33:50|43990|43970|43987.5|43967.5|43990|43970|43987.5|43967.5|0
1643096040000|2022-01-25 07:34:00|43990|43970|43994.1|43974.1|43994.1|43974.1|43990|43970|6
1643096050000|2022-01-25 07:34:10|43996.6|43976.6|43982.5|43962.5|43996.6|43976.6|43981.6|43961.6|4
1643096060000|2022-01-25 07:34:20|43984.1|43964.1|43982.5|43962.5|43985|43965|43980.9|43960.9|5
1643096070000|2022-01-25 07:34:30|43981.6|43961.6|43980|43960|43982.5|43962.5|43980|43960|0
1643096080000|2022-01-25 07:34:40|43982.5|43962.5|43982.5|43962.5|43985|43965|43980|43960|5
1643096090000|2022-01-25 07:34:50|43985|43965|43985|43965|43985|43965|43980|43960|0
1643096100000|2022-01-25 07:35:00|43985.9|43965.9|43986.6|43966.6|43990|43970|43985.9|43965.9|5
1643096110000|2022-01-25 07:35:10|43985|43965|43990.9|43970.9|43992.5|43972.5|43985|43965|2
1643096120000|2022-01-25 07:35:20|43992.5|43972.5|43997.5|43977.5|43997.5|43977.5|43992.5|43972.5|4
1643096130000|2022-01-25 07:35:30|43992.5|43972.5|44000|43980|44005|43985|43992.5|43972.5|1
1643096140000|2022-01-25 07:35:40|44000.9|43980.9|44000|43980|44000.9|43980.9|44000|43980|0
1643096150000|2022-01-25 07:35:50|43995|43975|43982.5|43962.5|43995|43975|43982.5|43962.5|3
1643096160000|2022-01-25 07:36:00|43984.1|43964.1|43989.1|43969.1|43989.1|43969.1|43984.1|43964.1|1
1643096170000|2022-01-25 07:36:10|43985|43965|43985|43965|43989.1|43969.1|43985|43965|0
1643096180000|2022-01-25 07:36:20|43987.5|43967.5|43989.1|43969.1|43989.1|43969.1|43987.5|43967.5|0
1643096190000|2022-01-25 07:36:30|43990|43970|43997.5|43977.5|44000|43980|43990|43970|1
1643096200000|2022-01-25 07:36:40|44000|43980|44000|43980|44002.5|43982.5|43997.5|43977.5|2
1643096210000|2022-01-25 07:36:50|44002.5|43982.5|44005|43985|44005|43985|44000|43980|3
1643096220000|2022-01-25 07:37:00|44003.4|43983.4|44005.9|43985.9|44007.5|43987.5|44002.5|43982.5|5
1643096230000|2022-01-25 07:37:10|44007.5|43987.5|44005.9|43985.9|44007.5|43987.5|44003.4|43983.4|1
1643096240000|2022-01-25 07:37:20|44006.6|43986.6|44005.9|43985.9|44007.5|43987.5|44002.5|43982.5|1
1643096250000|2022-01-25 07:37:30|44005|43985|44007.5|43987.5|44008.4|43988.4|44005|43985|1
1643096260000|2022-01-25 07:37:40|44005|43985|43992.5|43972.5|44005|43985|43991.6|43971.6|4
1643096270000|2022-01-25 07:37:50|43993.4|43973.4|43997.5|43977.5|43997.5|43977.5|43992.5|43972.5|1
1643096280000|2022-01-25 07:38:00|43998.4|43978.4|44000.7|43980.7|44007.5|43987.5|43997.5|43977.5|7
1643096290000|2022-01-25 07:38:10|43999.1|43979.1|44009.1|43989.1|44015|43995|43997.5|43977.5|11
1643096300000|2022-01-25 07:38:20|44006.6|43986.6|44000.7|43980.7|44006.6|43986.6|44000.7|43980.7|4
1643096310000|2022-01-25 07:38:30|44001.6|43981.6|43996.6|43976.6|44001.6|43981.6|43996.6|43976.6|0
1643096320000|2022-01-25 07:38:40|43999.1|43979.1|43994.1|43974.1|43999.1|43979.1|43992.5|43972.5|3
1643096330000|2022-01-25 07:38:50|43992.5|43972.5|44003.4|43983.4|44003.4|43983.4|43992.5|43972.5|0
1643096340000|2022-01-25 07:39:00|44005|43985|44007.5|43987.5|44007.5|43987.5|44005|43985|0
1643096350000|2022-01-25 07:39:10|44005|43985|44015|43995|44015|43995|44005|43985|3
1643096360000|2022-01-25 07:39:20|44019.1|43999.1|44019.1|43999.1|44019.1|43999.1|44015|43995|3
1643096370000|2022-01-25 07:39:30|44018.2|43998.2|44017.5|43997.5|44020|44000|44015.9|43995.9|2
1643096380000|2022-01-25 07:39:40|44015|43995|44010|43990|44015|43995|44007.5|43987.5|6
1643096390000|2022-01-25 07:39:50|44012.5|43992.5|44012.5|43992.5|44012.5|43992.5|44010|43990|1
1643096400000|2022-01-25 07:40:00|44015|43995|44003.4|43983.4|44017.5|43997.5|44002.5|43982.5|8
1643096410000|2022-01-25 07:40:10|44005|43985|44007.5|43987.5|44007.5|43987.5|44005|43985|2
1643096420000|2022-01-25 07:40:20|44009.1|43989.1|44010|43990|44010|43990|44009.1|43989.1|1
1643096430000|2022-01-25 07:40:30|44005|43985|44007.5|43987.5|44007.5|43987.5|44005|43985|8
1643096450000|2022-01-25 07:40:50|44009.1|43989.1|44007.5|43987.5|44013.2|43993.2|44005|43985|5
1643096460000|2022-01-25 07:41:00|44009.1|43989.1|44010|43990|44011.6|43991.6|44009.1|43989.1|0
1643096470000|2022-01-25 07:41:10|44009.1|43989.1|44005|43985|44011.6|43991.6|44002.5|43982.5|8
1643096480000|2022-01-25 07:41:20|||||||||5
1643096490000|2022-01-25 07:41:30|43996.6|43976.6|43996.6|43976.6|43999.1|43979.1|43995.7|43975.7|2
1643096500000|2022-01-25 07:41:40|||||||||2
1643096510000|2022-01-25 07:41:50|43997.5|43977.5|43995|43975|43997.5|43977.5|43995|43975|2
1643096520000|2022-01-25 07:42:00|43990.9|43970.9|43997.5|43977.5|43997.5|43977.5|43990.9|43970.9|1
1643096530000|2022-01-25 07:42:10|43999.1|43979.1|43995|43975|43999.1|43979.1|43995|43975|0
1643096540000|2022-01-25 07:42:20|43997.5|43977.5|44000|43980|44000|43980|43995|43975|1
1643096550000|2022-01-25 07:42:30|44002.5|43982.5|44006.6|43986.6|44007.5|43987.5|44002.5|43982.5|0
1643096560000|2022-01-25 07:42:40|44005|43985|44002.5|43982.5|44005|43985|43999.1|43979.1|4
1643096570000|2022-01-25 07:42:50|44005|43985|44007.5|43987.5|44007.5|43987.5|44005|43985|0
1643096580000|2022-01-25 07:43:00|44006.6|43986.6|43990|43970|44007.5|43987.5|43990|43970|5
1643096590000|2022-01-25 07:43:10|43990.9|43970.9|43990.9|43970.9|43995|43975|43990|43970|1
1643096600000|2022-01-25 07:43:20|43992.5|43972.5|43983.4|43963.4|43992.5|43972.5|43983.4|43963.4|3
1643096610000|2022-01-25 07:43:30|43985.9|43965.9|43985.9|43965.9|43987.5|43967.5|43982.5|43962.5|3
1643096620000|2022-01-25 07:43:40|43987.5|43967.5|43989.1|43969.1|43991.6|43971.6|43987.5|43967.5|2
1643096640000|2022-01-25 07:44:00|43987.5|43967.5|43995|43975|43995|43975|43987.5|43967.5|10
1643096650000|2022-01-25 07:44:10|43997.5|43977.5|43995|43975|43997.5|43977.5|43995|43975|0
1643096660000|2022-01-25 07:44:20|43990|43970|43987.5|43967.5|43990|43970|43987.5|43967.5|7
1643096670000|2022-01-25 07:44:30|43985.9|43965.9|43992.5|43972.5|43995|43975|43985|43965|1
1643096680000|2022-01-25 07:44:40|43990|43970|43987.5|43967.5|43990|43970|43987.5|43967.5|0
1643096690000|2022-01-25 07:44:50|43985.9|43965.9|43985|43965|43985.9|43965.9|43985|43965|1
1643096700000|2022-01-25 07:45:00|43987.5|43967.5|43979.1|43959.1|43987.5|43967.5|43979.1|43959.1|7
1643096710000|2022-01-25 07:45:10|43977.5|43957.5|43965.9|43945.9|43977.5|43957.5|43965.9|43945.9|6
1643096720000|2022-01-25 07:45:20|43962.5|43942.5|43957.5|43937.5|43965|43945|43957.5|43937.5|4
1643096730000|2022-01-25 07:45:30|43955.9|43935.9|43960|43940|43960|43940|43955.9|43935.9|6
1643096740000|2022-01-25 07:45:40|43960.9|43940.9|43962.5|43942.5|43965.9|43945.9|43960.9|43940.9|2
1643096750000|2022-01-25 07:45:50|43964.1|43944.1|43967.5|43947.5|43971.6|43951.6|43960|43940|11
1643096760000|2022-01-25 07:46:00|43965.7|43945.7|43964.1|43944.1|43967.5|43947.5|43962.5|43942.5|6
1643096770000|2022-01-25 07:46:10|43962.5|43942.5|43956.6|43936.6|43962.5|43942.5|43956.6|43936.6|1
1643096780000|2022-01-25 07:46:20|43957.5|43937.5|43962.5|43942.5|43962.5|43942.5|43955.7|43935.7|6
1643096790000|2022-01-25 07:46:30|43961.6|43941.6|43961.6|43941.6|43963.4|43943.4|43960.9|43940.9|3
1643096800000|2022-01-25 07:46:40|43960|43940|43952.5|43932.5|43960|43940|43950|43930|5
1643096810000|2022-01-25 07:46:50|43951.6|43931.6|43950|43930|43951.6|43931.6|43950|43930|3
1643096820000|2022-01-25 07:47:00|43952.5|43932.5|43958.4|43938.4|43958.4|43938.4|43945|43925|22
1643096830000|2022-01-25 07:47:10|43960|43940|43967.5|43947.5|43967.5|43947.5|43960|43940|8
1643096840000|2022-01-25 07:47:20|43965|43945|43967.5|43947.5|43968.4|43948.4|43964.1|43944.1|14
1643096850000|2022-01-25 07:47:30|43965|43945|43965|43945|43965|43945|43965|43945|1
1643096860000|2022-01-25 07:47:40|43962.5|43942.5|43960|43940|43962.5|43942.5|43960|43940|3
1643096870000|2022-01-25 07:47:50|43960.9|43940.9|43970|43950|43970|43950|43960|43940|2
1643096880000|2022-01-25 07:48:00|43967.5|43947.5|43967.5|43947.5|43970|43950|43967.5|43947.5|0
1643096890000|2022-01-25 07:48:10|43970|43950|43967.5|43947.5|43970|43950|43967.5|43947.5|0
1643096900000|2022-01-25 07:48:20|43970|43950|43970.9|43950.9|43972.5|43952.5|43968.4|43948.4|1
1643096910000|2022-01-25 07:48:30|43970|43950|43967.5|43947.5|43970|43950|43967.5|43947.5|0
1643096920000|2022-01-25 07:48:40|43970|43950|43970|43950|43970|43950|43967.5|43947.5|0
1643096930000|2022-01-25 07:48:50|43967.5|43947.5|43970.9|43950.9|43970.9|43950.9|43967.5|43947.5|1
1643096940000|2022-01-25 07:49:00|43971.8|43951.8|43973.4|43953.4|43973.4|43953.4|43970.9|43950.9|0
1643096950000|2022-01-25 07:49:10|43972.5|43952.5|43972.5|43952.5|43975|43955|43970|43950|1
1643096960000|2022-01-25 07:49:20|43969.1|43949.1|43967.5|43947.5|43969.1|43949.1|43965|43945|3
1643096970000|2022-01-25 07:49:30|43970|43950|43970|43950|43970|43950|43970|43950|1
1643096980000|2022-01-25 07:49:40|43972.5|43952.5|43973.4|43953.4|43973.4|43953.4|43970|43950|0
1643096990000|2022-01-25 07:49:50|43975|43955|43969.1|43949.1|43975|43955|43969.1|43949.1|1
1643097000000|2022-01-25 07:50:00|43967.5|43947.5|43965|43945|43967.5|43947.5|43965|43945|4
1643097010000|2022-01-25 07:50:10|43962.5|43942.5|43962.5|43942.5|43965|43945|43962.5|43942.5|2
1643097020000|2022-01-25 07:50:20|43954.3|43934.3|43953.4|43933.4|43955.9|43935.9|43953.4|43933.4|16
1643097030000|2022-01-25 07:50:30|43955.9|43935.9|43952.5|43932.5|43955.9|43935.9|43952.5|43932.5|3
1643097040000|2022-01-25 07:50:40|43951.6|43931.6|43952.5|43932.5|43952.5|43932.5|43950|43930|0
1643097050000|2022-01-25 07:50:50|43953.4|43933.4|43952.5|43932.5|43953.4|43933.4|43952.5|43932.5|1
1643097060000|2022-01-25 07:51:00|43955|43935|43955|43935|43955|43935|43950|43930|2
1643097070000|2022-01-25 07:51:10|43952.5|43932.5|43950|43930|43955|43935|43950|43930|4
1643097080000|2022-01-25 07:51:20|43947.3|43927.3|43947.5|43927.5|43947.5|43927.5|43944.1|43924.1|23
1643097090000|2022-01-25 07:51:30|43945|43925|43945|43925|43945|43925|43945|43925|2
1643097100000|2022-01-25 07:51:40|43943.4|43923.4|43945.9|43925.9|43945.9|43925.9|43943.4|43923.4|3
1643097110000|2022-01-25 07:51:50|||||||||2
1643097120000|2022-01-25 07:52:00|43950|43930|43952.5|43932.5|43952.5|43932.5|43947.5|43927.5|0
1643097130000|2022-01-25 07:52:10|43951.6|43931.6|43952.5|43932.5|43955|43935|43950|43930|6
1643097140000|2022-01-25 07:52:20|43950|43930|43950|43930|43950|43930|43950|43930|0
1643097150000|2022-01-25 07:52:30|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|43947.5|43927.5|2
1643097160000|2022-01-25 07:52:40|43950|43930|43947.5|43927.5|43950|43930|43947.5|43927.5|0
1643097170000|2022-01-25 07:52:50|43946.6|43926.6|43950|43930|43950|43930|43946.6|43926.6|0
1643097180000|2022-01-25 07:53:00|43952.5|43932.5|43955|43935|43955|43935|43952.5|43932.5|9
1643097190000|2022-01-25 07:53:10|43952.5|43932.5|43957.5|43937.5|43957.5|43937.5|43952.5|43932.5|2
1643097200000|2022-01-25 07:53:20|43960|43940|43961.6|43941.6|43962.5|43942.5|43960|43940|0
1643097210000|2022-01-25 07:53:30|43960|43940|43962.5|43942.5|43962.5|43942.5|43960|43940|1
1643097220000|2022-01-25 07:53:40|43965|43945|43962.5|43942.5|43965|43945|43956.8|43936.8|7
1643097230000|2022-01-25 07:53:50|43965|43945|43965|43945|43965|43945|43965|43945|2
1643097240000|2022-01-25 07:54:00|43967.5|43947.5|43965|43945|43968.4|43948.4|43965|43945|3
1643097250000|2022-01-25 07:54:10|43967.5|43947.5|43960|43940|43967.5|43947.5|43960|43940|3
1643097260000|2022-01-25 07:54:20|43958.4|43938.4|43958.4|43938.4|43960|43940|43957.5|43937.5|1
1643097270000|2022-01-25 07:54:30|43960|43940|43960|43940|43960.9|43940.9|43960|43940|1
1643097280000|2022-01-25 07:54:40|43960.9|43940.9|43962.5|43942.5|43965|43945|43960.9|43940.9|4
1643097290000|2022-01-25 07:54:50|43960|43940|43969.1|43949.1|43969.1|43949.1|43960|43940|8
1643097300000|2022-01-25 07:55:00|43967.5|43947.5|43967.5|43947.5|43967.5|43947.5|43965|43945|0
1643097310000|2022-01-25 07:55:10|43968.4|43948.4|43993.4|43973.4|43993.4|43973.4|43968.4|43948.4|11
1643097320000|2022-01-25 07:55:20|43994.3|43974.3|43990.9|43970.9|43995.3|43975.3|43990.9|43970.9|5
1643097330000|2022-01-25 07:55:30|43988.4|43968.4|43988.4|43968.4|43988.4|43968.4|43987.5|43967.5|1
1643097340000|2022-01-25 07:55:40|43990|43970|43982.5|43962.5|43990.9|43970.9|43982.5|43962.5|3
1643097350000|2022-01-25 07:55:50|43985|43965|43977.5|43957.5|43985|43965|43977.5|43957.5|4
1643097360000|2022-01-25 07:56:00|43978.4|43958.4|43983.4|43963.4|43983.4|43963.4|43977.5|43957.5|3
1643097370000|2022-01-25 07:56:10|43980.9|43960.9|43980|43960|43980.9|43960.9|43980|43960|2
1643097380000|2022-01-25 07:56:20|43977.5|43957.5|43980|43960|43980|43960|43977.5|43957.5|3
1643097390000|2022-01-25 07:56:30|43980.9|43960.9|43980|43960|43982.5|43962.5|43980|43960|2
1643097400000|2022-01-25 07:56:40|43982.5|43962.5|43980|43960|43982.5|43962.5|43980|43960|0
1643097410000|2022-01-25 07:56:50|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|43982.5|43962.5|0
1643097420000|2022-01-25 07:57:00|43983.4|43963.4|43990.9|43970.9|43990.9|43970.9|43983.4|43963.4|4
1643097430000|2022-01-25 07:57:10|43990|43970|43990.9|43970.9|43990.9|43970.9|43988.4|43968.4|0
1643097440000|2022-01-25 07:57:20|43990|43970|43985|43965|43990|43970|43985|43965|2
1643097450000|2022-01-25 07:57:30|43980|43960|43979.1|43959.1|43980|43960|43977.5|43957.5|1
1643097460000|2022-01-25 07:57:40|43977.5|43957.5|43977.5|43957.5|43980|43960|43977.5|43957.5|1
1643097470000|2022-01-25 07:57:50|43980|43960|43982.5|43962.5|43985|43965|43980|43960|1
1643097480000|2022-01-25 07:58:00|43983.4|43963.4|43985|43965|43985|43965|43983.4|43963.4|1
1643097490000|2022-01-25 07:58:10|43986.6|43966.6|43985.9|43965.9|43990|43970|43985.9|43965.9|3
1643097500000|2022-01-25 07:58:20|43989.1|43969.1|43985.9|43965.9|43989.1|43969.1|43985.9|43965.9|1
1643097510000|2022-01-25 07:58:30|43987.5|43967.5|43987.5|43967.5|43988.4|43968.4|43985|43965|1
1643097520000|2022-01-25 07:58:40|43985.9|43965.9|43987.5|43967.5|43987.5|43967.5|43985|43965|0
1643097530000|2022-01-25 07:58:50|43985.9|43965.9|43985|43965|43987.5|43967.5|43985|43965|0
1643097540000|2022-01-25 07:59:00|43985.9|43965.9|43985|43965|43990|43970|43985|43965|0
1643097550000|2022-01-25 07:59:10|43985.9|43965.9|43987.5|43967.5|43987.5|43967.5|43982.5|43962.5|0
1643097560000|2022-01-25 07:59:20|43985.9|43965.9|43993.4|43973.4|43993.4|43973.4|43985.9|43965.9|3
1643097570000|2022-01-25 07:59:30|43996.8|43976.8|44007.5|43987.5|44007.5|43987.5|43996.8|43976.8|6
1643097580000|2022-01-25 07:59:40|44005.9|43985.9|44009.1|43989.1|44010|43990|44005.9|43985.9|0
1643097590000|2022-01-25 07:59:50|44010|43990|44009.1|43989.1|44010|43990|44004.3|43984.3|10
1643097600000|2022-01-25 08:00:00|44010|43990|44014.1|43994.1|44025|44005|44006.6|43986.6|27
1643097610000|2022-01-25 08:00:10|44015|43995|44010|43990|44019.1|43999.1|44010|43990|14
1643097620000|2022-01-25 08:00:20|44009.1|43989.1|43992.5|43972.5|44009.1|43989.1|43991.6|43971.6|8
1643097630000|2022-01-25 08:00:30|43990.9|43970.9|43988.4|43968.4|43990.9|43970.9|43985|43965|8
1643097640000|2022-01-25 08:00:40|43990|43970|43990.9|43970.9|43990.9|43970.9|43990|43970|2
1643097650000|2022-01-25 08:00:50|43992.5|43972.5|43990|43970|43995|43975|43987.5|43967.5|9
1643097660000|2022-01-25 08:01:00|43991.6|43971.6|43997.5|43977.5|43997.5|43977.5|43990|43970|4
1643097670000|2022-01-25 08:01:10|43996.6|43976.6|44004.1|43984.1|44007.5|43987.5|43996.6|43976.6|9
1643097680000|2022-01-25 08:01:20|44005|43985|44007.5|43987.5|44007.5|43987.5|44002.5|43982.5|1
1643097690000|2022-01-25 08:01:30|44010|43990|44016.6|43996.6|44017.5|43997.5|44010|43990|11
1643097700000|2022-01-25 08:01:40|44015|43995|44015|43995|44017.5|43997.5|44012.5|43992.5|5
1643097710000|2022-01-25 08:01:50|44016.6|43996.6|44020|44000|44020|44000|44015|43995|0
1643097720000|2022-01-25 08:02:00|44017.5|43997.5|44020|44000|44020|44000|44012.5|43992.5|33
1643097730000|2022-01-25 08:02:10|44019.1|43999.1|44020|44000|44020|44000|44019.1|43999.1|25
1643097740000|2022-01-25 08:02:20|44019.1|43999.1|44017.5|43997.5|44019.1|43999.1|44012.5|43992.5|8
1643097750000|2022-01-25 08:02:30|44016.6|43996.6|44010|43990|44016.6|43996.6|44010|43990|7
1643097760000|2022-01-25 08:02:40|44008.2|43988.2|43997.5|43977.5|44009.1|43989.1|43997.5|43977.5|16
1643097770000|2022-01-25 08:02:50|43996.6|43976.6|44000|43980|44000|43980|43996.6|43976.6|5
1643097780000|2022-01-25 08:03:00|44001.6|43981.6|44007.5|43987.5|44010|43990|44000|43980|0
1643097790000|2022-01-25 08:03:10|44005|43985|44007.5|43987.5|44010|43990|44005|43985|2
1643097800000|2022-01-25 08:03:20|44006.6|43986.6|43995|43975|44006.6|43986.6|43995|43975|3
1643097810000|2022-01-25 08:03:30|43999.1|43979.1|43989.1|43969.1|43999.1|43979.1|43989.1|43969.1|7
1643097820000|2022-01-25 08:03:40|43987.5|43967.5|43994.1|43974.1|43994.1|43974.1|43985|43965|7
1643097830000|2022-01-25 08:03:50|43995|43975|43989.1|43969.1|44000|43980|43989.1|43969.1|3
1643097840000|2022-01-25 08:04:00|43990|43970|43985|43965|43992.5|43972.5|43984.1|43964.1|5
1643097850000|2022-01-25 08:04:10|43984.1|43964.1|43978.2|43958.2|43984.1|43964.1|43978.2|43958.2|4
1643097870000|2022-01-25 08:04:30|43981.6|43961.6|43980.7|43960.7|43981.6|43961.6|43980.7|43960.7|8
1643097880000|2022-01-25 08:04:40|43981.6|43961.6|43975.7|43955.7|43981.6|43961.6|43975.7|43955.7|3
1643097890000|2022-01-25 08:04:50|43974.1|43954.1|43970.7|43950.7|43974.1|43954.1|43969.1|43949.1|8
1643097900000|2022-01-25 08:05:00|43969.8|43949.8|43981.6|43961.6|43981.6|43961.6|43968.2|43948.2|7
1643097910000|2022-01-25 08:05:10|43982.5|43962.5|43986.6|43966.6|43989.1|43969.1|43981.6|43961.6|5
1643097920000|2022-01-25 08:05:20|43985|43965|43981.6|43961.6|43986.6|43966.6|43981.6|43961.6|3
1643097930000|2022-01-25 08:05:30|43979.1|43959.1|43962.5|43942.5|43979.1|43959.1|43962.5|43942.5|19
1643097940000|2022-01-25 08:05:40|43960.7|43940.7|43953.2|43933.2|43960.7|43940.7|43952.3|43932.3|16
1643097950000|2022-01-25 08:05:50|43952.3|43932.3|43960|43940|43960.9|43940.9|43948.2|43928.2|7
1643097960000|2022-01-25 08:06:00|43963.4|43943.4|43960|43940|43963.4|43943.4|43960|43940|3
1643097970000|2022-01-25 08:06:10|43962.5|43942.5|43963.4|43943.4|43963.4|43943.4|43962.5|43942.5|2
1643097980000|2022-01-25 08:06:20|43961.6|43941.6|43972.5|43952.5|43973.4|43953.4|43961.6|43941.6|5
1643097990000|2022-01-25 08:06:30|43971.6|43951.6|43967.5|43947.5|43971.6|43951.6|43967.5|43947.5|3
1643098000000|2022-01-25 08:06:40|43966.6|43946.6|43962.3|43942.3|43966.6|43946.6|43960.7|43940.7|10
1643098010000|2022-01-25 08:06:50|43963.2|43943.2|43963.2|43943.2|43967.3|43947.3|43962.3|43942.3|11
1643098020000|2022-01-25 08:07:00|43962.3|43942.3|43963.2|43943.2|43964.8|43944.8|43959.8|43939.8|9
1643098030000|2022-01-25 08:07:10|43964.8|43944.8|43964.8|43944.8|43968.2|43948.2|43963.2|43943.2|1
1643098040000|2022-01-25 08:07:20|43967.3|43947.3|43963.2|43943.2|43968.2|43948.2|43960.7|43940.7|3
1643098050000|2022-01-25 08:07:30|43962.3|43942.3|43957.3|43937.3|43962.3|43942.3|43957.3|43937.3|5
1643098060000|2022-01-25 08:07:40|43958.2|43938.2|43958.2|43938.2|43958.2|43938.2|43954.8|43934.8|2
1643098070000|2022-01-25 08:07:50|43957.3|43937.3|43958.2|43938.2|43960.7|43940.7|43954.8|43934.8|4
1643098080000|2022-01-25 08:08:00|43959.8|43939.8|43958.2|43938.2|43959.8|43939.8|43957.3|43937.3|5
1643098090000|2022-01-25 08:08:10|43960.7|43940.7|43968.2|43948.2|43968.2|43948.2|43960.7|43940.7|5
1643098100000|2022-01-25 08:08:20|43969.1|43949.1|43975.7|43955.7|43975.7|43955.7|43969.1|43949.1|8
1643098110000|2022-01-25 08:08:30|43978.2|43958.2|43983.2|43963.2|43984.8|43964.8|43978.2|43958.2|4
1643098120000|2022-01-25 08:08:40|43984.8|43964.8|43988.2|43968.2|43988.2|43968.2|43982.3|43962.3|5
1643098130000|2022-01-25 08:08:50|43987.3|43967.3|43983.2|43963.2|43988.2|43968.2|43983.2|43963.2|3
1643098140000|2022-01-25 08:09:00|43982.3|43962.3|43979.8|43959.8|43982.3|43962.3|43977.3|43957.3|4
1643098150000|2022-01-25 08:09:10|43978.9|43958.9|43978.9|43958.9|43979.8|43959.8|43976.4|43956.4|2
1643098160000|2022-01-25 08:09:20|43979.8|43959.8|43976.4|43956.4|43979.8|43959.8|43976.4|43956.4|1
1643098170000|2022-01-25 08:09:30|43974.8|43954.8|43975.7|43955.7|43975.7|43955.7|43972.3|43952.3|4
1643098180000|2022-01-25 08:09:40|43974.8|43954.8|43983.2|43963.2|43985.7|43965.7|43974.8|43954.8|11
1643098190000|2022-01-25 08:09:50|43982.3|43962.3|43983.2|43963.2|43983.2|43963.2|43982.3|43962.3|2
1643098200000|2022-01-25 08:10:00|43987.3|43967.3|43993.2|43973.2|43993.2|43973.2|43985.7|43965.7|11
1643098210000|2022-01-25 08:10:10|43994.1|43974.1|43989.8|43969.8|43998.2|43978.2|43989.8|43969.8|1
1643098220000|2022-01-25 08:10:20|43992.3|43972.3|43992.3|43972.3|43992.3|43972.3|43985.7|43965.7|1
1643098230000|2022-01-25 08:10:30|43993.2|43973.2|43998.2|43978.2|44000.7|43980.7|43992.3|43972.3|4
1643098240000|2022-01-25 08:10:40|44000.7|43980.7|44008.2|43988.2|44008.2|43988.2|43998.2|43978.2|18
1643098250000|2022-01-25 08:10:50|44009.1|43989.1|44005.7|43985.7|44010.7|43990.7|44005.7|43985.7|6
1643098260000|2022-01-25 08:11:00|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44003.2|43983.2|4
1643098270000|2022-01-25 08:11:10|44005.7|43985.7|44003.2|43983.2|44007.3|43987.3|44003.2|43983.2|6
1643098280000|2022-01-25 08:11:20|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|44008.2|43988.2|13
1643098290000|2022-01-25 08:11:30|44009.1|43989.1|44018.2|43998.2|44018.2|43998.2|44008.2|43988.2|7
1643098300000|2022-01-25 08:11:40|44017.3|43997.3|44010.7|43990.7|44017.3|43997.3|44009.1|43989.1|11
1643098310000|2022-01-25 08:11:50|44011.6|43991.6|44019.8|43999.8|44019.8|43999.8|44011.6|43991.6|1
1643098320000|2022-01-25 08:12:00|44018.2|43998.2|44018.2|43998.2|44022.3|44002.3|44015.7|43995.7|15
1643098330000|2022-01-25 08:12:10|44015.7|43995.7|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|9
1643098340000|2022-01-25 08:12:20|44023.2|44003.2|44019.1|43999.1|44023.2|44003.2|44018.2|43998.2|10
1643098350000|2022-01-25 08:12:30|44020|44000|44028.2|44008.2|44028.2|44008.2|44020|44000|31
1643098360000|2022-01-25 08:12:40|44029.8|44009.8|44027.3|44007.3|44029.8|44009.8|44027.3|44007.3|20
1643098370000|2022-01-25 08:12:50|44024.8|44004.8|44010.7|43990.7|44024.8|44004.8|44009.8|43989.8|19
1643098380000|2022-01-25 08:13:00|44009.8|43989.8|44013.2|43993.2|44013.2|43993.2|44008.2|43988.2|4
1643098390000|2022-01-25 08:13:10|44015.7|43995.7|44025.7|44005.7|44025.7|44005.7|44015.7|43995.7|33
1643098400000|2022-01-25 08:13:20|44027.3|44007.3|44019.8|43999.8|44027.3|44007.3|44016.4|43996.4|14
1643098410000|2022-01-25 08:13:30|44018.2|43998.2|44023.2|44003.2|44023.2|44003.2|44018.2|43998.2|9
1643098420000|2022-01-25 08:13:40|44022.3|44002.3|44022.3|44002.3|44023.2|44003.2|44020.7|44000.7|9
1643098430000|2022-01-25 08:13:50|44020.7|44000.7|44023.2|44003.2|44025.7|44005.7|44020.7|44000.7|3
1643098440000|2022-01-25 08:14:00|44026.6|44006.6|44025.7|44005.7|44028.2|44008.2|44022.3|44002.3|20
1643098450000|2022-01-25 08:14:10|44028.2|44008.2|44025.7|44005.7|44032.3|44012.3|44025.7|44005.7|3
1643098460000|2022-01-25 08:14:20|44023.2|44003.2|44023.2|44003.2|44023.2|44003.2|44022.3|44002.3|2
1643098470000|2022-01-25 08:14:30|44025.7|44005.7|44024.8|44004.8|44028.2|44008.2|44024.8|44004.8|6
1643098480000|2022-01-25 08:14:40|44023.9|44003.9|44024.8|44004.8|44024.8|44004.8|44021.4|44001.4|3
1643098490000|2022-01-25 08:14:50|44027.3|44007.3|44024.8|44004.8|44027.3|44007.3|44024.8|44004.8|1
1643098500000|2022-01-25 08:15:00|44023.9|44003.9|44024.8|44004.8|44024.8|44004.8|44023|44003|2
1643098510000|2022-01-25 08:15:10|44021.4|44001.4|44024.8|44004.8|44024.8|44004.8|44021.4|44001.4|6
1643098530000|2022-01-25 08:15:30|44021.4|44001.4|44014.8|43994.8|44021.4|44001.4|44012.3|43992.3|15
1643098540000|2022-01-25 08:15:40|44013.9|43993.9|44005.7|43985.7|44013.9|43993.9|44005.7|43985.7|4
1643098550000|2022-01-25 08:15:50|44008.2|43988.2|44005.7|43985.7|44008.2|43988.2|44005.7|43985.7|3
1643098560000|2022-01-25 08:16:00|44008.2|43988.2|44004.8|43984.8|44008.2|43988.2|44004.8|43984.8|34
1643098570000|2022-01-25 08:16:10|44007.3|43987.3|43999.8|43979.8|44007.3|43987.3|43998.9|43978.9|12
1643098580000|2022-01-25 08:16:20|43998.9|43978.9|43996.4|43976.4|43998.9|43978.9|43996.4|43976.4|2
1643098590000|2022-01-25 08:16:30|43994.8|43974.8|43994.8|43974.8|43995.7|43975.7|43992.3|43972.3|9
1643098600000|2022-01-25 08:16:40|43995.7|43975.7|43998.2|43978.2|44000.7|43980.7|43995.7|43975.7|15
1643098610000|2022-01-25 08:16:50|43997.3|43977.3|43998.2|43978.2|43998.2|43978.2|43997.3|43977.3|2
1643098620000|2022-01-25 08:17:00|43997.3|43977.3|43994.8|43974.8|43997.3|43977.3|43994.8|43974.8|1
1643098630000|2022-01-25 08:17:10|43993.9|43973.9|43991.4|43971.4|43994.8|43974.8|43991.4|43971.4|3
1643098640000|2022-01-25 08:17:20|43993.9|43973.9|43991.4|43971.4|43994.8|43974.8|43991.4|43971.4|2
1643098650000|2022-01-25 08:17:30|43993.9|43973.9|43994.8|43974.8|43994.8|43974.8|43993.9|43973.9|0
1643098660000|2022-01-25 08:17:40|43991.4|43971.4|43993.9|43973.9|43994.8|43974.8|43991.4|43971.4|1
1643098670000|2022-01-25 08:17:50|43992.3|43972.3|43989.8|43969.8|43994.8|43974.8|43989.8|43969.8|3
1643098680000|2022-01-25 08:18:00|43988.2|43968.2|43988.2|43968.2|43988.2|43968.2|43984.8|43964.8|1
1643098690000|2022-01-25 08:18:10|43986.4|43966.4|43988.2|43968.2|43988.2|43968.2|43984.8|43964.8|1
1643098700000|2022-01-25 08:18:20|43987.3|43967.3|43983.9|43963.9|43988.2|43968.2|43983.9|43963.9|5
1643098710000|2022-01-25 08:18:30|43984.8|43964.8|43984.8|43964.8|43984.8|43964.8|43981.4|43961.4|1
1643098720000|2022-01-25 08:18:40|43985.7|43965.7|43984.8|43964.8|43985.7|43965.7|43984.8|43964.8|4
1643098730000|2022-01-25 08:18:50|43985.7|43965.7|43990.7|43970.7|43990.7|43970.7|43984.8|43964.8|2
1643098740000|2022-01-25 08:19:00|43988.9|43968.9|44003.2|43983.2|44003.2|43983.2|43987.3|43967.3|14
1643098750000|2022-01-25 08:19:10|44009.1|43989.1|44010|43990|44010|43990|44009.1|43989.1|2
1643098760000|2022-01-25 08:19:20|44012.5|43992.5|44013.2|43993.2|44016.6|43996.6|44012.3|43992.3|4
1643098770000|2022-01-25 08:19:30|44014.8|43994.8|44013.2|43993.2|44014.8|43994.8|44013.2|43993.2|1
1643098780000|2022-01-25 08:19:40|44011.6|43991.6|44006.4|43986.4|44013.2|43993.2|44006.4|43986.4|3
1643098790000|2022-01-25 08:19:50|44008.9|43988.9|44012.3|43992.3|44012.3|43992.3|44008.9|43988.9|1
1643098800000|2022-01-25 08:20:00|44011.4|43991.4|44019.8|43999.8|44019.8|43999.8|44010.7|43990.7|5
1643098810000|2022-01-25 08:20:10|44020.7|44000.7|44014.8|43994.8|44022.3|44002.3|44014.8|43994.8|2
1643098820000|2022-01-25 08:20:20|44013.2|43993.2|44011.4|43991.4|44014.8|43994.8|44011.4|43991.4|1
1643098830000|2022-01-25 08:20:30|44012.3|43992.3|44007.3|43987.3|44013.9|43993.9|44007.3|43987.3|7
1643098840000|2022-01-25 08:20:40|44009.8|43989.8|44009.8|43989.8|44012.3|43992.3|44007.3|43987.3|4
1643098850000|2022-01-25 08:20:50|44008.9|43988.9|44008.9|43988.9|44012.3|43992.3|44008.9|43988.9|1
1643098860000|2022-01-25 08:21:00|44009.8|43989.8|44004.8|43984.8|44009.8|43989.8|44002.3|43982.3|3
1643098870000|2022-01-25 08:21:10|44005.7|43985.7|44009.8|43989.8|44011.6|43991.6|44005.7|43985.7|3
1643098880000|2022-01-25 08:21:20|44008.2|43988.2|44010.7|43990.7|44012.3|43992.3|44007.3|43987.3|3
1643098890000|2022-01-25 08:21:30|44013.2|43993.2|44004.8|43984.8|44013.2|43993.2|44002.3|43982.3|4
1643098900000|2022-01-25 08:21:40|44005.7|43985.7|44007.3|43987.3|44008.2|43988.2|44005.7|43985.7|2
1643098910000|2022-01-25 08:21:50|44008.2|43988.2|44004.8|43984.8|44008.2|43988.2|44004.8|43984.8|2
1643098920000|2022-01-25 08:22:00|44003.2|43983.2|44013.2|43993.2|44015.7|43995.7|44003.2|43983.2|8
1643098930000|2022-01-25 08:22:10|44009.8|43989.8|44008.2|43988.2|44010.7|43990.7|44007.3|43987.3|3
1643098940000|2022-01-25 08:22:20|44009.1|43989.1|44013.2|43993.2|44015.7|43995.7|44009.1|43989.1|6
1643098950000|2022-01-25 08:22:30|44015.7|43995.7|44009.8|43989.8|44015.7|43995.7|44009.8|43989.8|6
1643098960000|2022-01-25 08:22:40|44008.9|43988.9|44012.3|43992.3|44012.3|43992.3|44008.9|43988.9|2
1643098970000|2022-01-25 08:22:50|44011.4|43991.4|44013.2|43993.2|44013.2|43993.2|44009.8|43989.8|2
1643098980000|2022-01-25 08:23:00|44015|43995|44019.8|43999.8|44022.3|44002.3|44015|43995|7
1643098990000|2022-01-25 08:23:10|44018.9|43998.9|44014.8|43994.8|44018.9|43998.9|44014.8|43994.8|2
1643099000000|2022-01-25 08:23:20|44011.4|43991.4|44009.8|43989.8|44011.4|43991.4|44008.9|43988.9|5
1643099010000|2022-01-25 08:23:30|44012.3|43992.3|44010.7|43990.7|44012.3|43992.3|44005.7|43985.7|5
1643099020000|2022-01-25 08:23:40|44009.8|43989.8|44009.8|43989.8|44013.2|43993.2|44008.2|43988.2|3
1643099030000|2022-01-25 08:23:50|44008.2|43988.2|44009.8|43989.8|44009.8|43989.8|44005.7|43985.7|8
1643099040000|2022-01-25 08:24:00|44008.2|43988.2|44013.2|43993.2|44013.2|43993.2|44007.3|43987.3|4
1643099050000|2022-01-25 08:24:10|44012.3|43992.3|44012.3|43992.3|44013.2|43993.2|44009.8|43989.8|1
1643099060000|2022-01-25 08:24:20|44011.4|43991.4|44003.2|43983.2|44011.4|43991.4|44002.3|43982.3|6
1643099070000|2022-01-25 08:24:30|44004.8|43984.8|44005.7|43985.7|44005.7|43985.7|44003.9|43983.9|5
1643099080000|2022-01-25 08:24:40|44004.8|43984.8|44004.8|43984.8|44008.2|43988.2|44004.8|43984.8|0
1643099090000|2022-01-25 08:24:50|44007.3|43987.3|44008.2|43988.2|44010.7|43990.7|44007.3|43987.3|1
1643099100000|2022-01-25 08:25:00|44010.7|43990.7|44015.7|43995.7|44015.7|43995.7|44010.7|43990.7|8
1643099110000|2022-01-25 08:25:10|44013.2|43993.2|44009.8|43989.8|44015.7|43995.7|44009.8|43989.8|3
1643099120000|2022-01-25 08:25:20|44007.3|43987.3|44002.3|43982.3|44007.3|43987.3|44001.4|43981.4|3
1643099130000|2022-01-25 08:25:30|44000.7|43980.7|44004.8|43984.8|44004.8|43984.8|43999.8|43979.8|1
1643099140000|2022-01-25 08:25:40|44003|43983|44001.4|43981.4|44003|43983|43999.8|43979.8|5
1643099150000|2022-01-25 08:25:50|43999.8|43979.8|44002.3|43982.3|44003.2|43983.2|43999.8|43979.8|3
1643099160000|2022-01-25 08:26:00|44003.2|43983.2|44000.7|43980.7|44004.8|43984.8|43999.8|43979.8|2
1643099170000|2022-01-25 08:26:10|44002.3|43982.3|44003.2|43983.2|44003.2|43983.2|43999.8|43979.8|2
1643099180000|2022-01-25 08:26:20|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|1
1643099190000|2022-01-25 08:26:30|44005.7|43985.7|44004.8|43984.8|44008.2|43988.2|44004.8|43984.8|2
1643099200000|2022-01-25 08:26:40|44003.2|43983.2|43999.8|43979.8|44004.8|43984.8|43999.8|43979.8|6
1643099210000|2022-01-25 08:26:50|43997.3|43977.3|44000.7|43980.7|44000.7|43980.7|43990.7|43970.7|21
1643099220000|2022-01-25 08:27:00|44003.2|43983.2|43998.2|43978.2|44003.2|43983.2|43998.2|43978.2|4
1643099230000|2022-01-25 08:27:10|43995.7|43975.7|43988.2|43968.2|43998.2|43978.2|43985.7|43965.7|6
1643099240000|2022-01-25 08:27:20|43985.7|43965.7|43979.8|43959.8|43988.2|43968.2|43979.8|43959.8|5
1643099250000|2022-01-25 08:27:30|43978.9|43958.9|43973|43953|43978.9|43958.9|43973|43953|9
1643099260000|2022-01-25 08:27:40|43973.9|43953.9|43973.9|43953.9|43974.8|43954.8|43973.9|43953.9|3
1643099270000|2022-01-25 08:27:50|43974.8|43954.8|43974.8|43954.8|43974.8|43954.8|43973.9|43953.9|0
1643099280000|2022-01-25 08:28:00|43973.9|43953.9|43969.8|43949.8|43974.8|43954.8|43969.8|43949.8|7
1643099290000|2022-01-25 08:28:10|43972.3|43952.3|43969.8|43949.8|43972.3|43952.3|43964.8|43944.8|6
1643099300000|2022-01-25 08:28:20|43968.2|43948.2|43967.3|43947.3|43968.2|43948.2|43967.3|43947.3|0
1643099310000|2022-01-25 08:28:30|43968.2|43948.2|43968.2|43948.2|43968.2|43948.2|43964.8|43944.8|5
1643099320000|2022-01-25 08:28:40|43967.3|43947.3|43963.2|43943.2|43968.2|43948.2|43963.2|43943.2|7
1643099330000|2022-01-25 08:28:50|43964.8|43944.8|43967.3|43947.3|43968.2|43948.2|43963.2|43943.2|1
1643099340000|2022-01-25 08:29:00|43963.2|43943.2|43964.8|43944.8|43968.2|43948.2|43963.2|43943.2|3
1643099350000|2022-01-25 08:29:10|43963.2|43943.2|43968.2|43948.2|43970.7|43950.7|43963.2|43943.2|7
1643099360000|2022-01-25 08:29:20|43967.3|43947.3|43959.8|43939.8|43968.2|43948.2|43959.8|43939.8|6
1643099370000|2022-01-25 08:29:30|43962.3|43942.3|43950.7|43930.7|43962.3|43942.3|43948.9|43928.9|13
1643099380000|2022-01-25 08:29:40|43952.3|43932.3|43952.3|43932.3|43952.3|43932.3|43949.8|43929.8|0
1643099390000|2022-01-25 08:29:50|43951.4|43931.4|43949.8|43929.8|43953.2|43933.2|43949.8|43929.8|1
1643099400000|2022-01-25 08:30:00|43951.6|43931.6|43964.8|43944.8|43965.7|43945.7|43951.4|43931.4|8
1643099410000|2022-01-25 08:30:10|43965.7|43945.7|43955.7|43935.7|43965.7|43945.7|43953.2|43933.2|3
1643099420000|2022-01-25 08:30:20|43953.2|43933.2|43957.3|43937.3|43959.8|43939.8|43953.2|43933.2|3
1643099430000|2022-01-25 08:30:30|43958.2|43938.2|43952.3|43932.3|43958.2|43938.2|43952.3|43932.3|3
1643099440000|2022-01-25 08:30:40|43951.4|43931.4|43952.3|43932.3|43953.2|43933.2|43949.8|43929.8|2
1643099450000|2022-01-25 08:30:50|43950.7|43930.7|43948.2|43928.2|43953.2|43933.2|43948.2|43928.2|3
1643099460000|2022-01-25 08:31:00|43953.2|43933.2|43952.3|43932.3|43955.7|43935.7|43952.3|43932.3|6
1643099470000|2022-01-25 08:31:10|43953.2|43933.2|43952.3|43932.3|43953.2|43933.2|43952.3|43932.3|2
1643099480000|2022-01-25 08:31:20|43953.2|43933.2|43949.8|43929.8|43953.2|43933.2|43949.8|43929.8|2
1643099490000|2022-01-25 08:31:30|||||||||8
1643099500000|2022-01-25 08:31:40|43947.3|43927.3|43939.8|43919.8|43947.3|43927.3|43934.8|43914.8|14
1643099510000|2022-01-25 08:31:50|43940.7|43920.7|43944.8|43924.8|43945.7|43925.7|43939.8|43919.8|6
1643099520000|2022-01-25 08:32:00|43945.7|43925.7|43957.3|43937.3|43957.3|43937.3|43945.7|43925.7|5
1643099530000|2022-01-25 08:32:10|43954.8|43934.8|43954.8|43934.8|43957.3|43937.3|43951.4|43931.4|4
1643099540000|2022-01-25 08:32:20|43953.9|43933.9|43949.8|43929.8|43953.9|43933.9|43948.2|43928.2|5
1643099550000|2022-01-25 08:32:30|43948.9|43928.9|43949.8|43929.8|43949.8|43929.8|43946.4|43926.4|0
1643099560000|2022-01-25 08:32:40|43948.9|43928.9|43960.7|43940.7|43960.7|43940.7|43948.2|43928.2|6
1643099570000|2022-01-25 08:32:50|43962.3|43942.3|43965.7|43945.7|43965.7|43945.7|43962.3|43942.3|4
1643099580000|2022-01-25 08:33:00|43968.2|43948.2|43963.2|43943.2|43968.2|43948.2|43959.1|43939.1|4
1643099590000|2022-01-25 08:33:10|43964.1|43944.1|43964.1|43944.1|43966.6|43946.6|43963.2|43943.2|8
1643099600000|2022-01-25 08:33:20|43965.7|43945.7|43968.2|43948.2|43969.1|43949.1|43965.7|43945.7|7
1643099610000|2022-01-25 08:33:30|43969.1|43949.1|43977.3|43957.3|43977.3|43957.3|43969.1|43949.1|0
1643099620000|2022-01-25 08:33:40|43975.7|43955.7|43980.7|43960.7|43980.7|43960.7|43974.1|43954.1|4
1643099630000|2022-01-25 08:33:50|43978.2|43958.2|43972.3|43952.3|43978.2|43958.2|43972.3|43952.3|4
1643099640000|2022-01-25 08:34:00|43971.4|43951.4|43978.2|43958.2|43978.2|43958.2|43971.4|43951.4|2
1643099650000|2022-01-25 08:34:10|43979.1|43959.1|43979.1|43959.1|43979.1|43959.1|43978.2|43958.2|1
1643099660000|2022-01-25 08:34:20|43983.2|43963.2|43984.8|43964.8|43989.8|43969.8|43983.2|43963.2|13
1643099670000|2022-01-25 08:34:30|43983.9|43963.9|43984.8|43964.8|43984.8|43964.8|43983.9|43963.9|0
1643099680000|2022-01-25 08:34:40|43983.9|43963.9|43984.8|43964.8|43984.8|43964.8|43983.9|43963.9|0
1643099690000|2022-01-25 08:34:50|43983.9|43963.9|43983.9|43963.9|43984.8|43964.8|43981.4|43961.4|2
1643099700000|2022-01-25 08:35:00|43983|43963|43973.2|43953.2|43983.9|43963.9|43973.2|43953.2|5
1643099710000|2022-01-25 08:35:10|43975.7|43955.7|43974.8|43954.8|43977.3|43957.3|43973.2|43953.2|1
1643099720000|2022-01-25 08:35:20|43975.7|43955.7|43987.3|43967.3|43987.3|43967.3|43975.7|43955.7|8
1643099730000|2022-01-25 08:35:30|43988.2|43968.2|43999.1|43979.1|43999.1|43979.1|43988.2|43968.2|10
1643099740000|2022-01-25 08:35:40|43998.2|43978.2|43995.7|43975.7|43998.2|43978.2|43995.7|43975.7|1
1643099750000|2022-01-25 08:35:50|43993.9|43973.9|43988.9|43968.9|43993.9|43973.9|43986.4|43966.4|8
1643099760000|2022-01-25 08:36:00|43988|43968|43987.3|43967.3|43989.8|43969.8|43986.4|43966.4|1
1643099770000|2022-01-25 08:36:10|43989.8|43969.8|43993.2|43973.2|43993.2|43973.2|43988.9|43968.9|3
1643099780000|2022-01-25 08:36:20|43992.3|43972.3|43990.7|43970.7|43993.2|43973.2|43990.7|43970.7|2
1643099790000|2022-01-25 08:36:30|43989.8|43969.8|43989.8|43969.8|43989.8|43969.8|43987.3|43967.3|1
1643099800000|2022-01-25 08:36:40|43988.2|43968.2|43993.2|43973.2|43993.2|43973.2|43984.8|43964.8|4
1643099810000|2022-01-25 08:36:50|43995.7|43975.7|43993.2|43973.2|43995.7|43975.7|43993.2|43973.2|2
1643099820000|2022-01-25 08:37:00|43995.7|43975.7|43988.2|43968.2|43995.7|43975.7|43985.7|43965.7|4
1643099830000|2022-01-25 08:37:10|43986.6|43966.6|43984.8|43964.8|43986.6|43966.6|43984.8|43964.8|2
1643099840000|2022-01-25 08:37:20|43987.3|43967.3|43986.4|43966.4|43988.2|43968.2|43984.8|43964.8|3
1643099850000|2022-01-25 08:37:30|43985.7|43965.7|43998.2|43978.2|43998.2|43978.2|43985.7|43965.7|6
1643099860000|2022-01-25 08:37:40|43999.1|43979.1|43998.2|43978.2|44000.7|43980.7|43998.2|43978.2|4
1643099870000|2022-01-25 08:37:50|44000.7|43980.7|44003.2|43983.2|44003.2|43983.2|44000.7|43980.7|0
1643099880000|2022-01-25 08:38:00|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|1
1643099890000|2022-01-25 08:38:10|44003.2|43983.2|44007.3|43987.3|44007.3|43987.3|44002.3|43982.3|5
1643099900000|2022-01-25 08:38:20|44005.7|43985.7|44002.3|43982.3|44005.7|43985.7|44002.3|43982.3|0
1643099910000|2022-01-25 08:38:30|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|44004.8|43984.8|0
1643099920000|2022-01-25 08:38:40|44003|43983|43999.8|43979.8|44003|43983|43999.8|43979.8|1
1643099930000|2022-01-25 08:38:50|44002.3|43982.3|44004.8|43984.8|44004.8|43984.8|44002.3|43982.3|0
1643099940000|2022-01-25 08:39:00|44005.7|43985.7|44002.3|43982.3|44007.3|43987.3|44002.3|43982.3|2
1643099950000|2022-01-25 08:39:10|44004.8|43984.8|44008.2|43988.2|44008.2|43988.2|44004.8|43984.8|4
1643099960000|2022-01-25 08:39:20|||||||||4
1643099970000|2022-01-25 08:39:30|44009.8|43989.8|44012.5|43992.5|44012.5|43992.5|44009.8|43989.8|3
1643099980000|2022-01-25 08:39:40|44013.4|43993.4|44011.6|43991.6|44013.4|43993.4|44011.6|43991.6|0
1643099990000|2022-01-25 08:39:50|44010.7|43990.7|44007.3|43987.3|44013.2|43993.2|44007.3|43987.3|7
1643100000000|2022-01-25 08:40:00|44004.8|43984.8|44010.7|43990.7|44012.5|43992.5|44004.8|43984.8|5
1643100010000|2022-01-25 08:40:10|44009.1|43989.1|44010.7|43990.7|44012.5|43992.5|44009.1|43989.1|1
1643100020000|2022-01-25 08:40:20|44009.8|43989.8|44011.4|43991.4|44011.4|43991.4|44009.8|43989.8|2
1643100030000|2022-01-25 08:40:30|44009.8|43989.8|44012.3|43992.3|44012.3|43992.3|44009.8|43989.8|4
1643100040000|2022-01-25 08:40:40|44013.2|43993.2|44011.4|43991.4|44013.2|43993.2|44010.7|43990.7|0
1643100050000|2022-01-25 08:40:50|44010.7|43990.7|44012.3|43992.3|44013.2|43993.2|44009.8|43989.8|0
1643100060000|2022-01-25 08:41:00|44009.8|43989.8|44014.1|43994.1|44014.1|43994.1|44009.8|43989.8|5
1643100070000|2022-01-25 08:41:10|44018.2|43998.2|44017.3|43997.3|44023.2|44003.2|44017.3|43997.3|6
1643100080000|2022-01-25 08:41:20|44016.4|43996.4|44017.3|43997.3|44017.3|43997.3|44014.8|43994.8|2
1643100090000|2022-01-25 08:41:30|44016.4|43996.4|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|0
1643100100000|2022-01-25 08:41:40|44015.7|43995.7|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|1
1643100110000|2022-01-25 08:41:50|||||||||1
1643100120000|2022-01-25 08:42:00|44015.7|43995.7|44017.3|43997.3|44017.3|43997.3|44013.9|43993.9|2
1643100130000|2022-01-25 08:42:10|44018.2|43998.2|44014.8|43994.8|44018.2|43998.2|44014.8|43994.8|2
1643100140000|2022-01-25 08:42:20|44018.2|43998.2|44014.8|43994.8|44018.2|43998.2|44014.8|43994.8|4
1643100150000|2022-01-25 08:42:30|44017.3|43997.3|44018.2|43998.2|44018.2|43998.2|44017.3|43997.3|0
1643100160000|2022-01-25 08:42:40|44017.3|43997.3|44014.8|43994.8|44017.3|43997.3|44014.8|43994.8|9
1643100170000|2022-01-25 08:42:50|44017.3|43997.3|44020.7|44000.7|44020.7|44000.7|44014.8|43994.8|4
1643100180000|2022-01-25 08:43:00|44018.2|43998.2|44017.3|43997.3|44020.7|44000.7|44014.8|43994.8|4
1643100190000|2022-01-25 08:43:10|44015.7|43995.7|44014.8|43994.8|44018.2|43998.2|44014.8|43994.8|0
1643100200000|2022-01-25 08:43:20|44013.2|43993.2|44015.7|43995.7|44017.3|43997.3|44013.2|43993.2|6
1643100210000|2022-01-25 08:43:30|44017.3|43997.3|44014.8|43994.8|44018.2|43998.2|44014.8|43994.8|0
1643100220000|2022-01-25 08:43:40|44016.4|43996.4|44017.3|43997.3|44018.2|43998.2|44014.8|43994.8|1
1643100230000|2022-01-25 08:43:50|44016.4|43996.4|44021.4|44001.4|44022.3|44002.3|44015.7|43995.7|10
1643100240000|2022-01-25 08:44:00|44019.8|43999.8|44021.4|44001.4|44023.2|44003.2|44019.8|43999.8|15
1643100250000|2022-01-25 08:44:10|44019.8|43999.8|44022.3|44002.3|44022.3|44002.3|44019.8|43999.8|11
1643100260000|2022-01-25 08:44:20|44020.7|44000.7|44019.8|43999.8|44022.3|44002.3|44019.8|43999.8|4
1643100270000|2022-01-25 08:44:30|44022.3|44002.3|44019.8|43999.8|44023.2|44003.2|44019.8|43999.8|3
1643100280000|2022-01-25 08:44:40|44018.2|43998.2|44015.7|43995.7|44018.2|43998.2|44015.7|43995.7|5
1643100290000|2022-01-25 08:44:50|44016.6|43996.6|44018.2|43998.2|44018.2|43998.2|44015.7|43995.7|3
1643100300000|2022-01-25 08:45:00|44015.7|43995.7|44009.8|43989.8|44016.4|43996.4|44009.8|43989.8|12
1643100310000|2022-01-25 08:45:10|44007.3|43987.3|44012.3|43992.3|44012.3|43992.3|44004.8|43984.8|19
1643100320000|2022-01-25 08:45:20|44010.7|43990.7|44008.2|43988.2|44012.3|43992.3|44008.2|43988.2|5
1643100330000|2022-01-25 08:45:30|44009.1|43989.1|44011.6|43991.6|44011.6|43991.6|44009.1|43989.1|4
1643100340000|2022-01-25 08:45:40|44013.2|43993.2|44018.2|43998.2|44018.2|43998.2|44013.2|43993.2|8
1643100350000|2022-01-25 08:45:50|44017.3|43997.3|44018.2|43998.2|44018.2|43998.2|44014.8|43994.8|2
1643100360000|2022-01-25 08:46:00|44017.3|43997.3|44018.2|43998.2|44018.2|43998.2|44014.8|43994.8|4
1643100370000|2022-01-25 08:46:10|||||||||6
1643100380000|2022-01-25 08:46:20|44015.7|43995.7|44014.8|43994.8|44016.6|43996.6|44014.8|43994.8|6
1643100390000|2022-01-25 08:46:30|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|44011.4|43991.4|2
1643100410000|2022-01-25 08:46:50|44014.8|43994.8|44018.2|43998.2|44018.2|43998.2|44014.8|43994.8|5
1643100420000|2022-01-25 08:47:00|44023.2|44003.2|44049.8|44029.8|44063.2|44043.2|44023.2|44003.2|25
1643100430000|2022-01-25 08:47:10|44050.7|44030.7|44060.7|44040.7|44060.7|44040.7|44050.7|44030.7|13
1643100440000|2022-01-25 08:47:20|44063.2|44043.2|44073.2|44053.2|44073.2|44053.2|44063.2|44043.2|11
1643100450000|2022-01-25 08:47:30|44072.3|44052.3|44069.8|44049.8|44073.2|44053.2|44068.2|44048.2|6
1643100460000|2022-01-25 08:47:40|44068.9|44048.9|44073.2|44053.2|44075.7|44055.7|44068.2|44048.2|5
1643100470000|2022-01-25 08:47:50|44075.7|44055.7|44083.2|44063.2|44085.7|44065.7|44075.7|44055.7|13
1643100480000|2022-01-25 08:48:00|44084.1|44064.1|44083.2|44063.2|44085.7|44065.7|44083.2|44063.2|5
1643100490000|2022-01-25 08:48:10|44085.7|44065.7|44083.2|44063.2|44085.7|44065.7|44083.2|44063.2|2
1643100500000|2022-01-25 08:48:20|44084.1|44064.1|44085.7|44065.7|44088.2|44068.2|44083.2|44063.2|8
1643100510000|2022-01-25 08:48:30|44083.2|44063.2|44088.2|44068.2|44088.2|44068.2|44083.2|44063.2|5
1643100520000|2022-01-25 08:48:40|44089.1|44069.1|44085.7|44065.7|44090.7|44070.7|44084.1|44064.1|5
1643100530000|2022-01-25 08:48:50|44084.8|44064.8|44080.7|44060.7|44085.7|44065.7|44080.7|44060.7|3
1643100540000|2022-01-25 08:49:00|44081.6|44061.6|44099.1|44079.1|44099.1|44079.1|44080.7|44060.7|9
1643100550000|2022-01-25 08:49:10|44098.2|44078.2|44098.2|44078.2|44098.2|44078.2|44098.2|44078.2|1
1643100560000|2022-01-25 08:49:20|44100|44080|44103.2|44083.2|44103.2|44083.2|44100|44080|5
1643100570000|2022-01-25 08:49:30|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|44105.7|44085.7|0
1643100580000|2022-01-25 08:49:40|44106.6|44086.6|44100.7|44080.7|44106.6|44086.6|44098.2|44078.2|13
1643100590000|2022-01-25 08:49:50|44099.8|44079.8|44090.7|44070.7|44099.8|44079.8|44090.7|44070.7|1
1643100600000|2022-01-25 08:50:00|44092.3|44072.3|44080.7|44060.7|44092.3|44072.3|44080.7|44060.7|5
1643100610000|2022-01-25 08:50:10|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|3
1643100620000|2022-01-25 08:50:20|44085.7|44065.7|44087.3|44067.3|44090.7|44070.7|44083.2|44063.2|4
1643100630000|2022-01-25 08:50:30|44088.2|44068.2|44080.7|44060.7|44093.2|44073.2|44078.2|44058.2|5
1643100640000|2022-01-25 08:50:40|44082.3|44062.3|44079.1|44059.1|44083.2|44063.2|44078.2|44058.2|0
1643100650000|2022-01-25 08:50:50|44080.7|44060.7|44093.2|44073.2|44095.7|44075.7|44080.7|44060.7|3
1643100660000|2022-01-25 08:51:00|44096.6|44076.6|44103.2|44083.2|44105.7|44085.7|44096.6|44076.6|5
1643100670000|2022-01-25 08:51:10|44104.1|44084.1|44100.7|44080.7|44105.7|44085.7|44100.7|44080.7|4
1643100680000|2022-01-25 08:51:20|44098.2|44078.2|44098.2|44078.2|44100.7|44080.7|44098.2|44078.2|1
1643100690000|2022-01-25 08:51:30|44100|44080|44105.7|44085.7|44105.7|44085.7|44100|44080|5
1643100700000|2022-01-25 08:51:40|44103.2|44083.2|44100.7|44080.7|44103.2|44083.2|44100.7|44080.7|3
1643100710000|2022-01-25 08:51:50|44098.2|44078.2|44098.2|44078.2|44103.2|44083.2|44098.2|44078.2|16
1643100720000|2022-01-25 08:52:00|44096.4|44076.4|44088.2|44068.2|44096.4|44076.4|44086.6|44066.6|20
1643100730000|2022-01-25 08:52:10|44085.7|44065.7|44083.2|44063.2|44088.2|44068.2|44079.8|44059.8|2
1643100740000|2022-01-25 08:52:20|44080.7|44060.7|44080.7|44060.7|44083.2|44063.2|44080.7|44060.7|1
1643100750000|2022-01-25 08:52:30|44079.8|44059.8|44080.7|44060.7|44080.7|44060.7|44078.2|44058.2|1
1643100760000|2022-01-25 08:52:40|44083.2|44063.2|44078.2|44058.2|44083.2|44063.2|44075.7|44055.7|8
1643100770000|2022-01-25 08:52:50|44075.7|44055.7|44076.4|44056.4|44078.9|44058.9|44073.2|44053.2|12
1643100780000|2022-01-25 08:53:00|44077.3|44057.3|44074.8|44054.8|44081.4|44061.4|44073.2|44053.2|9
1643100790000|2022-01-25 08:53:10|44073.9|44053.9|44052.3|44032.3|44073.9|44053.9|44052.3|44032.3|17
1643100800000|2022-01-25 08:53:20|44051.4|44031.4|44071.4|44051.4|44071.4|44051.4|44048.9|44028.9|16
1643100810000|2022-01-25 08:53:30|44072.3|44052.3|44068.9|44048.9|44073.9|44053.9|44064.8|44044.8|2
1643100820000|2022-01-25 08:53:40|44069.8|44049.8|44078.9|44058.9|44078.9|44058.9|44068.9|44048.9|1
1643100830000|2022-01-25 08:53:50|44076.4|44056.4|44076.4|44056.4|44080.7|44060.7|44076.4|44056.4|0
1643100840000|2022-01-25 08:54:00|44075.5|44055.5|44066.4|44046.4|44076.4|44056.4|44063|44043|2
1643100850000|2022-01-25 08:54:10|44065.5|44045.5|44048.9|44028.9|44066.4|44046.4|44048.9|44028.9|4
1643100860000|2022-01-25 08:54:20|44049.8|44029.8|44053.9|44033.9|44053.9|44033.9|44048.9|44028.9|2
1643100870000|2022-01-25 08:54:30|44053|44033|44043.9|44023.9|44053.9|44033.9|44043|44023|8
1643100880000|2022-01-25 08:54:40|44041.4|44021.4|44043.9|44023.9|44044.8|44024.8|44041.4|44021.4|3
1643100890000|2022-01-25 08:54:50|44046.4|44026.4|44043.9|44023.9|44048.9|44028.9|44043.9|44023.9|4
1643100900000|2022-01-25 08:55:00|44044.8|44024.8|44038.9|44018.9|44046.4|44026.4|44038.9|44018.9|3
1643100910000|2022-01-25 08:55:10|44038|44018|44033.9|44013.9|44039.8|44019.8|44033.9|44013.9|9
1643100920000|2022-01-25 08:55:20|44036.4|44016.4|44033.9|44013.9|44036.4|44016.4|44031.4|44011.4|5
1643100930000|2022-01-25 08:55:30|44031.4|44011.4|44035.5|44015.5|44036.4|44016.4|44031.4|44011.4|3
1643100940000|2022-01-25 08:55:40|44033.9|44013.9|44041.4|44021.4|44041.4|44021.4|44033.9|44013.9|3
1643100950000|2022-01-25 08:55:50|44042.3|44022.3|44046.4|44026.4|44046.4|44026.4|44041.4|44021.4|0
1643100960000|2022-01-25 08:56:00|44045.5|44025.5|44042.3|44022.3|44045.5|44025.5|44036.4|44016.4|9
1643100970000|2022-01-25 08:56:10|44041.4|44021.4|44043.9|44023.9|44043.9|44023.9|44038.9|44018.9|2
1643100980000|2022-01-25 08:56:20|44043|44023|44046.4|44026.4|44051.4|44031.4|44043|44023|6
1643100990000|2022-01-25 08:56:30|44044.8|44024.8|44041.4|44021.4|44044.8|44024.8|44038.9|44018.9|0
1643101000000|2022-01-25 08:56:40|44042.3|44022.3|44046.4|44026.4|44047.3|44027.3|44041.4|44021.4|4
1643101010000|2022-01-25 08:56:50|44043.9|44023.9|44041.4|44021.4|44046.4|44026.4|44041.4|44021.4|7
1643101020000|2022-01-25 08:57:00|44038.9|44018.9|44038|44018|44038.9|44018.9|44038|44018|6
1643101030000|2022-01-25 08:57:10|44036.4|44016.4|44036.4|44016.4|44036.4|44016.4|44036.4|44016.4|1
1643101040000|2022-01-25 08:57:20|44037.3|44017.3|44036.4|44016.4|44040.5|44020.5|44036.4|44016.4|6
1643101050000|2022-01-25 08:57:30|44035.5|44015.5|44034.8|44014.8|44036.4|44016.4|44033.9|44013.9|1
1643101060000|2022-01-25 08:57:40|44035.5|44015.5|44021.4|44001.4|44036.4|44016.4|44021.4|44001.4|7
1643101070000|2022-01-25 08:57:50|44018.9|43998.9|44016.4|43996.4|44021.4|44001.4|44016.4|43996.4|5
1643101080000|2022-01-25 08:58:00|44015.5|43995.5|44005.5|43985.5|44015.5|43995.5|44005.5|43985.5|8
1643101090000|2022-01-25 08:58:10|44003|43983|44003.9|43983.9|44006.4|43986.4|44003|43983|7
1643101100000|2022-01-25 08:58:20|44002.3|43982.3|44002.3|43982.3|44002.3|43982.3|43999.8|43979.8|5
1643101110000|2022-01-25 08:58:30|43999.8|43979.8|44001.4|43981.4|44002.3|43982.3|43996.4|43976.4|3
1643101120000|2022-01-25 08:58:40|44003.9|43983.9|44013.9|43993.9|44013.9|43993.9|44003.9|43983.9|2
1643101130000|2022-01-25 08:58:50|44014.8|43994.8|44018.9|43998.9|44022.3|44002.3|44014.8|43994.8|4
1643101140000|2022-01-25 08:59:00|44016.4|43996.4|44013.9|43993.9|44018.9|43998.9|44013.9|43993.9|8
1643101150000|2022-01-25 08:59:10|44016.4|43996.4|44021.4|44001.4|44021.4|44001.4|44016.4|43996.4|2
1643101170000|2022-01-25 08:59:30|44023.9|44003.9|44023|44003|44024.8|44004.8|44023|44003|3
1643101180000|2022-01-25 08:59:40|44021.4|44001.4|44023.9|44003.9|44023.9|44003.9|44021.4|44001.4|1
1643101190000|2022-01-25 08:59:50|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|44026.4|44006.4|3
1643101200000|2022-01-25 09:00:00|44028.9|44008.9|44021.4|44001.4|44028.9|44008.9|44018.9|43998.9|6
1643101210000|2022-01-25 09:00:10|44024.8|44004.8|44050.5|44030.5|44053.9|44033.9|44024.8|44004.8|10
1643101220000|2022-01-25 09:00:20|44048|44028|44041.4|44021.4|44048|44028|44041.4|44021.4|2
1643101230000|2022-01-25 09:00:30|44043.9|44023.9|44041.4|44021.4|44046.4|44026.4|44041.4|44021.4|5
1643101240000|2022-01-25 09:00:40|44036.4|44016.4|44038.9|44018.9|44043.9|44023.9|44036.4|44016.4|6
1643101250000|2022-01-25 09:00:50|44038|44018|44036.4|44016.4|44038|44018|44036.4|44016.4|0
1643101260000|2022-01-25 09:01:00|44035.5|44015.5|44033.9|44013.9|44036.4|44016.4|44033.9|44013.9|5
1643101270000|2022-01-25 09:01:10|44031.4|44011.4|44029.8|44009.8|44031.4|44011.4|44028.9|44008.9|5
1643101280000|2022-01-25 09:01:20|44031.4|44011.4|44031.4|44011.4|44033.9|44013.9|44028.9|44008.9|9
1643101290000|2022-01-25 09:01:30|44033.9|44013.9|44046.4|44026.4|44046.4|44026.4|44031.4|44011.4|5
1643101300000|2022-01-25 09:01:40|44041.4|44021.4|44043.9|44023.9|44043.9|44023.9|44038.9|44018.9|9
1643101310000|2022-01-25 09:01:50|44043|44023|44046.4|44026.4|44046.4|44026.4|44041.4|44021.4|3
1643101320000|2022-01-25 09:02:00|44044.8|44024.8|44043.9|44023.9|44046.4|44026.4|44038.9|44018.9|5
1643101330000|2022-01-25 09:02:10|44041.4|44021.4|44036.4|44016.4|44043.9|44023.9|44036.4|44016.4|3
1643101340000|2022-01-25 09:02:20|44031.4|44011.4|44033.9|44013.9|44033.9|44013.9|44031.4|44011.4|6
1643101350000|2022-01-25 09:02:30|44033|44013|44018.9|43998.9|44033|44013|44015.5|43995.5|4
1643101360000|2022-01-25 09:02:40|44021.4|44001.4|44026.4|44006.4|44026.4|44006.4|44018.9|43998.9|2
1643101370000|2022-01-25 09:02:50|44025.5|44005.5|44028.9|44008.9|44028.9|44008.9|44023.9|44003.9|7
1643101380000|2022-01-25 09:03:00|44023.9|44003.9|44006.4|43986.4|44023.9|44003.9|44006.4|43986.4|4
1643101390000|2022-01-25 09:03:10|44005.5|43985.5|44001.4|43981.4|44005.5|43985.5|43998.9|43978.9|6
1643101400000|2022-01-25 09:03:20|44000.5|43980.5|43988.9|43968.9|44000.5|43980.5|43986.4|43966.4|16
1643101410000|2022-01-25 09:03:30|43990.5|43970.5|43991.4|43971.4|43996.4|43976.4|43988.9|43968.9|4
1643101420000|2022-01-25 09:03:40|43992.3|43972.3|43993.9|43973.9|43993.9|43973.9|43988.9|43968.9|3
1643101430000|2022-01-25 09:03:50|43991.4|43971.4|43993.9|43973.9|43998.9|43978.9|43991.4|43971.4|2
1643101440000|2022-01-25 09:04:00|43996.4|43976.4|43971.4|43951.4|43996.4|43976.4|43966.4|43946.4|13
1643101450000|2022-01-25 09:04:10|43972.3|43952.3|43984.8|43964.8|43984.8|43964.8|43972.3|43952.3|2
1643101460000|2022-01-25 09:04:20|43986.4|43966.4|43991.4|43971.4|43991.4|43971.4|43983.9|43963.9|5
1643101470000|2022-01-25 09:04:30|43993.9|43973.9|43998.9|43978.9|43998.9|43978.9|43993.9|43973.9|2
1643101480000|2022-01-25 09:04:40|43997.3|43977.3|44003.9|43983.9|44003.9|43983.9|43997.3|43977.3|2
1643101490000|2022-01-25 09:04:50|44003|43983|43993.9|43973.9|44003.9|43983.9|43993.9|43973.9|1
1643101500000|2022-01-25 09:05:00|43993|43973|43993.9|43973.9|43993.9|43973.9|43988.9|43968.9|4
1643101510000|2022-01-25 09:05:10|43991.4|43971.4|43993.9|43973.9|43993.9|43973.9|43991.4|43971.4|2
1643101520000|2022-01-25 09:05:20|43991.4|43971.4|43991.4|43971.4|43993.9|43973.9|43988.9|43968.9|0
1643101530000|2022-01-25 09:05:30|43988.9|43968.9|44003.9|43983.9|44003.9|43983.9|43988.9|43968.9|4
1643101540000|2022-01-25 09:05:40|44006.4|43986.4|44003.9|43983.9|44008.9|43988.9|44003.9|43983.9|0
1643101550000|2022-01-25 09:05:50|44000.5|43980.5|43998.9|43978.9|44000.5|43980.5|43996.4|43976.4|1
1643101560000|2022-01-25 09:06:00|43996.4|43976.4|44001.4|43981.4|44001.4|43981.4|43996.4|43976.4|1
1643101570000|2022-01-25 09:06:10|43998.9|43978.9|44011.4|43991.4|44011.4|43991.4|43998.9|43978.9|6
1643101580000|2022-01-25 09:06:20|44008.9|43988.9|43996.4|43976.4|44008.9|43988.9|43996.4|43976.4|5
1643101590000|2022-01-25 09:06:30|43998.9|43978.9|44002.3|43982.3|44002.3|43982.3|43998.9|43978.9|3
1643101600000|2022-01-25 09:06:40|44004.8|43984.8|44002.3|43982.3|44004.8|43984.8|44002.3|43982.3|1
1643101610000|2022-01-25 09:06:50|44004.8|43984.8|44008.9|43988.9|44011.4|43991.4|44002.3|43982.3|1
1643101620000|2022-01-25 09:07:00|44009.8|43989.8|44011.4|43991.4|44012.3|43992.3|44006.4|43986.4|4
1643101630000|2022-01-25 09:07:10|44013|43993|44018.9|43998.9|44018.9|43998.9|44013|43993|5
1643101640000|2022-01-25 09:07:20|44016.4|43996.4|44016.4|43996.4|44020.5|44000.5|44016.4|43996.4|0
1643101650000|2022-01-25 09:07:30|44015.5|43995.5|44016.4|43996.4|44016.4|43996.4|44013.9|43993.9|1
1643101660000|2022-01-25 09:07:40|44015.5|43995.5|44016.4|43996.4|44016.4|43996.4|44013.9|43993.9|0
1643101670000|2022-01-25 09:07:50|44015.5|43995.5|44006.4|43986.4|44015.5|43995.5|44006.4|43986.4|9
1643101680000|2022-01-25 09:08:00|44008.9|43988.9|44006.4|43986.4|44011.4|43991.4|44005.5|43985.5|10
1643101690000|2022-01-25 09:08:10|44004.8|43984.8|44006.4|43986.4|44006.4|43986.4|43998.9|43978.9|6
1643101700000|2022-01-25 09:08:20|44008|43988|43998.9|43978.9|44013.9|43993.9|43998.9|43978.9|1
1643101710000|2022-01-25 09:08:30|44001.4|43981.4|43997.3|43977.3|44001.4|43981.4|43996.4|43976.4|0
1643101720000|2022-01-25 09:08:40|43996.4|43976.4|44007.3|43987.3|44008.9|43988.9|43996.4|43976.4|0
1643101730000|2022-01-25 09:08:50|44008|43988|44001.4|43981.4|44008.9|43988.9|44001.4|43981.4|1
1643101740000|2022-01-25 09:09:00|43997.3|43977.3|43999.8|43979.8|43999.8|43979.8|43997.3|43977.3|2
1643101750000|2022-01-25 09:09:10|43998.9|43978.9|44000.7|43980.7|44000.7|43980.7|43991.4|43971.4|9
1643101760000|2022-01-25 09:09:20|44002.3|43982.3|44003|43983|44004.8|43984.8|43998.9|43978.9|1
1643101770000|2022-01-25 09:09:30|44001.4|43981.4|44008.9|43988.9|44008.9|43988.9|43998.9|43978.9|3
1643101780000|2022-01-25 09:09:40|44006.4|43986.4|44001.4|43981.4|44010.5|43990.5|44001.4|43981.4|4
1643101790000|2022-01-25 09:09:50|44003.9|43983.9|44016.4|43996.4|44016.4|43996.4|44001.4|43981.4|3
1643101800000|2022-01-25 09:10:00|44011.4|43991.4|44011.4|43991.4|44013.9|43993.9|44000.5|43980.5|5
1643101810000|2022-01-25 09:10:10|44013.9|43993.9|44018.9|43998.9|44018.9|43998.9|44013.9|43993.9|4
1643101820000|2022-01-25 09:10:20|44020.5|44000.5|44013.9|43993.9|44020.5|44000.5|44008.9|43988.9|6
1643101830000|2022-01-25 09:10:30|44016.4|43996.4|44018.9|43998.9|44018.9|43998.9|44016.4|43996.4|7
1643101840000|2022-01-25 09:10:40|44021.4|44001.4|44028.9|44008.9|44029.8|44009.8|44018.9|43998.9|4
1643101850000|2022-01-25 09:10:50|44031.4|44011.4|44026.4|44006.4|44031.4|44011.4|44026.4|44006.4|2
1643101860000|2022-01-25 09:11:00|44028.2|44008.2|44057.3|44037.3|44057.3|44037.3|44028.2|44008.2|17
1643101870000|2022-01-25 09:11:10|44056.4|44036.4|44053.9|44033.9|44056.4|44036.4|44053|44033|1
1643101880000|2022-01-25 09:11:20|44056.4|44036.4|44072.3|44052.3|44072.3|44052.3|44056.4|44036.4|17
1643101890000|2022-01-25 09:11:30|44076.4|44056.4|44081.4|44061.4|44081.4|44061.4|44076.4|44056.4|8
1643101900000|2022-01-25 09:11:40|44080.5|44060.5|44093.9|44073.9|44096.4|44076.4|44078.9|44058.9|9
1643101910000|2022-01-25 09:11:50|44096.4|44076.4|44093.9|44073.9|44096.4|44076.4|44093|44073|5
1643101920000|2022-01-25 09:12:00|44094.8|44074.8|44081.4|44061.4|44094.8|44074.8|44076.4|44056.4|9
1643101930000|2022-01-25 09:12:10|44078.9|44058.9|44081.4|44061.4|44083.9|44063.9|44073.9|44053.9|9
1643101940000|2022-01-25 09:12:20|44080.5|44060.5|44068|44048|44080.5|44060.5|44067.1|44047.1|8
1643101950000|2022-01-25 09:12:30|44066.4|44046.4|44069.8|44049.8|44070.7|44050.7|44065.5|44045.5|4
1643101960000|2022-01-25 09:12:40|44072.3|44052.3|44063.9|44043.9|44077.3|44057.3|44063.9|44043.9|4
1643101970000|2022-01-25 09:12:50|44063|44043|44063|44043|44068.9|44048.9|44063|44043|2
1643101980000|2022-01-25 09:13:00|44061.4|44041.4|44064.8|44044.8|44064.8|44044.8|44058|44038|2
1643101990000|2022-01-25 09:13:10|44063.9|44043.9|44066.4|44046.4|44066.4|44046.4|44061.4|44041.4|5
1643102000000|2022-01-25 09:13:20|44063.9|44043.9|44061.4|44041.4|44066.4|44046.4|44061.4|44041.4|3
1643102010000|2022-01-25 09:13:30|44063.9|44043.9|44066.4|44046.4|44067.3|44047.3|44063.9|44043.9|1
1643102020000|2022-01-25 09:13:40|44067.3|44047.3|44068.9|44048.9|44069.8|44049.8|44067.3|44047.3|0
1643102030000|2022-01-25 09:13:50|44066.4|44046.4|44065.5|44045.5|44066.4|44046.4|44065.5|44045.5|1
1643102040000|2022-01-25 09:14:00|44064.6|44044.6|44056.4|44036.4|44064.6|44044.6|44056.4|44036.4|4
1643102050000|2022-01-25 09:14:10|44058.9|44038.9|44043.9|44023.9|44058.9|44038.9|44043.9|44023.9|2
1643102060000|2022-01-25 09:14:20|44046.4|44026.4|44048.9|44028.9|44051.4|44031.4|44046.4|44026.4|4
1643102070000|2022-01-25 09:14:30|44051.4|44031.4|44053|44033|44053.9|44033.9|44051.4|44031.4|3
1643102080000|2022-01-25 09:14:40|44051.4|44031.4|44057.3|44037.3|44057.3|44037.3|44043.9|44023.9|15
1643102090000|2022-01-25 09:14:50|44058.9|44038.9|44061.4|44041.4|44065.5|44045.5|44058.9|44038.9|0
1643102100000|2022-01-25 09:15:00|44060.5|44040.5|44053.9|44033.9|44061.4|44041.4|44053.9|44033.9|4
1643102110000|2022-01-25 09:15:10|44053|44033|44048|44028|44053|44033|44048|44028|1
1643102120000|2022-01-25 09:15:20|44048.9|44028.9|44043.9|44023.9|44051.4|44031.4|44041.4|44021.4|4
1643102130000|2022-01-25 09:15:30|44042.3|44022.3|44047.3|44027.3|44048.9|44028.9|44042.3|44022.3|2
1643102140000|2022-01-25 09:15:40|44048.9|44028.9|44063.9|44043.9|44063.9|44043.9|44043.9|44023.9|5
1643102150000|2022-01-25 09:15:50|44064.8|44044.8|44066.4|44046.4|44068.9|44048.9|44064.8|44044.8|0
1643102160000|2022-01-25 09:16:00|44067.3|44047.3|44085.5|44065.5|44085.5|44065.5|44067.3|44047.3|7
1643102170000|2022-01-25 09:16:10|44087.1|44067.1|44091.4|44071.4|44093|44073|44086.4|44066.4|6
1643102180000|2022-01-25 09:16:20|44092.3|44072.3|44101.4|44081.4|44101.4|44081.4|44092.3|44072.3|10
1643102190000|2022-01-25 09:16:30|44111.4|44091.4|44118.9|44098.9|44118.9|44098.9|44111.4|44091.4|5
1643102200000|2022-01-25 09:16:40|44118|44098|44135.5|44115.5|44135.5|44115.5|44118|44098|13
1643102210000|2022-01-25 09:16:50|44133.9|44113.9|44158.9|44138.9|44164.6|44144.6|44133.9|44113.9|31
1643102220000|2022-01-25 09:17:00|44159.8|44139.8|44168.9|44148.9|44168.9|44148.9|44159.8|44139.8|12
1643102230000|2022-01-25 09:17:10|44166.4|44146.4|44171.4|44151.4|44171.4|44151.4|44165.5|44145.5|3
1643102240000|2022-01-25 09:17:20|44168.9|44148.9|44176.4|44156.4|44176.4|44156.4|44159.6|44139.6|14
1643102250000|2022-01-25 09:17:30|44175.5|44155.5|44173.9|44153.9|44178.9|44158.9|44171.4|44151.4|26
1643102260000|2022-01-25 09:17:40|44173|44153|44163|44143|44173|44153|44163|44143|3
1643102270000|2022-01-25 09:17:50|44161.4|44141.4|44158.9|44138.9|44168.9|44148.9|44158.9|44138.9|4
1643102280000|2022-01-25 09:18:00|44153.9|44133.9|44130.5|44110.5|44153.9|44133.9|44130.5|44110.5|3
1643102290000|2022-01-25 09:18:10|44131.4|44111.4|44138.9|44118.9|44141.4|44121.4|44131.4|44111.4|4
1643102300000|2022-01-25 09:18:20|44142.3|44122.3|44133.9|44113.9|44147.3|44127.3|44133.9|44113.9|6
1643102310000|2022-01-25 09:18:30|44133|44113|44143.9|44123.9|44143.9|44123.9|44131.4|44111.4|4
1643102320000|2022-01-25 09:18:40|44146.4|44126.4|44154.8|44134.8|44154.8|44134.8|44143.9|44123.9|7
1643102330000|2022-01-25 09:18:50|44153.2|44133.2|44153.9|44133.9|44154.8|44134.8|44152.3|44132.3|2
1643102340000|2022-01-25 09:19:00|44152.3|44132.3|44158.9|44138.9|44161.4|44141.4|44152.3|44132.3|8
1643102350000|2022-01-25 09:19:10|44156.4|44136.4|44151.4|44131.4|44156.4|44136.4|44151.4|44131.4|1
1643102360000|2022-01-25 09:19:20|44153.9|44133.9|44156.4|44136.4|44156.4|44136.4|44151.4|44131.4|4
1643102370000|2022-01-25 09:19:30|44163.9|44143.9|44161.4|44141.4|44165.5|44145.5|44161.4|44141.4|5
1643102380000|2022-01-25 09:19:40|44163|44143|44166.4|44146.4|44166.4|44146.4|44161.4|44141.4|3
1643102390000|2022-01-25 09:19:50|44158.9|44138.9|44148.9|44128.9|44158.9|44138.9|44148.9|44128.9|8
1643102400000|2022-01-25 09:20:00|44146.4|44126.4|44148.9|44128.9|44148.9|44128.9|44146.4|44126.4|2
1643102410000|2022-01-25 09:20:10|44149.8|44129.8|44153|44133|44153.9|44133.9|44149.8|44129.8|2
1643102420000|2022-01-25 09:20:20|44152.3|44132.3|44163.9|44143.9|44167.3|44147.3|44151.4|44131.4|4
1643102430000|2022-01-25 09:20:30|44166.4|44146.4|44170.7|44150.7|44170.7|44150.7|44166.4|44146.4|3
1643102440000|2022-01-25 09:20:40|44172.3|44152.3|44177.3|44157.3|44177.3|44157.3|44172.3|44152.3|3
1643102450000|2022-01-25 09:20:50|44173.9|44153.9|44186.4|44166.4|44186.4|44166.4|44173.9|44153.9|9
1643102460000|2022-01-25 09:21:00|44188.9|44168.9|44193.9|44173.9|44198.9|44178.9|44188.9|44168.9|13
1643102470000|2022-01-25 09:21:10|44196.4|44176.4|44190.5|44170.5|44196.4|44176.4|44190.5|44170.5|3
1643102480000|2022-01-25 09:21:20|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|1
1643102490000|2022-01-25 09:21:30|44193.9|44173.9|44196.4|44176.4|44196.4|44176.4|44192.3|44172.3|3
1643102500000|2022-01-25 09:21:40|44206.4|44186.4|44198|44178|44206.4|44186.4|44193.9|44173.9|8
1643102510000|2022-01-25 09:21:50|44196.4|44176.4|44196.4|44176.4|44198.9|44178.9|44193.9|44173.9|3
1643102520000|2022-01-25 09:22:00|44193.9|44173.9|44192.1|44172.1|44201.4|44181.4|44192.1|44172.1|11
1643102530000|2022-01-25 09:22:10|44188.9|44168.9|44181.4|44161.4|44191.4|44171.4|44181.4|44161.4|5
1643102540000|2022-01-25 09:22:20|44173.9|44153.9|44183.9|44163.9|44188.9|44168.9|44173.9|44153.9|14
1643102550000|2022-01-25 09:22:30|44188.9|44168.9|44190.5|44170.5|44195.5|44175.5|44188.9|44168.9|8
1643102560000|2022-01-25 09:22:40|44188.9|44168.9|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|0
1643102570000|2022-01-25 09:22:50|44189.8|44169.8|44188.9|44168.9|44191.4|44171.4|44188.9|44168.9|7
1643102580000|2022-01-25 09:23:00|44186.4|44166.4|44171.4|44151.4|44186.4|44166.4|44171.4|44151.4|4
1643102590000|2022-01-25 09:23:10|44166.4|44146.4|44163|44143|44166.4|44146.4|44161.4|44141.4|4
1643102600000|2022-01-25 09:23:20|44161.4|44141.4|44163|44143|44163|44143|44158.9|44138.9|1
1643102610000|2022-01-25 09:23:30|44161.4|44141.4|44156.4|44136.4|44163.9|44143.9|44156.4|44136.4|2
1643102620000|2022-01-25 09:23:40|44158|44138|44162.3|44142.3|44163.2|44143.2|44158|44138|2
1643102630000|2022-01-25 09:23:50|44167.3|44147.3|44171.4|44151.4|44171.4|44151.4|44167.3|44147.3|6
1643102640000|2022-01-25 09:24:00|44173.9|44153.9|44177.3|44157.3|44177.3|44157.3|44173.9|44153.9|3
1643102650000|2022-01-25 09:24:10|44176.4|44156.4|44166.4|44146.4|44176.4|44156.4|44166.4|44146.4|5
1643102660000|2022-01-25 09:24:20|44168.9|44148.9|44192.1|44172.1|44192.1|44172.1|44168.9|44148.9|19
1643102670000|2022-01-25 09:24:30|44196.4|44176.4|44198.9|44178.9|44201.4|44181.4|44196.4|44176.4|8
1643102680000|2022-01-25 09:24:40|44211.4|44191.4|44221.4|44201.4|44223.9|44203.9|44211.4|44191.4|34
1643102690000|2022-01-25 09:24:50|44223.9|44203.9|44223.9|44203.9|44225.5|44205.5|44220.5|44200.5|4
1643102700000|2022-01-25 09:25:00|44226.4|44206.4|44223.9|44203.9|44228.9|44208.9|44222.3|44202.3|7
1643102710000|2022-01-25 09:25:10|44218.9|44198.9|44213.9|44193.9|44221.4|44201.4|44213.9|44193.9|3
1643102720000|2022-01-25 09:25:20|44208.9|44188.9|44216.4|44196.4|44216.4|44196.4|44208.9|44188.9|5
1643102730000|2022-01-25 09:25:30|44213.9|44193.9|44206.4|44186.4|44213.9|44193.9|44204.8|44184.8|6
1643102740000|2022-01-25 09:25:40|44203.9|44183.9|44203.9|44183.9|44207.3|44187.3|44203.9|44183.9|1
1643102750000|2022-01-25 09:25:50|44204.8|44184.8|44213.9|44193.9|44213.9|44193.9|44203.9|44183.9|4
1643102760000|2022-01-25 09:26:00|44214.8|44194.8|44213.9|44193.9|44214.8|44194.8|44213.9|44193.9|1
1643102770000|2022-01-25 09:26:10|44216.4|44196.4|44221.4|44201.4|44222.3|44202.3|44215.5|44195.5|7
1643102780000|2022-01-25 09:26:20|44223.9|44203.9|44216.4|44196.4|44223.9|44203.9|44216.4|44196.4|0
1643102790000|2022-01-25 09:26:30|44217.3|44197.3|44218.9|44198.9|44218.9|44198.9|44216.4|44196.4|3
1643102800000|2022-01-25 09:26:40|44216.4|44196.4|44227.3|44207.3|44227.3|44207.3|44216.4|44196.4|12
1643102810000|2022-01-25 09:26:50|44228.9|44208.9|44226.4|44206.4|44228.9|44208.9|44223.9|44203.9|9
1643102820000|2022-01-25 09:27:00|44228|44208|44226.4|44206.4|44233.9|44213.9|44226.4|44206.4|8
1643102830000|2022-01-25 09:27:10|44228.9|44208.9|44226.4|44206.4|44228.9|44208.9|44218.9|44198.9|15
1643102840000|2022-01-25 09:27:20|44225.5|44205.5|44229.8|44209.8|44229.8|44209.8|44223.9|44203.9|3
1643102850000|2022-01-25 09:27:30|44231.4|44211.4|44232.3|44212.3|44232.3|44212.3|44228.9|44208.9|0
1643102860000|2022-01-25 09:27:40|44233.9|44213.9|44254.8|44234.8|44257.3|44237.3|44233.9|44213.9|12
1643102870000|2022-01-25 09:27:50|44253.9|44233.9|44238.9|44218.9|44253.9|44233.9|44236.4|44216.4|4
1643102880000|2022-01-25 09:28:00|44238|44218|44218.9|44198.9|44238.9|44218.9|44218.9|44198.9|4
1643102890000|2022-01-25 09:28:10|44213.9|44193.9|44206.4|44186.4|44213.9|44193.9|44206.4|44186.4|3
1643102900000|2022-01-25 09:28:20|44208.9|44188.9|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1643102910000|2022-01-25 09:28:30|44213.9|44193.9|44216.4|44196.4|44218.9|44198.9|44213.9|44193.9|2
1643102920000|2022-01-25 09:28:40|44213.9|44193.9|44226.4|44206.4|44226.4|44206.4|44213.9|44193.9|2
1643102930000|2022-01-25 09:28:50|44228.9|44208.9|44224.8|44204.8|44228.9|44208.9|44221.4|44201.4|3
1643102940000|2022-01-25 09:29:00|44223.9|44203.9|44236.4|44216.4|44236.4|44216.4|44223.9|44203.9|4
1643102950000|2022-01-25 09:29:10|44238.9|44218.9|44238.9|44218.9|44241.4|44221.4|44236.4|44216.4|6
1643102960000|2022-01-25 09:29:20|44243.9|44223.9|44246.4|44226.4|44248|44228|44243.9|44223.9|4
1643102970000|2022-01-25 09:29:30|44245.5|44225.5|44246.4|44226.4|44248.9|44228.9|44242.1|44222.1|2
1643102980000|2022-01-25 09:29:40|44243.9|44223.9|44243.9|44223.9|44248.9|44228.9|44243|44223|3
1643102990000|2022-01-25 09:29:50|44248.9|44228.9|44246.4|44226.4|44248.9|44228.9|44243.9|44223.9|1
1643103000000|2022-01-25 09:30:00|44248.9|44228.9|44252.3|44232.3|44252.3|44232.3|44243.9|44223.9|8
1643103010000|2022-01-25 09:30:10|44253.2|44233.2|44251.4|44231.4|44255.7|44235.7|44251.4|44231.4|1
1643103020000|2022-01-25 09:30:20|44248.9|44228.9|44248.9|44228.9|44253|44233|44246.4|44226.4|3
1643103030000|2022-01-25 09:30:30|44250.5|44230.5|44246.4|44226.4|44250.5|44230.5|44246.4|44226.4|1
1643103040000|2022-01-25 09:30:40|44247.3|44227.3|44253.9|44233.9|44253.9|44233.9|44246.4|44226.4|2
1643103050000|2022-01-25 09:30:50|44253|44233|44253.9|44233.9|44253.9|44233.9|44248.9|44228.9|1
1643103060000|2022-01-25 09:31:00|44252.3|44232.3|44255.5|44235.5|44260.5|44240.5|44251.4|44231.4|9
1643103070000|2022-01-25 09:31:10|44251.4|44231.4|44253.9|44233.9|44253.9|44233.9|44250.5|44230.5|1
1643103080000|2022-01-25 09:31:20|44248.9|44228.9|44234.6|44214.6|44248.9|44228.9|44234.6|44214.6|2
1643103090000|2022-01-25 09:31:30|44235.5|44215.5|44238.9|44218.9|44238.9|44218.9|44235.5|44215.5|0
1643103100000|2022-01-25 09:31:40|44243.9|44223.9|44236.4|44216.4|44243.9|44223.9|44236.4|44216.4|25
1643103110000|2022-01-25 09:31:50|44235.5|44215.5|44238.9|44218.9|44238.9|44218.9|44235.5|44215.5|1
1643103120000|2022-01-25 09:32:00|44238|44218|44230.5|44210.5|44238.9|44218.9|44228|44208|2
1643103130000|2022-01-25 09:32:10|44228|44208|44222.1|44202.1|44230.5|44210.5|44222.1|44202.1|5
1643103140000|2022-01-25 09:32:20|44218.9|44198.9|44213.9|44193.9|44218.9|44198.9|44213.9|44193.9|6
1643103150000|2022-01-25 09:32:30|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|7
1643103160000|2022-01-25 09:32:40|44206.4|44186.4|44206.4|44186.4|44208|44188|44206.4|44186.4|2
1643103170000|2022-01-25 09:32:50|44203.9|44183.9|44203.9|44183.9|44203.9|44183.9|44201.4|44181.4|5
1643103180000|2022-01-25 09:33:00|44201.4|44181.4|44213.9|44193.9|44213.9|44193.9|44201.4|44181.4|2
1643103190000|2022-01-25 09:33:10|44216.4|44196.4|44212.3|44192.3|44218.9|44198.9|44208.9|44188.9|1
1643103200000|2022-01-25 09:33:20|44213|44193|44201.4|44181.4|44213|44193|44201.4|44181.4|7
1643103210000|2022-01-25 09:33:30|44198.9|44178.9|44196.4|44176.4|44200.5|44180.5|44196.4|44176.4|4
1643103220000|2022-01-25 09:33:40|44193.9|44173.9|44208.9|44188.9|44209.8|44189.8|44193.9|44173.9|2
1643103230000|2022-01-25 09:33:50|44206.4|44186.4|44206.4|44186.4|44208|44188|44206.4|44186.4|0
1643103240000|2022-01-25 09:34:00|44203.9|44183.9|44195.5|44175.5|44203.9|44183.9|44195.5|44175.5|0
1643103250000|2022-01-25 09:34:10|44193.9|44173.9|44193.9|44173.9|44196.4|44176.4|44193.9|44173.9|3
1643103260000|2022-01-25 09:34:20|44191.4|44171.4|44191.4|44171.4|44193.9|44173.9|44191.4|44171.4|2
1643103270000|2022-01-25 09:34:30|44188.9|44168.9|44196.4|44176.4|44196.4|44176.4|44188.9|44168.9|4
1643103280000|2022-01-25 09:34:40|44198.9|44178.9|44203.9|44183.9|44203.9|44183.9|44198.9|44178.9|3
1643103290000|2022-01-25 09:34:50|44206.4|44186.4|44207.3|44187.3|44207.3|44187.3|44206.4|44186.4|0
1643103300000|2022-01-25 09:35:00|44211.4|44191.4|44213|44193|44216.4|44196.4|44211.4|44191.4|2
1643103310000|2022-01-25 09:35:10|44210.5|44190.5|44213|44193|44213.9|44193.9|44210.5|44190.5|3
1643103320000|2022-01-25 09:35:20|44210.5|44190.5|44209.8|44189.8|44211.4|44191.4|44208.9|44188.9|3
1643103330000|2022-01-25 09:35:30|44210.7|44190.7|44216.4|44196.4|44216.4|44196.4|44208.9|44188.9|3
1643103340000|2022-01-25 09:35:40|44217.3|44197.3|44226.4|44206.4|44227.3|44207.3|44217.3|44197.3|4
1643103350000|2022-01-25 09:35:50|44221.4|44201.4|44223.9|44203.9|44226.4|44206.4|44221.4|44201.4|1
1643103360000|2022-01-25 09:36:00|44222.3|44202.3|44226.4|44206.4|44226.4|44206.4|44222.3|44202.3|1
1643103370000|2022-01-25 09:36:10|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|3
1643103380000|2022-01-25 09:36:20|44226.4|44206.4|44224.8|44204.8|44228.9|44208.9|44223.9|44203.9|2
1643103390000|2022-01-25 09:36:30|44226.4|44206.4|44224.8|44204.8|44228.9|44208.9|44223.9|44203.9|2
1643103400000|2022-01-25 09:36:40|44226.4|44206.4|44226.4|44206.4|44226.4|44206.4|44223.9|44203.9|0
1643103410000|2022-01-25 09:36:50|44223.9|44203.9|44223.9|44203.9|44226.4|44206.4|44223.9|44203.9|1
1643103420000|2022-01-25 09:37:00|44226.4|44206.4|44228.9|44208.9|44231.4|44211.4|44223.9|44203.9|2
1643103430000|2022-01-25 09:37:10|44228|44208|44228.9|44208.9|44231.4|44211.4|44223.9|44203.9|3
1643103440000|2022-01-25 09:37:20|44231.4|44211.4|44228.9|44208.9|44231.4|44211.4|44228.9|44208.9|0
1643103450000|2022-01-25 09:37:30|44226.4|44206.4|44210.5|44190.5|44226.4|44206.4|44210.5|44190.5|2
1643103460000|2022-01-25 09:37:40|44209.8|44189.8|44219.8|44199.8|44219.8|44199.8|44208.9|44188.9|1
1643103470000|2022-01-25 09:37:50|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|44221.4|44201.4|0
1643103480000|2022-01-25 09:38:00|44220.5|44200.5|44213|44193|44220.5|44200.5|44210.5|44190.5|2
1643103490000|2022-01-25 09:38:10|44210.5|44190.5|44198.9|44178.9|44210.5|44190.5|44196.4|44176.4|1
1643103500000|2022-01-25 09:38:20|44197.3|44177.3|44198.9|44178.9|44201.4|44181.4|44196.4|44176.4|1
1643103510000|2022-01-25 09:38:30|44196.4|44176.4|44201.4|44181.4|44201.4|44181.4|44196.4|44176.4|1
1643103520000|2022-01-25 09:38:40|44200.5|44180.5|44198.9|44178.9|44200.5|44180.5|44198.9|44178.9|0
1643103530000|2022-01-25 09:38:50|44200.5|44180.5|44203.9|44183.9|44203.9|44183.9|44198.9|44178.9|1
1643103540000|2022-01-25 09:39:00|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|44201.4|44181.4|1
1643103550000|2022-01-25 09:39:10|44198.9|44178.9|44198.9|44178.9|44203|44183|44198.9|44178.9|2
1643103560000|2022-01-25 09:39:20|44201.4|44181.4|44211.4|44191.4|44211.4|44191.4|44198.9|44178.9|4
1643103570000|2022-01-25 09:39:30|44212.3|44192.3|44226.4|44206.4|44226.4|44206.4|44212.3|44192.3|7
1643103580000|2022-01-25 09:39:40|44223.9|44203.9|44219.8|44199.8|44223.9|44203.9|44219.8|44199.8|1
1643103590000|2022-01-25 09:39:50|44223.9|44203.9|44223.9|44203.9|44223.9|44203.9|44223|44203|0
1643103600000|2022-01-25 09:40:00|44218.9|44198.9|44213.9|44193.9|44223.9|44203.9|44213.9|44193.9|3
1643103610000|2022-01-25 09:40:10|44211.4|44191.4|44203.9|44183.9|44211.4|44191.4|44203.9|44183.9|5
1643103620000|2022-01-25 09:40:20|44201.4|44181.4|44196.4|44176.4|44201.4|44181.4|44196.4|44176.4|4
1643103630000|2022-01-25 09:40:30|44191.4|44171.4|44188.9|44168.9|44193.9|44173.9|44188.9|44168.9|5
1643103640000|2022-01-25 09:40:40|44183.9|44163.9|44188.9|44168.9|44191.4|44171.4|44178.9|44158.9|10
1643103650000|2022-01-25 09:40:50|44191.4|44171.4|44193.9|44173.9|44193.9|44173.9|44188.9|44168.9|2
1643103660000|2022-01-25 09:41:00|44195.5|44175.5|44191.4|44171.4|44196.4|44176.4|44191.4|44171.4|0
1643103670000|2022-01-25 09:41:10|44188.9|44168.9|44191.4|44171.4|44191.4|44171.4|44188.9|44168.9|0
1643103680000|2022-01-25 09:41:20|44188.9|44168.9|44198.9|44178.9|44198.9|44178.9|44188.9|44168.9|4
1643103690000|2022-01-25 09:41:30|44196.4|44176.4|44193.9|44173.9|44196.4|44176.4|44193.9|44173.9|0
1643103700000|2022-01-25 09:41:40|44194.8|44174.8|44200.5|44180.5|44200.5|44180.5|44194.8|44174.8|4
1643103710000|2022-01-25 09:41:50|44198.9|44178.9|44193.9|44173.9|44200.5|44180.5|44193.9|44173.9|1
1643103720000|2022-01-25 09:42:00|44191.4|44171.4|44191.4|44171.4|44191.4|44171.4|44181.4|44161.4|4
1643103730000|2022-01-25 09:42:10|44193.9|44173.9|44193.9|44173.9|44196.4|44176.4|44193.9|44173.9|1
1643103740000|2022-01-25 09:42:20|44191.4|44171.4|44208.9|44188.9|44211.4|44191.4|44191.4|44171.4|5
1643103750000|2022-01-25 09:42:30|44209.8|44189.8|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|2
1643103760000|2022-01-25 09:42:40|44210.5|44190.5|44201.4|44181.4|44210.5|44190.5|44198.9|44178.9|2
1643103770000|2022-01-25 09:42:50|44198.9|44178.9|44198.9|44178.9|44198.9|44178.9|44196.4|44176.4|1
1643103780000|2022-01-25 09:43:00|44201.4|44181.4|44192.1|44172.1|44201.4|44181.4|44190.5|44170.5|3
1643103790000|2022-01-25 09:43:10|44190.5|44170.5|44187.3|44167.3|44190.5|44170.5|44178.9|44158.9|7
1643103800000|2022-01-25 09:43:20|44188.2|44168.2|44193.9|44173.9|44196.4|44176.4|44188.2|44168.2|3
1643103810000|2022-01-25 09:43:30|44193|44173|44206.4|44186.4|44206.4|44186.4|44193|44173|1
1643103820000|2022-01-25 09:43:40|44207.3|44187.3|44206.4|44186.4|44211.4|44191.4|44206.4|44186.4|1
1643103830000|2022-01-25 09:43:50|44208.9|44188.9|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|0
1643103840000|2022-01-25 09:44:00|44211.4|44191.4|44208.9|44188.9|44211.4|44191.4|44208.9|44188.9|0
1643103850000|2022-01-25 09:44:10|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1643103860000|2022-01-25 09:44:20|44211.4|44191.4|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|0
1643103870000|2022-01-25 09:44:30|44208.9|44188.9|44206.4|44186.4|44208.9|44188.9|44206.4|44186.4|0
1643103880000|2022-01-25 09:44:40|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44208.9|44188.9|6
1643103890000|2022-01-25 09:44:50|44208.9|44188.9|44211.4|44191.4|44211.4|44191.4|44208.9|44188.9|1
1643103900000|2022-01-25 09:45:00|44209.8|44189.8|44221.4|44201.4|44221.4|44201.4|44209.8|44189.8|3
1643103910000|2022-01-25 09:45:10|44218.9|44198.9|44236.4|44216.4|44236.4|44216.4|44218.9|44198.9|12
1643103920000|2022-01-25 09:45:20|44230.5|44210.5|44228.9|44208.9|44231.4|44211.4|44226.4|44206.4|11
1643103930000|2022-01-25 09:45:30|44228|44208|44226.4|44206.4|44228|44208|44226.4|44206.4|7
1643103940000|2022-01-25 09:45:40|44225.5|44205.5|44226.4|44206.4|44226.4|44206.4|44221.4|44201.4|3
1643103950000|2022-01-25 09:45:50|44223.9|44203.9|44221.4|44201.4|44223.9|44203.9|44219.8|44199.8|6
1643103960000|2022-01-25 09:46:00|44220.5|44200.5|44218.9|44198.9|44220.5|44200.5|44218.9|44198.9|3
1643103970000|2022-01-25 09:46:10|44221.4|44201.4|44211.4|44191.4|44221.4|44201.4|44210.5|44190.5|5
1643103980000|2022-01-25 09:46:20|44210.5|44190.5|44211.4|44191.4|44211.4|44191.4|44206.4|44186.4|4
1643103990000|2022-01-25 09:46:30|44212.3|44192.3|44216.4|44196.4|44216.4|44196.4|44212.3|44192.3|0
1643104000000|2022-01-25 09:46:40|44213.9|44193.9|44211.4|44191.4|44216.4|44196.4|44211.4|44191.4|0
1643104010000|2022-01-25 09:46:50|44213.9|44193.9|44213.9|44193.9|44216.4|44196.4|44212.3|44192.3|1
1643104020000|2022-01-25 09:47:00|44216.4|44196.4|44206.4|44186.4|44216.4|44196.4|44203.9|44183.9|19
1643104030000|2022-01-25 09:47:10|44205.5|44185.5|44197.3|44177.3|44205.5|44185.5|44197.3|44177.3|0
1643104040000|2022-01-25 09:47:20|44198.2|44178.2|44198.9|44178.9|44199.8|44179.8|44196.4|44176.4|1
1643104050000|2022-01-25 09:47:30|44198|44178|44198.9|44178.9|44198.9|44178.9|44196.4|44176.4|0
1643104060000|2022-01-25 09:47:40|44201.4|44181.4|44203.9|44183.9|44203.9|44183.9|44201.4|44181.4|0
1643104070000|2022-01-25 09:47:50|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44201.4|44181.4|3
1643104080000|2022-01-25 09:48:00|44205.5|44185.5|44206.4|44186.4|44206.4|44186.4|44201.4|44181.4|1
1643104090000|2022-01-25 09:48:10|44203.9|44183.9|44206.4|44186.4|44206.4|44186.4|44201.4|44181.4|7
1643104100000|2022-01-25 09:48:20|44203.9|44183.9|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1643104110000|2022-01-25 09:48:30|44204.8|44184.8|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|4
1643104120000|2022-01-25 09:48:40|44202.3|44182.3|44211.4|44191.4|44211.4|44191.4|44202.3|44182.3|3
1643104130000|2022-01-25 09:48:50|44213.9|44193.9|44203.9|44183.9|44216.4|44196.4|44203.9|44183.9|8
1643104140000|2022-01-25 09:49:00|44203|44183|44200.5|44180.5|44203.9|44183.9|44200.5|44180.5|1
1643104150000|2022-01-25 09:49:10|44203|44183|44203|44183|44203.9|44183.9|44200.5|44180.5|0
1643104160000|2022-01-25 09:49:20|44200.5|44180.5|44198.9|44178.9|44200.5|44180.5|44196.4|44176.4|3
1643104170000|2022-01-25 09:49:30|44196.4|44176.4|44193.9|44173.9|44198.9|44178.9|44193.9|44173.9|1
1643104180000|2022-01-25 09:49:40|44194.8|44174.8|44193|44173|44196.4|44176.4|44191.4|44171.4|1
1643104190000|2022-01-25 09:49:50|44191.4|44171.4|44191.4|44171.4|44193.9|44173.9|44191.4|44171.4|2
1643104200000|2022-01-25 09:50:00|44188|44168|44173.9|44153.9|44188|44168|44173.9|44153.9|13
1643104210000|2022-01-25 09:50:10|44173|44153|44173.9|44153.9|44176.4|44156.4|44168.9|44148.9|2
1643104220000|2022-01-25 09:50:20|44175.5|44155.5|44181.4|44161.4|44186.4|44166.4|44175.5|44155.5|5
1643104230000|2022-01-25 09:50:30|44180.5|44160.5|44181.4|44161.4|44183.9|44163.9|44176.4|44156.4|7
1643104240000|2022-01-25 09:50:40|44180.5|44160.5|44178.9|44158.9|44181.4|44161.4|44178.9|44158.9|1
1643104250000|2022-01-25 09:50:50|44179.8|44159.8|44189.8|44169.8|44189.8|44169.8|44176.4|44156.4|6
1643104260000|2022-01-25 09:51:00|44188.9|44168.9|44182.3|44162.3|44188.9|44168.9|44182.3|44162.3|4
1643104270000|2022-01-25 09:51:10|44178.9|44158.9|44183.9|44163.9|44183.9|44163.9|44178.9|44158.9|3
1643104280000|2022-01-25 09:51:20|44184.8|44164.8|44184.8|44164.8|44188.9|44168.9|44184.8|44164.8|3
1643104290000|2022-01-25 09:51:30|44181.4|44161.4|44176.4|44156.4|44181.4|44161.4|44176.4|44156.4|1
1643104300000|2022-01-25 09:51:40|44173.9|44153.9|44181.4|44161.4|44181.4|44161.4|44173.9|44153.9|1
1643104310000|2022-01-25 09:51:50|44183.9|44163.9|44188.9|44168.9|44188.9|44168.9|44183.9|44163.9|2
1643104320000|2022-01-25 09:52:00|44186.4|44166.4|44186.4|44166.4|44188.9|44168.9|44183.9|44163.9|1
1643104330000|2022-01-25 09:52:10|44183.9|44163.9|44181.4|44161.4|44183.9|44163.9|44181.4|44161.4|4
1643104340000|2022-01-25 09:52:20|44178.9|44158.9|44181.4|44161.4|44181.4|44161.4|44176.4|44156.4|7
1643104350000|2022-01-25 09:52:30|44183.9|44163.9|44178.9|44158.9|44183.9|44163.9|44178.9|44158.9|6
1643104370000|2022-01-25 09:52:50|44179.8|44159.8|44191.4|44171.4|44191.4|44171.4|44179.8|44159.8|7
1643104380000|2022-01-25 09:53:00|44188.9|44168.9|44191.4|44171.4|44191.4|44171.4|44186.4|44166.4|5
1643104390000|2022-01-25 09:53:10|44188.9|44168.9|44188.9|44168.9|44190.5|44170.5|44186.4|44166.4|1
1643104400000|2022-01-25 09:53:20|44191.4|44171.4|44196.4|44176.4|44196.4|44176.4|44191.4|44171.4|1
1643104410000|2022-01-25 09:53:30|44195.5|44175.5|44186.4|44166.4|44195.5|44175.5|44186.4|44166.4|3
1643104420000|2022-01-25 09:53:40|44187.3|44167.3|44193.9|44173.9|44194.8|44174.8|44187.3|44167.3|2
1643104430000|2022-01-25 09:53:50|44193|44173|44193.9|44173.9|44196.4|44176.4|44191.4|44171.4|1
1643104440000|2022-01-25 09:54:00|44193|44173|44202.3|44182.3|44202.3|44182.3|44191.4|44171.4|1
1643104450000|2022-01-25 09:54:10|44203.9|44183.9|44203.9|44183.9|44206.4|44186.4|44203.9|44183.9|0
1643104460000|2022-01-25 09:54:20|44204.8|44184.8|44203.9|44183.9|44206.4|44186.4|44201.4|44181.4|1
1643104480000|2022-01-25 09:54:40|44206.4|44186.4|44206.4|44186.4|44206.4|44186.4|44203.9|44183.9|0
1643104490000|2022-01-25 09:54:50|44208.9|44188.9|44211.4|44191.4|44211.4|44191.4|44208.2|44188.2|2
1643104500000|2022-01-25 09:55:00|44206.4|44186.4|44206.4|44186.4|44208.9|44188.9|44203.9|44183.9|3
1643104510000|2022-01-25 09:55:10|44203.9|44183.9|44203.9|44183.9|44206.4|44186.4|44203.9|44183.9|0
1643104520000|2022-01-25 09:55:20|44204.8|44184.8|44203.9|44183.9|44206.4|44186.4|44203.9|44183.9|3
1643104530000|2022-01-25 09:55:30|44204.8|44184.8|44206.4|44186.4|44206.4|44186.4|44202.3|44182.3|1
1643104540000|2022-01-25 09:55:40|44207.3|44187.3|44208.9|44188.9|44208.9|44188.9|44207.3|44187.3|2
1643104550000|2022-01-25 09:55:50|44206.4|44186.4|44208.9|44188.9|44208.9|44188.9|44206.4|44186.4|0
1643104560000|2022-01-25 09:56:00|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|1
1643104570000|2022-01-25 09:56:10|44211.4|44191.4|44213.9|44193.9|44213.9|44193.9|44211.4|44191.4|2
1643104580000|2022-01-25 09:56:20|44211.4|44191.4|44211.4|44191.4|44213.9|44193.9|44211.4|44191.4|2
1643104590000|2022-01-25 09:56:30|44209.6|44189.6|44198.9|44178.9|44209.6|44189.6|44198.9|44178.9|4
1643104600000|2022-01-25 09:56:40|44196.4|44176.4|44198|44178|44198|44178|44196.4|44176.4|3
1643104610000|2022-01-25 09:56:50|44196.4|44176.4|44198.9|44178.9|44201.4|44181.4|44196.4|44176.4|2
1643104620000|2022-01-25 09:57:00|44199.8|44179.8|44206.4|44186.4|44206.4|44186.4|44199.8|44179.8|3
1643104630000|2022-01-25 09:57:10|44208.9|44188.9|44203.9|44183.9|44208.9|44188.9|44203.9|44183.9|3
1643104640000|2022-01-25 09:57:20|44202.3|44182.3|44192.1|44172.1|44202.3|44182.3|44192.1|44172.1|7
1643104650000|2022-01-25 09:57:30|44190.5|44170.5|44188|44168|44190.5|44170.5|44188|44168|0
1643104660000|2022-01-25 09:57:40|44186.4|44166.4|44188.9|44168.9|44188.9|44168.9|44186.4|44166.4|0
1643104670000|2022-01-25 09:57:50|44186.4|44166.4|44186.4|44166.4|44191.4|44171.4|44186.4|44166.4|12
1643104680000|2022-01-25 09:58:00|44188.9|44168.9|44198.9|44178.9|44198.9|44178.9|44188.9|44168.9|4
1643104690000|2022-01-25 09:58:10|44201.4|44181.4|44196.4|44176.4|44201.4|44181.4|44196.4|44176.4|1
1643104700000|2022-01-25 09:58:20|44195.5|44175.5|44193|44173|44196.4|44176.4|44193|44173|2
1643104710000|2022-01-25 09:58:30|44190.5|44170.5|44188.9|44168.9|44190.5|44170.5|44188.9|44168.9|0
1643104720000|2022-01-25 09:58:40|44186.4|44166.4|44181.4|44161.4|44186.4|44166.4|44181.4|44161.4|3
1643104730000|2022-01-25 09:58:50|44186.4|44166.4|44176.4|44156.4|44186.4|44166.4|44176.4|44156.4|6
1643104740000|2022-01-25 09:59:00|44175.5|44155.5|44166.4|44146.4|44175.5|44155.5|44166.4|44146.4|7
1643104750000|2022-01-25 09:59:10|44168|44148|44166.4|44146.4|44168|44148|44166.4|44146.4|3
1643104760000|2022-01-25 09:59:20|44163|44143|44165.5|44145.5|44168.9|44148.9|44161.4|44141.4|5
1643104770000|2022-01-25 09:59:30|44166.4|44146.4|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|0
1643104790000|2022-01-25 09:59:50|44168.9|44148.9|44166.4|44146.4|44168.9|44148.9|44166.4|44146.4|1
1643104800000|2022-01-25 10:00:00|44171.4|44151.4|44163.9|44143.9|44171.4|44151.4|44163.9|44143.9|3
1643104810000|2022-01-25 10:00:10|44163|44143|44161.4|44141.4|44163|44143|44161.4|44141.4|1
1643104820000|2022-01-25 10:00:20|44160.5|44140.5|44158.9|44138.9|44160.5|44140.5|44158.9|44138.9|1
1643104830000|2022-01-25 10:00:30|44158|44138|44163.9|44143.9|44163.9|44143.9|44156.4|44136.4|5
1643104840000|2022-01-25 10:00:40|44166.4|44146.4|44171.4|44151.4|44171.4|44151.4|44166.4|44146.4|1
1643104850000|2022-01-25 10:00:50|44174.8|44154.8|44174.8|44154.8|44175.7|44155.7|44174.8|44154.8|6
1643104860000|2022-01-25 10:01:00|44171.4|44151.4|44166.4|44146.4|44171.4|44151.4|44166.4|44146.4|1
1643104870000|2022-01-25 10:01:10|44167.3|44147.3|44163.9|44143.9|44168.9|44148.9|44163.9|44143.9|0
1643104880000|2022-01-25 10:01:20|44165.5|44145.5|44163|44143|44165.5|44145.5|44163|44143|1
1643104890000|2022-01-25 10:01:30|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|44161.4|44141.4|7
1643104900000|2022-01-25 10:01:40|44168.9|44148.9|44168.9|44148.9|44169.8|44149.8|44168.9|44148.9|0
1643104910000|2022-01-25 10:01:50|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|44166.4|44146.4|0
1643104920000|2022-01-25 10:02:00|44163.9|44143.9|44158.9|44138.9|44163.9|44143.9|44158|44138|3
1643104930000|2022-01-25 10:02:10|44153.9|44133.9|44146.4|44126.4|44153.9|44133.9|44146.4|44126.4|8
1643104940000|2022-01-25 10:02:20|44143.9|44123.9|44138.9|44118.9|44143.9|44123.9|44136.4|44116.4|7
1643104950000|2022-01-25 10:02:30|44137.3|44117.3|44136.4|44116.4|44138.9|44118.9|44136.4|44116.4|2
1643104960000|2022-01-25 10:02:40|44138.9|44118.9|44141.4|44121.4|44141.4|44121.4|44138.9|44118.9|5
1643104970000|2022-01-25 10:02:50|44140.5|44120.5|44141.4|44121.4|44141.4|44121.4|44136.4|44116.4|4
1643104980000|2022-01-25 10:03:00|44143.9|44123.9|44143.9|44123.9|44146.4|44126.4|44143.9|44123.9|6
1643104990000|2022-01-25 10:03:10|44144.8|44124.8|44148.9|44128.9|44151.4|44131.4|44143.9|44123.9|4
1643105000000|2022-01-25 10:03:20|44148|44128|44146.4|44126.4|44148|44128|44146.4|44126.4|0
1643105010000|2022-01-25 10:03:30|44145.5|44125.5|44145.5|44125.5|44145.5|44125.5|44143|44123|1
1643105020000|2022-01-25 10:03:40|44146.4|44126.4|44143.9|44123.9|44148.9|44128.9|44143|44123|2
1643105030000|2022-01-25 10:03:50|44144.8|44124.8|44143.9|44123.9|44145.7|44125.7|44143.9|44123.9|2
1643105040000|2022-01-25 10:04:00|44146.4|44126.4|44143.9|44123.9|44146.4|44126.4|44143.9|44123.9|1
1643105050000|2022-01-25 10:04:10|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|2
1643105060000|2022-01-25 10:04:20|44136.4|44116.4|44136.4|44116.4|44138.9|44118.9|44136.4|44116.4|1
1643105070000|2022-01-25 10:04:30|44133.9|44113.9|44133.9|44113.9|44136.4|44116.4|44131.4|44111.4|5
1643105080000|2022-01-25 10:04:40|44136.4|44116.4|44126.4|44106.4|44136.4|44116.4|44126.4|44106.4|10
1643105090000|2022-01-25 10:04:50|44127.3|44107.3|44131.4|44111.4|44131.4|44111.4|44127.3|44107.3|11
1643105100000|2022-01-25 10:05:00|44130.5|44110.5|44126.4|44106.4|44130.5|44110.5|44126.4|44106.4|2
1643105110000|2022-01-25 10:05:10|44125.5|44105.5|44116.4|44096.4|44126.4|44106.4|44116.4|44096.4|20
1643105120000|2022-01-25 10:05:20|44117.3|44097.3|44115.5|44095.5|44118.9|44098.9|44115.5|44095.5|11
1643105130000|2022-01-25 10:05:30|44113.9|44093.9|44113.9|44093.9|44116.4|44096.4|44112.3|44092.3|8
1643105140000|2022-01-25 10:05:40|44113|44093|44115.5|44095.5|44116.4|44096.4|44111.4|44091.4|0
1643105150000|2022-01-25 10:05:50|44116.4|44096.4|44120.5|44100.5|44123|44103|44113.9|44093.9|7
1643105160000|2022-01-25 10:06:00|44118.9|44098.9|44113.9|44093.9|44118.9|44098.9|44113.9|44093.9|5
1643105170000|2022-01-25 10:06:10|44116.4|44096.4|44116.4|44096.4|44116.4|44096.4|44115.5|44095.5|2
1643105180000|2022-01-25 10:06:20|44115.5|44095.5|44116.4|44096.4|44116.4|44096.4|44113.9|44093.9|3
1643105190000|2022-01-25 10:06:30|44118.9|44098.9|44113.9|44093.9|44118.9|44098.9|44113.9|44093.9|4
1643105200000|2022-01-25 10:06:40|44116.4|44096.4|44121.4|44101.4|44121.4|44101.4|44116.4|44096.4|3
1643105210000|2022-01-25 10:06:50|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|44126.4|44106.4|2
1643105220000|2022-01-25 10:07:00|44123.9|44103.9|44128.9|44108.9|44128.9|44108.9|44123.9|44103.9|4
1643105230000|2022-01-25 10:07:10|44131.4|44111.4|44136.4|44116.4|44140.5|44120.5|44131.4|44111.4|3
1643105240000|2022-01-25 10:07:20|44137.3|44117.3|44143.9|44123.9|44143.9|44123.9|44137.3|44117.3|3
1643105250000|2022-01-25 10:07:30|44145.5|44125.5|44148.9|44128.9|44148.9|44128.9|44145.5|44125.5|2
1643105270000|2022-01-25 10:07:50|44151.4|44131.4|44159.8|44139.8|44159.8|44139.8|44151.4|44131.4|4
1643105280000|2022-01-25 10:08:00|44161.4|44141.4|44153.9|44133.9|44161.4|44141.4|44153.9|44133.9|6
1643105290000|2022-01-25 10:08:10|44141.4|44121.4|44144.8|44124.8|44144.8|44124.8|44141.4|44121.4|4
1643105300000|2022-01-25 10:08:20|44146.4|44126.4|44146.4|44126.4|44146.4|44126.4|44146.4|44126.4|1
1643105310000|2022-01-25 10:08:30|44147.3|44127.3|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|0
1643105320000|2022-01-25 10:08:40|44145.5|44125.5|44146.4|44126.4|44148|44128|44145.5|44125.5|2
1643105330000|2022-01-25 10:08:50|44151.4|44131.4|44146.4|44126.4|44151.4|44131.4|44146.4|44126.4|4
1643105340000|2022-01-25 10:09:00|44143.9|44123.9|44138.9|44118.9|44143.9|44123.9|44138|44118|3
1643105350000|2022-01-25 10:09:10|44140.5|44120.5|44138|44118|44140.5|44120.5|44138|44118|1
1643105360000|2022-01-25 10:09:20|44140.5|44120.5|44141.4|44121.4|44141.4|44121.4|44133.9|44113.9|1
1643105370000|2022-01-25 10:09:30|44145.5|44125.5|44146.4|44126.4|44148.9|44128.9|44145.5|44125.5|4
1643105380000|2022-01-25 10:09:40|44151.4|44131.4|44151.4|44131.4|44153.9|44133.9|44151.4|44131.4|5
1643105390000|2022-01-25 10:09:50|44146.4|44126.4|44148.9|44128.9|44151.4|44131.4|44146.4|44126.4|6
1643105400000|2022-01-25 10:10:00|44146.4|44126.4|44138.9|44118.9|44148.9|44128.9|44138.9|44118.9|3
1643105410000|2022-01-25 10:10:10|44140.5|44120.5|44143.9|44123.9|44146.4|44126.4|44140.5|44120.5|3
1643105420000|2022-01-25 10:10:20|44143|44123|44148|44128|44148.9|44128.9|44142.3|44122.3|2
1643105430000|2022-01-25 10:10:30|44146.4|44126.4|44148.9|44128.9|44151.4|44131.4|44146.4|44126.4|0
1643105440000|2022-01-25 10:10:40|44147.3|44127.3|44148.9|44128.9|44151.4|44131.4|44147.3|44127.3|0
1643105450000|2022-01-25 10:10:50|44146.4|44126.4|44148.9|44128.9|44148.9|44128.9|44146.4|44126.4|0
1643105460000|2022-01-25 10:11:00|44147.3|44127.3|44141.4|44121.4|44148.9|44128.9|44136.4|44116.4|2
1643105470000|2022-01-25 10:11:10|44142.3|44122.3|44143.9|44123.9|44146.4|44126.4|44142.3|44122.3|0
1643105480000|2022-01-25 10:11:20|44144.8|44124.8|44148|44128|44148.9|44128.9|44144.8|44124.8|2
1643105490000|2022-01-25 10:11:30|44146.4|44126.4|44151.4|44131.4|44153.9|44133.9|44146.4|44126.4|4
1643105500000|2022-01-25 10:11:40|44153.9|44133.9|44153.9|44133.9|44156.4|44136.4|44151.4|44131.4|3
1643105510000|2022-01-25 10:11:50|44154.8|44134.8|44153.9|44133.9|44155.5|44135.5|44153.9|44133.9|1
1643105520000|2022-01-25 10:12:00|44155.5|44135.5|44153.9|44133.9|44156.4|44136.4|44153.9|44133.9|3
1643105530000|2022-01-25 10:12:10|44154.8|44134.8|44153|44133|44156.4|44136.4|44153|44133|2
1643105540000|2022-01-25 10:12:20|44151.4|44131.4|44153.9|44133.9|44163.9|44143.9|44148.9|44128.9|9
1643105550000|2022-01-25 10:12:30|44151.4|44131.4|44148.9|44128.9|44153.9|44133.9|44148.9|44128.9|1
1643105560000|2022-01-25 10:12:40|44146.4|44126.4|44141.4|44121.4|44146.4|44126.4|44141.4|44121.4|2
1643105570000|2022-01-25 10:12:50|44139.8|44119.8|44136.4|44116.4|44141.4|44121.4|44136.4|44116.4|1
1643105580000|2022-01-25 10:13:00|44133.9|44113.9|44138.9|44118.9|44138.9|44118.9|44133.9|44113.9|4
1643105590000|2022-01-25 10:13:10|44139.8|44119.8|44146.4|44126.4|44146.4|44126.4|44139.8|44119.8|1
1643105600000|2022-01-25 10:13:20|44147.3|44127.3|44138.9|44118.9|44147.3|44127.3|44136.4|44116.4|4
1643105610000|2022-01-25 10:13:30|44139.8|44119.8|44149.8|44129.8|44149.8|44129.8|44139.8|44119.8|1
1643105620000|2022-01-25 10:13:40|44151.4|44131.4|44153.9|44133.9|44153.9|44133.9|44151.4|44131.4|0
1643105630000|2022-01-25 10:13:50|44153|44133|44138.3|44118.3|44153|44133|44138.3|44118.3|1
1643105640000|2022-01-25 10:14:00|44139.8|44119.8|44141.4|44121.4|44143.9|44123.9|44137.3|44117.3|2
1643105650000|2022-01-25 10:14:10|44143.9|44123.9|44143.9|44123.9|44144.8|44124.8|44143.9|44123.9|1
1643105660000|2022-01-25 10:14:20|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|3
1643105670000|2022-01-25 10:14:30|44148.9|44128.9|44149.8|44129.8|44149.8|44129.8|44148.9|44128.9|0
1643105680000|2022-01-25 10:14:40|44148.9|44128.9|44153.9|44133.9|44153.9|44133.9|44148.9|44128.9|2
1643105690000|2022-01-25 10:14:50|||||||||1
1643105700000|2022-01-25 10:15:00|44155.5|44135.5|44153.9|44133.9|44157.3|44137.3|44151.4|44131.4|2
1643105720000|2022-01-25 10:15:20|44153|44133|44151.4|44131.4|44153|44133|44151.4|44131.4|1
1643105730000|2022-01-25 10:15:30|44148.9|44128.9|44148.9|44128.9|44151.4|44131.4|44148.9|44128.9|1
1643105740000|2022-01-25 10:15:40|44146.4|44126.4|44151.4|44131.4|44151.4|44131.4|44146.4|44126.4|0
1643105750000|2022-01-25 10:15:50|44150.5|44130.5|44143|44123|44150.5|44130.5|44136.4|44116.4|4
1643105760000|2022-01-25 10:16:00|44141.4|44121.4|44146.4|44126.4|44146.4|44126.4|44141.4|44121.4|2
1643105770000|2022-01-25 10:16:10|44145.5|44125.5|44148.9|44128.9|44148.9|44128.9|44145.5|44125.5|0
1643105780000|2022-01-25 10:16:20|44146.4|44126.4|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|0
1643105790000|2022-01-25 10:16:30|44148.9|44128.9|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|0
1643105800000|2022-01-25 10:16:40|44148.9|44128.9|44151.4|44131.4|44151.4|44131.4|44148.9|44128.9|1
1643105810000|2022-01-25 10:16:50|44148.9|44128.9|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|3
1643105820000|2022-01-25 10:17:00|44143.9|44123.9|44146.4|44126.4|44146.4|44126.4|44143.9|44123.9|1
1643105830000|2022-01-25 10:17:10|44145.5|44125.5|44145.5|44125.5|44147.3|44127.3|44145.5|44125.5|0
1643105840000|2022-01-25 10:17:20|44143.9|44123.9|44146.4|44126.4|44146.4|44126.4|44143.9|44123.9|0
1643105850000|2022-01-25 10:17:30|44143.9|44123.9|44141.4|44121.4|44143.9|44123.9|44141.4|44121.4|0
1643105860000|2022-01-25 10:17:40|44142.3|44122.3|44146.4|44126.4|44146.4|44126.4|44142.3|44122.3|0
1643105870000|2022-01-25 10:17:50|44147.3|44127.3|44146.4|44126.4|44147.3|44127.3|44146.4|44126.4|1
1643105880000|2022-01-25 10:18:00|44148.9|44128.9|44141.4|44121.4|44148.9|44128.9|44138.9|44118.9|2
1643105890000|2022-01-25 10:18:10|44139.8|44119.8|44133.9|44113.9|44139.8|44119.8|44131.4|44111.4|4
1643105900000|2022-01-25 10:18:20|44136.4|44116.4|44138.9|44118.9|44140.5|44120.5|44136.4|44116.4|0
1643105910000|2022-01-25 10:18:30|44141.4|44121.4|44149.8|44129.8|44149.8|44129.8|44138.9|44118.9|0
1643105920000|2022-01-25 10:18:40|44151.4|44131.4|44151.4|44131.4|44153.9|44133.9|44151.4|44131.4|7
1643105930000|2022-01-25 10:18:50|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|44150.5|44130.5|2
1643105940000|2022-01-25 10:19:00|44148.9|44128.9|44146.4|44126.4|44148.9|44128.9|44146.4|44126.4|1
1643105950000|2022-01-25 10:19:10|44143.9|44123.9|44143.9|44123.9|44148.9|44128.9|44143.9|44123.9|0
1643105960000|2022-01-25 10:19:20|44146.4|44126.4|44143.9|44123.9|44146.4|44126.4|44143.9|44123.9|0
1643105970000|2022-01-25 10:19:30|44145.5|44125.5|44159.8|44139.8|44159.8|44139.8|44145.5|44125.5|2
1643105980000|2022-01-25 10:19:40|44156.4|44136.4|44153.9|44133.9|44156.4|44136.4|44153.9|44133.9|2
1643105990000|2022-01-25 10:19:50|44152.3|44132.3|44153|44133|44153.9|44133.9|44151.4|44131.4|0
1643106000000|2022-01-25 10:20:00|44151.4|44131.4|44141.4|44121.4|44151.4|44131.4|44141.4|44121.4|2
1643106010000|2022-01-25 10:20:10|44138.9|44118.9|44138.9|44118.9|44138.9|44118.9|44137.3|44117.3|0
1643106020000|2022-01-25 10:20:20|44136.4|44116.4|44141.4|44121.4|44141.4|44121.4|44136.4|44116.4|1
1643106030000|2022-01-25 10:20:30|44138.9|44118.9|44141.4|44121.4|44141.4|44121.4|44138.9|44118.9|0
1643106040000|2022-01-25 10:20:40|44138.9|44118.9|44138.9|44118.9|44141.4|44121.4|44136.4|44116.4|0
1643106050000|2022-01-25 10:20:50|44136.4|44116.4|44138.9|44118.9|44138.9|44118.9|44136.4|44116.4|0
1643106060000|2022-01-25 10:21:00|44138|44118|44141.4|44121.4|44141.4|44121.4|44136.4|44116.4|2
1643106070000|2022-01-25 10:21:10|44143|44123|44144.6|44124.6|44144.6|44124.6|44143|44123|0
1643106080000|2022-01-25 10:21:20|44143|44123|44141.4|44121.4|44143.9|44123.9|44141.4|44121.4|3
1643106090000|2022-01-25 10:21:30|44143.9|44123.9|44141.4|44121.4|44143.9|44123.9|44141.4|44121.4|2
1643106100000|2022-01-25 10:21:40|44142.3|44122.3|44138.9|44118.9|44146.4|44126.4|44136.4|44116.4|5
1643106110000|2022-01-25 10:21:50|44136.4|44116.4|44138.9|44118.9|44138.9|44118.9|44136.4|44116.4|0
1643106120000|2022-01-25 10:22:00|44139.8|44119.8|44137.1|44117.1|44140.5|44120.5|44137.1|44117.1|2
1643106130000|2022-01-25 10:22:10|44135.5|44115.5|44133.9|44113.9|44135.5|44115.5|44133.9|44113.9|0
1643106140000|2022-01-25 10:22:20|44131.4|44111.4|44134.9|44114.9|44134.9|44114.9|44128.9|44108.9|2
1643106150000|2022-01-25 10:22:30|44132.4|44112.4|44131.4|44111.4|44136.4|44116.4|44131.4|44111.4|0
1643106160000|2022-01-25 10:22:40|44130.5|44110.5|44128.9|44108.9|44130.5|44110.5|44128.9|44108.9|0
1643106170000|2022-01-25 10:22:50|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|44125.5|44105.5|3
1643106180000|2022-01-25 10:23:00|44123|44103|44126.4|44106.4|44126.4|44106.4|44121.4|44101.4|3
1643106190000|2022-01-25 10:23:10|44127.4|44107.4|44132.4|44112.4|44132.4|44112.4|44127.4|44107.4|2
1643106200000|2022-01-25 10:23:20|44137.4|44117.4|44138.9|44118.9|44138.9|44118.9|44137.4|44117.4|5
1643106210000|2022-01-25 10:23:30|44138|44118|44138.9|44118.9|44141.4|44121.4|44136.4|44116.4|0
1643106220000|2022-01-25 10:23:40|44136.4|44116.4|44136.4|44116.4|44136.4|44116.4|44133.9|44113.9|0
1643106230000|2022-01-25 10:23:50|44137.4|44117.4|44141.4|44121.4|44141.4|44121.4|44137.4|44117.4|2
1643106240000|2022-01-25 10:24:00|44139.9|44119.9|44136.4|44116.4|44141.4|44121.4|44136.4|44116.4|2
1643106250000|2022-01-25 10:24:10|44133|44113|44133|44113|44133|44113|44133|44113|2
1643106260000|2022-01-25 10:24:20|44131.4|44111.4|44121.4|44101.4|44131.4|44111.4|44121.4|44101.4|3
1643106270000|2022-01-25 10:24:30|44118.9|44098.9|44111.4|44091.4|44118.9|44098.9|44111.4|44091.4|2
1643106280000|2022-01-25 10:24:40|44112.4|44092.4|44113.9|44093.9|44113.9|44093.9|44112.4|44092.4|1
1643106300000|2022-01-25 10:25:00|44112.4|44092.4|44111.4|44091.4|44113.9|44093.9|44111.4|44091.4|3
1643106310000|2022-01-25 10:25:10|44110.5|44090.5|44111.4|44091.4|44111.4|44091.4|44108.9|44088.9|2
1643106320000|2022-01-25 10:25:20|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|2
1643106330000|2022-01-25 10:25:30|44114.9|44094.9|44112.4|44092.4|44114.9|44094.9|44112.4|44092.4|0
1643106340000|2022-01-25 10:25:40|44114.9|44094.9|44112.4|44092.4|44114.9|44094.9|44112.4|44092.4|0
1643106350000|2022-01-25 10:25:50|44113.3|44093.3|44114.9|44094.9|44114.9|44094.9|44113.3|44093.3|0
1643106360000|2022-01-25 10:26:00|44112.4|44092.4|44108.9|44088.9|44112.4|44092.4|44108.9|44088.9|1
1643106370000|2022-01-25 10:26:10|44110.5|44090.5|44108|44088|44111.4|44091.4|44105.5|44085.5|3
1643106380000|2022-01-25 10:26:20|44108.9|44088.9|44118.9|44098.9|44121.4|44101.4|44108.9|44088.9|6
1643106390000|2022-01-25 10:26:30|44121.4|44101.4|44118.9|44098.9|44121.4|44101.4|44118.9|44098.9|2
1643106400000|2022-01-25 10:26:40|44121.4|44101.4|44121.4|44101.4|44123.9|44103.9|44121.4|44101.4|0
1643106410000|2022-01-25 10:26:50|44123.9|44103.9|44120.5|44100.5|44123.9|44103.9|44120.5|44100.5|1
1643106420000|2022-01-25 10:27:00|44118|44098|44118|44098|44118|44098|44115.5|44095.5|1
1643106430000|2022-01-25 10:27:10|44116.4|44096.4|44111.4|44091.4|44116.4|44096.4|44111.4|44091.4|4
1643106440000|2022-01-25 10:27:20|44110.5|44090.5|44108.9|44088.9|44110.5|44090.5|44103.9|44083.9|0
1643106450000|2022-01-25 10:27:30|44111.4|44091.4|44108.9|44088.9|44111.4|44091.4|44108.9|44088.9|1
1643106460000|2022-01-25 10:27:40|44111.4|44091.4|44110.5|44090.5|44111.4|44091.4|44110.5|44090.5|5
1643106470000|2022-01-25 10:27:50|44108.9|44088.9|44108.9|44088.9|44108.9|44088.9|44108.9|44088.9|2
1643106480000|2022-01-25 10:28:00|44108|44088|44103.9|44083.9|44108|44088|44103.9|44083.9|1
1643106490000|2022-01-25 10:28:10|44101.4|44081.4|44098.9|44078.9|44101.4|44081.4|44093.9|44073.9|17
1643106500000|2022-01-25 10:28:20|44099.9|44079.9|44101.4|44081.4|44101.4|44081.4|44099.9|44079.9|4
1643106510000|2022-01-25 10:28:30|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|4
1643106520000|2022-01-25 10:28:40|44104.9|44084.9|44103|44083|44106.4|44086.4|44103|44083|3
1643106530000|2022-01-25 10:28:50|44101.4|44081.4|44103.9|44083.9|44103.9|44083.9|44101.4|44081.4|0
1643106540000|2022-01-25 10:29:00|44102.4|44082.4|44106.4|44086.4|44107.4|44087.4|44101.4|44081.4|3
1643106550000|2022-01-25 10:29:10|44105.5|44085.5|44107.4|44087.4|44107.4|44087.4|44103.9|44083.9|1
1643106560000|2022-01-25 10:29:20|44106.4|44086.4|44103.9|44083.9|44106.4|44086.4|44103.9|44083.9|0
1643106570000|2022-01-25 10:29:30|44106.4|44086.4|44102.4|44082.4|44106.4|44086.4|44102.4|44082.4|1
1643106580000|2022-01-25 10:29:40|44103.9|44083.9|44106.4|44086.4|44106.4|44086.4|44103.9|44083.9|0
1643106590000|2022-01-25 10:29:50|44103.9|44083.9|44103.9|44083.9|44106.4|44086.4|44103|44083|0
1643106600000|2022-01-25 10:30:00|44103|44083|44106.4|44086.4|44106.4|44086.4|44103|44083|2
1643106610000|2022-01-25 10:30:10|44104.9|44084.9|44098.9|44078.9|44104.9|44084.9|44098.9|44078.9|2
1643106620000|2022-01-25 10:30:20|44101.4|44081.4|44097.4|44077.4|44101.4|44081.4|44096.4|44076.4|9
1643106630000|2022-01-25 10:30:30|44096.4|44076.4|44097.4|44077.4|44098.3|44078.3|44093.9|44073.9|8
1643106640000|2022-01-25 10:30:40|44099.9|44079.9|44098.9|44078.9|44099.9|44079.9|44096.4|44076.4|1
1643106650000|2022-01-25 10:30:50|44097.4|44077.4|44097.4|44077.4|44099.9|44079.9|44097.4|44077.4|2
1643106660000|2022-01-25 10:31:00|44099.9|44079.9|44101.4|44081.4|44102.4|44082.4|44099.9|44079.9|5
1643106670000|2022-01-25 10:31:10|44098.9|44078.9|44097.4|44077.4|44101.4|44081.4|44096.4|44076.4|6
1643106680000|2022-01-25 10:31:20|44098.9|44078.9|44093|44073|44098.9|44078.9|44093|44073|14
1643106690000|2022-01-25 10:31:30|44091.4|44071.4|44091.4|44071.4|44096.4|44076.4|44091.4|44071.4|0
1643106700000|2022-01-25 10:31:40|44093.9|44073.9|44093.9|44073.9|44096.4|44076.4|44091.4|44071.4|3
1643106710000|2022-01-25 10:31:50|44093|44073|44096.4|44076.4|44096.4|44076.4|44091.4|44071.4|4
1643106720000|2022-01-25 10:32:00|44097.4|44077.4|44101.4|44081.4|44103.9|44083.9|44097.4|44077.4|5
1643106730000|2022-01-25 10:32:10|44103.9|44083.9|44101.4|44081.4|44103.9|44083.9|44101.4|44081.4|1
1643106740000|2022-01-25 10:32:20|44102.4|44082.4|44101.4|44081.4|44103|44083|44101.4|44081.4|6
1643106750000|2022-01-25 10:32:30|44098.9|44078.9|44098.9|44078.9|44098.9|44078.9|44098.9|44078.9|1
1643106760000|2022-01-25 10:32:40|44101.4|44081.4|44101.4|44081.4|44101.4|44081.4|44098.9|44078.9|4
1643106780000|2022-01-25 10:33:00|44103.9|44083.9|44101.4|44081.4|44103.9|44083.9|44101.4|44081.4|3
1643106790000|2022-01-25 10:33:10|44106.4|44086.4|44101.4|44081.4|44106.4|44086.4|44101.4|44081.4|1
1643106800000|2022-01-25 10:33:20|44103.9|44083.9|44103.9|44083.9|44106.4|44086.4|44103.9|44083.9|0
1643106810000|2022-01-25 10:33:30|44106.4|44086.4|44106.4|44086.4|44106.4|44086.4|44103.9|44083.9|0
1643106820000|2022-01-25 10:33:40|44103.9|44083.9|44104.9|44084.9|44106.4|44086.4|44103.9|44083.9|4
1643106830000|2022-01-25 10:33:50|44103.9|44083.9|44101.4|44081.4|44106.4|44086.4|44101.4|44081.4|1
1643106840000|2022-01-25 10:34:00|44104.9|44084.9|44106.4|44086.4|44106.4|44086.4|44103.9|44083.9|2
1643106850000|2022-01-25 10:34:10|44103.9|44083.9|44102.4|44082.4|44103.9|44083.9|44101.4|44081.4|1
1643106860000|2022-01-25 10:34:20|44103.9|44083.9|44103.9|44083.9|44103.9|44083.9|44101.4|44081.4|0
1643106880000|2022-01-25 10:34:40|44103|44083|44103.9|44083.9|44103.9|44083.9|44101.4|44081.4|2
1643106890000|2022-01-25 10:34:50|44104.9|44084.9|44108.9|44088.9|44111.4|44091.4|44104.9|44084.9|4
1643106900000|2022-01-25 10:35:00|44111.4|44091.4|44111.4|44091.4|44111.4|44091.4|44108.9|44088.9|3
1643106910000|2022-01-25 10:35:10|||||||||7
1643106920000|2022-01-25 10:35:20|44112.4|44092.4|44111.4|44091.4|44112.4|44092.4|44111.4|44091.4|7
1643106930000|2022-01-25 10:35:30|44116.4|44096.4|44114|44094|44116.5|44096.5|44114|44094|6
1643106940000|2022-01-25 10:35:40|44116.5|44096.5|44111.5|44091.5|44116.5|44096.5|44111.5|44091.5|4
1643106970000|2022-01-25 10:36:10|44116.5|44096.5|44112.4|44092.4|44119|44099|44112.4|44092.4|1
1643106980000|2022-01-25 10:36:20|44114|44094|44112.4|44092.4|44114|44094|44112.4|44092.4|0
1643106990000|2022-01-25 10:36:30|44114|44094|44112.4|44092.4|44114|44094|44111.5|44091.5|1
1643107000000|2022-01-25 10:36:40|44114|44094|44111.5|44091.5|44114.9|44094.9|44109.9|44089.9|5
1643107010000|2022-01-25 10:36:50|44109.9|44089.9|44111.5|44091.5|44111.5|44091.5|44109.9|44089.9|10
1643107020000|2022-01-25 10:37:00|44114|44094|44111.5|44091.5|44114|44094|44111.5|44091.5|2
1643107030000|2022-01-25 10:37:10|44109.9|44089.9|44111.5|44091.5|44111.5|44091.5|44109|44089|1
1643107040000|2022-01-25 10:37:20|44110.5|44090.5|44111.5|44091.5|44111.5|44091.5|44109|44089|1
1643107050000|2022-01-25 10:37:30|44109|44089|44109|44089|44111.5|44091.5|44107.4|44087.4|1
1643107060000|2022-01-25 10:37:40|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|44106.5|44086.5|0
1643107070000|2022-01-25 10:37:50|44109.9|44089.9|44111.5|44091.5|44111.5|44091.5|44109.9|44089.9|4
1643107080000|2022-01-25 10:38:00|44112.4|44092.4|44111.5|44091.5|44113|44093|44109|44089|3
1643107090000|2022-01-25 10:38:10|44110.5|44090.5|44116.5|44096.5|44116.5|44096.5|44109|44089|1
1643107100000|2022-01-25 10:38:20|44114|44094|44116.5|44096.5|44116.5|44096.5|44114|44094|0
1643107110000|2022-01-25 10:38:30|44112.4|44092.4|44111.5|44091.5|44112.4|44092.4|44111.5|44091.5|1
1643107120000|2022-01-25 10:38:40|44110.5|44090.5|44106.5|44086.5|44110.5|44090.5|44106.5|44086.5|1
1643107130000|2022-01-25 10:38:50|44105.5|44085.5|44101.5|44081.5|44106.5|44086.5|44101.5|44081.5|0
1643107140000|2022-01-25 10:39:00|44100.5|44080.5|44094|44074|44100.5|44080.5|44094|44074|2
1643107150000|2022-01-25 10:39:10|44091.5|44071.5|44096.5|44076.5|44096.5|44076.5|44091.5|44071.5|4
1643107160000|2022-01-25 10:39:20|44099|44079|44096.5|44076.5|44101.5|44081.5|44096.5|44076.5|4
1643107170000|2022-01-25 10:39:30|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|44091.5|44071.5|3
1643107190000|2022-01-25 10:39:50|44081.5|44061.5|44079|44059|44081.5|44061.5|44079|44059|13
1643107200000|2022-01-25 10:40:00|44081.5|44061.5|44079|44059|44086.5|44066.5|44079|44059|8
1643107210000|2022-01-25 10:40:10|44078|44058|44069|44049|44079|44059|44067.4|44047.4|6
1643107220000|2022-01-25 10:40:20|44068|44048|44066.5|44046.5|44069|44049|44066.5|44046.5|3
1643107230000|2022-01-25 10:40:30|44064|44044|44061.5|44041.5|44066.5|44046.5|44061.5|44041.5|4
1643107240000|2022-01-25 10:40:40|44062.4|44042.4|44069|44049|44069|44049|44062.4|44042.4|1
1643107250000|2022-01-25 10:40:50|44071.5|44051.5|44074.9|44054.9|44074.9|44054.9|44071.5|44051.5|3
1643107260000|2022-01-25 10:41:00|44074|44054|44069.9|44049.9|44074|44054|44069.9|44049.9|1
1643107270000|2022-01-25 10:41:10|44071.5|44051.5|44074|44054|44074|44054|44069|44049|2
1643107280000|2022-01-25 10:41:20|44076.5|44056.5|44079|44059|44079|44059|44074|44054|0
1643107290000|2022-01-25 10:41:30|44079.9|44059.9|44081.5|44061.5|44081.5|44061.5|44076.5|44056.5|1
1643107300000|2022-01-25 10:41:40|44079|44059|44081.5|44061.5|44081.5|44061.5|44076.5|44056.5|3
1643107310000|2022-01-25 10:41:50|44080.5|44060.5|44080.5|44060.5|44080.5|44060.5|44080.5|44060.5|2
1643107320000|2022-01-25 10:42:00|44079|44059|44081.5|44061.5|44081.5|44061.5|44079|44059|5
1643107330000|2022-01-25 10:42:10|44084|44064|44086.5|44066.5|44087.4|44067.4|44084|44064|5
1643107340000|2022-01-25 10:42:20|44084|44064|44082.4|44062.4|44084|44064|44081.5|44061.5|1
1643107350000|2022-01-25 10:42:30|44081.5|44061.5|44081.5|44061.5|44084|44064|44081.5|44061.5|1
1643107360000|2022-01-25 10:42:40|44082.4|44062.4|44081.5|44061.5|44084|44064|44079|44059|8
1643107370000|2022-01-25 10:42:50|44082.4|44062.4|44082.4|44062.4|44082.4|44062.4|44081.5|44061.5|4
1643107380000|2022-01-25 10:43:00|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|1
1643107390000|2022-01-25 10:43:10|44082.4|44062.4|44084.9|44064.9|44084.9|44064.9|44082.4|44062.4|1
1643107400000|2022-01-25 10:43:20|44084|44064|44082.4|44062.4|44084|44064|44081.5|44061.5|0
1643107410000|2022-01-25 10:43:30|44081.5|44061.5|44082.4|44062.4|44082.4|44062.4|44081.5|44061.5|0
1643107420000|2022-01-25 10:43:40|44084|44064|44081.5|44061.5|44084|44064|44081.5|44061.5|0
1643107430000|2022-01-25 10:43:50|44082.4|44062.4|44081.5|44061.5|44082.4|44062.4|44081.5|44061.5|3
1643107440000|2022-01-25 10:44:00|44079.9|44059.9|44081.5|44061.5|44081.5|44061.5|44079|44059|4
1643107450000|2022-01-25 10:44:10|||||||||3
1643107460000|2022-01-25 10:44:20|44084.9|44064.9|44081.5|44061.5|44084.9|44064.9|44081.5|44061.5|4
1643107470000|2022-01-25 10:44:30|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|44079.9|44059.9|2
1643107480000|2022-01-25 10:44:40|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|44081.5|44061.5|2
1643107490000|2022-01-25 10:44:50|44079|44059|44076.5|44056.5|44079|44059|44076.5|44056.5|0
1643107500000|2022-01-25 10:45:00|44075.5|44055.5|44069|44049|44075.5|44055.5|44068|44048|11
1643107510000|2022-01-25 10:45:10|44065.5|44045.5|44072.1|44052.1|44072.1|44052.1|44065.5|44045.5|5
1643107520000|2022-01-25 10:45:20|44073|44053|44071.5|44051.5|44074|44054|44071.5|44051.5|0
1643107530000|2022-01-25 10:45:30|44075.5|44055.5|44075.5|44055.5|44076.5|44056.5|44074|44054|0
1643107540000|2022-01-25 10:45:40|44074|44054|44075.5|44055.5|44076.5|44056.5|44074|44054|0
1643107550000|2022-01-25 10:45:50|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44072.4|44052.4|0
1643107560000|2022-01-25 10:46:00|44075.5|44055.5|44071.5|44051.5|44075.5|44055.5|44071.5|44051.5|1
1643107570000|2022-01-25 10:46:10|44074|44054|44070.5|44050.5|44074|44054|44068|44048|4
1643107580000|2022-01-25 10:46:20|44068|44048|44066.5|44046.5|44070.5|44050.5|44066.5|44046.5|1
1643107590000|2022-01-25 10:46:30|44067.4|44047.4|44066.5|44046.5|44069|44049|44066.5|44046.5|2
1643107600000|2022-01-25 10:46:40|44069|44049|44064|44044|44069|44049|44064|44044|2
1643107610000|2022-01-25 10:46:50|44061.5|44041.5|44061.5|44041.5|44064|44044|44059.9|44039.9|4
1643107620000|2022-01-25 10:47:00|44059.9|44039.9|44059|44039|44061.5|44041.5|44059|44039|1
1643107630000|2022-01-25 10:47:10|44059.9|44039.9|44056.5|44036.5|44060.5|44040.5|44056.5|44036.5|0
1643107640000|2022-01-25 10:47:20|44059|44039|44061.5|44041.5|44061.5|44041.5|44059|44039|1
1643107650000|2022-01-25 10:47:30|44056.5|44036.5|44054|44034|44056.5|44036.5|44054|44034|15
1643107660000|2022-01-25 10:47:40|44051.5|44031.5|44049|44029|44054|44034|44049|44029|3
1643107670000|2022-01-25 10:47:50|44048.1|44028.1|44046.5|44026.5|44049|44029|44046.5|44026.5|5
1643107680000|2022-01-25 10:48:00|44049|44029|44041.5|44021.5|44049.9|44029.9|44041.5|44021.5|32
1643107690000|2022-01-25 10:48:10|44044|44024|44044|44024|44045.6|44025.6|44041.5|44021.5|1
1643107700000|2022-01-25 10:48:20|44043.1|44023.1|44029|44009|44043.1|44023.1|44026.5|44006.5|17
1643107710000|2022-01-25 10:48:30|44026.5|44006.5|44029|44009|44031.5|44011.5|44026.5|44006.5|3
1643107720000|2022-01-25 10:48:40|44031.5|44011.5|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|3
1643107730000|2022-01-25 10:48:50|44039|44019|44041.5|44021.5|44041.5|44021.5|44039|44019|3
1643107740000|2022-01-25 10:49:00|44039|44019|44026.5|44006.5|44039|44019|44024|44004|10
1643107750000|2022-01-25 10:49:10|44029|44009|44029|44009|44029|44009|44026.5|44006.5|2
1643107760000|2022-01-25 10:49:20|44029.9|44009.9|44025.6|44005.6|44031.5|44011.5|44025.6|44005.6|5
1643107770000|2022-01-25 10:49:30|44024|44004|44024|44004|44026.5|44006.5|44022.4|44002.4|2
1643107780000|2022-01-25 10:49:40|44025.6|44005.6|44031.5|44011.5|44031.5|44011.5|44025.6|44005.6|3
1643107790000|2022-01-25 10:49:50|44026.5|44006.5|44035.6|44015.6|44035.6|44015.6|44026.5|44006.5|6
1643107800000|2022-01-25 10:50:00|44034|44014|44035.6|44015.6|44036.5|44016.5|44034|44014|1
1643107810000|2022-01-25 10:50:10|44036.5|44016.5|44039|44019|44039|44019|44033.1|44013.1|7
1643107820000|2022-01-25 10:50:20|44038.1|44018.1|44039|44019|44039|44019|44036.5|44016.5|1
1643107830000|2022-01-25 10:50:30|44038.1|44018.1|44031.5|44011.5|44038.1|44018.1|44031.5|44011.5|6
1643107840000|2022-01-25 10:50:40|44032.4|44012.4|44039|44019|44039|44019|44032.4|44012.4|0
1643107850000|2022-01-25 10:50:50|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|44039|44019|0
1643107860000|2022-01-25 10:51:00|44044|44024|44054|44034|44054|44034|44041.5|44021.5|7
1643107870000|2022-01-25 10:51:10|44051.5|44031.5|44054|44034|44054|44034|44051.5|44031.5|4
1643107880000|2022-01-25 10:51:20|44050.6|44030.6|44046.5|44026.5|44050.6|44030.6|44046.5|44026.5|3
1643107890000|2022-01-25 10:51:30|44044|44024|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|0
1643107900000|2022-01-25 10:51:40|44047.4|44027.4|44048.1|44028.1|44049|44029|44046.5|44026.5|0
1643107910000|2022-01-25 10:51:50|44046.5|44026.5|44044|44024|44049|44029|44044|44024|5
1643107920000|2022-01-25 10:52:00|44046.5|44026.5|44036.5|44016.5|44049|44029|44036.5|44016.5|8
1643107930000|2022-01-25 10:52:10|44035.6|44015.6|44041.5|44021.5|44041.5|44021.5|44034|44014|3
1643107940000|2022-01-25 10:52:20|44042.4|44022.4|44041.5|44021.5|44044|44024|44041.5|44021.5|0
1643107950000|2022-01-25 10:52:30|44044|44024|44041.5|44021.5|44044|44024|44041.5|44021.5|1
1643107960000|2022-01-25 10:52:40|44044.9|44024.9|44039|44019|44044.9|44024.9|44039|44019|4
1643107970000|2022-01-25 10:52:50|44034|44014|44034|44014|44034|44014|44034|44014|0
1643107980000|2022-01-25 10:53:00|44034.9|44014.9|44029|44009|44034.9|44014.9|44029|44009|2
1643107990000|2022-01-25 10:53:10|44026.5|44006.5|44029|44009|44029|44009|44026.5|44006.5|4
1643108010000|2022-01-25 10:53:30|44031.5|44011.5|44039|44019|44039|44019|44031.5|44011.5|2
1643108020000|2022-01-25 10:53:40|44034|44014|44034|44014|44038.1|44018.1|44034|44014|2
1643108030000|2022-01-25 10:53:50|44036.5|44016.5|44049|44029|44049|44029|44036.5|44016.5|3
1643108040000|2022-01-25 10:54:00|44049.9|44029.9|44035.6|44015.6|44049.9|44029.9|44035.6|44015.6|2
1643108050000|2022-01-25 10:54:10|44031.5|44011.5|44029|44009|44031.5|44011.5|44029|44009|5
1643108060000|2022-01-25 10:54:20|44026.5|44006.5|44029|44009|44029|44009|44024|44004|3
1643108080000|2022-01-25 10:54:40|44026.5|44006.5|44029|44009|44029|44009|44026.5|44006.5|5
1643108090000|2022-01-25 10:54:50|44024|44004|44024|44004|44026.5|44006.5|44022.4|44002.4|4
1643108100000|2022-01-25 10:55:00|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|1
1643108110000|2022-01-25 10:55:10|44020.6|44000.6|44019|43999|44020.6|44000.6|44019|43999|4
1643108120000|2022-01-25 10:55:20|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|4
1643108140000|2022-01-25 10:55:40|44019|43999|44024.9|44004.9|44024.9|44004.9|44019|43999|2
1643108150000|2022-01-25 10:55:50|44027.4|44007.4|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|1
1643108160000|2022-01-25 10:56:00|44027.4|44007.4|44029.9|44009.9|44029.9|44009.9|44027.4|44007.4|2
1643108170000|2022-01-25 10:56:10|44031.5|44011.5|44037.1|44017.1|44039|44019|44031.5|44011.5|1
1643108180000|2022-01-25 10:56:20|44034|44014|44034|44014|44034|44014|44031.5|44011.5|0
1643108190000|2022-01-25 10:56:30|44031.5|44011.5|44034|44014|44036.5|44016.5|44031.5|44011.5|0
1643108200000|2022-01-25 10:56:40|44036.5|44016.5|44036.5|44016.5|44039|44019|44034|44014|1
1643108210000|2022-01-25 10:56:50|44035.6|44015.6|44036.5|44016.5|44036.5|44016.5|44035.6|44015.6|0
1643108220000|2022-01-25 10:57:00|44041.5|44021.5|44041.5|44021.5|44046.5|44026.5|44041.5|44021.5|5
1643108230000|2022-01-25 10:57:10|44042.4|44022.4|44041.5|44021.5|44044|44024|44041.5|44021.5|0
1643108240000|2022-01-25 10:57:20|44044|44024|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|1
1643108250000|2022-01-25 10:57:30|44047.4|44027.4|44051.5|44031.5|44051.5|44031.5|44047.4|44027.4|0
1643108260000|2022-01-25 10:57:40|44049|44029|44046.5|44026.5|44049|44029|44046.5|44026.5|1
1643108270000|2022-01-25 10:57:50|44049|44029|44049|44029|44049|44029|44046.5|44026.5|1
1643108280000|2022-01-25 10:58:00|44046.5|44026.5|44050.6|44030.6|44051.5|44031.5|44046.5|44026.5|1
1643108290000|2022-01-25 10:58:10|44046.5|44026.5|44054.9|44034.9|44054.9|44034.9|44046.5|44026.5|6
1643108300000|2022-01-25 10:58:20|44055.8|44035.8|44054.9|44034.9|44055.8|44035.8|44054.9|44034.9|7
1643108310000|2022-01-25 10:58:30|44056.5|44036.5|44051.5|44031.5|44056.5|44036.5|44051.5|44031.5|1
1643108320000|2022-01-25 10:58:40|44050.6|44030.6|44044|44024|44051.5|44031.5|44044|44024|3
1643108330000|2022-01-25 10:58:50|44046.5|44026.5|44049|44029|44049|44029|44044|44024|1
1643108350000|2022-01-25 10:59:10|44051.5|44031.5|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|7
1643108360000|2022-01-25 10:59:20|44044|44024|44041.5|44021.5|44046.5|44026.5|44040.6|44020.6|5
1643108370000|2022-01-25 10:59:30|44044|44024|44047.4|44027.4|44047.4|44027.4|44044|44024|13
1643108380000|2022-01-25 10:59:40|44049|44029|44044|44024|44049|44029|44044|44024|2
1643108390000|2022-01-25 10:59:50|44043.1|44023.1|44046.5|44026.5|44046.5|44026.5|44041.5|44021.5|1
1643108400000|2022-01-25 11:00:00|44044|44024|44036.5|44016.5|44044|44024|44036.5|44016.5|5
1643108410000|2022-01-25 11:00:10|44034|44014|44026.5|44006.5|44034|44014|44026.5|44006.5|5
1643108420000|2022-01-25 11:00:20|44031.5|44011.5|44029|44009|44031.5|44011.5|44029|44009|2
1643108440000|2022-01-25 11:00:40|44029.9|44009.9|44032.4|44012.4|44032.4|44012.4|44029|44009|2
1643108450000|2022-01-25 11:00:50|44036.5|44016.5|44034|44014|44039|44019|44034|44014|0
1643108460000|2022-01-25 11:01:00|44035.6|44015.6|44029|44009|44035.6|44015.6|44029|44009|1
1643108470000|2022-01-25 11:01:10|44032.4|44012.4|44031.5|44011.5|44033.1|44013.1|44029|44009|0
1643108480000|2022-01-25 11:01:20|44029|44009|44034|44014|44034|44014|44029|44009|4
1643108490000|2022-01-25 11:01:30|44034.9|44014.9|44037.4|44017.4|44039.9|44019.9|44034|44014|5
1643108500000|2022-01-25 11:01:40|44039.9|44019.9|44036.5|44016.5|44039.9|44019.9|44036.5|44016.5|2
1643108520000|2022-01-25 11:02:00|44041.5|44021.5|44046.5|44026.5|44046.5|44026.5|44034|44014|7
1643108530000|2022-01-25 11:02:10|44047.4|44027.4|44055.6|44035.6|44056.5|44036.5|44047.4|44027.4|3
1643108540000|2022-01-25 11:02:20|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44055.6|44035.6|5
1643108550000|2022-01-25 11:02:30|44059|44039|44061.5|44041.5|44066.5|44046.5|44059|44039|5
1643108560000|2022-01-25 11:02:40|44062.4|44042.4|44061.5|44041.5|44065.6|44045.6|44061.5|44041.5|4
1643108570000|2022-01-25 11:02:50|44059|44039|44056.5|44036.5|44059|44039|44056.5|44036.5|0
1643108580000|2022-01-25 11:03:00|44055.6|44035.6|44053.1|44033.1|44055.6|44035.6|44053.1|44033.1|3
1643108590000|2022-01-25 11:03:10|44051.5|44031.5|44051.5|44031.5|44053.1|44033.1|44051.5|44031.5|0
1643108600000|2022-01-25 11:03:20|44049|44029|44054|44034|44054|44034|44049|44029|3
1643108610000|2022-01-25 11:03:30|44057.4|44037.4|44061.5|44041.5|44061.5|44041.5|44057.4|44037.4|2
1643108620000|2022-01-25 11:03:40|44059|44039|44061.5|44041.5|44061.5|44041.5|44059|44039|0
1643108630000|2022-01-25 11:03:50|44059.9|44039.9|44066.5|44046.5|44066.5|44046.5|44059.9|44039.9|22
1643108640000|2022-01-25 11:04:00|44067.4|44047.4|44074|44054|44074.9|44054.9|44067.4|44047.4|4
1643108650000|2022-01-25 11:04:10|44074.9|44054.9|44071.5|44051.5|44074.9|44054.9|44071.5|44051.5|1
1643108660000|2022-01-25 11:04:20|44070.6|44050.6|44068.1|44048.1|44071.5|44051.5|44068.1|44048.1|2
1643108670000|2022-01-25 11:04:30|44066.5|44046.5|44066.5|44046.5|44069|44049|44066.5|44046.5|2
1643108680000|2022-01-25 11:04:40|44069|44049|44069|44049|44069|44049|44065.6|44045.6|2
1643108690000|2022-01-25 11:04:50|44065.6|44045.6|44066.5|44046.5|44066.5|44046.5|44065.6|44045.6|1
1643108700000|2022-01-25 11:05:00|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|44065.6|44045.6|5
1643108710000|2022-01-25 11:05:10|44064.7|44044.7|44063.1|44043.1|44066.5|44046.5|44063.1|44043.1|1
1643108720000|2022-01-25 11:05:20|44064|44044|44065.6|44045.6|44067.4|44047.4|44064|44044|3
1643108730000|2022-01-25 11:05:30|44066.5|44046.5|44065.6|44045.6|44066.5|44046.5|44065.6|44045.6|4
1643108740000|2022-01-25 11:05:40|||||||||1
1643108750000|2022-01-25 11:05:50|44063.1|44043.1|44065.6|44045.6|44066.5|44046.5|44063.1|44043.1|0
1643108760000|2022-01-25 11:06:00|44066.5|44046.5|44059|44039|44066.5|44046.5|44059|44039|9
1643108770000|2022-01-25 11:06:10|44061.5|44041.5|44059|44039|44061.5|44041.5|44059|44039|0
1643108780000|2022-01-25 11:06:20|44061.5|44041.5|44056.5|44036.5|44061.5|44041.5|44054|44034|2
1643108790000|2022-01-25 11:06:30|44054|44034|44056.5|44036.5|44056.5|44036.5|44054|44034|2
1643108800000|2022-01-25 11:06:40|44059|44039|44054|44034|44059|44039|44054|44034|2
1643108810000|2022-01-25 11:06:50|44056.5|44036.5|44057.4|44037.4|44057.4|44037.4|44056.5|44036.5|3
1643108820000|2022-01-25 11:07:00|44056.5|44036.5|44056.5|44036.5|44059|44039|44056.5|44036.5|5
1643108830000|2022-01-25 11:07:10|44055.6|44035.6|44054|44034|44055.6|44035.6|44054|44034|0
1643108840000|2022-01-25 11:07:20|44051.5|44031.5|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|3
1643108850000|2022-01-25 11:07:30|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|44041.5|44021.5|4
1643108860000|2022-01-25 11:07:40|44042.4|44022.4|44044|44024|44044|44024|44042.4|44022.4|2
1643108870000|2022-01-25 11:07:50|44043.1|44023.1|44041.5|44021.5|44043.1|44023.1|44039|44019|0
1643108880000|2022-01-25 11:08:00|44042.4|44022.4|44041.5|44021.5|44044|44024|44041.5|44021.5|5
1643108890000|2022-01-25 11:08:10|44039|44019|44039|44019|44039|44019|44039|44019|3
1643108900000|2022-01-25 11:08:20|44038.1|44018.1|44041.5|44021.5|44041.5|44021.5|44036.5|44016.5|2
1643108910000|2022-01-25 11:08:30|44039|44019|44043.1|44023.1|44044|44024|44039|44019|5
1643108920000|2022-01-25 11:08:40|44042.4|44022.4|44044|44024|44044|44024|44042.4|44022.4|0
1643108930000|2022-01-25 11:08:50|44046.5|44026.5|44049|44029|44049.9|44029.9|44046.5|44026.5|2
1643108940000|2022-01-25 11:09:00|44051.5|44031.5|44056.5|44036.5|44056.5|44036.5|44051.5|44031.5|2
1643108950000|2022-01-25 11:09:10|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|44051.5|44031.5|5
1643108960000|2022-01-25 11:09:20|44049|44029|44046.5|44026.5|44051.5|44031.5|44044|44024|3
1643108970000|2022-01-25 11:09:30|44044|44024|44051.5|44031.5|44051.5|44031.5|44044|44024|9
1643108980000|2022-01-25 11:09:40|44058.1|44038.1|44064.9|44044.9|44066.5|44046.5|44058.1|44038.1|5
1643108990000|2022-01-25 11:09:50|44065.6|44045.6|44064|44044|44066.5|44046.5|44064|44044|0
1643109000000|2022-01-25 11:10:00|44061.5|44041.5|44061.5|44041.5|44064|44044|44056.5|44036.5|9
1643109010000|2022-01-25 11:10:10|44060.6|44040.6|44056.5|44036.5|44061.5|44041.5|44056.5|44036.5|1
1643109020000|2022-01-25 11:10:20|44059|44039|44051.5|44031.5|44059|44039|44050.6|44030.6|2
1643109030000|2022-01-25 11:10:30|44049|44029|44056.5|44036.5|44056.5|44036.5|44049|44029|0
1643109040000|2022-01-25 11:10:40|44057.4|44037.4|44063.1|44043.1|44064|44044|44057.4|44037.4|0
1643109050000|2022-01-25 11:10:50|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|44061.5|44041.5|0
1643109060000|2022-01-25 11:11:00|44064|44044|44066.5|44046.5|44066.5|44046.5|44064|44044|1
1643109070000|2022-01-25 11:11:10|||||||||1
1643109080000|2022-01-25 11:11:20|44067.4|44047.4|44067.4|44047.4|44069|44049|44064|44044|0
1643109090000|2022-01-25 11:11:30|44065.6|44045.6|44064|44044|44069|44049|44064|44044|3
1643109100000|2022-01-25 11:11:40|||||||||4
1643109110000|2022-01-25 11:11:50|44063.1|44043.1|44064|44044|44064|44044|44059|44039|15
1643109120000|2022-01-25 11:12:00|44066.5|44046.5|44068.1|44048.1|44071.5|44051.5|44066.5|44046.5|2
1643109130000|2022-01-25 11:12:10|44066.5|44046.5|44066.5|44046.5|44069|44049|44064|44044|2
1643109140000|2022-01-25 11:12:20|44067.4|44047.4|44069|44049|44069|44049|44067.4|44047.4|0
1643109150000|2022-01-25 11:12:30|44066.5|44046.5|44061.5|44041.5|44069|44049|44056.5|44036.5|2
1643109160000|2022-01-25 11:12:40|44063.1|44043.1|44068.1|44048.1|44070.6|44050.6|44063.1|44043.1|0
1643109170000|2022-01-25 11:12:50|44066.5|44046.5|44069|44049|44071.5|44051.5|44066.5|44046.5|1
1643109180000|2022-01-25 11:13:00|44068.1|44048.1|44066.5|44046.5|44068.1|44048.1|44065.6|44045.6|2
1643109190000|2022-01-25 11:13:10|44065.6|44045.6|44064|44044|44066.5|44046.5|44064|44044|0
1643109200000|2022-01-25 11:13:20|44065.6|44045.6|44061.5|44041.5|44066.5|44046.5|44061.5|44041.5|0
1643109210000|2022-01-25 11:13:30|44059|44039|44061.5|44041.5|44061.5|44041.5|44059|44039|1
1643109220000|2022-01-25 11:13:40|44059|44039|44061.5|44041.5|44061.5|44041.5|44056.5|44036.5|1
1643109230000|2022-01-25 11:13:50|44064|44044|44066.5|44046.5|44066.5|44046.5|44064|44044|4
1643109240000|2022-01-25 11:14:00|44065.6|44045.6|44066.5|44046.5|44066.5|44046.5|44064|44044|0
1643109250000|2022-01-25 11:14:10|44064|44044|44064|44044|44066.5|44046.5|44062.4|44042.4|1
1643109260000|2022-01-25 11:14:20|44066.5|44046.5|44059.9|44039.9|44066.5|44046.5|44059.9|44039.9|1
1643109270000|2022-01-25 11:14:30|44059|44039|44057.4|44037.4|44059|44039|44057.4|44037.4|0
1643109280000|2022-01-25 11:14:40|44059|44039|44059|44039|44061.5|44041.5|44056.5|44036.5|4
1643109290000|2022-01-25 11:14:50|44059.9|44039.9|44064|44044|44064|44044|44059.9|44039.9|1
1643109300000|2022-01-25 11:15:00|44062.4|44042.4|44061.5|44041.5|44062.4|44042.4|44056.5|44036.5|5
1643109310000|2022-01-25 11:15:10|44064|44044|44067.4|44047.4|44069.9|44049.9|44064|44044|2
1643109320000|2022-01-25 11:15:20|44071.5|44051.5|44076.5|44056.5|44076.5|44056.5|44071.5|44051.5|2
1643109330000|2022-01-25 11:15:30|44077.4|44057.4|44086.5|44066.5|44086.5|44066.5|44077.4|44057.4|1
1643109340000|2022-01-25 11:15:40|44084|44064|44083.1|44063.1|44084|44064|44083.1|44063.1|3
1643109350000|2022-01-25 11:15:50|44081.5|44061.5|44079.7|44059.7|44081.5|44061.5|44079.7|44059.7|2
1643109360000|2022-01-25 11:16:00|44076.5|44056.5|44071.5|44051.5|44076.5|44056.5|44069|44049|3
1643109370000|2022-01-25 11:16:10|44070.6|44050.6|44071.5|44051.5|44071.5|44051.5|44070.6|44050.6|0
1643109380000|2022-01-25 11:16:20|44069.9|44049.9|44071.5|44051.5|44071.5|44051.5|44069.9|44049.9|3
1643109390000|2022-01-25 11:16:30|44067.4|44047.4|44069|44049|44069|44049|44067.4|44047.4|2
1643109400000|2022-01-25 11:16:40|44066.5|44046.5|44064|44044|44066.5|44046.5|44064|44044|3
1643109410000|2022-01-25 11:16:50|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|2
1643109420000|2022-01-25 11:17:00|44065.6|44045.6|44060.6|44040.6|44065.6|44045.6|44059|44039|3
1643109430000|2022-01-25 11:17:10|44059|44039|44059|44039|44061.5|44041.5|44059|44039|0
1643109440000|2022-01-25 11:17:20|44061.5|44041.5|44056.5|44036.5|44061.5|44041.5|44056.5|44036.5|1
1643109450000|2022-01-25 11:17:30|44055.6|44035.6|44054|44034|44055.6|44035.6|44054|44034|1
1643109460000|2022-01-25 11:17:40|44052.4|44032.4|44051.5|44031.5|44054|44034|44051.5|44031.5|0
1643109470000|2022-01-25 11:17:50|44049|44029|44049|44029|44049|44029|44049|44029|5
1643109480000|2022-01-25 11:18:00|44048.1|44028.1|44039|44019|44048.1|44028.1|44039|44019|13
1643109490000|2022-01-25 11:18:10|44037.4|44017.4|44041.5|44021.5|44041.5|44021.5|44037.4|44017.4|0
1643109500000|2022-01-25 11:18:20|44042.4|44022.4|44046.5|44026.5|44046.5|44026.5|44042.4|44022.4|2
1643109510000|2022-01-25 11:18:30|44044|44024|44044|44024|44044|44024|44041.5|44021.5|0
1643109540000|2022-01-25 11:19:00|44042.4|44022.4|44041.5|44021.5|44044|44024|44041.5|44021.5|2
1643109550000|2022-01-25 11:19:10|44040.6|44020.6|44031.5|44011.5|44040.6|44020.6|44031.5|44011.5|3
1643109560000|2022-01-25 11:19:20|44032.4|44012.4|44026.5|44006.5|44034|44014|44026.5|44006.5|12
1643109570000|2022-01-25 11:19:30|44027.4|44007.4|44026.5|44006.5|44029|44009|44026.5|44006.5|3
1643109580000|2022-01-25 11:19:40|44029|44009|44029|44009|44029|44009|44026.5|44006.5|2
1643109590000|2022-01-25 11:19:50|44026.5|44006.5|44027.4|44007.4|44029|44009|44026.5|44006.5|1
1643109600000|2022-01-25 11:20:00|44029|44009|44031.5|44011.5|44031.5|44011.5|44029|44009|2
1643109610000|2022-01-25 11:20:10|44034|44014|44034|44014|44034|44014|44031.5|44011.5|0
1643109620000|2022-01-25 11:20:20|44031.5|44011.5|44029|44009|44034|44014|44029|44009|4
1643109630000|2022-01-25 11:20:30|44026.5|44006.5|44021.5|44001.5|44026.5|44006.5|44021.5|44001.5|1
1643109640000|2022-01-25 11:20:40|44016.5|43996.5|44017.4|43997.4|44017.4|43997.4|44016.5|43996.5|16
1643109650000|2022-01-25 11:20:50|44016.5|43996.5|44017.4|43997.4|44021.5|44001.5|44016.5|43996.5|0
1643109660000|2022-01-25 11:21:00|44019|43999|44014|43994|44019|43999|44011.5|43991.5|3
1643109670000|2022-01-25 11:21:10|44011.5|43991.5|44014|43994|44016.5|43996.5|44011.5|43991.5|1
1643109680000|2022-01-25 11:21:20|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|1
1643109690000|2022-01-25 11:21:30|44010.6|43990.6|44015.6|43995.6|44016.5|43996.5|44009|43989|2
1643109700000|2022-01-25 11:21:40|44014|43994|44014|43994|44016.5|43996.5|44014|43994|0
1643109710000|2022-01-25 11:21:50|44016.5|43996.5|44014|43994|44016.5|43996.5|44014|43994|0
1643109720000|2022-01-25 11:22:00|44011.5|43991.5|44011.5|43991.5|44014|43994|44007.4|43987.4|9
1643109730000|2022-01-25 11:22:10|44010.6|43990.6|44007.4|43987.4|44011.5|43991.5|44006.5|43986.5|6
1643109740000|2022-01-25 11:22:20|44009|43989|44014|43994|44014|43994|44009|43989|5
1643109750000|2022-01-25 11:22:30|44011.5|43991.5|44011.5|43991.5|44014|43994|44011.5|43991.5|1
1643109760000|2022-01-25 11:22:40|44014|43994|44014|43994|44016.5|43996.5|44014|43994|5
1643109770000|2022-01-25 11:22:50|44016.5|43996.5|44014|43994|44016.5|43996.5|44014|43994|3
1643109780000|2022-01-25 11:23:00|44013.1|43993.1|44014|43994|44016.5|43996.5|44013.1|43993.1|4
1643109790000|2022-01-25 11:23:10|44016.5|43996.5|44031.5|44011.5|44031.5|44011.5|44014|43994|5
1643109800000|2022-01-25 11:23:20|44034|44014|44034|44014|44034|44014|44034|44014|0
1643109820000|2022-01-25 11:23:40|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|2
1643109830000|2022-01-25 11:23:50|44030.6|44010.6|44029|44009|44030.6|44010.6|44026.5|44006.5|3
1643109840000|2022-01-25 11:24:00|44027.4|44007.4|44034|44014|44034|44014|44024|44004|1
1643109850000|2022-01-25 11:24:10|44036.5|44016.5|44039|44019|44039.9|44019.9|44036.5|44016.5|1
1643109860000|2022-01-25 11:24:20|44036.5|44016.5|44039|44019|44039|44019|44036.5|44016.5|1
1643109870000|2022-01-25 11:24:30|44036.5|44016.5|44041.5|44021.5|44041.5|44021.5|44036.5|44016.5|1
1643109880000|2022-01-25 11:24:40|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|44042.4|44022.4|1
1643109900000|2022-01-25 11:25:00|44041.5|44021.5|44054|44034|44056.5|44036.5|44041.5|44021.5|9
1643109910000|2022-01-25 11:25:10|44056.5|44036.5|44049|44029|44056.5|44036.5|44049|44029|1
1643109920000|2022-01-25 11:25:20|44049.9|44029.9|44049|44029|44051.5|44031.5|44046.5|44026.5|1
1643109930000|2022-01-25 11:25:30|44049.9|44029.9|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|1
1643109940000|2022-01-25 11:25:40|44047.4|44027.4|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|0
1643109950000|2022-01-25 11:25:50|44050.6|44030.6|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|2
1643109960000|2022-01-25 11:26:00|44047.4|44027.4|44039|44019|44047.4|44027.4|44039|44019|2
1643109970000|2022-01-25 11:26:10|44041.5|44021.5|44044|44024|44044|44024|44041.5|44021.5|0
1643109980000|2022-01-25 11:26:20|44046.5|44026.5|44044|44024|44046.5|44026.5|44044|44024|0
1643109990000|2022-01-25 11:26:30|44041.5|44021.5|44044|44024|44046.5|44026.5|44041.5|44021.5|0
1643110000000|2022-01-25 11:26:40|44041.5|44021.5|44051.5|44031.5|44051.5|44031.5|44041.5|44021.5|0
1643110010000|2022-01-25 11:26:50|44049.9|44029.9|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|1
1643110020000|2022-01-25 11:27:00|||||||||3
1643110030000|2022-01-25 11:27:10|44044.9|44024.9|44041.5|44021.5|44044.9|44024.9|44036.5|44016.5|2
1643110050000|2022-01-25 11:27:30|44039|44019|44032.4|44012.4|44039|44019|44032.4|44012.4|4
1643110060000|2022-01-25 11:27:40|44034.9|44014.9|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|0
1643110070000|2022-01-25 11:27:50|44034.9|44014.9|44036.5|44016.5|44036.5|44016.5|44034.9|44014.9|0
1643110080000|2022-01-25 11:28:00|44035.6|44015.6|44036.5|44016.5|44036.5|44016.5|44034|44014|0
1643110090000|2022-01-25 11:28:10|44034|44014|44036.5|44016.5|44036.5|44016.5|44034|44014|0
1643110100000|2022-01-25 11:28:20|44034|44014|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|4
1643110110000|2022-01-25 11:28:30|44039|44019|44040.6|44020.6|44041.5|44021.5|44039|44019|3
1643110120000|2022-01-25 11:28:40|44038.1|44018.1|44036.5|44016.5|44039|44019|44036.5|44016.5|2
1643110130000|2022-01-25 11:28:50|44034|44014|44030.6|44010.6|44034|44014|44029|44009|1
1643110140000|2022-01-25 11:29:00|44029|44009|44031.5|44011.5|44031.5|44011.5|44029|44009|1
1643110150000|2022-01-25 11:29:10|44030.6|44010.6|44031.5|44011.5|44031.5|44011.5|44027.4|44007.4|1
1643110160000|2022-01-25 11:29:20|44032.4|44012.4|44036.5|44016.5|44036.5|44016.5|44031.5|44011.5|6
1643110170000|2022-01-25 11:29:30|44034|44014|44034|44014|44034|44014|44034|44014|2
1643110180000|2022-01-25 11:29:40|44034.9|44014.9|44035.6|44015.6|44036.5|44016.5|44034|44014|1
1643110190000|2022-01-25 11:29:50|44034|44014|44033.1|44013.1|44034|44014|44031.5|44011.5|0
1643110200000|2022-01-25 11:30:00|44031.5|44011.5|44025.6|44005.6|44031.5|44011.5|44025.6|44005.6|3
1643110210000|2022-01-25 11:30:10|44026.5|44006.5|44026.5|44006.5|44026.5|44006.5|44022.4|44002.4|2
1643110230000|2022-01-25 11:30:30|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|44021.5|44001.5|7
1643110240000|2022-01-25 11:30:40|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|44016.5|43996.5|1
1643110250000|2022-01-25 11:30:50|44015.6|43995.6|44016.5|43996.5|44016.5|43996.5|44014|43994|4
1643110260000|2022-01-25 11:31:00|44017.4|43997.4|44024|44004|44024|44004|44017.4|43997.4|2
1643110270000|2022-01-25 11:31:10|44023.1|44003.1|44021.5|44001.5|44024|44004|44021.5|44001.5|3
1643110280000|2022-01-25 11:31:20|44020.6|44000.6|44021.5|44001.5|44024|44004|44020.6|44000.6|0
1643110290000|2022-01-25 11:31:30|44019|43999|43989|43969|44019|43999|43989|43969|25
1643110300000|2022-01-25 11:31:40|43990.6|43970.6|43983.1|43963.1|43991.5|43971.5|43983.1|43963.1|15
1643110310000|2022-01-25 11:31:50|43985.6|43965.6|43991.5|43971.5|43994|43974|43984|43964|7
1643110320000|2022-01-25 11:32:00|43989|43969|43989|43969|43991.5|43971.5|43987.4|43967.4|3
1643110330000|2022-01-25 11:32:10|43988.1|43968.1|43982.4|43962.4|43988.1|43968.1|43981.5|43961.5|3
1643110340000|2022-01-25 11:32:20|43979.9|43959.9|43984.9|43964.9|43984.9|43964.9|43979|43959|0
1643110350000|2022-01-25 11:32:30|43986.5|43966.5|43989|43969|43989|43969|43986.5|43966.5|1
1643110360000|2022-01-25 11:32:40|43991.5|43971.5|43992.4|43972.4|43992.4|43972.4|43991.5|43971.5|0
1643110370000|2022-01-25 11:32:50|43991.5|43971.5|43991.5|43971.5|43994.9|43974.9|43991.5|43971.5|2
1643110380000|2022-01-25 11:33:00|43994|43974|43994.9|43974.9|43994.9|43974.9|43992.4|43972.4|0
1643110390000|2022-01-25 11:33:10|43999|43979|43996.5|43976.5|44001.5|43981.5|43996.5|43976.5|1
1643110400000|2022-01-25 11:33:20|43999|43979|44005.6|43985.6|44005.6|43985.6|43996.5|43976.5|7
1643110410000|2022-01-25 11:33:30|44004|43984|44001.5|43981.5|44004|43984|44001.5|43981.5|0
1643110420000|2022-01-25 11:33:40|43999|43979|43999|43979|43999|43979|43999|43979|2
1643110430000|2022-01-25 11:33:50|44001.5|43981.5|43999|43979|44001.5|43981.5|43999|43979|5
1643110440000|2022-01-25 11:34:00|43996.5|43976.5|43989|43969|43999|43979|43989|43969|2
1643110450000|2022-01-25 11:34:10|43989.9|43969.9|43986.5|43966.5|43991.5|43971.5|43986.5|43966.5|1
1643110460000|2022-01-25 11:34:20|43989|43969|43986.5|43966.5|43990.6|43970.6|43986.5|43966.5|2
1643110470000|2022-01-25 11:34:30|43987.4|43967.4|43984|43964|43989|43969|43984|43964|4
1643110480000|2022-01-25 11:34:40|43981.5|43961.5|43979|43959|43984|43964|43979|43959|3
1643110490000|2022-01-25 11:34:50|43981.5|43961.5|43989|43969|43989.9|43969.9|43980.6|43960.6|2
1643110500000|2022-01-25 11:35:00|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|4
1643110510000|2022-01-25 11:35:10|43981.5|43961.5|43976.5|43956.5|43981.5|43961.5|43976.5|43956.5|3
1643110520000|2022-01-25 11:35:20|43974|43954|43974|43954|43976.5|43956.5|43971.5|43951.5|0
1643110530000|2022-01-25 11:35:30|43974.9|43954.9|43974|43954|43976.5|43956.5|43972.4|43952.4|0
1643110540000|2022-01-25 11:35:40|43971.5|43951.5|43964|43944|43971.5|43951.5|43964|43944|5
1643110550000|2022-01-25 11:35:50|43963.1|43943.1|43964|43944|43966.5|43946.5|43961.5|43941.5|0
1643110560000|2022-01-25 11:36:00|43966.5|43946.5|43956.5|43936.5|43966.5|43946.5|43954|43934|9
1643110570000|2022-01-25 11:36:10|43959|43939|43959|43939|43961.5|43941.5|43956.5|43936.5|5
1643110580000|2022-01-25 11:36:20|43996.5|43976.5|43999|43979|44001.5|43981.5|43994|43974|24
1643110590000|2022-01-25 11:36:30|43997.2|43977.2|43999|43979|43999|43979|43994|43974|3
1643110600000|2022-01-25 11:36:40|43998.1|43978.1|43999|43979|43999|43979|43994|43974|3
1643110610000|2022-01-25 11:36:50|43996.5|43976.5|43994|43974|43999|43979|43994|43974|0
1643110620000|2022-01-25 11:37:00|43994.9|43974.9|43994|43974|43994.9|43974.9|43991.5|43971.5|8
1643110630000|2022-01-25 11:37:10|43991.5|43971.5|43999.9|43979.9|44001.5|43981.5|43991.5|43971.5|1
1643110640000|2022-01-25 11:37:20|44001.5|43981.5|43999|43979|44001.5|43981.5|43999|43979|5
1643110650000|2022-01-25 11:37:30|43998.1|43978.1|43996.5|43976.5|43999|43979|43994|43974|0
1643110660000|2022-01-25 11:37:40|43994|43974|43991.5|43971.5|43994|43974|43991.5|43971.5|0
1643110670000|2022-01-25 11:37:50|43994|43974|43986.5|43966.5|43994|43974|43986.5|43966.5|1
1643110680000|2022-01-25 11:38:00|43987.4|43967.4|44023.1|44003.1|44025.6|44005.6|43984|43964|22
1643110690000|2022-01-25 11:38:10|44021.5|44001.5|44024.9|44004.9|44025.6|44005.6|44021.5|44001.5|4
1643110700000|2022-01-25 11:38:20|44025.6|44005.6|44019|43999|44025.6|44005.6|44019|43999|2
1643110710000|2022-01-25 11:38:30|44021.5|44001.5|44019|43999|44021.5|44001.5|44016.5|43996.5|2
1643110720000|2022-01-25 11:38:40|44018.1|43998.1|44001.5|43981.5|44018.1|43998.1|44001.5|43981.5|7
1643110730000|2022-01-25 11:38:50|43999|43979|43996.5|43976.5|43999|43979|43994|43974|6
1643110740000|2022-01-25 11:39:00|43997.4|43977.4|43999|43979|44001.5|43981.5|43996.5|43976.5|8
1643110750000|2022-01-25 11:39:10|43997.4|43977.4|43993.1|43973.1|43998.1|43978.1|43991.5|43971.5|5
1643110760000|2022-01-25 11:39:20|43995.6|43975.6|43994|43974|43995.6|43975.6|43991.5|43971.5|1
1643110770000|2022-01-25 11:39:30|43993.1|43973.1|43996.5|43976.5|43996.5|43976.5|43989.9|43969.9|0
1643110780000|2022-01-25 11:39:40|43994.9|43974.9|43994|43974|43996.5|43976.5|43994|43974|0
1643110790000|2022-01-25 11:39:50|43993.1|43973.1|43989|43969|43994|43974|43989|43969|5
1643110800000|2022-01-25 11:40:00|43991.5|43971.5|43989|43969|43991.5|43971.5|43986.5|43966.5|4
1643110810000|2022-01-25 11:40:10|43986.5|43966.5|43984|43964|43986.5|43966.5|43984|43964|1
1643110820000|2022-01-25 11:40:20|43981.5|43961.5|43980.6|43960.6|43983.1|43963.1|43980.6|43960.6|2
1643110830000|2022-01-25 11:40:30|43979|43959|43974|43954|43979|43959|43971.5|43951.5|4
1643110840000|2022-01-25 11:40:40|43971.5|43951.5|43974|43954|43976.5|43956.5|43971.5|43951.5|4
1643110850000|2022-01-25 11:40:50|43976.5|43956.5|43972.4|43952.4|43976.5|43956.5|43971.5|43951.5|1
1643110860000|2022-01-25 11:41:00|43974|43954|43963.1|43943.1|43974|43954|43963.1|43943.1|3
1643110870000|2022-01-25 11:41:10|43962.4|43942.4|43964|43944|43964|43944|43961.5|43941.5|0
1643110880000|2022-01-25 11:41:20|43961.5|43941.5|43964|43944|43966.5|43946.5|43961.5|43941.5|4
1643110890000|2022-01-25 11:41:30|43966.5|43946.5|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|2
1643110900000|2022-01-25 11:41:40|43962.4|43942.4|43961.5|43941.5|43966.5|43946.5|43961.5|43941.5|1
1643110910000|2022-01-25 11:41:50|43964|43944|43961.5|43941.5|43964|43944|43961.5|43941.5|2
1643110920000|2022-01-25 11:42:00|43959.9|43939.9|43956.5|43936.5|43961.5|43941.5|43954|43934|7
1643110930000|2022-01-25 11:42:10|43958.1|43938.1|43956.5|43936.5|43958.1|43938.1|43954|43934|4
1643110940000|2022-01-25 11:42:20|43957.4|43937.4|43956.5|43936.5|43961.5|43941.5|43956.5|43936.5|8
1643110950000|2022-01-25 11:42:30|43959|43939|43955.6|43935.6|43960.6|43940.6|43954.7|43934.7|9
1643110960000|2022-01-25 11:42:40|43956.5|43936.5|43955.6|43935.6|43956.5|43936.5|43954|43934|6
1643110970000|2022-01-25 11:42:50|43954|43934|43954|43934|43956.5|43936.5|43951.5|43931.5|4
1643110980000|2022-01-25 11:43:00|43951.5|43931.5|43956.5|43936.5|43956.5|43936.5|43950.6|43930.6|4
1643110990000|2022-01-25 11:43:10|43954|43934|43951.5|43931.5|43954|43934|43951.5|43931.5|2
1643111000000|2022-01-25 11:43:20|43939|43919|43941.5|43921.5|43941.5|43921.5|43939|43919|6
1643111010000|2022-01-25 11:43:30|43939.9|43919.9|43941.5|43921.5|43941.5|43921.5|43939.9|43919.9|3
1643111020000|2022-01-25 11:43:40|43939|43919|43925.6|43905.6|43939|43919|43923.1|43903.1|24
1643111030000|2022-01-25 11:43:50|43926.5|43906.5|43924|43904|43926.5|43906.5|43921.5|43901.5|12
1643111040000|2022-01-25 11:44:00|43923.1|43903.1|43916.5|43896.5|43926.5|43906.5|43916.5|43896.5|17
1643111050000|2022-01-25 11:44:10|43911.3|43891.3|43909|43889|43911.3|43891.3|43901.5|43881.5|25
1643111060000|2022-01-25 11:44:20|43911.5|43891.5|43912.4|43892.4|43914|43894|43909.9|43889.9|17
1643111070000|2022-01-25 11:44:30|43919|43899|43919|43899|43921.5|43901.5|43919|43899|6
1643111080000|2022-01-25 11:44:40|43924|43904|43926.5|43906.5|43926.5|43906.5|43921.5|43901.5|0
1643111090000|2022-01-25 11:44:50|43934|43914|43941.5|43921.5|43941.5|43921.5|43931.5|43911.5|23
1643111100000|2022-01-25 11:45:00|43937.4|43917.4|43941.5|43921.5|43941.5|43921.5|43936.5|43916.5|11
1643111110000|2022-01-25 11:45:10|43939.7|43919.7|43944|43924|43944|43924|43936.5|43916.5|4
1643111120000|2022-01-25 11:45:20|43941.5|43921.5|43936.5|43916.5|43941.5|43921.5|43936.5|43916.5|4
1643111130000|2022-01-25 11:45:30|43937.4|43917.4|43937.4|43917.4|43941.5|43921.5|43936.5|43916.5|5
1643111140000|2022-01-25 11:45:40|43936.5|43916.5|43944.9|43924.9|43944.9|43924.9|43936.5|43916.5|5
1643111150000|2022-01-25 11:45:50|43946.5|43926.5|43946.5|43926.5|43949|43929|43941.5|43921.5|8
1643111160000|2022-01-25 11:46:00|43949|43929|43952.4|43932.4|43954|43934|43949|43929|5
1643111170000|2022-01-25 11:46:10|43954|43934|43971.5|43951.5|43974|43954|43954|43934|17
1643111180000|2022-01-25 11:46:20|43972.4|43952.4|43976.5|43956.5|43979|43959|43971.5|43951.5|3
1643111190000|2022-01-25 11:46:30|43974|43954|43978.1|43958.1|43979|43959|43974|43954|1
1643111200000|2022-01-25 11:46:40|43976.5|43956.5|43979|43959|43979|43959|43976.5|43956.5|0
1643111210000|2022-01-25 11:46:50|43979.9|43959.9|43976.5|43956.5|43981.5|43961.5|43974|43954|3
1643111220000|2022-01-25 11:47:00|43975.6|43955.6|43966.5|43946.5|43975.6|43955.6|43966.5|43946.5|7
1643111230000|2022-01-25 11:47:10|43967.4|43947.4|43977.4|43957.4|43981.5|43961.5|43967.4|43947.4|6
1643111240000|2022-01-25 11:47:20|43979|43959|43974|43954|43979|43959|43974|43954|1
1643111250000|2022-01-25 11:47:30|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43974|43954|0
1643111260000|2022-01-25 11:47:40|43974|43954|43971.5|43951.5|43976.5|43956.5|43971.5|43951.5|1
1643111270000|2022-01-25 11:47:50|43974|43954|43974|43954|43976.5|43956.5|43974|43954|2
1643111280000|2022-01-25 11:48:00|43976.5|43956.5|43981.5|43961.5|43985.6|43965.6|43976.5|43956.5|6
1643111290000|2022-01-25 11:48:10|43980.6|43960.6|43979|43959|43981.5|43961.5|43979|43959|0
1643111300000|2022-01-25 11:48:20|43981.5|43961.5|43979|43959|43981.5|43961.5|43977.4|43957.4|1
1643111310000|2022-01-25 11:48:30|43979.9|43959.9|43981.5|43961.5|43981.5|43961.5|43976.5|43956.5|0
1643111320000|2022-01-25 11:48:40|43979|43959|43979|43959|43979|43959|43976.5|43956.5|0
1643111330000|2022-01-25 11:48:50|43976.5|43956.5|43979|43959|43981.5|43961.5|43976.5|43956.5|3
1643111340000|2022-01-25 11:49:00|43978.1|43958.1|43976.5|43956.5|43978.1|43958.1|43976.5|43956.5|1
1643111350000|2022-01-25 11:49:10|43975.6|43955.6|43975.6|43955.6|43976.5|43956.5|43974|43954|0
1643111360000|2022-01-25 11:49:20|43974.9|43954.9|43976.5|43956.5|43976.5|43956.5|43974|43954|0
1643111370000|2022-01-25 11:49:30|43975.6|43955.6|43974|43954|43976.5|43956.5|43974|43954|0
1643111380000|2022-01-25 11:49:40|43973.1|43953.1|43964|43944|43973.1|43953.1|43964|43944|5
1643111390000|2022-01-25 11:49:50|43963.1|43943.1|43962.4|43942.4|43966.5|43946.5|43961.5|43941.5|0
1643111400000|2022-01-25 11:50:00|43961.5|43941.5|43951.5|43931.5|43961.5|43941.5|43951.5|43931.5|5
1643111410000|2022-01-25 11:50:10|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|43956.5|43936.5|3
1643111420000|2022-01-25 11:50:20|43957.4|43937.4|43961.5|43941.5|43961.5|43941.5|43957.4|43937.4|7
1643111430000|2022-01-25 11:50:30|43962.4|43942.4|43959.9|43939.9|43962.4|43942.4|43959|43939|2
1643111440000|2022-01-25 11:50:40|43958.3|43938.3|43954.9|43934.9|43961.5|43941.5|43954|43934|12
1643111450000|2022-01-25 11:50:50|43959|43939|43966.5|43946.5|43966.5|43946.5|43959|43939|4
1643111460000|2022-01-25 11:51:00|43967.4|43947.4|43969|43949|43969|43949|43967.4|43947.4|1
1643111470000|2022-01-25 11:51:10|43969.9|43949.9|43974.9|43954.9|43976.5|43956.5|43969.9|43949.9|4
1643111480000|2022-01-25 11:51:20|43976.5|43956.5|43976.5|43956.5|43976.5|43956.5|43974|43954|4
1643111490000|2022-01-25 11:51:30|||||||||2
1643111500000|2022-01-25 11:51:40|43979|43959|43979|43959|43979|43959|43979|43959|1
1643111510000|2022-01-25 11:51:50|||||||||1
1643111520000|2022-01-25 11:52:00|43979.9|43959.9|43974|43954|43980.6|43960.6|43971.5|43951.5|8
1643111530000|2022-01-25 11:52:10|43973.1|43953.1|43974|43954|43976.5|43956.5|43971.5|43951.5|1
1643111540000|2022-01-25 11:52:20|43976.5|43956.5|43975.6|43955.6|43976.5|43956.5|43974|43954|0
1643111550000|2022-01-25 11:52:30|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|0
1643111560000|2022-01-25 11:52:40|43974|43954|43974|43954|43974|43954|43971.5|43951.5|2
1643111570000|2022-01-25 11:52:50|43974.9|43954.9|43974|43954|43976.5|43956.5|43971.5|43951.5|1
1643111580000|2022-01-25 11:53:00|43974.9|43954.9|43971.5|43951.5|43975.6|43955.6|43969|43949|2
1643111590000|2022-01-25 11:53:10|43970.6|43950.6|43969.9|43949.9|43970.6|43950.6|43969|43949|2
1643111600000|2022-01-25 11:53:20|43968.3|43948.3|43959|43939|43969|43949|43959|43939|2
1643111610000|2022-01-25 11:53:30|43961.5|43941.5|43959|43939|43961.5|43941.5|43956.5|43936.5|2
1643111620000|2022-01-25 11:53:40|43959.9|43939.9|43957.4|43937.4|43961.5|43941.5|43957.4|43937.4|0
1643111630000|2022-01-25 11:53:50|43958.3|43938.3|43961.5|43941.5|43961.5|43941.5|43958.3|43938.3|3
1643111640000|2022-01-25 11:54:00|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|43960.6|43940.6|1
1643111650000|2022-01-25 11:54:10|43961.5|43941.5|43961.5|43941.5|43961.5|43941.5|43959|43939|0
1643111660000|2022-01-25 11:54:20|43960.6|43940.6|43960.6|43940.6|43961.5|43941.5|43960.6|43940.6|0
1643111670000|2022-01-25 11:54:30|43961.5|43941.5|43959.7|43939.7|43961.5|43941.5|43958.1|43938.1|1
1643111680000|2022-01-25 11:54:40|43958.1|43938.1|43969.9|43949.9|43969.9|43949.9|43958.1|43938.1|6
1643111690000|2022-01-25 11:54:50|43972.4|43952.4|43971.5|43951.5|43974|43954|43971.5|43951.5|1
1643111700000|2022-01-25 11:55:00|43974|43954|43971.5|43951.5|43974|43954|43971.5|43951.5|4
1643111710000|2022-01-25 11:55:10|43970.6|43950.6|43962.4|43942.4|43970.6|43950.6|43961.5|43941.5|2
1643111720000|2022-01-25 11:55:20|43964|43944|43964|43944|43966.5|43946.5|43961.5|43941.5|3
1643111730000|2022-01-25 11:55:30|43963.1|43943.1|43961.5|43941.5|43964|43944|43960.6|43940.6|3
1643111740000|2022-01-25 11:55:40|43959.9|43939.9|43958.1|43938.1|43961.5|43941.5|43958.1|43938.1|4
1643111750000|2022-01-25 11:55:50|||||||||1
1643111760000|2022-01-25 11:56:00|43961.5|43941.5|43961.5|43941.5|43962.4|43942.4|43957.4|43937.4|31
1643111770000|2022-01-25 11:56:10|43962.4|43942.4|43966.5|43946.5|43966.5|43946.5|43961.5|43941.5|1
1643111780000|2022-01-25 11:56:20|43967.4|43947.4|43974|43954|43974|43954|43966.5|43946.5|5
1643111790000|2022-01-25 11:56:30|43973.1|43953.1|43971.5|43951.5|43974|43954|43971.5|43951.5|0
1643111800000|2022-01-25 11:56:40|43975.6|43955.6|43976.5|43956.5|43976.5|43956.5|43974|43954|1
1643111810000|2022-01-25 11:56:50|43980.6|43960.6|43991.5|43971.5|44001.5|43981.5|43980.6|43960.6|22
1643111820000|2022-01-25 11:57:00|43989|43969|43986.5|43966.5|43989|43969|43986.5|43966.5|7
1643111830000|2022-01-25 11:57:10|43984|43964|43989|43969|43989|43969|43984|43964|3
1643111840000|2022-01-25 11:57:20|43992.4|43972.4|43997.4|43977.4|43999|43979|43991.5|43971.5|5
1643111850000|2022-01-25 11:57:30|43999|43979|43996.5|43976.5|43999|43979|43996.5|43976.5|1
1643111860000|2022-01-25 11:57:40|43994|43974|43996.5|43976.5|43996.5|43976.5|43994|43974|0
1643111870000|2022-01-25 11:57:50|43999|43979|44004|43984|44004|43984|43999|43979|3
1643111880000|2022-01-25 11:58:00|44003.1|43983.1|44004|43984|44004|43984|44001.5|43981.5|2
1643111890000|2022-01-25 11:58:10|44003.1|43983.1|44006.5|43986.5|44006.5|43986.5|44001.5|43981.5|2
1643111900000|2022-01-25 11:58:20|44009|43989|44009|43989|44011.5|43991.5|44009|43989|2
1643111910000|2022-01-25 11:58:30|44017.4|43997.4|44029|44009|44029|44009|44017.4|43997.4|12
1643111920000|2022-01-25 11:58:40|44041.5|44021.5|44051.5|44031.5|44051.5|44031.5|44041.5|44021.5|17
1643111930000|2022-01-25 11:58:50|44050.6|44030.6|44031.5|44011.5|44050.6|44030.6|44029|44009|1
1643111940000|2022-01-25 11:59:00|44029|44009|44029|44009|44031.5|44011.5|44029|44009|3
1643111950000|2022-01-25 11:59:10|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|44029.9|44009.9|1
1643111960000|2022-01-25 11:59:20|44031.5|44011.5|44039.9|44019.9|44040.8|44020.8|44031.5|44011.5|2
1643111970000|2022-01-25 11:59:30|44037.4|44017.4|44039|44019|44041.5|44021.5|44037.4|44017.4|6
1643111980000|2022-01-25 11:59:40|44041.5|44021.5|44033.1|44013.1|44041.5|44021.5|44033.1|44013.1|7
1643111990000|2022-01-25 11:59:50|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|3
1643112000000|2022-01-25 12:00:00|44029|44009|44021.5|44001.5|44029|44009|44021.5|44001.5|6
1643112010000|2022-01-25 12:00:10|44022.4|44002.4|44021.5|44001.5|44026.5|44006.5|44021.5|44001.5|10
1643112020000|2022-01-25 12:00:20|44022.4|44002.4|44024.9|44004.9|44026.5|44006.5|44022.4|44002.4|1
1643112030000|2022-01-25 12:00:30|44024|44004|44012.4|43992.4|44024|44004|44012.4|43992.4|2
1643112040000|2022-01-25 12:00:40|44016.5|43996.5|44020.8|44000.8|44020.8|44000.8|44016.5|43996.5|6
1643112050000|2022-01-25 12:00:50|44019.9|43999.9|44026.5|44006.5|44026.5|44006.5|44019.9|43999.9|1
1643112060000|2022-01-25 12:01:00|44029|44009|44041.5|44021.5|44042.4|44022.4|44029|44009|6
1643112070000|2022-01-25 12:01:10|44039.9|44019.9|44041.5|44021.5|44041.5|44021.5|44039.9|44019.9|1
1643112080000|2022-01-25 12:01:20|44039.9|44019.9|44054|44034|44059|44039|44039.9|44019.9|10
1643112090000|2022-01-25 12:01:30|44054.9|44034.9|44054|44034|44054.9|44034.9|44054|44034|4
1643112100000|2022-01-25 12:01:40|44055.6|44035.6|44054|44034|44055.6|44035.6|44054|44034|3
1643112110000|2022-01-25 12:01:50|44056.5|44036.5|44054|44034|44056.5|44036.5|44054|44034|2
1643112120000|2022-01-25 12:02:00|44056.5|44036.5|44051.5|44031.5|44056.5|44036.5|44051.5|44031.5|5
1643112130000|2022-01-25 12:02:10|44049|44029|44051.5|44031.5|44056.5|44036.5|44049|44029|9
1643112140000|2022-01-25 12:02:20|||||||||2
1643112150000|2022-01-25 12:02:30|44049|44029|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|7
1643112160000|2022-01-25 12:02:40|44049|44029|44041.5|44021.5|44051.5|44031.5|44039|44019|1
1643112170000|2022-01-25 12:02:50|44039|44019|44031.5|44011.5|44039|44019|44031.5|44011.5|0
1643112180000|2022-01-25 12:03:00|44030.6|44010.6|44019|43999|44030.6|44010.6|44019|43999|5
1643112190000|2022-01-25 12:03:10|44017.4|43997.4|44016.5|43996.5|44019|43999|44011.5|43991.5|7
1643112200000|2022-01-25 12:03:20|44017.4|43997.4|44022.4|44002.4|44024|44004|44017.4|43997.4|1
1643112210000|2022-01-25 12:03:30|44023.3|44003.3|44023.1|44003.1|44026.5|44006.5|44023.1|44003.1|1
1643112220000|2022-01-25 12:03:40|44024|44004|44019|43999|44024|44004|44019|43999|0
1643112230000|2022-01-25 12:03:50|44018.1|43998.1|44039|44019|44044.9|44024.9|44018.1|43998.1|13
1643112240000|2022-01-25 12:04:00|44036.5|44016.5|44036.5|44016.5|44039|44019|44036.5|44016.5|3
1643112250000|2022-01-25 12:04:10|44039|44019|44029.9|44009.9|44039|44019|44029.9|44009.9|6
1643112260000|2022-01-25 12:04:20|44029|44009|44034|44014|44034|44014|44027.4|44007.4|2
1643112270000|2022-01-25 12:04:30|44033.1|44013.1|44034|44014|44034|44014|44031.5|44011.5|1
1643112280000|2022-01-25 12:04:40|44029|44009|44024|44004|44034|44014|44024|44004|4
1643112290000|2022-01-25 12:04:50|44023.1|44003.1|44019|43999|44024|44004|44019|43999|1
1643112300000|2022-01-25 12:05:00|44019.9|43999.9|44021.5|44001.5|44021.5|44001.5|44016.5|43996.5|4
1643112310000|2022-01-25 12:05:10|44022.4|44002.4|44029|44009|44029|44009|44022.4|44002.4|0
1643112320000|2022-01-25 12:05:20|44026.5|44006.5|44020.6|44000.6|44026.5|44006.5|44020.6|44000.6|1
1643112330000|2022-01-25 12:05:30|44019.7|43999.7|44024|44004|44024|44004|44018.1|43998.1|1
1643112340000|2022-01-25 12:05:40|44021.5|44001.5|44019|43999|44022.4|44002.4|44019|43999|1
1643112350000|2022-01-25 12:05:50|44017.2|43997.2|44012.4|43992.4|44018.1|43998.1|44009|43989|1
1643112360000|2022-01-25 12:06:00|44014|43994|44014|43994|44016.5|43996.5|44009|43989|6
1643112370000|2022-01-25 12:06:10|44014.9|43994.9|44009|43989|44016.5|43996.5|44009|43989|4
1643112380000|2022-01-25 12:06:20|44012.4|43992.4|44029|44009|44029|44009|44012.4|43992.4|5
1643112400000|2022-01-25 12:06:40|44028.1|44008.1|44026.5|44006.5|44029|44009|44026.5|44006.5|0
1643112410000|2022-01-25 12:06:50|44027.4|44007.4|44026.5|44006.5|44029|44009|44024|44004|0
1643112420000|2022-01-25 12:07:00|44024|44004|44029|44009|44029|44009|44024|44004|2
1643112430000|2022-01-25 12:07:10|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|44031.5|44011.5|0
1643112440000|2022-01-25 12:07:20|44029|44009|44034|44014|44034|44014|44029|44009|3
1643112450000|2022-01-25 12:07:30|44031.5|44011.5|44034|44014|44034|44014|44031.5|44011.5|2
1643112460000|2022-01-25 12:07:40|44032.4|44012.4|44034|44014|44034.9|44014.9|44031.5|44011.5|0
1643112470000|2022-01-25 12:07:50|44036.5|44016.5|44034|44014|44036.5|44016.5|44031.5|44011.5|0
1643112480000|2022-01-25 12:08:00|44031.5|44011.5|44061.5|44041.5|44061.5|44041.5|44031.5|44011.5|11
1643112490000|2022-01-25 12:08:10|44062.4|44042.4|44059|44039|44066.5|44046.5|44059|44039|11
1643112500000|2022-01-25 12:08:20|44057.4|44037.4|44054|44034|44059|44039|44054|44034|7
1643112510000|2022-01-25 12:08:30|44053.1|44033.1|44059|44039|44059|44039|44051.5|44031.5|13
1643112520000|2022-01-25 12:08:40|44058.1|44038.1|44059|44039|44059|44039|44056.5|44036.5|0
1643112530000|2022-01-25 12:08:50|44059.9|44039.9|44062.4|44042.4|44062.4|44042.4|44059.9|44039.9|0
1643112540000|2022-01-25 12:09:00|44059|44039|44059|44039|44059|44039|44056.5|44036.5|3
1643112550000|2022-01-25 12:09:10|44057.4|44037.4|44048.1|44028.1|44058.3|44038.3|44048.1|44028.1|8
1643112560000|2022-01-25 12:09:20|44050.6|44030.6|44051.5|44031.5|44051.5|44031.5|44050.6|44030.6|0
1643112570000|2022-01-25 12:09:30|44050.6|44030.6|44054|44034|44054|44034|44049|44029|1
1643112580000|2022-01-25 12:09:40|44051.5|44031.5|44062.4|44042.4|44064.9|44044.9|44051.5|44031.5|7
1643112590000|2022-01-25 12:09:50|44063.3|44043.3|44060.6|44040.6|44064.9|44044.9|44060.6|44040.6|2
1643112600000|2022-01-25 12:10:00|44058.1|44038.1|44069|44049|44069|44049|44043.1|44023.1|11
1643112610000|2022-01-25 12:10:10|44066.5|44046.5|44069|44049|44069|44049|44066.5|44046.5|1
1643112620000|2022-01-25 12:10:20|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|1
1643112630000|2022-01-25 12:10:30|44074|44054|44084|44064|44084|44064|44074|44054|8
1643112640000|2022-01-25 12:10:40|44083.1|44063.1|44079|44059|44083.1|44063.1|44074.9|44054.9|5
1643112650000|2022-01-25 12:10:50|44079.9|44059.9|44076.5|44056.5|44079.9|44059.9|44074|44054|3
1643112660000|2022-01-25 12:11:00|44077.4|44057.4|44079|44059|44079|44059|44077.4|44057.4|1
1643112670000|2022-01-25 12:11:10|44078.1|44058.1|44079|44059|44081.5|44061.5|44076.5|44056.5|3
1643112680000|2022-01-25 12:11:20|44078.1|44058.1|44079|44059|44079|44059|44076.5|44056.5|0
1643112690000|2022-01-25 12:11:30|44079.9|44059.9|44099|44079|44103.1|44083.1|44079.9|44059.9|17
1643112700000|2022-01-25 12:11:40|44101.5|44081.5|44109|44089|44109|44089|44099|44079|9
1643112710000|2022-01-25 12:11:50|44109.9|44089.9|44104|44084|44110.6|44090.6|44101.5|44081.5|5
1643112720000|2022-01-25 12:12:00|44103.1|44083.1|44106.5|44086.5|44106.5|44086.5|44101.5|44081.5|7
1643112730000|2022-01-25 12:12:10|44104|44084|44111.5|44091.5|44111.5|44091.5|44104|44084|5
1643112740000|2022-01-25 12:12:20|44110.6|44090.6|44111.5|44091.5|44112.4|44092.4|44110.6|44090.6|7
1643112750000|2022-01-25 12:12:30|44110.6|44090.6|44105.6|44085.6|44111.5|44091.5|44104|44084|3
1643112760000|2022-01-25 12:12:40|44104|44084|44101.5|44081.5|44106.5|44086.5|44101.5|44081.5|0
1643112770000|2022-01-25 12:12:50|44104|44084|44104|44084|44104|44084|44104|44084|2
1643112780000|2022-01-25 12:13:00|44106.5|44086.5|44105.6|44085.6|44106.5|44086.5|44105.6|44085.6|4
1643112790000|2022-01-25 12:13:10|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|4
1643112800000|2022-01-25 12:13:20|44102.4|44082.4|44103.1|44083.1|44106.5|44086.5|44102.4|44082.4|8
1643112810000|2022-01-25 12:13:30|44101.5|44081.5|44104|44084|44106.5|44086.5|44101.5|44081.5|4
1643112820000|2022-01-25 12:13:40|44106.5|44086.5|44106.5|44086.5|44107.4|44087.4|44104|44084|2
1643112830000|2022-01-25 12:13:50|44104|44084|44104.9|44084.9|44104.9|44084.9|44104|44084|0
1643112840000|2022-01-25 12:14:00|44108.1|44088.1|44146.5|44126.5|44149.9|44129.9|44106.5|44086.5|25
1643112850000|2022-01-25 12:14:10|44151.5|44131.5|44151.5|44131.5|44154|44134|44149|44129|7
1643112860000|2022-01-25 12:14:20|44149|44129|44144|44124|44149|44129|44144|44124|6
1643112870000|2022-01-25 12:14:30|44146.5|44126.5|44147.4|44127.4|44147.4|44127.4|44143.3|44123.3|15
1643112880000|2022-01-25 12:14:40|44146.5|44126.5|44154|44134|44154|44134|44146.5|44126.5|7
1643112890000|2022-01-25 12:14:50|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|2
1643112900000|2022-01-25 12:15:00|44151.5|44131.5|44116.5|44096.5|44151.5|44131.5|44116.5|44096.5|16
1643112910000|2022-01-25 12:15:10|44119.9|44099.9|44126.5|44106.5|44126.5|44106.5|44119.9|44099.9|3
1643112920000|2022-01-25 12:15:20|44124.9|44104.9|44126.5|44106.5|44126.5|44106.5|44121.5|44101.5|13
1643112930000|2022-01-25 12:15:30|44127.4|44107.4|44129|44109|44129|44109|44126.5|44106.5|1
1643112940000|2022-01-25 12:15:40|44129.9|44109.9|44134|44114|44134|44114|44129.9|44109.9|0
1643112950000|2022-01-25 12:15:50|44134.9|44114.9|44134|44114|44136.5|44116.5|44134|44114|1
1643112960000|2022-01-25 12:16:00|44129|44109|44121.5|44101.5|44129|44109|44121.5|44101.5|5
1643112970000|2022-01-25 12:16:10|44119.9|44099.9|44119|44099|44119.9|44099.9|44114|44094|7
1643112980000|2022-01-25 12:16:20|44118.1|44098.1|44119|44099|44121.5|44101.5|44116.5|44096.5|0
1643112990000|2022-01-25 12:16:30|44121.5|44101.5|44121.5|44101.5|44121.5|44101.5|44116.5|44096.5|2
1643113000000|2022-01-25 12:16:40|||||||||1
1643113010000|2022-01-25 12:16:50|44119|44099|44119|44099|44121.5|44101.5|44119|44099|1
1643113020000|2022-01-25 12:17:00|44116.5|44096.5|44119|44099|44121.5|44101.5|44116.5|44096.5|3
1643113030000|2022-01-25 12:17:10|44121.5|44101.5|44121.5|44101.5|44124|44104|44121.5|44101.5|2
1643113040000|2022-01-25 12:17:20|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|44120.6|44100.6|1
1643113050000|2022-01-25 12:17:30|44119.7|44099.7|44121.5|44101.5|44121.5|44101.5|44119.7|44099.7|0
1643113060000|2022-01-25 12:17:40|44124|44104|44121.5|44101.5|44124|44104|44121.5|44101.5|1
1643113070000|2022-01-25 12:17:50|44119|44099|44119|44099|44119|44099|44119|44099|4
1643113080000|2022-01-25 12:18:00|44121.5|44101.5|44114|44094|44121.5|44101.5|44114|44094|5
1643113090000|2022-01-25 12:18:10|44113.1|44093.1|44104|44084|44113.1|44093.1|44101.5|44081.5|2
1643113100000|2022-01-25 12:18:20|44103.1|44083.1|44104|44084|44104|44084|44099|44079|0
1643113110000|2022-01-25 12:18:30|44104.9|44084.9|44104|44084|44106.5|44086.5|44104|44084|7
1643113120000|2022-01-25 12:18:40|44106.5|44086.5|44109.9|44089.9|44109.9|44089.9|44104|44084|3
1643113140000|2022-01-25 12:19:00|44110.8|44090.8|44112.4|44092.4|44112.4|44092.4|44110.8|44090.8|0
1643113150000|2022-01-25 12:19:10|44113.3|44093.3|44109.9|44089.9|44113.3|44093.3|44109.9|44089.9|2
1643113160000|2022-01-25 12:19:20|44111.5|44091.5|44107.4|44087.4|44111.5|44091.5|44107.4|44087.4|2
1643113170000|2022-01-25 12:19:30|44108.3|44088.3|44107.4|44087.4|44109.9|44089.9|44104.9|44084.9|3
1643113180000|2022-01-25 12:19:40|44109.9|44089.9|44107.4|44087.4|44109.9|44089.9|44107.4|44087.4|5
1643113190000|2022-01-25 12:19:50|44109|44089|44104.9|44084.9|44109|44089|44104.9|44084.9|5
1643113200000|2022-01-25 12:20:00|44102.4|44082.4|44089|44069|44102.4|44082.4|44086.5|44066.5|35
1643113210000|2022-01-25 12:20:10|44086.5|44066.5|44090.6|44070.6|44090.6|44070.6|44086.5|44066.5|3
1643113220000|2022-01-25 12:20:20|44093.1|44073.1|44094|44074|44094|44074|44093.1|44073.1|4
1643113230000|2022-01-25 12:20:30|44091.5|44071.5|44094|44074|44094|44074|44091.5|44071.5|3
1643113240000|2022-01-25 12:20:40|44096.5|44076.5|44095.6|44075.6|44096.5|44076.5|44094|44074|0
1643113250000|2022-01-25 12:20:50|44096.5|44076.5|44096.5|44076.5|44096.5|44076.5|44095.6|44075.6|1
1643113260000|2022-01-25 12:21:00|44097.4|44077.4|44095.6|44075.6|44098.1|44078.1|44094.7|44074.7|5
1643113270000|2022-01-25 12:21:10|44111.5|44091.5|44109|44089|44111.5|44091.5|44109|44089|2
1643113280000|2022-01-25 12:21:20|44108.1|44088.1|44105.6|44085.6|44109|44089|44104|44084|2
1643113290000|2022-01-25 12:21:30|44104|44084|44104|44084|44106.5|44086.5|44101.5|44081.5|1
1643113300000|2022-01-25 12:21:40|44103.1|44083.1|44104|44084|44104|44084|44101.5|44081.5|0
1643113310000|2022-01-25 12:21:50|44103.1|44083.1|44101.5|44081.5|44106.5|44086.5|44101.5|44081.5|0
1643113320000|2022-01-25 12:22:00|44104|44084|44106.5|44086.5|44107.4|44087.4|44101.5|44081.5|4
1643113330000|2022-01-25 12:22:10|44107.4|44087.4|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|4
1643113340000|2022-01-25 12:22:20|44109|44089|44109|44089|44110.6|44090.6|44109|44089|1
1643113350000|2022-01-25 12:22:30|44111.5|44091.5|44103.1|44083.1|44111.5|44091.5|44103.1|44083.1|10
1643113360000|2022-01-25 12:22:40|44104|44084|44102.4|44082.4|44106.5|44086.5|44102.4|44082.4|0
1643113370000|2022-01-25 12:22:50|44104|44084|44104|44084|44104|44084|44101.5|44081.5|3
1643113380000|2022-01-25 12:23:00|44104.9|44084.9|44108.1|44088.1|44114|44094|44104.9|44084.9|10
1643113390000|2022-01-25 12:23:10|44105.6|44085.6|44104.9|44084.9|44106.5|44086.5|44101.5|44081.5|1
1643113400000|2022-01-25 12:23:20|44104|44084|44104|44084|44106.5|44086.5|44104|44084|0
1643113410000|2022-01-25 12:23:30|44104.9|44084.9|44106.5|44086.5|44107.4|44087.4|44104|44084|2
1643113420000|2022-01-25 12:23:40|44104|44084|44101.5|44081.5|44104|44084|44099|44079|3
1643113430000|2022-01-25 12:23:50|44099|44079|44099|44079|44104|44084|44094|44074|2
1643113440000|2022-01-25 12:24:00|44096.5|44076.5|44078.1|44058.1|44096.5|44076.5|44078.1|44058.1|8
1643113450000|2022-01-25 12:24:10|44075.6|44055.6|44075.6|44055.6|44076.5|44056.5|44075.6|44055.6|6
1643113460000|2022-01-25 12:24:20|44076.5|44056.5|44072.4|44052.4|44078.1|44058.1|44070.6|44050.6|7
1643113470000|2022-01-25 12:24:30|44069|44049|44069|44049|44074|44054|44069|44049|1
1643113480000|2022-01-25 12:24:40|44071.5|44051.5|44070.6|44050.6|44071.5|44051.5|44070.6|44050.6|2
1643113490000|2022-01-25 12:24:50|44069.7|44049.7|44064.9|44044.9|44069.7|44049.7|44063.3|44043.3|4
1643113500000|2022-01-25 12:25:00|44066.5|44046.5|44066.5|44046.5|44066.5|44046.5|44064|44044|0
1643113510000|2022-01-25 12:25:10|44064|44044|44062.4|44042.4|44064|44044|44061.5|44041.5|0
1643113520000|2022-01-25 12:25:20|44063.1|44043.1|44066.5|44046.5|44066.5|44046.5|44061.5|44041.5|0
1643113530000|2022-01-25 12:25:30|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|44071.5|44051.5|7
1643113550000|2022-01-25 12:25:50|44072.4|44052.4|44071.5|44051.5|44074|44054|44071.5|44051.5|3
1643113560000|2022-01-25 12:26:00|44069|44049|44069|44049|44069|44049|44069|44049|1
1643113570000|2022-01-25 12:26:10|44071.5|44051.5|44079|44059|44079|44059|44071.5|44051.5|8
1643113580000|2022-01-25 12:26:20|44076.5|44056.5|44074|44054|44078.1|44058.1|44074|44054|2
1643113590000|2022-01-25 12:26:30|44074.9|44054.9|44076.5|44056.5|44076.5|44056.5|44074|44054|4
1643113600000|2022-01-25 12:26:40|44077.4|44057.4|44079|44059|44081.5|44061.5|44077.4|44057.4|2
1643113610000|2022-01-25 12:26:50|44081.5|44061.5|44081.5|44061.5|44084|44064|44081.5|44061.5|0
1643113620000|2022-01-25 12:27:00|44079|44059|44076.5|44056.5|44079|44059|44076.5|44056.5|1
1643113640000|2022-01-25 12:27:20|44075.6|44055.6|44074|44054|44076.5|44056.5|44074|44054|1
1643113650000|2022-01-25 12:27:30|44073.1|44053.1|44064|44044|44073.1|44053.1|44061.5|44041.5|4
1643113660000|2022-01-25 12:27:40|||||||||2
1643113670000|2022-01-25 12:27:50|44061.5|44041.5|44059.9|44039.9|44061.5|44041.5|44059.9|44039.9|1
1643113680000|2022-01-25 12:28:00|44061.5|44041.5|44059|44039|44064|44044|44059|44039|5
1643113690000|2022-01-25 12:28:10|44056.5|44036.5|44054|44034|44059|44039|44051.5|44031.5|3
1643113700000|2022-01-25 12:28:20|44056.5|44036.5|44054|44034|44056.5|44036.5|44054|44034|3
1643113710000|2022-01-25 12:28:30|44056.5|44036.5|44056.5|44036.5|44056.5|44036.5|44052.4|44032.4|7
1643113720000|2022-01-25 12:28:40|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|44055.6|44035.6|1
1643113730000|2022-01-25 12:28:50|44054.9|44034.9|44054|44034|44056.5|44036.5|44054|44034|0
1643113740000|2022-01-25 12:29:00|44054.9|44034.9|44054|44034|44056.5|44036.5|44054|44034|6
1643113750000|2022-01-25 12:29:10|44053.1|44033.1|44056.5|44036.5|44056.5|44036.5|44049|44029|5
1643113760000|2022-01-25 12:29:20|||||||||2
1643113770000|2022-01-25 12:29:30|44058.3|44038.3|44061.5|44041.5|44061.5|44041.5|44058.3|44038.3|0
1643113780000|2022-01-25 12:29:40|44064|44044|44074|44054|44074|44054|44063.1|44043.1|7
1643113790000|2022-01-25 12:29:50|44074.9|44054.9|44076.5|44056.5|44076.5|44056.5|44074.9|44054.9|0
1643113800000|2022-01-25 12:30:00|44075.6|44055.6|44074|44054|44076.5|44056.5|44070.6|44050.6|10
1643113810000|2022-01-25 12:30:10|44071.5|44051.5|44074|44054|44074.9|44054.9|44071.5|44051.5|3
1643113820000|2022-01-25 12:30:20|44071.5|44051.5|44071.5|44051.5|44075.6|44055.6|44071.5|44051.5|1
1643113830000|2022-01-25 12:30:30|44072.4|44052.4|44068.1|44048.1|44074|44054|44068.1|44048.1|5
1643113840000|2022-01-25 12:30:40|44069|44049|44066.5|44046.5|44071.5|44051.5|44066.5|44046.5|8
1643113850000|2022-01-25 12:30:50|44065.6|44045.6|44061.5|44041.5|44065.6|44045.6|44059|44039|1
1643113860000|2022-01-25 12:31:00|44060.6|44040.6|44049.9|44029.9|44060.6|44040.6|44049.9|44029.9|8
1643113870000|2022-01-25 12:31:10|44061.5|44041.5|44066.5|44046.5|44066.5|44046.5|44061.5|44041.5|7
1643113880000|2022-01-25 12:31:20|44070.6|44050.6|44071.5|44051.5|44071.5|44051.5|44070.6|44050.6|2
1643113890000|2022-01-25 12:31:30|44072.4|44052.4|44082.4|44062.4|44082.4|44062.4|44072.4|44052.4|3
1643113900000|2022-01-25 12:31:40|44083.1|44063.1|44076.5|44056.5|44083.1|44063.1|44076.5|44056.5|4
1643113910000|2022-01-25 12:31:50|44075.6|44055.6|44069|44049|44075.6|44055.6|44069|44049|4
1643113920000|2022-01-25 12:32:00|44066.5|44046.5|44064|44044|44066.5|44046.5|44059.9|44039.9|3
1643113930000|2022-01-25 12:32:10|44061.5|44041.5|44056.5|44036.5|44064|44044|44051.5|44031.5|7
1643113940000|2022-01-25 12:32:20|44054|44034|44061.5|44041.5|44061.5|44041.5|44054|44034|1
1643113950000|2022-01-25 12:32:30|44060.6|44040.6|44059|44039|44060.6|44040.6|44059|44039|0
1643113960000|2022-01-25 12:32:40|44060.6|44040.6|44061.5|44041.5|44061.5|44041.5|44060.6|44040.6|2
1643113970000|2022-01-25 12:32:50|44060.6|44040.6|44059|44039|44061.5|44041.5|44059|44039|4
1643113980000|2022-01-25 12:33:00|44060.6|44040.6|44056.5|44036.5|44061.5|44041.5|44056.5|44036.5|1
1643113990000|2022-01-25 12:33:10|44058.1|44038.1|44056.5|44036.5|44058.1|44038.1|44056.5|44036.5|0
1643114000000|2022-01-25 12:33:20|44058.1|44038.1|44049|44029|44058.1|44038.1|44049|44029|2
1643114010000|2022-01-25 12:33:30|44049.9|44029.9|44044|44024|44050.6|44030.6|44044|44024|6
1643114020000|2022-01-25 12:33:40|44046.5|44026.5|44018.1|43998.1|44046.5|44026.5|44014.7|43994.7|21
1643114030000|2022-01-25 12:33:50|44020.6|44000.6|44021.5|44001.5|44021.5|44001.5|44018.1|43998.1|6
1643114040000|2022-01-25 12:34:00|44023.1|44003.1|44020.6|44000.6|44025.6|44005.6|44020.6|44000.6|8
1643114050000|2022-01-25 12:34:10|44021.5|44001.5|44019|43999|44021.5|44001.5|44019|43999|1
1643114060000|2022-01-25 12:34:20|44018.1|43998.1|44034|44014|44034.9|44014.9|44016.5|43996.5|4
1643114070000|2022-01-25 12:34:30|44046.5|44026.5|44051.5|44031.5|44051.5|44031.5|44035.6|44015.6|43
1643114080000|2022-01-25 12:34:40|44054|44034|44064.9|44044.9|44074|44054|44054|44034|16
1643114090000|2022-01-25 12:34:50|44064|44044|44089|44069|44091.5|44071.5|44059|44039|17
1643114100000|2022-01-25 12:35:00|44088.1|44068.1|44061.5|44041.5|44088.1|44068.1|44061.5|44041.5|9
1643114110000|2022-01-25 12:35:10|44064|44044|44089|44069|44089.9|44069.9|44064|44044|10
1643114120000|2022-01-25 12:35:20|44091.5|44071.5|44106.5|44086.5|44106.5|44086.5|44087.4|44067.4|15
1643114130000|2022-01-25 12:35:30|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|44107.4|44087.4|5
1643114140000|2022-01-25 12:35:40|44114|44094|44127.4|44107.4|44127.4|44107.4|44111.5|44091.5|15
1643114150000|2022-01-25 12:35:50|44128.3|44108.3|44134|44114|44134|44114|44126.5|44106.5|12
1643114160000|2022-01-25 12:36:00|44131.5|44111.5|44131.5|44111.5|44131.5|44111.5|44129|44109|14
1643114170000|2022-01-25 12:36:10|44130.6|44110.6|44129|44109|44131.5|44111.5|44129|44109|3
1643114180000|2022-01-25 12:36:20|44131.5|44111.5|44131.5|44111.5|44132.4|44112.4|44131.5|44111.5|5
1643114190000|2022-01-25 12:36:30|44134|44114|44131.5|44111.5|44136.5|44116.5|44129|44109|6
1643114200000|2022-01-25 12:36:40|44129.7|44109.7|44125.6|44105.6|44129.7|44109.7|44125.6|44105.6|6
1643114210000|2022-01-25 12:36:50|44127.2|44107.2|44126.5|44106.5|44127.2|44107.2|44124|44104|4
1643114220000|2022-01-25 12:37:00|44121.5|44101.5|44121.5|44101.5|44124.9|44104.9|44121.5|44101.5|10
1643114230000|2022-01-25 12:37:10|44122.4|44102.4|44124|44104|44124|44104|44122.4|44102.4|3
1643114240000|2022-01-25 12:37:20|44123.1|44103.1|44119|44099|44123.1|44103.1|44119|44099|3
1643114250000|2022-01-25 12:37:30|44113.1|44093.1|44114|44094|44114|44094|44091.5|44071.5|13
1643114260000|2022-01-25 12:37:40|44114.9|44094.9|44114|44094|44119|44099|44114|44094|3
1643114270000|2022-01-25 12:37:50|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|44111.5|44091.5|3
1643114280000|2022-01-25 12:38:00|44108.1|44088.1|44106.5|44086.5|44109|44089|44104|44084|1
1643114290000|2022-01-25 12:38:10|44104|44084|44108.1|44088.1|44108.1|44088.1|44104|44084|3
1643114300000|2022-01-25 12:38:20|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|44104.9|44084.9|2
1643114310000|2022-01-25 12:38:30|44102.4|44082.4|44104.9|44084.9|44104.9|44084.9|44102.4|44082.4|5
1643114320000|2022-01-25 12:38:40|44106.5|44086.5|44104|44084|44107.4|44087.4|44104|44084|5
1643114330000|2022-01-25 12:38:50|44106.5|44086.5|44109|44089|44109|44089|44106.5|44086.5|10
1643114340000|2022-01-25 12:39:00|44111.5|44091.5|44111.5|44091.5|44113.1|44093.1|44111.5|44091.5|1
1643114350000|2022-01-25 12:39:10|44109|44089|44109|44089|44114|44094|44109|44089|0
1643114360000|2022-01-25 12:39:20|44109.9|44089.9|44114|44094|44114|44094|44109|44089|4
1643114370000|2022-01-25 12:39:30|44111.5|44091.5|44112.4|44092.4|44114|44094|44111.5|44091.5|0
1643114380000|2022-01-25 12:39:40|44114|44094|44114|44094|44114.9|44094.9|44112.4|44092.4|1
1643114390000|2022-01-25 12:39:50|44116.5|44096.5|44114|44094|44116.5|44096.5|44114|44094|2
1643114400000|2022-01-25 12:40:00|44111.5|44091.5|44094|44074|44111.5|44091.5|44091.5|44071.5|9
1643114410000|2022-01-25 12:40:10|44096.5|44076.5|44101.5|44081.5|44101.5|44081.5|44096.5|44076.5|8
1643114420000|2022-01-25 12:40:20|44099|44079|44104|44084|44106.5|44086.5|44099|44079|7
1643114430000|2022-01-25 12:40:30|44103.1|44083.1|44101.5|44081.5|44104|44084|44101.5|44081.5|0
1643114440000|2022-01-25 12:40:40|44104|44084|44104|44084|44104|44084|44104|44084|3
1643114450000|2022-01-25 12:40:50|44101.5|44081.5|44101.5|44081.5|44104|44084|44101.5|44081.5|1
1643114460000|2022-01-25 12:41:00|44100.6|44080.6|44101.5|44081.5|44101.5|44081.5|44099|44079|4
1643114470000|2022-01-25 12:41:10|44100.6|44080.6|44099|44079|44100.6|44080.6|44099|44079|0
1643114480000|2022-01-25 12:41:20|44096.5|44076.5|44101.5|44081.5|44104|44084|44096.5|44076.5|6
1643114490000|2022-01-25 12:41:30|44104|44084|44107.4|44087.4|44107.4|44087.4|44104|44084|2
1643114500000|2022-01-25 12:41:40|44109|44089|44109|44089|44109|44089|44105.6|44085.6|5
1643114510000|2022-01-25 12:41:50|44109.9|44089.9|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|1
1643114520000|2022-01-25 12:42:00|44106.5|44086.5|44101.5|44081.5|44109|44089|44101.5|44081.5|6
1643114530000|2022-01-25 12:42:10|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|44100.6|44080.6|1
1643114540000|2022-01-25 12:42:20|44099|44079|44101.5|44081.5|44101.5|44081.5|44099|44079|1
1643114550000|2022-01-25 12:42:30|44099|44079|44099|44079|44101.5|44081.5|44098.1|44078.1|7
1643114560000|2022-01-25 12:42:40|44098.1|44078.1|44097.4|44077.4|44098.1|44078.1|44096.5|44076.5|4
1643114570000|2022-01-25 12:42:50|44096.5|44076.5|44097.4|44077.4|44099.9|44079.9|44094|44074|4
1643114580000|2022-01-25 12:43:00|44098.3|44078.3|44096.5|44076.5|44099.9|44079.9|44096.5|44076.5|1
1643114590000|2022-01-25 12:43:10|44097.4|44077.4|44097.4|44077.4|44097.4|44077.4|44096.5|44076.5|1
1643114600000|2022-01-25 12:43:20|44098.3|44078.3|44098.1|44078.1|44099.9|44079.9|44096.5|44076.5|8
1643114610000|2022-01-25 12:43:30|44096.5|44076.5|44099.9|44079.9|44099.9|44079.9|44096.5|44076.5|3
1643114620000|2022-01-25 12:43:40|44097.4|44077.4|44097.4|44077.4|44099.9|44079.9|44096.5|44076.5|3
1643114630000|2022-01-25 12:43:50|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|44099.9|44079.9|21
1643114640000|2022-01-25 12:44:00|44099|44079|44099.9|44079.9|44099.9|44079.9|44099|44079|18
1643114650000|2022-01-25 12:44:10|||||||||14
1643114660000|2022-01-25 12:44:20|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|44100.8|44080.8|15
1643114670000|2022-01-25 12:44:30|44101.7|44081.7|44101.7|44081.7|44101.7|44081.7|44099.2|44079.2|6
1643114690000|2022-01-25 12:44:50|44103.3|44083.3|44118.3|44098.3|44118.3|44098.3|44103.3|44083.3|13
1643114700000|2022-01-25 12:45:00|44119.9|44099.9|44118.3|44098.3|44120.8|44100.8|44118.3|44098.3|8
1643114710000|2022-01-25 12:45:10|44117.4|44097.4|44117.4|44097.4|44118.3|44098.3|44115.8|44095.8|3
1643114720000|2022-01-25 12:45:20|44116.7|44096.7|44113.3|44093.3|44118.3|44098.3|44113.3|44093.3|6
1643114730000|2022-01-25 12:45:30|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|44112.4|44092.4|7
1643114740000|2022-01-25 12:45:40|44117.4|44097.4|44118.3|44098.3|44120.8|44100.8|44117.4|44097.4|6
1643114750000|2022-01-25 12:45:50|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|44119.2|44099.2|2
1643114760000|2022-01-25 12:46:00|44120.1|44100.1|44121.7|44101.7|44121.7|44101.7|44118.3|44098.3|2
1643114770000|2022-01-25 12:46:10|||||||||1
1643114780000|2022-01-25 12:46:20|44118.3|44098.3|44117.4|44097.4|44118.3|44098.3|44117.4|44097.4|4
1643114790000|2022-01-25 12:46:30|44116.5|44096.5|44108.3|44088.3|44116.5|44096.5|44108.3|44088.3|4
1643114800000|2022-01-25 12:46:40|44109.2|44089.2|44108.3|44088.3|44110.8|44090.8|44108.3|44088.3|1
1643114810000|2022-01-25 12:46:50|44111.5|44091.5|44108.3|44088.3|44113.3|44093.3|44108.3|44088.3|3
1643114820000|2022-01-25 12:47:00|44110.8|44090.8|44108.3|44088.3|44110.8|44090.8|44108.3|44088.3|4
1643114830000|2022-01-25 12:47:10|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|3
1643114840000|2022-01-25 12:47:20|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|44103.3|44083.3|1
1643114850000|2022-01-25 12:47:30|44104.2|44084.2|44105.8|44085.8|44105.8|44085.8|44103.3|44083.3|0
1643114860000|2022-01-25 12:47:40|44106.7|44086.7|44108.3|44088.3|44108.3|44088.3|44105.8|44085.8|1
1643114870000|2022-01-25 12:47:50|||||||||1
1643114880000|2022-01-25 12:48:00|44106.7|44086.7|44106.7|44086.7|44106.7|44086.7|44105.8|44085.8|2
1643114890000|2022-01-25 12:48:10|44108.3|44088.3|44099.2|44079.2|44108.3|44088.3|44099.2|44079.2|5
1643114900000|2022-01-25 12:48:20|44097.4|44077.4|44095.8|44075.8|44098.3|44078.3|44095.8|44075.8|22
1643114910000|2022-01-25 12:48:30|44096.7|44076.7|44101.5|44081.5|44104|44084|44096.7|44076.7|2
1643114920000|2022-01-25 12:48:40|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|44102.4|44082.4|1
1643114930000|2022-01-25 12:48:50|44101.5|44081.5|44102.4|44082.4|44102.4|44082.4|44101.5|44081.5|3
1643114940000|2022-01-25 12:49:00|44104.9|44084.9|44106.5|44086.5|44106.5|44086.5|44104.9|44084.9|4
1643114950000|2022-01-25 12:49:10|||||||||1
1643114960000|2022-01-25 12:49:20|44104|44084|44104|44084|44104|44084|44102.4|44082.4|1
1643114980000|2022-01-25 12:49:40|44104.9|44084.9|44106.5|44086.5|44106.5|44086.5|44104.9|44084.9|0
1643114990000|2022-01-25 12:49:50|44104|44084|44104|44084|44106.5|44086.5|44104|44084|1
1643115000000|2022-01-25 12:50:00|44103.1|44083.1|44101.5|44081.5|44103.1|44083.1|44101.5|44081.5|4
1643115010000|2022-01-25 12:50:10|44099|44079|44101.5|44081.5|44101.5|44081.5|44099|44079|0
1643115020000|2022-01-25 12:50:20|44103.1|44083.1|44109|44089|44109|44089|44103.1|44083.1|4
1643115030000|2022-01-25 12:50:30|44106.5|44086.5|44118.3|44098.3|44118.3|44098.3|44106.5|44086.5|5
1643115050000|2022-01-25 12:50:50|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|44115.8|44095.8|2
1643115060000|2022-01-25 12:51:00|44114.9|44094.9|44118.3|44098.3|44118.3|44098.3|44114.9|44094.9|0
1643115100000|2022-01-25 12:51:40|44114.9|44094.9|44115.8|44095.8|44115.8|44095.8|44114.9|44094.9|2
1643115110000|2022-01-25 12:51:50|44114.9|44094.9|44114.9|44094.9|44114.9|44094.9|44114.9|44094.9|1
1643115120000|2022-01-25 12:52:00|44114|44094|44114.9|44094.9|44114.9|44094.9|44114|44094|2
1643115130000|2022-01-25 12:52:10|44114|44094|44114|44094|44114.9|44094.9|44114|44094|0
1643115140000|2022-01-25 12:52:20|44109.9|44089.9|44097.4|44077.4|44109.9|44089.9|44097.4|44077.4|5
1643115150000|2022-01-25 12:52:30|44099.9|44079.9|44097.4|44077.4|44101.5|44081.5|44097.4|44077.4|0
1643115160000|2022-01-25 12:52:40|44096.5|44076.5|44093.1|44073.1|44096.5|44076.5|44092.4|44072.4|3
1643115170000|2022-01-25 12:52:50|44092.4|44072.4|44089|44069|44094|44074|44089|44069|1
1643115180000|2022-01-25 12:53:00|44091.5|44071.5|44091.5|44071.5|44094|44074|44091.5|44071.5|5
1643115190000|2022-01-25 12:53:10|44092.4|44072.4|44094|44074|44094.9|44074.9|44092.4|44072.4|7
1643115200000|2022-01-25 12:53:20|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|44092.4|44072.4|4
1643115210000|2022-01-25 12:53:30|44090.8|44070.8|44089|44069|44090.8|44070.8|44089|44069|3
1643115220000|2022-01-25 12:53:40|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|44088.1|44068.1|0
1643115230000|2022-01-25 12:53:50|44086.5|44066.5|44079|44059|44086.5|44066.5|44079|44059|4
1643115240000|2022-01-25 12:54:00|44076.5|44056.5|44076.5|44056.5|44076.5|44056.5|44075.6|44055.6|8
1643115250000|2022-01-25 12:54:10|44075.6|44055.6|44076.5|44056.5|44076.5|44056.5|44074|44054|6
1643115260000|2022-01-25 12:54:20|44078.1|44058.1|44079|44059|44079|44059|44078.1|44058.1|0
1643115270000|2022-01-25 12:54:30|44078.1|44058.1|44079|44059|44079|44059|44078.1|44058.1|0
1643115280000|2022-01-25 12:54:40|44078.1|44058.1|44076.5|44056.5|44078.1|44058.1|44076.5|44056.5|1
1643115290000|2022-01-25 12:54:50|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|44078.1|44058.1|1
1643115300000|2022-01-25 12:55:00|44079.7|44059.7|44080.6|44060.6|44080.6|44060.6|44079.7|44059.7|3
1643115310000|2022-01-25 12:55:10|44079|44059|44084|44064|44084|44064|44079|44059|9
1643115320000|2022-01-25 12:55:20|44081.5|44061.5|44076.5|44056.5|44084|44064|44076.5|44056.5|4
1643115330000|2022-01-25 12:55:30|44074|44054|44063.1|44043.1|44074|44054|44062.2|44042.2|6
1643115340000|2022-01-25 12:55:40|44064|44044|44086.5|44066.5|44086.5|44066.5|44064|44044|9
1643115350000|2022-01-25 12:55:50|44089|44069|44089|44069|44089|44069|44086.5|44066.5|8
1643115360000|2022-01-25 12:56:00|44090.6|44070.6|44086.5|44066.5|44090.6|44070.6|44086.5|44066.5|2
1643115370000|2022-01-25 12:56:10|44089|44069|44101.5|44081.5|44101.5|44081.5|44089|44069|12
1643115380000|2022-01-25 12:56:20|44099|44079|44091.5|44071.5|44099|44079|44091.5|44071.5|3
1643115390000|2022-01-25 12:56:30|44092.4|44072.4|44094|44074|44094.9|44074.9|44091.5|44071.5|0
1643115400000|2022-01-25 12:56:40|44091.5|44071.5|44091.5|44071.5|44094|44074|44091.5|44071.5|1
1643115410000|2022-01-25 12:56:50|44090.6|44070.6|44089|44069|44090.6|44070.6|44089|44069|3
1643115420000|2022-01-25 12:57:00|44089.9|44069.9|44086.5|44066.5|44091.5|44071.5|44086.5|44066.5|1
1643115430000|2022-01-25 12:57:10|44089|44069|44080.6|44060.6|44089|44069|44080.6|44060.6|2
1643115440000|2022-01-25 12:57:20|44081.5|44061.5|44065.6|44045.6|44081.5|44061.5|44064|44044|13
1643115450000|2022-01-25 12:57:30|44066.5|44046.5|44063.1|44043.1|44066.5|44046.5|44063.1|44043.1|3
1643115460000|2022-01-25 12:57:40|44061.5|44041.5|44058.3|44038.3|44061.5|44041.5|44058.3|44038.3|2
1643115470000|2022-01-25 12:57:50|44057.4|44037.4|44058.3|44038.3|44058.3|44038.3|44057.4|44037.4|0
1643115480000|2022-01-25 12:58:00|44059.9|44039.9|44061.5|44041.5|44061.5|44041.5|44059.9|44039.9|6
1643115490000|2022-01-25 12:58:10|44060.6|44040.6|44049.7|44029.7|44061.5|44041.5|44049.7|44029.7|10
1643115500000|2022-01-25 12:58:20|44048.1|44028.1|44041.5|44021.5|44048.1|44028.1|44041.5|44021.5|2
1643115510000|2022-01-25 12:58:30|44039|44019|44039.9|44019.9|44039.9|44019.9|44027.4|44007.4|13
1643115520000|2022-01-25 12:58:40|44041.5|44021.5|44033.3|44013.3|44042.4|44022.4|44033.3|44013.3|2
1643115530000|2022-01-25 12:58:50|44034.9|44014.9|44032.4|44012.4|44035.6|44015.6|44031.5|44011.5|2
1643115540000|2022-01-25 12:59:00|44034|44014|44052.4|44032.4|44054.9|44034.9|44032.4|44012.4|38
1643115550000|2022-01-25 12:59:10|44053.3|44033.3|44058.1|44038.1|44061.5|44041.5|44053.3|44033.3|6
1643115560000|2022-01-25 12:59:20|44057.2|44037.2|44052.4|44032.4|44057.2|44037.2|44052.4|44032.4|9
1643115570000|2022-01-25 12:59:30|44050.8|44030.8|44051.5|44031.5|44051.5|44031.5|44046.5|44026.5|3
1643115580000|2022-01-25 12:59:40|44054|44034|44047.4|44027.4|44054|44034|44047.4|44027.4|6
1643115590000|2022-01-25 12:59:50|44046.5|44026.5|44047.4|44027.4|44047.4|44027.4|44046.5|44026.5|9
1643115600000|2022-01-25 13:00:00|44049|44029|43993.1|43973.1|44069|44049|43993.1|43973.1|83
1643115610000|2022-01-25 13:00:10|43992.2|43972.2|44014.9|43994.9|44023.1|44003.1|43986.5|43966.5|42
1643115620000|2022-01-25 13:00:20|44016.5|43996.5|44039|44019|44039|44019|44011.5|43991.5|13
1643115630000|2022-01-25 13:00:30|44039.9|44019.9|44046.5|44026.5|44054|44034|44039.9|44019.9|18
1643115640000|2022-01-25 13:00:40|44044|44024|44056.5|44036.5|44056.5|44036.5|44044|44024|7
1643115650000|2022-01-25 13:00:50|44054|44034|44049|44029|44058.1|44038.1|44048.3|44028.3|24
1643115660000|2022-01-25 13:01:00|44052.4|44032.4|44029.2|44009.2|44052.4|44032.4|44029.2|44009.2|64
1643115670000|2022-01-25 13:01:10|44030.8|44010.8|44039.2|44019.2|44039.2|44019.2|44028.1|44008.1|10
1643115680000|2022-01-25 13:01:20|44038.3|44018.3|44037.4|44017.4|44039.2|44019.2|44029.9|44009.9|6
1643115690000|2022-01-25 13:01:30|44038.3|44018.3|44039|44019|44039|44019|44031.5|44011.5|6
1643115700000|2022-01-25 13:01:40|44036.5|44016.5|44027.4|44007.4|44036.5|44016.5|44025.6|44005.6|11
1643115710000|2022-01-25 13:01:50|44029.9|44009.9|44024.9|44004.9|44029.9|44009.9|44022.4|44002.4|8
1643115720000|2022-01-25 13:02:00|44025.8|44005.8|44027.4|44007.4|44037.4|44017.4|44024.9|44004.9|23
1643115730000|2022-01-25 13:02:10|44029|44009|44025.8|44005.8|44029|44009|44024.9|44004.9|6
1643115740000|2022-01-25 13:02:20|44027.4|44007.4|44019|43999|44029.9|44009.9|44018.1|43998.1|15
1643115750000|2022-01-25 13:02:30|44014|43994|44023.3|44003.3|44023.3|44003.3|44014|43994|8
1643115760000|2022-01-25 13:02:40|44022.4|44002.4|44019.9|43999.9|44022.4|44002.4|44018.3|43998.3|7
1643115770000|2022-01-25 13:02:50|44018.3|43998.3|44022.4|44002.4|44023.3|44003.3|44018.3|43998.3|4
1643115780000|2022-01-25 13:03:00|44021.5|44001.5|44034|44014|44034.9|44014.9|44021.5|44001.5|13
1643115790000|2022-01-25 13:03:10|44034.9|44014.9|44036.5|44016.5|44039|44019|44034.9|44014.9|2
1643115800000|2022-01-25 13:03:20|44039|44019|44035.6|44015.6|44039.9|44019.9|44034|44014|25
1643115810000|2022-01-25 13:03:30|44034|44014|44047.4|44027.4|44047.4|44027.4|44034|44014|8
1643115820000|2022-01-25 13:03:40|44046.5|44026.5|44039|44019|44049|44029|44039|44019|6
1643115830000|2022-01-25 13:03:50|44041.5|44021.5|44048.1|44028.1|44051.5|44031.5|44041.5|44021.5|12
1643115840000|2022-01-25 13:04:00|44046.5|44026.5|44051.5|44031.5|44051.5|44031.5|44044|44024|13
1643115850000|2022-01-25 13:04:10|44052.4|44032.4|44056.5|44036.5|44057.4|44037.4|44047.4|44027.4|16
1643115860000|2022-01-25 13:04:20|44059|44039|44066.5|44046.5|44066.5|44046.5|44054|44034|12
1643115870000|2022-01-25 13:04:30|44069|44049|44095.6|44075.6|44095.6|44075.6|44069|44049|22
1643115880000|2022-01-25 13:04:40|44096.5|44076.5|44102.4|44082.4|44102.4|44082.4|44094|44074|20
1643115890000|2022-01-25 13:04:50|44104|44084|44114|44094|44116.5|44096.5|44104|44084|28
1643115900000|2022-01-25 13:05:00|44114.9|44094.9|44104.9|44084.9|44118.3|44098.3|44104.9|44084.9|17
1643115910000|2022-01-25 13:05:10|44105.8|44085.8|44118.3|44098.3|44118.3|44098.3|44105.8|44085.8|13
1643115920000|2022-01-25 13:05:20|44114.9|44094.9|44109.9|44089.9|44114.9|44094.9|44105.8|44085.8|11
1643115930000|2022-01-25 13:05:30|44111.5|44091.5|44116.5|44096.5|44119|44099|44104.9|44084.9|16
1643115940000|2022-01-25 13:05:40|44117.4|44097.4|44122.4|44102.4|44124.9|44104.9|44117.4|44097.4|12
1643115950000|2022-01-25 13:05:50|44124.9|44104.9|44132.4|44112.4|44132.4|44112.4|44121.5|44101.5|11
1643115960000|2022-01-25 13:06:00|44130.8|44110.8|44136.7|44116.7|44138.3|44118.3|44129.9|44109.9|18
1643115970000|2022-01-25 13:06:10|44137.6|44117.6|44141|44121|44141|44121|44136.7|44116.7|10
1643115980000|2022-01-25 13:06:20|44140.1|44120.1|44141.7|44121.7|44143.5|44123.5|44140.1|44120.1|18
1643115990000|2022-01-25 13:06:30|44143.3|44123.3|44148.3|44128.3|44148.3|44128.3|44143.3|44123.3|17
1643116000000|2022-01-25 13:06:40|44146.5|44126.5|44146.5|44126.5|44147.4|44127.4|44146.5|44126.5|4
1643116010000|2022-01-25 13:06:50|44144|44124|44133.3|44113.3|44144|44124|44133.3|44113.3|8
1643116020000|2022-01-25 13:07:00|44132.4|44112.4|44119.9|44099.9|44132.4|44112.4|44116.7|44096.7|11
1643116030000|2022-01-25 13:07:10|44119|44099|44119|44099|44122.4|44102.4|44116.5|44096.5|23
1643116040000|2022-01-25 13:07:20|44116.5|44096.5|44109|44089|44116.5|44096.5|44106.5|44086.5|1
1643116050000|2022-01-25 13:07:30|44108.1|44088.1|44111.5|44091.5|44111.5|44091.5|44106.5|44086.5|2
1643116060000|2022-01-25 13:07:40|44110.6|44090.6|44106.5|44086.5|44111.5|44091.5|44106.5|44086.5|3
1643116070000|2022-01-25 13:07:50|44110.6|44090.6|44112.4|44092.4|44112.4|44092.4|44106.5|44086.5|19
1643116080000|2022-01-25 13:08:00|44114.9|44094.9|44111.5|44091.5|44115.8|44095.8|44110.6|44090.6|15
1643116090000|2022-01-25 13:08:10|44110.6|44090.6|44110.6|44090.6|44113.1|44093.1|44106.5|44086.5|5
1643116100000|2022-01-25 13:08:20|44111.5|44091.5|44114.9|44094.9|44114.9|44094.9|44107.4|44087.4|7
1643116110000|2022-01-25 13:08:30|44117.4|44097.4|44124.9|44104.9|44126.5|44106.5|44117.4|44097.4|14
1643116120000|2022-01-25 13:08:40|44124|44104|44126.5|44106.5|44126.5|44106.5|44123.1|44103.1|1
1643116130000|2022-01-25 13:08:50|44127.4|44107.4|44135.8|44115.8|44135.8|44115.8|44127.4|44107.4|14
1643116140000|2022-01-25 13:09:00|44138.3|44118.3|44137.4|44117.4|44141.5|44121.5|44134|44114|17
1643116150000|2022-01-25 13:09:10|44141.5|44121.5|44144.2|44124.2|44146.7|44126.7|44141.5|44121.5|16
1643116160000|2022-01-25 13:09:20|44143.3|44123.3|44138.3|44118.3|44145.8|44125.8|44125.8|44105.8|25
1643116170000|2022-01-25 13:09:30|44137.4|44117.4|44141.7|44121.7|44144.2|44124.2|44134.2|44114.2|15
1643116180000|2022-01-25 13:09:40|44139.2|44119.2|44140.1|44120.1|44140.1|44120.1|44138.3|44118.3|4
1643116190000|2022-01-25 13:09:50|44139.2|44119.2|44129.9|44109.9|44142.6|44122.6|44129.9|44109.9|16
1643116200000|2022-01-25 13:10:00|44128.3|44108.3|44128.3|44108.3|44136.7|44116.7|44124.9|44104.9|33
1643116210000|2022-01-25 13:10:10|44129.2|44109.2|44113.3|44093.3|44129.2|44109.2|44110.8|44090.8|14
1643116220000|2022-01-25 13:10:20|44112.4|44092.4|44108.3|44088.3|44113.3|44093.3|44108.3|44088.3|16
1643116230000|2022-01-25 13:10:30|44106.7|44086.7|44093.3|44073.3|44106.7|44086.7|44093.3|44073.3|21
1643116240000|2022-01-25 13:10:40|44091.5|44071.5|44093.3|44073.3|44094.2|44074.2|44090.8|44070.8|18
1643116250000|2022-01-25 13:10:50|44094.2|44074.2|44089.9|44069.9|44097.4|44077.4|44089|44069|16
1643116260000|2022-01-25 13:11:00|44089|44069|44085.8|44065.8|44089.9|44069.9|44073.3|44053.3|37
1643116270000|2022-01-25 13:11:10|44087.4|44067.4|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|7
1643116280000|2022-01-25 13:11:20|44087.4|44067.4|44078.3|44058.3|44087.4|44067.4|44075.8|44055.8|6
1643116290000|2022-01-25 13:11:30|44077.4|44057.4|44065.8|44045.8|44077.4|44057.4|44065.8|44045.8|10
1643116300000|2022-01-25 13:11:40|44068.3|44048.3|44073.3|44053.3|44078.3|44058.3|44068.3|44048.3|16
1643116310000|2022-01-25 13:11:50|44072.4|44052.4|44069.9|44049.9|44072.4|44052.4|44069.9|44049.9|6
1643116320000|2022-01-25 13:12:00|44069|44049|44026.5|44006.5|44069.9|44049.9|44015.1|43995.1|37
1643116330000|2022-01-25 13:12:10|44028.1|44008.1|44024|44004|44039|44019|44021.5|44001.5|34
1643116340000|2022-01-25 13:12:20|44026.5|44006.5|44021.5|44001.5|44026.5|44006.5|44020.6|44000.6|14
1643116350000|2022-01-25 13:12:30|44022.4|44002.4|44032.4|44012.4|44036.5|44016.5|44022.4|44002.4|15
1643116360000|2022-01-25 13:12:40|44029|44009|44011.5|43991.5|44029|44009|44010.6|43990.6|49
1643116370000|2022-01-25 13:12:50|44012.4|43992.4|44014|43994|44019|43999|44012.4|43992.4|19
1643116380000|2022-01-25 13:13:00|44015.6|43995.6|44016.5|43996.5|44016.5|43996.5|44011.5|43991.5|12
1643116390000|2022-01-25 13:13:10|44014|43994|44020.6|44000.6|44021.5|44001.5|44014|43994|10
1643116400000|2022-01-25 13:13:20|44021.5|44001.5|44011.5|43991.5|44021.5|44001.5|44010.6|43990.6|43
1643116410000|2022-01-25 13:13:30|44016.5|43996.5|44011.5|43991.5|44016.5|43996.5|44011.5|43991.5|13
1643116420000|2022-01-25 13:13:40|44015.6|43995.6|44010.6|43990.6|44016.5|43996.5|44010.6|43990.6|19
1643116430000|2022-01-25 13:13:50|44011.5|43991.5|44008.1|43988.1|44011.5|43991.5|44008.1|43988.1|17
1643116440000|2022-01-25 13:14:00|44006.5|43986.5|43999.7|43979.7|44006.5|43986.5|43996.5|43976.5|18
1643116450000|2022-01-25 13:14:10|43998.1|43978.1|43981.5|43961.5|43999.9|43979.9|43981.5|43961.5|22
1643116460000|2022-01-25 13:14:20|43979|43959|43994.9|43974.9|43994.9|43974.9|43979|43959|14
1643116470000|2022-01-25 13:14:30|43994|43974|44009.9|43989.9|44009.9|43989.9|43994|43974|30
1643116480000|2022-01-25 13:14:40|44009|43989|44009|43989|44009.9|43989.9|44006.5|43986.5|13
1643116490000|2022-01-25 13:14:50|44006.5|43986.5|44026.5|44006.5|44030.6|44010.6|44006.5|43986.5|7
1643116500000|2022-01-25 13:15:00|44025.6|44005.6|44039|44019|44044.9|44024.9|44025.6|44005.6|15
1643116510000|2022-01-25 13:15:10|44036.5|44016.5|44049|44029|44057.4|44037.4|44036.5|44016.5|13
1643116520000|2022-01-25 13:15:20|44051.5|44031.5|44046.5|44026.5|44051.5|44031.5|44046.5|44026.5|21
1643116530000|2022-01-25 13:15:30|44049|44029|44056.5|44036.5|44056.5|44036.5|44046.5|44026.5|25
1643116540000|2022-01-25 13:15:40|44059|44039|44076.5|44056.5|44079|44059|44059|44039|20
1643116550000|2022-01-25 13:15:50|44077.4|44057.4|44085.6|44065.6|44090.6|44070.6|44076.5|44056.5|13
1643116560000|2022-01-25 13:16:00|44084|44064|44064|44044|44084|44064|44064|44044|21
1643116570000|2022-01-25 13:16:10|44062.4|44042.4|44060.6|44040.6|44062.4|44042.4|44059.9|44039.9|2
1643116580000|2022-01-25 13:16:20|44061.5|44041.5|44059|44039|44061.5|44041.5|44058.1|44038.1|3
1643116590000|2022-01-25 13:16:30|44060.6|44040.6|44056.5|44036.5|44060.6|44040.6|44054.7|44034.7|3
1643116600000|2022-01-25 13:16:40|44057.4|44037.4|44090.6|44070.6|44090.6|44070.6|44057.4|44037.4|54
1643116610000|2022-01-25 13:16:50|44092.2|44072.2|44101.5|44081.5|44101.5|44081.5|44090.6|44070.6|15
1643116620000|2022-01-25 13:17:00|44100.6|44080.6|44104|44084|44104|44084|44094|44074|13
1643116630000|2022-01-25 13:17:10|44111.5|44091.5|44106.5|44086.5|44115.6|44095.6|44106.5|44086.5|23
1643116640000|2022-01-25 13:17:20|44103.1|44083.1|44096.5|44076.5|44104|44084|44091.5|44071.5|6
1643116650000|2022-01-25 13:17:30|44091.5|44071.5|44086.5|44066.5|44091.5|44071.5|44081.5|44061.5|12
1643116660000|2022-01-25 13:17:40|44085.6|44065.6|44091.5|44071.5|44094|44074|44085.6|44065.6|7
1643116670000|2022-01-25 13:17:50|44092.4|44072.4|44096.5|44076.5|44096.5|44076.5|44092.4|44072.4|4
1643116680000|2022-01-25 13:18:00|44091.5|44071.5|44092.4|44072.4|44096.5|44076.5|44089|44069|13
1643116690000|2022-01-25 13:18:10|44093.3|44073.3|44074|44054|44094.9|44074.9|44074|44054|16
1643116700000|2022-01-25 13:18:20|44072.4|44052.4|44069|44049|44074|44054|44069|44049|3
1643116710000|2022-01-25 13:18:30|44071.5|44051.5|44071.5|44051.5|44073.1|44053.1|44071.5|44051.5|12
1643116720000|2022-01-25 13:18:40|44069|44049|44069|44049|44071.5|44051.5|44069|44049|2
1643116730000|2022-01-25 13:18:50|44069.9|44049.9|44076.5|44056.5|44079|44059|44069.9|44049.9|10
1643116740000|2022-01-25 13:19:00|44077.4|44057.4|44096.5|44076.5|44096.5|44076.5|44076.5|44056.5|9
1643116750000|2022-01-25 13:19:10|44099|44079|44101.5|44081.5|44104|44084|44096.5|44076.5|3
1643116760000|2022-01-25 13:19:20|44100.6|44080.6|44091.5|44071.5|44100.6|44080.6|44089.9|44069.9|8
1643116770000|2022-01-25 13:19:30|44092.4|44072.4|44104.9|44084.9|44104.9|44084.9|44092.4|44072.4|11
1643116780000|2022-01-25 13:19:40|44106.5|44086.5|44111.5|44091.5|44113.1|44093.1|44106.5|44086.5|12
1643116790000|2022-01-25 13:19:50|44112.4|44092.4|44116.5|44096.5|44117.4|44097.4|44112.4|44092.4|5
1643116800000|2022-01-25 13:20:00|44115.6|44095.6|44125.6|44105.6|44126.5|44106.5|44109|44089|25
1643116810000|2022-01-25 13:20:10|44126.5|44106.5|44152.4|44132.4|44155.8|44135.8|44126.5|44106.5|27
1643116820000|2022-01-25 13:20:20|44151.5|44131.5|44136.5|44116.5|44151.5|44131.5|44136.5|44116.5|39
1643116830000|2022-01-25 13:20:30|44135.6|44115.6|44139.9|44119.9|44140.8|44120.8|44133.1|44113.1|10
1643116840000|2022-01-25 13:20:40|44142.4|44122.4|44137.4|44117.4|44143.3|44123.3|44137.4|44117.4|8
1643116850000|2022-01-25 13:20:50|44136.5|44116.5|44135.6|44115.6|44136.5|44116.5|44135.6|44115.6|1
1643116860000|2022-01-25 13:21:00|44133.1|44113.1|44129|44109|44133.1|44113.1|44128.1|44108.1|11
1643116870000|2022-01-25 13:21:10|44128.1|44108.1|44109|44089|44129.9|44109.9|44109|44089|10
1643116880000|2022-01-25 13:21:20|44107.4|44087.4|44095.6|44075.6|44107.4|44087.4|44095.6|44075.6|12
1643116890000|2022-01-25 13:21:30|44094|44074|44091.5|44071.5|44094|44074|44088.1|44068.1|13
1643116900000|2022-01-25 13:21:40|44104|44084|44102.4|44082.4|44104|44084|44099|44079|14
1643116910000|2022-01-25 13:21:50|44100.8|44080.8|44104|44084|44104|44084|44097.4|44077.4|8
1643116920000|2022-01-25 13:22:00|44104.9|44084.9|44106.5|44086.5|44107.4|44087.4|44104.9|44084.9|6
1643116930000|2022-01-25 13:22:10|44101.5|44081.5|44105.8|44085.8|44105.8|44085.8|44099|44079|6
1643116940000|2022-01-25 13:22:20|44106.7|44086.7|44104|44084|44113.3|44093.3|44104|44084|1
1643116950000|2022-01-25 13:22:30|44106.5|44086.5|44113.3|44093.3|44114.9|44094.9|44106.5|44086.5|11
1643116960000|2022-01-25 13:22:40|44112.4|44092.4|44108.1|44088.1|44114.9|44094.9|44108.1|44088.1|5
1643116970000|2022-01-25 13:22:50|44106.5|44086.5|44137.4|44117.4|44137.4|44117.4|44106.5|44086.5|12
1643116980000|2022-01-25 13:23:00|44136.5|44116.5|44126.5|44106.5|44136.5|44116.5|44123.1|44103.1|8
1643116990000|2022-01-25 13:23:10|44129.9|44109.9|44129.9|44109.9|44129.9|44109.9|44129.9|44109.9|3
1643117000000|2022-01-25 13:23:20|44128.1|44108.1|44144.9|44124.9|44144.9|44124.9|44127.4|44107.4|15
1643117010000|2022-01-25 13:23:30|44144|44124|44149.9|44129.9|44149.9|44129.9|44141.5|44121.5|6
1643117020000|2022-01-25 13:23:40|44147.4|44127.4|44142.4|44122.4|44147.4|44127.4|44137.4|44117.4|16
1643117030000|2022-01-25 13:23:50|44144.9|44124.9|44147.4|44127.4|44147.4|44127.4|44144.9|44124.9|0
1643117040000|2022-01-25 13:24:00|44146.5|44126.5|44146.5|44126.5|44147.4|44127.4|44144|44124|6
1643117050000|2022-01-25 13:24:10|44145.6|44125.6|44141.5|44121.5|44145.6|44125.6|44141.5|44121.5|6
1643117060000|2022-01-25 13:24:20|44139.9|44119.9|44137.4|44117.4|44139.9|44119.9|44136.5|44116.5|13
1643117070000|2022-01-25 13:24:30|44136.5|44116.5|44150.8|44130.8|44155.8|44135.8|44136.5|44116.5|30
1643117080000|2022-01-25 13:24:40|44151.7|44131.7|44147.4|44127.4|44153.3|44133.3|44147.4|44127.4|9
1643117090000|2022-01-25 13:24:50|44145.8|44125.8|44174.9|44154.9|44180.8|44160.8|44145.8|44125.8|24
1643117100000|2022-01-25 13:25:00|44175.8|44155.8|44158.3|44138.3|44175.8|44155.8|44158.3|44138.3|8
1643117110000|2022-01-25 13:25:10|44160.8|44140.8|44156.7|44136.7|44163.3|44143.3|44156.7|44136.7|23
1643117120000|2022-01-25 13:25:20|44157.6|44137.6|44153.3|44133.3|44159.2|44139.2|44153.3|44133.3|4
1643117130000|2022-01-25 13:25:30|44152.4|44132.4|44153.3|44133.3|44153.3|44133.3|44145.8|44125.8|15
1643117140000|2022-01-25 13:25:40|44154.2|44134.2|44156.7|44136.7|44156.7|44136.7|44154.2|44134.2|3
1643117150000|2022-01-25 13:25:50|44155.1|44135.1|44158.3|44138.3|44158.3|44138.3|44154.2|44134.2|18
1643117160000|2022-01-25 13:26:00|44159.2|44139.2|44165.8|44145.8|44165.8|44145.8|44159.2|44139.2|20
1643117170000|2022-01-25 13:26:10|44163.3|44143.3|44163.3|44143.3|44164.2|44144.2|44159.9|44139.9|13
1643117180000|2022-01-25 13:26:20|44164.2|44144.2|44175.1|44155.1|44177.6|44157.6|44164.2|44144.2|7
1643117190000|2022-01-25 13:26:30|44176.7|44156.7|44165.8|44145.8|44176.7|44156.7|44165.8|44145.8|6
1643117200000|2022-01-25 13:26:40|44164.2|44144.2|44170.8|44150.8|44178.3|44158.3|44164.2|44144.2|19
1643117210000|2022-01-25 13:26:50|44171.7|44151.7|44170.8|44150.8|44173.3|44153.3|44169.9|44149.9|10
1643117220000|2022-01-25 13:27:00|44173.3|44153.3|44178.3|44158.3|44178.3|44158.3|44170.8|44150.8|11
1643117230000|2022-01-25 13:27:10|44177.4|44157.4|44165.8|44145.8|44177.4|44157.4|44165.8|44145.8|13
1643117240000|2022-01-25 13:27:20|44163.3|44143.3|44156.7|44136.7|44163.3|44143.3|44145.8|44125.8|15
1643117250000|2022-01-25 13:27:30|44159.2|44139.2|44163.3|44143.3|44163.3|44143.3|44152.4|44132.4|8
1643117260000|2022-01-25 13:27:40|44164.9|44144.9|44153.3|44133.3|44167.4|44147.4|44153.3|44133.3|3
1643117270000|2022-01-25 13:27:50|44152.4|44132.4|44130.8|44110.8|44152.4|44132.4|44130.8|44110.8|18
1643117280000|2022-01-25 13:28:00|44135.1|44115.1|44139.9|44119.9|44146.7|44126.7|44133.3|44113.3|18
1643117290000|2022-01-25 13:28:10|44135.8|44115.8|44119.9|44099.9|44138.3|44118.3|44117.4|44097.4|16
1643117300000|2022-01-25 13:28:20|44115.8|44095.8|44115.8|44095.8|44122.6|44102.6|44113.3|44093.3|10
1643117310000|2022-01-25 13:28:30|44114.9|44094.9|44105.8|44085.8|44114.9|44094.9|44105.8|44085.8|4
1643117320000|2022-01-25 13:28:40|44106.7|44086.7|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|1
1643117330000|2022-01-25 13:28:50|44108.3|44088.3|44115.8|44095.8|44118.3|44098.3|44103.3|44083.3|10
1643117340000|2022-01-25 13:29:00|44113.3|44093.3|44116.7|44096.7|44116.7|44096.7|44113.3|44093.3|3
1643117350000|2022-01-25 13:29:10|44114.2|44094.2|44118.3|44098.3|44118.3|44098.3|44113.3|44093.3|6
1643117360000|2022-01-25 13:29:20|44115.8|44095.8|44113.3|44093.3|44115.8|44095.8|44113.3|44093.3|16
1643117370000|2022-01-25 13:29:30|44114.2|44094.2|44113.3|44093.3|44116.7|44096.7|44113.3|44093.3|6
1643117380000|2022-01-25 13:29:40|44111.7|44091.7|44113.3|44093.3|44113.3|44093.3|44111.7|44091.7|3
1643117390000|2022-01-25 13:29:50|44116.7|44096.7|44118.3|44098.3|44119.2|44099.2|44116.7|44096.7|8
1643117400000|2022-01-25 13:30:00|44117.4|44097.4|44125.1|44105.1|44125.1|44105.1|44117.4|44097.4|22
1643117410000|2022-01-25 13:30:10|44126.7|44106.7|44129.2|44109.2|44132.6|44112.6|44126.7|44106.7|12
1643117420000|2022-01-25 13:30:20|44126.7|44106.7|44141.7|44121.7|44144.2|44124.2|44126.7|44106.7|7
1643117430000|2022-01-25 13:30:30|44143.3|44123.3|44133.3|44113.3|44143.3|44123.3|44133.3|44113.3|4
1643117440000|2022-01-25 13:30:40|44134.2|44114.2|44130.8|44110.8|44134.2|44114.2|44130.8|44110.8|5
1643117450000|2022-01-25 13:30:50|44128.3|44108.3|44103.3|44083.3|44128.3|44108.3|44103.3|44083.3|14
1643117460000|2022-01-25 13:31:00|44100.8|44080.8|44090.8|44070.8|44100.8|44080.8|44083.3|44063.3|11
1643117470000|2022-01-25 13:31:10|44088.3|44068.3|44095.8|44075.8|44095.8|44075.8|44088.3|44068.3|10
1643117480000|2022-01-25 13:31:20|44093.3|44073.3|44100.1|44080.1|44100.1|44080.1|44093.3|44073.3|12
1643117490000|2022-01-25 13:31:30|44103.3|44083.3|44104.2|44084.2|44104.2|44084.2|44103.3|44083.3|19
1643117500000|2022-01-25 13:31:40|44106.7|44086.7|44108.3|44088.3|44112.4|44092.4|44106.7|44086.7|3
1643117510000|2022-01-25 13:31:50|44110.8|44090.8|44107.4|44087.4|44110.8|44090.8|44107.4|44087.4|6
1643117520000|2022-01-25 13:32:00|44102.4|44082.4|44105.8|44085.8|44105.8|44085.8|44100.8|44080.8|12
1643117530000|2022-01-25 13:32:10|44104.9|44084.9|44103.3|44083.3|44104.9|44084.9|44103.3|44083.3|2
1643117540000|2022-01-25 13:32:20|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|44108.3|44088.3|5
1643117550000|2022-01-25 13:32:30|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|44109.2|44089.2|0
1643117560000|2022-01-25 13:32:40|44108.3|44088.3|44106.7|44086.7|44108.3|44088.3|44105.8|44085.8|3
1643117570000|2022-01-25 13:32:50|44108.3|44088.3|44105.8|44085.8|44110.8|44090.8|44105.8|44085.8|6
1643117580000|2022-01-25 13:33:00|44104.9|44084.9|44095.8|44075.8|44105.8|44085.8|44095.8|44075.8|8
1643117590000|2022-01-25 13:33:10|44094.9|44074.9|44090.8|44070.8|44094.9|44074.9|44090.8|44070.8|3
1643117600000|2022-01-25 13:33:20|44089.2|44069.2|44088.3|44068.3|44089.2|44069.2|44085.8|44065.8|5
1643117610000|2022-01-25 13:33:30|44085.8|44065.8|44105.8|44085.8|44105.8|44085.8|44085.8|44065.8|8
1643117620000|2022-01-25 13:33:40|44106.7|44086.7|44103.3|44083.3|44108.3|44088.3|44103.3|44083.3|0
1643117630000|2022-01-25 13:33:50|44100.8|44080.8|44093.3|44073.3|44100.8|44080.8|44093.3|44073.3|1
1643117640000|2022-01-25 13:34:00|44094.2|44074.2|44089.2|44069.2|44095.8|44075.8|44087.6|44067.6|5
1643117650000|2022-01-25 13:34:10|44088.3|44068.3|44078.3|44058.3|44088.3|44068.3|44078.3|44058.3|6
1643117660000|2022-01-25 13:34:20|44080.8|44060.8|44087.4|44067.4|44088.3|44068.3|44080.8|44060.8|6
1643117670000|2022-01-25 13:34:30|44085.8|44065.8|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|1
1643117680000|2022-01-25 13:34:40|44090.8|44070.8|44089.2|44069.2|44092.4|44072.4|44089.2|44069.2|1
1643117690000|2022-01-25 13:34:50|44088.3|44068.3|44087.4|44067.4|44089.2|44069.2|44087.4|44067.4|5
1643117700000|2022-01-25 13:35:00|44085.8|44065.8|44103.3|44083.3|44103.3|44083.3|44085.8|44065.8|5
1643117710000|2022-01-25 13:35:10|44100.8|44080.8|44115.8|44095.8|44118.3|44098.3|44100.8|44080.8|12
1643117720000|2022-01-25 13:35:20|44113.3|44093.3|44128.3|44108.3|44128.3|44108.3|44113.3|44093.3|10
1643117730000|2022-01-25 13:35:30|44127.4|44107.4|44136.7|44116.7|44136.7|44116.7|44125.8|44105.8|9
1643117740000|2022-01-25 13:35:40|44138.3|44118.3|44135.8|44115.8|44140.8|44120.8|44135.8|44115.8|5
1643117750000|2022-01-25 13:35:50|44136.7|44116.7|44143.3|44123.3|44143.3|44123.3|44135.8|44115.8|4
1643117760000|2022-01-25 13:36:00|44140.8|44120.8|44138.3|44118.3|44145.8|44125.8|44138.3|44118.3|9
1643117770000|2022-01-25 13:36:10|44137.4|44117.4|44135.8|44115.8|44138.3|44118.3|44133.3|44113.3|3
1643117780000|2022-01-25 13:36:20|44133.3|44113.3|44138.3|44118.3|44138.3|44118.3|44133.3|44113.3|0
1643117790000|2022-01-25 13:36:30|44139.2|44119.2|44138.3|44118.3|44140.8|44120.8|44138.3|44118.3|9
1643117800000|2022-01-25 13:36:40|44140.1|44120.1|44147.4|44127.4|44148.3|44128.3|44140.1|44120.1|8
1643117810000|2022-01-25 13:36:50|44145.8|44125.8|44140.8|44120.8|44145.8|44125.8|44140.8|44120.8|5
1643117820000|2022-01-25 13:37:00|44138.3|44118.3|44133.3|44113.3|44138.3|44118.3|44133.3|44113.3|4
1643117830000|2022-01-25 13:37:10|44134.2|44114.2|44138.3|44118.3|44138.3|44118.3|44134.2|44114.2|5
1643117840000|2022-01-25 13:37:20|44139.2|44119.2|44140.8|44120.8|44143.3|44123.3|44138.3|44118.3|1
1643117850000|2022-01-25 13:37:30|44143.3|44123.3|44143.3|44123.3|44143.3|44123.3|44140.8|44120.8|0
1643117860000|2022-01-25 13:37:40|44141.7|44121.7|44138.3|44118.3|44143.3|44123.3|44138.3|44118.3|3
1643117870000|2022-01-25 13:37:50|44136.7|44116.7|44130.8|44110.8|44138.3|44118.3|44130.8|44110.8|0
1643117880000|2022-01-25 13:38:00|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|1
1643117890000|2022-01-25 13:38:10|44131.7|44111.7|44108.3|44088.3|44131.7|44111.7|44108.3|44088.3|9
1643117900000|2022-01-25 13:38:20|44109.2|44089.2|44108.3|44088.3|44109.2|44089.2|44108.3|44088.3|3
1643117910000|2022-01-25 13:38:30|44105.8|44085.8|44105.8|44085.8|44105.8|44085.8|44103.3|44083.3|0
1643117920000|2022-01-25 13:38:40|44104.9|44084.9|44090.8|44070.8|44104.9|44084.9|44088.3|44068.3|6
1643117930000|2022-01-25 13:38:50|44087.4|44067.4|44090.1|44070.1|44090.1|44070.1|44085.8|44065.8|10
1643117940000|2022-01-25 13:39:00|44094.2|44074.2|44100.8|44080.8|44103.3|44083.3|44094.2|44074.2|9
1643117950000|2022-01-25 13:39:10|||||||||5
1643117960000|2022-01-25 13:39:20|44101.7|44081.7|44105.8|44085.8|44105.8|44085.8|44101.7|44081.7|2
1643117970000|2022-01-25 13:39:30|44100.8|44080.8|44095.8|44075.8|44100.8|44080.8|44095.8|44075.8|4
1643117980000|2022-01-25 13:39:40|44094.9|44074.9|44093.3|44073.3|44094.9|44074.9|44093.3|44073.3|1
1643117990000|2022-01-25 13:39:50|44110.8|44090.8|44116.7|44096.7|44116.7|44096.7|44110.8|44090.8|11
1643118000000|2022-01-25 13:40:00|44114.2|44094.2|44101.7|44081.7|44114.2|44094.2|44101.7|44081.7|6
1643118010000|2022-01-25 13:40:10|||||||||10
1643118020000|2022-01-25 13:40:20|44091.7|44071.7|44088.3|44068.3|44093.3|44073.3|44088.3|44068.3|6
1643118030000|2022-01-25 13:40:30|44085.8|44065.8|44080.8|44060.8|44085.8|44065.8|44080.8|44060.8|4
1643118040000|2022-01-25 13:40:40|44078.3|44058.3|44085.1|44065.1|44085.1|44065.1|44075.8|44055.8|15
1643118050000|2022-01-25 13:40:50|44089.2|44069.2|44090.8|44070.8|44093.3|44073.3|44089.2|44069.2|1
1643118060000|2022-01-25 13:41:00|44089.9|44069.9|44088.3|44068.3|44089.9|44069.9|44088.3|44068.3|7
1643118070000|2022-01-25 13:41:10|44087.4|44067.4|44088.3|44068.3|44090.8|44070.8|44085.8|44065.8|2
1643118080000|2022-01-25 13:41:20|44085.8|44065.8|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|3
1643118090000|2022-01-25 13:41:30|44086.7|44066.7|44088.3|44068.3|44088.3|44068.3|44085.8|44065.8|5
1643118100000|2022-01-25 13:41:40|44087.4|44067.4|44087.4|44067.4|44088.3|44068.3|44087.4|44067.4|4
1643118110000|2022-01-25 13:41:50|44088.3|44068.3|44093.3|44073.3|44093.3|44073.3|44088.3|44068.3|5
1643118120000|2022-01-25 13:42:00|44094.2|44074.2|44098.3|44078.3|44100.8|44080.8|44094.2|44074.2|3
1643118130000|2022-01-25 13:42:10|44100.8|44080.8|44100.8|44080.8|44105.8|44085.8|44100.8|44080.8|5
1643118140000|2022-01-25 13:42:20|44106.7|44086.7|44108.3|44088.3|44108.3|44088.3|44105.8|44085.8|3
1643118150000|2022-01-25 13:42:30|44109.2|44089.2|44124.2|44104.2|44124.2|44104.2|44109.2|44089.2|5
1643118170000|2022-01-25 13:42:50|44125.1|44105.1|44124.2|44104.2|44126.7|44106.7|44124.2|44104.2|2
1643118180000|2022-01-25 13:43:00|44123.3|44103.3|44120.8|44100.8|44123.3|44103.3|44120.8|44100.8|8
1643118190000|2022-01-25 13:43:10|44123.3|44103.3|44135.8|44115.8|44135.8|44115.8|44120.8|44100.8|4
1643118200000|2022-01-25 13:43:20|44134.2|44114.2|44123.3|44103.3|44135.8|44115.8|44123.3|44103.3|4
1643118210000|2022-01-25 13:43:30|44120.8|44100.8|44110.8|44090.8|44120.8|44100.8|44103.3|44083.3|12
1643118220000|2022-01-25 13:43:40|44100.8|44080.8|44109.2|44089.2|44109.2|44089.2|44100.8|44080.8|25
1643118230000|2022-01-25 13:43:50|44105.8|44085.8|44113.3|44093.3|44115.8|44095.8|44102.4|44082.4|29
1643118240000|2022-01-25 13:44:00|44109.9|44089.9|44125.8|44105.8|44125.8|44105.8|44109.9|44089.9|2
1643118250000|2022-01-25 13:44:10|44124.9|44104.9|44129.2|44109.2|44129.2|44109.2|44123.3|44103.3|6
1643118260000|2022-01-25 13:44:20|44130.1|44110.1|44137.4|44117.4|44137.4|44117.4|44129.2|44109.2|64
1643118270000|2022-01-25 13:44:30|44138.3|44118.3|44139.9|44119.9|44142.4|44122.4|44138.3|44118.3|16
1643118280000|2022-01-25 13:44:40|44137.4|44117.4|44136.5|44116.5|44139.9|44119.9|44136.5|44116.5|6
1643118290000|2022-01-25 13:44:50|44139.9|44119.9|44142.4|44122.4|44144.9|44124.9|44139.9|44119.9|12
1643118300000|2022-01-25 13:45:00|44144|44124|44152.4|44132.4|44154.9|44134.9|44141.5|44121.5|18
1643118310000|2022-01-25 13:45:10|44151.5|44131.5|44151.5|44131.5|44156.5|44136.5|44149|44129|13
1643118320000|2022-01-25 13:45:20|44149|44129|44139|44119|44149|44129|44139|44119|6
1643118330000|2022-01-25 13:45:30|44137.4|44117.4|44119|44099|44137.4|44117.4|44119|44099|1
1643118340000|2022-01-25 13:45:40|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|44116.5|44096.5|1
1643118350000|2022-01-25 13:45:50|44115.6|44095.6|44124|44104|44124.9|44104.9|44110.6|44090.6|16
1643118360000|2022-01-25 13:46:00|44121.5|44101.5|44109|44089|44121.5|44101.5|44109|44089|5
1643118370000|2022-01-25 13:46:10|44109.9|44089.9|44114|44094|44114|44094|44109.9|44089.9|3
1643118380000|2022-01-25 13:46:20|44110.6|44090.6|44104|44084|44110.6|44090.6|44104|44084|9
1643118390000|2022-01-25 13:46:30|44104.9|44084.9|44106.5|44086.5|44109|44089|44104.9|44084.9|4
1643118400000|2022-01-25 13:46:40|44109|44089|44105.6|44085.6|44109|44089|44104|44084|0
1643118410000|2022-01-25 13:46:50|44104|44084|44096.5|44076.5|44104|44084|44096.5|44076.5|8
1643118420000|2022-01-25 13:47:00|44097.4|44077.4|44099|44079|44104.9|44084.9|44097.4|44077.4|16
1643118430000|2022-01-25 13:47:10|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|6
1643118440000|2022-01-25 13:47:20|44099|44079|44096.5|44076.5|44099|44079|44096.5|44076.5|2
1643118450000|2022-01-25 13:47:30|44097.4|44077.4|44099.9|44079.9|44099.9|44079.9|44096.5|44076.5|4
1643118460000|2022-01-25 13:47:40|44101.5|44081.5|44101.5|44081.5|44104|44084|44101.5|44081.5|5
1643118470000|2022-01-25 13:47:50|||||||||3
1643118480000|2022-01-25 13:48:00|44103.3|44083.3|44106.5|44086.5|44106.5|44086.5|44102.4|44082.4|13
1643118490000|2022-01-25 13:48:10|44104.7|44084.7|44094|44074|44104.7|44084.7|44089.9|44069.9|36
1643118500000|2022-01-25 13:48:20|44093.1|44073.1|44078.1|44058.1|44094|44074|44075.6|44055.6|9
1643118510000|2022-01-25 13:48:30|44079|44059|44081.5|44061.5|44084|44064|44075.6|44055.6|6
1643118520000|2022-01-25 13:48:40|44084|44064|44085.6|44065.6|44085.6|44065.6|44081.5|44061.5|6
1643118530000|2022-01-25 13:48:50|44084.7|44064.7|44085.6|44065.6|44086.5|44066.5|44084.7|44064.7|1
1643118540000|2022-01-25 13:49:00|44084.7|44064.7|44086.5|44066.5|44086.5|44066.5|44083.1|44063.1|1
1643118550000|2022-01-25 13:49:10|44085.6|44065.6|44081.5|44061.5|44086.5|44066.5|44081.5|44061.5|8
1643118560000|2022-01-25 13:49:20|44080.6|44060.6|44084|44064|44086.5|44066.5|44079|44059|4
1643118570000|2022-01-25 13:49:30|44085.6|44065.6|44076.5|44056.5|44086.5|44066.5|44076.5|44056.5|3
1643118580000|2022-01-25 13:49:40|44087.4|44067.4|44089|44069|44089.9|44069.9|44086.5|44066.5|9
1643118590000|2022-01-25 13:49:50|44087.4|44067.4|44086.5|44066.5|44087.4|44067.4|44084|44064|1
1643118600000|2022-01-25 13:50:00|44087.4|44067.4|44084|44064|44089|44069|44084|44064|12
1643118610000|2022-01-25 13:50:10|44084.9|44064.9|44086.5|44066.5|44089|44069|44084.9|44064.9|1
1643118620000|2022-01-25 13:50:20|44084|44064|44091.5|44071.5|44091.5|44071.5|44084|44064|15
1643118630000|2022-01-25 13:50:30|44094|44074|44094.9|44074.9|44096.5|44076.5|44091.5|44071.5|6
1643118640000|2022-01-25 13:50:40|44094|44074|44101.5|44081.5|44104.7|44084.7|44094|44074|14
1643118650000|2022-01-25 13:50:50|44099|44079|44091.5|44071.5|44099|44079|44091.5|44071.5|3
1643118660000|2022-01-25 13:51:00|44094|44074|44099|44079|44099|44079|44094|44074|3
1643118670000|2022-01-25 13:51:10|44100.6|44080.6|44114|44094|44116.5|44096.5|44099|44079|16
1643118680000|2022-01-25 13:51:20|44111.5|44091.5|44107.4|44087.4|44111.5|44091.5|44106.5|44086.5|3
1643118690000|2022-01-25 13:51:30|44109|44089|44111.5|44091.5|44111.5|44091.5|44104|44084|0
1643118700000|2022-01-25 13:51:40|44110.6|44090.6|44106.5|44086.5|44110.6|44090.6|44106.5|44086.5|1
1643118710000|2022-01-25 13:51:50|44108.1|44088.1|44104|44084|44111.5|44091.5|44104|44084|6
1643118720000|2022-01-25 13:52:00|44101.5|44081.5|44104|44084|44104|44084|44099|44079|8
1643118730000|2022-01-25 13:52:10|||||||||3
1643118740000|2022-01-25 13:52:20|44104.9|44084.9|44102.4|44082.4|44109|44089|44102.4|44082.4|2
1643118750000|2022-01-25 13:52:30|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|44101.5|44081.5|7
1643118760000|2022-01-25 13:52:40|44104|44084|44111.5|44091.5|44111.5|44091.5|44104|44084|8
1643118770000|2022-01-25 13:52:50|44109|44089|44109.9|44089.9|44109.9|44089.9|44109|44089|0
1643118780000|2022-01-25 13:53:00|44111.5|44091.5|44114|44094|44114.9|44094.9|44109|44089|6
1643118790000|2022-01-25 13:53:10|44114.9|44094.9|44114|44094|44116.5|44096.5|44114|44094|0
1643118800000|2022-01-25 13:53:20|44112.4|44092.4|44109|44089|44114|44094|44109|44089|1
1643118810000|2022-01-25 13:53:30|44110.6|44090.6|44108.1|44088.1|44111.5|44091.5|44108.1|44088.1|3
1643118820000|2022-01-25 13:53:40|44106.5|44086.5|44104|44084|44106.5|44086.5|44104|44084|1
1643118830000|2022-01-25 13:53:50|44104.9|44084.9|44104|44084|44106.5|44086.5|44104|44084|2
1643118840000|2022-01-25 13:54:00|44104.9|44084.9|44131.5|44111.5|44131.5|44111.5|44104|44084|25
1643118850000|2022-01-25 13:54:10|44134|44114|44148.1|44128.1|44148.1|44128.1|44131.5|44111.5|12
1643118860000|2022-01-25 13:54:20|44146.5|44126.5|44151.5|44131.5|44151.5|44131.5|44146.5|44126.5|6
1643118870000|2022-01-25 13:54:30|44149|44129|44149|44129|44151.5|44131.5|44146.5|44126.5|3
1643118880000|2022-01-25 13:54:40|44146.5|44126.5|44138.1|44118.1|44146.5|44126.5|44138.1|44118.1|3
1643118890000|2022-01-25 13:54:50|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|44141.5|44121.5|2
1643118900000|2022-01-25 13:55:00|44144|44124|44144|44124|44146.5|44126.5|44144|44124|3
1643118910000|2022-01-25 13:55:10|44143.1|44123.1|44129|44109|44143.1|44123.1|44126.5|44106.5|6
1643118920000|2022-01-25 13:55:20|44128.1|44108.1|44129.9|44109.9|44131.5|44111.5|44126.5|44106.5|2
1643118930000|2022-01-25 13:55:30|44131.5|44111.5|44129|44109|44131.5|44111.5|44126.5|44106.5|4
1643118940000|2022-01-25 13:55:40|44126.5|44106.5|44131.5|44111.5|44131.5|44111.5|44126.5|44106.5|1
1643118950000|2022-01-25 13:55:50|44133.3|44113.3|44139|44119|44139.9|44119.9|44133.3|44113.3|10
1643118960000|2022-01-25 13:56:00|44139.9|44119.9|44147.4|44127.4|44147.4|44127.4|44139.9|44119.9|14
1643118970000|2022-01-25 13:56:10|44149|44129|44156.5|44136.5|44156.5|44136.5|44149|44129|1
1643118980000|2022-01-25 13:56:20|44157.4|44137.4|44181.5|44161.5|44181.5|44161.5|44157.4|44137.4|13
1643118990000|2022-01-25 13:56:30|||||||||18
1643119000000|2022-01-25 13:56:40|44186.5|44166.5|44191.5|44171.5|44192.4|44172.4|44186.5|44166.5|11
1643119010000|2022-01-25 13:56:50|44189|44169|44189|44169|44191.5|44171.5|44187.4|44167.4|8
1643119020000|2022-01-25 13:57:00|44191.5|44171.5|44204|44184|44204|44184|44191.5|44171.5|13
1643119030000|2022-01-25 13:57:10|44206.5|44186.5|44239.9|44219.9|44244.2|44224.2|44206.5|44186.5|48
1643119040000|2022-01-25 13:57:20|44238.3|44218.3|44225.8|44205.8|44238.3|44218.3|44225.8|44205.8|11
1643119050000|2022-01-25 13:57:30|44224.9|44204.9|44223.3|44203.3|44228.3|44208.3|44220.8|44200.8|7
1643119060000|2022-01-25 13:57:40|44225.8|44205.8|44235.8|44215.8|44241.7|44221.7|44220.8|44200.8|20
1643119070000|2022-01-25 13:57:50|44233.3|44213.3|44238.3|44218.3|44238.3|44218.3|44233.3|44213.3|11
1643119080000|2022-01-25 13:58:00|44240.8|44220.8|44253.3|44233.3|44253.3|44233.3|44240.8|44220.8|18
1643119090000|2022-01-25 13:58:10|44254.2|44234.2|44248.3|44228.3|44263.3|44243.3|44248.3|44228.3|22
1643119100000|2022-01-25 13:58:20|44245.8|44225.8|44240.8|44220.8|44245.8|44225.8|44239.2|44219.2|17
1643119110000|2022-01-25 13:58:30|44238.3|44218.3|44250.8|44230.8|44250.8|44230.8|44235.8|44215.8|14
1643119120000|2022-01-25 13:58:40|44249.9|44229.9|44250.8|44230.8|44250.8|44230.8|44243.3|44223.3|9
1643119130000|2022-01-25 13:58:50|44253.3|44233.3|44250.8|44230.8|44255.8|44235.8|44250.8|44230.8|11
1643119140000|2022-01-25 13:59:00|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44245.8|44225.8|2
1643119150000|2022-01-25 13:59:10|44247.4|44227.4|44245.8|44225.8|44247.4|44227.4|44243.3|44223.3|4
1643119160000|2022-01-25 13:59:20|44244.9|44224.9|44242.4|44222.4|44244.9|44224.9|44242.4|44222.4|9
1643119170000|2022-01-25 13:59:30|44240.8|44220.8|44239.9|44219.9|44243.3|44223.3|44239.9|44219.9|1
1643119180000|2022-01-25 13:59:40|44240.8|44220.8|44238.3|44218.3|44243.3|44223.3|44238.3|44218.3|0
1643119190000|2022-01-25 13:59:50|44237.4|44217.4|44229.9|44209.9|44237.4|44217.4|44229.9|44209.9|2
1643119200000|2022-01-25 14:00:00|44228.3|44208.3|44222.4|44202.4|44228.3|44208.3|44209.2|44189.2|14
1643119210000|2022-01-25 14:00:10|44224|44204|44230.8|44210.8|44235.8|44215.8|44224|44204|6
1643119220000|2022-01-25 14:00:20|44229.9|44209.9|44238.3|44218.3|44238.3|44218.3|44225.8|44205.8|8
1643119230000|2022-01-25 14:00:30|44235.8|44215.8|44230.8|44210.8|44238.3|44218.3|44229.9|44209.9|6
1643119240000|2022-01-25 14:00:40|44233.3|44213.3|44231.7|44211.7|44233.3|44213.3|44230.8|44210.8|8
1643119250000|2022-01-25 14:00:50|44230.8|44210.8|44215.8|44195.8|44230.8|44210.8|44215.8|44195.8|8
1643119260000|2022-01-25 14:01:00|44210.8|44190.8|44220.8|44200.8|44220.8|44200.8|44210.8|44190.8|3
1643119270000|2022-01-25 14:01:10|44221.7|44201.7|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|2
1643119280000|2022-01-25 14:01:20|44222.4|44202.4|44218.3|44198.3|44223.3|44203.3|44218.3|44198.3|3
1643119290000|2022-01-25 14:01:30|44215.8|44195.8|44214.2|44194.2|44215.8|44195.8|44208.3|44188.3|13
1643119300000|2022-01-25 14:01:40|44216.7|44196.7|44218.3|44198.3|44218.3|44198.3|44215.8|44195.8|2
1643119310000|2022-01-25 14:01:50|44222.4|44202.4|44213.3|44193.3|44222.4|44202.4|44213.3|44193.3|7
1643119320000|2022-01-25 14:02:00|44211.7|44191.7|44218.3|44198.3|44218.3|44198.3|44211.7|44191.7|12
1643119330000|2022-01-25 14:02:10|44220.8|44200.8|44220.8|44200.8|44230.8|44210.8|44217.4|44197.4|12
1643119340000|2022-01-25 14:02:20|44223.3|44203.3|44232.4|44212.4|44232.4|44212.4|44223.3|44203.3|4
1643119350000|2022-01-25 14:02:30|44230.8|44210.8|44238.3|44218.3|44240.8|44220.8|44230.8|44210.8|3
1643119360000|2022-01-25 14:02:40|44234.2|44214.2|44230.8|44210.8|44234.2|44214.2|44227.4|44207.4|4
1643119370000|2022-01-25 14:02:50|44232.4|44212.4|44240.8|44220.8|44247.4|44227.4|44232.4|44212.4|24
1643119380000|2022-01-25 14:03:00|44243.3|44223.3|44248.3|44228.3|44248.3|44228.3|44240.8|44220.8|10
1643119390000|2022-01-25 14:03:10|44250.8|44230.8|44243.3|44223.3|44250.8|44230.8|44243.3|44223.3|5
1643119400000|2022-01-25 14:03:20|44240.8|44220.8|44243.3|44223.3|44243.3|44223.3|44240.8|44220.8|3
1643119410000|2022-01-25 14:03:30|44244.9|44224.9|44249.2|44229.2|44249.2|44229.2|44244.9|44224.9|8
1643119420000|2022-01-25 14:03:40|44250.1|44230.1|44254.2|44234.2|44254.2|44234.2|44250.1|44230.1|9
1643119430000|2022-01-25 14:03:50|44255.1|44235.1|44255.8|44235.8|44258.3|44238.3|44254.2|44234.2|4
1643119440000|2022-01-25 14:04:00|44257.4|44237.4|44260.8|44240.8|44260.8|44240.8|44257.4|44237.4|5
1643119450000|2022-01-25 14:04:10|44259.9|44239.9|44218.3|44198.3|44259.9|44239.9|44218.3|44198.3|22
1643119460000|2022-01-25 14:04:20|44221.7|44201.7|44215.8|44195.8|44225.8|44205.8|44215.8|44195.8|8
1643119470000|2022-01-25 14:04:30|44213.3|44193.3|44210.8|44190.8|44213.3|44193.3|44208.3|44188.3|7
1643119480000|2022-01-25 14:04:40|44213.3|44193.3|44210.8|44190.8|44213.3|44193.3|44210.8|44190.8|3
1643119490000|2022-01-25 14:04:50|44209.9|44189.9|44205.8|44185.8|44209.9|44189.9|44205.8|44185.8|7
1643119500000|2022-01-25 14:05:00|44208.3|44188.3|44215.8|44195.8|44216.7|44196.7|44208.3|44188.3|6
1643119510000|2022-01-25 14:05:10|44213.3|44193.3|44188.3|44168.3|44213.3|44193.3|44188.3|44168.3|17
1643119520000|2022-01-25 14:05:20|44186.7|44166.7|44188.3|44168.3|44188.3|44168.3|44184.2|44164.2|4
1643119530000|2022-01-25 14:05:30|44190.8|44170.8|44200.8|44180.8|44204.9|44184.9|44190.8|44170.8|11
1643119540000|2022-01-25 14:05:40|44203.3|44183.3|44204.2|44184.2|44204.2|44184.2|44203.3|44183.3|8
1643119550000|2022-01-25 14:05:50|44205.8|44185.8|44213.3|44193.3|44213.3|44193.3|44205.8|44185.8|2
1643119560000|2022-01-25 14:06:00|44214.2|44194.2|44215.8|44195.8|44218.3|44198.3|44214.2|44194.2|0
1643119570000|2022-01-25 14:06:10|44214.9|44194.9|44201.7|44181.7|44214.9|44194.9|44201.7|44181.7|1
1643119580000|2022-01-25 14:06:20|44200.8|44180.8|44193.3|44173.3|44203.3|44183.3|44193.3|44173.3|2
1643119590000|2022-01-25 14:06:30|44190.8|44170.8|44190.8|44170.8|44193.3|44173.3|44188.3|44168.3|14
1643119600000|2022-01-25 14:06:40|44193.3|44173.3|44200.8|44180.8|44203.3|44183.3|44193.3|44173.3|5
1643119610000|2022-01-25 14:06:50|44199.9|44179.9|44196.7|44176.7|44199.9|44179.9|44196.7|44176.7|1
1643119620000|2022-01-25 14:07:00|44195.8|44175.8|44196.7|44176.7|44196.7|44176.7|44195.8|44175.8|1
1643119630000|2022-01-25 14:07:10|44195.1|44175.1|44190.8|44170.8|44196.7|44176.7|44190.8|44170.8|4
1643119640000|2022-01-25 14:07:20|44191.7|44171.7|44194.2|44174.2|44195.8|44175.8|44191.7|44171.7|5
1643119650000|2022-01-25 14:07:30|44195.1|44175.1|44194.2|44174.2|44198.3|44178.3|44194.2|44174.2|3
1643119660000|2022-01-25 14:07:40|44198.3|44178.3|44209.2|44189.2|44209.2|44189.2|44198.3|44178.3|5
1643119670000|2022-01-25 14:07:50|44210.8|44190.8|44213.3|44193.3|44215.8|44195.8|44210.8|44190.8|3
1643119680000|2022-01-25 14:08:00|44215.8|44195.8|44207.4|44187.4|44219.9|44199.9|44207.4|44187.4|8
1643119690000|2022-01-25 14:08:10|44208.3|44188.3|44201.7|44181.7|44209.9|44189.9|44201.7|44181.7|4
1643119700000|2022-01-25 14:08:20|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|3
1643119710000|2022-01-25 14:08:30|44202.4|44182.4|44208.3|44188.3|44208.3|44188.3|44200.8|44180.8|3
1643119720000|2022-01-25 14:08:40|44207.4|44187.4|44197.4|44177.4|44207.4|44187.4|44197.4|44177.4|8
1643119730000|2022-01-25 14:08:50|44196.5|44176.5|44184.9|44164.9|44196.5|44176.5|44184.9|44164.9|8
1643119740000|2022-01-25 14:09:00|44183.3|44163.3|44182.4|44162.4|44184.9|44164.9|44182.4|44162.4|8
1643119750000|2022-01-25 14:09:10|44184.2|44164.2|44186.7|44166.7|44188.3|44168.3|44184.2|44164.2|4
1643119760000|2022-01-25 14:09:20|44186.5|44166.5|44188.3|44168.3|44188.3|44168.3|44184.9|44164.9|2
1643119770000|2022-01-25 14:09:30|44189.2|44169.2|44193.3|44173.3|44193.3|44173.3|44189.2|44169.2|11
1643119780000|2022-01-25 14:09:40|44194.2|44174.2|44190.8|44170.8|44194.2|44174.2|44190.8|44170.8|0
1643119790000|2022-01-25 14:09:50|44193.3|44173.3|44194.2|44174.2|44194.2|44174.2|44190.8|44170.8|2
1643119800000|2022-01-25 14:10:00|44197.4|44177.4|44203.3|44183.3|44208.3|44188.3|44197.4|44177.4|11
1643119810000|2022-01-25 14:10:10|44205.8|44185.8|44205.8|44185.8|44205.8|44185.8|44205.8|44185.8|2
1643119820000|2022-01-25 14:10:20|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|44199.2|44179.2|8
1643119830000|2022-01-25 14:10:30|44204.2|44184.2|44200.8|44180.8|44205.8|44185.8|44200.8|44180.8|1
1643119840000|2022-01-25 14:10:40|44198.3|44178.3|44198.3|44178.3|44199.9|44179.9|44198.3|44178.3|4
1643119850000|2022-01-25 14:10:50|44199|44179|44196.5|44176.5|44199.9|44179.9|44196.5|44176.5|40
1643119860000|2022-01-25 14:11:00|44191.5|44171.5|44189|44169|44191.5|44171.5|44189|44169|6
1643119870000|2022-01-25 14:11:10|44188.1|44168.1|44172.4|44152.4|44188.1|44168.1|44172.4|44152.4|11
1643119880000|2022-01-25 14:11:20|44169|44149|44172.4|44152.4|44174.9|44154.9|44169|44149|1
1643119890000|2022-01-25 14:11:30|44171.5|44151.5|44165.6|44145.6|44172.4|44152.4|44165.6|44145.6|11
1643119900000|2022-01-25 14:11:40|44166.5|44146.5|44154|44134|44166.5|44146.5|44154|44134|10
1643119910000|2022-01-25 14:11:50|44151.5|44131.5|44147.4|44127.4|44151.5|44131.5|44141.5|44121.5|12
1643119920000|2022-01-25 14:12:00|44146.5|44126.5|44154|44134|44156.5|44136.5|44146.5|44126.5|8
1643119930000|2022-01-25 14:12:10|44153.1|44133.1|44145.6|44125.6|44153.1|44133.1|44145.6|44125.6|3
1643119940000|2022-01-25 14:12:20|44148.1|44128.1|44151.5|44131.5|44151.5|44131.5|44148.1|44128.1|7
1643119950000|2022-01-25 14:12:30|44154|44134|44156.5|44136.5|44156.5|44136.5|44154|44134|3
1643119960000|2022-01-25 14:12:40|44157.4|44137.4|44156.5|44136.5|44159|44139|44156.5|44136.5|3
1643119970000|2022-01-25 14:12:50|44155.6|44135.6|44154.9|44134.9|44155.6|44135.6|44154|44134|0
1643119980000|2022-01-25 14:13:00|44154|44134|44154|44134|44154|44134|44149|44129|10
1643119990000|2022-01-25 14:13:10|||||||||2
1643120000000|2022-01-25 14:13:20|44156.5|44136.5|44154|44134|44156.5|44136.5|44154|44134|0
1643120010000|2022-01-25 14:13:30|44154.9|44134.9|44146.5|44126.5|44159|44139|44145.6|44125.6|7
1643120020000|2022-01-25 14:13:40|44144|44124|44137.4|44117.4|44146.5|44126.5|44137.4|44117.4|7
1643120030000|2022-01-25 14:13:50|44142.4|44122.4|44149|44129|44149|44129|44142.4|44122.4|3
1643120040000|2022-01-25 14:14:00|44149.9|44129.9|44159|44139|44162.4|44142.4|44149.9|44129.9|6
1643120050000|2022-01-25 14:14:10|44156.5|44136.5|44149|44129|44159|44139|44149|44129|4
1643120060000|2022-01-25 14:14:20|44142.4|44122.4|44149|44129|44149|44129|44142.4|44122.4|4
1643120070000|2022-01-25 14:14:30|44151.5|44131.5|44159|44139|44159|44139|44151.5|44131.5|7
1643120080000|2022-01-25 14:14:40|44157.4|44137.4|44164.9|44144.9|44164.9|44144.9|44157.4|44137.4|4
1643120090000|2022-01-25 14:14:50|44164|44144|44167.4|44147.4|44168.1|44148.1|44161.5|44141.5|1
1643120100000|2022-01-25 14:15:00|44171.5|44151.5|44171.5|44151.5|44177.4|44157.4|44166.5|44146.5|6
1643120110000|2022-01-25 14:15:10|44170.6|44150.6|44161.5|44141.5|44171.5|44151.5|44161.5|44141.5|5
1643120120000|2022-01-25 14:15:20|44160.6|44140.6|44170.6|44150.6|44170.6|44150.6|44159|44139|12
1643120130000|2022-01-25 14:15:30|44169.7|44149.7|44166.5|44146.5|44170.6|44150.6|44166.5|44146.5|0
1643120140000|2022-01-25 14:15:40|44165.6|44145.6|44164|44144|44167.2|44147.2|44164|44144|3
1643120150000|2022-01-25 14:15:50|44161.5|44141.5|44166.5|44146.5|44167.4|44147.4|44159|44139|8
1643120160000|2022-01-25 14:16:00|44164|44144|44166.5|44146.5|44166.5|44146.5|44164|44144|2
1643120170000|2022-01-25 14:16:10|44164|44144|44169|44149|44169|44149|44164|44144|8
1643120180000|2022-01-25 14:16:20|44169.9|44149.9|44171.5|44151.5|44174|44154|44169|44149|5
1643120190000|2022-01-25 14:16:30|44170.6|44150.6|44156.5|44136.5|44171.5|44151.5|44156.5|44136.5|5
1643120200000|2022-01-25 14:16:40|44153.1|44133.1|44153.1|44133.1|44153.1|44133.1|44150.6|44130.6|5
1643120210000|2022-01-25 14:16:50|44151.5|44131.5|44149|44129|44151.5|44131.5|44149|44129|5
1643120220000|2022-01-25 14:17:00|44151.5|44131.5|44161.5|44141.5|44164|44144|44150.6|44130.6|8
1643120230000|2022-01-25 14:17:10|44162.4|44142.4|44161.5|44141.5|44164|44144|44161.5|44141.5|3
1643120240000|2022-01-25 14:17:20|44159|44139|44159|44139|44159|44139|44159|44139|2
1643120250000|2022-01-25 14:17:30|44161.5|44141.5|44164|44144|44164|44144|44161.5|44141.5|1
1643120260000|2022-01-25 14:17:40|44166.5|44146.5|44174|44154|44176.5|44156.5|44166.5|44146.5|5
1643120270000|2022-01-25 14:17:50|44177.4|44157.4|44176.5|44156.5|44178.3|44158.3|44174.9|44154.9|4
1643120280000|2022-01-25 14:18:00|44174|44154|44195.8|44175.8|44195.8|44175.8|44174|44154|8
1643120290000|2022-01-25 14:18:10|44197.4|44177.4|44209|44189|44209.7|44189.7|44195.8|44175.8|4
1643120300000|2022-01-25 14:18:20|44209.9|44189.9|44214|44194|44214|44194|44209.9|44189.9|4
1643120310000|2022-01-25 14:18:30|44216.5|44196.5|44229|44209|44236.5|44216.5|44216.5|44196.5|12
1643120320000|2022-01-25 14:18:40|44230.6|44210.6|44246.5|44226.5|44246.5|44226.5|44230.6|44210.6|10
1643120330000|2022-01-25 14:18:50|44244|44224|44246.5|44226.5|44246.5|44226.5|44243.1|44223.1|5
1643120340000|2022-01-25 14:19:00|44244.7|44224.7|44239|44219|44246.5|44226.5|44236.5|44216.5|8
1643120350000|2022-01-25 14:19:10|44236.5|44216.5|44241.5|44221.5|44241.5|44221.5|44236.5|44216.5|3
1643120360000|2022-01-25 14:19:20|44239|44219|44236.5|44216.5|44241.5|44221.5|44236.5|44216.5|7
1643120370000|2022-01-25 14:19:30|44234.9|44214.9|44235.6|44215.6|44236.5|44216.5|44234.9|44214.9|5
1643120380000|2022-01-25 14:19:40|44236.5|44216.5|44229|44209|44236.5|44216.5|44229|44209|1
1643120390000|2022-01-25 14:19:50|44231.5|44211.5|44229|44209|44234|44214|44229|44209|6
1643120400000|2022-01-25 14:20:00|44229.9|44209.9|44241.5|44221.5|44245.6|44225.6|44225.6|44205.6|6
1643120410000|2022-01-25 14:20:10|44240.6|44220.6|44239|44219|44241.5|44221.5|44238.1|44218.1|5
1643120420000|2022-01-25 14:20:20|44238.1|44218.1|44234|44214|44238.1|44218.1|44232.4|44212.4|4
1643120430000|2022-01-25 14:20:30|44232.4|44212.4|44239|44219|44240.6|44220.6|44232.4|44212.4|5
1643120440000|2022-01-25 14:20:40|44241.5|44221.5|44236.5|44216.5|44241.5|44221.5|44236.5|44216.5|2
1643120450000|2022-01-25 14:20:50|44234|44214|44237.4|44217.4|44237.4|44217.4|44234|44214|5
1643120460000|2022-01-25 14:21:00|44236.5|44216.5|44246.5|44226.5|44247.4|44227.4|44236.5|44216.5|10
1643120470000|2022-01-25 14:21:10|44244.9|44224.9|44247.4|44227.4|44247.4|44227.4|44244.9|44224.9|3
1643120480000|2022-01-25 14:21:20|44249|44229|44257.4|44237.4|44257.4|44237.4|44249|44229|11
1643120490000|2022-01-25 14:21:30|44256.5|44236.5|44252.4|44232.4|44256.5|44236.5|44251.5|44231.5|3
1643120500000|2022-01-25 14:21:40|44254|44234|44256.5|44236.5|44256.5|44236.5|44254|44234|5
1643120510000|2022-01-25 14:21:50|44254.9|44234.9|44261.5|44241.5|44261.5|44241.5|44254.9|44234.9|7
1643120520000|2022-01-25 14:22:00|44266.5|44246.5|44271.5|44251.5|44274|44254|44266.5|44246.5|16
1643120530000|2022-01-25 14:22:10|44274|44254|44276.5|44256.5|44276.5|44256.5|44271.5|44251.5|10
1643120540000|2022-01-25 14:22:20|44274|44254|44274|44254|44276.5|44256.5|44274|44254|4
1643120550000|2022-01-25 14:22:30|44273.1|44253.1|44279|44259|44279|44259|44271.5|44251.5|13
1643120560000|2022-01-25 14:22:40|44289|44269|44279|44259|44291.5|44271.5|44279|44259|30
1643120570000|2022-01-25 14:22:50|44276.5|44256.5|44277.4|44257.4|44277.4|44257.4|44274|44254|10
1643120580000|2022-01-25 14:23:00|44276.5|44256.5|44274|44254|44279|44259|44274|44254|6
1643120590000|2022-01-25 14:23:10|44273.1|44253.1|44267.4|44247.4|44273.1|44253.1|44267.4|44247.4|1
1643120600000|2022-01-25 14:23:20|44271.5|44251.5|44266.5|44246.5|44271.5|44251.5|44266.5|44246.5|2
1643120610000|2022-01-25 14:23:30|44269|44249|44254|44234|44269|44249|44254|44234|14
1643120620000|2022-01-25 14:23:40|44253.1|44233.1|44249.9|44229.9|44253.1|44233.1|44249|44229|1
1643120630000|2022-01-25 14:23:50|44251.5|44231.5|44239|44219|44251.5|44231.5|44239|44219|11
1643120640000|2022-01-25 14:24:00|44238.1|44218.1|44232.4|44212.4|44239|44219|44229|44209|8
1643120650000|2022-01-25 14:24:10|44231.5|44211.5|44221.5|44201.5|44232.4|44212.4|44220.6|44200.6|13
1643120660000|2022-01-25 14:24:20|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|44222.4|44202.4|1
1643120670000|2022-01-25 14:24:30|44221.5|44201.5|44214|44194|44221.5|44201.5|44214|44194|1
1643120680000|2022-01-25 14:24:40|44216.5|44196.5|44235.6|44215.6|44235.6|44215.6|44216.5|44196.5|10
1643120690000|2022-01-25 14:24:50|44236.5|44216.5|44225.6|44205.6|44236.5|44216.5|44225.6|44205.6|2
1643120700000|2022-01-25 14:25:00|44224|44204|44228.1|44208.1|44234|44214|44224|44204|12
1643120710000|2022-01-25 14:25:10|44226.5|44206.5|44219|44199|44226.5|44206.5|44219|44199|2
1643120720000|2022-01-25 14:25:20|44218.1|44198.1|44222.4|44202.4|44226.5|44206.5|44214.9|44194.9|25
1643120730000|2022-01-25 14:25:30|44224|44204|44229.9|44209.9|44229.9|44209.9|44224|44204|6
1643120740000|2022-01-25 14:25:40|44227.4|44207.4|44231.5|44211.5|44231.5|44211.5|44227.4|44207.4|4
1643120750000|2022-01-25 14:25:50|44237.4|44217.4|44251.5|44231.5|44251.5|44231.5|44237.4|44217.4|6
1643120760000|2022-01-25 14:26:00|44250.6|44230.6|44256.5|44236.5|44256.5|44236.5|44249|44229|21
1643120770000|2022-01-25 14:26:10|44259|44239|44259|44239|44261.5|44241.5|44259|44239|5
1643120780000|2022-01-25 14:26:20|44261.5|44241.5|44269|44249|44269|44249|44261.5|44241.5|5
1643120790000|2022-01-25 14:26:30|44274|44254|44271.5|44251.5|44274|44254|44271.5|44251.5|10
1643120800000|2022-01-25 14:26:40|44269|44249|44271.5|44251.5|44274.9|44254.9|44269|44249|5
1643120810000|2022-01-25 14:26:50|44269.9|44249.9|44269|44249|44269.9|44249.9|44266.5|44246.5|4
1643120820000|2022-01-25 14:27:00|44268.1|44248.1|44269|44249|44274|44254|44266.5|44246.5|20
1643120830000|2022-01-25 14:27:10|44268.1|44248.1|44266.5|44246.5|44268.1|44248.1|44264|44244|2
1643120840000|2022-01-25 14:27:20|44267.4|44247.4|44269|44249|44269|44249|44267.4|44247.4|5
1643120850000|2022-01-25 14:27:30|44267.4|44247.4|44272.4|44252.4|44272.4|44252.4|44266.5|44246.5|3
1643120860000|2022-01-25 14:27:40|44273.3|44253.3|44274.9|44254.9|44276.5|44256.5|44271.5|44251.5|2
1643120870000|2022-01-25 14:27:50|44275.6|44255.6|44270.6|44250.6|44276.5|44256.5|44269|44249|3
1643120880000|2022-01-25 14:28:00|44271.5|44251.5|44271.5|44251.5|44276.5|44256.5|44269|44249|2
1643120890000|2022-01-25 14:28:10|44274|44254|44279|44259|44279|44259|44271.5|44251.5|5
1643120900000|2022-01-25 14:28:20|44276.5|44256.5|44279|44259|44279|44259|44274|44254|2
1643120910000|2022-01-25 14:28:30|44278.1|44258.1|44274|44254|44279|44259|44273.1|44253.1|6
1643120920000|2022-01-25 14:28:40|44273.1|44253.1|44284|44264|44286.5|44266.5|44271.5|44251.5|17
1643120930000|2022-01-25 14:28:50|44284.9|44264.9|44281.5|44261.5|44286.5|44266.5|44281.5|44261.5|6
1643120940000|2022-01-25 14:29:00|44279|44259|44276.5|44256.5|44281.5|44261.5|44276.5|44256.5|5
1643120950000|2022-01-25 14:29:10|44275.6|44255.6|44275.6|44255.6|44276.5|44256.5|44274|44254|1
1643120960000|2022-01-25 14:29:20|44274.9|44254.9|44286.5|44266.5|44289|44269|44274|44254|8
1643120970000|2022-01-25 14:29:30|44289|44269|44299|44279|44304|44284|44289|44269|19
1643120980000|2022-01-25 14:29:40|44299.9|44279.9|44294|44274|44301.5|44281.5|44294|44274|4
1643120990000|2022-01-25 14:29:50|44294.9|44274.9|44281.5|44261.5|44294.9|44274.9|44279|44259|11
1643121000000|2022-01-25 14:30:00|44280.6|44260.6|44292.4|44272.4|44292.4|44272.4|44276.5|44256.5|18
1643121010000|2022-01-25 14:30:10|44294|44274|44274|44254|44296.5|44276.5|44274|44254|14
1643121020000|2022-01-25 14:30:20|44270.6|44250.6|44271.5|44251.5|44276.5|44256.5|44254.9|44234.9|26
1643121030000|2022-01-25 14:30:30|44269|44249|44284|44264|44284|44264|44260.6|44240.6|19
1643121040000|2022-01-25 14:30:40|44284.9|44264.9|44319|44299|44324|44304|44284.9|44264.9|34
1643121050000|2022-01-25 14:30:50|44321.5|44301.5|44312.4|44292.4|44324|44304|44311.5|44291.5|11
1643121060000|2022-01-25 14:31:00|44314|44294|44336.5|44316.5|44344|44324|44314|44294|35
1643121070000|2022-01-25 14:31:10|44335.6|44315.6|44350.6|44330.6|44355.6|44335.6|44331.5|44311.5|22
1643121080000|2022-01-25 14:31:20|44351.5|44331.5|44346.5|44326.5|44361.5|44341.5|44346.5|44326.5|21
1643121090000|2022-01-25 14:31:30|44345.6|44325.6|44353.1|44333.1|44366.5|44346.5|44334|44314|29
1643121100000|2022-01-25 14:31:40|44352.2|44332.2|44364|44344|44364|44344|44350.6|44330.6|22
1643121110000|2022-01-25 14:31:50|44366.5|44346.5|44366.5|44346.5|44368.1|44348.1|44361.5|44341.5|11
1643121120000|2022-01-25 14:32:00|44370.6|44350.6|44381.5|44361.5|44384|44364|44370.6|44350.6|28
1643121130000|2022-01-25 14:32:10|44379|44359|44366.5|44346.5|44379|44359|44362.4|44342.4|17
1643121140000|2022-01-25 14:32:20|44363.1|44343.1|44356.5|44336.5|44363.1|44343.1|44351.5|44331.5|14
1643121150000|2022-01-25 14:32:30|44359|44339|44346.5|44326.5|44361.5|44341.5|44346.5|44326.5|11
1643121160000|2022-01-25 14:32:40|44345.6|44325.6|44321.5|44301.5|44345.6|44325.6|44314|44294|25
1643121170000|2022-01-25 14:32:50|44334.9|44314.9|44321.5|44301.5|44339|44319|44319|44299|17
1643121180000|2022-01-25 14:33:00|44319|44299|44337.4|44317.4|44346.5|44326.5|44319|44299|15
1643121190000|2022-01-25 14:33:10|44339|44319|44332.2|44312.2|44339|44319|44329|44309|17
1643121200000|2022-01-25 14:33:20|44330.6|44310.6|44313.3|44293.3|44331.5|44311.5|44309|44289|26
1643121210000|2022-01-25 14:33:30|44316.5|44296.5|44321.5|44301.5|44321.5|44301.5|44299|44279|20
1643121220000|2022-01-25 14:33:40|44324|44304|44336.5|44316.5|44339|44319|44320.6|44300.6|8
1643121230000|2022-01-25 14:33:50|44339|44319|44361.5|44341.5|44369|44349|44336.5|44316.5|25
1643121240000|2022-01-25 14:34:00|44360.6|44340.6|44356.5|44336.5|44361.5|44341.5|44326.5|44306.5|15
1643121250000|2022-01-25 14:34:10|44358.1|44338.1|44321.5|44301.5|44358.1|44338.1|44320.6|44300.6|11
1643121260000|2022-01-25 14:34:20|44320.6|44300.6|44337.2|44317.2|44342.2|44322.2|44320.6|44300.6|66
1643121270000|2022-01-25 14:34:30|44338.8|44318.8|44323.8|44303.8|44338.8|44318.8|44318.8|44298.8|10
1643121280000|2022-01-25 14:34:40|44324.7|44304.7|44327.2|44307.2|44329.7|44309.7|44324.7|44304.7|4
1643121290000|2022-01-25 14:34:50|44328.1|44308.1|44317.2|44297.2|44329.7|44309.7|44314.7|44294.7|17
1643121300000|2022-01-25 14:35:00|44314.7|44294.7|44327.2|44307.2|44327.2|44307.2|44312.2|44292.2|22
1643121310000|2022-01-25 14:35:10|44329.7|44309.7|44337.2|44317.2|44342.2|44322.2|44329.7|44309.7|15
1643121320000|2022-01-25 14:35:20|44336.3|44316.3|44339.7|44319.7|44343.1|44323.1|44334.7|44314.7|7
1643121330000|2022-01-25 14:35:30|44338.8|44318.8|44332.2|44312.2|44344.7|44324.7|44332.2|44312.2|12
1643121340000|2022-01-25 14:35:40|44329.7|44309.7|44334.7|44314.7|44335.6|44315.6|44319.7|44299.7|4
1643121350000|2022-01-25 14:35:50|44333.8|44313.8|44357.2|44337.2|44357.2|44337.2|44332.2|44312.2|9
1643121360000|2022-01-25 14:36:00|44356.3|44336.3|44374.7|44354.7|44382.2|44362.2|44356.3|44336.3|22
1643121370000|2022-01-25 14:36:10|44375.6|44355.6|44383.8|44363.8|44384.7|44364.7|44375.6|44355.6|10
1643121380000|2022-01-25 14:36:20|44382.2|44362.2|44372.2|44352.2|44384.7|44364.7|44372.2|44352.2|12
1643121390000|2022-01-25 14:36:30|44369.7|44349.7|44370.6|44350.6|44371.5|44351.5|44357.2|44337.2|19
1643121400000|2022-01-25 14:36:40|44372.2|44352.2|44377.9|44357.9|44377.9|44357.9|44363.8|44343.8|25
1643121410000|2022-01-25 14:36:50|44379.7|44359.7|44399.7|44379.7|44404.7|44384.7|44379.7|44359.7|19
1643121420000|2022-01-25 14:37:00|44401.5|44381.5|44404.7|44384.7|44405.6|44385.6|44399.7|44379.7|17
1643121430000|2022-01-25 14:37:10|44405.6|44385.6|44415.4|44395.4|44427.2|44407.2|44405.6|44385.6|34
1643121440000|2022-01-25 14:37:20|44416.3|44396.3|44415.6|44395.6|44419.7|44399.7|44412.2|44392.2|6
1643121450000|2022-01-25 14:37:30|44414.7|44394.7|44402.2|44382.2|44414.7|44394.7|44399.7|44379.7|10
1643121460000|2022-01-25 14:37:40|44403.1|44383.1|44393.8|44373.8|44404.7|44384.7|44391.3|44371.3|18
1643121470000|2022-01-25 14:37:50|44394.7|44374.7|44379|44359|44394.7|44374.7|44379|44359|163
1643121480000|2022-01-25 14:38:00|44379.9|44359.9|44361.3|44341.3|44379.9|44359.9|44361.3|44341.3|19
1643121490000|2022-01-25 14:38:10|44359.7|44339.7|44378.1|44358.1|44378.1|44358.1|44355.6|44335.6|17
1643121500000|2022-01-25 14:38:20|44380.6|44360.6|44378.8|44358.8|44384.7|44364.7|44376.3|44356.3|12
1643121510000|2022-01-25 14:38:30|44379.7|44359.7|44361.3|44341.3|44384.7|44364.7|44361.3|44341.3|23
1643121520000|2022-01-25 14:38:40|44358.8|44338.8|44364.7|44344.7|44364.7|44344.7|44358.8|44338.8|5
1643121530000|2022-01-25 14:38:50|44362.2|44342.2|44368.8|44348.8|44372.2|44352.2|44359.7|44339.7|21
1643121540000|2022-01-25 14:39:00|44368.1|44348.1|44368.1|44348.1|44369.7|44349.7|44363.8|44343.8|13
1643121550000|2022-01-25 14:39:10|44367.2|44347.2|44357.2|44337.2|44367.2|44347.2|44353.1|44333.1|41
1643121560000|2022-01-25 14:39:20|44354.7|44334.7|44363.8|44343.8|44363.8|44343.8|44354.7|44334.7|7
1643121570000|2022-01-25 14:39:30|44361.3|44341.3|44367.2|44347.2|44367.2|44347.2|44352.2|44332.2|10
1643121580000|2022-01-25 14:39:40|44368.1|44348.1|44364.7|44344.7|44379.7|44359.7|44364.7|44344.7|20
1643121590000|2022-01-25 14:39:50|44367.2|44347.2|44371.5|44351.5|44379|44359|44367.2|44347.2|16
1643121600000|2022-01-25 14:40:00|44372.4|44352.4|44391.5|44371.5|44391.5|44371.5|44371.5|44351.5|9
1643121610000|2022-01-25 14:40:10|44392.4|44372.4|44414|44394|44415.6|44395.6|44391.5|44371.5|14
1643121620000|2022-01-25 14:40:20|44414.9|44394.9|44406.5|44386.5|44416.5|44396.5|44405.6|44385.6|10
1643121630000|2022-01-25 14:40:30|44404.7|44384.7|44378.1|44358.1|44404.7|44384.7|44378.1|44358.1|22
1643121640000|2022-01-25 14:40:40|44380.6|44360.6|44384|44364|44384|44364|44371.5|44351.5|7
1643121650000|2022-01-25 14:40:50|44384.9|44364.9|44394|44374|44394.9|44374.9|44381.5|44361.5|3
1643121660000|2022-01-25 14:41:00|44391.5|44371.5|44379|44359|44391.5|44371.5|44378.1|44358.1|7
1643121670000|2022-01-25 14:41:10|44381.5|44361.5|44402.4|44382.4|44404.9|44384.9|44379|44359|7
1643121680000|2022-01-25 14:41:20|44403.3|44383.3|44409|44389|44414|44394|44402.4|44382.4|9
1643121690000|2022-01-25 14:41:30|44408.1|44388.1|44396.5|44376.5|44409|44389|44396.5|44376.5|3
1643121700000|2022-01-25 14:41:40|44395.6|44375.6|44394|44374|44396.5|44376.5|44386.5|44366.5|5
1643121710000|2022-01-25 14:41:50|44394.9|44374.9|44417.4|44397.4|44419|44399|44394|44374|14
1643121720000|2022-01-25 14:42:00|44416.5|44396.5|44424|44404|44426.5|44406.5|44416.5|44396.5|19
1643121730000|2022-01-25 14:42:10|44421.5|44401.5|44418.1|44398.1|44421.5|44401.5|44415.6|44395.6|7
1643121740000|2022-01-25 14:42:20|44416.5|44396.5|44426.5|44406.5|44426.5|44406.5|44416.5|44396.5|12
1643121750000|2022-01-25 14:42:30|44429|44409|44438.1|44418.1|44441.5|44421.5|44429|44409|45
1643121760000|2022-01-25 14:42:40|44439|44419|44436.5|44416.5|44439|44419|44421.5|44401.5|25
1643121770000|2022-01-25 14:42:50|44435.6|44415.6|44428.1|44408.1|44437.4|44417.4|44428.1|44408.1|11
1643121780000|2022-01-25 14:43:00|44426.5|44406.5|44413.1|44393.1|44426.5|44406.5|44413.1|44393.1|25
1643121790000|2022-01-25 14:43:10|44414|44394|44415.6|44395.6|44416.5|44396.5|44406.5|44386.5|13
1643121800000|2022-01-25 14:43:20|44414.9|44394.9|44406.5|44386.5|44417.4|44397.4|44406.5|44386.5|9
1643121810000|2022-01-25 14:43:30|44405.6|44385.6|44404|44384|44409|44389|44404|44384|11
1643121820000|2022-01-25 14:43:40|44400.6|44380.6|44415.6|44395.6|44421.5|44401.5|44400.6|44380.6|23
1643121830000|2022-01-25 14:43:50|44414|44394|44409|44389|44414|44394|44406.5|44386.5|7
1643121840000|2022-01-25 14:44:00|44408.1|44388.1|44389|44369|44408.1|44388.1|44386.5|44366.5|11
1643121850000|2022-01-25 14:44:10|44386.5|44366.5|44380.6|44360.6|44386.5|44366.5|44380.6|44360.6|13
1643121860000|2022-01-25 14:44:20|44378.1|44358.1|44375.6|44355.6|44384.7|44364.7|44373.8|44353.8|17
1643121870000|2022-01-25 14:44:30|44374|44354|44406.5|44386.5|44406.5|44386.5|44372.2|44352.2|22
1643121880000|2022-01-25 14:44:40|44404|44384|44399|44379|44406.5|44386.5|44399|44379|4
1643121890000|2022-01-25 14:44:50|44396.5|44376.5|44404|44384|44409|44389|44394.9|44374.9|11
1643121900000|2022-01-25 14:45:00|44406.5|44386.5|44414|44394|44417.4|44397.4|44399|44379|46
1643121910000|2022-01-25 14:45:10|44416.5|44396.5|44384|44364|44416.5|44396.5|44381.5|44361.5|36
1643121920000|2022-01-25 14:45:20|44386.5|44366.5|44388.1|44368.1|44394|44374|44386.5|44366.5|19
1643121930000|2022-01-25 14:45:30|44387.2|44367.2|44399|44379|44399|44379|44375.6|44355.6|27
1643121940000|2022-01-25 14:45:40|44399.9|44379.9|44379|44359|44399.9|44379.9|44376.5|44356.5|23
1643121950000|2022-01-25 14:45:50|44378.1|44358.1|44369.7|44349.7|44381.5|44361.5|44368.1|44348.1|21
1643121960000|2022-01-25 14:46:00|44368.1|44348.1|44343.1|44323.1|44368.1|44348.1|44335.6|44315.6|32
1643121970000|2022-01-25 14:46:10|44340.6|44320.6|44339|44319|44342.4|44322.4|44329|44309|19
1643121980000|2022-01-25 14:46:20|44339.9|44319.9|44319.9|44299.9|44341.5|44321.5|44311.5|44291.5|23
1643121990000|2022-01-25 14:46:30|44319|44299|44329|44309|44333.1|44313.1|44319|44299|19
1643122000000|2022-01-25 14:46:40|44330.6|44310.6|44339|44319|44344|44324|44329|44309|13
1643122010000|2022-01-25 14:46:50|44339.9|44319.9|44339.9|44319.9|44349|44329|44337.4|44317.4|13
1643122020000|2022-01-25 14:47:00|44339|44319|44341.5|44321.5|44346.5|44326.5|44339|44319|5
1643122030000|2022-01-25 14:47:10|44342.4|44322.4|44349|44329|44351.5|44331.5|44341.5|44321.5|9
1643122040000|2022-01-25 14:47:20|44348.1|44328.1|44334|44314|44348.1|44328.1|44331.5|44311.5|10
1643122050000|2022-01-25 14:47:30|44331.5|44311.5|44326.5|44306.5|44336.5|44316.5|44324|44304|8
1643122060000|2022-01-25 14:47:40|44325.6|44305.6|44329|44309|44330.6|44310.6|44324|44304|2
1643122070000|2022-01-25 14:47:50|44328.1|44308.1|44321.5|44301.5|44329|44309|44316.5|44296.5|13
1643122080000|2022-01-25 14:48:00|44322.4|44302.4|44321.5|44301.5|44331.5|44311.5|44321.5|44301.5|9
1643122090000|2022-01-25 14:48:10|44319|44299|44329|44309|44329|44309|44315.6|44295.6|18
1643122100000|2022-01-25 14:48:20|44331.5|44311.5|44334.9|44314.9|44334.9|44314.9|44324|44304|15
1643122110000|2022-01-25 14:48:30|44336.5|44316.5|44330.6|44310.6|44345.6|44325.6|44327.4|44307.4|14
1643122120000|2022-01-25 14:48:40|44329|44309|44333.1|44313.1|44339|44319|44328.1|44308.1|13
1643122130000|2022-01-25 14:48:50|44332.4|44312.4|44331.5|44311.5|44334|44314|44326.5|44306.5|18
1643122140000|2022-01-25 14:49:00|44332.4|44312.4|44354|44334|44354|44334|44331.5|44311.5|5
1643122150000|2022-01-25 14:49:10|44354.9|44334.9|44344|44324|44361.5|44341.5|44341.5|44321.5|26
1643122160000|2022-01-25 14:49:20|44343.1|44323.1|44336.5|44316.5|44344|44324|44334|44314|19
1643122170000|2022-01-25 14:49:30|44337.4|44317.4|44336.5|44316.5|44341.5|44321.5|44334|44314|15
1643122180000|2022-01-25 14:49:40|44334|44314|44336.5|44316.5|44341.5|44321.5|44334|44314|7
1643122190000|2022-01-25 14:49:50|44338.1|44318.1|44331.5|44311.5|44339|44319|44331.5|44311.5|6
1643122200000|2022-01-25 14:50:00|44326.5|44306.5|44336.7|44316.7|44354.2|44334.2|44319|44299|39
1643122210000|2022-01-25 14:50:10|44337.4|44317.4|44328.3|44308.3|44343.3|44323.3|44328.3|44308.3|16
1643122220000|2022-01-25 14:50:20|44330.8|44310.8|44318.3|44298.3|44338.3|44318.3|44318.3|44298.3|8
1643122230000|2022-01-25 14:50:30|44317.4|44297.4|44323.3|44303.3|44327.4|44307.4|44317.4|44297.4|14
1643122240000|2022-01-25 14:50:40|44324.2|44304.2|44343.3|44323.3|44343.3|44323.3|44323.3|44303.3|7
1643122250000|2022-01-25 14:50:50|44344.2|44324.2|44353.3|44333.3|44355.1|44335.1|44344.2|44324.2|8
1643122260000|2022-01-25 14:51:00|44355.8|44335.8|44353.3|44333.3|44365.8|44345.8|44353.3|44333.3|15
1643122270000|2022-01-25 14:51:10|44354.2|44334.2|44378.3|44358.3|44378.3|44358.3|44354.2|44334.2|11
1643122280000|2022-01-25 14:51:20|44379.2|44359.2|44373.3|44353.3|44380.8|44360.8|44373.3|44353.3|8
1643122290000|2022-01-25 14:51:30|44375.8|44355.8|44374.2|44354.2|44378.3|44358.3|44368.3|44348.3|15
1643122300000|2022-01-25 14:51:40|44369.2|44349.2|44372.6|44352.6|44372.6|44352.6|44364.2|44344.2|7
1643122310000|2022-01-25 14:51:50|44371.7|44351.7|44378.3|44358.3|44378.3|44358.3|44370.1|44350.1|7
1643122320000|2022-01-25 14:52:00|44379.2|44359.2|44395.8|44375.8|44395.8|44375.8|44378.3|44358.3|22
1643122330000|2022-01-25 14:52:10|44396.7|44376.7|44399.2|44379.2|44405.1|44385.1|44395.8|44375.8|16
1643122340000|2022-01-25 14:52:20|44398.3|44378.3|44388.3|44368.3|44398.3|44378.3|44385.8|44365.8|15
1643122350000|2022-01-25 14:52:30|44387.4|44367.4|44380.8|44360.8|44388.3|44368.3|44380.8|44360.8|1
1643122360000|2022-01-25 14:52:40|44383.3|44363.3|44388.3|44368.3|44388.3|44368.3|44383.3|44363.3|8
1643122370000|2022-01-25 14:52:50|44387.4|44367.4|44380.8|44360.8|44388.3|44368.3|44378.3|44358.3|8
1643122380000|2022-01-25 14:53:00|44382.4|44362.4|44380.8|44360.8|44385.1|44365.1|44378.3|44358.3|11
1643122390000|2022-01-25 14:53:10|44381.7|44361.7|44374.2|44354.2|44383.3|44363.3|44373.3|44353.3|7
1643122400000|2022-01-25 14:53:20|44373.3|44353.3|44348.3|44328.3|44373.3|44353.3|44345.8|44325.8|10
1643122410000|2022-01-25 14:53:30|44347.4|44327.4|44348.3|44328.3|44355.8|44335.8|44345.8|44325.8|8
1643122420000|2022-01-25 14:53:40|44350.8|44330.8|44353.3|44333.3|44358.3|44338.3|44350.8|44330.8|4
1643122430000|2022-01-25 14:53:50|44352.4|44332.4|44327.4|44307.4|44352.4|44332.4|44327.4|44307.4|6
1643122440000|2022-01-25 14:54:00|44328.3|44308.3|44335.8|44315.8|44335.8|44315.8|44324.2|44304.2|8
1643122450000|2022-01-25 14:54:10|44340.8|44320.8|44338.3|44318.3|44340.8|44320.8|44338.3|44318.3|9
1643122460000|2022-01-25 14:54:20|44336.5|44316.5|44325.8|44305.8|44336.5|44316.5|44325.8|44305.8|6
1643122470000|2022-01-25 14:54:30|44326.7|44306.7|44318.3|44298.3|44328.3|44308.3|44318.3|44298.3|38
1643122480000|2022-01-25 14:54:40|44319.2|44299.2|44310.8|44290.8|44323.3|44303.3|44310.8|44290.8|21
1643122490000|2022-01-25 14:54:50|44308.3|44288.3|44302.4|44282.4|44310.8|44290.8|44302.4|44282.4|16
1643122500000|2022-01-25 14:55:00|44300.8|44280.8|44302.4|44282.4|44310.8|44290.8|44299.2|44279.2|21
1643122510000|2022-01-25 14:55:10|44303.3|44283.3|44308.3|44288.3|44310.8|44290.8|44300.8|44280.8|6
1643122520000|2022-01-25 14:55:20|44305.8|44285.8|44300.8|44280.8|44315.8|44295.8|44299.9|44279.9|13
1643122530000|2022-01-25 14:55:30|44298.3|44278.3|44290.8|44270.8|44300.8|44280.8|44290.8|44270.8|10
1643122540000|2022-01-25 14:55:40|44293.3|44273.3|44274.9|44254.9|44293.3|44273.3|44274|44254|25
1643122550000|2022-01-25 14:55:50|44274|44254|44259.9|44239.9|44274.9|44254.9|44253.3|44233.3|24
1643122560000|2022-01-25 14:56:00|44260.8|44240.8|44254.9|44234.9|44261.7|44241.7|44254|44234|13
1643122570000|2022-01-25 14:56:10|44254|44234|44234.2|44214.2|44254|44234|44233.3|44213.3|16
1643122580000|2022-01-25 14:56:20|44233.3|44213.3|44245.8|44225.8|44248.3|44228.3|44233.3|44213.3|8
1643122590000|2022-01-25 14:56:30|44246.7|44226.7|44245.8|44225.8|44248.3|44228.3|44240.8|44220.8|8
1643122600000|2022-01-25 14:56:40|44244.2|44224.2|44259.2|44239.2|44266.7|44246.7|44243.3|44223.3|11
1643122610000|2022-01-25 14:56:50|44259.9|44239.9|44265.8|44245.8|44275.8|44255.8|44255.8|44235.8|10
1643122620000|2022-01-25 14:57:00|44268.3|44248.3|44289.9|44269.9|44291.7|44271.7|44265.8|44245.8|9
1643122630000|2022-01-25 14:57:10|44288.3|44268.3|44283.3|44263.3|44292.4|44272.4|44283.3|44263.3|5
1643122640000|2022-01-25 14:57:20|44285.8|44265.8|44305.8|44285.8|44315.8|44295.8|44285.8|44265.8|18
1643122650000|2022-01-25 14:57:30|44306.7|44286.7|44320.8|44300.8|44322.4|44302.4|44306.7|44286.7|14
1643122660000|2022-01-25 14:57:40|44319.9|44299.9|44323.3|44303.3|44328.3|44308.3|44319.9|44299.9|16
1643122670000|2022-01-25 14:57:50|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44315.8|44295.8|2
1643122680000|2022-01-25 14:58:00|44319.9|44299.9|44318.3|44298.3|44319.9|44299.9|44313.3|44293.3|7
1643122690000|2022-01-25 14:58:10|44316.7|44296.7|44319.2|44299.2|44330.8|44310.8|44316.7|44296.7|31
1643122700000|2022-01-25 14:58:20|44316.7|44296.7|44290.8|44270.8|44316.7|44296.7|44290.8|44270.8|11
1643122710000|2022-01-25 14:58:30|44289.2|44269.2|44281.7|44261.7|44289.2|44269.2|44281.7|44261.7|5
1643122720000|2022-01-25 14:58:40|44284.2|44264.2|44297.6|44277.6|44300.1|44280.1|44279.2|44259.2|14
1643122730000|2022-01-25 14:58:50|44298.5|44278.5|44293.3|44273.3|44300.8|44280.8|44293.3|44273.3|1
1643122740000|2022-01-25 14:59:00|44292.4|44272.4|44288.3|44268.3|44292.4|44272.4|44285.8|44265.8|13
1643122750000|2022-01-25 14:59:10|44290.8|44270.8|44299.2|44279.2|44299.2|44279.2|44290.8|44270.8|1
1643122760000|2022-01-25 14:59:20|44300.8|44280.8|44308.3|44288.3|44308.3|44288.3|44300.8|44280.8|7
1643122770000|2022-01-25 14:59:30|44309.2|44289.2|44305.8|44285.8|44309.9|44289.9|44305.8|44285.8|10
1643122780000|2022-01-25 14:59:40|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|44303.3|44283.3|0
1643122790000|2022-01-25 14:59:50|||||||||3
1643122800000|2022-01-25 15:00:00|44300.8|44280.8|44295.8|44275.8|44300.8|44280.8|44295.8|44275.8|14
1643122810000|2022-01-25 15:00:10|44298.3|44278.3|44310.8|44290.8|44319.9|44299.9|44295.8|44275.8|19
1643122820000|2022-01-25 15:00:20|44307.4|44287.4|44307.4|44287.4|44320.8|44300.8|44307.4|44287.4|9
1643122830000|2022-01-25 15:00:30|44305.8|44285.8|44292.4|44272.4|44305.8|44285.8|44290.8|44270.8|4
1643122840000|2022-01-25 15:00:40|44295.8|44275.8|44288.3|44268.3|44303.3|44283.3|44286.7|44266.7|12
1643122850000|2022-01-25 15:00:50|44295.8|44275.8|44290.8|44270.8|44298.3|44278.3|44281.5|44261.5|12
1643122860000|2022-01-25 15:01:00|44293.3|44273.3|44278.3|44258.3|44293.3|44273.3|44274.2|44254.2|7
1643122870000|2022-01-25 15:01:10|44275.8|44255.8|44273.3|44253.3|44278.3|44258.3|44270.8|44250.8|9
1643122880000|2022-01-25 15:01:20|44272.4|44252.4|44265.8|44245.8|44273.3|44253.3|44263.3|44243.3|9
1643122890000|2022-01-25 15:01:30|44268.3|44248.3|44272.4|44252.4|44278.3|44258.3|44268.3|44248.3|9
1643122900000|2022-01-25 15:01:40|44271.5|44251.5|44258.3|44238.3|44271.5|44251.5|44258.3|44238.3|15
1643122910000|2022-01-25 15:01:50|44255.8|44235.8|44245.8|44225.8|44255.8|44235.8|44243.3|44223.3|13
1643122920000|2022-01-25 15:02:00|44243.3|44223.3|44230.8|44210.8|44243.3|44223.3|44230.8|44210.8|11
1643122930000|2022-01-25 15:02:10|44229.9|44209.9|44249.2|44229.2|44249.2|44229.2|44229.9|44209.9|19
1643122940000|2022-01-25 15:02:20|44247.4|44227.4|44223.3|44203.3|44249.2|44229.2|44223.3|44203.3|16
1643122950000|2022-01-25 15:02:30|44225.8|44205.8|44218.3|44198.3|44228.3|44208.3|44218.3|44198.3|11
1643122960000|2022-01-25 15:02:40|44215.8|44195.8|44220.8|44200.8|44224.2|44204.2|44213.3|44193.3|18
1643122970000|2022-01-25 15:02:50|44222.4|44202.4|44238.3|44218.3|44238.3|44218.3|44220.8|44200.8|7
1643122980000|2022-01-25 15:03:00|44240.8|44220.8|44223.3|44203.3|44246.5|44226.5|44220.8|44200.8|26
1643122990000|2022-01-25 15:03:10|44222.4|44202.4|44210.8|44190.8|44228.3|44208.3|44208.3|44188.3|9
1643123000000|2022-01-25 15:03:20|44208.3|44188.3|44205.8|44185.8|44218.3|44198.3|44198.3|44178.3|22
1643123010000|2022-01-25 15:03:30|44208.3|44188.3|44210.8|44190.8|44210.8|44190.8|44205.8|44185.8|8
1643123020000|2022-01-25 15:03:40|44211.7|44191.7|44210.8|44190.8|44215.8|44195.8|44210.8|44190.8|14
1643123030000|2022-01-25 15:03:50|44211.7|44191.7|44210.8|44190.8|44213.3|44193.3|44208.3|44188.3|9
1643123040000|2022-01-25 15:04:00|44209.9|44189.9|44213.3|44193.3|44213.3|44193.3|44208.3|44188.3|7
1643123050000|2022-01-25 15:04:10|44214.2|44194.2|44244.2|44224.2|44244.2|44224.2|44214.2|44194.2|17
1643123060000|2022-01-25 15:04:20|44245.1|44225.1|44240.8|44220.8|44249.2|44229.2|44240.8|44220.8|14
1643123070000|2022-01-25 15:04:30|44243.3|44223.3|44230.8|44210.8|44243.3|44223.3|44225.8|44205.8|8
1643123080000|2022-01-25 15:04:40|44233.3|44213.3|44235.8|44215.8|44238.3|44218.3|44233.3|44213.3|1
1643123090000|2022-01-25 15:04:50|44238.3|44218.3|44239.9|44219.9|44240.8|44220.8|44233.3|44213.3|2
1643123100000|2022-01-25 15:05:00|44238.3|44218.3|44249.9|44229.9|44249.9|44229.9|44235.8|44215.8|14
1643123110000|2022-01-25 15:05:10|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44243.3|44223.3|9
1643123120000|2022-01-25 15:05:20|44245.8|44225.8|44243.3|44223.3|44245.8|44225.8|44238.3|44218.3|6
1643123130000|2022-01-25 15:05:30|44244.2|44224.2|44253.3|44233.3|44255.8|44235.8|44244.2|44224.2|6
1643123140000|2022-01-25 15:05:40|44254.2|44234.2|44250.8|44230.8|44255.8|44235.8|44250.8|44230.8|11
1643123150000|2022-01-25 15:05:50|44255.8|44235.8|44263.3|44243.3|44263.3|44243.3|44255.8|44235.8|6
1643123160000|2022-01-25 15:06:00|44262.4|44242.4|44263.3|44243.3|44265.8|44245.8|44257.4|44237.4|17
1643123170000|2022-01-25 15:06:10|44264.2|44244.2|44268.3|44248.3|44268.3|44248.3|44255.8|44235.8|8
1643123180000|2022-01-25 15:06:20|44270.8|44250.8|44270.8|44250.8|44274.2|44254.2|44268.3|44248.3|9
1643123190000|2022-01-25 15:06:30|44273.3|44253.3|44250.8|44230.8|44273.3|44253.3|44249.9|44229.9|6
1643123200000|2022-01-25 15:06:40|44249.9|44229.9|44248.3|44228.3|44249.9|44229.9|44243.3|44223.3|11
1643123210000|2022-01-25 15:06:50|44246.7|44226.7|44243.3|44223.3|44248.3|44228.3|44229.2|44209.2|4
1643123220000|2022-01-25 15:07:00|44244.2|44224.2|44250.8|44230.8|44253.3|44233.3|44240.8|44220.8|15
1643123230000|2022-01-25 15:07:10|44249.9|44229.9|44259.2|44239.2|44260.8|44240.8|44249.2|44229.2|2
1643123240000|2022-01-25 15:07:20|44258.3|44238.3|44252.4|44232.4|44265.8|44245.8|44250.1|44230.1|9
1643123250000|2022-01-25 15:07:30|44250.8|44230.8|44231.7|44211.7|44253.3|44233.3|44229.2|44209.2|15
1643123260000|2022-01-25 15:07:40|44233.3|44213.3|44235.8|44215.8|44238.3|44218.3|44230.8|44210.8|1
1643123270000|2022-01-25 15:07:50|44234.9|44214.9|44220.8|44200.8|44235.8|44215.8|44220.8|44200.8|2
1643123280000|2022-01-25 15:08:00|44223.3|44203.3|44218.3|44198.3|44227.4|44207.4|44218.3|44198.3|16
1643123290000|2022-01-25 15:08:10|44223.3|44203.3|44205.8|44185.8|44223.3|44203.3|44200.8|44180.8|18
1643123300000|2022-01-25 15:08:20|44210.8|44190.8|44203.3|44183.3|44210.8|44190.8|44198.3|44178.3|25
1643123310000|2022-01-25 15:08:30|44201.5|44181.5|44193.3|44173.3|44209.2|44189.2|44192.4|44172.4|26
1643123320000|2022-01-25 15:08:40|44195.8|44175.8|44199.2|44179.2|44201.7|44181.7|44195.8|44175.8|8
1643123330000|2022-01-25 15:08:50|44200.1|44180.1|44193.3|44173.3|44203.3|44183.3|44193.3|44173.3|18
1643123340000|2022-01-25 15:09:00|44195.1|44175.1|44169.2|44149.2|44198.3|44178.3|44169.2|44149.2|25
1643123350000|2022-01-25 15:09:10|44168.3|44148.3|44158.3|44138.3|44168.3|44148.3|44158.3|44138.3|13
1643123360000|2022-01-25 15:09:20|44159.2|44139.2|44149|44129|44163.3|44143.3|44149|44129|12
1643123370000|2022-01-25 15:09:30|44147.4|44127.4|44153.3|44133.3|44158.3|44138.3|44147.4|44127.4|28
1643123380000|2022-01-25 15:09:40|44152.4|44132.4|44168.3|44148.3|44168.3|44148.3|44148.3|44128.3|22
1643123390000|2022-01-25 15:09:50|44169.2|44149.2|44180.8|44160.8|44188.3|44168.3|44169.2|44149.2|25
1643123400000|2022-01-25 15:10:00|44178.3|44158.3|44177.4|44157.4|44178.3|44158.3|44168.3|44148.3|24
1643123410000|2022-01-25 15:10:10|44175.8|44155.8|44170.8|44150.8|44178.3|44158.3|44166.7|44146.7|7
1643123420000|2022-01-25 15:10:20|44173.3|44153.3|44195.8|44175.8|44195.8|44175.8|44173.3|44153.3|20
1643123430000|2022-01-25 15:10:30|44198.3|44178.3|44210.8|44190.8|44213.3|44193.3|44193.3|44173.3|9
1643123440000|2022-01-25 15:10:40|44209.9|44189.9|44210.8|44190.8|44218.3|44198.3|44209.9|44189.9|15
1643123450000|2022-01-25 15:10:50|44211.7|44191.7|44219.2|44199.2|44220.8|44200.8|44211.7|44191.7|11
1643123460000|2022-01-25 15:11:00|44220.8|44200.8|44232.6|44212.6|44236.7|44216.7|44220.8|44200.8|12
1643123470000|2022-01-25 15:11:10|44231.7|44211.7|44246.7|44226.7|44246.7|44226.7|44231.7|44211.7|12
1643123480000|2022-01-25 15:11:20|44247.6|44227.6|44252.6|44232.6|44256.7|44236.7|44247.6|44227.6|5
1643123490000|2022-01-25 15:11:30|44253.5|44233.5|44250.8|44230.8|44256.7|44236.7|44249.2|44229.2|15
1643123500000|2022-01-25 15:11:40|44251.7|44231.7|44244.2|44224.2|44260.1|44240.1|44244.2|44224.2|13
1643123510000|2022-01-25 15:11:50|44245.1|44225.1|44236.7|44216.7|44245.1|44225.1|44236.7|44216.7|4
1643123520000|2022-01-25 15:12:00|44237.6|44217.6|44241|44221|44245.1|44225.1|44237.6|44217.6|9
1643123530000|2022-01-25 15:12:10|44240.1|44220.1|44227.6|44207.6|44240.1|44220.1|44226.7|44206.7|3
1643123540000|2022-01-25 15:12:20|44228.5|44208.5|44232.6|44212.6|44232.6|44212.6|44221.7|44201.7|13
1643123550000|2022-01-25 15:12:30|44231.7|44211.7|44230.1|44210.1|44232.6|44212.6|44227.6|44207.6|3
1643123560000|2022-01-25 15:12:40|44227.6|44207.6|44227.6|44207.6|44229.2|44209.2|44225.8|44205.8|5
1643123570000|2022-01-25 15:12:50|44226.7|44206.7|44228.3|44208.3|44228.3|44208.3|44222.6|44202.6|4
1643123580000|2022-01-25 15:13:00|44226.7|44206.7|44256.7|44236.7|44256.7|44236.7|44226.7|44206.7|11
1643123590000|2022-01-25 15:13:10|44257.6|44237.6|44268.5|44248.5|44271.7|44251.7|44257.6|44237.6|8
1643123600000|2022-01-25 15:13:20|44267.6|44247.6|44272.6|44252.6|44276.7|44256.7|44266.7|44246.7|21
1643123610000|2022-01-25 15:13:30|44276.7|44256.7|44286.7|44266.7|44289.2|44269.2|44275.8|44255.8|15
1643123620000|2022-01-25 15:13:40|44285.1|44265.1|44280.1|44260.1|44286.7|44266.7|44275.1|44255.1|8
1643123630000|2022-01-25 15:13:50|44282.6|44262.6|44300.1|44280.1|44300.1|44280.1|44282.6|44262.6|18
1643123640000|2022-01-25 15:14:00|44303.5|44283.5|44335.1|44315.1|44335.1|44315.1|44301|44281|39
1643123650000|2022-01-25 15:14:10|44337.6|44317.6|44340.1|44320.1|44355.1|44335.1|44337.6|44317.6|25
1643123660000|2022-01-25 15:14:20|44345.1|44325.1|44350.1|44330.1|44350.1|44330.1|44342.6|44322.6|61
1643123670000|2022-01-25 15:14:30|44345.1|44325.1|44345.1|44325.1|44345.1|44325.1|44342.6|44322.6|12
1643123680000|2022-01-25 15:14:40|44343.3|44323.3|44332.6|44312.6|44343.3|44323.3|44332.6|44312.6|11
1643123690000|2022-01-25 15:14:50|44331.7|44311.7|44332.6|44312.6|44336.7|44316.7|44330.1|44310.1|8
1643123700000|2022-01-25 15:15:00|44333.3|44313.3|44334.9|44314.9|44338.3|44318.3|44322.4|44302.4|19
1643123710000|2022-01-25 15:15:10|44332.4|44312.4|44341.7|44321.7|44341.7|44321.7|44331.7|44311.7|7
1643123720000|2022-01-25 15:15:20|44345.1|44325.1|44346.7|44326.7|44351.7|44331.7|44344.2|44324.2|13
1643123730000|2022-01-25 15:15:30|44347.6|44327.6|44341.7|44321.7|44347.6|44327.6|44341.7|44321.7|6
1643123740000|2022-01-25 15:15:40|44340.1|44320.1|44342.6|44322.6|44345.1|44325.1|44339.9|44319.9|4
1643123750000|2022-01-25 15:15:50|44343.5|44323.5|44346|44326|44348.5|44328.5|44337.6|44317.6|13
1643123760000|2022-01-25 15:16:00|44344.4|44324.4|44343.5|44323.5|44348.5|44328.5|44343.5|44323.5|22
1643123770000|2022-01-25 15:16:10|44342.6|44322.6|44330.1|44310.1|44350.1|44330.1|44327.6|44307.6|27
1643123780000|2022-01-25 15:16:20|44331|44311|44332.6|44312.6|44336|44316|44327.6|44307.6|11
1643123790000|2022-01-25 15:16:30|44331|44311|44324.2|44304.2|44335.1|44315.1|44324.2|44304.2|10
1643123800000|2022-01-25 15:16:40|44323.3|44303.3|44321.7|44301.7|44323.3|44303.3|44315.1|44295.1|9
1643123810000|2022-01-25 15:16:50|44324.2|44304.2|44316|44296|44325.1|44305.1|44316|44296|3
1643123820000|2022-01-25 15:17:00|44313.5|44293.5|44318.5|44298.5|44318.5|44298.5|44313.5|44293.5|21
1643123830000|2022-01-25 15:17:10|44316|44296|44311|44291|44318.5|44298.5|44311|44291|7
1643123840000|2022-01-25 15:17:20|44312.6|44292.6|44305.8|44285.8|44316|44296|44305.8|44285.8|24
1643123850000|2022-01-25 15:17:30|44304.2|44284.2|44300.1|44280.1|44305.1|44285.1|44295.1|44275.1|7
1643123860000|2022-01-25 15:17:40|44299.2|44279.2|44301|44281|44301|44281|44295.1|44275.1|8
1643123870000|2022-01-25 15:17:50|44301.9|44281.9|44315.1|44295.1|44315.1|44295.1|44301|44281|7
1643123880000|2022-01-25 15:18:00|44324.4|44304.4|44335.1|44315.1|44335.1|44315.1|44324.4|44304.4|13
1643123890000|2022-01-25 15:18:10|44337.6|44317.6|44337.6|44317.6|44337.6|44317.6|44335.1|44315.1|17
1643123900000|2022-01-25 15:18:20|44335.1|44315.1|44335.1|44315.1|44338.5|44318.5|44335.1|44315.1|13
1643123910000|2022-01-25 15:18:30|44336|44316|44336|44316|44342.6|44322.6|44336|44316|7
1643123920000|2022-01-25 15:18:40|44335.1|44315.1|44331.7|44311.7|44340.1|44320.1|44330.1|44310.1|9
1643123930000|2022-01-25 15:18:50|44329.2|44309.2|44340.1|44320.1|44340.1|44320.1|44329.2|44309.2|20
1643123940000|2022-01-25 15:19:00|44337.6|44317.6|44335.1|44315.1|44340.1|44320.1|44335.1|44315.1|8
1643123950000|2022-01-25 15:19:10|44334.2|44314.2|44327.6|44307.6|44334.2|44314.2|44327.6|44307.6|6
1643123960000|2022-01-25 15:19:20|44329.2|44309.2|44327.6|44307.6|44330.1|44310.1|44323.5|44303.5|2
1643123970000|2022-01-25 15:19:30|44329.2|44309.2|44332.6|44312.6|44336|44316|44327.6|44307.6|7
1643123980000|2022-01-25 15:19:40|44331.7|44311.7|44325.1|44305.1|44332.6|44312.6|44322.6|44302.6|4
1643123990000|2022-01-25 15:19:50|44326.7|44306.7|44321|44301|44326.7|44306.7|44320.1|44300.1|3
1643124000000|2022-01-25 15:20:00|44320.1|44300.1|44320.1|44300.1|44326|44306|44317.6|44297.6|8
1643124010000|2022-01-25 15:20:10|44315.1|44295.1|44297.6|44277.6|44315.1|44295.1|44297.6|44277.6|12
1643124020000|2022-01-25 15:20:20|44296|44276|44295.1|44275.1|44300.1|44280.1|44292.6|44272.6|8
1643124030000|2022-01-25 15:20:30|44290.1|44270.1|44276|44256|44290.1|44270.1|44274.4|44254.4|5
1643124040000|2022-01-25 15:20:40|44275.1|44255.1|44270.1|44250.1|44275.1|44255.1|44265.1|44245.1|31
1643124050000|2022-01-25 15:20:50|44269.2|44249.2|44270.1|44250.1|44271|44251|44262.6|44242.6|9
1643124060000|2022-01-25 15:21:00|44275.1|44255.1|44280.1|44260.1|44285.1|44265.1|44275.1|44255.1|14
1643124070000|2022-01-25 15:21:10|44279.2|44259.2|44274.2|44254.2|44280.1|44260.1|44274.2|44254.2|1
1643124080000|2022-01-25 15:21:20|44273.3|44253.3|44265.1|44245.1|44273.3|44253.3|44263.5|44243.5|19
1643124090000|2022-01-25 15:21:30|44266|44246|44277.6|44257.6|44279.2|44259.2|44266|44246|12
1643124100000|2022-01-25 15:21:40|44276.7|44256.7|44302.6|44282.6|44302.6|44282.6|44275.1|44255.1|18
1643124110000|2022-01-25 15:21:50|44303.5|44283.5|44316|44296|44316|44296|44301.7|44281.7|3
1643124120000|2022-01-25 15:22:00|44315.1|44295.1|44316.7|44296.7|44327.6|44307.6|44315.1|44295.1|16
1643124130000|2022-01-25 15:22:10|44315.1|44295.1|44315.1|44295.1|44320.1|44300.1|44315.1|44295.1|3
1643124140000|2022-01-25 15:22:20|44314.2|44294.2|44300.1|44280.1|44314.2|44294.2|44300.1|44280.1|4
1643124150000|2022-01-25 15:22:30|44299.2|44279.2|44297.6|44277.6|44300.1|44280.1|44294.2|44274.2|3
1643124160000|2022-01-25 15:22:40|44300.1|44280.1|44306|44286|44306.9|44286.9|44300.1|44280.1|15
1643124170000|2022-01-25 15:22:50|44304.4|44284.4|44320.1|44300.1|44327.6|44307.6|44303.5|44283.5|39
1643124180000|2022-01-25 15:23:00|44325.1|44305.1|44325.1|44305.1|44331|44311|44321|44301|12
1643124190000|2022-01-25 15:23:10|44324.2|44304.2|44322.6|44302.6|44325.1|44305.1|44313.5|44293.5|4
1643124200000|2022-01-25 15:23:20|44321.7|44301.7|44302.6|44282.6|44321.7|44301.7|44302.6|44282.6|5
1643124210000|2022-01-25 15:23:30|44305.1|44285.1|44296|44276|44307.6|44287.6|44290.1|44270.1|22
1643124220000|2022-01-25 15:23:40|44295.1|44275.1|44311|44291|44311.7|44291.7|44295.1|44275.1|7
1643124230000|2022-01-25 15:23:50|44311.9|44291.9|44311|44291|44317.6|44297.6|44311|44291|1
1643124240000|2022-01-25 15:24:00|44315.1|44295.1|44302.6|44282.6|44315.1|44295.1|44301|44281|8
1643124250000|2022-01-25 15:24:10|44300.1|44280.1|44302.6|44282.6|44305.1|44285.1|44296|44276|2
1643124260000|2022-01-25 15:24:20|44301.7|44281.7|44297.6|44277.6|44302.6|44282.6|44296|44276|3
1643124270000|2022-01-25 15:24:30|44296.7|44276.7|44293.5|44273.5|44300.1|44280.1|44291|44271|6
1643124280000|2022-01-25 15:24:40|44292.6|44272.6|44293.5|44273.5|44293.5|44273.5|44291|44271|5
1643124290000|2022-01-25 15:24:50|44294.4|44274.4|44281.7|44261.7|44294.4|44274.4|44281.7|44261.7|7
1643124300000|2022-01-25 15:25:00|44282.6|44262.6|44281|44261|44286|44266|44277.6|44257.6|6
1643124310000|2022-01-25 15:25:10|44281.9|44261.9|44284.4|44264.4|44286.9|44266.9|44281|44261|4
1643124320000|2022-01-25 15:25:20|44285.3|44265.3|44282.6|44262.6|44286.9|44266.9|44282.6|44262.6|11
1643124330000|2022-01-25 15:25:30|44281.7|44261.7|44276|44256|44281.7|44261.7|44275.1|44255.1|5
1643124340000|2022-01-25 15:25:40|44276.9|44256.9|44288.5|44268.5|44288.5|44268.5|44276.9|44256.9|26
1643124350000|2022-01-25 15:25:50|44287.6|44267.6|44317.8|44297.8|44317.8|44297.8|44285.1|44265.1|30
1643124360000|2022-01-25 15:26:00|44319.4|44299.4|44334.4|44314.4|44336|44316|44319.4|44299.4|17
1643124370000|2022-01-25 15:26:10|44336.9|44316.9|44334.4|44314.4|44336.9|44316.9|44333.5|44313.5|1
1643124380000|2022-01-25 15:26:20|44336|44316|44343.5|44323.5|44343.5|44323.5|44336|44316|13
1643124390000|2022-01-25 15:26:30|44344.4|44324.4|44354.4|44334.4|44354.4|44334.4|44341.9|44321.9|11
1643124400000|2022-01-25 15:26:40|44355.3|44335.3|44367.8|44347.8|44367.8|44347.8|44355.3|44335.3|13
1643124410000|2022-01-25 15:26:50|44366|44346|44347.8|44327.8|44366|44346|44342.8|44322.8|9
1643124420000|2022-01-25 15:27:00|44348.7|44328.7|44349.4|44329.4|44355.3|44335.3|44346.9|44326.9|9
1643124430000|2022-01-25 15:27:10|44351.2|44331.2|44351.9|44331.9|44352.8|44332.8|44346.9|44326.9|4
1643124440000|2022-01-25 15:27:20|44351|44331|44346.9|44326.9|44351|44331|44343.5|44323.5|4
1643124450000|2022-01-25 15:27:30|44347.8|44327.8|44350.3|44330.3|44351.2|44331.2|44347.8|44327.8|2
1643124460000|2022-01-25 15:27:40|44351.2|44331.2|44355.3|44335.3|44355.3|44335.3|44349.4|44329.4|3
1643124470000|2022-01-25 15:27:50|44354.4|44334.4|44351.9|44331.9|44356.9|44336.9|44351.9|44331.9|12
1643124480000|2022-01-25 15:28:00|44351|44331|44360.3|44340.3|44360.3|44340.3|44349.4|44329.4|18
1643124490000|2022-01-25 15:28:10|44366.9|44346.9|44384.4|44364.4|44385.3|44365.3|44366.9|44346.9|14
1643124500000|2022-01-25 15:28:20|44382.8|44362.8|44394.4|44374.4|44394.4|44374.4|44381.9|44361.9|13
1643124510000|2022-01-25 15:28:30|44393.5|44373.5|44397.8|44377.8|44397.8|44377.8|44391|44371|22
1643124520000|2022-01-25 15:28:40|44399.4|44379.4|44396.9|44376.9|44400.3|44380.3|44396.9|44376.9|6
1643124530000|2022-01-25 15:28:50|44395.3|44375.3|44387.8|44367.8|44396.9|44376.9|44386.2|44366.2|7
1643124540000|2022-01-25 15:29:00|44386.9|44366.9|44385.1|44365.1|44390.3|44370.3|44382.8|44362.8|9
1643124550000|2022-01-25 15:29:10|44386|44366|44386.9|44366.9|44386.9|44366.9|44382.6|44362.6|8
1643124560000|2022-01-25 15:29:20|44391.9|44371.9|44395.3|44375.3|44395.3|44375.3|44389.4|44369.4|6
1643124570000|2022-01-25 15:29:30|44397.8|44377.8|44407.8|44387.8|44407.8|44387.8|44395.3|44375.3|6
1643124580000|2022-01-25 15:29:40|44408.7|44388.7|44400.3|44380.3|44412.8|44392.8|44394.4|44374.4|14
1643124590000|2022-01-25 15:29:50|44402.8|44382.8|44417.8|44397.8|44417.8|44397.8|44402.8|44382.8|4
1643124600000|2022-01-25 15:30:00|44418.7|44398.7|44406.9|44386.9|44420.3|44400.3|44406.9|44386.9|26
1643124610000|2022-01-25 15:30:10|44404.4|44384.4|44395.3|44375.3|44404.4|44384.4|44395.3|44375.3|8
1643124620000|2022-01-25 15:30:20|44392.8|44372.8|44378.5|44358.5|44397.8|44377.8|44378.5|44358.5|9
1643124630000|2022-01-25 15:30:30|44375.3|44355.3|44386|44366|44386|44366|44367.8|44347.8|8
1643124640000|2022-01-25 15:30:40|44385.1|44365.1|44391.9|44371.9|44394.4|44374.4|44381.9|44361.9|11
1643124650000|2022-01-25 15:30:50|44394.4|44374.4|44379.4|44359.4|44394.4|44374.4|44379.4|44359.4|8
1643124660000|2022-01-25 15:31:00|44378.5|44358.5|44376.9|44356.9|44378.5|44358.5|44371.2|44351.2|3
1643124670000|2022-01-25 15:31:10|44379.4|44359.4|44376.9|44356.9|44379.4|44359.4|44376.9|44356.9|3
1643124680000|2022-01-25 15:31:20|44377.8|44357.8|44382.8|44362.8|44386.9|44366.9|44377.8|44357.8|11
1643124690000|2022-01-25 15:31:30|44384.4|44364.4|44379.4|44359.4|44386.9|44366.9|44379.4|44359.4|32
1643124700000|2022-01-25 15:31:40|44376.9|44356.9|44372.8|44352.8|44376.9|44356.9|44366.9|44346.9|5
1643124710000|2022-01-25 15:31:50|44373.7|44353.7|44382.8|44362.8|44391.9|44371.9|44373.7|44353.7|13
1643124720000|2022-01-25 15:32:00|44381.9|44361.9|44393.5|44373.5|44395.3|44375.3|44376.9|44356.9|12
1643124730000|2022-01-25 15:32:10|44394.4|44374.4|44386.9|44366.9|44396.9|44376.9|44386.9|44366.9|7
1643124740000|2022-01-25 15:32:20|44386|44366|44391|44371|44398.7|44378.7|44384.4|44364.4|8
1643124750000|2022-01-25 15:32:30|44391.9|44371.9|44393.7|44373.7|44397.8|44377.8|44390.3|44370.3|3
1643124760000|2022-01-25 15:32:40|44392.8|44372.8|44404.4|44384.4|44405.3|44385.3|44392.8|44372.8|8
1643124770000|2022-01-25 15:32:50|44402.8|44382.8|44394.4|44374.4|44405.3|44385.3|44392.8|44372.8|7
1643124780000|2022-01-25 15:33:00|44392.8|44372.8|44421.9|44401.9|44421.9|44401.9|44392.8|44372.8|32
1643124790000|2022-01-25 15:33:10|44422.8|44402.8|44421.9|44401.9|44425.3|44405.3|44421.9|44401.9|7
1643124800000|2022-01-25 15:33:20|44420.3|44400.3|44414.4|44394.4|44421.9|44401.9|44414.4|44394.4|7
1643124810000|2022-01-25 15:33:30|44415.3|44395.3|44416.2|44396.2|44416.2|44396.2|44412.8|44392.8|8
1643124820000|2022-01-25 15:33:40|44415.3|44395.3|44420.3|44400.3|44420.3|44400.3|44415.3|44395.3|2
1643124830000|2022-01-25 15:33:50|44418.7|44398.7|44421.9|44401.9|44421.9|44401.9|44417.8|44397.8|3
1643124840000|2022-01-25 15:34:00|44422.8|44402.8|44424.4|44404.4|44424.4|44404.4|44421.9|44401.9|7
1643124850000|2022-01-25 15:34:10|44423.5|44403.5|44420.3|44400.3|44424.4|44404.4|44419.4|44399.4|8
1643124860000|2022-01-25 15:34:20|44419.4|44399.4|44414.4|44394.4|44419.4|44399.4|44411.9|44391.9|15
1643124870000|2022-01-25 15:34:30|44413.5|44393.5|44401.9|44381.9|44414.4|44394.4|44401.9|44381.9|15
1643124880000|2022-01-25 15:34:40|44402.8|44382.8|44400.3|44380.3|44403.7|44383.7|44400.3|44380.3|5
1643124890000|2022-01-25 15:34:50|44401.9|44381.9|44386.9|44366.9|44401.9|44381.9|44386.9|44366.9|2
1643124900000|2022-01-25 15:35:00|44385.3|44365.3|44384.4|44364.4|44389.4|44369.4|44382.8|44362.8|6
1643124910000|2022-01-25 15:35:10|44386.9|44366.9|44392.8|44372.8|44392.8|44372.8|44382.8|44362.8|4
1643124920000|2022-01-25 15:35:20|44391.9|44371.9|44396.9|44376.9|44396.9|44376.9|44389.4|44369.4|7
1643124930000|2022-01-25 15:35:30|44402.8|44382.8|44401.9|44381.9|44406.9|44386.9|44401.9|44381.9|8
1643124940000|2022-01-25 15:35:40|44401|44381|44384.4|44364.4|44401|44381|44383.5|44363.5|6
1643124950000|2022-01-25 15:35:50|44386|44366|44384.4|44364.4|44389.4|44369.4|44381.9|44361.9|5
1643124960000|2022-01-25 15:36:00|44386.9|44366.9|44386.9|44366.9|44391.9|44371.9|44384.4|44364.4|5
1643124970000|2022-01-25 15:36:10|44387.8|44367.8|44372.8|44352.8|44389.4|44369.4|44371.9|44351.9|12
1643124980000|2022-01-25 15:36:20|44371.9|44351.9|44376.9|44356.9|44378.5|44358.5|44371.9|44351.9|4
1643124990000|2022-01-25 15:36:30|44379.4|44359.4|44378.5|44358.5|44382.8|44362.8|44376.9|44356.9|12
1643125000000|2022-01-25 15:36:40|44376.9|44356.9|44376.9|44356.9|44379.4|44359.4|44374.4|44354.4|1
1643125010000|2022-01-25 15:36:50|44374.4|44354.4|44366.9|44346.9|44376.9|44356.9|44364.4|44344.4|9
1643125020000|2022-01-25 15:37:00|44366|44346|44371.9|44351.9|44371.9|44351.9|44364.4|44344.4|3
1643125030000|2022-01-25 15:37:10|44370.3|44350.3|44356.9|44336.9|44370.3|44350.3|44356.9|44336.9|11
1643125040000|2022-01-25 15:37:20|44357.8|44337.8|44356.9|44336.9|44358.5|44338.5|44352.8|44332.8|9
1643125050000|2022-01-25 15:37:30|44356|44336|44361.9|44341.9|44361.9|44341.9|44355.3|44335.3|6
1643125060000|2022-01-25 15:37:40|44359.4|44339.4|44357.8|44337.8|44361.9|44341.9|44356.9|44336.9|4
1643125070000|2022-01-25 15:37:50|44359.4|44339.4|44346|44326|44359.4|44339.4|44341.9|44321.9|10
1643125080000|2022-01-25 15:38:00|44345.3|44325.3|44351.9|44331.9|44351.9|44331.9|44344.4|44324.4|4
1643125090000|2022-01-25 15:38:10|44350.3|44330.3|44346.9|44326.9|44352.8|44332.8|44346.9|44326.9|7
1643125100000|2022-01-25 15:38:20|44347.8|44327.8|44351.9|44331.9|44351.9|44331.9|44346.9|44326.9|0
1643125110000|2022-01-25 15:38:30|44355.1|44335.1|44359.4|44339.4|44360.3|44340.3|44351.9|44331.9|7
1643125120000|2022-01-25 15:38:40|44357.8|44337.8|44356|44336|44360.3|44340.3|44356|44336|0
1643125130000|2022-01-25 15:38:50|44356.9|44336.9|44357.8|44337.8|44357.8|44337.8|44351.9|44331.9|6
1643125140000|2022-01-25 15:39:00|44356.9|44336.9|44356.9|44336.9|44361.9|44341.9|44356.9|44336.9|4
1643125150000|2022-01-25 15:39:10|44355.3|44335.3|44357.8|44337.8|44357.8|44337.8|44355.3|44335.3|3
1643125160000|2022-01-25 15:39:20|44358.7|44338.7|44371.9|44351.9|44371.9|44351.9|44357.8|44337.8|7
1643125170000|2022-01-25 15:39:30|44370.3|44350.3|44371.9|44351.9|44372.8|44352.8|44370.3|44350.3|1
1643125180000|2022-01-25 15:39:40|44372.8|44352.8|44372.8|44352.8|44375.3|44355.3|44370.3|44350.3|2
1643125190000|2022-01-25 15:39:50|44371.9|44351.9|44372.8|44352.8|44375.3|44355.3|44370.3|44350.3|2
1643125200000|2022-01-25 15:40:00|44375.3|44355.3|44378.7|44358.7|44378.7|44358.7|44371.9|44351.9|9
1643125210000|2022-01-25 15:40:10|44377.1|44357.1|44369.4|44349.4|44378.7|44358.7|44369.4|44349.4|13
1643125220000|2022-01-25 15:40:20|44370.3|44350.3|44368.7|44348.7|44370.3|44350.3|44367.8|44347.8|1
1643125230000|2022-01-25 15:40:30|44370.3|44350.3|44347.8|44327.8|44370.3|44350.3|44347.8|44327.8|11
1643125240000|2022-01-25 15:40:40|44345.3|44325.3|44346.9|44326.9|44346.9|44326.9|44342.8|44322.8|0
1643125250000|2022-01-25 15:40:50|44342.8|44322.8|44352.8|44332.8|44356.9|44336.9|44339.4|44319.4|6
1643125260000|2022-01-25 15:41:00|44354.4|44334.4|44337.8|44317.8|44356.9|44336.9|44337.8|44317.8|7
1643125270000|2022-01-25 15:41:10|44336.9|44316.9|44336|44316|44337.8|44317.8|44331.9|44311.9|9
1643125280000|2022-01-25 15:41:20|44334.4|44314.4|44333.5|44313.5|44337.8|44317.8|44333.5|44313.5|10
1643125290000|2022-01-25 15:41:30|44330.1|44310.1|44331|44311|44333.5|44313.5|44330.1|44310.1|6
1643125300000|2022-01-25 15:41:40|44333.5|44313.5|44330.3|44310.3|44335.3|44315.3|44330.3|44310.3|21
1643125310000|2022-01-25 15:41:50|44329.4|44309.4|44328.7|44308.7|44336.9|44316.9|44326.9|44306.9|11
1643125320000|2022-01-25 15:42:00|44327.8|44307.8|44341.9|44321.9|44341.9|44321.9|44326.9|44306.9|5
1643125330000|2022-01-25 15:42:10|44342.8|44322.8|44355.3|44335.3|44357.8|44337.8|44342.8|44322.8|9
1643125340000|2022-01-25 15:42:20|44354.4|44334.4|44355.3|44335.3|44356.9|44336.9|44351.9|44331.9|3
1643125350000|2022-01-25 15:42:30|44352.8|44332.8|44352.8|44332.8|44356.9|44336.9|44351.9|44331.9|5
1643125360000|2022-01-25 15:42:40|44351.9|44331.9|44350.3|44330.3|44352.8|44332.8|44341.9|44321.9|7
1643125370000|2022-01-25 15:42:50|44352.8|44332.8|44344.4|44324.4|44354.4|44334.4|44343.5|44323.5|2
1643125380000|2022-01-25 15:43:00|44343.5|44323.5|44342.8|44322.8|44344.4|44324.4|44338.5|44318.5|12
1643125390000|2022-01-25 15:43:10|44343.7|44323.7|44341.9|44321.9|44346.9|44326.9|44337.8|44317.8|4
1643125400000|2022-01-25 15:43:20|44342.8|44322.8|44342.8|44322.8|44344.4|44324.4|44335.3|44315.3|13
1643125410000|2022-01-25 15:43:30|44344.4|44324.4|44349.4|44329.4|44351.9|44331.9|44344.4|44324.4|5
1643125420000|2022-01-25 15:43:40|44348.5|44328.5|44339.4|44319.4|44348.5|44328.5|44339.4|44319.4|1
1643125430000|2022-01-25 15:43:50|44336.9|44316.9|44333.5|44313.5|44336.9|44316.9|44326.9|44306.9|2
1643125440000|2022-01-25 15:44:00|44336.9|44316.9|44330.3|44310.3|44336.9|44316.9|44330.3|44310.3|12
1643125450000|2022-01-25 15:44:10|44329.4|44309.4|44340.3|44320.3|44342.8|44322.8|44326.2|44306.2|59
1643125460000|2022-01-25 15:44:20|44338.7|44318.7|44363.7|44343.7|44363.7|44343.7|44338.7|44318.7|12
1643125470000|2022-01-25 15:44:30|44362.8|44342.8|44350.3|44330.3|44363.7|44343.7|44350.3|44330.3|5
1643125480000|2022-01-25 15:44:40|44349.4|44329.4|44358.7|44338.7|44358.7|44338.7|44347.8|44327.8|6
1643125490000|2022-01-25 15:44:50|44357.1|44337.1|44366.2|44346.2|44366.2|44346.2|44356.2|44336.2|13
1643125500000|2022-01-25 15:45:00|44370.3|44350.3|44366.2|44346.2|44372.1|44352.1|44361.2|44341.2|20
1643125510000|2022-01-25 15:45:10|44365.3|44345.3|44361.2|44341.2|44366.2|44346.2|44355.5|44335.5|21
1643125520000|2022-01-25 15:45:20|44359.6|44339.6|44359.6|44339.6|44364.6|44344.6|44357.1|44337.1|6
1643125530000|2022-01-25 15:45:30|44362.8|44342.8|44377.1|44357.1|44377.1|44357.1|44361.2|44341.2|9
1643125540000|2022-01-25 15:45:40|44375.3|44355.3|44361.2|44341.2|44375.3|44355.3|44361.2|44341.2|6
1643125550000|2022-01-25 15:45:50|44358.7|44338.7|44363.7|44343.7|44363.7|44343.7|44357.8|44337.8|3
1643125560000|2022-01-25 15:46:00|44364.6|44344.6|44348.7|44328.7|44370.3|44350.3|44348.7|44328.7|13
1643125570000|2022-01-25 15:46:10|44351.2|44331.2|44356.2|44336.2|44356.2|44336.2|44348|44328|8
1643125580000|2022-01-25 15:46:20|44353.7|44333.7|44363.7|44343.7|44363.7|44343.7|44353.7|44333.7|3
1643125590000|2022-01-25 15:46:30|44366.2|44346.2|44385.3|44365.3|44386.2|44366.2|44366.2|44346.2|4
1643125600000|2022-01-25 15:46:40|44384.6|44364.6|44385.3|44365.3|44387.1|44367.1|44381.2|44361.2|5
1643125610000|2022-01-25 15:46:50|44386.2|44366.2|44393.7|44373.7|44397.1|44377.1|44383.7|44363.7|19
1643125620000|2022-01-25 15:47:00|44396.2|44376.2|44403.7|44383.7|44405.3|44385.3|44393.7|44373.7|29
1643125630000|2022-01-25 15:47:10|44401.2|44381.2|44396.2|44376.2|44406.2|44386.2|44394.6|44374.6|3
1643125640000|2022-01-25 15:47:20|44394.6|44374.6|44401.2|44381.2|44403.7|44383.7|44394.6|44374.6|3
1643125650000|2022-01-25 15:47:30|44398.7|44378.7|44398.7|44378.7|44403.7|44383.7|44398.7|44378.7|1
1643125660000|2022-01-25 15:47:40|44401.2|44381.2|44400.3|44380.3|44402.8|44382.8|44398.7|44378.7|0
1643125670000|2022-01-25 15:47:50|44398.7|44378.7|44393.7|44373.7|44401.2|44381.2|44391.2|44371.2|2
1643125680000|2022-01-25 15:48:00|44394.6|44374.6|44411.2|44391.2|44411.2|44391.2|44394.6|44374.6|9
1643125690000|2022-01-25 15:48:10|44410.3|44390.3|44403.7|44383.7|44410.3|44390.3|44401.2|44381.2|5
1643125700000|2022-01-25 15:48:20|44402.1|44382.1|44403.7|44383.7|44411.2|44391.2|44401.2|44381.2|14
1643125710000|2022-01-25 15:48:30|44406.2|44386.2|44413.7|44393.7|44416.2|44396.2|44406.2|44386.2|5
1643125720000|2022-01-25 15:48:40|44414.6|44394.6|44419.6|44399.6|44419.6|44399.6|44413.7|44393.7|10
1643125730000|2022-01-25 15:48:50|44420.5|44400.5|44429.6|44409.6|44429.6|44409.6|44420.5|44400.5|10
1643125740000|2022-01-25 15:49:00|44428.7|44408.7|44424.6|44404.6|44428.7|44408.7|44422.1|44402.1|16
1643125750000|2022-01-25 15:49:10|44423.7|44403.7|44431.2|44411.2|44434.6|44414.6|44423.7|44403.7|15
1643125760000|2022-01-25 15:49:20|44432.1|44412.1|44426.9|44406.9|44433.7|44413.7|44426.2|44406.2|9
1643125770000|2022-01-25 15:49:30|44425.3|44405.3|44422.8|44402.8|44428.7|44408.7|44421.2|44401.2|3
1643125780000|2022-01-25 15:49:40|44420.3|44400.3|44413.7|44393.7|44420.3|44400.3|44411.2|44391.2|8
1643125790000|2022-01-25 15:49:50|44416.2|44396.2|44404.6|44384.6|44418.7|44398.7|44404.6|44384.6|4
1643125800000|2022-01-25 15:50:00|44406.2|44386.2|44403.7|44383.7|44408.7|44388.7|44398.7|44378.7|8
1643125810000|2022-01-25 15:50:10|44402.8|44382.8|44396.9|44376.9|44405.3|44385.3|44395.3|44375.3|4
1643125820000|2022-01-25 15:50:20|44397.8|44377.8|44396|44376|44400.3|44380.3|44396|44376|4
1643125830000|2022-01-25 15:50:30|44396.9|44376.9|44386.9|44366.9|44396.9|44376.9|44386.9|44366.9|3
1643125840000|2022-01-25 15:50:40|44387.8|44367.8|44390.3|44370.3|44390.3|44370.3|44386.9|44366.9|6
1643125850000|2022-01-25 15:50:50|44389.4|44369.4|44383.5|44363.5|44389.4|44369.4|44382.8|44362.8|5
1643125860000|2022-01-25 15:51:00|44381.9|44361.9|44372.8|44352.8|44381.9|44361.9|44372.8|44352.8|3
1643125870000|2022-01-25 15:51:10|44375.3|44355.3|44376.9|44356.9|44376.9|44356.9|44369.4|44349.4|4
1643125880000|2022-01-25 15:51:20|44376|44356|44391.9|44371.9|44391.9|44371.9|44376|44356|15
1643125890000|2022-01-25 15:51:30|44391|44371|44386.9|44366.9|44391.9|44371.9|44386.9|44366.9|13
1643125900000|2022-01-25 15:51:40|44386|44366|44383.5|44363.5|44386|44366|44383.5|44363.5|0
1643125910000|2022-01-25 15:51:50|44381.9|44361.9|44383.5|44363.5|44386|44366|44381.9|44361.9|4
1643125920000|2022-01-25 15:52:00|44384.4|44364.4|44391.9|44371.9|44395.3|44375.3|44384.4|44364.4|12
1643125930000|2022-01-25 15:52:10|44391|44371|44396.9|44376.9|44396.9|44376.9|44388.5|44368.5|5
1643125940000|2022-01-25 15:52:20|44397.8|44377.8|44398.5|44378.5|44406.9|44386.9|44397.8|44377.8|11
1643125950000|2022-01-25 15:52:30|44395.1|44375.1|44371.9|44351.9|44395.1|44375.1|44371.9|44351.9|14
1643125960000|2022-01-25 15:52:40|44373.7|44353.7|44375.3|44355.3|44381.9|44361.9|44373.7|44353.7|6
1643125970000|2022-01-25 15:52:50|44376.9|44356.9|44374.4|44354.4|44376.9|44356.9|44371.9|44351.9|0
1643125980000|2022-01-25 15:53:00|44371.9|44351.9|44381.9|44361.9|44385.3|44365.3|44371.9|44351.9|2
1643125990000|2022-01-25 15:53:10|44381|44361|44369.4|44349.4|44381.9|44361.9|44369.4|44349.4|10
1643126000000|2022-01-25 15:53:20|44371.9|44351.9|44366.9|44346.9|44371.9|44351.9|44364.4|44344.4|7
1643126010000|2022-01-25 15:53:30|44366|44346|44375.3|44355.3|44375.3|44355.3|44363.5|44343.5|3
1643126020000|2022-01-25 15:53:40|44374.4|44354.4|44376.9|44356.9|44376.9|44356.9|44372.8|44352.8|7
1643126030000|2022-01-25 15:53:50|44379.4|44359.4|44375.1|44355.1|44379.4|44359.4|44375.1|44355.1|15
1643126040000|2022-01-25 15:54:00|44376|44356|44387.8|44367.8|44387.8|44367.8|44373.5|44353.5|17
1643126050000|2022-01-25 15:54:10|44391.9|44371.9|44387.6|44367.6|44391.9|44371.9|44387.6|44367.6|4
1643126060000|2022-01-25 15:54:20|44385.1|44365.1|44375.1|44355.1|44385.1|44365.1|44375.1|44355.1|5
1643126070000|2022-01-25 15:54:30|44373.5|44353.5|44344.4|44324.4|44373.5|44353.5|44344.4|44324.4|19
1643126080000|2022-01-25 15:54:40|44343.5|44323.5|44347.8|44327.8|44347.8|44327.8|44343.5|44323.5|6
1643126090000|2022-01-25 15:54:50|44349.4|44329.4|44346.9|44326.9|44352.8|44332.8|44346.9|44326.9|4
1643126100000|2022-01-25 15:55:00|44348.7|44328.7|44348.5|44328.5|44354.4|44334.4|44348.5|44328.5|4
1643126110000|2022-01-25 15:55:10|44346.9|44326.9|44351.9|44331.9|44351.9|44331.9|44344.4|44324.4|5
1643126120000|2022-01-25 15:55:20|44353.5|44333.5|44350.1|44330.1|44353.5|44333.5|44348.5|44328.5|4
1643126130000|2022-01-25 15:55:30|44348.5|44328.5|44321.9|44301.9|44351.9|44331.9|44321.9|44301.9|29
1643126140000|2022-01-25 15:55:40|44319.4|44299.4|44321.9|44301.9|44321.9|44301.9|44316.9|44296.9|10
1643126150000|2022-01-25 15:55:50|44323.5|44303.5|44332.8|44312.8|44336.9|44316.9|44321.9|44301.9|8
1643126160000|2022-01-25 15:56:00|44334.4|44314.4|44321|44301|44334.4|44314.4|44321|44301|7
1643126170000|2022-01-25 15:56:10|44321.9|44301.9|44321.9|44301.9|44321.9|44301.9|44316.9|44296.9|5
1643126180000|2022-01-25 15:56:20|44322.8|44302.8|44319.4|44299.4|44326.9|44306.9|44319.4|44299.4|9
1643126190000|2022-01-25 15:56:30|44321|44301|44323.5|44303.5|44326|44306|44321|44301|10
1643126200000|2022-01-25 15:56:40|44326|44306|44326|44306|44326.9|44306.9|44326|44306|5
1643126210000|2022-01-25 15:56:50|44326.9|44306.9|44326|44306|44329.4|44309.4|44323.5|44303.5|15
1643126220000|2022-01-25 15:57:00|44325.1|44305.1|44329.4|44309.4|44329.4|44309.4|44318.5|44298.5|10
1643126230000|2022-01-25 15:57:10|44331.9|44311.9|44346.9|44326.9|44346.9|44326.9|44325.3|44305.3|7
1643126240000|2022-01-25 15:57:20|44347.8|44327.8|44351.9|44331.9|44356.9|44336.9|44347.8|44327.8|21
1643126250000|2022-01-25 15:57:30|44352.8|44332.8|44348.5|44328.5|44354.4|44334.4|44348.5|44328.5|11
1643126260000|2022-01-25 15:57:40|44349.4|44329.4|44344.4|44324.4|44349.4|44329.4|44342.6|44322.6|4
1643126270000|2022-01-25 15:57:50|44343.5|44323.5|44336.9|44316.9|44343.5|44323.5|44336.9|44316.9|6
1643126280000|2022-01-25 15:58:00|44337.8|44317.8|44351.9|44331.9|44356|44336|44336.9|44316.9|8
1643126290000|2022-01-25 15:58:10|44351|44331|44344.4|44324.4|44351.9|44331.9|44344.4|44324.4|6
1643126300000|2022-01-25 15:58:20|44346.9|44326.9|44328.5|44308.5|44346.9|44326.9|44326.9|44306.9|12
1643126310000|2022-01-25 15:58:30|44326.9|44306.9|44325.3|44305.3|44326.9|44306.9|44321|44301|14
1643126320000|2022-01-25 15:58:40|44326.9|44306.9|44325.1|44305.1|44327.8|44307.8|44323.5|44303.5|2
1643126330000|2022-01-25 15:58:50|44323.5|44303.5|44326|44306|44331.9|44311.9|44323.5|44303.5|10
1643126340000|2022-01-25 15:59:00|44325.1|44305.1|44323.5|44303.5|44326.9|44306.9|44321.9|44301.9|1
1643126350000|2022-01-25 15:59:10|44321.9|44301.9|44326.9|44306.9|44329.4|44309.4|44321|44301|2
1643126360000|2022-01-25 15:59:20|44329.4|44309.4|44320.1|44300.1|44329.4|44309.4|44320.1|44300.1|4
1643126370000|2022-01-25 15:59:30|44319.2|44299.2|44321.9|44301.9|44322.8|44302.8|44319.2|44299.2|4
1643126380000|2022-01-25 15:59:40|44322.8|44302.8|44321.9|44301.9|44323.7|44303.7|44320.3|44300.3|10
1643126390000|2022-01-25 15:59:50|44324.4|44304.4|44321.9|44301.9|44326.9|44306.9|44321.9|44301.9|5
1643126400000|2022-01-25 16:00:00|44321|44301|44326.9|44306.9|44326.9|44306.9|44319.4|44299.4|15
1643126410000|2022-01-25 16:00:10|44328.5|44308.5|44340.3|44320.3|44341.9|44321.9|44328.5|44308.5|10
1643126420000|2022-01-25 16:00:20|44337.8|44317.8|44336.9|44316.9|44341.9|44321.9|44336.9|44316.9|1
1643126430000|2022-01-25 16:00:30|44341.9|44321.9|44336.9|44316.9|44341.9|44321.9|44336.9|44316.9|4
1643126440000|2022-01-25 16:00:40|44334.4|44314.4|44326.9|44306.9|44334.4|44314.4|44326.9|44306.9|4
1643126450000|2022-01-25 16:00:50|44329.4|44309.4|44331|44311|44334.4|44314.4|44329.4|44309.4|12
1643126460000|2022-01-25 16:01:00|44331.9|44311.9|44336.9|44316.9|44336.9|44316.9|44329.4|44309.4|5
1643126470000|2022-01-25 16:01:10|44336|44316|44328.5|44308.5|44336|44316|44328.5|44308.5|3
1643126480000|2022-01-25 16:01:20|44329.4|44309.4|44326.9|44306.9|44329.4|44309.4|44326|44306|3
1643126490000|2022-01-25 16:01:30|44326|44306|44326.9|44306.9|44326.9|44306.9|44326|44306|3
1643126500000|2022-01-25 16:01:40|44326|44306|44321|44301|44326|44306|44321|44301|13
1643126510000|2022-01-25 16:01:50|44321.9|44301.9|44321.9|44301.9|44326.9|44306.9|44321.9|44301.9|3
1643126520000|2022-01-25 16:02:00|44326.9|44306.9|44336.9|44316.9|44336.9|44316.9|44326.9|44306.9|10
1643126530000|2022-01-25 16:02:10|44339.4|44319.4|44346.9|44326.9|44346.9|44326.9|44336.9|44316.9|7
1643126540000|2022-01-25 16:02:20|44346|44326|44343.7|44323.7|44346|44326|44336.9|44316.9|6
1643126550000|2022-01-25 16:02:30|44344.6|44324.6|44365.3|44345.3|44371.9|44351.9|44343.7|44323.7|9
1643126560000|2022-01-25 16:02:40|44364.4|44344.4|44354.4|44334.4|44364.4|44344.4|44351.9|44331.9|4
1643126570000|2022-01-25 16:02:50|44351.9|44331.9|44350.3|44330.3|44354.4|44334.4|44346.9|44326.9|8
1643126580000|2022-01-25 16:03:00|44348.5|44328.5|44355.3|44335.3|44355.3|44335.3|44346.9|44326.9|5
1643126590000|2022-01-25 16:03:10|44354.4|44334.4|44370.3|44350.3|44372.8|44352.8|44351.9|44331.9|20
1643126600000|2022-01-25 16:03:20|44372.1|44352.1|44367.6|44347.6|44373.7|44353.7|44367.6|44347.6|7
1643126610000|2022-01-25 16:03:30|44369.4|44349.4|44366.9|44346.9|44371|44351|44366.9|44346.9|7
1643126620000|2022-01-25 16:03:40|44367.8|44347.8|44371|44351|44371|44351|44366.9|44346.9|6
1643126630000|2022-01-25 16:03:50|44371.9|44351.9|44371.9|44351.9|44376.9|44356.9|44369.4|44349.4|6
1643126640000|2022-01-25 16:04:00|44374.4|44354.4|44372.6|44352.6|44376.9|44356.9|44372.6|44352.6|9
1643126650000|2022-01-25 16:04:10|44371.9|44351.9|44373.5|44353.5|44376.9|44356.9|44368.5|44348.5|8
1643126660000|2022-01-25 16:04:20|44372.6|44352.6|44371.9|44351.9|44374.4|44354.4|44371.9|44351.9|7
1643126670000|2022-01-25 16:04:30|44369.4|44349.4|44366.9|44346.9|44369.4|44349.4|44366.9|44346.9|7
1643126680000|2022-01-25 16:04:40|44367.8|44347.8|44366.9|44346.9|44371.9|44351.9|44366.9|44346.9|4
1643126690000|2022-01-25 16:04:50|44366|44346|44369.4|44349.4|44371.9|44351.9|44361.9|44341.9|6
1643126700000|2022-01-25 16:05:00|44370.3|44350.3|44369.4|44349.4|44371.9|44351.9|44366.9|44346.9|2
1643126710000|2022-01-25 16:05:10|44367.8|44347.8|44370.3|44350.3|44372.8|44352.8|44362.8|44342.8|6
1643126720000|2022-01-25 16:05:20|44372.8|44352.8|44390.3|44370.3|44390.3|44370.3|44371.9|44351.9|17
1643126730000|2022-01-25 16:05:30|44391.9|44371.9|44396.9|44376.9|44396.9|44376.9|44391.9|44371.9|9
1643126740000|2022-01-25 16:05:40|44394.4|44374.4|44389.4|44369.4|44396.9|44376.9|44389.4|44369.4|11
1643126750000|2022-01-25 16:05:50|44388.5|44368.5|44374.4|44354.4|44388.5|44368.5|44372.8|44352.8|12
1643126760000|2022-01-25 16:06:00|44375.3|44355.3|44376.9|44356.9|44376.9|44356.9|44374.4|44354.4|6
1643126770000|2022-01-25 16:06:10|44377.8|44357.8|44369.4|44349.4|44381.9|44361.9|44366.9|44346.9|9
1643126780000|2022-01-25 16:06:20|44371.9|44351.9|44371|44351|44371.9|44351.9|44366.9|44346.9|5
1643126790000|2022-01-25 16:06:30|44370.3|44350.3|44364.4|44344.4|44371.9|44351.9|44364.4|44344.4|8
1643126800000|2022-01-25 16:06:40|44366.9|44346.9|44359.4|44339.4|44366.9|44346.9|44359.4|44339.4|7
1643126810000|2022-01-25 16:06:50|44360.3|44340.3|44370.3|44350.3|44370.3|44350.3|44360.3|44340.3|7
1643126820000|2022-01-25 16:07:00|44367.8|44347.8|44366.9|44346.9|44371.9|44351.9|44361.9|44341.9|12
1643126830000|2022-01-25 16:07:10|44367.8|44347.8|44371.9|44351.9|44371.9|44351.9|44366.9|44346.9|0
1643126840000|2022-01-25 16:07:20|44371|44351|44359.4|44339.4|44371|44351|44359.4|44339.4|7
1643126850000|2022-01-25 16:07:30|44358.5|44338.5|44351.9|44331.9|44362.6|44342.6|44350.3|44330.3|6
1643126860000|2022-01-25 16:07:40|44349.4|44329.4|44348.5|44328.5|44351.9|44331.9|44346.9|44326.9|6
1643126870000|2022-01-25 16:07:50|44346.9|44326.9|44346.9|44326.9|44351.9|44331.9|44346.9|44326.9|3
1643126880000|2022-01-25 16:08:00|44351|44331|44346.9|44326.9|44351.9|44331.9|44341.9|44321.9|12
1643126890000|2022-01-25 16:08:10|44341.9|44321.9|44331.9|44311.9|44341.9|44321.9|44326.9|44306.9|29
1643126900000|2022-01-25 16:08:20|44329.4|44309.4|44326|44306|44331.9|44311.9|44324.4|44304.4|11
1643126910000|2022-01-25 16:08:30|44324.4|44304.4|44326.9|44306.9|44326.9|44306.9|44321.9|44301.9|9
1643126920000|2022-01-25 16:08:40|44324.4|44304.4|44321|44301|44325.1|44305.1|44316.9|44296.9|6
1643126930000|2022-01-25 16:08:50|44320.3|44300.3|44323.5|44303.5|44323.5|44303.5|44319.4|44299.4|4
1643126940000|2022-01-25 16:09:00|44324.4|44304.4|44321.9|44301.9|44326.9|44306.9|44321.9|44301.9|12
1643126950000|2022-01-25 16:09:10|44321|44301|44326.9|44306.9|44326.9|44306.9|44319.4|44299.4|1
1643126960000|2022-01-25 16:09:20|44326|44306|44326.9|44306.9|44326.9|44306.9|44319.4|44299.4|3
1643126970000|2022-01-25 16:09:30|44324.4|44304.4|44326.9|44306.9|44326.9|44306.9|44324.4|44304.4|4
1643126980000|2022-01-25 16:09:40|44324.4|44304.4|44326.9|44306.9|44326.9|44306.9|44321.9|44301.9|3
1643126990000|2022-01-25 16:09:50|44327.8|44307.8|44331.9|44311.9|44331.9|44311.9|44326.9|44306.9|9
1643127000000|2022-01-25 16:10:00|44337.3|44317.3|44372.8|44352.8|44372.8|44352.8|44337.3|44317.3|16
1643127010000|2022-01-25 16:10:10|44375.3|44355.3|44380.3|44360.3|44380.3|44360.3|44375.3|44355.3|18
1643127020000|2022-01-25 16:10:20|44376.9|44356.9|44376.9|44356.9|44381.9|44361.9|44376.9|44356.9|10
1643127030000|2022-01-25 16:10:30|44377.8|44357.8|44376.9|44356.9|44379.4|44359.4|44376|44356|11
1643127040000|2022-01-25 16:10:40|44376|44356|44366.9|44346.9|44376|44356|44366.9|44346.9|5
1643127050000|2022-01-25 16:10:50|44366|44346|44356.9|44336.9|44366|44346|44356.9|44336.9|1
1643127060000|2022-01-25 16:11:00|44357.8|44337.8|44370.3|44350.3|44372.8|44352.8|44357.8|44337.8|11
1643127070000|2022-01-25 16:11:10|44369.4|44349.4|44356.9|44336.9|44369.4|44349.4|44356.9|44336.9|8
1643127080000|2022-01-25 16:11:20|44354.4|44334.4|44349.4|44329.4|44354.4|44334.4|44346|44326|5
1643127090000|2022-01-25 16:11:30|44348.5|44328.5|44347.8|44327.8|44348.7|44328.7|44341.9|44321.9|2
1643127100000|2022-01-25 16:11:40|44350.3|44330.3|44349.4|44329.4|44350.3|44330.3|44346.9|44326.9|0
1643127110000|2022-01-25 16:11:50|44346.9|44326.9|44356.9|44336.9|44356.9|44336.9|44346.9|44326.9|10
1643127120000|2022-01-25 16:12:00|44354.4|44334.4|44351.9|44331.9|44356.9|44336.9|44351.9|44331.9|2
1643127130000|2022-01-25 16:12:10|44352.8|44332.8|44345.3|44325.3|44354.4|44334.4|44344.4|44324.4|5
1643127140000|2022-01-25 16:12:20|44346.9|44326.9|44339.4|44319.4|44346.9|44326.9|44336.9|44316.9|3
1643127150000|2022-01-25 16:12:30|44336.9|44316.9|44341.9|44321.9|44341.9|44321.9|44336.9|44316.9|1
1643127160000|2022-01-25 16:12:40|44339.4|44319.4|44344.4|44324.4|44351.9|44331.9|44339.4|44319.4|3
1643127170000|2022-01-25 16:12:50|44343.5|44323.5|44342.8|44322.8|44344.4|44324.4|44337.8|44317.8|1
1643127180000|2022-01-25 16:13:00|44344.4|44324.4|44351.9|44331.9|44354.4|44334.4|44344.4|44324.4|3
1643127190000|2022-01-25 16:13:10|44351|44331|44341.9|44321.9|44351|44331|44341.9|44321.9|4
1643127200000|2022-01-25 16:13:20|44339.4|44319.4|44339.4|44319.4|44341.9|44321.9|44339.4|44319.4|1
1643127210000|2022-01-25 16:13:30|44336.9|44316.9|44341.9|44321.9|44344.4|44324.4|44336.9|44316.9|7
1643127220000|2022-01-25 16:13:40|44342.8|44322.8|44341.9|44321.9|44344.4|44324.4|44339.4|44319.4|2
1643127230000|2022-01-25 16:13:50|44344.4|44324.4|44336.9|44316.9|44344.4|44324.4|44336.9|44316.9|0
1643127240000|2022-01-25 16:14:00|44337.8|44317.8|44344.4|44324.4|44344.4|44324.4|44336.9|44316.9|4
1643127250000|2022-01-25 16:14:10|44341.9|44321.9|44339.4|44319.4|44341.9|44321.9|44339.4|44319.4|5
1643127260000|2022-01-25 16:14:20|44340.3|44320.3|44344.4|44324.4|44346.9|44326.9|44337.8|44317.8|11
1643127270000|2022-01-25 16:14:30|44323.5|44303.5|44336|44316|44339.4|44319.4|44309.2|44289.2|37
1643127280000|2022-01-25 16:14:40|44334.4|44314.4|44328.5|44308.5|44341.9|44321.9|44328.5|44308.5|15
1643127290000|2022-01-25 16:14:50|44329.4|44309.4|44319.4|44299.4|44329.4|44309.4|44319.4|44299.4|1
1643127300000|2022-01-25 16:15:00|44318.5|44298.5|44329.4|44309.4|44334.4|44314.4|44316.9|44296.9|18
1643127310000|2022-01-25 16:15:10|44331.9|44311.9|44326.9|44306.9|44331.9|44311.9|44321.9|44301.9|1
1643127320000|2022-01-25 16:15:20|44329.4|44309.4|44326.9|44306.9|44331.9|44311.9|44326.9|44306.9|8
1643127330000|2022-01-25 16:15:30|44327.8|44307.8|44329.4|44309.4|44329.4|44309.4|44326.9|44306.9|6
1643127340000|2022-01-25 16:15:40|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|44321.9|44301.9|16
1643127350000|2022-01-25 16:15:50|44328.7|44308.7|44331.9|44311.9|44333.5|44313.5|44328.5|44308.5|46
1643127360000|2022-01-25 16:16:00|44331|44311|44356.9|44336.9|44359.4|44339.4|44331|44311|28
1643127370000|2022-01-25 16:16:10|44354.4|44334.4|44341.9|44321.9|44354.4|44334.4|44341|44321|23
1643127380000|2022-01-25 16:16:20|44339.4|44319.4|44341.9|44321.9|44341.9|44321.9|44337.8|44317.8|2
1643127390000|2022-01-25 16:16:30|44343.7|44323.7|44349.4|44329.4|44349.4|44329.4|44343.7|44323.7|7
1643127400000|2022-01-25 16:16:40|44346.9|44326.9|44346.9|44326.9|44347.8|44327.8|44344.4|44324.4|9
1643127410000|2022-01-25 16:16:50|44349.4|44329.4|44351.9|44331.9|44351.9|44331.9|44346.9|44326.9|5
1643127420000|2022-01-25 16:17:00|44346.9|44326.9|44346.9|44326.9|44349.4|44329.4|44341.9|44321.9|16
1643127430000|2022-01-25 16:17:10|44349.4|44329.4|44346.9|44326.9|44349.4|44329.4|44346.9|44326.9|4
1643127440000|2022-01-25 16:17:20|44348.7|44328.7|44341.9|44321.9|44351.9|44331.9|44339.4|44319.4|6
1643127450000|2022-01-25 16:17:30|44340.3|44320.3|44347.8|44327.8|44347.8|44327.8|44340.3|44320.3|4
1643127460000|2022-01-25 16:17:40|44346.9|44326.9|44354.4|44334.4|44354.4|44334.4|44346.9|44326.9|4
1643127470000|2022-01-25 16:17:50|44353.5|44333.5|44351.9|44331.9|44356.9|44336.9|44347.8|44327.8|7
1643127480000|2022-01-25 16:18:00|44349.4|44329.4|44351.9|44331.9|44354.4|44334.4|44346.9|44326.9|2
1643127490000|2022-01-25 16:18:10|44353.5|44333.5|44356.9|44336.9|44356.9|44336.9|44349.4|44329.4|10
1643127500000|2022-01-25 16:18:20|44358.7|44338.7|44390.3|44370.3|44390.3|44370.3|44358.7|44338.7|29
1643127510000|2022-01-25 16:18:30|44388.5|44368.5|44386.9|44366.9|44391.9|44371.9|44381.9|44361.9|15
1643127520000|2022-01-25 16:18:40|44384.4|44364.4|44376.9|44356.9|44384.4|44364.4|44374.4|44354.4|10
1643127530000|2022-01-25 16:18:50|44377.8|44357.8|44387.8|44367.8|44387.8|44367.8|44377.8|44357.8|12
1643127540000|2022-01-25 16:19:00|44388.7|44368.7|44391.9|44371.9|44394.4|44374.4|44387.8|44367.8|3
1643127550000|2022-01-25 16:19:10|44392.8|44372.8|44407.8|44387.8|44410.3|44390.3|44392.8|44372.8|24
1643127560000|2022-01-25 16:19:20|44409.4|44389.4|44396.9|44376.9|44410.3|44390.3|44396.9|44376.9|11
1643127570000|2022-01-25 16:19:30|44397.8|44377.8|44403.5|44383.5|44409.4|44389.4|44397.8|44377.8|10
1643127580000|2022-01-25 16:19:40|44404.4|44384.4|44406|44386|44406.9|44386.9|44401.9|44381.9|2
1643127590000|2022-01-25 16:19:50|44404.4|44384.4|44401.9|44381.9|44406.9|44386.9|44401.9|44381.9|4
1643127600000|2022-01-25 16:20:00|44399.4|44379.4|44399.4|44379.4|44401.9|44381.9|44396.9|44376.9|3
1643127610000|2022-01-25 16:20:10|44401.9|44381.9|44421.9|44401.9|44421.9|44401.9|44401.9|44381.9|11
1643127620000|2022-01-25 16:20:20|44420.3|44400.3|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|23
1643127630000|2022-01-25 16:20:30|44421|44401|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|7
1643127640000|2022-01-25 16:20:40|44426.9|44406.9|44419.4|44399.4|44426.9|44406.9|44419.4|44399.4|10
1643127650000|2022-01-25 16:20:50|44418.5|44398.5|44416|44396|44418.5|44398.5|44411.9|44391.9|4
1643127660000|2022-01-25 16:21:00|44414.4|44394.4|44411.9|44391.9|44419.4|44399.4|44411.9|44391.9|14
1643127670000|2022-01-25 16:21:10|44409.4|44389.4|44406.9|44386.9|44411.9|44391.9|44406.9|44386.9|10
1643127680000|2022-01-25 16:21:20|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|1
1643127690000|2022-01-25 16:21:30|44409.4|44389.4|44411.9|44391.9|44411.9|44391.9|44406.9|44386.9|2
1643127700000|2022-01-25 16:21:40|44414.4|44394.4|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|12
1643127710000|2022-01-25 16:21:50|44416|44396|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|11
1643127720000|2022-01-25 16:22:00|44412.8|44392.8|44414.4|44394.4|44416.9|44396.9|44412.8|44392.8|12
1643127730000|2022-01-25 16:22:10|44416.9|44396.9|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|5
1643127740000|2022-01-25 16:22:20|44414.4|44394.4|44416.9|44396.9|44419.4|44399.4|44414.4|44394.4|12
1643127750000|2022-01-25 16:22:30|44412.8|44392.8|44409.4|44389.4|44414.4|44394.4|44409.4|44389.4|6
1643127760000|2022-01-25 16:22:40|44408.5|44388.5|44416.9|44396.9|44416.9|44396.9|44408.5|44388.5|5
1643127770000|2022-01-25 16:22:50|44411.9|44391.9|44411.9|44391.9|44416.9|44396.9|44411.9|44391.9|2
1643127780000|2022-01-25 16:23:00|44409.4|44389.4|44411.9|44391.9|44411.9|44391.9|44409.4|44389.4|3
1643127790000|2022-01-25 16:23:10|44418.7|44398.7|44420.3|44400.3|44421.2|44401.2|44418.7|44398.7|3
1643127800000|2022-01-25 16:23:20|44421.2|44401.2|44431.9|44411.9|44431.9|44411.9|44421.2|44401.2|10
1643127810000|2022-01-25 16:23:30|44434.4|44414.4|44436.9|44416.9|44436.9|44416.9|44431.9|44411.9|9
1643127820000|2022-01-25 16:23:40|44437.8|44417.8|44439.4|44419.4|44441.9|44421.9|44436.9|44416.9|4
1643127830000|2022-01-25 16:23:50|44440.3|44420.3|44431.9|44411.9|44441|44421|44431|44411|8
1643127840000|2022-01-25 16:24:00|44431|44411|44421.9|44401.9|44431|44411|44419.4|44399.4|8
1643127850000|2022-01-25 16:24:10|44424.4|44404.4|44419.4|44399.4|44424.4|44404.4|44417.8|44397.8|4
1643127860000|2022-01-25 16:24:20|44421|44401|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|1
1643127870000|2022-01-25 16:24:30|44419.4|44399.4|44416.9|44396.9|44421.9|44401.9|44416.9|44396.9|1
1643127880000|2022-01-25 16:24:40|44413.5|44393.5|44412.8|44392.8|44414.4|44394.4|44411.9|44391.9|4
1643127890000|2022-01-25 16:24:50|44411.9|44391.9|44416.9|44396.9|44416.9|44396.9|44411.9|44391.9|10
1643127900000|2022-01-25 16:25:00|44417.8|44397.8|44421.9|44401.9|44426.9|44406.9|44416.9|44396.9|13
1643127910000|2022-01-25 16:25:10|44421|44401|44421.9|44401.9|44421.9|44401.9|44421|44401|10
1643127920000|2022-01-25 16:25:20|44422.8|44402.8|44421.9|44401.9|44422.8|44402.8|44416.9|44396.9|7
1643127930000|2022-01-25 16:25:30|44419.4|44399.4|44416|44396|44419.4|44399.4|44416|44396|4
1643127940000|2022-01-25 16:25:40|44411.9|44391.9|44405.3|44385.3|44411.9|44391.9|44404.4|44384.4|31
1643127950000|2022-01-25 16:25:50|44406.9|44386.9|44409.4|44389.4|44409.4|44389.4|44402.6|44382.6|12
1643127960000|2022-01-25 16:26:00|44411|44391|44406.9|44386.9|44411|44391|44401.9|44381.9|7
1643127970000|2022-01-25 16:26:10|44406|44386|44406.9|44386.9|44406.9|44386.9|44403.5|44383.5|2
1643127980000|2022-01-25 16:26:20|44409.4|44389.4|44406.9|44386.9|44409.4|44389.4|44406.9|44386.9|2
1643127990000|2022-01-25 16:26:30|44406|44386|44406.9|44386.9|44406.9|44386.9|44401.9|44381.9|3
1643128000000|2022-01-25 16:26:40|44407.8|44387.8|44411.9|44391.9|44411.9|44391.9|44406.9|44386.9|5
1643128010000|2022-01-25 16:26:50|44412.8|44392.8|44426.9|44406.9|44426.9|44406.9|44412.8|44392.8|12
1643128020000|2022-01-25 16:27:00|44422.8|44402.8|44421.9|44401.9|44426.9|44406.9|44421.9|44401.9|9
1643128030000|2022-01-25 16:27:10|44418.5|44398.5|44406.9|44386.9|44418.5|44398.5|44404.4|44384.4|7
1643128040000|2022-01-25 16:27:20|44405.3|44385.3|44397.8|44377.8|44405.3|44385.3|44394.4|44374.4|3
1643128050000|2022-01-25 16:27:30|44399.4|44379.4|44396.9|44376.9|44400.3|44380.3|44394.4|44374.4|8
1643128060000|2022-01-25 16:27:40|44394.4|44374.4|44391.9|44371.9|44396.9|44376.9|44391.9|44371.9|12
1643128070000|2022-01-25 16:27:50|44391|44371|44386.9|44366.9|44391.9|44371.9|44384.4|44364.4|4
1643128080000|2022-01-25 16:28:00|44388.7|44368.7|44387.8|44367.8|44390.3|44370.3|44386.9|44366.9|5
1643128090000|2022-01-25 16:28:10|44389.4|44369.4|44401.9|44381.9|44404.4|44384.4|44389.4|44369.4|5
1643128100000|2022-01-25 16:28:20|44401|44381|44381.9|44361.9|44401|44381|44379.4|44359.4|4
1643128110000|2022-01-25 16:28:30|44381|44361|44394.4|44374.4|44396.9|44376.9|44381|44361|3
1643128120000|2022-01-25 16:28:40|44395.3|44375.3|44392.8|44372.8|44396.9|44376.9|44392.8|44372.8|6
1643128130000|2022-01-25 16:28:50|44394.4|44374.4|44396.9|44376.9|44396.9|44376.9|44391.9|44371.9|5
1643128140000|2022-01-25 16:29:00|44399.4|44379.4|44397.8|44377.8|44399.4|44379.4|44391.9|44371.9|4
1643128150000|2022-01-25 16:29:10|44396.9|44376.9|44397.8|44377.8|44400.3|44380.3|44396.9|44376.9|7
1643128160000|2022-01-25 16:29:20|44400.3|44380.3|44397.8|44377.8|44400.3|44380.3|44397.8|44377.8|0
1643128170000|2022-01-25 16:29:30|44396.9|44376.9|44419.4|44399.4|44421.9|44401.9|44396.9|44376.9|11
1643128180000|2022-01-25 16:29:40|44417.8|44397.8|44428.5|44408.5|44428.5|44408.5|44417.8|44397.8|8
1643128190000|2022-01-25 16:29:50|44427.8|44407.8|44434.4|44414.4|44436.9|44416.9|44426.9|44406.9|20
1643128200000|2022-01-25 16:30:00|44433.5|44413.5|44431.9|44411.9|44433.5|44413.5|44428.5|44408.5|13
1643128210000|2022-01-25 16:30:10|44435.3|44415.3|44421.9|44401.9|44436.9|44416.9|44416.9|44396.9|19
1643128220000|2022-01-25 16:30:20|44417.8|44397.8|44421|44401|44421.9|44401.9|44416.9|44396.9|12
1643128230000|2022-01-25 16:30:30|44420.3|44400.3|44416.9|44396.9|44421.9|44401.9|44415.3|44395.3|19
1643128240000|2022-01-25 16:30:40|44416|44396|44424.4|44404.4|44426.9|44406.9|44416|44396|19
1643128250000|2022-01-25 16:30:50|44421.9|44401.9|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|10
1643128260000|2022-01-25 16:31:00|44424.4|44404.4|44426.9|44406.9|44426.9|44406.9|44424.4|44404.4|6
1643128270000|2022-01-25 16:31:10|44431.9|44411.9|44426.9|44406.9|44435.1|44415.1|44422.8|44402.8|25
1643128280000|2022-01-25 16:31:20|44421.9|44401.9|44419.4|44399.4|44421.9|44401.9|44416.9|44396.9|10
1643128290000|2022-01-25 16:31:30|44418.5|44398.5|44419.4|44399.4|44421.9|44401.9|44416.9|44396.9|15
1643128300000|2022-01-25 16:31:40|44418.5|44398.5|44416|44396|44420.3|44400.3|44411.9|44391.9|15
1643128310000|2022-01-25 16:31:50|44414.4|44394.4|44416.9|44396.9|44416.9|44396.9|44411.9|44391.9|5
1643128320000|2022-01-25 16:32:00|44417.8|44397.8|44421.9|44401.9|44424.4|44404.4|44416.9|44396.9|16
1643128330000|2022-01-25 16:32:10|44426|44406|44416.9|44396.9|44426.9|44406.9|44416.9|44396.9|5
1643128340000|2022-01-25 16:32:20|44414.4|44394.4|44416|44396|44421.9|44401.9|44414.4|44394.4|4
1643128350000|2022-01-25 16:32:30|44416.9|44396.9|44421.9|44401.9|44424.4|44404.4|44414.4|44394.4|6
1643128360000|2022-01-25 16:32:40|44422.8|44402.8|44425.3|44405.3|44426|44406|44421.9|44401.9|11
1643128370000|2022-01-25 16:32:50|44422.8|44402.8|44439.4|44419.4|44439.4|44419.4|44422.8|44402.8|12
1643128380000|2022-01-25 16:33:00|44441.9|44421.9|44461.9|44441.9|44461.9|44441.9|44439.4|44419.4|33
1643128390000|2022-01-25 16:33:10|44459.4|44439.4|44461.9|44441.9|44464.4|44444.4|44459.4|44439.4|9
1643128400000|2022-01-25 16:33:20|||||||||23
1643128410000|2022-01-25 16:33:30|44463.5|44443.5|44461.9|44441.9|44463.5|44443.5|44461.9|44441.9|10
1643128420000|2022-01-25 16:33:40|44465.3|44445.3|44461.9|44441.9|44466.9|44446.9|44461.9|44441.9|9
1643128430000|2022-01-25 16:33:50|44465.3|44445.3|44466.9|44446.9|44466.9|44446.9|44461.9|44441.9|7
1643128440000|2022-01-25 16:34:00|44463.5|44443.5|44461.9|44441.9|44466.9|44446.9|44461.9|44441.9|15
1643128450000|2022-01-25 16:34:10|44466.9|44446.9|44466.9|44446.9|44471.9|44451.9|44466.9|44446.9|11
1643128460000|2022-01-25 16:34:20|44464.4|44444.4|44461.9|44441.9|44466.9|44446.9|44461.9|44441.9|10
1643128470000|2022-01-25 16:34:30|44462.8|44442.8|44451.9|44431.9|44464.4|44444.4|44451.9|44431.9|11
1643128480000|2022-01-25 16:34:40|44451|44431|44451.9|44431.9|44454.4|44434.4|44447.8|44427.8|7
1643128490000|2022-01-25 16:34:50|44451|44431|44451.9|44431.9|44451.9|44431.9|44448.5|44428.5|9
1643128500000|2022-01-25 16:35:00|44451|44431|44446.9|44426.9|44451|44431|44441.9|44421.9|10
1643128510000|2022-01-25 16:35:10|44447.8|44427.8|44454.4|44434.4|44456.9|44436.9|44446.9|44426.9|11
1643128520000|2022-01-25 16:35:20|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44454.4|44434.4|8
1643128530000|2022-01-25 16:35:30|44454.4|44434.4|44449.4|44429.4|44454.4|44434.4|44449.4|44429.4|7
1643128540000|2022-01-25 16:35:40|44451|44431|44451.9|44431.9|44451.9|44431.9|44451|44431|3
1643128550000|2022-01-25 16:35:50|44448.5|44428.5|44436.9|44416.9|44449.4|44429.4|44436.9|44416.9|17
1643128560000|2022-01-25 16:36:00|44437.8|44417.8|44421.9|44401.9|44439.4|44419.4|44421.9|44401.9|22
1643128570000|2022-01-25 16:36:10|44419.4|44399.4|44416.9|44396.9|44419.4|44399.4|44416.9|44396.9|10
1643128580000|2022-01-25 16:36:20|44414.4|44394.4|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|14
1643128590000|2022-01-25 16:36:30|44416|44396|44411.9|44391.9|44416|44396|44408.5|44388.5|3
1643128600000|2022-01-25 16:36:40|44411|44391|44409.4|44389.4|44411.9|44391.9|44406.9|44386.9|7
1643128610000|2022-01-25 16:36:50|44411.9|44391.9|44411.9|44391.9|44411.9|44391.9|44409.4|44389.4|2
1643128620000|2022-01-25 16:37:00|44408.5|44388.5|44401.9|44381.9|44409.4|44389.4|44398.5|44378.5|10
1643128630000|2022-01-25 16:37:10|44406.9|44386.9|44391.9|44371.9|44411.9|44391.9|44386.9|44366.9|12
1643128640000|2022-01-25 16:37:20|44394.4|44374.4|44401|44381|44401.9|44381.9|44394.4|44374.4|13
1643128650000|2022-01-25 16:37:30|44399.4|44379.4|44408.5|44388.5|44409.4|44389.4|44396.9|44376.9|8
1643128660000|2022-01-25 16:37:40|44407.8|44387.8|44401.9|44381.9|44411.9|44391.9|44401.9|44381.9|7
1643128670000|2022-01-25 16:37:50|44399.4|44379.4|44401.9|44381.9|44401.9|44381.9|44396.9|44376.9|2
1643128680000|2022-01-25 16:38:00|44401|44381|44396.9|44376.9|44401|44381|44391|44371|6
1643128690000|2022-01-25 16:38:10|44397.8|44377.8|44396.9|44376.9|44401.9|44381.9|44396.9|44376.9|4
1643128700000|2022-01-25 16:38:20|44394.4|44374.4|44379.4|44359.4|44394.4|44374.4|44379.4|44359.4|3
1643128710000|2022-01-25 16:38:30|44378.5|44358.5|44381.9|44361.9|44381.9|44361.9|44378.5|44358.5|1
1643128720000|2022-01-25 16:38:40|44380.3|44360.3|44381.9|44361.9|44381.9|44361.9|44380.3|44360.3|1
1643128730000|2022-01-25 16:38:50|||||||||4
1643128740000|2022-01-25 16:39:00|44382.8|44362.8|44384.4|44364.4|44386.9|44366.9|44381.9|44361.9|7
1643128750000|2022-01-25 16:39:10|44381.9|44361.9|44381.9|44361.9|44386.9|44366.9|44381.9|44361.9|5
1643128760000|2022-01-25 16:39:20|44384.4|44364.4|44392.8|44372.8|44392.8|44372.8|44383.5|44363.5|8
1643128770000|2022-01-25 16:39:30|44397.8|44377.8|44406.9|44386.9|44406.9|44386.9|44397.8|44377.8|2
1643128780000|2022-01-25 16:39:40|44407.8|44387.8|44415.3|44395.3|44415.3|44395.3|44407.8|44387.8|6
1643128790000|2022-01-25 16:39:50|44412.8|44392.8|44419.4|44399.4|44421.9|44401.9|44412.8|44392.8|4
1643128800000|2022-01-25 16:40:00|44416.9|44396.9|44414.4|44394.4|44419.4|44399.4|44414.4|44394.4|8
1643128810000|2022-01-25 16:40:10|44413.5|44393.5|44411|44391|44414.4|44394.4|44411|44391|4
1643128820000|2022-01-25 16:40:20|44407.6|44387.6|44401.9|44381.9|44407.6|44387.6|44399.4|44379.4|12
1643128830000|2022-01-25 16:40:30|44399.4|44379.4|44396.9|44376.9|44399.4|44379.4|44396.9|44376.9|0
1643128840000|2022-01-25 16:40:40|44398.7|44378.7|44417.8|44397.8|44417.8|44397.8|44398.7|44378.7|11
1643128850000|2022-01-25 16:40:50|44421.9|44401.9|44411.9|44391.9|44421.9|44401.9|44408.5|44388.5|10
1643128860000|2022-01-25 16:41:00|44412.8|44392.8|44415.3|44395.3|44416.9|44396.9|44411.9|44391.9|0
1643128870000|2022-01-25 16:41:10|44416.9|44396.9|44426.9|44406.9|44426.9|44406.9|44416.9|44396.9|3
1643128880000|2022-01-25 16:41:20|44427.8|44407.8|44431.9|44411.9|44431.9|44411.9|44426.9|44406.9|11
1643128890000|2022-01-25 16:41:30|44431|44411|44432.8|44412.8|44432.8|44412.8|44429.4|44409.4|4
1643128900000|2022-01-25 16:41:40|44434.4|44414.4|44440.3|44420.3|44440.3|44420.3|44434.4|44414.4|0
1643128910000|2022-01-25 16:41:50|44437.8|44417.8|44442.8|44422.8|44442.8|44422.8|44434.4|44414.4|9
1643128920000|2022-01-25 16:42:00|44445.3|44425.3|44439.4|44419.4|44446.9|44426.9|44436.9|44416.9|10
1643128930000|2022-01-25 16:42:10|44438.5|44418.5|44436.9|44416.9|44439.4|44419.4|44434.4|44414.4|3
1643128940000|2022-01-25 16:42:20|44431.9|44411.9|44436.9|44416.9|44437.8|44417.8|44431.9|44411.9|3
1643128950000|2022-01-25 16:42:30|44439.4|44419.4|44446.9|44426.9|44446.9|44426.9|44439.4|44419.4|1
1643128960000|2022-01-25 16:42:40|44447.8|44427.8|44444.4|44424.4|44447.8|44427.8|44441.9|44421.9|4
1643128970000|2022-01-25 16:42:50|44445.3|44425.3|44444.4|44424.4|44446.9|44426.9|44441.9|44421.9|0
1643128980000|2022-01-25 16:43:00|44446.9|44426.9|44441.9|44421.9|44447.8|44427.8|44441.9|44421.9|8
1643128990000|2022-01-25 16:43:10|44444.4|44424.4|44446.9|44426.9|44449.4|44429.4|44444.4|44424.4|7
1643129000000|2022-01-25 16:43:20|44447.8|44427.8|44447.8|44427.8|44448.5|44428.5|44445.3|44425.3|1
1643129010000|2022-01-25 16:43:30|44446.9|44426.9|44446.9|44426.9|44447.8|44427.8|44446.9|44426.9|4
1643129020000|2022-01-25 16:43:40|44444.4|44424.4|44446.9|44426.9|44446.9|44426.9|44444.4|44424.4|2
1643129030000|2022-01-25 16:43:50|44447.8|44427.8|44451.9|44431.9|44455.3|44435.3|44447.8|44427.8|5
1643129040000|2022-01-25 16:44:00|44454.4|44434.4|44453.5|44433.5|44456.9|44436.9|44451.9|44431.9|5
1643129050000|2022-01-25 16:44:10|44451.9|44431.9|44456.9|44436.9|44456.9|44436.9|44451.9|44431.9|9
1643129060000|2022-01-25 16:44:20|44457.8|44437.8|44460.3|44440.3|44460.3|44440.3|44456.9|44436.9|2
1643129070000|2022-01-25 16:44:30|44461.2|44441.2|44476.9|44456.9|44476.9|44456.9|44461.2|44441.2|14
1643129080000|2022-01-25 16:44:40|44476|44456|44471.9|44451.9|44476|44456|44471.9|44451.9|3
1643129090000|2022-01-25 16:44:50|44477.8|44457.8|44477.8|44457.8|44480.3|44460.3|44476.9|44456.9|10
1643129100000|2022-01-25 16:45:00|44476.9|44456.9|44486.9|44466.9|44486.9|44466.9|44471.9|44451.9|14
1643129110000|2022-01-25 16:45:10|44489.4|44469.4|44484.4|44464.4|44491.9|44471.9|44473.5|44453.5|16
1643129120000|2022-01-25 16:45:20|44481.9|44461.9|44496.9|44476.9|44496.9|44476.9|44481.9|44461.9|32
1643129130000|2022-01-25 16:45:30|44494.4|44474.4|44494.4|44474.4|44499.4|44479.4|44493.5|44473.5|11
1643129140000|2022-01-25 16:45:40|44496|44476|44526.9|44506.9|44531|44511|44494.4|44474.4|49
1643129150000|2022-01-25 16:45:50|44526|44506|44539.4|44519.4|44546.9|44526.9|44524.4|44504.4|38
1643129160000|2022-01-25 16:46:00|44541.9|44521.9|44544.4|44524.4|44548.5|44528.5|44535.1|44515.1|39
1643129170000|2022-01-25 16:46:10|44546.9|44526.9|44546.9|44526.9|44551.9|44531.9|44544.4|44524.4|19
1643129180000|2022-01-25 16:46:20|44544.4|44524.4|44540.3|44520.3|44551.9|44531.9|44540.3|44520.3|27
1643129190000|2022-01-25 16:46:30|44539.4|44519.4|44536.9|44516.9|44541.9|44521.9|44535.3|44515.3|17
1643129200000|2022-01-25 16:46:40|44537.8|44517.8|44544.4|44524.4|44544.4|44524.4|44536.9|44516.9|7
1643129210000|2022-01-25 16:46:50|44545.3|44525.3|44546.9|44526.9|44549.4|44529.4|44545.3|44525.3|5
1643129220000|2022-01-25 16:47:00|44547.8|44527.8|44549.4|44529.4|44556.9|44536.9|44543.5|44523.5|29
1643129230000|2022-01-25 16:47:10|44550.3|44530.3|44561.9|44541.9|44561.9|44541.9|44549.4|44529.4|23
1643129240000|2022-01-25 16:47:20|44564.4|44544.4|44571.9|44551.9|44571.9|44551.9|44561.9|44541.9|28
1643129250000|2022-01-25 16:47:30|44568.5|44548.5|44584.4|44564.4|44584.4|44564.4|44566.9|44546.9|22
1643129260000|2022-01-25 16:47:40|44586.9|44566.9|44578.5|44558.5|44591.9|44571.9|44578.5|44558.5|16
1643129270000|2022-01-25 16:47:50|44576.9|44556.9|44574.4|44554.4|44576.9|44556.9|44571.9|44551.9|12
1643129280000|2022-01-25 16:48:00|44576.9|44556.9|44566.9|44546.9|44576.9|44556.9|44562.8|44542.8|36
1643129290000|2022-01-25 16:48:10|44567.8|44547.8|44562.8|44542.8|44567.8|44547.8|44561.9|44541.9|6
1643129300000|2022-01-25 16:48:20|44564.4|44544.4|44574.4|44554.4|44576.9|44556.9|44564.4|44544.4|11
1643129310000|2022-01-25 16:48:30|44571.9|44551.9|44566.9|44546.9|44576.9|44556.9|44566.9|44546.9|8
1643129320000|2022-01-25 16:48:40|44566|44546|44576.9|44556.9|44576.9|44556.9|44561.9|44541.9|14
1643129330000|2022-01-25 16:48:50|44578.5|44558.5|44571.9|44551.9|44581|44561|44571.9|44551.9|7
1643129340000|2022-01-25 16:49:00|44569.4|44549.4|44576.9|44556.9|44579.4|44559.4|44566.9|44546.9|16
1643129350000|2022-01-25 16:49:10|44579.4|44559.4|44581.9|44561.9|44581.9|44561.9|44576.9|44556.9|19
1643129360000|2022-01-25 16:49:20|44581|44561|44586.9|44566.9|44586.9|44566.9|44576.9|44556.9|14
1643129370000|2022-01-25 16:49:30|44585.1|44565.1|44581.9|44561.9|44585.1|44565.1|44581.9|44561.9|4
1643129380000|2022-01-25 16:49:40|44579.4|44559.4|44586.9|44566.9|44589.4|44569.4|44579.4|44559.4|11
1643129390000|2022-01-25 16:49:50|44586|44566|44589.4|44569.4|44591.9|44571.9|44584.4|44564.4|3
1643129400000|2022-01-25 16:50:00|44586.9|44566.9|44566.9|44546.9|44588.5|44568.5|44566.9|44546.9|12
1643129410000|2022-01-25 16:50:10|44572.8|44552.8|44566.9|44546.9|44574.4|44554.4|44566.9|44546.9|7
1643129420000|2022-01-25 16:50:20|44569.4|44549.4|44564.4|44544.4|44571.9|44551.9|44564.4|44544.4|9
1643129430000|2022-01-25 16:50:30|44565.3|44545.3|44566.9|44546.9|44571.9|44551.9|44565.3|44545.3|19
1643129440000|2022-01-25 16:50:40|44566|44546|44558.5|44538.5|44566|44546|44558.5|44538.5|7
1643129450000|2022-01-25 16:50:50|44557.6|44537.6|44561.9|44541.9|44561.9|44541.9|44554.4|44534.4|9
1643129460000|2022-01-25 16:51:00|44564.4|44544.4|44561.9|44541.9|44569.4|44549.4|44561.9|44541.9|9
1643129470000|2022-01-25 16:51:10|44559.4|44539.4|44564.4|44544.4|44564.4|44544.4|44556.9|44536.9|3
1643129480000|2022-01-25 16:51:20|44563.5|44543.5|44561.9|44541.9|44564.4|44544.4|44561.9|44541.9|1
1643129490000|2022-01-25 16:51:30|44566.9|44546.9|44583.5|44563.5|44585.1|44565.1|44566.9|44546.9|15
1643129500000|2022-01-25 16:51:40|44581|44561|44571|44551|44581|44561|44571|44551|7
1643129510000|2022-01-25 16:51:50|44569.4|44549.4|44578.7|44558.7|44578.7|44558.7|44569.4|44549.4|4
1643129520000|2022-01-25 16:52:00|44583.5|44563.5|44583.5|44563.5|44587.8|44567.8|44581.9|44561.9|21
1643129530000|2022-01-25 16:52:10|44584.4|44564.4|44584.4|44564.4|44586.9|44566.9|44581.9|44561.9|9
1643129540000|2022-01-25 16:52:20|44586.9|44566.9|44574.4|44554.4|44586.9|44566.9|44574.4|44554.4|22
1643129550000|2022-01-25 16:52:30|44576|44556|44571.9|44551.9|44576|44556|44571.9|44551.9|4
1643129560000|2022-01-25 16:52:40|44576.9|44556.9|44576.9|44556.9|44576.9|44556.9|44574.4|44554.4|2
1643129570000|2022-01-25 16:52:50|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44569.4|44549.4|10
1643129580000|2022-01-25 16:53:00|44575.3|44555.3|44584.4|44564.4|44585.3|44565.3|44575.3|44555.3|7
1643129590000|2022-01-25 16:53:10|44581.9|44561.9|44591.9|44571.9|44591.9|44571.9|44581.9|44561.9|15
1643129600000|2022-01-25 16:53:20|44592.8|44572.8|44606.9|44586.9|44606.9|44586.9|44592.8|44572.8|18
1643129610000|2022-01-25 16:53:30|44609.4|44589.4|44606.9|44586.9|44611.9|44591.9|44606.9|44586.9|12
1643129620000|2022-01-25 16:53:40|44607.8|44587.8|44611.9|44591.9|44611.9|44591.9|44606.9|44586.9|14
1643129630000|2022-01-25 16:53:50|44612.8|44592.8|44597.8|44577.8|44612.8|44592.8|44594.4|44574.4|16
1643129640000|2022-01-25 16:54:00|44596.9|44576.9|44616.9|44596.9|44617.8|44597.8|44596.9|44576.9|27
1643129650000|2022-01-25 16:54:10|44621.9|44601.9|44621.9|44601.9|44624.4|44604.4|44619.4|44599.4|18
1643129660000|2022-01-25 16:54:20|44619.4|44599.4|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|2
1643129670000|2022-01-25 16:54:30|44621|44601|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|9
1643129680000|2022-01-25 16:54:40|44619.4|44599.4|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|3
1643129690000|2022-01-25 16:54:50|44622.8|44602.8|44626.9|44606.9|44629.4|44609.4|44622.8|44602.8|17
1643129700000|2022-01-25 16:55:00|44624.4|44604.4|44616.9|44596.9|44624.4|44604.4|44616.9|44596.9|16
1643129710000|2022-01-25 16:55:10|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44609.4|44589.4|10
1643129720000|2022-01-25 16:55:20|44614.4|44594.4|44611.9|44591.9|44614.4|44594.4|44611.9|44591.9|6
1643129730000|2022-01-25 16:55:30|44612.8|44592.8|44616.9|44596.9|44619.4|44599.4|44606.9|44586.9|27
1643129740000|2022-01-25 16:55:40|44619.4|44599.4|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|9
1643129750000|2022-01-25 16:55:50|44622.8|44602.8|44616.9|44596.9|44623.7|44603.7|44616.9|44596.9|12
1643129760000|2022-01-25 16:56:00|44616|44596|44615.3|44595.3|44616.9|44596.9|44611.9|44591.9|8
1643129770000|2022-01-25 16:56:10|44616|44596|44614.4|44594.4|44619.4|44599.4|44611.9|44591.9|12
1643129780000|2022-01-25 16:56:20|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|44611.9|44591.9|1
1643129790000|2022-01-25 16:56:30|44609.4|44589.4|44606|44586|44609.4|44589.4|44604.4|44584.4|14
1643129800000|2022-01-25 16:56:40|44604.4|44584.4|44610.3|44590.3|44610.3|44590.3|44601.9|44581.9|12
1643129810000|2022-01-25 16:56:50|44611.9|44591.9|44606.9|44586.9|44611.9|44591.9|44604.4|44584.4|16
1643129820000|2022-01-25 16:57:00|44609.4|44589.4|44606.9|44586.9|44610.3|44590.3|44604.4|44584.4|13
1643129830000|2022-01-25 16:57:10|44611.9|44591.9|44599.4|44579.4|44611.9|44591.9|44598.5|44578.5|14
1643129840000|2022-01-25 16:57:20|44600.3|44580.3|44579.4|44559.4|44601.9|44581.9|44579.4|44559.4|15
1643129850000|2022-01-25 16:57:30|44581|44561|44566.9|44546.9|44581.9|44561.9|44559.4|44539.4|37
1643129860000|2022-01-25 16:57:40|44569.4|44549.4|44566.9|44546.9|44571.9|44551.9|44564.4|44544.4|9
1643129870000|2022-01-25 16:57:50|44566|44546|44571|44551|44571|44551|44566|44546|11
1643129880000|2022-01-25 16:58:00|44570.1|44550.1|44566.9|44546.9|44571.9|44551.9|44564.4|44544.4|22
1643129890000|2022-01-25 16:58:10|44564.4|44544.4|44563.5|44543.5|44564.4|44544.4|44559.4|44539.4|12
1643129900000|2022-01-25 16:58:20|44561.9|44541.9|44561.9|44541.9|44566.9|44546.9|44558.5|44538.5|26
1643129910000|2022-01-25 16:58:30|44560.1|44540.1|44546.9|44526.9|44560.1|44540.1|44546.9|44526.9|10
1643129920000|2022-01-25 16:58:40|44547.8|44527.8|44554.4|44534.4|44554.4|44534.4|44546.9|44526.9|22
1643129930000|2022-01-25 16:58:50|44551.9|44531.9|44546.9|44526.9|44551.9|44531.9|44546.9|44526.9|13
1643129940000|2022-01-25 16:59:00|44546|44526|44539.4|44519.4|44546.9|44526.9|44536.9|44516.9|23
1643129950000|2022-01-25 16:59:10|44541.9|44521.9|44546.9|44526.9|44551|44531|44538.5|44518.5|22
1643129960000|2022-01-25 16:59:20|44549.4|44529.4|44550.3|44530.3|44551|44531|44549.4|44529.4|2
1643129970000|2022-01-25 16:59:30|44551.9|44531.9|44554.4|44534.4|44554.4|44534.4|44546.9|44526.9|21
1643129980000|2022-01-25 16:59:40|44556.9|44536.9|44554.4|44534.4|44556.9|44536.9|44551.9|44531.9|4
1643129990000|2022-01-25 16:59:50|44553.5|44533.5|44546.9|44526.9|44553.5|44533.5|44546.9|44526.9|12
1643130000000|2022-01-25 17:00:00|44545.3|44525.3|44521|44501|44546.9|44526.9|44521|44501|28
1643130010000|2022-01-25 17:00:10|44519.4|44499.4|44521.9|44501.9|44521.9|44501.9|44516.9|44496.9|11
1643130020000|2022-01-25 17:00:20|44519.4|44499.4|44521.9|44501.9|44529.4|44509.4|44519.4|44499.4|22
1643130030000|2022-01-25 17:00:30|44521|44501|44510.3|44490.3|44521.9|44501.9|44509.4|44489.4|10
1643130040000|2022-01-25 17:00:40|44511.9|44491.9|44519.4|44499.4|44519.4|44499.4|44506|44486|6
1643130050000|2022-01-25 17:00:50|44518.5|44498.5|44517.8|44497.8|44532.8|44512.8|44516.9|44496.9|14
1643130060000|2022-01-25 17:01:00|44519.4|44499.4|44516.9|44496.9|44519.4|44499.4|44515.1|44495.1|13
1643130070000|2022-01-25 17:01:10|44516|44496|44520.3|44500.3|44520.3|44500.3|44514.4|44494.4|15
1643130080000|2022-01-25 17:01:20|44522.8|44502.8|44521|44501|44522.8|44502.8|44520.1|44500.1|2
1643130090000|2022-01-25 17:01:30|44521.9|44501.9|44512.8|44492.8|44521.9|44501.9|44511.9|44491.9|6
1643130100000|2022-01-25 17:01:40|44511.9|44491.9|44517.8|44497.8|44517.8|44497.8|44511.9|44491.9|3
1643130110000|2022-01-25 17:01:50|44516.9|44496.9|44520.3|44500.3|44520.3|44500.3|44516.9|44496.9|3
1643130120000|2022-01-25 17:02:00|44519.4|44499.4|44512.8|44492.8|44519.4|44499.4|44512.8|44492.8|3
1643130130000|2022-01-25 17:02:10|44514.4|44494.4|44511|44491|44514.4|44494.4|44508.5|44488.5|5
1643130140000|2022-01-25 17:02:20|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44507.6|44487.6|8
1643130150000|2022-01-25 17:02:30|44511|44491|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|13
1643130160000|2022-01-25 17:02:40|||||||||1
1643130170000|2022-01-25 17:02:50|44506|44486|44508.5|44488.5|44508.5|44488.5|44504.4|44484.4|4
1643130180000|2022-01-25 17:03:00|44509.4|44489.4|44513.5|44493.5|44513.5|44493.5|44508.5|44488.5|6
1643130190000|2022-01-25 17:03:10|44517.8|44497.8|44518.7|44498.7|44518.7|44498.7|44517.8|44497.8|3
1643130200000|2022-01-25 17:03:20|44517.8|44497.8|44517.8|44497.8|44518.7|44498.7|44517.8|44497.8|1
1643130210000|2022-01-25 17:03:30|44518.7|44498.7|44519.4|44499.4|44519.4|44499.4|44517.8|44497.8|14
1643130220000|2022-01-25 17:03:40|44520.3|44500.3|44529.4|44509.4|44535.3|44515.3|44520.3|44500.3|35
1643130230000|2022-01-25 17:03:50|44528.5|44508.5|44524.3|44504.3|44528.5|44508.5|44524.3|44504.3|2
1643130240000|2022-01-25 17:04:00|44517.6|44497.6|44511.9|44491.9|44518.5|44498.5|44509.4|44489.4|5
1643130250000|2022-01-25 17:04:10|44516.9|44496.9|44511.9|44491.9|44516.9|44496.9|44511.9|44491.9|1
1643130260000|2022-01-25 17:04:20|44514.4|44494.4|44514.4|44494.4|44516.9|44496.9|44513.5|44493.5|3
1643130270000|2022-01-25 17:04:30|44516.9|44496.9|44522.8|44502.8|44522.8|44502.8|44514.4|44494.4|11
1643130280000|2022-01-25 17:04:40|44521.9|44501.9|44535.3|44515.3|44537.8|44517.8|44521.9|44501.9|7
1643130290000|2022-01-25 17:04:50|44536.2|44516.2|44544.4|44524.4|44545.3|44525.3|44535.3|44515.3|23
1643130300000|2022-01-25 17:05:00|44545.3|44525.3|44556.9|44536.9|44559.4|44539.4|44541.9|44521.9|28
1643130310000|2022-01-25 17:05:10|44559.4|44539.4|44566|44546|44576.9|44556.9|44559.4|44539.4|29
1643130320000|2022-01-25 17:05:20|44565.1|44545.1|44561|44541|44565.1|44545.1|44561|44541|8
1643130330000|2022-01-25 17:05:30|44561.9|44541.9|44552.8|44532.8|44561.9|44541.9|44552.8|44532.8|2
1643130340000|2022-01-25 17:05:40|44551.9|44531.9|44547.6|44527.6|44551.9|44531.9|44545.1|44525.1|11
1643130350000|2022-01-25 17:05:50|44546.8|44526.8|44541.9|44521.9|44546.8|44526.8|44539.4|44519.4|1
1643130360000|2022-01-25 17:06:00|44541|44521|44541.9|44521.9|44541.9|44521.9|44538.5|44518.5|1
1643130370000|2022-01-25 17:06:10|44541|44521|44541.9|44521.9|44544.4|44524.4|44541|44521|13
1643130380000|2022-01-25 17:06:20|44542.8|44522.8|44541.9|44521.9|44544.4|44524.4|44541|44521|10
1643130390000|2022-01-25 17:06:30|44542.8|44522.8|44550.1|44530.1|44551.9|44531.9|44542.8|44522.8|13
1643130400000|2022-01-25 17:06:40|44551.9|44531.9|44546|44526|44551.9|44531.9|44546|44526|8
1643130410000|2022-01-25 17:06:50|44546.9|44526.9|44546|44526|44548.5|44528.5|44543.5|44523.5|2
1643130420000|2022-01-25 17:07:00|44543.5|44523.5|44563.5|44543.5|44566|44546|44543.5|44523.5|11
1643130430000|2022-01-25 17:07:10|44566|44546|44556.9|44536.9|44566|44546|44554.4|44534.4|2
1643130440000|2022-01-25 17:07:20|44554.4|44534.4|44550.1|44530.1|44556.9|44536.9|44550.1|44530.1|3
1643130450000|2022-01-25 17:07:30|44551|44531|44531.9|44511.9|44551|44531|44531.9|44511.9|4
1643130460000|2022-01-25 17:07:40|44532.8|44512.8|44536|44516|44540.3|44520.3|44532.8|44512.8|5
1643130470000|2022-01-25 17:07:50|44536.9|44516.9|44541|44521|44541.9|44521.9|44536.9|44516.9|1
1643130480000|2022-01-25 17:08:00|44540.1|44520.1|44549.4|44529.4|44551|44531|44538.5|44518.5|3
1643130490000|2022-01-25 17:08:10|44548.5|44528.5|44543.5|44523.5|44548.5|44528.5|44541.9|44521.9|0
1643130500000|2022-01-25 17:08:20|44546.9|44526.9|44541.9|44521.9|44546.9|44526.9|44541.9|44521.9|1
1643130510000|2022-01-25 17:08:30|44545.1|44525.1|44551|44531|44551|44531|44545.1|44525.1|7
1643130520000|2022-01-25 17:08:40|44549.4|44529.4|44546.9|44526.9|44551|44531|44546.9|44526.9|3
1643130530000|2022-01-25 17:08:50|44548.5|44528.5|44548.5|44528.5|44548.5|44528.5|44546.9|44526.9|4
1643130540000|2022-01-25 17:09:00|44550.1|44530.1|44556|44536|44556|44536|44550.1|44530.1|3
1643130550000|2022-01-25 17:09:10|44556.9|44536.9|44541|44521|44556.9|44536.9|44541|44521|6
1643130560000|2022-01-25 17:09:20|44541.9|44521.9|44532.6|44512.6|44541.9|44521.9|44532.6|44512.6|4
1643130570000|2022-01-25 17:09:30|44533.5|44513.5|44536|44516|44536|44516|44530.1|44510.1|3
1643130580000|2022-01-25 17:09:40|44534.4|44514.4|44536.9|44516.9|44539.4|44519.4|44533.5|44513.5|5
1643130600000|2022-01-25 17:10:00|44533.5|44513.5|44516|44496|44533.5|44513.5|44511.9|44491.9|12
1643130610000|2022-01-25 17:10:10|44516.9|44496.9|44514.4|44494.4|44519.4|44499.4|44513.5|44493.5|3
1643130620000|2022-01-25 17:10:20|44515.3|44495.3|44519.4|44499.4|44521.9|44501.9|44514.4|44494.4|5
1643130630000|2022-01-25 17:10:30|44520.3|44500.3|44513.5|44493.5|44521|44501|44513.5|44493.5|1
1643130640000|2022-01-25 17:10:40|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44509.4|44489.4|6
1643130650000|2022-01-25 17:10:50|44512.8|44492.8|44521.9|44501.9|44521.9|44501.9|44511.9|44491.9|22
1643130660000|2022-01-25 17:11:00|44521|44501|44521.9|44501.9|44521.9|44501.9|44521|44501|13
1643130670000|2022-01-25 17:11:10|44526|44506|44516.9|44496.9|44528.5|44508.5|44515.1|44495.1|10
1643130680000|2022-01-25 17:11:20|44518.5|44498.5|44518.5|44498.5|44518.5|44498.5|44516.9|44496.9|0
1643130690000|2022-01-25 17:11:30|44516.9|44496.9|44511.9|44491.9|44516.9|44496.9|44511.9|44491.9|3
1643130700000|2022-01-25 17:11:40|44512.8|44492.8|44511.9|44491.9|44515.3|44495.3|44511.9|44491.9|5
1643130710000|2022-01-25 17:11:50|44511|44491|44509.4|44489.4|44511.9|44491.9|44509.4|44489.4|0
1643130720000|2022-01-25 17:12:00|44510.3|44490.3|44509.4|44489.4|44511.9|44491.9|44507.8|44487.8|5
1643130730000|2022-01-25 17:12:10|44511.9|44491.9|44514.4|44494.4|44514.4|44494.4|44510.3|44490.3|1
1643130740000|2022-01-25 17:12:20|44511.9|44491.9|44509.4|44489.4|44511.9|44491.9|44509.4|44489.4|2
1643130750000|2022-01-25 17:12:30|44508.5|44488.5|44505.1|44485.1|44508.5|44488.5|44505.1|44485.1|6
1643130760000|2022-01-25 17:12:40|44507.6|44487.6|44509.4|44489.4|44509.4|44489.4|44507.6|44487.6|2
1643130770000|2022-01-25 17:12:50|44508.5|44488.5|44511|44491|44512.8|44492.8|44506.9|44486.9|10
1643130780000|2022-01-25 17:13:00|44509.4|44489.4|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|4
1643130790000|2022-01-25 17:13:10|44506|44486|44506|44486|44506|44486|44506|44486|8
1643130800000|2022-01-25 17:13:20|44506.9|44486.9|44507.8|44487.8|44509.4|44489.4|44506.9|44486.9|3
1643130810000|2022-01-25 17:13:30|44509.4|44489.4|44507.8|44487.8|44511.9|44491.9|44507.8|44487.8|0
1643130820000|2022-01-25 17:13:40|44508.5|44488.5|44506.9|44486.9|44509.4|44489.4|44504.4|44484.4|1
1643130830000|2022-01-25 17:13:50|44505.3|44485.3|44502.6|44482.6|44505.3|44485.3|44502.6|44482.6|52
1643130840000|2022-01-25 17:14:00|44503.5|44483.5|44496.9|44476.9|44503.5|44483.5|44496.9|44476.9|5
1643130850000|2022-01-25 17:14:10|44496|44476|44496.9|44476.9|44496.9|44476.9|44493.5|44473.5|9
1643130860000|2022-01-25 17:14:20|44498.5|44478.5|44506|44486|44506|44486|44498.5|44478.5|4
1643130870000|2022-01-25 17:14:30|44505.1|44485.1|44505.3|44485.3|44505.3|44485.3|44501.9|44481.9|6
1643130880000|2022-01-25 17:14:40|44506.9|44486.9|44506|44486|44510.1|44490.1|44504.4|44484.4|2
1643130890000|2022-01-25 17:14:50|44503.5|44483.5|44504.4|44484.4|44506.9|44486.9|44501.9|44481.9|1
1643130900000|2022-01-25 17:15:00|44506|44486|44531.9|44511.9|44534.4|44514.4|44504.4|44484.4|13
1643130910000|2022-01-25 17:15:10|44532.8|44512.8|44536|44516|44536.9|44516.9|44531.9|44511.9|3
1643130920000|2022-01-25 17:15:20|44536.9|44516.9|44532.6|44512.6|44539.4|44519.4|44532.6|44512.6|12
1643130930000|2022-01-25 17:15:30|44533.5|44513.5|44526.8|44506.8|44533.5|44513.5|44526.8|44506.8|3
1643130940000|2022-01-25 17:15:40|44525.9|44505.9|44508.5|44488.5|44525.9|44505.9|44506|44486|15
1643130950000|2022-01-25 17:15:50|44506|44486|44505.1|44485.1|44508.5|44488.5|44504.3|44484.3|179
1643130960000|2022-01-25 17:16:00|44500.1|44480.1|44495.1|44475.1|44500.1|44480.1|44490.1|44470.1|10
1643130970000|2022-01-25 17:16:10|44496|44476|44482.6|44462.6|44497.6|44477.6|44480.1|44460.1|16
1643130980000|2022-01-25 17:16:20|44480.1|44460.1|44482.6|44462.6|44491|44471|44480.1|44460.1|36
1643130990000|2022-01-25 17:16:30|44485.1|44465.1|44485.1|44465.1|44490.1|44470.1|44485.1|44465.1|17
1643131000000|2022-01-25 17:16:40|44482.6|44462.6|44486.8|44466.8|44489.3|44469.3|44482.6|44462.6|12
1643131010000|2022-01-25 17:16:50|44487.6|44467.6|44485.1|44465.1|44487.6|44467.6|44482.6|44462.6|2
1643131020000|2022-01-25 17:17:00|44486.8|44466.8|44487.6|44467.6|44493.5|44473.5|44486.8|44466.8|7
1643131030000|2022-01-25 17:17:10|44490.1|44470.1|44487.6|44467.6|44490.1|44470.1|44487.6|44467.6|3
1643131040000|2022-01-25 17:17:20|44486.8|44466.8|44490.1|44470.1|44492.6|44472.6|44485.1|44465.1|1
1643131050000|2022-01-25 17:17:30|44489.3|44469.3|44490.2|44470.2|44490.2|44470.2|44487.6|44467.6|2
1643131060000|2022-01-25 17:17:40|44489.3|44469.3|44487.7|44467.7|44490.2|44470.2|44487.7|44467.7|0
1643131070000|2022-01-25 17:17:50|44485.2|44465.2|44487.7|44467.7|44490.2|44470.2|44485.2|44465.2|9
1643131080000|2022-01-25 17:18:00|44490.2|44470.2|44487.7|44467.7|44490.2|44470.2|44482.7|44462.7|5
1643131090000|2022-01-25 17:18:10|44486.8|44466.8|44485.2|44465.2|44488.5|44468.5|44482.7|44462.7|8
1643131100000|2022-01-25 17:18:20|44484.3|44464.3|44485.2|44465.2|44485.2|44465.2|44480.2|44460.2|11
1643131110000|2022-01-25 17:18:30|44486.8|44466.8|44487.7|44467.7|44490.2|44470.2|44486.8|44466.8|4
1643131120000|2022-01-25 17:18:40|44486|44466|44490.2|44470.2|44490.2|44470.2|44482.7|44462.7|8
1643131130000|2022-01-25 17:18:50|44492.7|44472.7|44494.3|44474.3|44497.7|44477.7|44492.7|44472.7|1
1643131140000|2022-01-25 17:19:00|44490.2|44470.2|44487.7|44467.7|44490.2|44470.2|44484.3|44464.3|2
1643131150000|2022-01-25 17:19:10|44486.8|44466.8|44482.7|44462.7|44487.7|44467.7|44482.7|44462.7|2
1643131160000|2022-01-25 17:19:20|44484.3|44464.3|44486.8|44466.8|44487.7|44467.7|44484.3|44464.3|2
1643131170000|2022-01-25 17:19:30|44486|44466|44488.5|44468.5|44490.2|44470.2|44486|44466|2
1643131180000|2022-01-25 17:19:40|44490.3|44470.3|44503.5|44483.5|44508.5|44488.5|44490.3|44470.3|8
1643131190000|2022-01-25 17:19:50|44505.2|44485.2|44502.7|44482.7|44505.2|44485.2|44497.7|44477.7|3
1643131200000|2022-01-25 17:20:00|44503.5|44483.5|44505.2|44485.2|44505.2|44485.2|44497.7|44477.7|3
1643131210000|2022-01-25 17:20:10|44504.3|44484.3|44505.2|44485.2|44505.2|44485.2|44502.7|44482.7|1
1643131220000|2022-01-25 17:20:20|44507.7|44487.7|44502.7|44482.7|44510.2|44490.2|44502.7|44482.7|2
1643131230000|2022-01-25 17:20:30|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|44497.7|44477.7|3
1643131240000|2022-01-25 17:20:40|44499.3|44479.3|44504.3|44484.3|44504.3|44484.3|44499.3|44479.3|3
1643131250000|2022-01-25 17:20:50|44505.2|44485.2|44505.2|44485.2|44506|44486|44505.2|44485.2|10
1643131260000|2022-01-25 17:21:00|44504.3|44484.3|44500.2|44480.2|44504.3|44484.3|44497.7|44477.7|4
1643131280000|2022-01-25 17:21:20|44501|44481|44505.2|44485.2|44507.7|44487.7|44500.2|44480.2|7
1643131290000|2022-01-25 17:21:30|44506.8|44486.8|44505.2|44485.2|44507.7|44487.7|44505.2|44485.2|0
1643131300000|2022-01-25 17:21:40|44506|44486|44505.2|44485.2|44510.2|44490.2|44505.2|44485.2|9
1643131310000|2022-01-25 17:21:50|44509.3|44489.3|44506|44486|44509.3|44489.3|44505.2|44485.2|3
1643131320000|2022-01-25 17:22:00|44507.7|44487.7|44502.7|44482.7|44507.7|44487.7|44502.7|44482.7|2
1643131330000|2022-01-25 17:22:10|44503.5|44483.5|44507.7|44487.7|44507.7|44487.7|44503.5|44483.5|2
1643131340000|2022-01-25 17:22:20|44506.8|44486.8|44505.2|44485.2|44507.7|44487.7|44505.2|44485.2|6
1643131350000|2022-01-25 17:22:30|44510.2|44490.2|44506|44486|44510.2|44490.2|44505.2|44485.2|3
1643131360000|2022-01-25 17:22:40|44506.8|44486.8|44510.2|44490.2|44510.2|44490.2|44505.2|44485.2|8
1643131370000|2022-01-25 17:22:50|44505.2|44485.2|44512.7|44492.7|44512.7|44492.7|44505.2|44485.2|7
1643131380000|2022-01-25 17:23:00|44511.8|44491.8|44510.2|44490.2|44513.5|44493.5|44507.7|44487.7|5
1643131390000|2022-01-25 17:23:10|44507.7|44487.7|44509.3|44489.3|44510.2|44490.2|44507.7|44487.7|2
1643131400000|2022-01-25 17:23:20|44511.8|44491.8|44529.3|44509.3|44529.3|44509.3|44511.8|44491.8|9
1643131410000|2022-01-25 17:23:30|44530.2|44510.2|44535.9|44515.9|44537.5|44517.5|44530.2|44510.2|6
1643131420000|2022-01-25 17:23:40|44538.4|44518.4|44525.9|44505.9|44538.4|44518.4|44525.9|44505.9|7
1643131430000|2022-01-25 17:23:50|44528.4|44508.4|44533.4|44513.4|44533.4|44513.4|44525.9|44505.9|2
1643131440000|2022-01-25 17:24:00|44530.9|44510.9|44536.8|44516.8|44539.3|44519.3|44530.9|44510.9|16
1643131450000|2022-01-25 17:24:10|44535.9|44515.9|44531.8|44511.8|44538.4|44518.4|44525.9|44505.9|11
1643131460000|2022-01-25 17:24:20|44530.9|44510.9|44525.9|44505.9|44531.8|44511.8|44525.9|44505.9|0
1643131470000|2022-01-25 17:24:30|44528.4|44508.4|44526.8|44506.8|44528.4|44508.4|44524.3|44504.3|0
1643131480000|2022-01-25 17:24:40|44525.9|44505.9|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|12
1643131490000|2022-01-25 17:24:50|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44523.4|44503.4|4
1643131500000|2022-01-25 17:25:00|44525.2|44505.2|44523.4|44503.4|44526.8|44506.8|44523.4|44503.4|1
1643131510000|2022-01-25 17:25:10|44524.3|44504.3|44528.4|44508.4|44528.4|44508.4|44523.4|44503.4|5
1643131520000|2022-01-25 17:25:20|44525.9|44505.9|44526.8|44506.8|44528.4|44508.4|44523.4|44503.4|2
1643131530000|2022-01-25 17:25:30|44525.9|44505.9|44530|44510|44531.6|44511.6|44525.9|44505.9|1
1643131540000|2022-01-25 17:25:40|44530.9|44510.9|44530|44510|44530.9|44510.9|44530|44510|0
1643131550000|2022-01-25 17:25:50|||||||||1
1643131560000|2022-01-25 17:26:00|44525.9|44505.9|44508.4|44488.4|44525.9|44505.9|44508.4|44488.4|8
1643131570000|2022-01-25 17:26:10|44510.9|44490.9|44520.9|44500.9|44520.9|44500.9|44510.9|44490.9|6
1643131580000|2022-01-25 17:26:20|44521.8|44501.8|44523.4|44503.4|44528.4|44508.4|44520.9|44500.9|2
1643131590000|2022-01-25 17:26:30|44525.2|44505.2|44523.4|44503.4|44528.4|44508.4|44523.4|44503.4|3
1643131600000|2022-01-25 17:26:40|44525.9|44505.9|44523.4|44503.4|44525.9|44505.9|44523.4|44503.4|0
1643131610000|2022-01-25 17:26:50|44525.9|44505.9|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|2
1643131620000|2022-01-25 17:27:00|44523.4|44503.4|44523.4|44503.4|44528.4|44508.4|44520.9|44500.9|9
1643131630000|2022-01-25 17:27:10|44518.4|44498.4|44518.4|44498.4|44520.9|44500.9|44518.4|44498.4|6
1643131640000|2022-01-25 17:27:20|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44518.4|44498.4|2
1643131650000|2022-01-25 17:27:30|44518.4|44498.4|44513.4|44493.4|44518.4|44498.4|44513.4|44493.4|2
1643131660000|2022-01-25 17:27:40|44515.9|44495.9|44503.4|44483.4|44515.9|44495.9|44500.9|44480.9|7
1643131670000|2022-01-25 17:27:50|44505.2|44485.2|44508.4|44488.4|44508.4|44488.4|44505.2|44485.2|5
1643131680000|2022-01-25 17:28:00|44510|44490|44516.8|44496.8|44516.8|44496.8|44510|44490|4
1643131690000|2022-01-25 17:28:10|44518.4|44498.4|44518.4|44498.4|44518.4|44498.4|44513.4|44493.4|3
1643131700000|2022-01-25 17:28:20|44520.9|44500.9|44521.8|44501.8|44523.4|44503.4|44520.9|44500.9|1
1643131710000|2022-01-25 17:28:30|44520.9|44500.9|44515.9|44495.9|44520.9|44500.9|44513.4|44493.4|1
1643131720000|2022-01-25 17:28:40|44516.8|44496.8|44508.4|44488.4|44518.4|44498.4|44508.4|44488.4|0
1643131730000|2022-01-25 17:28:50|44511.8|44491.8|44510.9|44490.9|44514.3|44494.3|44508.4|44488.4|0
1643131740000|2022-01-25 17:29:00|44508.4|44488.4|44518.4|44498.4|44518.4|44498.4|44508.4|44488.4|4
1643131750000|2022-01-25 17:29:10|44515.9|44495.9|44514.3|44494.3|44516.8|44496.8|44513.4|44493.4|1
1643131760000|2022-01-25 17:29:20|44516.8|44496.8|44514.3|44494.3|44516.8|44496.8|44514.3|44494.3|1
1643131770000|2022-01-25 17:29:30|44515.9|44495.9|44513.4|44493.4|44516.8|44496.8|44513.4|44493.4|0
1643131780000|2022-01-25 17:29:40|||||||||2
1643131790000|2022-01-25 17:29:50|44510.9|44490.9|44516.8|44496.8|44516.8|44496.8|44510.9|44490.9|3
1643131800000|2022-01-25 17:30:00|44515|44495|44513.4|44493.4|44518.4|44498.4|44513.4|44493.4|14
1643131810000|2022-01-25 17:30:10|||||||||1
1643131820000|2022-01-25 17:30:20|44508.4|44488.4|44499.3|44479.3|44508.4|44488.4|44499.3|44479.3|2
1643131830000|2022-01-25 17:30:30|44498.4|44478.4|44495|44475|44498.4|44478.4|44495|44475|2
1643131840000|2022-01-25 17:30:40|44494.1|44474.1|44487.5|44467.5|44494.1|44474.1|44485.9|44465.9|4
1643131850000|2022-01-25 17:30:50|44486.6|44466.6|44488.4|44468.4|44488.4|44468.4|44483.4|44463.4|7
1643131860000|2022-01-25 17:31:00|44487.5|44467.5|44485|44465|44489.3|44469.3|44485|44465|12
1643131870000|2022-01-25 17:31:10|44480.9|44460.9|44484.3|44464.3|44484.3|44464.3|44479.3|44459.3|14
1643131880000|2022-01-25 17:31:20|44483.4|44463.4|44478.4|44458.4|44483.4|44463.4|44478.4|44458.4|6
1643131890000|2022-01-25 17:31:30|44475.9|44455.9|44477.5|44457.5|44478.4|44458.4|44475.9|44455.9|1
1643131900000|2022-01-25 17:31:40|44475.9|44455.9|44475.9|44455.9|44478.4|44458.4|44475.9|44455.9|1
1643131910000|2022-01-25 17:31:50|44475|44455|44465|44445|44475.9|44455.9|44462.5|44442.5|14
1643131920000|2022-01-25 17:32:00|44465.9|44445.9|44473.4|44453.4|44478.4|44458.4|44465.9|44445.9|5
1643131930000|2022-01-25 17:32:10|44472.5|44452.5|44473.4|44453.4|44475.9|44455.9|44468.4|44448.4|1
1643131940000|2022-01-25 17:32:20|44475.9|44455.9|44470.9|44450.9|44475.9|44455.9|44468.4|44448.4|3
1643131950000|2022-01-25 17:32:30|44468.4|44448.4|44470|44450|44473.4|44453.4|44468.4|44448.4|3
1643131960000|2022-01-25 17:32:40|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44466.8|44446.8|1
1643131970000|2022-01-25 17:32:50|44470|44450|44470|44450|44472.5|44452.5|44470|44450|5
1643131980000|2022-01-25 17:33:00|44470.9|44450.9|44474.3|44454.3|44476.8|44456.8|44470.9|44450.9|4
1643131990000|2022-01-25 17:33:10|44475.9|44455.9|44478.4|44458.4|44480.9|44460.9|44475.9|44455.9|2
1643132000000|2022-01-25 17:33:20|44477.5|44457.5|44475.9|44455.9|44477.5|44457.5|44473.4|44453.4|0
1643132010000|2022-01-25 17:33:30|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|0
1643132020000|2022-01-25 17:33:40|44472.5|44452.5|44473.4|44453.4|44473.4|44453.4|44472.5|44452.5|2
1643132030000|2022-01-25 17:33:50|44470.9|44450.9|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|4
1643132040000|2022-01-25 17:34:00|44465.9|44445.9|44472.5|44452.5|44472.5|44452.5|44460.9|44440.9|14
1643132050000|2022-01-25 17:34:10|44468.4|44448.4|44473.4|44453.4|44473.4|44453.4|44468.4|44448.4|1
1643132060000|2022-01-25 17:34:20|44469.3|44449.3|44468.4|44448.4|44473.4|44453.4|44468.4|44448.4|2
1643132070000|2022-01-25 17:34:30|||||||||1
1643132080000|2022-01-25 17:34:40|||||||||1
1643132100000|2022-01-25 17:35:00|44472.5|44452.5|44480|44460|44480|44460|44470|44450|11
1643132110000|2022-01-25 17:35:10|44485|44465|44488.4|44468.4|44489.3|44469.3|44483.4|44463.4|11
1643132120000|2022-01-25 17:35:20|44489.3|44469.3|44488.4|44468.4|44491.8|44471.8|44488.4|44468.4|9
1643132130000|2022-01-25 17:35:30|44486.8|44466.8|44488.4|44468.4|44491.8|44471.8|44486.8|44466.8|4
1643132140000|2022-01-25 17:35:40|44486.8|44466.8|44480.9|44460.9|44486.8|44466.8|44480.9|44460.9|12
1643132150000|2022-01-25 17:35:50|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|1
1643132160000|2022-01-25 17:36:00|44486.8|44466.8|44486.8|44466.8|44488.4|44468.4|44486.8|44466.8|5
1643132170000|2022-01-25 17:36:10|44488.4|44468.4|44484.3|44464.3|44488.4|44468.4|44483.4|44463.4|3
1643132180000|2022-01-25 17:36:20|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|0
1643132190000|2022-01-25 17:36:30|44484.3|44464.3|44483.4|44463.4|44486.8|44466.8|44483.4|44463.4|2
1643132200000|2022-01-25 17:36:40|||||||||3
1643132210000|2022-01-25 17:36:50|44480.9|44460.9|44468.4|44448.4|44480.9|44460.9|44468.4|44448.4|4
1643132220000|2022-01-25 17:37:00|44471.8|44451.8|44475.9|44455.9|44475.9|44455.9|44471.8|44451.8|6
1643132230000|2022-01-25 17:37:10|44476.8|44456.8|44483.4|44463.4|44483.4|44463.4|44476.8|44456.8|4
1643132240000|2022-01-25 17:37:20|44484.3|44464.3|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|2
1643132250000|2022-01-25 17:37:30|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|0
1643132260000|2022-01-25 17:37:40|44478.4|44458.4|44468.4|44448.4|44478.4|44458.4|44465.9|44445.9|7
1643132270000|2022-01-25 17:37:50|44465.9|44445.9|44468.4|44448.4|44468.4|44448.4|44465.9|44445.9|5
1643132280000|2022-01-25 17:38:00|44470.9|44450.9|44480.9|44460.9|44480.9|44460.9|44470.9|44450.9|3
1643132290000|2022-01-25 17:38:10|44479.3|44459.3|44478.4|44458.4|44481.6|44461.6|44478.4|44458.4|4
1643132300000|2022-01-25 17:38:20|44479.3|44459.3|44475.9|44455.9|44481.8|44461.8|44475.9|44455.9|6
1643132310000|2022-01-25 17:38:30|44476.8|44456.8|44475|44455|44478.4|44458.4|44475|44455|1
1643132320000|2022-01-25 17:38:40|44473.4|44453.4|44471.8|44451.8|44478.4|44458.4|44471.8|44451.8|4
1643132330000|2022-01-25 17:38:50|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44466.8|44446.8|1
1643132340000|2022-01-25 17:39:00|44469.3|44449.3|44472.5|44452.5|44475.9|44455.9|44468.4|44448.4|3
1643132350000|2022-01-25 17:39:10|44470.9|44450.9|44468.4|44448.4|44470.9|44450.9|44468.4|44448.4|0
1643132360000|2022-01-25 17:39:20|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|1
1643132370000|2022-01-25 17:39:30|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|0
1643132380000|2022-01-25 17:39:40|44471.8|44451.8|44468.4|44448.4|44473.4|44453.4|44468.4|44448.4|5
1643132390000|2022-01-25 17:39:50|44465.9|44445.9|44465.9|44445.9|44468.4|44448.4|44464.3|44444.3|0
1643132400000|2022-01-25 17:40:00|44468.4|44448.4|44473.4|44453.4|44473.4|44453.4|44463.4|44443.4|14
1643132410000|2022-01-25 17:40:10|44474.3|44454.3|44472.5|44452.5|44474.3|44454.3|44470.9|44450.9|2
1643132420000|2022-01-25 17:40:20|44470.9|44450.9|44473.4|44453.4|44473.4|44453.4|44468.4|44448.4|1
1643132430000|2022-01-25 17:40:30|44474.3|44454.3|44478.4|44458.4|44478.4|44458.4|44473.4|44453.4|2
1643132440000|2022-01-25 17:40:40|44475.9|44455.9|44477.5|44457.5|44478.4|44458.4|44473.4|44453.4|6
1643132450000|2022-01-25 17:40:50|44473.4|44453.4|44473.4|44453.4|44475.9|44455.9|44473.4|44453.4|4
1643132460000|2022-01-25 17:41:00|44470.9|44450.9|44468.4|44448.4|44470.9|44450.9|44467.5|44447.5|4
1643132470000|2022-01-25 17:41:10|44469.3|44449.3|44469.3|44449.3|44469.3|44449.3|44468.4|44448.4|0
1643132480000|2022-01-25 17:41:20|44468.4|44448.4|44466.8|44446.8|44469.3|44449.3|44466.8|44446.8|4
1643132500000|2022-01-25 17:41:40|44465.9|44445.9|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|5
1643132510000|2022-01-25 17:41:50|44465|44445|44469.3|44449.3|44469.3|44449.3|44465|44445|8
1643132520000|2022-01-25 17:42:00|44468.4|44448.4|44463.4|44443.4|44470|44450|44463.4|44443.4|7
1643132530000|2022-01-25 17:42:10|44465|44445|44468.4|44448.4|44468.4|44448.4|44463.4|44443.4|2
1643132540000|2022-01-25 17:42:20|44466.8|44446.8|44468.4|44448.4|44468.4|44448.4|44463.4|44443.4|11
1643132550000|2022-01-25 17:42:30|44465.9|44445.9|44470.9|44450.9|44470.9|44450.9|44463.4|44443.4|10
1643132570000|2022-01-25 17:42:50|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|44471.8|44451.8|4
1643132600000|2022-01-25 17:43:20|44475.2|44455.2|44488.4|44468.4|44488.4|44468.4|44475.2|44455.2|17
1643132610000|2022-01-25 17:43:30|44487.5|44467.5|44478.4|44458.4|44488.4|44468.4|44478.4|44458.4|6
1643132620000|2022-01-25 17:43:40|44480.9|44460.9|44485|44465|44485|44465|44478.4|44458.4|5
1643132630000|2022-01-25 17:43:50|44490|44470|44493.4|44473.4|44493.4|44473.4|44490|44470|4
1643132640000|2022-01-25 17:44:00|44495.9|44475.9|44498.4|44478.4|44498.4|44478.4|44493.4|44473.4|0
1643132650000|2022-01-25 17:44:10|44503.4|44483.4|44508.4|44488.4|44508.4|44488.4|44503.4|44483.4|15
1643132660000|2022-01-25 17:44:20|44507.5|44487.5|44505.9|44485.9|44507.5|44487.5|44502.5|44482.5|6
1643132670000|2022-01-25 17:44:30|44507.5|44487.5|44505|44485|44507.5|44487.5|44505|44485|6
1643132680000|2022-01-25 17:44:40|44505.9|44485.9|44508.4|44488.4|44508.4|44488.4|44503.4|44483.4|0
1643132690000|2022-01-25 17:44:50|44510.9|44490.9|44520.9|44500.9|44520.9|44500.9|44510.9|44490.9|8
1643132700000|2022-01-25 17:45:00|44520|44500|44523.4|44503.4|44523.4|44503.4|44513.4|44493.4|14
1643132710000|2022-01-25 17:45:10|44528.4|44508.4|44526.8|44506.8|44528.4|44508.4|44523.4|44503.4|10
1643132720000|2022-01-25 17:45:20|44525.9|44505.9|44507.5|44487.5|44525.9|44505.9|44507.5|44487.5|6
1643132730000|2022-01-25 17:45:30|44506.6|44486.6|44510|44490|44512.5|44492.5|44502.5|44482.5|5
1643132740000|2022-01-25 17:45:40|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|2
1643132750000|2022-01-25 17:45:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|7
1643132760000|2022-01-25 17:46:00|44502.5|44482.5|44498.4|44478.4|44503.4|44483.4|44498.4|44478.4|7
1643132770000|2022-01-25 17:46:10|44495.9|44475.9|44493.4|44473.4|44495.9|44475.9|44493.4|44473.4|6
1643132780000|2022-01-25 17:46:20|44492.5|44472.5|44490.9|44470.9|44492.5|44472.5|44488.4|44468.4|8
1643132790000|2022-01-25 17:46:30|44490|44470|44493.4|44473.4|44493.4|44473.4|44488.4|44468.4|3
1643132800000|2022-01-25 17:46:40|44489.3|44469.3|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|5
1643132810000|2022-01-25 17:46:50|44488.4|44468.4|44493.4|44473.4|44494.3|44474.3|44488.4|44468.4|4
1643132820000|2022-01-25 17:47:00|44492.5|44472.5|44483.4|44463.4|44492.5|44472.5|44483.4|44463.4|4
1643132830000|2022-01-25 17:47:10|44484.3|44464.3|44480.9|44460.9|44488.4|44468.4|44480.9|44460.9|5
1643132840000|2022-01-25 17:47:20|44478.4|44458.4|44473.4|44453.4|44478.4|44458.4|44473.4|44453.4|5
1643132850000|2022-01-25 17:47:30|44468.4|44448.4|44470.9|44450.9|44473.4|44453.4|44468.4|44448.4|4
1643132860000|2022-01-25 17:47:40|44473.4|44453.4|44475.2|44455.2|44475.2|44455.2|44473.4|44453.4|5
1643132870000|2022-01-25 17:47:50|44476.8|44456.8|44476.8|44456.8|44480.2|44460.2|44476.8|44456.8|1
1643132880000|2022-01-25 17:48:00|44478.4|44458.4|44481.8|44461.8|44481.8|44461.8|44478.4|44458.4|4
1643132890000|2022-01-25 17:48:10|44482.7|44462.7|44483.4|44463.4|44485.2|44465.2|44482.7|44462.7|2
1643132900000|2022-01-25 17:48:20|44480.9|44460.9|44475.9|44455.9|44480.9|44460.9|44475.9|44455.9|2
1643132910000|2022-01-25 17:48:30|44473.4|44453.4|44465|44445|44473.4|44453.4|44465|44445|6
1643132920000|2022-01-25 17:48:40|44468.4|44448.4|44470.9|44450.9|44473.4|44453.4|44468.4|44448.4|9
1643132930000|2022-01-25 17:48:50|44470|44450|44468.4|44448.4|44470|44450|44465.9|44445.9|1
1643132940000|2022-01-25 17:49:00|44469.3|44449.3|44478.4|44458.4|44478.4|44458.4|44469.3|44449.3|8
1643132950000|2022-01-25 17:49:10|44477.5|44457.5|44475|44455|44478.4|44458.4|44475|44455|0
1643132970000|2022-01-25 17:49:30|44475.9|44455.9|44480.9|44460.9|44483.4|44463.4|44475.9|44455.9|7
1643132980000|2022-01-25 17:49:40|44481.8|44461.8|44488.4|44468.4|44488.4|44468.4|44480.9|44460.9|4
1643132990000|2022-01-25 17:49:50|44490.9|44470.9|44492.5|44472.5|44492.5|44472.5|44488.4|44468.4|1
1643133000000|2022-01-25 17:50:00|44493.4|44473.4|44494.3|44474.3|44498.4|44478.4|44492.5|44472.5|12
1643133010000|2022-01-25 17:50:10|44496.8|44476.8|44488.4|44468.4|44496.8|44476.8|44485.9|44465.9|16
1643133020000|2022-01-25 17:50:20|44486.8|44466.8|44483.4|44463.4|44488.4|44468.4|44483.4|44463.4|3
1643133030000|2022-01-25 17:50:30|44478.4|44458.4|44473.4|44453.4|44478.4|44458.4|44473.4|44453.4|17
1643133040000|2022-01-25 17:50:40|44470.9|44450.9|44480.9|44460.9|44481.8|44461.8|44470.9|44450.9|10
1643133050000|2022-01-25 17:50:50|44483.4|44463.4|44483.4|44463.4|44488.4|44468.4|44480.9|44460.9|5
1643133060000|2022-01-25 17:51:00|44484.3|44464.3|44475.9|44455.9|44485.9|44465.9|44475.9|44455.9|3
1643133070000|2022-01-25 17:51:10|44476.8|44456.8|44478.4|44458.4|44480.9|44460.9|44475.9|44455.9|0
1643133080000|2022-01-25 17:51:20|44480.9|44460.9|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|2
1643133090000|2022-01-25 17:51:30|44481.8|44461.8|44477.5|44457.5|44481.8|44461.8|44477.5|44457.5|3
1643133100000|2022-01-25 17:51:40|44475.9|44455.9|44478.4|44458.4|44478.4|44458.4|44475|44455|7
1643133110000|2022-01-25 17:51:50|44477.5|44457.5|44473.4|44453.4|44482.5|44462.5|44473.4|44453.4|7
1643133120000|2022-01-25 17:52:00|44475.9|44455.9|44482.7|44462.7|44484.3|44464.3|44475.9|44455.9|4
1643133130000|2022-01-25 17:52:10|44481.8|44461.8|44489.3|44469.3|44489.3|44469.3|44481.8|44461.8|21
1643133140000|2022-01-25 17:52:20|44491.8|44471.8|44498.4|44478.4|44502.7|44482.7|44491.8|44471.8|13
1643133150000|2022-01-25 17:52:30|44497.5|44477.5|44512.7|44492.7|44512.7|44492.7|44490.2|44470.2|6
1643133160000|2022-01-25 17:52:40|44516.8|44496.8|44511.1|44491.1|44517.7|44497.7|44511.1|44491.1|6
1643133170000|2022-01-25 17:52:50|44510.2|44490.2|44499.3|44479.3|44510.2|44490.2|44497.7|44477.7|3
1643133180000|2022-01-25 17:53:00|44498.4|44478.4|44512.7|44492.7|44512.7|44492.7|44496.8|44476.8|11
1643133190000|2022-01-25 17:53:10|44510.2|44490.2|44509.3|44489.3|44512.7|44492.7|44506.8|44486.8|2
1643133200000|2022-01-25 17:53:20|44506.8|44486.8|44510.2|44490.2|44510.2|44490.2|44506.8|44486.8|0
1643133210000|2022-01-25 17:53:30|44507.7|44487.7|44510.2|44490.2|44510.2|44490.2|44506.1|44486.1|1
1643133220000|2022-01-25 17:53:40|44511.9|44491.9|44516.1|44496.1|44518.6|44498.6|44511.9|44491.9|2
1643133230000|2022-01-25 17:53:50|44515.2|44495.2|44518.6|44498.6|44518.6|44498.6|44515.2|44495.2|8
1643133240000|2022-01-25 17:54:00|44517.7|44497.7|44515.2|44495.2|44520.2|44500.2|44515.2|44495.2|2
1643133250000|2022-01-25 17:54:10|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|3
1643133260000|2022-01-25 17:54:20|44515.2|44495.2|44515.2|44495.2|44517.7|44497.7|44515.2|44495.2|1
1643133270000|2022-01-25 17:54:30|44516.1|44496.1|44515.2|44495.2|44516.1|44496.1|44512.7|44492.7|6
1643133280000|2022-01-25 17:54:40|44516.1|44496.1|44520.2|44500.2|44520.2|44500.2|44515.2|44495.2|4
1643133290000|2022-01-25 17:54:50|||||||||5
1643133300000|2022-01-25 17:55:00|44519.3|44499.3|44515.2|44495.2|44520.2|44500.2|44515.2|44495.2|7
1643133310000|2022-01-25 17:55:10|44516.1|44496.1|44515.2|44495.2|44518.6|44498.6|44515.2|44495.2|5
1643133320000|2022-01-25 17:55:20|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|44514.3|44494.3|1
1643133330000|2022-01-25 17:55:30|44515.2|44495.2|44516.1|44496.1|44517.7|44497.7|44515.2|44495.2|3
1643133340000|2022-01-25 17:55:40|44515.2|44495.2|44515.2|44495.2|44519.3|44499.3|44515.2|44495.2|2
1643133350000|2022-01-25 17:55:50|44513.6|44493.6|44515.2|44495.2|44515.2|44495.2|44513.6|44493.6|6
1643133360000|2022-01-25 17:56:00|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|44516.1|44496.1|7
1643133370000|2022-01-25 17:56:10|44517.7|44497.7|44525.2|44505.2|44525.2|44505.2|44517.7|44497.7|10
1643133380000|2022-01-25 17:56:20|44523.6|44503.6|44520.2|44500.2|44523.6|44503.6|44520.2|44500.2|9
1643133390000|2022-01-25 17:56:30|44518.4|44498.4|44512.7|44492.7|44518.4|44498.4|44512.7|44492.7|6
1643133400000|2022-01-25 17:56:40|44510.2|44490.2|44512.7|44492.7|44512.7|44492.7|44510.2|44490.2|2
1643133410000|2022-01-25 17:56:50|44515.2|44495.2|44516.1|44496.1|44516.1|44496.1|44515.2|44495.2|7
1643133420000|2022-01-25 17:57:00|44520.2|44500.2|44525.2|44505.2|44525.2|44505.2|44520.2|44500.2|5
1643133430000|2022-01-25 17:57:10|44530.2|44510.2|44530.2|44510.2|44530.2|44510.2|44530.2|44510.2|8
1643133440000|2022-01-25 17:57:20|44527.7|44507.7|44535.2|44515.2|44535.2|44515.2|44524.3|44504.3|27
1643133450000|2022-01-25 17:57:30|44531.8|44511.8|44530.2|44510.2|44535.2|44515.2|44530.2|44510.2|10
1643133460000|2022-01-25 17:57:40|44534.3|44514.3|44532.7|44512.7|44535.2|44515.2|44532.7|44512.7|3
1643133470000|2022-01-25 17:57:50|44531.8|44511.8|44535.2|44515.2|44535.2|44515.2|44531.8|44511.8|2
1643133480000|2022-01-25 17:58:00|44532.7|44512.7|44535.2|44515.2|44535.2|44515.2|44532.7|44512.7|6
1643133490000|2022-01-25 17:58:10|44536.1|44516.1|44540.2|44520.2|44544.3|44524.3|44536.1|44516.1|14
1643133500000|2022-01-25 17:58:20|44541.1|44521.1|44545.2|44525.2|44545.2|44525.2|44540.2|44520.2|7
1643133510000|2022-01-25 17:58:30|44546.1|44526.1|44545.2|44525.2|44547.7|44527.7|44540.2|44520.2|19
1643133520000|2022-01-25 17:58:40|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|44546.1|44526.1|16
1643133530000|2022-01-25 17:58:50|44547.7|44527.7|44540.2|44520.2|44550.2|44530.2|44540.2|44520.2|17
1643133540000|2022-01-25 17:59:00|44536.8|44516.8|44540.2|44520.2|44545.2|44525.2|44532.7|44512.7|126
1643133550000|2022-01-25 17:59:10|44538.6|44518.6|44517.7|44497.7|44540.2|44520.2|44517.7|44497.7|82
1643133560000|2022-01-25 17:59:20|44520.2|44500.2|44515.2|44495.2|44525.2|44505.2|44515.2|44495.2|127
1643133570000|2022-01-25 17:59:30|44514.3|44494.3|44525.2|44505.2|44530.2|44510.2|44512.7|44492.7|41
1643133580000|2022-01-25 17:59:40|44524.3|44504.3|44520.2|44500.2|44528.6|44508.6|44520.2|44500.2|80
1643133590000|2022-01-25 17:59:50|44519.3|44499.3|44520.2|44500.2|44520.2|44500.2|44510.2|44490.2|121
1643133600000|2022-01-25 18:00:00|44515.2|44495.2|44510.2|44490.2|44517.7|44497.7|44510.2|44490.2|25
1643133610000|2022-01-25 18:00:10|44509.3|44489.3|44506.8|44486.8|44512.7|44492.7|44506.8|44486.8|23
1643133620000|2022-01-25 18:00:20|44507.7|44487.7|44510.2|44490.2|44510.2|44490.2|44507.7|44487.7|32
1643133630000|2022-01-25 18:00:30|44508.6|44488.6|44506.9|44486.9|44509.4|44489.4|44504.4|44484.4|24
1643133640000|2022-01-25 18:00:40|||||||||10
1643133650000|2022-01-25 18:00:50|44511.9|44491.9|44506.1|44486.1|44511.9|44491.9|44506.1|44486.1|35
1643133660000|2022-01-25 18:01:00|44506.9|44486.9|44509.4|44489.4|44511.9|44491.9|44506.1|44486.1|13
1643133670000|2022-01-25 18:01:10|44511.1|44491.1|44506.9|44486.9|44511.9|44491.9|44506.9|44486.9|0
1643133680000|2022-01-25 18:01:20|44507.8|44487.8|44511.9|44491.9|44511.9|44491.9|44507.8|44487.8|6
1643133690000|2022-01-25 18:01:30|44516.9|44496.9|44527.8|44507.8|44527.8|44507.8|44516.9|44496.9|19
1643133700000|2022-01-25 18:01:40|44526.9|44506.9|44529.4|44509.4|44530.3|44510.3|44526.9|44506.9|5
1643133710000|2022-01-25 18:01:50|44530.3|44510.3|44523.6|44503.6|44530.3|44510.3|44523.6|44503.6|3
1643133720000|2022-01-25 18:02:00|44526.9|44506.9|44526.9|44506.9|44530.3|44510.3|44526.9|44506.9|16
1643133730000|2022-01-25 18:02:10|44529.4|44509.4|44531.9|44511.9|44531.9|44511.9|44526.9|44506.9|6
1643133740000|2022-01-25 18:02:20|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|5
1643133750000|2022-01-25 18:02:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|0
1643133760000|2022-01-25 18:02:40|44530.3|44510.3|44527.8|44507.8|44530.3|44510.3|44527.8|44507.8|4
1643133770000|2022-01-25 18:02:50|44526.9|44506.9|44534.4|44514.4|44534.4|44514.4|44526.9|44506.9|7
1643133780000|2022-01-25 18:03:00|44536.9|44516.9|44539.4|44519.4|44542.8|44522.8|44536.9|44516.9|7
1643133790000|2022-01-25 18:03:10|44540.3|44520.3|44531.9|44511.9|44540.3|44520.3|44531.9|44511.9|2
1643133800000|2022-01-25 18:03:20|44529.4|44509.4|44521.9|44501.9|44529.4|44509.4|44521.9|44501.9|13
1643133810000|2022-01-25 18:03:30|44523.7|44503.7|44539.4|44519.4|44539.4|44519.4|44523.7|44503.7|7
1643133820000|2022-01-25 18:03:40|44536.9|44516.9|44534.4|44514.4|44536.9|44516.9|44534.4|44514.4|3
1643133830000|2022-01-25 18:03:50|44533.6|44513.6|44526.9|44506.9|44533.6|44513.6|44520.3|44500.3|69
1643133840000|2022-01-25 18:04:00|44527.8|44507.8|44529.4|44509.4|44529.4|44509.4|44526.9|44506.9|2
1643133850000|2022-01-25 18:04:10|44531.9|44511.9|44531.9|44511.9|44536.9|44516.9|44531.9|44511.9|3
1643133860000|2022-01-25 18:04:20|44533.6|44513.6|44539.4|44519.4|44539.4|44519.4|44531.9|44511.9|4
1643133870000|2022-01-25 18:04:30|44536.9|44516.9|44538.6|44518.6|44541.9|44521.9|44536.9|44516.9|4
1643133880000|2022-01-25 18:04:40|44536.9|44516.9|44547|44527|44547|44527|44536.9|44516.9|4
1643133890000|2022-01-25 18:04:50|44552|44532|44542|44522|44554.5|44534.5|44542|44522|3
1643133900000|2022-01-25 18:05:00|44543.7|44523.7|44552|44532|44554.5|44534.5|44543.7|44523.7|7
1643133910000|2022-01-25 18:05:10|44549.5|44529.5|44547|44527|44552|44532|44544.5|44524.5|2
1643133920000|2022-01-25 18:05:20|44544.5|44524.5|44527|44507|44544.5|44524.5|44526.1|44506.1|7
1643133930000|2022-01-25 18:05:30|44529.5|44509.5|44532|44512|44532|44512|44527|44507|0
1643133940000|2022-01-25 18:05:40|44529.5|44509.5|44532|44512|44532|44512|44529.5|44509.5|0
1643133950000|2022-01-25 18:05:50|44530.2|44510.2|44537.8|44517.8|44539.5|44519.5|44529.5|44509.5|5
1643133960000|2022-01-25 18:06:00|44539.5|44519.5|44547|44527|44547|44527|44534.5|44514.5|4
1643133970000|2022-01-25 18:06:10|44546.1|44526.1|44532|44512|44547|44527|44530.2|44510.2|1
1643133980000|2022-01-25 18:06:20|44532.8|44512.8|44534.5|44514.5|44537|44517|44532|44512|13
1643133990000|2022-01-25 18:06:30|44537|44517|44542|44522|44544.5|44524.5|44537|44517|2
1643134000000|2022-01-25 18:06:40|44542.8|44522.8|44547|44527|44547|44527|44542.8|44522.8|2
1643134010000|2022-01-25 18:06:50|44548.7|44528.7|44552|44532|44554.5|44534.5|44548.7|44528.7|1
1643134020000|2022-01-25 18:07:00|44557|44537|44557|44537|44567.8|44547.8|44557|44537|14
1643134030000|2022-01-25 18:07:10|44559.5|44539.5|44557|44537|44559.5|44539.5|44554.5|44534.5|1
1643134040000|2022-01-25 18:07:20|44553.6|44533.6|44547|44527|44554.5|44534.5|44547|44527|11
1643134050000|2022-01-25 18:07:30|44545.3|44525.3|44534.5|44514.5|44545.3|44525.3|44533.6|44513.6|3
1643134060000|2022-01-25 18:07:40|44533.6|44513.6|44527.8|44507.8|44533.6|44513.6|44527|44507|6
1643134070000|2022-01-25 18:07:50|44529.5|44509.5|44532|44512|44532|44512|44527|44507|2
1643134080000|2022-01-25 18:08:00|44532.8|44512.8|44542|44522|44542|44522|44532.8|44512.8|8
1643134090000|2022-01-25 18:08:10|44541.1|44521.1|44544.5|44524.5|44544.5|44524.5|44539.5|44519.5|3
1643134100000|2022-01-25 18:08:20|44543.6|44523.6|44544.5|44524.5|44544.5|44524.5|44542|44522|1
1643134110000|2022-01-25 18:08:30|44542|44522|44552|44532|44552|44532|44542|44522|1
1643134120000|2022-01-25 18:08:40|44554.5|44534.5|44557|44537|44557|44537|44552.8|44532.8|0
1643134130000|2022-01-25 18:08:50|44554.5|44534.5|44554.5|44534.5|44557|44537|44552|44532|0
1643134140000|2022-01-25 18:09:00|44555.3|44535.3|44562|44542|44564.5|44544.5|44555.3|44535.3|1
1643134150000|2022-01-25 18:09:10|44562.8|44542.8|44561.1|44541.1|44562.8|44542.8|44557|44537|0
1643134160000|2022-01-25 18:09:20|44559.5|44539.5|44569.5|44549.5|44569.5|44549.5|44559.5|44539.5|9
1643134170000|2022-01-25 18:09:30|44572|44552|44575.3|44555.3|44577.8|44557.8|44569.5|44549.5|8
1643134180000|2022-01-25 18:09:40|44577.8|44557.8|44572.8|44552.8|44577.8|44557.8|44572.8|44552.8|3
1643134190000|2022-01-25 18:09:50|44571.2|44551.2|44576.2|44556.2|44576.2|44556.2|44567.8|44547.8|9
1643134200000|2022-01-25 18:10:00|44575.3|44555.3|44575.3|44555.3|44576.2|44556.2|44574.5|44554.5|0
1643134210000|2022-01-25 18:10:10|44576.2|44556.2|44567|44547|44576.2|44556.2|44567|44547|4
1643134220000|2022-01-25 18:10:20|44565.2|44545.2|44562|44542|44565.2|44545.2|44559.5|44539.5|7
1643134230000|2022-01-25 18:10:30|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44562|44542|1
1643134240000|2022-01-25 18:10:40|44563.6|44543.6|44564.5|44544.5|44567|44547|44562|44542|2
1643134250000|2022-01-25 18:10:50|44567|44547|44567|44547|44567|44547|44564.5|44544.5|2
1643134260000|2022-01-25 18:11:00|44562|44542|44562|44542|44567|44547|44562|44542|5
1643134270000|2022-01-25 18:11:10|44562.8|44542.8|44561.1|44541.1|44562.8|44542.8|44561.1|44541.1|1
1643134280000|2022-01-25 18:11:20|44562|44542|44557|44537|44562|44542|44557|44537|1
1643134290000|2022-01-25 18:11:30|44559.5|44539.5|44562|44542|44562|44542|44559.5|44539.5|0
1643134300000|2022-01-25 18:11:40|44561.1|44541.1|44559.5|44539.5|44562|44542|44559.5|44539.5|0
1643134310000|2022-01-25 18:11:50|44560.3|44540.3|44559.5|44539.5|44562|44542|44557|44537|7
1643134320000|2022-01-25 18:12:00|44560.3|44540.3|44567.8|44547.8|44572|44552|44560.3|44540.3|17
1643134330000|2022-01-25 18:12:10|44569.5|44549.5|44582|44562|44582|44562|44567|44547|6
1643134340000|2022-01-25 18:12:20|44585.3|44565.3|44587.8|44567.8|44588.7|44568.7|44584.5|44564.5|16
1643134350000|2022-01-25 18:12:30|44590.3|44570.3|44587|44567|44590.3|44570.3|44587|44567|4
1643134360000|2022-01-25 18:12:40|44585.3|44565.3|44587|44567|44587|44567|44585.3|44565.3|1
1643134370000|2022-01-25 18:12:50|44585.3|44565.3|44582|44562|44587|44567|44582|44562|1
1643134380000|2022-01-25 18:13:00|44580.3|44560.3|44582|44562|44582|44562|44579.5|44559.5|2
1643134390000|2022-01-25 18:13:10|44580.3|44560.3|44582.8|44562.8|44582.8|44562.8|44580.3|44560.3|0
1643134400000|2022-01-25 18:13:20|44584.5|44564.5|44590.3|44570.3|44590.3|44570.3|44582|44562|1
1643134410000|2022-01-25 18:13:30|44592|44572|44592|44572|44596.1|44576.1|44589.5|44569.5|4
1643134420000|2022-01-25 18:13:40|44592.8|44572.8|44597|44577|44597|44577|44592.8|44572.8|0
1643134430000|2022-01-25 18:13:50|44595.3|44575.3|44597|44577|44597|44577|44595.3|44575.3|0
1643134440000|2022-01-25 18:14:00|44594.5|44574.5|44594.5|44574.5|44597|44577|44592|44572|1
1643134450000|2022-01-25 18:14:10|44592.8|44572.8|44597|44577|44597|44577|44592|44572|1
1643134460000|2022-01-25 18:14:20|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44595.3|44575.3|7
1643134470000|2022-01-25 18:14:30|44600.3|44580.3|44597|44577|44600.3|44580.3|44595.3|44575.3|1
1643134480000|2022-01-25 18:14:40|44597.8|44577.8|44597.8|44577.8|44597.8|44577.8|44595.3|44575.3|0
1643134490000|2022-01-25 18:14:50|44597|44577|44600.3|44580.3|44602.8|44582.8|44595.3|44575.3|14
1643134500000|2022-01-25 18:15:00|44601.2|44581.2|44592|44572|44602|44582|44592|44572|1
1643134510000|2022-01-25 18:15:10|44591.1|44571.1|44592|44572|44594.5|44574.5|44589.5|44569.5|5
1643134520000|2022-01-25 18:15:20|44593.6|44573.6|44600.3|44580.3|44600.3|44580.3|44592|44572|7
1643134530000|2022-01-25 18:15:30|44605.3|44585.3|44607|44587|44607|44587|44602|44582|7
1643134540000|2022-01-25 18:15:40|44609.5|44589.5|44606.1|44586.1|44609.5|44589.5|44606.1|44586.1|2
1643134550000|2022-01-25 18:15:50|44605.2|44585.2|44603.6|44583.6|44606.1|44586.1|44599.5|44579.5|32
1643134560000|2022-01-25 18:16:00|44601.1|44581.1|44612.8|44592.8|44612.8|44592.8|44601.1|44581.1|3
1643134570000|2022-01-25 18:16:10|44612|44592|44613.6|44593.6|44613.6|44593.6|44612|44592|1
1643134580000|2022-01-25 18:16:20|44612.7|44592.7|44615.2|44595.2|44615.2|44595.2|44610.2|44590.2|8
1643134590000|2022-01-25 18:16:30|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|5
1643134600000|2022-01-25 18:16:40|44617|44597|44616.1|44596.1|44618.6|44598.6|44615.2|44595.2|0
1643134610000|2022-01-25 18:16:50|44615.2|44595.2|44612.7|44592.7|44615.2|44595.2|44610.2|44590.2|2
1643134620000|2022-01-25 18:17:00|44610.2|44590.2|44610.2|44590.2|44612.7|44592.7|44610.2|44590.2|1
1643134630000|2022-01-25 18:17:10|44611.8|44591.8|44618.6|44598.6|44620.2|44600.2|44611.8|44591.8|13
1643134640000|2022-01-25 18:17:20|44617|44597|44613.6|44593.6|44617|44597|44613.6|44593.6|0
1643134650000|2022-01-25 18:17:30|44612|44592|44616.1|44596.1|44616.1|44596.1|44612|44592|3
1643134660000|2022-01-25 18:17:40|44617.7|44597.7|44617.7|44597.7|44617.7|44597.7|44616.1|44596.1|2
1643134670000|2022-01-25 18:17:50|44616.1|44596.1|44616.1|44596.1|44617.7|44597.7|44616.1|44596.1|0
1643134680000|2022-01-25 18:18:00|44617.7|44597.7|44622|44602|44622|44602|44616.1|44596.1|5
1643134690000|2022-01-25 18:18:10|44622.8|44602.8|44636.1|44616.1|44637|44617|44622.8|44602.8|17
1643134700000|2022-01-25 18:18:20|44634.5|44614.5|44634.5|44614.5|44637|44617|44632|44612|1
1643134710000|2022-01-25 18:18:30|44636.1|44616.1|44637|44617|44639.5|44619.5|44634.5|44614.5|3
1643134720000|2022-01-25 18:18:40|44636.1|44616.1|44634.5|44614.5|44637|44617|44633.6|44613.6|3
1643134730000|2022-01-25 18:18:50|44633.6|44613.6|44642|44622|44642|44622|44632.8|44612.8|8
1643134740000|2022-01-25 18:19:00|44639.5|44619.5|44640.3|44620.3|44642|44622|44637|44617|1
1643134750000|2022-01-25 18:19:10|44639.5|44619.5|44634.5|44614.5|44642|44622|44632.8|44612.8|7
1643134760000|2022-01-25 18:19:20|44637|44617|44637|44617|44637|44617|44637|44617|0
1643134770000|2022-01-25 18:19:30|44634.5|44614.5|44637|44617|44640.3|44620.3|44632.8|44612.8|5
1643134780000|2022-01-25 18:19:40|44639.5|44619.5|44642|44622|44642|44622|44639.5|44619.5|3
1643134790000|2022-01-25 18:19:50|44637|44617|44634.5|44614.5|44637|44617|44634.5|44614.5|2
1643134800000|2022-01-25 18:20:00|44633.6|44613.6|44622|44602|44633.6|44613.6|44622|44602|22
1643134810000|2022-01-25 18:20:10|44619.5|44599.5|44623.7|44603.7|44624.6|44604.6|44617|44597|2
1643134820000|2022-01-25 18:20:20|44624.6|44604.6|44629.5|44609.5|44631.1|44611.1|44624.6|44604.6|3
1643134830000|2022-01-25 18:20:30|44627|44607|44623.6|44603.6|44627|44607|44622|44602|3
1643134840000|2022-01-25 18:20:40|44622|44602|44616.1|44596.1|44622|44602|44614.5|44594.5|5
1643134850000|2022-01-25 18:20:50|44615.3|44595.3|44611.1|44591.1|44617|44597|44611.1|44591.1|2
1643134860000|2022-01-25 18:21:00|44609.5|44589.5|44614.5|44594.5|44617|44597|44609.5|44589.5|5
1643134870000|2022-01-25 18:21:10|44615.3|44595.3|44607.8|44587.8|44616.1|44596.1|44607|44587|0
1643134880000|2022-01-25 18:21:20|44610.3|44590.3|44607|44587|44610.3|44590.3|44607|44587|4
1643134890000|2022-01-25 18:21:30|44607.8|44587.8|44617|44597|44617|44597|44607.8|44587.8|6
1643134900000|2022-01-25 18:21:40|44617.8|44597.8|44613.6|44593.6|44619.5|44599.5|44613.6|44593.6|5
1643134910000|2022-01-25 18:21:50|44611.1|44591.1|44608.6|44588.6|44611.1|44591.1|44607.7|44587.7|2
1643134920000|2022-01-25 18:22:00|44607.7|44587.7|44614.5|44594.5|44614.5|44594.5|44607|44587|1
1643134930000|2022-01-25 18:22:10|44613.6|44593.6|44612|44592|44613.6|44593.6|44612|44592|1
1643134940000|2022-01-25 18:22:20|44613.7|44593.7|44617|44597|44617|44597|44613.7|44593.7|3
1643134950000|2022-01-25 18:22:30|44614.5|44594.5|44613.6|44593.6|44614.5|44594.5|44613.6|44593.6|2
1643134960000|2022-01-25 18:22:40|44614.5|44594.5|44613.6|44593.6|44614.5|44594.5|44613.6|44593.6|0
1643134970000|2022-01-25 18:22:50|44614.5|44594.5|44614.5|44594.5|44617|44597|44613.6|44593.6|1
1643134980000|2022-01-25 18:23:00|44615.3|44595.3|44617|44597|44619.5|44599.5|44614.5|44594.5|3
1643134990000|2022-01-25 18:23:10|44617.8|44597.8|44617|44597|44622|44602|44617|44597|0
1643135000000|2022-01-25 18:23:20|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|44614.5|44594.5|2
1643135010000|2022-01-25 18:23:30|44614.5|44594.5|44612|44592|44617|44597|44612|44592|1
1643135020000|2022-01-25 18:23:40|44609.5|44589.5|44603.6|44583.6|44609.5|44589.5|44603.6|44583.6|4
1643135030000|2022-01-25 18:23:50|44602|44582|44592.7|44572.7|44602|44582|44591.1|44571.1|7
1643135040000|2022-01-25 18:24:00|44593.6|44573.6|44597|44577|44597.8|44577.8|44592|44572|6
1643135050000|2022-01-25 18:24:10|44599.5|44579.5|44594.5|44574.5|44599.5|44579.5|44594.5|44574.5|0
1643135060000|2022-01-25 18:24:20|44595.3|44575.3|44597|44577|44601.1|44581.1|44595.3|44575.3|2
1643135070000|2022-01-25 18:24:30|44602|44582|44607.8|44587.8|44609.5|44589.5|44602|44582|6
1643135080000|2022-01-25 18:24:40|44607|44587|44607|44587|44612|44592|44607|44587|6
1643135090000|2022-01-25 18:24:50|44606.1|44586.1|44604.5|44584.5|44607|44587|44602.8|44582.8|2
1643135100000|2022-01-25 18:25:00|44602|44582|44597|44577|44602|44582|44597|44577|4
1643135110000|2022-01-25 18:25:10|44599.5|44579.5|44607|44587|44607.8|44587.8|44599.5|44579.5|5
1643135120000|2022-01-25 18:25:20|44607.8|44587.8|44614.5|44594.5|44616.1|44596.1|44607.8|44587.8|2
1643135130000|2022-01-25 18:25:30|44615.3|44595.3|44617|44597|44617|44597|44614.5|44594.5|4
1643135140000|2022-01-25 18:25:40|44620.3|44600.3|44622.8|44602.8|44624.5|44604.5|44620.3|44600.3|5
1643135150000|2022-01-25 18:25:50|44623.7|44603.7|44622|44602|44627|44607|44622|44602|2
1643135160000|2022-01-25 18:26:00|44620.3|44600.3|44624.5|44604.5|44624.5|44604.5|44620.3|44600.3|4
1643135170000|2022-01-25 18:26:10|44623.6|44603.6|44624.5|44604.5|44627|44607|44622|44602|1
1643135180000|2022-01-25 18:26:20|44623.6|44603.6|44624.5|44604.5|44627|44607|44622|44602|0
1643135190000|2022-01-25 18:26:30|44623.6|44603.6|44624.5|44604.5|44627|44607|44622|44602|1
1643135200000|2022-01-25 18:26:40|44622|44602|44622|44602|44624.5|44604.5|44620.3|44600.3|0
1643135210000|2022-01-25 18:26:50|44624.5|44604.5|44632|44612|44632|44612|44624.5|44604.5|4
1643135220000|2022-01-25 18:27:00|44631.1|44611.1|44642|44622|44642|44622|44630.3|44610.3|9
1643135230000|2022-01-25 18:27:10|44643.7|44623.7|44642|44622|44644.5|44624.5|44642|44622|21
1643135240000|2022-01-25 18:27:20|44642.8|44622.8|44648.7|44628.7|44648.7|44628.7|44642|44622|5
1643135250000|2022-01-25 18:27:30|44647.8|44627.8|44650.3|44630.3|44650.3|44630.3|44647.8|44627.8|6
1643135260000|2022-01-25 18:27:40|44649.5|44629.5|44650.3|44630.3|44650.3|44630.3|44649.5|44629.5|1
1643135270000|2022-01-25 18:27:50|44649.5|44629.5|44648.7|44628.7|44650.3|44630.3|44647.8|44627.8|3
1643135280000|2022-01-25 18:28:00|44647.8|44627.8|44650.3|44630.3|44650.3|44630.3|44645.3|44625.3|19
1643135290000|2022-01-25 18:28:10|44647.8|44627.8|44650.3|44630.3|44650.3|44630.3|44647.8|44627.8|1
1643135300000|2022-01-25 18:28:20|44649.5|44629.5|44647|44627|44649.5|44629.5|44647|44627|5
1643135310000|2022-01-25 18:28:30|44647.8|44627.8|44665.3|44645.3|44665.3|44645.3|44647.8|44627.8|19
1643135320000|2022-01-25 18:28:40|44664.5|44644.5|44657|44637|44665.3|44645.3|44657|44637|5
1643135330000|2022-01-25 18:28:50|44656.1|44636.1|44652.8|44632.8|44657|44637|44652.8|44632.8|3
1643135340000|2022-01-25 18:29:00|44654.5|44634.5|44659.5|44639.5|44659.5|44639.5|44652|44632|4
1643135350000|2022-01-25 18:29:10|44657.8|44637.8|44657.8|44637.8|44662|44642|44657|44637|3
1643135360000|2022-01-25 18:29:20|44657|44637|44657|44637|44657.8|44637.8|44657|44637|0
1643135370000|2022-01-25 18:29:30|44655.3|44635.3|44654.5|44634.5|44657|44637|44654.5|44634.5|4
1643135380000|2022-01-25 18:29:40|44652.8|44632.8|44649.5|44629.5|44654.5|44634.5|44649.5|44629.5|1
1643135390000|2022-01-25 18:29:50|44652|44632|44647|44627|44652|44632|44647|44627|6
1643135400000|2022-01-25 18:30:00|44647.8|44627.8|44662|44642|44664.5|44644.5|44647.8|44627.8|25
1643135410000|2022-01-25 18:30:10|44662.8|44642.8|44662|44642|44665.3|44645.3|44660.3|44640.3|7
1643135420000|2022-01-25 18:30:20|44660.3|44640.3|44659.5|44639.5|44662|44642|44659.5|44639.5|2
1643135430000|2022-01-25 18:30:30|44660.3|44640.3|44657.8|44637.8|44662|44642|44657.8|44637.8|3
1643135440000|2022-01-25 18:30:40|44657|44637|44662.8|44642.8|44662.8|44642.8|44657|44637|2
1643135450000|2022-01-25 18:30:50|44664.5|44644.5|44666.1|44646.1|44667.8|44647.8|44663.6|44643.6|5
1643135460000|2022-01-25 18:31:00|44667|44647|44665.3|44645.3|44667|44647|44662|44642|1
1643135470000|2022-01-25 18:31:10|44666.2|44646.2|44670.3|44650.3|44670.3|44650.3|44665.3|44645.3|5
1643135480000|2022-01-25 18:31:20|44668.7|44648.7|44672|44652|44672|44652|44667.8|44647.8|3
1643135490000|2022-01-25 18:31:30|||||||||9
1643135500000|2022-01-25 18:31:40|44672.8|44652.8|44677|44657|44677|44657|44672.8|44652.8|5
1643135510000|2022-01-25 18:31:50|44679.5|44659.5|44677|44657|44679.5|44659.5|44677|44657|4
1643135520000|2022-01-25 18:32:00|44679.5|44659.5|44682|44662|44682|44662|44677.8|44657.8|3
1643135530000|2022-01-25 18:32:10|44679.5|44659.5|44682|44662|44682|44662|44679.5|44659.5|0
1643135540000|2022-01-25 18:32:20|44683.6|44663.6|44687|44667|44687|44667|44682|44662|10
1643135550000|2022-01-25 18:32:30|44712|44692|44712|44692|44722|44702|44712|44692|17
1643135560000|2022-01-25 18:32:40|44713.6|44693.6|44722|44702|44722.8|44702.8|44712|44692|12
1643135570000|2022-01-25 18:32:50|44720.3|44700.3|44722|44702|44725.3|44705.3|44719.5|44699.5|9
1643135580000|2022-01-25 18:33:00|44722.8|44702.8|44717|44697|44727|44707|44717|44697|4
1643135590000|2022-01-25 18:33:10|44717.8|44697.8|44727|44707|44729.5|44709.5|44717|44697|6
1643135600000|2022-01-25 18:33:20|44727.8|44707.8|44717.8|44697.8|44729.5|44709.5|44717.8|44697.8|8
1643135610000|2022-01-25 18:33:30|44719.5|44699.5|44712|44692|44719.5|44699.5|44707.8|44687.8|2
1643135620000|2022-01-25 18:33:40|44711.1|44691.1|44689.5|44669.5|44711.1|44691.1|44689.5|44669.5|7
1643135630000|2022-01-25 18:33:50|44687|44667|44687|44667|44687|44667|44684.5|44664.5|1
1643135640000|2022-01-25 18:34:00|44684.5|44664.5|44707|44687|44707|44687|44684.5|44664.5|24
1643135650000|2022-01-25 18:34:10|44704.5|44684.5|44704.5|44684.5|44707|44687|44702|44682|14
1643135660000|2022-01-25 18:34:20|44705.3|44685.3|44701.2|44681.2|44708.7|44688.7|44701.2|44681.2|13
1643135670000|2022-01-25 18:34:30|44703.7|44683.7|44700.3|44680.3|44703.7|44683.7|44698.7|44678.7|4
1643135680000|2022-01-25 18:34:40|44698.7|44678.7|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|3
1643135690000|2022-01-25 18:34:50|44705.3|44685.3|44713.7|44693.7|44713.7|44693.7|44705.3|44685.3|5
1643135700000|2022-01-25 18:35:00|44716.2|44696.2|44731.2|44711.2|44733.7|44713.7|44713.7|44693.7|3
1643135710000|2022-01-25 18:35:10|44728.7|44708.7|44728.7|44708.7|44731.2|44711.2|44728.7|44708.7|2
1643135720000|2022-01-25 18:35:20|44722.8|44702.8|44718.7|44698.7|44722.8|44702.8|44713.7|44693.7|6
1643135730000|2022-01-25 18:35:30|44726.2|44706.2|44721.2|44701.2|44726.2|44706.2|44718.7|44698.7|6
1643135740000|2022-01-25 18:35:40|44722.8|44702.8|44722.8|44702.8|44723.7|44703.7|44718.7|44698.7|1
1643135750000|2022-01-25 18:35:50|44721.2|44701.2|44711.2|44691.2|44722.8|44702.8|44710.3|44690.3|2
1643135760000|2022-01-25 18:36:00|44713.7|44693.7|44713.7|44693.7|44717.8|44697.8|44713.7|44693.7|6
1643135770000|2022-01-25 18:36:10|44715.3|44695.3|44716.2|44696.2|44719.6|44699.6|44715.3|44695.3|3
1643135780000|2022-01-25 18:36:20|44718.7|44698.7|44722.1|44702.1|44722.1|44702.1|44716.2|44696.2|0
1643135790000|2022-01-25 18:36:30|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|2
1643135800000|2022-01-25 18:36:40|44724.6|44704.6|44723.7|44703.7|44728.7|44708.7|44723.7|44703.7|2
1643135820000|2022-01-25 18:37:00|44725.5|44705.5|44731.2|44711.2|44733.7|44713.7|44725.5|44705.5|10
1643135830000|2022-01-25 18:37:10|44728.7|44708.7|44729.6|44709.6|44733.7|44713.7|44728.7|44708.7|8
1643135840000|2022-01-25 18:37:20|44732.1|44712.1|44728.7|44708.7|44733.7|44713.7|44728.7|44708.7|12
1643135850000|2022-01-25 18:37:30|44727.9|44707.9|44728.7|44708.7|44728.7|44708.7|44726.2|44706.2|5
1643135860000|2022-01-25 18:37:40|44731.2|44711.2|44733.7|44713.7|44733.7|44713.7|44731.2|44711.2|3
1643135870000|2022-01-25 18:37:50|44732.1|44712.1|44733.7|44713.7|44733.7|44713.7|44731.2|44711.2|1
1643135880000|2022-01-25 18:38:00|44734.6|44714.6|44733.7|44713.7|44738.7|44718.7|44733.7|44713.7|6
1643135890000|2022-01-25 18:38:10|44735.5|44715.5|44733.7|44713.7|44736.2|44716.2|44733.7|44713.7|8
1643135900000|2022-01-25 18:38:20|44732.9|44712.9|44731.2|44711.2|44732.9|44712.9|44731.2|44711.2|8
1643135910000|2022-01-25 18:38:30|44728.7|44708.7|44728.7|44708.7|44728.7|44708.7|44727.9|44707.9|1
1643135920000|2022-01-25 18:38:40|44732.1|44712.1|44738.7|44718.7|44740.4|44720.4|44732.1|44712.1|7
1643135930000|2022-01-25 18:38:50|44739.6|44719.6|44742.9|44722.9|44742.9|44722.9|44739.6|44719.6|1
1643135940000|2022-01-25 18:39:00|44742|44722|44741.2|44721.2|44743.7|44723.7|44740.4|44720.4|3
1643135950000|2022-01-25 18:39:10|44742.9|44722.9|44748.7|44728.7|44749.6|44729.6|44740.4|44720.4|4
1643135960000|2022-01-25 18:39:20|44751.2|44731.2|44761.2|44741.2|44763.7|44743.7|44751.2|44731.2|6
1643135970000|2022-01-25 18:39:30|44762.1|44742.1|44756.2|44736.2|44763.7|44743.7|44756.2|44736.2|10
1643135980000|2022-01-25 18:39:40|44753.7|44733.7|44753.7|44733.7|44756.2|44736.2|44749.6|44729.6|8
1643135990000|2022-01-25 18:39:50|44754.6|44734.6|44758.7|44738.7|44758.7|44738.7|44753.7|44733.7|2
1643136000000|2022-01-25 18:40:00|44753.7|44733.7|44751.2|44731.2|44753.7|44733.7|44747.1|44727.1|12
1643136010000|2022-01-25 18:40:10|44749.6|44729.6|44751.2|44731.2|44753.7|44733.7|44748.7|44728.7|7
1643136020000|2022-01-25 18:40:20|44752.1|44732.1|44748.7|44728.7|44753.7|44733.7|44748.7|44728.7|3
1643136030000|2022-01-25 18:40:30|44747.9|44727.9|44740.4|44720.4|44747.9|44727.9|44740.4|44720.4|11
1643136040000|2022-01-25 18:40:40|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|5
1643136050000|2022-01-25 18:40:50|44740.4|44720.4|44743.7|44723.7|44743.7|44723.7|44740.4|44720.4|2
1643136060000|2022-01-25 18:41:00|44744.6|44724.6|44741.2|44721.2|44746.2|44726.2|44741.2|44721.2|4
1643136070000|2022-01-25 18:41:10|44739.6|44719.6|44733.7|44713.7|44739.6|44719.6|44733.7|44713.7|5
1643136080000|2022-01-25 18:41:20|44731.2|44711.2|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|2
1643136090000|2022-01-25 18:41:30|44732.1|44712.1|44732.1|44712.1|44733.7|44713.7|44728.7|44708.7|19
1643136100000|2022-01-25 18:41:40|44732.9|44712.9|44728.7|44708.7|44732.9|44712.9|44728.7|44708.7|0
1643136110000|2022-01-25 18:41:50|44730.5|44710.5|44731.2|44711.2|44733.7|44713.7|44730.5|44710.5|1
1643136120000|2022-01-25 18:42:00|44732.1|44712.1|44733.7|44713.7|44733.7|44713.7|44728.7|44708.7|1
1643136140000|2022-01-25 18:42:20|||||||||1
1643136150000|2022-01-25 18:42:30|||||||||2
1643136170000|2022-01-25 18:42:50|44735.5|44715.5|44737.1|44717.1|44739.6|44719.6|44735.5|44715.5|2
1643136180000|2022-01-25 18:43:00|44743.7|44723.7|44743.7|44723.7|44745.4|44725.4|44743.7|44723.7|2
1643136190000|2022-01-25 18:43:10|44747.9|44727.9|44743.7|44723.7|44748.7|44728.7|44743.7|44723.7|2
1643136200000|2022-01-25 18:43:20|44747.9|44727.9|44741.2|44721.2|44748.7|44728.7|44741.2|44721.2|2
1643136210000|2022-01-25 18:43:30|44742.1|44722.1|44743.7|44723.7|44743.7|44723.7|44741.2|44721.2|3
1643136220000|2022-01-25 18:43:40|44742.9|44722.9|44747.9|44727.9|44748.7|44728.7|44742.1|44722.1|5
1643136230000|2022-01-25 18:43:50|44748.7|44728.7|44748.7|44728.7|44749.6|44729.6|44747.9|44727.9|3
1643136240000|2022-01-25 18:44:00|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|44743.7|44723.7|7
1643136250000|2022-01-25 18:44:10|44744.6|44724.6|44746.2|44726.2|44746.2|44726.2|44743.7|44723.7|7
1643136260000|2022-01-25 18:44:20|44743.7|44723.7|44746.2|44726.2|44748.7|44728.7|44743.7|44723.7|1
1643136270000|2022-01-25 18:44:30|44747.1|44727.1|44743.7|44723.7|44748.7|44728.7|44743.7|44723.7|1
1643136300000|2022-01-25 18:45:00|44745.5|44725.5|44753.7|44733.7|44753.7|44733.7|44745.5|44725.5|17
1643136310000|2022-01-25 18:45:10|44754.6|44734.6|44748.7|44728.7|44757.1|44737.1|44748.7|44728.7|5
1643136320000|2022-01-25 18:45:20|44749.6|44729.6|44748.7|44728.7|44751.2|44731.2|44748.7|44728.7|0
1643136330000|2022-01-25 18:45:30|44751.2|44731.2|44753.7|44733.7|44754.6|44734.6|44748.7|44728.7|2
1643136340000|2022-01-25 18:45:40|44756.2|44736.2|44748.7|44728.7|44757.9|44737.9|44746.2|44726.2|24
1643136350000|2022-01-25 18:45:50|44746.2|44726.2|44746.2|44726.2|44747.1|44727.1|44746.2|44726.2|2
1643136360000|2022-01-25 18:46:00|44748.7|44728.7|44746.2|44726.2|44748.7|44728.7|44746.2|44726.2|3
1643136370000|2022-01-25 18:46:10|44743.7|44723.7|44726.2|44706.2|44743.7|44723.7|44726.2|44706.2|9
1643136380000|2022-01-25 18:46:20|44723.7|44703.7|44717.9|44697.9|44723.7|44703.7|44713.7|44693.7|11
1643136390000|2022-01-25 18:46:30|44716.2|44696.2|44716.2|44696.2|44718.7|44698.7|44713.7|44693.7|1
1643136400000|2022-01-25 18:46:40|44718.7|44698.7|44728.7|44708.7|44728.7|44708.7|44716.2|44696.2|3
1643136410000|2022-01-25 18:46:50|44729.6|44709.6|44728.7|44708.7|44729.6|44709.6|44723.7|44703.7|3
1643136420000|2022-01-25 18:47:00|44727.9|44707.9|44728.7|44708.7|44728.7|44708.7|44726.2|44706.2|5
1643136430000|2022-01-25 18:47:10|44731.2|44711.2|44731.2|44711.2|44734.6|44714.6|44731.2|44711.2|2
1643136440000|2022-01-25 18:47:20|44728.7|44708.7|44728.7|44708.7|44731.2|44711.2|44727.9|44707.9|0
1643136450000|2022-01-25 18:47:30|44731.2|44711.2|44733.7|44713.7|44733.7|44713.7|44731.2|44711.2|0
1643136460000|2022-01-25 18:47:40|44731.2|44711.2|44736.2|44716.2|44736.2|44716.2|44729.6|44709.6|2
1643136470000|2022-01-25 18:47:50|44733.7|44713.7|44733.7|44713.7|44738.7|44718.7|44733.7|44713.7|4
1643136480000|2022-01-25 18:48:00|44736.2|44716.2|44741.2|44721.2|44741.2|44721.2|44733.7|44713.7|2
1643136490000|2022-01-25 18:48:10|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|3
1643136510000|2022-01-25 18:48:30|||||||||4
1643136520000|2022-01-25 18:48:40|44739.6|44719.6|44738.7|44718.7|44741.2|44721.2|44738.7|44718.7|2
1643136530000|2022-01-25 18:48:50|44743.7|44723.7|44742.1|44722.1|44743.7|44723.7|44741.2|44721.2|2
1643136540000|2022-01-25 18:49:00|44743.7|44723.7|44745.4|44725.4|44745.4|44725.4|44743.7|44723.7|7
1643136550000|2022-01-25 18:49:10|44746.2|44726.2|44746.2|44726.2|44748.7|44728.7|44746.2|44726.2|1
1643136560000|2022-01-25 18:49:20|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|0
1643136570000|2022-01-25 18:49:30|44748.7|44728.7|44751.2|44731.2|44751.2|44731.2|44748.7|44728.7|212
1643136580000|2022-01-25 18:49:40|44749.6|44729.6|44748.7|44728.7|44749.6|44729.6|44748.7|44728.7|4
1643136590000|2022-01-25 18:49:50|||||||||2
1643136600000|2022-01-25 18:50:00|44747.1|44727.1|44749.6|44729.6|44749.6|44729.6|44746.2|44726.2|8
1643136610000|2022-01-25 18:50:10|44748.7|44728.7|44752.1|44732.1|44752.1|44732.1|44748.7|44728.7|8
1643136620000|2022-01-25 18:50:20|44753.7|44733.7|44748.7|44728.7|44753.7|44733.7|44748.7|44728.7|2
1643136630000|2022-01-25 18:50:30|||||||||1
1643136650000|2022-01-25 18:50:50|||||||||4
1643136670000|2022-01-25 18:51:10|44747.9|44727.9|44739.6|44719.6|44747.9|44727.9|44738.7|44718.7|6
1643136680000|2022-01-25 18:51:20|44741.2|44721.2|44738.7|44718.7|44741.2|44721.2|44738.7|44718.7|0
1643136690000|2022-01-25 18:51:30|44740.4|44720.4|44743.7|44723.7|44743.7|44723.7|44740.4|44720.4|0
1643136700000|2022-01-25 18:51:40|44744.6|44724.6|44745.5|44725.5|44745.5|44725.5|44744.6|44724.6|1
1643136710000|2022-01-25 18:51:50|44746.2|44726.2|44748.7|44728.7|44748.7|44728.7|44743.7|44723.7|1
1643136720000|2022-01-25 18:52:00|44749.6|44729.6|44748.7|44728.7|44749.6|44729.6|44748.7|44728.7|1
1643136730000|2022-01-25 18:52:10|44747.1|44727.1|44747.1|44727.1|44750.5|44730.5|44747.1|44727.1|7
1643136740000|2022-01-25 18:52:20|44748.7|44728.7|44750.5|44730.5|44750.5|44730.5|44747.1|44727.1|1
1643136760000|2022-01-25 18:52:40|44752.9|44732.9|44744.6|44724.6|44752.9|44732.9|44744.6|44724.6|8
1643136770000|2022-01-25 18:52:50|44748.7|44728.7|44744.6|44724.6|44748.7|44728.7|44744.6|44724.6|2
1643136780000|2022-01-25 18:53:00|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|0
1643136790000|2022-01-25 18:53:10|44738.7|44718.7|44741.2|44721.2|44741.2|44721.2|44738.7|44718.7|4
1643136800000|2022-01-25 18:53:20|44738.7|44718.7|44740.4|44720.4|44741.2|44721.2|44737.9|44717.9|0
1643136810000|2022-01-25 18:53:30|44742|44722|44741.2|44721.2|44742|44722|44740.4|44720.4|1
1643136820000|2022-01-25 18:53:40|44740.4|44720.4|44738.7|44718.7|44743.7|44723.7|44738.7|44718.7|4
1643136830000|2022-01-25 18:53:50|44737.1|44717.1|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|2
1643136840000|2022-01-25 18:54:00|44741.2|44721.2|44747|44727|44747.9|44727.9|44738.7|44718.7|7
1643136850000|2022-01-25 18:54:10|44744.6|44724.6|44744.6|44724.6|44748.7|44728.7|44744.6|44724.6|4
1643136860000|2022-01-25 18:54:20|44748.7|44728.7|44741.2|44721.2|44751.2|44731.2|44741.2|44721.2|16
1643136870000|2022-01-25 18:54:30|44743.7|44723.7|44738.7|44718.7|44743.7|44723.7|44738.7|44718.7|1
1643136880000|2022-01-25 18:54:40|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|2
1643136890000|2022-01-25 18:54:50|44742.1|44722.1|44747.9|44727.9|44747.9|44727.9|44738.7|44718.7|5
1643136900000|2022-01-25 18:55:00|44752|44732|44751.2|44731.2|44752.9|44732.9|44748.7|44728.7|9
1643136910000|2022-01-25 18:55:10|44750.4|44730.4|44753.7|44733.7|44753.7|44733.7|44748.7|44728.7|1
1643136920000|2022-01-25 18:55:20|44752.9|44732.9|44750.4|44730.4|44753.7|44733.7|44750.4|44730.4|3
1643136930000|2022-01-25 18:55:30|44748.7|44728.7|44750.4|44730.4|44751.2|44731.2|44748.7|44728.7|0
1643136940000|2022-01-25 18:55:40|44748.7|44728.7|44743.7|44723.7|44751.2|44731.2|44741.2|44721.2|13
1643136950000|2022-01-25 18:55:50|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|44746.2|44726.2|2
1643136960000|2022-01-25 18:56:00|44748.7|44728.7|44748.7|44728.7|44753.7|44733.7|44748.7|44728.7|5
1643136970000|2022-01-25 18:56:10|44747|44727|44742.9|44722.9|44747|44727|44742.9|44722.9|3
1643136980000|2022-01-25 18:56:20|44741.2|44721.2|44740.4|44720.4|44741.2|44721.2|44740.4|44720.4|1
1643137020000|2022-01-25 18:57:00|44741.2|44721.2|44744.6|44724.6|44746.2|44726.2|44741.2|44721.2|3
1643137030000|2022-01-25 18:57:10|44746.2|44726.2|44742|44722|44746.2|44726.2|44738.7|44718.7|5
1643137040000|2022-01-25 18:57:20|44738.7|44718.7|44736.2|44716.2|44738.7|44718.7|44736.2|44716.2|1
1643137050000|2022-01-25 18:57:30|44737.1|44717.1|44738.7|44718.7|44738.7|44718.7|44736.2|44716.2|4
1643137060000|2022-01-25 18:57:40|44739.6|44719.6|44747.1|44727.1|44747.1|44727.1|44739.6|44719.6|6
1643137070000|2022-01-25 18:57:50|44748.7|44728.7|44745.4|44725.4|44751.2|44731.2|44745.4|44725.4|6
1643137080000|2022-01-25 18:58:00|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44739.6|44719.6|15
1643137090000|2022-01-25 18:58:10|44742.9|44722.9|44742.9|44722.9|44746.2|44726.2|44742.9|44722.9|3
1643137100000|2022-01-25 18:58:20|44740.4|44720.4|44742|44722|44745.4|44725.4|44740.4|44720.4|2
1643137110000|2022-01-25 18:58:30|44740.4|44720.4|44745.4|44725.4|44745.4|44725.4|44740.4|44720.4|6
1643137120000|2022-01-25 18:58:40|44747.9|44727.9|44750.4|44730.4|44750.4|44730.4|44747.9|44727.9|6
1643137130000|2022-01-25 18:58:50|44751.2|44731.2|44754.6|44734.6|44754.6|44734.6|44751.2|44731.2|3
1643137140000|2022-01-25 18:59:00|44757.1|44737.1|44769.6|44749.6|44769.6|44749.6|44757.1|44737.1|14
1643137150000|2022-01-25 18:59:10|44768.7|44748.7|44771.2|44751.2|44773.7|44753.7|44768.7|44748.7|6
1643137160000|2022-01-25 18:59:20|44772.1|44752.1|44773.7|44753.7|44776.2|44756.2|44771.2|44751.2|8
1643137170000|2022-01-25 18:59:30|44776.2|44756.2|44777.1|44757.1|44777.1|44757.1|44773.7|44753.7|9
1643137180000|2022-01-25 18:59:40|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|44775.5|44755.5|5
1643137190000|2022-01-25 18:59:50|44774.6|44754.6|44773.7|44753.7|44778.7|44758.7|44773.7|44753.7|3
1643137200000|2022-01-25 19:00:00|44776.2|44756.2|44778.7|44758.7|44796.2|44776.2|44776.2|44756.2|39
1643137210000|2022-01-25 19:00:10|||||||||2
1643137220000|2022-01-25 19:00:20|44782.1|44762.1|44785.4|44765.4|44785.4|44765.4|44782.1|44762.1|2
1643137230000|2022-01-25 19:00:30|44786.2|44766.2|44783.7|44763.7|44791.2|44771.2|44783.7|44763.7|2
1643137240000|2022-01-25 19:00:40|44786.2|44766.2|44791.2|44771.2|44791.2|44771.2|44786.2|44766.2|3
1643137250000|2022-01-25 19:00:50|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44791.2|44771.2|1
1643137260000|2022-01-25 19:01:00|44792.9|44772.9|44793.7|44773.7|44793.7|44773.7|44791.2|44771.2|1
1643137270000|2022-01-25 19:01:10|||||||||2
1643137280000|2022-01-25 19:01:20|44792|44772|44763.7|44743.7|44792|44772|44761.2|44741.2|11
1643137290000|2022-01-25 19:01:30|44762.1|44742.1|44761.2|44741.2|44764.6|44744.6|44758.7|44738.7|8
1643137300000|2022-01-25 19:01:40|44759.6|44739.6|44751.2|44731.2|44759.6|44739.6|44751.2|44731.2|4
1643137310000|2022-01-25 19:01:50|44748.7|44728.7|44747.9|44727.9|44748.7|44728.7|44747.9|44727.9|1
1643137320000|2022-01-25 19:02:00|44746.2|44726.2|44748.7|44728.7|44751.2|44731.2|44746.2|44726.2|2
1643137330000|2022-01-25 19:02:10|44749.6|44729.6|44758.7|44738.7|44758.7|44738.7|44748.7|44728.7|4
1643137340000|2022-01-25 19:02:20|||||||||1
1643137350000|2022-01-25 19:02:30|44753.7|44733.7|44747.9|44727.9|44753.7|44733.7|44747.9|44727.9|4
1643137360000|2022-01-25 19:02:40|44748.7|44728.7|44748.7|44728.7|44748.7|44728.7|44746.2|44726.2|4
1643137370000|2022-01-25 19:02:50|44751.2|44731.2|44753.7|44733.7|44759.6|44739.6|44751.2|44731.2|4
1643137380000|2022-01-25 19:03:00|44754.6|44734.6|44753.7|44733.7|44756.2|44736.2|44753.7|44733.7|0
1643137390000|2022-01-25 19:03:10|44752.9|44732.9|44748.7|44728.7|44753.7|44733.7|44748.7|44728.7|4
1643137400000|2022-01-25 19:03:20|44746.2|44726.2|44731.2|44711.2|44746.2|44726.2|44728.7|44708.7|10
1643137410000|2022-01-25 19:03:30|44732.1|44712.1|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|0
1643137420000|2022-01-25 19:03:40|44732.1|44712.1|44730.4|44710.4|44733.7|44713.7|44728.7|44708.7|0
1643137430000|2022-01-25 19:03:50|44728.7|44708.7|44728.7|44708.7|44733.7|44713.7|44728.7|44708.7|3
1643137440000|2022-01-25 19:04:00|44729.6|44709.6|44738.7|44718.7|44738.7|44718.7|44729.6|44709.6|5
1643137460000|2022-01-25 19:04:20|44736.2|44716.2|44733.7|44713.7|44736.2|44716.2|44733.7|44713.7|4
1643137470000|2022-01-25 19:04:30|44732.9|44712.9|44726.2|44706.2|44732.9|44712.9|44726.2|44706.2|4
1643137480000|2022-01-25 19:04:40|44723.7|44703.7|44721.2|44701.2|44726.2|44706.2|44721.2|44701.2|11
1643137490000|2022-01-25 19:04:50|44720.4|44700.4|44718.7|44698.7|44720.4|44700.4|44718.7|44698.7|3
1643137500000|2022-01-25 19:05:00|44717.1|44697.1|44718.7|44698.7|44718.7|44698.7|44716.2|44696.2|4
1643137510000|2022-01-25 19:05:10|44713.7|44693.7|44711.2|44691.2|44713.7|44693.7|44711.2|44691.2|11
1643137520000|2022-01-25 19:05:20|44709.6|44689.6|44708.7|44688.7|44711.2|44691.2|44708.7|44688.7|2
1643137530000|2022-01-25 19:05:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|2
1643137540000|2022-01-25 19:05:40|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|2
1643137550000|2022-01-25 19:05:50|44704.6|44684.6|44707.1|44687.1|44707.1|44687.1|44704.6|44684.6|1
1643137560000|2022-01-25 19:06:00|44704.6|44684.6|44693.7|44673.7|44704.6|44684.6|44693.7|44673.7|14
1643137570000|2022-01-25 19:06:10|44691.2|44671.2|44688.7|44668.7|44691.2|44671.2|44686.2|44666.2|4
1643137580000|2022-01-25 19:06:20|44691.2|44671.2|44696.2|44676.2|44696.2|44676.2|44691.2|44671.2|4
1643137590000|2022-01-25 19:06:30|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|2
1643137600000|2022-01-25 19:06:40|44695.4|44675.4|44687.9|44667.9|44695.4|44675.4|44687.9|44667.9|2
1643137610000|2022-01-25 19:06:50|44688.7|44668.7|44686.2|44666.2|44688.7|44668.7|44686.2|44666.2|1
1643137620000|2022-01-25 19:07:00|44691.2|44671.2|44703.7|44683.7|44703.7|44683.7|44691.2|44671.2|3
1643137630000|2022-01-25 19:07:10|44704.6|44684.6|44708.7|44688.7|44708.7|44688.7|44703.7|44683.7|1
1643137640000|2022-01-25 19:07:20|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44703.7|44683.7|0
1643137650000|2022-01-25 19:07:30|44705.4|44685.4|44711.2|44691.2|44711.2|44691.2|44704.6|44684.6|2
1643137660000|2022-01-25 19:07:40|44712.1|44692.1|44714.6|44694.6|44714.6|44694.6|44712.1|44692.1|0
1643137670000|2022-01-25 19:07:50|44716.2|44696.2|44718.7|44698.7|44718.7|44698.7|44713.7|44693.7|3
1643137680000|2022-01-25 19:08:00|44721.2|44701.2|44727.1|44707.1|44727.1|44707.1|44721.2|44701.2|3
1643137690000|2022-01-25 19:08:10|44728.7|44708.7|44727.1|44707.1|44729.6|44709.6|44727.1|44707.1|0
1643137700000|2022-01-25 19:08:20|44726.2|44706.2|44728.7|44708.7|44728.7|44708.7|44724.6|44704.6|6
1643137710000|2022-01-25 19:08:30|44731.2|44711.2|44729.6|44709.6|44731.2|44711.2|44726.2|44706.2|1
1643137720000|2022-01-25 19:08:40|44731.2|44711.2|44731.2|44711.2|44731.2|44711.2|44728.7|44708.7|3
1643137730000|2022-01-25 19:08:50|44730.4|44710.4|44726.2|44706.2|44731.2|44711.2|44726.2|44706.2|5
1643137740000|2022-01-25 19:09:00|44723.7|44703.7|44706.2|44686.2|44723.7|44703.7|44706.2|44686.2|7
1643137750000|2022-01-25 19:09:10|44707.1|44687.1|44711.2|44691.2|44713.7|44693.7|44707.1|44687.1|4
1643137760000|2022-01-25 19:09:20|44710.4|44690.4|44706.2|44686.2|44710.4|44690.4|44706.2|44686.2|2
1643137770000|2022-01-25 19:09:30|44704.6|44684.6|44706.2|44686.2|44708.7|44688.7|44704.6|44684.6|2
1643137780000|2022-01-25 19:09:40|44703.7|44683.7|44706.2|44686.2|44706.2|44686.2|44701.2|44681.2|0
1643137790000|2022-01-25 19:09:50|44703.7|44683.7|44696.2|44676.2|44703.7|44683.7|44691.2|44671.2|6
1643137800000|2022-01-25 19:10:00|44693.7|44673.7|44696.2|44676.2|44698.7|44678.7|44693.7|44673.7|0
1643137810000|2022-01-25 19:10:10|44697.1|44677.1|44692.9|44672.9|44698.7|44678.7|44691.2|44671.2|3
1643137820000|2022-01-25 19:10:20|44691.2|44671.2|44693.7|44673.7|44698.7|44678.7|44691.2|44671.2|1
1643137840000|2022-01-25 19:10:40|44694.6|44674.6|44696.2|44676.2|44696.2|44676.2|44694.6|44674.6|4
1643137850000|2022-01-25 19:10:50|44693.7|44673.7|44696.2|44676.2|44696.2|44676.2|44693.7|44673.7|0
1643137860000|2022-01-25 19:11:00|44695.4|44675.4|44693.7|44673.7|44695.4|44675.4|44693.7|44673.7|2
1643137870000|2022-01-25 19:11:10|44695.4|44675.4|44696.2|44676.2|44698.7|44678.7|44695.4|44675.4|0
1643137880000|2022-01-25 19:11:20|44697.1|44677.1|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|8
1643137890000|2022-01-25 19:11:30|44694.6|44674.6|44698.7|44678.7|44698.7|44678.7|44694.6|44674.6|4
1643137900000|2022-01-25 19:11:40|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|44693.7|44673.7|1
1643137910000|2022-01-25 19:11:50|44692.9|44672.9|44688.7|44668.7|44692.9|44672.9|44688.7|44668.7|4
1643137920000|2022-01-25 19:12:00|44686.2|44666.2|44691.2|44671.2|44691.2|44671.2|44686.2|44666.2|1
1643137930000|2022-01-25 19:12:10|44693.7|44673.7|44696.2|44676.2|44696.2|44676.2|44691.2|44671.2|2
1643137950000|2022-01-25 19:12:30|44695.4|44675.4|44698.7|44678.7|44698.7|44678.7|44693.7|44673.7|4
1643137960000|2022-01-25 19:12:40|||||||||2
1643137980000|2022-01-25 19:13:00|||||||||2
1643137990000|2022-01-25 19:13:10|44706.4|44686.4|44716.2|44696.2|44716.2|44696.2|44706.4|44686.4|12
1643138000000|2022-01-25 19:13:20|44719.6|44699.6|44726.2|44706.2|44726.2|44706.2|44719.6|44699.6|9
1643138010000|2022-01-25 19:13:30|44727.1|44707.1|44731.2|44711.2|44733.7|44713.7|44727.1|44707.1|6
1643138020000|2022-01-25 19:13:40|44733.7|44713.7|44734.6|44714.6|44736.2|44716.2|44733.7|44713.7|2
1643138030000|2022-01-25 19:13:50|44733.7|44713.7|44730.4|44710.4|44736.2|44716.2|44730.4|44710.4|1
1643138040000|2022-01-25 19:14:00|44728.7|44708.7|44728.7|44708.7|44729.6|44709.6|44723.7|44703.7|2
1643138050000|2022-01-25 19:14:10|44731.2|44711.2|44731.2|44711.2|44731.2|44711.2|44731.2|44711.2|0
1643138060000|2022-01-25 19:14:20|44733.7|44713.7|44728.7|44708.7|44733.7|44713.7|44726.2|44706.2|1
1643138070000|2022-01-25 19:14:30|44726.2|44706.2|44726.2|44706.2|44726.2|44706.2|44723.7|44703.7|0
1643138080000|2022-01-25 19:14:40|44727.1|44707.1|44726.2|44706.2|44728.7|44708.7|44723.7|44703.7|2
1643138090000|2022-01-25 19:14:50|44725.4|44705.4|44723.7|44703.7|44726.2|44706.2|44718.7|44698.7|7
1643138100000|2022-01-25 19:15:00|44726.2|44706.2|44731.2|44711.2|44731.2|44711.2|44726.2|44706.2|0
1643138110000|2022-01-25 19:15:10|44733.7|44713.7|44733.7|44713.7|44733.7|44713.7|44731.2|44711.2|1
1643138130000|2022-01-25 19:15:30|44732.9|44712.9|44733.7|44713.7|44736.2|44716.2|44731.2|44711.2|0
1643138140000|2022-01-25 19:15:40|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|44733.7|44713.7|0
1643138150000|2022-01-25 19:15:50|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|4
1643138160000|2022-01-25 19:16:00|||||||||3
1643138170000|2022-01-25 19:16:10|44732.9|44712.9|44728.7|44708.7|44732.9|44712.9|44728.7|44708.7|3
1643138180000|2022-01-25 19:16:20|||||||||5
1643138190000|2022-01-25 19:16:30|||||||||2
1643138200000|2022-01-25 19:16:40|44729.6|44709.6|44733.7|44713.7|44733.7|44713.7|44728.7|44708.7|0
1643138210000|2022-01-25 19:16:50|44734.6|44714.6|44728.7|44708.7|44736.2|44716.2|44728.7|44708.7|1
1643138220000|2022-01-25 19:17:00|44731.2|44711.2|44728.7|44708.7|44731.2|44711.2|44728.7|44708.7|1
1643138230000|2022-01-25 19:17:10|44731.2|44711.2|44731.2|44711.2|44731.2|44711.2|44728.7|44708.7|1
1643138240000|2022-01-25 19:17:20|44730.4|44710.4|44736.2|44716.2|44736.2|44716.2|44728.7|44708.7|0
1643138250000|2022-01-25 19:17:30|44741.2|44721.2|44733.7|44713.7|44741.2|44721.2|44731.2|44711.2|4
1643138260000|2022-01-25 19:17:40|44732.1|44712.1|44728.7|44708.7|44733.7|44713.7|44726.2|44706.2|0
1643138270000|2022-01-25 19:17:50|44731.2|44711.2|44731.2|44711.2|44731.2|44711.2|44727.9|44707.9|4
1643138280000|2022-01-25 19:18:00|44728.7|44708.7|44727.1|44707.1|44731.2|44711.2|44724.6|44704.6|2
1643138290000|2022-01-25 19:18:10|44725.5|44705.5|44727.9|44707.9|44731.2|44711.2|44725.5|44705.5|0
1643138300000|2022-01-25 19:18:20|44728.7|44708.7|44728.7|44708.7|44730.4|44710.4|44725.4|44705.4|0
1643138310000|2022-01-25 19:18:30|44730.4|44710.4|44730.4|44710.4|44735.4|44715.4|44728.7|44708.7|1
1643138320000|2022-01-25 19:18:40|44727.9|44707.9|44726.3|44706.3|44727.9|44707.9|44726.3|44706.3|0
1643138330000|2022-01-25 19:18:50|||||||||1
1643138340000|2022-01-25 19:19:00|44728.8|44708.8|44727.1|44707.1|44731.3|44711.3|44726.3|44706.3|0
1643138350000|2022-01-25 19:19:10|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44726.3|44706.3|0
1643138360000|2022-01-25 19:19:20|44731.3|44711.3|44725.4|44705.4|44731.3|44711.3|44723.8|44703.8|3
1643138370000|2022-01-25 19:19:30|44723.8|44703.8|44726.3|44706.3|44727.1|44707.1|44723.8|44703.8|1
1643138380000|2022-01-25 19:19:40|44728.8|44708.8|44726.3|44706.3|44728.8|44708.8|44726.3|44706.3|4
1643138390000|2022-01-25 19:19:50|44723.8|44703.8|44726.3|44706.3|44726.3|44706.3|44723.8|44703.8|1
1643138400000|2022-01-25 19:20:00|44725.4|44705.4|44717|44697|44728.8|44708.8|44717|44697|6
1643138410000|2022-01-25 19:20:10|44717.9|44697.9|44721.3|44701.3|44721.3|44701.3|44716.3|44696.3|3
1643138420000|2022-01-25 19:20:20|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|1
1643138440000|2022-01-25 19:20:40|44725.5|44705.5|44731.3|44711.3|44731.3|44711.3|44725.5|44705.5|1
1643138460000|2022-01-25 19:21:00|44728.8|44708.8|44728.8|44708.8|44729.6|44709.6|44728.8|44708.8|1
1643138480000|2022-01-25 19:21:20|44731.3|44711.3|44728.8|44708.8|44731.3|44711.3|44728.8|44708.8|5
1643138490000|2022-01-25 19:21:30|||||||||1
1643138510000|2022-01-25 19:21:50|44732.1|44712.1|44741.3|44721.3|44741.3|44721.3|44732.1|44712.1|1
1643138520000|2022-01-25 19:22:00|44740.4|44720.4|44738.8|44718.8|44741.3|44721.3|44738.8|44718.8|0
1643138530000|2022-01-25 19:22:10|44741.3|44721.3|44743.8|44723.8|44743.8|44723.8|44738.8|44718.8|0
1643138540000|2022-01-25 19:22:20|44742.1|44722.1|44751.3|44731.3|44751.3|44731.3|44738.8|44718.8|8
1643138550000|2022-01-25 19:22:30|44749.6|44729.6|44750.5|44730.5|44751.3|44731.3|44749.6|44729.6|7
1643138560000|2022-01-25 19:22:40|44752.1|44732.1|44753.8|44733.8|44753.8|44733.8|44751.3|44731.3|0
1643138570000|2022-01-25 19:22:50|44751.3|44731.3|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|0
1643138590000|2022-01-25 19:23:10|44752.9|44732.9|44748.8|44728.8|44753.8|44733.8|44748.8|44728.8|4
1643138610000|2022-01-25 19:23:30|44744.5|44724.5|44740.4|44720.4|44744.5|44724.5|44740.4|44720.4|4
1643138620000|2022-01-25 19:23:40|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|2
1643138630000|2022-01-25 19:23:50|44743.8|44723.8|44741.3|44721.3|44746.3|44726.3|44741.3|44721.3|0
1643138640000|2022-01-25 19:24:00|44740.4|44720.4|44737.9|44717.9|44741.3|44721.3|44736.3|44716.3|0
1643138650000|2022-01-25 19:24:10|44738.8|44718.8|44733.8|44713.8|44738.8|44718.8|44733.8|44713.8|0
1643138660000|2022-01-25 19:24:20|44736.3|44716.3|44736.3|44716.3|44738.8|44718.8|44733.8|44713.8|0
1643138670000|2022-01-25 19:24:30|44737.1|44717.1|44733.8|44713.8|44738.8|44718.8|44733.8|44713.8|0
1643138680000|2022-01-25 19:24:40|44735.4|44715.4|44737.9|44717.9|44738.8|44718.8|44733.8|44713.8|1
1643138690000|2022-01-25 19:24:50|44736.3|44716.3|44738.8|44718.8|44741.3|44721.3|44736.3|44716.3|0
1643138700000|2022-01-25 19:25:00|44737.9|44717.9|44733.8|44713.8|44737.9|44717.9|44731.3|44711.3|6
1643138710000|2022-01-25 19:25:10|44732.9|44712.9|44731.3|44711.3|44732.9|44712.9|44731.3|44711.3|0
1643138720000|2022-01-25 19:25:20|44730.4|44710.4|44713.8|44693.8|44730.4|44710.4|44713.8|44693.8|11
1643138730000|2022-01-25 19:25:30|44712.9|44692.9|44713.8|44693.8|44716.3|44696.3|44706.3|44686.3|13
1643138740000|2022-01-25 19:25:40|44706.1|44686.1|44708.8|44688.8|44708.8|44688.8|44703.8|44683.8|4
1643138750000|2022-01-25 19:25:50|44711.3|44691.3|44723.8|44703.8|44723.8|44703.8|44711.3|44691.3|5
1643138760000|2022-01-25 19:26:00|44725.4|44705.4|44717.1|44697.1|44725.4|44705.4|44717.1|44697.1|2
1643138770000|2022-01-25 19:26:10|44718.8|44698.8|44721.3|44701.3|44721.3|44701.3|44706.3|44686.3|142
1643138780000|2022-01-25 19:26:20|44722.1|44702.1|44723|44703|44727.1|44707.1|44719.6|44699.6|91
1643138790000|2022-01-25 19:26:30|44724.6|44704.6|44725.5|44705.5|44725.5|44705.5|44723|44703|0
1643138810000|2022-01-25 19:26:50|44726.4|44706.4|44733|44713|44733|44713|44726.4|44706.4|3
1643138820000|2022-01-25 19:27:00|44733.9|44713.9|44738|44718|44743|44723|44733.9|44713.9|1
1643138830000|2022-01-25 19:27:10|44735.5|44715.5|44735.5|44715.5|44738|44718|44735.5|44715.5|0
1643138840000|2022-01-25 19:27:20|44734.6|44714.6|44730.5|44710.5|44735.5|44715.5|44730.5|44710.5|2
1643138850000|2022-01-25 19:27:30|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|2
1643138870000|2022-01-25 19:27:50|44726.4|44706.4|44723|44703|44726.4|44706.4|44720.5|44700.5|0
1643138880000|2022-01-25 19:28:00|44722.1|44702.1|44724.6|44704.6|44724.6|44704.6|44720.5|44700.5|2
1643138900000|2022-01-25 19:28:20|44723|44703|44720.5|44700.5|44724.6|44704.6|44718|44698|1
1643138910000|2022-01-25 19:28:30|44719.6|44699.6|44715.5|44695.5|44719.6|44699.6|44715.5|44695.5|1
1643138920000|2022-01-25 19:28:40|44718|44698|44720.5|44700.5|44720.5|44700.5|44715.5|44695.5|1
1643138930000|2022-01-25 19:28:50|44718|44698|44715.5|44695.5|44718.9|44698.9|44715.5|44695.5|1
1643138940000|2022-01-25 19:29:00|44720.5|44700.5|44723|44703|44725.5|44705.5|44718|44698|6
1643138950000|2022-01-25 19:29:10|44723.9|44703.9|44730.5|44710.5|44730.5|44710.5|44723.9|44703.9|1
1643138960000|2022-01-25 19:29:20|44728.9|44708.9|44731.4|44711.4|44731.4|44711.4|44728|44708|5
1643138970000|2022-01-25 19:29:30|44733|44713|44738|44718|44738|44718|44731.4|44711.4|0
1643138980000|2022-01-25 19:29:40|44735.5|44715.5|44738|44718|44740.5|44720.5|44735.5|44715.5|0
1643138990000|2022-01-25 19:29:50|44740.5|44720.5|44735.5|44715.5|44740.5|44720.5|44735.5|44715.5|0
1643139000000|2022-01-25 19:30:00|44738|44718|44738.9|44718.9|44738.9|44718.9|44735.5|44715.5|4
1643139010000|2022-01-25 19:30:10|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44735.5|44715.5|6
1643139020000|2022-01-25 19:30:20|||||||||1
1643139030000|2022-01-25 19:30:30|44743|44723|44743|44723|44743|44723|44738|44718|1
1643139040000|2022-01-25 19:30:40|44738.9|44718.9|44735.5|44715.5|44743|44723|44735.5|44715.5|1
1643139050000|2022-01-25 19:30:50|44736.4|44716.4|44738|44718|44740.5|44720.5|44734.6|44714.6|0
1643139060000|2022-01-25 19:31:00|44735.5|44715.5|44730.5|44710.5|44738|44718|44730.5|44710.5|2
1643139070000|2022-01-25 19:31:10|44734.6|44714.6|44738|44718|44738|44718|44733|44713|1
1643139080000|2022-01-25 19:31:20|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|0
1643139090000|2022-01-25 19:31:30|44739.8|44719.8|44750.5|44730.5|44750.5|44730.5|44739.8|44719.8|8
1643139100000|2022-01-25 19:31:40|44748|44728|44743|44723|44750.5|44730.5|44743|44723|3
1643139110000|2022-01-25 19:31:50|44745.5|44725.5|44748|44728|44748|44728|44743|44723|0
1643139120000|2022-01-25 19:32:00|44747.1|44727.1|44743|44723|44747.1|44727.1|44743|44723|0
1643139130000|2022-01-25 19:32:10|44743.9|44723.9|44731.4|44711.4|44745.5|44725.5|44731.4|44711.4|6
1643139140000|2022-01-25 19:32:20|44729.6|44709.6|44725.5|44705.5|44730.5|44710.5|44725.5|44705.5|2
1643139150000|2022-01-25 19:32:30|44727.1|44707.1|44725.5|44705.5|44727.1|44707.1|44723|44703|4
1643139160000|2022-01-25 19:32:40|44727.1|44707.1|44731.4|44711.4|44732.3|44712.3|44727.1|44707.1|0
1643139170000|2022-01-25 19:32:50|44730.5|44710.5|44733|44713|44734.6|44714.6|44728.9|44708.9|0
1643139180000|2022-01-25 19:33:00|44735.5|44715.5|44743|44723|44745.5|44725.5|44735.5|44715.5|4
1643139190000|2022-01-25 19:33:10|44742.1|44722.1|44743|44723|44743|44723|44740.5|44720.5|0
1643139200000|2022-01-25 19:33:20|44743.9|44723.9|44740.5|44720.5|44745.5|44725.5|44739.6|44719.6|2
1643139210000|2022-01-25 19:33:30|44739.6|44719.6|44735.5|44715.5|44739.6|44719.6|44735.5|44715.5|0
1643139220000|2022-01-25 19:33:40|44733|44713|44725.5|44705.5|44733|44713|44725.5|44705.5|2
1643139230000|2022-01-25 19:33:50|44723|44703|44713|44693|44723|44703|44713|44693|2
1643139240000|2022-01-25 19:34:00|44715.5|44695.5|44713|44693|44715.5|44695.5|44712.1|44692.1|2
1643139250000|2022-01-25 19:34:10|44715.5|44695.5|44713|44693|44715.5|44695.5|44713|44693|0
1643139260000|2022-01-25 19:34:20|44715.5|44695.5|44713|44693|44715.5|44695.5|44713|44693|0
1643139270000|2022-01-25 19:34:30|44715.5|44695.5|44710.5|44690.5|44715.5|44695.5|44710.5|44690.5|4
1643139280000|2022-01-25 19:34:40|44709.6|44689.6|44697.1|44677.1|44709.6|44689.6|44696.3|44676.3|9
1643139290000|2022-01-25 19:34:50|44696.3|44676.3|44696.3|44676.3|44697.1|44677.1|44694.6|44674.6|0
1643139300000|2022-01-25 19:35:00|44697.1|44677.1|44705.5|44685.5|44707.1|44687.1|44697.1|44677.1|6
1643139310000|2022-01-25 19:35:10|44703|44683|44703|44683|44705.5|44685.5|44703|44683|1
1643139320000|2022-01-25 19:35:20|44702.1|44682.1|44705.5|44685.5|44708|44688|44699.6|44679.6|0
1643139330000|2022-01-25 19:35:30|44708|44688|44703|44683|44708|44688|44703|44683|0
1643139340000|2022-01-25 19:35:40|44703.9|44683.9|44703|44683|44708|44688|44703|44683|0
1643139350000|2022-01-25 19:35:50|44703.9|44683.9|44710.5|44690.5|44710.5|44690.5|44703.9|44683.9|0
1643139360000|2022-01-25 19:36:00|44711.4|44691.4|44713|44693|44715.5|44695.5|44710.5|44690.5|0
1643139370000|2022-01-25 19:36:10|44713.9|44693.9|44718|44698|44718|44698|44713|44693|0
1643139380000|2022-01-25 19:36:20|44720.5|44700.5|44718|44698|44720.5|44700.5|44718|44698|0
1643139390000|2022-01-25 19:36:30|44718.9|44698.9|44720.5|44700.5|44720.5|44700.5|44718.9|44698.9|3
1643139400000|2022-01-25 19:36:40|44721.4|44701.4|44715.5|44695.5|44721.4|44701.4|44715.5|44695.5|1
1643139410000|2022-01-25 19:36:50|44717.1|44697.1|44718|44698|44719.6|44699.6|44715.5|44695.5|2
1643139420000|2022-01-25 19:37:00|44718.9|44698.9|44725.5|44705.5|44725.5|44705.5|44718|44698|0
1643139440000|2022-01-25 19:37:20|44724.6|44704.6|44715.5|44695.5|44724.6|44704.6|44713|44693|4
1643139450000|2022-01-25 19:37:30|44714.6|44694.6|44715.5|44695.5|44718|44698|44713|44693|4
1643139460000|2022-01-25 19:37:40|44717.3|44697.3|44723|44703|44723|44703|44717.3|44697.3|1
1643139470000|2022-01-25 19:37:50|44722.1|44702.1|44719.6|44699.6|44725.5|44705.5|44719.6|44699.6|4
1643139480000|2022-01-25 19:38:00|44717.1|44697.1|44724.6|44704.6|44724.6|44704.6|44717.1|44697.1|0
1643139510000|2022-01-25 19:38:30|44723|44703|44720.5|44700.5|44728|44708|44720.5|44700.5|1
1643139520000|2022-01-25 19:38:40|44723|44703|44718|44698|44723|44703|44718|44698|1
1643139530000|2022-01-25 19:38:50|44717.1|44697.1|44715.5|44695.5|44717.1|44697.1|44715.5|44695.5|0
1643139550000|2022-01-25 19:39:10|44718|44698|44723|44703|44723|44703|44718|44698|1
1643139560000|2022-01-25 19:39:20|44725.5|44705.5|44728|44708|44728|44708|44725.5|44705.5|2
1643139570000|2022-01-25 19:39:30|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|4
1643139580000|2022-01-25 19:39:40|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|1
1643139590000|2022-01-25 19:39:50|44718|44698|44718|44698|44718|44698|44718|44698|2
1643139600000|2022-01-25 19:40:00|44720.5|44700.5|44725.5|44705.5|44725.5|44705.5|44719.6|44699.6|4
1643139610000|2022-01-25 19:40:10|44726.4|44706.4|44730.5|44710.5|44730.5|44710.5|44725.5|44705.5|3
1643139620000|2022-01-25 19:40:20|44731.4|44711.4|44730.5|44710.5|44733|44713|44730.5|44710.5|1
1643139630000|2022-01-25 19:40:30|44733|44713|44730.5|44710.5|44733|44713|44730.5|44710.5|1
1643139640000|2022-01-25 19:40:40|44731.4|44711.4|44730.5|44710.5|44733|44713|44730.5|44710.5|0
1643139650000|2022-01-25 19:40:50|44733|44713|44735.5|44715.5|44735.5|44715.5|44733|44713|1
1643139660000|2022-01-25 19:41:00|44736.4|44716.4|44735.5|44715.5|44736.4|44716.4|44735.5|44715.5|0
1643139680000|2022-01-25 19:41:20|44737.1|44717.1|44738|44718|44740.5|44720.5|44737.1|44717.1|1
1643139690000|2022-01-25 19:41:30|44737.1|44717.1|44738|44718|44738|44718|44735.5|44715.5|0
1643139700000|2022-01-25 19:41:40|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|4
1643139710000|2022-01-25 19:41:50|44743|44723|44743|44723|44748|44728|44740.5|44720.5|0
1643139720000|2022-01-25 19:42:00|44743.9|44723.9|44745.5|44725.5|44748|44728|44743|44723|2
1643139730000|2022-01-25 19:42:10|44748|44728|44753.9|44733.9|44753.9|44733.9|44748|44728|4
1643139740000|2022-01-25 19:42:20|44752.1|44732.1|44750.5|44730.5|44752.1|44732.1|44750.5|44730.5|3
1643139750000|2022-01-25 19:42:30|44751.4|44731.4|44751.4|44731.4|44751.4|44731.4|44750.5|44730.5|2
1643139760000|2022-01-25 19:42:40|44750.5|44730.5|44750.5|44730.5|44751.4|44731.4|44750.5|44730.5|3
1643139770000|2022-01-25 19:42:50|44751.4|44731.4|44750.5|44730.5|44751.4|44731.4|44750.5|44730.5|0
1643139780000|2022-01-25 19:43:00|44748.9|44728.9|44748.9|44728.9|44748.9|44728.9|44748.9|44728.9|1
1643139790000|2022-01-25 19:43:10|44750.5|44730.5|44753|44733|44753|44733|44750.5|44730.5|1
1643139820000|2022-01-25 19:43:40|44753.9|44733.9|44755.5|44735.5|44757.1|44737.1|44753.9|44733.9|8
1643139830000|2022-01-25 19:43:50|||||||||2
1643139840000|2022-01-25 19:44:00|||||||||3
1643139850000|2022-01-25 19:44:10|44753|44733|44755.5|44735.5|44755.5|44735.5|44753|44733|4
1643139860000|2022-01-25 19:44:20|44753|44733|44754.6|44734.6|44755.5|44735.5|44753|44733|0
1643139870000|2022-01-25 19:44:30|44753|44733|44753|44733|44755.5|44735.5|44751.4|44731.4|0
1643139880000|2022-01-25 19:44:40|44752.1|44732.1|44758|44738|44758|44738|44751.4|44731.4|9
1643139890000|2022-01-25 19:44:50|44755.5|44735.5|44755.5|44735.5|44755.5|44735.5|44753|44733|0
1643139900000|2022-01-25 19:45:00|44754.6|44734.6|44760.5|44740.5|44760.5|44740.5|44754.6|44734.6|3
1643139910000|2022-01-25 19:45:10|44762.1|44742.1|44763.9|44743.9|44763.9|44743.9|44762.1|44742.1|3
1643139920000|2022-01-25 19:45:20|44763|44743|44765.5|44745.5|44765.5|44745.5|44763|44743|2
1643139930000|2022-01-25 19:45:30|44763|44743|44763|44743|44763|44743|44763|44743|3
1643139940000|2022-01-25 19:45:40|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|9
1643139950000|2022-01-25 19:45:50|44763|44743|44760.5|44740.5|44763|44743|44760.5|44740.5|4
1643139960000|2022-01-25 19:46:00|44762.1|44742.1|44763|44743|44765.5|44745.5|44762.1|44742.1|2
1643139970000|2022-01-25 19:46:10|44761.4|44741.4|44760.5|44740.5|44763|44743|44760.5|44740.5|2
1643139990000|2022-01-25 19:46:30|44759.6|44739.6|44758.8|44738.8|44759.6|44739.6|44758.8|44738.8|1
1643140000000|2022-01-25 19:46:40|44759.6|44739.6|44756.4|44736.4|44760.5|44740.5|44755.5|44735.5|2
1643140010000|2022-01-25 19:46:50|44760.5|44740.5|44755.5|44735.5|44760.5|44740.5|44753|44733|7
1643140020000|2022-01-25 19:47:00|44756.4|44736.4|44760.5|44740.5|44760.5|44740.5|44756.4|44736.4|0
1643140030000|2022-01-25 19:47:10|44759.6|44739.6|44763|44743|44763|44743|44758|44738|1
1643140040000|2022-01-25 19:47:20|44763.9|44743.9|44764.8|44744.8|44764.8|44744.8|44763.9|44743.9|0
1643140050000|2022-01-25 19:47:30|44763.9|44743.9|44761.4|44741.4|44764.8|44744.8|44761.4|44741.4|2
1643140060000|2022-01-25 19:47:40|44760.5|44740.5|44758|44738|44760.5|44740.5|44758|44738|1
1643140070000|2022-01-25 19:47:50|44755.5|44735.5|44754.6|44734.6|44755.5|44735.5|44753|44733|1
1643140080000|2022-01-25 19:48:00|44753|44733|44752.1|44732.1|44753|44733|44752.1|44732.1|0
1643140090000|2022-01-25 19:48:10|44755.5|44735.5|44758|44738|44758|44738|44755.5|44735.5|3
1643140100000|2022-01-25 19:48:20|44758.9|44738.9|44763.9|44743.9|44763.9|44743.9|44758.9|44738.9|14
1643140110000|2022-01-25 19:48:30|44764.8|44744.8|44768|44748|44769.6|44749.6|44764.8|44744.8|2
1643140120000|2022-01-25 19:48:40|44765.5|44745.5|44754.6|44734.6|44768|44748|44754.6|44734.6|4
1643140130000|2022-01-25 19:48:50|44749.6|44729.6|44740.5|44720.5|44749.6|44729.6|44740.5|44720.5|10
1643140140000|2022-01-25 19:49:00|44743|44723|44753|44733|44753|44733|44743|44723|1
1643140150000|2022-01-25 19:49:10|44755.5|44735.5|44760.5|44740.5|44765.5|44745.5|44755.5|44735.5|9
1643140160000|2022-01-25 19:49:20|44757.1|44737.1|44753|44733|44757.1|44737.1|44753|44733|1
1643140170000|2022-01-25 19:49:30|44755.5|44735.5|44750.5|44730.5|44755.5|44735.5|44750.5|44730.5|1
1643140180000|2022-01-25 19:49:40|44749.6|44729.6|44745.5|44725.5|44749.6|44729.6|44745.5|44725.5|2
1643140190000|2022-01-25 19:49:50|44744.6|44724.6|44748|44728|44750.5|44730.5|44743|44723|2
1643140200000|2022-01-25 19:50:00|44749.6|44729.6|44752.1|44732.1|44753|44733|44748|44728|0
1643140210000|2022-01-25 19:50:10|44748|44728|44746.4|44726.4|44753|44733|44745.5|44725.5|0
1643140220000|2022-01-25 19:50:20|44748|44728|44756.4|44736.4|44756.4|44736.4|44748|44728|2
1643140230000|2022-01-25 19:50:30|44758|44738|44753|44733|44763|44743|44753|44733|8
1643140240000|2022-01-25 19:50:40|44755.5|44735.5|44753.8|44733.8|44758|44738|44753|44733|4
1643140250000|2022-01-25 19:50:50|44750.5|44730.5|44743.9|44723.9|44750.5|44730.5|44743|44723|2
1643140260000|2022-01-25 19:51:00|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|1
1643140270000|2022-01-25 19:51:10|44747.1|44727.1|44750.5|44730.5|44750.5|44730.5|44747.1|44727.1|0
1643140280000|2022-01-25 19:51:20|44753|44733|44754.6|44734.6|44755.5|44735.5|44748|44728|1
1643140290000|2022-01-25 19:51:30|44753|44733|44748|44728|44753|44733|44745.5|44725.5|2
1643140300000|2022-01-25 19:51:40|44749.6|44729.6|44750.5|44730.5|44750.5|44730.5|44748|44728|1
1643140310000|2022-01-25 19:51:50|44753|44733|44753|44733|44753|44733|44750.5|44730.5|3
1643140320000|2022-01-25 19:52:00|44750.5|44730.5|44753|44733|44755.5|44735.5|44750.5|44730.5|1
1643140330000|2022-01-25 19:52:10|44753.9|44733.9|44755.5|44735.5|44755.5|44735.5|44753.9|44733.9|1
1643140340000|2022-01-25 19:52:20|44758|44738|44755.5|44735.5|44760.5|44740.5|44755.5|44735.5|1
1643140350000|2022-01-25 19:52:30|44758|44738|44760.5|44740.5|44760.5|44740.5|44758|44738|0
1643140360000|2022-01-25 19:52:40|44755.5|44735.5|44758|44738|44758|44738|44755.5|44735.5|5
1643140370000|2022-01-25 19:52:50|44755.5|44735.5|44757.1|44737.1|44758|44738|44755.5|44735.5|1
1643140380000|2022-01-25 19:53:00|44755.5|44735.5|44748|44728|44757.1|44737.1|44746.4|44726.4|2
1643140390000|2022-01-25 19:53:10|44745.5|44725.5|44750.5|44730.5|44750.5|44730.5|44745.5|44725.5|1
1643140400000|2022-01-25 19:53:20|44751.4|44731.4|44748|44728|44753|44733|44745.5|44725.5|2
1643140410000|2022-01-25 19:53:30|44749.6|44729.6|44750.5|44730.5|44751.4|44731.4|44748|44728|0
1643140420000|2022-01-25 19:53:40|44753|44733|44753.9|44733.9|44753.9|44733.9|44753|44733|2
1643140430000|2022-01-25 19:53:50|44756.4|44736.4|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|1
1643140440000|2022-01-25 19:54:00|44761.4|44741.4|44763|44743|44763|44743|44760.5|44740.5|4
1643140450000|2022-01-25 19:54:10|44769.6|44749.6|44769.6|44749.6|44773.8|44753.8|44769.6|44749.6|2
1643140460000|2022-01-25 19:54:20|44772.1|44752.1|44775.5|44755.5|44775.5|44755.5|44772.1|44752.1|8
1643140470000|2022-01-25 19:54:30|||||||||1
1643140480000|2022-01-25 19:54:40|||||||||2
1643140490000|2022-01-25 19:54:50|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|4
1643140500000|2022-01-25 19:55:00|44765.5|44745.5|44759.6|44739.6|44765.5|44745.5|44759.6|44739.6|10
1643140510000|2022-01-25 19:55:10|44760.5|44740.5|44758|44738|44762.1|44742.1|44755.5|44735.5|4
1643140520000|2022-01-25 19:55:20|44758.9|44738.9|44755.5|44735.5|44760.5|44740.5|44755.5|44735.5|3
1643140530000|2022-01-25 19:55:30|44760.5|44740.5|44763.9|44743.9|44763.9|44743.9|44760.5|44740.5|4
1643140540000|2022-01-25 19:55:40|44763|44743|44765.5|44745.5|44765.5|44745.5|44763|44743|1
1643140550000|2022-01-25 19:55:50|44763|44743|44765.5|44745.5|44766.4|44746.4|44763|44743|3
1643140560000|2022-01-25 19:56:00|44768|44748|44764.6|44744.6|44770.5|44750.5|44764.6|44744.6|3
1643140570000|2022-01-25 19:56:10|||||||||1
1643140580000|2022-01-25 19:56:20|44765.5|44745.5|44765.5|44745.5|44767.1|44747.1|44765.5|44745.5|0
1643140590000|2022-01-25 19:56:30|44766.4|44746.4|44768|44748|44768|44748|44765.5|44745.5|1
1643140600000|2022-01-25 19:56:40|44765.5|44745.5|44764.6|44744.6|44765.5|44745.5|44763|44743|7
1643140610000|2022-01-25 19:56:50|44762.1|44742.1|44758|44738|44763|44743|44758|44738|0
1643140620000|2022-01-25 19:57:00|44761.4|44741.4|44758|44738|44763|44743|44755.5|44735.5|0
1643140630000|2022-01-25 19:57:10|44758.9|44738.9|44763|44743|44763|44743|44758.9|44738.9|4
1643140640000|2022-01-25 19:57:20|||||||||1
1643140650000|2022-01-25 19:57:30|44765.5|44745.5|44770.5|44750.5|44770.5|44750.5|44765.5|44745.5|3
1643140660000|2022-01-25 19:57:40|44773.8|44753.8|44775.5|44755.5|44775.5|44755.5|44773.8|44753.8|2
1643140670000|2022-01-25 19:57:50|||||||||5
1643140680000|2022-01-25 19:58:00|44774.6|44754.6|44775.5|44755.5|44775.5|44755.5|44773|44753|4
1643140690000|2022-01-25 19:58:10|44773.8|44753.8|44772.1|44752.1|44773.8|44753.8|44771.3|44751.3|7
1643140700000|2022-01-25 19:58:20|44771.3|44751.3|44765.5|44745.5|44771.3|44751.3|44763|44743|0
1643140710000|2022-01-25 19:58:30|44763|44743|44760.5|44740.5|44765.5|44745.5|44760.5|44740.5|0
1643140720000|2022-01-25 19:58:40|44763|44743|44763|44743|44763|44743|44760.5|44740.5|4
1643140730000|2022-01-25 19:58:50|44768|44748|44768|44748|44768|44748|44763|44743|1
1643140740000|2022-01-25 19:59:00|44768.9|44748.9|44770.5|44750.5|44770.5|44750.5|44768|44748|1
1643140750000|2022-01-25 19:59:10|44771.4|44751.4|44775.5|44755.5|44775.5|44755.5|44771.4|44751.4|2
1643140760000|2022-01-25 19:59:20|44773|44753|44775.5|44755.5|44775.5|44755.5|44773|44753|1
1643140770000|2022-01-25 19:59:30|44778|44758|44783|44763|44783|44763|44778|44758|1
1643140780000|2022-01-25 19:59:40|||||||||3
1643140790000|2022-01-25 19:59:50|||||||||2
1643140800000|2022-01-25 20:00:00|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|44785.5|44765.5|3
1643140810000|2022-01-25 20:00:10|44780.5|44760.5|44782.1|44762.1|44785.5|44765.5|44780.5|44760.5|4
1643140820000|2022-01-25 20:00:20|44780.5|44760.5|44778.9|44758.9|44780.5|44760.5|44778|44758|3
1643140830000|2022-01-25 20:00:30|44780.5|44760.5|44778|44758|44780.5|44760.5|44778|44758|6
1643140840000|2022-01-25 20:00:40|44775.5|44755.5|44770.5|44750.5|44775.5|44755.5|44770.5|44750.5|3
1643140850000|2022-01-25 20:00:50|44773|44753|44775.5|44755.5|44775.5|44755.5|44770.5|44750.5|0
1643140860000|2022-01-25 20:01:00|44774.6|44754.6|44758|44738|44774.6|44754.6|44755.5|44735.5|5
1643140870000|2022-01-25 20:01:10|44755.5|44735.5|44745.5|44725.5|44755.5|44735.5|44744.6|44724.6|11
1643140880000|2022-01-25 20:01:20|||||||||1
1643140890000|2022-01-25 20:01:30|44748|44728|44758|44738|44758.9|44738.9|44748|44728|2
1643140900000|2022-01-25 20:01:40|44760.5|44740.5|44753.8|44733.8|44760.5|44740.5|44752.9|44732.9|2
1643140910000|2022-01-25 20:01:50|44751.3|44731.3|44745.5|44725.5|44751.3|44731.3|44743|44723|3
1643140920000|2022-01-25 20:02:00|44742.1|44722.1|44743|44723|44745.5|44725.5|44742.1|44722.1|1
1643140930000|2022-01-25 20:02:10|44743.9|44723.9|44729.6|44709.6|44745.5|44725.5|44729.6|44709.6|1
1643140940000|2022-01-25 20:02:20|44730.5|44710.5|44730.5|44710.5|44732.1|44712.1|44728|44708|0
1643140950000|2022-01-25 20:02:30|44728|44708|44728|44708|44730.5|44710.5|44728|44708|5
1643140960000|2022-01-25 20:02:40|44728.9|44708.9|44731.4|44711.4|44734.6|44714.6|44728.9|44708.9|0
1643140970000|2022-01-25 20:02:50|44732.1|44712.1|44735.5|44715.5|44735.5|44715.5|44731.4|44711.4|0
1643140980000|2022-01-25 20:03:00|44738|44718|44742.1|44722.1|44743|44723|44735.5|44715.5|1
1643140990000|2022-01-25 20:03:10|44740.5|44720.5|44745.5|44725.5|44748|44728|44740.5|44720.5|5
1643141000000|2022-01-25 20:03:20|44748|44728|44748|44728|44750.5|44730.5|44748|44728|0
1643141010000|2022-01-25 20:03:30|44745.5|44725.5|44745.5|44725.5|44748|44728|44743|44723|2
1643141020000|2022-01-25 20:03:40|44748|44728|44750.5|44730.5|44750.5|44730.5|44745.5|44725.5|2
1643141030000|2022-01-25 20:03:50|44751.4|44731.4|44750.5|44730.5|44753|44733|44748.9|44728.9|1
1643141040000|2022-01-25 20:04:00|44748.9|44728.9|44738|44718|44750.5|44730.5|44735.5|44715.5|2
1643141050000|2022-01-25 20:04:10|44740.5|44720.5|44745.5|44725.5|44745.5|44725.5|44740.5|44720.5|1
1643141060000|2022-01-25 20:04:20|44747.1|44727.1|44742.1|44722.1|44747.1|44727.1|44741.4|44721.4|3
1643141070000|2022-01-25 20:04:30|44740.5|44720.5|44733|44713|44742.1|44722.1|44733|44713|2
1643141080000|2022-01-25 20:04:40|44734.6|44714.6|44735.5|44715.5|44735.5|44715.5|44730.5|44710.5|2
1643141090000|2022-01-25 20:04:50|44734.6|44714.6|44743|44723|44743|44723|44733|44713|24
1643141100000|2022-01-25 20:05:00|44740.5|44720.5|44740.5|44720.5|44743|44723|44734.6|44714.6|29
1643141110000|2022-01-25 20:05:10|44738|44718|44733|44713|44740.5|44720.5|44733|44713|4
1643141120000|2022-01-25 20:05:20|44735.5|44715.5|44737.1|44717.1|44743.9|44723.9|44733.9|44713.9|15
1643141130000|2022-01-25 20:05:30|44735.5|44715.5|44740.5|44720.5|44740.5|44720.5|44733|44713|0
1643141140000|2022-01-25 20:05:40|44739.6|44719.6|44731.4|44711.4|44740.5|44720.5|44731.4|44711.4|14
1643141150000|2022-01-25 20:05:50|44733|44713|44735.5|44715.5|44735.5|44715.5|44730.5|44710.5|5
1643141160000|2022-01-25 20:06:00|44734.6|44714.6|44730.5|44710.5|44738|44718|44730.5|44710.5|1
1643141170000|2022-01-25 20:06:10|44726.4|44706.4|44725.5|44705.5|44726.4|44706.4|44723|44703|5
1643141180000|2022-01-25 20:06:20|44724.6|44704.6|44723|44703|44726.4|44706.4|44720.5|44700.5|12
1643141190000|2022-01-25 20:06:30|44719.6|44699.6|44702.1|44682.1|44719.6|44699.6|44702.1|44682.1|19
1643141200000|2022-01-25 20:06:40|44703|44683|44700.5|44680.5|44703|44683|44698|44678|4
1643141210000|2022-01-25 20:06:50|44699.6|44679.6|44700.5|44680.5|44704.6|44684.6|44695.5|44675.5|7
1643141220000|2022-01-25 20:07:00|44698|44678|44693|44673|44700.5|44680.5|44690.5|44670.5|11
1643141230000|2022-01-25 20:07:10|44692.1|44672.1|44693|44673|44695.5|44675.5|44690.5|44670.5|1
1643141240000|2022-01-25 20:07:20|44695.5|44675.5|44665.5|44645.5|44695.5|44675.5|44665.5|44645.5|4
1643141250000|2022-01-25 20:07:30|44664.6|44644.6|44658|44638|44664.6|44644.6|44653.9|44633.9|6
1643141260000|2022-01-25 20:07:40|44660.5|44640.5|44663|44643|44663|44643|44660.5|44640.5|1
1643141270000|2022-01-25 20:07:50|44661.4|44641.4|44661.3|44641.3|44666.3|44646.3|44658.8|44638.8|21
1643141280000|2022-01-25 20:08:00|44658.8|44638.8|44681.3|44661.3|44681.3|44661.3|44658.8|44638.8|7
1643141290000|2022-01-25 20:08:10|44682.1|44662.1|44675.4|44655.4|44688.8|44668.8|44673.8|44653.8|8
1643141300000|2022-01-25 20:08:20|44673.8|44653.8|44666.3|44646.3|44676.3|44656.3|44666.3|44646.3|5
1643141310000|2022-01-25 20:08:30|44663.8|44643.8|44666.3|44646.3|44668.8|44648.8|44663.8|44643.8|0
1643141320000|2022-01-25 20:08:40|44668.8|44648.8|44663.8|44643.8|44671.3|44651.3|44663.8|44643.8|1
1643141330000|2022-01-25 20:08:50|44662.9|44642.9|44651.3|44631.3|44662.9|44642.9|44651.3|44631.3|2
1643141340000|2022-01-25 20:09:00|44656.3|44636.3|44666.3|44646.3|44668.8|44648.8|44656.3|44636.3|11
1643141350000|2022-01-25 20:09:10|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44661.3|44641.3|0
1643141360000|2022-01-25 20:09:20|44665.4|44645.4|44667.9|44647.9|44668.8|44648.8|44663.8|44643.8|0
1643141370000|2022-01-25 20:09:30|44666.3|44646.3|44668.8|44648.8|44668.8|44648.8|44666.3|44646.3|0
1643141380000|2022-01-25 20:09:40|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|0
1643141390000|2022-01-25 20:09:50|44665.4|44645.4|44663.8|44643.8|44665.4|44645.4|44662.1|44642.1|0
1643141400000|2022-01-25 20:10:00|44661.3|44641.3|44654.6|44634.6|44663.8|44643.8|44653.8|44633.8|2
1643141410000|2022-01-25 20:10:10|44655.4|44635.4|44647.1|44627.1|44656.3|44636.3|44646.3|44626.3|0
1643141420000|2022-01-25 20:10:20|44648.8|44628.8|44641.3|44621.3|44648.8|44628.8|44633.8|44613.8|12
1643141430000|2022-01-25 20:10:30|44642.1|44622.1|44646.3|44626.3|44646.3|44626.3|44642.1|44622.1|0
1643141440000|2022-01-25 20:10:40|44651.3|44631.3|44649.6|44629.6|44651.3|44631.3|44648.8|44628.8|2
1643141460000|2022-01-25 20:11:00|44652.1|44632.1|44661.3|44641.3|44666.3|44646.3|44649.6|44629.6|4
1643141470000|2022-01-25 20:11:10|44663|44643|44666.3|44646.3|44666.3|44646.3|44661.3|44641.3|1
1643141480000|2022-01-25 20:11:20|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44653.8|44633.8|12
1643141490000|2022-01-25 20:11:30|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44663.8|44643.8|0
1643141500000|2022-01-25 20:11:40|44665.4|44645.4|44666.3|44646.3|44666.3|44646.3|44659.6|44639.6|2
1643141510000|2022-01-25 20:11:50|44668.8|44648.8|44663.8|44643.8|44671.3|44651.3|44661.3|44641.3|7
1643141520000|2022-01-25 20:12:00|44664.6|44644.6|44668|44648|44669.6|44649.6|44661.3|44641.3|14
1643141530000|2022-01-25 20:12:10|44667.1|44647.1|44665.5|44645.5|44670.5|44650.5|44665.5|44645.5|1
1643141540000|2022-01-25 20:12:20|44670.5|44650.5|44658.9|44638.9|44670.5|44650.5|44658|44638|3
1643141550000|2022-01-25 20:12:30|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|44660.5|44640.5|0
1643141560000|2022-01-25 20:12:40|44659.6|44639.6|44655.5|44635.5|44659.6|44639.6|44653|44633|2
1643141570000|2022-01-25 20:12:50|44654.6|44634.6|44655.5|44635.5|44655.5|44635.5|44653.9|44633.9|2
1643141580000|2022-01-25 20:13:00|44650.5|44630.5|44665.5|44645.5|44665.5|44645.5|44650.5|44630.5|9
1643141590000|2022-01-25 20:13:10|44664.6|44644.6|44664.6|44644.6|44665.5|44645.5|44664.6|44644.6|1
1643141600000|2022-01-25 20:13:20|44662.1|44642.1|44663|44643|44665.5|44645.5|44662.1|44642.1|0
1643141610000|2022-01-25 20:13:30|44664.6|44644.6|44655.5|44635.5|44668|44648|44655.5|44635.5|1
1643141620000|2022-01-25 20:13:40|44658|44638|44659.6|44639.6|44663|44643|44658|44638|0
1643141630000|2022-01-25 20:13:50|44660.5|44640.5|44663|44643|44663|44643|44658|44638|0
1643141640000|2022-01-25 20:14:00|44661.3|44641.3|44668|44648|44668|44648|44658|44638|4
1643141650000|2022-01-25 20:14:10|44670.5|44650.5|44681.4|44661.4|44681.4|44661.4|44670.5|44650.5|14
1643141660000|2022-01-25 20:14:20|||||||||2
1643141670000|2022-01-25 20:14:30|44683|44663|44678|44658|44683|44663|44678|44658|6
1643141680000|2022-01-25 20:14:40|44678.9|44658.9|44675.5|44655.5|44678.9|44658.9|44675.5|44655.5|0
1643141690000|2022-01-25 20:14:50|44676.4|44656.4|44680.5|44660.5|44680.5|44660.5|44676.4|44656.4|0
1643141700000|2022-01-25 20:15:00|44679.7|44659.7|44683|44663|44683|44663|44678|44658|0
1643141710000|2022-01-25 20:15:10|44683.9|44663.9|44697.2|44677.2|44698|44678|44683.9|44663.9|5
1643141720000|2022-01-25 20:15:20|44695.5|44675.5|44688|44668|44695.5|44675.5|44688|44668|5
1643141730000|2022-01-25 20:15:30|44683|44663|44684.7|44664.7|44685.5|44665.5|44683|44663|2
1643141740000|2022-01-25 20:15:40|44683|44663|44683|44663|44685.5|44665.5|44683|44663|0
1643141750000|2022-01-25 20:15:50|44685.5|44665.5|44683|44663|44685.5|44665.5|44683|44663|0
1643141760000|2022-01-25 20:16:00|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|0
1643141770000|2022-01-25 20:16:10|44683|44663|44683|44663|44685.5|44665.5|44681.4|44661.4|0
1643141780000|2022-01-25 20:16:20|||||||||1
1643141790000|2022-01-25 20:16:30|44681.4|44661.4|44683|44663|44683|44663|44680.5|44660.5|0
1643141800000|2022-01-25 20:16:40|44683.9|44663.9|44685.5|44665.5|44685.5|44665.5|44683|44663|2
1643141810000|2022-01-25 20:16:50|44686.4|44666.4|44690.5|44670.5|44693|44673|44686.4|44666.4|0
1643141820000|2022-01-25 20:17:00|44691.4|44671.4|44700.5|44680.5|44700.5|44680.5|44690.5|44670.5|5
1643141830000|2022-01-25 20:17:10|44703|44683|44703|44683|44703|44683|44701.4|44681.4|0
1643141840000|2022-01-25 20:17:20|44703.9|44683.9|44708|44688|44708|44688|44703.9|44683.9|1
1643141850000|2022-01-25 20:17:30|44711.4|44691.4|44723|44703|44723|44703|44711.4|44691.4|13
1643141860000|2022-01-25 20:17:40|44728|44708|44733|44713|44735.5|44715.5|44728|44708|5
1643141870000|2022-01-25 20:17:50|44732.2|44712.2|44730.5|44710.5|44732.2|44712.2|44730.5|44710.5|0
1643141880000|2022-01-25 20:18:00|44728|44708|44720.5|44700.5|44728|44708|44719.7|44699.7|11
1643141890000|2022-01-25 20:18:10|44721.4|44701.4|44720.5|44700.5|44725.5|44705.5|44720.5|44700.5|21
1643141900000|2022-01-25 20:18:20|44718|44698|44715.5|44695.5|44718|44698|44715.5|44695.5|6
1643141910000|2022-01-25 20:18:30|44713|44693|44713.9|44693.9|44715.5|44695.5|44713|44693|2
1643141920000|2022-01-25 20:18:40|44713|44693|44715.5|44695.5|44715.5|44695.5|44713|44693|1
1643141930000|2022-01-25 20:18:50|44716.4|44696.4|44715.5|44695.5|44718|44698|44715.5|44695.5|2
1643141940000|2022-01-25 20:19:00|44716.4|44696.4|44717.2|44697.2|44718|44698|44715.5|44695.5|1
1643141950000|2022-01-25 20:19:10|44713|44693|44720.5|44700.5|44720.5|44700.5|44713|44693|1
1643141960000|2022-01-25 20:19:20|44721.4|44701.4|44720.5|44700.5|44721.4|44701.4|44720.5|44700.5|3
1643141970000|2022-01-25 20:19:30|44721.4|44701.4|44723|44703|44723|44703|44720.5|44700.5|1
1643141980000|2022-01-25 20:19:40|44721.4|44701.4|44723|44703|44725.5|44705.5|44720.5|44700.5|0
1643141990000|2022-01-25 20:19:50|44722.2|44702.2|44723|44703|44723|44703|44721.4|44701.4|0
1643142000000|2022-01-25 20:20:00|44720.5|44700.5|44718|44698|44723|44703|44718|44698|0
1643142010000|2022-01-25 20:20:10|44717.2|44697.2|44698|44678|44717.2|44697.2|44698|44678|5
1643142020000|2022-01-25 20:20:20|44700.5|44680.5|44703.9|44683.9|44705.5|44685.5|44700.5|44680.5|8
1643142030000|2022-01-25 20:20:30|44705.5|44685.5|44716.4|44696.4|44718|44698|44705.5|44685.5|3
1643142040000|2022-01-25 20:20:40|44715.5|44695.5|44718|44698|44718|44698|44715.5|44695.5|1
1643142050000|2022-01-25 20:20:50|44717.2|44697.2|44718|44698|44719.7|44699.7|44715.5|44695.5|1
1643142060000|2022-01-25 20:21:00|44717.2|44697.2|44720.5|44700.5|44723|44703|44717.2|44697.2|0
1643142070000|2022-01-25 20:21:10|44719.7|44699.7|44718|44698|44719.7|44699.7|44718|44698|1
1643142080000|2022-01-25 20:21:20|44715.5|44695.5|44713|44693|44715.5|44695.5|44708|44688|2
1643142090000|2022-01-25 20:21:30|44710.5|44690.5|44700.5|44680.5|44710.5|44690.5|44700.5|44680.5|2
1643142100000|2022-01-25 20:21:40|44699.7|44679.7|44705.5|44685.5|44707.2|44687.2|44699.7|44679.7|1
1643142110000|2022-01-25 20:21:50|44707.2|44687.2|44710.5|44690.5|44715.5|44695.5|44705.5|44685.5|3
1643142120000|2022-01-25 20:22:00|44711.4|44691.4|44705.5|44685.5|44713|44693|44705.5|44685.5|0
1643142130000|2022-01-25 20:22:10|44704.7|44684.7|44703.9|44683.9|44705.5|44685.5|44703|44683|0
1643142140000|2022-01-25 20:22:20|44703|44683|44705.5|44685.5|44710.5|44690.5|44700.5|44680.5|2
1643142150000|2022-01-25 20:22:30|44707.2|44687.2|44709.7|44689.7|44710.5|44690.5|44705.5|44685.5|1
1643142160000|2022-01-25 20:22:40|44708|44688|44713|44693|44713|44693|44703|44683|4
1643142170000|2022-01-25 20:22:50|44710.5|44690.5|44699.8|44679.8|44710.5|44690.5|44693|44673|4
1643142180000|2022-01-25 20:23:00|44703|44683|44705.5|44685.5|44705.5|44685.5|44700.5|44680.5|2
1643142190000|2022-01-25 20:23:10|44708|44688|44705.5|44685.5|44708|44688|44701.4|44681.4|7
1643142200000|2022-01-25 20:23:20|44703|44683|44696.4|44676.4|44708|44688|44693.9|44673.9|1
1643142210000|2022-01-25 20:23:30|44698|44678|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|9
1643142220000|2022-01-25 20:23:40|44700.5|44680.5|44698|44678|44705.5|44685.5|44698|44678|1
1643142230000|2022-01-25 20:23:50|44697.2|44677.2|44693|44673|44697.2|44677.2|44688|44668|0
1643142240000|2022-01-25 20:24:00|44694.7|44674.7|44702.2|44682.2|44703|44683|44690.5|44670.5|17
1643142250000|2022-01-25 20:24:10|44703|44683|44708|44688|44708.9|44688.9|44695.5|44675.5|7
1643142260000|2022-01-25 20:24:20|44707.2|44687.2|44697.2|44677.2|44708|44688|44694.7|44674.7|2
1643142270000|2022-01-25 20:24:30|44693|44673|44691.4|44671.4|44698|44678|44690.5|44670.5|0
1643142280000|2022-01-25 20:24:40|44693|44673|44688|44668|44693|44673|44688|44668|0
1643142290000|2022-01-25 20:24:50|44687.2|44667.2|44685.5|44665.5|44688|44668|44685.5|44665.5|0
1643142300000|2022-01-25 20:25:00|44686.4|44666.4|44670.5|44650.5|44688|44668|44670.5|44650.5|2
1643142310000|2022-01-25 20:25:10|44664.7|44644.7|44659.7|44639.7|44664.7|44644.7|44655.5|44635.5|10
1643142320000|2022-01-25 20:25:20|44658|44638|44658|44638|44658|44638|44654.7|44634.7|3
1643142330000|2022-01-25 20:25:30|44653|44633|44658.9|44638.9|44658.9|44638.9|44653|44633|0
1643142340000|2022-01-25 20:25:40|44656.4|44636.4|44660.5|44640.5|44660.5|44640.5|44655.5|44635.5|3
1643142350000|2022-01-25 20:25:50|44658|44638|44658.9|44638.9|44663|44643|44655.5|44635.5|1
1643142360000|2022-01-25 20:26:00|44658|44638|44658|44638|44661.4|44641.4|44658|44638|0
1643142370000|2022-01-25 20:26:10|44657.2|44637.2|44653|44633|44658|44638|44650.5|44630.5|0
1643142380000|2022-01-25 20:26:20|44652.2|44632.2|44653.9|44633.9|44653.9|44633.9|44650.5|44630.5|0
1643142390000|2022-01-25 20:26:30|44655.5|44635.5|44658|44638|44660.5|44640.5|44655.5|44635.5|3
1643142400000|2022-01-25 20:26:40|44657.2|44637.2|44653|44633|44657.2|44637.2|44653|44633|2
1643142410000|2022-01-25 20:26:50|44648|44628|44650.5|44630.5|44653|44633|44648|44628|5
1643142420000|2022-01-25 20:27:00|44649.7|44629.7|44653|44633|44655.5|44635.5|44649.7|44629.7|2
1643142430000|2022-01-25 20:27:10|44650.5|44630.5|44655.5|44635.5|44655.5|44635.5|44648.9|44628.9|1
1643142440000|2022-01-25 20:27:20|44654.7|44634.7|44653|44633|44655.5|44635.5|44650.5|44630.5|1
1643142450000|2022-01-25 20:27:30|44653.9|44633.9|44653|44633|44655.5|44635.5|44650.5|44630.5|2
1643142460000|2022-01-25 20:27:40|44650.5|44630.5|44648|44628|44653|44633|44648|44628|1
1643142470000|2022-01-25 20:27:50|44648.9|44628.9|44653|44633|44654.7|44634.7|44648.9|44628.9|0
1643142480000|2022-01-25 20:28:00|44650.5|44630.5|44648|44628|44650.5|44630.5|44647.2|44627.2|6
1643142490000|2022-01-25 20:28:10|44647.2|44627.2|44638|44618|44648|44628|44638|44618|1
1643142500000|2022-01-25 20:28:20|44638.9|44618.9|44623|44603|44640.5|44620.5|44623|44603|24
1643142510000|2022-01-25 20:28:30|44625.5|44605.5|44620.5|44600.5|44625.5|44605.5|44618|44598|1
1643142520000|2022-01-25 20:28:40|44622.2|44602.2|44618|44598|44623|44603|44615.5|44595.5|3
1643142530000|2022-01-25 20:28:50|44613|44593|44620.5|44600.5|44620.5|44600.5|44613|44593|2
1643142540000|2022-01-25 20:29:00|44621.4|44601.4|44640.5|44620.5|44640.5|44620.5|44621.4|44601.4|8
1643142550000|2022-01-25 20:29:10|44645.5|44625.5|44653|44633|44654.7|44634.7|44645.5|44625.5|13
1643142560000|2022-01-25 20:29:20|44648.8|44628.8|44632.2|44612.2|44648.8|44628.8|44632.2|44612.2|5
1643142570000|2022-01-25 20:29:30|44630.5|44610.5|44627.2|44607.2|44631.4|44611.4|44623|44603|0
1643142580000|2022-01-25 20:29:40|44628|44608|44628|44608|44628|44608|44623|44603|0
1643142590000|2022-01-25 20:29:50|44628.9|44608.9|44633.9|44613.9|44633.9|44613.9|44628.9|44608.9|0
1643142600000|2022-01-25 20:30:00|44635.5|44615.5|44618|44598|44637.2|44617.2|44618|44598|8
1643142610000|2022-01-25 20:30:10|44613|44593|44623|44603|44623.9|44603.9|44613|44593|7
1643142620000|2022-01-25 20:30:20|44619.8|44599.8|44638|44618|44638|44618|44618|44598|3
1643142630000|2022-01-25 20:30:30|44633|44613|44633|44613|44635.5|44615.5|44627.2|44607.2|1
1643142640000|2022-01-25 20:30:40|44635.5|44615.5|44643|44623|44643|44623|44635.5|44615.5|3
1643142650000|2022-01-25 20:30:50|44642.2|44622.2|44637.2|44617.2|44643.9|44623.9|44637.2|44617.2|0
1643142660000|2022-01-25 20:31:00|44635.5|44615.5|44628.9|44608.9|44635.5|44615.5|44624.7|44604.7|3
1643142670000|2022-01-25 20:31:10|44630.5|44610.5|44625.5|44605.5|44633|44613|44623|44603|2
1643142680000|2022-01-25 20:31:20|44628|44608|44623|44603|44628|44608|44623|44603|0
1643142690000|2022-01-25 20:31:30|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|44620.5|44600.5|2
1643142700000|2022-01-25 20:31:40|44619.7|44599.7|44616.4|44596.4|44619.7|44599.7|44610.5|44590.5|2
1643142710000|2022-01-25 20:31:50|44618|44598|44625.5|44605.5|44628|44608|44618|44598|2
1643142720000|2022-01-25 20:32:00|44628|44608|44633|44613|44643|44623|44625.5|44605.5|0
1643142730000|2022-01-25 20:32:10|44632.2|44612.2|44630.5|44610.5|44633|44613|44628|44608|1
1643142740000|2022-01-25 20:32:20|44631.3|44611.3|44618|44598|44631.3|44611.3|44618|44598|1
1643142750000|2022-01-25 20:32:30|44619.7|44599.7|44618|44598|44619.7|44599.7|44615.5|44595.5|0
1643142760000|2022-01-25 20:32:40|44618.9|44598.9|44618|44598|44623|44603|44618|44598|1
1643142770000|2022-01-25 20:32:50|44617.2|44597.2|44618|44598|44623|44603|44613|44593|1
1643142780000|2022-01-25 20:33:00|44618.9|44598.9|44615.5|44595.5|44628|44608|44615.5|44595.5|2
1643142790000|2022-01-25 20:33:10|44616.4|44596.4|44615.5|44595.5|44618|44598|44608|44588|0
1643142800000|2022-01-25 20:33:20|44618|44598|44618|44598|44621.3|44601.3|44614.7|44594.7|3
1643142810000|2022-01-25 20:33:30|44614.7|44594.7|44613|44593|44615.5|44595.5|44612.2|44592.2|1
1643142820000|2022-01-25 20:33:40|44614.7|44594.7|44621.4|44601.4|44623|44603|44613|44593|1
1643142830000|2022-01-25 20:33:50|44623|44603|44628|44608|44628|44608|44620.5|44600.5|1
1643142840000|2022-01-25 20:34:00|44630.5|44610.5|44633|44613|44633.9|44613.9|44628|44608|0
1643142850000|2022-01-25 20:34:10|44634.7|44614.7|44633|44613|44635.5|44615.5|44628|44608|0
1643142860000|2022-01-25 20:34:20|44635.5|44615.5|44633|44613|44643|44623|44630.5|44610.5|3
1643142870000|2022-01-25 20:34:30|44628|44608|44630.5|44610.5|44635.5|44615.5|44628|44608|3
1643142880000|2022-01-25 20:34:40|44631.4|44611.4|44620.5|44600.5|44633|44613|44620.5|44600.5|1
1643142890000|2022-01-25 20:34:50|44622.2|44602.2|44628|44608|44628|44608|44620.5|44600.5|3
1643142900000|2022-01-25 20:35:00|44625.5|44605.5|44627.2|44607.2|44631.4|44611.4|44624.7|44604.7|20
1643142910000|2022-01-25 20:35:10|44628.8|44608.8|44636.3|44616.3|44636.3|44616.3|44626.3|44606.3|0
1643142920000|2022-01-25 20:35:20|44633.8|44613.8|44636.3|44616.3|44636.3|44616.3|44631.3|44611.3|0
1643142930000|2022-01-25 20:35:30|44633.8|44613.8|44636.3|44616.3|44638.8|44618.8|44633.8|44613.8|2
1643142940000|2022-01-25 20:35:40|44637.2|44617.2|44646.3|44626.3|44646.3|44626.3|44636.3|44616.3|2
1643142950000|2022-01-25 20:35:50|44641.3|44621.3|44641.3|44621.3|44643.8|44623.8|44638.8|44618.8|2
1643142960000|2022-01-25 20:36:00|44638.8|44618.8|44638.8|44618.8|44641.3|44621.3|44638.8|44618.8|0
1643142970000|2022-01-25 20:36:10|44637|44617|44624.7|44604.7|44637|44617|44623.8|44603.8|3
1643142980000|2022-01-25 20:36:20|44626.3|44606.3|44626.3|44606.3|44627.2|44607.2|44623.8|44603.8|0
1643142990000|2022-01-25 20:36:30|44625.4|44605.4|44623.8|44603.8|44626.3|44606.3|44621.3|44601.3|1
1643143000000|2022-01-25 20:36:40|44622.9|44602.9|44621.3|44601.3|44623.8|44603.8|44620.4|44600.4|0
1643143010000|2022-01-25 20:36:50|44625.4|44605.4|44615.4|44595.4|44625.4|44605.4|44615.4|44595.4|0
1643143020000|2022-01-25 20:37:00|44616.3|44596.3|44630.4|44610.4|44636.3|44616.3|44616.3|44596.3|3
1643143030000|2022-01-25 20:37:10|44631.3|44611.3|44640.4|44620.4|44640.4|44620.4|44630.4|44610.4|0
1643143040000|2022-01-25 20:37:20|44639.7|44619.7|44653|44633|44653|44633|44639.7|44619.7|10
1643143050000|2022-01-25 20:37:30|44651.4|44631.4|44661.4|44641.4|44662.2|44642.2|44650.5|44630.5|8
1643143060000|2022-01-25 20:37:40|44663|44643|44663|44643|44667.2|44647.2|44658|44638|6
1643143070000|2022-01-25 20:37:50|44665.5|44645.5|44673.9|44653.9|44673.9|44653.9|44663.9|44643.9|3
1643143080000|2022-01-25 20:38:00|44673|44653|44673|44653|44673|44653|44670.5|44650.5|3
1643143090000|2022-01-25 20:38:10|44673.9|44653.9|44687.2|44667.2|44688|44668|44670.5|44650.5|4
1643143100000|2022-01-25 20:38:20|44688|44668|44688|44668|44688|44668|44688|44668|0
1643143110000|2022-01-25 20:38:30|44687.2|44667.2|44679.7|44659.7|44688|44668|44678|44658|7
1643143120000|2022-01-25 20:38:40|44678|44658|44675.5|44655.5|44679.7|44659.7|44674.7|44654.7|3
1643143130000|2022-01-25 20:38:50|44677.2|44657.2|44679.7|44659.7|44680.5|44660.5|44674.7|44654.7|0
1643143140000|2022-01-25 20:39:00|44677.2|44657.2|44682.2|44662.2|44684.7|44664.7|44677.2|44657.2|3
1643143150000|2022-01-25 20:39:10|44680.5|44660.5|44678.8|44658.8|44682.2|44662.2|44677.2|44657.2|0
1643143160000|2022-01-25 20:39:20|44678|44658|44688.8|44668.8|44688.8|44668.8|44677.2|44657.2|9
1643143170000|2022-01-25 20:39:30|44689.7|44669.7|44687.2|44667.2|44689.7|44669.7|44687.2|44667.2|0
1643143180000|2022-01-25 20:39:40|44688|44668|44688|44668|44689.7|44669.7|44687.2|44667.2|0
1643143190000|2022-01-25 20:39:50|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|0
1643143200000|2022-01-25 20:40:00|44690.5|44670.5|44697.2|44677.2|44697.2|44677.2|44690.5|44670.5|3
1643143210000|2022-01-25 20:40:10|44702.2|44682.2|44700.5|44680.5|44704.7|44684.7|44699.7|44679.7|3
1643143220000|2022-01-25 20:40:20|44701.3|44681.3|44707.2|44687.2|44707.2|44687.2|44699.7|44679.7|5
1643143230000|2022-01-25 20:40:30|44708.8|44688.8|44717.2|44697.2|44719.7|44699.7|44708.8|44688.8|3
1643143240000|2022-01-25 20:40:40|44719.7|44699.7|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|1
1643143250000|2022-01-25 20:40:50|44719.7|44699.7|44719.7|44699.7|44722.2|44702.2|44717.2|44697.2|0
1643143260000|2022-01-25 20:41:00|44717.2|44697.2|44709.7|44689.7|44719.7|44699.7|44709.7|44689.7|3
1643143270000|2022-01-25 20:41:10|44708|44688|44704.7|44684.7|44708|44688|44702.2|44682.2|1
1643143280000|2022-01-25 20:41:20|44702.2|44682.2|44712.2|44692.2|44713|44693|44702.2|44682.2|1
1643143290000|2022-01-25 20:41:30|44710.5|44690.5|44706.3|44686.3|44712.2|44692.2|44703.8|44683.8|6
1643143300000|2022-01-25 20:41:40|44703.8|44683.8|44696.3|44676.3|44706.3|44686.3|44696.3|44676.3|2
1643143310000|2022-01-25 20:41:50|44692.2|44672.2|44689.7|44669.7|44694.7|44674.7|44689.7|44669.7|10
1643143320000|2022-01-25 20:42:00|44684.7|44664.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|1
1643143330000|2022-01-25 20:42:10|44687.2|44667.2|44694.7|44674.7|44694.7|44674.7|44685.5|44665.5|6
1643143340000|2022-01-25 20:42:20|44698|44678|44686.3|44666.3|44699.7|44679.7|44684.7|44664.7|5
1643143350000|2022-01-25 20:42:30|44684.7|44664.7|44684.7|44664.7|44687.2|44667.2|44682.2|44662.2|0
1643143360000|2022-01-25 20:42:40|44683.8|44663.8|44688.9|44668.9|44688.9|44668.9|44682.2|44662.2|1
1643143370000|2022-01-25 20:42:50|44693|44673|44698|44678|44698|44678|44689.7|44669.7|1
1643143380000|2022-01-25 20:43:00|44699.7|44679.7|44679.7|44659.7|44701.3|44681.3|44679.7|44659.7|13
1643143390000|2022-01-25 20:43:10|44678.8|44658.8|44679.7|44659.7|44684.7|44664.7|44677.2|44657.2|1
1643143400000|2022-01-25 20:43:20|44678|44658|44674.7|44654.7|44684.7|44664.7|44674.7|44654.7|0
1643143410000|2022-01-25 20:43:30|44675.5|44655.5|44679.7|44659.7|44679.7|44659.7|44674.7|44654.7|0
1643143420000|2022-01-25 20:43:40|44680.5|44660.5|44682.2|44662.2|44687.2|44667.2|44680.5|44660.5|0
1643143430000|2022-01-25 20:43:50|44679.7|44659.7|44687.2|44667.2|44689.7|44669.7|44679.7|44659.7|0
1643143440000|2022-01-25 20:44:00|44688.8|44668.8|44689.7|44669.7|44694.7|44674.7|44687.2|44667.2|1
1643143450000|2022-01-25 20:44:10|44690.5|44670.5|44692.2|44672.2|44694.7|44674.7|44689.7|44669.7|0
1643143460000|2022-01-25 20:44:20|44693.8|44673.8|44674.7|44654.7|44693.8|44673.8|44674.7|44654.7|1
1643143470000|2022-01-25 20:44:30|44678.8|44658.8|44678.8|44658.8|44680.5|44660.5|44674.7|44654.7|0
1643143480000|2022-01-25 20:44:40|44678|44658|44677.2|44657.2|44679.7|44659.7|44674.7|44654.7|2
1643143490000|2022-01-25 20:44:50|44679.7|44659.7|44674.7|44654.7|44679.7|44659.7|44674.7|44654.7|0
1643143500000|2022-01-25 20:45:00|44675.5|44655.5|44692.2|44672.2|44692.2|44672.2|44674.7|44654.7|7
1643143510000|2022-01-25 20:45:10|44693.9|44673.9|44691.3|44671.3|44699.7|44679.7|44691.3|44671.3|1
1643143520000|2022-01-25 20:45:20|44689.7|44669.7|44689.7|44669.7|44697.2|44677.2|44689.7|44669.7|2
1643143530000|2022-01-25 20:45:30|44692.9|44672.9|44693.8|44673.8|44697.2|44677.2|44689.7|44669.7|0
1643143540000|2022-01-25 20:45:40|44694.7|44674.7|44694.7|44674.7|44694.7|44674.7|44692.2|44672.2|0
1643143550000|2022-01-25 20:45:50|44695.5|44675.5|44691.3|44671.3|44699.7|44679.7|44691.3|44671.3|1
1643143560000|2022-01-25 20:46:00|44692.2|44672.2|44684.7|44664.7|44694.7|44674.7|44684.7|44664.7|2
1643143570000|2022-01-25 20:46:10|44685.5|44665.5|44688.8|44668.8|44689.7|44669.7|44684.7|44664.7|1
1643143580000|2022-01-25 20:46:20|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|0
1643143590000|2022-01-25 20:46:30|44684.7|44664.7|44679.7|44659.7|44684.7|44664.7|44679.7|44659.7|1
1643143600000|2022-01-25 20:46:40|44677.2|44657.2|44679.7|44659.7|44679.7|44659.7|44677.2|44657.2|0
1643143610000|2022-01-25 20:46:50|44677.2|44657.2|44679.7|44659.7|44687.2|44667.2|44677.2|44657.2|0
1643143620000|2022-01-25 20:47:00|44681.3|44661.3|44676.3|44656.3|44681.3|44661.3|44669.7|44649.7|0
1643143630000|2022-01-25 20:47:10|44674.7|44654.7|44675.5|44655.5|44675.5|44655.5|44669.7|44649.7|0
1643143640000|2022-01-25 20:47:20|44674.7|44654.7|44682.2|44662.2|44682.2|44662.2|44673|44653|1
1643143650000|2022-01-25 20:47:30|44679.7|44659.7|44677.2|44657.2|44679.7|44659.7|44669.7|44649.7|2
1643143660000|2022-01-25 20:47:40|44678.8|44658.8|44687.2|44667.2|44687.2|44667.2|44677.2|44657.2|1
1643143670000|2022-01-25 20:47:50|44688.8|44668.8|44692.2|44672.2|44693.8|44673.8|44688.8|44668.8|5
1643143680000|2022-01-25 20:48:00|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44684.7|44664.7|0
1643143690000|2022-01-25 20:48:10|44688.8|44668.8|44679.7|44659.7|44689.7|44669.7|44679.7|44659.7|3
1643143700000|2022-01-25 20:48:20|44682.2|44662.2|44673|44653|44684.7|44664.7|44673|44653|1
1643143710000|2022-01-25 20:48:30|44674.7|44654.7|44670.5|44650.5|44674.7|44654.7|44664.7|44644.7|2
1643143720000|2022-01-25 20:48:40|44669.7|44649.7|44664.7|44644.7|44669.7|44649.7|44664.7|44644.7|0
1643143730000|2022-01-25 20:48:50|44662.2|44642.2|44657.2|44637.2|44664.7|44644.7|44657.2|44637.2|0
1643143740000|2022-01-25 20:49:00|44653|44633|44652.2|44632.2|44656.3|44636.3|44649.7|44629.7|3
1643143750000|2022-01-25 20:49:10|44650.5|44630.5|44649.7|44629.7|44652.2|44632.2|44648|44628|2
1643143760000|2022-01-25 20:49:20|44652.2|44632.2|44662.2|44642.2|44662.2|44642.2|44652.2|44632.2|1
1643143770000|2022-01-25 20:49:30|44661.3|44641.3|44659.7|44639.7|44662.2|44642.2|44656.3|44636.3|1
1643143780000|2022-01-25 20:49:40|44657.2|44637.2|44662.2|44642.2|44662.2|44642.2|44656.3|44636.3|0
1643143790000|2022-01-25 20:49:50|44659.7|44639.7|44659.7|44639.7|44662.2|44642.2|44658|44638|0
1643143800000|2022-01-25 20:50:00|44658|44638|44642.2|44622.2|44658.8|44638.8|44642.2|44622.2|4
1643143810000|2022-01-25 20:50:10|44644.7|44624.7|44632.2|44612.2|44644.7|44624.7|44632.2|44612.2|5
1643143820000|2022-01-25 20:50:20|44634.7|44614.7|44628|44608|44635.5|44615.5|44628|44608|1
1643143830000|2022-01-25 20:50:30|44629.7|44609.7|44648|44628|44648|44628|44627.2|44607.2|8
1643143840000|2022-01-25 20:50:40|44647.2|44627.2|44649.7|44629.7|44649.7|44629.7|44644.7|44624.7|3
1643143850000|2022-01-25 20:50:50|44645.5|44625.5|44645.5|44625.5|44657.2|44637.2|44643.8|44623.8|4
1643143860000|2022-01-25 20:51:00|44646.4|44626.4|44637.2|44617.2|44649.7|44629.7|44637.2|44617.2|3
1643143870000|2022-01-25 20:51:10|44638|44618|44632.2|44612.2|44639.7|44619.7|44632.2|44612.2|1
1643143880000|2022-01-25 20:51:20|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44632.2|44612.2|0
1643143890000|2022-01-25 20:51:30|44637.2|44617.2|44646.3|44626.3|44647.2|44627.2|44637.2|44617.2|2
1643143900000|2022-01-25 20:51:40|44643.8|44623.8|44636.3|44616.3|44644.7|44624.7|44634.7|44614.7|3
1643143910000|2022-01-25 20:51:50|44634.7|44614.7|44639.7|44619.7|44640.5|44620.5|44634.7|44614.7|0
1643143920000|2022-01-25 20:52:00|44634.7|44614.7|44634.7|44614.7|44635.5|44615.5|44634.7|44614.7|0
1643143930000|2022-01-25 20:52:10|44639.7|44619.7|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|0
1643143940000|2022-01-25 20:52:20|44632.2|44612.2|44629.7|44609.7|44632.2|44612.2|44624.7|44604.7|2
1643143950000|2022-01-25 20:52:30|44628.8|44608.8|44632.2|44612.2|44632.2|44612.2|44625.5|44605.5|0
1643143960000|2022-01-25 20:52:40|44634.7|44614.7|44637.2|44617.2|44640.5|44620.5|44634.7|44614.7|0
1643143970000|2022-01-25 20:52:50|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44632.2|44612.2|0
1643143980000|2022-01-25 20:53:00|44632.2|44612.2|44632.2|44612.2|44638|44618|44632.2|44612.2|3
1643143990000|2022-01-25 20:53:10|44629.7|44609.7|44624.7|44604.7|44629.7|44609.7|44622.2|44602.2|0
1643144000000|2022-01-25 20:53:20|44622.2|44602.2|44628|44608|44628|44608|44622.2|44602.2|4
1643144010000|2022-01-25 20:53:30|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44619.7|44599.7|11
1643144020000|2022-01-25 20:53:40|44626.3|44606.3|44619.7|44599.7|44627.2|44607.2|44619.7|44599.7|4
1643144030000|2022-01-25 20:53:50|44622.2|44602.2|44628|44608|44629.7|44609.7|44617.2|44597.2|6
1643144040000|2022-01-25 20:54:00|44629.7|44609.7|44637.2|44617.2|44639.7|44619.7|44627.2|44607.2|13
1643144050000|2022-01-25 20:54:10|44634.7|44614.7|44634.7|44614.7|44637.2|44617.2|44634.7|44614.7|0
1643144060000|2022-01-25 20:54:20|44633.8|44613.8|44632.2|44612.2|44633.8|44613.8|44627.2|44607.2|1
1643144070000|2022-01-25 20:54:30|44628.8|44608.8|44621.3|44601.3|44629.7|44609.7|44617.2|44597.2|11
1643144080000|2022-01-25 20:54:40|44620.4|44600.4|44599.7|44579.7|44620.4|44600.4|44598|44578|12
1643144090000|2022-01-25 20:54:50|44598.8|44578.8|44604.7|44584.7|44607.2|44587.2|44597.2|44577.2|2
1643144100000|2022-01-25 20:55:00|44606.3|44586.3|44619.7|44599.7|44622.2|44602.2|44602.2|44582.2|10
1643144110000|2022-01-25 20:55:10|44617.2|44597.2|44614.7|44594.7|44624.7|44604.7|44613.8|44593.8|11
1643144120000|2022-01-25 20:55:20|44613.8|44593.8|44618|44598|44621.3|44601.3|44613|44593|3
1643144130000|2022-01-25 20:55:30|44619.7|44599.7|44625.5|44605.5|44625.5|44605.5|44619.7|44599.7|2
1643144140000|2022-01-25 20:55:40|44627.2|44607.2|44634.7|44614.7|44634.7|44614.7|44626.3|44606.3|2
1643144150000|2022-01-25 20:55:50|44638|44618|44645.5|44625.5|44647.2|44627.2|44638|44618|6
1643144160000|2022-01-25 20:56:00|44647.2|44627.2|44642.2|44622.2|44649.7|44629.7|44642.2|44622.2|0
1643144170000|2022-01-25 20:56:10|44641.3|44621.3|44633.8|44613.8|44641.3|44621.3|44633.8|44613.8|5
1643144180000|2022-01-25 20:56:20|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44626.3|44606.3|2
1643144190000|2022-01-25 20:56:30|44635.5|44615.5|44637.2|44617.2|44642.2|44622.2|44635.5|44615.5|1
1643144200000|2022-01-25 20:56:40|44636.3|44616.3|44637.2|44617.2|44638.8|44618.8|44634.7|44614.7|2
1643144210000|2022-01-25 20:56:50|44638|44618|44647.2|44627.2|44647.2|44627.2|44638|44618|4
1643144220000|2022-01-25 20:57:00|44644.7|44624.7|44641.3|44621.3|44647.2|44627.2|44641.3|44621.3|1
1643144230000|2022-01-25 20:57:10|44639.7|44619.7|44628.8|44608.8|44639.7|44619.7|44628.8|44608.8|6
1643144240000|2022-01-25 20:57:20|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|3
1643144250000|2022-01-25 20:57:30|44633|44613|44643|44623|44644.7|44624.7|44633|44613|0
1643144260000|2022-01-25 20:57:40|44644.7|44624.7|44644.7|44624.7|44649.7|44629.7|44643.8|44623.8|2
1643144270000|2022-01-25 20:57:50|44639.7|44619.7|44634.7|44614.7|44639.7|44619.7|44634.7|44614.7|0
1643144290000|2022-01-25 20:58:10|44633.8|44613.8|44625.5|44605.5|44633.8|44613.8|44624.7|44604.7|5
1643144300000|2022-01-25 20:58:20|44627.2|44607.2|44639.7|44619.7|44643.8|44623.8|44627.2|44607.2|5
1643144310000|2022-01-25 20:58:30|44637.2|44617.2|44637.2|44617.2|44638|44618|44637.2|44617.2|0
1643144320000|2022-01-25 20:58:40|44635.5|44615.5|44634.7|44614.7|44635.5|44615.5|44632.2|44612.2|2
1643144330000|2022-01-25 20:58:50|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|44632.2|44612.2|1
1643144340000|2022-01-25 20:59:00|44631.3|44611.3|44631.3|44611.3|44632.2|44612.2|44629.7|44609.7|0
1643144350000|2022-01-25 20:59:10|44629.7|44609.7|44635.5|44615.5|44635.5|44615.5|44629.7|44609.7|3
1643144360000|2022-01-25 20:59:20|44639.7|44619.7|44637.2|44617.2|44642.2|44622.2|44634.7|44614.7|8
1643144370000|2022-01-25 20:59:30|44636.3|44616.3|44634.7|44614.7|44636.3|44616.3|44634.7|44614.7|4
1643144380000|2022-01-25 20:59:40|44637.2|44617.2|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|2
1643144390000|2022-01-25 20:59:50|44628.8|44608.8|44632.2|44612.2|44632.2|44612.2|44625.5|44605.5|5
1643144400000|2022-01-25 21:00:00|44631.3|44611.3|44640.5|44620.5|44643|44623|44630.5|44610.5|5
1643144410000|2022-01-25 21:00:10|44639.7|44619.7|44628.8|44608.8|44642.2|44622.2|44628.8|44608.8|4
1643144420000|2022-01-25 21:00:20|44629.7|44609.7|44629.7|44609.7|44632.2|44612.2|44627.2|44607.2|0
1643144430000|2022-01-25 21:00:30|44628.8|44608.8|44628|44608|44631.3|44611.3|44627.2|44607.2|1
1643144440000|2022-01-25 21:00:40|44629.7|44609.7|44628|44608|44632.2|44612.2|44627.2|44607.2|1
1643144450000|2022-01-25 21:00:50|44629.7|44609.7|44629.7|44609.7|44632.2|44612.2|44629.7|44609.7|1
1643144460000|2022-01-25 21:01:00|44627.2|44607.2|44642.2|44622.2|44644.7|44624.7|44627.2|44607.2|4
1643144470000|2022-01-25 21:01:10|44644.7|44624.7|44632.2|44612.2|44644.7|44624.7|44632.2|44612.2|5
1643144480000|2022-01-25 21:01:20|44633|44613|44632.2|44612.2|44634.7|44614.7|44629.7|44609.7|1
1643144490000|2022-01-25 21:01:30|44631.3|44611.3|44627.2|44607.2|44632.2|44612.2|44627.2|44607.2|0
1643144500000|2022-01-25 21:01:40|44622.2|44602.2|44624.7|44604.7|44624.7|44604.7|44619.7|44599.7|4
1643144510000|2022-01-25 21:01:50|44623.8|44603.8|44624.7|44604.7|44627.2|44607.2|44619.7|44599.7|0
1643144520000|2022-01-25 21:02:00|44619.7|44599.7|44618|44598|44624.7|44604.7|44618|44598|2
1643144530000|2022-01-25 21:02:10|44619.7|44599.7|44624.7|44604.7|44627.2|44607.2|44619.7|44599.7|15
1643144540000|2022-01-25 21:02:20|44628.8|44608.8|44634.7|44614.7|44637.2|44617.2|44627.2|44607.2|4
1643144550000|2022-01-25 21:02:30|44633.8|44613.8|44634.7|44614.7|44634.7|44614.7|44632.2|44612.2|1
1643144560000|2022-01-25 21:02:40|44632.2|44612.2|44629.7|44609.7|44632.2|44612.2|44624.7|44604.7|5
1643144570000|2022-01-25 21:02:50|||||||||8
1643144580000|2022-01-25 21:03:00|||||||||7
1643144590000|2022-01-25 21:03:10|44632.2|44612.2|44637.2|44617.2|44640.5|44620.5|44632.2|44612.2|2
1643144600000|2022-01-25 21:03:20|44634.7|44614.7|44634.7|44614.7|44637.2|44617.2|44634.7|44614.7|7
1643144610000|2022-01-25 21:03:30|44635.5|44615.5|44634.7|44614.7|44637.2|44617.2|44634.7|44614.7|0
1643144620000|2022-01-25 21:03:40|44637.2|44617.2|44634.7|44614.7|44637.2|44617.2|44634.7|44614.7|0
1643144630000|2022-01-25 21:03:50|||||||||3
1643144640000|2022-01-25 21:04:00|44635.5|44615.5|44640.5|44620.5|44642.2|44622.2|44635.5|44615.5|1
1643144650000|2022-01-25 21:04:10|44641.3|44621.3|44642.2|44622.2|44642.2|44622.2|44637.2|44617.2|1
1643144660000|2022-01-25 21:04:20|44643|44623|44645.5|44625.5|44645.5|44625.5|44642.2|44622.2|2
1643144670000|2022-01-25 21:04:30|44647.2|44627.2|44642.2|44622.2|44647.2|44627.2|44642.2|44622.2|0
1643144680000|2022-01-25 21:04:40|44643|44623|44644.7|44624.7|44646.3|44626.3|44642.2|44622.2|0
1643144690000|2022-01-25 21:04:50|44642.2|44622.2|44647.2|44627.2|44647.2|44627.2|44642.2|44622.2|0
1643144700000|2022-01-25 21:05:00|44644.7|44624.7|44645.5|44625.5|44647.2|44627.2|44644.7|44624.7|1
1643144710000|2022-01-25 21:05:10|44647.2|44627.2|44642.2|44622.2|44647.2|44627.2|44642.2|44622.2|0
1643144720000|2022-01-25 21:05:20|44643|44623|44647.2|44627.2|44647.2|44627.2|44642.2|44622.2|0
1643144730000|2022-01-25 21:05:30|44644.7|44624.7|44644.7|44624.7|44644.7|44624.7|44642.2|44622.2|1
1643144740000|2022-01-25 21:05:40|44643.8|44623.8|44642.2|44622.2|44644.7|44624.7|44642.2|44622.2|7
1643144750000|2022-01-25 21:05:50|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|1
1643144760000|2022-01-25 21:06:00|44647.2|44627.2|44642.2|44622.2|44647.2|44627.2|44642.2|44622.2|0
1643144770000|2022-01-25 21:06:10|||||||||4
1643144780000|2022-01-25 21:06:20|44639.7|44619.7|44627.2|44607.2|44639.7|44619.7|44627.2|44607.2|2
1643144790000|2022-01-25 21:06:30|44624.7|44604.7|44623|44603|44627.2|44607.2|44622.2|44602.2|1
1643144800000|2022-01-25 21:06:40|44623.9|44603.9|44622.2|44602.2|44626.3|44606.3|44621.3|44601.3|1
1643144810000|2022-01-25 21:06:50|44623|44603|44623|44603|44624.7|44604.7|44622.2|44602.2|1
1643144820000|2022-01-25 21:07:00|44624.7|44604.7|44622.2|44602.2|44624.7|44604.7|44622.2|44602.2|1
1643144830000|2022-01-25 21:07:10|44623|44603|44619.7|44599.7|44627.2|44607.2|44619.7|44599.7|0
1643144840000|2022-01-25 21:07:20|44622.2|44602.2|44620.5|44600.5|44625.5|44605.5|44619.7|44599.7|1
1643144850000|2022-01-25 21:07:30|44623|44603|44623|44603|44625.5|44605.5|44622.2|44602.2|0
1643144860000|2022-01-25 21:07:40|44623.9|44603.9|44622.2|44602.2|44627.2|44607.2|44622.2|44602.2|0
1643144870000|2022-01-25 21:07:50|44623|44603|44623|44603|44627.2|44607.2|44622.2|44602.2|0
1643144880000|2022-01-25 21:08:00|44627.2|44607.2|44628.8|44608.8|44630.5|44610.5|44624.7|44604.7|1
1643144890000|2022-01-25 21:08:10|44627.2|44607.2|44627.2|44607.2|44627.2|44607.2|44622.2|44602.2|2
1643144900000|2022-01-25 21:08:20|44629.7|44609.7|44623.8|44603.8|44629.7|44609.7|44623.8|44603.8|2
1643144910000|2022-01-25 21:08:30|44622.2|44602.2|44622.2|44602.2|44624.7|44604.7|44618.8|44598.8|3
1643144920000|2022-01-25 21:08:40|44621.3|44601.3|44619.7|44599.7|44623|44603|44618.8|44598.8|0
1643144930000|2022-01-25 21:08:50|44617.2|44597.2|44619.7|44599.7|44620.5|44600.5|44617.2|44597.2|5
1643144940000|2022-01-25 21:09:00|44620.5|44600.5|44619.7|44599.7|44622.2|44602.2|44617.2|44597.2|3
1643144950000|2022-01-25 21:09:10|44620.5|44600.5|44617.2|44597.2|44622.2|44602.2|44617.2|44597.2|1
1643144960000|2022-01-25 21:09:20|44616.3|44596.3|44616.3|44596.3|44617.2|44597.2|44613|44593|2
1643144970000|2022-01-25 21:09:30|44614.7|44594.7|44613.8|44593.8|44617.2|44597.2|44613.8|44593.8|11
1643144980000|2022-01-25 21:09:40|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|0
1643144990000|2022-01-25 21:09:50|||||||||1
1643145000000|2022-01-25 21:10:00|||||||||3
1643145010000|2022-01-25 21:10:10|44617.2|44597.2|44619.7|44599.7|44620.5|44600.5|44617.2|44597.2|7
1643145020000|2022-01-25 21:10:20|44620.5|44600.5|44623|44603|44624.7|44604.7|44619.7|44599.7|1
1643145030000|2022-01-25 21:10:30|44624.7|44604.7|44623|44603|44624.7|44604.7|44622.2|44602.2|1
1643145040000|2022-01-25 21:10:40|44622.2|44602.2|44622.2|44602.2|44627.2|44607.2|44622.2|44602.2|0
1643145050000|2022-01-25 21:10:50|44621.3|44601.3|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|0
1643145060000|2022-01-25 21:11:00|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44619.7|44599.7|2
1643145070000|2022-01-25 21:11:10|44619.7|44599.7|44618.8|44598.8|44622.2|44602.2|44618.8|44598.8|0
1643145080000|2022-01-25 21:11:20|44619.7|44599.7|44617.9|44597.9|44619.7|44599.7|44617.9|44597.9|1
1643145090000|2022-01-25 21:11:30|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|1
1643145100000|2022-01-25 21:11:40|44619.7|44599.7|44622.2|44602.2|44622.2|44602.2|44618.8|44598.8|0
1643145110000|2022-01-25 21:11:50|44619.7|44599.7|44620.4|44600.4|44622.2|44602.2|44618.8|44598.8|1
1643145120000|2022-01-25 21:12:00|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|44617.9|44597.9|1
1643145130000|2022-01-25 21:12:10|44617|44597|44617|44597|44617.9|44597.9|44617|44597|2
1643145140000|2022-01-25 21:12:20|||||||||4
1643145150000|2022-01-25 21:12:30|44611.3|44591.3|44602.9|44582.9|44611.3|44591.3|44601.3|44581.3|7
1643145160000|2022-01-25 21:12:40|44602.2|44582.2|44601.3|44581.3|44603.8|44583.8|44599.7|44579.7|1
1643145170000|2022-01-25 21:12:50|44600.4|44580.4|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|0
1643145180000|2022-01-25 21:13:00|44602.2|44582.2|44588.8|44568.8|44603.8|44583.8|44588.8|44568.8|14
1643145190000|2022-01-25 21:13:10|||||||||6
1643145200000|2022-01-25 21:13:20|44591.3|44571.3|44594.7|44574.7|44594.7|44574.7|44591.3|44571.3|9
1643145210000|2022-01-25 21:13:30|44593.8|44573.8|44598.8|44578.8|44598.8|44578.8|44593.8|44573.8|0
1643145220000|2022-01-25 21:13:40|44593.8|44573.8|44593.8|44573.8|44594.7|44574.7|44593.8|44573.8|3
1643145230000|2022-01-25 21:13:50|44594.7|44574.7|44594.7|44574.7|44597.9|44577.9|44593.8|44573.8|1
1643145240000|2022-01-25 21:14:00|44593.8|44573.8|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|0
1643145260000|2022-01-25 21:14:20|44594.7|44574.7|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|0
1643145270000|2022-01-25 21:14:30|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|1
1643145280000|2022-01-25 21:14:40|44596.3|44576.3|44593.8|44573.8|44596.3|44576.3|44593.8|44573.8|1
1643145290000|2022-01-25 21:14:50|44596.3|44576.3|44596.3|44576.3|44596.3|44576.3|44593.8|44573.8|1
1643145300000|2022-01-25 21:15:00|44597.2|44577.2|44596.3|44576.3|44597.2|44577.2|44593.8|44573.8|0
1643145310000|2022-01-25 21:15:10|44594.7|44574.7|44598.8|44578.8|44598.8|44578.8|44593.8|44573.8|0
1643145320000|2022-01-25 21:15:20|44601.3|44581.3|44598.8|44578.8|44601.3|44581.3|44598.8|44578.8|1
1643145330000|2022-01-25 21:15:30|44599.7|44579.7|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|0
1643145340000|2022-01-25 21:15:40|44600.4|44580.4|44598.8|44578.8|44600.4|44580.4|44598.8|44578.8|1
1643145350000|2022-01-25 21:15:50|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|0
1643145370000|2022-01-25 21:16:10|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|44598.8|44578.8|0
1643145390000|2022-01-25 21:16:30|44596.3|44576.3|44603.8|44583.8|44603.8|44583.8|44596.3|44576.3|0
1643145400000|2022-01-25 21:16:40|44601.3|44581.3|44598.8|44578.8|44601.3|44581.3|44598.8|44578.8|0
1643145410000|2022-01-25 21:16:50|44601.3|44581.3|44598.8|44578.8|44601.3|44581.3|44598.8|44578.8|0
1643145420000|2022-01-25 21:17:00|44597.2|44577.2|44598.8|44578.8|44598.8|44578.8|44597.2|44577.2|4
1643145470000|2022-01-25 21:17:50|44602|44582|44603.8|44583.8|44603.8|44583.8|44602|44582|1
1643145480000|2022-01-25 21:18:00|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44603.8|44583.8|0
1643145490000|2022-01-25 21:18:10|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|44603.8|44583.8|0
1643145500000|2022-01-25 21:18:20|44604.7|44584.7|44606.3|44586.3|44606.3|44586.3|44603.8|44583.8|1
1643145510000|2022-01-25 21:18:30|44605.4|44585.4|44606.3|44586.3|44606.3|44586.3|44603.8|44583.8|3
1643145520000|2022-01-25 21:18:40|44604.7|44584.7|44606.3|44586.3|44606.3|44586.3|44603.8|44583.8|1
1643145530000|2022-01-25 21:18:50|44607.2|44587.2|44609.7|44589.7|44609.7|44589.7|44607.2|44587.2|4
1643145550000|2022-01-25 21:19:10|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|44611.3|44591.3|3
1643145560000|2022-01-25 21:19:20|||||||||4
1643145570000|2022-01-25 21:19:30|||||||||1
1643145580000|2022-01-25 21:19:40|||||||||1
1643145590000|2022-01-25 21:19:50|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|6
1643145600000|2022-01-25 21:20:00|44612.9|44592.9|44611.3|44591.3|44612.9|44592.9|44611.3|44591.3|4
1643145610000|2022-01-25 21:20:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1643145620000|2022-01-25 21:20:20|44615.4|44595.4|44617.2|44597.2|44617.2|44597.2|44615.4|44595.4|4
1643145630000|2022-01-25 21:20:30|||||||||1
1643145640000|2022-01-25 21:20:40|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|10
1643145650000|2022-01-25 21:20:50|||||||||6
1643145680000|2022-01-25 21:21:20|44614.7|44594.7|44617.2|44597.2|44617.2|44597.2|44614.7|44594.7|3
1643145690000|2022-01-25 21:21:30|44618.8|44598.8|44618.8|44598.8|44621.3|44601.3|44618.8|44598.8|6
1643145700000|2022-01-25 21:21:40|44617.9|44597.9|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|0
1643145710000|2022-01-25 21:21:50|44617.9|44597.9|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|0
1643145730000|2022-01-25 21:22:10|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|8
1643145740000|2022-01-25 21:22:20|44622.9|44602.9|44619.7|44599.7|44624.5|44604.5|44619.7|44599.7|0
1643145750000|2022-01-25 21:22:30|44621.3|44601.3|44616.3|44596.3|44621.3|44601.3|44616.3|44596.3|5
1643145770000|2022-01-25 21:22:50|||||||||1
1643145850000|2022-01-25 21:24:10|||||||||1
1643145860000|2022-01-25 21:24:20|||||||||3
1643145890000|2022-01-25 21:24:50|||||||||1
1643145900000|2022-01-25 21:25:00|||||||||1
1643145920000|2022-01-25 21:25:20|||||||||1
1643145940000|2022-01-25 21:25:40|||||||||1
1643145980000|2022-01-25 21:26:20|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|8
1643146010000|2022-01-25 21:26:50|44615.5|44595.5|44614.7|44594.7|44616.3|44596.3|44614.7|44594.7|1
1643146020000|2022-01-25 21:27:00|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643146040000|2022-01-25 21:27:20|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|19
1643146050000|2022-01-25 21:27:30|||||||||1
1643146080000|2022-01-25 21:28:00|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|3
1643146090000|2022-01-25 21:28:10|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643146100000|2022-01-25 21:28:20|44612.2|44592.2|44615.5|44595.5|44615.5|44595.5|44612.2|44592.2|12
1643146110000|2022-01-25 21:28:30|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|1
1643146120000|2022-01-25 21:28:40|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44617.2|44597.2|0
1643146130000|2022-01-25 21:28:50|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|2
1643146140000|2022-01-25 21:29:00|44617.9|44597.9|44614.7|44594.7|44618.8|44598.8|44613.8|44593.8|2
1643146150000|2022-01-25 21:29:10|44613.8|44593.8|44613.8|44593.8|44615.4|44595.4|44612.2|44592.2|2
1643146160000|2022-01-25 21:29:20|44608.9|44588.9|44608.9|44588.9|44608.9|44588.9|44608.9|44588.9|2
1643146170000|2022-01-25 21:29:30|||||||||1
1643146180000|2022-01-25 21:29:40|||||||||15
1643146190000|2022-01-25 21:29:50|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|12
1643146230000|2022-01-25 21:30:30|||||||||2
1643146260000|2022-01-25 21:31:00|||||||||8
1643146300000|2022-01-25 21:31:40|||||||||3
1643146310000|2022-01-25 21:31:50|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|44615.5|44595.5|9
1643146320000|2022-01-25 21:32:00|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|44615.6|44595.6|1
1643146330000|2022-01-25 21:32:10|44617.2|44597.2|44614.7|44594.7|44617.2|44597.2|44614.7|44594.7|0
1643146340000|2022-01-25 21:32:20|44617.2|44597.2|44613.8|44593.8|44617.2|44597.2|44613.8|44593.8|0
1643146370000|2022-01-25 21:32:50|||||||||2
1643146400000|2022-01-25 21:33:20|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|0
1643146410000|2022-01-25 21:33:30|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643146420000|2022-01-25 21:33:40|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|8
1643146440000|2022-01-25 21:34:00|||||||||11
1643146450000|2022-01-25 21:34:10|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|4
1643146480000|2022-01-25 21:34:40|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643146490000|2022-01-25 21:34:50|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643146500000|2022-01-25 21:35:00|||||||||1
1643146510000|2022-01-25 21:35:10|||||||||1
1643146530000|2022-01-25 21:35:30|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643146570000|2022-01-25 21:36:10|||||||||1
1643146580000|2022-01-25 21:36:20|44615.6|44595.6|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|25
1643146590000|2022-01-25 21:36:30|44617.2|44597.2|44613.8|44593.8|44618.8|44598.8|44613.8|44593.8|3
1643146600000|2022-01-25 21:36:40|44616.3|44596.3|44616.3|44596.3|44618.8|44598.8|44616.3|44596.3|1
1643146610000|2022-01-25 21:36:50|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44613.8|44593.8|4
1643146620000|2022-01-25 21:37:00|44617.9|44597.9|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|0
1643146630000|2022-01-25 21:37:10|44616.3|44596.3|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|0
1643146640000|2022-01-25 21:37:20|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|1
1643146650000|2022-01-25 21:37:30|44618.8|44598.8|44617.9|44597.9|44618.8|44598.8|44616.3|44596.3|2
1643146660000|2022-01-25 21:37:40|44615.4|44595.4|44613.8|44593.8|44615.4|44595.4|44613.8|44593.8|1
1643146680000|2022-01-25 21:38:00|||||||||1
1643146690000|2022-01-25 21:38:10|44617.2|44597.2|44613.8|44593.8|44618.8|44598.8|44613.8|44593.8|4
1643146700000|2022-01-25 21:38:20|44616.3|44596.3|44617.9|44597.9|44618.8|44598.8|44613.8|44593.8|1
1643146710000|2022-01-25 21:38:30|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|1
1643146720000|2022-01-25 21:38:40|||||||||1
1643146730000|2022-01-25 21:38:50|44616.3|44596.3|44617.2|44597.2|44618.8|44598.8|44616.3|44596.3|1
1643146740000|2022-01-25 21:39:00|44618.8|44598.8|44615.4|44595.4|44618.8|44598.8|44613.8|44593.8|2
1643146750000|2022-01-25 21:39:10|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|3
1643146760000|2022-01-25 21:39:20|||||||||1
1643146770000|2022-01-25 21:39:30|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|1
1643146780000|2022-01-25 21:39:40|44614.7|44594.7|44614.7|44594.7|44616.3|44596.3|44613.8|44593.8|1
1643146790000|2022-01-25 21:39:50|44617.2|44597.2|44615.4|44595.4|44617.2|44597.2|44613.8|44593.8|2
1643146800000|2022-01-25 21:40:00|44613.8|44593.8|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|2
1643146850000|2022-01-25 21:40:50|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|10
1643146860000|2022-01-25 21:41:00|||||||||2
1643146890000|2022-01-25 21:41:30|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643146900000|2022-01-25 21:41:40|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643146910000|2022-01-25 21:41:50|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643146920000|2022-01-25 21:42:00|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|3
1643146930000|2022-01-25 21:42:10|44612.2|44592.2|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643146940000|2022-01-25 21:42:20|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643146950000|2022-01-25 21:42:30|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643146960000|2022-01-25 21:42:40|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643146970000|2022-01-25 21:42:50|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|0
1643146980000|2022-01-25 21:43:00|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|2
1643146990000|2022-01-25 21:43:10|||||||||1
1643147030000|2022-01-25 21:43:50|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44617.2|44597.2|5
1643147040000|2022-01-25 21:44:00|44617.2|44597.2|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|1
1643147050000|2022-01-25 21:44:10|44616.3|44596.3|44615.4|44595.4|44618.8|44598.8|44613.8|44593.8|1
1643147060000|2022-01-25 21:44:20|44614.7|44594.7|44614.7|44594.7|44617.9|44597.9|44613.8|44593.8|1
1643147070000|2022-01-25 21:44:30|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|0
1643147100000|2022-01-25 21:45:00|44614.7|44594.7|44616.3|44596.3|44616.3|44596.3|44614.7|44594.7|2
1643147110000|2022-01-25 21:45:10|44618.8|44598.8|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|1
1643147140000|2022-01-25 21:45:40|44617.9|44597.9|44613.8|44593.8|44617.9|44597.9|44613.8|44593.8|5
1643147150000|2022-01-25 21:45:50|44616.3|44596.3|44613.8|44593.8|44616.3|44596.3|44613.8|44593.8|10
1643147190000|2022-01-25 21:46:30|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|4
1643147200000|2022-01-25 21:46:40|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643147210000|2022-01-25 21:46:50|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643147220000|2022-01-25 21:47:00|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|0
1643147250000|2022-01-25 21:47:30|||||||||1
1643147260000|2022-01-25 21:47:40|44612.2|44592.2|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643147270000|2022-01-25 21:47:50|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|1
1643147280000|2022-01-25 21:48:00|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|2
1643147310000|2022-01-25 21:48:30|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643147320000|2022-01-25 21:48:40|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643147330000|2022-01-25 21:48:50|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643147340000|2022-01-25 21:49:00|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643147350000|2022-01-25 21:49:10|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|9
1643147360000|2022-01-25 21:49:20|44612.2|44592.2|44613.8|44593.8|44613.8|44593.8|44612.2|44592.2|7
1643147370000|2022-01-25 21:49:30|44615.6|44595.6|44620.4|44600.4|44622.9|44602.9|44613.8|44593.8|17
1643147380000|2022-01-25 21:49:40|44621.3|44601.3|44620.4|44600.4|44622.9|44602.9|44620.4|44600.4|0
1643147390000|2022-01-25 21:49:50|44618.8|44598.8|44618.8|44598.8|44621.3|44601.3|44618.8|44598.8|2
1643147400000|2022-01-25 21:50:00|||||||||1
1643147410000|2022-01-25 21:50:10|44617.9|44597.9|44616.3|44596.3|44618.8|44598.8|44616.3|44596.3|1
1643147420000|2022-01-25 21:50:20|||||||||2
1643147470000|2022-01-25 21:51:10|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|8
1643147480000|2022-01-25 21:51:20|44616.3|44596.3|44614.7|44594.7|44616.3|44596.3|44614.7|44594.7|2
1643147520000|2022-01-25 21:52:00|||||||||1
1643147550000|2022-01-25 21:52:30|||||||||1
1643147560000|2022-01-25 21:52:40|||||||||9
1643147580000|2022-01-25 21:53:00|||||||||4
1643147590000|2022-01-25 21:53:10|||||||||1
1643147610000|2022-01-25 21:53:30|||||||||1
1643147620000|2022-01-25 21:53:40|||||||||1
1643147630000|2022-01-25 21:53:50|||||||||6
1643147670000|2022-01-25 21:54:30|||||||||8
1643147680000|2022-01-25 21:54:40|||||||||1
1643147690000|2022-01-25 21:54:50|||||||||2
1643147700000|2022-01-25 21:55:00|||||||||5
1643147710000|2022-01-25 21:55:10|||||||||11
1643147720000|2022-01-25 21:55:20|||||||||6
1643147740000|2022-01-25 21:55:40|||||||||6
1643147750000|2022-01-25 21:55:50|||||||||3
1643147760000|2022-01-25 21:56:00|||||||||6
1643147770000|2022-01-25 21:56:10|||||||||4
1643147800000|2022-01-25 21:56:40|44612.2|44592.2|44609.7|44589.7|44612.2|44592.2|44609.7|44589.7|2
1643147820000|2022-01-25 21:57:00|||||||||7
1643147850000|2022-01-25 21:57:30|44612.2|44592.2|44608.8|44588.8|44612.2|44592.2|44608.8|44588.8|6
1643147860000|2022-01-25 21:57:40|||||||||6
1643147870000|2022-01-25 21:57:50|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|44607.9|44587.9|2
1643147880000|2022-01-25 21:58:00|44607|44587|44607|44587|44607.9|44587.9|44605.4|44585.4|3
1643147890000|2022-01-25 21:58:10|44605.4|44585.4|44605.4|44585.4|44608.8|44588.8|44605.4|44585.4|1
1643147900000|2022-01-25 21:58:20|44606.3|44586.3|44607.2|44587.2|44607.2|44587.2|44605.4|44585.4|0
1643147910000|2022-01-25 21:58:30|44606.3|44586.3|44606.3|44586.3|44607.2|44587.2|44605.4|44585.4|0
1643147920000|2022-01-25 21:58:40|44605.4|44585.4|44608.8|44588.8|44608.8|44588.8|44605.4|44585.4|5
1643147940000|2022-01-25 21:59:00|44607.9|44587.9|44611.3|44591.3|44612.2|44592.2|44607.9|44587.9|3
1643147950000|2022-01-25 21:59:10|44608.8|44588.8|44608.8|44588.8|44612.2|44592.2|44608.8|44588.8|1
1643147960000|2022-01-25 21:59:20|44607.9|44587.9|44605.4|44585.4|44608.8|44588.8|44605.4|44585.4|1
1643147970000|2022-01-25 21:59:30|44607|44587|44608.8|44588.8|44608.8|44588.8|44605.4|44585.4|10
1643147980000|2022-01-25 21:59:40|44607.9|44587.9|44609.7|44589.7|44611.3|44591.3|44605.4|44585.4|2
1643147990000|2022-01-25 21:59:50|44608.8|44588.8|44611.3|44591.3|44611.3|44591.3|44607.9|44587.9|2
1643151600000|2022-01-25 23:00:00|44586.1|44566.1|44617.2|44597.2|44617.2|44597.2|44586.1|44566.1|17
1643151610000|2022-01-25 23:00:10|44618.1|44598.1|44643.1|44623.1|44643.1|44623.1|44618.1|44598.1|8
1643151620000|2022-01-25 23:00:20|44645.7|44625.7|44643.1|44623.1|44645.7|44625.7|44643.1|44623.1|1
1643151630000|2022-01-25 23:00:30|||||||||1
1643151650000|2022-01-25 23:00:50|44645.6|44625.6|44641.4|44621.4|44645.6|44625.6|44640.6|44620.6|2
1643151670000|2022-01-25 23:01:10|44642.3|44622.3|44643.9|44623.9|44643.9|44623.9|44641.4|44621.4|0
1643151680000|2022-01-25 23:01:20|||||||||1
1643151690000|2022-01-25 23:01:30|44645.6|44625.6|44647.2|44627.2|44648.1|44628.1|44645.6|44625.6|0
1643151700000|2022-01-25 23:01:40|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44647.2|44627.2|0
1643151710000|2022-01-25 23:01:50|44647.2|44627.2|44648.1|44628.1|44648.1|44628.1|44647.2|44627.2|0
1643151720000|2022-01-25 23:02:00|44649.7|44629.7|44640.6|44620.6|44649.7|44629.7|44640.6|44620.6|2
1643151730000|2022-01-25 23:02:10|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|1
1643151740000|2022-01-25 23:02:20|44637.2|44617.2|44630.6|44610.6|44637.2|44617.2|44630.6|44610.6|4
1643151750000|2022-01-25 23:02:30|44631.4|44611.4|44633.1|44613.1|44633.1|44613.1|44631.4|44611.4|2
1643151760000|2022-01-25 23:02:40|44630.6|44610.6|44630.6|44610.6|44632.2|44612.2|44630.6|44610.6|1
1643151770000|2022-01-25 23:02:50|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|3
1643151780000|2022-01-25 23:03:00|44633.9|44613.9|44656.3|44636.3|44657.9|44637.9|44633.9|44613.9|13
1643151790000|2022-01-25 23:03:10|44654.7|44634.7|44642.9|44622.9|44654.7|44634.7|44641.3|44621.3|4
1643151800000|2022-01-25 23:03:20|44642.2|44622.2|44643.8|44623.8|44643.8|44623.8|44639.7|44619.7|0
1643151810000|2022-01-25 23:03:30|44644.7|44624.7|44653.8|44633.8|44653.8|44633.8|44644.7|44624.7|2
1643151830000|2022-01-25 23:03:50|44654.7|44634.7|44658.8|44638.8|44658.8|44638.8|44651.3|44631.3|1
1643151840000|2022-01-25 23:04:00|44657.2|44637.2|44652.2|44632.2|44657.2|44637.2|44647.2|44627.2|3
1643151850000|2022-01-25 23:04:10|44653.8|44633.8|44654.7|44634.7|44654.7|44634.7|44652.2|44632.2|1
1643151860000|2022-01-25 23:04:20|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|2
1643151870000|2022-01-25 23:04:30|44659.7|44639.7|44666.3|44646.3|44672.2|44652.2|44659.7|44639.7|7
1643151880000|2022-01-25 23:04:40|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|0
1643151890000|2022-01-25 23:04:50|44663.8|44643.8|44662.2|44642.2|44663.8|44643.8|44659.7|44639.7|3
1643151900000|2022-01-25 23:05:00|44661.3|44641.3|44663.1|44643.1|44663.1|44643.1|44658.1|44638.1|4
1643151910000|2022-01-25 23:05:10|44662.2|44642.2|44659.7|44639.7|44662.2|44642.2|44658.1|44638.1|3
1643151920000|2022-01-25 23:05:20|44657.2|44637.2|44656.3|44636.3|44657.2|44637.2|44656.3|44636.3|2
1643151930000|2022-01-25 23:05:30|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|0
1643151940000|2022-01-25 23:05:40|44652.2|44632.2|44649.7|44629.7|44652.2|44632.2|44649.7|44629.7|1
1643151950000|2022-01-25 23:05:50|44651.3|44631.3|44656.3|44636.3|44656.3|44636.3|44651.3|44631.3|8
1643151960000|2022-01-25 23:06:00|44657.2|44637.2|44659.7|44639.7|44659.7|44639.7|44657.2|44637.2|0
1643151970000|2022-01-25 23:06:10|44661.3|44641.3|44675.6|44655.6|44675.6|44655.6|44661.3|44641.3|5
1643151980000|2022-01-25 23:06:20|44676.4|44656.4|44679.7|44659.7|44679.7|44659.7|44676.4|44656.4|1
1643151990000|2022-01-25 23:06:30|44681.3|44661.3|44684.7|44664.7|44684.7|44664.7|44681.3|44661.3|0
1643152000000|2022-01-25 23:06:40|||||||||1
1643152010000|2022-01-25 23:06:50|44682.2|44662.2|44674.7|44654.7|44682.2|44662.2|44674.7|44654.7|4
1643152020000|2022-01-25 23:07:00|44677.2|44657.2|44679.7|44659.7|44679.7|44659.7|44677.2|44657.2|0
1643152030000|2022-01-25 23:07:10|44680.6|44660.6|44684.7|44664.7|44684.7|44664.7|44680.6|44660.6|1
1643152040000|2022-01-25 23:07:20|44685.6|44665.6|44689.7|44669.7|44689.7|44669.7|44685.6|44665.6|3
1643152050000|2022-01-25 23:07:30|44692.2|44672.2|44679.7|44659.7|44692.2|44672.2|44679.7|44659.7|1
1643152060000|2022-01-25 23:07:40|44678.8|44658.8|44682.2|44662.2|44682.2|44662.2|44677.2|44657.2|0
1643152070000|2022-01-25 23:07:50|44683.1|44663.1|44685.6|44665.6|44688.1|44668.1|44682.2|44662.2|2
1643152080000|2022-01-25 23:08:00|44687.2|44667.2|44688.1|44668.1|44688.1|44668.1|44686.4|44666.4|0
1643152090000|2022-01-25 23:08:10|44684.7|44664.7|44674.7|44654.7|44684.7|44664.7|44674.7|44654.7|2
1643152100000|2022-01-25 23:08:20|44675.6|44655.6|44678.1|44658.1|44678.1|44658.1|44675.6|44655.6|0
1643152110000|2022-01-25 23:08:30|44679.7|44659.7|44684.7|44664.7|44687.2|44667.2|44679.7|44659.7|2
1643152120000|2022-01-25 23:08:40|44685.6|44665.6|44687.2|44667.2|44687.2|44667.2|44685.6|44665.6|0
1643152130000|2022-01-25 23:08:50|44688.1|44668.1|44689.7|44669.7|44689.7|44669.7|44688.1|44668.1|1
1643152140000|2022-01-25 23:09:00|44692.2|44672.2|44693.1|44673.1|44693.1|44673.1|44692.2|44672.2|1
1643152150000|2022-01-25 23:09:10|44696.4|44676.4|44695.6|44675.6|44696.4|44676.4|44695.6|44675.6|2
1643152160000|2022-01-25 23:09:20|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|1
1643152170000|2022-01-25 23:09:30|44701.4|44681.4|44703.9|44683.9|44703.9|44683.9|44701.4|44681.4|1
1643152180000|2022-01-25 23:09:40|44707.2|44687.2|44702.2|44682.2|44707.2|44687.2|44702.2|44682.2|3
1643152190000|2022-01-25 23:09:50|44704.7|44684.7|44704.7|44684.7|44704.7|44684.7|44704.7|44684.7|0
1643152200000|2022-01-25 23:10:00|44703.8|44683.8|44699.7|44679.7|44703.8|44683.8|44699.7|44679.7|1
1643152210000|2022-01-25 23:10:10|||||||||1
1643152220000|2022-01-25 23:10:20|44700.6|44680.6|44703.1|44683.1|44703.1|44683.1|44700.6|44680.6|2
1643152230000|2022-01-25 23:10:30|44704.7|44684.7|44704.7|44684.7|44707.2|44687.2|44704.7|44684.7|1
1643152240000|2022-01-25 23:10:40|44703.8|44683.8|44704.7|44684.7|44704.7|44684.7|44702.2|44682.2|0
1643152250000|2022-01-25 23:10:50|44706.3|44686.3|44705.6|44685.6|44708.1|44688.1|44704.7|44684.7|1
1643152260000|2022-01-25 23:11:00|44704.7|44684.7|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|4
1643152270000|2022-01-25 23:11:10|44704.7|44684.7|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|1
1643152290000|2022-01-25 23:11:30|44700.6|44680.6|44699.7|44679.7|44701.3|44681.3|44699.7|44679.7|0
1643152300000|2022-01-25 23:11:40|44702.2|44682.2|44701.3|44681.3|44702.2|44682.2|44699.7|44679.7|1
1643152310000|2022-01-25 23:11:50|44699.7|44679.7|44697.2|44677.2|44699.7|44679.7|44697.2|44677.2|3
1643152320000|2022-01-25 23:12:00|44698.1|44678.1|44694.7|44674.7|44699.7|44679.7|44692.2|44672.2|0
1643152330000|2022-01-25 23:12:10|44695.6|44675.6|44697.2|44677.2|44697.2|44677.2|44692.2|44672.2|1
1643152340000|2022-01-25 23:12:20|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|1
1643152360000|2022-01-25 23:12:40|44701.3|44681.3|44704.7|44684.7|44704.7|44684.7|44701.3|44681.3|1
1643152370000|2022-01-25 23:12:50|44702.2|44682.2|44701.3|44681.3|44704.7|44684.7|44699.7|44679.7|0
1643152380000|2022-01-25 23:13:00|44699.7|44679.7|44702.2|44682.2|44704.7|44684.7|44699.7|44679.7|1
1643152390000|2022-01-25 23:13:10|44703.1|44683.1|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|1
1643152400000|2022-01-25 23:13:20|||||||||2
1643152410000|2022-01-25 23:13:30|44700.6|44680.6|44717.2|44697.2|44718.8|44698.8|44700.6|44680.6|4
1643152420000|2022-01-25 23:13:40|44717.9|44697.9|44722.2|44702.2|44722.2|44702.2|44714.7|44694.7|2
1643152430000|2022-01-25 23:13:50|44719.7|44699.7|44732.2|44712.2|44737.2|44717.2|44719.7|44699.7|4
1643152440000|2022-01-25 23:14:00|44734.7|44714.7|44724.7|44704.7|44737.2|44717.2|44724.7|44704.7|3
1643152450000|2022-01-25 23:14:10|44723.8|44703.8|44724.7|44704.7|44724.7|44704.7|44719.7|44699.7|1
1643152460000|2022-01-25 23:14:20|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|0
1643152470000|2022-01-25 23:14:30|44726.3|44706.3|44724.7|44704.7|44728.1|44708.1|44724.7|44704.7|1
1643152480000|2022-01-25 23:14:40|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|0
1643152490000|2022-01-25 23:14:50|44725.6|44705.6|44729.7|44709.7|44729.7|44709.7|44725.6|44705.6|1
1643152500000|2022-01-25 23:15:00|44733.1|44713.1|44751.3|44731.3|44751.3|44731.3|44733.1|44713.1|5
1643152510000|2022-01-25 23:15:10|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|2
1643152520000|2022-01-25 23:15:20|44749.7|44729.7|44754.7|44734.7|44754.7|44734.7|44747.2|44727.2|14
1643152530000|2022-01-25 23:15:30|44758.1|44738.1|44757.2|44737.2|44759.7|44739.7|44757.2|44737.2|3
1643152540000|2022-01-25 23:15:40|||||||||1
1643152550000|2022-01-25 23:15:50|44753.1|44733.1|44744.7|44724.7|44753.1|44733.1|44744.7|44724.7|1
1643152560000|2022-01-25 23:16:00|44742.2|44722.2|44745.6|44725.6|44746.4|44726.4|44742.2|44722.2|1
1643152570000|2022-01-25 23:16:10|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|0
1643152580000|2022-01-25 23:16:20|44743.8|44723.8|44742.2|44722.2|44743.8|44723.8|44742.2|44722.2|1
1643152590000|2022-01-25 23:16:30|44741.3|44721.3|44729.7|44709.7|44741.3|44721.3|44729.7|44709.7|2
1643152600000|2022-01-25 23:16:40|44728.1|44708.1|44719.7|44699.7|44728.1|44708.1|44719.7|44699.7|1
1643152610000|2022-01-25 23:16:50|44716.3|44696.3|44720.6|44700.6|44720.6|44700.6|44714.7|44694.7|12
1643152620000|2022-01-25 23:17:00|44719.7|44699.7|44719.7|44699.7|44720.6|44700.6|44719.7|44699.7|0
1643152630000|2022-01-25 23:17:10|44720.6|44700.6|44724.7|44704.7|44724.7|44704.7|44720.6|44700.6|0
1643152640000|2022-01-25 23:17:20|44727.2|44707.2|44724.7|44704.7|44727.2|44707.2|44724.7|44704.7|1
1643152650000|2022-01-25 23:17:30|44723.8|44703.8|44723.1|44703.1|44723.8|44703.8|44721.3|44701.3|1
1643152660000|2022-01-25 23:17:40|44724.7|44704.7|44738.1|44718.1|44738.1|44718.1|44724.7|44704.7|2
1643152670000|2022-01-25 23:17:50|44742.2|44722.2|44736.3|44716.3|44742.2|44722.2|44736.3|44716.3|5
1643152680000|2022-01-25 23:18:00|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|0
1643152690000|2022-01-25 23:18:10|44733.8|44713.8|44733.1|44713.1|44734.7|44714.7|44732.2|44712.2|0
1643152700000|2022-01-25 23:18:20|44734.7|44714.7|44729.7|44709.7|44734.7|44714.7|44729.7|44709.7|1
1643152710000|2022-01-25 23:18:30|44724.7|44704.7|44722.2|44702.2|44724.7|44704.7|44722.2|44702.2|2
1643152720000|2022-01-25 23:18:40|44721.3|44701.3|44722.2|44702.2|44722.2|44702.2|44721.3|44701.3|0
1643152740000|2022-01-25 23:19:00|44725.6|44705.6|44727.2|44707.2|44727.2|44707.2|44725.6|44705.6|0
1643152750000|2022-01-25 23:19:10|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|3
1643152760000|2022-01-25 23:19:20|44735.6|44715.6|44738.8|44718.8|44739.7|44719.7|44734.7|44714.7|2
1643152770000|2022-01-25 23:19:30|44737.2|44717.2|44733.1|44713.1|44744.7|44724.7|44733.1|44713.1|9
1643152790000|2022-01-25 23:19:50|44732.2|44712.2|44729.7|44709.7|44732.2|44712.2|44727.2|44707.2|2
1643152800000|2022-01-25 23:20:00|44727.2|44707.2|44722.2|44702.2|44727.2|44707.2|44721.3|44701.3|1
1643152810000|2022-01-25 23:20:10|44721.3|44701.3|44719.7|44699.7|44721.3|44701.3|44716.3|44696.3|0
1643152830000|2022-01-25 23:20:30|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|0
1643152850000|2022-01-25 23:20:50|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|0
1643152870000|2022-01-25 23:21:10|44717.9|44697.9|44716.3|44696.3|44717.9|44697.9|44716.3|44696.3|0
1643152880000|2022-01-25 23:21:20|44717.2|44697.2|44716.3|44696.3|44719.7|44699.7|44716.3|44696.3|3
1643152900000|2022-01-25 23:21:40|44719.7|44699.7|44716.3|44696.3|44719.7|44699.7|44716.3|44696.3|0
1643152910000|2022-01-25 23:21:50|44715.4|44695.4|44712.2|44692.2|44715.4|44695.4|44712.2|44692.2|3
1643152920000|2022-01-25 23:22:00|44713.8|44693.8|44716.3|44696.3|44716.3|44696.3|44713.8|44693.8|0
1643152930000|2022-01-25 23:22:10|44715.4|44695.4|44715.4|44695.4|44716.3|44696.3|44712.9|44692.9|0
1643152960000|2022-01-25 23:22:40|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|0
1643152980000|2022-01-25 23:23:00|44719.7|44699.7|44715.4|44695.4|44722.2|44702.2|44715.4|44695.4|2
1643152990000|2022-01-25 23:23:10|44713.8|44693.8|44711.3|44691.3|44713.8|44693.8|44711.3|44691.3|1
1643153010000|2022-01-25 23:23:30|44712.9|44692.9|44714.7|44694.7|44714.7|44694.7|44711.3|44691.3|0
1643153020000|2022-01-25 23:23:40|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|2
1643153030000|2022-01-25 23:23:50|44712.2|44692.2|44707.2|44687.2|44712.2|44692.2|44704.7|44684.7|0
1643153040000|2022-01-25 23:24:00|44705.6|44685.6|44707.2|44687.2|44707.2|44687.2|44704.7|44684.7|0
1643153060000|2022-01-25 23:24:20|44708.1|44688.1|44704.7|44684.7|44708.8|44688.8|44704.7|44684.7|1
1643153070000|2022-01-25 23:24:30|44703.8|44683.8|44704.7|44684.7|44704.7|44684.7|44702.2|44682.2|0
1643153080000|2022-01-25 23:24:40|44699.7|44679.7|44702.2|44682.2|44702.2|44682.2|44699.7|44679.7|1
1643153090000|2022-01-25 23:24:50|44704.7|44684.7|44709.7|44689.7|44709.7|44689.7|44704.7|44684.7|0
1643153100000|2022-01-25 23:25:00|44708.8|44688.8|44702.2|44682.2|44709.7|44689.7|44702.2|44682.2|0
1643153110000|2022-01-25 23:25:10|44701.3|44681.3|44694.7|44674.7|44701.3|44681.3|44694.7|44674.7|1
1643153120000|2022-01-25 23:25:20|44693.8|44673.8|44694.7|44674.7|44694.7|44674.7|44692.9|44672.9|0
1643153130000|2022-01-25 23:25:30|44697.2|44677.2|44694.7|44674.7|44697.2|44677.2|44694.7|44674.7|0
1643153140000|2022-01-25 23:25:40|44699.7|44679.7|44692.2|44672.2|44699.7|44679.7|44692.2|44672.2|3
1643153150000|2022-01-25 23:25:50|44693.1|44673.1|44694.7|44674.7|44694.7|44674.7|44693.1|44673.1|0
1643153160000|2022-01-25 23:26:00|44695.6|44675.6|44697.2|44677.2|44697.2|44677.2|44694.7|44674.7|0
1643153170000|2022-01-25 23:26:10|44694.7|44674.7|44694.7|44674.7|44694.7|44674.7|44691.3|44671.3|0
1643153180000|2022-01-25 23:26:20|44695.6|44675.6|44694.7|44674.7|44697.2|44677.2|44694.7|44674.7|1
1643153190000|2022-01-25 23:26:30|44692.2|44672.2|44693.1|44673.1|44693.1|44673.1|44692.2|44672.2|0
1643153200000|2022-01-25 23:26:40|44693.8|44673.8|44694.7|44674.7|44694.7|44674.7|44692.2|44672.2|1
1643153210000|2022-01-25 23:26:50|44693.8|44673.8|44690.6|44670.6|44693.8|44673.8|44690.6|44670.6|0
1643153220000|2022-01-25 23:27:00|44692.2|44672.2|44689.7|44669.7|44692.2|44672.2|44689.7|44669.7|0
1643153230000|2022-01-25 23:27:10|44692.2|44672.2|44694.7|44674.7|44694.7|44674.7|44692.2|44672.2|1
1643153240000|2022-01-25 23:27:20|44695.6|44675.6|44698.1|44678.1|44698.1|44678.1|44695.6|44675.6|1
1643153250000|2022-01-25 23:27:30|44699.7|44679.7|44699.7|44679.7|44699.7|44679.7|44697.2|44677.2|0
1643153260000|2022-01-25 23:27:40|44698.8|44678.8|44699.7|44679.7|44699.7|44679.7|44697.2|44677.2|0
1643153270000|2022-01-25 23:27:50|||||||||1
1643153290000|2022-01-25 23:28:10|44702.2|44682.2|44705.6|44685.6|44709.7|44689.7|44702.2|44682.2|1
1643153300000|2022-01-25 23:28:20|44704.7|44684.7|44704.7|44684.7|44709.7|44689.7|44703.1|44683.1|0
1643153310000|2022-01-25 23:28:30|44703.8|44683.8|44704.7|44684.7|44704.7|44684.7|44703.1|44683.1|1
1643153320000|2022-01-25 23:28:40|44707.2|44687.2|44703.8|44683.8|44707.2|44687.2|44702.2|44682.2|0
1643153330000|2022-01-25 23:28:50|44703.1|44683.1|44703.8|44683.8|44704.7|44684.7|44702.2|44682.2|1
1643153340000|2022-01-25 23:29:00|44702.2|44682.2|44702.2|44682.2|44707.2|44687.2|44702.2|44682.2|0
1643153350000|2022-01-25 23:29:10|44704.7|44684.7|44709.7|44689.7|44712.2|44692.2|44703.1|44683.1|1
1643153370000|2022-01-25 23:29:30|44711.3|44691.3|44712.2|44692.2|44712.2|44692.2|44711.3|44691.3|0
1643153380000|2022-01-25 23:29:40|44717.2|44697.2|44717.2|44697.2|44717.2|44697.2|44715.6|44695.6|3
1643153390000|2022-01-25 23:29:50|44716.3|44696.3|44717.2|44697.2|44719.7|44699.7|44714.7|44694.7|0
1643153400000|2022-01-25 23:30:00|44719.7|44699.7|44714.7|44694.7|44719.7|44699.7|44714.7|44694.7|2
1643153410000|2022-01-25 23:30:10|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|44712.2|44692.2|0
1643153420000|2022-01-25 23:30:20|44710.6|44690.6|44704.7|44684.7|44712.2|44692.2|44704.7|44684.7|1
1643153440000|2022-01-25 23:30:40|44707.2|44687.2|44709.7|44689.7|44709.7|44689.7|44707.2|44687.2|4
1643153450000|2022-01-25 23:30:50|44712.2|44692.2|44717.2|44697.2|44717.2|44697.2|44709.7|44689.7|0
1643153460000|2022-01-25 23:31:00|44720.6|44700.6|44727.2|44707.2|44727.2|44707.2|44720.6|44700.6|3
1643153470000|2022-01-25 23:31:10|44728.8|44708.8|44716.3|44696.3|44728.8|44708.8|44716.3|44696.3|3
1643153480000|2022-01-25 23:31:20|44714.7|44694.7|44717.2|44697.2|44719.7|44699.7|44714.7|44694.7|2
1643153490000|2022-01-25 23:31:30|44718.1|44698.1|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|0
1643153500000|2022-01-25 23:31:40|44718.1|44698.1|44714.7|44694.7|44719.7|44699.7|44714.7|44694.7|5
1643153510000|2022-01-25 23:31:50|44719.7|44699.7|44716.3|44696.3|44719.7|44699.7|44716.3|44696.3|4
1643153520000|2022-01-25 23:32:00|44717.2|44697.2|44716.3|44696.3|44721.3|44701.3|44716.3|44696.3|0
1643153530000|2022-01-25 23:32:10|44711.3|44691.3|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|1
1643153540000|2022-01-25 23:32:20|44707.2|44687.2|44710.4|44690.4|44710.4|44690.4|44707.2|44687.2|0
1643153550000|2022-01-25 23:32:30|44708.8|44688.8|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|0
1643153560000|2022-01-25 23:32:40|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|44701.3|44681.3|1
1643153570000|2022-01-25 23:32:50|44701.3|44681.3|44703.8|44683.8|44703.8|44683.8|44701.3|44681.3|0
1643153580000|2022-01-25 23:33:00|44702.9|44682.9|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|1
1643153590000|2022-01-25 23:33:10|44700.4|44680.4|44701.3|44681.3|44701.3|44681.3|44699.7|44679.7|0
1643153600000|2022-01-25 23:33:20|44703.8|44683.8|44704.7|44684.7|44704.7|44684.7|44703.8|44683.8|2
1643153610000|2022-01-25 23:33:30|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|44703.8|44683.8|0
1643153620000|2022-01-25 23:33:40|44706.3|44686.3|44703.8|44683.8|44706.3|44686.3|44703.8|44683.8|1
1643153630000|2022-01-25 23:33:50|44701.3|44681.3|44698.8|44678.8|44701.3|44681.3|44698.8|44678.8|0
1643153640000|2022-01-25 23:34:00|44699.7|44679.7|44703.8|44683.8|44703.8|44683.8|44699.7|44679.7|0
1643153650000|2022-01-25 23:34:10|44702.9|44682.9|44701.3|44681.3|44702.9|44682.9|44701.3|44681.3|0
1643153660000|2022-01-25 23:34:20|44702.2|44682.2|44707.2|44687.2|44707.2|44687.2|44702.2|44682.2|4
1643153670000|2022-01-25 23:34:30|44708.8|44688.8|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|0
1643153680000|2022-01-25 23:34:40|44703.8|44683.8|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|1
1643153700000|2022-01-25 23:35:00|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|0
1643153710000|2022-01-25 23:35:10|44708.8|44688.8|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|2
1643153740000|2022-01-25 23:35:40|44702.9|44682.9|44702.9|44682.9|44703.8|44683.8|44701.3|44681.3|0
1643153750000|2022-01-25 23:35:50|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44696.3|44676.3|0
1643153770000|2022-01-25 23:36:10|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|12
1643153780000|2022-01-25 23:36:20|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|5
1643153790000|2022-01-25 23:36:30|44713.1|44693.1|44724.7|44704.7|44726.3|44706.3|44713.1|44693.1|6
1643153800000|2022-01-25 23:36:40|44723.8|44703.8|44726.3|44706.3|44726.3|44706.3|44723.8|44703.8|0
1643153810000|2022-01-25 23:36:50|44724.7|44704.7|44724.7|44704.7|44728.8|44708.8|44724.7|44704.7|0
1643153820000|2022-01-25 23:37:00|44726.3|44706.3|44721.3|44701.3|44726.3|44706.3|44721.3|44701.3|2
1643153830000|2022-01-25 23:37:10|44722.2|44702.2|44724.7|44704.7|44728.8|44708.8|44722.2|44702.2|8
1643153840000|2022-01-25 23:37:20|44726.3|44706.3|44724.7|44704.7|44726.3|44706.3|44722.9|44702.9|1
1643153850000|2022-01-25 23:37:30|44722.9|44702.9|44720.4|44700.4|44722.9|44702.9|44720.4|44700.4|1
1643153860000|2022-01-25 23:37:40|44716.3|44696.3|44713.8|44693.8|44716.3|44696.3|44713.8|44693.8|0
1643153870000|2022-01-25 23:37:50|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|3
1643153880000|2022-01-25 23:38:00|44709.7|44689.7|44708.8|44688.8|44711.3|44691.3|44708.8|44688.8|1
1643153890000|2022-01-25 23:38:10|44711.3|44691.3|44717.2|44697.2|44717.2|44697.2|44711.3|44691.3|3
1643153900000|2022-01-25 23:38:20|44718.1|44698.1|44721.3|44701.3|44721.3|44701.3|44718.1|44698.1|0
1643153910000|2022-01-25 23:38:30|44719.7|44699.7|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|0
1643153930000|2022-01-25 23:38:50|||||||||1
1643153970000|2022-01-25 23:39:30|44716.3|44696.3|44713.8|44693.8|44716.3|44696.3|44713.8|44693.8|1
1643153980000|2022-01-25 23:39:40|44712.9|44692.9|44711.3|44691.3|44712.9|44692.9|44711.3|44691.3|0
1643154010000|2022-01-25 23:40:10|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|44716.3|44696.3|0
1643154030000|2022-01-25 23:40:30|44711.3|44691.3|44716.3|44696.3|44716.3|44696.3|44711.3|44691.3|2
1643154060000|2022-01-25 23:41:00|44715.4|44695.4|44713.8|44693.8|44715.4|44695.4|44713.8|44693.8|1
1643154070000|2022-01-25 23:41:10|44716.3|44696.3|44711.3|44691.3|44716.3|44696.3|44711.3|44691.3|0
1643154090000|2022-01-25 23:41:30|44710.4|44690.4|44709.7|44689.7|44710.4|44690.4|44707.9|44687.9|0
1643154100000|2022-01-25 23:41:40|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44706.3|44686.3|0
1643154110000|2022-01-25 23:41:50|44710.4|44690.4|44711.3|44691.3|44711.3|44691.3|44709.7|44689.7|0
1643154130000|2022-01-25 23:42:10|||||||||1
1643154140000|2022-01-25 23:42:20|44717.2|44697.2|44721.3|44701.3|44721.3|44701.3|44717.2|44697.2|2
1643154150000|2022-01-25 23:42:30|44723.8|44703.8|44721.3|44701.3|44723.8|44703.8|44721.3|44701.3|3
1643154160000|2022-01-25 23:42:40|44722.9|44702.9|44732.2|44712.2|44734.7|44714.7|44722.9|44702.9|0
1643154170000|2022-01-25 23:42:50|44732.9|44712.9|44731.3|44711.3|44732.9|44712.9|44731.3|44711.3|0
1643154180000|2022-01-25 23:43:00|44734.7|44714.7|44736.3|44716.3|44736.3|44716.3|44733.8|44713.8|0
1643154190000|2022-01-25 23:43:10|44735.4|44715.4|44731.3|44711.3|44735.4|44715.4|44731.3|44711.3|0
1643154200000|2022-01-25 23:43:20|44733.8|44713.8|44736.3|44716.3|44736.3|44716.3|44732.9|44712.9|1
1643154210000|2022-01-25 23:43:30|44724.7|44704.7|44729.5|44709.5|44731.3|44711.3|44724.7|44704.7|3
1643154220000|2022-01-25 23:43:40|44727.9|44707.9|44726.3|44706.3|44731.3|44711.3|44726.3|44706.3|3
1643154230000|2022-01-25 23:43:50|44728.1|44708.1|44728.8|44708.8|44731.3|44711.3|44726.3|44706.3|0
1643154240000|2022-01-25 23:44:00|44727.9|44707.9|44731.3|44711.3|44733.8|44713.8|44726.3|44706.3|0
1643154250000|2022-01-25 23:44:10|44735.4|44715.4|44731.3|44711.3|44735.4|44715.4|44731.3|44711.3|1
1643154260000|2022-01-25 23:44:20|44732.2|44712.2|44736.3|44716.3|44737.2|44717.2|44732.2|44712.2|0
1643154270000|2022-01-25 23:44:30|44737.2|44717.2|44738.8|44718.8|44738.8|44718.8|44736.3|44716.3|0
1643154280000|2022-01-25 23:44:40|44737.9|44717.9|44738.8|44718.8|44739.7|44719.7|44736.3|44716.3|3
1643154300000|2022-01-25 23:45:00|44741.3|44721.3|44751.3|44731.3|44752.9|44732.9|44741.3|44721.3|4
1643154310000|2022-01-25 23:45:10|44750.4|44730.4|44748.8|44728.8|44750.4|44730.4|44748.8|44728.8|0
1643154320000|2022-01-25 23:45:20|44746.3|44726.3|44748.8|44728.8|44748.8|44728.8|44746.3|44726.3|1
1643154330000|2022-01-25 23:45:30|44747.9|44727.9|44742.2|44722.2|44747.9|44727.9|44742.2|44722.2|3
1643154340000|2022-01-25 23:45:40|44743.1|44723.1|44742.2|44722.2|44745.4|44725.4|44741.3|44721.3|0
1643154350000|2022-01-25 23:45:50|44744.7|44724.7|44743.8|44723.8|44746.3|44726.3|44743.8|44723.8|2
1643154360000|2022-01-25 23:46:00|44740.4|44720.4|44731.3|44711.3|44741.3|44721.3|44731.3|44711.3|1
1643154370000|2022-01-25 23:46:10|44736.3|44716.3|44739.7|44719.7|44739.7|44719.7|44736.3|44716.3|0
1643154380000|2022-01-25 23:46:20|44741.3|44721.3|44739.7|44719.7|44741.3|44721.3|44738.8|44718.8|0
1643154390000|2022-01-25 23:46:30|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|44738.8|44718.8|0
1643154400000|2022-01-25 23:46:40|44740.4|44720.4|44741.3|44721.3|44743.8|44723.8|44736.3|44716.3|0
1643154410000|2022-01-25 23:46:50|44743.8|44723.8|44741.3|44721.3|44743.8|44723.8|44741.3|44721.3|0
1643154420000|2022-01-25 23:47:00|44738.8|44718.8|44738.8|44718.8|44742.2|44722.2|44738.8|44718.8|0
1643154430000|2022-01-25 23:47:10|44739.7|44719.7|44744.7|44724.7|44744.7|44724.7|44738.8|44718.8|0
1643154440000|2022-01-25 23:47:20|44743.8|44723.8|44743.8|44723.8|44746.3|44726.3|44741.3|44721.3|1
1643154450000|2022-01-25 23:47:30|44742.9|44722.9|44742.9|44722.9|44742.9|44722.9|44741.3|44721.3|2
1643154460000|2022-01-25 23:47:40|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|44740.4|44720.4|0
1643154470000|2022-01-25 23:47:50|44739.7|44719.7|44741.3|44721.3|44741.3|44721.3|44739.7|44719.7|0
1643154480000|2022-01-25 23:48:00|44739.7|44719.7|44741.3|44721.3|44741.3|44721.3|44739.7|44719.7|0
1643154510000|2022-01-25 23:48:30|44746.3|44726.3|44754.7|44734.7|44754.7|44734.7|44746.3|44726.3|1
1643154550000|2022-01-25 23:49:10|44751.3|44731.3|44744.7|44724.7|44751.3|44731.3|44744.7|44724.7|1
1643154560000|2022-01-25 23:49:20|44742.2|44722.2|44738.1|44718.1|44742.2|44722.2|44734.7|44714.7|1
1643154570000|2022-01-25 23:49:30|44737.2|44717.2|44732.2|44712.2|44737.2|44717.2|44732.2|44712.2|1
1643154580000|2022-01-25 23:49:40|44729.7|44709.7|44734.7|44714.7|44734.7|44714.7|44729.7|44709.7|1
1643154600000|2022-01-25 23:50:00|44732.2|44712.2|44732.2|44712.2|44734.7|44714.7|44729.7|44709.7|0
1643154610000|2022-01-25 23:50:10|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|0
1643154620000|2022-01-25 23:50:20|44727.2|44707.2|44718.1|44698.1|44727.2|44707.2|44718.1|44698.1|3
1643154630000|2022-01-25 23:50:30|||||||||1
1643154640000|2022-01-25 23:50:40|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|0
1643154650000|2022-01-25 23:50:50|44718.1|44698.1|44713.1|44693.1|44718.1|44698.1|44713.1|44693.1|2
1643154660000|2022-01-25 23:51:00|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|44709.7|44689.7|1
1643154670000|2022-01-25 23:51:10|44719.7|44699.7|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|2
1643154680000|2022-01-25 23:51:20|44723.8|44703.8|44725.6|44705.6|44725.6|44705.6|44722.2|44702.2|1
1643154690000|2022-01-25 23:51:30|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|0
1643154710000|2022-01-25 23:51:50|44729.7|44709.7|44733.1|44713.1|44733.1|44713.1|44729.7|44709.7|0
1643154720000|2022-01-25 23:52:00|44734.8|44714.8|44734.7|44714.7|44738.1|44718.1|44734.7|44714.7|3
1643154740000|2022-01-25 23:52:20|44724.7|44704.7|44712.2|44692.2|44724.7|44704.7|44712.2|44692.2|3
1643154750000|2022-01-25 23:52:30|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|44714.7|44694.7|5
1643154760000|2022-01-25 23:52:40|||||||||9
1643154770000|2022-01-25 23:52:50|44712.9|44692.9|44704.8|44684.8|44712.9|44692.9|44704.8|44684.8|6
1643154780000|2022-01-25 23:53:00|44704|44684|44700.6|44680.6|44704|44684|44699.7|44679.7|1
1643154790000|2022-01-25 23:53:10|||||||||1
1643154800000|2022-01-25 23:53:20|44702.2|44682.2|44700.6|44680.6|44702.2|44682.2|44700.6|44680.6|4
1643154810000|2022-01-25 23:53:30|44699.7|44679.7|44700.6|44680.6|44700.6|44680.6|44699.7|44679.7|2
1643154820000|2022-01-25 23:53:40|44699.7|44679.7|44698.1|44678.1|44699.7|44679.7|44695.6|44675.6|2
1643154830000|2022-01-25 23:53:50|44697.2|44677.2|44695.6|44675.6|44697.2|44677.2|44695.6|44675.6|0
1643154840000|2022-01-25 23:54:00|44698.1|44678.1|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|1
1643154850000|2022-01-25 23:54:10|44698.1|44678.1|44698.1|44678.1|44700.6|44680.6|44695.6|44675.6|0
1643154860000|2022-01-25 23:54:20|44699|44679|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|0
1643154870000|2022-01-25 23:54:30|44698.1|44678.1|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|0
1643154880000|2022-01-25 23:54:40|44698.1|44678.1|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|0
1643154890000|2022-01-25 23:54:50|44695.6|44675.6|44698.1|44678.1|44698.1|44678.1|44695.6|44675.6|0
1643154900000|2022-01-25 23:55:00|44697.2|44677.2|44699.7|44679.7|44700.6|44680.6|44695.6|44675.6|1
1643154910000|2022-01-25 23:55:10|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1643154920000|2022-01-25 23:55:20|44696.5|44676.5|44695.6|44675.6|44698.1|44678.1|44695.6|44675.6|0
1643154930000|2022-01-25 23:55:30|44694.7|44674.7|44688.1|44668.1|44694.7|44674.7|44688.1|44668.1|4
1643154940000|2022-01-25 23:55:40|44680.6|44660.6|44678.1|44658.1|44680.6|44660.6|44675.6|44655.6|8
1643154950000|2022-01-25 23:55:50|44675.6|44655.6|44678.1|44658.1|44680.6|44660.6|44675.6|44655.6|1
1643154960000|2022-01-25 23:56:00|44679|44659|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|2
1643154970000|2022-01-25 23:56:10|44680.6|44660.6|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|5
1643154990000|2022-01-25 23:56:30|44679|44659|44680.6|44660.6|44680.6|44660.6|44679|44659|0
1643155000000|2022-01-25 23:56:40|44678.1|44658.1|44675.6|44655.6|44678.1|44658.1|44675.6|44655.6|2
1643155010000|2022-01-25 23:56:50|44674|44654|44671.5|44651.5|44674|44654|44669|44649|1
1643155020000|2022-01-25 23:57:00|||||||||3
1643155030000|2022-01-25 23:57:10|44672.3|44652.3|44671.5|44651.5|44674|44654|44671.5|44651.5|1
1643155080000|2022-01-25 23:58:00|44672.3|44652.3|44676.5|44656.5|44676.5|44656.5|44672.3|44652.3|1
1643155090000|2022-01-25 23:58:10|44677.3|44657.3|44680.6|44660.6|44680.6|44660.6|44677.3|44657.3|2
1643155100000|2022-01-25 23:58:20|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|0
1643155120000|2022-01-25 23:58:40|44677.2|44657.2|44671.5|44651.5|44677.2|44657.2|44665.6|44645.6|6
1643155130000|2022-01-25 23:58:50|||||||||1
1643155140000|2022-01-25 23:59:00|44666.5|44646.5|44673.1|44653.1|44673.1|44653.1|44666.5|44646.5|1
1643155150000|2022-01-25 23:59:10|44670.6|44650.6|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|0
1643155160000|2022-01-25 23:59:20|||||||||1
1643155170000|2022-01-25 23:59:30|44674|44654|44678.1|44658.1|44678.1|44658.1|44674|44654|1
1643155180000|2022-01-25 23:59:40|44683.1|44663.1|44678.1|44658.1|44683.1|44663.1|44678.1|44658.1|0
1643155190000|2022-01-25 23:59:50|44674|44654|44674|44654|44674|44654|44674|44654|0
1643155200000|2022-01-26 00:00:00|44675.6|44655.6|44678.1|44658.1|44683.1|44663.1|44673.1|44653.1|1
1643155210000|2022-01-26 00:00:10|44680.6|44660.6|44678.1|44658.1|44683.1|44663.1|44678.1|44658.1|0
1643155220000|2022-01-26 00:00:20|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|0
1643155230000|2022-01-26 00:00:30|44670.6|44650.6|44668.1|44648.1|44670.6|44650.6|44665.6|44645.6|0
1643155240000|2022-01-26 00:00:40|44669|44649|44668.1|44648.1|44670.6|44650.6|44668.1|44648.1|1
1643155250000|2022-01-26 00:00:50|44665.6|44645.6|44670.6|44650.6|44670.6|44650.6|44665.6|44645.6|0
1643155260000|2022-01-26 00:01:00|44674|44654|44665.6|44645.6|44674|44654|44665.6|44645.6|2
1643155270000|2022-01-26 00:01:10|44664.7|44644.7|44668.1|44648.1|44668.1|44648.1|44663.1|44643.1|0
1643155280000|2022-01-26 00:01:20|44669.7|44649.7|44665.6|44645.6|44670.6|44650.6|44665.6|44645.6|2
1643155290000|2022-01-26 00:01:30|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44660.6|44640.6|1
1643155300000|2022-01-26 00:01:40|44660.6|44640.6|44660.6|44640.6|44663.1|44643.1|44660.6|44640.6|0
1643155310000|2022-01-26 00:01:50|44663.1|44643.1|44659.7|44639.7|44663.1|44643.1|44659.7|44639.7|5
1643155320000|2022-01-26 00:02:00|44658.1|44638.1|44658.1|44638.1|44660.6|44640.6|44658.1|44638.1|1
1643155330000|2022-01-26 00:02:10|44660.6|44640.6|44658.1|44638.1|44660.6|44640.6|44658.1|44638.1|0
1643155360000|2022-01-26 00:02:40|44659|44639|44663.1|44643.1|44663.1|44643.1|44659|44639|1
1643155370000|2022-01-26 00:02:50|44660.6|44640.6|44663.1|44643.1|44665.6|44645.6|44660.6|44640.6|2
1643155380000|2022-01-26 00:03:00|44664|44644|44666.5|44646.5|44668.1|44648.1|44664|44644|0
1643155390000|2022-01-26 00:03:10|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44663.1|44643.1|5
1643155400000|2022-01-26 00:03:20|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|3
1643155410000|2022-01-26 00:03:30|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|44672.2|44652.2|0
1643155420000|2022-01-26 00:03:40|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|0
1643155430000|2022-01-26 00:03:50|44671.5|44651.5|44663.1|44643.1|44671.5|44651.5|44663.1|44643.1|1
1643155440000|2022-01-26 00:04:00|44665.6|44645.6|44662.2|44642.2|44666.5|44646.5|44662.2|44642.2|1
1643155450000|2022-01-26 00:04:10|44660.6|44640.6|44655.6|44635.6|44663.1|44643.1|44655.6|44635.6|2
1643155460000|2022-01-26 00:04:20|44653.1|44633.1|44645.6|44625.6|44653.1|44633.1|44644.7|44624.7|5
1643155470000|2022-01-26 00:04:30|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44642.2|44622.2|1
1643155480000|2022-01-26 00:04:40|44643.1|44623.1|44648.1|44628.1|44648.1|44628.1|44642.2|44622.2|1
1643155490000|2022-01-26 00:04:50|44651.5|44631.5|44646.5|44626.5|44651.5|44631.5|44646.5|44626.5|0
1643155500000|2022-01-26 00:05:00|44648.1|44628.1|44658.1|44638.1|44658.1|44638.1|44646.5|44626.5|0
1643155510000|2022-01-26 00:05:10|44660.6|44640.6|44663.1|44643.1|44664|44644|44658.1|44638.1|2
1643155520000|2022-01-26 00:05:20|44660.6|44640.6|44655.6|44635.6|44663.1|44643.1|44653.1|44633.1|1
1643155530000|2022-01-26 00:05:30|44653.1|44633.1|44656.5|44636.5|44660.6|44640.6|44653.1|44633.1|0
1643155540000|2022-01-26 00:05:40|44654|44634|44653.1|44633.1|44658.1|44638.1|44653.1|44633.1|2
1643155550000|2022-01-26 00:05:50|44652.2|44632.2|44658.1|44638.1|44658.1|44638.1|44652.2|44632.2|1
1643155560000|2022-01-26 00:06:00|44656.5|44636.5|44658.1|44638.1|44658.1|44638.1|44653.1|44633.1|0
1643155570000|2022-01-26 00:06:10|44659.7|44639.7|44661.5|44641.5|44661.5|44641.5|44658.1|44638.1|0
1643155590000|2022-01-26 00:06:30|44664|44644|44668.1|44648.1|44670.6|44650.6|44664|44644|2
1643155600000|2022-01-26 00:06:40|44667.2|44647.2|44663.1|44643.1|44668.1|44648.1|44663.1|44643.1|3
1643155610000|2022-01-26 00:06:50|44660.6|44640.6|44653.1|44633.1|44660.6|44640.6|44653.1|44633.1|1
1643155620000|2022-01-26 00:07:00|44654|44634|44659|44639|44660.6|44640.6|44653.1|44633.1|1
1643155630000|2022-01-26 00:07:10|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|0
1643155640000|2022-01-26 00:07:20|44661.5|44641.5|44660.6|44640.6|44663.1|44643.1|44659|44639|7
1643155650000|2022-01-26 00:07:30|44661.5|44641.5|44663.1|44643.1|44663.1|44643.1|44661.5|44641.5|0
1643155660000|2022-01-26 00:07:40|44659.7|44639.7|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1643155670000|2022-01-26 00:07:50|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|44658.1|44638.1|1
1643155680000|2022-01-26 00:08:00|44657.2|44637.2|44658.1|44638.1|44660.6|44640.6|44657.2|44637.2|2
1643155690000|2022-01-26 00:08:10|44659|44639|44665.6|44645.6|44665.6|44645.6|44659|44639|7
1643155700000|2022-01-26 00:08:20|44666.5|44646.5|44668.1|44648.1|44669|44649|44666.5|44646.5|0
1643155710000|2022-01-26 00:08:30|44666.5|44646.5|44668.1|44648.1|44669|44649|44665.6|44645.6|0
1643155720000|2022-01-26 00:08:40|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44668.1|44648.1|0
1643155740000|2022-01-26 00:09:00|44673.1|44653.1|44670.6|44650.6|44673.1|44653.1|44670.6|44650.6|4
1643155750000|2022-01-26 00:09:10|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|0
1643155760000|2022-01-26 00:09:20|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|0
1643155780000|2022-01-26 00:09:40|44668.1|44648.1|44668.1|44648.1|44668.1|44648.1|44664|44644|0
1643155790000|2022-01-26 00:09:50|44666.5|44646.5|44663.1|44643.1|44668.1|44648.1|44663.1|44643.1|0
1643155800000|2022-01-26 00:10:00|44662.2|44642.2|44663.1|44643.1|44663.1|44643.1|44658.1|44638.1|1
1643155810000|2022-01-26 00:10:10|44664|44644|44684|44664|44684|44664|44664|44644|4
1643155820000|2022-01-26 00:10:20|44683.1|44663.1|44678.1|44658.1|44689|44669|44678.1|44658.1|4
1643155830000|2022-01-26 00:10:30|44679|44659|44688.1|44668.1|44689|44669|44678.1|44658.1|2
1643155840000|2022-01-26 00:10:40|44687.2|44667.2|44688.1|44668.1|44688.1|44668.1|44683.1|44663.1|1
1643155850000|2022-01-26 00:10:50|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|1
1643155860000|2022-01-26 00:11:00|44695.6|44675.6|44688.1|44668.1|44698.1|44678.1|44688.1|44668.1|4
1643155870000|2022-01-26 00:11:10|44685.6|44665.6|44683.1|44663.1|44688.1|44668.1|44683.1|44663.1|0
1643155880000|2022-01-26 00:11:20|44680.6|44660.6|44683.1|44663.1|44683.1|44663.1|44680.6|44660.6|0
1643155890000|2022-01-26 00:11:30|44679.8|44659.8|44680.6|44660.6|44683.1|44663.1|44679.8|44659.8|1
1643155900000|2022-01-26 00:11:40|44682.2|44662.2|44680.6|44660.6|44683.1|44663.1|44680.6|44660.6|1
1643155910000|2022-01-26 00:11:50|44679.7|44659.7|44680.6|44660.6|44680.6|44660.6|44679.7|44659.7|2
1643155920000|2022-01-26 00:12:00|44683.1|44663.1|44691.5|44671.5|44691.5|44671.5|44683.1|44663.1|0
1643155930000|2022-01-26 00:12:10|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|44693.1|44673.1|1
1643155940000|2022-01-26 00:12:20|44690.6|44670.6|44685.6|44665.6|44690.6|44670.6|44683.1|44663.1|1
1643155950000|2022-01-26 00:12:30|44683.1|44663.1|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|3
1643155960000|2022-01-26 00:12:40|44683.1|44663.1|44678.1|44658.1|44684.7|44664.7|44678.1|44658.1|2
1643155970000|2022-01-26 00:12:50|44675.6|44655.6|44676.5|44656.5|44678.1|44658.1|44675.6|44655.6|0
1643155980000|2022-01-26 00:13:00|44678.1|44658.1|44673.1|44653.1|44678.1|44658.1|44673.1|44653.1|1
1643155990000|2022-01-26 00:13:10|44674|44654|44675.6|44655.6|44675.6|44655.6|44674|44654|0
1643156000000|2022-01-26 00:13:20|44674.7|44654.7|44673.1|44653.1|44674.7|44654.7|44673.1|44653.1|0
1643156010000|2022-01-26 00:13:30|44674|44654|44674.7|44654.7|44677.2|44657.2|44674|44654|1
1643156030000|2022-01-26 00:13:50|44676.3|44656.3|44679.7|44659.7|44679.7|44659.7|44676.3|44656.3|1
1643156040000|2022-01-26 00:14:00|44680.6|44660.6|44682.2|44662.2|44682.2|44662.2|44678.1|44658.1|0
1643156070000|2022-01-26 00:14:30|44679.7|44659.7|44679.7|44659.7|44679.7|44659.7|44678.1|44658.1|1
1643156080000|2022-01-26 00:14:40|44682.2|44662.2|44679.7|44659.7|44682.2|44662.2|44679.7|44659.7|0
1643156090000|2022-01-26 00:14:50|44678.8|44658.8|44679.7|44659.7|44682.2|44662.2|44677.2|44657.2|0
1643156100000|2022-01-26 00:15:00|44677.2|44657.2|44679.7|44659.7|44679.7|44659.7|44677.2|44657.2|3
1643156110000|2022-01-26 00:15:10|44677.2|44657.2|44679.7|44659.7|44679.7|44659.7|44677.2|44657.2|1
1643156120000|2022-01-26 00:15:20|44682.2|44662.2|44684.7|44664.7|44684.7|44664.7|44682.2|44662.2|2
1643156130000|2022-01-26 00:15:30|44685.6|44665.6|44687.2|44667.2|44687.2|44667.2|44685.6|44665.6|1
1643156140000|2022-01-26 00:15:40|44686.3|44666.3|44688.8|44668.8|44688.8|44668.8|44684.7|44664.7|3
1643156150000|2022-01-26 00:15:50|44687.9|44667.9|44679.7|44659.7|44687.9|44667.9|44679.7|44659.7|0
1643156160000|2022-01-26 00:16:00|44682.2|44662.2|44677.2|44657.2|44682.2|44662.2|44677.2|44657.2|0
1643156170000|2022-01-26 00:16:10|44676.3|44656.3|44667.2|44647.2|44676.3|44656.3|44664.7|44644.7|1
1643156180000|2022-01-26 00:16:20|44666.3|44646.3|44671.3|44651.3|44671.3|44651.3|44666.3|44646.3|0
1643156190000|2022-01-26 00:16:30|44670.4|44650.4|44666.3|44646.3|44670.4|44650.4|44664.7|44644.7|1
1643156200000|2022-01-26 00:16:40|44667.2|44647.2|44664.7|44644.7|44667.2|44647.2|44664.7|44644.7|1
1643156210000|2022-01-26 00:16:50|44665.6|44645.6|44669.7|44649.7|44669.7|44649.7|44665.6|44645.6|1
1643156220000|2022-01-26 00:17:00|44667.2|44647.2|44666.3|44646.3|44667.2|44647.2|44666.3|44646.3|2
1643156230000|2022-01-26 00:17:10|44664.7|44644.7|44662.2|44642.2|44664.7|44644.7|44654.7|44634.7|1
1643156240000|2022-01-26 00:17:20|44663.1|44643.1|44663.8|44643.8|44664.7|44644.7|44662.2|44642.2|0
1643156250000|2022-01-26 00:17:30|44662.2|44642.2|44664.7|44644.7|44664.7|44644.7|44662.2|44642.2|0
1643156260000|2022-01-26 00:17:40|44662.2|44642.2|44667.9|44647.9|44669.7|44649.7|44662.2|44642.2|1
1643156270000|2022-01-26 00:17:50|44666.3|44646.3|44661.3|44641.3|44669.7|44649.7|44660.6|44640.6|1
1643156280000|2022-01-26 00:18:00|44659.7|44639.7|44658.8|44638.8|44664.7|44644.7|44658.8|44638.8|0
1643156290000|2022-01-26 00:18:10|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44652.2|44632.2|0
1643156300000|2022-01-26 00:18:20|44655.6|44635.6|44649.7|44629.7|44657.2|44637.2|44649.7|44629.7|1
1643156310000|2022-01-26 00:18:30|44652.2|44632.2|44654.7|44634.7|44654.7|44634.7|44649.7|44629.7|0
1643156340000|2022-01-26 00:19:00|44655.6|44635.6|44654.7|44634.7|44657.2|44637.2|44653.1|44633.1|0
1643156350000|2022-01-26 00:19:10|44656.5|44636.5|44659.7|44639.7|44659.7|44639.7|44656.5|44636.5|1
1643156360000|2022-01-26 00:19:20|44658.8|44638.8|44657.2|44637.2|44659.7|44639.7|44657.2|44637.2|0
1643156370000|2022-01-26 00:19:30|44654.7|44634.7|44657.2|44637.2|44657.2|44637.2|44654.7|44634.7|0
1643156380000|2022-01-26 00:19:40|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|0
1643156390000|2022-01-26 00:19:50|44653.8|44633.8|44652.2|44632.2|44653.8|44633.8|44652.2|44632.2|0
1643156400000|2022-01-26 00:20:00|44653.1|44633.1|44652.2|44632.2|44653.1|44633.1|44652.2|44632.2|0
1643156410000|2022-01-26 00:20:10|44654.7|44634.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|2
1643156420000|2022-01-26 00:20:20|44658.8|44638.8|44658.8|44638.8|44659.7|44639.7|44653.8|44633.8|0
1643156430000|2022-01-26 00:20:30|44657.2|44637.2|44654.7|44634.7|44657.2|44637.2|44654.7|44634.7|0
1643156440000|2022-01-26 00:20:40|44655.6|44635.6|44657.2|44637.2|44657.2|44637.2|44654.7|44634.7|0
1643156470000|2022-01-26 00:21:10|44654.7|44634.7|44658.8|44638.8|44658.8|44638.8|44654.7|44634.7|1
1643156480000|2022-01-26 00:21:20|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|1
1643156490000|2022-01-26 00:21:30|44658.8|44638.8|44654.7|44634.7|44658.8|44638.8|44654.7|44634.7|0
1643156500000|2022-01-26 00:21:40|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|44653.8|44633.8|0
1643156530000|2022-01-26 00:22:10|44654.7|44634.7|44652.2|44632.2|44654.7|44634.7|44652.2|44632.2|0
1643156540000|2022-01-26 00:22:20|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|44654.7|44634.7|0
1643156550000|2022-01-26 00:22:30|44652.2|44632.2|44652.2|44632.2|44652.2|44632.2|44652.2|44632.2|0
1643156560000|2022-01-26 00:22:40|44649.7|44629.7|44654.7|44634.7|44654.7|44634.7|44649.7|44629.7|6
1643156570000|2022-01-26 00:22:50|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|2
1643156580000|2022-01-26 00:23:00|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|0
1643156590000|2022-01-26 00:23:10|44657.2|44637.2|44654.7|44634.7|44657.2|44637.2|44654.7|44634.7|3
1643156610000|2022-01-26 00:23:30|44657.2|44637.2|44659.7|44639.7|44662.2|44642.2|44657.2|44637.2|1
1643156620000|2022-01-26 00:23:40|44662.2|44642.2|44657.2|44637.2|44662.2|44642.2|44657.2|44637.2|0
1643156650000|2022-01-26 00:24:10|44655.6|44635.6|44653.8|44633.8|44655.6|44635.6|44653.8|44633.8|0
1643156670000|2022-01-26 00:24:30|44651.5|44631.5|44649.7|44629.7|44651.5|44631.5|44649.7|44629.7|0
1643156680000|2022-01-26 00:24:40|44650.6|44630.6|44655.6|44635.6|44655.6|44635.6|44650.6|44630.6|0
1643156690000|2022-01-26 00:24:50|44654.7|44634.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|0
1643156700000|2022-01-26 00:25:00|44662.2|44642.2|44677.2|44657.2|44679.7|44659.7|44662.2|44642.2|4
1643156710000|2022-01-26 00:25:10|44679.7|44659.7|44677.2|44657.2|44679.7|44659.7|44677.2|44657.2|0
1643156720000|2022-01-26 00:25:20|44678.1|44658.1|44679.7|44659.7|44679.7|44659.7|44678.1|44658.1|1
1643156730000|2022-01-26 00:25:30|44680.6|44660.6|44671.3|44651.3|44682.2|44662.2|44671.3|44651.3|5
1643156740000|2022-01-26 00:25:40|44670.4|44650.4|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|0
1643156750000|2022-01-26 00:25:50|44667.2|44647.2|44664.7|44644.7|44667.2|44647.2|44659.7|44639.7|2
1643156760000|2022-01-26 00:26:00|44663.8|44643.8|44661.3|44641.3|44664.7|44644.7|44659.7|44639.7|0
1643156770000|2022-01-26 00:26:10|44662.2|44642.2|44659.7|44639.7|44662.9|44642.9|44659.7|44639.7|1
1643156780000|2022-01-26 00:26:20|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44656.3|44636.3|1
1643156790000|2022-01-26 00:26:30|44656.3|44636.3|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|0
1643156800000|2022-01-26 00:26:40|44657.9|44637.9|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|0
1643156810000|2022-01-26 00:26:50|44658.8|44638.8|44654.7|44634.7|44658.8|44638.8|44654.7|44634.7|0
1643156820000|2022-01-26 00:27:00|44659.7|44639.7|44662.2|44642.2|44662.2|44642.2|44659.7|44639.7|0
1643156830000|2022-01-26 00:27:10|44661.3|44641.3|44654.7|44634.7|44661.3|44641.3|44654.7|44634.7|0
1643156840000|2022-01-26 00:27:20|44655.6|44635.6|44659.7|44639.7|44662.2|44642.2|44655.6|44635.6|1
1643156850000|2022-01-26 00:27:30|44662.2|44642.2|44662.2|44642.2|44663.8|44643.8|44662.2|44642.2|0
1643156860000|2022-01-26 00:27:40|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44659.7|44639.7|0
1643156870000|2022-01-26 00:27:50|44659.7|44639.7|44658.1|44638.1|44659.7|44639.7|44658.1|44638.1|0
1643156880000|2022-01-26 00:28:00|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44655.6|44635.6|0
1643156900000|2022-01-26 00:28:20|44659.7|44639.7|44659.7|44639.7|44659.7|44639.7|44657.2|44637.2|1
1643156910000|2022-01-26 00:28:30|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44659.7|44639.7|0
1643156920000|2022-01-26 00:28:40|44664.7|44644.7|44668.1|44648.1|44668.1|44648.1|44664.7|44644.7|1
1643156930000|2022-01-26 00:28:50|44669.7|44649.7|44659.7|44639.7|44669.7|44649.7|44659.7|44639.7|2
1643156950000|2022-01-26 00:29:10|44660.6|44640.6|44659.7|44639.7|44662.2|44642.2|44659.7|44639.7|0
1643156960000|2022-01-26 00:29:20|44658.8|44638.8|44659.7|44639.7|44659.7|44639.7|44657.2|44637.2|0
1643156970000|2022-01-26 00:29:30|44657.2|44637.2|44654.7|44634.7|44657.2|44637.2|44654.7|44634.7|1
1643156980000|2022-01-26 00:29:40|44653.8|44633.8|44643.1|44623.1|44653.8|44633.8|44643.1|44623.1|2
1643156990000|2022-01-26 00:29:50|44642.2|44622.2|44646.3|44626.3|44646.3|44626.3|44642.2|44622.2|3
1643157000000|2022-01-26 00:30:00|44644.7|44624.7|44632.2|44612.2|44644.7|44624.7|44631.3|44611.3|9
1643157010000|2022-01-26 00:30:10|44633.1|44613.1|44641.3|44621.3|44644.7|44624.7|44633.1|44613.1|3
1643157020000|2022-01-26 00:30:20|44643.1|44623.1|44644.7|44624.7|44644.7|44624.7|44638.8|44618.8|5
1643157030000|2022-01-26 00:30:30|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|1
1643157040000|2022-01-26 00:30:40|44646.5|44626.5|44657.2|44637.2|44661.3|44641.3|44646.5|44626.5|4
1643157050000|2022-01-26 00:30:50|44655.6|44635.6|44649.7|44629.7|44659.7|44639.7|44649.7|44629.7|1
1643157060000|2022-01-26 00:31:00|44650.6|44630.6|44654.7|44634.7|44654.7|44634.7|44649.7|44629.7|0
1643157070000|2022-01-26 00:31:10|44653.8|44633.8|44651.3|44631.3|44654.7|44634.7|44651.3|44631.3|3
1643157080000|2022-01-26 00:31:20|44648.8|44628.8|44642.2|44622.2|44651.3|44631.3|44642.2|44622.2|2
1643157090000|2022-01-26 00:31:30|44643.1|44623.1|44644.7|44624.7|44644.7|44624.7|44640.6|44620.6|0
1643157100000|2022-01-26 00:31:40|44643.8|44623.8|44646.3|44626.3|44646.3|44626.3|44642.2|44622.2|0
1643157110000|2022-01-26 00:31:50|||||||||1
1643157120000|2022-01-26 00:32:00|44647.2|44627.2|44654.7|44634.7|44655.6|44635.6|44647.2|44627.2|3
1643157150000|2022-01-26 00:32:30|44652.9|44632.9|44649.7|44629.7|44652.9|44632.9|44649.7|44629.7|0
1643157160000|2022-01-26 00:32:40|44652.2|44632.2|44659.7|44639.7|44659.7|44639.7|44652.2|44632.2|0
1643157170000|2022-01-26 00:32:50|44662.2|44642.2|44659.7|44639.7|44664.7|44644.7|44659.7|44639.7|0
1643157180000|2022-01-26 00:33:00|44657.2|44637.2|44672.9|44652.9|44673.8|44653.8|44657.2|44637.2|3
1643157190000|2022-01-26 00:33:10|44669.7|44649.7|44666.3|44646.3|44669.7|44649.7|44666.3|44646.3|0
1643157200000|2022-01-26 00:33:20|44663.8|44643.8|44661.3|44641.3|44663.8|44643.8|44661.3|44641.3|0
1643157210000|2022-01-26 00:33:30|44660.4|44640.4|44661.3|44641.3|44661.3|44641.3|44660.4|44640.4|0
1643157220000|2022-01-26 00:33:40|44664.7|44644.7|44662.2|44642.2|44664.7|44644.7|44662.2|44642.2|1
1643157230000|2022-01-26 00:33:50|44661.3|44641.3|44659.7|44639.7|44661.3|44641.3|44659.7|44639.7|0
1643157240000|2022-01-26 00:34:00|44660.6|44640.6|44668.8|44648.8|44669.7|44649.7|44660.6|44640.6|4
1643157250000|2022-01-26 00:34:10|44667.9|44647.9|44669.7|44649.7|44669.7|44649.7|44666.3|44646.3|0
1643157260000|2022-01-26 00:34:20|44667.2|44647.2|44659.7|44639.7|44667.2|44647.2|44659.7|44639.7|1
1643157270000|2022-01-26 00:34:30|44661.3|44641.3|44666.3|44646.3|44666.3|44646.3|44659.7|44639.7|0
1643157290000|2022-01-26 00:34:50|44669.7|44649.7|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|0
1643157300000|2022-01-26 00:35:00|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44662.2|44642.2|1
1643157310000|2022-01-26 00:35:10|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44659.7|44639.7|3
1643157320000|2022-01-26 00:35:20|44662.2|44642.2|44661.5|44641.5|44663.1|44643.1|44660.6|44640.6|0
1643157330000|2022-01-26 00:35:30|44664.7|44644.7|44670.6|44650.6|44672.2|44652.2|44659.7|44639.7|2
1643157350000|2022-01-26 00:35:50|44672.2|44652.2|44673.8|44653.8|44673.8|44653.8|44672.2|44652.2|1
1643157360000|2022-01-26 00:36:00|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|44674.7|44654.7|0
1643157370000|2022-01-26 00:36:10|44677.2|44657.2|44674.7|44654.7|44679.7|44659.7|44674.7|44654.7|1
1643157380000|2022-01-26 00:36:20|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|1
1643157390000|2022-01-26 00:36:30|44672.2|44652.2|44661.3|44641.3|44672.2|44652.2|44661.3|44641.3|1
1643157400000|2022-01-26 00:36:40|||||||||2
1643157410000|2022-01-26 00:36:50|44660.4|44640.4|44660.4|44640.4|44661.3|44641.3|44658.8|44638.8|2
1643157420000|2022-01-26 00:37:00|44658.8|44638.8|44660.4|44640.4|44661.3|44641.3|44658.8|44638.8|0
1643157430000|2022-01-26 00:37:10|44659.7|44639.7|44661.3|44641.3|44661.3|44641.3|44659.7|44639.7|0
1643157440000|2022-01-26 00:37:20|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|0
1643157450000|2022-01-26 00:37:30|44658.8|44638.8|44661.3|44641.3|44661.3|44641.3|44658.8|44638.8|0
1643157460000|2022-01-26 00:37:40|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|0
1643157470000|2022-01-26 00:37:50|44660.6|44640.6|44658.8|44638.8|44660.6|44640.6|44658.8|44638.8|2
1643157480000|2022-01-26 00:38:00|44657.9|44637.9|44653.8|44633.8|44658.8|44638.8|44653.8|44633.8|1
1643157490000|2022-01-26 00:38:10|44652.2|44632.2|44642.2|44622.2|44652.2|44632.2|44637.2|44617.2|3
1643157500000|2022-01-26 00:38:20|44643.1|44623.1|44638.8|44618.8|44648.1|44628.1|44638.8|44618.8|10
1643157510000|2022-01-26 00:38:30|44637.2|44617.2|44637.2|44617.2|44639.7|44619.7|44637.2|44617.2|1
1643157520000|2022-01-26 00:38:40|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|0
1643157530000|2022-01-26 00:38:50|44634.7|44614.7|44638.8|44618.8|44639.7|44619.7|44634.7|44614.7|2
1643157540000|2022-01-26 00:39:00|44637.2|44617.2|44646.3|44626.3|44646.3|44626.3|44637.2|44617.2|1
1643157550000|2022-01-26 00:39:10|||||||||1
1643157560000|2022-01-26 00:39:20|44648.8|44628.8|44649.7|44629.7|44649.7|44629.7|44648.8|44628.8|5
1643157570000|2022-01-26 00:39:30|44652.2|44632.2|44657.2|44637.2|44657.2|44637.2|44652.2|44632.2|0
1643157590000|2022-01-26 00:39:50|44658.1|44638.1|44663.1|44643.1|44663.1|44643.1|44658.1|44638.1|0
1643157600000|2022-01-26 00:40:00|44662.2|44642.2|44652.9|44632.9|44664.7|44644.7|44652.9|44632.9|3
1643157610000|2022-01-26 00:40:10|44652|44632|44652|44632|44652.9|44632.9|44651.3|44631.3|0
1643157620000|2022-01-26 00:40:20|44651.1|44631.1|44644.7|44624.7|44651.1|44631.1|44644.7|44624.7|3
1643157630000|2022-01-26 00:40:30|44643.8|44623.8|44643.1|44623.1|44643.8|44623.8|44642.2|44622.2|0
1643157640000|2022-01-26 00:40:40|44643.8|44623.8|44639.7|44619.7|44644.7|44624.7|44639.7|44619.7|2
1643157650000|2022-01-26 00:40:50|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|44637.2|44617.2|2
1643157660000|2022-01-26 00:41:00|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|44639.7|44619.7|0
1643157670000|2022-01-26 00:41:10|44641.3|44621.3|44644.7|44624.7|44644.7|44624.7|44641.3|44621.3|2
1643157680000|2022-01-26 00:41:20|44646.5|44626.5|44646.5|44626.5|44646.5|44626.5|44646.5|44626.5|0
1643157690000|2022-01-26 00:41:30|44644.7|44624.7|44644.7|44624.7|44648.1|44628.1|44644.7|44624.7|0
1643157700000|2022-01-26 00:41:40|44643.8|44623.8|44644.7|44624.7|44644.7|44624.7|44639.7|44619.7|0
1643157710000|2022-01-26 00:41:50|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|44643.8|44623.8|0
1643157720000|2022-01-26 00:42:00|44642.2|44622.2|44644.7|44624.7|44644.7|44624.7|44639.7|44619.7|0
1643157730000|2022-01-26 00:42:10|44642.2|44622.2|44637.2|44617.2|44642.2|44622.2|44637.2|44617.2|2
1643157740000|2022-01-26 00:42:20|||||||||1
1643157750000|2022-01-26 00:42:30|44639.7|44619.7|44637.2|44617.2|44639.7|44619.7|44637.2|44617.2|0
1643157760000|2022-01-26 00:42:40|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|44634.7|44614.7|1
1643157770000|2022-01-26 00:42:50|||||||||3
1643157780000|2022-01-26 00:43:00|||||||||1
1643157790000|2022-01-26 00:43:10|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|1
1643157800000|2022-01-26 00:43:20|44630.6|44610.6|44629.7|44609.7|44632.2|44612.2|44627.2|44607.2|1
1643157810000|2022-01-26 00:43:30|44630.6|44610.6|44627.2|44607.2|44631.3|44611.3|44627.2|44607.2|0
1643157820000|2022-01-26 00:43:40|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|3
1643157830000|2022-01-26 00:43:50|44626.3|44606.3|44619.7|44599.7|44627.2|44607.2|44619.7|44599.7|8
1643157840000|2022-01-26 00:44:00|44620.6|44600.6|44624.7|44604.7|44625.6|44605.6|44620.6|44600.6|0
1643157850000|2022-01-26 00:44:10|44625.6|44605.6|44629.7|44609.7|44629.7|44609.7|44624.7|44604.7|3
1643157860000|2022-01-26 00:44:20|44627.2|44607.2|44623.8|44603.8|44627.2|44607.2|44622.2|44602.2|2
1643157870000|2022-01-26 00:44:30|44619.7|44599.7|44626.3|44606.3|44627.2|44607.2|44619.7|44599.7|1
1643157880000|2022-01-26 00:44:40|44624.7|44604.7|44624.7|44604.7|44626.3|44606.3|44622.2|44602.2|0
1643157890000|2022-01-26 00:44:50|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|44625.6|44605.6|0
1643157900000|2022-01-26 00:45:00|44627.2|44607.2|44632.2|44612.2|44632.2|44612.2|44627.2|44607.2|4
1643157910000|2022-01-26 00:45:10|44634.7|44614.7|44629.7|44609.7|44634.7|44614.7|44629.7|44609.7|0
1643157920000|2022-01-26 00:45:20|44630.6|44610.6|44628.8|44608.8|44632.2|44612.2|44628.8|44608.8|0
1643157930000|2022-01-26 00:45:30|44627.2|44607.2|44627.2|44607.2|44632.2|44612.2|44627.2|44607.2|2
1643157940000|2022-01-26 00:45:40|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|1
1643157950000|2022-01-26 00:45:50|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|2
1643157970000|2022-01-26 00:46:10|44624.7|44604.7|44626.3|44606.3|44626.3|44606.3|44622.2|44602.2|0
1643157980000|2022-01-26 00:46:20|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|1
1643157990000|2022-01-26 00:46:30|44623.8|44603.8|44623.1|44603.1|44623.8|44603.8|44622.2|44602.2|0
1643158000000|2022-01-26 00:46:40|44624.7|44604.7|44623.8|44603.8|44626.3|44606.3|44622.2|44602.2|0
1643158010000|2022-01-26 00:46:50|44622.2|44602.2|44626.3|44606.3|44627.2|44607.2|44622.2|44602.2|1
1643158020000|2022-01-26 00:47:00|44624.7|44604.7|44626.3|44606.3|44626.3|44606.3|44624.7|44604.7|0
1643158030000|2022-01-26 00:47:10|44622.2|44602.2|44624.7|44604.7|44626.3|44606.3|44622.2|44602.2|1
1643158040000|2022-01-26 00:47:20|44623.8|44603.8|44627.2|44607.2|44627.2|44607.2|44623.1|44603.1|0
1643158050000|2022-01-26 00:47:30|44628.1|44608.1|44627.2|44607.2|44628.1|44608.1|44627.2|44607.2|0
1643158060000|2022-01-26 00:47:40|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|0
1643158070000|2022-01-26 00:47:50|44628.8|44608.8|44627.2|44607.2|44628.8|44608.8|44626.3|44606.3|0
1643158080000|2022-01-26 00:48:00|44629.7|44609.7|44629.7|44609.7|44629.7|44609.7|44626.3|44606.3|0
1643158090000|2022-01-26 00:48:10|44631.3|44611.3|44638.8|44618.8|44640.6|44620.6|44631.3|44611.3|7
1643158100000|2022-01-26 00:48:20|44636.3|44616.3|44632.2|44612.2|44636.3|44616.3|44632.2|44612.2|0
1643158110000|2022-01-26 00:48:30|44634.7|44614.7|44631.3|44611.3|44634.7|44614.7|44631.3|44611.3|1
1643158120000|2022-01-26 00:48:40|44630.4|44610.4|44627.9|44607.9|44630.4|44610.4|44627.9|44607.9|0
1643158130000|2022-01-26 00:48:50|44631.3|44611.3|44627.9|44607.9|44631.3|44611.3|44627.9|44607.9|0
1643158140000|2022-01-26 00:49:00|44628.8|44608.8|44627.9|44607.9|44631.3|44611.3|44627.9|44607.9|0
1643158150000|2022-01-26 00:49:10|44628.8|44608.8|44631.3|44611.3|44631.3|44611.3|44627.9|44607.9|0
1643158160000|2022-01-26 00:49:20|44630.4|44610.4|44627.9|44607.9|44630.4|44610.4|44627.9|44607.9|0
1643158170000|2022-01-26 00:49:30|44626.3|44606.3|44623.8|44603.8|44626.3|44606.3|44623.8|44603.8|0
1643158180000|2022-01-26 00:49:40|44622.9|44602.9|44623.8|44603.8|44623.8|44603.8|44622.9|44602.9|3
1643158190000|2022-01-26 00:49:50|44622.9|44602.9|44623.8|44603.8|44623.8|44603.8|44622.9|44602.9|0
1643158200000|2022-01-26 00:50:00|44626.3|44606.3|44629.7|44609.7|44629.7|44609.7|44624.7|44604.7|0
1643158210000|2022-01-26 00:50:10|44630.6|44610.6|44631.5|44611.5|44631.5|44611.5|44630.6|44610.6|0
1643158220000|2022-01-26 00:50:20|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|44630.6|44610.6|0
1643158230000|2022-01-26 00:50:30|44631.5|44611.5|44630.6|44610.6|44633.1|44613.1|44630.6|44610.6|0
1643158250000|2022-01-26 00:50:50|44629.7|44609.7|44625.6|44605.6|44633.1|44613.1|44625.6|44605.6|1
1643158260000|2022-01-26 00:51:00|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|0
1643158270000|2022-01-26 00:51:10|44626.3|44606.3|44624.7|44604.7|44626.3|44606.3|44624.7|44604.7|2
1643158280000|2022-01-26 00:51:20|44625.6|44605.6|44627.2|44607.2|44630.4|44610.4|44625.6|44605.6|0
1643158290000|2022-01-26 00:51:30|44626.3|44606.3|44627.2|44607.2|44629.7|44609.7|44624.7|44604.7|0
1643158300000|2022-01-26 00:51:40|44627.9|44607.9|44626.3|44606.3|44627.9|44607.9|44626.3|44606.3|0
1643158310000|2022-01-26 00:51:50|44627.2|44607.2|44627.9|44607.9|44627.9|44607.9|44627.2|44607.2|0
1643158320000|2022-01-26 00:52:00|44626.3|44606.3|44623.1|44603.1|44626.3|44606.3|44619.7|44599.7|1
1643158330000|2022-01-26 00:52:10|44622.2|44602.2|44619.7|44599.7|44623.1|44603.1|44619.7|44599.7|0
1643158340000|2022-01-26 00:52:20|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|0
1643158350000|2022-01-26 00:52:30|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|44623.1|44603.1|0
1643158360000|2022-01-26 00:52:40|44622.2|44602.2|44620.6|44600.6|44622.2|44602.2|44620.6|44600.6|0
1643158370000|2022-01-26 00:52:50|44622.2|44602.2|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|0
1643158380000|2022-01-26 00:53:00|44620.6|44600.6|44624.7|44604.7|44624.7|44604.7|44620.6|44600.6|1
1643158400000|2022-01-26 00:53:20|44625.6|44605.6|44624.7|44604.7|44627.2|44607.2|44624.7|44604.7|0
1643158410000|2022-01-26 00:53:30|44625.6|44605.6|44629.7|44609.7|44629.7|44609.7|44625.6|44605.6|0
1643158420000|2022-01-26 00:53:40|44628.8|44608.8|44624.7|44604.7|44628.8|44608.8|44624.7|44604.7|0
1643158430000|2022-01-26 00:53:50|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|44619.7|44599.7|0
1643158440000|2022-01-26 00:54:00|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|44622.2|44602.2|0
1643158460000|2022-01-26 00:54:20|44620.6|44600.6|44619.7|44599.7|44622.2|44602.2|44619.7|44599.7|1
1643158470000|2022-01-26 00:54:30|44618.8|44598.8|44619.7|44599.7|44619.7|44599.7|44618.8|44598.8|0
1643158480000|2022-01-26 00:54:40|44618.8|44598.8|44619.7|44599.7|44619.7|44599.7|44617.2|44597.2|0
1643158490000|2022-01-26 00:54:50|44622.2|44602.2|44617.2|44597.2|44622.2|44602.2|44617.2|44597.2|3
1643158500000|2022-01-26 00:55:00|44615.6|44595.6|44615.6|44595.6|44616.3|44596.3|44614.7|44594.7|2
1643158510000|2022-01-26 00:55:10|44617.2|44597.2|44617.2|44597.2|44617.2|44597.2|44614.7|44594.7|0
1643158520000|2022-01-26 00:55:20|44616.3|44596.3|44617.2|44597.2|44617.2|44597.2|44614.7|44594.7|0
1643158530000|2022-01-26 00:55:30|44618.1|44598.1|44619.7|44599.7|44619.7|44599.7|44617.2|44597.2|2
1643158540000|2022-01-26 00:55:40|44618.8|44598.8|44614.7|44594.7|44618.8|44598.8|44614.7|44594.7|1
1643158550000|2022-01-26 00:55:50|44613.1|44593.1|44612.2|44592.2|44613.1|44593.1|44612.2|44592.2|1
1643158560000|2022-01-26 00:56:00|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44612.2|44592.2|4
1643158570000|2022-01-26 00:56:10|44612.2|44592.2|44611.3|44591.3|44614.7|44594.7|44611.3|44591.3|2
1643158590000|2022-01-26 00:56:30|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|44612.2|44592.2|1
1643158600000|2022-01-26 00:56:40|44613.8|44593.8|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|0
1643158610000|2022-01-26 00:56:50|44613.8|44593.8|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|0
1643158620000|2022-01-26 00:57:00|44612.2|44592.2|44611.3|44591.3|44613.8|44593.8|44611.3|44591.3|0
1643158630000|2022-01-26 00:57:10|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|44613.8|44593.8|0
1643158640000|2022-01-26 00:57:20|44614.7|44594.7|44625.6|44605.6|44625.6|44605.6|44614.7|44594.7|3
1643158650000|2022-01-26 00:57:30|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44620.6|44600.6|1
1643158660000|2022-01-26 00:57:40|44619.7|44599.7|44617.2|44597.2|44619.7|44599.7|44617.2|44597.2|1
1643158670000|2022-01-26 00:57:50|44622.2|44602.2|44619.7|44599.7|44622.2|44602.2|44617.2|44597.2|0
1643158680000|2022-01-26 00:58:00|44617.2|44597.2|44619.7|44599.7|44620.6|44600.6|44617.2|44597.2|1
1643158690000|2022-01-26 00:58:10|44618.8|44598.8|44614.7|44594.7|44618.8|44598.8|44612.2|44592.2|0
1643158700000|2022-01-26 00:58:20|44613.8|44593.8|44612.2|44592.2|44613.8|44593.8|44612.2|44592.2|0
1643158710000|2022-01-26 00:58:30|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|44614.7|44594.7|2
1643158720000|2022-01-26 00:58:40|44616.3|44596.3|44614.7|44594.7|44616.3|44596.3|44612.2|44592.2|0
1643158730000|2022-01-26 00:58:50|44613.8|44593.8|44612.2|44592.2|44614.7|44594.7|44612.2|44592.2|7
1643158740000|2022-01-26 00:59:00|44611.3|44591.3|44609.7|44589.7|44611.3|44591.3|44607.2|44587.2|4
1643158750000|2022-01-26 00:59:10|44608.8|44588.8|44606.3|44586.3|44608.8|44588.8|44606.3|44586.3|1
1643158760000|2022-01-26 00:59:20|44603.8|44583.8|44597.2|44577.2|44603.8|44583.8|44597.2|44577.2|0
1643158770000|2022-01-26 00:59:30|44594.7|44574.7|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|4
1643158780000|2022-01-26 00:59:40|44594.7|44574.7|44594.7|44574.7|44597.2|44577.2|44594.7|44574.7|1
1643158790000|2022-01-26 00:59:50|44593.8|44573.8|44597.2|44577.2|44597.2|44577.2|44592.2|44572.2|1
1643158800000|2022-01-26 01:00:00|44598.1|44578.1|44599.7|44579.7|44608.8|44588.8|44598.1|44578.1|35
1643158810000|2022-01-26 01:00:10|44597.2|44577.2|44594.7|44574.7|44604.7|44584.7|44593.8|44573.8|29
1643158820000|2022-01-26 01:00:20|44595.6|44575.6|44589.7|44569.7|44595.6|44575.6|44589.7|44569.7|13
1643158830000|2022-01-26 01:00:30|44588.8|44568.8|44579.7|44559.7|44588.8|44568.8|44579.7|44559.7|11
1643158840000|2022-01-26 01:00:40|44577.2|44557.2|44583.1|44563.1|44583.1|44563.1|44575.6|44555.6|17
1643158850000|2022-01-26 01:00:50|44583.8|44563.8|44578.8|44558.8|44587.2|44567.2|44578.8|44558.8|9
1643158860000|2022-01-26 01:01:00|44579.7|44559.7|44560.6|44540.6|44579.7|44559.7|44557.2|44537.2|28
1643158870000|2022-01-26 01:01:10|44564|44544|44559|44539|44564|44544|44559|44539|14
1643158880000|2022-01-26 01:01:20|44560.6|44540.6|44558.8|44538.8|44564.8|44544.8|44557.2|44537.2|18
1643158890000|2022-01-26 01:01:30|44557.2|44537.2|44562.2|44542.2|44562.2|44542.2|44555.6|44535.6|13
1643158900000|2022-01-26 01:01:40|||||||||2
1643158910000|2022-01-26 01:01:50|44563.1|44543.1|44568.1|44548.1|44568.1|44548.1|44562.2|44542.2|14
1643158920000|2022-01-26 01:02:00|44567.2|44547.2|44574|44554|44574|44554|44565.6|44545.6|28
1643158930000|2022-01-26 01:02:10|44580.6|44560.6|44583.1|44563.1|44583.1|44563.1|44568.1|44548.1|58
1643158940000|2022-01-26 01:02:20|44584.7|44564.7|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|8
1643158950000|2022-01-26 01:02:30|44583.1|44563.1|44589.7|44569.7|44589.7|44569.7|44583.1|44563.1|5
1643158960000|2022-01-26 01:02:40|44590.6|44570.6|44598.1|44578.1|44599|44579|44590.6|44570.6|6
1643158970000|2022-01-26 01:02:50|44599.7|44579.7|44598.1|44578.1|44602.2|44582.2|44597.2|44577.2|6
1643158980000|2022-01-26 01:03:00|44597.2|44577.2|44602.2|44582.2|44605.6|44585.6|44597.2|44577.2|11
1643158990000|2022-01-26 01:03:10|44598.1|44578.1|44603.1|44583.1|44603.1|44583.1|44598.1|44578.1|5
1643159000000|2022-01-26 01:03:20|44604|44584|44608.1|44588.1|44608.1|44588.1|44604|44584|1
1643159010000|2022-01-26 01:03:30|||||||||5
1643159020000|2022-01-26 01:03:40|44609|44589|44605.6|44585.6|44610.6|44590.6|44605.6|44585.6|6
1643159030000|2022-01-26 01:03:50|44602.2|44582.2|44596.3|44576.3|44602.2|44582.2|44596.3|44576.3|8
1643159040000|2022-01-26 01:04:00|44595.4|44575.4|44587.2|44567.2|44595.4|44575.4|44587.2|44567.2|6
1643159050000|2022-01-26 01:04:10|44589.7|44569.7|44577.2|44557.2|44589.7|44569.7|44577.2|44557.2|11
1643159060000|2022-01-26 01:04:20|44576.3|44556.3|44573.8|44553.8|44576.3|44556.3|44573.8|44553.8|6
1643159070000|2022-01-26 01:04:30|44572.9|44552.9|44569.7|44549.7|44572.9|44552.9|44569.7|44549.7|2
1643159080000|2022-01-26 01:04:40|44568.8|44548.8|44567.2|44547.2|44568.8|44548.8|44567.2|44547.2|1
1643159090000|2022-01-26 01:04:50|44566.3|44546.3|44572.2|44552.2|44572.2|44552.2|44565.6|44545.6|6
1643159100000|2022-01-26 01:05:00|44569.7|44549.7|44602.2|44582.2|44602.2|44582.2|44569.7|44549.7|26
1643159110000|2022-01-26 01:05:10|44599|44579|44599.7|44579.7|44602.2|44582.2|44599|44579|5
1643159120000|2022-01-26 01:05:20|44600.6|44580.6|44608.1|44588.1|44609|44589|44600.6|44580.6|2
1643159130000|2022-01-26 01:05:30|44606.5|44586.5|44597.2|44577.2|44606.5|44586.5|44597.2|44577.2|6
1643159140000|2022-01-26 01:05:40|44596.3|44576.3|44595.6|44575.6|44596.3|44576.3|44592.2|44572.2|1
1643159150000|2022-01-26 01:05:50|44597.2|44577.2|44607.2|44587.2|44607.2|44587.2|44597.2|44577.2|2
1643159160000|2022-01-26 01:06:00|44606.3|44586.3|44594.7|44574.7|44606.3|44586.3|44594.7|44574.7|6
1643159170000|2022-01-26 01:06:10|44592.2|44572.2|44597.2|44577.2|44597.2|44577.2|44592.2|44572.2|3
1643159180000|2022-01-26 01:06:20|44599.7|44579.7|44607.2|44587.2|44607.2|44587.2|44599.7|44579.7|4
1643159190000|2022-01-26 01:06:30|44608.8|44588.8|44607.2|44587.2|44609.7|44589.7|44607.2|44587.2|2
1643159200000|2022-01-26 01:06:40|44608.1|44588.1|44598.8|44578.8|44608.1|44588.1|44598.8|44578.8|4
1643159210000|2022-01-26 01:06:50|44602.2|44582.2|44604.7|44584.7|44610.6|44590.6|44602.2|44582.2|9
1643159220000|2022-01-26 01:07:00|44603.8|44583.8|44604.7|44584.7|44604.7|44584.7|44601.3|44581.3|2
1643159230000|2022-01-26 01:07:10|44603.8|44583.8|44604.7|44584.7|44604.7|44584.7|44603.8|44583.8|2
1643159240000|2022-01-26 01:07:20|44603.8|44583.8|44597.2|44577.2|44603.8|44583.8|44594.7|44574.7|2
1643159250000|2022-01-26 01:07:30|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|0
1643159270000|2022-01-26 01:07:50|44597.2|44577.2|44594.7|44574.7|44597.2|44577.2|44594.7|44574.7|2
1643159280000|2022-01-26 01:08:00|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|44597.2|44577.2|0
1643159290000|2022-01-26 01:08:10|44598.1|44578.1|44606.5|44586.5|44606.5|44586.5|44598.1|44578.1|4
1643159300000|2022-01-26 01:08:20|44605.6|44585.6|44607.2|44587.2|44608.1|44588.1|44603.1|44583.1|4
1643159310000|2022-01-26 01:08:30|44608.1|44588.1|44607.2|44587.2|44608.1|44588.1|44607.2|44587.2|1
1643159320000|2022-01-26 01:08:40|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|0
1643159330000|2022-01-26 01:08:50|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|44609.7|44589.7|1
1643159340000|2022-01-26 01:09:00|44608.1|44588.1|44604.7|44584.7|44608.1|44588.1|44604.7|44584.7|11
1643159350000|2022-01-26 01:09:10|44603.8|44583.8|44602.2|44582.2|44603.8|44583.8|44599.7|44579.7|1
1643159360000|2022-01-26 01:09:20|44601.3|44581.3|44597.2|44577.2|44601.3|44581.3|44597.2|44577.2|1
1643159370000|2022-01-26 01:09:30|44599.7|44579.7|44603.1|44583.1|44605.6|44585.6|44599.7|44579.7|2
1643159380000|2022-01-26 01:09:40|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|44602.2|44582.2|4
1643159400000|2022-01-26 01:10:00|44599.7|44579.7|44604.7|44584.7|44605.6|44585.6|44599.7|44579.7|11
1643159410000|2022-01-26 01:10:10|44603.1|44583.1|44594.7|44574.7|44603.1|44583.1|44594.7|44574.7|6
1643159420000|2022-01-26 01:10:20|44593.8|44573.8|44587.2|44567.2|44593.8|44573.8|44587.2|44567.2|5
1643159430000|2022-01-26 01:10:30|44585.6|44565.6|44579.7|44559.7|44585.6|44565.6|44579.7|44559.7|4
1643159440000|2022-01-26 01:10:40|44578.1|44558.1|44571.3|44551.3|44578.1|44558.1|44569.5|44549.5|10
1643159450000|2022-01-26 01:10:50|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|44570.4|44550.4|3
1643159460000|2022-01-26 01:11:00|||||||||1
1643159480000|2022-01-26 01:11:20|44569.5|44549.5|44559.7|44539.7|44569.5|44549.5|44557.2|44537.2|9
1643159490000|2022-01-26 01:11:30|44561.3|44541.3|44555.6|44535.6|44562.2|44542.2|44555.6|44535.6|4
1643159500000|2022-01-26 01:11:40|44554.7|44534.7|44553.8|44533.8|44554.7|44534.7|44553.8|44533.8|8
1643159510000|2022-01-26 01:11:50|44552.9|44532.9|44547.2|44527.2|44552.9|44532.9|44547.2|44527.2|11
1643159520000|2022-01-26 01:12:00|44549.7|44529.7|44554.7|44534.7|44554.7|44534.7|44549.7|44529.7|15
1643159530000|2022-01-26 01:12:10|44553.8|44533.8|44535.6|44515.6|44553.8|44533.8|44535.6|44515.6|15
1643159540000|2022-01-26 01:12:20|44534.7|44514.7|44522.2|44502.2|44534.7|44514.7|44522.2|44502.2|19
1643159550000|2022-01-26 01:12:30|44523.1|44503.1|44518.1|44498.1|44525.6|44505.6|44517.2|44497.2|11
1643159560000|2022-01-26 01:12:40|44519.7|44499.7|44509.7|44489.7|44519.7|44499.7|44509.7|44489.7|5
1643159570000|2022-01-26 01:12:50|44508.8|44488.8|44512.2|44492.2|44512.2|44492.2|44508.8|44488.8|2
1643159580000|2022-01-26 01:13:00|44514.7|44494.7|44517.2|44497.2|44517.2|44497.2|44512.2|44492.2|9
1643159590000|2022-01-26 01:13:10|44516.3|44496.3|44513.1|44493.1|44516.3|44496.3|44512.2|44492.2|3
1643159600000|2022-01-26 01:13:20|44511.3|44491.3|44505.6|44485.6|44512.2|44492.2|44504|44484|5
1643159610000|2022-01-26 01:13:30|44504.7|44484.7|44500.6|44480.6|44504.7|44484.7|44498.1|44478.1|4
1643159620000|2022-01-26 01:13:40|44499|44479|44497.2|44477.2|44499|44479|44497.2|44477.2|3
1643159630000|2022-01-26 01:13:50|44498.1|44478.1|44500.6|44480.6|44500.6|44480.6|44498.1|44478.1|3
1643159640000|2022-01-26 01:14:00|44502.2|44482.2|44513.1|44493.1|44513.1|44493.1|44502.2|44482.2|2
1643159650000|2022-01-26 01:14:10|44510.6|44490.6|44513.1|44493.1|44514.7|44494.7|44510.6|44490.6|0
1643159660000|2022-01-26 01:14:20|44512.2|44492.2|44508.1|44488.1|44513.1|44493.1|44507.2|44487.2|3
1643159670000|2022-01-26 01:14:30|44507.2|44487.2|44507.2|44487.2|44508.1|44488.1|44505.6|44485.6|2
1643159680000|2022-01-26 01:14:40|44508.1|44488.1|44513.1|44493.1|44513.1|44493.1|44508.1|44488.1|5
1643159690000|2022-01-26 01:14:50|44517.2|44497.2|44517.2|44497.2|44522.2|44502.2|44517.2|44497.2|10
1643159700000|2022-01-26 01:15:00|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44517.2|44497.2|5
1643159710000|2022-01-26 01:15:10|44522.2|44502.2|44525.4|44505.4|44529.7|44509.7|44522.2|44502.2|9
1643159720000|2022-01-26 01:15:20|44526.3|44506.3|44537.2|44517.2|44539.7|44519.7|44526.3|44506.3|19
1643159730000|2022-01-26 01:15:30|44539.7|44519.7|44544.7|44524.7|44545.6|44525.6|44539.7|44519.7|5
1643159740000|2022-01-26 01:15:40|44546.3|44526.3|44543.8|44523.8|44546.3|44526.3|44537.2|44517.2|5
1643159750000|2022-01-26 01:15:50|44542.9|44522.9|44541.3|44521.3|44544.7|44524.7|44541.3|44521.3|0
1643159760000|2022-01-26 01:16:00|44542.2|44522.2|44547.2|44527.2|44547.2|44527.2|44542.2|44522.2|6
1643159770000|2022-01-26 01:16:10|44548.1|44528.1|44542.2|44522.2|44558.1|44538.1|44542.2|44522.2|18
1643159780000|2022-01-26 01:16:20|44544.7|44524.7|44542.2|44522.2|44545.6|44525.6|44542.2|44522.2|1
1643159790000|2022-01-26 01:16:30|44544.7|44524.7|44539.7|44519.7|44544.7|44524.7|44539.7|44519.7|2
1643159800000|2022-01-26 01:16:40|||||||||4
1643159810000|2022-01-26 01:16:50|44537.2|44517.2|44544.7|44524.7|44544.7|44524.7|44537.2|44517.2|8
1643159820000|2022-01-26 01:17:00|44546.3|44526.3|44542.2|44522.2|44546.3|44526.3|44542.2|44522.2|3
1643159830000|2022-01-26 01:17:10|44537.2|44517.2|44536.3|44516.3|44537.2|44517.2|44533.8|44513.8|1
1643159840000|2022-01-26 01:17:20|44537.2|44517.2|44529.7|44509.7|44539.7|44519.7|44529.7|44509.7|5
1643159850000|2022-01-26 01:17:30|44527.2|44507.2|44522.2|44502.2|44527.2|44507.2|44520.6|44500.6|1
1643159860000|2022-01-26 01:17:40|44521.3|44501.3|44514.7|44494.7|44521.3|44501.3|44514.7|44494.7|1
1643159870000|2022-01-26 01:17:50|44517.2|44497.2|44530.6|44510.6|44530.6|44510.6|44514.7|44494.7|9
1643159880000|2022-01-26 01:18:00|44528.1|44508.1|44532.2|44512.2|44532.2|44512.2|44528.1|44508.1|1
1643159890000|2022-01-26 01:18:10|44527.2|44507.2|44532.2|44512.2|44532.2|44512.2|44527.2|44507.2|4
1643159900000|2022-01-26 01:18:20|44529.7|44509.7|44524.7|44504.7|44529.7|44509.7|44524.7|44504.7|4
1643159910000|2022-01-26 01:18:30|44527.2|44507.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|5
1643159920000|2022-01-26 01:18:40|44523.1|44503.1|44524.7|44504.7|44524.7|44504.7|44523.1|44503.1|1
1643159930000|2022-01-26 01:18:50|44527.2|44507.2|44527.2|44507.2|44530.6|44510.6|44525.6|44505.6|3
1643159940000|2022-01-26 01:19:00|44526.3|44506.3|44521.3|44501.3|44526.3|44506.3|44521.3|44501.3|4
1643159950000|2022-01-26 01:19:10|44523.8|44503.8|44518.8|44498.8|44523.8|44503.8|44518.8|44498.8|4
1643159960000|2022-01-26 01:19:20|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44518.8|44498.8|1
1643159970000|2022-01-26 01:19:30|44522.2|44502.2|44522.2|44502.2|44523.1|44503.1|44519.7|44499.7|4
1643159980000|2022-01-26 01:19:40|44523.1|44503.1|44529.7|44509.7|44529.7|44509.7|44523.1|44503.1|1
1643159990000|2022-01-26 01:19:50|44532.2|44512.2|44540.6|44520.6|44542.2|44522.2|44532.2|44512.2|2
1643160000000|2022-01-26 01:20:00|44539.7|44519.7|44545.6|44525.6|44548.1|44528.1|44539.7|44519.7|8
1643160010000|2022-01-26 01:20:10|44547.2|44527.2|44544.7|44524.7|44547.2|44527.2|44543.1|44523.1|3
1643160020000|2022-01-26 01:20:20|44546.3|44526.3|44544.7|44524.7|44547.2|44527.2|44542.2|44522.2|4
1643160030000|2022-01-26 01:20:30|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44544.7|44524.7|2
1643160040000|2022-01-26 01:20:40|44547.2|44527.2|44547.2|44527.2|44547.2|44527.2|44543.1|44523.1|3
1643160050000|2022-01-26 01:20:50|44549.7|44529.7|44550.6|44530.6|44550.6|44530.6|44548.1|44528.1|1
1643160060000|2022-01-26 01:21:00|44548.1|44528.1|44549.7|44529.7|44552.2|44532.2|44548.1|44528.1|2
1643160070000|2022-01-26 01:21:10|44547.2|44527.2|44545.6|44525.6|44552.2|44532.2|44544.7|44524.7|3
1643160080000|2022-01-26 01:21:20|44547.2|44527.2|44555.4|44535.4|44555.4|44535.4|44544.7|44524.7|3
1643160090000|2022-01-26 01:21:30|44553.8|44533.8|44547.2|44527.2|44553.8|44533.8|44547.2|44527.2|2
1643160100000|2022-01-26 01:21:40|44548.1|44528.1|44542.2|44522.2|44549.7|44529.7|44539.7|44519.7|6
1643160110000|2022-01-26 01:21:50|44541.3|44521.3|44544.7|44524.7|44544.7|44524.7|44539.7|44519.7|3
1643160120000|2022-01-26 01:22:00|44543.8|44523.8|44544.7|44524.7|44547.2|44527.2|44542.2|44522.2|3
1643160130000|2022-01-26 01:22:10|44543.8|44523.8|44539.7|44519.7|44543.8|44523.8|44539.7|44519.7|0
1643160140000|2022-01-26 01:22:20|44538.8|44518.8|44542.2|44522.2|44544.7|44524.7|44538.8|44518.8|5
1643160150000|2022-01-26 01:22:30|44544.7|44524.7|44547.2|44527.2|44547.2|44527.2|44542.2|44522.2|4
1643160160000|2022-01-26 01:22:40|44548.1|44528.1|44547.2|44527.2|44549.7|44529.7|44547.2|44527.2|1
1643160170000|2022-01-26 01:22:50|44546.3|44526.3|44544.7|44524.7|44546.3|44526.3|44542.2|44522.2|1
1643160180000|2022-01-26 01:23:00|44543.8|44523.8|44534.7|44514.7|44543.8|44523.8|44534.7|44514.7|2
1643160190000|2022-01-26 01:23:10|44533.8|44513.8|44537.2|44517.2|44537.2|44517.2|44529.7|44509.7|2
1643160200000|2022-01-26 01:23:20|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44533.1|44513.1|3
1643160210000|2022-01-26 01:23:30|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|1
1643160220000|2022-01-26 01:23:40|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|1
1643160230000|2022-01-26 01:23:50|44539.7|44519.7|44544.7|44524.7|44547.2|44527.2|44539.7|44519.7|9
1643160240000|2022-01-26 01:24:00|44547.2|44527.2|44538.8|44518.8|44547.2|44527.2|44538.8|44518.8|3
1643160250000|2022-01-26 01:24:10|44536.3|44516.3|44532.2|44512.2|44537.2|44517.2|44532.2|44512.2|2
1643160260000|2022-01-26 01:24:20|44534.7|44514.7|44534.7|44514.7|44537.2|44517.2|44532.2|44512.2|0
1643160270000|2022-01-26 01:24:30|44532.2|44512.2|44529.7|44509.7|44534.7|44514.7|44529.7|44509.7|4
1643160280000|2022-01-26 01:24:40|44532.2|44512.2|44543.1|44523.1|44544.7|44524.7|44532.2|44512.2|3
1643160290000|2022-01-26 01:24:50|44544.7|44524.7|44547.2|44527.2|44547.2|44527.2|44544.7|44524.7|0
1643160300000|2022-01-26 01:25:00|44548.1|44528.1|44551.3|44531.3|44551.3|44531.3|44545.6|44525.6|3
1643160310000|2022-01-26 01:25:10|44552.2|44532.2|44559.7|44539.7|44559.7|44539.7|44552.2|44532.2|9
1643160320000|2022-01-26 01:25:20|44562.2|44542.2|44564.7|44544.7|44564.7|44544.7|44559.7|44539.7|0
1643160330000|2022-01-26 01:25:30|44562.2|44542.2|44558.1|44538.1|44564.7|44544.7|44557.2|44537.2|1
1643160340000|2022-01-26 01:25:40|44559.7|44539.7|44560.6|44540.6|44560.6|44540.6|44558.1|44538.1|2
1643160350000|2022-01-26 01:25:50|44557.2|44537.2|44557.2|44537.2|44559.7|44539.7|44556.3|44536.3|3
1643160360000|2022-01-26 01:26:00|44558.1|44538.1|44553.8|44533.8|44558.1|44538.1|44553.8|44533.8|2
1643160370000|2022-01-26 01:26:10|44552.2|44532.2|44548.8|44528.8|44552.2|44532.2|44547.9|44527.9|4
1643160380000|2022-01-26 01:26:20|44549.7|44529.7|44547.2|44527.2|44549.7|44529.7|44547.2|44527.2|1
1643160390000|2022-01-26 01:26:30|44548.1|44528.1|44558.1|44538.1|44558.1|44538.1|44548.1|44528.1|3
1643160400000|2022-01-26 01:26:40|44557.2|44537.2|44557.2|44537.2|44559.7|44539.7|44557.2|44537.2|0
1643160410000|2022-01-26 01:26:50|44556.3|44536.3|44564.7|44544.7|44564.7|44544.7|44556.3|44536.3|8
1643160420000|2022-01-26 01:27:00|44562.2|44542.2|44564.7|44544.7|44564.7|44544.7|44562.2|44542.2|0
1643160430000|2022-01-26 01:27:10|44562.2|44542.2|44564.7|44544.7|44564.7|44544.7|44560.6|44540.6|7
1643160440000|2022-01-26 01:27:20|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|44562.2|44542.2|3
1643160450000|2022-01-26 01:27:30|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|1
1643160460000|2022-01-26 01:27:40|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|8
1643160470000|2022-01-26 01:27:50|44571.3|44551.3|44567.2|44547.2|44571.3|44551.3|44567.2|44547.2|1
1643160480000|2022-01-26 01:28:00|44569.7|44549.7|44573.8|44553.8|44573.8|44553.8|44569.7|44549.7|2
1643160490000|2022-01-26 01:28:10|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|0
1643160500000|2022-01-26 01:28:20|44573.1|44553.1|44573.1|44553.1|44574.7|44554.7|44573.1|44553.1|1
1643160510000|2022-01-26 01:28:30|44575.6|44555.6|44572.2|44552.2|44575.6|44555.6|44572.2|44552.2|0
1643160520000|2022-01-26 01:28:40|||||||||1
1643160530000|2022-01-26 01:28:50|44569.7|44549.7|44572.2|44552.2|44572.2|44552.2|44569.7|44549.7|2
1643160540000|2022-01-26 01:29:00|44574.7|44554.7|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|7
1643160550000|2022-01-26 01:29:10|44579.7|44559.7|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|1
1643160560000|2022-01-26 01:29:20|44579.7|44559.7|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|0
1643160570000|2022-01-26 01:29:30|44584.7|44564.7|44579.7|44559.7|44589.7|44569.7|44577.2|44557.2|8
1643160580000|2022-01-26 01:29:40|44580.6|44560.6|44582.2|44562.2|44582.2|44562.2|44577.2|44557.2|3
1643160590000|2022-01-26 01:29:50|44581.3|44561.3|44582.2|44562.2|44582.2|44562.2|44580.6|44560.6|1
1643160600000|2022-01-26 01:30:00|44584.7|44564.7|44582.2|44562.2|44592.2|44572.2|44582.2|44562.2|10
1643160610000|2022-01-26 01:30:10|44577.2|44557.2|44571.3|44551.3|44577.2|44557.2|44571.3|44551.3|3
1643160620000|2022-01-26 01:30:20|44570.6|44550.6|44564.7|44544.7|44572.2|44552.2|44563.1|44543.1|0
1643160630000|2022-01-26 01:30:30|44562.2|44542.2|44562.2|44542.2|44564.7|44544.7|44562.2|44542.2|0
1643160640000|2022-01-26 01:30:40|44564.7|44544.7|44559.7|44539.7|44564.7|44544.7|44559.7|44539.7|0
1643160650000|2022-01-26 01:30:50|44557.2|44537.2|44553.1|44533.1|44557.2|44537.2|44552.2|44532.2|2
1643160660000|2022-01-26 01:31:00|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44552.2|44532.2|2
1643160670000|2022-01-26 01:31:10|44552.2|44532.2|44549.7|44529.7|44555.4|44535.4|44549.7|44529.7|4
1643160680000|2022-01-26 01:31:20|44548.8|44528.8|44547.2|44527.2|44548.8|44528.8|44546.3|44526.3|1
1643160690000|2022-01-26 01:31:30|44549.7|44529.7|44549.7|44529.7|44549.7|44529.7|44549.7|44529.7|1
1643160700000|2022-01-26 01:31:40|44550.6|44530.6|44547.2|44527.2|44550.6|44530.6|44547.2|44527.2|6
1643160710000|2022-01-26 01:31:50|44543.8|44523.8|44541.3|44521.3|44543.8|44523.8|44541.3|44521.3|1
1643160720000|2022-01-26 01:32:00|44540.4|44520.4|44527.2|44507.2|44540.4|44520.4|44527.2|44507.2|4
1643160730000|2022-01-26 01:32:10|44526.3|44506.3|44519.7|44499.7|44527.2|44507.2|44517.2|44497.2|6
1643160740000|2022-01-26 01:32:20|44521.3|44501.3|44517.2|44497.2|44522.2|44502.2|44517.2|44497.2|0
1643160750000|2022-01-26 01:32:30|44514.7|44494.7|44512.2|44492.2|44514.7|44494.7|44512.2|44492.2|8
1643160770000|2022-01-26 01:32:50|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|2
1643160780000|2022-01-26 01:33:00|44514.7|44494.7|44523.1|44503.1|44524|44504|44513.1|44493.1|10
1643160790000|2022-01-26 01:33:10|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|44520.6|44500.6|5
1643160800000|2022-01-26 01:33:20|44519.7|44499.7|44522.2|44502.2|44522.2|44502.2|44519.7|44499.7|3
1643160810000|2022-01-26 01:33:30|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44517.2|44497.2|3
1643160820000|2022-01-26 01:33:40|44518.8|44498.8|44519.7|44499.7|44522.2|44502.2|44517.2|44497.2|2
1643160830000|2022-01-26 01:33:50|44520.6|44500.6|44527.2|44507.2|44527.2|44507.2|44520.6|44500.6|0
1643160840000|2022-01-26 01:34:00|44526.3|44506.3|44524.7|44504.7|44527.2|44507.2|44524.7|44504.7|2
1643160850000|2022-01-26 01:34:10|44525.6|44505.6|44527.2|44507.2|44527.2|44507.2|44524.7|44504.7|0
1643160860000|2022-01-26 01:34:20|44524.7|44504.7|44527.2|44507.2|44527.2|44507.2|44522.2|44502.2|3
1643160870000|2022-01-26 01:34:30|44528.1|44508.1|44522.2|44502.2|44528.1|44508.1|44522.2|44502.2|5
1643160880000|2022-01-26 01:34:40|44521.3|44501.3|44524.7|44504.7|44524.7|44504.7|44521.3|44501.3|3
1643160890000|2022-01-26 01:34:50|44525.6|44505.6|44527.2|44507.2|44527.2|44507.2|44524.7|44504.7|4
1643160900000|2022-01-26 01:35:00|44524.7|44504.7|44517.2|44497.2|44527.2|44507.2|44517.2|44497.2|2
1643160910000|2022-01-26 01:35:10|44515.4|44495.4|44511.3|44491.3|44515.4|44495.4|44511.3|44491.3|5
1643160920000|2022-01-26 01:35:20|44512.2|44492.2|44513.8|44493.8|44513.8|44493.8|44512.2|44492.2|1
1643160930000|2022-01-26 01:35:30|44516.3|44496.3|44513.8|44493.8|44516.3|44496.3|44513.8|44493.8|1
1643160940000|2022-01-26 01:35:40|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|44516.3|44496.3|8
1643160950000|2022-01-26 01:35:50|44517.9|44497.9|44514.7|44494.7|44517.9|44497.9|44514.7|44494.7|5
1643160960000|2022-01-26 01:36:00|44517.2|44497.2|44517.2|44497.2|44518.1|44498.1|44517.2|44497.2|1
1643160970000|2022-01-26 01:36:10|44513.8|44493.8|44490.4|44470.4|44513.8|44493.8|44487|44467|19
1643160980000|2022-01-26 01:36:20|44492.9|44472.9|44493.8|44473.8|44493.8|44473.8|44492.9|44472.9|14
1643160990000|2022-01-26 01:36:30|44494.7|44474.7|44493.8|44473.8|44496.3|44476.3|44493.8|44473.8|0
1643161000000|2022-01-26 01:36:40|44496.3|44476.3|44496.3|44476.3|44497.2|44477.2|44496.3|44476.3|2
1643161010000|2022-01-26 01:36:50|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|0
1643161020000|2022-01-26 01:37:00|44493.8|44473.8|44497.2|44477.2|44497.2|44477.2|44493.8|44473.8|10
1643161030000|2022-01-26 01:37:10|44498.1|44478.1|44499.7|44479.7|44500.6|44480.6|44498.1|44478.1|4
1643161040000|2022-01-26 01:37:20|44501.3|44481.3|44502.2|44482.2|44502.2|44482.2|44501.3|44481.3|5
1643161050000|2022-01-26 01:37:30|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|44506.3|44486.3|2
1643161060000|2022-01-26 01:37:40|44504.7|44484.7|44506.3|44486.3|44506.3|44486.3|44503.8|44483.8|0
1643161070000|2022-01-26 01:37:50|44507.2|44487.2|44521.3|44501.3|44521.3|44501.3|44507.2|44487.2|5
1643161080000|2022-01-26 01:38:00|44519.7|44499.7|44528.8|44508.8|44533.8|44513.8|44519.7|44499.7|8
1643161090000|2022-01-26 01:38:10|44531.3|44511.3|44521.3|44501.3|44531.3|44511.3|44521.3|44501.3|1
1643161100000|2022-01-26 01:38:20|44522.2|44502.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|1
1643161110000|2022-01-26 01:38:30|44523.8|44503.8|44528.8|44508.8|44529.7|44509.7|44522.2|44502.2|1
1643161120000|2022-01-26 01:38:40|44529.7|44509.7|44526.3|44506.3|44529.7|44509.7|44525.6|44505.6|3
1643161130000|2022-01-26 01:38:50|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44526.3|44506.3|0
1643161140000|2022-01-26 01:39:00|44526.3|44506.3|44526.3|44506.3|44526.3|44506.3|44525.4|44505.4|4
1643161150000|2022-01-26 01:39:10|44527.2|44507.2|44527.2|44507.2|44529.7|44509.7|44527.2|44507.2|1
1643161160000|2022-01-26 01:39:20|44528.8|44508.8|44529.7|44509.7|44529.7|44509.7|44527.2|44507.2|0
1643161170000|2022-01-26 01:39:30|44528.8|44508.8|44537.2|44517.2|44538.1|44518.1|44528.8|44508.8|10
1643161180000|2022-01-26 01:39:40|44535.6|44515.6|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|2
1643161190000|2022-01-26 01:39:50|44538.1|44518.1|44542.2|44522.2|44544.7|44524.7|44538.1|44518.1|18
1643161200000|2022-01-26 01:40:00|44543.8|44523.8|44536.3|44516.3|44543.8|44523.8|44536.3|44516.3|6
1643161210000|2022-01-26 01:40:10|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1643161220000|2022-01-26 01:40:20|44532.2|44512.2|44532.2|44512.2|44532.2|44512.2|44531.3|44511.3|2
1643161230000|2022-01-26 01:40:30|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|1
1643161240000|2022-01-26 01:40:40|44531.3|44511.3|44531.3|44511.3|44532.2|44512.2|44529.7|44509.7|2
1643161250000|2022-01-26 01:40:50|44530.4|44510.4|44528.8|44508.8|44532.2|44512.2|44528.8|44508.8|3
1643161260000|2022-01-26 01:41:00|||||||||3
1643161270000|2022-01-26 01:41:10|44527.9|44507.9|44523.8|44503.8|44528.8|44508.8|44522.2|44502.2|5
1643161280000|2022-01-26 01:41:20|44526.3|44506.3|44526.3|44506.3|44527.2|44507.2|44526.3|44506.3|4
1643161290000|2022-01-26 01:41:30|44525.4|44505.4|44521.3|44501.3|44525.4|44505.4|44521.3|44501.3|0
1643161300000|2022-01-26 01:41:40|44522.2|44502.2|44519.7|44499.7|44522.2|44502.2|44519.7|44499.7|3
1643161310000|2022-01-26 01:41:50|44517.2|44497.2|44516.3|44496.3|44517.2|44497.2|44516.3|44496.3|3
1643161320000|2022-01-26 01:42:00|44517.2|44497.2|44526.3|44506.3|44526.3|44506.3|44517.2|44497.2|7
1643161330000|2022-01-26 01:42:10|44525.4|44505.4|44509.5|44489.5|44526.3|44506.3|44509.5|44489.5|3
1643161340000|2022-01-26 01:42:20|44506.3|44486.3|44504.7|44484.7|44506.3|44486.3|44502.2|44482.2|4
1643161350000|2022-01-26 01:42:30|44503.1|44483.1|44504.7|44484.7|44504.7|44484.7|44501.3|44481.3|2
1643161360000|2022-01-26 01:42:40|44502.2|44482.2|44509.7|44489.7|44509.7|44489.7|44502.2|44482.2|3
1643161370000|2022-01-26 01:42:50|44508.8|44488.8|44504.7|44484.7|44508.8|44488.8|44502.2|44482.2|5
1643161380000|2022-01-26 01:43:00|44502.2|44482.2|44507.2|44487.2|44508.1|44488.1|44502.2|44482.2|4
1643161390000|2022-01-26 01:43:10|44506.3|44486.3|44502.2|44482.2|44507.2|44487.2|44502.2|44482.2|1
1643161400000|2022-01-26 01:43:20|44504.7|44484.7|44507.2|44487.2|44507.2|44487.2|44504.7|44484.7|5
1643161410000|2022-01-26 01:43:30|44508.1|44488.1|44507.2|44487.2|44509.7|44489.7|44507.2|44487.2|5
1643161420000|2022-01-26 01:43:40|44509.7|44489.7|44507.2|44487.2|44509.7|44489.7|44507.2|44487.2|1
1643161430000|2022-01-26 01:43:50|44508.1|44488.1|44507.2|44487.2|44508.1|44488.1|44507.2|44487.2|1
1643161440000|2022-01-26 01:44:00|44508.1|44488.1|44514.7|44494.7|44514.7|44494.7|44508.1|44488.1|2
1643161450000|2022-01-26 01:44:10|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|1
1643161460000|2022-01-26 01:44:20|44518.1|44498.1|44508.8|44488.8|44518.1|44498.1|44508.8|44488.8|5
1643161470000|2022-01-26 01:44:30|44508.1|44488.1|44511.3|44491.3|44511.3|44491.3|44508.1|44488.1|14
1643161480000|2022-01-26 01:44:40|44512.2|44492.2|44513.1|44493.1|44517.2|44497.2|44512.2|44492.2|1
1643161490000|2022-01-26 01:44:50|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|1
1643161500000|2022-01-26 01:45:00|44511.5|44491.5|44513.1|44493.1|44519|44499|44511.5|44491.5|6
1643161510000|2022-01-26 01:45:10|44515.6|44495.6|44512.2|44492.2|44515.6|44495.6|44509.7|44489.7|4
1643161520000|2022-01-26 01:45:20|44513.1|44493.1|44512.2|44492.2|44513.1|44493.1|44512.2|44492.2|3
1643161530000|2022-01-26 01:45:30|44513.1|44493.1|44517.2|44497.2|44517.2|44497.2|44513.1|44493.1|2
1643161540000|2022-01-26 01:45:40|44518.1|44498.1|44519.7|44499.7|44521.3|44501.3|44518.1|44498.1|2
1643161550000|2022-01-26 01:45:50|44522.2|44502.2|44520.6|44500.6|44522.2|44502.2|44519.7|44499.7|2
1643161560000|2022-01-26 01:46:00|44521.5|44501.5|44520.6|44500.6|44521.5|44501.5|44520.6|44500.6|1
1643161570000|2022-01-26 01:46:10|44521.5|44501.5|44525.6|44505.6|44528.1|44508.1|44521.5|44501.5|1
1643161580000|2022-01-26 01:46:20|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|1
1643161590000|2022-01-26 01:46:30|||||||||3
1643161600000|2022-01-26 01:46:40|44533.1|44513.1|44534|44514|44534|44514|44533.1|44513.1|0
1643161610000|2022-01-26 01:46:50|44535.6|44515.6|44543.8|44523.8|44544.7|44524.7|44535.6|44515.6|4
1643161620000|2022-01-26 01:47:00|44542.2|44522.2|44547.2|44527.2|44551.3|44531.3|44542.2|44522.2|5
1643161630000|2022-01-26 01:47:10|44545.6|44525.6|44543.8|44523.8|44546.3|44526.3|44543.8|44523.8|3
1643161640000|2022-01-26 01:47:20|44542.9|44522.9|44543.8|44523.8|44543.8|44523.8|44542.9|44522.9|0
1643161650000|2022-01-26 01:47:30|44542.9|44522.9|44539.7|44519.7|44542.9|44522.9|44537.2|44517.2|4
1643161660000|2022-01-26 01:47:40|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|0
1643161670000|2022-01-26 01:47:50|44538.8|44518.8|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|0
1643161680000|2022-01-26 01:48:00|44541.3|44521.3|44547.2|44527.2|44547.2|44527.2|44541.3|44521.3|7
1643161690000|2022-01-26 01:48:10|44548.8|44528.8|44554.7|44534.7|44554.7|44534.7|44548.8|44528.8|4
1643161700000|2022-01-26 01:48:20|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|5
1643161710000|2022-01-26 01:48:30|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|1
1643161720000|2022-01-26 01:48:40|44552.2|44532.2|44549.7|44529.7|44552.2|44532.2|44549.7|44529.7|0
1643161730000|2022-01-26 01:48:50|44548.8|44528.8|44549.7|44529.7|44549.7|44529.7|44547.2|44527.2|1
1643161740000|2022-01-26 01:49:00|44548.8|44528.8|44549.7|44529.7|44549.7|44529.7|44547.2|44527.2|1
1643161750000|2022-01-26 01:49:10|44550.6|44530.6|44549.7|44529.7|44550.6|44530.6|44548.1|44528.1|1
1643161760000|2022-01-26 01:49:20|44551.3|44531.3|44549.7|44529.7|44551.3|44531.3|44549.7|44529.7|0
1643161770000|2022-01-26 01:49:30|44550.6|44530.6|44549.7|44529.7|44552.2|44532.2|44549.7|44529.7|3
1643161780000|2022-01-26 01:49:40|44551.3|44531.3|44552.2|44532.2|44552.2|44532.2|44551.3|44531.3|0
1643161790000|2022-01-26 01:49:50|44554.7|44534.7|44552.2|44532.2|44554.7|44534.7|44552.2|44532.2|2
1643161800000|2022-01-26 01:50:00|44549.7|44529.7|44544.7|44524.7|44549.7|44529.7|44544.7|44524.7|3
1643161810000|2022-01-26 01:50:10|44542.2|44522.2|44539.7|44519.7|44542.2|44522.2|44539.7|44519.7|1
1643161820000|2022-01-26 01:50:20|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|4
1643161830000|2022-01-26 01:50:30|44537.2|44517.2|44534.7|44514.7|44537.2|44517.2|44534.7|44514.7|1
1643161840000|2022-01-26 01:50:40|44533.8|44513.8|44524.7|44504.7|44533.8|44513.8|44524.7|44504.7|5
1643161850000|2022-01-26 01:50:50|44527.2|44507.2|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|4
1643161860000|2022-01-26 01:51:00|44526.3|44506.3|44527.2|44507.2|44527.2|44507.2|44523.1|44503.1|2
1643161870000|2022-01-26 01:51:10|44524.7|44504.7|44522.2|44502.2|44524.7|44504.7|44522.2|44502.2|2
1643161880000|2022-01-26 01:51:20|||||||||6
1643161890000|2022-01-26 01:51:30|44519.7|44499.7|44522.2|44502.2|44522.2|44502.2|44519.7|44499.7|4
1643161900000|2022-01-26 01:51:40|44523.1|44503.1|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|3
1643161910000|2022-01-26 01:51:50|44526.5|44506.5|44531.5|44511.5|44531.5|44511.5|44525.6|44505.6|1
1643161920000|2022-01-26 01:52:00|44532.2|44512.2|44529.7|44509.7|44537.2|44517.2|44529.7|44509.7|5
1643161930000|2022-01-26 01:52:10|44528.1|44508.1|44517.2|44497.2|44528.1|44508.1|44516.3|44496.3|2
1643161940000|2022-01-26 01:52:20|44514.7|44494.7|44517.2|44497.2|44517.2|44497.2|44514.7|44494.7|2
1643161960000|2022-01-26 01:52:40|44515.6|44495.6|44514.7|44494.7|44515.6|44495.6|44514.7|44494.7|3
1643161970000|2022-01-26 01:52:50|44517.2|44497.2|44518.1|44498.1|44518.1|44498.1|44517.2|44497.2|3
1643161980000|2022-01-26 01:53:00|44517.2|44497.2|44518.1|44498.1|44520.6|44500.6|44517.2|44497.2|3
1643161990000|2022-01-26 01:53:10|44520.6|44500.6|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|1
1643162000000|2022-01-26 01:53:20|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|44517.2|44497.2|3
1643162010000|2022-01-26 01:53:30|44516.3|44496.3|44509.7|44489.7|44516.3|44496.3|44509.7|44489.7|6
1643162020000|2022-01-26 01:53:40|44510.6|44490.6|44509.7|44489.7|44512.2|44492.2|44509.7|44489.7|0
1643162030000|2022-01-26 01:53:50|44510.6|44490.6|44512.2|44492.2|44512.2|44492.2|44510.6|44490.6|2
1643162040000|2022-01-26 01:54:00|44514.7|44494.7|44509.7|44489.7|44514.7|44494.7|44509.7|44489.7|3
1643162050000|2022-01-26 01:54:10|44508.8|44488.8|44502.2|44482.2|44508.8|44488.8|44502.2|44482.2|6
1643162060000|2022-01-26 01:54:20|44498.8|44478.8|44486.3|44466.3|44498.8|44478.8|44486.3|44466.3|11
1643162070000|2022-01-26 01:54:30|44483.8|44463.8|44488.1|44468.1|44488.1|44468.1|44480.4|44460.4|6
1643162080000|2022-01-26 01:54:40|44489.7|44469.7|44492.2|44472.2|44493.8|44473.8|44489.7|44469.7|2
1643162090000|2022-01-26 01:54:50|44491.3|44471.3|44489.7|44469.7|44491.3|44471.3|44486.3|44466.3|6
1643162100000|2022-01-26 01:55:00|44490.6|44470.6|44491.3|44471.3|44493.1|44473.1|44487.9|44467.9|6
1643162110000|2022-01-26 01:55:10|44490.4|44470.4|44487.2|44467.2|44492.2|44472.2|44487.2|44467.2|1
1643162120000|2022-01-26 01:55:20|44486.3|44466.3|44481.3|44461.3|44487.2|44467.2|44481.3|44461.3|17
1643162130000|2022-01-26 01:55:30|44479.7|44459.7|44474.7|44454.7|44479.7|44459.7|44474.7|44454.7|4
1643162140000|2022-01-26 01:55:40|44477.2|44457.2|44476.3|44456.3|44477.2|44457.2|44474.7|44454.7|3
1643162150000|2022-01-26 01:55:50|44474.7|44454.7|44479.7|44459.7|44481.3|44461.3|44474.7|44454.7|5
1643162160000|2022-01-26 01:56:00|||||||||1
1643162170000|2022-01-26 01:56:10|44480.6|44460.6|44479.7|44459.7|44482.2|44462.2|44479.7|44459.7|6
1643162180000|2022-01-26 01:56:20|44477.2|44457.2|44478.1|44458.1|44478.1|44458.1|44477.2|44457.2|1
1643162190000|2022-01-26 01:56:30|44479.7|44459.7|44478.8|44458.8|44479.7|44459.7|44474.7|44454.7|3
1643162200000|2022-01-26 01:56:40|44479.7|44459.7|44487.2|44467.2|44487.2|44467.2|44479.7|44459.7|5
1643162210000|2022-01-26 01:56:50|44489.7|44469.7|44487.2|44467.2|44489.7|44469.7|44486.3|44466.3|1
1643162220000|2022-01-26 01:57:00|44486.3|44466.3|44498.1|44478.1|44502.2|44482.2|44484.7|44464.7|13
1643162230000|2022-01-26 01:57:10|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|0
1643162240000|2022-01-26 01:57:20|44504.7|44484.7|44488.1|44468.1|44505.4|44485.4|44488.1|44468.1|13
1643162250000|2022-01-26 01:57:30|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44485.6|44465.6|8
1643162260000|2022-01-26 01:57:40|44488.8|44468.8|44488.1|44468.1|44489.7|44469.7|44487.2|44467.2|5
1643162270000|2022-01-26 01:57:50|44489.7|44469.7|44492.2|44472.2|44492.2|44472.2|44487.2|44467.2|0
1643162280000|2022-01-26 01:58:00|44493.8|44473.8|44484.7|44464.7|44493.8|44473.8|44484.7|44464.7|9
1643162290000|2022-01-26 01:58:10|44479.7|44459.7|44475.6|44455.6|44479.7|44459.7|44472.2|44452.2|6
1643162300000|2022-01-26 01:58:20|44476.5|44456.5|44480.6|44460.6|44480.6|44460.6|44475.6|44455.6|4
1643162310000|2022-01-26 01:58:30|44479.7|44459.7|44484.7|44464.7|44484.7|44464.7|44475.6|44455.6|9
1643162320000|2022-01-26 01:58:40|44485.6|44465.6|44487.2|44467.2|44487.2|44467.2|44484.7|44464.7|3
1643162330000|2022-01-26 01:58:50|44489.7|44469.7|44493.1|44473.1|44493.1|44473.1|44489.7|44469.7|1
1643162340000|2022-01-26 01:59:00|44492.2|44472.2|44483.1|44463.1|44493.1|44473.1|44483.1|44463.1|7
1643162350000|2022-01-26 01:59:10|44484.7|44464.7|44479.7|44459.7|44484.7|44464.7|44479.7|44459.7|5
1643162360000|2022-01-26 01:59:20|44478.1|44458.1|44477.2|44457.2|44479.7|44459.7|44477.2|44457.2|1
1643162370000|2022-01-26 01:59:30|44478.1|44458.1|44478.1|44458.1|44479.7|44459.7|44475.6|44455.6|1
1643162380000|2022-01-26 01:59:40|44477.2|44457.2|44473.1|44453.1|44478.1|44458.1|44473.1|44453.1|11
1643162390000|2022-01-26 01:59:50|44474|44454|44476.5|44456.5|44476.5|44456.5|44473.1|44453.1|0
1643162400000|2022-01-26 02:00:00|44475.6|44455.6|44484.7|44464.7|44487.2|44467.2|44475.6|44455.6|20
1643162410000|2022-01-26 02:00:10|44487.2|44467.2|44487.2|44467.2|44489|44469|44487.2|44467.2|3
1643162420000|2022-01-26 02:00:20|44489.7|44469.7|44489.7|44469.7|44489.7|44469.7|44487.2|44467.2|1
1643162430000|2022-01-26 02:00:30|44488.8|44468.8|44489.7|44469.7|44492.2|44472.2|44487.2|44467.2|2
1643162440000|2022-01-26 02:00:40|44490.6|44470.6|44493.1|44473.1|44493.1|44473.1|44489.7|44469.7|2
1643162450000|2022-01-26 02:00:50|44495.6|44475.6|44495.6|44475.6|44496.5|44476.5|44493.1|44473.1|4
1643162460000|2022-01-26 02:01:00|44500.6|44480.6|44507.2|44487.2|44507.2|44487.2|44500.6|44480.6|0
1643162470000|2022-01-26 02:01:10|44508.1|44488.1|44509|44489|44509|44489|44504|44484|3
1643162480000|2022-01-26 02:01:20|44510.6|44490.6|44512.3|44492.3|44512.3|44492.3|44510.6|44490.6|4
1643162490000|2022-01-26 02:01:30|44515.7|44495.7|44514.8|44494.8|44515.7|44495.7|44514.8|44494.8|0
1643162500000|2022-01-26 02:01:40|44514|44494|44514|44494|44514.8|44494.8|44514|44494|1
1643162510000|2022-01-26 02:01:50|44511.5|44491.5|44514.8|44494.8|44514.8|44494.8|44511.5|44491.5|5
1643162520000|2022-01-26 02:02:00|44514|44494|44527.2|44507.2|44530.6|44510.6|44514|44494|14
1643162530000|2022-01-26 02:02:10|44525.6|44505.6|44527.2|44507.2|44527.2|44507.2|44524.7|44504.7|2
1643162540000|2022-01-26 02:02:20|44526.3|44506.3|44529.7|44509.7|44529.7|44509.7|44526.3|44506.3|0
1643162550000|2022-01-26 02:02:30|44528.1|44508.1|44527.2|44507.2|44528.1|44508.1|44527.2|44507.2|0
1643162560000|2022-01-26 02:02:40|44526.3|44506.3|44522.2|44502.2|44526.3|44506.3|44522.2|44502.2|2
1643162570000|2022-01-26 02:02:50|44524.7|44504.7|44523.1|44503.1|44527.2|44507.2|44523.1|44503.1|6
1643162580000|2022-01-26 02:03:00|44519.7|44499.7|44518.8|44498.8|44519.7|44499.7|44518.8|44498.8|2
1643162590000|2022-01-26 02:03:10|44515.6|44495.6|44510.6|44490.6|44515.6|44495.6|44510.6|44490.6|2
1643162600000|2022-01-26 02:03:20|44508.1|44488.1|44504.7|44484.7|44508.1|44488.1|44504.7|44484.7|2
1643162610000|2022-01-26 02:03:30|44502.2|44482.2|44504.7|44484.7|44504.7|44484.7|44502.2|44482.2|1
1643162620000|2022-01-26 02:03:40|44502.2|44482.2|44502.2|44482.2|44502.2|44482.2|44499.7|44479.7|0
1643162630000|2022-01-26 02:03:50|44499.7|44479.7|44504.7|44484.7|44504.7|44484.7|44499.7|44479.7|0
1643162640000|2022-01-26 02:04:00|||||||||4
1643162650000|2022-01-26 02:04:10|44503.1|44483.1|44496.3|44476.3|44504.7|44484.7|44495.4|44475.4|4
1643162660000|2022-01-26 02:04:20|44493.1|44473.1|44497.2|44477.2|44497.2|44477.2|44492.2|44472.2|1
1643162670000|2022-01-26 02:04:30|44496.3|44476.3|44490.6|44470.6|44497.2|44477.2|44490.6|44470.6|3
1643162680000|2022-01-26 02:04:40|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|0
1643162690000|2022-01-26 02:04:50|44490.6|44470.6|44490.6|44470.6|44491.5|44471.5|44490.6|44470.6|2
1643162700000|2022-01-26 02:05:00|44489.7|44469.7|44493.1|44473.1|44493.8|44473.8|44488.1|44468.1|5
1643162710000|2022-01-26 02:05:10|44494|44474|44493.1|44473.1|44495.6|44475.6|44493.1|44473.1|0
1643162720000|2022-01-26 02:05:20|44492.2|44472.2|44494.7|44474.7|44494.7|44474.7|44492.2|44472.2|0
1643162730000|2022-01-26 02:05:30|44497.2|44477.2|44504.7|44484.7|44504.7|44484.7|44494.7|44474.7|3
1643162740000|2022-01-26 02:05:40|44502.2|44482.2|44494.7|44474.7|44502.2|44482.2|44494.7|44474.7|0
1643162750000|2022-01-26 02:05:50|44497.2|44477.2|44494.7|44474.7|44499.7|44479.7|44494.7|44474.7|0
1643162760000|2022-01-26 02:06:00|44497.2|44477.2|44502.2|44482.2|44502.2|44482.2|44494.7|44474.7|2
1643162770000|2022-01-26 02:06:10|44503.1|44483.1|44506.5|44486.5|44506.5|44486.5|44503.1|44483.1|5
1643162780000|2022-01-26 02:06:20|44510.6|44490.6|44515.6|44495.6|44515.6|44495.6|44510.6|44490.6|3
1643162790000|2022-01-26 02:06:30|44517.2|44497.2|44517.2|44497.2|44519.7|44499.7|44517.2|44497.2|0
1643162800000|2022-01-26 02:06:40|44519.7|44499.7|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|4
1643162810000|2022-01-26 02:06:50|44518.1|44498.1|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|2
1643162820000|2022-01-26 02:07:00|44519|44499|44524.7|44504.7|44524.7|44504.7|44518.1|44498.1|4
1643162830000|2022-01-26 02:07:10|44527.2|44507.2|44538.1|44518.1|44538.1|44518.1|44527.2|44507.2|3
1643162840000|2022-01-26 02:07:20|44536.5|44516.5|44536.5|44516.5|44537.3|44517.3|44535.6|44515.6|1
1643162850000|2022-01-26 02:07:30|44539|44519|44540.6|44520.6|44541.5|44521.5|44539|44519|4
1643162860000|2022-01-26 02:07:40|44539.7|44519.7|44516.5|44496.5|44539.7|44519.7|44516.5|44496.5|9
1643162870000|2022-01-26 02:07:50|44518.1|44498.1|44521.5|44501.5|44521.5|44501.5|44516.5|44496.5|0
1643162880000|2022-01-26 02:08:00|44524|44504|44524|44504|44526.5|44506.5|44524|44504|0
1643162890000|2022-01-26 02:08:10|44524.8|44504.8|44526.5|44506.5|44526.5|44506.5|44524.8|44504.8|0
1643162900000|2022-01-26 02:08:20|44525.6|44505.6|44532.2|44512.2|44532.2|44512.2|44524|44504|0
1643162910000|2022-01-26 02:08:30|44533.1|44513.1|44532.2|44512.2|44534.7|44514.7|44532.2|44512.2|2
1643162920000|2022-01-26 02:08:40|44531.3|44511.3|44528.8|44508.8|44531.3|44511.3|44528.8|44508.8|1
1643162930000|2022-01-26 02:08:50|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44527.2|44507.2|0
1643162940000|2022-01-26 02:09:00|44533.1|44513.1|44537.2|44517.2|44539.7|44519.7|44533.1|44513.1|5
1643162950000|2022-01-26 02:09:10|44538.1|44518.1|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|0
1643162960000|2022-01-26 02:09:20|44555.6|44535.6|44560.6|44540.6|44561.5|44541.5|44555.6|44535.6|16
1643162970000|2022-01-26 02:09:30|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|44561.5|44541.5|2
1643162980000|2022-01-26 02:09:40|44564|44544|44564|44544|44566.5|44546.5|44564|44544|15
1643162990000|2022-01-26 02:09:50|44564.8|44544.8|44564|44544|44566.5|44546.5|44564|44544|12
1643163000000|2022-01-26 02:10:00|44567.3|44547.3|44564|44544|44567.3|44547.3|44564|44544|34
1643163010000|2022-01-26 02:10:10|||||||||5
1643163020000|2022-01-26 02:10:20|44566.5|44546.5|44582.2|44562.2|44582.2|44562.2|44564|44544|18
1643163030000|2022-01-26 02:10:30|44583.1|44563.1|44582.2|44562.2|44583.1|44563.1|44566.3|44546.3|26
1643163040000|2022-01-26 02:10:40|44583.1|44563.1|44579.7|44559.7|44583.1|44563.1|44579.7|44559.7|6
1643163050000|2022-01-26 02:10:50|44578.8|44558.8|44569.7|44549.7|44579.7|44559.7|44569.7|44549.7|5
1643163060000|2022-01-26 02:11:00|44567.2|44547.2|44564.7|44544.7|44567.2|44547.2|44564.7|44544.7|1
1643163070000|2022-01-26 02:11:10|44560.6|44540.6|44562.2|44542.2|44562.2|44542.2|44558.1|44538.1|1
1643163080000|2022-01-26 02:11:20|44563.1|44543.1|44562.2|44542.2|44564.7|44544.7|44562.2|44542.2|4
1643163090000|2022-01-26 02:11:30|44560.6|44540.6|44556.3|44536.3|44560.6|44540.6|44556.3|44536.3|8
1643163100000|2022-01-26 02:11:40|44557.2|44537.2|44558.1|44538.1|44558.1|44538.1|44554.7|44534.7|8
1643163110000|2022-01-26 02:11:50|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44556.3|44536.3|10
1643163120000|2022-01-26 02:12:00|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|14
1643163130000|2022-01-26 02:12:10|44552.2|44532.2|44552.2|44532.2|44552.2|44532.2|44552.2|44532.2|8
1643163140000|2022-01-26 02:12:20|44553.1|44533.1|44553.1|44533.1|44554.7|44534.7|44552.2|44532.2|9
1643163150000|2022-01-26 02:12:30|44555.6|44535.6|44557.2|44537.2|44557.2|44537.2|44553.1|44533.1|9
1643163160000|2022-01-26 02:12:40|||||||||9
1643163170000|2022-01-26 02:12:50|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|7
1643163180000|2022-01-26 02:13:00|44557.2|44537.2|44557.2|44537.2|44559.7|44539.7|44555.6|44535.6|11
1643163190000|2022-01-26 02:13:10|44558.1|44538.1|44574.7|44554.7|44574.7|44554.7|44558.1|44538.1|19
1643163200000|2022-01-26 02:13:20|44572.2|44552.2|44577.2|44557.2|44577.2|44557.2|44571.3|44551.3|2
1643163210000|2022-01-26 02:13:30|||||||||1
1643163220000|2022-01-26 02:13:40|||||||||1
1643163230000|2022-01-26 02:13:50|44578.1|44558.1|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|1
1643163240000|2022-01-26 02:14:00|44578.8|44558.8|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|12
1643163250000|2022-01-26 02:14:10|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|44579.7|44559.7|1
1643163270000|2022-01-26 02:14:30|44582.2|44562.2|44579.7|44559.7|44582.2|44562.2|44577.2|44557.2|0
1643163280000|2022-01-26 02:14:40|44582.2|44562.2|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|2
1643163290000|2022-01-26 02:14:50|44583.1|44563.1|44587.2|44567.2|44587.2|44567.2|44582.2|44562.2|6
1643163300000|2022-01-26 02:15:00|44588.1|44568.1|44597.2|44577.2|44597.2|44577.2|44588.1|44568.1|11
1643163310000|2022-01-26 02:15:10|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|5
1643163320000|2022-01-26 02:15:20|44594.7|44574.7|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|2
1643163330000|2022-01-26 02:15:30|44591.3|44571.3|44589.7|44569.7|44591.3|44571.3|44585.6|44565.6|0
1643163340000|2022-01-26 02:15:40|44588.8|44568.8|44586.3|44566.3|44589.7|44569.7|44586.3|44566.3|4
1643163350000|2022-01-26 02:15:50|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|0
1643163360000|2022-01-26 02:16:00|44581.3|44561.3|44579.7|44559.7|44581.3|44561.3|44577.2|44557.2|1
1643163370000|2022-01-26 02:16:10|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|1
1643163380000|2022-01-26 02:16:20|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|2
1643163390000|2022-01-26 02:16:30|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|44577.2|44557.2|0
1643163400000|2022-01-26 02:16:40|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|1
1643163410000|2022-01-26 02:16:50|44577.2|44557.2|44574.7|44554.7|44577.2|44557.2|44574.7|44554.7|0
1643163420000|2022-01-26 02:17:00|44572.2|44552.2|44571.3|44551.3|44572.2|44552.2|44569.7|44549.7|0
1643163430000|2022-01-26 02:17:10|44569.7|44549.7|44567.2|44547.2|44572.2|44552.2|44567.2|44547.2|5
1643163440000|2022-01-26 02:17:20|44569.7|44549.7|44572.2|44552.2|44572.2|44552.2|44569.7|44549.7|1
1643163460000|2022-01-26 02:17:40|44571.3|44551.3|44574.7|44554.7|44574.7|44554.7|44571.3|44551.3|4
1643163470000|2022-01-26 02:17:50|44577.2|44557.2|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|1
1643163480000|2022-01-26 02:18:00|44579.7|44559.7|44578.1|44558.1|44579.7|44559.7|44577.2|44557.2|1
1643163490000|2022-01-26 02:18:10|44579.7|44559.7|44578.1|44558.1|44579.7|44559.7|44577.2|44557.2|0
1643163500000|2022-01-26 02:18:20|44579.7|44559.7|44576.3|44556.3|44579.7|44559.7|44576.3|44556.3|1
1643163510000|2022-01-26 02:18:30|44577.2|44557.2|44582.2|44562.2|44582.2|44562.2|44577.2|44557.2|0
1643163530000|2022-01-26 02:18:50|44579.7|44559.7|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|1
1643163540000|2022-01-26 02:19:00|44587.2|44567.2|44588.1|44568.1|44594.7|44574.7|44587.2|44567.2|3
1643163550000|2022-01-26 02:19:10|44584|44564|44587.2|44567.2|44588.1|44568.1|44584|44564|0
1643163560000|2022-01-26 02:19:20|44585.6|44565.6|44585.6|44565.6|44587.2|44567.2|44585.6|44565.6|0
1643163570000|2022-01-26 02:19:30|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44585.6|44565.6|0
1643163590000|2022-01-26 02:19:50|44585.6|44565.6|44587.2|44567.2|44587.2|44567.2|44585.6|44565.6|0
1643163600000|2022-01-26 02:20:00|44590.6|44570.6|44592.2|44572.2|44594.7|44574.7|44590.6|44570.6|6
1643163610000|2022-01-26 02:20:10|44594.7|44574.7|44592.2|44572.2|44594.7|44574.7|44591.3|44571.3|3
1643163620000|2022-01-26 02:20:20|44591.3|44571.3|44589.7|44569.7|44591.3|44571.3|44587.2|44567.2|0
1643163630000|2022-01-26 02:20:30|44588.8|44568.8|44592.2|44572.2|44592.2|44572.2|44588.8|44568.8|10
1643163650000|2022-01-26 02:20:50|44600.4|44580.4|44600.4|44580.4|44600.4|44580.4|44600.4|44580.4|4
1643163660000|2022-01-26 02:21:00|44598.8|44578.8|44601.3|44581.3|44601.3|44581.3|44598.8|44578.8|0
1643163670000|2022-01-26 02:21:10|44603.8|44583.8|44602.2|44582.2|44603.8|44583.8|44602.2|44582.2|3
1643163680000|2022-01-26 02:21:20|44606.3|44586.3|44602.2|44582.2|44606.3|44586.3|44602.2|44582.2|12
1643163690000|2022-01-26 02:21:30|44603.1|44583.1|44605.4|44585.4|44606.3|44586.3|44603.1|44583.1|3
1643163700000|2022-01-26 02:21:40|44603.8|44583.8|44606.3|44586.3|44607.2|44587.2|44603.8|44583.8|1
1643163710000|2022-01-26 02:21:50|44607.2|44587.2|44613.1|44593.1|44617.2|44597.2|44607.2|44587.2|13
1643163720000|2022-01-26 02:22:00|44612.2|44592.2|44608.1|44588.1|44612.2|44592.2|44608.1|44588.1|2
1643163730000|2022-01-26 02:22:10|||||||||1
1643163740000|2022-01-26 02:22:20|44607.2|44587.2|44608.1|44588.1|44608.1|44588.1|44607.2|44587.2|0
1643163750000|2022-01-26 02:22:30|44607.2|44587.2|44612.2|44592.2|44612.2|44592.2|44607.2|44587.2|1
1643163760000|2022-01-26 02:22:40|44610.6|44590.6|44610.6|44590.6|44612.2|44592.2|44609.7|44589.7|1
1643163770000|2022-01-26 02:22:50|44612.2|44592.2|44607.2|44587.2|44612.2|44592.2|44607.2|44587.2|1
1643163780000|2022-01-26 02:23:00|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|0
1643163790000|2022-01-26 02:23:10|44607.2|44587.2|44607.2|44587.2|44607.2|44587.2|44607.2|44587.2|5
1643163800000|2022-01-26 02:23:20|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|0
1643163810000|2022-01-26 02:23:30|44607.2|44587.2|44612.2|44592.2|44612.2|44592.2|44607.2|44587.2|2
1643163820000|2022-01-26 02:23:40|44609.7|44589.7|44614.7|44594.7|44614.7|44594.7|44609.7|44589.7|0
1643163830000|2022-01-26 02:23:50|44615.6|44595.6|44619.7|44599.7|44622.2|44602.2|44614.7|44594.7|7
1643163840000|2022-01-26 02:24:00|44622.2|44602.2|44637.2|44617.2|44637.2|44617.2|44622.2|44602.2|5
1643163850000|2022-01-26 02:24:10|44634.7|44614.7|44637.2|44617.2|44637.2|44617.2|44633.1|44613.1|2
1643163860000|2022-01-26 02:24:20|44639.7|44619.7|44642.2|44622.2|44644|44624|44639.7|44619.7|8
1643163870000|2022-01-26 02:24:30|44644|44624|44642.2|44622.2|44647.2|44627.2|44641.3|44621.3|16
1643163880000|2022-01-26 02:24:40|44640.6|44620.6|44638.1|44618.1|44641.3|44621.3|44638.1|44618.1|3
1643163890000|2022-01-26 02:24:50|44637.2|44617.2|44632.2|44612.2|44637.2|44617.2|44632.2|44612.2|4
1643163900000|2022-01-26 02:25:00|||||||||4
1643163910000|2022-01-26 02:25:10|44629.7|44609.7|44627.2|44607.2|44629.7|44609.7|44627.2|44607.2|1
1643163920000|2022-01-26 02:25:20|44624.7|44604.7|44626.3|44606.3|44627.2|44607.2|44624.7|44604.7|1
1643163930000|2022-01-26 02:25:30|44624.7|44604.7|44624.7|44604.7|44627.2|44607.2|44623.8|44603.8|3
1643163940000|2022-01-26 02:25:40|44622.2|44602.2|44624.7|44604.7|44624.7|44604.7|44622.2|44602.2|2
1643163950000|2022-01-26 02:25:50|44625.6|44605.6|44627.2|44607.2|44627.2|44607.2|44625.6|44605.6|1
1643163970000|2022-01-26 02:26:10|44626.3|44606.3|44624.7|44604.7|44626.3|44606.3|44622.2|44602.2|5
1643163980000|2022-01-26 02:26:20|44623.1|44603.1|44622.2|44602.2|44624.7|44604.7|44622.2|44602.2|0
1643163990000|2022-01-26 02:26:30|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|1
1643164000000|2022-01-26 02:26:40|44623.8|44603.8|44624.7|44604.7|44624.7|44604.7|44622.2|44602.2|0
1643164010000|2022-01-26 02:26:50|44623.8|44603.8|44624.7|44604.7|44624.7|44604.7|44622.2|44602.2|1
1643164020000|2022-01-26 02:27:00|44623.8|44603.8|44627.2|44607.2|44627.2|44607.2|44623.8|44603.8|3
1643164040000|2022-01-26 02:27:20|44624.7|44604.7|44622.2|44602.2|44624.7|44604.7|44622.2|44602.2|0
1643164050000|2022-01-26 02:27:30|||||||||26
1643164060000|2022-01-26 02:27:40|44621.3|44601.3|44614.7|44594.7|44621.3|44601.3|44613.1|44593.1|5
1643164070000|2022-01-26 02:27:50|44613.8|44593.8|44610.6|44590.6|44617.2|44597.2|44610.6|44590.6|19
1643164080000|2022-01-26 02:28:00|44608.1|44588.1|44607.2|44587.2|44610.6|44590.6|44607.2|44587.2|4
1643164130000|2022-01-26 02:28:50|44606.3|44586.3|44607.2|44587.2|44607.2|44587.2|44603.8|44583.8|5
1643164140000|2022-01-26 02:29:00|||||||||1
1643164150000|2022-01-26 02:29:10|44609|44589|44607.2|44587.2|44609|44589|44607.2|44587.2|1
1643164160000|2022-01-26 02:29:20|44609.7|44589.7|44607.2|44587.2|44609.7|44589.7|44607.2|44587.2|3
1643164190000|2022-01-26 02:29:50|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|44606.3|44586.3|5
1643164200000|2022-01-26 02:30:00|44607.2|44587.2|44589.7|44569.7|44607.2|44587.2|44578.1|44558.1|72
1643164210000|2022-01-26 02:30:10|44592.2|44572.2|44578.1|44558.1|44592.2|44572.2|44578.1|44558.1|3
1643164220000|2022-01-26 02:30:20|44577.2|44557.2|44577.2|44557.2|44579.7|44559.7|44577.2|44557.2|4
1643164230000|2022-01-26 02:30:30|44576.3|44556.3|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|3
1643164240000|2022-01-26 02:30:40|44576.3|44556.3|44577.2|44557.2|44578.8|44558.8|44574.7|44554.7|3
1643164250000|2022-01-26 02:30:50|44578.1|44558.1|44584.7|44564.7|44584.7|44564.7|44578.1|44558.1|3
1643164260000|2022-01-26 02:31:00|44582.2|44562.2|44602.2|44582.2|44603.8|44583.8|44582.2|44562.2|5
1643164270000|2022-01-26 02:31:10|44604.7|44584.7|44613.1|44593.1|44615.6|44595.6|44604.7|44584.7|5
1643164280000|2022-01-26 02:31:20|44612.2|44592.2|44607.2|44587.2|44612.2|44592.2|44607.2|44587.2|0
1643164290000|2022-01-26 02:31:30|44608.1|44588.1|44609.7|44589.7|44609.7|44589.7|44607.2|44587.2|0
1643164300000|2022-01-26 02:31:40|44608.8|44588.8|44607.2|44587.2|44608.8|44588.8|44607.2|44587.2|1
1643164310000|2022-01-26 02:31:50|44606.3|44586.3|44604.7|44584.7|44607.2|44587.2|44602.2|44582.2|1
1643164320000|2022-01-26 02:32:00|44603.8|44583.8|44607.2|44587.2|44607.2|44587.2|44602.2|44582.2|2
1643164330000|2022-01-26 02:32:10|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|44604.7|44584.7|4
1643164340000|2022-01-26 02:32:20|44602.2|44582.2|44602.2|44582.2|44604.7|44584.7|44602.2|44582.2|1
1643164350000|2022-01-26 02:32:30|44599.7|44579.7|44599.7|44579.7|44599.7|44579.7|44597.2|44577.2|1
1643164360000|2022-01-26 02:32:40|44600.6|44580.6|44599.7|44579.7|44602.2|44582.2|44599.7|44579.7|0
1643164370000|2022-01-26 02:32:50|44598.1|44578.1|44594.7|44574.7|44599.7|44579.7|44594.7|44574.7|0
1643164380000|2022-01-26 02:33:00|44595.6|44575.6|44594.7|44574.7|44597.2|44577.2|44594.7|44574.7|3
1643164390000|2022-01-26 02:33:10|44592.2|44572.2|44592.2|44572.2|44592.2|44572.2|44589.7|44569.7|4
1643164400000|2022-01-26 02:33:20|44590.6|44570.6|44592.2|44572.2|44592.2|44572.2|44590.6|44570.6|3
1643164410000|2022-01-26 02:33:30|44593.1|44573.1|44594.7|44574.7|44597.2|44577.2|44593.1|44573.1|1
1643164420000|2022-01-26 02:33:40|44595.6|44575.6|44595.6|44575.6|44595.6|44575.6|44594.7|44574.7|1
1643164430000|2022-01-26 02:33:50|44594.7|44574.7|44588.1|44568.1|44594.7|44574.7|44587.2|44567.2|3
1643164440000|2022-01-26 02:34:00|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44587.2|44567.2|0
1643164450000|2022-01-26 02:34:10|44588.8|44568.8|44583.8|44563.8|44592.2|44572.2|44583.8|44563.8|8
1643164460000|2022-01-26 02:34:20|44581.3|44561.3|44593.1|44573.1|44593.1|44573.1|44581.3|44561.3|4
1643164480000|2022-01-26 02:34:40|44595.6|44575.6|44599.7|44579.7|44599.7|44579.7|44594.7|44574.7|2
1643164490000|2022-01-26 02:34:50|44600.6|44580.6|44600.6|44580.6|44600.6|44580.6|44597.2|44577.2|9
1643164500000|2022-01-26 02:35:00|44597.2|44577.2|44599.7|44579.7|44599.7|44579.7|44597.2|44577.2|0
1643164510000|2022-01-26 02:35:10|44600.6|44580.6|44602.2|44582.2|44603.1|44583.1|44600.6|44580.6|1
1643164520000|2022-01-26 02:35:20|44603.8|44583.8|44602.2|44582.2|44604.7|44584.7|44602.2|44582.2|4
1643164530000|2022-01-26 02:35:30|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|1
1643164540000|2022-01-26 02:35:40|44599.7|44579.7|44597.2|44577.2|44602.2|44582.2|44597.2|44577.2|7
1643164550000|2022-01-26 02:35:50|44595.6|44575.6|44597.2|44577.2|44599.7|44579.7|44595.6|44575.6|2
1643164560000|2022-01-26 02:36:00|44594.7|44574.7|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|29
1643164570000|2022-01-26 02:36:10|44597.2|44577.2|44593.1|44573.1|44597.2|44577.2|44592.2|44572.2|5
1643164580000|2022-01-26 02:36:20|44593.8|44573.8|44592.2|44572.2|44594.7|44574.7|44592.2|44572.2|9
1643164590000|2022-01-26 02:36:30|44591.3|44571.3|44588.1|44568.1|44591.3|44571.3|44584|44564|3
1643164600000|2022-01-26 02:36:40|44587.2|44567.2|44583.1|44563.1|44587.2|44567.2|44583.1|44563.1|5
1643164610000|2022-01-26 02:36:50|44582.2|44562.2|44577.2|44557.2|44582.2|44562.2|44577.2|44557.2|2
1643164620000|2022-01-26 02:37:00|44576.3|44556.3|44577.2|44557.2|44577.2|44557.2|44574.7|44554.7|1
1643164630000|2022-01-26 02:37:10|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|4
1643164640000|2022-01-26 02:37:20|44570.6|44550.6|44564.7|44544.7|44570.6|44550.6|44563.8|44543.8|8
1643164650000|2022-01-26 02:37:30|44563.8|44543.8|44558.1|44538.1|44563.8|44543.8|44558.1|44538.1|4
1643164660000|2022-01-26 02:37:40|44555.6|44535.6|44559|44539|44559|44539|44555.6|44535.6|11
1643164670000|2022-01-26 02:37:50|44558.1|44538.1|44557.2|44537.2|44559|44539|44557.2|44537.2|13
1643164680000|2022-01-26 02:38:00|44554.7|44534.7|44567.2|44547.2|44567.2|44547.2|44554.7|44534.7|8
1643164690000|2022-01-26 02:38:10|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|44565.6|44545.6|0
1643164700000|2022-01-26 02:38:20|44567.2|44547.2|44567.2|44547.2|44567.2|44547.2|44564.7|44544.7|1
1643164710000|2022-01-26 02:38:30|44566.3|44546.3|44563.8|44543.8|44566.3|44546.3|44563.8|44543.8|3
1643164720000|2022-01-26 02:38:40|44561.3|44541.3|44559.7|44539.7|44561.3|44541.3|44559.7|44539.7|2
1643164730000|2022-01-26 02:38:50|44560.6|44540.6|44557.2|44537.2|44562.2|44542.2|44557.2|44537.2|0
1643164740000|2022-01-26 02:39:00|44559.7|44539.7|44557.2|44537.2|44562.2|44542.2|44557.2|44537.2|2
1643164750000|2022-01-26 02:39:10|44559.7|44539.7|44564.7|44544.7|44564.7|44544.7|44559.7|44539.7|2
1643164760000|2022-01-26 02:39:20|44567.2|44547.2|44569.7|44549.7|44569.7|44549.7|44564.7|44544.7|1
1643164770000|2022-01-26 02:39:30|44572.2|44552.2|44567.2|44547.2|44572.2|44552.2|44567.2|44547.2|1
1643164780000|2022-01-26 02:39:40|44565.6|44545.6|44567.2|44547.2|44567.2|44547.2|44565.6|44545.6|1
1643164790000|2022-01-26 02:39:50|44565.6|44545.6|44562.2|44542.2|44565.6|44545.6|44562.2|44542.2|4
1643164800000|2022-01-26 02:40:00|44559.7|44539.7|44559.7|44539.7|44563.1|44543.1|44557.2|44537.2|2
1643164810000|2022-01-26 02:40:10|44558.1|44538.1|44529.7|44509.7|44558.1|44538.1|44529.7|44509.7|17
1643164820000|2022-01-26 02:40:20|44528.1|44508.1|44524.7|44504.7|44528.1|44508.1|44524.7|44504.7|4
1643164830000|2022-01-26 02:40:30|44523.8|44503.8|44517.2|44497.2|44523.8|44503.8|44517.2|44497.2|6
1643164840000|2022-01-26 02:40:40|44512.3|44492.3|44515.6|44495.6|44515.6|44495.6|44510.6|44490.6|4
1643164850000|2022-01-26 02:40:50|44513.1|44493.1|44513.1|44493.1|44513.1|44493.1|44513.1|44493.1|2
1643164860000|2022-01-26 02:41:00|44512.2|44492.2|44505.6|44485.6|44512.2|44492.2|44505.6|44485.6|14
1643164870000|2022-01-26 02:41:10|44504.7|44484.7|44505.6|44485.6|44505.6|44485.6|44503.1|44483.1|3
1643164880000|2022-01-26 02:41:20|44509.8|44489.8|44510.6|44490.6|44513.1|44493.1|44509.8|44489.8|3
1643164890000|2022-01-26 02:41:30|44509.7|44489.7|44513.1|44493.1|44513.1|44493.1|44506.5|44486.5|5
1643164900000|2022-01-26 02:41:40|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|44515.6|44495.6|2
1643164910000|2022-01-26 02:41:50|44518.1|44498.1|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|2
1643164920000|2022-01-26 02:42:00|44520.6|44500.6|44525.6|44505.6|44525.6|44505.6|44518.1|44498.1|1
1643164930000|2022-01-26 02:42:10|44528.1|44508.1|44525.6|44505.6|44528.1|44508.1|44525.6|44505.6|0
1643164940000|2022-01-26 02:42:20|44528.1|44508.1|44525.6|44505.6|44528.1|44508.1|44525.6|44505.6|2
1643164950000|2022-01-26 02:42:30|44523.1|44503.1|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|8
1643164960000|2022-01-26 02:42:40|44526.5|44506.5|44528.1|44508.1|44528.1|44508.1|44525.6|44505.6|0
1643164970000|2022-01-26 02:42:50|44530.6|44510.6|44530.6|44510.6|44534.7|44514.7|44529.7|44509.7|4
1643164980000|2022-01-26 02:43:00|44531.5|44511.5|44535.6|44515.6|44535.6|44515.6|44531.5|44511.5|2
1643164990000|2022-01-26 02:43:10|44538.1|44518.1|44540.6|44520.6|44541.5|44521.5|44538.1|44518.1|9
1643165010000|2022-01-26 02:43:30|44539.7|44519.7|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|1
1643165020000|2022-01-26 02:43:40|44540.6|44520.6|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|1
1643165030000|2022-01-26 02:43:50|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|1
1643165040000|2022-01-26 02:44:00|44535.6|44515.6|44533.1|44513.1|44535.6|44515.6|44533.1|44513.1|13
1643165050000|2022-01-26 02:44:10|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|1
1643165060000|2022-01-26 02:44:20|44528.1|44508.1|44533.1|44513.1|44533.1|44513.1|44528.1|44508.1|2
1643165070000|2022-01-26 02:44:30|44530.6|44510.6|44528.1|44508.1|44533.1|44513.1|44528.1|44508.1|0
1643165080000|2022-01-26 02:44:40|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|44533.1|44513.1|3
1643165090000|2022-01-26 02:44:50|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|0
1643165100000|2022-01-26 02:45:00|44536.5|44516.5|44553.1|44533.1|44555.6|44535.6|44536.5|44516.5|7
1643165110000|2022-01-26 02:45:10|44550.6|44530.6|44555.6|44535.6|44555.6|44535.6|44550.6|44530.6|2
1643165120000|2022-01-26 02:45:20|44553.1|44533.1|44555.6|44535.6|44555.6|44535.6|44553.1|44533.1|4
1643165130000|2022-01-26 02:45:30|44553.1|44533.1|44553.1|44533.1|44555.6|44535.6|44553.1|44533.1|0
1643165140000|2022-01-26 02:45:40|44551.5|44531.5|44555.6|44535.6|44555.6|44535.6|44550.6|44530.6|1
1643165150000|2022-01-26 02:45:50|44554|44534|44558.1|44538.1|44558.1|44538.1|44553.1|44533.1|2
1643165160000|2022-01-26 02:46:00|44555.6|44535.6|44553.1|44533.1|44555.6|44535.6|44550.6|44530.6|7
1643165170000|2022-01-26 02:46:10|44554|44534|44563.1|44543.1|44566.5|44546.5|44554|44534|5
1643165180000|2022-01-26 02:46:20|44562.2|44542.2|44568.2|44548.2|44568.2|44548.2|44560.6|44540.6|16
1643165190000|2022-01-26 02:46:30|44571.5|44551.5|44580.6|44560.6|44580.6|44560.6|44571.5|44551.5|1
1643165200000|2022-01-26 02:46:40|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|3
1643165210000|2022-01-26 02:46:50|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44573.1|44553.1|3
1643165220000|2022-01-26 02:47:00|44576.5|44556.5|44578.1|44558.1|44578.1|44558.1|44575.6|44555.6|13
1643165230000|2022-01-26 02:47:10|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|44575.6|44555.6|1
1643165240000|2022-01-26 02:47:20|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|3
1643165250000|2022-01-26 02:47:30|44573.1|44553.1|44573.1|44553.1|44575.6|44555.6|44573.1|44553.1|1
1643165260000|2022-01-26 02:47:40|44571.5|44551.5|44570.6|44550.6|44575.6|44555.6|44570.6|44550.6|11
1643165270000|2022-01-26 02:47:50|44573.1|44553.1|44570.6|44550.6|44573.1|44553.1|44570.6|44550.6|5
1643165290000|2022-01-26 02:48:10|||||||||9
1643165300000|2022-01-26 02:48:20|44568.1|44548.1|44570.6|44550.6|44570.6|44550.6|44568.1|44548.1|3
1643165330000|2022-01-26 02:48:50|44566.5|44546.5|44570.6|44550.6|44570.6|44550.6|44566.5|44546.5|3
1643165340000|2022-01-26 02:49:00|44568.1|44548.1|44573.1|44553.1|44573.1|44553.1|44567.2|44547.2|31
1643165350000|2022-01-26 02:49:10|44571.5|44551.5|44570.6|44550.6|44571.5|44551.5|44568.1|44548.1|8
1643165360000|2022-01-26 02:49:20|44571.5|44551.5|44570.6|44550.6|44571.5|44551.5|44569.7|44549.7|17
1643165380000|2022-01-26 02:49:40|||||||||1
1643165390000|2022-01-26 02:49:50|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1643165400000|2022-01-26 02:50:00|44572.4|44552.4|44576.5|44556.5|44576.5|44556.5|44571.5|44551.5|6
1643165410000|2022-01-26 02:50:10|44578.1|44558.1|44577.2|44557.2|44578.1|44558.1|44577.2|44557.2|0
1643165420000|2022-01-26 02:50:20|44575.6|44555.6|44574|44554|44575.6|44555.6|44573.1|44553.1|1
1643165430000|2022-01-26 02:50:30|44575.6|44555.6|44569|44549|44575.6|44555.6|44569|44549|4
1643165450000|2022-01-26 02:50:50|44570.6|44550.6|44568.1|44548.1|44570.6|44550.6|44567.2|44547.2|7
1643165460000|2022-01-26 02:51:00|44569.7|44549.7|44571.5|44551.5|44572.2|44552.2|44569.7|44549.7|4
1643165470000|2022-01-26 02:51:10|44570.6|44550.6|44574.7|44554.7|44574.7|44554.7|44570.6|44550.6|5
1643165480000|2022-01-26 02:51:20|44575.6|44555.6|44574.7|44554.7|44575.6|44555.6|44574.7|44554.7|0
1643165490000|2022-01-26 02:51:30|44573.1|44553.1|44570.6|44550.6|44573.1|44553.1|44570.6|44550.6|0
1643165500000|2022-01-26 02:51:40|44569|44549|44567.2|44547.2|44569|44549|44567.2|44547.2|3
1643165510000|2022-01-26 02:51:50|44565.6|44545.6|44560.6|44540.6|44565.6|44545.6|44560.6|44540.6|0
1643165520000|2022-01-26 02:52:00|44563.1|44543.1|44565.6|44545.6|44568.1|44548.1|44563.1|44543.1|5
1643165530000|2022-01-26 02:52:10|44567.2|44547.2|44566.5|44546.5|44568.1|44548.1|44565.6|44545.6|0
1643165540000|2022-01-26 02:52:20|44568.1|44548.1|44568.1|44548.1|44570.6|44550.6|44566.5|44546.5|0
1643165550000|2022-01-26 02:52:30|44566.5|44546.5|44565.6|44545.6|44566.5|44546.5|44565.6|44545.6|0
1643165560000|2022-01-26 02:52:40|44564.7|44544.7|44559.7|44539.7|44564.7|44544.7|44559.7|44539.7|2
1643165570000|2022-01-26 02:52:50|44562.2|44542.2|44560.6|44540.6|44562.2|44542.2|44558.1|44538.1|9
1643165580000|2022-01-26 02:53:00|44558.1|44538.1|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|1
1643165590000|2022-01-26 02:53:10|44560.6|44540.6|44560.6|44540.6|44563.1|44543.1|44556.5|44536.5|6
1643165600000|2022-01-26 02:53:20|44558.1|44538.1|44560.6|44540.6|44563.1|44543.1|44558.1|44538.1|0
1643165610000|2022-01-26 02:53:30|44563.1|44543.1|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|1
1643165620000|2022-01-26 02:53:40|44563.1|44543.1|44560.6|44540.6|44563.1|44543.1|44560.6|44540.6|1
1643165630000|2022-01-26 02:53:50|||||||||1
1643165640000|2022-01-26 02:54:00|44559.7|44539.7|44562.2|44542.2|44565.6|44545.6|44559.7|44539.7|4
1643165650000|2022-01-26 02:54:10|44560.6|44540.6|44563.1|44543.1|44563.1|44543.1|44560.6|44540.6|33
1643165660000|2022-01-26 02:54:20|44560.6|44540.6|44563.1|44543.1|44563.1|44543.1|44560.6|44540.6|2
1643165670000|2022-01-26 02:54:30|44564|44544|44563.1|44543.1|44565.6|44545.6|44560.6|44540.6|1
1643165680000|2022-01-26 02:54:40|44562.2|44542.2|44560.6|44540.6|44562.2|44542.2|44558.1|44538.1|0
1643165690000|2022-01-26 02:54:50|44558.1|44538.1|44556.5|44536.5|44560.6|44540.6|44555.6|44535.6|5
1643165700000|2022-01-26 02:55:00|44558.1|44538.1|44559.7|44539.7|44560.6|44540.6|44555.6|44535.6|0
1643165710000|2022-01-26 02:55:10|44558.1|44538.1|44555.6|44535.6|44558.1|44538.1|44555.6|44535.6|1
1643165720000|2022-01-26 02:55:20|44565.6|44545.6|44560.6|44540.6|44570.6|44550.6|44560.6|44540.6|13
1643165730000|2022-01-26 02:55:30|44553.1|44533.1|44550.6|44530.6|44555.6|44535.6|44550.6|44530.6|6
1643165740000|2022-01-26 02:55:40|44552.2|44532.2|44553.1|44533.1|44555.6|44535.6|44552.2|44532.2|1
1643165750000|2022-01-26 02:55:50|44555.6|44535.6|44552.2|44532.2|44560.6|44540.6|44552.2|44532.2|7
1643165760000|2022-01-26 02:56:00|44553.1|44533.1|44550.6|44530.6|44563.1|44543.1|44550.6|44530.6|6
1643165770000|2022-01-26 02:56:10|44549|44529|44543.1|44523.1|44549|44529|44543.1|44523.1|10
1643165780000|2022-01-26 02:56:20|44544|44524|44543.1|44523.1|44546.5|44526.5|44543.1|44523.1|4
1643165790000|2022-01-26 02:56:30|44550.6|44530.6|44541.3|44521.3|44550.6|44530.6|44541.3|44521.3|8
1643165800000|2022-01-26 02:56:40|44538.1|44518.1|44540.6|44520.6|44540.6|44520.6|44535.6|44515.6|3
1643165810000|2022-01-26 02:56:50|44538.1|44518.1|44543.8|44523.8|44550.6|44530.6|44538.1|44518.1|9
1643165820000|2022-01-26 02:57:00|44542.2|44522.2|44538.1|44518.1|44542.2|44522.2|44535.6|44515.6|4
1643165830000|2022-01-26 02:57:10|44540.6|44520.6|44544|44524|44544|44524|44538.1|44518.1|5
1643165840000|2022-01-26 02:57:20|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44544|44524|0
1643165850000|2022-01-26 02:57:30|44544|44524|44543.1|44523.1|44545.6|44525.6|44543.1|44523.1|1
1643165860000|2022-01-26 02:57:40|44541.5|44521.5|44541.5|44521.5|44543.1|44523.1|44541.5|44521.5|0
1643165870000|2022-01-26 02:57:50|44544.7|44524.7|44541.5|44521.5|44544.7|44524.7|44540.6|44520.6|1
1643165880000|2022-01-26 02:58:00|44543.1|44523.1|44541.5|44521.5|44545.6|44525.6|44541.5|44521.5|0
1643165890000|2022-01-26 02:58:10|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44539.7|44519.7|1
1643165900000|2022-01-26 02:58:20|44539.7|44519.7|44541.5|44521.5|44544.7|44524.7|44539.7|44519.7|0
1643165910000|2022-01-26 02:58:30|44540.6|44520.6|44541.5|44521.5|44544.7|44524.7|44540.6|44520.6|0
1643165920000|2022-01-26 02:58:40|44545.6|44525.6|44544.7|44524.7|44548.1|44528.1|44543.1|44523.1|1
1643165930000|2022-01-26 02:58:50|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|0
1643165940000|2022-01-26 02:59:00|44540.6|44520.6|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|2
1643165950000|2022-01-26 02:59:10|44535.6|44515.6|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|7
1643165960000|2022-01-26 02:59:20|44538.1|44518.1|44535.6|44515.6|44540.6|44520.6|44533.1|44513.1|6
1643165970000|2022-01-26 02:59:30|44533.1|44513.1|44528.1|44508.1|44533.1|44513.1|44525.6|44505.6|10
1643165980000|2022-01-26 02:59:40|44527.2|44507.2|44528.1|44508.1|44528.1|44508.1|44525.6|44505.6|0
1643165990000|2022-01-26 02:59:50|44525.6|44505.6|44524.7|44504.7|44528.1|44508.1|44524.7|44504.7|2
1643166000000|2022-01-26 03:00:00|44527.2|44507.2|44529|44509|44530.6|44510.6|44526.5|44506.5|2
1643166010000|2022-01-26 03:00:10|44530.6|44510.6|44518.1|44498.1|44530.6|44510.6|44518.1|44498.1|15
1643166020000|2022-01-26 03:00:20|44517.2|44497.2|44513.1|44493.1|44518.1|44498.1|44513.1|44493.1|1
1643166030000|2022-01-26 03:00:30|44514|44494|44519.9|44499.9|44519.9|44499.9|44514|44494|3
1643166040000|2022-01-26 03:00:40|44520.7|44500.7|44519.9|44499.9|44520.7|44500.7|44519.9|44499.9|0
1643166050000|2022-01-26 03:00:50|44520.7|44500.7|44525.6|44505.6|44527.2|44507.2|44520.7|44500.7|2
1643166060000|2022-01-26 03:01:00|44522.2|44502.2|44528.1|44508.1|44533.1|44513.1|44518.1|44498.1|13
1643166070000|2022-01-26 03:01:10|44527.2|44507.2|44529|44509|44529|44509|44525.6|44505.6|6
1643166080000|2022-01-26 03:01:20|44529.7|44509.7|44525.6|44505.6|44529.7|44509.7|44525.6|44505.6|0
1643166090000|2022-01-26 03:01:30|44523.1|44503.1|44513.1|44493.1|44523.1|44503.1|44513.1|44493.1|2
1643166100000|2022-01-26 03:01:40|44515.6|44495.6|44515.6|44495.6|44517.2|44497.2|44513.1|44493.1|13
1643166110000|2022-01-26 03:01:50|44514.7|44494.7|44512.2|44492.2|44515.6|44495.6|44512.2|44492.2|7
1643166120000|2022-01-26 03:02:00|||||||||1
1643166130000|2022-01-26 03:02:10|44510.6|44490.6|44528.1|44508.1|44529|44509|44510.6|44490.6|12
1643166140000|2022-01-26 03:02:20|44529.7|44509.7|44530.6|44510.6|44532.2|44512.2|44528.1|44508.1|4
1643166160000|2022-01-26 03:02:40|44533.1|44513.1|44535.6|44515.6|44535.6|44515.6|44533.1|44513.1|2
1643166170000|2022-01-26 03:02:50|44533.1|44513.1|44530.6|44510.6|44533.1|44513.1|44530.6|44510.6|3
1643166180000|2022-01-26 03:03:00|||||||||2
1643166190000|2022-01-26 03:03:10|44529|44509|44536.5|44516.5|44536.5|44516.5|44529|44509|1
1643166200000|2022-01-26 03:03:20|44535.6|44515.6|44538.1|44518.1|44538.1|44518.1|44535.6|44515.6|1
1643166210000|2022-01-26 03:03:30|44539|44519|44540.6|44520.6|44540.6|44520.6|44539|44519|0
1643166220000|2022-01-26 03:03:40|44539|44519|44534|44514|44539|44519|44534|44514|6
1643166230000|2022-01-26 03:03:50|44533.1|44513.1|44529.7|44509.7|44533.1|44513.1|44528.1|44508.1|1
1643166240000|2022-01-26 03:04:00|44528.1|44508.1|44528.1|44508.1|44530.6|44510.6|44528.1|44508.1|0
1643166270000|2022-01-26 03:04:30|44529|44509|44530.6|44510.6|44530.6|44510.6|44529|44509|0
1643166280000|2022-01-26 03:04:40|44528.1|44508.1|44530.6|44510.6|44530.6|44510.6|44528.1|44508.1|1
1643166290000|2022-01-26 03:04:50|44533.1|44513.1|44535.6|44515.6|44535.6|44515.6|44533.1|44513.1|2
1643166300000|2022-01-26 03:05:00|44536.5|44516.5|44540.6|44520.6|44540.6|44520.6|44536.5|44516.5|2
1643166310000|2022-01-26 03:05:10|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|0
1643166320000|2022-01-26 03:05:20|44545.6|44525.6|44548.1|44528.1|44548.1|44528.1|44545.6|44525.6|8
1643166330000|2022-01-26 03:05:30|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|0
1643166340000|2022-01-26 03:05:40|44544.7|44524.7|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|1
1643166360000|2022-01-26 03:06:00|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|44543.1|44523.1|1
1643166370000|2022-01-26 03:06:10|44547.4|44527.4|44559.7|44539.7|44559.7|44539.7|44547.4|44527.4|17
1643166380000|2022-01-26 03:06:20|44558.1|44538.1|44563.1|44543.1|44563.1|44543.1|44558.1|44538.1|0
1643166390000|2022-01-26 03:06:30|44560.6|44540.6|44560.6|44540.6|44565.6|44545.6|44560.6|44540.6|9
1643166400000|2022-01-26 03:06:40|44562.2|44542.2|44575.6|44555.6|44578.1|44558.1|44562.2|44542.2|11
1643166410000|2022-01-26 03:06:50|44578.1|44558.1|44578.1|44558.1|44580.6|44560.6|44573.1|44553.1|17
1643166420000|2022-01-26 03:07:00|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44578.1|44558.1|29
1643166430000|2022-01-26 03:07:10|44581.5|44561.5|44580.6|44560.6|44590.6|44570.6|44580.6|44560.6|29
1643166440000|2022-01-26 03:07:20|44584|44564|44580.6|44560.6|44585.6|44565.6|44580.6|44560.6|6
1643166450000|2022-01-26 03:07:30|44585.6|44565.6|44580.6|44560.6|44585.6|44565.6|44580.6|44560.6|13
1643166460000|2022-01-26 03:07:40|44582.4|44562.4|44585.6|44565.6|44585.6|44565.6|44580.6|44560.6|15
1643166470000|2022-01-26 03:07:50|44580.6|44560.6|44581.5|44561.5|44581.5|44561.5|44580.6|44560.6|8
1643166480000|2022-01-26 03:08:00|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44578.1|44558.1|1
1643166490000|2022-01-26 03:08:10|44581.5|44561.5|44583.1|44563.1|44583.1|44563.1|44581.5|44561.5|3
1643166500000|2022-01-26 03:08:20|44581.5|44561.5|44585.6|44565.6|44585.6|44565.6|44581.5|44561.5|4
1643166510000|2022-01-26 03:08:30|44584|44564|44584|44564|44584|44564|44582.4|44562.4|0
1643166520000|2022-01-26 03:08:40|44590.6|44570.6|44588.1|44568.1|44590.6|44570.6|44588.1|44568.1|9
1643166530000|2022-01-26 03:08:50|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|44590.6|44570.6|0
1643166540000|2022-01-26 03:09:00|44591.5|44571.5|44592.2|44572.2|44594.7|44574.7|44590.6|44570.6|11
1643166550000|2022-01-26 03:09:10|44594.7|44574.7|44588.1|44568.1|44594.7|44574.7|44588.1|44568.1|7
1643166560000|2022-01-26 03:09:20|44586.5|44566.5|44583.1|44563.1|44588.1|44568.1|44580.6|44560.6|4
1643166570000|2022-01-26 03:09:30|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|44580.6|44560.6|1
1643166580000|2022-01-26 03:09:40|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44576.5|44556.5|2
1643166600000|2022-01-26 03:10:00|44575.6|44555.6|44573.1|44553.1|44578.1|44558.1|44573.1|44553.1|13
1643166610000|2022-01-26 03:10:10|44570.6|44550.6|44570.6|44550.6|44575.6|44555.6|44570.6|44550.6|2
1643166620000|2022-01-26 03:10:20|44569.7|44549.7|44556.5|44536.5|44569.7|44549.7|44556.5|44536.5|3
1643166630000|2022-01-26 03:10:30|44558.1|44538.1|44554.9|44534.9|44558.1|44538.1|44554|44534|1
1643166640000|2022-01-26 03:10:40|44554|44534|44544|44524|44554.9|44534.9|44544|44524|3
1643166650000|2022-01-26 03:10:50|44542.4|44522.4|44539.9|44519.9|44544.9|44524.9|44539.9|44519.9|2
1643166660000|2022-01-26 03:11:00|44540.7|44520.7|44544.9|44524.9|44544.9|44524.9|44540.7|44520.7|0
1643166670000|2022-01-26 03:11:10|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|2
1643166680000|2022-01-26 03:11:20|44540.7|44520.7|44534.9|44514.9|44540.7|44520.7|44534.9|44514.9|1
1643166690000|2022-01-26 03:11:30|44537.4|44517.4|44535.7|44515.7|44537.4|44517.4|44534.9|44514.9|2
1643166700000|2022-01-26 03:11:40|44537.4|44517.4|44541.5|44521.5|44541.5|44521.5|44537.4|44517.4|6
1643166710000|2022-01-26 03:11:50|44542.4|44522.4|44542.4|44522.4|44544|44524|44539.9|44519.9|1
1643166720000|2022-01-26 03:12:00|44539.9|44519.9|44542.4|44522.4|44542.4|44522.4|44539.9|44519.9|1
1643166730000|2022-01-26 03:12:10|44540.7|44520.7|44539.9|44519.9|44542.4|44522.4|44537.4|44517.4|1
1643166740000|2022-01-26 03:12:20|44540.7|44520.7|44539.9|44519.9|44542.4|44522.4|44539.9|44519.9|1
1643166750000|2022-01-26 03:12:30|44537.4|44517.4|44538.2|44518.2|44538.2|44518.2|44535.7|44515.7|1
1643166760000|2022-01-26 03:12:40|44537.4|44517.4|44541.5|44521.5|44542.4|44522.4|44537.4|44517.4|2
1643166770000|2022-01-26 03:12:50|44539.9|44519.9|44544.9|44524.9|44544.9|44524.9|44539.9|44519.9|3
1643166780000|2022-01-26 03:13:00|44544|44524|44550.7|44530.7|44550.7|44530.7|44542.4|44522.4|3
1643166790000|2022-01-26 03:13:10|44549.9|44529.9|44550.7|44530.7|44550.7|44530.7|44548.2|44528.2|6
1643166800000|2022-01-26 03:13:20|44551.6|44531.6|44549.9|44529.9|44551.6|44531.6|44547.4|44527.4|0
1643166810000|2022-01-26 03:13:30|44551.5|44531.5|44555.7|44535.7|44555.7|44535.7|44551.5|44531.5|7
1643166820000|2022-01-26 03:13:40|44553.2|44533.2|44553.2|44533.2|44553.2|44533.2|44552.4|44532.4|2
1643166830000|2022-01-26 03:13:50|44555.7|44535.7|44557.4|44537.4|44557.4|44537.4|44555.7|44535.7|0
1643166840000|2022-01-26 03:14:00|44553.2|44533.2|44572.4|44552.4|44572.4|44552.4|44553.2|44533.2|9
1643166850000|2022-01-26 03:14:10|44574.9|44554.9|44578.2|44558.2|44582.4|44562.4|44574.9|44554.9|4
1643166860000|2022-01-26 03:14:20|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44581.5|44561.5|0
1643166880000|2022-01-26 03:14:40|44581.5|44561.5|44582.4|44562.4|44582.4|44562.4|44581.5|44561.5|0
1643166890000|2022-01-26 03:14:50|||||||||2
1643166900000|2022-01-26 03:15:00|44583.2|44563.2|44585.7|44565.7|44585.7|44565.7|44583.2|44563.2|5
1643166910000|2022-01-26 03:15:10|44588.2|44568.2|44589.9|44569.9|44589.9|44569.9|44588.2|44568.2|4
1643166920000|2022-01-26 03:15:20|44590.7|44570.7|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|9
1643166930000|2022-01-26 03:15:30|44589.9|44569.9|44588.2|44568.2|44589.9|44569.9|44588.2|44568.2|4
1643166940000|2022-01-26 03:15:40|44585.7|44565.7|44583.2|44563.2|44585.7|44565.7|44583.2|44563.2|4
1643166950000|2022-01-26 03:15:50|44582.4|44562.4|44583.2|44563.2|44583.2|44563.2|44582.4|44562.4|2
1643166960000|2022-01-26 03:16:00|44587.4|44567.4|44583.2|44563.2|44587.4|44567.4|44582.4|44562.4|4
1643166970000|2022-01-26 03:16:10|44584.1|44564.1|44589.9|44569.9|44589.9|44569.9|44584.1|44564.1|1
1643166980000|2022-01-26 03:16:20|44587.4|44567.4|44588.2|44568.2|44588.2|44568.2|44585.7|44565.7|0
1643166990000|2022-01-26 03:16:30|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|0
1643167000000|2022-01-26 03:16:40|44580.7|44560.7|44579.9|44559.9|44580.7|44560.7|44576.5|44556.5|1
1643167010000|2022-01-26 03:16:50|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44579.9|44559.9|1
1643167020000|2022-01-26 03:17:00|44582.4|44562.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|1
1643167030000|2022-01-26 03:17:10|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|1
1643167040000|2022-01-26 03:17:20|44587.4|44567.4|44589.9|44569.9|44589.9|44569.9|44587.4|44567.4|3
1643167050000|2022-01-26 03:17:30|44588.2|44568.2|44587.4|44567.4|44588.2|44568.2|44587.4|44567.4|0
1643167070000|2022-01-26 03:17:50|44590.7|44570.7|44589.9|44569.9|44590.7|44570.7|44589.9|44569.9|2
1643167080000|2022-01-26 03:18:00|44590.7|44570.7|44592.4|44572.4|44592.4|44572.4|44590.7|44570.7|6
1643167090000|2022-01-26 03:18:10|44590.7|44570.7|44589.9|44569.9|44590.7|44570.7|44588.2|44568.2|2
1643167100000|2022-01-26 03:18:20|44591.5|44571.5|44587.4|44567.4|44592.4|44572.4|44587.4|44567.4|1
1643167110000|2022-01-26 03:18:30|44586.5|44566.5|44586.5|44566.5|44587.4|44567.4|44586.5|44566.5|0
1643167120000|2022-01-26 03:18:40|44584.9|44564.9|44579.9|44559.9|44584.9|44564.9|44579.9|44559.9|0
1643167130000|2022-01-26 03:18:50|44574.9|44554.9|44574.9|44554.9|44577.4|44557.4|44574.9|44554.9|0
1643167140000|2022-01-26 03:19:00|44575.7|44555.7|44582.4|44562.4|44582.4|44562.4|44574.9|44554.9|0
1643167150000|2022-01-26 03:19:10|44579.9|44559.9|44574.9|44554.9|44579.9|44559.9|44573.2|44553.2|3
1643167160000|2022-01-26 03:19:20|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1643167170000|2022-01-26 03:19:30|44574.9|44554.9|44570.7|44550.7|44574.9|44554.9|44570.7|44550.7|1
1643167180000|2022-01-26 03:19:40|44573.2|44553.2|44570.7|44550.7|44573.2|44553.2|44570.7|44550.7|0
1643167190000|2022-01-26 03:19:50|44571.6|44551.6|44573.2|44553.2|44573.2|44553.2|44570.7|44550.7|0
1643167200000|2022-01-26 03:20:00|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|4
1643167210000|2022-01-26 03:20:10|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|0
1643167220000|2022-01-26 03:20:20|44577.4|44557.4|44578.2|44558.2|44578.2|44558.2|44574.9|44554.9|2
1643167230000|2022-01-26 03:20:30|44579.9|44559.9|44574.9|44554.9|44579.9|44559.9|44574.9|44554.9|2
1643167240000|2022-01-26 03:20:40|44575.7|44555.7|44577.4|44557.4|44577.4|44557.4|44575.7|44555.7|0
1643167250000|2022-01-26 03:20:50|44574.9|44554.9|44576.5|44556.5|44577.4|44557.4|44574.9|44554.9|0
1643167260000|2022-01-26 03:21:00|44574.9|44554.9|44587.4|44567.4|44588.2|44568.2|44574.9|44554.9|1
1643167270000|2022-01-26 03:21:10|44588.2|44568.2|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|1
1643167280000|2022-01-26 03:21:20|44597.4|44577.4|44597.4|44577.4|44599.9|44579.9|44597.4|44577.4|7
1643167290000|2022-01-26 03:21:30|44594.9|44574.9|44594.9|44574.9|44597.4|44577.4|44592.4|44572.4|1
1643167300000|2022-01-26 03:21:40|44597.4|44577.4|44594.9|44574.9|44597.4|44577.4|44594.9|44574.9|0
1643167310000|2022-01-26 03:21:50|44595.7|44575.7|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|0
1643167320000|2022-01-26 03:22:00|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44592.4|44572.4|8
1643167330000|2022-01-26 03:22:10|44599.9|44579.9|44609.9|44589.9|44609.9|44589.9|44599.9|44579.9|7
1643167340000|2022-01-26 03:22:20|44612.4|44592.4|44614.9|44594.9|44614.9|44594.9|44612.4|44592.4|4
1643167350000|2022-01-26 03:22:30|44612.4|44592.4|44603.2|44583.2|44614.9|44594.9|44603.2|44583.2|10
1643167360000|2022-01-26 03:22:40|44604.1|44584.1|44600.7|44580.7|44605.7|44585.7|44600.7|44580.7|1
1643167370000|2022-01-26 03:22:50|44602.4|44582.4|44602.4|44582.4|44604.9|44584.9|44602.4|44582.4|0
1643167380000|2022-01-26 03:23:00|44604.9|44584.9|44602.4|44582.4|44604.9|44584.9|44602.4|44582.4|0
1643167390000|2022-01-26 03:23:10|44599.9|44579.9|44597.4|44577.4|44599.9|44579.9|44595.7|44575.7|26
1643167400000|2022-01-26 03:23:20|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|0
1643167410000|2022-01-26 03:23:30|44590.7|44570.7|44583.2|44563.2|44590.7|44570.7|44583.2|44563.2|2
1643167420000|2022-01-26 03:23:40|44582.4|44562.4|44579.9|44559.9|44582.4|44562.4|44579.9|44559.9|5
1643167430000|2022-01-26 03:23:50|44579|44559|44579|44559|44579.9|44559.9|44578.1|44558.1|0
1643167440000|2022-01-26 03:24:00|44578.1|44558.1|44576.5|44556.5|44579|44559|44576.5|44556.5|1
1643167450000|2022-01-26 03:24:10|44575.6|44555.6|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|0
1643167460000|2022-01-26 03:24:20|44574.9|44554.9|44572.4|44552.4|44574.9|44554.9|44571.5|44551.5|4
1643167470000|2022-01-26 03:24:30|44571.5|44551.5|44569.9|44549.9|44571.5|44551.5|44569|44549|1
1643167480000|2022-01-26 03:24:40|44570.7|44550.7|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|2
1643167490000|2022-01-26 03:24:50|44569|44549|44569.9|44549.9|44569.9|44549.9|44569|44549|0
1643167500000|2022-01-26 03:25:00|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|1
1643167510000|2022-01-26 03:25:10|44573.2|44553.2|44573.2|44553.2|44573.2|44553.2|44573.2|44553.2|2
1643167520000|2022-01-26 03:25:20|44578.2|44558.2|44578.2|44558.2|44582.4|44562.4|44574.9|44554.9|5
1643167530000|2022-01-26 03:25:30|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|1
1643167540000|2022-01-26 03:25:40|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44574.9|44554.9|0
1643167550000|2022-01-26 03:25:50|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1643167560000|2022-01-26 03:26:00|44575.7|44555.7|44569.9|44549.9|44575.7|44555.7|44569.9|44549.9|2
1643167570000|2022-01-26 03:26:10|44571.5|44551.5|44572.4|44552.4|44574|44554|44571.5|44551.5|2
1643167580000|2022-01-26 03:26:20|44571.5|44551.5|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|0
1643167590000|2022-01-26 03:26:30|44569|44549|44569|44549|44572.4|44552.4|44567.4|44547.4|2
1643167600000|2022-01-26 03:26:40|44569.9|44549.9|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|0
1643167610000|2022-01-26 03:26:50|44569.9|44549.9|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|0
1643167620000|2022-01-26 03:27:00|44569.9|44549.9|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|2
1643167630000|2022-01-26 03:27:10|44569.9|44549.9|44568.2|44548.2|44571.5|44551.5|44567.4|44547.4|3
1643167640000|2022-01-26 03:27:20|44569.9|44549.9|44567.4|44547.4|44569.9|44549.9|44567.4|44547.4|0
1643167650000|2022-01-26 03:27:30|||||||||1
1643167660000|2022-01-26 03:27:40|44566.5|44546.5|44562.4|44542.4|44566.5|44546.5|44560.7|44540.7|4
1643167670000|2022-01-26 03:27:50|44560.7|44540.7|44562.4|44542.4|44562.4|44542.4|44560.7|44540.7|0
1643167680000|2022-01-26 03:28:00|44557.4|44537.4|44558.2|44538.2|44558.2|44538.2|44557.4|44537.4|1
1643167690000|2022-01-26 03:28:10|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1643167700000|2022-01-26 03:28:20|44554.9|44534.9|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|1
1643167710000|2022-01-26 03:28:30|44549.9|44529.9|44542.4|44522.4|44550.7|44530.7|44542.4|44522.4|0
1643167720000|2022-01-26 03:28:40|44544.9|44524.9|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|0
1643167730000|2022-01-26 03:28:50|44543.2|44523.2|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|2
1643167740000|2022-01-26 03:29:00|44542.4|44522.4|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|2
1643167750000|2022-01-26 03:29:10|44541.5|44521.5|44539.9|44519.9|44542.4|44522.4|44539.9|44519.9|1
1643167760000|2022-01-26 03:29:20|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44539.9|44519.9|1
1643167770000|2022-01-26 03:29:30|44543.2|44523.2|44544.9|44524.9|44544.9|44524.9|44543.2|44523.2|1
1643167780000|2022-01-26 03:29:40|44547.4|44527.4|44545.7|44525.7|44550.7|44530.7|44545.7|44525.7|6
1643167790000|2022-01-26 03:29:50|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|1
1643167800000|2022-01-26 03:30:00|44547.4|44527.4|44552.4|44532.4|44552.4|44532.4|44547.4|44527.4|1
1643167810000|2022-01-26 03:30:10|44554.9|44534.9|44554|44534|44554.9|44534.9|44552.4|44532.4|0
1643167820000|2022-01-26 03:30:20|44552.4|44532.4|44561.5|44541.5|44561.5|44541.5|44552.4|44532.4|0
1643167830000|2022-01-26 03:30:30|44557.4|44537.4|44558.2|44538.2|44564.9|44544.9|44557.4|44537.4|1
1643167840000|2022-01-26 03:30:40|44559.9|44539.9|44559.9|44539.9|44562.4|44542.4|44558.2|44538.2|0
1643167850000|2022-01-26 03:30:50|44562.4|44542.4|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|2
1643167860000|2022-01-26 03:31:00|44561.5|44541.5|44554.9|44534.9|44561.5|44541.5|44554.9|44534.9|1
1643167870000|2022-01-26 03:31:10|44554|44534|44552.4|44532.4|44554|44534|44552.4|44532.4|0
1643167880000|2022-01-26 03:31:20|44551.5|44531.5|44549|44529|44551.5|44531.5|44549|44529|0
1643167890000|2022-01-26 03:31:30|44551.5|44531.5|44552.4|44532.4|44552.4|44532.4|44549.9|44529.9|0
1643167900000|2022-01-26 03:31:40|44554.9|44534.9|44562.4|44542.4|44562.4|44542.4|44554.9|44534.9|1
1643167910000|2022-01-26 03:31:50|44564.9|44544.9|44561.5|44541.5|44564.9|44544.9|44561.5|44541.5|0
1643167920000|2022-01-26 03:32:00|44559.9|44539.9|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|0
1643167930000|2022-01-26 03:32:10|44558.2|44538.2|44557.4|44537.4|44561.5|44541.5|44557.4|44537.4|0
1643167940000|2022-01-26 03:32:20|44558.2|44538.2|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|2
1643167960000|2022-01-26 03:32:40|44558.2|44538.2|44558.2|44538.2|44559.9|44539.9|44558.2|44538.2|0
1643167970000|2022-01-26 03:32:50|44557.4|44537.4|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|0
1643167980000|2022-01-26 03:33:00|44558.2|44538.2|44559.9|44539.9|44562.4|44542.4|44558.2|44538.2|1
1643167990000|2022-01-26 03:33:10|44559|44539|44559.9|44539.9|44561.5|44541.5|44557.4|44537.4|1
1643168000000|2022-01-26 03:33:20|44557.4|44537.4|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|1
1643168010000|2022-01-26 03:33:30|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|0
1643168020000|2022-01-26 03:33:40|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643168030000|2022-01-26 03:33:50|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|0
1643168040000|2022-01-26 03:34:00|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|1
1643168050000|2022-01-26 03:34:10|44559|44539|44561.5|44541.5|44561.5|44541.5|44559|44539|0
1643168060000|2022-01-26 03:34:20|44562.4|44542.4|44562.4|44542.4|44564.9|44544.9|44558.2|44538.2|1
1643168080000|2022-01-26 03:34:40|44559.9|44539.9|44562.4|44542.4|44562.4|44542.4|44558.2|44538.2|1
1643168090000|2022-01-26 03:34:50|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|44563.2|44543.2|0
1643168100000|2022-01-26 03:35:00|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|3
1643168110000|2022-01-26 03:35:10|44565.7|44545.7|44562.4|44542.4|44567.4|44547.4|44562.4|44542.4|8
1643168120000|2022-01-26 03:35:20|44560.7|44540.7|44560.7|44540.7|44560.7|44540.7|44560.7|44540.7|0
1643168130000|2022-01-26 03:35:30|44558.2|44538.2|44552.4|44532.4|44558.2|44538.2|44552.4|44532.4|2
1643168140000|2022-01-26 03:35:40|44551.5|44531.5|44544.9|44524.9|44552.4|44532.4|44544.9|44524.9|9
1643168150000|2022-01-26 03:35:50|44544|44524|44538.2|44518.2|44544|44524|44538.2|44518.2|3
1643168160000|2022-01-26 03:36:00|44539.9|44519.9|44540.7|44520.7|44540.7|44520.7|44539.9|44519.9|5
1643168190000|2022-01-26 03:36:30|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|0
1643168200000|2022-01-26 03:36:40|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44538.2|44518.2|3
1643168220000|2022-01-26 03:37:00|44542.4|44522.4|44549.9|44529.9|44552.4|44532.4|44542.4|44522.4|3
1643168230000|2022-01-26 03:37:10|44549|44529|44550.7|44530.7|44550.7|44530.7|44547.4|44527.4|0
1643168240000|2022-01-26 03:37:20|44552.4|44532.4|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|0
1643168250000|2022-01-26 03:37:30|44548.2|44528.2|44547.4|44527.4|44549.9|44529.9|44547.4|44527.4|0
1643168260000|2022-01-26 03:37:40|||||||||1
1643168270000|2022-01-26 03:37:50|44544.9|44524.9|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|0
1643168280000|2022-01-26 03:38:00|44545.7|44525.7|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|0
1643168290000|2022-01-26 03:38:10|44546.5|44526.5|44544.9|44524.9|44546.5|44526.5|44542.4|44522.4|0
1643168300000|2022-01-26 03:38:20|44545.7|44525.7|44544.9|44524.9|44547.4|44527.4|44542.4|44522.4|0
1643168310000|2022-01-26 03:38:30|44545.7|44525.7|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|0
1643168320000|2022-01-26 03:38:40|44546.5|44526.5|44542.4|44522.4|44546.5|44526.5|44542.4|44522.4|0
1643168330000|2022-01-26 03:38:50|44543.2|44523.2|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|0
1643168340000|2022-01-26 03:39:00|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|0
1643168350000|2022-01-26 03:39:10|44544|44524|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|0
1643168360000|2022-01-26 03:39:20|44543.2|44523.2|44539|44519|44543.2|44523.2|44539|44519|2
1643168370000|2022-01-26 03:39:30|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|0
1643168380000|2022-01-26 03:39:40|44539.9|44519.9|44539|44519|44539.9|44519.9|44539|44519|0
1643168390000|2022-01-26 03:39:50|44537.4|44517.4|44535.7|44515.7|44537.4|44517.4|44535.7|44515.7|0
1643168400000|2022-01-26 03:40:00|44537.4|44517.4|44536.5|44516.5|44537.4|44517.4|44534.9|44514.9|0
1643168410000|2022-01-26 03:40:10|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|1
1643168420000|2022-01-26 03:40:20|44534.9|44514.9|44532.4|44512.4|44534.9|44514.9|44532.4|44512.4|2
1643168430000|2022-01-26 03:40:30|44531.5|44511.5|44531.5|44511.5|44532.4|44512.4|44531.5|44511.5|1
1643168440000|2022-01-26 03:40:40|44532.4|44512.4|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|1
1643168450000|2022-01-26 03:40:50|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|1
1643168460000|2022-01-26 03:41:00|44537.4|44517.4|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|0
1643168470000|2022-01-26 03:41:10|44534|44514|44532.4|44512.4|44534|44514|44532.4|44512.4|0
1643168480000|2022-01-26 03:41:20|44529.9|44509.9|44532.4|44512.4|44532.4|44512.4|44529.9|44509.9|0
1643168490000|2022-01-26 03:41:30|44531.5|44511.5|44532.4|44512.4|44532.4|44512.4|44531.5|44511.5|0
1643168500000|2022-01-26 03:41:40|44531.5|44511.5|44531.5|44511.5|44532.4|44512.4|44531.5|44511.5|0
1643168510000|2022-01-26 03:41:50|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|44532.4|44512.4|2
1643168520000|2022-01-26 03:42:00|44533.2|44513.2|44532.4|44512.4|44537.4|44517.4|44532.4|44512.4|1
1643168530000|2022-01-26 03:42:10|44533.2|44513.2|44536.5|44516.5|44536.5|44516.5|44532.4|44512.4|0
1643168540000|2022-01-26 03:42:20|44533.2|44513.2|44532.4|44512.4|44533.2|44513.2|44532.4|44512.4|1
1643168550000|2022-01-26 03:42:30|44533.2|44513.2|44532.4|44512.4|44534.9|44514.9|44532.4|44512.4|0
1643168560000|2022-01-26 03:42:40|44533.2|44513.2|44533.2|44513.2|44534.9|44514.9|44533.2|44513.2|0
1643168570000|2022-01-26 03:42:50|44532.4|44512.4|44535.7|44515.7|44535.7|44515.7|44532.4|44512.4|0
1643168580000|2022-01-26 03:43:00|44537.4|44517.4|44533.2|44513.2|44537.4|44517.4|44533.2|44513.2|0
1643168590000|2022-01-26 03:43:10|44532.4|44512.4|44533.2|44513.2|44536.5|44516.5|44532.4|44512.4|0
1643168600000|2022-01-26 03:43:20|44532.4|44512.4|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|1
1643168610000|2022-01-26 03:43:30|44527.4|44507.4|44524.9|44504.9|44527.4|44507.4|44524.9|44504.9|0
1643168620000|2022-01-26 03:43:40|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643168630000|2022-01-26 03:43:50|44527.4|44507.4|44528.2|44508.2|44531.5|44511.5|44527.4|44507.4|1
1643168640000|2022-01-26 03:44:00|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643168650000|2022-01-26 03:44:10|44530.7|44510.7|44532.4|44512.4|44532.4|44512.4|44530.7|44510.7|1
1643168660000|2022-01-26 03:44:20|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|3
1643168680000|2022-01-26 03:44:40|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|2
1643168690000|2022-01-26 03:44:50|44544|44524|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|0
1643168700000|2022-01-26 03:45:00|44543.2|44523.2|44544.9|44524.9|44547.4|44527.4|44542.4|44522.4|1
1643168710000|2022-01-26 03:45:10|44543.2|44523.2|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|0
1643168720000|2022-01-26 03:45:20|44545.7|44525.7|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|0
1643168730000|2022-01-26 03:45:30|44552.4|44532.4|44554.9|44534.9|44557.4|44537.4|44552.4|44532.4|5
1643168740000|2022-01-26 03:45:40|44554|44534|44554.9|44534.9|44554.9|44534.9|44554|44534|0
1643168750000|2022-01-26 03:45:50|44552.4|44532.4|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643168760000|2022-01-26 03:46:00|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643168770000|2022-01-26 03:46:10|44552.4|44532.4|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643168780000|2022-01-26 03:46:20|44554|44534|44554.9|44534.9|44554.9|44534.9|44553.2|44533.2|0
1643168790000|2022-01-26 03:46:30|44554|44534|44552.4|44532.4|44554|44534|44552.4|44532.4|0
1643168800000|2022-01-26 03:46:40|||||||||1
1643168830000|2022-01-26 03:47:10|||||||||1
1643168860000|2022-01-26 03:47:40|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|1
1643168890000|2022-01-26 03:48:10|44549|44529|44549|44529|44549|44529|44549|44529|1
1643168900000|2022-01-26 03:48:20|44547.4|44527.4|44546.5|44526.5|44547.4|44527.4|44546.5|44526.5|0
1643168910000|2022-01-26 03:48:30|44545.6|44525.6|44542.4|44522.4|44545.6|44525.6|44542.4|44522.4|0
1643168930000|2022-01-26 03:48:50|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|1
1643168940000|2022-01-26 03:49:00|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|0
1643168960000|2022-01-26 03:49:20|44539.9|44519.9|44542.4|44522.4|44542.4|44522.4|44539.9|44519.9|0
1643168970000|2022-01-26 03:49:30|44541.5|44521.5|44542.4|44522.4|44542.4|44522.4|44539.9|44519.9|0
1643168980000|2022-01-26 03:49:40|44539.9|44519.9|44539.9|44519.9|44542.4|44522.4|44539.9|44519.9|0
1643168990000|2022-01-26 03:49:50|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|2
1643169010000|2022-01-26 03:50:10|44541.5|44521.5|44539.9|44519.9|44541.5|44521.5|44539.9|44519.9|0
1643169040000|2022-01-26 03:50:40|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|1
1643169050000|2022-01-26 03:50:50|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|1
1643169060000|2022-01-26 03:51:00|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1643169070000|2022-01-26 03:51:10|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|0
1643169080000|2022-01-26 03:51:20|44541.5|44521.5|44542.4|44522.4|44542.4|44522.4|44541.5|44521.5|2
1643169090000|2022-01-26 03:51:30|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|1
1643169100000|2022-01-26 03:51:40|44549|44529|44549.9|44529.9|44550.6|44530.6|44549|44529|0
1643169110000|2022-01-26 03:51:50|44550.6|44530.6|44551.5|44531.5|44551.5|44531.5|44549|44529|0
1643169150000|2022-01-26 03:52:30|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|3
1643169160000|2022-01-26 03:52:40|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|0
1643169170000|2022-01-26 03:52:50|44544.9|44524.9|44540.6|44520.6|44544.9|44524.9|44540.6|44520.6|0
1643169180000|2022-01-26 03:53:00|44539|44519|44537.4|44517.4|44539|44519|44537.4|44517.4|2
1643169190000|2022-01-26 03:53:10|44536.5|44516.5|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|0
1643169200000|2022-01-26 03:53:20|44536.5|44516.5|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|2
1643169210000|2022-01-26 03:53:30|44536.5|44516.5|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|1
1643169220000|2022-01-26 03:53:40|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|0
1643169240000|2022-01-26 03:54:00|44538.2|44518.2|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|0
1643169260000|2022-01-26 03:54:20|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|0
1643169280000|2022-01-26 03:54:40|||||||||1
1643169290000|2022-01-26 03:54:50|44541.6|44521.6|44543.2|44523.2|44543.2|44523.2|44541.6|44521.6|0
1643169300000|2022-01-26 03:55:00|44544.9|44524.9|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|0
1643169340000|2022-01-26 03:55:40|44549|44529|44549.9|44529.9|44549.9|44529.9|44549|44529|5
1643169390000|2022-01-26 03:56:30|44548.2|44528.2|44550.7|44530.7|44552.4|44532.4|44548.2|44528.2|2
1643169400000|2022-01-26 03:56:40|44549.9|44529.9|44551.5|44531.5|44552.4|44532.4|44549.9|44529.9|0
1643169410000|2022-01-26 03:56:50|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|0
1643169420000|2022-01-26 03:57:00|44551.5|44531.5|44562.4|44542.4|44562.4|44542.4|44549.9|44529.9|7
1643169440000|2022-01-26 03:57:20|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|2
1643169450000|2022-01-26 03:57:30|44565.7|44545.7|44567.4|44547.4|44567.4|44547.4|44565.7|44545.7|1
1643169460000|2022-01-26 03:57:40|||||||||1
1643169480000|2022-01-26 03:58:00|44568.2|44548.2|44569.9|44549.9|44569.9|44549.9|44568.2|44548.2|0
1643169490000|2022-01-26 03:58:10|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|1
1643169500000|2022-01-26 03:58:20|44564.9|44544.9|44567.4|44547.4|44567.4|44547.4|44564.9|44544.9|0
1643169520000|2022-01-26 03:58:40|44569.9|44549.9|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|1
1643169530000|2022-01-26 03:58:50|44569|44549|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|0
1643169540000|2022-01-26 03:59:00|44571.5|44551.5|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|2
1643169550000|2022-01-26 03:59:10|44576.5|44556.5|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|3
1643169560000|2022-01-26 03:59:20|44578.2|44558.2|44579.9|44559.9|44582.4|44562.4|44578.2|44558.2|3
1643169570000|2022-01-26 03:59:30|44581.6|44561.6|44579.9|44559.9|44581.6|44561.6|44579.9|44559.9|0
1643169580000|2022-01-26 03:59:40|44580.7|44560.7|44579|44559|44584.9|44564.9|44579|44559|5
1643169590000|2022-01-26 03:59:50|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|0
1643169600000|2022-01-26 04:00:00|44577.4|44557.4|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|2
1643169610000|2022-01-26 04:00:10|||||||||1
1643169620000|2022-01-26 04:00:20|||||||||1
1643169630000|2022-01-26 04:00:30|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|0
1643169640000|2022-01-26 04:00:40|44576.5|44556.5|44575.6|44555.6|44576.5|44556.5|44575.6|44555.6|0
1643169650000|2022-01-26 04:00:50|44574|44554|44576.5|44556.5|44576.5|44556.5|44574|44554|0
1643169660000|2022-01-26 04:01:00|44574|44554|44577.4|44557.4|44577.4|44557.4|44574|44554|0
1643169690000|2022-01-26 04:01:30|44572.4|44552.4|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|1
1643169700000|2022-01-26 04:01:40|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1643169720000|2022-01-26 04:02:00|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|2
1643169730000|2022-01-26 04:02:10|44579.9|44559.9|44575.7|44555.7|44579.9|44559.9|44574.9|44554.9|0
1643169740000|2022-01-26 04:02:20|44577.4|44557.4|44573.1|44553.1|44577.4|44557.4|44573.1|44553.1|0
1643169750000|2022-01-26 04:02:30|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|0
1643169760000|2022-01-26 04:02:40|44569|44549|44564.9|44544.9|44569.9|44549.9|44564.9|44544.9|1
1643169770000|2022-01-26 04:02:50|44566.5|44546.5|44568.2|44548.2|44568.2|44548.2|44564.9|44544.9|2
1643169790000|2022-01-26 04:03:10|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|0
1643169810000|2022-01-26 04:03:30|44566.5|44546.5|44566.5|44546.5|44567.4|44547.4|44565.7|44545.7|0
1643169820000|2022-01-26 04:03:40|44565.7|44545.7|44567.4|44547.4|44567.4|44547.4|44564.9|44544.9|0
1643169830000|2022-01-26 04:03:50|44565.7|44545.7|44562.4|44542.4|44567.4|44547.4|44562.4|44542.4|2
1643169840000|2022-01-26 04:04:00|44560.7|44540.7|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|0
1643169850000|2022-01-26 04:04:10|44562.4|44542.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|0
1643169860000|2022-01-26 04:04:20|44554.9|44534.9|44554.9|44534.9|44556.5|44536.5|44554.9|44534.9|0
1643169870000|2022-01-26 04:04:30|44552.4|44532.4|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643169880000|2022-01-26 04:04:40|44553.2|44533.2|44554|44534|44554.9|44534.9|44552.4|44532.4|0
1643169890000|2022-01-26 04:04:50|44552.4|44532.4|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643169900000|2022-01-26 04:05:00|44553.2|44533.2|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643169920000|2022-01-26 04:05:20|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643169940000|2022-01-26 04:05:40|44555.7|44535.7|44554.9|44534.9|44555.7|44535.7|44554.9|44534.9|0
1643169950000|2022-01-26 04:05:50|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|0
1643169960000|2022-01-26 04:06:00|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|1
1643169970000|2022-01-26 04:06:10|44556.5|44536.5|44553.2|44533.2|44556.5|44536.5|44553.2|44533.2|0
1643169990000|2022-01-26 04:06:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643170000000|2022-01-26 04:06:40|44556.5|44536.5|44554.9|44534.9|44556.5|44536.5|44554.9|44534.9|0
1643170020000|2022-01-26 04:07:00|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1643170030000|2022-01-26 04:07:10|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|0
1643170040000|2022-01-26 04:07:20|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643170050000|2022-01-26 04:07:30|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|0
1643170090000|2022-01-26 04:08:10|44558.2|44538.2|44559.9|44539.9|44559.9|44539.9|44558.2|44538.2|2
1643170100000|2022-01-26 04:08:20|44559|44539|44557.4|44537.4|44559|44539|44557.4|44537.4|0
1643170130000|2022-01-26 04:08:50|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|2
1643170140000|2022-01-26 04:09:00|44562.4|44542.4|44569.9|44549.9|44569.9|44549.9|44562.4|44542.4|2
1643170150000|2022-01-26 04:09:10|44567.4|44547.4|44572.4|44552.4|44572.4|44552.4|44567.4|44547.4|1
1643170160000|2022-01-26 04:09:20|44571.5|44551.5|44567.4|44547.4|44571.5|44551.5|44567.4|44547.4|2
1643170190000|2022-01-26 04:09:50|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|44564.9|44544.9|0
1643170200000|2022-01-26 04:10:00|44562.4|44542.4|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|6
1643170240000|2022-01-26 04:10:40|44562.4|44542.4|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|0
1643170250000|2022-01-26 04:10:50|44562.4|44542.4|44565.7|44545.7|44565.7|44545.7|44562.4|44542.4|0
1643170260000|2022-01-26 04:11:00|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|0
1643170270000|2022-01-26 04:11:10|44569|44549|44569.9|44549.9|44569.9|44549.9|44569|44549|1
1643170310000|2022-01-26 04:11:50|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|1
1643170320000|2022-01-26 04:12:00|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|1
1643170330000|2022-01-26 04:12:10|44575.7|44555.7|44577.4|44557.4|44577.4|44557.4|44575.7|44555.7|2
1643170340000|2022-01-26 04:12:20|44578.2|44558.2|44582.4|44562.4|44582.4|44562.4|44577.4|44557.4|3
1643170360000|2022-01-26 04:12:40|44583.2|44563.2|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|3
1643170370000|2022-01-26 04:12:50|44582.4|44562.4|44583.2|44563.2|44584.9|44564.9|44582.4|44562.4|0
1643170380000|2022-01-26 04:13:00|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|0
1643170390000|2022-01-26 04:13:10|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|1
1643170410000|2022-01-26 04:13:30|44584.9|44564.9|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|1
1643170420000|2022-01-26 04:13:40|44583.2|44563.2|44583.2|44563.2|44584|44564|44582.4|44562.4|0
1643170430000|2022-01-26 04:13:50|44584.9|44564.9|44592.4|44572.4|44594.9|44574.9|44584.9|44564.9|1
1643170440000|2022-01-26 04:14:00|||||||||1
1643170450000|2022-01-26 04:14:10|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|1
1643170470000|2022-01-26 04:14:30|44591.5|44571.5|44589.9|44569.9|44591.5|44571.5|44587.4|44567.4|0
1643170480000|2022-01-26 04:14:40|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|0
1643170500000|2022-01-26 04:15:00|||||||||3
1643170510000|2022-01-26 04:15:10|44593.2|44573.2|44593.2|44573.2|44594.1|44574.1|44593.2|44573.2|0
1643170520000|2022-01-26 04:15:20|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|0
1643170530000|2022-01-26 04:15:30|44593.2|44573.2|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|0
1643170540000|2022-01-26 04:15:40|44594.9|44574.9|44589.9|44569.9|44594.9|44574.9|44589.9|44569.9|4
1643170550000|2022-01-26 04:15:50|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|0
1643170570000|2022-01-26 04:16:10|44584.9|44564.9|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|0
1643170580000|2022-01-26 04:16:20|44586.5|44566.5|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|0
1643170590000|2022-01-26 04:16:30|44584.9|44564.9|44579.9|44559.9|44584.9|44564.9|44579.9|44559.9|0
1643170600000|2022-01-26 04:16:40|44580.7|44560.7|44579.9|44559.9|44582.4|44562.4|44579.9|44559.9|0
1643170620000|2022-01-26 04:17:00|44582.4|44562.4|44581.5|44561.5|44582.4|44562.4|44581.5|44561.5|1
1643170630000|2022-01-26 04:17:10|44582.4|44562.4|44579.9|44559.9|44582.4|44562.4|44579.9|44559.9|0
1643170650000|2022-01-26 04:17:30|44580.7|44560.7|44579.9|44559.9|44581.5|44561.5|44579.9|44559.9|0
1643170660000|2022-01-26 04:17:40|44582.4|44562.4|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|0
1643170670000|2022-01-26 04:17:50|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|1
1643170680000|2022-01-26 04:18:00|44579.9|44559.9|44578.2|44558.2|44579.9|44559.9|44578.2|44558.2|0
1643170690000|2022-01-26 04:18:10|44579.9|44559.9|44574.9|44554.9|44580.7|44560.7|44574.9|44554.9|6
1643170700000|2022-01-26 04:18:20|44574|44554|44571.5|44551.5|44574|44554|44571.5|44551.5|0
1643170710000|2022-01-26 04:18:30|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|1
1643170720000|2022-01-26 04:18:40|44571.5|44551.5|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|0
1643170750000|2022-01-26 04:19:10|44587.4|44567.4|44593.2|44573.2|44593.2|44573.2|44587.4|44567.4|6
1643170760000|2022-01-26 04:19:20|44592.4|44572.4|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|0
1643170770000|2022-01-26 04:19:30|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|1
1643170780000|2022-01-26 04:19:40|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|0
1643170790000|2022-01-26 04:19:50|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|0
1643170800000|2022-01-26 04:20:00|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|3
1643170820000|2022-01-26 04:20:20|44594.9|44574.9|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|0
1643170830000|2022-01-26 04:20:30|||||||||1
1643170850000|2022-01-26 04:20:50|44594|44574|44594|44574|44596.5|44576.5|44594|44574|0
1643170870000|2022-01-26 04:21:10|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|1
1643170890000|2022-01-26 04:21:30|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44586.5|44566.5|0
1643170900000|2022-01-26 04:21:40|44586.5|44566.5|44584.9|44564.9|44586.5|44566.5|44584.9|44564.9|0
1643170940000|2022-01-26 04:22:20|44584|44564|44579.9|44559.9|44584|44564|44579.9|44559.9|3
1643170950000|2022-01-26 04:22:30|44577.4|44557.4|44583.2|44563.2|44583.2|44563.2|44577.4|44557.4|4
1643170960000|2022-01-26 04:22:40|44585.7|44565.7|44592.4|44572.4|44592.4|44572.4|44585.7|44565.7|0
1643170970000|2022-01-26 04:22:50|44594|44574|44594.9|44574.9|44594.9|44574.9|44594|44574|1
1643170990000|2022-01-26 04:23:10|44592.4|44572.4|44590.7|44570.7|44594.9|44574.9|44590.7|44570.7|0
1643171000000|2022-01-26 04:23:20|44594.9|44574.9|44590.7|44570.7|44594.9|44574.9|44590.7|44570.7|0
1643171010000|2022-01-26 04:23:30|44591.6|44571.6|44590.7|44570.7|44594.9|44574.9|44590.7|44570.7|0
1643171020000|2022-01-26 04:23:40|44591.6|44571.6|44592.4|44572.4|44595.7|44575.7|44591.6|44571.6|0
1643171030000|2022-01-26 04:23:50|44593.2|44573.2|44590.7|44570.7|44594.9|44574.9|44590.7|44570.7|0
1643171040000|2022-01-26 04:24:00|44594.9|44574.9|44592.4|44572.4|44597.4|44577.4|44592.4|44572.4|2
1643171050000|2022-01-26 04:24:10|44593.2|44573.2|44597.4|44577.4|44597.4|44577.4|44593.2|44573.2|0
1643171060000|2022-01-26 04:24:20|44596.5|44576.5|44594.9|44574.9|44596.5|44576.5|44594.9|44574.9|0
1643171090000|2022-01-26 04:24:50|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|0
1643171100000|2022-01-26 04:25:00|44594|44574|44593.2|44573.2|44594|44574|44593.2|44573.2|0
1643171110000|2022-01-26 04:25:10|44594|44574|44592.4|44572.4|44594|44574|44589.9|44569.9|0
1643171120000|2022-01-26 04:25:20|44590.7|44570.7|44589.9|44569.9|44590.7|44570.7|44589.9|44569.9|1
1643171130000|2022-01-26 04:25:30|44589|44569|44577.4|44557.4|44589|44569|44577.4|44557.4|4
1643171140000|2022-01-26 04:25:40|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|0
1643171150000|2022-01-26 04:25:50|44579.9|44559.9|44584.9|44564.9|44584.9|44564.9|44579.9|44559.9|1
1643171160000|2022-01-26 04:26:00|44582.4|44562.4|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|0
1643171170000|2022-01-26 04:26:10|44582.4|44562.4|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|2
1643171180000|2022-01-26 04:26:20|44584.9|44564.9|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|1
1643171190000|2022-01-26 04:26:30|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|0
1643171200000|2022-01-26 04:26:40|44589.9|44569.9|44589.9|44569.9|44591.5|44571.5|44589.9|44569.9|0
1643171210000|2022-01-26 04:26:50|44591.5|44571.5|44589.9|44569.9|44592.4|44572.4|44589.9|44569.9|0
1643171230000|2022-01-26 04:27:10|44590.7|44570.7|44589.9|44569.9|44592.4|44572.4|44587.4|44567.4|0
1643171240000|2022-01-26 04:27:20|44587.4|44567.4|44584.9|44564.9|44589.9|44569.9|44584.9|44564.9|0
1643171250000|2022-01-26 04:27:30|44585.7|44565.7|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|0
1643171260000|2022-01-26 04:27:40|44585.7|44565.7|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|1
1643171280000|2022-01-26 04:28:00|44589|44569|44589|44569|44589|44569|44589|44569|1
1643171290000|2022-01-26 04:28:10|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|0
1643171300000|2022-01-26 04:28:20|44594.9|44574.9|44592.4|44572.4|44594.9|44574.9|44592.4|44572.4|0
1643171310000|2022-01-26 04:28:30|44593.2|44573.2|44594.9|44574.9|44594.9|44574.9|44593.2|44573.2|0
1643171340000|2022-01-26 04:29:00|44597.4|44577.4|44598.2|44578.2|44599.9|44579.9|44597.4|44577.4|2
1643171350000|2022-01-26 04:29:10|44599.9|44579.9|44597.4|44577.4|44599.9|44579.9|44597.4|44577.4|3
1643171360000|2022-01-26 04:29:20|44596.5|44576.5|44597.4|44577.4|44597.4|44577.4|44594|44574|0
1643171370000|2022-01-26 04:29:30|44596.5|44576.5|44597.4|44577.4|44597.4|44577.4|44594.9|44574.9|0
1643171390000|2022-01-26 04:29:50|44598.2|44578.2|44599.9|44579.9|44599.9|44579.9|44598.2|44578.2|0
1643171420000|2022-01-26 04:30:20|44597.4|44577.4|44599.9|44579.9|44599.9|44579.9|44597.4|44577.4|4
1643171430000|2022-01-26 04:30:30|44599|44579|44597.4|44577.4|44599|44579|44597.4|44577.4|0
1643171440000|2022-01-26 04:30:40|44596.5|44576.5|44594.9|44574.9|44597.4|44577.4|44594.9|44574.9|1
1643171490000|2022-01-26 04:31:30|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|1
1643171500000|2022-01-26 04:31:40|44596.5|44576.5|44594.9|44574.9|44596.5|44576.5|44594.9|44574.9|0
1643171510000|2022-01-26 04:31:50|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|0
1643171530000|2022-01-26 04:32:10|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|0
1643171550000|2022-01-26 04:32:30|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|0
1643171590000|2022-01-26 04:33:10|44593.2|44573.2|44593.2|44573.2|44594.9|44574.9|44593.2|44573.2|3
1643171600000|2022-01-26 04:33:20|44594|44574|44592.4|44572.4|44594|44574|44592.4|44572.4|0
1643171620000|2022-01-26 04:33:40|44594.9|44574.9|44597.4|44577.4|44597.4|44577.4|44594.9|44574.9|1
1643171640000|2022-01-26 04:34:00|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|2
1643171660000|2022-01-26 04:34:20|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|3
1643171690000|2022-01-26 04:34:50|44596.5|44576.5|44597.4|44577.4|44597.4|44577.4|44596.5|44576.5|1
1643171700000|2022-01-26 04:35:00|44594.9|44574.9|44595.7|44575.7|44597.4|44577.4|44594.9|44574.9|0
1643171710000|2022-01-26 04:35:10|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44594.9|44574.9|0
1643171720000|2022-01-26 04:35:20|44594.9|44574.9|44594.9|44574.9|44597.4|44577.4|44594.9|44574.9|0
1643171750000|2022-01-26 04:35:50|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|3
1643171780000|2022-01-26 04:36:20|44590.7|44570.7|44589.9|44569.9|44590.7|44570.7|44589.9|44569.9|4
1643171810000|2022-01-26 04:36:50|44587.4|44567.4|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|1
1643171820000|2022-01-26 04:37:00|44584|44564|44583.2|44563.2|44584|44564|44582.4|44562.4|0
1643171830000|2022-01-26 04:37:10|44584.9|44564.9|44579.9|44559.9|44584.9|44564.9|44579.9|44559.9|0
1643171840000|2022-01-26 04:37:20|44582.4|44562.4|44584.9|44564.9|44584.9|44564.9|44582.4|44562.4|0
1643171850000|2022-01-26 04:37:30|44584|44564|44582.4|44562.4|44584|44564|44579.9|44559.9|1
1643171860000|2022-01-26 04:37:40|44584|44564|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|0
1643171880000|2022-01-26 04:38:00|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|1
1643171890000|2022-01-26 04:38:10|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|0
1643171910000|2022-01-26 04:38:30|44580.7|44560.7|44578.2|44558.2|44580.7|44560.7|44577.4|44557.4|0
1643171920000|2022-01-26 04:38:40|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|0
1643171930000|2022-01-26 04:38:50|44577.4|44557.4|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|0
1643171940000|2022-01-26 04:39:00|44578.2|44558.2|44577.4|44557.4|44578.2|44558.2|44577.4|44557.4|3
1643171950000|2022-01-26 04:39:10|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|0
1643171960000|2022-01-26 04:39:20|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|1
1643171970000|2022-01-26 04:39:30|44583.2|44563.2|44587.4|44567.4|44589|44569|44582.4|44562.4|0
1643171980000|2022-01-26 04:39:40|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|0
1643172000000|2022-01-26 04:40:00|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|0
1643172020000|2022-01-26 04:40:20|44595.7|44575.7|44597.4|44577.4|44597.4|44577.4|44595.7|44575.7|1
1643172030000|2022-01-26 04:40:30|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|1
1643172040000|2022-01-26 04:40:40|||||||||1
1643172070000|2022-01-26 04:41:10|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|44602.4|44582.4|4
1643172080000|2022-01-26 04:41:20|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|2
1643172110000|2022-01-26 04:41:50|44595.7|44575.7|44592.4|44572.4|44597.4|44577.4|44589.9|44569.9|3
1643172120000|2022-01-26 04:42:00|44590.7|44570.7|44589|44569|44592.4|44572.4|44586.5|44566.5|11
1643172130000|2022-01-26 04:42:10|44587.4|44567.4|44589.9|44569.9|44589.9|44569.9|44587.4|44567.4|1
1643172150000|2022-01-26 04:42:30|44589|44569|44587.4|44567.4|44589|44569|44587.4|44567.4|0
1643172160000|2022-01-26 04:42:40|||||||||2
1643172170000|2022-01-26 04:42:50|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|1
1643172190000|2022-01-26 04:43:10|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|1
1643172200000|2022-01-26 04:43:20|44579.9|44559.9|44578.2|44558.2|44579.9|44559.9|44574.9|44554.9|1
1643172210000|2022-01-26 04:43:30|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44577.4|44557.4|0
1643172220000|2022-01-26 04:43:40|44579|44559|44577.4|44557.4|44579|44559|44577.4|44557.4|0
1643172230000|2022-01-26 04:43:50|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|2
1643172250000|2022-01-26 04:44:10|44578.2|44558.2|44582.4|44562.4|44582.4|44562.4|44577.4|44557.4|0
1643172260000|2022-01-26 04:44:20|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|0
1643172280000|2022-01-26 04:44:40|44579|44559|44572.4|44552.4|44579|44559|44572.4|44552.4|1
1643172290000|2022-01-26 04:44:50|44574.9|44554.9|44572.4|44552.4|44574.9|44554.9|44572.4|44552.4|1
1643172300000|2022-01-26 04:45:00|44574.9|44554.9|44572.4|44552.4|44574.9|44554.9|44572.4|44552.4|2
1643172310000|2022-01-26 04:45:10|44571.5|44551.5|44572.4|44552.4|44577.4|44557.4|44571.5|44551.5|3
1643172320000|2022-01-26 04:45:20|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|44571.5|44551.5|0
1643172330000|2022-01-26 04:45:30|44569.9|44549.9|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|1
1643172350000|2022-01-26 04:45:50|44574|44554|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|0
1643172360000|2022-01-26 04:46:00|44576.5|44556.5|44569.9|44549.9|44576.5|44556.5|44569.9|44549.9|0
1643172370000|2022-01-26 04:46:10|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44570.7|44550.7|1
1643172380000|2022-01-26 04:46:20|||||||||1
1643172390000|2022-01-26 04:46:30|44572.4|44552.4|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|1
1643172400000|2022-01-26 04:46:40|44572.4|44552.4|44569.9|44549.9|44572.4|44552.4|44569.9|44549.9|0
1643172410000|2022-01-26 04:46:50|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44569.9|44549.9|1
1643172430000|2022-01-26 04:47:10|||||||||1
1643172450000|2022-01-26 04:47:30|44574.9|44554.9|44572.4|44552.4|44574.9|44554.9|44572.4|44552.4|1
1643172460000|2022-01-26 04:47:40|44574.1|44554.1|44581.5|44561.5|44581.5|44561.5|44574.1|44554.1|6
1643172470000|2022-01-26 04:47:50|44582.4|44562.4|44584|44564|44584|44564|44582.4|44562.4|0
1643172490000|2022-01-26 04:48:10|44586.5|44566.5|44584|44564|44586.5|44566.5|44584|44564|0
1643172500000|2022-01-26 04:48:20|44582.4|44562.4|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|1
1643172510000|2022-01-26 04:48:30|||||||||1
1643172570000|2022-01-26 04:49:30|44580.7|44560.7|44579.9|44559.9|44580.7|44560.7|44579.9|44559.9|1
1643172600000|2022-01-26 04:50:00|44579|44559|44577.4|44557.4|44579|44559|44577.4|44557.4|0
1643172610000|2022-01-26 04:50:10|44574.9|44554.9|44579.9|44559.9|44579.9|44559.9|44574.9|44554.9|0
1643172620000|2022-01-26 04:50:20|44578.2|44558.2|44577.4|44557.4|44579.9|44559.9|44577.4|44557.4|4
1643172650000|2022-01-26 04:50:50|44574.9|44554.9|44575.7|44555.7|44575.7|44555.7|44574.9|44554.9|0
1643172660000|2022-01-26 04:51:00|44577.4|44557.4|44576.5|44556.5|44577.4|44557.4|44576.5|44556.5|0
1643172670000|2022-01-26 04:51:10|44574.9|44554.9|44569.9|44549.9|44574.9|44554.9|44569.9|44549.9|2
1643172700000|2022-01-26 04:51:40|44567.4|44547.4|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|0
1643172710000|2022-01-26 04:51:50|44569|44549|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|0
1643172730000|2022-01-26 04:52:10|44569|44549|44567.4|44547.4|44569|44549|44567.4|44547.4|0
1643172840000|2022-01-26 04:54:00|44562.4|44542.4|44559.9|44539.9|44562.4|44542.4|44559.9|44539.9|3
1643172860000|2022-01-26 04:54:20|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|3
1643172870000|2022-01-26 04:54:30|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44552.4|44532.4|7
1643172890000|2022-01-26 04:54:50|44554|44534|44552.4|44532.4|44554|44534|44552.4|44532.4|3
1643172910000|2022-01-26 04:55:10|||||||||2
1643172920000|2022-01-26 04:55:20|44554.9|44534.9|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643172930000|2022-01-26 04:55:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643172940000|2022-01-26 04:55:40|44552.4|44532.4|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643172970000|2022-01-26 04:56:10|44554|44534|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643172980000|2022-01-26 04:56:20|44553.2|44533.2|44552.4|44532.4|44553.2|44533.2|44552.4|44532.4|0
1643172990000|2022-01-26 04:56:30|||||||||1
1643173000000|2022-01-26 04:56:40|44550.7|44530.7|44549.9|44529.9|44550.7|44530.7|44549.9|44529.9|0
1643173010000|2022-01-26 04:56:50|44549|44529|44548.2|44528.2|44552.4|44532.4|44547.4|44527.4|1
1643173020000|2022-01-26 04:57:00|44549.9|44529.9|44551.5|44531.5|44551.5|44531.5|44549.9|44529.9|0
1643173030000|2022-01-26 04:57:10|44549|44529|44549.9|44529.9|44551.5|44531.5|44547.4|44527.4|1
1643173050000|2022-01-26 04:57:30|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|1
1643173070000|2022-01-26 04:57:50|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|0
1643173080000|2022-01-26 04:58:00|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|44548.2|44528.2|1
1643173090000|2022-01-26 04:58:10|44549|44529|44547.4|44527.4|44549.9|44529.9|44547.4|44527.4|0
1643173100000|2022-01-26 04:58:20|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|1
1643173110000|2022-01-26 04:58:30|44550.7|44530.7|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|0
1643173120000|2022-01-26 04:58:40|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|0
1643173130000|2022-01-26 04:58:50|44553.2|44533.2|44557.4|44537.4|44557.4|44537.4|44552.4|44532.4|1
1643173140000|2022-01-26 04:59:00|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|3
1643173160000|2022-01-26 04:59:20|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|44562.4|44542.4|0
1643173170000|2022-01-26 04:59:30|44564.9|44544.9|44565.7|44545.7|44565.7|44545.7|44562.4|44542.4|5
1643173180000|2022-01-26 04:59:40|44567.4|44547.4|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|3
1643173190000|2022-01-26 04:59:50|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|44572.4|44552.4|0
1643173200000|2022-01-26 05:00:00|44571.5|44551.5|44566.5|44546.5|44572.4|44552.4|44566.5|44546.5|1
1643173210000|2022-01-26 05:00:10|44564.9|44544.9|44559.9|44539.9|44564.9|44544.9|44559|44539|1
1643173220000|2022-01-26 05:00:20|44559|44539|44559.9|44539.9|44562.4|44542.4|44559|44539|4
1643173230000|2022-01-26 05:00:30|44559|44539|44552.4|44532.4|44559.9|44539.9|44552.4|44532.4|1
1643173240000|2022-01-26 05:00:40|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|0
1643173250000|2022-01-26 05:00:50|44546.5|44526.5|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|1
1643173260000|2022-01-26 05:01:00|44549.9|44529.9|44552.4|44532.4|44552.4|44532.4|44549.9|44529.9|1
1643173270000|2022-01-26 05:01:10|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|0
1643173280000|2022-01-26 05:01:20|44550.7|44530.7|44552.4|44532.4|44552.4|44532.4|44550.7|44530.7|0
1643173290000|2022-01-26 05:01:30|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44553.2|44533.2|1
1643173300000|2022-01-26 05:01:40|44555.7|44535.7|44557.4|44537.4|44559|44539|44555.7|44535.7|0
1643173310000|2022-01-26 05:01:50|44559|44539|44560.6|44540.6|44561.5|44541.5|44559|44539|0
1643173320000|2022-01-26 05:02:00|44557.4|44537.4|44554.9|44534.9|44557.4|44537.4|44554.9|44534.9|1
1643173330000|2022-01-26 05:02:10|44555.7|44535.7|44554|44534|44557.4|44537.4|44553.2|44533.2|1
1643173340000|2022-01-26 05:02:20|44552.4|44532.4|44554.9|44534.9|44557.4|44537.4|44552.4|44532.4|0
1643173350000|2022-01-26 05:02:30|44557.4|44537.4|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|0
1643173360000|2022-01-26 05:02:40|44558.2|44538.2|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|0
1643173370000|2022-01-26 05:02:50|44558.2|44538.2|44554.9|44534.9|44558.2|44538.2|44554.9|44534.9|0
1643173380000|2022-01-26 05:03:00|||||||||1
1643173400000|2022-01-26 05:03:20|44555.7|44535.7|44553.2|44533.2|44557.4|44537.4|44553.2|44533.2|0
1643173410000|2022-01-26 05:03:30|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643173420000|2022-01-26 05:03:40|44554|44534|44552.4|44532.4|44554|44534|44552.4|44532.4|0
1643173430000|2022-01-26 05:03:50|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44553.2|44533.2|0
1643173440000|2022-01-26 05:04:00|44552.4|44532.4|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|1
1643173450000|2022-01-26 05:04:10|44552.4|44532.4|44549.9|44529.9|44552.4|44532.4|44549.9|44529.9|0
1643173460000|2022-01-26 05:04:20|44550.7|44530.7|44552.4|44532.4|44552.4|44532.4|44550.7|44530.7|0
1643173480000|2022-01-26 05:04:40|44551.5|44531.5|44554.9|44534.9|44554.9|44534.9|44551.5|44531.5|0
1643173490000|2022-01-26 05:04:50|44557.4|44537.4|44552.4|44532.4|44557.4|44537.4|44552.4|44532.4|0
1643173500000|2022-01-26 05:05:00|44554.9|44534.9|44554.9|44534.9|44557.4|44537.4|44552.4|44532.4|0
1643173510000|2022-01-26 05:05:10|44552.4|44532.4|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643173520000|2022-01-26 05:05:20|44554.9|44534.9|44555.7|44535.7|44557.4|44537.4|44552.4|44532.4|1
1643173530000|2022-01-26 05:05:30|44557.4|44537.4|44552.4|44532.4|44557.4|44537.4|44552.4|44532.4|0
1643173540000|2022-01-26 05:05:40|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|0
1643173550000|2022-01-26 05:05:50|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|0
1643173560000|2022-01-26 05:06:00|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|1
1643173570000|2022-01-26 05:06:10|44543.2|44523.2|44542.4|44522.4|44544.9|44524.9|44539|44519|10
1643173580000|2022-01-26 05:06:20|44539.9|44519.9|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|3
1643173590000|2022-01-26 05:06:30|44540.7|44520.7|44539|44519|44542.4|44522.4|44538.2|44518.2|2
1643173600000|2022-01-26 05:06:40|44537.4|44517.4|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|7
1643173610000|2022-01-26 05:06:50|44537.4|44517.4|44539.9|44519.9|44539.9|44519.9|44537.4|44517.4|10
1643173620000|2022-01-26 05:07:00|44537.4|44517.4|44539.9|44519.9|44542.4|44522.4|44537.4|44517.4|12
1643173630000|2022-01-26 05:07:10|44542.4|44522.4|44539.9|44519.9|44542.4|44522.4|44539.9|44519.9|14
1643173640000|2022-01-26 05:07:20|44540.7|44520.7|44539.9|44519.9|44542.4|44522.4|44537.4|44517.4|10
1643173650000|2022-01-26 05:07:30|44538.2|44518.2|44539.9|44519.9|44542.4|44522.4|44537.4|44517.4|19
1643173660000|2022-01-26 05:07:40|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|8
1643173670000|2022-01-26 05:07:50|44536.5|44516.5|44534|44514|44536.5|44516.5|44534|44514|13
1643173680000|2022-01-26 05:08:00|44534.9|44514.9|44542.4|44522.4|44542.4|44522.4|44534.9|44514.9|30
1643173690000|2022-01-26 05:08:10|||||||||30
1643173700000|2022-01-26 05:08:20|44544|44524|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|19
1643173710000|2022-01-26 05:08:30|||||||||24
1643173720000|2022-01-26 05:08:40|||||||||24
1643173730000|2022-01-26 05:08:50|44542.4|44522.4|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|2
1643173740000|2022-01-26 05:09:00|44539.9|44519.9|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|0
1643173750000|2022-01-26 05:09:10|44538.2|44518.2|44537.4|44517.4|44539.9|44519.9|44537.4|44517.4|3
1643173760000|2022-01-26 05:09:20|44536.5|44516.5|44534.9|44514.9|44536.5|44516.5|44534.9|44514.9|2
1643173770000|2022-01-26 05:09:30|44537.4|44517.4|44538.2|44518.2|44538.2|44518.2|44537.4|44517.4|1
1643173780000|2022-01-26 05:09:40|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|0
1643173790000|2022-01-26 05:09:50|44542.4|44522.4|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|4
1643173800000|2022-01-26 05:10:00|44546.5|44526.5|44542.4|44522.4|44546.5|44526.5|44542.4|44522.4|3
1643173810000|2022-01-26 05:10:10|||||||||1
1643173830000|2022-01-26 05:10:30|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|0
1643173850000|2022-01-26 05:10:50|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|44546.5|44526.5|0
1643173860000|2022-01-26 05:11:00|44544.9|44524.9|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|0
1643173870000|2022-01-26 05:11:10|44545.7|44525.7|44544.9|44524.9|44546.5|44526.5|44544.9|44524.9|0
1643173880000|2022-01-26 05:11:20|44542.4|44522.4|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|0
1643173890000|2022-01-26 05:11:30|44542.4|44522.4|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|0
1643173910000|2022-01-26 05:11:50|44545.7|44525.7|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|1
1643173920000|2022-01-26 05:12:00|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|0
1643173940000|2022-01-26 05:12:20|||||||||4
1643173950000|2022-01-26 05:12:30|44536.5|44516.5|44531.5|44511.5|44536.5|44516.5|44531.5|44511.5|3
1643173970000|2022-01-26 05:12:50|44529|44509|44524.9|44504.9|44529|44509|44522.4|44502.4|7
1643173980000|2022-01-26 05:13:00|44525.7|44505.7|44527.4|44507.4|44527.4|44507.4|44524.9|44504.9|3
1643173990000|2022-01-26 05:13:10|44526.5|44506.5|44524.9|44504.9|44526.5|44506.5|44523.2|44503.2|2
1643174000000|2022-01-26 05:13:20|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44524.9|44504.9|0
1643174010000|2022-01-26 05:13:30|44524.9|44504.9|44522.4|44502.4|44524.9|44504.9|44522.4|44502.4|0
1643174020000|2022-01-26 05:13:40|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|1
1643174040000|2022-01-26 05:14:00|44529.9|44509.9|44532.4|44512.4|44532.4|44512.4|44529.9|44509.9|6
1643174060000|2022-01-26 05:14:20|||||||||1
1643174090000|2022-01-26 05:14:50|44531.5|44511.5|44531.5|44511.5|44531.5|44511.5|44531.5|44511.5|0
1643174100000|2022-01-26 05:15:00|44529.9|44509.9|44532.4|44512.4|44532.4|44512.4|44529.9|44509.9|1
1643174110000|2022-01-26 05:15:10|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|2
1643174120000|2022-01-26 05:15:20|44536.5|44516.5|44531.5|44511.5|44539.9|44519.9|44531.5|44511.5|3
1643174130000|2022-01-26 05:15:30|44529.9|44509.9|44529.9|44509.9|44532.4|44512.4|44527.4|44507.4|0
1643174140000|2022-01-26 05:15:40|44527.4|44507.4|44532.4|44512.4|44532.4|44512.4|44527.4|44507.4|2
1643174150000|2022-01-26 05:15:50|44535.7|44515.7|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|0
1643174160000|2022-01-26 05:16:00|44537.4|44517.4|44532.4|44512.4|44537.4|44517.4|44532.4|44512.4|2
1643174170000|2022-01-26 05:16:10|44537.4|44517.4|44536.5|44516.5|44537.4|44517.4|44536.5|44516.5|1
1643174180000|2022-01-26 05:16:20|44534|44514|44534.9|44514.9|44534.9|44514.9|44534|44514|0
1643174190000|2022-01-26 05:16:30|44535.7|44515.7|44537.4|44517.4|44537.4|44517.4|44535.7|44515.7|0
1643174210000|2022-01-26 05:16:50|44535.6|44515.6|44532.4|44512.4|44535.6|44515.6|44532.4|44512.4|3
1643174240000|2022-01-26 05:17:20|||||||||3
1643174250000|2022-01-26 05:17:30|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643174270000|2022-01-26 05:17:50|44532.4|44512.4|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|0
1643174300000|2022-01-26 05:18:20|44526.5|44506.5|44527.4|44507.4|44527.4|44507.4|44526.5|44506.5|8
1643174310000|2022-01-26 05:18:30|44524.9|44504.9|44519.9|44499.9|44524.9|44504.9|44519.9|44499.9|6
1643174320000|2022-01-26 05:18:40|44520.7|44500.7|44521.5|44501.5|44522.4|44502.4|44519.9|44499.9|0
1643174330000|2022-01-26 05:18:50|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|0
1643174340000|2022-01-26 05:19:00|44519|44499|44519.9|44499.9|44522.4|44502.4|44519|44499|8
1643174350000|2022-01-26 05:19:10|44517.4|44497.4|44509.9|44489.9|44517.4|44497.4|44509.9|44489.9|5
1643174360000|2022-01-26 05:19:20|44509|44489|44509.9|44489.9|44512.4|44492.4|44507.4|44487.4|3
1643174370000|2022-01-26 05:19:30|44512.4|44492.4|44512.4|44492.4|44512.4|44492.4|44509.9|44489.9|3
1643174380000|2022-01-26 05:19:40|44507.4|44487.4|44509|44489|44509.9|44489.9|44507.4|44487.4|3
1643174390000|2022-01-26 05:19:50|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|44507.4|44487.4|1
1643174400000|2022-01-26 05:20:00|44512.4|44492.4|44522.4|44502.4|44522.4|44502.4|44512.4|44492.4|10
1643174410000|2022-01-26 05:20:10|44523.2|44503.2|44525.7|44505.7|44527.4|44507.4|44523.2|44503.2|5
1643174420000|2022-01-26 05:20:20|44524.9|44504.9|44524.9|44504.9|44527.4|44507.4|44524|44504|2
1643174430000|2022-01-26 05:20:30|44525.7|44505.7|44522.4|44502.4|44527.4|44507.4|44522.4|44502.4|2
1643174440000|2022-01-26 05:20:40|44523.2|44503.2|44522.4|44502.4|44524.9|44504.9|44522.4|44502.4|2
1643174450000|2022-01-26 05:20:50|||||||||1
1643174460000|2022-01-26 05:21:00|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|1
1643174470000|2022-01-26 05:21:10|44519|44499|44519.9|44499.9|44519.9|44499.9|44519|44499|0
1643174480000|2022-01-26 05:21:20|44521.5|44501.5|44519.9|44499.9|44521.5|44501.5|44519.9|44499.9|1
1643174490000|2022-01-26 05:21:30|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|44522.4|44502.4|0
1643174500000|2022-01-26 05:21:40|44519.9|44499.9|44520.7|44500.7|44521.5|44501.5|44519.9|44499.9|0
1643174510000|2022-01-26 05:21:50|44519.9|44499.9|44521.5|44501.5|44521.5|44501.5|44517.4|44497.4|0
1643174520000|2022-01-26 05:22:00|44519.9|44499.9|44519.9|44499.9|44521.5|44501.5|44519.9|44499.9|0
1643174530000|2022-01-26 05:22:10|44520.7|44500.7|44517.4|44497.4|44522.4|44502.4|44517.4|44497.4|0
1643174540000|2022-01-26 05:22:20|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|44515.7|44495.7|0
1643174550000|2022-01-26 05:22:30|44517.4|44497.4|44514.9|44494.9|44517.4|44497.4|44514|44494|3
1643174560000|2022-01-26 05:22:40|44514|44494|44514|44494|44514|44494|44514|44494|0
1643174570000|2022-01-26 05:22:50|44512.4|44492.4|44504.9|44484.9|44512.4|44492.4|44504.9|44484.9|6
1643174580000|2022-01-26 05:23:00|44505.7|44485.7|44507.4|44487.4|44507.4|44487.4|44505.7|44485.7|0
1643174590000|2022-01-26 05:23:10|44504.9|44484.9|44503.2|44483.2|44504.9|44484.9|44503.2|44483.2|1
1643174620000|2022-01-26 05:23:40|44502.4|44482.4|44498.2|44478.2|44502.4|44482.4|44498.2|44478.2|3
1643174640000|2022-01-26 05:24:00|44497.4|44477.4|44494.9|44474.9|44497.4|44477.4|44492.4|44472.4|13
1643174650000|2022-01-26 05:24:10|44492.4|44472.4|44489.9|44469.9|44492.4|44472.4|44489.9|44469.9|1
1643174670000|2022-01-26 05:24:30|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|3
1643174680000|2022-01-26 05:24:40|44488.2|44468.2|44487.4|44467.4|44489.9|44469.9|44484.9|44464.9|10
1643174700000|2022-01-26 05:25:00|44489|44469|44497.4|44477.4|44497.4|44477.4|44487.4|44467.4|12
1643174710000|2022-01-26 05:25:10|44498.2|44478.2|44499.9|44479.9|44499.9|44479.9|44497.4|44477.4|7
1643174720000|2022-01-26 05:25:20|44502.4|44482.4|44502.4|44482.4|44502.4|44482.4|44502.4|44482.4|0
1643174730000|2022-01-26 05:25:30|44497.4|44477.4|44491.5|44471.5|44497.4|44477.4|44491.5|44471.5|5
1643174740000|2022-01-26 05:25:40|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|0
1643174750000|2022-01-26 05:25:50|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|44494.9|44474.9|1
1643174760000|2022-01-26 05:26:00|44497.4|44477.4|44498.2|44478.2|44498.2|44478.2|44497.4|44477.4|2
1643174780000|2022-01-26 05:26:20|44497.4|44477.4|44497.4|44477.4|44497.4|44477.4|44496.5|44476.5|8
1643174790000|2022-01-26 05:26:30|44510.7|44490.7|44509.9|44489.9|44510.7|44490.7|44508.2|44488.2|10
1643174800000|2022-01-26 05:26:40|44512.4|44492.4|44509.9|44489.9|44512.4|44492.4|44508.2|44488.2|0
1643174810000|2022-01-26 05:26:50|44510.7|44490.7|44507.4|44487.4|44512.4|44492.4|44507.4|44487.4|1
1643174820000|2022-01-26 05:27:00|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|0
1643174830000|2022-01-26 05:27:10|44503.2|44483.2|44503.2|44483.2|44507.4|44487.4|44503.2|44483.2|1
1643174840000|2022-01-26 05:27:20|44504.9|44484.9|44503.2|44483.2|44504.9|44484.9|44503.2|44483.2|2
1643174850000|2022-01-26 05:27:30|44504.9|44484.9|44528.2|44508.2|44528.2|44508.2|44504.9|44484.9|16
1643174860000|2022-01-26 05:27:40|44529.1|44509.1|44530.7|44510.7|44530.7|44510.7|44528.2|44508.2|1
1643174870000|2022-01-26 05:27:50|44529.1|44509.1|44528.2|44508.2|44532.4|44512.4|44528.2|44508.2|0
1643174880000|2022-01-26 05:28:00|44529.9|44509.9|44528.2|44508.2|44532.4|44512.4|44528.2|44508.2|3
1643174890000|2022-01-26 05:28:10|44529.9|44509.9|44527.4|44507.4|44531.5|44511.5|44527.4|44507.4|0
1643174900000|2022-01-26 05:28:20|44530.7|44510.7|44532.4|44512.4|44532.4|44512.4|44529.1|44509.1|0
1643174910000|2022-01-26 05:28:30|44530.7|44510.7|44532.4|44512.4|44532.4|44512.4|44528.2|44508.2|3
1643174920000|2022-01-26 05:28:40|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|0
1643174940000|2022-01-26 05:29:00|44535.7|44515.7|44538.2|44518.2|44538.2|44518.2|44533.2|44513.2|0
1643174950000|2022-01-26 05:29:10|44533.2|44513.2|44537.4|44517.4|44538.2|44518.2|44533.2|44513.2|0
1643174960000|2022-01-26 05:29:20|44533.2|44513.2|44538.2|44518.2|44538.2|44518.2|44533.2|44513.2|1
1643174970000|2022-01-26 05:29:30|44540.7|44520.7|44542.4|44522.4|44542.4|44522.4|44540.7|44520.7|1
1643174980000|2022-01-26 05:29:40|44539.9|44519.9|44539.9|44519.9|44540.7|44520.7|44539.9|44519.9|0
1643174990000|2022-01-26 05:29:50|44540.7|44520.7|44542.4|44522.4|44542.4|44522.4|44539.9|44519.9|2
1643175000000|2022-01-26 05:30:00|44539.9|44519.9|44519.9|44499.9|44543.2|44523.2|44517.4|44497.4|30
1643175010000|2022-01-26 05:30:10|44517.4|44497.4|44508.2|44488.2|44519.9|44499.9|44508.2|44488.2|5
1643175020000|2022-01-26 05:30:20|44505.7|44485.7|44504.9|44484.9|44508.2|44488.2|44503.2|44483.2|12
1643175030000|2022-01-26 05:30:30|44503.2|44483.2|44503.2|44483.2|44509.9|44489.9|44502.4|44482.4|6
1643175040000|2022-01-26 05:30:40|44502.4|44482.4|44514.9|44494.9|44514.9|44494.9|44502.4|44482.4|3
1643175050000|2022-01-26 05:30:50|44518.2|44498.2|44522.4|44502.4|44524.9|44504.9|44518.2|44498.2|2
1643175060000|2022-01-26 05:31:00|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|44519.9|44499.9|1
1643175070000|2022-01-26 05:31:10|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|44523.2|44503.2|2
1643175080000|2022-01-26 05:31:20|44524.9|44504.9|44527.4|44507.4|44527.4|44507.4|44524.9|44504.9|5
1643175090000|2022-01-26 05:31:30|44524.9|44504.9|44522.4|44502.4|44524.9|44504.9|44522.4|44502.4|2
1643175100000|2022-01-26 05:31:40|44524.9|44504.9|44529|44509|44529|44509|44524.9|44504.9|7
1643175110000|2022-01-26 05:31:50|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|1
1643175120000|2022-01-26 05:32:00|44525.6|44505.6|44517.4|44497.4|44525.6|44505.6|44517.4|44497.4|6
1643175130000|2022-01-26 05:32:10|44514.9|44494.9|44524.9|44504.9|44524.9|44504.9|44514.9|44494.9|2
1643175140000|2022-01-26 05:32:20|44529.9|44509.9|44534.1|44514.1|44535.7|44515.7|44529.9|44509.9|3
1643175150000|2022-01-26 05:32:30|44537.4|44517.4|44534.9|44514.9|44537.4|44517.4|44533.2|44513.2|1
1643175160000|2022-01-26 05:32:40|44534|44514|44529.9|44509.9|44534|44514|44529.9|44509.9|0
1643175170000|2022-01-26 05:32:50|44527.4|44507.4|44530.7|44510.7|44530.7|44510.7|44527.4|44507.4|6
1643175180000|2022-01-26 05:33:00|44532.4|44512.4|44534.9|44514.9|44534.9|44514.9|44532.4|44512.4|1
1643175190000|2022-01-26 05:33:10|||||||||2
1643175200000|2022-01-26 05:33:20|44537.4|44517.4|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|8
1643175210000|2022-01-26 05:33:30|44532.4|44512.4|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|3
1643175220000|2022-01-26 05:33:40|44524.9|44504.9|44527.4|44507.4|44527.4|44507.4|44524.9|44504.9|1
1643175230000|2022-01-26 05:33:50|44529|44509|44526.5|44506.5|44529.9|44509.9|44524.9|44504.9|3
1643175240000|2022-01-26 05:34:00|44524.9|44504.9|44529|44509|44529|44509|44524.9|44504.9|1
1643175250000|2022-01-26 05:34:10|44527.4|44507.4|44529.9|44509.9|44529.9|44509.9|44527.4|44507.4|1
1643175260000|2022-01-26 05:34:20|||||||||1
1643175270000|2022-01-26 05:34:30|44531.5|44511.5|44529.9|44509.9|44531.5|44511.5|44529.9|44509.9|1
1643175280000|2022-01-26 05:34:40|44529|44509|44529|44509|44529|44509|44529|44509|1
1643175290000|2022-01-26 05:34:50|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|44529.9|44509.9|0
1643175300000|2022-01-26 05:35:00|44531.5|44511.5|44538.2|44518.2|44538.2|44518.2|44531.5|44511.5|2
1643175310000|2022-01-26 05:35:10|44539|44519|44537.4|44517.4|44539.9|44519.9|44537.4|44517.4|0
1643175320000|2022-01-26 05:35:20|44534.9|44514.9|44539.9|44519.9|44539.9|44519.9|44534.9|44514.9|2
1643175330000|2022-01-26 05:35:30|44542.4|44522.4|44549.9|44529.9|44549.9|44529.9|44542.4|44522.4|2
1643175340000|2022-01-26 05:35:40|44546.5|44526.5|44544.9|44524.9|44546.5|44526.5|44544.9|44524.9|1
1643175350000|2022-01-26 05:35:50|44542.4|44522.4|44541.5|44521.5|44542.4|44522.4|44539|44519|2
1643175360000|2022-01-26 05:36:00|44544|44524|44539.9|44519.9|44544|44524|44539.9|44519.9|0
1643175370000|2022-01-26 05:36:10|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44535.7|44515.7|1
1643175390000|2022-01-26 05:36:30|44539.9|44519.9|44549.9|44529.9|44549.9|44529.9|44539.9|44519.9|2
1643175400000|2022-01-26 05:36:40|44550.7|44530.7|44559|44539|44559|44539|44550.7|44530.7|1
1643175410000|2022-01-26 05:36:50|44559.9|44539.9|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|7
1643175420000|2022-01-26 05:37:00|44556.5|44536.5|44554.9|44534.9|44556.5|44536.5|44554.9|44534.9|2
1643175430000|2022-01-26 05:37:10|44552.4|44532.4|44554.9|44534.9|44556.5|44536.5|44552.4|44532.4|4
1643175450000|2022-01-26 05:37:30|44556.5|44536.5|44560.7|44540.7|44560.7|44540.7|44556.5|44536.5|2
1643175460000|2022-01-26 05:37:40|44563.2|44543.2|44565.7|44545.7|44565.7|44545.7|44563.2|44543.2|1
1643175470000|2022-01-26 05:37:50|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|44568.2|44548.2|1
1643175480000|2022-01-26 05:38:00|44567.4|44547.4|44579.9|44559.9|44579.9|44559.9|44567.4|44547.4|10
1643175490000|2022-01-26 05:38:10|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|3
1643175500000|2022-01-26 05:38:20|44576.5|44556.5|44577.4|44557.4|44577.4|44557.4|44575.7|44555.7|1
1643175510000|2022-01-26 05:38:30|44576.5|44556.5|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|0
1643175530000|2022-01-26 05:38:50|44574.9|44554.9|44578.2|44558.2|44578.2|44558.2|44572.4|44552.4|4
1643175540000|2022-01-26 05:39:00|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|7
1643175550000|2022-01-26 05:39:10|44579.9|44559.9|44585.7|44565.7|44585.7|44565.7|44578.2|44558.2|7
1643175560000|2022-01-26 05:39:20|44587.4|44567.4|44583.2|44563.2|44587.4|44567.4|44583.2|44563.2|4
1643175570000|2022-01-26 05:39:30|44584.9|44564.9|44581.5|44561.5|44584.9|44564.9|44581.5|44561.5|1
1643175580000|2022-01-26 05:39:40|44579.9|44559.9|44579.9|44559.9|44582.4|44562.4|44578.2|44558.2|3
1643175590000|2022-01-26 05:39:50|44578.2|44558.2|44574.9|44554.9|44578.2|44558.2|44569|44549|5
1643175600000|2022-01-26 05:40:00|44574|44554|44577.4|44557.4|44577.4|44557.4|44573.2|44553.2|0
1643175610000|2022-01-26 05:40:10|44574.9|44554.9|44562.4|44542.4|44574.9|44554.9|44560.7|44540.7|10
1643175620000|2022-01-26 05:40:20|44561.5|44541.5|44558.2|44538.2|44561.5|44541.5|44558.2|44538.2|0
1643175630000|2022-01-26 05:40:30|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|2
1643175640000|2022-01-26 05:40:40|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643175650000|2022-01-26 05:40:50|44553.2|44533.2|44552.4|44532.4|44553.2|44533.2|44549.9|44529.9|0
1643175660000|2022-01-26 05:41:00|44554.9|44534.9|44552.4|44532.4|44559.9|44539.9|44549.9|44529.9|1
1643175670000|2022-01-26 05:41:10|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44553.2|44533.2|1
1643175680000|2022-01-26 05:41:20|44554|44534|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|1
1643175690000|2022-01-26 05:41:30|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1643175700000|2022-01-26 05:41:40|44556.5|44536.5|44552.4|44532.4|44556.5|44536.5|44552.4|44532.4|1
1643175710000|2022-01-26 05:41:50|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|1
1643175720000|2022-01-26 05:42:00|44557.4|44537.4|44562.4|44542.4|44562.4|44542.4|44557.4|44537.4|5
1643175740000|2022-01-26 05:42:20|44561.5|44541.5|44558.2|44538.2|44561.5|44541.5|44558.2|44538.2|5
1643175750000|2022-01-26 05:42:30|44557.4|44537.4|44552.4|44532.4|44557.4|44537.4|44552.4|44532.4|4
1643175760000|2022-01-26 05:42:40|44549.9|44529.9|44552.4|44532.4|44552.4|44532.4|44549.9|44529.9|0
1643175770000|2022-01-26 05:42:50|44554.9|44534.9|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|0
1643175780000|2022-01-26 05:43:00|44549.9|44529.9|44552.4|44532.4|44554.9|44534.9|44549.9|44529.9|4
1643175790000|2022-01-26 05:43:10|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44553.2|44533.2|1
1643175800000|2022-01-26 05:43:20|44556.5|44536.5|44559.9|44539.9|44559.9|44539.9|44555.7|44535.7|0
1643175810000|2022-01-26 05:43:30|44558.2|44538.2|44559.9|44539.9|44562.4|44542.4|44558.2|44538.2|0
1643175820000|2022-01-26 05:43:40|44557.4|44537.4|44557.4|44537.4|44558.2|44538.2|44557.4|44537.4|0
1643175830000|2022-01-26 05:43:50|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|0
1643175840000|2022-01-26 05:44:00|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|0
1643175850000|2022-01-26 05:44:10|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|2
1643175860000|2022-01-26 05:44:20|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1643175870000|2022-01-26 05:44:30|44555.6|44535.6|44554|44534|44555.6|44535.6|44554|44534|4
1643175880000|2022-01-26 05:44:40|44551.5|44531.5|44549.9|44529.9|44551.5|44531.5|44549.9|44529.9|2
1643175890000|2022-01-26 05:44:50|44549|44529|44547.4|44527.4|44549|44529|44547.4|44527.4|0
1643175900000|2022-01-26 05:45:00|44548.2|44528.2|44564.9|44544.9|44564.9|44544.9|44548.2|44528.2|8
1643175920000|2022-01-26 05:45:20|44562.4|44542.4|44566.5|44546.5|44567.4|44547.4|44562.4|44542.4|1
1643175930000|2022-01-26 05:45:30|44564.9|44544.9|44567.4|44547.4|44567.4|44547.4|44564.9|44544.9|0
1643175940000|2022-01-26 05:45:40|44564.9|44544.9|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|1
1643175950000|2022-01-26 05:45:50|44565.7|44545.7|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|0
1643175960000|2022-01-26 05:46:00|44567.4|44547.4|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|0
1643175970000|2022-01-26 05:46:10|44565.7|44545.7|44564.9|44544.9|44567.4|44547.4|44564.9|44544.9|0
1643175980000|2022-01-26 05:46:20|44564|44544|44560.7|44540.7|44564|44544|44559.9|44539.9|1
1643175990000|2022-01-26 05:46:30|44562.4|44542.4|44558.2|44538.2|44562.4|44542.4|44558.2|44538.2|1
1643176000000|2022-01-26 05:46:40|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|1
1643176010000|2022-01-26 05:46:50|44556.5|44536.5|44552.4|44532.4|44557.4|44537.4|44552.4|44532.4|0
1643176020000|2022-01-26 05:47:00|44553.2|44533.2|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|5
1643176030000|2022-01-26 05:47:10|44554|44534|44552.4|44532.4|44554|44534|44552.4|44532.4|2
1643176040000|2022-01-26 05:47:20|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|44554.9|44534.9|1
1643176050000|2022-01-26 05:47:30|44557.4|44537.4|44559|44539|44559.9|44539.9|44557.4|44537.4|1
1643176060000|2022-01-26 05:47:40|44557.4|44537.4|44554.9|44534.9|44558.2|44538.2|44554.9|44534.9|0
1643176070000|2022-01-26 05:47:50|||||||||1
1643176080000|2022-01-26 05:48:00|44556.5|44536.5|44569.9|44549.9|44569.9|44549.9|44556.5|44536.5|5
1643176090000|2022-01-26 05:48:10|44567.4|44547.4|44568.2|44548.2|44568.2|44548.2|44567.4|44547.4|0
1643176100000|2022-01-26 05:48:20|44569.9|44549.9|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|2
1643176110000|2022-01-26 05:48:30|||||||||3
1643176120000|2022-01-26 05:48:40|||||||||1
1643176140000|2022-01-26 05:49:00|44574|44554|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|0
1643176150000|2022-01-26 05:49:10|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574|44554|3
1643176160000|2022-01-26 05:49:20|44572.4|44552.4|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|2
1643176170000|2022-01-26 05:49:30|44574|44554|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|1
1643176180000|2022-01-26 05:49:40|44575.7|44555.7|44574.9|44554.9|44575.7|44555.7|44574.9|44554.9|2
1643176190000|2022-01-26 05:49:50|44572.4|44552.4|44577.4|44557.4|44577.4|44557.4|44572.4|44552.4|1
1643176200000|2022-01-26 05:50:00|44580.7|44560.7|44589|44569|44589.9|44569.9|44580.7|44560.7|8
1643176210000|2022-01-26 05:50:10|44587.4|44567.4|44617.4|44597.4|44617.4|44597.4|44587.4|44567.4|18
1643176220000|2022-01-26 05:50:20|44612.4|44592.4|44612.4|44592.4|44612.4|44592.4|44612.4|44592.4|4
1643176230000|2022-01-26 05:50:30|44611.5|44591.5|44612.4|44592.4|44612.4|44592.4|44611.5|44591.5|1
1643176240000|2022-01-26 05:50:40|44611.5|44591.5|44612.4|44592.4|44612.4|44592.4|44609.9|44589.9|12
1643176250000|2022-01-26 05:50:50|44614|44594|44609.9|44589.9|44614.9|44594.9|44609.9|44589.9|2
1643176260000|2022-01-26 05:51:00|44612.4|44592.4|44612.4|44592.4|44614.9|44594.9|44612.4|44592.4|0
1643176270000|2022-01-26 05:51:10|44609.9|44589.9|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|5
1643176280000|2022-01-26 05:51:20|44614.9|44594.9|44614.9|44594.9|44616.5|44596.5|44614.9|44594.9|2
1643176290000|2022-01-26 05:51:30|44612.4|44592.4|44609.9|44589.9|44612.4|44592.4|44609.9|44589.9|1
1643176300000|2022-01-26 05:51:40|44607.4|44587.4|44611.5|44591.5|44612.4|44592.4|44607.4|44587.4|2
1643176310000|2022-01-26 05:51:50|44612.4|44592.4|44614.9|44594.9|44614.9|44594.9|44612.4|44592.4|1
1643176320000|2022-01-26 05:52:00|44616.5|44596.5|44618.2|44598.2|44618.2|44598.2|44614.9|44594.9|5
1643176330000|2022-01-26 05:52:10|44617.4|44597.4|44620.7|44600.7|44620.7|44600.7|44617.4|44597.4|4
1643176340000|2022-01-26 05:52:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|3
1643176350000|2022-01-26 05:52:30|44624|44604|44619.9|44599.9|44624.9|44604.9|44619.9|44599.9|2
1643176360000|2022-01-26 05:52:40|||||||||1
1643176370000|2022-01-26 05:52:50|44617.4|44597.4|44617.4|44597.4|44619|44599|44617.4|44597.4|0
1643176380000|2022-01-26 05:53:00|44619.9|44599.9|44633.2|44613.2|44634|44614|44619.9|44599.9|15
1643176390000|2022-01-26 05:53:10|44632.4|44612.4|44672.4|44652.4|44672.4|44652.4|44632.4|44612.4|32
1643176400000|2022-01-26 05:53:20|44677.4|44657.4|44691.5|44671.5|44696.5|44676.5|44677.4|44657.4|35
1643176410000|2022-01-26 05:53:30|44689.9|44669.9|44692.4|44672.4|44692.4|44672.4|44682.4|44662.4|16
1643176420000|2022-01-26 05:53:40|44693.2|44673.2|44697.4|44677.4|44699.9|44679.9|44693.2|44673.2|13
1643176430000|2022-01-26 05:53:50|44699.9|44679.9|44708.2|44688.2|44708.2|44688.2|44697.4|44677.4|11
1643176440000|2022-01-26 05:54:00|44709.9|44689.9|44732.4|44712.4|44733.2|44713.2|44709.9|44689.9|26
1643176450000|2022-01-26 05:54:10|44730.7|44710.7|44727.4|44707.4|44732.4|44712.4|44722.4|44702.4|25
1643176460000|2022-01-26 05:54:20|44728.2|44708.2|44748.2|44728.2|44748.2|44728.2|44724.9|44704.9|22
1643176470000|2022-01-26 05:54:30|44753.2|44733.2|44759.9|44739.9|44762.4|44742.4|44753.2|44733.2|22
1643176480000|2022-01-26 05:54:40|44762.4|44742.4|44792.4|44772.4|44794.9|44774.9|44762.4|44742.4|43
1643176490000|2022-01-26 05:54:50|44789.9|44769.9|44804.9|44784.9|44804.9|44784.9|44789.9|44769.9|18
1643176500000|2022-01-26 05:55:00|44807.4|44787.4|44781.5|44761.5|44807.4|44787.4|44781.5|44761.5|18
1643176510000|2022-01-26 05:55:10|44780.6|44760.6|44773.2|44753.2|44780.6|44760.6|44771.5|44751.5|11
1643176520000|2022-01-26 05:55:20|44777.4|44757.4|44799.9|44779.9|44803.2|44783.2|44777.4|44757.4|26
1643176530000|2022-01-26 05:55:30|44799|44779|44784.9|44764.9|44799.9|44779.9|44784.9|44764.9|7
1643176540000|2022-01-26 05:55:40|44784|44764|44775.7|44755.7|44784|44764|44775.7|44755.7|8
1643176550000|2022-01-26 05:55:50|44774.9|44754.9|44773.2|44753.2|44779.9|44759.9|44773.2|44753.2|1
1643176560000|2022-01-26 05:56:00|44777.4|44757.4|44797.4|44777.4|44799|44779|44774.9|44754.9|8
1643176570000|2022-01-26 05:56:10|44798.2|44778.2|44799.1|44779.1|44804|44784|44798.2|44778.2|10
1643176580000|2022-01-26 05:56:20|44798.2|44778.2|44789.9|44769.9|44798.2|44778.2|44789.9|44769.9|9
1643176590000|2022-01-26 05:56:30|44789|44769|44782.4|44762.4|44789|44769|44778.2|44758.2|14
1643176600000|2022-01-26 05:56:40|44783.2|44763.2|44784|44764|44784.9|44764.9|44782.4|44762.4|1
1643176610000|2022-01-26 05:56:50|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|8
1643176620000|2022-01-26 05:57:00|44785.7|44765.7|44790.7|44770.7|44792.4|44772.4|44785.7|44765.7|14
1643176630000|2022-01-26 05:57:10|44789.9|44769.9|44793.2|44773.2|44793.2|44773.2|44788.2|44768.2|5
1643176640000|2022-01-26 05:57:20|44794.1|44774.1|44809.1|44789.1|44811.6|44791.6|44794.1|44774.1|23
1643176650000|2022-01-26 05:57:30|44810|44790|44812.5|44792.5|44812.5|44792.5|44809.1|44789.1|5
1643176660000|2022-01-26 05:57:40|44810|44790|44846.6|44826.6|44847.5|44827.5|44809.1|44789.1|23
1643176670000|2022-01-26 05:57:50|44844.1|44824.1|44844.1|44824.1|44849.1|44829.1|44844.1|44824.1|19
1643176680000|2022-01-26 05:58:00|44845|44825|44839.1|44819.1|44845|44825|44835|44815|23
1643176690000|2022-01-26 05:58:10|44840.9|44820.9|44837.5|44817.5|44845|44825|44837.5|44817.5|8
1643176700000|2022-01-26 05:58:20|44836.6|44816.6|44834.1|44814.1|44836.6|44816.6|44829.1|44809.1|8
1643176710000|2022-01-26 05:58:30|44835|44815|44830|44810|44835|44815|44830|44810|7
1643176720000|2022-01-26 05:58:40|44832.5|44812.5|44829.1|44809.1|44834.1|44814.1|44829.1|44809.1|4
1643176730000|2022-01-26 05:58:50|44830|44810|44833.4|44813.4|44835|44815|44830|44810|12
1643176740000|2022-01-26 05:59:00|44834.3|44814.3|44836.6|44816.6|44840.7|44820.7|44833.4|44813.4|4
1643176750000|2022-01-26 05:59:10|44835.7|44815.7|44834.1|44814.1|44835.7|44815.7|44831.6|44811.6|4
1643176760000|2022-01-26 05:59:20|44833.2|44813.2|44826.6|44806.6|44833.2|44813.2|44826.6|44806.6|1
1643176770000|2022-01-26 05:59:30|44824.1|44804.1|44827.5|44807.5|44827.5|44807.5|44821.6|44801.6|11
1643176780000|2022-01-26 05:59:40|44829.1|44809.1|44831.6|44811.6|44834.1|44814.1|44829.1|44809.1|4
1643176790000|2022-01-26 05:59:50|44830.7|44810.7|44835|44815|44835|44815|44829.1|44809.1|5
1643176800000|2022-01-26 06:00:00|44834.1|44814.1|44836.6|44816.6|44848.4|44828.4|44834.1|44814.1|26
1643176810000|2022-01-26 06:00:10|44834.1|44814.1|44834.1|44814.1|44834.1|44814.1|44831.6|44811.6|6
1643176820000|2022-01-26 06:00:20|44837.5|44817.5|44834.1|44814.1|44837.5|44817.5|44834.1|44814.1|3
1643176830000|2022-01-26 06:00:30|44831.6|44811.6|44826.6|44806.6|44834.1|44814.1|44826.6|44806.6|7
1643176840000|2022-01-26 06:00:40|44827.5|44807.5|44829.1|44809.1|44829.1|44809.1|44826.6|44806.6|10
1643176850000|2022-01-26 06:00:50|44824.1|44804.1|44821.6|44801.6|44824.1|44804.1|44821.6|44801.6|7
1643176860000|2022-01-26 06:01:00|44825|44805|44824.1|44804.1|44825|44805|44821.6|44801.6|10
1643176870000|2022-01-26 06:01:10|44825|44805|44812.4|44792.4|44825|44805|44812.4|44792.4|13
1643176880000|2022-01-26 06:01:20|44809.1|44789.1|44804.1|44784.1|44809.1|44789.1|44800|44780|6
1643176890000|2022-01-26 06:01:30|44809.1|44789.1|44815.7|44795.7|44815.7|44795.7|44809.1|44789.1|9
1643176900000|2022-01-26 06:01:40|44814.1|44794.1|44811.6|44791.6|44819.1|44799.1|44811.6|44791.6|7
1643176910000|2022-01-26 06:01:50|44810.7|44790.7|44809.1|44789.1|44811.6|44791.6|44809.1|44789.1|4
1643176920000|2022-01-26 06:02:00|||||||||5
1643176930000|2022-01-26 06:02:10|44810|44790|44801.6|44781.6|44810|44790|44801.6|44781.6|7
1643176940000|2022-01-26 06:02:20|44800|44780|44806.6|44786.6|44806.6|44786.6|44795|44775|11
1643176950000|2022-01-26 06:02:30|44807.5|44787.5|44814.1|44794.1|44814.1|44794.1|44807.5|44787.5|6
1643176960000|2022-01-26 06:02:40|44813.2|44793.2|44800|44780|44813.2|44793.2|44800|44780|4
1643176970000|2022-01-26 06:02:50|44802.5|44782.5|44804.1|44784.1|44804.1|44784.1|44802.5|44782.5|1
1643176980000|2022-01-26 06:03:00|44805|44785|44809.1|44789.1|44811.6|44791.6|44805|44785|4
1643176990000|2022-01-26 06:03:10|44814.1|44794.1|44809.1|44789.1|44814.1|44794.1|44809.1|44789.1|12
1643177000000|2022-01-26 06:03:20|44804.1|44784.1|44798.4|44778.4|44804.1|44784.1|44798.4|44778.4|5
1643177010000|2022-01-26 06:03:30|44797.5|44777.5|44794.1|44774.1|44797.5|44777.5|44791.6|44771.6|6
1643177020000|2022-01-26 06:03:40|44795|44775|44800|44780|44801.6|44781.6|44795|44775|3
1643177030000|2022-01-26 06:03:50|44801.6|44781.6|44801.6|44781.6|44801.6|44781.6|44800.7|44780.7|2
1643177040000|2022-01-26 06:04:00|44800.7|44780.7|44795|44775|44800.7|44780.7|44794.1|44774.1|9
1643177050000|2022-01-26 06:04:10|44796.6|44776.6|44799.1|44779.1|44799.1|44779.1|44796.6|44776.6|2
1643177060000|2022-01-26 06:04:20|44804.1|44784.1|44801.6|44781.6|44804.1|44784.1|44801.6|44781.6|2
1643177070000|2022-01-26 06:04:30|44802.5|44782.5|44799.1|44779.1|44806.6|44786.6|44799.1|44779.1|8
1643177080000|2022-01-26 06:04:40|44798.2|44778.2|44789.1|44769.1|44798.2|44778.2|44789.1|44769.1|7
1643177090000|2022-01-26 06:04:50|44790|44770|44787.5|44767.5|44791.6|44771.6|44786.6|44766.6|12
1643177100000|2022-01-26 06:05:00|44789.1|44769.1|44798.2|44778.2|44798.2|44778.2|44789.1|44769.1|9
1643177110000|2022-01-26 06:05:10|44796.6|44776.6|44794.1|44774.1|44796.6|44776.6|44794.1|44774.1|2
1643177130000|2022-01-26 06:05:30|44798.2|44778.2|44794.1|44774.1|44798.2|44778.2|44791.6|44771.6|2
1643177140000|2022-01-26 06:05:40|44793.2|44773.2|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|1
1643177150000|2022-01-26 06:05:50|44791.6|44771.6|44794.1|44774.1|44794.1|44774.1|44791.6|44771.6|0
1643177160000|2022-01-26 06:06:00|44796.6|44776.6|44796.6|44776.6|44796.6|44776.6|44794.1|44774.1|3
1643177170000|2022-01-26 06:06:10|44795.7|44775.7|44791.6|44771.6|44796.6|44776.6|44790.9|44770.9|3
1643177180000|2022-01-26 06:06:20|44790|44770|44794.1|44774.1|44795|44775|44789.1|44769.1|4
1643177190000|2022-01-26 06:06:30|44795.7|44775.7|44796.6|44776.6|44796.6|44776.6|44791.6|44771.6|3
1643177200000|2022-01-26 06:06:40|44797.5|44777.5|44796.6|44776.6|44799.1|44779.1|44796.6|44776.6|0
1643177210000|2022-01-26 06:06:50|44795|44775|44797.5|44777.5|44797.5|44777.5|44792.5|44772.5|5
1643177220000|2022-01-26 06:07:00|44798.4|44778.4|44804.1|44784.1|44804.1|44784.1|44798.4|44778.4|5
1643177230000|2022-01-26 06:07:10|44801.6|44781.6|44799.1|44779.1|44801.6|44781.6|44799.1|44779.1|3
1643177240000|2022-01-26 06:07:20|44796.6|44776.6|44796.6|44776.6|44799.1|44779.1|44796.6|44776.6|1
1643177250000|2022-01-26 06:07:30|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|44791.6|44771.6|2
1643177260000|2022-01-26 06:07:40|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|44794.1|44774.1|7
1643177270000|2022-01-26 06:07:50|44795|44775|44801.6|44781.6|44801.6|44781.6|44795|44775|8
1643177280000|2022-01-26 06:08:00|44800|44780|44814.1|44794.1|44814.1|44794.1|44800|44780|3
1643177290000|2022-01-26 06:08:10|44808.2|44788.2|44799.1|44779.1|44808.2|44788.2|44799.1|44779.1|5
1643177300000|2022-01-26 06:08:20|44798.2|44778.2|44803.2|44783.2|44803.2|44783.2|44796.6|44776.6|1
1643177310000|2022-01-26 06:08:30|44801.6|44781.6|44811.6|44791.6|44814.1|44794.1|44800.7|44780.7|10
1643177320000|2022-01-26 06:08:40|44814.1|44794.1|44815|44795|44815|44795|44811.6|44791.6|1
1643177330000|2022-01-26 06:08:50|44814.1|44794.1|44815|44795|44816.6|44796.6|44814.1|44794.1|2
1643177340000|2022-01-26 06:09:00|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|44816.6|44796.6|0
1643177350000|2022-01-26 06:09:10|44819.1|44799.1|44819.1|44799.1|44819.1|44799.1|44815|44795|2
1643177360000|2022-01-26 06:09:20|44820|44800|44820|44800|44820|44800|44820|44800|2
1643177370000|2022-01-26 06:09:30|44830|44810|44840|44820|44845|44825|44830|44810|15
1643177380000|2022-01-26 06:09:40|44844.1|44824.1|44849.1|44829.1|44849.1|44829.1|44844.1|44824.1|5
1643177390000|2022-01-26 06:09:50|44851.6|44831.6|44852.5|44832.5|44852.5|44832.5|44849.1|44829.1|3
1643177400000|2022-01-26 06:10:00|44853.4|44833.4|44851.6|44831.6|44854.1|44834.1|44850|44830|6
1643177410000|2022-01-26 06:10:10|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|44846.6|44826.6|2
1643177420000|2022-01-26 06:10:20|44851.6|44831.6|44864.1|44844.1|44867.5|44847.5|44846.6|44826.6|16
1643177430000|2022-01-26 06:10:30|44861.6|44841.6|44859.1|44839.1|44861.6|44841.6|44856.6|44836.6|4
1643177440000|2022-01-26 06:10:40|44856.6|44836.6|44854.1|44834.1|44859.1|44839.1|44854.1|44834.1|2
1643177450000|2022-01-26 06:10:50|44856.6|44836.6|44856.6|44836.6|44859.1|44839.1|44856.6|44836.6|1
1643177460000|2022-01-26 06:11:00|44854.1|44834.1|44857.5|44837.5|44861.6|44841.6|44851.6|44831.6|13
1643177470000|2022-01-26 06:11:10|44858.4|44838.4|44854.1|44834.1|44860|44840|44854.1|44834.1|4
1643177480000|2022-01-26 06:11:20|44855.7|44835.7|44856.6|44836.6|44861.6|44841.6|44854.1|44834.1|5
1643177490000|2022-01-26 06:11:30|44857.5|44837.5|44861.6|44841.6|44861.6|44841.6|44856.6|44836.6|3
1643177500000|2022-01-26 06:11:40|44859.1|44839.1|44855.7|44835.7|44859.1|44839.1|44855.7|44835.7|1
1643177510000|2022-01-26 06:11:50|44856.6|44836.6|44856.6|44836.6|44856.6|44836.6|44856.6|44836.6|1
1643177520000|2022-01-26 06:12:00|44857.5|44837.5|44856.6|44836.6|44860|44840|44856.6|44836.6|15
1643177530000|2022-01-26 06:12:10|44859.1|44839.1|44859.1|44839.1|44863.2|44843.2|44859.1|44839.1|4
1643177540000|2022-01-26 06:12:20|44860|44840|44864.1|44844.1|44864.1|44844.1|44859.1|44839.1|1
1643177550000|2022-01-26 06:12:30|44861.6|44841.6|44861.6|44841.6|44863.2|44843.2|44860|44840|9
1643177560000|2022-01-26 06:12:40|44863.2|44843.2|44894.1|44874.1|44894.1|44874.1|44863.2|44843.2|27
1643177570000|2022-01-26 06:12:50|44889.1|44869.1|44876.6|44856.6|44890|44870|44876.6|44856.6|14
1643177580000|2022-01-26 06:13:00|44875|44855|44874.1|44854.1|44875|44855|44871.6|44851.6|5
1643177590000|2022-01-26 06:13:10|44876.6|44856.6|44860.7|44840.7|44876.6|44856.6|44860.7|44840.7|9
1643177600000|2022-01-26 06:13:20|44859.1|44839.1|44848.2|44828.2|44859.1|44839.1|44848.2|44828.2|7
1643177610000|2022-01-26 06:13:30|44849.9|44829.9|44844.1|44824.1|44850.7|44830.7|44844.1|44824.1|9
1643177620000|2022-01-26 06:13:40|44843.2|44823.2|44839.1|44819.1|44843.2|44823.2|44839.1|44819.1|4
1643177630000|2022-01-26 06:13:50|44840|44820|44838.2|44818.2|44844.1|44824.1|44838.2|44818.2|5
1643177640000|2022-01-26 06:14:00|44839.1|44819.1|44836.6|44816.6|44841.6|44821.6|44835|44815|5
1643177650000|2022-01-26 06:14:10|44839.1|44819.1|44834.1|44814.1|44839.1|44819.1|44834.1|44814.1|1
1643177660000|2022-01-26 06:14:20|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|0
1643177670000|2022-01-26 06:14:30|44834.1|44814.1|44839.1|44819.1|44841.6|44821.6|44834.1|44814.1|1
1643177680000|2022-01-26 06:14:40|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|0
1643177690000|2022-01-26 06:14:50|44844.1|44824.1|44851.6|44831.6|44851.6|44831.6|44844.1|44824.1|7
1643177700000|2022-01-26 06:15:00|44855|44835|44864.1|44844.1|44870|44850|44855|44835|7
1643177710000|2022-01-26 06:15:10|44865|44845|44871.6|44851.6|44874.1|44854.1|44865|44845|1
1643177720000|2022-01-26 06:15:20|44874.1|44854.1|44871.6|44851.6|44874.1|44854.1|44871.6|44851.6|3
1643177730000|2022-01-26 06:15:30|44874.1|44854.1|44867.5|44847.5|44874.1|44854.1|44867.5|44847.5|6
1643177740000|2022-01-26 06:15:40|44871.6|44851.6|44871.6|44851.6|44871.6|44851.6|44871.6|44851.6|0
1643177750000|2022-01-26 06:15:50|44870.7|44850.7|44871.6|44851.6|44871.6|44851.6|44869.1|44849.1|11
1643177760000|2022-01-26 06:16:00|44869.1|44849.1|44871.6|44851.6|44871.6|44851.6|44868.2|44848.2|4
1643177770000|2022-01-26 06:16:10|44869.1|44849.1|44871.6|44851.6|44871.6|44851.6|44866.6|44846.6|2
1643177780000|2022-01-26 06:16:20|44870|44850|44866.6|44846.6|44870|44850|44866.6|44846.6|0
1643177790000|2022-01-26 06:16:30|44861.6|44841.6|44857.5|44837.5|44861.6|44841.6|44857.5|44837.5|2
1643177800000|2022-01-26 06:16:40|44849.1|44829.1|44844.1|44824.1|44849.1|44829.1|44844.1|44824.1|8
1643177810000|2022-01-26 06:16:50|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|1
1643177820000|2022-01-26 06:17:00|44845.7|44825.7|44839.1|44819.1|44846.6|44826.6|44839.1|44819.1|10
1643177830000|2022-01-26 06:17:10|44838.2|44818.2|44839.1|44819.1|44839.1|44819.1|44836.6|44816.6|1
1643177840000|2022-01-26 06:17:20|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|2
1643177850000|2022-01-26 06:17:30|44844.1|44824.1|44844.1|44824.1|44844.1|44824.1|44841.6|44821.6|0
1643177860000|2022-01-26 06:17:40|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|0
1643177870000|2022-01-26 06:17:50|44840.7|44820.7|44838.2|44818.2|44841.6|44821.6|44838.2|44818.2|0
1643177880000|2022-01-26 06:18:00|44840.7|44820.7|44841.6|44821.6|44844.1|44824.1|44839.1|44819.1|2
1643177890000|2022-01-26 06:18:10|44840.7|44820.7|44844.1|44824.1|44844.1|44824.1|44839.1|44819.1|1
1643177900000|2022-01-26 06:18:20|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|44846.6|44826.6|0
1643177910000|2022-01-26 06:18:30|44847.5|44827.5|44846.6|44826.6|44849.1|44829.1|44846.6|44826.6|2
1643177930000|2022-01-26 06:18:50|44845.7|44825.7|44844.1|44824.1|44846.6|44826.6|44844.1|44824.1|3
1643177940000|2022-01-26 06:19:00|44841.6|44821.6|44833.2|44813.2|44841.6|44821.6|44833.2|44813.2|11
1643177950000|2022-01-26 06:19:10|44834.1|44814.1|44834.1|44814.1|44834.1|44814.1|44834.1|44814.1|0
1643177960000|2022-01-26 06:19:20|44831.6|44811.6|44834.1|44814.1|44836.6|44816.6|44831.6|44811.6|4
1643177970000|2022-01-26 06:19:30|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|44836.6|44816.6|0
1643178000000|2022-01-26 06:20:00|44837.5|44817.5|44839.1|44819.1|44839.1|44819.1|44837.5|44817.5|10
1643178010000|2022-01-26 06:20:10|44836.6|44816.6|44840|44820|44840|44820|44836.6|44816.6|1
1643178020000|2022-01-26 06:20:20|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|44841.6|44821.6|1
1643178030000|2022-01-26 06:20:30|44844.1|44824.1|44841.6|44821.6|44844.1|44824.1|44839.1|44819.1|3
1643178040000|2022-01-26 06:20:40|44840.7|44820.7|44841.6|44821.6|44844.1|44824.1|44839.1|44819.1|4
1643178050000|2022-01-26 06:20:50|44839.1|44819.1|44839.1|44819.1|44844.1|44824.1|44839.1|44819.1|2
1643178060000|2022-01-26 06:21:00|44841.6|44821.6|44839.1|44819.1|44844.1|44824.1|44839.1|44819.1|2
1643178070000|2022-01-26 06:21:10|44838.2|44818.2|44826.6|44806.6|44838.2|44818.2|44826.6|44806.6|4
1643178080000|2022-01-26 06:21:20|44824.1|44804.1|44819.1|44799.1|44824.1|44804.1|44819.1|44799.1|3
1643178090000|2022-01-26 06:21:30|44816.6|44796.6|44819.1|44799.1|44819.1|44799.1|44816.6|44796.6|3
1643178100000|2022-01-26 06:21:40|44816.6|44796.6|44814.1|44794.1|44816.6|44796.6|44814.1|44794.1|2
1643178110000|2022-01-26 06:21:50|44815|44795|44821.6|44801.6|44821.6|44801.6|44815|44795|1
1643178120000|2022-01-26 06:22:00|44824.1|44804.1|44824.1|44804.1|44825.7|44805.7|44821.6|44801.6|1
1643178130000|2022-01-26 06:22:10|||||||||1
1643178140000|2022-01-26 06:22:20|44826.6|44806.6|44824.1|44804.1|44826.6|44806.6|44821.6|44801.6|6
1643178150000|2022-01-26 06:22:30|44822.5|44802.5|44829.1|44809.1|44829.1|44809.1|44822.5|44802.5|4
1643178160000|2022-01-26 06:22:40|44827.5|44807.5|44829.1|44809.1|44829.1|44809.1|44826.6|44806.6|0
1643178170000|2022-01-26 06:22:50|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|0
1643178180000|2022-01-26 06:23:00|44829.1|44809.1|44824.1|44804.1|44829.1|44809.1|44824.1|44804.1|0
1643178190000|2022-01-26 06:23:10|44826.6|44806.6|44821.6|44801.6|44826.6|44806.6|44821.6|44801.6|1
1643178200000|2022-01-26 06:23:20|44819.1|44799.1|44819.1|44799.1|44820|44800|44819.1|44799.1|0
1643178210000|2022-01-26 06:23:30|44821.6|44801.6|44824.1|44804.1|44824.1|44804.1|44821.6|44801.6|2
1643178220000|2022-01-26 06:23:40|44826.6|44806.6|44829.1|44809.1|44829.1|44809.1|44826.6|44806.6|2
1643178230000|2022-01-26 06:23:50|44830.7|44810.7|44828.2|44808.2|44830.7|44810.7|44828.2|44808.2|0
1643178240000|2022-01-26 06:24:00|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|44829.1|44809.1|1
1643178250000|2022-01-26 06:24:10|44826.6|44806.6|44824.1|44804.1|44826.6|44806.6|44822.5|44802.5|2
1643178260000|2022-01-26 06:24:20|44821.6|44801.6|44822.5|44802.5|44824.1|44804.1|44821.6|44801.6|2
1643178270000|2022-01-26 06:24:30|44821.6|44801.6|44821.6|44801.6|44824.1|44804.1|44820|44800|0
1643178280000|2022-01-26 06:24:40|44820.7|44800.7|44819.1|44799.1|44821.6|44801.6|44819.1|44799.1|0
1643178290000|2022-01-26 06:24:50|44821.6|44801.6|44821.6|44801.6|44824.1|44804.1|44820|44800|3
1643178300000|2022-01-26 06:25:00|44823.2|44803.2|44826.6|44806.6|44826.6|44806.6|44823.2|44803.2|2
1643178310000|2022-01-26 06:25:10|44829.1|44809.1|44829.1|44809.1|44831.6|44811.6|44829.1|44809.1|0
1643178320000|2022-01-26 06:25:20|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|44826.6|44806.6|1
1643178330000|2022-01-26 06:25:30|44823.2|44803.2|44821.6|44801.6|44824.1|44804.1|44820|44800|1
1643178340000|2022-01-26 06:25:40|44819.1|44799.1|44816.6|44796.6|44819.1|44799.1|44814.1|44794.1|4
1643178350000|2022-01-26 06:25:50|44815.7|44795.7|44809.1|44789.1|44815.7|44795.7|44809.1|44789.1|12
1643178360000|2022-01-26 06:26:00|44810|44790|44811.6|44791.6|44815.7|44795.7|44810|44790|5
1643178370000|2022-01-26 06:26:10|44812.5|44792.5|44811.6|44791.6|44814.1|44794.1|44811.6|44791.6|1
1643178380000|2022-01-26 06:26:20|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|0
1643178390000|2022-01-26 06:26:30|44808.2|44788.2|44804.1|44784.1|44808.2|44788.2|44804.1|44784.1|1
1643178410000|2022-01-26 06:26:50|44805|44785|44806.6|44786.6|44806.6|44786.6|44805|44785|1
1643178420000|2022-01-26 06:27:00|44809.1|44789.1|44814.1|44794.1|44814.1|44794.1|44809.1|44789.1|2
1643178430000|2022-01-26 06:27:10|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|44809.1|44789.1|5
1643178440000|2022-01-26 06:27:20|||||||||1
1643178450000|2022-01-26 06:27:30|44810|44790|44811.6|44791.6|44811.6|44791.6|44810|44790|2
1643178460000|2022-01-26 06:27:40|44809.1|44789.1|44807.5|44787.5|44809.1|44789.1|44806.6|44786.6|1
1643178470000|2022-01-26 06:27:50|44809.1|44789.1|44805.7|44785.7|44809.1|44789.1|44805.7|44785.7|1
1643178480000|2022-01-26 06:28:00|44804.1|44784.1|44804.1|44784.1|44804.1|44784.1|44804.1|44784.1|1
1643178490000|2022-01-26 06:28:10|44803.2|44783.2|44801.6|44781.6|44804.1|44784.1|44801.6|44781.6|6
1643178500000|2022-01-26 06:28:20|44800|44780|44801.6|44781.6|44801.6|44781.6|44799.1|44779.1|0
1643178510000|2022-01-26 06:28:30|44804.1|44784.1|44809.1|44789.1|44809.1|44789.1|44804.1|44784.1|1
1643178520000|2022-01-26 06:28:40|44811.6|44791.6|44811.6|44791.6|44816.6|44796.6|44811.6|44791.6|2
1643178530000|2022-01-26 06:28:50|44814.1|44794.1|44826.6|44806.6|44829.1|44809.1|44814.1|44794.1|6
1643178540000|2022-01-26 06:29:00|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|1
1643178550000|2022-01-26 06:29:10|44820|44800|44819.1|44799.1|44820|44800|44816.6|44796.6|7
1643178570000|2022-01-26 06:29:30|||||||||3
1643178580000|2022-01-26 06:29:40|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|0
1643178590000|2022-01-26 06:29:50|44822.5|44802.5|44821.6|44801.6|44823.2|44803.2|44821.6|44801.6|0
1643178600000|2022-01-26 06:30:00|44822.5|44802.5|44826.6|44806.6|44826.6|44806.6|44821.6|44801.6|2
1643178610000|2022-01-26 06:30:10|44825.7|44805.7|44824.1|44804.1|44826.6|44806.6|44821.6|44801.6|0
1643178620000|2022-01-26 06:30:20|44826.6|44806.6|44821.6|44801.6|44826.6|44806.6|44820|44800|2
1643178630000|2022-01-26 06:30:30|44819.1|44799.1|44819.1|44799.1|44824.1|44804.1|44819.1|44799.1|2
1643178640000|2022-01-26 06:30:40|44817.5|44797.5|44818.2|44798.2|44818.2|44798.2|44816.6|44796.6|2
1643178650000|2022-01-26 06:30:50|44815.7|44795.7|44815.7|44795.7|44818.2|44798.2|44815.7|44795.7|0
1643178660000|2022-01-26 06:31:00|44814.1|44794.1|44810.7|44790.7|44814.1|44794.1|44810.7|44790.7|3
1643178670000|2022-01-26 06:31:10|44809.1|44789.1|44799.1|44779.1|44809.1|44789.1|44799.1|44779.1|2
1643178680000|2022-01-26 06:31:20|44796.6|44776.6|44794.1|44774.1|44798.2|44778.2|44794.1|44774.1|1
1643178690000|2022-01-26 06:31:30|44796.6|44776.6|44791.6|44771.6|44796.6|44776.6|44791.6|44771.6|2
1643178700000|2022-01-26 06:31:40|44790.7|44770.7|44784.1|44764.1|44790.7|44770.7|44784.1|44764.1|7
1643178710000|2022-01-26 06:31:50|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|44786.6|44766.6|6
1643178720000|2022-01-26 06:32:00|44789.1|44769.1|44789.1|44769.1|44789.1|44769.1|44786.6|44766.6|0
1643178730000|2022-01-26 06:32:10|44791.6|44771.6|44791.6|44771.6|44796.6|44776.6|44791.6|44771.6|8
1643178740000|2022-01-26 06:32:20|44790.7|44770.7|44789.1|44769.1|44790.7|44770.7|44789.1|44769.1|5
1643178750000|2022-01-26 06:32:30|44788.2|44768.2|44801.6|44781.6|44801.6|44781.6|44788.2|44768.2|7
1643178760000|2022-01-26 06:32:40|||||||||1
1643178770000|2022-01-26 06:32:50|44804.1|44784.1|44808.2|44788.2|44812.5|44792.5|44804.1|44784.1|7
1643178780000|2022-01-26 06:33:00|44809.1|44789.1|44811.6|44791.6|44811.6|44791.6|44809.1|44789.1|6
1643178790000|2022-01-26 06:33:10|44814.1|44794.1|44819.1|44799.1|44819.1|44799.1|44814.1|44794.1|1
1643178800000|2022-01-26 06:33:20|44815.7|44795.7|44814.1|44794.1|44815.7|44795.7|44814.1|44794.1|1
1643178810000|2022-01-26 06:33:30|44813.2|44793.2|44811.6|44791.6|44813.2|44793.2|44811.6|44791.6|5
1643178820000|2022-01-26 06:33:40|||||||||1
1643178830000|2022-01-26 06:33:50|44809.1|44789.1|44811.6|44791.6|44811.6|44791.6|44806.6|44786.6|0
1643178840000|2022-01-26 06:34:00|44810|44790|44810|44790|44810|44790|44810|44790|1
1643178850000|2022-01-26 06:34:10|44814.1|44794.1|44811.6|44791.6|44814.1|44794.1|44811.6|44791.6|4
1643178860000|2022-01-26 06:34:20|44810.7|44790.7|44806.6|44786.6|44811.6|44791.6|44806.6|44786.6|0
1643178870000|2022-01-26 06:34:30|44807.5|44787.5|44811.6|44791.6|44811.6|44791.6|44807.5|44787.5|0
1643178880000|2022-01-26 06:34:40|||||||||1
1643178890000|2022-01-26 06:34:50|44814.1|44794.1|44815.7|44795.7|44815.7|44795.7|44814.1|44794.1|4
1643178900000|2022-01-26 06:35:00|44814.1|44794.1|44821.6|44801.6|44821.6|44801.6|44814.1|44794.1|6
1643178910000|2022-01-26 06:35:10|44820.7|44800.7|44820|44800|44823.2|44803.2|44819.1|44799.1|1
1643178920000|2022-01-26 06:35:20|44821.6|44801.6|44816.6|44796.6|44821.6|44801.6|44814.1|44794.1|7
1643178930000|2022-01-26 06:35:30|44814.1|44794.1|44809.1|44789.1|44814.1|44794.1|44809.1|44789.1|0
1643178940000|2022-01-26 06:35:40|44810|44790|44814.1|44794.1|44814.1|44794.1|44810|44790|5
1643178950000|2022-01-26 06:35:50|44809.1|44789.1|44809.1|44789.1|44811.6|44791.6|44809.1|44789.1|2
1643178960000|2022-01-26 06:36:00|44811.6|44791.6|44814.1|44794.1|44814.1|44794.1|44809.1|44789.1|1
1643178970000|2022-01-26 06:36:10|44811.6|44791.6|44814.1|44794.1|44815|44795|44811.6|44791.6|4
1643178980000|2022-01-26 06:36:20|44815|44795|44819.1|44799.1|44819.1|44799.1|44814.1|44794.1|2
1643178990000|2022-01-26 06:36:30|||||||||1
1643179000000|2022-01-26 06:36:40|44817.5|44797.5|44817.5|44797.5|44819.1|44799.1|44816.6|44796.6|2
1643179010000|2022-01-26 06:36:50|44819.1|44799.1|44820|44800|44820|44800|44819.1|44799.1|2
1643179020000|2022-01-26 06:37:00|44821.6|44801.6|44819.1|44799.1|44821.6|44801.6|44819.1|44799.1|2
1643179030000|2022-01-26 06:37:10|44824.1|44804.1|44826.6|44806.6|44826.6|44806.6|44824.1|44804.1|3
1643179040000|2022-01-26 06:37:20|44829.1|44809.1|44824.1|44804.1|44829.1|44809.1|44824.1|44804.1|2
1643179050000|2022-01-26 06:37:30|44821.6|44801.6|44820|44800|44821.6|44801.6|44819.1|44799.1|0
1643179060000|2022-01-26 06:37:40|44819.1|44799.1|44819.1|44799.1|44819.1|44799.1|44816.6|44796.6|0
1643179070000|2022-01-26 06:37:50|44816.6|44796.6|44820|44800|44820|44800|44816.6|44796.6|3
1643179080000|2022-01-26 06:38:00|44819.1|44799.1|44814.1|44794.1|44819.1|44799.1|44814.1|44794.1|2
1643179090000|2022-01-26 06:38:10|44811.6|44791.6|44809.1|44789.1|44811.6|44791.6|44809.1|44789.1|3
1643179100000|2022-01-26 06:38:20|44810|44790|44812.5|44792.5|44812.5|44792.5|44810|44790|2
1643179120000|2022-01-26 06:38:40|||||||||1
1643179130000|2022-01-26 06:38:50|44814.1|44794.1|44817.5|44797.5|44817.5|44797.5|44814.1|44794.1|1
1643179140000|2022-01-26 06:39:00|44820|44800|44817.5|44797.5|44820|44800|44817.5|44797.5|0
1643179150000|2022-01-26 06:39:10|44816.6|44796.6|44815|44795|44817.5|44797.5|44815|44795|2
1643179170000|2022-01-26 06:39:30|44814.1|44794.1|44814.1|44794.1|44814.1|44794.1|44811.6|44791.6|2
1643179180000|2022-01-26 06:39:40|44815|44795|44818.4|44798.4|44818.4|44798.4|44815|44795|7
1643179190000|2022-01-26 06:39:50|44822.5|44802.5|44829.1|44809.1|44829.1|44809.1|44822.5|44802.5|3
1643179200000|2022-01-26 06:40:00|44831.6|44811.6|44836.6|44816.6|44836.6|44816.6|44831.6|44811.6|3
1643179210000|2022-01-26 06:40:10|44839.1|44819.1|44835|44815|44839.1|44819.1|44835|44815|2
1643179220000|2022-01-26 06:40:20|44838.2|44818.2|44846.6|44826.6|44846.6|44826.6|44838.2|44818.2|6
1643179230000|2022-01-26 06:40:30|44844.1|44824.1|44849.1|44829.1|44849.1|44829.1|44844.1|44824.1|3
1643179240000|2022-01-26 06:40:40|44844.1|44824.1|44840|44820|44844.1|44824.1|44838.4|44818.4|1
1643179250000|2022-01-26 06:40:50|44835.9|44815.9|44832.5|44812.5|44835.9|44815.9|44830|44810|15
1643179260000|2022-01-26 06:41:00|44834.1|44814.1|44835.7|44815.7|44835.7|44815.7|44831.6|44811.6|0
1643179270000|2022-01-26 06:41:10|44834.1|44814.1|44840|44820|44840|44820|44834.1|44814.1|2
1643179280000|2022-01-26 06:41:20|44839.1|44819.1|44833.2|44813.2|44839.1|44819.1|44833.2|44813.2|1
1643179290000|2022-01-26 06:41:30|44831.6|44811.6|44829.1|44809.1|44834.1|44814.1|44829.1|44809.1|2
1643179300000|2022-01-26 06:41:40|44833.2|44813.2|44839.1|44819.1|44839.1|44819.1|44833.2|44813.2|4
1643179310000|2022-01-26 06:41:50|44841.6|44821.6|44836.6|44816.6|44841.6|44821.6|44836.6|44816.6|4
1643179320000|2022-01-26 06:42:00|44839.1|44819.1|44839.1|44819.1|44839.1|44819.1|44836.6|44816.6|2
1643179330000|2022-01-26 06:42:10|44836.6|44816.6|44839.1|44819.1|44839.1|44819.1|44836.6|44816.6|1
1643179350000|2022-01-26 06:42:30|44841.6|44821.6|44841.6|44821.6|44844.1|44824.1|44841.6|44821.6|0
1643179360000|2022-01-26 06:42:40|44842.5|44822.5|44844.1|44824.1|44844.1|44824.1|44841.6|44821.6|3
1643179370000|2022-01-26 06:42:50|44841.6|44821.6|44834.1|44814.1|44841.6|44821.6|44834.1|44814.1|7
1643179380000|2022-01-26 06:43:00|44835|44815|44839.1|44819.1|44839.1|44819.1|44835|44815|8
1643179390000|2022-01-26 06:43:10|44840|44820|44844.1|44824.1|44844.1|44824.1|44840|44820|3
1643179400000|2022-01-26 06:43:20|||||||||1
1643179410000|2022-01-26 06:43:30|44843.2|44823.2|44828.2|44808.2|44843.2|44823.2|44828.2|44808.2|5
1643179420000|2022-01-26 06:43:40|44830.7|44810.7|44830.9|44810.9|44830.9|44810.9|44824.1|44804.1|10
1643179430000|2022-01-26 06:43:50|44830|44810|44831.6|44811.6|44831.6|44811.6|44830|44810|1
1643179440000|2022-01-26 06:44:00|44834.1|44814.1|44832.5|44812.5|44834.1|44814.1|44829.1|44809.1|4
1643179450000|2022-01-26 06:44:10|44835|44815|44837.5|44817.5|44837.5|44817.5|44835|44815|2
1643179460000|2022-01-26 06:44:20|44839.1|44819.1|44836.6|44816.6|44839.1|44819.1|44836.6|44816.6|0
1643179470000|2022-01-26 06:44:30|44835.7|44815.7|44834.1|44814.1|44841.6|44821.6|44834.1|44814.1|10
1643179480000|2022-01-26 06:44:40|44835|44815|44841.6|44821.6|44844.1|44824.1|44831.6|44811.6|5
1643179490000|2022-01-26 06:44:50|44844.1|44824.1|44844.1|44824.1|44844.1|44824.1|44844.1|44824.1|5
1643179500000|2022-01-26 06:45:00|44845|44825|44855.7|44835.7|44855.7|44835.7|44845|44825|2
1643179510000|2022-01-26 06:45:10|44854.1|44834.1|44855|44835|44857.5|44837.5|44852.5|44832.5|7
1643179520000|2022-01-26 06:45:20|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|1
1643179530000|2022-01-26 06:45:30|44860|44840|44867.5|44847.5|44868.4|44848.4|44860|44840|4
1643179540000|2022-01-26 06:45:40|44868.4|44848.4|44868.4|44848.4|44868.4|44848.4|44868.4|44848.4|1
1643179550000|2022-01-26 06:45:50|44874.1|44854.1|44874.1|44854.1|44876.6|44856.6|44874.1|44854.1|9
1643179560000|2022-01-26 06:46:00|44873.2|44853.2|44874.1|44854.1|44874.1|44854.1|44873.2|44853.2|1
1643179570000|2022-01-26 06:46:10|44871.6|44851.6|44879.1|44859.1|44879.1|44859.1|44871.6|44851.6|6
1643179580000|2022-01-26 06:46:20|44876.6|44856.6|44879.1|44859.1|44879.1|44859.1|44876.6|44856.6|0
1643179590000|2022-01-26 06:46:30|44878.2|44858.2|44873.2|44853.2|44879.1|44859.1|44873.2|44853.2|4
1643179600000|2022-01-26 06:46:40|44871.6|44851.6|44879.1|44859.1|44879.1|44859.1|44871.6|44851.6|3
1643179610000|2022-01-26 06:46:50|44874.1|44854.1|44869.1|44849.1|44874.1|44854.1|44869.1|44849.1|9
1643179620000|2022-01-26 06:47:00|44866.6|44846.6|44866.6|44846.6|44869.1|44849.1|44866.6|44846.6|1
1643179630000|2022-01-26 06:47:10|44865|44845|44865|44845|44869.1|44849.1|44865|44845|2
1643179640000|2022-01-26 06:47:20|44866.6|44846.6|44869.1|44849.1|44869.1|44849.1|44865|44845|0
1643179650000|2022-01-26 06:47:30|44870|44850|44869.1|44849.1|44870|44850|44869.1|44849.1|2
1643179660000|2022-01-26 06:47:40|44866.6|44846.6|44872.5|44852.5|44872.5|44852.5|44866.6|44846.6|2
1643179670000|2022-01-26 06:47:50|44871.6|44851.6|44884.1|44864.1|44884.1|44864.1|44870|44850|2
1643179680000|2022-01-26 06:48:00|44885|44865|44884.1|44864.1|44886.6|44866.6|44884.1|44864.1|2
1643179690000|2022-01-26 06:48:10|44886.6|44866.6|44886.6|44866.6|44887.5|44867.5|44886.6|44866.6|0
1643179700000|2022-01-26 06:48:20|44884.1|44864.1|44881.6|44861.6|44887.5|44867.5|44879.1|44859.1|5
1643179710000|2022-01-26 06:48:30|44879.1|44859.1|44886.6|44866.6|44886.6|44866.6|44876.6|44856.6|6
1643179720000|2022-01-26 06:48:40|44887.5|44867.5|44894.1|44874.1|44894.1|44874.1|44887.5|44867.5|6
1643179730000|2022-01-26 06:48:50|44890|44870|44889.1|44869.1|44891.6|44871.6|44889.1|44869.1|3
1643179740000|2022-01-26 06:49:00|44891.6|44871.6|44884.1|44864.1|44891.6|44871.6|44884.1|44864.1|11
1643179750000|2022-01-26 06:49:10|44883.2|44863.2|44878.2|44858.2|44883.2|44863.2|44878.2|44858.2|3
1643179760000|2022-01-26 06:49:20|44879.1|44859.1|44871.6|44851.6|44879.1|44859.1|44871.6|44851.6|2
1643179770000|2022-01-26 06:49:30|44872.5|44852.5|44879.1|44859.1|44879.1|44859.1|44872.5|44852.5|5
1643179780000|2022-01-26 06:49:40|44881.6|44861.6|44881.6|44861.6|44882.5|44862.5|44880|44860|3
1643179790000|2022-01-26 06:49:50|44879.1|44859.1|44879.1|44859.1|44879.1|44859.1|44876.6|44856.6|0
1643179800000|2022-01-26 06:50:00|44881.6|44861.6|44884.1|44864.1|44886.6|44866.6|44881.6|44861.6|5
1643179810000|2022-01-26 06:50:10|44886.6|44866.6|44889.1|44869.1|44889.1|44869.1|44886.6|44866.6|1
1643179820000|2022-01-26 06:50:20|44890|44870|44886.6|44866.6|44891.6|44871.6|44886.6|44866.6|2
1643179830000|2022-01-26 06:50:30|44891.6|44871.6|44889.1|44869.1|44893.2|44873.2|44889.1|44869.1|1
1643179840000|2022-01-26 06:50:40|44890|44870|44890|44870|44891.6|44871.6|44889.1|44869.1|0
1643179850000|2022-01-26 06:50:50|44889.1|44869.1|44894.1|44874.1|44899.1|44879.1|44889.1|44869.1|7
1643179860000|2022-01-26 06:51:00|44896.6|44876.6|44896.6|44876.6|44896.6|44876.6|44894.1|44874.1|0
1643179870000|2022-01-26 06:51:10|44894.1|44874.1|44890|44870|44894.1|44874.1|44890|44870|6
1643179880000|2022-01-26 06:51:20|44918.2|44898.2|44899.1|44879.1|44918.2|44898.2|44899.1|44879.1|18
1643179890000|2022-01-26 06:51:30|44898.2|44878.2|44894.1|44874.1|44899.1|44879.1|44894.1|44874.1|1
1643179910000|2022-01-26 06:51:50|44891.6|44871.6|44895|44875|44895|44875|44890|44870|6
1643179920000|2022-01-26 06:52:00|44896.6|44876.6|44899.1|44879.1|44899.1|44879.1|44896.6|44876.6|1
1643179930000|2022-01-26 06:52:10|44900.7|44880.7|44907.5|44887.5|44907.5|44887.5|44900.7|44880.7|4
1643179940000|2022-01-26 06:52:20|44910|44890|44910|44890|44910|44890|44910|44890|13
1643179960000|2022-01-26 06:52:40|44906.6|44886.6|44904.1|44884.1|44906.6|44886.6|44904.1|44884.1|2
1643179970000|2022-01-26 06:52:50|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|44901.6|44881.6|4
1643179980000|2022-01-26 06:53:00|44906.6|44886.6|44906.6|44886.6|44906.6|44886.6|44904.1|44884.1|2
1643179990000|2022-01-26 06:53:10|44907.5|44887.5|44891.6|44871.6|44908.2|44888.2|44891.6|44871.6|2
1643180000000|2022-01-26 06:53:20|44894.1|44874.1|44889.1|44869.1|44901.5|44881.5|44889.1|44869.1|4
1643180010000|2022-01-26 06:53:30|44888.2|44868.2|44874.1|44854.1|44888.2|44868.2|44874.1|44854.1|1
1643180020000|2022-01-26 06:53:40|44875|44855|44871.6|44851.6|44879.1|44859.1|44871.6|44851.6|7
1643180030000|2022-01-26 06:53:50|44872.5|44852.5|44869.1|44849.1|44874.1|44854.1|44869.1|44849.1|4
1643180040000|2022-01-26 06:54:00|44866.6|44846.6|44874.1|44854.1|44874.1|44854.1|44866.6|44846.6|5
1643180050000|2022-01-26 06:54:10|44871.6|44851.6|44867.5|44847.5|44871.6|44851.6|44864.1|44844.1|6
1643180060000|2022-01-26 06:54:20|44868.2|44848.2|44874.1|44854.1|44874.1|44854.1|44866.6|44846.6|1
1643180070000|2022-01-26 06:54:30|44875.7|44855.7|44879.1|44859.1|44879.1|44859.1|44875.7|44855.7|3
1643180080000|2022-01-26 06:54:40|44881.6|44861.6|44874.1|44854.1|44881.6|44861.6|44874.1|44854.1|0
1643180090000|2022-01-26 06:54:50|44873.2|44853.2|44867.5|44847.5|44873.2|44853.2|44864.1|44844.1|12
1643180100000|2022-01-26 06:55:00|44869.1|44849.1|44869.1|44849.1|44871.6|44851.6|44864.1|44844.1|9
1643180110000|2022-01-26 06:55:10|44866.6|44846.6|44869.1|44849.1|44871.6|44851.6|44866.6|44846.6|5
1643180120000|2022-01-26 06:55:20|44866.6|44846.6|44869.1|44849.1|44871.6|44851.6|44864.1|44844.1|3
1643180130000|2022-01-26 06:55:30|44871.6|44851.6|44869.1|44849.1|44872.5|44852.5|44869.1|44849.1|9
1643180140000|2022-01-26 06:55:40|44866.6|44846.6|44866.6|44846.6|44869.1|44849.1|44866.6|44846.6|2
1643180150000|2022-01-26 06:55:50|44869.1|44849.1|44869.1|44849.1|44871.6|44851.6|44869.1|44849.1|6
1643180160000|2022-01-26 06:56:00|44870|44850|44886.6|44866.6|44886.6|44866.6|44870|44850|3
1643180170000|2022-01-26 06:56:10|44885.7|44865.7|44895|44875|44895|44875|44884.1|44864.1|4
1643180180000|2022-01-26 06:56:20|44895.9|44875.9|44903.2|44883.2|44903.2|44883.2|44895.9|44875.9|4
1643180190000|2022-01-26 06:56:30|44904.1|44884.1|44906.6|44886.6|44909.1|44889.1|44904.1|44884.1|15
1643180200000|2022-01-26 06:56:40|44904.1|44884.1|44917.5|44897.5|44917.5|44897.5|44904.1|44884.1|9
1643180210000|2022-01-26 06:56:50|44919.1|44899.1|44921.6|44901.6|44923.2|44903.2|44919.1|44899.1|5
1643180220000|2022-01-26 06:57:00|44922.5|44902.5|44913.2|44893.2|44924.1|44904.1|44913.2|44893.2|12
1643180230000|2022-01-26 06:57:10|44911.6|44891.6|44914.1|44894.1|44914.1|44894.1|44909.1|44889.1|6
1643180240000|2022-01-26 06:57:20|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|0
1643180250000|2022-01-26 06:57:30|44911.6|44891.6|44909.1|44889.1|44911.6|44891.6|44906.6|44886.6|1
1643180260000|2022-01-26 06:57:40|44906.6|44886.6|44904.1|44884.1|44906.6|44886.6|44904.1|44884.1|6
1643180270000|2022-01-26 06:57:50|44901.6|44881.6|44900.7|44880.7|44901.6|44881.6|44900.7|44880.7|1
1643180280000|2022-01-26 06:58:00|44896.6|44876.6|44894.1|44874.1|44896.6|44876.6|44890.7|44870.7|4
1643180290000|2022-01-26 06:58:10|44895|44875|44891.6|44871.6|44895|44875|44891.6|44871.6|7
1643180300000|2022-01-26 06:58:20|44889.1|44869.1|44890|44870|44891.6|44871.6|44889.1|44869.1|3
1643180310000|2022-01-26 06:58:30|44891.6|44871.6|44894.1|44874.1|44894.1|44874.1|44891.6|44871.6|1
1643180320000|2022-01-26 06:58:40|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|6
1643180330000|2022-01-26 06:58:50|44901.6|44881.6|44904.1|44884.1|44904.1|44884.1|44901.6|44881.6|5
1643180340000|2022-01-26 06:59:00|44905|44885|44899.9|44879.9|44906.6|44886.6|44899.9|44879.9|4
1643180350000|2022-01-26 06:59:10|44898.2|44878.2|44894.1|44874.1|44898.2|44878.2|44891.6|44871.6|5
1643180360000|2022-01-26 06:59:20|44891.6|44871.6|44889.1|44869.1|44894.1|44874.1|44889.1|44869.1|7
1643180370000|2022-01-26 06:59:30|44888.2|44868.2|44886.6|44866.6|44888.2|44868.2|44881.6|44861.6|2
1643180380000|2022-01-26 06:59:40|44889.1|44869.1|44891.6|44871.6|44891.6|44871.6|44889.1|44869.1|8
1643180390000|2022-01-26 06:59:50|44894.1|44874.1|44891.6|44871.6|44896.6|44876.6|44891.6|44871.6|2
1643180400000|2022-01-26 07:00:00|44892.5|44872.5|44909.1|44889.1|44909.1|44889.1|44891.6|44871.6|14
1643180410000|2022-01-26 07:00:10|44903.2|44883.2|44903.2|44883.2|44903.2|44883.2|44903.2|44883.2|5
1643180420000|2022-01-26 07:00:20|44901.6|44881.6|44895.7|44875.7|44904.1|44884.1|44895.7|44875.7|8
1643180430000|2022-01-26 07:00:30|44893.2|44873.2|44889.1|44869.1|44893.2|44873.2|44889.1|44869.1|1
1643180440000|2022-01-26 07:00:40|44888.2|44868.2|44882.4|44862.4|44888.2|44868.2|44882.4|44862.4|4
1643180450000|2022-01-26 07:00:50|44883.2|44863.2|44861.6|44841.6|44883.2|44863.2|44861.6|44841.6|9
1643180460000|2022-01-26 07:01:00|44864.1|44844.1|44855|44835|44864.1|44844.1|44854.1|44834.1|5
1643180470000|2022-01-26 07:01:10|44856.6|44836.6|44855.7|44835.7|44856.6|44836.6|44851.6|44831.6|5
1643180480000|2022-01-26 07:01:20|44854.1|44834.1|44845.7|44825.7|44854.1|44834.1|44845.7|44825.7|6
1643180490000|2022-01-26 07:01:30|44844.1|44824.1|44846.6|44826.6|44849.1|44829.1|44844.1|44824.1|4
1643180500000|2022-01-26 07:01:40|44851.6|44831.6|44851.6|44831.6|44851.6|44831.6|44851.6|44831.6|0
1643180520000|2022-01-26 07:02:00|44849.1|44829.1|44848.2|44828.2|44851.6|44831.6|44846.6|44826.6|4
1643180530000|2022-01-26 07:02:10|44846.6|44826.6|44839.1|44819.1|44849.1|44829.1|44839.1|44819.1|2
1643180540000|2022-01-26 07:02:20|44836.6|44816.6|44831.6|44811.6|44836.6|44816.6|44829.9|44809.9|3
1643180550000|2022-01-26 07:02:30|44833.2|44813.2|44834.1|44814.1|44835.7|44815.7|44833.2|44813.2|7
1643180560000|2022-01-26 07:02:40|44833.2|44813.2|44829.1|44809.1|44833.2|44813.2|44826.6|44806.6|1
1643180570000|2022-01-26 07:02:50|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|3
1643180580000|2022-01-26 07:03:00|44829.1|44809.1|44839.1|44819.1|44839.1|44819.1|44829.1|44809.1|3
1643180590000|2022-01-26 07:03:10|44840.7|44820.7|44841.6|44821.6|44841.6|44821.6|44839.1|44819.1|3
1643180600000|2022-01-26 07:03:20|44839.1|44819.1|44841.6|44821.6|44841.6|44821.6|44839.1|44819.1|1
1643180610000|2022-01-26 07:03:30|44840.7|44820.7|44841.6|44821.6|44841.6|44821.6|44840.7|44820.7|1
1643180620000|2022-01-26 07:03:40|44840.7|44820.7|44839.1|44819.1|44841.6|44821.6|44839.1|44819.1|0
1643180630000|2022-01-26 07:03:50|44840|44820|44846.6|44826.6|44846.6|44826.6|44839.1|44819.1|1
1643180640000|2022-01-26 07:04:00|44847.5|44827.5|44846.6|44826.6|44856.6|44836.6|44846.6|44826.6|6
1643180650000|2022-01-26 07:04:10|44849.1|44829.1|44850|44830|44851.6|44831.6|44848.2|44828.2|5
1643180660000|2022-01-26 07:04:20|44851.6|44831.6|44846.6|44826.6|44851.6|44831.6|44846.6|44826.6|0
1643180670000|2022-01-26 07:04:30|44849.1|44829.1|44846.6|44826.6|44851.6|44831.6|44846.6|44826.6|0
1643180680000|2022-01-26 07:04:40|44849.1|44829.1|44849.1|44829.1|44849.1|44829.1|44846.6|44826.6|0
1643180690000|2022-01-26 07:04:50|||||||||1
1643180700000|2022-01-26 07:05:00|44850.7|44830.7|44856.6|44836.6|44856.6|44836.6|44850.7|44830.7|7
1643180710000|2022-01-26 07:05:10|44855.7|44835.7|44854.1|44834.1|44856.6|44836.6|44854.1|44834.1|7
1643180720000|2022-01-26 07:05:20|||||||||2
1643180730000|2022-01-26 07:05:30|44853.2|44833.2|44871.6|44851.6|44874.1|44854.1|44852.5|44832.5|12
1643180740000|2022-01-26 07:05:40|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|5
1643180750000|2022-01-26 07:05:50|44871.6|44851.6|44869.1|44849.1|44871.6|44851.6|44869.1|44849.1|5
1643180760000|2022-01-26 07:06:00|||||||||1
1643180770000|2022-01-26 07:06:10|44864.1|44844.1|44861.6|44841.6|44864.1|44844.1|44861.6|44841.6|4
1643180780000|2022-01-26 07:06:20|44863.2|44843.2|44869.1|44849.1|44869.1|44849.1|44863.2|44843.2|4
1643180790000|2022-01-26 07:06:30|44870|44850|44869.1|44849.1|44870|44850|44869.1|44849.1|0
1643180800000|2022-01-26 07:06:40|44864.1|44844.1|44864.1|44844.1|44866.6|44846.6|44864.1|44844.1|5
1643180810000|2022-01-26 07:06:50|44866.6|44846.6|44866.6|44846.6|44866.6|44846.6|44866.6|44846.6|1
1643180820000|2022-01-26 07:07:00|44869.1|44849.1|44871.6|44851.6|44871.6|44851.6|44869.1|44849.1|0
1643180830000|2022-01-26 07:07:10|44870.7|44850.7|44866.6|44846.6|44871.6|44851.6|44866.6|44846.6|2
1643180840000|2022-01-26 07:07:20|44867.5|44847.5|44871.6|44851.6|44871.6|44851.6|44867.5|44847.5|1
1643180850000|2022-01-26 07:07:30|44872.5|44852.5|44876.6|44856.6|44876.6|44856.6|44872.5|44852.5|3
1643180870000|2022-01-26 07:07:50|44877.5|44857.5|44881.6|44861.6|44881.6|44861.6|44877.5|44857.5|1
1643180880000|2022-01-26 07:08:00|44882.5|44862.5|44881.6|44861.6|44882.5|44862.5|44879.1|44859.1|1
1643180890000|2022-01-26 07:08:10|44884.1|44864.1|44883.2|44863.2|44884.1|44864.1|44881.6|44861.6|3
1643180900000|2022-01-26 07:08:20|44879.1|44859.1|44878.2|44858.2|44879.1|44859.1|44878.2|44858.2|2
1643180910000|2022-01-26 07:08:30|44876.6|44856.6|44879.1|44859.1|44879.1|44859.1|44876.6|44856.6|0
1643180920000|2022-01-26 07:08:40|44878.2|44858.2|44869.1|44849.1|44878.2|44858.2|44869.1|44849.1|5
1643180940000|2022-01-26 07:09:00|||||||||4
1643180950000|2022-01-26 07:09:10|44871.6|44851.6|44878.2|44858.2|44878.2|44858.2|44871.6|44851.6|3
1643180960000|2022-01-26 07:09:20|44879.9|44859.9|44886.6|44866.6|44886.6|44866.6|44879.9|44859.9|4
1643180970000|2022-01-26 07:09:30|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|0
1643180980000|2022-01-26 07:09:40|44888.2|44868.2|44887.5|44867.5|44889.1|44869.1|44886.6|44866.6|0
1643180990000|2022-01-26 07:09:50|44889.1|44869.1|44890|44870|44890|44870|44889.1|44869.1|0
1643181000000|2022-01-26 07:10:00|44891.6|44871.6|44891.6|44871.6|44894.1|44874.1|44891.6|44871.6|2
1643181010000|2022-01-26 07:10:10|44894.1|44874.1|44893.2|44873.2|44894.1|44874.1|44891.6|44871.6|0
1643181020000|2022-01-26 07:10:20|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|44891.6|44871.6|1
1643181030000|2022-01-26 07:10:30|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|3
1643181040000|2022-01-26 07:10:40|44891.6|44871.6|44889.1|44869.1|44891.6|44871.6|44889.1|44869.1|1
1643181050000|2022-01-26 07:10:50|44894.1|44874.1|44893.2|44873.2|44895.7|44875.7|44893.2|44873.2|3
1643181060000|2022-01-26 07:11:00|44894.1|44874.1|44894.1|44874.1|44894.1|44874.1|44891.6|44871.6|1
1643181080000|2022-01-26 07:11:20|44895|44875|44897.5|44877.5|44897.5|44877.5|44895|44875|1
1643181090000|2022-01-26 07:11:30|44899.1|44879.1|44898.2|44878.2|44903.2|44883.2|44898.2|44878.2|7
1643181100000|2022-01-26 07:11:40|44895.7|44875.7|44884.1|44864.1|44895.7|44875.7|44884.1|44864.1|6
1643181110000|2022-01-26 07:11:50|44882.5|44862.5|44880.9|44860.9|44882.5|44862.5|44880|44860|3
1643181120000|2022-01-26 07:12:00|44882.5|44862.5|44876.6|44856.6|44882.5|44862.5|44876.6|44856.6|2
1643181130000|2022-01-26 07:12:10|44873.2|44853.2|44860|44840|44873.2|44853.2|44860|44840|11
1643181140000|2022-01-26 07:12:20|44861.6|44841.6|44860.7|44840.7|44861.6|44841.6|44860.7|44840.7|1
1643181150000|2022-01-26 07:12:30|44859.1|44839.1|44854.1|44834.1|44859.1|44839.1|44854.1|44834.1|1
1643181160000|2022-01-26 07:12:40|44856.6|44836.6|44852.5|44832.5|44857.5|44837.5|44849.1|44829.1|13
1643181170000|2022-01-26 07:12:50|44851.6|44831.6|44854.1|44834.1|44854.1|44834.1|44851.6|44831.6|0
1643181180000|2022-01-26 07:13:00|44853.2|44833.2|44850.7|44830.7|44855|44835|44850.7|44830.7|3
1643181190000|2022-01-26 07:13:10|44859.3|44839.3|44865|44845|44865|44845|44858.4|44838.4|5
1643181200000|2022-01-26 07:13:20|44866.6|44846.6|44871.6|44851.6|44876.6|44856.6|44866.6|44846.6|1
1643181210000|2022-01-26 07:13:30|44872.5|44852.5|44874.1|44854.1|44876.6|44856.6|44871.6|44851.6|0
1643181220000|2022-01-26 07:13:40|44875.7|44855.7|44876.6|44856.6|44876.6|44856.6|44875.7|44855.7|2
1643181230000|2022-01-26 07:13:50|44875.7|44855.7|44873.2|44853.2|44875.7|44855.7|44872.5|44852.5|0
1643181240000|2022-01-26 07:14:00|44871.6|44851.6|44871.6|44851.6|44874.1|44854.1|44870.7|44850.7|8
1643181250000|2022-01-26 07:14:10|44872.5|44852.5|44879.1|44859.1|44880.7|44860.7|44872.5|44852.5|8
1643181260000|2022-01-26 07:14:20|44881.6|44861.6|44884.1|44864.1|44884.1|44864.1|44881.6|44861.6|0
1643181270000|2022-01-26 07:14:30|44883.2|44863.2|44884.1|44864.1|44884.1|44864.1|44883.2|44863.2|0
1643181280000|2022-01-26 07:14:40|44881.6|44861.6|44883.2|44863.2|44883.2|44863.2|44881.6|44861.6|0
1643181290000|2022-01-26 07:14:50|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|0
1643181300000|2022-01-26 07:15:00|44879.1|44859.1|44869.1|44849.1|44879.1|44859.1|44869.1|44849.1|6
1643181310000|2022-01-26 07:15:10|44871.6|44851.6|44871.6|44851.6|44871.6|44851.6|44866.6|44846.6|3
1643181320000|2022-01-26 07:15:20|44870|44850|44869.1|44849.1|44871.6|44851.6|44869.1|44849.1|0
1643181330000|2022-01-26 07:15:30|44871.6|44851.6|44871.6|44851.6|44871.6|44851.6|44871.6|44851.6|0
1643181340000|2022-01-26 07:15:40|44870.7|44850.7|44870|44850|44870.7|44850.7|44866.6|44846.6|5
1643181350000|2022-01-26 07:15:50|44870.9|44850.9|44884.1|44864.1|44884.1|44864.1|44870.9|44850.9|1
1643181360000|2022-01-26 07:16:00|44881.6|44861.6|44881.6|44861.6|44881.6|44861.6|44879.1|44859.1|4
1643181370000|2022-01-26 07:16:10|44883.2|44863.2|44885|44865|44885|44865|44881.6|44861.6|2
1643181380000|2022-01-26 07:16:20|44884.1|44864.1|44884.1|44864.1|44886.6|44866.6|44882.5|44862.5|2
1643181390000|2022-01-26 07:16:30|44886.6|44866.6|44889.1|44869.1|44889.1|44869.1|44886.6|44866.6|1
1643181400000|2022-01-26 07:16:40|44891.6|44871.6|44890|44870|44891.6|44871.6|44889.1|44869.1|1
1643181410000|2022-01-26 07:16:50|44891.6|44871.6|44891.6|44871.6|44894.1|44874.1|44891.6|44871.6|0
1643181420000|2022-01-26 07:17:00|44890|44870|44891.6|44871.6|44894.1|44874.1|44890|44870|0
1643181430000|2022-01-26 07:17:10|44890|44870|44889.1|44869.1|44891.6|44871.6|44889.1|44869.1|14
1643181440000|2022-01-26 07:17:20|44888.2|44868.2|44888.2|44868.2|44889.1|44869.1|44888.2|44868.2|0
1643181450000|2022-01-26 07:17:30|44889.1|44869.1|44889.9|44869.9|44890.7|44870.7|44889.1|44869.1|1
1643181460000|2022-01-26 07:17:40|44889|44869|44889|44869|44889|44869|44889|44869|1
1643181470000|2022-01-26 07:17:50|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44884.9|44864.9|3
1643181480000|2022-01-26 07:18:00|44890.6|44870.6|44892.4|44872.4|44892.4|44872.4|44887.4|44867.4|0
1643181490000|2022-01-26 07:18:10|44893.2|44873.2|44897.4|44877.4|44897.4|44877.4|44892.4|44872.4|0
1643181500000|2022-01-26 07:18:20|44896.5|44876.5|44894.9|44874.9|44897.4|44877.4|44894.9|44874.9|0
1643181510000|2022-01-26 07:18:30|44894|44874|44891.5|44871.5|44894.9|44874.9|44891.5|44871.5|0
1643181520000|2022-01-26 07:18:40|44889.9|44869.9|44892.4|44872.4|44894.9|44874.9|44889.9|44869.9|0
1643181530000|2022-01-26 07:18:50|44891.5|44871.5|44887.4|44867.4|44891.5|44871.5|44884.9|44864.9|5
1643181540000|2022-01-26 07:19:00|44886.5|44866.5|44880.7|44860.7|44887.4|44867.4|44878.2|44858.2|6
1643181550000|2022-01-26 07:19:10|44882.4|44862.4|44885.7|44865.7|44886.6|44866.6|44882.4|44862.4|1
1643181560000|2022-01-26 07:19:20|44886.6|44866.6|44888.2|44868.2|44888.2|44868.2|44885.7|44865.7|0
1643181570000|2022-01-26 07:19:30|44887.4|44867.4|44884.9|44864.9|44887.4|44867.4|44884.9|44864.9|0
1643181580000|2022-01-26 07:19:40|44884|44864|44882.4|44862.4|44884|44864|44882.4|44862.4|5
1643181590000|2022-01-26 07:19:50|44879.9|44859.9|44878.2|44858.2|44879.9|44859.9|44873.2|44853.2|3
1643181600000|2022-01-26 07:20:00|44877.4|44857.4|44879.9|44859.9|44882.4|44862.4|44877.4|44857.4|2
1643181610000|2022-01-26 07:20:10|44882.4|44862.4|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|0
1643181620000|2022-01-26 07:20:20|44882.4|44862.4|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|0
1643181630000|2022-01-26 07:20:30|44879|44859|44877.4|44857.4|44879.9|44859.9|44875.7|44855.7|0
1643181650000|2022-01-26 07:20:50|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|2
1643181660000|2022-01-26 07:21:00|44883.2|44863.2|44885.7|44865.7|44885.7|44865.7|44883.2|44863.2|3
1643181670000|2022-01-26 07:21:10|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|0
1643181680000|2022-01-26 07:21:20|44882.4|44862.4|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|1
1643181690000|2022-01-26 07:21:30|44880.7|44860.7|44882.4|44862.4|44882.4|44862.4|44880.7|44860.7|0
1643181710000|2022-01-26 07:21:50|44879.9|44859.9|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|1
1643181730000|2022-01-26 07:22:10|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|3
1643181740000|2022-01-26 07:22:20|44874.1|44854.1|44877.4|44857.4|44877.4|44857.4|44874.1|44854.1|2
1643181750000|2022-01-26 07:22:30|44879.9|44859.9|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|1
1643181760000|2022-01-26 07:22:40|44878.2|44858.2|44882.4|44862.4|44882.4|44862.4|44878.2|44858.2|1
1643181770000|2022-01-26 07:22:50|||||||||1
1643181790000|2022-01-26 07:23:10|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|1
1643181800000|2022-01-26 07:23:20|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|0
1643181810000|2022-01-26 07:23:30|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|0
1643181820000|2022-01-26 07:23:40|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|44869.9|44849.9|3
1643181840000|2022-01-26 07:24:00|44871.5|44851.5|44868.2|44848.2|44872.4|44852.4|44868.2|44848.2|1
1643181850000|2022-01-26 07:24:10|44865.7|44845.7|44865.7|44845.7|44866.6|44846.6|44865.7|44845.7|3
1643181860000|2022-01-26 07:24:20|44866.6|44846.6|44868.2|44848.2|44868.2|44848.2|44865.7|44845.7|0
1643181870000|2022-01-26 07:24:30|44867.4|44847.4|44866.5|44846.5|44867.4|44847.4|44865.7|44845.7|2
1643181880000|2022-01-26 07:24:40|44864.9|44844.9|44867.4|44847.4|44867.4|44847.4|44864.9|44844.9|0
1643181890000|2022-01-26 07:24:50|44864.9|44844.9|44867.4|44847.4|44867.4|44847.4|44864.9|44844.9|0
1643181900000|2022-01-26 07:25:00|44869|44849|44870.7|44850.7|44872.4|44852.4|44868.2|44848.2|7
1643181910000|2022-01-26 07:25:10|44869.9|44849.9|44867.4|44847.4|44870.7|44850.7|44867.4|44847.4|1
1643181930000|2022-01-26 07:25:30|44864.9|44844.9|44865.7|44845.7|44867.4|44847.4|44864.9|44844.9|0
1643181940000|2022-01-26 07:25:40|44864.9|44844.9|44859.1|44839.1|44867.4|44847.4|44859.1|44839.1|5
1643181950000|2022-01-26 07:25:50|44855.7|44835.7|44853.2|44833.2|44857.4|44837.4|44853.2|44833.2|6
1643181960000|2022-01-26 07:26:00|44857.4|44837.4|44857.4|44837.4|44857.4|44837.4|44853.2|44833.2|1
1643181970000|2022-01-26 07:26:10|44858.2|44838.2|44862.4|44842.4|44862.4|44842.4|44858.2|44838.2|1
1643181980000|2022-01-26 07:26:20|44863.2|44843.2|44873.2|44853.2|44874.9|44854.9|44863.2|44843.2|5
1643181990000|2022-01-26 07:26:30|44875.7|44855.7|44879.9|44859.9|44879.9|44859.9|44875.7|44855.7|3
1643182000000|2022-01-26 07:26:40|44883.2|44863.2|44880.7|44860.7|44883.2|44863.2|44880.7|44860.7|3
1643182010000|2022-01-26 07:26:50|44881.6|44861.6|44881.6|44861.6|44882.5|44862.5|44881.6|44861.6|2
1643182020000|2022-01-26 07:27:00|44884.1|44864.1|44875.7|44855.7|44884.1|44864.1|44875.7|44855.7|3
1643182040000|2022-01-26 07:27:20|44874|44854|44868.2|44848.2|44874|44854|44868.2|44848.2|2
1643182050000|2022-01-26 07:27:30|44867.4|44847.4|44867.4|44847.4|44867.4|44847.4|44867.4|44847.4|0
1643182060000|2022-01-26 07:27:40|44865.7|44845.7|44863.2|44843.2|44865.7|44845.7|44863.2|44843.2|0
1643182070000|2022-01-26 07:27:50|44864.9|44844.9|44862.4|44842.4|44864.9|44844.9|44862.4|44842.4|1
1643182080000|2022-01-26 07:28:00|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|44864.9|44844.9|1
1643182090000|2022-01-26 07:28:10|44862.4|44842.4|44863.2|44843.2|44864.9|44844.9|44862.4|44842.4|0
1643182100000|2022-01-26 07:28:20|44864.9|44844.9|44867.4|44847.4|44867.4|44847.4|44864.9|44844.9|0
1643182110000|2022-01-26 07:28:30|44869.9|44849.9|44869.9|44849.9|44869.9|44849.9|44869.9|44849.9|1
1643182120000|2022-01-26 07:28:40|44869|44849|44865.7|44845.7|44869|44849|44865.7|44845.7|0
1643182130000|2022-01-26 07:28:50|44867.4|44847.4|44867.4|44847.4|44868.2|44848.2|44867.4|44847.4|2
1643182140000|2022-01-26 07:29:00|44866.5|44846.5|44867.4|44847.4|44867.4|44847.4|44864.9|44844.9|0
1643182150000|2022-01-26 07:29:10|44868.2|44848.2|44866.5|44846.5|44868.2|44848.2|44866.5|44846.5|0
1643182160000|2022-01-26 07:29:20|44864.9|44844.9|44863.2|44843.2|44864.9|44844.9|44863.2|44843.2|0
1643182170000|2022-01-26 07:29:30|44864.9|44844.9|44865.7|44845.7|44865.7|44845.7|44864.9|44844.9|2
1643182180000|2022-01-26 07:29:40|44867.4|44847.4|44869.9|44849.9|44869.9|44849.9|44867.4|44847.4|1
1643182190000|2022-01-26 07:29:50|44867.4|44847.4|44868.2|44848.2|44869.9|44849.9|44867.4|44847.4|0
1643182200000|2022-01-26 07:30:00|44869.9|44849.9|44873.2|44853.2|44874.9|44854.9|44869.9|44849.9|4
1643182210000|2022-01-26 07:30:10|44877.4|44857.4|44873.2|44853.2|44877.4|44857.4|44873.2|44853.2|1
1643182220000|2022-01-26 07:30:20|44872.4|44852.4|44872.4|44852.4|44877.4|44857.4|44872.4|44852.4|5
1643182230000|2022-01-26 07:30:30|44870.7|44850.7|44915.7|44895.7|44915.7|44895.7|44870.7|44850.7|10
1643182240000|2022-01-26 07:30:40|44917.4|44897.4|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|8
1643182250000|2022-01-26 07:30:50|44921.5|44901.5|44914|44894|44921.5|44901.5|44914|44894|10
1643182260000|2022-01-26 07:31:00|44909.9|44889.9|44902.4|44882.4|44909.9|44889.9|44899.9|44879.9|6
1643182270000|2022-01-26 07:31:10|44899.9|44879.9|44902.4|44882.4|44902.4|44882.4|44899.9|44879.9|2
1643182280000|2022-01-26 07:31:20|44903.2|44883.2|44904.9|44884.9|44904.9|44884.9|44902.4|44882.4|2
1643182290000|2022-01-26 07:31:30|44905.7|44885.7|44907.4|44887.4|44907.4|44887.4|44905.7|44885.7|1
1643182300000|2022-01-26 07:31:40|44908.2|44888.2|44909.9|44889.9|44909.9|44889.9|44907.4|44887.4|1
1643182310000|2022-01-26 07:31:50|44907.4|44887.4|44911.5|44891.5|44912.4|44892.4|44907.4|44887.4|1
1643182320000|2022-01-26 07:32:00|44909.9|44889.9|44912.4|44892.4|44914.9|44894.9|44909.9|44889.9|5
1643182330000|2022-01-26 07:32:10|44914.9|44894.9|44912.4|44892.4|44914.9|44894.9|44912.4|44892.4|0
1643182340000|2022-01-26 07:32:20|44913.2|44893.2|44909.9|44889.9|44914.9|44894.9|44909.9|44889.9|1
1643182360000|2022-01-26 07:32:40|44912.4|44892.4|44909.9|44889.9|44912.4|44892.4|44909.9|44889.9|2
1643182370000|2022-01-26 07:32:50|44909|44889|44906.5|44886.5|44909|44889|44906.5|44886.5|4
1643182380000|2022-01-26 07:33:00|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44906.5|44886.5|1
1643182390000|2022-01-26 07:33:10|44898.2|44878.2|44893.2|44873.2|44898.2|44878.2|44893.2|44873.2|8
1643182400000|2022-01-26 07:33:20|44882.4|44862.4|44874.9|44854.9|44882.4|44862.4|44873.2|44853.2|6
1643182410000|2022-01-26 07:33:30|44879.9|44859.9|44884.9|44864.9|44884.9|44864.9|44879.9|44859.9|1
1643182420000|2022-01-26 07:33:40|44882.4|44862.4|44884|44864|44884.9|44864.9|44882.4|44862.4|0
1643182430000|2022-01-26 07:33:50|44883.2|44863.2|44877.4|44857.4|44884.9|44864.9|44877.4|44857.4|0
1643182450000|2022-01-26 07:34:10|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|44878.2|44858.2|1
1643182460000|2022-01-26 07:34:20|44877.4|44857.4|44879.9|44859.9|44879.9|44859.9|44877.4|44857.4|1
1643182470000|2022-01-26 07:34:30|44880.7|44860.7|44887.4|44867.4|44887.4|44867.4|44880.7|44860.7|2
1643182480000|2022-01-26 07:34:40|44892.4|44872.4|44892.4|44872.4|44897.4|44877.4|44892.4|44872.4|3
1643182490000|2022-01-26 07:34:50|44891.5|44871.5|44892.4|44872.4|44892.4|44872.4|44889.9|44869.9|1
1643182500000|2022-01-26 07:35:00|44888.2|44868.2|44897.4|44877.4|44897.4|44877.4|44888.2|44868.2|9
1643182510000|2022-01-26 07:35:10|44896.5|44876.5|44897.4|44877.4|44899.9|44879.9|44894.9|44874.9|0
1643182520000|2022-01-26 07:35:20|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|1
1643182530000|2022-01-26 07:35:30|44902.4|44882.4|44908.2|44888.2|44908.2|44888.2|44902.4|44882.4|3
1643182540000|2022-01-26 07:35:40|||||||||1
1643182550000|2022-01-26 07:35:50|44909.1|44889.1|44908.2|44888.2|44909.1|44889.1|44908.2|44888.2|1
1643182560000|2022-01-26 07:36:00|44907.4|44887.4|44917.4|44897.4|44923.2|44903.2|44907.4|44887.4|9
1643182570000|2022-01-26 07:36:10|44914|44894|44913.1|44893.1|44914|44894|44913.1|44893.1|0
1643182580000|2022-01-26 07:36:20|44911.5|44891.5|44906.5|44886.5|44919.9|44899.9|44906.5|44886.5|6
1643182590000|2022-01-26 07:36:30|44907.4|44887.4|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|0
1643182600000|2022-01-26 07:36:40|44902.4|44882.4|44909.9|44889.9|44910.7|44890.7|44901.5|44881.5|5
1643182610000|2022-01-26 07:36:50|44909|44889|44904.9|44884.9|44909|44889|44904.9|44884.9|0
1643182620000|2022-01-26 07:37:00|44907.4|44887.4|44913.2|44893.2|44916.6|44896.6|44904.9|44884.9|3
1643182630000|2022-01-26 07:37:10|44909.9|44889.9|44928.2|44908.2|44930.7|44910.7|44909|44889|6
1643182640000|2022-01-26 07:37:20|44927.4|44907.4|44929.9|44909.9|44929.9|44909.9|44927.4|44907.4|1
1643182650000|2022-01-26 07:37:30|44930.7|44910.7|44934.9|44914.9|44934.9|44914.9|44930.7|44910.7|4
1643182660000|2022-01-26 07:37:40|44932.4|44912.4|44936.5|44916.5|44938.2|44918.2|44928.2|44908.2|5
1643182670000|2022-01-26 07:37:50|44935.7|44915.7|44937.4|44917.4|44942.4|44922.4|44935.7|44915.7|4
1643182680000|2022-01-26 07:38:00|44934.9|44914.9|44932.4|44912.4|44934.9|44914.9|44932.4|44912.4|0
1643182690000|2022-01-26 07:38:10|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|44934.9|44914.9|4
1643182700000|2022-01-26 07:38:20|44933.2|44913.2|44929.9|44909.9|44934.9|44914.9|44929.9|44909.9|1
1643182710000|2022-01-26 07:38:30|44927.4|44907.4|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|1
1643182720000|2022-01-26 07:38:40|44925.7|44905.7|44917.4|44897.4|44927.4|44907.4|44917.4|44897.4|3
1643182730000|2022-01-26 07:38:50|44915.7|44895.7|44914.9|44894.9|44917.4|44897.4|44912.4|44892.4|3
1643182740000|2022-01-26 07:39:00|44913.2|44893.2|44914.9|44894.9|44914.9|44894.9|44913.2|44893.2|0
1643182750000|2022-01-26 07:39:10|44912.4|44892.4|44914.9|44894.9|44917.4|44897.4|44909.9|44889.9|4
1643182760000|2022-01-26 07:39:20|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1643182770000|2022-01-26 07:39:30|44919.9|44899.9|44919.9|44899.9|44919.9|44899.9|44919.9|44899.9|0
1643182780000|2022-01-26 07:39:40|44922.4|44902.4|44919.9|44899.9|44924.9|44904.9|44919.9|44899.9|2
1643182790000|2022-01-26 07:39:50|44922.4|44902.4|44927.4|44907.4|44927.4|44907.4|44922.4|44902.4|3
1643182800000|2022-01-26 07:40:00|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44927.4|44907.4|2
1643182810000|2022-01-26 07:40:10|44928.2|44908.2|44932.4|44912.4|44932.4|44912.4|44928.2|44908.2|0
1643182820000|2022-01-26 07:40:20|44933.2|44913.2|44937.4|44917.4|44939.9|44919.9|44933.2|44913.2|2
1643182830000|2022-01-26 07:40:30|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|1
1643182840000|2022-01-26 07:40:40|44948.2|44928.2|44948.2|44928.2|44950.7|44930.7|44948.2|44928.2|10
1643182850000|2022-01-26 07:40:50|44949.9|44929.9|44953.2|44933.2|44953.2|44933.2|44949.9|44929.9|5
1643182860000|2022-01-26 07:41:00|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|0
1643182870000|2022-01-26 07:41:10|44950.7|44930.7|44967.4|44947.4|44967.4|44947.4|44948.2|44928.2|6
1643182880000|2022-01-26 07:41:20|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|8
1643182890000|2022-01-26 07:41:30|44962.4|44942.4|44959.9|44939.9|44962.4|44942.4|44959.9|44939.9|9
1643182900000|2022-01-26 07:41:40|44962.4|44942.4|44964.9|44944.9|44964.9|44944.9|44959.9|44939.9|2
1643182910000|2022-01-26 07:41:50|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|22
1643182920000|2022-01-26 07:42:00|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44961.5|44941.5|12
1643182930000|2022-01-26 07:42:10|44963.2|44943.2|44962.4|44942.4|44965.7|44945.7|44962.4|44942.4|6
1643182940000|2022-01-26 07:42:20|44963.2|44943.2|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|7
1643182950000|2022-01-26 07:42:30|44964.9|44944.9|44964.9|44944.9|44967.4|44947.4|44962.4|44942.4|4
1643182960000|2022-01-26 07:42:40|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|44964.9|44944.9|0
1643182970000|2022-01-26 07:42:50|||||||||7
1643182980000|2022-01-26 07:43:00|44966.5|44946.5|44964.9|44944.9|44967.4|44947.4|44964.9|44944.9|3
1643182990000|2022-01-26 07:43:10|44965.7|44945.7|44963.2|44943.2|44967.4|44947.4|44962.4|44942.4|4
1643183000000|2022-01-26 07:43:20|44962.4|44942.4|44962.4|44942.4|44963.2|44943.2|44962.4|44942.4|0
1643183010000|2022-01-26 07:43:30|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|1
1643183030000|2022-01-26 07:43:50|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|0
1643183040000|2022-01-26 07:44:00|44963.2|44943.2|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|8
1643183050000|2022-01-26 07:44:10|44965.7|44945.7|44967.4|44947.4|44967.4|44947.4|44965.7|44945.7|0
1643183060000|2022-01-26 07:44:20|||||||||8
1643183070000|2022-01-26 07:44:30|||||||||3
1643183090000|2022-01-26 07:44:50|||||||||2
1643183100000|2022-01-26 07:45:00|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|4
1643183110000|2022-01-26 07:45:10|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|44964.9|44944.9|0
1643183120000|2022-01-26 07:45:20|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44960.7|44940.7|8
1643183130000|2022-01-26 07:45:30|||||||||2
1643183160000|2022-01-26 07:46:00|44961.5|44941.5|44953.2|44933.2|44961.5|44941.5|44953.2|44933.2|5
1643183180000|2022-01-26 07:46:20|44952.4|44932.4|44949.9|44929.9|44952.4|44932.4|44949.9|44929.9|5
1643183190000|2022-01-26 07:46:30|44950.7|44930.7|44944.9|44924.9|44951.5|44931.5|44944.9|44924.9|3
1643183200000|2022-01-26 07:46:40|44937.4|44917.4|44934.9|44914.9|44938.2|44918.2|44934.9|44914.9|8
1643183210000|2022-01-26 07:46:50|44932.4|44912.4|44924.9|44904.9|44932.4|44912.4|44923.2|44903.2|1
1643183220000|2022-01-26 07:47:00|44925.7|44905.7|44922.4|44902.4|44927.4|44907.4|44922.4|44902.4|1
1643183230000|2022-01-26 07:47:10|44919.9|44899.9|44924.9|44904.9|44924.9|44904.9|44917.4|44897.4|25
1643183240000|2022-01-26 07:47:20|44922.4|44902.4|44919.9|44899.9|44922.4|44902.4|44919.9|44899.9|2
1643183250000|2022-01-26 07:47:30|44922.4|44902.4|44919.9|44899.9|44922.4|44902.4|44919.9|44899.9|0
1643183260000|2022-01-26 07:47:40|44920.7|44900.7|44917.4|44897.4|44921.5|44901.5|44917.4|44897.4|2
1643183270000|2022-01-26 07:47:50|44916.5|44896.5|44914.9|44894.9|44917.4|44897.4|44914.9|44894.9|0
1643183280000|2022-01-26 07:48:00|44915.7|44895.7|44919.9|44899.9|44919.9|44899.9|44915.7|44895.7|2
1643183290000|2022-01-26 07:48:10|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|2
1643183300000|2022-01-26 07:48:20|44917.4|44897.4|44904.9|44884.9|44917.4|44897.4|44904.9|44884.9|4
1643183310000|2022-01-26 07:48:30|44905.7|44885.7|44902.4|44882.4|44907.4|44887.4|44902.4|44882.4|5
1643183320000|2022-01-26 07:48:40|44899.9|44879.9|44901.5|44881.5|44901.5|44881.5|44899.9|44879.9|2
1643183330000|2022-01-26 07:48:50|44902.4|44882.4|44899|44879|44902.4|44882.4|44899|44879|0
1643183340000|2022-01-26 07:49:00|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44903.2|44883.2|2
1643183350000|2022-01-26 07:49:10|44903.2|44883.2|44902.4|44882.4|44904.9|44884.9|44902.4|44882.4|0
1643183360000|2022-01-26 07:49:20|44903.2|44883.2|44904.9|44884.9|44904.9|44884.9|44903.2|44883.2|1
1643183370000|2022-01-26 07:49:30|44905.7|44885.7|44882.4|44862.4|44907.4|44887.4|44879|44859|8
1643183380000|2022-01-26 07:49:40|44879.9|44859.9|44879.9|44859.9|44879.9|44859.9|44879.9|44859.9|4
1643183390000|2022-01-26 07:49:50|44879|44859|44879.9|44859.9|44879.9|44859.9|44877.4|44857.4|2
1643183400000|2022-01-26 07:50:00|44880.7|44860.7|44884.9|44864.9|44887.4|44867.4|44880.7|44860.7|9
1643183410000|2022-01-26 07:50:10|44878.2|44858.2|44867.4|44847.4|44878.2|44858.2|44867.4|44847.4|3
1643183420000|2022-01-26 07:50:20|44864.9|44844.9|44872.4|44852.4|44874.9|44854.9|44864.9|44844.9|8
1643183430000|2022-01-26 07:50:30|44869.9|44849.9|44874|44854|44874.9|44854.9|44869.9|44849.9|2
1643183440000|2022-01-26 07:50:40|44872.4|44852.4|44882.4|44862.4|44882.4|44862.4|44869.9|44849.9|8
1643183450000|2022-01-26 07:50:50|44879.9|44859.9|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|2
1643183460000|2022-01-26 07:51:00|44874.9|44854.9|44872.4|44852.4|44877.4|44857.4|44872.4|44852.4|3
1643183470000|2022-01-26 07:51:10|44871.5|44851.5|44867.4|44847.4|44871.5|44851.5|44864.9|44844.9|3
1643183480000|2022-01-26 07:51:20|44866.5|44846.5|44867.4|44847.4|44867.4|44847.4|44864.9|44844.9|4
1643183490000|2022-01-26 07:51:30|44868.2|44848.2|44877.4|44857.4|44877.4|44857.4|44868.2|44848.2|4
1643183500000|2022-01-26 07:51:40|44878.2|44858.2|44874.9|44854.9|44879.9|44859.9|44874.9|44854.9|0
1643183510000|2022-01-26 07:51:50|44874|44854|44874.9|44854.9|44874.9|44854.9|44872.4|44852.4|1
1643183520000|2022-01-26 07:52:00|44877.4|44857.4|44884.9|44864.9|44887.4|44867.4|44877.4|44857.4|5
1643183530000|2022-01-26 07:52:10|44886.5|44866.5|44887.4|44867.4|44887.4|44867.4|44885.7|44865.7|0
1643183540000|2022-01-26 07:52:20|44888.2|44868.2|44887.4|44867.4|44889.9|44869.9|44887.4|44867.4|2
1643183550000|2022-01-26 07:52:30|44886.5|44866.5|44882.4|44862.4|44886.5|44866.5|44882.4|44862.4|1
1643183560000|2022-01-26 07:52:40|44884.9|44864.9|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|1
1643183570000|2022-01-26 07:52:50|44884.9|44864.9|44889.9|44869.9|44889.9|44869.9|44884.9|44864.9|1
1643183580000|2022-01-26 07:53:00|44888.2|44868.2|44889.9|44869.9|44889.9|44869.9|44887.4|44867.4|1
1643183590000|2022-01-26 07:53:10|44889|44869|44899.9|44879.9|44902.4|44882.4|44887.4|44867.4|5
1643183600000|2022-01-26 07:53:20|44899|44879|44901.5|44881.5|44901.5|44881.5|44897.4|44877.4|3
1643183610000|2022-01-26 07:53:30|44904|44884|44904.9|44884.9|44904.9|44884.9|44904|44884|2
1643183620000|2022-01-26 07:53:40|44902.4|44882.4|44896.5|44876.5|44902.4|44882.4|44896.5|44876.5|1
1643183630000|2022-01-26 07:53:50|44892.4|44872.4|44897.4|44877.4|44897.4|44877.4|44889|44869|3
1643183640000|2022-01-26 07:54:00|44899.9|44879.9|44897.4|44877.4|44899.9|44879.9|44897.4|44877.4|1
1643183650000|2022-01-26 07:54:10|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|44899.9|44879.9|2
1643183660000|2022-01-26 07:54:20|44897.4|44877.4|44898.2|44878.2|44898.2|44878.2|44897.4|44877.4|2
1643183670000|2022-01-26 07:54:30|44899.9|44879.9|44902.4|44882.4|44902.4|44882.4|44899.9|44879.9|1
1643183690000|2022-01-26 07:54:50|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|44904.9|44884.9|5
1643183700000|2022-01-26 07:55:00|44905.7|44885.7|44902.4|44882.4|44909.9|44889.9|44902.4|44882.4|5
1643183710000|2022-01-26 07:55:10|44904.9|44884.9|44907.4|44887.4|44907.4|44887.4|44902.4|44882.4|0
1643183720000|2022-01-26 07:55:20|44909.9|44889.9|44900.7|44880.7|44909.9|44889.9|44899.9|44879.9|4
1643183730000|2022-01-26 07:55:30|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|44897.4|44877.4|4
1643183740000|2022-01-26 07:55:40|44907.4|44887.4|44909.9|44889.9|44909.9|44889.9|44907.4|44887.4|2
1643183750000|2022-01-26 07:55:50|44907.4|44887.4|44912.4|44892.4|44912.4|44892.4|44907.4|44887.4|2
1643183760000|2022-01-26 07:56:00|44909.9|44889.9|44909.9|44889.9|44917.4|44897.4|44909.9|44889.9|6
1643183770000|2022-01-26 07:56:10|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44909.9|44889.9|0
1643183780000|2022-01-26 07:56:20|44909.9|44889.9|44919.9|44899.9|44919.9|44899.9|44909.9|44889.9|7
1643183790000|2022-01-26 07:56:30|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|0
1643183800000|2022-01-26 07:56:40|44923.2|44903.2|44924.9|44904.9|44924.9|44904.9|44922.4|44902.4|0
1643183810000|2022-01-26 07:56:50|44922.4|44902.4|44924.9|44904.9|44924.9|44904.9|44922.4|44902.4|2
1643183820000|2022-01-26 07:57:00|44924|44904|44927.4|44907.4|44929.9|44909.9|44923.2|44903.2|3
1643183830000|2022-01-26 07:57:10|44926.5|44906.5|44924.9|44904.9|44926.5|44906.5|44922.4|44902.4|2
1643183840000|2022-01-26 07:57:20|44922.4|44902.4|44919.9|44899.9|44924.9|44904.9|44919.9|44899.9|2
1643183860000|2022-01-26 07:57:40|44922.4|44902.4|44923.2|44903.2|44923.2|44903.2|44922.4|44902.4|7
1643183870000|2022-01-26 07:57:50|44925.7|44905.7|44927.4|44907.4|44927.4|44907.4|44925.7|44905.7|1
1643183880000|2022-01-26 07:58:00|44932.4|44912.4|44929.9|44909.9|44932.4|44912.4|44927.4|44907.4|5
1643183890000|2022-01-26 07:58:10|44932.4|44912.4|44938.2|44918.2|44939.1|44919.1|44932.4|44912.4|10
1643183900000|2022-01-26 07:58:20|44939.9|44919.9|44945.7|44925.7|44945.7|44925.7|44939.9|44919.9|5
1643183910000|2022-01-26 07:58:30|44943.2|44923.2|44942.4|44922.4|44945.7|44925.7|44942.4|44922.4|1
1643183920000|2022-01-26 07:58:40|44945.7|44925.7|44942.4|44922.4|44945.7|44925.7|44942.4|44922.4|4
1643183930000|2022-01-26 07:58:50|44939.9|44919.9|44942.4|44922.4|44943.2|44923.2|44939.9|44919.9|1
1643183940000|2022-01-26 07:59:00|44940.7|44920.7|44932.4|44912.4|44940.7|44920.7|44932.4|44912.4|9
1643183950000|2022-01-26 07:59:10|44934.9|44914.9|44939.1|44919.1|44940|44920|44934.9|44914.9|4
1643183960000|2022-01-26 07:59:20|44940|44920|44941.6|44921.6|44942.5|44922.5|44940|44920|5
1643183970000|2022-01-26 07:59:30|44940.7|44920.7|44949.9|44929.9|44949.9|44929.9|44940.7|44920.7|4
1643183990000|2022-01-26 07:59:50|44952.4|44932.4|44996.6|44976.6|44999.9|44979.9|44952.4|44932.4|24
1643184000000|2022-01-26 08:00:00|44999|44979|44959.9|44939.9|45002.4|44982.4|44959.9|44939.9|42
1643184010000|2022-01-26 08:00:10|44960.7|44940.7|44959.9|44939.9|44967.4|44947.4|44957.4|44937.4|6
1643184020000|2022-01-26 08:00:20|44958.2|44938.2|44959.9|44939.9|44959.9|44939.9|44957.4|44937.4|0
1643184030000|2022-01-26 08:00:30|44962.4|44942.4|44974|44954|44974|44954|44959.9|44939.9|5
1643184040000|2022-01-26 08:00:40|44974.9|44954.9|44977.4|44957.4|44977.4|44957.4|44974|44954|2
1643184050000|2022-01-26 08:00:50|44980.7|44960.7|44983.2|44963.2|44983.2|44963.2|44980.7|44960.7|3
1643184060000|2022-01-26 08:01:00|44984.9|44964.9|44982.4|44962.4|44989.9|44969.9|44982.4|44962.4|6
1643184070000|2022-01-26 08:01:10|44984.9|44964.9|44974|44954|44984.9|44964.9|44972.4|44952.4|3
1643184080000|2022-01-26 08:01:20|44974.9|44954.9|44972.4|44952.4|44977.4|44957.4|44972.4|44952.4|4
1643184090000|2022-01-26 08:01:30|44969.9|44949.9|44962.4|44942.4|44969.9|44949.9|44962.4|44942.4|4
1643184100000|2022-01-26 08:01:40|44963.2|44943.2|44962.4|44942.4|44964.9|44944.9|44962.4|44942.4|0
1643184110000|2022-01-26 08:01:50|44961.5|44941.5|44964.9|44944.9|44964.9|44944.9|44959.9|44939.9|3
1643184120000|2022-01-26 08:02:00|44969.9|44949.9|44984.9|44964.9|44984.9|44964.9|44969.9|44949.9|1
1643184130000|2022-01-26 08:02:10|44985.7|44965.7|44982.4|44962.4|44986.5|44966.5|44982.4|44962.4|0
1643184140000|2022-01-26 08:02:20|44984|44964|44984.9|44964.9|44984.9|44964.9|44982.4|44962.4|2
1643184150000|2022-01-26 08:02:30|44984|44964|44989.9|44969.9|44989.9|44969.9|44982.4|44962.4|2
1643184160000|2022-01-26 08:02:40|44989|44969|44987.4|44967.4|44989|44969|44987.4|44967.4|7
1643184170000|2022-01-26 08:02:50|44989.9|44969.9|44992.4|44972.4|44994.9|44974.9|44989.9|44969.9|9
1643184180000|2022-01-26 08:03:00|44989.9|44969.9|44992.4|44972.4|44992.4|44972.4|44989.9|44969.9|2
1643184190000|2022-01-26 08:03:10|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|0
1643184200000|2022-01-26 08:03:20|44995.7|44975.7|45001.6|44981.6|45004.1|44984.1|44995.7|44975.7|6
1643184210000|2022-01-26 08:03:30|45002.5|44982.5|45006.6|44986.6|45006.6|44986.6|45001.6|44981.6|8
1643184220000|2022-01-26 08:03:40|45005.7|44985.7|45027.4|45007.4|45027.4|45007.4|45005.7|44985.7|8
1643184230000|2022-01-26 08:03:50|45022.4|45002.4|45019.9|44999.9|45024.9|45004.9|45019.9|44999.9|9
1643184240000|2022-01-26 08:04:00|45019|44999|45019.9|44999.9|45019.9|44999.9|45017.4|44997.4|2
1643184250000|2022-01-26 08:04:10|45019|44999|45007.4|44987.4|45019|44999|45007.4|44987.4|7
1643184260000|2022-01-26 08:04:20|45004.9|44984.9|45000.7|44980.7|45004.9|44984.9|45000.7|44980.7|4
1643184270000|2022-01-26 08:04:30|44999.9|44979.9|44994.9|44974.9|44999.9|44979.9|44994.9|44974.9|9
1643184280000|2022-01-26 08:04:40|44997.4|44977.4|44994.9|44974.9|44997.4|44977.4|44994|44974|2
1643184290000|2022-01-26 08:04:50|44994|44974|44994|44974|44994|44974|44991.5|44971.5|5
1643184300000|2022-01-26 08:05:00|44991.5|44971.5|44992.4|44972.4|44992.4|44972.4|44989|44969|6
1643184310000|2022-01-26 08:05:10|44991.5|44971.5|44989.9|44969.9|44991.5|44971.5|44989.9|44969.9|3
1643184320000|2022-01-26 08:05:20|44992.4|44972.4|44989|44969|44992.4|44972.4|44989|44969|5
1643184330000|2022-01-26 08:05:30|44987.4|44967.4|44977.4|44957.4|44987.4|44967.4|44977.4|44957.4|9
1643184340000|2022-01-26 08:05:40|44982.4|44962.4|44982.4|44962.4|44982.4|44962.4|44977.4|44957.4|7
1643184350000|2022-01-26 08:05:50|44981.5|44961.5|44977.4|44957.4|44981.5|44961.5|44977.4|44957.4|10
1643184360000|2022-01-26 08:06:00|44976.5|44956.5|44977.4|44957.4|44977.4|44957.4|44972.4|44952.4|9
1643184370000|2022-01-26 08:06:10|44976.5|44956.5|44977.4|44957.4|44977.4|44957.4|44976.5|44956.5|8
1643184380000|2022-01-26 08:06:20|||||||||2
1643184390000|2022-01-26 08:06:30|44974.9|44954.9|44972.4|44952.4|44974.9|44954.9|44972.4|44952.4|3
1643184400000|2022-01-26 08:06:40|44971.5|44951.5|44969.9|44949.9|44972.4|44952.4|44969.9|44949.9|6
1643184410000|2022-01-26 08:06:50|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|44967.4|44947.4|1
1643184420000|2022-01-26 08:07:00|44965.7|44945.7|44959.9|44939.9|44965.7|44945.7|44959.9|44939.9|5
1643184430000|2022-01-26 08:07:10|44962.4|44942.4|44959|44939|44962.4|44942.4|44959|44939|5
1643184440000|2022-01-26 08:07:20|44961.5|44941.5|44959.9|44939.9|44962.4|44942.4|44957.4|44937.4|10
1643184450000|2022-01-26 08:07:30|44959|44939|44954.9|44934.9|44961.5|44941.5|44952.4|44932.4|11
1643184460000|2022-01-26 08:07:40|44955.7|44935.7|44952.4|44932.4|44957.4|44937.4|44952.4|44932.4|0
1643184470000|2022-01-26 08:07:50|44949.9|44929.9|44952.4|44932.4|44952.4|44932.4|44949.9|44929.9|3
1643184480000|2022-01-26 08:08:00|44950.7|44930.7|44952.4|44932.4|44952.4|44932.4|44949.9|44929.9|4
1643184490000|2022-01-26 08:08:10|44953.2|44933.2|44954.9|44934.9|44954.9|44934.9|44953.2|44933.2|0
1643184500000|2022-01-26 08:08:20|44959|44939|44969|44949|44969|44949|44959|44939|12
1643184510000|2022-01-26 08:08:30|44967.4|44947.4|44962.4|44942.4|44969.9|44949.9|44960.7|44940.7|8
1643184520000|2022-01-26 08:08:40|44960.7|44940.7|44957.4|44937.4|44960.7|44940.7|44957.4|44937.4|0
1643184530000|2022-01-26 08:08:50|44956.5|44936.5|44959|44939|44959|44939|44953.2|44933.2|13
1643184540000|2022-01-26 08:09:00|44961.5|44941.5|44957.4|44937.4|44962.4|44942.4|44957.4|44937.4|6
1643184550000|2022-01-26 08:09:10|44960.7|44940.7|44965.7|44945.7|44968.2|44948.2|44960.7|44940.7|9
1643184570000|2022-01-26 08:09:30|44964.9|44944.9|44952.4|44932.4|44964.9|44944.9|44952.4|44932.4|3
1643184580000|2022-01-26 08:09:40|44957.4|44937.4|44959|44939|44961.5|44941.5|44957.4|44937.4|5
1643184590000|2022-01-26 08:09:50|44957.4|44937.4|44962.4|44942.4|44962.4|44942.4|44957.4|44937.4|2
1643184600000|2022-01-26 08:10:00|44965.7|44945.7|44982.4|44962.4|44992.4|44972.4|44965.7|44945.7|18
1643184610000|2022-01-26 08:10:10|44981.5|44961.5|44967.4|44947.4|44981.5|44961.5|44964.9|44944.9|10
1643184620000|2022-01-26 08:10:20|44966.5|44946.5|44958.1|44938.1|44966.5|44946.5|44958.1|44938.1|5
1643184630000|2022-01-26 08:10:30|44956.5|44936.5|44962.4|44942.4|44964.9|44944.9|44953.2|44933.2|12
1643184640000|2022-01-26 08:10:40|44964.9|44944.9|44957.4|44937.4|44964.9|44944.9|44957.4|44937.4|3
1643184650000|2022-01-26 08:10:50|44956.5|44936.5|44958.2|44938.2|44959.9|44939.9|44954.9|44934.9|1
1643184660000|2022-01-26 08:11:00|44959.9|44939.9|44964.1|44944.1|44964.1|44944.1|44959|44939|2
1643184670000|2022-01-26 08:11:10|44963.2|44943.2|44966.5|44946.5|44967.4|44947.4|44962.4|44942.4|13
1643184680000|2022-01-26 08:11:20|44954.9|44934.9|44952.4|44932.4|44954.9|44934.9|44947.4|44927.4|7
1643184690000|2022-01-26 08:11:30|44953.2|44933.2|44949.9|44929.9|44954.9|44934.9|44949.9|44929.9|2
1643184700000|2022-01-26 08:11:40|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44948.2|44928.2|3
1643184710000|2022-01-26 08:11:50|44951.5|44931.5|44952.4|44932.4|44952.4|44932.4|44947.4|44927.4|1
1643184720000|2022-01-26 08:12:00|44951.5|44931.5|44955.7|44935.7|44957.4|44937.4|44949.9|44929.9|1
1643184730000|2022-01-26 08:12:10|44957.4|44937.4|44957.4|44937.4|44962.4|44942.4|44954.9|44934.9|3
1643184740000|2022-01-26 08:12:20|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|0
1643184750000|2022-01-26 08:12:30|44957.4|44937.4|44958.2|44938.2|44959.1|44939.1|44957.4|44937.4|4
1643184760000|2022-01-26 08:12:40|44960.7|44940.7|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|7
1643184770000|2022-01-26 08:12:50|44967.4|44947.4|44969.9|44949.9|44973.2|44953.2|44964.9|44944.9|3
1643184780000|2022-01-26 08:13:00|44970.7|44950.7|44972.4|44952.4|44972.4|44952.4|44962.4|44942.4|1
1643184790000|2022-01-26 08:13:10|44973.2|44953.2|44969.9|44949.9|44973.2|44953.2|44968.2|44948.2|1
1643184800000|2022-01-26 08:13:20|44969|44949|44957.4|44937.4|44969|44949|44957.4|44937.4|1
1643184810000|2022-01-26 08:13:30|44956.5|44936.5|44946.5|44926.5|44957.4|44937.4|44946.5|44926.5|2
1643184820000|2022-01-26 08:13:40|44944.9|44924.9|44944|44924|44944.9|44924.9|44944|44924|3
1643184830000|2022-01-26 08:13:50|44939|44919|44944.1|44924.1|44944.1|44924.1|44936.5|44916.5|8
1643184840000|2022-01-26 08:14:00|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|0
1643184850000|2022-01-26 08:14:10|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|1
1643184860000|2022-01-26 08:14:20|44952.4|44932.4|44949.9|44929.9|44952.4|44932.4|44949.9|44929.9|0
1643184870000|2022-01-26 08:14:30|44952.4|44932.4|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|2
1643184890000|2022-01-26 08:14:50|44956.5|44936.5|44953.2|44933.2|44956.5|44936.5|44949.1|44929.1|1
1643184900000|2022-01-26 08:15:00|44959.9|44939.9|44954.1|44934.1|44959.9|44939.9|44952.4|44932.4|3
1643184910000|2022-01-26 08:15:10|44957.4|44937.4|44949.9|44929.9|44957.4|44937.4|44947.4|44927.4|2
1643184920000|2022-01-26 08:15:20|44954|44934|44948.2|44928.2|44954|44934|44947.4|44927.4|4
1643184930000|2022-01-26 08:15:30|44949.1|44929.1|44947.4|44927.4|44952.4|44932.4|44947.4|44927.4|1
1643184940000|2022-01-26 08:15:40|44946.5|44926.5|44954.9|44934.9|44954.9|44934.9|44944.9|44924.9|3
1643184950000|2022-01-26 08:15:50|44955.7|44935.7|44961.6|44941.6|44961.6|44941.6|44955.7|44935.7|5
1643184960000|2022-01-26 08:16:00|44960.7|44940.7|44961.6|44941.6|44961.6|44941.6|44960.7|44940.7|0
1643184970000|2022-01-26 08:16:10|44962.5|44942.5|44961.6|44941.6|44964.1|44944.1|44960.7|44940.7|2
1643184980000|2022-01-26 08:16:20|44960.7|44940.7|44961.6|44941.6|44961.6|44941.6|44960.7|44940.7|1
1643184990000|2022-01-26 08:16:30|44963.2|44943.2|44969.9|44949.9|44969.9|44949.9|44963.2|44943.2|2
1643185000000|2022-01-26 08:16:40|44967.4|44947.4|44979|44959|44979|44959|44967.4|44947.4|8
1643185010000|2022-01-26 08:16:50|44983.2|44963.2|44988.2|44968.2|44994|44974|44983.2|44963.2|8
1643185020000|2022-01-26 08:17:00|44985.7|44965.7|44979|44959|44985.7|44965.7|44979|44959|2
1643185030000|2022-01-26 08:17:10|44979.9|44959.9|44979.9|44959.9|44979.9|44959.9|44979|44959|0
1643185040000|2022-01-26 08:17:20|44979|44959|44969.9|44949.9|44979.9|44959.9|44969.9|44949.9|9
1643185050000|2022-01-26 08:17:30|44969|44949|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|2
1643185060000|2022-01-26 08:17:40|44974.1|44954.1|44977.4|44957.4|44977.4|44957.4|44974.1|44954.1|1
1643185070000|2022-01-26 08:17:50|44974.9|44954.9|44969.9|44949.9|44974.9|44954.9|44969.9|44949.9|1
1643185080000|2022-01-26 08:18:00|44970.7|44950.7|44982.4|44962.4|44982.4|44962.4|44969.9|44949.9|2
1643185090000|2022-01-26 08:18:10|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44982.4|44962.4|4
1643185100000|2022-01-26 08:18:20|44982.4|44962.4|44983.2|44963.2|44983.2|44963.2|44982.4|44962.4|1
1643185110000|2022-01-26 08:18:30|44984.9|44964.9|44988.2|44968.2|44988.2|44968.2|44984.9|44964.9|3
1643185120000|2022-01-26 08:18:40|44985.7|44965.7|44992.4|44972.4|44992.4|44972.4|44985.7|44965.7|2
1643185130000|2022-01-26 08:18:50|44991.5|44971.5|45005.7|44985.7|45005.7|44985.7|44989.9|44969.9|1
1643185140000|2022-01-26 08:19:00|45006.6|44986.6|45019.9|44999.9|45019.9|44999.9|45006.6|44986.6|12
1643185150000|2022-01-26 08:19:10|45021.5|45001.5|45022.4|45002.4|45022.4|45002.4|45017.4|44997.4|4
1643185160000|2022-01-26 08:19:20|45038.2|45018.2|45052.4|45032.4|45052.4|45032.4|45038.2|45018.2|8
1643185170000|2022-01-26 08:19:30|45053.2|45033.2|45116.5|45096.5|45117.4|45097.4|45052.4|45032.4|148
1643185180000|2022-01-26 08:19:40|45115.7|45095.7|45130.7|45110.7|45130.7|45110.7|45113.2|45093.2|22
1643185190000|2022-01-26 08:19:50|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|4
1643185200000|2022-01-26 08:20:00|45130.7|45110.7|45133.2|45113.2|45133.2|45113.2|45127.4|45107.4|15
1643185210000|2022-01-26 08:20:10|45132.4|45112.4|45131.5|45111.5|45133.2|45113.2|45112.4|45092.4|26
1643185220000|2022-01-26 08:20:20|45129.9|45109.9|45119.9|45099.9|45129.9|45109.9|45114.9|45094.9|10
1643185230000|2022-01-26 08:20:30|45120.7|45100.7|45114.9|45094.9|45123.2|45103.2|45114.9|45094.9|5
1643185240000|2022-01-26 08:20:40|45114|45094|45109.9|45089.9|45114.9|45094.9|45109.9|45089.9|2
1643185250000|2022-01-26 08:20:50|45110.7|45090.7|45101.5|45081.5|45112.4|45092.4|45099|45079|6
1643185260000|2022-01-26 08:21:00|45102.4|45082.4|45097.4|45077.4|45104.9|45084.9|45092.4|45072.4|12
1643185270000|2022-01-26 08:21:10|45079.9|45059.9|45077.4|45057.4|45082.4|45062.4|45075.7|45055.7|9
1643185280000|2022-01-26 08:21:20|45079.9|45059.9|45074.9|45054.9|45079.9|45059.9|45074.9|45054.9|4
1643185290000|2022-01-26 08:21:30|45077.4|45057.4|45069.9|45049.9|45077.4|45057.4|45067.4|45047.4|17
1643185300000|2022-01-26 08:21:40|45072.4|45052.4|45061.5|45041.5|45072.4|45052.4|45061.5|45041.5|9
1643185310000|2022-01-26 08:21:50|45060.7|45040.7|45049.9|45029.9|45062.4|45042.4|45044.9|45024.9|7
1643185320000|2022-01-26 08:22:00|45052.4|45032.4|45052.4|45032.4|45052.4|45032.4|45042.4|45022.4|15
1643185330000|2022-01-26 08:22:10|45059.9|45039.9|45059.9|45039.9|45059.9|45039.9|45057.4|45037.4|3
1643185340000|2022-01-26 08:22:20|45057.4|45037.4|45059.9|45039.9|45059.9|45039.9|45057.4|45037.4|5
1643185350000|2022-01-26 08:22:30|45065.7|45045.7|45064.9|45044.9|45068.2|45048.2|45064.9|45044.9|7
1643185360000|2022-01-26 08:22:40|45066.5|45046.5|45062.4|45042.4|45072.4|45052.4|45062.4|45042.4|5
1643185370000|2022-01-26 08:22:50|45064.9|45044.9|45062.4|45042.4|45064.9|45044.9|45062.4|45042.4|2
1643185380000|2022-01-26 08:23:00|45064.9|45044.9|45092.4|45072.4|45092.4|45072.4|45064.9|45044.9|11
1643185390000|2022-01-26 08:23:10|45089.9|45069.9|45097.4|45077.4|45097.4|45077.4|45089.9|45069.9|2
1643185400000|2022-01-26 08:23:20|45094.9|45074.9|45109.9|45089.9|45109.9|45089.9|45094.9|45074.9|13
1643185410000|2022-01-26 08:23:30|45107.4|45087.4|45109.9|45089.9|45114|45094|45104.9|45084.9|6
1643185420000|2022-01-26 08:23:40|45104.9|45084.9|45104.9|45084.9|45107.4|45087.4|45102.4|45082.4|1
1643185430000|2022-01-26 08:23:50|45102.4|45082.4|45102.4|45082.4|45109.9|45089.9|45102.4|45082.4|6
1643185440000|2022-01-26 08:24:00|45100.7|45080.7|45088.2|45068.2|45100.7|45080.7|45088.2|45068.2|18
1643185450000|2022-01-26 08:24:10|45089|45069|45089|45069|45091.5|45071.5|45087.4|45067.4|4
1643185460000|2022-01-26 08:24:20|45091.5|45071.5|45087.4|45067.4|45091.5|45071.5|45087.4|45067.4|11
1643185470000|2022-01-26 08:24:30|45084.9|45064.9|45087.4|45067.4|45087.4|45067.4|45084.9|45064.9|5
1643185480000|2022-01-26 08:24:40|45086.5|45066.5|45082.4|45062.4|45087.4|45067.4|45082.4|45062.4|4
1643185490000|2022-01-26 08:24:50|45079.9|45059.9|45077.4|45057.4|45079.9|45059.9|45077.4|45057.4|0
1643185500000|2022-01-26 08:25:00|45079|45059|45071.5|45051.5|45079.9|45059.9|45071.5|45051.5|13
1643185510000|2022-01-26 08:25:10|45067.4|45047.4|45065.7|45045.7|45067.4|45047.4|45063.2|45043.2|0
1643185520000|2022-01-26 08:25:20|45067.4|45047.4|45057.4|45037.4|45067.4|45047.4|45057.4|45037.4|3
1643185530000|2022-01-26 08:25:30|45058.2|45038.2|45067.4|45047.4|45072.4|45052.4|45058.2|45038.2|33
1643185540000|2022-01-26 08:25:40|45064.9|45044.9|45067.4|45047.4|45067.4|45047.4|45064.9|45044.9|2
1643185550000|2022-01-26 08:25:50|45069.9|45049.9|45072.4|45052.4|45072.4|45052.4|45069.9|45049.9|2
1643185560000|2022-01-26 08:26:00|45071.5|45051.5|45069.9|45049.9|45074.9|45054.9|45069.9|45049.9|11
1643185570000|2022-01-26 08:26:10|45072.4|45052.4|45069.9|45049.9|45074.9|45054.9|45069.9|45049.9|1
1643185580000|2022-01-26 08:26:20|||||||||2
1643185590000|2022-01-26 08:26:30|45072.4|45052.4|45077.4|45057.4|45077.4|45057.4|45072.4|45052.4|1
1643185600000|2022-01-26 08:26:40|45079|45059|45079.9|45059.9|45079.9|45059.9|45077.4|45057.4|1
1643185610000|2022-01-26 08:26:50|45079|45059|45076.5|45056.5|45079|45059|45076.5|45056.5|6
1643185620000|2022-01-26 08:27:00|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|5
1643185630000|2022-01-26 08:27:10|45074|45054|45067.4|45047.4|45074|45054|45067.4|45047.4|11
1643185640000|2022-01-26 08:27:20|45069.9|45049.9|45069.9|45049.9|45069.9|45049.9|45069.9|45049.9|0
1643185660000|2022-01-26 08:27:40|45072.4|45052.4|45072.4|45052.4|45072.4|45052.4|45069.9|45049.9|3
1643185680000|2022-01-26 08:28:00|45073.2|45053.2|45072.4|45052.4|45073.2|45053.2|45072.4|45052.4|2
1643185690000|2022-01-26 08:28:10|45084|45064|45071.5|45051.5|45084|45064|45068.1|45048.1|8
1643185700000|2022-01-26 08:28:20|45069.9|45049.9|45069.9|45049.9|45069.9|45049.9|45069.9|45049.9|2
1643185710000|2022-01-26 08:28:30|45070.7|45050.7|45072.4|45052.4|45074.9|45054.9|45070.7|45050.7|5
1643185720000|2022-01-26 08:28:40|45071.5|45051.5|45069.9|45049.9|45072.4|45052.4|45069.9|45049.9|1
1643185730000|2022-01-26 08:28:50|45067.4|45047.4|45067.4|45047.4|45069.9|45049.9|45067.4|45047.4|1
1643185740000|2022-01-26 08:29:00|45069.9|45049.9|45072.4|45052.4|45072.4|45052.4|45067.4|45047.4|0
1643185750000|2022-01-26 08:29:10|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|0
1643185760000|2022-01-26 08:29:20|45074|45054|45074.9|45054.9|45074.9|45054.9|45072.4|45052.4|1
1643185770000|2022-01-26 08:29:30|45073.2|45053.2|45074.9|45054.9|45074.9|45054.9|45073.2|45053.2|3
1643185780000|2022-01-26 08:29:40|45075.7|45055.7|45072.4|45052.4|45076.5|45056.5|45069.9|45049.9|3
1643185790000|2022-01-26 08:29:50|45069.9|45049.9|45072.4|45052.4|45072.4|45052.4|45069.9|45049.9|0
1643185800000|2022-01-26 08:30:00|45069.9|45049.9|45074.9|45054.9|45083.2|45063.2|45069.9|45049.9|18
1643185810000|2022-01-26 08:30:10|45077.4|45057.4|45074|45054|45086.5|45066.5|45074|45054|16
1643185820000|2022-01-26 08:30:20|45074.9|45054.9|45079.9|45059.9|45079.9|45059.9|45074.9|45054.9|7
1643185830000|2022-01-26 08:30:30|45082.4|45062.4|45082.4|45062.4|45084.9|45064.9|45082.4|45062.4|0
1643185840000|2022-01-26 08:30:40|45084|45064|45082.4|45062.4|45087.4|45067.4|45082.4|45062.4|7
1643185850000|2022-01-26 08:30:50|45084.9|45064.9|45082.4|45062.4|45084.9|45064.9|45082.4|45062.4|2
1643185860000|2022-01-26 08:31:00|45083.2|45063.2|45098.2|45078.2|45098.2|45078.2|45083.2|45063.2|16
1643185870000|2022-01-26 08:31:10|45100.7|45080.7|45102.4|45082.4|45102.4|45082.4|45100.7|45080.7|3
1643185880000|2022-01-26 08:31:20|45103.2|45083.2|45107.4|45087.4|45108.2|45088.2|45103.2|45083.2|7
1643185890000|2022-01-26 08:31:30|45109|45089|45120.7|45100.7|45120.7|45100.7|45107.4|45087.4|9
1643185900000|2022-01-26 08:31:40|45119.9|45099.9|45112.4|45092.4|45120.7|45100.7|45112.4|45092.4|4
1643185920000|2022-01-26 08:32:00|45109.9|45089.9|45109.9|45089.9|45109.9|45089.9|45107.4|45087.4|6
1643185930000|2022-01-26 08:32:10|45112.4|45092.4|45109.9|45089.9|45112.4|45092.4|45109.9|45089.9|0
1643185940000|2022-01-26 08:32:20|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|1
1643185950000|2022-01-26 08:32:30|45103.2|45083.2|45098.2|45078.2|45103.2|45083.2|45098.2|45078.2|5
1643185960000|2022-01-26 08:32:40|45096.6|45076.6|45087.4|45067.4|45096.6|45076.6|45087.4|45067.4|4
1643185970000|2022-01-26 08:32:50|45084.9|45064.9|45119.9|45099.9|45119.9|45099.9|45084.9|45064.9|11
1643185980000|2022-01-26 08:33:00|45117.4|45097.4|45114.9|45094.9|45119.9|45099.9|45114.9|45094.9|12
1643185990000|2022-01-26 08:33:10|45112.4|45092.4|45113.2|45093.2|45114.9|45094.9|45112.4|45092.4|6
1643186000000|2022-01-26 08:33:20|45112.4|45092.4|45115.7|45095.7|45115.7|45095.7|45112.4|45092.4|5
1643186010000|2022-01-26 08:33:30|45114.9|45094.9|45119.9|45099.9|45119.9|45099.9|45113.2|45093.2|4
1643186020000|2022-01-26 08:33:40|45120.7|45100.7|45123.2|45103.2|45125.7|45105.7|45120.7|45100.7|3
1643186030000|2022-01-26 08:33:50|45122.4|45102.4|45119.9|45099.9|45122.4|45102.4|45119.9|45099.9|10
1643186040000|2022-01-26 08:34:00|45113.2|45093.2|45112.4|45092.4|45113.2|45093.2|45112.4|45092.4|8
1643186050000|2022-01-26 08:34:10|45113.2|45093.2|45112.4|45092.4|45117.4|45097.4|45112.4|45092.4|13
1643186060000|2022-01-26 08:34:20|45111.5|45091.5|45113.2|45093.2|45113.2|45093.2|45107.4|45087.4|8
1643186070000|2022-01-26 08:34:30|45112.4|45092.4|45114.9|45094.9|45114.9|45094.9|45109.9|45089.9|10
1643186080000|2022-01-26 08:34:40|45114|45094|45114.9|45094.9|45117.4|45097.4|45112.4|45092.4|13
1643186090000|2022-01-26 08:34:50|45114|45094|45115.7|45095.7|45117.4|45097.4|45114|45094|1
1643186100000|2022-01-26 08:35:00|45117.4|45097.4|45114.9|45094.9|45119.9|45099.9|45114.9|45094.9|1
1643186110000|2022-01-26 08:35:10|45117.4|45097.4|45114.9|45094.9|45117.4|45097.4|45114.9|45094.9|1
1643186120000|2022-01-26 08:35:20|45119.9|45099.9|45122.4|45102.4|45122.4|45102.4|45119.9|45099.9|11
1643186130000|2022-01-26 08:35:30|45120.7|45100.7|45118.2|45098.2|45120.7|45100.7|45118.2|45098.2|5
1643186140000|2022-01-26 08:35:40|45119.1|45099.1|45122.4|45102.4|45122.4|45102.4|45117.4|45097.4|0
1643186150000|2022-01-26 08:35:50|45123.2|45103.2|45128.2|45108.2|45131.6|45111.6|45123.2|45103.2|11
1643186160000|2022-01-26 08:36:00|45129.1|45109.1|45144.9|45124.9|45145.7|45125.7|45127.4|45107.4|10
1643186170000|2022-01-26 08:36:10|45145.7|45125.7|45139.9|45119.9|45147.4|45127.4|45139.9|45119.9|9
1643186180000|2022-01-26 08:36:20|45136.5|45116.5|45138.2|45118.2|45138.2|45118.2|45136.5|45116.5|2
1643186190000|2022-01-26 08:36:30|45137.4|45117.4|45133.2|45113.2|45138.2|45118.2|45133.2|45113.2|5
1643186200000|2022-01-26 08:36:40|45132.4|45112.4|45131.5|45111.5|45132.4|45112.4|45129.9|45109.9|10
1643186210000|2022-01-26 08:36:50|45129.9|45109.9|45129.9|45109.9|45129.9|45109.9|45129.9|45109.9|0
1643186220000|2022-01-26 08:37:00|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|4
1643186230000|2022-01-26 08:37:10|45134.9|45114.9|45137.4|45117.4|45137.4|45117.4|45134.9|45114.9|7
1643186240000|2022-01-26 08:37:20|45138.2|45118.2|45126.5|45106.5|45146.5|45126.5|45125.6|45105.6|20
1643186250000|2022-01-26 08:37:30|45127.4|45107.4|45127.4|45107.4|45127.4|45107.4|45122.4|45102.4|3
1643186260000|2022-01-26 08:37:40|45124.9|45104.9|45134.9|45114.9|45134.9|45114.9|45124|45104|10
1643186270000|2022-01-26 08:37:50|45137.4|45117.4|45142.4|45122.4|45142.4|45122.4|45137.4|45117.4|8
1643186280000|2022-01-26 08:38:00|45141.5|45121.5|45144.9|45124.9|45144.9|45124.9|45139|45119|10
1643186290000|2022-01-26 08:38:10|45146.6|45126.6|45153.2|45133.2|45154.9|45134.9|45145.7|45125.7|17
1643186300000|2022-01-26 08:38:20|45154.9|45134.9|45158.2|45138.2|45158.2|45138.2|45154.9|45134.9|14
1643186310000|2022-01-26 08:38:30|45160.7|45140.7|45174.9|45154.9|45180.7|45160.7|45159.9|45139.9|26
1643186320000|2022-01-26 08:38:40|45177.4|45157.4|45171.5|45151.5|45177.4|45157.4|45171.5|45151.5|4
1643186330000|2022-01-26 08:38:50|45172.4|45152.4|45169.9|45149.9|45172.4|45152.4|45169.9|45149.9|6
1643186340000|2022-01-26 08:39:00|45169|45149|45167.4|45147.4|45169|45149|45167.4|45147.4|1
1643186350000|2022-01-26 08:39:10|45169.1|45149.1|45172.4|45152.4|45174.9|45154.9|45169.1|45149.1|6
1643186360000|2022-01-26 08:39:20|45173.2|45153.2|45167.4|45147.4|45174.9|45154.9|45165.7|45145.7|11
1643186370000|2022-01-26 08:39:30|45162.4|45142.4|45151.5|45131.5|45162.4|45142.4|45151.5|45131.5|5
1643186380000|2022-01-26 08:39:40|45150.6|45130.6|45148.2|45128.2|45150.6|45130.6|45147.4|45127.4|4
1643186390000|2022-01-26 08:39:50|45147.4|45127.4|45152.4|45132.4|45152.4|45132.4|45147.4|45127.4|4
1643186400000|2022-01-26 08:40:00|45154.9|45134.9|45149.9|45129.9|45154.9|45134.9|45147.4|45127.4|16
1643186410000|2022-01-26 08:40:10|45152.4|45132.4|45153.2|45133.2|45153.2|45133.2|45152.4|45132.4|3
1643186420000|2022-01-26 08:40:20|45152.4|45132.4|45157.4|45137.4|45157.4|45137.4|45152.4|45132.4|1
1643186430000|2022-01-26 08:40:30|45154.9|45134.9|45160|45140|45160|45140|45154.9|45134.9|6
1643186440000|2022-01-26 08:40:40|45161.6|45141.6|45164.9|45144.9|45166.5|45146.5|45160.7|45140.7|0
1643186450000|2022-01-26 08:40:50|45167.4|45147.4|45170.7|45150.7|45170.7|45150.7|45164.9|45144.9|2
1643186460000|2022-01-26 08:41:00|45169.1|45149.1|45173.2|45153.2|45173.2|45153.2|45168.2|45148.2|5
1643186470000|2022-01-26 08:41:10|45172.4|45152.4|45172.4|45152.4|45174.9|45154.9|45169.9|45149.9|3
1643186480000|2022-01-26 08:41:20|45169.9|45149.9|45179.9|45159.9|45187.4|45167.4|45169.9|45149.9|24
1643186490000|2022-01-26 08:41:30|||||||||1
1643186500000|2022-01-26 08:41:40|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|3
1643186510000|2022-01-26 08:41:50|45184.9|45164.9|45199.9|45179.9|45199.9|45179.9|45184.9|45164.9|12
1643186520000|2022-01-26 08:42:00|45197.4|45177.4|45191.5|45171.5|45197.4|45177.4|45191.5|45171.5|4
1643186530000|2022-01-26 08:42:10|45190.6|45170.6|45179.9|45159.9|45190.6|45170.6|45179.9|45159.9|5
1643186540000|2022-01-26 08:42:20|45179|45159|45191.5|45171.5|45193.2|45173.2|45179|45159|8
1643186550000|2022-01-26 08:42:30|45189.9|45169.9|45189.9|45169.9|45192.4|45172.4|45189.9|45169.9|0
1643186560000|2022-01-26 08:42:40|45187.4|45167.4|45187.4|45167.4|45189.9|45169.9|45187.4|45167.4|2
1643186570000|2022-01-26 08:42:50|45184.9|45164.9|45182.4|45162.4|45184.9|45164.9|45182.4|45162.4|3
1643186580000|2022-01-26 08:43:00|45179.9|45159.9|45159.1|45139.1|45179.9|45159.9|45144.9|45124.9|42
1643186590000|2022-01-26 08:43:10|45155.6|45135.6|45154.9|45134.9|45159.9|45139.9|45143.2|45123.2|22
1643186600000|2022-01-26 08:43:20|45154|45134|45154|45134|45154|45134|45153.1|45133.1|1
1643186610000|2022-01-26 08:43:30|45154.9|45134.9|45156.5|45136.5|45158.2|45138.2|45154.9|45134.9|7
1643186620000|2022-01-26 08:43:40|45142.4|45122.4|45139.9|45119.9|45150.7|45130.7|45139.9|45119.9|9
1643186630000|2022-01-26 08:43:50|45140.7|45120.7|45142.4|45122.4|45142.4|45122.4|45138.2|45118.2|5
1643186640000|2022-01-26 08:44:00|45143.2|45123.2|45139.9|45119.9|45144.9|45124.9|45137.4|45117.4|6
1643186650000|2022-01-26 08:44:10|45139|45119|45142.4|45122.4|45142.4|45122.4|45134.9|45114.9|6
1643186660000|2022-01-26 08:44:20|45143.2|45123.2|45144.9|45124.9|45146.5|45126.5|45143.2|45123.2|1
1643186670000|2022-01-26 08:44:30|45147.4|45127.4|45149.9|45129.9|45149.9|45129.9|45147.4|45127.4|1
1643186680000|2022-01-26 08:44:40|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|0
1643186690000|2022-01-26 08:44:50|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|11
1643186700000|2022-01-26 08:45:00|45158.2|45138.2|45164.9|45144.9|45165.7|45145.7|45158.2|45138.2|5
1643186710000|2022-01-26 08:45:10|45159.9|45139.9|45147.4|45127.4|45159.9|45139.9|45147.4|45127.4|5
1643186720000|2022-01-26 08:45:20|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|45144.9|45124.9|2
1643186730000|2022-01-26 08:45:30|45142.4|45122.4|45144.9|45124.9|45144.9|45124.9|45142.4|45122.4|4
1643186740000|2022-01-26 08:45:40|45145.7|45125.7|45164|45144|45167.4|45147.4|45145.7|45125.7|11
1643186750000|2022-01-26 08:45:50|45163.1|45143.1|45164.9|45144.9|45169.9|45149.9|45159|45139|2
1643186760000|2022-01-26 08:46:00|45169.9|45149.9|45162.4|45142.4|45169.9|45149.9|45159.9|45139.9|4
1643186770000|2022-01-26 08:46:10|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|45159.9|45139.9|1
1643186790000|2022-01-26 08:46:30|45157.4|45137.4|45159.9|45139.9|45159.9|45139.9|45157.4|45137.4|0
1643186800000|2022-01-26 08:46:40|45158.2|45138.2|45159.9|45139.9|45159.9|45139.9|45158.2|45138.2|1
1643186810000|2022-01-26 08:46:50|45158.2|45138.2|45151.5|45131.5|45159.9|45139.9|45151.5|45131.5|5
1643186820000|2022-01-26 08:47:00|45150.6|45130.6|45144.9|45124.9|45150.6|45130.6|45144.9|45124.9|1
1643186830000|2022-01-26 08:47:10|45142.4|45122.4|45139.9|45119.9|45142.4|45122.4|45139.9|45119.9|7
1643186840000|2022-01-26 08:47:20|45140.7|45120.7|45159.9|45139.9|45162.4|45142.4|45140.7|45120.7|5
1643186850000|2022-01-26 08:47:30|45160.7|45140.7|45159.9|45139.9|45162.4|45142.4|45159.9|45139.9|0
1643186860000|2022-01-26 08:47:40|45159|45139|45156.5|45136.5|45159|45139|45156.5|45136.5|2
1643186870000|2022-01-26 08:47:50|45154.9|45134.9|45154|45134|45156.5|45136.5|45154|45134|0
1643186880000|2022-01-26 08:48:00|45153.1|45133.1|45154.9|45134.9|45154.9|45134.9|45151.5|45131.5|0
1643186890000|2022-01-26 08:48:10|45152.4|45132.4|45154.9|45134.9|45154.9|45134.9|45149.9|45129.9|0
1643186900000|2022-01-26 08:48:20|45149.9|45129.9|45146.5|45126.5|45154.9|45134.9|45146.5|45126.5|3
1643186910000|2022-01-26 08:48:30|45149|45129|45148.2|45128.2|45149.9|45129.9|45144.9|45124.9|0
1643186920000|2022-01-26 08:48:40|45149.9|45129.9|45152.4|45132.4|45153.2|45133.2|45146.5|45126.5|0
1643186930000|2022-01-26 08:48:50|45153.2|45133.2|45155.7|45135.7|45155.7|45135.7|45153.2|45133.2|0
1643186940000|2022-01-26 08:49:00|45152.4|45132.4|45152.4|45132.4|45154.9|45134.9|45149.9|45129.9|9
1643186950000|2022-01-26 08:49:10|45150.7|45130.7|45157.4|45137.4|45157.4|45137.4|45149.9|45129.9|0
1643186960000|2022-01-26 08:49:20|45156.5|45136.5|45146.5|45126.5|45156.5|45136.5|45146.5|45126.5|2
1643186970000|2022-01-26 08:49:30|45144.9|45124.9|45142.4|45122.4|45144.9|45124.9|45142.4|45122.4|2
1643186980000|2022-01-26 08:49:40|45144|45124|45142.4|45122.4|45144.9|45124.9|45140.7|45120.7|0
1643186990000|2022-01-26 08:49:50|45141.5|45121.5|45138.1|45118.1|45142.4|45122.4|45138.1|45118.1|3
1643187000000|2022-01-26 08:50:00|45140.6|45120.6|45147.4|45127.4|45147.4|45127.4|45140.6|45120.6|3
1643187010000|2022-01-26 08:50:10|45148.2|45128.2|45150.7|45130.7|45153.2|45133.2|45148.2|45128.2|3
1643187020000|2022-01-26 08:50:20|45149.9|45129.9|45157.4|45137.4|45157.4|45137.4|45149.9|45129.9|4
1643187030000|2022-01-26 08:50:30|45156.5|45136.5|45157.4|45137.4|45157.4|45137.4|45154.9|45134.9|3
1643187040000|2022-01-26 08:50:40|45155.7|45135.7|45156.5|45136.5|45157.4|45137.4|45154.9|45134.9|0
1643187050000|2022-01-26 08:50:50|45154.9|45134.9|45167.4|45147.4|45167.4|45147.4|45154.9|45134.9|7
1643187060000|2022-01-26 08:51:00|45164.9|45144.9|45164.9|45144.9|45167.4|45147.4|45164.9|45144.9|1
1643187070000|2022-01-26 08:51:10|45165.7|45145.7|45167.4|45147.4|45169.9|45149.9|45165.7|45145.7|2
1643187080000|2022-01-26 08:51:20|45168.2|45148.2|45182.4|45162.4|45182.4|45162.4|45164.9|45144.9|19
1643187090000|2022-01-26 08:51:30|45180.7|45160.7|45180.7|45160.7|45182.4|45162.4|45180.7|45160.7|3
1643187100000|2022-01-26 08:51:40|45182.4|45162.4|45179.9|45159.9|45182.4|45162.4|45178.2|45158.2|6
1643187110000|2022-01-26 08:51:50|45180.7|45160.7|45189.9|45169.9|45189.9|45169.9|45180.7|45160.7|14
1643187120000|2022-01-26 08:52:00|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|1
1643187130000|2022-01-26 08:52:10|45189|45169|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|5
1643187140000|2022-01-26 08:52:20|45194.9|45174.9|45194.9|45174.9|45197.4|45177.4|45194.9|45174.9|2
1643187150000|2022-01-26 08:52:30|45197.4|45177.4|45199.9|45179.9|45199.9|45179.9|45194.9|45174.9|9
1643187160000|2022-01-26 08:52:40|45200.7|45180.7|45199.9|45179.9|45201.5|45181.5|45197.4|45177.4|4
1643187170000|2022-01-26 08:52:50|45197.4|45177.4|45192.4|45172.4|45197.4|45177.4|45192.4|45172.4|1
1643187180000|2022-01-26 08:53:00|45193.2|45173.2|45194.9|45174.9|45194.9|45174.9|45192.4|45172.4|14
1643187190000|2022-01-26 08:53:10|45194|45174|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|0
1643187200000|2022-01-26 08:53:20|45194.9|45174.9|45197.4|45177.4|45198.2|45178.2|45192.4|45172.4|2
1643187210000|2022-01-26 08:53:30|45198.2|45178.2|45199.9|45179.9|45200.7|45180.7|45198.2|45178.2|5
1643187220000|2022-01-26 08:53:40|45198.2|45178.2|45197.4|45177.4|45199.9|45179.9|45197.4|45177.4|2
1643187230000|2022-01-26 08:53:50|45198.2|45178.2|45224|45204|45224|45204|45198.2|45178.2|73
1643187240000|2022-01-26 08:54:00|45222.4|45202.4|45209.9|45189.9|45222.4|45202.4|45206.5|45186.5|14
1643187250000|2022-01-26 08:54:10|45217.4|45197.4|45246.5|45226.5|45247.4|45227.4|45217.4|45197.4|29
1643187260000|2022-01-26 08:54:20|45245.6|45225.6|45247.4|45227.4|45247.4|45227.4|45244|45224|8
1643187270000|2022-01-26 08:54:30|45248.2|45228.2|45250.7|45230.7|45250.7|45230.7|45247.4|45227.4|7
1643187280000|2022-01-26 08:54:40|45255.7|45235.7|45255.7|45235.7|45255.7|45235.7|45252.5|45232.5|6
1643187290000|2022-01-26 08:54:50|45261.6|45241.6|45256.5|45236.5|45264.1|45244.1|45254.9|45234.9|33
1643187300000|2022-01-26 08:55:00|45252.4|45232.4|45241.5|45221.5|45252.4|45232.4|45239|45219|7
1643187310000|2022-01-26 08:55:10|45240.6|45220.6|45233.2|45213.2|45241.5|45221.5|45232.4|45212.4|4
1643187320000|2022-01-26 08:55:20|45234|45214|45229.9|45209.9|45234.9|45214.9|45229.9|45209.9|2
1643187330000|2022-01-26 08:55:30|45228.2|45208.2|45219|45199|45231.5|45211.5|45219|45199|15
1643187340000|2022-01-26 08:55:40|45218.1|45198.1|45207.4|45187.4|45219|45199|45207.4|45187.4|3
1643187350000|2022-01-26 08:55:50|45204.9|45184.9|45202.4|45182.4|45204.9|45184.9|45202.4|45182.4|7
1643187360000|2022-01-26 08:56:00|45200.7|45180.7|45204.9|45184.9|45206.5|45186.5|45197.4|45177.4|7
1643187370000|2022-01-26 08:56:10|45207.4|45187.4|45204.9|45184.9|45207.4|45187.4|45204.9|45184.9|2
1643187380000|2022-01-26 08:56:20|45207.4|45187.4|45213.2|45193.2|45213.2|45193.2|45207.4|45187.4|0
1643187390000|2022-01-26 08:56:30|45212.4|45192.4|45211.5|45191.5|45216.5|45196.5|45211.5|45191.5|10
1643187400000|2022-01-26 08:56:40|45210.6|45190.6|45207.4|45187.4|45212.4|45192.4|45207.4|45187.4|0
1643187410000|2022-01-26 08:56:50|||||||||4
1643187420000|2022-01-26 08:57:00|45204.9|45184.9|45207.4|45187.4|45209.9|45189.9|45204.9|45184.9|6
1643187430000|2022-01-26 08:57:10|45202.4|45182.4|45201.5|45181.5|45202.4|45182.4|45201.5|45181.5|0
1643187440000|2022-01-26 08:57:20|45199.9|45179.9|45196.5|45176.5|45202.4|45182.4|45196.5|45176.5|3
1643187450000|2022-01-26 08:57:30|45189.9|45169.9|45187.4|45167.4|45189.9|45169.9|45187.4|45167.4|3
1643187460000|2022-01-26 08:57:40|45189.9|45169.9|45184.9|45164.9|45189.9|45169.9|45184.9|45164.9|1
1643187470000|2022-01-26 08:57:50|45185.7|45165.7|45189.9|45169.9|45189.9|45169.9|45185.7|45165.7|0
1643187480000|2022-01-26 08:58:00|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|0
1643187490000|2022-01-26 08:58:10|45188.2|45168.2|45187.4|45167.4|45188.2|45168.2|45184.9|45164.9|5
1643187500000|2022-01-26 08:58:20|45189.9|45169.9|45188.2|45168.2|45189.9|45169.9|45187.4|45167.4|2
1643187510000|2022-01-26 08:58:30|45189.9|45169.9|45189.9|45169.9|45194|45174|45187.4|45167.4|1
1643187520000|2022-01-26 08:58:40|45192.4|45172.4|45197.4|45177.4|45197.4|45177.4|45189.9|45169.9|1
1643187530000|2022-01-26 08:58:50|45195.7|45175.7|45197.4|45177.4|45199|45179|45194.9|45174.9|1
1643187540000|2022-01-26 08:59:00|45199|45179|45197.4|45177.4|45199|45179|45192.4|45172.4|14
1643187550000|2022-01-26 08:59:10|45196.5|45176.5|45199.9|45179.9|45200.7|45180.7|45196.5|45176.5|1
1643187560000|2022-01-26 08:59:20|45200.7|45180.7|45192.4|45172.4|45200.7|45180.7|45192.4|45172.4|1
1643187570000|2022-01-26 08:59:30|45190.7|45170.7|45191.5|45171.5|45194.9|45174.9|45189.9|45169.9|4
1643187580000|2022-01-26 08:59:40|45192.4|45172.4|45194.9|45174.9|45194.9|45174.9|45189.9|45169.9|3
1643187590000|2022-01-26 08:59:50|45194|45174|45197.4|45177.4|45197.4|45177.4|45192.4|45172.4|1
1643187600000|2022-01-26 09:00:00|45193.2|45173.2|45192.4|45172.4|45194|45174|45178.1|45158.1|25
1643187610000|2022-01-26 09:00:10|45193.2|45173.2|45204.9|45184.9|45204.9|45184.9|45193.2|45173.2|15
1643187620000|2022-01-26 09:00:20|45205.7|45185.7|45209.9|45189.9|45209.9|45189.9|45205.7|45185.7|0
1643187630000|2022-01-26 09:00:30|45211.5|45191.5|45211.5|45191.5|45213.1|45193.1|45211.5|45191.5|2
1643187640000|2022-01-26 09:00:40|45214.9|45194.9|45217.4|45197.4|45217.4|45197.4|45212.4|45192.4|6
1643187650000|2022-01-26 09:00:50|45219.1|45199.1|45219.9|45199.9|45222.4|45202.4|45217.4|45197.4|9
1643187660000|2022-01-26 09:01:00|45222.4|45202.4|45214.9|45194.9|45222.4|45202.4|45214.9|45194.9|7
1643187670000|2022-01-26 09:01:10|45217.4|45197.4|45247.4|45227.4|45252.4|45232.4|45217.4|45197.4|14
1643187680000|2022-01-26 09:01:20|45242.4|45222.4|45244.9|45224.9|45247.4|45227.4|45242.4|45222.4|3
1643187690000|2022-01-26 09:01:30|45244|45224|45247.4|45227.4|45247.4|45227.4|45243.2|45223.2|1
1643187700000|2022-01-26 09:01:40|45246.5|45226.5|45249.9|45229.9|45249.9|45229.9|45246.5|45226.5|11
1643187710000|2022-01-26 09:01:50|45250.7|45230.7|45254.9|45234.9|45254.9|45234.9|45250.7|45230.7|9
1643187720000|2022-01-26 09:02:00|45255.7|45235.7|45257.4|45237.4|45259.9|45239.9|45254.9|45234.9|6
1643187730000|2022-01-26 09:02:10|45258.2|45238.2|45254.9|45234.9|45259.9|45239.9|45254.9|45234.9|0
1643187740000|2022-01-26 09:02:20|45253.2|45233.2|45242.4|45222.4|45253.2|45233.2|45242.4|45222.4|4
1643187750000|2022-01-26 09:02:30|45241.5|45221.5|45237.4|45217.4|45241.5|45221.5|45234.9|45214.9|5
1643187760000|2022-01-26 09:02:40|45239.9|45219.9|45239.9|45219.9|45239.9|45219.9|45237.4|45217.4|2
1643187770000|2022-01-26 09:02:50|45239|45219|45242.4|45222.4|45242.4|45222.4|45237.4|45217.4|2
1643187780000|2022-01-26 09:03:00|45249.9|45229.9|45244.9|45224.9|45249.9|45229.9|45243.2|45223.2|8
1643187790000|2022-01-26 09:03:10|45245.7|45225.7|45239.9|45219.9|45247.4|45227.4|45239.9|45219.9|4
1643187800000|2022-01-26 09:03:20|45239|45219|45239.9|45219.9|45239.9|45219.9|45233.2|45213.2|1
1643187810000|2022-01-26 09:03:30|45238.2|45218.2|45239.9|45219.9|45239.9|45219.9|45237.4|45217.4|0
1643187820000|2022-01-26 09:03:40|45241.5|45221.5|45242.4|45222.4|45242.4|45222.4|45239|45219|0
1643187830000|2022-01-26 09:03:50|45241.5|45221.5|45234.9|45214.9|45242.4|45222.4|45232.4|45212.4|3
1643187840000|2022-01-26 09:04:00|45234|45214|45230.7|45210.7|45234|45214|45230.7|45210.7|3
1643187850000|2022-01-26 09:04:10|45229.9|45209.9|45232.4|45212.4|45236.5|45216.5|45229.9|45209.9|4
1643187860000|2022-01-26 09:04:20|45230.7|45210.7|45229.9|45209.9|45232.4|45212.4|45229|45209|2
1643187870000|2022-01-26 09:04:30|45230.7|45210.7|45229.9|45209.9|45232.4|45212.4|45229.9|45209.9|1
1643187880000|2022-01-26 09:04:40|45232.4|45212.4|45229.9|45209.9|45234|45214|45229.9|45209.9|3
1643187890000|2022-01-26 09:04:50|45232.4|45212.4|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|6
1643187900000|2022-01-26 09:05:00|45231.5|45211.5|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|0
1643187910000|2022-01-26 09:05:10|45229.9|45209.9|45232.4|45212.4|45234.9|45214.9|45229.9|45209.9|2
1643187920000|2022-01-26 09:05:20|45229.9|45209.9|45227.4|45207.4|45229.9|45209.9|45227.4|45207.4|2
1643187930000|2022-01-26 09:05:30|45228.2|45208.2|45234.9|45214.9|45234.9|45214.9|45228.2|45208.2|1
1643187940000|2022-01-26 09:05:40|45232.4|45212.4|45233.2|45213.2|45234|45214|45232.4|45212.4|1
1643187950000|2022-01-26 09:05:50|45234.9|45214.9|45232.4|45212.4|45237.4|45217.4|45232.4|45212.4|2
1643187960000|2022-01-26 09:06:00|45233.2|45213.2|45232.4|45212.4|45234.9|45214.9|45232.4|45212.4|2
1643187970000|2022-01-26 09:06:10|45237.4|45217.4|45244.9|45224.9|45244.9|45224.9|45237.4|45217.4|7
1643187980000|2022-01-26 09:06:20|45247.4|45227.4|45239.9|45219.9|45247.4|45227.4|45239.9|45219.9|3
1643187990000|2022-01-26 09:06:30|45236.5|45216.5|45229.9|45209.9|45236.5|45216.5|45229.9|45209.9|6
1643188000000|2022-01-26 09:06:40|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|45227.4|45207.4|7
1643188010000|2022-01-26 09:06:50|45228.2|45208.2|45227.4|45207.4|45229.9|45209.9|45227.4|45207.4|6
1643188020000|2022-01-26 09:07:00|45234.9|45214.9|45245.7|45225.7|45248.2|45228.2|45234.9|45214.9|4
1643188030000|2022-01-26 09:07:10|45244.9|45224.9|45242.4|45222.4|45244.9|45224.9|45241.5|45221.5|6
1643188040000|2022-01-26 09:07:20|45244.9|45224.9|45247.4|45227.4|45247.4|45227.4|45242.4|45222.4|7
1643188050000|2022-01-26 09:07:30|45244.9|45224.9|45237.4|45217.4|45244.9|45224.9|45237.4|45217.4|3
1643188060000|2022-01-26 09:07:40|45234.9|45214.9|45237.4|45217.4|45239.9|45219.9|45234.9|45214.9|2
1643188070000|2022-01-26 09:07:50|||||||||1
1643188080000|2022-01-26 09:08:00|45239|45219|45242.4|45222.4|45243.2|45223.2|45237.4|45217.4|3
1643188090000|2022-01-26 09:08:10|45241.5|45221.5|45239.9|45219.9|45242.4|45222.4|45239.9|45219.9|0
1643188100000|2022-01-26 09:08:20|45239|45219|45237.4|45217.4|45239|45219|45237.4|45217.4|2
1643188110000|2022-01-26 09:08:30|45238.1|45218.1|45241.5|45221.5|45242.4|45222.4|45238.1|45218.1|2
1643188120000|2022-01-26 09:08:40|45242.4|45222.4|45241.5|45221.5|45242.4|45222.4|45241.5|45221.5|2
1643188130000|2022-01-26 09:08:50|45242.4|45222.4|45239|45219|45242.4|45222.4|45239|45219|0
1643188140000|2022-01-26 09:09:00|45237.4|45217.4|45238.2|45218.2|45238.2|45218.2|45237.4|45217.4|2
1643188150000|2022-01-26 09:09:10|45239.1|45219.1|45242.4|45222.4|45242.4|45222.4|45239.1|45219.1|0
1643188160000|2022-01-26 09:09:20|45241.5|45221.5|45237.4|45217.4|45241.5|45221.5|45234.9|45214.9|2
1643188170000|2022-01-26 09:09:30|45239.9|45219.9|45239.9|45219.9|45239.9|45219.9|45239.9|45219.9|0
1643188180000|2022-01-26 09:09:40|45244.9|45224.9|45242.4|45222.4|45247.4|45227.4|45242.4|45222.4|3
1643188190000|2022-01-26 09:09:50|45244.9|45224.9|45234.9|45214.9|45244.9|45224.9|45234.9|45214.9|2
1643188200000|2022-01-26 09:10:00|45234|45214|45234|45214|45236.5|45216.5|45232.4|45212.4|2
1643188210000|2022-01-26 09:10:10|45232.4|45212.4|45232.4|45212.4|45232.4|45212.4|45231.5|45211.5|1
1643188220000|2022-01-26 09:10:20|45231.5|45211.5|45227.4|45207.4|45232.4|45212.4|45224|45204|5
1643188230000|2022-01-26 09:10:30|45228.2|45208.2|45222.4|45202.4|45228.2|45208.2|45222.4|45202.4|5
1643188240000|2022-01-26 09:10:40|45224|45204|45222.4|45202.4|45224|45204|45222.4|45202.4|6
1643188250000|2022-01-26 09:10:50|45221.5|45201.5|45221.5|45201.5|45222.4|45202.4|45221.5|45201.5|5
1643188260000|2022-01-26 09:11:00|45220.6|45200.6|45221.5|45201.5|45221.5|45201.5|45219|45199|1
1643188270000|2022-01-26 09:11:10|45219|45199|45219|45199|45219|45199|45219|45199|0
1643188280000|2022-01-26 09:11:20|45221.5|45201.5|45232.4|45212.4|45232.4|45212.4|45221.5|45201.5|6
1643188290000|2022-01-26 09:11:30|45234.9|45214.9|45234.9|45214.9|45234.9|45214.9|45234|45214|5
1643188300000|2022-01-26 09:11:40|45237.4|45217.4|45259.9|45239.9|45259.9|45239.9|45232.4|45212.4|12
1643188310000|2022-01-26 09:11:50|45257.4|45237.4|45264.9|45244.9|45267.4|45247.4|45257.4|45237.4|12
1643188320000|2022-01-26 09:12:00|45263.3|45243.3|45254.9|45234.9|45263.3|45243.3|45254.9|45234.9|19
1643188330000|2022-01-26 09:12:10|45254|45234|45252.4|45232.4|45254|45234|45252.4|45232.4|1
1643188360000|2022-01-26 09:12:40|45254.9|45234.9|45259|45239|45259.9|45239.9|45254.9|45234.9|5
1643188370000|2022-01-26 09:12:50|45258.3|45238.3|45257.4|45237.4|45262.4|45242.4|45254.9|45234.9|4
1643188380000|2022-01-26 09:13:00|45258.3|45238.3|45259.9|45239.9|45259.9|45239.9|45258.3|45238.3|3
1643188390000|2022-01-26 09:13:10|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|2
1643188400000|2022-01-26 09:13:20|45263.3|45243.3|45265.8|45245.8|45265.8|45245.8|45263.3|45243.3|0
1643188410000|2022-01-26 09:13:30|45270.8|45250.8|45272.4|45252.4|45273.4|45253.4|45270.8|45250.8|22
1643188420000|2022-01-26 09:13:40|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|3
1643188430000|2022-01-26 09:13:50|45273.3|45253.3|45270.8|45250.8|45273.3|45253.3|45270.8|45250.8|9
1643188440000|2022-01-26 09:14:00|45264.9|45244.9|45263.3|45243.3|45264.9|45244.9|45263.3|45243.3|7
1643188450000|2022-01-26 09:14:10|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|45264.9|45244.9|1
1643188460000|2022-01-26 09:14:20|45267.4|45247.4|45269.9|45249.9|45269.9|45249.9|45264.9|45244.9|5
1643188470000|2022-01-26 09:14:30|45269|45249|45269.9|45249.9|45269.9|45249.9|45267.4|45247.4|1
1643188480000|2022-01-26 09:14:40|45269|45249|45269|45249|45269.9|45249.9|45267.4|45247.4|2
1643188490000|2022-01-26 09:14:50|45267.4|45247.4|45263.3|45243.3|45267.4|45247.4|45259.1|45239.1|4
1643188500000|2022-01-26 09:15:00|45264.1|45244.1|45267.4|45247.4|45268.3|45248.3|45263.3|45243.3|4
1643188510000|2022-01-26 09:15:10|45264|45244|45252.4|45232.4|45264|45244|45252.4|45232.4|8
1643188520000|2022-01-26 09:15:20|45253.3|45233.3|45257.4|45237.4|45257.4|45237.4|45252.4|45232.4|4
1643188530000|2022-01-26 09:15:30|45256.5|45236.5|45257.4|45237.4|45257.4|45237.4|45254.9|45234.9|2
1643188540000|2022-01-26 09:15:40|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|4
1643188550000|2022-01-26 09:15:50|45255.8|45235.8|45254.9|45234.9|45257.4|45237.4|45254.9|45234.9|3
1643188560000|2022-01-26 09:16:00|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|45254.9|45234.9|2
1643188570000|2022-01-26 09:16:10|45254.9|45234.9|45257.4|45237.4|45257.4|45237.4|45254.9|45234.9|6
1643188580000|2022-01-26 09:16:20|45262.4|45242.4|45264.9|45244.9|45264.9|45244.9|45262.4|45242.4|6
1643188590000|2022-01-26 09:16:30|45267.4|45247.4|45271.5|45251.5|45274|45254|45267.4|45247.4|8
1643188600000|2022-01-26 09:16:40|45270.6|45250.6|45272.4|45252.4|45272.4|45252.4|45269|45249|3
1643188610000|2022-01-26 09:16:50|45274.9|45254.9|45275.8|45255.8|45275.8|45255.8|45274.9|45254.9|6
1643188620000|2022-01-26 09:17:00|45278.3|45258.3|45280.8|45260.8|45280.8|45260.8|45278.3|45258.3|18
1643188630000|2022-01-26 09:17:10|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|3
1643188640000|2022-01-26 09:17:20|45280.8|45260.8|45280.8|45260.8|45280.8|45260.8|45278.3|45258.3|9
1643188650000|2022-01-26 09:17:30|45281.6|45261.6|45286.6|45266.6|45286.6|45266.6|45281.6|45261.6|31
1643188660000|2022-01-26 09:17:40|45287.5|45267.5|45288.4|45268.4|45288.4|45268.4|45287.5|45267.5|94
1643188670000|2022-01-26 09:17:50|45291.6|45271.6|45290.9|45270.9|45292.5|45272.5|45290.9|45270.9|16
1643188680000|2022-01-26 09:18:00|45291.6|45271.6|45289.1|45269.1|45291.6|45271.6|45289.1|45269.1|3
1643188690000|2022-01-26 09:18:10|45290|45270|45290|45270|45290|45270|45289.1|45269.1|9
1643188700000|2022-01-26 09:18:20|45289.1|45269.1|45286.6|45266.6|45289.1|45269.1|45286.6|45266.6|5
1643188710000|2022-01-26 09:18:30|45287.5|45267.5|45286.6|45266.6|45289.1|45269.1|45286.6|45266.6|0
1643188720000|2022-01-26 09:18:40|45284.1|45264.1|45280|45260|45284.1|45264.1|45280|45260|4
1643188730000|2022-01-26 09:18:50|45284.1|45264.1|45288.4|45268.4|45288.4|45268.4|45284.1|45264.1|8
1643188740000|2022-01-26 09:19:00|45289.1|45269.1|45290.9|45270.9|45290.9|45270.9|45289.1|45269.1|19
1643188750000|2022-01-26 09:19:10|45290|45270|45269.1|45249.1|45290|45270|45269.1|45249.1|18
1643188760000|2022-01-26 09:19:20|45274.1|45254.1|45269.1|45249.1|45274.1|45254.1|45269.1|45249.1|6
1643188770000|2022-01-26 09:19:30|45270|45250|45269.1|45249.1|45271.6|45251.6|45269.1|45249.1|4
1643188780000|2022-01-26 09:19:40|45266.6|45246.6|45264.1|45244.1|45266.6|45246.6|45259.1|45239.1|5
1643188790000|2022-01-26 09:19:50|45262.4|45242.4|45259.1|45239.1|45262.4|45242.4|45256.6|45236.6|13
1643188800000|2022-01-26 09:20:00|45254.1|45234.1|45254.1|45234.1|45256.6|45236.6|45251.6|45231.6|10
1643188810000|2022-01-26 09:20:10|45255|45235|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|2
1643188820000|2022-01-26 09:20:20|45254.1|45234.1|45249.1|45229.1|45255.8|45235.8|45249.1|45229.1|9
1643188830000|2022-01-26 09:20:30|45244.1|45224.1|45246.6|45226.6|45246.6|45226.6|45244.1|45224.1|6
1643188840000|2022-01-26 09:20:40|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|2
1643188850000|2022-01-26 09:20:50|45241.6|45221.6|45237.5|45217.5|45241.6|45221.6|45236.6|45216.6|3
1643188860000|2022-01-26 09:21:00|45239.1|45219.1|45224.1|45204.1|45239.1|45219.1|45224.1|45204.1|6
1643188870000|2022-01-26 09:21:10|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|3
1643188880000|2022-01-26 09:21:20|||||||||9
1643188890000|2022-01-26 09:21:30|45231.6|45211.6|45239.1|45219.1|45244.1|45224.1|45231.6|45211.6|15
1643188900000|2022-01-26 09:21:40|45241.6|45221.6|45249.1|45229.1|45251.6|45231.6|45241.6|45221.6|8
1643188910000|2022-01-26 09:21:50|45248.3|45228.3|45245|45225|45248.3|45228.3|45239.1|45219.1|5
1643188920000|2022-01-26 09:22:00|45247.5|45227.5|45256.6|45236.6|45256.6|45236.6|45247.5|45227.5|13
1643188930000|2022-01-26 09:22:10|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45251.6|45231.6|21
1643188940000|2022-01-26 09:22:20|45259.1|45239.1|45266.6|45246.6|45266.6|45246.6|45259.1|45239.1|10
1643188950000|2022-01-26 09:22:30|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45266.6|45246.6|6
1643188960000|2022-01-26 09:22:40|45267.4|45247.4|45269.1|45249.1|45269.1|45249.1|45264.1|45244.1|6
1643188970000|2022-01-26 09:22:50|45270|45250|45269.1|45249.1|45271.6|45251.6|45269.1|45249.1|3
1643188980000|2022-01-26 09:23:00|45268.3|45248.3|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|1
1643188990000|2022-01-26 09:23:10|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45262.4|45242.4|2
1643189000000|2022-01-26 09:23:20|45262.4|45242.4|45276.6|45256.6|45277.4|45257.4|45262.4|45242.4|11
1643189010000|2022-01-26 09:23:30|45275|45255|45277.4|45257.4|45279.1|45259.1|45275|45255|0
1643189020000|2022-01-26 09:23:40|45275.8|45255.8|45284.1|45264.1|45284.1|45264.1|45275.8|45255.8|7
1643189030000|2022-01-26 09:23:50|45285|45265|45287.5|45267.5|45288.4|45268.4|45285|45265|17
1643189040000|2022-01-26 09:24:00|45285.9|45265.9|45287.5|45267.5|45287.5|45267.5|45285|45265|4
1643189050000|2022-01-26 09:24:10|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|2
1643189060000|2022-01-26 09:24:20|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|39
1643189070000|2022-01-26 09:24:30|45289.3|45269.3|45287.5|45267.5|45289.3|45269.3|45287.5|45267.5|18
1643189080000|2022-01-26 09:24:40|45285.9|45265.9|45285|45265|45287.5|45267.5|45285|45265|5
1643189090000|2022-01-26 09:24:50|45284.1|45264.1|45287.5|45267.5|45287.5|45267.5|45284.1|45264.1|0
1643189110000|2022-01-26 09:25:10|45285|45265|45287.5|45267.5|45287.5|45267.5|45284.1|45264.1|5
1643189120000|2022-01-26 09:25:20|45284.1|45264.1|45276.6|45256.6|45284.1|45264.1|45276.6|45256.6|10
1643189130000|2022-01-26 09:25:30|45275|45255|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|6
1643189140000|2022-01-26 09:25:40|45274.1|45254.1|45276.6|45256.6|45277.5|45257.5|45274.1|45254.1|2
1643189150000|2022-01-26 09:25:50|45274.1|45254.1|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|3
1643189160000|2022-01-26 09:26:00|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|3
1643189170000|2022-01-26 09:26:10|45275.8|45255.8|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|1
1643189180000|2022-01-26 09:26:20|45275|45255|45279.1|45259.1|45280|45260|45275|45255|8
1643189190000|2022-01-26 09:26:30|45280|45260|45280|45260|45280.8|45260.8|45279.1|45259.1|1
1643189200000|2022-01-26 09:26:40|45281.6|45261.6|45274.1|45254.1|45281.6|45261.6|45274.1|45254.1|9
1643189210000|2022-01-26 09:26:50|45271.6|45251.6|45274.1|45254.1|45276.6|45256.6|45271.6|45251.6|3
1643189220000|2022-01-26 09:27:00|45271.6|45251.6|45269.1|45249.1|45271.6|45251.6|45269.1|45249.1|6
1643189230000|2022-01-26 09:27:10|45267.5|45247.5|45272.5|45252.5|45272.5|45252.5|45267.5|45247.5|1
1643189240000|2022-01-26 09:27:20|45270|45250|45274.1|45254.1|45274.1|45254.1|45270|45250|9
1643189250000|2022-01-26 09:27:30|45275|45255|45282.5|45262.5|45282.5|45262.5|45274.1|45254.1|26
1643189260000|2022-01-26 09:27:40|45283.4|45263.4|45285|45265|45285.9|45265.9|45283.4|45263.4|4
1643189270000|2022-01-26 09:27:50|45283.4|45263.4|45282.5|45262.5|45283.4|45263.4|45282.5|45262.5|9
1643189280000|2022-01-26 09:28:00|45283.4|45263.4|45283.4|45263.4|45283.4|45263.4|45282.5|45262.5|1
1643189290000|2022-01-26 09:28:10|45282.5|45262.5|45285.9|45265.9|45285.9|45265.9|45282.5|45262.5|6
1643189300000|2022-01-26 09:28:20|||||||||3
1643189320000|2022-01-26 09:28:40|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|9
1643189330000|2022-01-26 09:28:50|||||||||21
1643189340000|2022-01-26 09:29:00|45276.6|45256.6|45281.6|45261.6|45281.6|45261.6|45276.6|45256.6|7
1643189350000|2022-01-26 09:29:10|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|3
1643189360000|2022-01-26 09:29:20|45277.5|45257.5|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|2
1643189370000|2022-01-26 09:29:30|45270|45250|45270.9|45250.9|45270.9|45250.9|45267.6|45247.6|8
1643189380000|2022-01-26 09:29:40|45270|45250|45275.8|45255.8|45276.6|45256.6|45270|45250|8
1643189390000|2022-01-26 09:29:50|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|2
1643189400000|2022-01-26 09:30:00|45274.1|45254.1|45284.1|45264.1|45284.1|45264.1|45271.6|45251.6|10
1643189410000|2022-01-26 09:30:10|45283.3|45263.3|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|2
1643189420000|2022-01-26 09:30:20|45285|45265|45280|45260|45285|45265|45280|45260|1
1643189430000|2022-01-26 09:30:30|45280.8|45260.8|45279.1|45259.1|45281.6|45261.6|45278.3|45258.3|4
1643189440000|2022-01-26 09:30:40|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|1
1643189450000|2022-01-26 09:30:50|45275.8|45255.8|45279.1|45259.1|45279.1|45259.1|45275.8|45255.8|4
1643189460000|2022-01-26 09:31:00|45277.5|45257.5|45279.1|45259.1|45279.1|45259.1|45275.8|45255.8|5
1643189470000|2022-01-26 09:31:10|45278.3|45258.3|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|2
1643189480000|2022-01-26 09:31:20|45277.5|45257.5|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|1
1643189490000|2022-01-26 09:31:30|45280|45260|45280|45260|45280|45260|45280|45260|9
1643189500000|2022-01-26 09:31:40|45279.1|45259.1|45286.6|45266.6|45286.6|45266.6|45279.1|45259.1|9
1643189510000|2022-01-26 09:31:50|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|6
1643189520000|2022-01-26 09:32:00|||||||||37
1643189530000|2022-01-26 09:32:10|45288.4|45268.4|45287.5|45267.5|45288.4|45268.4|45287.5|45267.5|2
1643189540000|2022-01-26 09:32:20|45286.6|45266.6|45285|45265|45286.6|45266.6|45285|45265|2
1643189550000|2022-01-26 09:32:30|45280|45260|45264.1|45244.1|45280|45260|45264.1|45244.1|19
1643189560000|2022-01-26 09:32:40|45262.5|45242.5|45255.8|45235.8|45264.1|45244.1|45255.8|45235.8|8
1643189570000|2022-01-26 09:32:50|45256.6|45236.6|45254.1|45234.1|45260|45240|45251.6|45231.6|6
1643189580000|2022-01-26 09:33:00|45253.3|45233.3|45251.6|45231.6|45255|45235|45251.6|45231.6|3
1643189590000|2022-01-26 09:33:10|45254.1|45234.1|45249.1|45229.1|45254.1|45234.1|45249.1|45229.1|3
1643189600000|2022-01-26 09:33:20|45254.1|45234.1|45249.1|45229.1|45254.1|45234.1|45249.1|45229.1|4
1643189610000|2022-01-26 09:33:30|45250|45230|45255|45235|45255|45235|45250|45230|0
1643189620000|2022-01-26 09:33:40|45256.6|45236.6|45266.6|45246.6|45266.6|45246.6|45253.3|45233.3|7
1643189630000|2022-01-26 09:33:50|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45266.6|45246.6|2
1643189650000|2022-01-26 09:34:10|45270|45250|45270.8|45250.8|45270.8|45250.8|45269.1|45249.1|2
1643189660000|2022-01-26 09:34:20|45270|45250|45269.1|45249.1|45271.6|45251.6|45269.1|45249.1|4
1643189670000|2022-01-26 09:34:30|45268.3|45248.3|45269.1|45249.1|45269.1|45249.1|45267.5|45247.5|1
1643189680000|2022-01-26 09:34:40|45268.3|45248.3|45271.6|45251.6|45271.6|45251.6|45266.6|45246.6|1
1643189690000|2022-01-26 09:34:50|45270.8|45250.8|45269.1|45249.1|45273.3|45253.3|45269.1|45249.1|0
1643189700000|2022-01-26 09:35:00|45270|45250|45269.1|45249.1|45270|45250|45269.1|45249.1|2
1643189710000|2022-01-26 09:35:10|45270|45250|45272.5|45252.5|45273.3|45253.3|45269.1|45249.1|10
1643189720000|2022-01-26 09:35:20|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1643189730000|2022-01-26 09:35:30|45275|45255|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|4
1643189740000|2022-01-26 09:35:40|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|0
1643189750000|2022-01-26 09:35:50|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|4
1643189760000|2022-01-26 09:36:00|45274.1|45254.1|45271.6|45251.6|45276.6|45256.6|45271.6|45251.6|6
1643189770000|2022-01-26 09:36:10|45272.5|45252.5|45274.1|45254.1|45274.1|45254.1|45272.5|45252.5|1
1643189780000|2022-01-26 09:36:20|45275|45255|45279.1|45259.1|45279.1|45259.1|45275|45255|2
1643189790000|2022-01-26 09:36:30|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|1
1643189800000|2022-01-26 09:36:40|45285.9|45265.9|45286.8|45266.8|45286.8|45266.8|45285|45265|9
1643189810000|2022-01-26 09:36:50|||||||||14
1643189820000|2022-01-26 09:37:00|45285.9|45265.9|45285|45265|45285.9|45265.9|45283.4|45263.4|9
1643189830000|2022-01-26 09:37:10|45284.1|45264.1|45284.1|45264.1|45287.5|45267.5|45284.1|45264.1|4
1643189840000|2022-01-26 09:37:20|45285|45265|45285.9|45265.9|45287.5|45267.5|45284.1|45264.1|7
1643189850000|2022-01-26 09:37:30|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45286.6|45266.6|3
1643189860000|2022-01-26 09:37:40|45286.6|45266.6|45287.5|45267.5|45287.5|45267.5|45285.9|45265.9|11
1643189870000|2022-01-26 09:37:50|45288.4|45268.4|45341.6|45321.6|45341.6|45321.6|45288.4|45268.4|54
1643189880000|2022-01-26 09:38:00|45339.1|45319.1|45344.1|45324.1|45345.8|45325.8|45339.1|45319.1|19
1643189890000|2022-01-26 09:38:10|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|45344.1|45324.1|5
1643189900000|2022-01-26 09:38:20|45349.1|45329.1|45334.1|45314.1|45349.1|45329.1|45331.6|45311.6|11
1643189910000|2022-01-26 09:38:30|45333.3|45313.3|45326.6|45306.6|45333.3|45313.3|45326.6|45306.6|3
1643189920000|2022-01-26 09:38:40|||||||||6
1643189930000|2022-01-26 09:38:50|45325|45305|45326.6|45306.6|45326.6|45306.6|45325|45305|5
1643189940000|2022-01-26 09:39:00|45327.5|45307.5|45326.6|45306.6|45329.1|45309.1|45325|45305|6
1643189950000|2022-01-26 09:39:10|45325.8|45305.8|45324.1|45304.1|45329.1|45309.1|45324.1|45304.1|6
1643189960000|2022-01-26 09:39:20|45321.6|45301.6|45324.1|45304.1|45324.1|45304.1|45321.6|45301.6|1
1643189970000|2022-01-26 09:39:30|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|45319.1|45299.1|3
1643189980000|2022-01-26 09:39:40|45321.6|45301.6|45321.6|45301.6|45321.6|45301.6|45321.6|45301.6|4
1643189990000|2022-01-26 09:39:50|45319.1|45299.1|45319.1|45299.1|45321.6|45301.6|45319.1|45299.1|5
1643190000000|2022-01-26 09:40:00|45318.3|45298.3|45317.5|45297.5|45319.1|45299.1|45316.6|45296.6|1
1643190010000|2022-01-26 09:40:10|45319.1|45299.1|45319.1|45299.1|45321.6|45301.6|45319.1|45299.1|0
1643190020000|2022-01-26 09:40:20|45318.3|45298.3|45314.1|45294.1|45318.3|45298.3|45314.1|45294.1|9
1643190030000|2022-01-26 09:40:30|45316.6|45296.6|45314.1|45294.1|45316.6|45296.6|45314.1|45294.1|4
1643190040000|2022-01-26 09:40:40|45315|45295|45316.6|45296.6|45316.6|45296.6|45315|45295|0
1643190050000|2022-01-26 09:40:50|45319.1|45299.1|45323.3|45303.3|45326.6|45306.6|45319.1|45299.1|9
1643190060000|2022-01-26 09:41:00|45321.6|45301.6|45322.4|45302.4|45323.3|45303.3|45320.8|45300.8|5
1643190070000|2022-01-26 09:41:10|45320.8|45300.8|45320.8|45300.8|45320.8|45300.8|45319.9|45299.9|1
1643190080000|2022-01-26 09:41:20|45322.4|45302.4|45325.8|45305.8|45325.8|45305.8|45322.4|45302.4|1
1643190090000|2022-01-26 09:41:30|45323.3|45303.3|45319.1|45299.1|45323.3|45303.3|45319.1|45299.1|7
1643190100000|2022-01-26 09:41:40|45316.6|45296.6|45321.6|45301.6|45324.1|45304.1|45316.6|45296.6|16
1643190110000|2022-01-26 09:41:50|45324.1|45304.1|45321.6|45301.6|45324.1|45304.1|45321.6|45301.6|2
1643190120000|2022-01-26 09:42:00|45324.1|45304.1|45321.6|45301.6|45326.6|45306.6|45320.8|45300.8|10
1643190130000|2022-01-26 09:42:10|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|45324.1|45304.1|1
1643190140000|2022-01-26 09:42:20|||||||||1
1643190150000|2022-01-26 09:42:30|45326.6|45306.6|45341.6|45321.6|45341.6|45321.6|45326.6|45306.6|17
1643190160000|2022-01-26 09:42:40|45343.3|45323.3|45341.6|45321.6|45344.1|45324.1|45339.1|45319.1|12
1643190170000|2022-01-26 09:42:50|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|45339.1|45319.1|2
1643190190000|2022-01-26 09:43:10|45340.8|45320.8|45341.6|45321.6|45341.6|45321.6|45339.1|45319.1|4
1643190200000|2022-01-26 09:43:20|45339.1|45319.1|45346.6|45326.6|45346.6|45326.6|45339.1|45319.1|4
1643190210000|2022-01-26 09:43:30|45347.5|45327.5|45349.1|45329.1|45349.1|45329.1|45346.6|45326.6|1
1643190220000|2022-01-26 09:43:40|45348.3|45328.3|45349.1|45329.1|45351.6|45331.6|45347.5|45327.5|10
1643190230000|2022-01-26 09:43:50|45346.6|45326.6|45346.6|45326.6|45346.6|45326.6|45344.1|45324.1|9
1643190240000|2022-01-26 09:44:00|45347.5|45327.5|45342.5|45322.5|45349.1|45329.1|45342.5|45322.5|7
1643190250000|2022-01-26 09:44:10|45335.8|45315.8|45320|45300|45335.8|45315.8|45319.1|45299.1|34
1643190260000|2022-01-26 09:44:20|45319.1|45299.1|45319.1|45299.1|45320|45300|45318.3|45298.3|15
1643190270000|2022-01-26 09:44:30|45318.3|45298.3|45313.3|45293.3|45319.1|45299.1|45313.3|45293.3|10
1643190280000|2022-01-26 09:44:40|45316.6|45296.6|45321.6|45301.6|45321.6|45301.6|45316.6|45296.6|6
1643190290000|2022-01-26 09:44:50|45324.1|45304.1|45326.6|45306.6|45326.6|45306.6|45324.1|45304.1|5
1643190300000|2022-01-26 09:45:00|45325.8|45305.8|45318.3|45298.3|45326.6|45306.6|45318.3|45298.3|7
1643190310000|2022-01-26 09:45:10|45315.8|45295.8|45316.6|45296.6|45318.3|45298.3|45315.8|45295.8|9
1643190320000|2022-01-26 09:45:20|45321.6|45301.6|45319.1|45299.1|45321.6|45301.6|45319.1|45299.1|6
1643190330000|2022-01-26 09:45:30|45321.6|45301.6|45321.6|45301.6|45321.6|45301.6|45321.6|45301.6|1
1643190340000|2022-01-26 09:45:40|45320.8|45300.8|45319.1|45299.1|45324.1|45304.1|45319.1|45299.1|5
1643190350000|2022-01-26 09:45:50|45320|45300|45319.1|45299.1|45321.6|45301.6|45319.1|45299.1|1
1643190360000|2022-01-26 09:46:00|45320|45300|45311.6|45291.6|45321.6|45301.6|45311.6|45291.6|8
1643190370000|2022-01-26 09:46:10|45310|45290|45304.1|45284.1|45311.6|45291.6|45304.1|45284.1|8
1643190380000|2022-01-26 09:46:20|45303.3|45283.3|45299.1|45279.1|45303.3|45283.3|45299.1|45279.1|7
1643190390000|2022-01-26 09:46:30|45301.6|45281.6|45299.1|45279.1|45301.6|45281.6|45299.1|45279.1|3
1643190400000|2022-01-26 09:46:40|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|7
1643190410000|2022-01-26 09:46:50|45296.6|45276.6|45296.6|45276.6|45299.1|45279.1|45294.1|45274.1|1
1643190420000|2022-01-26 09:47:00|45295.8|45275.8|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|3
1643190430000|2022-01-26 09:47:10|45295.8|45275.8|45294.1|45274.1|45298.3|45278.3|45294.1|45274.1|1
1643190440000|2022-01-26 09:47:20|45295.9|45275.9|45299.1|45279.1|45299.1|45279.1|45295.9|45275.9|1
1643190450000|2022-01-26 09:47:30|45300|45280|45301.6|45281.6|45301.6|45281.6|45299.1|45279.1|2
1643190460000|2022-01-26 09:47:40|45299.1|45279.1|45299.1|45279.1|45300|45280|45299.1|45279.1|5
1643190470000|2022-01-26 09:47:50|45298.3|45278.3|45294.1|45274.1|45298.3|45278.3|45294.1|45274.1|1
1643190480000|2022-01-26 09:48:00|45291.6|45271.6|45281.6|45261.6|45291.6|45271.6|45280.8|45260.8|5
1643190490000|2022-01-26 09:48:10|45282.5|45262.5|45285|45265|45285|45265|45281.6|45261.6|1
1643190500000|2022-01-26 09:48:20|45285.8|45265.8|45284.1|45264.1|45285.8|45265.8|45284.1|45264.1|7
1643190510000|2022-01-26 09:48:30|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|1
1643190520000|2022-01-26 09:48:40|45281.6|45261.6|45276.6|45256.6|45283.3|45263.3|45276.6|45256.6|4
1643190530000|2022-01-26 09:48:50|45275.8|45255.8|45281.6|45261.6|45281.6|45261.6|45274.1|45254.1|1
1643190540000|2022-01-26 09:49:00|45282.5|45262.5|45279.1|45259.1|45282.5|45262.5|45279.1|45259.1|11
1643190550000|2022-01-26 09:49:10|45274.1|45254.1|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|4
1643190560000|2022-01-26 09:49:20|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|45278.3|45258.3|0
1643190580000|2022-01-26 09:49:40|45276.6|45256.6|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|2
1643190590000|2022-01-26 09:49:50|45274.1|45254.1|45270.8|45250.8|45274.1|45254.1|45269.9|45249.9|9
1643190600000|2022-01-26 09:50:00|45269.9|45249.9|45270.8|45250.8|45270.8|45250.8|45269.9|45249.9|0
1643190610000|2022-01-26 09:50:10|45269.9|45249.9|45270.8|45250.8|45270.8|45250.8|45267.4|45247.4|5
1643190620000|2022-01-26 09:50:20|45273.3|45253.3|45274.1|45254.1|45274.1|45254.1|45273.3|45253.3|4
1643190630000|2022-01-26 09:50:30|45276.6|45256.6|45275.8|45255.8|45278.3|45258.3|45275.8|45255.8|3
1643190640000|2022-01-26 09:50:40|45276.6|45256.6|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|2
1643190650000|2022-01-26 09:50:50|||||||||3
1643190660000|2022-01-26 09:51:00|45278.3|45258.3|45279.9|45259.9|45279.9|45259.9|45278.3|45258.3|2
1643190670000|2022-01-26 09:51:10|45283.3|45263.3|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|1
1643190680000|2022-01-26 09:51:20|45279.1|45259.1|45283.3|45263.3|45284.1|45264.1|45279.1|45259.1|3
1643190690000|2022-01-26 09:51:30|45282.4|45262.4|45284.1|45264.1|45284.1|45264.1|45279.1|45259.1|0
1643190700000|2022-01-26 09:51:40|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|6
1643190710000|2022-01-26 09:51:50|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45279.1|45259.1|4
1643190720000|2022-01-26 09:52:00|45285.8|45265.8|45294.1|45274.1|45294.1|45274.1|45284.1|45264.1|2
1643190730000|2022-01-26 09:52:10|45296.6|45276.6|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|7
1643190740000|2022-01-26 09:52:20|45289.1|45269.1|45286.6|45266.6|45289.1|45269.1|45286.6|45266.6|5
1643190750000|2022-01-26 09:52:30|45285.8|45265.8|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|2
1643190760000|2022-01-26 09:52:40|45286.6|45266.6|45289.1|45269.1|45289.1|45269.1|45286.6|45266.6|0
1643190770000|2022-01-26 09:52:50|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|0
1643190780000|2022-01-26 09:53:00|45287.5|45267.5|45289.1|45269.1|45289.1|45269.1|45287.5|45267.5|0
1643190790000|2022-01-26 09:53:10|||||||||4
1643190800000|2022-01-26 09:53:20|45287.5|45267.5|45284.1|45264.1|45287.5|45267.5|45284.1|45264.1|6
1643190810000|2022-01-26 09:53:30|45283.3|45263.3|45281.6|45261.6|45283.3|45263.3|45280.8|45260.8|1
1643190820000|2022-01-26 09:53:40|45282.5|45262.5|45279.1|45259.1|45282.5|45262.5|45279.1|45259.1|3
1643190830000|2022-01-26 09:53:50|45273.3|45253.3|45273.3|45253.3|45274.1|45254.1|45273.3|45253.3|8
1643190840000|2022-01-26 09:54:00|45270.8|45250.8|45269.9|45249.9|45270.8|45250.8|45268.3|45248.3|1
1643190850000|2022-01-26 09:54:10|45267.4|45247.4|45259.1|45239.1|45267.4|45247.4|45257.5|45237.5|5
1643190860000|2022-01-26 09:54:20|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|1
1643190870000|2022-01-26 09:54:30|45256.6|45236.6|45254.1|45234.1|45256.6|45236.6|45254.1|45234.1|1
1643190880000|2022-01-26 09:54:40|45252.4|45232.4|45253.3|45233.3|45253.3|45233.3|45252.4|45232.4|3
1643190890000|2022-01-26 09:54:50|45254.1|45234.1|45260|45240|45260|45240|45249.1|45229.1|10
1643190900000|2022-01-26 09:55:00|45260.9|45240.9|45262.5|45242.5|45263.4|45243.4|45260.9|45240.9|6
1643190910000|2022-01-26 09:55:10|45263.4|45243.4|45264.3|45244.3|45265.9|45245.9|45263.4|45243.4|0
1643190920000|2022-01-26 09:55:20|45263.4|45243.4|45262.5|45242.5|45263.4|45243.4|45262.5|45242.5|0
1643190930000|2022-01-26 09:55:30|45263.4|45243.4|45265|45245|45265.9|45245.9|45263.4|45243.4|4
1643190940000|2022-01-26 09:55:40|45263.4|45243.4|45264.3|45244.3|45265|45245|45262.5|45242.5|2
1643190950000|2022-01-26 09:55:50|45265.9|45245.9|45270|45250|45270|45250|45265.9|45245.9|1
1643190960000|2022-01-26 09:56:00|45267.5|45247.5|45274.1|45254.1|45274.1|45254.1|45267.5|45247.5|2
1643190970000|2022-01-26 09:56:10|45275|45255|45281.6|45261.6|45281.6|45261.6|45275|45255|12
1643190980000|2022-01-26 09:56:20|||||||||4
1643191000000|2022-01-26 09:56:40|||||||||6
1643191010000|2022-01-26 09:56:50|45284.1|45264.1|45291.6|45271.6|45295.8|45275.8|45284.1|45264.1|7
1643191020000|2022-01-26 09:57:00|45294.1|45274.1|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|5
1643191030000|2022-01-26 09:57:10|45293.3|45273.3|45293.3|45273.3|45293.3|45273.3|45290.8|45270.8|2
1643191040000|2022-01-26 09:57:20|45294.1|45274.1|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|2
1643191050000|2022-01-26 09:57:30|||||||||1
1643191060000|2022-01-26 09:57:40|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|5
1643191070000|2022-01-26 09:57:50|45301.6|45281.6|45296.6|45276.6|45306.6|45286.6|45296.6|45276.6|14
1643191080000|2022-01-26 09:58:00|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|5
1643191090000|2022-01-26 09:58:10|45298.3|45278.3|45299.1|45279.1|45299.1|45279.1|45295.8|45275.8|0
1643191100000|2022-01-26 09:58:20|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|10
1643191110000|2022-01-26 09:58:30|45310.8|45290.8|45306.6|45286.6|45310.8|45290.8|45306.6|45286.6|6
1643191120000|2022-01-26 09:58:40|45305.8|45285.8|45310|45290|45310|45290|45304.1|45284.1|1
1643191130000|2022-01-26 09:58:50|45312.5|45292.5|45309.1|45289.1|45312.5|45292.5|45309.1|45289.1|0
1643191140000|2022-01-26 09:59:00|45310|45290|45309.1|45289.1|45314.1|45294.1|45308.3|45288.3|1
1643191150000|2022-01-26 09:59:10|45310|45290|45311.6|45291.6|45311.6|45291.6|45310|45290|2
1643191160000|2022-01-26 09:59:20|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|0
1643191170000|2022-01-26 09:59:30|45305.8|45285.8|45296.6|45276.6|45305.8|45285.8|45293.3|45273.3|10
1643191180000|2022-01-26 09:59:40|45299.1|45279.1|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|1
1643191190000|2022-01-26 09:59:50|45299.1|45279.1|45301.6|45281.6|45301.6|45281.6|45299.1|45279.1|0
1643191200000|2022-01-26 10:00:00|45306.6|45286.6|45307.5|45287.5|45309.1|45289.1|45304.1|45284.1|6
1643191210000|2022-01-26 10:00:10|45310.9|45290.9|45309.1|45289.1|45310.9|45290.9|45309.1|45289.1|1
1643191220000|2022-01-26 10:00:20|45306.6|45286.6|45301.6|45281.6|45306.6|45286.6|45301.6|45281.6|2
1643191230000|2022-01-26 10:00:30|45296.6|45276.6|45297.5|45277.5|45297.5|45277.5|45290|45270|0
1643191240000|2022-01-26 10:00:40|45302.5|45282.5|45296.6|45276.6|45302.5|45282.5|45296.6|45276.6|2
1643191250000|2022-01-26 10:00:50|45297.5|45277.5|45290|45270|45299.1|45279.1|45290|45270|6
1643191260000|2022-01-26 10:01:00|45291.6|45271.6|45284.1|45264.1|45291.6|45271.6|45284.1|45264.1|2
1643191270000|2022-01-26 10:01:10|45282.5|45262.5|45276.6|45256.6|45282.5|45262.5|45274.1|45254.1|11
1643191280000|2022-01-26 10:01:20|45274.1|45254.1|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|0
1643191290000|2022-01-26 10:01:30|45276.6|45256.6|45281.6|45261.6|45281.6|45261.6|45276.6|45256.6|5
1643191300000|2022-01-26 10:01:40|45280|45260|45279.1|45259.1|45281.6|45261.6|45279.1|45259.1|1
1643191310000|2022-01-26 10:01:50|45281.6|45261.6|45280|45260|45284.1|45264.1|45279.1|45259.1|5
1643191320000|2022-01-26 10:02:00|45281.6|45261.6|45280.8|45260.8|45284.1|45264.1|45279.1|45259.1|3
1643191330000|2022-01-26 10:02:10|45279.1|45259.1|45279.1|45259.1|45281.6|45261.6|45276.6|45256.6|0
1643191340000|2022-01-26 10:02:20|45278.3|45258.3|45281.6|45261.6|45283.3|45263.3|45276.6|45256.6|1
1643191350000|2022-01-26 10:02:30|45278.3|45258.3|45279.1|45259.1|45280.8|45260.8|45276.6|45256.6|0
1643191360000|2022-01-26 10:02:40|45280|45260|45279.1|45259.1|45280|45260|45279.1|45259.1|0
1643191370000|2022-01-26 10:02:50|45280|45260|45279.1|45259.1|45282.5|45262.5|45279.1|45259.1|0
1643191380000|2022-01-26 10:03:00|45280|45260|45282.5|45262.5|45282.5|45262.5|45279.1|45259.1|0
1643191390000|2022-01-26 10:03:10|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|3
1643191400000|2022-01-26 10:03:20|45277.5|45257.5|45276.6|45256.6|45279.1|45259.1|45275.8|45255.8|2
1643191410000|2022-01-26 10:03:30|45277.5|45257.5|45280|45260|45282.5|45262.5|45277.5|45257.5|5
1643191420000|2022-01-26 10:03:40|45280.9|45260.9|45280|45260|45282.5|45262.5|45280|45260|0
1643191430000|2022-01-26 10:03:50|45280.9|45260.9|45282.5|45262.5|45282.5|45262.5|45280|45260|0
1643191440000|2022-01-26 10:04:00|45283.4|45263.4|45282.5|45262.5|45283.4|45263.4|45282.5|45262.5|0
1643191450000|2022-01-26 10:04:10|45283.4|45263.4|45289.1|45269.1|45294.1|45274.1|45283.4|45263.4|16
1643191460000|2022-01-26 10:04:20|45288.3|45268.3|45286.6|45266.6|45289.1|45269.1|45285.8|45265.8|2
1643191470000|2022-01-26 10:04:30|45289.1|45269.1|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|0
1643191480000|2022-01-26 10:04:40|45289.1|45269.1|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|9
1643191490000|2022-01-26 10:04:50|45285.8|45265.8|45284.1|45264.1|45286.6|45266.6|45281.6|45261.6|2
1643191500000|2022-01-26 10:05:00|45281.6|45261.6|45279.1|45259.1|45281.6|45261.6|45279.1|45259.1|8
1643191510000|2022-01-26 10:05:10|45278.3|45258.3|45280|45260|45280|45260|45275|45255|2
1643191520000|2022-01-26 10:05:20|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|0
1643191530000|2022-01-26 10:05:30|45281.6|45261.6|45279.1|45259.1|45284.1|45264.1|45279.1|45259.1|2
1643191540000|2022-01-26 10:05:40|45281.6|45261.6|45279.1|45259.1|45282.5|45262.5|45279.1|45259.1|13
1643191550000|2022-01-26 10:05:50|45280|45260|45281.6|45261.6|45284.1|45264.1|45280|45260|2
1643191560000|2022-01-26 10:06:00|45280.8|45260.8|45279.1|45259.1|45281.6|45261.6|45279.1|45259.1|3
1643191570000|2022-01-26 10:06:10|||||||||4
1643191580000|2022-01-26 10:06:20|45280.8|45260.8|45289.1|45269.1|45289.1|45269.1|45280.8|45260.8|8
1643191590000|2022-01-26 10:06:30|45288.3|45268.3|45279.1|45259.1|45288.3|45268.3|45279.1|45259.1|6
1643191600000|2022-01-26 10:06:40|45284.1|45264.1|45280|45260|45284.1|45264.1|45280|45260|2
1643191610000|2022-01-26 10:06:50|45281.6|45261.6|45279.1|45259.1|45281.6|45261.6|45276.6|45256.6|6
1643191620000|2022-01-26 10:07:00|45280|45260|45281.6|45261.6|45281.6|45261.6|45280|45260|0
1643191630000|2022-01-26 10:07:10|45279.1|45259.1|45274.1|45254.1|45294.1|45274.1|45269.1|45249.1|14
1643191640000|2022-01-26 10:07:20|45276.6|45256.6|45274.1|45254.1|45277.5|45257.5|45274.1|45254.1|2
1643191650000|2022-01-26 10:07:30|45275|45255|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|3
1643191660000|2022-01-26 10:07:40|45276.6|45256.6|45276.6|45256.6|45277.5|45257.5|45274.1|45254.1|9
1643191670000|2022-01-26 10:07:50|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|2
1643191680000|2022-01-26 10:08:00|45276.6|45256.6|45269.1|45249.1|45276.6|45256.6|45269.1|45249.1|8
1643191690000|2022-01-26 10:08:10|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|4
1643191700000|2022-01-26 10:08:20|45265.8|45245.8|45274.1|45254.1|45274.1|45254.1|45265|45245|1
1643191710000|2022-01-26 10:08:30|45275|45255|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|0
1643191720000|2022-01-26 10:08:40|45275|45255|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|0
1643191730000|2022-01-26 10:08:50|45276.6|45256.6|45284.1|45264.1|45286.6|45266.6|45274.1|45254.1|3
1643191740000|2022-01-26 10:09:00|45285|45265|45294.1|45274.1|45294.1|45274.1|45285|45265|8
1643191750000|2022-01-26 10:09:10|45295|45275|45292.5|45272.5|45296.6|45276.6|45292.5|45272.5|3
1643191760000|2022-01-26 10:09:20|45290.8|45270.8|45290|45270|45290.8|45270.8|45289.1|45269.1|0
1643191770000|2022-01-26 10:09:30|45289.1|45269.1|45289.1|45269.1|45289.1|45269.1|45289.1|45269.1|0
1643191780000|2022-01-26 10:09:40|45290|45270|45294.1|45274.1|45294.1|45274.1|45289.1|45269.1|7
1643191790000|2022-01-26 10:09:50|45296.6|45276.6|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|2
1643191800000|2022-01-26 10:10:00|45300.8|45280.8|45301.6|45281.6|45304.1|45284.1|45299.1|45279.1|8
1643191820000|2022-01-26 10:10:20|45292.5|45272.5|45299.1|45279.1|45299.1|45279.1|45290|45270|2
1643191830000|2022-01-26 10:10:30|45301.6|45281.6|45304.1|45284.1|45306.6|45286.6|45301.6|45281.6|0
1643191840000|2022-01-26 10:10:40|45305|45285|45306.6|45286.6|45307.5|45287.5|45305|45285|2
1643191850000|2022-01-26 10:10:50|45308.3|45288.3|45306.6|45286.6|45309.1|45289.1|45306.6|45286.6|0
1643191860000|2022-01-26 10:11:00|45305.8|45285.8|45306.6|45286.6|45307.5|45287.5|45304.1|45284.1|2
1643191870000|2022-01-26 10:11:10|45305.8|45285.8|45309.1|45289.1|45309.1|45289.1|45304.1|45284.1|0
1643191880000|2022-01-26 10:11:20|45310|45290|45316.6|45296.6|45316.6|45296.6|45310|45290|7
1643191890000|2022-01-26 10:11:30|||||||||4
1643191900000|2022-01-26 10:11:40|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|45315.8|45295.8|0
1643191910000|2022-01-26 10:11:50|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|1
1643191920000|2022-01-26 10:12:00|45313.3|45293.3|45299.1|45279.1|45314.1|45294.1|45299.1|45279.1|8
1643191930000|2022-01-26 10:12:10|45296.6|45276.6|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|0
1643191940000|2022-01-26 10:12:20|45288.3|45268.3|45295.9|45275.9|45296.6|45276.6|45287.5|45267.5|13
1643191950000|2022-01-26 10:12:30|45299.1|45279.1|45301.6|45281.6|45303.3|45283.3|45299.1|45279.1|3
1643191960000|2022-01-26 10:12:40|45304.1|45284.1|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|1
1643191970000|2022-01-26 10:12:50|||||||||6
1643191980000|2022-01-26 10:13:00|45300.8|45280.8|45295.8|45275.8|45301.6|45281.6|45294.1|45274.1|1
1643191990000|2022-01-26 10:13:10|45294.1|45274.1|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|0
1643192000000|2022-01-26 10:13:20|45295|45275|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|0
1643192010000|2022-01-26 10:13:30|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|0
1643192020000|2022-01-26 10:13:40|45295|45275|45304.1|45284.1|45304.1|45284.1|45294.1|45274.1|8
1643192030000|2022-01-26 10:13:50|45303.3|45283.3|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|1
1643192040000|2022-01-26 10:14:00|45302.5|45282.5|45306.6|45286.6|45306.6|45286.6|45301.6|45281.6|1
1643192050000|2022-01-26 10:14:10|45307.5|45287.5|45306.6|45286.6|45309.1|45289.1|45304.1|45284.1|3
1643192060000|2022-01-26 10:14:20|45304.1|45284.1|45306.6|45286.6|45306.6|45286.6|45303.3|45283.3|4
1643192070000|2022-01-26 10:14:30|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|45309.1|45289.1|1
1643192080000|2022-01-26 10:14:40|45313.3|45293.3|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|4
1643192090000|2022-01-26 10:14:50|45310.8|45290.8|45319.1|45299.1|45320|45300|45306.6|45286.6|5
1643192100000|2022-01-26 10:15:00|45320|45300|45329.1|45309.1|45329.1|45309.1|45320|45300|7
1643192110000|2022-01-26 10:15:10|45334.1|45314.1|45334.1|45314.1|45340|45320|45334.1|45314.1|25
1643192120000|2022-01-26 10:15:20|45330|45310|45334.1|45314.1|45334.1|45314.1|45329.1|45309.1|5
1643192130000|2022-01-26 10:15:30|45331.6|45311.6|45329.1|45309.1|45332.5|45312.5|45326.6|45306.6|3
1643192140000|2022-01-26 10:15:40|45328.3|45308.3|45326.6|45306.6|45329.1|45309.1|45326.6|45306.6|0
1643192150000|2022-01-26 10:15:50|45324.9|45304.9|45320|45300|45324.9|45304.9|45320|45300|10
1643192160000|2022-01-26 10:16:00|45322.5|45302.5|45315.9|45295.9|45322.5|45302.5|45315.9|45295.9|4
1643192170000|2022-01-26 10:16:10|45319.1|45299.1|45311.6|45291.6|45319.1|45299.1|45311.6|45291.6|1
1643192180000|2022-01-26 10:16:20|45309.1|45289.1|45304.1|45284.1|45311.6|45291.6|45304.1|45284.1|2
1643192190000|2022-01-26 10:16:30|45303.3|45283.3|45301.6|45281.6|45303.3|45283.3|45301.6|45281.6|0
1643192200000|2022-01-26 10:16:40|45299.1|45279.1|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|1
1643192210000|2022-01-26 10:16:50|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|1
1643192220000|2022-01-26 10:17:00|||||||||1
1643192230000|2022-01-26 10:17:10|45301.6|45281.6|45306.6|45286.6|45306.6|45286.6|45301.6|45281.6|1
1643192240000|2022-01-26 10:17:20|45304.1|45284.1|45304.1|45284.1|45306.6|45286.6|45304.1|45284.1|0
1643192250000|2022-01-26 10:17:30|45306.6|45286.6|45304.1|45284.1|45306.6|45286.6|45302.5|45282.5|4
1643192260000|2022-01-26 10:17:40|45301.6|45281.6|45304.1|45284.1|45304.1|45284.1|45299.1|45279.1|4
1643192280000|2022-01-26 10:18:00|45299.1|45279.1|45298.3|45278.3|45299.1|45279.1|45296.6|45276.6|5
1643192290000|2022-01-26 10:18:10|45299.1|45279.1|45306.6|45286.6|45306.6|45286.6|45296.6|45276.6|2
1643192300000|2022-01-26 10:18:20|45305.8|45285.8|45306.6|45286.6|45306.6|45286.6|45305.8|45285.8|2
1643192310000|2022-01-26 10:18:30|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|45304.1|45284.1|2
1643192320000|2022-01-26 10:18:40|45302.5|45282.5|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|0
1643192330000|2022-01-26 10:18:50|45299.1|45279.1|45314.1|45294.1|45316.6|45296.6|45299.1|45279.1|7
1643192340000|2022-01-26 10:19:00|45316.6|45296.6|45314.1|45294.1|45319.1|45299.1|45314.1|45294.1|3
1643192350000|2022-01-26 10:19:10|45311.6|45291.6|45306.6|45286.6|45311.6|45291.6|45306.6|45286.6|0
1643192360000|2022-01-26 10:19:20|45305.8|45285.8|45301.6|45281.6|45305.8|45285.8|45301.6|45281.6|1
1643192370000|2022-01-26 10:19:30|45304.1|45284.1|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|0
1643192380000|2022-01-26 10:19:40|45304.1|45284.1|45301.6|45281.6|45304.1|45284.1|45299.1|45279.1|2
1643192390000|2022-01-26 10:19:50|45300.8|45280.8|45300|45280|45304.1|45284.1|45299.1|45279.1|1
1643192400000|2022-01-26 10:20:00|45300.8|45280.8|45296.6|45276.6|45301.6|45281.6|45296.6|45276.6|9
1643192410000|2022-01-26 10:20:10|45295|45275|45286.6|45266.6|45295|45275|45286.6|45266.6|12
1643192420000|2022-01-26 10:20:20|45285.8|45265.8|45287.5|45267.5|45287.5|45267.5|45281.6|45261.6|3
1643192430000|2022-01-26 10:20:30|45286.6|45266.6|45293.3|45273.3|45293.3|45273.3|45286.6|45266.6|1
1643192440000|2022-01-26 10:20:40|45289.1|45269.1|45294.1|45274.1|45296.6|45276.6|45289.1|45269.1|9
1643192450000|2022-01-26 10:20:50|45296.6|45276.6|45297.5|45277.5|45297.5|45277.5|45294.1|45274.1|0
1643192460000|2022-01-26 10:21:00|45299.1|45279.1|45289.1|45269.1|45299.1|45279.1|45286.6|45266.6|2
1643192470000|2022-01-26 10:21:10|45291.6|45271.6|45294.1|45274.1|45296.6|45276.6|45291.6|45271.6|4
1643192480000|2022-01-26 10:21:20|45291.6|45271.6|45291.6|45271.6|45291.6|45271.6|45291.6|45271.6|0
1643192490000|2022-01-26 10:21:30|45292.5|45272.5|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|1
1643192500000|2022-01-26 10:21:40|45295|45275|45305.8|45285.8|45305.8|45285.8|45291.6|45271.6|3
1643192510000|2022-01-26 10:21:50|45306.6|45286.6|45299.1|45279.1|45306.6|45286.6|45298.3|45278.3|2
1643192520000|2022-01-26 10:22:00|45301.6|45281.6|45299.1|45279.1|45301.6|45281.6|45295|45275|2
1643192530000|2022-01-26 10:22:10|45298.3|45278.3|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|2
1643192540000|2022-01-26 10:22:20|45300.8|45280.8|45296.6|45276.6|45300.8|45280.8|45295|45275|1
1643192550000|2022-01-26 10:22:30|45297.5|45277.5|45294.1|45274.1|45299.1|45279.1|45294.1|45274.1|0
1643192560000|2022-01-26 10:22:40|45293.3|45273.3|45288.3|45268.3|45293.3|45273.3|45286.6|45266.6|3
1643192570000|2022-01-26 10:22:50|45285|45265|45276.6|45256.6|45285|45265|45276.6|45256.6|4
1643192580000|2022-01-26 10:23:00|45275.8|45255.8|45261.6|45241.6|45275.8|45255.8|45261.6|45241.6|6
1643192590000|2022-01-26 10:23:10|||||||||2
1643192600000|2022-01-26 10:23:20|45260|45240|45260|45240|45260|45240|45251.6|45231.6|13
1643192610000|2022-01-26 10:23:30|45259.1|45239.1|45259.1|45239.1|45261.6|45241.6|45259.1|45239.1|4
1643192630000|2022-01-26 10:23:50|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|2
1643192640000|2022-01-26 10:24:00|45255.8|45235.8|45255.8|45235.8|45259.1|45239.1|45254.1|45234.1|2
1643192650000|2022-01-26 10:24:10|45255|45235|45259.1|45239.1|45259.1|45239.1|45255|45235|2
1643192660000|2022-01-26 10:24:20|||||||||3
1643192670000|2022-01-26 10:24:30|45256.6|45236.6|45254.1|45234.1|45259.1|45239.1|45254.1|45234.1|8
1643192680000|2022-01-26 10:24:40|45250.8|45230.8|45251.6|45231.6|45251.6|45231.6|45249.1|45229.1|1
1643192690000|2022-01-26 10:24:50|45250.8|45230.8|45249.1|45229.1|45250.8|45230.8|45249.1|45229.1|4
1643192700000|2022-01-26 10:25:00|45250|45230|45260.9|45240.9|45260.9|45240.9|45250|45230|15
1643192710000|2022-01-26 10:25:10|45262.5|45242.5|45256.6|45236.6|45264.1|45244.1|45255.8|45235.8|8
1643192720000|2022-01-26 10:25:20|45255.8|45235.8|45256.6|45236.6|45257.5|45237.5|45255|45235|1
1643192730000|2022-01-26 10:25:30|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45256.6|45236.6|0
1643192740000|2022-01-26 10:25:40|45258.4|45238.4|45257.5|45237.5|45258.4|45238.4|45257.5|45237.5|2
1643192750000|2022-01-26 10:25:50|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|24
1643192760000|2022-01-26 10:26:00|45255.8|45235.8|45254.1|45234.1|45255.8|45235.8|45254.1|45234.1|0
1643192770000|2022-01-26 10:26:10|45253.3|45233.3|45254.1|45234.1|45254.1|45234.1|45253.3|45233.3|0
1643192780000|2022-01-26 10:26:20|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|45255.8|45235.8|1
1643192790000|2022-01-26 10:26:30|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45257.4|45237.4|5
1643192800000|2022-01-26 10:26:40|45259.1|45239.1|45260.8|45240.8|45260.8|45240.8|45258.3|45238.3|1
1643192810000|2022-01-26 10:26:50|45259.1|45239.1|45264.9|45244.9|45264.9|45244.9|45259.1|45239.1|5
1643192820000|2022-01-26 10:27:00|45264|45244|45260.8|45240.8|45264|45244|45260.8|45240.8|1
1643192830000|2022-01-26 10:27:10|45262.4|45242.4|45260.8|45240.8|45262.4|45242.4|45260.8|45240.8|2
1643192840000|2022-01-26 10:27:20|45259|45239|45258.3|45238.3|45259|45239|45258.3|45238.3|1
1643192850000|2022-01-26 10:27:30|45257.4|45237.4|45257.4|45237.4|45258.3|45238.3|45257.4|45237.4|0
1643192860000|2022-01-26 10:27:40|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|45252.4|45232.4|4
1643192870000|2022-01-26 10:27:50|||||||||2
1643192880000|2022-01-26 10:28:00|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|6
1643192890000|2022-01-26 10:28:10|45258.3|45238.3|45272.5|45252.5|45272.5|45252.5|45258.3|45238.3|14
1643192900000|2022-01-26 10:28:20|45275|45255|45283.3|45263.3|45283.3|45263.3|45275|45255|9
1643192910000|2022-01-26 10:28:30|45280.8|45260.8|45284.1|45264.1|45284.1|45264.1|45280.8|45260.8|2
1643192920000|2022-01-26 10:28:40|45286.6|45266.6|45285|45265|45286.6|45266.6|45282.5|45262.5|6
1643192930000|2022-01-26 10:28:50|45304.1|45284.1|45302.5|45282.5|45304.1|45284.1|45302.5|45282.5|6
1643192940000|2022-01-26 10:29:00|45304.1|45284.1|45304.1|45284.1|45307.5|45287.5|45302.5|45282.5|6
1643192950000|2022-01-26 10:29:10|45308.3|45288.3|45306.6|45286.6|45309.1|45289.1|45305.8|45285.8|5
1643192960000|2022-01-26 10:29:20|45304.1|45284.1|45295.8|45275.8|45307.5|45287.5|45292.5|45272.5|13
1643192970000|2022-01-26 10:29:30|45296.6|45276.6|45294.1|45274.1|45296.6|45276.6|45291.6|45271.6|2
1643192980000|2022-01-26 10:29:40|45295|45275|45291.6|45271.6|45296.6|45276.6|45291.6|45271.6|2
1643192990000|2022-01-26 10:29:50|45294.1|45274.1|45301.6|45281.6|45301.6|45281.6|45294.1|45274.1|3
1643193000000|2022-01-26 10:30:00|45294.1|45274.1|45300|45280|45301.6|45281.6|45294.1|45274.1|4
1643193010000|2022-01-26 10:30:10|45299.1|45279.1|45301.6|45281.6|45304.1|45284.1|45299.1|45279.1|3
1643193020000|2022-01-26 10:30:20|45300.8|45280.8|45290|45270|45300.8|45280.8|45290|45270|0
1643193030000|2022-01-26 10:30:30|45289.1|45269.1|45286.6|45266.6|45291.6|45271.6|45286.6|45266.6|1
1643193050000|2022-01-26 10:30:50|45285.8|45265.8|45289.1|45269.1|45289.1|45269.1|45285|45265|0
1643193060000|2022-01-26 10:31:00|45285|45265|45289.1|45269.1|45291.6|45271.6|45285|45265|3
1643193070000|2022-01-26 10:31:10|45291.6|45271.6|45291.6|45271.6|45291.6|45271.6|45289.1|45269.1|0
1643193080000|2022-01-26 10:31:20|45286.6|45266.6|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|0
1643193090000|2022-01-26 10:31:30|45274.1|45254.1|45269.1|45249.1|45274.1|45254.1|45269.1|45249.1|2
1643193100000|2022-01-26 10:31:40|45268.3|45248.3|45259.1|45239.1|45268.3|45248.3|45259.1|45239.1|6
1643193110000|2022-01-26 10:31:50|45254.1|45234.1|45260|45240|45261.6|45241.6|45254.1|45234.1|7
1643193120000|2022-01-26 10:32:00|45261.6|45241.6|45264.1|45244.1|45264.1|45244.1|45256.6|45236.6|2
1643193130000|2022-01-26 10:32:10|45263.3|45243.3|45261.6|45241.6|45264.1|45244.1|45259.1|45239.1|1
1643193140000|2022-01-26 10:32:20|45264.1|45244.1|45281.6|45261.6|45281.6|45261.6|45264.1|45244.1|23
1643193150000|2022-01-26 10:32:30|45279.1|45259.1|45284.1|45264.1|45284.1|45264.1|45279.1|45259.1|5
1643193170000|2022-01-26 10:32:50|45279.1|45259.1|45274.1|45254.1|45279.1|45259.1|45271.6|45251.6|4
1643193180000|2022-01-26 10:33:00|45273.3|45253.3|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1643193190000|2022-01-26 10:33:10|45276.6|45256.6|45271.6|45251.6|45276.6|45256.6|45269.1|45249.1|6
1643193200000|2022-01-26 10:33:20|45270.8|45250.8|45271.6|45251.6|45271.6|45251.6|45270.8|45250.8|0
1643193210000|2022-01-26 10:33:30|45269.1|45249.1|45274.1|45254.1|45274.1|45254.1|45266.6|45246.6|5
1643193220000|2022-01-26 10:33:40|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|0
1643193230000|2022-01-26 10:33:50|45275.8|45255.8|45277.5|45257.5|45277.5|45257.5|45274.1|45254.1|1
1643193240000|2022-01-26 10:34:00|45280|45260|45281.6|45261.6|45281.6|45261.6|45279.1|45259.1|3
1643193250000|2022-01-26 10:34:10|45279.1|45259.1|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|5
1643193260000|2022-01-26 10:34:20|45273.3|45253.3|45269.1|45249.1|45273.3|45253.3|45269.1|45249.1|1
1643193270000|2022-01-26 10:34:30|45268.3|45248.3|45269.1|45249.1|45269.1|45249.1|45268.3|45248.3|0
1643193280000|2022-01-26 10:34:40|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|10
1643193290000|2022-01-26 10:34:50|45270.8|45250.8|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|3
1643193300000|2022-01-26 10:35:00|45270.8|45250.8|45271.6|45251.6|45274.1|45254.1|45269.1|45249.1|5
1643193310000|2022-01-26 10:35:10|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|0
1643193330000|2022-01-26 10:35:30|45273.3|45253.3|45273.3|45253.3|45274.1|45254.1|45269.1|45249.1|1
1643193340000|2022-01-26 10:35:40|45271.6|45251.6|45271.6|45251.6|45276.6|45256.6|45271.6|45251.6|1
1643193350000|2022-01-26 10:35:50|45272.5|45252.5|45279.1|45259.1|45279.1|45259.1|45272.5|45252.5|4
1643193360000|2022-01-26 10:36:00|45274.1|45254.1|45270|45250|45275.8|45255.8|45269.1|45249.1|2
1643193370000|2022-01-26 10:36:10|45271.6|45251.6|45274.1|45254.1|45275|45255|45271.6|45251.6|0
1643193380000|2022-01-26 10:36:20|45275|45255|45273.3|45253.3|45276.6|45256.6|45273.3|45253.3|4
1643193390000|2022-01-26 10:36:30|45274.1|45254.1|45261.6|45241.6|45274.1|45254.1|45261.6|45241.6|4
1643193400000|2022-01-26 10:36:40|45262.5|45242.5|45266.6|45246.6|45266.6|45246.6|45255.8|45235.8|7
1643193410000|2022-01-26 10:36:50|45264.1|45244.1|45264.1|45244.1|45266.6|45246.6|45264.1|45244.1|4
1643193420000|2022-01-26 10:37:00|45261.6|45241.6|45256.6|45236.6|45264.1|45244.1|45256.6|45236.6|0
1643193430000|2022-01-26 10:37:10|45255.8|45235.8|45256.6|45236.6|45260|45240|45254.1|45234.1|3
1643193440000|2022-01-26 10:37:20|45257.5|45237.5|45269.1|45249.1|45269.1|45249.1|45257.5|45237.5|2
1643193450000|2022-01-26 10:37:30|45270|45250|45271.6|45251.6|45272.5|45252.5|45269.1|45249.1|0
1643193460000|2022-01-26 10:37:40|45269.1|45249.1|45269.1|45249.1|45271.6|45251.6|45269.1|45249.1|2
1643193470000|2022-01-26 10:37:50|45271.6|45251.6|45269.1|45249.1|45271.6|45251.6|45266.6|45246.6|0
1643193480000|2022-01-26 10:38:00|45266.6|45246.6|45270|45250|45270|45250|45266.6|45246.6|4
1643193490000|2022-01-26 10:38:10|45269.1|45249.1|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|1
1643193500000|2022-01-26 10:38:20|45273.3|45253.3|45276.6|45256.6|45276.6|45256.6|45272.5|45252.5|5
1643193510000|2022-01-26 10:38:30|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|0
1643193520000|2022-01-26 10:38:40|45276.6|45256.6|45274.1|45254.1|45278.3|45258.3|45271.6|45251.6|5
1643193530000|2022-01-26 10:38:50|45275|45255|45274.1|45254.1|45275|45255|45274.1|45254.1|1
1643193540000|2022-01-26 10:39:00|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|0
1643193550000|2022-01-26 10:39:10|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|0
1643193560000|2022-01-26 10:39:20|45279.1|45259.1|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|6
1643193570000|2022-01-26 10:39:30|45277.5|45257.5|45279.1|45259.1|45280.8|45260.8|45277.5|45257.5|1
1643193580000|2022-01-26 10:39:40|45276.6|45256.6|45276.6|45256.6|45281.6|45261.6|45274.1|45254.1|4
1643193590000|2022-01-26 10:39:50|45275.8|45255.8|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|0
1643193600000|2022-01-26 10:40:00|45275.8|45255.8|45276.6|45256.6|45279.1|45259.1|45275.8|45255.8|4
1643193610000|2022-01-26 10:40:10|45274.1|45254.1|45271.6|45251.6|45274.1|45254.1|45269.1|45249.1|4
1643193620000|2022-01-26 10:40:20|45272.5|45252.5|45274.1|45254.1|45274.1|45254.1|45272.5|45252.5|7
1643193640000|2022-01-26 10:40:40|45275|45255|45275|45255|45276.6|45256.6|45274.1|45254.1|1
1643193650000|2022-01-26 10:40:50|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|0
1643193660000|2022-01-26 10:41:00|||||||||1
1643193670000|2022-01-26 10:41:10|45275.8|45255.8|45276.6|45256.6|45276.6|45256.6|45275.8|45255.8|1
1643193680000|2022-01-26 10:41:20|45277.5|45257.5|45274.1|45254.1|45277.5|45257.5|45274.1|45254.1|0
1643193690000|2022-01-26 10:41:30|45275|45255|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|0
1643193700000|2022-01-26 10:41:40|45276.6|45256.6|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|4
1643193710000|2022-01-26 10:41:50|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|2
1643193720000|2022-01-26 10:42:00|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|4
1643193730000|2022-01-26 10:42:10|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|3
1643193740000|2022-01-26 10:42:20|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|1
1643193750000|2022-01-26 10:42:30|45285|45265|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|3
1643193760000|2022-01-26 10:42:40|45285.8|45265.8|45284.1|45264.1|45285.8|45265.8|45284.1|45264.1|0
1643193790000|2022-01-26 10:43:10|45281.6|45261.6|45281.6|45261.6|45284.1|45264.1|45280|45260|5
1643193800000|2022-01-26 10:43:20|45279.1|45259.1|45284.1|45264.1|45284.1|45264.1|45279.1|45259.1|1
1643193810000|2022-01-26 10:43:30|45283.3|45263.3|45286.6|45266.6|45289.1|45269.1|45282.5|45262.5|3
1643193820000|2022-01-26 10:43:40|45289.1|45269.1|45285.8|45265.8|45289.1|45269.1|45284.1|45264.1|5
1643193830000|2022-01-26 10:43:50|45284.1|45264.1|45284.9|45264.9|45285.8|45265.8|45283.3|45263.3|2
1643193840000|2022-01-26 10:44:00|45282.4|45262.4|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|0
1643193850000|2022-01-26 10:44:10|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45282.4|45262.4|2
1643193860000|2022-01-26 10:44:20|45284|45264|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|0
1643193870000|2022-01-26 10:44:30|45283.3|45263.3|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|1
1643193890000|2022-01-26 10:44:50|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|4
1643193900000|2022-01-26 10:45:00|45276.6|45256.6|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|3
1643193910000|2022-01-26 10:45:10|45279.1|45259.1|45279.1|45259.1|45281.6|45261.6|45279.1|45259.1|0
1643193920000|2022-01-26 10:45:20|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|1
1643193930000|2022-01-26 10:45:30|45279.1|45259.1|45281.6|45261.6|45281.6|45261.6|45279.1|45259.1|1
1643193940000|2022-01-26 10:45:40|45280|45260|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|0
1643193950000|2022-01-26 10:45:50|45284.1|45264.1|45283.3|45263.3|45284.1|45264.1|45283.3|45263.3|0
1643193960000|2022-01-26 10:46:00|45281.6|45261.6|45289.1|45269.1|45289.1|45269.1|45281.6|45261.6|13
1643193970000|2022-01-26 10:46:10|45291.6|45271.6|45286.6|45266.6|45291.6|45271.6|45286.6|45266.6|3
1643193980000|2022-01-26 10:46:20|45288.3|45268.3|45289.1|45269.1|45290.9|45270.9|45288.3|45268.3|6
1643193990000|2022-01-26 10:46:30|45286.6|45266.6|45284.1|45264.1|45286.6|45266.6|45284.1|45264.1|1
1643194000000|2022-01-26 10:46:40|45285|45265|45286.6|45266.6|45287.5|45267.5|45285|45265|1
1643194010000|2022-01-26 10:46:50|45284.1|45264.1|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|0
1643194020000|2022-01-26 10:47:00|45287.5|45267.5|45286.6|45266.6|45289.1|45269.1|45286.6|45266.6|3
1643194030000|2022-01-26 10:47:10|45285.8|45265.8|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|2
1643194040000|2022-01-26 10:47:20|45285|45265|45285|45265|45285|45265|45285|45265|1
1643194050000|2022-01-26 10:47:30|45284.1|45264.1|45284.1|45264.1|45285|45265|45284.1|45264.1|0
1643194060000|2022-01-26 10:47:40|45285|45265|45285|45265|45285|45265|45285|45265|0
1643194070000|2022-01-26 10:47:50|45285.9|45265.9|45287.5|45267.5|45287.5|45267.5|45285.9|45265.9|0
1643194080000|2022-01-26 10:48:00|45286.6|45266.6|45284.1|45264.1|45286.6|45266.6|45282.5|45262.5|1
1643194090000|2022-01-26 10:48:10|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|0
1643194110000|2022-01-26 10:48:30|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|45285.8|45265.8|6
1643194120000|2022-01-26 10:48:40|45284.9|45264.9|45287.4|45267.4|45287.4|45267.4|45284.9|45264.9|0
1643194130000|2022-01-26 10:48:50|45288.3|45268.3|45288.3|45268.3|45290.8|45270.8|45288.3|45268.3|1
1643194140000|2022-01-26 10:49:00|45290.8|45270.8|45287.4|45267.4|45290.8|45270.8|45287.4|45267.4|1
1643194150000|2022-01-26 10:49:10|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|0
1643194160000|2022-01-26 10:49:20|45287.4|45267.4|45291.6|45271.6|45291.6|45271.6|45287.4|45267.4|2
1643194170000|2022-01-26 10:49:30|45292.5|45272.5|45295.8|45275.8|45295.8|45275.8|45292.5|45272.5|1
1643194190000|2022-01-26 10:49:50|45296.6|45276.6|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|1
1643194200000|2022-01-26 10:50:00|45293.3|45273.3|45294.1|45274.1|45294.1|45274.1|45292.5|45272.5|1
1643194210000|2022-01-26 10:50:10|45292.5|45272.5|45289.1|45269.1|45292.5|45272.5|45288.3|45268.3|1
1643194220000|2022-01-26 10:50:20|45291.6|45271.6|45293.3|45273.3|45294.9|45274.9|45291.6|45271.6|1
1643194230000|2022-01-26 10:50:30|45294.1|45274.1|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|2
1643194240000|2022-01-26 10:50:40|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|1
1643194250000|2022-01-26 10:50:50|45296.6|45276.6|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|1
1643194260000|2022-01-26 10:51:00|45301.6|45281.6|45304.1|45284.1|45306.6|45286.6|45301.6|45281.6|3
1643194270000|2022-01-26 10:51:10|45305|45285|45301.6|45281.6|45306.6|45286.6|45301.6|45281.6|3
1643194280000|2022-01-26 10:51:20|45300|45280|45295.8|45275.8|45301.6|45281.6|45295.8|45275.8|5
1643194290000|2022-01-26 10:51:30|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|2
1643194300000|2022-01-26 10:51:40|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|0
1643194310000|2022-01-26 10:51:50|45291.6|45271.6|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|3
1643194320000|2022-01-26 10:52:00|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|0
1643194330000|2022-01-26 10:52:10|45298.3|45278.3|45310.8|45290.8|45310.8|45290.8|45298.3|45278.3|1
1643194340000|2022-01-26 10:52:20|45311.6|45291.6|45311.6|45291.6|45311.6|45291.6|45311.6|45291.6|3
1643194360000|2022-01-26 10:52:40|45312.5|45292.5|45309.1|45289.1|45315|45295|45309.1|45289.1|5
1643194370000|2022-01-26 10:52:50|45308.3|45288.3|45304.1|45284.1|45308.3|45288.3|45304.1|45284.1|1
1643194380000|2022-01-26 10:53:00|45303.3|45283.3|45301.6|45281.6|45304.1|45284.1|45296.6|45276.6|3
1643194390000|2022-01-26 10:53:10|45300.8|45280.8|45301.6|45281.6|45301.6|45281.6|45299.1|45279.1|0
1643194400000|2022-01-26 10:53:20|45299.1|45279.1|45292.5|45272.5|45299.1|45279.1|45292.5|45272.5|1
1643194410000|2022-01-26 10:53:30|45294.1|45274.1|45289.1|45269.1|45294.1|45274.1|45289.1|45269.1|0
1643194420000|2022-01-26 10:53:40|45290|45270|45292.5|45272.5|45294.1|45274.1|45290|45270|0
1643194430000|2022-01-26 10:53:50|45291.6|45271.6|45293.3|45273.3|45294.1|45274.1|45291.6|45271.6|0
1643194440000|2022-01-26 10:54:00|45291.6|45271.6|45291.6|45271.6|45294.1|45274.1|45291.6|45271.6|0
1643194450000|2022-01-26 10:54:10|45292.5|45272.5|45294.1|45274.1|45294.1|45274.1|45289.1|45269.1|0
1643194460000|2022-01-26 10:54:20|||||||||1
1643194470000|2022-01-26 10:54:30|45291.6|45271.6|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|3
1643194500000|2022-01-26 10:55:00|45295.8|45275.8|45294.1|45274.1|45295.8|45275.8|45294.1|45274.1|0
1643194510000|2022-01-26 10:55:10|||||||||1
1643194520000|2022-01-26 10:55:20|||||||||2
1643194530000|2022-01-26 10:55:30|||||||||1
1643194550000|2022-01-26 10:55:50|||||||||1
1643194560000|2022-01-26 10:56:00|45293.3|45273.3|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|3
1643194570000|2022-01-26 10:56:10|45290|45270|45290|45270|45290|45270|45290|45270|1
1643194580000|2022-01-26 10:56:20|45291.6|45271.6|45291.6|45271.6|45294.1|45274.1|45291.6|45271.6|1
1643194590000|2022-01-26 10:56:30|45294.1|45274.1|45289.1|45269.1|45294.1|45274.1|45289.1|45269.1|1
1643194600000|2022-01-26 10:56:40|45286.6|45266.6|45285.8|45265.8|45286.6|45266.6|45285.8|45265.8|4
1643194610000|2022-01-26 10:56:50|45284.9|45264.9|45285.8|45265.8|45285.8|45265.8|45283.3|45263.3|1
1643194620000|2022-01-26 10:57:00|45284.9|45264.9|45280.8|45260.8|45284.9|45264.9|45280.8|45260.8|0
1643194640000|2022-01-26 10:57:20|||||||||1
1643194650000|2022-01-26 10:57:30|||||||||1
1643194660000|2022-01-26 10:57:40|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|3
1643194670000|2022-01-26 10:57:50|45276.6|45256.6|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|1
1643194680000|2022-01-26 10:58:00|45277.4|45257.4|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|1
1643194690000|2022-01-26 10:58:10|45274.1|45254.1|45275|45255|45276.6|45256.6|45274.1|45254.1|1
1643194700000|2022-01-26 10:58:20|45276.6|45256.6|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|0
1643194710000|2022-01-26 10:58:30|45278.3|45258.3|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|0
1643194720000|2022-01-26 10:58:40|45279.1|45259.1|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|0
1643194730000|2022-01-26 10:58:50|45277.5|45257.5|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|0
1643194740000|2022-01-26 10:59:00|45276.6|45256.6|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|2
1643194750000|2022-01-26 10:59:10|45278.3|45258.3|45279.1|45259.1|45279.1|45259.1|45278.3|45258.3|1
1643194780000|2022-01-26 10:59:40|45275.8|45255.8|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|2
1643194790000|2022-01-26 10:59:50|45273.3|45253.3|45271.6|45251.6|45274.1|45254.1|45271.6|45251.6|2
1643194800000|2022-01-26 11:00:00|45269.1|45249.1|45291.6|45271.6|45291.6|45271.6|45266.6|45246.6|18
1643194810000|2022-01-26 11:00:10|45292.5|45272.5|45291.6|45271.6|45294.1|45274.1|45285.8|45265.8|2
1643194820000|2022-01-26 11:00:20|45289.1|45269.1|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|0
1643194830000|2022-01-26 11:00:30|45289.1|45269.1|45289.1|45269.1|45289.1|45269.1|45289.1|45269.1|1
1643194840000|2022-01-26 11:00:40|45285|45265|45288.3|45268.3|45289.1|45269.1|45285|45265|0
1643194850000|2022-01-26 11:00:50|45287.5|45267.5|45299.1|45279.1|45300.8|45280.8|45287.5|45267.5|8
1643194860000|2022-01-26 11:01:00|45301.6|45281.6|45289.1|45269.1|45301.6|45281.6|45289.1|45269.1|5
1643194870000|2022-01-26 11:01:10|45286.6|45266.6|45288.3|45268.3|45288.3|45268.3|45286.6|45266.6|14
1643194880000|2022-01-26 11:01:20|45286.6|45266.6|45285.8|45265.8|45286.6|45266.6|45285.8|45265.8|1
1643194890000|2022-01-26 11:01:30|45281.6|45261.6|45278.3|45258.3|45281.6|45261.6|45276.6|45256.6|6
1643194900000|2022-01-26 11:01:40|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|0
1643194910000|2022-01-26 11:01:50|45274.1|45254.1|45272.5|45252.5|45274.1|45254.1|45269.1|45249.1|8
1643194920000|2022-01-26 11:02:00|45274.1|45254.1|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|2
1643194930000|2022-01-26 11:02:10|45277.5|45257.5|45279.1|45259.1|45279.1|45259.1|45277.5|45257.5|1
1643194940000|2022-01-26 11:02:20|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|11
1643194950000|2022-01-26 11:02:30|||||||||1
1643194960000|2022-01-26 11:02:40|45276.6|45256.6|45274.1|45254.1|45276.6|45256.6|45274.1|45254.1|1
1643194970000|2022-01-26 11:02:50|45276.6|45256.6|45275.8|45255.8|45276.6|45256.6|45274.1|45254.1|0
1643194980000|2022-01-26 11:03:00|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|4
1643194990000|2022-01-26 11:03:10|45272.5|45252.5|45274.1|45254.1|45274.1|45254.1|45272.5|45252.5|7
1643195000000|2022-01-26 11:03:20|45272.5|45252.5|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1643195010000|2022-01-26 11:03:30|45271.6|45251.6|45279.1|45259.1|45279.1|45259.1|45271.6|45251.6|4
1643195020000|2022-01-26 11:03:40|45276.6|45256.6|45280.8|45260.8|45281.6|45261.6|45276.6|45256.6|2
1643195030000|2022-01-26 11:03:50|45280|45260|45281.6|45261.6|45281.6|45261.6|45279.1|45259.1|0
1643195040000|2022-01-26 11:04:00|45280.8|45260.8|45279.1|45259.1|45284.1|45264.1|45279.1|45259.1|3
1643195060000|2022-01-26 11:04:20|45277.5|45257.5|45276.6|45256.6|45277.5|45257.5|45276.6|45256.6|5
1643195070000|2022-01-26 11:04:30|45278.3|45258.3|45277.4|45257.4|45279|45259|45275.8|45255.8|2
1643195080000|2022-01-26 11:04:40|45272.4|45252.4|45269.9|45249.9|45272.4|45252.4|45269.9|45249.9|6
1643195090000|2022-01-26 11:04:50|45270.8|45250.8|45269.9|45249.9|45272.4|45252.4|45269.9|45249.9|1
1643195100000|2022-01-26 11:05:00|45269|45249|45272.4|45252.4|45272.4|45252.4|45267.4|45247.4|0
1643195110000|2022-01-26 11:05:10|45271.5|45251.5|45277.4|45257.4|45277.4|45257.4|45269|45249|2
1643195120000|2022-01-26 11:05:20|45278.3|45258.3|45280.8|45260.8|45280.8|45260.8|45278.3|45258.3|2
1643195130000|2022-01-26 11:05:30|45279.1|45259.1|45268.3|45248.3|45279.1|45259.1|45265.8|45245.8|5
1643195150000|2022-01-26 11:05:50|||||||||2
1643195160000|2022-01-26 11:06:00|45269.1|45249.1|45268.3|45248.3|45269.9|45249.9|45265.8|45245.8|1
1643195170000|2022-01-26 11:06:10|45266.6|45246.6|45269.1|45249.1|45270.8|45250.8|45266.6|45246.6|2
1643195180000|2022-01-26 11:06:20|45269.9|45249.9|45270.8|45250.8|45270.8|45250.8|45268.3|45248.3|3
1643195190000|2022-01-26 11:06:30|45268.3|45248.3|45270.8|45250.8|45270.8|45250.8|45268.3|45248.3|8
1643195200000|2022-01-26 11:06:40|45268.3|45248.3|45264.9|45244.9|45268.3|45248.3|45264.9|45244.9|5
1643195210000|2022-01-26 11:06:50|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|45265.8|45245.8|1
1643195220000|2022-01-26 11:07:00|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|45263.3|45243.3|0
1643195230000|2022-01-26 11:07:10|45265.8|45245.8|45255.8|45235.8|45265.8|45245.8|45253.3|45233.3|6
1643195240000|2022-01-26 11:07:20|45254.1|45234.1|45247.4|45227.4|45254.1|45234.1|45245.8|45225.8|4
1643195250000|2022-01-26 11:07:30|45245.8|45225.8|45250.8|45230.8|45250.8|45230.8|45245.8|45225.8|1
1643195260000|2022-01-26 11:07:40|45251.6|45231.6|45247.4|45227.4|45256.6|45236.6|45247.4|45227.4|24
1643195270000|2022-01-26 11:07:50|45245.8|45225.8|45239|45219|45248.3|45228.3|45239|45219|19
1643195280000|2022-01-26 11:08:00|45237.4|45217.4|45235.8|45215.8|45237.4|45217.4|45229.9|45209.9|22
1643195300000|2022-01-26 11:08:20|45238.3|45218.3|45240.8|45220.8|45240.8|45220.8|45238.3|45218.3|2
1643195310000|2022-01-26 11:08:30|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|45239.1|45219.1|5
1643195320000|2022-01-26 11:08:40|45240.8|45220.8|45238.3|45218.3|45243.3|45223.3|45238.3|45218.3|2
1643195330000|2022-01-26 11:08:50|45235.8|45215.8|45228.3|45208.3|45235.8|45215.8|45228.3|45208.3|3
1643195340000|2022-01-26 11:09:00|45225.8|45205.8|45222.4|45202.4|45225.8|45205.8|45222.4|45202.4|6
1643195350000|2022-01-26 11:09:10|45217.4|45197.4|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|2
1643195360000|2022-01-26 11:09:20|||||||||2
1643195370000|2022-01-26 11:09:30|45216.6|45196.6|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|1
1643195380000|2022-01-26 11:09:40|45220.8|45200.8|45218.3|45198.3|45220.8|45200.8|45216.6|45196.6|4
1643195390000|2022-01-26 11:09:50|45215.8|45195.8|45215.8|45195.8|45218.3|45198.3|45215.8|45195.8|1
1643195400000|2022-01-26 11:10:00|45216.6|45196.6|45207.4|45187.4|45217.4|45197.4|45204.9|45184.9|19
1643195410000|2022-01-26 11:10:10|45205.8|45185.8|45187.4|45167.4|45205.8|45185.8|45177.4|45157.4|12
1643195420000|2022-01-26 11:10:20|45184.9|45164.9|45189|45169|45192.4|45172.4|45184|45164|13
1643195430000|2022-01-26 11:10:30|45189.9|45169.9|45194.9|45174.9|45197.4|45177.4|45189.9|45169.9|6
1643195440000|2022-01-26 11:10:40|45195.8|45175.8|45200.8|45180.8|45202.4|45182.4|45194.9|45174.9|4
1643195450000|2022-01-26 11:10:50|45198.3|45178.3|45197.4|45177.4|45202.4|45182.4|45197.4|45177.4|5
1643195460000|2022-01-26 11:11:00|45195.8|45175.8|45194.9|45174.9|45199.9|45179.9|45194.9|45174.9|4
1643195470000|2022-01-26 11:11:10|45197.4|45177.4|45189.9|45169.9|45197.4|45177.4|45189.9|45169.9|6
1643195480000|2022-01-26 11:11:20|45190.8|45170.8|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|2
1643195490000|2022-01-26 11:11:30|45189.9|45169.9|45192.4|45172.4|45193.3|45173.3|45189.9|45169.9|5
1643195500000|2022-01-26 11:11:40|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45184.9|45164.9|9
1643195510000|2022-01-26 11:11:50|45187.4|45167.4|45192.4|45172.4|45192.4|45172.4|45187.4|45167.4|7
1643195520000|2022-01-26 11:12:00|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45184.9|45164.9|2
1643195530000|2022-01-26 11:12:10|45191.5|45171.5|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|2
1643195540000|2022-01-26 11:12:20|45191.5|45171.5|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|4
1643195550000|2022-01-26 11:12:30|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45187.4|45167.4|3
1643195560000|2022-01-26 11:12:40|45194.9|45174.9|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|5
1643195570000|2022-01-26 11:12:50|45193.3|45173.3|45194.9|45174.9|45197.4|45177.4|45192.4|45172.4|7
1643195580000|2022-01-26 11:13:00|45192.4|45172.4|45197.4|45177.4|45197.4|45177.4|45192.4|45172.4|8
1643195590000|2022-01-26 11:13:10|||||||||4
1643195600000|2022-01-26 11:13:20|||||||||3
1643195610000|2022-01-26 11:13:30|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|3
1643195620000|2022-01-26 11:13:40|45197.4|45177.4|45197.4|45177.4|45197.4|45177.4|45194.9|45174.9|3
1643195630000|2022-01-26 11:13:50|45191.5|45171.5|45192.4|45172.4|45192.4|45172.4|45189|45169|3
1643195640000|2022-01-26 11:14:00|45190.8|45170.8|45197.4|45177.4|45197.4|45177.4|45189|45169|2
1643195650000|2022-01-26 11:14:10|45202.4|45182.4|45199|45179|45202.4|45182.4|45194.9|45174.9|6
1643195660000|2022-01-26 11:14:20|45197.4|45177.4|45199.9|45179.9|45199.9|45179.9|45197.4|45177.4|2
1643195670000|2022-01-26 11:14:30|45202.4|45182.4|45199.9|45179.9|45202.4|45182.4|45197.4|45177.4|0
1643195680000|2022-01-26 11:14:40|45197.4|45177.4|45199.9|45179.9|45199.9|45179.9|45197.4|45177.4|4
1643195690000|2022-01-26 11:14:50|45197.4|45177.4|45196.5|45176.5|45197.4|45177.4|45196.5|45176.5|1
1643195700000|2022-01-26 11:15:00|45197.4|45177.4|45197.4|45177.4|45197.4|45177.4|45194.9|45174.9|3
1643195710000|2022-01-26 11:15:10|45192.4|45172.4|45192.4|45172.4|45194.9|45174.9|45192.4|45172.4|6
1643195720000|2022-01-26 11:15:20|45184.9|45164.9|45187.4|45167.4|45187.4|45167.4|45184|45164|4
1643195730000|2022-01-26 11:15:30|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|2
1643195740000|2022-01-26 11:15:40|45182.4|45162.4|45186.5|45166.5|45186.5|45166.5|45182.4|45162.4|2
1643195750000|2022-01-26 11:15:50|45189|45169|45189|45169|45189|45169|45189|45169|0
1643195760000|2022-01-26 11:16:00|45186.5|45166.5|45184.9|45164.9|45187.4|45167.4|45184.9|45164.9|4
1643195770000|2022-01-26 11:16:10|45182.4|45162.4|45179.9|45159.9|45182.4|45162.4|45179.9|45159.9|0
1643195780000|2022-01-26 11:16:20|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45179.9|45159.9|7
1643195790000|2022-01-26 11:16:30|45186.5|45166.5|45184.9|45164.9|45186.5|45166.5|45184.9|45164.9|2
1643195800000|2022-01-26 11:16:40|45184|45164|45177.4|45157.4|45184|45164|45177.4|45157.4|4
1643195810000|2022-01-26 11:16:50|||||||||2
1643195820000|2022-01-26 11:17:00|45172.4|45152.4|45169.9|45149.9|45172.4|45152.4|45169.9|45149.9|1
1643195830000|2022-01-26 11:17:10|45170.8|45150.8|45172.4|45152.4|45172.4|45152.4|45170.8|45150.8|1
1643195840000|2022-01-26 11:17:20|45169.9|45149.9|45169.9|45149.9|45169.9|45149.9|45169.9|45149.9|0
1643195860000|2022-01-26 11:17:40|45172.4|45152.4|45167.4|45147.4|45172.4|45152.4|45167.4|45147.4|7
1643195870000|2022-01-26 11:17:50|45166.5|45146.5|45167.4|45147.4|45167.4|45147.4|45164.9|45144.9|3
1643195880000|2022-01-26 11:18:00|45172.4|45152.4|45181.5|45161.5|45183.1|45163.1|45172.4|45152.4|10
1643195890000|2022-01-26 11:18:10|45179.9|45159.9|45178.3|45158.3|45179.9|45159.9|45178.3|45158.3|7
1643195900000|2022-01-26 11:18:20|45179.9|45159.9|45179.9|45159.9|45179.9|45159.9|45177.4|45157.4|1
1643195920000|2022-01-26 11:18:40|45179|45159|45177.4|45157.4|45179|45159|45177.4|45157.4|5
1643195930000|2022-01-26 11:18:50|45176.5|45156.5|45177.4|45157.4|45177.4|45157.4|45174.9|45154.9|2
1643195940000|2022-01-26 11:19:00|45176.5|45156.5|45178.3|45158.3|45178.3|45158.3|45173.3|45153.3|5
1643195950000|2022-01-26 11:19:10|45180.8|45160.8|45182.4|45162.4|45182.4|45162.4|45180.8|45160.8|0
1643195960000|2022-01-26 11:19:20|45184|45164|45182.4|45162.4|45186.5|45166.5|45182.4|45162.4|4
1643195970000|2022-01-26 11:19:30|45184|45164|45192.4|45172.4|45192.4|45172.4|45184|45164|2
1643195980000|2022-01-26 11:19:40|45189.9|45169.9|45192.4|45172.4|45192.4|45172.4|45189.9|45169.9|0
1643195990000|2022-01-26 11:19:50|||||||||5
1643196000000|2022-01-26 11:20:00|45191.5|45171.5|45189.9|45169.9|45191.5|45171.5|45189|45169|3
1643196010000|2022-01-26 11:20:10|45189|45169|45187.4|45167.4|45189.9|45169.9|45187.4|45167.4|3
1643196020000|2022-01-26 11:20:20|45189.9|45169.9|45189|45169|45189.9|45169.9|45187.4|45167.4|1
1643196030000|2022-01-26 11:20:30|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|2
1643196040000|2022-01-26 11:20:40|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|0
1643196050000|2022-01-26 11:20:50|45189|45169|45186.5|45166.5|45189|45169|45186.5|45166.5|1
1643196060000|2022-01-26 11:21:00|45187.4|45167.4|45186.5|45166.5|45187.4|45167.4|45186.5|45166.5|0
1643196070000|2022-01-26 11:21:10|45187.4|45167.4|45187.4|45167.4|45187.4|45167.4|45186.5|45166.5|0
1643196090000|2022-01-26 11:21:30|||||||||1
1643196100000|2022-01-26 11:21:40|45184.9|45164.9|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|2
1643196110000|2022-01-26 11:21:50|45186.5|45166.5|45184|45164|45186.5|45166.5|45184|45164|0
1643196140000|2022-01-26 11:22:20|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|12
1643196150000|2022-01-26 11:22:30|45184|45164|45182.4|45162.4|45184|45164|45182.4|45162.4|0
1643196160000|2022-01-26 11:22:40|45184|45164|45184.9|45164.9|45185.6|45165.6|45182.4|45162.4|4
1643196170000|2022-01-26 11:22:50|45186.5|45166.5|45187.4|45167.4|45187.4|45167.4|45186.5|45166.5|1
1643196180000|2022-01-26 11:23:00|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|0
1643196190000|2022-01-26 11:23:10|45187.4|45167.4|45184.9|45164.9|45187.4|45167.4|45184.9|45164.9|1
1643196200000|2022-01-26 11:23:20|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|45182.4|45162.4|1
1643196210000|2022-01-26 11:23:30|45184.9|45164.9|45182.4|45162.4|45184.9|45164.9|45182.4|45162.4|0
1643196230000|2022-01-26 11:23:50|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|0
1643196240000|2022-01-26 11:24:00|45178.1|45158.1|45167.4|45147.4|45178.1|45158.1|45167.4|45147.4|4
1643196250000|2022-01-26 11:24:10|45159.9|45139.9|45155.6|45135.6|45159.9|45139.9|45154|45134|61
1643196260000|2022-01-26 11:24:20|45156.5|45136.5|45160.6|45140.6|45160.6|45140.6|45156.5|45136.5|9
1643196270000|2022-01-26 11:24:30|45163.1|45143.1|45165.6|45145.6|45165.6|45145.6|45163.1|45143.1|4
1643196290000|2022-01-26 11:24:50|45170.6|45150.6|45170.6|45150.6|45173.1|45153.1|45170.6|45150.6|8
1643196300000|2022-01-26 11:25:00|45169.8|45149.8|45171.5|45151.5|45171.5|45151.5|45168.1|45148.1|0
1643196310000|2022-01-26 11:25:10|45173.1|45153.1|45170.6|45150.6|45173.1|45153.1|45170.6|45150.6|2
1643196320000|2022-01-26 11:25:20|45173.1|45153.1|45171.5|45151.5|45175.6|45155.6|45171.5|45151.5|1
1643196330000|2022-01-26 11:25:30|45172.3|45152.3|45170.6|45150.6|45175.6|45155.6|45170.6|45150.6|3
1643196340000|2022-01-26 11:25:40|45173.1|45153.1|45175.6|45155.6|45175.6|45155.6|45170.6|45150.6|2
1643196350000|2022-01-26 11:25:50|45174|45154|45175.6|45155.6|45178.1|45158.1|45173.1|45153.1|3
1643196360000|2022-01-26 11:26:00|45174.8|45154.8|45173.1|45153.1|45174.8|45154.8|45173.1|45153.1|1
1643196370000|2022-01-26 11:26:10|45170.6|45150.6|45172.3|45152.3|45173.1|45153.1|45170.6|45150.6|2
1643196380000|2022-01-26 11:26:20|45170.6|45150.6|45173.1|45153.1|45174.8|45154.8|45170.6|45150.6|2
1643196390000|2022-01-26 11:26:30|45172.3|45152.3|45171.5|45151.5|45173.1|45153.1|45170.6|45150.6|2
1643196400000|2022-01-26 11:26:40|45173.1|45153.1|45148.1|45128.1|45173.1|45153.1|45148.1|45128.1|16
1643196410000|2022-01-26 11:26:50|45147.3|45127.3|45148.1|45128.1|45148.1|45128.1|45143.1|45123.1|6
1643196420000|2022-01-26 11:27:00|45146.5|45126.5|45148.1|45128.1|45149.8|45129.8|45146.5|45126.5|2
1643196430000|2022-01-26 11:27:10|45149|45129|45145.6|45125.6|45149.8|45129.8|45143.1|45123.1|12
1643196440000|2022-01-26 11:27:20|45148.1|45128.1|45143.1|45123.1|45148.1|45128.1|45143.1|45123.1|3
1643196450000|2022-01-26 11:27:30|45144|45124|45147.3|45127.3|45147.3|45127.3|45143.1|45123.1|0
1643196460000|2022-01-26 11:27:40|45146.5|45126.5|45145.6|45125.6|45148.1|45128.1|45145.6|45125.6|1
1643196470000|2022-01-26 11:27:50|45144.8|45124.8|45143.1|45123.1|45145.6|45125.6|45141.5|45121.5|7
1643196480000|2022-01-26 11:28:00|45142.3|45122.3|45140.6|45120.6|45142.3|45122.3|45140.6|45120.6|1
1643196490000|2022-01-26 11:28:10|45139|45119|45140.6|45120.6|45140.6|45120.6|45137.4|45117.4|4
1643196500000|2022-01-26 11:28:20|45139.8|45119.8|45139.8|45119.8|45143.1|45123.1|45138.1|45118.1|7
1643196510000|2022-01-26 11:28:30|45138.1|45118.1|45136.5|45116.5|45138.1|45118.1|45136.5|45116.5|3
1643196520000|2022-01-26 11:28:40|45131.5|45111.5|45133.1|45113.1|45136.5|45116.5|45130.6|45110.6|12
1643196530000|2022-01-26 11:28:50|45132.3|45112.3|45133.1|45113.1|45135.6|45115.6|45131.5|45111.5|3
1643196540000|2022-01-26 11:29:00|45131.5|45111.5|45133.1|45113.1|45133.1|45113.1|45128.1|45108.1|0
1643196550000|2022-01-26 11:29:10|45134|45114|45133.1|45113.1|45134|45114|45133.1|45113.1|0
1643196560000|2022-01-26 11:29:20|45134|45114|45135.6|45115.6|45138.1|45118.1|45133.1|45113.1|4
1643196570000|2022-01-26 11:29:30|45136.5|45116.5|45138.1|45118.1|45142.3|45122.3|45136.5|45116.5|1
1643196580000|2022-01-26 11:29:40|45139|45119|45140.6|45120.6|45140.6|45120.6|45139|45119|2
1643196590000|2022-01-26 11:29:50|45139|45119|45136.5|45116.5|45139|45119|45136.5|45116.5|2
1643196600000|2022-01-26 11:30:00|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|45130.6|45110.6|7
1643196610000|2022-01-26 11:30:10|45133.1|45113.1|45135.6|45115.6|45135.6|45115.6|45133.1|45113.1|1
1643196620000|2022-01-26 11:30:20|45134.8|45114.8|45130.6|45110.6|45135.6|45115.6|45130.6|45110.6|3
1643196630000|2022-01-26 11:30:30|45134.8|45114.8|45129.8|45109.8|45134.8|45114.8|45128.1|45108.1|2
1643196640000|2022-01-26 11:30:40|45128.1|45108.1|45128.1|45108.1|45130.6|45110.6|45128.1|45108.1|3
1643196650000|2022-01-26 11:30:50|45129|45109|45135.6|45115.6|45135.6|45115.6|45129|45109|4
1643196660000|2022-01-26 11:31:00|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|0
1643196670000|2022-01-26 11:31:10|45137.4|45117.4|45136.5|45116.5|45138.1|45118.1|45136.5|45116.5|0
1643196680000|2022-01-26 11:31:20|45135.6|45115.6|45130.6|45110.6|45138.1|45118.1|45130.6|45110.6|3
1643196690000|2022-01-26 11:31:30|45131.5|45111.5|45133.1|45113.1|45133.1|45113.1|45129.8|45109.8|5
1643196700000|2022-01-26 11:31:40|45130.6|45110.6|45128.1|45108.1|45130.6|45110.6|45128.1|45108.1|0
1643196710000|2022-01-26 11:31:50|45129.8|45109.8|45128.1|45108.1|45129.8|45109.8|45128.1|45108.1|3
1643196730000|2022-01-26 11:32:10|||||||||1
1643196740000|2022-01-26 11:32:20|||||||||2
1643196750000|2022-01-26 11:32:30|45129.8|45109.8|45128.1|45108.1|45129.8|45109.8|45128.1|45108.1|6
1643196770000|2022-01-26 11:32:50|45129|45109|45125.6|45105.6|45130.6|45110.6|45125.6|45105.6|2
1643196780000|2022-01-26 11:33:00|45127.4|45107.4|45132.3|45112.3|45132.3|45112.3|45127.4|45107.4|6
1643196790000|2022-01-26 11:33:10|45135.6|45115.6|45139|45119|45139|45119|45135.6|45115.6|2
1643196800000|2022-01-26 11:33:20|45138.1|45118.1|45138.1|45118.1|45141.5|45121.5|45138.1|45118.1|4
1643196810000|2022-01-26 11:33:30|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|45135.6|45115.6|3
1643196820000|2022-01-26 11:33:40|45135.6|45115.6|45135.6|45115.6|45136.5|45116.5|45135.6|45115.6|0
1643196830000|2022-01-26 11:33:50|45134.8|45114.8|45125.6|45105.6|45134.8|45114.8|45125.6|45105.6|5
1643196840000|2022-01-26 11:34:00|45127.3|45107.3|45130.6|45110.6|45130.6|45110.6|45126.5|45106.5|1
1643196850000|2022-01-26 11:34:10|||||||||4
1643196860000|2022-01-26 11:34:20|45125.6|45105.6|45124.8|45104.8|45125.6|45105.6|45123.1|45103.1|11
1643196870000|2022-01-26 11:34:30|45123.1|45103.1|45133.1|45113.1|45134|45114|45123.1|45103.1|2
1643196880000|2022-01-26 11:34:40|45134|45114|45130.6|45110.6|45134|45114|45128.1|45108.1|3
1643196890000|2022-01-26 11:34:50|45133.1|45113.1|45130.6|45110.6|45133.1|45113.1|45130.6|45110.6|0
1643196900000|2022-01-26 11:35:00|45133.1|45113.1|45133.1|45113.1|45133.1|45113.1|45133.1|45113.1|1
1643196920000|2022-01-26 11:35:20|45132.3|45112.3|45133.1|45113.1|45133.1|45113.1|45132.3|45112.3|5
1643196930000|2022-01-26 11:35:30|45132.3|45112.3|45134.8|45114.8|45135.6|45115.6|45130.6|45110.6|0
1643196940000|2022-01-26 11:35:40|45135.6|45115.6|45138.1|45118.1|45139.8|45119.8|45134.8|45114.8|4
1643196950000|2022-01-26 11:35:50|45135.6|45115.6|45138.1|45118.1|45138.1|45118.1|45135.6|45115.6|2
1643196960000|2022-01-26 11:36:00|45140.6|45120.6|45138.1|45118.1|45143.1|45123.1|45138.1|45118.1|1
1643196980000|2022-01-26 11:36:20|45135.6|45115.6|45135.6|45115.6|45138.1|45118.1|45135.6|45115.6|0
1643196990000|2022-01-26 11:36:30|45138.1|45118.1|45135.6|45115.6|45140.6|45120.6|45135.6|45115.6|2
1643197000000|2022-01-26 11:36:40|45136.5|45116.5|45138.1|45118.1|45140.6|45120.6|45136.5|45116.5|1
1643197010000|2022-01-26 11:36:50|45139|45119|45138.1|45118.1|45140.6|45120.6|45138.1|45118.1|0
1643197020000|2022-01-26 11:37:00|45140.6|45120.6|45135.6|45115.6|45140.6|45120.6|45135.6|45115.6|2
1643197030000|2022-01-26 11:37:10|45136.5|45116.5|45135.6|45115.6|45136.5|45116.5|45135.6|45115.6|1
1643197040000|2022-01-26 11:37:20|45136.5|45116.5|45140.6|45120.6|45140.6|45120.6|45135.6|45115.6|1
1643197050000|2022-01-26 11:37:30|||||||||3
1643197080000|2022-01-26 11:38:00|45144|45124|45145.6|45125.6|45148.1|45128.1|45144|45124|6
1643197090000|2022-01-26 11:38:10|45148.1|45128.1|45155.6|45135.6|45155.6|45135.6|45148.1|45128.1|9
1643197100000|2022-01-26 11:38:20|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|6
1643197110000|2022-01-26 11:38:30|45159.8|45139.8|45153.1|45133.1|45159.8|45139.8|45151.5|45131.5|4
1643197120000|2022-01-26 11:38:40|45155.6|45135.6|45155.6|45135.6|45158.1|45138.1|45155.6|45135.6|9
1643197130000|2022-01-26 11:38:50|45156.5|45136.5|45156.5|45136.5|45160.6|45140.6|45155.6|45135.6|3
1643197140000|2022-01-26 11:39:00|45158.1|45138.1|45160.6|45140.6|45160.6|45140.6|45156.5|45136.5|4
1643197150000|2022-01-26 11:39:10|45159.8|45139.8|45155.6|45135.6|45159.8|45139.8|45155.6|45135.6|1
1643197160000|2022-01-26 11:39:20|45156.5|45136.5|45156.5|45136.5|45160.6|45140.6|45156.5|45136.5|1
1643197170000|2022-01-26 11:39:30|45159|45139|45158.1|45138.1|45160.6|45140.6|45158.1|45138.1|0
1643197180000|2022-01-26 11:39:40|45159|45139|45155.6|45135.6|45160.6|45140.6|45155.6|45135.6|1
1643197190000|2022-01-26 11:39:50|45154.8|45134.8|45155.6|45135.6|45155.6|45135.6|45153.1|45133.1|4
1643197200000|2022-01-26 11:40:00|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45150.6|45130.6|7
1643197210000|2022-01-26 11:40:10|45155.6|45135.6|45154.8|45134.8|45155.6|45135.6|45153.1|45133.1|0
1643197220000|2022-01-26 11:40:20|45153.1|45133.1|45162.3|45142.3|45164|45144|45153.1|45133.1|5
1643197230000|2022-01-26 11:40:30|45160.6|45140.6|45164.8|45144.8|45164.8|45144.8|45160.6|45140.6|1
1643197240000|2022-01-26 11:40:40|45164|45144|45155.6|45135.6|45165.6|45145.6|45155.6|45135.6|9
1643197270000|2022-01-26 11:41:10|||||||||5
1643197280000|2022-01-26 11:41:20|||||||||1
1643197290000|2022-01-26 11:41:30|45153.1|45133.1|45153.1|45133.1|45155.6|45135.6|45153.1|45133.1|0
1643197300000|2022-01-26 11:41:40|45155.6|45135.6|45153.1|45133.1|45155.6|45135.6|45150.6|45130.6|10
1643197310000|2022-01-26 11:41:50|45152.3|45132.3|45153.1|45133.1|45153.1|45133.1|45152.3|45132.3|1
1643197320000|2022-01-26 11:42:00|45154|45134|45153.1|45133.1|45155.6|45135.6|45153.1|45133.1|0
1643197330000|2022-01-26 11:42:10|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|0
1643197340000|2022-01-26 11:42:20|45152.3|45132.3|45155.6|45135.6|45155.6|45135.6|45152.3|45132.3|10
1643197350000|2022-01-26 11:42:30|45162.3|45142.3|45165.6|45145.6|45169.8|45149.8|45162.3|45142.3|15
1643197360000|2022-01-26 11:42:40|45160.6|45140.6|45160.6|45140.6|45160.6|45140.6|45158.1|45138.1|7
1643197380000|2022-01-26 11:43:00|||||||||1
1643197390000|2022-01-26 11:43:10|45161.5|45141.5|45161.5|45141.5|45163.1|45143.1|45160.6|45140.6|6
1643197400000|2022-01-26 11:43:20|45163.1|45143.1|45160.6|45140.6|45163.1|45143.1|45160.6|45140.6|0
1643197410000|2022-01-26 11:43:30|45163.1|45143.1|45163.1|45143.1|45163.1|45143.1|45160.6|45140.6|1
1643197420000|2022-01-26 11:43:40|45162.3|45142.3|45160.6|45140.6|45165.6|45145.6|45160.6|45140.6|0
1643197430000|2022-01-26 11:43:50|45165.6|45145.6|45165.6|45145.6|45165.6|45145.6|45163.1|45143.1|2
1643197440000|2022-01-26 11:44:00|||||||||1
1643197450000|2022-01-26 11:44:10|45168.1|45148.1|45170.6|45150.6|45170.6|45150.6|45168.1|45148.1|2
1643197460000|2022-01-26 11:44:20|45168.1|45148.1|45168.1|45148.1|45169|45149|45168.1|45148.1|0
1643197470000|2022-01-26 11:44:30|45167.3|45147.3|45172.3|45152.3|45173.1|45153.1|45166.5|45146.5|3
1643197480000|2022-01-26 11:44:40|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|1
1643197500000|2022-01-26 11:45:00|45173.1|45153.1|45170.6|45150.6|45173.1|45153.1|45170.6|45150.6|5
1643197510000|2022-01-26 11:45:10|45173.1|45153.1|45174|45154|45174|45154|45173.1|45153.1|5
1643197520000|2022-01-26 11:45:20|45173.1|45153.1|45170.6|45150.6|45173.1|45153.1|45170.6|45150.6|3
1643197530000|2022-01-26 11:45:30|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|45173.1|45153.1|2
1643197540000|2022-01-26 11:45:40|45170.6|45150.6|45175.6|45155.6|45175.6|45155.6|45170.6|45150.6|0
1643197550000|2022-01-26 11:45:50|45174.8|45154.8|45175.6|45155.6|45175.6|45155.6|45173.1|45153.1|0
1643197560000|2022-01-26 11:46:00|||||||||2
1643197580000|2022-01-26 11:46:20|45173.1|45153.1|45172.3|45152.3|45173.1|45153.1|45172.3|45152.3|4
1643197590000|2022-01-26 11:46:30|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|45170.6|45150.6|2
1643197600000|2022-01-26 11:46:40|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|45168.1|45148.1|1
1643197610000|2022-01-26 11:46:50|45167.3|45147.3|45165.6|45145.6|45167.3|45147.3|45165.6|45145.6|0
1643197620000|2022-01-26 11:47:00|45168.1|45148.1|45163.1|45143.1|45168.1|45148.1|45163.1|45143.1|2
1643197630000|2022-01-26 11:47:10|45161.5|45141.5|45160.6|45140.6|45161.5|45141.5|45160.6|45140.6|0
1643197640000|2022-01-26 11:47:20|45159|45139|45155.6|45135.6|45160.6|45140.6|45155.6|45135.6|4
1643197650000|2022-01-26 11:47:30|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|0
1643197660000|2022-01-26 11:47:40|45155.6|45135.6|45160.6|45140.6|45160.6|45140.6|45155.6|45135.6|4
1643197670000|2022-01-26 11:47:50|45159|45139|45169.8|45149.8|45175.6|45155.6|45158.1|45138.1|9
1643197680000|2022-01-26 11:48:00|45168.1|45148.1|45172.4|45152.4|45172.4|45152.4|45163.1|45143.1|5
1643197690000|2022-01-26 11:48:10|45170.8|45150.8|45169.9|45149.9|45172.4|45152.4|45169.9|45149.9|5
1643197700000|2022-01-26 11:48:20|45170.6|45150.6|45175.6|45155.6|45175.6|45155.6|45170.6|45150.6|3
1643197710000|2022-01-26 11:48:30|45178.1|45158.1|45178.1|45158.1|45179.8|45159.8|45178.1|45158.1|3
1643197720000|2022-01-26 11:48:40|45177.3|45157.3|45165.6|45145.6|45177.3|45157.3|45165.6|45145.6|7
1643197730000|2022-01-26 11:48:50|45163.1|45143.1|45162.3|45142.3|45164.8|45144.8|45162.3|45142.3|4
1643197740000|2022-01-26 11:49:00|45163.9|45143.9|45161.4|45141.4|45163.9|45143.9|45161.4|45141.4|9
1643197750000|2022-01-26 11:49:10|45160.5|45140.5|45161.4|45141.4|45161.4|45141.4|45158.9|45138.9|3
1643197760000|2022-01-26 11:49:20|45158.9|45138.9|45158.9|45138.9|45161.4|45141.4|45158.9|45138.9|1
1643197770000|2022-01-26 11:49:30|45159.8|45139.8|45163.9|45143.9|45163.9|45143.9|45158.9|45138.9|1
1643197780000|2022-01-26 11:49:40|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45158.9|45138.9|0
1643197790000|2022-01-26 11:49:50|45162.3|45142.3|45161.4|45141.4|45162.3|45142.3|45161.4|45141.4|0
1643197800000|2022-01-26 11:50:00|45163.9|45143.9|45161.4|45141.4|45163.9|45143.9|45158.9|45138.9|1
1643197810000|2022-01-26 11:50:10|45162.3|45142.3|45163|45143|45163|45143|45158.9|45138.9|1
1643197820000|2022-01-26 11:50:20|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|0
1643197840000|2022-01-26 11:50:40|||||||||2
1643197850000|2022-01-26 11:50:50|||||||||1
1643197860000|2022-01-26 11:51:00|45163|45143|45163.9|45143.9|45163.9|45143.9|45163|45143|3
1643197870000|2022-01-26 11:51:10|45173.9|45153.9|45172.3|45152.3|45173.9|45153.9|45171.4|45151.4|6
1643197880000|2022-01-26 11:51:20|45171.4|45151.4|45163.9|45143.9|45171.4|45151.4|45163.9|45143.9|4
1643197890000|2022-01-26 11:51:30|||||||||2
1643197900000|2022-01-26 11:51:40|45161.4|45141.4|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|1
1643197910000|2022-01-26 11:51:50|45161.4|45141.4|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|1
1643197920000|2022-01-26 11:52:00|45161.4|45141.4|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|0
1643197930000|2022-01-26 11:52:10|45166.4|45146.4|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|4
1643197940000|2022-01-26 11:52:20|45164.8|45144.8|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|4
1643197950000|2022-01-26 11:52:30|45163|45143|45162.3|45142.3|45163.9|45143.9|45161.4|45141.4|1
1643197960000|2022-01-26 11:52:40|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|0
1643197970000|2022-01-26 11:52:50|45162.3|45142.3|45163.9|45143.9|45163.9|45143.9|45159.8|45139.8|0
1643197980000|2022-01-26 11:53:00|45164.8|45144.8|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|0
1643197990000|2022-01-26 11:53:10|45166.4|45146.4|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|3
1643198000000|2022-01-26 11:53:20|||||||||1
1643198010000|2022-01-26 11:53:30|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|8
1643198020000|2022-01-26 11:53:40|45163.9|45143.9|45168.9|45148.9|45168.9|45148.9|45163.9|45143.9|1
1643198030000|2022-01-26 11:53:50|||||||||2
1643198040000|2022-01-26 11:54:00|45169.8|45149.8|45171.4|45151.4|45173.9|45153.9|45169.8|45149.8|1
1643198050000|2022-01-26 11:54:10|45172.3|45152.3|45171.4|45151.4|45173|45153|45171.4|45151.4|0
1643198060000|2022-01-26 11:54:20|45173.9|45153.9|45171.4|45151.4|45173.9|45153.9|45171.4|45151.4|1
1643198070000|2022-01-26 11:54:30|45172.3|45152.3|45173|45153|45173.9|45153.9|45172.3|45152.3|0
1643198080000|2022-01-26 11:54:40|45171.4|45151.4|45173.9|45153.9|45173.9|45153.9|45171.4|45151.4|0
1643198090000|2022-01-26 11:54:50|45171.4|45151.4|45176.4|45156.4|45176.4|45156.4|45171.4|45151.4|2
1643198100000|2022-01-26 11:55:00|45174.8|45154.8|45171.4|45151.4|45174.8|45154.8|45171.4|45151.4|1
1643198110000|2022-01-26 11:55:10|45172.3|45152.3|45173.9|45153.9|45173.9|45153.9|45171.4|45151.4|0
1643198120000|2022-01-26 11:55:20|45173|45153|45171.4|45151.4|45173|45153|45171.4|45151.4|0
1643198130000|2022-01-26 11:55:30|45168.9|45148.9|45173.9|45153.9|45173.9|45153.9|45168.9|45148.9|0
1643198140000|2022-01-26 11:55:40|||||||||2
1643198160000|2022-01-26 11:56:00|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45169.8|45149.8|2
1643198170000|2022-01-26 11:56:10|45168.9|45148.9|45171.4|45151.4|45171.4|45151.4|45168.9|45148.9|1
1643198180000|2022-01-26 11:56:20|45169.8|45149.8|45168.9|45148.9|45169.8|45149.8|45168.9|45148.9|1
1643198190000|2022-01-26 11:56:30|||||||||3
1643198200000|2022-01-26 11:56:40|45166.4|45146.4|45161.4|45141.4|45166.4|45146.4|45158.9|45138.9|2
1643198220000|2022-01-26 11:57:00|45158.9|45138.9|45163.9|45143.9|45163.9|45143.9|45158.9|45138.9|3
1643198240000|2022-01-26 11:57:20|45166.4|45146.4|45158.1|45138.1|45166.4|45146.4|45158.1|45138.1|12
1643198250000|2022-01-26 11:57:30|45159.8|45139.8|45157.3|45137.3|45159.8|45139.8|45157.3|45137.3|0
1643198260000|2022-01-26 11:57:40|45158.9|45138.9|45148.9|45128.9|45158.9|45138.9|45143.9|45123.9|5
1643198270000|2022-01-26 11:57:50|45148|45128|45138.9|45118.9|45148|45128|45137.3|45117.3|15
1643198280000|2022-01-26 11:58:00|45136.4|45116.4|45128.9|45108.9|45136.4|45116.4|45128.9|45108.9|16
1643198290000|2022-01-26 11:58:10|45123.9|45103.9|45128.9|45108.9|45128.9|45108.9|45123.9|45103.9|2
1643198300000|2022-01-26 11:58:20|45129.8|45109.8|45136.4|45116.4|45136.4|45116.4|45129.8|45109.8|13
1643198310000|2022-01-26 11:58:30|45137.3|45117.3|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|7
1643198320000|2022-01-26 11:58:40|||||||||1
1643198330000|2022-01-26 11:58:50|||||||||3
1643198340000|2022-01-26 11:59:00|45143|45123|45161.4|45141.4|45161.4|45141.4|45143|45123|4
1643198350000|2022-01-26 11:59:10|45162.3|45142.3|45163.9|45143.9|45166.4|45146.4|45157.3|45137.3|3
1643198360000|2022-01-26 11:59:20|45163|45143|45163.9|45143.9|45166.4|45146.4|45161.4|45141.4|0
1643198370000|2022-01-26 11:59:30|45161.4|45141.4|45160.5|45140.5|45161.4|45141.4|45158|45138|2
1643198380000|2022-01-26 11:59:40|45158|45138|45153.9|45133.9|45158|45138|45153.9|45133.9|2
1643198390000|2022-01-26 11:59:50|||||||||3
1643198400000|2022-01-26 12:00:00|45151.4|45131.4|45153|45133|45153|45133|45150.5|45130.5|3
1643198410000|2022-01-26 12:00:10|45154.8|45134.8|45155.5|45135.5|45157.1|45137.1|45154.8|45134.8|3
1643198420000|2022-01-26 12:00:20|45158|45138|45153.9|45133.9|45161.4|45141.4|45153.9|45133.9|3
1643198430000|2022-01-26 12:00:30|45153|45133|45146.4|45126.4|45153.9|45133.9|45146.4|45126.4|2
1643198440000|2022-01-26 12:00:40|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|0
1643198450000|2022-01-26 12:00:50|45144.8|45124.8|45146.4|45126.4|45148|45128|45143.9|45123.9|5
1643198460000|2022-01-26 12:01:00|45147.3|45127.3|45139.8|45119.8|45148.9|45128.9|45139.8|45119.8|10
1643198470000|2022-01-26 12:01:10|45142.3|45122.3|45138|45118|45143.9|45123.9|45138|45118|4
1643198480000|2022-01-26 12:01:20|45137.3|45117.3|45133.9|45113.9|45138.9|45118.9|45133.9|45113.9|2
1643198490000|2022-01-26 12:01:30|45131.4|45111.4|45126.4|45106.4|45131.4|45111.4|45126.4|45106.4|1
1643198500000|2022-01-26 12:01:40|45125.5|45105.5|45123.9|45103.9|45125.5|45105.5|45123|45103|9
1643198510000|2022-01-26 12:01:50|45121.4|45101.4|45120.5|45100.5|45121.4|45101.4|45120.5|45100.5|7
1643198520000|2022-01-26 12:02:00|45119.6|45099.6|45115.5|45095.5|45119.8|45099.8|45115.5|45095.5|9
1643198530000|2022-01-26 12:02:10|45111.4|45091.4|45118.9|45098.9|45118.9|45098.9|45111.4|45091.4|12
1643198540000|2022-01-26 12:02:20|45121.4|45101.4|45116.4|45096.4|45121.4|45101.4|45116.4|45096.4|3
1643198550000|2022-01-26 12:02:30|45114.8|45094.8|45121.4|45101.4|45121.4|45101.4|45114.8|45094.8|10
1643198570000|2022-01-26 12:02:50|45123.9|45103.9|45121.4|45101.4|45123.9|45103.9|45121.4|45101.4|2
1643198580000|2022-01-26 12:03:00|45122.3|45102.3|45123.9|45103.9|45123.9|45103.9|45118.9|45098.9|1
1643198590000|2022-01-26 12:03:10|45121.4|45101.4|45118.9|45098.9|45121.4|45101.4|45118.9|45098.9|5
1643198600000|2022-01-26 12:03:20|45117.3|45097.3|45118.9|45098.9|45118.9|45098.9|45117.3|45097.3|0
1643198610000|2022-01-26 12:03:30|45121.4|45101.4|45118.9|45098.9|45121.4|45101.4|45118.9|45098.9|5
1643198620000|2022-01-26 12:03:40|45117.3|45097.3|45123.9|45103.9|45123.9|45103.9|45116.4|45096.4|4
1643198630000|2022-01-26 12:03:50|45123|45103|45118.9|45098.9|45123|45103|45118.9|45098.9|1
1643198640000|2022-01-26 12:04:00|45116.4|45096.4|45113.9|45093.9|45116.4|45096.4|45113.9|45093.9|7
1643198650000|2022-01-26 12:04:10|45115.6|45095.6|45118.9|45098.9|45118.9|45098.9|45115.6|45095.6|6
1643198660000|2022-01-26 12:04:20|45116.4|45096.4|45115.5|45095.5|45118.9|45098.9|45114.8|45094.8|8
1643198670000|2022-01-26 12:04:30|45113.9|45093.9|45106.4|45086.4|45113.9|45093.9|45106.4|45086.4|2
1643198680000|2022-01-26 12:04:40|45108.9|45088.9|45107.3|45087.3|45108.9|45088.9|45107.3|45087.3|3
1643198690000|2022-01-26 12:04:50|45108.9|45088.9|45113|45093|45113|45093|45108|45088|5
1643198700000|2022-01-26 12:05:00|45110.5|45090.5|45103.9|45083.9|45110.5|45090.5|45103.9|45083.9|7
1643198710000|2022-01-26 12:05:10|45101.4|45081.4|45101.4|45081.4|45103.9|45083.9|45099.8|45079.8|8
1643198720000|2022-01-26 12:05:20|45103.9|45083.9|45101.4|45081.4|45106.4|45086.4|45101.4|45081.4|4
1643198730000|2022-01-26 12:05:30|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|1
1643198740000|2022-01-26 12:05:40|45101.4|45081.4|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|0
1643198750000|2022-01-26 12:05:50|45103|45083|45101.4|45081.4|45103.9|45083.9|45101.4|45081.4|11
1643198760000|2022-01-26 12:06:00|45102.3|45082.3|45103.9|45083.9|45103.9|45083.9|45102.3|45082.3|0
1643198770000|2022-01-26 12:06:10|45106.4|45086.4|45112.3|45092.3|45112.3|45092.3|45106.4|45086.4|3
1643198780000|2022-01-26 12:06:20|45113.9|45093.9|45118.9|45098.9|45118.9|45098.9|45113.9|45093.9|0
1643198790000|2022-01-26 12:06:30|45121.4|45101.4|45121.4|45101.4|45123.9|45103.9|45121.4|45101.4|1
1643198800000|2022-01-26 12:06:40|45122.3|45102.3|45123.9|45103.9|45123.9|45103.9|45122.3|45102.3|0
1643198810000|2022-01-26 12:06:50|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|45121.4|45101.4|13
1643198820000|2022-01-26 12:07:00|||||||||2
1643198830000|2022-01-26 12:07:10|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|45114.8|45094.8|3
1643198840000|2022-01-26 12:07:20|45121.4|45101.4|45119.8|45099.8|45121.4|45101.4|45119.8|45099.8|3
1643198850000|2022-01-26 12:07:30|45118.9|45098.9|45123.9|45103.9|45123.9|45103.9|45118.9|45098.9|0
1643198860000|2022-01-26 12:07:40|45123|45103|45121.4|45101.4|45123|45103|45121.4|45101.4|0
1643198870000|2022-01-26 12:07:50|45123.9|45103.9|45134.8|45114.8|45134.8|45114.8|45123.9|45103.9|2
1643198880000|2022-01-26 12:08:00|45136.4|45116.4|45137.3|45117.3|45140.5|45120.5|45131.4|45111.4|13
1643198890000|2022-01-26 12:08:10|45134.8|45114.8|45133.9|45113.9|45134.8|45114.8|45131.4|45111.4|5
1643198900000|2022-01-26 12:08:20|45134.8|45114.8|45143.9|45123.9|45145.5|45125.5|45134.8|45114.8|3
1643198910000|2022-01-26 12:08:30|45138.9|45118.9|45141.4|45121.4|45141.4|45121.4|45134.8|45114.8|1
1643198920000|2022-01-26 12:08:40|45142.3|45122.3|45143.9|45123.9|45143.9|45123.9|45142.3|45122.3|2
1643198940000|2022-01-26 12:09:00|45143|45123|45137.3|45117.3|45146.4|45126.4|45137.3|45117.3|3
1643198950000|2022-01-26 12:09:10|45138.9|45118.9|45131.4|45111.4|45139.8|45119.8|45131.4|45111.4|3
1643198960000|2022-01-26 12:09:20|45132.3|45112.3|45134.8|45114.8|45134.8|45114.8|45132.3|45112.3|5
1643198970000|2022-01-26 12:09:30|45133.9|45113.9|45131.4|45111.4|45133.9|45113.9|45131.4|45111.4|3
1643198980000|2022-01-26 12:09:40|45132.3|45112.3|45133.9|45113.9|45133.9|45113.9|45131.4|45111.4|0
1643198990000|2022-01-26 12:09:50|45134.8|45114.8|45138.9|45118.9|45138.9|45118.9|45134.8|45114.8|4
1643199000000|2022-01-26 12:10:00|45136.4|45116.4|45134.8|45114.8|45138.9|45118.9|45134.8|45114.8|1
1643199010000|2022-01-26 12:10:10|45133.9|45113.9|45133.9|45113.9|45134.8|45114.8|45133.9|45113.9|0
1643199020000|2022-01-26 12:10:20|45132.3|45112.3|45131.4|45111.4|45132.3|45112.3|45130.5|45110.5|3
1643199030000|2022-01-26 12:10:30|45132.3|45112.3|45128.9|45108.9|45133.9|45113.9|45124.8|45104.8|6
1643199040000|2022-01-26 12:10:40|45126.4|45106.4|45128.9|45108.9|45128.9|45108.9|45126.4|45106.4|0
1643199050000|2022-01-26 12:10:50|45126.4|45106.4|45131.4|45111.4|45131.4|45111.4|45126.4|45106.4|2
1643199060000|2022-01-26 12:11:00|45130.5|45110.5|45128.9|45108.9|45131.4|45111.4|45128.9|45108.9|2
1643199070000|2022-01-26 12:11:10|45129.8|45109.8|45134.8|45114.8|45136.4|45116.4|45129.8|45109.8|4
1643199080000|2022-01-26 12:11:20|45133.9|45113.9|45137.3|45117.3|45137.3|45117.3|45133.9|45113.9|1
1643199090000|2022-01-26 12:11:30|45136.4|45116.4|45134.8|45114.8|45137.3|45117.3|45133.9|45113.9|1
1643199100000|2022-01-26 12:11:40|45133.9|45113.9|45134.8|45114.8|45134.8|45114.8|45131.4|45111.4|2
1643199110000|2022-01-26 12:11:50|45133.9|45113.9|45134.8|45114.8|45138.9|45118.9|45133.9|45113.9|4
1643199120000|2022-01-26 12:12:00|45133.9|45113.9|45134.8|45114.8|45134.8|45114.8|45133.9|45113.9|2
1643199130000|2022-01-26 12:12:10|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|45133.9|45113.9|3
1643199150000|2022-01-26 12:12:30|45134.8|45114.8|45137.3|45117.3|45138.9|45118.9|45134.8|45114.8|1
1643199160000|2022-01-26 12:12:40|45134.8|45114.8|45133.9|45113.9|45134.8|45114.8|45133.9|45113.9|2
1643199170000|2022-01-26 12:12:50|||||||||2
1643199180000|2022-01-26 12:13:00|45133|45113|45132.3|45112.3|45133.9|45113.9|45131.4|45111.4|0
1643199190000|2022-01-26 12:13:10|45133.9|45113.9|45133.9|45113.9|45135.6|45115.6|45133.9|45113.9|3
1643199200000|2022-01-26 12:13:20|45132.3|45112.3|45132.3|45112.3|45132.3|45112.3|45132.3|45112.3|3
1643199210000|2022-01-26 12:13:30|45130.5|45110.5|45130.5|45110.5|45131.4|45111.4|45130.5|45110.5|2
1643199220000|2022-01-26 12:13:40|45131.4|45111.4|45123.9|45103.9|45131.4|45111.4|45121.4|45101.4|14
1643199230000|2022-01-26 12:13:50|45121.4|45101.4|45123.9|45103.9|45123.9|45103.9|45118.9|45098.9|7
1643199240000|2022-01-26 12:14:00|45124.8|45104.8|45123.9|45103.9|45126.4|45106.4|45123.9|45103.9|7
1643199250000|2022-01-26 12:14:10|||||||||6
1643199260000|2022-01-26 12:14:20|45118.9|45098.9|45117.3|45097.3|45118.9|45098.9|45117.3|45097.3|2
1643199270000|2022-01-26 12:14:30|45114.8|45094.8|45117.3|45097.3|45117.3|45097.3|45114.8|45094.8|4
1643199280000|2022-01-26 12:14:40|45121.4|45101.4|45122.3|45102.3|45122.3|45102.3|45121.4|45101.4|4
1643199290000|2022-01-26 12:14:50|45123.1|45103.1|45124.8|45104.8|45127.3|45107.3|45123.1|45103.1|2
1643199300000|2022-01-26 12:15:00|45123.9|45103.9|45128.9|45108.9|45128.9|45108.9|45123.9|45103.9|3
1643199310000|2022-01-26 12:15:10|45128|45108|45128.9|45108.9|45129.8|45109.8|45128|45108|6
1643199320000|2022-01-26 12:15:20|45127.3|45107.3|45123.9|45103.9|45127.3|45107.3|45123.9|45103.9|1
1643199330000|2022-01-26 12:15:30|45103.9|45083.9|45118.9|45098.9|45123.9|45103.9|45103.9|45083.9|22
1643199340000|2022-01-26 12:15:40|45116.4|45096.4|45118.9|45098.9|45121.4|45101.4|45116.4|45096.4|4
1643199350000|2022-01-26 12:15:50|45123|45103|45118.9|45098.9|45123|45103|45118.9|45098.9|4
1643199360000|2022-01-26 12:16:00|45116.4|45096.4|45103.9|45083.9|45118.9|45098.9|45103.9|45083.9|5
1643199370000|2022-01-26 12:16:10|45104.8|45084.8|45113.1|45093.1|45113.1|45093.1|45104.8|45084.8|7
1643199380000|2022-01-26 12:16:20|45114.8|45094.8|45116.4|45096.4|45116.4|45096.4|45114.8|45094.8|1
1643199390000|2022-01-26 12:16:30|45118|45098|45121.4|45101.4|45121.4|45101.4|45116.4|45096.4|2
1643199400000|2022-01-26 12:16:40|||||||||2
1643199410000|2022-01-26 12:16:50|45118.9|45098.9|45118|45098|45118.9|45098.9|45118|45098|7
1643199420000|2022-01-26 12:17:00|45116.4|45096.4|45108.9|45088.9|45118.9|45098.9|45108.9|45088.9|3
1643199430000|2022-01-26 12:17:10|45112.3|45092.3|45113.9|45093.9|45113.9|45093.9|45112.3|45092.3|1
1643199440000|2022-01-26 12:17:20|45114.8|45094.8|45119.8|45099.8|45119.8|45099.8|45114.8|45094.8|1
1643199450000|2022-01-26 12:17:30|45121.4|45101.4|45118.9|45098.9|45123.9|45103.9|45118.9|45098.9|2
1643199460000|2022-01-26 12:17:40|45117.1|45097.1|45118|45098|45118|45098|45117.1|45097.1|4
1643199470000|2022-01-26 12:17:50|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|45114.8|45094.8|2
1643199480000|2022-01-26 12:18:00|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|3
1643199490000|2022-01-26 12:18:10|45120.6|45100.6|45114.8|45094.8|45122.3|45102.3|45114.8|45094.8|1
1643199500000|2022-01-26 12:18:20|45116.4|45096.4|45114.8|45094.8|45116.4|45096.4|45113.9|45093.9|1
1643199510000|2022-01-26 12:18:30|45116.4|45096.4|45114.8|45094.8|45116.4|45096.4|45113.9|45093.9|6
1643199520000|2022-01-26 12:18:40|45113.9|45093.9|45109.8|45089.8|45113.9|45093.9|45108|45088|4
1643199530000|2022-01-26 12:18:50|||||||||1
1643199540000|2022-01-26 12:19:00|45108.9|45088.9|45113.9|45093.9|45113.9|45093.9|45108.9|45088.9|3
1643199550000|2022-01-26 12:19:10|45117.3|45097.3|45118.9|45098.9|45118.9|45098.9|45117.3|45097.3|2
1643199560000|2022-01-26 12:19:20|45115.6|45095.6|45123.9|45103.9|45126.4|45106.4|45113.9|45093.9|2
1643199570000|2022-01-26 12:19:30|45126.4|45106.4|45123.9|45103.9|45128.9|45108.9|45123.9|45103.9|6
1643199580000|2022-01-26 12:19:40|45126.4|45106.4|45123.9|45103.9|45126.4|45106.4|45123.9|45103.9|2
1643199590000|2022-01-26 12:19:50|45121.4|45101.4|45119.6|45099.6|45121.4|45101.4|45119.6|45099.6|3
1643199600000|2022-01-26 12:20:00|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|45111.4|45091.4|8
1643199610000|2022-01-26 12:20:10|45111.4|45091.4|45109.8|45089.8|45113.9|45093.9|45109.8|45089.8|2
1643199620000|2022-01-26 12:20:20|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|45108.9|45088.9|0
1643199630000|2022-01-26 12:20:30|45106.4|45086.4|45103|45083|45108.9|45088.9|45101.4|45081.4|2
1643199640000|2022-01-26 12:20:40|45103.9|45083.9|45103|45083|45106.4|45086.4|45102.3|45082.3|12
1643199650000|2022-01-26 12:20:50|45101.4|45081.4|45096.4|45076.4|45101.4|45081.4|45096.4|45076.4|7
1643199660000|2022-01-26 12:21:00|45098|45078|45093.9|45073.9|45098|45078|45093.9|45073.9|8
1643199670000|2022-01-26 12:21:10|45093|45073|45090.5|45070.5|45093|45073|45090.5|45070.5|7
1643199680000|2022-01-26 12:21:20|45089.6|45069.6|45089.6|45069.6|45090.5|45070.5|45089.6|45069.6|4
1643199690000|2022-01-26 12:21:30|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|45090.5|45070.5|0
1643199700000|2022-01-26 12:21:40|45093.9|45073.9|45093|45073|45093.9|45073.9|45092.1|45072.1|12
1643199710000|2022-01-26 12:21:50|45092.1|45072.1|45093.9|45073.9|45098.9|45078.9|45092.1|45072.1|7
1643199720000|2022-01-26 12:22:00|45094.8|45074.8|45091.4|45071.4|45095.5|45075.5|45091.4|45071.4|3
1643199730000|2022-01-26 12:22:10|45090.5|45070.5|45091.4|45071.4|45091.4|45071.4|45088.9|45068.9|0
1643199740000|2022-01-26 12:22:20|45090.5|45070.5|45091.4|45071.4|45093.9|45073.9|45088.9|45068.9|3
1643199750000|2022-01-26 12:22:30|45093.9|45073.9|45096.4|45076.4|45096.4|45076.4|45093.9|45073.9|5
1643199760000|2022-01-26 12:22:40|45098.9|45078.9|45108.9|45088.9|45113.9|45093.9|45098.9|45078.9|10
1643199770000|2022-01-26 12:22:50|45109.8|45089.8|45111.4|45091.4|45113.9|45093.9|45109.8|45089.8|3
1643199780000|2022-01-26 12:23:00|45113.9|45093.9|45129.8|45109.8|45129.8|45109.8|45113.9|45093.9|4
1643199790000|2022-01-26 12:23:10|45134.8|45114.8|45144.8|45124.8|45147.3|45127.3|45133.9|45113.9|24
1643199800000|2022-01-26 12:23:20|45147.3|45127.3|45165.6|45145.6|45165.6|45145.6|45147.3|45127.3|18
1643199810000|2022-01-26 12:23:30|45164.8|45144.8|45161.4|45141.4|45165.5|45145.5|45161.4|45141.4|15
1643199820000|2022-01-26 12:23:40|45159.8|45139.8|45138.1|45118.1|45159.8|45139.8|45138.1|45118.1|6
1643199830000|2022-01-26 12:23:50|45139.8|45119.8|45133.1|45113.1|45139.8|45119.8|45133.1|45113.1|0
1643199840000|2022-01-26 12:24:00|45132.3|45112.3|45135.6|45115.6|45135.6|45115.6|45130.6|45110.6|1
1643199850000|2022-01-26 12:24:10|45138.1|45118.1|45133.1|45113.1|45138.1|45118.1|45133.1|45113.1|0
1643199860000|2022-01-26 12:24:20|45134|45114|45133.1|45113.1|45138.1|45118.1|45133.1|45113.1|2
1643199870000|2022-01-26 12:24:30|45138.1|45118.1|45130.6|45110.6|45138.1|45118.1|45130.6|45110.6|1
1643199880000|2022-01-26 12:24:40|45129.8|45109.8|45128.1|45108.1|45129.8|45109.8|45125.6|45105.6|2
1643199890000|2022-01-26 12:24:50|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|45130.6|45110.6|1
1643199900000|2022-01-26 12:25:00|45133.1|45113.1|45138.1|45118.1|45140.6|45120.6|45133.1|45113.1|2
1643199910000|2022-01-26 12:25:10|45139|45119|45134.8|45114.8|45140.6|45120.6|45134.8|45114.8|1
1643199920000|2022-01-26 12:25:20|45133.1|45113.1|45133.1|45113.1|45135.6|45115.6|45133.1|45113.1|1
1643199930000|2022-01-26 12:25:30|45135.6|45115.6|45135.6|45115.6|45140.6|45120.6|45133.1|45113.1|2
1643199940000|2022-01-26 12:25:40|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45136.5|45116.5|1
1643199950000|2022-01-26 12:25:50|45140.6|45120.6|45138.1|45118.1|45140.6|45120.6|45133.1|45113.1|3
1643199960000|2022-01-26 12:26:00|45135.6|45115.6|45139.8|45119.8|45140.6|45120.6|45135.6|45115.6|0
1643199970000|2022-01-26 12:26:10|45138.1|45118.1|45138.9|45118.9|45140.6|45120.6|45137.3|45117.3|1
1643199980000|2022-01-26 12:26:20|45140.6|45120.6|45141.4|45121.4|45142.3|45122.3|45139.8|45119.8|4
1643199990000|2022-01-26 12:26:30|45138.9|45118.9|45138.9|45118.9|45138.9|45118.9|45138.9|45118.9|0
1643200000000|2022-01-26 12:26:40|45139.8|45119.8|45149.8|45129.8|45149.8|45129.8|45139.8|45119.8|13
1643200010000|2022-01-26 12:26:50|45148.9|45128.9|45145.5|45125.5|45151.4|45131.4|45145.5|45125.5|0
1643200020000|2022-01-26 12:27:00|45143.9|45123.9|45163.9|45143.9|45163.9|45143.9|45143.9|45123.9|6
1643200030000|2022-01-26 12:27:10|45161.4|45141.4|45161.4|45141.4|45163.9|45143.9|45160.5|45140.5|2
1643200040000|2022-01-26 12:27:20|45163.9|45143.9|45163.9|45143.9|45163.9|45143.9|45161.4|45141.4|4
1643200050000|2022-01-26 12:27:30|45168.9|45148.9|45174.8|45154.8|45176.4|45156.4|45168.9|45148.9|12
1643200060000|2022-01-26 12:27:40|45175.5|45155.5|45193.9|45173.9|45193.9|45173.9|45173.9|45153.9|17
1643200070000|2022-01-26 12:27:50|45196.4|45176.4|45198.1|45178.1|45199.8|45179.8|45191.4|45171.4|13
1643200080000|2022-01-26 12:28:00|45197.3|45177.3|45197.3|45177.3|45198.1|45178.1|45194.8|45174.8|8
1643200090000|2022-01-26 12:28:10|45194.8|45174.8|45199.8|45179.8|45199.8|45179.8|45194.8|45174.8|7
1643200100000|2022-01-26 12:28:20|45200.6|45180.6|45199.8|45179.8|45202.3|45182.3|45199.8|45179.8|2
1643200110000|2022-01-26 12:28:30|45200.6|45180.6|45211.4|45191.4|45211.4|45191.4|45198.9|45178.9|12
1643200120000|2022-01-26 12:28:40|45209.8|45189.8|45211.4|45191.4|45213.9|45193.9|45209.8|45189.8|5
1643200130000|2022-01-26 12:28:50|45212.3|45192.3|45211.4|45191.4|45213.9|45193.9|45210.5|45190.5|1
1643200140000|2022-01-26 12:29:00|45213.9|45193.9|45215.5|45195.5|45216.4|45196.4|45211.4|45191.4|2
1643200150000|2022-01-26 12:29:10|45214.8|45194.8|45216.4|45196.4|45216.4|45196.4|45213.9|45193.9|6
1643200160000|2022-01-26 12:29:20|45219.8|45199.8|45221.4|45201.4|45221.4|45201.4|45218.9|45198.9|7
1643200170000|2022-01-26 12:29:30|45220.5|45200.5|45231.4|45211.4|45233.9|45213.9|45218.9|45198.9|32
1643200180000|2022-01-26 12:29:40|45233.9|45213.9|45248.9|45228.9|45248.9|45228.9|45233.9|45213.9|22
1643200190000|2022-01-26 12:29:50|45246.4|45226.4|45248.9|45228.9|45251.4|45231.4|45246.4|45226.4|4
1643200200000|2022-01-26 12:30:00|45247.3|45227.3|45216.4|45196.4|45247.3|45227.3|45201.4|45181.4|39
1643200210000|2022-01-26 12:30:10|45221.4|45201.4|45209.8|45189.8|45221.4|45201.4|45208|45188|12
1643200220000|2022-01-26 12:30:20|45208.9|45188.9|45203.9|45183.9|45209.8|45189.8|45203.9|45183.9|6
1643200230000|2022-01-26 12:30:30|45204.8|45184.8|45204.8|45184.8|45207.3|45187.3|45204.8|45184.8|6
1643200240000|2022-01-26 12:30:40|45207.3|45187.3|45204.8|45184.8|45207.3|45187.3|45204.8|45184.8|1
1643200250000|2022-01-26 12:30:50|45206.4|45186.4|45203.9|45183.9|45206.4|45186.4|45203.9|45183.9|5
1643200260000|2022-01-26 12:31:00|45207.3|45187.3|45207.3|45187.3|45208.9|45188.9|45196.4|45176.4|22
1643200270000|2022-01-26 12:31:10|45208.9|45188.9|45214.8|45194.8|45216.4|45196.4|45207.3|45187.3|5
1643200280000|2022-01-26 12:31:20|45198.9|45178.9|45198.9|45178.9|45205.5|45185.5|45198.9|45178.9|19
1643200290000|2022-01-26 12:31:30|45200.5|45180.5|45193.9|45173.9|45200.5|45180.5|45193.9|45173.9|1
1643200300000|2022-01-26 12:31:40|45196.4|45176.4|45181.4|45161.4|45196.4|45176.4|45177.3|45157.3|13
1643200310000|2022-01-26 12:31:50|45183.9|45163.9|45181.4|45161.4|45184.8|45164.8|45181.4|45161.4|5
1643200320000|2022-01-26 12:32:00|45183.9|45163.9|45186.4|45166.4|45188|45168|45181.4|45161.4|10
1643200330000|2022-01-26 12:32:10|45183.9|45163.9|45188.9|45168.9|45188.9|45168.9|45183.9|45163.9|1
1643200340000|2022-01-26 12:32:20|45186.4|45166.4|45188.9|45168.9|45189.8|45169.8|45186.4|45166.4|2
1643200350000|2022-01-26 12:32:30|45186.4|45166.4|45186.4|45166.4|45186.4|45166.4|45183.9|45163.9|3
1643200370000|2022-01-26 12:32:50|||||||||3
1643200380000|2022-01-26 12:33:00|45187.3|45167.3|45183.9|45163.9|45191.4|45171.4|45183.9|45163.9|3
1643200390000|2022-01-26 12:33:10|45187.3|45167.3|45188.9|45168.9|45193.9|45173.9|45187.3|45167.3|3
1643200400000|2022-01-26 12:33:20|45186.4|45166.4|45186.4|45166.4|45186.4|45166.4|45186.4|45166.4|0
1643200410000|2022-01-26 12:33:30|45187.3|45167.3|45188.9|45168.9|45188.9|45168.9|45187.3|45167.3|2
1643200420000|2022-01-26 12:33:40|45189.8|45169.8|45173.9|45153.9|45189.8|45169.8|45168.9|45148.9|23
1643200430000|2022-01-26 12:33:50|45176.4|45156.4|45186.4|45166.4|45186.4|45166.4|45176.4|45156.4|8
1643200440000|2022-01-26 12:34:00|45191.4|45171.4|45198.9|45178.9|45200.5|45180.5|45191.4|45171.4|7
1643200460000|2022-01-26 12:34:20|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|1
1643200470000|2022-01-26 12:34:30|45198.9|45178.9|45201.4|45181.4|45201.4|45181.4|45198.9|45178.9|4
1643200480000|2022-01-26 12:34:40|45198|45178|45188.9|45168.9|45198.9|45178.9|45188.9|45168.9|21
1643200490000|2022-01-26 12:34:50|45189.8|45169.8|45183.9|45163.9|45189.8|45169.8|45181.4|45161.4|34
1643200500000|2022-01-26 12:35:00|45186.4|45166.4|45183.9|45163.9|45187.3|45167.3|45183.9|45163.9|6
1643200510000|2022-01-26 12:35:10|45181.4|45161.4|45186.4|45166.4|45186.4|45166.4|45181.4|45161.4|1
1643200520000|2022-01-26 12:35:20|45173.9|45153.9|45176.4|45156.4|45186.4|45166.4|45173.9|45153.9|3
1643200530000|2022-01-26 12:35:30|45173|45153|45168.9|45148.9|45173|45153|45168.9|45148.9|6
1643200540000|2022-01-26 12:35:40|45168|45148|45173.9|45153.9|45173.9|45153.9|45166.4|45146.4|1
1643200550000|2022-01-26 12:35:50|45174.8|45154.8|45168.9|45148.9|45176.4|45156.4|45168.9|45148.9|4
1643200560000|2022-01-26 12:36:00|45168|45148|45166.4|45146.4|45171.4|45151.4|45166.4|45146.4|10
1643200570000|2022-01-26 12:36:10|45168.9|45148.9|45166.4|45146.4|45170.5|45150.5|45166.4|45146.4|10
1643200580000|2022-01-26 12:36:20|45165.5|45145.5|45163.9|45143.9|45166.4|45146.4|45163.9|45143.9|7
1643200590000|2022-01-26 12:36:30|45166.4|45146.4|45178.9|45158.9|45178.9|45158.9|45166.4|45146.4|9
1643200600000|2022-01-26 12:36:40|45176.4|45156.4|45173|45153|45176.4|45156.4|45171.4|45151.4|1
1643200610000|2022-01-26 12:36:50|45171.4|45151.4|45173.9|45153.9|45173.9|45153.9|45171.4|45151.4|1
1643200620000|2022-01-26 12:37:00|45171.4|45151.4|45178.9|45158.9|45178.9|45158.9|45171.4|45151.4|2
1643200630000|2022-01-26 12:37:10|45176.4|45156.4|45173.9|45153.9|45176.4|45156.4|45173.9|45153.9|0
1643200640000|2022-01-26 12:37:20|45178.9|45158.9|45177.3|45157.3|45178.9|45158.9|45174.8|45154.8|6
1643200650000|2022-01-26 12:37:30|45178.9|45158.9|45171.4|45151.4|45178.9|45158.9|45171.4|45151.4|2
1643200660000|2022-01-26 12:37:40|45173.9|45153.9|45171.4|45151.4|45173.9|45153.9|45171.4|45151.4|2
1643200670000|2022-01-26 12:37:50|45170.5|45150.5|45171.4|45151.4|45173.9|45153.9|45170.5|45150.5|3
1643200680000|2022-01-26 12:38:00|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|1
1643200690000|2022-01-26 12:38:10|45175.5|45155.5|45176.4|45156.4|45176.4|45156.4|45171.4|45151.4|6
1643200700000|2022-01-26 12:38:20|45173.9|45153.9|45176.4|45156.4|45176.4|45156.4|45173.9|45153.9|1
1643200710000|2022-01-26 12:38:30|45191.4|45171.4|45186.4|45166.4|45191.4|45171.4|45186.4|45166.4|20
1643200720000|2022-01-26 12:38:40|45184.8|45164.8|45183.9|45163.9|45184.8|45164.8|45183.9|45163.9|0
1643200730000|2022-01-26 12:38:50|45186.4|45166.4|45191.4|45171.4|45191.4|45171.4|45183.9|45163.9|5
1643200740000|2022-01-26 12:39:00|45190.5|45170.5|45191.4|45171.4|45191.4|45171.4|45188.9|45168.9|2
1643200750000|2022-01-26 12:39:10|45188.9|45168.9|45191.4|45171.4|45191.4|45171.4|45186.4|45166.4|3
1643200760000|2022-01-26 12:39:20|45189.8|45169.8|45191.4|45171.4|45191.4|45171.4|45188.9|45168.9|1
1643200770000|2022-01-26 12:39:30|45192.3|45172.3|45193.9|45173.9|45193.9|45173.9|45192.3|45172.3|2
1643200780000|2022-01-26 12:39:40|||||||||1
1643200790000|2022-01-26 12:39:50|45194.8|45174.8|45200.5|45180.5|45201.4|45181.4|45194.8|45174.8|6
1643200800000|2022-01-26 12:40:00|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|45198.9|45178.9|1
1643200810000|2022-01-26 12:40:10|45196.4|45176.4|45183.9|45163.9|45198.9|45178.9|45183.9|45163.9|11
1643200820000|2022-01-26 12:40:20|45181.4|45161.4|45181.4|45161.4|45181.4|45161.4|45178.9|45158.9|6
1643200830000|2022-01-26 12:40:30|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|45183.9|45163.9|0
1643200840000|2022-01-26 12:40:40|45183|45163|45181.4|45161.4|45183|45163|45181.4|45161.4|0
1643200850000|2022-01-26 12:40:50|45182.3|45162.3|45181.4|45161.4|45183.9|45163.9|45181.4|45161.4|6
1643200860000|2022-01-26 12:41:00|45180.5|45160.5|45179.8|45159.8|45181.4|45161.4|45178.9|45158.9|3
1643200870000|2022-01-26 12:41:10|45177.3|45157.3|45170.5|45150.5|45177.3|45157.3|45170.5|45150.5|3
1643200880000|2022-01-26 12:41:20|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|45168.9|45148.9|35
1643200890000|2022-01-26 12:41:30|45167.3|45147.3|45168.1|45148.1|45169.8|45149.8|45165.6|45145.6|1
1643200900000|2022-01-26 12:41:40|45170.6|45150.6|45168.1|45148.1|45170.6|45150.6|45168.1|45148.1|2
1643200910000|2022-01-26 12:41:50|45170.6|45150.6|45169.8|45149.8|45170.6|45150.6|45169.8|45149.8|9
1643200920000|2022-01-26 12:42:00|45167.3|45147.3|45160.6|45140.6|45167.3|45147.3|45160.6|45140.6|4
1643200930000|2022-01-26 12:42:10|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|45159.8|45139.8|6
1643200940000|2022-01-26 12:42:20|45156.4|45136.4|45154.8|45134.8|45156.4|45136.4|45154.8|45134.8|1
1643200950000|2022-01-26 12:42:30|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|45155.6|45135.6|5
1643200960000|2022-01-26 12:42:40|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|45158.1|45138.1|0
1643200970000|2022-01-26 12:42:50|45156.5|45136.5|45158.1|45138.1|45158.1|45138.1|45155.6|45135.6|0
1643200980000|2022-01-26 12:43:00|45156.5|45136.5|45155.6|45135.6|45156.5|45136.5|45155.6|45135.6|1
1643200990000|2022-01-26 12:43:10|45156.5|45136.5|45155.6|45135.6|45156.5|45136.5|45155.6|45135.6|0
1643201000000|2022-01-26 12:43:20|45154|45134|45153.1|45133.1|45154|45134|45151.5|45131.5|12
1643201010000|2022-01-26 12:43:30|45148.1|45128.1|45149.8|45129.8|45149.8|45129.8|45144.8|45124.8|10
1643201020000|2022-01-26 12:43:40|45148.9|45128.9|45148.9|45128.9|45149.8|45129.8|45148.9|45128.9|3
1643201030000|2022-01-26 12:43:50|45143.9|45123.9|45141.4|45121.4|45143.9|45123.9|45138|45118|11
1643201040000|2022-01-26 12:44:00|45139.8|45119.8|45138.9|45118.9|45139.8|45119.8|45138.9|45118.9|9
1643201050000|2022-01-26 12:44:10|45136.4|45116.4|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|1
1643201060000|2022-01-26 12:44:20|45136.4|45116.4|45138.9|45118.9|45138.9|45118.9|45136.4|45116.4|1
1643201070000|2022-01-26 12:44:30|45139.8|45119.8|45138.9|45118.9|45139.8|45119.8|45138.9|45118.9|3
1643201080000|2022-01-26 12:44:40|45141.4|45121.4|45138.9|45118.9|45141.4|45121.4|45138.9|45118.9|0
1643201090000|2022-01-26 12:44:50|45141.4|45121.4|45141.4|45121.4|45143.9|45123.9|45141.4|45121.4|1
1643201100000|2022-01-26 12:45:00|45142.3|45122.3|45138.9|45118.9|45143.9|45123.9|45138.9|45118.9|32
1643201110000|2022-01-26 12:45:10|45139.8|45119.8|45137.3|45117.3|45142.3|45122.3|45137.3|45117.3|7
1643201120000|2022-01-26 12:45:20|45142.3|45122.3|45142.3|45122.3|45142.3|45122.3|45141.4|45121.4|1
1643201130000|2022-01-26 12:45:30|45141.4|45121.4|45138.9|45118.9|45141.4|45121.4|45138.9|45118.9|8
1643201140000|2022-01-26 12:45:40|45136.4|45116.4|45139.8|45119.8|45139.8|45119.8|45136.4|45116.4|1
1643201150000|2022-01-26 12:45:50|45140.6|45120.6|45142.3|45122.3|45142.3|45122.3|45139.8|45119.8|0
1643201170000|2022-01-26 12:46:10|45141.4|45121.4|45137.3|45117.3|45141.4|45121.4|45135.6|45115.6|4
1643201180000|2022-01-26 12:46:20|45134.8|45114.8|45136.4|45116.4|45137.3|45117.3|45134.8|45114.8|9
1643201190000|2022-01-26 12:46:30|45137.3|45117.3|45136.4|45116.4|45137.3|45117.3|45136.4|45116.4|0
1643201200000|2022-01-26 12:46:40|45137.3|45117.3|45140.6|45120.6|45140.6|45120.6|45137.3|45117.3|2
1643201210000|2022-01-26 12:46:50|45142.3|45122.3|45142.3|45122.3|45144.8|45124.8|45142.3|45122.3|1
1643201220000|2022-01-26 12:47:00|45143.1|45123.1|45146.4|45126.4|45146.4|45126.4|45143.1|45123.1|2
1643201230000|2022-01-26 12:47:10|45144.8|45124.8|45144.8|45124.8|45144.8|45124.8|45142.3|45122.3|8
1643201240000|2022-01-26 12:47:20|45143.9|45123.9|45137.3|45117.3|45143.9|45123.9|45137.3|45117.3|9
1643201250000|2022-01-26 12:47:30|45139.8|45119.8|45137.3|45117.3|45139.8|45119.8|45137.3|45117.3|3
1643201270000|2022-01-26 12:47:50|45139.8|45119.8|45139.8|45119.8|45140.6|45120.6|45139.8|45119.8|2
1643201280000|2022-01-26 12:48:00|45138.1|45118.1|45140.6|45120.6|45140.6|45120.6|45137.3|45117.3|1
1643201290000|2022-01-26 12:48:10|45138.1|45118.1|45137.3|45117.3|45140.6|45120.6|45137.3|45117.3|1
1643201300000|2022-01-26 12:48:20|45138.9|45118.9|45140.6|45120.6|45140.6|45120.6|45138.9|45118.9|8
1643201310000|2022-01-26 12:48:30|45137.3|45117.3|45140.6|45120.6|45140.6|45120.6|45137.3|45117.3|3
1643201320000|2022-01-26 12:48:40|45139.8|45119.8|45135.6|45115.6|45139.8|45119.8|45135.6|45115.6|4
1643201330000|2022-01-26 12:48:50|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|45138.1|45118.1|7
1643201340000|2022-01-26 12:49:00|||||||||4
1643201350000|2022-01-26 12:49:10|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|45135.6|45115.6|0
1643201360000|2022-01-26 12:49:20|45136.5|45116.5|45135.6|45115.6|45136.5|45116.5|45135.6|45115.6|3
1643201380000|2022-01-26 12:49:40|45134|45114|45126.5|45106.5|45135.6|45115.6|45125.6|45105.6|2
1643201390000|2022-01-26 12:49:50|45128.1|45108.1|45130.6|45110.6|45130.6|45110.6|45126.5|45106.5|3
1643201400000|2022-01-26 12:50:00|45134|45114|45134|45114|45134|45114|45134|45114|11
1643201410000|2022-01-26 12:50:10|45134.9|45114.9|45136.5|45116.5|45136.5|45116.5|45134|45114|4
1643201420000|2022-01-26 12:50:20|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|45137.4|45117.4|11
1643201430000|2022-01-26 12:50:30|45135.8|45115.8|45134.9|45114.9|45137.4|45117.4|45134.9|45114.9|6
1643201440000|2022-01-26 12:50:40|45134|45114|45134.9|45114.9|45134.9|45114.9|45134|45114|2
1643201450000|2022-01-26 12:50:50|45137.4|45117.4|45134.9|45114.9|45137.4|45117.4|45134.9|45114.9|1
1643201460000|2022-01-26 12:51:00|45137.4|45117.4|45134|45114|45137.4|45117.4|45131.5|45111.5|7
1643201470000|2022-01-26 12:51:10|45134.8|45114.8|45135.6|45115.6|45135.6|45115.6|45133.1|45113.1|9
1643201480000|2022-01-26 12:51:20|45136.5|45116.5|45136.5|45116.5|45138.1|45118.1|45135.6|45115.6|0
1643201490000|2022-01-26 12:51:30|45135.6|45115.6|45139|45119|45139|45119|45135.6|45115.6|4
1643201500000|2022-01-26 12:51:40|45137.4|45117.4|45139|45119|45139|45119|45137.4|45117.4|15
1643201510000|2022-01-26 12:51:50|45142.4|45122.4|45147.4|45127.4|45147.4|45127.4|45142.4|45122.4|17
1643201520000|2022-01-26 12:52:00|45148.3|45128.3|45148.3|45128.3|45157.5|45137.5|45146.6|45126.6|11
1643201530000|2022-01-26 12:52:10|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45140.8|45120.8|7
1643201540000|2022-01-26 12:52:20|45142.4|45122.4|45143.3|45123.3|45143.3|45123.3|45142.4|45122.4|0
1643201550000|2022-01-26 12:52:30|45144.9|45124.9|45144.9|45124.9|45147.4|45127.4|45144.9|45124.9|0
1643201560000|2022-01-26 12:52:40|45139.9|45119.9|45137.4|45117.4|45139.9|45119.9|45137.4|45117.4|4
1643201570000|2022-01-26 12:52:50|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|0
1643201580000|2022-01-26 12:53:00|45139|45119|45138.3|45118.3|45139|45119|45132.4|45112.4|14
1643201590000|2022-01-26 12:53:10|45139.1|45119.1|45137.4|45117.4|45139.9|45119.9|45137.4|45117.4|7
1643201600000|2022-01-26 12:53:20|45139.9|45119.9|45147.4|45127.4|45147.4|45127.4|45139.9|45119.9|8
1643201610000|2022-01-26 12:53:30|45144.9|45124.9|45138.3|45118.3|45147.4|45127.4|45138.3|45118.3|2
1643201620000|2022-01-26 12:53:40|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|45137.4|45117.4|0
1643201630000|2022-01-26 12:53:50|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|0
1643201640000|2022-01-26 12:54:00|45144|45124|45144|45124|45144|45124|45144|45124|0
1643201650000|2022-01-26 12:54:10|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|4
1643201660000|2022-01-26 12:54:20|45144.9|45124.9|45154.9|45134.9|45154.9|45134.9|45144.9|45124.9|4
1643201670000|2022-01-26 12:54:30|45157.4|45137.4|45158.3|45138.3|45158.3|45138.3|45156.5|45136.5|8
1643201680000|2022-01-26 12:54:40|45157.4|45137.4|45154.9|45134.9|45157.4|45137.4|45149.9|45129.9|2
1643201690000|2022-01-26 12:54:50|45156.5|45136.5|45149.9|45129.9|45156.5|45136.5|45148.3|45128.3|5
1643201700000|2022-01-26 12:55:00|45150.8|45130.8|45152.4|45132.4|45154.9|45134.9|45150.8|45130.8|5
1643201710000|2022-01-26 12:55:10|45154.9|45134.9|45154.9|45134.9|45154.9|45134.9|45152.4|45132.4|3
1643201730000|2022-01-26 12:55:30|45152.4|45132.4|45154.9|45134.9|45159.9|45139.9|45152.4|45132.4|14
1643201740000|2022-01-26 12:55:40|45153.3|45133.3|45144.9|45124.9|45153.3|45133.3|45144.9|45124.9|14
1643201750000|2022-01-26 12:55:50|45144|45124|45144|45124|45144.9|45124.9|45144|45124|0
1643201760000|2022-01-26 12:56:00|45141.5|45121.5|45139.9|45119.9|45141.5|45121.5|45139.9|45119.9|1
1643201770000|2022-01-26 12:56:10|45140.8|45120.8|45132.4|45112.4|45147.4|45127.4|45129|45109|6
1643201780000|2022-01-26 12:56:20|45134|45114|45137.4|45117.4|45137.4|45117.4|45134|45114|8
1643201790000|2022-01-26 12:56:30|45132.4|45112.4|45137.4|45117.4|45137.4|45117.4|45132.4|45112.4|14
1643201800000|2022-01-26 12:56:40|45138.3|45118.3|45134.9|45114.9|45139.9|45119.9|45134.9|45114.9|1
1643201810000|2022-01-26 12:56:50|45137.4|45117.4|45132.4|45112.4|45137.4|45117.4|45132.4|45112.4|3
1643201820000|2022-01-26 12:57:00|45134.9|45114.9|45131.5|45111.5|45134.9|45114.9|45129.9|45109.9|4
1643201830000|2022-01-26 12:57:10|45129.9|45109.9|45132.4|45112.4|45134.9|45114.9|45129.9|45109.9|1
1643201840000|2022-01-26 12:57:20|45129|45109|45129|45109|45129|45109|45129|45109|4
1643201850000|2022-01-26 12:57:30|45127.4|45107.4|45129.9|45109.9|45129.9|45109.9|45127.4|45107.4|1
1643201860000|2022-01-26 12:57:40|45127.4|45107.4|45127.4|45107.4|45129.9|45109.9|45127.4|45107.4|0
1643201870000|2022-01-26 12:57:50|45129.9|45109.9|45129.9|45109.9|45132.4|45112.4|45129.9|45109.9|2
1643201880000|2022-01-26 12:58:00|45127.4|45107.4|45132.4|45112.4|45134.9|45114.9|45127.4|45107.4|9
1643201890000|2022-01-26 12:58:10|45133.3|45113.3|45137.4|45117.4|45138.3|45118.3|45133.3|45113.3|3
1643201900000|2022-01-26 12:58:20|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|45142.4|45122.4|3
1643201910000|2022-01-26 12:58:30|45141.5|45121.5|45132.4|45112.4|45141.5|45121.5|45129.9|45109.9|5
1643201920000|2022-01-26 12:58:40|45134.9|45114.9|45134.9|45114.9|45134.9|45114.9|45132.4|45112.4|5
1643201930000|2022-01-26 12:58:50|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|45129.9|45109.9|3
1643201940000|2022-01-26 12:59:00|45134.9|45114.9|45102.4|45082.4|45137.4|45117.4|45102.4|45082.4|38
1643201950000|2022-01-26 12:59:10|45103.3|45083.3|45096.5|45076.5|45103.3|45083.3|45096.5|45076.5|11
1643201960000|2022-01-26 12:59:20|45097.4|45077.4|45101.5|45081.5|45104.9|45084.9|45097.4|45077.4|14
1643201970000|2022-01-26 12:59:30|45100.6|45080.6|45106.5|45086.5|45106.5|45086.5|45099.8|45079.8|16
1643201980000|2022-01-26 12:59:40|45107.4|45087.4|45101.5|45081.5|45109|45089|45101.5|45081.5|7
1643201990000|2022-01-26 12:59:50|45099.9|45079.9|45101.5|45081.5|45101.5|45081.5|45099|45079|2
1643202000000|2022-01-26 13:00:00|45102.4|45082.4|45104.9|45084.9|45108.3|45088.3|45066.5|45046.5|71
1643202010000|2022-01-26 13:00:10|45099|45079|45102.4|45082.4|45102.4|45082.4|45079.9|45059.9|36
1643202020000|2022-01-26 13:00:20|45103.3|45083.3|45124.9|45104.9|45124.9|45104.9|45097.4|45077.4|27
1643202030000|2022-01-26 13:00:30|45129.9|45109.9|45143.3|45123.3|45145.8|45125.8|45129.9|45109.9|63
1643202040000|2022-01-26 13:00:40|45142.4|45122.4|45132.4|45112.4|45154.9|45134.9|45124.9|45104.9|36
1643202050000|2022-01-26 13:00:50|45130.8|45110.8|45140.8|45120.8|45140.8|45120.8|45130.8|45110.8|19
1643202060000|2022-01-26 13:01:00|45141.6|45121.6|45160|45140|45162.5|45142.5|45141.6|45121.6|69
1643202070000|2022-01-26 13:01:10|45159.1|45139.1|45154.1|45134.1|45160|45140|45150.8|45130.8|45
1643202080000|2022-01-26 13:01:20|45151.6|45131.6|45134.1|45114.1|45151.6|45131.6|45131.6|45111.6|17
1643202090000|2022-01-26 13:01:30|45136.6|45116.6|45129.1|45109.1|45136.6|45116.6|45124.1|45104.1|22
1643202100000|2022-01-26 13:01:40|45126.6|45106.6|45115|45095|45129.1|45109.1|45114.1|45094.1|26
1643202110000|2022-01-26 13:01:50|45114.1|45094.1|45111.6|45091.6|45116.6|45096.6|45110|45090|5
1643202120000|2022-01-26 13:02:00|45110|45090|45096.6|45076.6|45111.6|45091.6|45096.6|45076.6|14
1643202130000|2022-01-26 13:02:10|45095.8|45075.8|45070.8|45050.8|45095.8|45075.8|45070.8|45050.8|10
1643202140000|2022-01-26 13:02:20|45069.9|45049.9|45069.9|45049.9|45076.6|45056.6|45069.9|45049.9|44
1643202150000|2022-01-26 13:02:30|45070.8|45050.8|45095.8|45075.8|45095.8|45075.8|45070.8|45050.8|19
1643202160000|2022-01-26 13:02:40|45099.9|45079.9|45085.8|45065.8|45103.3|45083.3|45085.8|45065.8|21
1643202170000|2022-01-26 13:02:50|45080.8|45060.8|45075.8|45055.8|45080.8|45060.8|45071.5|45051.5|7
1643202180000|2022-01-26 13:03:00|45076.6|45056.6|45070.8|45050.8|45076.6|45056.6|45068.3|45048.3|9
1643202190000|2022-01-26 13:03:10|45069.9|45049.9|45070.8|45050.8|45071.6|45051.6|45068.3|45048.3|12
1643202200000|2022-01-26 13:03:20|45069.1|45049.1|45070.8|45050.8|45071.6|45051.6|45068.3|45048.3|3
1643202210000|2022-01-26 13:03:30|45068.3|45048.3|45063.3|45043.3|45070.8|45050.8|45063.3|45043.3|7
1643202220000|2022-01-26 13:03:40|45064.9|45044.9|45078.3|45058.3|45078.3|45058.3|45064.9|45044.9|30
1643202230000|2022-01-26 13:03:50|45079.1|45059.1|45087.4|45067.4|45088.3|45068.3|45079.1|45059.1|12
1643202240000|2022-01-26 13:04:00|45088.3|45068.3|45090|45070|45092.5|45072.5|45086.6|45066.6|7
1643202250000|2022-01-26 13:04:10|45089.1|45069.1|45090.8|45070.8|45090.8|45070.8|45089.1|45069.1|9
1643202260000|2022-01-26 13:04:20|45089.9|45069.9|45086.6|45066.6|45090.9|45070.9|45080.8|45060.8|12
1643202270000|2022-01-26 13:04:30|45087.5|45067.5|45090|45070|45092.5|45072.5|45083.3|45063.3|7
1643202280000|2022-01-26 13:04:40|45092.5|45072.5|45106.6|45086.6|45108.3|45088.3|45092.5|45072.5|12
1643202290000|2022-01-26 13:04:50|45104.1|45084.1|45105.8|45085.8|45108.3|45088.3|45101.6|45081.6|5
1643202300000|2022-01-26 13:05:00|45104.1|45084.1|45126.6|45106.6|45126.6|45106.6|45104.1|45084.1|26
1643202310000|2022-01-26 13:05:10|45129.1|45109.1|45135.8|45115.8|45138.3|45118.3|45129.1|45109.1|11
1643202320000|2022-01-26 13:05:20|45134.1|45114.1|45142.5|45122.5|45142.5|45122.5|45134.1|45114.1|12
1643202330000|2022-01-26 13:05:30|45140|45120|45135.8|45115.8|45140|45120|45130.8|45110.8|22
1643202340000|2022-01-26 13:05:40|45136.6|45116.6|45148.3|45128.3|45148.3|45128.3|45136.6|45116.6|23
1643202350000|2022-01-26 13:05:50|||||||||3
1643202360000|2022-01-26 13:06:00|45146.6|45126.6|45141.6|45121.6|45149.1|45129.1|45141.6|45121.6|7
1643202370000|2022-01-26 13:06:10|45138.3|45118.3|45112.4|45092.4|45140.8|45120.8|45112.4|45092.4|8
1643202380000|2022-01-26 13:06:20|45113.3|45093.3|45094.9|45074.9|45113.3|45093.3|45094.9|45074.9|13
1643202390000|2022-01-26 13:06:30|45093.3|45073.3|45100.8|45080.8|45100.8|45080.8|45093.3|45073.3|8
1643202400000|2022-01-26 13:06:40|45103.3|45083.3|45079.9|45059.9|45103.3|45083.3|45078.3|45058.3|17
1643202410000|2022-01-26 13:06:50|45078.3|45058.3|45078.3|45058.3|45079.9|45059.9|45076.6|45056.6|2
1643202420000|2022-01-26 13:07:00|45083.3|45063.3|45088.3|45068.3|45088.3|45068.3|45080.8|45060.8|5
1643202430000|2022-01-26 13:07:10|45092.5|45072.5|45094.9|45074.9|45095.8|45075.8|45085.8|45065.8|11
1643202440000|2022-01-26 13:07:20|45095.8|45075.8|45091.5|45071.5|45095.8|45075.8|45090.6|45070.6|9
1643202450000|2022-01-26 13:07:30|45089|45069|45088.3|45068.3|45089.9|45069.9|45088.3|45068.3|3
1643202460000|2022-01-26 13:07:40|45087.4|45067.4|45094.1|45074.1|45094.1|45074.1|45083.3|45063.3|6
1643202470000|2022-01-26 13:07:50|45098.3|45078.3|45103.3|45083.3|45103.3|45083.3|45097.4|45077.4|3
1643202480000|2022-01-26 13:08:00|45105.8|45085.8|45098.3|45078.3|45113.3|45093.3|45098.3|45078.3|9
1643202490000|2022-01-26 13:08:10|45100.8|45080.8|45102.4|45082.4|45103.3|45083.3|45095.8|45075.8|7
1643202500000|2022-01-26 13:08:20|45103.3|45083.3|45099.9|45079.9|45103.3|45083.3|45099.9|45079.9|0
1643202510000|2022-01-26 13:08:30|45100.8|45080.8|45094.9|45074.9|45100.8|45080.8|45094.9|45074.9|3
1643202520000|2022-01-26 13:08:40|45095.8|45075.8|45100.8|45080.8|45100.8|45080.8|45095.8|45075.8|9
1643202530000|2022-01-26 13:08:50|45102.4|45082.4|45117.4|45097.4|45117.4|45097.4|45102.4|45082.4|7
1643202540000|2022-01-26 13:09:00|45118.3|45098.3|45119.9|45099.9|45119.9|45099.9|45117.4|45097.4|2
1643202550000|2022-01-26 13:09:10|45122.4|45102.4|45129.9|45109.9|45132.4|45112.4|45122.4|45102.4|5
1643202560000|2022-01-26 13:09:20|45130.8|45110.8|45129.9|45109.9|45131.6|45111.6|45128.3|45108.3|10
1643202570000|2022-01-26 13:09:30|45128.3|45108.3|45124.9|45104.9|45132.4|45112.4|45124.9|45104.9|2
1643202580000|2022-01-26 13:09:40|45123.3|45103.3|45122.4|45102.4|45124.9|45104.9|45122.4|45102.4|5
1643202590000|2022-01-26 13:09:50|45121.5|45101.5|45119.9|45099.9|45122.4|45102.4|45114.9|45094.9|11
1643202600000|2022-01-26 13:10:00|45120.8|45100.8|45134.9|45114.9|45134.9|45114.9|45120.8|45100.8|19
1643202610000|2022-01-26 13:10:10|45137.4|45117.4|45136.6|45116.6|45140.8|45120.8|45132.4|45112.4|18
1643202620000|2022-01-26 13:10:20|45135.8|45115.8|45147.5|45127.5|45147.5|45127.5|45135.8|45115.8|45
1643202630000|2022-01-26 13:10:30|45146.6|45126.6|45147.5|45127.5|45147.5|45127.5|45145.9|45125.9|17
1643202640000|2022-01-26 13:10:40|45145|45125|45142.5|45122.5|45147.5|45127.5|45142.5|45122.5|21
1643202650000|2022-01-26 13:10:50|45143.4|45123.4|45191.6|45171.6|45199.1|45179.1|45142.5|45122.5|46
1643202660000|2022-01-26 13:11:00|45186.6|45166.6|45176.6|45156.6|45186.6|45166.6|45171.6|45151.6|12
1643202670000|2022-01-26 13:11:10|45179.1|45159.1|45194.1|45174.1|45194.1|45174.1|45179.1|45159.1|34
1643202680000|2022-01-26 13:11:20|45190|45170|45187.4|45167.4|45191.6|45171.6|45184.1|45164.1|6
1643202690000|2022-01-26 13:11:30|45184.1|45164.1|45186.6|45166.6|45191.6|45171.6|45184.1|45164.1|6
1643202700000|2022-01-26 13:11:40|45180|45160|45176.6|45156.6|45185|45165|45174.1|45154.1|15
1643202710000|2022-01-26 13:11:50|45177.5|45157.5|45185.8|45165.8|45200|45180|45176.6|45156.6|33
1643202720000|2022-01-26 13:12:00|45180.8|45160.8|45171.6|45151.6|45180.8|45160.8|45170.8|45150.8|13
1643202730000|2022-01-26 13:12:10|45166.6|45146.6|45165.8|45145.8|45166.6|45146.6|45165.8|45145.8|4
1643202740000|2022-01-26 13:12:20|45166.6|45146.6|45169.1|45149.1|45169.1|45149.1|45166.6|45146.6|1
1643202750000|2022-01-26 13:12:30|||||||||1
1643202760000|2022-01-26 13:12:40|45172.5|45152.5|45178.3|45158.3|45178.3|45158.3|45172.5|45152.5|6
1643202770000|2022-01-26 13:12:50|45180.8|45160.8|45184.1|45164.1|45184.1|45164.1|45180.8|45160.8|3
1643202780000|2022-01-26 13:13:00|45185|45165|45190|45170|45190.9|45170.9|45185|45165|1
1643202790000|2022-01-26 13:13:10|45190.9|45170.9|45196.6|45176.6|45196.6|45176.6|45190|45170|7
1643202800000|2022-01-26 13:13:20|45199.1|45179.1|45194.1|45174.1|45199.1|45179.1|45194.1|45174.1|16
1643202810000|2022-01-26 13:13:30|45193.3|45173.3|45189.1|45169.1|45193.3|45173.3|45189.1|45169.1|4
1643202820000|2022-01-26 13:13:40|45191.6|45171.6|45191.6|45171.6|45194.1|45174.1|45189.1|45169.1|12
1643202830000|2022-01-26 13:13:50|45189.1|45169.1|45178.3|45158.3|45189.1|45169.1|45178.3|45158.3|4
1643202840000|2022-01-26 13:14:00|45180.8|45160.8|45159.1|45139.1|45180.8|45160.8|45159.1|45139.1|11
1643202850000|2022-01-26 13:14:10|45153.3|45133.3|45130.8|45110.8|45153.3|45133.3|45130.8|45110.8|11
1643202860000|2022-01-26 13:14:20|45132.4|45112.4|45121.6|45101.6|45132.4|45112.4|45119.1|45099.1|10
1643202870000|2022-01-26 13:14:30|45119.1|45099.1|45118.3|45098.3|45121.6|45101.6|45118.3|45098.3|7
1643202880000|2022-01-26 13:14:40|45119.1|45099.1|45125|45105|45125|45105|45119.1|45099.1|6
1643202890000|2022-01-26 13:14:50|45121.6|45101.6|45125|45105|45125|45105|45121.6|45101.6|12
1643202900000|2022-01-26 13:15:00|45127.5|45107.5|45129.1|45109.1|45136.6|45116.6|45126.6|45106.6|8
1643202910000|2022-01-26 13:15:10|45130.8|45110.8|45131.6|45111.6|45132.5|45112.5|45130.8|45110.8|8
1643202920000|2022-01-26 13:15:20|45126.6|45106.6|45139.1|45119.1|45139.1|45119.1|45126.6|45106.6|15
1643202930000|2022-01-26 13:15:30|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|45141.6|45121.6|0
1643202940000|2022-01-26 13:15:40|||||||||5
1643202950000|2022-01-26 13:15:50|45144.1|45124.1|45139.1|45119.1|45144.1|45124.1|45139.1|45119.1|10
1643202960000|2022-01-26 13:16:00|45136.6|45116.6|45154.1|45134.1|45154.1|45134.1|45136.6|45116.6|11
1643202970000|2022-01-26 13:16:10|45158.3|45138.3|45159.1|45139.1|45159.1|45139.1|45150|45130|15
1643202980000|2022-01-26 13:16:20|45156.6|45136.6|45155|45135|45159.1|45139.1|45154.1|45134.1|21
1643202990000|2022-01-26 13:16:30|45156.6|45136.6|45155|45135|45159.1|45139.1|45152.5|45132.5|9
1643203000000|2022-01-26 13:16:40|45156.6|45136.6|45169.1|45149.1|45169.1|45149.1|45156.6|45136.6|6
1643203010000|2022-01-26 13:16:50|45168.3|45148.3|45166.6|45146.6|45168.3|45148.3|45166.6|45146.6|7
1643203020000|2022-01-26 13:17:00|45167.5|45147.5|45169.1|45149.1|45169.1|45149.1|45165|45145|10
1643203030000|2022-01-26 13:17:10|45166.6|45146.6|45170|45150|45170|45150|45165.8|45145.8|5
1643203040000|2022-01-26 13:17:20|45171.6|45151.6|45166.6|45146.6|45171.6|45151.6|45166.6|45146.6|5
1643203050000|2022-01-26 13:17:30|45165.8|45145.8|45176.6|45156.6|45176.6|45156.6|45165.8|45145.8|4
1643203060000|2022-01-26 13:17:40|45177.5|45157.5|45176.6|45156.6|45179.1|45159.1|45176.6|45156.6|4
1643203070000|2022-01-26 13:17:50|45175.8|45155.8|45169.1|45149.1|45175.8|45155.8|45166.6|45146.6|8
1643203080000|2022-01-26 13:18:00|45171.6|45151.6|45171.6|45151.6|45174.1|45154.1|45170|45150|12
1643203090000|2022-01-26 13:18:10|45170|45150|45165|45145|45170|45150|45161.6|45141.6|5
1643203100000|2022-01-26 13:18:20|45165.9|45145.9|45169.1|45149.1|45170|45150|45165.9|45145.9|4
1643203110000|2022-01-26 13:18:30|45171.6|45151.6|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|6
1643203120000|2022-01-26 13:18:40|45172.5|45152.5|45175|45155|45175|45155|45171.6|45151.6|1
1643203130000|2022-01-26 13:18:50|45174.1|45154.1|45162.5|45142.5|45175|45155|45162.5|45142.5|3
1643203140000|2022-01-26 13:19:00|45163.4|45143.4|45176.6|45156.6|45176.6|45156.6|45163.4|45143.4|9
1643203150000|2022-01-26 13:19:10|45174.1|45154.1|45175|45155|45179.1|45159.1|45174.1|45154.1|4
1643203160000|2022-01-26 13:19:20|45176.6|45156.6|45184.1|45164.1|45186.6|45166.6|45176.6|45156.6|11
1643203170000|2022-01-26 13:19:30|45185|45165|45179.1|45159.1|45185|45165|45179.1|45159.1|9
1643203180000|2022-01-26 13:19:40|45174.1|45154.1|45176.6|45156.6|45176.6|45156.6|45174.1|45154.1|9
1643203190000|2022-01-26 13:19:50|45174.1|45154.1|45160|45140|45174.1|45154.1|45160|45140|20
1643203200000|2022-01-26 13:20:00|45161.6|45141.6|45149.1|45129.1|45161.6|45141.6|45149.1|45129.1|11
1643203210000|2022-01-26 13:20:10|45148.3|45128.3|45140|45120|45149.1|45129.1|45139.1|45119.1|23
1643203220000|2022-01-26 13:20:20|45139.1|45119.1|45148.4|45128.4|45148.4|45128.4|45137.5|45117.5|3
1643203230000|2022-01-26 13:20:30|45146.6|45126.6|45153.4|45133.4|45153.4|45133.4|45146.6|45126.6|27
1643203240000|2022-01-26 13:20:40|45155.9|45135.9|45161.6|45141.6|45161.6|45141.6|45155.9|45135.9|19
1643203250000|2022-01-26 13:20:50|45162.5|45142.5|45165|45145|45165.9|45145.9|45162.5|45142.5|4
1643203260000|2022-01-26 13:21:00|45164.1|45144.1|45159.1|45139.1|45165|45145|45159.1|45139.1|16
1643203270000|2022-01-26 13:21:10|45151.6|45131.6|45146.6|45126.6|45151.6|45131.6|45145.8|45125.8|8
1643203280000|2022-01-26 13:21:20|45145|45125|45135.8|45115.8|45145|45125|45135.8|45115.8|4
1643203290000|2022-01-26 13:21:30|45130|45110|45129.1|45109.1|45132.5|45112.5|45126.6|45106.6|17
1643203300000|2022-01-26 13:21:40|45127.5|45107.5|45124.1|45104.1|45128.3|45108.3|45122.5|45102.5|6
1643203310000|2022-01-26 13:21:50|45121.6|45101.6|45114.9|45094.9|45121.6|45101.6|45114.1|45094.1|13
1643203320000|2022-01-26 13:22:00|45115.8|45095.8|45121.6|45101.6|45122.4|45102.4|45114.1|45094.1|5
1643203330000|2022-01-26 13:22:10|45124.1|45104.1|45134.1|45114.1|45135.8|45115.8|45124.1|45104.1|12
1643203340000|2022-01-26 13:22:20|45135.8|45115.8|45136.6|45116.6|45136.6|45116.6|45134.1|45114.1|2
1643203350000|2022-01-26 13:22:30|45137.5|45117.5|45139.1|45119.1|45139.1|45119.1|45133.3|45113.3|15
1643203360000|2022-01-26 13:22:40|45140.8|45120.8|45160|45140|45160.9|45140.9|45140.8|45120.8|12
1643203370000|2022-01-26 13:22:50|45159.1|45139.1|45164.1|45144.1|45164.1|45144.1|45159.1|45139.1|5
1643203380000|2022-01-26 13:23:00|45165.8|45145.8|45169.1|45149.1|45176.6|45156.6|45164.1|45144.1|12
1643203390000|2022-01-26 13:23:10|45171.6|45151.6|45172.5|45152.5|45174.1|45154.1|45169.1|45149.1|4
1643203400000|2022-01-26 13:23:20|45174.1|45154.1|45170|45150|45174.1|45154.1|45169.1|45149.1|7
1643203410000|2022-01-26 13:23:30|45171.6|45151.6|45170|45150|45173.3|45153.3|45169.1|45149.1|1
1643203420000|2022-01-26 13:23:40|45171.6|45151.6|45182.5|45162.5|45183.4|45163.4|45170|45150|8
1643203430000|2022-01-26 13:23:50|45187.5|45167.5|45184.1|45164.1|45187.5|45167.5|45184.1|45164.1|14
1643203440000|2022-01-26 13:24:00|45181.6|45161.6|45191.6|45171.6|45191.6|45171.6|45179.1|45159.1|18
1643203450000|2022-01-26 13:24:10|45189.1|45169.1|45194.1|45174.1|45205.8|45185.8|45189.1|45169.1|22
1643203460000|2022-01-26 13:24:20|45191.6|45171.6|45190.8|45170.8|45193.3|45173.3|45189.1|45169.1|6
1643203470000|2022-01-26 13:24:30|45191.6|45171.6|45191.6|45171.6|45196.6|45176.6|45191.6|45171.6|10
1643203480000|2022-01-26 13:24:40|45194.1|45174.1|45193.3|45173.3|45194.1|45174.1|45189.1|45169.1|4
1643203490000|2022-01-26 13:24:50|45194.1|45174.1|45194.1|45174.1|45196.6|45176.6|45194.1|45174.1|6
1643203500000|2022-01-26 13:25:00|45193.3|45173.3|45191.6|45171.6|45193.3|45173.3|45189.1|45169.1|4
1643203510000|2022-01-26 13:25:10|45190|45170|45185.9|45165.9|45190|45170|45185|45165|5
1643203520000|2022-01-26 13:25:20|45187.5|45167.5|45187.5|45167.5|45187.5|45167.5|45184.1|45164.1|6
1643203530000|2022-01-26 13:25:30|45186.6|45166.6|45182.5|45162.5|45186.6|45166.6|45180|45160|5
1643203540000|2022-01-26 13:25:40|45181.6|45161.6|45189.1|45169.1|45189.1|45169.1|45179.1|45159.1|26
1643203550000|2022-01-26 13:25:50|45190|45170|45191.6|45171.6|45192.5|45172.5|45188.3|45168.3|3
1643203560000|2022-01-26 13:26:00|45189.1|45169.1|45180.9|45160.9|45189.1|45169.1|45180.9|45160.9|5
1643203570000|2022-01-26 13:26:10|45182.5|45162.5|45185|45165|45185|45165|45177.5|45157.5|14
1643203580000|2022-01-26 13:26:20|45186.6|45166.6|45175.8|45155.8|45189.1|45169.1|45175.8|45155.8|13
1643203590000|2022-01-26 13:26:30|45176.6|45156.6|45184.1|45164.1|45184.1|45164.1|45176.6|45156.6|2
1643203600000|2022-01-26 13:26:40|45189.1|45169.1|45210|45190|45210|45190|45189.1|45169.1|16
1643203610000|2022-01-26 13:26:50|45211.8|45191.8|45219.1|45199.1|45219.1|45199.1|45211.8|45191.8|11
1643203620000|2022-01-26 13:27:00|45214.1|45194.1|45216.6|45196.6|45216.6|45196.6|45214.1|45194.1|2
1643203630000|2022-01-26 13:27:10|45219.1|45199.1|45216.6|45196.6|45220|45200|45216.6|45196.6|8
1643203640000|2022-01-26 13:27:20|45215|45195|45211.6|45191.6|45215|45195|45211.6|45191.6|7
1643203650000|2022-01-26 13:27:30|45212.5|45192.5|45215.8|45195.8|45215.8|45195.8|45212.5|45192.5|2
1643203660000|2022-01-26 13:27:40|45217.4|45197.4|45216.6|45196.6|45218.3|45198.3|45214.1|45194.1|5
1643203670000|2022-01-26 13:27:50|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|11
1643203680000|2022-01-26 13:28:00|45222.5|45202.5|45226.6|45206.6|45227.5|45207.5|45222.5|45202.5|9
1643203690000|2022-01-26 13:28:10|45227.5|45207.5|45228.3|45208.3|45229.1|45209.1|45225.8|45205.8|6
1643203700000|2022-01-26 13:28:20|45229.1|45209.1|45232.5|45212.5|45232.5|45212.5|45229.1|45209.1|8
1643203710000|2022-01-26 13:28:30|45234.1|45214.1|45234.1|45214.1|45239.1|45219.1|45234.1|45214.1|9
1643203720000|2022-01-26 13:28:40|45235|45215|45235|45215|45239.1|45219.1|45234.1|45214.1|9
1643203730000|2022-01-26 13:28:50|45234.1|45214.1|45234.1|45214.1|45235|45215|45234.1|45214.1|2
1643203740000|2022-01-26 13:29:00|45231.6|45211.6|45236.6|45216.6|45239.1|45219.1|45231.6|45211.6|12
1643203750000|2022-01-26 13:29:10|45239.1|45219.1|45235.8|45215.8|45239.1|45219.1|45235.8|45215.8|7
1643203760000|2022-01-26 13:29:20|45232.5|45212.5|45216.6|45196.6|45232.5|45212.5|45214.1|45194.1|11
1643203770000|2022-01-26 13:29:30|45217.5|45197.5|45223.3|45203.3|45224.1|45204.1|45217.5|45197.5|4
1643203780000|2022-01-26 13:29:40|45221.6|45201.6|45221.6|45201.6|45223.3|45203.3|45220.8|45200.8|2
1643203790000|2022-01-26 13:29:50|45223.3|45203.3|45223.3|45203.3|45224.1|45204.1|45220.8|45200.8|4
1643203800000|2022-01-26 13:30:00|45222.4|45202.4|45239.1|45219.1|45239.1|45219.1|45221.6|45201.6|12
1643203810000|2022-01-26 13:30:10|45240|45220|45250|45230|45250|45230|45240|45220|19
1643203820000|2022-01-26 13:30:20|45252.5|45232.5|45257.5|45237.5|45257.5|45237.5|45252.5|45232.5|14
1643203830000|2022-01-26 13:30:30|45255|45235|45264.1|45244.1|45264.1|45244.1|45251.6|45231.6|12
1643203840000|2022-01-26 13:30:40|45269.1|45249.1|45265|45245|45269.1|45249.1|45252.5|45232.5|28
1643203850000|2022-01-26 13:30:50|45266.6|45246.6|45264.1|45244.1|45268.3|45248.3|45264.1|45244.1|10
1643203860000|2022-01-26 13:31:00|45263.3|45243.3|45266.6|45246.6|45267.5|45247.5|45263.3|45243.3|7
1643203870000|2022-01-26 13:31:10|45267.5|45247.5|45279.1|45259.1|45279.1|45259.1|45267.5|45247.5|18
1643203880000|2022-01-26 13:31:20|45283.3|45263.3|45290|45270|45290|45270|45281.6|45261.6|15
1643203890000|2022-01-26 13:31:30|45291.6|45271.6|45289.1|45269.1|45294.1|45274.1|45284.1|45264.1|20
1643203900000|2022-01-26 13:31:40|45290|45270|45307.5|45287.5|45307.5|45287.5|45289.1|45269.1|30
1643203910000|2022-01-26 13:31:50|45302.5|45282.5|45324.1|45304.1|45324.1|45304.1|45302.5|45282.5|30
1643203920000|2022-01-26 13:32:00|45321.6|45301.6|45324.1|45304.1|45324.1|45304.1|45320.8|45300.8|14
1643203930000|2022-01-26 13:32:10|45323.3|45303.3|45331.6|45311.6|45331.6|45311.6|45321.6|45301.6|23
1643203940000|2022-01-26 13:32:20|45329.1|45309.1|45335|45315|45339.1|45319.1|45329.1|45309.1|13
1643203950000|2022-01-26 13:32:30|45334.1|45314.1|45337.5|45317.5|45340|45320|45334.1|45314.1|12
1643203960000|2022-01-26 13:32:40|45338.3|45318.3|45334.1|45314.1|45338.3|45318.3|45334.1|45314.1|9
1643203970000|2022-01-26 13:32:50|45333.3|45313.3|45336.6|45316.6|45336.6|45316.6|45331.6|45311.6|7
1643203980000|2022-01-26 13:33:00|45335.8|45315.8|45325.8|45305.8|45335.8|45315.8|45324.1|45304.1|18
1643203990000|2022-01-26 13:33:10|45324.1|45304.1|45326.6|45306.6|45327.5|45307.5|45324.1|45304.1|8
1643204000000|2022-01-26 13:33:20|45329.1|45309.1|45328.3|45308.3|45330|45310|45325|45305|17
1643204010000|2022-01-26 13:33:30|45324.1|45304.1|45315|45295|45324.1|45304.1|45315|45295|9
1643204020000|2022-01-26 13:33:40|45317.5|45297.5|45314.1|45294.1|45317.5|45297.5|45314.1|45294.1|9
1643204030000|2022-01-26 13:33:50|45311.6|45291.6|45304.1|45284.1|45311.6|45291.6|45304.1|45284.1|4
1643204040000|2022-01-26 13:34:00|45301.6|45281.6|45290.8|45270.8|45301.6|45281.6|45290.8|45270.8|9
1643204050000|2022-01-26 13:34:10|45289.1|45269.1|45282.5|45262.5|45289.1|45269.1|45282.5|45262.5|7
1643204060000|2022-01-26 13:34:20|45279.1|45259.1|45271.6|45251.6|45280.8|45260.8|45271.6|45251.6|22
1643204070000|2022-01-26 13:34:30|45269.1|45249.1|45266.6|45246.6|45269.1|45249.1|45266.6|45246.6|11
1643204080000|2022-01-26 13:34:40|45268.3|45248.3|45269.1|45249.1|45269.1|45249.1|45264.1|45244.1|5
1643204090000|2022-01-26 13:34:50|45270|45250|45284.1|45264.1|45284.1|45264.1|45270|45250|7
1643204100000|2022-01-26 13:35:00|45280|45260|45277.5|45257.5|45286.6|45266.6|45277.5|45257.5|15
1643204110000|2022-01-26 13:35:10|45275|45255|45271.6|45251.6|45275|45255|45271.6|45251.6|8
1643204120000|2022-01-26 13:35:20|45274.1|45254.1|45284.1|45264.1|45284.1|45264.1|45274.1|45254.1|5
1643204130000|2022-01-26 13:35:30|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45282.5|45262.5|12
1643204140000|2022-01-26 13:35:40|||||||||7
1643204150000|2022-01-26 13:35:50|45288.3|45268.3|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|1
1643204160000|2022-01-26 13:36:00|45288.3|45268.3|45288.3|45268.3|45289.1|45269.1|45286.6|45266.6|6
1643204170000|2022-01-26 13:36:10|45286.6|45266.6|45274.1|45254.1|45286.6|45266.6|45274.1|45254.1|5
1643204180000|2022-01-26 13:36:20|45271.6|45251.6|45274.1|45254.1|45279.1|45259.1|45271.6|45251.6|10
1643204190000|2022-01-26 13:36:30|45276.6|45256.6|45259.1|45239.1|45276.6|45256.6|45259.1|45239.1|11
1643204200000|2022-01-26 13:36:40|45260|45240|45270|45250|45273.3|45253.3|45260|45240|14
1643204210000|2022-01-26 13:36:50|45271.6|45251.6|45269.1|45249.1|45274.1|45254.1|45269.1|45249.1|7
1643204220000|2022-01-26 13:37:00|45266.6|45246.6|45274.1|45254.1|45274.1|45254.1|45260|45240|14
1643204230000|2022-01-26 13:37:10|45271.6|45251.6|45261.6|45241.6|45271.6|45251.6|45261.6|45241.6|1
1643204240000|2022-01-26 13:37:20|45259.1|45239.1|45261.6|45241.6|45261.6|45241.6|45259.1|45239.1|2
1643204250000|2022-01-26 13:37:30|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|3
1643204260000|2022-01-26 13:37:40|45257.5|45237.5|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|2
1643204270000|2022-01-26 13:37:50|45259.1|45239.1|45253.3|45233.3|45259.1|45239.1|45251.6|45231.6|9
1643204280000|2022-01-26 13:38:00|45254.1|45234.1|45244.1|45224.1|45254.1|45234.1|45244.1|45224.1|5
1643204290000|2022-01-26 13:38:10|45243.3|45223.3|45229.1|45209.1|45243.3|45223.3|45229.1|45209.1|8
1643204300000|2022-01-26 13:38:20|45226.6|45206.6|45209.1|45189.1|45226.6|45206.6|45209.1|45189.1|17
1643204310000|2022-01-26 13:38:30|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|2
1643204320000|2022-01-26 13:38:40|45203.3|45183.3|45209.1|45189.1|45209.1|45189.1|45196.6|45176.6|17
1643204330000|2022-01-26 13:38:50|45206.6|45186.6|45201.6|45181.6|45206.6|45186.6|45199.1|45179.1|5
1643204340000|2022-01-26 13:39:00|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|6
1643204350000|2022-01-26 13:39:10|45198.3|45178.3|45194.1|45174.1|45198.3|45178.3|45189.1|45169.1|14
1643204360000|2022-01-26 13:39:20|45196.6|45176.6|45205|45185|45205|45185|45196.6|45176.6|14
1643204370000|2022-01-26 13:39:30|45202.5|45182.5|45196.6|45176.6|45204.1|45184.1|45196.6|45176.6|6
1643204380000|2022-01-26 13:39:40|45199.1|45179.1|45194.1|45174.1|45199.1|45179.1|45194.1|45174.1|5
1643204390000|2022-01-26 13:39:50|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45194.1|45174.1|3
1643204400000|2022-01-26 13:40:00|45197.5|45177.5|45192.5|45172.5|45199.1|45179.1|45186.6|45166.6|14
1643204410000|2022-01-26 13:40:10|45196.6|45176.6|45221.6|45201.6|45221.6|45201.6|45196.6|45176.6|10
1643204420000|2022-01-26 13:40:20|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45216.6|45196.6|6
1643204430000|2022-01-26 13:40:30|45224.1|45204.1|45216.6|45196.6|45224.1|45204.1|45216.6|45196.6|6
1643204440000|2022-01-26 13:40:40|45214.1|45194.1|45211.6|45191.6|45214.1|45194.1|45211.6|45191.6|2
1643204450000|2022-01-26 13:40:50|45208.3|45188.3|45205|45185|45208.3|45188.3|45202.5|45182.5|4
1643204460000|2022-01-26 13:41:00|45207.5|45187.5|45211.6|45191.6|45211.6|45191.6|45207.5|45187.5|20
1643204470000|2022-01-26 13:41:10|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|3
1643204480000|2022-01-26 13:41:20|45208.3|45188.3|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|2
1643204490000|2022-01-26 13:41:30|45205.8|45185.8|45202.4|45182.4|45205.8|45185.8|45201.6|45181.6|4
1643204500000|2022-01-26 13:41:40|45200.8|45180.8|45196.6|45176.6|45200.8|45180.8|45196.6|45176.6|5
1643204510000|2022-01-26 13:41:50|45194.1|45174.1|45191.6|45171.6|45194.1|45174.1|45191.6|45171.6|2
1643204520000|2022-01-26 13:42:00|45192.5|45172.5|45199.1|45179.1|45200.8|45180.8|45191.6|45171.6|5
1643204530000|2022-01-26 13:42:10|45198.3|45178.3|45194.1|45174.1|45198.3|45178.3|45194.1|45174.1|5
1643204540000|2022-01-26 13:42:20|45193.3|45173.3|45191.6|45171.6|45193.3|45173.3|45191.6|45171.6|1
1643204550000|2022-01-26 13:42:30|45194.1|45174.1|45210.8|45190.8|45210.8|45190.8|45194.1|45174.1|16
1643204560000|2022-01-26 13:42:40|45209.1|45189.1|45214.1|45194.1|45214.1|45194.1|45209.1|45189.1|2
1643204570000|2022-01-26 13:42:50|45212.5|45192.5|45220|45200|45220|45200|45211.6|45191.6|5
1643204580000|2022-01-26 13:43:00|45219.1|45199.1|45214.1|45194.1|45219.1|45199.1|45214.1|45194.1|2
1643204590000|2022-01-26 13:43:10|45215.8|45195.8|45206.6|45186.6|45216.6|45196.6|45206.6|45186.6|7
1643204600000|2022-01-26 13:43:20|45204.1|45184.1|45217.5|45197.5|45217.5|45197.5|45204.1|45184.1|9
1643204610000|2022-01-26 13:43:30|45218.4|45198.4|45217.5|45197.5|45220|45200|45217.5|45197.5|5
1643204620000|2022-01-26 13:43:40|45219.1|45199.1|45214.1|45194.1|45221.6|45201.6|45214.1|45194.1|6
1643204630000|2022-01-26 13:43:50|45211.6|45191.6|45211.6|45191.6|45216.6|45196.6|45211.6|45191.6|1
1643204640000|2022-01-26 13:44:00|45212.5|45192.5|45221.6|45201.6|45224.1|45204.1|45212.5|45192.5|10
1643204650000|2022-01-26 13:44:10|45226.6|45206.6|45231.6|45211.6|45231.6|45211.6|45226.6|45206.6|6
1643204660000|2022-01-26 13:44:20|45234.1|45214.1|45233.3|45213.3|45234.1|45214.1|45229.1|45209.1|6
1643204670000|2022-01-26 13:44:30|45235.8|45215.8|45224.1|45204.1|45235.8|45215.8|45224.1|45204.1|4
1643204680000|2022-01-26 13:44:40|45223.3|45203.3|45213.3|45193.3|45223.3|45203.3|45213.3|45193.3|5
1643204690000|2022-01-26 13:44:50|45212.5|45192.5|45209.1|45189.1|45213.3|45193.3|45209.1|45189.1|1
1643204700000|2022-01-26 13:45:00|45211.6|45191.6|45229.1|45209.1|45229.1|45209.1|45211.6|45191.6|11
1643204710000|2022-01-26 13:45:10|45228.3|45208.3|45240|45220|45240|45220|45226.6|45206.6|7
1643204720000|2022-01-26 13:45:20|45244.1|45224.1|45246.6|45226.6|45249.1|45229.1|45241.6|45221.6|4
1643204730000|2022-01-26 13:45:30|45245.8|45225.8|45245|45225|45246.6|45226.6|45235|45215|18
1643204740000|2022-01-26 13:45:40|45245.9|45225.9|45249.1|45229.1|45249.1|45229.1|45241.6|45221.6|13
1643204750000|2022-01-26 13:45:50|45250|45230|45256.6|45236.6|45256.6|45236.6|45250|45230|6
1643204760000|2022-01-26 13:46:00|45257.5|45237.5|45255|45235|45257.5|45237.5|45251.6|45231.6|13
1643204770000|2022-01-26 13:46:10|45254.1|45234.1|45244.1|45224.1|45255|45235|45244.1|45224.1|18
1643204780000|2022-01-26 13:46:20|45241.6|45221.6|45231.6|45211.6|45241.6|45221.6|45231.6|45211.6|6
1643204790000|2022-01-26 13:46:30|45232.5|45212.5|45232.5|45212.5|45237.5|45217.5|45232.5|45212.5|4
1643204800000|2022-01-26 13:46:40|45235|45215|45239.1|45219.1|45239.1|45219.1|45235|45215|13
1643204810000|2022-01-26 13:46:50|45235|45215|45230|45210|45235|45215|45230|45210|4
1643204820000|2022-01-26 13:47:00|45231.6|45211.6|45244.1|45224.1|45246.6|45226.6|45231.6|45211.6|23
1643204830000|2022-01-26 13:47:10|45245.8|45225.8|45244.1|45224.1|45249.1|45229.1|45244.1|45224.1|3
1643204840000|2022-01-26 13:47:20|45245|45225|45241.6|45221.6|45247.5|45227.5|45241.6|45221.6|17
1643204850000|2022-01-26 13:47:30|45239.1|45219.1|45240|45220|45241.6|45221.6|45235.8|45215.8|11
1643204860000|2022-01-26 13:47:40|45240.9|45220.9|45255.8|45235.8|45259.1|45239.1|45240.9|45220.9|15
1643204870000|2022-01-26 13:47:50|45256.6|45236.6|45254.1|45234.1|45256.6|45236.6|45254.1|45234.1|1
1643204880000|2022-01-26 13:48:00|45251.6|45231.6|45246.6|45226.6|45251.6|45231.6|45246.6|45226.6|6
1643204890000|2022-01-26 13:48:10|45247.5|45227.5|45236.6|45216.6|45248.3|45228.3|45236.6|45216.6|2
1643204900000|2022-01-26 13:48:20|45234.1|45214.1|45229.1|45209.1|45234.1|45214.1|45221.6|45201.6|8
1643204910000|2022-01-26 13:48:30|||||||||2
1643204920000|2022-01-26 13:48:40|45226.6|45206.6|45224.1|45204.1|45226.6|45206.6|45224.1|45204.1|1
1643204930000|2022-01-26 13:48:50|45220|45200|45224.1|45204.1|45224.1|45204.1|45219.1|45199.1|5
1643204940000|2022-01-26 13:49:00|45223.3|45203.3|45216.6|45196.6|45223.3|45203.3|45216.6|45196.6|3
1643204950000|2022-01-26 13:49:10|45219.1|45199.1|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|4
1643204960000|2022-01-26 13:49:20|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|1
1643204970000|2022-01-26 13:49:30|45220|45200|45219.1|45199.1|45222.5|45202.5|45219.1|45199.1|9
1643204980000|2022-01-26 13:49:40|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|1
1643204990000|2022-01-26 13:49:50|||||||||1
1643205000000|2022-01-26 13:50:00|45217.5|45197.5|45231.6|45211.6|45234.1|45214.1|45217.5|45197.5|13
1643205010000|2022-01-26 13:50:10|45229.1|45209.1|45228.3|45208.3|45229.1|45209.1|45228.3|45208.3|4
1643205020000|2022-01-26 13:50:20|45225.8|45205.8|45206.6|45186.6|45225.8|45205.8|45206.6|45186.6|10
1643205030000|2022-01-26 13:50:30|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45206.6|45186.6|5
1643205040000|2022-01-26 13:50:40|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|3
1643205050000|2022-01-26 13:50:50|45206.6|45186.6|45209.1|45189.1|45209.1|45189.1|45206.6|45186.6|3
1643205060000|2022-01-26 13:51:00|45211.6|45191.6|45201.6|45181.6|45211.6|45191.6|45201.6|45181.6|5
1643205070000|2022-01-26 13:51:10|45204.1|45184.1|45200|45180|45204.1|45184.1|45200|45180|5
1643205080000|2022-01-26 13:51:20|45199.1|45179.1|45196.6|45176.6|45199.1|45179.1|45194.1|45174.1|2
1643205090000|2022-01-26 13:51:30|45194.1|45174.1|45216.6|45196.6|45216.6|45196.6|45194.1|45174.1|5
1643205100000|2022-01-26 13:51:40|45217.5|45197.5|45220|45200|45220|45200|45217.5|45197.5|4
1643205110000|2022-01-26 13:51:50|45221.6|45201.6|45226.6|45206.6|45230|45210|45220.9|45200.9|9
1643205120000|2022-01-26 13:52:00|45227.5|45207.5|45221.6|45201.6|45227.5|45207.5|45221.6|45201.6|8
1643205130000|2022-01-26 13:52:10|45220.8|45200.8|45219.1|45199.1|45220.8|45200.8|45216.6|45196.6|1
1643205140000|2022-01-26 13:52:20|45216.6|45196.6|45219.1|45199.1|45219.1|45199.1|45216.6|45196.6|2
1643205150000|2022-01-26 13:52:30|45225|45205|45231.6|45211.6|45231.6|45211.6|45225|45205|11
1643205160000|2022-01-26 13:52:40|45229.1|45209.1|45231.6|45211.6|45231.6|45211.6|45229.1|45209.1|0
1643205170000|2022-01-26 13:52:50|45232.5|45212.5|45234.1|45214.1|45234.1|45214.1|45232.5|45212.5|2
1643205180000|2022-01-26 13:53:00|45235|45215|45240|45220|45243.4|45223.4|45229.1|45209.1|22
1643205190000|2022-01-26 13:53:10|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|7
1643205200000|2022-01-26 13:53:20|45239.1|45219.1|45242.5|45222.5|45242.5|45222.5|45239.1|45219.1|7
1643205210000|2022-01-26 13:53:30|45244.1|45224.1|45245|45225|45245|45225|45244.1|45224.1|2
1643205220000|2022-01-26 13:53:40|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|3
1643205230000|2022-01-26 13:53:50|45245|45225|45240|45220|45245|45225|45240|45220|9
1643205240000|2022-01-26 13:54:00|45235|45215|45237.5|45217.5|45237.5|45217.5|45235|45215|4
1643205250000|2022-01-26 13:54:10|45235|45215|45226.6|45206.6|45235|45215|45226.6|45206.6|47
1643205260000|2022-01-26 13:54:20|45229.1|45209.1|45226.6|45206.6|45230|45210|45225|45205|7
1643205270000|2022-01-26 13:54:30|45225.8|45205.8|45226.6|45206.6|45226.6|45206.6|45224.1|45204.1|3
1643205280000|2022-01-26 13:54:40|45225|45205|45221.6|45201.6|45225|45205|45221.6|45201.6|8
1643205290000|2022-01-26 13:54:50|45218.3|45198.3|45200.8|45180.8|45218.3|45198.3|45200.8|45180.8|7
1643205300000|2022-01-26 13:55:00|45198.3|45178.3|45195.8|45175.8|45200.8|45180.8|45195.8|45175.8|2
1643205310000|2022-01-26 13:55:10|45194.1|45174.1|45185|45165|45194.1|45174.1|45181.6|45161.6|20
1643205320000|2022-01-26 13:55:20|45187.5|45167.5|45189.1|45169.1|45189.1|45169.1|45185|45165|7
1643205330000|2022-01-26 13:55:30|45190|45170|45194.1|45174.1|45196.6|45176.6|45190|45170|13
1643205340000|2022-01-26 13:55:40|45189.1|45169.1|45185|45165|45189.1|45169.1|45180.9|45160.9|5
1643205350000|2022-01-26 13:55:50|45184.1|45164.1|45191.6|45171.6|45191.6|45171.6|45180|45160|13
1643205360000|2022-01-26 13:56:00|45189.1|45169.1|45174.1|45154.1|45189.1|45169.1|45174.1|45154.1|15
1643205370000|2022-01-26 13:56:10|45171.6|45151.6|45156.6|45136.6|45171.6|45151.6|45156.6|45136.6|14
1643205380000|2022-01-26 13:56:20|45154.1|45134.1|45144.1|45124.1|45154.1|45134.1|45144.1|45124.1|20
1643205390000|2022-01-26 13:56:30|45143.3|45123.3|45145|45125|45145|45125|45143.3|45123.3|11
1643205400000|2022-01-26 13:56:40|45144.1|45124.1|45129.1|45109.1|45144.1|45124.1|45126.6|45106.6|21
1643205410000|2022-01-26 13:56:50|45126.6|45106.6|45139.1|45119.1|45141.6|45121.6|45124.1|45104.1|12
1643205420000|2022-01-26 13:57:00|45135|45115|45125.8|45105.8|45135|45115|45125.8|45105.8|10
1643205430000|2022-01-26 13:57:10|45124.9|45104.9|45126.6|45106.6|45126.6|45106.6|45123.3|45103.3|6
1643205440000|2022-01-26 13:57:20|45127.5|45107.5|45109.1|45089.1|45131.6|45111.6|45109.1|45089.1|33
1643205450000|2022-01-26 13:57:30|45108.3|45088.3|45104.1|45084.1|45109.1|45089.1|45104.1|45084.1|7
1643205460000|2022-01-26 13:57:40|45106.6|45086.6|45106.6|45086.6|45109.1|45089.1|45106.6|45086.6|16
1643205470000|2022-01-26 13:57:50|45105|45085|45101.6|45081.6|45106.6|45086.6|45101.6|45081.6|28
1643205480000|2022-01-26 13:58:00|45098.3|45078.3|45096.6|45076.6|45098.3|45078.3|45091.6|45071.6|25
1643205490000|2022-01-26 13:58:10|45099.1|45079.1|45098.3|45078.3|45106.6|45086.6|45095|45075|22
1643205500000|2022-01-26 13:58:20|45095.8|45075.8|45094.1|45074.1|45101.6|45081.6|45094.1|45074.1|19
1643205510000|2022-01-26 13:58:30|45096.6|45076.6|45084.1|45064.1|45100|45080|45084.1|45064.1|19
1643205520000|2022-01-26 13:58:40|45086.6|45066.6|45091.6|45071.6|45091.6|45071.6|45086.6|45066.6|12
1643205530000|2022-01-26 13:58:50|45089.1|45069.1|45039.1|45019.1|45091.6|45071.6|45039.1|45019.1|49
1643205540000|2022-01-26 13:59:00|45044.1|45024.1|45064.1|45044.1|45064.1|45044.1|45044.1|45024.1|30
1643205550000|2022-01-26 13:59:10|45065|45045|45056.6|45036.6|45069.1|45049.1|45056.6|45036.6|29
1643205560000|2022-01-26 13:59:20|45057.5|45037.5|45069.1|45049.1|45071.6|45051.6|45054.1|45034.1|15
1643205570000|2022-01-26 13:59:30|45068.3|45048.3|45069.1|45049.1|45069.1|45049.1|45058.3|45038.3|22
1643205580000|2022-01-26 13:59:40|45070.8|45050.8|45085|45065|45085|45065|45069.1|45049.1|26
1643205590000|2022-01-26 13:59:50|45087.5|45067.5|45086.6|45066.6|45089.1|45069.1|45085|45065|7
1643205600000|2022-01-26 14:00:00|45084.1|45064.1|45104.1|45084.1|45105.8|45085.8|45076.6|45056.6|18
1643205610000|2022-01-26 14:00:10|45114.1|45094.1|45119.1|45099.1|45119.1|45099.1|45114.1|45094.1|5
1643205620000|2022-01-26 14:00:20|45116.6|45096.6|45115.8|45095.8|45116.6|45096.6|45115.8|45095.8|4
1643205630000|2022-01-26 14:00:30|45110|45090|45114.1|45094.1|45114.1|45094.1|45110|45090|0
1643205640000|2022-01-26 14:00:40|45116.6|45096.6|45116.6|45096.6|45117.5|45097.5|45114.1|45094.1|9
1643205650000|2022-01-26 14:00:50|45115.8|45095.8|45119.1|45099.1|45119.1|45099.1|45114.1|45094.1|2
1643205660000|2022-01-26 14:01:00|45116.6|45096.6|45116.6|45096.6|45120|45100|45116.6|45096.6|5
1643205670000|2022-01-26 14:01:10|45114.1|45094.1|45122.5|45102.5|45122.5|45102.5|45114.1|45094.1|27
1643205680000|2022-01-26 14:01:20|45124.1|45104.1|45124.1|45104.1|45126.6|45106.6|45124.1|45104.1|4
1643205690000|2022-01-26 14:01:30|45126.6|45106.6|45130|45110|45133.3|45113.3|45126.6|45106.6|24
1643205700000|2022-01-26 14:01:40|45129.1|45109.1|45114.1|45094.1|45130|45110|45113.3|45093.3|7
1643205710000|2022-01-26 14:01:50|45113.3|45093.3|45106.6|45086.6|45115|45095|45106.6|45086.6|13
1643205720000|2022-01-26 14:02:00|45111.6|45091.6|45101.6|45081.6|45111.6|45091.6|45101.6|45081.6|4
1643205730000|2022-01-26 14:02:10|45100.8|45080.8|45094.1|45074.1|45100.8|45080.8|45094.1|45074.1|3
1643205740000|2022-01-26 14:02:20|45093.3|45073.3|45091.6|45071.6|45093.3|45073.3|45089.1|45069.1|1
1643205750000|2022-01-26 14:02:30|45094.1|45074.1|45094.1|45074.1|45094.1|45074.1|45094.1|45074.1|4
1643205760000|2022-01-26 14:02:40|45096.6|45076.6|45099.1|45079.1|45103.3|45083.3|45096.6|45076.6|7
1643205770000|2022-01-26 14:02:50|45094.1|45074.1|45081.6|45061.6|45094.1|45074.1|45081.6|45061.6|11
1643205780000|2022-01-26 14:03:00|45076.6|45056.6|45076.6|45056.6|45076.6|45056.6|45069.1|45049.1|6
1643205790000|2022-01-26 14:03:10|45079.1|45059.1|45059.9|45039.9|45080|45060|45059.9|45039.9|11
1643205800000|2022-01-26 14:03:20|45059|45039|45057.4|45037.4|45059.9|45039.9|45057.4|45037.4|0
1643205810000|2022-01-26 14:03:30|45055.8|45035.8|45056.6|45036.6|45058.3|45038.3|45051.6|45031.6|12
1643205820000|2022-01-26 14:03:40|45055.8|45035.8|45036.6|45016.6|45055.8|45035.8|45036.6|45016.6|39
1643205830000|2022-01-26 14:03:50|45034.1|45014.1|45036.6|45016.6|45036.6|45016.6|45034.1|45014.1|3
1643205840000|2022-01-26 14:04:00|45035|45015|45033.3|45013.3|45035|45015|45033.3|45013.3|9
1643205850000|2022-01-26 14:04:10|45032.4|45012.4|45011.6|44991.6|45032.4|45012.4|45009.1|44989.1|23
1643205860000|2022-01-26 14:04:20|45016.6|44996.6|45039.1|45019.1|45039.1|45019.1|45016.6|44996.6|13
1643205870000|2022-01-26 14:04:30|45035|45015|45044|45024|45044|45024|45035|45015|14
1643205880000|2022-01-26 14:04:40|45039.9|45019.9|45038.3|45018.3|45039.9|45019.9|45035.8|45015.8|6
1643205890000|2022-01-26 14:04:50|45040.8|45020.8|45052.4|45032.4|45052.4|45032.4|45040.8|45020.8|9
1643205900000|2022-01-26 14:05:00|45053.3|45033.3|45038.3|45018.3|45054.9|45034.9|45038.3|45018.3|28
1643205910000|2022-01-26 14:05:10|45037.4|45017.4|45034.1|45014.1|45037.4|45017.4|45030.8|45010.8|10
1643205920000|2022-01-26 14:05:20|45031.6|45011.6|45041.6|45021.6|45041.6|45021.6|45031.6|45011.6|7
1643205930000|2022-01-26 14:05:30|45042.5|45022.5|45060|45040|45061.6|45041.6|45042.5|45022.5|11
1643205940000|2022-01-26 14:05:40|45061.6|45041.6|45060|45040|45061.6|45041.6|45056.6|45036.6|5
1643205950000|2022-01-26 14:05:50|45059.1|45039.1|45064.1|45044.1|45064.1|45044.1|45059.1|45039.1|3
1643205960000|2022-01-26 14:06:00|45066.6|45046.6|45089.1|45069.1|45092.5|45072.5|45066.6|45046.6|14
1643205970000|2022-01-26 14:06:10|45085.8|45065.8|45085|45065|45085.8|45065.8|45084.1|45064.1|1
1643205980000|2022-01-26 14:06:20|45084.1|45064.1|45062.5|45042.5|45085|45065|45062.5|45042.5|10
1643205990000|2022-01-26 14:06:30|45064.1|45044.1|45066.6|45046.6|45071.6|45051.6|45061.6|45041.6|14
1643206000000|2022-01-26 14:06:40|45064.1|45044.1|45064.1|45044.1|45064.1|45044.1|45062.5|45042.5|4
1643206010000|2022-01-26 14:06:50|45063.3|45043.3|45066.6|45046.6|45066.6|45046.6|45063.3|45043.3|1
1643206020000|2022-01-26 14:07:00|45065.8|45045.8|45063.3|45043.3|45065.8|45045.8|45063.3|45043.3|6
1643206030000|2022-01-26 14:07:10|45061.6|45041.6|45036.6|45016.6|45061.6|45041.6|45036.6|45016.6|3
1643206040000|2022-01-26 14:07:20|45039.1|45019.1|45039.1|45019.1|45040|45020|45034.1|45014.1|9
1643206050000|2022-01-26 14:07:30|45040.8|45020.8|45050.8|45030.8|45050.8|45030.8|45040.8|45020.8|11
1643206060000|2022-01-26 14:07:40|45051.6|45031.6|45054.1|45034.1|45054.1|45034.1|45050.8|45030.8|2
1643206070000|2022-01-26 14:07:50|45055.9|45035.9|45056.6|45036.6|45060.8|45040.8|45055.9|45035.9|12
1643206080000|2022-01-26 14:08:00|45053.3|45033.3|45049.1|45029.1|45053.3|45033.3|45049.1|45029.1|8
1643206090000|2022-01-26 14:08:10|45050|45030|45057.5|45037.5|45057.5|45037.5|45046.6|45026.6|34
1643206100000|2022-01-26 14:08:20|45058.3|45038.3|45056.6|45036.6|45058.3|45038.3|45056.6|45036.6|2
1643206110000|2022-01-26 14:08:30|45057.5|45037.5|45057.5|45037.5|45060|45040|45057.5|45037.5|5
1643206120000|2022-01-26 14:08:40|45056.6|45036.6|45044.1|45024.1|45056.6|45036.6|45041.6|45021.6|8
1643206130000|2022-01-26 14:08:50|45040|45020|45045|45025|45045|45025|45040|45020|4
1643206140000|2022-01-26 14:09:00|45045.9|45025.9|45042.5|45022.5|45047.5|45027.5|45041.6|45021.6|16
1643206150000|2022-01-26 14:09:10|45040|45020|45039.1|45019.1|45040|45020|45039.1|45019.1|4
1643206160000|2022-01-26 14:09:20|45038.3|45018.3|45030|45010|45038.3|45018.3|45028.4|45008.4|17
1643206170000|2022-01-26 14:09:30|45031.6|45011.6|45029.1|45009.1|45031.6|45011.6|45026.6|45006.6|2
1643206180000|2022-01-26 14:09:40|45026.6|45006.6|45031.6|45011.6|45031.6|45011.6|45026.6|45006.6|4
1643206190000|2022-01-26 14:09:50|45029.1|45009.1|45030.8|45010.8|45034.1|45014.1|45029.1|45009.1|6
1643206200000|2022-01-26 14:10:00|45029.9|45009.9|45029.9|45009.9|45032.4|45012.4|45027.4|45007.4|15
1643206210000|2022-01-26 14:10:10|45029|45009|45042.4|45022.4|45042.4|45022.4|45028.3|45008.3|16
1643206220000|2022-01-26 14:10:20|45023.3|45003.3|45013.3|44993.3|45023.3|45003.3|45009.9|44989.9|19
1643206230000|2022-01-26 14:10:30|45012.4|44992.4|45014.9|44994.9|45015.8|44995.8|45009.9|44989.9|10
1643206240000|2022-01-26 14:10:40|45014|44994|45013.3|44993.3|45015.8|44995.8|45012.4|44992.4|1
1643206250000|2022-01-26 14:10:50|45015.8|44995.8|45019|44999|45019|44999|45015.8|44995.8|15
1643206260000|2022-01-26 14:11:00|45017.4|44997.4|45017.4|44997.4|45024|45004|45017.4|44997.4|8
1643206270000|2022-01-26 14:11:10|45014|44994|45007.4|44987.4|45014|44994|45007.4|44987.4|8
1643206280000|2022-01-26 14:11:20|45009.9|44989.9|45009.9|44989.9|45012.4|44992.4|45009.9|44989.9|3
1643206290000|2022-01-26 14:11:30|45012.4|44992.4|45012.4|44992.4|45012.4|44992.4|45009.9|44989.9|7
1643206300000|2022-01-26 14:11:40|45013.3|44993.3|45015.8|44995.8|45015.8|44995.8|45013.3|44993.3|6
1643206310000|2022-01-26 14:11:50|45014.9|44994.9|45014.9|44994.9|45014.9|44994.9|45014.9|44994.9|0
1643206320000|2022-01-26 14:12:00|45014|44994|45004.9|44984.9|45014|44994|45004.9|44984.9|19
1643206330000|2022-01-26 14:12:10|45005.8|44985.8|45004|44984|45005.8|44985.8|45004|44984|3
1643206340000|2022-01-26 14:12:20|45003.3|44983.3|45019.1|44999.1|45019.1|44999.1|45003.3|44983.3|11
1643206350000|2022-01-26 14:12:30|45021.6|45001.6|45044.9|45024.9|45044.9|45024.9|45021.6|45001.6|11
1643206360000|2022-01-26 14:12:40|45047.4|45027.4|45045.8|45025.8|45047.4|45027.4|45045.8|45025.8|3
1643206370000|2022-01-26 14:12:50|45044.1|45024.1|45044.9|45024.9|45045.8|45025.8|45042.4|45022.4|9
1643206380000|2022-01-26 14:13:00|45044|45024|45044.9|45024.9|45044.9|45024.9|45042.4|45022.4|4
1643206390000|2022-01-26 14:13:10|45048.3|45028.3|45049.1|45029.1|45049.1|45029.1|45048.3|45028.3|3
1643206400000|2022-01-26 14:13:20|45051.6|45031.6|45064.9|45044.9|45064.9|45044.9|45051.6|45031.6|8
1643206410000|2022-01-26 14:13:30|45062.4|45042.4|45064.9|45044.9|45066.5|45046.5|45062.4|45042.4|5
1643206420000|2022-01-26 14:13:40|45064|45044|45058.3|45038.3|45064|45044|45058.3|45038.3|4
1643206430000|2022-01-26 14:13:50|45059.9|45039.9|45054.9|45034.9|45059.9|45039.9|45054.9|45034.9|7
1643206440000|2022-01-26 14:14:00|45054|45034|45047.4|45027.4|45054|45034|45034.9|45014.9|21
1643206450000|2022-01-26 14:14:10|45046.5|45026.5|45032.4|45012.4|45046.5|45026.5|45032.4|45012.4|23
1643206460000|2022-01-26 14:14:20|45019|44999|45017.4|44997.4|45022.4|45002.4|45017.4|44997.4|10
1643206470000|2022-01-26 14:14:30|45016.5|44996.5|45019.9|44999.9|45019.9|44999.9|45009.9|44989.9|10
1643206480000|2022-01-26 14:14:40|45018.3|44998.3|45016.5|44996.5|45018.3|44998.3|45014.9|44994.9|3
1643206490000|2022-01-26 14:14:50|45017.4|44997.4|45007.4|44987.4|45021.5|45001.5|45004.9|44984.9|9
1643206500000|2022-01-26 14:15:00|45004.9|44984.9|45014.9|44994.9|45014.9|44994.9|45002.4|44982.4|11
1643206510000|2022-01-26 14:15:10|45017.4|44997.4|45012.4|44992.4|45022.4|45002.4|45012.4|44992.4|6
1643206520000|2022-01-26 14:15:20|45014.9|44994.9|45012.4|44992.4|45014.9|44994.9|45012.4|44992.4|12
1643206530000|2022-01-26 14:15:30|45011.5|44991.5|45000.8|44980.8|45012.4|44992.4|45000.8|44980.8|6
1643206540000|2022-01-26 14:15:40|45001.6|44981.6|45007.4|44987.4|45007.4|44987.4|45001.6|44981.6|2
1643206550000|2022-01-26 14:15:50|45004.9|44984.9|45003.3|44983.3|45004.9|44984.9|44999.9|44979.9|6
1643206560000|2022-01-26 14:16:00|45002.4|44982.4|45000.8|44980.8|45002.4|44982.4|44999.9|44979.9|4
1643206570000|2022-01-26 14:16:10|45002.4|44982.4|45004.9|44984.9|45009.9|44989.9|45002.4|44982.4|11
1643206580000|2022-01-26 14:16:20|45005.8|44985.8|45004.9|44984.9|45007.4|44987.4|45004.9|44984.9|0
1643206590000|2022-01-26 14:16:30|45007.4|44987.4|45007.4|44987.4|45007.4|44987.4|45002.4|44982.4|10
1643206600000|2022-01-26 14:16:40|45008.3|44988.3|45007.4|44987.4|45009.9|44989.9|45007.4|44987.4|2
1643206610000|2022-01-26 14:16:50|45008.3|44988.3|45004.9|44984.9|45010.8|44990.8|45004.9|44984.9|9
1643206620000|2022-01-26 14:17:00|45003.3|44983.3|45007.4|44987.4|45007.4|44987.4|45003.3|44983.3|4
1643206630000|2022-01-26 14:17:10|45008.3|44988.3|45014.1|44994.1|45014.1|44994.1|45007.4|44987.4|10
1643206640000|2022-01-26 14:17:20|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|45017.4|44997.4|0
1643206650000|2022-01-26 14:17:30|45019|44999|45025.8|45005.8|45025.8|45005.8|45019|44999|7
1643206660000|2022-01-26 14:17:40|45028.3|45008.3|45032.4|45012.4|45032.4|45012.4|45028.3|45008.3|5
1643206670000|2022-01-26 14:17:50|45034.9|45014.9|45034.9|45014.9|45035.8|45015.8|45034.9|45014.9|8
1643206680000|2022-01-26 14:18:00|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|2
1643206690000|2022-01-26 14:18:10|45037.4|45017.4|45044.9|45024.9|45044.9|45024.9|45037.4|45017.4|6
1643206700000|2022-01-26 14:18:20|45045.8|45025.8|45045.8|45025.8|45048.3|45028.3|45043.3|45023.3|4
1643206710000|2022-01-26 14:18:30|45048.3|45028.3|45050.8|45030.8|45050.8|45030.8|45048.3|45028.3|0
1643206720000|2022-01-26 14:18:40|45048.3|45028.3|45044|45024|45049.9|45029.9|45044|45024|12
1643206730000|2022-01-26 14:18:50|45042.4|45022.4|45039.9|45019.9|45044.9|45024.9|45039.9|45019.9|7
1643206740000|2022-01-26 14:19:00|45038.3|45018.3|45044.9|45024.9|45045.8|45025.8|45038.3|45018.3|5
1643206750000|2022-01-26 14:19:10|45044|45024|45028.3|45008.3|45044|45024|45028.3|45008.3|6
1643206760000|2022-01-26 14:19:20|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|4
1643206770000|2022-01-26 14:19:30|45026.5|45006.5|45027.4|45007.4|45027.4|45007.4|45022.4|45002.4|4
1643206780000|2022-01-26 14:19:40|45028.3|45008.3|45029|45009|45029|45009|45028.3|45008.3|3
1643206790000|2022-01-26 14:19:50|45027.4|45007.4|45029.9|45009.9|45029.9|45009.9|45024.9|45004.9|4
1643206800000|2022-01-26 14:20:00|45030.8|45010.8|45032.4|45012.4|45034.9|45014.9|45030.8|45010.8|8
1643206810000|2022-01-26 14:20:10|45029|45009|45009.9|44989.9|45029|45009|45009.9|44989.9|10
1643206820000|2022-01-26 14:20:20|45012.4|44992.4|45012.4|44992.4|45012.4|44992.4|45012.4|44992.4|2
1643206830000|2022-01-26 14:20:30|45014.9|44994.9|45013.3|44993.3|45019.9|44999.9|45013.3|44993.3|5
1643206840000|2022-01-26 14:20:40|45010.8|44990.8|44999|44979|45010.8|44990.8|44999|44979|21
1643206850000|2022-01-26 14:20:50|44998.1|44978.1|44998.1|44978.1|44999|44979|44998.1|44978.1|2
1643206860000|2022-01-26 14:21:00|44997.3|44977.3|45004.9|44984.9|45007.4|44987.4|44989|44969|45
1643206870000|2022-01-26 14:21:10|45007.4|44987.4|45014.9|44994.9|45014.9|44994.9|45007.4|44987.4|3
1643206880000|2022-01-26 14:21:20|45017.4|44997.4|45013.3|44993.3|45017.4|44997.4|45013.3|44993.3|5
1643206890000|2022-01-26 14:21:30|45015.8|44995.8|45017.4|44997.4|45017.4|44997.4|45014.9|44994.9|1
1643206900000|2022-01-26 14:21:40|45019.9|44999.9|45022.4|45002.4|45027.4|45007.4|45019.9|44999.9|17
1643206910000|2022-01-26 14:21:50|45021.5|45001.5|45017.4|44997.4|45021.5|45001.5|45011.5|44991.5|8
1643206920000|2022-01-26 14:22:00|45018.3|44998.3|45002.4|44982.4|45019.9|44999.9|45002.4|44982.4|6
1643206930000|2022-01-26 14:22:10|44993.3|44973.3|44987.4|44967.4|44993.3|44973.3|44984.9|44964.9|17
1643206940000|2022-01-26 14:22:20|44988.3|44968.3|44988.3|44968.3|44991.5|44971.5|44987.4|44967.4|2
1643206950000|2022-01-26 14:22:30|44990.8|44970.8|44957.4|44937.4|44992.4|44972.4|44957.4|44937.4|22
1643206960000|2022-01-26 14:22:40|44955.8|44935.8|44947.4|44927.4|44958.3|44938.3|44947.4|44927.4|20
1643206970000|2022-01-26 14:22:50|44945.6|44925.6|44949|44929|44949|44929|44938.3|44918.3|24
1643206980000|2022-01-26 14:23:00|44951.5|44931.5|44956.5|44936.5|44958.3|44938.3|44951.5|44931.5|28
1643206990000|2022-01-26 14:23:10|44954.9|44934.9|44954|44934|44954.9|44934.9|44949.9|44929.9|12
1643207000000|2022-01-26 14:23:20|44953.1|44933.1|44948.3|44928.3|44954|44934|44944.9|44924.9|14
1643207010000|2022-01-26 14:23:30|44944.9|44924.9|44949.9|44929.9|44952.4|44932.4|44944.9|44924.9|5
1643207020000|2022-01-26 14:23:40|44952.4|44932.4|44956.5|44936.5|44959.9|44939.9|44949|44929|18
1643207030000|2022-01-26 14:23:50|44957.4|44937.4|44954.9|44934.9|44959.9|44939.9|44952.4|44932.4|10
1643207040000|2022-01-26 14:24:00|44956.6|44936.6|44952.4|44932.4|44959.9|44939.9|44952.4|44932.4|10
1643207050000|2022-01-26 14:24:10|44948.3|44928.3|44967.4|44947.4|44967.4|44947.4|44948.3|44928.3|19
1643207060000|2022-01-26 14:24:20|44969.9|44949.9|44979.9|44959.9|44979.9|44959.9|44969.9|44949.9|15
1643207070000|2022-01-26 14:24:30|44974.9|44954.9|44959.9|44939.9|44974.9|44954.9|44954|44934|12
1643207080000|2022-01-26 14:24:40|44960.8|44940.8|44964.9|44944.9|44964.9|44944.9|44959.9|44939.9|3
1643207090000|2022-01-26 14:24:50|44965.8|44945.8|44964.9|44944.9|44967.4|44947.4|44964.9|44944.9|3
1643207100000|2022-01-26 14:25:00|44967.4|44947.4|44985.8|44965.8|44985.8|44965.8|44967.4|44947.4|15
1643207110000|2022-01-26 14:25:10|44987.4|44967.4|44982.4|44962.4|44988.3|44968.3|44982.4|44962.4|3
1643207120000|2022-01-26 14:25:20|44981.5|44961.5|44986.5|44966.5|44987.4|44967.4|44977.4|44957.4|7
1643207130000|2022-01-26 14:25:30|44984.9|44964.9|44977.4|44957.4|44987.4|44967.4|44977.4|44957.4|2
1643207140000|2022-01-26 14:25:40|44975.8|44955.8|44971.5|44951.5|44977.4|44957.4|44969.9|44949.9|9
1643207150000|2022-01-26 14:25:50|44972.4|44952.4|44977.4|44957.4|44977.4|44957.4|44971.5|44951.5|4
1643207160000|2022-01-26 14:26:00|44978.3|44958.3|44982.4|44962.4|44982.4|44962.4|44977.4|44957.4|4
1643207170000|2022-01-26 14:26:10|44983.3|44963.3|44980.6|44960.6|44987.4|44967.4|44980.6|44960.6|3
1643207180000|2022-01-26 14:26:20|44981.5|44961.5|44974|44954|44982.4|44962.4|44972.4|44952.4|9
1643207190000|2022-01-26 14:26:30|44974.9|44954.9|44972.4|44952.4|44977.4|44957.4|44972.4|44952.4|2
1643207200000|2022-01-26 14:26:40|44976.5|44956.5|44982.4|44962.4|44982.4|44962.4|44976.5|44956.5|11
1643207210000|2022-01-26 14:26:50|44987.4|44967.4|44992.4|44972.4|44992.4|44972.4|44987.4|44967.4|8
1643207220000|2022-01-26 14:27:00|44990.8|44970.8|44992.4|44972.4|44999.9|44979.9|44990.8|44970.8|18
1643207230000|2022-01-26 14:27:10|44989.9|44969.9|44984.9|44964.9|44989.9|44969.9|44984.9|44964.9|4
1643207240000|2022-01-26 14:27:20|44984|44964|44974.9|44954.9|44984.9|44964.9|44974|44954|8
1643207250000|2022-01-26 14:27:30|44976.5|44956.5|44976.5|44956.5|44977.4|44957.4|44972.4|44952.4|1
1643207260000|2022-01-26 14:27:40|44977.4|44957.4|44966.5|44946.5|44977.4|44957.4|44964.9|44944.9|13
1643207270000|2022-01-26 14:27:50|44967.4|44947.4|44974.9|44954.9|44974.9|44954.9|44962.4|44942.4|7
1643207280000|2022-01-26 14:28:00|44972.4|44952.4|44969.9|44949.9|44972.4|44952.4|44967.4|44947.4|13
1643207290000|2022-01-26 14:28:10|44968.3|44948.3|44967.4|44947.4|44974.9|44954.9|44967.4|44947.4|6
1643207300000|2022-01-26 14:28:20|44968.3|44948.3|44972.4|44952.4|44972.4|44952.4|44968.3|44948.3|4
1643207310000|2022-01-26 14:28:30|44969|44949|44969.9|44949.9|44969.9|44949.9|44967.4|44947.4|8
1643207320000|2022-01-26 14:28:40|44970.8|44950.8|44974.9|44954.9|44974.9|44954.9|44970.8|44950.8|3
1643207330000|2022-01-26 14:28:50|44974|44954|44977.4|44957.4|44979.9|44959.9|44972.4|44952.4|7
1643207340000|2022-01-26 14:29:00|44976.5|44956.5|44982.4|44962.4|44982.4|44962.4|44976.5|44956.5|12
1643207350000|2022-01-26 14:29:10|44981.5|44961.5|44977.4|44957.4|44982.4|44962.4|44977.4|44957.4|5
1643207360000|2022-01-26 14:29:20|44979.9|44959.9|44984.9|44964.9|44984.9|44964.9|44979.9|44959.9|5
1643207370000|2022-01-26 14:29:30|44982.4|44962.4|44973.3|44953.3|44982.4|44962.4|44973.3|44953.3|3
1643207380000|2022-01-26 14:29:40|44974.1|44954.1|44989.9|44969.9|44989.9|44969.9|44974.1|44954.1|14
1643207390000|2022-01-26 14:29:50|44987.4|44967.4|44991.5|44971.5|44994|44974|44987.4|44967.4|9
1643207400000|2022-01-26 14:30:00|44992.4|44972.4|44981.5|44961.5|44997.4|44977.4|44981.5|44961.5|19
1643207410000|2022-01-26 14:30:10|44982.4|44962.4|44985.8|44965.8|44994.9|44974.9|44976.5|44956.5|11
1643207420000|2022-01-26 14:30:20|44989|44969|44994.9|44974.9|44999.9|44979.9|44989|44969|8
1643207430000|2022-01-26 14:30:30|44993.3|44973.3|45021.5|45001.5|45021.5|45001.5|44992.4|44972.4|15
1643207440000|2022-01-26 14:30:40|45017.4|44997.4|45018.3|44998.3|45024.1|45004.1|45017.4|44997.4|12
1643207450000|2022-01-26 14:30:50|45019.9|44999.9|45019.9|44999.9|45021.5|45001.5|45016.5|44996.5|5
1643207460000|2022-01-26 14:31:00|45017.4|44997.4|45017.4|44997.4|45019|44999|45014|44994|9
1643207470000|2022-01-26 14:31:10|45014.9|44994.9|45001.5|44981.5|45014.9|44994.9|44997.4|44977.4|11
1643207480000|2022-01-26 14:31:20|44999.9|44979.9|44994.9|44974.9|44999.9|44979.9|44990.6|44970.6|5
1643207490000|2022-01-26 14:31:30|44994|44974|44990.8|44970.8|44994|44974|44989.9|44969.9|1
1643207500000|2022-01-26 14:31:40|44989.9|44969.9|44988.1|44968.1|44989.9|44969.9|44980.6|44960.6|12
1643207510000|2022-01-26 14:31:50|44989|44969|44990.6|44970.6|44994|44974|44988.1|44968.1|22
1643207520000|2022-01-26 14:32:00|44989|44969|44980.6|44960.6|44989|44969|44977.3|44957.3|32
1643207530000|2022-01-26 14:32:10|44979|44959|44993.1|44973.1|44993.1|44973.1|44975.6|44955.6|5
1643207540000|2022-01-26 14:32:20|44995.6|44975.6|44988.1|44968.1|44995.6|44975.6|44986.5|44966.5|4
1643207550000|2022-01-26 14:32:30|44987.3|44967.3|44985.6|44965.6|44990.6|44970.6|44985.6|44965.6|2
1643207560000|2022-01-26 14:32:40|44984.8|44964.8|44988.1|44968.1|44990.6|44970.6|44983.1|44963.1|8
1643207570000|2022-01-26 14:32:50|44990.6|44970.6|44970.6|44950.6|44991.5|44971.5|44968.1|44948.1|22
1643207580000|2022-01-26 14:33:00|44969.8|44949.8|44950.6|44930.6|44972.3|44952.3|44950.6|44930.6|34
1643207590000|2022-01-26 14:33:10|44955.6|44935.6|44950.6|44930.6|44955.6|44935.6|44948.1|44928.1|32
1643207600000|2022-01-26 14:33:20|44945.6|44925.6|44930.6|44910.6|44945.6|44925.6|44929|44909|31
1643207610000|2022-01-26 14:33:30|44932.4|44912.4|44928.1|44908.1|44935.6|44915.6|44928.1|44908.1|9
1643207620000|2022-01-26 14:33:40|44930.6|44910.6|44944|44924|44945.6|44925.6|44927.3|44907.3|27
1643207630000|2022-01-26 14:33:50|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|2
1643207640000|2022-01-26 14:34:00|44940.6|44920.6|44940.6|44920.6|44945.6|44925.6|44940.6|44920.6|3
1643207650000|2022-01-26 14:34:10|44939.8|44919.8|44955.6|44935.6|44958.1|44938.1|44939.8|44919.8|21
1643207660000|2022-01-26 14:34:20|44958.1|44938.1|44940.6|44920.6|44958.1|44938.1|44940.6|44920.6|17
1643207670000|2022-01-26 14:34:30|44941.5|44921.5|44959.9|44939.9|44959.9|44939.9|44941.5|44921.5|14
1643207680000|2022-01-26 14:34:40|44960.6|44940.6|44952.4|44932.4|44960.6|44940.6|44952.4|44932.4|3
1643207690000|2022-01-26 14:34:50|44953.3|44933.3|44943.1|44923.1|44955.8|44935.8|44943.1|44923.1|7
1643207700000|2022-01-26 14:35:00|44941.5|44921.5|44943.3|44923.3|44945.8|44925.8|44939.9|44919.9|17
1643207710000|2022-01-26 14:35:10|44944.1|44924.1|44958.1|44938.1|44958.1|44938.1|44944.1|44924.1|6
1643207720000|2022-01-26 14:35:20|44957.3|44937.3|44960.6|44940.6|44963.1|44943.1|44955.6|44935.6|22
1643207730000|2022-01-26 14:35:30|44958.1|44938.1|44952.3|44932.3|44958.1|44938.1|44949.8|44929.8|11
1643207740000|2022-01-26 14:35:40|44953.1|44933.1|44960.6|44940.6|44960.6|44940.6|44953.1|44933.1|3
1643207750000|2022-01-26 14:35:50|44958.1|44938.1|44955.6|44935.6|44960.6|44940.6|44955.6|44935.6|2
1643207760000|2022-01-26 14:36:00|44954.8|44934.8|44961.4|44941.4|44963.9|44943.9|44953.1|44933.1|97
1643207770000|2022-01-26 14:36:10|44959.8|44939.8|44975.5|44955.5|44976.4|44956.4|44957.3|44937.3|234
1643207780000|2022-01-26 14:36:20|44979.7|44959.7|44979.7|44959.7|44984.7|44964.7|44978|44958|9
1643207790000|2022-01-26 14:36:30|44977.2|44957.2|44983|44963|44983.9|44963.9|44977.2|44957.2|3
1643207800000|2022-01-26 14:36:40|44983.9|44963.9|44967.2|44947.2|44983.9|44963.9|44967.2|44947.2|9
1643207810000|2022-01-26 14:36:50|44964.7|44944.7|44962.2|44942.2|44964.7|44944.7|44959.7|44939.7|6
1643207820000|2022-01-26 14:37:00|44959.7|44939.7|44947.2|44927.2|44959.7|44939.7|44942.2|44922.2|29
1643207830000|2022-01-26 14:37:10|44948|44928|44944.7|44924.7|44948.8|44928.8|44939.7|44919.7|23
1643207840000|2022-01-26 14:37:20|44947.2|44927.2|44947.2|44927.2|44957.2|44937.2|44944.7|44924.7|14
1643207850000|2022-01-26 14:37:30|44946.3|44926.3|44942.2|44922.2|44947.2|44927.2|44942.2|44922.2|5
1643207860000|2022-01-26 14:37:40|44947.2|44927.2|44947.2|44927.2|44952.2|44932.2|44944.7|44924.7|13
1643207870000|2022-01-26 14:37:50|44948|44928|44954.7|44934.7|44957.2|44937.2|44947.2|44927.2|2
1643207880000|2022-01-26 14:38:00|44957.2|44937.2|44968.8|44948.8|44972.2|44952.2|44957.2|44937.2|9
1643207890000|2022-01-26 14:38:10|44964.7|44944.7|44962.2|44942.2|44964.7|44944.7|44962.2|44942.2|4
1643207900000|2022-01-26 14:38:20|44959.7|44939.7|44947.2|44927.2|44959.7|44939.7|44947.2|44927.2|18
1643207910000|2022-01-26 14:38:30|44944.7|44924.7|44957.2|44937.2|44957.2|44937.2|44944.7|44924.7|6
1643207920000|2022-01-26 14:38:40|44956.3|44936.3|44957.2|44937.2|44959.7|44939.7|44954.7|44934.7|6
1643207930000|2022-01-26 14:38:50|44956.3|44936.3|44958.8|44938.8|44959.7|44939.7|44954.7|44934.7|3
1643207940000|2022-01-26 14:39:00|44957.2|44937.2|44963.9|44943.9|44968.9|44948.9|44957.2|44937.2|33
1643207950000|2022-01-26 14:39:10|44968|44948|44948.9|44928.9|44968|44948|44943.9|44923.9|4
1643207960000|2022-01-26 14:39:20|44951.4|44931.4|44938|44918|44951.4|44931.4|44938|44918|4
1643207970000|2022-01-26 14:39:30|44938.9|44918.9|44946.4|44926.4|44948.9|44928.9|44938|44918|8
1643207980000|2022-01-26 14:39:40|44943.9|44923.9|44943.9|44923.9|44948.9|44928.9|44943.9|44923.9|18
1643207990000|2022-01-26 14:39:50|44944.8|44924.8|44943.9|44923.9|44946.4|44926.4|44941.4|44921.4|10
1643208000000|2022-01-26 14:40:00|44936.4|44916.4|44933.9|44913.9|44941.4|44921.4|44933.9|44913.9|10
1643208010000|2022-01-26 14:40:10|44931.4|44911.4|44951.4|44931.4|44951.4|44931.4|44931.4|44911.4|23
1643208020000|2022-01-26 14:40:20|44956.4|44936.4|44982.3|44962.3|44982.3|44962.3|44956.4|44936.4|17
1643208030000|2022-01-26 14:40:30|44983.9|44963.9|44983.9|44963.9|44987.3|44967.3|44978.9|44958.9|10
1643208040000|2022-01-26 14:40:40|44981.4|44961.4|44978.9|44958.9|44981.4|44961.4|44976.4|44956.4|11
1643208050000|2022-01-26 14:40:50|44979.8|44959.8|44978.9|44958.9|44983.9|44963.9|44978.9|44958.9|3
1643208060000|2022-01-26 14:41:00|44978|44958|44989.8|44969.8|44989.8|44969.8|44976.4|44956.4|17
1643208070000|2022-01-26 14:41:10|44990.6|44970.6|45013.9|44993.9|45017.3|44997.3|44990.6|44970.6|24
1643208080000|2022-01-26 14:41:20|45012.3|44992.3|45002.3|44982.3|45014.8|44994.8|45002.3|44982.3|11
1643208090000|2022-01-26 14:41:30|45001.4|44981.4|44986.4|44966.4|45001.4|44981.4|44986.4|44966.4|7
1643208100000|2022-01-26 14:41:40|44983.9|44963.9|44992.3|44972.3|44992.3|44972.3|44983.9|44963.9|2
1643208110000|2022-01-26 14:41:50|44988.9|44968.9|44992.3|44972.3|44992.3|44972.3|44988.9|44968.9|3
1643208120000|2022-01-26 14:42:00|44988.9|44968.9|44973.9|44953.9|44989.8|44969.8|44973.9|44953.9|13
1643208130000|2022-01-26 14:42:10|44976.4|44956.4|44979.8|44959.8|44979.8|44959.8|44967.3|44947.3|4
1643208140000|2022-01-26 14:42:20|44982.3|44962.3|44976.4|44956.4|44986.4|44966.4|44976.4|44956.4|4
1643208150000|2022-01-26 14:42:30|44978.9|44958.9|44976.4|44956.4|44986.4|44966.4|44975.5|44955.5|2
1643208160000|2022-01-26 14:42:40|44975.5|44955.5|44971.4|44951.4|44982.2|44962.2|44971.4|44951.4|3
1643208170000|2022-01-26 14:42:50|44973.9|44953.9|44961.4|44941.4|44973.9|44953.9|44961.4|44941.4|6
1643208180000|2022-01-26 14:43:00|44960.5|44940.5|44954.8|44934.8|44960.5|44940.5|44953.9|44933.9|10
1643208190000|2022-01-26 14:43:10|44953.9|44933.9|44953.9|44933.9|44954.8|44934.8|44953.9|44933.9|4
1643208200000|2022-01-26 14:43:20|44954.8|44934.8|44967.3|44947.3|44967.3|44947.3|44953.9|44933.9|7
1643208210000|2022-01-26 14:43:30|44968.9|44948.9|44972.3|44952.3|44974.8|44954.8|44968.9|44948.9|1
1643208220000|2022-01-26 14:43:40|44973.1|44953.1|44971.4|44951.4|44973.9|44953.9|44971.4|44951.4|5
1643208230000|2022-01-26 14:43:50|44968.9|44948.9|44971.4|44951.4|44971.4|44951.4|44966.4|44946.4|4
1643208240000|2022-01-26 14:44:00|44972.3|44952.3|44957.3|44937.3|44973.9|44953.9|44957.3|44937.3|6
1643208250000|2022-01-26 14:44:10|44958.9|44938.9|44961.4|44941.4|44965.5|44945.5|44958.9|44938.9|4
1643208260000|2022-01-26 14:44:20|44962.3|44942.3|44958.9|44938.9|44966.4|44946.4|44958.9|44938.9|5
1643208270000|2022-01-26 14:44:30|44958|44938|44976.4|44956.4|44976.4|44956.4|44953.9|44933.9|24
1643208280000|2022-01-26 14:44:40|44977.3|44957.3|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|4
1643208290000|2022-01-26 14:44:50|44976.4|44956.4|44988.9|44968.9|44988.9|44968.9|44976.4|44956.4|5
1643208300000|2022-01-26 14:45:00|44989.8|44969.8|45008.9|44988.9|45008.9|44988.9|44988.9|44968.9|18
1643208310000|2022-01-26 14:45:10|45008|44988|45028.9|45008.9|45032.3|45012.3|45008|44988|32
1643208320000|2022-01-26 14:45:20|45031.4|45011.4|45045.5|45025.5|45051.4|45031.4|45031.4|45011.4|12
1643208330000|2022-01-26 14:45:30|45046.4|45026.4|45045.5|45025.5|45051.4|45031.4|45043.9|45023.9|12
1643208340000|2022-01-26 14:45:40|45043.9|45023.9|45053.9|45033.9|45059.8|45039.8|45041.4|45021.4|11
1643208350000|2022-01-26 14:45:50|45054.8|45034.8|45051.4|45031.4|45056.4|45036.4|45050.5|45030.5|18
1643208360000|2022-01-26 14:46:00|45052.3|45032.3|45078.9|45058.9|45078.9|45058.9|45051.4|45031.4|25
1643208370000|2022-01-26 14:46:10|45078|45058|45076.4|45056.4|45078.9|45058.9|45074.8|45054.8|8
1643208380000|2022-01-26 14:46:20|45074.8|45054.8|45083.9|45063.9|45086.4|45066.4|45073.9|45053.9|22
1643208390000|2022-01-26 14:46:30|45083|45063|45073.9|45053.9|45083|45063|45073.9|45053.9|8
1643208400000|2022-01-26 14:46:40|45073|45053|45063.9|45043.9|45073|45053|45063.9|45043.9|6
1643208410000|2022-01-26 14:46:50|45063|45043|45066.4|45046.4|45066.4|45046.4|45058.9|45038.9|6
1643208420000|2022-01-26 14:47:00|45067.3|45047.3|45078.9|45058.9|45078.9|45058.9|45057.3|45037.3|52
1643208430000|2022-01-26 14:47:10|45081.4|45061.4|45071.4|45051.4|45081.4|45061.4|45071.4|45051.4|11
1643208440000|2022-01-26 14:47:20|45068.9|45048.9|45073|45053|45073|45053|45065.5|45045.5|12
1643208450000|2022-01-26 14:47:30|45071.4|45051.4|45073.9|45053.9|45078|45058|45071.4|45051.4|3
1643208460000|2022-01-26 14:47:40|45072.3|45052.3|45078.9|45058.9|45081.4|45061.4|45071.4|45051.4|4
1643208470000|2022-01-26 14:47:50|45081.4|45061.4|45076.4|45056.4|45081.4|45061.4|45076.4|45056.4|8
1643208480000|2022-01-26 14:48:00|45074.8|45054.8|45057.3|45037.3|45076.4|45056.4|45057.3|45037.3|5
1643208490000|2022-01-26 14:48:10|45056.4|45036.4|45048.9|45028.9|45056.4|45036.4|45048.9|45028.9|6
1643208500000|2022-01-26 14:48:20|45048|45028|45050.7|45030.7|45050.7|45030.7|45046.4|45026.4|92
1643208510000|2022-01-26 14:48:30|45052.3|45032.3|45067.3|45047.3|45067.3|45047.3|45052.3|45032.3|12
1643208520000|2022-01-26 14:48:40|45068.2|45048.2|45081.4|45061.4|45083|45063|45068.2|45048.2|14
1643208530000|2022-01-26 14:48:50|45080.5|45060.5|45074.8|45054.8|45080.5|45060.5|45071.4|45051.4|4
1643208540000|2022-01-26 14:49:00|45075.7|45055.7|45091.4|45071.4|45091.4|45071.4|45075.7|45055.7|7
1643208550000|2022-01-26 14:49:10|45093.9|45073.9|45108|45088|45111.4|45091.4|45093.9|45073.9|30
1643208560000|2022-01-26 14:49:20|45105.5|45085.5|45108.9|45088.9|45108.9|45088.9|45103.9|45083.9|12
1643208570000|2022-01-26 14:49:30|45108|45088|45076.4|45056.4|45108|45088|45076.4|45056.4|13
1643208580000|2022-01-26 14:49:40|45074.8|45054.8|45073|45053|45076.4|45056.4|45071.4|45051.4|7
1643208590000|2022-01-26 14:49:50|45072.3|45052.3|45076.4|45056.4|45076.4|45056.4|45071.4|45051.4|0
1643208600000|2022-01-26 14:50:00|45073.9|45053.9|45053.9|45033.9|45073.9|45053.9|45051.4|45031.4|23
1643208610000|2022-01-26 14:50:10|45053|45033|45057.3|45037.3|45057.3|45037.3|45048.9|45028.9|4
1643208620000|2022-01-26 14:50:20|45056.4|45036.4|45076.4|45056.4|45076.4|45056.4|45054.8|45034.8|12
1643208630000|2022-01-26 14:50:30|45078.9|45058.9|45076.4|45056.4|45081.4|45061.4|45073.9|45053.9|8
1643208640000|2022-01-26 14:50:40|45074.8|45054.8|45065.5|45045.5|45074.8|45054.8|45063.9|45043.9|6
1643208650000|2022-01-26 14:50:50|45063|45043|45076.4|45056.4|45076.4|45056.4|45061.4|45041.4|13
1643208660000|2022-01-26 14:51:00|45074.8|45054.8|45058|45038|45078.9|45058.9|45056.4|45036.4|5
1643208670000|2022-01-26 14:51:10|45057.3|45037.3|45068.9|45048.9|45070.5|45050.5|45056.4|45036.4|13
1643208680000|2022-01-26 14:51:20|45069.8|45049.8|45071.4|45051.4|45078|45058|45068.9|45048.9|2
1643208690000|2022-01-26 14:51:30|45069.8|45049.8|45071.4|45051.4|45071.4|45051.4|45061.4|45041.4|5
1643208700000|2022-01-26 14:51:40|45073.9|45053.9|45079.8|45059.8|45082.3|45062.3|45073.9|45053.9|5
1643208710000|2022-01-26 14:51:50|45082.3|45062.3|45094.8|45074.8|45095.5|45075.5|45079.8|45059.8|10
1643208720000|2022-01-26 14:52:00|45096.4|45076.4|45086.4|45066.4|45103.9|45083.9|45086.4|45066.4|15
1643208730000|2022-01-26 14:52:10|45085.5|45065.5|45058.9|45038.9|45085.5|45065.5|45058.9|45038.9|8
1643208740000|2022-01-26 14:52:20|45056.4|45036.4|45071.4|45051.4|45073.9|45053.9|45056.4|45036.4|8
1643208750000|2022-01-26 14:52:30|45072.3|45052.3|45076.4|45056.4|45076.4|45056.4|45071.4|45051.4|5
1643208760000|2022-01-26 14:52:40|45074.7|45054.7|45071.4|45051.4|45074.7|45054.7|45071.4|45051.4|0
1643208770000|2022-01-26 14:52:50|45070.5|45050.5|45073.9|45053.9|45073.9|45053.9|45068.9|45048.9|11
1643208780000|2022-01-26 14:53:00|45077.3|45057.3|45086.4|45066.4|45086.4|45066.4|45076.4|45056.4|18
1643208790000|2022-01-26 14:53:10|45088.2|45068.2|45093.9|45073.9|45096.4|45076.4|45088.2|45068.2|16
1643208800000|2022-01-26 14:53:20|45096.4|45076.4|45093|45073|45098|45078|45093|45073|10
1643208810000|2022-01-26 14:53:30|45089.7|45069.7|45111.4|45091.4|45111.4|45091.4|45088.9|45068.9|23
1643208820000|2022-01-26 14:53:40|45112.3|45092.3|45108|45088|45114.8|45094.8|45108|45088|27
1643208830000|2022-01-26 14:53:50|45106.3|45086.3|45108.9|45088.9|45108.9|45088.9|45104.7|45084.7|22
1643208840000|2022-01-26 14:54:00|45109.8|45089.8|45120.5|45100.5|45133.9|45113.9|45109.8|45089.8|29
1643208850000|2022-01-26 14:54:10|45119.7|45099.7|45111.4|45091.4|45119.7|45099.7|45108.9|45088.9|11
1643208860000|2022-01-26 14:54:20|45108.9|45088.9|45131.4|45111.4|45133.9|45113.9|45106.4|45086.4|9
1643208870000|2022-01-26 14:54:30|45132.3|45112.3|45126.4|45106.4|45132.3|45112.3|45126.4|45106.4|6
1643208880000|2022-01-26 14:54:40|45125.5|45105.5|45132.3|45112.3|45132.3|45112.3|45118.9|45098.9|9
1643208890000|2022-01-26 14:54:50|45133.9|45113.9|45141.4|45121.4|45145.5|45125.5|45129.8|45109.8|20
1643208900000|2022-01-26 14:55:00|45142.3|45122.3|45118.9|45098.9|45143|45123|45118.9|45098.9|11
1643208910000|2022-01-26 14:55:10|45113.9|45093.9|45113.9|45093.9|45113.9|45093.9|45105.7|45085.7|6
1643208920000|2022-01-26 14:55:20|45116.4|45096.4|45116.4|45096.4|45118.9|45098.9|45113.9|45093.9|2
1643208930000|2022-01-26 14:55:30|45118|45098|45118.9|45098.9|45119.8|45099.8|45116.4|45096.4|4
1643208940000|2022-01-26 14:55:40|45119.8|45099.8|45122.3|45102.3|45122.3|45102.3|45118.9|45098.9|2
1643208950000|2022-01-26 14:55:50|45119.8|45099.8|45114.8|45094.8|45122.3|45102.3|45114.8|45094.8|10
1643208960000|2022-01-26 14:56:00|45115.5|45095.5|45127.3|45107.3|45135.7|45115.7|45113.9|45093.9|9
1643208970000|2022-01-26 14:56:10|45129.8|45109.8|45118.9|45098.9|45129.8|45109.8|45116.4|45096.4|1
1643208980000|2022-01-26 14:56:20|45119.8|45099.8|45121.4|45101.4|45123.9|45103.9|45118.9|45098.9|5
1643208990000|2022-01-26 14:56:30|45123.9|45103.9|45118.9|45098.9|45123.9|45103.9|45118.9|45098.9|11
1643209000000|2022-01-26 14:56:40|45119.8|45099.8|45128.9|45108.9|45131.4|45111.4|45118.9|45098.9|9
1643209010000|2022-01-26 14:56:50|45124.8|45104.8|45124.8|45104.8|45126.4|45106.4|45123.9|45103.9|2
1643209020000|2022-01-26 14:57:00|45127.3|45107.3|45129.8|45109.8|45131.4|45111.4|45121.4|45101.4|13
1643209030000|2022-01-26 14:57:10|45128.9|45108.9|45122.3|45102.3|45129.8|45109.8|45118.9|45098.9|16
1643209040000|2022-01-26 14:57:20|45123.9|45103.9|45122.3|45102.3|45123.9|45103.9|45118.9|45098.9|15
1643209050000|2022-01-26 14:57:30|45121.4|45101.4|45119.8|45099.8|45122.3|45102.3|45119.8|45099.8|2
1643209060000|2022-01-26 14:57:40|45124.8|45104.8|45126.4|45106.4|45128.9|45108.9|45123.9|45103.9|7
1643209070000|2022-01-26 14:57:50|45125.7|45105.7|45143.9|45123.9|45144.8|45124.8|45124.8|45104.8|25
1643209080000|2022-01-26 14:58:00|45143|45123|45141.4|45121.4|45143.9|45123.9|45138.9|45118.9|6
1643209090000|2022-01-26 14:58:10|45143.9|45123.9|45143|45123|45147.3|45127.3|45141.4|45121.4|8
1643209100000|2022-01-26 14:58:20|45142.3|45122.3|45147.3|45127.3|45147.3|45127.3|45142.3|45122.3|3
1643209110000|2022-01-26 14:58:30|45157.3|45137.3|45157.3|45137.3|45162.3|45142.3|45157.3|45137.3|26
1643209120000|2022-01-26 14:58:40|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|20
1643209130000|2022-01-26 14:58:50|45159|45139|45173.2|45153.2|45173.2|45153.2|45155.7|45135.7|11
1643209140000|2022-01-26 14:59:00|45170.7|45150.7|45167.3|45147.3|45170.7|45150.7|45165.7|45145.7|75
1643209150000|2022-01-26 14:59:10|45166.4|45146.4|45163.2|45143.2|45166.4|45146.4|45163.2|45143.2|3
1643209160000|2022-01-26 14:59:20|45164.8|45144.8|45157.3|45137.3|45165.7|45145.7|45157.3|45137.3|23
1643209170000|2022-01-26 14:59:30|45152.3|45132.3|45158.9|45138.9|45158.9|45138.9|45152.3|45132.3|6
1643209180000|2022-01-26 14:59:40|45159.8|45139.8|45162.3|45142.3|45163.2|45143.2|45159.8|45139.8|6
1643209190000|2022-01-26 14:59:50|45160.7|45140.7|45163.9|45143.9|45163.9|45143.9|45158.9|45138.9|9
1643209200000|2022-01-26 15:00:00|45166.4|45146.4|45141.4|45121.4|45166.4|45146.4|45093.9|45073.9|89
1643209210000|2022-01-26 15:00:10|45144.8|45124.8|45136.4|45116.4|45158.9|45138.9|45128.9|45108.9|29
1643209220000|2022-01-26 15:00:20|45137.3|45117.3|45154.8|45134.8|45157.3|45137.3|45137.3|45117.3|4
1643209230000|2022-01-26 15:00:30|45152.3|45132.3|45136.4|45116.4|45152.3|45132.3|45133|45113|7
1643209240000|2022-01-26 15:00:40|45133.9|45113.9|45142.3|45122.3|45143|45123|45128.9|45108.9|18
1643209250000|2022-01-26 15:00:50|45143.9|45123.9|45142.3|45122.3|45143.9|45123.9|45133.9|45113.9|13
1643209260000|2022-01-26 15:01:00|45143.9|45123.9|45131.4|45111.4|45143.9|45123.9|45125.5|45105.5|26
1643209270000|2022-01-26 15:01:10|45129.8|45109.8|45128.9|45108.9|45138.9|45118.9|45127.3|45107.3|17
1643209280000|2022-01-26 15:01:20|45127.3|45107.3|45138.9|45118.9|45138.9|45118.9|45124.8|45104.8|19
1643209290000|2022-01-26 15:01:30|45136.4|45116.4|45116.4|45096.4|45137.3|45117.3|45116.4|45096.4|12
1643209300000|2022-01-26 15:01:40|45113.9|45093.9|45103.9|45083.9|45116.4|45096.4|45098.9|45078.9|21
1643209310000|2022-01-26 15:01:50|45104.8|45084.8|45116.4|45096.4|45121.4|45101.4|45103.9|45083.9|4
1643209320000|2022-01-26 15:02:00|45111.4|45091.4|45097.3|45077.3|45111.4|45091.4|45093.9|45073.9|16
1643209330000|2022-01-26 15:02:10|45098.9|45078.9|45093.9|45073.9|45111.4|45091.4|45093.9|45073.9|12
1643209340000|2022-01-26 15:02:20|45093|45073|45095.5|45075.5|45098.9|45078.9|45092.3|45072.3|4
1643209350000|2022-01-26 15:02:30|45093.9|45073.9|45083.9|45063.9|45096.4|45076.4|45083.9|45063.9|8
1643209360000|2022-01-26 15:02:40|45084.8|45064.8|45090.5|45070.5|45092.2|45072.2|45084.8|45064.8|2
1643209370000|2022-01-26 15:02:50|45091.4|45071.4|45101.4|45081.4|45103.9|45083.9|45091.4|45071.4|5
1643209380000|2022-01-26 15:03:00|45102.3|45082.3|45108.9|45088.9|45108.9|45088.9|45098.9|45078.9|6
1643209390000|2022-01-26 15:03:10|45110.7|45090.7|45129.8|45109.8|45129.8|45109.8|45110.7|45090.7|12
1643209400000|2022-01-26 15:03:20|45128.9|45108.9|45118.9|45098.9|45128.9|45108.9|45118.9|45098.9|6
1643209410000|2022-01-26 15:03:30|45116.4|45096.4|45118.9|45098.9|45118.9|45098.9|45113.9|45093.9|2
1643209420000|2022-01-26 15:03:40|45116.4|45096.4|45126.4|45106.4|45128.9|45108.9|45113.9|45093.9|2
1643209430000|2022-01-26 15:03:50|45125.5|45105.5|45138.9|45118.9|45141.4|45121.4|45123.9|45103.9|5
1643209440000|2022-01-26 15:04:00|45141.4|45121.4|45141.4|45121.4|45141.4|45121.4|45136.4|45116.4|10
1643209450000|2022-01-26 15:04:10|45144.8|45124.8|45153.2|45133.2|45154.8|45134.8|45144.8|45124.8|21
1643209460000|2022-01-26 15:04:20|45152.3|45132.3|45153.9|45133.9|45154.8|45134.8|45149.8|45129.8|10
1643209470000|2022-01-26 15:04:30|45154.8|45134.8|45166.4|45146.4|45166.4|45146.4|45153.9|45133.9|3
1643209480000|2022-01-26 15:04:40|45165.5|45145.5|45146.4|45126.4|45165.5|45145.5|45146.4|45126.4|8
1643209490000|2022-01-26 15:04:50|45148.9|45128.9|45146.4|45126.4|45148.9|45128.9|45146.4|45126.4|1
1643209500000|2022-01-26 15:05:00|45143.9|45123.9|45131.4|45111.4|45146.4|45126.4|45130.5|45110.5|7
1643209510000|2022-01-26 15:05:10|45132.3|45112.3|45148.9|45128.9|45148.9|45128.9|45131.4|45111.4|7
1643209520000|2022-01-26 15:05:20|45149.8|45129.8|45158.9|45138.9|45162.3|45142.3|45149.8|45129.8|10
1643209530000|2022-01-26 15:05:30|45158|45138|45148.9|45128.9|45158|45138|45148.9|45128.9|8
1643209540000|2022-01-26 15:05:40|45149.8|45129.8|45138.9|45118.9|45149.8|45129.8|45138.9|45118.9|3
1643209550000|2022-01-26 15:05:50|45138|45118|45128.9|45108.9|45138|45118|45125.5|45105.5|2
1643209560000|2022-01-26 15:06:00|45128|45108|45111.4|45091.4|45128|45108|45111.4|45091.4|1
1643209570000|2022-01-26 15:06:10|45110.5|45090.5|45098.9|45078.9|45110.5|45090.5|45098.9|45078.9|4
1643209580000|2022-01-26 15:06:20|45099.8|45079.8|45095.5|45075.5|45103.9|45083.9|45095.5|45075.5|6
1643209590000|2022-01-26 15:06:30|45093.9|45073.9|45098.9|45078.9|45098.9|45078.9|45093.9|45073.9|7
1643209600000|2022-01-26 15:06:40|45099.8|45079.8|45098.8|45078.8|45106.4|45086.4|45098.8|45078.8|7
1643209610000|2022-01-26 15:06:50|45095.5|45075.5|45101.4|45081.4|45101.4|45081.4|45095.5|45075.5|8
1643209620000|2022-01-26 15:07:00|45102.3|45082.3|45096.4|45076.4|45103.9|45083.9|45094.8|45074.8|7
1643209630000|2022-01-26 15:07:10|45095.5|45075.5|45093.9|45073.9|45096.4|45076.4|45091.4|45071.4|4
1643209640000|2022-01-26 15:07:20|45097.2|45077.2|45098.9|45078.9|45098.9|45078.9|45096.4|45076.4|5
1643209650000|2022-01-26 15:07:30|45098|45078|45101.4|45081.4|45101.4|45081.4|45091.4|45071.4|3
1643209660000|2022-01-26 15:07:40|45102.3|45082.3|45098.9|45078.9|45103.9|45083.9|45098.9|45078.9|1
1643209670000|2022-01-26 15:07:50|45098|45078|45093.9|45073.9|45098.9|45078.9|45093.9|45073.9|0
1643209680000|2022-01-26 15:08:00|45094.8|45074.8|45103.9|45083.9|45103.9|45083.9|45094.8|45074.8|7
1643209690000|2022-01-26 15:08:10|45105.7|45085.7|45113.9|45093.9|45113.9|45093.9|45105.7|45085.7|3
1643209700000|2022-01-26 15:08:20|45118.9|45098.9|45126.4|45106.4|45126.4|45106.4|45118.9|45098.9|2
1643209710000|2022-01-26 15:08:30|45128.9|45108.9|45113.9|45093.9|45128.9|45108.9|45113.9|45093.9|5
1643209720000|2022-01-26 15:08:40|45111.4|45091.4|45117.3|45097.3|45117.3|45097.3|45111.4|45091.4|2
1643209730000|2022-01-26 15:08:50|45116.4|45096.4|45118|45098|45118.9|45098.9|45116.4|45096.4|0
1643209740000|2022-01-26 15:09:00|45113.9|45093.9|45118.9|45098.9|45118.9|45098.9|45113|45093|5
1643209750000|2022-01-26 15:09:10|45115.5|45095.5|45097.3|45077.3|45115.5|45095.5|45097.3|45077.3|8
1643209760000|2022-01-26 15:09:20|45098.9|45078.9|45100.5|45080.5|45101.4|45081.4|45098.9|45078.9|1
1643209770000|2022-01-26 15:09:30|45098.9|45078.9|45111.4|45091.4|45111.4|45091.4|45098.9|45078.9|2
1643209780000|2022-01-26 15:09:40|45108.9|45088.9|45103.9|45083.9|45108.9|45088.9|45103.9|45083.9|2
1643209790000|2022-01-26 15:09:50|45106.4|45086.4|45101.4|45081.4|45106.4|45086.4|45101.4|45081.4|3
1643209800000|2022-01-26 15:10:00|45098.9|45078.9|45086.4|45066.4|45098.9|45078.9|45086.4|45066.4|3
1643209810000|2022-01-26 15:10:10|45085.5|45065.5|45062.3|45042.3|45085.5|45065.5|45058.9|45038.9|19
1643209820000|2022-01-26 15:10:20|45063.9|45043.9|45056.4|45036.4|45063.9|45043.9|45056.4|45036.4|6
1643209830000|2022-01-26 15:10:30|45058.9|45038.9|45061.4|45041.4|45061.4|45041.4|45056.4|45036.4|5
1643209840000|2022-01-26 15:10:40|45062.3|45042.3|45056.4|45036.4|45063.9|45043.9|45056.4|45036.4|10
1643209850000|2022-01-26 15:10:50|45053.9|45033.9|45050.5|45030.5|45057.3|45037.3|45050.5|45030.5|10
1643209860000|2022-01-26 15:11:00|45051.4|45031.4|45048.9|45028.9|45051.4|45031.4|45043.9|45023.9|9
1643209870000|2022-01-26 15:11:10|45047.2|45027.2|45043.9|45023.9|45048.9|45028.9|45043.9|45023.9|11
1643209880000|2022-01-26 15:11:20|45041.4|45021.4|45033.9|45013.9|45041.4|45021.4|45028|45008|18
1643209890000|2022-01-26 15:11:30|45034.8|45014.8|45036.4|45016.4|45038.9|45018.9|45032.3|45012.3|15
1643209900000|2022-01-26 15:11:40|45035.5|45015.5|45028|45008|45036.4|45016.4|45027.2|45007.2|9
1643209910000|2022-01-26 15:11:50|45027.2|45007.2|45033|45013|45033|45013|45023.9|45003.9|13
1643209920000|2022-01-26 15:12:00|45033.9|45013.9|45043.9|45023.9|45043.9|45023.9|45033.9|45013.9|10
1643209930000|2022-01-26 15:12:10|45044.8|45024.8|45046.4|45026.4|45048.2|45028.2|45044.8|45024.8|5
1643209940000|2022-01-26 15:12:20|45047.3|45027.3|45043.9|45023.9|45047.3|45027.3|45043|45023|5
1643209950000|2022-01-26 15:12:30|45043|45023|45050.5|45030.5|45050.5|45030.5|45043|45023|16
1643209960000|2022-01-26 15:12:40|45051.4|45031.4|45048|45028|45053.9|45033.9|45047.2|45027.2|7
1643209970000|2022-01-26 15:12:50|45045.5|45025.5|45041.4|45021.4|45045.5|45025.5|45038.9|45018.9|3
1643209980000|2022-01-26 15:13:00|45038.9|45018.9|45040.5|45020.5|45040.5|45020.5|45036.4|45016.4|2
1643209990000|2022-01-26 15:13:10|45041.4|45021.4|45038.9|45018.9|45043.9|45023.9|45038|45018|9
1643210000000|2022-01-26 15:13:20|45038|45018|45028.9|45008.9|45038.9|45018.9|45026.4|45006.4|5
1643210010000|2022-01-26 15:13:30|45031.4|45011.4|45016.4|44996.4|45033.9|45013.9|45011.4|44991.4|31
1643210020000|2022-01-26 15:13:40|45013.9|44993.9|45016.4|44996.4|45018.9|44998.9|45013.9|44993.9|6
1643210030000|2022-01-26 15:13:50|45013.9|44993.9|45017.3|44997.3|45018.9|44998.9|45012.3|44992.3|15
1643210040000|2022-01-26 15:14:00|45016.4|44996.4|45005.5|44985.5|45016.4|44996.4|45005.5|44985.5|10
1643210050000|2022-01-26 15:14:10|45008.9|44988.9|45014.8|44994.8|45014.8|44994.8|45008.9|44988.9|11
1643210060000|2022-01-26 15:14:20|45012.3|44992.3|45012.3|44992.3|45014.8|44994.8|45012.3|44992.3|2
1643210070000|2022-01-26 15:14:30|45014.8|44994.8|45012.3|44992.3|45014.8|44994.8|45009.8|44989.8|6
1643210080000|2022-01-26 15:14:40|45009.8|44989.8|45011.4|44991.4|45013.9|44993.9|45008.9|44988.9|2
1643210090000|2022-01-26 15:14:50|45009.8|44989.8|45011.4|44991.4|45013.9|44993.9|45008.9|44988.9|6
1643210100000|2022-01-26 15:15:00|45013.9|44993.9|44993.9|44973.9|45013.9|44993.9|44991.4|44971.4|12
1643210110000|2022-01-26 15:15:10|44991.4|44971.4|44991.4|44971.4|44993.9|44973.9|44988.9|44968.9|16
1643210120000|2022-01-26 15:15:20|44990.5|44970.5|44979.8|44959.8|44990.5|44970.5|44976.4|44956.4|12
1643210130000|2022-01-26 15:15:30|44981.4|44961.4|44981.4|44961.4|44986.4|44966.4|44979.8|44959.8|8
1643210140000|2022-01-26 15:15:40|44980.5|44960.5|44978|44958|44983.9|44963.9|44978|44958|8
1643210150000|2022-01-26 15:15:50|44973.9|44953.9|44972.3|44952.3|44973.9|44953.9|44968.9|44948.9|19
1643210160000|2022-01-26 15:16:00|44973.9|44953.9|44971.4|44951.4|44978.9|44958.9|44971.4|44951.4|20
1643210170000|2022-01-26 15:16:10|44970.5|44950.5|44956.4|44936.4|44970.5|44950.5|44953.9|44933.9|24
1643210180000|2022-01-26 15:16:20|44958|44938|44958.9|44938.9|44958.9|44938.9|44954.8|44934.8|9
1643210190000|2022-01-26 15:16:30|44959.8|44939.8|44986.4|44966.4|44986.4|44966.4|44959.8|44939.8|8
1643210200000|2022-01-26 15:16:40|44983.9|44963.9|44991.4|44971.4|44993.9|44973.9|44983.9|44963.9|1
1643210210000|2022-01-26 15:16:50|44992.3|44972.3|45001.4|44981.4|45003.9|44983.9|44992.3|44972.3|9
1643210220000|2022-01-26 15:17:00|45003.9|44983.9|45018.9|44998.9|45023.9|45003.9|45003.9|44983.9|13
1643210230000|2022-01-26 15:17:10|45017.3|44997.3|45018.9|44998.9|45018.9|44998.9|45016.4|44996.4|10
1643210240000|2022-01-26 15:17:20|45019.8|44999.8|45028.9|45008.9|45028.9|45008.9|45019.8|44999.8|18
1643210250000|2022-01-26 15:17:30|45029.8|45009.8|45033.9|45013.9|45033.9|45013.9|45029.8|45009.8|10
1643210260000|2022-01-26 15:17:40|45032.3|45012.3|45023.9|45003.9|45032.3|45012.3|45023.9|45003.9|5
1643210270000|2022-01-26 15:17:50|45023|45003|45018.9|44998.9|45023.9|45003.9|45018.9|44998.9|6
1643210280000|2022-01-26 15:18:00|45018|44998|45000.5|44980.5|45018|44998|45000.5|44980.5|7
1643210290000|2022-01-26 15:18:10|45001.4|44981.4|45003.9|44983.9|45007.3|44987.3|45001.4|44981.4|12
1643210300000|2022-01-26 15:18:20|45004.8|44984.8|44997.3|44977.3|45008.9|44988.9|44993.9|44973.9|10
1643210310000|2022-01-26 15:18:30|44996.4|44976.4|44996.4|44976.4|44998.9|44978.9|44986.4|44966.4|9
1643210320000|2022-01-26 15:18:40|44998.9|44978.9|44993|44973|44998.9|44978.9|44986.4|44966.4|10
1643210330000|2022-01-26 15:18:50|44991.4|44971.4|45003.9|44983.9|45006.4|44986.4|44991.4|44971.4|13
1643210340000|2022-01-26 15:19:00|45004.8|44984.8|44996.4|44976.4|45006.4|44986.4|44996.4|44976.4|12
1643210350000|2022-01-26 15:19:10|44991.4|44971.4|44993.9|44973.9|44993.9|44973.9|44988.9|44968.9|22
1643210360000|2022-01-26 15:19:20|44995.5|44975.5|44991.4|44971.4|44998.9|44978.9|44991.4|44971.4|12
1643210370000|2022-01-26 15:19:30|44986.4|44966.4|44988.9|44968.9|44991.4|44971.4|44986.4|44966.4|0
1643210380000|2022-01-26 15:19:40|44984.8|44964.8|44991.4|44971.4|44994.8|44974.8|44983.9|44963.9|7
1643210390000|2022-01-26 15:19:50|44992.3|44972.3|44996.4|44976.4|44996.4|44976.4|44992.3|44972.3|5
1643210400000|2022-01-26 15:20:00|44993.9|44973.9|44999.8|44979.8|44999.8|44979.8|44991.4|44971.4|14
1643210410000|2022-01-26 15:20:10|45001.4|44981.4|45008.9|44988.9|45008.9|44988.9|45001.4|44981.4|3
1643210420000|2022-01-26 15:20:20|45006.4|44986.4|45003.9|44983.9|45008|44988|45001.4|44981.4|2
1643210430000|2022-01-26 15:20:30|45006.4|44986.4|45003.9|44983.9|45006.4|44986.4|45003.9|44983.9|6
1643210440000|2022-01-26 15:20:40|45003|44983|45011.4|44991.4|45011.4|44991.4|45001.4|44981.4|4
1643210450000|2022-01-26 15:20:50|45012.3|44992.3|45009.7|44989.7|45016.4|44996.4|45009.7|44989.7|10
1643210460000|2022-01-26 15:21:00|45008.8|44988.8|45008.9|44988.9|45010.5|44990.5|45008|44988|6
1643210470000|2022-01-26 15:21:10|45008|44988|45017.3|44997.3|45017.3|44997.3|45008|44988|10
1643210480000|2022-01-26 15:21:20|45019.8|44999.8|45018.9|44998.9|45022.3|45002.3|45017.3|44997.3|10
1643210490000|2022-01-26 15:21:30|45017.3|44997.3|44993.9|44973.9|45018.9|44998.9|44991.4|44971.4|28
1643210500000|2022-01-26 15:21:40|44993|44973|44993.9|44973.9|44993.9|44973.9|44991.4|44971.4|4
1643210510000|2022-01-26 15:21:50|44993|44973|44991.4|44971.4|44993.9|44973.9|44991.4|44971.4|1
1643210520000|2022-01-26 15:22:00|44992.3|44972.3|44984.8|44964.8|44993.9|44973.9|44984.8|44964.8|8
1643210530000|2022-01-26 15:22:10|44985.5|44965.5|44967.2|44947.2|44985.5|44965.5|44967.2|44947.2|24
1643210540000|2022-01-26 15:22:20|44965.5|44945.5|44968|44948|44968|44948|44962.2|44942.2|17
1643210550000|2022-01-26 15:22:30|44965.5|44945.5|44965.5|44945.5|44966.4|44946.4|44963|44943|15
1643210560000|2022-01-26 15:22:40|44968|44948|44970.5|44950.5|44971.4|44951.4|44968|44948|5
1643210570000|2022-01-26 15:22:50|44973.9|44953.9|44974.8|44954.8|44974.8|44954.8|44973|44953|8
1643210580000|2022-01-26 15:23:00|44977.3|44957.3|44975.5|44955.5|44977.3|44957.3|44974.8|44954.8|1
1643210590000|2022-01-26 15:23:10|44973.9|44953.9|44956.4|44936.4|44973.9|44953.9|44956.4|44936.4|21
1643210600000|2022-01-26 15:23:20|44955.5|44935.5|44961.4|44941.4|44961.4|44941.4|44953.9|44933.9|21
1643210610000|2022-01-26 15:23:30|44958.9|44938.9|44953.9|44933.9|44958.9|44938.9|44951.4|44931.4|11
1643210620000|2022-01-26 15:23:40|44949.8|44929.8|44954.8|44934.8|44954.8|44934.8|44948.9|44928.9|12
1643210630000|2022-01-26 15:23:50|44953.9|44933.9|44956.4|44936.4|44956.4|44936.4|44953.9|44933.9|3
1643210640000|2022-01-26 15:24:00|44954.8|44934.8|44950.5|44930.5|44956.4|44936.4|44950.5|44930.5|5
1643210650000|2022-01-26 15:24:10|44948|44928|44948.9|44928.9|44950.5|44930.5|44948|44928|15
1643210660000|2022-01-26 15:24:20|44950.5|44930.5|44928.9|44908.9|44950.5|44930.5|44926.4|44906.4|20
1643210670000|2022-01-26 15:24:30|44926.4|44906.4|44913.9|44893.9|44927.3|44907.3|44913.9|44893.9|16
1643210680000|2022-01-26 15:24:40|44910.5|44890.5|44908.9|44888.9|44912.2|44892.2|44908|44888|20
1643210690000|2022-01-26 15:24:50|44909.8|44889.8|44911.4|44891.4|44912.3|44892.3|44908.9|44888.9|17
1643210700000|2022-01-26 15:25:00|44910.5|44890.5|44888|44868|44910.5|44890.5|44882.2|44862.2|74
1643210710000|2022-01-26 15:25:10|44889.7|44869.7|44869.7|44849.7|44889.7|44869.7|44869.7|44849.7|334
1643210720000|2022-01-26 15:25:20|44872.2|44852.2|44869.7|44849.7|44879.7|44859.7|44869.7|44849.7|22
1643210730000|2022-01-26 15:25:30|44867.2|44847.2|44873.8|44853.8|44874.7|44854.7|44867.2|44847.2|21
1643210740000|2022-01-26 15:25:40|44872.9|44852.9|44873.8|44853.8|44873.8|44853.8|44870.4|44850.4|17
1643210750000|2022-01-26 15:25:50|44876.3|44856.3|44908|44888|44908.9|44888.9|44876.3|44856.3|34
1643210760000|2022-01-26 15:26:00|44907.2|44887.2|44896.4|44876.4|44911.3|44891.3|44896.3|44876.3|14
1643210770000|2022-01-26 15:26:10|44899.7|44879.7|44904.7|44884.7|44904.7|44884.7|44899.7|44879.7|12
1643210780000|2022-01-26 15:26:20|44905.5|44885.5|44915.5|44895.5|44915.5|44895.5|44905.5|44885.5|12
1643210790000|2022-01-26 15:26:30|44914.7|44894.7|44907.2|44887.2|44916.3|44896.3|44904.7|44884.7|9
1643210800000|2022-01-26 15:26:40|44908|44888|44921.4|44901.4|44921.4|44901.4|44908|44888|9
1643210810000|2022-01-26 15:26:50|44922.3|44902.3|44921.4|44901.4|44923.9|44903.9|44920.5|44900.5|9
1643210820000|2022-01-26 15:27:00|44920.5|44900.5|44912.9|44892.9|44923.9|44903.9|44912.9|44892.9|6
1643210830000|2022-01-26 15:27:10|44911.3|44891.3|44907.2|44887.2|44913.8|44893.8|44904.7|44884.7|17
1643210840000|2022-01-26 15:27:20|44902.2|44882.2|44914.7|44894.7|44918.8|44898.8|44902.2|44882.2|13
1643210850000|2022-01-26 15:27:30|44913.8|44893.8|44911.3|44891.3|44913.8|44893.8|44909.7|44889.7|5
1643210860000|2022-01-26 15:27:40|44910.4|44890.4|44909.7|44889.7|44910.4|44890.4|44904.7|44884.7|16
1643210870000|2022-01-26 15:27:50|44908.8|44888.8|44910.5|44890.5|44910.5|44890.5|44902.2|44882.2|6
1643210880000|2022-01-26 15:28:00|44912.2|44892.2|44902.2|44882.2|44912.2|44892.2|44899.7|44879.7|7
1643210890000|2022-01-26 15:28:10|44904.7|44884.7|44904.7|44884.7|44907.2|44887.2|44902.2|44882.2|10
1643210900000|2022-01-26 15:28:20|44905.5|44885.5|44889.7|44869.7|44907.2|44887.2|44889.7|44869.7|12
1643210910000|2022-01-26 15:28:30|44888.8|44868.8|44879.7|44859.7|44888.8|44868.8|44879.7|44859.7|18
1643210920000|2022-01-26 15:28:40|44880.5|44860.5|44878.8|44858.8|44881.3|44861.3|44876.3|44856.3|2
1643210930000|2022-01-26 15:28:50|44877.2|44857.2|44859.7|44839.7|44877.2|44857.2|44859.7|44839.7|22
1643210940000|2022-01-26 15:29:00|44857.2|44837.2|44867.2|44847.2|44868|44848|44852.2|44832.2|22
1643210950000|2022-01-26 15:29:10|44866.3|44846.3|44857.2|44837.2|44866.3|44846.3|44854.7|44834.7|4
1643210960000|2022-01-26 15:29:20|44855.5|44835.5|44848|44828|44857.2|44837.2|44848|44828|10
1643210970000|2022-01-26 15:29:30|44850.5|44830.5|44852.2|44832.2|44854.7|44834.7|44848|44828|15
1643210980000|2022-01-26 15:29:40|44853|44833|44864.7|44844.7|44866.3|44846.3|44853|44833|34
1643210990000|2022-01-26 15:29:50|44866.3|44846.3|44867.2|44847.2|44867.2|44847.2|44863.8|44843.8|10
1643211000000|2022-01-26 15:30:00|44866.3|44846.3|44872.2|44852.2|44872.2|44852.2|44847.9|44827.9|29
1643211010000|2022-01-26 15:30:10|44871.3|44851.3|44864.7|44844.7|44871.3|44851.3|44861.3|44841.3|23
1643211020000|2022-01-26 15:30:20|44867.2|44847.2|44874.7|44854.7|44874.7|44854.7|44864.7|44844.7|15
1643211030000|2022-01-26 15:30:30|44872.2|44852.2|44872.2|44852.2|44877.2|44857.2|44867.2|44847.2|14
1643211040000|2022-01-26 15:30:40|44871.3|44851.3|44863|44843|44871.3|44851.3|44859.7|44839.7|12
1643211050000|2022-01-26 15:30:50|44864.7|44844.7|44854.7|44834.7|44864.7|44844.7|44854.7|44834.7|2
1643211060000|2022-01-26 15:31:00|44855.4|44835.4|44865.4|44845.4|44875.5|44855.5|44852.2|44832.2|25
1643211070000|2022-01-26 15:31:10|44862.2|44842.2|44874.7|44854.7|44874.7|44854.7|44859.7|44839.7|8
1643211080000|2022-01-26 15:31:20|44875.5|44855.5|44874.7|44854.7|44880.5|44860.5|44874.7|44854.7|7
1643211090000|2022-01-26 15:31:30|44875.5|44855.5|44877.2|44857.2|44882.2|44862.2|44874.7|44854.7|7
1643211100000|2022-01-26 15:31:40|44879.7|44859.7|44874.7|44854.7|44883|44863|44872.2|44852.2|9
1643211110000|2022-01-26 15:31:50|44875.5|44855.5|44887.2|44867.2|44889.7|44869.7|44875.5|44855.5|9
1643211120000|2022-01-26 15:32:00|44886.3|44866.3|44876.3|44856.3|44886.3|44866.3|44873.8|44853.8|6
1643211130000|2022-01-26 15:32:10|44877.2|44857.2|44872.2|44852.2|44877.2|44857.2|44872.2|44852.2|5
1643211140000|2022-01-26 15:32:20|44874.7|44854.7|44864.7|44844.7|44877.2|44857.2|44863|44843|15
1643211150000|2022-01-26 15:32:30|44865.5|44845.5|44857.9|44837.9|44867.2|44847.2|44857.9|44837.9|5
1643211160000|2022-01-26 15:32:40|44858.8|44838.8|44869.7|44849.7|44869.7|44849.7|44857.9|44837.9|11
1643211170000|2022-01-26 15:32:50|44871.3|44851.3|44867.2|44847.2|44874.7|44854.7|44867.2|44847.2|10
1643211180000|2022-01-26 15:33:00|44866.3|44846.3|44859.7|44839.7|44867.2|44847.2|44859.7|44839.7|1
1643211190000|2022-01-26 15:33:10|44858.8|44838.8|44834.7|44814.7|44858.8|44838.8|44834.7|44814.7|14
1643211200000|2022-01-26 15:33:20|44835.5|44815.5|44842.2|44822.2|44844.7|44824.7|44833|44813|12
1643211210000|2022-01-26 15:33:30|44839.7|44819.7|44839.7|44819.7|44842.2|44822.2|44837.2|44817.2|13
1643211220000|2022-01-26 15:33:40|44841.3|44821.3|44861.3|44841.3|44862.2|44842.2|44837.2|44817.2|14
1643211230000|2022-01-26 15:33:50|44859.7|44839.7|44872.2|44852.2|44872.2|44852.2|44859.7|44839.7|10
1643211240000|2022-01-26 15:34:00|44873|44853|44881.4|44861.4|44883.9|44863.9|44872.2|44852.2|6
1643211250000|2022-01-26 15:34:10|44883.9|44863.9|44893.8|44873.8|44899.7|44879.7|44881.4|44861.4|9
1643211260000|2022-01-26 15:34:20|44894.7|44874.7|44884.7|44864.7|44896.3|44876.3|44882.2|44862.2|16
1643211270000|2022-01-26 15:34:30|44883|44863|44879.7|44859.7|44884.7|44864.7|44877.2|44857.2|6
1643211280000|2022-01-26 15:34:40|44878.8|44858.8|44888|44868|44888|44868|44877.2|44857.2|7
1643211290000|2022-01-26 15:34:50|44889.7|44869.7|44884.7|44864.7|44892.2|44872.2|44884.7|44864.7|5
1643211300000|2022-01-26 15:35:00|44883.8|44863.8|44879.7|44859.7|44887.2|44867.2|44879.7|44859.7|2
1643211310000|2022-01-26 15:35:10|44877.2|44857.2|44892.2|44872.2|44892.2|44872.2|44877.2|44857.2|14
1643211320000|2022-01-26 15:35:20|44891.3|44871.3|44904.7|44884.7|44907.2|44887.2|44889.7|44869.7|16
1643211330000|2022-01-26 15:35:30|44902.2|44882.2|44907.2|44887.2|44907.2|44887.2|44902.2|44882.2|5
1643211340000|2022-01-26 15:35:40|44908|44888|44928.9|44908.9|44928.9|44908.9|44907.2|44887.2|8
1643211350000|2022-01-26 15:35:50|44925.5|44905.5|44919.7|44899.7|44928.9|44908.9|44919.7|44899.7|11
1643211360000|2022-01-26 15:36:00|44917.2|44897.2|44916.3|44896.3|44919.7|44899.7|44915.4|44895.4|8
1643211370000|2022-01-26 15:36:10|44917.2|44897.2|44902.2|44882.2|44919.7|44899.7|44902.2|44882.2|17
1643211380000|2022-01-26 15:36:20|44899.7|44879.7|44904.7|44884.7|44904.7|44884.7|44899.7|44879.7|2
1643211390000|2022-01-26 15:36:30|44907.2|44887.2|44899.7|44879.7|44907.2|44887.2|44899.7|44879.7|2
1643211400000|2022-01-26 15:36:40|44898.8|44878.8|44894.7|44874.7|44898.8|44878.8|44892.2|44872.2|3
1643211410000|2022-01-26 15:36:50|44893.8|44873.8|44902.2|44882.2|44902.2|44882.2|44892.2|44872.2|7
1643211420000|2022-01-26 15:37:00|44901.3|44881.3|44899.7|44879.7|44902.2|44882.2|44897.2|44877.2|1
1643211430000|2022-01-26 15:37:10|44898|44878|44907.2|44887.2|44909.7|44889.7|44897.2|44877.2|7
1643211440000|2022-01-26 15:37:20|44908|44888|44901.3|44881.3|44912.2|44892.2|44901.3|44881.3|3
1643211450000|2022-01-26 15:37:30|44902.2|44882.2|44909.7|44889.7|44913.8|44893.8|44902.2|44882.2|10
1643211460000|2022-01-26 15:37:40|44912.2|44892.2|44924.7|44904.7|44929.7|44909.7|44908.8|44888.8|28
1643211470000|2022-01-26 15:37:50|44922.2|44902.2|44927.2|44907.2|44927.2|44907.2|44922.2|44902.2|4
1643211480000|2022-01-26 15:38:00|44924.7|44904.7|44918.8|44898.8|44924.7|44904.7|44918.8|44898.8|3
1643211490000|2022-01-26 15:38:10|44919.7|44899.7|44920.5|44900.5|44921.3|44901.3|44914.7|44894.7|6
1643211500000|2022-01-26 15:38:20|44922.2|44902.2|44924.7|44904.7|44924.7|44904.7|44922.2|44902.2|1
1643211510000|2022-01-26 15:38:30|44923.8|44903.8|44940.5|44920.5|44943|44923|44923|44903|17
1643211520000|2022-01-26 15:38:40|44941.4|44921.4|44939.7|44919.7|44943|44923|44939.7|44919.7|4
1643211530000|2022-01-26 15:38:50|44940.5|44920.5|44944.7|44924.7|44947.2|44927.2|44940.5|44920.5|4
1643211540000|2022-01-26 15:39:00|44946.3|44926.3|44944.7|44924.7|44947.2|44927.2|44942.2|44922.2|11
1643211550000|2022-01-26 15:39:10|44945.5|44925.5|44947.2|44927.2|44947.2|44927.2|44945.5|44925.5|10
1643211560000|2022-01-26 15:39:20|44948|44928|44937.2|44917.2|44949.7|44929.7|44937.2|44917.2|20
1643211570000|2022-01-26 15:39:30|44938.8|44918.8|44937.2|44917.2|44939.7|44919.7|44933.8|44913.8|14
1643211580000|2022-01-26 15:39:40|44938|44918|44939.7|44919.7|44940.5|44920.5|44937.2|44917.2|9
1643211590000|2022-01-26 15:39:50|44942.2|44922.2|44943|44923|44943|44923|44942.2|44922.2|5
1643211600000|2022-01-26 15:40:00|44942.2|44922.2|44944.7|44924.7|44952.2|44932.2|44941.3|44921.3|14
1643211610000|2022-01-26 15:40:10|44947.2|44927.2|44943.8|44923.8|44954.7|44934.7|44943.8|44923.8|16
1643211620000|2022-01-26 15:40:20|44943|44923|44944.7|44924.7|44947.2|44927.2|44942.2|44922.2|5
1643211630000|2022-01-26 15:40:30|44943.8|44923.8|44942.2|44922.2|44947.2|44927.2|44942.2|44922.2|0
1643211640000|2022-01-26 15:40:40|44947.2|44927.2|44947.2|44927.2|44948.8|44928.8|44944.7|44924.7|13
1643211650000|2022-01-26 15:40:50|44944.7|44924.7|44944.7|44924.7|44947.2|44927.2|44942.2|44922.2|15
1643211660000|2022-01-26 15:41:00|44943.8|44923.8|44943.8|44923.8|44948|44928|44942.2|44922.2|11
1643211670000|2022-01-26 15:41:10|44944.7|44924.7|44948.9|44928.9|44948.9|44928.9|44944.7|44924.7|11
1643211680000|2022-01-26 15:41:20|44952.2|44932.2|44952.2|44932.2|44953|44933|44952.2|44932.2|5
1643211690000|2022-01-26 15:41:30|44953|44933|44957.2|44937.2|44958|44938|44952.2|44932.2|6
1643211700000|2022-01-26 15:41:40|44956.3|44936.3|44957.2|44937.2|44957.2|44937.2|44952.2|44932.2|10
1643211710000|2022-01-26 15:41:50|44958|44938|44963.8|44943.8|44964.7|44944.7|44958|44938|4
1643211720000|2022-01-26 15:42:00|44962.2|44942.2|44954.7|44934.7|44962.2|44942.2|44954.7|44934.7|6
1643211730000|2022-01-26 15:42:10|44957.2|44937.2|44957.2|44937.2|44962.2|44942.2|44957.2|44937.2|16
1643211740000|2022-01-26 15:42:20|44958|44938|44962.2|44942.2|44962.2|44942.2|44958|44938|3
1643211750000|2022-01-26 15:42:30|44963|44943|44962.2|44942.2|44964.7|44944.7|44959.7|44939.7|4
1643211760000|2022-01-26 15:42:40|44963|44943|44967.2|44947.2|44967.2|44947.2|44963|44943|3
1643211770000|2022-01-26 15:42:50|44966.3|44946.3|44962.2|44942.2|44966.3|44946.3|44962.2|44942.2|2
1643211780000|2022-01-26 15:43:00|44959.7|44939.7|44969.7|44949.7|44969.7|44949.7|44958.8|44938.8|17
1643211790000|2022-01-26 15:43:10|44968.8|44948.8|44962.2|44942.2|44968.8|44948.8|44962.2|44942.2|3
1643211800000|2022-01-26 15:43:20|||||||||5
1643211810000|2022-01-26 15:43:30|44959.7|44939.7|44962.2|44942.2|44962.2|44942.2|44957.2|44937.2|5
1643211820000|2022-01-26 15:43:40|44961.3|44941.3|44962.2|44942.2|44962.2|44942.2|44958.8|44938.8|9
1643211830000|2022-01-26 15:43:50|44960.5|44940.5|44961.3|44941.3|44961.3|44941.3|44958.8|44938.8|1
1643211840000|2022-01-26 15:44:00|44958.8|44938.8|44962.2|44942.2|44962.2|44942.2|44957.2|44937.2|20
1643211850000|2022-01-26 15:44:10|44957.2|44937.2|44961.3|44941.3|44962.2|44942.2|44957.2|44937.2|17
1643211860000|2022-01-26 15:44:20|44960.4|44940.4|44962.2|44942.2|44962.2|44942.2|44958|44938|5
1643211870000|2022-01-26 15:44:30|44961.3|44941.3|44957.2|44937.2|44962.2|44942.2|44957.2|44937.2|9
1643211880000|2022-01-26 15:44:40|44953|44933|44934.7|44914.7|44953|44933|44929.7|44909.7|21
1643211890000|2022-01-26 15:44:50|44937.2|44917.2|44939.7|44919.7|44942.2|44922.2|44937.2|44917.2|4
1643211900000|2022-01-26 15:45:00|44938.8|44918.8|44927.2|44907.2|44939.7|44919.7|44927.2|44907.2|26
1643211910000|2022-01-26 15:45:10|44922.2|44902.2|44914.7|44894.7|44922.2|44902.2|44911.3|44891.3|23
1643211920000|2022-01-26 15:45:20|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44909.7|44889.7|3
1643211930000|2022-01-26 15:45:30|44913|44893|44914.7|44894.7|44917.2|44897.2|44913|44893|8
1643211940000|2022-01-26 15:45:40|44912.2|44892.2|44908|44888|44912.2|44892.2|44901.4|44881.4|12
1643211950000|2022-01-26 15:45:50|44909.7|44889.7|44903.8|44883.8|44909.7|44889.7|44903.8|44883.8|4
1643211960000|2022-01-26 15:46:00|44901.3|44881.3|44907.2|44887.2|44912.2|44892.2|44901.3|44881.3|13
1643211970000|2022-01-26 15:46:10|44912.2|44892.2|44907.2|44887.2|44912.2|44892.2|44907.2|44887.2|5
1643211980000|2022-01-26 15:46:20|44908|44888|44907.2|44887.2|44913|44893|44907.2|44887.2|10
1643211990000|2022-01-26 15:46:30|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|44902.2|44882.2|3
1643212000000|2022-01-26 15:46:40|44901.3|44881.3|44893.8|44873.8|44901.3|44881.3|44893.8|44873.8|6
1643212010000|2022-01-26 15:46:50|44892.2|44872.2|44897.2|44877.2|44897.2|44877.2|44888|44868|13
1643212020000|2022-01-26 15:47:00|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|44889.7|44869.7|9
1643212030000|2022-01-26 15:47:10|44893.9|44873.9|44907.2|44887.2|44907.2|44887.2|44893.9|44873.9|17
1643212040000|2022-01-26 15:47:20|44904.7|44884.7|44902.2|44882.2|44904.7|44884.7|44902.2|44882.2|2
1643212050000|2022-01-26 15:47:30|44901.3|44881.3|44909.7|44889.7|44909.7|44889.7|44898.8|44878.8|11
1643212060000|2022-01-26 15:47:40|44910.5|44890.5|44909.7|44889.7|44912.2|44892.2|44907.2|44887.2|9
1643212070000|2022-01-26 15:47:50|44910.5|44890.5|44912.2|44892.2|44914.7|44894.7|44908|44888|5
1643212080000|2022-01-26 15:48:00|44914.7|44894.7|44922.2|44902.2|44922.2|44902.2|44914.7|44894.7|13
1643212090000|2022-01-26 15:48:10|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|8
1643212100000|2022-01-26 15:48:20|44922.2|44902.2|44922.2|44902.2|44923|44903|44922.2|44902.2|7
1643212110000|2022-01-26 15:48:30|44924.7|44904.7|44947.2|44927.2|44948.8|44928.8|44924.7|44904.7|14
1643212120000|2022-01-26 15:48:40|44948.8|44928.8|44949.7|44929.7|44954.7|44934.7|44948.8|44928.8|5
1643212130000|2022-01-26 15:48:50|44947.2|44927.2|44934.7|44914.7|44947.2|44927.2|44934.7|44914.7|1
1643212140000|2022-01-26 15:49:00|44932.2|44912.2|44927.2|44907.2|44935.5|44915.5|44927.2|44907.2|5
1643212150000|2022-01-26 15:49:10|44924.7|44904.7|44914.7|44894.7|44924.7|44904.7|44914.7|44894.7|13
1643212160000|2022-01-26 15:49:20|44917.2|44897.2|44938|44918|44938|44918|44912.2|44892.2|13
1643212170000|2022-01-26 15:49:30|44940.5|44920.5|44944.7|44924.7|44947.2|44927.2|44938|44918|5
1643212180000|2022-01-26 15:49:40|44942.2|44922.2|44929.7|44909.7|44942.2|44922.2|44929.7|44909.7|10
1643212190000|2022-01-26 15:49:50|44927.2|44907.2|44921.3|44901.3|44927.2|44907.2|44919.7|44899.7|4
1643212200000|2022-01-26 15:50:00|44922.2|44902.2|44917.2|44897.2|44922.2|44902.2|44917.2|44897.2|8
1643212210000|2022-01-26 15:50:10|44916.3|44896.3|44929.7|44909.7|44929.7|44909.7|44916.3|44896.3|16
1643212220000|2022-01-26 15:50:20|44927.2|44907.2|44939.7|44919.7|44939.7|44919.7|44927.2|44907.2|3
1643212230000|2022-01-26 15:50:30|44942.2|44922.2|44944.7|44924.7|44947.2|44927.2|44939.7|44919.7|6
1643212240000|2022-01-26 15:50:40|44947.2|44927.2|44952.2|44932.2|44957.2|44937.2|44947.2|44927.2|16
1643212250000|2022-01-26 15:50:50|44951.3|44931.3|44947.2|44927.2|44953.8|44933.8|44944.7|44924.7|7
1643212260000|2022-01-26 15:51:00|44946.3|44926.3|44931.3|44911.3|44947.2|44927.2|44931.3|44911.3|6
1643212270000|2022-01-26 15:51:10|44930.4|44910.4|44927.2|44907.2|44931.3|44911.3|44927.2|44907.2|9
1643212280000|2022-01-26 15:51:20|44926.3|44906.3|44932.2|44912.2|44932.2|44912.2|44926.3|44906.3|7
1643212290000|2022-01-26 15:51:30|44933|44913|44939.7|44919.7|44939.7|44919.7|44932.2|44912.2|3
1643212300000|2022-01-26 15:51:40|44938.8|44918.8|44938.8|44918.8|44939.7|44919.7|44934.7|44914.7|6
1643212310000|2022-01-26 15:51:50|44937.2|44917.2|44939.7|44919.7|44946.3|44926.3|44933.8|44913.8|13
1643212320000|2022-01-26 15:52:00|44937.2|44917.2|44931.3|44911.3|44947.2|44927.2|44931.3|44911.3|11
1643212330000|2022-01-26 15:52:10|44930.4|44910.4|44924.7|44904.7|44930.4|44910.4|44922.9|44902.9|7
1643212340000|2022-01-26 15:52:20|44923.8|44903.8|44928|44908|44930.5|44910.5|44922.9|44902.9|4
1643212350000|2022-01-26 15:52:30|44927.2|44907.2|44927.2|44907.2|44929.7|44909.7|44926.3|44906.3|2
1643212360000|2022-01-26 15:52:40|44926.3|44906.3|44925.4|44905.4|44927.2|44907.2|44924.7|44904.7|0
1643212370000|2022-01-26 15:52:50|44924.7|44904.7|44929.7|44909.7|44929.7|44909.7|44923.8|44903.8|7
1643212380000|2022-01-26 15:53:00|44928.8|44908.8|44938.8|44918.8|44939.7|44919.7|44927.2|44907.2|4
1643212390000|2022-01-26 15:53:10|44937.2|44917.2|44942.2|44922.2|44943|44923|44937.2|44917.2|3
1643212400000|2022-01-26 15:53:20|44939.7|44919.7|44931.3|44911.3|44939.7|44919.7|44929.7|44909.7|1
1643212410000|2022-01-26 15:53:30|44932.2|44912.2|44928.8|44908.8|44932.2|44912.2|44927.2|44907.2|2
1643212420000|2022-01-26 15:53:40|44927.2|44907.2|44932.2|44912.2|44932.2|44912.2|44927.2|44907.2|1
1643212430000|2022-01-26 15:53:50|44931.3|44911.3|44922.9|44902.9|44931.3|44911.3|44922.9|44902.9|2
1643212440000|2022-01-26 15:54:00|44923.8|44903.8|44917.2|44897.2|44925.4|44905.4|44917.2|44897.2|4
1643212450000|2022-01-26 15:54:10|44914.7|44894.7|44912.2|44892.2|44914.7|44894.7|44907.2|44887.2|18
1643212460000|2022-01-26 15:54:20|44913|44893|44912.2|44892.2|44914.7|44894.7|44912.2|44892.2|1
1643212480000|2022-01-26 15:54:40|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|44911.3|44891.3|3
1643212490000|2022-01-26 15:54:50|44910.4|44890.4|44913.8|44893.8|44913.8|44893.8|44908.8|44888.8|5
1643212500000|2022-01-26 15:55:00|44912.2|44892.2|44904.7|44884.7|44912.2|44892.2|44904.7|44884.7|12
1643212510000|2022-01-26 15:55:10|44902.2|44882.2|44896.3|44876.3|44902.2|44882.2|44895.4|44875.4|7
1643212520000|2022-01-26 15:55:20|44895.4|44875.4|44904.7|44884.7|44904.7|44884.7|44893.8|44873.8|6
1643212530000|2022-01-26 15:55:30|44905.5|44885.5|44902.2|44882.2|44909.7|44889.7|44902.2|44882.2|4
1643212540000|2022-01-26 15:55:40|44900.4|44880.4|44893|44873|44900.4|44880.4|44893|44873|5
1643212550000|2022-01-26 15:55:50|44894.7|44874.7|44914.7|44894.7|44914.7|44894.7|44893|44873|6
1643212560000|2022-01-26 15:56:00|44913.8|44893.8|44938|44918|44938.9|44918.9|44912.2|44892.2|21
1643212570000|2022-01-26 15:56:10|44938.9|44918.9|44946.3|44926.3|44950.5|44930.5|44936.4|44916.4|13
1643212580000|2022-01-26 15:56:20|44947.2|44927.2|44949.7|44929.7|44949.7|44929.7|44946.3|44926.3|14
1643212590000|2022-01-26 15:56:30|44950.5|44930.5|44957.2|44937.2|44959.7|44939.7|44950.5|44930.5|5
1643212600000|2022-01-26 15:56:40|44958|44938|44957.2|44937.2|44959.7|44939.7|44956.3|44936.3|3
1643212610000|2022-01-26 15:56:50|44956.3|44936.3|44947.2|44927.2|44957.2|44937.2|44944.7|44924.7|10
1643212620000|2022-01-26 15:57:00|44943.8|44923.8|44957.2|44937.2|44957.2|44937.2|44943.8|44923.8|15
1643212630000|2022-01-26 15:57:10|44958.9|44938.9|44962.2|44942.2|44962.2|44942.2|44958.9|44938.9|4
1643212640000|2022-01-26 15:57:20|44961.3|44941.3|44949.7|44929.7|44961.3|44941.3|44949.7|44929.7|2
1643212650000|2022-01-26 15:57:30|44948.8|44928.8|44939.7|44919.7|44948.8|44928.8|44937.2|44917.2|5
1643212660000|2022-01-26 15:57:40|44936.3|44916.3|44933|44913|44938|44918|44933|44913|6
1643212670000|2022-01-26 15:57:50|44932.2|44912.2|44933.8|44913.8|44936.3|44916.3|44932.2|44912.2|1
1643212680000|2022-01-26 15:58:00|44932.2|44912.2|44937.2|44917.2|44938|44918|44932.2|44912.2|20
1643212690000|2022-01-26 15:58:10|44936.3|44916.3|44932.2|44912.2|44938|44918|44932.2|44912.2|6
1643212700000|2022-01-26 15:58:20|44930.4|44910.4|44927.2|44907.2|44930.4|44910.4|44926.3|44906.3|5
1643212710000|2022-01-26 15:58:30|44926.3|44906.3|44922.2|44902.2|44926.3|44906.3|44921.3|44901.3|0
1643212720000|2022-01-26 15:58:40|44921.3|44901.3|44923|44903|44924.7|44904.7|44919.7|44899.7|1
1643212730000|2022-01-26 15:58:50|44923.9|44903.9|44923|44903|44925.5|44905.5|44923|44903|1
1643212740000|2022-01-26 15:59:00|44922.2|44902.2|44921.4|44901.4|44922.3|44902.3|44914.7|44894.7|8
1643212750000|2022-01-26 15:59:10|44923.9|44903.9|44929.8|44909.8|44929.8|44909.8|44923.9|44903.9|5
1643212760000|2022-01-26 15:59:20|44931.4|44911.4|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|1
1643212770000|2022-01-26 15:59:30|44938|44918|44937.2|44917.2|44942.2|44922.2|44935.5|44915.5|2
1643212780000|2022-01-26 15:59:40|44939.7|44919.7|44942.2|44922.2|44943.9|44923.9|44937.2|44917.2|0
1643212790000|2022-01-26 15:59:50|44941.3|44921.3|44932.2|44912.2|44942.2|44922.2|44932.2|44912.2|3
1643212800000|2022-01-26 16:00:00|44929.7|44909.7|44912.2|44892.2|44934.7|44914.7|44912.2|44892.2|11
1643212810000|2022-01-26 16:00:10|44917.2|44897.2|44912.2|44892.2|44917.2|44897.2|44912.2|44892.2|3
1643212820000|2022-01-26 16:00:20|44911.3|44891.3|44907.2|44887.2|44912.2|44892.2|44907.2|44887.2|6
1643212830000|2022-01-26 16:00:30|44908|44888|44900.5|44880.5|44912.2|44892.2|44899.7|44879.7|6
1643212840000|2022-01-26 16:00:40|44899.7|44879.7|44896.3|44876.3|44899.7|44879.7|44893.8|44873.8|4
1643212850000|2022-01-26 16:00:50|44895.5|44875.5|44894.7|44874.7|44897.2|44877.2|44892.2|44872.2|4
1643212860000|2022-01-26 16:01:00|44892.2|44872.2|44879.7|44859.7|44892.2|44872.2|44879.7|44859.7|3
1643212870000|2022-01-26 16:01:10|44882.2|44862.2|44872.2|44852.2|44882.2|44862.2|44869.7|44849.7|2
1643212880000|2022-01-26 16:01:20|44871.3|44851.3|44879.7|44859.7|44879.7|44859.7|44869.7|44849.7|9
1643212890000|2022-01-26 16:01:30|44880.5|44860.5|44887.9|44867.9|44887.9|44867.9|44879.7|44859.7|2
1643212900000|2022-01-26 16:01:40|44891.3|44871.3|44902.2|44882.2|44902.2|44882.2|44891.3|44871.3|5
1643212910000|2022-01-26 16:01:50|44903.8|44883.8|44903.8|44883.8|44904.7|44884.7|44902.2|44882.2|0
1643212920000|2022-01-26 16:02:00|44905.4|44885.4|44882.2|44862.2|44905.4|44885.4|44882.2|44862.2|8
1643212930000|2022-01-26 16:02:10|44883|44863|44879.7|44859.7|44884.7|44864.7|44879.7|44859.7|3
1643212940000|2022-01-26 16:02:20|44878.8|44858.8|44866.3|44846.3|44878.8|44858.8|44866.3|44846.3|9
1643212950000|2022-01-26 16:02:30|44863.8|44843.8|44877.2|44857.2|44877.2|44857.2|44862.2|44842.2|13
1643212960000|2022-01-26 16:02:40|44876.3|44856.3|44877.2|44857.2|44877.2|44857.2|44875.4|44855.4|4
1643212970000|2022-01-26 16:02:50|44876.3|44856.3|44876.3|44856.3|44877.2|44857.2|44876.3|44856.3|1
1643212980000|2022-01-26 16:03:00|44875.4|44855.4|44870.4|44850.4|44876.3|44856.3|44870.4|44850.4|5
1643212990000|2022-01-26 16:03:10|44869.6|44849.6|44862.9|44842.9|44869.6|44849.6|44861.3|44841.3|8
1643213000000|2022-01-26 16:03:20|44861.3|44841.3|44862.2|44842.2|44866.3|44846.3|44861.3|44841.3|3
1643213010000|2022-01-26 16:03:30|44861.3|44841.3|44874.7|44854.7|44874.7|44854.7|44859.7|44839.7|1
1643213020000|2022-01-26 16:03:40|44875.5|44855.5|44877.2|44857.2|44877.2|44857.2|44872.2|44852.2|0
1643213030000|2022-01-26 16:03:50|44872.2|44852.2|44864.7|44844.7|44872.2|44852.2|44864.7|44844.7|6
1643213040000|2022-01-26 16:04:00|44863|44843|44874.7|44854.7|44874.7|44854.7|44863|44843|4
1643213050000|2022-01-26 16:04:10|44873.8|44853.8|44880.5|44860.5|44880.5|44860.5|44869.7|44849.7|4
1643213060000|2022-01-26 16:04:20|44879.7|44859.7|44874.7|44854.7|44880.5|44860.5|44873.8|44853.8|2
1643213070000|2022-01-26 16:04:30|44877.2|44857.2|44874.7|44854.7|44878|44858|44874.7|44854.7|3
1643213080000|2022-01-26 16:04:40|44877.2|44857.2|44879.7|44859.7|44879.7|44859.7|44877.2|44857.2|6
1643213090000|2022-01-26 16:04:50|44878.8|44858.8|44883.8|44863.8|44884.7|44864.7|44878|44858|5
1643213100000|2022-01-26 16:05:00|44882.2|44862.2|44882.2|44862.2|44884.7|44864.7|44878.9|44858.9|2
1643213110000|2022-01-26 16:05:10|44879.7|44859.7|44890.5|44870.5|44897.2|44877.2|44879.7|44859.7|18
1643213120000|2022-01-26 16:05:20|44891.3|44871.3|44891.3|44871.3|44892.2|44872.2|44887.2|44867.2|0
1643213130000|2022-01-26 16:05:30|44892.2|44872.2|44893|44873|44893.8|44873.8|44891.3|44871.3|3
1643213140000|2022-01-26 16:05:40|44892.2|44872.2|44897.2|44877.2|44897.2|44877.2|44890.5|44870.5|1
1643213150000|2022-01-26 16:05:50|44898|44878|44893|44873|44899.7|44879.7|44892.2|44872.2|10
1643213160000|2022-01-26 16:06:00|44892.2|44872.2|44892.2|44872.2|44894.7|44874.7|44889.7|44869.7|7
1643213170000|2022-01-26 16:06:10|44891.3|44871.3|44897.2|44877.2|44897.2|44877.2|44890.4|44870.4|4
1643213180000|2022-01-26 16:06:20|44896.3|44876.3|44889.7|44869.7|44896.3|44876.3|44887.2|44867.2|4
1643213190000|2022-01-26 16:06:30|44891.3|44871.3|44909.7|44889.7|44909.7|44889.7|44887.2|44867.2|15
1643213200000|2022-01-26 16:06:40|44912.2|44892.2|44904.7|44884.7|44915.4|44895.4|44903.8|44883.8|9
1643213210000|2022-01-26 16:06:50|44906.3|44886.3|44919.7|44899.7|44919.7|44899.7|44903|44883|7
1643213220000|2022-01-26 16:07:00|44917.2|44897.2|44933.8|44913.8|44935.4|44915.4|44917.2|44897.2|26
1643213230000|2022-01-26 16:07:10|44935.5|44915.5|44937.2|44917.2|44942.2|44922.2|44935.5|44915.5|10
1643213240000|2022-01-26 16:07:20|44939.7|44919.7|44934.7|44914.7|44939.7|44919.7|44934.7|44914.7|2
1643213250000|2022-01-26 16:07:30|44935.5|44915.5|44939.7|44919.7|44942.2|44922.2|44935.5|44915.5|15
1643213260000|2022-01-26 16:07:40|44942.2|44922.2|44937.2|44917.2|44942.2|44922.2|44934.7|44914.7|4
1643213270000|2022-01-26 16:07:50|44934.7|44914.7|44937.2|44917.2|44939.7|44919.7|44934.7|44914.7|3
1643213280000|2022-01-26 16:08:00|44934.7|44914.7|44937.2|44917.2|44939.7|44919.7|44933.8|44913.8|4
1643213290000|2022-01-26 16:08:10|44938.8|44918.8|44938.8|44918.8|44942.2|44922.2|44937.2|44917.2|2
1643213300000|2022-01-26 16:08:20|44939.7|44919.7|44933|44913|44939.7|44919.7|44933|44913|6
1643213310000|2022-01-26 16:08:30|44932.2|44912.2|44940.5|44920.5|44940.5|44920.5|44927.2|44907.2|13
1643213320000|2022-01-26 16:08:40|44942.2|44922.2|44947.2|44927.2|44952.2|44932.2|44942.2|44922.2|14
1643213330000|2022-01-26 16:08:50|44946.3|44926.3|44943|44923|44947.2|44927.2|44938|44918|2
1643213340000|2022-01-26 16:09:00|44944.7|44924.7|44957.2|44937.2|44957.2|44937.2|44942.2|44922.2|13
1643213350000|2022-01-26 16:09:10|44959.7|44939.7|44977.2|44957.2|44983.8|44963.8|44959.7|44939.7|33
1643213360000|2022-01-26 16:09:20|44977.9|44957.9|44972.2|44952.2|44978.8|44958.8|44972.2|44952.2|3
1643213370000|2022-01-26 16:09:30|44975.4|44955.4|44976.3|44956.3|44977.2|44957.2|44974.7|44954.7|5
1643213380000|2022-01-26 16:09:40|44974.7|44954.7|44968|44948|44977.2|44957.2|44967.2|44947.2|15
1643213390000|2022-01-26 16:09:50|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|44968|44948|1
1643213400000|2022-01-26 16:10:00|44968|44948|44973.8|44953.8|44975.5|44955.5|44967.2|44947.2|17
1643213410000|2022-01-26 16:10:10|44967.2|44947.2|44959.7|44939.7|44967.2|44947.2|44959.7|44939.7|3
1643213420000|2022-01-26 16:10:20|44958.8|44938.8|44962.2|44942.2|44962.2|44942.2|44954.7|44934.7|6
1643213430000|2022-01-26 16:10:30|44959.7|44939.7|44962.2|44942.2|44965.5|44945.5|44959.7|44939.7|0
1643213440000|2022-01-26 16:10:40|44959.7|44939.7|44952.2|44932.2|44964.7|44944.7|44952.2|44932.2|18
1643213450000|2022-01-26 16:10:50|44951.3|44931.3|44948|44928|44951.3|44931.3|44944.7|44924.7|16
1643213460000|2022-01-26 16:11:00|44949.7|44929.7|44947.2|44927.2|44949.7|44929.7|44947.2|44927.2|5
1643213470000|2022-01-26 16:11:10|44948.9|44928.9|44957.2|44937.2|44957.2|44937.2|44948.9|44928.9|9
1643213480000|2022-01-26 16:11:20|44956.3|44936.3|44954.7|44934.7|44957.2|44937.2|44952.2|44932.2|4
1643213490000|2022-01-26 16:11:30|44957.2|44937.2|44953.8|44933.8|44957.2|44937.2|44949.7|44929.7|10
1643213500000|2022-01-26 16:11:40|44955.4|44935.4|44967.2|44947.2|44968.8|44948.8|44953.8|44933.8|15
1643213510000|2022-01-26 16:11:50|44968.8|44948.8|44972.2|44952.2|44972.2|44952.2|44967.2|44947.2|4
1643213520000|2022-01-26 16:12:00|44971.3|44951.3|44985.5|44965.5|44988|44968|44970.5|44950.5|14
1643213530000|2022-01-26 16:12:10|44984.7|44964.7|44987.2|44967.2|44987.2|44967.2|44982.2|44962.2|8
1643213540000|2022-01-26 16:12:20|44988|44968|44987.2|44967.2|44988|44968|44982.2|44962.2|5
1643213550000|2022-01-26 16:12:30|44988.1|44968.1|44984.7|44964.7|44988.1|44968.1|44983.1|44963.1|1
1643213560000|2022-01-26 16:12:40|44987.2|44967.2|44987.2|44967.2|44989.7|44969.7|44984.7|44964.7|4
1643213570000|2022-01-26 16:12:50|44984.7|44964.7|44985.6|44965.6|44985.6|44965.6|44982.2|44962.2|5
1643213580000|2022-01-26 16:13:00|44986.4|44966.4|45003.9|44983.9|45006.4|44986.4|44986.4|44966.4|28
1643213590000|2022-01-26 16:13:10|45004.8|44984.8|45001.4|44981.4|45006.4|44986.4|45000.6|44980.6|6
1643213600000|2022-01-26 16:13:20|45003.9|44983.9|45006.4|44986.4|45006.4|44986.4|45003.9|44983.9|2
1643213610000|2022-01-26 16:13:30|45007.3|44987.3|45023.9|45003.9|45026.4|45006.4|45007.3|44987.3|30
1643213620000|2022-01-26 16:13:40|45027.3|45007.3|45033.9|45013.9|45033.9|45013.9|45025.6|45005.6|28
1643213630000|2022-01-26 16:13:50|45032.2|45012.2|45026.4|45006.4|45033.1|45013.1|45024.8|45004.8|34
1643213640000|2022-01-26 16:14:00|45025.6|45005.6|45021.4|45001.4|45026.4|45006.4|45016.4|44996.4|26
1643213650000|2022-01-26 16:14:10|45020.6|45000.6|45003.9|44983.9|45020.6|45000.6|44994.8|44974.8|14
1643213660000|2022-01-26 16:14:20|45004.8|44984.8|45012.3|44992.3|45012.3|44992.3|45003.9|44983.9|5
1643213670000|2022-01-26 16:14:30|45013.9|44993.9|45013.9|44993.9|45016.4|44996.4|45013.9|44993.9|1
1643213680000|2022-01-26 16:14:40|45014.8|44994.8|45011.4|44991.4|45017.3|44997.3|45008.9|44988.9|5
1643213690000|2022-01-26 16:14:50|45012.3|44992.3|45006.4|44986.4|45013.1|44993.1|45006.4|44986.4|1
1643213700000|2022-01-26 16:15:00|45011.4|44991.4|45011.4|44991.4|45016.4|44996.4|45011.4|44991.4|11
1643213710000|2022-01-26 16:15:10|45008.9|44988.9|45011.4|44991.4|45013.2|44993.2|45008.9|44988.9|11
1643213720000|2022-01-26 16:15:20|45010.6|44990.6|45003.9|44983.9|45011.4|44991.4|45003.9|44983.9|4
1643213730000|2022-01-26 16:15:30|45006.4|44986.4|45006.4|44986.4|45008.9|44988.9|45006.4|44986.4|2
1643213740000|2022-01-26 16:15:40|45007.3|44987.3|45006.4|44986.4|45008.9|44988.9|45003.1|44983.1|4
1643213750000|2022-01-26 16:15:50|45007.3|44987.3|45004.8|44984.8|45008.9|44988.9|45004.8|44984.8|3
1643213760000|2022-01-26 16:16:00|45003.1|44983.1|45009.8|44989.8|45009.8|44989.8|45001.4|44981.4|10
1643213770000|2022-01-26 16:16:10|45010.7|44990.7|45016.4|44996.4|45023.1|45003.1|45010.7|44990.7|13
1643213780000|2022-01-26 16:16:20|45013.9|44993.9|45006.4|44986.4|45016.4|44996.4|45006.4|44986.4|1
1643213790000|2022-01-26 16:16:30|45005.6|44985.6|45001.4|44981.4|45005.6|44985.6|45001.4|44981.4|6
1643213800000|2022-01-26 16:16:40|45000.6|44980.6|45001.4|44981.4|45003.9|44983.9|44999.8|44979.8|10
1643213810000|2022-01-26 16:16:50|45002.3|44982.3|44998.9|44978.9|45003.1|44983.1|44998.9|44978.9|10
1643213820000|2022-01-26 16:17:00|44993.9|44973.9|44981.4|44961.4|44993.9|44973.9|44981.4|44961.4|9
1643213830000|2022-01-26 16:17:10|44978.9|44958.9|44976.4|44956.4|44981.4|44961.4|44976.4|44956.4|14
1643213840000|2022-01-26 16:17:20|44975.6|44955.6|44966.4|44946.4|44978.9|44958.9|44961.4|44941.4|8
1643213850000|2022-01-26 16:17:30|44965.6|44945.6|44963.9|44943.9|44965.6|44945.6|44963.1|44943.1|0
1643213860000|2022-01-26 16:17:40|44963.1|44943.1|44961.4|44941.4|44964.8|44944.8|44959.8|44939.8|2
1643213870000|2022-01-26 16:17:50|44962.3|44942.3|44966.4|44946.4|44966.4|44946.4|44961.4|44941.4|2
1643213880000|2022-01-26 16:18:00|44965.6|44945.6|44953.9|44933.9|44965.6|44945.6|44953.9|44933.9|8
1643213890000|2022-01-26 16:18:10|44953.1|44933.1|44958.9|44938.9|44958.9|44938.9|44953.1|44933.1|2
1643213900000|2022-01-26 16:18:20|44959.8|44939.8|44961.4|44941.4|44961.4|44941.4|44958.9|44938.9|4
1643213910000|2022-01-26 16:18:30|44958.9|44938.9|44961.4|44941.4|44961.4|44941.4|44958.9|44938.9|0
1643213920000|2022-01-26 16:18:40|44962.3|44942.3|44968.9|44948.9|44968.9|44948.9|44958.9|44938.9|6
1643213930000|2022-01-26 16:18:50|44971.4|44951.4|44968.9|44948.9|44973.1|44953.1|44968.9|44948.9|3
1643213940000|2022-01-26 16:19:00|44966.4|44946.4|44963.9|44943.9|44966.4|44946.4|44963.9|44943.9|2
1643213950000|2022-01-26 16:19:10|44961.4|44941.4|44958.9|44938.9|44962.3|44942.3|44956.4|44936.4|8
1643213960000|2022-01-26 16:19:20|44956.4|44936.4|44958.9|44938.9|44958.9|44938.9|44953.9|44933.9|2
1643213970000|2022-01-26 16:19:30|44959.8|44939.8|44962.3|44942.3|44962.3|44942.3|44959.8|44939.8|2
1643213980000|2022-01-26 16:19:40|44963.9|44943.9|44966.4|44946.4|44968.9|44948.9|44963.9|44943.9|6
1643213990000|2022-01-26 16:19:50|44964.8|44944.8|44963.9|44943.9|44968.9|44948.9|44963.9|44943.9|1
1643214000000|2022-01-26 16:20:00|44965.6|44945.6|44968.9|44948.9|44971.4|44951.4|44965.6|44945.6|1
1643214010000|2022-01-26 16:20:10|44965.6|44945.6|44954.8|44934.8|44965.6|44945.6|44954.8|44934.8|3
1643214020000|2022-01-26 16:20:20|44953.9|44933.9|44953.9|44933.9|44955.6|44935.6|44953.1|44933.1|2
1643214030000|2022-01-26 16:20:30|44955.6|44935.6|44953.9|44933.9|44955.6|44935.6|44953.1|44933.1|1
1643214040000|2022-01-26 16:20:40|44955.6|44935.6|44942.2|44922.2|44955.6|44935.6|44942.2|44922.2|9
1643214050000|2022-01-26 16:20:50|44940.6|44920.6|44943.1|44923.1|44943.1|44923.1|44940.6|44920.6|9
1643214060000|2022-01-26 16:21:00|44943.9|44923.9|44956.4|44936.4|44956.4|44936.4|44943.9|44923.9|10
1643214070000|2022-01-26 16:21:10|44957.3|44937.3|44958.9|44938.9|44958.9|44938.9|44953.9|44933.9|1
1643214080000|2022-01-26 16:21:20|44956.4|44936.4|44959.8|44939.8|44959.8|44939.8|44953.9|44933.9|1
1643214090000|2022-01-26 16:21:30|44961.4|44941.4|44959.8|44939.8|44967.3|44947.3|44958.1|44938.1|3
1643214100000|2022-01-26 16:21:40|44961.4|44941.4|44958.9|44938.9|44961.4|44941.4|44958.1|44938.1|0
1643214110000|2022-01-26 16:21:50|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|44961.4|44941.4|10
1643214120000|2022-01-26 16:22:00|44962.3|44942.3|44963.9|44943.9|44963.9|44943.9|44962.3|44942.3|7
1643214130000|2022-01-26 16:22:10|44967.3|44947.3|44963.9|44943.9|44968.9|44948.9|44963.9|44943.9|4
1643214140000|2022-01-26 16:22:20|44964.8|44944.8|44966.4|44946.4|44966.4|44946.4|44963.9|44943.9|4
1643214150000|2022-01-26 16:22:30|44965.6|44945.6|44969.8|44949.8|44969.8|44949.8|44964.8|44944.8|8
1643214160000|2022-01-26 16:22:40|44972.3|44952.3|44966.4|44946.4|44972.3|44952.3|44966.4|44946.4|5
1643214170000|2022-01-26 16:22:50|44968.1|44948.1|44974.8|44954.8|44978.1|44958.1|44966.4|44946.4|5
1643214180000|2022-01-26 16:23:00|44976.4|44956.4|44986.4|44966.4|44986.4|44966.4|44973.9|44953.9|6
1643214190000|2022-01-26 16:23:10|44985.6|44965.6|44986.4|44966.4|44986.4|44966.4|44983.9|44963.9|6
1643214200000|2022-01-26 16:23:20|44988.9|44968.9|44988.9|44968.9|44988.9|44968.9|44986.4|44966.4|3
1643214210000|2022-01-26 16:23:30|44986.4|44966.4|44983.9|44963.9|44991.4|44971.4|44983.9|44963.9|5
1643214220000|2022-01-26 16:23:40|44983.1|44963.1|44981.4|44961.4|44983.9|44963.9|44981.4|44961.4|0
1643214230000|2022-01-26 16:23:50|44978.9|44958.9|44976.4|44956.4|44978.9|44958.9|44973.9|44953.9|1
1643214240000|2022-01-26 16:24:00|44973.9|44953.9|44968.9|44948.9|44973.9|44953.9|44968.9|44948.9|3
1643214250000|2022-01-26 16:24:10|44964.8|44944.8|44966.4|44946.4|44968.9|44948.9|44963.1|44943.1|2
1643214260000|2022-01-26 16:24:20|44968.9|44948.9|44968.9|44948.9|44973.1|44953.1|44967.2|44947.2|4
1643214270000|2022-01-26 16:24:30|44970.6|44950.6|44971.4|44951.4|44973.9|44953.9|44970.6|44950.6|3
1643214280000|2022-01-26 16:24:40|44968.9|44948.9|44968.1|44948.1|44976.4|44956.4|44968.1|44948.1|2
1643214290000|2022-01-26 16:24:50|44965.6|44945.6|44959.8|44939.8|44966.4|44946.4|44959.8|44939.8|14
1643214300000|2022-01-26 16:25:00|44960.7|44940.7|44958.1|44938.1|44963.9|44943.9|44958.1|44938.1|6
1643214310000|2022-01-26 16:25:10|44956.4|44936.4|44947.2|44927.2|44956.4|44936.4|44945.6|44925.6|5
1643214320000|2022-01-26 16:25:20|44945.6|44925.6|44948.9|44928.9|44948.9|44928.9|44943.1|44923.1|6
1643214330000|2022-01-26 16:25:30|44953.9|44933.9|44953.1|44933.1|44953.9|44933.9|44950.6|44930.6|5
1643214340000|2022-01-26 16:25:40|44953.9|44933.9|44953.9|44933.9|44956.4|44936.4|44953.1|44933.1|4
1643214350000|2022-01-26 16:25:50|44956.4|44936.4|44956.4|44936.4|44958.9|44938.9|44955.6|44935.6|3
1643214360000|2022-01-26 16:26:00|44957.3|44937.3|44968.1|44948.1|44973.1|44953.1|44957.3|44937.3|15
1643214370000|2022-01-26 16:26:10|44966.4|44946.4|44963.9|44943.9|44968.1|44948.1|44963.9|44943.9|2
1643214380000|2022-01-26 16:26:20|44965.6|44945.6|44968.9|44948.9|44968.9|44948.9|44965.6|44945.6|5
1643214390000|2022-01-26 16:26:30|44966.4|44946.4|44956.4|44936.4|44968.1|44948.1|44954.8|44934.8|4
1643214400000|2022-01-26 16:26:40|44957.3|44937.3|44958.9|44938.9|44958.9|44938.9|44955.6|44935.6|4
1643214410000|2022-01-26 16:26:50|44960.6|44940.6|44958.1|44938.1|44960.6|44940.6|44958.1|44938.1|2
1643214420000|2022-01-26 16:27:00|44958.9|44938.9|44948.9|44928.9|44958.9|44938.9|44948.9|44928.9|9
1643214430000|2022-01-26 16:27:10|44946.4|44926.4|44953.9|44933.9|44953.9|44933.9|44943.9|44923.9|6
1643214440000|2022-01-26 16:27:20|44953.1|44933.1|44953.1|44933.1|44953.9|44933.9|44951.4|44931.4|2
1643214450000|2022-01-26 16:27:30|44951.4|44931.4|44948.9|44928.9|44953.9|44933.9|44946.4|44926.4|9
1643214460000|2022-01-26 16:27:40|44950.6|44930.6|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|4
1643214470000|2022-01-26 16:27:50|44953.1|44933.1|44950.6|44930.6|44953.9|44933.9|44950.6|44930.6|8
1643214480000|2022-01-26 16:28:00|44948.9|44928.9|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|15
1643214490000|2022-01-26 16:28:10|44951.4|44931.4|44953.9|44933.9|44953.9|44933.9|44946.4|44926.4|1
1643214500000|2022-01-26 16:28:20|44951.4|44931.4|44948.9|44928.9|44953.9|44933.9|44946.4|44926.4|3
1643214510000|2022-01-26 16:28:30|44949.8|44929.8|44948.9|44928.9|44949.8|44929.8|44948.9|44928.9|0
1643214520000|2022-01-26 16:28:40|44949.8|44929.8|44953.9|44933.9|44953.9|44933.9|44948.9|44928.9|1
1643214530000|2022-01-26 16:28:50|44951.4|44931.4|44950.6|44930.6|44953.9|44933.9|44950.6|44930.6|5
1643214540000|2022-01-26 16:29:00|44951.4|44931.4|44948.1|44928.1|44953.1|44933.1|44947.2|44927.2|3
1643214550000|2022-01-26 16:29:10|44945.6|44925.6|44946.4|44926.4|44948.9|44928.9|44943.9|44923.9|2
1643214560000|2022-01-26 16:29:20|44945.6|44925.6|44938.9|44918.9|44948.1|44928.1|44938.9|44918.9|2
1643214570000|2022-01-26 16:29:30|44941.4|44921.4|44943.9|44923.9|44943.9|44923.9|44938.9|44918.9|10
1643214580000|2022-01-26 16:29:40|44943.1|44923.1|44943.9|44923.9|44948.9|44928.9|44927.3|44907.3|37
1643214590000|2022-01-26 16:29:50|44941.4|44921.4|44938.9|44918.9|44946.4|44926.4|44938.9|44918.9|10
1643214600000|2022-01-26 16:30:00|44941.4|44921.4|44943.9|44923.9|44948.1|44928.1|44938.9|44918.9|24
1643214610000|2022-01-26 16:30:10|44943.1|44923.1|44945.6|44925.6|44948.1|44928.1|44942.3|44922.3|7
1643214620000|2022-01-26 16:30:20|44946.4|44926.4|44933.1|44913.1|44946.4|44926.4|44931.4|44911.4|7
1643214630000|2022-01-26 16:30:30|44933.9|44913.9|44933.1|44913.1|44933.9|44913.9|44933.1|44913.1|0
1643214640000|2022-01-26 16:30:40|44933.9|44913.9|44930.6|44910.6|44933.9|44913.9|44923.1|44903.1|10
1643214650000|2022-01-26 16:30:50|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|44928.1|44908.1|3
1643214660000|2022-01-26 16:31:00|44923.9|44903.9|44918.9|44898.9|44923.9|44903.9|44918.1|44898.1|8
1643214670000|2022-01-26 16:31:10|44918.1|44898.1|44927.3|44907.3|44927.3|44907.3|44918.1|44898.1|11
1643214680000|2022-01-26 16:31:20|44928.9|44908.9|44930.6|44910.6|44933.9|44913.9|44927.3|44907.3|6
1643214690000|2022-01-26 16:31:30|44933.9|44913.9|44940.6|44920.6|44943.1|44923.1|44933.9|44913.9|9
1643214700000|2022-01-26 16:31:40|44938.9|44918.9|44938.9|44918.9|44938.9|44918.9|44938.1|44918.1|2
1643214710000|2022-01-26 16:31:50|44938.1|44918.1|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|8
1643214720000|2022-01-26 16:32:00|44938.9|44918.9|44936.4|44916.4|44943.1|44923.1|44936.4|44916.4|2
1643214730000|2022-01-26 16:32:10|44935.6|44915.6|44928.9|44908.9|44935.6|44915.6|44928.9|44908.9|4
1643214740000|2022-01-26 16:32:20|44925.6|44905.6|44931.4|44911.4|44931.4|44911.4|44923.1|44903.1|21
1643214750000|2022-01-26 16:32:30|44932.3|44912.3|44943.1|44923.1|44943.1|44923.1|44931.4|44911.4|8
1643214760000|2022-01-26 16:32:40|44938.9|44918.9|44928.9|44908.9|44938.9|44918.9|44928.9|44908.9|12
1643214770000|2022-01-26 16:32:50|||||||||2
1643214780000|2022-01-26 16:33:00|44923.9|44903.9|44933.9|44913.9|44933.9|44913.9|44914.8|44894.8|25
1643214790000|2022-01-26 16:33:10|44933.1|44913.1|44931.4|44911.4|44933.9|44913.9|44931.4|44911.4|3
1643214800000|2022-01-26 16:33:20|44930.6|44910.6|44931.4|44911.4|44931.4|44911.4|44930.6|44910.6|0
1643214810000|2022-01-26 16:33:30|44930.6|44910.6|44933.9|44913.9|44933.9|44913.9|44928.9|44908.9|0
1643214820000|2022-01-26 16:33:40|44933.1|44913.1|44931.4|44911.4|44933.9|44913.9|44928.9|44908.9|4
1643214830000|2022-01-26 16:33:50|44930.6|44910.6|44918.9|44898.9|44930.6|44910.6|44916.4|44896.4|4
1643214840000|2022-01-26 16:34:00|44918.1|44898.1|44907.2|44887.2|44918.9|44898.9|44907.2|44887.2|10
1643214850000|2022-01-26 16:34:10|44905.4|44885.4|44908.9|44888.9|44908.9|44888.9|44898.9|44878.9|14
1643214860000|2022-01-26 16:34:20|44906.4|44886.4|44908.9|44888.9|44908.9|44888.9|44906.4|44886.4|2
1643214870000|2022-01-26 16:34:30|44906.4|44886.4|44912.3|44892.3|44912.3|44892.3|44906.4|44886.4|2
1643214880000|2022-01-26 16:34:40|44911.4|44891.4|44908.9|44888.9|44913.9|44893.9|44908.1|44888.1|1
1643214890000|2022-01-26 16:34:50|44906.4|44886.4|44903.9|44883.9|44907.3|44887.3|44900.7|44880.7|14
1643214900000|2022-01-26 16:35:00|44903.1|44883.1|44913.1|44893.1|44913.1|44893.1|44901.4|44881.4|4
1643214910000|2022-01-26 16:35:10|44913.9|44893.9|44908.9|44888.9|44918.1|44898.1|44908.9|44888.9|6
1643214920000|2022-01-26 16:35:20|44906.4|44886.4|44901.4|44881.4|44908.9|44888.9|44901.4|44881.4|9
1643214930000|2022-01-26 16:35:30|44903.1|44883.1|44901.4|44881.4|44906.4|44886.4|44901.4|44881.4|4
1643214940000|2022-01-26 16:35:40|44903.9|44883.9|44903.9|44883.9|44903.9|44883.9|44901.4|44881.4|7
1643214950000|2022-01-26 16:35:50|44904.8|44884.8|44896.4|44876.4|44906.4|44886.4|44896.4|44876.4|3
1643214960000|2022-01-26 16:36:00|44899.8|44879.8|44903.9|44883.9|44903.9|44883.9|44899.8|44879.8|2
1643214970000|2022-01-26 16:36:10|44904.8|44884.8|44901.4|44881.4|44908.1|44888.1|44901.4|44881.4|7
1643214980000|2022-01-26 16:36:20|44898.9|44878.9|44893.9|44873.9|44898.9|44878.9|44893.1|44873.1|4
1643214990000|2022-01-26 16:36:30|44893.1|44873.1|44893.9|44873.9|44893.9|44873.9|44891.4|44871.4|5
1643215000000|2022-01-26 16:36:40|44893.1|44873.1|44893.9|44873.9|44893.9|44873.9|44888.9|44868.9|6
1643215010000|2022-01-26 16:36:50|44891.4|44871.4|44893.9|44873.9|44893.9|44873.9|44891.4|44871.4|1
1643215020000|2022-01-26 16:37:00|44894.8|44874.8|44898.9|44878.9|44898.9|44878.9|44893.9|44873.9|14
1643215030000|2022-01-26 16:37:10|44898.1|44878.1|44896.4|44876.4|44898.1|44878.1|44896.4|44876.4|1
1643215040000|2022-01-26 16:37:20|44895.6|44875.6|44896.4|44876.4|44898.9|44878.9|44893.9|44873.9|16
1643215050000|2022-01-26 16:37:30|44895.6|44875.6|44904.8|44884.8|44904.8|44884.8|44893.9|44873.9|24
1643215060000|2022-01-26 16:37:40|44905.7|44885.7|44898.1|44878.1|44908.1|44888.1|44895.6|44875.6|7
1643215070000|2022-01-26 16:37:50|44898.9|44878.9|44913.9|44893.9|44913.9|44893.9|44898.9|44878.9|1
1643215080000|2022-01-26 16:38:00|44914.8|44894.8|44908.1|44888.1|44916.5|44896.5|44908.1|44888.1|1
1643215090000|2022-01-26 16:38:10|44908.9|44888.9|44906.4|44886.4|44911.4|44891.4|44906.4|44886.4|14
1643215100000|2022-01-26 16:38:20|44908.9|44888.9|44908.9|44888.9|44908.9|44888.9|44906.4|44886.4|2
1643215110000|2022-01-26 16:38:30|44909.8|44889.8|44921.4|44901.4|44921.4|44901.4|44909.8|44889.8|2
1643215120000|2022-01-26 16:38:40|44922.3|44902.3|44928.9|44908.9|44928.9|44908.9|44922.3|44902.3|7
1643215130000|2022-01-26 16:38:50|44926.4|44906.4|44926.4|44906.4|44928.9|44908.9|44926.4|44906.4|7
1643215140000|2022-01-26 16:39:00|44927.3|44907.3|44923.9|44903.9|44928.9|44908.9|44923.9|44903.9|2
1643215150000|2022-01-26 16:39:10|44925.6|44905.6|44933.1|44913.1|44933.1|44913.1|44925.6|44905.6|9
1643215160000|2022-01-26 16:39:20|44934.8|44914.8|44943.9|44923.9|44943.9|44923.9|44934.8|44914.8|8
1643215170000|2022-01-26 16:39:30|44944.8|44924.8|44947.3|44927.3|44947.3|44927.3|44944.8|44924.8|3
1643215180000|2022-01-26 16:39:40|44951.4|44931.4|44957.3|44937.3|44957.3|44937.3|44951.4|44931.4|10
1643215190000|2022-01-26 16:39:50|44956.4|44936.4|44958.9|44938.9|44958.9|44938.9|44954.8|44934.8|17
1643215200000|2022-01-26 16:40:00|44961.4|44941.4|44971.4|44951.4|44976.4|44956.4|44961.4|44941.4|8
1643215210000|2022-01-26 16:40:10|44969.8|44949.8|44973.9|44953.9|44975.6|44955.6|44968.9|44948.9|6
1643215220000|2022-01-26 16:40:20|44974.8|44954.8|44977.3|44957.3|44978.9|44958.9|44973.9|44953.9|3
1643215230000|2022-01-26 16:40:30|44978.9|44958.9|45002.3|44982.3|45002.3|44982.3|44978.9|44958.9|10
1643215240000|2022-01-26 16:40:40|45004.8|44984.8|45006.4|44986.4|45009.8|44989.8|45003.9|44983.9|14
1643215250000|2022-01-26 16:40:50|45005.6|44985.6|45009.8|44989.8|45009.8|44989.8|45003.9|44983.9|7
1643215260000|2022-01-26 16:41:00|45010.7|44990.7|45006.4|44986.4|45012.3|44992.3|45006.4|44986.4|3
1643215270000|2022-01-26 16:41:10|45007.3|44987.3|45008.9|44988.9|45008.9|44988.9|45006.4|44986.4|0
1643215280000|2022-01-26 16:41:20|45008.1|44988.1|45008.1|44988.1|45008.9|44988.9|45006.4|44986.4|2
1643215290000|2022-01-26 16:41:30|45008.9|44988.9|44988.1|44968.1|45008.9|44988.9|44988.1|44968.1|2
1643215300000|2022-01-26 16:41:40|44988.9|44968.9|44993.9|44973.9|44993.9|44973.9|44988.1|44968.1|5
1643215310000|2022-01-26 16:41:50|44996.4|44976.4|44996.4|44976.4|44996.4|44976.4|44993.9|44973.9|3
1643215320000|2022-01-26 16:42:00|44993.9|44973.9|44983.9|44963.9|44993.9|44973.9|44983.9|44963.9|8
1643215330000|2022-01-26 16:42:10|44985.6|44965.6|44991.4|44971.4|44991.4|44971.4|44985.6|44965.6|4
1643215340000|2022-01-26 16:42:20|44993.9|44973.9|45001.4|44981.4|45001.4|44981.4|44988.9|44968.9|12
1643215350000|2022-01-26 16:42:30|44999.8|44979.8|44994.8|44974.8|45003.9|44983.9|44994.8|44974.8|9
1643215360000|2022-01-26 16:42:40|44996.4|44976.4|44986.4|44966.4|44996.4|44976.4|44985.6|44965.6|4
1643215370000|2022-01-26 16:42:50|44988.1|44968.1|44998.2|44978.2|44998.2|44978.2|44988.1|44968.1|5
1643215380000|2022-01-26 16:43:00|44999.8|44979.8|44986.4|44966.4|45001.4|44981.4|44986.4|44966.4|5
1643215390000|2022-01-26 16:43:10|44987.3|44967.3|45006.4|44986.4|45009.8|44989.8|44986.4|44966.4|12
1643215400000|2022-01-26 16:43:20|45011.4|44991.4|45018.9|44998.9|45019.8|44999.8|45011.4|44991.4|15
1643215410000|2022-01-26 16:43:30|45016.4|44996.4|45033.9|45013.9|45033.9|45013.9|45016.4|44996.4|10
1643215420000|2022-01-26 16:43:40|45030.6|45010.6|45028.9|45008.9|45031.4|45011.4|45026.4|45006.4|4
1643215430000|2022-01-26 16:43:50|45026.4|45006.4|45026.4|45006.4|45028.9|45008.9|45024.8|45004.8|3
1643215440000|2022-01-26 16:44:00|45028.9|45008.9|45021.4|45001.4|45028.9|45008.9|45021.4|45001.4|7
1643215450000|2022-01-26 16:44:10|45020.6|45000.6|45018.9|44998.9|45020.6|45000.6|45018.9|44998.9|1
1643215460000|2022-01-26 16:44:20|45018.1|44998.1|45016.4|44996.4|45018.9|44998.9|45011.4|44991.4|15
1643215470000|2022-01-26 16:44:30|45017.3|44997.3|45021.4|45001.4|45022.3|45002.3|45017.3|44997.3|6
1643215480000|2022-01-26 16:44:40|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|45020.6|45000.6|1
1643215490000|2022-01-26 16:44:50|45021.4|45001.4|45021.4|45001.4|45023.1|45003.1|45020.6|45000.6|1
1643215500000|2022-01-26 16:45:00|45023.9|45003.9|45036.4|45016.4|45036.4|45016.4|45021.4|45001.4|10
1643215510000|2022-01-26 16:45:10|45046.4|45026.4|45051.4|45031.4|45051.4|45031.4|45046.4|45026.4|13
1643215520000|2022-01-26 16:45:20|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|10
1643215530000|2022-01-26 16:45:30|45058.9|45038.9|45059.8|45039.8|45061.4|45041.4|45056.4|45036.4|14
1643215540000|2022-01-26 16:45:40|45063.1|45043.1|45066.4|45046.4|45066.4|45046.4|45058.9|45038.9|11
1643215550000|2022-01-26 16:45:50|45063.9|45043.9|45068.9|45048.9|45068.9|45048.9|45063.9|45043.9|20
1643215560000|2022-01-26 16:46:00|45069.8|45049.8|45075.6|45055.6|45075.6|45055.6|45068.1|45048.1|33
1643215570000|2022-01-26 16:46:10|45078.1|45058.1|45078.9|45058.9|45078.9|45058.9|45076.4|45056.4|13
1643215580000|2022-01-26 16:46:20|45084.8|45064.8|45076.4|45056.4|45084.8|45064.8|45076.4|45056.4|27
1643215590000|2022-01-26 16:46:30|45077.3|45057.3|45078.9|45058.9|45078.9|45058.9|45075.6|45055.6|20
1643215600000|2022-01-26 16:46:40|45073.9|45053.9|45076.4|45056.4|45078.9|45058.9|45073.9|45053.9|18
1643215610000|2022-01-26 16:46:50|45078.9|45058.9|45074.8|45054.8|45078.9|45058.9|45068.9|45048.9|25
1643215620000|2022-01-26 16:47:00|45079.8|45059.8|45070.6|45050.6|45079.8|45059.8|45068.9|45048.9|12
1643215630000|2022-01-26 16:47:10|45072.2|45052.2|45073.1|45053.1|45073.1|45053.1|45070.6|45050.6|12
1643215640000|2022-01-26 16:47:20|45073.9|45053.9|45078.9|45058.9|45078.9|45058.9|45073.9|45053.9|13
1643215650000|2022-01-26 16:47:30|45079.8|45059.8|45071.4|45051.4|45087.3|45067.3|45071.4|45051.4|12
1643215660000|2022-01-26 16:47:40|45070.6|45050.6|45071.4|45051.4|45073.9|45053.9|45070.6|45050.6|7
1643215670000|2022-01-26 16:47:50|45069.8|45049.8|45068.9|45048.9|45073.9|45053.9|45068.9|45048.9|6
1643215680000|2022-01-26 16:48:00|45068.1|45048.1|45069.8|45049.8|45074.8|45054.8|45067.3|45047.3|6
1643215690000|2022-01-26 16:48:10|45068.9|45048.9|45066.4|45046.4|45068.9|45048.9|45064.8|45044.8|4
1643215700000|2022-01-26 16:48:20|45069.8|45049.8|45068.9|45048.9|45071.4|45051.4|45068.9|45048.9|6
1643215710000|2022-01-26 16:48:30|45068.1|45048.1|45068.9|45048.9|45068.9|45048.9|45063.9|45043.9|26
1643215720000|2022-01-26 16:48:40|45068.1|45048.1|45065.6|45045.6|45068.9|45048.9|45063.9|45043.9|11
1643215730000|2022-01-26 16:48:50|45063.9|45043.9|45076.4|45056.4|45078.9|45058.9|45063.9|45043.9|7
1643215740000|2022-01-26 16:49:00|45078.9|45058.9|45088.9|45068.9|45092.3|45072.3|45078.9|45058.9|27
1643215750000|2022-01-26 16:49:10|45086.4|45066.4|45081.4|45061.4|45088.9|45068.9|45081.4|45061.4|17
1643215760000|2022-01-26 16:49:20|45080.6|45060.6|45083.9|45063.9|45083.9|45063.9|45078.9|45058.9|8
1643215770000|2022-01-26 16:49:30|45084.8|45064.8|45083.9|45063.9|45088.9|45068.9|45083.9|45063.9|7
1643215780000|2022-01-26 16:49:40|45086.4|45066.4|45086.4|45066.4|45088.9|45068.9|45085.6|45065.6|6
1643215790000|2022-01-26 16:49:50|45087.3|45067.3|45086.4|45066.4|45091.4|45071.4|45083.9|45063.9|10
1643215800000|2022-01-26 16:50:00|45088.1|45068.1|45078.9|45058.9|45088.9|45068.9|45073.9|45053.9|12
1643215810000|2022-01-26 16:50:10|45076.4|45056.4|45076.4|45056.4|45078.9|45058.9|45073.9|45053.9|1
1643215820000|2022-01-26 16:50:20|45078.9|45058.9|45083.9|45063.9|45086.4|45066.4|45073.9|45053.9|6
1643215830000|2022-01-26 16:50:30|45081.4|45061.4|45085.6|45065.6|45085.6|45065.6|45081.4|45061.4|13
1643215840000|2022-01-26 16:50:40|45086.4|45066.4|45087.2|45067.2|45088.9|45068.9|45086.4|45066.4|10
1643215850000|2022-01-26 16:50:50|45085.6|45065.6|45091.4|45071.4|45091.4|45071.4|45085.6|45065.6|2
1643215860000|2022-01-26 16:51:00|45088.9|45068.9|45080.6|45060.6|45092.3|45072.3|45080.6|45060.6|16
1643215870000|2022-01-26 16:51:10|45084.8|45064.8|45078.9|45058.9|45086.4|45066.4|45078.1|45058.1|8
1643215880000|2022-01-26 16:51:20|45079.8|45059.8|45083.9|45063.9|45083.9|45063.9|45078.9|45058.9|3
1643215890000|2022-01-26 16:51:30|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45073.9|45053.9|9
1643215900000|2022-01-26 16:51:40|45077.3|45057.3|45069.8|45049.8|45079.8|45059.8|45069.8|45049.8|8
1643215910000|2022-01-26 16:51:50|45068.9|45048.9|45066.4|45046.4|45068.9|45048.9|45065.6|45045.6|4
1643215920000|2022-01-26 16:52:00|45065.6|45045.6|45063.9|45043.9|45066.4|45046.4|45061.4|45041.4|13
1643215930000|2022-01-26 16:52:10|45063.1|45043.1|45068.9|45048.9|45068.9|45048.9|45053.9|45033.9|6
1643215940000|2022-01-26 16:52:20|45071.4|45051.4|45068.9|45048.9|45071.4|45051.4|45066.4|45046.4|5
1643215950000|2022-01-26 16:52:30|45068.1|45048.1|45068.9|45048.9|45068.9|45048.9|45068.1|45048.1|9
1643215960000|2022-01-26 16:52:40|45069.8|45049.8|45068.9|45048.9|45071.4|45051.4|45068.9|45048.9|6
1643215970000|2022-01-26 16:52:50|45065.6|45045.6|45063.9|45043.9|45065.6|45045.6|45058.9|45038.9|2
1643215980000|2022-01-26 16:53:00|45068.9|45048.9|45068.1|45048.1|45071.4|45051.4|45065.6|45045.6|8
1643215990000|2022-01-26 16:53:10|45068.9|45048.9|45065.6|45045.6|45068.9|45048.9|45065.6|45045.6|1
1643216000000|2022-01-26 16:53:20|45063.9|45043.9|45068.9|45048.9|45068.9|45048.9|45054.8|45034.8|13
1643216010000|2022-01-26 16:53:30|45071.4|45051.4|45071.4|45051.4|45071.4|45051.4|45071.4|45051.4|2
1643216020000|2022-01-26 16:53:40|45073.9|45053.9|45073.9|45053.9|45073.9|45053.9|45069.8|45049.8|0
1643216030000|2022-01-26 16:53:50|45068.9|45048.9|45070.6|45050.6|45070.6|45050.6|45068.9|45048.9|4
1643216040000|2022-01-26 16:54:00|45072.2|45052.2|45081.4|45061.4|45083.9|45063.9|45072.2|45052.2|11
1643216050000|2022-01-26 16:54:10|45082.3|45062.3|45083.9|45063.9|45086.4|45066.4|45082.3|45062.3|23
1643216060000|2022-01-26 16:54:20|45084.8|45064.8|45083.9|45063.9|45086.4|45066.4|45082.3|45062.3|6
1643216070000|2022-01-26 16:54:30|45086.4|45066.4|45076.4|45056.4|45086.4|45066.4|45076.4|45056.4|5
1643216080000|2022-01-26 16:54:40|45075.6|45055.6|45073.1|45053.1|45076.4|45056.4|45073.1|45053.1|5
1643216090000|2022-01-26 16:54:50|45072.2|45052.2|45068.9|45048.9|45072.2|45052.2|45068.9|45048.9|9
1643216100000|2022-01-26 16:55:00|45067.3|45047.3|45063.9|45043.9|45068.9|45048.9|45063.9|45043.9|7
1643216110000|2022-01-26 16:55:10|45066.4|45046.4|45073.9|45053.9|45073.9|45053.9|45066.4|45046.4|11
1643216120000|2022-01-26 16:55:20|45074.8|45054.8|45081.4|45061.4|45083.9|45063.9|45074.8|45054.8|8
1643216130000|2022-01-26 16:55:30|45080.6|45060.6|45078.1|45058.1|45081.4|45061.4|45078.1|45058.1|10
1643216140000|2022-01-26 16:55:40|45077.2|45057.2|45073.9|45053.9|45077.2|45057.2|45071.4|45051.4|5
1643216150000|2022-01-26 16:55:50|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|5
1643216160000|2022-01-26 16:56:00|45073.9|45053.9|45073.9|45053.9|45078.1|45058.1|45073.9|45053.9|2
1643216180000|2022-01-26 16:56:20|45053.9|45033.9|45053.9|45033.9|45053.9|45033.9|45048.9|45028.9|13
1643216190000|2022-01-26 16:56:30|45054.8|45034.8|45061.4|45041.4|45066.4|45046.4|45054.8|45034.8|8
1643216200000|2022-01-26 16:56:40|45060.6|45040.6|45061.4|45041.4|45063.9|45043.9|45060.6|45040.6|1
1643216210000|2022-01-26 16:56:50|45062.3|45042.3|45071.4|45051.4|45071.4|45051.4|45061.4|45041.4|9
1643216220000|2022-01-26 16:57:00|45073.9|45053.9|45079.8|45059.8|45079.8|45059.8|45071.4|45051.4|0
1643216230000|2022-01-26 16:57:10|45078.9|45058.9|45086.4|45066.4|45086.4|45066.4|45078.9|45058.9|3
1643216240000|2022-01-26 16:57:20|45088.9|45068.9|45091.4|45071.4|45091.4|45071.4|45086.4|45066.4|20
1643216250000|2022-01-26 16:57:30|45093.1|45073.1|45091.4|45071.4|45093.1|45073.1|45088.9|45068.9|2
1643216260000|2022-01-26 16:57:40|45090.6|45070.6|45093.9|45073.9|45093.9|45073.9|45088.9|45068.9|6
1643216270000|2022-01-26 16:57:50|45091.4|45071.4|45088.9|45068.9|45091.4|45071.4|45088.9|45068.9|1
1643216280000|2022-01-26 16:58:00|45091.4|45071.4|45097.3|45077.3|45097.3|45077.3|45088.9|45068.9|9
1643216290000|2022-01-26 16:58:10|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|45103.9|45083.9|7
1643216300000|2022-01-26 16:58:20|45104.8|45084.8|45104.8|45084.8|45107.3|45087.3|45103.9|45083.9|8
1643216310000|2022-01-26 16:58:30|45105.7|45085.7|45117.3|45097.3|45117.3|45097.3|45105.7|45085.7|6
1643216320000|2022-01-26 16:58:40|45118.9|45098.9|45126.4|45106.4|45126.4|45106.4|45118.9|45098.9|19
1643216330000|2022-01-26 16:58:50|45123.9|45103.9|45128.9|45108.9|45128.9|45108.9|45123.9|45103.9|7
1643216340000|2022-01-26 16:59:00|45128.1|45108.1|45118.9|45098.9|45128.1|45108.1|45116.4|45096.4|17
1643216350000|2022-01-26 16:59:10|45121.4|45101.4|45101.4|45081.4|45122.3|45102.3|45101.4|45081.4|12
1643216360000|2022-01-26 16:59:20|45098.9|45078.9|45091.4|45071.4|45098.9|45078.9|45091.4|45071.4|5
1643216370000|2022-01-26 16:59:30|45092.3|45072.3|45086.4|45066.4|45093.9|45073.9|45086.4|45066.4|9
1643216380000|2022-01-26 16:59:40|45087.3|45067.3|45086.4|45066.4|45088.9|45068.9|45086.4|45066.4|1
1643216390000|2022-01-26 16:59:50|45084.8|45064.8|45081.4|45061.4|45086.4|45066.4|45081.4|45061.4|5
1643216400000|2022-01-26 17:00:00|45082.3|45062.3|45088.9|45068.9|45092.3|45072.3|45082.3|45062.3|8
1643216410000|2022-01-26 17:00:10|45088.1|45068.1|45091.4|45071.4|45091.4|45071.4|45087.3|45067.3|3
1643216420000|2022-01-26 17:00:20|45093.9|45073.9|45113.9|45093.9|45113.9|45093.9|45093.9|45073.9|8
1643216430000|2022-01-26 17:00:30|45118.1|45098.1|45126.4|45106.4|45126.4|45106.4|45118.1|45098.1|2
1643216440000|2022-01-26 17:00:40|45125.6|45105.6|45128.1|45108.1|45128.9|45108.9|45123.9|45103.9|7
1643216450000|2022-01-26 17:00:50|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|45128.9|45108.9|0
1643216460000|2022-01-26 17:01:00|45129.8|45109.8|45133.9|45113.9|45136.4|45116.4|45129.8|45109.8|7
1643216470000|2022-01-26 17:01:10|45131.4|45111.4|45121.4|45101.4|45131.4|45111.4|45118.9|45098.9|8
1643216480000|2022-01-26 17:01:20|45120.6|45100.6|45118.9|45098.9|45121.4|45101.4|45118.9|45098.9|0
1643216490000|2022-01-26 17:01:30|45121.4|45101.4|45126.4|45106.4|45126.4|45106.4|45119.8|45099.8|4
1643216500000|2022-01-26 17:01:40|45125.6|45105.6|45123.9|45103.9|45125.6|45105.6|45123.9|45103.9|0
1643216510000|2022-01-26 17:01:50|45125.7|45105.7|45128.9|45108.9|45128.9|45108.9|45125.7|45105.7|9
1643216520000|2022-01-26 17:02:00|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|6
1643216530000|2022-01-26 17:02:10|45133.1|45113.1|45133.9|45113.9|45135.6|45115.6|45131.4|45111.4|7
1643216540000|2022-01-26 17:02:20|45133.1|45113.1|45128.9|45108.9|45133.1|45113.1|45128.9|45108.9|7
1643216550000|2022-01-26 17:02:30|45128.1|45108.1|45128.1|45108.1|45128.9|45108.9|45126.4|45106.4|3
1643216560000|2022-01-26 17:02:40|45128.9|45108.9|45123.9|45103.9|45128.9|45108.9|45123.9|45103.9|9
1643216570000|2022-01-26 17:02:50|45122.2|45102.2|45118.1|45098.1|45122.2|45102.2|45118.1|45098.1|10
1643216580000|2022-01-26 17:03:00|45116.4|45096.4|45118.9|45098.9|45118.9|45098.9|45116.4|45096.4|0
1643216590000|2022-01-26 17:03:10|45119.8|45099.8|45126.4|45106.4|45126.4|45106.4|45119.8|45099.8|5
1643216600000|2022-01-26 17:03:20|45128.9|45108.9|45143.1|45123.1|45143.1|45123.1|45128.9|45108.9|13
1643216610000|2022-01-26 17:03:30|45143.9|45123.9|45146.4|45126.4|45146.4|45126.4|45143.1|45123.1|3
1643216620000|2022-01-26 17:03:40|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|1
1643216630000|2022-01-26 17:03:50|45145.6|45125.6|45148.9|45128.9|45148.9|45128.9|45145.6|45125.6|11
1643216640000|2022-01-26 17:04:00|45148.1|45128.1|45148.1|45128.1|45148.9|45128.9|45145.6|45125.6|14
1643216650000|2022-01-26 17:04:10|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|45148.9|45128.9|0
1643216660000|2022-01-26 17:04:20|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|45150.6|45130.6|0
1643216670000|2022-01-26 17:04:30|45147.2|45127.2|45143|45123|45147.2|45127.2|45143|45123|10
1643216680000|2022-01-26 17:04:40|45143.8|45123.8|45132.2|45112.2|45143.8|45123.8|45129.7|45109.7|4
1643216690000|2022-01-26 17:04:50|||||||||1
1643216700000|2022-01-26 17:05:00|45137.2|45117.2|45137.2|45117.2|45142.2|45122.2|45137.2|45117.2|7
1643216710000|2022-01-26 17:05:10|45136.3|45116.3|45136.3|45116.3|45137.2|45117.2|45136.3|45116.3|3
1643216720000|2022-01-26 17:05:20|45135.5|45115.5|45137.2|45117.2|45137.2|45117.2|45135.5|45115.5|2
1643216730000|2022-01-26 17:05:30|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|45139.7|45119.7|0
1643216740000|2022-01-26 17:05:40|45138.8|45118.8|45137.2|45117.2|45138.8|45118.8|45137.2|45117.2|2
1643216750000|2022-01-26 17:05:50|45138.1|45118.1|45142.2|45122.2|45142.2|45122.2|45138.1|45118.1|4
1643216760000|2022-01-26 17:06:00|45148.1|45128.1|45149.7|45129.7|45152.2|45132.2|45148.1|45128.1|10
1643216770000|2022-01-26 17:06:10|45148.8|45128.8|45166.3|45146.3|45166.3|45146.3|45148.8|45128.8|9
1643216780000|2022-01-26 17:06:20|45162.2|45142.2|45157.2|45137.2|45162.2|45142.2|45157.2|45137.2|6
1643216790000|2022-01-26 17:06:30|45159.7|45139.7|45157.2|45137.2|45162.2|45142.2|45157.2|45137.2|13
1643216800000|2022-01-26 17:06:40|45156.3|45136.3|45157.2|45137.2|45157.2|45137.2|45156.3|45136.3|5
1643216810000|2022-01-26 17:06:50|45158.8|45138.8|45164.7|45144.7|45164.7|45144.7|45158.8|45138.8|6
1643216820000|2022-01-26 17:07:00|45165.6|45145.6|45177.2|45157.2|45180.6|45160.6|45165.6|45145.6|10
1643216830000|2022-01-26 17:07:10|45176.3|45156.3|45177.2|45157.2|45177.2|45157.2|45168.8|45148.8|14
1643216840000|2022-01-26 17:07:20|45179.7|45159.7|45195.6|45175.6|45195.6|45175.6|45177.2|45157.2|52
1643216850000|2022-01-26 17:07:30|45193.9|45173.9|45193.1|45173.1|45194.7|45174.7|45192.2|45172.2|6
1643216860000|2022-01-26 17:07:40|45195.6|45175.6|45203.8|45183.8|45204.7|45184.7|45195.6|45175.6|36
1643216870000|2022-01-26 17:07:50|45202.2|45182.2|45201.3|45181.3|45204.7|45184.7|45201.3|45181.3|6
1643216880000|2022-01-26 17:08:00|45200.5|45180.5|45193.1|45173.1|45200.5|45180.5|45192.2|45172.2|12
1643216890000|2022-01-26 17:08:10|45193.8|45173.8|45201.3|45181.3|45202.2|45182.2|45192.2|45172.2|6
1643216900000|2022-01-26 17:08:20|45199.7|45179.7|45205.6|45185.6|45207.2|45187.2|45199.7|45179.7|10
1643216910000|2022-01-26 17:08:30|45207.2|45187.2|45207.2|45187.2|45210.6|45190.6|45207.2|45187.2|11
1643216920000|2022-01-26 17:08:40|45206.3|45186.3|45197.2|45177.2|45206.3|45186.3|45197.2|45177.2|7
1643216930000|2022-01-26 17:08:50|45194.7|45174.7|45193.1|45173.1|45194.7|45174.7|45192.2|45172.2|1
1643216940000|2022-01-26 17:09:00|45194.7|45174.7|45197.2|45177.2|45197.2|45177.2|45187.2|45167.2|27
1643216950000|2022-01-26 17:09:10|45202.2|45182.2|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|3
1643216960000|2022-01-26 17:09:20|||||||||2
1643216970000|2022-01-26 17:09:30|45208.1|45188.1|45218.9|45198.9|45218.9|45198.9|45208.1|45188.1|34
1643216980000|2022-01-26 17:09:40|45220.6|45200.6|45222.2|45202.2|45223.8|45203.8|45219.7|45199.7|17
1643216990000|2022-01-26 17:09:50|45224.7|45204.7|45228.1|45208.1|45228.1|45208.1|45222.2|45202.2|16
1643217000000|2022-01-26 17:10:00|45227.2|45207.2|45209.7|45189.7|45229.7|45209.7|45209.7|45189.7|68
1643217010000|2022-01-26 17:10:10|45207.2|45187.2|45214.7|45194.7|45214.7|45194.7|45207.2|45187.2|17
1643217020000|2022-01-26 17:10:20|45215.6|45195.6|45227.2|45207.2|45232.2|45212.2|45215.6|45195.6|25
1643217030000|2022-01-26 17:10:30|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|14
1643217040000|2022-01-26 17:10:40|45233.1|45213.1|45233.9|45213.9|45234.8|45214.8|45230.6|45210.6|19
1643217050000|2022-01-26 17:10:50|45234.8|45214.8|45236.4|45216.4|45237.3|45217.3|45233.9|45213.9|3
1643217060000|2022-01-26 17:11:00|45237.3|45217.3|45229.7|45209.7|45241.4|45221.4|45229.7|45209.7|14
1643217070000|2022-01-26 17:11:10|45227.2|45207.2|45233.9|45213.9|45233.9|45213.9|45221.4|45201.4|23
1643217080000|2022-01-26 17:11:20|45234.8|45214.8|45240.6|45220.6|45241.4|45221.4|45233.9|45213.9|16
1643217090000|2022-01-26 17:11:30|45241.4|45221.4|45238.9|45218.9|45241.4|45221.4|45238.1|45218.1|10
1643217100000|2022-01-26 17:11:40|45241.4|45221.4|45243.1|45223.1|45248.1|45228.1|45240.6|45220.6|37
1643217110000|2022-01-26 17:11:50|45242.2|45222.2|45242.2|45222.2|45243.9|45223.9|45242.2|45222.2|3
1643217120000|2022-01-26 17:12:00|45241.3|45221.3|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|1
1643217130000|2022-01-26 17:12:10|45238.1|45218.1|45237.2|45217.2|45238.1|45218.1|45232.2|45212.2|12
1643217140000|2022-01-26 17:12:20|45233.8|45213.8|45234.7|45214.7|45235.6|45215.6|45232.2|45212.2|10
1643217150000|2022-01-26 17:12:30|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|45235.6|45215.6|1
1643217160000|2022-01-26 17:12:40|45229.7|45209.7|45233.1|45213.1|45233.1|45213.1|45229.7|45209.7|5
1643217170000|2022-01-26 17:12:50|45232.2|45212.2|45230.6|45210.6|45232.2|45212.2|45227.2|45207.2|7
1643217180000|2022-01-26 17:13:00|45232.2|45212.2|45229.7|45209.7|45232.2|45212.2|45227.2|45207.2|1
1643217190000|2022-01-26 17:13:10|45230.6|45210.6|45227.2|45207.2|45231.3|45211.3|45227.2|45207.2|1
1643217200000|2022-01-26 17:13:20|45228.8|45208.8|45225.6|45205.6|45228.8|45208.8|45223.1|45203.1|7
1643217210000|2022-01-26 17:13:30|45227.2|45207.2|45228.8|45208.8|45228.8|45208.8|45224.7|45204.7|2
1643217220000|2022-01-26 17:13:40|45231.3|45211.3|45239.7|45219.7|45239.7|45219.7|45231.3|45211.3|10
1643217230000|2022-01-26 17:13:50|45240.6|45220.6|45242.2|45222.2|45242.2|45222.2|45240.6|45220.6|0
1643217240000|2022-01-26 17:14:00|45243.8|45223.8|45233.1|45213.1|45243.8|45223.8|45229.7|45209.7|14
1643217250000|2022-01-26 17:14:10|45232.2|45212.2|45254.7|45234.7|45256.3|45236.3|45232.2|45212.2|20
1643217260000|2022-01-26 17:14:20|45255.6|45235.6|45260.6|45240.6|45260.6|45240.6|45255.6|45235.6|12
1643217270000|2022-01-26 17:14:30|45263.1|45243.1|45267.2|45247.2|45267.2|45247.2|45263.1|45243.1|1
1643217280000|2022-01-26 17:14:40|45272.2|45252.2|45277.2|45257.2|45277.2|45257.2|45272.2|45252.2|16
1643217290000|2022-01-26 17:14:50|45272.2|45252.2|45272.2|45252.2|45272.2|45252.2|45267.2|45247.2|17
1643217300000|2022-01-26 17:15:00|45274.7|45254.7|45267.2|45247.2|45274.7|45254.7|45266.3|45246.3|15
1643217310000|2022-01-26 17:15:10|45266.3|45246.3|45269.7|45249.7|45269.7|45249.7|45264.7|45244.7|6
1643217320000|2022-01-26 17:15:20|45268.8|45248.8|45264.7|45244.7|45268.8|45248.8|45264.7|45244.7|5
1643217330000|2022-01-26 17:15:30|45263.8|45243.8|45272.2|45252.2|45272.2|45252.2|45262.2|45242.2|9
1643217340000|2022-01-26 17:15:40|45269.7|45249.7|45262.2|45242.2|45269.7|45249.7|45262.2|45242.2|4
1643217350000|2022-01-26 17:15:50|45263.1|45243.1|45264.7|45244.7|45264.7|45244.7|45262.2|45242.2|2
1643217360000|2022-01-26 17:16:00|45262.2|45242.2|45264.7|45244.7|45264.7|45244.7|45259.7|45239.7|19
1643217370000|2022-01-26 17:16:10|||||||||3
1643217380000|2022-01-26 17:16:20|45265.6|45245.6|45265.6|45245.6|45268.9|45248.9|45265.6|45245.6|3
1643217390000|2022-01-26 17:16:30|45268.1|45248.1|45272.2|45252.2|45272.2|45252.2|45268.1|45248.1|3
1643217400000|2022-01-26 17:16:40|45267.2|45247.2|45266.3|45246.3|45267.2|45247.2|45266.3|45246.3|8
1643217410000|2022-01-26 17:16:50|45267.2|45247.2|45266.3|45246.3|45267.2|45247.2|45264.7|45244.7|0
1643217420000|2022-01-26 17:17:00|45265.5|45245.5|45263.8|45243.8|45265.5|45245.5|45263.8|45243.8|7
1643217430000|2022-01-26 17:17:10|45266.3|45246.3|45264.7|45244.7|45266.3|45246.3|45264.7|45244.7|3
1643217440000|2022-01-26 17:17:20|45263.8|45243.8|45264.7|45244.7|45267.2|45247.2|45262.2|45242.2|3
1643217450000|2022-01-26 17:17:30|45265.6|45245.6|45262.2|45242.2|45267.2|45247.2|45262.2|45242.2|1
1643217460000|2022-01-26 17:17:40|45264.7|45244.7|45266.3|45246.3|45266.3|45246.3|45262.2|45242.2|3
1643217480000|2022-01-26 17:18:00|45264.7|45244.7|45261.3|45241.3|45267.2|45247.2|45261.3|45241.3|9
1643217490000|2022-01-26 17:18:10|45258.8|45238.8|45262.2|45242.2|45262.2|45242.2|45258.8|45238.8|1
1643217500000|2022-01-26 17:18:20|45261.3|45241.3|45261.3|45241.3|45262.2|45242.2|45261.3|45241.3|4
1643217510000|2022-01-26 17:18:30|45258.8|45238.8|45262.2|45242.2|45264.7|45244.7|45258.8|45238.8|13
1643217520000|2022-01-26 17:18:40|45263.1|45243.1|45264.7|45244.7|45265.6|45245.6|45263.1|45243.1|7
1643217530000|2022-01-26 17:18:50|45265.6|45245.6|45265.6|45245.6|45265.6|45245.6|45264.7|45244.7|0
1643217540000|2022-01-26 17:19:00|45266.4|45246.4|45265.6|45245.6|45266.4|45246.4|45265.6|45245.6|6
1643217550000|2022-01-26 17:19:10|45264.7|45244.7|45264.7|45244.7|45265.6|45245.6|45262.2|45242.2|14
1643217560000|2022-01-26 17:19:20|45263.8|45243.8|45262.2|45242.2|45263.8|45243.8|45261.3|45241.3|3
1643217570000|2022-01-26 17:19:30|45261.3|45241.3|45262.2|45242.2|45262.2|45242.2|45258.8|45238.8|5
1643217580000|2022-01-26 17:19:40|45260.6|45240.6|45262.2|45242.2|45262.2|45242.2|45260.6|45240.6|1
1643217590000|2022-01-26 17:19:50|45263.1|45243.1|45249.7|45229.7|45266.3|45246.3|45249.7|45229.7|15
1643217600000|2022-01-26 17:20:00|45247.2|45227.2|45258.9|45238.9|45258.9|45238.9|45247.2|45227.2|21
1643217610000|2022-01-26 17:20:10|45260.6|45240.6|45262.2|45242.2|45262.2|45242.2|45259.7|45239.7|6
1643217620000|2022-01-26 17:20:20|45261.3|45241.3|45262.2|45242.2|45262.2|45242.2|45261.3|45241.3|30
1643217630000|2022-01-26 17:20:30|45258.8|45238.8|45257.2|45237.2|45258.8|45238.8|45254.7|45234.7|5
1643217640000|2022-01-26 17:20:40|45254.7|45234.7|45255.6|45235.6|45257.2|45237.2|45254.7|45234.7|2
1643217650000|2022-01-26 17:20:50|45257.2|45237.2|45254.7|45234.7|45257.2|45237.2|45253.8|45233.8|5
1643217660000|2022-01-26 17:21:00|45252.2|45232.2|45237.2|45217.2|45255.5|45235.5|45234.7|45214.7|19
1643217670000|2022-01-26 17:21:10|45236.3|45216.3|45227.2|45207.2|45236.3|45216.3|45227.2|45207.2|10
1643217680000|2022-01-26 17:21:20|45226.3|45206.3|45219.7|45199.7|45226.3|45206.3|45219.7|45199.7|16
1643217690000|2022-01-26 17:21:30|45217.2|45197.2|45222.2|45202.2|45222.2|45202.2|45217.2|45197.2|6
1643217700000|2022-01-26 17:21:40|45223.1|45203.1|45229.7|45209.7|45232.2|45212.2|45223.1|45203.1|20
1643217710000|2022-01-26 17:21:50|45228.8|45208.8|45231.3|45211.3|45231.3|45211.3|45228.8|45208.8|1
1643217720000|2022-01-26 17:22:00|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|9
1643217730000|2022-01-26 17:22:10|45237.2|45217.2|45233.1|45213.1|45237.2|45217.2|45232.2|45212.2|8
1643217740000|2022-01-26 17:22:20|45234.7|45214.7|45233.1|45213.1|45239.7|45219.7|45233.1|45213.1|7
1643217750000|2022-01-26 17:22:30|45232.2|45212.2|45230.6|45210.6|45232.2|45212.2|45229.7|45209.7|4
1643217760000|2022-01-26 17:22:40|45229.7|45209.7|45222.2|45202.2|45229.7|45209.7|45222.2|45202.2|2
1643217770000|2022-01-26 17:22:50|45223.1|45203.1|45227.2|45207.2|45227.2|45207.2|45222.2|45202.2|8
1643217780000|2022-01-26 17:23:00|45228.8|45208.8|45229.7|45209.7|45233.8|45213.8|45228.8|45208.8|42
1643217790000|2022-01-26 17:23:10|45228.8|45208.8|45218.8|45198.8|45228.8|45208.8|45218.8|45198.8|4
1643217810000|2022-01-26 17:23:30|45221.3|45201.3|45219.7|45199.7|45222.2|45202.2|45217.2|45197.2|8
1643217820000|2022-01-26 17:23:40|45218.8|45198.8|45217.2|45197.2|45218.8|45198.8|45217.2|45197.2|0
1643217830000|2022-01-26 17:23:50|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|3
1643217840000|2022-01-26 17:24:00|45219.7|45199.7|45218.8|45198.8|45221.3|45201.3|45217.2|45197.2|4
1643217850000|2022-01-26 17:24:10|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|7
1643217860000|2022-01-26 17:24:20|45216.3|45196.3|45202.2|45182.2|45216.3|45196.3|45202.2|45182.2|14
1643217870000|2022-01-26 17:24:30|45200.5|45180.5|45198.1|45178.1|45200.5|45180.5|45197.2|45177.2|9
1643217880000|2022-01-26 17:24:40|45198.9|45178.9|45197.2|45177.2|45198.9|45178.9|45197.2|45177.2|5
1643217890000|2022-01-26 17:24:50|45196.3|45176.3|45193|45173|45196.3|45176.3|45193|45173|5
1643217900000|2022-01-26 17:25:00|45193.8|45173.8|45197.2|45177.2|45198.8|45178.8|45192.2|45172.2|8
1643217910000|2022-01-26 17:25:10|45196.3|45176.3|45193.8|45173.8|45196.3|45176.3|45193.8|45173.8|4
1643217920000|2022-01-26 17:25:20|45193|45173|45193|45173|45193.8|45173.8|45190.5|45170.5|4
1643217930000|2022-01-26 17:25:30|45192.1|45172.1|45184.7|45164.7|45193|45173|45184.7|45164.7|9
1643217940000|2022-01-26 17:25:40|45186.3|45166.3|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|10
1643217950000|2022-01-26 17:25:50|45188.1|45168.1|45189.7|45169.7|45192.2|45172.2|45188.1|45168.1|11
1643217960000|2022-01-26 17:26:00|45188.8|45168.8|45186.3|45166.3|45188.8|45168.8|45186.3|45166.3|0
1643217970000|2022-01-26 17:26:10|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45183.8|45163.8|1
1643217980000|2022-01-26 17:26:20|45186.3|45166.3|45189.7|45169.7|45189.7|45169.7|45186.3|45166.3|1
1643217990000|2022-01-26 17:26:30|45188.8|45168.8|45187.2|45167.2|45188.8|45168.8|45187.2|45167.2|0
1643218010000|2022-01-26 17:26:50|45188.8|45168.8|45193.1|45173.1|45193.1|45173.1|45188.8|45168.8|16
1643218020000|2022-01-26 17:27:00|45196.3|45176.3|45198.8|45178.8|45198.8|45178.8|45196.3|45176.3|11
1643218030000|2022-01-26 17:27:10|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45195.6|45175.6|3
1643218040000|2022-01-26 17:27:20|45198.8|45178.8|45197.2|45177.2|45198.8|45178.8|45197.2|45177.2|0
1643218050000|2022-01-26 17:27:30|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|103
1643218060000|2022-01-26 17:27:40|45194.6|45174.6|45194.6|45174.6|45195.5|45175.5|45193|45173|0
1643218070000|2022-01-26 17:27:50|45193|45173|45195.5|45175.5|45195.5|45175.5|45191.3|45171.3|8
1643218080000|2022-01-26 17:28:00|45200.5|45180.5|45204.6|45184.6|45204.6|45184.6|45200.5|45180.5|6
1643218090000|2022-01-26 17:28:10|45202.1|45182.1|45200.5|45180.5|45202.1|45182.1|45200.5|45180.5|3
1643218100000|2022-01-26 17:28:20|45205.5|45185.5|45205.5|45185.5|45205.5|45185.5|45205.5|45185.5|3
1643218110000|2022-01-26 17:28:30|45200.5|45180.5|45200.5|45180.5|45203|45183|45200.5|45180.5|2
1643218130000|2022-01-26 17:28:50|45202.1|45182.1|45203|45183|45203.8|45183.8|45202.1|45182.1|4
1643218140000|2022-01-26 17:29:00|45202.1|45182.1|45200.5|45180.5|45205.5|45185.5|45200.5|45180.5|7
1643218150000|2022-01-26 17:29:10|45199.6|45179.6|45200.5|45180.5|45200.5|45180.5|45199.6|45179.6|5
1643218180000|2022-01-26 17:29:40|||||||||3
1643218190000|2022-01-26 17:29:50|||||||||19
1643218200000|2022-01-26 17:30:00|||||||||19
1643218210000|2022-01-26 17:30:10|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|10
1643218220000|2022-01-26 17:30:20|||||||||4
1643218230000|2022-01-26 17:30:30|45198|45178|45198.8|45178.8|45198.8|45178.8|45195.5|45175.5|5
1643218240000|2022-01-26 17:30:40|45196.3|45176.3|45198.8|45178.8|45198.8|45178.8|45195.5|45175.5|1
1643218250000|2022-01-26 17:30:50|45196.3|45176.3|45200.5|45180.5|45200.5|45180.5|45196.3|45176.3|7
1643218260000|2022-01-26 17:31:00|45202.1|45182.1|45200.5|45180.5|45204.6|45184.6|45200.5|45180.5|5
1643218270000|2022-01-26 17:31:10|45199.6|45179.6|45200.5|45180.5|45200.5|45180.5|45198|45178|1
1643218280000|2022-01-26 17:31:20|45199.6|45179.6|45198.8|45178.8|45200.5|45180.5|45198|45178|1
1643218290000|2022-01-26 17:31:30|45200.5|45180.5|45198|45178|45200.5|45180.5|45198|45178|0
1643218300000|2022-01-26 17:31:40|45195.5|45175.5|45191.3|45171.3|45195.5|45175.5|45191.3|45171.3|0
1643218310000|2022-01-26 17:31:50|45193|45173|45193|45173|45193|45173|45193|45173|1
1643218320000|2022-01-26 17:32:00|45191.3|45171.3|45191.3|45171.3|45191.3|45171.3|45191.3|45171.3|0
1643218330000|2022-01-26 17:32:10|||||||||2
1643218340000|2022-01-26 17:32:20|45193|45173|45191.3|45171.3|45193|45173|45191.3|45171.3|1
1643218350000|2022-01-26 17:32:30|45180.5|45160.5|45178.8|45158.8|45180.5|45160.5|45176.3|45156.3|22
1643218370000|2022-01-26 17:32:50|45175.5|45155.5|45175.5|45155.5|45175.5|45155.5|45175.5|45155.5|2
1643218380000|2022-01-26 17:33:00|45169.6|45149.6|45164.6|45144.6|45169.6|45149.6|45164.6|45144.6|11
1643218390000|2022-01-26 17:33:10|45157.1|45137.1|45160.5|45140.5|45160.5|45140.5|45157.1|45137.1|12
1643218400000|2022-01-26 17:33:20|45163.7|45143.7|45168.7|45148.7|45168.7|45148.7|45163.7|45143.7|16
1643218410000|2022-01-26 17:33:30|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|4
1643218420000|2022-01-26 17:33:40|45173.7|45153.7|45172.9|45152.9|45173.7|45153.7|45172.9|45152.9|1
1643218430000|2022-01-26 17:33:50|45171.2|45151.2|45173.7|45153.7|45173.7|45153.7|45171.2|45151.2|5
1643218440000|2022-01-26 17:34:00|45171.2|45151.2|45173.7|45153.7|45176.2|45156.2|45168.7|45148.7|5
1643218450000|2022-01-26 17:34:10|45176.2|45156.2|45179.6|45159.6|45179.6|45159.6|45176.2|45156.2|5
1643218460000|2022-01-26 17:34:20|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|3
1643218470000|2022-01-26 17:34:30|45184.6|45164.6|45188.7|45168.7|45191.2|45171.2|45184.6|45164.6|3
1643218480000|2022-01-26 17:34:40|45185.4|45165.4|45185.4|45165.4|45185.4|45165.4|45185.4|45165.4|15
1643218490000|2022-01-26 17:34:50|45186.2|45166.2|45187.1|45167.1|45187.1|45167.1|45186.2|45166.2|11
1643218500000|2022-01-26 17:35:00|45185.4|45165.4|45181.2|45161.2|45185.4|45165.4|45178.7|45158.7|9
1643218510000|2022-01-26 17:35:10|45182.1|45162.1|45181.2|45161.2|45183.7|45163.7|45178.7|45158.7|5
1643218520000|2022-01-26 17:35:20|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|45183.7|45163.7|32
1643218530000|2022-01-26 17:35:30|||||||||53
1643218540000|2022-01-26 17:35:40|45191.2|45171.2|45188.7|45168.7|45191.2|45171.2|45188.7|45168.7|18
1643218550000|2022-01-26 17:35:50|||||||||1
1643218560000|2022-01-26 17:36:00|45186.2|45166.2|45186.2|45166.2|45186.2|45166.2|45186.2|45166.2|0
1643218570000|2022-01-26 17:36:10|45187.1|45167.1|45188.7|45168.7|45188.7|45168.7|45187.1|45167.1|1
1643218580000|2022-01-26 17:36:20|45189.6|45169.6|45193.7|45173.7|45193.7|45173.7|45189.6|45169.6|6
1643218590000|2022-01-26 17:36:30|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|2
1643218600000|2022-01-26 17:36:40|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|7
1643218610000|2022-01-26 17:36:50|45198.7|45178.7|45202.1|45182.1|45202.1|45182.1|45197.1|45177.1|4
1643218620000|2022-01-26 17:37:00|||||||||4
1643218630000|2022-01-26 17:37:10|45203|45183|45207.1|45187.1|45207.1|45187.1|45202.1|45182.1|2
1643218640000|2022-01-26 17:37:20|45209.6|45189.6|45210.5|45190.5|45210.5|45190.5|45209.6|45189.6|8
1643218650000|2022-01-26 17:37:30|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|6
1643218660000|2022-01-26 17:37:40|45208.7|45188.7|45207.9|45187.9|45208.7|45188.7|45207.9|45187.9|0
1643218670000|2022-01-26 17:37:50|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45207.9|45187.9|13
1643218680000|2022-01-26 17:38:00|||||||||30
1643218690000|2022-01-26 17:38:10|||||||||1
1643218700000|2022-01-26 17:38:20|45209.6|45189.6|45211.2|45191.2|45211.2|45191.2|45208.7|45188.7|4
1643218710000|2022-01-26 17:38:30|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|1
1643218720000|2022-01-26 17:38:40|||||||||1
1643218730000|2022-01-26 17:38:50|||||||||1
1643218740000|2022-01-26 17:39:00|45207.1|45187.1|45197.1|45177.1|45207.1|45187.1|45197.1|45177.1|7
1643218750000|2022-01-26 17:39:10|45198.7|45178.7|45196.2|45176.2|45198.7|45178.7|45196.2|45176.2|2
1643218760000|2022-01-26 17:39:20|45195.4|45175.4|45193.7|45173.7|45196.2|45176.2|45193.7|45173.7|1
1643218770000|2022-01-26 17:39:30|||||||||1
1643218780000|2022-01-26 17:39:40|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|2
1643218800000|2022-01-26 17:40:00|45193.7|45173.7|45191.2|45171.2|45193.7|45173.7|45191.2|45171.2|5
1643218810000|2022-01-26 17:40:10|45193.7|45173.7|45192.1|45172.1|45193.7|45173.7|45192.1|45172.1|1
1643218820000|2022-01-26 17:40:20|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|0
1643218830000|2022-01-26 17:40:30|45192.9|45172.9|45191.2|45171.2|45193.7|45173.7|45188.7|45168.7|3
1643218840000|2022-01-26 17:40:40|45192.9|45172.9|45189.6|45169.6|45192.9|45172.9|45189.6|45169.6|8
1643218850000|2022-01-26 17:40:50|45190.4|45170.4|45188.7|45168.7|45191.2|45171.2|45188.7|45168.7|0
1643218860000|2022-01-26 17:41:00|45190.4|45170.4|45188.7|45168.7|45190.4|45170.4|45188.7|45168.7|0
1643218870000|2022-01-26 17:41:10|45187.9|45167.9|45183.7|45163.7|45188.7|45168.7|45183.7|45163.7|1
1643218880000|2022-01-26 17:41:20|||||||||6
1643218890000|2022-01-26 17:41:30|||||||||2
1643218900000|2022-01-26 17:41:40|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|1
1643218910000|2022-01-26 17:41:50|45178.6|45158.6|45175.4|45155.4|45178.6|45158.6|45175.4|45155.4|1
1643218920000|2022-01-26 17:42:00|45173.7|45153.7|45178.7|45158.7|45178.7|45158.7|45169.6|45149.6|18
1643218930000|2022-01-26 17:42:10|45180.4|45160.4|45183.7|45163.7|45183.7|45163.7|45180.4|45160.4|2
1643218940000|2022-01-26 17:42:20|45185.4|45165.4|45190.4|45170.4|45190.4|45170.4|45185.4|45165.4|3
1643218950000|2022-01-26 17:42:30|45193.7|45173.7|45196.2|45176.2|45196.2|45176.2|45193.7|45173.7|13
1643218960000|2022-01-26 17:42:40|45195.4|45175.4|45193.7|45173.7|45195.4|45175.4|45193.7|45173.7|0
1643218970000|2022-01-26 17:42:50|45196.2|45176.2|45198.7|45178.7|45198.7|45178.7|45196.2|45176.2|4
1643218980000|2022-01-26 17:43:00|45193.7|45173.7|45190.5|45170.5|45193.7|45173.7|45190.5|45170.5|6
1643218990000|2022-01-26 17:43:10|45192.1|45172.1|45188.7|45168.7|45192.1|45172.1|45188.7|45168.7|0
1643219000000|2022-01-26 17:43:20|45191.2|45171.2|45196.2|45176.2|45196.2|45176.2|45191.2|45171.2|3
1643219010000|2022-01-26 17:43:30|45193.7|45173.7|45196.2|45176.2|45196.2|45176.2|45193.7|45173.7|5
1643219020000|2022-01-26 17:43:40|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|8
1643219030000|2022-01-26 17:43:50|45200.4|45180.4|45203.7|45183.7|45203.7|45183.7|45200.4|45180.4|2
1643219040000|2022-01-26 17:44:00|45208.7|45188.7|45208.7|45188.7|45211.2|45191.2|45208.7|45188.7|1
1643219050000|2022-01-26 17:44:10|45209.6|45189.6|45214.6|45194.6|45214.6|45194.6|45209.6|45189.6|6
1643219070000|2022-01-26 17:44:30|45213.7|45193.7|45217.1|45197.1|45217.1|45197.1|45213.7|45193.7|5
1643219080000|2022-01-26 17:44:40|45215.4|45195.4|45214.6|45194.6|45215.4|45195.4|45213.7|45193.7|2
1643219090000|2022-01-26 17:44:50|45213.7|45193.7|45217.1|45197.1|45217.1|45197.1|45213.7|45193.7|1
1643219120000|2022-01-26 17:45:20|45215.5|45195.5|45208.7|45188.7|45215.5|45195.5|45208.7|45188.7|15
1643219130000|2022-01-26 17:45:30|45206.2|45186.2|45198.7|45178.7|45206.2|45186.2|45198.7|45178.7|5
1643219140000|2022-01-26 17:45:40|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|2
1643219150000|2022-01-26 17:45:50|45192.9|45172.9|45190.4|45170.4|45192.9|45172.9|45186.2|45166.2|16
1643219160000|2022-01-26 17:46:00|45191.2|45171.2|45197.1|45177.1|45197.1|45177.1|45188.7|45168.7|5
1643219170000|2022-01-26 17:46:10|45196.2|45176.2|45201.2|45181.2|45201.2|45181.2|45196.2|45176.2|2
1643219180000|2022-01-26 17:46:20|45198.7|45178.7|45198.7|45178.7|45198.7|45178.7|45198.7|45178.7|0
1643219190000|2022-01-26 17:46:30|45197.9|45177.9|45188.7|45168.7|45197.9|45177.9|45188.7|45168.7|3
1643219200000|2022-01-26 17:46:40|45191.2|45171.2|45188.7|45168.7|45191.2|45171.2|45188.7|45168.7|2
1643219220000|2022-01-26 17:47:00|45191.2|45171.2|45191.2|45171.2|45191.2|45171.2|45191.2|45171.2|4
1643219230000|2022-01-26 17:47:10|45193.7|45173.7|45193.7|45173.7|45195.4|45175.4|45193.7|45173.7|3
1643219240000|2022-01-26 17:47:20|45192.9|45172.9|45183.7|45163.7|45192.9|45172.9|45183.7|45163.7|5
1643219270000|2022-01-26 17:47:50|||||||||7
1643219280000|2022-01-26 17:48:00|45186.2|45166.2|45185.5|45165.5|45187.1|45167.1|45185.5|45165.5|3
1643219290000|2022-01-26 17:48:10|45184.6|45164.6|45187.1|45167.1|45187.1|45167.1|45183.7|45163.7|3
1643219300000|2022-01-26 17:48:20|45188.7|45168.7|45180.4|45160.4|45189.6|45169.6|45180.4|45160.4|13
1643219310000|2022-01-26 17:48:30|45175.4|45155.4|45173.7|45153.7|45175.4|45155.4|45173.7|45153.7|8
1643219320000|2022-01-26 17:48:40|45172.9|45152.9|45173.7|45153.7|45173.7|45153.7|45168.7|45148.7|6
1643219330000|2022-01-26 17:48:50|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|1
1643219340000|2022-01-26 17:49:00|45171.2|45151.2|45174.6|45154.6|45174.6|45154.6|45171.2|45151.2|4
1643219350000|2022-01-26 17:49:10|45177.1|45157.1|45186.2|45166.2|45188.7|45168.7|45177.1|45157.1|5
1643219360000|2022-01-26 17:49:20|45180.4|45160.4|45173.7|45153.7|45181.2|45161.2|45173.7|45153.7|8
1643219370000|2022-01-26 17:49:30|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|2
1643219380000|2022-01-26 17:49:40|||||||||9
1643219390000|2022-01-26 17:49:50|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|3
1643219400000|2022-01-26 17:50:00|45171.2|45151.2|45168.7|45148.7|45172.9|45152.9|45168.7|45148.7|6
1643219410000|2022-01-26 17:50:10|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|3
1643219420000|2022-01-26 17:50:20|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|4
1643219430000|2022-01-26 17:50:30|45167.1|45147.1|45164.6|45144.6|45168.7|45148.7|45164.6|45144.6|33
1643219440000|2022-01-26 17:50:40|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|14
1643219450000|2022-01-26 17:50:50|45170.4|45150.4|45167.9|45147.9|45170.4|45150.4|45167.9|45147.9|10
1643219460000|2022-01-26 17:51:00|45165.4|45145.4|45167.9|45147.9|45167.9|45147.9|45165.4|45145.4|5
1643219470000|2022-01-26 17:51:10|45168.7|45148.7|45168.7|45148.7|45169.6|45149.6|45168.7|45148.7|11
1643219480000|2022-01-26 17:51:20|||||||||6
1643219490000|2022-01-26 17:51:30|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|12
1643219500000|2022-01-26 17:51:40|45166.2|45146.2|45165.4|45145.4|45166.2|45146.2|45165.4|45145.4|1
1643219510000|2022-01-26 17:51:50|45163.7|45143.7|45163.7|45143.7|45163.7|45143.7|45163.7|45143.7|0
1643219520000|2022-01-26 17:52:00|45162.9|45142.9|45162.9|45142.9|45162.9|45142.9|45162.9|45142.9|2
1643219530000|2022-01-26 17:52:10|45163.7|45143.7|45167.9|45147.9|45167.9|45147.9|45162.9|45142.9|3
1643219540000|2022-01-26 17:52:20|45166.2|45146.2|45163.7|45143.7|45168.7|45148.7|45163.7|45143.7|4
1643219560000|2022-01-26 17:52:40|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|45165.4|45145.4|7
1643219580000|2022-01-26 17:53:00|45173.7|45153.7|45178.7|45158.7|45178.7|45158.7|45173.7|45153.7|12
1643219590000|2022-01-26 17:53:10|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|5
1643219600000|2022-01-26 17:53:20|45178.7|45158.7|45177.9|45157.9|45183.7|45163.7|45177.9|45157.9|124
1643219610000|2022-01-26 17:53:30|45177|45157|45177|45157|45177|45157|45174.5|45154.5|0
1643219620000|2022-01-26 17:53:40|45181.1|45161.1|45177|45157|45181.1|45161.1|45177|45157|9
1643219630000|2022-01-26 17:53:50|45174.5|45154.5|45170.3|45150.3|45174.5|45154.5|45170.3|45150.3|5
1643219640000|2022-01-26 17:54:00|45168.6|45148.6|45164.5|45144.5|45168.6|45148.6|45154.5|45134.5|33
1643219650000|2022-01-26 17:54:10|45162.9|45142.9|45159.5|45139.5|45162.9|45142.9|45159.5|45139.5|5
1643219660000|2022-01-26 17:54:20|45158.6|45138.6|45159.5|45139.5|45159.5|45139.5|45158.6|45138.6|0
1643219670000|2022-01-26 17:54:30|||||||||2
1643219680000|2022-01-26 17:54:40|45162|45142|45162|45142|45162|45142|45162|45142|14
1643219690000|2022-01-26 17:54:50|45163.7|45143.7|45177.9|45157.9|45177.9|45157.9|45163.7|45143.7|13
1643219700000|2022-01-26 17:55:00|45180.4|45160.4|45173.6|45153.6|45180.4|45160.4|45173.6|45153.6|4
1643219710000|2022-01-26 17:55:10|||||||||8
1643219720000|2022-01-26 17:55:20|45172|45152|45172|45152|45172|45152|45172|45152|7
1643219730000|2022-01-26 17:55:30|45172.9|45152.9|45175.4|45155.4|45175.4|45155.4|45172.9|45152.9|16
1643219740000|2022-01-26 17:55:40|45178.6|45158.6|45179.5|45159.5|45179.5|45159.5|45178.6|45158.6|4
1643219750000|2022-01-26 17:55:50|45178.6|45158.6|45178.6|45158.6|45179.5|45159.5|45178.6|45158.6|2
1643219760000|2022-01-26 17:56:00|45179.5|45159.5|45181.1|45161.1|45181.1|45161.1|45179.5|45159.5|3
1643219770000|2022-01-26 17:56:10|45182.8|45162.8|45177.9|45157.9|45184.5|45164.5|45177.9|45157.9|6
1643219780000|2022-01-26 17:56:20|45179.5|45159.5|45177|45157|45182|45162|45177|45157|2
1643219790000|2022-01-26 17:56:30|45177.9|45157.9|45182|45162|45182|45162|45177.9|45157.9|1
1643219800000|2022-01-26 17:56:40|45184.5|45164.5|45184.5|45164.5|45184.5|45164.5|45184.5|45164.5|5
1643219810000|2022-01-26 17:56:50|45187|45167|45187|45167|45187|45167|45187|45167|15
1643219820000|2022-01-26 17:57:00|45189.5|45169.5|45187|45167|45189.5|45169.5|45187|45167|5
1643219830000|2022-01-26 17:57:10|45186.1|45166.1|45184.5|45164.5|45187|45167|45184.5|45164.5|6
1643219840000|2022-01-26 17:57:20|||||||||10
1643219850000|2022-01-26 17:57:30|||||||||3
1643219860000|2022-01-26 17:57:40|||||||||5
1643219870000|2022-01-26 17:57:50|||||||||2
1643219880000|2022-01-26 17:58:00|45183.6|45163.6|45169.5|45149.5|45183.6|45163.6|45169.5|45149.5|6
1643219890000|2022-01-26 17:58:10|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|45167.9|45147.9|1
1643219900000|2022-01-26 17:58:20|45169.5|45149.5|45176.1|45156.1|45176.1|45156.1|45168.6|45148.6|10
1643219910000|2022-01-26 17:58:30|45180.3|45160.3|45184.5|45164.5|45184.5|45164.5|45180.3|45160.3|4
1643219920000|2022-01-26 17:58:40|45187|45167|45197|45177|45197|45177|45187|45167|38
1643219930000|2022-01-26 17:58:50|||||||||23
1643219940000|2022-01-26 17:59:00|45193.6|45173.6|45197|45177|45207|45187|45193.6|45173.6|165
1643219950000|2022-01-26 17:59:10|45197.9|45177.9|45174.5|45154.5|45201.1|45181.1|45174.5|45154.5|202
1643219960000|2022-01-26 17:59:20|45179.5|45159.5|45167|45147|45184.5|45164.5|45167|45147|126
1643219970000|2022-01-26 17:59:30|45168.6|45148.6|45172|45152|45176.1|45156.1|45168.6|45148.6|150
1643219980000|2022-01-26 17:59:40|45173.6|45153.6|45183.6|45163.6|45183.6|45163.6|45173.6|45153.6|143
1643219990000|2022-01-26 17:59:50|45182|45162|45177|45157|45182|45162|45177|45157|144
1643220000000|2022-01-26 18:00:00|45175.3|45155.3|45187|45167|45187|45167|45175.3|45155.3|36
1643220010000|2022-01-26 18:00:10|45186.1|45166.1|45177.9|45157.9|45187|45167|45177.9|45157.9|9
1643220020000|2022-01-26 18:00:20|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|45172.9|45152.9|2
1643220030000|2022-01-26 18:00:30|45172|45152|45171.1|45151.1|45172|45152|45171.1|45151.1|10
1643220040000|2022-01-26 18:00:40|45172|45152|45171.1|45151.1|45172|45152|45171.1|45151.1|7
1643220050000|2022-01-26 18:00:50|45172|45152|45166.1|45146.1|45172|45152|45166.1|45146.1|3
1643220060000|2022-01-26 18:01:00|45163.6|45143.6|45155.4|45135.4|45163.6|45143.6|45152|45132|14
1643220070000|2022-01-26 18:01:10|45157|45137|45127|45107|45157|45137|45127|45107|25
1643220080000|2022-01-26 18:01:20|45125.3|45105.3|45127|45107|45132|45112|45123.6|45103.6|16
1643220090000|2022-01-26 18:01:30|45126.1|45106.1|45127|45107|45127|45107|45122.9|45102.9|4
1643220100000|2022-01-26 18:01:40|45122|45102|45122|45102|45122|45102|45121.1|45101.1|10
1643220110000|2022-01-26 18:01:50|45118.6|45098.6|45122|45102|45122|45102|45118.6|45098.6|10
1643220120000|2022-01-26 18:02:00|45122.9|45102.9|45122|45102|45125.4|45105.4|45122|45102|14
1643220130000|2022-01-26 18:02:10|45122.9|45102.9|45127|45107|45127|45107|45122|45102|10
1643220140000|2022-01-26 18:02:20|||||||||11
1643220150000|2022-01-26 18:02:30|45126.1|45106.1|45126.1|45106.1|45127|45107|45126.1|45106.1|1
1643220160000|2022-01-26 18:02:40|45127|45107|45123.6|45103.6|45127|45107|45123.6|45103.6|2
1643220170000|2022-01-26 18:02:50|45126.1|45106.1|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|14
1643220180000|2022-01-26 18:03:00|45125.3|45105.3|45123.5|45103.5|45125.3|45105.3|45121.9|45101.9|19
1643220190000|2022-01-26 18:03:10|45121.9|45101.9|45125.3|45105.3|45125.3|45105.3|45121.9|45101.9|3
1643220200000|2022-01-26 18:03:20|45124.4|45104.4|45126.1|45106.1|45126.1|45106.1|45124.4|45104.4|1
1643220210000|2022-01-26 18:03:30|45127.8|45107.8|45125.3|45105.3|45127.8|45107.8|45125.3|45105.3|2
1643220220000|2022-01-26 18:03:40|45122.8|45102.8|45125.3|45105.3|45125.3|45105.3|45122.8|45102.8|1
1643220230000|2022-01-26 18:03:50|45124.4|45104.4|45121|45101|45124.4|45104.4|45118.5|45098.5|8
1643220240000|2022-01-26 18:04:00|45119.4|45099.4|45114.4|45094.4|45119.4|45099.4|45112.8|45092.8|5
1643220250000|2022-01-26 18:04:10|45112.8|45092.8|45115.3|45095.3|45117.8|45097.8|45112.8|45092.8|4
1643220260000|2022-01-26 18:04:20|||||||||5
1643220270000|2022-01-26 18:04:30|45114.4|45094.4|45115.3|45095.3|45115.3|45095.3|45112.8|45092.8|0
1643220280000|2022-01-26 18:04:40|45114.4|45094.4|45111.1|45091.1|45114.4|45094.4|45111.1|45091.1|4
1643220290000|2022-01-26 18:04:50|45110.3|45090.3|45111.1|45091.1|45112.8|45092.8|45110.3|45090.3|1
1643220300000|2022-01-26 18:05:00|45110.3|45090.3|45105.3|45085.3|45110.3|45090.3|45105.3|45085.3|11
1643220310000|2022-01-26 18:05:10|45104.4|45084.4|45093.6|45073.6|45104.4|45084.4|45093.6|45073.6|15
1643220320000|2022-01-26 18:05:20|45092.8|45072.8|45100.3|45080.3|45101.9|45081.9|45091.1|45071.1|9
1643220330000|2022-01-26 18:05:30|45101.1|45081.1|45097|45077|45101.1|45081.1|45096.1|45076.1|77
1643220340000|2022-01-26 18:05:40|45098.6|45078.6|45099.5|45079.5|45100.4|45080.4|45098.6|45078.6|5
1643220350000|2022-01-26 18:05:50|45088.6|45068.6|45080.4|45060.4|45088.6|45068.6|45080.4|45060.4|13
1643220360000|2022-01-26 18:06:00|45082|45062|45078.6|45058.6|45082|45062|45077|45057|13
1643220370000|2022-01-26 18:06:10|45079.5|45059.5|45079.5|45059.5|45081.1|45061.1|45078.6|45058.6|5
1643220380000|2022-01-26 18:06:20|45081.1|45061.1|45077|45057|45081.1|45061.1|45077|45057|0
1643220390000|2022-01-26 18:06:30|||||||||3
1643220400000|2022-01-26 18:06:40|45074.5|45054.5|45077|45057|45077|45057|45073.6|45053.6|4
1643220410000|2022-01-26 18:06:50|45077.9|45057.9|45078.6|45058.6|45081.1|45061.1|45077|45057|4
1643220420000|2022-01-26 18:07:00|45081.1|45061.1|45082|45062|45082|45062|45078.6|45058.6|6
1643220430000|2022-01-26 18:07:10|45083.6|45063.6|45079.5|45059.5|45083.6|45063.6|45077|45057|4
1643220440000|2022-01-26 18:07:20|45077|45057|45073.6|45053.6|45079.5|45059.5|45073.6|45053.6|3
1643220450000|2022-01-26 18:07:30|45076.1|45056.1|45077|45057|45077|45057|45073.6|45053.6|5
1643220460000|2022-01-26 18:07:40|45076.1|45056.1|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1643220470000|2022-01-26 18:07:50|45072.9|45052.9|45074.5|45054.5|45074.5|45054.5|45072|45052|0
1643220480000|2022-01-26 18:08:00|45072.9|45052.9|45077|45057|45077|45057|45072.9|45052.9|5
1643220490000|2022-01-26 18:08:10|45078.6|45058.6|45079.5|45059.5|45079.5|45059.5|45078.6|45058.6|5
1643220500000|2022-01-26 18:08:20|45077|45057|45082|45062|45082|45062|45077|45057|4
1643220510000|2022-01-26 18:08:30|45078.6|45058.6|45077|45057|45081.1|45061.1|45077|45057|0
1643220520000|2022-01-26 18:08:40|45076.1|45056.1|45075.4|45055.4|45076.1|45056.1|45074.5|45054.5|1
1643220530000|2022-01-26 18:08:50|45076.1|45056.1|45074.5|45054.5|45076.1|45056.1|45072|45052|1
1643220540000|2022-01-26 18:09:00|45072|45052|45077|45057|45077|45057|45072|45052|2
1643220550000|2022-01-26 18:09:10|45075.4|45055.4|45078.7|45058.7|45078.7|45058.7|45074.5|45054.5|1
1643220560000|2022-01-26 18:09:20|45077.9|45057.9|45081.1|45061.1|45082|45062|45077|45057|5
1643220570000|2022-01-26 18:09:30|45079.5|45059.5|45080.4|45060.4|45080.4|45060.4|45079.5|45059.5|0
1643220580000|2022-01-26 18:09:40|45082|45062|45079.5|45059.5|45082|45062|45077|45057|17
1643220590000|2022-01-26 18:09:50|45081.1|45061.1|45079.5|45059.5|45082|45062|45079.5|45059.5|1
1643220600000|2022-01-26 18:10:00|45077|45057|45077|45057|45077|45057|45077|45057|0
1643220620000|2022-01-26 18:10:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077|45057|5
1643220630000|2022-01-26 18:10:30|45082|45062|45082|45062|45082|45062|45079.5|45059.5|1
1643220640000|2022-01-26 18:10:40|45077|45057|45082|45062|45082|45062|45077|45057|12
1643220650000|2022-01-26 18:10:50|45084.5|45064.5|45084.5|45064.5|45085.4|45065.4|45084.5|45064.5|10
1643220660000|2022-01-26 18:11:00|45083.6|45063.6|45082|45062|45085.4|45065.4|45082|45062|0
1643220670000|2022-01-26 18:11:10|45081.1|45061.1|45080.4|45060.4|45081.1|45061.1|45080.4|45060.4|4
1643220680000|2022-01-26 18:11:20|45079.5|45059.5|45077|45057|45082|45062|45077|45057|2
1643220690000|2022-01-26 18:11:30|||||||||1
1643220700000|2022-01-26 18:11:40|||||||||4
1643220710000|2022-01-26 18:11:50|45076.1|45056.1|45082|45062|45084.5|45064.5|45074.5|45054.5|7
1643220720000|2022-01-26 18:12:00|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|1
1643220730000|2022-01-26 18:12:10|45085.4|45065.4|45086.1|45066.1|45086.1|45066.1|45085.4|45065.4|1
1643220740000|2022-01-26 18:12:20|45084.5|45064.5|45084.5|45064.5|45086.1|45066.1|45084.5|45064.5|4
1643220750000|2022-01-26 18:12:30|45085.4|45065.4|45082|45062|45086.1|45066.1|45082|45062|1
1643220760000|2022-01-26 18:12:40|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45079.5|45059.5|5
1643220770000|2022-01-26 18:12:50|45082|45062|45082.9|45062.9|45083.7|45063.7|45082|45062|13
1643220780000|2022-01-26 18:13:00|45085.4|45065.4|45080.4|45060.4|45085.4|45065.4|45080.4|45060.4|2
1643220790000|2022-01-26 18:13:10|45082|45062|45079.5|45059.5|45082|45062|45079.5|45059.5|0
1643220800000|2022-01-26 18:13:20|45078.6|45058.6|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1643220810000|2022-01-26 18:13:30|45077.9|45057.9|45079.5|45059.5|45080.4|45060.4|45077|45057|2
1643220820000|2022-01-26 18:13:40|45080.4|45060.4|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|7
1643220830000|2022-01-26 18:13:50|45082|45062|45082|45062|45082|45062|45082|45062|5
1643220840000|2022-01-26 18:14:00|||||||||1
1643220860000|2022-01-26 18:14:20|45077|45057|45070.4|45050.4|45077|45057|45067.9|45047.9|5
1643220870000|2022-01-26 18:14:30|45072|45052|45077|45057|45077|45057|45072|45052|7
1643220880000|2022-01-26 18:14:40|45074.5|45054.5|45074.5|45054.5|45077|45057|45073.6|45053.6|4
1643220890000|2022-01-26 18:14:50|45075.4|45055.4|45072|45052|45076.1|45056.1|45072|45052|3
1643220900000|2022-01-26 18:15:00|45074.5|45054.5|45072|45052|45074.5|45054.5|45072|45052|1
1643220910000|2022-01-26 18:15:10|45072.9|45052.9|45077|45057|45077|45057|45072|45052|2
1643220920000|2022-01-26 18:15:20|45077.9|45057.9|45079.5|45059.5|45079.5|45059.5|45077.9|45057.9|0
1643220930000|2022-01-26 18:15:30|45078.6|45058.6|45078.6|45058.6|45087|45067|45078.6|45058.6|45
1643220940000|2022-01-26 18:15:40|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|2
1643220950000|2022-01-26 18:15:50|45075.4|45055.4|45074.5|45054.5|45077|45057|45074.5|45054.5|4
1643220960000|2022-01-26 18:16:00|||||||||1
1643220970000|2022-01-26 18:16:10|45077|45057|45074.5|45054.5|45077|45057|45073.6|45053.6|4
1643220980000|2022-01-26 18:16:20|45073.6|45053.6|45072|45052|45074.5|45054.5|45072|45052|0
1643220990000|2022-01-26 18:16:30|45074.5|45054.5|45077|45057|45077|45057|45074.5|45054.5|3
1643221000000|2022-01-26 18:16:40|45074.5|45054.5|45074.5|45054.5|45077|45057|45074.5|45054.5|4
1643221010000|2022-01-26 18:16:50|45076.1|45056.1|45077|45057|45077|45057|45074.5|45054.5|0
1643221020000|2022-01-26 18:17:00|45074.5|45054.5|45077|45057|45077|45057|45072|45052|8
1643221030000|2022-01-26 18:17:10|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1643221040000|2022-01-26 18:17:20|45075.4|45055.4|45072|45052|45075.4|45055.4|45072|45052|1
1643221050000|2022-01-26 18:17:30|45072.9|45052.9|45075.4|45055.4|45075.4|45055.4|45072.9|45052.9|0
1643221060000|2022-01-26 18:17:40|45077|45057|45077|45057|45077|45057|45077|45057|1
1643221090000|2022-01-26 18:18:10|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|2
1643221100000|2022-01-26 18:18:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|5
1643221110000|2022-01-26 18:18:30|45080.4|45060.4|45076.1|45056.1|45082|45062|45076.1|45056.1|2
1643221120000|2022-01-26 18:18:40|45077|45057|45072.9|45052.9|45077|45057|45072.9|45052.9|4
1643221130000|2022-01-26 18:18:50|45074.5|45054.5|45074.5|45054.5|45075.4|45055.4|45072.9|45052.9|0
1643221140000|2022-01-26 18:19:00|45073.6|45053.6|45074.5|45054.5|45076.1|45056.1|45072|45052|0
1643221150000|2022-01-26 18:19:10|45072|45052|45072|45052|45074.5|45054.5|45071.1|45051.1|4
1643221170000|2022-01-26 18:19:30|||||||||3
1643221190000|2022-01-26 18:19:50|45074.5|45054.5|45072|45052|45074.5|45054.5|45072|45052|1
1643221200000|2022-01-26 18:20:00|45074.5|45054.5|45069.5|45049.5|45074.5|45054.5|45067.9|45047.9|10
1643221210000|2022-01-26 18:20:10|45071.1|45051.1|45069.5|45049.5|45073.6|45053.6|45069.5|45049.5|4
1643221220000|2022-01-26 18:20:20|45070.4|45050.4|45067|45047|45072|45052|45067|45047|2
1643221230000|2022-01-26 18:20:30|45067.9|45047.9|45067|45047|45072|45052|45067|45047|4
1643221250000|2022-01-26 18:20:50|45072|45052|45067|45047|45072|45052|45067|45047|6
1643221260000|2022-01-26 18:21:00|45069.5|45049.5|45072|45052|45072|45052|45067|45047|9
1643221270000|2022-01-26 18:21:10|45069.5|45049.5|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1643221290000|2022-01-26 18:21:30|45068.6|45048.6|45062.9|45042.9|45068.6|45048.6|45062.9|45042.9|1
1643221300000|2022-01-26 18:21:40|45062|45042|45067|45047|45067|45047|45062|45042|2
1643221310000|2022-01-26 18:21:50|45067.9|45047.9|45069.5|45049.5|45069.5|45049.5|45067.9|45047.9|4
1643221320000|2022-01-26 18:22:00|45067|45047|45067|45047|45067|45047|45067|45047|0
1643221330000|2022-01-26 18:22:10|||||||||3
1643221340000|2022-01-26 18:22:20|45062|45042|45062|45042|45062|45042|45062|45042|9
1643221350000|2022-01-26 18:22:30|||||||||1
1643221360000|2022-01-26 18:22:40|45064.5|45044.5|45062|45042|45064.5|45044.5|45062|45042|14
1643221370000|2022-01-26 18:22:50|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|1
1643221390000|2022-01-26 18:23:10|45057|45037|45051.1|45031.1|45057|45037|45051.1|45031.1|2
1643221400000|2022-01-26 18:23:20|45050.3|45030.3|45052|45032|45052.9|45032.9|45047|45027|5
1643221410000|2022-01-26 18:23:30|45057|45037|45052|45032|45057|45037|45052|45032|5
1643221420000|2022-01-26 18:23:40|45049.5|45029.5|45049.5|45029.5|45050.4|45030.4|45049.5|45029.5|0
1643221430000|2022-01-26 18:23:50|45047.9|45027.9|45046.1|45026.1|45047.9|45027.9|45046.1|45026.1|1
1643221440000|2022-01-26 18:24:00|45047|45027|45057.9|45037.9|45057.9|45037.9|45047|45027|15
1643221450000|2022-01-26 18:24:10|45058.7|45038.7|45066.1|45046.1|45067|45047|45058.7|45038.7|4
1643221460000|2022-01-26 18:24:20|45065.3|45045.3|45066.1|45046.1|45066.1|45046.1|45063.6|45043.6|0
1643221470000|2022-01-26 18:24:30|45065.3|45045.3|45057|45037|45066.1|45046.1|45054.5|45034.5|3
1643221480000|2022-01-26 18:24:40|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1643221490000|2022-01-26 18:24:50|45057|45037|45057|45037|45057.9|45037.9|45057|45037|0
1643221500000|2022-01-26 18:25:00|45057.9|45037.9|45057|45037|45059.5|45039.5|45057|45037|0
1643221510000|2022-01-26 18:25:10|45057.9|45037.9|45057|45037|45059.5|45039.5|45057|45037|0
1643221520000|2022-01-26 18:25:20|45057.9|45037.9|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1643221530000|2022-01-26 18:25:30|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|1
1643221540000|2022-01-26 18:25:40|45058.6|45038.6|45062|45042|45062|45042|45057|45037|0
1643221550000|2022-01-26 18:25:50|45061.1|45041.1|45061.1|45041.1|45062|45042|45059.5|45039.5|0
1643221560000|2022-01-26 18:26:00|45059.5|45039.5|45062|45042|45062|45042|45059.5|45039.5|0
1643221570000|2022-01-26 18:26:10|45064.5|45044.5|45062|45042|45064.5|45044.5|45062|45042|5
1643221580000|2022-01-26 18:26:20|||||||||2
1643221590000|2022-01-26 18:26:30|45065.4|45045.4|45067|45047|45067|45047|45065.4|45045.4|2
1643221600000|2022-01-26 18:26:40|45067.9|45047.9|45067|45047|45069.5|45049.5|45067|45047|0
1643221610000|2022-01-26 18:26:50|45064.5|45044.5|45063.6|45043.6|45064.5|45044.5|45063.6|45043.6|1
1643221620000|2022-01-26 18:27:00|45067|45047|45072|45052|45072|45052|45067|45047|6
1643221630000|2022-01-26 18:27:10|45074.5|45054.5|45072|45052|45077|45057|45072|45052|3
1643221640000|2022-01-26 18:27:20|45073.6|45053.6|45072|45052|45073.6|45053.6|45072|45052|0
1643221650000|2022-01-26 18:27:30|45073.7|45053.7|45074.5|45054.5|45075.4|45055.4|45072|45052|2
1643221660000|2022-01-26 18:27:40|45072.9|45052.9|45072|45052|45073.6|45053.6|45067.9|45047.9|2
1643221670000|2022-01-26 18:27:50|45074.5|45054.5|45077.9|45057.9|45077.9|45057.9|45074.5|45054.5|1
1643221680000|2022-01-26 18:28:00|45075.4|45055.4|45078.6|45058.6|45082|45062|45075.4|45055.4|9
1643221690000|2022-01-26 18:28:10|45079.5|45059.5|45085.4|45065.4|45085.4|45065.4|45079.5|45059.5|7
1643221700000|2022-01-26 18:28:20|45083.7|45063.7|45079.5|45059.5|45083.7|45063.7|45079.5|45059.5|3
1643221710000|2022-01-26 18:28:30|45082|45062|45074.5|45054.5|45082|45062|45072|45052|7
1643221720000|2022-01-26 18:28:40|45072.9|45052.9|45061.1|45041.1|45074.5|45054.5|45061.1|45041.1|7
1643221730000|2022-01-26 18:28:50|45062|45042|45062|45042|45062|45042|45062|45042|5
1643221750000|2022-01-26 18:29:10|45061.1|45041.1|45067|45047|45067|45047|45061.1|45041.1|7
1643221760000|2022-01-26 18:29:20|45070.4|45050.4|45072|45052|45072|45052|45070.4|45050.4|5
1643221770000|2022-01-26 18:29:30|45071.1|45051.1|45067|45047|45071.1|45051.1|45067|45047|1
1643221780000|2022-01-26 18:29:40|45066.1|45046.1|45059.5|45039.5|45067|45047|45059.5|45039.5|4
1643221790000|2022-01-26 18:29:50|45058.6|45038.6|45056.1|45036.1|45058.6|45038.6|45056.1|45036.1|1
1643221800000|2022-01-26 18:30:00|45055.3|45035.3|45055.4|45035.4|45062|45042|45048.6|45028.6|19
1643221810000|2022-01-26 18:30:10|45057|45037|45069.5|45049.5|45069.5|45049.5|45057|45037|10
1643221820000|2022-01-26 18:30:20|45070.4|45050.4|45074.5|45054.5|45077|45057|45070.4|45050.4|3
1643221830000|2022-01-26 18:30:30|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1643221840000|2022-01-26 18:30:40|45077|45057|45072|45052|45077|45057|45072|45052|0
1643221850000|2022-01-26 18:30:50|45070.4|45050.4|45069.5|45049.5|45072|45052|45069.5|45049.5|1
1643221860000|2022-01-26 18:31:00|45072|45052|45072|45052|45072|45052|45072|45052|16
1643221870000|2022-01-26 18:31:10|45075.4|45055.4|45082|45062|45082|45062|45075.4|45055.4|8
1643221880000|2022-01-26 18:31:20|45084.5|45064.5|45084.5|45064.5|45092|45072|45084.5|45064.5|5
1643221890000|2022-01-26 18:31:30|45085.4|45065.4|45084.5|45064.5|45085.4|45065.4|45082.9|45062.9|2
1643221900000|2022-01-26 18:31:40|45087|45067|45082|45062|45087|45067|45082|45062|1
1643221910000|2022-01-26 18:31:50|45084.5|45064.5|45082|45062|45084.5|45064.5|45080.4|45060.4|1
1643221920000|2022-01-26 18:32:00|45081.1|45061.1|45082|45062|45082|45062|45079.5|45059.5|0
1643221930000|2022-01-26 18:32:10|45077|45057|45077|45057|45079.5|45059.5|45077|45057|0
1643221940000|2022-01-26 18:32:20|45074.5|45054.5|45074.5|45054.5|45076.1|45056.1|45074.5|45054.5|1
1643221950000|2022-01-26 18:32:30|45077|45057|45079.5|45059.5|45082|45062|45077|45057|14
1643221960000|2022-01-26 18:32:40|45078.6|45058.6|45079.5|45059.5|45079.5|45059.5|45078.6|45058.6|2
1643221970000|2022-01-26 18:32:50|45078.6|45058.6|45082|45062|45082|45062|45078.6|45058.6|4
1643221980000|2022-01-26 18:33:00|45082.9|45062.9|45086.1|45066.1|45086.1|45066.1|45082|45062|4
1643221990000|2022-01-26 18:33:10|45084.5|45064.5|45079.5|45059.5|45084.5|45064.5|45079.5|45059.5|2
1643222000000|2022-01-26 18:33:20|45082|45062|45077|45057|45082|45062|45076.1|45056.1|1
1643222010000|2022-01-26 18:33:30|45078.6|45058.6|45079.5|45059.5|45079.5|45059.5|45078.6|45058.6|2
1643222030000|2022-01-26 18:33:50|45078.6|45058.6|45077|45057|45078.6|45058.6|45077|45057|1
1643222050000|2022-01-26 18:34:10|||||||||2
1643222060000|2022-01-26 18:34:20|45077.9|45057.9|45081.1|45061.1|45081.1|45061.1|45077.9|45057.9|2
1643222070000|2022-01-26 18:34:30|45080.3|45060.3|45077|45057|45080.3|45060.3|45077|45057|2
1643222090000|2022-01-26 18:34:50|45082|45062|45082|45062|45082|45062|45081.1|45061.1|3
1643222100000|2022-01-26 18:35:00|||||||||1
1643222110000|2022-01-26 18:35:10|45082.9|45062.9|45080.4|45060.4|45084.5|45064.5|45079.5|45059.5|7
1643222120000|2022-01-26 18:35:20|45082|45062|45077.9|45057.9|45082|45062|45077.9|45057.9|0
1643222130000|2022-01-26 18:35:30|45077|45057|45077|45057|45079.5|45059.5|45077|45057|1
1643222150000|2022-01-26 18:35:50|45075.3|45055.3|45072|45052|45075.3|45055.3|45072|45052|7
1643222170000|2022-01-26 18:36:10|45073.6|45053.6|45075.4|45055.4|45077.9|45057.9|45073.6|45053.6|2
1643222180000|2022-01-26 18:36:20|45074.5|45054.5|45074.5|45054.5|45075.4|45055.4|45074.5|45054.5|0
1643222190000|2022-01-26 18:36:30|45073.6|45053.6|45077.8|45057.8|45078.6|45058.6|45073.6|45053.6|4
1643222200000|2022-01-26 18:36:40|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45073.6|45053.6|0
1643222210000|2022-01-26 18:36:50|45077|45057|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|1
1643222220000|2022-01-26 18:37:00|45077|45057|45073.6|45053.6|45078.6|45058.6|45073.6|45053.6|2
1643222230000|2022-01-26 18:37:10|45076.1|45056.1|45078.6|45058.6|45080.3|45060.3|45076.1|45056.1|3
1643222240000|2022-01-26 18:37:20|45076.1|45056.1|45080.3|45060.3|45080.3|45060.3|45076.1|45056.1|2
1643222250000|2022-01-26 18:37:30|45081.1|45061.1|45076.1|45056.1|45083.6|45063.6|45076.1|45056.1|3
1643222260000|2022-01-26 18:37:40|45073.6|45053.6|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1643222280000|2022-01-26 18:38:00|45075.4|45055.4|45077|45057|45077|45057|45075.4|45055.4|2
1643222300000|2022-01-26 18:38:20|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|1
1643222310000|2022-01-26 18:38:30|||||||||4
1643222320000|2022-01-26 18:38:40|45077|45057|45076.1|45056.1|45077|45057|45076.1|45056.1|1
1643222330000|2022-01-26 18:38:50|45077|45057|45079.5|45059.5|45081.1|45061.1|45077|45057|1
1643222340000|2022-01-26 18:39:00|45077|45057|45079.5|45059.5|45079.5|45059.5|45076.1|45056.1|0
1643222350000|2022-01-26 18:39:10|45078.6|45058.6|45081.1|45061.1|45082.8|45062.8|45077|45057|0
1643222360000|2022-01-26 18:39:20|45082|45062|45083.6|45063.6|45083.6|45063.6|45077|45057|1
1643222370000|2022-01-26 18:39:30|45082|45062|45082|45062|45083.6|45063.6|45082|45062|0
1643222380000|2022-01-26 18:39:40|45083.6|45063.6|45082|45062|45083.6|45063.6|45082|45062|1
1643222390000|2022-01-26 18:39:50|45083.7|45063.7|45084.5|45064.5|45085.4|45065.4|45083.7|45063.7|6
1643222400000|2022-01-26 18:40:00|45085.4|45065.4|45082|45062|45087|45067|45082|45062|0
1643222410000|2022-01-26 18:40:10|45083.6|45063.6|45087|45067|45087|45067|45082|45062|1
1643222420000|2022-01-26 18:40:20|45086.1|45066.1|45082|45062|45086.1|45066.1|45082|45062|0
1643222430000|2022-01-26 18:40:30|45083.6|45063.6|45087|45067|45087|45067|45082|45062|0
1643222450000|2022-01-26 18:40:50|45087.9|45067.9|45089.5|45069.5|45089.5|45069.5|45087|45067|3
1643222460000|2022-01-26 18:41:00|||||||||5
1643222470000|2022-01-26 18:41:10|45088.6|45068.6|45087|45067|45089.5|45069.5|45087|45067|2
1643222480000|2022-01-26 18:41:20|45089.5|45069.5|45087.9|45067.9|45089.5|45069.5|45087|45067|1
1643222490000|2022-01-26 18:41:30|45089.5|45069.5|45087|45067|45092|45072|45087|45067|2
1643222500000|2022-01-26 18:41:40|45086.1|45066.1|45091.1|45071.1|45091.1|45071.1|45086.1|45066.1|1
1643222510000|2022-01-26 18:41:50|45089.5|45069.5|45099.5|45079.5|45102|45082|45087|45067|2
1643222520000|2022-01-26 18:42:00|45097|45077|45102|45082|45102|45082|45097|45077|2
1643222530000|2022-01-26 18:42:10|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|0
1643222540000|2022-01-26 18:42:20|45097|45077|45092.9|45072.9|45097|45077|45092|45072|0
1643222550000|2022-01-26 18:42:30|45094.5|45074.5|45099.5|45079.5|45099.5|45079.5|45093.6|45073.6|0
1643222570000|2022-01-26 18:42:50|45097|45077|45104.5|45084.5|45104.5|45084.5|45097|45077|2
1643222580000|2022-01-26 18:43:00|45102|45082|45107|45087|45107|45087|45102|45082|2
1643222590000|2022-01-26 18:43:10|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|0
1643222610000|2022-01-26 18:43:30|45102|45082|45102|45082|45102|45082|45102|45082|1
1643222620000|2022-01-26 18:43:40|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102|45082|6
1643222630000|2022-01-26 18:43:50|45102|45082|45102|45082|45102|45082|45102|45082|0
1643222640000|2022-01-26 18:44:00|45105.4|45085.4|45107.9|45087.9|45107.9|45087.9|45105.4|45085.4|7
1643222650000|2022-01-26 18:44:10|45114.5|45094.5|45111.1|45091.1|45114.5|45094.5|45111.1|45091.1|10
1643222660000|2022-01-26 18:44:20|45110.4|45090.4|45112|45092|45112|45092|45110.4|45090.4|1
1643222670000|2022-01-26 18:44:30|45107|45087|45107|45087|45107|45087|45107|45087|3
1643222690000|2022-01-26 18:44:50|45112|45092|45112|45092|45112|45092|45112|45092|1
1643222700000|2022-01-26 18:45:00|45111.1|45091.1|45107|45087|45111.1|45091.1|45106.1|45086.1|1
1643222710000|2022-01-26 18:45:10|45109.5|45089.5|45112|45092|45112|45092|45109.5|45089.5|2
1643222720000|2022-01-26 18:45:20|45109.5|45089.5|45112|45092|45112|45092|45109.5|45089.5|4
1643222730000|2022-01-26 18:45:30|45110.3|45090.3|45107|45087|45110.3|45090.3|45107|45087|3
1643222740000|2022-01-26 18:45:40|45106.1|45086.1|45104.5|45084.5|45106.1|45086.1|45104.5|45084.5|6
1643222750000|2022-01-26 18:45:50|45106.1|45086.1|45102|45082|45107|45087|45101.1|45081.1|3
1643222770000|2022-01-26 18:46:10|45104.5|45084.5|45109.5|45089.5|45109.5|45089.5|45104.5|45084.5|5
1643222780000|2022-01-26 18:46:20|45110.4|45090.4|45116.1|45096.1|45116.1|45096.1|45110.4|45090.4|12
1643222790000|2022-01-26 18:46:30|45114.5|45094.5|45112|45092|45114.5|45094.5|45112|45092|6
1643222800000|2022-01-26 18:46:40|||||||||2
1643222810000|2022-01-26 18:46:50|||||||||2
1643222820000|2022-01-26 18:47:00|45114.5|45094.5|45112|45092|45114.5|45094.5|45112|45092|5
1643222830000|2022-01-26 18:47:10|45111.1|45091.1|45109.5|45089.5|45111.1|45091.1|45109.5|45089.5|3
1643222850000|2022-01-26 18:47:30|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|1
1643222860000|2022-01-26 18:47:40|45107|45087|45097.9|45077.9|45107|45087|45096.2|45076.2|4
1643222870000|2022-01-26 18:47:50|45096.1|45076.1|45089.5|45069.5|45096.1|45076.1|45089.5|45069.5|6
1643222880000|2022-01-26 18:48:00|45087|45067|45087|45067|45087|45067|45087|45067|1
1643222920000|2022-01-26 18:48:40|||||||||2
1643222930000|2022-01-26 18:48:50|||||||||1
1643222940000|2022-01-26 18:49:00|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|2
1643222950000|2022-01-26 18:49:10|45087|45067|45082|45062|45087|45067|45082|45062|1
1643222960000|2022-01-26 18:49:20|||||||||1
1643222970000|2022-01-26 18:49:30|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|1
1643222980000|2022-01-26 18:49:40|45076.1|45056.1|45069.5|45049.5|45076.1|45056.1|45069.5|45049.5|3
1643222990000|2022-01-26 18:49:50|45067.9|45047.9|45069.5|45049.5|45069.5|45049.5|45067|45047|6
1643223000000|2022-01-26 18:50:00|45068.6|45048.6|45066.1|45046.1|45068.6|45048.6|45066.1|45046.1|5
1643223010000|2022-01-26 18:50:10|45058.6|45038.6|45054.5|45034.5|45058.6|45038.6|45054.5|45034.5|8
1643223020000|2022-01-26 18:50:20|||||||||5
1643223030000|2022-01-26 18:50:30|||||||||1
1643223040000|2022-01-26 18:50:40|45052|45032|45044.5|45024.5|45052|45032|45040.4|45020.4|41
1643223050000|2022-01-26 18:50:50|45045.4|45025.4|45047|45027|45047|45027|45042|45022|3
1643223060000|2022-01-26 18:51:00|45046.1|45026.1|45044.5|45024.5|45046.1|45026.1|45042|45022|2
1643223070000|2022-01-26 18:51:10|45045.4|45025.4|45047|45027|45047|45027|45045.4|45025.4|4
1643223090000|2022-01-26 18:51:30|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|0
1643223100000|2022-01-26 18:51:40|45048.6|45028.6|45047|45027|45048.6|45028.6|45047|45027|0
1643223110000|2022-01-26 18:51:50|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|0
1643223130000|2022-01-26 18:52:10|45045.4|45025.4|45047|45027|45047|45027|45045.4|45025.4|3
1643223150000|2022-01-26 18:52:30|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|3
1643223160000|2022-01-26 18:52:40|45054.5|45034.5|45060.4|45040.4|45060.4|45040.4|45054.5|45034.5|8
1643223170000|2022-01-26 18:52:50|45064.5|45044.5|45062.9|45042.9|45064.5|45044.5|45062.9|45042.9|12
1643223180000|2022-01-26 18:53:00|45062|45042|45057|45037|45062|45042|45057|45037|4
1643223190000|2022-01-26 18:53:10|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|1
1643223200000|2022-01-26 18:53:20|45055.4|45035.4|45059.5|45039.5|45059.5|45039.5|45055.4|45035.4|1
1643223210000|2022-01-26 18:53:30|45057|45037|45057|45037|45057|45037|45057|45037|3
1643223220000|2022-01-26 18:53:40|45055.4|45035.4|45057.9|45037.9|45057.9|45037.9|45055.4|45035.4|2
1643223230000|2022-01-26 18:53:50|45058.7|45038.7|45062|45042|45062|45042|45058.7|45038.7|4
1643223240000|2022-01-26 18:54:00|45062.9|45042.9|45064.5|45044.5|45064.5|45044.5|45062.9|45042.9|1
1643223250000|2022-01-26 18:54:10|45063.6|45043.6|45058.7|45038.7|45063.6|45043.6|45058.6|45038.6|15
1643223260000|2022-01-26 18:54:20|45062|45042|45066.2|45046.2|45066.2|45046.2|45062|45042|6
1643223270000|2022-01-26 18:54:30|45067.9|45047.9|45074.5|45054.5|45076.1|45056.1|45067.9|45047.9|5
1643223280000|2022-01-26 18:54:40|45075.4|45055.4|45077|45057|45080.4|45060.4|45075.4|45055.4|10
1643223290000|2022-01-26 18:54:50|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|45077.9|45057.9|5
1643223300000|2022-01-26 18:55:00|||||||||4
1643223320000|2022-01-26 18:55:20|45077|45057|45077|45057|45077|45057|45077|45057|4
1643223330000|2022-01-26 18:55:30|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|5
1643223340000|2022-01-26 18:55:40|45078.6|45058.6|45077|45057|45078.6|45058.6|45077|45057|3
1643223350000|2022-01-26 18:55:50|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|1
1643223380000|2022-01-26 18:56:20|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1643223390000|2022-01-26 18:56:30|45072|45052|45072|45052|45072|45052|45072|45052|0
1643223420000|2022-01-26 18:57:00|||||||||1
1643223430000|2022-01-26 18:57:10|45068.6|45048.6|45069.5|45049.5|45069.5|45049.5|45068.6|45048.6|3
1643223440000|2022-01-26 18:57:20|||||||||2
1643223460000|2022-01-26 18:57:40|||||||||1
1643223470000|2022-01-26 18:57:50|||||||||3
1643223480000|2022-01-26 18:58:00|45059.5|45039.5|45052|45032|45059.5|45039.5|45052|45032|9
1643223490000|2022-01-26 18:58:10|||||||||3
1643223500000|2022-01-26 18:58:20|45057|45037|45057|45037|45057|45037|45057|45037|1
1643223510000|2022-01-26 18:58:30|||||||||1
1643223520000|2022-01-26 18:58:40|45052|45032|45052|45032|45052|45032|45052|45032|2
1643223530000|2022-01-26 18:58:50|45022|45002|45024.5|45004.5|45024.5|45004.5|45022|45002|15
1643223540000|2022-01-26 18:59:00|45026.1|45006.1|45027|45007|45027|45007|45026.1|45006.1|2
1643223560000|2022-01-26 18:59:20|||||||||2
1643223570000|2022-01-26 18:59:30|45020.4|45000.4|45029.5|45009.5|45029.5|45009.5|45020.4|45000.4|7
1643223580000|2022-01-26 18:59:40|||||||||30
1643223590000|2022-01-26 18:59:50|||||||||1
1643223600000|2022-01-26 19:00:00|45027|45007|45024.5|45004.5|45027|45007|45024.5|45004.5|14
1643223610000|2022-01-26 19:00:10|45025.4|45005.4|45128.5|45108.5|45128.5|45108.5|45025.4|45005.4|23
1643223620000|2022-01-26 19:00:20|45122.9|45102.9|45103.6|45083.6|45124.5|45104.5|45103.6|45083.6|19
1643223630000|2022-01-26 19:00:30|45102.8|45082.8|45127|45107|45132|45112|45096.9|45076.9|50
1643223640000|2022-01-26 19:00:40|45128.7|45108.7|45100.3|45080.3|45132|45112|45100.3|45080.3|11
1643223650000|2022-01-26 19:00:50|45099.4|45079.4|45074.5|45054.5|45099.4|45079.4|45068.6|45048.6|7
1643223660000|2022-01-26 19:01:00|45075.4|45055.4|45080.2|45060.2|45104.5|45084.5|45075.4|45055.4|23
1643223670000|2022-01-26 19:01:10|45081|45061|45088.6|45068.6|45089.5|45069.5|45063.6|45043.6|49
1643223680000|2022-01-26 19:01:20|45086|45066|45084.4|45064.4|45109.5|45089.5|45077|45057|19
1643223690000|2022-01-26 19:01:30|45083.5|45063.5|45109.5|45089.5|45114.5|45094.5|45068.6|45048.6|13
1643223700000|2022-01-26 19:01:40|45112.9|45092.9|45117.8|45097.8|45126.2|45106.2|45099.5|45079.5|9
1643223710000|2022-01-26 19:01:50|45118.6|45098.6|45124.5|45104.5|45137|45117|45112.8|45092.8|27
1643223720000|2022-01-26 19:02:00|45123.6|45103.6|45131.2|45111.2|45137|45117|45114.5|45094.5|7
1643223730000|2022-01-26 19:02:10|45134.5|45114.5|45179.5|45159.5|45180.4|45160.4|45134.5|45114.5|24
1643223740000|2022-01-26 19:02:20|45180.4|45160.4|45217.8|45197.8|45219.5|45199.5|45179.5|45159.5|17
1643223750000|2022-01-26 19:02:30|45214.5|45194.5|45207|45187|45219.5|45199.5|45202.9|45182.9|23
1643223760000|2022-01-26 19:02:40|45208.6|45188.6|45189.5|45169.5|45222|45202|45188.6|45168.6|17
1643223770000|2022-01-26 19:02:50|45188.6|45168.6|45179.5|45159.5|45192|45172|45176.1|45156.1|13
1643223780000|2022-01-26 19:03:00|45178.6|45158.6|45114.4|45094.4|45178.6|45158.6|45114.4|45094.4|28
1643223790000|2022-01-26 19:03:10|45111.1|45091.1|45092|45072|45129.5|45109.5|45092|45072|14
1643223800000|2022-01-26 19:03:20|45091.1|45071.1|45077.9|45057.9|45091.1|45071.1|45063.6|45043.6|15
1643223810000|2022-01-26 19:03:30|45077|45057|45051.1|45031.1|45077|45057|45030.4|45010.4|18
1643223820000|2022-01-26 19:03:40|45053.6|45033.6|45043.6|45023.6|45053.6|45033.6|45037.9|45017.9|5
1643223830000|2022-01-26 19:03:50|45044.5|45024.5|45009.5|44989.5|45044.5|45024.5|45009.5|44989.5|12
1643223840000|2022-01-26 19:04:00|45007|44987|45019.5|44999.5|45020.4|45000.4|44970.4|44950.4|37
1643223850000|2022-01-26 19:04:10|45014.5|44994.5|45049.5|45029.5|45049.5|45029.5|45014.5|44994.5|12
1643223860000|2022-01-26 19:04:20|45045.4|45025.4|45043.6|45023.6|45047.9|45027.9|45042.9|45022.9|3
1643223870000|2022-01-26 19:04:30|45044.5|45024.5|44997.9|44977.9|45047|45027|44997|44977|11
1643223880000|2022-01-26 19:04:40|44999.5|44979.5|45007|44987|45007|44987|44992.9|44972.9|3
1643223890000|2022-01-26 19:04:50|45009.5|44989.5|45012|44992|45012|44992|45004.5|44984.5|4
1643223900000|2022-01-26 19:05:00|45014.5|44994.5|45009.5|44989.5|45014.5|44994.5|45007|44987|10
1643223910000|2022-01-26 19:05:10|45011.1|44991.1|45013.6|44993.6|45019.5|44999.5|45009.5|44989.5|4
1643223920000|2022-01-26 19:05:20|45012|44992|45022|45002|45022|45002|45009.5|44989.5|1
1643223930000|2022-01-26 19:05:30|45025.4|45005.4|45024.5|45004.5|45027.9|45007.9|45017|44997|1
1643223940000|2022-01-26 19:05:40|45029.5|45009.5|45037|45017|45037.9|45017.9|45029.5|45009.5|2
1643223950000|2022-01-26 19:05:50|45037.9|45017.9|45057|45037|45057.9|45037.9|45037.9|45017.9|6
1643223960000|2022-01-26 19:06:00|45057.9|45037.9|45074.5|45054.5|45079.5|45059.5|45057.9|45037.9|13
1643223970000|2022-01-26 19:06:10|45073.6|45053.6|45069.5|45049.5|45074.5|45054.5|45068.6|45048.6|0
1643223980000|2022-01-26 19:06:20|45065.4|45045.4|45064.5|45044.5|45069.5|45049.5|45064.5|45044.5|0
1643223990000|2022-01-26 19:06:30|45065.4|45045.4|45067.9|45047.9|45067.9|45047.9|45064.5|45044.5|5
1643224000000|2022-01-26 19:06:40|45069.5|45049.5|45072|45052|45072|45052|45068.6|45048.6|7
1643224010000|2022-01-26 19:06:50|45069.5|45049.5|45107|45087|45107|45087|45069.5|45049.5|18
1643224020000|2022-01-26 19:07:00|45109.5|45089.5|45105.4|45085.4|45116.2|45096.2|45096.9|45076.9|9
1643224030000|2022-01-26 19:07:10|45107|45087|45109.5|45089.5|45114.5|45094.5|45104.5|45084.5|3
1643224040000|2022-01-26 19:07:20|45107.9|45087.9|45114.5|45094.5|45122|45102|45107.9|45087.9|2
1643224050000|2022-01-26 19:07:30|45113.6|45093.6|45096.1|45076.1|45113.6|45093.6|45092|45072|3
1643224060000|2022-01-26 19:07:40|45095.4|45075.4|45106.1|45086.1|45109.5|45089.5|45095.4|45075.4|2
1643224070000|2022-01-26 19:07:50|45104.5|45084.5|45105.4|45085.4|45110.4|45090.4|45104.5|45084.5|1
1643224080000|2022-01-26 19:08:00|45107|45087|45119.5|45099.5|45121.1|45101.1|45104.5|45084.5|4
1643224090000|2022-01-26 19:08:10|45117|45097|45119.5|45099.5|45119.5|45099.5|45117|45097|5
1643224100000|2022-01-26 19:08:20|45118.6|45098.6|45119.5|45099.5|45119.5|45099.5|45117|45097|1
1643224110000|2022-01-26 19:08:30|45118.6|45098.6|45117|45097|45118.6|45098.6|45117|45097|0
1643224120000|2022-01-26 19:08:40|45114.5|45094.5|45107.9|45087.9|45114.5|45094.5|45104.5|45084.5|6
1643224130000|2022-01-26 19:08:50|45108.6|45088.6|45098.6|45078.6|45109.5|45089.5|45097.9|45077.9|0
1643224140000|2022-01-26 19:09:00|45097|45077|45094.5|45074.5|45099.5|45079.5|45093.6|45073.6|2
1643224150000|2022-01-26 19:09:10|45092|45072|45092|45072|45094.5|45074.5|45089.5|45069.5|7
1643224160000|2022-01-26 19:09:20|45091.1|45071.1|45095.3|45075.3|45096.1|45076.1|45089.5|45069.5|47
1643224170000|2022-01-26 19:09:30|45096.1|45076.1|45092.8|45072.8|45097.8|45077.8|45090.3|45070.3|7
1643224180000|2022-01-26 19:09:40|45093.6|45073.6|45095.3|45075.3|45097.8|45077.8|45092|45072|11
1643224190000|2022-01-26 19:09:50|45094.5|45074.5|45082.9|45062.9|45095.3|45075.3|45073.6|45053.6|20
1643224200000|2022-01-26 19:10:00|45084.5|45064.5|45097|45077|45097|45077|45084.5|45064.5|6
1643224210000|2022-01-26 19:10:10|45097.9|45077.9|45101.1|45081.1|45107|45087|45097.9|45077.9|4
1643224220000|2022-01-26 19:10:20|45100.4|45080.4|45092|45072|45102|45082|45085.4|45065.4|1
1643224230000|2022-01-26 19:10:30|45092.9|45072.9|45089.5|45069.5|45097|45077|45088.7|45068.7|3
1643224240000|2022-01-26 19:10:40|45087.9|45067.9|45100.4|45080.4|45102|45082|45085.4|45065.4|2
1643224250000|2022-01-26 19:10:50|45099.5|45079.5|45074.5|45054.5|45103.7|45083.7|45074.5|45054.5|8
1643224260000|2022-01-26 19:11:00|45073.7|45053.7|45078.7|45058.7|45089.5|45069.5|45072|45052|9
1643224270000|2022-01-26 19:11:10|45068.7|45048.7|45072|45052|45074.5|45054.5|45068.7|45048.7|2
1643224280000|2022-01-26 19:11:20|45072.9|45052.9|45074.5|45054.5|45077|45057|45072|45052|2
1643224290000|2022-01-26 19:11:30|45075.4|45055.4|45068.7|45048.7|45081.2|45061.2|45066.2|45046.2|21
1643224300000|2022-01-26 19:11:40|45069.5|45049.5|45070.4|45050.4|45071.2|45051.2|45060.4|45040.4|7
1643224310000|2022-01-26 19:11:50|45071.2|45051.2|45064.5|45044.5|45074.5|45054.5|45062|45042|1
1643224320000|2022-01-26 19:12:00|45066.2|45046.2|45072.9|45052.9|45084.5|45064.5|45066.2|45046.2|9
1643224330000|2022-01-26 19:12:10|45072|45052|45079.5|45059.5|45084.5|45064.5|45072|45052|2
1643224340000|2022-01-26 19:12:20|45080.4|45060.4|45094.5|45074.5|45094.5|45074.5|45080.4|45060.4|3
1643224350000|2022-01-26 19:12:30|45095.4|45075.4|45102|45082|45102|45082|45095.4|45075.4|4
1643224360000|2022-01-26 19:12:40|45102.9|45082.9|45107.1|45087.1|45107.1|45087.1|45101.2|45081.2|2
1643224370000|2022-01-26 19:12:50|45114.5|45094.5|45122|45102|45122.9|45102.9|45114.5|45094.5|4
1643224380000|2022-01-26 19:13:00|45122.9|45102.9|45099.5|45079.5|45124.5|45104.5|45097|45077|9
1643224390000|2022-01-26 19:13:10|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|0
1643224400000|2022-01-26 19:13:20|45098.7|45078.7|45090.4|45070.4|45098.7|45078.7|45090.4|45070.4|0
1643224410000|2022-01-26 19:13:30|45092|45072|45097|45077|45099.5|45079.5|45090.4|45070.4|5
1643224420000|2022-01-26 19:13:40|45098.7|45078.7|45099.5|45079.5|45099.5|45079.5|45097|45077|3
1643224430000|2022-01-26 19:13:50|45097.9|45077.9|45097|45077|45099.5|45079.5|45097|45077|0
1643224440000|2022-01-26 19:14:00|45098.7|45078.7|45097.9|45077.9|45100.4|45080.4|45097.9|45077.9|1
1643224450000|2022-01-26 19:14:10|45098.7|45078.7|45097.9|45077.9|45100.4|45080.4|45097.9|45077.9|16
1643224460000|2022-01-26 19:14:20|45098.7|45078.7|45077|45057|45100.4|45080.4|45077|45057|6
1643224470000|2022-01-26 19:14:30|45075.3|45055.3|45058.7|45038.7|45075.3|45055.3|45057|45037|4
1643224480000|2022-01-26 19:14:40|45056.1|45036.1|45021.2|45001.2|45056.1|45036.1|45016.2|44996.2|8
1643224490000|2022-01-26 19:14:50|45024.5|45004.5|45044.5|45024.5|45049.5|45029.5|45019.5|44999.5|4
1643224500000|2022-01-26 19:15:00|45047.9|45027.9|45066.2|45046.2|45084.5|45064.5|45047.9|45027.9|7
1643224510000|2022-01-26 19:15:10|45067.8|45047.8|45080.4|45060.4|45084.5|45064.5|45067|45047|3
1643224520000|2022-01-26 19:15:20|45082|45062|45089.5|45069.5|45094.5|45074.5|45077|45057|11
1643224530000|2022-01-26 19:15:30|45084.5|45064.5|45087|45067|45089.5|45069.5|45082.9|45062.9|0
1643224540000|2022-01-26 19:15:40|45088.7|45068.7|45101.2|45081.2|45108.7|45088.7|45087|45067|5
1643224550000|2022-01-26 19:15:50|45100.3|45080.3|45099.5|45079.5|45103.7|45083.7|45099.5|45079.5|1
1643224560000|2022-01-26 19:16:00|45096.9|45076.9|45081.2|45061.2|45096.9|45076.9|45081.2|45061.2|5
1643224570000|2022-01-26 19:16:10|45079.5|45059.5|45054.5|45034.5|45079.5|45059.5|45052|45032|7
1643224580000|2022-01-26 19:16:20|45057|45037|45037|45017|45057.9|45037.9|45034.5|45014.5|9
1643224590000|2022-01-26 19:16:30|45036.2|45016.2|45029.5|45009.5|45036.2|45016.2|45027|45007|2
1643224600000|2022-01-26 19:16:40|45031.2|45011.2|45037|45017|45037|45017|45031.2|45011.2|0
1643224610000|2022-01-26 19:16:50|45037.9|45017.9|45039.5|45019.5|45049.5|45029.5|45037|45017|4
1643224620000|2022-01-26 19:17:00|45042.9|45022.9|45026.2|45006.2|45047|45027|45024.4|45004.4|9
1643224630000|2022-01-26 19:17:10|45024.5|45004.5|45034.5|45014.5|45034.5|45014.5|45024.5|45004.5|0
1643224640000|2022-01-26 19:17:20|45033.7|45013.7|45032|45012|45034.5|45014.5|45032|45012|1
1643224650000|2022-01-26 19:17:30|45032.9|45012.9|45032|45012|45037|45017|45032|45012|2
1643224660000|2022-01-26 19:17:40|45033.7|45013.7|45032.9|45012.9|45033.7|45013.7|45032|45012|0
1643224670000|2022-01-26 19:17:50|45034.5|45014.5|45029.5|45009.5|45034.5|45014.5|45029.5|45009.5|2
1643224680000|2022-01-26 19:18:00|45032.9|45012.9|45031.2|45011.2|45034.5|45014.5|45017|44997|1
1643224690000|2022-01-26 19:18:10|45034.5|45014.5|45035.4|45015.4|45052|45032|45034.5|45014.5|2
1643224700000|2022-01-26 19:18:20|45037|45017|45040.4|45020.4|45044.5|45024.5|45034.5|45014.5|3
1643224710000|2022-01-26 19:18:30|45042|45022|45044.5|45024.5|45044.5|45024.5|45037|45017|1
1643224720000|2022-01-26 19:18:40|45045.4|45025.4|45069.5|45049.5|45069.5|45049.5|45045.4|45025.4|11
1643224730000|2022-01-26 19:18:50|45067|45047|45067|45047|45069.5|45049.5|45060.4|45040.4|4
1643224740000|2022-01-26 19:19:00|45065.4|45045.4|45042.9|45022.9|45065.4|45045.4|45039.5|45019.5|4
1643224750000|2022-01-26 19:19:10|45044.5|45024.5|45042.8|45022.8|45047|45027|45039.5|45019.5|2
1643224760000|2022-01-26 19:19:20|45041.2|45021.2|45056.2|45036.2|45056.2|45036.2|45041.2|45021.2|0
1643224770000|2022-01-26 19:19:30|45057.8|45037.8|45056.2|45036.2|45058.7|45038.7|45054.5|45034.5|0
1643224780000|2022-01-26 19:19:40|45054.5|45034.5|45060.4|45040.4|45060.4|45040.4|45054.5|45034.5|0
1643224790000|2022-01-26 19:19:50|45065.4|45045.4|45065.4|45045.4|45066.2|45046.2|45064.5|45044.5|0
1643224800000|2022-01-26 19:20:00|45064.5|45044.5|45069.5|45049.5|45072|45052|45064.5|45044.5|0
1643224810000|2022-01-26 19:20:10|45070.4|45050.4|45074.5|45054.5|45077|45057|45070.4|45050.4|1
1643224820000|2022-01-26 19:20:20|45075.4|45055.4|45062|45042|45077.8|45057.8|45062|45042|6
1643224830000|2022-01-26 19:20:30|45060.4|45040.4|45051.1|45031.1|45060.4|45040.4|45051.1|45031.1|2
1643224840000|2022-01-26 19:20:40|45046.2|45026.2|45034.5|45014.5|45046.2|45026.2|45034.5|45014.5|7
1643224850000|2022-01-26 19:20:50|45036.3|45016.3|45052|45032|45052|45032|45036.3|45016.3|5
1643224860000|2022-01-26 19:21:00|45051.2|45031.2|45034.5|45014.5|45051.2|45031.2|45034.5|45014.5|3
1643224870000|2022-01-26 19:21:10|45033.7|45013.7|45019.5|44999.5|45033.7|45013.7|45016.3|44996.3|12
1643224880000|2022-01-26 19:21:20|45022|45002|45029.5|45009.5|45032|45012|45022|45002|8
1643224890000|2022-01-26 19:21:30|45031.2|45011.2|45047.9|45027.9|45047.9|45027.9|45029.5|45009.5|0
1643224900000|2022-01-26 19:21:40|45050.4|45030.4|45056.2|45036.2|45057|45037|45047|45027|10
1643224910000|2022-01-26 19:21:50|45054.5|45034.5|45067|45047|45067.9|45047.9|45054.5|45034.5|2
1643224920000|2022-01-26 19:22:00|45067.9|45047.9|45057.9|45037.9|45072|45052|45057.9|45037.9|1
1643224930000|2022-01-26 19:22:10|45056.2|45036.2|45031.2|45011.2|45056.2|45036.2|45031.2|45011.2|2
1643224940000|2022-01-26 19:22:20|45030.3|45010.3|45034.5|45014.5|45037|45017|45025.4|45005.4|2
1643224950000|2022-01-26 19:22:30|45033.7|45013.7|45027.9|45007.9|45033.7|45013.7|45022|45002|2
1643224960000|2022-01-26 19:22:40|45024.5|45004.5|45035.4|45015.4|45037|45017|45022.9|45002.9|6
1643224970000|2022-01-26 19:22:50|45036.2|45016.2|45044.5|45024.5|45047|45027|45034.5|45014.5|2
1643224980000|2022-01-26 19:23:00|45043.7|45023.7|45044.5|45024.5|45044.5|45024.5|45037|45017|0
1643224990000|2022-01-26 19:23:10|45043.7|45023.7|45044.5|45024.5|45049.5|45029.5|45037|45017|3
1643225000000|2022-01-26 19:23:20|45043.7|45023.7|45040.4|45020.4|45043.7|45023.7|45038.7|45018.7|3
1643225010000|2022-01-26 19:23:30|45042.9|45022.9|45039.5|45019.5|45042.9|45022.9|45037|45017|4
1643225020000|2022-01-26 19:23:40|45040.4|45020.4|45057.9|45037.9|45057.9|45037.9|45040.4|45020.4|8
1643225030000|2022-01-26 19:23:50|45057|45037|45057|45037|45057|45037|45054.5|45034.5|2
1643225040000|2022-01-26 19:24:00|45062|45042|45067|45047|45067|45047|45062|45042|3
1643225050000|2022-01-26 19:24:10|45067.9|45047.9|45077.9|45057.9|45077.9|45057.9|45067|45047|10
1643225060000|2022-01-26 19:24:20|45078.8|45058.8|45094.5|45074.5|45094.5|45074.5|45078.8|45058.8|4
1643225070000|2022-01-26 19:24:30|45092.8|45072.8|45094.5|45074.5|45094.5|45074.5|45087|45067|8
1643225080000|2022-01-26 19:24:40|45092.8|45072.8|45102|45082|45104.5|45084.5|45090.4|45070.4|3
1643225090000|2022-01-26 19:24:50|45099.5|45079.5|45101.2|45081.2|45104.5|45084.5|45097.9|45077.9|5
1643225100000|2022-01-26 19:25:00|45099.5|45079.5|45119.5|45099.5|45120.4|45100.4|45095.4|45075.4|6
1643225110000|2022-01-26 19:25:10|45120.4|45100.4|45147.8|45127.8|45151.2|45131.2|45117.9|45097.9|11
1643225120000|2022-01-26 19:25:20|45146.2|45126.2|45174.5|45154.5|45179.5|45159.5|45142.9|45122.9|25
1643225130000|2022-01-26 19:25:30|45172.8|45152.8|45167.8|45147.8|45172.8|45152.8|45159.5|45139.5|5
1643225140000|2022-01-26 19:25:40|45166.2|45146.2|45159.5|45139.5|45169.5|45149.5|45159.5|45139.5|12
1643225150000|2022-01-26 19:25:50|45158.7|45138.7|45144.5|45124.5|45158.7|45138.7|45142|45122|1
1643225160000|2022-01-26 19:26:00|45139.5|45119.5|45174.5|45154.5|45178.8|45158.8|45139.5|45119.5|8
1643225170000|2022-01-26 19:26:10|45189.5|45169.5|45182.9|45162.9|45189.5|45169.5|45177|45157|10
1643225180000|2022-01-26 19:26:20|45184.5|45164.5|45186.2|45166.2|45187|45167|45179.5|45159.5|6
1643225190000|2022-01-26 19:26:30|45184.5|45164.5|45208.7|45188.7|45212|45192|45184.5|45164.5|13
1643225200000|2022-01-26 19:26:40|45207|45187|45218.7|45198.7|45218.7|45198.7|45207|45187|12
1643225210000|2022-01-26 19:26:50|45217.8|45197.8|45215.4|45195.4|45217.8|45197.8|45209.5|45189.5|3
1643225220000|2022-01-26 19:27:00|45217|45197|45219.5|45199.5|45219.5|45199.5|45214.5|45194.5|10
1643225230000|2022-01-26 19:27:10|45216.2|45196.2|45213.7|45193.7|45216.2|45196.2|45204.5|45184.5|10
1643225240000|2022-01-26 19:27:20|45212|45192|45214.5|45194.5|45217.9|45197.9|45212|45192|4
1643225250000|2022-01-26 19:27:30|45213.7|45193.7|45213.7|45193.7|45214.5|45194.5|45209.5|45189.5|0
1643225260000|2022-01-26 19:27:40|45211.2|45191.2|45240.4|45220.4|45240.4|45220.4|45211.2|45191.2|7
1643225270000|2022-01-26 19:27:50|45242|45222|45239.5|45219.5|45247|45227|45239.5|45219.5|7
1643225280000|2022-01-26 19:28:00|45241.2|45221.2|45231.2|45211.2|45241.2|45221.2|45231.2|45211.2|11
1643225290000|2022-01-26 19:28:10|45228.7|45208.7|45220.4|45200.4|45228.7|45208.7|45219.5|45199.5|1
1643225300000|2022-01-26 19:28:20|45222|45202|45217|45197|45222|45202|45216.2|45196.2|2
1643225310000|2022-01-26 19:28:30|45216.2|45196.2|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|7
1643225320000|2022-01-26 19:28:40|45215.4|45195.4|45212|45192|45219.5|45199.5|45208.7|45188.7|4
1643225330000|2022-01-26 19:28:50|45210.4|45190.4|45210.4|45190.4|45211.2|45191.2|45209.5|45189.5|1
1643225340000|2022-01-26 19:29:00|45212|45192|45199.5|45179.5|45213.7|45193.7|45199.5|45179.5|9
1643225350000|2022-01-26 19:29:10|45198.7|45178.7|45179.5|45159.5|45198.7|45178.7|45178.7|45158.7|13
1643225360000|2022-01-26 19:29:20|45181.3|45161.3|45182.9|45162.9|45184.5|45164.5|45179.5|45159.5|1
1643225370000|2022-01-26 19:29:30|45184.5|45164.5|45174.5|45154.5|45184.5|45164.5|45170.3|45150.3|4
1643225380000|2022-01-26 19:29:40|45179.5|45159.5|45179.5|45159.5|45179.5|45159.5|45178.7|45158.7|1
1643225390000|2022-01-26 19:29:50|45176.2|45156.2|45167.8|45147.8|45176.2|45156.2|45167.8|45147.8|8
1643225400000|2022-01-26 19:30:00|45169.5|45149.5|45161.2|45141.2|45171.2|45151.2|45159.5|45139.5|7
1643225410000|2022-01-26 19:30:10|45157.8|45137.8|45144.5|45124.5|45157.8|45137.8|45132.9|45112.9|5
1643225420000|2022-01-26 19:30:20|45147|45127|45164.6|45144.6|45164.6|45144.6|45146.2|45126.2|0
1643225430000|2022-01-26 19:30:30|45166.3|45146.3|45177|45157|45177|45157|45166.3|45146.3|3
1643225440000|2022-01-26 19:30:40|45176.2|45156.2|45169.5|45149.5|45176.2|45156.2|45167|45147|3
1643225450000|2022-01-26 19:30:50|45167.8|45147.8|45173.7|45153.7|45177|45157|45167.8|45147.8|12
1643225460000|2022-01-26 19:31:00|45172|45152|45179.5|45159.5|45179.5|45159.5|45167|45147|2
1643225470000|2022-01-26 19:31:10|45180.4|45160.4|45171.2|45151.2|45180.4|45160.4|45169.5|45149.5|25
1643225480000|2022-01-26 19:31:20|45169.5|45149.5|45159.5|45139.5|45169.5|45149.5|45159.5|45139.5|3
1643225490000|2022-01-26 19:31:30|45158.7|45138.7|45135.3|45115.3|45158.7|45138.7|45135.3|45115.3|7
1643225500000|2022-01-26 19:31:40|45134.4|45114.4|45109.5|45089.5|45134.4|45114.4|45098.7|45078.7|10
1643225510000|2022-01-26 19:31:50|45111.2|45091.2|45132|45112|45132|45112|45109.5|45089.5|6
1643225520000|2022-01-26 19:32:00|45132.9|45112.9|45133.8|45113.8|45147|45127|45131.2|45111.2|6
1643225530000|2022-01-26 19:32:10|45132.9|45112.9|45129.5|45109.5|45132.9|45112.9|45122.9|45102.9|3
1643225540000|2022-01-26 19:32:20|45126.3|45106.3|45129.5|45109.5|45132|45112|45119.5|45099.5|9
1643225550000|2022-01-26 19:32:30|45130.4|45110.4|45136.2|45116.2|45136.2|45116.2|45120.4|45100.4|6
1643225560000|2022-01-26 19:32:40|45134.5|45114.5|45117|45097|45139.5|45119.5|45117|45097|4
1643225570000|2022-01-26 19:32:50|45117.9|45097.9|45109.5|45089.5|45124.5|45104.5|45109.5|45089.5|1
1643225580000|2022-01-26 19:33:00|45112|45092|45114.5|45094.5|45117|45097|45109.5|45089.5|1
1643225590000|2022-01-26 19:33:10|45115.4|45095.4|45116.2|45096.2|45124.5|45104.5|45114.5|45094.5|3
1643225600000|2022-01-26 19:33:20|45117|45097|45117|45097|45134.5|45114.5|45117|45097|7
1643225610000|2022-01-26 19:33:30|45117.8|45097.8|45109.5|45089.5|45119.5|45099.5|45099.5|45079.5|4
1643225620000|2022-01-26 19:33:40|45111.2|45091.2|45114.5|45094.5|45114.5|45094.5|45111.2|45091.2|0
1643225630000|2022-01-26 19:33:50|45115.4|45095.4|45117|45097|45127|45107|45114.5|45094.5|3
1643225640000|2022-01-26 19:34:00|45117.9|45097.9|45119.5|45099.5|45129.5|45109.5|45114.5|45094.5|6
1643225650000|2022-01-26 19:34:10|45120.4|45100.4|45118.7|45098.7|45124.5|45104.5|45117|45097|0
1643225660000|2022-01-26 19:34:20|45117|45097|45112|45092|45119.5|45099.5|45107|45087|5
1643225670000|2022-01-26 19:34:30|45109.5|45089.5|45073.7|45053.7|45109.5|45089.5|45073.7|45053.7|9
1643225680000|2022-01-26 19:34:40|45072|45052|45054.5|45034.5|45074.5|45054.5|45054.5|45034.5|17
1643225690000|2022-01-26 19:34:50|45051.2|45031.2|45039.5|45019.5|45058.7|45038.7|45034.5|45014.5|12
1643225700000|2022-01-26 19:35:00|45040.4|45020.4|45039.5|45019.5|45042|45022|45029.5|45009.5|18
1643225710000|2022-01-26 19:35:10|45037|45017|44975.4|44955.4|45037|45017|44975.4|44955.4|32
1643225720000|2022-01-26 19:35:20|44974.5|44954.5|44946.2|44926.2|44979.5|44959.5|44946.2|44926.2|24
1643225730000|2022-01-26 19:35:30|44950.4|44930.4|44934.5|44914.5|44952|44932|44934.5|44914.5|19
1643225740000|2022-01-26 19:35:40|44937.9|44917.9|44929.5|44909.5|44939.5|44919.5|44929.5|44909.5|13
1643225750000|2022-01-26 19:35:50|44932|44912|44929.5|44909.5|44939.6|44919.6|44926.2|44906.2|12
1643225760000|2022-01-26 19:36:00|44932.1|44912.1|44961.2|44941.2|44964.5|44944.5|44929.5|44909.5|20
1643225770000|2022-01-26 19:36:10|44960.3|44940.3|44920.4|44900.4|44960.3|44940.3|44917|44897|16
1643225780000|2022-01-26 19:36:20|44919.5|44899.5|44925.4|44905.4|44944.5|44924.5|44919.5|44899.5|15
1643225790000|2022-01-26 19:36:30|44926.2|44906.2|44887.9|44867.9|44927|44907|44884.5|44864.5|29
1643225800000|2022-01-26 19:36:40|44889.5|44869.5|44896.3|44876.3|44903.7|44883.7|44889.5|44869.5|24
1643225810000|2022-01-26 19:36:50|44899.5|44879.5|44907|44887|44909.5|44889.5|44892|44872|14
1643225820000|2022-01-26 19:37:00|44907.9|44887.9|44930.4|44910.4|44930.4|44910.4|44903.7|44883.7|12
1643225830000|2022-01-26 19:37:10|44932.9|44912.9|44955.4|44935.4|44955.4|44935.4|44932|44912|9
1643225840000|2022-01-26 19:37:20|44957.1|44937.1|45029.5|45009.5|45032|45012|44957.1|44937.1|19
1643225850000|2022-01-26 19:37:30|45034.5|45014.5|45040.4|45020.4|45059.5|45039.5|45034.5|45014.5|26
1643225860000|2022-01-26 19:37:40|45042.9|45022.9|45050.4|45030.4|45050.4|45030.4|45027|45007|7
1643225870000|2022-01-26 19:37:50|45052|45032|45046.2|45026.2|45053.7|45033.7|45038.7|45018.7|8
1643225880000|2022-01-26 19:38:00|45044.5|45024.5|45057|45037|45082|45062|45044.5|45024.5|10
1643225890000|2022-01-26 19:38:10|45057.9|45037.9|45067|45047|45067|45047|45052|45032|6
1643225900000|2022-01-26 19:38:20|45065.4|45045.4|45098.7|45078.7|45099.5|45079.5|45062|45042|10
1643225910000|2022-01-26 19:38:30|45099.5|45079.5|45151.3|45131.3|45151.3|45131.3|45097|45077|7
1643225920000|2022-01-26 19:38:40|45150.4|45130.4|45157|45137|45157|45137|45149.5|45129.5|7
1643225930000|2022-01-26 19:38:50|45156.2|45136.2|45139.5|45119.5|45157|45137|45131.2|45111.2|4
1643225940000|2022-01-26 19:39:00|45138.7|45118.7|45132.9|45112.9|45138.7|45118.7|45114.5|45094.5|4
1643225950000|2022-01-26 19:39:10|45135.4|45115.4|45207.9|45187.9|45207.9|45187.9|45135.4|45115.4|13
1643225960000|2022-01-26 19:39:20|45209.5|45189.5|45192|45172|45222|45202|45192|45172|10
1643225970000|2022-01-26 19:39:30|45191.2|45171.2|45162.8|45142.8|45191.2|45171.2|45162.8|45142.8|12
1643225980000|2022-01-26 19:39:40|45157|45137|45113.7|45093.7|45157|45137|45113.7|45093.7|16
1643225990000|2022-01-26 19:39:50|45109.5|45089.5|45074.5|45054.5|45109.5|45089.5|45072|45052|7
1643226000000|2022-01-26 19:40:00|45076.3|45056.3|45060.4|45040.4|45079.5|45059.5|45054.5|45034.5|7
1643226010000|2022-01-26 19:40:10|45059.5|45039.5|45049.2|45029.2|45064.5|45044.5|45049.2|45029.2|4
1643226020000|2022-01-26 19:40:20|45046|45026|45010.4|44990.4|45046|45026|45008.8|44988.8|9
1643226030000|2022-01-26 19:40:30|45009.5|44989.5|44969.5|44949.5|45009.5|44989.5|44964.5|44944.5|8
1643226040000|2022-01-26 19:40:40|44972|44952|44974.5|44954.5|44992|44972|44968.7|44948.7|0
1643226050000|2022-01-26 19:40:50|44972|44952|44934.5|44914.5|44974.5|44954.5|44933.7|44913.7|7
1643226060000|2022-01-26 19:41:00|44933.7|44913.7|44967.9|44947.9|44970.4|44950.4|44929.5|44909.5|3
1643226070000|2022-01-26 19:41:10|44967|44947|44972.9|44952.9|44972.9|44952.9|44962.9|44942.9|4
1643226080000|2022-01-26 19:41:20|44972|44952|44992|44972|44993.7|44973.7|44972|44952|4
1643226090000|2022-01-26 19:41:30|44989.5|44969.5|44972|44952|44991.2|44971.2|44971.2|44951.2|2
1643226100000|2022-01-26 19:41:40|44971.2|44951.2|44946.7|44926.7|44971.2|44951.2|44946.7|44926.7|7
1643226110000|2022-01-26 19:41:50|44945.9|44925.9|44920.2|44900.2|44946.7|44926.7|44917.7|44897.7|18
1643226120000|2022-01-26 19:42:00|44913.7|44893.7|44917|44897|44919.5|44899.5|44909.5|44889.5|6
1643226130000|2022-01-26 19:42:10|44916.2|44896.2|44861.2|44841.2|44930.4|44910.4|44861.2|44841.2|25
1643226140000|2022-01-26 19:42:20|44862|44842|44869.5|44849.5|44874.5|44854.5|44861.2|44841.2|17
1643226150000|2022-01-26 19:42:30|44868.7|44848.7|44873.7|44853.7|44873.7|44853.7|44862|44842|9
1643226160000|2022-01-26 19:42:40|44876.3|44856.3|44872|44852|44876.3|44856.3|44870.4|44850.4|19
1643226170000|2022-01-26 19:42:50|44871.2|44851.2|44867.9|44847.9|44871.2|44851.2|44865.4|44845.4|4
1643226180000|2022-01-26 19:43:00|44867|44847|44809.5|44789.5|44867|44847|44809.5|44789.5|31
1643226190000|2022-01-26 19:43:10|44807|44787|44803.7|44783.7|44807|44787|44802.8|44782.8|5
1643226200000|2022-01-26 19:43:20|44804.5|44784.5|44773.6|44753.6|44807|44787|44773.6|44753.6|11
1643226210000|2022-01-26 19:43:30|44767|44747|44777.9|44757.9|44780.4|44760.4|44752|44732|29
1643226220000|2022-01-26 19:43:40|44779.5|44759.5|44808.7|44788.7|44809.5|44789.5|44777.9|44757.9|43
1643226230000|2022-01-26 19:43:50|44810.4|44790.4|44844.5|44824.5|44844.5|44824.5|44810.4|44790.4|3
1643226240000|2022-01-26 19:44:00|44849.6|44829.6|44879.5|44859.5|44892.9|44872.9|44849.6|44829.6|18
1643226250000|2022-01-26 19:44:10|44880.4|44860.4|44867|44847|44889.5|44869.5|44867|44847|11
1643226260000|2022-01-26 19:44:20|44865.4|44845.4|44818.7|44798.7|44865.4|44845.4|44818.7|44798.7|9
1643226270000|2022-01-26 19:44:30|44821.2|44801.2|44834.5|44814.5|44837|44817|44821.2|44801.2|7
1643226280000|2022-01-26 19:44:40|44833.7|44813.7|44822.6|44802.6|44834.5|44814.5|44822.6|44802.6|7
1643226290000|2022-01-26 19:44:50|44816.1|44796.1|44778.7|44758.7|44816.1|44796.1|44778.7|44758.7|2
1643226300000|2022-01-26 19:45:00|44777.8|44757.8|44776.2|44756.2|44781.2|44761.2|44767|44747|5
1643226310000|2022-01-26 19:45:10|44774.5|44754.5|44763.7|44743.7|44778.7|44758.7|44763.7|44743.7|5
1643226320000|2022-01-26 19:45:20|44762|44742|44684.5|44664.5|44762|44742|44678.7|44658.7|45
1643226330000|2022-01-26 19:45:30|44685.4|44665.4|44692|44672|44692|44672|44684.5|44664.5|27
1643226340000|2022-01-26 19:45:40|44692.9|44672.9|44690.3|44670.3|44707|44687|44689.5|44669.5|8
1643226350000|2022-01-26 19:45:50|44687|44667|44664.5|44644.5|44692|44672|44664.5|44644.5|14
1643226360000|2022-01-26 19:46:00|44667|44647|44714.5|44694.5|44737|44717|44662|44642|17
1643226370000|2022-01-26 19:46:10|44706.2|44686.2|44667|44647|44730.4|44710.4|44667|44647|21
1643226380000|2022-01-26 19:46:20|44668.7|44648.7|44662|44642|44680.4|44660.4|44662|44642|43
1643226390000|2022-01-26 19:46:30|44661.2|44641.2|44652|44632|44661.2|44641.2|44649.5|44629.5|6
1643226400000|2022-01-26 19:46:40|44649.5|44629.5|44663.8|44643.8|44668.7|44648.7|44649.5|44629.5|4
1643226410000|2022-01-26 19:46:50|44666.2|44646.2|44667|44647|44667|44647|44661.2|44641.2|4
1643226420000|2022-01-26 19:47:00|44666.2|44646.2|44666.2|44646.2|44672.9|44652.9|44654.5|44634.5|9
1643226430000|2022-01-26 19:47:10|44668.7|44648.7|44684.5|44664.5|44691.2|44671.2|44666.2|44646.2|2
1643226440000|2022-01-26 19:47:20|44682|44662|44659.5|44639.5|44684.5|44664.5|44659.5|44639.5|8
1643226450000|2022-01-26 19:47:30|44662|44642|44662|44642|44667|44647|44657|44637|14
1643226460000|2022-01-26 19:47:40|44661.2|44641.2|44628.7|44608.7|44661.2|44641.2|44612|44592|63
1643226470000|2022-01-26 19:47:50|44627.8|44607.8|44629.5|44609.5|44629.5|44609.5|44614.5|44594.5|17
1643226480000|2022-01-26 19:48:00|44628.7|44608.7|44610.4|44590.4|44630.3|44610.3|44609.5|44589.5|1
1643226490000|2022-01-26 19:48:10|44611.2|44591.2|44612|44592|44612|44592|44609.5|44589.5|2
1643226500000|2022-01-26 19:48:20|44611.2|44591.2|44609.5|44589.5|44612|44592|44607|44587|17
1643226510000|2022-01-26 19:48:30|44610.4|44590.4|44605.4|44585.4|44612|44592|44605.4|44585.4|3
1643226520000|2022-01-26 19:48:40|44607|44587|44615.3|44595.3|44615.3|44595.3|44607|44587|11
1643226530000|2022-01-26 19:48:50|44612|44592|44605.4|44585.4|44612|44592|44594.5|44574.5|20
1643226540000|2022-01-26 19:49:00|44603.7|44583.7|44648.7|44628.7|44648.7|44628.7|44592|44572|23
1643226550000|2022-01-26 19:49:10|44647.8|44627.8|44637|44617|44654.5|44634.5|44629.5|44609.5|18
1643226560000|2022-01-26 19:49:20|44635.4|44615.4|44633.7|44613.7|44640.3|44620.3|44627|44607|10
1643226570000|2022-01-26 19:49:30|44632|44612|44634.5|44614.5|44647|44627|44622|44602|10
1643226580000|2022-01-26 19:49:40|44633.7|44613.7|44620.3|44600.3|44633.7|44613.7|44620.3|44600.3|3
1643226590000|2022-01-26 19:49:50|44618.7|44598.7|44642|44622|44644.5|44624.5|44616.2|44596.2|9
1643226600000|2022-01-26 19:50:00|44644.6|44624.6|44666.2|44646.2|44669.5|44649.5|44631.2|44611.2|12
1643226610000|2022-01-26 19:50:10|44665.4|44645.4|44687|44667|44687|44667|44663.7|44643.7|12
1643226620000|2022-01-26 19:50:20|44688.7|44668.7|44713|44693|44713.9|44693.9|44688.7|44668.7|11
1643226630000|2022-01-26 19:50:30|44710.4|44690.4|44719.9|44699.9|44723.4|44703.4|44710.4|44690.4|29
1643226640000|2022-01-26 19:50:40|44719|44699|44677.8|44657.8|44735.2|44715.2|44677.8|44657.8|8
1643226650000|2022-01-26 19:50:50|44678.7|44658.7|44697|44677|44698.8|44678.8|44672|44652|4
1643226660000|2022-01-26 19:51:00|44695.4|44675.4|44713.7|44693.7|44717|44697|44688.7|44668.7|7
1643226670000|2022-01-26 19:51:10|44712|44692|44724.5|44704.5|44724.5|44704.5|44712|44692|10
1643226680000|2022-01-26 19:51:20|44728.8|44708.8|44772|44752|44772|44752|44728.8|44708.8|11
1643226690000|2022-01-26 19:51:30|44771.2|44751.2|44777|44757|44792|44772|44767|44747|14
1643226700000|2022-01-26 19:51:40|44779.5|44759.5|44828.7|44808.7|44828.7|44808.7|44777|44757|19
1643226710000|2022-01-26 19:51:50|44830.3|44810.3|44836.2|44816.2|44844.5|44824.5|44822|44802|17
1643226720000|2022-01-26 19:52:00|44837|44817|44833.7|44813.7|44842|44822|44828.7|44808.7|14
1643226730000|2022-01-26 19:52:10|44831.9|44811.9|44806.2|44786.2|44832.9|44812.9|44806.2|44786.2|5
1643226740000|2022-01-26 19:52:20|44804.5|44784.5|44802|44782|44804.5|44784.5|44792|44772|2
1643226750000|2022-01-26 19:52:30|44797.8|44777.8|44768.8|44748.8|44797.8|44777.8|44754.5|44734.5|5
1643226760000|2022-01-26 19:52:40|44771.3|44751.3|44778.7|44758.7|44792.9|44772.9|44771.3|44751.3|2
1643226770000|2022-01-26 19:52:50|44777|44757|44767.9|44747.9|44777|44757|44767|44747|1
1643226780000|2022-01-26 19:53:00|44769.5|44749.5|44787|44767|44787|44767|44767|44747|2
1643226790000|2022-01-26 19:53:10|44797|44777|44785.4|44765.4|44798.7|44778.7|44785.4|44765.4|9
1643226800000|2022-01-26 19:53:20|44784.5|44764.5|44771.2|44751.2|44785.4|44765.4|44767|44747|1
1643226810000|2022-01-26 19:53:30|44769.5|44749.5|44783.8|44763.8|44784.6|44764.6|44764.5|44744.5|5
1643226820000|2022-01-26 19:53:40|44787|44767|44789.5|44769.5|44791.2|44771.2|44782|44762|2
1643226830000|2022-01-26 19:53:50|44791.2|44771.2|44789.5|44769.5|44792|44772|44788.7|44768.7|4
1643226840000|2022-01-26 19:54:00|44790.4|44770.4|44793.8|44773.8|44794.5|44774.5|44790.4|44770.4|2
1643226850000|2022-01-26 19:54:10|44797|44777|44797.9|44777.9|44797.9|44777.9|44792|44772|1
1643226860000|2022-01-26 19:54:20|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|0
1643226870000|2022-01-26 19:54:30|44798.7|44778.7|44799.5|44779.5|44799.5|44779.5|44797.9|44777.9|2
1643226880000|2022-01-26 19:54:40|44797|44777|44783.7|44763.7|44797|44777|44783.7|44763.7|3
1643226890000|2022-01-26 19:54:50|44781.2|44761.2|44774.5|44754.5|44781.2|44761.2|44769.5|44749.5|5
1643226900000|2022-01-26 19:55:00|44773.7|44753.7|44731.2|44711.2|44773.7|44753.7|44727|44707|10
1643226910000|2022-01-26 19:55:10|44729.5|44709.5|44707|44687|44729.5|44709.5|44705.4|44685.4|3
1643226920000|2022-01-26 19:55:20|44709.5|44689.5|44700.4|44680.4|44710.4|44690.4|44700.4|44680.4|1
1643226930000|2022-01-26 19:55:30|44697.9|44677.9|44700.4|44680.4|44700.4|44680.4|44697.9|44677.9|2
1643226940000|2022-01-26 19:55:40|44697.8|44677.8|44686.2|44666.2|44697.8|44677.8|44686.2|44666.2|7
1643226950000|2022-01-26 19:55:50|44685.3|44665.3|44682.8|44662.8|44685.3|44665.3|44682.8|44662.8|5
1643226960000|2022-01-26 19:56:00|44683.7|44663.7|44677.9|44657.9|44683.7|44663.7|44672|44652|11
1643226970000|2022-01-26 19:56:10|44679.5|44659.5|44692.9|44672.9|44692.9|44672.9|44675.4|44655.4|4
1643226980000|2022-01-26 19:56:20|44694.6|44674.6|44697|44677|44697.9|44677.9|44694.6|44674.6|9
1643226990000|2022-01-26 19:56:30|44696.2|44676.2|44668.7|44648.7|44696.2|44676.2|44668.7|44648.7|8
1643227000000|2022-01-26 19:56:40|44666.2|44646.2|44672.9|44652.9|44675.4|44655.4|44662|44642|15
1643227010000|2022-01-26 19:56:50|44673.8|44653.8|44678.8|44658.8|44678.8|44658.8|44672.9|44652.9|2
1643227020000|2022-01-26 19:57:00|44680.4|44660.4|44690.3|44670.3|44692.8|44672.8|44678.7|44658.7|1
1643227030000|2022-01-26 19:57:10|44685.1|44665.1|44652.8|44632.8|44685.1|44665.1|44651.2|44631.2|15
1643227040000|2022-01-26 19:57:20|44653.7|44633.7|44650.3|44630.3|44655.3|44635.3|44650.3|44630.3|3
1643227050000|2022-01-26 19:57:30|44648.6|44628.6|44642.8|44622.8|44648.6|44628.6|44627.8|44607.8|26
1643227060000|2022-01-26 19:57:40|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44638.6|44618.6|4
1643227070000|2022-01-26 19:57:50|44644.5|44624.5|44636.9|44616.9|44646.2|44626.2|44636.9|44616.9|3
1643227080000|2022-01-26 19:58:00|44637.8|44617.8|44632.8|44612.8|44640.3|44620.3|44629.4|44609.4|5
1643227090000|2022-01-26 19:58:10|44633.7|44613.7|44645.3|44625.3|44645.3|44625.3|44633.7|44613.7|5
1643227100000|2022-01-26 19:58:20|44646.2|44626.2|44647.8|44627.8|44647.8|44627.8|44636.9|44616.9|8
1643227110000|2022-01-26 19:58:30|44648.7|44628.7|44657.8|44637.8|44659.4|44639.4|44648.7|44628.7|5
1643227120000|2022-01-26 19:58:40|44659.4|44639.4|44657.8|44637.8|44659.4|44639.4|44655.3|44635.3|0
1643227130000|2022-01-26 19:58:50|44660.3|44640.3|44671.2|44651.2|44671.2|44651.2|44660.3|44640.3|1
1643227140000|2022-01-26 19:59:00|44670.3|44650.3|44681.9|44661.9|44681.9|44661.9|44670.3|44650.3|9
1643227160000|2022-01-26 19:59:20|44680.2|44660.2|44675.3|44655.3|44680.2|44660.2|44675.3|44655.3|12
1643227170000|2022-01-26 19:59:30|44676.2|44656.2|44694.5|44674.5|44694.5|44674.5|44676.2|44656.2|3
1643227180000|2022-01-26 19:59:40|44697.8|44677.8|44716.2|44696.2|44716.2|44696.2|44697.8|44677.8|3
1643227190000|2022-01-26 19:59:50|44717|44697|44737|44717|44737|44717|44717|44697|10
1643227200000|2022-01-26 20:00:00|44741.2|44721.2|44726.9|44706.9|44755.3|44735.3|44723.6|44703.6|11
1643227210000|2022-01-26 20:00:10|44732.8|44712.8|44714.4|44694.4|44740.3|44720.3|44710.3|44690.3|14
1643227220000|2022-01-26 20:00:20|44712.8|44692.8|44715.3|44695.3|44716.2|44696.2|44705.3|44685.3|2
1643227230000|2022-01-26 20:00:30|44716.9|44696.9|44714.4|44694.4|44717.8|44697.8|44714.4|44694.4|0
1643227240000|2022-01-26 20:00:40|44713.6|44693.6|44687.8|44667.8|44713.6|44693.6|44686.2|44666.2|10
1643227250000|2022-01-26 20:00:50|44686.2|44666.2|44687.8|44667.8|44687.8|44667.8|44686.2|44666.2|0
1643227260000|2022-01-26 20:01:00|44688.7|44668.7|44696.2|44676.2|44696.2|44676.2|44688.7|44668.7|1
1643227270000|2022-01-26 20:01:10|44694.4|44674.4|44693.7|44673.7|44696.1|44676.1|44691.2|44671.2|2
1643227280000|2022-01-26 20:01:20|44694.4|44674.4|44687.8|44667.8|44694.4|44674.4|44687.8|44667.8|1
1643227290000|2022-01-26 20:01:30|44683.7|44663.7|44667.7|44647.7|44683.7|44663.7|44667.7|44647.7|7
1643227300000|2022-01-26 20:01:40|44666|44646|44642.8|44622.8|44666|44646|44642.7|44622.7|8
1643227310000|2022-01-26 20:01:50|44641.9|44621.9|44647.8|44627.8|44652.8|44632.8|44637.8|44617.8|5
1643227320000|2022-01-26 20:02:00|44646.9|44626.9|44657|44637|44657|44637|44642.8|44622.8|4
1643227330000|2022-01-26 20:02:10|44654.5|44634.5|44647.8|44627.8|44659.4|44639.4|44647.8|44627.8|3
1643227340000|2022-01-26 20:02:20|44648.7|44628.7|44652.8|44632.8|44654.4|44634.4|44647.8|44627.8|1
1643227350000|2022-01-26 20:02:30|44651.9|44631.9|44647.8|44627.8|44653.7|44633.7|44647.8|44627.8|2
1643227360000|2022-01-26 20:02:40|44646.1|44626.1|44644.4|44624.4|44646.1|44626.1|44642.8|44622.8|3
1643227370000|2022-01-26 20:02:50|44643.7|44623.7|44637.8|44617.8|44645.3|44625.3|44635.3|44615.3|5
1643227380000|2022-01-26 20:03:00|44636.9|44616.9|44638.7|44618.7|44638.7|44618.7|44635.3|44615.3|4
1643227390000|2022-01-26 20:03:10|44637.8|44617.8|44636.2|44616.2|44637.8|44617.8|44636.2|44616.2|4
1643227410000|2022-01-26 20:03:30|44637.8|44617.8|44632.8|44612.8|44638.7|44618.7|44632.8|44612.8|2
1643227420000|2022-01-26 20:03:40|44630.3|44610.3|44630.3|44610.3|44632.8|44612.8|44627.8|44607.8|10
1643227430000|2022-01-26 20:03:50|44627.7|44607.7|44607.8|44587.8|44627.7|44607.7|44607.8|44587.8|10
1643227440000|2022-01-26 20:04:00|44605.3|44585.3|44608.7|44588.7|44613.7|44593.7|44605.3|44585.3|5
1643227450000|2022-01-26 20:04:10|44610.3|44590.3|44607.8|44587.8|44610.3|44590.3|44601.9|44581.9|1
1643227460000|2022-01-26 20:04:20|44606.2|44586.2|44605.3|44585.3|44606.9|44586.9|44605.3|44585.3|0
1643227470000|2022-01-26 20:04:30|44602|44582|44611.9|44591.9|44612.8|44592.8|44600.3|44580.3|2
1643227480000|2022-01-26 20:04:40|44609.4|44589.4|44626.2|44606.2|44626.2|44606.2|44607.8|44587.8|9
1643227490000|2022-01-26 20:04:50|44627.8|44607.8|44631.9|44611.9|44631.9|44611.9|44626.2|44606.2|1
1643227500000|2022-01-26 20:05:00|44627.8|44607.8|44629.4|44609.4|44630.3|44610.3|44627.8|44607.8|4
1643227510000|2022-01-26 20:05:10|44626|44606|44611.9|44591.9|44626|44606|44611.9|44591.9|11
1643227520000|2022-01-26 20:05:20|44610.3|44590.3|44609.4|44589.4|44615.3|44595.3|44606.9|44586.9|4
1643227530000|2022-01-26 20:05:30|44607.8|44587.8|44595.3|44575.3|44610.3|44590.3|44595.3|44575.3|3
1643227540000|2022-01-26 20:05:40|44596.2|44576.2|44574.4|44554.4|44596.2|44576.2|44572.7|44552.7|7
1643227550000|2022-01-26 20:05:50|44575.3|44555.3|44574.4|44554.4|44576.9|44556.9|44573.6|44553.6|10
1643227560000|2022-01-26 20:06:00|44573.6|44553.6|44571.9|44551.9|44573.6|44553.6|44571.9|44551.9|3
1643227570000|2022-01-26 20:06:10|44569.4|44549.4|44610.3|44590.3|44611.2|44591.2|44567.8|44547.8|11
1643227580000|2022-01-26 20:06:20|44611.2|44591.2|44628.7|44608.7|44632.8|44612.8|44611.2|44591.2|11
1643227590000|2022-01-26 20:06:30|44626.2|44606.2|44615.3|44595.3|44626.2|44606.2|44612.8|44592.8|3
1643227600000|2022-01-26 20:06:40|44614.4|44594.4|44607.8|44587.8|44615.3|44595.3|44605.3|44585.3|5
1643227610000|2022-01-26 20:06:50|44608.7|44588.7|44610.3|44590.3|44613.7|44593.7|44605.3|44585.3|3
1643227620000|2022-01-26 20:07:00|44609.4|44589.4|44610.3|44590.3|44613.7|44593.7|44606.9|44586.9|11
1643227630000|2022-01-26 20:07:10|44609.4|44589.4|44588.7|44568.7|44609.4|44589.4|44586.2|44566.2|9
1643227640000|2022-01-26 20:07:20|44590.3|44570.3|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|0
1643227650000|2022-01-26 20:07:30|44588.7|44568.7|44605.3|44585.3|44605.3|44585.3|44588.7|44568.7|4
1643227660000|2022-01-26 20:07:40|44606.2|44586.2|44616.9|44596.9|44616.9|44596.9|44606.2|44586.2|5
1643227670000|2022-01-26 20:07:50|44615.3|44595.3|44626.2|44606.2|44626.2|44606.2|44612.8|44592.8|7
1643227680000|2022-01-26 20:08:00|44625.3|44605.3|44618.7|44598.7|44626.9|44606.9|44616.9|44596.9|5
1643227690000|2022-01-26 20:08:10|44620.3|44600.3|44637.8|44617.8|44637.8|44617.8|44611.9|44591.9|7
1643227700000|2022-01-26 20:08:20|44636.9|44616.9|44631.9|44611.9|44636.9|44616.9|44627.8|44607.8|1
1643227710000|2022-01-26 20:08:30|44630.3|44610.3|44627.8|44607.8|44631.9|44611.9|44626.2|44606.2|2
1643227720000|2022-01-26 20:08:40|44625.3|44605.3|44631.2|44611.2|44631.2|44611.2|44625.3|44605.3|3
1643227730000|2022-01-26 20:08:50|44629.5|44609.5|44626.9|44606.9|44631.2|44611.2|44626.9|44606.9|0
1643227740000|2022-01-26 20:09:00|44625.3|44605.3|44601.9|44581.9|44625.3|44605.3|44601.9|44581.9|4
1643227750000|2022-01-26 20:09:10|44601.1|44581.1|44578.7|44558.7|44601.9|44581.9|44578.7|44558.7|3
1643227760000|2022-01-26 20:09:20|44576.2|44556.2|44582.8|44562.8|44585.3|44565.3|44573.7|44553.7|3
1643227770000|2022-01-26 20:09:30|44580.3|44560.3|44567.8|44547.8|44580.3|44560.3|44567.8|44547.8|5
1643227780000|2022-01-26 20:09:40|44566.1|44546.1|44557.8|44537.8|44566.1|44546.1|44556.9|44536.9|5
1643227790000|2022-01-26 20:09:50|44556.9|44536.9|44551.1|44531.1|44556.9|44536.9|44551.1|44531.1|9
1643227800000|2022-01-26 20:10:00|44551.9|44531.9|44585.3|44565.3|44586.2|44566.2|44551.9|44531.9|21
1643227810000|2022-01-26 20:10:10|44586.9|44566.9|44572.8|44552.8|44587.8|44567.8|44549.4|44529.4|15
1643227820000|2022-01-26 20:10:20|44576.2|44556.2|44582.8|44562.8|44582.8|44562.8|44575.3|44555.3|8
1643227830000|2022-01-26 20:10:30|44580.3|44560.3|44578.7|44558.7|44581.2|44561.2|44572.8|44552.8|5
1643227840000|2022-01-26 20:10:40|44577.8|44557.8|44599.6|44579.6|44599.6|44579.6|44577.8|44557.8|9
1643227850000|2022-01-26 20:10:50|44604.5|44584.5|44612|44592|44615.3|44595.3|44604.5|44584.5|3
1643227860000|2022-01-26 20:11:00|44614.5|44594.5|44627.8|44607.8|44631.2|44611.2|44614.5|44594.5|6
1643227870000|2022-01-26 20:11:10|44626.2|44606.2|44615.3|44595.3|44626.2|44606.2|44611.2|44591.2|2
1643227880000|2022-01-26 20:11:20|44614.4|44594.4|44641.2|44621.2|44641.2|44621.2|44597|44577|15
1643227890000|2022-01-26 20:11:30|44642.8|44622.8|44646.2|44626.2|44653.7|44633.7|44641.2|44621.2|4
1643227900000|2022-01-26 20:11:40|44645.3|44625.3|44641.2|44621.2|44651.2|44631.2|44638.7|44618.7|5
1643227910000|2022-01-26 20:11:50|44640.3|44620.3|44666.2|44646.2|44668.7|44648.7|44639.5|44619.5|11
1643227920000|2022-01-26 20:12:00|44667|44647|44661.2|44641.2|44670.3|44650.3|44653.7|44633.7|21
1643227930000|2022-01-26 20:12:10|44660.3|44640.3|44623.7|44603.7|44660.3|44640.3|44623.7|44603.7|6
1643227940000|2022-01-26 20:12:20|44621.2|44601.2|44641.3|44621.3|44641.3|44621.3|44614.5|44594.5|6
1643227950000|2022-01-26 20:12:30|44640.4|44620.4|44653.7|44633.7|44653.7|44633.7|44639.5|44619.5|2
1643227960000|2022-01-26 20:12:40|44651.9|44631.9|44638.7|44618.7|44653.7|44633.7|44636.2|44616.2|3
1643227970000|2022-01-26 20:12:50|44636.9|44616.9|44615.3|44595.3|44638.7|44618.7|44615.3|44595.3|19
1643227980000|2022-01-26 20:13:00|44613.6|44593.6|44610.4|44590.4|44613.6|44593.6|44601.2|44581.2|11
1643227990000|2022-01-26 20:13:10|44612|44592|44602|44582|44618.7|44598.7|44586.2|44566.2|4
1643228000000|2022-01-26 20:13:20|44601.2|44581.2|44585.3|44565.3|44602|44582|44585.3|44565.3|1
1643228010000|2022-01-26 20:13:30|44583.7|44563.7|44583.8|44563.8|44586.2|44566.2|44578.7|44558.7|4
1643228020000|2022-01-26 20:13:40|44585.4|44565.4|44596.2|44576.2|44602|44582|44583.7|44563.7|6
1643228030000|2022-01-26 20:13:50|44595.3|44575.3|44588.7|44568.7|44595.3|44575.3|44583.7|44563.7|3
1643228040000|2022-01-26 20:14:00|44587.8|44567.8|44593.7|44573.7|44593.7|44573.7|44577.8|44557.8|5
1643228050000|2022-01-26 20:14:10|44591.2|44571.2|44556.1|44536.1|44591.2|44571.2|44556.1|44536.1|10
1643228060000|2022-01-26 20:14:20|44554.4|44534.4|44563.7|44543.7|44563.7|44543.7|44554.4|44534.4|8
1643228070000|2022-01-26 20:14:30|44562.8|44542.8|44502.8|44482.8|44563.7|44543.7|44502.8|44482.8|73
1643228080000|2022-01-26 20:14:40|44501.1|44481.1|44469.4|44449.4|44501.1|44481.1|44469.4|44449.4|57
1643228090000|2022-01-26 20:14:50|44461.1|44441.1|44441.2|44421.2|44461.1|44441.1|44417|44397|52
1643228100000|2022-01-26 20:15:00|44440.3|44420.3|44465.3|44445.3|44466.9|44446.9|44420.3|44400.3|26
1643228110000|2022-01-26 20:15:10|44467.8|44447.8|44460.3|44440.3|44467.8|44447.8|44450.3|44430.3|7
1643228120000|2022-01-26 20:15:20|44459.4|44439.4|44442.8|44422.8|44460.3|44440.3|44441.9|44421.9|12
1643228130000|2022-01-26 20:15:30|44444.5|44424.5|44457.8|44437.8|44457.8|44437.8|44443.6|44423.6|2
1643228140000|2022-01-26 20:15:40|44456.9|44436.9|44438.7|44418.7|44456.9|44436.9|44438.7|44418.7|13
1643228150000|2022-01-26 20:15:50|44436.9|44416.9|44412.8|44392.8|44436.9|44416.9|44412.8|44392.8|17
1643228160000|2022-01-26 20:16:00|44411.9|44391.9|44391.9|44371.9|44411.9|44391.9|44391.9|44371.9|21
1643228170000|2022-01-26 20:16:10|44388.6|44368.6|44386.2|44366.2|44390.4|44370.4|44380.3|44360.3|8
1643228180000|2022-01-26 20:16:20|44387.8|44367.8|44393.7|44373.7|44395.3|44375.3|44387.8|44367.8|10
1643228190000|2022-01-26 20:16:30|44392.8|44372.8|44355.4|44335.4|44392.8|44372.8|44346.9|44326.9|17
1643228200000|2022-01-26 20:16:40|44359.5|44339.5|44442.8|44422.8|44442.8|44422.8|44359.5|44339.5|24
1643228210000|2022-01-26 20:16:50|44444.4|44424.4|44452.8|44432.8|44456.9|44436.9|44435.3|44415.3|13
1643228220000|2022-01-26 20:17:00|44457.8|44437.8|44458.7|44438.7|44462.8|44442.8|44450.3|44430.3|11
1643228230000|2022-01-26 20:17:10|44460.3|44440.3|44452.8|44432.8|44461.9|44441.9|44452.8|44432.8|25
1643228240000|2022-01-26 20:17:20|44450.3|44430.3|44440.3|44420.3|44452.8|44432.8|44440.3|44420.3|6
1643228250000|2022-01-26 20:17:30|44441.2|44421.2|44444.4|44424.4|44447.8|44427.8|44441.2|44421.2|6
1643228260000|2022-01-26 20:17:40|44442.8|44422.8|44429.4|44409.4|44442.8|44422.8|44427.8|44407.8|3
1643228270000|2022-01-26 20:17:50|44427.8|44407.8|44442.8|44422.8|44442.8|44422.8|44427.8|44407.8|11
1643228280000|2022-01-26 20:18:00|44441.2|44421.2|44452.8|44432.8|44455.3|44435.3|44440.3|44420.3|20
1643228290000|2022-01-26 20:18:10|44451.9|44431.9|44465.3|44445.3|44465.3|44445.3|44449.4|44429.4|7
1643228300000|2022-01-26 20:18:20|44468.7|44448.7|44404.4|44384.4|44468.7|44448.7|44404.4|44384.4|10
1643228310000|2022-01-26 20:18:30|44408.7|44388.7|44412.8|44392.8|44412.8|44392.8|44399.4|44379.4|10
1643228320000|2022-01-26 20:18:40|44413.7|44393.7|44407.8|44387.8|44417.8|44397.8|44406.9|44386.9|20
1643228330000|2022-01-26 20:18:50|44410.3|44390.3|44422.8|44402.8|44422.8|44402.8|44409.4|44389.4|3
1643228340000|2022-01-26 20:19:00|44425.3|44405.3|44405.3|44385.3|44430.3|44410.3|44405.3|44385.3|5
1643228350000|2022-01-26 20:19:10|44404.4|44384.4|44397|44377|44404.4|44384.4|44382.8|44362.8|17
1643228360000|2022-01-26 20:19:20|44396.2|44376.2|44407.8|44387.8|44409.4|44389.4|44396.2|44376.2|6
1643228370000|2022-01-26 20:19:30|44406.2|44386.2|44414.4|44394.4|44423.7|44403.7|44405.3|44385.3|1
1643228380000|2022-01-26 20:19:40|44412.8|44392.8|44405.3|44385.3|44415.3|44395.3|44405.3|44385.3|0
1643228390000|2022-01-26 20:19:50|44406.2|44386.2|44413.7|44393.7|44417.8|44397.8|44406.2|44386.2|24
1643228400000|2022-01-26 20:20:00|44414.5|44394.5|44425.3|44405.3|44425.3|44405.3|44412.8|44392.8|9
1643228410000|2022-01-26 20:20:10|44423.7|44403.7|44427.8|44407.8|44430.3|44410.3|44423.7|44403.7|4
1643228420000|2022-01-26 20:20:20|44430.3|44410.3|44407.8|44387.8|44430.3|44410.3|44405.3|44385.3|6
1643228430000|2022-01-26 20:20:30|44408.7|44388.7|44427.8|44407.8|44427.8|44407.8|44407.8|44387.8|6
1643228440000|2022-01-26 20:20:40|44426.9|44406.9|44429.4|44409.4|44430.3|44410.3|44425.3|44405.3|0
1643228450000|2022-01-26 20:20:50|44426.9|44406.9|44417.8|44397.8|44427.8|44407.8|44415.3|44395.3|12
1643228460000|2022-01-26 20:21:00|44418.7|44398.7|44433.7|44413.7|44434.4|44414.4|44416.2|44396.2|7
1643228470000|2022-01-26 20:21:10|44434.4|44414.4|44452.8|44432.8|44453.7|44433.7|44433.7|44413.7|6
1643228480000|2022-01-26 20:21:20|44451.2|44431.2|44439.4|44419.4|44451.2|44431.2|44439.4|44419.4|2
1643228490000|2022-01-26 20:21:30|44441.2|44421.2|44437.8|44417.8|44445.3|44425.3|44436.2|44416.2|1
1643228500000|2022-01-26 20:21:40|44438.7|44418.7|44445.3|44425.3|44447.8|44427.8|44438.7|44418.7|0
1643228510000|2022-01-26 20:21:50|44446.2|44426.2|44457.8|44437.8|44459.4|44439.4|44446.2|44426.2|8
1643228520000|2022-01-26 20:22:00|44455.3|44435.3|44436.1|44416.1|44457.8|44437.8|44436.1|44416.1|11
1643228530000|2022-01-26 20:22:10|44432.8|44412.8|44446.9|44426.9|44447.8|44427.8|44432.8|44412.8|2
1643228540000|2022-01-26 20:22:20|44446.2|44426.2|44449.4|44429.4|44449.4|44429.4|44445.3|44425.3|4
1643228550000|2022-01-26 20:22:30|44447.8|44427.8|44431.9|44411.9|44450.3|44430.3|44431.9|44411.9|10
1643228560000|2022-01-26 20:22:40|44433.7|44413.7|44437.8|44417.8|44438.7|44418.7|44433.7|44413.7|4
1643228570000|2022-01-26 20:22:50|44436.1|44416.1|44430.3|44410.3|44436.1|44416.1|44430.3|44410.3|4
1643228580000|2022-01-26 20:23:00|44431.2|44411.2|44427.8|44407.8|44435.3|44415.3|44427.8|44407.8|6
1643228590000|2022-01-26 20:23:10|44426.1|44406.1|44419.4|44399.4|44426.1|44406.1|44417.8|44397.8|0
1643228600000|2022-01-26 20:23:20|44417.8|44397.8|44410.3|44390.3|44417.8|44397.8|44410.3|44390.3|10
1643228610000|2022-01-26 20:23:30|44411.9|44391.9|44397.8|44377.8|44411.9|44391.9|44397.8|44377.8|2
1643228620000|2022-01-26 20:23:40|44396.9|44376.9|44408.7|44388.7|44411.2|44391.2|44395.3|44375.3|9
1643228630000|2022-01-26 20:23:50|44407.8|44387.8|44388.7|44368.7|44407.8|44387.8|44387.8|44367.8|5
1643228640000|2022-01-26 20:24:00|44390.3|44370.3|44393.6|44373.6|44396.1|44376.1|44387.8|44367.8|3
1643228650000|2022-01-26 20:24:10|44391.9|44371.9|44385.4|44365.4|44391.9|44371.9|44375.3|44355.3|7
1643228660000|2022-01-26 20:24:20|44387|44367|44406.9|44386.9|44423.7|44403.7|44387|44367|32
1643228670000|2022-01-26 20:24:30|44406.1|44386.1|44401.9|44381.9|44418.7|44398.7|44400.3|44380.3|18
1643228680000|2022-01-26 20:24:40|44402.8|44382.8|44387.8|44367.8|44403.6|44383.6|44386.9|44366.9|7
1643228690000|2022-01-26 20:24:50|44386.9|44366.9|44373.6|44353.6|44387.8|44367.8|44373.6|44353.6|5
1643228700000|2022-01-26 20:25:00|44374.4|44354.4|44378.7|44358.7|44380.3|44360.3|44371.1|44351.1|12
1643228710000|2022-01-26 20:25:10|44380.3|44360.3|44339.4|44319.4|44380.3|44360.3|44335.3|44315.3|66
1643228720000|2022-01-26 20:25:20|44342.8|44322.8|44337.8|44317.8|44345.3|44325.3|44336.2|44316.2|37
1643228730000|2022-01-26 20:25:30|44334.4|44314.4|44305.3|44285.3|44335.3|44315.3|44290.3|44270.3|45
1643228740000|2022-01-26 20:25:40|44301.1|44281.1|44287.8|44267.8|44301.1|44281.1|44285.3|44265.3|37
1643228750000|2022-01-26 20:25:50|44248.7|44228.7|44272|44252|44281.2|44261.2|44247.8|44227.8|21
1643228760000|2022-01-26 20:26:00|44273.7|44253.7|44282.8|44262.8|44285.3|44265.3|44269.4|44249.4|14
1643228770000|2022-01-26 20:26:10|44280.3|44260.3|44269.4|44249.4|44280.3|44260.3|44269.4|44249.4|6
1643228780000|2022-01-26 20:26:20|44273.8|44253.8|44255.3|44235.3|44273.8|44253.8|44255.3|44235.3|9
1643228790000|2022-01-26 20:26:30|44257|44237|44247.8|44227.8|44260.3|44240.3|44247.8|44227.8|6
1643228800000|2022-01-26 20:26:40|44250.3|44230.3|44261.9|44241.9|44262.8|44242.8|44250.3|44230.3|9
1643228810000|2022-01-26 20:26:50|44261.2|44241.2|44265.3|44245.3|44265.3|44245.3|44255.3|44235.3|16
1643228820000|2022-01-26 20:27:00|44277.9|44257.9|44302.9|44282.9|44302.9|44282.9|44268.6|44248.6|33
1643228830000|2022-01-26 20:27:10|44309.5|44289.5|44335.4|44315.4|44337.9|44317.9|44309.5|44289.5|29
1643228840000|2022-01-26 20:27:20|44337|44317|44346.1|44326.1|44350.4|44330.4|44335.4|44315.4|7
1643228850000|2022-01-26 20:27:30|44342.8|44322.8|44344.5|44324.5|44347|44327|44329.5|44309.5|7
1643228860000|2022-01-26 20:27:40|44347|44327|44357|44337|44359.5|44339.5|44347|44327|4
1643228870000|2022-01-26 20:27:50|44357.9|44337.9|44364.5|44344.5|44367|44347|44357.9|44337.9|5
1643228880000|2022-01-26 20:28:00|44365.4|44345.4|44382|44362|44382|44362|44365.4|44345.4|6
1643228890000|2022-01-26 20:28:10|44383.7|44363.7|44400.4|44380.4|44400.4|44380.4|44374.5|44354.5|14
1643228900000|2022-01-26 20:28:20|44401.3|44381.3|44404.5|44384.5|44407|44387|44399.5|44379.5|13
1643228910000|2022-01-26 20:28:30|44403.7|44383.7|44427|44407|44429.5|44409.5|44402|44382|11
1643228920000|2022-01-26 20:28:40|44429.5|44409.5|44433.7|44413.7|44434.5|44414.5|44427.9|44407.9|5
1643228930000|2022-01-26 20:28:50|44432|44412|44437|44417|44437|44417|44429.5|44409.5|3
1643228940000|2022-01-26 20:29:00|44436.2|44416.2|44444.5|44424.5|44444.5|44424.5|44434.5|44414.5|8
1643228950000|2022-01-26 20:29:10|44446.2|44426.2|44439.5|44419.5|44446.2|44426.2|44439.5|44419.5|9
1643228960000|2022-01-26 20:29:20|44440.4|44420.4|44427|44407|44440.4|44420.4|44427|44407|1
1643228970000|2022-01-26 20:29:30|44425.4|44405.4|44441.9|44421.9|44449.5|44429.5|44425.4|44405.4|11
1643228980000|2022-01-26 20:29:40|44442.8|44422.8|44434.5|44414.5|44446.2|44426.2|44432|44412|5
1643228990000|2022-01-26 20:29:50|44435.4|44415.4|44437.9|44417.9|44437.9|44417.9|44435.4|44415.4|5
1643229000000|2022-01-26 20:30:00|44442|44422|44439.5|44419.5|44443.7|44423.7|44439.5|44419.5|30
1643229010000|2022-01-26 20:30:10|44431.9|44411.9|44413.7|44393.7|44431.9|44411.9|44413.7|44393.7|10
1643229020000|2022-01-26 20:30:20|44412|44392|44415.4|44395.4|44419.5|44399.5|44408.7|44388.7|8
1643229030000|2022-01-26 20:30:30|44416.3|44396.3|44445.4|44425.4|44445.4|44425.4|44416.3|44396.3|16
1643229040000|2022-01-26 20:30:40|44447|44427|44454.5|44434.5|44456.2|44436.2|44447|44427|4
1643229050000|2022-01-26 20:30:50|44455.4|44435.4|44462|44442|44462|44442|44455.4|44435.4|2
1643229060000|2022-01-26 20:31:00|44467|44447|44462.9|44442.9|44467|44447|44458.7|44438.7|13
1643229070000|2022-01-26 20:31:10|44464.5|44444.5|44487|44467|44487|44467|44454.5|44434.5|22
1643229080000|2022-01-26 20:31:20|44488.7|44468.7|44487|44467|44493.7|44473.7|44485.3|44465.3|13
1643229090000|2022-01-26 20:31:30|44486.2|44466.2|44482|44462|44486.2|44466.2|44477|44457|6
1643229100000|2022-01-26 20:31:40|44482.9|44462.9|44479.5|44459.5|44483.7|44463.7|44479.5|44459.5|2
1643229110000|2022-01-26 20:31:50|44474.5|44454.5|44487.8|44467.8|44487.8|44467.8|44469.5|44449.5|3
1643229120000|2022-01-26 20:32:00|44486.2|44466.2|44488.7|44468.7|44494.5|44474.5|44486.2|44466.2|7
1643229130000|2022-01-26 20:32:10|44489.5|44469.5|44489.5|44469.5|44491.2|44471.2|44484.5|44464.5|15
1643229140000|2022-01-26 20:32:20|44487.9|44467.9|44487|44467|44487.9|44467.9|44484.5|44464.5|2
1643229150000|2022-01-26 20:32:30|44486.2|44466.2|44471.2|44451.2|44486.2|44466.2|44471.2|44451.2|2
1643229160000|2022-01-26 20:32:40|44470.3|44450.3|44464.5|44444.5|44471.2|44451.2|44464.5|44444.5|0
1643229170000|2022-01-26 20:32:50|44463.7|44443.7|44448.7|44428.7|44463.7|44443.7|44448.7|44428.7|113
1643229180000|2022-01-26 20:33:00|44443.8|44423.8|44458.8|44438.8|44461.3|44441.3|44441.3|44421.3|4
1643229190000|2022-01-26 20:33:10|44461.3|44441.3|44452.8|44432.8|44461.3|44441.3|44452.8|44432.8|8
1643229200000|2022-01-26 20:33:20|44447.9|44427.9|44418.8|44398.8|44448.8|44428.8|44417.9|44397.9|4
1643229210000|2022-01-26 20:33:30|44416.3|44396.3|44416.3|44396.3|44418.8|44398.8|44403.8|44383.8|7
1643229220000|2022-01-26 20:33:40|44417.1|44397.1|44408.8|44388.8|44428.8|44408.8|44408.8|44388.8|6
1643229230000|2022-01-26 20:33:50|44403.8|44383.8|44406.3|44386.3|44406.3|44386.3|44403.8|44383.8|21
1643229240000|2022-01-26 20:34:00|44405.4|44385.4|44406.3|44386.3|44406.3|44386.3|44396.3|44376.3|4
1643229250000|2022-01-26 20:34:10|44407.1|44387.1|44411.3|44391.3|44413.8|44393.8|44407.1|44387.1|5
1643229260000|2022-01-26 20:34:20|44412.1|44392.1|44411.3|44391.3|44420.4|44400.4|44410.4|44390.4|5
1643229270000|2022-01-26 20:34:30|44408.8|44388.8|44392.9|44372.9|44408.8|44388.8|44392.9|44372.9|15
1643229280000|2022-01-26 20:34:40|44391.2|44371.2|44362.9|44342.9|44391.2|44371.2|44359.6|44339.6|17
1643229290000|2022-01-26 20:34:50|44362.1|44342.1|44362.1|44342.1|44366.3|44346.3|44359.6|44339.6|5
1643229300000|2022-01-26 20:35:00|44364.6|44344.6|44342.1|44322.1|44366.3|44346.3|44342.1|44322.1|11
1643229310000|2022-01-26 20:35:10|44343.8|44323.8|44336.3|44316.3|44345.4|44325.4|44336.3|44316.3|8
1643229320000|2022-01-26 20:35:20|44334.5|44314.5|44313.8|44293.8|44334.5|44314.5|44311.3|44291.3|13
1643229330000|2022-01-26 20:35:30|44318.8|44298.8|44336.3|44316.3|44336.3|44316.3|44313.8|44293.8|6
1643229340000|2022-01-26 20:35:40|44337.9|44317.9|44341.3|44321.3|44343.8|44323.8|44333.8|44313.8|4
1643229350000|2022-01-26 20:35:50|44340.4|44320.4|44335.4|44315.4|44349.6|44329.6|44335.4|44315.4|4
1643229360000|2022-01-26 20:36:00|44332.9|44312.9|44341.3|44321.3|44343.8|44323.8|44326.3|44306.3|16
1643229370000|2022-01-26 20:36:10|44343.8|44323.8|44381.3|44361.3|44381.3|44361.3|44343.8|44323.8|11
1643229380000|2022-01-26 20:36:20|44386.3|44366.3|44392.1|44372.1|44393|44373|44381.3|44361.3|6
1643229390000|2022-01-26 20:36:30|44391.3|44371.3|44408.8|44388.8|44411.3|44391.3|44388.8|44368.8|4
1643229400000|2022-01-26 20:36:40|44406.3|44386.3|44385.4|44365.4|44406.3|44386.3|44385.4|44365.4|4
1643229410000|2022-01-26 20:36:50|44383.7|44363.7|44372.9|44352.9|44383.7|44363.7|44362.9|44342.9|6
1643229420000|2022-01-26 20:37:00|44368.8|44348.8|44380.4|44360.4|44382|44362|44367.1|44347.1|2
1643229430000|2022-01-26 20:37:10|44378.8|44358.8|44370.4|44350.4|44378.8|44358.8|44370.4|44350.4|1
1643229440000|2022-01-26 20:37:20|44371.3|44351.3|44384.6|44364.6|44390.5|44370.5|44371.3|44351.3|3
1643229450000|2022-01-26 20:37:30|44386.3|44366.3|44357.9|44337.9|44386.3|44366.3|44357.9|44337.9|28
1643229460000|2022-01-26 20:37:40|44356.3|44336.3|44361.3|44341.3|44361.3|44341.3|44350.4|44330.4|4
1643229470000|2022-01-26 20:37:50|44360.4|44340.4|44352.9|44332.9|44361.3|44341.3|44351.3|44331.3|2
1643229480000|2022-01-26 20:38:00|44351.3|44331.3|44339.6|44319.6|44351.3|44331.3|44338.8|44318.8|6
1643229490000|2022-01-26 20:38:10|44342.1|44322.1|44361.3|44341.3|44361.3|44341.3|44342.1|44322.1|6
1643229500000|2022-01-26 20:38:20|44366.3|44346.3|44373|44353|44373|44353|44366.3|44346.3|1
1643229510000|2022-01-26 20:38:30|44372.1|44352.1|44378.8|44358.8|44378.8|44358.8|44372.1|44352.1|9
1643229520000|2022-01-26 20:38:40|44377.1|44357.1|44360.4|44340.4|44378.8|44358.8|44357.1|44337.1|2
1643229530000|2022-01-26 20:38:50|44358.8|44338.8|44358.8|44338.8|44360.4|44340.4|44347.9|44327.9|2
1643229540000|2022-01-26 20:39:00|44357|44337|44382.1|44362.1|44383.8|44363.8|44355.4|44335.4|16
1643229550000|2022-01-26 20:39:10|44383|44363|44376.3|44356.3|44387.1|44367.1|44376.3|44356.3|2
1643229560000|2022-01-26 20:39:20|44378|44358|44371.3|44351.3|44381.3|44361.3|44361.3|44341.3|5
1643229570000|2022-01-26 20:39:30|44370.4|44350.4|44377.1|44357.1|44377.1|44357.1|44367.9|44347.9|2
1643229580000|2022-01-26 20:39:40|44374.6|44354.6|44357.9|44337.9|44374.6|44354.6|44356.3|44336.3|1
1643229590000|2022-01-26 20:39:50|44356.3|44336.3|44345.4|44325.4|44358.8|44338.8|44341.3|44321.3|2
1643229600000|2022-01-26 20:40:00|44342.9|44322.9|44317.1|44297.1|44347.1|44327.1|44316.3|44296.3|8
1643229610000|2022-01-26 20:40:10|44317.9|44297.9|44310.4|44290.4|44318.8|44298.8|44310.4|44290.4|8
1643229620000|2022-01-26 20:40:20|44311.3|44291.3|44313.8|44293.8|44313.8|44293.8|44306.3|44286.3|8
1643229630000|2022-01-26 20:40:30|44315.4|44295.4|44328.8|44308.8|44328.8|44308.8|44313.8|44293.8|7
1643229640000|2022-01-26 20:40:40|44327.9|44307.9|44317.9|44297.9|44328.8|44308.8|44317.9|44297.9|10
1643229650000|2022-01-26 20:40:50|44317|44297|44325.5|44305.5|44326.4|44306.4|44312|44292|18
1643229660000|2022-01-26 20:41:00|44324.6|44304.6|44324.6|44304.6|44331.3|44311.3|44322.1|44302.1|18
1643229670000|2022-01-26 20:41:10|44323.8|44303.8|44317|44297|44323.8|44303.8|44317|44297|9
1643229680000|2022-01-26 20:41:20|44313.8|44293.8|44309.5|44289.5|44313.8|44293.8|44307|44287|7
1643229690000|2022-01-26 20:41:30|44310.4|44290.4|44327.2|44307.2|44327.2|44307.2|44309.5|44289.5|11
1643229700000|2022-01-26 20:41:40|44331.4|44311.4|44337.9|44317.9|44338.9|44318.9|44331.4|44311.4|8
1643229710000|2022-01-26 20:41:50|44336.3|44316.3|44348.7|44328.7|44361.3|44341.3|44336.3|44316.3|34
1643229720000|2022-01-26 20:42:00|44347.8|44327.8|44324.6|44304.6|44347.8|44327.8|44323.8|44303.8|3
1643229730000|2022-01-26 20:42:10|44326.3|44306.3|44356.3|44336.3|44356.3|44336.3|44326.3|44306.3|5
1643229740000|2022-01-26 20:42:20|44355.4|44335.4|44376.3|44356.3|44376.3|44356.3|44353.8|44333.8|15
1643229750000|2022-01-26 20:42:30|44368.7|44348.7|44360.4|44340.4|44368.7|44348.7|44360.4|44340.4|3
1643229760000|2022-01-26 20:42:40|44356.3|44336.3|44349.6|44329.6|44356.3|44336.3|44341.3|44321.3|3
1643229770000|2022-01-26 20:42:50|44351.3|44331.3|44376.3|44356.3|44376.3|44356.3|44350.5|44330.5|5
1643229780000|2022-01-26 20:43:00|44375.4|44355.4|44360.4|44340.4|44375.4|44355.4|44357.9|44337.9|13
1643229790000|2022-01-26 20:43:10|44361.3|44341.3|44367.1|44347.1|44367.1|44347.1|44346.3|44326.3|17
1643229800000|2022-01-26 20:43:20|44368.8|44348.8|44378.8|44358.8|44383.8|44363.8|44368.8|44348.8|12
1643229810000|2022-01-26 20:43:30|44377.9|44357.9|44383.8|44363.8|44388.8|44368.8|44377.9|44357.9|10
1643229820000|2022-01-26 20:43:40|44382.1|44362.1|44367.1|44347.1|44382.9|44362.9|44360.4|44340.4|16
1643229830000|2022-01-26 20:43:50|44366.3|44346.3|44381.3|44361.3|44385.4|44365.4|44364.6|44344.6|18
1643229840000|2022-01-26 20:44:00|44382.9|44362.9|44388.8|44368.8|44393.8|44373.8|44382.9|44362.9|7
1643229850000|2022-01-26 20:44:10|44387.9|44367.9|44370.4|44350.4|44388.8|44368.8|44370.4|44350.4|7
1643229860000|2022-01-26 20:44:20|44369.5|44349.5|44351.3|44331.3|44370.4|44350.4|44346.3|44326.3|9
1643229870000|2022-01-26 20:44:30|44352.9|44332.9|44381.3|44361.3|44381.3|44361.3|44352.9|44332.9|9
1643229880000|2022-01-26 20:44:40|44380.4|44360.4|44381.4|44361.4|44381.4|44361.4|44373.8|44353.8|0
1643229890000|2022-01-26 20:44:50|44384.6|44364.6|44377.1|44357.1|44386.3|44366.3|44377.1|44357.1|2
1643229900000|2022-01-26 20:45:00|44376.3|44356.3|44371.3|44351.3|44377|44357|44371.3|44351.3|5
1643229910000|2022-01-26 20:45:10|44370.4|44350.4|44372.9|44352.9|44375.4|44355.4|44370.4|44350.4|5
1643229920000|2022-01-26 20:45:20|44372|44352|44370.4|44350.4|44375.4|44355.4|44370.4|44350.4|1
1643229930000|2022-01-26 20:45:30|44369.5|44349.5|44363|44343|44369.5|44349.5|44359.6|44339.6|15
1643229940000|2022-01-26 20:45:40|44363.9|44343.9|44358.8|44338.8|44367.1|44347.1|44358.8|44338.8|11
1643229950000|2022-01-26 20:45:50|44357.1|44337.1|44366.3|44346.3|44366.3|44346.3|44354.5|44334.5|17
1643229960000|2022-01-26 20:46:00|44367.1|44347.1|44380.4|44360.4|44380.4|44360.4|44367.1|44347.1|5
1643229970000|2022-01-26 20:46:10|44382|44362|44400.5|44380.5|44400.5|44380.5|44382|44362|10
1643229980000|2022-01-26 20:46:20|44401.3|44381.3|44405.4|44385.4|44405.4|44385.4|44401.3|44381.3|1
1643229990000|2022-01-26 20:46:30|44407.1|44387.1|44417.1|44397.1|44417.1|44397.1|44407.1|44387.1|5
1643230000000|2022-01-26 20:46:40|44418|44398|44435.4|44415.4|44435.4|44415.4|44418|44398|13
1643230010000|2022-01-26 20:46:50|44434.5|44414.5|44435.4|44415.4|44435.4|44415.4|44431.3|44411.3|8
1643230020000|2022-01-26 20:47:00|44436.3|44416.3|44444.5|44424.5|44444.5|44424.5|44434.5|44414.5|8
1643230030000|2022-01-26 20:47:10|44445.4|44425.4|44435.4|44415.4|44447|44427|44432.9|44412.9|18
1643230040000|2022-01-26 20:47:20|44437|44417|44404.5|44384.5|44437|44417|44402.9|44382.9|15
1643230050000|2022-01-26 20:47:30|44405.4|44385.4|44407|44387|44407.9|44387.9|44399.5|44379.5|4
1643230060000|2022-01-26 20:47:40|44405.4|44385.4|44396.2|44376.2|44407.9|44387.9|44396.2|44376.2|3
1643230070000|2022-01-26 20:47:50|44397.8|44377.8|44409.5|44389.5|44409.5|44389.5|44396.2|44376.2|1
1643230080000|2022-01-26 20:48:00|44407.8|44387.8|44418.7|44398.7|44418.7|44398.7|44402|44382|6
1643230090000|2022-01-26 20:48:10|44417.9|44397.9|44437|44417|44437|44417|44417.9|44397.9|1
1643230100000|2022-01-26 20:48:20|44436.2|44416.2|44428.7|44408.7|44436.2|44416.2|44428.7|44408.7|0
1643230110000|2022-01-26 20:48:30|44427|44407|44408.7|44388.7|44427|44407|44408.7|44388.7|6
1643230120000|2022-01-26 20:48:40|44407|44387|44379.5|44359.5|44407|44387|44378.7|44358.7|6
1643230130000|2022-01-26 20:48:50|44380.3|44360.3|44377.9|44357.9|44380.3|44360.3|44363.7|44343.7|6
1643230140000|2022-01-26 20:49:00|44380.4|44360.4|44372|44352|44380.4|44360.4|44372|44352|1
1643230150000|2022-01-26 20:49:10|44371.2|44351.2|44373.7|44353.7|44393.8|44373.8|44370.4|44350.4|8
1643230160000|2022-01-26 20:49:20|44372|44352|44367|44347|44374.5|44354.5|44362|44342|5
1643230170000|2022-01-26 20:49:30|44368.7|44348.7|44364.5|44344.5|44369.5|44349.5|44363.7|44343.7|1
1643230180000|2022-01-26 20:49:40|44367|44347|44367|44347|44369.5|44349.5|44363.7|44343.7|1
1643230190000|2022-01-26 20:49:50|44367.9|44347.9|44394.5|44374.5|44397|44377|44367.9|44347.9|10
1643230200000|2022-01-26 20:50:00|44396.3|44376.3|44384.5|44364.5|44398.7|44378.7|44372.8|44352.8|11
1643230210000|2022-01-26 20:50:10|44383.7|44363.7|44389.5|44369.5|44394.5|44374.5|44379.5|44359.5|15
1643230220000|2022-01-26 20:50:20|44388.7|44368.7|44384.5|44364.5|44389.5|44369.5|44379.5|44359.5|1
1643230230000|2022-01-26 20:50:30|44385.4|44365.4|44387.9|44367.9|44389.5|44369.5|44384.5|44364.5|1
1643230240000|2022-01-26 20:50:40|44389.5|44369.5|44385.3|44365.3|44389.5|44369.5|44385.3|44365.3|1
1643230250000|2022-01-26 20:50:50|44382|44362|44384.5|44364.5|44384.5|44364.5|44377.8|44357.8|7
1643230260000|2022-01-26 20:51:00|44387|44367|44392|44372|44392|44372|44382|44362|4
1643230270000|2022-01-26 20:51:10|44393.7|44373.7|44393.7|44373.7|44396.2|44376.2|44387.9|44367.9|2
1643230280000|2022-01-26 20:51:20|44394.5|44374.5|44399.5|44379.5|44399.5|44379.5|44394.5|44374.5|0
1643230290000|2022-01-26 20:51:30|44397.8|44377.8|44392|44372|44397.8|44377.8|44390.4|44370.4|1
1643230300000|2022-01-26 20:51:40|44391.2|44371.2|44384.5|44364.5|44391.2|44371.2|44384.5|44364.5|10
1643230310000|2022-01-26 20:51:50|44387|44367|44399.5|44379.5|44399.5|44379.5|44387|44367|4
1643230320000|2022-01-26 20:52:00|44398.7|44378.7|44399.5|44379.5|44399.5|44379.5|44397|44377|4
1643230330000|2022-01-26 20:52:10|44400.4|44380.4|44402|44382|44402|44382|44399.5|44379.5|4
1643230340000|2022-01-26 20:52:20|44399.5|44379.5|44402|44382|44402|44382|44399.5|44379.5|0
1643230350000|2022-01-26 20:52:30|44399.5|44379.5|44402|44382|44402|44382|44399.5|44379.5|2
1643230360000|2022-01-26 20:52:40|44401.2|44381.2|44399.5|44379.5|44401.2|44381.2|44399.5|44379.5|1
1643230370000|2022-01-26 20:52:50|||||||||1
1643230380000|2022-01-26 20:53:00|||||||||1
1643230390000|2022-01-26 20:53:10|44400.4|44380.4|44402.9|44382.9|44402.9|44382.9|44400.4|44380.4|4
1643230400000|2022-01-26 20:53:20|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|44404.5|44384.5|0
1643230410000|2022-01-26 20:53:30|44403.7|44383.7|44402|44382|44403.7|44383.7|44399.5|44379.5|1
1643230420000|2022-01-26 20:53:40|44403.8|44383.8|44407|44387|44412|44392|44403.8|44383.8|15
1643230430000|2022-01-26 20:53:50|44404.5|44384.5|44417.9|44397.9|44419.5|44399.5|44404.5|44384.5|11
1643230440000|2022-01-26 20:54:00|44419.5|44399.5|44419.5|44399.5|44424.5|44404.5|44414.5|44394.5|8
1643230450000|2022-01-26 20:54:10|44420.4|44400.4|44438.8|44418.8|44438.8|44418.8|44420.4|44400.4|14
1643230460000|2022-01-26 20:54:20|44440.4|44420.4|44454.5|44434.5|44457|44437|44440.4|44420.4|16
1643230470000|2022-01-26 20:54:30|44453.7|44433.7|44449.5|44429.5|44453.7|44433.7|44448.7|44428.7|1
1643230480000|2022-01-26 20:54:40|44451.2|44431.2|44498.7|44478.7|44498.7|44478.7|44451.2|44431.2|32
1643230490000|2022-01-26 20:54:50|44497|44477|44517.9|44497.9|44517.9|44497.9|44497|44477|14
1643230500000|2022-01-26 20:55:00|44517|44497|44525.4|44505.4|44525.4|44505.4|44503.8|44483.8|25
1643230510000|2022-01-26 20:55:10|44527|44507|44534.5|44514.5|44534.5|44514.5|44527|44507|33
1643230520000|2022-01-26 20:55:20|44533.7|44513.7|44508.7|44488.7|44533.7|44513.7|44508.7|44488.7|34
1643230530000|2022-01-26 20:55:30|44509.5|44489.5|44504.5|44484.5|44512|44492|44504.5|44484.5|6
1643230540000|2022-01-26 20:55:40|44502|44482|44489.5|44469.5|44502|44482|44489.5|44469.5|4
1643230550000|2022-01-26 20:55:50|44487|44467|44471.2|44451.2|44487|44467|44471.2|44451.2|5
1643230560000|2022-01-26 20:56:00|44470.3|44450.3|44495.5|44475.5|44495.5|44475.5|44468.7|44448.7|9
1643230570000|2022-01-26 20:56:10|44502|44482|44501.2|44481.2|44507|44487|44501.2|44481.2|7
1643230580000|2022-01-26 20:56:20|44498.7|44478.7|44468.7|44448.7|44498.7|44478.7|44467.8|44447.8|32
1643230590000|2022-01-26 20:56:30|44467|44447|44470.4|44450.4|44470.4|44450.4|44467|44447|3
1643230600000|2022-01-26 20:56:40|44469.5|44449.5|44464.5|44444.5|44469.5|44449.5|44464.5|44444.5|4
1643230610000|2022-01-26 20:56:50|44463.7|44443.7|44467|44447|44467|44447|44462|44442|4
1643230620000|2022-01-26 20:57:00|44467.9|44447.9|44477.9|44457.9|44477.9|44457.9|44467.9|44447.9|4
1643230630000|2022-01-26 20:57:10|44479.6|44459.6|44497.9|44477.9|44497.9|44477.9|44479.6|44459.6|2
1643230640000|2022-01-26 20:57:20|44497|44477|44508.8|44488.8|44508.8|44488.8|44494.5|44474.5|17
1643230650000|2022-01-26 20:57:30|44510.4|44490.4|44504.5|44484.5|44514.5|44494.5|44497|44477|23
1643230660000|2022-01-26 20:57:40|44505.4|44485.4|44522|44502|44522|44502|44505.4|44485.4|7
1643230670000|2022-01-26 20:57:50|44526.2|44506.2|44522|44502|44526.2|44506.2|44522|44502|5
1643230680000|2022-01-26 20:58:00|44529.5|44509.5|44524.5|44504.5|44529.5|44509.5|44522|44502|5
1643230690000|2022-01-26 20:58:10|44523.7|44503.7|44522|44502|44523.7|44503.7|44517|44497|2
1643230700000|2022-01-26 20:58:20|44521.2|44501.2|44522|44502|44522|44502|44520.4|44500.4|0
1643230710000|2022-01-26 20:58:30|44521.2|44501.2|44522|44502|44522|44502|44520.4|44500.4|0
1643230720000|2022-01-26 20:58:40|44520.4|44500.4|44499.5|44479.5|44522|44502|44498.7|44478.7|23
1643230730000|2022-01-26 20:58:50|44502|44482|44510.4|44490.4|44510.4|44490.4|44502|44482|12
1643230740000|2022-01-26 20:59:00|44512|44492|44519.5|44499.5|44519.5|44499.5|44509.5|44489.5|6
1643230750000|2022-01-26 20:59:10|44517|44497|44538.7|44518.7|44539.5|44519.5|44517|44497|6
1643230760000|2022-01-26 20:59:20|44539.5|44519.5|44539.5|44519.5|44542|44522|44537|44517|2
1643230770000|2022-01-26 20:59:30|44538.7|44518.7|44529.5|44509.5|44538.7|44518.7|44529.5|44509.5|4
1643230780000|2022-01-26 20:59:40|44530.4|44510.4|44525.4|44505.4|44533.7|44513.7|44525.4|44505.4|3
1643230790000|2022-01-26 20:59:50|44526.3|44506.3|44510.4|44490.4|44528.7|44508.7|44508.7|44488.7|14
1643230800000|2022-01-26 21:00:00|44512|44492|44514.5|44494.5|44531.2|44511.2|44501.3|44481.3|25
1643230810000|2022-01-26 21:00:10|44519.5|44499.5|44530.4|44510.4|44533.7|44513.7|44519.5|44499.5|7
1643230820000|2022-01-26 21:00:20|44532|44512|44524.5|44504.5|44534.5|44514.5|44524.5|44504.5|4
1643230830000|2022-01-26 21:00:30|44525.4|44505.4|44534.5|44514.5|44534.5|44514.5|44524.5|44504.5|3
1643230840000|2022-01-26 21:00:40|44535.4|44515.4|44534.5|44514.5|44539.5|44519.5|44532|44512|3
1643230850000|2022-01-26 21:00:50|44535.4|44515.4|44539.5|44519.5|44539.5|44519.5|44534.5|44514.5|2
1643230860000|2022-01-26 21:01:00|44538.7|44518.7|44526.2|44506.2|44538.7|44518.7|44526.2|44506.2|7
1643230870000|2022-01-26 21:01:10|44524.5|44504.5|44508.7|44488.7|44524.5|44504.5|44508.7|44488.7|5
1643230880000|2022-01-26 21:01:20|44507.9|44487.9|44502|44482|44509.5|44489.5|44497.9|44477.9|3
1643230890000|2022-01-26 21:01:30|44500.4|44480.4|44502.9|44482.9|44502.9|44482.9|44500.4|44480.4|2
1643230910000|2022-01-26 21:01:50|44497|44477|44483.7|44463.7|44497|44477|44482.9|44462.9|6
1643230920000|2022-01-26 21:02:00|44482|44462|44487.9|44467.9|44488.7|44468.7|44482|44462|3
1643230930000|2022-01-26 21:02:10|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|0
1643230940000|2022-01-26 21:02:20|44490.4|44470.4|44484.5|44464.5|44490.4|44470.4|44484.5|44464.5|6
1643230950000|2022-01-26 21:02:30|44482.8|44462.8|44482|44462|44482.8|44462.8|44482|44462|0
1643230960000|2022-01-26 21:02:40|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|44482.8|44462.8|0
1643230970000|2022-01-26 21:02:50|44481.2|44461.2|44482|44462|44482|44462|44481.2|44461.2|0
1643230980000|2022-01-26 21:03:00|44482.9|44462.9|44484.5|44464.5|44484.5|44464.5|44482.9|44462.9|12
1643230990000|2022-01-26 21:03:10|44482|44462|44479.5|44459.5|44482|44462|44479.5|44459.5|4
1643231000000|2022-01-26 21:03:20|44477.9|44457.9|44477|44457|44479.5|44459.5|44477|44457|1
1643231040000|2022-01-26 21:04:00|44477.9|44457.9|44479.5|44459.5|44479.5|44459.5|44477.9|44457.9|1
1643231050000|2022-01-26 21:04:10|44477|44457|44477|44457|44477|44457|44477|44457|6
1643231070000|2022-01-26 21:04:30|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|44479.5|44459.5|0
1643231080000|2022-01-26 21:04:40|44477|44457|44479.5|44459.5|44479.5|44459.5|44477|44457|2
1643231090000|2022-01-26 21:04:50|44477|44457|44479.5|44459.5|44479.5|44459.5|44477|44457|0
1643231100000|2022-01-26 21:05:00|44477|44457|44479.5|44459.5|44479.5|44459.5|44477|44457|2
1643231110000|2022-01-26 21:05:10|44478.7|44458.7|44477.9|44457.9|44478.7|44458.7|44477|44457|2
1643231120000|2022-01-26 21:05:20|44477|44457|44479.5|44459.5|44479.5|44459.5|44477|44457|2
1643231130000|2022-01-26 21:05:30|44483.8|44463.8|44499.5|44479.5|44499.5|44479.5|44483.8|44463.8|4
1643231140000|2022-01-26 21:05:40|44500.4|44480.4|44513.7|44493.7|44514.5|44494.5|44500.4|44480.4|3
1643231150000|2022-01-26 21:05:50|44512|44492|44504.5|44484.5|44513.7|44493.7|44504.5|44484.5|4
1643231160000|2022-01-26 21:06:00|44507|44487|44502|44482|44507|44487|44502|44482|1
1643231170000|2022-01-26 21:06:10|44502.9|44482.9|44501.2|44481.2|44503.7|44483.7|44501.2|44481.2|0
1643231180000|2022-01-26 21:06:20|44496.2|44476.2|44491.2|44471.2|44496.2|44476.2|44491.2|44471.2|0
1643231190000|2022-01-26 21:06:30|44489.5|44469.5|44492|44472|44493.7|44473.7|44489.5|44469.5|1
1643231200000|2022-01-26 21:06:40|44491.2|44471.2|44494.5|44474.5|44494.5|44474.5|44491.2|44471.2|7
1643231210000|2022-01-26 21:06:50|44492|44472|44515.4|44495.4|44515.4|44495.4|44489.5|44469.5|6
1643231220000|2022-01-26 21:07:00|44514.5|44494.5|44514.5|44494.5|44516.2|44496.2|44512|44492|1
1643231230000|2022-01-26 21:07:10|44515.4|44495.4|44518.7|44498.7|44519.5|44499.5|44512|44492|2
1643231240000|2022-01-26 21:07:20|44517|44497|44514.5|44494.5|44519.5|44499.5|44513.7|44493.7|2
1643231250000|2022-01-26 21:07:30|44515.4|44495.4|44502|44482|44516.2|44496.2|44497|44477|2
1643231260000|2022-01-26 21:07:40|||||||||1
1643231270000|2022-01-26 21:07:50|44502.9|44482.9|44504.5|44484.5|44504.5|44484.5|44502.9|44482.9|0
1643231280000|2022-01-26 21:08:00|44505.4|44485.4|44517|44497|44517|44497|44505.4|44485.4|4
1643231290000|2022-01-26 21:08:10|44519.5|44499.5|44517.1|44497.1|44519.5|44499.5|44517.1|44497.1|0
1643231300000|2022-01-26 21:08:20|44517.9|44497.9|44517.1|44497.1|44518.7|44498.7|44517.1|44497.1|0
1643231310000|2022-01-26 21:08:30|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|0
1643231320000|2022-01-26 21:08:40|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44518.7|44498.7|1
1643231330000|2022-01-26 21:08:50|44520.3|44500.3|44518.7|44498.7|44520.3|44500.3|44518.7|44498.7|0
1643231340000|2022-01-26 21:09:00|44521.2|44501.2|44517.1|44497.1|44521.2|44501.2|44517.1|44497.1|11
1643231350000|2022-01-26 21:09:10|44514.6|44494.6|44525.4|44505.4|44525.4|44505.4|44514.6|44494.6|4
1643231360000|2022-01-26 21:09:20|44529.6|44509.6|44542.1|44522.1|44542.1|44522.1|44529.6|44509.6|19
1643231370000|2022-01-26 21:09:30|44544.6|44524.6|44544.6|44524.6|44547.1|44527.1|44544.6|44524.6|1
1643231380000|2022-01-26 21:09:40|44545.4|44525.4|44542.9|44522.9|44547.1|44527.1|44538.7|44518.7|10
1643231390000|2022-01-26 21:09:50|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|44540.4|44520.4|3
1643231400000|2022-01-26 21:10:00|44534.6|44514.6|44523.7|44503.7|44534.6|44514.6|44523.7|44503.7|5
1643231410000|2022-01-26 21:10:10|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|2
1643231420000|2022-01-26 21:10:20|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1643231430000|2022-01-26 21:10:30|44518.7|44498.7|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|0
1643231450000|2022-01-26 21:10:50|||||||||2
1643231460000|2022-01-26 21:11:00|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1643231470000|2022-01-26 21:11:10|44515.4|44495.4|44509.6|44489.6|44515.4|44495.4|44509.6|44489.6|2
1643231480000|2022-01-26 21:11:20|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|44505.4|44485.4|2
1643231490000|2022-01-26 21:11:30|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44502.9|44482.9|0
1643231500000|2022-01-26 21:11:40|44503.8|44483.8|44502.9|44482.9|44505.4|44485.4|44502.9|44482.9|0
1643231510000|2022-01-26 21:11:50|44503.8|44483.8|44503.8|44483.8|44505.4|44485.4|44503.8|44483.8|0
1643231520000|2022-01-26 21:12:00|44505.4|44485.4|44504.6|44484.6|44505.4|44485.4|44504.6|44484.6|1
1643231530000|2022-01-26 21:12:10|44503.7|44483.7|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|1
1643231540000|2022-01-26 21:12:20|44501.2|44481.2|44499.6|44479.6|44501.2|44481.2|44499.6|44479.6|2
1643231550000|2022-01-26 21:12:30|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44494.6|44474.6|0
1643231560000|2022-01-26 21:12:40|44494.6|44474.6|44495.4|44475.4|44497.1|44477.1|44494.6|44474.6|2
1643231570000|2022-01-26 21:12:50|44497.1|44477.1|44495.4|44475.4|44497.1|44477.1|44494.6|44474.6|1
1643231580000|2022-01-26 21:13:00|44497.1|44477.1|44487.9|44467.9|44499.6|44479.6|44487.9|44467.9|20
1643231590000|2022-01-26 21:13:10|44488.8|44468.8|44492.1|44472.1|44492.1|44472.1|44487.9|44467.9|1
1643231600000|2022-01-26 21:13:20|44489.6|44469.6|44502.1|44482.1|44502.1|44482.1|44489.6|44469.6|1
1643231610000|2022-01-26 21:13:30|44504.6|44484.6|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|1
1643231620000|2022-01-26 21:13:40|44507.1|44487.1|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|0
1643231630000|2022-01-26 21:13:50|44507.1|44487.1|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|1
1643231640000|2022-01-26 21:14:00|44507.1|44487.1|44502.1|44482.1|44507.1|44487.1|44502.1|44482.1|1
1643231650000|2022-01-26 21:14:10|44504.6|44484.6|44495.4|44475.4|44504.6|44484.6|44495.4|44475.4|0
1643231660000|2022-01-26 21:14:20|44492.1|44472.1|44489.6|44469.6|44494.6|44474.6|44489.6|44469.6|7
1643231670000|2022-01-26 21:14:30|44492.1|44472.1|44490.4|44470.4|44492.1|44472.1|44489.6|44469.6|0
1643231680000|2022-01-26 21:14:40|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|44488.7|44468.7|0
1643231690000|2022-01-26 21:14:50|44492.9|44472.9|44492.1|44472.1|44492.9|44472.9|44492.1|44472.1|3
1643231700000|2022-01-26 21:15:00|44492.9|44472.9|44502.1|44482.1|44502.1|44482.1|44492.1|44472.1|6
1643231710000|2022-01-26 21:15:10|44499.6|44479.6|44512.9|44492.9|44512.9|44492.9|44499.6|44479.6|2
1643231720000|2022-01-26 21:15:20|44513.7|44493.7|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|0
1643231730000|2022-01-26 21:15:30|44514.6|44494.6|44519.6|44499.6|44519.6|44499.6|44514.6|44494.6|1
1643231740000|2022-01-26 21:15:40|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|44517.9|44497.9|9
1643231750000|2022-01-26 21:15:50|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1643231760000|2022-01-26 21:16:00|44514.6|44494.6|44507.1|44487.1|44514.6|44494.6|44507.1|44487.1|1
1643231770000|2022-01-26 21:16:10|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|8
1643231780000|2022-01-26 21:16:20|44502.1|44482.1|44502.9|44482.9|44502.9|44482.9|44502.1|44482.1|2
1643231790000|2022-01-26 21:16:30|44504.6|44484.6|44510.4|44490.4|44512.1|44492.1|44504.6|44484.6|4
1643231800000|2022-01-26 21:16:40|44512.1|44492.1|44509.6|44489.6|44512.1|44492.1|44509.6|44489.6|0
1643231820000|2022-01-26 21:17:00|44510.4|44490.4|44510.4|44490.4|44512.1|44492.1|44509.6|44489.6|0
1643231830000|2022-01-26 21:17:10|44512.1|44492.1|44517.8|44497.8|44517.8|44497.8|44509.6|44489.6|1
1643231840000|2022-01-26 21:17:20|44520.3|44500.3|44534.6|44514.6|44534.6|44514.6|44520.3|44500.3|6
1643231850000|2022-01-26 21:17:30|44535.4|44515.4|44537.1|44517.1|44539.6|44519.6|44534.6|44514.6|0
1643231860000|2022-01-26 21:17:40|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|1
1643231870000|2022-01-26 21:17:50|44533.7|44513.7|44532.9|44512.9|44533.7|44513.7|44532.1|44512.1|1
1643231880000|2022-01-26 21:18:00|44534.6|44514.6|44529.6|44509.6|44534.6|44514.6|44529.6|44509.6|0
1643231890000|2022-01-26 21:18:10|44530.4|44510.4|44532.1|44512.1|44532.1|44512.1|44530.4|44510.4|0
1643231900000|2022-01-26 21:18:20|44529.6|44509.6|44532.1|44512.1|44532.1|44512.1|44529.6|44509.6|0
1643231910000|2022-01-26 21:18:30|44531.2|44511.2|44529.6|44509.6|44531.2|44511.2|44527.1|44507.1|1
1643231920000|2022-01-26 21:18:40|44528.7|44508.7|44524.6|44504.6|44528.7|44508.7|44524.6|44504.6|0
1643231940000|2022-01-26 21:19:00|44525.4|44505.4|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|0
1643231960000|2022-01-26 21:19:20|44527.9|44507.9|44527.9|44507.9|44527.9|44507.9|44527.9|44507.9|0
1643231970000|2022-01-26 21:19:30|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|0
1643231980000|2022-01-26 21:19:40|44528.7|44508.7|44527.9|44507.9|44528.7|44508.7|44527.9|44507.9|0
1643231990000|2022-01-26 21:19:50|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|0
1643232000000|2022-01-26 21:20:00|44527.1|44507.1|44526.2|44506.2|44529.6|44509.6|44526.2|44506.2|3
1643232010000|2022-01-26 21:20:10|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|6
1643232020000|2022-01-26 21:20:20|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|0
1643232030000|2022-01-26 21:20:30|44524.6|44504.6|44524.6|44504.6|44526.2|44506.2|44524.6|44504.6|0
1643232040000|2022-01-26 21:20:40|44526.2|44506.2|44522.1|44502.1|44527.1|44507.1|44522.1|44502.1|0
1643232050000|2022-01-26 21:20:50|||||||||2
1643232060000|2022-01-26 21:21:00|44523.7|44503.7|44527.1|44507.1|44527.1|44507.1|44523.7|44503.7|4
1643232070000|2022-01-26 21:21:10|44527.9|44507.9|44527.1|44507.1|44529.6|44509.6|44527.1|44507.1|0
1643232080000|2022-01-26 21:21:20|44527.9|44507.9|44527.1|44507.1|44529.6|44509.6|44527.1|44507.1|0
1643232090000|2022-01-26 21:21:30|44524.6|44504.6|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|0
1643232100000|2022-01-26 21:21:40|44521.2|44501.2|44522.1|44502.1|44524.6|44504.6|44521.2|44501.2|0
1643232110000|2022-01-26 21:21:50|44527.1|44507.1|44525.4|44505.4|44527.1|44507.1|44524.6|44504.6|0
1643232120000|2022-01-26 21:22:00|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|1
1643232140000|2022-01-26 21:22:20|44522.1|44502.1|44521.2|44501.2|44522.1|44502.1|44521.2|44501.2|1
1643232170000|2022-01-26 21:22:50|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|44523.7|44503.7|3
1643232180000|2022-01-26 21:23:00|||||||||2
1643232200000|2022-01-26 21:23:20|44522.8|44502.8|44521.2|44501.2|44523.7|44503.7|44521.2|44501.2|0
1643232210000|2022-01-26 21:23:30|44523.7|44503.7|44521.2|44501.2|44523.7|44503.7|44521.2|44501.2|0
1643232220000|2022-01-26 21:23:40|44522.1|44502.1|44522.8|44502.8|44522.8|44502.8|44522.1|44502.1|0
1643232230000|2022-01-26 21:23:50|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|44521.2|44501.2|0
1643232240000|2022-01-26 21:24:00|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1643232250000|2022-01-26 21:24:10|44517.1|44497.1|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|0
1643232270000|2022-01-26 21:24:30|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|1
1643232280000|2022-01-26 21:24:40|44521.2|44501.2|44522.1|44502.1|44522.1|44502.1|44521.2|44501.2|0
1643232290000|2022-01-26 21:24:50|44521.2|44501.2|44519.6|44499.6|44521.2|44501.2|44519.6|44499.6|1
1643232310000|2022-01-26 21:25:10|44520.4|44500.4|44522.1|44502.1|44522.1|44502.1|44520.4|44500.4|1
1643232330000|2022-01-26 21:25:30|44521.2|44501.2|44522.1|44502.1|44522.1|44502.1|44520.4|44500.4|0
1643232340000|2022-01-26 21:25:40|||||||||1
1643232350000|2022-01-26 21:25:50|44521.2|44501.2|44519.6|44499.6|44521.2|44501.2|44519.6|44499.6|0
1643232370000|2022-01-26 21:26:10|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|6
1643232380000|2022-01-26 21:26:20|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|2
1643232390000|2022-01-26 21:26:30|44523.7|44503.7|44525.4|44505.4|44525.4|44505.4|44523.7|44503.7|0
1643232400000|2022-01-26 21:26:40|44524.6|44504.6|44529.6|44509.6|44530.4|44510.4|44524.6|44504.6|1
1643232410000|2022-01-26 21:26:50|44532.1|44512.1|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|3
1643232420000|2022-01-26 21:27:00|44530.4|44510.4|44527.9|44507.9|44530.4|44510.4|44527.1|44507.1|0
1643232430000|2022-01-26 21:27:10|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|1
1643232440000|2022-01-26 21:27:20|44530.4|44510.4|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|0
1643232460000|2022-01-26 21:27:40|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|2
1643232470000|2022-01-26 21:27:50|44526.2|44506.2|44527.1|44507.1|44527.1|44507.1|44526.2|44506.2|0
1643232480000|2022-01-26 21:28:00|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|1
1643232500000|2022-01-26 21:28:20|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|1
1643232510000|2022-01-26 21:28:30|44524.6|44504.6|44524.6|44504.6|44527.1|44507.1|44524.6|44504.6|0
1643232520000|2022-01-26 21:28:40|44522.1|44502.1|44524.6|44504.6|44526.2|44506.2|44522.1|44502.1|0
1643232530000|2022-01-26 21:28:50|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|0
1643232540000|2022-01-26 21:29:00|44521.2|44501.2|44503.7|44483.7|44521.2|44501.2|44503.7|44483.7|9
1643232550000|2022-01-26 21:29:10|44505.4|44485.4|44490.4|44470.4|44505.4|44485.4|44490.4|44470.4|11
1643232560000|2022-01-26 21:29:20|44487.9|44467.9|44487.1|44467.1|44487.9|44467.9|44487.1|44467.1|0
1643232570000|2022-01-26 21:29:30|44484.6|44464.6|44482.1|44462.1|44484.6|44464.6|44482.1|44462.1|10
1643232580000|2022-01-26 21:29:40|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|2
1643232590000|2022-01-26 21:29:50|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|0
1643232600000|2022-01-26 21:30:00|44490.3|44470.3|44503.7|44483.7|44504.6|44484.6|44490.3|44470.3|2
1643232610000|2022-01-26 21:30:10|44501.2|44481.2|44502.1|44482.1|44502.1|44482.1|44499.6|44479.6|4
1643232640000|2022-01-26 21:30:40|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|2
1643232650000|2022-01-26 21:30:50|44493.7|44473.7|44494.6|44474.6|44495.4|44475.4|44493.7|44473.7|4
1643232660000|2022-01-26 21:31:00|44495.4|44475.4|44499.6|44479.6|44504.6|44484.6|44495.4|44475.4|1
1643232670000|2022-01-26 21:31:10|44497.8|44477.8|44491.2|44471.2|44497.8|44477.8|44491.2|44471.2|1
1643232690000|2022-01-26 21:31:30|44493.7|44473.7|44499.6|44479.6|44499.6|44479.6|44493.7|44473.7|0
1643232700000|2022-01-26 21:31:40|44498.7|44478.7|44497.1|44477.1|44499.6|44479.6|44497.1|44477.1|0
1643232710000|2022-01-26 21:31:50|44497.9|44477.9|44502.1|44482.1|44502.1|44482.1|44497.9|44477.9|1
1643232720000|2022-01-26 21:32:00|44502.9|44482.9|44504.6|44484.6|44504.6|44484.6|44502.9|44482.9|2
1643232730000|2022-01-26 21:32:10|||||||||1
1643232740000|2022-01-26 21:32:20|44505.4|44485.4|44506.2|44486.2|44506.2|44486.2|44505.4|44485.4|2
1643232750000|2022-01-26 21:32:30|44504.6|44484.6|44504.6|44484.6|44505.4|44485.4|44504.6|44484.6|0
1643232760000|2022-01-26 21:32:40|44507.1|44487.1|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|0
1643232780000|2022-01-26 21:33:00|||||||||1
1643232810000|2022-01-26 21:33:30|44501.2|44481.2|44494.6|44474.6|44501.2|44481.2|44494.6|44474.6|1
1643232820000|2022-01-26 21:33:40|44492.1|44472.1|44489.6|44469.6|44492.1|44472.1|44489.6|44469.6|0
1643232830000|2022-01-26 21:33:50|44490.4|44470.4|44497.1|44477.1|44499.6|44479.6|44490.4|44470.4|0
1643232840000|2022-01-26 21:34:00|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|0
1643232900000|2022-01-26 21:35:00|44498.7|44478.7|44501.2|44481.2|44501.2|44481.2|44497.1|44477.1|1
1643232910000|2022-01-26 21:35:10|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|1
1643232920000|2022-01-26 21:35:20|44494.6|44474.6|44497.1|44477.1|44499.6|44479.6|44494.6|44474.6|0
1643232930000|2022-01-26 21:35:30|44496.2|44476.2|44492.1|44472.1|44497.1|44477.1|44492.1|44472.1|0
1643232940000|2022-01-26 21:35:40|44492.9|44472.9|44489.6|44469.6|44494.6|44474.6|44489.6|44469.6|0
1643232950000|2022-01-26 21:35:50|44494.6|44474.6|44487.1|44467.1|44494.6|44474.6|44487.1|44467.1|1
1643232960000|2022-01-26 21:36:00|44489.6|44469.6|44489.6|44469.6|44494.6|44474.6|44489.6|44469.6|3
1643232970000|2022-01-26 21:36:10|44490.4|44470.4|44494.6|44474.6|44494.6|44474.6|44490.4|44470.4|0
1643232980000|2022-01-26 21:36:20|44497.1|44477.1|44499.6|44479.6|44499.6|44479.6|44497.1|44477.1|1
1643232990000|2022-01-26 21:36:30|44497.1|44477.1|44494.6|44474.6|44497.1|44477.1|44494.6|44474.6|6
1643233000000|2022-01-26 21:36:40|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|1
1643233010000|2022-01-26 21:36:50|44497.9|44477.9|44499.6|44479.6|44499.6|44479.6|44497.9|44477.9|0
1643233020000|2022-01-26 21:37:00|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|1
1643233030000|2022-01-26 21:37:10|44504.6|44484.6|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|5
1643233040000|2022-01-26 21:37:20|44502.9|44482.9|44502.1|44482.1|44503.7|44483.7|44502.1|44482.1|0
1643233050000|2022-01-26 21:37:30|44502.9|44482.9|44504.6|44484.6|44504.6|44484.6|44502.9|44482.9|0
1643233070000|2022-01-26 21:37:50|||||||||1
1643233080000|2022-01-26 21:38:00|44503.7|44483.7|44502.1|44482.1|44503.7|44483.7|44502.1|44482.1|0
1643233090000|2022-01-26 21:38:10|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|2
1643233140000|2022-01-26 21:39:00|44497.1|44477.1|44497.1|44477.1|44499.6|44479.6|44497.1|44477.1|0
1643233150000|2022-01-26 21:39:10|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|0
1643233160000|2022-01-26 21:39:20|44492.9|44472.9|44489.6|44469.6|44494.6|44474.6|44489.6|44469.6|0
1643233170000|2022-01-26 21:39:30|||||||||1
1643233240000|2022-01-26 21:40:40|||||||||2
1643233250000|2022-01-26 21:40:50|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|1
1643233260000|2022-01-26 21:41:00|44492.9|44472.9|44492.1|44472.1|44494.6|44474.6|44492.1|44472.1|1
1643233270000|2022-01-26 21:41:10|44492.9|44472.9|44494.6|44474.6|44494.6|44474.6|44492.9|44472.9|0
1643233280000|2022-01-26 21:41:20|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|44495.4|44475.4|0
1643233290000|2022-01-26 21:41:30|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|0
1643233300000|2022-01-26 21:41:40|44497.1|44477.1|44499.6|44479.6|44499.6|44479.6|44497.1|44477.1|0
1643233340000|2022-01-26 21:42:20|||||||||1
1643233350000|2022-01-26 21:42:30|44500.4|44480.4|44499.6|44479.6|44502.1|44482.1|44499.6|44479.6|0
1643233370000|2022-01-26 21:42:50|||||||||2
1643233380000|2022-01-26 21:43:00|44497.1|44477.1|44494.6|44474.6|44497.1|44477.1|44494.6|44474.6|3
1643233400000|2022-01-26 21:43:20|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|3
1643233410000|2022-01-26 21:43:30|44486.2|44466.2|44487.1|44467.1|44487.1|44467.1|44486.2|44466.2|15
1643233420000|2022-01-26 21:43:40|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|0
1643233440000|2022-01-26 21:44:00|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|44490.4|44470.4|4
1643233450000|2022-01-26 21:44:10|44492.1|44472.1|44500.4|44480.4|44500.4|44480.4|44492.1|44472.1|1
1643233460000|2022-01-26 21:44:20|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|0
1643233490000|2022-01-26 21:44:50|44504.6|44484.6|44507.1|44487.1|44507.1|44487.1|44504.6|44484.6|2
1643233500000|2022-01-26 21:45:00|44506.2|44486.2|44504.6|44484.6|44506.2|44486.2|44502.1|44482.1|5
1643233510000|2022-01-26 21:45:10|44502.1|44482.1|44504.6|44484.6|44505.4|44485.4|44500.4|44480.4|1
1643233520000|2022-01-26 21:45:20|44505.4|44485.4|44507.1|44487.1|44507.1|44487.1|44504.6|44484.6|0
1643233570000|2022-01-26 21:46:10|44507.9|44487.9|44507.9|44487.9|44507.9|44487.9|44507.9|44487.9|0
1643233580000|2022-01-26 21:46:20|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|1
1643233590000|2022-01-26 21:46:30|44512.1|44492.1|44514.6|44494.6|44514.6|44494.6|44511.2|44491.2|2
1643233600000|2022-01-26 21:46:40|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|1
1643233630000|2022-01-26 21:47:10|44516.2|44496.2|44517.1|44497.1|44517.1|44497.1|44514.6|44494.6|1
1643233650000|2022-01-26 21:47:30|44518.7|44498.7|44527.1|44507.1|44527.1|44507.1|44518.7|44498.7|3
1643233660000|2022-01-26 21:47:40|||||||||1
1643233670000|2022-01-26 21:47:50|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44527.9|44507.9|1
1643233680000|2022-01-26 21:48:00|||||||||2
1643233690000|2022-01-26 21:48:10|44528.7|44508.7|44527.1|44507.1|44529.6|44509.6|44527.1|44507.1|0
1643233700000|2022-01-26 21:48:20|44529.6|44509.6|44531.3|44511.3|44531.3|44511.3|44529.6|44509.6|4
1643233710000|2022-01-26 21:48:30|44532.9|44512.9|44534.6|44514.6|44535.4|44515.4|44532.9|44512.9|0
1643233720000|2022-01-26 21:48:40|44535.4|44515.4|44534.6|44514.6|44539.6|44519.6|44534.6|44514.6|0
1643233730000|2022-01-26 21:48:50|44533.7|44513.7|44534.6|44514.6|44534.6|44514.6|44532.1|44512.1|1
1643233740000|2022-01-26 21:49:00|44532.1|44512.1|44532.1|44512.1|44534.6|44514.6|44532.1|44512.1|0
1643233750000|2022-01-26 21:49:10|44532.9|44512.9|44532.1|44512.1|44537.1|44517.1|44532.1|44512.1|5
1643233760000|2022-01-26 21:49:20|44529.6|44509.6|44534.6|44514.6|44534.6|44514.6|44529.6|44509.6|0
1643233770000|2022-01-26 21:49:30|44533.7|44513.7|44532.1|44512.1|44533.7|44513.7|44532.1|44512.1|0
1643233780000|2022-01-26 21:49:40|44530.4|44510.4|44527.1|44507.1|44530.4|44510.4|44527.1|44507.1|3
1643233790000|2022-01-26 21:49:50|44524.6|44504.6|44525.4|44505.4|44529.6|44509.6|44524.6|44504.6|0
1643233800000|2022-01-26 21:50:00|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44524.6|44504.6|0
1643233810000|2022-01-26 21:50:10|44530.4|44510.4|44532.1|44512.1|44532.1|44512.1|44530.4|44510.4|1
1643233820000|2022-01-26 21:50:20|44532.9|44512.9|44532.9|44512.9|44536.3|44516.3|44532.9|44512.9|0
1643233830000|2022-01-26 21:50:30|44533.7|44513.7|44532.1|44512.1|44533.7|44513.7|44532.1|44512.1|10
1643233840000|2022-01-26 21:50:40|44531.2|44511.2|44531.2|44511.2|44531.2|44511.2|44531.2|44511.2|1
1643233850000|2022-01-26 21:50:50|44528.7|44508.7|44532.1|44512.1|44532.1|44512.1|44527.9|44507.9|2
1643233870000|2022-01-26 21:51:10|44531.2|44511.2|44529.6|44509.6|44531.2|44511.2|44529.6|44509.6|0
1643233880000|2022-01-26 21:51:20|44530.4|44510.4|44536.3|44516.3|44536.3|44516.3|44530.4|44510.4|1
1643233890000|2022-01-26 21:51:30|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|0
1643233920000|2022-01-26 21:52:00|44537.1|44517.1|44537.1|44517.1|44537.1|44517.1|44537.1|44517.1|1
1643233930000|2022-01-26 21:52:10|44540.4|44520.4|44537.9|44517.9|44541.2|44521.2|44537.1|44517.1|0
1643233940000|2022-01-26 21:52:20|44540.4|44520.4|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|1
1643233960000|2022-01-26 21:52:40|44538.7|44518.7|44537.1|44517.1|44538.7|44518.7|44537.1|44517.1|0
1643233970000|2022-01-26 21:52:50|44537.9|44517.9|44539.6|44519.6|44539.6|44519.6|44537.9|44517.9|0
1643233990000|2022-01-26 21:53:10|||||||||1
1643234000000|2022-01-26 21:53:20|44542.1|44522.1|44542.1|44522.1|44542.1|44522.1|44542.1|44522.1|5
1643234030000|2022-01-26 21:53:50|||||||||1
1643234040000|2022-01-26 21:54:00|44542.9|44522.9|44542.1|44522.1|44544.6|44524.6|44542.1|44522.1|0
1643234050000|2022-01-26 21:54:10|44542.9|44522.9|44546.2|44526.2|44547.1|44527.1|44542.9|44522.9|0
1643234060000|2022-01-26 21:54:20|44545.4|44525.4|44547.1|44527.1|44547.1|44527.1|44545.4|44525.4|0
1643234070000|2022-01-26 21:54:30|44549.6|44529.6|44557.1|44537.1|44557.1|44537.1|44549.6|44529.6|3
1643234080000|2022-01-26 21:54:40|44558.8|44538.8|44562.1|44542.1|44562.1|44542.1|44558.8|44538.8|6
1643234090000|2022-01-26 21:54:50|44565.4|44545.4|44567.1|44547.1|44567.1|44547.1|44565.4|44545.4|17
1643234100000|2022-01-26 21:55:00|44576.2|44556.2|44574.6|44554.6|44579.6|44559.6|44574.6|44554.6|19
1643234110000|2022-01-26 21:55:10|44572.9|44552.9|44570.4|44550.4|44572.9|44552.9|44570.4|44550.4|2
1643234120000|2022-01-26 21:55:20|44569.6|44549.6|44567.9|44547.9|44569.6|44549.6|44567.9|44547.9|0
1643234130000|2022-01-26 21:55:30|44568.8|44548.8|44570.4|44550.4|44570.4|44550.4|44568.8|44548.8|0
1643234140000|2022-01-26 21:55:40|44569.6|44549.6|44567.9|44547.9|44570.4|44550.4|44567.9|44547.9|0
1643234150000|2022-01-26 21:55:50|44568.8|44548.8|44570.4|44550.4|44570.4|44550.4|44567.9|44547.9|0
1643234160000|2022-01-26 21:56:00|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44567.1|44547.1|2
1643234180000|2022-01-26 21:56:20|44572.1|44552.1|44574.6|44554.6|44575.4|44555.4|44572.1|44552.1|1
1643234190000|2022-01-26 21:56:30|44576.2|44556.2|44583.8|44563.8|44583.8|44563.8|44575.4|44555.4|6
1643234210000|2022-01-26 21:56:50|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|44581.3|44561.3|1
1643234220000|2022-01-26 21:57:00|44583.8|44563.8|44585.4|44565.4|44585.4|44565.4|44582.2|44562.2|0
1643234230000|2022-01-26 21:57:10|44587.9|44567.9|44590.4|44570.4|44590.4|44570.4|44587.9|44567.9|0
1643234240000|2022-01-26 21:57:20|44587.9|44567.9|44592.9|44572.9|44592.9|44572.9|44587.9|44567.9|10
1643234250000|2022-01-26 21:57:30|44593.8|44573.8|44593.8|44573.8|44593.8|44573.8|44592.9|44572.9|2
1643234280000|2022-01-26 21:58:00|44591.3|44571.3|44593.8|44573.8|44593.8|44573.8|44591.3|44571.3|12
1643234290000|2022-01-26 21:58:10|44594.7|44574.7|44612.1|44592.1|44612.1|44592.1|44594.7|44574.7|5
1643234300000|2022-01-26 21:58:20|44614.6|44594.6|44612.1|44592.1|44614.6|44594.6|44612.1|44592.1|3
1643234310000|2022-01-26 21:58:30|44612.9|44592.9|44614.6|44594.6|44615.4|44595.4|44612.9|44592.9|4
1643234320000|2022-01-26 21:58:40|44612.9|44592.9|44617.1|44597.1|44617.1|44597.1|44612.9|44592.9|8
1643234330000|2022-01-26 21:58:50|44618.7|44598.7|44617.1|44597.1|44618.7|44598.7|44617.1|44597.1|2
1643234340000|2022-01-26 21:59:00|44612.8|44592.8|44613.7|44593.7|44613.7|44593.7|44612.8|44592.8|1
1643234350000|2022-01-26 21:59:10|44612.8|44592.8|44611.2|44591.2|44613.7|44593.7|44611.2|44591.2|0
1643234360000|2022-01-26 21:59:20|||||||||1
1643234370000|2022-01-26 21:59:30|44608.7|44588.7|44604.6|44584.6|44608.7|44588.7|44603.7|44583.7|0
1643234380000|2022-01-26 21:59:40|44605.4|44585.4|44597.1|44577.1|44606.2|44586.2|44597.1|44577.1|11
1643234390000|2022-01-26 21:59:50|44597.9|44577.9|44591.2|44571.2|44602.1|44582.1|44591.2|44571.2|5
1643238000000|2022-01-26 23:00:00|44486.9|44466.9|44584.6|44564.6|44598.1|44578.1|44486.9|44466.9|31
1643238010000|2022-01-26 23:00:10|44582.9|44562.9|44597.1|44577.1|44598.7|44578.7|44582.9|44562.9|7
1643238020000|2022-01-26 23:00:20|44593.8|44573.8|44587.1|44567.1|44593.8|44573.8|44587.1|44567.1|1
1643238030000|2022-01-26 23:00:30|44586.2|44566.2|44569.6|44549.6|44586.2|44566.2|44569.6|44549.6|4
1643238040000|2022-01-26 23:00:40|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|1
1643238050000|2022-01-26 23:00:50|44567.1|44547.1|44579.6|44559.6|44579.6|44559.6|44567.1|44547.1|4
1643238060000|2022-01-26 23:01:00|44571.3|44551.3|44572.1|44552.1|44574.6|44554.6|44571.3|44551.3|12
1643238070000|2022-01-26 23:01:10|44572.9|44552.9|44593.7|44573.7|44593.7|44573.7|44572.9|44552.9|5
1643238080000|2022-01-26 23:01:20|44597.1|44577.1|44599.6|44579.6|44599.6|44579.6|44597.1|44577.1|1
1643238090000|2022-01-26 23:01:30|44597.9|44577.9|44593.7|44573.7|44597.9|44577.9|44593.7|44573.7|1
1643238120000|2022-01-26 23:02:00|44592.1|44572.1|44620.4|44600.4|44620.4|44600.4|44592.1|44572.1|11
1643238130000|2022-01-26 23:02:10|44621.3|44601.3|44639.7|44619.7|44639.7|44619.7|44621.3|44601.3|4
1643238140000|2022-01-26 23:02:20|44641.3|44621.3|44637.9|44617.9|44659.6|44639.6|44637.9|44617.9|16
1643238150000|2022-01-26 23:02:30|44638.8|44618.8|44647.1|44627.1|44647.1|44627.1|44638.8|44618.8|2
1643238160000|2022-01-26 23:02:40|44647.9|44627.9|44647.1|44627.1|44649.6|44629.6|44645.4|44625.4|2
1643238170000|2022-01-26 23:02:50|44647.9|44627.9|44645.4|44625.4|44647.9|44627.9|44645.4|44625.4|0
1643238180000|2022-01-26 23:03:00|44644.6|44624.6|44639.6|44619.6|44644.6|44624.6|44638.7|44618.7|2
1643238200000|2022-01-26 23:03:20|44630.4|44610.4|44633.7|44613.7|44634.6|44614.6|44629.6|44609.6|2
1643238210000|2022-01-26 23:03:30|44632.1|44612.1|44629.6|44609.6|44632.1|44612.1|44629.6|44609.6|0
1643238220000|2022-01-26 23:03:40|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44624.6|44604.6|1
1643238230000|2022-01-26 23:03:50|44627.9|44607.9|44627.9|44607.9|44632.1|44612.1|44627.1|44607.1|5
1643238240000|2022-01-26 23:04:00|44629.6|44609.6|44627.1|44607.1|44629.6|44609.6|44627.1|44607.1|0
1643238250000|2022-01-26 23:04:10|44625.4|44605.4|44624.6|44604.6|44627.1|44607.1|44624.6|44604.6|3
1643238260000|2022-01-26 23:04:20|44622.1|44602.1|44629.6|44609.6|44629.6|44609.6|44622.1|44602.1|3
1643238280000|2022-01-26 23:04:40|44637.9|44617.9|44637.9|44617.9|44637.9|44617.9|44637.9|44617.9|2
1643238290000|2022-01-26 23:04:50|44640.4|44620.4|44642.2|44622.2|44642.2|44622.2|44640.4|44620.4|2
1643238300000|2022-01-26 23:05:00|44643.7|44623.7|44636.3|44616.3|44643.7|44623.7|44636.3|44616.3|5
1643238310000|2022-01-26 23:05:10|44635.4|44615.4|44642.9|44622.9|44642.9|44622.9|44630.4|44610.4|7
1643238320000|2022-01-26 23:05:20|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|1
1643238330000|2022-01-26 23:05:30|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|1
1643238340000|2022-01-26 23:05:40|44652.1|44632.1|44650.4|44630.4|44652.1|44632.1|44649.6|44629.6|1
1643238350000|2022-01-26 23:05:50|44652.1|44632.1|44656.2|44636.2|44658.7|44638.7|44649.6|44629.6|5
1643238360000|2022-01-26 23:06:00|44657.1|44637.1|44659.6|44639.6|44659.6|44639.6|44657.1|44637.1|0
1643238370000|2022-01-26 23:06:10|44657.1|44637.1|44659.6|44639.6|44659.6|44639.6|44657.1|44637.1|2
1643238380000|2022-01-26 23:06:20|44658.7|44638.7|44654.6|44634.6|44658.7|44638.7|44654.6|44634.6|1
1643238390000|2022-01-26 23:06:30|44657.9|44637.9|44655.4|44635.4|44657.9|44637.9|44655.4|44635.4|1
1643238400000|2022-01-26 23:06:40|44657.9|44637.9|44659.6|44639.6|44659.6|44639.6|44657.1|44637.1|1
1643238410000|2022-01-26 23:06:50|44658.7|44638.7|44654.6|44634.6|44659.6|44639.6|44654.6|44634.6|4
1643238420000|2022-01-26 23:07:00|44658.7|44638.7|44652.9|44632.9|44662.1|44642.1|44652.9|44632.9|9
1643238430000|2022-01-26 23:07:10|44649.6|44629.6|44654.6|44634.6|44654.6|44634.6|44647.1|44627.1|7
1643238440000|2022-01-26 23:07:20|44652.1|44632.1|44654.6|44634.6|44654.6|44634.6|44652.1|44632.1|7
1643238450000|2022-01-26 23:07:30|44655.4|44635.4|44657.1|44637.1|44657.1|44637.1|44655.4|44635.4|0
1643238460000|2022-01-26 23:07:40|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|3
1643238470000|2022-01-26 23:07:50|44657.1|44637.1|44659.6|44639.6|44659.6|44639.6|44657.1|44637.1|3
1643238480000|2022-01-26 23:08:00|44657.9|44637.9|44654.6|44634.6|44657.9|44637.9|44654.6|44634.6|0
1643238490000|2022-01-26 23:08:10|44652.9|44632.9|44654.6|44634.6|44654.6|44634.6|44652.9|44632.9|2
1643238500000|2022-01-26 23:08:20|44652.9|44632.9|44657.9|44637.9|44657.9|44637.9|44652.9|44632.9|0
1643238510000|2022-01-26 23:08:30|||||||||1
1643238520000|2022-01-26 23:08:40|44658.8|44638.8|44664.6|44644.6|44664.6|44644.6|44658.8|44638.8|2
1643238530000|2022-01-26 23:08:50|44667.1|44647.1|44689.6|44669.6|44689.6|44669.6|44667.1|44647.1|7
1643238540000|2022-01-26 23:09:00|44691.3|44671.3|44687.9|44667.9|44691.3|44671.3|44685.4|44665.4|14
1643238550000|2022-01-26 23:09:10|44684.6|44664.6|44682.1|44662.1|44684.6|44664.6|44682.1|44662.1|9
1643238560000|2022-01-26 23:09:20|44681.2|44661.2|44674.6|44654.6|44681.2|44661.2|44672.1|44652.1|4
1643238570000|2022-01-26 23:09:30|44672.1|44652.1|44664.6|44644.6|44672.1|44652.1|44663.7|44643.7|2
1643238580000|2022-01-26 23:09:40|44663.7|44643.7|44664.6|44644.6|44664.6|44644.6|44662.1|44642.1|3
1643238590000|2022-01-26 23:09:50|44663.7|44643.7|44664.6|44644.6|44664.6|44644.6|44662.1|44642.1|2
1643238600000|2022-01-26 23:10:00|44663.7|44643.7|44657.1|44637.1|44663.7|44643.7|44657.1|44637.1|1
1643238610000|2022-01-26 23:10:10|44658.7|44638.7|44657.1|44637.1|44659.6|44639.6|44657.1|44637.1|0
1643238620000|2022-01-26 23:10:20|44653.7|44633.7|44649.6|44629.6|44653.7|44633.7|44649.6|44629.6|3
1643238630000|2022-01-26 23:10:30|44652.1|44632.1|44659.6|44639.6|44659.6|44639.6|44652.1|44632.1|2
1643238640000|2022-01-26 23:10:40|44658.7|44638.7|44654.6|44634.6|44658.7|44638.7|44654.6|44634.6|2
1643238650000|2022-01-26 23:10:50|44653.7|44633.7|44644.6|44624.6|44653.7|44633.7|44644.6|44624.6|6
1643238660000|2022-01-26 23:11:00|44642.1|44622.1|44642.1|44622.1|44644.6|44624.6|44642.1|44622.1|3
1643238670000|2022-01-26 23:11:10|||||||||3
1643238680000|2022-01-26 23:11:20|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|1
1643238690000|2022-01-26 23:11:30|44645.4|44625.4|44647.1|44627.1|44647.1|44627.1|44644.6|44624.6|2
1643238700000|2022-01-26 23:11:40|44644.6|44624.6|44644.6|44624.6|44646.2|44626.2|44644.6|44624.6|2
1643238710000|2022-01-26 23:11:50|44647.1|44627.1|44641.2|44621.2|44647.1|44627.1|44641.2|44621.2|3
1643238720000|2022-01-26 23:12:00|44635.4|44615.4|44635.4|44615.4|44635.4|44615.4|44635.4|44615.4|11
1643238730000|2022-01-26 23:12:10|44633.8|44613.8|44619.6|44599.6|44635.4|44615.4|44619.6|44599.6|4
1643238740000|2022-01-26 23:12:20|44617.9|44597.9|44617.1|44597.1|44617.9|44597.9|44617.1|44597.1|2
1643238750000|2022-01-26 23:12:30|44617.9|44597.9|44622.1|44602.1|44622.1|44602.1|44617.1|44597.1|3
1643238760000|2022-01-26 23:12:40|44624.6|44604.6|44627.1|44607.1|44627.1|44607.1|44624.6|44604.6|1
1643238770000|2022-01-26 23:12:50|44627.9|44607.9|44627.1|44607.1|44629.6|44609.6|44622.1|44602.1|4
1643238780000|2022-01-26 23:13:00|44626.2|44606.2|44624.6|44604.6|44626.2|44606.2|44624.6|44604.6|1
1643238790000|2022-01-26 23:13:10|44625.4|44605.4|44637.1|44617.1|44637.1|44617.1|44625.4|44605.4|2
1643238800000|2022-01-26 23:13:20|44636.2|44616.2|44634.6|44614.6|44636.2|44616.2|44634.6|44614.6|1
1643238810000|2022-01-26 23:13:30|44632.1|44612.1|44627.1|44607.1|44632.1|44612.1|44627.1|44607.1|2
1643238820000|2022-01-26 23:13:40|44623.7|44603.7|44619.6|44599.6|44624.6|44604.6|44619.6|44599.6|3
1643238830000|2022-01-26 23:13:50|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|1
1643238840000|2022-01-26 23:14:00|44619.6|44599.6|44624.6|44604.6|44624.6|44604.6|44619.6|44599.6|3
1643238850000|2022-01-26 23:14:10|44623.7|44603.7|44617.9|44597.9|44623.7|44603.7|44617.9|44597.9|0
1643238860000|2022-01-26 23:14:20|44618.8|44598.8|44622.1|44602.1|44624.6|44604.6|44618.8|44598.8|2
1643238870000|2022-01-26 23:14:30|44622.9|44602.9|44619.6|44599.6|44624.6|44604.6|44619.6|44599.6|1
1643238880000|2022-01-26 23:14:40|44616.2|44596.2|44608.7|44588.7|44616.2|44596.2|44608.7|44588.7|2
1643238890000|2022-01-26 23:14:50|44609.6|44589.6|44612.1|44592.1|44612.1|44592.1|44599.6|44579.6|7
1643238900000|2022-01-26 23:15:00|44614.6|44594.6|44597.1|44577.1|44614.6|44594.6|44595.4|44575.4|17
1643238910000|2022-01-26 23:15:10|44594.6|44574.6|44599.6|44579.6|44599.6|44579.6|44594.6|44574.6|1
1643238920000|2022-01-26 23:15:20|44601.2|44581.2|44616.3|44596.3|44617.1|44597.1|44599.6|44579.6|4
1643238930000|2022-01-26 23:15:30|44617.9|44597.9|44609.6|44589.6|44619.6|44599.6|44609.6|44589.6|2
1643238940000|2022-01-26 23:15:40|44612.1|44592.1|44619.6|44599.6|44619.6|44599.6|44612.1|44592.1|1
1643238950000|2022-01-26 23:15:50|44617.1|44597.1|44617.1|44597.1|44619.6|44599.6|44617.1|44597.1|2
1643238960000|2022-01-26 23:16:00|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|5
1643238970000|2022-01-26 23:16:10|44610.4|44590.4|44608.7|44588.7|44610.4|44590.4|44602.9|44582.9|9
1643238980000|2022-01-26 23:16:20|44607.9|44587.9|44609.6|44589.6|44609.6|44589.6|44604.6|44584.6|1
1643238990000|2022-01-26 23:16:30|||||||||1
1643239000000|2022-01-26 23:16:40|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|4
1643239030000|2022-01-26 23:17:10|44606.2|44586.2|44609.6|44589.6|44609.6|44589.6|44604.6|44584.6|2
1643239040000|2022-01-26 23:17:20|44608.7|44588.7|44607.1|44587.1|44609.6|44589.6|44607.1|44587.1|1
1643239050000|2022-01-26 23:17:30|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|6
1643239070000|2022-01-26 23:17:50|44604.6|44584.6|44602.1|44582.1|44604.6|44584.6|44602.1|44582.1|1
1643239080000|2022-01-26 23:18:00|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|44597.9|44577.9|4
1643239090000|2022-01-26 23:18:10|44602.1|44582.1|44602.1|44582.1|44602.1|44582.1|44600.4|44580.4|4
1643239100000|2022-01-26 23:18:20|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|2
1643239110000|2022-01-26 23:18:30|44596.2|44576.2|44592.1|44572.1|44596.2|44576.2|44589.6|44569.6|3
1643239120000|2022-01-26 23:18:40|44587.1|44567.1|44589.6|44569.6|44589.6|44569.6|44582.1|44562.1|4
1643239130000|2022-01-26 23:18:50|||||||||2
1643239140000|2022-01-26 23:19:00|44588.7|44568.7|44581.2|44561.2|44588.7|44568.7|44581.2|44561.2|5
1643239150000|2022-01-26 23:19:10|44582.1|44562.1|44579.6|44559.6|44582.1|44562.1|44579.6|44559.6|5
1643239160000|2022-01-26 23:19:20|44587.1|44567.1|44592.9|44572.9|44594.6|44574.6|44587.1|44567.1|0
1643239170000|2022-01-26 23:19:30|44594.6|44574.6|44589.6|44569.6|44594.6|44574.6|44589.6|44569.6|1
1643239180000|2022-01-26 23:19:40|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|0
1643239190000|2022-01-26 23:19:50|44597.9|44577.9|44594.6|44574.6|44597.9|44577.9|44594.6|44574.6|0
1643239200000|2022-01-26 23:20:00|44589.6|44569.6|44594.6|44574.6|44594.6|44574.6|44589.6|44569.6|0
1643239210000|2022-01-26 23:20:10|44595.4|44575.4|44604.6|44584.6|44609.6|44589.6|44595.4|44575.4|0
1643239220000|2022-01-26 23:20:20|||||||||1
1643239230000|2022-01-26 23:20:30|44607.1|44587.1|44613.7|44593.7|44613.7|44593.7|44607.1|44587.1|3
1643239240000|2022-01-26 23:20:40|44614.6|44594.6|44619.6|44599.6|44619.6|44599.6|44614.6|44594.6|3
1643239250000|2022-01-26 23:20:50|44617.9|44597.9|44614.6|44594.6|44617.9|44597.9|44612.1|44592.1|2
1643239260000|2022-01-26 23:21:00|44612.1|44592.1|44619.6|44599.6|44623.7|44603.7|44611.2|44591.2|0
1643239270000|2022-01-26 23:21:10|44618.7|44598.7|44622.1|44602.1|44622.1|44602.1|44618.7|44598.7|0
1643239280000|2022-01-26 23:21:20|44621.2|44601.2|44624.6|44604.6|44624.6|44604.6|44619.6|44599.6|0
1643239290000|2022-01-26 23:21:30|||||||||2
1643239300000|2022-01-26 23:21:40|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|0
1643239310000|2022-01-26 23:21:50|44617.9|44597.9|44614.6|44594.6|44617.9|44597.9|44614.6|44594.6|1
1643239320000|2022-01-26 23:22:00|44612.9|44592.9|44619.6|44599.6|44619.6|44599.6|44612.9|44592.9|0
1643239330000|2022-01-26 23:22:10|44620.4|44600.4|44622.1|44602.1|44622.1|44602.1|44620.4|44600.4|0
1643239340000|2022-01-26 23:22:20|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|1
1643239350000|2022-01-26 23:22:30|44619.6|44599.6|44617.1|44597.1|44619.6|44599.6|44617.1|44597.1|2
1643239360000|2022-01-26 23:22:40|44619.6|44599.6|44618|44598|44619.6|44599.6|44617.1|44597.1|0
1643239370000|2022-01-26 23:22:50|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|1
1643239390000|2022-01-26 23:23:10|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|1
1643239400000|2022-01-26 23:23:20|44618|44598|44618|44598|44618|44598|44618|44598|2
1643239410000|2022-01-26 23:23:30|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|0
1643239420000|2022-01-26 23:23:40|44622.1|44602.1|44629.6|44609.6|44629.6|44609.6|44622.1|44602.1|3
1643239430000|2022-01-26 23:23:50|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|0
1643239440000|2022-01-26 23:24:00|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|0
1643239470000|2022-01-26 23:24:30|||||||||1
1643239480000|2022-01-26 23:24:40|44627.1|44607.1|44624.6|44604.6|44627.1|44607.1|44624.6|44604.6|6
1643239490000|2022-01-26 23:24:50|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44619.6|44599.6|0
1643239500000|2022-01-26 23:25:00|44623|44603|44623|44603|44623|44603|44623|44603|0
1643239510000|2022-01-26 23:25:10|44619.6|44599.6|44614.6|44594.6|44619.6|44599.6|44614.6|44594.6|0
1643239520000|2022-01-26 23:25:20|44615.5|44595.5|44617.1|44597.1|44617.1|44597.1|44615.5|44595.5|0
1643239540000|2022-01-26 23:25:40|44619.6|44599.6|44622.1|44602.1|44622.1|44602.1|44619.6|44599.6|2
1643239550000|2022-01-26 23:25:50|44619.6|44599.6|44622.1|44602.1|44622.1|44602.1|44619.6|44599.6|1
1643239560000|2022-01-26 23:26:00|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|1
1643239570000|2022-01-26 23:26:10|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|2
1643239580000|2022-01-26 23:26:20|44623|44603|44628|44608|44628|44608|44623|44603|0
1643239590000|2022-01-26 23:26:30|44627.1|44607.1|44636.3|44616.3|44637.1|44617.1|44627.1|44607.1|0
1643239600000|2022-01-26 23:26:40|44638|44618|44643.7|44623.7|44646.2|44626.2|44638|44618|4
1643239610000|2022-01-26 23:26:50|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|0
1643239620000|2022-01-26 23:27:00|44634.6|44614.6|44629.6|44609.6|44634.6|44614.6|44629.6|44609.6|0
1643239630000|2022-01-26 23:27:10|44628.7|44608.7|44627.1|44607.1|44628.7|44608.7|44627.1|44607.1|0
1643239640000|2022-01-26 23:27:20|44624.6|44604.6|44625.5|44605.5|44625.5|44605.5|44622.1|44602.1|8
1643239650000|2022-01-26 23:27:30|44627.1|44607.1|44627.1|44607.1|44628|44608|44627.1|44607.1|0
1643239660000|2022-01-26 23:27:40|44628|44608|44628|44608|44629.6|44609.6|44628|44608|0
1643239670000|2022-01-26 23:27:50|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|0
1643239680000|2022-01-26 23:28:00|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|0
1643239690000|2022-01-26 23:28:10|||||||||3
1643239710000|2022-01-26 23:28:30|44623.7|44603.7|44624.6|44604.6|44624.6|44604.6|44623.7|44603.7|0
1643239720000|2022-01-26 23:28:40|44626.2|44606.2|44624.6|44604.6|44626.2|44606.2|44624.6|44604.6|1
1643239730000|2022-01-26 23:28:50|44623.7|44603.7|44619.6|44599.6|44623.7|44603.7|44619.6|44599.6|0
1643239740000|2022-01-26 23:29:00|44620.5|44600.5|44624.6|44604.6|44624.6|44604.6|44620.5|44600.5|1
1643239750000|2022-01-26 23:29:10|44625.5|44605.5|44633|44613|44633|44613|44625.5|44605.5|2
1643239760000|2022-01-26 23:29:20|44638|44618|44634.6|44614.6|44638|44618|44634.6|44614.6|0
1643239770000|2022-01-26 23:29:30|44633.7|44613.7|44629.6|44609.6|44633.7|44613.7|44629.6|44609.6|0
1643239780000|2022-01-26 23:29:40|44625.5|44605.5|44629.6|44609.6|44629.6|44609.6|44624.6|44604.6|0
1643239790000|2022-01-26 23:29:50|44624.6|44604.6|44626.3|44606.3|44629.6|44609.6|44624.6|44604.6|0
1643239800000|2022-01-26 23:30:00|44629.6|44609.6|44634.6|44614.6|44634.6|44614.6|44625.5|44605.5|6
1643239810000|2022-01-26 23:30:10|44632.1|44612.1|44634.6|44614.6|44634.6|44614.6|44632.1|44612.1|3
1643239820000|2022-01-26 23:30:20|44638|44618|44639.6|44619.6|44639.6|44619.6|44638|44618|1
1643239830000|2022-01-26 23:30:30|44642.1|44622.1|44647.1|44627.1|44647.1|44627.1|44639.6|44619.6|1
1643239840000|2022-01-26 23:30:40|44644.6|44624.6|44649.6|44629.6|44649.6|44629.6|44644.6|44624.6|0
1643239860000|2022-01-26 23:31:00|44648.7|44628.7|44649.6|44629.6|44649.6|44629.6|44644.6|44624.6|0
1643239870000|2022-01-26 23:31:10|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|0
1643239880000|2022-01-26 23:31:20|44647.1|44627.1|44654.6|44634.6|44654.6|44634.6|44644.6|44624.6|13
1643239890000|2022-01-26 23:31:30|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|3
1643239900000|2022-01-26 23:31:40|44659.6|44639.6|44657.1|44637.1|44659.6|44639.6|44654.6|44634.6|1
1643239910000|2022-01-26 23:31:50|44655.5|44635.5|44656.2|44636.2|44657.1|44637.1|44654.6|44634.6|0
1643239920000|2022-01-26 23:32:00|44654.6|44634.6|44653|44633|44654.6|44634.6|44653|44633|1
1643239930000|2022-01-26 23:32:10|44654.6|44634.6|44649.6|44629.6|44654.6|44634.6|44647.1|44627.1|0
1643239940000|2022-01-26 23:32:20|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|2
1643239950000|2022-01-26 23:32:30|44653.7|44633.7|44658.8|44638.8|44658.8|44638.8|44652.1|44632.1|4
1643239960000|2022-01-26 23:32:40|44660.5|44640.5|44664.6|44644.6|44664.6|44644.6|44659.6|44639.6|2
1643239980000|2022-01-26 23:33:00|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|5
1643239990000|2022-01-26 23:33:10|44667.9|44647.9|44667.1|44647.1|44667.9|44647.9|44666.2|44646.2|3
1643240000000|2022-01-26 23:33:20|44668.7|44648.7|44671.2|44651.2|44671.2|44651.2|44667.1|44647.1|4
1643240010000|2022-01-26 23:33:30|44673|44653|44675.5|44655.5|44677.1|44657.1|44673|44653|1
1643240020000|2022-01-26 23:33:40|44674.6|44654.6|44678|44658|44678|44658|44674.6|44654.6|3
1643240030000|2022-01-26 23:33:50|44679.6|44659.6|44680.5|44660.5|44681.2|44661.2|44679.6|44659.6|0
1643240040000|2022-01-26 23:34:00|44679.6|44659.6|44680.5|44660.5|44682.1|44662.1|44679.6|44659.6|1
1643240050000|2022-01-26 23:34:10|44681.2|44661.2|44681.2|44661.2|44682.1|44662.1|44679.6|44659.6|0
1643240060000|2022-01-26 23:34:20|44679.6|44659.6|44678|44658|44679.6|44659.6|44677.1|44657.1|0
1643240070000|2022-01-26 23:34:30|44679.6|44659.6|44677.1|44657.1|44679.6|44659.6|44677.1|44657.1|0
1643240080000|2022-01-26 23:34:40|44678|44658|44674.6|44654.6|44678|44658|44674.6|44654.6|0
1643240090000|2022-01-26 23:34:50|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|0
1643240100000|2022-01-26 23:35:00|44672.1|44652.1|44677.1|44657.1|44677.1|44657.1|44672.1|44652.1|3
1643240110000|2022-01-26 23:35:10|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|9
1643240130000|2022-01-26 23:35:30|44685.5|44665.5|44687.1|44667.1|44687.1|44667.1|44685.5|44665.5|2
1643240140000|2022-01-26 23:35:40|44686.2|44666.2|44689.6|44669.6|44689.6|44669.6|44684.6|44664.6|3
1643240150000|2022-01-26 23:35:50|44687.1|44667.1|44687.1|44667.1|44688|44668|44685.5|44665.5|1
1643240160000|2022-01-26 23:36:00|44686.2|44666.2|44684.6|44664.6|44686.2|44666.2|44684.6|44664.6|5
1643240170000|2022-01-26 23:36:10|44682.1|44662.1|44684.6|44664.6|44684.6|44664.6|44682.1|44662.1|1
1643240180000|2022-01-26 23:36:20|44685.5|44665.5|44687.1|44667.1|44687.1|44667.1|44685.5|44665.5|0
1643240190000|2022-01-26 23:36:30|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|44684.6|44664.6|0
1643240200000|2022-01-26 23:36:40|44685.5|44665.5|44687.1|44667.1|44687.1|44667.1|44685.5|44665.5|0
1643240210000|2022-01-26 23:36:50|44688|44668|44689.6|44669.6|44689.6|44669.6|44688|44668|7
1643240220000|2022-01-26 23:37:00|44690.5|44670.5|44692.1|44672.1|44692.1|44672.1|44690.5|44670.5|0
1643240230000|2022-01-26 23:37:10|44693|44673|44695.5|44675.5|44695.5|44675.5|44693|44673|2
1643240240000|2022-01-26 23:37:20|44709.6|44689.6|44714.6|44694.6|44714.6|44694.6|44709.6|44689.6|7
1643240250000|2022-01-26 23:37:30|44712.1|44692.1|44716.2|44696.2|44717.1|44697.1|44712.1|44692.1|7
1643240260000|2022-01-26 23:37:40|44717.1|44697.1|44718|44698|44718|44698|44714.6|44694.6|7
1643240280000|2022-01-26 23:38:00|44714.6|44694.6|44717.1|44697.1|44717.1|44697.1|44714.6|44694.6|3
1643240290000|2022-01-26 23:38:10|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|4
1643240300000|2022-01-26 23:38:20|44715.5|44695.5|44717.1|44697.1|44717.1|44697.1|44715.5|44695.5|0
1643240310000|2022-01-26 23:38:30|44714.6|44694.6|44717.1|44697.1|44717.1|44697.1|44714.6|44694.6|5
1643240320000|2022-01-26 23:38:40|44718|44698|44717.1|44697.1|44719.6|44699.6|44717.1|44697.1|0
1643240330000|2022-01-26 23:38:50|44719.6|44699.6|44727.1|44707.1|44727.1|44707.1|44719.6|44699.6|10
1643240340000|2022-01-26 23:39:00|||||||||5
1643240370000|2022-01-26 23:39:30|44724.6|44704.6|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|5
1643240380000|2022-01-26 23:39:40|44729.6|44709.6|44729.6|44709.6|44729.6|44709.6|44729.6|44709.6|5
1643240400000|2022-01-26 23:40:00|44727.1|44707.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|1
1643240410000|2022-01-26 23:40:10|44725.5|44705.5|44729.6|44709.6|44729.6|44709.6|44725.5|44705.5|1
1643240420000|2022-01-26 23:40:20|||||||||1
1643240430000|2022-01-26 23:40:30|44724.6|44704.6|44728|44708|44728|44708|44724.6|44704.6|0
1643240440000|2022-01-26 23:40:40|44729.6|44709.6|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|3
1643240450000|2022-01-26 23:40:50|44722.1|44702.1|44723|44703|44723|44703|44720.5|44700.5|0
1643240460000|2022-01-26 23:41:00|44720.5|44700.5|44714.6|44694.6|44720.5|44700.5|44714.6|44694.6|3
1643240470000|2022-01-26 23:41:10|44713.7|44693.7|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|0
1643240480000|2022-01-26 23:41:20|44711.2|44691.2|44716.2|44696.2|44716.2|44696.2|44709.6|44689.6|2
1643240490000|2022-01-26 23:41:30|44714.6|44694.6|44709.6|44689.6|44714.6|44694.6|44709.6|44689.6|1
1643240500000|2022-01-26 23:41:40|44710.5|44690.5|44714.6|44694.6|44714.6|44694.6|44709.6|44689.6|0
1643240510000|2022-01-26 23:41:50|44715.5|44695.5|44712.1|44692.1|44716.2|44696.2|44712.1|44692.1|2
1643240530000|2022-01-26 23:42:10|44708|44688|44708|44688|44708|44688|44708|44688|3
1643240540000|2022-01-26 23:42:20|44707.1|44687.1|44704.6|44684.6|44707.1|44687.1|44704.6|44684.6|0
1643240550000|2022-01-26 23:42:30|44703|44683|44697.1|44677.1|44703|44683|44697.1|44677.1|1
1643240570000|2022-01-26 23:42:50|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|3
1643240580000|2022-01-26 23:43:00|44701.2|44681.2|44702.1|44682.1|44702.1|44682.1|44701.2|44681.2|0
1643240590000|2022-01-26 23:43:10|44701.2|44681.2|44699.6|44679.6|44701.2|44681.2|44697.1|44677.1|0
1643240600000|2022-01-26 23:43:20|44700.5|44680.5|44703|44683|44703|44683|44700.5|44680.5|5
1643240610000|2022-01-26 23:43:30|44700.5|44680.5|44703|44683|44703|44683|44700.5|44680.5|0
1643240620000|2022-01-26 23:43:40|44699.6|44679.6|44703|44683|44703|44683|44699.6|44679.6|1
1643240630000|2022-01-26 23:43:50|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44702.1|44682.1|3
1643240640000|2022-01-26 23:44:00|44706.3|44686.3|44705.5|44685.5|44708|44688|44705.5|44685.5|0
1643240680000|2022-01-26 23:44:40|44703.8|44683.8|44703|44683|44703.8|44683.8|44703|44683|2
1643240690000|2022-01-26 23:44:50|44700.5|44680.5|44699.6|44679.6|44700.5|44680.5|44697.1|44677.1|3
1643240700000|2022-01-26 23:45:00|44704.6|44684.6|44704.6|44684.6|44705.5|44685.5|44702.1|44682.1|5
1643240710000|2022-01-26 23:45:10|44703.7|44683.7|44698.7|44678.7|44703.7|44683.7|44697.9|44677.9|4
1643240720000|2022-01-26 23:45:20|44697.9|44677.9|44697.1|44677.1|44698.7|44678.7|44694.6|44674.6|0
1643240730000|2022-01-26 23:45:30|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|0
1643240740000|2022-01-26 23:45:40|44694.6|44674.6|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|0
1643240750000|2022-01-26 23:45:50|44697.9|44677.9|44694.6|44674.6|44697.9|44677.9|44694.6|44674.6|2
1643240760000|2022-01-26 23:46:00|44693.7|44673.7|44690.5|44670.5|44693.7|44673.7|44689.6|44669.6|7
1643240770000|2022-01-26 23:46:10|44691.2|44671.2|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|0
1643240780000|2022-01-26 23:46:20|44688|44668|44688|44668|44688|44668|44688|44668|0
1643240790000|2022-01-26 23:46:30|44689.6|44669.6|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|3
1643240800000|2022-01-26 23:46:40|44690.5|44670.5|44689.6|44669.6|44690.5|44670.5|44689.6|44669.6|0
1643240810000|2022-01-26 23:46:50|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|2
1643240820000|2022-01-26 23:47:00|44693|44673|44694.6|44674.6|44694.6|44674.6|44693|44673|0
1643240830000|2022-01-26 23:47:10|44690.5|44670.5|44689.6|44669.6|44693.7|44673.7|44689.6|44669.6|1
1643240840000|2022-01-26 23:47:20|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|1
1643240850000|2022-01-26 23:47:30|44693.7|44673.7|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|1
1643240860000|2022-01-26 23:47:40|44698.7|44678.7|44694.6|44674.6|44698.7|44678.7|44694.6|44674.6|0
1643240870000|2022-01-26 23:47:50|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|0
1643240880000|2022-01-26 23:48:00|44699.6|44679.6|44707.1|44687.1|44708.7|44688.7|44699.6|44679.6|0
1643240890000|2022-01-26 23:48:10|44709.6|44689.6|44709.6|44689.6|44712.1|44692.1|44709.6|44689.6|0
1643240900000|2022-01-26 23:48:20|44712.1|44692.1|44708|44688|44712.1|44692.1|44708|44688|1
1643240910000|2022-01-26 23:48:30|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|44704.6|44684.6|0
1643240920000|2022-01-26 23:48:40|44706.2|44686.2|44704.6|44684.6|44706.2|44686.2|44704.6|44684.6|0
1643240930000|2022-01-26 23:48:50|||||||||1
1643240940000|2022-01-26 23:49:00|44702.1|44682.1|44697.1|44677.1|44702.1|44682.1|44697.1|44677.1|1
1643240950000|2022-01-26 23:49:10|44699.6|44679.6|44702.1|44682.1|44702.1|44682.1|44699.6|44679.6|0
1643240960000|2022-01-26 23:49:20|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|1
1643240980000|2022-01-26 23:49:40|44703.7|44683.7|44704.6|44684.6|44704.6|44684.6|44703.7|44683.7|0
1643240990000|2022-01-26 23:49:50|44702.1|44682.1|44702.9|44682.9|44704.6|44684.6|44699.6|44679.6|0
1643241000000|2022-01-26 23:50:00|44699.6|44679.6|44702.1|44682.1|44704.6|44684.6|44699.6|44679.6|2
1643241010000|2022-01-26 23:50:10|44703.7|44683.7|44704.6|44684.6|44704.6|44684.6|44703.7|44683.7|0
1643241020000|2022-01-26 23:50:20|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|0
1643241030000|2022-01-26 23:50:30|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643241040000|2022-01-26 23:50:40|44698.7|44678.7|44696.2|44676.2|44698.7|44678.7|44696.2|44676.2|2
1643241050000|2022-01-26 23:50:50|44694.6|44674.6|44692.1|44672.1|44694.6|44674.6|44692.1|44672.1|0
1643241060000|2022-01-26 23:51:00|44693|44673|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|0
1643241070000|2022-01-26 23:51:10|44695.5|44675.5|44697.1|44677.1|44697.1|44677.1|44694.6|44674.6|3
1643241080000|2022-01-26 23:51:20|44698.7|44678.7|44699.6|44679.6|44704.6|44684.6|44698.7|44678.7|5
1643241100000|2022-01-26 23:51:40|||||||||2
1643241130000|2022-01-26 23:52:10|||||||||1
1643241150000|2022-01-26 23:52:30|44698.7|44678.7|44699.6|44679.6|44699.6|44679.6|44697.1|44677.1|0
1643241160000|2022-01-26 23:52:40|44705.5|44685.5|44707.1|44687.1|44707.1|44687.1|44705.5|44685.5|0
1643241170000|2022-01-26 23:52:50|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44708.7|44688.7|0
1643241180000|2022-01-26 23:53:00|44708.7|44688.7|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|0
1643241200000|2022-01-26 23:53:20|44702.1|44682.1|44699.6|44679.6|44702.1|44682.1|44699.6|44679.6|0
1643241230000|2022-01-26 23:53:50|44703|44683|44707.1|44687.1|44708|44688|44703|44683|0
1643241240000|2022-01-26 23:54:00|44708.7|44688.7|44707.1|44687.1|44708.7|44688.7|44707.1|44687.1|0
1643241260000|2022-01-26 23:54:20|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|1
1643241270000|2022-01-26 23:54:30|44704.6|44684.6|44699.6|44679.6|44704.6|44684.6|44699.6|44679.6|0
1643241280000|2022-01-26 23:54:40|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|44702.1|44682.1|1
1643241290000|2022-01-26 23:54:50|44700.5|44680.5|44699.6|44679.6|44700.5|44680.5|44697.1|44677.1|0
1643241300000|2022-01-26 23:55:00|44698.7|44678.7|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|0
1643241310000|2022-01-26 23:55:10|44698.7|44678.7|44699.6|44679.6|44699.6|44679.6|44697.1|44677.1|1
1643241330000|2022-01-26 23:55:30|44700.5|44680.5|44705.5|44685.5|44708|44688|44700.5|44680.5|0
1643241340000|2022-01-26 23:55:40|44706.3|44686.3|44712.1|44692.1|44712.1|44692.1|44706.3|44686.3|1
1643241350000|2022-01-26 23:55:50|44711.2|44691.2|44711.2|44691.2|44712.1|44692.1|44711.2|44691.2|0
1643241360000|2022-01-26 23:56:00|44712.1|44692.1|44712.1|44692.1|44713.7|44693.7|44711.2|44691.2|0
1643241370000|2022-01-26 23:56:10|44709.6|44689.6|44708|44688|44713.7|44693.7|44707.1|44687.1|1
1643241380000|2022-01-26 23:56:20|44709.6|44689.6|44709.6|44689.6|44711.2|44691.2|44707.1|44687.1|0
1643241400000|2022-01-26 23:56:40|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|44710.5|44690.5|0
1643241410000|2022-01-26 23:56:50|44709.6|44689.6|44710.5|44690.5|44710.5|44690.5|44709.6|44689.6|3
1643241420000|2022-01-26 23:57:00|44711.3|44691.3|44713|44693|44713|44693|44711.3|44691.3|0
1643241430000|2022-01-26 23:57:10|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|0
1643241450000|2022-01-26 23:57:30|44709.6|44689.6|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|0
1643241460000|2022-01-26 23:57:40|||||||||2
1643241470000|2022-01-26 23:57:50|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|44706.2|44686.2|0
1643241480000|2022-01-26 23:58:00|44707.1|44687.1|44712.1|44692.1|44712.1|44692.1|44707.1|44687.1|3
1643241500000|2022-01-26 23:58:20|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|0
1643241520000|2022-01-26 23:58:40|44717.1|44697.1|44714.6|44694.6|44717.1|44697.1|44714.6|44694.6|0
1643241530000|2022-01-26 23:58:50|44713.7|44693.7|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|9
1643241560000|2022-01-26 23:59:20|44711.2|44691.2|44714.6|44694.6|44714.6|44694.6|44709.6|44689.6|0
1643241570000|2022-01-26 23:59:30|44713.7|44693.7|44712.1|44692.1|44713.7|44693.7|44712.1|44692.1|0
1643241580000|2022-01-26 23:59:40|||||||||1
1643241590000|2022-01-26 23:59:50|44713|44693|44714.6|44694.6|44714.6|44694.6|44713|44693|0
1643241600000|2022-01-27 00:00:00|44709.6|44689.6|44709.6|44689.6|44714.6|44694.6|44708.7|44688.7|2
1643241610000|2022-01-27 00:00:10|44707.1|44687.1|44689.6|44669.6|44707.1|44687.1|44689.6|44669.6|5
1643241620000|2022-01-27 00:00:20|44694.6|44674.6|44679.6|44659.6|44694.6|44674.6|44677.1|44657.1|4
1643241630000|2022-01-27 00:00:30|44680.5|44660.5|44689.6|44669.6|44689.6|44669.6|44680.5|44660.5|0
1643241640000|2022-01-27 00:00:40|44691.2|44671.2|44694.6|44674.6|44699.6|44679.6|44691.2|44671.2|0
1643241650000|2022-01-27 00:00:50|44695.5|44675.5|44694.6|44674.6|44699.6|44679.6|44694.6|44674.6|0
1643241660000|2022-01-27 00:01:00|44701.2|44681.2|44689.6|44669.6|44701.2|44681.2|44689.6|44669.6|2
1643241670000|2022-01-27 00:01:10|44692.1|44672.1|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|0
1643241680000|2022-01-27 00:01:20|44687.9|44667.9|44689.6|44669.6|44689.6|44669.6|44685.5|44665.5|1
1643241690000|2022-01-27 00:01:30|44690.5|44670.5|44692.1|44672.1|44692.1|44672.1|44690.5|44670.5|0
1643241700000|2022-01-27 00:01:40|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|2
1643241710000|2022-01-27 00:01:50|44690.5|44670.5|44684.6|44664.6|44690.5|44670.5|44684.6|44664.6|2
1643241720000|2022-01-27 00:02:00|44689.6|44669.6|44692.1|44672.1|44694.6|44674.6|44689.6|44669.6|1
1643241730000|2022-01-27 00:02:10|44693|44673|44691.2|44671.2|44694.6|44674.6|44691.2|44671.2|0
1643241740000|2022-01-27 00:02:20|44689.6|44669.6|44697.1|44677.1|44697.1|44677.1|44689.6|44669.6|1
1643241750000|2022-01-27 00:02:30|||||||||1
1643241760000|2022-01-27 00:02:40|44698.7|44678.7|44702.1|44682.1|44702.1|44682.1|44698.7|44678.7|3
1643241770000|2022-01-27 00:02:50|44704.6|44684.6|44710.5|44690.5|44710.5|44690.5|44704.6|44684.6|1
1643241780000|2022-01-27 00:03:00|44709.6|44689.6|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|3
1643241790000|2022-01-27 00:03:10|44706.2|44686.2|44704.6|44684.6|44706.2|44686.2|44704.6|44684.6|0
1643241810000|2022-01-27 00:03:30|44705.5|44685.5|44709.6|44689.6|44714.6|44694.6|44705.5|44685.5|3
1643241820000|2022-01-27 00:03:40|44711.2|44691.2|44709.6|44689.6|44711.2|44691.2|44709.6|44689.6|2
1643241830000|2022-01-27 00:03:50|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44709.6|44689.6|1
1643241840000|2022-01-27 00:04:00|44712.1|44692.1|44712.1|44692.1|44714.6|44694.6|44710.5|44690.5|2
1643241850000|2022-01-27 00:04:10|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|1
1643241860000|2022-01-27 00:04:20|44708.7|44688.7|44707.1|44687.1|44708.7|44688.7|44707.1|44687.1|1
1643241880000|2022-01-27 00:04:40|44708|44688|44707.1|44687.1|44709.6|44689.6|44704.6|44684.6|3
1643241890000|2022-01-27 00:04:50|44708|44688|44709.6|44689.6|44710.5|44690.5|44708|44688|0
1643241900000|2022-01-27 00:05:00|44711.2|44691.2|44707.1|44687.1|44712.1|44692.1|44707.1|44687.1|0
1643241910000|2022-01-27 00:05:10|44702.1|44682.1|44689.6|44669.6|44702.1|44682.1|44689.6|44669.6|17
1643241920000|2022-01-27 00:05:20|44690.5|44670.5|44687.1|44667.1|44694.6|44674.6|44687.1|44667.1|10
1643241930000|2022-01-27 00:05:30|44688|44668|44688|44668|44688|44668|44688|44668|0
1643241940000|2022-01-27 00:05:40|44689.6|44669.6|44689.6|44669.6|44694.6|44674.6|44687.1|44667.1|10
1643241950000|2022-01-27 00:05:50|44687.1|44667.1|44699.6|44679.6|44699.6|44679.6|44687.1|44667.1|1
1643241960000|2022-01-27 00:06:00|44698.7|44678.7|44694.6|44674.6|44699.6|44679.6|44692.1|44672.1|7
1643241970000|2022-01-27 00:06:10|44695.5|44675.5|44694.6|44674.6|44698.7|44678.7|44694.6|44674.6|2
1643241990000|2022-01-27 00:06:30|44695.5|44675.5|44697.1|44677.1|44697.1|44677.1|44695.5|44675.5|1
1643242000000|2022-01-27 00:06:40|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643242010000|2022-01-27 00:06:50|44698|44678|44694.6|44674.6|44698|44678|44694.6|44674.6|2
1643242030000|2022-01-27 00:07:10|44696.3|44676.3|44699.6|44679.6|44702.1|44682.1|44696.3|44676.3|2
1643242040000|2022-01-27 00:07:20|44700.5|44680.5|44697.1|44677.1|44702.1|44682.1|44697.1|44677.1|1
1643242050000|2022-01-27 00:07:30|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|44695.5|44675.5|0
1643242060000|2022-01-27 00:07:40|44694.6|44674.6|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|1
1643242070000|2022-01-27 00:07:50|44698.7|44678.7|44687.1|44667.1|44698.7|44678.7|44687.1|44667.1|10
1643242080000|2022-01-27 00:08:00|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44684.6|44664.6|3
1643242090000|2022-01-27 00:08:10|||||||||1
1643242100000|2022-01-27 00:08:20|44690.5|44670.5|44689.6|44669.6|44692.1|44672.1|44687.1|44667.1|0
1643242110000|2022-01-27 00:08:30|44688.7|44668.7|44691.2|44671.2|44691.2|44671.2|44687.1|44667.1|3
1643242120000|2022-01-27 00:08:40|44689.6|44669.6|44687.1|44667.1|44689.6|44669.6|44684.6|44664.6|1
1643242130000|2022-01-27 00:08:50|44689.6|44669.6|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|1
1643242140000|2022-01-27 00:09:00|44689.6|44669.6|44684.6|44664.6|44692.1|44672.1|44684.6|44664.6|2
1643242150000|2022-01-27 00:09:10|44687.1|44667.1|44689.6|44669.6|44689.6|44669.6|44687.1|44667.1|2
1643242160000|2022-01-27 00:09:20|44691.2|44671.2|44694.6|44674.6|44694.6|44674.6|44691.2|44671.2|3
1643242170000|2022-01-27 00:09:30|44693.7|44673.7|44689.6|44669.6|44694.6|44674.6|44689.6|44669.6|2
1643242190000|2022-01-27 00:09:50|44688|44668|44689.6|44669.6|44689.6|44669.6|44687.1|44667.1|3
1643242200000|2022-01-27 00:10:00|44692.1|44672.1|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|3
1643242210000|2022-01-27 00:10:10|44693.7|44673.7|44692.1|44672.1|44695.5|44675.5|44689.6|44669.6|0
1643242220000|2022-01-27 00:10:20|44690.5|44670.5|44689.6|44669.6|44692.1|44672.1|44687.1|44667.1|2
1643242230000|2022-01-27 00:10:30|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|44688.7|44668.7|0
1643242240000|2022-01-27 00:10:40|44689.6|44669.6|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|0
1643242250000|2022-01-27 00:10:50|44692.1|44672.1|44694.6|44674.6|44697.1|44677.1|44692.1|44672.1|1
1643242260000|2022-01-27 00:11:00|44695.5|44675.5|44694.6|44674.6|44697.1|44677.1|44690.5|44670.5|2
1643242270000|2022-01-27 00:11:10|||||||||1
1643242290000|2022-01-27 00:11:30|44693.7|44673.7|44687.1|44667.1|44694.6|44674.6|44687.1|44667.1|0
1643242300000|2022-01-27 00:11:40|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|2
1643242330000|2022-01-27 00:12:10|44692.1|44672.1|44694.6|44674.6|44697.1|44677.1|44692.1|44672.1|1
1643242340000|2022-01-27 00:12:20|44695.5|44675.5|44693|44673|44698|44678|44693|44673|3
1643242350000|2022-01-27 00:12:30|44694.6|44674.6|44689.6|44669.6|44694.6|44674.6|44689.6|44669.6|1
1643242360000|2022-01-27 00:12:40|44688.7|44668.7|44687.1|44667.1|44689.6|44669.6|44687.1|44667.1|5
1643242370000|2022-01-27 00:12:50|44686.2|44666.2|44685.5|44665.5|44687.1|44667.1|44684.6|44664.6|1
1643242380000|2022-01-27 00:13:00|44687.1|44667.1|44692.1|44672.1|44692.1|44672.1|44682.1|44662.1|8
1643242390000|2022-01-27 00:13:10|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44690.5|44670.5|0
1643242400000|2022-01-27 00:13:20|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1643242410000|2022-01-27 00:13:30|44691.2|44671.2|44689.6|44669.6|44692.1|44672.1|44689.6|44669.6|0
1643242420000|2022-01-27 00:13:40|44692.1|44672.1|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|2
1643242430000|2022-01-27 00:13:50|44695.5|44675.5|44697.1|44677.1|44697.1|44677.1|44695.5|44675.5|1
1643242440000|2022-01-27 00:14:00|44694.6|44674.6|44687.1|44667.1|44694.6|44674.6|44687.1|44667.1|4
1643242450000|2022-01-27 00:14:10|44688.7|44668.7|44689.6|44669.6|44689.6|44669.6|44687.1|44667.1|1
1643242460000|2022-01-27 00:14:20|44687.1|44667.1|44686.2|44666.2|44687.1|44667.1|44686.2|44666.2|1
1643242470000|2022-01-27 00:14:30|44687.1|44667.1|44691.2|44671.2|44694.6|44674.6|44687.1|44667.1|1
1643242480000|2022-01-27 00:14:40|44689.6|44669.6|44694.6|44674.6|44694.6|44674.6|44689.6|44669.6|3
1643242490000|2022-01-27 00:14:50|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|1
1643242500000|2022-01-27 00:15:00|44689.6|44669.6|44688.7|44668.7|44693|44673|44688.7|44668.7|2
1643242510000|2022-01-27 00:15:10|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|1
1643242520000|2022-01-27 00:15:20|44686.2|44666.2|44688|44668|44690.5|44670.5|44684.6|44664.6|3
1643242530000|2022-01-27 00:15:30|44690.5|44670.5|44689.6|44669.6|44691.3|44671.3|44688|44668|0
1643242540000|2022-01-27 00:15:40|44688.7|44668.7|44684.6|44664.6|44688.7|44668.7|44683.7|44663.7|1
1643242550000|2022-01-27 00:15:50|44682.1|44662.1|44684.6|44664.6|44684.6|44664.6|44682.1|44662.1|4
1643242560000|2022-01-27 00:16:00|44687.1|44667.1|44689.6|44669.6|44692.1|44672.1|44687.1|44667.1|5
1643242570000|2022-01-27 00:16:10|44690.5|44670.5|44689.6|44669.6|44693|44673|44689.6|44669.6|1
1643242580000|2022-01-27 00:16:20|44693|44673|44691.3|44671.3|44693|44673|44689.6|44669.6|0
1643242590000|2022-01-27 00:16:30|44693|44673|44689.6|44669.6|44693|44673|44689.6|44669.6|0
1643242600000|2022-01-27 00:16:40|44687.1|44667.1|44684.6|44664.6|44687.1|44667.1|44683|44663|22
1643242610000|2022-01-27 00:16:50|44683|44663|44683|44663|44685.5|44665.5|44683|44663|0
1643242620000|2022-01-27 00:17:00|44685.5|44665.5|44683|44663|44685.5|44665.5|44683|44663|5
1643242630000|2022-01-27 00:17:10|44682.1|44662.1|44688.8|44668.8|44688.8|44668.8|44682.1|44662.1|1
1643242640000|2022-01-27 00:17:20|44688|44668|44684.6|44664.6|44689.6|44669.6|44684.6|44664.6|2
1643242650000|2022-01-27 00:17:30|44683.7|44663.7|44685.5|44665.5|44687.1|44667.1|44683|44663|0
1643242660000|2022-01-27 00:17:40|44688|44668|44690.5|44670.5|44690.5|44670.5|44684.6|44664.6|0
1643242670000|2022-01-27 00:17:50|44691.3|44671.3|44692.1|44672.1|44692.1|44672.1|44690.5|44670.5|0
1643242680000|2022-01-27 00:18:00|44693|44673|44693.7|44673.7|44694.6|44674.6|44692.1|44672.1|1
1643242690000|2022-01-27 00:18:10|44692.1|44672.1|44690.5|44670.5|44692.1|44672.1|44689.6|44669.6|1
1643242700000|2022-01-27 00:18:20|44688|44668|44688|44668|44688|44668|44685.5|44665.5|0
1643242710000|2022-01-27 00:18:30|44687.1|44667.1|44685.5|44665.5|44687.1|44667.1|44685.5|44665.5|1
1643242730000|2022-01-27 00:18:50|44683|44663|44683|44663|44683.8|44663.8|44683|44663|3
1643242740000|2022-01-27 00:19:00|44685.5|44665.5|44687.1|44667.1|44687.1|44667.1|44683|44663|2
1643242750000|2022-01-27 00:19:10|44684.6|44664.6|44682.1|44662.1|44687.1|44667.1|44682.1|44662.1|2
1643242760000|2022-01-27 00:19:20|44680.5|44660.5|44682.1|44662.1|44682.1|44662.1|44680.5|44660.5|8
1643242770000|2022-01-27 00:19:30|44681.2|44661.2|44674.6|44654.6|44681.2|44661.2|44674.6|44654.6|5
1643242780000|2022-01-27 00:19:40|44677.1|44657.1|44675.5|44655.5|44677.1|44657.1|44674.6|44654.6|1
1643242790000|2022-01-27 00:19:50|44674.6|44654.6|44676.2|44656.2|44677.1|44657.1|44674.6|44654.6|0
1643242800000|2022-01-27 00:20:00|44674.6|44654.6|44677.1|44657.1|44677.1|44657.1|44673|44653|3
1643242810000|2022-01-27 00:20:10|44678|44658|44658|44638|44678.7|44658.7|44658|44638|11
1643242820000|2022-01-27 00:20:20|44659.6|44639.6|44663|44643|44663|44643|44659.6|44639.6|0
1643242830000|2022-01-27 00:20:30|44662.1|44642.1|44662.1|44642.1|44664.6|44644.6|44659.6|44639.6|1
1643242840000|2022-01-27 00:20:40|44664.6|44644.6|44667.1|44647.1|44667.1|44647.1|44664.6|44644.6|1
1643242850000|2022-01-27 00:20:50|44673|44653|44669.6|44649.6|44674.6|44654.6|44669.6|44649.6|2
1643242860000|2022-01-27 00:21:00|44673|44653|44667.1|44647.1|44674.6|44654.6|44667.1|44647.1|2
1643242870000|2022-01-27 00:21:10|44669.6|44649.6|44672.1|44652.1|44672.1|44652.1|44669.6|44649.6|0
1643242880000|2022-01-27 00:21:20|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|1
1643242890000|2022-01-27 00:21:30|44665.5|44645.5|44657.1|44637.1|44665.5|44645.5|44657.1|44637.1|1
1643242900000|2022-01-27 00:21:40|44659.6|44639.6|44654.6|44634.6|44659.6|44639.6|44654.6|44634.6|1
1643242910000|2022-01-27 00:21:50|44657.1|44637.1|44658|44638|44658.7|44638.7|44654.6|44634.6|0
1643242920000|2022-01-27 00:22:00|44659.6|44639.6|44656.2|44636.2|44662.1|44642.1|44653|44633|7
1643242930000|2022-01-27 00:22:10|44654.6|44634.6|44662.1|44642.1|44662.1|44642.1|44654.6|44634.6|4
1643242940000|2022-01-27 00:22:20|44664.6|44644.6|44669.6|44649.6|44669.6|44649.6|44664.6|44644.6|2
1643242950000|2022-01-27 00:22:30|44664.6|44644.6|44664.6|44644.6|44668|44648|44664.6|44644.6|0
1643242960000|2022-01-27 00:22:40|44665.5|44645.5|44669.6|44649.6|44670.5|44650.5|44665.5|44645.5|0
1643242970000|2022-01-27 00:22:50|44668.7|44648.7|44667.1|44647.1|44668.7|44648.7|44667.1|44647.1|0
1643242980000|2022-01-27 00:23:00|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|3
1643242990000|2022-01-27 00:23:10|44673|44653|44674.6|44654.6|44677.1|44657.1|44673|44653|0
1643243000000|2022-01-27 00:23:20|44675.5|44655.5|44677.1|44657.1|44677.1|44657.1|44674.6|44654.6|4
1643243020000|2022-01-27 00:23:40|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|1
1643243030000|2022-01-27 00:23:50|44678.7|44658.7|44679.6|44659.6|44679.6|44659.6|44677.1|44657.1|1
1643243040000|2022-01-27 00:24:00|44677.1|44657.1|44698|44678|44698|44678|44677.1|44657.1|10
1643243060000|2022-01-27 00:24:20|44698.8|44678.8|44700.5|44680.5|44700.5|44680.5|44698.8|44678.8|0
1643243070000|2022-01-27 00:24:30|44707.1|44687.1|44714.6|44694.6|44714.6|44694.6|44707.1|44687.1|10
1643243090000|2022-01-27 00:24:50|44716.2|44696.2|44714.6|44694.6|44716.2|44696.2|44714.6|44694.6|0
1643243100000|2022-01-27 00:25:00|44717.1|44697.1|44714.6|44694.6|44717.1|44697.1|44714.6|44694.6|2
1643243110000|2022-01-27 00:25:10|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|0
1643243120000|2022-01-27 00:25:20|44717.1|44697.1|44717.1|44697.1|44719.6|44699.6|44717.1|44697.1|2
1643243130000|2022-01-27 00:25:30|44716.2|44696.2|44720.4|44700.4|44721.2|44701.2|44714.6|44694.6|0
1643243140000|2022-01-27 00:25:40|44719.6|44699.6|44721.2|44701.2|44721.2|44701.2|44719.6|44699.6|0
1643243150000|2022-01-27 00:25:50|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|7
1643243160000|2022-01-27 00:26:00|44725.5|44705.5|44719.6|44699.6|44727.1|44707.1|44719.6|44699.6|3
1643243170000|2022-01-27 00:26:10|44717.1|44697.1|44722.1|44702.1|44722.1|44702.1|44717.1|44697.1|3
1643243180000|2022-01-27 00:26:20|44720.5|44700.5|44724.6|44704.6|44724.6|44704.6|44718|44698|7
1643243190000|2022-01-27 00:26:30|44725.5|44705.5|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|2
1643243200000|2022-01-27 00:26:40|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|1
1643243210000|2022-01-27 00:26:50|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|5
1643243220000|2022-01-27 00:27:00|44724.6|44704.6|44716.2|44696.2|44724.6|44704.6|44716.2|44696.2|8
1643243230000|2022-01-27 00:27:10|44709.6|44689.6|44704.6|44684.6|44709.6|44689.6|44704.6|44684.6|0
1643243250000|2022-01-27 00:27:30|44707.1|44687.1|44709.6|44689.6|44714.6|44694.6|44707.1|44687.1|2
1643243260000|2022-01-27 00:27:40|44708.7|44688.7|44704.6|44684.6|44708.7|44688.7|44704.6|44684.6|1
1643243270000|2022-01-27 00:27:50|44703.7|44683.7|44699.6|44679.6|44703.7|44683.7|44697.1|44677.1|1
1643243280000|2022-01-27 00:28:00|44697.1|44677.1|44694.6|44674.6|44697.1|44677.1|44694.6|44674.6|1
1643243290000|2022-01-27 00:28:10|44693.7|44673.7|44694.6|44674.6|44694.6|44674.6|44692.1|44672.1|0
1643243300000|2022-01-27 00:28:20|44692.1|44672.1|44693.7|44673.7|44699.6|44679.6|44692.1|44672.1|2
1643243310000|2022-01-27 00:28:30|44692.1|44672.1|44689.6|44669.6|44694.6|44674.6|44689.6|44669.6|1
1643243320000|2022-01-27 00:28:40|44687.1|44667.1|44682.1|44662.1|44687.1|44667.1|44682.1|44662.1|2
1643243330000|2022-01-27 00:28:50|44679.6|44659.6|44678.7|44658.7|44679.6|44659.6|44678|44658|0
1643243340000|2022-01-27 00:29:00|44677.1|44657.1|44679.6|44659.6|44679.6|44659.6|44677.1|44657.1|1
1643243350000|2022-01-27 00:29:10|44677.1|44657.1|44679.6|44659.6|44679.6|44659.6|44675.5|44655.5|2
1643243360000|2022-01-27 00:29:20|44691.2|44671.2|44684.6|44664.6|44692.1|44672.1|44684.6|44664.6|10
1643243370000|2022-01-27 00:29:30|44687.1|44667.1|44691.2|44671.2|44692.1|44672.1|44687.1|44667.1|0
1643243380000|2022-01-27 00:29:40|44689.6|44669.6|44704.6|44684.6|44704.6|44684.6|44689.6|44669.6|5
1643243390000|2022-01-27 00:29:50|44705.5|44685.5|44714.6|44694.6|44714.6|44694.6|44705.5|44685.5|3
1643243400000|2022-01-27 00:30:00|44715.5|44695.5|44724.6|44704.6|44726.2|44706.2|44715.5|44695.5|7
1643243410000|2022-01-27 00:30:10|44723.7|44703.7|44717.1|44697.1|44723.7|44703.7|44717.1|44697.1|5
1643243420000|2022-01-27 00:30:20|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44717.1|44697.1|3
1643243430000|2022-01-27 00:30:30|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|2
1643243440000|2022-01-27 00:30:40|44717.1|44697.1|44709.6|44689.6|44717.1|44697.1|44709.6|44689.6|4
1643243450000|2022-01-27 00:30:50|44707.1|44687.1|44702.1|44682.1|44707.1|44687.1|44700.5|44680.5|2
1643243460000|2022-01-27 00:31:00|44700.5|44680.5|44704.6|44684.6|44704.6|44684.6|44700.5|44680.5|2
1643243470000|2022-01-27 00:31:10|44703|44683|44700.5|44680.5|44704.6|44684.6|44700.5|44680.5|0
1643243480000|2022-01-27 00:31:20|44702.1|44682.1|44704.6|44684.6|44704.6|44684.6|44700.5|44680.5|0
1643243490000|2022-01-27 00:31:30|44703|44683|44704.6|44684.6|44704.6|44684.6|44702.1|44682.1|0
1643243500000|2022-01-27 00:31:40|||||||||1
1643243510000|2022-01-27 00:31:50|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|44707.1|44687.1|1
1643243520000|2022-01-27 00:32:00|44709.6|44689.6|44702.1|44682.1|44709.6|44689.6|44702.1|44682.1|9
1643243530000|2022-01-27 00:32:10|||||||||2
1643243540000|2022-01-27 00:32:20|44701.2|44681.2|44707.1|44687.1|44707.1|44687.1|44699.6|44679.6|2
1643243550000|2022-01-27 00:32:30|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|1
1643243560000|2022-01-27 00:32:40|44702.1|44682.1|44704.6|44684.6|44704.6|44684.6|44702.1|44682.1|0
1643243570000|2022-01-27 00:32:50|44703.7|44683.7|44702.1|44682.1|44704.6|44684.6|44702.1|44682.1|0
1643243580000|2022-01-27 00:33:00|44705.5|44685.5|44699.6|44679.6|44707.1|44687.1|44699.6|44679.6|3
1643243590000|2022-01-27 00:33:10|44701.2|44681.2|44699.6|44679.6|44702.1|44682.1|44697.1|44677.1|1
1643243600000|2022-01-27 00:33:20|44703|44683|44707.1|44687.1|44709.6|44689.6|44703|44683|0
1643243610000|2022-01-27 00:33:30|44709.6|44689.6|44712.1|44692.1|44712.1|44692.1|44709.6|44689.6|1
1643243620000|2022-01-27 00:33:40|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|1
1643243630000|2022-01-27 00:33:50|44710.5|44690.5|44712.1|44692.1|44712.1|44692.1|44710.5|44690.5|2
1643243640000|2022-01-27 00:34:00|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|1
1643243650000|2022-01-27 00:34:10|44715.5|44695.5|44719.6|44699.6|44719.6|44699.6|44715.5|44695.5|0
1643243660000|2022-01-27 00:34:20|44720.5|44700.5|44724.6|44704.6|44727.1|44707.1|44720.5|44700.5|1
1643243670000|2022-01-27 00:34:30|44725.5|44705.5|44727.1|44707.1|44729.6|44709.6|44724.6|44704.6|4
1643243680000|2022-01-27 00:34:40|44729.6|44709.6|44729.6|44709.6|44729.6|44709.6|44728|44708|3
1643243690000|2022-01-27 00:34:50|44731.3|44711.3|44737.1|44717.1|44737.1|44717.1|44731.3|44711.3|6
1643243700000|2022-01-27 00:35:00|44738|44718|44727.1|44707.1|44739.6|44719.6|44727.1|44707.1|9
1643243720000|2022-01-27 00:35:20|44726.3|44706.3|44725.5|44705.5|44727.1|44707.1|44724.6|44704.6|3
1643243730000|2022-01-27 00:35:30|44727.1|44707.1|44722.1|44702.1|44727.1|44707.1|44722.1|44702.1|5
1643243750000|2022-01-27 00:35:50|44724.6|44704.6|44731.3|44711.3|44731.3|44711.3|44722.1|44702.1|1
1643243760000|2022-01-27 00:36:00|44729.6|44709.6|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|0
1643243770000|2022-01-27 00:36:10|44730.5|44710.5|44726.3|44706.3|44732.1|44712.1|44726.3|44706.3|2
1643243780000|2022-01-27 00:36:20|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44725.5|44705.5|2
1643243790000|2022-01-27 00:36:30|44732.1|44712.1|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|1
1643243800000|2022-01-27 00:36:40|44730.5|44710.5|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|0
1643243810000|2022-01-27 00:36:50|44730.5|44710.5|44734.6|44714.6|44738|44718|44730.5|44710.5|2
1643243820000|2022-01-27 00:37:00|44735.5|44715.5|44737.1|44717.1|44739.6|44719.6|44735.5|44715.5|2
1643243830000|2022-01-27 00:37:10|44736.3|44716.3|44734.6|44714.6|44736.3|44716.3|44734.6|44714.6|2
1643243840000|2022-01-27 00:37:20|44732.1|44712.1|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|0
1643243850000|2022-01-27 00:37:30|44736.3|44716.3|44734.6|44714.6|44736.3|44716.3|44734.6|44714.6|0
1643243870000|2022-01-27 00:37:50|44735.5|44715.5|44734.6|44714.6|44735.5|44715.5|44732.1|44712.1|1
1643243880000|2022-01-27 00:38:00|44737.1|44717.1|44732.1|44712.1|44737.1|44717.1|44732.1|44712.1|3
1643243890000|2022-01-27 00:38:10|||||||||2
1643243900000|2022-01-27 00:38:20|44727.1|44707.1|44732.1|44712.1|44732.1|44712.1|44727.1|44707.1|2
1643243910000|2022-01-27 00:38:30|44727.1|44707.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|2
1643243920000|2022-01-27 00:38:40|44725.5|44705.5|44724.6|44704.6|44728.8|44708.8|44724.6|44704.6|4
1643243940000|2022-01-27 00:39:00|44723.8|44703.8|44722.1|44702.1|44723.8|44703.8|44722.1|44702.1|3
1643243950000|2022-01-27 00:39:10|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|2
1643243960000|2022-01-27 00:39:20|44720.5|44700.5|44722.1|44702.1|44723|44703|44720.5|44700.5|1
1643243970000|2022-01-27 00:39:30|44724.6|44704.6|44726.3|44706.3|44729.6|44709.6|44724.6|44704.6|2
1643243980000|2022-01-27 00:39:40|44724.6|44704.6|44725.5|44705.5|44726.3|44706.3|44724.6|44704.6|0
1643243990000|2022-01-27 00:39:50|44726.3|44706.3|44730.5|44710.5|44730.5|44710.5|44724.6|44704.6|0
1643244000000|2022-01-27 00:40:00|44729.6|44709.6|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|7
1643244010000|2022-01-27 00:40:10|44725.5|44705.5|44727.1|44707.1|44727.1|44707.1|44725.5|44705.5|0
1643244030000|2022-01-27 00:40:30|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|2
1643244040000|2022-01-27 00:40:40|44721.3|44701.3|44717.1|44697.1|44721.3|44701.3|44712.1|44692.1|11
1643244050000|2022-01-27 00:40:50|44722.1|44702.1|44714.6|44694.6|44722.1|44702.1|44712.1|44692.1|0
1643244060000|2022-01-27 00:41:00|44715.5|44695.5|44722.1|44702.1|44722.1|44702.1|44715.5|44695.5|0
1643244070000|2022-01-27 00:41:10|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|0
1643244080000|2022-01-27 00:41:20|44723|44703|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|0
1643244090000|2022-01-27 00:41:30|44723.8|44703.8|44729.6|44709.6|44729.6|44709.6|44722.1|44702.1|11
1643244100000|2022-01-27 00:41:40|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|0
1643244110000|2022-01-27 00:41:50|44737.1|44717.1|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|8
1643244120000|2022-01-27 00:42:00|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|3
1643244130000|2022-01-27 00:42:10|44743|44723|44742.1|44722.1|44743|44723|44742.1|44722.1|0
1643244140000|2022-01-27 00:42:20|||||||||2
1643244150000|2022-01-27 00:42:30|44743|44723|44743|44723|44743.8|44723.8|44743|44723|3
1643244160000|2022-01-27 00:42:40|44742.1|44722.1|44743|44723|44743|44723|44742.1|44722.1|1
1643244170000|2022-01-27 00:42:50|44743.8|44723.8|44749.6|44729.6|44749.6|44729.6|44743.8|44723.8|4
1643244180000|2022-01-27 00:43:00|44750.5|44730.5|44752.1|44732.1|44752.1|44732.1|44749.6|44729.6|4
1643244200000|2022-01-27 00:43:20|||||||||5
1643244210000|2022-01-27 00:43:30|44754.6|44734.6|44752.1|44732.1|44754.6|44734.6|44752.1|44732.1|4
1643244220000|2022-01-27 00:43:40|44749.6|44729.6|44752.1|44732.1|44752.1|44732.1|44749.6|44729.6|12
1643244230000|2022-01-27 00:43:50|44749.6|44729.6|44748|44728|44749.6|44729.6|44748|44728|0
1643244240000|2022-01-27 00:44:00|44749.6|44729.6|44747.1|44727.1|44749.6|44729.6|44747.1|44727.1|2
1643244250000|2022-01-27 00:44:10|44749.6|44729.6|44744.6|44724.6|44749.6|44729.6|44744.6|44724.6|2
1643244260000|2022-01-27 00:44:20|44747.1|44727.1|44744.6|44724.6|44747.1|44727.1|44744.6|44724.6|0
1643244270000|2022-01-27 00:44:30|44747.1|44727.1|44749.6|44729.6|44749.6|44729.6|44747.1|44727.1|0
1643244280000|2022-01-27 00:44:40|44747.1|44727.1|44744.6|44724.6|44749.6|44729.6|44744.6|44724.6|2
1643244300000|2022-01-27 00:45:00|44742.1|44722.1|44737.1|44717.1|44742.1|44722.1|44737.1|44717.1|14
1643244310000|2022-01-27 00:45:10|44734.6|44714.6|44737.1|44717.1|44737.1|44717.1|44734.6|44714.6|1
1643244320000|2022-01-27 00:45:20|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44733.8|44713.8|1
1643244330000|2022-01-27 00:45:30|44734.6|44714.6|44737.1|44717.1|44737.1|44717.1|44734.6|44714.6|4
1643244340000|2022-01-27 00:45:40|44734.6|44714.6|44734.6|44714.6|44739.6|44719.6|44734.6|44714.6|1
1643244350000|2022-01-27 00:45:50|44732.1|44712.1|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|2
1643244360000|2022-01-27 00:46:00|44733.8|44713.8|44737.1|44717.1|44737.1|44717.1|44733.8|44713.8|1
1643244370000|2022-01-27 00:46:10|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|3
1643244380000|2022-01-27 00:46:20|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|0
1643244390000|2022-01-27 00:46:30|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|0
1643244400000|2022-01-27 00:46:40|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|0
1643244410000|2022-01-27 00:46:50|44745.5|44725.5|44742.1|44722.1|44747.1|44727.1|44742.1|44722.1|6
1643244420000|2022-01-27 00:47:00|44741.3|44721.3|44739.6|44719.6|44742.1|44722.1|44739.6|44719.6|2
1643244440000|2022-01-27 00:47:20|44741.3|44721.3|44738.8|44718.8|44741.3|44721.3|44737.1|44717.1|4
1643244450000|2022-01-27 00:47:30|44737.1|44717.1|44734.6|44714.6|44737.1|44717.1|44734.6|44714.6|2
1643244460000|2022-01-27 00:47:40|44735.5|44715.5|44731.3|44711.3|44737.1|44717.1|44729.6|44709.6|7
1643244470000|2022-01-27 00:47:50|44728.8|44708.8|44729.6|44709.6|44729.6|44709.6|44727.1|44707.1|2
1643244480000|2022-01-27 00:48:00|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|8
1643244490000|2022-01-27 00:48:10|44725.5|44705.5|44724.6|44704.6|44727.1|44707.1|44723|44703|4
1643244510000|2022-01-27 00:48:30|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|2
1643244520000|2022-01-27 00:48:40|||||||||1
1643244530000|2022-01-27 00:48:50|44719.6|44699.6|44719.6|44699.6|44722.1|44702.1|44719.6|44699.6|4
1643244540000|2022-01-27 00:49:00|44718.8|44698.8|44722.1|44702.1|44722.1|44702.1|44718.8|44698.8|3
1643244550000|2022-01-27 00:49:10|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|10
1643244560000|2022-01-27 00:49:20|44717.1|44697.1|44709.6|44689.6|44717.1|44697.1|44709.6|44689.6|6
1643244570000|2022-01-27 00:49:30|44707.1|44687.1|44708|44688|44708|44688|44707.1|44687.1|0
1643244580000|2022-01-27 00:49:40|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|0
1643244590000|2022-01-27 00:49:50|44711.3|44691.3|44712.1|44692.1|44714.6|44694.6|44711.3|44691.3|0
1643244600000|2022-01-27 00:50:00|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44709.6|44689.6|1
1643244610000|2022-01-27 00:50:10|||||||||1
1643244620000|2022-01-27 00:50:20|44712.1|44692.1|44716.3|44696.3|44716.3|44696.3|44712.1|44692.1|1
1643244640000|2022-01-27 00:50:40|44718.8|44698.8|44717.1|44697.1|44719.6|44699.6|44716.3|44696.3|0
1643244650000|2022-01-27 00:50:50|44718|44698|44719.6|44699.6|44719.6|44699.6|44717.1|44697.1|0
1643244660000|2022-01-27 00:51:00|44718.8|44698.8|44727.1|44707.1|44727.1|44707.1|44717.1|44697.1|0
1643244670000|2022-01-27 00:51:10|44729.6|44709.6|44734.6|44714.6|44734.6|44714.6|44729.6|44709.6|1
1643244680000|2022-01-27 00:51:20|44737.1|44717.1|44737.1|44717.1|44739.6|44719.6|44737.1|44717.1|0
1643244690000|2022-01-27 00:51:30|44738.8|44718.8|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|0
1643244700000|2022-01-27 00:51:40|44737.1|44717.1|44742.1|44722.1|44742.1|44722.1|44737.1|44717.1|5
1643244710000|2022-01-27 00:51:50|44744.6|44724.6|44752.1|44732.1|44752.1|44732.1|44744.6|44724.6|5
1643244720000|2022-01-27 00:52:00|44751.3|44731.3|44749.6|44729.6|44752.1|44732.1|44749.6|44729.6|4
1643244730000|2022-01-27 00:52:10|||||||||3
1643244740000|2022-01-27 00:52:20|44752.1|44732.1|44747.1|44727.1|44752.1|44732.1|44747.1|44727.1|1
1643244770000|2022-01-27 00:52:50|||||||||4
1643244780000|2022-01-27 00:53:00|44746.3|44726.3|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|0
1643244790000|2022-01-27 00:53:10|||||||||1
1643244800000|2022-01-27 00:53:20|44744.6|44724.6|44742.1|44722.1|44744.6|44724.6|44742.1|44722.1|3
1643244810000|2022-01-27 00:53:30|44744.6|44724.6|44729.6|44709.6|44744.6|44724.6|44729.6|44709.6|4
1643244820000|2022-01-27 00:53:40|44730.5|44710.5|44734.6|44714.6|44737.1|44717.1|44730.5|44710.5|4
1643244830000|2022-01-27 00:53:50|44737.1|44717.1|44738.8|44718.8|44739.6|44719.6|44737.1|44717.1|0
1643244840000|2022-01-27 00:54:00|44737.1|44717.1|44732.1|44712.1|44739.6|44719.6|44732.1|44712.1|2
1643244850000|2022-01-27 00:54:10|44729.6|44709.6|44727.1|44707.1|44729.6|44709.6|44727.1|44707.1|1
1643244860000|2022-01-27 00:54:20|44726.3|44706.3|44722.1|44702.1|44729.6|44709.6|44722.1|44702.1|1
1643244870000|2022-01-27 00:54:30|44724.6|44704.6|44727.1|44707.1|44729.6|44709.6|44722.1|44702.1|1
1643244880000|2022-01-27 00:54:40|44724.6|44704.6|44723.8|44703.8|44726.3|44706.3|44723.8|44703.8|1
1643244890000|2022-01-27 00:54:50|44722.1|44702.1|44724.6|44704.6|44724.6|44704.6|44718.8|44698.8|2
1643244900000|2022-01-27 00:55:00|44722.1|44702.1|44729.6|44709.6|44729.6|44709.6|44719.6|44699.6|8
1643244910000|2022-01-27 00:55:10|44728.8|44708.8|44732.1|44712.1|44732.1|44712.1|44724.6|44704.6|0
1643244920000|2022-01-27 00:55:20|44734.6|44714.6|44734.6|44714.6|44734.6|44714.6|44729.6|44709.6|1
1643244930000|2022-01-27 00:55:30|44732.1|44712.1|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|0
1643244940000|2022-01-27 00:55:40|44737.1|44717.1|44737.1|44717.1|44738|44718|44737.1|44717.1|1
1643244950000|2022-01-27 00:55:50|44739.6|44719.6|44738|44718|44739.6|44719.6|44737.1|44717.1|0
1643244960000|2022-01-27 00:56:00|44739.6|44719.6|44733.8|44713.8|44739.6|44719.6|44733.8|44713.8|4
1643244970000|2022-01-27 00:56:10|44732.1|44712.1|44730.5|44710.5|44732.1|44712.1|44727.1|44707.1|6
1643244980000|2022-01-27 00:56:20|44729.6|44709.6|44729.6|44709.6|44734.6|44714.6|44729.6|44709.6|1
1643245010000|2022-01-27 00:56:50|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|0
1643245020000|2022-01-27 00:57:00|44724.6|44704.6|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|2
1643245030000|2022-01-27 00:57:10|44728|44708|44730.5|44710.5|44733|44713|44728|44708|12
1643245040000|2022-01-27 00:57:20|44728|44708|44728|44708|44728|44708|44728|44708|3
1643245050000|2022-01-27 00:57:30|44727.1|44707.1|44725.5|44705.5|44728|44708|44725.5|44705.5|8
1643245060000|2022-01-27 00:57:40|44719.6|44699.6|44720.5|44700.5|44721.3|44701.3|44719.6|44699.6|1
1643245070000|2022-01-27 00:57:50|44722.1|44702.1|44721.3|44701.3|44722.1|44702.1|44721.3|44701.3|6
1643245080000|2022-01-27 00:58:00|44720.4|44700.4|44721.3|44701.3|44722.1|44702.1|44718.8|44698.8|3
1643245090000|2022-01-27 00:58:10|44720.4|44700.4|44717.1|44697.1|44720.4|44700.4|44717.1|44697.1|5
1643245100000|2022-01-27 00:58:20|44712.1|44692.1|44702.1|44682.1|44712.1|44692.1|44702.1|44682.1|5
1643245110000|2022-01-27 00:58:30|44703|44683|44707.1|44687.1|44707.1|44687.1|44703|44683|1
1643245120000|2022-01-27 00:58:40|44708.8|44688.8|44709.6|44689.6|44709.6|44689.6|44704.6|44684.6|2
1643245130000|2022-01-27 00:58:50|44712.1|44692.1|44719.6|44699.6|44719.6|44699.6|44712.1|44692.1|1
1643245140000|2022-01-27 00:59:00|44718.8|44698.8|44709.6|44689.6|44718.8|44698.8|44709.6|44689.6|6
1643245150000|2022-01-27 00:59:10|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|44705.5|44685.5|4
1643245160000|2022-01-27 00:59:20|44709.6|44689.6|44712.1|44692.1|44712.1|44692.1|44704.6|44684.6|2
1643245170000|2022-01-27 00:59:30|44709.6|44689.6|44709.6|44689.6|44713.8|44693.8|44704.6|44684.6|5
1643245180000|2022-01-27 00:59:40|44708.8|44688.8|44707.1|44687.1|44713.8|44693.8|44707.1|44687.1|1
1643245190000|2022-01-27 00:59:50|44709.6|44689.6|44697.1|44677.1|44709.6|44689.6|44697.1|44677.1|3
1643245200000|2022-01-27 01:00:00|44694.6|44674.6|44727.1|44707.1|44738|44718|44694.6|44674.6|101
1643245210000|2022-01-27 01:00:10|44723|44703|44717.1|44697.1|44727.1|44707.1|44711.3|44691.3|55
1643245220000|2022-01-27 01:00:20|44714.6|44694.6|44716.3|44696.3|44716.3|44696.3|44698|44678|30
1643245230000|2022-01-27 01:00:30|44711.3|44691.3|44697.1|44677.1|44711.3|44691.3|44697.1|44677.1|39
1643245240000|2022-01-27 01:00:40|44694.6|44674.6|44702.1|44682.1|44702.1|44682.1|44692.1|44672.1|44
1643245250000|2022-01-27 01:00:50|44704.6|44684.6|44684.6|44664.6|44704.6|44684.6|44682.1|44662.1|30
1643245260000|2022-01-27 01:01:00|44682.1|44662.1|44679.6|44659.6|44688|44668|44677.1|44657.1|39
1643245270000|2022-01-27 01:01:10|44682.1|44662.1|44692.1|44672.1|44697.1|44677.1|44682.1|44662.1|34
1643245280000|2022-01-27 01:01:20|44689.6|44669.6|44667.1|44647.1|44690.5|44670.5|44662.1|44642.1|47
1643245290000|2022-01-27 01:01:30|44666.3|44646.3|44672.1|44652.1|44672.1|44652.1|44662.1|44642.1|20
1643245300000|2022-01-27 01:01:40|44675.5|44655.5|44676.3|44656.3|44679.6|44659.6|44674.6|44654.6|24
1643245310000|2022-01-27 01:01:50|44677.1|44657.1|44672.1|44652.1|44678|44658|44670.4|44650.4|14
1643245320000|2022-01-27 01:02:00|44673|44653|44667.1|44647.1|44682.9|44662.9|44657.1|44637.1|71
1643245330000|2022-01-27 01:02:10|44672.1|44652.1|44678|44658|44687.1|44667.1|44672.1|44652.1|14
1643245340000|2022-01-27 01:02:20|44677.1|44657.1|44694.6|44674.6|44698|44678|44674.6|44654.6|36
1643245350000|2022-01-27 01:02:30|44692.1|44672.1|44707.1|44687.1|44707.1|44687.1|44692.1|44672.1|15
1643245360000|2022-01-27 01:02:40|44706.3|44686.3|44715.5|44695.5|44719.6|44699.6|44704.6|44684.6|20
1643245370000|2022-01-27 01:02:50|44714.6|44694.6|44707.1|44687.1|44717.1|44697.1|44707.1|44687.1|17
1643245380000|2022-01-27 01:03:00|44708|44688|44706.3|44686.3|44716.3|44696.3|44704.6|44684.6|15
1643245390000|2022-01-27 01:03:10|44702.1|44682.1|44679.6|44659.6|44702.1|44682.1|44679.6|44659.6|11
1643245400000|2022-01-27 01:03:20|44678.8|44658.8|44693|44673|44693|44673|44677.1|44657.1|4
1643245410000|2022-01-27 01:03:30|44694.6|44674.6|44692.1|44672.1|44704.6|44684.6|44689.6|44669.6|25
1643245420000|2022-01-27 01:03:40|44689.6|44669.6|44687.1|44667.1|44689.6|44669.6|44675.5|44655.5|10
1643245430000|2022-01-27 01:03:50|44684.6|44664.6|44676.3|44656.3|44684.6|44664.6|44676.3|44656.3|6
1643245440000|2022-01-27 01:04:00|44674.6|44654.6|44662.1|44642.1|44676.3|44656.3|44662.1|44642.1|24
1643245450000|2022-01-27 01:04:10|44664.6|44644.6|44674.6|44654.6|44674.6|44654.6|44664.6|44644.6|10
1643245460000|2022-01-27 01:04:20|44672.1|44652.1|44671.3|44651.3|44672.1|44652.1|44668.8|44648.8|28
1643245470000|2022-01-27 01:04:30|44662.1|44642.1|44634.6|44614.6|44662.1|44642.1|44634.6|44614.6|29
1643245480000|2022-01-27 01:04:40|44635.5|44615.5|44632.1|44612.1|44639.6|44619.6|44632.1|44612.1|21
1643245490000|2022-01-27 01:04:50|44629.6|44609.6|44632.1|44612.1|44632.1|44612.1|44629.6|44609.6|7
1643245500000|2022-01-27 01:05:00|44631.3|44611.3|44630.5|44610.5|44632.1|44612.1|44617.1|44597.1|37
1643245510000|2022-01-27 01:05:10|44632.1|44612.1|44640.5|44620.5|44640.5|44620.5|44632.1|44612.1|59
1643245520000|2022-01-27 01:05:20|44642.1|44622.1|44650.5|44630.5|44650.5|44630.5|44642.1|44622.1|5
1643245530000|2022-01-27 01:05:30|44648.8|44628.8|44652.1|44632.1|44652.1|44632.1|44647.1|44627.1|15
1643245540000|2022-01-27 01:05:40|44651.3|44631.3|44639.6|44619.6|44653.8|44633.8|44639.6|44619.6|16
1643245550000|2022-01-27 01:05:50|44640.5|44620.5|44642.1|44622.1|44644.6|44624.6|44640.5|44620.5|11
1643245560000|2022-01-27 01:06:00|44644.6|44624.6|44633|44613|44644.6|44624.6|44633|44613|8
1643245570000|2022-01-27 01:06:10|44635.5|44615.5|44632.1|44612.1|44637.1|44617.1|44629.6|44609.6|6
1643245580000|2022-01-27 01:06:20|44631.3|44611.3|44633.8|44613.8|44633.8|44613.8|44628.8|44608.8|10
1643245590000|2022-01-27 01:06:30|44636.3|44616.3|44641.3|44621.3|44643.8|44623.8|44636.3|44616.3|5
1643245600000|2022-01-27 01:06:40|44638.8|44618.8|44643.8|44623.8|44643.8|44623.8|44638.8|44618.8|3
1643245610000|2022-01-27 01:06:50|44645.4|44625.4|44643.8|44623.8|44646.3|44626.3|44643.8|44623.8|16
1643245620000|2022-01-27 01:07:00|44646.3|44626.3|44643.8|44623.8|44646.3|44626.3|44638.8|44618.8|8
1643245630000|2022-01-27 01:07:10|44644.6|44624.6|44643.8|44623.8|44644.6|44624.6|44643.8|44623.8|1
1643245640000|2022-01-27 01:07:20|44642.9|44622.9|44648.8|44628.8|44652.1|44632.1|44642.9|44622.9|6
1643245650000|2022-01-27 01:07:30|44647.1|44627.1|44638.8|44618.8|44648.8|44628.8|44637.1|44617.1|11
1643245660000|2022-01-27 01:07:40|44636.3|44616.3|44632.9|44612.9|44636.3|44616.3|44632.9|44612.9|10
1643245670000|2022-01-27 01:07:50|44631.3|44611.3|44622.9|44602.9|44632.9|44612.9|44617.9|44597.9|35
1643245680000|2022-01-27 01:08:00|44620.4|44600.4|44617.9|44597.9|44622.9|44602.9|44615.4|44595.4|23
1643245690000|2022-01-27 01:08:10|44620.4|44600.4|44615.4|44595.4|44620.4|44600.4|44607.9|44587.9|11
1643245700000|2022-01-27 01:08:20|44616.3|44596.3|44617.9|44597.9|44617.9|44597.9|44610.4|44590.4|24
1643245710000|2022-01-27 01:08:30|44615.4|44595.4|44620.4|44600.4|44622.9|44602.9|44615.4|44595.4|6
1643245720000|2022-01-27 01:08:40|44622.9|44602.9|44627|44607|44627.9|44607.9|44617.9|44597.9|18
1643245730000|2022-01-27 01:08:50|44625.4|44605.4|44635.4|44615.4|44635.4|44615.4|44625.4|44605.4|6
1643245740000|2022-01-27 01:09:00|44637.9|44617.9|44637.9|44617.9|44637.9|44617.9|44635.4|44615.4|3
1643245750000|2022-01-27 01:09:10|44636.3|44616.3|44640.4|44620.4|44641.3|44621.3|44636.3|44616.3|4
1643245760000|2022-01-27 01:09:20|44641.3|44621.3|44638.8|44618.8|44641.3|44621.3|44636.3|44616.3|6
1643245770000|2022-01-27 01:09:30|44635.4|44615.4|44630.4|44610.4|44635.4|44615.4|44630.4|44610.4|4
1643245780000|2022-01-27 01:09:40|44629.5|44609.5|44610.4|44590.4|44630.4|44610.4|44610.4|44590.4|8
1643245790000|2022-01-27 01:09:50|44608.8|44588.8|44607.9|44587.9|44612.9|44592.9|44607.9|44587.9|4
1643245800000|2022-01-27 01:10:00|44607|44587|44616.3|44596.3|44617.9|44597.9|44605.4|44585.4|15
1643245810000|2022-01-27 01:10:10|44617.9|44597.9|44625.4|44605.4|44627.9|44607.9|44617.9|44597.9|2
1643245820000|2022-01-27 01:10:20|44627.9|44607.9|44625.4|44605.4|44630.4|44610.4|44625.4|44605.4|31
1643245830000|2022-01-27 01:10:30|44627.9|44607.9|44622.9|44602.9|44627.9|44607.9|44622.9|44602.9|5
1643245840000|2022-01-27 01:10:40|44622|44602|44620.4|44600.4|44622.9|44602.9|44620.4|44600.4|1
1643245850000|2022-01-27 01:10:50|44617.9|44597.9|44631.3|44611.3|44631.3|44611.3|44617.9|44597.9|4
1643245860000|2022-01-27 01:11:00|44632.9|44612.9|44633.8|44613.8|44635.4|44615.4|44631.3|44611.3|3
1643245870000|2022-01-27 01:11:10|44635.4|44615.4|44640.4|44620.4|44640.4|44620.4|44630.4|44610.4|6
1643245880000|2022-01-27 01:11:20|44637.9|44617.9|44640.4|44620.4|44640.4|44620.4|44636.3|44616.3|6
1643245890000|2022-01-27 01:11:30|44639.5|44619.5|44637.9|44617.9|44640.4|44620.4|44635.4|44615.4|11
1643245900000|2022-01-27 01:11:40|44637|44617|44637.9|44617.9|44638.8|44618.8|44635.4|44615.4|4
1643245910000|2022-01-27 01:11:50|44635.4|44615.4|44637.9|44617.9|44637.9|44617.9|44635.4|44615.4|2
1643245920000|2022-01-27 01:12:00|44637|44617|44628.8|44608.8|44637|44617|44622.9|44602.9|13
1643245930000|2022-01-27 01:12:10|44632.1|44612.1|44636.3|44616.3|44638.8|44618.8|44632.1|44612.1|9
1643245940000|2022-01-27 01:12:20|44637.9|44617.9|44636.3|44616.3|44642.9|44622.9|44631.3|44611.3|25
1643245950000|2022-01-27 01:12:30|44640.4|44620.4|44635.4|44615.4|44640.4|44620.4|44635.4|44615.4|11
1643245960000|2022-01-27 01:12:40|44637.9|44617.9|44650.4|44630.4|44650.4|44630.4|44636.3|44616.3|6
1643245970000|2022-01-27 01:12:50|44649.5|44629.5|44650.4|44630.4|44650.4|44630.4|44645.4|44625.4|5
1643245980000|2022-01-27 01:13:00|44651.3|44631.3|44642.9|44622.9|44653.8|44633.8|44642.9|44622.9|11
1643245990000|2022-01-27 01:13:10|44644.5|44624.5|44648.8|44628.8|44648.8|44628.8|44640.4|44620.4|14
1643246000000|2022-01-27 01:13:20|44647.1|44627.1|44646.3|44626.3|44647.1|44627.1|44646.3|44626.3|2
1643246010000|2022-01-27 01:13:30|44647.9|44627.9|44662.9|44642.9|44662.9|44642.9|44647.9|44627.9|17
1643246020000|2022-01-27 01:13:40|44663.8|44643.8|44660.4|44640.4|44665.4|44645.4|44656.3|44636.3|2
1643246030000|2022-01-27 01:13:50|44658.8|44638.8|44660.4|44640.4|44663.8|44643.8|44658.8|44638.8|2
1643246040000|2022-01-27 01:14:00|44655.4|44635.4|44650.4|44630.4|44655.4|44635.4|44650.4|44630.4|14
1643246050000|2022-01-27 01:14:10|44649.5|44629.5|44652.9|44632.9|44652.9|44632.9|44647.9|44627.9|2
1643246060000|2022-01-27 01:14:20|44650.4|44630.4|44647.9|44627.9|44650.4|44630.4|44647.9|44627.9|0
1643246070000|2022-01-27 01:14:30|44648.8|44628.8|44647|44627|44650.4|44630.4|44647|44627|0
1643246080000|2022-01-27 01:14:40|44647.9|44627.9|44646.3|44626.3|44650.4|44630.4|44646.3|44626.3|1
1643246090000|2022-01-27 01:14:50|44647.9|44627.9|44660.4|44640.4|44660.4|44640.4|44647.9|44627.9|2
1643246100000|2022-01-27 01:15:00|44662.9|44642.9|44703.8|44683.8|44703.8|44683.8|44658.8|44638.8|28
1643246110000|2022-01-27 01:15:10|44709.5|44689.5|44716.3|44696.3|44725.4|44705.4|44709.5|44689.5|22
1643246120000|2022-01-27 01:15:20|44715.4|44695.4|44705.4|44685.4|44715.4|44695.4|44705.4|44685.4|6
1643246130000|2022-01-27 01:15:30|44704.5|44684.5|44697.9|44677.9|44705.4|44685.4|44695.4|44675.4|4
1643246140000|2022-01-27 01:15:40|44694.5|44674.5|44695.4|44675.4|44697.9|44677.9|44692.9|44672.9|3
1643246150000|2022-01-27 01:15:50|44697.9|44677.9|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|3
1643246160000|2022-01-27 01:16:00|44700.4|44680.4|44670.4|44650.4|44700.4|44680.4|44670.4|44650.4|21
1643246170000|2022-01-27 01:16:10|44667.9|44647.9|44660.4|44640.4|44672|44652|44654.5|44634.5|22
1643246180000|2022-01-27 01:16:20|44656.3|44636.3|44657.9|44637.9|44663.8|44643.8|44655.4|44635.4|2
1643246190000|2022-01-27 01:16:30|44658.8|44638.8|44656.3|44636.3|44661.3|44641.3|44655.4|44635.4|1
1643246200000|2022-01-27 01:16:40|44655.4|44635.4|44660.4|44640.4|44665.4|44645.4|44652.9|44632.9|7
1643246210000|2022-01-27 01:16:50|44657.9|44637.9|44656.3|44636.3|44660.4|44640.4|44656.3|44636.3|1
1643246220000|2022-01-27 01:17:00|44657.9|44637.9|44652.9|44632.9|44657.9|44637.9|44650.4|44630.4|22
1643246230000|2022-01-27 01:17:10|44653.8|44633.8|44652.9|44632.9|44655.4|44635.4|44652.9|44632.9|3
1643246240000|2022-01-27 01:17:20|44652|44632|44656.3|44636.3|44656.3|44636.3|44650.4|44630.4|2
1643246250000|2022-01-27 01:17:30|44657.1|44637.1|44655.4|44635.4|44660.4|44640.4|44655.4|44635.4|4
1643246260000|2022-01-27 01:17:40|44652.9|44632.9|44655.4|44635.4|44655.4|44635.4|44652.9|44632.9|13
1643246270000|2022-01-27 01:17:50|44657.9|44637.9|44647|44627|44659.5|44639.5|44640.4|44620.4|8
1643246280000|2022-01-27 01:18:00|44645.4|44625.4|44625.4|44605.4|44645.4|44625.4|44625.4|44605.4|17
1643246290000|2022-01-27 01:18:10|44623.8|44603.8|44615.4|44595.4|44624.5|44604.5|44615.4|44595.4|14
1643246300000|2022-01-27 01:18:20|44617.9|44597.9|44628.8|44608.8|44628.8|44608.8|44617.9|44597.9|4
1643246310000|2022-01-27 01:18:30|44627.9|44607.9|44627.9|44607.9|44630.4|44610.4|44627|44607|0
1643246320000|2022-01-27 01:18:40|44628.8|44608.8|44630.4|44610.4|44630.4|44610.4|44625.4|44605.4|1
1643246330000|2022-01-27 01:18:50|44629.5|44609.5|44634.5|44614.5|44637.9|44617.9|44627.9|44607.9|6
1643246340000|2022-01-27 01:19:00|44632.9|44612.9|44624.5|44604.5|44632.9|44612.9|44624.5|44604.5|0
1643246350000|2022-01-27 01:19:10|44622|44602|44620.4|44600.4|44625.4|44605.4|44618.8|44598.8|5
1643246360000|2022-01-27 01:19:20|44617.9|44597.9|44631.3|44611.3|44631.3|44611.3|44615.4|44595.4|1
1643246370000|2022-01-27 01:19:30|44632.9|44612.9|44632.9|44612.9|44635.4|44615.4|44627.9|44607.9|5
1643246380000|2022-01-27 01:19:40|44633.8|44613.8|44627.9|44607.9|44635.4|44615.4|44627.9|44607.9|0
1643246390000|2022-01-27 01:19:50|44627|44607|44623.8|44603.8|44627.9|44607.9|44623.8|44603.8|0
1643246400000|2022-01-27 01:20:00|44625.4|44605.4|44617.9|44597.9|44627.9|44607.9|44617.9|44597.9|12
1643246410000|2022-01-27 01:20:10|44618.8|44598.8|44620.4|44600.4|44620.4|44600.4|44617.9|44597.9|2
1643246420000|2022-01-27 01:20:20|44622.9|44602.9|44624.5|44604.5|44624.5|44604.5|44620.4|44600.4|2
1643246430000|2022-01-27 01:20:30|44623.7|44603.7|44622.9|44602.9|44623.7|44603.7|44617|44597|6
1643246440000|2022-01-27 01:20:40|44622|44602|44622.9|44602.9|44623.8|44603.8|44620.4|44600.4|3
1643246450000|2022-01-27 01:20:50|44620.4|44600.4|44620.4|44600.4|44624.5|44604.5|44620.4|44600.4|0
1643246460000|2022-01-27 01:21:00|44618.8|44598.8|44627.9|44607.9|44627.9|44607.9|44617.9|44597.9|13
1643246470000|2022-01-27 01:21:10|44625.4|44605.4|44615.4|44595.4|44627.9|44607.9|44615.4|44595.4|3
1643246480000|2022-01-27 01:21:20|44617.9|44597.9|44610.4|44590.4|44617.9|44597.9|44607.1|44587.1|9
1643246490000|2022-01-27 01:21:30|44612.9|44592.9|44620.4|44600.4|44620.4|44600.4|44612.9|44592.9|13
1643246500000|2022-01-27 01:21:40|44617.9|44597.9|44612.9|44592.9|44617.9|44597.9|44612.9|44592.9|2
1643246510000|2022-01-27 01:21:50|44615.4|44595.4|44612.9|44592.9|44615.4|44595.4|44610.4|44590.4|10
1643246520000|2022-01-27 01:22:00|44610.4|44590.4|44592.9|44572.9|44610.4|44590.4|44592.9|44572.9|28
1643246530000|2022-01-27 01:22:10|44595.4|44575.4|44597.9|44577.9|44597.9|44577.9|44591.3|44571.3|5
1643246540000|2022-01-27 01:22:20|44595.4|44575.4|44592.9|44572.9|44600.4|44580.4|44592.9|44572.9|9
1643246550000|2022-01-27 01:22:30|44595.4|44575.4|44587.9|44567.9|44595.4|44575.4|44587.9|44567.9|8
1643246560000|2022-01-27 01:22:40|44585.4|44565.4|44585.4|44565.4|44587.9|44567.9|44582.9|44562.9|17
1643246570000|2022-01-27 01:22:50|44586.3|44566.3|44579.5|44559.5|44590.4|44570.4|44579.5|44559.5|19
1643246580000|2022-01-27 01:23:00|44581.2|44561.2|44570.4|44550.4|44585.4|44565.4|44570.4|44550.4|17
1643246590000|2022-01-27 01:23:10|44572.9|44552.9|44576.3|44556.3|44576.3|44556.3|44570.4|44550.4|3
1643246600000|2022-01-27 01:23:20|44580.4|44560.4|44584.5|44564.5|44585.4|44565.4|44580.4|44560.4|4
1643246610000|2022-01-27 01:23:30|44582.9|44562.9|44582.9|44562.9|44585.4|44565.4|44582.9|44562.9|9
1643246620000|2022-01-27 01:23:40|44585.4|44565.4|44580.4|44560.4|44585.4|44565.4|44580.4|44560.4|0
1643246630000|2022-01-27 01:23:50|44578.8|44558.8|44575.4|44555.4|44580.4|44560.4|44572.9|44552.9|4
1643246640000|2022-01-27 01:24:00|44572.9|44552.9|44567.9|44547.9|44572.9|44552.9|44567.9|44547.9|10
1643246650000|2022-01-27 01:24:10|44570.4|44550.4|44572.9|44552.9|44575.4|44555.4|44565.4|44545.4|7
1643246660000|2022-01-27 01:24:20|44575.4|44555.4|44574.5|44554.5|44575.4|44555.4|44570.4|44550.4|6
1643246670000|2022-01-27 01:24:30|44572.9|44552.9|44575.4|44555.4|44577.9|44557.9|44572.9|44552.9|0
1643246680000|2022-01-27 01:24:40|44572.9|44552.9|44582|44562|44582.9|44562.9|44572.9|44552.9|7
1643246690000|2022-01-27 01:24:50|44580.4|44560.4|44582.9|44562.9|44585.4|44565.4|44580.4|44560.4|5
1643246700000|2022-01-27 01:25:00|44583.8|44563.8|44585.4|44565.4|44585.4|44565.4|44580.4|44560.4|1
1643246710000|2022-01-27 01:25:10|44582.9|44562.9|44587.9|44567.9|44590.4|44570.4|44582.9|44562.9|2
1643246720000|2022-01-27 01:25:20|44590.4|44570.4|44595.4|44575.4|44595.4|44575.4|44587.9|44567.9|1
1643246730000|2022-01-27 01:25:30|44597|44577|44595.4|44575.4|44602.9|44582.9|44595.4|44575.4|4
1643246740000|2022-01-27 01:25:40|44594.5|44574.5|44592.1|44572.1|44594.5|44574.5|44586.3|44566.3|2
1643246750000|2022-01-27 01:25:50|44591.3|44571.3|44607.9|44587.9|44610.4|44590.4|44591.3|44571.3|12
1643246760000|2022-01-27 01:26:00|44609.5|44589.5|44605.4|44585.4|44611.3|44591.3|44605.4|44585.4|7
1643246770000|2022-01-27 01:26:10|44602.9|44582.9|44600.4|44580.4|44602.9|44582.9|44597.9|44577.9|1
1643246780000|2022-01-27 01:26:20|44602.9|44582.9|44606.3|44586.3|44607.9|44587.9|44602.9|44582.9|0
1643246790000|2022-01-27 01:26:30|44607.9|44587.9|44604.5|44584.5|44607.9|44587.9|44603.8|44583.8|107
1643246800000|2022-01-27 01:26:40|44602.9|44582.9|44592.8|44572.8|44604.5|44584.5|44592.8|44572.8|208
1643246810000|2022-01-27 01:26:50|44591.2|44571.2|44593.7|44573.7|44593.7|44573.7|44588.7|44568.7|3
1643246820000|2022-01-27 01:27:00|44594.5|44574.5|44603.7|44583.7|44606.2|44586.2|44593.7|44573.7|1
1643246830000|2022-01-27 01:27:10|44604.5|44584.5|44616.2|44596.2|44616.2|44596.2|44604.5|44584.5|4
1643246840000|2022-01-27 01:27:20|44617|44597|44616.2|44596.2|44618.7|44598.7|44616.2|44596.2|6
1643246850000|2022-01-27 01:27:30|44613.7|44593.7|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|0
1643246860000|2022-01-27 01:27:40|44619.5|44599.5|44621.2|44601.2|44621.2|44601.2|44618.7|44598.7|6
1643246870000|2022-01-27 01:27:50|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|0
1643246880000|2022-01-27 01:28:00|44616.2|44596.2|44608.7|44588.7|44616.2|44596.2|44608.7|44588.7|3
1643246890000|2022-01-27 01:28:10|44606.2|44586.2|44622|44602|44622|44602|44606.2|44586.2|2
1643246900000|2022-01-27 01:28:20|44621.2|44601.2|44618.7|44598.7|44622|44602|44616.2|44596.2|2
1643246910000|2022-01-27 01:28:30|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|2
1643246920000|2022-01-27 01:28:40|44621.2|44601.2|44616.2|44596.2|44621.2|44601.2|44616.2|44596.2|2
1643246930000|2022-01-27 01:28:50|44613.7|44593.7|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|2
1643246940000|2022-01-27 01:29:00|44616.2|44596.2|44621.2|44601.2|44623.7|44603.7|44616.2|44596.2|10
1643246950000|2022-01-27 01:29:10|44618.7|44598.7|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|7
1643246960000|2022-01-27 01:29:20|44616.2|44596.2|44623.7|44603.7|44623.7|44603.7|44616.2|44596.2|4
1643246970000|2022-01-27 01:29:30|44621.2|44601.2|44613.7|44593.7|44621.2|44601.2|44613.7|44593.7|4
1643246980000|2022-01-27 01:29:40|44611.2|44591.2|44616.2|44596.2|44616.2|44596.2|44608.7|44588.7|2
1643246990000|2022-01-27 01:29:50|44615.3|44595.3|44613.7|44593.7|44618.7|44598.7|44613.7|44593.7|3
1643247000000|2022-01-27 01:30:00|44614.5|44594.5|44606.2|44586.2|44616.2|44596.2|44606.2|44586.2|15
1643247010000|2022-01-27 01:30:10|44608.7|44588.7|44599.5|44579.5|44608.7|44588.7|44597.8|44577.8|13
1643247020000|2022-01-27 01:30:20|44597.8|44577.8|44613.7|44593.7|44616.2|44596.2|44596.2|44576.2|9
1643247030000|2022-01-27 01:30:30|44616.2|44596.2|44604.5|44584.5|44616.2|44596.2|44604.5|44584.5|5
1643247040000|2022-01-27 01:30:40|44602.8|44582.8|44596.2|44576.2|44602.8|44582.8|44596.2|44576.2|2
1643247050000|2022-01-27 01:30:50|44598.7|44578.7|44608.7|44588.7|44608.7|44588.7|44593.7|44573.7|9
1643247060000|2022-01-27 01:31:00|44607.8|44587.8|44602.1|44582.1|44608.7|44588.7|44601.2|44581.2|10
1643247070000|2022-01-27 01:31:10|44602.8|44582.8|44621.2|44601.2|44621.2|44601.2|44598.7|44578.7|19
1643247080000|2022-01-27 01:31:20|44623.7|44603.7|44626.2|44606.2|44628.7|44608.7|44621.2|44601.2|6
1643247090000|2022-01-27 01:31:30|44623.7|44603.7|44626.2|44606.2|44626.2|44606.2|44621.2|44601.2|4
1643247100000|2022-01-27 01:31:40|44623.7|44603.7|44605.3|44585.3|44623.7|44603.7|44605.3|44585.3|4
1643247110000|2022-01-27 01:31:50|44606.2|44586.2|44598.7|44578.7|44607|44587|44598.7|44578.7|8
1643247120000|2022-01-27 01:32:00|44593.7|44573.7|44596.2|44576.2|44596.2|44576.2|44592.8|44572.8|10
1643247130000|2022-01-27 01:32:10|44593.7|44573.7|44593.7|44573.7|44593.7|44573.7|44591.2|44571.2|0
1643247140000|2022-01-27 01:32:20|44591.2|44571.2|44598.7|44578.7|44598.7|44578.7|44591.2|44571.2|4
1643247150000|2022-01-27 01:32:30|44596.2|44576.2|44603.7|44583.7|44603.7|44583.7|44596.2|44576.2|5
1643247160000|2022-01-27 01:32:40|44601.2|44581.2|44601.2|44581.2|44603.7|44583.7|44597.8|44577.8|3
1643247170000|2022-01-27 01:32:50|44598.7|44578.7|44598.7|44578.7|44603.7|44583.7|44598.7|44578.7|13
1643247180000|2022-01-27 01:33:00|44596.2|44576.2|44598.7|44578.7|44598.7|44578.7|44596.2|44576.2|1
1643247190000|2022-01-27 01:33:10|44601.2|44581.2|44612.8|44592.8|44612.8|44592.8|44599.6|44579.6|43
1643247200000|2022-01-27 01:33:20|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|2
1643247210000|2022-01-27 01:33:30|44610.3|44590.3|44606.2|44586.2|44610.3|44590.3|44603.7|44583.7|3
1643247220000|2022-01-27 01:33:40|44605.3|44585.3|44601.2|44581.2|44605.3|44585.3|44601.2|44581.2|4
1643247230000|2022-01-27 01:33:50|44603.7|44583.7|44608.7|44588.7|44608.7|44588.7|44603.7|44583.7|4
1643247240000|2022-01-27 01:34:00|44606.2|44586.2|44608.7|44588.7|44611.2|44591.2|44606.2|44586.2|2
1643247250000|2022-01-27 01:34:10|44607.8|44587.8|44611.2|44591.2|44611.2|44591.2|44607.8|44587.8|5
1643247260000|2022-01-27 01:34:20|44610.3|44590.3|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|0
1643247270000|2022-01-27 01:34:30|44609.6|44589.6|44608.7|44588.7|44613.7|44593.7|44608.7|44588.7|1
1643247280000|2022-01-27 01:34:40|44606.2|44586.2|44609.6|44589.6|44610.4|44590.4|44603.7|44583.7|5
1643247290000|2022-01-27 01:34:50|44610.4|44590.4|44630.3|44610.3|44631.2|44611.2|44609.6|44589.6|2
1643247300000|2022-01-27 01:35:00|44628.7|44608.7|44626.2|44606.2|44631.2|44611.2|44623.7|44603.7|26
1643247310000|2022-01-27 01:35:10|44625.3|44605.3|44646.2|44626.2|44646.2|44626.2|44623.7|44603.7|10
1643247320000|2022-01-27 01:35:20|44647.1|44627.1|44657.8|44637.8|44657.8|44637.8|44646.2|44626.2|4
1643247330000|2022-01-27 01:35:30|44658.7|44638.7|44662.8|44642.8|44663.7|44643.7|44657.8|44637.8|3
1643247340000|2022-01-27 01:35:40|44661.2|44641.2|44665.3|44645.3|44665.3|44645.3|44658.7|44638.7|6
1643247350000|2022-01-27 01:35:50|44663.7|44643.7|44658.7|44638.7|44665.3|44645.3|44656.2|44636.2|9
1643247360000|2022-01-27 01:36:00|44657.8|44637.8|44656.2|44636.2|44663.7|44643.7|44656.2|44636.2|11
1643247370000|2022-01-27 01:36:10|44658.7|44638.7|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|2
1643247380000|2022-01-27 01:36:20|44657.1|44637.1|44658.7|44638.7|44658.7|44638.7|44653.7|44633.7|1
1643247390000|2022-01-27 01:36:30|44661.2|44641.2|44653.7|44633.7|44661.2|44641.2|44652.1|44632.1|5
1643247400000|2022-01-27 01:36:40|44651.2|44631.2|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|3
1643247410000|2022-01-27 01:36:50|44648.7|44628.7|44652.8|44632.8|44654.5|44634.5|44646.2|44626.2|4
1643247420000|2022-01-27 01:37:00|44650.3|44630.3|44651.2|44631.2|44653.7|44633.7|44648.7|44628.7|8
1643247430000|2022-01-27 01:37:10|44652.1|44632.1|44647.8|44627.8|44653.7|44633.7|44647.8|44627.8|1
1643247440000|2022-01-27 01:37:20|44648.7|44628.7|44642.1|44622.1|44648.7|44628.7|44642.1|44622.1|3
1643247450000|2022-01-27 01:37:30|44641.2|44621.2|44638.7|44618.7|44643.7|44623.7|44638.7|44618.7|2
1643247460000|2022-01-27 01:37:40|44641.2|44621.2|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|0
1643247470000|2022-01-27 01:37:50|44644.6|44624.6|44651.2|44631.2|44656.2|44636.2|44644.6|44624.6|4
1643247480000|2022-01-27 01:38:00|44652.1|44632.1|44641.2|44621.2|44652.1|44632.1|44639.6|44619.6|2
1643247490000|2022-01-27 01:38:10|44640.3|44620.3|44635.3|44615.3|44641.2|44621.2|44635.3|44615.3|2
1643247500000|2022-01-27 01:38:20|44633.7|44613.7|44628.7|44608.7|44633.7|44613.7|44628.7|44608.7|1
1643247510000|2022-01-27 01:38:30|44626.2|44606.2|44619.6|44599.6|44626.2|44606.2|44617.1|44597.1|10
1643247520000|2022-01-27 01:38:40|44621.2|44601.2|44616.2|44596.2|44621.2|44601.2|44616.2|44596.2|3
1643247530000|2022-01-27 01:38:50|44613.7|44593.7|44616.2|44596.2|44618.7|44598.7|44611.2|44591.2|2
1643247540000|2022-01-27 01:39:00|44618.7|44598.7|44616.2|44596.2|44618.7|44598.7|44616.2|44596.2|3
1643247550000|2022-01-27 01:39:10|44618.7|44598.7|44627.8|44607.8|44627.8|44607.8|44617.1|44597.1|14
1643247560000|2022-01-27 01:39:20|44629.5|44609.5|44637.1|44617.1|44637.1|44617.1|44627.8|44607.8|1
1643247570000|2022-01-27 01:39:30|44638.7|44618.7|44633.7|44613.7|44641.2|44621.2|44633.7|44613.7|2
1643247580000|2022-01-27 01:39:40|44636.2|44616.2|44632|44612|44636.2|44616.2|44632|44612|0
1643247590000|2022-01-27 01:39:50|44632.8|44612.8|44626.2|44606.2|44632.8|44612.8|44626.2|44606.2|4
1643247600000|2022-01-27 01:40:00|44625.3|44605.3|44618.7|44598.7|44625.3|44605.3|44618.7|44598.7|2
1643247610000|2022-01-27 01:40:10|44620.3|44600.3|44627.8|44607.8|44627.8|44607.8|44620.3|44600.3|2
1643247620000|2022-01-27 01:40:20|44628.7|44608.7|44627.8|44607.8|44631.2|44611.2|44627.8|44607.8|2
1643247630000|2022-01-27 01:40:30|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|1
1643247640000|2022-01-27 01:40:40|44620.3|44600.3|44618.7|44598.7|44622.8|44602.8|44618.7|44598.7|0
1643247650000|2022-01-27 01:40:50|44620.3|44600.3|44626.2|44606.2|44628.7|44608.7|44620.3|44600.3|7
1643247660000|2022-01-27 01:41:00|44622.1|44602.1|44620.3|44600.3|44622.1|44602.1|44618.7|44598.7|7
1643247670000|2022-01-27 01:41:10|44618.7|44598.7|44618.7|44598.7|44621.2|44601.2|44616.2|44596.2|4
1643247680000|2022-01-27 01:41:20|44619.6|44599.6|44623.7|44603.7|44626.2|44606.2|44619.6|44599.6|0
1643247690000|2022-01-27 01:41:30|44625.3|44605.3|44641.2|44621.2|44643.7|44623.7|44625.3|44605.3|4
1643247700000|2022-01-27 01:41:40|44642.8|44622.8|44653.7|44633.7|44655.3|44635.3|44642.8|44622.8|2
1643247710000|2022-01-27 01:41:50|44654.6|44634.6|44651.2|44631.2|44661.2|44641.2|44651.2|44631.2|0
1643247720000|2022-01-27 01:42:00|44652.1|44632.1|44648.7|44628.7|44656.2|44636.2|44648.7|44628.7|2
1643247730000|2022-01-27 01:42:10|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44640.3|44620.3|4
1643247740000|2022-01-27 01:42:20|44644.6|44624.6|44642.8|44622.8|44646.2|44626.2|44640.3|44620.3|1
1643247750000|2022-01-27 01:42:30|44643.7|44623.7|44643.7|44623.7|44646.2|44626.2|44643.7|44623.7|0
1643247760000|2022-01-27 01:42:40|44642|44622|44633.7|44613.7|44642|44622|44626.2|44606.2|8
1643247770000|2022-01-27 01:42:50|44632.8|44612.8|44631.2|44611.2|44632.8|44612.8|44628.7|44608.7|0
1643247780000|2022-01-27 01:43:00|44630.3|44610.3|44621.2|44601.2|44630.3|44610.3|44621.2|44601.2|1
1643247790000|2022-01-27 01:43:10|44622.8|44602.8|44628.7|44608.7|44630.3|44610.3|44622.8|44602.8|0
1643247800000|2022-01-27 01:43:20|44631.2|44611.2|44631.2|44611.2|44633.7|44613.7|44631.2|44611.2|2
1643247810000|2022-01-27 01:43:30|44632.8|44612.8|44632.8|44612.8|44633.7|44613.7|44631.2|44611.2|0
1643247820000|2022-01-27 01:43:40|44631.2|44611.2|44628.7|44608.7|44632.8|44612.8|44628.7|44608.7|1
1643247830000|2022-01-27 01:43:50|44631.2|44611.2|44623.7|44603.7|44631.2|44611.2|44623.7|44603.7|1
1643247840000|2022-01-27 01:44:00|44626.2|44606.2|44623.7|44603.7|44626.2|44606.2|44623.7|44603.7|1
1643247850000|2022-01-27 01:44:10|44621.2|44601.2|44617.8|44597.8|44623.7|44603.7|44617.8|44597.8|3
1643247860000|2022-01-27 01:44:20|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|44616.2|44596.2|3
1643247870000|2022-01-27 01:44:30|44611.2|44591.2|44605.3|44585.3|44613.7|44593.7|44604.5|44584.5|12
1643247880000|2022-01-27 01:44:40|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44605.3|44585.3|3
1643247890000|2022-01-27 01:44:50|44607.1|44587.1|44603.7|44583.7|44608.7|44588.7|44603.7|44583.7|0
1643247900000|2022-01-27 01:45:00|44606.2|44586.2|44598.7|44578.7|44606.2|44586.2|44598.7|44578.7|12
1643247910000|2022-01-27 01:45:10|44597.8|44577.8|44593.7|44573.7|44597.8|44577.8|44591.2|44571.2|11
1643247920000|2022-01-27 01:45:20|44596.2|44576.2|44597.1|44577.1|44598.7|44578.7|44594.6|44574.6|2
1643247930000|2022-01-27 01:45:30|44598.7|44578.7|44612.8|44592.8|44613.7|44593.7|44597.1|44577.1|4
1643247940000|2022-01-27 01:45:40|44613.7|44593.7|44618.7|44598.7|44621.2|44601.2|44613.7|44593.7|13
1643247950000|2022-01-27 01:45:50|44616.2|44596.2|44616.2|44596.2|44617.8|44597.8|44613.7|44593.7|9
1643247960000|2022-01-27 01:46:00|44617.8|44597.8|44596.2|44576.2|44617.8|44597.8|44596.2|44576.2|17
1643247970000|2022-01-27 01:46:10|44593.7|44573.7|44593.7|44573.7|44601.2|44581.2|44590.3|44570.3|6
1643247980000|2022-01-27 01:46:20|44595.3|44575.3|44606.2|44586.2|44606.2|44586.2|44593.7|44573.7|2
1643247990000|2022-01-27 01:46:30|44603.7|44583.7|44602.1|44582.1|44603.7|44583.7|44601.2|44581.2|1
1643248000000|2022-01-27 01:46:40|44603.7|44583.7|44611.2|44591.2|44611.2|44591.2|44601.2|44581.2|0
1643248010000|2022-01-27 01:46:50|44615.3|44595.3|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|2
1643248020000|2022-01-27 01:47:00|44617|44597|44603.7|44583.7|44617|44597|44601.2|44581.2|5
1643248030000|2022-01-27 01:47:10|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44598.7|44578.7|0
1643248040000|2022-01-27 01:47:20|44600.3|44580.3|44604.6|44584.6|44604.6|44584.6|44598.7|44578.7|7
1643248050000|2022-01-27 01:47:30|44603.7|44583.7|44608.7|44588.7|44608.7|44588.7|44603.7|44583.7|0
1643248060000|2022-01-27 01:47:40|44607.1|44587.1|44606.2|44586.2|44607.1|44587.1|44603.7|44583.7|3
1643248070000|2022-01-27 01:47:50|44602.8|44582.8|44598.7|44578.7|44602.8|44582.8|44596.2|44576.2|9
1643248080000|2022-01-27 01:48:00|44599.6|44579.6|44597.8|44577.8|44602.8|44582.8|44597.8|44577.8|3
1643248090000|2022-01-27 01:48:10|44598.7|44578.7|44593.7|44573.7|44598.7|44578.7|44593.7|44573.7|6
1643248100000|2022-01-27 01:48:20|44596.2|44576.2|44596.2|44576.2|44598.7|44578.7|44596.2|44576.2|5
1643248110000|2022-01-27 01:48:30|44597.8|44577.8|44596.2|44576.2|44598.7|44578.7|44593.7|44573.7|2
1643248120000|2022-01-27 01:48:40|44595.3|44575.3|44593.7|44573.7|44597.8|44577.8|44593.7|44573.7|0
1643248130000|2022-01-27 01:48:50|44596.2|44576.2|44597.8|44577.8|44598.7|44578.7|44593.7|44573.7|0
1643248140000|2022-01-27 01:49:00|44596.2|44576.2|44597.8|44577.8|44597.8|44577.8|44593.7|44573.7|0
1643248150000|2022-01-27 01:49:10|44596.2|44576.2|44608.7|44588.7|44608.7|44588.7|44596.2|44576.2|0
1643248160000|2022-01-27 01:49:20|44606.2|44586.2|44608.7|44588.7|44608.7|44588.7|44606.2|44586.2|2
1643248180000|2022-01-27 01:49:40|44611.2|44591.2|44613.7|44593.7|44613.7|44593.7|44603.7|44583.7|3
1643248190000|2022-01-27 01:49:50|44611.2|44591.2|44606.2|44586.2|44611.2|44591.2|44605.3|44585.3|3
1643248200000|2022-01-27 01:50:00|44605.3|44585.3|44616.2|44596.2|44616.2|44596.2|44605.3|44585.3|5
1643248210000|2022-01-27 01:50:10|44617.8|44597.8|44611.2|44591.2|44621.2|44601.2|44608.7|44588.7|3
1643248220000|2022-01-27 01:50:20|44613.7|44593.7|44617.8|44597.8|44621.2|44601.2|44613.7|44593.7|2
1643248230000|2022-01-27 01:50:30|44616.2|44596.2|44608.7|44588.7|44616.2|44596.2|44605.3|44585.3|14
1643248240000|2022-01-27 01:50:40|44606.2|44586.2|44605.3|44585.3|44606.2|44586.2|44603.7|44583.7|2
1643248250000|2022-01-27 01:50:50|44606.2|44586.2|44596.2|44576.2|44608.7|44588.7|44593.7|44573.7|2
1643248260000|2022-01-27 01:51:00|44595.3|44575.3|44606.2|44586.2|44606.2|44586.2|44593.7|44573.7|3
1643248270000|2022-01-27 01:51:10|44607.1|44587.1|44618.7|44598.7|44618.7|44598.7|44606.2|44586.2|4
1643248280000|2022-01-27 01:51:20|44619.6|44599.6|44628.7|44608.7|44628.7|44608.7|44619.6|44599.6|1
1643248290000|2022-01-27 01:51:30|44631.2|44611.2|44633.7|44613.7|44634.6|44614.6|44631.2|44611.2|0
1643248300000|2022-01-27 01:51:40|44634.6|44614.6|44641.2|44621.2|44641.2|44621.2|44634.6|44614.6|1
1643248310000|2022-01-27 01:51:50|44643.7|44623.7|44646.2|44626.2|44647.8|44627.8|44643.7|44623.7|2
1643248320000|2022-01-27 01:52:00|44643.7|44623.7|44650.3|44630.3|44651.2|44631.2|44643.7|44623.7|3
1643248330000|2022-01-27 01:52:10|44648.7|44628.7|44653.7|44633.7|44653.7|44633.7|44648.7|44628.7|1
1643248340000|2022-01-27 01:52:20|44658.7|44638.7|44656.2|44636.2|44658.7|44638.7|44656.2|44636.2|7
1643248360000|2022-01-27 01:52:40|44653.7|44633.7|44659.6|44639.6|44659.6|44639.6|44651.2|44631.2|5
1643248370000|2022-01-27 01:52:50|44660.4|44640.4|44659.6|44639.6|44663.7|44643.7|44659.6|44639.6|0
1643248380000|2022-01-27 01:53:00|44661.2|44641.2|44658.7|44638.7|44661.2|44641.2|44658.7|44638.7|1
1643248390000|2022-01-27 01:53:10|44659.6|44639.6|44666.2|44646.2|44666.2|44646.2|44659.6|44639.6|4
1643248400000|2022-01-27 01:53:20|44663.7|44643.7|44660.3|44640.3|44663.7|44643.7|44660.3|44640.3|2
1643248410000|2022-01-27 01:53:30|44661.2|44641.2|44657.1|44637.1|44661.2|44641.2|44656.2|44636.2|4
1643248420000|2022-01-27 01:53:40|44656.2|44636.2|44654.6|44634.6|44656.2|44636.2|44654.6|44634.6|1
1643248430000|2022-01-27 01:53:50|44653.7|44633.7|44646.2|44626.2|44653.7|44633.7|44646.2|44626.2|0
1643248440000|2022-01-27 01:54:00|44645.3|44625.3|44640.3|44620.3|44645.3|44625.3|44638.7|44618.7|4
1643248450000|2022-01-27 01:54:10|44641.2|44621.2|44638.7|44618.7|44641.2|44621.2|44638.7|44618.7|0
1643248460000|2022-01-27 01:54:20|44639.6|44619.6|44638.7|44618.7|44641.2|44621.2|44636.2|44616.2|4
1643248470000|2022-01-27 01:54:30|44636.2|44616.2|44643.7|44623.7|44643.7|44623.7|44636.2|44616.2|3
1643248480000|2022-01-27 01:54:40|44646.2|44626.2|44638.7|44618.7|44646.2|44626.2|44638.7|44618.7|1
1643248490000|2022-01-27 01:54:50|44641.2|44621.2|44641.2|44621.2|44641.2|44621.2|44638.7|44618.7|0
1643248500000|2022-01-27 01:55:00|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|5
1643248510000|2022-01-27 01:55:10|44638.7|44618.7|44623.7|44603.7|44638.7|44618.7|44617.8|44597.8|14
1643248520000|2022-01-27 01:55:20|44621.2|44601.2|44617.8|44597.8|44623.7|44603.7|44617.8|44597.8|0
1643248530000|2022-01-27 01:55:30|44618.7|44598.7|44611.2|44591.2|44618.7|44598.7|44610.3|44590.3|1
1643248540000|2022-01-27 01:55:40|44613.7|44593.7|44614.6|44594.6|44617.1|44597.1|44612.1|44592.1|7
1643248550000|2022-01-27 01:55:50|44616.2|44596.2|44616.2|44596.2|44618.7|44598.7|44614.6|44594.6|0
1643248560000|2022-01-27 01:56:00|44615.3|44595.3|44617.1|44597.1|44617.1|44597.1|44611.2|44591.2|3
1643248570000|2022-01-27 01:56:10|44613.7|44593.7|44618.7|44598.7|44618.7|44598.7|44613.7|44593.7|3
1643248580000|2022-01-27 01:56:20|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44613.7|44593.7|1
1643248590000|2022-01-27 01:56:30|44616.2|44596.2|44616.2|44596.2|44618.7|44598.7|44613.7|44593.7|0
1643248600000|2022-01-27 01:56:40|44618.7|44598.7|44617.8|44597.8|44618.7|44598.7|44613.7|44593.7|3
1643248610000|2022-01-27 01:56:50|44618.7|44598.7|44611.2|44591.2|44618.7|44598.7|44611.2|44591.2|2
1643248620000|2022-01-27 01:57:00|44608.7|44588.7|44606.2|44586.2|44611.2|44591.2|44603.7|44583.7|1
1643248630000|2022-01-27 01:57:10|44605.3|44585.3|44608.7|44588.7|44608.7|44588.7|44603.7|44583.7|0
1643248640000|2022-01-27 01:57:20|44607.8|44587.8|44613.7|44593.7|44613.7|44593.7|44606.2|44586.2|8
1643248650000|2022-01-27 01:57:30|44612.8|44592.8|44597.8|44577.8|44612.8|44592.8|44597.8|44577.8|6
1643248660000|2022-01-27 01:57:40|44598.7|44578.7|44606.2|44586.2|44611.2|44591.2|44598.7|44578.7|10
1643248670000|2022-01-27 01:57:50|44603.7|44583.7|44597.8|44577.8|44603.7|44583.7|44596.2|44576.2|2
1643248680000|2022-01-27 01:58:00|44596.2|44576.2|44583.7|44563.7|44598.7|44578.7|44583.7|44563.7|6
1643248690000|2022-01-27 01:58:10|44584.6|44564.6|44586.2|44566.2|44587.1|44567.1|44583.7|44563.7|10
1643248700000|2022-01-27 01:58:20|44583.7|44563.7|44583.7|44563.7|44586.2|44566.2|44583.7|44563.7|7
1643248710000|2022-01-27 01:58:30|44582.1|44562.1|44576.2|44556.2|44582.1|44562.1|44573.7|44553.7|7
1643248720000|2022-01-27 01:58:40|44575.3|44555.3|44568.7|44548.7|44576.2|44556.2|44568.7|44548.7|2
1643248730000|2022-01-27 01:58:50|44567.8|44547.8|44549.6|44529.6|44568.7|44548.7|44548.7|44528.7|23
1643248740000|2022-01-27 01:59:00|44551.2|44531.2|44556.2|44536.2|44556.2|44536.2|44551.2|44531.2|5
1643248750000|2022-01-27 01:59:10|44553.7|44533.7|44548.7|44528.7|44553.7|44533.7|44548.7|44528.7|3
1643248760000|2022-01-27 01:59:20|44547.8|44527.8|44538.7|44518.7|44548.7|44528.7|44538.7|44518.7|10
1643248770000|2022-01-27 01:59:30|44541.2|44521.2|44543.7|44523.7|44543.7|44523.7|44538.7|44518.7|1
1643248780000|2022-01-27 01:59:40|44544.6|44524.6|44543.7|44523.7|44545.3|44525.3|44543.7|44523.7|2
1643248790000|2022-01-27 01:59:50|44542.8|44522.8|44543.7|44523.7|44543.7|44523.7|44541.2|44521.2|4
1643248800000|2022-01-27 02:00:00|44542.8|44522.8|44541.2|44521.2|44542.8|44522.8|44536.2|44516.2|16
1643248810000|2022-01-27 02:00:10|44540.3|44520.3|44526.2|44506.2|44540.3|44520.3|44523.7|44503.7|47
1643248820000|2022-01-27 02:00:20|44525.3|44505.3|44516.2|44496.2|44526.2|44506.2|44516.2|44496.2|13
1643248830000|2022-01-27 02:00:30|44517.1|44497.1|44506.2|44486.2|44518.7|44498.7|44500.3|44480.3|36
1643248840000|2022-01-27 02:00:40|44503.7|44483.7|44505.3|44485.3|44508.7|44488.7|44503.7|44483.7|16
1643248850000|2022-01-27 02:00:50|44504.6|44484.6|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|7
1643248860000|2022-01-27 02:01:00|44508.7|44488.7|44502.8|44482.8|44508.7|44488.7|44502.8|44482.8|5
1643248870000|2022-01-27 02:01:10|44502|44482|44506.2|44486.2|44506.2|44486.2|44497|44477|11
1643248880000|2022-01-27 02:01:20|44507.1|44487.1|44521.2|44501.2|44523.7|44503.7|44507.1|44487.1|9
1643248890000|2022-01-27 02:01:30|44519.6|44499.6|44519.6|44499.6|44523.7|44503.7|44518.7|44498.7|12
1643248900000|2022-01-27 02:01:40|44521.2|44501.2|44519.6|44499.6|44521.2|44501.2|44516.2|44496.2|8
1643248910000|2022-01-27 02:01:50|44521.2|44501.2|44511.2|44491.2|44521.2|44501.2|44508.7|44488.7|6
1643248920000|2022-01-27 02:02:00|44510.3|44490.3|44511.2|44491.2|44511.2|44491.2|44506.2|44486.2|9
1643248930000|2022-01-27 02:02:10|44513.7|44493.7|44523.7|44503.7|44523.7|44503.7|44513.7|44493.7|2
1643248940000|2022-01-27 02:02:20|44521.2|44501.2|44524.6|44504.6|44524.6|44504.6|44518.7|44498.7|3
1643248950000|2022-01-27 02:02:30|44526.2|44506.2|44526.2|44506.2|44526.2|44506.2|44524.6|44504.6|0
1643248960000|2022-01-27 02:02:40|44525.3|44505.3|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|1
1643248970000|2022-01-27 02:02:50|44524.6|44504.6|44513.7|44493.7|44525.3|44505.3|44513.7|44493.7|3
1643248980000|2022-01-27 02:03:00|44511.2|44491.2|44511.2|44491.2|44512.8|44492.8|44508.7|44488.7|7
1643248990000|2022-01-27 02:03:10|44510.3|44490.3|44511.2|44491.2|44516.2|44496.2|44508.7|44488.7|1
1643249000000|2022-01-27 02:03:20|44513.7|44493.7|44511.2|44491.2|44513.7|44493.7|44511.2|44491.2|0
1643249010000|2022-01-27 02:03:30|44510.3|44490.3|44491.2|44471.2|44510.3|44490.3|44491.2|44471.2|19
1643249020000|2022-01-27 02:03:40|44486.2|44466.2|44488.7|44468.7|44488.7|44468.7|44483.7|44463.7|10
1643249030000|2022-01-27 02:03:50|44491.2|44471.2|44501.2|44481.2|44501.2|44481.2|44491.2|44471.2|4
1643249040000|2022-01-27 02:04:00|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44495.3|44475.3|18
1643249050000|2022-01-27 02:04:10|44500.3|44480.3|44503.7|44483.7|44503.7|44483.7|44498.7|44478.7|9
1643249060000|2022-01-27 02:04:20|44506.2|44486.2|44511.2|44491.2|44511.2|44491.2|44503.7|44483.7|2
1643249070000|2022-01-27 02:04:30|44508.7|44488.7|44513.7|44493.7|44513.7|44493.7|44508.7|44488.7|3
1643249080000|2022-01-27 02:04:40|44516.2|44496.2|44513.7|44493.7|44516.2|44496.2|44513.7|44493.7|4
1643249090000|2022-01-27 02:04:50|44512.8|44492.8|44509.6|44489.6|44513.7|44493.7|44508.7|44488.7|3
1643249100000|2022-01-27 02:05:00|44511.2|44491.2|44516.2|44496.2|44517.8|44497.8|44509.6|44489.6|10
1643249110000|2022-01-27 02:05:10|44518.7|44498.7|44512.8|44492.8|44518.7|44498.7|44512.8|44492.8|2
1643249120000|2022-01-27 02:05:20|44511.2|44491.2|44511.2|44491.2|44516.2|44496.2|44511.2|44491.2|1
1643249130000|2022-01-27 02:05:30|44508.7|44488.7|44501.2|44481.2|44511.2|44491.2|44499.5|44479.5|9
1643249140000|2022-01-27 02:05:40|44502.8|44482.8|44503.7|44483.7|44503.7|44483.7|44501.2|44481.2|1
1643249150000|2022-01-27 02:05:50|44504.6|44484.6|44507.1|44487.1|44507.1|44487.1|44503.7|44483.7|2
1643249160000|2022-01-27 02:06:00|44508.7|44488.7|44508.7|44488.7|44513.7|44493.7|44505.3|44485.3|7
1643249170000|2022-01-27 02:06:10|44507.8|44487.8|44506.2|44486.2|44508.7|44488.7|44506.2|44486.2|4
1643249180000|2022-01-27 02:06:20|44508.7|44488.7|44503.7|44483.7|44511.2|44491.2|44499.6|44479.6|4
1643249190000|2022-01-27 02:06:30|44504.6|44484.6|44503.7|44483.7|44504.6|44484.6|44498.7|44478.7|6
1643249200000|2022-01-27 02:06:40|44501.2|44481.2|44506.2|44486.2|44506.2|44486.2|44501.2|44481.2|8
1643249210000|2022-01-27 02:06:50|44503.7|44483.7|44503.7|44483.7|44503.7|44483.7|44501.2|44481.2|1
1643249220000|2022-01-27 02:07:00|44502.8|44482.8|44506.2|44486.2|44506.2|44486.2|44502.1|44482.1|3
1643249230000|2022-01-27 02:07:10|44508.7|44488.7|44502.8|44482.8|44508.7|44488.7|44502.8|44482.8|0
1643249240000|2022-01-27 02:07:20|44500.3|44480.3|44486.2|44466.2|44500.3|44480.3|44483.7|44463.7|12
1643249250000|2022-01-27 02:07:30|44483.7|44463.7|44486.2|44466.2|44491.2|44471.2|44483.7|44463.7|17
1643249260000|2022-01-27 02:07:40|44485.3|44465.3|44473.7|44453.7|44486.2|44466.2|44473.7|44453.7|18
1643249270000|2022-01-27 02:07:50|44477.8|44457.8|44478.7|44458.7|44485.3|44465.3|44476.2|44456.2|12
1643249280000|2022-01-27 02:08:00|44477.8|44457.8|44476.2|44456.2|44478.7|44458.7|44476.2|44456.2|10
1643249290000|2022-01-27 02:08:10|44477.1|44457.1|44475.3|44455.3|44478.7|44458.7|44475.3|44455.3|1
1643249300000|2022-01-27 02:08:20|44478.7|44458.7|44466.2|44446.2|44478.7|44458.7|44466.2|44446.2|11
1643249310000|2022-01-27 02:08:30|44468.7|44448.7|44482.8|44462.8|44482.8|44462.8|44467.8|44447.8|6
1643249320000|2022-01-27 02:08:40|44482|44462|44485.3|44465.3|44486.2|44466.2|44482|44462|4
1643249330000|2022-01-27 02:08:50|44483.7|44463.7|44476.2|44456.2|44486.2|44466.2|44476.2|44456.2|2
1643249340000|2022-01-27 02:09:00|44475.3|44455.3|44463.7|44443.7|44475.3|44455.3|44461.2|44441.2|2
1643249350000|2022-01-27 02:09:10|44464.6|44444.6|44467.8|44447.8|44471.2|44451.2|44461.2|44441.2|10
1643249360000|2022-01-27 02:09:20|44465.3|44445.3|44466.2|44446.2|44467.8|44447.8|44465.3|44445.3|2
1643249370000|2022-01-27 02:09:30|44468.7|44448.7|44463.7|44443.7|44468.7|44448.7|44461.2|44441.2|11
1643249380000|2022-01-27 02:09:40|44464.6|44444.6|44464.6|44444.6|44468.7|44448.7|44463.7|44443.7|2
1643249390000|2022-01-27 02:09:50|44465.3|44445.3|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|0
1643249400000|2022-01-27 02:10:00|44463.7|44443.7|44474.6|44454.6|44474.6|44454.6|44463.7|44443.7|5
1643249410000|2022-01-27 02:10:10|44476.2|44456.2|44488.7|44468.7|44488.7|44468.7|44476.2|44456.2|12
1643249420000|2022-01-27 02:10:20|44491.2|44471.2|44496.2|44476.2|44496.2|44476.2|44488.7|44468.7|4
1643249430000|2022-01-27 02:10:30|44495.3|44475.3|44493.7|44473.7|44495.3|44475.3|44491.2|44471.2|2
1643249440000|2022-01-27 02:10:40|44491.2|44471.2|44491.2|44471.2|44493.7|44473.7|44489.6|44469.6|1
1643249450000|2022-01-27 02:10:50|44490.3|44470.3|44487.1|44467.1|44491.2|44471.2|44487.1|44467.1|1
1643249460000|2022-01-27 02:11:00|44486.2|44466.2|44483.7|44463.7|44488.7|44468.7|44479.6|44459.6|4
1643249470000|2022-01-27 02:11:10|44486.2|44466.2|44499.6|44479.6|44501.2|44481.2|44486.2|44466.2|6
1643249480000|2022-01-27 02:11:20|44500.3|44480.3|44497.8|44477.8|44503.7|44483.7|44497.8|44477.8|2
1643249490000|2022-01-27 02:11:30|44496.2|44476.2|44497.8|44477.8|44498.7|44478.7|44496.2|44476.2|0
1643249500000|2022-01-27 02:11:40|44496.2|44476.2|44493.7|44473.7|44496.2|44476.2|44493.7|44473.7|1
1643249510000|2022-01-27 02:11:50|44495.3|44475.3|44497.8|44477.8|44497.8|44477.8|44495.3|44475.3|1
1643249520000|2022-01-27 02:12:00|44493.7|44473.7|44491.2|44471.2|44493.7|44473.7|44489.6|44469.6|1
1643249530000|2022-01-27 02:12:10|44488.7|44468.7|44488.7|44468.7|44491.2|44471.2|44487.8|44467.8|1
1643249540000|2022-01-27 02:12:20|44487.8|44467.8|44492.8|44472.8|44493.7|44473.7|44486.2|44466.2|4
1643249550000|2022-01-27 02:12:30|44493.7|44473.7|44486.2|44466.2|44493.7|44473.7|44486.2|44466.2|0
1643249560000|2022-01-27 02:12:40|44487.1|44467.1|44491.2|44471.2|44491.2|44471.2|44487.1|44467.1|1
1643249570000|2022-01-27 02:12:50|44490.3|44470.3|44486.2|44466.2|44491.2|44471.2|44486.2|44466.2|1
1643249580000|2022-01-27 02:13:00|44487.8|44467.8|44488.7|44468.7|44488.7|44468.7|44483.7|44463.7|12
1643249590000|2022-01-27 02:13:10|44486.2|44466.2|44488.7|44468.7|44488.7|44468.7|44483.7|44463.7|1
1643249600000|2022-01-27 02:13:20|44486.2|44466.2|44482.8|44462.8|44486.2|44466.2|44482.8|44462.8|7
1643249610000|2022-01-27 02:13:30|44481.2|44461.2|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|6
1643249620000|2022-01-27 02:13:40|44487.1|44467.1|44498.7|44478.7|44498.7|44478.7|44487.1|44467.1|5
1643249630000|2022-01-27 02:13:50|44503.7|44483.7|44506.2|44486.2|44506.2|44486.2|44502.8|44482.8|15
1643249640000|2022-01-27 02:14:00|44507.1|44487.1|44491.2|44471.2|44507.8|44487.8|44491.2|44471.2|6
1643249650000|2022-01-27 02:14:10|44497.8|44477.8|44496.2|44476.2|44497.8|44477.8|44496.2|44476.2|2
1643249660000|2022-01-27 02:14:20|44495.3|44475.3|44496.2|44476.2|44497.8|44477.8|44495.3|44475.3|1
1643249670000|2022-01-27 02:14:30|44497.8|44477.8|44501.2|44481.2|44501.2|44481.2|44496.2|44476.2|4
1643249680000|2022-01-27 02:14:40|44502.1|44482.1|44498.7|44478.7|44503.7|44483.7|44498.7|44478.7|3
1643249690000|2022-01-27 02:14:50|44501.2|44481.2|44506.2|44486.2|44506.2|44486.2|44498.7|44478.7|1
1643249700000|2022-01-27 02:15:00|44503.7|44483.7|44503.7|44483.7|44507.9|44487.9|44502.9|44482.9|7
1643249710000|2022-01-27 02:15:10|44504.6|44484.6|44504.6|44484.6|44508.7|44488.7|44503.7|44483.7|1
1643249720000|2022-01-27 02:15:20|44508.7|44488.7|44507.9|44487.9|44512.9|44492.9|44507.9|44487.9|10
1643249730000|2022-01-27 02:15:30|44508.7|44488.7|44501.2|44481.2|44508.7|44488.7|44501.2|44481.2|4
1643249740000|2022-01-27 02:15:40|44498.7|44478.7|44496.2|44476.2|44501.2|44481.2|44496.2|44476.2|1
1643249750000|2022-01-27 02:15:50|44497.9|44477.9|44493.7|44473.7|44497.9|44477.9|44493.7|44473.7|2
1643249760000|2022-01-27 02:16:00|44488.7|44468.7|44479.5|44459.5|44488.7|44468.7|44479.5|44459.5|8
1643249770000|2022-01-27 02:16:10|44480.4|44460.4|44463.7|44443.7|44480.4|44460.4|44463.7|44443.7|4
1643249780000|2022-01-27 02:16:20|44466.2|44446.2|44467.9|44447.9|44467.9|44447.9|44466.2|44446.2|2
1643249790000|2022-01-27 02:16:30|44466.2|44446.2|44463.7|44443.7|44466.2|44446.2|44463.7|44443.7|1
1643249800000|2022-01-27 02:16:40|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|1
1643249810000|2022-01-27 02:16:50|44457.9|44437.9|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|2
1643249820000|2022-01-27 02:17:00|44456.2|44436.2|44463.7|44443.7|44463.7|44443.7|44453.7|44433.7|2
1643249840000|2022-01-27 02:17:20|44465.4|44445.4|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|2
1643249850000|2022-01-27 02:17:30|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44462.9|44442.9|19
1643249860000|2022-01-27 02:17:40|44462.9|44442.9|44458.7|44438.7|44462.9|44442.9|44456.2|44436.2|12
1643249870000|2022-01-27 02:17:50|44457.9|44437.9|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|3
1643249880000|2022-01-27 02:18:00|44460.4|44440.4|44463.7|44443.7|44463.7|44443.7|44460.4|44440.4|3
1643249890000|2022-01-27 02:18:10|44464.6|44444.6|44466.2|44446.2|44466.2|44446.2|44464.6|44444.6|0
1643249900000|2022-01-27 02:18:20|44463.7|44443.7|44466.2|44446.2|44466.2|44446.2|44463.7|44443.7|3
1643249910000|2022-01-27 02:18:30|44465.4|44445.4|44463.7|44443.7|44465.4|44445.4|44463.7|44443.7|13
1643249920000|2022-01-27 02:18:40|44466.2|44446.2|44476.2|44456.2|44477.1|44457.1|44466.2|44446.2|10
1643249930000|2022-01-27 02:18:50|44477.1|44457.1|44473.7|44453.7|44477.1|44457.1|44473.7|44453.7|2
1643249940000|2022-01-27 02:19:00|44474.6|44454.6|44473.7|44453.7|44476.2|44456.2|44473.7|44453.7|0
1643249950000|2022-01-27 02:19:10|44476.2|44456.2|44471.2|44451.2|44476.2|44456.2|44468.7|44448.7|2
1643249960000|2022-01-27 02:19:20|44472.9|44452.9|44470.4|44450.4|44473.7|44453.7|44468.7|44448.7|0
1643249970000|2022-01-27 02:19:30|44468.7|44448.7|44471.2|44451.2|44471.2|44451.2|44466.2|44446.2|0
1643249980000|2022-01-27 02:19:40|44470.4|44450.4|44472.1|44452.1|44472.1|44452.1|44468.7|44448.7|3
1643249990000|2022-01-27 02:19:50|44471.2|44451.2|44476.2|44456.2|44476.2|44456.2|44471.2|44451.2|1
1643250000000|2022-01-27 02:20:00|44478.7|44458.7|44482.9|44462.9|44483.7|44463.7|44478.7|44458.7|1
1643250010000|2022-01-27 02:20:10|44481.2|44461.2|44477.1|44457.1|44481.2|44461.2|44476.2|44456.2|1
1643250020000|2022-01-27 02:20:20|44477.9|44457.9|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|0
1643250030000|2022-01-27 02:20:30|44476.2|44456.2|44476.2|44456.2|44478.7|44458.7|44476.2|44456.2|2
1643250040000|2022-01-27 02:20:40|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|0
1643250050000|2022-01-27 02:20:50|44478.7|44458.7|44479.6|44459.6|44479.6|44459.6|44478.7|44458.7|0
1643250060000|2022-01-27 02:21:00|44481.2|44461.2|44478.7|44458.7|44481.2|44461.2|44478.7|44458.7|1
1643250070000|2022-01-27 02:21:10|44479.6|44459.6|44481.2|44461.2|44481.2|44461.2|44479.6|44459.6|0
1643250080000|2022-01-27 02:21:20|44479.6|44459.6|44478.7|44458.7|44483.7|44463.7|44478.7|44458.7|3
1643250090000|2022-01-27 02:21:30|||||||||1
1643250100000|2022-01-27 02:21:40|44477.9|44457.9|44473.7|44453.7|44477.9|44457.9|44473.7|44453.7|0
1643250110000|2022-01-27 02:21:50|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|0
1643250120000|2022-01-27 02:22:00|44476.2|44456.2|44476.2|44456.2|44478.7|44458.7|44473.7|44453.7|4
1643250130000|2022-01-27 02:22:10|44478.7|44458.7|44477.9|44457.9|44478.7|44458.7|44477.9|44457.9|1
1643250140000|2022-01-27 02:22:20|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|3
1643250150000|2022-01-27 02:22:30|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|2
1643250160000|2022-01-27 02:22:40|44482.1|44462.1|44483.7|44463.7|44488.7|44468.7|44478.7|44458.7|20
1643250180000|2022-01-27 02:23:00|44484.6|44464.6|44483.7|44463.7|44487.1|44467.1|44483.7|44463.7|4
1643250190000|2022-01-27 02:23:10|44482.9|44462.9|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|1
1643250200000|2022-01-27 02:23:20|44488.7|44468.7|44486.2|44466.2|44496.2|44476.2|44486.2|44466.2|3
1643250210000|2022-01-27 02:23:30|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44480.4|44460.4|2
1643250220000|2022-01-27 02:23:40|||||||||1
1643250230000|2022-01-27 02:23:50|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|2
1643250240000|2022-01-27 02:24:00|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44478.7|44458.7|5
1643250250000|2022-01-27 02:24:10|44480.4|44460.4|44489.6|44469.6|44489.6|44469.6|44480.4|44460.4|9
1643250260000|2022-01-27 02:24:20|44488.7|44468.7|44489.6|44469.6|44489.6|44469.6|44488.7|44468.7|2
1643250290000|2022-01-27 02:24:50|44491.2|44471.2|44498.7|44478.7|44498.7|44478.7|44491.2|44471.2|0
1643250300000|2022-01-27 02:25:00|44496.2|44476.2|44499.6|44479.6|44501.2|44481.2|44496.2|44476.2|6
1643250310000|2022-01-27 02:25:10|44497.1|44477.1|44501.2|44481.2|44501.2|44481.2|44497.1|44477.1|2
1643250320000|2022-01-27 02:25:20|44498.7|44478.7|44500.4|44480.4|44501.2|44481.2|44498.7|44478.7|0
1643250330000|2022-01-27 02:25:30|44498.7|44478.7|44493.7|44473.7|44498.7|44478.7|44491.2|44471.2|7
1643250340000|2022-01-27 02:25:40|44492.9|44472.9|44483.7|44463.7|44492.9|44472.9|44481.2|44461.2|2
1643250350000|2022-01-27 02:25:50|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|0
1643250360000|2022-01-27 02:26:00|44491.2|44471.2|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|2
1643250370000|2022-01-27 02:26:10|44492.1|44472.1|44488.7|44468.7|44492.1|44472.1|44488.7|44468.7|3
1643250390000|2022-01-27 02:26:30|44486.2|44466.2|44488.7|44468.7|44488.7|44468.7|44486.2|44466.2|0
1643250400000|2022-01-27 02:26:40|44486.2|44466.2|44486.2|44466.2|44488.7|44468.7|44484.6|44464.6|2
1643250410000|2022-01-27 02:26:50|44488.7|44468.7|44478.7|44458.7|44488.7|44468.7|44478.7|44458.7|3
1643250420000|2022-01-27 02:27:00|44476.2|44456.2|44467.1|44447.1|44476.2|44456.2|44466.2|44446.2|3
1643250430000|2022-01-27 02:27:10|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44463.7|44443.7|2
1643250440000|2022-01-27 02:27:20|44471.2|44451.2|44468.7|44448.7|44472.9|44452.9|44467.9|44447.9|3
1643250450000|2022-01-27 02:27:30|44466.2|44446.2|44458.7|44438.7|44468.7|44448.7|44458.7|44438.7|5
1643250460000|2022-01-27 02:27:40|44461.2|44441.2|44466.2|44446.2|44466.2|44446.2|44458.7|44438.7|7
1643250470000|2022-01-27 02:27:50|44467.1|44447.1|44461.2|44441.2|44470.4|44450.4|44461.2|44441.2|2
1643250480000|2022-01-27 02:28:00|44462.1|44442.1|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|2
1643250490000|2022-01-27 02:28:10|44461.2|44441.2|44461.2|44441.2|44463.7|44443.7|44461.2|44441.2|0
1643250500000|2022-01-27 02:28:20|44462.1|44442.1|44461.2|44441.2|44462.1|44442.1|44461.2|44441.2|0
1643250510000|2022-01-27 02:28:30|44463.7|44443.7|44461.2|44441.2|44463.7|44443.7|44461.2|44441.2|3
1643250520000|2022-01-27 02:28:40|44462.1|44442.1|44463.7|44443.7|44465.4|44445.4|44461.2|44441.2|3
1643250530000|2022-01-27 02:28:50|44462.9|44442.9|44461.2|44441.2|44462.9|44442.9|44461.2|44441.2|1
1643250540000|2022-01-27 02:29:00|44463.7|44443.7|44465.4|44445.4|44466.2|44446.2|44461.2|44441.2|2
1643250550000|2022-01-27 02:29:10|44466.2|44446.2|44467.1|44447.1|44467.1|44447.1|44463.7|44443.7|1
1643250560000|2022-01-27 02:29:20|44468.7|44448.7|44467.1|44447.1|44468.7|44448.7|44466.2|44446.2|1
1643250570000|2022-01-27 02:29:30|44468.7|44448.7|44463.7|44443.7|44468.7|44448.7|44463.7|44443.7|2
1643250580000|2022-01-27 02:29:40|44467.9|44447.9|44467.9|44447.9|44468.7|44448.7|44463.7|44443.7|1
1643250590000|2022-01-27 02:29:50|44468.7|44448.7|44468.7|44448.7|44471.2|44451.2|44468.7|44448.7|0
1643250600000|2022-01-27 02:30:00|44467.1|44447.1|44478.7|44458.7|44478.7|44458.7|44466.2|44446.2|13
1643250610000|2022-01-27 02:30:10|44482.9|44462.9|44483.7|44463.7|44483.7|44463.7|44478.7|44458.7|16
1643250620000|2022-01-27 02:30:20|44478.7|44458.7|44486.2|44466.2|44486.2|44466.2|44478.7|44458.7|7
1643250630000|2022-01-27 02:30:30|44487.9|44467.9|44487.9|44467.9|44490.4|44470.4|44487.9|44467.9|4
1643250640000|2022-01-27 02:30:40|44486.2|44466.2|44478.7|44458.7|44486.2|44466.2|44478.7|44458.7|5
1643250650000|2022-01-27 02:30:50|44481.2|44461.2|44476.2|44456.2|44481.2|44461.2|44476.2|44456.2|7
1643250660000|2022-01-27 02:31:00|44473.7|44453.7|44481.2|44461.2|44481.2|44461.2|44472.9|44452.9|6
1643250670000|2022-01-27 02:31:10|44483.7|44463.7|44482|44462|44484.5|44464.5|44480.4|44460.4|6
1643250680000|2022-01-27 02:31:20|44480.4|44460.4|44483.7|44463.7|44483.7|44463.7|44480.4|44460.4|4
1643250690000|2022-01-27 02:31:30|44485.4|44465.4|44491.2|44471.2|44493.7|44473.7|44485.4|44465.4|6
1643250700000|2022-01-27 02:31:40|44490.4|44470.4|44488.7|44468.7|44490.4|44470.4|44483.7|44463.7|5
1643250710000|2022-01-27 02:31:50|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|44486.2|44466.2|0
1643250720000|2022-01-27 02:32:00|44487.1|44467.1|44488.7|44468.7|44488.7|44468.7|44486.2|44466.2|0
1643250730000|2022-01-27 02:32:10|44491.2|44471.2|44506.2|44486.2|44506.2|44486.2|44491.2|44471.2|1
1643250740000|2022-01-27 02:32:20|44505.4|44485.4|44507.9|44487.9|44507.9|44487.9|44505.4|44485.4|1
1643250750000|2022-01-27 02:32:30|||||||||1
1643250760000|2022-01-27 02:32:40|44508.7|44488.7|44515.4|44495.4|44516.2|44496.2|44506.2|44486.2|4
1643250770000|2022-01-27 02:32:50|44513.7|44493.7|44507.9|44487.9|44513.7|44493.7|44507.9|44487.9|1
1643250780000|2022-01-27 02:33:00|44507|44487|44497.9|44477.9|44507|44487|44497.9|44477.9|3
1643250790000|2022-01-27 02:33:10|44498.7|44478.7|44493.7|44473.7|44498.7|44478.7|44493.7|44473.7|2
1643250800000|2022-01-27 02:33:20|44492.9|44472.9|44481.2|44461.2|44493.7|44473.7|44481.2|44461.2|2
1643250810000|2022-01-27 02:33:30|44486.2|44466.2|44481.2|44461.2|44486.2|44466.2|44481.2|44461.2|4
1643250820000|2022-01-27 02:33:40|44482.1|44462.1|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|1
1643250830000|2022-01-27 02:33:50|44485.4|44465.4|44483.7|44463.7|44486.2|44466.2|44483.7|44463.7|0
1643250840000|2022-01-27 02:34:00|44486.2|44466.2|44483.7|44463.7|44486.2|44466.2|44481.2|44461.2|4
1643250850000|2022-01-27 02:34:10|44481.2|44461.2|44478.7|44458.7|44481.2|44461.2|44477.9|44457.9|5
1643250860000|2022-01-27 02:34:20|44477.9|44457.9|44471.2|44451.2|44478.7|44458.7|44471.2|44451.2|4
1643250870000|2022-01-27 02:34:30|44469.5|44449.5|44469.6|44449.6|44469.6|44449.6|44463.7|44443.7|7
1643250880000|2022-01-27 02:34:40|44477.1|44457.1|44478.7|44458.7|44478.7|44458.7|44477.1|44457.1|2
1643250890000|2022-01-27 02:34:50|44479.6|44459.6|44480.4|44460.4|44481.2|44461.2|44478.7|44458.7|2
1643250900000|2022-01-27 02:35:00|44478.7|44458.7|44482.9|44462.9|44482.9|44462.9|44477.9|44457.9|1
1643250910000|2022-01-27 02:35:10|44483.7|44463.7|44497.9|44477.9|44497.9|44477.9|44483.7|44463.7|4
1643250920000|2022-01-27 02:35:20|44493.7|44473.7|44498.7|44478.7|44501.2|44481.2|44493.7|44473.7|7
1643250930000|2022-01-27 02:35:30|44501.2|44481.2|44506.2|44486.2|44506.2|44486.2|44501.2|44481.2|2
1643250940000|2022-01-27 02:35:40|44503.7|44483.7|44494.6|44474.6|44503.7|44483.7|44494.6|44474.6|3
1643250950000|2022-01-27 02:35:50|44493.7|44473.7|44495.4|44475.4|44495.4|44475.4|44493.7|44473.7|0
1643250960000|2022-01-27 02:36:00|44492.9|44472.9|44491.2|44471.2|44493.7|44473.7|44486.2|44466.2|12
1643250970000|2022-01-27 02:36:10|44492.1|44472.1|44496.2|44476.2|44496.2|44476.2|44491.2|44471.2|1
1643250980000|2022-01-27 02:36:20|44493.7|44473.7|44503.7|44483.7|44503.7|44483.7|44493.7|44473.7|10
1643250990000|2022-01-27 02:36:30|44504.6|44484.6|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|3
1643251000000|2022-01-27 02:36:40|44503.7|44483.7|44506.2|44486.2|44506.2|44486.2|44503.7|44483.7|0
1643251010000|2022-01-27 02:36:50|44505.4|44485.4|44503.7|44483.7|44505.4|44485.4|44502|44482|6
1643251020000|2022-01-27 02:37:00|||||||||1
1643251030000|2022-01-27 02:37:10|44501.2|44481.2|44493.7|44473.7|44501.2|44481.2|44493.7|44473.7|2
1643251040000|2022-01-27 02:37:20|44496.2|44476.2|44508.7|44488.7|44508.7|44488.7|44493.7|44473.7|2
1643251050000|2022-01-27 02:37:30|44511.2|44491.2|44506.2|44486.2|44511.2|44491.2|44506.2|44486.2|0
1643251070000|2022-01-27 02:37:50|44508.7|44488.7|44516.2|44496.2|44518.7|44498.7|44508.7|44488.7|19
1643251080000|2022-01-27 02:38:00|44517.1|44497.1|44516.2|44496.2|44517.1|44497.1|44516.2|44496.2|2
1643251090000|2022-01-27 02:38:10|44517.1|44497.1|44523.7|44503.7|44523.7|44503.7|44516.2|44496.2|1
1643251100000|2022-01-27 02:38:20|44524.6|44504.6|44531.2|44511.2|44531.2|44511.2|44524.6|44504.6|6
1643251110000|2022-01-27 02:38:30|44530.4|44510.4|44531.2|44511.2|44531.2|44511.2|44528.7|44508.7|1
1643251120000|2022-01-27 02:38:40|44532.1|44512.1|44528.7|44508.7|44533.7|44513.7|44528.7|44508.7|0
1643251130000|2022-01-27 02:38:50|44527.1|44507.1|44531.2|44511.2|44532.9|44512.9|44526.2|44506.2|2
1643251140000|2022-01-27 02:39:00|44528.7|44508.7|44533.7|44513.7|44533.7|44513.7|44528.7|44508.7|0
1643251150000|2022-01-27 02:39:10|44538.7|44518.7|44547.1|44527.1|44549.6|44529.6|44538.7|44518.7|51
1643251160000|2022-01-27 02:39:20|44547.9|44527.9|44549.6|44529.6|44550.4|44530.4|44547.9|44527.9|2
1643251170000|2022-01-27 02:39:30|44547.9|44527.9|44547.9|44527.9|44549.6|44529.6|44547.1|44527.1|1
1643251180000|2022-01-27 02:39:40|44550.4|44530.4|44556.2|44536.2|44556.2|44536.2|44550.4|44530.4|2
1643251190000|2022-01-27 02:39:50|44559.6|44539.6|44564.6|44544.6|44567.1|44547.1|44559.6|44539.6|10
1643251200000|2022-01-27 02:40:00|44562.9|44542.9|44566.2|44546.2|44566.2|44546.2|44558.7|44538.7|4
1643251210000|2022-01-27 02:40:10|44568.7|44548.7|44566.2|44546.2|44568.7|44548.7|44566.2|44546.2|1
1643251220000|2022-01-27 02:40:20|44565.4|44545.4|44568.7|44548.7|44568.7|44548.7|44563.7|44543.7|8
1643251230000|2022-01-27 02:40:30|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|3
1643251240000|2022-01-27 02:40:40|44565.4|44545.4|44563.7|44543.7|44565.4|44545.4|44563.7|44543.7|2
1643251250000|2022-01-27 02:40:50|44561.2|44541.2|44566.2|44546.2|44566.2|44546.2|44561.2|44541.2|4
1643251260000|2022-01-27 02:41:00|44568.7|44548.7|44573.7|44553.7|44573.7|44553.7|44568.7|44548.7|10
1643251270000|2022-01-27 02:41:10|44575.4|44555.4|44584.6|44564.6|44584.6|44564.6|44575.4|44555.4|4
1643251280000|2022-01-27 02:41:20|44586.2|44566.2|44591.2|44571.2|44593.7|44573.7|44586.2|44566.2|24
1643251290000|2022-01-27 02:41:30|44601.2|44581.2|44603.7|44583.7|44606.2|44586.2|44598.7|44578.7|7
1643251300000|2022-01-27 02:41:40|44605.4|44585.4|44603.7|44583.7|44606.2|44586.2|44602.1|44582.1|2
1643251310000|2022-01-27 02:41:50|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|44601.2|44581.2|0
1643251320000|2022-01-27 02:42:00|44598.7|44578.7|44597.9|44577.9|44601.2|44581.2|44586.2|44566.2|19
1643251330000|2022-01-27 02:42:10|44596.2|44576.2|44603.7|44583.7|44603.7|44583.7|44593.7|44573.7|5
1643251340000|2022-01-27 02:42:20|44604.6|44584.6|44599.6|44579.6|44605.4|44585.4|44598.7|44578.7|2
1643251350000|2022-01-27 02:42:30|44601.2|44581.2|44598.7|44578.7|44613.7|44593.7|44598.7|44578.7|20
1643251360000|2022-01-27 02:42:40|44597.9|44577.9|44596.2|44576.2|44597.9|44577.9|44593.7|44573.7|0
1643251370000|2022-01-27 02:42:50|44595.4|44575.4|44588.7|44568.7|44597.9|44577.9|44587.9|44567.9|3
1643251380000|2022-01-27 02:43:00|44589.6|44569.6|44590.4|44570.4|44591.2|44571.2|44588.7|44568.7|3
1643251390000|2022-01-27 02:43:10|44588.7|44568.7|44587.1|44567.1|44591.2|44571.2|44583.7|44563.7|2
1643251400000|2022-01-27 02:43:20|44588.7|44568.7|44583.7|44563.7|44588.7|44568.7|44582.1|44562.1|2
1643251410000|2022-01-27 02:43:30|44586.2|44566.2|44582.9|44562.9|44586.2|44566.2|44582.9|44562.9|0
1643251420000|2022-01-27 02:43:40|44578.7|44558.7|44583.7|44563.7|44583.7|44563.7|44577.1|44557.1|2
1643251430000|2022-01-27 02:43:50|44582.9|44562.9|44586.2|44566.2|44588.7|44568.7|44581.2|44561.2|4
1643251440000|2022-01-27 02:44:00|44587.1|44567.1|44595.4|44575.4|44595.4|44575.4|44587.1|44567.1|2
1643251450000|2022-01-27 02:44:10|44597|44577|44597.9|44577.9|44600.4|44580.4|44595.4|44575.4|3
1643251460000|2022-01-27 02:44:20|44599.6|44579.6|44601.2|44581.2|44603.7|44583.7|44599.6|44579.6|0
1643251470000|2022-01-27 02:44:30|44600.4|44580.4|44606.2|44586.2|44606.2|44586.2|44598.7|44578.7|0
1643251480000|2022-01-27 02:44:40|44603.7|44583.7|44598.7|44578.7|44603.7|44583.7|44598.7|44578.7|1
1643251490000|2022-01-27 02:44:50|44597.9|44577.9|44602.9|44582.9|44602.9|44582.9|44597.9|44577.9|0
1643251500000|2022-01-27 02:45:00|44603.7|44583.7|44602.9|44582.9|44606.2|44586.2|44602.9|44582.9|2
1643251510000|2022-01-27 02:45:10|44603.7|44583.7|44603.7|44583.7|44603.7|44583.7|44601.2|44581.2|0
1643251520000|2022-01-27 02:45:20|44602.9|44582.9|44603.7|44583.7|44606.2|44586.2|44601.2|44581.2|3
1643251530000|2022-01-27 02:45:30|44602.9|44582.9|44598.7|44578.7|44603.7|44583.7|44596.2|44576.2|1
1643251540000|2022-01-27 02:45:40|44597.9|44577.9|44598.7|44578.7|44598.7|44578.7|44596.2|44576.2|0
1643251550000|2022-01-27 02:45:50|44599.6|44579.6|44608.7|44588.7|44611.2|44591.2|44598.7|44578.7|5
1643251560000|2022-01-27 02:46:00|44609.6|44589.6|44610.4|44590.4|44614.5|44594.5|44608.7|44588.7|3
1643251570000|2022-01-27 02:46:10|44611.2|44591.2|44598.7|44578.7|44611.2|44591.2|44598.7|44578.7|0
1643251580000|2022-01-27 02:46:20|44599.6|44579.6|44603.7|44583.7|44606.2|44586.2|44599.6|44579.6|2
1643251590000|2022-01-27 02:46:30|44601.2|44581.2|44611.2|44591.2|44612.1|44592.1|44598.7|44578.7|12
1643251600000|2022-01-27 02:46:40|44609.6|44589.6|44597.9|44577.9|44616.2|44596.2|44597.9|44577.9|9
1643251610000|2022-01-27 02:46:50|44598.7|44578.7|44590.4|44570.4|44602.9|44582.9|44589.6|44569.6|2
1643251620000|2022-01-27 02:47:00|44592.1|44572.1|44603.7|44583.7|44603.7|44583.7|44591.2|44571.2|4
1643251630000|2022-01-27 02:47:10|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44605.4|44585.4|3
1643251640000|2022-01-27 02:47:20|44603.7|44583.7|44605.4|44585.4|44606.2|44586.2|44603.7|44583.7|1
1643251650000|2022-01-27 02:47:30|44606.2|44586.2|44605.4|44585.4|44608.7|44588.7|44603.7|44583.7|1
1643251660000|2022-01-27 02:47:40|44604.6|44584.6|44608.7|44588.7|44613.7|44593.7|44604.6|44584.6|11
1643251670000|2022-01-27 02:47:50|44607.9|44587.9|44604.5|44584.5|44611.2|44591.2|44604.5|44584.5|0
1643251680000|2022-01-27 02:48:00|44600.4|44580.4|44602.9|44582.9|44602.9|44582.9|44598.7|44578.7|1
1643251690000|2022-01-27 02:48:10|44598.7|44578.7|44597.9|44577.9|44602.9|44582.9|44597.9|44577.9|1
1643251700000|2022-01-27 02:48:20|44598.7|44578.7|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|2
1643251710000|2022-01-27 02:48:30|44598.7|44578.7|44598.7|44578.7|44602.9|44582.9|44593.7|44573.7|7
1643251720000|2022-01-27 02:48:40|44600.4|44580.4|44597.9|44577.9|44600.4|44580.4|44597.9|44577.9|0
1643251730000|2022-01-27 02:48:50|44600.4|44580.4|44602.9|44582.9|44602.9|44582.9|44597.9|44577.9|1
1643251740000|2022-01-27 02:49:00|44601.2|44581.2|44598.7|44578.7|44603.7|44583.7|44598.7|44578.7|1
1643251750000|2022-01-27 02:49:10|44597|44577|44584.6|44564.6|44597|44577|44583.7|44563.7|2
1643251760000|2022-01-27 02:49:20|44586.2|44566.2|44583.7|44563.7|44586.2|44566.2|44581.2|44561.2|1
1643251770000|2022-01-27 02:49:30|44581.2|44561.2|44583.7|44563.7|44583.7|44563.7|44581.2|44561.2|0
1643251780000|2022-01-27 02:49:40|44585.4|44565.4|44576.2|44556.2|44586.2|44566.2|44576.2|44556.2|7
1643251790000|2022-01-27 02:49:50|44575.4|44555.4|44567.1|44547.1|44575.4|44555.4|44564.6|44544.6|4
1643251800000|2022-01-27 02:50:00|44566.2|44546.2|44561.2|44541.2|44567.1|44547.1|44561.2|44541.2|8
1643251810000|2022-01-27 02:50:10|44560.4|44540.4|44558.7|44538.7|44561.2|44541.2|44558.7|44538.7|0
1643251820000|2022-01-27 02:50:20|44563.7|44543.7|44543.7|44523.7|44563.7|44543.7|44543.7|44523.7|7
1643251830000|2022-01-27 02:50:30|44546.2|44526.2|44543.7|44523.7|44546.2|44526.2|44543.7|44523.7|5
1643251840000|2022-01-27 02:50:40|44541.2|44521.2|44543.7|44523.7|44543.7|44523.7|44538.7|44518.7|0
1643251850000|2022-01-27 02:50:50|44541.2|44521.2|44539.6|44519.6|44543.7|44523.7|44538.7|44518.7|1
1643251860000|2022-01-27 02:51:00|44541.2|44521.2|44543.7|44523.7|44551.2|44531.2|44541.2|44521.2|2
1643251870000|2022-01-27 02:51:10|44544.6|44524.6|44543.7|44523.7|44546.2|44526.2|44541.2|44521.2|1
1643251880000|2022-01-27 02:51:20|44545.4|44525.4|44553.7|44533.7|44553.7|44533.7|44545.4|44525.4|4
1643251890000|2022-01-27 02:51:30|44552.9|44532.9|44551.2|44531.2|44552.9|44532.9|44551.2|44531.2|1
1643251900000|2022-01-27 02:51:40|44547.9|44527.9|44547.9|44527.9|44551.2|44531.2|44547.9|44527.9|0
1643251910000|2022-01-27 02:51:50|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|0
1643251920000|2022-01-27 02:52:00|44550.4|44530.4|44521.2|44501.2|44550.4|44530.4|44521.2|44501.2|13
1643251930000|2022-01-27 02:52:10|44520.4|44500.4|44521.2|44501.2|44521.2|44501.2|44518.7|44498.7|5
1643251940000|2022-01-27 02:52:20|44522.1|44502.1|44523.7|44503.7|44523.7|44503.7|44521.2|44501.2|7
1643251950000|2022-01-27 02:52:30|44521.2|44501.2|44518.7|44498.7|44521.2|44501.2|44518.7|44498.7|2
1643251960000|2022-01-27 02:52:40|44513.7|44493.7|44518.7|44498.7|44518.7|44498.7|44513.7|44493.7|1
1643251970000|2022-01-27 02:52:50|44517.9|44497.9|44513.7|44493.7|44517.9|44497.9|44513.7|44493.7|4
1643251980000|2022-01-27 02:53:00|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|4
1643251990000|2022-01-27 02:53:10|44513.7|44493.7|44521.2|44501.2|44521.2|44501.2|44513.7|44493.7|3
1643252000000|2022-01-27 02:53:20|44525.4|44505.4|44529.6|44509.6|44529.6|44509.6|44525.4|44505.4|8
1643252010000|2022-01-27 02:53:30|44531.2|44511.2|44531.2|44511.2|44531.2|44511.2|44531.2|44511.2|0
1643252030000|2022-01-27 02:53:50|44533.7|44513.7|44531.2|44511.2|44536.2|44516.2|44531.2|44511.2|5
1643252040000|2022-01-27 02:54:00|44530.4|44510.4|44536.2|44516.2|44536.2|44516.2|44527.1|44507.1|1
1643252050000|2022-01-27 02:54:10|44538.7|44518.7|44548.7|44528.7|44548.7|44528.7|44538.7|44518.7|8
1643252060000|2022-01-27 02:54:20|44551.2|44531.2|44553.7|44533.7|44553.7|44533.7|44551.2|44531.2|1
1643252070000|2022-01-27 02:54:30|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|44553.7|44533.7|0
1643252080000|2022-01-27 02:54:40|44557.1|44537.1|44563.7|44543.7|44566.2|44546.2|44557.1|44537.1|5
1643252090000|2022-01-27 02:54:50|44561.2|44541.2|44558.7|44538.7|44561.2|44541.2|44558.7|44538.7|4
1643252100000|2022-01-27 02:55:00|44556.2|44536.2|44543.7|44523.7|44558.7|44538.7|44543.7|44523.7|3
1643252110000|2022-01-27 02:55:10|44541.2|44521.2|44536.2|44516.2|44543.7|44523.7|44536.2|44516.2|1
1643252120000|2022-01-27 02:55:20|44533.7|44513.7|44536.2|44516.2|44536.2|44516.2|44531.2|44511.2|15
1643252130000|2022-01-27 02:55:30|44538.7|44518.7|44533.7|44513.7|44538.7|44518.7|44533.7|44513.7|9
1643252140000|2022-01-27 02:55:40|44532.9|44512.9|44531.2|44511.2|44532.9|44512.9|44528.7|44508.7|2
1643252150000|2022-01-27 02:55:50|44533.7|44513.7|44531.2|44511.2|44533.7|44513.7|44528.7|44508.7|1
1643252160000|2022-01-27 02:56:00|44533.7|44513.7|44531.2|44511.2|44538.7|44518.7|44528.7|44508.7|5
1643252170000|2022-01-27 02:56:10|44528.7|44508.7|44531.2|44511.2|44531.2|44511.2|44526.2|44506.2|2
1643252180000|2022-01-27 02:56:20|44526.2|44506.2|44531.2|44511.2|44531.2|44511.2|44526.2|44506.2|0
1643252190000|2022-01-27 02:56:30|44526.2|44506.2|44526.2|44506.2|44529.6|44509.6|44526.2|44506.2|5
1643252200000|2022-01-27 02:56:40|44528.7|44508.7|44532.1|44512.1|44532.1|44512.1|44528.7|44508.7|0
1643252210000|2022-01-27 02:56:50|44532.9|44512.9|44526.2|44506.2|44532.9|44512.9|44521.2|44501.2|0
1643252220000|2022-01-27 02:57:00|44524.6|44504.6|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|2
1643252230000|2022-01-27 02:57:10|44521.2|44501.2|44531.2|44511.2|44531.2|44511.2|44521.2|44501.2|2
1643252240000|2022-01-27 02:57:20|44533.7|44513.7|44531.2|44511.2|44533.7|44513.7|44531.2|44511.2|1
1643252250000|2022-01-27 02:57:30|44533.7|44513.7|44528.7|44508.7|44533.7|44513.7|44528.7|44508.7|2
1643252260000|2022-01-27 02:57:40|44527.9|44507.9|44531.2|44511.2|44533.7|44513.7|44526.2|44506.2|1
1643252270000|2022-01-27 02:57:50|44528.7|44508.7|44527.9|44507.9|44528.7|44508.7|44527.9|44507.9|1
1643252280000|2022-01-27 02:58:00|44528.7|44508.7|44528.7|44508.7|44531.2|44511.2|44528.7|44508.7|2
1643252290000|2022-01-27 02:58:10|44531.2|44511.2|44536.2|44516.2|44536.2|44516.2|44531.2|44511.2|2
1643252300000|2022-01-27 02:58:20|44537.1|44517.1|44532.9|44512.9|44541.2|44521.2|44532.9|44512.9|1
1643252310000|2022-01-27 02:58:30|44530.4|44510.4|44532.9|44512.9|44532.9|44512.9|44530.4|44510.4|0
1643252320000|2022-01-27 02:58:40|44532|44512|44526.2|44506.2|44532|44512|44526.2|44506.2|3
1643252330000|2022-01-27 02:58:50|44527.9|44507.9|44528.7|44508.7|44528.7|44508.7|44525.4|44505.4|0
1643252340000|2022-01-27 02:59:00|44527.9|44507.9|44526.2|44506.2|44528.7|44508.7|44526.2|44506.2|1
1643252350000|2022-01-27 02:59:10|44527.1|44507.1|44531.2|44511.2|44531.2|44511.2|44527.1|44507.1|0
1643252360000|2022-01-27 02:59:20|44528.7|44508.7|44526.2|44506.2|44531.2|44511.2|44526.2|44506.2|0
1643252370000|2022-01-27 02:59:30|44528.7|44508.7|44526.2|44506.2|44528.7|44508.7|44526.2|44506.2|1
1643252380000|2022-01-27 02:59:40|44523.7|44503.7|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|3
1643252390000|2022-01-27 02:59:50|44525.4|44505.4|44523.7|44503.7|44528.7|44508.7|44523.7|44503.7|1
1643252400000|2022-01-27 03:00:00|44526.2|44506.2|44523.7|44503.7|44528.7|44508.7|44510.4|44490.4|22
1643252410000|2022-01-27 03:00:10|44524.6|44504.6|44528.7|44508.7|44528.7|44508.7|44524.6|44504.6|1
1643252420000|2022-01-27 03:00:20|44531.2|44511.2|44531.2|44511.2|44536.2|44516.2|44531.2|44511.2|5
1643252440000|2022-01-27 03:00:40|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|44528.7|44508.7|0
1643252450000|2022-01-27 03:00:50|44529.6|44509.6|44531.2|44511.2|44531.2|44511.2|44526.2|44506.2|0
1643252460000|2022-01-27 03:01:00|44533.7|44513.7|44526.2|44506.2|44533.7|44513.7|44526.2|44506.2|5
1643252470000|2022-01-27 03:01:10|44524.6|44504.6|44516.2|44496.2|44524.6|44504.6|44513.7|44493.7|11
1643252480000|2022-01-27 03:01:20|44518.7|44498.7|44516.2|44496.2|44518.7|44498.7|44513.7|44493.7|7
1643252490000|2022-01-27 03:01:30|44518.7|44498.7|44518.7|44498.7|44518.7|44498.7|44516.2|44496.2|1
1643252500000|2022-01-27 03:01:40|44519.6|44499.6|44523.7|44503.7|44526.2|44506.2|44519.6|44499.6|2
1643252510000|2022-01-27 03:01:50|44522.9|44502.9|44523.7|44503.7|44523.7|44503.7|44521.2|44501.2|2
1643252520000|2022-01-27 03:02:00|44526.2|44506.2|44523.7|44503.7|44526.2|44506.2|44523.7|44503.7|1
1643252530000|2022-01-27 03:02:10|||||||||1
1643252540000|2022-01-27 03:02:20|44522.9|44502.9|44518.7|44498.7|44522.9|44502.9|44518.7|44498.7|1
1643252550000|2022-01-27 03:02:30|44517.9|44497.9|44513.7|44493.7|44517.9|44497.9|44511.2|44491.2|5
1643252560000|2022-01-27 03:02:40|44511.2|44491.2|44508.7|44488.7|44512.9|44492.9|44508.7|44488.7|4
1643252570000|2022-01-27 03:02:50|44513.7|44493.7|44518.7|44498.7|44519.6|44499.6|44513.7|44493.7|2
1643252580000|2022-01-27 03:03:00|44517.9|44497.9|44521.2|44501.2|44522.1|44502.1|44517.9|44497.9|1
1643252590000|2022-01-27 03:03:10|44523.7|44503.7|44528.7|44508.7|44531.2|44511.2|44523.7|44503.7|0
1643252600000|2022-01-27 03:03:20|44531.2|44511.2|44536.2|44516.2|44536.2|44516.2|44531.2|44511.2|8
1643252610000|2022-01-27 03:03:30|44538.7|44518.7|44536.2|44516.2|44538.7|44518.7|44533.7|44513.7|0
1643252620000|2022-01-27 03:03:40|44537.9|44517.9|44533.7|44513.7|44538.7|44518.7|44533.7|44513.7|4
1643252630000|2022-01-27 03:03:50|44532.9|44512.9|44532.9|44512.9|44532.9|44512.9|44532|44512|1
1643252640000|2022-01-27 03:04:00|44533.7|44513.7|44538.7|44518.7|44538.7|44518.7|44528.7|44508.7|3
1643252650000|2022-01-27 03:04:10|44536.2|44516.2|44530.4|44510.4|44538.7|44518.7|44530.4|44510.4|3
1643252660000|2022-01-27 03:04:20|44527.9|44507.9|44521.2|44501.2|44527.9|44507.9|44518.7|44498.7|2
1643252670000|2022-01-27 03:04:30|44518.7|44498.7|44510.4|44490.4|44521.2|44501.2|44506.2|44486.2|4
1643252680000|2022-01-27 03:04:40|44508.7|44488.7|44507.9|44487.9|44508.7|44488.7|44503.7|44483.7|5
1643252690000|2022-01-27 03:04:50|44507.1|44487.1|44496.2|44476.2|44507.1|44487.1|44496.2|44476.2|6
1643252700000|2022-01-27 03:05:00|44500.4|44480.4|44481.2|44461.2|44501.2|44481.2|44478.7|44458.7|8
1643252710000|2022-01-27 03:05:10|44483.7|44463.7|44486.2|44466.2|44486.2|44466.2|44481.2|44461.2|0
1643252720000|2022-01-27 03:05:20|44487.1|44467.1|44486.2|44466.2|44491.2|44471.2|44486.2|44466.2|0
1643252730000|2022-01-27 03:05:30|44487.1|44467.1|44491.2|44471.2|44493.7|44473.7|44483.7|44463.7|16
1643252740000|2022-01-27 03:05:40|44490.4|44470.4|44481.2|44461.2|44490.4|44470.4|44481.2|44461.2|2
1643252750000|2022-01-27 03:05:50|44478.7|44458.7|44475.4|44455.4|44478.7|44458.7|44473.7|44453.7|3
1643252760000|2022-01-27 03:06:00|44473.7|44453.7|44471.2|44451.2|44477.9|44457.9|44471.2|44451.2|5
1643252770000|2022-01-27 03:06:10|44468.7|44448.7|44473.7|44453.7|44473.7|44453.7|44468.7|44448.7|0
1643252780000|2022-01-27 03:06:20|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44473.7|44453.7|0
1643252790000|2022-01-27 03:06:30|44478.7|44458.7|44483.7|44463.7|44486.2|44466.2|44478.7|44458.7|2
1643252800000|2022-01-27 03:06:40|44486.2|44466.2|44478.7|44458.7|44486.2|44466.2|44478.7|44458.7|3
1643252810000|2022-01-27 03:06:50|44476.2|44456.2|44471.2|44451.2|44476.2|44456.2|44467.9|44447.9|3
1643252820000|2022-01-27 03:07:00|44472.1|44452.1|44478.7|44458.7|44478.7|44458.7|44472.1|44452.1|0
1643252830000|2022-01-27 03:07:10|44479.6|44459.6|44483.7|44463.7|44486.2|44466.2|44479.6|44459.6|0
1643252850000|2022-01-27 03:07:30|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|1
1643252860000|2022-01-27 03:07:40|44482.9|44462.9|44486.2|44466.2|44486.2|44466.2|44482.9|44462.9|2
1643252870000|2022-01-27 03:07:50|44487.9|44467.9|44493.7|44473.7|44493.7|44473.7|44487.9|44467.9|1
1643252880000|2022-01-27 03:08:00|44492.9|44472.9|44491.2|44471.2|44496.2|44476.2|44488.7|44468.7|7
1643252890000|2022-01-27 03:08:10|44488.7|44468.7|44481.2|44461.2|44489.6|44469.6|44481.2|44461.2|4
1643252900000|2022-01-27 03:08:20|44476.2|44456.2|44497.1|44477.1|44497.1|44477.1|44471.2|44451.2|15
1643252910000|2022-01-27 03:08:30|44498.7|44478.7|44481.2|44461.2|44498.7|44478.7|44481.2|44461.2|5
1643252920000|2022-01-27 03:08:40|44483.7|44463.7|44476.2|44456.2|44483.7|44463.7|44476.2|44456.2|1
1643252930000|2022-01-27 03:08:50|44478.7|44458.7|44481.2|44461.2|44482.1|44462.1|44478.7|44458.7|0
1643252940000|2022-01-27 03:09:00|44482.1|44462.1|44486.2|44466.2|44486.2|44466.2|44482.1|44462.1|1
1643252950000|2022-01-27 03:09:10|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|0
1643252960000|2022-01-27 03:09:20|44481.2|44461.2|44481.2|44461.2|44483.7|44463.7|44481.2|44461.2|10
1643252970000|2022-01-27 03:09:30|44483.7|44463.7|44488.7|44468.7|44491.2|44471.2|44483.7|44463.7|4
1643252980000|2022-01-27 03:09:40|44491.2|44471.2|44486.2|44466.2|44491.2|44471.2|44486.2|44466.2|2
1643252990000|2022-01-27 03:09:50|44483.7|44463.7|44478.7|44458.7|44486.2|44466.2|44478.7|44458.7|3
1643253000000|2022-01-27 03:10:00|44479.6|44459.6|44463.7|44443.7|44481.2|44461.2|44463.7|44443.7|5
1643253010000|2022-01-27 03:10:10|44461.2|44441.2|44468.7|44448.7|44468.7|44448.7|44461.2|44441.2|5
1643253020000|2022-01-27 03:10:20|44471.2|44451.2|44461.2|44441.2|44471.2|44451.2|44461.2|44441.2|1
1643253030000|2022-01-27 03:10:30|44460.4|44440.4|44456.2|44436.2|44461.2|44441.2|44456.2|44436.2|3
1643253040000|2022-01-27 03:10:40|44457.1|44437.1|44456.2|44436.2|44460.4|44440.4|44456.2|44436.2|1
1643253050000|2022-01-27 03:10:50|44458.7|44438.7|44461.2|44441.2|44463.7|44443.7|44458.7|44438.7|1
1643253060000|2022-01-27 03:11:00|44460.4|44440.4|44468.7|44448.7|44473.7|44453.7|44458.7|44438.7|12
1643253070000|2022-01-27 03:11:10|44464.6|44444.6|44468.7|44448.7|44468.7|44448.7|44464.6|44444.6|1
1643253080000|2022-01-27 03:11:20|44463.7|44443.7|44466.2|44446.2|44466.2|44446.2|44462.9|44442.9|4
1643253090000|2022-01-27 03:11:30|44467.9|44447.9|44466.2|44446.2|44468.7|44448.7|44465.4|44445.4|1
1643253100000|2022-01-27 03:11:40|44463.7|44443.7|44458.7|44438.7|44466.2|44446.2|44458.7|44438.7|7
1643253110000|2022-01-27 03:11:50|44454.6|44434.6|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|2
1643253120000|2022-01-27 03:12:00|44451.2|44431.2|44453.7|44433.7|44453.7|44433.7|44448.7|44428.7|17
1643253130000|2022-01-27 03:12:10|44452.9|44432.9|44448.7|44428.7|44453.7|44433.7|44448.7|44428.7|3
1643253140000|2022-01-27 03:12:20|44447.9|44427.9|44446.2|44426.2|44448.7|44428.7|44443.7|44423.7|5
1643253150000|2022-01-27 03:12:30|44445.4|44425.4|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|1
1643253160000|2022-01-27 03:12:40|44446.2|44426.2|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|1
1643253170000|2022-01-27 03:12:50|44446.2|44426.2|44443.7|44423.7|44446.2|44426.2|44443.7|44423.7|0
1643253180000|2022-01-27 03:13:00|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44441.2|44421.2|4
1643253190000|2022-01-27 03:13:10|44446.2|44426.2|44446.2|44426.2|44446.2|44426.2|44445.4|44425.4|7
1643253200000|2022-01-27 03:13:20|44443.7|44423.7|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|1
1643253210000|2022-01-27 03:13:30|44449.6|44429.6|44448.7|44428.7|44449.6|44429.6|44448.7|44428.7|1
1643253220000|2022-01-27 03:13:40|44449.6|44429.6|44448.7|44428.7|44453.7|44433.7|44448.7|44428.7|4
1643253230000|2022-01-27 03:13:50|44446.2|44426.2|44446.2|44426.2|44448.7|44428.7|44446.2|44426.2|3
1643253240000|2022-01-27 03:14:00|44445.4|44425.4|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|1
1643253250000|2022-01-27 03:14:10|44449.6|44429.6|44442.9|44422.9|44449.6|44429.6|44442.9|44422.9|11
1643253260000|2022-01-27 03:14:20|44440.4|44420.4|44441.2|44421.2|44441.2|44421.2|44438.7|44418.7|1
1643253270000|2022-01-27 03:14:30|44442.1|44422.1|44446.2|44426.2|44446.2|44426.2|44442.1|44422.1|10
1643253280000|2022-01-27 03:14:40|44447.1|44427.1|44443.7|44423.7|44448.7|44428.7|44443.7|44423.7|7
1643253290000|2022-01-27 03:14:50|44442.9|44422.9|44433.7|44413.7|44442.9|44422.9|44433.7|44413.7|6
1643253300000|2022-01-27 03:15:00|44436.2|44416.2|44416.2|44396.2|44436.2|44416.2|44416.2|44396.2|19
1643253310000|2022-01-27 03:15:10|44413.7|44393.7|44418.7|44398.7|44418.7|44398.7|44413.7|44393.7|6
1643253320000|2022-01-27 03:15:20|44421.2|44401.2|44426.2|44406.2|44426.2|44406.2|44421.2|44401.2|5
1643253330000|2022-01-27 03:15:30|44422.1|44402.1|44416.2|44396.2|44422.1|44402.1|44416.2|44396.2|9
1643253340000|2022-01-27 03:15:40|44418.7|44398.7|44416.2|44396.2|44418.7|44398.7|44413.7|44393.7|24
1643253350000|2022-01-27 03:15:50|44417.1|44397.1|44421.2|44401.2|44421.2|44401.2|44416.2|44396.2|4
1643253360000|2022-01-27 03:16:00|44420.4|44400.4|44418.7|44398.7|44421.2|44401.2|44416.2|44396.2|3
1643253370000|2022-01-27 03:16:10|44417.9|44397.9|44409.6|44389.6|44417.9|44397.9|44407.9|44387.9|10
1643253380000|2022-01-27 03:16:20|44411.2|44391.2|44413.7|44393.7|44416.2|44396.2|44411.2|44391.2|2
1643253390000|2022-01-27 03:16:30|44416.2|44396.2|44412.1|44392.1|44416.2|44396.2|44412.1|44392.1|4
1643253400000|2022-01-27 03:16:40|44411.2|44391.2|44401.2|44381.2|44411.2|44391.2|44401.2|44381.2|3
1643253410000|2022-01-27 03:16:50|44396.2|44376.2|44393.7|44373.7|44396.2|44376.2|44393.7|44373.7|25
1643253420000|2022-01-27 03:17:00|44394.6|44374.6|44400.4|44380.4|44402.1|44382.1|44393.7|44373.7|10
1643253430000|2022-01-27 03:17:10|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|44393.7|44373.7|6
1643253440000|2022-01-27 03:17:20|44391.2|44371.2|44381.2|44361.2|44392.9|44372.9|44381.2|44361.2|9
1643253450000|2022-01-27 03:17:30|44380.4|44360.4|44376.2|44356.2|44381.2|44361.2|44376.2|44356.2|10
1643253460000|2022-01-27 03:17:40|44378.7|44358.7|44377.9|44357.9|44378.7|44358.7|44373.7|44353.7|16
1643253470000|2022-01-27 03:17:50|44376.2|44356.2|44376.2|44356.2|44378.7|44358.7|44376.2|44356.2|1
1643253480000|2022-01-27 03:18:00|44377.9|44357.9|44377.9|44357.9|44378.7|44358.7|44376.2|44356.2|6
1643253490000|2022-01-27 03:18:10|44376.2|44356.2|44366.2|44346.2|44376.2|44356.2|44366.2|44346.2|12
1643253500000|2022-01-27 03:18:20|44367.1|44347.1|44373.7|44353.7|44373.7|44353.7|44367.1|44347.1|8
1643253510000|2022-01-27 03:18:30|44371.2|44351.2|44381.2|44361.2|44381.2|44361.2|44371.2|44351.2|7
1643253520000|2022-01-27 03:18:40|44380.4|44360.4|44381.2|44361.2|44381.2|44361.2|44378.7|44358.7|1
1643253530000|2022-01-27 03:18:50|44382.1|44362.1|44386.2|44366.2|44389.6|44369.6|44382.1|44362.1|14
1643253540000|2022-01-27 03:19:00|44388.7|44368.7|44387.9|44367.9|44388.7|44368.7|44381.2|44361.2|19
1643253550000|2022-01-27 03:19:10|44386.2|44366.2|44388.7|44368.7|44388.7|44368.7|44383.7|44363.7|5
1643253560000|2022-01-27 03:19:20|44391.2|44371.2|44399.6|44379.6|44399.6|44379.6|44391.2|44371.2|6
1643253570000|2022-01-27 03:19:30|44401.2|44381.2|44408.7|44388.7|44408.7|44388.7|44398.7|44378.7|9
1643253580000|2022-01-27 03:19:40|44406.2|44386.2|44418.7|44398.7|44418.7|44398.7|44406.2|44386.2|7
1643253590000|2022-01-27 03:19:50|44417.1|44397.1|44411.2|44391.2|44417.1|44397.1|44409.6|44389.6|9
1643253600000|2022-01-27 03:20:00|44408.7|44388.7|44413.7|44393.7|44416.2|44396.2|44408.7|44388.7|3
1643253610000|2022-01-27 03:20:10|44408.7|44388.7|44417.1|44397.1|44417.1|44397.1|44406.2|44386.2|7
1643253620000|2022-01-27 03:20:20|44419.6|44399.6|44421.2|44401.2|44424.6|44404.6|44419.6|44399.6|10
1643253630000|2022-01-27 03:20:30|44418.7|44398.7|44418.7|44398.7|44425.4|44405.4|44416.2|44396.2|8
1643253640000|2022-01-27 03:20:40|44419.6|44399.6|44416.2|44396.2|44421.2|44401.2|44416.2|44396.2|1
1643253650000|2022-01-27 03:20:50|44413.7|44393.7|44408.7|44388.7|44413.7|44393.7|44407.9|44387.9|2
1643253660000|2022-01-27 03:21:00|44406.2|44386.2|44401.2|44381.2|44408.7|44388.7|44401.2|44381.2|1
1643253670000|2022-01-27 03:21:10|44403.7|44383.7|44395.4|44375.4|44403.7|44383.7|44395.4|44375.4|1
1643253680000|2022-01-27 03:21:20|44394.5|44374.5|44388.7|44368.7|44394.5|44374.5|44388.7|44368.7|3
1643253690000|2022-01-27 03:21:30|44386.2|44366.2|44382|44362|44388.7|44368.7|44382|44362|8
1643253700000|2022-01-27 03:21:40|44380.4|44360.4|44379.6|44359.6|44380.4|44360.4|44373.7|44353.7|9
1643253710000|2022-01-27 03:21:50|44393.7|44373.7|44378.7|44358.7|44407|44387|44378.7|44358.7|19
1643253720000|2022-01-27 03:22:00|44379.6|44359.6|44377.9|44357.9|44387.9|44367.9|44376.2|44356.2|10
1643253730000|2022-01-27 03:22:10|44376.2|44356.2|44371.2|44351.2|44376.2|44356.2|44368.7|44348.7|4
1643253740000|2022-01-27 03:22:20|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44367.9|44347.9|4
1643253750000|2022-01-27 03:22:30|44367.9|44347.9|44367.9|44347.9|44371.2|44351.2|44366.2|44346.2|6
1643253760000|2022-01-27 03:22:40|44367|44347|44363.7|44343.7|44367.9|44347.9|44363.7|44343.7|0
1643253770000|2022-01-27 03:22:50|44362.9|44342.9|44356.2|44336.2|44362.9|44342.9|44356.2|44336.2|5
1643253780000|2022-01-27 03:23:00|44357.1|44337.1|44356.2|44336.2|44358.7|44338.7|44351.2|44331.2|4
1643253790000|2022-01-27 03:23:10|44361.2|44341.2|44381.2|44361.2|44381.2|44361.2|44361.2|44341.2|10
1643253800000|2022-01-27 03:23:20|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44381.2|44361.2|0
1643253810000|2022-01-27 03:23:30|44386.2|44366.2|44388.7|44368.7|44389.6|44369.6|44386.2|44366.2|4
1643253820000|2022-01-27 03:23:40|44387.1|44367.1|44386.2|44366.2|44387.1|44367.1|44383.7|44363.7|5
1643253830000|2022-01-27 03:23:50|||||||||1
1643253840000|2022-01-27 03:24:00|44387.9|44367.9|44406.2|44386.2|44406.2|44386.2|44387.9|44367.9|8
1643253850000|2022-01-27 03:24:10|44407.1|44387.1|44406.2|44386.2|44409.6|44389.6|44406.2|44386.2|0
1643253860000|2022-01-27 03:24:20|44403.7|44383.7|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|0
1643253870000|2022-01-27 03:24:30|44402.9|44382.9|44395.4|44375.4|44406.2|44386.2|44395.4|44375.4|3
1643253880000|2022-01-27 03:24:40|44393.7|44373.7|44411.2|44391.2|44411.2|44391.2|44393.7|44373.7|8
1643253890000|2022-01-27 03:24:50|44412.1|44392.1|44413.7|44393.7|44413.7|44393.7|44412.1|44392.1|0
1643253900000|2022-01-27 03:25:00|44411.2|44391.2|44393.7|44373.7|44411.2|44391.2|44393.7|44373.7|8
1643253910000|2022-01-27 03:25:10|44391.2|44371.2|44403.7|44383.7|44403.7|44383.7|44391.2|44371.2|2
1643253920000|2022-01-27 03:25:20|44406.2|44386.2|44406.2|44386.2|44409.6|44389.6|44403.7|44383.7|22
1643253930000|2022-01-27 03:25:30|44408.7|44388.7|44406.2|44386.2|44408.7|44388.7|44406.2|44386.2|0
1643253940000|2022-01-27 03:25:40|44404.6|44384.6|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|2
1643253950000|2022-01-27 03:25:50|44406.2|44386.2|44401.2|44381.2|44406.2|44386.2|44401.2|44381.2|2
1643253960000|2022-01-27 03:26:00|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44399.6|44379.6|0
1643253970000|2022-01-27 03:26:10|44401.2|44381.2|44398.7|44378.7|44403.7|44383.7|44398.7|44378.7|2
1643253980000|2022-01-27 03:26:20|44397|44377|44389.6|44369.6|44397|44377|44389.6|44369.6|1
1643253990000|2022-01-27 03:26:30|44388.7|44368.7|44389.6|44369.6|44389.6|44369.6|44388.7|44368.7|0
1643254000000|2022-01-27 03:26:40|44391.2|44371.2|44393.7|44373.7|44393.7|44373.7|44391.2|44371.2|1
1643254010000|2022-01-27 03:26:50|44394.6|44374.6|44402.1|44382.1|44402.1|44382.1|44391.2|44371.2|7
1643254020000|2022-01-27 03:27:00|44401.2|44381.2|44412.1|44392.1|44412.1|44392.1|44401.2|44381.2|2
1643254030000|2022-01-27 03:27:10|44413.7|44393.7|44412.9|44392.9|44414.6|44394.6|44412.1|44392.1|7
1643254040000|2022-01-27 03:27:20|44411.2|44391.2|44406.2|44386.2|44411.2|44391.2|44406.2|44386.2|0
1643254050000|2022-01-27 03:27:30|||||||||1
1643254060000|2022-01-27 03:27:40|44407.1|44387.1|44409.6|44389.6|44409.6|44389.6|44407.1|44387.1|0
1643254070000|2022-01-27 03:27:50|44410.4|44390.4|44421.2|44401.2|44423.7|44403.7|44410.4|44390.4|7
1643254080000|2022-01-27 03:28:00|44422.1|44402.1|44424.6|44404.6|44424.6|44404.6|44422.1|44402.1|0
1643254090000|2022-01-27 03:28:10|44423.7|44403.7|44418.7|44398.7|44423.7|44403.7|44416.2|44396.2|8
1643254100000|2022-01-27 03:28:20|44419.6|44399.6|44431.2|44411.2|44431.2|44411.2|44419.6|44399.6|8
1643254110000|2022-01-27 03:28:30|44430.4|44410.4|44428.7|44408.7|44430.4|44410.4|44428.7|44408.7|1
1643254130000|2022-01-27 03:28:50|44426.2|44406.2|44428.7|44408.7|44428.7|44408.7|44426.2|44406.2|1
1643254140000|2022-01-27 03:29:00|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|0
1643254150000|2022-01-27 03:29:10|44432.1|44412.1|44436.2|44416.2|44436.2|44416.2|44432.1|44412.1|3
1643254160000|2022-01-27 03:29:20|44431.2|44411.2|44433.7|44413.7|44433.7|44413.7|44431.2|44411.2|3
1643254180000|2022-01-27 03:29:40|44432.1|44412.1|44433.7|44413.7|44436.2|44416.2|44431.2|44411.2|2
1643254200000|2022-01-27 03:30:00|44431.2|44411.2|44428.7|44408.7|44431.2|44411.2|44428.7|44408.7|6
1643254210000|2022-01-27 03:30:10|44431.2|44411.2|44433.7|44413.7|44436.2|44416.2|44431.2|44411.2|4
1643254220000|2022-01-27 03:30:20|44431.2|44411.2|44429.6|44409.6|44431.2|44411.2|44428.7|44408.7|2
1643254230000|2022-01-27 03:30:30|44431.2|44411.2|44429.6|44409.6|44431.2|44411.2|44423.7|44403.7|1
1643254240000|2022-01-27 03:30:40|44431.2|44411.2|44431.2|44411.2|44433.7|44413.7|44431.2|44411.2|0
1643254250000|2022-01-27 03:30:50|44428.7|44408.7|44431.2|44411.2|44431.2|44411.2|44428.7|44408.7|0
1643254260000|2022-01-27 03:31:00|44433.7|44413.7|44442.1|44422.1|44442.1|44422.1|44431.2|44411.2|7
1643254270000|2022-01-27 03:31:10|44441.2|44421.2|44436.2|44416.2|44441.2|44421.2|44433.7|44413.7|3
1643254280000|2022-01-27 03:31:20|44433.7|44413.7|44443.7|44423.7|44443.7|44423.7|44433.7|44413.7|0
1643254290000|2022-01-27 03:31:30|44442.9|44422.9|44443.7|44423.7|44443.7|44423.7|44437.9|44417.9|0
1643254300000|2022-01-27 03:31:40|44442.9|44422.9|44448.7|44428.7|44448.7|44428.7|44441.2|44421.2|2
1643254310000|2022-01-27 03:31:50|44446.2|44426.2|44447.1|44427.1|44448.7|44428.7|44446.2|44426.2|2
1643254320000|2022-01-27 03:32:00|44448.7|44428.7|44441.2|44421.2|44448.7|44428.7|44441.2|44421.2|6
1643254330000|2022-01-27 03:32:10|44443.7|44423.7|44438.7|44418.7|44446.2|44426.2|44438.7|44418.7|2
1643254340000|2022-01-27 03:32:20|44441.2|44421.2|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|1
1643254350000|2022-01-27 03:32:30|44445.4|44425.4|44445.4|44425.4|44445.4|44425.4|44445.4|44425.4|1
1643254360000|2022-01-27 03:32:40|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44447.1|44427.1|2
1643254370000|2022-01-27 03:32:50|44449.6|44429.6|44448.7|44428.7|44452.1|44432.1|44448.7|44428.7|0
1643254380000|2022-01-27 03:33:00|44456.2|44436.2|44458.7|44438.7|44461.2|44441.2|44456.2|44436.2|14
1643254390000|2022-01-27 03:33:10|44456.2|44436.2|44458.8|44438.8|44458.8|44438.8|44453.7|44433.7|9
1643254400000|2022-01-27 03:33:20|44461.3|44441.3|44459.7|44439.7|44461.3|44441.3|44458.8|44438.8|3
1643254410000|2022-01-27 03:33:30|44461.3|44441.3|44461.3|44441.3|44461.3|44441.3|44457.9|44437.9|9
1643254420000|2022-01-27 03:33:40|44462.2|44442.2|44465.4|44445.4|44465.4|44445.4|44461.3|44441.3|1
1643254440000|2022-01-27 03:34:00|44466.3|44446.3|44467.9|44447.9|44467.9|44447.9|44465.4|44445.4|2
1643254450000|2022-01-27 03:34:10|44465.4|44445.4|44470.4|44450.4|44470.4|44450.4|44465.4|44445.4|0
1643254460000|2022-01-27 03:34:20|44469.6|44449.6|44465.4|44445.4|44470.4|44450.4|44465.4|44445.4|4
1643254470000|2022-01-27 03:34:30|44460.4|44440.4|44460.4|44440.4|44460.4|44440.4|44460.4|44440.4|2
1643254480000|2022-01-27 03:34:40|44459.6|44439.6|44454.6|44434.6|44459.6|44439.6|44454.6|44434.6|2
1643254490000|2022-01-27 03:34:50|44455.4|44435.4|44455.4|44435.4|44457.9|44437.9|44455.4|44435.4|1
1643254500000|2022-01-27 03:35:00|44456.3|44436.3|44450.4|44430.4|44457.9|44437.9|44442.9|44422.9|6
1643254510000|2022-01-27 03:35:10|44447.9|44427.9|44445.4|44425.4|44447.9|44427.9|44445.4|44425.4|2
1643254520000|2022-01-27 03:35:20|44442.9|44422.9|44442.9|44422.9|44445.4|44425.4|44440.4|44420.4|0
1643254530000|2022-01-27 03:35:30|44445.4|44425.4|44439.6|44419.6|44445.4|44425.4|44439.6|44419.6|1
1643254540000|2022-01-27 03:35:40|44437.9|44417.9|44437.9|44417.9|44437.9|44417.9|44435.4|44415.4|1
1643254550000|2022-01-27 03:35:50|44440.4|44420.4|44435.4|44415.4|44440.4|44420.4|44435.4|44415.4|4
1643254560000|2022-01-27 03:36:00|44436.3|44416.3|44442.9|44422.9|44442.9|44422.9|44436.3|44416.3|3
1643254570000|2022-01-27 03:36:10|44445.4|44425.4|44442.9|44422.9|44447.9|44427.9|44442.9|44422.9|0
1643254580000|2022-01-27 03:36:20|44445.4|44425.4|44443|44423|44445.4|44425.4|44443|44423|0
1643254590000|2022-01-27 03:36:30|44440.5|44420.5|44443|44423|44443|44423|44440.5|44420.5|0
1643254600000|2022-01-27 03:36:40|44443.8|44423.8|44443|44423|44445.5|44425.5|44443|44423|0
1643254610000|2022-01-27 03:36:50|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|1
1643254620000|2022-01-27 03:37:00|44443|44423|44435.5|44415.5|44443|44423|44435.5|44415.5|0
1643254630000|2022-01-27 03:37:10|44433|44413|44433.8|44413.8|44433.8|44413.8|44433|44413|0
1643254640000|2022-01-27 03:37:20|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|0
1643254650000|2022-01-27 03:37:30|44433|44413|44433|44413|44433|44413|44433|44413|1
1643254660000|2022-01-27 03:37:40|44432.1|44412.1|44433|44413|44433|44413|44432.1|44412.1|0
1643254670000|2022-01-27 03:37:50|44435.5|44415.5|44433|44413|44435.5|44415.5|44430.5|44410.5|1
1643254680000|2022-01-27 03:38:00|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|0
1643254690000|2022-01-27 03:38:10|44436.3|44416.3|44435.5|44415.5|44436.3|44416.3|44435.5|44415.5|3
1643254700000|2022-01-27 03:38:20|44433|44413|44415.5|44395.5|44433|44413|44415.5|44395.5|11
1643254710000|2022-01-27 03:38:30|44416.3|44396.3|44420.5|44400.5|44420.5|44400.5|44415.5|44395.5|2
1643254720000|2022-01-27 03:38:40|44416.3|44396.3|44409.6|44389.6|44418|44398|44405.5|44385.5|3
1643254730000|2022-01-27 03:38:50|44410.5|44390.5|44399.6|44379.6|44410.5|44390.5|44399.6|44379.6|3
1643254740000|2022-01-27 03:39:00|44397.1|44377.1|44405.5|44385.5|44405.5|44385.5|44395.5|44375.5|2
1643254750000|2022-01-27 03:39:10|44408|44388|44405.5|44385.5|44408|44388|44405.5|44385.5|1
1643254760000|2022-01-27 03:39:20|44403|44383|44403|44383|44405.5|44385.5|44403|44383|0
1643254770000|2022-01-27 03:39:30|44403.8|44383.8|44401.3|44381.3|44408|44388|44400.5|44380.5|4
1643254780000|2022-01-27 03:39:40|44403|44383|44399.6|44379.6|44405.5|44385.5|44399.6|44379.6|0
1643254790000|2022-01-27 03:39:50|44400.5|44380.5|44403|44383|44408|44388|44398|44378|1
1643254800000|2022-01-27 03:40:00|44405.5|44385.5|44395.5|44375.5|44405.5|44385.5|44395.5|44375.5|9
1643254810000|2022-01-27 03:40:10|44393|44373|44393|44373|44393|44373|44383|44363|6
1643254820000|2022-01-27 03:40:20|44392.1|44372.1|44390.5|44370.5|44393.8|44373.8|44390.5|44370.5|1
1643254830000|2022-01-27 03:40:30|44393|44373|44383|44363|44393|44373|44383|44363|0
1643254840000|2022-01-27 03:40:40|44380.5|44360.5|44378|44358|44380.5|44360.5|44375.5|44355.5|4
1643254850000|2022-01-27 03:40:50|44377.1|44357.1|44371.3|44351.3|44380.5|44360.5|44368|44348|10
1643254860000|2022-01-27 03:41:00|44370.5|44350.5|44368|44348|44373|44353|44368|44348|0
1643254870000|2022-01-27 03:41:10|44370.5|44350.5|44359.6|44339.6|44370.5|44350.5|44358|44338|1
1643254880000|2022-01-27 03:41:20|44353|44333|44338|44318|44353|44333|44338|44318|21
1643254890000|2022-01-27 03:41:30|44340.5|44320.5|44326.2|44306.2|44340.5|44320.5|44326.2|44306.2|20
1643254900000|2022-01-27 03:41:40|44323.7|44303.7|44327.1|44307.1|44329.6|44309.6|44323.7|44303.7|20
1643254910000|2022-01-27 03:41:50|44329.6|44309.6|44318|44298|44329.6|44309.6|44313|44293|12
1643254920000|2022-01-27 03:42:00|44315.5|44295.5|44325.5|44305.5|44325.5|44305.5|44315.5|44295.5|5
1643254930000|2022-01-27 03:42:10|44328|44308|44326.3|44306.3|44328|44308|44325.5|44305.5|1
1643254940000|2022-01-27 03:42:20|44328.8|44308.8|44330.5|44310.5|44330.5|44310.5|44325.5|44305.5|2
1643254950000|2022-01-27 03:42:30|44328|44308|44330.5|44310.5|44332.1|44312.1|44325.5|44305.5|4
1643254960000|2022-01-27 03:42:40|44331.3|44311.3|44336.3|44316.3|44338.8|44318.8|44331.3|44311.3|5
1643254970000|2022-01-27 03:42:50|44338.8|44318.8|44336.3|44316.3|44338.8|44318.8|44336.3|44316.3|1
1643254980000|2022-01-27 03:43:00|44335.5|44315.5|44333|44313|44339.6|44319.6|44333|44313|2
1643254990000|2022-01-27 03:43:10|44330.5|44310.5|44324.6|44304.6|44330.5|44310.5|44323|44303|3
1643255000000|2022-01-27 03:43:20|44323.8|44303.8|44323|44303|44325.5|44305.5|44323|44303|0
1643255010000|2022-01-27 03:43:30|44325.5|44305.5|44328|44308|44330.5|44310.5|44325.5|44305.5|1
1643255020000|2022-01-27 03:43:40|44329.6|44309.6|44326.3|44306.3|44329.6|44309.6|44325.5|44305.5|2
1643255030000|2022-01-27 03:43:50|44328|44308|44325.5|44305.5|44328|44308|44325.5|44305.5|1
1643255040000|2022-01-27 03:44:00|44328|44308|44328|44308|44328|44308|44325.5|44305.5|0
1643255050000|2022-01-27 03:44:10|44325.5|44305.5|44323|44303|44325.5|44305.5|44320.5|44300.5|4
1643255060000|2022-01-27 03:44:20|44325.5|44305.5|44328|44308|44328|44308|44323|44303|2
1643255070000|2022-01-27 03:44:30|44330.5|44310.5|44329.6|44309.6|44330.5|44310.5|44329.6|44309.6|3
1643255080000|2022-01-27 03:44:40|44328|44308|44330.5|44310.5|44333|44313|44328|44308|1
1643255090000|2022-01-27 03:44:50|44333|44313|44334.6|44314.6|44335.5|44315.5|44333|44313|0
1643255100000|2022-01-27 03:45:00|44333|44313|44333|44313|44335.5|44315.5|44333|44313|4
1643255110000|2022-01-27 03:45:10|44331.3|44311.3|44328.8|44308.8|44331.3|44311.3|44328.8|44308.8|0
1643255120000|2022-01-27 03:45:20|44328|44308|44327.1|44307.1|44330.5|44310.5|44327.1|44307.1|0
1643255130000|2022-01-27 03:45:30|44324.6|44304.6|44315.5|44295.5|44324.6|44304.6|44313|44293|7
1643255140000|2022-01-27 03:45:40|44317.1|44297.1|44315.5|44295.5|44318.8|44298.8|44315.5|44295.5|13
1643255150000|2022-01-27 03:45:50|44316.3|44296.3|44318.8|44298.8|44318.8|44298.8|44315.5|44295.5|0
1643255160000|2022-01-27 03:46:00|44320.5|44300.5|44320.5|44300.5|44323|44303|44318|44298|4
1643255170000|2022-01-27 03:46:10|44318|44298|44313|44293|44318|44298|44311.3|44291.3|4
1643255180000|2022-01-27 03:46:20|44311.3|44291.3|44311.3|44291.3|44315.5|44295.5|44310.5|44290.5|8
1643255190000|2022-01-27 03:46:30|44295.5|44275.5|44288|44268|44295.5|44275.5|44283|44263|33
1643255200000|2022-01-27 03:46:40|44283|44263|44278|44258|44285.5|44265.5|44274.7|44254.7|37
1643255210000|2022-01-27 03:46:50|44275.5|44255.5|44273|44253|44280.5|44260.5|44273|44253|15
1643255220000|2022-01-27 03:47:00|44275.5|44255.5|44258|44238|44280.5|44260.5|44258|44238|50
1643255230000|2022-01-27 03:47:10|44217.2|44197.2|44200.5|44180.5|44226.3|44206.3|44198|44178|36
1643255240000|2022-01-27 03:47:20|44198|44178|44198|44178|44202.1|44182.1|44191.3|44171.3|26
1643255250000|2022-01-27 03:47:30|44193|44173|44190.5|44170.5|44193|44173|44183.8|44163.8|22
1643255260000|2022-01-27 03:47:40|44191.3|44171.3|44196.3|44176.3|44196.3|44176.3|44190.5|44170.5|4
1643255270000|2022-01-27 03:47:50|44198|44178|44218|44198|44218|44198|44198|44178|10
1643255280000|2022-01-27 03:48:00|44215.5|44195.5|44218|44198|44218|44198|44213.8|44193.8|6
1643255290000|2022-01-27 03:48:10|44218.8|44198.8|44220.5|44200.5|44220.5|44200.5|44218.8|44198.8|0
1643255300000|2022-01-27 03:48:20|44221.3|44201.3|44220.5|44200.5|44223|44203|44220.5|44200.5|4
1643255310000|2022-01-27 03:48:30|44223|44203|44214.6|44194.6|44223|44203|44211.2|44191.2|2
1643255320000|2022-01-27 03:48:40|44210.5|44190.5|44215.5|44195.5|44215.5|44195.5|44210.5|44190.5|3
1643255330000|2022-01-27 03:48:50|44210.5|44190.5|44214.6|44194.6|44214.6|44194.6|44210.5|44190.5|1
1643255340000|2022-01-27 03:49:00|44218|44198|44230.5|44210.5|44230.5|44210.5|44218|44198|3
1643255350000|2022-01-27 03:49:10|44232.1|44212.1|44230.5|44210.5|44233|44213|44230.5|44210.5|1
1643255360000|2022-01-27 03:49:20|44224.6|44204.6|44231.3|44211.3|44231.3|44211.3|44224.6|44204.6|3
1643255370000|2022-01-27 03:49:30|44230.5|44210.5|44233|44213|44233|44213|44228|44208|1
1643255380000|2022-01-27 03:49:40|44232.1|44212.1|44229.6|44209.6|44232.1|44212.1|44229.6|44209.6|3
1643255390000|2022-01-27 03:49:50|44231.2|44211.2|44232.1|44212.1|44232.1|44212.1|44229.6|44209.6|0
1643255400000|2022-01-27 03:50:00|44231.2|44211.2|44243|44223|44243|44223|44229.6|44209.6|7
1643255410000|2022-01-27 03:50:10|44241.3|44221.3|44245.5|44225.5|44245.5|44225.5|44240.5|44220.5|3
1643255420000|2022-01-27 03:50:20|44248|44228|44243|44223|44248|44228|44240.5|44220.5|12
1643255430000|2022-01-27 03:50:30|44248|44228|44248|44228|44248|44228|44240.5|44220.5|11
1643255440000|2022-01-27 03:50:40|44250.5|44230.5|44258|44238|44261.2|44241.2|44250.5|44230.5|12
1643255450000|2022-01-27 03:50:50|44255.5|44235.5|44254.6|44234.6|44258|44238|44253|44233|1
1643255460000|2022-01-27 03:51:00|44253|44233|44258|44238|44259.6|44239.6|44253|44233|1
1643255470000|2022-01-27 03:51:10|44260.5|44240.5|44248|44228|44260.5|44240.5|44245.5|44225.5|8
1643255480000|2022-01-27 03:51:20|44248.8|44228.8|44248|44228|44250.5|44230.5|44245.5|44225.5|0
1643255490000|2022-01-27 03:51:30|44250.5|44230.5|44248|44228|44250.5|44230.5|44246.3|44226.3|0
1643255500000|2022-01-27 03:51:40|44245.5|44225.5|44248|44228|44248|44228|44243|44223|1
1643255510000|2022-01-27 03:51:50|44250.5|44230.5|44253|44233|44253|44233|44250.5|44230.5|2
1643255520000|2022-01-27 03:52:00|44254.6|44234.6|44265.5|44245.5|44265.5|44245.5|44254.6|44234.6|5
1643255530000|2022-01-27 03:52:10|44268|44248|44273|44253|44275.5|44255.5|44268|44248|6
1643255540000|2022-01-27 03:52:20|44270.5|44250.5|44268|44248|44270.5|44250.5|44265.5|44245.5|6
1643255550000|2022-01-27 03:52:30|44264.6|44244.6|44260.5|44240.5|44268|44248|44260.5|44240.5|2
1643255560000|2022-01-27 03:52:40|44261.3|44241.3|44258|44238|44261.3|44241.3|44258|44238|0
1643255570000|2022-01-27 03:52:50|44259.6|44239.6|44255.5|44235.5|44260.5|44240.5|44255.5|44235.5|2
1643255580000|2022-01-27 03:53:00|44253.8|44233.8|44253|44233|44255.5|44235.5|44253|44233|0
1643255590000|2022-01-27 03:53:10|44253.8|44233.8|44258|44238|44258|44238|44253|44233|0
1643255600000|2022-01-27 03:53:20|44259.6|44239.6|44270.5|44250.5|44270.5|44250.5|44258|44238|1
1643255610000|2022-01-27 03:53:30|44273|44253|44273.8|44253.8|44275.5|44255.5|44273|44253|1
1643255620000|2022-01-27 03:53:40|44275.5|44255.5|44270.5|44250.5|44275.5|44255.5|44270.5|44250.5|3
1643255630000|2022-01-27 03:53:50|44268|44248|44270.5|44250.5|44270.5|44250.5|44265.5|44245.5|1
1643255640000|2022-01-27 03:54:00|44269.6|44249.6|44268|44248|44270.5|44250.5|44268|44248|1
1643255650000|2022-01-27 03:54:10|44265.5|44245.5|44265.5|44245.5|44268|44248|44265.5|44245.5|1
1643255660000|2022-01-27 03:54:20|44263|44243|44265.5|44245.5|44265.5|44245.5|44263|44243|0
1643255670000|2022-01-27 03:54:30|44267.1|44247.1|44268|44248|44270.5|44250.5|44267.1|44247.1|2
1643255680000|2022-01-27 03:54:40|44270.5|44250.5|44268|44248|44270.5|44250.5|44265.5|44245.5|1
1643255690000|2022-01-27 03:54:50|44270.5|44250.5|44268.8|44248.8|44270.5|44250.5|44268|44248|0
1643255700000|2022-01-27 03:55:00|44270.5|44250.5|44265.5|44245.5|44270.5|44250.5|44265.5|44245.5|4
1643255710000|2022-01-27 03:55:10|44264.6|44244.6|44265.5|44245.5|44265.5|44245.5|44262.1|44242.1|2
1643255720000|2022-01-27 03:55:20|44264.6|44244.6|44264.6|44244.6|44265.5|44245.5|44262.1|44242.1|0
1643255730000|2022-01-27 03:55:30|44260.5|44240.5|44263|44243|44263|44243|44259.6|44239.6|2
1643255740000|2022-01-27 03:55:40|44263.8|44243.8|44268|44248|44270.5|44250.5|44263.8|44243.8|1
1643255750000|2022-01-27 03:55:50|44269.6|44249.6|44268|44248|44270.5|44250.5|44267.1|44247.1|0
1643255760000|2022-01-27 03:56:00|44269.6|44249.6|44268|44248|44270.5|44250.5|44265.5|44245.5|1
1643255770000|2022-01-27 03:56:10|44267.1|44247.1|44270.5|44250.5|44270.5|44250.5|44265.5|44245.5|5
1643255800000|2022-01-27 03:56:40|44273|44253|44273|44253|44275.5|44255.5|44273|44253|1
1643255810000|2022-01-27 03:56:50|44273.8|44253.8|44275.5|44255.5|44275.5|44255.5|44273|44253|1
1643255820000|2022-01-27 03:57:00|44277.1|44257.1|44280.5|44260.5|44280.5|44260.5|44277.1|44257.1|1
1643255830000|2022-01-27 03:57:10|44278|44258|44278|44258|44280.5|44260.5|44275.5|44255.5|0
1643255840000|2022-01-27 03:57:20|44279.6|44259.6|44293|44273|44295.5|44275.5|44278.8|44258.8|9
1643255850000|2022-01-27 03:57:30|44292.1|44272.1|44295.5|44275.5|44295.5|44275.5|44292.1|44272.1|2
1643255860000|2022-01-27 03:57:40|44294.6|44274.6|44295.5|44275.5|44295.5|44275.5|44294.6|44274.6|1
1643255870000|2022-01-27 03:57:50|44294.6|44274.6|44295.5|44275.5|44295.5|44275.5|44294.6|44274.6|1
1643255880000|2022-01-27 03:58:00|44298|44278|44297.1|44277.1|44307.1|44287.1|44296.2|44276.2|12
1643255890000|2022-01-27 03:58:10|44295.5|44275.5|44293|44273|44298|44278|44290.5|44270.5|3
1643255900000|2022-01-27 03:58:20|44295.5|44275.5|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|0
1643255910000|2022-01-27 03:58:30|44293|44273|44309.6|44289.6|44310.5|44290.5|44293|44273|6
1643255920000|2022-01-27 03:58:40|44311.2|44291.2|44309.6|44289.6|44314.6|44294.6|44309.6|44289.6|0
1643255930000|2022-01-27 03:58:50|44312.1|44292.1|44312.1|44292.1|44313|44293|44312.1|44292.1|1
1643255940000|2022-01-27 03:59:00|44310.5|44290.5|44314.6|44294.6|44315.5|44295.5|44310.5|44290.5|1
1643255950000|2022-01-27 03:59:10|44315.5|44295.5|44309.6|44289.6|44315.5|44295.5|44308|44288|0
1643255960000|2022-01-27 03:59:20|44311.3|44291.3|44314.6|44294.6|44315.5|44295.5|44311.3|44291.3|2
1643255970000|2022-01-27 03:59:30|44318|44298|44324.6|44304.6|44329.6|44309.6|44315.5|44295.5|5
1643255980000|2022-01-27 03:59:40|44322.1|44302.1|44318|44298|44322.1|44302.1|44315.5|44295.5|0
1643255990000|2022-01-27 03:59:50|44316.3|44296.3|44310.5|44290.5|44316.3|44296.3|44310.5|44290.5|5
1643256000000|2022-01-27 04:00:00|44305.5|44285.5|44290.5|44270.5|44305.5|44285.5|44288|44268|12
1643256010000|2022-01-27 04:00:10|44288.8|44268.8|44270.5|44250.5|44288.8|44268.8|44270.5|44250.5|8
1643256020000|2022-01-27 04:00:20|44269.6|44249.6|44265.5|44245.5|44270.5|44250.5|44265.5|44245.5|3
1643256030000|2022-01-27 04:00:30|44266.3|44246.3|44268|44248|44268|44248|44266.3|44246.3|2
1643256040000|2022-01-27 04:00:40|44265.5|44245.5|44268|44248|44270.5|44250.5|44265.5|44245.5|1
1643256050000|2022-01-27 04:00:50|44267.1|44247.1|44265.5|44245.5|44267.1|44247.1|44263|44243|2
1643256060000|2022-01-27 04:01:00|44261.3|44241.3|44262.1|44242.1|44265.5|44245.5|44260.5|44240.5|6
1643256070000|2022-01-27 04:01:10|44261.3|44241.3|44260.5|44240.5|44263|44243|44260.5|44240.5|8
1643256080000|2022-01-27 04:01:20|44261.3|44241.3|44268|44248|44271.3|44251.3|44261.3|44241.3|3
1643256090000|2022-01-27 04:01:30|44263|44243|44263|44243|44265.5|44245.5|44262.1|44242.1|0
1643256100000|2022-01-27 04:01:40|44263.8|44243.8|44268|44248|44268|44248|44263.8|44243.8|2
1643256110000|2022-01-27 04:01:50|44268.8|44248.8|44278|44258|44278|44258|44268.8|44248.8|2
1643256120000|2022-01-27 04:02:00|44276.3|44256.3|44273|44253|44278|44258|44273|44253|1
1643256130000|2022-01-27 04:02:10|44273.8|44253.8|44281.3|44261.3|44283|44263|44273.8|44253.8|11
1643256140000|2022-01-27 04:02:20|44283|44263|44283|44263|44288|44268|44280.5|44260.5|0
1643256150000|2022-01-27 04:02:30|44282.1|44262.1|44283|44263|44283|44263|44278|44258|0
1643256160000|2022-01-27 04:02:40|44282.1|44262.1|44278|44258|44282.1|44262.1|44278|44258|1
1643256180000|2022-01-27 04:03:00|44280.5|44260.5|44275.5|44255.5|44280.5|44260.5|44275.5|44255.5|12
1643256190000|2022-01-27 04:03:10|44278|44258|44270.5|44250.5|44278|44258|44270.5|44250.5|5
1643256210000|2022-01-27 04:03:30|44275.5|44255.5|44273|44253|44275.5|44255.5|44273|44253|3
1643256220000|2022-01-27 04:03:40|44270.5|44250.5|44275.5|44255.5|44275.5|44255.5|44268|44248|1
1643256230000|2022-01-27 04:03:50|44276.3|44256.3|44278|44258|44278|44258|44275.5|44255.5|0
1643256240000|2022-01-27 04:04:00|44278.8|44258.8|44278|44258|44279.7|44259.7|44276.3|44256.3|0
1643256250000|2022-01-27 04:04:10|44280.5|44260.5|44278|44258|44280.5|44260.5|44278|44258|0
1643256260000|2022-01-27 04:04:20|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|1
1643256270000|2022-01-27 04:04:30|44273|44253|44275.5|44255.5|44275.5|44255.5|44273|44253|0
1643256280000|2022-01-27 04:04:40|44273|44253|44273|44253|44275.5|44255.5|44272.1|44252.1|0
1643256290000|2022-01-27 04:04:50|44275.5|44255.5|44273|44253|44275.5|44255.5|44270.5|44250.5|0
1643256300000|2022-01-27 04:05:00|44273.8|44253.8|44276.3|44256.3|44278.8|44258.8|44273.8|44253.8|6
1643256310000|2022-01-27 04:05:10|44275.5|44255.5|44278|44258|44278|44258|44269.6|44249.6|2
1643256320000|2022-01-27 04:05:20|44280.5|44260.5|44278.8|44258.8|44280.5|44260.5|44276.3|44256.3|1
1643256330000|2022-01-27 04:05:30|44280.5|44260.5|44281.3|44261.3|44283.8|44263.8|44280.5|44260.5|2
1643256340000|2022-01-27 04:05:40|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|44283.8|44263.8|0
1643256350000|2022-01-27 04:05:50|44285.5|44265.5|44290.5|44270.5|44293|44273|44285.5|44265.5|2
1643256360000|2022-01-27 04:06:00|44289.6|44269.6|44290.5|44270.5|44290.5|44270.5|44288|44268|1
1643256370000|2022-01-27 04:06:10|44291.3|44271.3|44295.5|44275.5|44298|44278|44290.5|44270.5|7
1643256380000|2022-01-27 04:06:20|44293|44273|44290.5|44270.5|44293|44273|44290.5|44270.5|5
1643256390000|2022-01-27 04:06:30|44285.5|44265.5|44283|44263|44285.5|44265.5|44283|44263|0
1643256400000|2022-01-27 04:06:40|44283.8|44263.8|44285.5|44265.5|44285.5|44265.5|44283.8|44263.8|1
1643256410000|2022-01-27 04:06:50|44283.8|44263.8|44280.5|44260.5|44285.5|44265.5|44280.5|44260.5|0
1643256420000|2022-01-27 04:07:00|44278|44258|44273|44253|44278|44258|44273|44253|2
1643256440000|2022-01-27 04:07:20|44273.8|44253.8|44276.3|44256.3|44276.3|44256.3|44273.8|44253.8|0
1643256460000|2022-01-27 04:07:40|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|44277.2|44257.2|0
1643256470000|2022-01-27 04:07:50|44281.3|44261.3|44283|44263|44283|44263|44280.5|44260.5|1
1643256480000|2022-01-27 04:08:00|44280.5|44260.5|44270.5|44250.5|44280.5|44260.5|44270.5|44250.5|5
1643256490000|2022-01-27 04:08:10|44268|44248|44270.5|44250.5|44270.5|44250.5|44268|44248|10
1643256500000|2022-01-27 04:08:20|44269.6|44249.6|44268|44248|44269.6|44249.6|44268|44248|1
1643256520000|2022-01-27 04:08:40|||||||||1
1643256530000|2022-01-27 04:08:50|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|44271.3|44251.3|3
1643256540000|2022-01-27 04:09:00|44270.5|44250.5|44269.6|44249.6|44273|44253|44265.5|44245.5|2
1643256550000|2022-01-27 04:09:10|44268.8|44248.8|44268|44248|44273|44253|44268|44248|0
1643256560000|2022-01-27 04:09:20|44270.5|44250.5|44273|44253|44273|44253|44270.5|44250.5|4
1643256570000|2022-01-27 04:09:30|44272.1|44252.1|44268|44248|44273|44253|44268|44248|0
1643256580000|2022-01-27 04:09:40|44269.6|44249.6|44268|44248|44270.5|44250.5|44268|44248|0
1643256590000|2022-01-27 04:09:50|44267.1|44247.1|44270.5|44250.5|44270.5|44250.5|44265.5|44245.5|0
1643256600000|2022-01-27 04:10:00|44271.3|44251.3|44270.5|44250.5|44272.1|44252.1|44270.5|44250.5|1
1643256610000|2022-01-27 04:10:10|44271.3|44251.3|44270.5|44250.5|44274.6|44254.6|44270.5|44250.5|0
1643256620000|2022-01-27 04:10:20|44269.6|44249.6|44266.3|44246.3|44273|44253|44265.5|44245.5|0
1643256630000|2022-01-27 04:10:30|44268|44248|44270.5|44250.5|44270.5|44250.5|44268|44248|0
1643256640000|2022-01-27 04:10:40|44268|44248|44268|44248|44268|44248|44265.5|44245.5|0
1643256650000|2022-01-27 04:10:50|44270.5|44250.5|44268|44248|44270.5|44250.5|44265.5|44245.5|0
1643256660000|2022-01-27 04:11:00|44268.8|44248.8|44268|44248|44270.5|44250.5|44268|44248|0
1643256670000|2022-01-27 04:11:10|44269.6|44249.6|44273|44253|44273|44253|44268|44248|2
1643256680000|2022-01-27 04:11:20|44278|44258|44280.5|44260.5|44280.5|44260.5|44278|44258|3
1643256690000|2022-01-27 04:11:30|44281.3|44261.3|44289.6|44269.6|44294.6|44274.6|44281.3|44261.3|2
1643256700000|2022-01-27 04:11:40|44288|44268|44295.5|44275.5|44295.5|44275.5|44288|44268|6
1643256710000|2022-01-27 04:11:50|44296.3|44276.3|44293|44273|44299.6|44279.6|44293|44273|4
1643256720000|2022-01-27 04:12:00|44293.8|44273.8|44298|44278|44298|44278|44293|44273|1
1643256730000|2022-01-27 04:12:10|44298.8|44278.8|44296.3|44276.3|44300.5|44280.5|44295.5|44275.5|2
1643256740000|2022-01-27 04:12:20|44298|44278|44303.8|44283.8|44303.8|44283.8|44298|44278|12
1643256750000|2022-01-27 04:12:30|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|1
1643256770000|2022-01-27 04:12:50|44303|44283|44305.5|44285.5|44305.5|44285.5|44303|44283|1
1643256780000|2022-01-27 04:13:00|44304.6|44284.6|44300.5|44280.5|44305.5|44285.5|44300.5|44280.5|2
1643256790000|2022-01-27 04:13:10|44299.6|44279.6|44298|44278|44299.6|44279.6|44298|44278|1
1643256800000|2022-01-27 04:13:20|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|44300.5|44280.5|0
1643256820000|2022-01-27 04:13:40|44298|44278|44298|44278|44298|44278|44298|44278|1
1643256830000|2022-01-27 04:13:50|44298.8|44278.8|44299.6|44279.6|44300.5|44280.5|44298|44278|0
1643256840000|2022-01-27 04:14:00|44298|44278|44300.5|44280.5|44300.5|44280.5|44298|44278|0
1643256850000|2022-01-27 04:14:10|44298|44278|44300.5|44280.5|44300.5|44280.5|44298|44278|2
1643256860000|2022-01-27 04:14:20|44298|44278|44298|44278|44300.5|44280.5|44298|44278|1
1643256870000|2022-01-27 04:14:30|44299.6|44279.6|44300.5|44280.5|44300.5|44280.5|44298|44278|1
1643256880000|2022-01-27 04:14:40|44301.3|44281.3|44313|44293|44313|44293|44301.3|44281.3|8
1643256890000|2022-01-27 04:14:50|44315.5|44295.5|44318|44298|44318|44298|44315.5|44295.5|3
1643256900000|2022-01-27 04:15:00|44315.5|44295.5|44315.5|44295.5|44318|44298|44315.5|44295.5|2
1643256930000|2022-01-27 04:15:30|||||||||2
1643256940000|2022-01-27 04:15:40|44313|44293|44305.5|44285.5|44313|44293|44305.5|44285.5|1
1643256950000|2022-01-27 04:15:50|44308|44288|44310.5|44290.5|44310.5|44290.5|44308|44288|0
1643256960000|2022-01-27 04:16:00|44308|44288|44310.5|44290.5|44310.5|44290.5|44308|44288|1
1643256970000|2022-01-27 04:16:10|44308|44288|44308|44288|44310.5|44290.5|44308|44288|0
1643256980000|2022-01-27 04:16:20|44308.8|44288.8|44310.5|44290.5|44310.5|44290.5|44308|44288|1
1643256990000|2022-01-27 04:16:30|44309.6|44289.6|44308|44288|44310.5|44290.5|44308|44288|0
1643257000000|2022-01-27 04:16:40|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|1
1643257010000|2022-01-27 04:16:50|44313|44293|44317.1|44297.1|44318.8|44298.8|44313|44293|2
1643257020000|2022-01-27 04:17:00|44318|44298|44310.5|44290.5|44319.6|44299.6|44310.5|44290.5|2
1643257030000|2022-01-27 04:17:10|44313|44293|44310.5|44290.5|44315.5|44295.5|44308.8|44288.8|1
1643257040000|2022-01-27 04:17:20|44309.6|44289.6|44311.3|44291.3|44311.3|44291.3|44308|44288|0
1643257050000|2022-01-27 04:17:30|44312.2|44292.2|44318|44298|44318|44298|44311.3|44291.3|0
1643257060000|2022-01-27 04:17:40|44320.5|44300.5|44323|44303|44323|44303|44320.5|44300.5|0
1643257070000|2022-01-27 04:17:50|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|0
1643257080000|2022-01-27 04:18:00|44328|44308|44330.5|44310.5|44330.5|44310.5|44325.5|44305.5|5
1643257090000|2022-01-27 04:18:10|44331.3|44311.3|44335.5|44315.5|44335.5|44315.5|44331.3|44311.3|3
1643257100000|2022-01-27 04:18:20|44336.3|44316.3|44340.5|44320.5|44340.5|44320.5|44336.3|44316.3|0
1643257110000|2022-01-27 04:18:30|44343|44323|44343|44323|44345.5|44325.5|44343|44323|2
1643257120000|2022-01-27 04:18:40|44340.5|44320.5|44345.5|44325.5|44348|44328|44340.5|44320.5|5
1643257130000|2022-01-27 04:18:50|44349.6|44329.6|44345.5|44325.5|44349.6|44329.6|44345.5|44325.5|1
1643257140000|2022-01-27 04:19:00|44348|44328|44353.8|44333.8|44353.8|44333.8|44345.5|44325.5|7
1643257150000|2022-01-27 04:19:10|44355.5|44335.5|44354.6|44334.6|44355.5|44335.5|44353|44333|2
1643257160000|2022-01-27 04:19:20|44353|44333|44359.7|44339.7|44372.1|44352.1|44353|44333|11
1643257170000|2022-01-27 04:19:30|44361.3|44341.3|44360.5|44340.5|44363|44343|44358.8|44338.8|1
1643257180000|2022-01-27 04:19:40|44363|44343|44365.5|44345.5|44369.6|44349.6|44362.1|44342.1|5
1643257190000|2022-01-27 04:19:50|44373|44353|44376.3|44356.3|44378|44358|44373|44353|4
1643257200000|2022-01-27 04:20:00|44378|44358|44373|44353|44380.5|44360.5|44373|44353|2
1643257210000|2022-01-27 04:20:10|44368|44348|44368|44348|44370.5|44350.5|44365.5|44345.5|1
1643257220000|2022-01-27 04:20:20|44365.5|44345.5|44368|44348|44368|44348|44364.6|44344.6|0
1643257230000|2022-01-27 04:20:30|44369.6|44349.6|44365.5|44345.5|44369.6|44349.6|44365.5|44345.5|0
1643257240000|2022-01-27 04:20:40|44363|44343|44365.5|44345.5|44365.5|44345.5|44363|44343|1
1643257250000|2022-01-27 04:20:50|44364.6|44344.6|44364.6|44344.6|44364.6|44344.6|44364.6|44344.6|2
1643257260000|2022-01-27 04:21:00|44365.5|44345.5|44370.5|44350.5|44373|44353|44365.5|44345.5|2
1643257270000|2022-01-27 04:21:10|44372.1|44352.1|44369.6|44349.6|44373|44353|44368.8|44348.8|1
1643257280000|2022-01-27 04:21:20|44368|44348|44365.5|44345.5|44368|44348|44365.5|44345.5|0
1643257290000|2022-01-27 04:21:30|44363|44343|44361.3|44341.3|44363|44343|44359.6|44339.6|4
1643257300000|2022-01-27 04:21:40|44363|44343|44364.6|44344.6|44368|44348|44363|44343|0
1643257310000|2022-01-27 04:21:50|44368|44348|44363|44343|44368|44348|44363|44343|0
1643257320000|2022-01-27 04:22:00|44368|44348|44372.1|44352.1|44372.1|44352.1|44364.6|44344.6|0
1643257330000|2022-01-27 04:22:10|44373|44353|44375.5|44355.5|44375.5|44355.5|44373|44353|3
1643257340000|2022-01-27 04:22:20|44373.8|44353.8|44368|44348|44373.8|44353.8|44365.5|44345.5|5
1643257350000|2022-01-27 04:22:30|44369.6|44349.6|44365.5|44345.5|44370.5|44350.5|44365.5|44345.5|0
1643257360000|2022-01-27 04:22:40|44368|44348|44375.5|44355.5|44375.5|44355.5|44368|44348|1
1643257370000|2022-01-27 04:22:50|44376.3|44356.3|44377.1|44357.1|44377.1|44357.1|44374.6|44354.6|0
1643257380000|2022-01-27 04:23:00|44375.5|44355.5|44378|44358|44379.6|44359.6|44373.8|44353.8|5
1643257390000|2022-01-27 04:23:10|44375.5|44355.5|44369.6|44349.6|44378|44358|44369.6|44349.6|0
1643257400000|2022-01-27 04:23:20|44368|44348|44368|44348|44368|44348|44368|44348|1
1643257420000|2022-01-27 04:23:40|44364.6|44344.6|44360.5|44340.5|44364.6|44344.6|44360.5|44340.5|1
1643257430000|2022-01-27 04:23:50|44363|44343|44370.5|44350.5|44370.5|44350.5|44363|44343|2
1643257440000|2022-01-27 04:24:00|44371.3|44351.3|44375.5|44355.5|44375.5|44355.5|44370.5|44350.5|0
1643257450000|2022-01-27 04:24:10|44373|44353|44373|44353|44373|44353|44370.5|44350.5|0
1643257460000|2022-01-27 04:24:20|44372.1|44352.1|44368|44348|44372.1|44352.1|44368|44348|0
1643257470000|2022-01-27 04:24:30|44371.3|44351.3|44373|44353|44373|44353|44370.5|44350.5|4
1643257480000|2022-01-27 04:24:40|44375.5|44355.5|44378|44358|44378|44358|44373|44353|0
1643257490000|2022-01-27 04:24:50|44377.1|44357.1|44375.5|44355.5|44377.1|44357.1|44375.5|44355.5|1
1643257500000|2022-01-27 04:25:00|44373|44353|44371.3|44351.3|44373|44353|44371.3|44351.3|0
1643257510000|2022-01-27 04:25:10|44373|44353|44368|44348|44373|44353|44365.5|44345.5|1
1643257520000|2022-01-27 04:25:20|44367.1|44347.1|44365.5|44345.5|44369.6|44349.6|44365.5|44345.5|0
1643257530000|2022-01-27 04:25:30|||||||||1
1643257540000|2022-01-27 04:25:40|44373|44353|44378|44358|44378|44358|44373|44353|3
1643257550000|2022-01-27 04:25:50|44380.5|44360.5|44383|44363|44383|44363|44380.5|44360.5|1
1643257560000|2022-01-27 04:26:00|44378|44358|44383|44363|44383|44363|44378|44358|4
1643257570000|2022-01-27 04:26:10|44385.5|44365.5|44386.3|44366.3|44389.6|44369.6|44385.5|44365.5|3
1643257580000|2022-01-27 04:26:20|44387.1|44367.1|44388|44368|44388|44368|44383|44363|0
1643257590000|2022-01-27 04:26:30|44390.5|44370.5|44373|44353|44392.1|44372.1|44373|44353|3
1643257600000|2022-01-27 04:26:40|44375.5|44355.5|44377.1|44357.1|44378|44358|44375.5|44355.5|0
1643257610000|2022-01-27 04:26:50|44375.5|44355.5|44373|44353|44378|44358|44370.5|44350.5|0
1643257620000|2022-01-27 04:27:00|44372.1|44352.1|44368|44348|44373|44353|44365.5|44345.5|2
1643257640000|2022-01-27 04:27:20|44368.8|44348.8|44380.5|44360.5|44380.5|44360.5|44368.8|44348.8|2
1643257650000|2022-01-27 04:27:30|44383|44363|44380.5|44360.5|44383|44363|44378.8|44358.8|0
1643257660000|2022-01-27 04:27:40|44383|44363|44383|44363|44383|44363|44380.5|44360.5|0
1643257670000|2022-01-27 04:27:50|44385.5|44365.5|44394.6|44374.6|44398|44378|44385.5|44365.5|4
1643257680000|2022-01-27 04:28:00|44393|44373|44403|44383|44403|44383|44393|44373|3
1643257690000|2022-01-27 04:28:10|44401.3|44381.3|44400.5|44380.5|44405.5|44385.5|44400.5|44380.5|2
1643257700000|2022-01-27 04:28:20|44403.8|44383.8|44400.5|44380.5|44403.8|44383.8|44400.5|44380.5|2
1643257710000|2022-01-27 04:28:30|44399.6|44379.6|44398|44378|44400.5|44380.5|44398|44378|4
1643257720000|2022-01-27 04:28:40|44397.1|44377.1|44397.1|44377.1|44398|44378|44395.5|44375.5|1
1643257730000|2022-01-27 04:28:50|44398|44378|44400.5|44380.5|44400.5|44380.5|44397.1|44377.1|2
1643257740000|2022-01-27 04:29:00|44398|44378|44400.5|44380.5|44400.5|44380.5|44398|44378|2
1643257760000|2022-01-27 04:29:20|44398|44378|44398|44378|44398.8|44378.8|44398|44378|1
1643257770000|2022-01-27 04:29:30|44398.8|44378.8|44400.5|44380.5|44400.5|44380.5|44398|44378|4
1643257780000|2022-01-27 04:29:40|44405.5|44385.5|44408|44388|44408|44388|44405.5|44385.5|5
1643257790000|2022-01-27 04:29:50|44411.3|44391.3|44413|44393|44413|44393|44411.3|44391.3|2
1643257800000|2022-01-27 04:30:00|44412.1|44392.1|44403|44383|44412.1|44392.1|44403|44383|5
1643257830000|2022-01-27 04:30:30|44402.1|44382.1|44404.6|44384.6|44404.6|44384.6|44402.1|44382.1|7
1643257860000|2022-01-27 04:31:00|44405.5|44385.5|44410.5|44390.5|44410.5|44390.5|44405.5|44385.5|5
1643257870000|2022-01-27 04:31:10|44408|44388|44408|44388|44408|44388|44408|44388|2
1643257880000|2022-01-27 04:31:20|44407.1|44387.1|44392.1|44372.1|44407.1|44387.1|44392.1|44372.1|1
1643257890000|2022-01-27 04:31:30|44393|44373|44395.5|44375.5|44395.5|44375.5|44390.5|44370.5|1
1643257900000|2022-01-27 04:31:40|44398|44378|44400.5|44380.5|44400.5|44380.5|44398|44378|6
1643257910000|2022-01-27 04:31:50|44398|44378|44403|44383|44403|44383|44398|44378|0
1643257920000|2022-01-27 04:32:00|44403.8|44383.8|44405.5|44385.5|44405.5|44385.5|44403.8|44383.8|0
1643257930000|2022-01-27 04:32:10|44404.6|44384.6|44413|44393|44413|44393|44403|44383|2
1643257940000|2022-01-27 04:32:20|44415.5|44395.5|44415.5|44395.5|44420.5|44400.5|44415.5|44395.5|2
1643257950000|2022-01-27 04:32:30|44418|44398|44405.5|44385.5|44420.5|44400.5|44405.5|44385.5|4
1643257960000|2022-01-27 04:32:40|44403.8|44383.8|44398|44378|44403.8|44383.8|44393|44373|0
1643257970000|2022-01-27 04:32:50|||||||||1
1643257980000|2022-01-27 04:33:00|44399.6|44379.6|44400.5|44380.5|44400.5|44380.5|44399.6|44379.6|5
1643257990000|2022-01-27 04:33:10|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|0
1643258000000|2022-01-27 04:33:20|44406.3|44386.3|44410.5|44390.5|44410.5|44390.5|44406.3|44386.3|1
1643258010000|2022-01-27 04:33:30|44411.3|44391.3|44414.6|44394.6|44414.6|44394.6|44411.3|44391.3|0
1643258020000|2022-01-27 04:33:40|44413.8|44393.8|44403|44383|44413.8|44393.8|44403|44383|21
1643258030000|2022-01-27 04:33:50|44405.5|44385.5|44403|44383|44405.5|44385.5|44403|44383|2
1643258040000|2022-01-27 04:34:00|44405.5|44385.5|44403|44383|44406.3|44386.3|44400.5|44380.5|22
1643258050000|2022-01-27 04:34:10|44396.3|44376.3|44403|44383|44403|44383|44393|44373|2
1643258060000|2022-01-27 04:34:20|44401.3|44381.3|44403|44383|44403|44383|44398|44378|0
1643258070000|2022-01-27 04:34:30|44398|44378|44388|44368|44398|44378|44388|44368|5
1643258080000|2022-01-27 04:34:40|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|1
1643258090000|2022-01-27 04:34:50|44393|44373|44393|44373|44393|44373|44393|44373|1
1643258100000|2022-01-27 04:35:00|44393.8|44373.8|44393|44373|44393.8|44373.8|44384.6|44364.6|14
1643258110000|2022-01-27 04:35:10|44395.5|44375.5|44397.2|44377.2|44397.2|44377.2|44395.5|44375.5|3
1643258120000|2022-01-27 04:35:20|44398|44378|44401.3|44381.3|44403|44383|44398|44378|1
1643258140000|2022-01-27 04:35:40|44402.2|44382.2|44400.5|44380.5|44405.5|44385.5|44400.5|44380.5|0
1643258150000|2022-01-27 04:35:50|44401.3|44381.3|44400.5|44380.5|44403|44383|44400.5|44380.5|0
1643258160000|2022-01-27 04:36:00|44399.6|44379.6|44396.3|44376.3|44399.6|44379.6|44396.3|44376.3|1
1643258170000|2022-01-27 04:36:10|44394.6|44374.6|44398|44378|44398|44378|44394.6|44374.6|0
1643258180000|2022-01-27 04:36:20|44397.1|44377.1|44398|44378|44398|44378|44394.6|44374.6|0
1643258190000|2022-01-27 04:36:30|44397.1|44377.1|44398|44378|44398|44378|44394.6|44374.6|0
1643258200000|2022-01-27 04:36:40|44397.1|44377.1|44397.1|44377.1|44398|44378|44397.1|44377.1|0
1643258210000|2022-01-27 04:36:50|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1643258220000|2022-01-27 04:37:00|44380.5|44360.5|44385.5|44365.5|44385.5|44365.5|44377.1|44357.1|14
1643258230000|2022-01-27 04:37:10|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|2
1643258240000|2022-01-27 04:37:20|44389.6|44369.6|44390.5|44370.5|44390.5|44370.5|44389.6|44369.6|0
1643258250000|2022-01-27 04:37:30|44391.3|44371.3|44383|44363|44393|44373|44383|44363|3
1643258260000|2022-01-27 04:37:40|44379.6|44359.6|44376.3|44356.3|44379.6|44359.6|44376.3|44356.3|0
1643258270000|2022-01-27 04:37:50|44373|44353|44376.3|44356.3|44376.3|44356.3|44373|44353|1
1643258280000|2022-01-27 04:38:00|44379.6|44359.6|44388|44368|44388|44368|44379.6|44359.6|0
1643258300000|2022-01-27 04:38:20|44387.1|44367.1|44380.5|44360.5|44387.1|44367.1|44380.5|44360.5|4
1643258310000|2022-01-27 04:38:30|44378|44358|44378|44358|44378|44358|44377.1|44357.1|2
1643258320000|2022-01-27 04:38:40|44377.1|44357.1|44374.6|44354.6|44377.1|44357.1|44374.6|44354.6|0
1643258330000|2022-01-27 04:38:50|44376.3|44356.3|44373|44353|44377.1|44357.1|44373|44353|0
1643258340000|2022-01-27 04:39:00|44375.5|44355.5|44376.3|44356.3|44376.3|44356.3|44375.5|44355.5|2
1643258350000|2022-01-27 04:39:10|44380.5|44360.5|44376.3|44356.3|44380.5|44360.5|44375.5|44355.5|1
1643258360000|2022-01-27 04:39:20|44380.5|44360.5|44375.5|44355.5|44380.5|44360.5|44373|44353|8
1643258370000|2022-01-27 04:39:30|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|0
1643258380000|2022-01-27 04:39:40|44375.5|44355.5|44373|44353|44375.5|44355.5|44373|44353|1
1643258390000|2022-01-27 04:39:50|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|1
1643258400000|2022-01-27 04:40:00|44370.5|44350.5|44368.8|44348.8|44370.5|44350.5|44368|44348|1
1643258410000|2022-01-27 04:40:10|44369.6|44349.6|44363|44343|44369.6|44349.6|44363|44343|1
1643258420000|2022-01-27 04:40:20|44360.5|44340.5|44360.5|44340.5|44363|44343|44360.5|44340.5|0
1643258430000|2022-01-27 04:40:30|44359.6|44339.6|44358.8|44338.8|44359.6|44339.6|44358|44338|1
1643258440000|2022-01-27 04:40:40|44358|44338|44364.7|44344.7|44364.7|44344.7|44358|44338|3
1643258460000|2022-01-27 04:41:00|44366.3|44346.3|44373|44353|44373|44353|44365.5|44345.5|0
1643258470000|2022-01-27 04:41:10|44370.5|44350.5|44371.3|44351.3|44371.3|44351.3|44370.5|44350.5|1
1643258490000|2022-01-27 04:41:30|44370.5|44350.5|44371.3|44351.3|44371.3|44351.3|44370.5|44350.5|0
1643258510000|2022-01-27 04:41:50|44370.5|44350.5|44368|44348|44370.5|44350.5|44368|44348|2
1643258520000|2022-01-27 04:42:00|44368.8|44348.8|44379.6|44359.6|44379.6|44359.6|44368.8|44348.8|2
1643258530000|2022-01-27 04:42:10|44380.5|44360.5|44381.3|44361.3|44383.8|44363.8|44380.5|44360.5|1
1643258540000|2022-01-27 04:42:20|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|0
1643258550000|2022-01-27 04:42:30|44379.6|44359.6|44375.5|44355.5|44380.5|44360.5|44375.5|44355.5|3
1643258560000|2022-01-27 04:42:40|44374.6|44354.6|44370.5|44350.5|44374.6|44354.6|44370.5|44350.5|0
1643258570000|2022-01-27 04:42:50|44363|44343|44353|44333|44363|44343|44353|44333|4
1643258580000|2022-01-27 04:43:00|44351.3|44331.3|44353|44333|44353|44333|44350.5|44330.5|0
1643258590000|2022-01-27 04:43:10|44355.5|44335.5|44358|44338|44358|44338|44355.5|44335.5|3
1643258600000|2022-01-27 04:43:20|44358.8|44338.8|44358|44338|44360.5|44340.5|44358|44338|0
1643258610000|2022-01-27 04:43:30|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|1
1643258620000|2022-01-27 04:43:40|44358|44338|44355.5|44335.5|44358|44338|44355.5|44335.5|2
1643258630000|2022-01-27 04:43:50|44353.8|44333.8|44351.3|44331.3|44353.8|44333.8|44351.3|44331.3|0
1643258640000|2022-01-27 04:44:00|44353.8|44333.8|44355.5|44335.5|44356.3|44336.3|44353.8|44333.8|0
1643258650000|2022-01-27 04:44:10|44353.8|44333.8|44351.3|44331.3|44353.8|44333.8|44351.3|44331.3|2
1643258660000|2022-01-27 04:44:20|44352.2|44332.2|44353.8|44333.8|44353.8|44333.8|44352.2|44332.2|3
1643258670000|2022-01-27 04:44:30|44353|44333|44350.5|44330.5|44353|44333|44350.5|44330.5|1
1643258680000|2022-01-27 04:44:40|44349.6|44329.6|44348|44328|44349.6|44329.6|44348|44328|1
1643258700000|2022-01-27 04:45:00|44357.2|44337.2|44373|44353|44373|44353|44357.2|44337.2|26
1643258710000|2022-01-27 04:45:10|44374.6|44354.6|44375.5|44355.5|44375.5|44355.5|44373|44353|0
1643258720000|2022-01-27 04:45:20|44373|44353|44375.5|44355.5|44376.3|44356.3|44373|44353|0
1643258730000|2022-01-27 04:45:30|44373|44353|44373|44353|44373|44353|44373|44353|3
1643258740000|2022-01-27 04:45:40|44371.3|44351.3|44368.8|44348.8|44371.3|44351.3|44368.8|44348.8|0
1643258750000|2022-01-27 04:45:50|44371.3|44351.3|44368.8|44348.8|44371.3|44351.3|44368.8|44348.8|0
1643258760000|2022-01-27 04:46:00|44371.3|44351.3|44383.8|44363.8|44383.8|44363.8|44371.3|44351.3|1
1643258770000|2022-01-27 04:46:10|44383|44363|44380.5|44360.5|44383|44363|44380.5|44360.5|2
1643258780000|2022-01-27 04:46:20|44383|44363|44378|44358|44383|44363|44378|44358|0
1643258790000|2022-01-27 04:46:30|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|0
1643258800000|2022-01-27 04:46:40|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|1
1643258810000|2022-01-27 04:46:50|44368|44348|44363|44343|44368|44348|44363|44343|0
1643258820000|2022-01-27 04:47:00|44367.1|44347.1|44370.5|44350.5|44370.5|44350.5|44367.1|44347.1|0
1643258830000|2022-01-27 04:47:10|44368|44348|44355.5|44335.5|44368|44348|44355.5|44335.5|0
1643258840000|2022-01-27 04:47:20|44353.8|44333.8|44353|44333|44356.3|44336.3|44353|44333|5
1643258850000|2022-01-27 04:47:30|44351.3|44331.3|44353|44333|44353|44333|44350.5|44330.5|0
1643258880000|2022-01-27 04:48:00|44355.5|44335.5|44360.5|44340.5|44360.5|44340.5|44355.5|44335.5|1
1643258890000|2022-01-27 04:48:10|44363|44343|44359.6|44339.6|44363|44343|44358|44338|1
1643258900000|2022-01-27 04:48:20|44358|44338|44361.3|44341.3|44361.3|44341.3|44358|44338|1
1643258910000|2022-01-27 04:48:30|44363|44343|44363|44343|44363|44343|44363|44343|1
1643258920000|2022-01-27 04:48:40|44365.5|44345.5|44362.1|44342.1|44365.5|44345.5|44362.1|44342.1|1
1643258930000|2022-01-27 04:48:50|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1643258940000|2022-01-27 04:49:00|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|0
1643258970000|2022-01-27 04:49:30|44358|44338|44357.1|44337.1|44358|44338|44357.1|44337.1|0
1643258980000|2022-01-27 04:49:40|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44353.8|44333.8|0
1643258990000|2022-01-27 04:49:50|44356.3|44336.3|44358|44338|44358|44338|44353.8|44333.8|0
1643259000000|2022-01-27 04:50:00|44355.5|44335.5|44351.3|44331.3|44355.5|44335.5|44351.3|44331.3|1
1643259010000|2022-01-27 04:50:10|44353|44333|44351.3|44331.3|44353|44333|44351.3|44331.3|1
1643259020000|2022-01-27 04:50:20|44353|44333|44350.5|44330.5|44355.5|44335.5|44350.5|44330.5|2
1643259030000|2022-01-27 04:50:30|44348|44328|44350.5|44330.5|44350.5|44330.5|44348|44328|1
1643259040000|2022-01-27 04:50:40|44349.6|44329.6|44348|44328|44349.6|44329.6|44348|44328|0
1643259050000|2022-01-27 04:50:50|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44348|44328|0
1643259060000|2022-01-27 04:51:00|44352.1|44332.1|44354.6|44334.6|44354.6|44334.6|44352.1|44332.1|1
1643259070000|2022-01-27 04:51:10|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|1
1643259080000|2022-01-27 04:51:20|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|44351.3|44331.3|0
1643259090000|2022-01-27 04:51:30|44353|44333|44353|44333|44353|44333|44351.3|44331.3|0
1643259100000|2022-01-27 04:51:40|44351.3|44331.3|44353|44333|44354.6|44334.6|44351.3|44331.3|0
1643259110000|2022-01-27 04:51:50|44353.8|44333.8|44355.5|44335.5|44355.5|44335.5|44351.3|44331.3|0
1643259120000|2022-01-27 04:52:00|44358|44338|44358|44338|44358|44338|44358|44338|3
1643259140000|2022-01-27 04:52:20|44358.8|44338.8|44363|44343|44363|44343|44358.8|44338.8|0
1643259160000|2022-01-27 04:52:40|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1643259170000|2022-01-27 04:52:50|44358.8|44338.8|44358.8|44338.8|44358.8|44338.8|44358|44338|1
1643259180000|2022-01-27 04:53:00|44363|44343|44363|44343|44363|44343|44363|44343|0
1643259200000|2022-01-27 04:53:20|44363.8|44343.8|44365.5|44345.5|44365.5|44345.5|44363.8|44343.8|0
1643259220000|2022-01-27 04:53:40|44368|44348|44370.5|44350.5|44370.5|44350.5|44368|44348|2
1643259230000|2022-01-27 04:53:50|44368|44348|44367.1|44347.1|44368|44348|44367.1|44347.1|1
1643259250000|2022-01-27 04:54:10|44364.6|44344.6|44359.6|44339.6|44364.6|44344.6|44357.1|44337.1|2
1643259260000|2022-01-27 04:54:20|44357.1|44337.1|44359.6|44339.6|44359.6|44339.6|44357.1|44337.1|0
1643259270000|2022-01-27 04:54:30|44358|44338|44360.5|44340.5|44360.5|44340.5|44358|44338|1
1643259290000|2022-01-27 04:54:50|44358|44338|44358|44338|44358|44338|44358|44338|0
1643259300000|2022-01-27 04:55:00|44358.8|44338.8|44360.5|44340.5|44360.5|44340.5|44358.8|44338.8|0
1643259360000|2022-01-27 04:56:00|44358.8|44338.8|44360.5|44340.5|44360.5|44340.5|44358.8|44338.8|3
1643259400000|2022-01-27 04:56:40|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|0
1643259420000|2022-01-27 04:57:00|44363|44343|44383|44363|44383|44363|44363|44343|12
1643259430000|2022-01-27 04:57:10|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|3
1643259440000|2022-01-27 04:57:20|44379.6|44359.6|44368|44348|44380.5|44360.5|44368|44348|3
1643259460000|2022-01-27 04:57:40|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|0
1643259470000|2022-01-27 04:57:50|44373|44353|44373|44353|44373|44353|44373|44353|0
1643259480000|2022-01-27 04:58:00|44376.3|44356.3|44378|44358|44378|44358|44376.3|44356.3|4
1643259490000|2022-01-27 04:58:10|44381.3|44361.3|44380.5|44360.5|44383|44363|44380.5|44360.5|3
1643259500000|2022-01-27 04:58:20|44378|44358|44378|44358|44378|44358|44378|44358|0
1643259510000|2022-01-27 04:58:30|44377.1|44357.1|44376.3|44356.3|44378.8|44358.8|44373|44353|0
1643259520000|2022-01-27 04:58:40|44378|44358|44378.8|44358.8|44380.5|44360.5|44378|44358|0
1643259530000|2022-01-27 04:58:50|44379.6|44359.6|44380.5|44360.5|44380.5|44360.5|44378|44358|0
1643259540000|2022-01-27 04:59:00|44376.3|44356.3|44375.5|44355.5|44378|44358|44375.5|44355.5|0
1643259550000|2022-01-27 04:59:10|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|44374.6|44354.6|0
1643259560000|2022-01-27 04:59:20|44378|44358|44379.6|44359.6|44379.6|44359.6|44375.5|44355.5|2
1643259570000|2022-01-27 04:59:30|44380.5|44360.5|44396.3|44376.3|44396.3|44376.3|44380.5|44360.5|5
1643259580000|2022-01-27 04:59:40|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|44398.8|44378.8|0
1643259590000|2022-01-27 04:59:50|44396.3|44376.3|44395.5|44375.5|44396.3|44376.3|44395.5|44375.5|2
1643259600000|2022-01-27 05:00:00|44398|44378|44403|44383|44403.8|44383.8|44398|44378|7
1643259610000|2022-01-27 05:00:10|44400.5|44380.5|44403|44383|44403|44383|44398|44378|5
1643259620000|2022-01-27 05:00:20|44400.5|44380.5|44398|44378|44400.5|44380.5|44398|44378|2
1643259630000|2022-01-27 05:00:30|44400.5|44380.5|44399.6|44379.6|44400.5|44380.5|44399.6|44379.6|1
1643259640000|2022-01-27 05:00:40|44397.1|44377.1|44390.5|44370.5|44397.1|44377.1|44390.5|44370.5|3
1643259650000|2022-01-27 05:00:50|44389.6|44369.6|44390.5|44370.5|44390.5|44370.5|44389.6|44369.6|8
1643259660000|2022-01-27 05:01:00|44389.6|44369.6|44400.5|44380.5|44400.5|44380.5|44389.6|44369.6|4
1643259670000|2022-01-27 05:01:10|44399.6|44379.6|44393|44373|44399.6|44379.6|44393|44373|1
1643259680000|2022-01-27 05:01:20|44390.5|44370.5|44389.6|44369.6|44390.5|44370.5|44389.6|44369.6|1
1643259690000|2022-01-27 05:01:30|44388.8|44368.8|44388|44368|44388.8|44368.8|44383|44363|1
1643259700000|2022-01-27 05:01:40|44391.3|44371.3|44389.6|44369.6|44391.3|44371.3|44388|44368|0
1643259710000|2022-01-27 05:01:50|44388|44368|44393.8|44373.8|44393.8|44373.8|44388|44368|0
1643259720000|2022-01-27 05:02:00|44391.3|44371.3|44389.6|44369.6|44393|44373|44388|44368|1
1643259730000|2022-01-27 05:02:10|44391.3|44371.3|44385.5|44365.5|44391.3|44371.3|44385.5|44365.5|0
1643259740000|2022-01-27 05:02:20|44388|44368|44391.3|44371.3|44391.3|44371.3|44388|44368|0
1643259750000|2022-01-27 05:02:30|44393|44373|44398|44378|44398|44378|44393|44373|4
1643259760000|2022-01-27 05:02:40|44398.8|44378.8|44407.1|44387.1|44407.1|44387.1|44398.8|44378.8|0
1643259770000|2022-01-27 05:02:50|44405.5|44385.5|44408|44388|44408|44388|44403|44383|1
1643259780000|2022-01-27 05:03:00|44408.8|44388.8|44408|44388|44410.5|44390.5|44403|44383|1
1643259790000|2022-01-27 05:03:10|44407.1|44387.1|44408|44388|44409.6|44389.6|44405.5|44385.5|0
1643259810000|2022-01-27 05:03:30|44405.5|44385.5|44400.5|44380.5|44408|44388|44400.5|44380.5|1
1643259820000|2022-01-27 05:03:40|44403|44383|44403|44383|44405.5|44385.5|44403|44383|0
1643259830000|2022-01-27 05:03:50|44403.8|44383.8|44408.8|44388.8|44408.8|44388.8|44403|44383|1
1643259840000|2022-01-27 05:04:00|44408|44388|44413|44393|44413|44393|44405.5|44385.5|3
1643259850000|2022-01-27 05:04:10|44415.5|44395.5|44423|44403|44428|44408|44415.5|44395.5|6
1643259860000|2022-01-27 05:04:20|44428|44408|44438|44418|44438|44418|44428|44408|13
1643259870000|2022-01-27 05:04:30|44433|44413|44438|44418|44438|44418|44432.1|44412.1|1
1643259880000|2022-01-27 05:04:40|44440.5|44420.5|44440.5|44420.5|44440.5|44420.5|44438|44418|0
1643259890000|2022-01-27 05:04:50|44438|44418|44440.5|44420.5|44443|44423|44438|44418|0
1643259900000|2022-01-27 05:05:00|44439.6|44419.6|44438|44418|44440.5|44420.5|44438|44418|1
1643259910000|2022-01-27 05:05:10|44438.8|44418.8|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|1
1643259920000|2022-01-27 05:05:20|44433|44413|44424.6|44404.6|44433|44413|44424.6|44404.6|3
1643259930000|2022-01-27 05:05:30|44422.1|44402.1|44424.6|44404.6|44424.6|44404.6|44422.1|44402.1|1
1643259940000|2022-01-27 05:05:40|44423.8|44403.8|44425.5|44405.5|44425.5|44405.5|44422.1|44402.1|0
1643259950000|2022-01-27 05:05:50|44426.3|44406.3|44428|44408|44431.3|44411.3|44426.3|44406.3|2
1643259960000|2022-01-27 05:06:00|44427.1|44407.1|44420.5|44400.5|44427.1|44407.1|44420.5|44400.5|3
1643259970000|2022-01-27 05:06:10|44418.8|44398.8|44413|44393|44420.5|44400.5|44408.8|44388.8|2
1643259980000|2022-01-27 05:06:20|44413.8|44393.8|44413|44393|44415.5|44395.5|44413|44393|0
1643259990000|2022-01-27 05:06:30|44412.1|44392.1|44414.6|44394.6|44415.5|44395.5|44410.5|44390.5|1
1643260000000|2022-01-27 05:06:40|44406.3|44386.3|44404.6|44384.6|44406.3|44386.3|44403|44383|16
1643260010000|2022-01-27 05:06:50|44403|44383|44403|44383|44405.5|44385.5|44403|44383|0
1643260020000|2022-01-27 05:07:00|44405.5|44385.5|44408|44388|44408|44388|44405.5|44385.5|7
1643260030000|2022-01-27 05:07:10|44405.5|44385.5|44405.5|44385.5|44405.5|44385.5|44403|44383|0
1643260040000|2022-01-27 05:07:20|44404.6|44384.6|44399.6|44379.6|44404.6|44384.6|44396.3|44376.3|2
1643260050000|2022-01-27 05:07:30|44397.1|44377.1|44403|44383|44403|44383|44397.1|44377.1|0
1643260060000|2022-01-27 05:07:40|44398|44378|44398|44378|44403|44383|44398|44378|0
1643260070000|2022-01-27 05:07:50|44400.5|44380.5|44398|44378|44403|44383|44395.5|44375.5|0
1643260080000|2022-01-27 05:08:00|44397.1|44377.1|44390.5|44370.5|44397.1|44377.1|44390.5|44370.5|1
1643260090000|2022-01-27 05:08:10|44388.8|44368.8|44385.5|44365.5|44388.8|44368.8|44385.5|44365.5|2
1643260100000|2022-01-27 05:08:20|44383|44363|44358.8|44338.8|44383|44363|44358|44338|12
1643260110000|2022-01-27 05:08:30|44358|44338|44364.7|44344.7|44364.7|44344.7|44358|44338|4
1643260120000|2022-01-27 05:08:40|44366.3|44346.3|44358|44338|44366.3|44346.3|44358|44338|2
1643260130000|2022-01-27 05:08:50|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|44359.6|44339.6|1
1643260150000|2022-01-27 05:09:10|44358|44338|44361.3|44341.3|44361.3|44341.3|44358|44338|0
1643260160000|2022-01-27 05:09:20|44363|44343|44363|44343|44365.5|44345.5|44363|44343|0
1643260170000|2022-01-27 05:09:30|44365.5|44345.5|44368|44348|44368|44348|44365.5|44345.5|1
1643260180000|2022-01-27 05:09:40|44366.3|44346.3|44370.5|44350.5|44370.5|44350.5|44366.3|44346.3|0
1643260190000|2022-01-27 05:09:50|44371.3|44351.3|44373|44353|44373|44353|44371.3|44351.3|2
1643260200000|2022-01-27 05:10:00|44375.5|44355.5|44378|44358|44378|44358|44373|44353|3
1643260210000|2022-01-27 05:10:10|44380.5|44360.5|44378|44358|44381.3|44361.3|44373|44353|2
1643260220000|2022-01-27 05:10:20|44378.8|44358.8|44380.5|44360.5|44383|44363|44378.8|44358.8|0
1643260240000|2022-01-27 05:10:40|44379.6|44359.6|44380.5|44360.5|44380.5|44360.5|44378|44358|0
1643260250000|2022-01-27 05:10:50|44378|44358|44378|44358|44378|44358|44378|44358|1
1643260260000|2022-01-27 05:11:00|44378.8|44358.8|44361.3|44341.3|44380.5|44360.5|44361.3|44341.3|3
1643260270000|2022-01-27 05:11:10|44363|44343|44361.3|44341.3|44365.5|44345.5|44361.3|44341.3|1
1643260280000|2022-01-27 05:11:20|44363|44343|44361.3|44341.3|44363|44343|44360.5|44340.5|0
1643260290000|2022-01-27 05:11:30|44364.6|44344.6|44363|44343|44364.6|44344.6|44361.3|44341.3|3
1643260300000|2022-01-27 05:11:40|44361.3|44341.3|44363|44343|44363|44343|44361.3|44341.3|0
1643260310000|2022-01-27 05:11:50|44361.3|44341.3|44358|44338|44361.3|44341.3|44358|44338|1
1643260320000|2022-01-27 05:12:00|44358.8|44338.8|44357.1|44337.1|44359.6|44339.6|44357.1|44337.1|1
1643260330000|2022-01-27 05:12:10|44358|44338|44358|44338|44358|44338|44358|44338|0
1643260340000|2022-01-27 05:12:20|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|44356.3|44336.3|2
1643260350000|2022-01-27 05:12:30|44358.8|44338.8|44358.8|44338.8|44358.8|44338.8|44358.8|44338.8|1
1643260360000|2022-01-27 05:12:40|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|2
1643260370000|2022-01-27 05:12:50|44358|44338|44363|44343|44363|44343|44355.5|44335.5|1
1643260380000|2022-01-27 05:13:00|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|44360.5|44340.5|1
1643260390000|2022-01-27 05:13:10|44360.5|44340.5|44359.6|44339.6|44360.5|44340.5|44355.5|44335.5|4
1643260400000|2022-01-27 05:13:20|44358|44338|44361.3|44341.3|44363|44343|44358|44338|0
1643260420000|2022-01-27 05:13:40|44358|44338|44357.1|44337.1|44358|44338|44354.6|44334.6|2
1643260430000|2022-01-27 05:13:50|44353|44333|44352.1|44332.1|44353|44333|44350.5|44330.5|1
1643260440000|2022-01-27 05:14:00|44353|44333|44353|44333|44353|44333|44350.5|44330.5|0
1643260450000|2022-01-27 05:14:10|44351.3|44331.3|44345.5|44325.5|44353|44333|44345.5|44325.5|1
1643260460000|2022-01-27 05:14:20|44344.6|44324.6|44338|44318|44344.6|44324.6|44338|44318|13
1643260470000|2022-01-27 05:14:30|44338.8|44318.8|44338|44318|44340.5|44320.5|44336.3|44316.3|0
1643260480000|2022-01-27 05:14:40|44338.8|44318.8|44338|44318|44338.8|44318.8|44338|44318|1
1643260490000|2022-01-27 05:14:50|44340.5|44320.5|44338|44318|44341.3|44321.3|44338|44318|1
1643260500000|2022-01-27 05:15:00|44340.5|44320.5|44338|44318|44341.3|44321.3|44336.3|44316.3|2
1643260510000|2022-01-27 05:15:10|44340.5|44320.5|44338|44318|44340.5|44320.5|44336.3|44316.3|3
1643260520000|2022-01-27 05:15:20|44340.5|44320.5|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|5
1643260530000|2022-01-27 05:15:30|44333|44313|44316.3|44296.3|44333|44313|44315.4|44295.4|28
1643260540000|2022-01-27 05:15:40|44314.6|44294.6|44305.5|44285.5|44314.6|44294.6|44300.5|44280.5|4
1643260550000|2022-01-27 05:15:50|44308|44288|44313.8|44293.8|44315.5|44295.5|44305.5|44285.5|3
1643260560000|2022-01-27 05:16:00|44315.5|44295.5|44314.6|44294.6|44323|44303|44314.6|44294.6|10
1643260570000|2022-01-27 05:16:10|44315.5|44295.5|44317.1|44297.1|44317.1|44297.1|44314.6|44294.6|1
1643260580000|2022-01-27 05:16:20|44319.6|44299.6|44319.6|44299.6|44319.6|44299.6|44317.1|44297.1|2
1643260590000|2022-01-27 05:16:30|44321.3|44301.3|44319.6|44299.6|44321.3|44301.3|44319.6|44299.6|3
1643260600000|2022-01-27 05:16:40|44320.5|44300.5|44319.6|44299.6|44320.5|44300.5|44319.6|44299.6|1
1643260610000|2022-01-27 05:16:50|44320.5|44300.5|44319.6|44299.6|44323|44303|44319.6|44299.6|0
1643260620000|2022-01-27 05:17:00|44318|44298|44317.1|44297.1|44319.6|44299.6|44317.1|44297.1|4
1643260630000|2022-01-27 05:17:10|44315.5|44295.5|44313|44293|44315.5|44295.5|44313|44293|0
1643260640000|2022-01-27 05:17:20|44315.5|44295.5|44305.5|44285.5|44315.5|44295.5|44305.5|44285.5|4
1643260650000|2022-01-27 05:17:30|44303.8|44283.8|44306.3|44286.3|44308|44288|44303.8|44283.8|2
1643260660000|2022-01-27 05:17:40|44307.1|44287.1|44313.8|44293.8|44313.8|44293.8|44305.5|44285.5|8
1643260670000|2022-01-27 05:17:50|44315.5|44295.5|44316.3|44296.3|44316.3|44296.3|44315.5|44295.5|0
1643260680000|2022-01-27 05:18:00|44313.8|44293.8|44316.3|44296.3|44316.3|44296.3|44313.8|44293.8|1
1643260690000|2022-01-27 05:18:10|44318|44298|44318|44298|44318|44298|44318|44298|1
1643260700000|2022-01-27 05:18:20|44315.5|44295.5|44314.6|44294.6|44315.5|44295.5|44314.6|44294.6|0
1643260720000|2022-01-27 05:18:40|44313.8|44293.8|44308|44288|44313.8|44293.8|44305.5|44285.5|5
1643260730000|2022-01-27 05:18:50|44307.1|44287.1|44308.8|44288.8|44308.8|44288.8|44305.5|44285.5|0
1643260740000|2022-01-27 05:19:00|44310.5|44290.5|44314.6|44294.6|44314.6|44294.6|44310.5|44290.5|1
1643260750000|2022-01-27 05:19:10|44316.3|44296.3|44309.6|44289.6|44318|44298|44308|44288|3
1643260760000|2022-01-27 05:19:20|44310.5|44290.5|44309.6|44289.6|44310.5|44290.5|44307.1|44287.1|2
1643260770000|2022-01-27 05:19:30|44308|44288|44308.8|44288.8|44309.6|44289.6|44307.1|44287.1|0
1643260780000|2022-01-27 05:19:40|44308|44288|44309.6|44289.6|44309.6|44289.6|44307.1|44287.1|2
1643260790000|2022-01-27 05:19:50|44310.5|44290.5|44309.6|44289.6|44312.1|44292.1|44309.6|44289.6|3
1643260800000|2022-01-27 05:20:00|44310.5|44290.5|44319.6|44299.6|44320.5|44300.5|44310.5|44290.5|5
1643260810000|2022-01-27 05:20:10|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|44319.6|44299.6|0
1643260820000|2022-01-27 05:20:20|||||||||2
1643260830000|2022-01-27 05:20:30|44323|44303|44323.8|44303.8|44325.5|44305.5|44320.5|44300.5|2
1643260840000|2022-01-27 05:20:40|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|0
1643260850000|2022-01-27 05:20:50|44326.3|44306.3|44329.6|44309.6|44329.6|44309.6|44325.5|44305.5|0
1643260860000|2022-01-27 05:21:00|44330.5|44310.5|44328|44308|44330.5|44310.5|44325.5|44305.5|1
1643260870000|2022-01-27 05:21:10|44329.6|44309.6|44325.5|44305.5|44329.6|44309.6|44325.5|44305.5|0
1643260880000|2022-01-27 05:21:20|44328|44308|44329.6|44309.6|44330.5|44310.5|44325.5|44305.5|0
1643260890000|2022-01-27 05:21:30|44330.5|44310.5|44325.5|44305.5|44330.5|44310.5|44325.5|44305.5|0
1643260900000|2022-01-27 05:21:40|44328|44308|44330.5|44310.5|44330.5|44310.5|44328|44308|1
1643260910000|2022-01-27 05:21:50|44333|44313|44335.5|44315.5|44335.5|44315.5|44333|44313|3
1643260920000|2022-01-27 05:22:00|44334.6|44314.6|44332.1|44312.1|44334.6|44314.6|44329.6|44309.6|1
1643260930000|2022-01-27 05:22:10|44331.3|44311.3|44332.1|44312.1|44332.1|44312.1|44329.6|44309.6|0
1643260940000|2022-01-27 05:22:20|44334.6|44314.6|44338.8|44318.8|44338.8|44318.8|44334.6|44314.6|2
1643260950000|2022-01-27 05:22:30|44340.5|44320.5|44347.9|44327.9|44350.5|44330.5|44340.5|44320.5|6
1643260960000|2022-01-27 05:22:40|44348.8|44328.8|44348|44328|44349.6|44329.6|44348|44328|0
1643260970000|2022-01-27 05:22:50|44345.5|44325.5|44344.6|44324.6|44345.5|44325.5|44343.8|44323.8|2
1643260980000|2022-01-27 05:23:00|44343|44323|44343|44323|44345.5|44325.5|44340.5|44320.5|0
1643260990000|2022-01-27 05:23:10|44340.5|44320.5|44339.6|44319.6|44343|44323|44339.6|44319.6|0
1643261000000|2022-01-27 05:23:20|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44339.6|44319.6|2
1643261010000|2022-01-27 05:23:30|44342.1|44322.1|44344.6|44324.6|44344.6|44324.6|44342.1|44322.1|1
1643261020000|2022-01-27 05:23:40|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44344.6|44324.6|0
1643261030000|2022-01-27 05:23:50|44348|44328|44350.5|44330.5|44355.5|44335.5|44345.5|44325.5|1
1643261040000|2022-01-27 05:24:00|44348|44328|44341.3|44321.3|44348|44328|44341.3|44321.3|2
1643261050000|2022-01-27 05:24:10|44338.8|44318.8|44338.8|44318.8|44341.3|44321.3|44338.8|44318.8|2
1643261060000|2022-01-27 05:24:20|44341.3|44321.3|44341.3|44321.3|44341.3|44321.3|44341.3|44321.3|0
1643261070000|2022-01-27 05:24:30|44342.1|44322.1|44335.5|44315.5|44342.1|44322.1|44335.5|44315.5|0
1643261080000|2022-01-27 05:24:40|44333|44313|44333|44313|44336.3|44316.3|44333|44313|3
1643261090000|2022-01-27 05:24:50|44332.1|44312.1|44332.1|44312.1|44333|44313|44330.5|44310.5|0
1643261100000|2022-01-27 05:25:00|44330.5|44310.5|44332.1|44312.1|44333|44313|44330.5|44310.5|0
1643261110000|2022-01-27 05:25:10|44330.5|44310.5|44333|44313|44335.5|44315.5|44330.5|44310.5|1
1643261120000|2022-01-27 05:25:20|44332.1|44312.1|44327.1|44307.1|44332.1|44312.1|44327.1|44307.1|1
1643261130000|2022-01-27 05:25:30|44329.6|44309.6|44330.5|44310.5|44330.5|44310.5|44325.5|44305.5|1
1643261140000|2022-01-27 05:25:40|44333|44313|44328|44308|44333|44313|44328|44308|0
1643261150000|2022-01-27 05:25:50|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|0
1643261160000|2022-01-27 05:26:00|44335.5|44315.5|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|1
1643261170000|2022-01-27 05:26:10|44338|44318|44339.6|44319.6|44339.6|44319.6|44338|44318|1
1643261180000|2022-01-27 05:26:20|44338.8|44318.8|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|1
1643261190000|2022-01-27 05:26:30|44345.5|44325.5|44343|44323|44345.5|44325.5|44340.5|44320.5|4
1643261200000|2022-01-27 05:26:40|44340.5|44320.5|44338|44318|44340.5|44320.5|44338|44318|2
1643261210000|2022-01-27 05:26:50|44340.5|44320.5|44337.1|44317.1|44340.5|44320.5|44337.1|44317.1|1
1643261220000|2022-01-27 05:27:00|44338.8|44318.8|44343|44323|44343|44323|44338.8|44318.8|4
1643261230000|2022-01-27 05:27:10|44340.5|44320.5|44343|44323|44343|44323|44340.5|44320.5|2
1643261240000|2022-01-27 05:27:20|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|1
1643261250000|2022-01-27 05:27:30|44347.1|44327.1|44348|44328|44348|44328|44347.1|44327.1|0
1643261260000|2022-01-27 05:27:40|||||||||1
1643261270000|2022-01-27 05:27:50|44345.5|44325.5|44348|44328|44348|44328|44345.5|44325.5|0
1643261280000|2022-01-27 05:28:00|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|0
1643261290000|2022-01-27 05:28:10|44355.5|44335.5|44365.5|44345.5|44365.5|44345.5|44355.5|44335.5|4
1643261300000|2022-01-27 05:28:20|44368|44348|44374.6|44354.6|44378.8|44358.8|44368|44348|4
1643261310000|2022-01-27 05:28:30|44375.5|44355.5|44370.5|44350.5|44379.6|44359.6|44370.5|44350.5|4
1643261320000|2022-01-27 05:28:40|44369.6|44349.6|44364.6|44344.6|44370.5|44350.5|44364.6|44344.6|4
1643261330000|2022-01-27 05:28:50|44363|44343|44356.3|44336.3|44365.5|44345.5|44356.3|44336.3|20
1643261340000|2022-01-27 05:29:00|44355.5|44335.5|44353|44333|44355.5|44335.5|44348|44328|9
1643261350000|2022-01-27 05:29:10|44348|44328|44348|44328|44350.5|44330.5|44348|44328|0
1643261360000|2022-01-27 05:29:20|44350.5|44330.5|44348|44328|44350.5|44330.5|44346.3|44326.3|0
1643261370000|2022-01-27 05:29:30|44348.8|44328.8|44353|44333|44353|44333|44348.8|44328.8|1
1643261380000|2022-01-27 05:29:40|44353.8|44333.8|44358|44338|44358|44338|44353|44333|0
1643261390000|2022-01-27 05:29:50|44356.3|44336.3|44354.6|44334.6|44356.3|44336.3|44354.6|44334.6|0
1643261400000|2022-01-27 05:30:00|44348|44328|44361.3|44341.3|44372.1|44352.1|44348|44328|23
1643261410000|2022-01-27 05:30:10|44359.6|44339.6|44365.5|44345.5|44365.5|44345.5|44357.1|44337.1|12
1643261420000|2022-01-27 05:30:20|44366.3|44346.3|44373|44353|44373|44353|44363|44343|3
1643261430000|2022-01-27 05:30:30|44373.8|44353.8|44378|44358|44378|44358|44373|44353|4
1643261440000|2022-01-27 05:30:40|44375.5|44355.5|44350.5|44330.5|44375.5|44355.5|44350.5|44330.5|21
1643261450000|2022-01-27 05:30:50|44345.5|44325.5|44340.5|44320.5|44345.5|44325.5|44340.5|44320.5|12
1643261460000|2022-01-27 05:31:00|44341.3|44321.3|44340.5|44320.5|44343|44323|44339.6|44319.6|13
1643261470000|2022-01-27 05:31:10|44339.6|44319.6|44335.5|44315.5|44339.6|44319.6|44323|44303|15
1643261480000|2022-01-27 05:31:20|44338|44318|44348|44328|44350.5|44330.5|44338|44318|6
1643261490000|2022-01-27 05:31:30|44345.5|44325.5|44339.6|44319.6|44345.5|44325.5|44339.6|44319.6|1
1643261500000|2022-01-27 05:31:40|44343|44323|44331.3|44311.3|44345.5|44325.5|44331.3|44311.3|9
1643261510000|2022-01-27 05:31:50|44330.5|44310.5|44333|44313|44333|44313|44328|44308|5
1643261520000|2022-01-27 05:32:00|44335.5|44315.5|44341.3|44321.3|44343.8|44323.8|44335.5|44315.5|6
1643261530000|2022-01-27 05:32:10|44342.2|44322.2|44358|44338|44360.5|44340.5|44342.2|44322.2|2
1643261540000|2022-01-27 05:32:20|44353|44333|44355.5|44335.5|44355.5|44335.5|44346.3|44326.3|0
1643261550000|2022-01-27 05:32:30|44353|44333|44358|44338|44358.8|44338.8|44353|44333|1
1643261560000|2022-01-27 05:32:40|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|1
1643261570000|2022-01-27 05:32:50|44353.8|44333.8|44350.5|44330.5|44355.5|44335.5|44350.5|44330.5|0
1643261580000|2022-01-27 05:33:00|44355.5|44335.5|44353|44333|44355.5|44335.5|44350.5|44330.5|1
1643261590000|2022-01-27 05:33:10|44352.1|44332.1|44353|44333|44354.6|44334.6|44352.1|44332.1|0
1643261600000|2022-01-27 05:33:20|44352.1|44332.1|44358.8|44338.8|44358.8|44338.8|44350.5|44330.5|1
1643261610000|2022-01-27 05:33:30|44358|44338|44355.5|44335.5|44358|44338|44355.5|44335.5|0
1643261620000|2022-01-27 05:33:40|44358|44338|44363|44343|44363|44343|44358|44338|1
1643261630000|2022-01-27 05:33:50|44362.1|44342.1|44366.3|44346.3|44368|44348|44360.5|44340.5|2
1643261640000|2022-01-27 05:34:00|44368|44348|44376.3|44356.3|44376.3|44356.3|44368|44348|4
1643261650000|2022-01-27 05:34:10|44375.5|44355.5|44381.3|44361.3|44381.3|44361.3|44375.5|44355.5|2
1643261660000|2022-01-27 05:34:20|44385.5|44365.5|44382.1|44362.1|44388|44368|44382.1|44362.1|4
1643261670000|2022-01-27 05:34:30|44380.5|44360.5|44367.1|44347.1|44380.5|44360.5|44367.1|44347.1|0
1643261680000|2022-01-27 05:34:40|44369.6|44349.6|44363|44343|44369.6|44349.6|44361.3|44341.3|4
1643261690000|2022-01-27 05:34:50|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44358|44338|2
1643261700000|2022-01-27 05:35:00|44363|44343|44374.6|44354.6|44375.5|44355.5|44363|44343|4
1643261710000|2022-01-27 05:35:10|44375.5|44355.5|44380.5|44360.5|44380.5|44360.5|44375.5|44355.5|0
1643261720000|2022-01-27 05:35:20|44378|44358|44370.5|44350.5|44378|44358|44369.6|44349.6|4
1643261730000|2022-01-27 05:35:30|44373|44353|44373|44353|44374.6|44354.6|44370.5|44350.5|1
1643261740000|2022-01-27 05:35:40|44372.1|44352.1|44373|44353|44373|44353|44370.5|44350.5|1
1643261750000|2022-01-27 05:35:50|44374.6|44354.6|44373|44353|44378|44358|44373|44353|2
1643261760000|2022-01-27 05:36:00|44375.5|44355.5|44368|44348|44375.5|44355.5|44368|44348|2
1643261770000|2022-01-27 05:36:10|44365.5|44345.5|44357.1|44337.1|44365.5|44345.5|44352.1|44332.1|7
1643261780000|2022-01-27 05:36:20|44354.6|44334.6|44354.6|44334.6|44358|44338|44354.6|44334.6|1
1643261790000|2022-01-27 05:36:30|44353|44333|44345.5|44325.5|44353|44333|44344.6|44324.6|6
1643261800000|2022-01-27 05:36:40|44348|44328|44340.5|44320.5|44348|44328|44340.5|44320.5|4
1643261810000|2022-01-27 05:36:50|44343|44323|44328|44308|44343|44323|44328|44308|12
1643261820000|2022-01-27 05:37:00|44326.3|44306.3|44330.5|44310.5|44333|44313|44322.2|44302.2|2
1643261830000|2022-01-27 05:37:10|44331.3|44311.3|44330.5|44310.5|44335.5|44315.5|44330.5|44310.5|0
1643261840000|2022-01-27 05:37:20|44328|44308|44325.5|44305.5|44328|44308|44325.5|44305.5|4
1643261850000|2022-01-27 05:37:30|44328|44308|44321.3|44301.3|44328|44308|44321.3|44301.3|5
1643261860000|2022-01-27 05:37:40|44320.5|44300.5|44323|44303|44323|44303|44318.8|44298.8|1
1643261870000|2022-01-27 05:37:50|44321.3|44301.3|44325.5|44305.5|44325.5|44305.5|44321.3|44301.3|0
1643261880000|2022-01-27 05:38:00|44324.6|44304.6|44320.5|44300.5|44325.5|44305.5|44320.5|44300.5|2
1643261890000|2022-01-27 05:38:10|44319.6|44299.6|44320.5|44300.5|44320.5|44300.5|44318|44298|3
1643261900000|2022-01-27 05:38:20|44319.6|44299.6|44316.3|44296.3|44320.5|44300.5|44315.5|44295.5|2
1643261910000|2022-01-27 05:38:30|44318|44298|44320.5|44300.5|44320.5|44300.5|44318|44298|1
1643261920000|2022-01-27 05:38:40|44321.3|44301.3|44338|44318|44338|44318|44320.5|44300.5|26
1643261930000|2022-01-27 05:38:50|44337.1|44317.1|44338|44318|44343.8|44323.8|44329.6|44309.6|12
1643261940000|2022-01-27 05:39:00|44338.8|44318.8|44338.8|44318.8|44345.5|44325.5|44338|44318|4
1643261950000|2022-01-27 05:39:10|44340.5|44320.5|44338|44318|44340.5|44320.5|44338|44318|0
1643261960000|2022-01-27 05:39:20|44343.8|44323.8|44333|44313|44345.5|44325.5|44333|44313|3
1643261970000|2022-01-27 05:39:30|44335.5|44315.5|44326.3|44306.3|44335.5|44315.5|44326.3|44306.3|2
1643261980000|2022-01-27 05:39:40|44327.1|44307.1|44329.6|44309.6|44330.5|44310.5|44326.3|44306.3|5
1643261990000|2022-01-27 05:39:50|44330.5|44310.5|44333|44313|44333|44313|44330.5|44310.5|0
1643262000000|2022-01-27 05:40:00|44333.8|44313.8|44330.5|44310.5|44333.8|44313.8|44330.5|44310.5|0
1643262010000|2022-01-27 05:40:10|44333|44313|44318|44298|44333|44313|44318|44298|9
1643262020000|2022-01-27 05:40:20|44317.1|44297.1|44308|44288|44317.1|44297.1|44308|44288|4
1643262030000|2022-01-27 05:40:30|44307.1|44287.1|44309.6|44289.6|44309.6|44289.6|44305.5|44285.5|1
1643262040000|2022-01-27 05:40:40|44310.5|44290.5|44311.3|44291.3|44313|44293|44310.5|44290.5|1
1643262050000|2022-01-27 05:40:50|44310.5|44290.5|44302.1|44282.1|44310.5|44290.5|44302.1|44282.1|2
1643262060000|2022-01-27 05:41:00|44300.4|44280.4|44298|44278|44300.5|44280.5|44295.5|44275.5|10
1643262070000|2022-01-27 05:41:10|44297.1|44277.1|44288|44268|44297.1|44277.1|44288|44268|10
1643262080000|2022-01-27 05:41:20|44285.5|44265.5|44288|44268|44290.5|44270.5|44285.5|44265.5|4
1643262090000|2022-01-27 05:41:30|44289.6|44269.6|44288|44268|44289.6|44269.6|44285.5|44265.5|2
1643262100000|2022-01-27 05:41:40|44286.3|44266.3|44285.5|44265.5|44288|44268|44284.6|44264.6|7
1643262110000|2022-01-27 05:41:50|44283|44263|44280.5|44260.5|44283|44263|44280.5|44260.5|1
1643262120000|2022-01-27 05:42:00|44278|44258|44285.5|44265.5|44285.5|44265.5|44275.5|44255.5|3
1643262130000|2022-01-27 05:42:10|44289.6|44269.6|44290.5|44270.5|44293|44273|44288|44268|2
1643262140000|2022-01-27 05:42:20|44289.6|44269.6|44288|44268|44289.6|44269.6|44285.5|44265.5|4
1643262150000|2022-01-27 05:42:30|44289.6|44269.6|44293|44273|44293|44273|44289.6|44269.6|0
1643262160000|2022-01-27 05:42:40|44289.6|44269.6|44283|44263|44289.6|44269.6|44283|44263|0
1643262170000|2022-01-27 05:42:50|44285.5|44265.5|44283|44263|44285.5|44265.5|44283|44263|1
1643262180000|2022-01-27 05:43:00|||||||||2
1643262190000|2022-01-27 05:43:10|44282.1|44262.1|44279.6|44259.6|44282.1|44262.1|44279.6|44259.6|0
1643262200000|2022-01-27 05:43:20|44278.8|44258.8|44275.5|44255.5|44278.8|44258.8|44274.6|44254.6|1
1643262210000|2022-01-27 05:43:30|44276.3|44256.3|44268|44248|44278|44258|44266.3|44246.3|18
1643262220000|2022-01-27 05:43:40|44270.5|44250.5|44270.5|44250.5|44272.1|44252.1|44268|44248|2
1643262230000|2022-01-27 05:43:50|44273|44253|44273|44253|44273|44253|44273|44253|3
1643262240000|2022-01-27 05:44:00|44278|44258|44293|44273|44293|44273|44278|44258|15
1643262250000|2022-01-27 05:44:10|44293.8|44273.8|44298|44278|44302.1|44282.1|44293.8|44273.8|3
1643262260000|2022-01-27 05:44:20|44295.5|44275.5|44300.5|44280.5|44300.5|44280.5|44295.5|44275.5|1
1643262270000|2022-01-27 05:44:30|44299.6|44279.6|44303|44283|44303|44283|44298|44278|3
1643262280000|2022-01-27 05:44:40|44307.1|44287.1|44303|44283|44308|44288|44303|44283|1
1643262290000|2022-01-27 05:44:50|44304.6|44284.6|44303|44283|44308|44288|44303|44283|1
1643262300000|2022-01-27 05:45:00|44308|44288|44310.5|44290.5|44310.5|44290.5|44300.5|44280.5|18
1643262310000|2022-01-27 05:45:10|44311.3|44291.3|44314.6|44294.6|44318|44298|44311.3|44291.3|3
1643262320000|2022-01-27 05:45:20|44313|44293|44303|44283|44313|44293|44303|44283|3
1643262330000|2022-01-27 05:45:30|44305.5|44285.5|44307.1|44287.1|44308|44288|44305.5|44285.5|3
1643262340000|2022-01-27 05:45:40|44306.3|44286.3|44298.8|44278.8|44308|44288|44298.8|44278.8|3
1643262350000|2022-01-27 05:45:50|44297.1|44277.1|44294.6|44274.6|44298|44278|44294.6|44274.6|4
1643262360000|2022-01-27 05:46:00|44293|44273|44280.5|44260.5|44294.6|44274.6|44280.5|44260.5|6
1643262370000|2022-01-27 05:46:10|44278|44258|44278|44258|44278|44258|44272.1|44252.1|7
1643262380000|2022-01-27 05:46:20|44280.5|44260.5|44283|44263|44283|44263|44280.5|44260.5|1
1643262390000|2022-01-27 05:46:30|44283.8|44263.8|44290.5|44270.5|44290.5|44270.5|44283|44263|3
1643262400000|2022-01-27 05:46:40|44291.3|44271.3|44293|44273|44295.5|44275.5|44291.3|44271.3|0
1643262410000|2022-01-27 05:46:50|44290.5|44270.5|44295.5|44275.5|44295.5|44275.5|44290.5|44270.5|1
1643262420000|2022-01-27 05:47:00|44293|44273|44298|44278|44298|44278|44293|44273|12
1643262430000|2022-01-27 05:47:10|44297.1|44277.1|44300.5|44280.5|44300.5|44280.5|44297.1|44277.1|1
1643262440000|2022-01-27 05:47:20|44301.3|44281.3|44305.5|44285.5|44305.5|44285.5|44301.3|44281.3|0
1643262450000|2022-01-27 05:47:30|44303|44283|44303|44283|44303|44283|44300.5|44280.5|1
1643262460000|2022-01-27 05:47:40|44305.5|44285.5|44305.5|44285.5|44305.5|44285.5|44303|44283|0
1643262470000|2022-01-27 05:47:50|44308|44288|44306.3|44286.3|44308|44288|44303|44283|0
1643262480000|2022-01-27 05:48:00|44308|44288|44303|44283|44308|44288|44303|44283|1
1643262490000|2022-01-27 05:48:10|44300.5|44280.5|44300.5|44280.5|44303|44283|44300.5|44280.5|0
1643262500000|2022-01-27 05:48:20|44303|44283|44303|44283|44303|44283|44300.5|44280.5|3
1643262510000|2022-01-27 05:48:30|44303.8|44283.8|44308|44288|44308|44288|44303.8|44283.8|0
1643262520000|2022-01-27 05:48:40|44308.8|44288.8|44313|44293|44313|44293|44308.8|44288.8|1
1643262530000|2022-01-27 05:48:50|44315.5|44295.5|44310.5|44290.5|44315.5|44295.5|44310.5|44290.5|1
1643262540000|2022-01-27 05:49:00|44313|44293|44308|44288|44313|44293|44305.5|44285.5|0
1643262550000|2022-01-27 05:49:10|44309.6|44289.6|44318.8|44298.8|44318.8|44298.8|44309.6|44289.6|4
1643262560000|2022-01-27 05:49:20|44320.5|44300.5|44318|44298|44320.5|44300.5|44318|44298|4
1643262570000|2022-01-27 05:49:30|44317.1|44297.1|44313|44293|44317.1|44297.1|44308|44288|0
1643262580000|2022-01-27 05:49:40|44308|44288|44305.5|44285.5|44308|44288|44305.5|44285.5|17
1643262590000|2022-01-27 05:49:50|44308|44288|44303|44283|44308|44288|44303|44283|1
1643262600000|2022-01-27 05:50:00|44305.5|44285.5|44321.3|44301.3|44321.3|44301.3|44305.5|44285.5|6
1643262610000|2022-01-27 05:50:10|44323|44303|44325.5|44305.5|44328|44308|44323|44303|7
1643262620000|2022-01-27 05:50:20|44328|44308|44328|44308|44328|44308|44325.5|44305.5|1
1643262630000|2022-01-27 05:50:30|44327.1|44307.1|44331.3|44311.3|44331.3|44311.3|44325.5|44305.5|2
1643262640000|2022-01-27 05:50:40|44333|44313|44338|44318|44338|44318|44328|44308|8
1643262650000|2022-01-27 05:50:50|44340.5|44320.5|44343|44323|44343|44323|44340.5|44320.5|0
1643262660000|2022-01-27 05:51:00|44342.1|44322.1|44338|44318|44342.1|44322.1|44335.5|44315.5|4
1643262670000|2022-01-27 05:51:10|44337.1|44317.1|44335.5|44315.5|44337.1|44317.1|44335.5|44315.5|0
1643262680000|2022-01-27 05:51:20|44333|44313|44323|44303|44333|44313|44323|44303|1
1643262690000|2022-01-27 05:51:30|44319.6|44299.6|44315.5|44295.5|44319.6|44299.6|44313.8|44293.8|5
1643262700000|2022-01-27 05:51:40|44318|44298|44323|44303|44323|44303|44318|44298|0
1643262710000|2022-01-27 05:51:50|44320.5|44300.5|44323|44303|44323|44303|44318|44298|2
1643262720000|2022-01-27 05:52:00|44325.5|44305.5|44328|44308|44328|44308|44323|44303|1
1643262730000|2022-01-27 05:52:10|44329.6|44309.6|44328|44308|44329.6|44309.6|44328|44308|0
1643262740000|2022-01-27 05:52:20|44327.1|44307.1|44323|44303|44327.1|44307.1|44320.5|44300.5|1
1643262750000|2022-01-27 05:52:30|44326.3|44306.3|44328|44308|44328|44308|44323|44303|0
1643262760000|2022-01-27 05:52:40|44327.1|44307.1|44328|44308|44329.6|44309.6|44325.5|44305.5|1
1643262770000|2022-01-27 05:52:50|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|0
1643262780000|2022-01-27 05:53:00|44323|44303|44325.5|44305.5|44325.5|44305.5|44320.5|44300.5|2
1643262790000|2022-01-27 05:53:10|44328|44308|44338|44318|44338|44318|44328|44308|2
1643262800000|2022-01-27 05:53:20|44338.8|44318.8|44341.3|44321.3|44341.3|44321.3|44338.8|44318.8|2
1643262810000|2022-01-27 05:53:30|44340.5|44320.5|44350.5|44330.5|44350.5|44330.5|44340.5|44320.5|4
1643262820000|2022-01-27 05:53:40|44349.6|44329.6|44348|44328|44349.6|44329.6|44345.5|44325.5|1
1643262830000|2022-01-27 05:53:50|44349.6|44329.6|44344.6|44324.6|44349.6|44329.6|44343|44323|1
1643262840000|2022-01-27 05:54:00|44340.5|44320.5|44354.6|44334.6|44354.6|44334.6|44340.5|44320.5|2
1643262850000|2022-01-27 05:54:10|44352.1|44332.1|44355.5|44335.5|44355.5|44335.5|44352.1|44332.1|1
1643262860000|2022-01-27 05:54:20|44358|44338|44363|44343|44363|44343|44358|44338|8
1643262870000|2022-01-27 05:54:30|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|4
1643262880000|2022-01-27 05:54:40|44368|44348|44368|44348|44370.5|44350.5|44368|44348|7
1643262890000|2022-01-27 05:54:50|44368.8|44348.8|44373.8|44353.8|44373.8|44353.8|44368.8|44348.8|3
1643262900000|2022-01-27 05:55:00|44375.5|44355.5|44375.5|44355.5|44378.8|44358.8|44375.5|44355.5|4
1643262910000|2022-01-27 05:55:10|44373.8|44353.8|44374.6|44354.6|44375.5|44355.5|44373|44353|11
1643262920000|2022-01-27 05:55:20|44373|44353|44380.5|44360.5|44380.5|44360.5|44373|44353|11
1643262930000|2022-01-27 05:55:30|44379.6|44359.6|44374.6|44354.6|44379.6|44359.6|44372.1|44352.1|3
1643262940000|2022-01-27 05:55:40|44375.5|44355.5|44378|44358|44378|44358|44375.5|44355.5|3
1643262950000|2022-01-27 05:55:50|44378.8|44358.8|44380.5|44360.5|44383|44363|44378|44358|1
1643262960000|2022-01-27 05:56:00|44379.6|44359.6|44385.5|44365.5|44385.5|44365.5|44377.1|44357.1|6
1643262970000|2022-01-27 05:56:10|44388|44368|44396.3|44376.3|44398|44378|44385.5|44365.5|16
1643262980000|2022-01-27 05:56:20|44398|44378|44410.5|44390.5|44410.5|44390.5|44398|44378|22
1643262990000|2022-01-27 05:56:30|44411.3|44391.3|44413|44393|44413|44393|44408|44388|2
1643263000000|2022-01-27 05:56:40|44412.1|44392.1|44415.5|44395.5|44415.5|44395.5|44410.5|44390.5|13
1643263010000|2022-01-27 05:56:50|44420.5|44400.5|44418|44398|44423|44403|44418|44398|3
1643263020000|2022-01-27 05:57:00|44420.5|44400.5|44408|44388|44420.5|44400.5|44408|44388|3
1643263030000|2022-01-27 05:57:10|44405.5|44385.5|44400.5|44380.5|44405.5|44385.5|44400.5|44380.5|3
1643263040000|2022-01-27 05:57:20|44401.3|44381.3|44393|44373|44401.3|44381.3|44393|44373|4
1643263050000|2022-01-27 05:57:30|44387.1|44367.1|44385.5|44365.5|44388|44368|44385.5|44365.5|1
1643263060000|2022-01-27 05:57:40|44388|44368|44383|44363|44390.5|44370.5|44383|44363|2
1643263070000|2022-01-27 05:57:50|44385.5|44365.5|44388|44368|44388.8|44368.8|44383|44363|2
1643263080000|2022-01-27 05:58:00|44385.5|44365.5|44382.1|44362.1|44385.5|44365.5|44380.5|44360.5|6
1643263090000|2022-01-27 05:58:10|44380.5|44360.5|44390.5|44370.5|44393|44373|44380.5|44360.5|5
1643263100000|2022-01-27 05:58:20|44393|44373|44385.5|44365.5|44393|44373|44385.5|44365.5|2
1643263110000|2022-01-27 05:58:30|44384.6|44364.6|44385.5|44365.5|44385.5|44365.5|44383|44363|6
1643263120000|2022-01-27 05:58:40|44383|44363|44383|44363|44385.5|44365.5|44383|44363|1
1643263130000|2022-01-27 05:58:50|44385.5|44365.5|44385.5|44365.5|44390.5|44370.5|44383.9|44363.9|3
1643263140000|2022-01-27 05:59:00|44384.6|44364.6|44388.9|44368.9|44388.9|44368.9|44383|44363|15
1643263150000|2022-01-27 05:59:10|44391.4|44371.4|44388|44368|44391.4|44371.4|44383|44363|2
1643263160000|2022-01-27 05:59:20|44387.1|44367.1|44398|44378|44398|44378|44385.5|44365.5|2
1643263170000|2022-01-27 05:59:30|44398.9|44378.9|44402.1|44382.1|44408|44388|44398.9|44378.9|0
1643263180000|2022-01-27 05:59:40|44403|44383|44398|44378|44403.9|44383.9|44395.5|44375.5|1
1643263190000|2022-01-27 05:59:50|44398.9|44378.9|44402.1|44382.1|44403|44383|44396.4|44376.4|1
1643263200000|2022-01-27 06:00:00|44400.5|44380.5|44388|44368|44400.5|44380.5|44388|44368|10
1643263210000|2022-01-27 06:00:10|44388.9|44368.9|44395.5|44375.5|44395.5|44375.5|44388|44368|4
1643263220000|2022-01-27 06:00:20|44398|44378|44413|44393|44414.6|44394.6|44395.5|44375.5|3
1643263230000|2022-01-27 06:00:30|44415.5|44395.5|44405.5|44385.5|44415.5|44395.5|44404.6|44384.6|8
1643263240000|2022-01-27 06:00:40|44403|44383|44399.6|44379.6|44403.9|44383.9|44395.5|44375.5|1
1643263250000|2022-01-27 06:00:50|44400.5|44380.5|44385.5|44365.5|44400.5|44380.5|44385.5|44365.5|3
1643263260000|2022-01-27 06:01:00|44388|44368|44380.5|44360.5|44388|44368|44378|44358|7
1643263270000|2022-01-27 06:01:10|44381.4|44361.4|44375.5|44355.5|44383|44363|44375.5|44355.5|4
1643263280000|2022-01-27 06:01:20|44378|44358|44370.5|44350.5|44378|44358|44370.5|44350.5|1
1643263290000|2022-01-27 06:01:30|44368|44348|44375.5|44355.5|44375.5|44355.5|44367.1|44347.1|5
1643263300000|2022-01-27 06:01:40|44377.1|44357.1|44380.5|44360.5|44384.6|44364.6|44377.1|44357.1|4
1643263310000|2022-01-27 06:01:50|44383|44363|44385.5|44365.5|44385.5|44365.5|44383|44363|4
1643263320000|2022-01-27 06:02:00|44388|44368|44401.4|44381.4|44401.4|44381.4|44386.4|44366.4|8
1643263330000|2022-01-27 06:02:10|44400.5|44380.5|44403|44383|44403|44383|44398|44378|1
1643263340000|2022-01-27 06:02:20|44401.4|44381.4|44408.9|44388.9|44410.5|44390.5|44401.4|44381.4|6
1643263350000|2022-01-27 06:02:30|44410.5|44390.5|44415.5|44395.5|44415.5|44395.5|44405.5|44385.5|1
1643263360000|2022-01-27 06:02:40|44418|44398|44413|44393|44418|44398|44413|44393|1
1643263370000|2022-01-27 06:02:50|44410.5|44390.5|44420.5|44400.5|44423|44403|44410.5|44390.5|3
1643263380000|2022-01-27 06:03:00|44423|44403|44418|44398|44423|44403|44415.5|44395.5|3
1643263390000|2022-01-27 06:03:10|44415.5|44395.5|44413|44393|44418|44398|44412.1|44392.1|1
1643263400000|2022-01-27 06:03:20|44412.1|44392.1|44413|44393|44413|44393|44408|44388|13
1643263410000|2022-01-27 06:03:30|44410.5|44390.5|44431.4|44411.4|44431.4|44411.4|44410.5|44390.5|13
1643263420000|2022-01-27 06:03:40|44430.5|44410.5|44433.9|44413.9|44438|44418|44430.5|44410.5|5
1643263430000|2022-01-27 06:03:50|44433|44413|44428|44408|44433|44413|44428|44408|4
1643263440000|2022-01-27 06:04:00|44428.9|44408.9|44428|44408|44433|44413|44428|44408|9
1643263450000|2022-01-27 06:04:10|44426.4|44406.4|44425.5|44405.5|44428|44408|44425.5|44405.5|1
1643263460000|2022-01-27 06:04:20|44428|44408|44428|44408|44433|44413|44425.5|44405.5|1
1643263470000|2022-01-27 06:04:30|44430.5|44410.5|44425.5|44405.5|44430.5|44410.5|44425.5|44405.5|5
1643263480000|2022-01-27 06:04:40|44423|44403|44429.6|44409.6|44429.6|44409.6|44423|44403|3
1643263490000|2022-01-27 06:04:50|44430.5|44410.5|44425.5|44405.5|44430.5|44410.5|44425.5|44405.5|0
1643263500000|2022-01-27 06:05:00|44423|44403|44425.5|44405.5|44428|44408|44420.5|44400.5|11
1643263510000|2022-01-27 06:05:10|44426.4|44406.4|44425.5|44405.5|44428|44408|44425.5|44405.5|4
1643263520000|2022-01-27 06:05:20|44428|44408|44428|44408|44428|44408|44425.5|44405.5|2
1643263530000|2022-01-27 06:05:30|44430.5|44410.5|44425.5|44405.5|44430.5|44410.5|44425.5|44405.5|3
1643263540000|2022-01-27 06:05:40|44424.6|44404.6|44415.5|44395.5|44424.6|44404.6|44415.5|44395.5|3
1643263550000|2022-01-27 06:05:50|44414.6|44394.6|44408|44388|44414.6|44394.6|44408|44388|0
1643263560000|2022-01-27 06:06:00|44409.6|44389.6|44403|44383|44410.5|44390.5|44403|44383|9
1643263570000|2022-01-27 06:06:10|44400.5|44380.5|44373|44353|44400.5|44380.5|44373|44353|14
1643263580000|2022-01-27 06:06:20|44370.5|44350.5|44368|44348|44370.5|44350.5|44367.1|44347.1|4
1643263590000|2022-01-27 06:06:30|44370.5|44350.5|44373|44353|44373|44353|44370.5|44350.5|2
1643263600000|2022-01-27 06:06:40|44375.5|44355.5|44373|44353|44378|44358|44373|44353|7
1643263610000|2022-01-27 06:06:50|44370.5|44350.5|44375.5|44355.5|44378|44358|44370.5|44350.5|6
1643263620000|2022-01-27 06:07:00|44376.4|44356.4|44385.5|44365.5|44388|44368|44376.4|44356.4|5
1643263630000|2022-01-27 06:07:10|44388|44368|44389.6|44369.6|44389.6|44369.6|44385.5|44365.5|1
1643263640000|2022-01-27 06:07:20|44390.5|44370.5|44398|44378|44398.9|44378.9|44390.5|44370.5|9
1643263650000|2022-01-27 06:07:30|44400.5|44380.5|44398|44378|44400.5|44380.5|44393|44373|5
1643263660000|2022-01-27 06:07:40|44398.9|44378.9|44388|44368|44398.9|44378.9|44388|44368|1
1643263670000|2022-01-27 06:07:50|44388.9|44368.9|44393|44373|44393|44373|44388|44368|0
1643263680000|2022-01-27 06:08:00|44392.1|44372.1|44388|44368|44392.1|44372.1|44385.5|44365.5|1
1643263690000|2022-01-27 06:08:10|44387.1|44367.1|44393|44373|44393|44373|44386.4|44366.4|11
1643263700000|2022-01-27 06:08:20|44390.5|44370.5|44388|44368|44390.5|44370.5|44385.5|44365.5|2
1643263710000|2022-01-27 06:08:30|44383|44363|44371.4|44351.4|44388|44368|44371.4|44351.4|8
1643263720000|2022-01-27 06:08:40|44372.1|44352.1|44375.5|44355.5|44375.5|44355.5|44370.5|44350.5|6
1643263730000|2022-01-27 06:08:50|44378|44358|44383|44363|44383|44363|44378|44358|3
1643263740000|2022-01-27 06:09:00|44380.5|44360.5|44385.5|44365.5|44385.5|44365.5|44380.5|44360.5|5
1643263750000|2022-01-27 06:09:10|44383|44363|44383|44363|44388|44368|44383|44363|1
1643263760000|2022-01-27 06:09:20|44380.5|44360.5|44380.5|44360.5|44383|44363|44378|44358|2
1643263770000|2022-01-27 06:09:30|44383|44363|44380.5|44360.5|44385.5|44365.5|44380.5|44360.5|0
1643263780000|2022-01-27 06:09:40|44383|44363|44383|44363|44383|44363|44380.5|44360.5|1
1643263790000|2022-01-27 06:09:50|44380.5|44360.5|44380.5|44360.5|44383|44363|44380.5|44360.5|1
1643263800000|2022-01-27 06:10:00|44382.1|44362.1|44382.1|44362.1|44388|44368|44380.5|44360.5|14
1643263810000|2022-01-27 06:10:10|44381.3|44361.3|44376.4|44356.4|44382.1|44362.1|44375.5|44355.5|2
1643263820000|2022-01-27 06:10:20|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44373|44353|0
1643263830000|2022-01-27 06:10:30|44374.6|44354.6|44370.5|44350.5|44374.6|44354.6|44370.5|44350.5|2
1643263840000|2022-01-27 06:10:40|44365.5|44345.5|44363|44343|44365.5|44345.5|44360.5|44340.5|18
1643263850000|2022-01-27 06:10:50|44362.1|44342.1|44358|44338|44362.1|44342.1|44358|44338|3
1643263860000|2022-01-27 06:11:00|44357.1|44337.1|44370.5|44350.5|44370.5|44350.5|44355.5|44335.5|7
1643263870000|2022-01-27 06:11:10|44368|44348|44368|44348|44370.5|44350.5|44365.5|44345.5|9
1643263880000|2022-01-27 06:11:20|44370.5|44350.5|44365.5|44345.5|44370.5|44350.5|44365.5|44345.5|1
1643263890000|2022-01-27 06:11:30|44368|44348|44368|44348|44370.5|44350.5|44365.5|44345.5|6
1643263900000|2022-01-27 06:11:40|44366.4|44346.4|44354.6|44334.6|44366.4|44346.4|44350.5|44330.5|10
1643263910000|2022-01-27 06:11:50|44355.5|44335.5|44355.5|44335.5|44358|44338|44355.5|44335.5|0
1643263920000|2022-01-27 06:12:00|44354.6|44334.6|44355.5|44335.5|44355.5|44335.5|44348|44328|2
1643263930000|2022-01-27 06:12:10|44357.1|44337.1|44350.5|44330.5|44357.1|44337.1|44348|44328|1
1643263940000|2022-01-27 06:12:20|44348|44328|44353|44333|44355.5|44335.5|44348|44328|6
1643263950000|2022-01-27 06:12:30|44352.1|44332.1|44363|44343|44365.5|44345.5|44351.4|44331.4|5
1643263960000|2022-01-27 06:12:40|44362.1|44342.1|44363|44343|44363|44343|44360.5|44340.5|5
1643263970000|2022-01-27 06:12:50|44362.1|44342.1|44358|44338|44363|44343|44358|44338|1
1643263980000|2022-01-27 06:13:00|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44350.5|44330.5|3
1643263990000|2022-01-27 06:13:10|44358|44338|44358|44338|44358|44338|44353|44333|0
1643264000000|2022-01-27 06:13:20|44359.6|44339.6|44358|44338|44359.6|44339.6|44355.5|44335.5|1
1643264010000|2022-01-27 06:13:30|44356.4|44336.4|44350.5|44330.5|44358|44338|44350.5|44330.5|2
1643264020000|2022-01-27 06:13:40|44348|44328|44353|44333|44353|44333|44348|44328|2
1643264030000|2022-01-27 06:13:50|44355.5|44335.5|44358|44338|44358|44338|44353.9|44333.9|0
1643264040000|2022-01-27 06:14:00|44353|44333|44355.5|44335.5|44355.5|44335.5|44351.4|44331.4|0
1643264050000|2022-01-27 06:14:10|44354.6|44334.6|44343|44323|44354.6|44334.6|44343|44323|0
1643264060000|2022-01-27 06:14:20|44342.1|44322.1|44350.5|44330.5|44350.5|44330.5|44342.1|44322.1|2
1643264070000|2022-01-27 06:14:30|44353.9|44333.9|44358|44338|44358|44338|44353.9|44333.9|1
1643264080000|2022-01-27 06:14:40|44358.9|44338.9|44360.5|44340.5|44363|44343|44358.9|44338.9|3
1643264090000|2022-01-27 06:14:50|44358|44338|44363|44343|44363|44343|44358|44338|5
1643264100000|2022-01-27 06:15:00|44365.5|44345.5|44358|44338|44365.5|44345.5|44356.4|44336.4|5
1643264110000|2022-01-27 06:15:10|44360.5|44340.5|44355.5|44335.5|44360.5|44340.5|44355.5|44335.5|0
1643264120000|2022-01-27 06:15:20|44353|44333|44350.5|44330.5|44355.5|44335.5|44350.5|44330.5|1
1643264130000|2022-01-27 06:15:30|44348|44328|44335.5|44315.5|44348|44328|44335.5|44315.5|9
1643264140000|2022-01-27 06:15:40|44338|44318|44333|44313|44338|44318|44333|44313|0
1643264150000|2022-01-27 06:15:50|44330.5|44310.5|44323|44303|44330.5|44310.5|44323|44303|0
1643264160000|2022-01-27 06:16:00|44323.9|44303.9|44333|44313|44333|44313|44323|44303|5
1643264170000|2022-01-27 06:16:10|44334.6|44314.6|44348|44328|44348|44328|44334.6|44314.6|13
1643264180000|2022-01-27 06:16:20|||||||||1
1643264190000|2022-01-27 06:16:30|44345.5|44325.5|44343|44323|44345.5|44325.5|44340.5|44320.5|0
1643264200000|2022-01-27 06:16:40|44340.5|44320.5|44343|44323|44343|44323|44340.5|44320.5|3
1643264210000|2022-01-27 06:16:50|44340.5|44320.5|44323|44303|44340.5|44320.5|44323|44303|6
1643264220000|2022-01-27 06:17:00|44318|44298|44313|44293|44318|44298|44313|44293|22
1643264230000|2022-01-27 06:17:10|44315.5|44295.5|44308|44288|44318|44298|44308|44288|10
1643264240000|2022-01-27 06:17:20|44305.5|44285.5|44308|44288|44308|44288|44303|44283|5
1643264250000|2022-01-27 06:17:30|44310.5|44290.5|44304.6|44284.6|44310.5|44290.5|44304.6|44284.6|4
1643264260000|2022-01-27 06:17:40|44303|44283|44303|44283|44305.5|44285.5|44303|44283|0
1643264270000|2022-01-27 06:17:50|44300.5|44280.5|44305.5|44285.5|44305.5|44285.5|44298|44278|10
1643264280000|2022-01-27 06:18:00|44306.4|44286.4|44313|44293|44313|44293|44306.4|44286.4|3
1643264290000|2022-01-27 06:18:10|44315.5|44295.5|44318|44298|44318|44298|44313|44293|0
1643264300000|2022-01-27 06:18:20|44315.5|44295.5|44313|44293|44318|44298|44311.4|44291.4|1
1643264310000|2022-01-27 06:18:30|44315.5|44295.5|44313|44293|44318|44298|44313|44293|0
1643264320000|2022-01-27 06:18:40|44312.2|44292.2|44307.2|44287.2|44313|44293|44307.2|44287.2|5
1643264330000|2022-01-27 06:18:50|44303|44283|44298|44278|44303|44283|44298|44278|16
1643264340000|2022-01-27 06:19:00|44300.5|44280.5|44290.5|44270.5|44300.5|44280.5|44290.5|44270.5|7
1643264350000|2022-01-27 06:19:10|44288|44268|44288|44268|44289.7|44269.7|44285.5|44265.5|10
1643264360000|2022-01-27 06:19:20|44286.4|44266.4|44285.5|44265.5|44286.4|44266.4|44280.5|44260.5|11
1643264370000|2022-01-27 06:19:30|44288|44268|44278|44258|44292.2|44272.2|44278|44258|8
1643264380000|2022-01-27 06:19:40|44283|44263|44283|44263|44285.5|44265.5|44280.5|44260.5|10
1643264390000|2022-01-27 06:19:50|44286.4|44266.4|44295.5|44275.5|44295.5|44275.5|44286.4|44266.4|4
1643264400000|2022-01-27 06:20:00|44293|44273|44298|44278|44298|44278|44290.5|44270.5|11
1643264410000|2022-01-27 06:20:10|44298.9|44278.9|44303|44283|44303|44283|44298|44278|1
1643264420000|2022-01-27 06:20:20|44305.5|44285.5|44300.5|44280.5|44305.5|44285.5|44300.5|44280.5|1
1643264430000|2022-01-27 06:20:30|44299.7|44279.7|44300.5|44280.5|44300.5|44280.5|44298|44278|0
1643264440000|2022-01-27 06:20:40|44299.7|44279.7|44290.5|44270.5|44300.5|44280.5|44290.5|44270.5|19
1643264450000|2022-01-27 06:20:50|44291.4|44271.4|44304.7|44284.7|44304.7|44284.7|44291.4|44271.4|2
1643264460000|2022-01-27 06:21:00|44305.5|44285.5|44303.9|44283.9|44308|44288|44301.4|44281.4|0
1643264470000|2022-01-27 06:21:10|44305.5|44285.5|44308|44288|44308|44288|44303|44283|0
1643264480000|2022-01-27 06:21:20|44310.5|44290.5|44308|44288|44310.5|44290.5|44305.5|44285.5|2
1643264490000|2022-01-27 06:21:30|44305.5|44285.5|44308|44288|44308|44288|44305.5|44285.5|0
1643264500000|2022-01-27 06:21:40|44310.5|44290.5|44310.5|44290.5|44310.5|44290.5|44308|44288|2
1643264510000|2022-01-27 06:21:50|||||||||1
1643264520000|2022-01-27 06:22:00|44309.7|44289.7|44300.5|44280.5|44310.5|44290.5|44300.5|44280.5|1
1643264530000|2022-01-27 06:22:10|44299.7|44279.7|44295.5|44275.5|44299.7|44279.7|44295.5|44275.5|0
1643264540000|2022-01-27 06:22:20|44294.7|44274.7|44290.5|44270.5|44294.7|44274.7|44288|44268|1
1643264550000|2022-01-27 06:22:30|44285.5|44265.5|44290.5|44270.5|44290.5|44270.5|44285.5|44265.5|1
1643264560000|2022-01-27 06:22:40|44291.4|44271.4|44293|44273|44293.9|44273.9|44290.5|44270.5|4
1643264570000|2022-01-27 06:22:50|||||||||2
1643264580000|2022-01-27 06:23:00|44295.5|44275.5|44294.7|44274.7|44298|44278|44293|44273|0
1643264590000|2022-01-27 06:23:10|44293|44273|44290.5|44270.5|44293|44273|44290.5|44270.5|1
1643264600000|2022-01-27 06:23:20|44293|44273|44285.5|44265.5|44293|44273|44285.5|44265.5|5
1643264610000|2022-01-27 06:23:30|44283|44263|44285.5|44265.5|44285.5|44265.5|44283|44263|0
1643264620000|2022-01-27 06:23:40|44284.7|44264.7|44275.5|44255.5|44285.5|44265.5|44275.5|44255.5|1
1643264630000|2022-01-27 06:23:50|44273.9|44253.9|44276.4|44256.4|44278|44258|44273.9|44253.9|0
1643264640000|2022-01-27 06:24:00|44278|44258|44283|44263|44285.5|44265.5|44273|44253|22
1643264650000|2022-01-27 06:24:10|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44283|44263|0
1643264660000|2022-01-27 06:24:20|44287.2|44267.2|44290.5|44270.5|44290.5|44270.5|44287.2|44267.2|5
1643264670000|2022-01-27 06:24:30|44288.9|44268.9|44283|44263|44288.9|44268.9|44283|44263|1
1643264680000|2022-01-27 06:24:40|44285.5|44265.5|44285.5|44265.5|44285.5|44265.5|44283|44263|2
1643264690000|2022-01-27 06:24:50|44283|44263|44285.5|44265.5|44285.5|44265.5|44283|44263|0
1643264700000|2022-01-27 06:25:00|44286.4|44266.4|44284.7|44264.7|44289.7|44269.7|44284.7|44264.7|3
1643264710000|2022-01-27 06:25:10|44282.2|44262.2|44285.5|44265.5|44288|44268|44282.2|44262.2|0
1643264720000|2022-01-27 06:25:20|44288|44268|44280.5|44260.5|44288|44268|44278|44258|5
1643264730000|2022-01-27 06:25:30|44278|44258|44285.5|44265.5|44285.5|44265.5|44278|44258|2
1643264740000|2022-01-27 06:25:40|44288|44268|44283|44263|44288|44268|44283|44263|1
1643264750000|2022-01-27 06:25:50|44282.2|44262.2|44278|44258|44282.2|44262.2|44275.5|44255.5|0
1643264760000|2022-01-27 06:26:00|44278.9|44258.9|44282.2|44262.2|44283|44263|44278.9|44258.9|0
1643264770000|2022-01-27 06:26:10|44280.5|44260.5|44278|44258|44283|44263|44278|44258|0
1643264780000|2022-01-27 06:26:20|44268|44248|44253|44233|44268|44248|44252.2|44232.2|14
1643264790000|2022-01-27 06:26:30|44252.2|44232.2|44250.5|44230.5|44253|44233|44250.5|44230.5|8
1643264800000|2022-01-27 06:26:40|44252.2|44232.2|44258|44238|44258|44238|44252.2|44232.2|7
1643264810000|2022-01-27 06:26:50|44257.2|44237.2|44255.5|44235.5|44258|44238|44253|44233|6
1643264820000|2022-01-27 06:27:00|44253.9|44233.9|44250.5|44230.5|44255.5|44235.5|44248.9|44228.9|6
1643264830000|2022-01-27 06:27:10|44248|44228|44257.2|44237.2|44257.2|44237.2|44246.4|44226.4|6
1643264840000|2022-01-27 06:27:20|44255.5|44235.5|44263.9|44243.9|44263.9|44243.9|44253|44233|23
1643264850000|2022-01-27 06:27:30|44263|44243|44265.5|44245.5|44265.5|44245.5|44263|44243|3
1643264860000|2022-01-27 06:27:40|44268|44248|44268|44248|44268.9|44248.9|44265.5|44245.5|12
1643264870000|2022-01-27 06:27:50|44268.9|44248.9|44265.5|44245.5|44270.5|44250.5|44265.5|44245.5|3
1643264880000|2022-01-27 06:28:00|44264.7|44244.7|44265.5|44245.5|44270.5|44250.5|44263|44243|3
1643264890000|2022-01-27 06:28:10|44268|44248|44268|44248|44270.5|44250.5|44263|44243|4
1643264900000|2022-01-27 06:28:20|44270.5|44250.5|44273|44253|44273|44253|44270.5|44250.5|0
1643264910000|2022-01-27 06:28:30|44278|44258|44281.4|44261.4|44282.2|44262.2|44278|44258|0
1643264920000|2022-01-27 06:28:40|44283.9|44263.9|44283|44263|44285.5|44265.5|44281.4|44261.4|1
1643264930000|2022-01-27 06:28:50|44280.5|44260.5|44280.5|44260.5|44283|44263|44280.5|44260.5|2
1643264940000|2022-01-27 06:29:00|44281.4|44261.4|44275.5|44255.5|44283.9|44263.9|44275.5|44255.5|6
1643264950000|2022-01-27 06:29:10|44273.9|44253.9|44272.2|44252.2|44275.5|44255.5|44271.4|44251.4|6
1643264960000|2022-01-27 06:29:20|44273.9|44253.9|44271.4|44251.4|44275.5|44255.5|44271.4|44251.4|1
1643264970000|2022-01-27 06:29:30|44273|44253|44273|44253|44275.5|44255.5|44270.5|44250.5|0
1643264980000|2022-01-27 06:29:40|44275.5|44255.5|44275.5|44255.5|44275.5|44255.5|44273|44253|2
1643264990000|2022-01-27 06:29:50|44278|44258|44268|44248|44280.5|44260.5|44265.5|44245.5|7
1643265000000|2022-01-27 06:30:00|44265.5|44245.5|44253|44233|44265.5|44245.5|44250.5|44230.5|19
1643265010000|2022-01-27 06:30:10|44250.5|44230.5|44253|44233|44253|44233|44250.5|44230.5|6
1643265020000|2022-01-27 06:30:20|44254.7|44234.7|44250.5|44230.5|44254.7|44234.7|44250.5|44230.5|9
1643265030000|2022-01-27 06:30:30|44248|44228|44248|44228|44248|44228|44240.5|44220.5|20
1643265040000|2022-01-27 06:30:40|44245.5|44225.5|44230.5|44210.5|44245.5|44225.5|44230.5|44210.5|19
1643265050000|2022-01-27 06:30:50|44231.4|44211.4|44235.5|44215.5|44235.5|44215.5|44230.5|44210.5|4
1643265060000|2022-01-27 06:31:00|44234.7|44214.7|44224.7|44204.7|44234.7|44214.7|44222.2|44202.2|20
1643265070000|2022-01-27 06:31:10|44220.5|44200.5|44220.5|44200.5|44220.5|44200.5|44218|44198|14
1643265080000|2022-01-27 06:31:20|44218|44198|44215.5|44195.5|44218|44198|44213|44193|3
1643265090000|2022-01-27 06:31:30|44212.2|44192.2|44208|44188|44212.2|44192.2|44205.5|44185.5|3
1643265100000|2022-01-27 06:31:40|44210.5|44190.5|44215.5|44195.5|44215.5|44195.5|44210.5|44190.5|6
1643265110000|2022-01-27 06:31:50|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|2
1643265120000|2022-01-27 06:32:00|44223|44203|44220.5|44200.5|44223|44203|44220.5|44200.5|0
1643265130000|2022-01-27 06:32:10|44219.7|44199.7|44218|44198|44219.7|44199.7|44213|44193|3
1643265140000|2022-01-27 06:32:20|44215.5|44195.5|44215.5|44195.5|44218|44198|44215.5|44195.5|2
1643265150000|2022-01-27 06:32:30|44218|44198|44220.5|44200.5|44220.5|44200.5|44218|44198|1
1643265160000|2022-01-27 06:32:40|44218|44198|44218|44198|44220.5|44200.5|44218|44198|3
1643265170000|2022-01-27 06:32:50|44215.5|44195.5|44220.5|44200.5|44220.5|44200.5|44215.5|44195.5|0
1643265180000|2022-01-27 06:33:00|44221.4|44201.4|44223|44203|44223|44203|44221.4|44201.4|1
1643265190000|2022-01-27 06:33:10|44220.5|44200.5|44233|44213|44233|44213|44220.5|44200.5|1
1643265200000|2022-01-27 06:33:20|44233.9|44213.9|44231.4|44211.4|44233.9|44213.9|44231.4|44211.4|1
1643265210000|2022-01-27 06:33:30|44233|44213|44233|44213|44233|44213|44233|44213|1
1643265220000|2022-01-27 06:33:40|44235.5|44215.5|44233|44213|44235.5|44215.5|44233|44213|0
1643265230000|2022-01-27 06:33:50|44234.7|44214.7|44232.2|44212.2|44237.2|44217.2|44232.2|44212.2|10
1643265240000|2022-01-27 06:34:00|44230.5|44210.5|44227.2|44207.2|44235.5|44215.5|44227.2|44207.2|4
1643265250000|2022-01-27 06:34:10|44225.5|44205.5|44220.5|44200.5|44225.5|44205.5|44220.5|44200.5|4
1643265260000|2022-01-27 06:34:20|44223|44203|44223|44203|44225.5|44205.5|44223|44203|0
1643265270000|2022-01-27 06:34:30|44222.2|44202.2|44218|44198|44222.2|44202.2|44218|44198|4
1643265280000|2022-01-27 06:34:40|44217.2|44197.2|44210.5|44190.5|44218|44198|44210.5|44190.5|4
1643265290000|2022-01-27 06:34:50|44213|44193|44203.8|44183.8|44213|44193|44203.8|44183.8|8
1643265300000|2022-01-27 06:35:00|44203|44183|44193.8|44173.8|44203.8|44183.8|44193.8|44173.8|4
1643265310000|2022-01-27 06:35:10|44190.5|44170.5|44205.5|44185.5|44205.5|44185.5|44190.5|44170.5|3
1643265320000|2022-01-27 06:35:20|44203|44183|44205.5|44185.5|44205.5|44185.5|44203|44183|0
1643265330000|2022-01-27 06:35:30|44206.4|44186.4|44208|44188|44208|44188|44205.5|44185.5|4
1643265340000|2022-01-27 06:35:40|44205.5|44185.5|44205.5|44185.5|44205.5|44185.5|44203|44183|4
1643265350000|2022-01-27 06:35:50|44206.4|44186.4|44208|44188|44213|44193|44203|44183|10
1643265360000|2022-01-27 06:36:00|44210.5|44190.5|44205.5|44185.5|44215.5|44195.5|44203|44183|9
1643265370000|2022-01-27 06:36:10|44203|44183|44208|44188|44208|44188|44203|44183|3
1643265380000|2022-01-27 06:36:20|44208.9|44188.9|44205.5|44185.5|44209.7|44189.7|44205.5|44185.5|2
1643265390000|2022-01-27 06:36:30|44208|44188|44215.5|44195.5|44215.5|44195.5|44208|44188|7
1643265400000|2022-01-27 06:36:40|44216.4|44196.4|44210.5|44190.5|44218|44198|44210.5|44190.5|7
1643265410000|2022-01-27 06:36:50|44208|44188|44205.5|44185.5|44208|44188|44205.5|44185.5|1
1643265420000|2022-01-27 06:37:00|44208|44188|44208|44188|44208|44188|44208|44188|2
1643265430000|2022-01-27 06:37:10|44205.5|44185.5|44190.5|44170.5|44205.5|44185.5|44188|44168|15
1643265440000|2022-01-27 06:37:20|44185.5|44165.5|44185.5|44165.5|44188|44168|44185.5|44165.5|1
1643265450000|2022-01-27 06:37:30|44186.4|44166.4|44183|44163|44188|44168|44183|44163|4
1643265460000|2022-01-27 06:37:40|44182.2|44162.2|44180.5|44160.5|44183|44163|44180.5|44160.5|1
1643265470000|2022-01-27 06:37:50|44178|44158|44175.5|44155.5|44178|44158|44173|44153|15
1643265480000|2022-01-27 06:38:00|44173|44153|44178|44158|44178|44158|44173|44153|3
1643265490000|2022-01-27 06:38:10|44178.9|44158.9|44185.5|44165.5|44185.5|44165.5|44178.9|44158.9|2
1643265500000|2022-01-27 06:38:20|44186.4|44166.4|44188.9|44168.9|44188.9|44168.9|44185.5|44165.5|0
1643265510000|2022-01-27 06:38:30|44190.5|44170.5|44190.5|44170.5|44191.4|44171.4|44189.7|44169.7|4
1643265520000|2022-01-27 06:38:40|44189.7|44169.7|44183|44163|44189.7|44169.7|44183|44163|4
1643265530000|2022-01-27 06:38:50|44181.4|44161.4|44180.5|44160.5|44183|44163|44178|44158|2
1643265540000|2022-01-27 06:39:00|44178|44158|44178|44158|44178|44158|44177.2|44157.2|3
1643265550000|2022-01-27 06:39:10|44175.5|44155.5|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|0
1643265560000|2022-01-27 06:39:20|44178|44158|44174.7|44154.7|44178|44158|44172.2|44152.2|7
1643265570000|2022-01-27 06:39:30|44173|44153|44170.5|44150.5|44173|44153|44168.9|44148.9|10
1643265580000|2022-01-27 06:39:40|44168.9|44148.9|44170.5|44150.5|44170.5|44150.5|44165.5|44145.5|24
1643265590000|2022-01-27 06:39:50|44168|44148|44163|44143|44168|44148|44158|44138|19
1643265600000|2022-01-27 06:40:00|44160.5|44140.5|44168|44148|44171.4|44151.4|44160.5|44140.5|11
1643265610000|2022-01-27 06:40:10|44170.5|44150.5|44178|44158|44178|44158|44168|44148|6
1643265620000|2022-01-27 06:40:20|44180.5|44160.5|44175.5|44155.5|44180.5|44160.5|44175.5|44155.5|1
1643265630000|2022-01-27 06:40:30|44176.4|44156.4|44178|44158|44178|44158|44176.4|44156.4|1
1643265640000|2022-01-27 06:40:40|44178.9|44158.9|44179.7|44159.7|44180.5|44160.5|44178.9|44158.9|2
1643265650000|2022-01-27 06:40:50|44178|44158|44177.2|44157.2|44180.5|44160.5|44176.4|44156.4|3
1643265660000|2022-01-27 06:41:00|44175.5|44155.5|44185.5|44165.5|44185.5|44165.5|44175.5|44155.5|6
1643265670000|2022-01-27 06:41:10|44188|44168|44188|44168|44188|44168|44185.5|44165.5|4
1643265680000|2022-01-27 06:41:20|44188.9|44168.9|44185.5|44165.5|44190.5|44170.5|44183|44163|3
1643265690000|2022-01-27 06:41:30|44184.7|44164.7|44192.2|44172.2|44192.2|44172.2|44183|44163|0
1643265700000|2022-01-27 06:41:40|44191.4|44171.4|44213|44193|44213|44193|44191.4|44171.4|12
1643265710000|2022-01-27 06:41:50|44215.5|44195.5|44223|44203|44223|44203|44215.5|44195.5|9
1643265720000|2022-01-27 06:42:00|44220.5|44200.5|44223|44203|44223|44203|44220.5|44200.5|3
1643265730000|2022-01-27 06:42:10|44225.5|44205.5|44228|44208|44228|44208|44223|44203|3
1643265740000|2022-01-27 06:42:20|44230.5|44210.5|44238|44218|44243|44223|44230.5|44210.5|5
1643265750000|2022-01-27 06:42:30|44235.5|44215.5|44235.5|44215.5|44235.5|44215.5|44233|44213|2
1643265760000|2022-01-27 06:42:40|44238|44218|44230.5|44210.5|44238|44218|44230.5|44210.5|7
1643265770000|2022-01-27 06:42:50|44229.7|44209.7|44226.4|44206.4|44229.7|44209.7|44225.5|44205.5|2
1643265780000|2022-01-27 06:43:00|44228|44208|44215.5|44195.5|44228|44208|44215.5|44195.5|6
1643265790000|2022-01-27 06:43:10|44212.2|44192.2|44208|44188|44212.2|44192.2|44208|44188|4
1643265800000|2022-01-27 06:43:20|44207.2|44187.2|44208|44188|44208|44188|44203|44183|3
1643265810000|2022-01-27 06:43:30|44213|44193|44218|44198|44218|44198|44213|44193|1
1643265820000|2022-01-27 06:43:40|44218.9|44198.9|44218|44198|44223|44203|44218|44198|4
1643265830000|2022-01-27 06:43:50|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|44215.5|44195.5|0
1643265840000|2022-01-27 06:44:00|44218|44198|44213|44193|44218|44198|44210.5|44190.5|6
1643265850000|2022-01-27 06:44:10|44212.2|44192.2|44213|44193|44213|44193|44210.5|44190.5|1
1643265860000|2022-01-27 06:44:20|44212.2|44192.2|44208|44188|44213|44193|44208|44188|3
1643265870000|2022-01-27 06:44:30|44208.9|44188.9|44198|44178|44212.2|44192.2|44198|44178|3
1643265880000|2022-01-27 06:44:40|44198.9|44178.9|44206.4|44186.4|44206.4|44186.4|44198.9|44178.9|5
1643265890000|2022-01-27 06:44:50|44208.9|44188.9|44210.5|44190.5|44213|44193|44206.4|44186.4|2
1643265900000|2022-01-27 06:45:00|44205.5|44185.5|44194.7|44174.7|44205.5|44185.5|44194.7|44174.7|0
1643265910000|2022-01-27 06:45:10|44193|44173|44163|44143|44193|44173|44163|44143|29
1643265920000|2022-01-27 06:45:20|44162.2|44142.2|44153|44133|44163|44143|44153|44133|13
1643265930000|2022-01-27 06:45:30|44151.4|44131.4|44145.5|44125.5|44152.2|44132.2|44145.5|44125.5|12
1643265940000|2022-01-27 06:45:40|44148|44128|44158|44138|44163|44143|44148|44128|10
1643265950000|2022-01-27 06:45:50|44157.2|44137.2|44156.4|44136.4|44158|44138|44155.5|44135.5|1
1643265960000|2022-01-27 06:46:00|44158|44138|44160.5|44140.5|44160.5|44140.5|44158|44138|10
1643265970000|2022-01-27 06:46:10|44161.4|44141.4|44168|44148|44168|44148|44161.4|44141.4|4
1643265980000|2022-01-27 06:46:20|44167.2|44147.2|44163|44143|44167.2|44147.2|44163|44143|10
1643265990000|2022-01-27 06:46:30|44168|44148|44163|44143|44168|44148|44163|44143|3
1643266000000|2022-01-27 06:46:40|44160.5|44140.5|44163|44143|44163|44143|44158.9|44138.9|0
1643266010000|2022-01-27 06:46:50|44162.2|44142.2|44163|44143|44163|44143|44160.5|44140.5|0
1643266020000|2022-01-27 06:47:00|44163.9|44143.9|44168|44148|44168|44148|44163.9|44143.9|9
1643266030000|2022-01-27 06:47:10|44165.5|44145.5|44168|44148|44168|44148|44163|44143|2
1643266040000|2022-01-27 06:47:20|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44163|44143|0
1643266050000|2022-01-27 06:47:30|44163.9|44143.9|44164.7|44144.7|44165.5|44145.5|44163|44143|0
1643266060000|2022-01-27 06:47:40|44163|44143|44163.9|44143.9|44165.5|44145.5|44163|44143|3
1643266070000|2022-01-27 06:47:50|44165.5|44145.5|44163.9|44143.9|44165.5|44145.5|44163|44143|3
1643266080000|2022-01-27 06:48:00|44165.5|44145.5|44163|44143|44165.5|44145.5|44163|44143|5
1643266090000|2022-01-27 06:48:10|44160.5|44140.5|44161.4|44141.4|44163|44143|44160.5|44140.5|2
1643266100000|2022-01-27 06:48:20|44163|44143|44161.4|44141.4|44163|44143|44160.5|44140.5|0
1643266110000|2022-01-27 06:48:30|44163|44143|44163|44143|44165.5|44145.5|44160.5|44140.5|2
1643266120000|2022-01-27 06:48:40|44162.2|44142.2|44160.5|44140.5|44162.2|44142.2|44158|44138|2
1643266130000|2022-01-27 06:48:50|44163|44143|44158|44138|44163|44143|44158|44138|4
1643266140000|2022-01-27 06:49:00|44161.4|44141.4|44158|44138|44163|44143|44158|44138|3
1643266150000|2022-01-27 06:49:10|44156.4|44136.4|44158|44138|44160.5|44140.5|44156.4|44136.4|3
1643266160000|2022-01-27 06:49:20|44158.9|44138.9|44155.5|44135.5|44158.9|44138.9|44155.5|44135.5|3
1643266170000|2022-01-27 06:49:30|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|44153.9|44133.9|2
1643266180000|2022-01-27 06:49:40|44155.5|44135.5|44148|44128|44155.5|44135.5|44145.5|44125.5|27
1643266190000|2022-01-27 06:49:50|44144.7|44124.7|44148|44128|44148|44128|44143|44123|2
1643266200000|2022-01-27 06:50:00|44148.9|44128.9|44153|44133|44155.5|44135.5|44145.5|44125.5|7
1643266210000|2022-01-27 06:50:10|44155.5|44135.5|44160.5|44140.5|44160.5|44140.5|44155.5|44135.5|13
1643266220000|2022-01-27 06:50:20|44161.4|44141.4|44171.4|44151.4|44171.4|44151.4|44160.5|44140.5|4
1643266230000|2022-01-27 06:50:30|44172.2|44152.2|44165.5|44145.5|44173.9|44153.9|44165.5|44145.5|6
1643266240000|2022-01-27 06:50:40|44168|44148|44168|44148|44168.9|44148.9|44165.5|44145.5|8
1643266250000|2022-01-27 06:50:50|44165.5|44145.5|44168|44148|44168|44148|44163|44143|5
1643266260000|2022-01-27 06:51:00|44170.5|44150.5|44180.5|44160.5|44180.5|44160.5|44170.5|44150.5|1
1643266270000|2022-01-27 06:51:10|44181.4|44161.4|44180.5|44160.5|44185.5|44165.5|44180.5|44160.5|2
1643266280000|2022-01-27 06:51:20|44178|44158|44183|44163|44183|44163|44178|44158|0
1643266290000|2022-01-27 06:51:30|44180.5|44160.5|44173|44153|44180.5|44160.5|44173|44153|1
1643266300000|2022-01-27 06:51:40|44178|44158|44178|44158|44178|44158|44173|44153|1
1643266320000|2022-01-27 06:52:00|44178.9|44158.9|44175.5|44155.5|44180.5|44160.5|44173|44153|3
1643266330000|2022-01-27 06:52:10|44176.4|44156.4|44173.9|44153.9|44178|44158|44173.9|44153.9|4
1643266340000|2022-01-27 06:52:20|44173|44153|44170.5|44150.5|44173|44153|44170.5|44150.5|3
1643266350000|2022-01-27 06:52:30|44168.9|44148.9|44165.5|44145.5|44170.5|44150.5|44165.5|44145.5|0
1643266360000|2022-01-27 06:52:40|44164.7|44144.7|44158.9|44138.9|44164.7|44144.7|44158.9|44138.9|4
1643266370000|2022-01-27 06:52:50|44160.5|44140.5|44160.5|44140.5|44160.5|44140.5|44156.4|44136.4|4
1643266380000|2022-01-27 06:53:00|44158|44138|44158|44138|44158|44138|44158|44138|0
1643266390000|2022-01-27 06:53:10|44155.5|44135.5|44163|44143|44163|44143|44155.5|44135.5|3
1643266400000|2022-01-27 06:53:20|44168|44148|44168|44148|44168|44148|44168|44148|1
1643266410000|2022-01-27 06:53:30|44168.9|44148.9|44178|44158|44178|44158|44168|44148|8
1643266420000|2022-01-27 06:53:40|44178.9|44158.9|44190.5|44170.5|44190.5|44170.5|44178.9|44158.9|2
1643266430000|2022-01-27 06:53:50|44188|44168|44207.2|44187.2|44207.2|44187.2|44188|44168|19
1643266440000|2022-01-27 06:54:00|44205.5|44185.5|44206.4|44186.4|44206.4|44186.4|44203|44183|12
1643266450000|2022-01-27 06:54:10|44209.7|44189.7|44208|44188|44210.5|44190.5|44207.2|44187.2|9
1643266460000|2022-01-27 06:54:20|44208.9|44188.9|44213|44193|44213|44193|44208|44188|10
1643266470000|2022-01-27 06:54:30|44214.7|44194.7|44218|44198|44218|44198|44213|44193|9
1643266480000|2022-01-27 06:54:40|44220.5|44200.5|44223|44203|44223|44203|44218|44198|6
1643266490000|2022-01-27 06:54:50|44224.7|44204.7|44213|44193|44225.5|44205.5|44213|44193|5
1643266500000|2022-01-27 06:55:00|44210.5|44190.5|44210.5|44190.5|44215.5|44195.5|44210.5|44190.5|8
1643266510000|2022-01-27 06:55:10|44209.7|44189.7|44208|44188|44209.7|44189.7|44208|44188|0
1643266520000|2022-01-27 06:55:20|44208.9|44188.9|44213|44193|44214.7|44194.7|44208.9|44188.9|2
1643266530000|2022-01-27 06:55:30|44212.2|44192.2|44205.5|44185.5|44213|44193|44203|44183|2
1643266540000|2022-01-27 06:55:40|44203|44183|44203|44183|44208|44188|44203|44183|1
1643266550000|2022-01-27 06:55:50|44208|44188|44203|44183|44208|44188|44203|44183|3
1643266560000|2022-01-27 06:56:00|44202.2|44182.2|44193|44173|44202.2|44182.2|44191.4|44171.4|7
1643266570000|2022-01-27 06:56:10|44194.7|44174.7|44200.5|44180.5|44203|44183|44193|44173|7
1643266580000|2022-01-27 06:56:20|||||||||2
1643266590000|2022-01-27 06:56:30|44202.2|44182.2|44200.5|44180.5|44202.2|44182.2|44198|44178|1
1643266600000|2022-01-27 06:56:40|44203|44183|44200.5|44180.5|44205.5|44185.5|44200.5|44180.5|2
1643266610000|2022-01-27 06:56:50|44204.7|44184.7|44208|44188|44208|44188|44203|44183|1
1643266620000|2022-01-27 06:57:00|44205.5|44185.5|44203|44183|44208|44188|44201.4|44181.4|23
1643266630000|2022-01-27 06:57:10|44205.5|44185.5|44200.5|44180.5|44205.5|44185.5|44200.5|44180.5|0
1643266640000|2022-01-27 06:57:20|44203|44183|44203|44183|44203|44183|44200.5|44180.5|9
1643266650000|2022-01-27 06:57:30|44203.9|44183.9|44203|44183|44205.5|44185.5|44200.5|44180.5|4
1643266660000|2022-01-27 06:57:40|44203.9|44183.9|44193|44173|44204.7|44184.7|44193|44173|12
1643266670000|2022-01-27 06:57:50|44191.4|44171.4|44188|44168|44193|44173|44185.5|44165.5|11
1643266680000|2022-01-27 06:58:00|44187.2|44167.2|44185.5|44165.5|44187.2|44167.2|44183|44163|5
1643266690000|2022-01-27 06:58:10|44186.4|44166.4|44185.5|44165.5|44190.5|44170.5|44185.5|44165.5|3
1643266700000|2022-01-27 06:58:20|44184.7|44164.7|44179.7|44159.7|44184.7|44164.7|44179.7|44159.7|7
1643266710000|2022-01-27 06:58:30|44182.2|44162.2|44163|44143|44182.2|44162.2|44163|44143|24
1643266720000|2022-01-27 06:58:40|44165.5|44145.5|44168|44148|44168|44148|44163|44143|9
1643266730000|2022-01-27 06:58:50|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|44165.5|44145.5|4
1643266740000|2022-01-27 06:59:00|44163|44143|44170.5|44150.5|44170.5|44150.5|44163|44143|18
1643266750000|2022-01-27 06:59:10|44171.4|44151.4|44170.5|44150.5|44171.4|44151.4|44168|44148|8
1643266760000|2022-01-27 06:59:20|44173|44153|44178|44158|44183|44163|44173|44153|15
1643266770000|2022-01-27 06:59:30|44180.5|44160.5|44185.5|44165.5|44188|44168|44180.5|44160.5|19
1643266780000|2022-01-27 06:59:40|44186.4|44166.4|44185.5|44165.5|44188|44168|44185.5|44165.5|5
1643266790000|2022-01-27 06:59:50|44188|44168|44193|44173|44193|44173|44183|44163|11
1643266800000|2022-01-27 07:00:00|44198.9|44178.9|44223|44203|44223|44203|44198.9|44178.9|8
1643266810000|2022-01-27 07:00:10|44225.5|44205.5|44243|44223|44255.5|44235.5|44225.5|44205.5|7
1643266820000|2022-01-27 07:00:20|44240.5|44220.5|44258|44238|44260.5|44240.5|44240.5|44220.5|10
1643266830000|2022-01-27 07:00:30|44243|44223|44233|44213|44243|44223|44233|44213|17
1643266840000|2022-01-27 07:00:40|44228|44208|44230.5|44210.5|44233|44213|44228|44208|2
1643266850000|2022-01-27 07:00:50|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|44229.7|44209.7|1
1643266860000|2022-01-27 07:01:00|44228|44208|44231.4|44211.4|44236.4|44216.4|44225.5|44205.5|9
1643266870000|2022-01-27 07:01:10|44233|44213|44235.5|44215.5|44235.5|44215.5|44230.5|44210.5|7
1643266880000|2022-01-27 07:01:20|44236.4|44216.4|44227.2|44207.2|44242.2|44222.2|44227.2|44207.2|6
1643266890000|2022-01-27 07:01:30|44225.5|44205.5|44233.9|44213.9|44233.9|44213.9|44222.2|44202.2|4
1643266900000|2022-01-27 07:01:40|44238.9|44218.9|44230.5|44210.5|44238.9|44218.9|44230.5|44210.5|4
1643266910000|2022-01-27 07:01:50|44233|44213|44240.5|44220.5|44240.5|44220.5|44233|44213|1
1643266920000|2022-01-27 07:02:00|44238|44218|44243|44223|44243|44223|44233|44213|8
1643266930000|2022-01-27 07:02:10|44248|44228|44253|44233|44260.5|44240.5|44245.5|44225.5|13
1643266940000|2022-01-27 07:02:20|44250.5|44230.5|44258|44238|44258|44238|44250.5|44230.5|0
1643266950000|2022-01-27 07:02:30|44259.7|44239.7|44252.2|44232.2|44259.7|44239.7|44252.2|44232.2|4
1643266960000|2022-01-27 07:02:40|44249.7|44229.7|44248|44228|44249.7|44229.7|44245.5|44225.5|0
1643266970000|2022-01-27 07:02:50|44247.2|44227.2|44248.9|44228.9|44249.7|44229.7|44245.5|44225.5|3
1643266980000|2022-01-27 07:03:00|44250.5|44230.5|44254.7|44234.7|44255.5|44235.5|44248|44228|14
1643266990000|2022-01-27 07:03:10|44262.2|44242.2|44280.5|44260.5|44304.7|44284.7|44262.2|44242.2|12
1643267000000|2022-01-27 07:03:20|44281.4|44261.4|44278|44258|44283|44263|44278|44258|4
1643267010000|2022-01-27 07:03:30|44280.5|44260.5|44286.4|44266.4|44290.5|44270.5|44280.5|44260.5|4
1643267020000|2022-01-27 07:03:40|44288|44268|44298|44278|44298|44278|44288|44268|4
1643267030000|2022-01-27 07:03:50|44297.2|44277.2|44297.2|44277.2|44297.2|44277.2|44295.5|44275.5|3
1643267040000|2022-01-27 07:04:00|44298|44278|44296.3|44276.3|44300.5|44280.5|44296.3|44276.3|2
1643267050000|2022-01-27 07:04:10|44294.7|44274.7|44293|44273|44294.7|44274.7|44289.7|44269.7|3
1643267060000|2022-01-27 07:04:20|44295.5|44275.5|44295.5|44275.5|44298|44278|44295.5|44275.5|3
1643267070000|2022-01-27 07:04:30|44293|44273|44290.5|44270.5|44293|44273|44288|44268|1
1643267080000|2022-01-27 07:04:40|44297.2|44277.2|44295.5|44275.5|44301.4|44281.4|44295.5|44275.5|9
1643267090000|2022-01-27 07:04:50|44298|44278|44301.4|44281.4|44302.2|44282.2|44294.7|44274.7|7
1643267100000|2022-01-27 07:05:00|44303.9|44283.9|44305.5|44285.5|44310.5|44290.5|44298|44278|7
1643267110000|2022-01-27 07:05:10|44306.4|44286.4|44314.7|44294.7|44320.5|44300.5|44306.4|44286.4|4
1643267120000|2022-01-27 07:05:20|44313|44293|44321.4|44301.4|44321.4|44301.4|44306.4|44286.4|11
1643267130000|2022-01-27 07:05:30|44323.9|44303.9|44323|44303|44324.7|44304.7|44318|44298|2
1643267140000|2022-01-27 07:05:40|44328|44308|44313|44293|44330.5|44310.5|44313|44293|10
1643267150000|2022-01-27 07:05:50|44315.5|44295.5|44328|44308|44328|44308|44313.9|44293.9|2
1643267160000|2022-01-27 07:06:00|44330.5|44310.5|44330.5|44310.5|44338|44318|44330.5|44310.5|2
1643267170000|2022-01-27 07:06:10|44331.4|44311.4|44328|44308|44331.4|44311.4|44326.4|44306.4|1
1643267180000|2022-01-27 07:06:20|44325.5|44305.5|44323|44303|44325.5|44305.5|44323|44303|2
1643267190000|2022-01-27 07:06:30|44322.2|44302.2|44311.4|44291.4|44322.2|44302.2|44305.5|44285.5|11
1643267200000|2022-01-27 07:06:40|44313|44293|44305.5|44285.5|44313|44293|44305.5|44285.5|3
1643267210000|2022-01-27 07:06:50|44304.7|44284.7|44303|44283|44310.5|44290.5|44303|44283|2
1643267220000|2022-01-27 07:07:00|44306.4|44286.4|44301.4|44281.4|44306.4|44286.4|44301.4|44281.4|0
1643267230000|2022-01-27 07:07:10|44303|44283|44303|44283|44303|44283|44298|44278|2
1643267240000|2022-01-27 07:07:20|44302.2|44282.2|44293|44273|44302.2|44282.2|44293|44273|5
1643267250000|2022-01-27 07:07:30|44288|44268|44288|44268|44290.5|44270.5|44288|44268|4
1643267260000|2022-01-27 07:07:40|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|44288.9|44268.9|2
1643267270000|2022-01-27 07:07:50|44289.7|44269.7|44288|44268|44291.4|44271.4|44288|44268|1
1643267280000|2022-01-27 07:08:00|44290.5|44270.5|44288|44268|44293|44273|44288|44268|6
1643267290000|2022-01-27 07:08:10|44278|44258|44273|44253|44278|44258|44273|44253|7
1643267300000|2022-01-27 07:08:20|44270.5|44250.5|44273|44253|44278|44258|44270.5|44250.5|7
1643267310000|2022-01-27 07:08:30|44272.2|44252.2|44278|44258|44278|44258|44272.2|44252.2|0
1643267320000|2022-01-27 07:08:40|44277.2|44257.2|44273|44253|44277.2|44257.2|44273|44253|4
1643267330000|2022-01-27 07:08:50|44271.4|44251.4|44268|44248|44271.4|44251.4|44265.5|44245.5|5
1643267340000|2022-01-27 07:09:00|44270.5|44250.5|44270.5|44250.5|44273.9|44253.9|44270.5|44250.5|0
1643267350000|2022-01-27 07:09:10|44271.4|44251.4|44273|44253|44275.5|44255.5|44270.5|44250.5|0
1643267360000|2022-01-27 07:09:20|44270.5|44250.5|44270.5|44250.5|44270.5|44250.5|44268|44248|2
1643267370000|2022-01-27 07:09:30|44268|44248|44263|44243|44270.5|44250.5|44263|44243|5
1643267380000|2022-01-27 07:09:40|44264.7|44244.7|44258|44238|44265.5|44245.5|44258|44238|2
1643267390000|2022-01-27 07:09:50|44259.7|44239.7|44263|44243|44263|44243|44258|44238|3
1643267400000|2022-01-27 07:10:00|44265.5|44245.5|44274.7|44254.7|44275.5|44255.5|44265.5|44245.5|7
1643267410000|2022-01-27 07:10:10|44273|44253|44273|44253|44275.5|44255.5|44268|44248|5
1643267420000|2022-01-27 07:10:20|44270.5|44250.5|44273|44253|44275.5|44255.5|44270.5|44250.5|1
1643267430000|2022-01-27 07:10:30|44275.5|44255.5|44270.5|44250.5|44275.5|44255.5|44270.5|44250.5|0
1643267440000|2022-01-27 07:10:40|44268|44248|44268|44248|44268|44248|44268|44248|1
1643267450000|2022-01-27 07:10:50|44268.9|44248.9|44270.5|44250.5|44271.4|44251.4|44265.5|44245.5|2
1643267460000|2022-01-27 07:11:00|44271.4|44251.4|44273|44253|44278|44258|44268|44248|4
1643267470000|2022-01-27 07:11:10|44273.9|44253.9|44286.4|44266.4|44286.4|44266.4|44273|44253|5
1643267480000|2022-01-27 07:11:20|44288|44268|44288.9|44268.9|44288.9|44268.9|44288|44268|0
1643267490000|2022-01-27 07:11:30|44285.5|44265.5|44290.5|44270.5|44293|44273|44285.5|44265.5|7
1643267500000|2022-01-27 07:11:40|44293|44273|44293|44273|44293|44273|44293|44273|1
1643267510000|2022-01-27 07:11:50|44293.9|44273.9|44310.5|44290.5|44315.5|44295.5|44293.9|44273.9|28
1643267520000|2022-01-27 07:12:00|44315.5|44295.5|44323|44303|44323|44303|44315.5|44295.5|17
1643267530000|2022-01-27 07:12:10|44328|44308|44333|44313|44333|44313|44323|44303|16
1643267540000|2022-01-27 07:12:20|44340.5|44320.5|44330.5|44310.5|44343|44323|44328|44308|13
1643267550000|2022-01-27 07:12:30|44328|44308|44350.5|44330.5|44350.5|44330.5|44328|44308|1
1643267560000|2022-01-27 07:12:40|44353|44333|44368|44348|44368|44348|44350.5|44330.5|11
1643267570000|2022-01-27 07:12:50|44368.9|44348.9|44370.5|44350.5|44370.5|44350.5|44364.7|44344.7|14
1643267580000|2022-01-27 07:13:00|44368|44348|44353|44333|44368|44348|44353|44333|6
1643267590000|2022-01-27 07:13:10|44353.9|44333.9|44363|44343|44363|44343|44353.9|44333.9|8
1643267600000|2022-01-27 07:13:20|44365.5|44345.5|44368|44348|44370.5|44350.5|44363|44343|1
1643267610000|2022-01-27 07:13:30|44367.2|44347.2|44363|44343|44368|44348|44363|44343|2
1643267620000|2022-01-27 07:13:40|||||||||2
1643267630000|2022-01-27 07:13:50|44365.5|44345.5|44357.2|44337.2|44365.5|44345.5|44357.2|44337.2|8
1643267640000|2022-01-27 07:14:00|44355.5|44335.5|44338|44318|44357.2|44337.2|44338|44318|2
1643267650000|2022-01-27 07:14:10|44337.2|44317.2|44335.5|44315.5|44338|44318|44335.5|44315.5|2
1643267660000|2022-01-27 07:14:20|44334.7|44314.7|44328|44308|44338|44318|44327.2|44307.2|6
1643267670000|2022-01-27 07:14:30|44327.2|44307.2|44318|44298|44327.2|44307.2|44318|44298|2
1643267680000|2022-01-27 07:14:40|44317.2|44297.2|44330.5|44310.5|44330.5|44310.5|44313|44293|1
1643267690000|2022-01-27 07:14:50|44329.7|44309.7|44330.5|44310.5|44330.5|44310.5|44328.9|44308.9|0
1643267700000|2022-01-27 07:15:00|44328.9|44308.9|44340.5|44320.5|44343|44323|44328.9|44308.9|0
1643267710000|2022-01-27 07:15:10|44338|44318|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|0
1643267720000|2022-01-27 07:15:20|44336.4|44316.4|44345.5|44325.5|44345.5|44325.5|44333|44313|2
1643267730000|2022-01-27 07:15:30|44343|44323|44340.5|44320.5|44345.5|44325.5|44340.5|44320.5|1
1643267740000|2022-01-27 07:15:40|44345.5|44325.5|44343|44323|44345.5|44325.5|44343|44323|1
1643267750000|2022-01-27 07:15:50|44341.4|44321.4|44340.5|44320.5|44341.4|44321.4|44340.5|44320.5|1
1643267760000|2022-01-27 07:16:00|44339.7|44319.7|44338|44318|44339.7|44319.7|44335.5|44315.5|7
1643267770000|2022-01-27 07:16:10|44337.2|44317.2|44333|44313|44338|44318|44333|44313|1
1643267780000|2022-01-27 07:16:20|44335.5|44315.5|44345.5|44325.5|44345.5|44325.5|44335.5|44315.5|1
1643267790000|2022-01-27 07:16:30|44344.7|44324.7|44343|44323|44344.7|44324.7|44343|44323|2
1643267800000|2022-01-27 07:16:40|44342.2|44322.2|44333|44313|44342.2|44322.2|44330.5|44310.5|2
1643267810000|2022-01-27 07:16:50|44333.9|44313.9|44331.4|44311.4|44338|44318|44331.4|44311.4|3
1643267820000|2022-01-27 07:17:00|44330.5|44310.5|44333|44313|44333|44313|44325.5|44305.5|0
1643267830000|2022-01-27 07:17:10|44330.5|44310.5|44328|44308|44330.5|44310.5|44328|44308|3
1643267840000|2022-01-27 07:17:20|44327.2|44307.2|44333|44313|44333|44313|44323|44303|1
1643267850000|2022-01-27 07:17:30|44332.2|44312.2|44333|44313|44338|44318|44332.2|44312.2|4
1643267860000|2022-01-27 07:17:40|44330.5|44310.5|44329.7|44309.7|44333|44313|44328|44308|3
1643267870000|2022-01-27 07:17:50|44333|44313|44327.2|44307.2|44333|44313|44327.2|44307.2|1
1643267880000|2022-01-27 07:18:00|44320.5|44300.5|44318.9|44298.9|44320.5|44300.5|44316.4|44296.4|4
1643267890000|2022-01-27 07:18:10|44323|44303|44320.5|44300.5|44328|44308|44320.5|44300.5|0
1643267900000|2022-01-27 07:18:20|44319.7|44299.7|44318|44298|44323|44303|44318|44298|0
1643267910000|2022-01-27 07:18:30|44313|44293|44316.4|44296.4|44316.4|44296.4|44313|44293|1
1643267920000|2022-01-27 07:18:40|44313|44293|44311.3|44291.3|44318|44298|44311.3|44291.3|1
1643267930000|2022-01-27 07:18:50|44308|44288|44308|44288|44313|44293|44308|44288|0
1643267940000|2022-01-27 07:19:00|44308.9|44288.9|44313|44293|44318|44298|44308.9|44288.9|2
1643267950000|2022-01-27 07:19:10|44313.9|44293.9|44320.5|44300.5|44320.5|44300.5|44313.9|44293.9|1
1643267960000|2022-01-27 07:19:20|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|44321.4|44301.4|0
1643267970000|2022-01-27 07:19:30|44328|44308|44335.5|44315.5|44335.5|44315.5|44328|44308|4
1643267980000|2022-01-27 07:19:40|44338|44318|44338|44318|44338|44318|44335.5|44315.5|0
1643267990000|2022-01-27 07:19:50|44338.9|44318.9|44335.5|44315.5|44340.5|44320.5|44335.5|44315.5|2
1643268000000|2022-01-27 07:20:00|44333|44313|44325.5|44305.5|44333|44313|44325.5|44305.5|2
1643268010000|2022-01-27 07:20:10|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|44326.4|44306.4|0
1643268020000|2022-01-27 07:20:20|44328|44308|44338|44318|44338|44318|44325.5|44305.5|1
1643268030000|2022-01-27 07:20:30|44337.2|44317.2|44334.7|44314.7|44337.2|44317.2|44334.7|44314.7|0
1643268040000|2022-01-27 07:20:40|44335.5|44315.5|44338|44318|44338|44318|44333|44313|0
1643268050000|2022-01-27 07:20:50|44335.5|44315.5|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|1
1643268060000|2022-01-27 07:21:00|44338|44318|44333|44313|44338|44318|44328|44308|3
1643268070000|2022-01-27 07:21:10|44336.4|44316.4|44343|44323|44343|44323|44336.4|44316.4|0
1643268080000|2022-01-27 07:21:20|44340.5|44320.5|44333|44313|44340.5|44320.5|44333|44313|2
1643268090000|2022-01-27 07:21:30|44332.2|44312.2|44315.5|44295.5|44332.2|44312.2|44315.5|44295.5|1
1643268100000|2022-01-27 07:21:40|44316.4|44296.4|44333|44313|44333|44313|44316.4|44296.4|6
1643268110000|2022-01-27 07:21:50|44335.5|44315.5|44343|44323|44343|44323|44335.5|44315.5|2
1643268120000|2022-01-27 07:22:00|44344.7|44324.7|44343|44323|44344.7|44324.7|44343|44323|3
1643268130000|2022-01-27 07:22:10|44345.5|44325.5|44343|44323|44345.5|44325.5|44341.4|44321.4|1
1643268140000|2022-01-27 07:22:20|44333|44313|44340.5|44320.5|44340.5|44320.5|44333|44313|4
1643268150000|2022-01-27 07:22:30|44346.4|44326.4|44349.7|44329.7|44349.7|44329.7|44343|44323|7
1643268160000|2022-01-27 07:22:40|44350.5|44330.5|44362.2|44342.2|44362.2|44342.2|44350.5|44330.5|2
1643268170000|2022-01-27 07:22:50|44360.5|44340.5|44363|44343|44363|44343|44360.5|44340.5|7
1643268180000|2022-01-27 07:23:00|44360.5|44340.5|44353|44333|44360.5|44340.5|44348|44328|5
1643268190000|2022-01-27 07:23:10|44352.2|44332.2|44350.5|44330.5|44352.2|44332.2|44348|44328|0
1643268200000|2022-01-27 07:23:20|44349.7|44329.7|44350.5|44330.5|44350.5|44330.5|44348|44328|1
1643268210000|2022-01-27 07:23:30|44349.7|44329.7|44343|44323|44349.7|44329.7|44341.3|44321.3|3
1643268220000|2022-01-27 07:23:40|44343.9|44323.9|44350.5|44330.5|44350.5|44330.5|44343|44323|2
1643268230000|2022-01-27 07:23:50|44355.5|44335.5|44348|44328|44355.5|44335.5|44348|44328|9
1643268240000|2022-01-27 07:24:00|44345.5|44325.5|44348|44328|44348|44328|44343|44323|3
1643268250000|2022-01-27 07:24:10|44350.5|44330.5|44348|44328|44350.5|44330.5|44345.5|44325.5|1
1643268260000|2022-01-27 07:24:20|44345.5|44325.5|44335.5|44315.5|44345.5|44325.5|44333.9|44313.9|2
1643268270000|2022-01-27 07:24:30|44333|44313|44329.7|44309.7|44338|44318|44329.7|44309.7|2
1643268280000|2022-01-27 07:24:40|44333|44313|44320.5|44300.5|44333|44313|44320.5|44300.5|5
1643268290000|2022-01-27 07:24:50|44318|44298|44316.4|44296.4|44318|44298|44314.7|44294.7|1
1643268300000|2022-01-27 07:25:00|44315.5|44295.5|44316.4|44296.4|44321.4|44301.4|44313.9|44293.9|8
1643268310000|2022-01-27 07:25:10|44315.5|44295.5|44313|44293|44315.5|44295.5|44307.2|44287.2|4
1643268320000|2022-01-27 07:25:20|44313.9|44293.9|44320.5|44300.5|44320.5|44300.5|44313.9|44293.9|3
1643268330000|2022-01-27 07:25:30|44323|44303|44328|44308|44328.9|44308.9|44323|44303|1
1643268340000|2022-01-27 07:25:40|44326.4|44306.4|44328|44308|44330.5|44310.5|44325.5|44305.5|1
1643268350000|2022-01-27 07:25:50|44362.2|44342.2|44363.9|44343.9|44363.9|44343.9|44358|44338|9
1643268360000|2022-01-27 07:26:00|44365.5|44345.5|44363|44343|44366.4|44346.4|44361.4|44341.4|3
1643268370000|2022-01-27 07:26:10|44361.4|44341.4|44373|44353|44378|44358|44358.9|44338.9|5
1643268380000|2022-01-27 07:26:20|44378|44358|44363.9|44343.9|44378|44358|44362.2|44342.2|6
1643268390000|2022-01-27 07:26:30|44364.7|44344.7|44368|44348|44368|44348|44363|44343|11
1643268400000|2022-01-27 07:26:40|44365.5|44345.5|44378|44358|44378|44358|44365.5|44345.5|1
1643268410000|2022-01-27 07:26:50|44377.2|44357.2|44398|44378|44403|44383|44374.7|44354.7|41
1643268420000|2022-01-27 07:27:00|44395.5|44375.5|44399.7|44379.7|44399.7|44379.7|44388|44368|16
1643268430000|2022-01-27 07:27:10|44400.5|44380.5|44395.5|44375.5|44403|44383|44395.5|44375.5|8
1643268440000|2022-01-27 07:27:20|44396.4|44376.4|44368|44348|44398|44378|44368|44348|14
1643268450000|2022-01-27 07:27:30|44368.9|44348.9|44364.7|44344.7|44368.9|44348.9|44364.7|44344.7|2
1643268460000|2022-01-27 07:27:40|44365.5|44345.5|44368|44348|44368|44348|44364.7|44344.7|1
1643268470000|2022-01-27 07:27:50|44368.9|44348.9|44373|44353|44373|44353|44368|44348|1
1643268480000|2022-01-27 07:28:00|44375.5|44355.5|44370.5|44350.5|44378|44358|44370.5|44350.5|1
1643268490000|2022-01-27 07:28:10|44371.4|44351.4|44373|44353|44375.5|44355.5|44371.4|44351.4|1
1643268500000|2022-01-27 07:28:20|44369.7|44349.7|44378|44358|44378|44358|44366.3|44346.3|4
1643268510000|2022-01-27 07:28:30|44380.5|44360.5|44380.5|44360.5|44385.5|44365.5|44378|44358|13
1643268520000|2022-01-27 07:28:40|44378|44358|44393|44373|44393|44373|44375.5|44355.5|24
1643268530000|2022-01-27 07:28:50|44390.5|44370.5|44410.5|44390.5|44413|44393|44390.5|44370.5|16
1643268540000|2022-01-27 07:29:00|44415.5|44395.5|44418|44398|44419.7|44399.7|44410.5|44390.5|40
1643268550000|2022-01-27 07:29:10|44415.5|44395.5|44415.5|44395.5|44420.5|44400.5|44413|44393|15
1643268560000|2022-01-27 07:29:20|44413|44393|44413|44393|44416.4|44396.4|44413|44393|0
1643268570000|2022-01-27 07:29:30|44415.5|44395.5|44405.5|44385.5|44415.5|44395.5|44405.5|44385.5|8
1643268580000|2022-01-27 07:29:40|44403.9|44383.9|44405.5|44385.5|44408|44388|44400.5|44380.5|10
1643268590000|2022-01-27 07:29:50|44408|44388|44403|44383|44408|44388|44399.7|44379.7|0
1643268600000|2022-01-27 07:30:00|44400.5|44380.5|44383.9|44363.9|44400.5|44380.5|44373|44353|8
1643268610000|2022-01-27 07:30:10|44385.5|44365.5|44388.9|44368.9|44393|44373|44385.5|44365.5|3
1643268620000|2022-01-27 07:30:20|44393|44373|44390.5|44370.5|44393|44373|44388|44368|1
1643268630000|2022-01-27 07:30:30|44393|44373|44397.2|44377.2|44399.7|44379.7|44393|44373|4
1643268640000|2022-01-27 07:30:40|44396.4|44376.4|44398|44378|44401.4|44381.4|44391.4|44371.4|3
1643268650000|2022-01-27 07:30:50|44398.9|44378.9|44408|44388|44408|44388|44398.9|44378.9|1
1643268660000|2022-01-27 07:31:00|44410.5|44390.5|44413|44393|44413|44393|44408|44388|2
1643268670000|2022-01-27 07:31:10|44415.5|44395.5|44438|44418|44445.5|44425.5|44415.5|44395.5|37
1643268680000|2022-01-27 07:31:20|44433|44413|44436.4|44416.4|44440.5|44420.5|44428|44408|8
1643268690000|2022-01-27 07:31:30|44434.7|44414.7|44415.5|44395.5|44434.7|44414.7|44415.5|44395.5|7
1643268700000|2022-01-27 07:31:40|44414.7|44394.7|44415.5|44395.5|44415.5|44395.5|44413|44393|6
1643268710000|2022-01-27 07:31:50|44414.7|44394.7|44415.5|44395.5|44415.5|44395.5|44413|44393|1
1643268720000|2022-01-27 07:32:00|44413|44393|44425.5|44405.5|44425.5|44405.5|44413|44393|7
1643268730000|2022-01-27 07:32:10|44426.4|44406.4|44432.2|44412.2|44432.2|44412.2|44426.4|44406.4|2
1643268740000|2022-01-27 07:32:20|44433.9|44413.9|44433|44413|44436.4|44416.4|44433|44413|4
1643268750000|2022-01-27 07:32:30|44431.4|44411.4|44428|44408|44433|44413|44428|44408|2
1643268760000|2022-01-27 07:32:40|44418|44398|44416.4|44396.4|44418|44398|44411.4|44391.4|5
1643268770000|2022-01-27 07:32:50|44415.5|44395.5|44411.4|44391.4|44415.5|44395.5|44410.5|44390.5|6
1643268780000|2022-01-27 07:33:00|44410.5|44390.5|44408|44388|44410.5|44390.5|44405.5|44385.5|3
1643268790000|2022-01-27 07:33:10|44405.5|44385.5|44408|44388|44408|44388|44403|44383|2
1643268800000|2022-01-27 07:33:20|44410.5|44390.5|44413|44393|44415.5|44395.5|44410.5|44390.5|2
1643268810000|2022-01-27 07:33:30|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|44411.4|44391.4|2
1643268820000|2022-01-27 07:33:40|44413|44393|44415.5|44395.5|44415.5|44395.5|44413|44393|1
1643268830000|2022-01-27 07:33:50|44413.9|44393.9|44413|44393|44420.5|44400.5|44413|44393|3
1643268840000|2022-01-27 07:34:00|44415.5|44395.5|44415.5|44395.5|44418|44398|44415.5|44395.5|1
1643268850000|2022-01-27 07:34:10|44416.4|44396.4|44420.5|44400.5|44420.5|44400.5|44416.4|44396.4|2
1643268860000|2022-01-27 07:34:20|44421.4|44401.4|44414.7|44394.7|44423|44403|44414.7|44394.7|2
1643268870000|2022-01-27 07:34:30|44413|44393|44403|44383|44413|44393|44403|44383|8
1643268880000|2022-01-27 07:34:40|44405.5|44385.5|44408|44388|44408|44388|44405.5|44385.5|1
1643268890000|2022-01-27 07:34:50|44403|44383|44388.8|44368.8|44405.5|44385.5|44388.8|44368.8|4
1643268900000|2022-01-27 07:35:00|44387.2|44367.2|44373|44353|44387.2|44367.2|44371.4|44351.4|7
1643268910000|2022-01-27 07:35:10|44373.9|44353.9|44396.4|44376.4|44396.4|44376.4|44373.9|44353.9|2
1643268920000|2022-01-27 07:35:20|44397.2|44377.2|44403|44383|44408|44388|44393|44373|0
1643268930000|2022-01-27 07:35:30|44404.7|44384.7|44414.7|44394.7|44414.7|44394.7|44404.7|44384.7|1
1643268940000|2022-01-27 07:35:40|44423|44403|44417.2|44397.2|44425.5|44405.5|44417.2|44397.2|4
1643268950000|2022-01-27 07:35:50|44418|44398|44418|44398|44418|44398|44418|44398|0
1643268960000|2022-01-27 07:36:00|44415.5|44395.5|44403|44383|44418|44398|44403|44383|1
1643268970000|2022-01-27 07:36:10|44400.5|44380.5|44423|44403|44423|44403|44400.5|44380.5|4
1643268980000|2022-01-27 07:36:20|44420.5|44400.5|44418.9|44398.9|44420.5|44400.5|44416.4|44396.4|2
1643268990000|2022-01-27 07:36:30|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|1
1643269000000|2022-01-27 07:36:40|44423|44403|44423|44403|44423|44403|44423|44403|0
1643269010000|2022-01-27 07:36:50|44422.2|44402.2|44420.5|44400.5|44423|44403|44418.9|44398.9|2
1643269020000|2022-01-27 07:37:00|44421.4|44401.4|44418|44398|44423|44403|44415.5|44395.5|5
1643269030000|2022-01-27 07:37:10|44423|44403|44423|44403|44423|44403|44420.5|44400.5|4
1643269040000|2022-01-27 07:37:20|44423.9|44403.9|44420.5|44400.5|44425.5|44405.5|44418|44398|5
1643269050000|2022-01-27 07:37:30|44421.4|44401.4|44414.7|44394.7|44421.4|44401.4|44413.8|44393.8|3
1643269060000|2022-01-27 07:37:40|44413|44393|44405.5|44385.5|44413|44393|44403.9|44383.9|4
1643269070000|2022-01-27 07:37:50|44408|44388|44408|44388|44408|44388|44403|44383|1
1643269080000|2022-01-27 07:38:00|44410.5|44390.5|44410.5|44390.5|44413|44393|44410.5|44390.5|0
1643269090000|2022-01-27 07:38:10|44411.4|44391.4|44408|44388|44413|44393|44407.2|44387.2|8
1643269100000|2022-01-27 07:38:20|44410.5|44390.5|44413|44393|44418|44398|44408|44388|1
1643269110000|2022-01-27 07:38:30|44415.5|44395.5|44415.5|44395.5|44418|44398|44415.5|44395.5|1
1643269120000|2022-01-27 07:38:40|44413|44393|44412.2|44392.2|44415.5|44395.5|44408|44388|0
1643269130000|2022-01-27 07:38:50|44413|44393|44405.5|44385.5|44413|44393|44403.9|44383.9|1
1643269140000|2022-01-27 07:39:00|44406.4|44386.4|44413|44393|44418|44398|44406.4|44386.4|0
1643269150000|2022-01-27 07:39:10|44408|44388|44408|44388|44410.5|44390.5|44408|44388|1
1643269160000|2022-01-27 07:39:20|44407.2|44387.2|44408|44388|44410.5|44390.5|44403|44383|4
1643269170000|2022-01-27 07:39:30|44413|44393|44415.5|44395.5|44415.5|44395.5|44413|44393|2
1643269180000|2022-01-27 07:39:40|44418|44398|44418|44398|44418|44398|44415.5|44395.5|0
1643269190000|2022-01-27 07:39:50|44420.5|44400.5|44418|44398|44420.5|44400.5|44415.5|44395.5|1
1643269200000|2022-01-27 07:40:00|44419.7|44399.7|44418|44398|44420.5|44400.5|44415.5|44395.5|2
1643269210000|2022-01-27 07:40:10|44419.7|44399.7|44416.4|44396.4|44421.4|44401.4|44416.4|44396.4|1
1643269220000|2022-01-27 07:40:20|44418|44398|44413.9|44393.9|44418|44398|44413|44393|0
1643269230000|2022-01-27 07:40:30|44414.7|44394.7|44415.5|44395.5|44421.4|44401.4|44414.7|44394.7|2
1643269240000|2022-01-27 07:40:40|44413|44393|44415.5|44395.5|44418|44398|44413|44393|5
1643269250000|2022-01-27 07:40:50|44416.4|44396.4|44423|44403|44423|44403|44416.4|44396.4|1
1643269260000|2022-01-27 07:41:00|44421.4|44401.4|44415.5|44395.5|44423|44403|44415.5|44395.5|1
1643269270000|2022-01-27 07:41:10|44414.7|44394.7|44414.7|44394.7|44414.7|44394.7|44414.7|44394.7|1
1643269280000|2022-01-27 07:41:20|44417.2|44397.2|44410.5|44390.5|44417.2|44397.2|44410.5|44390.5|1
1643269290000|2022-01-27 07:41:30|44411.4|44391.4|44408.9|44388.9|44413|44393|44408.9|44388.9|0
1643269300000|2022-01-27 07:41:40|44408|44388|44415.5|44395.5|44415.5|44395.5|44405.5|44385.5|7
1643269310000|2022-01-27 07:41:50|44416.4|44396.4|44423|44403|44423|44403|44416.4|44396.4|7
1643269320000|2022-01-27 07:42:00|44422.2|44402.2|44423|44403|44423|44403|44414.7|44394.7|6
1643269330000|2022-01-27 07:42:10|44422.2|44402.2|44423.9|44403.9|44423.9|44403.9|44422.2|44402.2|2
1643269340000|2022-01-27 07:42:20|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|2
1643269350000|2022-01-27 07:42:30|44424.7|44404.7|44423|44403|44425.5|44405.5|44423|44403|1
1643269360000|2022-01-27 07:42:40|44424.7|44404.7|44421.4|44401.4|44424.7|44404.7|44421.4|44401.4|0
1643269370000|2022-01-27 07:42:50|44420.5|44400.5|44416.4|44396.4|44420.5|44400.5|44416.4|44396.4|3
1643269380000|2022-01-27 07:43:00|44414.7|44394.7|44402.2|44382.2|44415.5|44395.5|44402.2|44382.2|4
1643269390000|2022-01-27 07:43:10|44403|44383|44392.2|44372.2|44403|44383|44392.2|44372.2|3
1643269400000|2022-01-27 07:43:20|44390.5|44370.5|44380.5|44360.5|44390.5|44370.5|44380.5|44360.5|2
1643269410000|2022-01-27 07:43:30|44376.4|44356.4|44375.5|44355.5|44383|44363|44375.5|44355.5|3
1643269420000|2022-01-27 07:43:40|44383|44363|44388.9|44368.9|44388.9|44368.9|44383|44363|4
1643269430000|2022-01-27 07:43:50|44393|44373|44388.9|44368.9|44396.4|44376.4|44388.9|44368.9|2
1643269440000|2022-01-27 07:44:00|44383.9|44363.9|44388|44368|44393.9|44373.9|44383|44363|4
1643269450000|2022-01-27 07:44:10|44385.5|44365.5|44378.9|44358.9|44385.5|44365.5|44378.9|44358.9|4
1643269460000|2022-01-27 07:44:20|44378|44358|44385.5|44365.5|44390.5|44370.5|44376.4|44356.4|4
1643269470000|2022-01-27 07:44:30|44388|44368|44398|44378|44398|44378|44388|44368|3
1643269480000|2022-01-27 07:44:40|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|44401.4|44381.4|1
1643269490000|2022-01-27 07:44:50|44405.5|44385.5|44416.4|44396.4|44416.4|44396.4|44405.5|44385.5|5
1643269500000|2022-01-27 07:45:00|44418|44398|44414.7|44394.7|44425.5|44405.5|44414.7|44394.7|6
1643269510000|2022-01-27 07:45:10|44415.5|44395.5|44418|44398|44418|44398|44414.7|44394.7|1
1643269520000|2022-01-27 07:45:20|44417.2|44397.2|44416.4|44396.4|44421.4|44401.4|44415.5|44395.5|3
1643269530000|2022-01-27 07:45:30|44415.5|44395.5|44410.5|44390.5|44418|44398|44410.5|44390.5|1
1643269540000|2022-01-27 07:45:40|44411.4|44391.4|44405.5|44385.5|44413|44393|44405.5|44385.5|1
1643269550000|2022-01-27 07:45:50|44403.9|44383.9|44403|44383|44405.5|44385.5|44398|44378|1
1643269560000|2022-01-27 07:46:00|44401.4|44381.4|44398|44378|44401.4|44381.4|44398|44378|1
1643269570000|2022-01-27 07:46:10|44398.9|44378.9|44393|44373|44398.9|44378.9|44390.5|44370.5|2
1643269580000|2022-01-27 07:46:20|44392.2|44372.2|44388|44368|44392.2|44372.2|44386.4|44366.4|0
1643269590000|2022-01-27 07:46:30|44387.2|44367.2|44373.9|44353.9|44388|44368|44373.9|44353.9|2
1643269600000|2022-01-27 07:46:40|44374.7|44354.7|44369.7|44349.7|44376.4|44356.4|44369.7|44349.7|3
1643269610000|2022-01-27 07:46:50|44370.5|44350.5|44368|44348|44370.5|44350.5|44368|44348|0
1643269620000|2022-01-27 07:47:00|44368.9|44348.9|44376.4|44356.4|44376.4|44356.4|44368.9|44348.9|2
1643269630000|2022-01-27 07:47:10|44378.9|44358.9|44375.5|44355.5|44378.9|44358.9|44375.5|44355.5|3
1643269640000|2022-01-27 07:47:20|44373|44353|44378.9|44358.9|44378.9|44358.9|44373|44353|3
1643269650000|2022-01-27 07:47:30|44379.7|44359.7|44387.2|44367.2|44389.7|44369.7|44379.7|44359.7|1
1643269660000|2022-01-27 07:47:40|44389.7|44369.7|44383|44363|44393|44373|44383|44363|4
1643269670000|2022-01-27 07:47:50|44382.2|44362.2|44373|44353|44382.2|44362.2|44373|44353|2
1643269680000|2022-01-27 07:48:00|44372.2|44352.2|44367.2|44347.2|44373|44353|44367.2|44347.2|1
1643269690000|2022-01-27 07:48:10|44363|44343|44354.7|44334.7|44363|44343|44354.7|44334.7|12
1643269700000|2022-01-27 07:48:20|44355.5|44335.5|44348.9|44328.9|44358|44338|44348.9|44328.9|11
1643269710000|2022-01-27 07:48:30|44351.4|44331.4|44353.9|44333.9|44353.9|44333.9|44351.4|44331.4|5
1643269720000|2022-01-27 07:48:40|44354.7|44334.7|44358|44338|44358|44338|44354.7|44334.7|1
1643269730000|2022-01-27 07:48:50|44357.2|44337.2|44358|44338|44360.5|44340.5|44357.2|44337.2|1
1643269740000|2022-01-27 07:49:00|44355.5|44335.5|44348|44328|44355.5|44335.5|44348|44328|4
1643269750000|2022-01-27 07:49:10|44345.5|44325.5|44347.2|44327.2|44348|44328|44345.5|44325.5|5
1643269760000|2022-01-27 07:49:20|44348|44328|44345.5|44325.5|44348|44328|44345.5|44325.5|2
1643269770000|2022-01-27 07:49:30|44343|44323|44343|44323|44343|44323|44343|44323|4
1643269780000|2022-01-27 07:49:40|44337.2|44317.2|44350.5|44330.5|44350.5|44330.5|44335.5|44315.5|4
1643269790000|2022-01-27 07:49:50|44353|44333|44358.9|44338.9|44358.9|44338.9|44344.7|44324.7|7
1643269800000|2022-01-27 07:50:00|44360.5|44340.5|44379.7|44359.7|44379.7|44359.7|44358|44338|0
1643269810000|2022-01-27 07:50:10|44378|44358|44363|44343|44378|44358|44363|44343|1
1643269820000|2022-01-27 07:50:20|44360.5|44340.5|44355.5|44335.5|44360.5|44340.5|44353.9|44333.9|3
1643269830000|2022-01-27 07:50:30|44358|44338|44353|44333|44358|44338|44353|44333|2
1643269840000|2022-01-27 07:50:40|44350.5|44330.5|44338|44318|44350.5|44330.5|44338|44318|4
1643269850000|2022-01-27 07:50:50|44335.5|44315.5|44333|44313|44335.5|44315.5|44333|44313|4
1643269860000|2022-01-27 07:51:00|44333.9|44313.9|44335.5|44315.5|44335.5|44315.5|44333.9|44313.9|2
1643269870000|2022-01-27 07:51:10|44333|44313|44330.5|44310.5|44333|44313|44328|44308|6
1643269880000|2022-01-27 07:51:20|44331.4|44311.4|44338|44318|44338|44318|44331.4|44311.4|3
1643269890000|2022-01-27 07:51:30|44335.5|44315.5|44343|44323|44343|44323|44335.5|44315.5|2
1643269900000|2022-01-27 07:51:40|44341.4|44321.4|44340.5|44320.5|44341.4|44321.4|44340.5|44320.5|2
1643269910000|2022-01-27 07:51:50|44343|44323|44345.5|44325.5|44345.5|44325.5|44340.5|44320.5|4
1643269920000|2022-01-27 07:52:00|44346.4|44326.4|44345.5|44325.5|44348|44328|44345.5|44325.5|2
1643269930000|2022-01-27 07:52:10|44348|44328|44348|44328|44348|44328|44348|44328|0
1643269940000|2022-01-27 07:52:20|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|3
1643269950000|2022-01-27 07:52:30|44358|44338|44352.2|44332.2|44358|44338|44352.2|44332.2|2
1643269960000|2022-01-27 07:52:40|44351.3|44331.3|44353|44333|44353|44333|44349.7|44329.7|0
1643269970000|2022-01-27 07:52:50|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44350.5|44330.5|0
1643269980000|2022-01-27 07:53:00|44358|44338|44358|44338|44358|44338|44358|44338|3
1643269990000|2022-01-27 07:53:10|44360.5|44340.5|44363|44343|44363|44343|44360.5|44340.5|1
1643270000000|2022-01-27 07:53:20|44363.9|44343.9|44370.5|44350.5|44370.5|44350.5|44363.9|44343.9|1
1643270010000|2022-01-27 07:53:30|44371.4|44351.4|44370.5|44350.5|44371.4|44351.4|44370.5|44350.5|3
1643270020000|2022-01-27 07:53:40|44373|44353|44375.5|44355.5|44375.5|44355.5|44373|44353|3
1643270030000|2022-01-27 07:53:50|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|2
1643270040000|2022-01-27 07:54:00|44374.7|44354.7|44372.2|44352.2|44374.7|44354.7|44372.2|44352.2|2
1643270050000|2022-01-27 07:54:10|44374.7|44354.7|44374.7|44354.7|44374.7|44354.7|44374.7|44354.7|2
1643270060000|2022-01-27 07:54:20|44375.6|44355.6|44374.7|44354.7|44377.2|44357.2|44374.7|44354.7|7
1643270070000|2022-01-27 07:54:30|44377.2|44357.2|44374.7|44354.7|44377.2|44357.2|44372.2|44352.2|5
1643270080000|2022-01-27 07:54:40|44372.2|44352.2|44367.2|44347.2|44374.7|44354.7|44367.2|44347.2|5
1643270090000|2022-01-27 07:54:50|44369.7|44349.7|44361.4|44341.4|44369.7|44349.7|44361.4|44341.4|3
1643270100000|2022-01-27 07:55:00|44363|44343|44382.2|44362.2|44382.2|44362.2|44363|44343|9
1643270110000|2022-01-27 07:55:10|44379.7|44359.7|44377.2|44357.2|44381.4|44361.4|44377.2|44357.2|2
1643270120000|2022-01-27 07:55:20|44379.7|44359.7|44382.2|44362.2|44382.2|44362.2|44377.2|44357.2|8
1643270140000|2022-01-27 07:55:40|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|44373.9|44353.9|8
1643270150000|2022-01-27 07:55:50|44371.4|44351.4|44372.2|44352.2|44372.2|44352.2|44369.7|44349.7|3
1643270160000|2022-01-27 07:56:00|44373.1|44353.1|44378.1|44358.1|44378.1|44358.1|44372.2|44352.2|2
1643270170000|2022-01-27 07:56:10|44378.9|44358.9|44380.6|44360.6|44380.6|44360.6|44378.9|44358.9|0
1643270180000|2022-01-27 07:56:20|44381.4|44361.4|44389.7|44369.7|44389.7|44369.7|44381.4|44361.4|1
1643270190000|2022-01-27 07:56:30|44388.9|44368.9|44387.2|44367.2|44388.9|44368.9|44387.2|44367.2|1
1643270210000|2022-01-27 07:56:50|44388.1|44368.1|44381.4|44361.4|44389.7|44369.7|44381.4|44361.4|5
1643270220000|2022-01-27 07:57:00|44371.4|44351.4|44359.7|44339.7|44371.4|44351.4|44359.7|44339.7|2
1643270230000|2022-01-27 07:57:10|44358.1|44338.1|44357.2|44337.2|44358.1|44338.1|44349.7|44329.7|6
1643270240000|2022-01-27 07:57:20|44358.1|44338.1|44362.2|44342.2|44366.4|44346.4|44358.1|44338.1|1
1643270250000|2022-01-27 07:57:30|44359.7|44339.7|44359.7|44339.7|44364.7|44344.7|44359.7|44339.7|1
1643270260000|2022-01-27 07:57:40|44358.9|44338.9|44347.2|44327.2|44358.9|44338.9|44344.7|44324.7|0
1643270270000|2022-01-27 07:57:50|44344.7|44324.7|44354.7|44334.7|44355.6|44335.6|44344.7|44324.7|6
1643270280000|2022-01-27 07:58:00|44355.6|44335.6|44369.7|44349.7|44369.7|44349.7|44355.6|44335.6|1
1643270290000|2022-01-27 07:58:10|44371.4|44351.4|44379.7|44359.7|44379.7|44359.7|44371.4|44351.4|1
1643270300000|2022-01-27 07:58:20|44382.2|44362.2|44374.7|44354.7|44382.2|44362.2|44374.7|44354.7|2
1643270320000|2022-01-27 07:58:40|44369.7|44349.7|44369.7|44349.7|44374.7|44354.7|44369.7|44349.7|2
1643270330000|2022-01-27 07:58:50|44370.6|44350.6|44372.2|44352.2|44372.2|44352.2|44370.6|44350.6|0
1643270340000|2022-01-27 07:59:00|44374.7|44354.7|44374.7|44354.7|44381.4|44361.4|44372.2|44352.2|2
1643270350000|2022-01-27 07:59:10|44372.2|44352.2|44369.7|44349.7|44373.1|44353.1|44369.7|44349.7|3
1643270360000|2022-01-27 07:59:20|44374.7|44354.7|44387.2|44367.2|44389.7|44369.7|44374.7|44354.7|9
1643270370000|2022-01-27 07:59:30|44389.7|44369.7|44392.2|44372.2|44394.7|44374.7|44389.7|44369.7|5
1643270380000|2022-01-27 07:59:40|44397.2|44377.2|44402.2|44382.2|44402.2|44382.2|44394.7|44374.7|19
1643270390000|2022-01-27 07:59:50|44403.1|44383.1|44423.1|44403.1|44423.1|44403.1|44403.1|44383.1|11
1643270400000|2022-01-27 08:00:00|44424.7|44404.7|44387.2|44367.2|44424.7|44404.7|44387.2|44367.2|19
1643270410000|2022-01-27 08:00:10|44384.7|44364.7|44384.7|44364.7|44389.7|44369.7|44377.2|44357.2|10
1643270420000|2022-01-27 08:00:20|44382.2|44362.2|44365.6|44345.6|44382.2|44362.2|44365.6|44345.6|3
1643270430000|2022-01-27 08:00:30|44364.7|44344.7|44365.6|44345.6|44372.2|44352.2|44362.2|44342.2|7
1643270440000|2022-01-27 08:00:40|44364.7|44344.7|44357.2|44337.2|44367.2|44347.2|44357.2|44337.2|3
1643270450000|2022-01-27 08:00:50|44354.7|44334.7|44364.7|44344.7|44366.4|44346.4|44349.7|44329.7|4
1643270460000|2022-01-27 08:01:00|44369.7|44349.7|44399.7|44379.7|44401.4|44381.4|44369.7|44349.7|8
1643270470000|2022-01-27 08:01:10|44404.7|44384.7|44398.1|44378.1|44404.7|44384.7|44389.7|44369.7|1
1643270480000|2022-01-27 08:01:20|44404.7|44384.7|44414.7|44394.7|44414.7|44394.7|44404.7|44384.7|3
1643270490000|2022-01-27 08:01:30|44412.2|44392.2|44407.2|44387.2|44414.7|44394.7|44407.2|44387.2|2
1643270500000|2022-01-27 08:01:40|44408.1|44388.1|44404.7|44384.7|44412.2|44392.2|44403.9|44383.9|2
1643270510000|2022-01-27 08:01:50|44398.1|44378.1|44404.7|44384.7|44407.2|44387.2|44396.4|44376.4|2
1643270520000|2022-01-27 08:02:00|44403.9|44383.9|44387.2|44367.2|44404.7|44384.7|44387.2|44367.2|4
1643270530000|2022-01-27 08:02:10|44384.7|44364.7|44374.7|44354.7|44384.7|44364.7|44369.7|44349.7|0
1643270540000|2022-01-27 08:02:20|44376.4|44356.4|44367.2|44347.2|44379.7|44359.7|44367.2|44347.2|2
1643270550000|2022-01-27 08:02:30|44369.7|44349.7|44367.2|44347.2|44369.7|44349.7|44364.7|44344.7|0
1643270560000|2022-01-27 08:02:40|44366.4|44346.4|44384.7|44364.7|44387.2|44367.2|44366.4|44346.4|9
1643270570000|2022-01-27 08:02:50|44379.7|44359.7|44385.6|44365.6|44389.7|44369.7|44377.2|44357.2|2
1643270580000|2022-01-27 08:03:00|44384.7|44364.7|44409.7|44389.7|44409.7|44389.7|44384.7|44364.7|9
1643270590000|2022-01-27 08:03:10|44407.2|44387.2|44409.7|44389.7|44409.7|44389.7|44399.7|44379.7|4
1643270600000|2022-01-27 08:03:20|44378|44358|44334.7|44314.7|44378|44358|44328.1|44308.1|21
1643270610000|2022-01-27 08:03:30|44339.7|44319.7|44338.1|44318.1|44349.7|44329.7|44336.4|44316.4|6
1643270620000|2022-01-27 08:03:40|44340.6|44320.6|44346.4|44326.4|44346.4|44326.4|44334.7|44314.7|5
1643270630000|2022-01-27 08:03:50|44344.7|44324.7|44358.9|44338.9|44359.7|44339.7|44344.7|44324.7|3
1643270640000|2022-01-27 08:04:00|44357.2|44337.2|44364.7|44344.7|44364.7|44344.7|44357.2|44337.2|1
1643270650000|2022-01-27 08:04:10|44359.7|44339.7|44364.7|44344.7|44364.7|44344.7|44359.7|44339.7|1
1643270660000|2022-01-27 08:04:20|44365.6|44345.6|44394.7|44374.7|44394.7|44374.7|44364.7|44344.7|7
1643270670000|2022-01-27 08:04:30|44400.6|44380.6|44414.7|44394.7|44415.6|44395.6|44400.6|44380.6|6
1643270680000|2022-01-27 08:04:40|44406.4|44386.4|44388.9|44368.9|44406.4|44386.4|44386.4|44366.4|6
1643270690000|2022-01-27 08:04:50|44389.7|44369.7|44389.7|44369.7|44389.7|44369.7|44384.7|44364.7|3
1643270700000|2022-01-27 08:05:00|44390.6|44370.6|44392.2|44372.2|44394.7|44374.7|44390.6|44370.6|0
1643270710000|2022-01-27 08:05:10|44391.4|44371.4|44379.7|44359.7|44391.4|44371.4|44379.7|44359.7|5
1643270720000|2022-01-27 08:05:20|44380.6|44360.6|44379.7|44359.7|44384.7|44364.7|44374.7|44354.7|2
1643270730000|2022-01-27 08:05:30|44378.9|44358.9|44379.7|44359.7|44379.7|44359.7|44374.7|44354.7|2
1643270740000|2022-01-27 08:05:40|44377.2|44357.2|44372.2|44352.2|44379.7|44359.7|44372.2|44352.2|0
1643270750000|2022-01-27 08:05:50|44374.7|44354.7|44382.2|44362.2|44382.2|44362.2|44374.7|44354.7|2
1643270760000|2022-01-27 08:06:00|44383.1|44363.1|44388.1|44368.1|44394.7|44374.7|44383.1|44363.1|3
1643270770000|2022-01-27 08:06:10|44387.2|44367.2|44388.9|44368.9|44391.4|44371.4|44387.2|44367.2|0
1643270780000|2022-01-27 08:06:20|44388.1|44368.1|44387.2|44367.2|44389.7|44369.7|44387.2|44367.2|0
1643270790000|2022-01-27 08:06:30|44388.9|44368.9|44399.7|44379.7|44399.7|44379.7|44387.2|44367.2|12
1643270800000|2022-01-27 08:06:40|44397.2|44377.2|44399.7|44379.7|44399.7|44379.7|44397.2|44377.2|0
1643270810000|2022-01-27 08:06:50|44400.6|44380.6|44404.7|44384.7|44404.7|44384.7|44399.7|44379.7|3
1643270820000|2022-01-27 08:07:00|44403.9|44383.9|44392.2|44372.2|44403.9|44383.9|44392.2|44372.2|4
1643270830000|2022-01-27 08:07:10|44394.7|44374.7|44404.7|44384.7|44404.7|44384.7|44394.7|44374.7|4
1643270840000|2022-01-27 08:07:20|44407.2|44387.2|44416.4|44396.4|44416.4|44396.4|44407.2|44387.2|8
1643270850000|2022-01-27 08:07:30|44420.6|44400.6|44424.7|44404.7|44429.7|44409.7|44419.7|44399.7|2
1643270860000|2022-01-27 08:07:40|44425.6|44405.6|44442.2|44422.2|44442.2|44422.2|44425.6|44405.6|9
1643270870000|2022-01-27 08:07:50|44444.7|44424.7|44457.2|44437.2|44457.2|44437.2|44444.7|44424.7|6
1643270880000|2022-01-27 08:08:00|44459.7|44439.7|44454.7|44434.7|44459.7|44439.7|44452.2|44432.2|3
1643270890000|2022-01-27 08:08:10|44452.2|44432.2|44446.4|44426.4|44452.2|44432.2|44446.4|44426.4|5
1643270900000|2022-01-27 08:08:20|44444.7|44424.7|44439.7|44419.7|44444.7|44424.7|44439.7|44419.7|0
1643270910000|2022-01-27 08:08:30|44438.9|44418.9|44444.7|44424.7|44444.7|44424.7|44438.9|44418.9|4
1643270920000|2022-01-27 08:08:40|44445.6|44425.6|44447.2|44427.2|44449.7|44429.7|44445.6|44425.6|2
1643270930000|2022-01-27 08:08:50|44446.4|44426.4|44443.1|44423.1|44447.2|44427.2|44442.2|44422.2|9
1643270940000|2022-01-27 08:09:00|44441.4|44421.4|44452.2|44432.2|44452.2|44432.2|44434.7|44414.7|8
1643270950000|2022-01-27 08:09:10|44454.7|44434.7|44449.7|44429.7|44457.2|44437.2|44449.7|44429.7|2
1643270960000|2022-01-27 08:09:20|44450.6|44430.6|44451.4|44431.4|44454.7|44434.7|44449.7|44429.7|0
1643270970000|2022-01-27 08:09:30|44449.7|44429.7|44462.2|44442.2|44462.2|44442.2|44449.7|44429.7|7
1643270980000|2022-01-27 08:09:40|44463.1|44443.1|44479.7|44459.7|44482.2|44462.2|44463.1|44443.1|27
1643270990000|2022-01-27 08:09:50|44474.7|44454.7|44474.7|44454.7|44479.7|44459.7|44474.7|44454.7|3
1643271000000|2022-01-27 08:10:00|44479.7|44459.7|44486.4|44466.4|44486.4|44466.4|44472.2|44452.2|13
1643271010000|2022-01-27 08:10:10|44484.7|44464.7|44469.7|44449.7|44484.7|44464.7|44469.7|44449.7|11
1643271020000|2022-01-27 08:10:20|44468.1|44448.1|44472.2|44452.2|44472.2|44452.2|44468.1|44448.1|2
1643271030000|2022-01-27 08:10:30|44474.7|44454.7|44459.7|44439.7|44474.7|44454.7|44459.7|44439.7|9
1643271040000|2022-01-27 08:10:40|44460.6|44440.6|44456.4|44436.4|44462.2|44442.2|44449.7|44429.7|1
1643271050000|2022-01-27 08:10:50|44457.2|44437.2|44454.7|44434.7|44457.2|44437.2|44454.7|44434.7|1
1643271060000|2022-01-27 08:11:00|44457.2|44437.2|44452.2|44432.2|44457.2|44437.2|44451.4|44431.4|2
1643271070000|2022-01-27 08:11:10|44453.1|44433.1|44454.7|44434.7|44457.2|44437.2|44449.7|44429.7|6
1643271080000|2022-01-27 08:11:20|44452.2|44432.2|44449.7|44429.7|44452.2|44432.2|44448.1|44428.1|0
1643271090000|2022-01-27 08:11:30|44456.4|44436.4|44459.7|44439.7|44459.7|44439.7|44456.4|44436.4|5
1643271100000|2022-01-27 08:11:40|44457.2|44437.2|44454.7|44434.7|44457.2|44437.2|44454.7|44434.7|2
1643271110000|2022-01-27 08:11:50|44453.1|44433.1|44462.2|44442.2|44462.2|44442.2|44448.9|44428.9|7
1643271120000|2022-01-27 08:12:00|44464.7|44444.7|44459.7|44439.7|44464.7|44444.7|44459.7|44439.7|1
1643271130000|2022-01-27 08:12:10|44457.2|44437.2|44449.7|44429.7|44457.2|44437.2|44448.1|44428.1|5
1643271140000|2022-01-27 08:12:20|44450.6|44430.6|44449.7|44429.7|44457.2|44437.2|44447.2|44427.2|11
1643271150000|2022-01-27 08:12:30|44444.7|44424.7|44445.6|44425.6|44447.2|44427.2|44442.2|44422.2|1
1643271160000|2022-01-27 08:12:40|44447.2|44427.2|44457.2|44437.2|44458.1|44438.1|44447.2|44427.2|3
1643271170000|2022-01-27 08:12:50|44459.7|44439.7|44471.4|44451.4|44472.2|44452.2|44459.7|44439.7|13
1643271180000|2022-01-27 08:13:00|44469.7|44449.7|44469.7|44449.7|44469.7|44449.7|44460.6|44440.6|2
1643271190000|2022-01-27 08:13:10|44471.4|44451.4|44464.7|44444.7|44471.4|44451.4|44464.7|44444.7|6
1643271200000|2022-01-27 08:13:20|44465.6|44445.6|44479.7|44459.7|44481.4|44461.4|44465.6|44445.6|4
1643271210000|2022-01-27 08:13:30|44480.6|44460.6|44484.7|44464.7|44484.7|44464.7|44480.6|44460.6|5
1643271220000|2022-01-27 08:13:40|44485.6|44465.6|44482.2|44462.2|44487.2|44467.2|44482.2|44462.2|6
1643271230000|2022-01-27 08:13:50|44481.4|44461.4|44479.7|44459.7|44481.4|44461.4|44474.7|44454.7|3
1643271240000|2022-01-27 08:14:00|44490.6|44470.6|44497.2|44477.2|44499.7|44479.7|44486.4|44466.4|13
1643271250000|2022-01-27 08:14:10|44499.7|44479.7|44501.4|44481.4|44503.1|44483.1|44499.7|44479.7|9
1643271260000|2022-01-27 08:14:20|44502.3|44482.3|44517.2|44497.2|44520.6|44500.6|44502.3|44482.3|15
1643271270000|2022-01-27 08:14:30|44514.7|44494.7|44551.4|44531.4|44557.2|44537.2|44514.7|44494.7|22
1643271280000|2022-01-27 08:14:40|44549.7|44529.7|44546.4|44526.4|44557.2|44537.2|44544.7|44524.7|13
1643271290000|2022-01-27 08:14:50|44544.7|44524.7|44542.2|44522.2|44544.7|44524.7|44542.2|44522.2|6
1643271300000|2022-01-27 08:15:00|44543.1|44523.1|44554.7|44534.7|44555.6|44535.6|44537.2|44517.2|15
1643271310000|2022-01-27 08:15:10|44551.4|44531.4|44569.7|44549.7|44574.7|44554.7|44551.4|44531.4|9
1643271320000|2022-01-27 08:15:20|44567.2|44547.2|44564.7|44544.7|44569.7|44549.7|44564.7|44544.7|7
1643271330000|2022-01-27 08:15:30|44562.2|44542.2|44567.2|44547.2|44567.2|44547.2|44562.2|44542.2|13
1643271340000|2022-01-27 08:15:40|44569.7|44549.7|44559.7|44539.7|44572.2|44552.2|44559.7|44539.7|8
1643271350000|2022-01-27 08:15:50|44560.6|44540.6|44544.7|44524.7|44562.2|44542.2|44544.7|44524.7|17
1643271360000|2022-01-27 08:16:00|44545.6|44525.6|44557.2|44537.2|44557.2|44537.2|44545.6|44525.6|13
1643271370000|2022-01-27 08:16:10|44554.7|44534.7|44539.7|44519.7|44557.2|44537.2|44539.7|44519.7|8
1643271380000|2022-01-27 08:16:20|44538.1|44518.1|44529.7|44509.7|44539.7|44519.7|44529.7|44509.7|8
1643271390000|2022-01-27 08:16:30|44532.2|44512.2|44522.2|44502.2|44532.2|44512.2|44513.9|44493.9|35
1643271400000|2022-01-27 08:16:40|44521.4|44501.4|44529.7|44509.7|44532.2|44512.2|44521.4|44501.4|4
1643271410000|2022-01-27 08:16:50|44532.2|44512.2|44529.7|44509.7|44534.7|44514.7|44529.7|44509.7|3
1643271420000|2022-01-27 08:17:00|44524.7|44504.7|44534.7|44514.7|44535.6|44515.6|44524.7|44504.7|4
1643271430000|2022-01-27 08:17:10|44537.2|44517.2|44529.7|44509.7|44537.2|44517.2|44529.7|44509.7|13
1643271440000|2022-01-27 08:17:20|44527.2|44507.2|44547.2|44527.2|44547.2|44527.2|44524.7|44504.7|9
1643271450000|2022-01-27 08:17:30|44549.7|44529.7|44552.2|44532.2|44552.2|44532.2|44546.4|44526.4|3
1643271460000|2022-01-27 08:17:40|44551.4|44531.4|44557.2|44537.2|44558.9|44538.9|44544.7|44524.7|17
1643271470000|2022-01-27 08:17:50|44554.7|44534.7|44538.9|44518.9|44554.7|44534.7|44538.9|44518.9|1
1643271480000|2022-01-27 08:18:00|44540.6|44520.6|44549.7|44529.7|44549.7|44529.7|44540.6|44520.6|10
1643271490000|2022-01-27 08:18:10|44548.9|44528.9|44554.7|44534.7|44557.2|44537.2|44547.2|44527.2|6
1643271500000|2022-01-27 08:18:20|44552.2|44532.2|44549.7|44529.7|44554.7|44534.7|44549.7|44529.7|4
1643271510000|2022-01-27 08:18:30|44551.4|44531.4|44549.7|44529.7|44554.7|44534.7|44549.7|44529.7|3
1643271520000|2022-01-27 08:18:40|44550.6|44530.6|44549.7|44529.7|44552.2|44532.2|44549.7|44529.7|3
1643271530000|2022-01-27 08:18:50|44550.6|44530.6|44549.7|44529.7|44552.2|44532.2|44549.7|44529.7|4
1643271540000|2022-01-27 08:19:00|44548.9|44528.9|44534.7|44514.7|44548.9|44528.9|44532.2|44512.2|7
1643271550000|2022-01-27 08:19:10|44533.9|44513.9|44539.7|44519.7|44540.6|44520.6|44524.7|44504.7|9
1643271560000|2022-01-27 08:19:20|44540.6|44520.6|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|6
1643271570000|2022-01-27 08:19:30|44539.7|44519.7|44549.7|44529.7|44550.6|44530.6|44539.7|44519.7|1
1643271580000|2022-01-27 08:19:40|44548.9|44528.9|44552.2|44532.2|44557.2|44537.2|44548.9|44528.9|5
1643271590000|2022-01-27 08:19:50|44554.7|44534.7|44549.7|44529.7|44556.4|44536.4|44549.7|44529.7|3
1643271600000|2022-01-27 08:20:00|44548.9|44528.9|44534.7|44514.7|44548.9|44528.9|44534.7|44514.7|7
1643271610000|2022-01-27 08:20:10|44538.1|44518.1|44561.4|44541.4|44561.4|44541.4|44538.1|44518.1|5
1643271620000|2022-01-27 08:20:20|44563|44543|44562.2|44542.2|44564.7|44544.7|44559.7|44539.7|5
1643271630000|2022-01-27 08:20:30|44564.7|44544.7|44562.2|44542.2|44567.2|44547.2|44562.2|44542.2|12
1643271640000|2022-01-27 08:20:40|44563.9|44543.9|44574.7|44554.7|44579.7|44559.7|44562.2|44542.2|13
1643271650000|2022-01-27 08:20:50|44572.2|44552.2|44581.4|44561.4|44581.4|44561.4|44569.7|44549.7|17
1643271660000|2022-01-27 08:21:00|44579.7|44559.7|44589.7|44569.7|44589.7|44569.7|44579.7|44559.7|15
1643271670000|2022-01-27 08:21:10|44588.1|44568.1|44576.4|44556.4|44592.2|44572.2|44576.4|44556.4|6
1643271680000|2022-01-27 08:21:20|44577.2|44557.2|44574.7|44554.7|44577.2|44557.2|44573.1|44553.1|3
1643271690000|2022-01-27 08:21:30|44573.9|44553.9|44569.7|44549.7|44574.7|44554.7|44569.7|44549.7|7
1643271700000|2022-01-27 08:21:40|44568.9|44548.9|44557.2|44537.2|44568.9|44548.9|44557.2|44537.2|8
1643271710000|2022-01-27 08:21:50|44556.4|44536.4|44555.6|44535.6|44557.2|44537.2|44552.2|44532.2|7
1643271720000|2022-01-27 08:22:00|44557.2|44537.2|44562.2|44542.2|44562.2|44542.2|44554.7|44534.7|3
1643271730000|2022-01-27 08:22:10|44559.7|44539.7|44554.7|44534.7|44561.4|44541.4|44554.7|44534.7|2
1643271740000|2022-01-27 08:22:20|44552.2|44532.2|44554.7|44534.7|44557.2|44537.2|44552.2|44532.2|3
1643271750000|2022-01-27 08:22:30|44553.9|44533.9|44533.1|44513.1|44553.9|44533.9|44529.7|44509.7|14
1643271760000|2022-01-27 08:22:40|44534.7|44514.7|44539.7|44519.7|44539.7|44519.7|44534.7|44514.7|4
1643271770000|2022-01-27 08:22:50|44542.2|44522.2|44549.7|44529.7|44549.7|44529.7|44539.7|44519.7|2
1643271780000|2022-01-27 08:23:00|44552.2|44532.2|44542.2|44522.2|44559.7|44539.7|44542.2|44522.2|2
1643271790000|2022-01-27 08:23:10|44539.7|44519.7|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|5
1643271800000|2022-01-27 08:23:20|44536.4|44516.4|44527.2|44507.2|44537.2|44517.2|44527.2|44507.2|2
1643271810000|2022-01-27 08:23:30|44524.7|44504.7|44521.4|44501.4|44524.7|44504.7|44521.4|44501.4|2
1643271820000|2022-01-27 08:23:40|44522.2|44502.2|44534.7|44514.7|44534.7|44514.7|44519.7|44499.7|6
1643271830000|2022-01-27 08:23:50|44537.2|44517.2|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|3
1643271840000|2022-01-27 08:24:00|44544.7|44524.7|44549.7|44529.7|44549.7|44529.7|44539.7|44519.7|8
1643271850000|2022-01-27 08:24:10|44547.2|44527.2|44552.2|44532.2|44552.2|44532.2|44547.2|44527.2|7
1643271860000|2022-01-27 08:24:20|44553.9|44533.9|44551.4|44531.4|44557.2|44537.2|44551.4|44531.4|5
1643271870000|2022-01-27 08:24:30|44549.7|44529.7|44546.4|44526.4|44554.7|44534.7|44546.4|44526.4|3
1643271880000|2022-01-27 08:24:40|44544.7|44524.7|44529.7|44509.7|44544.7|44524.7|44529.7|44509.7|0
1643271890000|2022-01-27 08:24:50|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|2
1643271900000|2022-01-27 08:25:00|44537.2|44517.2|44544.7|44524.7|44544.7|44524.7|44537.2|44517.2|6
1643271910000|2022-01-27 08:25:10|44542.2|44522.2|44543.9|44523.9|44547.2|44527.2|44542.2|44522.2|1
1643271920000|2022-01-27 08:25:20|44544.7|44524.7|44533.9|44513.9|44544.7|44524.7|44531.4|44511.4|5
1643271930000|2022-01-27 08:25:30|44531.4|44511.4|44525.6|44505.6|44531.4|44511.4|44519.7|44499.7|3
1643271940000|2022-01-27 08:25:40|44527.2|44507.2|44556.4|44536.4|44556.4|44536.4|44527.2|44507.2|3
1643271950000|2022-01-27 08:25:50|44559.7|44539.7|44566.4|44546.4|44572.2|44552.2|44559.7|44539.7|8
1643271960000|2022-01-27 08:26:00|44565.5|44545.5|44554.7|44534.7|44565.5|44545.5|44552.2|44532.2|4
1643271970000|2022-01-27 08:26:10|44555.6|44535.6|44562.2|44542.2|44562.2|44542.2|44555.6|44535.6|4
1643271980000|2022-01-27 08:26:20|44564.7|44544.7|44557.2|44537.2|44564.7|44544.7|44557.2|44537.2|8
1643271990000|2022-01-27 08:26:30|44556.4|44536.4|44562.2|44542.2|44564.7|44544.7|44556.4|44536.4|6
1643272000000|2022-01-27 08:26:40|44564.7|44544.7|44557.2|44537.2|44564.7|44544.7|44557.2|44537.2|3
1643272010000|2022-01-27 08:26:50|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44557.2|44537.2|0
1643272020000|2022-01-27 08:27:00|44562.2|44542.2|44557.2|44537.2|44564.7|44544.7|44556.4|44536.4|6
1643272030000|2022-01-27 08:27:10|44553.9|44533.9|44552.2|44532.2|44553.9|44533.9|44552.2|44532.2|1
1643272040000|2022-01-27 08:27:20|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44552.2|44532.2|1
1643272050000|2022-01-27 08:27:30|44556.4|44536.4|44562.2|44542.2|44562.2|44542.2|44556.4|44536.4|3
1643272060000|2022-01-27 08:27:40|44563.1|44543.1|44567.2|44547.2|44567.2|44547.2|44557.2|44537.2|18
1643272070000|2022-01-27 08:27:50|44568.1|44548.1|44577.2|44557.2|44579.7|44559.7|44568.1|44548.1|2
1643272080000|2022-01-27 08:28:00|44576.4|44556.4|44564.7|44544.7|44576.4|44556.4|44564.7|44544.7|6
1643272090000|2022-01-27 08:28:10|44563.1|44543.1|44574.7|44554.7|44574.7|44554.7|44563.1|44543.1|4
1643272100000|2022-01-27 08:28:20|44575.6|44555.6|44579.7|44559.7|44579.7|44559.7|44575.6|44555.6|2
1643272110000|2022-01-27 08:28:30|44578.9|44558.9|44604.7|44584.7|44604.7|44584.7|44578.9|44558.9|15
1643272120000|2022-01-27 08:28:40|44603.9|44583.9|44617.2|44597.2|44620.6|44600.6|44603.1|44583.1|47
1643272130000|2022-01-27 08:28:50|44615.6|44595.6|44613|44593|44615.6|44595.6|44612.2|44592.2|9
1643272140000|2022-01-27 08:29:00|44609.7|44589.7|44617.2|44597.2|44617.2|44597.2|44609.7|44589.7|19
1643272150000|2022-01-27 08:29:10|44616.4|44596.4|44614.7|44594.7|44616.4|44596.4|44614.7|44594.7|5
1643272160000|2022-01-27 08:29:20|44613.9|44593.9|44594.7|44574.7|44613.9|44593.9|44594.7|44574.7|6
1643272170000|2022-01-27 08:29:30|44588.9|44568.9|44579.7|44559.7|44588.9|44568.9|44577.2|44557.2|21
1643272180000|2022-01-27 08:29:40|44580.6|44560.6|44589.7|44569.7|44592.2|44572.2|44580.6|44560.6|4
1643272190000|2022-01-27 08:29:50|44588.9|44568.9|44598.1|44578.1|44598.1|44578.1|44587.2|44567.2|6
1643272200000|2022-01-27 08:30:00|44599.7|44579.7|44597.2|44577.2|44604.7|44584.7|44595.6|44575.6|7
1643272210000|2022-01-27 08:30:10|44596.4|44576.4|44577.2|44557.2|44596.4|44576.4|44577.2|44557.2|4
1643272220000|2022-01-27 08:30:20|44575.6|44555.6|44572.2|44552.2|44577.2|44557.2|44572.2|44552.2|1
1643272230000|2022-01-27 08:30:30|44574.7|44554.7|44572.2|44552.2|44577.2|44557.2|44572.2|44552.2|6
1643272240000|2022-01-27 08:30:40|44571.4|44551.4|44569.7|44549.7|44572.2|44552.2|44569.7|44549.7|1
1643272250000|2022-01-27 08:30:50|44570.6|44550.6|44568.1|44548.1|44570.6|44550.6|44567.2|44547.2|0
1643272260000|2022-01-27 08:31:00|44572.2|44552.2|44597.2|44577.2|44597.2|44577.2|44572.2|44552.2|13
1643272270000|2022-01-27 08:31:10|44604.7|44584.7|44607.2|44587.2|44607.2|44587.2|44604.7|44584.7|9
1643272280000|2022-01-27 08:31:20|44608.1|44588.1|44617.2|44597.2|44617.2|44597.2|44608.1|44588.1|11
1643272290000|2022-01-27 08:31:30|44619.7|44599.7|44613.9|44593.9|44619.7|44599.7|44613.9|44593.9|17
1643272300000|2022-01-27 08:31:40|44612.2|44592.2|44613.1|44593.1|44614.7|44594.7|44604.7|44584.7|12
1643272310000|2022-01-27 08:31:50|44614.7|44594.7|44618.1|44598.1|44618.9|44598.9|44612.2|44592.2|1
1643272320000|2022-01-27 08:32:00|44619.7|44599.7|44633.1|44613.1|44633.1|44613.1|44614.7|44594.7|76
1643272330000|2022-01-27 08:32:10|44635.6|44615.6|44642.2|44622.2|44642.2|44622.2|44635.6|44615.6|15
1643272340000|2022-01-27 08:32:20|44639.7|44619.7|44639.7|44619.7|44642.2|44622.2|44637.2|44617.2|14
1643272350000|2022-01-27 08:32:30|44640.6|44620.6|44642.2|44622.2|44642.2|44622.2|44640.6|44620.6|1
1643272360000|2022-01-27 08:32:40|44643.9|44623.9|44652.2|44632.2|44654.7|44634.7|44643.9|44623.9|23
1643272370000|2022-01-27 08:32:50|44654.7|44634.7|44659.7|44639.7|44659.7|44639.7|44654.7|44634.7|6
1643272380000|2022-01-27 08:33:00|44657.2|44637.2|44662.2|44642.2|44662.2|44642.2|44657.2|44637.2|11
1643272390000|2022-01-27 08:33:10|44663.1|44643.1|44662.2|44642.2|44667.2|44647.2|44659.7|44639.7|28
1643272400000|2022-01-27 08:33:20|44661.4|44641.4|44662.2|44642.2|44662.2|44642.2|44659.7|44639.7|19
1643272410000|2022-01-27 08:33:30|||||||||3
1643272420000|2022-01-27 08:33:40|44663.1|44643.1|44662.2|44642.2|44667.2|44647.2|44662.2|44642.2|5
1643272430000|2022-01-27 08:33:50|44663.1|44643.1|44664.7|44644.7|44667.2|44647.2|44662.2|44642.2|8
1643272440000|2022-01-27 08:34:00|44662.2|44642.2|44666.4|44646.4|44666.4|44646.4|44662.2|44642.2|8
1643272450000|2022-01-27 08:34:10|44664.7|44644.7|44662.2|44642.2|44667.2|44647.2|44662.2|44642.2|16
1643272460000|2022-01-27 08:34:20|44657.2|44637.2|44661.4|44641.4|44661.4|44641.4|44657.2|44637.2|9
1643272470000|2022-01-27 08:34:30|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|44662.2|44642.2|2
1643272480000|2022-01-27 08:34:40|44664.7|44644.7|44668.1|44648.1|44668.1|44648.1|44664.7|44644.7|12
1643272490000|2022-01-27 08:34:50|44668.9|44648.9|44679.7|44659.7|44680.6|44660.6|44668.9|44648.9|7
1643272500000|2022-01-27 08:35:00|44677.2|44657.2|44669.7|44649.7|44681.4|44661.4|44669.7|44649.7|19
1643272510000|2022-01-27 08:35:10|44670.6|44650.6|44674.7|44654.7|44674.7|44654.7|44670.6|44650.6|10
1643272520000|2022-01-27 08:35:20|44675.6|44655.6|44679.7|44659.7|44679.7|44659.7|44675.6|44655.6|8
1643272530000|2022-01-27 08:35:30|44682.2|44662.2|44682.2|44662.2|44682.2|44662.2|44677.2|44657.2|6
1643272540000|2022-01-27 08:35:40|44681.4|44661.4|44688.1|44668.1|44689.7|44669.7|44677.2|44657.2|33
1643272550000|2022-01-27 08:35:50|44689.7|44669.7|44719.7|44699.7|44719.7|44699.7|44688.1|44668.1|20
1643272560000|2022-01-27 08:36:00|44718.9|44698.9|44717.2|44697.2|44718.9|44698.9|44707.2|44687.2|20
1643272570000|2022-01-27 08:36:10|44719.7|44699.7|44718.9|44698.9|44724.7|44704.7|44718.9|44698.9|13
1643272580000|2022-01-27 08:36:20|44718|44698|44717.2|44697.2|44722.2|44702.2|44708.1|44688.1|24
1643272590000|2022-01-27 08:36:30|44716.4|44696.4|44712.2|44692.2|44717.2|44697.2|44712.2|44692.2|15
1643272600000|2022-01-27 08:36:40|44709.7|44689.7|44706.4|44686.4|44709.7|44689.7|44703.9|44683.9|15
1643272610000|2022-01-27 08:36:50|44707.2|44687.2|44712.2|44692.2|44717.2|44697.2|44707.2|44687.2|13
1643272620000|2022-01-27 08:37:00|44704.7|44684.7|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|7
1643272630000|2022-01-27 08:37:10|44697.2|44677.2|44689.7|44669.7|44701.4|44681.4|44689.7|44669.7|13
1643272640000|2022-01-27 08:37:20|44687.2|44667.2|44674.7|44654.7|44687.2|44667.2|44674.7|44654.7|16
1643272650000|2022-01-27 08:37:30|44673.9|44653.9|44682.2|44662.2|44688.9|44668.9|44667.2|44647.2|12
1643272660000|2022-01-27 08:37:40|44687.2|44667.2|44692.2|44672.2|44692.2|44672.2|44687.2|44667.2|3
1643272670000|2022-01-27 08:37:50|44689.7|44669.7|44699.7|44679.7|44699.7|44679.7|44689.7|44669.7|4
1643272680000|2022-01-27 08:38:00|44703.1|44683.1|44694.7|44674.7|44707.2|44687.2|44694.7|44674.7|10
1643272690000|2022-01-27 08:38:10|44692.2|44672.2|44684.7|44664.7|44692.2|44672.2|44682.2|44662.2|13
1643272700000|2022-01-27 08:38:20|44683.9|44663.9|44694.7|44674.7|44694.7|44674.7|44680.6|44660.6|5
1643272710000|2022-01-27 08:38:30|44692.2|44672.2|44686.4|44666.4|44692.2|44672.2|44686.4|44666.4|4
1643272720000|2022-01-27 08:38:40|44685.5|44665.5|44687.2|44667.2|44687.2|44667.2|44673.9|44653.9|6
1643272730000|2022-01-27 08:38:50|44686.4|44666.4|44684.7|44664.7|44686.4|44666.4|44684.7|44664.7|1
1643272740000|2022-01-27 08:39:00|44687.2|44667.2|44686.4|44666.4|44687.2|44667.2|44684.7|44664.7|1
1643272750000|2022-01-27 08:39:10|44684.8|44664.8|44684.8|44664.8|44687.3|44667.3|44679.8|44659.8|8
1643272760000|2022-01-27 08:39:20|44687.3|44667.3|44689.8|44669.8|44689.8|44669.8|44687.3|44667.3|1
1643272770000|2022-01-27 08:39:30|44693.9|44673.9|44704.8|44684.8|44704.8|44684.8|44693.1|44673.1|29
1643272780000|2022-01-27 08:39:40|44707.3|44687.3|44704.8|44684.8|44712.3|44692.3|44704.8|44684.8|7
1643272790000|2022-01-27 08:39:50|44707.3|44687.3|44692.3|44672.3|44709.8|44689.8|44692.3|44672.3|11
1643272800000|2022-01-27 08:40:00|44694.8|44674.8|44683.9|44663.9|44704.8|44684.8|44683.9|44663.9|3
1643272810000|2022-01-27 08:40:10|44682.3|44662.3|44682.3|44662.3|44683.1|44663.1|44682.3|44662.3|2
1643272820000|2022-01-27 08:40:20|44684.8|44664.8|44679.8|44659.8|44684.8|44664.8|44679.8|44659.8|2
1643272830000|2022-01-27 08:40:30|44682.3|44662.3|44677.3|44657.3|44682.3|44662.3|44674.8|44654.8|5
1643272840000|2022-01-27 08:40:40|44676.4|44656.4|44667.3|44647.3|44677.3|44657.3|44667.3|44647.3|4
1643272850000|2022-01-27 08:40:50|44666.4|44646.4|44689.8|44669.8|44692.3|44672.3|44666.4|44646.4|13
1643272860000|2022-01-27 08:41:00|44688.9|44668.9|44679.8|44659.8|44688.9|44668.9|44679.8|44659.8|4
1643272870000|2022-01-27 08:41:10|44680.6|44660.6|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|5
1643272880000|2022-01-27 08:41:20|44677.3|44657.3|44687.3|44667.3|44688.9|44668.9|44677.3|44657.3|22
1643272890000|2022-01-27 08:41:30|44688.1|44668.1|44687.3|44667.3|44689.8|44669.8|44687.3|44667.3|4
1643272900000|2022-01-27 08:41:40|44688.1|44668.1|44683.9|44663.9|44689.8|44669.8|44681.4|44661.4|1
1643272910000|2022-01-27 08:41:50|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|44683.9|44663.9|1
1643272920000|2022-01-27 08:42:00|44689.8|44669.8|44689.8|44669.8|44689.8|44669.8|44684.8|44664.8|10
1643272930000|2022-01-27 08:42:10|44692.3|44672.3|44689.8|44669.8|44692.3|44672.3|44687.3|44667.3|7
1643272940000|2022-01-27 08:42:20|44692.3|44672.3|44689.8|44669.8|44692.3|44672.3|44687.3|44667.3|1
1643272950000|2022-01-27 08:42:30|44692.3|44672.3|44696.4|44676.4|44702.3|44682.3|44692.3|44672.3|20
1643272960000|2022-01-27 08:42:40|44694.8|44674.8|44694.8|44674.8|44699.8|44679.8|44694.8|44674.8|6
1643272970000|2022-01-27 08:42:50|44695.6|44675.6|44694.8|44674.8|44699.8|44679.8|44694.8|44674.8|2
1643272980000|2022-01-27 08:43:00|44695.6|44675.6|44697.3|44677.3|44700.6|44680.6|44695.6|44675.6|2
1643272990000|2022-01-27 08:43:10|44699.8|44679.8|44704.8|44684.8|44704.8|44684.8|44699.8|44679.8|0
1643273000000|2022-01-27 08:43:20|44706.4|44686.4|44703.9|44683.9|44706.4|44686.4|44703.9|44683.9|1
1643273010000|2022-01-27 08:43:30|44703.1|44683.1|44703.9|44683.9|44703.9|44683.9|44701.4|44681.4|2
1643273020000|2022-01-27 08:43:40|44704.8|44684.8|44709.8|44689.8|44709.8|44689.8|44704.8|44684.8|3
1643273030000|2022-01-27 08:43:50|44710.6|44690.6|44709.8|44689.8|44712.3|44692.3|44709.8|44689.8|2
1643273040000|2022-01-27 08:44:00|44710.6|44690.6|44707.3|44687.3|44712.3|44692.3|44707.3|44687.3|13
1643273050000|2022-01-27 08:44:10|44706.4|44686.4|44702.3|44682.3|44706.4|44686.4|44697.3|44677.3|1
1643273060000|2022-01-27 08:44:20|44704.8|44684.8|44709.8|44689.8|44709.8|44689.8|44704.8|44684.8|8
1643273070000|2022-01-27 08:44:30|44710.6|44690.6|44702.3|44682.3|44712.3|44692.3|44702.3|44682.3|3
1643273080000|2022-01-27 08:44:40|44699.8|44679.8|44695.6|44675.6|44702.3|44682.3|44695.6|44675.6|3
1643273090000|2022-01-27 08:44:50|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|44693.9|44673.9|1
1643273100000|2022-01-27 08:45:00|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|44701.4|44681.4|3
1643273110000|2022-01-27 08:45:10|44703.9|44683.9|44684.8|44664.8|44703.9|44683.9|44684.8|44664.8|14
1643273120000|2022-01-27 08:45:20|44685.6|44665.6|44689.8|44669.8|44692.3|44672.3|44685.6|44665.6|10
1643273130000|2022-01-27 08:45:30|44691.5|44671.5|44697.3|44677.3|44698.1|44678.1|44691.5|44671.5|2
1643273140000|2022-01-27 08:45:40|44694.8|44674.8|44689.8|44669.8|44694.8|44674.8|44679.8|44659.8|8
1643273150000|2022-01-27 08:45:50|44692.3|44672.3|44694.8|44674.8|44694.8|44674.8|44692.3|44672.3|0
1643273160000|2022-01-27 08:46:00|44699.8|44679.8|44692.3|44672.3|44705.6|44685.6|44692.3|44672.3|4
1643273170000|2022-01-27 08:46:10|44693.1|44673.1|44692.3|44672.3|44694.8|44674.8|44689.8|44669.8|0
1643273180000|2022-01-27 08:46:20|44689.8|44669.8|44689.8|44669.8|44692.3|44672.3|44687.3|44667.3|5
1643273190000|2022-01-27 08:46:30|44687.3|44667.3|44687.3|44667.3|44688.9|44668.9|44687.3|44667.3|2
1643273200000|2022-01-27 08:46:40|44684.8|44664.8|44697.3|44677.3|44697.3|44677.3|44684.8|44664.8|7
1643273210000|2022-01-27 08:46:50|44698.1|44678.1|44704.8|44684.8|44704.8|44684.8|44698.1|44678.1|2
1643273220000|2022-01-27 08:47:00|44702.3|44682.3|44698.9|44678.9|44704.8|44684.8|44698.9|44678.9|5
1643273230000|2022-01-27 08:47:10|44699.8|44679.8|44704.8|44684.8|44704.8|44684.8|44699.8|44679.8|5
1643273240000|2022-01-27 08:47:20|44707.3|44687.3|44722.3|44702.3|44724.8|44704.8|44707.3|44687.3|12
1643273250000|2022-01-27 08:47:30|44724.8|44704.8|44719.8|44699.8|44724.8|44704.8|44719.8|44699.8|17
1643273260000|2022-01-27 08:47:40|44724.8|44704.8|44722.3|44702.3|44727.3|44707.3|44722.3|44702.3|11
1643273270000|2022-01-27 08:47:50|44724.8|44704.8|44722.3|44702.3|44727.3|44707.3|44722.3|44702.3|3
1643273280000|2022-01-27 08:48:00|44723.1|44703.1|44726.5|44706.5|44726.5|44706.5|44723.1|44703.1|4
1643273290000|2022-01-27 08:48:10|44728.1|44708.1|44724.8|44704.8|44734.8|44714.8|44722.3|44702.3|22
1643273300000|2022-01-27 08:48:20|44727.3|44707.3|44726.4|44706.4|44729.8|44709.8|44724.8|44704.8|2
1643273310000|2022-01-27 08:48:30|44724.8|44704.8|44714.8|44694.8|44729.8|44709.8|44714.8|44694.8|6
1643273320000|2022-01-27 08:48:40|44717.3|44697.3|44716.4|44696.4|44724.8|44704.8|44716.4|44696.4|6
1643273330000|2022-01-27 08:48:50|44712.3|44692.3|44714.8|44694.8|44714.8|44694.8|44707.3|44687.3|4
1643273340000|2022-01-27 08:49:00|44713.9|44693.9|44702.3|44682.3|44714.8|44694.8|44699.8|44679.8|10
1643273350000|2022-01-27 08:49:10|44700.6|44680.6|44697.3|44677.3|44702.3|44682.3|44694.8|44674.8|5
1643273360000|2022-01-27 08:49:20|44694.8|44674.8|44699.8|44679.8|44699.8|44679.8|44694.8|44674.8|7
1643273370000|2022-01-27 08:49:30|44697.3|44677.3|44697.3|44677.3|44699.8|44679.8|44697.3|44677.3|4
1643273380000|2022-01-27 08:49:40|44698.1|44678.1|44697.3|44677.3|44698.1|44678.1|44692.3|44672.3|0
1643273390000|2022-01-27 08:49:50|44695.6|44675.6|44687.3|44667.3|44697.3|44677.3|44684.8|44664.8|8
1643273400000|2022-01-27 08:50:00|44689.8|44669.8|44699.8|44679.8|44701.4|44681.4|44689.8|44669.8|3
1643273410000|2022-01-27 08:50:10|44697.3|44677.3|44689.8|44669.8|44699.8|44679.8|44688.9|44668.9|1
1643273420000|2022-01-27 08:50:20|44688.9|44668.9|44689.8|44669.8|44692.3|44672.3|44687.3|44667.3|2
1643273430000|2022-01-27 08:50:30|44692.3|44672.3|44698.9|44678.9|44698.9|44678.9|44692.3|44672.3|5
1643273440000|2022-01-27 08:50:40|44699.8|44679.8|44712.3|44692.3|44712.3|44692.3|44699.8|44679.8|3
1643273450000|2022-01-27 08:50:50|44709.8|44689.8|44707.3|44687.3|44709.8|44689.8|44707.3|44687.3|0
1643273460000|2022-01-27 08:51:00|44704.8|44684.8|44702.3|44682.3|44704.8|44684.8|44699.8|44679.8|1
1643273470000|2022-01-27 08:51:10|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|3
1643273480000|2022-01-27 08:51:20|44705.6|44685.6|44707.3|44687.3|44707.3|44687.3|44705.6|44685.6|1
1643273490000|2022-01-27 08:51:30|44708.1|44688.1|44701.4|44681.4|44709.8|44689.8|44701.4|44681.4|2
1643273500000|2022-01-27 08:51:40|44700.6|44680.6|44687.3|44667.3|44700.6|44680.6|44687.3|44667.3|3
1643273510000|2022-01-27 08:51:50|44684.8|44664.8|44687.3|44667.3|44687.3|44667.3|44682.3|44662.3|4
1643273520000|2022-01-27 08:52:00|44688.1|44668.1|44694.8|44674.8|44694.8|44674.8|44688.1|44668.1|4
1643273530000|2022-01-27 08:52:10|44697.3|44677.3|44689.8|44669.8|44697.3|44677.3|44682.3|44662.3|7
1643273540000|2022-01-27 08:52:20|44692.3|44672.3|44694.8|44674.8|44694.8|44674.8|44689.8|44669.8|4
1643273550000|2022-01-27 08:52:30|44693.9|44673.9|44689.8|44669.8|44694.8|44674.8|44687.3|44667.3|8
1643273560000|2022-01-27 08:52:40|44692.3|44672.3|44689.8|44669.8|44692.3|44672.3|44689.8|44669.8|1
1643273570000|2022-01-27 08:52:50|44690.6|44670.6|44686.4|44666.4|44692.3|44672.3|44686.4|44666.4|11
1643273580000|2022-01-27 08:53:00|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44686.4|44666.4|2
1643273590000|2022-01-27 08:53:10|44683.9|44663.9|44683.9|44663.9|44686.4|44666.4|44683.9|44663.9|4
1643273600000|2022-01-27 08:53:20|44682.3|44662.3|44674.8|44654.8|44682.3|44662.3|44674.8|44654.8|15
1643273610000|2022-01-27 08:53:30|44683.9|44663.9|44689.8|44669.8|44689.8|44669.8|44682.3|44662.3|3
1643273620000|2022-01-27 08:53:40|44692.3|44672.3|44702.3|44682.3|44702.3|44682.3|44692.3|44672.3|2
1643273630000|2022-01-27 08:53:50|44703.9|44683.9|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|3
1643273640000|2022-01-27 08:54:00|44703.9|44683.9|44702.3|44682.3|44704.8|44684.8|44702.3|44682.3|1
1643273650000|2022-01-27 08:54:10|44704.8|44684.8|44707.3|44687.3|44707.3|44687.3|44702.3|44682.3|1
1643273660000|2022-01-27 08:54:20|44702.3|44682.3|44699.8|44679.8|44702.3|44682.3|44699.8|44679.8|3
1643273670000|2022-01-27 08:54:30|44702.3|44682.3|44697.3|44677.3|44702.3|44682.3|44697.3|44677.3|2
1643273680000|2022-01-27 08:54:40|44699.8|44679.8|44709.8|44689.8|44709.8|44689.8|44699.8|44679.8|2
1643273690000|2022-01-27 08:54:50|44708.9|44688.9|44709.8|44689.8|44712.3|44692.3|44707.3|44687.3|4
1643273700000|2022-01-27 08:55:00|44712.3|44692.3|44720.6|44700.6|44720.6|44700.6|44712.3|44692.3|8
1643273710000|2022-01-27 08:55:10|44722.3|44702.3|44722.3|44702.3|44726.4|44706.4|44722.3|44702.3|1
1643273720000|2022-01-27 08:55:20|44721.4|44701.4|44719.8|44699.8|44721.4|44701.4|44717.3|44697.3|1
1643273730000|2022-01-27 08:55:30|44717.3|44697.3|44714.8|44694.8|44722.3|44702.3|44714.8|44694.8|5
1643273740000|2022-01-27 08:55:40|44713.9|44693.9|44702.3|44682.3|44713.9|44693.9|44700.6|44680.6|1
1643273750000|2022-01-27 08:55:50|44700.6|44680.6|44697.3|44677.3|44702.3|44682.3|44697.3|44677.3|3
1643273760000|2022-01-27 08:56:00|44698.1|44678.1|44691.4|44671.4|44701.4|44681.4|44691.4|44671.4|7
1643273770000|2022-01-27 08:56:10|44689.8|44669.8|44703.1|44683.1|44703.1|44683.1|44687.3|44667.3|3
1643273780000|2022-01-27 08:56:20|44703.9|44683.9|44702.3|44682.3|44705.6|44685.6|44702.3|44682.3|3
1643273790000|2022-01-27 08:56:30|44699.8|44679.8|44701.4|44681.4|44701.4|44681.4|44699.8|44679.8|2
1643273800000|2022-01-27 08:56:40|44699.8|44679.8|44700.6|44680.6|44704.8|44684.8|44699.8|44679.8|6
1643273810000|2022-01-27 08:56:50|44698.9|44678.9|44702.3|44682.3|44702.3|44682.3|44698.9|44678.9|5
1643273820000|2022-01-27 08:57:00|44705.6|44685.6|44709.8|44689.8|44709.8|44689.8|44705.6|44685.6|2
1643273830000|2022-01-27 08:57:10|44712.3|44692.3|44707.3|44687.3|44712.3|44692.3|44707.3|44687.3|1
1643273840000|2022-01-27 08:57:20|44706.4|44686.4|44707.3|44687.3|44707.3|44687.3|44706.4|44686.4|4
1643273850000|2022-01-27 08:57:30|44706.4|44686.4|44707.3|44687.3|44707.3|44687.3|44706.4|44686.4|0
1643273860000|2022-01-27 08:57:40|44706.4|44686.4|44705.6|44685.6|44706.4|44686.4|44705.6|44685.6|3
1643273880000|2022-01-27 08:58:00|44706.4|44686.4|44706.4|44686.4|44707.3|44687.3|44706.4|44686.4|2
1643273890000|2022-01-27 08:58:10|44707.3|44687.3|44707.3|44687.3|44707.3|44687.3|44703.9|44683.9|2
1643273900000|2022-01-27 08:58:20|44709.8|44689.8|44707.3|44687.3|44709.8|44689.8|44706.4|44686.4|3
1643273910000|2022-01-27 08:58:30|44712.3|44692.3|44719.8|44699.8|44719.8|44699.8|44712.3|44692.3|3
1643273920000|2022-01-27 08:58:40|44720.6|44700.6|44712.3|44692.3|44720.6|44700.6|44712.3|44692.3|7
1643273930000|2022-01-27 08:58:50|44714.8|44694.8|44707.3|44687.3|44714.8|44694.8|44707.3|44687.3|1
1643273940000|2022-01-27 08:59:00|44706.4|44686.4|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|2
1643273950000|2022-01-27 08:59:10|44702.3|44682.3|44699.8|44679.8|44702.3|44682.3|44699.8|44679.8|4
1643273960000|2022-01-27 08:59:20|44700.6|44680.6|44702.3|44682.3|44702.3|44682.3|44700.6|44680.6|0
1643273970000|2022-01-27 08:59:30|44698.9|44678.9|44703.1|44683.1|44703.1|44683.1|44697.3|44677.3|4
1643273980000|2022-01-27 08:59:40|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|6
1643273990000|2022-01-27 08:59:50|44705.6|44685.6|44702.3|44682.3|44707.3|44687.3|44702.3|44682.3|1
1643274000000|2022-01-27 09:00:00|44701.4|44681.4|44697.3|44677.3|44701.4|44681.4|44697.3|44677.3|5
1643274010000|2022-01-27 09:00:10|44696.4|44676.4|44697.3|44677.3|44697.3|44677.3|44694.8|44674.8|10
1643274020000|2022-01-27 09:00:20|44699|44679|44699|44679|44699|44679|44699|44679|4
1643274030000|2022-01-27 09:00:30|44699.8|44679.8|44699.8|44679.8|44700.6|44680.6|44699.8|44679.8|3
1643274040000|2022-01-27 09:00:40|44700.6|44680.6|44699.8|44679.8|44703.1|44683.1|44698.9|44678.9|4
1643274050000|2022-01-27 09:00:50|44698.9|44678.9|44715.6|44695.6|44715.6|44695.6|44698.9|44678.9|5
1643274060000|2022-01-27 09:01:00|44716.4|44696.4|44717.3|44697.3|44718.9|44698.9|44713.1|44693.1|6
1643274070000|2022-01-27 09:01:10|44718.1|44698.1|44717.3|44697.3|44718.1|44698.1|44717.3|44697.3|0
1643274080000|2022-01-27 09:01:20|44719.8|44699.8|44717.3|44697.3|44719.8|44699.8|44714.8|44694.8|9
1643274090000|2022-01-27 09:01:30|44716.4|44696.4|44723.9|44703.9|44723.9|44703.9|44714.8|44694.8|5
1643274100000|2022-01-27 09:01:40|44724.8|44704.8|44727.3|44707.3|44727.3|44707.3|44724.8|44704.8|1
1643274110000|2022-01-27 09:01:50|44729.8|44709.8|44732.3|44712.3|44732.3|44712.3|44727.3|44707.3|4
1643274120000|2022-01-27 09:02:00|44727.3|44707.3|44732.3|44712.3|44732.3|44712.3|44727.3|44707.3|6
1643274130000|2022-01-27 09:02:10|44731.4|44711.4|44729.8|44709.8|44732.3|44712.3|44729.8|44709.8|2
1643274140000|2022-01-27 09:02:20|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44729.8|44709.8|0
1643274150000|2022-01-27 09:02:30|44731.4|44711.4|44729.8|44709.8|44732.3|44712.3|44727.3|44707.3|4
1643274160000|2022-01-27 09:02:40|44728.9|44708.9|44729.8|44709.8|44732.3|44712.3|44727.3|44707.3|7
1643274170000|2022-01-27 09:02:50|44730.6|44710.6|44732.3|44712.3|44732.3|44712.3|44730.6|44710.6|0
1643274180000|2022-01-27 09:03:00|44730.6|44710.6|44722.3|44702.3|44730.6|44710.6|44722.3|44702.3|9
1643274190000|2022-01-27 09:03:10|44718.1|44698.1|44714.8|44694.8|44719.8|44699.8|44714.8|44694.8|6
1643274200000|2022-01-27 09:03:20|44717.3|44697.3|44722.3|44702.3|44722.3|44702.3|44717.3|44697.3|5
1643274210000|2022-01-27 09:03:30|44721.4|44701.4|44722.3|44702.3|44722.3|44702.3|44717.3|44697.3|2
1643274220000|2022-01-27 09:03:40|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|4
1643274230000|2022-01-27 09:03:50|44724.8|44704.8|44722.3|44702.3|44724.8|44704.8|44722.3|44702.3|3
1643274240000|2022-01-27 09:04:00|44723.1|44703.1|44722.3|44702.3|44724.8|44704.8|44722.3|44702.3|1
1643274250000|2022-01-27 09:04:10|||||||||2
1643274260000|2022-01-27 09:04:20|44717.3|44697.3|44732.3|44712.3|44732.3|44712.3|44717.3|44697.3|22
1643274270000|2022-01-27 09:04:30|44727.3|44707.3|44722.3|44702.3|44727.3|44707.3|44719.8|44699.8|4
1643274280000|2022-01-27 09:04:40|44721.4|44701.4|44714.8|44694.8|44721.4|44701.4|44712.3|44692.3|5
1643274290000|2022-01-27 09:04:50|44713.9|44693.9|44709.8|44689.8|44713.9|44693.9|44709.8|44689.8|2
1643274300000|2022-01-27 09:05:00|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|44707.3|44687.3|3
1643274310000|2022-01-27 09:05:10|44709.8|44689.8|44709.8|44689.8|44712.3|44692.3|44709.8|44689.8|2
1643274320000|2022-01-27 09:05:20|44710.6|44690.6|44707.3|44687.3|44712.3|44692.3|44707.3|44687.3|3
1643274330000|2022-01-27 09:05:30|44704.8|44684.8|44699.8|44679.8|44704.8|44684.8|44699.8|44679.8|1
1643274340000|2022-01-27 09:05:40|44702.3|44682.3|44705.6|44685.6|44705.6|44685.6|44701.4|44681.4|3
1643274350000|2022-01-27 09:05:50|44707.3|44687.3|44715.6|44695.6|44715.6|44695.6|44707.3|44687.3|4
1643274360000|2022-01-27 09:06:00|44716.5|44696.5|44717.3|44697.3|44720.6|44700.6|44716.4|44696.4|3
1643274370000|2022-01-27 09:06:10|44718.1|44698.1|44713.1|44693.1|44724.8|44704.8|44713.1|44693.1|4
1643274380000|2022-01-27 09:06:20|44710.6|44690.6|44699.8|44679.8|44710.6|44690.6|44699.8|44679.8|1
1643274390000|2022-01-27 09:06:30|44702.3|44682.3|44709.8|44689.8|44709.8|44689.8|44702.3|44682.3|2
1643274400000|2022-01-27 09:06:40|44712.3|44692.3|44715.6|44695.6|44718.1|44698.1|44712.3|44692.3|2
1643274420000|2022-01-27 09:07:00|44717.3|44697.3|44718.1|44698.1|44719.8|44699.8|44717.3|44697.3|7
1643274430000|2022-01-27 09:07:10|44719.8|44699.8|44713.1|44693.1|44719.8|44699.8|44713.1|44693.1|1
1643274440000|2022-01-27 09:07:20|44712.3|44692.3|44704.8|44684.8|44712.3|44692.3|44704.8|44684.8|2
1643274450000|2022-01-27 09:07:30|44703.9|44683.9|44697.3|44677.3|44703.9|44683.9|44697.3|44677.3|13
1643274460000|2022-01-27 09:07:40|44696.4|44676.4|44693.1|44673.1|44697.3|44677.3|44692.3|44672.3|2
1643274470000|2022-01-27 09:07:50|44697.3|44677.3|44694.8|44674.8|44697.3|44677.3|44692.3|44672.3|1
1643274480000|2022-01-27 09:08:00|44693.9|44673.9|44692.3|44672.3|44696.4|44676.4|44692.3|44672.3|3
1643274490000|2022-01-27 09:08:10|44691.4|44671.4|44697.3|44677.3|44697.3|44677.3|44691.4|44671.4|3
1643274500000|2022-01-27 09:08:20|44699.8|44679.8|44694.8|44674.8|44702.3|44682.3|44694.8|44674.8|2
1643274510000|2022-01-27 09:08:30|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|4
1643274520000|2022-01-27 09:08:40|44702.3|44682.3|44689.8|44669.8|44702.3|44682.3|44688.1|44668.1|4
1643274530000|2022-01-27 09:08:50|44692.3|44672.3|44692.3|44672.3|44692.3|44672.3|44688.1|44668.1|5
1643274540000|2022-01-27 09:09:00|44694.8|44674.8|44689.8|44669.8|44694.8|44674.8|44689.8|44669.8|9
1643274550000|2022-01-27 09:09:10|44692.3|44672.3|44694.8|44674.8|44694.8|44674.8|44692.3|44672.3|3
1643274560000|2022-01-27 09:09:20|44697.3|44677.3|44697.3|44677.3|44702.3|44682.3|44697.3|44677.3|4
1643274570000|2022-01-27 09:09:30|44694.8|44674.8|44682.3|44662.3|44694.8|44674.8|44682.3|44662.3|3
1643274580000|2022-01-27 09:09:40|44681.4|44661.4|44676.4|44656.4|44682.3|44662.3|44676.4|44656.4|10
1643274590000|2022-01-27 09:09:50|44674.8|44654.8|44665.6|44645.6|44674.8|44654.8|44663.1|44643.1|9
1643274600000|2022-01-27 09:10:00|44664.8|44644.8|44674.8|44654.8|44674.8|44654.8|44664.8|44644.8|0
1643274610000|2022-01-27 09:10:10|44675.6|44655.6|44679.8|44659.8|44687.3|44667.3|44675.6|44655.6|10
1643274620000|2022-01-27 09:10:20|44677.3|44657.3|44666.4|44646.4|44677.3|44657.3|44662.3|44642.3|1
1643274630000|2022-01-27 09:10:30|44664.8|44644.8|44669.8|44649.8|44674.8|44654.8|44662.3|44642.3|13
1643274640000|2022-01-27 09:10:40|44666.4|44646.4|44664.8|44644.8|44667.3|44647.3|44663.9|44643.9|5
1643274650000|2022-01-27 09:10:50|44667.3|44647.3|44647.3|44627.3|44667.3|44647.3|44644.8|44624.8|6
1643274660000|2022-01-27 09:11:00|44646.4|44626.4|44657.3|44637.3|44657.3|44637.3|44641.4|44621.4|17
1643274670000|2022-01-27 09:11:10|44654.8|44634.8|44654.8|44634.8|44657.3|44637.3|44654.8|44634.8|8
1643274680000|2022-01-27 09:11:20|44657.3|44637.3|44652.3|44632.3|44657.3|44637.3|44652.3|44632.3|7
1643274690000|2022-01-27 09:11:30|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44644.8|44624.8|8
1643274700000|2022-01-27 09:11:40|44648.9|44628.9|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|1
1643274710000|2022-01-27 09:11:50|44648.9|44628.9|44643.9|44623.9|44650.6|44630.6|44643.9|44623.9|0
1643274720000|2022-01-27 09:12:00|44644.8|44624.8|44647.3|44627.3|44647.3|44627.3|44643.9|44623.9|3
1643274730000|2022-01-27 09:12:10|44648.9|44628.9|44659.8|44639.8|44659.8|44639.8|44648.9|44628.9|0
1643274740000|2022-01-27 09:12:20|44664.8|44644.8|44682.3|44662.3|44682.3|44662.3|44664.8|44644.8|5
1643274750000|2022-01-27 09:12:30|44693.1|44673.1|44695.6|44675.6|44697.3|44677.3|44692.3|44672.3|12
1643274760000|2022-01-27 09:12:40|44693.9|44673.9|44697.3|44677.3|44697.3|44677.3|44692.3|44672.3|2
1643274770000|2022-01-27 09:12:50|44698.1|44678.1|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|10
1643274780000|2022-01-27 09:13:00|44707.3|44687.3|44717.3|44697.3|44717.3|44697.3|44707.3|44687.3|2
1643274790000|2022-01-27 09:13:10|44718.1|44698.1|44726.5|44706.5|44726.5|44706.5|44718.1|44698.1|8
1643274800000|2022-01-27 09:13:20|44727.3|44707.3|44728.1|44708.1|44738.9|44718.9|44724.8|44704.8|11
1643274810000|2022-01-27 09:13:30|44729|44709|44737.3|44717.3|44738.1|44718.1|44729|44709|10
1643274820000|2022-01-27 09:13:40|44736.4|44716.4|44729.8|44709.8|44736.4|44716.4|44729.8|44709.8|6
1643274830000|2022-01-27 09:13:50|44728.1|44708.1|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|2
1643274840000|2022-01-27 09:14:00|44730.6|44710.6|44732.3|44712.3|44732.3|44712.3|44727.3|44707.3|11
1643274850000|2022-01-27 09:14:10|44734.8|44714.8|44732.3|44712.3|44734.8|44714.8|44732.3|44712.3|3
1643274860000|2022-01-27 09:14:20|44731.4|44711.4|44723.1|44703.1|44731.4|44711.4|44723.1|44703.1|2
1643274870000|2022-01-27 09:14:30|44723.9|44703.9|44718.9|44698.9|44724.8|44704.8|44718.9|44698.9|2
1643274880000|2022-01-27 09:14:40|44717.3|44697.3|44719.8|44699.8|44719.8|44699.8|44715.6|44695.6|3
1643274890000|2022-01-27 09:14:50|44718.9|44698.9|44716.4|44696.4|44718.9|44698.9|44713.1|44693.1|0
1643274900000|2022-01-27 09:15:00|44714.8|44694.8|44729.8|44709.8|44732.3|44712.3|44714.8|44694.8|11
1643274910000|2022-01-27 09:15:10|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|0
1643274920000|2022-01-27 09:15:20|44726.4|44706.4|44723.9|44703.9|44726.4|44706.4|44721.4|44701.4|1
1643274930000|2022-01-27 09:15:30|44722.3|44702.3|44719.8|44699.8|44722.3|44702.3|44719.8|44699.8|1
1643274940000|2022-01-27 09:15:40|44717.3|44697.3|44713.1|44693.1|44717.3|44697.3|44713.1|44693.1|5
1643274950000|2022-01-27 09:15:50|44714.8|44694.8|44719.8|44699.8|44719.8|44699.8|44714.8|44694.8|2
1643274960000|2022-01-27 09:16:00|44718.9|44698.9|44717.3|44697.3|44718.9|44698.9|44715.6|44695.6|12
1643274970000|2022-01-27 09:16:10|44714.8|44694.8|44714.8|44694.8|44717.3|44697.3|44713.1|44693.1|2
1643274980000|2022-01-27 09:16:20|44713.1|44693.1|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|0
1643274990000|2022-01-27 09:16:30|44713.1|44693.1|44707.3|44687.3|44713.1|44693.1|44707.3|44687.3|1
1643275000000|2022-01-27 09:16:40|44704.8|44684.8|44699.8|44679.8|44704.8|44684.8|44697.3|44677.3|4
1643275010000|2022-01-27 09:16:50|44700.6|44680.6|44699.8|44679.8|44704.8|44684.8|44699.8|44679.8|0
1643275020000|2022-01-27 09:17:00|44700.6|44680.6|44698.9|44678.9|44704.8|44684.8|44698.9|44678.9|7
1643275030000|2022-01-27 09:17:10|44697.3|44677.3|44695.6|44675.6|44697.3|44677.3|44694.8|44674.8|0
1643275040000|2022-01-27 09:17:20|44694.8|44674.8|44692.3|44672.3|44697.3|44677.3|44692.3|44672.3|3
1643275050000|2022-01-27 09:17:30|44691.4|44671.4|44684.8|44664.8|44691.4|44671.4|44684.8|44664.8|3
1643275060000|2022-01-27 09:17:40|44682.3|44662.3|44684.8|44664.8|44687.3|44667.3|44682.3|44662.3|2
1643275070000|2022-01-27 09:17:50|44685.6|44665.6|44697.3|44677.3|44697.3|44677.3|44685.6|44665.6|5
1643275080000|2022-01-27 09:18:00|44699.8|44679.8|44699.8|44679.8|44704.8|44684.8|44699.8|44679.8|2
1643275090000|2022-01-27 09:18:10|44701.4|44681.4|44704.8|44684.8|44704.8|44684.8|44701.4|44681.4|0
1643275100000|2022-01-27 09:18:20|44709.8|44689.8|44709.8|44689.8|44712.3|44692.3|44709.8|44689.8|0
1643275110000|2022-01-27 09:18:30|44712.3|44692.3|44721.5|44701.5|44721.5|44701.5|44712.3|44692.3|3
1643275120000|2022-01-27 09:18:40|44724|44704|44728.1|44708.1|44728.1|44708.1|44724|44704|2
1643275130000|2022-01-27 09:18:50|44732.3|44712.3|44731.4|44711.4|44732.3|44712.3|44731.4|44711.4|1
1643275140000|2022-01-27 09:19:00|44727.3|44707.3|44722.3|44702.3|44727.3|44707.3|44722.3|44702.3|5
1643275150000|2022-01-27 09:19:10|44723.1|44703.1|44727.3|44707.3|44727.3|44707.3|44723.1|44703.1|2
1643275160000|2022-01-27 09:19:20|44728.1|44708.1|44737.3|44717.3|44737.3|44717.3|44728.1|44708.1|7
1643275170000|2022-01-27 09:19:30|44739.8|44719.8|44729.8|44709.8|44739.8|44719.8|44727.3|44707.3|10
1643275180000|2022-01-27 09:19:40|44728.9|44708.9|44724.8|44704.8|44729.8|44709.8|44724.8|44704.8|2
1643275200000|2022-01-27 09:20:00|44723.9|44703.9|44712.3|44692.3|44723.9|44703.9|44712.3|44692.3|4
1643275210000|2022-01-27 09:20:10|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44713.9|44693.9|0
1643275220000|2022-01-27 09:20:20|44712.3|44692.3|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|0
1643275230000|2022-01-27 09:20:30|44712.3|44692.3|44718.1|44698.1|44718.1|44698.1|44712.3|44692.3|3
1643275240000|2022-01-27 09:20:40|44717.3|44697.3|44714.8|44694.8|44717.3|44697.3|44713.1|44693.1|2
1643275250000|2022-01-27 09:20:50|44713.9|44693.9|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|0
1643275260000|2022-01-27 09:21:00|44717.3|44697.3|44719.8|44699.8|44719.8|44699.8|44714.8|44694.8|1
1643275270000|2022-01-27 09:21:10|44717.3|44697.3|44719.8|44699.8|44720.6|44700.6|44715.6|44695.6|0
1643275280000|2022-01-27 09:21:20|44717.3|44697.3|44730.6|44710.6|44730.6|44710.6|44717.3|44697.3|9
1643275290000|2022-01-27 09:21:30|44734.8|44714.8|44732.3|44712.3|44737.3|44717.3|44732.3|44712.3|3
1643275300000|2022-01-27 09:21:40|44722.3|44702.3|44727.3|44707.3|44727.3|44707.3|44722.3|44702.3|7
1643275310000|2022-01-27 09:21:50|44728.1|44708.1|44737.3|44717.3|44737.3|44717.3|44727.3|44707.3|9
1643275320000|2022-01-27 09:22:00|44739.8|44719.8|44743.1|44723.1|44743.1|44723.1|44739.8|44719.8|15
1643275330000|2022-01-27 09:22:10|44744.8|44724.8|44746.5|44726.5|44747.3|44727.3|44744.8|44724.8|9
1643275340000|2022-01-27 09:22:20|44747.3|44727.3|44744.8|44724.8|44747.3|44727.3|44742.3|44722.3|10
1643275350000|2022-01-27 09:22:30|44745.6|44725.6|44747.3|44727.3|44747.3|44727.3|44744.8|44724.8|2
1643275360000|2022-01-27 09:22:40|44748.1|44728.1|44747.3|44727.3|44748.1|44728.1|44745.6|44725.6|8
1643275370000|2022-01-27 09:22:50|44748.1|44728.1|44748.1|44728.1|44750.6|44730.6|44747.3|44727.3|2
1643275380000|2022-01-27 09:23:00|44749.8|44729.8|44748.1|44728.1|44750.6|44730.6|44747.3|44727.3|11
1643275390000|2022-01-27 09:23:10|44749|44729|44748.1|44728.1|44750.6|44730.6|44748.1|44728.1|0
1643275400000|2022-01-27 09:23:20|44747.3|44727.3|44744.8|44724.8|44747.3|44727.3|44739.8|44719.8|3
1643275410000|2022-01-27 09:23:30|44742.3|44722.3|44745.6|44725.6|44746.5|44726.5|44742.3|44722.3|6
1643275420000|2022-01-27 09:23:40|44746.5|44726.5|44744.8|44724.8|44746.5|44726.5|44742.3|44722.3|2
1643275430000|2022-01-27 09:23:50|44747.3|44727.3|44744.8|44724.8|44747.3|44727.3|44743.1|44723.1|1
1643275440000|2022-01-27 09:24:00|44743.9|44723.9|44748.1|44728.1|44748.1|44728.1|44741.4|44721.4|4
1643275450000|2022-01-27 09:24:10|44752.3|44732.3|44757.3|44737.3|44759.8|44739.8|44752.3|44732.3|33
1643275460000|2022-01-27 09:24:20|44758.1|44738.1|44754.8|44734.8|44759.8|44739.8|44754.8|44734.8|19
1643275470000|2022-01-27 09:24:30|44753.9|44733.9|44756.4|44736.4|44757.3|44737.3|44752.3|44732.3|17
1643275480000|2022-01-27 09:24:40|44757.3|44737.3|44756.4|44736.4|44757.3|44737.3|44756.4|44736.4|6
1643275490000|2022-01-27 09:24:50|44757.3|44737.3|44753.9|44733.9|44759.8|44739.8|44753.9|44733.9|15
1643275500000|2022-01-27 09:25:00|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|4
1643275510000|2022-01-27 09:25:10|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|0
1643275520000|2022-01-27 09:25:20|44752.3|44732.3|44751.4|44731.4|44752.3|44732.3|44751.4|44731.4|1
1643275530000|2022-01-27 09:25:30|44749.8|44729.8|44749.8|44729.8|44751.4|44731.4|44747.3|44727.3|5
1643275540000|2022-01-27 09:25:40|44751.4|44731.4|44751.4|44731.4|44752.3|44732.3|44749.8|44729.8|0
1643275550000|2022-01-27 09:25:50|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44747.3|44727.3|9
1643275560000|2022-01-27 09:26:00|44749.8|44729.8|44747.3|44727.3|44749.8|44729.8|44747.3|44727.3|5
1643275570000|2022-01-27 09:26:10|44749.8|44729.8|44752.3|44732.3|44752.3|44732.3|44749.8|44729.8|2
1643275580000|2022-01-27 09:26:20|44749.8|44729.8|44748.9|44728.9|44749.8|44729.8|44748.9|44728.9|3
1643275590000|2022-01-27 09:26:30|44749.8|44729.8|44742.3|44722.3|44749.8|44729.8|44742.3|44722.3|4
1643275600000|2022-01-27 09:26:40|44739.8|44719.8|44734.8|44714.8|44739.8|44719.8|44734.8|44714.8|1
1643275610000|2022-01-27 09:26:50|44735.6|44715.6|44732.3|44712.3|44735.6|44715.6|44732.3|44712.3|4
1643275620000|2022-01-27 09:27:00|44731.4|44711.4|44729.8|44709.8|44732.3|44712.3|44729.8|44709.8|7
1643275630000|2022-01-27 09:27:10|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44725.6|44705.6|2
1643275640000|2022-01-27 09:27:20|44726.5|44706.5|44727.3|44707.3|44727.3|44707.3|44723.9|44703.9|3
1643275650000|2022-01-27 09:27:30|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|1
1643275660000|2022-01-27 09:27:40|44726.4|44706.4|44727.3|44707.3|44727.3|44707.3|44726.4|44706.4|0
1643275680000|2022-01-27 09:28:00|||||||||3
1643275700000|2022-01-27 09:28:20|||||||||8
1643275710000|2022-01-27 09:28:30|44732.3|44712.3|44732.3|44712.3|44733.9|44713.9|44732.3|44712.3|6
1643275720000|2022-01-27 09:28:40|44731.4|44711.4|44731.4|44711.4|44732.3|44712.3|44729.8|44709.8|4
1643275730000|2022-01-27 09:28:50|44729.8|44709.8|44728.1|44708.1|44731.4|44711.4|44728.1|44708.1|0
1643275740000|2022-01-27 09:29:00|44729.8|44709.8|44734.8|44714.8|44734.8|44714.8|44729.8|44709.8|3
1643275750000|2022-01-27 09:29:10|44737.3|44717.3|44736.4|44716.4|44739.8|44719.8|44736.4|44716.4|33
1643275760000|2022-01-27 09:29:20|44737.3|44717.3|44732.3|44712.3|44737.3|44717.3|44732.3|44712.3|2
1643275770000|2022-01-27 09:29:30|44727.3|44707.3|44723.1|44703.1|44727.3|44707.3|44723.1|44703.1|5
1643275780000|2022-01-27 09:29:40|44724.8|44704.8|44727.3|44707.3|44727.3|44707.3|44724.8|44704.8|1
1643275790000|2022-01-27 09:29:50|||||||||2
1643275800000|2022-01-27 09:30:00|44729.8|44709.8|44732.3|44712.3|44732.3|44712.3|44729.8|44709.8|5
1643275810000|2022-01-27 09:30:10|44733.1|44713.1|44735.6|44715.6|44735.6|44715.6|44732.3|44712.3|2
1643275820000|2022-01-27 09:30:20|44733.1|44713.1|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|3
1643275830000|2022-01-27 09:30:30|44734.8|44714.8|44732.3|44712.3|44734.8|44714.8|44729.8|44709.8|4
1643275840000|2022-01-27 09:30:40|44731.4|44711.4|44725.6|44705.6|44731.4|44711.4|44725.6|44705.6|3
1643275850000|2022-01-27 09:30:50|||||||||4
1643275860000|2022-01-27 09:31:00|44727.3|44707.3|44726.4|44706.4|44728.1|44708.1|44726.4|44706.4|4
1643275870000|2022-01-27 09:31:10|44724.8|44704.8|44726.4|44706.4|44727.3|44707.3|44723.9|44703.9|1
1643275880000|2022-01-27 09:31:20|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|0
1643275890000|2022-01-27 09:31:30|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|3
1643275900000|2022-01-27 09:31:40|44727.3|44707.3|44724.8|44704.8|44727.3|44707.3|44719.8|44699.8|7
1643275910000|2022-01-27 09:31:50|44723.9|44703.9|44719.8|44699.8|44723.9|44703.9|44719.8|44699.8|9
1643275920000|2022-01-27 09:32:00|44718.9|44698.9|44724.8|44704.8|44724.8|44704.8|44718.9|44698.9|2
1643275930000|2022-01-27 09:32:10|44727.3|44707.3|44732.3|44712.3|44732.3|44712.3|44725.6|44705.6|4
1643275940000|2022-01-27 09:32:20|44733.9|44713.9|44733.1|44713.1|44737.3|44717.3|44732.3|44712.3|3
1643275950000|2022-01-27 09:32:30|44732.3|44712.3|44733.1|44713.1|44733.1|44713.1|44732.3|44712.3|5
1643275960000|2022-01-27 09:32:40|44730.6|44710.6|44732.3|44712.3|44733.1|44713.1|44729.8|44709.8|0
1643275980000|2022-01-27 09:33:00|44729.8|44709.8|44727.3|44707.3|44729.8|44709.8|44727.3|44707.3|4
1643275990000|2022-01-27 09:33:10|44731.4|44711.4|44728.1|44708.1|44731.4|44711.4|44727.3|44707.3|2
1643276000000|2022-01-27 09:33:20|44732.3|44712.3|44729.8|44709.8|44732.3|44712.3|44727.3|44707.3|1
1643276010000|2022-01-27 09:33:30|44730.6|44710.6|44732.3|44712.3|44732.3|44712.3|44729.8|44709.8|5
1643276020000|2022-01-27 09:33:40|44733.1|44713.1|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|1
1643276030000|2022-01-27 09:33:50|44732.3|44712.3|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|1
1643276040000|2022-01-27 09:34:00|44735.6|44715.6|44737.3|44717.3|44737.3|44717.3|44733.9|44713.9|9
1643276050000|2022-01-27 09:34:10|44736.4|44716.4|44728.1|44708.1|44736.4|44716.4|44728.1|44708.1|4
1643276060000|2022-01-27 09:34:20|44729.8|44709.8|44729.8|44709.8|44732.3|44712.3|44727.3|44707.3|1
1643276070000|2022-01-27 09:34:30|44728.1|44708.1|44729.8|44709.8|44732.3|44712.3|44728.1|44708.1|0
1643276080000|2022-01-27 09:34:40|44728.9|44708.9|44719.8|44699.8|44728.9|44708.9|44719.8|44699.8|1
1643276090000|2022-01-27 09:34:50|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|0
1643276100000|2022-01-27 09:35:00|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|44716.4|44696.4|8
1643276110000|2022-01-27 09:35:10|44720.6|44700.6|44717.3|44697.3|44722.3|44702.3|44715.6|44695.6|8
1643276120000|2022-01-27 09:35:20|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|2
1643276130000|2022-01-27 09:35:30|44713.1|44693.1|44714.8|44694.8|44716.4|44696.4|44712.3|44692.3|0
1643276140000|2022-01-27 09:35:40|44713.1|44693.1|44714.8|44694.8|44714.8|44694.8|44709.8|44689.8|3
1643276150000|2022-01-27 09:35:50|44713.1|44693.1|44717.3|44697.3|44717.3|44697.3|44713.1|44693.1|1
1643276160000|2022-01-27 09:36:00|44722.3|44702.3|44722.3|44702.3|44724.8|44704.8|44719.8|44699.8|2
1643276170000|2022-01-27 09:36:10|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|1
1643276180000|2022-01-27 09:36:20|44727.3|44707.3|44719.8|44699.8|44727.3|44707.3|44719.8|44699.8|1
1643276190000|2022-01-27 09:36:30|44722.3|44702.3|44727.3|44707.3|44727.3|44707.3|44722.3|44702.3|1
1643276200000|2022-01-27 09:36:40|44729.8|44709.8|44719.8|44699.8|44729.8|44709.8|44719.8|44699.8|9
1643276210000|2022-01-27 09:36:50|44720.6|44700.6|44719.8|44699.8|44722.3|44702.3|44716.4|44696.4|4
1643276220000|2022-01-27 09:37:00|44722.3|44702.3|44722.3|44702.3|44724|44704|44719.8|44699.8|2
1643276230000|2022-01-27 09:37:10|44719.8|44699.8|44717.3|44697.3|44719.8|44699.8|44714.8|44694.8|2
1643276240000|2022-01-27 09:37:20|44718.1|44698.1|44722.3|44702.3|44726.4|44706.4|44718.1|44698.1|1
1643276250000|2022-01-27 09:37:30|44721.4|44701.4|44719.8|44699.8|44722.3|44702.3|44717.3|44697.3|0
1643276260000|2022-01-27 09:37:40|44720.6|44700.6|44719.8|44699.8|44722.3|44702.3|44717.3|44697.3|1
1643276270000|2022-01-27 09:37:50|44720.6|44700.6|44719.8|44699.8|44722.3|44702.3|44717.3|44697.3|1
1643276280000|2022-01-27 09:38:00|44718.9|44698.9|44724.8|44704.8|44724.8|44704.8|44717.3|44697.3|2
1643276290000|2022-01-27 09:38:10|44723.9|44703.9|44721.4|44701.4|44724.8|44704.8|44721.4|44701.4|3
1643276300000|2022-01-27 09:38:20|44718.9|44698.9|44727.3|44707.3|44729.8|44709.8|44718.9|44698.9|4
1643276320000|2022-01-27 09:38:40|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44729.8|44709.8|4
1643276330000|2022-01-27 09:38:50|||||||||3
1643276340000|2022-01-27 09:39:00|44733.1|44713.1|44732.3|44712.3|44734.8|44714.8|44732.3|44712.3|3
1643276350000|2022-01-27 09:39:10|44733.1|44713.1|44734.8|44714.8|44737.3|44717.3|44732.3|44712.3|4
1643276360000|2022-01-27 09:39:20|44737.3|44717.3|44734.8|44714.8|44737.3|44717.3|44734.8|44714.8|2
1643276370000|2022-01-27 09:39:30|44737.3|44717.3|44734.8|44714.8|44737.3|44717.3|44732.3|44712.3|3
1643276380000|2022-01-27 09:39:40|44733.1|44713.1|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|2
1643276390000|2022-01-27 09:39:50|44736.4|44716.4|44737.3|44717.3|44737.3|44717.3|44733.9|44713.9|1
1643276400000|2022-01-27 09:40:00|44736.4|44716.4|44737.3|44717.3|44737.3|44717.3|44736.4|44716.4|3
1643276410000|2022-01-27 09:40:10|44738.9|44718.9|44785.6|44765.6|44787.3|44767.3|44738.9|44718.9|25
1643276420000|2022-01-27 09:40:20|44786.5|44766.5|44797.3|44777.3|44799.8|44779.8|44786.5|44766.5|12
1643276430000|2022-01-27 09:40:30|44794.8|44774.8|44787.3|44767.3|44794.8|44774.8|44784.8|44764.8|12
1643276440000|2022-01-27 09:40:40|44784.8|44764.8|44774.8|44754.8|44784.8|44764.8|44774.8|44754.8|6
1643276450000|2022-01-27 09:40:50|44777.3|44757.3|44772.3|44752.3|44777.3|44757.3|44769.8|44749.8|9
1643276460000|2022-01-27 09:41:00|44774.8|44754.8|44774.8|44754.8|44774.8|44754.8|44771.4|44751.4|1
1643276470000|2022-01-27 09:41:10|44772.3|44752.3|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|4
1643276480000|2022-01-27 09:41:20|44772.3|44752.3|44774.8|44754.8|44777.3|44757.3|44769.8|44749.8|5
1643276490000|2022-01-27 09:41:30|44773.9|44753.9|44773.1|44753.1|44777.3|44757.3|44769.8|44749.8|11
1643276500000|2022-01-27 09:41:40|44774.8|44754.8|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|2
1643276510000|2022-01-27 09:41:50|44776.4|44756.4|44784.8|44764.8|44787.3|44767.3|44775.6|44755.6|9
1643276520000|2022-01-27 09:42:00|44788.1|44768.1|44779.8|44759.8|44793.9|44773.9|44779.8|44759.8|14
1643276530000|2022-01-27 09:42:10|44777.3|44757.3|44778.9|44758.9|44779.8|44759.8|44774.8|44754.8|1
1643276540000|2022-01-27 09:42:20|44777.3|44757.3|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|0
1643276550000|2022-01-27 09:42:30|44776.4|44756.4|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|0
1643276560000|2022-01-27 09:42:40|44778.9|44758.9|44784.8|44764.8|44784.8|44764.8|44777.3|44757.3|9
1643276570000|2022-01-27 09:42:50|44785.6|44765.6|44787.3|44767.3|44787.3|44767.3|44783.1|44763.1|2
1643276580000|2022-01-27 09:43:00|44786.4|44766.4|44782.3|44762.3|44786.4|44766.4|44782.3|44762.3|0
1643276590000|2022-01-27 09:43:10|44783.1|44763.1|44784.8|44764.8|44784.8|44764.8|44783.1|44763.1|3
1643276600000|2022-01-27 09:43:20|44787.3|44767.3|44792.3|44772.3|44794.8|44774.8|44787.3|44767.3|5
1643276610000|2022-01-27 09:43:30|44789.8|44769.8|44788.1|44768.1|44789.8|44769.8|44788.1|44768.1|2
1643276620000|2022-01-27 09:43:40|44785.6|44765.6|44787.3|44767.3|44787.3|44767.3|44783.1|44763.1|2
1643276630000|2022-01-27 09:43:50|44788.1|44768.1|44799.8|44779.8|44799.8|44779.8|44788.1|44768.1|3
1643276640000|2022-01-27 09:44:00|44798.1|44778.1|44804.8|44784.8|44804.8|44784.8|44798.1|44778.1|4
1643276650000|2022-01-27 09:44:10|44802.3|44782.3|44804.8|44784.8|44804.8|44784.8|44802.3|44782.3|1
1643276660000|2022-01-27 09:44:20|44805.6|44785.6|44822.3|44802.3|44822.3|44802.3|44805.6|44785.6|14
1643276670000|2022-01-27 09:44:30|44819.8|44799.8|44819.8|44799.8|44822.3|44802.3|44818.1|44798.1|15
1643276680000|2022-01-27 09:44:40|44818.9|44798.9|44814.8|44794.8|44819.8|44799.8|44812.3|44792.3|1
1643276690000|2022-01-27 09:44:50|44817.3|44797.3|44819.8|44799.8|44819.8|44799.8|44817.3|44797.3|5
1643276700000|2022-01-27 09:45:00|44822.3|44802.3|44822.3|44802.3|44822.3|44802.3|44816.4|44796.4|5
1643276710000|2022-01-27 09:45:10|44823.1|44803.1|44823.1|44803.1|44824.8|44804.8|44819.8|44799.8|4
1643276720000|2022-01-27 09:45:20|44822.3|44802.3|44819.8|44799.8|44824.8|44804.8|44819.8|44799.8|8
1643276730000|2022-01-27 09:45:30|44822.3|44802.3|44808.1|44788.1|44822.3|44802.3|44808.1|44788.1|3
1643276740000|2022-01-27 09:45:40|44807.3|44787.3|44804.8|44784.8|44809.8|44789.8|44804.8|44784.8|8
1643276750000|2022-01-27 09:45:50|44805.6|44785.6|44823.1|44803.1|44823.1|44803.1|44805.6|44785.6|6
1643276760000|2022-01-27 09:46:00|44824|44804|44827.3|44807.3|44829.8|44809.8|44822.3|44802.3|10
1643276770000|2022-01-27 09:46:10|44829.8|44809.8|44824.8|44804.8|44829.8|44809.8|44824.8|44804.8|2
1643276780000|2022-01-27 09:46:20|44823.9|44803.9|44827.3|44807.3|44827.3|44807.3|44822.3|44802.3|3
1643276790000|2022-01-27 09:46:30|44824.8|44804.8|44823.9|44803.9|44827.3|44807.3|44823.9|44803.9|5
1643276800000|2022-01-27 09:46:40|44824.8|44804.8|44827.3|44807.3|44827.3|44807.3|44824.8|44804.8|4
1643276810000|2022-01-27 09:46:50|44828.9|44808.9|44842.3|44822.3|44842.3|44822.3|44828.9|44808.9|17
1643276820000|2022-01-27 09:47:00|44845.6|44825.6|44844.8|44824.8|44849.8|44829.8|44842.3|44822.3|6
1643276830000|2022-01-27 09:47:10|44847.3|44827.3|44842.3|44822.3|44847.3|44827.3|44842.3|44822.3|4
1643276840000|2022-01-27 09:47:20|44844.8|44824.8|44844.8|44824.8|44844.8|44824.8|44842.3|44822.3|2
1643276850000|2022-01-27 09:47:30|44842.3|44822.3|44842.3|44822.3|44843.9|44823.9|44837.3|44817.3|1
1643276860000|2022-01-27 09:47:40|44839.8|44819.8|44839.8|44819.8|44842.3|44822.3|44839.8|44819.8|3
1643276870000|2022-01-27 09:47:50|44842.3|44822.3|44842.3|44822.3|44842.3|44822.3|44837.3|44817.3|5
1643276880000|2022-01-27 09:48:00|44844.8|44824.8|44842.3|44822.3|44844.8|44824.8|44842.3|44822.3|1
1643276890000|2022-01-27 09:48:10|44841.4|44821.4|44839.8|44819.8|44842.3|44822.3|44837.3|44817.3|3
1643276900000|2022-01-27 09:48:20|44838.9|44818.9|44842.3|44822.3|44842.3|44822.3|44838.9|44818.9|0
1643276910000|2022-01-27 09:48:30|44841.4|44821.4|44838.1|44818.1|44842.3|44822.3|44837.3|44817.3|3
1643276920000|2022-01-27 09:48:40|44839.8|44819.8|44836.4|44816.4|44841.4|44821.4|44836.4|44816.4|2
1643276930000|2022-01-27 09:48:50|44835.6|44815.6|44844.8|44824.8|44844.8|44824.8|44835.6|44815.6|7
1643276940000|2022-01-27 09:49:00|44842.3|44822.3|44839.8|44819.8|44846.4|44826.4|44839.8|44819.8|1
1643276950000|2022-01-27 09:49:10|44842.3|44822.3|44857.3|44837.3|44857.3|44837.3|44842.3|44822.3|3
1643276970000|2022-01-27 09:49:30|44854.8|44834.8|44852.3|44832.3|44854.8|44834.8|44849.8|44829.8|5
1643276980000|2022-01-27 09:49:40|44851.4|44831.4|44849.8|44829.8|44852.3|44832.3|44848.1|44828.1|1
1643276990000|2022-01-27 09:49:50|44848.9|44828.9|44844.8|44824.8|44849.8|44829.8|44844.8|44824.8|1
1643277000000|2022-01-27 09:50:00|44843.9|44823.9|44842.3|44822.3|44843.9|44823.9|44839.8|44819.8|0
1643277010000|2022-01-27 09:50:10|44839.8|44819.8|44839.8|44819.8|44842.3|44822.3|44839.8|44819.8|5
1643277020000|2022-01-27 09:50:20|44841.4|44821.4|44839.8|44819.8|44841.4|44821.4|44839.8|44819.8|0
1643277030000|2022-01-27 09:50:30|44840.6|44820.6|44842.3|44822.3|44842.3|44822.3|44839.8|44819.8|2
1643277040000|2022-01-27 09:50:40|44844.8|44824.8|44849.8|44829.8|44849.8|44829.8|44844.8|44824.8|3
1643277050000|2022-01-27 09:50:50|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|2
1643277060000|2022-01-27 09:51:00|44854.8|44834.8|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|2
1643277070000|2022-01-27 09:51:10|44858.1|44838.1|44867.3|44847.3|44867.3|44847.3|44858.1|44838.1|7
1643277080000|2022-01-27 09:51:20|44864.8|44844.8|44851.4|44831.4|44867.3|44847.3|44851.4|44831.4|14
1643277090000|2022-01-27 09:51:30|44852.3|44832.3|44859.8|44839.8|44859.8|44839.8|44852.3|44832.3|4
1643277100000|2022-01-27 09:51:40|44857.3|44837.3|44854.8|44834.8|44857.3|44837.3|44854.8|44834.8|2
1643277110000|2022-01-27 09:51:50|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|1
1643277120000|2022-01-27 09:52:00|44854.8|44834.8|44843.9|44823.9|44854.8|44834.8|44843.9|44823.9|1
1643277130000|2022-01-27 09:52:10|44845.6|44825.6|44849.8|44829.8|44851.4|44831.4|44845.6|44825.6|15
1643277140000|2022-01-27 09:52:20|44847.3|44827.3|44847.3|44827.3|44852.3|44832.3|44847.3|44827.3|2
1643277150000|2022-01-27 09:52:30|44846.4|44826.4|44847.3|44827.3|44849.8|44829.8|44845.6|44825.6|0
1643277160000|2022-01-27 09:52:40|44848.1|44828.1|44847.3|44827.3|44849.8|44829.8|44844.8|44824.8|0
1643277170000|2022-01-27 09:52:50|44849.8|44829.8|44850.6|44830.6|44850.6|44830.6|44849.8|44829.8|1
1643277180000|2022-01-27 09:53:00|44852.3|44832.3|44852.3|44832.3|44853.9|44833.9|44852.3|44832.3|5
1643277190000|2022-01-27 09:53:10|44849.8|44829.8|44852.3|44832.3|44852.3|44832.3|44849.8|44829.8|0
1643277200000|2022-01-27 09:53:20|44849.8|44829.8|44854.8|44834.8|44854.8|44834.8|44849.8|44829.8|0
1643277210000|2022-01-27 09:53:30|44849.8|44829.8|44849.8|44829.8|44852.3|44832.3|44849.8|44829.8|0
1643277220000|2022-01-27 09:53:40|44852.3|44832.3|44857.3|44837.3|44857.3|44837.3|44849.8|44829.8|1
1643277230000|2022-01-27 09:53:50|44854.8|44834.8|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|0
1643277240000|2022-01-27 09:54:00|44856.4|44836.4|44853.9|44833.9|44856.4|44836.4|44852.3|44832.3|1
1643277250000|2022-01-27 09:54:10|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|44852.3|44832.3|1
1643277260000|2022-01-27 09:54:20|44849.8|44829.8|44842.3|44822.3|44849.8|44829.8|44842.3|44822.3|3
1643277270000|2022-01-27 09:54:30|44841.4|44821.4|44839.8|44819.8|44842.3|44822.3|44839.8|44819.8|0
1643277280000|2022-01-27 09:54:40|44841.4|44821.4|44842.3|44822.3|44842.3|44822.3|44838.9|44818.9|3
1643277290000|2022-01-27 09:54:50|44845.6|44825.6|44847.3|44827.3|44849.8|44829.8|44845.6|44825.6|4
1643277300000|2022-01-27 09:55:00|44844.8|44824.8|44849.8|44829.8|44849.8|44829.8|44844.8|44824.8|7
1643277310000|2022-01-27 09:55:10|||||||||4
1643277320000|2022-01-27 09:55:20|44848.9|44828.9|44844.8|44824.8|44849.8|44829.8|44844.8|44824.8|0
1643277330000|2022-01-27 09:55:30|44843.9|44823.9|44844.8|44824.8|44844.8|44824.8|44843.9|44823.9|2
1643277340000|2022-01-27 09:55:40|44847.3|44827.3|44847.3|44827.3|44849.8|44829.8|44843.1|44823.1|3
1643277350000|2022-01-27 09:55:50|44848.1|44828.1|44847.3|44827.3|44849.8|44829.8|44847.3|44827.3|5
1643277360000|2022-01-27 09:56:00|44844.8|44824.8|44838.1|44818.1|44844.8|44824.8|44838.1|44818.1|4
1643277370000|2022-01-27 09:56:10|44838.9|44818.9|44835.6|44815.6|44842.3|44822.3|44835.6|44815.6|9
1643277380000|2022-01-27 09:56:20|44836.4|44816.4|44837.3|44817.3|44837.3|44817.3|44834.8|44814.8|1
1643277390000|2022-01-27 09:56:30|44836.4|44816.4|44834.8|44814.8|44836.4|44816.4|44834.8|44814.8|2
1643277400000|2022-01-27 09:56:40|44833.9|44813.9|44837.3|44817.3|44839.8|44819.8|44832.3|44812.3|3
1643277410000|2022-01-27 09:56:50|44838.1|44818.1|44839.8|44819.8|44839.8|44819.8|44835.6|44815.6|1
1643277420000|2022-01-27 09:57:00|44842.3|44822.3|44833.1|44813.1|44842.3|44822.3|44833.1|44813.1|1
1643277430000|2022-01-27 09:57:10|44834.8|44814.8|44834.8|44814.8|44837.3|44817.3|44832.3|44812.3|0
1643277440000|2022-01-27 09:57:20|44832.3|44812.3|44830.6|44810.6|44834.8|44814.8|44830.6|44810.6|0
1643277450000|2022-01-27 09:57:30|44829.8|44809.8|44832.3|44812.3|44834.8|44814.8|44829.8|44809.8|0
1643277460000|2022-01-27 09:57:40|44829.8|44809.8|44827.3|44807.3|44829.8|44809.8|44827.3|44807.3|3
1643277470000|2022-01-27 09:57:50|44826.4|44806.4|44823.9|44803.9|44827.3|44807.3|44823.9|44803.9|2
1643277480000|2022-01-27 09:58:00|44822.3|44802.3|44819.8|44799.8|44824.8|44804.8|44819.8|44799.8|11
1643277490000|2022-01-27 09:58:10|44817.3|44797.3|44809.8|44789.8|44817.3|44797.3|44809.8|44789.8|9
1643277500000|2022-01-27 09:58:20|44810.6|44790.6|44812.3|44792.3|44814.8|44794.8|44810.6|44790.6|1
1643277510000|2022-01-27 09:58:30|44813.1|44793.1|44814.8|44794.8|44817.3|44797.3|44813.1|44793.1|1
1643277520000|2022-01-27 09:58:40|44815.6|44795.6|44817.3|44797.3|44817.3|44797.3|44814.8|44794.8|1
1643277530000|2022-01-27 09:58:50|44816.4|44796.4|44817.3|44797.3|44817.3|44797.3|44814.8|44794.8|2
1643277540000|2022-01-27 09:59:00|44818.1|44798.1|44823.9|44803.9|44827.3|44807.3|44818.1|44798.1|3
1643277550000|2022-01-27 09:59:10|44822.3|44802.3|44824.8|44804.8|44824.8|44804.8|44822.3|44802.3|1
1643277560000|2022-01-27 09:59:20|44827.3|44807.3|44824.8|44804.8|44827.3|44807.3|44824.8|44804.8|1
1643277570000|2022-01-27 09:59:30|44822.3|44802.3|44822.3|44802.3|44824.8|44804.8|44822.3|44802.3|0
1643277580000|2022-01-27 09:59:40|44823.1|44803.1|44817.3|44797.3|44824.8|44804.8|44817.3|44797.3|1
1643277590000|2022-01-27 09:59:50|44814.8|44794.8|44813.1|44793.1|44817.3|44797.3|44813.1|44793.1|1
1643277600000|2022-01-27 10:00:00|44814.8|44794.8|44817.3|44797.3|44817.3|44797.3|44812.3|44792.3|5
1643277610000|2022-01-27 10:00:10|44818.1|44798.1|44819.8|44799.8|44822.3|44802.3|44818.1|44798.1|3
1643277620000|2022-01-27 10:00:20|44818.9|44798.9|44814.8|44794.8|44818.9|44798.9|44812.3|44792.3|7
1643277630000|2022-01-27 10:00:30|44815.6|44795.6|44817.3|44797.3|44819.8|44799.8|44815.6|44795.6|3
1643277640000|2022-01-27 10:00:40|44814.8|44794.8|44811.4|44791.4|44814.8|44794.8|44811.4|44791.4|1
1643277650000|2022-01-27 10:00:50|44810.6|44790.6|44814.8|44794.8|44814.8|44794.8|44809.8|44789.8|2
1643277660000|2022-01-27 10:01:00|44817.3|44797.3|44812.3|44792.3|44817.3|44797.3|44812.3|44792.3|2
1643277670000|2022-01-27 10:01:10|44811.4|44791.4|44814.8|44794.8|44814.8|44794.8|44810.6|44790.6|10
1643277680000|2022-01-27 10:01:20|44813.1|44793.1|44814.8|44794.8|44814.8|44794.8|44809.8|44789.8|3
1643277690000|2022-01-27 10:01:30|44813.1|44793.1|44824.8|44804.8|44826.4|44806.4|44813.1|44793.1|8
1643277700000|2022-01-27 10:01:40|44825.6|44805.6|44832.3|44812.3|44832.3|44812.3|44825.6|44805.6|3
1643277710000|2022-01-27 10:01:50|44831.4|44811.4|44829.8|44809.8|44832.3|44812.3|44829.8|44809.8|0
1643277720000|2022-01-27 10:02:00|44827.3|44807.3|44847.3|44827.3|44847.3|44827.3|44823.9|44803.9|6
1643277730000|2022-01-27 10:02:10|44849.8|44829.8|44847.3|44827.3|44852.3|44832.3|44847.3|44827.3|2
1643277740000|2022-01-27 10:02:20|44848.1|44828.1|44842.3|44822.3|44849.8|44829.8|44842.3|44822.3|3
1643277750000|2022-01-27 10:02:30|44843.1|44823.1|44839.8|44819.8|44844.8|44824.8|44839.8|44819.8|2
1643277760000|2022-01-27 10:02:40|44837.3|44817.3|44834.8|44814.8|44837.3|44817.3|44834.8|44814.8|0
1643277770000|2022-01-27 10:02:50|44832.3|44812.3|44834.8|44814.8|44837.3|44817.3|44832.3|44812.3|4
1643277780000|2022-01-27 10:03:00|44835.6|44815.6|44839.8|44819.8|44839.8|44819.8|44835.6|44815.6|0
1643277790000|2022-01-27 10:03:10|44840.6|44820.6|44837.3|44817.3|44842.3|44822.3|44836.4|44816.4|5
1643277800000|2022-01-27 10:03:20|44836.4|44816.4|44837.3|44817.3|44837.3|44817.3|44836.4|44816.4|1
1643277820000|2022-01-27 10:03:40|44836.4|44816.4|44834.8|44814.8|44837.3|44817.3|44834.8|44814.8|1
1643277830000|2022-01-27 10:03:50|44835.6|44815.6|44848.1|44828.1|44849|44829|44834.8|44814.8|8
1643277840000|2022-01-27 10:04:00|44849|44829|44869.8|44849.8|44872.3|44852.3|44849|44829|26
1643277850000|2022-01-27 10:04:10|44870.6|44850.6|44877.3|44857.3|44877.3|44857.3|44870.6|44850.6|2
1643277860000|2022-01-27 10:04:20|44878.9|44858.9|44882.3|44862.3|44882.3|44862.3|44878.9|44858.9|10
1643277870000|2022-01-27 10:04:30|44883.1|44863.1|44882.3|44862.3|44885.6|44865.6|44882.3|44862.3|7
1643277880000|2022-01-27 10:04:40|44879.8|44859.8|44877.3|44857.3|44879.8|44859.8|44877.3|44857.3|9
1643277890000|2022-01-27 10:04:50|44874.8|44854.8|44861.4|44841.4|44877.3|44857.3|44861.4|44841.4|2
1643277900000|2022-01-27 10:05:00|44858.9|44838.9|44860.6|44840.6|44860.6|44840.6|44849.8|44829.8|13
1643277910000|2022-01-27 10:05:10|44862.3|44842.3|44864.8|44844.8|44867.3|44847.3|44859.8|44839.8|2
1643277920000|2022-01-27 10:05:20|44860.6|44840.6|44854.8|44834.8|44860.6|44840.6|44854.8|44834.8|1
1643277930000|2022-01-27 10:05:30|44857.3|44837.3|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|4
1643277940000|2022-01-27 10:05:40|44854.8|44834.8|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|0
1643277950000|2022-01-27 10:05:50|44856.4|44836.4|44854.8|44834.8|44856.4|44836.4|44852.3|44832.3|9
1643277960000|2022-01-27 10:06:00|44852.3|44832.3|44859.8|44839.8|44862.3|44842.3|44852.3|44832.3|2
1643277970000|2022-01-27 10:06:10|44862.3|44842.3|44862.3|44842.3|44862.3|44842.3|44859.8|44839.8|0
1643277980000|2022-01-27 10:06:20|44864.8|44844.8|44859.8|44839.8|44864.8|44844.8|44859.8|44839.8|2
1643277990000|2022-01-27 10:06:30|44857.3|44837.3|44853.9|44833.9|44857.3|44837.3|44852.3|44832.3|0
1643278000000|2022-01-27 10:06:40|44852.3|44832.3|44851.4|44831.4|44854.8|44834.8|44848.9|44828.9|3
1643278010000|2022-01-27 10:06:50|44854.8|44834.8|44844.8|44824.8|44854.8|44834.8|44844.8|44824.8|7
1643278020000|2022-01-27 10:07:00|44839.8|44819.8|44842.3|44822.3|44847.3|44827.3|44839.8|44819.8|2
1643278030000|2022-01-27 10:07:10|44844.8|44824.8|44848.1|44828.1|44848.1|44828.1|44843.1|44823.1|2
1643278040000|2022-01-27 10:07:20|44844.8|44824.8|44844.8|44824.8|44844.8|44824.8|44844.8|44824.8|0
1643278050000|2022-01-27 10:07:30|44843.1|44823.1|44844.8|44824.8|44844.8|44824.8|44842.3|44822.3|0
1643278060000|2022-01-27 10:07:40|44847.3|44827.3|44849.8|44829.8|44849.8|44829.8|44847.3|44827.3|0
1643278070000|2022-01-27 10:07:50|44852.3|44832.3|44849.8|44829.8|44852.3|44832.3|44849.8|44829.8|0
1643278080000|2022-01-27 10:08:00|44850.6|44830.6|44853.1|44833.1|44853.1|44833.1|44850.6|44830.6|2
1643278090000|2022-01-27 10:08:10|44854|44834|44855.6|44835.6|44856.5|44836.5|44854|44834|0
1643278100000|2022-01-27 10:08:20|44858.1|44838.1|44854.8|44834.8|44858.1|44838.1|44854.8|44834.8|2
1643278110000|2022-01-27 10:08:30|44852.3|44832.3|44849.8|44829.8|44854.8|44834.8|44849.8|44829.8|6
1643278120000|2022-01-27 10:08:40|44848.9|44828.9|44844.8|44824.8|44848.9|44828.9|44842.3|44822.3|0
1643278130000|2022-01-27 10:08:50|44846.4|44826.4|44844.8|44824.8|44847.3|44827.3|44844.8|44824.8|0
1643278140000|2022-01-27 10:09:00|44839.8|44819.8|44837.3|44817.3|44839.8|44819.8|44837.3|44817.3|0
1643278150000|2022-01-27 10:09:10|44831.4|44811.4|44831.4|44811.4|44832.3|44812.3|44831.4|44811.4|5
1643278160000|2022-01-27 10:09:20|44832.3|44812.3|44830.6|44810.6|44832.3|44812.3|44830.6|44810.6|0
1643278170000|2022-01-27 10:09:30|44828.9|44808.9|44822.3|44802.3|44828.9|44808.9|44821.4|44801.4|6
1643278180000|2022-01-27 10:09:40|44820.6|44800.6|44814.8|44794.8|44822.3|44802.3|44814.8|44794.8|4
1643278190000|2022-01-27 10:09:50|||||||||1
1643278200000|2022-01-27 10:10:00|44817.3|44797.3|44827.3|44807.3|44829.8|44809.8|44814.8|44794.8|3
1643278210000|2022-01-27 10:10:10|44828.1|44808.1|44824.8|44804.8|44829.8|44809.8|44824.8|44804.8|1
1643278220000|2022-01-27 10:10:20|44825.6|44805.6|44832.3|44812.3|44832.3|44812.3|44825.6|44805.6|0
1643278230000|2022-01-27 10:10:30|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|44834.8|44814.8|0
1643278240000|2022-01-27 10:10:40|44835.6|44815.6|44825.6|44805.6|44835.6|44815.6|44824.8|44804.8|4
1643278250000|2022-01-27 10:10:50|44827.3|44807.3|44817.3|44797.3|44827.3|44807.3|44817.3|44797.3|3
1643278260000|2022-01-27 10:11:00|44819.8|44799.8|44819.8|44799.8|44819.8|44799.8|44814.8|44794.8|1
1643278270000|2022-01-27 10:11:10|44818.9|44798.9|44813.1|44793.1|44818.9|44798.9|44809.8|44789.8|2
1643278280000|2022-01-27 10:11:20|44814.8|44794.8|44817.3|44797.3|44817.3|44797.3|44809.8|44789.8|3
1643278290000|2022-01-27 10:11:30|44819.8|44799.8|44822.3|44802.3|44822.3|44802.3|44819.8|44799.8|4
1643278300000|2022-01-27 10:11:40|44823.1|44803.1|44832.3|44812.3|44832.3|44812.3|44823.1|44803.1|1
1643278310000|2022-01-27 10:11:50|44828.1|44808.1|44827.3|44807.3|44831.4|44811.4|44827.3|44807.3|2
1643278320000|2022-01-27 10:12:00|44829.8|44809.8|44827.3|44807.3|44829.8|44809.8|44827.3|44807.3|5
1643278330000|2022-01-27 10:12:10|44829.8|44809.8|44836.4|44816.4|44842.3|44822.3|44827.3|44807.3|7
1643278340000|2022-01-27 10:12:20|44834.8|44814.8|44831.4|44811.4|44836.4|44816.4|44831.4|44811.4|1
1643278350000|2022-01-27 10:12:30|44828.9|44808.9|44828.1|44808.1|44828.9|44808.9|44828.1|44808.1|0
1643278360000|2022-01-27 10:12:40|44825.6|44805.6|44823.9|44803.9|44828.1|44808.1|44823.9|44803.9|4
1643278370000|2022-01-27 10:12:50|44823.1|44803.1|44821.4|44801.4|44823.1|44803.1|44820.6|44800.6|19
1643278380000|2022-01-27 10:13:00|44822.3|44802.3|44824.8|44804.8|44827.3|44807.3|44822.3|44802.3|0
1643278390000|2022-01-27 10:13:10|44827.3|44807.3|44822.3|44802.3|44827.3|44807.3|44822.3|44802.3|0
1643278400000|2022-01-27 10:13:20|44823.1|44803.1|44822.3|44802.3|44824.8|44804.8|44822.3|44802.3|4
1643278410000|2022-01-27 10:13:30|44819.8|44799.8|44821.4|44801.4|44822.3|44802.3|44819.8|44799.8|0
1643278420000|2022-01-27 10:13:40|44819.8|44799.8|44817.3|44797.3|44819.8|44799.8|44817.3|44797.3|1
1643278430000|2022-01-27 10:13:50|44816.4|44796.4|44815.6|44795.6|44819.8|44799.8|44814.8|44794.8|10
1643278440000|2022-01-27 10:14:00|44817.3|44797.3|44816.4|44796.4|44819.8|44799.8|44814.8|44794.8|2
1643278450000|2022-01-27 10:14:10|44814.8|44794.8|44817.3|44797.3|44817.3|44797.3|44814.8|44794.8|2
1643278460000|2022-01-27 10:14:20|44814.8|44794.8|44812.3|44792.3|44814.8|44794.8|44812.3|44792.3|3
1643278470000|2022-01-27 10:14:30|44809.8|44789.8|44806.4|44786.4|44809.8|44789.8|44804.8|44784.8|4
1643278480000|2022-01-27 10:14:40|44807.3|44787.3|44812.3|44792.3|44812.3|44792.3|44807.3|44787.3|2
1643278490000|2022-01-27 10:14:50|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|44809.8|44789.8|1
1643278500000|2022-01-27 10:15:00|44812.3|44792.3|44814.8|44794.8|44822.3|44802.3|44809.8|44789.8|6
1643278510000|2022-01-27 10:15:10|44817.3|44797.3|44817.3|44797.3|44817.3|44797.3|44814.8|44794.8|0
1643278520000|2022-01-27 10:15:20|44818.1|44798.1|44824.8|44804.8|44824.8|44804.8|44818.1|44798.1|0
1643278530000|2022-01-27 10:15:30|44822.3|44802.3|44824.8|44804.8|44827.3|44807.3|44822.3|44802.3|1
1643278540000|2022-01-27 10:15:40|44826.4|44806.4|44829.8|44809.8|44832.3|44812.3|44825.6|44805.6|4
1643278550000|2022-01-27 10:15:50|44828.9|44808.9|44827.3|44807.3|44830.6|44810.6|44827.3|44807.3|1
1643278570000|2022-01-27 10:16:10|44829.8|44809.8|44832.3|44812.3|44832.3|44812.3|44827.3|44807.3|1
1643278580000|2022-01-27 10:16:20|44830.6|44810.6|44829.8|44809.8|44830.6|44810.6|44827.3|44807.3|1
1643278590000|2022-01-27 10:16:30|44827.3|44807.3|44824.8|44804.8|44829.8|44809.8|44824.8|44804.8|4
1643278600000|2022-01-27 10:16:40|44825.6|44805.6|44822.3|44802.3|44827.3|44807.3|44822.3|44802.3|0
1643278620000|2022-01-27 10:17:00|44814.8|44794.8|44817.3|44797.3|44817.3|44797.3|44814.8|44794.8|1
1643278630000|2022-01-27 10:17:10|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|1
1643278640000|2022-01-27 10:17:20|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|44807.3|44787.3|3
1643278650000|2022-01-27 10:17:30|44810.6|44790.6|44809.8|44789.8|44810.6|44790.6|44808.1|44788.1|1
1643278660000|2022-01-27 10:17:40|44812.3|44792.3|44811.4|44791.4|44812.3|44792.3|44809.8|44789.8|0
1643278670000|2022-01-27 10:17:50|44812.3|44792.3|44805.6|44785.6|44812.3|44792.3|44804.8|44784.8|4
1643278680000|2022-01-27 10:18:00|44807.3|44787.3|44802.3|44782.3|44807.3|44787.3|44802.3|44782.3|1
1643278690000|2022-01-27 10:18:10|44805.6|44785.6|44812.3|44792.3|44812.3|44792.3|44805.6|44785.6|5
1643278700000|2022-01-27 10:18:20|44814.8|44794.8|44819.8|44799.8|44819.8|44799.8|44814.8|44794.8|3
1643278710000|2022-01-27 10:18:30|44818.9|44798.9|44818.1|44798.1|44822.3|44802.3|44818.1|44798.1|3
1643278720000|2022-01-27 10:18:40|44819.8|44799.8|44824.8|44804.8|44824.8|44804.8|44819.8|44799.8|0
1643278740000|2022-01-27 10:19:00|44822.3|44802.3|44822.3|44802.3|44822.3|44802.3|44822.3|44802.3|2
1643278750000|2022-01-27 10:19:10|44821.4|44801.4|44812.3|44792.3|44822.3|44802.3|44812.3|44792.3|5
1643278760000|2022-01-27 10:19:20|44809.8|44789.8|44802.3|44782.3|44809.8|44789.8|44802.3|44782.3|5
1643278770000|2022-01-27 10:19:30|44801.4|44781.4|44788.9|44768.9|44801.4|44781.4|44788.9|44768.9|4
1643278780000|2022-01-27 10:19:40|44792.3|44772.3|44788.9|44768.9|44794.8|44774.8|44788.9|44768.9|8
1643278790000|2022-01-27 10:19:50|44786.4|44766.4|44769.8|44749.8|44787.3|44767.3|44767.3|44747.3|22
1643278800000|2022-01-27 10:20:00|44772.3|44752.3|44793.9|44773.9|44793.9|44773.9|44772.3|44752.3|7
1643278810000|2022-01-27 10:20:10|44792.3|44772.3|44794.8|44774.8|44795.6|44775.6|44792.3|44772.3|5
1643278820000|2022-01-27 10:20:20|44793.9|44773.9|44792.3|44772.3|44793.9|44773.9|44792.3|44772.3|0
1643278830000|2022-01-27 10:20:30|44789.8|44769.8|44792.3|44772.3|44792.3|44772.3|44786.4|44766.4|5
1643278840000|2022-01-27 10:20:40|44789.8|44769.8|44776.4|44756.4|44789.8|44769.8|44776.4|44756.4|65
1643278850000|2022-01-27 10:20:50|44778.1|44758.1|44773.1|44753.1|44779.7|44759.7|44773.1|44753.1|7
1643278860000|2022-01-27 10:21:00|44774.7|44754.7|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|2
1643278870000|2022-01-27 10:21:10|44775.6|44755.6|44778.1|44758.1|44778.1|44758.1|44775.6|44755.6|2
1643278880000|2022-01-27 10:21:20|||||||||2
1643278890000|2022-01-27 10:21:30|44777.2|44757.2|44780.6|44760.6|44780.6|44760.6|44776.4|44756.4|1
1643278900000|2022-01-27 10:21:40|||||||||2
1643278910000|2022-01-27 10:21:50|44778.1|44758.1|44783.1|44763.1|44783.1|44763.1|44778.1|44758.1|4
1643278920000|2022-01-27 10:22:00|44785.6|44765.6|44795.6|44775.6|44795.6|44775.6|44785.6|44765.6|5
1643278930000|2022-01-27 10:22:10|44798.1|44778.1|44801.4|44781.4|44801.4|44781.4|44798.1|44778.1|0
1643278940000|2022-01-27 10:22:20|44803.1|44783.1|44804.7|44784.7|44804.7|44784.7|44803.1|44783.1|1
1643278950000|2022-01-27 10:22:30|44803.9|44783.9|44803.9|44783.9|44804.7|44784.7|44803.9|44783.9|2
1643278960000|2022-01-27 10:22:40|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44802.2|44782.2|1
1643278970000|2022-01-27 10:22:50|44803.1|44783.1|44800.6|44780.6|44805.6|44785.6|44800.6|44780.6|0
1643278980000|2022-01-27 10:23:00|44803.1|44783.1|44813.1|44793.1|44813.1|44793.1|44803.1|44783.1|2
1643278990000|2022-01-27 10:23:10|44813.9|44793.9|44813.1|44793.1|44815.6|44795.6|44811.4|44791.4|8
1643279000000|2022-01-27 10:23:20|44815.6|44795.6|44816.4|44796.4|44816.4|44796.4|44815.6|44795.6|1
1643279010000|2022-01-27 10:23:30|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|0
1643279020000|2022-01-27 10:23:40|44815.6|44795.6|44815.6|44795.6|44820.6|44800.6|44813.9|44793.9|1
1643279030000|2022-01-27 10:23:50|44813.1|44793.1|44808.1|44788.1|44813.1|44793.1|44808.1|44788.1|0
1643279040000|2022-01-27 10:24:00|44809.7|44789.7|44815.6|44795.6|44815.6|44795.6|44808.1|44788.1|5
1643279050000|2022-01-27 10:24:10|44816.4|44796.4|44820.6|44800.6|44820.6|44800.6|44816.4|44796.4|3
1643279060000|2022-01-27 10:24:20|44821.4|44801.4|44821.4|44801.4|44821.4|44801.4|44815.6|44795.6|2
1643279070000|2022-01-27 10:24:30|44818.1|44798.1|44820.6|44800.6|44823.1|44803.1|44816.4|44796.4|0
1643279080000|2022-01-27 10:24:40|44818.1|44798.1|44818.1|44798.1|44818.9|44798.9|44818.1|44798.1|1
1643279090000|2022-01-27 10:24:50|44821.4|44801.4|44825.6|44805.6|44825.6|44805.6|44821.4|44801.4|4
1643279100000|2022-01-27 10:25:00|44828.1|44808.1|44823.1|44803.1|44833.1|44813.1|44822.2|44802.2|4
1643279110000|2022-01-27 10:25:10|44820.6|44800.6|44823.1|44803.1|44823.1|44803.1|44818.1|44798.1|0
1643279120000|2022-01-27 10:25:20|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|0
1643279130000|2022-01-27 10:25:30|44823.1|44803.1|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|1
1643279140000|2022-01-27 10:25:40|44826.4|44806.4|44826.4|44806.4|44826.4|44806.4|44826.4|44806.4|0
1643279150000|2022-01-27 10:25:50|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|2
1643279160000|2022-01-27 10:26:00|44832.2|44812.2|44835.6|44815.6|44837.2|44817.2|44832.2|44812.2|4
1643279170000|2022-01-27 10:26:10|44838.1|44818.1|44835.6|44815.6|44838.1|44818.1|44830.6|44810.6|3
1643279180000|2022-01-27 10:26:20|44837.2|44817.2|44845.6|44825.6|44845.6|44825.6|44837.2|44817.2|2
1643279190000|2022-01-27 10:26:30|44846.4|44826.4|44845.6|44825.6|44848.1|44828.1|44845.6|44825.6|1
1643279200000|2022-01-27 10:26:40|44844.7|44824.7|44843.1|44823.1|44844.7|44824.7|44843.1|44823.1|0
1643279210000|2022-01-27 10:26:50|44843.9|44823.9|44845.6|44825.6|44845.6|44825.6|44843.1|44823.1|1
1643279220000|2022-01-27 10:27:00|44843.1|44823.1|44840.6|44820.6|44843.1|44823.1|44840.6|44820.6|1
1643279230000|2022-01-27 10:27:10|||||||||1
1643279240000|2022-01-27 10:27:20|44835.6|44815.6|44835.6|44815.6|44835.6|44815.6|44835.6|44815.6|0
1643279250000|2022-01-27 10:27:30|44834.7|44814.7|44835.6|44815.6|44835.6|44815.6|44833.1|44813.1|0
1643279260000|2022-01-27 10:27:40|44833.1|44813.1|44843.1|44823.1|44845.6|44825.6|44833.1|44813.1|5
1643279270000|2022-01-27 10:27:50|44845.6|44825.6|44843.1|44823.1|44845.6|44825.6|44843.1|44823.1|0
1643279280000|2022-01-27 10:28:00|44842.2|44822.2|44843.9|44823.9|44845.6|44825.6|44840.6|44820.6|2
1643279290000|2022-01-27 10:28:10|44846.4|44826.4|44856.4|44836.4|44856.4|44836.4|44846.4|44826.4|2
1643279300000|2022-01-27 10:28:20|44857.3|44837.3|44857.3|44837.3|44857.3|44837.3|44854.8|44834.8|0
1643279310000|2022-01-27 10:28:30|44859.8|44839.8|44863.9|44843.9|44863.9|44843.9|44859.8|44839.8|8
1643279320000|2022-01-27 10:28:40|||||||||2
1643279340000|2022-01-27 10:29:00|44861.4|44841.4|44848.9|44828.9|44861.4|44841.4|44848.9|44828.9|3
1643279350000|2022-01-27 10:29:10|44848.1|44828.1|44846.4|44826.4|44851.4|44831.4|44846.4|44826.4|4
1643279360000|2022-01-27 10:29:20|44848.9|44828.9|44846.4|44826.4|44848.9|44828.9|44846.4|44826.4|1
1643279370000|2022-01-27 10:29:30|44848.9|44828.9|44843.9|44823.9|44848.9|44828.9|44843.9|44823.9|0
1643279380000|2022-01-27 10:29:40|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|5
1643279390000|2022-01-27 10:29:50|44838.1|44818.1|44838.1|44818.1|44838.9|44818.9|44836.4|44816.4|1
1643279400000|2022-01-27 10:30:00|44836.4|44816.4|44825.6|44805.6|44838.1|44818.1|44824.8|44804.8|2
1643279410000|2022-01-27 10:30:10|44827.3|44807.3|44826.4|44806.4|44827.3|44807.3|44823.9|44803.9|1
1643279420000|2022-01-27 10:30:20|44823.9|44803.9|44823.9|44803.9|44823.9|44803.9|44823.9|44803.9|2
1643279430000|2022-01-27 10:30:30|44821.4|44801.4|44818.9|44798.9|44821.4|44801.4|44818.9|44798.9|6
1643279440000|2022-01-27 10:30:40|44822.3|44802.3|44826.4|44806.4|44826.4|44806.4|44822.3|44802.3|2
1643279450000|2022-01-27 10:30:50|44825.6|44805.6|44823.9|44803.9|44826.4|44806.4|44823.9|44803.9|3
1643279460000|2022-01-27 10:31:00|44825.6|44805.6|44826.4|44806.4|44831.4|44811.4|44825.6|44805.6|2
1643279470000|2022-01-27 10:31:10|44828.9|44808.9|44826.4|44806.4|44831.4|44811.4|44826.4|44806.4|1
1643279480000|2022-01-27 10:31:20|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|1
1643279490000|2022-01-27 10:31:30|44825.6|44805.6|44828.9|44808.9|44828.9|44808.9|44824.8|44804.8|1
1643279500000|2022-01-27 10:31:40|44829.8|44809.8|44831.4|44811.4|44833.1|44813.1|44829.8|44809.8|0
1643279510000|2022-01-27 10:31:50|44832.3|44812.3|44833.9|44813.9|44836.4|44816.4|44832.3|44812.3|0
1643279520000|2022-01-27 10:32:00|44833.1|44813.1|44831.4|44811.4|44833.9|44813.9|44831.4|44811.4|1
1643279530000|2022-01-27 10:32:10|44832.3|44812.3|44831.4|44811.4|44833.9|44813.9|44831.4|44811.4|1
1643279540000|2022-01-27 10:32:20|44832.3|44812.3|44831.4|44811.4|44833.9|44813.9|44831.4|44811.4|3
1643279550000|2022-01-27 10:32:30|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|44831.4|44811.4|0
1643279560000|2022-01-27 10:32:40|44833.1|44813.1|44837.3|44817.3|44838.1|44818.1|44831.4|44811.4|5
1643279570000|2022-01-27 10:32:50|44838.9|44818.9|44823.9|44803.9|44838.9|44818.9|44823.9|44803.9|10
1643279580000|2022-01-27 10:33:00|44823.1|44803.1|44816.4|44796.4|44823.9|44803.9|44816.4|44796.4|0
1643279590000|2022-01-27 10:33:10|44815.6|44795.6|44811.4|44791.4|44816.4|44796.4|44808.9|44788.9|4
1643279600000|2022-01-27 10:33:20|44810.6|44790.6|44808.9|44788.9|44811.4|44791.4|44808.9|44788.9|0
1643279610000|2022-01-27 10:33:30|44808.1|44788.1|44813.9|44793.9|44813.9|44793.9|44805.6|44785.6|5
1643279620000|2022-01-27 10:33:40|44816.4|44796.4|44808.9|44788.9|44816.4|44796.4|44806.4|44786.4|4
1643279630000|2022-01-27 10:33:50|44808.1|44788.1|44806.4|44786.4|44808.1|44788.1|44801.4|44781.4|0
1643279640000|2022-01-27 10:34:00|44805.6|44785.6|44811.4|44791.4|44811.4|44791.4|44803.9|44783.9|1
1643279650000|2022-01-27 10:34:10|44812.3|44792.3|44811.4|44791.4|44813.9|44793.9|44811.4|44791.4|4
1643279660000|2022-01-27 10:34:20|44812.3|44792.3|44814.8|44794.8|44814.8|44794.8|44812.3|44792.3|0
1643279670000|2022-01-27 10:34:30|44816.4|44796.4|44816.4|44796.4|44816.4|44796.4|44816.4|44796.4|0
1643279680000|2022-01-27 10:34:40|44815.6|44795.6|44813.9|44793.9|44818.9|44798.9|44813.9|44793.9|4
1643279690000|2022-01-27 10:34:50|44813.1|44793.1|44811.4|44791.4|44813.9|44793.9|44811.4|44791.4|3
1643279700000|2022-01-27 10:35:00|44808.9|44788.9|44806.4|44786.4|44808.9|44788.9|44806.4|44786.4|5
1643279710000|2022-01-27 10:35:10|44803.9|44783.9|44795.6|44775.6|44803.9|44783.9|44795.6|44775.6|5
1643279720000|2022-01-27 10:35:20|44797.3|44777.3|44793.1|44773.1|44797.3|44777.3|44792.3|44772.3|9
1643279730000|2022-01-27 10:35:30|44794.8|44774.8|44794.8|44774.8|44797.3|44777.3|44792.3|44772.3|0
1643279740000|2022-01-27 10:35:40|44797.3|44777.3|44794.8|44774.8|44797.3|44777.3|44793.1|44773.1|2
1643279750000|2022-01-27 10:35:50|44793.9|44773.9|44792.3|44772.3|44793.9|44773.9|44792.3|44772.3|0
1643279760000|2022-01-27 10:36:00|44793.1|44773.1|44799.8|44779.8|44803.9|44783.9|44793.1|44773.1|8
1643279770000|2022-01-27 10:36:10|44802.3|44782.3|44797.3|44777.3|44802.3|44782.3|44797.3|44777.3|0
1643279780000|2022-01-27 10:36:20|44799.8|44779.8|44799.8|44779.8|44799.8|44779.8|44797.3|44777.3|1
1643279790000|2022-01-27 10:36:30|44800.6|44780.6|44799.8|44779.8|44801.4|44781.4|44797.3|44777.3|2
1643279800000|2022-01-27 10:36:40|44797.3|44777.3|44801.4|44781.4|44801.4|44781.4|44797.3|44777.3|3
1643279810000|2022-01-27 10:36:50|44799.8|44779.8|44797.3|44777.3|44802.3|44782.3|44797.3|44777.3|4
1643279820000|2022-01-27 10:37:00|44801.4|44781.4|44797.3|44777.3|44802.3|44782.3|44795.6|44775.6|2
1643279830000|2022-01-27 10:37:10|44799.8|44779.8|44799.8|44779.8|44802.3|44782.3|44799.8|44779.8|1
1643279840000|2022-01-27 10:37:20|44802.3|44782.3|44802.3|44782.3|44802.3|44782.3|44799.8|44779.8|0
1643279850000|2022-01-27 10:37:30|||||||||5
1643279860000|2022-01-27 10:37:40|44804.8|44784.8|44804.8|44784.8|44807.3|44787.3|44802.3|44782.3|3
1643279870000|2022-01-27 10:37:50|44805.6|44785.6|44803.1|44783.1|44807.3|44787.3|44802.3|44782.3|3
1643279880000|2022-01-27 10:38:00|44804.8|44784.8|44798.1|44778.1|44804.8|44784.8|44798.1|44778.1|4
1643279890000|2022-01-27 10:38:10|44799.8|44779.8|44799.8|44779.8|44802.3|44782.3|44799.8|44779.8|0
1643279900000|2022-01-27 10:38:20|44798.9|44778.9|44802.3|44782.3|44802.3|44782.3|44797.3|44777.3|1
1643279910000|2022-01-27 10:38:30|44801.4|44781.4|44795.6|44775.6|44802.3|44782.3|44795.6|44775.6|4
1643279920000|2022-01-27 10:38:40|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44794.8|44774.8|1
1643279930000|2022-01-27 10:38:50|44799.8|44779.8|44806.4|44786.4|44807.3|44787.3|44799.8|44779.8|3
1643279940000|2022-01-27 10:39:00|44807.3|44787.3|44802.3|44782.3|44808.1|44788.1|44802.3|44782.3|5
1643279950000|2022-01-27 10:39:10|44801.4|44781.4|44802.3|44782.3|44802.3|44782.3|44797.3|44777.3|3
1643279960000|2022-01-27 10:39:20|44803.9|44783.9|44802.3|44782.3|44804.8|44784.8|44802.3|44782.3|0
1643279970000|2022-01-27 10:39:30|44804.8|44784.8|44804.8|44784.8|44804.8|44784.8|44802.3|44782.3|0
1643279980000|2022-01-27 10:39:40|44803.9|44783.9|44802.3|44782.3|44803.9|44783.9|44802.3|44782.3|0
1643279990000|2022-01-27 10:39:50|44803.1|44783.1|44804.8|44784.8|44807.3|44787.3|44802.3|44782.3|4
1643280000000|2022-01-27 10:40:00|44803.1|44783.1|44808.1|44788.1|44808.1|44788.1|44802.3|44782.3|1
1643280010000|2022-01-27 10:40:10|44807.3|44787.3|44802.3|44782.3|44809.8|44789.8|44802.3|44782.3|1
1643280020000|2022-01-27 10:40:20|44806.4|44786.4|44807.3|44787.3|44807.3|44787.3|44804.8|44784.8|3
1643280030000|2022-01-27 10:40:30|44804.8|44784.8|44797.3|44777.3|44804.8|44784.8|44794.8|44774.8|5
1643280040000|2022-01-27 10:40:40|44796.4|44776.4|44791.4|44771.4|44796.4|44776.4|44791.4|44771.4|3
1643280050000|2022-01-27 10:40:50|44788.9|44768.9|44782.3|44762.3|44788.9|44768.9|44782.3|44762.3|8
1643280060000|2022-01-27 10:41:00|44783.9|44763.9|44784.8|44764.8|44787.3|44767.3|44782.3|44762.3|5
1643280070000|2022-01-27 10:41:10|44783.9|44763.9|44782.3|44762.3|44783.9|44763.9|44782.3|44762.3|1
1643280090000|2022-01-27 10:41:30|44777.3|44757.3|44779.8|44759.8|44779.8|44759.8|44777.3|44757.3|1
1643280100000|2022-01-27 10:41:40|44777.3|44757.3|44779.8|44759.8|44779.8|44759.8|44774.8|44754.8|5
1643280110000|2022-01-27 10:41:50|44778.9|44758.9|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|1
1643280120000|2022-01-27 10:42:00|44777.3|44757.3|44771.4|44751.4|44779.8|44759.8|44769.8|44749.8|3
1643280130000|2022-01-27 10:42:10|44770.6|44750.6|44774.8|44754.8|44774.8|44754.8|44769.8|44749.8|3
1643280140000|2022-01-27 10:42:20|44777.3|44757.3|44784.8|44764.8|44784.8|44764.8|44774.8|44754.8|6
1643280150000|2022-01-27 10:42:30|44783.9|44763.9|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|2
1643280160000|2022-01-27 10:42:40|44784.8|44764.8|44789.8|44769.8|44789.8|44769.8|44782.3|44762.3|5
1643280170000|2022-01-27 10:42:50|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|2
1643280180000|2022-01-27 10:43:00|44789.8|44769.8|44787.3|44767.3|44791.4|44771.4|44787.3|44767.3|1
1643280190000|2022-01-27 10:43:10|44786.4|44766.4|44779.8|44759.8|44786.4|44766.4|44779.8|44759.8|3
1643280200000|2022-01-27 10:43:20|44777.3|44757.3|44778.1|44758.1|44779.8|44759.8|44777.3|44757.3|0
1643280210000|2022-01-27 10:43:30|44776.4|44756.4|44772.3|44752.3|44778.9|44758.9|44772.3|44752.3|1
1643280220000|2022-01-27 10:43:40|44771.4|44751.4|44768.9|44748.9|44771.4|44751.4|44768.9|44748.9|2
1643280230000|2022-01-27 10:43:50|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|3
1643280240000|2022-01-27 10:44:00|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|7
1643280250000|2022-01-27 10:44:10|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|0
1643280260000|2022-01-27 10:44:20|44760.6|44740.6|44759.8|44739.8|44762.3|44742.3|44759.8|44739.8|1
1643280270000|2022-01-27 10:44:30|44762.3|44742.3|44759.8|44739.8|44762.3|44742.3|44759.8|44739.8|1
1643280280000|2022-01-27 10:44:40|44762.3|44742.3|44757.3|44737.3|44762.3|44742.3|44757.3|44737.3|0
1643280290000|2022-01-27 10:44:50|44759.8|44739.8|44761.4|44741.4|44761.4|44741.4|44759.8|44739.8|0
1643280300000|2022-01-27 10:45:00|44759.8|44739.8|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|10
1643280310000|2022-01-27 10:45:10|44761.4|44741.4|44764.8|44744.8|44767.3|44747.3|44760.6|44740.6|4
1643280320000|2022-01-27 10:45:20|44763.9|44743.9|44762.3|44742.3|44763.9|44743.9|44762.3|44742.3|0
1643280330000|2022-01-27 10:45:30|44766.4|44746.4|44764.8|44744.8|44766.4|44746.4|44764.8|44744.8|1
1643280340000|2022-01-27 10:45:40|44763.9|44743.9|44762.3|44742.3|44763.9|44743.9|44762.3|44742.3|0
1643280350000|2022-01-27 10:45:50|44756.4|44736.4|44758.9|44738.9|44758.9|44738.9|44756.4|44736.4|4
1643280360000|2022-01-27 10:46:00|44759.8|44739.8|44762.3|44742.3|44762.3|44742.3|44759.8|44739.8|4
1643280370000|2022-01-27 10:46:10|44764.8|44744.8|44768.1|44748.1|44768.1|44748.1|44764.8|44744.8|3
1643280380000|2022-01-27 10:46:20|44765.6|44745.6|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|0
1643280400000|2022-01-27 10:46:40|44767.3|44747.3|44772.3|44752.3|44773.9|44753.9|44767.3|44747.3|7
1643280410000|2022-01-27 10:46:50|44774.8|44754.8|44769.8|44749.8|44774.8|44754.8|44767.3|44747.3|2
1643280420000|2022-01-27 10:47:00|44768.9|44748.9|44762.3|44742.3|44768.9|44748.9|44762.3|44742.3|4
1643280430000|2022-01-27 10:47:10|44761.4|44741.4|44761.4|44741.4|44761.4|44741.4|44758.9|44738.9|1
1643280440000|2022-01-27 10:47:20|44762.3|44742.3|44767.3|44747.3|44767.3|44747.3|44762.3|44742.3|1
1643280450000|2022-01-27 10:47:30|44769.8|44749.8|44759.8|44739.8|44769.8|44749.8|44759.8|44739.8|1
1643280460000|2022-01-27 10:47:40|44764.8|44744.8|44764.8|44744.8|44766.4|44746.4|44763.1|44743.1|0
1643280470000|2022-01-27 10:47:50|44765.6|44745.6|44767.3|44747.3|44767.3|44747.3|44765.6|44745.6|1
1643280480000|2022-01-27 10:48:00|44764.8|44744.8|44762.3|44742.3|44764.8|44744.8|44762.3|44742.3|1
1643280490000|2022-01-27 10:48:10|44761.4|44741.4|44759.8|44739.8|44763.9|44743.9|44759.8|44739.8|2
1643280500000|2022-01-27 10:48:20|44757.3|44737.3|44756.4|44736.4|44757.3|44737.3|44756.4|44736.4|2
1643280510000|2022-01-27 10:48:30|44754.8|44734.8|44749.8|44729.8|44754.8|44734.8|44749.8|44729.8|10
1643280520000|2022-01-27 10:48:40|44747.3|44727.3|44757.3|44737.3|44757.3|44737.3|44747.3|44727.3|8
1643280530000|2022-01-27 10:48:50|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44748.1|44728.1|8
1643280540000|2022-01-27 10:49:00|44757.3|44737.3|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|1
1643280550000|2022-01-27 10:49:10|44759.8|44739.8|44754.8|44734.8|44759.8|44739.8|44754.8|44734.8|2
1643280560000|2022-01-27 10:49:20|44752.3|44732.3|44752.3|44732.3|44754.8|44734.8|44752.3|44732.3|0
1643280570000|2022-01-27 10:49:30|44754.8|44734.8|44749.8|44729.8|44754.8|44734.8|44749.8|44729.8|9
1643280580000|2022-01-27 10:49:40|44747.3|44727.3|44742.3|44722.3|44747.3|44727.3|44742.3|44722.3|8
1643280590000|2022-01-27 10:49:50|44744.8|44724.8|44731.4|44711.4|44744.8|44724.8|44731.4|44711.4|10
1643280600000|2022-01-27 10:50:00|44728.9|44708.9|44729.8|44709.8|44732.3|44712.3|44726.4|44706.4|8
1643280610000|2022-01-27 10:50:10|44728.1|44708.1|44714.8|44694.8|44730.6|44710.6|44714.8|44694.8|9
1643280620000|2022-01-27 10:50:20|44715.6|44695.6|44717.3|44697.3|44722.3|44702.3|44715.6|44695.6|3
1643280630000|2022-01-27 10:50:30|44715.6|44695.6|44709.8|44689.8|44716.4|44696.4|44708.9|44688.9|4
1643280640000|2022-01-27 10:50:40|44708.9|44688.9|44709.8|44689.8|44714.8|44694.8|44707.3|44687.3|1
1643280650000|2022-01-27 10:50:50|44710.6|44690.6|44714.8|44694.8|44714.8|44694.8|44709.8|44689.8|1
1643280660000|2022-01-27 10:51:00|44717.3|44697.3|44712.3|44692.3|44717.3|44697.3|44709.8|44689.8|1
1643280670000|2022-01-27 10:51:10|44709.8|44689.8|44689.8|44669.8|44709.8|44689.8|44688.1|44668.1|45
1643280680000|2022-01-27 10:51:20|44687.3|44667.3|44628.1|44608.1|44692.3|44672.3|44628.1|44608.1|13
1643280690000|2022-01-27 10:51:30|44633.1|44613.1|44619.8|44599.8|44633.1|44613.1|44612.2|44592.2|35
1643280700000|2022-01-27 10:51:40|44622.3|44602.3|44633.1|44613.1|44633.9|44613.9|44621.4|44601.4|45
1643280710000|2022-01-27 10:51:50|44635.6|44615.6|44619.8|44599.8|44635.6|44615.6|44619.8|44599.8|16
1643280720000|2022-01-27 10:52:00|44621.4|44601.4|44627.3|44607.3|44627.3|44607.3|44619.8|44599.8|5
1643280730000|2022-01-27 10:52:10|44624.8|44604.8|44624.8|44604.8|44627.3|44607.3|44624.8|44604.8|9
1643280740000|2022-01-27 10:52:20|44622.3|44602.3|44574.8|44554.8|44622.3|44602.3|44569.8|44549.8|33
1643280750000|2022-01-27 10:52:30|44572.3|44552.3|44567.3|44547.3|44572.3|44552.3|44563.9|44543.9|27
1643280760000|2022-01-27 10:52:40|44569.8|44549.8|44548.9|44528.9|44574.8|44554.8|44548.9|44528.9|32
1643280770000|2022-01-27 10:52:50|44551.4|44531.4|44554.8|44534.8|44556.4|44536.4|44548.9|44528.9|34
1643280780000|2022-01-27 10:53:00|44553.9|44533.9|44554.8|44534.8|44559.8|44539.8|44551.4|44531.4|46
1643280790000|2022-01-27 10:53:10|44552.3|44532.3|44552.3|44532.3|44557.3|44537.3|44549.8|44529.8|20
1643280800000|2022-01-27 10:53:20|44546.4|44526.4|44574.8|44554.8|44574.8|44554.8|44546.4|44526.4|19
1643280810000|2022-01-27 10:53:30|44573.9|44553.9|44574.8|44554.8|44579.8|44559.8|44569.8|44549.8|15
1643280820000|2022-01-27 10:53:40|44577.3|44557.3|44589.8|44569.8|44589.8|44569.8|44577.3|44557.3|3
1643280830000|2022-01-27 10:53:50|44592.3|44572.3|44595.6|44575.6|44596.4|44576.4|44592.3|44572.3|3
1643280840000|2022-01-27 10:54:00|44599.8|44579.8|44597.3|44577.3|44609.8|44589.8|44597.3|44577.3|10
1643280850000|2022-01-27 10:54:10|44592.3|44572.3|44597.3|44577.3|44597.3|44577.3|44589.8|44569.8|8
1643280860000|2022-01-27 10:54:20|44594.8|44574.8|44592.3|44572.3|44594.8|44574.8|44592.3|44572.3|4
1643280870000|2022-01-27 10:54:30|44591.4|44571.4|44587.3|44567.3|44591.4|44571.4|44587.3|44567.3|5
1643280880000|2022-01-27 10:54:40|44588.1|44568.1|44597.3|44577.3|44603.1|44583.1|44588.1|44568.1|29
1643280890000|2022-01-27 10:54:50|44603.1|44583.1|44604.8|44584.8|44607.3|44587.3|44600.6|44580.6|20
1643280900000|2022-01-27 10:55:00|44606.4|44586.4|44604.8|44584.8|44614.8|44594.8|44602.3|44582.3|6
1643280910000|2022-01-27 10:55:10|44603.9|44583.9|44607.3|44587.3|44607.3|44587.3|44598.9|44578.9|2
1643280920000|2022-01-27 10:55:20|44604.8|44584.8|44604.8|44584.8|44606.4|44586.4|44602.3|44582.3|0
1643280930000|2022-01-27 10:55:30|44602.3|44582.3|44604.8|44584.8|44604.8|44584.8|44599.8|44579.8|3
1643280940000|2022-01-27 10:55:40|44601.4|44581.4|44599.8|44579.8|44601.4|44581.4|44599.8|44579.8|0
1643280950000|2022-01-27 10:55:50|44600.6|44580.6|44607.3|44587.3|44607.3|44587.3|44599.8|44579.8|7
1643280960000|2022-01-27 10:56:00|44609.8|44589.8|44614.8|44594.8|44614.8|44594.8|44607.3|44587.3|2
1643280970000|2022-01-27 10:56:10|44617.3|44597.3|44614.8|44594.8|44617.3|44597.3|44613.9|44593.9|7
1643280980000|2022-01-27 10:56:20|44612.3|44592.3|44612.3|44592.3|44612.3|44592.3|44607.3|44587.3|5
1643280990000|2022-01-27 10:56:30|44613.9|44593.9|44609.8|44589.8|44614.8|44594.8|44609.8|44589.8|1
1643281000000|2022-01-27 10:56:40|44610.6|44590.6|44614.8|44594.8|44614.8|44594.8|44609.8|44589.8|1
1643281010000|2022-01-27 10:56:50|44612.3|44592.3|44607.3|44587.3|44614.8|44594.8|44607.3|44587.3|0
1643281020000|2022-01-27 10:57:00|44606.4|44586.4|44602.3|44582.3|44606.4|44586.4|44599.8|44579.8|3
1643281040000|2022-01-27 10:57:20|44604.8|44584.8|44604.8|44584.8|44607.3|44587.3|44604.8|44584.8|1
1643281050000|2022-01-27 10:57:30|44605.6|44585.6|44607.3|44587.3|44607.3|44587.3|44604.8|44584.8|0
1643281060000|2022-01-27 10:57:40|44604.8|44584.8|44597.3|44577.3|44604.8|44584.8|44597.3|44577.3|2
1643281070000|2022-01-27 10:57:50|44598.1|44578.1|44594.8|44574.8|44599.8|44579.8|44594.8|44574.8|3
1643281080000|2022-01-27 10:58:00|44596.4|44576.4|44594.8|44574.8|44597.3|44577.3|44592.3|44572.3|5
1643281090000|2022-01-27 10:58:10|44597.3|44577.3|44608.9|44588.9|44608.9|44588.9|44594.8|44574.8|1
1643281100000|2022-01-27 10:58:20|44607.3|44587.3|44607.3|44587.3|44609.8|44589.8|44607.3|44587.3|1
1643281110000|2022-01-27 10:58:30|44604.8|44584.8|44602.3|44582.3|44604.8|44584.8|44602.3|44582.3|0
1643281120000|2022-01-27 10:58:40|44599.8|44579.8|44597.3|44577.3|44602.3|44582.3|44594.8|44574.8|3
1643281130000|2022-01-27 10:58:50|44599.8|44579.8|44596.4|44576.4|44599.8|44579.8|44596.4|44576.4|4
1643281140000|2022-01-27 10:59:00|44594.8|44574.8|44593.1|44573.1|44594.8|44574.8|44588.9|44568.9|6
1643281150000|2022-01-27 10:59:10|44594.8|44574.8|44596.4|44576.4|44599.8|44579.8|44594.8|44574.8|2
1643281160000|2022-01-27 10:59:20|44597.3|44577.3|44597.3|44577.3|44597.3|44577.3|44594.8|44574.8|5
1643281170000|2022-01-27 10:59:30|44599.8|44579.8|44603.1|44583.1|44603.1|44583.1|44599.8|44579.8|12
1643281180000|2022-01-27 10:59:40|44601.4|44581.4|44594.8|44574.8|44603.1|44583.1|44594.8|44574.8|5
1643281190000|2022-01-27 10:59:50|44591.4|44571.4|44589.8|44569.8|44592.3|44572.3|44589.8|44569.8|5
1643281200000|2022-01-27 11:00:00|44588.1|44568.1|44592.3|44572.3|44597.3|44577.3|44588.1|44568.1|20
1643281210000|2022-01-27 11:00:10|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|44589.8|44569.8|5
1643281220000|2022-01-27 11:00:20|44592.3|44572.3|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|4
1643281230000|2022-01-27 11:00:30|44597.3|44577.3|44603.9|44583.9|44603.9|44583.9|44597.3|44577.3|2
1643281240000|2022-01-27 11:00:40|44604.8|44584.8|44607.3|44587.3|44607.3|44587.3|44603.9|44583.9|4
1643281250000|2022-01-27 11:00:50|44608.1|44588.1|44616.5|44596.5|44616.5|44596.5|44608.1|44588.1|5
1643281260000|2022-01-27 11:01:00|44615.6|44595.6|44615.6|44595.6|44618.1|44598.1|44615.6|44595.6|1
1643281270000|2022-01-27 11:01:10|44619.8|44599.8|44617.3|44597.3|44622.3|44602.3|44617.3|44597.3|2
1643281280000|2022-01-27 11:01:20|44614.8|44594.8|44605.6|44585.6|44614.8|44594.8|44605.6|44585.6|4
1643281290000|2022-01-27 11:01:30|44603.1|44583.1|44597.3|44577.3|44603.1|44583.1|44597.3|44577.3|4
1643281300000|2022-01-27 11:01:40|44593.9|44573.9|44575.6|44555.6|44593.9|44573.9|44575.6|44555.6|16
1643281310000|2022-01-27 11:01:50|44565.6|44545.6|44552.3|44532.3|44565.6|44545.6|44549.8|44529.8|12
1643281320000|2022-01-27 11:02:00|44557.3|44537.3|44562.3|44542.3|44562.3|44542.3|44557.3|44537.3|11
1643281330000|2022-01-27 11:02:10|44567.3|44547.3|44579.8|44559.8|44579.8|44559.8|44567.3|44547.3|3
1643281340000|2022-01-27 11:02:20|44582.3|44562.3|44592.3|44572.3|44592.3|44572.3|44582.3|44562.3|2
1643281350000|2022-01-27 11:02:30|44594.8|44574.8|44594.8|44574.8|44596.4|44576.4|44594.8|44574.8|1
1643281370000|2022-01-27 11:02:50|44597.3|44577.3|44599.8|44579.8|44599.8|44579.8|44594.8|44574.8|1
1643281380000|2022-01-27 11:03:00|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44597.3|44577.3|3
1643281390000|2022-01-27 11:03:10|44603.1|44583.1|44592.3|44572.3|44603.9|44583.9|44592.3|44572.3|7
1643281400000|2022-01-27 11:03:20|44594.8|44574.8|44609.8|44589.8|44609.8|44589.8|44594.8|44574.8|17
1643281410000|2022-01-27 11:03:30|44608.9|44588.9|44604.8|44584.8|44618.9|44598.9|44604.8|44584.8|8
1643281420000|2022-01-27 11:03:40|44605.6|44585.6|44609.8|44589.8|44614.8|44594.8|44605.6|44585.6|3
1643281430000|2022-01-27 11:03:50|44607.3|44587.3|44604.8|44584.8|44607.3|44587.3|44604.8|44584.8|6
1643281440000|2022-01-27 11:04:00|44603.9|44583.9|44605.6|44585.6|44605.6|44585.6|44602.3|44582.3|3
1643281450000|2022-01-27 11:04:10|44606.5|44586.5|44619.8|44599.8|44622.3|44602.3|44606.5|44586.5|4
1643281460000|2022-01-27 11:04:20|44624.8|44604.8|44624.8|44604.8|44624.8|44604.8|44619.8|44599.8|6
1643281470000|2022-01-27 11:04:30|44623.9|44603.9|44627.3|44607.3|44627.3|44607.3|44622.3|44602.3|0
1643281480000|2022-01-27 11:04:40|44624.8|44604.8|44624.8|44604.8|44627.3|44607.3|44624.8|44604.8|1
1643281490000|2022-01-27 11:04:50|44625.6|44605.6|44624.8|44604.8|44627.3|44607.3|44623.9|44603.9|1
1643281500000|2022-01-27 11:05:00|44622.3|44602.3|44619.8|44599.8|44624.8|44604.8|44619.8|44599.8|6
1643281510000|2022-01-27 11:05:10|44617.3|44597.3|44614.8|44594.8|44619.8|44599.8|44614.8|44594.8|2
1643281520000|2022-01-27 11:05:20|44615.6|44595.6|44619.8|44599.8|44619.8|44599.8|44615.6|44595.6|0
1643281530000|2022-01-27 11:05:30|44620.6|44600.6|44623.1|44603.1|44623.9|44603.9|44619.8|44599.8|5
1643281540000|2022-01-27 11:05:40|44622.3|44602.3|44627.3|44607.3|44632.3|44612.3|44622.3|44602.3|6
1643281550000|2022-01-27 11:05:50|44626.4|44606.4|44625.6|44605.6|44627.3|44607.3|44624.8|44604.8|1
1643281560000|2022-01-27 11:06:00|44623.1|44603.1|44626.4|44606.4|44626.4|44606.4|44622.3|44602.3|4
1643281570000|2022-01-27 11:06:10|44624.8|44604.8|44624.8|44604.8|44627.3|44607.3|44624.8|44604.8|1
1643281580000|2022-01-27 11:06:20|44626.4|44606.4|44629.8|44609.8|44629.8|44609.8|44622.3|44602.3|0
1643281590000|2022-01-27 11:06:30|44626.4|44606.4|44629.8|44609.8|44629.8|44609.8|44624.8|44604.8|0
1643281600000|2022-01-27 11:06:40|44628.1|44608.1|44638.1|44618.1|44638.1|44618.1|44627.3|44607.3|7
1643281610000|2022-01-27 11:06:50|44634.8|44614.8|44637.3|44617.3|44637.3|44617.3|44633.9|44613.9|12
1643281620000|2022-01-27 11:07:00|44633.9|44613.9|44635.6|44615.6|44635.6|44615.6|44630.6|44610.6|2
1643281630000|2022-01-27 11:07:10|44638.1|44618.1|44633.1|44613.1|44638.1|44618.1|44633.1|44613.1|1
1643281640000|2022-01-27 11:07:20|44635.6|44615.6|44640.6|44620.6|44640.6|44620.6|44635.6|44615.6|3
1643281650000|2022-01-27 11:07:30|44643.1|44623.1|44645.6|44625.6|44645.6|44625.6|44640.6|44620.6|3
1643281660000|2022-01-27 11:07:40|44647.3|44627.3|44645.6|44625.6|44647.3|44627.3|44645.6|44625.6|2
1643281670000|2022-01-27 11:07:50|44648.1|44628.1|44648.1|44628.1|44648.9|44628.9|44648.1|44628.1|8
1643281680000|2022-01-27 11:08:00|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44645.6|44625.6|2
1643281690000|2022-01-27 11:08:10|44653.1|44633.1|44648.9|44628.9|44653.1|44633.1|44648.1|44628.1|3
1643281700000|2022-01-27 11:08:20|44648.1|44628.1|44650.6|44630.6|44650.6|44630.6|44646.4|44626.4|1
1643281710000|2022-01-27 11:08:30|44649.8|44629.8|44646.4|44626.4|44650.6|44630.6|44645.6|44625.6|1
1643281720000|2022-01-27 11:08:40|44645.6|44625.6|44645.6|44625.6|44646.4|44626.4|44645.6|44625.6|1
1643281730000|2022-01-27 11:08:50|44644.8|44624.8|44647.3|44627.3|44648.9|44628.9|44643.1|44623.1|3
1643281740000|2022-01-27 11:09:00|44645.6|44625.6|44645.6|44625.6|44648.1|44628.1|44643.9|44623.9|11
1643281750000|2022-01-27 11:09:10|44646.4|44626.4|44645.6|44625.6|44648.1|44628.1|44645.6|44625.6|1
1643281760000|2022-01-27 11:09:20|44646.4|44626.4|44643.1|44623.1|44650.6|44630.6|44643.1|44623.1|4
1643281770000|2022-01-27 11:09:30|44642.3|44622.3|44643.1|44623.1|44643.1|44623.1|44640.6|44620.6|2
1643281780000|2022-01-27 11:09:40|44644.8|44624.8|44644.8|44624.8|44645.6|44625.6|44643.1|44623.1|0
1643281790000|2022-01-27 11:09:50|44643.1|44623.1|44636.4|44616.4|44645.6|44625.6|44633.1|44613.1|4
1643281800000|2022-01-27 11:10:00|44637.3|44617.3|44634.8|44614.8|44638.9|44618.9|44632.3|44612.3|2
1643281810000|2022-01-27 11:10:10|44635.6|44615.6|44638.1|44618.1|44638.1|44618.1|44635.6|44615.6|2
1643281820000|2022-01-27 11:10:20|44637.3|44617.3|44633.1|44613.1|44637.3|44617.3|44633.1|44613.1|1
1643281830000|2022-01-27 11:10:30|44631.4|44611.4|44640.6|44620.6|44640.6|44620.6|44630.6|44610.6|3
1643281840000|2022-01-27 11:10:40|44643.1|44623.1|44643.1|44623.1|44643.9|44623.9|44643.1|44623.1|3
1643281850000|2022-01-27 11:10:50|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44643.1|44623.1|0
1643281860000|2022-01-27 11:11:00|44646.4|44626.4|44653.9|44633.9|44653.9|44633.9|44644.8|44624.8|5
1643281870000|2022-01-27 11:11:10|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1643281880000|2022-01-27 11:11:20|44650.6|44630.6|44656.4|44636.4|44660.6|44640.6|44650.6|44630.6|2
1643281890000|2022-01-27 11:11:30|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44656.4|44636.4|2
1643281900000|2022-01-27 11:11:40|44656.4|44636.4|44655.6|44635.6|44656.4|44636.4|44655.6|44635.6|1
1643281910000|2022-01-27 11:11:50|44657.3|44637.3|44665.6|44645.6|44665.6|44645.6|44657.3|44637.3|1
1643281920000|2022-01-27 11:12:00|44666.4|44646.4|44675.6|44655.6|44675.6|44655.6|44666.4|44646.4|7
1643281930000|2022-01-27 11:12:10|44678.1|44658.1|44673.1|44653.1|44680.6|44660.6|44673.1|44653.1|11
1643281940000|2022-01-27 11:12:20|44675.6|44655.6|44678.9|44658.9|44678.9|44658.9|44673.1|44653.1|4
1643281950000|2022-01-27 11:12:30|44675.6|44655.6|44678.9|44658.9|44678.9|44658.9|44673.1|44653.1|8
1643281960000|2022-01-27 11:12:40|44678.1|44658.1|44676.4|44656.4|44680.6|44660.6|44676.4|44656.4|13
1643281970000|2022-01-27 11:12:50|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|7
1643281980000|2022-01-27 11:13:00|44677.3|44657.3|44681.4|44661.4|44681.4|44661.4|44672.3|44652.3|8
1643281990000|2022-01-27 11:13:10|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|2
1643282000000|2022-01-27 11:13:20|44681.4|44661.4|44678.1|44658.1|44681.4|44661.4|44678.1|44658.1|1
1643282010000|2022-01-27 11:13:30|44676.4|44656.4|44676.4|44656.4|44680.6|44660.6|44675.6|44655.6|1
1643282020000|2022-01-27 11:13:40|44675.6|44655.6|44676.4|44656.4|44678.9|44658.9|44675.6|44655.6|0
1643282030000|2022-01-27 11:13:50|44675.6|44655.6|44676.4|44656.4|44678.1|44658.1|44675.6|44655.6|1
1643282040000|2022-01-27 11:14:00|44678.9|44658.9|44680.6|44660.6|44680.6|44660.6|44678.9|44658.9|0
1643282050000|2022-01-27 11:14:10|44683.1|44663.1|44683.9|44663.9|44684.8|44664.8|44681.4|44661.4|1
1643282060000|2022-01-27 11:14:20|44684.8|44664.8|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|1
1643282070000|2022-01-27 11:14:30|44681.4|44661.4|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|5
1643282080000|2022-01-27 11:14:40|44687.3|44667.3|44688.1|44668.1|44688.1|44668.1|44685.6|44665.6|1
1643282090000|2022-01-27 11:14:50|44685.6|44665.6|44685.6|44665.6|44690.6|44670.6|44685.6|44665.6|11
1643282100000|2022-01-27 11:15:00|44686.4|44666.4|44688.1|44668.1|44688.1|44668.1|44683.1|44663.1|4
1643282110000|2022-01-27 11:15:10|44685.6|44665.6|44690.6|44670.6|44690.6|44670.6|44685.6|44665.6|2
1643282120000|2022-01-27 11:15:20|44691.4|44671.4|44695.6|44675.6|44695.6|44675.6|44690.6|44670.6|4
1643282130000|2022-01-27 11:15:30|44696.4|44676.4|44700.6|44680.6|44703.1|44683.1|44696.4|44676.4|1
1643282140000|2022-01-27 11:15:40|44702.3|44682.3|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|1
1643282150000|2022-01-27 11:15:50|44698.9|44678.9|44698.1|44678.1|44698.9|44678.9|44695.6|44675.6|1
1643282160000|2022-01-27 11:16:00|44698.9|44678.9|44703.1|44683.1|44703.1|44683.1|44698.9|44678.9|1
1643282170000|2022-01-27 11:16:10|44700.6|44680.6|44698.1|44678.1|44700.6|44680.6|44693.9|44673.9|18
1643282180000|2022-01-27 11:16:20|44697.3|44677.3|44698.1|44678.1|44698.1|44678.1|44695.6|44675.6|3
1643282190000|2022-01-27 11:16:30|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44695.6|44675.6|1
1643282200000|2022-01-27 11:16:40|44700.6|44680.6|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|7
1643282210000|2022-01-27 11:16:50|44699.8|44679.8|44697.3|44677.3|44699.8|44679.8|44695.6|44675.6|2
1643282220000|2022-01-27 11:17:00|44700.6|44680.6|44695.6|44675.6|44700.6|44680.6|44695.6|44675.6|2
1643282230000|2022-01-27 11:17:10|44697.3|44677.3|44698.1|44678.1|44698.1|44678.1|44696.4|44676.4|1
1643282240000|2022-01-27 11:17:20|44697.3|44677.3|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|0
1643282250000|2022-01-27 11:17:30|44698.1|44678.1|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|3
1643282260000|2022-01-27 11:17:40|44700.6|44680.6|44703.1|44683.1|44704.8|44684.8|44700.6|44680.6|1
1643282270000|2022-01-27 11:17:50|44700.6|44680.6|44698.9|44678.9|44700.6|44680.6|44698.9|44678.9|1
1643282280000|2022-01-27 11:18:00|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|0
1643282290000|2022-01-27 11:18:10|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|44692.3|44672.3|3
1643282300000|2022-01-27 11:18:20|44694.8|44674.8|44692.3|44672.3|44694.8|44674.8|44692.3|44672.3|2
1643282310000|2022-01-27 11:18:30|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|44697.3|44677.3|2
1643282320000|2022-01-27 11:18:40|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44697.3|44677.3|9
1643282330000|2022-01-27 11:18:50|44701.4|44681.4|44697.3|44677.3|44702.3|44682.3|44697.3|44677.3|2
1643282340000|2022-01-27 11:19:00|44694.8|44674.8|44692.3|44672.3|44694.8|44674.8|44692.3|44672.3|11
1643282350000|2022-01-27 11:19:10|44690.6|44670.6|44692.3|44672.3|44692.3|44672.3|44689.8|44669.8|3
1643282360000|2022-01-27 11:19:20|44690.6|44670.6|44687.3|44667.3|44690.6|44670.6|44687.3|44667.3|1
1643282370000|2022-01-27 11:19:30|44686.4|44666.4|44681.4|44661.4|44686.4|44666.4|44681.4|44661.4|3
1643282380000|2022-01-27 11:19:40|44680.6|44660.6|44672.3|44652.3|44680.6|44660.6|44672.3|44652.3|7
1643282390000|2022-01-27 11:19:50|44673.1|44653.1|44674.8|44654.8|44674.8|44654.8|44672.3|44652.3|2
1643282400000|2022-01-27 11:20:00|44672.3|44652.3|44667.3|44647.3|44674.8|44654.8|44664.8|44644.8|2
1643282410000|2022-01-27 11:20:10|44668.1|44648.1|44667.3|44647.3|44669.8|44649.8|44667.3|44647.3|2
1643282420000|2022-01-27 11:20:20|44665.6|44645.6|44666.4|44646.4|44666.4|44646.4|44658.1|44638.1|8
1643282430000|2022-01-27 11:20:30|44663.9|44643.9|44659.8|44639.8|44666.4|44646.4|44659.8|44639.8|3
1643282440000|2022-01-27 11:20:40|44658.1|44638.1|44651.4|44631.4|44658.1|44638.1|44651.4|44631.4|3
1643282450000|2022-01-27 11:20:50|44649.8|44629.8|44653.9|44633.9|44653.9|44633.9|44648.9|44628.9|6
1643282460000|2022-01-27 11:21:00|44654.8|44634.8|44661.4|44641.4|44663.9|44643.9|44654.8|44634.8|6
1643282470000|2022-01-27 11:21:10|44660.6|44640.6|44661.4|44641.4|44661.4|44641.4|44658.9|44638.9|0
1643282480000|2022-01-27 11:21:20|44663.9|44643.9|44661.4|44641.4|44663.9|44643.9|44658.9|44638.9|0
1643282490000|2022-01-27 11:21:30|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44658.9|44638.9|0
1643282500000|2022-01-27 11:21:40|44661.4|44641.4|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|3
1643282510000|2022-01-27 11:21:50|44663.1|44643.1|44660.6|44640.6|44663.1|44643.1|44660.6|44640.6|1
1643282520000|2022-01-27 11:22:00|44658.9|44638.9|44664|44644|44664|44644|44658.9|44638.9|0
1643282540000|2022-01-27 11:22:20|44660.6|44640.6|44656.5|44636.5|44660.6|44640.6|44656.5|44636.5|1
1643282550000|2022-01-27 11:22:30|44654|44634|44658.1|44638.1|44661.5|44641.5|44654|44634|1
1643282560000|2022-01-27 11:22:40|44657.3|44637.3|44654|44634|44659|44639|44654|44634|1
1643282570000|2022-01-27 11:22:50|44652.3|44632.3|44652.3|44632.3|44656.5|44636.5|44649|44629|15
1643282580000|2022-01-27 11:23:00|44654|44634|44654|44634|44656.5|44636.5|44651.5|44631.5|3
1643282590000|2022-01-27 11:23:10|44651.5|44631.5|44649|44629|44654|44634|44648.1|44628.1|4
1643282600000|2022-01-27 11:23:20|44646.5|44626.5|44644|44624|44646.5|44626.5|44641.5|44621.5|1
1643282610000|2022-01-27 11:23:30|44646.5|44626.5|44646.5|44626.5|44646.5|44626.5|44644.8|44624.8|2
1643282620000|2022-01-27 11:23:40|44644|44624|44644|44624|44646.5|44626.5|44644|44624|0
1643282640000|2022-01-27 11:24:00|44643.1|44623.1|44641.5|44621.5|44644|44624|44641.5|44621.5|1
1643282650000|2022-01-27 11:24:10|44644|44624|44646.5|44626.5|44646.5|44626.5|44644|44624|1
1643282660000|2022-01-27 11:24:20|44648.1|44628.1|44654|44634|44654|44634|44648.1|44628.1|11
1643282670000|2022-01-27 11:24:30|44651.5|44631.5|44654.8|44634.8|44654.8|44634.8|44651.5|44631.5|1
1643282680000|2022-01-27 11:24:40|44654|44634|44656.5|44636.5|44656.5|44636.5|44654|44634|1
1643282690000|2022-01-27 11:24:50|44657.3|44637.3|44666.5|44646.5|44666.5|44646.5|44657.3|44637.3|1
1643282700000|2022-01-27 11:25:00|44664|44644|44664|44644|44669|44649|44664|44644|0
1643282710000|2022-01-27 11:25:10|44664.8|44644.8|44669|44649|44669|44649|44664.8|44644.8|1
1643282720000|2022-01-27 11:25:20|44666.5|44646.5|44669|44649|44669|44649|44664.8|44644.8|1
1643282730000|2022-01-27 11:25:30|44669.8|44649.8|44670.6|44650.6|44674|44654|44669|44649|5
1643282740000|2022-01-27 11:25:40|44669|44649|44671.5|44651.5|44674|44654|44669|44649|3
1643282750000|2022-01-27 11:25:50|44672.3|44652.3|44670.6|44650.6|44673.1|44653.1|44670.6|44650.6|0
1643282760000|2022-01-27 11:26:00|44671.5|44651.5|44673.1|44653.1|44673.1|44653.1|44669|44649|1
1643282770000|2022-01-27 11:26:10|44674.8|44654.8|44681.5|44661.5|44684|44664|44674.8|44654.8|3
1643282780000|2022-01-27 11:26:20|44685.6|44665.6|44673.1|44653.1|44685.6|44665.6|44673.1|44653.1|2
1643282790000|2022-01-27 11:26:30|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|1
1643282800000|2022-01-27 11:26:40|44678.1|44658.1|44683.1|44663.1|44683.1|44663.1|44677.3|44657.3|1
1643282810000|2022-01-27 11:26:50|44684|44664|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|1
1643282820000|2022-01-27 11:27:00|44683.1|44663.1|44683.1|44663.1|44685.6|44665.6|44680.6|44660.6|1
1643282830000|2022-01-27 11:27:10|44685.6|44665.6|44690.6|44670.6|44690.6|44670.6|44683.1|44663.1|11
1643282840000|2022-01-27 11:27:20|44695.6|44675.6|44699|44679|44699|44679|44695.6|44675.6|4
1643282850000|2022-01-27 11:27:30|44701.5|44681.5|44698.1|44678.1|44701.5|44681.5|44696.5|44676.5|3
1643282860000|2022-01-27 11:27:40|44695.6|44675.6|44695.6|44675.6|44700.6|44680.6|44695.6|44675.6|1
1643282870000|2022-01-27 11:27:50|44693.1|44673.1|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|3
1643282880000|2022-01-27 11:28:00|44691.5|44671.5|44693.1|44673.1|44695.6|44675.6|44691.5|44671.5|2
1643282890000|2022-01-27 11:28:10|44690.6|44670.6|44693.1|44673.1|44693.1|44673.1|44690.6|44670.6|0
1643282900000|2022-01-27 11:28:20|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|0
1643282910000|2022-01-27 11:28:30|44691.5|44671.5|44696.5|44676.5|44697.3|44677.3|44691.5|44671.5|3
1643282920000|2022-01-27 11:28:40|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1643282930000|2022-01-27 11:28:50|44697.3|44677.3|44698.1|44678.1|44698.1|44678.1|44697.3|44677.3|0
1643282940000|2022-01-27 11:29:00|44700.6|44680.6|44705.6|44685.6|44705.6|44685.6|44700.6|44680.6|2
1643282950000|2022-01-27 11:29:10|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|1
1643282960000|2022-01-27 11:29:20|44704|44684|44705.6|44685.6|44705.6|44685.6|44703.1|44683.1|0
1643282970000|2022-01-27 11:29:30|44710.6|44690.6|44713.1|44693.1|44713.1|44693.1|44710.6|44690.6|6
1643282980000|2022-01-27 11:29:40|44712.3|44692.3|44713.1|44693.1|44715.6|44695.6|44710.6|44690.6|2
1643282990000|2022-01-27 11:29:50|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44706.5|44686.5|1
1643283000000|2022-01-27 11:30:00|44708.1|44688.1|44712.3|44692.3|44713.1|44693.1|44708.1|44688.1|4
1643283010000|2022-01-27 11:30:10|44711.5|44691.5|44710.6|44690.6|44715.6|44695.6|44710.6|44690.6|0
1643283020000|2022-01-27 11:30:20|44709.8|44689.8|44699|44679|44709.8|44689.8|44699|44679|6
1643283030000|2022-01-27 11:30:30|44698.1|44678.1|44698.1|44678.1|44702.3|44682.3|44698.1|44678.1|1
1643283040000|2022-01-27 11:30:40|44695.6|44675.6|44696.5|44676.5|44703.1|44683.1|44695.6|44675.6|0
1643283050000|2022-01-27 11:30:50|44695.6|44675.6|44688.1|44668.1|44695.6|44675.6|44688.1|44668.1|1
1643283060000|2022-01-27 11:31:00|44689|44669|44693.1|44673.1|44693.1|44673.1|44689|44669|1
1643283070000|2022-01-27 11:31:10|44695.6|44675.6|44703.1|44683.1|44703.1|44683.1|44695.6|44675.6|3
1643283080000|2022-01-27 11:31:20|44700.6|44680.6|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|0
1643283090000|2022-01-27 11:31:30|44701.5|44681.5|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|0
1643283100000|2022-01-27 11:31:40|44700.6|44680.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|1
1643283110000|2022-01-27 11:31:50|44700.6|44680.6|44700.6|44680.6|44705.6|44685.6|44700.6|44680.6|0
1643283120000|2022-01-27 11:32:00|44701.5|44681.5|44705.6|44685.6|44708.1|44688.1|44700.6|44680.6|4
1643283130000|2022-01-27 11:32:10|44710.6|44690.6|44708.1|44688.1|44710.6|44690.6|44705.6|44685.6|3
1643283140000|2022-01-27 11:32:20|44705.6|44685.6|44708.1|44688.1|44708.1|44688.1|44705.6|44685.6|0
1643283150000|2022-01-27 11:32:30|44706.5|44686.5|44710.6|44690.6|44710.6|44690.6|44706.5|44686.5|2
1643283160000|2022-01-27 11:32:40|44709|44689|44710.6|44690.6|44710.6|44690.6|44705.6|44685.6|3
1643283170000|2022-01-27 11:32:50|||||||||4
1643283180000|2022-01-27 11:33:00|44709.8|44689.8|44708.1|44688.1|44710.6|44690.6|44708.1|44688.1|4
1643283190000|2022-01-27 11:33:10|44709|44689|44713.1|44693.1|44713.1|44693.1|44709|44689|1
1643283200000|2022-01-27 11:33:20|44710.6|44690.6|44705.6|44685.6|44710.6|44690.6|44705.6|44685.6|3
1643283210000|2022-01-27 11:33:30|44703.9|44683.9|44690.6|44670.6|44703.9|44683.9|44689.8|44669.8|5
1643283220000|2022-01-27 11:33:40|44688.1|44668.1|44695.6|44675.6|44695.6|44675.6|44688.1|44668.1|3
1643283230000|2022-01-27 11:33:50|44693.1|44673.1|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|0
1643283240000|2022-01-27 11:34:00|||||||||1
1643283250000|2022-01-27 11:34:10|44689.8|44669.8|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|3
1643283260000|2022-01-27 11:34:20|44687.3|44667.3|44685.6|44665.6|44687.3|44667.3|44685.6|44665.6|1
1643283270000|2022-01-27 11:34:30|44684|44664|44683.1|44663.1|44685.6|44665.6|44682.3|44662.3|3
1643283280000|2022-01-27 11:34:40|44684|44664|44695.6|44675.6|44695.6|44675.6|44684|44664|3
1643283290000|2022-01-27 11:34:50|44696.5|44676.5|44698.1|44678.1|44700.6|44680.6|44695.6|44675.6|4
1643283300000|2022-01-27 11:35:00|44697.3|44677.3|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|1
1643283310000|2022-01-27 11:35:10|44699.8|44679.8|44698.1|44678.1|44699.8|44679.8|44698.1|44678.1|2
1643283320000|2022-01-27 11:35:20|44700.6|44680.6|44695.6|44675.6|44700.6|44680.6|44695.6|44675.6|4
1643283340000|2022-01-27 11:35:40|44696.5|44676.5|44693.1|44673.1|44698.1|44678.1|44693.1|44673.1|4
1643283350000|2022-01-27 11:35:50|44695.6|44675.6|44698.1|44678.1|44698.1|44678.1|44693.1|44673.1|1
1643283360000|2022-01-27 11:36:00|44693.1|44673.1|44705.6|44685.6|44705.6|44685.6|44693.1|44673.1|3
1643283370000|2022-01-27 11:36:10|44706.5|44686.5|44703.1|44683.1|44710.6|44690.6|44702.3|44682.3|1
1643283380000|2022-01-27 11:36:20|44702.3|44682.3|44699.8|44679.8|44703.1|44683.1|44698.1|44678.1|5
1643283390000|2022-01-27 11:36:30|44698.9|44678.9|44695.6|44675.6|44698.9|44678.9|44695.6|44675.6|1
1643283400000|2022-01-27 11:36:40|44694.8|44674.8|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|1
1643283410000|2022-01-27 11:36:50|44693.1|44673.1|44695.6|44675.6|44695.6|44675.6|44690.6|44670.6|1
1643283420000|2022-01-27 11:37:00|44693.1|44673.1|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|4
1643283430000|2022-01-27 11:37:10|44694|44674|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|0
1643283440000|2022-01-27 11:37:20|44690.6|44670.6|44698.1|44678.1|44698.1|44678.1|44690.6|44670.6|9
1643283450000|2022-01-27 11:37:30|44696.5|44676.5|44700.6|44680.6|44700.6|44680.6|44696.5|44676.5|3
1643283460000|2022-01-27 11:37:40|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|44700.6|44680.6|1
1643283470000|2022-01-27 11:37:50|44702.3|44682.3|44704.8|44684.8|44705.6|44685.6|44700.6|44680.6|3
1643283480000|2022-01-27 11:38:00|44703.1|44683.1|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|0
1643283500000|2022-01-27 11:38:20|44703.1|44683.1|44698.1|44678.1|44705.6|44685.6|44698.1|44678.1|6
1643283510000|2022-01-27 11:38:30|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|4
1643283520000|2022-01-27 11:38:40|44692.3|44672.3|44670.6|44650.6|44693.1|44673.1|44670.6|44650.6|29
1643283530000|2022-01-27 11:38:50|44668.1|44648.1|44664|44644|44668.1|44648.1|44661.5|44641.5|2
1643283540000|2022-01-27 11:39:00|44665.6|44645.6|44660.6|44640.6|44665.6|44645.6|44660.6|44640.6|6
1643283550000|2022-01-27 11:39:10|44662.3|44642.3|44663.1|44643.1|44665.6|44645.6|44660.6|44640.6|1
1643283560000|2022-01-27 11:39:20|44660.6|44640.6|44655.6|44635.6|44663.1|44643.1|44653.1|44633.1|6
1643283570000|2022-01-27 11:39:30|44656.5|44636.5|44639|44619|44658.1|44638.1|44638.1|44618.1|8
1643283580000|2022-01-27 11:39:40|44638.1|44618.1|44645.6|44625.6|44645.6|44625.6|44638.1|44618.1|5
1643283590000|2022-01-27 11:39:50|44646.5|44626.5|44650.6|44630.6|44650.6|44630.6|44645.6|44625.6|8
1643283600000|2022-01-27 11:40:00|44649.8|44629.8|44645.6|44625.6|44649.8|44629.8|44645.6|44625.6|0
1643283610000|2022-01-27 11:40:10|44647.3|44627.3|44650.6|44630.6|44653.1|44633.1|44647.3|44627.3|4
1643283620000|2022-01-27 11:40:20|44653.1|44633.1|44655.6|44635.6|44659.8|44639.8|44653.1|44633.1|1
1643283630000|2022-01-27 11:40:30|44658.1|44638.1|44657.3|44637.3|44660.6|44640.6|44655.6|44635.6|1
1643283640000|2022-01-27 11:40:40|44656.5|44636.5|44654|44634|44660.6|44640.6|44653.1|44633.1|5
1643283650000|2022-01-27 11:40:50|44653.1|44633.1|44659.8|44639.8|44660.6|44640.6|44653.1|44633.1|1
1643283660000|2022-01-27 11:41:00|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|3
1643283670000|2022-01-27 11:41:10|44663.1|44643.1|44660.6|44640.6|44663.1|44643.1|44660.6|44640.6|0
1643283680000|2022-01-27 11:41:20|44658.1|44638.1|44653.1|44633.1|44659.8|44639.8|44653.1|44633.1|3
1643283690000|2022-01-27 11:41:30|44650.6|44630.6|44651.5|44631.5|44652.3|44632.3|44648.1|44628.1|2
1643283700000|2022-01-27 11:41:40|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|1
1643283710000|2022-01-27 11:41:50|44649.8|44629.8|44648.1|44628.1|44649.8|44629.8|44648.1|44628.1|0
1643283720000|2022-01-27 11:42:00|44650.6|44630.6|44648.1|44628.1|44650.6|44630.6|44645.6|44625.6|0
1643283730000|2022-01-27 11:42:10|44645.6|44625.6|44650.6|44630.6|44650.6|44630.6|44645.6|44625.6|0
1643283740000|2022-01-27 11:42:20|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44647.3|44627.3|7
1643283750000|2022-01-27 11:42:30|44649.8|44629.8|44647.3|44627.3|44649.8|44629.8|44647.3|44627.3|0
1643283760000|2022-01-27 11:42:40|44645.6|44625.6|44643.1|44623.1|44645.6|44625.6|44643.1|44623.1|3
1643283770000|2022-01-27 11:42:50|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|2
1643283780000|2022-01-27 11:43:00|44646.5|44626.5|44650.6|44630.6|44650.6|44630.6|44646.5|44626.5|3
1643283790000|2022-01-27 11:43:10|44652.3|44632.3|44659|44639|44659|44639|44652.3|44632.3|3
1643283800000|2022-01-27 11:43:20|44659.8|44639.8|44660.6|44640.6|44663.1|44643.1|44659.8|44639.8|2
1643283810000|2022-01-27 11:43:30|44659|44639|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|0
1643283820000|2022-01-27 11:43:40|44655.6|44635.6|44653.1|44633.1|44657.3|44637.3|44653.1|44633.1|1
1643283830000|2022-01-27 11:43:50|44654|44634|44650.6|44630.6|44654|44634|44650.6|44630.6|0
1643283840000|2022-01-27 11:44:00|44649.8|44629.8|44643.1|44623.1|44649.8|44629.8|44642.3|44622.3|2
1643283850000|2022-01-27 11:44:10|44642.3|44622.3|44638.1|44618.1|44645.6|44625.6|44638.1|44618.1|14
1643283860000|2022-01-27 11:44:20|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44638.1|44618.1|2
1643283870000|2022-01-27 11:44:30|44641.5|44621.5|44643.1|44623.1|44645.6|44625.6|44641.5|44621.5|4
1643283880000|2022-01-27 11:44:40|44645.6|44625.6|44643.1|44623.1|44645.6|44625.6|44643.1|44623.1|9
1643283890000|2022-01-27 11:44:50|||||||||3
1643283900000|2022-01-27 11:45:00|44641.5|44621.5|44643.1|44623.1|44643.1|44623.1|44641.5|44621.5|3
1643283910000|2022-01-27 11:45:10|44650.6|44630.6|44652.3|44632.3|44652.3|44632.3|44650.6|44630.6|3
1643283920000|2022-01-27 11:45:20|44651.5|44631.5|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|0
1643283930000|2022-01-27 11:45:30|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|1
1643283940000|2022-01-27 11:45:40|44647.3|44627.3|44643.1|44623.1|44647.3|44627.3|44643.1|44623.1|2
1643283950000|2022-01-27 11:45:50|44644.8|44624.8|44643.1|44623.1|44644.8|44624.8|44640.6|44620.6|0
1643283960000|2022-01-27 11:46:00|44642.3|44622.3|44635.6|44615.6|44643.1|44623.1|44635.6|44615.6|5
1643283970000|2022-01-27 11:46:10|44636.5|44616.5|44633.1|44613.1|44638.1|44618.1|44631.5|44611.5|4
1643283980000|2022-01-27 11:46:20|44632.3|44612.3|44635.6|44615.6|44635.6|44615.6|44630.6|44610.6|2
1643283990000|2022-01-27 11:46:30|44638.1|44618.1|44638.1|44618.1|44640.6|44620.6|44638.1|44618.1|1
1643284000000|2022-01-27 11:46:40|44639.8|44619.8|44638.1|44618.1|44640.6|44620.6|44637.3|44617.3|1
1643284010000|2022-01-27 11:46:50|44639|44619|44639|44619|44640.6|44620.6|44638.1|44618.1|0
1643284020000|2022-01-27 11:47:00|44640.6|44620.6|44640.6|44620.6|44640.6|44620.6|44636.5|44616.5|0
1643284030000|2022-01-27 11:47:10|44639.8|44619.8|44640.6|44620.6|44640.6|44620.6|44638.1|44618.1|1
1643284040000|2022-01-27 11:47:20|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|3
1643284050000|2022-01-27 11:47:30|44644|44624|44644.8|44624.8|44645.6|44625.6|44643.1|44623.1|2
1643284060000|2022-01-27 11:47:40|44645.6|44625.6|44643.1|44623.1|44645.6|44625.6|44642.3|44622.3|3
1643284070000|2022-01-27 11:47:50|44641.5|44621.5|44645.6|44625.6|44645.6|44625.6|44641.5|44621.5|2
1643284080000|2022-01-27 11:48:00|44648.1|44628.1|44645.6|44625.6|44648.1|44628.1|44644|44624|1
1643284090000|2022-01-27 11:48:10|44643.1|44623.1|44640.6|44620.6|44644.8|44624.8|44640.6|44620.6|2
1643284100000|2022-01-27 11:48:20|44643.1|44623.1|44650.6|44630.6|44650.6|44630.6|44643.1|44623.1|3
1643284110000|2022-01-27 11:48:30|44649.8|44629.8|44650.6|44630.6|44650.6|44630.6|44649|44629|1
1643284120000|2022-01-27 11:48:40|44648.1|44628.1|44644|44624|44648.1|44628.1|44644|44624|0
1643284130000|2022-01-27 11:48:50|44645.6|44625.6|44648.1|44628.1|44649.8|44629.8|44645.6|44625.6|0
1643284140000|2022-01-27 11:49:00|44647.3|44627.3|44639.8|44619.8|44647.3|44627.3|44639.8|44619.8|2
1643284150000|2022-01-27 11:49:10|44640.6|44620.6|44638.1|44618.1|44643.1|44623.1|44638.1|44618.1|4
1643284160000|2022-01-27 11:49:20|44637.3|44617.3|44638.1|44618.1|44640.6|44620.6|44635.6|44615.6|0
1643284170000|2022-01-27 11:49:30|44635.6|44615.6|44645.6|44625.6|44645.6|44625.6|44635.6|44615.6|3
1643284180000|2022-01-27 11:49:40|44648.1|44628.1|44645.6|44625.6|44648.1|44628.1|44645.6|44625.6|0
1643284190000|2022-01-27 11:49:50|44650.6|44630.6|44650.6|44630.6|44650.6|44630.6|44648.1|44628.1|3
1643284200000|2022-01-27 11:50:00|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|2
1643284210000|2022-01-27 11:50:10|44655.6|44635.6|44658.1|44638.1|44668.1|44648.1|44655.6|44635.6|11
1643284220000|2022-01-27 11:50:20|44655.6|44635.6|44660.6|44640.6|44665.6|44645.6|44655.6|44635.6|2
1643284230000|2022-01-27 11:50:30|44663.1|44643.1|44660.6|44640.6|44663.1|44643.1|44658.1|44638.1|0
1643284240000|2022-01-27 11:50:40|44661.5|44641.5|44664.8|44644.8|44664.8|44644.8|44661.5|44641.5|1
1643284250000|2022-01-27 11:50:50|||||||||4
1643284260000|2022-01-27 11:51:00|44667.3|44647.3|44674.8|44654.8|44674.8|44654.8|44667.3|44647.3|5
1643284270000|2022-01-27 11:51:10|44671.5|44651.5|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|1
1643284280000|2022-01-27 11:51:20|44675.6|44655.6|44679.8|44659.8|44682.3|44662.3|44675.6|44655.6|2
1643284290000|2022-01-27 11:51:30|44678.1|44658.1|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|5
1643284300000|2022-01-27 11:51:40|44675.6|44655.6|44672.3|44652.3|44678.1|44658.1|44672.3|44652.3|2
1643284310000|2022-01-27 11:51:50|44674.8|44654.8|44674.8|44654.8|44678.1|44658.1|44673.1|44653.1|6
1643284320000|2022-01-27 11:52:00|44673.1|44653.1|44670.6|44650.6|44676.5|44656.5|44670.6|44650.6|0
1643284330000|2022-01-27 11:52:10|44669.8|44649.8|44670.6|44650.6|44670.6|44650.6|44668.1|44648.1|1
1643284340000|2022-01-27 11:52:20|44672.3|44652.3|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|0
1643284350000|2022-01-27 11:52:30|44672.3|44652.3|44670.6|44650.6|44673.1|44653.1|44670.6|44650.6|0
1643284360000|2022-01-27 11:52:40|44668.1|44648.1|44663.1|44643.1|44668.1|44648.1|44663.1|44643.1|3
1643284370000|2022-01-27 11:52:50|44662.3|44642.3|44660.6|44640.6|44662.3|44642.3|44660.6|44640.6|12
1643284380000|2022-01-27 11:53:00|44659.8|44639.8|44655.6|44635.6|44660.6|44640.6|44653.1|44633.1|5
1643284390000|2022-01-27 11:53:10|44654.8|44634.8|44643.1|44623.1|44655.6|44635.6|44643.1|44623.1|7
1643284400000|2022-01-27 11:53:20|44640.6|44620.6|44643.1|44623.1|44643.1|44623.1|44640.6|44620.6|10
1643284410000|2022-01-27 11:53:30|44642.3|44622.3|44640.6|44620.6|44642.3|44622.3|44640.6|44620.6|3
1643284420000|2022-01-27 11:53:40|44643.1|44623.1|44635.6|44615.6|44644.8|44624.8|44635.6|44615.6|8
1643284430000|2022-01-27 11:53:50|44633.1|44613.1|44635.6|44615.6|44635.6|44615.6|44630.6|44610.6|7
1643284440000|2022-01-27 11:54:00|44638.1|44618.1|44635.6|44615.6|44640.6|44620.6|44635.6|44615.6|11
1643284450000|2022-01-27 11:54:10|44640.6|44620.6|44643.1|44623.1|44643.1|44623.1|44640.6|44620.6|3
1643284460000|2022-01-27 11:54:20|44640.6|44620.6|44638.1|44618.1|44643.1|44623.1|44638.1|44618.1|16
1643284470000|2022-01-27 11:54:30|44639|44619|44640.6|44620.6|44640.6|44620.6|44638.1|44618.1|7
1643284480000|2022-01-27 11:54:40|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|44635.6|44615.6|5
1643284490000|2022-01-27 11:54:50|44633.1|44613.1|44630.6|44610.6|44633.1|44613.1|44630.6|44610.6|21
1643284500000|2022-01-27 11:55:00|44628.1|44608.1|44624|44604|44628.1|44608.1|44623.1|44603.1|4
1643284510000|2022-01-27 11:55:10|44624.8|44604.8|44625.6|44605.6|44625.6|44605.6|44623.1|44603.1|6
1643284520000|2022-01-27 11:55:20|44623.1|44603.1|44623.1|44603.1|44625.6|44605.6|44622.3|44602.3|6
1643284530000|2022-01-27 11:55:30|44625.6|44605.6|44618.9|44598.9|44625.6|44605.6|44618.9|44598.9|4
1643284540000|2022-01-27 11:55:40|||||||||2
1643284550000|2022-01-27 11:55:50|44619.8|44599.8|44617.3|44597.3|44619.8|44599.8|44617.3|44597.3|9
1643284560000|2022-01-27 11:56:00|44616.4|44596.4|44608.1|44588.1|44616.4|44596.4|44608.1|44588.1|6
1643284570000|2022-01-27 11:56:10|44609.8|44589.8|44610.6|44590.6|44614.8|44594.8|44608.1|44588.1|3
1643284580000|2022-01-27 11:56:20|44608.1|44588.1|44610.6|44590.6|44610.6|44590.6|44603.1|44583.1|2
1643284590000|2022-01-27 11:56:30|44613.1|44593.1|44613.1|44593.1|44614.8|44594.8|44613.1|44593.1|1
1643284600000|2022-01-27 11:56:40|44610.6|44590.6|44614.8|44594.8|44614.8|44594.8|44610.6|44590.6|2
1643284610000|2022-01-27 11:56:50|44615.6|44595.6|44634.8|44614.8|44638.9|44618.9|44615.6|44595.6|9
1643284620000|2022-01-27 11:57:00|44633.1|44613.1|44628.1|44608.1|44633.1|44613.1|44625.6|44605.6|2
1643284630000|2022-01-27 11:57:10|44630.6|44610.6|44638.1|44618.1|44638.1|44618.1|44630.6|44610.6|3
1643284640000|2022-01-27 11:57:20|44637.3|44617.3|44639.8|44619.8|44639.8|44619.8|44635.6|44615.6|1
1643284650000|2022-01-27 11:57:30|44638.1|44618.1|44648.1|44628.1|44648.1|44628.1|44638.1|44618.1|1
1643284660000|2022-01-27 11:57:40|44650.6|44630.6|44651.5|44631.5|44653.1|44633.1|44650.6|44630.6|4
1643284670000|2022-01-27 11:57:50|44653.1|44633.1|44648.1|44628.1|44653.1|44633.1|44648.1|44628.1|2
1643284680000|2022-01-27 11:58:00|44645.6|44625.6|44654.8|44634.8|44654.8|44634.8|44645.6|44625.6|8
1643284690000|2022-01-27 11:58:10|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|2
1643284700000|2022-01-27 11:58:20|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|5
1643284710000|2022-01-27 11:58:30|44653.1|44633.1|44655.6|44635.6|44655.6|44635.6|44652.3|44632.3|3
1643284720000|2022-01-27 11:58:40|44653.1|44633.1|44663.1|44643.1|44663.1|44643.1|44653.1|44633.1|1
1643284730000|2022-01-27 11:58:50|44656.4|44636.4|44648.1|44628.1|44656.4|44636.4|44648.1|44628.1|6
1643284740000|2022-01-27 11:59:00|44650.6|44630.6|44655.6|44635.6|44665.6|44645.6|44650.6|44630.6|11
1643284750000|2022-01-27 11:59:10|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1643284760000|2022-01-27 11:59:20|44663.1|44643.1|44660.6|44640.6|44664|44644|44660.6|44640.6|3
1643284770000|2022-01-27 11:59:30|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1643284780000|2022-01-27 11:59:40|44663.1|44643.1|44660.6|44640.6|44665.6|44645.6|44660.6|44640.6|4
1643284790000|2022-01-27 11:59:50|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|1
1643284800000|2022-01-27 12:00:00|44668.1|44648.1|44683.1|44663.1|44683.1|44663.1|44668.1|44648.1|11
1643284810000|2022-01-27 12:00:10|44680.6|44660.6|44683.1|44663.1|44683.1|44663.1|44673.1|44653.1|4
1643284820000|2022-01-27 12:00:20|44682.3|44662.3|44681.5|44661.5|44685.6|44665.6|44678.1|44658.1|3
1643284830000|2022-01-27 12:00:30|44683.1|44663.1|44680.6|44660.6|44685.6|44665.6|44678.1|44658.1|2
1643284840000|2022-01-27 12:00:40|44676.5|44656.5|44678.1|44658.1|44680.6|44660.6|44676.5|44656.5|1
1643284850000|2022-01-27 12:00:50|44675.6|44655.6|44675.6|44655.6|44678.1|44658.1|44675.6|44655.6|0
1643284860000|2022-01-27 12:01:00|44673.1|44653.1|44675.6|44655.6|44675.6|44655.6|44673.1|44653.1|5
1643284870000|2022-01-27 12:01:10|44673.1|44653.1|44688.1|44668.1|44690.6|44670.6|44673.1|44653.1|34
1643284880000|2022-01-27 12:01:20|44685.6|44665.6|44683.1|44663.1|44688.1|44668.1|44683.1|44663.1|1
1643284890000|2022-01-27 12:01:30|44685.6|44665.6|44683.1|44663.1|44688.1|44668.1|44683.1|44663.1|0
1643284900000|2022-01-27 12:01:40|44680.6|44660.6|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|1
1643284910000|2022-01-27 12:01:50|44686.5|44666.5|44680.6|44660.6|44688.1|44668.1|44680.6|44660.6|2
1643284920000|2022-01-27 12:02:00|44682.3|44662.3|44697.3|44677.3|44697.3|44677.3|44675.6|44655.6|10
1643284930000|2022-01-27 12:02:10|44701.5|44681.5|44713.1|44693.1|44713.1|44693.1|44701.5|44681.5|6
1643284940000|2022-01-27 12:02:20|44710.6|44690.6|44705.6|44685.6|44713.1|44693.1|44704.8|44684.8|11
1643284950000|2022-01-27 12:02:30|44707.3|44687.3|44711.5|44691.5|44711.5|44691.5|44707.3|44687.3|2
1643284960000|2022-01-27 12:02:40|44710.6|44690.6|44712.3|44692.3|44712.3|44692.3|44710.6|44690.6|4
1643284970000|2022-01-27 12:02:50|44715.6|44695.6|44718.1|44698.1|44718.1|44698.1|44715.6|44695.6|8
1643284980000|2022-01-27 12:03:00|44717.3|44697.3|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|8
1643284990000|2022-01-27 12:03:10|44719|44699|44718.1|44698.1|44720.6|44700.6|44715.6|44695.6|11
1643285000000|2022-01-27 12:03:20|44717.3|44697.3|44720.6|44700.6|44720.6|44700.6|44717.3|44697.3|1
1643285010000|2022-01-27 12:03:30|44718.1|44698.1|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|8
1643285020000|2022-01-27 12:03:40|||||||||1
1643285030000|2022-01-27 12:03:50|44714.8|44694.8|44715.6|44695.6|44715.6|44695.6|44712.3|44692.3|15
1643285040000|2022-01-27 12:04:00|44718.1|44698.1|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|12
1643285050000|2022-01-27 12:04:10|44718.1|44698.1|44739|44719|44739|44719|44715.6|44695.6|60
1643285060000|2022-01-27 12:04:20|44744|44724|44744|44724|44744|44724|44744|44724|8
1643285070000|2022-01-27 12:04:30|44746.5|44726.5|44750.6|44730.6|44750.6|44730.6|44745.6|44725.6|22
1643285080000|2022-01-27 12:04:40|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44754.8|44734.8|10
1643285090000|2022-01-27 12:04:50|44757.3|44737.3|44760.6|44740.6|44760.6|44740.6|44757.3|44737.3|3
1643285100000|2022-01-27 12:05:00|44759.8|44739.8|44754|44734|44760.6|44740.6|44754|44734|6
1643285110000|2022-01-27 12:05:10|44753.1|44733.1|44757.3|44737.3|44757.3|44737.3|44751.4|44731.4|7
1643285120000|2022-01-27 12:05:20|44753.1|44733.1|44750.6|44730.6|44754|44734|44748.1|44728.1|9
1643285130000|2022-01-27 12:05:30|44752.3|44732.3|44754|44734|44754|44734|44750.6|44730.6|4
1643285140000|2022-01-27 12:05:40|44756.5|44736.5|44756.5|44736.5|44759|44739|44756.5|44736.5|2
1643285150000|2022-01-27 12:05:50|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|0
1643285160000|2022-01-27 12:06:00|44758.1|44738.1|44753.1|44733.1|44758.1|44738.1|44753.1|44733.1|3
1643285170000|2022-01-27 12:06:10|44752.3|44732.3|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|0
1643285180000|2022-01-27 12:06:20|44748.1|44728.1|44745.6|44725.6|44753.1|44733.1|44745.6|44725.6|7
1643285190000|2022-01-27 12:06:30|44748.1|44728.1|44738.1|44718.1|44748.1|44728.1|44738.1|44718.1|4
1643285200000|2022-01-27 12:06:40|44740.6|44720.6|44740.6|44720.6|44743.1|44723.1|44739|44719|2
1643285210000|2022-01-27 12:06:50|44741.5|44721.5|44743.1|44723.1|44743.1|44723.1|44740.6|44720.6|3
1643285220000|2022-01-27 12:07:00|44744|44724|44735.6|44715.6|44744|44724|44735.6|44715.6|10
1643285230000|2022-01-27 12:07:10|44738.1|44718.1|44739|44719|44740.6|44720.6|44735.6|44715.6|3
1643285240000|2022-01-27 12:07:20|44739.8|44719.8|44733.1|44713.1|44740.6|44720.6|44733.1|44713.1|5
1643285250000|2022-01-27 12:07:30|44734|44714|44730.6|44710.6|44735.6|44715.6|44730.6|44710.6|3
1643285260000|2022-01-27 12:07:40|44726.5|44706.5|44729.8|44709.8|44729.8|44709.8|44726.5|44706.5|2
1643285270000|2022-01-27 12:07:50|44732.3|44712.3|44725.6|44705.6|44733.1|44713.1|44725.6|44705.6|5
1643285280000|2022-01-27 12:08:00|44726.5|44706.5|44728.1|44708.1|44728.1|44708.1|44725.6|44705.6|2
1643285290000|2022-01-27 12:08:10|44727.3|44707.3|44726.5|44706.5|44728.1|44708.1|44725.6|44705.6|2
1643285300000|2022-01-27 12:08:20|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|44728.1|44708.1|1
1643285310000|2022-01-27 12:08:30|44730.6|44710.6|44724.8|44704.8|44730.6|44710.6|44724.8|44704.8|3
1643285320000|2022-01-27 12:08:40|44723.1|44703.1|44730.6|44710.6|44730.6|44710.6|44723.1|44703.1|3
1643285330000|2022-01-27 12:08:50|44728.1|44708.1|44733.1|44713.1|44734|44714|44728.1|44708.1|8
1643285340000|2022-01-27 12:09:00|44732.3|44712.3|44726.5|44706.5|44732.3|44712.3|44726.5|44706.5|0
1643285350000|2022-01-27 12:09:10|44728.1|44708.1|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|0
1643285360000|2022-01-27 12:09:20|44727.3|44707.3|44730.6|44710.6|44733.1|44713.1|44727.3|44707.3|10
1643285370000|2022-01-27 12:09:30|44729|44709|44728.1|44708.1|44729|44709|44726.5|44706.5|4
1643285380000|2022-01-27 12:09:40|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44723.1|44703.1|0
1643285390000|2022-01-27 12:09:50|44727.3|44707.3|44733.1|44713.1|44734.8|44714.8|44727.3|44707.3|3
1643285400000|2022-01-27 12:10:00|44732.3|44712.3|44731.5|44711.5|44732.3|44712.3|44725.6|44705.6|3
1643285410000|2022-01-27 12:10:10|44735.6|44715.6|44740.6|44720.6|44740.6|44720.6|44735.6|44715.6|8
1643285420000|2022-01-27 12:10:20|44744.8|44724.8|44749.8|44729.8|44749.8|44729.8|44744.8|44724.8|2
1643285430000|2022-01-27 12:10:30|44746.5|44726.5|44750.6|44730.6|44750.6|44730.6|44745.6|44725.6|3
1643285440000|2022-01-27 12:10:40|44751.5|44731.5|44754.8|44734.8|44754.8|44734.8|44750.6|44730.6|4
1643285450000|2022-01-27 12:10:50|44751.5|44731.5|44758.1|44738.1|44759.8|44739.8|44750.6|44730.6|3
1643285460000|2022-01-27 12:11:00|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|1
1643285470000|2022-01-27 12:11:10|44761.5|44741.5|44775.6|44755.6|44775.6|44755.6|44760.6|44740.6|5
1643285480000|2022-01-27 12:11:20|44776.5|44756.5|44788.1|44768.1|44788.1|44768.1|44776.5|44756.5|47
1643285490000|2022-01-27 12:11:30|44790.6|44770.6|44793.1|44773.1|44794|44774|44790.6|44770.6|4
1643285500000|2022-01-27 12:11:40|44790.6|44770.6|44793.1|44773.1|44795.6|44775.6|44790.6|44770.6|3
1643285510000|2022-01-27 12:11:50|44792.3|44772.3|44799|44779|44799|44779|44790.6|44770.6|4
1643285520000|2022-01-27 12:12:00|44801.5|44781.5|44803.1|44783.1|44804|44784|44799|44779|20
1643285530000|2022-01-27 12:12:10|44802.3|44782.3|44799|44779|44805.6|44785.6|44799|44779|24
1643285540000|2022-01-27 12:12:20|44800.6|44780.6|44804|44784|44806.5|44786.5|44800.6|44780.6|7
1643285550000|2022-01-27 12:12:30|44805.6|44785.6|44805.6|44785.6|44808.1|44788.1|44803.1|44783.1|3
1643285560000|2022-01-27 12:12:40|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44805.6|44785.6|7
1643285570000|2022-01-27 12:12:50|44806.5|44786.5|44806.5|44786.5|44808.1|44788.1|44805.6|44785.6|4
1643285580000|2022-01-27 12:13:00|44808.1|44788.1|44804.8|44784.8|44815.6|44795.6|44800.6|44780.6|12
1643285590000|2022-01-27 12:13:10|44803.1|44783.1|44800.6|44780.6|44803.1|44783.1|44800.6|44780.6|2
1643285600000|2022-01-27 12:13:20|44801.5|44781.5|44795.6|44775.6|44805.6|44785.6|44795.6|44775.6|6
1643285610000|2022-01-27 12:13:30|44794.8|44774.8|44785.6|44765.6|44794.8|44774.8|44785.6|44765.6|5
1643285620000|2022-01-27 12:13:40|44788.1|44768.1|44792.3|44772.3|44792.3|44772.3|44788.1|44768.1|5
1643285630000|2022-01-27 12:13:50|44794.8|44774.8|44795.6|44775.6|44795.6|44775.6|44793.1|44773.1|8
1643285640000|2022-01-27 12:14:00|44798.1|44778.1|44806.5|44786.5|44806.5|44786.5|44798.1|44778.1|15
1643285650000|2022-01-27 12:14:10|44808.1|44788.1|44803.1|44783.1|44808.1|44788.1|44803.1|44783.1|1
1643285660000|2022-01-27 12:14:20|44804.8|44784.8|44800.6|44780.6|44804.8|44784.8|44800.6|44780.6|1
1643285670000|2022-01-27 12:14:30|44804|44784|44813.1|44793.1|44813.1|44793.1|44804|44784|10
1643285680000|2022-01-27 12:14:40|44815.6|44795.6|44810.6|44790.6|44815.6|44795.6|44810.6|44790.6|7
1643285690000|2022-01-27 12:14:50|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44804.8|44784.8|5
1643285700000|2022-01-27 12:15:00|44809.8|44789.8|44818.1|44798.1|44818.1|44798.1|44805.6|44785.6|6
1643285710000|2022-01-27 12:15:10|44820.6|44800.6|44818.1|44798.1|44820.6|44800.6|44815.6|44795.6|10
1643285720000|2022-01-27 12:15:20|44820.6|44800.6|44829|44809|44829|44809|44820.6|44800.6|8
1643285730000|2022-01-27 12:15:30|44830.6|44810.6|44827.3|44807.3|44831.5|44811.5|44827.3|44807.3|10
1643285740000|2022-01-27 12:15:40|44825.6|44805.6|44827.3|44807.3|44831.5|44811.5|44825.6|44805.6|8
1643285750000|2022-01-27 12:15:50|44829|44809|44825.6|44805.6|44830.6|44810.6|44825.6|44805.6|5
1643285760000|2022-01-27 12:16:00|44827.3|44807.3|44825.6|44805.6|44830.6|44810.6|44825.6|44805.6|4
1643285770000|2022-01-27 12:16:10|44824.8|44804.8|44819.8|44799.8|44824.8|44804.8|44819.8|44799.8|4
1643285780000|2022-01-27 12:16:20|44818.9|44798.9|44818.1|44798.1|44819.8|44799.8|44817.3|44797.3|3
1643285790000|2022-01-27 12:16:30|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|0
1643285800000|2022-01-27 12:16:40|44819|44799|44812.3|44792.3|44819|44799|44812.3|44792.3|4
1643285810000|2022-01-27 12:16:50|44810.6|44790.6|44808.1|44788.1|44810.6|44790.6|44808.1|44788.1|2
1643285820000|2022-01-27 12:17:00|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|44808.1|44788.1|2
1643285830000|2022-01-27 12:17:10|44808.1|44788.1|44810.6|44790.6|44810.6|44790.6|44808.1|44788.1|3
1643285840000|2022-01-27 12:17:20|44811.5|44791.5|44813.1|44793.1|44813.1|44793.1|44811.5|44791.5|3
1643285850000|2022-01-27 12:17:30|44815.6|44795.6|44832.3|44812.3|44832.3|44812.3|44815.6|44795.6|7
1643285860000|2022-01-27 12:17:40|44833.1|44813.1|44833.1|44813.1|44834.8|44814.8|44829.8|44809.8|11
1643285870000|2022-01-27 12:17:50|44834|44814|44835.6|44815.6|44835.6|44815.6|44830.6|44810.6|11
1643285880000|2022-01-27 12:18:00|44834.8|44814.8|44831.5|44811.5|44834.8|44814.8|44831.5|44811.5|5
1643285900000|2022-01-27 12:18:20|44830.6|44810.6|44831.5|44811.5|44831.5|44811.5|44830.6|44810.6|1
1643285910000|2022-01-27 12:18:30|44830.6|44810.6|44830.6|44810.6|44833.1|44813.1|44830.6|44810.6|3
1643285920000|2022-01-27 12:18:40|44829|44809|44830.6|44810.6|44832.3|44812.3|44829|44809|7
1643285930000|2022-01-27 12:18:50|44829|44809|44829|44809|44829|44809|44829|44809|3
1643285940000|2022-01-27 12:19:00|44830.6|44810.6|44838.1|44818.1|44838.1|44818.1|44830.6|44810.6|8
1643285950000|2022-01-27 12:19:10|44836.5|44816.5|44848.1|44828.1|44850.6|44830.6|44836.5|44816.5|21
1643285960000|2022-01-27 12:19:20|44849|44829|44858.1|44838.1|44858.1|44838.1|44848.1|44828.1|15
1643285970000|2022-01-27 12:19:30|44857.3|44837.3|44863.1|44843.1|44863.1|44843.1|44855.6|44835.6|5
1643285980000|2022-01-27 12:19:40|44860.6|44840.6|44848.1|44828.1|44860.6|44840.6|44848.1|44828.1|6
1643285990000|2022-01-27 12:19:50|44850.6|44830.6|44848.1|44828.1|44852.3|44832.3|44843.1|44823.1|2
1643286000000|2022-01-27 12:20:00|44847.3|44827.3|44850.6|44830.6|44850.6|44830.6|44845.6|44825.6|1
1643286010000|2022-01-27 12:20:10|44849.8|44829.8|44850.6|44830.6|44850.6|44830.6|44848.1|44828.1|1
1643286020000|2022-01-27 12:20:20|44849.8|44829.8|44837.3|44817.3|44850.6|44830.6|44837.3|44817.3|9
1643286030000|2022-01-27 12:20:30|44835.6|44815.6|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|0
1643286040000|2022-01-27 12:20:40|44829.8|44809.8|44830.6|44810.6|44830.6|44810.6|44827.3|44807.3|9
1643286050000|2022-01-27 12:20:50|44829.8|44809.8|44830.6|44810.6|44830.6|44810.6|44829|44809|7
1643286060000|2022-01-27 12:21:00|44831.5|44811.5|44834|44814|44836.5|44816.5|44830.6|44810.6|9
1643286070000|2022-01-27 12:21:10|44835.6|44815.6|44834.8|44814.8|44838.1|44818.1|44834.8|44814.8|0
1643286080000|2022-01-27 12:21:20|44835.6|44815.6|44833.1|44813.1|44835.6|44815.6|44833.1|44813.1|1
1643286090000|2022-01-27 12:21:30|44832.3|44812.3|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|1
1643286100000|2022-01-27 12:21:40|44828.1|44808.1|44825.6|44805.6|44829.8|44809.8|44825.6|44805.6|0
1643286110000|2022-01-27 12:21:50|44826.5|44806.5|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|0
1643286120000|2022-01-27 12:22:00|44829.8|44809.8|44825.6|44805.6|44829.8|44809.8|44825.6|44805.6|7
1643286130000|2022-01-27 12:22:10|44827.3|44807.3|44825.6|44805.6|44827.3|44807.3|44825.6|44805.6|3
1643286140000|2022-01-27 12:22:20|44826.5|44806.5|44828.1|44808.1|44829|44809|44826.5|44806.5|7
1643286150000|2022-01-27 12:22:30|44826.5|44806.5|44824|44804|44826.5|44806.5|44824|44804|5
1643286160000|2022-01-27 12:22:40|44825.6|44805.6|44839.8|44819.8|44842.3|44822.3|44824|44804|8
1643286170000|2022-01-27 12:22:50|44839|44819|44840.6|44820.6|44840.6|44820.6|44833.1|44813.1|14
1643286180000|2022-01-27 12:23:00|44841.5|44821.5|44838.1|44818.1|44841.5|44821.5|44838.1|44818.1|2
1643286190000|2022-01-27 12:23:10|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|1
1643286200000|2022-01-27 12:23:20|44835.6|44815.6|44833.1|44813.1|44836.5|44816.5|44833.1|44813.1|3
1643286210000|2022-01-27 12:23:30|44835.6|44815.6|44828.1|44808.1|44835.6|44815.6|44828.1|44808.1|5
1643286220000|2022-01-27 12:23:40|44825.6|44805.6|44830.6|44810.6|44831.5|44811.5|44825.6|44805.6|13
1643286230000|2022-01-27 12:23:50|44829.8|44809.8|44824.8|44804.8|44830.6|44810.6|44824.8|44804.8|3
1643286240000|2022-01-27 12:24:00|44825.6|44805.6|44824.8|44804.8|44825.6|44805.6|44823.1|44803.1|8
1643286250000|2022-01-27 12:24:10|||||||||1
1643286260000|2022-01-27 12:24:20|44820.6|44800.6|44820.6|44800.6|44822.3|44802.3|44819.8|44799.8|6
1643286270000|2022-01-27 12:24:30|44821.5|44801.5|44820.6|44800.6|44823.1|44803.1|44819.8|44799.8|8
1643286280000|2022-01-27 12:24:40|44819.8|44799.8|44820.6|44800.6|44820.6|44800.6|44819.8|44799.8|2
1643286290000|2022-01-27 12:24:50|44819|44799|44815.6|44795.6|44820.6|44800.6|44815.6|44795.6|7
1643286300000|2022-01-27 12:25:00|44818.1|44798.1|44815.6|44795.6|44820.6|44800.6|44815.6|44795.6|2
1643286310000|2022-01-27 12:25:10|44816.5|44796.5|44815.6|44795.6|44819.8|44799.8|44815.6|44795.6|4
1643286320000|2022-01-27 12:25:20|44819.8|44799.8|44819.8|44799.8|44820.6|44800.6|44818.1|44798.1|3
1643286330000|2022-01-27 12:25:30|44818.1|44798.1|44820.6|44800.6|44820.6|44800.6|44815.6|44795.6|0
1643286340000|2022-01-27 12:25:40|44819.8|44799.8|44819.8|44799.8|44820.6|44800.6|44815.6|44795.6|1
1643286350000|2022-01-27 12:25:50|44820.6|44800.6|44819.8|44799.8|44820.6|44800.6|44814|44794|1
1643286360000|2022-01-27 12:26:00|44816.5|44796.5|44805.6|44785.6|44818.1|44798.1|44803.1|44783.1|10
1643286370000|2022-01-27 12:26:10|44803.1|44783.1|44799.8|44779.8|44803.1|44783.1|44799.8|44779.8|4
1643286380000|2022-01-27 12:26:20|44798.1|44778.1|44774.8|44754.8|44798.1|44778.1|44774.8|44754.8|10
1643286390000|2022-01-27 12:26:30|44773.1|44753.1|44770.6|44750.6|44775.6|44755.6|44770.6|44750.6|12
1643286400000|2022-01-27 12:26:40|44773.1|44753.1|44780.6|44760.6|44783.1|44763.1|44773.1|44753.1|3
1643286410000|2022-01-27 12:26:50|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44775.6|44755.6|5
1643286420000|2022-01-27 12:27:00|44777.3|44757.3|44780.6|44760.6|44783.1|44763.1|44777.3|44757.3|9
1643286430000|2022-01-27 12:27:10|44783.1|44763.1|44780.6|44760.6|44784.8|44764.8|44780.6|44760.6|6
1643286440000|2022-01-27 12:27:20|44778.1|44758.1|44775.6|44755.6|44780.6|44760.6|44775.6|44755.6|2
1643286450000|2022-01-27 12:27:30|44773.1|44753.1|44767.3|44747.3|44773.1|44753.1|44767.3|44747.3|4
1643286460000|2022-01-27 12:27:40|44765.6|44745.6|44755.6|44735.6|44765.6|44745.6|44745.6|44725.6|12
1643286470000|2022-01-27 12:27:50|44753.1|44733.1|44753.1|44733.1|44758.1|44738.1|44752.3|44732.3|2
1643286480000|2022-01-27 12:28:00|44751.5|44731.5|44753.1|44733.1|44753.1|44733.1|44748.1|44728.1|5
1643286490000|2022-01-27 12:28:10|44755.6|44735.6|44759.8|44739.8|44759.8|44739.8|44755.6|44735.6|2
1643286500000|2022-01-27 12:28:20|44760.6|44740.6|44763.1|44743.1|44764|44744|44760.6|44740.6|3
1643286520000|2022-01-27 12:28:40|44762.3|44742.3|44760.6|44740.6|44763.1|44743.1|44760.6|44740.6|2
1643286530000|2022-01-27 12:28:50|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|2
1643286540000|2022-01-27 12:29:00|44766.5|44746.5|44765.6|44745.6|44768.1|44748.1|44764.8|44744.8|2
1643286550000|2022-01-27 12:29:10|44763.1|44743.1|44763.1|44743.1|44765.6|44745.6|44761.5|44741.5|7
1643286560000|2022-01-27 12:29:20|44765.6|44745.6|44763.1|44743.1|44768.1|44748.1|44763.1|44743.1|0
1643286570000|2022-01-27 12:29:30|44768.1|44748.1|44760.6|44740.6|44768.1|44748.1|44760.6|44740.6|1
1643286580000|2022-01-27 12:29:40|44756.5|44736.5|44755.6|44735.6|44760.6|44740.6|44753.1|44733.1|5
1643286590000|2022-01-27 12:29:50|44754|44734|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|0
1643286600000|2022-01-27 12:30:00|44754|44734|44738.1|44718.1|44754|44734|44736.5|44716.5|23
1643286610000|2022-01-27 12:30:10|44739|44719|44745.6|44725.6|44745.6|44725.6|44739|44719|8
1643286620000|2022-01-27 12:30:20|44747.3|44727.3|44743.1|44723.1|44748.1|44728.1|44743.1|44723.1|7
1643286630000|2022-01-27 12:30:30|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|4
1643286640000|2022-01-27 12:30:40|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|0
1643286650000|2022-01-27 12:30:50|44748.1|44728.1|44750.6|44730.6|44750.6|44730.6|44745.6|44725.6|2
1643286660000|2022-01-27 12:31:00|44748.1|44728.1|44733.1|44713.1|44750.6|44730.6|44732.3|44712.3|16
1643286670000|2022-01-27 12:31:10|44735.6|44715.6|44735.6|44715.6|44740.6|44720.6|44735.6|44715.6|4
1643286680000|2022-01-27 12:31:20|44736.5|44716.5|44733.1|44713.1|44738.1|44718.1|44733.1|44713.1|8
1643286690000|2022-01-27 12:31:30|44734.8|44714.8|44730.6|44710.6|44735.6|44715.6|44730.6|44710.6|12
1643286700000|2022-01-27 12:31:40|44733.1|44713.1|44730.6|44710.6|44735.6|44715.6|44730.6|44710.6|5
1643286710000|2022-01-27 12:31:50|44727.3|44707.3|44723.1|44703.1|44727.3|44707.3|44723.1|44703.1|5
1643286720000|2022-01-27 12:32:00|44725.6|44705.6|44710.6|44690.6|44725.6|44705.6|44708.1|44688.1|11
1643286730000|2022-01-27 12:32:10|44715.6|44695.6|44715.6|44695.6|44718.1|44698.1|44710.6|44690.6|6
1643286740000|2022-01-27 12:32:20|44718.1|44698.1|44715.6|44695.6|44718.1|44698.1|44710.6|44690.6|6
1643286750000|2022-01-27 12:32:30|44718.1|44698.1|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|1
1643286760000|2022-01-27 12:32:40|44716.5|44696.5|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|0
1643286770000|2022-01-27 12:32:50|44714.8|44694.8|44710.6|44690.6|44714.8|44694.8|44710.6|44690.6|2
1643286780000|2022-01-27 12:33:00|44705.6|44685.6|44698.1|44678.1|44705.6|44685.6|44698.1|44678.1|6
1643286790000|2022-01-27 12:33:10|44695.6|44675.6|44688.1|44668.1|44695.6|44675.6|44685.6|44665.6|14
1643286800000|2022-01-27 12:33:20|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44682.3|44662.3|3
1643286810000|2022-01-27 12:33:30|||||||||1
1643286820000|2022-01-27 12:33:40|44683.1|44663.1|44685.6|44665.6|44685.6|44665.6|44683.1|44663.1|8
1643286830000|2022-01-27 12:33:50|||||||||3
1643286840000|2022-01-27 12:34:00|44687.3|44667.3|44682.3|44662.3|44688.1|44668.1|44682.3|44662.3|14
1643286850000|2022-01-27 12:34:10|44680.6|44660.6|44690.6|44670.6|44690.6|44670.6|44680.6|44660.6|12
1643286860000|2022-01-27 12:34:20|44693.1|44673.1|44703.1|44683.1|44705.6|44685.6|44693.1|44673.1|4
1643286870000|2022-01-27 12:34:30|44705.6|44685.6|44701.5|44681.5|44707.3|44687.3|44700.6|44680.6|18
1643286880000|2022-01-27 12:34:40|44703.1|44683.1|44705.6|44685.6|44706.5|44686.5|44700.6|44680.6|5
1643286890000|2022-01-27 12:34:50|44704.8|44684.8|44713.1|44693.1|44722.3|44702.3|44703.1|44683.1|17
1643286900000|2022-01-27 12:35:00|44714|44694|44696.5|44676.5|44714|44694|44695.6|44675.6|20
1643286910000|2022-01-27 12:35:10|44698.1|44678.1|44706.5|44686.5|44713.1|44693.1|44698.1|44678.1|5
1643286920000|2022-01-27 12:35:20|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|44705.6|44685.6|5
1643286930000|2022-01-27 12:35:30|44703.1|44683.1|44703.1|44683.1|44705.6|44685.6|44695.6|44675.6|7
1643286940000|2022-01-27 12:35:40|44704.8|44684.8|44711.5|44691.5|44718.1|44698.1|44704.8|44684.8|16
1643286950000|2022-01-27 12:35:50|44713.1|44693.1|44708.1|44688.1|44715.6|44695.6|44708.1|44688.1|8
1643286960000|2022-01-27 12:36:00|44709|44689|44700.6|44680.6|44709.8|44689.8|44700.6|44680.6|2
1643286970000|2022-01-27 12:36:10|44698.1|44678.1|44695.6|44675.6|44698.1|44678.1|44695.6|44675.6|10
1643286980000|2022-01-27 12:36:20|44698.1|44678.1|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|3
1643286990000|2022-01-27 12:36:30|44704.8|44684.8|44703.1|44683.1|44708.1|44688.1|44702.3|44682.3|4
1643287000000|2022-01-27 12:36:40|44702.3|44682.3|44705.6|44685.6|44705.6|44685.6|44700.6|44680.6|3
1643287010000|2022-01-27 12:36:50|44704.8|44684.8|44710.6|44690.6|44710.6|44690.6|44704|44684|0
1643287020000|2022-01-27 12:37:00|44709|44689|44700.6|44680.6|44709|44689|44695.6|44675.6|10
1643287030000|2022-01-27 12:37:10|44699.8|44679.8|44700.6|44680.6|44703.1|44683.1|44699.8|44679.8|4
1643287040000|2022-01-27 12:37:20|44703.1|44683.1|44698.1|44678.1|44703.1|44683.1|44698.1|44678.1|0
1643287050000|2022-01-27 12:37:30|44699|44679|44698.1|44678.1|44700.6|44680.6|44694|44674|4
1643287060000|2022-01-27 12:37:40|44695.6|44675.6|44703.1|44683.1|44703.1|44683.1|44695.6|44675.6|2
1643287070000|2022-01-27 12:37:50|44705.6|44685.6|44713.1|44693.1|44713.1|44693.1|44705.6|44685.6|5
1643287080000|2022-01-27 12:38:00|44710.6|44690.6|44702.3|44682.3|44710.6|44690.6|44701.5|44681.5|1
1643287090000|2022-01-27 12:38:10|44701.5|44681.5|44698.1|44678.1|44701.5|44681.5|44698.1|44678.1|1
1643287100000|2022-01-27 12:38:20|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|7
1643287110000|2022-01-27 12:38:30|44694.8|44674.8|44692.3|44672.3|44695.6|44675.6|44692.3|44672.3|2
1643287120000|2022-01-27 12:38:40|44693.1|44673.1|44692.3|44672.3|44695.6|44675.6|44692.3|44672.3|3
1643287130000|2022-01-27 12:38:50|44683.1|44663.1|44690.6|44670.6|44690.6|44670.6|44683.1|44663.1|6
1643287140000|2022-01-27 12:39:00|44688.1|44668.1|44701.5|44681.5|44701.5|44681.5|44688.1|44668.1|6
1643287150000|2022-01-27 12:39:10|44700.6|44680.6|44695.6|44675.6|44703.1|44683.1|44695.6|44675.6|6
1643287160000|2022-01-27 12:39:20|44693.1|44673.1|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|0
1643287170000|2022-01-27 12:39:30|44692.3|44672.3|44685.6|44665.6|44692.3|44672.3|44681.5|44661.5|1
1643287180000|2022-01-27 12:39:40|44686.5|44666.5|44684|44664|44687.3|44667.3|44683.1|44663.1|2
1643287190000|2022-01-27 12:39:50|44685.6|44665.6|44681.5|44661.5|44685.6|44665.6|44680.6|44660.6|0
1643287200000|2022-01-27 12:40:00|44683.1|44663.1|44683.1|44663.1|44685.6|44665.6|44681.5|44661.5|4
1643287210000|2022-01-27 12:40:10|44681.5|44661.5|44685.6|44665.6|44685.6|44665.6|44680.6|44660.6|4
1643287220000|2022-01-27 12:40:20|44688.1|44668.1|44685.6|44665.6|44690.6|44670.6|44684.8|44664.8|5
1643287230000|2022-01-27 12:40:30|44683.1|44663.1|44690.6|44670.6|44690.6|44670.6|44683.1|44663.1|7
1643287240000|2022-01-27 12:40:40|44688.1|44668.1|44680.6|44660.6|44688.1|44668.1|44680.6|44660.6|7
1643287250000|2022-01-27 12:40:50|44681.5|44661.5|44680.6|44660.6|44683.1|44663.1|44678.1|44658.1|7
1643287260000|2022-01-27 12:41:00|44681.5|44661.5|44688.1|44668.1|44688.1|44668.1|44680.6|44660.6|7
1643287270000|2022-01-27 12:41:10|44689|44669|44688.1|44668.1|44690.6|44670.6|44685.6|44665.6|0
1643287280000|2022-01-27 12:41:20|44686.5|44666.5|44675.6|44655.6|44686.5|44666.5|44675.6|44655.6|2
1643287290000|2022-01-27 12:41:30|44678.1|44658.1|44680.6|44660.6|44680.6|44660.6|44675.6|44655.6|7
1643287300000|2022-01-27 12:41:40|44683.1|44663.1|44680.6|44660.6|44683.1|44663.1|44679.8|44659.8|5
1643287310000|2022-01-27 12:41:50|44682.3|44662.3|44680.6|44660.6|44682.3|44662.3|44680.6|44660.6|1
1643287320000|2022-01-27 12:42:00|44681.5|44661.5|44685.6|44665.6|44689|44669|44681.5|44661.5|8
1643287330000|2022-01-27 12:42:10|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|1
1643287340000|2022-01-27 12:42:20|44684|44664|44680.6|44660.6|44684|44664|44680.6|44660.6|7
1643287350000|2022-01-27 12:42:30|44682.3|44662.3|44688.1|44668.1|44688.1|44668.1|44680.6|44660.6|7
1643287360000|2022-01-27 12:42:40|44690.6|44670.6|44698.1|44678.1|44698.1|44678.1|44690.6|44670.6|3
1643287370000|2022-01-27 12:42:50|44699|44679|44695.6|44675.6|44700.6|44680.6|44695.6|44675.6|2
1643287380000|2022-01-27 12:43:00|44696.5|44676.5|44705.6|44685.6|44706.5|44686.5|44696.5|44676.5|5
1643287390000|2022-01-27 12:43:10|44704.8|44684.8|44699|44679|44705.6|44685.6|44698.1|44678.1|13
1643287400000|2022-01-27 12:43:20|44700.6|44680.6|44700.6|44680.6|44702.3|44682.3|44699|44679|3
1643287410000|2022-01-27 12:43:30|44696.5|44676.5|44698.1|44678.1|44700.6|44680.6|44696.5|44676.5|2
1643287420000|2022-01-27 12:43:40|44696.5|44676.5|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|1
1643287430000|2022-01-27 12:43:50|44701.5|44681.5|44701.5|44681.5|44701.5|44681.5|44700.6|44680.6|0
1643287440000|2022-01-27 12:44:00|44700.6|44680.6|44702.3|44682.3|44702.3|44682.3|44700.6|44680.6|3
1643287450000|2022-01-27 12:44:10|44704|44684|44704|44684|44704|44684|44701.5|44681.5|3
1643287460000|2022-01-27 12:44:20|44703.1|44683.1|44695.6|44675.6|44703.1|44683.1|44695.6|44675.6|2
1643287470000|2022-01-27 12:44:30|44694|44674|44690.6|44670.6|44694|44674|44689.8|44669.8|5
1643287480000|2022-01-27 12:44:40|44689.8|44669.8|44687.3|44667.3|44690.6|44670.6|44687.3|44667.3|2
1643287490000|2022-01-27 12:44:50|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44681.5|44661.5|7
1643287500000|2022-01-27 12:45:00|44684|44664|44685.6|44665.6|44688.1|44668.1|44683.1|44663.1|3
1643287510000|2022-01-27 12:45:10|44687.3|44667.3|44691.5|44671.5|44691.5|44671.5|44685.6|44665.6|14
1643287520000|2022-01-27 12:45:20|44694|44674|44700.6|44680.6|44704|44684|44694|44674|14
1643287530000|2022-01-27 12:45:30|44701.5|44681.5|44694.8|44674.8|44701.5|44681.5|44694.8|44674.8|10
1643287540000|2022-01-27 12:45:40|44695.6|44675.6|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|3
1643287550000|2022-01-27 12:45:50|44695.6|44675.6|44693.1|44673.1|44701.5|44681.5|44693.1|44673.1|9
1643287560000|2022-01-27 12:46:00|44694|44674|44688.1|44668.1|44696.5|44676.5|44688.1|44668.1|4
1643287570000|2022-01-27 12:46:10|44690.6|44670.6|44688.1|44668.1|44690.6|44670.6|44685.6|44665.6|3
1643287580000|2022-01-27 12:46:20|44690.6|44670.6|44689|44669|44694|44674|44689|44669|9
1643287590000|2022-01-27 12:46:30|44691.5|44671.5|44690.6|44670.6|44691.5|44671.5|44690.6|44670.6|1
1643287600000|2022-01-27 12:46:40|44692.3|44672.3|44695.6|44675.6|44695.6|44675.6|44692.3|44672.3|4
1643287610000|2022-01-27 12:46:50|44694|44674|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|2
1643287620000|2022-01-27 12:47:00|44694|44674|44695.6|44675.6|44695.6|44675.6|44690.6|44670.6|5
1643287630000|2022-01-27 12:47:10|44698.1|44678.1|44698.1|44678.1|44700.6|44680.6|44695.6|44675.6|9
1643287640000|2022-01-27 12:47:20|44696.5|44676.5|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|1
1643287650000|2022-01-27 12:47:30|44703.1|44683.1|44715.6|44695.6|44715.6|44695.6|44703.1|44683.1|10
1643287660000|2022-01-27 12:47:40|44720.6|44700.6|44715.6|44695.6|44720.6|44700.6|44715.6|44695.6|8
1643287670000|2022-01-27 12:47:50|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|8
1643287680000|2022-01-27 12:48:00|44717.3|44697.3|44714.8|44694.8|44717.3|44697.3|44713.1|44693.1|1
1643287690000|2022-01-27 12:48:10|44713.1|44693.1|44715.6|44695.6|44715.6|44695.6|44711.5|44691.5|5
1643287700000|2022-01-27 12:48:20|44720.6|44700.6|44720.6|44700.6|44720.6|44700.6|44715.6|44695.6|2
1643287710000|2022-01-27 12:48:30|44719.8|44699.8|44718.1|44698.1|44720.6|44700.6|44715.6|44695.6|6
1643287720000|2022-01-27 12:48:40|44715.6|44695.6|44706.5|44686.5|44715.6|44695.6|44706.5|44686.5|5
1643287730000|2022-01-27 12:48:50|44709|44689|44713.1|44693.1|44713.1|44693.1|44708.1|44688.1|3
1643287740000|2022-01-27 12:49:00|44710.6|44690.6|44710.6|44690.6|44715.6|44695.6|44710.6|44690.6|5
1643287750000|2022-01-27 12:49:10|44713.1|44693.1|44708.1|44688.1|44713.1|44693.1|44708.1|44688.1|0
1643287760000|2022-01-27 12:49:20|44709|44689|44700.6|44680.6|44710.6|44690.6|44700.6|44680.6|3
1643287770000|2022-01-27 12:49:30|44698.1|44678.1|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|5
1643287780000|2022-01-27 12:49:40|44701.5|44681.5|44703.1|44683.1|44703.1|44683.1|44701.5|44681.5|2
1643287790000|2022-01-27 12:49:50|44700.6|44680.6|44697.3|44677.3|44703.1|44683.1|44695.6|44675.6|4
1643287800000|2022-01-27 12:50:00|44693.9|44673.9|44692.3|44672.3|44694.8|44674.8|44688.1|44668.1|13
1643287810000|2022-01-27 12:50:10|44693.1|44673.1|44695.6|44675.6|44695.6|44675.6|44690.6|44670.6|0
1643287820000|2022-01-27 12:50:20|44694.8|44674.8|44700.6|44680.6|44701.5|44681.5|44693.1|44673.1|6
1643287830000|2022-01-27 12:50:30|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|44698.1|44678.1|0
1643287840000|2022-01-27 12:50:40|44699|44679|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|8
1643287850000|2022-01-27 12:50:50|44701.5|44681.5|44695.6|44675.6|44701.5|44681.5|44694.8|44674.8|2
1643287860000|2022-01-27 12:51:00|44696.5|44676.5|44695.6|44675.6|44696.5|44676.5|44695.6|44675.6|5
1643287870000|2022-01-27 12:51:10|44694|44674|44693.1|44673.1|44694.8|44674.8|44692.3|44672.3|3
1643287880000|2022-01-27 12:51:20|44692.3|44672.3|44685.6|44665.6|44692.3|44672.3|44685.6|44665.6|10
1643287890000|2022-01-27 12:51:30|44683.1|44663.1|44685.6|44665.6|44685.6|44665.6|44683.1|44663.1|2
1643287900000|2022-01-27 12:51:40|44688.1|44668.1|44679.8|44659.8|44688.1|44668.1|44679.8|44659.8|11
1643287910000|2022-01-27 12:51:50|44680.6|44660.6|44680.6|44660.6|44683.1|44663.1|44679|44659|20
1643287920000|2022-01-27 12:52:00|44679|44659|44695.6|44675.6|44695.6|44675.6|44679|44659|19
1643287930000|2022-01-27 12:52:10|44694|44674|44690.6|44670.6|44695.6|44675.6|44690.6|44670.6|6
1643287940000|2022-01-27 12:52:20|44688.1|44668.1|44685.6|44665.6|44688.1|44668.1|44685.6|44665.6|4
1643287950000|2022-01-27 12:52:30|44688.1|44668.1|44697.3|44677.3|44697.3|44677.3|44688.1|44668.1|3
1643287960000|2022-01-27 12:52:40|44696.5|44676.5|44696.5|44676.5|44697.3|44677.3|44696.5|44676.5|3
1643287970000|2022-01-27 12:52:50|44698.1|44678.1|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|8
1643287980000|2022-01-27 12:53:00|44699.8|44679.8|44693.1|44673.1|44699.8|44679.8|44693.1|44673.1|2
1643287990000|2022-01-27 12:53:10|44690.6|44670.6|44688.1|44668.1|44695.6|44675.6|44688.1|44668.1|23
1643288000000|2022-01-27 12:53:20|44690.6|44670.6|44693.1|44673.1|44693.1|44673.1|44690.6|44670.6|4
1643288010000|2022-01-27 12:53:30|44694.8|44674.8|44698.1|44678.1|44698.1|44678.1|44692.3|44672.3|3
1643288020000|2022-01-27 12:53:40|44697.3|44677.3|44700.6|44680.6|44703.1|44683.1|44696.5|44676.5|14
1643288030000|2022-01-27 12:53:50|44703.1|44683.1|44706.5|44686.5|44708.1|44688.1|44701.5|44681.5|13
1643288040000|2022-01-27 12:54:00|44709.8|44689.8|44710.6|44690.6|44714|44694|44709.8|44689.8|9
1643288050000|2022-01-27 12:54:10|44708.1|44688.1|44703.1|44683.1|44708.1|44688.1|44700.6|44680.6|17
1643288060000|2022-01-27 12:54:20|44700.6|44680.6|44692.3|44672.3|44700.6|44680.6|44690.6|44670.6|3
1643288070000|2022-01-27 12:54:30|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|2
1643288080000|2022-01-27 12:54:40|44689.8|44669.8|44682.3|44662.3|44689.8|44669.8|44681.5|44661.5|3
1643288090000|2022-01-27 12:54:50|44680.6|44660.6|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|4
1643288100000|2022-01-27 12:55:00|44681.5|44661.5|44690.6|44670.6|44690.6|44670.6|44681.5|44661.5|10
1643288110000|2022-01-27 12:55:10|44693.1|44673.1|44686.4|44666.4|44695.6|44675.6|44686.4|44666.4|9
1643288120000|2022-01-27 12:55:20|44687.3|44667.3|44683.1|44663.1|44687.3|44667.3|44681.5|44661.5|14
1643288130000|2022-01-27 12:55:30|44682.3|44662.3|44668.1|44648.1|44682.3|44662.3|44668.1|44648.1|28
1643288140000|2022-01-27 12:55:40|44670.6|44650.6|44648.1|44628.1|44670.6|44650.6|44648.1|44628.1|36
1643288150000|2022-01-27 12:55:50|44649|44629|44645.6|44625.6|44653.1|44633.1|44645.6|44625.6|8
1643288160000|2022-01-27 12:56:00|44648.1|44628.1|44656.5|44636.5|44660.6|44640.6|44648.1|44628.1|12
1643288170000|2022-01-27 12:56:10|44660.6|44640.6|44654.8|44634.8|44660.6|44640.6|44653.1|44633.1|5
1643288180000|2022-01-27 12:56:20|44654|44634|44653.1|44633.1|44655.6|44635.6|44653.1|44633.1|10
1643288190000|2022-01-27 12:56:30|44652.3|44632.3|44651.5|44631.5|44658.1|44638.1|44650.6|44630.6|75
1643288200000|2022-01-27 12:56:40|44652.3|44632.3|44675.6|44655.6|44692.3|44672.3|44652.3|44632.3|15
1643288210000|2022-01-27 12:56:50|44668.1|44648.1|44655.6|44635.6|44668.1|44648.1|44655.6|44635.6|14
1643288220000|2022-01-27 12:57:00|44653.1|44633.1|44655.6|44635.6|44660.6|44640.6|44650.6|44630.6|13
1643288230000|2022-01-27 12:57:10|44659|44639|44672.3|44652.3|44682.3|44662.3|44659|44639|37
1643288240000|2022-01-27 12:57:20|44678.2|44658.2|44666.5|44646.5|44679.8|44659.8|44666.5|44646.5|15
1643288250000|2022-01-27 12:57:30|44669.8|44649.8|44666.5|44646.5|44669.8|44649.8|44664.8|44644.8|6
1643288260000|2022-01-27 12:57:40|44667.3|44647.3|44668.2|44648.2|44668.2|44648.2|44666.5|44646.5|3
1643288270000|2022-01-27 12:57:50|44669|44649|44672.3|44652.3|44676.5|44656.5|44669|44649|10
1643288280000|2022-01-27 12:58:00|44674.8|44654.8|44684.8|44664.8|44684.8|44664.8|44674.8|44654.8|19
1643288290000|2022-01-27 12:58:10|44687.3|44667.3|44677.3|44657.3|44687.3|44667.3|44675.7|44655.7|14
1643288300000|2022-01-27 12:58:20|44679|44659|44674|44654|44679.8|44659.8|44674|44654|2
1643288310000|2022-01-27 12:58:30|44671.5|44651.5|44671.5|44651.5|44672.3|44652.3|44671.5|44651.5|1
1643288320000|2022-01-27 12:58:40|44670.6|44650.6|44667.3|44647.3|44670.6|44650.6|44667.3|44647.3|3
1643288330000|2022-01-27 12:58:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1643288340000|2022-01-27 12:59:00|44663.9|44643.9|44644.8|44624.8|44663.9|44643.9|44636.5|44616.5|57
1643288350000|2022-01-27 12:59:10|44646.5|44626.5|44659.8|44639.8|44659.8|44639.8|44644|44624|17
1643288360000|2022-01-27 12:59:20|44657.3|44637.3|44669.8|44649.8|44669.8|44649.8|44657.3|44637.3|13
1643288370000|2022-01-27 12:59:30|44667.3|44647.3|44659|44639|44669.8|44649.8|44659|44639|11
1643288380000|2022-01-27 12:59:40|44662.3|44642.3|44662.3|44642.3|44663.1|44643.1|44659|44639|10
1643288390000|2022-01-27 12:59:50|44663.1|44643.1|44659.8|44639.8|44663.1|44643.1|44656.5|44636.5|4
1643288400000|2022-01-27 13:00:00|44656.5|44636.5|44615.7|44595.7|44656.5|44636.5|44584.8|44564.8|188
1643288410000|2022-01-27 13:00:10|44606.5|44586.5|44624.8|44604.8|44632.3|44612.3|44592.3|44572.3|82
1643288420000|2022-01-27 13:00:20|44627.3|44607.3|44618.2|44598.2|44634.8|44614.8|44618.2|44598.2|32
1643288430000|2022-01-27 13:00:30|44622.3|44602.3|44610.7|44590.7|44634.8|44614.8|44610.7|44590.7|53
1643288440000|2022-01-27 13:00:40|44612.3|44592.3|44624|44604|44624|44604|44607.3|44587.3|81
1643288450000|2022-01-27 13:00:50|44626.5|44606.5|44590.7|44570.7|44627.4|44607.4|44589|44569|61
1643288460000|2022-01-27 13:01:00|44589|44569|44624|44604|44626.5|44606.5|44586.5|44566.5|93
1643288470000|2022-01-27 13:01:10|44623.2|44603.2|44618.2|44598.2|44626.5|44606.5|44615.7|44595.7|45
1643288480000|2022-01-27 13:01:20|44619|44599|44619|44599|44628.2|44608.2|44607.4|44587.4|40
1643288490000|2022-01-27 13:01:30|44614|44594|44599.9|44579.9|44616.5|44596.5|44597.4|44577.4|23
1643288500000|2022-01-27 13:01:40|44599|44579|44606.5|44586.5|44607.4|44587.4|44595.7|44575.7|13
1643288510000|2022-01-27 13:01:50|44608.2|44588.2|44597.4|44577.4|44608.2|44588.2|44589|44569|25
1643288520000|2022-01-27 13:02:00|44599|44579|44629|44609|44631.5|44611.5|44594.9|44574.9|36
1643288530000|2022-01-27 13:02:10|44627.4|44607.4|44629.8|44609.8|44639|44619|44612.4|44592.4|53
1643288540000|2022-01-27 13:02:20|44630.7|44610.7|44634.9|44614.9|44651.5|44631.5|44629|44609|52
1643288550000|2022-01-27 13:02:30|44635.7|44615.7|44631.5|44611.5|44635.7|44615.7|44626.5|44606.5|11
1643288560000|2022-01-27 13:02:40|44629.9|44609.9|44631.5|44611.5|44638.2|44618.2|44629.9|44609.9|18
1643288570000|2022-01-27 13:02:50|44632.4|44612.4|44629.9|44609.9|44632.4|44612.4|44629.9|44609.9|7
1643288580000|2022-01-27 13:03:00|44632.4|44612.4|44645.7|44625.7|44646.6|44626.6|44632.4|44612.4|45
1643288590000|2022-01-27 13:03:10|44646.6|44626.6|44639.9|44619.9|44646.6|44626.6|44638.2|44618.2|22
1643288600000|2022-01-27 13:03:20|44638.2|44618.2|44658.2|44638.2|44658.2|44638.2|44638.2|44618.2|19
1643288610000|2022-01-27 13:03:30|44655.7|44635.7|44649.1|44629.1|44662.4|44642.4|44645.7|44625.7|24
1643288620000|2022-01-27 13:03:40|44649.9|44629.9|44648.2|44628.2|44656.6|44636.6|44644.1|44624.1|12
1643288630000|2022-01-27 13:03:50|44653.2|44633.2|44649.9|44629.9|44655.7|44635.7|44648.2|44628.2|5
1643288640000|2022-01-27 13:04:00|44653.2|44633.2|44659.9|44639.9|44660.7|44640.7|44653.2|44633.2|13
1643288650000|2022-01-27 13:04:10|44655.7|44635.7|44654.1|44634.1|44658.2|44638.2|44646.6|44626.6|20
1643288660000|2022-01-27 13:04:20|44653.2|44633.2|44638.2|44618.2|44653.2|44633.2|44635.7|44615.7|20
1643288670000|2022-01-27 13:04:30|44640.7|44620.7|44634.9|44614.9|44640.7|44620.7|44630.7|44610.7|31
1643288680000|2022-01-27 13:04:40|44635.7|44615.7|44636.6|44616.6|44639.1|44619.1|44635.7|44615.7|12
1643288690000|2022-01-27 13:04:50|44637.4|44617.4|44635.7|44615.7|44639.1|44619.1|44632.4|44612.4|19
1643288700000|2022-01-27 13:05:00|44638.2|44618.2|44675.7|44655.7|44675.7|44655.7|44635.7|44615.7|62
1643288710000|2022-01-27 13:05:10|44679.1|44659.1|44661.6|44641.6|44684.1|44664.1|44661.6|44641.6|28
1643288720000|2022-01-27 13:05:20|44663.2|44643.2|44670.7|44650.7|44678.2|44658.2|44661.6|44641.6|30
1643288730000|2022-01-27 13:05:30|44673.2|44653.2|44677.4|44657.4|44679.9|44659.9|44673.2|44653.2|17
1643288740000|2022-01-27 13:05:40|44674.9|44654.9|44675.7|44655.7|44687.4|44667.4|44669.9|44649.9|27
1643288750000|2022-01-27 13:05:50|44673.2|44653.2|44666.6|44646.6|44673.2|44653.2|44665.7|44645.7|12
1643288760000|2022-01-27 13:06:00|44665.7|44645.7|44676.6|44656.6|44680.7|44660.7|44663.2|44643.2|31
1643288770000|2022-01-27 13:06:10|44674.9|44654.9|44689.9|44669.9|44691.6|44671.6|44674.9|44654.9|28
1643288780000|2022-01-27 13:06:20|44692.4|44672.4|44689.1|44669.1|44692.4|44672.4|44679.9|44659.9|20
1643288790000|2022-01-27 13:06:30|44686.6|44666.6|44683.2|44663.2|44691.6|44671.6|44683.2|44663.2|7
1643288800000|2022-01-27 13:06:40|44682.4|44662.4|44663.2|44643.2|44682.4|44662.4|44662.4|44642.4|10
1643288810000|2022-01-27 13:06:50|44664.1|44644.1|44663.2|44643.2|44668.2|44648.2|44663.2|44643.2|14
1643288820000|2022-01-27 13:07:00|44662.4|44642.4|44651.6|44631.6|44662.4|44642.4|44651.6|44631.6|10
1643288830000|2022-01-27 13:07:10|44654.1|44634.1|44644.1|44624.1|44654.1|44634.1|44644.1|44624.1|4
1643288840000|2022-01-27 13:07:20|44642.4|44622.4|44644.9|44624.9|44644.9|44624.9|44635.7|44615.7|25
1643288850000|2022-01-27 13:07:30|44647.4|44627.4|44648.2|44628.2|44654.1|44634.1|44647.4|44627.4|11
1643288860000|2022-01-27 13:07:40|44642.4|44622.4|44646.6|44626.6|44651.6|44631.6|44639.9|44619.9|12
1643288870000|2022-01-27 13:07:50|44645.7|44625.7|44634.9|44614.9|44645.7|44625.7|44630.7|44610.7|9
1643288880000|2022-01-27 13:08:00|44634.1|44614.1|44604.1|44584.1|44634.1|44614.1|44604.1|44584.1|30
1643288890000|2022-01-27 13:08:10|44604.9|44584.9|44604.9|44584.9|44614.1|44594.1|44604.9|44584.9|19
1643288900000|2022-01-27 13:08:20|44606.6|44586.6|44589.1|44569.1|44606.6|44586.6|44589.1|44569.1|15
1643288910000|2022-01-27 13:08:30|44586.6|44566.6|44589.9|44569.9|44589.9|44569.9|44579.9|44559.9|17
1643288920000|2022-01-27 13:08:40|44591.6|44571.6|44599.1|44579.1|44599.1|44579.1|44591.6|44571.6|3
1643288930000|2022-01-27 13:08:50|44596.6|44576.6|44588.2|44568.2|44596.6|44576.6|44584.1|44564.1|12
1643288940000|2022-01-27 13:09:00|44589.9|44569.9|44585.7|44565.7|44591.6|44571.6|44585.7|44565.7|9
1643288950000|2022-01-27 13:09:10|44575.7|44555.7|44590.7|44570.7|44601.6|44581.6|44575.7|44555.7|25
1643288960000|2022-01-27 13:09:20|44588.2|44568.2|44567.4|44547.4|44588.2|44568.2|44567.4|44547.4|27
1643288970000|2022-01-27 13:09:30|44570.7|44550.7|44579.9|44559.9|44581.6|44561.6|44566.6|44546.6|16
1643288980000|2022-01-27 13:09:40|44581.6|44561.6|44581.6|44561.6|44584.1|44564.1|44579.1|44559.1|6
1643288990000|2022-01-27 13:09:50|44582.4|44562.4|44579.1|44559.1|44582.4|44562.4|44577.4|44557.4|2
1643289000000|2022-01-27 13:10:00|44586.6|44566.6|44601.6|44581.6|44604.1|44584.1|44577.4|44557.4|41
1643289010000|2022-01-27 13:10:10|44605.7|44585.7|44594.9|44574.9|44606.6|44586.6|44592.4|44572.4|7
1643289020000|2022-01-27 13:10:20|44598.2|44578.2|44590.7|44570.7|44598.2|44578.2|44590.7|44570.7|6
1643289030000|2022-01-27 13:10:30|44589.9|44569.9|44584.9|44564.9|44590.7|44570.7|44584.1|44564.1|8
1643289040000|2022-01-27 13:10:40|44585.7|44565.7|44581.6|44561.6|44586.6|44566.6|44581.6|44561.6|3
1643289050000|2022-01-27 13:10:50|44579.1|44559.1|44564.9|44544.9|44579.1|44559.1|44564.9|44544.9|9
1643289060000|2022-01-27 13:11:00|44568.2|44548.2|44576.6|44556.6|44576.6|44556.6|44568.2|44548.2|9
1643289070000|2022-01-27 13:11:10|44574.1|44554.1|44561.6|44541.6|44574.1|44554.1|44561.6|44541.6|2
1643289080000|2022-01-27 13:11:20|44560.7|44540.7|44544.9|44524.9|44560.7|44540.7|44544.9|44524.9|17
1643289090000|2022-01-27 13:11:30|44548.2|44528.2|44561.6|44541.6|44561.6|44541.6|44544.1|44524.1|21
1643289100000|2022-01-27 13:11:40|44560.7|44540.7|44539.9|44519.9|44560.7|44540.7|44539.9|44519.9|12
1643289110000|2022-01-27 13:11:50|44539.1|44519.1|44516.6|44496.6|44539.1|44519.1|44515.7|44495.7|38
1643289120000|2022-01-27 13:12:00|44515.7|44495.7|44529.1|44509.1|44529.1|44509.1|44514.1|44494.1|22
1643289130000|2022-01-27 13:12:10|44528.2|44508.2|44534.1|44514.1|44534.1|44514.1|44528.2|44508.2|14
1643289140000|2022-01-27 13:12:20|44534.9|44514.9|44521.6|44501.6|44536.6|44516.6|44521.6|44501.6|15
1643289150000|2022-01-27 13:12:30|44524.1|44504.1|44513.2|44493.2|44524.1|44504.1|44513.2|44493.2|10
1643289160000|2022-01-27 13:12:40|44514.1|44494.1|44509.1|44489.1|44515.7|44495.7|44509.1|44489.1|11
1643289170000|2022-01-27 13:12:50|44508.2|44488.2|44503.2|44483.2|44509.1|44489.1|44494.1|44474.1|22
1643289180000|2022-01-27 13:13:00|44499.9|44479.9|44494.9|44474.9|44504.1|44484.1|44491.6|44471.6|23
1643289190000|2022-01-27 13:13:10|44494.1|44474.1|44489.1|44469.1|44494.1|44474.1|44484.1|44464.1|16
1643289200000|2022-01-27 13:13:20|44490.7|44470.7|44490.7|44470.7|44490.7|44470.7|44487.4|44467.4|20
1643289210000|2022-01-27 13:13:30|44491.6|44471.6|44512.4|44492.4|44512.4|44492.4|44491.6|44471.6|42
1643289220000|2022-01-27 13:13:40|44513.2|44493.2|44512.4|44492.4|44516.6|44496.6|44512.4|44492.4|5
1643289230000|2022-01-27 13:13:50|44511.6|44491.6|44507.4|44487.4|44512.4|44492.4|44507.4|44487.4|8
1643289240000|2022-01-27 13:14:00|44504.9|44484.9|44507.4|44487.4|44507.4|44487.4|44487.4|44467.4|25
1643289250000|2022-01-27 13:14:10|44509.9|44489.9|44509.9|44489.9|44509.9|44489.9|44507.4|44487.4|4
1643289260000|2022-01-27 13:14:20|44512.4|44492.4|44516.6|44496.6|44517.4|44497.4|44512.4|44492.4|4
1643289270000|2022-01-27 13:14:30|44513.2|44493.2|44527.4|44507.4|44527.4|44507.4|44513.2|44493.2|12
1643289280000|2022-01-27 13:14:40|44524.9|44504.9|44525.7|44505.7|44525.7|44505.7|44522.4|44502.4|13
1643289290000|2022-01-27 13:14:50|44524.9|44504.9|44519.9|44499.9|44524.9|44504.9|44517.4|44497.4|6
1643289300000|2022-01-27 13:15:00|44520.7|44500.7|44532.4|44512.4|44532.4|44512.4|44519.9|44499.9|25
1643289310000|2022-01-27 13:15:10|44529.9|44509.9|44522.4|44502.4|44529.9|44509.9|44517.4|44497.4|11
1643289320000|2022-01-27 13:15:20|44519.9|44499.9|44519.9|44499.9|44521.6|44501.6|44514.9|44494.9|10
1643289330000|2022-01-27 13:15:30|44520.7|44500.7|44529.9|44509.9|44529.9|44509.9|44517.4|44497.4|21
1643289340000|2022-01-27 13:15:40|44533.2|44513.2|44558.2|44538.2|44558.2|44538.2|44533.2|44513.2|15
1643289350000|2022-01-27 13:15:50|44559.1|44539.1|44560.7|44540.7|44564.1|44544.1|44558.2|44538.2|6
1643289360000|2022-01-27 13:16:00|44561.6|44541.6|44598.2|44578.2|44598.2|44578.2|44561.6|44541.6|22
1643289370000|2022-01-27 13:16:10|44597.4|44577.4|44591.6|44571.6|44597.4|44577.4|44591.6|44571.6|19
1643289380000|2022-01-27 13:16:20|44592.4|44572.4|44591.6|44571.6|44592.4|44572.4|44591.6|44571.6|1
1643289390000|2022-01-27 13:16:30|44589.1|44569.1|44587.4|44567.4|44589.9|44569.9|44582.4|44562.4|13
1643289400000|2022-01-27 13:16:40|44589.9|44569.9|44589.9|44569.9|44592.4|44572.4|44587.4|44567.4|8
1643289410000|2022-01-27 13:16:50|44592.4|44572.4|44589.9|44569.9|44593.2|44573.2|44589.9|44569.9|1
1643289420000|2022-01-27 13:17:00|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44575.7|44555.7|22
1643289430000|2022-01-27 13:17:10|44581.6|44561.6|44559.1|44539.1|44581.6|44561.6|44559.1|44539.1|15
1643289440000|2022-01-27 13:17:20|44560.7|44540.7|44558.2|44538.2|44569.9|44549.9|44554.9|44534.9|20
1643289450000|2022-01-27 13:17:30|44559.1|44539.1|44564.9|44544.9|44564.9|44544.9|44558.2|44538.2|2
1643289460000|2022-01-27 13:17:40|44562.4|44542.4|44557.4|44537.4|44562.4|44542.4|44557.4|44537.4|14
1643289470000|2022-01-27 13:17:50|44554.1|44534.1|44549.9|44529.9|44554.9|44534.9|44549.9|44529.9|6
1643289480000|2022-01-27 13:18:00|44554.9|44534.9|44537.4|44517.4|44554.9|44534.9|44537.4|44517.4|12
1643289490000|2022-01-27 13:18:10|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|2
1643289500000|2022-01-27 13:18:20|44540.7|44520.7|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|13
1643289510000|2022-01-27 13:18:30|44536.6|44516.6|44529.9|44509.9|44536.6|44516.6|44524.9|44504.9|14
1643289520000|2022-01-27 13:18:40|44535.7|44515.7|44534.9|44514.9|44540.7|44520.7|44532.4|44512.4|15
1643289530000|2022-01-27 13:18:50|44534.1|44514.1|44533.2|44513.2|44535.7|44515.7|44529.9|44509.9|7
1643289540000|2022-01-27 13:19:00|44534.9|44514.9|44542.4|44522.4|44551.6|44531.6|44534.9|44514.9|12
1643289550000|2022-01-27 13:19:10|44539.9|44519.9|44527.4|44507.4|44539.9|44519.9|44524.1|44504.1|24
1643289560000|2022-01-27 13:19:20|44529.9|44509.9|44536.6|44516.6|44542.4|44522.4|44529.9|44509.9|12
1643289570000|2022-01-27 13:19:30|44535.7|44515.7|44519.9|44499.9|44535.7|44515.7|44519.9|44499.9|17
1643289580000|2022-01-27 13:19:40|44517.4|44497.4|44519.9|44499.9|44519.9|44499.9|44516.6|44496.6|2
1643289590000|2022-01-27 13:19:50|44522.4|44502.4|44517.4|44497.4|44522.4|44502.4|44517.4|44497.4|9
1643289600000|2022-01-27 13:20:00|44511.6|44491.6|44501.6|44481.6|44511.6|44491.6|44501.6|44481.6|20
1643289610000|2022-01-27 13:20:10|44499.1|44479.1|44502.4|44482.4|44502.4|44482.4|44499.1|44479.1|2
1643289620000|2022-01-27 13:20:20|44499.9|44479.9|44482.4|44462.4|44502.4|44482.4|44482.4|44462.4|29
1643289630000|2022-01-27 13:20:30|44480.7|44460.7|44476.6|44456.6|44480.7|44460.7|44476.6|44456.6|16
1643289640000|2022-01-27 13:20:40|44473.2|44453.2|44470.7|44450.7|44473.2|44453.2|44467.4|44447.4|20
1643289650000|2022-01-27 13:20:50|44473.2|44453.2|44462.4|44442.4|44473.2|44453.2|44459.9|44439.9|18
1643289660000|2022-01-27 13:21:00|44464.9|44444.9|44463.2|44443.2|44467.4|44447.4|44461.6|44441.6|16
1643289670000|2022-01-27 13:21:10|44462.4|44442.4|44467.4|44447.4|44467.4|44447.4|44462.4|44442.4|4
1643289680000|2022-01-27 13:21:20|44469.1|44449.1|44474.1|44454.1|44474.9|44454.9|44467.4|44447.4|28
1643289690000|2022-01-27 13:21:30|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|27
1643289700000|2022-01-27 13:21:40|44474.9|44454.9|44477.4|44457.4|44477.4|44457.4|44474.9|44454.9|23
1643289710000|2022-01-27 13:21:50|44474.9|44454.9|44474.9|44454.9|44474.9|44454.9|44464.9|44444.9|33
1643289720000|2022-01-27 13:22:00|44475.7|44455.7|44472.4|44452.4|44477.4|44457.4|44472.4|44452.4|6
1643289730000|2022-01-27 13:22:10|44467.4|44447.4|44487.4|44467.4|44487.4|44467.4|44467.4|44447.4|19
1643289740000|2022-01-27 13:22:20|44488.2|44468.2|44489.9|44469.9|44492.4|44472.4|44479.9|44459.9|6
1643289750000|2022-01-27 13:22:30|44489.1|44469.1|44487.4|44467.4|44492.4|44472.4|44484.9|44464.9|6
1643289760000|2022-01-27 13:22:40|44486.6|44466.6|44471.6|44451.6|44486.6|44466.6|44471.6|44451.6|6
1643289770000|2022-01-27 13:22:50|44472.4|44452.4|44472.4|44452.4|44472.4|44452.4|44467.4|44447.4|6
1643289780000|2022-01-27 13:23:00|44474.9|44454.9|44489.9|44469.9|44489.9|44469.9|44474.9|44454.9|15
1643289790000|2022-01-27 13:23:10|44489.1|44469.1|44488.2|44468.2|44493.2|44473.2|44487.4|44467.4|7
1643289800000|2022-01-27 13:23:20|44489.9|44469.9|44469.9|44449.9|44490.7|44470.7|44469.9|44449.9|13
1643289810000|2022-01-27 13:23:30|44469.1|44449.1|44462.4|44442.4|44469.9|44449.9|44461.6|44441.6|7
1643289820000|2022-01-27 13:23:40|44461.6|44441.6|44459.9|44439.9|44462.4|44442.4|44455.7|44435.7|11
1643289830000|2022-01-27 13:23:50|44457.4|44437.4|44449.9|44429.9|44457.4|44437.4|44449.1|44429.1|9
1643289840000|2022-01-27 13:24:00|44445.7|44425.7|44432.4|44412.4|44445.7|44425.7|44432.4|44412.4|34
1643289850000|2022-01-27 13:24:10|44431.6|44411.6|44429.9|44409.9|44431.6|44411.6|44427.4|44407.4|47
1643289860000|2022-01-27 13:24:20|44429.1|44409.1|44444.1|44424.1|44445.7|44425.7|44429.1|44409.1|26
1643289870000|2022-01-27 13:24:30|44444.9|44424.9|44453.2|44433.2|44453.2|44433.2|44444.1|44424.1|6
1643289880000|2022-01-27 13:24:40|44450.7|44430.7|44455.7|44435.7|44455.7|44435.7|44450.7|44430.7|3
1643289890000|2022-01-27 13:24:50|44454.9|44434.9|44455.7|44435.7|44455.7|44435.7|44450.7|44430.7|5
1643289900000|2022-01-27 13:25:00|44453.2|44433.2|44451.6|44431.6|44455.7|44435.7|44450.7|44430.7|9
1643289910000|2022-01-27 13:25:10|44455.7|44435.7|44453.2|44433.2|44455.7|44435.7|44450.7|44430.7|2
1643289920000|2022-01-27 13:25:20|44455.7|44435.7|44458.2|44438.2|44458.2|44438.2|44450.7|44430.7|6
1643289930000|2022-01-27 13:25:30|44460.7|44440.7|44460.7|44440.7|44465.7|44445.7|44459.9|44439.9|17
1643289940000|2022-01-27 13:25:40|44462.4|44442.4|44458.2|44438.2|44464.9|44444.9|44456.6|44436.6|6
1643289950000|2022-01-27 13:25:50|44457.4|44437.4|44468.2|44448.2|44468.2|44448.2|44454.9|44434.9|13
1643289960000|2022-01-27 13:26:00|44463.2|44443.2|44463.2|44443.2|44465.7|44445.7|44463.2|44443.2|15
1643289970000|2022-01-27 13:26:10|44468.2|44448.2|44470.7|44450.7|44470.7|44450.7|44468.2|44448.2|10
1643289980000|2022-01-27 13:26:20|44471.6|44451.6|44475.7|44455.7|44475.7|44455.7|44471.6|44451.6|1
1643289990000|2022-01-27 13:26:30|44476.6|44456.6|44488.2|44468.2|44488.2|44468.2|44475.7|44455.7|14
1643290000000|2022-01-27 13:26:40|44490.7|44470.7|44475.7|44455.7|44490.7|44470.7|44475.7|44455.7|4
1643290010000|2022-01-27 13:26:50|44474.9|44454.9|44485.7|44465.7|44485.7|44465.7|44474.9|44454.9|4
1643290020000|2022-01-27 13:27:00|44488.2|44468.2|44483.2|44463.2|44489.1|44469.1|44483.2|44463.2|1
1643290030000|2022-01-27 13:27:10|44481.6|44461.6|44448.2|44428.2|44481.6|44461.6|44448.2|44428.2|22
1643290040000|2022-01-27 13:27:20|44447.4|44427.4|44435.7|44415.7|44447.4|44427.4|44435.7|44415.7|8
1643290050000|2022-01-27 13:27:30|44433.2|44413.2|44428.2|44408.2|44435.7|44415.7|44425.7|44405.7|17
1643290060000|2022-01-27 13:27:40|44430.7|44410.7|44430.7|44410.7|44433.2|44413.2|44430.7|44410.7|1
1643290070000|2022-01-27 13:27:50|44429.1|44409.1|44425.7|44405.7|44430.7|44410.7|44425.7|44405.7|1
1643290080000|2022-01-27 13:28:00|44424.9|44404.9|44419.1|44399.1|44424.9|44404.9|44418.2|44398.2|12
1643290090000|2022-01-27 13:28:10|44415.7|44395.7|44403.2|44383.2|44415.7|44395.7|44402.4|44382.4|6
1643290100000|2022-01-27 13:28:20|44404.9|44384.9|44418.2|44398.2|44418.2|44398.2|44404.9|44384.9|5
1643290110000|2022-01-27 13:28:30|44420.7|44400.7|44424.1|44404.1|44424.1|44404.1|44420.7|44400.7|19
1643290120000|2022-01-27 13:28:40|44424.9|44404.9|44443.2|44423.2|44443.2|44423.2|44424.9|44404.9|17
1643290130000|2022-01-27 13:28:50|44444.1|44424.1|44443.2|44423.2|44444.1|44424.1|44443.2|44423.2|2
1643290140000|2022-01-27 13:29:00|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44446.6|44426.6|8
1643290150000|2022-01-27 13:29:10|44448.2|44428.2|44451.6|44431.6|44451.6|44431.6|44448.2|44428.2|14
1643290160000|2022-01-27 13:29:20|44459.1|44439.1|44462.4|44442.4|44463.2|44443.2|44459.1|44439.1|5
1643290170000|2022-01-27 13:29:30|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44461.6|44441.6|3
1643290180000|2022-01-27 13:29:40|44460.7|44440.7|44468.2|44448.2|44468.2|44448.2|44460.7|44440.7|6
1643290190000|2022-01-27 13:29:50|44469.1|44449.1|44470.7|44450.7|44470.7|44450.7|44469.1|44449.1|5
1643290200000|2022-01-27 13:30:00|44472.4|44452.4|44484.1|44464.1|44498.2|44478.2|44472.4|44452.4|25
1643290210000|2022-01-27 13:30:10|44484.9|44464.9|44483.2|44463.2|44500.7|44480.7|44483.2|44463.2|7
1643290220000|2022-01-27 13:30:20|44480.7|44460.7|44481.6|44461.6|44481.6|44461.6|44478.2|44458.2|3
1643290230000|2022-01-27 13:30:30|44485.7|44465.7|44493.2|44473.2|44495.7|44475.7|44485.7|44465.7|4
1643290240000|2022-01-27 13:30:40|44495.7|44475.7|44490.7|44470.7|44514.9|44494.9|44489.1|44469.1|21
1643290250000|2022-01-27 13:30:50|44488.2|44468.2|44513.2|44493.2|44513.2|44493.2|44488.2|44468.2|10
1643290260000|2022-01-27 13:31:00|44511.6|44491.6|44520.7|44500.7|44520.7|44500.7|44511.6|44491.6|2
1643290270000|2022-01-27 13:31:10|44519.9|44499.9|44518.2|44498.2|44519.9|44499.9|44515.7|44495.7|5
1643290280000|2022-01-27 13:31:20|44519.1|44499.1|44512.4|44492.4|44519.1|44499.1|44509.9|44489.9|8
1643290290000|2022-01-27 13:31:30|44510.7|44490.7|44502.4|44482.4|44510.7|44490.7|44502.4|44482.4|5
1643290300000|2022-01-27 13:31:40|44500.7|44480.7|44495.7|44475.7|44500.7|44480.7|44495.7|44475.7|3
1643290310000|2022-01-27 13:31:50|44494.9|44474.9|44473.2|44453.2|44494.9|44474.9|44473.2|44453.2|9
1643290320000|2022-01-27 13:32:00|44472.4|44452.4|44446.6|44426.6|44472.4|44452.4|44445.7|44425.7|15
1643290330000|2022-01-27 13:32:10|44449.1|44429.1|44458.2|44438.2|44459.1|44439.1|44449.1|44429.1|7
1643290340000|2022-01-27 13:32:20|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|44463.2|44443.2|3
1643290350000|2022-01-27 13:32:30|44466.6|44446.6|44474.1|44454.1|44476.6|44456.6|44466.6|44446.6|14
1643290360000|2022-01-27 13:32:40|44472.4|44452.4|44453.2|44433.2|44472.4|44452.4|44453.2|44433.2|14
1643290370000|2022-01-27 13:32:50|44454.1|44434.1|44470.7|44450.7|44470.7|44450.7|44454.1|44434.1|6
1643290380000|2022-01-27 13:33:00|44469.9|44449.9|44463.2|44443.2|44469.9|44449.9|44454.9|44434.9|18
1643290390000|2022-01-27 13:33:10|44466.6|44446.6|44482.4|44462.4|44482.4|44462.4|44465.7|44445.7|6
1643290400000|2022-01-27 13:33:20|44485.7|44465.7|44488.2|44468.2|44495.7|44475.7|44485.7|44465.7|2
1643290410000|2022-01-27 13:33:30|44483.2|44463.2|44483.2|44463.2|44483.2|44463.2|44480.7|44460.7|9
1643290420000|2022-01-27 13:33:40|44484.9|44464.9|44508.2|44488.2|44508.2|44488.2|44484.9|44464.9|5
1643290430000|2022-01-27 13:33:50|44503.2|44483.2|44520.7|44500.7|44520.7|44500.7|44503.2|44483.2|7
1643290440000|2022-01-27 13:34:00|44523.2|44503.2|44530.7|44510.7|44540.7|44520.7|44523.2|44503.2|24
1643290450000|2022-01-27 13:34:10|44533.2|44513.2|44508.2|44488.2|44533.2|44513.2|44505.7|44485.7|17
1643290460000|2022-01-27 13:34:20|44513.2|44493.2|44515.7|44495.7|44518.2|44498.2|44513.2|44493.2|5
1643290470000|2022-01-27 13:34:30|44516.6|44496.6|44528.2|44508.2|44529.9|44509.9|44516.6|44496.6|1
1643290480000|2022-01-27 13:34:40|44530.7|44510.7|44531.6|44511.6|44533.2|44513.2|44530.7|44510.7|3
1643290490000|2022-01-27 13:34:50|44532.4|44512.4|44533.2|44513.2|44533.2|44513.2|44528.2|44508.2|8
1643290500000|2022-01-27 13:35:00|44538.2|44518.2|44558.2|44538.2|44560.7|44540.7|44538.2|44518.2|21
1643290510000|2022-01-27 13:35:10|44553.2|44533.2|44539.1|44519.1|44553.2|44533.2|44536.6|44516.6|4
1643290520000|2022-01-27 13:35:20|44539.9|44519.9|44548.2|44528.2|44548.2|44528.2|44538.2|44518.2|2
1643290530000|2022-01-27 13:35:30|44545.7|44525.7|44535.7|44515.7|44545.7|44525.7|44535.7|44515.7|4
1643290540000|2022-01-27 13:35:40|44533.2|44513.2|44525.7|44505.7|44533.2|44513.2|44523.2|44503.2|5
1643290550000|2022-01-27 13:35:50|44528.2|44508.2|44528.2|44508.2|44528.2|44508.2|44523.2|44503.2|3
1643290560000|2022-01-27 13:36:00|44533.2|44513.2|44533.2|44513.2|44546.6|44526.6|44533.2|44513.2|11
1643290570000|2022-01-27 13:36:10|44534.1|44514.1|44517.4|44497.4|44534.9|44514.9|44517.4|44497.4|8
1643290580000|2022-01-27 13:36:20|44518.2|44498.2|44518.2|44498.2|44518.2|44498.2|44515.7|44495.7|1
1643290590000|2022-01-27 13:36:30|44519.1|44499.1|44518.2|44498.2|44523.2|44503.2|44515.7|44495.7|4
1643290600000|2022-01-27 13:36:40|44520.7|44500.7|44518.2|44498.2|44525.7|44505.7|44518.2|44498.2|5
1643290610000|2022-01-27 13:36:50|44520.7|44500.7|44518.2|44498.2|44520.7|44500.7|44518.2|44498.2|1
1643290620000|2022-01-27 13:37:00|44519.1|44499.1|44546.6|44526.6|44546.6|44526.6|44519.1|44499.1|4
1643290630000|2022-01-27 13:37:10|44547.4|44527.4|44530.7|44510.7|44547.4|44527.4|44530.7|44510.7|6
1643290640000|2022-01-27 13:37:20|44528.2|44508.2|44537.4|44517.4|44538.2|44518.2|44528.2|44508.2|6
1643290650000|2022-01-27 13:37:30|44535.7|44515.7|44530.7|44510.7|44538.2|44518.2|44528.2|44508.2|7
1643290660000|2022-01-27 13:37:40|44528.2|44508.2|44520.7|44500.7|44528.2|44508.2|44518.2|44498.2|9
1643290670000|2022-01-27 13:37:50|44519.9|44499.9|44518.2|44498.2|44520.7|44500.7|44515.7|44495.7|3
1643290680000|2022-01-27 13:38:00|44520.7|44500.7|44533.2|44513.2|44535.7|44515.7|44520.7|44500.7|12
1643290690000|2022-01-27 13:38:10|44531.6|44511.6|44523.2|44503.2|44531.6|44511.6|44523.2|44503.2|4
1643290700000|2022-01-27 13:38:20|44518.2|44498.2|44517.4|44497.4|44518.2|44498.2|44517.4|44497.4|7
1643290710000|2022-01-27 13:38:30|44512.4|44492.4|44498.2|44478.2|44513.2|44493.2|44498.2|44478.2|1
1643290720000|2022-01-27 13:38:40|44500.7|44480.7|44508.2|44488.2|44511.6|44491.6|44500.7|44480.7|5
1643290730000|2022-01-27 13:38:50|44509.9|44489.9|44526.6|44506.6|44526.6|44506.6|44509.9|44489.9|2
1643290740000|2022-01-27 13:39:00|44525.7|44505.7|44525.7|44505.7|44528.2|44508.2|44523.2|44503.2|4
1643290750000|2022-01-27 13:39:10|44523.2|44503.2|44528.2|44508.2|44528.2|44508.2|44518.2|44498.2|8
1643290760000|2022-01-27 13:39:20|44530.7|44510.7|44528.2|44508.2|44530.7|44510.7|44528.2|44508.2|2
1643290770000|2022-01-27 13:39:30|44523.2|44503.2|44514.9|44494.9|44523.2|44503.2|44514.9|44494.9|3
1643290780000|2022-01-27 13:39:40|44515.7|44495.7|44512.4|44492.4|44515.7|44495.7|44512.4|44492.4|0
1643290790000|2022-01-27 13:39:50|44513.2|44493.2|44514.9|44494.9|44514.9|44494.9|44510.7|44490.7|6
1643290800000|2022-01-27 13:40:00|44513.2|44493.2|44523.2|44503.2|44525.7|44505.7|44512.4|44492.4|12
1643290810000|2022-01-27 13:40:10|44524.1|44504.1|44531.6|44511.6|44531.6|44511.6|44523.2|44503.2|5
1643290820000|2022-01-27 13:40:20|44534.1|44514.1|44543.2|44523.2|44543.2|44523.2|44534.1|44514.1|2
1643290830000|2022-01-27 13:40:30|44544.1|44524.1|44542.4|44522.4|44547.4|44527.4|44540.7|44520.7|9
1643290840000|2022-01-27 13:40:40|44540.7|44520.7|44540.7|44520.7|44542.4|44522.4|44535.7|44515.7|11
1643290850000|2022-01-27 13:40:50|44541.6|44521.6|44540.7|44520.7|44543.2|44523.2|44538.2|44518.2|6
1643290860000|2022-01-27 13:41:00|44538.2|44518.2|44538.2|44518.2|44540.7|44520.7|44538.2|44518.2|5
1643290870000|2022-01-27 13:41:10|44537.4|44517.4|44538.2|44518.2|44538.2|44518.2|44530.7|44510.7|9
1643290880000|2022-01-27 13:41:20|44535.7|44515.7|44533.2|44513.2|44535.7|44515.7|44533.2|44513.2|0
1643290890000|2022-01-27 13:41:30|44535.7|44515.7|44538.2|44518.2|44538.2|44518.2|44535.7|44515.7|4
1643290900000|2022-01-27 13:41:40|44537.4|44517.4|44530.7|44510.7|44537.4|44517.4|44530.7|44510.7|4
1643290910000|2022-01-27 13:41:50|44528.2|44508.2|44523.2|44503.2|44528.2|44508.2|44523.2|44503.2|3
1643290920000|2022-01-27 13:42:00|44524.9|44504.9|44536.6|44516.6|44536.6|44516.6|44522.4|44502.4|8
1643290930000|2022-01-27 13:42:10|44535.7|44515.7|44531.5|44511.5|44535.7|44515.7|44531.5|44511.5|1
1643290940000|2022-01-27 13:42:20|44529.9|44509.9|44523.2|44503.2|44529.9|44509.9|44523.2|44503.2|3
1643290950000|2022-01-27 13:42:30|44524.1|44504.1|44533.2|44513.2|44533.2|44513.2|44523.2|44503.2|7
1643290960000|2022-01-27 13:42:40|44531.6|44511.6|44527.4|44507.4|44531.6|44511.6|44526.6|44506.6|1
1643290970000|2022-01-27 13:42:50|44525.7|44505.7|44518.2|44498.2|44525.7|44505.7|44518.2|44498.2|3
1643290980000|2022-01-27 13:43:00|44515.7|44495.7|44511.6|44491.6|44515.7|44495.7|44508.2|44488.2|6
1643290990000|2022-01-27 13:43:10|44512.4|44492.4|44523.2|44503.2|44528.2|44508.2|44512.4|44492.4|13
1643291000000|2022-01-27 13:43:20|44525.7|44505.7|44538.2|44518.2|44538.2|44518.2|44525.7|44505.7|5
1643291010000|2022-01-27 13:43:30|44536.6|44516.6|44538.2|44518.2|44540.7|44520.7|44533.2|44513.2|8
1643291020000|2022-01-27 13:43:40|44539.1|44519.1|44550.7|44530.7|44550.7|44530.7|44539.1|44519.1|7
1643291030000|2022-01-27 13:43:50|44560.7|44540.7|44573.2|44553.2|44578.2|44558.2|44560.7|44540.7|42
1643291040000|2022-01-27 13:44:00|44572.4|44552.4|44583.2|44563.2|44585.7|44565.7|44572.4|44552.4|9
1643291050000|2022-01-27 13:44:10|44585.7|44565.7|44585.7|44565.7|44588.2|44568.2|44583.2|44563.2|12
1643291060000|2022-01-27 13:44:20|44587.4|44567.4|44573.2|44553.2|44587.4|44567.4|44570.7|44550.7|11
1643291070000|2022-01-27 13:44:30|44568.2|44548.2|44564.9|44544.9|44570.7|44550.7|44563.2|44543.2|3
1643291080000|2022-01-27 13:44:40|44565.7|44545.7|44568.2|44548.2|44570.7|44550.7|44564.1|44544.1|20
1643291090000|2022-01-27 13:44:50|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|44570.7|44550.7|1
1643291100000|2022-01-27 13:45:00|44578.2|44558.2|44567.4|44547.4|44585.7|44565.7|44567.4|44547.4|61
1643291110000|2022-01-27 13:45:10|44566.6|44546.6|44558.2|44538.2|44568.2|44548.2|44558.2|44538.2|7
1643291120000|2022-01-27 13:45:20|44559.1|44539.1|44560.7|44540.7|44560.7|44540.7|44553.2|44533.2|5
1643291130000|2022-01-27 13:45:30|44558.2|44538.2|44555.7|44535.7|44558.2|44538.2|44555.7|44535.7|5
1643291140000|2022-01-27 13:45:40|44559.1|44539.1|44558.2|44538.2|44560.7|44540.7|44558.2|44538.2|1
1643291150000|2022-01-27 13:45:50|44557.4|44537.4|44558.2|44538.2|44558.2|44538.2|44553.2|44533.2|1
1643291160000|2022-01-27 13:46:00|44555.7|44535.7|44570.7|44550.7|44570.7|44550.7|44555.7|44535.7|16
1643291170000|2022-01-27 13:46:10|44573.2|44553.2|44575.7|44555.7|44575.7|44555.7|44573.2|44553.2|9
1643291180000|2022-01-27 13:46:20|44576.6|44556.6|44568.2|44548.2|44578.2|44558.2|44568.2|44548.2|1
1643291190000|2022-01-27 13:46:30|44565.7|44545.7|44565.7|44545.7|44565.7|44545.7|44560.7|44540.7|9
1643291200000|2022-01-27 13:46:40|44566.6|44546.6|44569.1|44549.1|44569.1|44549.1|44566.6|44546.6|0
1643291210000|2022-01-27 13:46:50|44568.2|44548.2|44568.2|44548.2|44570.7|44550.7|44568.2|44548.2|3
1643291220000|2022-01-27 13:47:00|44573.2|44553.2|44565.7|44545.7|44575.7|44555.7|44565.7|44545.7|8
1643291230000|2022-01-27 13:47:10|44564.9|44544.9|44565.7|44545.7|44565.7|44545.7|44563.2|44543.2|0
1643291240000|2022-01-27 13:47:20|44568.2|44548.2|44579.1|44559.1|44580.7|44560.7|44568.2|44548.2|5
1643291250000|2022-01-27 13:47:30|44580.7|44560.7|44585.7|44565.7|44585.7|44565.7|44578.2|44558.2|7
1643291260000|2022-01-27 13:47:40|44584.9|44564.9|44590.7|44570.7|44593.2|44573.2|44573.2|44553.2|25
1643291270000|2022-01-27 13:47:50|44593.2|44573.2|44588.2|44568.2|44594.9|44574.9|44588.2|44568.2|7
1643291280000|2022-01-27 13:48:00|44589.1|44569.1|44583.2|44563.2|44589.1|44569.1|44583.2|44563.2|5
1643291290000|2022-01-27 13:48:10|44585.7|44565.7|44584.1|44564.1|44585.7|44565.7|44583.2|44563.2|0
1643291300000|2022-01-27 13:48:20|44585.7|44565.7|44596.6|44576.6|44598.2|44578.2|44582.4|44562.4|10
1643291310000|2022-01-27 13:48:30|44598.2|44578.2|44600.7|44580.7|44600.7|44580.7|44596.6|44576.6|1
1643291320000|2022-01-27 13:48:40|44602.4|44582.4|44605.7|44585.7|44614.9|44594.9|44600.7|44580.7|30
1643291330000|2022-01-27 13:48:50|44604.9|44584.9|44607.4|44587.4|44607.4|44587.4|44601.5|44581.5|10
1643291340000|2022-01-27 13:49:00|44606.6|44586.6|44615.7|44595.7|44616.6|44596.6|44606.6|44586.6|6
1643291350000|2022-01-27 13:49:10|44614.9|44594.9|44603.2|44583.2|44614.9|44594.9|44600.7|44580.7|5
1643291360000|2022-01-27 13:49:20|44600.7|44580.7|44614.1|44594.1|44614.9|44594.9|44598.2|44578.2|9
1643291370000|2022-01-27 13:49:30|44615.7|44595.7|44613.2|44593.2|44618.2|44598.2|44613.2|44593.2|6
1643291380000|2022-01-27 13:49:40|44614.1|44594.1|44615.7|44595.7|44615.7|44595.7|44613.2|44593.2|7
1643291390000|2022-01-27 13:49:50|44616.6|44596.6|44612.4|44592.4|44616.6|44596.6|44612.4|44592.4|3
1643291400000|2022-01-27 13:50:00|44611.6|44591.6|44615.7|44595.7|44620.7|44600.7|44606.6|44586.6|16
1643291410000|2022-01-27 13:50:10|44616.6|44596.6|44628.2|44608.2|44628.2|44608.2|44615.7|44595.7|16
1643291420000|2022-01-27 13:50:20|44629.9|44609.9|44650.7|44630.7|44656.6|44636.6|44629.9|44609.9|33
1643291430000|2022-01-27 13:50:30|44651.6|44631.6|44653.2|44633.2|44655.7|44635.7|44648.2|44628.2|14
1643291440000|2022-01-27 13:50:40|44652.4|44632.4|44655.7|44635.7|44658.2|44638.2|44650.7|44630.7|6
1643291450000|2022-01-27 13:50:50|44658.2|44638.2|44658.2|44638.2|44659.9|44639.9|44655.7|44635.7|4
1643291460000|2022-01-27 13:51:00|44653.2|44633.2|44656.6|44636.6|44658.2|44638.2|44653.2|44633.2|9
1643291470000|2022-01-27 13:51:10|44660.7|44640.7|44663.2|44643.2|44664.9|44644.9|44660.7|44640.7|8
1643291480000|2022-01-27 13:51:20|44665.7|44645.7|44660.7|44640.7|44669.9|44649.9|44660.7|44640.7|17
1643291490000|2022-01-27 13:51:30|44653.2|44633.2|44666.6|44646.6|44666.6|44646.6|44649.9|44629.9|21
1643291500000|2022-01-27 13:51:40|44669.1|44649.1|44680.7|44660.7|44680.7|44660.7|44666.6|44646.6|23
1643291510000|2022-01-27 13:51:50|44683.2|44663.2|44685.7|44665.7|44685.7|44665.7|44680.7|44660.7|11
1643291520000|2022-01-27 13:52:00|44688.2|44668.2|44690.7|44670.7|44693.2|44673.2|44685.7|44665.7|10
1643291530000|2022-01-27 13:52:10|44688.2|44668.2|44692.4|44672.4|44692.4|44672.4|44681.6|44661.6|13
1643291540000|2022-01-27 13:52:20|44690.7|44670.7|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|7
1643291550000|2022-01-27 13:52:30|44694.1|44674.1|44700.7|44680.7|44700.7|44680.7|44693.2|44673.2|23
1643291560000|2022-01-27 13:52:40|44696.6|44676.6|44698.2|44678.2|44698.2|44678.2|44693.2|44673.2|15
1643291570000|2022-01-27 13:52:50|44699.1|44679.1|44698.2|44678.2|44706.6|44686.6|44697.4|44677.4|26
1643291580000|2022-01-27 13:53:00|44697.4|44677.4|44701.6|44681.6|44701.6|44681.6|44695.7|44675.7|38
1643291590000|2022-01-27 13:53:10|44704.1|44684.1|44703.2|44683.2|44711.6|44691.6|44695.7|44675.7|24
1643291600000|2022-01-27 13:53:20|44700.7|44680.7|44704.9|44684.9|44706.6|44686.6|44699.1|44679.1|30
1643291610000|2022-01-27 13:53:30|44703.3|44683.3|44688.3|44668.3|44703.3|44683.3|44686.6|44666.6|21
1643291620000|2022-01-27 13:53:40|44689.9|44669.9|44707.4|44687.4|44707.4|44687.4|44688.3|44668.3|7
1643291630000|2022-01-27 13:53:50|44709.9|44689.9|44723.3|44703.3|44727.4|44707.4|44709.9|44689.9|30
1643291640000|2022-01-27 13:54:00|44722.4|44702.4|44701.6|44681.6|44722.4|44702.4|44701.6|44681.6|15
1643291650000|2022-01-27 13:54:10|44699.9|44679.9|44714.9|44694.9|44714.9|44694.9|44688.3|44668.3|16
1643291660000|2022-01-27 13:54:20|44717.4|44697.4|44711.6|44691.6|44719.9|44699.9|44711.6|44691.6|9
1643291670000|2022-01-27 13:54:30|44714.1|44694.1|44702.4|44682.4|44714.1|44694.1|44702.4|44682.4|7
1643291680000|2022-01-27 13:54:40|44704.1|44684.1|44700.8|44680.8|44707.4|44687.4|44700.8|44680.8|8
1643291690000|2022-01-27 13:54:50|44702.4|44682.4|44697.4|44677.4|44702.4|44682.4|44697.4|44677.4|8
1643291700000|2022-01-27 13:55:00|44702.4|44682.4|44717.4|44697.4|44719.9|44699.9|44702.4|44682.4|22
1643291710000|2022-01-27 13:55:10|44719.1|44699.1|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|9
1643291720000|2022-01-27 13:55:20|44727.4|44707.4|44739.9|44719.9|44739.9|44719.9|44727.4|44707.4|31
1643291730000|2022-01-27 13:55:30|44740.8|44720.8|44758.3|44738.3|44761.6|44741.6|44740.8|44720.8|11
1643291740000|2022-01-27 13:55:40|44760.8|44740.8|44758.3|44738.3|44762.4|44742.4|44754.1|44734.1|18
1643291750000|2022-01-27 13:55:50|44759.9|44739.9|44766.6|44746.6|44768.3|44748.3|44759.9|44739.9|16
1643291760000|2022-01-27 13:56:00|44769.1|44749.1|44774.9|44754.9|44782.4|44762.4|44766.6|44746.6|49
1643291770000|2022-01-27 13:56:10|44775.8|44755.8|44789.9|44769.9|44794.9|44774.9|44775.8|44755.8|12
1643291780000|2022-01-27 13:56:20|44788.2|44768.2|44762.4|44742.4|44788.2|44768.2|44762.4|44742.4|10
1643291790000|2022-01-27 13:56:30|44761.6|44741.6|44759.9|44739.9|44769.9|44749.9|44759.9|44739.9|20
1643291800000|2022-01-27 13:56:40|44759.1|44739.1|44754.9|44734.9|44759.1|44739.1|44754.9|44734.9|13
1643291810000|2022-01-27 13:56:50|44755.8|44735.8|44749.1|44729.1|44764.9|44744.9|44749.1|44729.1|15
1643291820000|2022-01-27 13:57:00|44747.4|44727.4|44749.9|44729.9|44762.4|44742.4|44747.4|44727.4|19
1643291830000|2022-01-27 13:57:10|44749.1|44729.1|44739.9|44719.9|44749.9|44729.9|44739.9|44719.9|9
1643291840000|2022-01-27 13:57:20|44742.4|44722.4|44740.8|44720.8|44742.4|44722.4|44737.4|44717.4|12
1643291850000|2022-01-27 13:57:30|44742.4|44722.4|44745.8|44725.8|44747.4|44727.4|44742.4|44722.4|17
1643291860000|2022-01-27 13:57:40|44744.9|44724.9|44742.4|44722.4|44744.9|44724.9|44741.6|44721.6|7
1643291870000|2022-01-27 13:57:50|44743.3|44723.3|44716.6|44696.6|44743.3|44723.3|44716.6|44696.6|21
1643291880000|2022-01-27 13:58:00|44714.1|44694.1|44696.6|44676.6|44719.9|44699.9|44696.6|44676.6|26
1643291890000|2022-01-27 13:58:10|44694.9|44674.9|44707.4|44687.4|44707.4|44687.4|44692.4|44672.4|12
1643291900000|2022-01-27 13:58:20|44708.3|44688.3|44709.9|44689.9|44714.1|44694.1|44707.4|44687.4|12
1643291910000|2022-01-27 13:58:30|44708.3|44688.3|44692.4|44672.4|44710.8|44690.8|44692.4|44672.4|9
1643291920000|2022-01-27 13:58:40|44694.9|44674.9|44692.4|44672.4|44695.8|44675.8|44692.4|44672.4|20
1643291930000|2022-01-27 13:58:50|44693.3|44673.3|44709.9|44689.9|44712.4|44692.4|44693.3|44673.3|9
1643291940000|2022-01-27 13:59:00|44709.1|44689.1|44724.9|44704.9|44724.9|44704.9|44708.3|44688.3|15
1643291950000|2022-01-27 13:59:10|44727.4|44707.4|44739.9|44719.9|44739.9|44719.9|44727.4|44707.4|7
1643291960000|2022-01-27 13:59:20|44742.4|44722.4|44742.4|44722.4|44749.9|44729.9|44742.4|44722.4|14
1643291970000|2022-01-27 13:59:30|44741.6|44721.6|44742.4|44722.4|44744.9|44724.9|44739.9|44719.9|4
1643291980000|2022-01-27 13:59:40|44740.8|44720.8|44739.9|44719.9|44742.4|44722.4|44739.9|44719.9|2
1643291990000|2022-01-27 13:59:50|44738.3|44718.3|44724.9|44704.9|44739.9|44719.9|44724.9|44704.9|9
1643292000000|2022-01-27 14:00:00|44722.4|44702.4|44752.4|44732.4|44752.4|44732.4|44722.4|44702.4|11
1643292010000|2022-01-27 14:00:10|44754.9|44734.9|44767.4|44747.4|44767.4|44747.4|44754.9|44734.9|12
1643292020000|2022-01-27 14:00:20|44764.9|44744.9|44744.1|44724.1|44764.9|44744.9|44744.1|44724.1|3
1643292030000|2022-01-27 14:00:30|44744.9|44724.9|44719.9|44699.9|44744.9|44724.9|44704.9|44684.9|24
1643292040000|2022-01-27 14:00:40|44724.1|44704.1|44723.3|44703.3|44724.1|44704.1|44719.9|44699.9|7
1643292050000|2022-01-27 14:00:50|44722.4|44702.4|44724.9|44704.9|44730.8|44710.8|44722.4|44702.4|6
1643292060000|2022-01-27 14:01:00|44728.3|44708.3|44729.9|44709.9|44729.9|44709.9|44724.9|44704.9|9
1643292070000|2022-01-27 14:01:10|44730.8|44710.8|44724.9|44704.9|44730.8|44710.8|44724.9|44704.9|6
1643292080000|2022-01-27 14:01:20|44727.4|44707.4|44744.9|44724.9|44744.9|44724.9|44727.4|44707.4|7
1643292090000|2022-01-27 14:01:30|44747.4|44727.4|44738.3|44718.3|44752.4|44732.4|44736.6|44716.6|11
1643292100000|2022-01-27 14:01:40|44737.4|44717.4|44734.9|44714.9|44739.9|44719.9|44734.9|44714.9|5
1643292110000|2022-01-27 14:01:50|44735.8|44715.8|44730.8|44710.8|44737.4|44717.4|44730.8|44710.8|4
1643292120000|2022-01-27 14:02:00|44732.4|44712.4|44737.4|44717.4|44737.4|44717.4|44729.9|44709.9|5
1643292130000|2022-01-27 14:02:10|44738.3|44718.3|44742.4|44722.4|44742.4|44722.4|44738.3|44718.3|3
1643292140000|2022-01-27 14:02:20|44743.3|44723.3|44772.4|44752.4|44772.4|44752.4|44743.3|44723.3|12
1643292150000|2022-01-27 14:02:30|44769.9|44749.9|44764.9|44744.9|44772.4|44752.4|44764.9|44744.9|5
1643292160000|2022-01-27 14:02:40|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|44767.4|44747.4|1
1643292170000|2022-01-27 14:02:50|44766.6|44746.6|44766.6|44746.6|44766.6|44746.6|44762.4|44742.4|5
1643292180000|2022-01-27 14:03:00|44765.7|44745.7|44759.9|44739.9|44765.7|44745.7|44759.9|44739.9|8
1643292190000|2022-01-27 14:03:10|44760.8|44740.8|44757.4|44737.4|44767.4|44747.4|44757.4|44737.4|10
1643292200000|2022-01-27 14:03:20|44756.6|44736.6|44759.9|44739.9|44759.9|44739.9|44754.9|44734.9|3
1643292210000|2022-01-27 14:03:30|44765.8|44745.8|44777.4|44757.4|44777.4|44757.4|44765.8|44745.8|8
1643292220000|2022-01-27 14:03:40|44778.3|44758.3|44782.4|44762.4|44784.9|44764.9|44778.3|44758.3|3
1643292230000|2022-01-27 14:03:50|44786.6|44766.6|44782.4|44762.4|44786.6|44766.6|44782.4|44762.4|7
1643292240000|2022-01-27 14:04:00|44780.8|44760.8|44787.4|44767.4|44787.4|44767.4|44777.4|44757.4|11
1643292250000|2022-01-27 14:04:10|44788.3|44768.3|44779.9|44759.9|44789.9|44769.9|44779.9|44759.9|17
1643292260000|2022-01-27 14:04:20|44777.4|44757.4|44783.3|44763.3|44783.3|44763.3|44774.9|44754.9|15
1643292270000|2022-01-27 14:04:30|44784.9|44764.9|44782.4|44762.4|44784.9|44764.9|44779.9|44759.9|12
1643292280000|2022-01-27 14:04:40|44783.3|44763.3|44783.3|44763.3|44785.8|44765.8|44783.3|44763.3|4
1643292290000|2022-01-27 14:04:50|44785.8|44765.8|44782.4|44762.4|44785.8|44765.8|44782.4|44762.4|1
1643292300000|2022-01-27 14:05:00|44783.3|44763.3|44823.3|44803.3|44824.9|44804.9|44783.3|44763.3|38
1643292310000|2022-01-27 14:05:10|44825.8|44805.8|44841.6|44821.6|44841.6|44821.6|44825.8|44805.8|27
1643292320000|2022-01-27 14:05:20|44844.1|44824.1|44854.9|44834.9|44857.4|44837.4|44844.1|44824.1|20
1643292330000|2022-01-27 14:05:30|44852.4|44832.4|44830.8|44810.8|44852.4|44832.4|44829.9|44809.9|41
1643292340000|2022-01-27 14:05:40|44829.9|44809.9|44824.9|44804.9|44829.9|44809.9|44824.9|44804.9|7
1643292350000|2022-01-27 14:05:50|44822.4|44802.4|44837.4|44817.4|44837.4|44817.4|44819.9|44799.9|14
1643292360000|2022-01-27 14:06:00|44844.9|44824.9|44837.4|44817.4|44847.4|44827.4|44837.4|44817.4|11
1643292370000|2022-01-27 14:06:10|44842.4|44822.4|44822.4|44802.4|44842.4|44822.4|44822.4|44802.4|20
1643292380000|2022-01-27 14:06:20|44821.6|44801.6|44819.9|44799.9|44821.6|44801.6|44814.9|44794.9|14
1643292390000|2022-01-27 14:06:30|44820.8|44800.8|44845.8|44825.8|44849.1|44829.1|44820.8|44800.8|21
1643292400000|2022-01-27 14:06:40|44847.4|44827.4|44854.9|44834.9|44858.3|44838.3|44845.8|44825.8|18
1643292410000|2022-01-27 14:06:50|44855.8|44835.8|44869.9|44849.9|44884.9|44864.9|44855.8|44835.8|47
1643292420000|2022-01-27 14:07:00|44867.4|44847.4|44872.4|44852.4|44875.8|44855.8|44867.4|44847.4|9
1643292430000|2022-01-27 14:07:10|44877.4|44857.4|44894.9|44874.9|44894.9|44874.9|44877.4|44857.4|21
1643292440000|2022-01-27 14:07:20|44892.4|44872.4|44886.6|44866.6|44892.4|44872.4|44884.9|44864.9|12
1643292450000|2022-01-27 14:07:30|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44877.4|44857.4|23
1643292460000|2022-01-27 14:07:40|44889.9|44869.9|44883.3|44863.3|44899.9|44879.9|44883.3|44863.3|20
1643292470000|2022-01-27 14:07:50|44882.4|44862.4|44876.6|44856.6|44882.4|44862.4|44873.2|44853.2|12
1643292480000|2022-01-27 14:08:00|44874.9|44854.9|44904.9|44884.9|44907.4|44887.4|44874.9|44854.9|38
1643292490000|2022-01-27 14:08:10|44905.8|44885.8|44919.9|44899.9|44919.9|44899.9|44904.9|44884.9|20
1643292500000|2022-01-27 14:08:20|44922.4|44902.4|44904.9|44884.9|44929.9|44909.9|44904.9|44884.9|16
1643292510000|2022-01-27 14:08:30|44903.2|44883.2|44896.6|44876.6|44904.9|44884.9|44896.6|44876.6|10
1643292520000|2022-01-27 14:08:40|44894.9|44874.9|44882.4|44862.4|44897.4|44877.4|44882.4|44862.4|21
1643292530000|2022-01-27 14:08:50|44884.9|44864.9|44874.9|44854.9|44884.9|44864.9|44874.9|44854.9|8
1643292540000|2022-01-27 14:09:00|44872.4|44852.4|44844.9|44824.9|44872.4|44852.4|44844.9|44824.9|15
1643292550000|2022-01-27 14:09:10|44842.4|44822.4|44829.9|44809.9|44842.4|44822.4|44829.9|44809.9|13
1643292560000|2022-01-27 14:09:20|44827.4|44807.4|44829.9|44809.9|44832.4|44812.4|44826.6|44806.6|6
1643292570000|2022-01-27 14:09:30|44829.1|44809.1|44827.4|44807.4|44829.1|44809.1|44827.4|44807.4|7
1643292580000|2022-01-27 14:09:40|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44829.9|44809.9|5
1643292590000|2022-01-27 14:09:50|44829.1|44809.1|44809.9|44789.9|44829.1|44809.1|44807.4|44787.4|20
1643292600000|2022-01-27 14:10:00|44807.4|44787.4|44816.6|44796.6|44819.1|44799.1|44804.9|44784.9|14
1643292610000|2022-01-27 14:10:10|44817.4|44797.4|44822.4|44802.4|44827.4|44807.4|44817.4|44797.4|4
1643292620000|2022-01-27 14:10:20|44824.9|44804.9|44812.4|44792.4|44824.9|44804.9|44812.4|44792.4|14
1643292630000|2022-01-27 14:10:30|44809.9|44789.9|44799.9|44779.9|44809.9|44789.9|44797.4|44777.4|18
1643292640000|2022-01-27 14:10:40|44797.4|44777.4|44807.4|44787.4|44807.4|44787.4|44797.4|44777.4|13
1643292650000|2022-01-27 14:10:50|44808.3|44788.3|44817.4|44797.4|44817.4|44797.4|44808.3|44788.3|7
1643292660000|2022-01-27 14:11:00|44819.9|44799.9|44832.4|44812.4|44833.3|44813.3|44819.9|44799.9|7
1643292670000|2022-01-27 14:11:10|44833.3|44813.3|44832.4|44812.4|44834.9|44814.9|44832.4|44812.4|4
1643292680000|2022-01-27 14:11:20|44836.6|44816.6|44844.9|44824.9|44844.9|44824.9|44834.9|44814.9|7
1643292690000|2022-01-27 14:11:30|44842.4|44822.4|44847.4|44827.4|44847.4|44827.4|44841.6|44821.6|6
1643292700000|2022-01-27 14:11:40|44846.6|44826.6|44842.4|44822.4|44847.4|44827.4|44842.4|44822.4|30
1643292710000|2022-01-27 14:11:50|44843.3|44823.3|44839.9|44819.9|44844.9|44824.9|44839.9|44819.9|2
1643292720000|2022-01-27 14:12:00|44834.9|44814.9|44826.6|44806.6|44834.9|44814.9|44826.6|44806.6|3
1643292730000|2022-01-27 14:12:10|44824.9|44804.9|44829.9|44809.9|44831.6|44811.6|44824.9|44804.9|8
1643292740000|2022-01-27 14:12:20|44827.4|44807.4|44829.9|44809.9|44829.9|44809.9|44827.4|44807.4|1
1643292750000|2022-01-27 14:12:30|44826.6|44806.6|44834.1|44814.1|44834.9|44814.9|44824.9|44804.9|4
1643292760000|2022-01-27 14:12:40|44832.4|44812.4|44834.9|44814.9|44839.9|44819.9|44832.4|44812.4|10
1643292770000|2022-01-27 14:12:50|44831.6|44811.6|44824.9|44804.9|44831.6|44811.6|44822.4|44802.4|8
1643292780000|2022-01-27 14:13:00|44819.9|44799.9|44827.4|44807.4|44827.4|44807.4|44819.9|44799.9|7
1643292790000|2022-01-27 14:13:10|44828.3|44808.3|44847.4|44827.4|44847.4|44827.4|44827.4|44807.4|7
1643292800000|2022-01-27 14:13:20|44848.3|44828.3|44847.4|44827.4|44848.3|44828.3|44847.4|44827.4|3
1643292810000|2022-01-27 14:13:30|44846.6|44826.6|44842.4|44822.4|44846.6|44826.6|44842.4|44822.4|12
1643292820000|2022-01-27 14:13:40|44844.9|44824.9|44854.9|44834.9|44854.9|44834.9|44844.9|44824.9|2
1643292830000|2022-01-27 14:13:50|44857.4|44837.4|44869.9|44849.9|44869.9|44849.9|44857.4|44837.4|11
1643292840000|2022-01-27 14:14:00|44879.9|44859.9|44888.3|44868.3|44888.3|44868.3|44878.3|44858.3|31
1643292850000|2022-01-27 14:14:10|44890.8|44870.8|44887.4|44867.4|44894.9|44874.9|44886.6|44866.6|14
1643292860000|2022-01-27 14:14:20|44884.9|44864.9|44884.9|44864.9|44889.1|44869.1|44884.9|44864.9|3
1643292870000|2022-01-27 14:14:30|44884.1|44864.1|44879.1|44859.1|44884.1|44864.1|44878.3|44858.3|10
1643292880000|2022-01-27 14:14:40|44877.4|44857.4|44878.3|44858.3|44880.8|44860.8|44877.4|44857.4|16
1643292890000|2022-01-27 14:14:50|44880.8|44860.8|44889.1|44869.1|44889.1|44869.1|44880.8|44860.8|8
1643292900000|2022-01-27 14:15:00|44887.4|44867.4|44894.9|44874.9|44894.9|44874.9|44884.9|44864.9|16
1643292910000|2022-01-27 14:15:10|44892.4|44872.4|44884.9|44864.9|44892.4|44872.4|44884.9|44864.9|12
1643292920000|2022-01-27 14:15:20|44884.1|44864.1|44884.9|44864.9|44887.4|44867.4|44883.3|44863.3|7
1643292930000|2022-01-27 14:15:30|44887.4|44867.4|44874.9|44854.9|44892.4|44872.4|44874.9|44854.9|20
1643292940000|2022-01-27 14:15:40|44872.4|44852.4|44864.9|44844.9|44872.4|44852.4|44862.4|44842.4|4
1643292950000|2022-01-27 14:15:50|44867.4|44847.4|44872.4|44852.4|44872.4|44852.4|44867.4|44847.4|7
1643292960000|2022-01-27 14:16:00|44873.3|44853.3|44878.3|44858.3|44878.3|44858.3|44872.4|44852.4|13
1643292970000|2022-01-27 14:16:10|44879.9|44859.9|44879.9|44859.9|44882.4|44862.4|44877.4|44857.4|8
1643292980000|2022-01-27 14:16:20|44879.1|44859.1|44867.4|44847.4|44879.1|44859.1|44865.8|44845.8|5
1643292990000|2022-01-27 14:16:30|44864.9|44844.9|44869.1|44849.1|44869.9|44849.9|44864.9|44844.9|5
1643293000000|2022-01-27 14:16:40|44867.4|44847.4|44854.9|44834.9|44867.4|44847.4|44854.1|44834.1|17
1643293010000|2022-01-27 14:16:50|44854.1|44834.1|44851.6|44831.6|44854.1|44834.1|44851.6|44831.6|1
1643293020000|2022-01-27 14:17:00|44854.1|44834.1|44848.3|44828.3|44856.6|44836.6|44848.3|44828.3|3
1643293030000|2022-01-27 14:17:10|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|3
1643293040000|2022-01-27 14:17:20|44849.9|44829.9|44850.8|44830.8|44853.3|44833.3|44849.9|44829.9|3
1643293050000|2022-01-27 14:17:30|44849.9|44829.9|44842.4|44822.4|44849.9|44829.9|44842.4|44822.4|11
1643293060000|2022-01-27 14:17:40|44839.9|44819.9|44829.9|44809.9|44839.9|44819.9|44829.1|44809.1|8
1643293070000|2022-01-27 14:17:50|44832.4|44812.4|44834.9|44814.9|44834.9|44814.9|44829.9|44809.9|3
1643293080000|2022-01-27 14:18:00|44834.1|44814.1|44837.4|44817.4|44837.4|44817.4|44832.4|44812.4|2
1643293090000|2022-01-27 14:18:10|44836.6|44816.6|44808.3|44788.3|44836.6|44816.6|44807.4|44787.4|15
1643293100000|2022-01-27 14:18:20|44809.9|44789.9|44799.9|44779.9|44809.9|44789.9|44799.9|44779.9|4
1643293110000|2022-01-27 14:18:30|44801.6|44781.6|44804.9|44784.9|44807.4|44787.4|44798.3|44778.3|17
1643293120000|2022-01-27 14:18:40|44807.4|44787.4|44798.3|44778.3|44807.4|44787.4|44798.3|44778.3|3
1643293130000|2022-01-27 14:18:50|44799.9|44779.9|44799.9|44779.9|44799.9|44779.9|44797.4|44777.4|5
1643293140000|2022-01-27 14:19:00|44797.4|44777.4|44797.4|44777.4|44802.4|44782.4|44797.4|44777.4|6
1643293150000|2022-01-27 14:19:10|44794.9|44774.9|44780.8|44760.8|44794.9|44774.9|44780.8|44760.8|9
1643293160000|2022-01-27 14:19:20|44773.3|44753.3|44777.4|44757.4|44777.4|44757.4|44769.9|44749.9|18
1643293170000|2022-01-27 14:19:30|44782.4|44762.4|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|4
1643293180000|2022-01-27 14:19:40|44782.4|44762.4|44784.1|44764.1|44784.1|44764.1|44782.4|44762.4|3
1643293190000|2022-01-27 14:19:50|44782.4|44762.4|44776.6|44756.6|44782.4|44762.4|44774.9|44754.9|5
1643293200000|2022-01-27 14:20:00|44774.9|44754.9|44762.4|44742.4|44774.9|44754.9|44759.9|44739.9|5
1643293210000|2022-01-27 14:20:10|44764.9|44744.9|44769.9|44749.9|44769.9|44749.9|44764.9|44744.9|4
1643293220000|2022-01-27 14:20:20|44770.8|44750.8|44759.9|44739.9|44772.4|44752.4|44759.9|44739.9|9
1643293230000|2022-01-27 14:20:30|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|6
1643293240000|2022-01-27 14:20:40|44754.1|44734.1|44757.4|44737.4|44759.9|44739.9|44752.4|44732.4|6
1643293250000|2022-01-27 14:20:50|44759.9|44739.9|44759.9|44739.9|44762.4|44742.4|44759.9|44739.9|6
1643293260000|2022-01-27 14:21:00|44762.4|44742.4|44767.4|44747.4|44767.4|44747.4|44762.4|44742.4|8
1643293270000|2022-01-27 14:21:10|44765.8|44745.8|44769.9|44749.9|44769.9|44749.9|44764.1|44744.1|3
1643293280000|2022-01-27 14:21:20|44766.6|44746.6|44747.4|44727.4|44766.6|44746.6|44747.4|44727.4|9
1643293290000|2022-01-27 14:21:30|44750.8|44730.8|44747.4|44727.4|44750.8|44730.8|44747.4|44727.4|4
1643293300000|2022-01-27 14:21:40|44746.6|44726.6|44744.9|44724.9|44746.6|44726.6|44742.4|44722.4|3
1643293310000|2022-01-27 14:21:50|44742.4|44722.4|44742.4|44722.4|44746.6|44726.6|44741.6|44721.6|4
1643293320000|2022-01-27 14:22:00|44737.4|44717.4|44732.4|44712.4|44737.4|44717.4|44732.4|44712.4|9
1643293330000|2022-01-27 14:22:10|44734.9|44714.9|44744.9|44724.9|44744.9|44724.9|44734.9|44714.9|8
1643293340000|2022-01-27 14:22:20|44745.8|44725.8|44744.9|44724.9|44747.4|44727.4|44744.9|44724.9|1
1643293350000|2022-01-27 14:22:30|44743.3|44723.3|44743.3|44723.3|44743.3|44723.3|44743.3|44723.3|4
1643293360000|2022-01-27 14:22:40|44742.4|44722.4|44742.4|44722.4|44742.4|44722.4|44739.9|44719.9|2
1643293370000|2022-01-27 14:22:50|44739.9|44719.9|44737.4|44717.4|44739.9|44719.9|44737.4|44717.4|2
1643293380000|2022-01-27 14:23:00|44734.9|44714.9|44733.3|44713.3|44737.4|44717.4|44729.1|44709.1|9
1643293390000|2022-01-27 14:23:10|44735.8|44715.8|44766.6|44746.6|44766.6|44746.6|44735.8|44715.8|19
1643293400000|2022-01-27 14:23:20|44767.4|44747.4|44762.4|44742.4|44767.4|44747.4|44762.4|44742.4|6
1643293410000|2022-01-27 14:23:30|44763.3|44743.3|44764.9|44744.9|44764.9|44744.9|44759.9|44739.9|1
1643293420000|2022-01-27 14:23:40|44769.9|44749.9|44777.4|44757.4|44777.4|44757.4|44769.9|44749.9|11
1643293430000|2022-01-27 14:23:50|44774.9|44754.9|44769.9|44749.9|44777.4|44757.4|44769.9|44749.9|4
1643293440000|2022-01-27 14:24:00|44764.9|44744.9|44754.1|44734.1|44764.9|44744.9|44754.1|44734.1|7
1643293450000|2022-01-27 14:24:10|44754.9|44734.9|44759.9|44739.9|44760.8|44740.8|44754.9|44734.9|7
1643293460000|2022-01-27 14:24:20|44760.8|44740.8|44772.4|44752.4|44772.4|44752.4|44759.9|44739.9|5
1643293470000|2022-01-27 14:24:30|44769.9|44749.9|44769.9|44749.9|44772.4|44752.4|44769.9|44749.9|7
1643293480000|2022-01-27 14:24:40|44770.8|44750.8|44769.9|44749.9|44770.8|44750.8|44769.9|44749.9|2
1643293500000|2022-01-27 14:25:00|44770.8|44750.8|44769.9|44749.9|44770.8|44750.8|44767.4|44747.4|5
1643293510000|2022-01-27 14:25:10|44770.8|44750.8|44767.4|44747.4|44770.8|44750.8|44767.4|44747.4|3
1643293520000|2022-01-27 14:25:20|44765.8|44745.8|44767.4|44747.4|44768.3|44748.3|44765.8|44745.8|5
1643293530000|2022-01-27 14:25:30|44764.9|44744.9|44742.4|44722.4|44764.9|44744.9|44742.4|44722.4|27
1643293540000|2022-01-27 14:25:40|44744.9|44724.9|44749.9|44729.9|44749.9|44729.9|44744.9|44724.9|9
1643293550000|2022-01-27 14:25:50|44750.8|44730.8|44752.4|44732.4|44752.4|44732.4|44750.8|44730.8|0
1643293560000|2022-01-27 14:26:00|44757.4|44737.4|44764.9|44744.9|44764.9|44744.9|44757.4|44737.4|7
1643293570000|2022-01-27 14:26:10|||||||||4
1643293580000|2022-01-27 14:26:20|44767.4|44747.4|44772.4|44752.4|44772.4|44752.4|44767.4|44747.4|5
1643293590000|2022-01-27 14:26:30|44769.9|44749.9|44766.6|44746.6|44772.4|44752.4|44764.9|44744.9|4
1643293600000|2022-01-27 14:26:40|44764.9|44744.9|44759.9|44739.9|44767.4|44747.4|44759.9|44739.9|3
1643293610000|2022-01-27 14:26:50|44757.4|44737.4|44752.4|44732.4|44757.4|44737.4|44749.9|44729.9|5
1643293620000|2022-01-27 14:27:00|44751.6|44731.6|44759.9|44739.9|44759.9|44739.9|44749.1|44729.1|9
1643293630000|2022-01-27 14:27:10|44760.8|44740.8|44764.9|44744.9|44764.9|44744.9|44759.9|44739.9|6
1643293640000|2022-01-27 14:27:20|44762.4|44742.4|44762.4|44742.4|44762.4|44742.4|44759.9|44739.9|1
1643293650000|2022-01-27 14:27:30|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|1
1643293660000|2022-01-27 14:27:40|||||||||1
1643293670000|2022-01-27 14:27:50|44765.8|44745.8|44767.4|44747.4|44767.4|44747.4|44765.8|44745.8|1
1643293680000|2022-01-27 14:28:00|44769.9|44749.9|44779.9|44759.9|44780.8|44760.8|44767.4|44747.4|15
1643293690000|2022-01-27 14:28:10|44777.4|44757.4|44782.4|44762.4|44782.4|44762.4|44777.4|44757.4|8
1643293700000|2022-01-27 14:28:20|44783.3|44763.3|44785.8|44765.8|44785.8|44765.8|44782.4|44762.4|6
1643293710000|2022-01-27 14:28:30|44787.4|44767.4|44784.9|44764.9|44787.4|44767.4|44782.4|44762.4|4
1643293720000|2022-01-27 14:28:40|44782.4|44762.4|44777.4|44757.4|44782.4|44762.4|44774.9|44754.9|5
1643293730000|2022-01-27 14:28:50|44779.9|44759.9|44777.4|44757.4|44779.9|44759.9|44777.4|44757.4|5
1643293740000|2022-01-27 14:29:00|44776.6|44756.6|44774.9|44754.9|44777.4|44757.4|44774.9|44754.9|1
1643293750000|2022-01-27 14:29:10|44775.8|44755.8|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|5
1643293760000|2022-01-27 14:29:20|44780.8|44760.8|44782.4|44762.4|44784.9|44764.9|44780.8|44760.8|5
1643293770000|2022-01-27 14:29:30|44781.6|44761.6|44777.4|44757.4|44782.4|44762.4|44777.4|44757.4|3
1643293780000|2022-01-27 14:29:40|44779.9|44759.9|44786.6|44766.6|44786.6|44766.6|44779.9|44759.9|8
1643293790000|2022-01-27 14:29:50|44785.8|44765.8|44789.9|44769.9|44789.9|44769.9|44782.4|44762.4|4
1643293800000|2022-01-27 14:30:00|44787.4|44767.4|44752.4|44732.4|44787.4|44767.4|44752.4|44732.4|22
1643293810000|2022-01-27 14:30:10|44749.9|44729.9|44749.1|44729.1|44757.4|44737.4|44745.8|44725.8|17
1643293820000|2022-01-27 14:30:20|44748.2|44728.2|44721.6|44701.6|44748.2|44728.2|44717.4|44697.4|16
1643293830000|2022-01-27 14:30:30|44719.9|44699.9|44729.9|44709.9|44729.9|44709.9|44714.9|44694.9|21
1643293840000|2022-01-27 14:30:40|44718.3|44698.3|44706.6|44686.6|44722.4|44702.4|44706.6|44686.6|22
1643293850000|2022-01-27 14:30:50|44704.9|44684.9|44692.4|44672.4|44719.9|44699.9|44692.4|44672.4|25
1643293860000|2022-01-27 14:31:00|44693.3|44673.3|44662.4|44642.4|44694.9|44674.9|44654.1|44634.1|43
1643293870000|2022-01-27 14:31:10|44665.8|44645.8|44659.9|44639.9|44667.4|44647.4|44653.3|44633.3|32
1643293880000|2022-01-27 14:31:20|44662.4|44642.4|44652.4|44632.4|44664.9|44644.9|44648.3|44628.3|17
1643293890000|2022-01-27 14:31:30|44654.9|44634.9|44644.1|44624.1|44654.9|44634.9|44639.9|44619.9|21
1643293900000|2022-01-27 14:31:40|44643.2|44623.2|44638.3|44618.3|44644.9|44624.9|44634.9|44614.9|18
1643293910000|2022-01-27 14:31:50|44637.4|44617.4|44664.9|44644.9|44667.4|44647.4|44634.9|44614.9|19
1643293920000|2022-01-27 14:32:00|44667.4|44647.4|44682.4|44662.4|44684.9|44664.9|44667.4|44647.4|25
1643293930000|2022-01-27 14:32:10|44677.4|44657.4|44672.4|44652.4|44677.4|44657.4|44665.8|44645.8|20
1643293940000|2022-01-27 14:32:20|44669.9|44649.9|44669.9|44649.9|44674.9|44654.9|44668.3|44648.3|22
1643293950000|2022-01-27 14:32:30|44671.6|44651.6|44684.9|44664.9|44684.9|44664.9|44671.6|44651.6|19
1643293960000|2022-01-27 14:32:40|44687.4|44667.4|44719.9|44699.9|44719.9|44699.9|44682.4|44662.4|39
1643293970000|2022-01-27 14:32:50|44720.8|44700.8|44722.4|44702.4|44727.4|44707.4|44719.9|44699.9|26
1643293980000|2022-01-27 14:33:00|44719.9|44699.9|44709.9|44689.9|44724.9|44704.9|44707.4|44687.4|29
1643293990000|2022-01-27 14:33:10|44710.8|44690.8|44674.9|44654.9|44711.6|44691.6|44674.9|44654.9|25
1643294000000|2022-01-27 14:33:20|44672.4|44652.4|44657.4|44637.4|44674.9|44654.9|44654.1|44634.1|13
1643294010000|2022-01-27 14:33:30|44658.3|44638.3|44692.4|44672.4|44692.4|44672.4|44657.4|44637.4|31
1643294020000|2022-01-27 14:33:40|44689.9|44669.9|44689.9|44669.9|44696.6|44676.6|44687.4|44667.4|53
1643294030000|2022-01-27 14:33:50|44690.8|44670.8|44694.9|44674.9|44697.4|44677.4|44683.3|44663.3|12
1643294040000|2022-01-27 14:34:00|44692.4|44672.4|44666.6|44646.6|44700.8|44680.8|44666.6|44646.6|25
1643294050000|2022-01-27 14:34:10|44670.8|44650.8|44664.9|44644.9|44674.9|44654.9|44659.9|44639.9|31
1643294060000|2022-01-27 14:34:20|44667.4|44647.4|44664.9|44644.9|44667.4|44647.4|44662.4|44642.4|6
1643294070000|2022-01-27 14:34:30|44662.4|44642.4|44656.6|44636.6|44664.9|44644.9|44656.6|44636.6|15
1643294080000|2022-01-27 14:34:40|44657.4|44637.4|44659.9|44639.9|44661.6|44641.6|44654.1|44634.1|15
1643294090000|2022-01-27 14:34:50|44662.4|44642.4|44656.6|44636.6|44662.4|44642.4|44655.7|44635.7|14
1643294100000|2022-01-27 14:35:00|44654.1|44634.1|44649.9|44629.9|44657.4|44637.4|44644.9|44624.9|18
1643294110000|2022-01-27 14:35:10|44650.8|44630.8|44652.4|44632.4|44654.9|44634.9|44647.4|44627.4|13
1643294120000|2022-01-27 14:35:20|44653.3|44633.3|44662.4|44642.4|44664.1|44644.1|44653.3|44633.3|17
1643294130000|2022-01-27 14:35:30|44659.9|44639.9|44649.9|44629.9|44659.9|44639.9|44647.4|44627.4|11
1643294140000|2022-01-27 14:35:40|44652.4|44632.4|44634.9|44614.9|44652.4|44632.4|44634.9|44614.9|45
1643294150000|2022-01-27 14:35:50|44632.4|44612.4|44642.4|44622.4|44642.4|44622.4|44629.9|44609.9|31
1643294160000|2022-01-27 14:36:00|44643.3|44623.3|44652.4|44632.4|44652.4|44632.4|44639.9|44619.9|15
1643294170000|2022-01-27 14:36:10|44649.9|44629.9|44632.4|44612.4|44649.9|44629.9|44632.4|44612.4|15
1643294180000|2022-01-27 14:36:20|44629.9|44609.9|44631.6|44611.6|44636.6|44616.6|44627.4|44607.4|31
1643294190000|2022-01-27 14:36:30|44629.9|44609.9|44634.9|44614.9|44637.4|44617.4|44624.9|44604.9|23
1643294200000|2022-01-27 14:36:40|44637.4|44617.4|44619.9|44599.9|44637.4|44617.4|44619.9|44599.9|12
1643294210000|2022-01-27 14:36:50|44617.4|44597.4|44634.9|44614.9|44635.8|44615.8|44617.4|44597.4|16
1643294220000|2022-01-27 14:37:00|44635.8|44615.8|44662.4|44642.4|44662.4|44642.4|44635.8|44615.8|13
1643294230000|2022-01-27 14:37:10|44663.3|44643.3|44679.9|44659.9|44682.4|44662.4|44663.3|44643.3|23
1643294240000|2022-01-27 14:37:20|44682.4|44662.4|44672.4|44652.4|44687.4|44667.4|44669.9|44649.9|20
1643294250000|2022-01-27 14:37:30|44669.9|44649.9|44652.4|44632.4|44682.4|44662.4|44652.4|44632.4|9
1643294260000|2022-01-27 14:37:40|44653.3|44633.3|44657.4|44637.4|44662.4|44642.4|44653.3|44633.3|14
1643294270000|2022-01-27 14:37:50|44656.6|44636.6|44659.9|44639.9|44662.4|44642.4|44647.4|44627.4|9
1643294280000|2022-01-27 14:38:00|44657.4|44637.4|44674.9|44654.9|44674.9|44654.9|44654.1|44634.1|13
1643294290000|2022-01-27 14:38:10|44679.9|44659.9|44664.9|44644.9|44688.3|44668.3|44664.9|44644.9|11
1643294300000|2022-01-27 14:38:20|44665.8|44645.8|44664.9|44644.9|44679.9|44659.9|44664.9|44644.9|13
1643294310000|2022-01-27 14:38:30|44664.1|44644.1|44672.4|44652.4|44672.4|44652.4|44657.4|44637.4|17
1643294320000|2022-01-27 14:38:40|44673.3|44653.3|44674.9|44654.9|44682.4|44662.4|44667.4|44647.4|14
1643294330000|2022-01-27 14:38:50|44677.4|44657.4|44694.9|44674.9|44697.4|44677.4|44677.4|44657.4|16
1643294340000|2022-01-27 14:39:00|44695.8|44675.8|44679.1|44659.1|44697.4|44677.4|44679.1|44659.1|18
1643294350000|2022-01-27 14:39:10|44677.4|44657.4|44679.9|44659.9|44689.1|44669.1|44677.4|44657.4|10
1643294360000|2022-01-27 14:39:20|44677.4|44657.4|44682.4|44662.4|44682.4|44662.4|44662.4|44642.4|21
1643294370000|2022-01-27 14:39:30|44687.4|44667.4|44684.9|44664.9|44689.9|44669.9|44677.4|44657.4|11
1643294380000|2022-01-27 14:39:40|44687.4|44667.4|44687.4|44667.4|44692.4|44672.4|44687.4|44667.4|3
1643294390000|2022-01-27 14:39:50|44689.9|44669.9|44684.9|44664.9|44690.8|44670.8|44682.4|44662.4|6
1643294400000|2022-01-27 14:40:00|44688.3|44668.3|44690.8|44670.8|44694.9|44674.9|44684.9|44664.9|14
1643294410000|2022-01-27 14:40:10|44692.4|44672.4|44707.4|44687.4|44708.3|44688.3|44692.4|44672.4|13
1643294420000|2022-01-27 14:40:20|44706.6|44686.6|44719.9|44699.9|44722.4|44702.4|44704.9|44684.9|19
1643294430000|2022-01-27 14:40:30|44717.4|44697.4|44704.9|44684.9|44726.6|44706.6|44704.9|44684.9|15
1643294440000|2022-01-27 14:40:40|44705.8|44685.8|44740.8|44720.8|44740.8|44720.8|44702.4|44682.4|41
1643294450000|2022-01-27 14:40:50|44734.9|44714.9|44744.9|44724.9|44754.9|44734.9|44734.9|44714.9|53
1643294460000|2022-01-27 14:41:00|44749.9|44729.9|44749.9|44729.9|44757.4|44737.4|44743.3|44723.3|55
1643294470000|2022-01-27 14:41:10|44747.4|44727.4|44774.9|44754.9|44776.6|44756.6|44744.9|44724.9|74
1643294480000|2022-01-27 14:41:20|44772.4|44752.4|44787.4|44767.4|44789.1|44769.1|44765.8|44745.8|60
1643294490000|2022-01-27 14:41:30|44789.9|44769.9|44784.9|44764.9|44789.9|44769.9|44782.4|44762.4|15
1643294500000|2022-01-27 14:41:40|44785.8|44765.8|44782.4|44762.4|44787.4|44767.4|44774.9|44754.9|38
1643294510000|2022-01-27 14:41:50|44781.6|44761.6|44782.4|44762.4|44782.4|44762.4|44774.9|44754.9|11
1643294520000|2022-01-27 14:42:00|44779.9|44759.9|44776.6|44756.6|44784.9|44764.9|44772.4|44752.4|22
1643294530000|2022-01-27 14:42:10|44774.9|44754.9|44795.8|44775.8|44797.4|44777.4|44774.9|44754.9|52
1643294540000|2022-01-27 14:42:20|44796.6|44776.6|44809.9|44789.9|44823.3|44803.3|44796.6|44776.6|85
1643294550000|2022-01-27 14:42:30|44809.1|44789.1|44807.4|44787.4|44810.8|44790.8|44804.9|44784.9|14
1643294560000|2022-01-27 14:42:40|44808.3|44788.3|44807.4|44787.4|44809.9|44789.9|44804.9|44784.9|15
1643294570000|2022-01-27 14:42:50|44809.1|44789.1|44812.4|44792.4|44814.9|44794.9|44809.1|44789.1|22
1643294580000|2022-01-27 14:43:00|44814.9|44794.9|44797.4|44777.4|44814.9|44794.9|44797.4|44777.4|21
1643294590000|2022-01-27 14:43:10|44796.6|44776.6|44803.3|44783.3|44804.9|44784.9|44794.9|44774.9|25
1643294600000|2022-01-27 14:43:20|44804.9|44784.9|44809.9|44789.9|44812.4|44792.4|44804.9|44784.9|7
1643294610000|2022-01-27 14:43:30|44809.1|44789.1|44807.4|44787.4|44812.4|44792.4|44804.9|44784.9|8
1643294620000|2022-01-27 14:43:40|44809.1|44789.1|44804.9|44784.9|44812.4|44792.4|44799.9|44779.9|9
1643294630000|2022-01-27 14:43:50|44806.6|44786.6|44817.4|44797.4|44817.4|44797.4|44802.4|44782.4|21
1643294640000|2022-01-27 14:44:00|44824.9|44804.9|44802.4|44782.4|44825.8|44805.8|44794.9|44774.9|23
1643294650000|2022-01-27 14:44:10|44804.9|44784.9|44806.6|44786.6|44806.6|44786.6|44804.9|44784.9|3
1643294660000|2022-01-27 14:44:20|44804.9|44784.9|44797.4|44777.4|44804.9|44784.9|44794.9|44774.9|9
1643294670000|2022-01-27 14:44:30|44795.8|44775.8|44794.9|44774.9|44799.9|44779.9|44794.9|44774.9|4
1643294680000|2022-01-27 14:44:40|44792.4|44772.4|44781.6|44761.6|44794.9|44774.9|44779.1|44759.1|5
1643294690000|2022-01-27 14:44:50|44779.9|44759.9|44782.4|44762.4|44784.9|44764.9|44777.4|44757.4|5
1643294700000|2022-01-27 14:45:00|44784.9|44764.9|44812.4|44792.4|44812.4|44792.4|44784.9|44764.9|15
1643294710000|2022-01-27 14:45:10|44810.8|44790.8|44827.4|44807.4|44827.4|44807.4|44804.9|44784.9|18
1643294720000|2022-01-27 14:45:20|44828.3|44808.3|44834.9|44814.9|44839.1|44819.1|44819.9|44799.9|17
1643294730000|2022-01-27 14:45:30|44835.8|44815.8|44852.4|44832.4|44857.4|44837.4|44834.9|44814.9|24
1643294740000|2022-01-27 14:45:40|44849.9|44829.9|44852.4|44832.4|44854.9|44834.9|44844.9|44824.9|17
1643294750000|2022-01-27 14:45:50|44851.6|44831.6|44850.8|44830.8|44854.9|44834.9|44850.8|44830.8|10
1643294760000|2022-01-27 14:46:00|44849.9|44829.9|44854.1|44834.1|44857.4|44837.4|44847.4|44827.4|18
1643294770000|2022-01-27 14:46:10|44856.6|44836.6|44859.1|44839.1|44864.1|44844.1|44849.9|44829.9|14
1643294780000|2022-01-27 14:46:20|44858.3|44838.3|44859.1|44839.1|44860.8|44840.8|44856.6|44836.6|10
1643294790000|2022-01-27 14:46:30|44859.9|44839.9|44849.1|44829.1|44859.9|44839.9|44846.6|44826.6|7
1643294800000|2022-01-27 14:46:40|44852.4|44832.4|44854.1|44834.1|44854.1|44834.1|44851.6|44831.6|3
1643294810000|2022-01-27 14:46:50|44852.4|44832.4|44854.1|44834.1|44855.8|44835.8|44851.6|44831.6|11
1643294820000|2022-01-27 14:47:00|44856.6|44836.6|44859.9|44839.9|44861.6|44841.6|44854.1|44834.1|34
1643294830000|2022-01-27 14:47:10|44860.8|44840.8|44871.6|44851.6|44878.3|44858.3|44859.9|44839.9|21
1643294840000|2022-01-27 14:47:20|44870.8|44850.8|44856.6|44836.6|44874.1|44854.1|44856.6|44836.6|15
1643294850000|2022-01-27 14:47:30|44859.9|44839.9|44863.3|44843.3|44867.4|44847.4|44859.9|44839.9|25
1643294860000|2022-01-27 14:47:40|44862.4|44842.4|44856.6|44836.6|44864.9|44844.9|44851.6|44831.6|13
1643294870000|2022-01-27 14:47:50|44857.4|44837.4|44864.1|44844.1|44864.1|44844.1|44857.4|44837.4|23
1643294880000|2022-01-27 14:48:00|44866.6|44846.6|44864.1|44844.1|44869.1|44849.1|44861.6|44841.6|12
1643294890000|2022-01-27 14:48:10|44866.6|44846.6|44885.8|44865.8|44889.1|44869.1|44866.6|44846.6|31
1643294900000|2022-01-27 14:48:20|44884.1|44864.1|44881.6|44861.6|44884.1|44864.1|44879.1|44859.1|12
1643294910000|2022-01-27 14:48:30|44884.1|44864.1|44889.1|44869.1|44891.6|44871.6|44881.6|44861.6|21
1643294920000|2022-01-27 14:48:40|44891.6|44871.6|44887.4|44867.4|44894.1|44874.1|44884.1|44864.1|15
1643294930000|2022-01-27 14:48:50|44889.1|44869.1|44889.9|44869.9|44894.1|44874.1|44886.6|44866.6|31
1643294940000|2022-01-27 14:49:00|44889.1|44869.1|44884.1|44864.1|44889.1|44869.1|44879.9|44859.9|28
1643294950000|2022-01-27 14:49:10|44880.8|44860.8|44856.6|44836.6|44881.6|44861.6|44856.6|44836.6|10
1643294960000|2022-01-27 14:49:20|44857.4|44837.4|44856.6|44836.6|44859.9|44839.9|44849.1|44829.1|19
1643294970000|2022-01-27 14:49:30|44857.4|44837.4|44846.6|44826.6|44859.1|44839.1|44841.6|44821.6|7
1643294980000|2022-01-27 14:49:40|44849.1|44829.1|44849.1|44829.1|44851.6|44831.6|44844.1|44824.1|8
1643294990000|2022-01-27 14:49:50|44848.3|44828.3|44852.4|44832.4|44852.4|44832.4|44844.1|44824.1|11
1643295000000|2022-01-27 14:50:00|44854.1|44834.1|44858.3|44838.3|44861.6|44841.6|44854.1|44834.1|8
1643295010000|2022-01-27 14:50:10|44856.6|44836.6|44841.6|44821.6|44856.6|44836.6|44840.8|44820.8|12
1643295020000|2022-01-27 14:50:20|44839.9|44819.9|44826.6|44806.6|44842.4|44822.4|44826.6|44806.6|21
1643295030000|2022-01-27 14:50:30|44828.3|44808.3|44834.1|44814.1|44839.9|44819.9|44828.3|44808.3|6
1643295040000|2022-01-27 14:50:40|44832.4|44812.4|44838.3|44818.3|44839.9|44819.9|44829.1|44809.1|14
1643295050000|2022-01-27 14:50:50|44839.1|44819.1|44836.6|44816.6|44841.6|44821.6|44834.1|44814.1|4
1643295060000|2022-01-27 14:51:00|44839.1|44819.1|44819.1|44799.1|44839.9|44819.9|44819.1|44799.1|18
1643295070000|2022-01-27 14:51:10|44824.1|44804.1|44822.4|44802.4|44826.6|44806.6|44819.1|44799.1|11
1643295080000|2022-01-27 14:51:20|44824.1|44804.1|44819.1|44799.1|44824.1|44804.1|44814.1|44794.1|4
1643295090000|2022-01-27 14:51:30|44819.9|44799.9|44826.6|44806.6|44826.6|44806.6|44819.1|44799.1|8
1643295100000|2022-01-27 14:51:40|44824.1|44804.1|44824.1|44804.1|44829.1|44809.1|44824.1|44804.1|4
1643295110000|2022-01-27 14:51:50|44824.9|44804.9|44809.1|44789.1|44824.9|44804.9|44806.6|44786.6|11
1643295120000|2022-01-27 14:52:00|44809.9|44789.9|44811.6|44791.6|44821.6|44801.6|44809.9|44789.9|12
1643295130000|2022-01-27 14:52:10|44812.4|44792.4|44798.3|44778.3|44814.1|44794.1|44798.3|44778.3|5
1643295140000|2022-01-27 14:52:20|44795.8|44775.8|44791.6|44771.6|44795.8|44775.8|44791.6|44771.6|12
1643295150000|2022-01-27 14:52:30|44792.4|44772.4|44796.6|44776.6|44796.6|44776.6|44792.4|44772.4|16
1643295160000|2022-01-27 14:52:40|44799.1|44779.1|44794.9|44774.9|44799.1|44779.1|44794.1|44774.1|9
1643295170000|2022-01-27 14:52:50|44795.8|44775.8|44794.1|44774.1|44797.4|44777.4|44794.1|44774.1|1
1643295180000|2022-01-27 14:53:00|44793.3|44773.3|44777.4|44757.4|44794.1|44774.1|44769.1|44749.1|16
1643295190000|2022-01-27 14:53:10|44774.1|44754.1|44771.6|44751.6|44779.1|44759.1|44769.1|44749.1|10
1643295200000|2022-01-27 14:53:20|44774.1|44754.1|44769.1|44749.1|44774.1|44754.1|44765.8|44745.8|4
1643295210000|2022-01-27 14:53:30|44766.6|44746.6|44769.1|44749.1|44769.9|44749.9|44766.6|44746.6|9
1643295230000|2022-01-27 14:53:50|44773.3|44753.3|44770.8|44750.8|44774.1|44754.1|44770.8|44750.8|12
1643295240000|2022-01-27 14:54:00|44769.1|44749.1|44751.6|44731.6|44769.1|44749.1|44749.1|44729.1|26
1643295250000|2022-01-27 14:54:10|44752.4|44732.4|44756.6|44736.6|44756.6|44736.6|44751.6|44731.6|13
1643295260000|2022-01-27 14:54:20|44759.1|44739.1|44759.1|44739.1|44762.4|44742.4|44756.6|44736.6|2
1643295270000|2022-01-27 14:54:30|44759.9|44739.9|44750.8|44730.8|44761.6|44741.6|44750.8|44730.8|8
1643295280000|2022-01-27 14:54:40|44753.3|44733.3|44749.1|44729.1|44754.1|44734.1|44749.1|44729.1|0
1643295290000|2022-01-27 14:54:50|44747.4|44727.4|44736.6|44716.6|44749.1|44729.1|44736.6|44716.6|3
1643295300000|2022-01-27 14:55:00|44737.4|44717.4|44749.1|44729.1|44749.1|44729.1|44734.1|44714.1|7
1643295310000|2022-01-27 14:55:10|44751.6|44731.6|44749.1|44729.1|44759.1|44739.1|44744.1|44724.1|7
1643295320000|2022-01-27 14:55:20|44751.6|44731.6|44749.1|44729.1|44751.6|44731.6|44749.1|44729.1|3
1643295330000|2022-01-27 14:55:30|44750.8|44730.8|44764.1|44744.1|44764.1|44744.1|44749.1|44729.1|12
1643295340000|2022-01-27 14:55:40|44769.1|44749.1|44784.1|44764.1|44784.9|44764.9|44769.1|44749.1|19
1643295350000|2022-01-27 14:55:50|44783.3|44763.3|44784.1|44764.1|44786.6|44766.6|44779.9|44759.9|6
1643295360000|2022-01-27 14:56:00|44782.4|44762.4|44770.8|44750.8|44786.6|44766.6|44767.4|44747.4|7
1643295370000|2022-01-27 14:56:10|44769.1|44749.1|44769.9|44749.9|44772.4|44752.4|44769.1|44749.1|3
1643295380000|2022-01-27 14:56:20|44769.1|44749.1|44758.3|44738.3|44774.1|44754.1|44756.6|44736.6|9
1643295390000|2022-01-27 14:56:30|44757.4|44737.4|44761.6|44741.6|44764.1|44744.1|44757.4|44737.4|4
1643295400000|2022-01-27 14:56:40|44759.9|44739.9|44741.6|44721.6|44761.6|44741.6|44736.6|44716.6|3
1643295410000|2022-01-27 14:56:50|44739.1|44719.1|44709.9|44689.9|44744.1|44724.1|44709.9|44689.9|15
1643295420000|2022-01-27 14:57:00|44714.1|44694.1|44718.3|44698.3|44718.3|44698.3|44711.6|44691.6|16
1643295430000|2022-01-27 14:57:10|44719.1|44699.1|44719.1|44699.1|44721.6|44701.6|44716.6|44696.6|1
1643295440000|2022-01-27 14:57:20|44721.6|44701.6|44720.8|44700.8|44721.6|44701.6|44714.9|44694.9|6
1643295450000|2022-01-27 14:57:30|44719.1|44699.1|44719.1|44699.1|44721.6|44701.6|44716.6|44696.6|0
1643295460000|2022-01-27 14:57:40|44719.9|44699.9|44716.6|44696.6|44721.6|44701.6|44716.6|44696.6|2
1643295470000|2022-01-27 14:57:50|44718.3|44698.3|44719.1|44699.1|44719.1|44699.1|44716.6|44696.6|1
1643295480000|2022-01-27 14:58:00|44720.8|44700.8|44721.6|44701.6|44724.9|44704.9|44720.8|44700.8|11
1643295490000|2022-01-27 14:58:10|44719.9|44699.9|44719.1|44699.1|44724.1|44704.1|44716.6|44696.6|3
1643295500000|2022-01-27 14:58:20|44719.9|44699.9|44732.4|44712.4|44732.4|44712.4|44719.9|44699.9|7
1643295510000|2022-01-27 14:58:30|44733.3|44713.3|44735.8|44715.8|44739.1|44719.1|44733.3|44713.3|16
1643295520000|2022-01-27 14:58:40|44734.1|44714.1|44734.9|44714.9|44739.1|44719.1|44734.1|44714.1|9
1643295530000|2022-01-27 14:58:50|44734.1|44714.1|44726.6|44706.6|44736.6|44716.6|44724.1|44704.1|12
1643295540000|2022-01-27 14:59:00|44724.9|44704.9|44729.1|44709.1|44729.1|44709.1|44724.1|44704.1|6
1643295550000|2022-01-27 14:59:10|44731.6|44711.6|44724.1|44704.1|44731.6|44711.6|44724.1|44704.1|4
1643295560000|2022-01-27 14:59:20|44724.9|44704.9|44729.9|44709.9|44734.1|44714.1|44724.9|44704.9|7
1643295570000|2022-01-27 14:59:30|44731.6|44711.6|44722.4|44702.4|44731.6|44711.6|44721.6|44701.6|4
1643295580000|2022-01-27 14:59:40|44724.1|44704.1|44689.9|44669.9|44724.1|44704.1|44689.9|44669.9|13
1643295590000|2022-01-27 14:59:50|44689.1|44669.1|44699.1|44679.1|44701.6|44681.6|44687.4|44667.4|14
1643295600000|2022-01-27 15:00:00|44699.9|44679.9|44696.6|44676.6|44701.6|44681.6|44693.3|44673.3|18
1643295610000|2022-01-27 15:00:10|44694.1|44674.1|44679.1|44659.1|44694.1|44674.1|44676.6|44656.6|12
1643295620000|2022-01-27 15:00:20|44676.6|44656.6|44676.6|44656.6|44679.1|44659.1|44673.3|44653.3|9
1643295630000|2022-01-27 15:00:30|44675.8|44655.8|44666.6|44646.6|44676.6|44656.6|44664.1|44644.1|11
1643295640000|2022-01-27 15:00:40|44664.1|44644.1|44664.1|44644.1|44669.1|44649.1|44664.1|44644.1|6
1643295650000|2022-01-27 15:00:50|44666.6|44646.6|44649.1|44629.1|44669.1|44649.1|44647.4|44627.4|21
1643295660000|2022-01-27 15:01:00|44646.6|44626.6|44659.1|44639.1|44666.6|44646.6|44635.8|44615.8|33
1643295670000|2022-01-27 15:01:10|44656.6|44636.6|44664.1|44644.1|44664.1|44644.1|44654.1|44634.1|23
1643295680000|2022-01-27 15:01:20|44664.9|44644.9|44696.6|44676.6|44696.6|44676.6|44664.1|44644.1|31
1643295690000|2022-01-27 15:01:30|44694.1|44674.1|44679.1|44659.1|44694.1|44674.1|44674.9|44654.9|12
1643295700000|2022-01-27 15:01:40|44679.9|44659.9|44681.6|44661.6|44681.6|44661.6|44669.1|44649.1|14
1643295710000|2022-01-27 15:01:50|44684.1|44664.1|44684.9|44664.9|44686.6|44666.6|44684.1|44664.1|4
1643295720000|2022-01-27 15:02:00|44686.6|44666.6|44660.8|44640.8|44686.6|44666.6|44660.8|44640.8|17
1643295730000|2022-01-27 15:02:10|44659.9|44639.9|44651.6|44631.6|44659.9|44639.9|44651.6|44631.6|14
1643295740000|2022-01-27 15:02:20|44654.1|44634.1|44669.1|44649.1|44669.1|44649.1|44654.1|44634.1|17
1643295750000|2022-01-27 15:02:30|44671.6|44651.6|44668.3|44648.3|44679.1|44659.1|44668.3|44648.3|6
1643295760000|2022-01-27 15:02:40|44669.1|44649.1|44676.6|44656.6|44679.1|44659.1|44669.1|44649.1|16
1643295770000|2022-01-27 15:02:50|44674.1|44654.1|44676.6|44656.6|44679.1|44659.1|44674.1|44654.1|0
1643295780000|2022-01-27 15:03:00|44677.4|44657.4|44674.1|44654.1|44678.3|44658.3|44670.8|44650.8|10
1643295790000|2022-01-27 15:03:10|44673.3|44653.3|44665.8|44645.8|44673.3|44653.3|44665.8|44645.8|24
1643295800000|2022-01-27 15:03:20|44666.6|44646.6|44661.6|44641.6|44666.6|44646.6|44659.1|44639.1|6
1643295810000|2022-01-27 15:03:30|44660.8|44640.8|44674.1|44654.1|44677.4|44657.4|44659.9|44639.9|8
1643295820000|2022-01-27 15:03:40|44673.3|44653.3|44667.4|44647.4|44676.6|44656.6|44667.4|44647.4|1
1643295830000|2022-01-27 15:03:50|44669.1|44649.1|44671.6|44651.6|44674.1|44654.1|44669.1|44649.1|5
1643295840000|2022-01-27 15:04:00|44672.4|44652.4|44688.3|44668.3|44693.3|44673.3|44669.1|44649.1|20
1643295850000|2022-01-27 15:04:10|44689.1|44669.1|44699.1|44679.1|44704.1|44684.1|44685.8|44665.8|16
1643295860000|2022-01-27 15:04:20|44703.3|44683.3|44704.1|44684.1|44704.9|44684.9|44694.1|44674.1|9
1643295870000|2022-01-27 15:04:30|44702.4|44682.4|44679.1|44659.1|44704.9|44684.9|44679.1|44659.1|15
1643295880000|2022-01-27 15:04:40|44674.1|44654.1|44679.1|44659.1|44679.9|44659.9|44671.6|44651.6|5
1643295890000|2022-01-27 15:04:50|44680.8|44660.8|44689.1|44669.1|44689.1|44669.1|44671.6|44651.6|30
1643295900000|2022-01-27 15:05:00|44686.6|44666.6|44685.8|44665.8|44689.1|44669.1|44681.6|44661.6|26
1643295910000|2022-01-27 15:05:10|44689.1|44669.1|44671.6|44651.6|44689.1|44669.1|44669.1|44649.1|19
1643295920000|2022-01-27 15:05:20|44673.3|44653.3|44663.3|44643.3|44674.1|44654.1|44663.3|44643.3|10
1643295930000|2022-01-27 15:05:30|44661.6|44641.6|44664.1|44644.1|44669.1|44649.1|44661.6|44641.6|5
1643295940000|2022-01-27 15:05:40|44666.6|44646.6|44666.6|44646.6|44669.1|44649.1|44664.1|44644.1|0
1643295950000|2022-01-27 15:05:50|44667.4|44647.4|44669.9|44649.9|44669.9|44649.9|44664.1|44644.1|8
1643295960000|2022-01-27 15:06:00|44670.8|44650.8|44676.6|44656.6|44680.8|44660.8|44669.9|44649.9|3
1643295970000|2022-01-27 15:06:10|44677.4|44657.4|44674.1|44654.1|44680.8|44660.8|44671.6|44651.6|5
1643295980000|2022-01-27 15:06:20|44675.8|44655.8|44671.6|44651.6|44684.1|44664.1|44669.1|44649.1|3
1643295990000|2022-01-27 15:06:30|44669.9|44649.9|44669.1|44649.1|44671.6|44651.6|44669.1|44649.1|4
1643296000000|2022-01-27 15:06:40|44671.6|44651.6|44681.6|44661.6|44681.6|44661.6|44669.9|44649.9|8
1643296010000|2022-01-27 15:06:50|44684.1|44664.1|44687.4|44667.4|44687.4|44667.4|44681.6|44661.6|6
1643296020000|2022-01-27 15:07:00|44684.9|44664.9|44689.1|44669.1|44689.1|44669.1|44684.1|44664.1|8
1643296030000|2022-01-27 15:07:10|44694.1|44674.1|44699.1|44679.1|44704.1|44684.1|44694.1|44674.1|18
1643296040000|2022-01-27 15:07:20|44701.6|44681.6|44699.9|44679.9|44704.1|44684.1|44699.1|44679.1|1
1643296050000|2022-01-27 15:07:30|44701.6|44681.6|44704.1|44684.1|44706.6|44686.6|44699.1|44679.1|9
1643296060000|2022-01-27 15:07:40|44701.6|44681.6|44706.6|44686.6|44708.3|44688.3|44701.6|44681.6|9
1643296070000|2022-01-27 15:07:50|44704.9|44684.9|44716.6|44696.6|44719.1|44699.1|44704.9|44684.9|15
1643296080000|2022-01-27 15:08:00|44715.8|44695.8|44709.1|44689.1|44716.6|44696.6|44709.1|44689.1|4
1643296090000|2022-01-27 15:08:10|44706.6|44686.6|44714.1|44694.1|44714.1|44694.1|44698.3|44678.3|10
1643296100000|2022-01-27 15:08:20|44714.9|44694.9|44729.1|44709.1|44729.1|44709.1|44714.9|44694.9|8
1643296110000|2022-01-27 15:08:30|44729.9|44709.9|44739.1|44719.1|44740.8|44720.8|44729.9|44709.9|11
1643296120000|2022-01-27 15:08:40|44741.6|44721.6|44751.6|44731.6|44751.6|44731.6|44739.1|44719.1|10
1643296130000|2022-01-27 15:08:50|44754.1|44734.1|44751.6|44731.6|44757.4|44737.4|44749.1|44729.1|6
1643296140000|2022-01-27 15:09:00|44749.1|44729.1|44750.8|44730.8|44751.6|44731.6|44748.3|44728.3|2
1643296150000|2022-01-27 15:09:10|44751.6|44731.6|44746.6|44726.6|44753.3|44733.3|44746.6|44726.6|7
1643296160000|2022-01-27 15:09:20|44744.1|44724.1|44726.6|44706.6|44744.1|44724.1|44726.6|44706.6|5
1643296170000|2022-01-27 15:09:30|44725.8|44705.8|44739.1|44719.1|44741.6|44721.6|44724.1|44704.1|6
1643296180000|2022-01-27 15:09:40|44736.6|44716.6|44736.6|44716.6|44742.4|44722.4|44736.6|44716.6|2
1643296190000|2022-01-27 15:09:50|44739.1|44719.1|44729.1|44709.1|44739.1|44719.1|44729.1|44709.1|2
1643296200000|2022-01-27 15:10:00|44729.9|44709.9|44734.1|44714.1|44743.3|44723.3|44729.9|44709.9|9
1643296210000|2022-01-27 15:10:10|44735.8|44715.8|44719.1|44699.1|44735.8|44715.8|44716.6|44696.6|3
1643296220000|2022-01-27 15:10:20|44718.3|44698.3|44724.1|44704.1|44724.9|44704.9|44706.6|44686.6|5
1643296230000|2022-01-27 15:10:30|44726.6|44706.6|44729.1|44709.1|44732.4|44712.4|44721.6|44701.6|0
1643296240000|2022-01-27 15:10:40|44728.3|44708.3|44738.3|44718.3|44741.6|44721.6|44728.3|44708.3|13
1643296250000|2022-01-27 15:10:50|44739.9|44719.9|44733.3|44713.3|44740.8|44720.8|44733.3|44713.3|1
1643296260000|2022-01-27 15:11:00|44735.8|44715.8|44740.8|44720.8|44745.8|44725.8|44733.3|44713.3|8
1643296270000|2022-01-27 15:11:10|44742.4|44722.4|44740.8|44720.8|44744.1|44724.1|44740.8|44720.8|3
1643296280000|2022-01-27 15:11:20|44738.3|44718.3|44738.3|44718.3|44740.8|44720.8|44737.4|44717.4|2
1643296290000|2022-01-27 15:11:30|44740.8|44720.8|44742.4|44722.4|44745.8|44725.8|44740.8|44720.8|17
1643296300000|2022-01-27 15:11:40|44741.6|44721.6|44739.9|44719.9|44743.3|44723.3|44737.4|44717.4|3
1643296310000|2022-01-27 15:11:50|44740.8|44720.8|44738.3|44718.3|44740.8|44720.8|44737.4|44717.4|7
1643296320000|2022-01-27 15:12:00|44740.8|44720.8|44735.8|44715.8|44743.3|44723.3|44730.8|44710.8|8
1643296330000|2022-01-27 15:12:10|44736.6|44716.6|44733.3|44713.3|44738.3|44718.3|44733.3|44713.3|5
1643296340000|2022-01-27 15:12:20|44730.8|44710.8|44715.8|44695.8|44730.8|44710.8|44715.8|44695.8|11
1643296350000|2022-01-27 15:12:30|44716.6|44696.6|44722.4|44702.4|44723.3|44703.3|44716.6|44696.6|8
1643296360000|2022-01-27 15:12:40|44723.3|44703.3|44723.3|44703.3|44725.8|44705.8|44720.8|44700.8|5
1643296370000|2022-01-27 15:12:50|44722.4|44702.4|44710.8|44690.8|44723.3|44703.3|44710.8|44690.8|2
1643296380000|2022-01-27 15:13:00|44708.3|44688.3|44720.8|44700.8|44723.3|44703.3|44708.3|44688.3|25
1643296390000|2022-01-27 15:13:10|44719.9|44699.9|44718.3|44698.3|44720.8|44700.8|44715.8|44695.8|4
1643296400000|2022-01-27 15:13:20|44720.8|44700.8|44716.6|44696.6|44720.8|44700.8|44715.8|44695.8|91
1643296410000|2022-01-27 15:13:30|44717.5|44697.5|44724.9|44704.9|44728.3|44708.3|44717.5|44697.5|8
1643296420000|2022-01-27 15:13:40|44723.3|44703.3|44719.1|44699.1|44725.8|44705.8|44716.6|44696.6|10
1643296430000|2022-01-27 15:13:50|44717.4|44697.4|44719.1|44699.1|44722.4|44702.4|44716.6|44696.6|6
1643296440000|2022-01-27 15:14:00|44714.1|44694.1|44714.1|44694.1|44719.1|44699.1|44714.1|44694.1|9
1643296450000|2022-01-27 15:14:10|44714.9|44694.9|44716.6|44696.6|44719.1|44699.1|44714.1|44694.1|8
1643296460000|2022-01-27 15:14:20|44717.4|44697.4|44711.6|44691.6|44719.1|44699.1|44711.6|44691.6|7
1643296470000|2022-01-27 15:14:30|44710.8|44690.8|44709.1|44689.1|44710.8|44690.8|44709.1|44689.1|9
1643296480000|2022-01-27 15:14:40|44709.9|44689.9|44706.6|44686.6|44714.1|44694.1|44706.6|44686.6|7
1643296490000|2022-01-27 15:14:50|44709.1|44689.1|44704.1|44684.1|44709.1|44689.1|44704.1|44684.1|8
1643296500000|2022-01-27 15:15:00|44704.9|44684.9|44712.4|44692.4|44712.4|44692.4|44698.3|44678.3|15
1643296510000|2022-01-27 15:15:10|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44714.1|44694.1|6
1643296520000|2022-01-27 15:15:20|44716.6|44696.6|44714.1|44694.1|44717.4|44697.4|44714.1|44694.1|3
1643296530000|2022-01-27 15:15:30|44713.3|44693.3|44712.4|44692.4|44713.3|44693.3|44709.1|44689.1|5
1643296540000|2022-01-27 15:15:40|44711.6|44691.6|44709.1|44689.1|44712.4|44692.4|44709.1|44689.1|3
1643296550000|2022-01-27 15:15:50|44709.9|44689.9|44709.1|44689.1|44712.4|44692.4|44709.1|44689.1|4
1643296560000|2022-01-27 15:16:00|44708.3|44688.3|44708.3|44688.3|44709.1|44689.1|44704.1|44684.1|25
1643296570000|2022-01-27 15:16:10|44709.1|44689.1|44701.6|44681.6|44709.1|44689.1|44699.1|44679.1|31
1643296580000|2022-01-27 15:16:20|44699.1|44679.1|44674.1|44654.1|44701.6|44681.6|44671.6|44651.6|57
1643296590000|2022-01-27 15:16:30|44675.8|44655.8|44686.6|44666.6|44691.6|44671.6|44675.8|44655.8|11
1643296600000|2022-01-27 15:16:40|44685.8|44665.8|44696.6|44676.6|44699.1|44679.1|44683.3|44663.3|24
1643296610000|2022-01-27 15:16:50|44694.1|44674.1|44711.6|44691.6|44711.6|44691.6|44694.1|44674.1|36
1643296620000|2022-01-27 15:17:00|44714.1|44694.1|44714.1|44694.1|44714.9|44694.9|44706.6|44686.6|16
1643296630000|2022-01-27 15:17:10|44713.3|44693.3|44711.6|44691.6|44714.1|44694.1|44708.3|44688.3|8
1643296640000|2022-01-27 15:17:20|44710.8|44690.8|44707.4|44687.4|44714.1|44694.1|44707.4|44687.4|3
1643296650000|2022-01-27 15:17:30|44705.8|44685.8|44706.6|44686.6|44709.1|44689.1|44704.9|44684.9|15
1643296660000|2022-01-27 15:17:40|44704.9|44684.9|44708.3|44688.3|44710.8|44690.8|44704.9|44684.9|11
1643296670000|2022-01-27 15:17:50|44707.4|44687.4|44696.6|44676.6|44709.1|44689.1|44696.6|44676.6|3
1643296680000|2022-01-27 15:18:00|44699.1|44679.1|44696.6|44676.6|44711.6|44691.6|44694.1|44674.1|7
1643296690000|2022-01-27 15:18:10|44694.9|44674.9|44691.6|44671.6|44696.6|44676.6|44691.6|44671.6|8
1643296700000|2022-01-27 15:18:20|44689.1|44669.1|44689.1|44669.1|44689.1|44669.1|44686.6|44666.6|8
1643296710000|2022-01-27 15:18:30|44690.8|44670.8|44699.1|44679.1|44699.1|44679.1|44690.8|44670.8|17
1643296720000|2022-01-27 15:18:40|44701.6|44681.6|44704.1|44684.1|44704.1|44684.1|44699.1|44679.1|6
1643296730000|2022-01-27 15:18:50|44704.9|44684.9|44707.4|44687.4|44709.1|44689.1|44702.4|44682.4|11
1643296740000|2022-01-27 15:19:00|44709.1|44689.1|44699.1|44679.1|44712.4|44692.4|44699.1|44679.1|7
1643296750000|2022-01-27 15:19:10|44697.4|44677.4|44679.9|44659.9|44699.1|44679.1|44675.8|44655.8|9
1643296760000|2022-01-27 15:19:20|44678.3|44658.3|44681.6|44661.6|44684.1|44664.1|44678.3|44658.3|9
1643296770000|2022-01-27 15:19:30|44684.1|44664.1|44676.6|44656.6|44685.8|44665.8|44671.6|44651.6|12
1643296780000|2022-01-27 15:19:40|44675.8|44655.8|44681.6|44661.6|44684.1|44664.1|44674.1|44654.1|3
1643296790000|2022-01-27 15:19:50|44682.4|44662.4|44676.6|44656.6|44684.1|44664.1|44676.6|44656.6|4
1643296800000|2022-01-27 15:20:00|44679.1|44659.1|44681.6|44661.6|44682.4|44662.4|44676.6|44656.6|12
1643296810000|2022-01-27 15:20:10|44683.3|44663.3|44699.1|44679.1|44699.1|44679.1|44683.3|44663.3|18
1643296820000|2022-01-27 15:20:20|44696.6|44676.6|44689.1|44669.1|44696.6|44676.6|44689.1|44669.1|14
1643296830000|2022-01-27 15:20:30|44690.8|44670.8|44707.4|44687.4|44707.4|44687.4|44690.8|44670.8|14
1643296840000|2022-01-27 15:20:40|44704.1|44684.1|44699.1|44679.1|44704.9|44684.9|44693.3|44673.3|13
1643296850000|2022-01-27 15:20:50|44703.3|44683.3|44698.3|44678.3|44703.3|44683.3|44696.6|44676.6|7
1643296860000|2022-01-27 15:21:00|44699.1|44679.1|44691.6|44671.6|44699.1|44679.1|44689.1|44669.1|7
1643296870000|2022-01-27 15:21:10|44689.1|44669.1|44709.1|44689.1|44709.1|44689.1|44689.1|44669.1|13
1643296880000|2022-01-27 15:21:20|44711.6|44691.6|44714.1|44694.1|44714.1|44694.1|44711.6|44691.6|5
1643296890000|2022-01-27 15:21:30|44716.6|44696.6|44716.6|44696.6|44716.6|44696.6|44714.9|44694.9|5
1643296900000|2022-01-27 15:21:40|44717.4|44697.4|44729.1|44709.1|44730.8|44710.8|44717.4|44697.4|16
1643296910000|2022-01-27 15:21:50|44724.9|44704.9|44721.6|44701.6|44724.9|44704.9|44721.6|44701.6|2
1643296920000|2022-01-27 15:22:00|44723.3|44703.3|44729.1|44709.1|44731.6|44711.6|44716.6|44696.6|8
1643296930000|2022-01-27 15:22:10|44730.8|44710.8|44723.3|44703.3|44732.4|44712.4|44723.3|44703.3|4
1643296940000|2022-01-27 15:22:20|44719.1|44699.1|44704.1|44684.1|44719.1|44699.1|44704.1|44684.1|2
1643296950000|2022-01-27 15:22:30|44707.4|44687.4|44709.1|44689.1|44711.6|44691.6|44707.4|44687.4|1
1643296960000|2022-01-27 15:22:40|44709.9|44689.9|44707.4|44687.4|44709.9|44689.9|44706.6|44686.6|4
1643296970000|2022-01-27 15:22:50|44708.3|44688.3|44706.6|44686.6|44709.1|44689.1|44706.6|44686.6|0
1643296980000|2022-01-27 15:23:00|44704.1|44684.1|44709.1|44689.1|44709.9|44689.9|44704.1|44684.1|7
1643296990000|2022-01-27 15:23:10|44710|44690|44715.8|44695.8|44715.8|44695.8|44709.1|44689.1|6
1643297000000|2022-01-27 15:23:20|44718.3|44698.3|44709.9|44689.9|44719.9|44699.9|44709.9|44689.9|3
1643297010000|2022-01-27 15:23:30|44709.1|44689.1|44690.8|44670.8|44709.1|44689.1|44688.3|44668.3|12
1643297020000|2022-01-27 15:23:40|44692.4|44672.4|44682.4|44662.4|44696.6|44676.6|44682.4|44662.4|16
1643297030000|2022-01-27 15:23:50|44680.8|44660.8|44674.1|44654.1|44680.8|44660.8|44674.1|44654.1|1
1643297040000|2022-01-27 15:24:00|44671.6|44651.6|44666.6|44646.6|44673.3|44653.3|44664.9|44644.9|14
1643297050000|2022-01-27 15:24:10|44667.4|44647.4|44668.3|44648.3|44676.6|44656.6|44667.4|44647.4|9
1643297060000|2022-01-27 15:24:20|44669.1|44649.1|44671.6|44651.6|44674.1|44654.1|44669.1|44649.1|13
1643297070000|2022-01-27 15:24:30|44674.1|44654.1|44671.6|44651.6|44674.1|44654.1|44669.1|44649.1|0
1643297080000|2022-01-27 15:24:40|44669.9|44649.9|44668.3|44648.3|44671.6|44651.6|44668.3|44648.3|1
1643297090000|2022-01-27 15:24:50|44667.4|44647.4|44644.1|44624.1|44667.4|44647.4|44635.8|44615.8|17
1643297100000|2022-01-27 15:25:00|44643.3|44623.3|44635.8|44615.8|44644.1|44624.1|44635|44615|9
1643297110000|2022-01-27 15:25:10|44636.6|44616.6|44638.3|44618.3|44643.3|44623.3|44631.6|44611.6|29
1643297120000|2022-01-27 15:25:20|44640.8|44620.8|44643.3|44623.3|44645.8|44625.8|44638.3|44618.3|12
1643297130000|2022-01-27 15:25:30|44645.8|44625.8|44643.3|44623.3|44650.8|44630.8|44637.5|44617.5|18
1643297140000|2022-01-27 15:25:40|44640.8|44620.8|44655.8|44635.8|44655.8|44635.8|44640.8|44620.8|20
1643297150000|2022-01-27 15:25:50|44656.6|44636.6|44665|44645|44668.3|44648.3|44655|44635|29
1643297160000|2022-01-27 15:26:00|44665.8|44645.8|44670.8|44650.8|44673.3|44653.3|44665.8|44645.8|4
1643297170000|2022-01-27 15:26:10|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|10
1643297180000|2022-01-27 15:26:20|44671.6|44651.6|44682.5|44662.5|44682.5|44662.5|44670.8|44650.8|7
1643297190000|2022-01-27 15:26:30|44685|44665|44685|44665|44687.5|44667.5|44682.5|44662.5|11
1643297200000|2022-01-27 15:26:40|44682.5|44662.5|44685|44665|44687.5|44667.5|44680|44660|6
1643297210000|2022-01-27 15:26:50|44685.8|44665.8|44687.5|44667.5|44692.5|44672.5|44685.8|44665.8|9
1643297220000|2022-01-27 15:27:00|44686.6|44666.6|44686.6|44666.6|44686.6|44666.6|44680|44660|11
1643297230000|2022-01-27 15:27:10|44685.8|44665.8|44687.5|44667.5|44687.5|44667.5|44680|44660|3
1643297240000|2022-01-27 15:27:20|44688.3|44668.3|44681.6|44661.6|44690|44670|44681.6|44661.6|6
1643297250000|2022-01-27 15:27:30|44680|44660|44666.6|44646.6|44680|44660|44666.6|44646.6|23
1643297260000|2022-01-27 15:27:40|44667.5|44647.5|44670|44650|44670|44650|44662.5|44642.5|11
1643297270000|2022-01-27 15:27:50|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44666.6|44646.6|2
1643297280000|2022-01-27 15:28:00|44669.1|44649.1|44681.6|44661.6|44681.6|44661.6|44669.1|44649.1|9
1643297290000|2022-01-27 15:28:10|44680.8|44660.8|44670.8|44650.8|44680.8|44660.8|44670.8|44650.8|7
1643297300000|2022-01-27 15:28:20|44669.1|44649.1|44654.1|44634.1|44669.1|44649.1|44652.5|44632.5|30
1643297310000|2022-01-27 15:28:30|44650.8|44630.8|44648.3|44628.3|44651.6|44631.6|44648.3|44628.3|9
1643297320000|2022-01-27 15:28:40|44650.8|44630.8|44645|44625|44652.5|44632.5|44645|44625|9
1643297330000|2022-01-27 15:28:50|44643.3|44623.3|44643.3|44623.3|44647.5|44627.5|44642.5|44622.5|44
1643297340000|2022-01-27 15:29:00|44645|44625|44655|44635|44655|44635|44642.5|44622.5|9
1643297350000|2022-01-27 15:29:10|44654.1|44634.1|44648.3|44628.3|44654.1|44634.1|44645|44625|7
1643297360000|2022-01-27 15:29:20|44647.5|44627.5|44647.5|44627.5|44648.3|44628.3|44647.5|44627.5|5
1643297370000|2022-01-27 15:29:30|44645.8|44625.8|44642.5|44622.5|44647.5|44627.5|44642.5|44622.5|18
1643297380000|2022-01-27 15:29:40|44634.1|44614.1|44604.1|44584.1|44634.1|44614.1|44604.1|44584.1|28
1643297390000|2022-01-27 15:29:50|44603.3|44583.3|44588.3|44568.3|44604.1|44584.1|44585.8|44565.8|40
1643297400000|2022-01-27 15:30:00|44585.8|44565.8|44606.6|44586.6|44606.6|44586.6|44585.8|44565.8|29
1643297410000|2022-01-27 15:30:10|44604.1|44584.1|44601.6|44581.6|44609.1|44589.1|44599.1|44579.1|28
1643297420000|2022-01-27 15:30:20|44603.3|44583.3|44614.9|44594.9|44617.5|44597.5|44603.3|44583.3|11
1643297430000|2022-01-27 15:30:30|44615.8|44595.8|44624.1|44604.1|44624.1|44604.1|44614.1|44594.1|14
1643297440000|2022-01-27 15:30:40|44621.6|44601.6|44629.1|44609.1|44629.1|44609.1|44614.1|44594.1|14
1643297450000|2022-01-27 15:30:50|44634.1|44614.1|44626.6|44606.6|44636.6|44616.6|44626.6|44606.6|10
1643297460000|2022-01-27 15:31:00|44629.1|44609.1|44607.5|44587.5|44631.6|44611.6|44605.8|44585.8|53
1643297470000|2022-01-27 15:31:10|44609.1|44589.1|44611.6|44591.6|44614.1|44594.1|44609.1|44589.1|8
1643297480000|2022-01-27 15:31:20|44609.1|44589.1|44589.1|44569.1|44609.1|44589.1|44586.6|44566.6|25
1643297490000|2022-01-27 15:31:30|44590|44570|44586.6|44566.6|44594.1|44574.1|44584.1|44564.1|11
1643297500000|2022-01-27 15:31:40|44583.3|44563.3|44583.3|44563.3|44584.1|44564.1|44580|44560|12
1643297510000|2022-01-27 15:31:50|44580.8|44560.8|44593.3|44573.3|44596.6|44576.6|44580.8|44560.8|5
1643297520000|2022-01-27 15:32:00|44591.6|44571.6|44590.8|44570.8|44595.8|44575.8|44589.1|44569.1|16
1643297530000|2022-01-27 15:32:10|44589.1|44569.1|44599.1|44579.1|44600|44580|44586.6|44566.6|14
1643297540000|2022-01-27 15:32:20|44597.5|44577.5|44595|44575|44597.5|44577.5|44587.5|44567.5|7
1643297550000|2022-01-27 15:32:30|44594.1|44574.1|44579.1|44559.1|44594.1|44574.1|44577.5|44557.5|11
1643297560000|2022-01-27 15:32:40|44581.6|44561.6|44569.1|44549.1|44584.1|44564.1|44568.3|44548.3|14
1643297570000|2022-01-27 15:32:50|44566.6|44546.6|44556.6|44536.6|44566.6|44546.6|44556.6|44536.6|19
1643297580000|2022-01-27 15:33:00|44557.5|44537.5|44576.6|44556.6|44579.1|44559.1|44556.6|44536.6|16
1643297590000|2022-01-27 15:33:10|44575|44555|44576.6|44556.6|44580|44560|44567.5|44547.5|15
1643297600000|2022-01-27 15:33:20|44579.1|44559.1|44566.6|44546.6|44584.1|44564.1|44566.6|44546.6|11
1643297610000|2022-01-27 15:33:30|44565.8|44545.8|44563.3|44543.3|44565.8|44545.8|44559.1|44539.1|6
1643297620000|2022-01-27 15:33:40|44561.6|44541.6|44563.3|44543.3|44564.1|44544.1|44559.1|44539.1|4
1643297630000|2022-01-27 15:33:50|44562.5|44542.5|44570.8|44550.8|44573.3|44553.3|44559.1|44539.1|9
1643297640000|2022-01-27 15:34:00|44569.1|44549.1|44561.6|44541.6|44574.1|44554.1|44554.1|44534.1|15
1643297650000|2022-01-27 15:34:10|44559.1|44539.1|44574.1|44554.1|44574.1|44554.1|44556.6|44536.6|11
1643297660000|2022-01-27 15:34:20|44575|44555|44579.1|44559.1|44581.6|44561.6|44572.5|44552.5|8
1643297670000|2022-01-27 15:34:30|44578.3|44558.3|44576.6|44556.6|44585|44565|44576.6|44556.6|11
1643297680000|2022-01-27 15:34:40|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44569.1|44549.1|3
1643297690000|2022-01-27 15:34:50|44573.3|44553.3|44569.1|44549.1|44573.3|44553.3|44569.1|44549.1|6
1643297700000|2022-01-27 15:35:00|44571.6|44551.6|44566.6|44546.6|44575|44555|44566.6|44546.6|18
1643297710000|2022-01-27 15:35:10|44564.1|44544.1|44557.5|44537.5|44569.1|44549.1|44554.1|44534.1|13
1643297720000|2022-01-27 15:35:20|44555|44535|44555|44535|44561.6|44541.6|44554.1|44534.1|14
1643297730000|2022-01-27 15:35:30|44556.6|44536.6|44555|44535|44557.5|44537.5|44554.1|44534.1|9
1643297740000|2022-01-27 15:35:40|44554.1|44534.1|44564.1|44544.1|44564.1|44544.1|44554.1|44534.1|5
1643297750000|2022-01-27 15:35:50|44565|44545|44575|44555|44580|44560|44564.1|44544.1|23
1643297760000|2022-01-27 15:36:00|44570|44550|44559.1|44539.1|44570|44550|44559.1|44539.1|6
1643297770000|2022-01-27 15:36:10|44560|44540|44576.6|44556.6|44577.5|44557.5|44560|44540|7
1643297780000|2022-01-27 15:36:20|44575.8|44555.8|44556.6|44536.6|44578.3|44558.3|44556.6|44536.6|10
1643297790000|2022-01-27 15:36:30|44554.1|44534.1|44549.1|44529.1|44554.1|44534.1|44549.1|44529.1|11
1643297800000|2022-01-27 15:36:40|44551.6|44531.6|44546.6|44526.6|44554.1|44534.1|44546.6|44526.6|5
1643297810000|2022-01-27 15:36:50|44547.5|44527.5|44540|44520|44549.1|44529.1|44538.3|44518.3|16
1643297820000|2022-01-27 15:37:00|44541.6|44521.6|44544.1|44524.1|44548.3|44528.3|44536.6|44516.6|9
1643297830000|2022-01-27 15:37:10|44543.3|44523.3|44545|44525|44549.1|44529.1|44541.6|44521.6|8
1643297840000|2022-01-27 15:37:20|44546.6|44526.6|44549.1|44529.1|44549.1|44529.1|44535|44515|24
1643297850000|2022-01-27 15:37:30|44547.5|44527.5|44545|44525|44549.1|44529.1|44544.1|44524.1|4
1643297860000|2022-01-27 15:37:40|44546.6|44526.6|44540.8|44520.8|44546.6|44526.6|44540|44520|7
1643297870000|2022-01-27 15:37:50|44540|44520|44541.6|44521.6|44544.1|44524.1|44540|44520|1
1643297880000|2022-01-27 15:38:00|44544.1|44524.1|44553.3|44533.3|44553.3|44533.3|44532.5|44512.5|23
1643297890000|2022-01-27 15:38:10|44557.5|44537.5|44565|44545|44569.1|44549.1|44557.5|44537.5|33
1643297900000|2022-01-27 15:38:20|44568.3|44548.3|44556.6|44536.6|44568.3|44548.3|44541.6|44521.6|24
1643297910000|2022-01-27 15:38:30|44555.8|44535.8|44541.6|44521.6|44555.8|44535.8|44539.1|44519.1|21
1643297920000|2022-01-27 15:38:40|44542.5|44522.5|44537.5|44517.5|44544.1|44524.1|44529.1|44509.1|35
1643297930000|2022-01-27 15:38:50|44539.1|44519.1|44531.6|44511.6|44539.1|44519.1|44530.8|44510.8|11
1643297940000|2022-01-27 15:39:00|44530|44510|44503.3|44483.3|44531.6|44511.6|44503.3|44483.3|16
1643297950000|2022-01-27 15:39:10|44501.6|44481.6|44497.5|44477.5|44501.6|44481.6|44491.6|44471.6|28
1643297960000|2022-01-27 15:39:20|44499.1|44479.1|44482.5|44462.5|44501.6|44481.6|44480|44460|13
1643297970000|2022-01-27 15:39:30|44481.6|44461.6|44460.8|44440.8|44486.6|44466.6|44460.8|44440.8|31
1643297980000|2022-01-27 15:39:40|44464.1|44444.1|44434.1|44414.1|44464.1|44444.1|44434.1|44414.1|37
1643297990000|2022-01-27 15:39:50|44430|44410|44419.1|44399.1|44433.3|44413.3|44414.1|44394.1|29
1643298000000|2022-01-27 15:40:00|44423.3|44403.3|44418.3|44398.3|44429.9|44409.9|44418.3|44398.3|20
1643298010000|2022-01-27 15:40:10|44417.4|44397.4|44436.6|44416.6|44439.1|44419.1|44415.8|44395.8|34
1643298020000|2022-01-27 15:40:20|44437.5|44417.5|44455.8|44435.8|44455.8|44435.8|44436.6|44416.6|17
1643298030000|2022-01-27 15:40:30|44460|44440|44469.1|44449.1|44469.1|44449.1|44458.3|44438.3|15
1643298040000|2022-01-27 15:40:40|44471.6|44451.6|44464.1|44444.1|44471.6|44451.6|44464.1|44444.1|8
1643298050000|2022-01-27 15:40:50|44466.6|44446.6|44471.6|44451.6|44471.6|44451.6|44464.1|44444.1|8
1643298060000|2022-01-27 15:41:00|44469.1|44449.1|44489.1|44469.1|44489.1|44469.1|44469.1|44449.1|20
1643298070000|2022-01-27 15:41:10|44487.5|44467.5|44493.3|44473.3|44493.3|44473.3|44486.6|44466.6|20
1643298080000|2022-01-27 15:41:20|44495.8|44475.8|44501.6|44481.6|44501.6|44481.6|44495.8|44475.8|11
1643298090000|2022-01-27 15:41:30|44499.1|44479.1|44501.6|44481.6|44501.6|44481.6|44496.6|44476.6|2
1643298100000|2022-01-27 15:41:40|44499.1|44479.1|44511.6|44491.6|44514.1|44494.1|44499.1|44479.1|22
1643298110000|2022-01-27 15:41:50|44510.8|44490.8|44519.1|44499.1|44520|44500|44509.1|44489.1|7
1643298120000|2022-01-27 15:42:00|44522.5|44502.5|44529.1|44509.1|44530|44510|44522.5|44502.5|15
1643298130000|2022-01-27 15:42:10|44525|44505|44542.5|44522.5|44542.5|44522.5|44525|44505|41
1643298140000|2022-01-27 15:42:20|44543.3|44523.3|44543.3|44523.3|44545|44525|44539.1|44519.1|10
1643298150000|2022-01-27 15:42:30|44540|44520|44524.1|44504.1|44540|44520|44521.6|44501.6|7
1643298160000|2022-01-27 15:42:40|44526.6|44506.6|44519.9|44499.9|44526.6|44506.6|44518.3|44498.3|1
1643298170000|2022-01-27 15:42:50|44518.3|44498.3|44524.1|44504.1|44525.8|44505.8|44517.4|44497.4|6
1643298180000|2022-01-27 15:43:00|44523.3|44503.3|44486.6|44466.6|44526.6|44506.6|44486.6|44466.6|19
1643298190000|2022-01-27 15:43:10|44484.1|44464.1|44463.3|44443.3|44484.1|44464.1|44463.3|44443.3|13
1643298200000|2022-01-27 15:43:20|44462.4|44442.4|44480|44460|44480|44460|44457.4|44437.4|7
1643298210000|2022-01-27 15:43:30|44473.3|44453.3|44469.1|44449.1|44473.3|44453.3|44462.5|44442.5|19
1643298220000|2022-01-27 15:43:40|44466.6|44446.6|44481.6|44461.6|44481.6|44461.6|44464.1|44444.1|18
1643298230000|2022-01-27 15:43:50|44484.1|44464.1|44491.6|44471.6|44492.5|44472.5|44480|44460|5
1643298240000|2022-01-27 15:44:00|44490.8|44470.8|44482.4|44462.4|44493.3|44473.3|44482.4|44462.4|10
1643298250000|2022-01-27 15:44:10|44483.3|44463.3|44484.9|44464.9|44485.8|44465.8|44482.4|44462.4|10
1643298260000|2022-01-27 15:44:20|44484.1|44464.1|44484.1|44464.1|44485|44465|44479.1|44459.1|18
1643298270000|2022-01-27 15:44:30|44474.1|44454.1|44479.1|44459.1|44479.1|44459.1|44466.6|44446.6|13
1643298280000|2022-01-27 15:44:40|44477.5|44457.5|44470|44450|44477.5|44457.5|44466.6|44446.6|12
1643298290000|2022-01-27 15:44:50|44474.1|44454.1|44465|44445|44476.6|44456.6|44465|44445|11
1643298300000|2022-01-27 15:45:00|44466.6|44446.6|44464.1|44444.1|44466.6|44446.6|44459.1|44439.1|12
1643298310000|2022-01-27 15:45:10|44461.6|44441.6|44474.1|44454.1|44476.6|44456.6|44461.6|44441.6|21
1643298320000|2022-01-27 15:45:20|44475|44455|44461.6|44441.6|44475|44455|44460.8|44440.8|4
1643298330000|2022-01-27 15:45:30|44462.5|44442.5|44481.6|44461.6|44481.6|44461.6|44461.6|44441.6|6
1643298340000|2022-01-27 15:45:40|44484.1|44464.1|44493.3|44473.3|44495.8|44475.8|44481.6|44461.6|2
1643298350000|2022-01-27 15:45:50|44495.8|44475.8|44469.1|44449.1|44495.8|44475.8|44469.1|44449.1|10
1643298360000|2022-01-27 15:46:00|44464.1|44444.1|44455.8|44435.8|44464.1|44444.1|44454.1|44434.1|18
1643298370000|2022-01-27 15:46:10|44440.8|44420.8|44456.6|44436.6|44456.6|44436.6|44440|44420|12
1643298380000|2022-01-27 15:46:20|44451.6|44431.6|44456.6|44436.6|44459.1|44439.1|44451.6|44431.6|2
1643298390000|2022-01-27 15:46:30|44459.1|44439.1|44460|44440|44460|44440|44454.1|44434.1|5
1643298400000|2022-01-27 15:46:40|44457.5|44437.5|44446.6|44426.6|44458.3|44438.3|44446.6|44426.6|6
1643298410000|2022-01-27 15:46:50|44445.8|44425.8|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|3
1643298420000|2022-01-27 15:47:00|44446.6|44426.6|44453.3|44433.3|44453.3|44433.3|44446.6|44426.6|6
1643298430000|2022-01-27 15:47:10|44454.1|44434.1|44455.8|44435.8|44455.8|44435.8|44454.1|44434.1|4
1643298440000|2022-01-27 15:47:20|44452.5|44432.5|44454.1|44434.1|44454.1|44434.1|44451.6|44431.6|4
1643298450000|2022-01-27 15:47:30|44452.5|44432.5|44438.3|44418.3|44452.5|44432.5|44438.3|44418.3|16
1643298460000|2022-01-27 15:47:40|44436.6|44416.6|44430.8|44410.8|44436.6|44416.6|44430.8|44410.8|10
1643298470000|2022-01-27 15:47:50|44425.8|44405.8|44420.8|44400.8|44425.8|44405.8|44419.9|44399.9|3
1643298480000|2022-01-27 15:48:00|44419.9|44399.9|44399.1|44379.1|44419.9|44399.9|44399.1|44379.1|28
1643298490000|2022-01-27 15:48:10|44396.6|44376.6|44387.5|44367.5|44396.6|44376.6|44386.6|44366.6|22
1643298500000|2022-01-27 15:48:20|44388.3|44368.3|44394.1|44374.1|44394.1|44374.1|44384.1|44364.1|15
1643298510000|2022-01-27 15:48:30|44389.1|44369.1|44364.1|44344.1|44389.1|44369.1|44360.8|44340.8|67
1643298520000|2022-01-27 15:48:40|44363.3|44343.3|44339.1|44319.1|44363.3|44343.3|44339.1|44319.1|53
1643298530000|2022-01-27 15:48:50|44334.1|44314.1|44316.6|44296.6|44334.1|44314.1|44314.1|44294.1|50
1643298540000|2022-01-27 15:49:00|44317.5|44297.5|44319.1|44299.1|44321.6|44301.6|44311.6|44291.6|29
1643298550000|2022-01-27 15:49:10|44321.6|44301.6|44346.6|44326.6|44346.6|44326.6|44321.6|44301.6|15
1643298560000|2022-01-27 15:49:20|44344.1|44324.1|44349.1|44329.1|44349.1|44329.1|44339.1|44319.1|14
1643298570000|2022-01-27 15:49:30|44348.3|44328.3|44360|44340|44360|44340|44346.6|44326.6|14
1643298580000|2022-01-27 15:49:40|44361.6|44341.6|44354.1|44334.1|44369.1|44349.1|44354.1|44334.1|8
1643298590000|2022-01-27 15:49:50|44355|44335|44354.1|44334.1|44355.8|44335.8|44354.1|44334.1|9
1643298600000|2022-01-27 15:50:00|44350.8|44330.8|44376.6|44356.6|44381.6|44361.6|44349.1|44329.1|11
1643298610000|2022-01-27 15:50:10|44375.8|44355.8|44364.1|44344.1|44375.8|44355.8|44358.3|44338.3|8
1643298620000|2022-01-27 15:50:20|44363.3|44343.3|44374.1|44354.1|44375|44355|44363.3|44343.3|7
1643298630000|2022-01-27 15:50:30|44375|44355|44378.3|44358.3|44379.1|44359.1|44369.1|44349.1|10
1643298640000|2022-01-27 15:50:40|44376.6|44356.6|44374.1|44354.1|44379.1|44359.1|44374.1|44354.1|3
1643298650000|2022-01-27 15:50:50|44375.8|44355.8|44381.6|44361.6|44381.6|44361.6|44374.1|44354.1|4
1643298660000|2022-01-27 15:51:00|44382.5|44362.5|44396.6|44376.6|44396.6|44376.6|44382.5|44362.5|15
1643298670000|2022-01-27 15:51:10|44395.8|44375.8|44394.1|44374.1|44398.3|44378.3|44394.1|44374.1|5
1643298680000|2022-01-27 15:51:20|44393.3|44373.3|44386.6|44366.6|44393.3|44373.3|44381.6|44361.6|16
1643298690000|2022-01-27 15:51:30|44384.1|44364.1|44380|44360|44389.1|44369.1|44380|44360|11
1643298700000|2022-01-27 15:51:40|44381.6|44361.6|44386.6|44366.6|44386.6|44366.6|44379.1|44359.1|9
1643298710000|2022-01-27 15:51:50|44389.1|44369.1|44386.6|44366.6|44394.1|44374.1|44384.1|44364.1|5
1643298720000|2022-01-27 15:52:00|44384.1|44364.1|44390|44370|44394.1|44374.1|44384.1|44364.1|8
1643298730000|2022-01-27 15:52:10|44389.1|44369.1|44389.1|44369.1|44392.5|44372.5|44389.1|44369.1|8
1643298740000|2022-01-27 15:52:20|44387.5|44367.5|44393.3|44373.3|44394.1|44374.1|44385.8|44365.8|5
1643298750000|2022-01-27 15:52:30|44391.6|44371.6|44394.1|44374.1|44396.6|44376.6|44389.1|44369.1|1
1643298760000|2022-01-27 15:52:40|44391.6|44371.6|44394.1|44374.1|44394.1|44374.1|44391.6|44371.6|1
1643298770000|2022-01-27 15:52:50|44391.6|44371.6|44399.1|44379.1|44399.1|44379.1|44391.6|44371.6|6
1643298780000|2022-01-27 15:53:00|44401.6|44381.6|44393.3|44373.3|44401.6|44381.6|44381.6|44361.6|19
1643298790000|2022-01-27 15:53:10|44395|44375|44391.6|44371.6|44395|44375|44389.1|44369.1|7
1643298800000|2022-01-27 15:53:20|44394.1|44374.1|44394.1|44374.1|44396.6|44376.6|44391.6|44371.6|5
1643298810000|2022-01-27 15:53:30|44391.6|44371.6|44388.3|44368.3|44391.6|44371.6|44384.1|44364.1|9
1643298820000|2022-01-27 15:53:40|44387.5|44367.5|44386.6|44366.6|44389.1|44369.1|44384.1|44364.1|2
1643298830000|2022-01-27 15:53:50|44387.5|44367.5|44381.6|44361.6|44389.1|44369.1|44381.6|44361.6|5
1643298840000|2022-01-27 15:54:00|44379.1|44359.1|44373.3|44353.3|44380|44360|44371.6|44351.6|23
1643298850000|2022-01-27 15:54:10|44374.1|44354.1|44355|44335|44374.1|44354.1|44351.6|44331.6|28
1643298860000|2022-01-27 15:54:20|44356.6|44336.6|44357.5|44337.5|44359.1|44339.1|44352.5|44332.5|7
1643298870000|2022-01-27 15:54:30|44359.1|44339.1|44359.1|44339.1|44364.1|44344.1|44356.6|44336.6|16
1643298880000|2022-01-27 15:54:40|44357.5|44337.5|44360|44340|44360|44340|44354.1|44334.1|13
1643298890000|2022-01-27 15:54:50|44361.6|44341.6|44359.1|44339.1|44364.1|44344.1|44356.6|44336.6|9
1643298900000|2022-01-27 15:55:00|44358.3|44338.3|44384.1|44364.1|44384.1|44364.1|44356.6|44336.6|19
1643298910000|2022-01-27 15:55:10|44387.5|44367.5|44411.6|44391.6|44411.6|44391.6|44387.5|44367.5|19
1643298920000|2022-01-27 15:55:20|44414.1|44394.1|44420.8|44400.8|44420.8|44400.8|44411.6|44391.6|28
1643298930000|2022-01-27 15:55:30|44419.9|44399.9|44419.1|44399.1|44421.6|44401.6|44414.1|44394.1|32
1643298940000|2022-01-27 15:55:40|44416.6|44396.6|44414.1|44394.1|44416.6|44396.6|44408.3|44388.3|14
1643298950000|2022-01-27 15:55:50|44411.6|44391.6|44419.1|44399.1|44421.6|44401.6|44411.6|44391.6|9
1643298960000|2022-01-27 15:56:00|44420|44400|44429.1|44409.1|44429.1|44409.1|44420|44400|9
1643298970000|2022-01-27 15:56:10|44430|44410|44424.1|44404.1|44431.6|44411.6|44424.1|44404.1|11
1643298980000|2022-01-27 15:56:20|44426.6|44406.6|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|4
1643298990000|2022-01-27 15:56:30|44425|44405|44429.1|44409.1|44429.1|44409.1|44424.1|44404.1|14
1643299000000|2022-01-27 15:56:40|44426.6|44406.6|44429.1|44409.1|44431.6|44411.6|44426.6|44406.6|8
1643299010000|2022-01-27 15:56:50|44428.3|44408.3|44440|44420|44441.6|44421.6|44428.3|44408.3|13
1643299020000|2022-01-27 15:57:00|44440.8|44420.8|44453.3|44433.3|44454.1|44434.1|44439.1|44419.1|21
1643299030000|2022-01-27 15:57:10|44450.8|44430.8|44446.6|44426.6|44451.6|44431.6|44445.8|44425.8|6
1643299040000|2022-01-27 15:57:20|44447.5|44427.5|44446.6|44426.6|44449.1|44429.1|44441.6|44421.6|13
1643299050000|2022-01-27 15:57:30|44448.3|44428.3|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|7
1643299060000|2022-01-27 15:57:40|44448.3|44428.3|44452.5|44432.5|44454.1|44434.1|44445.8|44425.8|20
1643299070000|2022-01-27 15:57:50|44454.1|44434.1|44448.3|44428.3|44454.1|44434.1|44448.3|44428.3|6
1643299080000|2022-01-27 15:58:00|44449.1|44429.1|44454.1|44434.1|44454.1|44434.1|44449.1|44429.1|15
1643299090000|2022-01-27 15:58:10|44453.3|44433.3|44459.1|44439.1|44459.1|44439.1|44453.3|44433.3|7
1643299100000|2022-01-27 15:58:20|44460|44440|44464.1|44444.1|44464.1|44444.1|44459.1|44439.1|6
1643299110000|2022-01-27 15:58:30|44465|44445|44464.1|44444.1|44465|44445|44462.5|44442.5|6
1643299120000|2022-01-27 15:58:40|44462.5|44442.5|44465.8|44445.8|44465.8|44445.8|44461.6|44441.6|6
1643299130000|2022-01-27 15:58:50|44469.1|44449.1|44476.6|44456.6|44476.6|44456.6|44469.1|44449.1|14
1643299140000|2022-01-27 15:59:00|44474.1|44454.1|44484.1|44464.1|44484.1|44464.1|44474.1|44454.1|10
1643299150000|2022-01-27 15:59:10|44482.5|44462.5|44474.1|44454.1|44482.5|44462.5|44474.1|44454.1|7
1643299160000|2022-01-27 15:59:20|44471.6|44451.6|44476.6|44456.6|44476.6|44456.6|44471.6|44451.6|6
1643299170000|2022-01-27 15:59:30|44479.1|44459.1|44476.6|44456.6|44482.5|44462.5|44476.6|44456.6|13
1643299180000|2022-01-27 15:59:40|44474.1|44454.1|44467.5|44447.5|44474.1|44454.1|44465.8|44445.8|5
1643299190000|2022-01-27 15:59:50|44465|44445|44466.6|44446.6|44471.6|44451.6|44465|44445|4
1643299200000|2022-01-27 16:00:00|44465|44445|44480|44460|44480|44460|44465|44445|23
1643299210000|2022-01-27 16:00:10|44479.1|44459.1|44502.5|44482.5|44502.5|44482.5|44479.1|44459.1|25
1643299220000|2022-01-27 16:00:20|44503.3|44483.3|44511.6|44491.6|44516.6|44496.6|44502.5|44482.5|25
1643299230000|2022-01-27 16:00:30|44514.1|44494.1|44520.8|44500.8|44525|44505|44514.1|44494.1|12
1643299240000|2022-01-27 16:00:40|44521.6|44501.6|44524.1|44504.1|44524.1|44504.1|44515.8|44495.8|8
1643299250000|2022-01-27 16:00:50|44525|44505|44520|44500|44525.8|44505.8|44519.1|44499.1|7
1643299260000|2022-01-27 16:01:00|44521.6|44501.6|44519.1|44499.1|44521.6|44501.6|44511.6|44491.6|14
1643299270000|2022-01-27 16:01:10|44520|44500|44519.1|44499.1|44526.6|44506.6|44518.3|44498.3|9
1643299280000|2022-01-27 16:01:20|44521.6|44501.6|44514.1|44494.1|44521.6|44501.6|44514.1|44494.1|7
1643299290000|2022-01-27 16:01:30|44513.3|44493.3|44526.6|44506.6|44526.6|44506.6|44511.6|44491.6|4
1643299300000|2022-01-27 16:01:40|44530|44510|44529.1|44509.1|44534.1|44514.1|44529.1|44509.1|9
1643299310000|2022-01-27 16:01:50|44531.6|44511.6|44531.6|44511.6|44534.1|44514.1|44529.1|44509.1|9
1643299320000|2022-01-27 16:02:00|44530.8|44510.8|44554.1|44534.1|44556.6|44536.6|44528.3|44508.3|27
1643299330000|2022-01-27 16:02:10|44550.8|44530.8|44554.1|44534.1|44554.1|44534.1|44544.1|44524.1|10
1643299340000|2022-01-27 16:02:20|44555.8|44535.8|44547.5|44527.5|44561.6|44541.6|44547.5|44527.5|13
1643299350000|2022-01-27 16:02:30|44549.1|44529.1|44546.6|44526.6|44549.1|44529.1|44541.6|44521.6|17
1643299360000|2022-01-27 16:02:40|44544.1|44524.1|44544.1|44524.1|44544.1|44524.1|44544.1|44524.1|6
1643299370000|2022-01-27 16:02:50|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|44539.1|44519.1|6
1643299380000|2022-01-27 16:03:00|44541.6|44521.6|44554.1|44534.1|44556.6|44536.6|44541.6|44521.6|10
1643299390000|2022-01-27 16:03:10|44553.3|44533.3|44552.5|44532.5|44554.1|44534.1|44552.5|44532.5|7
1643299400000|2022-01-27 16:03:20|44551.6|44531.6|44549.1|44529.1|44554.1|44534.1|44549.1|44529.1|3
1643299410000|2022-01-27 16:03:30|44544.1|44524.1|44541.6|44521.6|44544.1|44524.1|44539.1|44519.1|12
1643299420000|2022-01-27 16:03:40|44544.1|44524.1|44544.1|44524.1|44546.6|44526.6|44541.6|44521.6|5
1643299430000|2022-01-27 16:03:50|44546.6|44526.6|44546.6|44526.6|44549.1|44529.1|44544.1|44524.1|3
1643299440000|2022-01-27 16:04:00|44544.1|44524.1|44547.5|44527.5|44547.5|44527.5|44541.6|44521.6|6
1643299450000|2022-01-27 16:04:10|44544.1|44524.1|44538.3|44518.3|44544.1|44524.1|44535.8|44515.8|19
1643299460000|2022-01-27 16:04:20|44537.5|44517.5|44534.1|44514.1|44539.1|44519.1|44532.5|44512.5|2
1643299470000|2022-01-27 16:04:30|44530.8|44510.8|44530|44510|44530.8|44510.8|44528.3|44508.3|8
1643299480000|2022-01-27 16:04:40|44532.5|44512.5|44529.1|44509.1|44532.5|44512.5|44527.5|44507.5|4
1643299490000|2022-01-27 16:04:50|44530|44510|44526.6|44506.6|44534.1|44514.1|44524.1|44504.1|2
1643299500000|2022-01-27 16:05:00|44525.8|44505.8|44518.3|44498.3|44531.6|44511.6|44518.3|44498.3|9
1643299510000|2022-01-27 16:05:10|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|3
1643299520000|2022-01-27 16:05:20|44516.6|44496.6|44524.1|44504.1|44524.1|44504.1|44516.6|44496.6|4
1643299530000|2022-01-27 16:05:30|44519.1|44499.1|44519.1|44499.1|44521.6|44501.6|44517.5|44497.5|5
1643299540000|2022-01-27 16:05:40|44517.5|44497.5|44516.6|44496.6|44519.1|44499.1|44514.1|44494.1|6
1643299550000|2022-01-27 16:05:50|44515|44495|44514.1|44494.1|44516.6|44496.6|44513.3|44493.3|1
1643299560000|2022-01-27 16:06:00|44513.3|44493.3|44504.1|44484.1|44514.1|44494.1|44504.1|44484.1|10
1643299570000|2022-01-27 16:06:10|44506.6|44486.6|44508.3|44488.3|44509.1|44489.1|44504.1|44484.1|3
1643299580000|2022-01-27 16:06:20|44505.8|44485.8|44504.1|44484.1|44505.8|44485.8|44500|44480|2
1643299590000|2022-01-27 16:06:30|44500|44480|44497.5|44477.5|44501.6|44481.6|44494.1|44474.1|9
1643299600000|2022-01-27 16:06:40|44498.3|44478.3|44494.1|44474.1|44499.1|44479.1|44494.1|44474.1|6
1643299610000|2022-01-27 16:06:50|44491.6|44471.6|44491.6|44471.6|44494.1|44474.1|44491.6|44471.6|4
1643299620000|2022-01-27 16:07:00|44494.1|44474.1|44476.6|44456.6|44494.1|44474.1|44476.6|44456.6|8
1643299630000|2022-01-27 16:07:10|44475.8|44455.8|44455|44435|44475.8|44455.8|44455|44435|13
1643299640000|2022-01-27 16:07:20|44452.5|44432.5|44453.3|44433.3|44454.1|44434.1|44449.1|44429.1|12
1643299650000|2022-01-27 16:07:30|44454.1|44434.1|44454.1|44434.1|44459.1|44439.1|44454.1|44434.1|7
1643299660000|2022-01-27 16:07:40|44453.3|44433.3|44436.6|44416.6|44453.3|44433.3|44436.6|44416.6|17
1643299670000|2022-01-27 16:07:50|44434.1|44414.1|44424.1|44404.1|44434.1|44414.1|44424.1|44404.1|16
1643299680000|2022-01-27 16:08:00|44425|44405|44436.6|44416.6|44441.6|44421.6|44425|44405|19
1643299690000|2022-01-27 16:08:10|44434.1|44414.1|44423.3|44403.3|44434.1|44414.1|44420.8|44400.8|8
1643299700000|2022-01-27 16:08:20|44426.6|44406.6|44431.6|44411.6|44432.5|44412.5|44426.6|44406.6|17
1643299710000|2022-01-27 16:08:30|44434.1|44414.1|44449.1|44429.1|44451.6|44431.6|44434.1|44414.1|62
1643299720000|2022-01-27 16:08:40|44452.5|44432.5|44455|44435|44457.5|44437.5|44452.5|44432.5|9
1643299730000|2022-01-27 16:08:50|44457.5|44437.5|44451.6|44431.6|44459.1|44439.1|44449.1|44429.1|10
1643299740000|2022-01-27 16:09:00|44449.1|44429.1|44455|44435|44456.6|44436.6|44446.6|44426.6|3
1643299750000|2022-01-27 16:09:10|44456.6|44436.6|44454.1|44434.1|44456.6|44436.6|44454.1|44434.1|1
1643299760000|2022-01-27 16:09:20|44453.3|44433.3|44451.6|44431.6|44454.1|44434.1|44449.1|44429.1|4
1643299770000|2022-01-27 16:09:30|44452.5|44432.5|44449.1|44429.1|44454.1|44434.1|44449.1|44429.1|0
1643299780000|2022-01-27 16:09:40|44446.6|44426.6|44450.8|44430.8|44450.8|44430.8|44446.6|44426.6|1
1643299790000|2022-01-27 16:09:50|44450|44430|44444.1|44424.1|44452.5|44432.5|44442.4|44422.4|11
1643299800000|2022-01-27 16:10:00|44445|44425|44436.6|44416.6|44446.6|44426.6|44436.6|44416.6|9
1643299810000|2022-01-27 16:10:10|44434.1|44414.1|44436.6|44416.6|44439.1|44419.1|44434.1|44414.1|6
1643299820000|2022-01-27 16:10:20|44437.5|44417.5|44439.1|44419.1|44439.1|44419.1|44434.1|44414.1|5
1643299830000|2022-01-27 16:10:30|44440|44420|44446.6|44426.6|44446.6|44426.6|44440|44420|5
1643299840000|2022-01-27 16:10:40|44444.1|44424.1|44465|44445|44466.6|44446.6|44444.1|44424.1|13
1643299850000|2022-01-27 16:10:50|44467.5|44447.5|44461.6|44441.6|44469.1|44449.1|44460.8|44440.8|14
1643299860000|2022-01-27 16:11:00|44464.1|44444.1|44474.1|44454.1|44474.1|44454.1|44464.1|44444.1|15
1643299870000|2022-01-27 16:11:10|44475.8|44455.8|44483.3|44463.3|44484.1|44464.1|44475.8|44455.8|7
1643299880000|2022-01-27 16:11:20|44484.1|44464.1|44491.6|44471.6|44491.6|44471.6|44480|44460|17
1643299890000|2022-01-27 16:11:30|44488.3|44468.3|44484.1|44464.1|44488.3|44468.3|44484.1|44464.1|5
1643299900000|2022-01-27 16:11:40|44486.6|44466.6|44475|44455|44489.1|44469.1|44475|44455|5
1643299910000|2022-01-27 16:11:50|44476.6|44456.6|44484.1|44464.1|44489.1|44469.1|44476.6|44456.6|5
1643299920000|2022-01-27 16:12:00|44485|44465|44489.1|44469.1|44491.6|44471.6|44484.1|44464.1|13
1643299930000|2022-01-27 16:12:10|44490|44470|44506.6|44486.6|44506.6|44486.6|44489.1|44469.1|19
1643299940000|2022-01-27 16:12:20|44504.1|44484.1|44501.6|44481.6|44504.1|44484.1|44501.6|44481.6|8
1643299950000|2022-01-27 16:12:30|44500.8|44480.8|44491.6|44471.6|44500.8|44480.8|44489.1|44469.1|3
1643299960000|2022-01-27 16:12:40|44492.5|44472.5|44500.8|44480.8|44500.8|44480.8|44492.5|44472.5|12
1643299970000|2022-01-27 16:12:50|44499.1|44479.1|44492.5|44472.5|44499.1|44479.1|44490.8|44470.8|6
1643299980000|2022-01-27 16:13:00|44489.1|44469.1|44509.1|44489.1|44509.1|44489.1|44489.1|44469.1|12
1643299990000|2022-01-27 16:13:10|44506.6|44486.6|44514.1|44494.1|44516.6|44496.6|44506.6|44486.6|11
1643300000000|2022-01-27 16:13:20|44524.1|44504.1|44521.6|44501.6|44525.8|44505.8|44521.6|44501.6|15
1643300010000|2022-01-27 16:13:30|44522.5|44502.5|44544.1|44524.1|44546.6|44526.6|44521.6|44501.6|16
1643300020000|2022-01-27 16:13:40|44541.6|44521.6|44540|44520|44541.6|44521.6|44536.6|44516.6|9
1643300030000|2022-01-27 16:13:50|44541.6|44521.6|44539.1|44519.1|44541.6|44521.6|44534.1|44514.1|2
1643300040000|2022-01-27 16:14:00|44540|44520|44534.1|44514.1|44540|44520|44534.1|44514.1|20
1643300050000|2022-01-27 16:14:10|44533.3|44513.3|44529.1|44509.1|44533.3|44513.3|44526.6|44506.6|4
1643300060000|2022-01-27 16:14:20|44530|44510|44530|44510|44530|44510|44529.1|44509.1|2
1643300070000|2022-01-27 16:14:30|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44526.6|44506.6|3
1643300080000|2022-01-27 16:14:40|44525|44505|44524.1|44504.1|44529.1|44509.1|44524.1|44504.1|7
1643300090000|2022-01-27 16:14:50|44527.5|44507.5|44529.1|44509.1|44529.1|44509.1|44527.5|44507.5|4
1643300100000|2022-01-27 16:15:00|44528.3|44508.3|44506.6|44486.6|44528.3|44508.3|44506.6|44486.6|17
1643300110000|2022-01-27 16:15:10|44509.1|44489.1|44521.6|44501.6|44524.1|44504.1|44505.8|44485.8|18
1643300120000|2022-01-27 16:15:20|44523.3|44503.3|44517.5|44497.5|44525|44505|44517.5|44497.5|15
1643300130000|2022-01-27 16:15:30|44519.1|44499.1|44506.6|44486.6|44519.1|44499.1|44506.6|44486.6|10
1643300140000|2022-01-27 16:15:40|44505|44485|44494.1|44474.1|44505|44485|44494.1|44474.1|6
1643300150000|2022-01-27 16:15:50|44496.6|44476.6|44484.1|44464.1|44499.1|44479.1|44484.1|44464.1|8
1643300160000|2022-01-27 16:16:00|44486.6|44466.6|44482.4|44462.4|44494.1|44474.1|44482.4|44462.4|6
1643300170000|2022-01-27 16:16:10|44480.8|44460.8|44474.1|44454.1|44480.8|44460.8|44474.1|44454.1|9
1643300180000|2022-01-27 16:16:20|44475|44455|44469.1|44449.1|44479.1|44459.1|44469.1|44449.1|9
1643300190000|2022-01-27 16:16:30|44468.3|44448.3|44449.1|44429.1|44468.3|44448.3|44449.1|44429.1|16
1643300200000|2022-01-27 16:16:40|44450|44430|44454.1|44434.1|44454.1|44434.1|44449.1|44429.1|3
1643300210000|2022-01-27 16:16:50|44453.3|44433.3|44450|44430|44454.1|44434.1|44450|44430|3
1643300220000|2022-01-27 16:17:00|44450.8|44430.8|44449.1|44429.1|44452.5|44432.5|44449.1|44429.1|9
1643300230000|2022-01-27 16:17:10|44445|44425|44446.6|44426.6|44448.3|44428.3|44444.1|44424.1|10
1643300240000|2022-01-27 16:17:20|44445.8|44425.8|44448.3|44428.3|44450.8|44430.8|44444.1|44424.1|7
1643300250000|2022-01-27 16:17:30|44446.6|44426.6|44444.1|44424.1|44449.1|44429.1|44444.1|44424.1|3
1643300260000|2022-01-27 16:17:40|44446.6|44426.6|44434.1|44414.1|44449.1|44429.1|44434.1|44414.1|9
1643300270000|2022-01-27 16:17:50|44429.1|44409.1|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|4
1643300280000|2022-01-27 16:18:00|44426.6|44406.6|44429.1|44409.1|44429.1|44409.1|44425|44405|8
1643300290000|2022-01-27 16:18:10|44426.6|44406.6|44429.1|44409.1|44429.1|44409.1|44424.1|44404.1|3
1643300310000|2022-01-27 16:18:30|44430|44410|44446.6|44426.6|44446.6|44426.6|44430|44410|8
1643300320000|2022-01-27 16:18:40|44449.1|44429.1|44450|44430|44450|44430|44447.5|44427.5|4
1643300330000|2022-01-27 16:18:50|44449.1|44429.1|44446.6|44426.6|44450|44430|44445|44425|7
1643300340000|2022-01-27 16:19:00|44444.1|44424.1|44444.1|44424.1|44447.5|44427.5|44444.1|44424.1|3
1643300350000|2022-01-27 16:19:10|44445.8|44425.8|44449.1|44429.1|44449.1|44429.1|44444.1|44424.1|11
1643300360000|2022-01-27 16:19:20|44448.3|44428.3|44449.1|44429.1|44449.1|44429.1|44447.5|44427.5|1
1643300370000|2022-01-27 16:19:30|44450|44430|44449.1|44429.1|44452.5|44432.5|44447.5|44427.5|3
1643300380000|2022-01-27 16:19:40|44446.6|44426.6|44446.6|44426.6|44449.1|44429.1|44442.5|44422.5|11
1643300390000|2022-01-27 16:19:50|44445|44425|44451.6|44431.6|44456.6|44436.6|44444.1|44424.1|12
1643300400000|2022-01-27 16:20:00|44450.8|44430.8|44456.6|44436.6|44458.3|44438.3|44445|44425|12
1643300410000|2022-01-27 16:20:10|44458.3|44438.3|44451.6|44431.6|44458.3|44438.3|44450|44430|6
1643300420000|2022-01-27 16:20:20|44452.5|44432.5|44456.6|44436.6|44459.1|44439.1|44451.6|44431.6|12
1643300430000|2022-01-27 16:20:30|44454.1|44434.1|44446.6|44426.6|44454.1|44434.1|44444.1|44424.1|3
1643300440000|2022-01-27 16:20:40|44447.5|44427.5|44445.8|44425.8|44450|44430|44445.8|44425.8|5
1643300450000|2022-01-27 16:20:50|44446.6|44426.6|44449.1|44429.1|44449.1|44429.1|44444.1|44424.1|1
1643300460000|2022-01-27 16:21:00|44454.1|44434.1|44456.6|44436.6|44459.1|44439.1|44451.6|44431.6|8
1643300470000|2022-01-27 16:21:10|44458.3|44438.3|44459.1|44439.1|44459.1|44439.1|44456.6|44436.6|1
1643300480000|2022-01-27 16:21:20|44456.6|44436.6|44461.6|44441.6|44461.6|44441.6|44456.6|44436.6|5
1643300490000|2022-01-27 16:21:30|44464.1|44444.1|44474.1|44454.1|44477.5|44457.5|44464.1|44444.1|16
1643300500000|2022-01-27 16:21:40|44473.3|44453.3|44474.1|44454.1|44474.1|44454.1|44471.6|44451.6|0
1643300510000|2022-01-27 16:21:50|44475|44455|44479.1|44459.1|44479.1|44459.1|44475|44455|4
1643300520000|2022-01-27 16:22:00|44477.4|44457.4|44466.6|44446.6|44477.4|44457.4|44466.6|44446.6|6
1643300530000|2022-01-27 16:22:10|44467.5|44447.5|44466.6|44446.6|44469.1|44449.1|44464.1|44444.1|10
1643300540000|2022-01-27 16:22:20|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|1
1643300550000|2022-01-27 16:22:30|44465.8|44445.8|44451.6|44431.6|44465.8|44445.8|44451.6|44431.6|7
1643300560000|2022-01-27 16:22:40|44452.5|44432.5|44455|44435|44457.5|44437.5|44452.5|44432.5|5
1643300570000|2022-01-27 16:22:50|44457.5|44437.5|44455|44435|44457.5|44437.5|44455|44435|1
1643300580000|2022-01-27 16:23:00|44451.6|44431.6|44446.6|44426.6|44451.6|44431.6|44446.6|44426.6|19
1643300590000|2022-01-27 16:23:10|44444.1|44424.1|44451.6|44431.6|44451.6|44431.6|44444.1|44424.1|5
1643300600000|2022-01-27 16:23:20|44449.1|44429.1|44446.6|44426.6|44451.6|44431.6|44444.1|44424.1|2
1643300610000|2022-01-27 16:23:30|44447.5|44427.5|44436.6|44416.6|44449.1|44429.1|44436.6|44416.6|4
1643300620000|2022-01-27 16:23:40|44437.5|44417.5|44439.1|44419.1|44439.1|44419.1|44436.6|44416.6|0
1643300640000|2022-01-27 16:24:00|44441.6|44421.6|44439.1|44419.1|44446.6|44426.6|44439.1|44419.1|7
1643300650000|2022-01-27 16:24:10|44434.1|44414.1|44429.1|44409.1|44434.1|44414.1|44426.6|44406.6|13
1643300660000|2022-01-27 16:24:20|44431.6|44411.6|44426.6|44406.6|44432.5|44412.5|44426.6|44406.6|18
1643300670000|2022-01-27 16:24:30|44427.5|44407.5|44429.1|44409.1|44429.1|44409.1|44426.6|44406.6|2
1643300680000|2022-01-27 16:24:40|44430|44410|44419.1|44399.1|44431.6|44411.6|44415.8|44395.8|17
1643300690000|2022-01-27 16:24:50|44416.6|44396.6|44422.5|44402.5|44422.5|44402.5|44416.6|44396.6|8
1643300700000|2022-01-27 16:25:00|44424.1|44404.1|44409.1|44389.1|44424.1|44404.1|44405|44385|31
1643300710000|2022-01-27 16:25:10|44405.8|44385.8|44399.1|44379.1|44405.8|44385.8|44397.5|44377.5|25
1643300720000|2022-01-27 16:25:20|44398.3|44378.3|44389.1|44369.1|44398.3|44378.3|44389.1|44369.1|7
1643300730000|2022-01-27 16:25:30|44386.6|44366.6|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|19
1643300740000|2022-01-27 16:25:40|44388.3|44368.3|44389.1|44369.1|44389.1|44369.1|44384.1|44364.1|7
1643300750000|2022-01-27 16:25:50|44390.8|44370.8|44396.6|44376.6|44396.6|44376.6|44390.8|44370.8|12
1643300760000|2022-01-27 16:26:00|44394.1|44374.1|44394.1|44374.1|44396.6|44376.6|44391.6|44371.6|7
1643300770000|2022-01-27 16:26:10|44391.6|44371.6|44388.3|44368.3|44391.6|44371.6|44388.3|44368.3|8
1643300780000|2022-01-27 16:26:20|44384.1|44364.1|44379.1|44359.1|44385.8|44365.8|44379.1|44359.1|16
1643300790000|2022-01-27 16:26:30|44375|44355|44371.6|44351.6|44375|44355|44368.3|44348.3|24
1643300800000|2022-01-27 16:26:40|44369.1|44349.1|44373.3|44353.3|44374.1|44354.1|44369.1|44349.1|7
1643300810000|2022-01-27 16:26:50|44374.1|44354.1|44381.6|44361.6|44384.1|44364.1|44373.3|44353.3|10
1643300820000|2022-01-27 16:27:00|44384.1|44364.1|44376.6|44356.6|44384.1|44364.1|44376.6|44356.6|6
1643300830000|2022-01-27 16:27:10|44374.1|44354.1|44374.1|44354.1|44379.1|44359.1|44371.6|44351.6|7
1643300840000|2022-01-27 16:27:20|44375|44355|44384.1|44364.1|44384.1|44364.1|44375|44355|11
1643300850000|2022-01-27 16:27:30|44387.5|44367.5|44387.5|44367.5|44387.5|44367.5|44384.1|44364.1|4
1643300860000|2022-01-27 16:27:40|44386.6|44366.6|44394.1|44374.1|44394.1|44374.1|44384.1|44364.1|17
1643300870000|2022-01-27 16:27:50|44391.6|44371.6|44394.1|44374.1|44394.1|44374.1|44389.1|44369.1|1
1643300880000|2022-01-27 16:28:00|44396.6|44376.6|44403.3|44383.3|44405.8|44385.8|44395.8|44375.8|17
1643300890000|2022-01-27 16:28:10|44404.1|44384.1|44400.8|44380.8|44406.6|44386.6|44400|44380|4
1643300900000|2022-01-27 16:28:20|44399.1|44379.1|44402.5|44382.5|44404.1|44384.1|44399.1|44379.1|3
1643300910000|2022-01-27 16:28:30|44404.1|44384.1|44398.3|44378.3|44404.1|44384.1|44396.6|44376.6|1
1643300920000|2022-01-27 16:28:40|44399.1|44379.1|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|1
1643300930000|2022-01-27 16:28:50|44401.6|44381.6|44398.3|44378.3|44401.6|44381.6|44391.6|44371.6|5
1643300940000|2022-01-27 16:29:00|44396.6|44376.6|44404.1|44384.1|44409.1|44389.1|44396.6|44376.6|3
1643300950000|2022-01-27 16:29:10|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|25
1643300960000|2022-01-27 16:29:20|44401.6|44381.6|44401.6|44381.6|44401.6|44381.6|44399.1|44379.1|0
1643300970000|2022-01-27 16:29:30|44404.1|44384.1|44406.6|44386.6|44406.6|44386.6|44401.6|44381.6|3
1643300980000|2022-01-27 16:29:40|44405.8|44385.8|44406.6|44386.6|44409.1|44389.1|44404.1|44384.1|3
1643300990000|2022-01-27 16:29:50|44409.1|44389.1|44406.6|44386.6|44409.1|44389.1|44404.1|44384.1|4
1643301000000|2022-01-27 16:30:00|44409.1|44389.1|44409.1|44389.1|44409.1|44389.1|44406.6|44386.6|15
1643301010000|2022-01-27 16:30:10|44406.6|44386.6|44409.1|44389.1|44409.1|44389.1|44404.1|44384.1|8
1643301020000|2022-01-27 16:30:20|44419.1|44399.1|44434.1|44414.1|44434.1|44414.1|44419.1|44399.1|15
1643301030000|2022-01-27 16:30:30|44431.6|44411.6|44435|44415|44435.8|44415.8|44431.6|44411.6|8
1643301040000|2022-01-27 16:30:40|44434.1|44414.1|44437.5|44417.5|44437.5|44417.5|44434.1|44414.1|4
1643301050000|2022-01-27 16:30:50|44434.1|44414.1|44444.1|44424.1|44444.1|44424.1|44434.1|44414.1|13
1643301060000|2022-01-27 16:31:00|44443.3|44423.3|44436.6|44416.6|44444.1|44424.1|44435.8|44415.8|12
1643301070000|2022-01-27 16:31:10|44437.5|44417.5|44449.1|44429.1|44449.1|44429.1|44437.5|44417.5|11
1643301080000|2022-01-27 16:31:20|44450|44430|44449.1|44429.1|44454.1|44434.1|44449.1|44429.1|7
1643301090000|2022-01-27 16:31:30|44445.8|44425.8|44438.3|44418.3|44445.8|44425.8|44436.6|44416.6|12
1643301100000|2022-01-27 16:31:40|44436.6|44416.6|44435.8|44415.8|44439.1|44419.1|44435.8|44415.8|15
1643301110000|2022-01-27 16:31:50|44433.3|44413.3|44418.3|44398.3|44433.3|44413.3|44418.3|44398.3|33
1643301120000|2022-01-27 16:32:00|44417.5|44397.5|44434.1|44414.1|44434.1|44414.1|44412.5|44392.5|30
1643301130000|2022-01-27 16:32:10|44435.8|44415.8|44426.6|44406.6|44437.5|44417.5|44424.1|44404.1|5
1643301140000|2022-01-27 16:32:20|44424.1|44404.1|44438.3|44418.3|44438.3|44418.3|44424.1|44404.1|4
1643301150000|2022-01-27 16:32:30|44439.1|44419.1|44439.1|44419.1|44441.6|44421.6|44439.1|44419.1|3
1643301160000|2022-01-27 16:32:40|44441.6|44421.6|44439.1|44419.1|44444.1|44424.1|44439.1|44419.1|4
1643301170000|2022-01-27 16:32:50|44444.1|44424.1|44438.3|44418.3|44444.1|44424.1|44438.3|44418.3|5
1643301180000|2022-01-27 16:33:00|44439.1|44419.1|44464.1|44444.1|44464.1|44444.1|44439.1|44419.1|13
1643301190000|2022-01-27 16:33:10|44461.6|44441.6|44474.1|44454.1|44474.1|44454.1|44459.1|44439.1|17
1643301200000|2022-01-27 16:33:20|44475|44455|44481.6|44461.6|44484.1|44464.1|44475|44455|13
1643301210000|2022-01-27 16:33:30|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44479.1|44459.1|10
1643301220000|2022-01-27 16:33:40|44479.1|44459.1|44491.6|44471.6|44491.6|44471.6|44479.1|44459.1|13
1643301230000|2022-01-27 16:33:50|44494.1|44474.1|44495|44475|44495|44475|44494.1|44474.1|6
1643301240000|2022-01-27 16:34:00|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|5
1643301250000|2022-01-27 16:34:10|44495.8|44475.8|44499.1|44479.1|44499.1|44479.1|44494.1|44474.1|8
1643301260000|2022-01-27 16:34:20|44504.1|44484.1|44514.1|44494.1|44514.1|44494.1|44504.1|44484.1|13
1643301270000|2022-01-27 16:34:30|44513.3|44493.3|44516.6|44496.6|44516.6|44496.6|44513.3|44493.3|18
1643301280000|2022-01-27 16:34:40|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44516.6|44496.6|7
1643301290000|2022-01-27 16:34:50|44524.1|44504.1|44519.1|44499.1|44524.1|44504.1|44518.3|44498.3|4
1643301300000|2022-01-27 16:35:00|44520|44500|44524.1|44504.1|44526.6|44506.6|44519.1|44499.1|16
1643301310000|2022-01-27 16:35:10|44526.6|44506.6|44539.1|44519.1|44539.1|44519.1|44526.6|44506.6|21
1643301320000|2022-01-27 16:35:20|44543.3|44523.3|44548.3|44528.3|44548.3|44528.3|44541.6|44521.6|4
1643301330000|2022-01-27 16:35:30|44549.9|44529.9|44545|44525|44549.9|44529.9|44544.1|44524.1|8
1643301340000|2022-01-27 16:35:40|44546.6|44526.6|44553.3|44533.3|44555.8|44535.8|44544.1|44524.1|4
1643301350000|2022-01-27 16:35:50|44551.6|44531.6|44546.6|44526.6|44551.6|44531.6|44546.6|44526.6|20
1643301360000|2022-01-27 16:36:00|44548.3|44528.3|44546.6|44526.6|44549.1|44529.1|44545|44525|17
1643301370000|2022-01-27 16:36:10|44548.3|44528.3|44555.8|44535.8|44555.8|44535.8|44546.6|44526.6|9
1643301380000|2022-01-27 16:36:20|44557.5|44537.5|44558.3|44538.3|44559.1|44539.1|44557.5|44537.5|6
1643301390000|2022-01-27 16:36:30|44559.1|44539.1|44561.6|44541.6|44561.6|44541.6|44555|44535|6
1643301400000|2022-01-27 16:36:40|44562.5|44542.5|44574.1|44554.1|44574.1|44554.1|44562.5|44542.5|27
1643301410000|2022-01-27 16:36:50|44569.1|44549.1|44568.3|44548.3|44574.1|44554.1|44568.3|44548.3|12
1643301420000|2022-01-27 16:37:00|44566.6|44546.6|44565.8|44545.8|44569.1|44549.1|44565.8|44545.8|4
1643301430000|2022-01-27 16:37:10|44561.6|44541.6|44548.3|44528.3|44561.6|44541.6|44548.3|44528.3|9
1643301440000|2022-01-27 16:37:20|44547.5|44527.5|44538.3|44518.3|44547.5|44527.5|44538.3|44518.3|7
1643301450000|2022-01-27 16:37:30|44536.6|44516.6|44536.6|44516.6|44540.8|44520.8|44536.6|44516.6|4
1643301460000|2022-01-27 16:37:40|44539.1|44519.1|44534.1|44514.1|44542.5|44522.5|44534.1|44514.1|9
1643301470000|2022-01-27 16:37:50|44535.8|44515.8|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|4
1643301480000|2022-01-27 16:38:00|44530.8|44510.8|44530.8|44510.8|44533.3|44513.3|44529.1|44509.1|10
1643301490000|2022-01-27 16:38:10|44534.1|44514.1|44540|44520|44544.1|44524.1|44534.1|44514.1|2
1643301500000|2022-01-27 16:38:20|44538.3|44518.3|44541.6|44521.6|44541.6|44521.6|44534.1|44514.1|7
1643301510000|2022-01-27 16:38:30|44542.5|44522.5|44534.1|44514.1|44543.3|44523.3|44534.1|44514.1|3
1643301520000|2022-01-27 16:38:40|44536.6|44516.6|44519.1|44499.1|44540|44520|44519.1|44499.1|27
1643301530000|2022-01-27 16:38:50|44516.6|44496.6|44521.6|44501.6|44523.3|44503.3|44514.1|44494.1|7
1643301540000|2022-01-27 16:39:00|44522.5|44502.5|44510|44490|44523.3|44503.3|44510|44490|8
1643301550000|2022-01-27 16:39:10|44509.1|44489.1|44494.1|44474.1|44511.6|44491.6|44494.1|44474.1|14
1643301560000|2022-01-27 16:39:20|44493.3|44473.3|44496.6|44476.6|44496.6|44476.6|44485|44465|10
1643301570000|2022-01-27 16:39:30|44499.1|44479.1|44500|44480|44508.3|44488.3|44499.1|44479.1|4
1643301580000|2022-01-27 16:39:40|44500.8|44480.8|44499.1|44479.1|44500.8|44480.8|44499.1|44479.1|7
1643301590000|2022-01-27 16:39:50|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|2
1643301600000|2022-01-27 16:40:00|44500|44480|44513.3|44493.3|44518.3|44498.3|44500|44480|17
1643301610000|2022-01-27 16:40:10|44512.4|44492.4|44519.1|44499.1|44519.1|44499.1|44504.1|44484.1|7
1643301620000|2022-01-27 16:40:20|44520|44500|44519.1|44499.1|44520|44500|44517.5|44497.5|5
1643301630000|2022-01-27 16:40:30|44516.6|44496.6|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|1
1643301640000|2022-01-27 16:40:40|44520|44500|44514.1|44494.1|44522.5|44502.5|44511.6|44491.6|10
1643301650000|2022-01-27 16:40:50|44516.6|44496.6|44524.1|44504.1|44528.3|44508.3|44516.6|44496.6|7
1643301660000|2022-01-27 16:41:00|44519.1|44499.1|44509.1|44489.1|44519.1|44499.1|44505.8|44485.8|9
1643301670000|2022-01-27 16:41:10|44514.1|44494.1|44529.1|44509.1|44534.1|44514.1|44514.1|44494.1|6
1643301680000|2022-01-27 16:41:20|44526.6|44506.6|44521.6|44501.6|44526.6|44506.6|44519.1|44499.1|8
1643301690000|2022-01-27 16:41:30|44522.5|44502.5|44521.6|44501.6|44524.1|44504.1|44521.6|44501.6|1
1643301700000|2022-01-27 16:41:40|44524.1|44504.1|44521.6|44501.6|44524.1|44504.1|44519.1|44499.1|1
1643301710000|2022-01-27 16:41:50|44520|44500|44501.6|44481.6|44521.6|44501.6|44501.6|44481.6|4
1643301720000|2022-01-27 16:42:00|44499.9|44479.9|44493.3|44473.3|44499.9|44479.9|44490.8|44470.8|14
1643301730000|2022-01-27 16:42:10|44490.8|44470.8|44493.3|44473.3|44496.6|44476.6|44490.8|44470.8|6
1643301740000|2022-01-27 16:42:20|44492.5|44472.5|44495.8|44475.8|44499.1|44479.1|44492.5|44472.5|4
1643301750000|2022-01-27 16:42:30|44499.1|44479.1|44494.1|44474.1|44499.1|44479.1|44494.1|44474.1|1
1643301760000|2022-01-27 16:42:40|44490.8|44470.8|44476.6|44456.6|44490.8|44470.8|44476.6|44456.6|22
1643301770000|2022-01-27 16:42:50|44475.8|44455.8|44476.6|44456.6|44479.1|44459.1|44469.1|44449.1|11
1643301780000|2022-01-27 16:43:00|44479.1|44459.1|44474.1|44454.1|44484.1|44464.1|44474.1|44454.1|13
1643301790000|2022-01-27 16:43:10|44473.3|44453.3|44461.6|44441.6|44473.3|44453.3|44459.1|44439.1|21
1643301800000|2022-01-27 16:43:20|44460.8|44440.8|44451.6|44431.6|44460.8|44440.8|44451.6|44431.6|5
1643301810000|2022-01-27 16:43:30|44454.1|44434.1|44441.6|44421.6|44454.1|44434.1|44441.6|44421.6|65
1643301820000|2022-01-27 16:43:40|44443.3|44423.3|44449.1|44429.1|44449.1|44429.1|44442.5|44422.5|8
1643301830000|2022-01-27 16:43:50|44451.6|44431.6|44447.4|44427.4|44454.1|44434.1|44447.4|44427.4|26
1643301840000|2022-01-27 16:44:00|44444.9|44424.9|44449.9|44429.9|44451.6|44431.6|44444.1|44424.1|11
1643301850000|2022-01-27 16:44:10|44447.4|44427.4|44444.9|44424.9|44447.4|44427.4|44444.9|44424.9|2
1643301860000|2022-01-27 16:44:20|44444.1|44424.1|44436.6|44416.6|44444.1|44424.1|44436.6|44416.6|9
1643301870000|2022-01-27 16:44:30|44434.9|44414.9|44434.9|44414.9|44437.4|44417.4|44434.1|44414.1|2
1643301880000|2022-01-27 16:44:40|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44434.1|44414.1|1
1643301890000|2022-01-27 16:44:50|44437.4|44417.4|44439.9|44419.9|44442.4|44422.4|44437.4|44417.4|4
1643301900000|2022-01-27 16:45:00|44441.6|44421.6|44442.4|44422.4|44443.3|44423.3|44439.9|44419.9|11
1643301910000|2022-01-27 16:45:10|44444.1|44424.1|44482.4|44462.4|44483.3|44463.3|44444.1|44424.1|27
1643301920000|2022-01-27 16:45:20|44484.9|44464.9|44482.4|44462.4|44487.4|44467.4|44482.4|44462.4|6
1643301930000|2022-01-27 16:45:30|44479.9|44459.9|44477.4|44457.4|44482.4|44462.4|44477.4|44457.4|6
1643301940000|2022-01-27 16:45:40|44474.9|44454.9|44479.9|44459.9|44479.9|44459.9|44474.9|44454.9|3
1643301950000|2022-01-27 16:45:50|44483.3|44463.3|44480.8|44460.8|44485.8|44465.8|44479.9|44459.9|7
1643301960000|2022-01-27 16:46:00|44482.4|44462.4|44495.8|44475.8|44496.6|44476.6|44482.4|44462.4|10
1643301970000|2022-01-27 16:46:10|44496.6|44476.6|44492.4|44472.4|44496.6|44476.6|44489.9|44469.9|4
1643301980000|2022-01-27 16:46:20|44494.9|44474.9|44502.4|44482.4|44504.1|44484.1|44494.9|44474.9|12
1643301990000|2022-01-27 16:46:30|44501.6|44481.6|44489.9|44469.9|44502.4|44482.4|44487.4|44467.4|9
1643302000000|2022-01-27 16:46:40|44487.4|44467.4|44477.4|44457.4|44489.9|44469.9|44477.4|44457.4|20
1643302010000|2022-01-27 16:46:50|44481.6|44461.6|44488.3|44468.3|44490.8|44470.8|44481.6|44461.6|4
1643302020000|2022-01-27 16:47:00|44489.1|44469.1|44504.9|44484.9|44504.9|44484.9|44488.3|44468.3|14
1643302030000|2022-01-27 16:47:10|44507.4|44487.4|44499.9|44479.9|44510.8|44490.8|44499.9|44479.9|13
1643302040000|2022-01-27 16:47:20|44497.4|44477.4|44494.9|44474.9|44497.4|44477.4|44491.6|44471.6|7
1643302050000|2022-01-27 16:47:30|44497.4|44477.4|44489.9|44469.9|44497.4|44477.4|44488.3|44468.3|1
1643302060000|2022-01-27 16:47:40|44492.4|44472.4|44477.4|44457.4|44492.4|44472.4|44477.4|44457.4|1
1643302070000|2022-01-27 16:47:50|44478.3|44458.3|44469.9|44449.9|44487.4|44467.4|44469.9|44449.9|6
1643302080000|2022-01-27 16:48:00|44469.1|44449.1|44477.4|44457.4|44479.9|44459.9|44464.9|44444.9|7
1643302090000|2022-01-27 16:48:10|44479.1|44459.1|44464.9|44444.9|44479.1|44459.1|44464.9|44444.9|14
1643302100000|2022-01-27 16:48:20|44466.6|44446.6|44464.9|44444.9|44469.1|44449.1|44462.4|44442.4|6
1643302110000|2022-01-27 16:48:30|44467.4|44447.4|44467.4|44447.4|44469.9|44449.9|44467.4|44447.4|1
1643302120000|2022-01-27 16:48:40|44469.9|44449.9|44477.4|44457.4|44477.4|44457.4|44469.9|44449.9|5
1643302130000|2022-01-27 16:48:50|44474.9|44454.9|44472.4|44452.4|44479.9|44459.9|44472.4|44452.4|53
1643302140000|2022-01-27 16:49:00|44474.9|44454.9|44492.4|44472.4|44494.9|44474.9|44469.9|44449.9|14
1643302150000|2022-01-27 16:49:10|44489.9|44469.9|44487.4|44467.4|44492.4|44472.4|44487.4|44467.4|4
1643302160000|2022-01-27 16:49:20|44489.9|44469.9|44494.1|44474.1|44494.1|44474.1|44489.9|44469.9|8
1643302170000|2022-01-27 16:49:30|44495|44475|44497.4|44477.4|44502.4|44482.4|44495|44475|6
1643302180000|2022-01-27 16:49:40|44494.9|44474.9|44489.9|44469.9|44494.9|44474.9|44482.4|44462.4|7
1643302190000|2022-01-27 16:49:50|44487.4|44467.4|44482.4|44462.4|44490.8|44470.8|44482.4|44462.4|4
1643302200000|2022-01-27 16:50:00|44479.9|44459.9|44467.4|44447.4|44482.4|44462.4|44467.4|44447.4|22
1643302210000|2022-01-27 16:50:10|44466.6|44446.6|44472.4|44452.4|44472.4|44452.4|44464.9|44444.9|5
1643302220000|2022-01-27 16:50:20|44467.4|44447.4|44464.9|44444.9|44467.4|44447.4|44464.9|44444.9|3
1643302230000|2022-01-27 16:50:30|44466.6|44446.6|44464.9|44444.9|44466.6|44446.6|44462.4|44442.4|5
1643302240000|2022-01-27 16:50:40|44464.1|44444.1|44462.4|44442.4|44464.9|44444.9|44462.4|44442.4|4
1643302250000|2022-01-27 16:50:50|44461.6|44441.6|44477.4|44457.4|44477.4|44457.4|44459.9|44439.9|7
1643302260000|2022-01-27 16:51:00|44474.9|44454.9|44464.9|44444.9|44474.9|44454.9|44464.9|44444.9|1
1643302270000|2022-01-27 16:51:10|44464.1|44444.1|44469.9|44449.9|44469.9|44449.9|44464.1|44444.1|3
1643302280000|2022-01-27 16:51:20|44471.6|44451.6|44482.4|44462.4|44482.4|44462.4|44471.6|44451.6|1
1643302290000|2022-01-27 16:51:30|44481.6|44461.6|44469.9|44449.9|44482.4|44462.4|44469.9|44449.9|9
1643302300000|2022-01-27 16:51:40|44469.1|44449.1|44469.9|44449.9|44469.9|44449.9|44462.4|44442.4|4
1643302310000|2022-01-27 16:51:50|44469.1|44449.1|44450.8|44430.8|44469.1|44449.1|44449.9|44429.9|5
1643302320000|2022-01-27 16:52:00|44449.9|44429.9|44439.9|44419.9|44454.9|44434.9|44432.4|44412.4|12
1643302330000|2022-01-27 16:52:10|44442.4|44422.4|44432.4|44412.4|44442.4|44422.4|44432.4|44412.4|7
1643302340000|2022-01-27 16:52:20|44429.9|44409.9|44448.3|44428.3|44448.3|44428.3|44429.9|44409.9|6
1643302350000|2022-01-27 16:52:30|44449.1|44429.1|44467.4|44447.4|44467.4|44447.4|44449.1|44429.1|5
1643302360000|2022-01-27 16:52:40|44466.6|44446.6|44462.4|44442.4|44466.6|44446.6|44462.4|44442.4|2
1643302370000|2022-01-27 16:52:50|44459.9|44439.9|44463.3|44443.3|44465.8|44445.8|44459.9|44439.9|2
1643302380000|2022-01-27 16:53:00|44464.9|44444.9|44474.1|44454.1|44476.6|44456.6|44464.9|44444.9|3
1643302390000|2022-01-27 16:53:10|44474.9|44454.9|44459.9|44439.9|44477.4|44457.4|44458.3|44438.3|4
1643302400000|2022-01-27 16:53:20|44460.8|44440.8|44464.9|44444.9|44469.9|44449.9|44460.8|44440.8|5
1643302410000|2022-01-27 16:53:30|44457.4|44437.4|44447.4|44427.4|44457.4|44437.4|44441.6|44421.6|13
1643302420000|2022-01-27 16:53:40|44444.9|44424.9|44449.9|44429.9|44452.4|44432.4|44442.4|44422.4|10
1643302430000|2022-01-27 16:53:50|44447.4|44427.4|44447.4|44427.4|44450.8|44430.8|44444.9|44424.9|3
1643302440000|2022-01-27 16:54:00|44446.6|44426.6|44444.9|44424.9|44449.9|44429.9|44443.3|44423.3|7
1643302450000|2022-01-27 16:54:10|44445.8|44425.8|44456.6|44436.6|44456.6|44436.6|44445.8|44425.8|3
1643302460000|2022-01-27 16:54:20|44455.8|44435.8|44449.9|44429.9|44455.8|44435.8|44449.9|44429.9|2
1643302470000|2022-01-27 16:54:30|44453.3|44433.3|44444.9|44424.9|44453.3|44433.3|44444.9|44424.9|1
1643302480000|2022-01-27 16:54:40|44444.1|44424.1|44442.4|44422.4|44447.4|44427.4|44441.6|44421.6|2
1643302490000|2022-01-27 16:54:50|44441.6|44421.6|44442.4|44422.4|44442.4|44422.4|44441.6|44421.6|5
1643302500000|2022-01-27 16:55:00|44443.3|44423.3|44444.1|44424.1|44447.4|44427.4|44443.3|44423.3|6
1643302510000|2022-01-27 16:55:10|44442.4|44422.4|44434.1|44414.1|44447.4|44427.4|44434.1|44414.1|13
1643302520000|2022-01-27 16:55:20|44431.6|44411.6|44412.4|44392.4|44432.4|44412.4|44412.4|44392.4|15
1643302530000|2022-01-27 16:55:30|44413.3|44393.3|44419.9|44399.9|44421.6|44401.6|44413.3|44393.3|1
1643302540000|2022-01-27 16:55:40|44419.1|44399.1|44419.9|44399.9|44422.4|44402.4|44417.4|44397.4|0
1643302550000|2022-01-27 16:55:50|44419.1|44399.1|44414.1|44394.1|44419.9|44399.9|44413.3|44393.3|6
1643302560000|2022-01-27 16:56:00|44412.4|44392.4|44416.6|44396.6|44422.4|44402.4|44412.4|44392.4|9
1643302570000|2022-01-27 16:56:10|44417.4|44397.4|44419.1|44399.1|44422.4|44402.4|44417.4|44397.4|1
1643302580000|2022-01-27 16:56:20|44417.4|44397.4|44413.3|44393.3|44417.4|44397.4|44407.4|44387.4|30
1643302590000|2022-01-27 16:56:30|44414.9|44394.9|44417.4|44397.4|44419.9|44399.9|44414.9|44394.9|2
1643302600000|2022-01-27 16:56:40|44419.9|44399.9|44420.8|44400.8|44420.8|44400.8|44417.4|44397.4|0
1643302610000|2022-01-27 16:56:50|44419.1|44399.1|44419.9|44399.9|44420.8|44400.8|44417.4|44397.4|3
1643302620000|2022-01-27 16:57:00|44418.3|44398.3|44422.4|44402.4|44424.9|44404.9|44417.4|44397.4|6
1643302630000|2022-01-27 16:57:10|44421.6|44401.6|44432.4|44412.4|44432.4|44412.4|44419.9|44399.9|3
1643302640000|2022-01-27 16:57:20|44429.9|44409.9|44417.4|44397.4|44429.9|44409.9|44417.4|44397.4|6
1643302650000|2022-01-27 16:57:30|44418.3|44398.3|44421.6|44401.6|44422.4|44402.4|44418.3|44398.3|2
1643302660000|2022-01-27 16:57:40|44417.4|44397.4|44416.6|44396.6|44417.4|44397.4|44415.8|44395.8|1
1643302670000|2022-01-27 16:57:50|44417.4|44397.4|44427.4|44407.4|44427.4|44407.4|44417.4|44397.4|8
1643302680000|2022-01-27 16:58:00|44423.3|44403.3|44428.3|44408.3|44428.3|44408.3|44420.8|44400.8|8
1643302690000|2022-01-27 16:58:10|44429.9|44409.9|44437.4|44417.4|44440.8|44420.8|44429.9|44409.9|10
1643302700000|2022-01-27 16:58:20|44438.3|44418.3|44449.9|44429.9|44452.4|44432.4|44438.3|44418.3|6
1643302710000|2022-01-27 16:58:30|44447.4|44427.4|44446.6|44426.6|44450.8|44430.8|44446.6|44426.6|8
1643302720000|2022-01-27 16:58:40|44442.4|44422.4|44421.6|44401.6|44442.4|44422.4|44412.4|44392.4|109
1643302730000|2022-01-27 16:58:50|44422.4|44402.4|44419.1|44399.1|44422.4|44402.4|44414.9|44394.9|4
1643302740000|2022-01-27 16:59:00|44417.4|44397.4|44407.4|44387.4|44419.9|44399.9|44407.4|44387.4|8
1643302750000|2022-01-27 16:59:10|44404.9|44384.9|44404.9|44384.9|44404.9|44384.9|44399.9|44379.9|9
1643302760000|2022-01-27 16:59:20|44403.3|44383.3|44404.9|44384.9|44405.8|44385.8|44402.4|44382.4|4
1643302770000|2022-01-27 16:59:30|44404.1|44384.1|44412.4|44392.4|44412.4|44392.4|44404.1|44384.1|6
1643302780000|2022-01-27 16:59:40|44409.9|44389.9|44403.3|44383.3|44412.4|44392.4|44399.9|44379.9|18
1643302790000|2022-01-27 16:59:50|44402.4|44382.4|44394.1|44374.1|44402.4|44382.4|44394.1|44374.1|21
1643302800000|2022-01-27 17:00:00|44395.8|44375.8|44385.8|44365.8|44402.5|44382.5|44384.9|44364.9|9
1643302810000|2022-01-27 17:00:10|44387.4|44367.4|44385|44365|44388.3|44368.3|44384.9|44364.9|5
1643302820000|2022-01-27 17:00:20|44384.1|44364.1|44390|44370|44392.5|44372.5|44381.6|44361.6|5
1643302830000|2022-01-27 17:00:30|44392.5|44372.5|44389.1|44369.1|44392.5|44372.5|44389.1|44369.1|3
1643302840000|2022-01-27 17:00:40|44390|44370|44399.1|44379.1|44399.1|44379.1|44386.6|44366.6|3
1643302850000|2022-01-27 17:00:50|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44396.6|44376.6|0
1643302860000|2022-01-27 17:01:00|44400|44380|44400.8|44380.8|44404.1|44384.1|44399.1|44379.1|4
1643302870000|2022-01-27 17:01:10|44399.1|44379.1|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|3
1643302880000|2022-01-27 17:01:20|44397.5|44377.5|44391.6|44371.6|44397.5|44377.5|44391.6|44371.6|3
1643302890000|2022-01-27 17:01:30|44392.5|44372.5|44395|44375|44395|44375|44385|44365|5
1643302900000|2022-01-27 17:01:40|44397.5|44377.5|44395|44375|44397.5|44377.5|44394.1|44374.1|2
1643302910000|2022-01-27 17:01:50|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44394.1|44374.1|1
1643302920000|2022-01-27 17:02:00|44395.8|44375.8|44411.6|44391.6|44413.3|44393.3|44391.6|44371.6|9
1643302930000|2022-01-27 17:02:10|44414.1|44394.1|44404.1|44384.1|44415|44395|44404.1|44384.1|5
1643302940000|2022-01-27 17:02:20|44393.3|44373.3|44390.8|44370.8|44393.3|44373.3|44390.8|44370.8|4
1643302950000|2022-01-27 17:02:30|44392.5|44372.5|44389.1|44369.1|44395|44375|44389.1|44369.1|7
1643302960000|2022-01-27 17:02:40|44387.5|44367.5|44381.6|44361.6|44387.5|44367.5|44381.6|44361.6|5
1643302970000|2022-01-27 17:02:50|44380|44360|44379.1|44359.1|44384.1|44364.1|44379.1|44359.1|4
1643302980000|2022-01-27 17:03:00|44371.6|44351.6|44359.1|44339.1|44371.6|44351.6|44359.1|44339.1|14
1643302990000|2022-01-27 17:03:10|44360|44340|44369.1|44349.1|44369.1|44349.1|44360|44340|7
1643303000000|2022-01-27 17:03:20|44370|44350|44357.5|44337.5|44370|44350|44357.5|44337.5|9
1643303010000|2022-01-27 17:03:30|44355|44335|44345|44325|44355|44335|44344.1|44324.1|19
1643303020000|2022-01-27 17:03:40|44346.6|44326.6|44346.6|44326.6|44347.5|44327.5|44342.5|44322.5|17
1643303030000|2022-01-27 17:03:50|44347.5|44327.5|44326.6|44306.6|44347.5|44327.5|44326.6|44306.6|57
1643303040000|2022-01-27 17:04:00|44325.8|44305.8|44312.5|44292.5|44325.8|44305.8|44312.5|44292.5|38
1643303050000|2022-01-27 17:04:10|44313.3|44293.3|44316.6|44296.6|44319.1|44299.1|44313.3|44293.3|12
1643303060000|2022-01-27 17:04:20|44315|44295|44318.3|44298.3|44319.1|44299.1|44314.1|44294.1|7
1643303070000|2022-01-27 17:04:30|44316.6|44296.6|44320|44300|44326.6|44306.6|44316.6|44296.6|6
1643303080000|2022-01-27 17:04:40|44321.6|44301.6|44333.3|44313.3|44333.3|44313.3|44321.6|44301.6|14
1643303090000|2022-01-27 17:04:50|44335|44315|44371.6|44351.6|44371.6|44351.6|44335|44315|8
1643303100000|2022-01-27 17:05:00|44372.5|44352.5|44369.1|44349.1|44376.6|44356.6|44366.6|44346.6|8
1643303110000|2022-01-27 17:05:10|44371.6|44351.6|44378.3|44358.3|44378.3|44358.3|44371.6|44351.6|2
1643303120000|2022-01-27 17:05:20|44376.6|44356.6|44376.6|44356.6|44379.1|44359.1|44374.1|44354.1|3
1643303130000|2022-01-27 17:05:30|44378.3|44358.3|44371.6|44351.6|44380|44360|44371.6|44351.6|9
1643303140000|2022-01-27 17:05:40|44374.1|44354.1|44369.1|44349.1|44374.1|44354.1|44361.6|44341.6|5
1643303150000|2022-01-27 17:05:50|44366.6|44346.6|44365|44345|44366.6|44346.6|44364.1|44344.1|1
1643303160000|2022-01-27 17:06:00|44366.6|44346.6|44366.6|44346.6|44366.6|44346.6|44361.6|44341.6|1
1643303170000|2022-01-27 17:06:10|44367.5|44347.5|44361.6|44341.6|44369.1|44349.1|44361.6|44341.6|4
1643303180000|2022-01-27 17:06:20|44360.8|44340.8|44346.6|44326.6|44360.8|44340.8|44343.3|44323.3|4
1643303190000|2022-01-27 17:06:30|44344.1|44324.1|44346.6|44326.6|44347.5|44327.5|44344.1|44324.1|0
1643303200000|2022-01-27 17:06:40|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44341.6|44321.6|2
1643303210000|2022-01-27 17:06:50|44346.6|44326.6|44346.6|44326.6|44346.6|44326.6|44344.1|44324.1|1
1643303220000|2022-01-27 17:07:00|44345.8|44325.8|44342.5|44322.5|44349.1|44329.1|44341.6|44321.6|10
1643303230000|2022-01-27 17:07:10|44344.1|44324.1|44321.6|44301.6|44344.1|44324.1|44321.6|44301.6|4
1643303240000|2022-01-27 17:07:20|44323.3|44303.3|44329.1|44309.1|44334.1|44314.1|44321.6|44301.6|3
1643303250000|2022-01-27 17:07:30|44328.3|44308.3|44331.6|44311.6|44335|44315|44326.6|44306.6|7
1643303260000|2022-01-27 17:07:40|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44326.6|44306.6|4
1643303270000|2022-01-27 17:07:50|44326.6|44306.6|44324.1|44304.1|44329.1|44309.1|44324.1|44304.1|8
1643303280000|2022-01-27 17:08:00|44323.3|44303.3|44331.6|44311.6|44333.3|44313.3|44317.4|44297.4|14
1643303290000|2022-01-27 17:08:10|44332.5|44312.5|44334.1|44314.1|44334.1|44314.1|44331.6|44311.6|3
1643303300000|2022-01-27 17:08:20|44336.6|44316.6|44343.3|44323.3|44344.1|44324.1|44336.6|44316.6|8
1643303310000|2022-01-27 17:08:30|44340.8|44320.8|44325.8|44305.8|44340.8|44320.8|44324.1|44304.1|7
1643303320000|2022-01-27 17:08:40|44326.6|44306.6|44323.3|44303.3|44333.3|44313.3|44322.4|44302.4|15
1643303330000|2022-01-27 17:08:50|44320|44300|44318.3|44298.3|44320|44300|44314.1|44294.1|12
1643303340000|2022-01-27 17:09:00|44316.6|44296.6|44309.1|44289.1|44316.6|44296.6|44299.1|44279.1|23
1643303350000|2022-01-27 17:09:10|44307.5|44287.5|44296.6|44276.6|44309.1|44289.1|44294.1|44274.1|24
1643303360000|2022-01-27 17:09:20|44298.3|44278.3|44301.6|44281.6|44301.6|44281.6|44291.6|44271.6|22
1643303370000|2022-01-27 17:09:30|44302.5|44282.5|44301.6|44281.6|44304.1|44284.1|44300|44280|6
1643303380000|2022-01-27 17:09:40|44304.1|44284.1|44296.6|44276.6|44304.1|44284.1|44296.6|44276.6|1
1643303390000|2022-01-27 17:09:50|44297.5|44277.5|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|7
1643303400000|2022-01-27 17:10:00|44296.6|44276.6|44298.3|44278.3|44304.1|44284.1|44296.6|44276.6|10
1643303410000|2022-01-27 17:10:10|44296.6|44276.6|44297.5|44277.5|44297.5|44277.5|44292.5|44272.5|12
1643303420000|2022-01-27 17:10:20|44295|44275|44303.3|44283.3|44305.8|44285.8|44292.5|44272.5|24
1643303430000|2022-01-27 17:10:30|44302.5|44282.5|44294.1|44274.1|44302.5|44282.5|44294.1|44274.1|4
1643303440000|2022-01-27 17:10:40|44292.5|44272.5|44294.1|44274.1|44296.6|44276.6|44289.1|44269.1|18
1643303450000|2022-01-27 17:10:50|44295|44275|44300.8|44280.8|44300.8|44280.8|44294.1|44274.1|16
1643303460000|2022-01-27 17:11:00|44299.1|44279.1|44313.3|44293.3|44314.1|44294.1|44299.1|44279.1|17
1643303470000|2022-01-27 17:11:10|44312.5|44292.5|44310|44290|44314.1|44294.1|44308.3|44288.3|5
1643303480000|2022-01-27 17:11:20|44312.5|44292.5|44320|44300|44320|44300|44310|44290|5
1643303490000|2022-01-27 17:11:30|44320.8|44300.8|44319.1|44299.1|44322.5|44302.5|44319.1|44299.1|10
1643303500000|2022-01-27 17:11:40|44316.6|44296.6|44318.3|44298.3|44318.3|44298.3|44315.8|44295.8|20
1643303510000|2022-01-27 17:11:50|44316.6|44296.6|44316.6|44296.6|44319.1|44299.1|44315.8|44295.8|14
1643303520000|2022-01-27 17:12:00|44315.8|44295.8|44309.1|44289.1|44316.6|44296.6|44306.6|44286.6|50
1643303530000|2022-01-27 17:12:10|44307.5|44287.5|44316.6|44296.6|44324.1|44304.1|44305|44285|33
1643303540000|2022-01-27 17:12:20|44314.1|44294.1|44319.1|44299.1|44319.1|44299.1|44311.6|44291.6|11
1643303550000|2022-01-27 17:12:30|44320|44300|44311.6|44291.6|44321.6|44301.6|44311.6|44291.6|7
1643303560000|2022-01-27 17:12:40|44313.3|44293.3|44309.1|44289.1|44314.1|44294.1|44309.1|44289.1|34
1643303570000|2022-01-27 17:12:50|44306.6|44286.6|44305.8|44285.8|44306.6|44286.6|44305.8|44285.8|0
1643303580000|2022-01-27 17:13:00|44307.5|44287.5|44313.3|44293.3|44314.1|44294.1|44306.6|44286.6|10
1643303590000|2022-01-27 17:13:10|44311.6|44291.6|44310|44290|44312.5|44292.5|44309.1|44289.1|9
1643303600000|2022-01-27 17:13:20|44310.8|44290.8|44311.6|44291.6|44314.1|44294.1|44309.1|44289.1|0
1643303610000|2022-01-27 17:13:30|44314.1|44294.1|44314.1|44294.1|44314.1|44294.1|44308.3|44288.3|6
1643303620000|2022-01-27 17:13:40|44315|44295|44315|44295|44315|44295|44314.1|44294.1|1
1643303630000|2022-01-27 17:13:50|44314.1|44294.1|44310.8|44290.8|44316.6|44296.6|44310.8|44290.8|14
1643303640000|2022-01-27 17:14:00|44308.3|44288.3|44306.6|44286.6|44308.3|44288.3|44304.1|44284.1|15
1643303650000|2022-01-27 17:14:10|44305.8|44285.8|44311.6|44291.6|44311.6|44291.6|44304.1|44284.1|7
1643303660000|2022-01-27 17:14:20|44310|44290|44310.8|44290.8|44314.1|44294.1|44309.1|44289.1|6
1643303670000|2022-01-27 17:14:30|44309.1|44289.1|44298.3|44278.3|44314.1|44294.1|44298.3|44278.3|14
1643303680000|2022-01-27 17:14:40|44296.6|44276.6|44300.8|44280.8|44302.5|44282.5|44295.8|44275.8|3
1643303690000|2022-01-27 17:14:50|44302.5|44282.5|44309.1|44289.1|44309.1|44289.1|44302.5|44282.5|4
1643303700000|2022-01-27 17:15:00|44308.3|44288.3|44295|44275|44309.1|44289.1|44294.1|44274.1|9
1643303710000|2022-01-27 17:15:10|44296.6|44276.6|44297.5|44277.5|44299.1|44279.1|44296.6|44276.6|5
1643303720000|2022-01-27 17:15:20|44296.6|44276.6|44299.1|44279.1|44299.1|44279.1|44296.6|44276.6|9
1643303730000|2022-01-27 17:15:30|44297.5|44277.5|44295.8|44275.8|44297.5|44277.5|44293.3|44273.3|23
1643303740000|2022-01-27 17:15:40|44294.1|44274.1|44290.8|44270.8|44299.1|44279.1|44290.8|44270.8|17
1643303750000|2022-01-27 17:15:50|44291.6|44271.6|44296.6|44276.6|44296.6|44276.6|44291.6|44271.6|17
1643303760000|2022-01-27 17:16:00|44294.1|44274.1|44294.1|44274.1|44300.8|44280.8|44294.1|44274.1|16
1643303770000|2022-01-27 17:16:10|44295|44275|44294.1|44274.1|44297.5|44277.5|44294.1|44274.1|7
1643303780000|2022-01-27 17:16:20|44293.3|44273.3|44296.6|44276.6|44297.5|44277.5|44289.1|44269.1|8
1643303790000|2022-01-27 17:16:30|44294.1|44274.1|44300|44280|44300.8|44280.8|44290.8|44270.8|9
1643303800000|2022-01-27 17:16:40|44301.6|44281.6|44304.1|44284.1|44304.1|44284.1|44299.1|44279.1|8
1643303810000|2022-01-27 17:16:50|44306.6|44286.6|44300|44280|44309.1|44289.1|44300|44280|8
1643303820000|2022-01-27 17:17:00|44299.1|44279.1|44294.1|44274.1|44300|44280|44290.8|44270.8|9
1643303830000|2022-01-27 17:17:10|44295|44275|44296.6|44276.6|44299.1|44279.1|44294.1|44274.1|3
1643303840000|2022-01-27 17:17:20|44294.1|44274.1|44291.6|44271.6|44299.1|44279.1|44291.6|44271.6|3
1643303850000|2022-01-27 17:17:30|44289.1|44269.1|44289.1|44269.1|44291.6|44271.6|44289.1|44269.1|11
1643303860000|2022-01-27 17:17:40|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|7
1643303870000|2022-01-27 17:17:50|44292.5|44272.5|44296.6|44276.6|44299.1|44279.1|44292.5|44272.5|11
1643303880000|2022-01-27 17:18:00|44298.3|44278.3|44300|44280|44300|44280|44294.1|44274.1|14
1643303890000|2022-01-27 17:18:10|44302.5|44282.5|44302.5|44282.5|44305.8|44285.8|44302.5|44282.5|4
1643303900000|2022-01-27 17:18:20|44301.6|44281.6|44299.1|44279.1|44301.6|44281.6|44299.1|44279.1|5
1643303910000|2022-01-27 17:18:30|44300|44280|44303.3|44283.3|44304.1|44284.1|44300|44280|5
1643303920000|2022-01-27 17:18:40|44302.5|44282.5|44291.6|44271.6|44302.5|44282.5|44291.6|44271.6|4
1643303930000|2022-01-27 17:18:50|44292.5|44272.5|44291.6|44271.6|44294.1|44274.1|44289.1|44269.1|6
1643303940000|2022-01-27 17:19:00|44289.1|44269.1|44279.1|44259.1|44290|44270|44279.1|44259.1|32
1643303950000|2022-01-27 17:19:10|44278.3|44258.3|44265|44245|44278.3|44258.3|44265|44245|17
1643303960000|2022-01-27 17:19:20|44264.1|44244.1|44249.1|44229.1|44264.1|44244.1|44248.3|44228.3|29
1643303970000|2022-01-27 17:19:30|44251.6|44231.6|44249.1|44229.1|44251.6|44231.6|44249.1|44229.1|8
1643303980000|2022-01-27 17:19:40|44248.3|44228.3|44256.6|44236.6|44256.6|44236.6|44246.6|44226.6|10
1643303990000|2022-01-27 17:19:50|44255.8|44235.8|44253.3|44233.3|44255.8|44235.8|44248.3|44228.3|20
1643304000000|2022-01-27 17:20:00|44254.1|44234.1|44252.5|44232.5|44256.6|44236.6|44248.3|44228.3|14
1643304010000|2022-01-27 17:20:10|44253.3|44233.3|44261.6|44241.6|44261.6|44241.6|44251.6|44231.6|9
1643304020000|2022-01-27 17:20:20|44263.3|44243.3|44276.6|44256.6|44276.6|44256.6|44259.1|44239.1|14
1643304030000|2022-01-27 17:20:30|44275.8|44255.8|44276.6|44256.6|44277.5|44257.5|44272.5|44252.5|2
1643304040000|2022-01-27 17:20:40|44274.1|44254.1|44240|44220|44276.6|44256.6|44240|44220|14
1643304050000|2022-01-27 17:20:50|44237.5|44217.5|44245|44225|44245.8|44225.8|44237.5|44217.5|11
1643304060000|2022-01-27 17:21:00|44242.5|44222.5|44240.8|44220.8|44242.5|44222.5|44237.5|44217.5|6
1643304070000|2022-01-27 17:21:10|44241.6|44221.6|44244.1|44224.1|44244.1|44224.1|44240.8|44220.8|15
1643304080000|2022-01-27 17:21:20|44245|44225|44244.1|44224.1|44245|44225|44244.1|44224.1|2
1643304090000|2022-01-27 17:21:30|44245|44225|44245.8|44225.8|44249.1|44229.1|44245|44225|6
1643304100000|2022-01-27 17:21:40|44248.3|44228.3|44242.5|44222.5|44248.3|44228.3|44242.5|44222.5|11
1643304110000|2022-01-27 17:21:50|44240.8|44220.8|44240.8|44220.8|44243.3|44223.3|44240.8|44220.8|4
1643304120000|2022-01-27 17:22:00|44242.5|44222.5|44243.3|44223.3|44243.3|44223.3|44240.8|44220.8|0
1643304130000|2022-01-27 17:22:10|44241.6|44221.6|44240.8|44220.8|44243.3|44223.3|44238.3|44218.3|7
1643304140000|2022-01-27 17:22:20|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44235.8|44215.8|5
1643304150000|2022-01-27 17:22:30|44237.5|44217.5|44243.3|44223.3|44244.1|44224.1|44235.8|44215.8|1
1643304160000|2022-01-27 17:22:40|44244.1|44224.1|44238.3|44218.3|44245.8|44225.8|44238.3|44218.3|2
1643304170000|2022-01-27 17:22:50|44237.5|44217.5|44235.8|44215.8|44237.5|44217.5|44231.6|44211.6|18
1643304180000|2022-01-27 17:23:00|44236.6|44216.6|44239.1|44219.1|44241.6|44221.6|44236.6|44216.6|10
1643304190000|2022-01-27 17:23:10|44240.8|44220.8|44243.3|44223.3|44245.8|44225.8|44239.1|44219.1|18
1643304200000|2022-01-27 17:23:20|44242.5|44222.5|44256.6|44236.6|44256.6|44236.6|44240.8|44220.8|26
1643304210000|2022-01-27 17:23:30|44257.5|44237.5|44268.3|44248.3|44270.8|44250.8|44257.5|44237.5|10
1643304220000|2022-01-27 17:23:40|44270.8|44250.8|44274.1|44254.1|44274.1|44254.1|44270.8|44250.8|5
1643304230000|2022-01-27 17:23:50|44275.8|44255.8|44280.8|44260.8|44283.3|44263.3|44275.8|44255.8|9
1643304240000|2022-01-27 17:24:00|44280|44260|44284.1|44264.1|44284.1|44264.1|44275.8|44255.8|11
1643304250000|2022-01-27 17:24:10|44285|44265|44295.8|44275.8|44297.5|44277.5|44285|44265|9
1643304260000|2022-01-27 17:24:20|44290|44270|44280|44260|44290|44270|44280|44260|10
1643304270000|2022-01-27 17:24:30|44279.1|44259.1|44280.8|44260.8|44280.8|44260.8|44278.3|44258.3|10
1643304280000|2022-01-27 17:24:40|44283.3|44263.3|44288.3|44268.3|44290.8|44270.8|44281.6|44261.6|4
1643304290000|2022-01-27 17:24:50|44289.1|44269.1|44290.8|44270.8|44290.8|44270.8|44283.3|44263.3|0
1643304300000|2022-01-27 17:25:00|44291.6|44271.6|44290.8|44270.8|44295.8|44275.8|44290.8|44270.8|12
1643304310000|2022-01-27 17:25:10|44288.3|44268.3|44285.8|44265.8|44289.1|44269.1|44285.8|44265.8|3
1643304320000|2022-01-27 17:25:20|44290.8|44270.8|44298.3|44278.3|44298.3|44278.3|44290.8|44270.8|9
1643304330000|2022-01-27 17:25:30|44299.1|44279.1|44300.8|44280.8|44300.8|44280.8|44298.3|44278.3|4
1643304340000|2022-01-27 17:25:40|44301.6|44281.6|44310.8|44290.8|44313.3|44293.3|44301.6|44281.6|8
1643304350000|2022-01-27 17:25:50|44309.1|44289.1|44305.8|44285.8|44313.3|44293.3|44305.8|44285.8|6
1643304360000|2022-01-27 17:26:00|44309.1|44289.1|44308.3|44288.3|44309.1|44289.1|44302.5|44282.5|6
1643304370000|2022-01-27 17:26:10|44307.5|44287.5|44305.8|44285.8|44307.5|44287.5|44303.3|44283.3|22
1643304380000|2022-01-27 17:26:20|44303.3|44283.3|44300|44280|44305.8|44285.8|44300|44280|2
1643304390000|2022-01-27 17:26:30|44300.8|44280.8|44302.5|44282.5|44302.5|44282.5|44300|44280|3
1643304400000|2022-01-27 17:26:40|44300.8|44280.8|44305.8|44285.8|44305.8|44285.8|44300.8|44280.8|10
1643304410000|2022-01-27 17:26:50|44306.6|44286.6|44308.3|44288.3|44310.8|44290.8|44305.8|44285.8|1
1643304420000|2022-01-27 17:27:00|44305.8|44285.8|44305.8|44285.8|44310.8|44290.8|44305|44285|12
1643304430000|2022-01-27 17:27:10|44303.3|44283.3|44308.3|44288.3|44308.3|44288.3|44303.3|44283.3|2
1643304440000|2022-01-27 17:27:20|44305.8|44285.8|44300.8|44280.8|44308.3|44288.3|44300.8|44280.8|3
1643304450000|2022-01-27 17:27:30|44295.8|44275.8|44300.8|44280.8|44300.8|44280.8|44295.8|44275.8|4
1643304460000|2022-01-27 17:27:40|44295.8|44275.8|44298.3|44278.3|44298.3|44278.3|44295.8|44275.8|6
1643304470000|2022-01-27 17:27:50|44297.5|44277.5|44277.5|44257.5|44297.5|44277.5|44277.5|44257.5|9
1643304480000|2022-01-27 17:28:00|44278.3|44258.3|44276.6|44256.6|44278.3|44258.3|44275.8|44255.8|2
1643304490000|2022-01-27 17:28:10|44275.8|44255.8|44285.8|44265.8|44289.1|44269.1|44267.5|44247.5|16
1643304500000|2022-01-27 17:28:20|44284.1|44264.1|44270.8|44250.8|44284.1|44264.1|44270.8|44250.8|2
1643304510000|2022-01-27 17:28:30|44269.1|44249.1|44270.8|44250.8|44270.8|44250.8|44269.1|44249.1|0
1643304520000|2022-01-27 17:28:40|44269.1|44249.1|44270.8|44250.8|44270.8|44250.8|44266.6|44246.6|2
1643304530000|2022-01-27 17:28:50|44266.6|44246.6|44268.3|44248.3|44270.8|44250.8|44265.8|44245.8|2
1643304540000|2022-01-27 17:29:00|44270.8|44250.8|44275.8|44255.8|44276.6|44256.6|44269.1|44249.1|14
1643304550000|2022-01-27 17:29:10|44276.6|44256.6|44275.8|44255.8|44276.6|44256.6|44272.5|44252.5|1
1643304560000|2022-01-27 17:29:20|44275|44255|44280.8|44260.8|44280.8|44260.8|44270.8|44250.8|7
1643304570000|2022-01-27 17:29:30|44281.6|44261.6|44285.8|44265.8|44285.8|44265.8|44281.6|44261.6|0
1643304580000|2022-01-27 17:29:40|44286.6|44266.6|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|25
1643304590000|2022-01-27 17:29:50|44285.8|44265.8|44283.3|44263.3|44285.8|44265.8|44283.3|44263.3|2
1643304600000|2022-01-27 17:30:00|44281.6|44261.6|44277.5|44257.5|44281.6|44261.6|44275|44255|118
1643304610000|2022-01-27 17:30:10|44279.1|44259.1|44289.1|44269.1|44290|44270|44279.1|44259.1|29
1643304620000|2022-01-27 17:30:20|||||||||2
1643304630000|2022-01-27 17:30:30|44285|44265|44284.1|44264.1|44286.6|44266.6|44284.1|44264.1|8
1643304640000|2022-01-27 17:30:40|44283.3|44263.3|44294.1|44274.1|44294.1|44274.1|44281.6|44261.6|15
1643304650000|2022-01-27 17:30:50|44291.6|44271.6|44285|44265|44294.1|44274.1|44281.6|44261.6|11
1643304660000|2022-01-27 17:31:00|44284.1|44264.1|44275|44255|44290|44270|44275|44255|5
1643304670000|2022-01-27 17:31:10|44276.6|44256.6|44272.5|44252.5|44277.5|44257.5|44272.5|44252.5|5
1643304680000|2022-01-27 17:31:20|44271.6|44251.6|44270|44250|44272.5|44252.5|44269.1|44249.1|3
1643304690000|2022-01-27 17:31:30|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44270|44250|0
1643304700000|2022-01-27 17:31:40|44271.6|44251.6|44257.4|44237.4|44271.6|44251.6|44257.4|44237.4|17
1643304710000|2022-01-27 17:31:50|44254.9|44234.9|44254.1|44234.1|44259.9|44239.9|44251.6|44231.6|5
1643304720000|2022-01-27 17:32:00|44249.1|44229.1|44262.5|44242.5|44262.5|44242.5|44246.6|44226.6|33
1643304730000|2022-01-27 17:32:10|44263.3|44243.3|44261.6|44241.6|44265|44245|44260|44240|6
1643304740000|2022-01-27 17:32:20|44260|44240|44259.1|44239.1|44264.1|44244.1|44259.1|44239.1|9
1643304750000|2022-01-27 17:32:30|44260|44240|44260|44240|44260|44240|44260|44240|6
1643304760000|2022-01-27 17:32:40|44261.6|44241.6|44260|44240|44266.6|44246.6|44257.5|44237.5|3
1643304770000|2022-01-27 17:32:50|44261.6|44241.6|44256.6|44236.6|44261.6|44241.6|44256.6|44236.6|2
1643304780000|2022-01-27 17:33:00|44259.1|44239.1|44264.1|44244.1|44264.1|44244.1|44259.1|44239.1|7
1643304790000|2022-01-27 17:33:10|44262.5|44242.5|44251.6|44231.6|44262.5|44242.5|44251.6|44231.6|12
1643304800000|2022-01-27 17:33:20|44250.8|44230.8|44251.6|44231.6|44251.6|44231.6|44245.8|44225.8|6
1643304810000|2022-01-27 17:33:30|44250.8|44230.8|44259.1|44239.1|44259.1|44239.1|44249.1|44229.1|10
1643304820000|2022-01-27 17:33:40|44261.6|44241.6|44259.1|44239.1|44264.1|44244.1|44259.1|44239.1|12
1643304830000|2022-01-27 17:33:50|44258.3|44238.3|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|1
1643304840000|2022-01-27 17:34:00|44256.6|44236.6|44259.1|44239.1|44259.1|44239.1|44256.6|44236.6|1
1643304850000|2022-01-27 17:34:10|44257.5|44237.5|44264.1|44244.1|44266.6|44246.6|44254.1|44234.1|19
1643304860000|2022-01-27 17:34:20|44263.3|44243.3|44264.1|44244.1|44266.6|44246.6|44261.6|44241.6|0
1643304870000|2022-01-27 17:34:30|44263.3|44243.3|44258.3|44238.3|44264.1|44244.1|44258.3|44238.3|2
1643304880000|2022-01-27 17:34:40|44259.1|44239.1|44256.6|44236.6|44259.1|44239.1|44256.6|44236.6|1
1643304890000|2022-01-27 17:34:50|44254.1|44234.1|44243.3|44223.3|44254.1|44234.1|44243.3|44223.3|14
1643304900000|2022-01-27 17:35:00|44241.6|44221.6|44251.6|44231.6|44251.6|44231.6|44239.1|44219.1|22
1643304910000|2022-01-27 17:35:10|44249.1|44229.1|44249.1|44229.1|44254.1|44234.1|44247.5|44227.5|6
1643304920000|2022-01-27 17:35:20|44247.5|44227.5|44249.1|44229.1|44249.1|44229.1|44245|44225|7
1643304930000|2022-01-27 17:35:30|44251.6|44231.6|44254.1|44234.1|44254.1|44234.1|44249.1|44229.1|4
1643304940000|2022-01-27 17:35:40|44256.6|44236.6|44254.1|44234.1|44259.1|44239.1|44251.6|44231.6|7
1643304950000|2022-01-27 17:35:50|44255|44235|44259.1|44239.1|44261.6|44241.6|44255|44235|9
1643304960000|2022-01-27 17:36:00|44261.6|44241.6|44262.5|44242.5|44269.1|44249.1|44261.6|44241.6|4
1643304970000|2022-01-27 17:36:10|44260|44240|44259.1|44239.1|44260|44240|44256.6|44236.6|4
1643304980000|2022-01-27 17:36:20|44254.1|44234.1|44264.1|44244.1|44265|44245|44254.1|44234.1|24
1643304990000|2022-01-27 17:36:30|44262.5|44242.5|44268.3|44248.3|44268.3|44248.3|44262.5|44242.5|6
1643305000000|2022-01-27 17:36:40|44265.8|44245.8|44275|44255|44275|44255|44265.8|44245.8|10
1643305010000|2022-01-27 17:36:50|44272.5|44252.5|44270.8|44250.8|44274.1|44254.1|44270.8|44250.8|4
1643305020000|2022-01-27 17:37:00|44269.1|44249.1|44271.6|44251.6|44271.6|44251.6|44266.6|44246.6|1
1643305030000|2022-01-27 17:37:10|44269.1|44249.1|44269.1|44249.1|44271.6|44251.6|44269.1|44249.1|6
1643305040000|2022-01-27 17:37:20|44270.8|44250.8|44269.1|44249.1|44273.3|44253.3|44269.1|44249.1|8
1643305050000|2022-01-27 17:37:30|44266.6|44246.6|44268.3|44248.3|44268.3|44248.3|44265.8|44245.8|2
1643305060000|2022-01-27 17:37:40|44266.6|44246.6|44264.1|44244.1|44269.1|44249.1|44264.1|44244.1|7
1643305070000|2022-01-27 17:37:50|44261.6|44241.6|44261.6|44241.6|44264.1|44244.1|44260.8|44240.8|5
1643305080000|2022-01-27 17:38:00|44260|44240|44264.1|44244.1|44265|44245|44260|44240|5
1643305090000|2022-01-27 17:38:10|44263.3|44243.3|44248.3|44228.3|44263.3|44243.3|44248.3|44228.3|3
1643305100000|2022-01-27 17:38:20|44246.6|44226.6|44244.1|44224.1|44246.6|44226.6|44244.1|44224.1|8
1643305110000|2022-01-27 17:38:30|44246.6|44226.6|44244.1|44224.1|44249.1|44229.1|44244.1|44224.1|18
1643305120000|2022-01-27 17:38:40|44241.6|44221.6|44240.8|44220.8|44244.1|44224.1|44239.1|44219.1|10
1643305130000|2022-01-27 17:38:50|44241.6|44221.6|44239.1|44219.1|44241.6|44221.6|44237.5|44217.5|17
1643305140000|2022-01-27 17:39:00|44244.1|44224.1|44236.6|44216.6|44244.1|44224.1|44235.8|44215.8|26
1643305150000|2022-01-27 17:39:10|44234.1|44214.1|44241.6|44221.6|44241.6|44221.6|44234.1|44214.1|3
1643305160000|2022-01-27 17:39:20|44245.8|44225.8|44265|44245|44266.6|44246.6|44245.8|44225.8|28
1643305170000|2022-01-27 17:39:30|44264.1|44244.1|44261.6|44241.6|44264.1|44244.1|44261.6|44241.6|3
1643305180000|2022-01-27 17:39:40|44260|44240|44244.1|44224.1|44261.6|44241.6|44244.1|44224.1|7
1643305190000|2022-01-27 17:39:50|44245.8|44225.8|44246.6|44226.6|44246.6|44226.6|44244.1|44224.1|0
1643305200000|2022-01-27 17:40:00|44245.8|44225.8|44251.6|44231.6|44254.1|44234.1|44240|44220|7
1643305210000|2022-01-27 17:40:10|44254.1|44234.1|44251.6|44231.6|44261.6|44241.6|44251.6|44231.6|10
1643305220000|2022-01-27 17:40:20|44254.1|44234.1|44256.6|44236.6|44258.3|44238.3|44251.6|44231.6|0
1643305230000|2022-01-27 17:40:30|44255.8|44235.8|44261.6|44241.6|44261.6|44241.6|44255.8|44235.8|1
1643305240000|2022-01-27 17:40:40|44262.5|44242.5|44256.6|44236.6|44264.1|44244.1|44256.6|44236.6|23
1643305250000|2022-01-27 17:40:50|44257.5|44237.5|44259.1|44239.1|44261.6|44241.6|44256.6|44236.6|1
1643305260000|2022-01-27 17:41:00|44256.6|44236.6|44264.1|44244.1|44264.1|44244.1|44254.1|44234.1|15
1643305270000|2022-01-27 17:41:10|44265|44245|44264.1|44244.1|44266.6|44246.6|44264.1|44244.1|2
1643305280000|2022-01-27 17:41:20|44265|44245|44266.6|44246.6|44269.1|44249.1|44264.1|44244.1|2
1643305290000|2022-01-27 17:41:30|44269.1|44249.1|44266.6|44246.6|44269.1|44249.1|44266.6|44246.6|4
1643305300000|2022-01-27 17:41:40|44264.1|44244.1|44261.6|44241.6|44264.1|44244.1|44261.6|44241.6|5
1643305310000|2022-01-27 17:41:50|44264.1|44244.1|44259.1|44239.1|44266.6|44246.6|44259.1|44239.1|1
1643305320000|2022-01-27 17:42:00|44258.3|44238.3|44254.1|44234.1|44258.3|44238.3|44254.1|44234.1|3
1643305330000|2022-01-27 17:42:10|44251.6|44231.6|44256.6|44236.6|44256.6|44236.6|44251.6|44231.6|7
1643305340000|2022-01-27 17:42:20|44257.5|44237.5|44260|44240|44261.6|44241.6|44256.6|44236.6|7
1643305350000|2022-01-27 17:42:30|44261.6|44241.6|44264.1|44244.1|44264.1|44244.1|44260|44240|4
1643305360000|2022-01-27 17:42:40|44269.1|44249.1|44284.1|44264.1|44284.1|44264.1|44269.1|44249.1|9
1643305370000|2022-01-27 17:42:50|44279.1|44259.1|44279.1|44259.1|44283.3|44263.3|44279.1|44259.1|19
1643305380000|2022-01-27 17:43:00|44277.5|44257.5|44271.6|44251.6|44277.5|44257.5|44266.6|44246.6|6
1643305390000|2022-01-27 17:43:10|44274.1|44254.1|44277.5|44257.5|44279.1|44259.1|44271.6|44251.6|4
1643305400000|2022-01-27 17:43:20|44279.1|44259.1|44274.1|44254.1|44279.1|44259.1|44274.1|44254.1|1
1643305410000|2022-01-27 17:43:30|44269.1|44249.1|44250|44230|44269.1|44249.1|44250|44230|10
1643305420000|2022-01-27 17:43:40|44248.3|44228.3|44245|44225|44250|44230|44245|44225|2
1643305430000|2022-01-27 17:43:50|44249.1|44229.1|44243.3|44223.3|44251.6|44231.6|44241.6|44221.6|13
1643305440000|2022-01-27 17:44:00|44241.6|44221.6|44245|44225|44245|44225|44241.6|44221.6|3
1643305450000|2022-01-27 17:44:10|44245.8|44225.8|44251.6|44231.6|44251.6|44231.6|44245.8|44225.8|5
1643305460000|2022-01-27 17:44:20|44254.1|44234.1|44246.6|44226.6|44254.1|44234.1|44244.1|44224.1|7
1643305470000|2022-01-27 17:44:30|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44242.5|44222.5|1
1643305480000|2022-01-27 17:44:40|44245|44225|44245|44225|44247.5|44227.5|44245|44225|4
1643305490000|2022-01-27 17:44:50|44244.1|44224.1|44244.1|44224.1|44245.8|44225.8|44244.1|44224.1|2
1643305500000|2022-01-27 17:45:00|44247.5|44227.5|44234.1|44214.1|44247.5|44227.5|44234.1|44214.1|32
1643305510000|2022-01-27 17:45:10|44229.1|44209.1|44226.6|44206.6|44230|44210|44224.1|44204.1|20
1643305520000|2022-01-27 17:45:20|44224.1|44204.1|44231.6|44211.6|44231.6|44211.6|44224.1|44204.1|8
1643305530000|2022-01-27 17:45:30|44234.1|44214.1|44234.1|44214.1|44239.1|44219.1|44234.1|44214.1|9
1643305540000|2022-01-27 17:45:40|44232.5|44212.5|44225|44205|44232.5|44212.5|44224.1|44204.1|16
1643305550000|2022-01-27 17:45:50|44226.6|44206.6|44221.6|44201.6|44226.6|44206.6|44219.1|44199.1|14
1643305560000|2022-01-27 17:46:00|44220.8|44200.8|44215.8|44195.8|44222.5|44202.5|44215.8|44195.8|17
1643305570000|2022-01-27 17:46:10|44214.1|44194.1|44214.1|44194.1|44217.5|44197.5|44210.8|44190.8|29
1643305580000|2022-01-27 17:46:20|44215|44195|44219.1|44199.1|44226.6|44206.6|44215|44195|10
1643305590000|2022-01-27 17:46:30|44221.6|44201.6|44214.1|44194.1|44221.6|44201.6|44214.1|44194.1|4
1643305600000|2022-01-27 17:46:40|44211.6|44191.6|44217.5|44197.5|44217.5|44197.5|44211.6|44191.6|8
1643305610000|2022-01-27 17:46:50|44219.1|44199.1|44214.1|44194.1|44219.1|44199.1|44212.5|44192.5|8
1643305620000|2022-01-27 17:47:00|44212.5|44192.5|44214.1|44194.1|44216.6|44196.6|44212.5|44192.5|25
1643305630000|2022-01-27 17:47:10|44211.6|44191.6|44214.1|44194.1|44216.6|44196.6|44210|44190|12
1643305640000|2022-01-27 17:47:20|44211.6|44191.6|44214.1|44194.1|44214.1|44194.1|44211.6|44191.6|1
1643305650000|2022-01-27 17:47:30|44215|44195|44219.1|44199.1|44219.1|44199.1|44214.1|44194.1|7
1643305660000|2022-01-27 17:47:40|44217.5|44197.5|44217.5|44197.5|44219.1|44199.1|44216.6|44196.6|2
1643305670000|2022-01-27 17:47:50|44219.1|44199.1|44214.1|44194.1|44219.1|44199.1|44214.1|44194.1|3
1643305680000|2022-01-27 17:48:00|44216.6|44196.6|44214.1|44194.1|44219.1|44199.1|44214.1|44194.1|10
1643305690000|2022-01-27 17:48:10|44212.5|44192.5|44215|44195|44219.1|44199.1|44211.6|44191.6|14
1643305700000|2022-01-27 17:48:20|44214.1|44194.1|44214.1|44194.1|44216.6|44196.6|44214.1|44194.1|0
1643305710000|2022-01-27 17:48:30|44213.3|44193.3|44214.1|44194.1|44214.1|44194.1|44210|44190|10
1643305720000|2022-01-27 17:48:40|44212.5|44192.5|44210|44190|44214.1|44194.1|44209.1|44189.1|6
1643305730000|2022-01-27 17:48:50|44211.6|44191.6|44214.1|44194.1|44214.1|44194.1|44209.1|44189.1|6
1643305740000|2022-01-27 17:49:00|44215.8|44195.8|44224.1|44204.1|44226.6|44206.6|44215.8|44195.8|26
1643305750000|2022-01-27 17:49:10|44223.3|44203.3|44221.6|44201.6|44223.3|44203.3|44220|44200|16
1643305760000|2022-01-27 17:49:20|44220|44200|44231.6|44211.6|44234.1|44214.1|44220|44200|3
1643305770000|2022-01-27 17:49:30|44230.8|44210.8|44222.5|44202.5|44230.8|44210.8|44220.8|44200.8|3
1643305780000|2022-01-27 17:49:40|44216.6|44196.6|44214.1|44194.1|44218.3|44198.3|44214.1|44194.1|15
1643305790000|2022-01-27 17:49:50|44217.5|44197.5|44220.8|44200.8|44220.8|44200.8|44214.1|44194.1|6
1643305800000|2022-01-27 17:50:00|44221.6|44201.6|44239.1|44219.1|44244.1|44224.1|44221.6|44201.6|15
1643305810000|2022-01-27 17:50:10|44241.6|44221.6|44250.8|44230.8|44250.8|44230.8|44239.1|44219.1|10
1643305820000|2022-01-27 17:50:20|44249.1|44229.1|44254.1|44234.1|44254.1|44234.1|44249.1|44229.1|7
1643305830000|2022-01-27 17:50:30|44252.5|44232.5|44243.3|44223.3|44254.1|44234.1|44241.6|44221.6|1
1643305840000|2022-01-27 17:50:40|44241.6|44221.6|44259.1|44239.1|44259.1|44239.1|44240|44220|17
1643305850000|2022-01-27 17:50:50|44261.6|44241.6|44259.1|44239.1|44269.1|44249.1|44259.1|44239.1|8
1643305860000|2022-01-27 17:51:00|44260|44240|44261.6|44241.6|44268.3|44248.3|44260|44240|8
1643305870000|2022-01-27 17:51:10|44259.1|44239.1|44261.6|44241.6|44261.6|44241.6|44259.1|44239.1|6
1643305880000|2022-01-27 17:51:20|44264.1|44244.1|44271.6|44251.6|44271.6|44251.6|44264.1|44244.1|21
1643305890000|2022-01-27 17:51:30|44274.1|44254.1|44275|44255|44275|44255|44274.1|44254.1|7
1643305900000|2022-01-27 17:51:40|44276.6|44256.6|44277.5|44257.5|44286.6|44266.6|44275|44255|13
1643305910000|2022-01-27 17:51:50|44278.3|44258.3|44276.6|44256.6|44280|44260|44276.6|44256.6|8
1643305920000|2022-01-27 17:52:00|44278.3|44258.3|44289.1|44269.1|44289.1|44269.1|44275|44255|2
1643305930000|2022-01-27 17:52:10|44290|44270|44287.5|44267.5|44290|44270|44287.5|44267.5|8
1643305940000|2022-01-27 17:52:20|44289.1|44269.1|44296.6|44276.6|44296.6|44276.6|44287.5|44267.5|14
1643305950000|2022-01-27 17:52:30|44299.1|44279.1|44294.1|44274.1|44301.6|44281.6|44294.1|44274.1|4
1643305960000|2022-01-27 17:52:40|44292.5|44272.5|44284.1|44264.1|44292.5|44272.5|44280|44260|12
1643305970000|2022-01-27 17:52:50|44285|44265|44291.6|44271.6|44294.1|44274.1|44284.1|44264.1|5
1643305980000|2022-01-27 17:53:00|44294.1|44274.1|44289.1|44269.1|44296.6|44276.6|44289.1|44269.1|9
1643305990000|2022-01-27 17:53:10|44290|44270|44294.1|44274.1|44294.1|44274.1|44290|44270|4
1643306000000|2022-01-27 17:53:20|44295|44275|44299.1|44279.1|44300|44280|44294.1|44274.1|8
1643306010000|2022-01-27 17:53:30|44298.3|44278.3|44314.1|44294.1|44315|44295|44296.6|44276.6|32
1643306020000|2022-01-27 17:53:40|44315.8|44295.8|44300.8|44280.8|44315.8|44295.8|44298.3|44278.3|7
1643306030000|2022-01-27 17:53:50|44299.1|44279.1|44284.1|44264.1|44299.1|44279.1|44282.5|44262.5|7
1643306040000|2022-01-27 17:54:00|44285|44265|44292.5|44272.5|44292.5|44272.5|44285|44265|5
1643306050000|2022-01-27 17:54:10|44295.8|44275.8|44307.5|44287.5|44307.5|44287.5|44295.8|44275.8|14
1643306060000|2022-01-27 17:54:20|44309.1|44289.1|44314.1|44294.1|44314.1|44294.1|44309.1|44289.1|10
1643306070000|2022-01-27 17:54:30|44313.3|44293.3|44310.8|44290.8|44315|44295|44310.8|44290.8|66
1643306080000|2022-01-27 17:54:40|||||||||10
1643306090000|2022-01-27 17:54:50|44310|44290|44303.3|44283.3|44310|44290|44300|44280|41
1643306100000|2022-01-27 17:55:00|44302.5|44282.5|44310.8|44290.8|44310.8|44290.8|44293.3|44273.3|14
1643306110000|2022-01-27 17:55:10|44312.5|44292.5|44302.5|44282.5|44312.5|44292.5|44302.5|44282.5|7
1643306120000|2022-01-27 17:55:20|44303.3|44283.3|44307.5|44287.5|44307.5|44287.5|44303.3|44283.3|8
1643306130000|2022-01-27 17:55:30|44305.8|44285.8|44299.1|44279.1|44305.8|44285.8|44299.1|44279.1|2
1643306140000|2022-01-27 17:55:40|44297.5|44277.5|44298.3|44278.3|44298.3|44278.3|44292.5|44272.5|18
1643306150000|2022-01-27 17:55:50|44297.5|44277.5|44302.5|44282.5|44304.1|44284.1|44297.5|44277.5|6
1643306160000|2022-01-27 17:56:00|44303.3|44283.3|44307.5|44287.5|44307.5|44287.5|44302.5|44282.5|4
1643306170000|2022-01-27 17:56:10|44313.3|44293.3|44321.6|44301.6|44321.6|44301.6|44310.8|44290.8|13
1643306180000|2022-01-27 17:56:20|44319.1|44299.1|44331.6|44311.6|44334.1|44314.1|44319.1|44299.1|14
1643306190000|2022-01-27 17:56:30|44334.1|44314.1|44332.5|44312.5|44336.6|44316.6|44330.8|44310.8|7
1643306200000|2022-01-27 17:56:40|44334.1|44314.1|44335.8|44315.8|44337.5|44317.5|44332.5|44312.5|17
1643306210000|2022-01-27 17:56:50|44336.6|44316.6|44335|44315|44337.5|44317.5|44335|44315|7
1643306220000|2022-01-27 17:57:00|44335.8|44315.8|44345.8|44325.8|44345.8|44325.8|44335.8|44315.8|51
1643306230000|2022-01-27 17:57:10|44346.6|44326.6|44354.1|44334.1|44354.1|44334.1|44346.6|44326.6|13
1643306240000|2022-01-27 17:57:20|44355|44335|44359.1|44339.1|44359.1|44339.1|44355|44335|10
1643306250000|2022-01-27 17:57:30|44360|44340|44354.1|44334.1|44360|44340|44354.1|44334.1|29
1643306260000|2022-01-27 17:57:40|44352.5|44332.5|44354.1|44334.1|44354.1|44334.1|44351.6|44331.6|43
1643306270000|2022-01-27 17:57:50|44359.1|44339.1|44359.1|44339.1|44364.1|44344.1|44359.1|44339.1|27
1643306280000|2022-01-27 17:58:00|44357.4|44337.4|44333.3|44313.3|44357.4|44337.4|44333.3|44313.3|122
1643306290000|2022-01-27 17:58:10|44328.3|44308.3|44315.8|44295.8|44329.1|44309.1|44315.8|44295.8|16
1643306300000|2022-01-27 17:58:20|44315|44295|44318.3|44298.3|44318.3|44298.3|44313.3|44293.3|16
1643306310000|2022-01-27 17:58:30|44320.8|44300.8|44305.8|44285.8|44320.8|44300.8|44303.3|44283.3|13
1643306320000|2022-01-27 17:58:40|44305|44285|44294.1|44274.1|44305.8|44285.8|44293.3|44273.3|36
1643306330000|2022-01-27 17:58:50|44291.6|44271.6|44292.5|44272.5|44292.5|44272.5|44290|44270|24
1643306340000|2022-01-27 17:59:00|44290.8|44270.8|44274.1|44254.1|44290.8|44270.8|44257.5|44237.5|194
1643306350000|2022-01-27 17:59:10|44277.5|44257.5|44259.9|44239.9|44289.1|44269.1|44259.9|44239.9|202
1643306360000|2022-01-27 17:59:20|44257.4|44237.4|44243.3|44223.3|44271.6|44251.6|44243.3|44223.3|126
1643306370000|2022-01-27 17:59:30|44240.8|44220.8|44243.3|44223.3|44252.4|44232.4|44240.8|44220.8|142
1643306380000|2022-01-27 17:59:40|44240.8|44220.8|44249.9|44229.9|44249.9|44229.9|44235.8|44215.8|164
1643306390000|2022-01-27 17:59:50|44250.8|44230.8|44255.8|44235.8|44263.3|44243.3|44250.8|44230.8|147
1643306400000|2022-01-27 18:00:00|44258.3|44238.3|44250.8|44230.8|44258.3|44238.3|44241.6|44221.6|38
1643306410000|2022-01-27 18:00:10|44253.3|44233.3|44253.3|44233.3|44255.8|44235.8|44245.8|44225.8|14
1643306420000|2022-01-27 18:00:20|44255.8|44235.8|44250.8|44230.8|44256.6|44236.6|44245.8|44225.8|12
1643306430000|2022-01-27 18:00:30|44248.3|44228.3|44245.8|44225.8|44253.3|44233.3|44243.3|44223.3|8
1643306440000|2022-01-27 18:00:40|44243.3|44223.3|44261.6|44241.6|44261.6|44241.6|44240.8|44220.8|15
1643306450000|2022-01-27 18:00:50|44266.6|44246.6|44265.8|44245.8|44268.3|44248.3|44261.6|44241.6|36
1643306460000|2022-01-27 18:01:00|44266.6|44246.6|44263.3|44243.3|44275.8|44255.8|44261.6|44241.6|17
1643306470000|2022-01-27 18:01:10|44260.8|44240.8|44265.8|44245.8|44268.3|44248.3|44260.8|44240.8|22
1643306480000|2022-01-27 18:01:20|44266.6|44246.6|44263.3|44243.3|44273.3|44253.3|44261.6|44241.6|11
1643306490000|2022-01-27 18:01:30|44264.1|44244.1|44264.9|44244.9|44266.6|44246.6|44261.6|44241.6|4
1643306500000|2022-01-27 18:01:40|44263.3|44243.3|44268.3|44248.3|44270.8|44250.8|44263.3|44243.3|4
1643306510000|2022-01-27 18:01:50|44270.8|44250.8|44274.9|44254.9|44275.8|44255.8|44270.8|44250.8|18
1643306520000|2022-01-27 18:02:00|44273.3|44253.3|44285.8|44265.8|44287.4|44267.4|44270.8|44250.8|10
1643306530000|2022-01-27 18:02:10|44284.1|44264.1|44275.8|44255.8|44284.1|44264.1|44275.8|44255.8|12
1643306540000|2022-01-27 18:02:20|44274.9|44254.9|44269.9|44249.9|44278.3|44258.3|44269.9|44249.9|9
1643306550000|2022-01-27 18:02:30|44268.3|44248.3|44253.3|44233.3|44268.3|44248.3|44253.3|44233.3|19
1643306560000|2022-01-27 18:02:40|44255.8|44235.8|44250.8|44230.8|44255.8|44235.8|44250.8|44230.8|6
1643306570000|2022-01-27 18:02:50|44249.9|44229.9|44246.6|44226.6|44250.8|44230.8|44245.8|44225.8|21
1643306580000|2022-01-27 18:03:00|44245.8|44225.8|44255.8|44235.8|44260.8|44240.8|44245.8|44225.8|25
1643306590000|2022-01-27 18:03:10|44260.8|44240.8|44253.3|44233.3|44260.8|44240.8|44253.3|44233.3|2
1643306600000|2022-01-27 18:03:20|44252.4|44232.4|44253.3|44233.3|44255.8|44235.8|44245.8|44225.8|13
1643306610000|2022-01-27 18:03:30|44254.9|44234.9|44252.4|44232.4|44254.9|44234.9|44250.8|44230.8|4
1643306620000|2022-01-27 18:03:40|44250.8|44230.8|44249.9|44229.9|44252.4|44232.4|44247.4|44227.4|5
1643306630000|2022-01-27 18:03:50|44248.3|44228.3|44253.3|44233.3|44255.8|44235.8|44248.3|44228.3|2
1643306640000|2022-01-27 18:04:00|44254.9|44234.9|44255.8|44235.8|44260.8|44240.8|44253.3|44233.3|7
1643306650000|2022-01-27 18:04:10|44254.9|44234.9|44247.4|44227.4|44255.8|44235.8|44245.8|44225.8|4
1643306660000|2022-01-27 18:04:20|44248.3|44228.3|44248.3|44228.3|44250.8|44230.8|44247.4|44227.4|4
1643306670000|2022-01-27 18:04:30|44249.9|44229.9|44255.8|44235.8|44256.6|44236.6|44249.1|44229.1|4
1643306680000|2022-01-27 18:04:40|44254.9|44234.9|44250.8|44230.8|44255.8|44235.8|44248.3|44228.3|3
1643306690000|2022-01-27 18:04:50|44245.8|44225.8|44223.3|44203.3|44245.8|44225.8|44223.3|44203.3|18
1643306700000|2022-01-27 18:05:00|44222.4|44202.4|44215.8|44195.8|44223.3|44203.3|44214.9|44194.9|11
1643306710000|2022-01-27 18:05:10|44217.4|44197.4|44218.3|44198.3|44220.8|44200.8|44215.8|44195.8|6
1643306720000|2022-01-27 18:05:20|44219.9|44199.9|44218.3|44198.3|44219.9|44199.9|44214.9|44194.9|4
1643306730000|2022-01-27 18:05:30|44220.8|44200.8|44220.8|44200.8|44220.8|44200.8|44218.3|44198.3|4
1643306740000|2022-01-27 18:05:40|44218.3|44198.3|44221.6|44201.6|44224.9|44204.9|44218.3|44198.3|4
1643306750000|2022-01-27 18:05:50|44223.3|44203.3|44225.8|44205.8|44229.9|44209.9|44221.6|44201.6|6
1643306760000|2022-01-27 18:06:00|44226.6|44206.6|44220.8|44200.8|44229.1|44209.1|44219.1|44199.1|7
1643306770000|2022-01-27 18:06:10|44221.6|44201.6|44226.6|44206.6|44227.4|44207.4|44221.6|44201.6|2
1643306780000|2022-01-27 18:06:20|44225.8|44205.8|44226.6|44206.6|44229.1|44209.1|44225.8|44205.8|0
1643306790000|2022-01-27 18:06:30|44225.8|44205.8|44224.9|44204.9|44228.3|44208.3|44224.9|44204.9|3
1643306800000|2022-01-27 18:06:40|44223.3|44203.3|44218.3|44198.3|44223.3|44203.3|44218.3|44198.3|9
1643306810000|2022-01-27 18:06:50|44217.4|44197.4|44216.6|44196.6|44220.8|44200.8|44216.6|44196.6|2
1643306820000|2022-01-27 18:07:00|44218.3|44198.3|44205.8|44185.8|44218.3|44198.3|44205.8|44185.8|15
1643306830000|2022-01-27 18:07:10|44206.6|44186.6|44209.9|44189.9|44209.9|44189.9|44205.8|44185.8|12
1643306840000|2022-01-27 18:07:20|44208.3|44188.3|44214.1|44194.1|44219.9|44199.9|44208.3|44188.3|15
1643306850000|2022-01-27 18:07:30|44213.3|44193.3|44205.8|44185.8|44213.3|44193.3|44205.8|44185.8|3
1643306860000|2022-01-27 18:07:40|44208.3|44188.3|44200.8|44180.8|44208.3|44188.3|44200.8|44180.8|14
1643306870000|2022-01-27 18:07:50|44195.8|44175.8|44193.3|44173.3|44195.8|44175.8|44193.3|44173.3|11
1643306880000|2022-01-27 18:08:00|44195.8|44175.8|44218.3|44198.3|44218.3|44198.3|44195.8|44175.8|11
1643306890000|2022-01-27 18:08:10|44217.4|44197.4|44230.8|44210.8|44230.8|44210.8|44217.4|44197.4|4
1643306900000|2022-01-27 18:08:20|44233.3|44213.3|44228.3|44208.3|44233.3|44213.3|44228.3|44208.3|2
1643306910000|2022-01-27 18:08:30|44227.4|44207.4|44219.1|44199.1|44227.4|44207.4|44210.8|44190.8|11
1643306920000|2022-01-27 18:08:40|44221.6|44201.6|44235.8|44215.8|44235.8|44215.8|44221.6|44201.6|4
1643306930000|2022-01-27 18:08:50|44234.9|44214.9|44238.3|44218.3|44238.3|44218.3|44233.3|44213.3|4
1643306940000|2022-01-27 18:09:00|44237.4|44217.4|44235.8|44215.8|44243.3|44223.3|44235.8|44215.8|3
1643306950000|2022-01-27 18:09:10|44234.9|44214.9|44238.3|44218.3|44238.3|44218.3|44233.3|44213.3|0
1643306960000|2022-01-27 18:09:20|44240.8|44220.8|44245.8|44225.8|44252.4|44232.4|44240.8|44220.8|6
1643306970000|2022-01-27 18:09:30|44244.9|44224.9|44250.8|44230.8|44258.3|44238.3|44244.1|44224.1|5
1643306980000|2022-01-27 18:09:40|44249.1|44229.1|44245.8|44225.8|44250.8|44230.8|44243.3|44223.3|1
1643306990000|2022-01-27 18:09:50|44244.9|44224.9|44243.3|44223.3|44245.8|44225.8|44243.3|44223.3|2
1643307000000|2022-01-27 18:10:00|44244.1|44224.1|44244.1|44224.1|44244.1|44224.1|44240.8|44220.8|6
1643307010000|2022-01-27 18:10:10|44242.5|44222.5|44246.6|44226.6|44247.5|44227.5|44240.8|44220.8|7
1643307020000|2022-01-27 18:10:20|44249.1|44229.1|44250.8|44230.8|44251.6|44231.6|44245.8|44225.8|17
1643307030000|2022-01-27 18:10:30|44251.6|44231.6|44245.8|44225.8|44251.6|44231.6|44245.8|44225.8|1
1643307040000|2022-01-27 18:10:40|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|3
1643307050000|2022-01-27 18:10:50|44249.9|44229.9|44246.6|44226.6|44249.9|44229.9|44246.6|44226.6|9
1643307060000|2022-01-27 18:11:00|44250.8|44230.8|44250.8|44230.8|44251.6|44231.6|44250.8|44230.8|15
1643307070000|2022-01-27 18:11:10|44252.5|44232.5|44249.1|44229.1|44254.1|44234.1|44249.1|44229.1|3
1643307080000|2022-01-27 18:11:20|44250.8|44230.8|44245.8|44225.8|44250.8|44230.8|44245.8|44225.8|34
1643307090000|2022-01-27 18:11:30|44239.9|44219.9|44229.9|44209.9|44239.9|44219.9|44228.3|44208.3|23
1643307100000|2022-01-27 18:11:40|44228.3|44208.3|44230.8|44210.8|44230.8|44210.8|44227.4|44207.4|5
1643307110000|2022-01-27 18:11:50|44233.3|44213.3|44225.8|44205.8|44235.8|44215.8|44225.8|44205.8|6
1643307120000|2022-01-27 18:12:00|44227.4|44207.4|44224.9|44204.9|44230.8|44210.8|44224.9|44204.9|6
1643307130000|2022-01-27 18:12:10|44225.8|44205.8|44216.6|44196.6|44225.8|44205.8|44216.6|44196.6|3
1643307140000|2022-01-27 18:12:20|44215.8|44195.8|44219.1|44199.1|44219.1|44199.1|44214.9|44194.9|9
1643307150000|2022-01-27 18:12:30|44220.8|44200.8|44218.3|44198.3|44220.8|44200.8|44213.3|44193.3|1
1643307160000|2022-01-27 18:12:40|44217.4|44197.4|44214.9|44194.9|44217.4|44197.4|44211.6|44191.6|2
1643307170000|2022-01-27 18:12:50|44215.8|44195.8|44215.8|44195.8|44217.4|44197.4|44212.4|44192.4|5
1643307180000|2022-01-27 18:13:00|44217.4|44197.4|44225.8|44205.8|44228.3|44208.3|44217.4|44197.4|15
1643307190000|2022-01-27 18:13:10|44223.3|44203.3|44235.8|44215.8|44241.6|44221.6|44223.3|44203.3|16
1643307200000|2022-01-27 18:13:20|44233.3|44213.3|44235.8|44215.8|44235.8|44215.8|44230.8|44210.8|6
1643307210000|2022-01-27 18:13:30|44237.4|44217.4|44238.3|44218.3|44240.8|44220.8|44235.8|44215.8|2
1643307220000|2022-01-27 18:13:40|44239.9|44219.9|44240.8|44220.8|44240.8|44220.8|44236.6|44216.6|0
1643307230000|2022-01-27 18:13:50|44239.9|44219.9|44230.8|44210.8|44239.9|44219.9|44228.3|44208.3|3
1643307240000|2022-01-27 18:14:00|44228.3|44208.3|44228.3|44208.3|44234.9|44214.9|44226.6|44206.6|11
1643307250000|2022-01-27 18:14:10|44230.8|44210.8|44235.8|44215.8|44235.8|44215.8|44228.3|44208.3|20
1643307260000|2022-01-27 18:14:20|44238.3|44218.3|44233.3|44213.3|44238.3|44218.3|44233.3|44213.3|4
1643307270000|2022-01-27 18:14:30|44230.8|44210.8|44230.8|44210.8|44235.8|44215.8|44230.8|44210.8|1
1643307280000|2022-01-27 18:14:40|44232.4|44212.4|44233.3|44213.3|44233.3|44213.3|44228.3|44208.3|0
1643307290000|2022-01-27 18:14:50|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44225.8|44205.8|1
1643307300000|2022-01-27 18:15:00|44227.4|44207.4|44228.3|44208.3|44234.1|44214.1|44225.8|44205.8|1
1643307310000|2022-01-27 18:15:10|44230.8|44210.8|44240.8|44220.8|44240.8|44220.8|44228.3|44208.3|6
1643307320000|2022-01-27 18:15:20|44241.6|44221.6|44258.3|44238.3|44258.3|44238.3|44240.8|44220.8|8
1643307330000|2022-01-27 18:15:30|44259.1|44239.1|44250.8|44230.8|44260.8|44240.8|44248.3|44228.3|4
1643307340000|2022-01-27 18:15:40|44248.3|44228.3|44251.6|44231.6|44251.6|44231.6|44243.3|44223.3|6
1643307350000|2022-01-27 18:15:50|44254.1|44234.1|44259.9|44239.9|44260.8|44240.8|44254.1|44234.1|0
1643307360000|2022-01-27 18:16:00|44260.8|44240.8|44255.8|44235.8|44263.3|44243.3|44250.8|44230.8|5
1643307370000|2022-01-27 18:16:10|44250.8|44230.8|44248.3|44228.3|44254.9|44234.9|44246.6|44226.6|4
1643307380000|2022-01-27 18:16:20|44249.1|44229.1|44250.8|44230.8|44258.3|44238.3|44249.1|44229.1|0
1643307390000|2022-01-27 18:16:30|44253.3|44233.3|44250.8|44230.8|44255.8|44235.8|44250.8|44230.8|5
1643307400000|2022-01-27 18:16:40|44252.4|44232.4|44248.3|44228.3|44253.3|44233.3|44248.3|44228.3|2
1643307410000|2022-01-27 18:16:50|44247.4|44227.4|44245.8|44225.8|44247.4|44227.4|44243.3|44223.3|0
1643307420000|2022-01-27 18:17:00|44244.9|44224.9|44248.3|44228.3|44249.1|44229.1|44243.3|44223.3|1
1643307430000|2022-01-27 18:17:10|44249.1|44229.1|44244.9|44224.9|44250.8|44230.8|44242.4|44222.4|2
1643307440000|2022-01-27 18:17:20|44242.4|44222.4|44232.4|44212.4|44244.9|44224.9|44232.4|44212.4|4
1643307450000|2022-01-27 18:17:30|44230.8|44210.8|44232.4|44212.4|44232.4|44212.4|44226.6|44206.6|5
1643307460000|2022-01-27 18:17:40|44235.8|44215.8|44240.8|44220.8|44243.3|44223.3|44235.8|44215.8|9
1643307470000|2022-01-27 18:17:50|44243.3|44223.3|44229.9|44209.9|44243.3|44223.3|44229.9|44209.9|8
1643307480000|2022-01-27 18:18:00|44228.3|44208.3|44229.1|44209.1|44234.9|44214.9|44224.1|44204.1|26
1643307490000|2022-01-27 18:18:10|44230.8|44210.8|44238.3|44218.3|44238.3|44218.3|44228.3|44208.3|3
1643307500000|2022-01-27 18:18:20|44239.1|44219.1|44236.6|44216.6|44248.3|44228.3|44235.8|44215.8|1
1643307510000|2022-01-27 18:18:30|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|1
1643307520000|2022-01-27 18:18:40|44233.3|44213.3|44233.3|44213.3|44233.3|44213.3|44230.8|44210.8|2
1643307530000|2022-01-27 18:18:50|44235.8|44215.8|44240.8|44220.8|44240.8|44220.8|44235.8|44215.8|1
1643307540000|2022-01-27 18:19:00|44243.3|44223.3|44248.3|44228.3|44248.3|44228.3|44243.3|44223.3|6
1643307560000|2022-01-27 18:19:20|44250.8|44230.8|44251.6|44231.6|44251.6|44231.6|44250.8|44230.8|4
1643307570000|2022-01-27 18:19:30|44253.3|44233.3|44255.8|44235.8|44255.8|44235.8|44250.8|44230.8|1
1643307580000|2022-01-27 18:19:40|44254.1|44234.1|44250.8|44230.8|44254.1|44234.1|44250.8|44230.8|6
1643307600000|2022-01-27 18:20:00|44249.1|44229.1|44250.8|44230.8|44250.8|44230.8|44245.8|44225.8|6
1643307610000|2022-01-27 18:20:10|44252.4|44232.4|44248.3|44228.3|44254.1|44234.1|44248.3|44228.3|110
1643307620000|2022-01-27 18:20:20|44247.4|44227.4|44240.8|44220.8|44247.4|44227.4|44240.8|44220.8|8
1643307630000|2022-01-27 18:20:30|44239.1|44219.1|44242.5|44222.5|44242.5|44222.5|44239.1|44219.1|2
1643307640000|2022-01-27 18:20:40|44243.3|44223.3|44242.5|44222.5|44244.1|44224.1|44241.6|44221.6|5
1643307650000|2022-01-27 18:20:50|44243.3|44223.3|44242.5|44222.5|44245|44225|44242.5|44222.5|5
1643307660000|2022-01-27 18:21:00|44240.8|44220.8|44235|44215|44242.5|44222.5|44232.5|44212.5|4
1643307670000|2022-01-27 18:21:10|44237.5|44217.5|44232.5|44212.5|44237.5|44217.5|44232.5|44212.5|1
1643307680000|2022-01-27 18:21:20|44235|44215|44233.3|44213.3|44235|44215|44232.5|44212.5|0
1643307690000|2022-01-27 18:21:30|44235|44215|44238.3|44218.3|44238.3|44218.3|44232.5|44212.5|1
1643307700000|2022-01-27 18:21:40|44239.1|44219.1|44243.3|44223.3|44245|44225|44239.1|44219.1|1
1643307710000|2022-01-27 18:21:50|44245|44225|44242.5|44222.5|44247.5|44227.5|44242.5|44222.5|0
1643307720000|2022-01-27 18:22:00|44243.3|44223.3|44242.5|44222.5|44247.5|44227.5|44242.5|44222.5|1
1643307730000|2022-01-27 18:22:10|44240|44220|44235|44215|44240|44220|44235|44215|9
1643307740000|2022-01-27 18:22:20|44235.8|44215.8|44237.5|44217.5|44237.5|44217.5|44233.3|44213.3|2
1643307760000|2022-01-27 18:22:40|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|7
1643307770000|2022-01-27 18:22:50|44240|44220|44241.6|44221.6|44242.5|44222.5|44238.3|44218.3|2
1643307780000|2022-01-27 18:23:00|44239.1|44219.1|44237.5|44217.5|44239.1|44219.1|44237.5|44217.5|2
1643307790000|2022-01-27 18:23:10|44236.6|44216.6|44224.1|44204.1|44236.6|44216.6|44223.3|44203.3|8
1643307800000|2022-01-27 18:23:20|44223.3|44203.3|44220|44200|44223.3|44203.3|44217.5|44197.5|0
1643307810000|2022-01-27 18:23:30|44219.1|44199.1|44211.6|44191.6|44219.1|44199.1|44208.3|44188.3|7
1643307820000|2022-01-27 18:23:40|44209.1|44189.1|44206.6|44186.6|44209.1|44189.1|44206.6|44186.6|7
1643307830000|2022-01-27 18:23:50|44205.8|44185.8|44205|44185|44209.1|44189.1|44202.5|44182.5|30
1643307840000|2022-01-27 18:24:00|44204.1|44184.1|44207.5|44187.5|44207.5|44187.5|44202.5|44182.5|18
1643307850000|2022-01-27 18:24:10|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|44206.6|44186.6|2
1643307860000|2022-01-27 18:24:20|44207.5|44187.5|44202.5|44182.5|44207.5|44187.5|44202.5|44182.5|11
1643307870000|2022-01-27 18:24:30|44200|44180|44195|44175|44200|44180|44195|44175|11
1643307880000|2022-01-27 18:24:40|44193.3|44173.3|44193.3|44173.3|44193.3|44173.3|44190.8|44170.8|3
1643307890000|2022-01-27 18:24:50|44192.5|44172.5|44189.1|44169.1|44192.5|44172.5|44189.1|44169.1|5
1643307900000|2022-01-27 18:25:00|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|6
1643307910000|2022-01-27 18:25:10|44190|44170|44190|44170|44192.5|44172.5|44190|44170|3
1643307920000|2022-01-27 18:25:20|44192.5|44172.5|44190|44170|44192.5|44172.5|44190|44170|3
1643307930000|2022-01-27 18:25:30|44187.5|44167.5|44190|44170|44191.6|44171.6|44186.6|44166.6|15
1643307940000|2022-01-27 18:25:40|44192.5|44172.5|44197.5|44177.5|44197.5|44177.5|44192.5|44172.5|2
1643307950000|2022-01-27 18:25:50|44196.6|44176.6|44190|44170|44197.5|44177.5|44190|44170|8
1643307960000|2022-01-27 18:26:00|44187.5|44167.5|44196.6|44176.6|44196.6|44176.6|44187.5|44167.5|4
1643307970000|2022-01-27 18:26:10|44197.5|44177.5|44215|44195|44216.6|44196.6|44197.5|44177.5|6
1643307980000|2022-01-27 18:26:20|44212.5|44192.5|44216.6|44196.6|44216.6|44196.6|44210|44190|7
1643307990000|2022-01-27 18:26:30|44214.1|44194.1|44213.3|44193.3|44214.1|44194.1|44210|44190|4
1643308000000|2022-01-27 18:26:40|44212.5|44192.5|44215.8|44195.8|44215.8|44195.8|44212.5|44192.5|2
1643308010000|2022-01-27 18:26:50|44217.5|44197.5|44210|44190|44218.3|44198.3|44210|44190|5
1643308020000|2022-01-27 18:27:00|44203.3|44183.3|44197.5|44177.5|44204.1|44184.1|44195|44175|4
1643308030000|2022-01-27 18:27:10|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|3
1643308040000|2022-01-27 18:27:20|44202.5|44182.5|44203.3|44183.3|44205.8|44185.8|44202.5|44182.5|2
1643308050000|2022-01-27 18:27:30|44205.8|44185.8|44203.3|44183.3|44205.8|44185.8|44200|44180|1
1643308060000|2022-01-27 18:27:40|44205.8|44185.8|44203.3|44183.3|44205.8|44185.8|44200.8|44180.8|6
1643308070000|2022-01-27 18:27:50|44202.5|44182.5|44200.8|44180.8|44205|44185|44200|44180|2
1643308080000|2022-01-27 18:28:00|44202.5|44182.5|44195|44175|44202.5|44182.5|44195|44175|6
1643308090000|2022-01-27 18:28:10|44193.3|44173.3|44190.8|44170.8|44193.3|44173.3|44190|44170|2
1643308100000|2022-01-27 18:28:20|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44190.8|44170.8|0
1643308110000|2022-01-27 18:28:30|44190.8|44170.8|44192.5|44172.5|44192.5|44172.5|44190.8|44170.8|0
1643308120000|2022-01-27 18:28:40|44190|44170|44192.5|44172.5|44192.5|44172.5|44190|44170|9
1643308130000|2022-01-27 18:28:50|44191.6|44171.6|44187.5|44167.5|44191.6|44171.6|44187.5|44167.5|0
1643308140000|2022-01-27 18:29:00|||||||||1
1643308150000|2022-01-27 18:29:10|44182.5|44162.5|44177.5|44157.5|44182.5|44162.5|44177.5|44157.5|18
1643308160000|2022-01-27 18:29:20|44179.1|44159.1|44182.5|44162.5|44182.5|44162.5|44177.5|44157.5|20
1643308170000|2022-01-27 18:29:30|44179.1|44159.1|44182.5|44162.5|44182.5|44162.5|44177.5|44157.5|6
1643308180000|2022-01-27 18:29:40|44180|44160|44185|44165|44190.8|44170.8|44180|44160|19
1643308190000|2022-01-27 18:29:50|44183.3|44163.3|44182.5|44162.5|44185.8|44165.8|44180|44160|6
1643308200000|2022-01-27 18:30:00|44183.3|44163.3|44185.8|44165.8|44187.5|44167.5|44182.5|44162.5|11
1643308210000|2022-01-27 18:30:10|44185|44165|44205.8|44185.8|44206.6|44186.6|44183.3|44163.3|12
1643308220000|2022-01-27 18:30:20|44204.1|44184.1|44215|44195|44215|44195|44197.5|44177.5|5
1643308230000|2022-01-27 18:30:30|44212.5|44192.5|44210|44190|44218.3|44198.3|44210|44190|6
1643308240000|2022-01-27 18:30:40|44208.3|44188.3|44195|44175|44208.3|44188.3|44194.1|44174.1|9
1643308250000|2022-01-27 18:30:50|44194.1|44174.1|44208.3|44188.3|44208.3|44188.3|44192.5|44172.5|3
1643308260000|2022-01-27 18:31:00|44207.5|44187.5|44202.5|44182.5|44208.3|44188.3|44202.5|44182.5|3
1643308270000|2022-01-27 18:31:10|44197.5|44177.5|44192.5|44172.5|44200|44180|44192.5|44172.5|7
1643308280000|2022-01-27 18:31:20|44193.3|44173.3|44207.5|44187.5|44208.3|44188.3|44192.5|44172.5|8
1643308290000|2022-01-27 18:31:30|44205|44185|44205|44185|44207.5|44187.5|44202.5|44182.5|0
1643308300000|2022-01-27 18:31:40|44207.5|44187.5|44212.5|44192.5|44213.3|44193.3|44207.5|44187.5|1
1643308310000|2022-01-27 18:31:50|44210|44190|44217.5|44197.5|44222.5|44202.5|44210|44190|7
1643308320000|2022-01-27 18:32:00|44220|44200|44220.8|44200.8|44220.8|44200.8|44215|44195|3
1643308330000|2022-01-27 18:32:10|44221.6|44201.6|44207.5|44187.5|44223.3|44203.3|44207.5|44187.5|13
1643308340000|2022-01-27 18:32:20|44209.1|44189.1|44207.5|44187.5|44213.3|44193.3|44202.5|44182.5|3
1643308350000|2022-01-27 18:32:30|44210|44190|44203.3|44183.3|44210|44190|44202.5|44182.5|0
1643308360000|2022-01-27 18:32:40|44205|44185|44205|44185|44209.1|44189.1|44202.5|44182.5|20
1643308370000|2022-01-27 18:32:50|44204.1|44184.1|44184.1|44164.1|44204.1|44184.1|44184.1|44164.1|18
1643308380000|2022-01-27 18:33:00|44186.6|44166.6|44206.6|44186.6|44207.5|44187.5|44186.6|44166.6|8
1643308390000|2022-01-27 18:33:10|44207.5|44187.5|44208.3|44188.3|44208.3|44188.3|44202.5|44182.5|5
1643308400000|2022-01-27 18:33:20|44210.8|44190.8|44212.5|44192.5|44217.5|44197.5|44210.8|44190.8|2
1643308410000|2022-01-27 18:33:30|44210.8|44190.8|44217.5|44197.5|44217.5|44197.5|44210|44190|4
1643308420000|2022-01-27 18:33:40|44216.6|44196.6|44215|44195|44217.5|44197.5|44215|44195|5
1643308430000|2022-01-27 18:33:50|44215.8|44195.8|44217.5|44197.5|44218.3|44198.3|44212.5|44192.5|6
1643308440000|2022-01-27 18:34:00|44219.1|44199.1|44222.5|44202.5|44222.5|44202.5|44217.5|44197.5|5
1643308450000|2022-01-27 18:34:10|44223.3|44203.3|44222.5|44202.5|44227.5|44207.5|44220|44200|5
1643308460000|2022-01-27 18:34:20|44220.8|44200.8|44217.5|44197.5|44222.5|44202.5|44215.8|44195.8|4
1643308470000|2022-01-27 18:34:30|44215.8|44195.8|44212.5|44192.5|44217.5|44197.5|44207.5|44187.5|3
1643308480000|2022-01-27 18:34:40|44217.5|44197.5|44222.5|44202.5|44222.5|44202.5|44215|44195|1
1643308490000|2022-01-27 18:34:50|44225|44205|44232.5|44212.5|44232.5|44212.5|44225|44205|4
1643308500000|2022-01-27 18:35:00|44227.5|44207.5|44226.6|44206.6|44227.5|44207.5|44225|44205|7
1643308510000|2022-01-27 18:35:10|44225|44205|44255|44235|44256.6|44236.6|44225|44205|9
1643308520000|2022-01-27 18:35:20|44252.5|44232.5|44262.5|44242.5|44262.5|44242.5|44252.5|44232.5|7
1643308530000|2022-01-27 18:35:30|44261.6|44241.6|44252.5|44232.5|44262.5|44242.5|44252.5|44232.5|11
1643308540000|2022-01-27 18:35:40|44251.6|44231.6|44252.5|44232.5|44253.3|44233.3|44245|44225|11
1643308550000|2022-01-27 18:35:50|44253.3|44233.3|44257.5|44237.5|44257.5|44237.5|44250|44230|13
1643308560000|2022-01-27 18:36:00|44255|44235|44262.5|44242.5|44262.5|44242.5|44252.5|44232.5|3
1643308570000|2022-01-27 18:36:10|44260|44240|44250|44230|44260|44240|44250|44230|2
1643308580000|2022-01-27 18:36:20|44249.1|44229.1|44236.6|44216.6|44249.1|44229.1|44236.6|44216.6|4
1643308590000|2022-01-27 18:36:30|44235|44215|44231.6|44211.6|44235|44215|44230.8|44210.8|4
1643308600000|2022-01-27 18:36:40|44232.5|44212.5|44225|44205|44235|44215|44221.6|44201.6|5
1643308610000|2022-01-27 18:36:50|44227.5|44207.5|44227.5|44207.5|44230.8|44210.8|44222.5|44202.5|1
1643308620000|2022-01-27 18:37:00|44225|44205|44225|44205|44230|44210|44225|44205|3
1643308630000|2022-01-27 18:37:10|44224.1|44204.1|44220|44200|44227.5|44207.5|44220|44200|3
1643308640000|2022-01-27 18:37:20|44222.5|44202.5|44217.5|44197.5|44222.5|44202.5|44212.5|44192.5|6
1643308650000|2022-01-27 18:37:30|44216.6|44196.6|44220|44200|44220|44200|44212.5|44192.5|3
1643308660000|2022-01-27 18:37:40|44219.1|44199.1|44217.5|44197.5|44220|44200|44217.5|44197.5|0
1643308670000|2022-01-27 18:37:50|44220|44200|44215|44195|44220|44200|44215|44195|2
1643308680000|2022-01-27 18:38:00|44216.6|44196.6|44215|44195|44217.5|44197.5|44212.5|44192.5|14
1643308690000|2022-01-27 18:38:10|44217.5|44197.5|44207.5|44187.5|44217.5|44197.5|44205|44185|4
1643308700000|2022-01-27 18:38:20|44210.8|44190.8|44217.5|44197.5|44217.5|44197.5|44210|44190|2
1643308710000|2022-01-27 18:38:30|44215|44195|44215|44195|44217.5|44197.5|44210|44190|6
1643308720000|2022-01-27 18:38:40|44214.1|44194.1|44210|44190|44214.1|44194.1|44207.5|44187.5|0
1643308730000|2022-01-27 18:38:50|44207.5|44187.5|44197.5|44177.5|44210|44190|44197.5|44177.5|4
1643308740000|2022-01-27 18:39:00|44198.3|44178.3|44190|44170|44202.5|44182.5|44190|44170|6
1643308750000|2022-01-27 18:39:10|44192.5|44172.5|44187.5|44167.5|44192.5|44172.5|44187.5|44167.5|10
1643308760000|2022-01-27 18:39:20|44186.6|44166.6|44175.8|44155.8|44187.5|44167.5|44175.8|44155.8|21
1643308770000|2022-01-27 18:39:30|44175|44155|44174.1|44154.1|44175|44155|44169.1|44149.1|15
1643308780000|2022-01-27 18:39:40|44171.6|44151.6|44159.1|44139.1|44173.3|44153.3|44158.3|44138.3|42
1643308790000|2022-01-27 18:39:50|44160.8|44140.8|44159.1|44139.1|44163.3|44143.3|44157.4|44137.4|20
1643308800000|2022-01-27 18:40:00|44160.8|44140.8|44176.6|44156.6|44178.3|44158.3|44159.1|44139.1|9
1643308810000|2022-01-27 18:40:10|44175.8|44155.8|44176.6|44156.6|44178.3|44158.3|44172.5|44152.5|1
1643308820000|2022-01-27 18:40:20|44174.1|44154.1|44167.4|44147.4|44174.1|44154.1|44167.4|44147.4|1
1643308830000|2022-01-27 18:40:30|44168.3|44148.3|44166.6|44146.6|44168.3|44148.3|44165.8|44145.8|0
1643308840000|2022-01-27 18:40:40|44165.8|44145.8|44165.8|44145.8|44168.3|44148.3|44165.8|44145.8|1
1643308850000|2022-01-27 18:40:50|44166.6|44146.6|44178.3|44158.3|44178.3|44158.3|44164.1|44144.1|8
1643308860000|2022-01-27 18:41:00|44176.6|44156.6|44157.4|44137.4|44190.8|44170.8|44157.4|44137.4|42
1643308870000|2022-01-27 18:41:10|44154.1|44134.1|44130|44110|44154.1|44134.1|44130|44110|133
1643308880000|2022-01-27 18:41:20|44132.5|44112.5|44147.5|44127.5|44153.3|44133.3|44132.5|44112.5|20
1643308890000|2022-01-27 18:41:30|44152.5|44132.5|44177.5|44157.5|44181.6|44161.6|44152.5|44132.5|5
1643308900000|2022-01-27 18:41:40|44180|44160|44175|44155|44180|44160|44172.5|44152.5|8
1643308910000|2022-01-27 18:41:50|44177.5|44157.5|44176.6|44156.6|44181.6|44161.6|44174.1|44154.1|13
1643308920000|2022-01-27 18:42:00|44178.3|44158.3|44196.6|44176.6|44200|44180|44176.6|44156.6|4
1643308930000|2022-01-27 18:42:10|44195.8|44175.8|44190|44170|44195.8|44175.8|44186.6|44166.6|11
1643308940000|2022-01-27 18:42:20|44195|44175|44206.6|44186.6|44211.6|44191.6|44195|44175|6
1643308950000|2022-01-27 18:42:30|44203.3|44183.3|44205|44185|44207.5|44187.5|44199.1|44179.1|2
1643308960000|2022-01-27 18:42:40|44205.8|44185.8|44204.1|44184.1|44210|44190|44202.5|44182.5|1
1643308970000|2022-01-27 18:42:50|44201.6|44181.6|44194.1|44174.1|44204.1|44184.1|44192.5|44172.5|4
1643308980000|2022-01-27 18:43:00|44191.6|44171.6|44181.6|44161.6|44193.3|44173.3|44181.6|44161.6|4
1643308990000|2022-01-27 18:43:10|44184.1|44164.1|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|0
1643309000000|2022-01-27 18:43:20|44181.6|44161.6|44179.1|44159.1|44184.1|44164.1|44179.1|44159.1|3
1643309010000|2022-01-27 18:43:30|44177.5|44157.5|44169.9|44149.9|44177.5|44157.5|44167.4|44147.4|4
1643309020000|2022-01-27 18:43:40|44170.8|44150.8|44175|44155|44177.5|44157.5|44169.1|44149.1|1
1643309030000|2022-01-27 18:43:50|44173.3|44153.3|44161.6|44141.6|44173.3|44153.3|44159.1|44139.1|16
1643309040000|2022-01-27 18:44:00|44163.3|44143.3|44169.1|44149.1|44169.1|44149.1|44161.6|44141.6|5
1643309050000|2022-01-27 18:44:10|44171.6|44151.6|44170|44150|44171.6|44151.6|44164.1|44144.1|3
1643309060000|2022-01-27 18:44:20|44173.3|44153.3|44176.6|44156.6|44176.6|44156.6|44171.6|44151.6|1
1643309070000|2022-01-27 18:44:30|44177.5|44157.5|44188.3|44168.3|44188.3|44168.3|44177.5|44157.5|1
1643309080000|2022-01-27 18:44:40|44184.1|44164.1|44159.1|44139.1|44191.6|44171.6|44158.3|44138.3|13
1643309090000|2022-01-27 18:44:50|44161.6|44141.6|44166.6|44146.6|44166.6|44146.6|44154.1|44134.1|28
1643309100000|2022-01-27 18:45:00|44169.1|44149.1|44164.1|44144.1|44169.1|44149.1|44164.1|44144.1|3
1643309110000|2022-01-27 18:45:10|44168.3|44148.3|44164.1|44144.1|44169.1|44149.1|44164.1|44144.1|2
1643309120000|2022-01-27 18:45:20|44166.6|44146.6|44164.1|44144.1|44168.3|44148.3|44164.1|44144.1|0
1643309130000|2022-01-27 18:45:30|44165|44145|44174.1|44154.1|44174.1|44154.1|44164.1|44144.1|9
1643309150000|2022-01-27 18:45:50|44171.6|44151.6|44166.6|44146.6|44174.1|44154.1|44166.6|44146.6|1
1643309160000|2022-01-27 18:46:00|44169.1|44149.1|44167.5|44147.5|44172.5|44152.5|44167.5|44147.5|5
1643309170000|2022-01-27 18:46:10|44169.1|44149.1|44161.6|44141.6|44169.1|44149.1|44161.6|44141.6|5
1643309180000|2022-01-27 18:46:20|44162.5|44142.5|44166.6|44146.6|44166.6|44146.6|44162.5|44142.5|2
1643309190000|2022-01-27 18:46:30|44167.5|44147.5|44166.6|44146.6|44169.1|44149.1|44166.6|44146.6|0
1643309200000|2022-01-27 18:46:40|44167.5|44147.5|44184.1|44164.1|44184.1|44164.1|44167.5|44147.5|2
1643309210000|2022-01-27 18:46:50|44186.6|44166.6|44189.1|44169.1|44189.1|44169.1|44186.6|44166.6|0
1643309220000|2022-01-27 18:47:00|44186.6|44166.6|44175|44155|44186.6|44166.6|44174.1|44154.1|5
1643309230000|2022-01-27 18:47:10|44175.8|44155.8|44179.1|44159.1|44179.1|44159.1|44174.1|44154.1|2
1643309240000|2022-01-27 18:47:20|44178.3|44158.3|44179.1|44159.1|44181.6|44161.6|44176.6|44156.6|2
1643309250000|2022-01-27 18:47:30|44181.6|44161.6|44139.1|44119.1|44182.5|44162.5|44139.1|44119.1|17
1643309260000|2022-01-27 18:47:40|44137.5|44117.5|44101.6|44081.6|44137.5|44117.5|44101.6|44081.6|39
1643309270000|2022-01-27 18:47:50|44099.1|44079.1|44100.8|44080.8|44116.6|44096.6|44099.1|44079.1|47
1643309280000|2022-01-27 18:48:00|44099.1|44079.1|44102.5|44082.5|44111.6|44091.6|44099.1|44079.1|16
1643309290000|2022-01-27 18:48:10|44104.1|44084.1|44106.6|44086.6|44108.3|44088.3|44100.8|44080.8|13
1643309300000|2022-01-27 18:48:20|44108.3|44088.3|44111.6|44091.6|44116.6|44096.6|44108.3|44088.3|3
1643309310000|2022-01-27 18:48:30|44113.3|44093.3|44121.6|44101.6|44125.8|44105.8|44112.5|44092.5|4
1643309320000|2022-01-27 18:48:40|44124.1|44104.1|44134.1|44114.1|44134.1|44114.1|44120.8|44100.8|1
1643309330000|2022-01-27 18:48:50|44136.6|44116.6|44151.6|44131.6|44151.6|44131.6|44136.6|44116.6|4
1643309340000|2022-01-27 18:49:00|44150|44130|44136.6|44116.6|44156.6|44136.6|44136.6|44116.6|5
1643309350000|2022-01-27 18:49:10|44135.8|44115.8|44125|44105|44135.8|44115.8|44122.5|44102.5|2
1643309360000|2022-01-27 18:49:20|44122.5|44102.5|44124.1|44104.1|44126.6|44106.6|44120|44100|4
1643309370000|2022-01-27 18:49:30|44129.1|44109.1|44143.3|44123.3|44146.6|44126.6|44129.1|44109.1|4
1643309380000|2022-01-27 18:49:40|44141.6|44121.6|44122.5|44102.5|44141.6|44121.6|44122.5|44102.5|9
1643309390000|2022-01-27 18:49:50|44120|44100|44121.6|44101.6|44124.1|44104.1|44119.1|44099.1|1
1643309400000|2022-01-27 18:50:00|44120|44100|44111.6|44091.6|44121.6|44101.6|44111.6|44091.6|10
1643309410000|2022-01-27 18:50:10|44114.1|44094.1|44114.1|44094.1|44114.1|44094.1|44111.6|44091.6|0
1643309420000|2022-01-27 18:50:20|44112.5|44092.5|44104.9|44084.9|44112.5|44092.5|44104.9|44084.9|8
1643309430000|2022-01-27 18:50:30|44105.8|44085.8|44111.6|44091.6|44114.1|44094.1|44104.9|44084.9|8
1643309440000|2022-01-27 18:50:40|44112.5|44092.5|44108.3|44088.3|44114.1|44094.1|44108.3|44088.3|3
1643309450000|2022-01-27 18:50:50|44107.4|44087.4|44104.9|44084.9|44107.4|44087.4|44102.4|44082.4|11
1643309460000|2022-01-27 18:51:00|44104.1|44084.1|44091.6|44071.6|44104.9|44084.9|44091.6|44071.6|4
1643309470000|2022-01-27 18:51:10|44095|44075|44095|44075|44095|44075|44091.6|44071.6|6
1643309480000|2022-01-27 18:51:20|44093.3|44073.3|44098.3|44078.3|44099.1|44079.1|44091.6|44071.6|15
1643309490000|2022-01-27 18:51:30|44097.4|44077.4|44094.1|44074.1|44097.5|44077.5|44094.1|44074.1|2
1643309500000|2022-01-27 18:51:40|44093.3|44073.3|44095|44075|44097.5|44077.5|44091.6|44071.6|3
1643309510000|2022-01-27 18:51:50|44094.1|44074.1|44094.1|44074.1|44094.1|44074.1|44090|44070|4
1643309520000|2022-01-27 18:52:00|44091.6|44071.6|44089.1|44069.1|44091.6|44071.6|44086.6|44066.6|12
1643309530000|2022-01-27 18:52:10|44090.8|44070.8|44089.1|44069.1|44093.3|44073.3|44089.1|44069.1|4
1643309540000|2022-01-27 18:52:20|44090|44070|44090|44070|44095|44075|44090|44070|9
1643309550000|2022-01-27 18:52:30|44090.8|44070.8|44094.1|44074.1|44097.5|44077.5|44090|44070|3
1643309560000|2022-01-27 18:52:40|44092.5|44072.5|44095|44075|44097.5|44077.5|44091.6|44071.6|4
1643309570000|2022-01-27 18:52:50|44097.5|44077.5|44096.6|44076.6|44099.1|44079.1|44094.1|44074.1|2
1643309580000|2022-01-27 18:53:00|44099.1|44079.1|44099.1|44079.1|44099.1|44079.1|44096.6|44076.6|5
1643309590000|2022-01-27 18:53:10|44101.6|44081.6|44099.1|44079.1|44101.6|44081.6|44099.1|44079.1|4
1643309600000|2022-01-27 18:53:20|44100|44080|44104.1|44084.1|44104.1|44084.1|44100|44080|8
1643309610000|2022-01-27 18:53:30|44099.1|44079.1|44098.3|44078.3|44099.1|44079.1|44096.6|44076.6|3
1643309620000|2022-01-27 18:53:40|44096.6|44076.6|44093.3|44073.3|44100.8|44080.8|44093.3|44073.3|6
1643309630000|2022-01-27 18:53:50|44090|44070|44094.1|44074.1|44096.6|44076.6|44089.1|44069.1|7
1643309640000|2022-01-27 18:54:00|44097.5|44077.5|44104.1|44084.1|44104.1|44084.1|44096.6|44076.6|5
1643309650000|2022-01-27 18:54:10|44106.6|44086.6|44104.1|44084.1|44109.1|44089.1|44104.1|44084.1|3
1643309660000|2022-01-27 18:54:20|44106.6|44086.6|44110|44090|44110|44090|44104.1|44084.1|6
1643309670000|2022-01-27 18:54:30|44109.1|44089.1|44114.1|44094.1|44114.1|44094.1|44109.1|44089.1|2
1643309680000|2022-01-27 18:54:40|44116.6|44096.6|44120.8|44100.8|44123.3|44103.3|44116.6|44096.6|10
1643309690000|2022-01-27 18:54:50|44119.1|44099.1|44126.6|44106.6|44130|44110|44119.1|44099.1|9
1643309700000|2022-01-27 18:55:00|44127.5|44107.5|44134.1|44114.1|44134.1|44114.1|44124.1|44104.1|11
1643309710000|2022-01-27 18:55:10|44135|44115|44131.6|44111.6|44135.8|44115.8|44131.6|44111.6|4
1643309720000|2022-01-27 18:55:20|44134.1|44114.1|44130.8|44110.8|44134.1|44114.1|44130.8|44110.8|2
1643309730000|2022-01-27 18:55:30|44131.6|44111.6|44130.8|44110.8|44134.9|44114.9|44129.1|44109.1|4
1643309740000|2022-01-27 18:55:40|44128.3|44108.3|44128.3|44108.3|44130.8|44110.8|44128.3|44108.3|2
1643309750000|2022-01-27 18:55:50|44129.9|44109.9|44129.1|44109.1|44130.8|44110.8|44128.3|44108.3|6
1643309760000|2022-01-27 18:56:00|44130.8|44110.8|44140.8|44120.8|44140.8|44120.8|44125.8|44105.8|12
1643309770000|2022-01-27 18:56:10|44139.9|44119.9|44135.8|44115.8|44139.9|44119.9|44134.9|44114.9|1
1643309780000|2022-01-27 18:56:20|44134.9|44114.9|44135.8|44115.8|44138.3|44118.3|44128.3|44108.3|3
1643309790000|2022-01-27 18:56:30|44139.1|44119.1|44139.9|44119.9|44141.6|44121.6|44138.3|44118.3|5
1643309800000|2022-01-27 18:56:40|44136.6|44116.6|44150.8|44130.8|44150.8|44130.8|44136.6|44116.6|3
1643309810000|2022-01-27 18:56:50|44152.5|44132.5|44158.3|44138.3|44160.8|44140.8|44150.8|44130.8|10
1643309820000|2022-01-27 18:57:00|44159.1|44139.1|44170.8|44150.8|44170.8|44150.8|44159.1|44139.1|7
1643309830000|2022-01-27 18:57:10|44173.3|44153.3|44178.3|44158.3|44178.3|44158.3|44170.8|44150.8|8
1643309840000|2022-01-27 18:57:20|44184.1|44164.1|44198.3|44178.3|44199.1|44179.1|44180.8|44160.8|9
1643309850000|2022-01-27 18:57:30|44197.4|44177.4|44213.3|44193.3|44213.3|44193.3|44195.8|44175.8|20
1643309860000|2022-01-27 18:57:40|44212.4|44192.4|44206.6|44186.6|44215.8|44195.8|44206.6|44186.6|10
1643309870000|2022-01-27 18:57:50|44205.8|44185.8|44208.3|44188.3|44209.1|44189.1|44203.3|44183.3|0
1643309880000|2022-01-27 18:58:00|44209.9|44189.9|44203.3|44183.3|44210.8|44190.8|44203.3|44183.3|14
1643309890000|2022-01-27 18:58:10|44204.1|44184.1|44210.8|44190.8|44213.3|44193.3|44203.3|44183.3|4
1643309900000|2022-01-27 18:58:20|44209.9|44189.9|44208.3|44188.3|44215.8|44195.8|44208.3|44188.3|2
1643309910000|2022-01-27 18:58:30|44206.6|44186.6|44208.3|44188.3|44210.8|44190.8|44204.1|44184.1|4
1643309920000|2022-01-27 18:58:40|44206.6|44186.6|44200.8|44180.8|44208.3|44188.3|44196.6|44176.6|2
1643309930000|2022-01-27 18:58:50|44196.6|44176.6|44200.8|44180.8|44200.8|44180.8|44191.6|44171.6|2
1643309940000|2022-01-27 18:59:00|44198.3|44178.3|44190.8|44170.8|44198.3|44178.3|44190.8|44170.8|8
1643309950000|2022-01-27 18:59:10|44188.3|44168.3|44185.8|44165.8|44190.8|44170.8|44185.8|44165.8|1
1643309960000|2022-01-27 18:59:20|44188.3|44168.3|44178.3|44158.3|44188.3|44168.3|44176.6|44156.6|14
1643309970000|2022-01-27 18:59:30|44180.8|44160.8|44185.8|44165.8|44185.8|44165.8|44180.8|44160.8|2
1643309980000|2022-01-27 18:59:40|44183.3|44163.3|44184.9|44164.9|44185.8|44165.8|44180.8|44160.8|1
1643309990000|2022-01-27 18:59:50|44183.3|44163.3|44179.1|44159.1|44185.8|44165.8|44175.8|44155.8|12
1643310000000|2022-01-27 19:00:00|44180.8|44160.8|44185.8|44165.8|44185.8|44165.8|44177.4|44157.4|9
1643310010000|2022-01-27 19:00:10|44186.6|44166.6|44190.8|44170.8|44195.8|44175.8|44183.3|44163.3|9
1643310020000|2022-01-27 19:00:20|44193.3|44173.3|44190.8|44170.8|44193.3|44173.3|44190.8|44170.8|7
1643310030000|2022-01-27 19:00:30|44191.6|44171.6|44193.3|44173.3|44194.9|44174.9|44190.8|44170.8|3
1643310040000|2022-01-27 19:00:40|44195.8|44175.8|44203.3|44183.3|44208.3|44188.3|44195.8|44175.8|5
1643310050000|2022-01-27 19:00:50|44198.3|44178.3|44210.8|44190.8|44215.8|44195.8|44195.8|44175.8|18
1643310060000|2022-01-27 19:01:00|44215.8|44195.8|44229.1|44209.1|44229.1|44209.1|44215.8|44195.8|10
1643310070000|2022-01-27 19:01:10|44226.6|44206.6|44238.3|44218.3|44238.3|44218.3|44226.6|44206.6|1
1643310080000|2022-01-27 19:01:20|44237.4|44217.4|44240.8|44220.8|44243.3|44223.3|44235.8|44215.8|4
1643310090000|2022-01-27 19:01:30|44238.3|44218.3|44233.3|44213.3|44238.3|44218.3|44233.3|44213.3|7
1643310100000|2022-01-27 19:01:40|44235.8|44215.8|44233.3|44213.3|44235.8|44215.8|44230.8|44210.8|7
1643310110000|2022-01-27 19:01:50|44230.8|44210.8|44235.8|44215.8|44235.8|44215.8|44228.3|44208.3|1
1643310120000|2022-01-27 19:02:00|44237.4|44217.4|44245.8|44225.8|44245.8|44225.8|44237.4|44217.4|2
1643310130000|2022-01-27 19:02:10|44248.3|44228.3|44251.6|44231.6|44255.8|44235.8|44248.3|44228.3|3
1643310140000|2022-01-27 19:02:20|44252.4|44232.4|44254.1|44234.1|44258.3|44238.3|44250.8|44230.8|10
1643310150000|2022-01-27 19:02:30|44255|44235|44272.4|44252.4|44272.4|44252.4|44255|44235|17
1643310160000|2022-01-27 19:02:40|44270.8|44250.8|44260.8|44240.8|44275.8|44255.8|44260.8|44240.8|6
1643310170000|2022-01-27 19:02:50|44259.1|44239.1|44258.3|44238.3|44260.8|44240.8|44249.9|44229.9|4
1643310180000|2022-01-27 19:03:00|44263.3|44243.3|44265.8|44245.8|44269.1|44249.1|44263.3|44243.3|8
1643310190000|2022-01-27 19:03:10|44260.8|44240.8|44270.8|44250.8|44270.8|44250.8|44258.3|44238.3|11
1643310200000|2022-01-27 19:03:20|44268.3|44248.3|44268.3|44248.3|44268.3|44248.3|44268.3|44248.3|0
1643310210000|2022-01-27 19:03:30|44264.9|44244.9|44266.6|44246.6|44266.6|44246.6|44258.3|44238.3|7
1643310220000|2022-01-27 19:03:40|44267.4|44247.4|44273.3|44253.3|44273.3|44253.3|44265.8|44245.8|3
1643310230000|2022-01-27 19:03:50|44275.8|44255.8|44280.8|44260.8|44280.8|44260.8|44275.8|44255.8|10
1643310240000|2022-01-27 19:04:00|44278.3|44258.3|44273.3|44253.3|44280.8|44260.8|44273.3|44253.3|12
1643310250000|2022-01-27 19:04:10|44270.8|44250.8|44264.1|44244.1|44270.8|44250.8|44260.8|44240.8|6
1643310260000|2022-01-27 19:04:20|44265.8|44245.8|44268.3|44248.3|44268.3|44248.3|44263.3|44243.3|5
1643310270000|2022-01-27 19:04:30|44265.8|44245.8|44263.3|44243.3|44265.8|44245.8|44263.3|44243.3|3
1643310280000|2022-01-27 19:04:40|44260.8|44240.8|44260.8|44240.8|44260.8|44240.8|44258.3|44238.3|1
1643310290000|2022-01-27 19:04:50|44258.3|44238.3|44253.3|44233.3|44260.8|44240.8|44253.3|44233.3|5
1643310300000|2022-01-27 19:05:00|44254.9|44234.9|44268.3|44248.3|44270.8|44250.8|44254.9|44234.9|10
1643310310000|2022-01-27 19:05:10|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44268.3|44248.3|2
1643310320000|2022-01-27 19:05:20|44273.3|44253.3|44276.6|44256.6|44279.1|44259.1|44273.3|44253.3|4
1643310330000|2022-01-27 19:05:30|44274.9|44254.9|44259.9|44239.9|44274.9|44254.9|44255.8|44235.8|2
1643310340000|2022-01-27 19:05:40|44260.8|44240.8|44260.8|44240.8|44265.8|44245.8|44258.3|44238.3|1
1643310350000|2022-01-27 19:05:50|44261.6|44241.6|44263.3|44243.3|44268.3|44248.3|44261.6|44241.6|0
1643310360000|2022-01-27 19:06:00|44260.8|44240.8|44265.8|44245.8|44265.8|44245.8|44253.3|44233.3|7
1643310370000|2022-01-27 19:06:10|44266.6|44246.6|44279.1|44259.1|44281.6|44261.6|44266.6|44246.6|2
1643310380000|2022-01-27 19:06:20|44281.6|44261.6|44288.3|44268.3|44293.3|44273.3|44281.6|44261.6|8
1643310390000|2022-01-27 19:06:30|44290|44270|44285.8|44265.8|44297.4|44277.4|44285.8|44265.8|15
1643310400000|2022-01-27 19:06:40|44284.9|44264.9|44274.9|44254.9|44284.9|44264.9|44274.9|44254.9|4
1643310410000|2022-01-27 19:06:50|44281.6|44261.6|44274.9|44254.9|44283.3|44263.3|44270.8|44250.8|17
1643310420000|2022-01-27 19:07:00|44275.8|44255.8|44265.8|44245.8|44278.3|44258.3|44265.8|44245.8|1
1643310430000|2022-01-27 19:07:10|44259.9|44239.9|44258.3|44238.3|44263.3|44243.3|44257.4|44237.4|1
1643310440000|2022-01-27 19:07:20|44259.9|44239.9|44253.3|44233.3|44260.8|44240.8|44253.3|44233.3|1
1643310450000|2022-01-27 19:07:30|44251.6|44231.6|44245.8|44225.8|44251.6|44231.6|44243.3|44223.3|5
1643310460000|2022-01-27 19:07:40|44247.4|44227.4|44245.8|44225.8|44248.3|44228.3|44243.3|44223.3|3
1643310470000|2022-01-27 19:07:50|44248.3|44228.3|44255.8|44235.8|44258.3|44238.3|44248.3|44228.3|1
1643310480000|2022-01-27 19:08:00|44256.6|44236.6|44263.3|44243.3|44270.8|44250.8|44256.6|44236.6|8
1643310490000|2022-01-27 19:08:10|44260.8|44240.8|44263.3|44243.3|44265.8|44245.8|44258.3|44238.3|2
1643310500000|2022-01-27 19:08:20|44264.1|44244.1|44270.8|44250.8|44270.8|44250.8|44263.3|44243.3|1
1643310510000|2022-01-27 19:08:30|44269.9|44249.9|44275.8|44255.8|44275.8|44255.8|44268.3|44248.3|2
1643310520000|2022-01-27 19:08:40|44273.3|44253.3|44268.3|44248.3|44273.3|44253.3|44267.4|44247.4|2
1643310530000|2022-01-27 19:08:50|44269.9|44249.9|44266.6|44246.6|44273.3|44253.3|44264.1|44244.1|1
1643310540000|2022-01-27 19:09:00|44265.8|44245.8|44264.9|44244.9|44269.9|44249.9|44264.9|44244.9|0
1643310550000|2022-01-27 19:09:10|44266.6|44246.6|44268.3|44248.3|44269.9|44249.9|44265.8|44245.8|1
1643310560000|2022-01-27 19:09:20|44269.9|44249.9|44265.8|44245.8|44270.8|44250.8|44265.8|44245.8|2
1643310570000|2022-01-27 19:09:30|44268.3|44248.3|44269.9|44249.9|44270.8|44250.8|44265.8|44245.8|0
1643310580000|2022-01-27 19:09:40|44268.3|44248.3|44269.9|44249.9|44270.8|44250.8|44265.8|44245.8|0
1643310590000|2022-01-27 19:09:50|44270.8|44250.8|44268.3|44248.3|44271.6|44251.6|44265.8|44245.8|5
1643310600000|2022-01-27 19:10:00|44265.8|44245.8|44285.8|44265.8|44285.8|44265.8|44263.3|44243.3|26
1643310610000|2022-01-27 19:10:10|44284.9|44264.9|44268.3|44248.3|44284.9|44264.9|44264.9|44244.9|2
1643310620000|2022-01-27 19:10:20|44265.8|44245.8|44260.8|44240.8|44268.3|44248.3|44260.8|44240.8|1
1643310630000|2022-01-27 19:10:30|44258.3|44238.3|44247.4|44227.4|44264.9|44244.9|44246.6|44226.6|9
1643310640000|2022-01-27 19:10:40|44246.6|44226.6|44233.3|44213.3|44246.6|44226.6|44233.3|44213.3|3
1643310650000|2022-01-27 19:10:50|44230.8|44210.8|44228.3|44208.3|44230.8|44210.8|44228.3|44208.3|2
1643310660000|2022-01-27 19:11:00|44229.9|44209.9|44239.1|44219.1|44241.6|44221.6|44228.3|44208.3|6
1643310670000|2022-01-27 19:11:10|44241.6|44221.6|44249.9|44229.9|44253.3|44233.3|44240|44220|3
1643310680000|2022-01-27 19:11:20|44252.4|44232.4|44249.9|44229.9|44252.4|44232.4|44248.3|44228.3|0
1643310690000|2022-01-27 19:11:30|44248.3|44228.3|44253.3|44233.3|44253.3|44233.3|44248.3|44228.3|0
1643310700000|2022-01-27 19:11:40|44255.8|44235.8|44254.1|44234.1|44255.8|44235.8|44249.1|44229.1|1
1643310710000|2022-01-27 19:11:50|44259.9|44239.9|44254.1|44234.1|44259.9|44239.9|44254.1|44234.1|2
1643310720000|2022-01-27 19:12:00|44252.4|44232.4|44250.8|44230.8|44253.3|44233.3|44249.1|44229.1|2
1643310730000|2022-01-27 19:12:10|44249.1|44229.1|44239.9|44219.9|44249.1|44229.1|44238.3|44218.3|2
1643310740000|2022-01-27 19:12:20|44238.3|44218.3|44238.3|44218.3|44243.3|44223.3|44238.3|44218.3|2
1643310750000|2022-01-27 19:12:30|44240.8|44220.8|44245.8|44225.8|44245.8|44225.8|44240.8|44220.8|1
1643310760000|2022-01-27 19:12:40|44247.4|44227.4|44247.4|44227.4|44247.4|44227.4|44245.8|44225.8|0
1643310770000|2022-01-27 19:12:50|44245.8|44225.8|44244.9|44224.9|44247.4|44227.4|44242.4|44222.4|0
1643310780000|2022-01-27 19:13:00|44244.1|44224.1|44236.6|44216.6|44244.1|44224.1|44235.8|44215.8|2
1643310790000|2022-01-27 19:13:10|44235.8|44215.8|44233.3|44213.3|44236.6|44216.6|44230.8|44210.8|0
1643310800000|2022-01-27 19:13:20|44230.8|44210.8|44230.8|44210.8|44233.3|44213.3|44230.8|44210.8|1
1643310810000|2022-01-27 19:13:30|44231.6|44211.6|44229.9|44209.9|44233.3|44213.3|44229.9|44209.9|0
1643310820000|2022-01-27 19:13:40|44232.4|44212.4|44228.3|44208.3|44232.4|44212.4|44228.3|44208.3|0
1643310830000|2022-01-27 19:13:50|44229.9|44209.9|44229.9|44209.9|44230.8|44210.8|44228.3|44208.3|1
1643310840000|2022-01-27 19:14:00|44227.4|44207.4|44223.3|44203.3|44233.3|44213.3|44223.3|44203.3|8
1643310850000|2022-01-27 19:14:10|44220.8|44200.8|44228.3|44208.3|44231.6|44211.6|44220.8|44200.8|4
1643310860000|2022-01-27 19:14:20|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|1
1643310870000|2022-01-27 19:14:30|44220.8|44200.8|44223.3|44203.3|44223.3|44203.3|44220.8|44200.8|0
1643310880000|2022-01-27 19:14:40|44220.8|44200.8|44220.8|44200.8|44223.3|44203.3|44220.8|44200.8|0
1643310890000|2022-01-27 19:14:50|44218.3|44198.3|44218.3|44198.3|44220.8|44200.8|44218.3|44198.3|0
1643310900000|2022-01-27 19:15:00|44215.8|44195.8|44213.3|44193.3|44229.1|44209.1|44213.3|44193.3|3
1643310910000|2022-01-27 19:15:10|44212.4|44192.4|44208.3|44188.3|44213.3|44193.3|44206.6|44186.6|9
1643310920000|2022-01-27 19:15:20|44209.9|44189.9|44208.3|44188.3|44213.3|44193.3|44208.3|44188.3|1
1643310930000|2022-01-27 19:15:30|44213.3|44193.3|44218.3|44198.3|44218.3|44198.3|44208.3|44188.3|8
1643310940000|2022-01-27 19:15:40|44217.4|44197.4|44208.3|44188.3|44218.3|44198.3|44208.3|44188.3|6
1643310950000|2022-01-27 19:15:50|44210.8|44190.8|44208.3|44188.3|44213.3|44193.3|44207.4|44187.4|1
1643310960000|2022-01-27 19:16:00|44210|44190|44210.8|44190.8|44215.8|44195.8|44210|44190|1
1643310970000|2022-01-27 19:16:10|44213.3|44193.3|44206.6|44186.6|44214.9|44194.9|44205.8|44185.8|1
1643310980000|2022-01-27 19:16:20|44207.4|44187.4|44187.4|44167.4|44208.3|44188.3|44184.9|44164.9|29
1643310990000|2022-01-27 19:16:30|44186.6|44166.6|44191.6|44171.6|44191.6|44171.6|44182.4|44162.4|7
1643311000000|2022-01-27 19:16:40|44190.8|44170.8|44198.3|44178.3|44200.8|44180.8|44190.8|44170.8|0
1643311010000|2022-01-27 19:16:50|44199.9|44179.9|44203.3|44183.3|44203.3|44183.3|44196.6|44176.6|1
1643311020000|2022-01-27 19:17:00|44198.3|44178.3|44200.8|44180.8|44203.3|44183.3|44195.8|44175.8|4
1643311030000|2022-01-27 19:17:10|44199.9|44179.9|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|4
1643311040000|2022-01-27 19:17:20|44198.3|44178.3|44200.8|44180.8|44203.3|44183.3|44198.3|44178.3|1
1643311050000|2022-01-27 19:17:30|44203.3|44183.3|44204.9|44184.9|44205.8|44185.8|44201.6|44181.6|0
1643311060000|2022-01-27 19:17:40|44203.3|44183.3|44208.3|44188.3|44210.8|44190.8|44203.3|44183.3|2
1643311070000|2022-01-27 19:17:50|44207.4|44187.4|44193.3|44173.3|44208.3|44188.3|44193.3|44173.3|1
1643311080000|2022-01-27 19:18:00|44192.4|44172.4|44178.3|44158.3|44193.3|44173.3|44178.3|44158.3|3
1643311090000|2022-01-27 19:18:10|44180.8|44160.8|44183.3|44163.3|44184.9|44164.9|44178.3|44158.3|3
1643311100000|2022-01-27 19:18:20|44184.1|44164.1|44190.8|44170.8|44190.8|44170.8|44183.3|44163.3|1
1643311110000|2022-01-27 19:18:30|44188.3|44168.3|44190.8|44170.8|44191.6|44171.6|44185.8|44165.8|1
1643311120000|2022-01-27 19:18:40|44189.9|44169.9|44193.3|44173.3|44193.3|44173.3|44188.3|44168.3|0
1643311130000|2022-01-27 19:18:50|44190.8|44170.8|44183.3|44163.3|44193.3|44173.3|44183.3|44163.3|1
1643311140000|2022-01-27 19:19:00|44182.4|44162.4|44188.3|44168.3|44188.3|44168.3|44182.4|44162.4|1
1643311150000|2022-01-27 19:19:10|44190.8|44170.8|44188.3|44168.3|44193.3|44173.3|44188.3|44168.3|1
1643311160000|2022-01-27 19:19:20|44189.1|44169.1|44188.3|44168.3|44195.8|44175.8|44183.3|44163.3|0
1643311170000|2022-01-27 19:19:30|44187.4|44167.4|44183.3|44163.3|44187.4|44167.4|44183.3|44163.3|0
1643311180000|2022-01-27 19:19:40|44188.3|44168.3|44188.3|44168.3|44189.1|44169.1|44185.8|44165.8|1
1643311190000|2022-01-27 19:19:50|44189.1|44169.1|44193.3|44173.3|44193.3|44173.3|44186.6|44166.6|0
1643311200000|2022-01-27 19:20:00|44192.4|44172.4|44180.8|44160.8|44193.3|44173.3|44178.3|44158.3|1
1643311210000|2022-01-27 19:20:10|44178.3|44158.3|44183.3|44163.3|44185.8|44165.8|44178.3|44158.3|1
1643311220000|2022-01-27 19:20:20|44182.4|44162.4|44186.6|44166.6|44188.3|44168.3|44180.8|44160.8|1
1643311230000|2022-01-27 19:20:30|44183.3|44163.3|44178.3|44158.3|44183.3|44163.3|44178.3|44158.3|1
1643311240000|2022-01-27 19:20:40|44176.6|44156.6|44178.3|44158.3|44178.3|44158.3|44173.3|44153.3|6
1643311250000|2022-01-27 19:20:50|44181.6|44161.6|44173.3|44153.3|44183.3|44163.3|44173.3|44153.3|0
1643311260000|2022-01-27 19:21:00|44178.3|44158.3|44170.8|44150.8|44178.3|44158.3|44170.8|44150.8|2
1643311270000|2022-01-27 19:21:10|44168.3|44148.3|44171.6|44151.6|44171.6|44151.6|44168.3|44148.3|2
1643311280000|2022-01-27 19:21:20|44173.3|44153.3|44178.3|44158.3|44182.4|44162.4|44173.3|44153.3|1
1643311290000|2022-01-27 19:21:30|44179.9|44159.9|44178.3|44158.3|44179.9|44159.9|44174.9|44154.9|3
1643311300000|2022-01-27 19:21:40|44177.4|44157.4|44173.3|44153.3|44177.4|44157.4|44173.3|44153.3|0
1643311320000|2022-01-27 19:22:00|44170|44150|44170.8|44150.8|44173.3|44153.3|44166.6|44146.6|3
1643311330000|2022-01-27 19:22:10|44173.3|44153.3|44173.3|44153.3|44173.3|44153.3|44168.3|44148.3|0
1643311340000|2022-01-27 19:22:20|44174.1|44154.1|44175.8|44155.8|44175.8|44155.8|44174.1|44154.1|2
1643311350000|2022-01-27 19:22:30|44177.4|44157.4|44175.8|44155.8|44178.3|44158.3|44175.8|44155.8|0
1643311360000|2022-01-27 19:22:40|44178.3|44158.3|44175.8|44155.8|44180.8|44160.8|44175.8|44155.8|0
1643311370000|2022-01-27 19:22:50|44173.3|44153.3|44175.8|44155.8|44175.8|44155.8|44173.3|44153.3|1
1643311380000|2022-01-27 19:23:00|44173.3|44153.3|44173.3|44153.3|44175.8|44155.8|44173.3|44153.3|2
1643311390000|2022-01-27 19:23:10|44175|44155|44173.3|44153.3|44175.8|44155.8|44170.8|44150.8|1
1643311400000|2022-01-27 19:23:20|44169.1|44149.1|44174.1|44154.1|44175.8|44155.8|44168.3|44148.3|2
1643311410000|2022-01-27 19:23:30|44175.8|44155.8|44185|44165|44185|44165|44173.3|44153.3|5
1643311420000|2022-01-27 19:23:40|44183.3|44163.3|44183.3|44163.3|44185.8|44165.8|44183.3|44163.3|0
1643311430000|2022-01-27 19:23:50|44184.1|44164.1|44186.6|44166.6|44186.6|44166.6|44184.1|44164.1|0
1643311440000|2022-01-27 19:24:00|44188.3|44168.3|44168.3|44148.3|44188.3|44168.3|44168.3|44148.3|7
1643311450000|2022-01-27 19:24:10|44170.8|44150.8|44165.8|44145.8|44170.8|44150.8|44165.8|44145.8|3
1643311460000|2022-01-27 19:24:20|44160.8|44140.8|44150|44130|44160.8|44140.8|44148.3|44128.3|6
1643311470000|2022-01-27 19:24:30|44147.5|44127.5|44154.1|44134.1|44154.1|44134.1|44145.8|44125.8|9
1643311480000|2022-01-27 19:24:40|44153.3|44133.3|44155.8|44135.8|44155.8|44135.8|44153.3|44133.3|0
1643311490000|2022-01-27 19:24:50|44155|44135|44143.3|44123.3|44155.8|44135.8|44143.3|44123.3|4
1643311500000|2022-01-27 19:25:00|44145|44125|44143.3|44123.3|44148.3|44128.3|44140.8|44120.8|1
1643311510000|2022-01-27 19:25:10|44145.8|44125.8|44153.3|44133.3|44153.3|44133.3|44145|44125|2
1643311520000|2022-01-27 19:25:20|44152.5|44132.5|44153.3|44133.3|44158.3|44138.3|44148.3|44128.3|5
1643311530000|2022-01-27 19:25:30|44150.8|44130.8|44150.8|44130.8|44153.3|44133.3|44150.8|44130.8|3
1643311540000|2022-01-27 19:25:40|44151.6|44131.6|44148.3|44128.3|44153.3|44133.3|44145.8|44125.8|0
1643311550000|2022-01-27 19:25:50|44147.5|44127.5|44153.3|44133.3|44153.3|44133.3|44145.8|44125.8|2
1643311560000|2022-01-27 19:26:00|44154.1|44134.1|44153.3|44133.3|44155.8|44135.8|44148.3|44128.3|0
1643311570000|2022-01-27 19:26:10|44152.5|44132.5|44150.8|44130.8|44152.5|44132.5|44150.8|44130.8|1
1643311580000|2022-01-27 19:26:20|44148.3|44128.3|44145.8|44125.8|44148.3|44128.3|44145.8|44125.8|1
1643311590000|2022-01-27 19:26:30|44148.3|44128.3|44143.3|44123.3|44148.3|44128.3|44140.8|44120.8|0
1643311600000|2022-01-27 19:26:40|44142.5|44122.5|44138.3|44118.3|44142.5|44122.5|44138.3|44118.3|0
1643311610000|2022-01-27 19:26:50|44137.5|44117.5|44135.8|44115.8|44137.5|44117.5|44133.3|44113.3|6
1643311620000|2022-01-27 19:27:00|44133.3|44113.3|44139.1|44119.1|44143.3|44123.3|44130.8|44110.8|3
1643311630000|2022-01-27 19:27:10|44138.3|44118.3|44143.3|44123.3|44145.8|44125.8|44138.3|44118.3|4
1643311640000|2022-01-27 19:27:20|44142.5|44122.5|44149.1|44129.1|44149.1|44129.1|44140.8|44120.8|0
1643311650000|2022-01-27 19:27:30|44148.3|44128.3|44140.8|44120.8|44148.3|44128.3|44140.8|44120.8|8
1643311660000|2022-01-27 19:27:40|44138.3|44118.3|44115|44095|44138.3|44118.3|44115|44095|8
1643311670000|2022-01-27 19:27:50|44113.3|44093.3|44107.5|44087.5|44113.3|44093.3|44106.6|44086.6|9
1643311680000|2022-01-27 19:28:00|44106.6|44086.6|44108.3|44088.3|44108.3|44088.3|44105.8|44085.8|9
1643311690000|2022-01-27 19:28:10|44110|44090|44120.8|44100.8|44120.8|44100.8|44110|44090|6
1643311700000|2022-01-27 19:28:20|44118.3|44098.3|44110|44090|44118.3|44098.3|44110|44090|2
1643311710000|2022-01-27 19:28:30|44106.6|44086.6|44113.3|44093.3|44113.3|44093.3|44106.6|44086.6|0
1643311720000|2022-01-27 19:28:40|44116.6|44096.6|44115.8|44095.8|44118.3|44098.3|44113.3|44093.3|1
1643311730000|2022-01-27 19:28:50|44113.3|44093.3|44110.8|44090.8|44115|44095|44106.6|44086.6|0
1643311740000|2022-01-27 19:29:00|44105.8|44085.8|44110.8|44090.8|44110.8|44090.8|44105.8|44085.8|2
1643311750000|2022-01-27 19:29:10|44113.3|44093.3|44113.3|44093.3|44118.3|44098.3|44113.3|44093.3|1
1643311760000|2022-01-27 19:29:20|44112.5|44092.5|44103.3|44083.3|44113.3|44093.3|44103.3|44083.3|3
1643311770000|2022-01-27 19:29:30|44105.8|44085.8|44103.3|44083.3|44105.8|44085.8|44103.3|44083.3|0
1643311780000|2022-01-27 19:29:40|44105.8|44085.8|44120|44100|44120.8|44100.8|44105.8|44085.8|10
1643311790000|2022-01-27 19:29:50|44118.3|44098.3|44115.8|44095.8|44118.3|44098.3|44113.3|44093.3|2
1643311800000|2022-01-27 19:30:00|44113.3|44093.3|44105.8|44085.8|44115.8|44095.8|44105|44085|6
1643311810000|2022-01-27 19:30:10|44106.6|44086.6|44115.8|44095.8|44115.8|44095.8|44105.8|44085.8|1
1643311820000|2022-01-27 19:30:20|44116.6|44096.6|44117.5|44097.5|44120|44100|44115|44095|0
1643311830000|2022-01-27 19:30:30|44118.3|44098.3|44118.3|44098.3|44120.8|44100.8|44115|44095|3
1643311840000|2022-01-27 19:30:40|44120|44100|44125.8|44105.8|44125.8|44105.8|44118.3|44098.3|1
1643311850000|2022-01-27 19:30:50|44128.3|44108.3|44128.3|44108.3|44128.3|44108.3|44123.3|44103.3|3
1643311860000|2022-01-27 19:31:00|44127.5|44107.5|44120.8|44100.8|44127.5|44107.5|44120|44100|2
1643311870000|2022-01-27 19:31:10|44120|44100|44138.3|44118.3|44138.3|44118.3|44120|44100|2
1643311880000|2022-01-27 19:31:20|44137.5|44117.5|44135|44115|44138.3|44118.3|44133.3|44113.3|0
1643311890000|2022-01-27 19:31:30|44135.8|44115.8|44128.3|44108.3|44137.5|44117.5|44128.3|44108.3|6
1643311900000|2022-01-27 19:31:40|44127.5|44107.5|44128.3|44108.3|44128.3|44108.3|44125.8|44105.8|2
1643311910000|2022-01-27 19:31:50|44125.8|44105.8|44126.6|44106.6|44128.3|44108.3|44123.3|44103.3|0
1643311920000|2022-01-27 19:32:00|44123.3|44103.3|44123.3|44103.3|44125.8|44105.8|44120.8|44100.8|6
1643311930000|2022-01-27 19:32:10|44120.8|44100.8|44115.8|44095.8|44123.3|44103.3|44111.6|44091.6|8
1643311940000|2022-01-27 19:32:20|44116.6|44096.6|44120.8|44100.8|44120.8|44100.8|44115.8|44095.8|2
1643311950000|2022-01-27 19:32:30|44115.8|44095.8|44108.3|44088.3|44115.8|44095.8|44103.3|44083.3|6
1643311960000|2022-01-27 19:32:40|44105.8|44085.8|44100.8|44080.8|44108.3|44088.3|44100.8|44080.8|4
1643311970000|2022-01-27 19:32:50|44095|44075|44090.8|44070.8|44095|44075|44090.8|44070.8|9
1643311980000|2022-01-27 19:33:00|44092.5|44072.5|44092.5|44072.5|44095|44075|44091.6|44071.6|7
1643311990000|2022-01-27 19:33:10|44094.1|44074.1|44095|44075|44095|44075|44091.6|44071.6|5
1643312000000|2022-01-27 19:33:20|44094.1|44074.1|44079.1|44059.1|44095|44075|44077.5|44057.5|20
1643312010000|2022-01-27 19:33:30|44080.8|44060.8|44080.8|44060.8|44084.1|44064.1|44079.1|44059.1|12
1643312020000|2022-01-27 19:33:40|44079.1|44059.1|44052.5|44032.5|44080.8|44060.8|44052.5|44032.5|24
1643312030000|2022-01-27 19:33:50|44050.8|44030.8|44053.3|44033.3|44056.6|44036.6|44050.8|44030.8|12
1643312040000|2022-01-27 19:34:00|44055|44035|44073.3|44053.3|44073.3|44053.3|44055|44035|9
1643312050000|2022-01-27 19:34:10|44070.8|44050.8|44055.8|44035.8|44070.8|44050.8|44055.8|44035.8|10
1643312060000|2022-01-27 19:34:20|44056.6|44036.6|44063.3|44043.3|44063.3|44043.3|44056.6|44036.6|6
1643312070000|2022-01-27 19:34:30|44062.5|44042.5|44057.5|44037.5|44063.3|44043.3|44057.5|44037.5|2
1643312080000|2022-01-27 19:34:40|44058.3|44038.3|44055.8|44035.8|44060.8|44040.8|44055.8|44035.8|0
1643312090000|2022-01-27 19:34:50|44056.6|44036.6|44070.8|44050.8|44070.8|44050.8|44055.8|44035.8|13
1643312100000|2022-01-27 19:35:00|44069.1|44049.1|44070.8|44050.8|44073.3|44053.3|44067.5|44047.5|1
1643312110000|2022-01-27 19:35:10|44072.5|44052.5|44093.3|44073.3|44098.3|44078.3|44068.3|44048.3|7
1643312120000|2022-01-27 19:35:20|44092.5|44072.5|44105.8|44085.8|44105.8|44085.8|44092.5|44072.5|1
1643312130000|2022-01-27 19:35:30|44108.3|44088.3|44105.8|44085.8|44108.3|44088.3|44105.8|44085.8|3
1643312140000|2022-01-27 19:35:40|44107.5|44087.5|44094.1|44074.1|44107.5|44087.5|44093.3|44073.3|6
1643312150000|2022-01-27 19:35:50|44093.3|44073.3|44091.6|44071.6|44096.6|44076.6|44090.8|44070.8|1
1643312160000|2022-01-27 19:36:00|44093.3|44073.3|44110.8|44090.8|44115.8|44095.8|44091.6|44071.6|2
1643312170000|2022-01-27 19:36:10|44108.3|44088.3|44104.1|44084.1|44108.3|44088.3|44103.3|44083.3|1
1643312180000|2022-01-27 19:36:20|44105.8|44085.8|44108.3|44088.3|44108.3|44088.3|44103.3|44083.3|1
1643312190000|2022-01-27 19:36:30|44106.6|44086.6|44113.3|44093.3|44118.3|44098.3|44106.6|44086.6|4
1643312200000|2022-01-27 19:36:40|44110.8|44090.8|44110.8|44090.8|44113.3|44093.3|44110.8|44090.8|0
1643312210000|2022-01-27 19:36:50|44113.3|44093.3|44113.3|44093.3|44113.3|44093.3|44108.3|44088.3|0
1643312220000|2022-01-27 19:37:00|44115.8|44095.8|44113.3|44093.3|44115.8|44095.8|44110.8|44090.8|7
1643312230000|2022-01-27 19:37:10|44114.1|44094.1|44115.8|44095.8|44120.8|44100.8|44113.3|44093.3|2
1643312240000|2022-01-27 19:37:20|44113.3|44093.3|44121.6|44101.6|44121.6|44101.6|44113.3|44093.3|3
1643312250000|2022-01-27 19:37:30|44120.8|44100.8|44123.3|44103.3|44123.3|44103.3|44120.8|44100.8|2
1643312260000|2022-01-27 19:37:40|44124.1|44104.1|44123.3|44103.3|44124.1|44104.1|44123.3|44103.3|3
1643312270000|2022-01-27 19:37:50|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|44121.6|44101.6|1
1643312280000|2022-01-27 19:38:00|44123.3|44103.3|44120.8|44100.8|44123.3|44103.3|44120.8|44100.8|2
1643312290000|2022-01-27 19:38:10|44118.3|44098.3|44120.8|44100.8|44120.8|44100.8|44115.8|44095.8|5
1643312300000|2022-01-27 19:38:20|44118.3|44098.3|44120.8|44100.8|44120.8|44100.8|44116.6|44096.6|3
1643312310000|2022-01-27 19:38:30|44119.1|44099.1|44120.8|44100.8|44120.8|44100.8|44118.3|44098.3|0
1643312320000|2022-01-27 19:38:40|44121.6|44101.6|44123.3|44103.3|44125.8|44105.8|44121.6|44101.6|1
1643312330000|2022-01-27 19:38:50|44122.5|44102.5|44118.3|44098.3|44123.3|44103.3|44118.3|44098.3|3
1643312340000|2022-01-27 19:39:00|44119.1|44099.1|44115.8|44095.8|44120.8|44100.8|44115.8|44095.8|4
1643312350000|2022-01-27 19:39:10|44117.5|44097.5|44120.8|44100.8|44120.8|44100.8|44117.5|44097.5|5
1643312360000|2022-01-27 19:39:20|44123.3|44103.3|44123.3|44103.3|44123.3|44103.3|44120.8|44100.8|0
1643312370000|2022-01-27 19:39:30|44120.8|44100.8|44125|44105|44125.8|44105.8|44120.8|44100.8|0
1643312380000|2022-01-27 19:39:40|44123.3|44103.3|44123.3|44103.3|44125.8|44105.8|44121.6|44101.6|0
1643312390000|2022-01-27 19:39:50|44125.8|44105.8|44123.3|44103.3|44125.8|44105.8|44123.3|44103.3|0
1643312400000|2022-01-27 19:40:00|44122.5|44102.5|44153.3|44133.3|44155.8|44135.8|44120.8|44100.8|17
1643312410000|2022-01-27 19:40:10|44154.1|44134.1|44159.1|44139.1|44164.1|44144.1|44152.5|44132.5|4
1643312420000|2022-01-27 19:40:20|44160.8|44140.8|44165.8|44145.8|44165.8|44145.8|44158.3|44138.3|1
1643312430000|2022-01-27 19:40:30|44166.6|44146.6|44160|44140|44168.3|44148.3|44158.3|44138.3|0
1643312440000|2022-01-27 19:40:40|44158.3|44138.3|44158.3|44138.3|44160.8|44140.8|44155.8|44135.8|1
1643312450000|2022-01-27 19:40:50|44157.5|44137.5|44165.8|44145.8|44166.6|44146.6|44155.8|44135.8|3
1643312460000|2022-01-27 19:41:00|44168.3|44148.3|44174.1|44154.1|44176.6|44156.6|44168.3|44148.3|4
1643312470000|2022-01-27 19:41:10|44170.8|44150.8|44170.8|44150.8|44175.8|44155.8|44170.8|44150.8|3
1643312480000|2022-01-27 19:41:20|44171.6|44151.6|44165.8|44145.8|44173.3|44153.3|44165.8|44145.8|3
1643312490000|2022-01-27 19:41:30|44165|44145|44158.3|44138.3|44165|44145|44158.3|44138.3|0
1643312500000|2022-01-27 19:41:40|44160|44140|44160|44140|44163.3|44143.3|44158.3|44138.3|1
1643312510000|2022-01-27 19:41:50|44158.3|44138.3|44163.3|44143.3|44165.8|44145.8|44158.3|44138.3|0
1643312520000|2022-01-27 19:42:00|44165|44145|44175.8|44155.8|44178.3|44158.3|44163.3|44143.3|8
1643312530000|2022-01-27 19:42:10|44178.3|44158.3|44177.5|44157.5|44178.3|44158.3|44175.8|44155.8|1
1643312540000|2022-01-27 19:42:20|44175.8|44155.8|44171.6|44151.6|44178.3|44158.3|44170.8|44150.8|1
1643312550000|2022-01-27 19:42:30|44170.8|44150.8|44173.3|44153.3|44175.8|44155.8|44168.3|44148.3|0
1643312560000|2022-01-27 19:42:40|44170.8|44150.8|44165.8|44145.8|44170.8|44150.8|44165.8|44145.8|2
1643312570000|2022-01-27 19:42:50|44163.3|44143.3|44160.8|44140.8|44163.3|44143.3|44158.3|44138.3|3
1643312580000|2022-01-27 19:43:00|44161.6|44141.6|44155.8|44135.8|44163.3|44143.3|44155.8|44135.8|9
1643312590000|2022-01-27 19:43:10|44157.5|44137.5|44160.8|44140.8|44161.6|44141.6|44155.8|44135.8|2
1643312600000|2022-01-27 19:43:20|44163.3|44143.3|44160.8|44140.8|44165.8|44145.8|44158.3|44138.3|0
1643312610000|2022-01-27 19:43:30|44158.3|44138.3|44155.8|44135.8|44160.8|44140.8|44155.8|44135.8|1
1643312620000|2022-01-27 19:43:40|44155|44135|44155.8|44135.8|44155.8|44135.8|44155|44135|2
1643312630000|2022-01-27 19:43:50|44155|44135|44152.5|44132.5|44155|44135|44152.5|44132.5|1
1643312640000|2022-01-27 19:44:00|44150.8|44130.8|44152.5|44132.5|44153.3|44133.3|44148.3|44128.3|3
1643312650000|2022-01-27 19:44:10|44150.8|44130.8|44163.3|44143.3|44163.3|44143.3|44150.8|44130.8|4
1643312670000|2022-01-27 19:44:30|44160.8|44140.8|44158.3|44138.3|44163.3|44143.3|44155.8|44135.8|4
1643312680000|2022-01-27 19:44:40|44157.5|44137.5|44153.3|44133.3|44157.5|44137.5|44153.3|44133.3|0
1643312690000|2022-01-27 19:44:50|44152.5|44132.5|44155.8|44135.8|44155.8|44135.8|44152.5|44132.5|2
1643312700000|2022-01-27 19:45:00|44158.3|44138.3|44160.8|44140.8|44165.8|44145.8|44158.3|44138.3|1
1643312710000|2022-01-27 19:45:10|44163.3|44143.3|44165.8|44145.8|44165.8|44145.8|44160.8|44140.8|0
1643312720000|2022-01-27 19:45:20|44165|44145|44163.3|44143.3|44165.8|44145.8|44160.8|44140.8|0
1643312730000|2022-01-27 19:45:30|44164.1|44144.1|44183.3|44163.3|44183.3|44163.3|44163.3|44143.3|5
1643312740000|2022-01-27 19:45:40|44180.8|44160.8|44191.6|44171.6|44194.1|44174.1|44180.8|44160.8|3
1643312750000|2022-01-27 19:45:50|44190.8|44170.8|44192.5|44172.5|44198.3|44178.3|44190.8|44170.8|13
1643312760000|2022-01-27 19:46:00|44193.3|44173.3|44198.3|44178.3|44198.3|44178.3|44190.8|44170.8|3
1643312770000|2022-01-27 19:46:10|44195.8|44175.8|44198.3|44178.3|44198.3|44178.3|44195.8|44175.8|2
1643312780000|2022-01-27 19:46:20|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|2
1643312790000|2022-01-27 19:46:30|44198.3|44178.3|44198.3|44178.3|44200.8|44180.8|44198.3|44178.3|0
1643312800000|2022-01-27 19:46:40|44199.1|44179.1|44203.3|44183.3|44203.3|44183.3|44198.3|44178.3|3
1643312810000|2022-01-27 19:46:50|44202.5|44182.5|44203.3|44183.3|44203.3|44183.3|44200.8|44180.8|2
1643312820000|2022-01-27 19:47:00|44201.6|44181.6|44190.8|44170.8|44201.6|44181.6|44190.8|44170.8|1
1643312830000|2022-01-27 19:47:10|44190|44170|44187.5|44167.5|44190.8|44170.8|44186.6|44166.6|1
1643312850000|2022-01-27 19:47:30|44190|44170|44187.5|44167.5|44190|44170|44187.5|44167.5|0
1643312870000|2022-01-27 19:47:50|44190|44170|44195.8|44175.8|44195.8|44175.8|44190|44170|3
1643312880000|2022-01-27 19:48:00|44195|44175|44195.8|44175.8|44195.8|44175.8|44192.5|44172.5|6
1643312890000|2022-01-27 19:48:10|44198.3|44178.3|44195.8|44175.8|44198.3|44178.3|44195.8|44175.8|0
1643312900000|2022-01-27 19:48:20|44198.3|44178.3|44198.3|44178.3|44200.8|44180.8|44198.3|44178.3|0
1643312910000|2022-01-27 19:48:30|44196.6|44176.6|44186.6|44166.6|44198.3|44178.3|44186.6|44166.6|4
1643312920000|2022-01-27 19:48:40|44184.1|44164.1|44178.3|44158.3|44184.1|44164.1|44168.3|44148.3|4
1643312930000|2022-01-27 19:48:50|44175.8|44155.8|44175.8|44155.8|44178.3|44158.3|44175.8|44155.8|1
1643312940000|2022-01-27 19:49:00|44180.8|44160.8|44185.8|44165.8|44185.8|44165.8|44178.3|44158.3|1
1643312950000|2022-01-27 19:49:10|44186.6|44166.6|44190.8|44170.8|44190.8|44170.8|44186.6|44166.6|3
1643312960000|2022-01-27 19:49:20|44193.3|44173.3|44188.3|44168.3|44195.8|44175.8|44188.3|44168.3|1
1643312970000|2022-01-27 19:49:30|44186.6|44166.6|44188.3|44168.3|44190.8|44170.8|44186.6|44166.6|0
1643312980000|2022-01-27 19:49:40|44190.8|44170.8|44195.8|44175.8|44195.8|44175.8|44188.3|44168.3|0
1643312990000|2022-01-27 19:49:50|44195|44175|44193.3|44173.3|44195.8|44175.8|44190.8|44170.8|2
1643313000000|2022-01-27 19:50:00|44192.5|44172.5|44180.8|44160.8|44192.5|44172.5|44180.8|44160.8|4
1643313010000|2022-01-27 19:50:10|44180|44160|44175.8|44155.8|44180|44160|44175.8|44155.8|0
1643313020000|2022-01-27 19:50:20|44178.3|44158.3|44178.3|44158.3|44180.8|44160.8|44175.8|44155.8|4
1643313030000|2022-01-27 19:50:30|44180.8|44160.8|44173.3|44153.3|44180.8|44160.8|44173.3|44153.3|1
1643313040000|2022-01-27 19:50:40|44170.8|44150.8|44175.8|44155.8|44178.3|44158.3|44170.8|44150.8|1
1643313050000|2022-01-27 19:50:50|44177.5|44157.5|44180.8|44160.8|44180.8|44160.8|44176.6|44156.6|1
1643313060000|2022-01-27 19:51:00|44175.8|44155.8|44161.6|44141.6|44179.1|44159.1|44159.1|44139.1|17
1643313070000|2022-01-27 19:51:10|44162.5|44142.5|44161.6|44141.6|44164.1|44144.1|44161.6|44141.6|2
1643313080000|2022-01-27 19:51:20|44164.1|44144.1|44164.1|44144.1|44164.1|44144.1|44161.6|44141.6|2
1643313090000|2022-01-27 19:51:30|44161.6|44141.6|44168.3|44148.3|44168.3|44148.3|44161.6|44141.6|1
1643313100000|2022-01-27 19:51:40|44169.1|44149.1|44168.3|44148.3|44170.8|44150.8|44165.8|44145.8|1
1643313110000|2022-01-27 19:51:50|44169.1|44149.1|44171.6|44151.6|44173.3|44153.3|44168.3|44148.3|0
1643313120000|2022-01-27 19:52:00|44173.3|44153.3|44178.3|44158.3|44178.3|44158.3|44170.8|44150.8|3
1643313130000|2022-01-27 19:52:10|44179.1|44159.1|44185.8|44165.8|44188.3|44168.3|44179.1|44159.1|3
1643313140000|2022-01-27 19:52:20|44184.1|44164.1|44180|44160|44184.1|44164.1|44178.3|44158.3|3
1643313150000|2022-01-27 19:52:30|44178.3|44158.3|44173.3|44153.3|44180.8|44160.8|44173.3|44153.3|0
1643313160000|2022-01-27 19:52:40|44175.8|44155.8|44165.8|44145.8|44175.8|44155.8|44165.8|44145.8|2
1643313170000|2022-01-27 19:52:50|44167.5|44147.5|44163.3|44143.3|44168.3|44148.3|44163.3|44143.3|3
1643313180000|2022-01-27 19:53:00|44165.8|44145.8|44163.3|44143.3|44168.3|44148.3|44163.3|44143.3|0
1643313190000|2022-01-27 19:53:10|44160.8|44140.8|44158.3|44138.3|44163.3|44143.3|44158.3|44138.3|3
1643313200000|2022-01-27 19:53:20|44155.8|44135.8|44153.3|44133.3|44155.8|44135.8|44153.3|44133.3|1
1643313210000|2022-01-27 19:53:30|44152.5|44132.5|44150.8|44130.8|44153.3|44133.3|44150.8|44130.8|0
1643313220000|2022-01-27 19:53:40|44150|44130|44147.5|44127.5|44150|44130|44147.5|44127.5|1
1643313230000|2022-01-27 19:53:50|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44143.3|44123.3|4
1643313240000|2022-01-27 19:54:00|44146.6|44126.6|44148.3|44128.3|44148.3|44128.3|44146.6|44126.6|3
1643313250000|2022-01-27 19:54:10|44147.5|44127.5|44125.8|44105.8|44147.5|44127.5|44125|44105|9
1643313260000|2022-01-27 19:54:20|44127.5|44107.5|44133.3|44113.3|44133.3|44113.3|44127.5|44107.5|1
1643313270000|2022-01-27 19:54:30|44135.8|44115.8|44135.8|44115.8|44135.8|44115.8|44133.3|44113.3|0
1643313280000|2022-01-27 19:54:40|44133.3|44113.3|44135.8|44115.8|44135.8|44115.8|44133.3|44113.3|1
1643313290000|2022-01-27 19:54:50|44135|44115|44133.3|44113.3|44135.8|44115.8|44130.8|44110.8|4
1643313300000|2022-01-27 19:55:00|44132.5|44112.5|44128.3|44108.3|44133.3|44113.3|44128.3|44108.3|3
1643313310000|2022-01-27 19:55:10|44130.8|44110.8|44128.3|44108.3|44133.3|44113.3|44125|44105|1
1643313320000|2022-01-27 19:55:20|44125.8|44105.8|44133.3|44113.3|44138.3|44118.3|44125.8|44105.8|2
1643313330000|2022-01-27 19:55:30|44134.1|44114.1|44131.6|44111.6|44135.8|44115.8|44130.8|44110.8|0
1643313340000|2022-01-27 19:55:40|44130.8|44110.8|44120.8|44100.8|44130.8|44110.8|44120.8|44100.8|2
1643313350000|2022-01-27 19:55:50|44123.3|44103.3|44125.8|44105.8|44125.8|44105.8|44123.3|44103.3|1
1643313360000|2022-01-27 19:56:00|44124.1|44104.1|44125|44105|44126.6|44106.6|44124.1|44104.1|3
1643313370000|2022-01-27 19:56:10|44125.8|44105.8|44125.8|44105.8|44126.6|44106.6|44123.3|44103.3|0
1643313380000|2022-01-27 19:56:20|44123.3|44103.3|44139.1|44119.1|44139.1|44119.1|44123.3|44103.3|3
1643313390000|2022-01-27 19:56:30|44138.3|44118.3|44138.3|44118.3|44140.8|44120.8|44135.8|44115.8|2
1643313400000|2022-01-27 19:56:40|44140.8|44120.8|44137.5|44117.5|44140.8|44120.8|44137.5|44117.5|0
1643313410000|2022-01-27 19:56:50|44138.3|44118.3|44138.3|44118.3|44138.3|44118.3|44137.5|44117.5|0
1643313420000|2022-01-27 19:57:00|44137.5|44117.5|44130.8|44110.8|44140.8|44120.8|44128.3|44108.3|5
1643313430000|2022-01-27 19:57:10|44131.6|44111.6|44141.6|44121.6|44141.6|44121.6|44130.8|44110.8|3
1643313440000|2022-01-27 19:57:20|44140.8|44120.8|44144.1|44124.1|44144.1|44124.1|44140.8|44120.8|1
1643313450000|2022-01-27 19:57:30|44143.3|44123.3|44141.6|44121.6|44144.1|44124.1|44140.8|44120.8|0
1643313460000|2022-01-27 19:57:40|44144.1|44124.1|44148.3|44128.3|44155.8|44135.8|44141.6|44121.6|7
1643313470000|2022-01-27 19:57:50|44147.5|44127.5|44147.5|44127.5|44148.3|44128.3|44147.5|44127.5|41
1643313480000|2022-01-27 19:58:00|44148.3|44128.3|44145.8|44125.8|44148.3|44128.3|44144.1|44124.1|7
1643313490000|2022-01-27 19:58:10|44144.1|44124.1|44145.8|44125.8|44147.5|44127.5|44142.5|44122.5|52
1643313500000|2022-01-27 19:58:20|44147.5|44127.5|44158.3|44138.3|44160|44140|44145|44125|2
1643313510000|2022-01-27 19:58:30|44160.8|44140.8|44167.5|44147.5|44167.5|44147.5|44160.8|44140.8|0
1643313520000|2022-01-27 19:58:40|44165|44145|44166.6|44146.6|44168.3|44148.3|44165|44145|0
1643313530000|2022-01-27 19:58:50|44165|44145|44165|44145|44168.3|44148.3|44165|44145|2
1643313540000|2022-01-27 19:59:00|44164.1|44144.1|44157.5|44137.5|44164.1|44144.1|44155|44135|4
1643313550000|2022-01-27 19:59:10|44155.8|44135.8|44150|44130|44157.5|44137.5|44150|44130|0
1643313560000|2022-01-27 19:59:20|44149.1|44129.1|44140|44120|44150|44130|44137.5|44117.5|1
1643313570000|2022-01-27 19:59:30|44137.5|44117.5|44140|44120|44142.5|44122.5|44137.5|44117.5|0
1643313580000|2022-01-27 19:59:40|44139.1|44119.1|44140|44120|44150|44130|44137.5|44117.5|3
1643313590000|2022-01-27 19:59:50|44140.8|44120.8|44139.1|44119.1|44142.5|44122.5|44137.5|44117.5|8
1643313600000|2022-01-27 20:00:00|44137.5|44117.5|44180|44160|44189.1|44169.1|44135.8|44115.8|15
1643313610000|2022-01-27 20:00:10|44174.1|44154.1|44156.6|44136.6|44174.1|44154.1|44156.6|44136.6|6
1643313620000|2022-01-27 20:00:20|44157.5|44137.5|44151.6|44131.6|44159.1|44139.1|44151.6|44131.6|3
1643313630000|2022-01-27 20:00:30|44150|44130|44157.5|44137.5|44157.5|44137.5|44142.5|44122.5|1
1643313640000|2022-01-27 20:00:40|44160|44140|44160|44140|44164.1|44144.1|44157.5|44137.5|1
1643313650000|2022-01-27 20:00:50|44161.6|44141.6|44165|44145|44165|44145|44160|44140|0
1643313660000|2022-01-27 20:01:00|44164.1|44144.1|44165|44145|44165|44145|44160|44140|1
1643313670000|2022-01-27 20:01:10|44167.5|44147.5|44165|44145|44167.5|44147.5|44160.8|44140.8|1
1643313680000|2022-01-27 20:01:20|44161.6|44141.6|44158.3|44138.3|44165|44145|44158.3|44138.3|1
1643313690000|2022-01-27 20:01:30|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44157.5|44137.5|1
1643313700000|2022-01-27 20:01:40|44160.8|44140.8|44163.3|44143.3|44163.3|44143.3|44160|44140|0
1643313710000|2022-01-27 20:01:50|44165.8|44145.8|44162.5|44142.5|44165.8|44145.8|44155|44135|1
1643313720000|2022-01-27 20:02:00|44160|44140|44187.5|44167.5|44187.5|44167.5|44160|44140|3
1643313730000|2022-01-27 20:02:10|44188.3|44168.3|44185|44165|44192.5|44172.5|44185|44165|0
1643313740000|2022-01-27 20:02:20|44182.5|44162.5|44180|44160|44185|44165|44177.5|44157.5|1
1643313750000|2022-01-27 20:02:30|44180.8|44160.8|44185|44165|44190|44170|44180.8|44160.8|2
1643313760000|2022-01-27 20:02:40|44185.8|44165.8|44185|44165|44187.5|44167.5|44182.5|44162.5|7
1643313770000|2022-01-27 20:02:50|44183.3|44163.3|44185.8|44165.8|44185.8|44165.8|44180|44160|0
1643313780000|2022-01-27 20:03:00|44187.5|44167.5|44186.6|44166.6|44187.5|44167.5|44185|44165|1
1643313790000|2022-01-27 20:03:10|44185.8|44165.8|44194.1|44174.1|44200|44180|44185.8|44165.8|10
1643313800000|2022-01-27 20:03:20|44192.5|44172.5|44190|44170|44192.5|44172.5|44190|44170|3
1643313810000|2022-01-27 20:03:30|44192.5|44172.5|44187.5|44167.5|44192.5|44172.5|44185|44165|3
1643313820000|2022-01-27 20:03:40|44185|44165|44185|44165|44187.5|44167.5|44173.3|44153.3|4
1643313830000|2022-01-27 20:03:50|44187.5|44167.5|44195|44175|44195|44175|44187.5|44167.5|2
1643313840000|2022-01-27 20:04:00|44194.1|44174.1|44196.6|44176.6|44199.1|44179.1|44192.5|44172.5|0
1643313850000|2022-01-27 20:04:10|44197.5|44177.5|44200|44180|44202.5|44182.5|44197.5|44177.5|1
1643313860000|2022-01-27 20:04:20|44199.1|44179.1|44192.5|44172.5|44200|44180|44192.5|44172.5|12
1643313870000|2022-01-27 20:04:30|44190.8|44170.8|44180|44160|44190.8|44170.8|44177.5|44157.5|3
1643313880000|2022-01-27 20:04:40|44180.8|44160.8|44180|44160|44185|44165|44180|44160|1
1643313890000|2022-01-27 20:04:50|44182.5|44162.5|44187.5|44167.5|44187.5|44167.5|44182.5|44162.5|1
1643313900000|2022-01-27 20:05:00|44185|44165|44180|44160|44185|44165|44175|44155|3
1643313910000|2022-01-27 20:05:10|44180.8|44160.8|44185|44165|44185|44165|44180|44160|2
1643313920000|2022-01-27 20:05:20|44187.5|44167.5|44185|44165|44187.5|44167.5|44185|44165|1
1643313930000|2022-01-27 20:05:30|44183.3|44163.3|44182.5|44162.5|44185|44165|44180|44160|18
1643313940000|2022-01-27 20:05:40|44180|44160|44188.3|44168.3|44188.3|44168.3|44180|44160|2
1643313950000|2022-01-27 20:05:50|44189.1|44169.1|44192.5|44172.5|44196.6|44176.6|44188.3|44168.3|2
1643313960000|2022-01-27 20:06:00|44190|44170|44187.5|44167.5|44192.5|44172.5|44186.6|44166.6|1
1643313970000|2022-01-27 20:06:10|44188.3|44168.3|44208.3|44188.3|44208.3|44188.3|44188.3|44168.3|3
1643313980000|2022-01-27 20:06:20|44207.5|44187.5|44216.6|44196.6|44223.3|44203.3|44207.5|44187.5|5
1643313990000|2022-01-27 20:06:30|44217.5|44197.5|44207.5|44187.5|44217.5|44197.5|44207.5|44187.5|0
1643314000000|2022-01-27 20:06:40|44208.3|44188.3|44205|44185|44210|44190|44205|44185|0
1643314010000|2022-01-27 20:06:50|44204.1|44184.1|44202.5|44182.5|44204.1|44184.1|44202.5|44182.5|3
1643314020000|2022-01-27 20:07:00|44203.3|44183.3|44205|44185|44205.8|44185.8|44202.5|44182.5|3
1643314030000|2022-01-27 20:07:10|44208.3|44188.3|44212.5|44192.5|44214.1|44194.1|44208.3|44188.3|2
1643314040000|2022-01-27 20:07:20|44213.3|44193.3|44215|44195|44220|44200|44212.5|44192.5|2
1643314050000|2022-01-27 20:07:30|44214.1|44194.1|44203.3|44183.3|44215|44195|44202.5|44182.5|10
1643314060000|2022-01-27 20:07:40|44205|44185|44192.5|44172.5|44205|44185|44192.5|44172.5|8
1643314070000|2022-01-27 20:07:50|44194.1|44174.1|44197.5|44177.5|44197.5|44177.5|44192.5|44172.5|0
1643314080000|2022-01-27 20:08:00|44200|44180|44202.5|44182.5|44202.5|44182.5|44198.3|44178.3|10
1643314090000|2022-01-27 20:08:10|44200.8|44180.8|44197.5|44177.5|44200.8|44180.8|44195|44175|2
1643314100000|2022-01-27 20:08:20|44200|44180|44214.1|44194.1|44214.1|44194.1|44200|44180|2
1643314110000|2022-01-27 20:08:30|44215.8|44195.8|44220|44200|44220|44200|44215|44195|1
1643314120000|2022-01-27 20:08:40|44216.6|44196.6|44215|44195|44218.3|44198.3|44212.5|44192.5|5
1643314130000|2022-01-27 20:08:50|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44210|44190|1
1643314140000|2022-01-27 20:09:00|44211.6|44191.6|44207.5|44187.5|44212.5|44192.5|44207.5|44187.5|3
1643314150000|2022-01-27 20:09:10|44206.6|44186.6|44207.5|44187.5|44207.5|44187.5|44205|44185|1
1643314160000|2022-01-27 20:09:20|44205|44185|44207.5|44187.5|44207.5|44187.5|44205|44185|1
1643314170000|2022-01-27 20:09:30|44205|44185|44205|44185|44209.1|44189.1|44205|44185|2
1643314180000|2022-01-27 20:09:40|44204.1|44184.1|44182.5|44162.5|44204.1|44184.1|44182.5|44162.5|6
1643314190000|2022-01-27 20:09:50|44184.1|44164.1|44185|44165|44185.8|44165.8|44182.5|44162.5|1
1643314200000|2022-01-27 20:10:00|44182.5|44162.5|44190|44170|44190|44170|44182.5|44162.5|2
1643314210000|2022-01-27 20:10:10|44187.5|44167.5|44190|44170|44195|44175|44187.5|44167.5|0
1643314220000|2022-01-27 20:10:20|44189.1|44169.1|44191.6|44171.6|44192.5|44172.5|44187.5|44167.5|0
1643314230000|2022-01-27 20:10:30|44192.5|44172.5|44176.6|44156.6|44192.5|44172.5|44176.6|44156.6|5
1643314240000|2022-01-27 20:10:40|44174.1|44154.1|44170|44150|44174.1|44154.1|44170|44150|3
1643314250000|2022-01-27 20:10:50|44168.3|44148.3|44167.5|44147.5|44170|44150|44167.5|44147.5|2
1643314260000|2022-01-27 20:11:00|44166.6|44146.6|44163.3|44143.3|44166.6|44146.6|44160.8|44140.8|2
1643314270000|2022-01-27 20:11:10|44164.1|44144.1|44157.5|44137.5|44164.1|44144.1|44155|44135|1
1643314280000|2022-01-27 20:11:20|44158.3|44138.3|44160|44140|44162.5|44142.5|44157.5|44137.5|0
1643314290000|2022-01-27 20:11:30|44159.1|44139.1|44160|44140|44162.5|44142.5|44157.5|44137.5|1
1643314300000|2022-01-27 20:11:40|44157.5|44137.5|44159.1|44139.1|44161.6|44141.6|44157.5|44137.5|2
1643314310000|2022-01-27 20:11:50|44161.6|44141.6|44155|44135|44161.6|44141.6|44155|44135|1
1643314320000|2022-01-27 20:12:00|44157.5|44137.5|44155.8|44135.8|44160|44140|44152.5|44132.5|1
1643314330000|2022-01-27 20:12:10|44157.5|44137.5|44162.5|44142.5|44162.5|44142.5|44157.5|44137.5|3
1643314350000|2022-01-27 20:12:30|44165|44145|44164.1|44144.1|44165|44145|44164.1|44144.1|0
1643314360000|2022-01-27 20:12:40|44165|44145|44161.6|44141.6|44165|44145|44161.6|44141.6|1
1643314370000|2022-01-27 20:12:50|44160|44140|44165|44145|44165|44145|44160|44140|0
1643314380000|2022-01-27 20:13:00|44160.8|44140.8|44160|44140|44160.8|44140.8|44157.5|44137.5|2
1643314390000|2022-01-27 20:13:10|44159.1|44139.1|44165|44145|44165|44145|44159.1|44139.1|0
1643314400000|2022-01-27 20:13:20|44160|44140|44155|44135|44160|44140|44153.3|44133.3|4
1643314410000|2022-01-27 20:13:30|44153.3|44133.3|44140|44120|44153.3|44133.3|44140|44120|3
1643314420000|2022-01-27 20:13:40|44137.5|44117.5|44137.5|44117.5|44142.5|44122.5|44137.5|44117.5|2
1643314430000|2022-01-27 20:13:50|44140|44120|44137.5|44117.5|44145.8|44125.8|44137.5|44117.5|1
1643314440000|2022-01-27 20:14:00|44139.1|44119.1|44150.8|44130.8|44150.8|44130.8|44138.3|44118.3|10
1643314450000|2022-01-27 20:14:10|44150|44130|44150|44130|44152.5|44132.5|44147.5|44127.5|5
1643314460000|2022-01-27 20:14:20|44150.8|44130.8|44157.5|44137.5|44157.5|44137.5|44150|44130|3
1643314470000|2022-01-27 20:14:30|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44150|44130|1
1643314480000|2022-01-27 20:14:40|44154.1|44134.1|44160|44140|44160.8|44140.8|44154.1|44134.1|1
1643314490000|2022-01-27 20:14:50|44157.5|44137.5|44155|44135|44160|44140|44155|44135|0
1643314500000|2022-01-27 20:15:00|44155.8|44135.8|44157.5|44137.5|44160.8|44140.8|44155|44135|0
1643314510000|2022-01-27 20:15:10|44155.8|44135.8|44142.5|44122.5|44155.8|44135.8|44142.5|44122.5|2
1643314520000|2022-01-27 20:15:20|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|44137.5|44117.5|1
1643314530000|2022-01-27 20:15:30|44135.8|44115.8|44123.3|44103.3|44135.8|44115.8|44123.3|44103.3|6
1643314540000|2022-01-27 20:15:40|44122.5|44102.5|44127.5|44107.5|44127.5|44107.5|44120|44100|3
1643314550000|2022-01-27 20:15:50|44129.1|44109.1|44132.5|44112.5|44132.5|44112.5|44129.1|44109.1|3
1643314560000|2022-01-27 20:16:00|44135|44115|44137.5|44117.5|44139.1|44119.1|44135|44115|0
1643314570000|2022-01-27 20:16:10|44134.1|44114.1|44127.5|44107.5|44134.1|44114.1|44127.5|44107.5|2
1643314580000|2022-01-27 20:16:20|44128.3|44108.3|44135|44115|44135|44115|44127.5|44107.5|2
1643314590000|2022-01-27 20:16:30|44135.8|44115.8|44140|44120|44142.5|44122.5|44135.8|44115.8|2
1643314600000|2022-01-27 20:16:40|44137.5|44117.5|44135.8|44115.8|44140|44120|44135.8|44115.8|0
1643314610000|2022-01-27 20:16:50|44136.6|44116.6|44140|44120|44146.6|44126.6|44136.6|44116.6|2
1643314620000|2022-01-27 20:17:00|44139.1|44119.1|44130|44110|44152.5|44132.5|44130|44110|16
1643314630000|2022-01-27 20:17:10|44132.5|44112.5|44125|44105|44132.5|44112.5|44125|44105|2
1643314640000|2022-01-27 20:17:20|44127.5|44107.5|44122.5|44102.5|44127.5|44107.5|44122.5|44102.5|3
1643314650000|2022-01-27 20:17:30|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|44117.5|44097.5|12
1643314660000|2022-01-27 20:17:40|44114.1|44094.1|44112.5|44092.5|44114.1|44094.1|44112.5|44092.5|11
1643314670000|2022-01-27 20:17:50|44109.1|44089.1|44095.8|44075.8|44109.1|44089.1|44095.8|44075.8|6
1643314680000|2022-01-27 20:18:00|44097.5|44077.5|44100|44080|44102.5|44082.5|44097.5|44077.5|18
1643314690000|2022-01-27 20:18:10|44099.1|44079.1|44105|44085|44110|44090|44099.1|44079.1|4
1643314700000|2022-01-27 20:18:20|44104.1|44084.1|44100|44080|44104.1|44084.1|44097.5|44077.5|5
1643314710000|2022-01-27 20:18:30|44097.5|44077.5|44097.5|44077.5|44100|44080|44097.5|44077.5|0
1643314720000|2022-01-27 20:18:40|44102.5|44082.5|44100|44080|44102.5|44082.5|44097.5|44077.5|0
1643314730000|2022-01-27 20:18:50|44097.5|44077.5|44097.5|44077.5|44102.5|44082.5|44097.5|44077.5|3
1643314740000|2022-01-27 20:19:00|||||||||15
1643314750000|2022-01-27 20:19:10|44095|44075|44093.3|44073.3|44095|44075|44090.8|44070.8|3
1643314760000|2022-01-27 20:19:20|44094.1|44074.1|44097.5|44077.5|44097.5|44077.5|44093.3|44073.3|5
1643314770000|2022-01-27 20:19:30|44095.8|44075.8|44109.1|44089.1|44109.1|44089.1|44094.1|44074.1|20
1643314780000|2022-01-27 20:19:40|44107.5|44087.5|44107.5|44087.5|44111.6|44091.6|44106.6|44086.6|5
1643314790000|2022-01-27 20:19:50|||||||||4
1643314800000|2022-01-27 20:20:00|44108.3|44088.3|44112.5|44092.5|44114.1|44094.1|44108.3|44088.3|9
1643314810000|2022-01-27 20:20:10|44115.8|44095.8|44118.3|44098.3|44125|44105|44115.8|44095.8|19
1643314820000|2022-01-27 20:20:20|44120|44100|44115|44095|44120|44100|44112.5|44092.5|2
1643314830000|2022-01-27 20:20:30|44114.1|44094.1|44110|44090|44115|44095|44107.5|44087.5|1
1643314840000|2022-01-27 20:20:40|44109.1|44089.1|44110|44090|44112.5|44092.5|44107.5|44087.5|0
1643314850000|2022-01-27 20:20:50|44107.5|44087.5|44094.1|44074.1|44110|44090|44091.6|44071.6|8
1643314860000|2022-01-27 20:21:00|44091.6|44071.6|44090|44070|44094.1|44074.1|44089.1|44069.1|5
1643314870000|2022-01-27 20:21:10|44092.5|44072.5|44092.5|44072.5|44095.8|44075.8|44090.8|44070.8|1
1643314880000|2022-01-27 20:21:20|44091.6|44071.6|44087.5|44067.5|44092.5|44072.5|44087.5|44067.5|5
1643314890000|2022-01-27 20:21:30|44082.5|44062.5|44067.5|44047.5|44082.5|44062.5|44067.5|44047.5|5
1643314900000|2022-01-27 20:21:40|44068.3|44048.3|44060|44040|44069.1|44049.1|44060|44040|3
1643314910000|2022-01-27 20:21:50|44062.5|44042.5|44057.5|44037.5|44065|44045|44057.5|44037.5|5
1643314920000|2022-01-27 20:22:00|44059.1|44039.1|44072.5|44052.5|44072.5|44052.5|44059.1|44039.1|11
1643314930000|2022-01-27 20:22:10|44070|44050|44072.5|44052.5|44072.5|44052.5|44070|44050|1
1643314940000|2022-01-27 20:22:20|44073.3|44053.3|44080|44060|44080|44060|44073.3|44053.3|0
1643314950000|2022-01-27 20:22:30|44077.5|44057.5|44070|44050|44082.5|44062.5|44070|44050|2
1643314960000|2022-01-27 20:22:40|44070.8|44050.8|44070|44050|44072.5|44052.5|44070|44050|0
1643314970000|2022-01-27 20:22:50|44070.8|44050.8|44067.5|44047.5|44072.5|44052.5|44067.5|44047.5|1
1643314980000|2022-01-27 20:23:00|44068.3|44048.3|44072.5|44052.5|44072.5|44052.5|44067.5|44047.5|0
1643314990000|2022-01-27 20:23:10|44067.5|44047.5|44066.6|44046.6|44067.5|44047.5|44064.1|44044.1|4
1643315000000|2022-01-27 20:23:20|44065|44045|44065|44045|44067.5|44047.5|44065|44045|0
1643315010000|2022-01-27 20:23:30|44065.8|44045.8|44067.5|44047.5|44070|44050|44065|44045|5
1643315020000|2022-01-27 20:23:40|44070|44050|44070|44050|44072.5|44052.5|44070|44050|0
1643315030000|2022-01-27 20:23:50|44072.5|44052.5|44060|44040|44072.5|44052.5|44060|44040|9
1643315040000|2022-01-27 20:24:00|44062.5|44042.5|44042.5|44022.5|44062.5|44042.5|44041.6|44021.6|24
1643315050000|2022-01-27 20:24:10|44043.3|44023.3|44050|44030|44050|44030|44043.3|44023.3|4
1643315060000|2022-01-27 20:24:20|44049.1|44029.1|44043.3|44023.3|44050|44030|44043.3|44023.3|1
1643315070000|2022-01-27 20:24:30|44040.8|44020.8|44025|44005|44040.8|44020.8|44022.5|44002.5|47
1643315080000|2022-01-27 20:24:40|44027.5|44007.5|44024.1|44004.1|44027.5|44007.5|44024.1|44004.1|9
1643315090000|2022-01-27 20:24:50|44025.8|44005.8|44055|44035|44060|44040|44025.8|44005.8|14
1643315100000|2022-01-27 20:25:00|44055.8|44035.8|44092.5|44072.5|44092.5|44072.5|44055|44035|15
1643315110000|2022-01-27 20:25:10|44093.3|44073.3|44097.5|44077.5|44102.5|44082.5|44093.3|44073.3|1
1643315120000|2022-01-27 20:25:20|44096.6|44076.6|44092.5|44072.5|44096.6|44076.6|44092.5|44072.5|1
1643315130000|2022-01-27 20:25:30|44090|44070|44085|44065|44090|44070|44085|44065|1
1643315140000|2022-01-27 20:25:40|44087.5|44067.5|44090|44070|44090|44070|44085|44065|1
1643315150000|2022-01-27 20:25:50|44086.6|44066.6|44086.6|44066.6|44087.5|44067.5|44085|44065|1
1643315160000|2022-01-27 20:26:00|44085|44065|44082.5|44062.5|44085|44065|44082.5|44062.5|0
1643315170000|2022-01-27 20:26:10|44078.3|44058.3|44092.5|44072.5|44092.5|44072.5|44077.5|44057.5|1
1643315180000|2022-01-27 20:26:20|44093.3|44073.3|44105|44085|44105.8|44085.8|44093.3|44073.3|1
1643315190000|2022-01-27 20:26:30|44107.5|44087.5|44102.5|44082.5|44108.3|44088.3|44100|44080|2
1643315200000|2022-01-27 20:26:40|44100|44080|44100|44080|44100|44080|44095|44075|3
1643315210000|2022-01-27 20:26:50|44099.1|44079.1|44095|44075|44099.1|44079.1|44092.5|44072.5|0
1643315220000|2022-01-27 20:27:00|44097.5|44077.5|44102.5|44082.5|44105|44085|44097.5|44077.5|4
1643315230000|2022-01-27 20:27:10|44101.6|44081.6|44108.3|44088.3|44108.3|44088.3|44100|44080|4
1643315240000|2022-01-27 20:27:20|44113.3|44093.3|44122.5|44102.5|44122.5|44102.5|44113.3|44093.3|0
1643315250000|2022-01-27 20:27:30|44125|44105|44125.8|44105.8|44130|44110|44122.5|44102.5|7
1643315260000|2022-01-27 20:27:40|44128.3|44108.3|44130|44110|44135|44115|44127.5|44107.5|4
1643315270000|2022-01-27 20:27:50|44129.1|44109.1|44127.5|44107.5|44130|44110|44125|44105|2
1643315280000|2022-01-27 20:28:00|44126.6|44106.6|44129.1|44109.1|44130|44110|44125.8|44105.8|2
1643315290000|2022-01-27 20:28:10|44127.5|44107.5|44130|44110|44132.5|44112.5|44127.5|44107.5|0
1643315300000|2022-01-27 20:28:20|44129.1|44109.1|44127.5|44107.5|44130|44110|44127.5|44107.5|0
1643315310000|2022-01-27 20:28:30|44130|44110|44130|44110|44130|44110|44130|44110|2
1643315320000|2022-01-27 20:28:40|44129.1|44109.1|44132.5|44112.5|44132.5|44112.5|44127.5|44107.5|0
1643315330000|2022-01-27 20:28:50|44135|44115|44135|44115|44137.5|44117.5|44135|44115|2
1643315360000|2022-01-27 20:29:20|44120|44100|44112.5|44092.5|44120|44100|44112.5|44092.5|7
1643315370000|2022-01-27 20:29:30|44107.5|44087.5|44106.6|44086.6|44107.5|44087.5|44106.6|44086.6|5
1643315390000|2022-01-27 20:29:50|44105|44085|44100.8|44080.8|44105|44085|44099.1|44079.1|1
1643315400000|2022-01-27 20:30:00|44099.1|44079.1|44122.5|44102.5|44122.5|44102.5|44096.6|44076.6|8
1643315410000|2022-01-27 20:30:10|44121.6|44101.6|44112.5|44092.5|44121.6|44101.6|44107.5|44087.5|8
1643315420000|2022-01-27 20:30:20|44110|44090|44098.3|44078.3|44112.5|44092.5|44098.3|44078.3|3
1643315430000|2022-01-27 20:30:30|44097.5|44077.5|44100|44080|44100|44080|44095|44075|2
1643315440000|2022-01-27 20:30:40|44100.8|44080.8|44100|44080|44100.8|44080.8|44100|44080|0
1643315450000|2022-01-27 20:30:50|44099.1|44079.1|44092.5|44072.5|44099.1|44079.1|44090|44070|1
1643315460000|2022-01-27 20:31:00|44090|44070|44077.5|44057.5|44090|44070|44077.5|44057.5|1
1643315470000|2022-01-27 20:31:10|44075|44055|44075.8|44055.8|44080|44060|44075|44055|0
1643315480000|2022-01-27 20:31:20|44077.5|44057.5|44075|44055|44080|44060|44074.1|44054.1|1
1643315490000|2022-01-27 20:31:30|44074.1|44054.1|44073.3|44053.3|44076.6|44056.6|44073.3|44053.3|1
1643315500000|2022-01-27 20:31:40|44072.5|44052.5|44080.8|44060.8|44082.5|44062.5|44072.5|44052.5|0
1643315510000|2022-01-27 20:31:50|44082.5|44062.5|44085|44065|44087.5|44067.5|44082.5|44062.5|0
1643315520000|2022-01-27 20:32:00|44085.8|44065.8|44087.5|44067.5|44109.1|44089.1|44085|44065|9
1643315530000|2022-01-27 20:32:10|44086.6|44066.6|44085|44065|44090|44070|44085|44065|4
1643315540000|2022-01-27 20:32:20|44084.1|44064.1|44090|44070|44090|44070|44084.1|44064.1|1
1643315550000|2022-01-27 20:32:30|44087.5|44067.5|44107.5|44087.5|44107.5|44087.5|44087.5|44067.5|2
1643315560000|2022-01-27 20:32:40|44108.3|44088.3|44120|44100|44120|44100|44105|44085|0
1643315570000|2022-01-27 20:32:50|44122.5|44102.5|44120|44100|44122.5|44102.5|44120|44100|0
1643315580000|2022-01-27 20:33:00|44119.1|44099.1|44122.5|44102.5|44125|44105|44113.3|44093.3|0
1643315590000|2022-01-27 20:33:10|44124.1|44104.1|44122.5|44102.5|44125.8|44105.8|44122.5|44102.5|0
1643315600000|2022-01-27 20:33:20|44120|44100|44102.5|44082.5|44120|44100|44101.6|44081.6|2
1643315610000|2022-01-27 20:33:30|44100|44080|44100|44080|44102.5|44082.5|44097.5|44077.5|1
1643315620000|2022-01-27 20:33:40|44095|44075|44095|44075|44097.5|44077.5|44092.5|44072.5|0
1643315630000|2022-01-27 20:33:50|44095.8|44075.8|44102.5|44082.5|44102.5|44082.5|44095.8|44075.8|1
1643315640000|2022-01-27 20:34:00|44100|44080|44103.3|44083.3|44107.5|44087.5|44097.5|44077.5|2
1643315650000|2022-01-27 20:34:10|44100|44080|44098.3|44078.3|44100|44080|44095.8|44075.8|3
1643315660000|2022-01-27 20:34:20|44097.5|44077.5|44100|44080|44100|44080|44097.5|44077.5|0
1643315670000|2022-01-27 20:34:30|44098.3|44078.3|44101.6|44081.6|44102.5|44082.5|44097.5|44077.5|1
1643315680000|2022-01-27 20:34:40|44102.5|44082.5|44095|44075|44102.5|44082.5|44095|44075|0
1643315690000|2022-01-27 20:34:50|44095.8|44075.8|44101.6|44081.6|44103.3|44083.3|44095|44075|0
1643315700000|2022-01-27 20:35:00|44105|44085|44118.3|44098.3|44122.5|44102.5|44105|44085|6
1643315710000|2022-01-27 20:35:10|44120|44100|44107.5|44087.5|44122.5|44102.5|44107.5|44087.5|1
1643315720000|2022-01-27 20:35:20|44106.6|44086.6|44105|44085|44106.6|44086.6|44105|44085|0
1643315730000|2022-01-27 20:35:30|44105.8|44085.8|44105|44085|44107.5|44087.5|44105|44085|1
1643315740000|2022-01-27 20:35:40|44106.6|44086.6|44107.5|44087.5|44110|44090|44106.6|44086.6|1
1643315750000|2022-01-27 20:35:50|44105|44085|44102.5|44082.5|44105|44085|44102.5|44082.5|2
1643315760000|2022-01-27 20:36:00|44099.1|44079.1|44097.5|44077.5|44099.1|44079.1|44094.1|44074.1|1
1643315770000|2022-01-27 20:36:10|44098.3|44078.3|44095|44075|44103.3|44083.3|44095|44075|1
1643315780000|2022-01-27 20:36:20|44095.8|44075.8|44095|44075|44097.5|44077.5|44095|44075|0
1643315790000|2022-01-27 20:36:30|44099.1|44079.1|44095|44075|44099.1|44079.1|44095|44075|0
1643315800000|2022-01-27 20:36:40|44097.5|44077.5|44095|44075|44097.5|44077.5|44095|44075|0
1643315810000|2022-01-27 20:36:50|44092.5|44072.5|44099.1|44079.1|44100|44080|44092.5|44072.5|0
1643315820000|2022-01-27 20:37:00|44097.5|44077.5|44102.5|44082.5|44102.5|44082.5|44097.5|44077.5|5
1643315830000|2022-01-27 20:37:10|44103.3|44083.3|44102.5|44082.5|44105.8|44085.8|44102.5|44082.5|1
1643315840000|2022-01-27 20:37:20|44103.3|44083.3|44097.5|44077.5|44105|44085|44097.5|44077.5|1
1643315850000|2022-01-27 20:37:30|44096.6|44076.6|44095|44075|44097.5|44077.5|44095|44075|0
1643315860000|2022-01-27 20:37:40|44092.5|44072.5|44095|44075|44100.8|44080.8|44092.5|44072.5|0
1643315870000|2022-01-27 20:37:50|44095.8|44075.8|44100|44080|44100|44080|44095|44075|0
1643315880000|2022-01-27 20:38:00|44098.3|44078.3|44100|44080|44100|44080|44095|44075|0
1643315890000|2022-01-27 20:38:10|44095|44075|44095|44075|44095|44075|44092.5|44072.5|0
1643315900000|2022-01-27 20:38:20|44093.3|44073.3|44095|44075|44095|44075|44092.5|44072.5|0
1643315910000|2022-01-27 20:38:30|44095.8|44075.8|44095|44075|44095.8|44075.8|44092.5|44072.5|0
1643315920000|2022-01-27 20:38:40|44097.5|44077.5|44095|44075|44097.5|44077.5|44092.5|44072.5|1
1643315930000|2022-01-27 20:38:50|44092.5|44072.5|44090|44070|44092.5|44072.5|44090|44070|2
1643315940000|2022-01-27 20:39:00|44090.8|44070.8|44092.5|44072.5|44095|44075|44090|44070|9
1643315950000|2022-01-27 20:39:10|44090|44070|44095|44075|44095|44075|44090|44070|4
1643315960000|2022-01-27 20:39:20|44097.5|44077.5|44095|44075|44097.5|44077.5|44092.5|44072.5|1
1643315970000|2022-01-27 20:39:30|44095.8|44075.8|44107.5|44087.5|44107.5|44087.5|44095|44075|5
1643315980000|2022-01-27 20:39:40|44108.3|44088.3|44102.5|44082.5|44108.3|44088.3|44100|44080|6
1643315990000|2022-01-27 20:39:50|44104.1|44084.1|44106.7|44086.7|44106.7|44086.7|44102.5|44082.5|1
1643316000000|2022-01-27 20:40:00|44105.8|44085.8|44107.5|44087.5|44108.3|44088.3|44105|44085|1
1643316010000|2022-01-27 20:40:10|44103.3|44083.3|44100|44080|44103.3|44083.3|44100|44080|2
1643316020000|2022-01-27 20:40:20|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|44098.3|44078.3|0
1643316030000|2022-01-27 20:40:30|44097.5|44077.5|44095|44075|44097.5|44077.5|44090|44070|0
1643316040000|2022-01-27 20:40:40|44094.1|44074.1|44095|44075|44095|44075|44094.1|44074.1|0
1643316050000|2022-01-27 20:40:50|44095.8|44075.8|44110|44090|44110|44090|44095|44075|7
1643316060000|2022-01-27 20:41:00|44112.5|44092.5|44115|44095|44117.5|44097.5|44108.3|44088.3|11
1643316070000|2022-01-27 20:41:10|44115.8|44095.8|44120|44100|44125|44105|44115|44095|3
1643316080000|2022-01-27 20:41:20|44122.5|44102.5|44118.3|44098.3|44122.5|44102.5|44118.3|44098.3|0
1643316090000|2022-01-27 20:41:30|44116.6|44096.6|44130|44110|44130|44110|44115|44095|0
1643316100000|2022-01-27 20:41:40|44129.1|44109.1|44132.5|44112.5|44135|44115|44128.3|44108.3|1
1643316110000|2022-01-27 20:41:50|44133.3|44113.3|44140|44120|44140|44120|44132.5|44112.5|2
1643316120000|2022-01-27 20:42:00|44145|44125|44145|44125|44147.5|44127.5|44145|44125|2
1643316130000|2022-01-27 20:42:10|44143.3|44123.3|44147.5|44127.5|44147.5|44127.5|44142.5|44122.5|3
1643316140000|2022-01-27 20:42:20|44148.3|44128.3|44152.5|44132.5|44154.2|44134.2|44148.3|44128.3|6
1643316150000|2022-01-27 20:42:30|44150|44130|44149.1|44129.1|44152.5|44132.5|44147.5|44127.5|1
1643316160000|2022-01-27 20:42:40|44148.3|44128.3|44150|44130|44151.6|44131.6|44147.5|44127.5|3
1643316170000|2022-01-27 20:42:50|44149.1|44129.1|44153.3|44133.3|44153.3|44133.3|44147.5|44127.5|0
1643316180000|2022-01-27 20:43:00|44154.2|44134.2|44165|44145|44165|44145|44154.2|44134.2|8
1643316190000|2022-01-27 20:43:10|44164.1|44144.1|44162.5|44142.5|44165|44145|44162.5|44142.5|0
1643316200000|2022-01-27 20:43:20|||||||||3
1643316210000|2022-01-27 20:43:30|44165|44145|44165|44145|44165|44145|44162.5|44142.5|0
1643316220000|2022-01-27 20:43:40|44165.8|44145.8|44165|44145|44167.5|44147.5|44165|44145|1
1643316230000|2022-01-27 20:43:50|44162.5|44142.5|44157.5|44137.5|44162.5|44142.5|44155|44135|1
1643316240000|2022-01-27 20:44:00|44160|44140|44157.5|44137.5|44160|44140|44157.5|44137.5|6
1643316250000|2022-01-27 20:44:10|44155|44135|44157.5|44137.5|44157.5|44137.5|44153.3|44133.3|1
1643316260000|2022-01-27 20:44:20|44156.6|44136.6|44142.5|44122.5|44156.6|44136.6|44142.5|44122.5|3
1643316270000|2022-01-27 20:44:30|44144.1|44124.1|44150|44130|44150|44130|44144.1|44124.1|3
1643316280000|2022-01-27 20:44:40|44149.1|44129.1|44145|44125|44150|44130|44145|44125|1
1643316290000|2022-01-27 20:44:50|44142.5|44122.5|44150|44130|44150|44130|44142.5|44122.5|1
1643316300000|2022-01-27 20:45:00|44153.3|44133.3|44162.5|44142.5|44162.5|44142.5|44153.3|44133.3|3
1643316310000|2022-01-27 20:45:10|44160|44140|44165|44145|44165|44145|44160|44140|3
1643316320000|2022-01-27 20:45:20|44165.8|44145.8|44167.5|44147.5|44167.5|44147.5|44165|44145|0
1643316330000|2022-01-27 20:45:30|44165|44145|44165|44145|44167.5|44147.5|44165|44145|1
1643316340000|2022-01-27 20:45:40|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|1
1643316350000|2022-01-27 20:45:50|44166.6|44146.6|44167.5|44147.5|44167.5|44147.5|44166.6|44146.6|1
1643316360000|2022-01-27 20:46:00|44171.7|44151.7|44195|44175|44195|44175|44171.7|44151.7|4
1643316370000|2022-01-27 20:46:10|44197.5|44177.5|44205.8|44185.8|44205.8|44185.8|44195|44175|5
1643316380000|2022-01-27 20:46:20|44205|44185|44205|44185|44207.5|44187.5|44205|44185|3
1643316390000|2022-01-27 20:46:30|44202.5|44182.5|44192.5|44172.5|44202.5|44182.5|44190|44170|10
1643316400000|2022-01-27 20:46:40|44193.3|44173.3|44190.8|44170.8|44197.5|44177.5|44190.8|44170.8|5
1643316410000|2022-01-27 20:46:50|44191.6|44171.6|44188.3|44168.3|44191.6|44171.6|44185|44165|6
1643316420000|2022-01-27 20:47:00|44186.6|44166.6|44173.3|44153.3|44186.6|44166.6|44173.3|44153.3|8
1643316430000|2022-01-27 20:47:10|44170.8|44150.8|44147.5|44127.5|44170.8|44150.8|44147.5|44127.5|13
1643316440000|2022-01-27 20:47:20|44146.6|44126.6|44138.3|44118.3|44146.6|44126.6|44137.5|44117.5|8
1643316450000|2022-01-27 20:47:30|44140|44120|44131.6|44111.6|44145|44125|44131.6|44111.6|5
1643316460000|2022-01-27 20:47:40|44130|44110|44120|44100|44130|44110|44120|44100|6
1643316470000|2022-01-27 20:47:50|44125.8|44105.8|44130.8|44110.8|44135|44115|44125.8|44105.8|3
1643316480000|2022-01-27 20:48:00|44126.6|44106.6|44115|44095|44126.6|44106.6|44112.5|44092.5|3
1643316490000|2022-01-27 20:48:10|44113.3|44093.3|44120|44100|44120|44100|44113.3|44093.3|3
1643316500000|2022-01-27 20:48:20|44119.1|44099.1|44125|44105|44127.5|44107.5|44117.5|44097.5|0
1643316510000|2022-01-27 20:48:30|||||||||1
1643316520000|2022-01-27 20:48:40|44127.5|44107.5|44125|44105|44127.5|44107.5|44125|44105|0
1643316530000|2022-01-27 20:48:50|44127.5|44107.5|44136.6|44116.6|44137.5|44117.5|44125|44105|4
1643316540000|2022-01-27 20:49:00|44135|44115|44132.5|44112.5|44140|44120|44129.1|44109.1|5
1643316550000|2022-01-27 20:49:10|44137.5|44117.5|44125|44105|44137.5|44117.5|44125|44105|0
1643316560000|2022-01-27 20:49:20|44127.5|44107.5|44130|44110|44130|44110|44125|44105|0
1643316570000|2022-01-27 20:49:30|44127.5|44107.5|44131.6|44111.6|44137.5|44117.5|44127.5|44107.5|1
1643316580000|2022-01-27 20:49:40|44130.8|44110.8|44137.5|44117.5|44140|44120|44130|44110|0
1643316590000|2022-01-27 20:49:50|44135|44115|44150|44130|44155|44135|44135|44115|3
1643316600000|2022-01-27 20:50:00|44149.1|44129.1|44145|44125|44149.1|44129.1|44130|44110|2
1643316610000|2022-01-27 20:50:10|44144.1|44124.1|44132.5|44112.5|44145|44125|44130|44110|4
1643316620000|2022-01-27 20:50:20|44130|44110|44129.1|44109.1|44132.5|44112.5|44126.6|44106.6|4
1643316630000|2022-01-27 20:50:30|44133.3|44113.3|44140|44120|44140|44120|44133.3|44113.3|1
1643316640000|2022-01-27 20:50:40|44135|44115|44135|44115|44145|44125|44132.5|44112.5|1
1643316650000|2022-01-27 20:50:50|44131.7|44111.7|44140|44120|44145|44125|44130|44110|2
1643316660000|2022-01-27 20:51:00|44137.5|44117.5|44148.3|44128.3|44148.3|44128.3|44135|44115|0
1643316670000|2022-01-27 20:51:10|44145.8|44125.8|44145|44125|44148.3|44128.3|44145|44125|0
1643316680000|2022-01-27 20:51:20|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|44145|44125|0
1643316690000|2022-01-27 20:51:30|44146.6|44126.6|44140|44120|44147.5|44127.5|44134.1|44114.1|2
1643316700000|2022-01-27 20:51:40|44139.1|44119.1|44135|44115|44140|44120|44135|44115|2
1643316710000|2022-01-27 20:51:50|44139.1|44119.1|44140|44120|44144.1|44124.1|44135|44115|0
1643316720000|2022-01-27 20:52:00|44143.3|44123.3|44150|44130|44150|44130|44143.3|44123.3|0
1643316730000|2022-01-27 20:52:10|44147.5|44127.5|44152.5|44132.5|44152.5|44132.5|44147.5|44127.5|0
1643316740000|2022-01-27 20:52:20|44151.6|44131.6|44150|44130|44152.5|44132.5|44149.1|44129.1|0
1643316750000|2022-01-27 20:52:30|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|44152.5|44132.5|0
1643316760000|2022-01-27 20:52:40|44158.3|44138.3|44155.8|44135.8|44158.3|44138.3|44155|44135|4
1643316770000|2022-01-27 20:52:50|44155|44135|44147.5|44127.5|44155|44135|44145|44125|2
1643316780000|2022-01-27 20:53:00|44146.6|44126.6|44147.5|44127.5|44147.5|44127.5|44145|44125|0
1643316790000|2022-01-27 20:53:10|44145|44125|44147.5|44127.5|44150|44130|44145|44125|0
1643316800000|2022-01-27 20:53:20|44150|44130|44150|44130|44150|44130|44147.5|44127.5|0
1643316810000|2022-01-27 20:53:30|44149.1|44129.1|44145|44125|44149.1|44129.1|44144.1|44124.1|1
1643316820000|2022-01-27 20:53:40|44147.5|44127.5|44147.5|44127.5|44150|44130|44145|44125|0
1643316830000|2022-01-27 20:53:50|44150|44130|44145|44125|44150|44130|44145|44125|1
1643316840000|2022-01-27 20:54:00|44144.1|44124.1|44142.5|44122.5|44144.1|44124.1|44142.5|44122.5|0
1643316850000|2022-01-27 20:54:10|44145|44125|44147.5|44127.5|44147.5|44127.5|44142.5|44122.5|2
1643316860000|2022-01-27 20:54:20|44145|44125|44149.1|44129.1|44150|44130|44145|44125|0
1643316870000|2022-01-27 20:54:30|44147.5|44127.5|44150|44130|44150|44130|44145.8|44125.8|0
1643316880000|2022-01-27 20:54:40|44149.1|44129.1|44150|44130|44150|44130|44147.5|44127.5|0
1643316890000|2022-01-27 20:54:50|44149.1|44129.1|44152.5|44132.5|44152.5|44132.5|44148.3|44128.3|0
1643316900000|2022-01-27 20:55:00|44151.6|44131.6|44154.1|44134.1|44154.1|44134.1|44151.6|44131.6|3
1643316910000|2022-01-27 20:55:10|44152.5|44132.5|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|1
1643316920000|2022-01-27 20:55:20|44152.5|44132.5|44154.1|44134.1|44154.1|44134.1|44151.6|44131.6|0
1643316930000|2022-01-27 20:55:30|44151.6|44131.6|44154.1|44134.1|44154.1|44134.1|44151.6|44131.6|1
1643316940000|2022-01-27 20:55:40|44160|44140|44155|44135|44162.5|44142.5|44155|44135|5
1643316960000|2022-01-27 20:56:00|||||||||1
1643316970000|2022-01-27 20:56:10|44152.5|44132.5|44145|44125|44152.5|44132.5|44145|44125|9
1643316980000|2022-01-27 20:56:20|44144.1|44124.1|44140|44120|44144.1|44124.1|44140|44120|0
1643317000000|2022-01-27 20:56:40|44142.5|44122.5|44136.6|44116.6|44142.5|44122.5|44136.6|44116.6|5
1643317010000|2022-01-27 20:56:50|44135|44115|44135|44115|44135|44115|44132.5|44112.5|1
1643317020000|2022-01-27 20:57:00|44132.5|44112.5|44130|44110|44132.5|44112.5|44130|44110|1
1643317040000|2022-01-27 20:57:20|44127.5|44107.5|44127.5|44107.5|44130|44110|44127.5|44107.5|1
1643317050000|2022-01-27 20:57:30|44130|44110|44140|44120|44140|44120|44130|44110|0
1643317060000|2022-01-27 20:57:40|44139.1|44119.1|44132.5|44112.5|44139.1|44119.1|44131.6|44111.6|1
1643317070000|2022-01-27 20:57:50|44134.2|44114.2|44137.5|44117.5|44140|44120|44134.2|44114.2|0
1643317080000|2022-01-27 20:58:00|44139.1|44119.1|44139.1|44119.1|44140|44120|44134.1|44114.1|1
1643317090000|2022-01-27 20:58:10|44140.8|44120.8|44137.5|44117.5|44142.5|44122.5|44137.5|44117.5|0
1643317100000|2022-01-27 20:58:20|44138.3|44118.3|44140|44120|44140.8|44120.8|44137.5|44117.5|0
1643317110000|2022-01-27 20:58:30|44139.1|44119.1|44137.5|44117.5|44141.6|44121.6|44137.5|44117.5|0
1643317120000|2022-01-27 20:58:40|44140|44120|44139.1|44119.1|44142.5|44122.5|44138.3|44118.3|0
1643317130000|2022-01-27 20:58:50|44137.5|44117.5|44140|44120|44142.5|44122.5|44137.5|44117.5|0
1643317140000|2022-01-27 20:59:00|44137.5|44117.5|44135|44115|44137.5|44117.5|44135|44115|3
1643317150000|2022-01-27 20:59:10|44132.5|44112.5|44134.1|44114.1|44135|44115|44132.5|44112.5|0
1643317160000|2022-01-27 20:59:20|44135|44115|44137.5|44117.5|44140|44120|44135|44115|4
1643317170000|2022-01-27 20:59:30|44136.6|44116.6|44135|44115|44136.6|44116.6|44134.1|44114.1|2
1643317180000|2022-01-27 20:59:40|44135.8|44115.8|44138.3|44118.3|44138.3|44118.3|44135|44115|4
1643317190000|2022-01-27 20:59:50|44140|44120|44130|44110|44142.5|44122.5|44127.5|44107.5|13
1643317200000|2022-01-27 21:00:00|44131.6|44111.6|44145|44125|44150|44130|44130|44110|9
1643317210000|2022-01-27 21:00:10|44149.1|44129.1|44141.6|44121.6|44149.1|44129.1|44141.6|44121.6|7
1643317220000|2022-01-27 21:00:20|44142.5|44122.5|44147.5|44127.5|44147.5|44127.5|44140|44120|1
1643317230000|2022-01-27 21:00:30|44150|44130|44157.5|44137.5|44157.5|44137.5|44150|44130|1
1643317240000|2022-01-27 21:00:40|44156.6|44136.6|44155|44135|44157.5|44137.5|44155|44135|2
1643317250000|2022-01-27 21:00:50|44152.5|44132.5|44152.5|44132.5|44155|44135|44152.5|44132.5|5
1643317260000|2022-01-27 21:01:00|44150|44130|44147.5|44127.5|44150|44130|44147.5|44127.5|5
1643317270000|2022-01-27 21:01:10|44148.3|44128.3|44145|44125|44148.3|44128.3|44142.5|44122.5|2
1643317280000|2022-01-27 21:01:20|44142.5|44122.5|44142.5|44122.5|44145|44125|44142.5|44122.5|0
1643317290000|2022-01-27 21:01:30|44140|44120|44142.5|44122.5|44142.5|44122.5|44140|44120|1
1643317300000|2022-01-27 21:01:40|44143.3|44123.3|44143.3|44123.3|44143.3|44123.3|44143.3|44123.3|1
1643317310000|2022-01-27 21:01:50|44144.2|44124.2|44140.8|44120.8|44144.2|44124.2|44140.8|44120.8|3
1643317320000|2022-01-27 21:02:00|44143.3|44123.3|44143.3|44123.3|44143.3|44123.3|44140.8|44120.8|0
1643317330000|2022-01-27 21:02:10|44140|44120|44140|44120|44140|44120|44140|44120|1
1643317360000|2022-01-27 21:02:40|44137.5|44117.5|44130|44110|44137.5|44117.5|44130|44110|6
1643317390000|2022-01-27 21:03:10|44132.5|44112.5|44130|44110|44132.5|44112.5|44130|44110|1
1643317410000|2022-01-27 21:03:30|44130.8|44110.8|44132.5|44112.5|44132.5|44112.5|44130|44110|0
1643317420000|2022-01-27 21:03:40|44130|44110|44130|44110|44130|44110|44130|44110|5
1643317430000|2022-01-27 21:03:50|44129.1|44109.1|44122.5|44102.5|44129.1|44109.1|44122.5|44102.5|1
1643317440000|2022-01-27 21:04:00|44120.8|44100.8|44117.5|44097.5|44120.8|44100.8|44117.5|44097.5|0
1643317450000|2022-01-27 21:04:10|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|44116.6|44096.6|0
1643317460000|2022-01-27 21:04:20|44115|44095|44114.1|44094.1|44115|44095|44113.3|44093.3|4
1643317470000|2022-01-27 21:04:30|44113.3|44093.3|44114.1|44094.1|44114.1|44094.1|44113.3|44093.3|1
1643317480000|2022-01-27 21:04:40|44112.5|44092.5|44115|44095|44115|44095|44112.5|44092.5|0
1643317490000|2022-01-27 21:04:50|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|44118.3|44098.3|6
1643317500000|2022-01-27 21:05:00|44125|44105|44125|44105|44125|44105|44125|44105|2
1643317510000|2022-01-27 21:05:10|44125.8|44105.8|44142.5|44122.5|44142.5|44122.5|44125.8|44105.8|2
1643317520000|2022-01-27 21:05:20|44141.6|44121.6|44152.5|44132.5|44153.3|44133.3|44141.6|44121.6|1
1643317530000|2022-01-27 21:05:30|44153.3|44133.3|44152.5|44132.5|44155|44135|44150|44130|0
1643317540000|2022-01-27 21:05:40|44151.6|44131.6|44155|44135|44155|44135|44150|44130|2
1643317550000|2022-01-27 21:05:50|44155.8|44135.8|44162.5|44142.5|44162.5|44142.5|44155|44135|0
1643317560000|2022-01-27 21:06:00|44165|44145|44164.1|44144.1|44165|44145|44164.1|44144.1|2
1643317570000|2022-01-27 21:06:10|44161.6|44141.6|44156.6|44136.6|44161.6|44141.6|44156.6|44136.6|1
1643317600000|2022-01-27 21:06:40|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|44157.5|44137.5|1
1643317610000|2022-01-27 21:06:50|44159.1|44139.1|44160|44140|44160|44140|44157.5|44137.5|1
1643317620000|2022-01-27 21:07:00|44159.1|44139.1|44162.5|44142.5|44162.5|44142.5|44157.5|44137.5|0
1643317640000|2022-01-27 21:07:20|44165|44145|44165|44145|44165|44145|44165|44145|1
1643317650000|2022-01-27 21:07:30|44167.5|44147.5|44165|44145|44167.5|44147.5|44165|44145|0
1643317660000|2022-01-27 21:07:40|44165.8|44145.8|44167.5|44147.5|44167.5|44147.5|44165|44145|0
1643317670000|2022-01-27 21:07:50|44170|44150|44170|44150|44170|44150|44167.5|44147.5|0
1643317680000|2022-01-27 21:08:00|44169.1|44149.1|44162.5|44142.5|44169.1|44149.1|44160.8|44140.8|4
1643317690000|2022-01-27 21:08:10|44165|44145|44165|44145|44165|44145|44165|44145|0
1643317700000|2022-01-27 21:08:20|||||||||1
1643317710000|2022-01-27 21:08:30|||||||||1
1643317720000|2022-01-27 21:08:40|44164.1|44144.1|44160|44140|44164.1|44144.1|44160|44140|2
1643317730000|2022-01-27 21:08:50|44155|44135|44157.5|44137.5|44160|44140|44155|44135|0
1643317740000|2022-01-27 21:09:00|44158.3|44138.3|44153.3|44133.3|44160|44140|44152.5|44132.5|0
1643317750000|2022-01-27 21:09:10|44155|44135|44160|44140|44160|44140|44155|44135|0
1643317760000|2022-01-27 21:09:20|||||||||1
1643317770000|2022-01-27 21:09:30|44162.5|44142.5|44161.6|44141.6|44162.5|44142.5|44160|44140|1
1643317780000|2022-01-27 21:09:40|44162.5|44142.5|44165|44145|44165|44145|44160|44140|0
1643317790000|2022-01-27 21:09:50|44160|44140|44165|44145|44165|44145|44160|44140|0
1643317800000|2022-01-27 21:10:00|44160|44140|44162.5|44142.5|44162.5|44142.5|44160|44140|4
1643317810000|2022-01-27 21:10:10|44160|44140|44160|44140|44160|44140|44160|44140|1
1643317820000|2022-01-27 21:10:20|44159.1|44139.1|44160|44140|44160|44140|44156.6|44136.6|1
1643317840000|2022-01-27 21:10:40|44157.5|44137.5|44155|44135|44157.5|44137.5|44155|44135|1
1643317850000|2022-01-27 21:10:50|||||||||1
1643317860000|2022-01-27 21:11:00|44152.5|44132.5|44150|44130|44152.5|44132.5|44150|44130|3
1643317890000|2022-01-27 21:11:30|44147.5|44127.5|44140|44120|44147.5|44127.5|44140|44120|4
1643317900000|2022-01-27 21:11:40|44137.5|44117.5|44137.5|44117.5|44140.8|44120.8|44137.5|44117.5|0
1643317910000|2022-01-27 21:11:50|44138.3|44118.3|44142.5|44122.5|44142.5|44122.5|44138.3|44118.3|2
1643317920000|2022-01-27 21:12:00|44140|44120|44140|44120|44145|44125|44140|44120|0
1643317930000|2022-01-27 21:12:10|44140.8|44120.8|44140|44120|44142.5|44122.5|44140|44120|0
1643317940000|2022-01-27 21:12:20|44142.5|44122.5|44140|44120|44144.1|44124.1|44140|44120|0
1643317950000|2022-01-27 21:12:30|44143.3|44123.3|44140|44120|44145|44125|44140|44120|0
1643317960000|2022-01-27 21:12:40|44140.8|44120.8|44140|44120|44145|44125|44138.3|44118.3|2
1643317970000|2022-01-27 21:12:50|44136.6|44116.6|44137.5|44117.5|44137.5|44117.5|44135|44115|0
1643317980000|2022-01-27 21:13:00|44135|44115|44142.5|44122.5|44142.5|44122.5|44135|44115|0
1643317990000|2022-01-27 21:13:10|44143.3|44123.3|44142.5|44122.5|44145|44125|44142.5|44122.5|1
1643318000000|2022-01-27 21:13:20|44146.6|44126.6|44145|44125|44147.5|44127.5|44145|44125|3
1643318010000|2022-01-27 21:13:30|44145.8|44125.8|44147.5|44127.5|44147.5|44127.5|44145.8|44125.8|0
1643318030000|2022-01-27 21:13:50|44148.3|44128.3|44150|44130|44150.8|44130.8|44148.3|44128.3|1
1643318040000|2022-01-27 21:14:00|44152.5|44132.5|44151.6|44131.6|44154.1|44134.1|44151.6|44131.6|1
1643318050000|2022-01-27 21:14:10|44150|44130|44150|44130|44150|44130|44150|44130|0
1643318060000|2022-01-27 21:14:20|44149.1|44129.1|44145|44125|44150|44130|44145|44125|2
1643318070000|2022-01-27 21:14:30|44142.5|44122.5|44145|44125|44147.5|44127.5|44142.5|44122.5|1
1643318080000|2022-01-27 21:14:40|44145.8|44125.8|44145|44125|44147.5|44127.5|44142.5|44122.5|1
1643318090000|2022-01-27 21:14:50|44142.5|44122.5|44140|44120|44142.5|44122.5|44140|44120|2
1643318100000|2022-01-27 21:15:00|44140.8|44120.8|44137.5|44117.5|44142.5|44122.5|44137.5|44117.5|4
1643318110000|2022-01-27 21:15:10|44135|44115|44140|44120|44140|44120|44135|44115|0
1643318120000|2022-01-27 21:15:20|44139.1|44119.1|44135|44115|44139.1|44119.1|44135|44115|0
1643318140000|2022-01-27 21:15:40|44135.8|44115.8|44137.5|44117.5|44137.5|44117.5|44135.8|44115.8|0
1643318150000|2022-01-27 21:15:50|44140|44120|44139.1|44119.1|44140|44120|44137.5|44117.5|1
1643318160000|2022-01-27 21:16:00|44137.5|44117.5|44145|44125|44145|44125|44137.5|44117.5|0
1643318180000|2022-01-27 21:16:20|||||||||3
1643318190000|2022-01-27 21:16:30|44147.5|44127.5|44145|44125|44147.5|44127.5|44145|44125|0
1643318220000|2022-01-27 21:17:00|44145.8|44125.8|44145.8|44125.8|44147.5|44127.5|44142.5|44122.5|0
1643318230000|2022-01-27 21:17:10|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|44147.5|44127.5|0
1643318240000|2022-01-27 21:17:20|44150|44130|44150.8|44130.8|44150.8|44130.8|44150|44130|2
1643318250000|2022-01-27 21:17:30|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|44149.1|44129.1|1
1643318260000|2022-01-27 21:17:40|44148.3|44128.3|44147.5|44127.5|44149.1|44129.1|44145|44125|1
1643318280000|2022-01-27 21:18:00|44150|44130|44152.5|44132.5|44152.5|44132.5|44150|44130|0
1643318290000|2022-01-27 21:18:10|44153.3|44133.3|44160|44140|44160|44140|44153.3|44133.3|1
1643318300000|2022-01-27 21:18:20|44160.8|44140.8|44167.5|44147.5|44167.5|44147.5|44160.8|44140.8|2
1643318310000|2022-01-27 21:18:30|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|1
1643318320000|2022-01-27 21:18:40|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44160|44140|0
1643318330000|2022-01-27 21:18:50|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44160|44140|0
1643318340000|2022-01-27 21:19:00|44161.6|44141.6|44160|44140|44161.6|44141.6|44160|44140|0
1643318350000|2022-01-27 21:19:10|44162.5|44142.5|44165|44145|44165|44145|44162.5|44142.5|1
1643318400000|2022-01-27 21:20:00|44167.5|44147.5|44170|44150|44170|44150|44167.5|44147.5|6
1643318410000|2022-01-27 21:20:10|44172.5|44152.5|44170|44150|44172.5|44152.5|44170|44150|1
1643318420000|2022-01-27 21:20:20|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|0
1643318430000|2022-01-27 21:20:30|||||||||2
1643318440000|2022-01-27 21:20:40|||||||||2
1643318470000|2022-01-27 21:21:10|||||||||1
1643318490000|2022-01-27 21:21:30|||||||||2
1643318510000|2022-01-27 21:21:50|||||||||2
1643318570000|2022-01-27 21:22:50|44172.5|44152.5|44175|44155|44177.5|44157.5|44172.5|44152.5|2
1643318590000|2022-01-27 21:23:10|44172.5|44152.5|44170|44150|44172.5|44152.5|44170|44150|0
1643318600000|2022-01-27 21:23:20|44169.1|44149.1|44170|44150|44172.5|44152.5|44167.5|44147.5|4
1643318610000|2022-01-27 21:23:30|44170.8|44150.8|44172.5|44152.5|44172.5|44152.5|44170|44150|1
1643318630000|2022-01-27 21:23:50|||||||||1
1643318660000|2022-01-27 21:24:20|44170|44150|44170|44150|44170|44150|44170|44150|1
1643318670000|2022-01-27 21:24:30|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|0
1643318680000|2022-01-27 21:24:40|44170|44150|44170|44150|44170|44150|44170|44150|0
1643318690000|2022-01-27 21:24:50|44169.1|44149.1|44162.5|44142.5|44169.1|44149.1|44162.5|44142.5|5
1643318700000|2022-01-27 21:25:00|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44160|44140|1
1643318710000|2022-01-27 21:25:10|44160|44140|44160|44140|44160|44140|44160|44140|0
1643318720000|2022-01-27 21:25:20|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|0
1643318760000|2022-01-27 21:26:00|44161.6|44141.6|44160|44140|44162.5|44142.5|44160|44140|6
1643318770000|2022-01-27 21:26:10|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|0
1643318780000|2022-01-27 21:26:20|44161.6|44141.6|44162.5|44142.5|44162.5|44142.5|44160|44140|0
1643318790000|2022-01-27 21:26:30|44160|44140|44160|44140|44162.5|44142.5|44160|44140|0
1643318820000|2022-01-27 21:27:00|44162.5|44142.5|44162.5|44142.5|44162.5|44142.5|44160|44140|2
1643318830000|2022-01-27 21:27:10|44161.6|44141.6|44150|44130|44162.5|44142.5|44150|44130|9
1643318840000|2022-01-27 21:27:20|44145.8|44125.8|44136.6|44116.6|44145.8|44125.8|44135|44115|4
1643318850000|2022-01-27 21:27:30|44135|44115|44137.5|44117.5|44137.5|44117.5|44135|44115|0
1643318880000|2022-01-27 21:28:00|44135.8|44115.8|44135|44115|44135.8|44115.8|44135|44115|2
1643318890000|2022-01-27 21:28:10|44134.2|44114.2|44135|44115|44135|44115|44133.3|44113.3|1
1643318900000|2022-01-27 21:28:20|44134.2|44114.2|44132.5|44112.5|44135|44115|44132.5|44112.5|0
1643318910000|2022-01-27 21:28:30|44130.8|44110.8|44130|44110|44130.8|44110.8|44130|44110|6
1643318920000|2022-01-27 21:28:40|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|44129.2|44109.2|1
1643318950000|2022-01-27 21:29:10|44126.7|44106.7|44123.3|44103.3|44127.5|44107.5|44123.3|44103.3|6
1643318960000|2022-01-27 21:29:20|44125|44105|44125|44105|44125|44105|44125|44105|0
1643318970000|2022-01-27 21:29:30|44123.3|44103.3|44125|44105|44125.8|44105.8|44121.7|44101.7|4
1643318980000|2022-01-27 21:29:40|44121.7|44101.7|44123.3|44103.3|44123.3|44103.3|44121.7|44101.7|1
1643319000000|2022-01-27 21:30:00|44136.7|44116.7|44160.8|44140.8|44160.8|44140.8|44135|44115|13
1643319010000|2022-01-27 21:30:10|44158.3|44138.3|44156.7|44136.7|44158.3|44138.3|44152.5|44132.5|9
1643319020000|2022-01-27 21:30:20|44155.8|44135.8|44135|44115|44155.8|44135.8|44127.5|44107.5|13
1643319030000|2022-01-27 21:30:30|44137.5|44117.5|44160|44140|44162.5|44142.5|44137.5|44117.5|8
1643319040000|2022-01-27 21:30:40|44162.5|44142.5|44170|44150|44170|44150|44162.5|44142.5|8
1643319050000|2022-01-27 21:30:50|44167.5|44147.5|44158.3|44138.3|44167.5|44147.5|44151.7|44131.7|14
1643319060000|2022-01-27 21:31:00|44160|44140|44160.8|44140.8|44162.5|44142.5|44160|44140|1
1643319070000|2022-01-27 21:31:10|44162.5|44142.5|44160|44140|44162.5|44142.5|44160|44140|0
1643319080000|2022-01-27 21:31:20|44160.8|44140.8|44152.5|44132.5|44162.5|44142.5|44152.5|44132.5|2
1643319090000|2022-01-27 21:31:30|||||||||5
1643319100000|2022-01-27 21:31:40|44149.2|44129.2|44155|44135|44160|44140|44147.5|44127.5|4
1643319110000|2022-01-27 21:31:50|44157.5|44137.5|44160.8|44140.8|44160.8|44140.8|44157.5|44137.5|1
1643319120000|2022-01-27 21:32:00|44160|44140|44157.5|44137.5|44162.5|44142.5|44155|44135|4
1643319130000|2022-01-27 21:32:10|44156.7|44136.7|44160|44140|44160|44140|44155.8|44135.8|0
1643319140000|2022-01-27 21:32:20|44161.7|44141.7|44161.7|44141.7|44162.5|44142.5|44161.7|44141.7|0
1643319150000|2022-01-27 21:32:30|44160|44140|44162.5|44142.5|44162.5|44142.5|44160|44140|0
1643319160000|2022-01-27 21:32:40|44161.7|44141.7|44160|44140|44161.7|44141.7|44157.5|44137.5|0
1643319170000|2022-01-27 21:32:50|44160.8|44140.8|44162.5|44142.5|44162.5|44142.5|44160.8|44140.8|1
1643319180000|2022-01-27 21:33:00|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|44167.5|44147.5|1
1643319200000|2022-01-27 21:33:20|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|1
1643319210000|2022-01-27 21:33:30|44170|44150|44177.5|44157.5|44177.5|44157.5|44170|44150|2
1643319220000|2022-01-27 21:33:40|44178.3|44158.3|44187.5|44167.5|44187.5|44167.5|44178.3|44158.3|3
1643319230000|2022-01-27 21:33:50|44185|44165|44185|44165|44187.5|44167.5|44182.5|44162.5|2
1643319240000|2022-01-27 21:34:00|44187.5|44167.5|44189.2|44169.2|44189.2|44169.2|44185.8|44165.8|7
1643319250000|2022-01-27 21:34:10|44188.3|44168.3|44185|44165|44190|44170|44185|44165|4
1643319260000|2022-01-27 21:34:20|44185.8|44165.8|44190|44170|44190|44170|44185|44165|0
1643319270000|2022-01-27 21:34:30|44190.8|44170.8|44190.8|44170.8|44192.5|44172.5|44187.5|44167.5|1
1643319280000|2022-01-27 21:34:40|44192.5|44172.5|44185|44165|44192.5|44172.5|44185|44165|2
1643319290000|2022-01-27 21:34:50|44182.5|44162.5|44180.8|44160.8|44182.5|44162.5|44177.5|44157.5|3
1643319300000|2022-01-27 21:35:00|44182.5|44162.5|44186.7|44166.7|44187.5|44167.5|44182.5|44162.5|2
1643319310000|2022-01-27 21:35:10|44185|44165|44180|44160|44185|44165|44180|44160|1
1643319320000|2022-01-27 21:35:20|44177.5|44157.5|44180|44160|44180.8|44160.8|44177.5|44157.5|0
1643319330000|2022-01-27 21:35:30|44185|44165|44177.5|44157.5|44185|44165|44177.5|44157.5|0
1643319340000|2022-01-27 21:35:40|44180|44160|44182.5|44162.5|44182.5|44162.5|44180|44160|0
1643319350000|2022-01-27 21:35:50|44183.3|44163.3|44185|44165|44190|44170|44183.3|44163.3|1
1643319360000|2022-01-27 21:36:00|44185.8|44165.8|44190|44170|44190|44170|44185|44165|1
1643319370000|2022-01-27 21:36:10|44190.8|44170.8|44192.5|44172.5|44192.5|44172.5|44190|44170|0
1643319380000|2022-01-27 21:36:20|44190.8|44170.8|44190|44170|44192.5|44172.5|44190|44170|1
1643319390000|2022-01-27 21:36:30|44190.8|44170.8|44190|44170|44193.3|44173.3|44190|44170|6
1643319400000|2022-01-27 21:36:40|44189.2|44169.2|44192.5|44172.5|44192.5|44172.5|44188.3|44168.3|0
1643319410000|2022-01-27 21:36:50|44190|44170|44195|44175|44195|44175|44190|44170|0
1643319420000|2022-01-27 21:37:00|44193.3|44173.3|44192.5|44172.5|44195|44175|44190|44170|1
1643319430000|2022-01-27 21:37:10|44190|44170|44190|44170|44192.5|44172.5|44190|44170|0
1643319440000|2022-01-27 21:37:20|44191.7|44171.7|44187.5|44167.5|44192.5|44172.5|44187.5|44167.5|3
1643319450000|2022-01-27 21:37:30|44184.2|44164.2|44182.5|44162.5|44184.2|44164.2|44182.5|44162.5|3
1643319460000|2022-01-27 21:37:40|44180|44160|44185|44165|44185|44165|44180|44160|2
1643319470000|2022-01-27 21:37:50|44183.3|44163.3|44185|44165|44185|44165|44180|44160|0
1643319480000|2022-01-27 21:38:00|44183.3|44163.3|44182.5|44162.5|44185|44165|44180|44160|2
1643319490000|2022-01-27 21:38:10|44181.7|44161.7|44180|44160|44181.7|44161.7|44180|44160|0
1643319500000|2022-01-27 21:38:20|44182.5|44162.5|44180|44160|44182.5|44162.5|44180|44160|1
1643319510000|2022-01-27 21:38:30|44182.5|44162.5|44180|44160|44182.5|44162.5|44180|44160|1
1643319520000|2022-01-27 21:38:40|44180.8|44160.8|44180|44160|44182.5|44162.5|44180|44160|3
1643319530000|2022-01-27 21:38:50|44180.8|44160.8|44182.5|44162.5|44182.5|44162.5|44178.3|44158.3|1
1643319540000|2022-01-27 21:39:00|44181.7|44161.7|44182.5|44162.5|44182.5|44162.5|44180|44160|0
1643319550000|2022-01-27 21:39:10|44180|44160|44182.5|44162.5|44182.5|44162.5|44180|44160|1
1643319560000|2022-01-27 21:39:20|44181.7|44161.7|44182.5|44162.5|44182.5|44162.5|44180|44160|0
1643319570000|2022-01-27 21:39:30|44181.7|44161.7|44180|44160|44182.5|44162.5|44180|44160|1
1643319580000|2022-01-27 21:39:40|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|44182.5|44162.5|1
1643319590000|2022-01-27 21:39:50|44180.8|44160.8|44182.5|44162.5|44182.5|44162.5|44180|44160|1
1643319600000|2022-01-27 21:40:00|44185|44165|44187.5|44167.5|44190|44170|44185|44165|1
1643319610000|2022-01-27 21:40:10|||||||||1
1643319620000|2022-01-27 21:40:20|44184.2|44164.2|44182.5|44162.5|44184.2|44164.2|44182.5|44162.5|1
1643319630000|2022-01-27 21:40:30|44185|44165|44187.5|44167.5|44187.5|44167.5|44185|44165|0
1643319640000|2022-01-27 21:40:40|44190|44170|44187.5|44167.5|44190|44170|44187.5|44167.5|0
1643319650000|2022-01-27 21:40:50|44188.3|44168.3|44193.3|44173.3|44193.3|44173.3|44188.3|44168.3|1
1643319660000|2022-01-27 21:41:00|44192.5|44172.5|44197.5|44177.5|44197.5|44177.5|44192.5|44172.5|2
1643319670000|2022-01-27 21:41:10|44196.7|44176.7|44197.5|44177.5|44197.5|44177.5|44195|44175|0
1643319700000|2022-01-27 21:41:40|||||||||4
1643319710000|2022-01-27 21:41:50|44199.2|44179.2|44202.5|44182.5|44202.5|44182.5|44199.2|44179.2|7
1643319720000|2022-01-27 21:42:00|44205|44185|44205|44185|44205|44185|44205|44185|0
1643319730000|2022-01-27 21:42:10|44204.2|44184.2|44205|44185|44205|44185|44202.5|44182.5|0
1643319740000|2022-01-27 21:42:20|44207.5|44187.5|44210|44190|44210|44190|44207.5|44187.5|6
1643319750000|2022-01-27 21:42:30|44212.5|44192.5|44210|44190|44212.5|44192.5|44207.5|44187.5|1
1643319760000|2022-01-27 21:42:40|44211.7|44191.7|44212.5|44192.5|44212.5|44192.5|44210|44190|0
1643319770000|2022-01-27 21:42:50|44214.2|44194.2|44215|44195|44215|44195|44214.2|44194.2|4
1643319780000|2022-01-27 21:43:00|||||||||2
1643319790000|2022-01-27 21:43:10|44212.5|44192.5|44210|44190|44212.5|44192.5|44207.5|44187.5|7
1643319800000|2022-01-27 21:43:20|44210.8|44190.8|44210|44190|44212.5|44192.5|44210|44190|0
1643319810000|2022-01-27 21:43:30|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|44209.2|44189.2|0
1643319820000|2022-01-27 21:43:40|44210|44190|44212.5|44192.5|44212.5|44192.5|44207.5|44187.5|0
1643319840000|2022-01-27 21:44:00|||||||||1
1643319850000|2022-01-27 21:44:10|44210.8|44190.8|44212.5|44192.5|44215|44195|44210|44190|0
1643319860000|2022-01-27 21:44:20|44211.7|44191.7|44212.5|44192.5|44212.5|44192.5|44210|44190|0
1643319880000|2022-01-27 21:44:40|44214.2|44194.2|44211.7|44191.7|44214.2|44194.2|44211.7|44191.7|1
1643319890000|2022-01-27 21:44:50|44210|44190|44208.3|44188.3|44210|44190|44207.5|44187.5|0
1643319900000|2022-01-27 21:45:00|44210|44190|44212.5|44192.5|44212.5|44192.5|44207.5|44187.5|1
1643319910000|2022-01-27 21:45:10|||||||||2
1643319920000|2022-01-27 21:45:20|44215|44195|44215|44195|44215|44195|44213.3|44193.3|2
1643319930000|2022-01-27 21:45:30|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|5
1643319940000|2022-01-27 21:45:40|44219.2|44199.2|44222.5|44202.5|44222.5|44202.5|44219.2|44199.2|1
1643319950000|2022-01-27 21:45:50|44221.7|44201.7|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1643319960000|2022-01-27 21:46:00|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|4
1643320000000|2022-01-27 21:46:40|44221.7|44201.7|44217.5|44197.5|44221.7|44201.7|44217.5|44197.5|0
1643320010000|2022-01-27 21:46:50|44220|44200|44220|44200|44222.5|44202.5|44217.5|44197.5|0
1643320020000|2022-01-27 21:47:00|44220.8|44200.8|44222.5|44202.5|44222.5|44202.5|44220.8|44200.8|4
1643320030000|2022-01-27 21:47:10|||||||||12
1643320090000|2022-01-27 21:48:10|||||||||2
1643320110000|2022-01-27 21:48:30|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|5
1643320130000|2022-01-27 21:48:50|||||||||1
1643320140000|2022-01-27 21:49:00|44225|44205|44222.5|44202.5|44225|44205|44222.5|44202.5|2
1643320150000|2022-01-27 21:49:10|44223.3|44203.3|44222.5|44202.5|44225|44205|44221.7|44201.7|1
1643320160000|2022-01-27 21:49:20|44224.2|44204.2|44225|44205|44225|44205|44224.2|44204.2|1
1643320170000|2022-01-27 21:49:30|44225.8|44205.8|44222.5|44202.5|44227.5|44207.5|44222.5|44202.5|1
1643320180000|2022-01-27 21:49:40|44225|44205|44225|44205|44225|44205|44225|44205|1
1643320190000|2022-01-27 21:49:50|44222.5|44202.5|44223.3|44203.3|44227.5|44207.5|44222.5|44202.5|0
1643320200000|2022-01-27 21:50:00|44225|44205|44222.5|44202.5|44227.5|44207.5|44222.5|44202.5|9
1643320210000|2022-01-27 21:50:10|||||||||5
1643320220000|2022-01-27 21:50:20|44220|44200|44221.7|44201.7|44221.7|44201.7|44220|44200|0
1643320230000|2022-01-27 21:50:30|44225|44205|44222.5|44202.5|44225|44205|44222.5|44202.5|1
1643320240000|2022-01-27 21:50:40|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|44221.7|44201.7|0
1643320250000|2022-01-27 21:50:50|44220.8|44200.8|44217.5|44197.5|44222.5|44202.5|44217.5|44197.5|0
1643320270000|2022-01-27 21:51:10|44218.3|44198.3|44217.5|44197.5|44220|44200|44217.5|44197.5|0
1643320280000|2022-01-27 21:51:20|44218.3|44198.3|44220|44200|44220|44200|44218.3|44198.3|0
1643320290000|2022-01-27 21:51:30|44219.2|44199.2|44220|44200|44220|44200|44217.5|44197.5|1
1643320300000|2022-01-27 21:51:40|44219.2|44199.2|44215|44195|44219.2|44199.2|44215|44195|0
1643320310000|2022-01-27 21:51:50|||||||||3
1643320340000|2022-01-27 21:52:20|44215.8|44195.8|44215.8|44195.8|44217.5|44197.5|44215.8|44195.8|2
1643320350000|2022-01-27 21:52:30|||||||||2
1643320360000|2022-01-27 21:52:40|44215|44195|44213.3|44193.3|44215|44195|44213.3|44193.3|0
1643320390000|2022-01-27 21:53:10|44212.5|44192.5|44211.7|44191.7|44212.5|44192.5|44211.7|44191.7|1
1643320420000|2022-01-27 21:53:40|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|44212.5|44192.5|1
1643320440000|2022-01-27 21:54:00|44211.7|44191.7|44210|44190|44211.7|44191.7|44210|44190|0
1643320450000|2022-01-27 21:54:10|44208.3|44188.3|44207.5|44187.5|44208.3|44188.3|44207.5|44187.5|5
1643320460000|2022-01-27 21:54:20|||||||||1
1643320490000|2022-01-27 21:54:50|44202.5|44182.5|44190|44170|44202.5|44182.5|44190|44170|46
1643320520000|2022-01-27 21:55:20|44195|44175|44197.5|44177.5|44197.5|44177.5|44195|44175|6
1643320530000|2022-01-27 21:55:30|||||||||3
1643320560000|2022-01-27 21:56:00|||||||||5
1643320570000|2022-01-27 21:56:10|44195|44175|44195|44175|44195|44175|44193.3|44173.3|8
1643320610000|2022-01-27 21:56:50|||||||||2
1643320680000|2022-01-27 21:58:00|44195.8|44175.8|44200.8|44180.8|44200.8|44180.8|44195.8|44175.8|2
1643320690000|2022-01-27 21:58:10|44200|44180|44200|44180|44200.8|44180.8|44198.3|44178.3|0
1643320700000|2022-01-27 21:58:20|44199.2|44179.2|44200|44180|44200|44180|44199.2|44179.2|0
1643320710000|2022-01-27 21:58:30|44197.5|44177.5|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|0
1643320720000|2022-01-27 21:58:40|44200|44180|44200|44180|44200|44180|44200|44180|0
1643320730000|2022-01-27 21:58:50|44200.8|44180.8|44200|44180|44202.5|44182.5|44200|44180|0
1643320740000|2022-01-27 21:59:00|44197.5|44177.5|44200|44180|44202.5|44182.5|44197.5|44177.5|0
1643320750000|2022-01-27 21:59:10|44197.5|44177.5|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|0
1643320770000|2022-01-27 21:59:30|44191.6|44171.6|44188.3|44168.3|44191.6|44171.6|44186.6|44166.6|14
1643320780000|2022-01-27 21:59:40|44171.7|44151.7|44175|44155|44175.8|44155.8|44171.7|44151.7|6
1643320790000|2022-01-27 21:59:50|44177.5|44157.5|44183.3|44163.3|44183.3|44163.3|44176.7|44156.7|6
1643324400000|2022-01-27 23:00:00|44191.7|44171.7|44240|44220|44242.5|44222.5|44191.7|44171.7|14
1643324410000|2022-01-27 23:00:10|44240.8|44220.8|44246.7|44226.7|44246.7|44226.7|44240.8|44220.8|3
1643324420000|2022-01-27 23:00:20|||||||||2
1643324430000|2022-01-27 23:00:30|44244.2|44224.2|44240|44220|44244.2|44224.2|44240|44220|1
1643324440000|2022-01-27 23:00:40|44238.3|44218.3|44236.7|44216.7|44238.3|44218.3|44236.7|44216.7|3
1643324450000|2022-01-27 23:00:50|44235.8|44215.8|44237.5|44217.5|44237.5|44217.5|44234.2|44214.2|2
1643324460000|2022-01-27 23:01:00|44235|44215|44251.7|44231.7|44251.7|44231.7|44235|44215|16
1643324470000|2022-01-27 23:01:10|44248.3|44228.3|44245.8|44225.8|44248.3|44228.3|44245.8|44225.8|1
1643324480000|2022-01-27 23:01:20|44245|44225|44243.3|44223.3|44245|44225|44242.5|44222.5|1
1643324490000|2022-01-27 23:01:30|44245|44225|44247.5|44227.5|44247.5|44227.5|44243.3|44223.3|1
1643324500000|2022-01-27 23:01:40|44245|44225|44242.5|44222.5|44245|44225|44242.5|44222.5|6
1643324510000|2022-01-27 23:01:50|44240|44220|44240|44220|44240|44220|44240|44220|1
1643324520000|2022-01-27 23:02:00|44240.8|44220.8|44240|44220|44240.8|44220.8|44240|44220|4
1643324530000|2022-01-27 23:02:10|44242.5|44222.5|44245|44225|44245|44225|44242.5|44222.5|0
1643324540000|2022-01-27 23:02:20|44248.3|44228.3|44249.2|44229.2|44250|44230|44248.3|44228.3|2
1643324550000|2022-01-27 23:02:30|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|44250.8|44230.8|0
1643324560000|2022-01-27 23:02:40|44256.7|44236.7|44261.7|44241.7|44261.7|44241.7|44256.7|44236.7|5
1643324570000|2022-01-27 23:02:50|44260|44240|44263.3|44243.3|44263.3|44243.3|44260|44240|2
1643324580000|2022-01-27 23:03:00|44264.2|44244.2|44264.2|44244.2|44264.2|44244.2|44263.3|44243.3|0
1643324590000|2022-01-27 23:03:10|44265.8|44245.8|44265.8|44245.8|44265.8|44245.8|44265|44245|1
1643324600000|2022-01-27 23:03:20|44267.5|44247.5|44263.3|44243.3|44270.8|44250.8|44263.3|44243.3|5
1643324610000|2022-01-27 23:03:30|||||||||5
1643324620000|2022-01-27 23:03:40|44264.2|44244.2|44265.8|44245.8|44265.8|44245.8|44264.2|44244.2|2
1643324640000|2022-01-27 23:04:00|44256.7|44236.7|44260|44240|44262.5|44242.5|44256.7|44236.7|2
1643324650000|2022-01-27 23:04:10|44260.8|44240.8|44265.8|44245.8|44265.8|44245.8|44260|44240|5
1643324660000|2022-01-27 23:04:20|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1643324670000|2022-01-27 23:04:30|44265.8|44245.8|44270.8|44250.8|44270.8|44250.8|44265.8|44245.8|1
1643324680000|2022-01-27 23:04:40|||||||||1
1643324690000|2022-01-27 23:04:50|44275|44255|44275|44255|44275|44255|44275|44255|1
1643324700000|2022-01-27 23:05:00|44277.5|44257.5|44287.5|44267.5|44287.5|44267.5|44277.5|44257.5|9
1643324710000|2022-01-27 23:05:10|44288.3|44268.3|44285|44265|44288.3|44268.3|44285|44265|0
1643324730000|2022-01-27 23:05:30|||||||||3
1643324740000|2022-01-27 23:05:40|44281.7|44261.7|44282.5|44262.5|44282.5|44262.5|44281.7|44261.7|2
1643324750000|2022-01-27 23:05:50|44284.2|44264.2|44285|44265|44285|44265|44284.2|44264.2|0
1643324760000|2022-01-27 23:06:00|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|44285.8|44265.8|3
1643324770000|2022-01-27 23:06:10|44286.7|44266.7|44290.8|44270.8|44290.8|44270.8|44286.7|44266.7|0
1643324790000|2022-01-27 23:06:30|44292.5|44272.5|44295|44275|44295|44275|44292.5|44272.5|1
1643324810000|2022-01-27 23:06:50|44295.8|44275.8|44297.5|44277.5|44297.5|44277.5|44295.8|44275.8|2
1643324820000|2022-01-27 23:07:00|44295|44275|44295|44275|44295|44275|44295|44275|4
1643324830000|2022-01-27 23:07:10|44297.5|44277.5|44299.2|44279.2|44299.2|44279.2|44297.5|44277.5|4
1643324840000|2022-01-27 23:07:20|44300.8|44280.8|44308.3|44288.3|44308.3|44288.3|44300.8|44280.8|4
1643324850000|2022-01-27 23:07:30|44306.7|44286.7|44307.5|44287.5|44311.7|44291.7|44306.7|44286.7|1
1643324870000|2022-01-27 23:07:50|44310|44290|44307.5|44287.5|44312.5|44292.5|44307.5|44287.5|3
1643324880000|2022-01-27 23:08:00|44310|44290|44310|44290|44310|44290|44310|44290|2
1643324890000|2022-01-27 23:08:10|44312.5|44292.5|44310|44290|44312.5|44292.5|44310|44290|2
1643324900000|2022-01-27 23:08:20|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|44311.7|44291.7|0
1643324910000|2022-01-27 23:08:30|44312.5|44292.5|44313.3|44293.3|44314.2|44294.2|44310.8|44290.8|7
1643324920000|2022-01-27 23:08:40|44315|44295|44306.7|44286.7|44315|44295|44306.7|44286.7|6
1643324930000|2022-01-27 23:08:50|44305.8|44285.8|44303.3|44283.3|44305.8|44285.8|44302.5|44282.5|0
1643324940000|2022-01-27 23:09:00|44305|44285|44307.5|44287.5|44307.5|44287.5|44305|44285|1
1643324950000|2022-01-27 23:09:10|44308.3|44288.3|44307.5|44287.5|44308.3|44288.3|44307.5|44287.5|1
1643324960000|2022-01-27 23:09:20|44308.3|44288.3|44307.5|44287.5|44310|44290|44307.5|44287.5|0
1643324970000|2022-01-27 23:09:30|44310|44290|44310|44290|44310|44290|44310|44290|1
1643324980000|2022-01-27 23:09:40|||||||||1
1643324990000|2022-01-27 23:09:50|44312.5|44292.5|44304.2|44284.2|44312.5|44292.5|44304.2|44284.2|2
1643325000000|2022-01-27 23:10:00|44302.5|44282.5|44305|44285|44305|44285|44302.5|44282.5|2
1643325010000|2022-01-27 23:10:10|44305.8|44285.8|44305.8|44285.8|44305.8|44285.8|44305.8|44285.8|4
1643325020000|2022-01-27 23:10:20|44310|44290|44315.8|44295.8|44315.8|44295.8|44309.2|44289.2|8
1643325030000|2022-01-27 23:10:30|44318.3|44298.3|44322.5|44302.5|44325|44305|44318.3|44298.3|3
1643325040000|2022-01-27 23:10:40|44324.2|44304.2|44322.5|44302.5|44325|44305|44322.5|44302.5|0
1643325050000|2022-01-27 23:10:50|44324.2|44304.2|44327.5|44307.5|44327.5|44307.5|44324.2|44304.2|3
1643325060000|2022-01-27 23:11:00|44330|44310|44330|44310|44330|44310|44330|44310|6
1643325070000|2022-01-27 23:11:10|||||||||1
1643325080000|2022-01-27 23:11:20|44330.8|44310.8|44332.5|44312.5|44332.5|44312.5|44330.8|44310.8|2
1643325090000|2022-01-27 23:11:30|44335|44315|44337.5|44317.5|44339.2|44319.2|44335|44315|2
1643325100000|2022-01-27 23:11:40|44339.2|44319.2|44337.5|44317.5|44339.2|44319.2|44337.5|44317.5|1
1643325110000|2022-01-27 23:11:50|44341.7|44321.7|44338.3|44318.3|44341.7|44321.7|44338.3|44318.3|9
1643325130000|2022-01-27 23:12:10|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|1
1643325140000|2022-01-27 23:12:20|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|44338.3|44318.3|0
1643325150000|2022-01-27 23:12:30|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|44335.8|44315.8|1
1643325160000|2022-01-27 23:12:40|44337.5|44317.5|44338.3|44318.3|44340|44320|44335|44315|0
1643325170000|2022-01-27 23:12:50|44337.5|44317.5|44340|44320|44340|44320|44335|44315|1
1643325180000|2022-01-27 23:13:00|44338.3|44318.3|44337.5|44317.5|44338.3|44318.3|44337.5|44317.5|3
1643325200000|2022-01-27 23:13:20|44336.7|44316.7|44335|44315|44336.7|44316.7|44335|44315|2
1643325220000|2022-01-27 23:13:40|44335.8|44315.8|44338.3|44318.3|44338.3|44318.3|44335.8|44315.8|2
1643325230000|2022-01-27 23:13:50|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1643325250000|2022-01-27 23:14:10|44335|44315|44335|44315|44335|44315|44335|44315|2
1643325270000|2022-01-27 23:14:30|44332.5|44312.5|44335|44315|44335|44315|44332.5|44312.5|1
1643325280000|2022-01-27 23:14:40|||||||||1
1643325290000|2022-01-27 23:14:50|44335.8|44315.8|44337.5|44317.5|44337.5|44317.5|44335|44315|0
1643325300000|2022-01-27 23:15:00|44335|44315|44335|44315|44335|44315|44335|44315|4
1643325310000|2022-01-27 23:15:10|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|44337.5|44317.5|0
1643325320000|2022-01-27 23:15:20|44335.8|44315.8|44335|44315|44335.8|44315.8|44335|44315|1
1643325330000|2022-01-27 23:15:30|44332.5|44312.5|44330|44310|44332.5|44312.5|44330|44310|4
1643325340000|2022-01-27 23:15:40|44327.5|44307.5|44324.2|44304.2|44327.5|44307.5|44324.2|44304.2|1
1643325350000|2022-01-27 23:15:50|44325.8|44305.8|44315|44295|44325.8|44305.8|44315|44295|2
1643325360000|2022-01-27 23:16:00|||||||||3
1643325370000|2022-01-27 23:16:10|44312.5|44292.5|44310|44290|44312.5|44292.5|44310|44290|6
1643325380000|2022-01-27 23:16:20|44307.5|44287.5|44308.3|44288.3|44308.3|44288.3|44303.3|44283.3|1
1643325390000|2022-01-27 23:16:30|44307.5|44287.5|44306.7|44286.7|44308.3|44288.3|44305.8|44285.8|1
1643325400000|2022-01-27 23:16:40|44307.5|44287.5|44310|44290|44310|44290|44306.7|44286.7|2
1643325410000|2022-01-27 23:16:50|44309.2|44289.2|44310|44290|44310|44290|44307.5|44287.5|0
1643325420000|2022-01-27 23:17:00|||||||||1
1643325430000|2022-01-27 23:17:10|44310.8|44290.8|44312.5|44292.5|44312.5|44292.5|44310.8|44290.8|1
1643325440000|2022-01-27 23:17:20|44310|44290|44310|44290|44310|44290|44310|44290|1
1643325450000|2022-01-27 23:17:30|44310.8|44290.8|44310|44290|44312.5|44292.5|44310|44290|1
1643325460000|2022-01-27 23:17:40|44310.8|44290.8|44312.5|44292.5|44312.5|44292.5|44310.8|44290.8|1
1643325470000|2022-01-27 23:17:50|||||||||2
1643325480000|2022-01-27 23:18:00|44310.8|44290.8|44312.5|44292.5|44312.5|44292.5|44310.8|44290.8|1
1643325490000|2022-01-27 23:18:10|44315|44295|44315|44295|44315|44295|44312.5|44292.5|0
1643325500000|2022-01-27 23:18:20|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|44315.8|44295.8|0
1643325510000|2022-01-27 23:18:30|44312.5|44292.5|44312.5|44292.5|44315|44295|44312.5|44292.5|3
1643325520000|2022-01-27 23:18:40|||||||||1
1643325530000|2022-01-27 23:18:50|44310.8|44290.8|44310|44290|44310.8|44290.8|44308.3|44288.3|0
1643325540000|2022-01-27 23:19:00|44308.3|44288.3|44310|44290|44310|44290|44308.3|44288.3|1
1643325550000|2022-01-27 23:19:10|44309.2|44289.2|44305|44285|44309.2|44289.2|44305|44285|1
1643325560000|2022-01-27 23:19:20|44305.8|44285.8|44307.5|44287.5|44307.5|44287.5|44305.8|44285.8|0
1643325570000|2022-01-27 23:19:30|44305.8|44285.8|44308.3|44288.3|44308.3|44288.3|44305.8|44285.8|1
1643325580000|2022-01-27 23:19:40|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|1
1643325600000|2022-01-27 23:20:00|44308.3|44288.3|44307.5|44287.5|44308.3|44288.3|44305.8|44285.8|5
1643325610000|2022-01-27 23:20:10|44305.8|44285.8|44303.3|44283.3|44305.8|44285.8|44303.3|44283.3|1
1643325620000|2022-01-27 23:20:20|44304.2|44284.2|44307.5|44287.5|44307.5|44287.5|44303.3|44283.3|2
1643325630000|2022-01-27 23:20:30|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|4
1643325650000|2022-01-27 23:20:50|44309.2|44289.2|44308.3|44288.3|44310.8|44290.8|44308.3|44288.3|1
1643325660000|2022-01-27 23:21:00|44307.5|44287.5|44308.3|44288.3|44308.3|44288.3|44307.5|44287.5|0
1643325670000|2022-01-27 23:21:10|44309.2|44289.2|44310|44290|44310.8|44290.8|44308.3|44288.3|2
1643325740000|2022-01-27 23:22:20|44310.8|44290.8|44310|44290|44312.5|44292.5|44310|44290|0
1643325760000|2022-01-27 23:22:40|44310.8|44290.8|44315|44295|44315|44295|44310.8|44290.8|4
1643325780000|2022-01-27 23:23:00|44313.3|44293.3|44312.5|44292.5|44313.3|44293.3|44312.5|44292.5|2
1643325800000|2022-01-27 23:23:20|44310|44290|44307.5|44287.5|44310|44290|44307.5|44287.5|7
1643325810000|2022-01-27 23:23:30|44305|44285|44303.3|44283.3|44306.7|44286.7|44303.3|44283.3|2
1643325820000|2022-01-27 23:23:40|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|10
1643325840000|2022-01-27 23:24:00|||||||||2
1643325850000|2022-01-27 23:24:10|44300|44280|44302.5|44282.5|44302.5|44282.5|44300|44280|1
1643325870000|2022-01-27 23:24:30|44303.3|44283.3|44310|44290|44310|44290|44303.3|44283.3|3
1643325880000|2022-01-27 23:24:40|44311.7|44291.7|44312.5|44292.5|44317.5|44297.5|44311.7|44291.7|0
1643325890000|2022-01-27 23:24:50|44313.3|44293.3|44312.5|44292.5|44315|44295|44312.5|44292.5|0
1643325910000|2022-01-27 23:25:10|44314.2|44294.2|44312.5|44292.5|44317.5|44297.5|44312.5|44292.5|1
1643325920000|2022-01-27 23:25:20|44314.2|44294.2|44315|44295|44317.5|44297.5|44312.5|44292.5|1
1643325930000|2022-01-27 23:25:30|44314.2|44294.2|44317.5|44297.5|44317.5|44297.5|44313.3|44293.3|0
1643325950000|2022-01-27 23:25:50|44315|44295|44315|44295|44318.3|44298.3|44315|44295|1
1643325960000|2022-01-27 23:26:00|44312.5|44292.5|44318.3|44298.3|44318.3|44298.3|44312.5|44292.5|1
1643325970000|2022-01-27 23:26:10|44316.7|44296.7|44312.5|44292.5|44317.5|44297.5|44312.5|44292.5|1
1643325980000|2022-01-27 23:26:20|44315|44295|44312.5|44292.5|44315|44295|44312.5|44292.5|0
1643326000000|2022-01-27 23:26:40|44316.7|44296.7|44317.5|44297.5|44317.5|44297.5|44315.8|44295.8|2
1643326020000|2022-01-27 23:27:00|44316.7|44296.7|44325|44305|44325|44305|44316.7|44296.7|1
1643326030000|2022-01-27 23:27:10|44324.2|44304.2|44324.2|44304.2|44327.5|44307.5|44322.5|44302.5|0
1643326040000|2022-01-27 23:27:20|44322.5|44302.5|44315|44295|44325|44305|44312.5|44292.5|3
1643326050000|2022-01-27 23:27:30|44313.3|44293.3|44317.5|44297.5|44317.5|44297.5|44313.3|44293.3|0
1643326060000|2022-01-27 23:27:40|44315|44295|44315|44295|44315|44295|44313.3|44293.3|0
1643326070000|2022-01-27 23:27:50|44314.2|44294.2|44312.5|44292.5|44314.2|44294.2|44312.5|44292.5|0
1643326080000|2022-01-27 23:28:00|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|1
1643326100000|2022-01-27 23:28:20|44310|44290|44310.8|44290.8|44310.8|44290.8|44308.3|44288.3|0
1643326110000|2022-01-27 23:28:30|44312.5|44292.5|44315|44295|44316.7|44296.7|44312.5|44292.5|3
1643326120000|2022-01-27 23:28:40|44315.8|44295.8|44315|44295|44318.3|44298.3|44315|44295|0
1643326140000|2022-01-27 23:29:00|44318.3|44298.3|44315|44295|44318.3|44298.3|44315|44295|0
1643326150000|2022-01-27 23:29:10|44315.8|44295.8|44315|44295|44318.3|44298.3|44315|44295|0
1643326160000|2022-01-27 23:29:20|44313.3|44293.3|44317.5|44297.5|44317.5|44297.5|44312.5|44292.5|0
1643326170000|2022-01-27 23:29:30|44314.2|44294.2|44313.3|44293.3|44314.2|44294.2|44312.5|44292.5|0
1643326180000|2022-01-27 23:29:40|44314.2|44294.2|44312.5|44292.5|44315|44295|44312.5|44292.5|1
1643326190000|2022-01-27 23:29:50|||||||||2
1643326200000|2022-01-27 23:30:00|44314.2|44294.2|44312.5|44292.5|44315|44295|44310|44290|1
1643326210000|2022-01-27 23:30:10|44313.3|44293.3|44312.5|44292.5|44317.5|44297.5|44312.5|44292.5|2
1643326220000|2022-01-27 23:30:20|44311.7|44291.7|44310|44290|44311.7|44291.7|44310|44290|0
1643326250000|2022-01-27 23:30:50|44309.2|44289.2|44306.7|44286.7|44309.2|44289.2|44304.2|44284.2|0
1643326260000|2022-01-27 23:31:00|44305|44285|44310|44290|44310|44290|44305|44285|0
1643326270000|2022-01-27 23:31:10|44309.2|44289.2|44308.3|44288.3|44309.2|44289.2|44303.3|44283.3|0
1643326280000|2022-01-27 23:31:20|44310|44290|44312.5|44292.5|44312.5|44292.5|44310|44290|0
1643326300000|2022-01-27 23:31:40|44315|44295|44312.5|44292.5|44315|44295|44312.5|44292.5|0
1643326310000|2022-01-27 23:31:50|44310|44290|44310|44290|44312.5|44292.5|44310|44290|1
1643326320000|2022-01-27 23:32:00|44308.3|44288.3|44310|44290|44310|44290|44308.3|44288.3|0
1643326330000|2022-01-27 23:32:10|44308.3|44288.3|44310|44290|44310|44290|44308.3|44288.3|0
1643326340000|2022-01-27 23:32:20|44305|44285|44309.2|44289.2|44309.2|44289.2|44304.2|44284.2|0
1643326360000|2022-01-27 23:32:40|44307.5|44287.5|44309.2|44289.2|44309.2|44289.2|44307.5|44287.5|0
1643326390000|2022-01-27 23:33:10|44311.7|44291.7|44309.2|44289.2|44311.7|44291.7|44309.2|44289.2|0
1643326400000|2022-01-27 23:33:20|44311.7|44291.7|44309.2|44289.2|44311.7|44291.7|44309.2|44289.2|0
1643326410000|2022-01-27 23:33:30|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|44307.5|44287.5|0
1643326430000|2022-01-27 23:33:50|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|1
1643326450000|2022-01-27 23:34:10|44310|44290|44310|44290|44310|44290|44308.3|44288.3|0
1643326460000|2022-01-27 23:34:20|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|0
1643326470000|2022-01-27 23:34:30|44310|44290|44305|44285|44310|44290|44305|44285|3
1643326490000|2022-01-27 23:34:50|44304.2|44284.2|44300|44280|44305|44285|44300|44280|0
1643326500000|2022-01-27 23:35:00|44301.7|44281.7|44306.7|44286.7|44306.7|44286.7|44300|44280|3
1643326510000|2022-01-27 23:35:10|44307.5|44287.5|44302.5|44282.5|44307.5|44287.5|44300|44280|4
1643326530000|2022-01-27 23:35:30|44297.5|44277.5|44298.3|44278.3|44300|44280|44297.5|44277.5|1
1643326540000|2022-01-27 23:35:40|44300|44280|44302.5|44282.5|44302.5|44282.5|44298.3|44278.3|4
1643326550000|2022-01-27 23:35:50|44300|44280|44300|44280|44300|44280|44300|44280|1
1643326560000|2022-01-27 23:36:00|44303.3|44283.3|44300|44280|44304.2|44284.2|44300|44280|0
1643326570000|2022-01-27 23:36:10|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|44302.5|44282.5|0
1643326580000|2022-01-27 23:36:20|44303.3|44283.3|44301.7|44281.7|44305|44285|44301.7|44281.7|0
1643326590000|2022-01-27 23:36:30|44305|44285|44305|44285|44306.7|44286.7|44305|44285|2
1643326600000|2022-01-27 23:36:40|44308.3|44288.3|44310|44290|44310|44290|44308.3|44288.3|0
1643326630000|2022-01-27 23:37:10|44315|44295|44311.7|44291.7|44315|44295|44311.7|44291.7|0
1643326640000|2022-01-27 23:37:20|44310|44290|44305.8|44285.8|44310|44290|44305.8|44285.8|0
1643326650000|2022-01-27 23:37:30|44308.3|44288.3|44310|44290|44310|44290|44305.8|44285.8|0
1643326680000|2022-01-27 23:38:00|44308.3|44288.3|44310|44290|44310|44290|44308.3|44288.3|0
1643326690000|2022-01-27 23:38:10|44305|44285|44305|44285|44306.7|44286.7|44303.3|44283.3|1
1643326700000|2022-01-27 23:38:20|44307.5|44287.5|44302.5|44282.5|44307.5|44287.5|44302.5|44282.5|0
1643326720000|2022-01-27 23:38:40|44301.7|44281.7|44302.5|44282.5|44302.5|44282.5|44300|44280|0
1643326730000|2022-01-27 23:38:50|44300|44280|44298.3|44278.3|44302.5|44282.5|44298.3|44278.3|1
1643326740000|2022-01-27 23:39:00|44300|44280|44300|44280|44302.5|44282.5|44300|44280|0
1643326750000|2022-01-27 23:39:10|44302.5|44282.5|44300|44280|44305|44285|44300|44280|1
1643326770000|2022-01-27 23:39:30|44302.5|44282.5|44300|44280|44302.5|44282.5|44300|44280|0
1643326780000|2022-01-27 23:39:40|44302.5|44282.5|44301.7|44281.7|44302.5|44282.5|44301.7|44281.7|0
1643326800000|2022-01-27 23:40:00|44300|44280|44300|44280|44304.2|44284.2|44300|44280|0
1643326810000|2022-01-27 23:40:10|44299.2|44279.2|44300|44280|44300|44280|44297.5|44277.5|0
1643326820000|2022-01-27 23:40:20|44298.3|44278.3|44300|44280|44300|44280|44295.8|44275.8|0
1643326830000|2022-01-27 23:40:30|44299.2|44279.2|44297.5|44277.5|44299.2|44279.2|44295|44275|2
1643326840000|2022-01-27 23:40:40|44295.8|44275.8|44297.5|44277.5|44297.5|44277.5|44295|44275|1
1643326850000|2022-01-27 23:40:50|44295.8|44275.8|44295|44275|44295.8|44275.8|44295|44275|1
1643326860000|2022-01-27 23:41:00|44294.2|44274.2|44289.2|44269.2|44294.2|44274.2|44289.2|44269.2|0
1643326870000|2022-01-27 23:41:10|44292.5|44272.5|44287.5|44267.5|44292.5|44272.5|44287.5|44267.5|3
1643326880000|2022-01-27 23:41:20|44285|44265|44281.7|44261.7|44285|44265|44281.7|44261.7|3
1643326890000|2022-01-27 23:41:30|44280|44260|44283.3|44263.3|44283.3|44263.3|44279.2|44259.2|4
1643326900000|2022-01-27 23:41:40|44280|44260|44275|44255|44280|44260|44275|44255|2
1643326910000|2022-01-27 23:41:50|44273.3|44253.3|44268.3|44248.3|44273.3|44253.3|44268.3|44248.3|7
1643326920000|2022-01-27 23:42:00|44265|44245|44270|44250|44270|44250|44265|44245|4
1643326930000|2022-01-27 23:42:10|44270.8|44250.8|44272.5|44252.5|44272.5|44252.5|44270.8|44250.8|0
1643326940000|2022-01-27 23:42:20|44270|44250|44270|44250|44270|44250|44270|44250|0
1643326950000|2022-01-27 23:42:30|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|0
1643326960000|2022-01-27 23:42:40|||||||||2
1643326970000|2022-01-27 23:42:50|44275|44255|44278.3|44258.3|44278.3|44258.3|44275|44255|0
1643326980000|2022-01-27 23:43:00|44280|44260|44285|44265|44285|44265|44280|44260|2
1643326990000|2022-01-27 23:43:10|44286.7|44266.7|44286.7|44266.7|44287.5|44267.5|44285|44265|1
1643327000000|2022-01-27 23:43:20|44283.3|44263.3|44282.5|44262.5|44285|44265|44282.5|44262.5|1
1643327010000|2022-01-27 23:43:30|44280|44260|44277.5|44257.5|44280|44260|44277.5|44257.5|1
1643327020000|2022-01-27 23:43:40|44275.8|44255.8|44271.7|44251.7|44277.5|44257.5|44271.7|44251.7|2
1643327030000|2022-01-27 23:43:50|44270|44250|44260.8|44240.8|44270|44250|44260.8|44240.8|1
1643327040000|2022-01-27 23:44:00|44260|44240|44262.5|44242.5|44262.5|44242.5|44260|44240|1
1643327050000|2022-01-27 23:44:10|44260.8|44240.8|44258.3|44238.3|44262.5|44242.5|44257.5|44237.5|1
1643327060000|2022-01-27 23:44:20|44257.5|44237.5|44262.5|44242.5|44262.5|44242.5|44257.5|44237.5|0
1643327070000|2022-01-27 23:44:30|44260.8|44240.8|44265|44245|44265|44245|44260.8|44240.8|3
1643327090000|2022-01-27 23:44:50|44265.8|44245.8|44268.3|44248.3|44268.3|44248.3|44265|44245|0
1643327100000|2022-01-27 23:45:00|44270.8|44250.8|44272.5|44252.5|44272.5|44252.5|44268.3|44248.3|2
1643327110000|2022-01-27 23:45:10|44273.3|44253.3|44272.5|44252.5|44273.3|44253.3|44272.5|44252.5|0
1643327120000|2022-01-27 23:45:20|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|0
1643327130000|2022-01-27 23:45:30|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|44277.5|44257.5|0
1643327140000|2022-01-27 23:45:40|44276.7|44256.7|44274.2|44254.2|44276.7|44256.7|44274.2|44254.2|0
1643327150000|2022-01-27 23:45:50|44275|44255|44277.5|44257.5|44277.5|44257.5|44275|44255|1
1643327160000|2022-01-27 23:46:00|44275|44255|44282.5|44262.5|44285|44265|44275|44255|5
1643327170000|2022-01-27 23:46:10|44280.8|44260.8|44278.3|44258.3|44280.8|44260.8|44278.3|44258.3|0
1643327180000|2022-01-27 23:46:20|44275|44255|44275|44255|44275|44255|44275|44255|0
1643327190000|2022-01-27 23:46:30|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|44272.5|44252.5|0
1643327210000|2022-01-27 23:46:50|44270|44250|44270|44250|44270|44250|44270|44250|0
1643327220000|2022-01-27 23:47:00|44265.8|44245.8|44260|44240|44265.8|44245.8|44260|44240|2
1643327230000|2022-01-27 23:47:10|44257.5|44237.5|44255|44235|44257.5|44237.5|44255|44235|0
1643327250000|2022-01-27 23:47:30|44256.7|44236.7|44257.5|44237.5|44257.5|44237.5|44256.7|44236.7|5
1643327260000|2022-01-27 23:47:40|44261.7|44241.7|44259.2|44239.2|44261.7|44241.7|44259.2|44239.2|0
1643327270000|2022-01-27 23:47:50|44257.5|44237.5|44261.7|44241.7|44261.7|44241.7|44257.5|44237.5|0
1643327280000|2022-01-27 23:48:00|44262.5|44242.5|44265|44245|44265|44245|44262.5|44242.5|2
1643327290000|2022-01-27 23:48:10|44267.5|44247.5|44265|44245|44267.5|44247.5|44265|44245|2
1643327300000|2022-01-27 23:48:20|44267.5|44247.5|44270|44250|44270|44250|44267.5|44247.5|1
1643327310000|2022-01-27 23:48:30|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|44267.5|44247.5|0
1643327320000|2022-01-27 23:48:40|44270|44250|44270|44250|44270|44250|44270|44250|0
1643327330000|2022-01-27 23:48:50|44275|44255|44275|44255|44275|44255|44275|44255|0
1643327350000|2022-01-27 23:49:10|44274.2|44254.2|44271.7|44251.7|44274.2|44254.2|44270.8|44250.8|1
1643327360000|2022-01-27 23:49:20|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|44270.8|44250.8|0
1643327370000|2022-01-27 23:49:30|44265|44245|44263.3|44243.3|44265|44245|44263.3|44243.3|2
1643327380000|2022-01-27 23:49:40|44260|44240|44255|44235|44260|44240|44255|44235|1
1643327390000|2022-01-27 23:49:50|44258.3|44238.3|44255.8|44235.8|44260|44240|44255|44235|0
1643327400000|2022-01-27 23:50:00|44255|44235|44257.5|44237.5|44260|44240|44255|44235|0
1643327410000|2022-01-27 23:50:10|44260|44240|44255.8|44235.8|44260|44240|44255|44235|0
1643327420000|2022-01-27 23:50:20|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|44258.3|44238.3|0
1643327430000|2022-01-27 23:50:30|44260|44240|44262.5|44242.5|44262.5|44242.5|44258.3|44238.3|0
1643327440000|2022-01-27 23:50:40|44260|44240|44259.2|44239.2|44260|44240|44259.2|44239.2|0
1643327450000|2022-01-27 23:50:50|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|44257.5|44237.5|1
1643327460000|2022-01-27 23:51:00|44258.3|44238.3|44260|44240|44260|44240|44258.3|44238.3|0
1643327470000|2022-01-27 23:51:10|44258.3|44238.3|44257.5|44237.5|44260|44240|44257.5|44237.5|0
1643327480000|2022-01-27 23:51:20|44255|44235|44255|44235|44255|44235|44255|44235|0
1643327490000|2022-01-27 23:51:30|44258.3|44238.3|44260|44240|44260|44240|44255|44235|0
1643327500000|2022-01-27 23:51:40|44255|44235|44252.5|44232.5|44258.3|44238.3|44252.5|44232.5|0
1643327510000|2022-01-27 23:51:50|44255|44235|44252.5|44232.5|44255|44235|44251.7|44231.7|1
1643327530000|2022-01-27 23:52:10|44251.7|44231.7|44250|44230|44251.7|44231.7|44250|44230|0
1643327540000|2022-01-27 23:52:20|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|1
1643327590000|2022-01-27 23:53:10|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|44247.5|44227.5|0
1643327600000|2022-01-27 23:53:20|44245|44225|44245|44225|44245|44225|44245|44225|3
1643327610000|2022-01-27 23:53:30|||||||||1
1643327620000|2022-01-27 23:53:40|44240|44220|44240|44220|44240|44220|44240|44220|1
1643327630000|2022-01-27 23:53:50|44240.8|44220.8|44245.8|44225.8|44245.8|44225.8|44240.8|44220.8|3
1643327640000|2022-01-27 23:54:00|44247.5|44227.5|44245|44225|44247.5|44227.5|44242.5|44222.5|0
1643327650000|2022-01-27 23:54:10|44243.3|44223.3|44250|44230|44250|44230|44243.3|44223.3|2
1643327660000|2022-01-27 23:54:20|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|2
1643327670000|2022-01-27 23:54:30|44255|44235|44257.5|44237.5|44257.5|44237.5|44255|44235|2
1643327680000|2022-01-27 23:54:40|44255|44235|44250|44230|44257.5|44237.5|44250|44230|1
1643327690000|2022-01-27 23:54:50|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|0
1643327700000|2022-01-27 23:55:00|44255|44235|44258.3|44238.3|44260|44240|44252.5|44232.5|0
1643327710000|2022-01-27 23:55:10|44259.2|44239.2|44252.5|44232.5|44260|44240|44252.5|44232.5|0
1643327720000|2022-01-27 23:55:20|44250.8|44230.8|44242.5|44222.5|44250.8|44230.8|44242.5|44222.5|0
1643327730000|2022-01-27 23:55:30|44240|44220|44245|44225|44247.5|44227.5|44240|44220|2
1643327740000|2022-01-27 23:55:40|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|0
1643327750000|2022-01-27 23:55:50|44241.7|44221.7|44238.3|44218.3|44241.7|44221.7|44238.3|44218.3|0
1643327760000|2022-01-27 23:56:00|||||||||2
1643327770000|2022-01-27 23:56:10|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|44237.5|44217.5|0
1643327780000|2022-01-27 23:56:20|44236.7|44216.7|44235.8|44215.8|44236.7|44216.7|44235.8|44215.8|2
1643327790000|2022-01-27 23:56:30|44235|44215|44234.2|44214.2|44236.7|44216.7|44234.2|44214.2|3
1643327800000|2022-01-27 23:56:40|44233.3|44213.3|44236.7|44216.7|44236.7|44216.7|44233.3|44213.3|5
1643327810000|2022-01-27 23:56:50|44237.5|44217.5|44240|44220|44240|44220|44237.5|44217.5|2
1643327820000|2022-01-27 23:57:00|44240.8|44220.8|44245|44225|44245|44225|44240.8|44220.8|0
1643327840000|2022-01-27 23:57:20|44243.3|44223.3|44240|44220|44245|44225|44240|44220|0
1643327850000|2022-01-27 23:57:30|44237.5|44217.5|44236.7|44216.7|44237.5|44217.5|44236.7|44216.7|0
1643327860000|2022-01-27 23:57:40|44235|44215|44222.5|44202.5|44235|44215|44222.5|44202.5|2
1643327870000|2022-01-27 23:57:50|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1643327880000|2022-01-27 23:58:00|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|6
1643327890000|2022-01-27 23:58:10|44215|44195|44220|44200|44220|44200|44210|44190|9
1643327900000|2022-01-27 23:58:20|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|3
1643327910000|2022-01-27 23:58:30|44215|44195|44212.5|44192.5|44215|44195|44212.5|44192.5|3
1643327920000|2022-01-27 23:58:40|44213.3|44193.3|44215|44195|44215|44195|44213.3|44193.3|0
1643327930000|2022-01-27 23:58:50|44215.8|44195.8|44215|44195|44215.8|44195.8|44215|44195|0
1643327940000|2022-01-27 23:59:00|44218.3|44198.3|44215.8|44195.8|44218.3|44198.3|44215.8|44195.8|9
1643327950000|2022-01-27 23:59:10|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44215.8|44195.8|0
1643327960000|2022-01-27 23:59:20|44213.3|44193.3|44217.5|44197.5|44217.5|44197.5|44212.5|44192.5|3
1643327980000|2022-01-27 23:59:40|44215|44195|44217.5|44197.5|44217.5|44197.5|44215|44195|2
1643327990000|2022-01-27 23:59:50|44220|44200|44220|44200|44220|44200|44220|44200|0
1643328000000|2022-01-28 00:00:00|44224.2|44204.2|44220|44200|44225.8|44205.8|44219.2|44199.2|7
1643328010000|2022-01-28 00:00:10|44222.5|44202.5|44225|44205|44225|44205|44220|44200|1
1643328020000|2022-01-28 00:00:20|44224.2|44204.2|44225|44205|44225|44205|44220|44200|0
1643328030000|2022-01-28 00:00:30|44224.2|44204.2|44225|44205|44225|44205|44220|44200|0
1643328040000|2022-01-28 00:00:40|44222.5|44202.5|44220|44200|44225|44205|44220|44200|1
1643328050000|2022-01-28 00:00:50|44222.5|44202.5|44230|44210|44230|44210|44222.5|44202.5|1
1643328060000|2022-01-28 00:01:00|44228.3|44208.3|44228.3|44208.3|44230|44210|44228.3|44208.3|3
1643328070000|2022-01-28 00:01:10|44230|44210|44228.3|44208.3|44230|44210|44228.3|44208.3|0
1643328080000|2022-01-28 00:01:20|44231.7|44211.7|44230.8|44210.8|44233.3|44213.3|44230.8|44210.8|2
1643328090000|2022-01-28 00:01:30|44224.2|44204.2|44220|44200|44224.2|44204.2|44220|44200|2
1643328100000|2022-01-28 00:01:40|44220.8|44200.8|44221.7|44201.7|44225|44205|44220|44200|0
1643328110000|2022-01-28 00:01:50|44220|44200|44210|44190|44220|44200|44210|44190|11
1643328120000|2022-01-28 00:02:00|44212.5|44192.5|44210|44190|44212.5|44192.5|44210|44190|1
1643328130000|2022-01-28 00:02:10|44207.5|44187.5|44210|44190|44210|44190|44207.5|44187.5|0
1643328140000|2022-01-28 00:02:20|44207.5|44187.5|44203.3|44183.3|44207.5|44187.5|44203.3|44183.3|3
1643328160000|2022-01-28 00:02:40|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|44208.3|44188.3|1
1643328170000|2022-01-28 00:02:50|44215|44195|44217.5|44197.5|44220|44200|44215|44195|0
1643328180000|2022-01-28 00:03:00|44215|44195|44205|44185|44215|44195|44205|44185|0
1643328190000|2022-01-28 00:03:10|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|44203.3|44183.3|0
1643328200000|2022-01-28 00:03:20|44205|44185|44207.5|44187.5|44207.5|44187.5|44205|44185|2
1643328210000|2022-01-28 00:03:30|44210|44190|44210|44190|44210|44190|44210|44190|0
1643328220000|2022-01-28 00:03:40|44210.8|44190.8|44213.3|44193.3|44213.3|44193.3|44210.8|44190.8|0
1643328230000|2022-01-28 00:03:50|44215|44195|44215|44195|44215|44195|44215|44195|0
1643328240000|2022-01-28 00:04:00|44213.3|44193.3|44220|44200|44220|44200|44213.3|44193.3|0
1643328250000|2022-01-28 00:04:10|44221.7|44201.7|44230|44210|44230|44210|44221.7|44201.7|2
1643328260000|2022-01-28 00:04:20|44232.5|44212.5|44237.5|44217.5|44237.5|44217.5|44232.5|44212.5|3
1643328270000|2022-01-28 00:04:30|44238.3|44218.3|44245|44225|44245|44225|44238.3|44218.3|3
1643328280000|2022-01-28 00:04:40|44245.8|44225.8|44255|44235|44255|44235|44245.8|44225.8|3
1643328290000|2022-01-28 00:04:50|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|44252.5|44232.5|1
1643328300000|2022-01-28 00:05:00|44255|44235|44255|44235|44255.8|44235.8|44254.2|44234.2|1
1643328310000|2022-01-28 00:05:10|44253.3|44233.3|44250|44230|44253.3|44233.3|44245.8|44225.8|1
1643328320000|2022-01-28 00:05:20|44248.3|44228.3|44247.5|44227.5|44248.3|44228.3|44247.5|44227.5|0
1643328330000|2022-01-28 00:05:30|44250|44230|44250|44230|44252.5|44232.5|44247.5|44227.5|1
1643328340000|2022-01-28 00:05:40|44248.3|44228.3|44247.5|44227.5|44248.3|44228.3|44247.5|44227.5|2
1643328360000|2022-01-28 00:06:00|44246.7|44226.7|44245.8|44225.8|44246.7|44226.7|44245.8|44225.8|0
1643328370000|2022-01-28 00:06:10|44244.2|44224.2|44245|44225|44245|44225|44240|44220|3
1643328380000|2022-01-28 00:06:20|44240|44220|44238.3|44218.3|44242.5|44222.5|44238.3|44218.3|0
1643328390000|2022-01-28 00:06:30|44240|44220|44238.3|44218.3|44240|44220|44238.3|44218.3|3
1643328400000|2022-01-28 00:06:40|44240|44220|44240|44220|44242.5|44222.5|44240|44220|1
1643328410000|2022-01-28 00:06:50|44240.8|44220.8|44245|44225|44245|44225|44240|44220|3
1643328430000|2022-01-28 00:07:10|44245.8|44225.8|44247.5|44227.5|44247.5|44227.5|44245.8|44225.8|1
1643328440000|2022-01-28 00:07:20|44246.7|44226.7|44245.8|44225.8|44246.7|44226.7|44245.8|44225.8|3
1643328450000|2022-01-28 00:07:30|44246.7|44226.7|44245.8|44225.8|44246.7|44226.7|44245.8|44225.8|0
1643328460000|2022-01-28 00:07:40|44247.5|44227.5|44245|44225|44250|44230|44245|44225|1
1643328470000|2022-01-28 00:07:50|44247.5|44227.5|44253.3|44233.3|44253.3|44233.3|44247.5|44227.5|1
1643328480000|2022-01-28 00:08:00|44252.5|44232.5|44250|44230|44252.5|44232.5|44250|44230|0
1643328500000|2022-01-28 00:08:20|44249.2|44229.2|44250|44230|44250|44230|44249.2|44229.2|0
1643328510000|2022-01-28 00:08:30|44248.3|44228.3|44248.3|44228.3|44250.8|44230.8|44248.3|44228.3|0
1643328520000|2022-01-28 00:08:40|44247.5|44227.5|44240|44220|44247.5|44227.5|44240|44220|1
1643328530000|2022-01-28 00:08:50|44239.2|44219.2|44235|44215|44239.2|44219.2|44232.5|44212.5|0
1643328540000|2022-01-28 00:09:00|44234.2|44214.2|44220|44200|44234.2|44214.2|44218.3|44198.3|4
1643328550000|2022-01-28 00:09:10|44219.2|44199.2|44212.5|44192.5|44219.2|44199.2|44210|44190|4
1643328560000|2022-01-28 00:09:20|44215|44195|44222.5|44202.5|44222.5|44202.5|44215|44195|2
1643328570000|2022-01-28 00:09:30|44225|44205|44225|44205|44225|44205|44225|44205|1
1643328580000|2022-01-28 00:09:40|44227.5|44207.5|44215|44195|44227.5|44207.5|44215|44195|1
1643328590000|2022-01-28 00:09:50|44210|44190|44210.8|44190.8|44210.8|44190.8|44210|44190|2
1643328600000|2022-01-28 00:10:00|44216.7|44196.7|44225.8|44205.8|44225.8|44205.8|44216.7|44196.7|1
1643328610000|2022-01-28 00:10:10|44226.7|44206.7|44225|44205|44227.5|44207.5|44222.5|44202.5|0
1643328620000|2022-01-28 00:10:20|44223.3|44203.3|44227.5|44207.5|44227.5|44207.5|44222.5|44202.5|0
1643328630000|2022-01-28 00:10:30|44223.3|44203.3|44222.5|44202.5|44225|44205|44222.5|44202.5|2
1643328640000|2022-01-28 00:10:40|44220|44200|44217.5|44197.5|44220|44200|44217.5|44197.5|1
1643328660000|2022-01-28 00:11:00|44220|44200|44227.5|44207.5|44227.5|44207.5|44220|44200|3
1643328670000|2022-01-28 00:11:10|44228.3|44208.3|44232.5|44212.5|44232.5|44212.5|44228.3|44208.3|1
1643328680000|2022-01-28 00:11:20|44235|44215|44232.5|44212.5|44235|44215|44230|44210|0
1643328690000|2022-01-28 00:11:30|44233.3|44213.3|44237.5|44217.5|44237.5|44217.5|44232.5|44212.5|0
1643328710000|2022-01-28 00:11:50|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|44235.8|44215.8|0
1643328720000|2022-01-28 00:12:00|44235|44215|44232.5|44212.5|44235.8|44215.8|44232.5|44212.5|0
1643328730000|2022-01-28 00:12:10|44235|44215|44230|44210|44235|44215|44230|44210|0
1643328750000|2022-01-28 00:12:30|44227.5|44207.5|44225|44205|44227.5|44207.5|44225|44205|1
1643328760000|2022-01-28 00:12:40|44225.8|44205.8|44225|44205|44228.3|44208.3|44225|44205|0
1643328770000|2022-01-28 00:12:50|44225.8|44205.8|44230|44210|44230|44210|44225.8|44205.8|0
1643328780000|2022-01-28 00:13:00|44232.5|44212.5|44230.8|44210.8|44234.2|44214.2|44230.8|44210.8|0
1643328810000|2022-01-28 00:13:30|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|3
1643328820000|2022-01-28 00:13:40|44235.8|44215.8|44240|44220|44240|44220|44235.8|44215.8|0
1643328830000|2022-01-28 00:13:50|44239.2|44219.2|44237.5|44217.5|44239.2|44219.2|44237.5|44217.5|0
1643328840000|2022-01-28 00:14:00|44236.7|44216.7|44232.5|44212.5|44236.7|44216.7|44230.8|44210.8|1
1643328870000|2022-01-28 00:14:30|44235|44215|44242.5|44222.5|44242.5|44222.5|44235|44215|3
1643328880000|2022-01-28 00:14:40|44247.5|44227.5|44266.7|44246.7|44267.5|44247.5|44247.5|44227.5|11
1643328890000|2022-01-28 00:14:50|44265|44245|44267.5|44247.5|44267.5|44247.5|44265|44245|6
1643328900000|2022-01-28 00:15:00|44265|44245|44265|44245|44270|44250|44265|44245|2
1643328910000|2022-01-28 00:15:10|44265.8|44245.8|44270|44250|44270|44250|44265.8|44245.8|2
1643328920000|2022-01-28 00:15:20|44265|44245|44260|44240|44265|44245|44260|44240|1
1643328930000|2022-01-28 00:15:30|44258.3|44238.3|44248.3|44228.3|44258.3|44238.3|44248.3|44228.3|3
1643328940000|2022-01-28 00:15:40|44245.8|44225.8|44248.3|44228.3|44248.3|44228.3|44245.8|44225.8|0
1643328950000|2022-01-28 00:15:50|44245.8|44225.8|44248.3|44228.3|44248.3|44228.3|44245.8|44225.8|0
1643328980000|2022-01-28 00:16:20|44245.8|44225.8|44240|44220|44245.8|44225.8|44235|44215|5
1643328990000|2022-01-28 00:16:30|44240.8|44220.8|44240|44220|44242.5|44222.5|44240|44220|0
1643329000000|2022-01-28 00:16:40|44242.5|44222.5|44245|44225|44245|44225|44242.5|44222.5|1
1643329010000|2022-01-28 00:16:50|44246.7|44226.7|44243.3|44223.3|44247.5|44227.5|44243.3|44223.3|2
1643329020000|2022-01-28 00:17:00|44245|44225|44253.3|44233.3|44253.3|44233.3|44243.3|44223.3|3
1643329030000|2022-01-28 00:17:10|44255.8|44235.8|44252.5|44232.5|44255.8|44235.8|44252.5|44232.5|0
1643329040000|2022-01-28 00:17:20|||||||||2
1643329050000|2022-01-28 00:17:30|44253.3|44233.3|44255|44235|44258.3|44238.3|44253.3|44233.3|0
1643329060000|2022-01-28 00:17:40|44254.2|44234.2|44252.5|44232.5|44254.2|44234.2|44251.7|44231.7|0
1643329070000|2022-01-28 00:17:50|44253.3|44233.3|44255|44235|44255|44235|44253.3|44233.3|0
1643329080000|2022-01-28 00:18:00|44255.8|44235.8|44255|44235|44257.5|44237.5|44255|44235|0
1643329090000|2022-01-28 00:18:10|44252.5|44232.5|44250|44230|44252.5|44232.5|44250|44230|0
1643329100000|2022-01-28 00:18:20|44250.8|44230.8|44252.5|44232.5|44252.5|44232.5|44250.8|44230.8|0
1643329110000|2022-01-28 00:18:30|44250|44230|44245.8|44225.8|44252.5|44232.5|44245.8|44225.8|0
1643329120000|2022-01-28 00:18:40|44245|44225|44245|44225|44245|44225|44245|44225|0
1643329130000|2022-01-28 00:18:50|44242.5|44222.5|44240|44220|44242.5|44222.5|44240|44220|2
1643329140000|2022-01-28 00:19:00|44242.5|44222.5|44242.5|44222.5|44242.5|44222.5|44240|44220|1
1643329150000|2022-01-28 00:19:10|44243.3|44223.3|44252.5|44232.5|44252.5|44232.5|44243.3|44223.3|4
1643329170000|2022-01-28 00:19:30|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|44251.7|44231.7|1
1643329180000|2022-01-28 00:19:40|44250.9|44230.9|44245|44225|44250.9|44230.9|44245|44225|0
1643329190000|2022-01-28 00:19:50|||||||||1
1643329200000|2022-01-28 00:20:00|44247.5|44227.5|44250|44230|44250|44230|44247.5|44227.5|2
1643329210000|2022-01-28 00:20:10|44247.5|44227.5|44245.8|44225.8|44248.3|44228.3|44245.8|44225.8|1
1643329230000|2022-01-28 00:20:30|44245|44225|44243.3|44223.3|44245|44225|44243.3|44223.3|0
1643329240000|2022-01-28 00:20:40|44245|44225|44243.3|44223.3|44245|44225|44243.3|44223.3|0
1643329250000|2022-01-28 00:20:50|44242.5|44222.5|44237.5|44217.5|44242.5|44222.5|44237.5|44217.5|1
1643329260000|2022-01-28 00:21:00|44235.8|44215.8|44235|44215|44235.8|44215.8|44233.3|44213.3|0
1643329270000|2022-01-28 00:21:10|44233.3|44213.3|44232.5|44212.5|44235|44215|44232.5|44212.5|5
1643329290000|2022-01-28 00:21:30|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|44231.7|44211.7|0
1643329300000|2022-01-28 00:21:40|44230|44210|44222.5|44202.5|44230|44210|44222.5|44202.5|3
1643329330000|2022-01-28 00:22:10|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1643329340000|2022-01-28 00:22:20|44220|44200|44220|44200|44222.5|44202.5|44220|44200|2
1643329350000|2022-01-28 00:22:30|44215|44195|44205.8|44185.8|44215|44195|44204.2|44184.2|14
1643329360000|2022-01-28 00:22:40|44204.2|44184.2|44206.7|44186.7|44206.7|44186.7|44200.8|44180.8|5
1643329370000|2022-01-28 00:22:50|44210|44190|44207.5|44187.5|44210|44190|44205|44185|3
1643329380000|2022-01-28 00:23:00|44205|44185|44205.8|44185.8|44205.8|44185.8|44203.3|44183.3|0
1643329390000|2022-01-28 00:23:10|44207.5|44187.5|44213.3|44193.3|44213.3|44193.3|44207.5|44187.5|1
1643329400000|2022-01-28 00:23:20|44215|44195|44217.5|44197.5|44217.5|44197.5|44215|44195|1
1643329410000|2022-01-28 00:23:30|44219.2|44199.2|44220|44200|44222.5|44202.5|44219.2|44199.2|2
1643329420000|2022-01-28 00:23:40|44217.5|44197.5|44220|44200|44220|44200|44215|44195|1
1643329450000|2022-01-28 00:24:10|44225|44205|44220|44200|44225|44205|44217.5|44197.5|0
1643329460000|2022-01-28 00:24:20|44216.7|44196.7|44217.5|44197.5|44220|44200|44215|44195|0
1643329470000|2022-01-28 00:24:30|44220|44200|44222.5|44202.5|44222.5|44202.5|44220|44200|0
1643329480000|2022-01-28 00:24:40|44221.7|44201.7|44225|44205|44225|44205|44220|44200|0
1643329490000|2022-01-28 00:24:50|44227.5|44207.5|44219.2|44199.2|44227.5|44207.5|44219.2|44199.2|0
1643329500000|2022-01-28 00:25:00|44217.5|44197.5|44212.5|44192.5|44217.5|44197.5|44212.5|44192.5|2
1643329510000|2022-01-28 00:25:10|44213.3|44193.3|44225|44205|44225|44205|44213.3|44193.3|2
1643329520000|2022-01-28 00:25:20|44226.7|44206.7|44227.5|44207.5|44227.5|44207.5|44225|44205|1
1643329530000|2022-01-28 00:25:30|44230|44210|44242.5|44222.5|44242.5|44222.5|44230|44210|1
1643329540000|2022-01-28 00:25:40|44245|44225|44247.5|44227.5|44247.5|44227.5|44245|44225|0
1643329550000|2022-01-28 00:25:50|44250|44230|44241.7|44221.7|44250|44230|44241.7|44221.7|2
1643329560000|2022-01-28 00:26:00|44239.2|44219.2|44235|44215|44239.2|44219.2|44235|44215|3
1643329570000|2022-01-28 00:26:10|44235.8|44215.8|44240|44220|44240|44220|44235.8|44215.8|2
1643329580000|2022-01-28 00:26:20|44240.8|44220.8|44237.5|44217.5|44240.9|44220.9|44237.5|44217.5|1
1643329600000|2022-01-28 00:26:40|44235|44215|44235|44215|44235|44215|44235|44215|1
1643329610000|2022-01-28 00:26:50|44233.3|44213.3|44232.5|44212.5|44233.3|44213.3|44232.5|44212.5|0
1643329620000|2022-01-28 00:27:00|44230.8|44210.8|44225|44205|44230.8|44210.8|44220.8|44200.8|1
1643329630000|2022-01-28 00:27:10|44224.2|44204.2|44225|44205|44225|44205|44222.5|44202.5|1
1643329640000|2022-01-28 00:27:20|44222.5|44202.5|44225.8|44205.8|44225.8|44205.8|44222.5|44202.5|0
1643329650000|2022-01-28 00:27:30|44225|44205|44222.5|44202.5|44225|44205|44222.5|44202.5|1
1643329660000|2022-01-28 00:27:40|44223.3|44203.3|44225|44205|44225|44205|44222.5|44202.5|1
1643329670000|2022-01-28 00:27:50|44227.5|44207.5|44232.5|44212.5|44235|44215|44227.5|44207.5|4
1643329680000|2022-01-28 00:28:00|44231.7|44211.7|44235|44215|44235|44215|44230|44210|0
1643329690000|2022-01-28 00:28:10|44232.5|44212.5|44235|44215|44235|44215|44232.5|44212.5|1
1643329700000|2022-01-28 00:28:20|44234.2|44214.2|44232.5|44212.5|44234.2|44214.2|44232.5|44212.5|0
1643329710000|2022-01-28 00:28:30|44235|44215|44235|44215|44237.5|44217.5|44232.5|44212.5|1
1643329720000|2022-01-28 00:28:40|44236.7|44216.7|44235|44215|44236.7|44216.7|44235|44215|0
1643329730000|2022-01-28 00:28:50|44235.8|44215.8|44235|44215|44237.5|44217.5|44235|44215|0
1643329740000|2022-01-28 00:29:00|44235.8|44215.8|44237.5|44217.5|44237.5|44217.5|44235|44215|0
1643329750000|2022-01-28 00:29:10|44235|44215|44232.5|44212.5|44235|44215|44232.5|44212.5|1
1643329790000|2022-01-28 00:29:50|44230|44210|44230|44210|44230|44210|44230|44210|1
1643329810000|2022-01-28 00:30:10|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|1
1643329820000|2022-01-28 00:30:20|44230|44210|44227.5|44207.5|44230|44210|44227.5|44207.5|2
1643329830000|2022-01-28 00:30:30|44228.3|44208.3|44227.5|44207.5|44230|44210|44227.5|44207.5|1
1643329840000|2022-01-28 00:30:40|44225|44205|44225|44205|44225|44205|44225|44205|0
1643329860000|2022-01-28 00:31:00|44224.2|44204.2|44215|44195|44224.2|44204.2|44215|44195|0
1643329870000|2022-01-28 00:31:10|44214.2|44194.2|44210|44190|44214.2|44194.2|44210|44190|3
1643329880000|2022-01-28 00:31:20|44207.5|44187.5|44202.5|44182.5|44207.5|44187.5|44200|44180|8
1643329890000|2022-01-28 00:31:30|44200|44180|44200.8|44180.8|44202.5|44182.5|44200|44180|5
1643329900000|2022-01-28 00:31:40|44202.5|44182.5|44205|44185|44205|44185|44200|44180|6
1643329910000|2022-01-28 00:31:50|44204.2|44184.2|44205|44185|44205|44185|44202.5|44182.5|0
1643329920000|2022-01-28 00:32:00|44200.8|44180.8|44205|44185|44205|44185|44200.8|44180.8|0
1643329930000|2022-01-28 00:32:10|44202.5|44182.5|44205|44185|44205|44185|44202.5|44182.5|0
1643329940000|2022-01-28 00:32:20|44205.8|44185.8|44205|44185|44207.5|44187.5|44202.5|44182.5|1
1643329950000|2022-01-28 00:32:30|44207.5|44187.5|44202.5|44182.5|44207.5|44187.5|44202.5|44182.5|0
1643329960000|2022-01-28 00:32:40|44201.7|44181.7|44200|44180|44202.5|44182.5|44200|44180|1
1643329970000|2022-01-28 00:32:50|44200.8|44180.8|44201.7|44181.7|44202.5|44182.5|44200|44180|0
1643329980000|2022-01-28 00:33:00|44200|44180|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|4
1643329990000|2022-01-28 00:33:10|44200|44180|44180|44160|44200|44180|44180|44160|18
1643330000000|2022-01-28 00:33:20|44171.7|44151.7|44169.2|44149.2|44171.7|44151.7|44167.5|44147.5|6
1643330010000|2022-01-28 00:33:30|44167.5|44147.5|44177.5|44157.5|44177.5|44157.5|44167.5|44147.5|4
1643330020000|2022-01-28 00:33:40|44180|44160|44180.8|44160.8|44180.8|44160.8|44180|44160|2
1643330030000|2022-01-28 00:33:50|44182.5|44162.5|44185|44165|44185|44165|44182.5|44162.5|0
1643330040000|2022-01-28 00:34:00|44193.3|44173.3|44196.7|44176.7|44198.4|44178.4|44193.3|44173.3|3
1643330050000|2022-01-28 00:34:10|44199.2|44179.2|44200|44180|44202.5|44182.5|44196.7|44176.7|1
1643330070000|2022-01-28 00:34:30|44200.8|44180.8|44205|44185|44205|44185|44200.8|44180.8|0
1643330080000|2022-01-28 00:34:40|44202.5|44182.5|44202.5|44182.5|44202.5|44182.5|44200|44180|1
1643330090000|2022-01-28 00:34:50|44205|44185|44195|44175|44205|44185|44195|44175|7
1643330100000|2022-01-28 00:35:00|44190|44170|44195|44175|44195|44175|44190|44170|4
1643330110000|2022-01-28 00:35:10|44192.5|44172.5|44192.5|44172.5|44194.2|44174.2|44192.5|44172.5|2
1643330120000|2022-01-28 00:35:20|44190|44170|44186.7|44166.7|44190|44170|44186.7|44166.7|5
1643330130000|2022-01-28 00:35:30|44187.5|44167.5|44190|44170|44190|44170|44187.5|44167.5|6
1643330150000|2022-01-28 00:35:50|44190.9|44170.9|44190|44170|44190.9|44170.9|44190|44170|0
1643330160000|2022-01-28 00:36:00|44185|44165|44185|44165|44185|44165|44180|44160|0
1643330180000|2022-01-28 00:36:20|44187.5|44167.5|44190.9|44170.9|44190.9|44170.9|44187.5|44167.5|3
1643330190000|2022-01-28 00:36:30|44192.5|44172.5|44200|44180|44200|44180|44192.5|44172.5|1
1643330200000|2022-01-28 00:36:40|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|44197.5|44177.5|0
1643330220000|2022-01-28 00:37:00|44195|44175|44195|44175|44196.7|44176.7|44195|44175|3
1643330240000|2022-01-28 00:37:20|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|44192.5|44172.5|1
1643330250000|2022-01-28 00:37:30|44195|44175|44200|44180|44200|44180|44195|44175|2
1643330270000|2022-01-28 00:37:50|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|1
1643330280000|2022-01-28 00:38:00|44204.2|44184.2|44207.5|44187.5|44210|44190|44204.2|44184.2|2
1643330290000|2022-01-28 00:38:10|44208.4|44188.4|44205|44185|44208.4|44188.4|44205|44185|0
1643330310000|2022-01-28 00:38:30|44207.5|44187.5|44212.5|44192.5|44212.5|44192.5|44207.5|44187.5|0
1643330320000|2022-01-28 00:38:40|44210|44190|44210.9|44190.9|44212.5|44192.5|44210|44190|0
1643330330000|2022-01-28 00:38:50|44210|44190|44210|44190|44210|44190|44210|44190|0
1643330340000|2022-01-28 00:39:00|44208.4|44188.4|44205.9|44185.9|44210|44190|44205|44185|0
1643330350000|2022-01-28 00:39:10|44205|44185|44205|44185|44205.9|44185.9|44205|44185|0
1643330360000|2022-01-28 00:39:20|44205.9|44185.9|44205|44185|44205.9|44185.9|44205|44185|0
1643330370000|2022-01-28 00:39:30|44205.9|44185.9|44205|44185|44205.9|44185.9|44205|44185|0
1643330390000|2022-01-28 00:39:50|44206.7|44186.7|44207.5|44187.5|44207.5|44187.5|44206.7|44186.7|1
1643330400000|2022-01-28 00:40:00|44203.4|44183.4|44197.5|44177.5|44204.2|44184.2|44197.5|44177.5|4
1643330410000|2022-01-28 00:40:10|44195|44175|44192.5|44172.5|44195|44175|44192.5|44172.5|1
1643330430000|2022-01-28 00:40:30|44193.4|44173.4|44195|44175|44195|44175|44193.4|44173.4|0
1643330440000|2022-01-28 00:40:40|||||||||1
1643330450000|2022-01-28 00:40:50|44192.5|44172.5|44190|44170|44195|44175|44190|44170|2
1643330460000|2022-01-28 00:41:00|44191.7|44171.7|44190|44170|44194.2|44174.2|44190|44170|0
1643330470000|2022-01-28 00:41:10|||||||||4
1643330480000|2022-01-28 00:41:20|44187.5|44167.5|44187.5|44167.5|44190|44170|44187.5|44167.5|1
1643330490000|2022-01-28 00:41:30|||||||||1
1643330500000|2022-01-28 00:41:40|44185.9|44165.9|44184.2|44164.2|44187.5|44167.5|44184.2|44164.2|6
1643330510000|2022-01-28 00:41:50|44185|44165|44182.5|44162.5|44185|44165|44182.5|44162.5|0
1643330520000|2022-01-28 00:42:00|||||||||1
1643330530000|2022-01-28 00:42:10|44180|44160|44182.5|44162.5|44182.5|44162.5|44180|44160|0
1643330540000|2022-01-28 00:42:20|44180|44160|44180|44160|44180|44160|44180|44160|0
1643330550000|2022-01-28 00:42:30|44180.9|44160.9|44182.5|44162.5|44182.5|44162.5|44180.9|44160.9|3
1643330560000|2022-01-28 00:42:40|44183.4|44163.4|44182.5|44162.5|44185|44165|44182.5|44162.5|3
1643330570000|2022-01-28 00:42:50|44181.7|44161.7|44180|44160|44182.5|44162.5|44180|44160|2
1643330580000|2022-01-28 00:43:00|44185|44165|44185|44165|44190|44170|44185|44165|0
1643330590000|2022-01-28 00:43:10|44182.5|44162.5|44189.2|44169.2|44189.2|44169.2|44180|44160|1
1643330600000|2022-01-28 00:43:20|44186.7|44166.7|44185|44165|44186.7|44166.7|44185|44165|0
1643330610000|2022-01-28 00:43:30|44185.9|44165.9|44185|44165|44187.5|44167.5|44185|44165|0
1643330620000|2022-01-28 00:43:40|44183.4|44163.4|44185|44165|44185|44165|44180|44160|0
1643330640000|2022-01-28 00:44:00|44186.7|44166.7|44190|44170|44190|44170|44186.7|44166.7|1
1643330650000|2022-01-28 00:44:10|44194.2|44174.2|44200|44180|44200|44180|44192.5|44172.5|2
1643330660000|2022-01-28 00:44:20|44197.5|44177.5|44202.5|44182.5|44202.5|44182.5|44197.5|44177.5|0
1643330680000|2022-01-28 00:44:40|||||||||1
1643330690000|2022-01-28 00:44:50|44205|44185|44201.7|44181.7|44205|44185|44201.7|44181.7|4
1643330700000|2022-01-28 00:45:00|44200|44180|44197.5|44177.5|44202.5|44182.5|44197.5|44177.5|14
1643330710000|2022-01-28 00:45:10|44195|44175|44195|44175|44195|44175|44192.5|44172.5|4
1643330720000|2022-01-28 00:45:20|44195.9|44175.9|44202.5|44182.5|44202.5|44182.5|44195.9|44175.9|0
1643330740000|2022-01-28 00:45:40|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|44203.4|44183.4|0
1643330750000|2022-01-28 00:45:50|44202.5|44182.5|44204.2|44184.2|44204.2|44184.2|44202.5|44182.5|2
1643330760000|2022-01-28 00:46:00|44200|44180|44195|44175|44200|44180|44195|44175|4
1643330770000|2022-01-28 00:46:10|44193.4|44173.4|44190|44170|44193.4|44173.4|44190|44170|1
1643330790000|2022-01-28 00:46:30|44193.4|44173.4|44200|44180|44200|44180|44193.4|44173.4|3
1643330800000|2022-01-28 00:46:40|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|44201.7|44181.7|0
1643330810000|2022-01-28 00:46:50|44200|44180|44205|44185|44205|44185|44200|44180|2
1643330820000|2022-01-28 00:47:00|44208.4|44188.4|44208.4|44188.4|44208.4|44188.4|44205|44185|0
1643330830000|2022-01-28 00:47:10|44210|44190|44212.5|44192.5|44212.5|44192.5|44210|44190|1
1643330840000|2022-01-28 00:47:20|44215|44195|44215|44195|44217.5|44197.5|44215|44195|1
1643330850000|2022-01-28 00:47:30|44217.5|44197.5|44217.5|44197.5|44217.5|44197.5|44215|44195|0
1643330860000|2022-01-28 00:47:40|44216.7|44196.7|44212.5|44192.5|44217.5|44197.5|44212.5|44192.5|0
1643330870000|2022-01-28 00:47:50|44215|44195|44219.2|44199.2|44219.2|44199.2|44211.7|44191.7|2
1643330880000|2022-01-28 00:48:00|44220|44200|44222.5|44202.5|44223.4|44203.4|44219.2|44199.2|1
1643330890000|2022-01-28 00:48:10|44224.2|44204.2|44225|44205|44225|44205|44224.2|44204.2|3
1643330900000|2022-01-28 00:48:20|44223.4|44203.4|44222.5|44202.5|44223.4|44203.4|44222.5|44202.5|0
1643330910000|2022-01-28 00:48:30|44220.9|44200.9|44220.9|44200.9|44225|44205|44220.9|44200.9|1
1643330920000|2022-01-28 00:48:40|44225|44205|44227.5|44207.5|44227.5|44207.5|44225|44205|1
1643330930000|2022-01-28 00:48:50|44228.4|44208.4|44230|44210|44230|44210|44228.4|44208.4|0
1643330940000|2022-01-28 00:49:00|44230.9|44210.9|44237.5|44217.5|44237.5|44217.5|44230.9|44210.9|2
1643330950000|2022-01-28 00:49:10|44240|44220|44240|44220|44240|44220|44240|44220|3
1643330960000|2022-01-28 00:49:20|44245|44225|44243.4|44223.4|44247.5|44227.5|44243.4|44223.4|1
1643330970000|2022-01-28 00:49:30|44242.5|44222.5|44245|44225|44245|44225|44240.9|44220.9|6
1643330980000|2022-01-28 00:49:40|44243.4|44223.4|44242.5|44222.5|44245|44225|44240|44220|2
1643330990000|2022-01-28 00:49:50|44240|44220|44240.9|44220.9|44240.9|44220.9|44240|44220|0
1643331000000|2022-01-28 00:50:00|44241.7|44221.7|44240.9|44220.9|44245|44225|44240.9|44220.9|0
1643331010000|2022-01-28 00:50:10|44241.7|44221.7|44245|44225|44245|44225|44241.7|44221.7|1
1643331020000|2022-01-28 00:50:20|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|1
1643331030000|2022-01-28 00:50:30|44242.5|44222.5|44242.5|44222.5|44243.4|44223.4|44242.5|44222.5|1
1643331040000|2022-01-28 00:50:40|44243.4|44223.4|44240|44220|44243.4|44223.4|44240|44220|1
1643331050000|2022-01-28 00:50:50|44238.4|44218.4|44237.5|44217.5|44238.4|44218.4|44237.5|44217.5|2
1643331060000|2022-01-28 00:51:00|44236.7|44216.7|44235|44215|44237.5|44217.5|44235|44215|0
1643331070000|2022-01-28 00:51:10|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|2
1643331080000|2022-01-28 00:51:20|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|44227.5|44207.5|2
1643331090000|2022-01-28 00:51:30|44226.7|44206.7|44230|44210|44230|44210|44225|44205|3
1643331100000|2022-01-28 00:51:40|44225|44205|44230|44210|44230|44210|44225|44205|0
1643331110000|2022-01-28 00:51:50|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|44232.5|44212.5|2
1643331120000|2022-01-28 00:52:00|44234.2|44214.2|44235|44215|44235|44215|44230|44210|0
1643331130000|2022-01-28 00:52:10|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|3
1643331140000|2022-01-28 00:52:20|44237.5|44217.5|44247.5|44227.5|44250|44230|44237.5|44217.5|4
1643331150000|2022-01-28 00:52:30|44251.7|44231.7|44255|44235|44257.5|44237.5|44247.5|44227.5|6
1643331160000|2022-01-28 00:52:40|44255.9|44235.9|44255|44235|44255.9|44235.9|44255|44235|1
1643331170000|2022-01-28 00:52:50|44252.5|44232.5|44249.2|44229.2|44252.5|44232.5|44247.5|44227.5|2
1643331180000|2022-01-28 00:53:00|44247.5|44227.5|44250.9|44230.9|44250.9|44230.9|44245|44225|1
1643331190000|2022-01-28 00:53:10|44251.7|44231.7|44250|44230|44251.7|44231.7|44245|44225|0
1643331200000|2022-01-28 00:53:20|44247.5|44227.5|44250|44230|44250|44230|44247.5|44227.5|0
1643331210000|2022-01-28 00:53:30|44247.5|44227.5|44247.5|44227.5|44250|44230|44247.5|44227.5|1
1643331220000|2022-01-28 00:53:40|44246.7|44226.7|44247.5|44227.5|44247.5|44227.5|44245|44225|1
1643331230000|2022-01-28 00:53:50|44245|44225|44242.5|44222.5|44245|44225|44242.5|44222.5|0
1643331240000|2022-01-28 00:54:00|||||||||2
1643331250000|2022-01-28 00:54:10|44245|44225|44246.7|44226.7|44250|44230|44245|44225|5
1643331260000|2022-01-28 00:54:20|44245.9|44225.9|44245|44225|44247.5|44227.5|44245|44225|0
1643331270000|2022-01-28 00:54:30|44246.7|44226.7|44247.5|44227.5|44250|44230|44245|44225|0
1643331280000|2022-01-28 00:54:40|44246.7|44226.7|44250|44230|44250|44230|44245|44225|1
1643331290000|2022-01-28 00:54:50|44255|44235|44254.2|44234.2|44255|44235|44250|44230|2
1643331300000|2022-01-28 00:55:00|44252.5|44232.5|44255|44235|44255|44235|44250|44230|1
1643331310000|2022-01-28 00:55:10|44257.5|44237.5|44257.5|44237.5|44260|44240|44255|44235|0
1643331320000|2022-01-28 00:55:20|44260|44240|44257.5|44237.5|44260|44240|44257.5|44237.5|1
1643331330000|2022-01-28 00:55:30|44258.4|44238.4|44255|44235|44258.4|44238.4|44255|44235|1
1643331340000|2022-01-28 00:55:40|44258.4|44238.4|44255|44235|44258.4|44238.4|44255|44235|1
1643331350000|2022-01-28 00:55:50|44253.4|44233.4|44257.5|44237.5|44257.5|44237.5|44252.5|44232.5|3
1643331360000|2022-01-28 00:56:00|44260|44240|44258.4|44238.4|44260|44240|44255.9|44235.9|1
1643331370000|2022-01-28 00:56:10|44257.5|44237.5|44257.5|44237.5|44260|44240|44257.5|44237.5|1
1643331380000|2022-01-28 00:56:20|44258.4|44238.4|44260.9|44240.9|44261.7|44241.7|44258.4|44238.4|0
1643331390000|2022-01-28 00:56:30|44262.5|44242.5|44258.4|44238.4|44262.5|44242.5|44257.5|44237.5|1
1643331400000|2022-01-28 00:56:40|44257.5|44237.5|44265|44245|44265|44245|44257.5|44237.5|5
1643331410000|2022-01-28 00:56:50|44262.5|44242.5|44267.5|44247.5|44267.5|44247.5|44262.5|44242.5|2
1643331420000|2022-01-28 00:57:00|44265.9|44245.9|44267.5|44247.5|44267.5|44247.5|44265|44245|4
1643331430000|2022-01-28 00:57:10|44266.7|44246.7|44267.5|44247.5|44267.5|44247.5|44266.7|44246.7|4
1643331440000|2022-01-28 00:57:20|44270|44250|44272.5|44252.5|44274.2|44254.2|44270|44250|4
1643331450000|2022-01-28 00:57:30|||||||||1
1643331460000|2022-01-28 00:57:40|44275|44255|44275|44255|44275|44255|44275|44255|1
1643331470000|2022-01-28 00:57:50|44273.4|44253.4|44277.5|44257.5|44277.5|44257.5|44272.5|44252.5|1
1643331480000|2022-01-28 00:58:00|44280|44260|44282.5|44262.5|44282.5|44262.5|44280|44260|3
1643331490000|2022-01-28 00:58:10|44283.4|44263.4|44292.5|44272.5|44292.5|44272.5|44283.4|44263.4|17
1643331500000|2022-01-28 00:58:20|44290.9|44270.9|44275.9|44255.9|44290.9|44270.9|44275.9|44255.9|9
1643331510000|2022-01-28 00:58:30|44275|44255|44280|44260|44282.5|44262.5|44275|44255|6
1643331520000|2022-01-28 00:58:40|44280.9|44260.9|44284.2|44264.2|44285|44265|44280.9|44260.9|1
1643331530000|2022-01-28 00:58:50|44282.5|44262.5|44290|44270|44290|44270|44282.5|44262.5|1
1643331540000|2022-01-28 00:59:00|44292.5|44272.5|44290|44270|44292.5|44272.5|44290|44270|1
1643331550000|2022-01-28 00:59:10|44287.5|44267.5|44284.2|44264.2|44287.5|44267.5|44284.2|44264.2|2
1643331560000|2022-01-28 00:59:20|44286.7|44266.7|44280|44260|44286.7|44266.7|44280|44260|3
1643331570000|2022-01-28 00:59:30|44278.4|44258.4|44284.2|44264.2|44285|44265|44275|44255|0
1643331580000|2022-01-28 00:59:40|44281.7|44261.7|44280|44260|44285|44265|44280|44260|0
1643331590000|2022-01-28 00:59:50|44282.5|44262.5|44280|44260|44285|44265|44280|44260|0
1643331600000|2022-01-28 01:00:00|44277.5|44257.5|44308.4|44288.4|44310|44290|44270|44250|91
1643331610000|2022-01-28 01:00:10|44305.9|44285.9|44303.4|44283.4|44313.4|44293.4|44303.4|44283.4|41
1643331620000|2022-01-28 01:00:20|44304.2|44284.2|44298.4|44278.4|44307.5|44287.5|44295.9|44275.9|26
1643331630000|2022-01-28 01:00:30|44299.2|44279.2|44290.9|44270.9|44310.9|44290.9|44285.9|44265.9|34
1643331640000|2022-01-28 01:00:40|44287.5|44267.5|44304.2|44284.2|44304.2|44284.2|44284.2|44264.2|14
1643331650000|2022-01-28 01:00:50|44305.9|44285.9|44318.4|44298.4|44320.9|44300.9|44305.9|44285.9|24
1643331660000|2022-01-28 01:01:00|44320|44300|44365.9|44345.9|44365.9|44345.9|44320|44300|55
1643331670000|2022-01-28 01:01:10|44365|44345|44357.5|44337.5|44365|44345|44352.5|44332.5|38
1643331680000|2022-01-28 01:01:20|44355.9|44335.9|44348.4|44328.4|44355.9|44335.9|44348.4|44328.4|14
1643331690000|2022-01-28 01:01:30|44350.9|44330.9|44359.2|44339.2|44359.2|44339.2|44350.9|44330.9|21
1643331700000|2022-01-28 01:01:40|44360.9|44340.9|44371.7|44351.7|44371.7|44351.7|44360|44340|20
1643331710000|2022-01-28 01:01:50|44370.9|44350.9|44365.9|44345.9|44375|44355|44365|44345|23
1643331720000|2022-01-28 01:02:00|44370|44350|44365.9|44345.9|44376.7|44356.7|44365.9|44345.9|26
1643331730000|2022-01-28 01:02:10|44363.4|44343.4|44365|44345|44365|44345|44360.9|44340.9|5
1643331740000|2022-01-28 01:02:20|44363.4|44343.4|44386.7|44366.7|44386.7|44366.7|44363.4|44343.4|14
1643331750000|2022-01-28 01:02:30|44385.9|44365.9|44382.5|44362.5|44392.5|44372.5|44382.5|44362.5|15
1643331760000|2022-01-28 01:02:40|44388.4|44368.4|44390|44370|44390.9|44370.9|44387.5|44367.5|10
1643331770000|2022-01-28 01:02:50|44387.5|44367.5|44395.9|44375.9|44399.2|44379.2|44383.4|44363.4|49
1643331780000|2022-01-28 01:03:00|44393.4|44373.4|44377.5|44357.5|44393.4|44373.4|44377.5|44357.5|43
1643331790000|2022-01-28 01:03:10|44374.2|44354.2|44381.7|44361.7|44381.7|44361.7|44374.2|44354.2|6
1643331800000|2022-01-28 01:03:20|44384.2|44364.2|44389.2|44369.2|44389.2|44369.2|44384.2|44364.2|0
1643331810000|2022-01-28 01:03:30|44391.7|44371.7|44396.7|44376.7|44398.4|44378.4|44391.7|44371.7|5
1643331820000|2022-01-28 01:03:40|44398.4|44378.4|44396.7|44376.7|44399.2|44379.2|44394.2|44374.2|5
1643331830000|2022-01-28 01:03:50|44395|44375|44398.4|44378.4|44399.2|44379.2|44394.2|44374.2|3
1643331840000|2022-01-28 01:04:00|44394.2|44374.2|44376.7|44356.7|44395.9|44375.9|44376.7|44356.7|16
1643331850000|2022-01-28 01:04:10|44379.2|44359.2|44374.2|44354.2|44379.2|44359.2|44373.4|44353.4|14
1643331860000|2022-01-28 01:04:20|44376.7|44356.7|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|8
1643331870000|2022-01-28 01:04:30|44378.4|44358.4|44396.7|44376.7|44396.7|44376.7|44377.5|44357.5|20
1643331880000|2022-01-28 01:04:40|44405|44385|44401.7|44381.7|44410.9|44390.9|44400.9|44380.9|15
1643331890000|2022-01-28 01:04:50|44405.9|44385.9|44408.4|44388.4|44411.7|44391.7|44405.9|44385.9|9
1643331900000|2022-01-28 01:05:00|44405.9|44385.9|44383.4|44363.4|44405.9|44385.9|44374.2|44354.2|28
1643331910000|2022-01-28 01:05:10|44385|44365|44399.2|44379.2|44399.2|44379.2|44385|44365|9
1643331920000|2022-01-28 01:05:20|44398.4|44378.4|44400.9|44380.9|44401.7|44381.7|44398.4|44378.4|0
1643331930000|2022-01-28 01:05:30|44399.2|44379.2|44404.2|44384.2|44406.7|44386.7|44399.2|44379.2|5
1643331940000|2022-01-28 01:05:40|44403.4|44383.4|44398.4|44378.4|44403.4|44383.4|44396.7|44376.7|3
1643331950000|2022-01-28 01:05:50|44399.2|44379.2|44400|44380|44400|44380|44397.5|44377.5|5
1643331960000|2022-01-28 01:06:00|44402.5|44382.5|44404.2|44384.2|44410.9|44390.9|44401.7|44381.7|3
1643331970000|2022-01-28 01:06:10|44403.4|44383.4|44399.2|44379.2|44403.4|44383.4|44399.2|44379.2|6
1643331980000|2022-01-28 01:06:20|44404.2|44384.2|44405|44385|44406.7|44386.7|44401.7|44381.7|6
1643331990000|2022-01-28 01:06:30|44407.5|44387.5|44416.7|44396.7|44416.7|44396.7|44405|44385|6
1643332000000|2022-01-28 01:06:40|44414.2|44394.2|44424.2|44404.2|44424.2|44404.2|44414.2|44394.2|4
1643332010000|2022-01-28 01:06:50|44423.4|44403.4|44429.2|44409.2|44429.2|44409.2|44421.7|44401.7|11
1643332020000|2022-01-28 01:07:00|44428.4|44408.4|44426.7|44406.7|44429.2|44409.2|44426.7|44406.7|6
1643332030000|2022-01-28 01:07:10|44429.2|44409.2|44421.7|44401.7|44431.7|44411.7|44421.7|44401.7|3
1643332040000|2022-01-28 01:07:20|44423.4|44403.4|44414.2|44394.2|44424.2|44404.2|44414.2|44394.2|4
1643332050000|2022-01-28 01:07:30|44419.2|44399.2|44414.2|44394.2|44419.2|44399.2|44414.2|44394.2|8
1643332060000|2022-01-28 01:07:40|44413.4|44393.4|44409.2|44389.2|44413.4|44393.4|44409.2|44389.2|3
1643332070000|2022-01-28 01:07:50|44410.9|44390.9|44414.2|44394.2|44414.2|44394.2|44409.2|44389.2|6
1643332080000|2022-01-28 01:08:00|44411.7|44391.7|44406.7|44386.7|44411.7|44391.7|44406.7|44386.7|5
1643332090000|2022-01-28 01:08:10|44404.2|44384.2|44405|44385|44409.2|44389.2|44404.2|44384.2|8
1643332100000|2022-01-28 01:08:20|44402.5|44382.5|44408.4|44388.4|44408.4|44388.4|44402.5|44382.5|1
1643332110000|2022-01-28 01:08:30|44410.9|44390.9|44414.2|44394.2|44414.2|44394.2|44408.4|44388.4|4
1643332120000|2022-01-28 01:08:40|44416.7|44396.7|44425|44405|44425|44405|44416.7|44396.7|5
1643332130000|2022-01-28 01:08:50|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44421.7|44401.7|5
1643332140000|2022-01-28 01:09:00|44423.4|44403.4|44401.7|44381.7|44423.4|44403.4|44401.7|44381.7|12
1643332150000|2022-01-28 01:09:10|44399.2|44379.2|44404.2|44384.2|44404.2|44384.2|44399.2|44379.2|5
1643332160000|2022-01-28 01:09:20|44406.7|44386.7|44409.2|44389.2|44410|44390|44404.2|44384.2|7
1643332170000|2022-01-28 01:09:30|44408.4|44388.4|44409.2|44389.2|44410.9|44390.9|44405.9|44385.9|4
1643332180000|2022-01-28 01:09:40|44406.7|44386.7|44409.2|44389.2|44409.2|44389.2|44406.7|44386.7|5
1643332190000|2022-01-28 01:09:50|44408.4|44388.4|44409.2|44389.2|44410|44390|44405|44385|10
1643332200000|2022-01-28 01:10:00|44411.7|44391.7|44429.2|44409.2|44429.2|44409.2|44411.7|44391.7|10
1643332210000|2022-01-28 01:10:10|44426.7|44406.7|44424.2|44404.2|44431.7|44411.7|44422.5|44402.5|12
1643332220000|2022-01-28 01:10:20|44421.7|44401.7|44421.7|44401.7|44421.7|44401.7|44416.7|44396.7|17
1643332230000|2022-01-28 01:10:30|44419.2|44399.2|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|4
1643332240000|2022-01-28 01:10:40|44425.9|44405.9|44424.2|44404.2|44425.9|44405.9|44424.2|44404.2|2
1643332250000|2022-01-28 01:10:50|44426.7|44406.7|44424.2|44404.2|44426.7|44406.7|44423.4|44403.4|6
1643332260000|2022-01-28 01:11:00|44423.4|44403.4|44420.9|44400.9|44423.4|44403.4|44420.9|44400.9|6
1643332270000|2022-01-28 01:11:10|44423.4|44403.4|44419.2|44399.2|44424.2|44404.2|44419.2|44399.2|3
1643332280000|2022-01-28 01:11:20|44418.4|44398.4|44419.2|44399.2|44419.2|44399.2|44414.2|44394.2|15
1643332290000|2022-01-28 01:11:30|44420.9|44400.9|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|5
1643332300000|2022-01-28 01:11:40|44423.4|44403.4|44419.2|44399.2|44424.2|44404.2|44419.2|44399.2|0
1643332310000|2022-01-28 01:11:50|44418.4|44398.4|44420.9|44400.9|44420.9|44400.9|44418.4|44398.4|3
1643332320000|2022-01-28 01:12:00|44422.5|44402.5|44415.9|44395.9|44422.5|44402.5|44415.9|44395.9|10
1643332330000|2022-01-28 01:12:10|44413.4|44393.4|44410.9|44390.9|44414.2|44394.2|44409.2|44389.2|0
1643332340000|2022-01-28 01:12:20|44414.2|44394.2|44417.5|44397.5|44417.5|44397.5|44413.4|44393.4|9
1643332350000|2022-01-28 01:12:30|44420.9|44400.9|44421.7|44401.7|44421.7|44401.7|44420.9|44400.9|3
1643332360000|2022-01-28 01:12:40|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44418.4|44398.4|3
1643332370000|2022-01-28 01:12:50|44419.2|44399.2|44419.2|44399.2|44423.4|44403.4|44419.2|44399.2|1
1643332380000|2022-01-28 01:13:00|44420.9|44400.9|44424.2|44404.2|44424.2|44404.2|44419.2|44399.2|4
1643332390000|2022-01-28 01:13:10|44423.4|44403.4|44424.2|44404.2|44424.2|44404.2|44423.4|44403.4|14
1643332400000|2022-01-28 01:13:20|44422.5|44402.5|44410.9|44390.9|44424.2|44404.2|44408.4|44388.4|7
1643332410000|2022-01-28 01:13:30|44409.2|44389.2|44410.9|44390.9|44413.4|44393.4|44405.9|44385.9|3
1643332420000|2022-01-28 01:13:40|44408.4|44388.4|44410.9|44390.9|44413.4|44393.4|44408.4|44388.4|1
1643332430000|2022-01-28 01:13:50|44409.2|44389.2|44408.4|44388.4|44414.2|44394.2|44408.4|44388.4|8
1643332440000|2022-01-28 01:14:00|44410.9|44390.9|44409.2|44389.2|44410.9|44390.9|44405.9|44385.9|6
1643332450000|2022-01-28 01:14:10|44411.7|44391.7|44413.4|44393.4|44414.2|44394.2|44409.2|44389.2|5
1643332460000|2022-01-28 01:14:20|44414.2|44394.2|44415.9|44395.9|44420.9|44400.9|44414.2|44394.2|8
1643332470000|2022-01-28 01:14:30|44415|44395|44410.9|44390.9|44415.9|44395.9|44409.2|44389.2|1
1643332480000|2022-01-28 01:14:40|44409.2|44389.2|44408.4|44388.4|44410.9|44390.9|44408.4|44388.4|9
1643332490000|2022-01-28 01:14:50|44409.2|44389.2|44413.4|44393.4|44414.2|44394.2|44409.2|44389.2|8
1643332500000|2022-01-28 01:15:00|44411.7|44391.7|44411.7|44391.7|44413.4|44393.4|44405|44385|13
1643332510000|2022-01-28 01:15:10|44410.9|44390.9|44411.7|44391.7|44411.7|44391.7|44409.2|44389.2|1
1643332520000|2022-01-28 01:15:20|44409.2|44389.2|44408.4|44388.4|44414.2|44394.2|44408.4|44388.4|2
1643332530000|2022-01-28 01:15:30|44409.2|44389.2|44403.4|44383.4|44409.2|44389.2|44403.4|44383.4|4
1643332540000|2022-01-28 01:15:40|44405.9|44385.9|44402.5|44382.5|44405.9|44385.9|44402.5|44382.5|0
1643332550000|2022-01-28 01:15:50|44405|44385|44410.9|44390.9|44410.9|44390.9|44403.4|44383.4|13
1643332560000|2022-01-28 01:16:00|44412.5|44392.5|44402.5|44382.5|44412.5|44392.5|44401.7|44381.7|20
1643332570000|2022-01-28 01:16:10|44401.7|44381.7|44401.7|44381.7|44402.5|44382.5|44401.7|44381.7|2
1643332580000|2022-01-28 01:16:20|44400.9|44380.9|44411.7|44391.7|44411.7|44391.7|44399.2|44379.2|7
1643332590000|2022-01-28 01:16:30|44409.2|44389.2|44407.5|44387.5|44411.7|44391.7|44406.7|44386.7|15
1643332600000|2022-01-28 01:16:40|44405|44385|44415|44395|44415|44395|44405|44385|5
1643332610000|2022-01-28 01:16:50|44416.7|44396.7|44417.5|44397.5|44417.5|44397.5|44416.7|44396.7|4
1643332620000|2022-01-28 01:17:00|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44414.2|44394.2|18
1643332630000|2022-01-28 01:17:10|44420|44400|44417.5|44397.5|44420.9|44400.9|44417.5|44397.5|2
1643332640000|2022-01-28 01:17:20|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|1
1643332650000|2022-01-28 01:17:30|44417.5|44397.5|44419.2|44399.2|44419.2|44399.2|44416.7|44396.7|2
1643332660000|2022-01-28 01:17:40|44416.7|44396.7|44416.7|44396.7|44417.5|44397.5|44414.2|44394.2|5
1643332670000|2022-01-28 01:17:50|44417.5|44397.5|44416.7|44396.7|44419.2|44399.2|44414.2|44394.2|2
1643332680000|2022-01-28 01:18:00|44419.2|44399.2|44419.2|44399.2|44419.2|44399.2|44415.9|44395.9|2
1643332690000|2022-01-28 01:18:10|44424.2|44404.2|44425|44405|44425|44405|44424.2|44404.2|4
1643332700000|2022-01-28 01:18:20|44424.2|44404.2|44427.5|44407.5|44427.5|44407.5|44424.2|44404.2|1
1643332710000|2022-01-28 01:18:30|44429.2|44409.2|44430|44410|44432.5|44412.5|44427.5|44407.5|4
1643332720000|2022-01-28 01:18:40|44430.9|44410.9|44435|44415|44435|44415|44430|44410|9
1643332730000|2022-01-28 01:18:50|44437.5|44417.5|44439.2|44419.2|44439.2|44419.2|44437.5|44417.5|6
1643332740000|2022-01-28 01:19:00|44450.9|44430.9|44442.5|44422.5|44455|44435|44439.2|44419.2|36
1643332750000|2022-01-28 01:19:10|44443.4|44423.4|44449.2|44429.2|44449.2|44429.2|44442.5|44422.5|13
1643332760000|2022-01-28 01:19:20|44450|44430|44457.5|44437.5|44457.5|44437.5|44450|44430|10
1643332770000|2022-01-28 01:19:30|44462.5|44442.5|44470|44450|44470|44450|44462.5|44442.5|13
1643332780000|2022-01-28 01:19:40|44469.2|44449.2|44472.5|44452.5|44472.5|44452.5|44467.5|44447.5|5
1643332790000|2022-01-28 01:19:50|44470|44450|44470|44450|44470|44450|44467.5|44447.5|5
1643332800000|2022-01-28 01:20:00|44469.2|44449.2|44474.2|44454.2|44474.2|44454.2|44461.7|44441.7|9
1643332810000|2022-01-28 01:20:10|44472.5|44452.5|44477.5|44457.5|44477.5|44457.5|44472.5|44452.5|2
1643332820000|2022-01-28 01:20:20|44478.4|44458.4|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|16
1643332830000|2022-01-28 01:20:30|44483.4|44463.4|44482.5|44462.5|44485|44465|44480|44460|4
1643332840000|2022-01-28 01:20:40|44480|44460|44477.5|44457.5|44482.5|44462.5|44477.5|44457.5|3
1643332850000|2022-01-28 01:20:50|44480|44460|44480|44460|44482.5|44462.5|44477.5|44457.5|2
1643332860000|2022-01-28 01:21:00|44477.5|44457.5|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|6
1643332870000|2022-01-28 01:21:10|44485|44465|44486.7|44466.7|44488.4|44468.4|44485|44465|2
1643332880000|2022-01-28 01:21:20|44488.4|44468.4|44489.2|44469.2|44489.2|44469.2|44484.2|44464.2|5
1643332890000|2022-01-28 01:21:30|44487.5|44467.5|44484.2|44464.2|44489.2|44469.2|44482.5|44462.5|5
1643332900000|2022-01-28 01:21:40|44486.7|44466.7|44481.7|44461.7|44486.7|44466.7|44481.7|44461.7|8
1643332910000|2022-01-28 01:21:50|44479.2|44459.2|44481.7|44461.7|44481.7|44461.7|44479.2|44459.2|4
1643332920000|2022-01-28 01:22:00|44479.2|44459.2|44480|44460|44481.7|44461.7|44477.5|44457.5|5
1643332930000|2022-01-28 01:22:10|44482.5|44462.5|44477.5|44457.5|44482.5|44462.5|44477.5|44457.5|1
1643332940000|2022-01-28 01:22:20|44480|44460|44480|44460|44480|44460|44477.5|44457.5|1
1643332950000|2022-01-28 01:22:30|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|44482.5|44462.5|0
1643332960000|2022-01-28 01:22:40|44481.7|44461.7|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|4
1643332970000|2022-01-28 01:22:50|44479.2|44459.2|44477.5|44457.5|44479.2|44459.2|44476.7|44456.7|1
1643332980000|2022-01-28 01:23:00|44481.7|44461.7|44480|44460|44481.7|44461.7|44477.5|44457.5|9
1643332990000|2022-01-28 01:23:10|44477.5|44457.5|44477.5|44457.5|44480|44460|44477.5|44457.5|6
1643333000000|2022-01-28 01:23:20|44476.7|44456.7|44477.5|44457.5|44480|44460|44474.2|44454.2|25
1643333010000|2022-01-28 01:23:30|44480|44460|44480|44460|44480|44460|44480|44460|3
1643333020000|2022-01-28 01:23:40|44480.9|44460.9|44477.5|44457.5|44480.9|44460.9|44477.5|44457.5|1
1643333030000|2022-01-28 01:23:50|44481.7|44461.7|44479.2|44459.2|44482.5|44462.5|44479.2|44459.2|3
1643333040000|2022-01-28 01:24:00|44477.5|44457.5|44477.5|44457.5|44482.5|44462.5|44477.5|44457.5|7
1643333050000|2022-01-28 01:24:10|44479.2|44459.2|44472.5|44452.5|44479.2|44459.2|44470|44450|7
1643333060000|2022-01-28 01:24:20|44474.2|44454.2|44475|44455|44475|44455|44470|44450|5
1643333070000|2022-01-28 01:24:30|44474.2|44454.2|44475|44455|44475|44455|44472.5|44452.5|3
1643333080000|2022-01-28 01:24:40|44474.2|44454.2|44477.5|44457.5|44477.5|44457.5|44474.2|44454.2|3
1643333090000|2022-01-28 01:24:50|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|44476.7|44456.7|7
1643333100000|2022-01-28 01:25:00|44477.5|44457.5|44465|44445|44477.5|44457.5|44465|44445|15
1643333110000|2022-01-28 01:25:10|44467.5|44447.5|44467.5|44447.5|44467.5|44447.5|44466.7|44446.7|5
1643333120000|2022-01-28 01:25:20|44466.7|44446.7|44472.5|44452.5|44472.5|44452.5|44466.7|44446.7|4
1643333130000|2022-01-28 01:25:30|44473.4|44453.4|44478.4|44458.4|44482.5|44462.5|44473.4|44453.4|7
1643333140000|2022-01-28 01:25:40|44480|44460|44482.5|44462.5|44482.5|44462.5|44480|44460|0
1643333150000|2022-01-28 01:25:50|44481.7|44461.7|44480|44460|44482.5|44462.5|44479.2|44459.2|6
1643333160000|2022-01-28 01:26:00|44477.5|44457.5|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|3
1643333170000|2022-01-28 01:26:10|44480.9|44460.9|44485|44465|44485|44465|44479.2|44459.2|3
1643333180000|2022-01-28 01:26:20|44486.7|44466.7|44490|44470|44490|44470|44485|44465|3
1643333190000|2022-01-28 01:26:30|44490.9|44470.9|44490|44470|44490.9|44470.9|44487.5|44467.5|2
1643333200000|2022-01-28 01:26:40|44489.2|44469.2|44491.7|44471.7|44492.5|44472.5|44487.5|44467.5|4
1643333210000|2022-01-28 01:26:50|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|44491.7|44471.7|0
1643333220000|2022-01-28 01:27:00|44491.7|44471.7|44496.7|44476.7|44496.7|44476.7|44491.7|44471.7|11
1643333230000|2022-01-28 01:27:10|44497.5|44477.5|44497.5|44477.5|44497.5|44477.5|44494.2|44474.2|8
1643333240000|2022-01-28 01:27:20|44496.7|44476.7|44492.5|44472.5|44496.7|44476.7|44492.5|44472.5|2
1643333250000|2022-01-28 01:27:30|44493.4|44473.4|44497.5|44477.5|44499.2|44479.2|44492.5|44472.5|1
1643333260000|2022-01-28 01:27:40|44499.2|44479.2|44496.7|44476.7|44499.2|44479.2|44494.2|44474.2|3
1643333270000|2022-01-28 01:27:50|44494.2|44474.2|44497.5|44477.5|44497.5|44477.5|44492.5|44472.5|2
1643333280000|2022-01-28 01:28:00|44496.7|44476.7|44499.2|44479.2|44499.2|44479.2|44492.5|44472.5|3
1643333290000|2022-01-28 01:28:10|44508.4|44488.4|44517.5|44497.5|44517.5|44497.5|44508.4|44488.4|15
1643333300000|2022-01-28 01:28:20|44519.2|44499.2|44520.9|44500.9|44520.9|44500.9|44519.2|44499.2|8
1643333310000|2022-01-28 01:28:30|44520|44500|44521.7|44501.7|44521.7|44501.7|44515.9|44495.9|8
1643333320000|2022-01-28 01:28:40|44519.2|44499.2|44525|44505|44525|44505|44517.5|44497.5|13
1643333330000|2022-01-28 01:28:50|44525.9|44505.9|44520.9|44500.9|44525.9|44505.9|44518.4|44498.4|13
1643333340000|2022-01-28 01:29:00|44522.5|44502.5|44519.2|44499.2|44522.5|44502.5|44518.4|44498.4|2
1643333350000|2022-01-28 01:29:10|44518.4|44498.4|44523.4|44503.4|44523.4|44503.4|44518.4|44498.4|6
1643333360000|2022-01-28 01:29:20|44525|44505|44525|44505|44525|44505|44524.2|44504.2|3
1643333370000|2022-01-28 01:29:30|44524.2|44504.2|44531.7|44511.7|44534.2|44514.2|44524.2|44504.2|6
1643333380000|2022-01-28 01:29:40|44530.9|44510.9|44527.5|44507.5|44530.9|44510.9|44524.2|44504.2|3
1643333390000|2022-01-28 01:29:50|44528.4|44508.4|44527.5|44507.5|44528.4|44508.4|44526.7|44506.7|6
1643333400000|2022-01-28 01:30:00|44530|44510|44516.7|44496.7|44531.7|44511.7|44516.7|44496.7|9
1643333410000|2022-01-28 01:30:10|44514.2|44494.2|44497.5|44477.5|44517.5|44497.5|44497.5|44477.5|20
1643333420000|2022-01-28 01:30:20|44496.7|44476.7|44497.5|44477.5|44502.5|44482.5|44496.7|44476.7|17
1643333430000|2022-01-28 01:30:30|44495.9|44475.9|44491.7|44471.7|44495.9|44475.9|44491.7|44471.7|5
1643333440000|2022-01-28 01:30:40|44492.5|44472.5|44491.7|44471.7|44492.5|44472.5|44491.7|44471.7|2
1643333450000|2022-01-28 01:30:50|44490.9|44470.9|44490|44470|44490.9|44470.9|44487.5|44467.5|4
1643333460000|2022-01-28 01:31:00|44491.7|44471.7|44486.7|44466.7|44492.5|44472.5|44486.7|44466.7|2
1643333470000|2022-01-28 01:31:10|44483.4|44463.4|44482.5|44462.5|44483.4|44463.4|44479.2|44459.2|2
1643333480000|2022-01-28 01:31:20|44485|44465|44482.5|44462.5|44485|44465|44481.7|44461.7|4
1643333490000|2022-01-28 01:31:30|44485|44465|44487.5|44467.5|44488.4|44468.4|44482.5|44462.5|3
1643333500000|2022-01-28 01:31:40|44486.7|44466.7|44485|44465|44487.5|44467.5|44485|44465|1
1643333510000|2022-01-28 01:31:50|44487.5|44467.5|44490|44470|44490|44470|44485|44465|2
1643333520000|2022-01-28 01:32:00|44487.5|44467.5|44482.5|44462.5|44487.5|44467.5|44482.5|44462.5|5
1643333530000|2022-01-28 01:32:10|44480|44460|44472.5|44452.5|44480|44460|44472.5|44452.5|9
1643333540000|2022-01-28 01:32:20|44467.5|44447.5|44459.2|44439.2|44467.5|44447.5|44459.2|44439.2|10
1643333550000|2022-01-28 01:32:30|44456.7|44436.7|44457.5|44437.5|44461.7|44441.7|44456.7|44436.7|7
1643333560000|2022-01-28 01:32:40|44456.7|44436.7|44454.2|44434.2|44456.7|44436.7|44454.2|44434.2|4
1643333570000|2022-01-28 01:32:50|44455|44435|44457.5|44437.5|44457.5|44437.5|44455|44435|5
1643333580000|2022-01-28 01:33:00|44456.7|44436.7|44440|44420|44456.7|44436.7|44440|44420|10
1643333590000|2022-01-28 01:33:10|44437.5|44417.5|44427.5|44407.5|44437.5|44417.5|44425|44405|10
1643333600000|2022-01-28 01:33:20|44430|44410|44427.5|44407.5|44430|44410|44427.5|44407.5|7
1643333610000|2022-01-28 01:33:30|44422.5|44402.5|44430.9|44410.9|44430.9|44410.9|44422.5|44402.5|11
1643333620000|2022-01-28 01:33:40|44428.4|44408.4|44437.5|44417.5|44440|44420|44428.4|44408.4|12
1643333630000|2022-01-28 01:33:50|44435|44415|44440|44420|44440|44420|44435|44415|2
1643333640000|2022-01-28 01:34:00|44437.5|44417.5|44430|44410|44437.5|44417.5|44430|44410|12
1643333650000|2022-01-28 01:34:10|44432.5|44412.5|44422.5|44402.5|44432.5|44412.5|44422.5|44402.5|8
1643333660000|2022-01-28 01:34:20|44420|44400|44420|44400|44420|44400|44417.5|44397.5|4
1643333670000|2022-01-28 01:34:30|44419.2|44399.2|44417.5|44397.5|44420|44400|44417.5|44397.5|5
1643333680000|2022-01-28 01:34:40|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|44416.7|44396.7|4
1643333690000|2022-01-28 01:34:50|44415|44395|44417.5|44397.5|44417.5|44397.5|44415|44395|2
1643333700000|2022-01-28 01:35:00|44420|44400|44427.5|44407.5|44434.2|44414.2|44420|44400|11
1643333710000|2022-01-28 01:35:10|44429.2|44409.2|44430|44410|44430|44410|44427.5|44407.5|0
1643333720000|2022-01-28 01:35:20|44432.5|44412.5|44427.5|44407.5|44432.5|44412.5|44427.5|44407.5|17
1643333730000|2022-01-28 01:35:30|44430|44410|44437.5|44417.5|44437.5|44417.5|44430|44410|5
1643333740000|2022-01-28 01:35:40|44439.2|44419.2|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|0
1643333750000|2022-01-28 01:35:50|44439.2|44419.2|44439.2|44419.2|44441.7|44421.7|44439.2|44419.2|1
1643333760000|2022-01-28 01:36:00|44437.5|44417.5|44440|44420|44442.5|44422.5|44435.9|44415.9|4
1643333770000|2022-01-28 01:36:10|44440.9|44420.9|44442.5|44422.5|44442.5|44422.5|44438.4|44418.4|2
1643333780000|2022-01-28 01:36:20|44445|44425|44447.5|44427.5|44447.5|44427.5|44442.5|44422.5|2
1643333790000|2022-01-28 01:36:30|44445|44425|44440|44420|44445|44425|44437.5|44417.5|6
1643333800000|2022-01-28 01:36:40|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|44442.5|44422.5|1
1643333810000|2022-01-28 01:36:50|44443.4|44423.4|44435|44415|44444.2|44424.2|44435|44415|3
1643333820000|2022-01-28 01:37:00|44437.5|44417.5|44437.5|44417.5|44440|44420|44433.4|44413.4|3
1643333830000|2022-01-28 01:37:10|44440|44420|44447.5|44427.5|44450|44430|44440|44420|6
1643333840000|2022-01-28 01:37:20|44445|44425|44442.5|44422.5|44445|44425|44440|44420|2
1643333850000|2022-01-28 01:37:30|44445|44425|44452.5|44432.5|44452.5|44432.5|44445|44425|3
1643333860000|2022-01-28 01:37:40|44454.2|44434.2|44460.9|44440.9|44460.9|44440.9|44454.2|44434.2|2
1643333870000|2022-01-28 01:37:50|44462.5|44442.5|44465|44445|44465|44445|44462.5|44442.5|5
1643333880000|2022-01-28 01:38:00|44467.5|44447.5|44460|44440|44467.5|44447.5|44457.5|44437.5|8
1643333890000|2022-01-28 01:38:10|44457.5|44437.5|44473.4|44453.4|44473.4|44453.4|44457.5|44437.5|7
1643333900000|2022-01-28 01:38:20|44471.7|44451.7|44470|44450|44471.7|44451.7|44467.5|44447.5|2
1643333910000|2022-01-28 01:38:30|44467.5|44447.5|44460|44440|44467.5|44447.5|44460|44440|2
1643333920000|2022-01-28 01:38:40|44462.5|44442.5|44462.5|44442.5|44462.5|44442.5|44460|44440|1
1643333930000|2022-01-28 01:38:50|44460|44440|44460|44440|44461.7|44441.7|44457.5|44437.5|1
1643333940000|2022-01-28 01:39:00|44461.7|44441.7|44457.5|44437.5|44465|44445|44457.5|44437.5|3
1643333950000|2022-01-28 01:39:10|44456.7|44436.7|44455|44435|44460|44440|44455|44435|2
1643333960000|2022-01-28 01:39:20|44452.5|44432.5|44453.4|44433.4|44455|44435|44451.7|44431.7|1
1643333970000|2022-01-28 01:39:30|44455|44435|44450|44430|44455|44435|44450|44430|1
1643333980000|2022-01-28 01:39:40|44452.5|44432.5|44447.5|44427.5|44452.5|44432.5|44447.5|44427.5|1
1643333990000|2022-01-28 01:39:50|44449.2|44429.2|44447.5|44427.5|44450|44430|44447.5|44427.5|5
1643334000000|2022-01-28 01:40:00|44445|44425|44450|44430|44450|44430|44445|44425|1
1643334010000|2022-01-28 01:40:10|44455|44435|44456.7|44436.7|44459.2|44439.2|44455|44435|1
1643334020000|2022-01-28 01:40:20|44455|44435|44462.5|44442.5|44462.5|44442.5|44455|44435|4
1643334030000|2022-01-28 01:40:30|44460.9|44440.9|44455|44435|44460.9|44440.9|44452.5|44432.5|3
1643334040000|2022-01-28 01:40:40|44452.5|44432.5|44455|44435|44457.5|44437.5|44452.5|44432.5|1
1643334050000|2022-01-28 01:40:50|44452.5|44432.5|44452.5|44432.5|44452.5|44432.5|44451.7|44431.7|0
1643334060000|2022-01-28 01:41:00|44451.7|44431.7|44452.5|44432.5|44452.5|44432.5|44450|44430|3
1643334070000|2022-01-28 01:41:10|44455.9|44435.9|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|4
1643334080000|2022-01-28 01:41:20|44462.5|44442.5|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|4
1643334090000|2022-01-28 01:41:30|44465|44445|44469.2|44449.2|44470.9|44450.9|44465|44445|2
1643334100000|2022-01-28 01:41:40|44471.7|44451.7|44466.7|44446.7|44471.7|44451.7|44466.7|44446.7|1
1643334110000|2022-01-28 01:41:50|44465.9|44445.9|44466.7|44446.7|44466.7|44446.7|44465.9|44445.9|1
1643334120000|2022-01-28 01:42:00|44467.5|44447.5|44472.5|44452.5|44477.5|44457.5|44467.5|44447.5|8
1643334130000|2022-01-28 01:42:10|44471.7|44451.7|44475|44455|44475|44455|44470|44450|1
1643334140000|2022-01-28 01:42:20|44477.5|44457.5|44497.5|44477.5|44497.5|44477.5|44475|44455|11
1643334150000|2022-01-28 01:42:30|44500|44480|44497.5|44477.5|44501.7|44481.7|44496.7|44476.7|4
1643334160000|2022-01-28 01:42:40|44496.7|44476.7|44496.7|44476.7|44497.5|44477.5|44492.5|44472.5|4
1643334170000|2022-01-28 01:42:50|44495|44475|44495|44475|44495|44475|44492.5|44472.5|0
1643334180000|2022-01-28 01:43:00|44497.5|44477.5|44503.4|44483.4|44503.4|44483.4|44496.7|44476.7|5
1643334190000|2022-01-28 01:43:10|44505|44485|44507.5|44487.5|44507.5|44487.5|44505|44485|1
1643334200000|2022-01-28 01:43:20|44505|44485|44497.5|44477.5|44507.5|44487.5|44497.5|44477.5|1
1643334210000|2022-01-28 01:43:30|44496.7|44476.7|44502.5|44482.5|44502.5|44482.5|44495|44475|5
1643334220000|2022-01-28 01:43:40|44503.4|44483.4|44502.5|44482.5|44506.7|44486.7|44502.5|44482.5|1
1643334230000|2022-01-28 01:43:50|44501.7|44481.7|44501.7|44481.7|44501.7|44481.7|44501.7|44481.7|0
1643334240000|2022-01-28 01:44:00|44500.9|44480.9|44495|44475|44500.9|44480.9|44495|44475|5
1643334250000|2022-01-28 01:44:10|44492.5|44472.5|44492.5|44472.5|44496.7|44476.7|44489.2|44469.2|0
1643334260000|2022-01-28 01:44:20|44495|44475|44495|44475|44497.5|44477.5|44495|44475|5
1643334270000|2022-01-28 01:44:30|44492.5|44472.5|44497.5|44477.5|44497.5|44477.5|44492.5|44472.5|7
1643334280000|2022-01-28 01:44:40|44496.7|44476.7|44490|44470|44497.5|44477.5|44490|44470|0
1643334290000|2022-01-28 01:44:50|44487.5|44467.5|44486.7|44466.7|44491.7|44471.7|44486.7|44466.7|1
1643334300000|2022-01-28 01:45:00|44485.9|44465.9|44477.5|44457.5|44485.9|44465.9|44476.7|44456.7|3
1643334310000|2022-01-28 01:45:10|44479.2|44459.2|44482.5|44462.5|44485|44465|44479.2|44459.2|4
1643334320000|2022-01-28 01:45:20|44485|44465|44491.7|44471.7|44491.7|44471.7|44485|44465|2
1643334330000|2022-01-28 01:45:30|44492.5|44472.5|44491.7|44471.7|44492.5|44472.5|44491.7|44471.7|0
1643334340000|2022-01-28 01:45:40|44489.2|44469.2|44487.5|44467.5|44490|44470|44487.5|44467.5|1
1643334350000|2022-01-28 01:45:50|44483.4|44463.4|44482.5|44462.5|44483.4|44463.4|44481.7|44461.7|3
1643334360000|2022-01-28 01:46:00|44485|44465|44482.5|44462.5|44487.5|44467.5|44482.5|44462.5|18
1643334370000|2022-01-28 01:46:10|44481.7|44461.7|44470|44450|44481.7|44461.7|44470|44450|7
1643334380000|2022-01-28 01:46:20|44469.2|44449.2|44466.7|44446.7|44471.7|44451.7|44466.7|44446.7|6
1643334390000|2022-01-28 01:46:30|44467.5|44447.5|44467.5|44447.5|44472.5|44452.5|44467.5|44447.5|1
1643334400000|2022-01-28 01:46:40|44465|44445|44455|44435|44465|44445|44455|44435|4
1643334410000|2022-01-28 01:46:50|44455.9|44435.9|44455|44435|44457.5|44437.5|44451.7|44431.7|3
1643334420000|2022-01-28 01:47:00|44457.5|44437.5|44450|44430|44457.5|44437.5|44450|44430|4
1643334430000|2022-01-28 01:47:10|44447.5|44427.5|44440|44420|44447.5|44427.5|44440|44420|2
1643334440000|2022-01-28 01:47:20|44437.5|44417.5|44430|44410|44437.5|44417.5|44430|44410|3
1643334450000|2022-01-28 01:47:30|44429.2|44409.2|44422.5|44402.5|44429.2|44409.2|44420|44400|10
1643334460000|2022-01-28 01:47:40|44421.7|44401.7|44432.5|44412.5|44432.5|44412.5|44421.7|44401.7|3
1643334470000|2022-01-28 01:47:50|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|44434.2|44414.2|7
1643334480000|2022-01-28 01:48:00|44432.5|44412.5|44424.2|44404.2|44432.5|44412.5|44424.2|44404.2|6
1643334490000|2022-01-28 01:48:10|44425|44405|44427.5|44407.5|44430|44410|44425|44405|5
1643334500000|2022-01-28 01:48:20|44426.7|44406.7|44422.5|44402.5|44426.7|44406.7|44420|44400|12
1643334510000|2022-01-28 01:48:30|44425|44405|44425|44405|44427.5|44407.5|44420|44400|3
1643334520000|2022-01-28 01:48:40|44424.2|44404.2|44425|44405|44427.5|44407.5|44422.5|44402.5|1
1643334530000|2022-01-28 01:48:50|44427.5|44407.5|44422.5|44402.5|44427.5|44407.5|44422.5|44402.5|1
1643334540000|2022-01-28 01:49:00|44420|44400|44412.5|44392.5|44420|44400|44412.5|44392.5|5
1643334550000|2022-01-28 01:49:10|44415|44395|44423.4|44403.4|44423.4|44403.4|44415|44395|5
1643334560000|2022-01-28 01:49:20|44425|44405|44422.5|44402.5|44425|44405|44420|44400|3
1643334570000|2022-01-28 01:49:30|44425|44405|44430|44410|44432.5|44412.5|44425|44405|4
1643334580000|2022-01-28 01:49:40|44433.4|44413.4|44430|44410|44433.4|44413.4|44430|44410|1
1643334590000|2022-01-28 01:49:50|44430.9|44410.9|44426.7|44406.7|44431.7|44411.7|44426.7|44406.7|0
1643334600000|2022-01-28 01:50:00|44425|44405|44434.2|44414.2|44434.2|44414.2|44425|44405|3
1643334610000|2022-01-28 01:50:10|44436.7|44416.7|44440|44420|44445|44425|44436.7|44416.7|5
1643334620000|2022-01-28 01:50:20|44440.9|44420.9|44437.5|44417.5|44440.9|44420.9|44437.5|44417.5|1
1643334630000|2022-01-28 01:50:30|44438.4|44418.4|44444.2|44424.2|44445.9|44425.9|44437.5|44417.5|3
1643334640000|2022-01-28 01:50:40|44445|44425|44437.5|44417.5|44446.7|44426.7|44435.9|44415.9|5
1643334650000|2022-01-28 01:50:50|44440|44420|44436.7|44416.7|44440|44420|44432.5|44412.5|2
1643334660000|2022-01-28 01:51:00|44434.2|44414.2|44437.5|44417.5|44437.5|44417.5|44434.2|44414.2|2
1643334670000|2022-01-28 01:51:10|44438.4|44418.4|44431.7|44411.7|44440|44420|44429.2|44409.2|1
1643334680000|2022-01-28 01:51:20|44430.9|44410.9|44432.5|44412.5|44432.5|44412.5|44428.4|44408.4|0
1643334690000|2022-01-28 01:51:30|44433.4|44413.4|44447.5|44427.5|44447.5|44427.5|44433.4|44413.4|2
1643334700000|2022-01-28 01:51:40|44445.9|44425.9|44446.7|44426.7|44450|44430|44445.9|44425.9|5
1643334710000|2022-01-28 01:51:50|44447.5|44427.5|44445|44425|44447.5|44427.5|44442.5|44422.5|1
1643334720000|2022-01-28 01:52:00|44444.2|44424.2|44440|44420|44445|44425|44438.4|44418.4|0
1643334730000|2022-01-28 01:52:10|44442.5|44422.5|44445|44425|44445|44425|44440|44420|1
1643334740000|2022-01-28 01:52:20|44446.7|44426.7|44447.5|44427.5|44451.7|44431.7|44446.7|44426.7|1
1643334750000|2022-01-28 01:52:30|44451.7|44431.7|44451.7|44431.7|44452.5|44432.5|44450|44430|1
1643334760000|2022-01-28 01:52:40|44450|44430|44457.5|44437.5|44457.5|44437.5|44450|44430|5
1643334770000|2022-01-28 01:52:50|44455|44435|44455|44435|44457.5|44437.5|44455|44435|0
1643334780000|2022-01-28 01:53:00|44457.5|44437.5|44460|44440|44460|44440|44457.5|44437.5|3
1643334790000|2022-01-28 01:53:10|44459.2|44439.2|44450|44430|44460|44440|44450|44430|1
1643334800000|2022-01-28 01:53:20|44451.7|44431.7|44450|44430|44451.7|44431.7|44447.5|44427.5|0
1643334810000|2022-01-28 01:53:30|44451.7|44431.7|44451.7|44431.7|44451.7|44431.7|44447.5|44427.5|0
1643334820000|2022-01-28 01:53:40|44450|44430|44450.9|44430.9|44450.9|44430.9|44447.5|44427.5|2
1643334830000|2022-01-28 01:53:50|44451.7|44431.7|44453.4|44433.4|44453.4|44433.4|44450|44430|1
1643334840000|2022-01-28 01:54:00|44452.5|44432.5|44434.2|44414.2|44452.5|44432.5|44434.2|44414.2|7
1643334850000|2022-01-28 01:54:10|44433.4|44413.4|44430|44410|44434.2|44414.2|44430|44410|3
1643334860000|2022-01-28 01:54:20|44432.5|44412.5|44435|44415|44437.5|44417.5|44432.5|44412.5|1
1643334870000|2022-01-28 01:54:30|44436.7|44416.7|44432.5|44412.5|44437.5|44417.5|44432.5|44412.5|0
1643334880000|2022-01-28 01:54:40|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|44431.7|44411.7|1
1643334890000|2022-01-28 01:54:50|44429.2|44409.2|44431.7|44411.7|44431.7|44411.7|44429.2|44409.2|0
1643334900000|2022-01-28 01:55:00|44432.5|44412.5|44447.5|44427.5|44447.5|44427.5|44432.5|44412.5|3
1643334910000|2022-01-28 01:55:10|44449.2|44429.2|44455.9|44435.9|44455.9|44435.9|44449.2|44429.2|2
1643334920000|2022-01-28 01:55:20|44455|44435|44458.4|44438.4|44458.4|44438.4|44455|44435|1
1643334930000|2022-01-28 01:55:30|44456.7|44436.7|44452.6|44432.6|44456.7|44436.7|44450.1|44430.1|1
1643334940000|2022-01-28 01:55:40|44453.4|44433.4|44450.1|44430.1|44455.1|44435.1|44450.1|44430.1|1
1643334950000|2022-01-28 01:55:50|44451.7|44431.7|44455.1|44435.1|44455.1|44435.1|44451.7|44431.7|0
1643334960000|2022-01-28 01:56:00|44455.9|44435.9|44452.6|44432.6|44456.7|44436.7|44450.9|44430.9|2
1643334970000|2022-01-28 01:56:10|44451.7|44431.7|44455.1|44435.1|44455.1|44435.1|44450.1|44430.1|7
1643334980000|2022-01-28 01:56:20|44455.9|44435.9|44455.1|44435.1|44460.9|44440.9|44455.1|44435.1|5
1643334990000|2022-01-28 01:56:30|44450.1|44430.1|44450.1|44430.1|44453.4|44433.4|44447.6|44427.6|7
1643335000000|2022-01-28 01:56:40|44452.6|44432.6|44450.1|44430.1|44455.1|44435.1|44450.1|44430.1|1
1643335010000|2022-01-28 01:56:50|44451.7|44431.7|44455.1|44435.1|44455.9|44435.9|44451.7|44431.7|12
1643335020000|2022-01-28 01:57:00|44457.6|44437.6|44460.1|44440.1|44460.1|44440.1|44457.6|44437.6|3
1643335030000|2022-01-28 01:57:10|44459.2|44439.2|44460.1|44440.1|44460.1|44440.1|44457.6|44437.6|0
1643335040000|2022-01-28 01:57:20|44462.6|44442.6|44466.7|44446.7|44466.7|44446.7|44462.6|44442.6|3
1643335050000|2022-01-28 01:57:30|44465.1|44445.1|44475.1|44455.1|44481.7|44461.7|44465.1|44445.1|10
1643335060000|2022-01-28 01:57:40|44474.2|44454.2|44475.1|44455.1|44477.6|44457.6|44474.2|44454.2|0
1643335070000|2022-01-28 01:57:50|44472.6|44452.6|44467.6|44447.6|44477.6|44457.6|44467.6|44447.6|4
1643335080000|2022-01-28 01:58:00|44470.1|44450.1|44467.6|44447.6|44470.1|44450.1|44467.6|44447.6|2
1643335090000|2022-01-28 01:58:10|44466.7|44446.7|44467.6|44447.6|44467.6|44447.6|44466.7|44446.7|2
1643335100000|2022-01-28 01:58:20|44465.1|44445.1|44467.6|44447.6|44467.6|44447.6|44465.1|44445.1|3
1643335110000|2022-01-28 01:58:30|44470.1|44450.1|44475.1|44455.1|44480.1|44460.1|44470.1|44450.1|0
1643335120000|2022-01-28 01:58:40|44477.6|44457.6|44480.1|44460.1|44481.7|44461.7|44477.6|44457.6|1
1643335130000|2022-01-28 01:58:50|44477.6|44457.6|44475.1|44455.1|44477.6|44457.6|44475.1|44455.1|4
1643335140000|2022-01-28 01:59:00|44472.6|44452.6|44467.6|44447.6|44472.6|44452.6|44467.6|44447.6|0
1643335150000|2022-01-28 01:59:10|44468.4|44448.4|44470.1|44450.1|44472.6|44452.6|44467.6|44447.6|4
1643335160000|2022-01-28 01:59:20|44469.2|44449.2|44465.9|44445.9|44472.6|44452.6|44465.9|44445.9|2
1643335170000|2022-01-28 01:59:30|44463.4|44443.4|44466.7|44446.7|44467.6|44447.6|44463.4|44443.4|0
1643335180000|2022-01-28 01:59:40|44462.6|44442.6|44465.1|44445.1|44466.7|44446.7|44462.6|44442.6|0
1643335190000|2022-01-28 01:59:50|44466.7|44446.7|44467.6|44447.6|44467.6|44447.6|44462.6|44442.6|0
1643335200000|2022-01-28 02:00:00|44465.1|44445.1|44462.6|44442.6|44467.6|44447.6|44462.6|44442.6|9
1643335210000|2022-01-28 02:00:10|44465.1|44445.1|44472.6|44452.6|44473.4|44453.4|44465.1|44445.1|5
1643335220000|2022-01-28 02:00:20|44473.4|44453.4|44475.1|44455.1|44479.2|44459.2|44472.6|44452.6|2
1643335230000|2022-01-28 02:00:30|44477.6|44457.6|44487.6|44467.6|44487.6|44467.6|44477.6|44457.6|11
1643335240000|2022-01-28 02:00:40|44490.1|44470.1|44490.1|44470.1|44492.6|44472.6|44487.6|44467.6|4
1643335250000|2022-01-28 02:00:50|44492.6|44472.6|44480.1|44460.1|44492.6|44472.6|44480.1|44460.1|5
1643335260000|2022-01-28 02:01:00|44477.6|44457.6|44472.6|44452.6|44477.6|44457.6|44472.6|44452.6|0
1643335270000|2022-01-28 02:01:10|||||||||1
1643335280000|2022-01-28 02:01:20|44471.7|44451.7|44470.9|44450.9|44473.4|44453.4|44470.1|44450.1|5
1643335290000|2022-01-28 02:01:30|44473.4|44453.4|44467.6|44447.6|44473.4|44453.4|44465.1|44445.1|2
1643335300000|2022-01-28 02:01:40|44466.7|44446.7|44470.1|44450.1|44470.9|44450.9|44465.1|44445.1|0
1643335310000|2022-01-28 02:01:50|44468.4|44448.4|44459.2|44439.2|44468.4|44448.4|44459.2|44439.2|2
1643335320000|2022-01-28 02:02:00|44458.4|44438.4|44452.6|44432.6|44458.4|44438.4|44446.7|44426.7|5
1643335330000|2022-01-28 02:02:10|44450.1|44430.1|44447.6|44427.6|44450.1|44430.1|44446.7|44426.7|1
1643335340000|2022-01-28 02:02:20|44451.7|44431.7|44445.1|44425.1|44451.7|44431.7|44445.1|44425.1|6
1643335350000|2022-01-28 02:02:30|44444.2|44424.2|44445.1|44425.1|44447.6|44427.6|44442.6|44422.6|3
1643335360000|2022-01-28 02:02:40|44446.7|44426.7|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|3
1643335370000|2022-01-28 02:02:50|44448.4|44428.4|44450.1|44430.1|44452.6|44432.6|44447.6|44427.6|0
1643335380000|2022-01-28 02:03:00|44452.6|44432.6|44465.1|44445.1|44465.1|44445.1|44450.1|44430.1|4
1643335390000|2022-01-28 02:03:10|44467.6|44447.6|44470.1|44450.1|44471.7|44451.7|44467.6|44447.6|0
1643335400000|2022-01-28 02:03:20|44469.2|44449.2|44470.9|44450.9|44470.9|44450.9|44467.6|44447.6|2
1643335410000|2022-01-28 02:03:30|44474.2|44454.2|44474.2|44454.2|44477.6|44457.6|44473.4|44453.4|3
1643335420000|2022-01-28 02:03:40|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|0
1643335430000|2022-01-28 02:03:50|44467.6|44447.6|44466.7|44446.7|44470.1|44450.1|44465.1|44445.1|1
1643335440000|2022-01-28 02:04:00|44465.9|44445.9|44458.4|44438.4|44465.9|44445.9|44458.4|44438.4|7
1643335450000|2022-01-28 02:04:10|44454.2|44434.2|44457.6|44437.6|44457.6|44437.6|44452.6|44432.6|2
1643335460000|2022-01-28 02:04:20|44453.4|44433.4|44456.7|44436.7|44457.6|44437.6|44453.4|44433.4|1
1643335470000|2022-01-28 02:04:30|44457.6|44437.6|44458.4|44438.4|44460.1|44440.1|44456.7|44436.7|2
1643335480000|2022-01-28 02:04:40|44460.1|44440.1|44464.2|44444.2|44465.1|44445.1|44460.1|44440.1|0
1643335490000|2022-01-28 02:04:50|44461.7|44441.7|44465.1|44445.1|44465.1|44445.1|44460.1|44440.1|0
1643335500000|2022-01-28 02:05:00|44464.2|44444.2|44461.7|44441.7|44465.1|44445.1|44461.7|44441.7|4
1643335510000|2022-01-28 02:05:10|44458.4|44438.4|44460.1|44440.1|44460.1|44440.1|44457.6|44437.6|4
1643335520000|2022-01-28 02:05:20|44457.6|44437.6|44450.1|44430.1|44457.6|44437.6|44449.2|44429.2|1
1643335530000|2022-01-28 02:05:30|44451.7|44431.7|44452.6|44432.6|44452.6|44432.6|44447.6|44427.6|3
1643335550000|2022-01-28 02:05:50|44447.6|44427.6|44452.6|44432.6|44452.6|44432.6|44447.6|44427.6|3
1643335560000|2022-01-28 02:06:00|44451.7|44431.7|44447.6|44427.6|44451.7|44431.7|44447.6|44427.6|2
1643335570000|2022-01-28 02:06:10|44446.7|44426.7|44440.1|44420.1|44446.7|44426.7|44440.1|44420.1|1
1643335580000|2022-01-28 02:06:20|44440.9|44420.9|44444.2|44424.2|44444.2|44424.2|44440.9|44420.9|5
1643335590000|2022-01-28 02:06:30|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|3
1643335600000|2022-01-28 02:06:40|44447.6|44427.6|44442.6|44422.6|44447.6|44427.6|44442.6|44422.6|0
1643335610000|2022-01-28 02:06:50|44446.7|44426.7|44444.2|44424.2|44446.7|44426.7|44444.2|44424.2|2
1643335620000|2022-01-28 02:07:00|44442.6|44422.6|44442.6|44422.6|44445.1|44425.1|44440.1|44420.1|4
1643335630000|2022-01-28 02:07:10|44441.7|44421.7|44442.6|44422.6|44442.6|44422.6|44440.1|44420.1|4
1643335640000|2022-01-28 02:07:20|44441.7|44421.7|44437.6|44417.6|44442.6|44422.6|44437.6|44417.6|2
1643335650000|2022-01-28 02:07:30|44435.1|44415.1|44432.6|44412.6|44437.6|44417.6|44432.6|44412.6|8
1643335660000|2022-01-28 02:07:40|44434.2|44414.2|44437.6|44417.6|44437.6|44417.6|44434.2|44414.2|4
1643335670000|2022-01-28 02:07:50|44440.1|44420.1|44442.6|44422.6|44442.6|44422.6|44440.1|44420.1|1
1643335680000|2022-01-28 02:08:00|44443.4|44423.4|44445.9|44425.9|44446.7|44426.7|44443.4|44423.4|1
1643335690000|2022-01-28 02:08:10|44447.6|44427.6|44442.6|44422.6|44447.6|44427.6|44442.6|44422.6|2
1643335700000|2022-01-28 02:08:20|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|0
1643335710000|2022-01-28 02:08:30|44442.6|44422.6|44439.2|44419.2|44442.6|44422.6|44439.2|44419.2|1
1643335720000|2022-01-28 02:08:40|44440.9|44420.9|44437.6|44417.6|44441.7|44421.7|44437.6|44417.6|1
1643335740000|2022-01-28 02:09:00|44438.4|44418.4|44437.6|44417.6|44439.2|44419.2|44436.7|44416.7|2
1643335750000|2022-01-28 02:09:10|44439.2|44419.2|44455.1|44435.1|44455.1|44435.1|44439.2|44419.2|7
1643335760000|2022-01-28 02:09:20|44457.6|44437.6|44467.6|44447.6|44470.1|44450.1|44455.1|44435.1|4
1643335770000|2022-01-28 02:09:30|44470.1|44450.1|44467.6|44447.6|44471.7|44451.7|44466.7|44446.7|7
1643335780000|2022-01-28 02:09:40|||||||||2
1643335790000|2022-01-28 02:09:50|44470.1|44450.1|44462.6|44442.6|44470.1|44450.1|44462.6|44442.6|1
1643335800000|2022-01-28 02:10:00|44466.7|44446.7|44449.2|44429.2|44466.7|44446.7|44449.2|44429.2|4
1643335810000|2022-01-28 02:10:10|44450.1|44430.1|44452.6|44432.6|44457.6|44437.6|44450.1|44430.1|6
1643335820000|2022-01-28 02:10:20|44453.4|44433.4|44441.7|44421.7|44455.1|44435.1|44437.6|44417.6|12
1643335830000|2022-01-28 02:10:30|44440.9|44420.9|44443.4|44423.4|44445.1|44425.1|44437.6|44417.6|3
1643335840000|2022-01-28 02:10:40|44442.6|44422.6|44447.6|44427.6|44447.6|44427.6|44441.7|44421.7|2
1643335850000|2022-01-28 02:10:50|44449.2|44429.2|44445.1|44425.1|44449.2|44429.2|44445.1|44425.1|0
1643335860000|2022-01-28 02:11:00|44445.9|44425.9|44456.7|44436.7|44456.7|44436.7|44445.1|44425.1|2
1643335870000|2022-01-28 02:11:10|44457.6|44437.6|44460.1|44440.1|44460.1|44440.1|44456.7|44436.7|0
1643335880000|2022-01-28 02:11:20|44459.2|44439.2|44457.6|44437.6|44459.2|44439.2|44457.6|44437.6|2
1643335890000|2022-01-28 02:11:30|44460.1|44440.1|44460.1|44440.1|44460.9|44440.9|44457.6|44437.6|1
1643335900000|2022-01-28 02:11:40|44457.6|44437.6|44460.1|44440.1|44460.1|44440.1|44457.6|44437.6|1
1643335910000|2022-01-28 02:11:50|44462.6|44442.6|44467.6|44447.6|44467.6|44447.6|44462.6|44442.6|2
1643335920000|2022-01-28 02:12:00|44470.1|44450.1|44475.1|44455.1|44479.2|44459.2|44470.1|44450.1|8
1643335930000|2022-01-28 02:12:10|44476.7|44456.7|44471.7|44451.7|44476.7|44456.7|44471.7|44451.7|2
1643335940000|2022-01-28 02:12:20|44470.9|44450.9|44466.7|44446.7|44470.9|44450.9|44465.1|44445.1|2
1643335950000|2022-01-28 02:12:30|44464.2|44444.2|44462.6|44442.6|44466.7|44446.7|44462.6|44442.6|5
1643335960000|2022-01-28 02:12:40|44459.2|44439.2|44450.1|44430.1|44459.2|44439.2|44447.6|44427.6|13
1643335970000|2022-01-28 02:12:50|44455.1|44435.1|44452.6|44432.6|44456.7|44436.7|44451.7|44431.7|1
1643335980000|2022-01-28 02:13:00|44451.7|44431.7|44447.6|44427.6|44451.7|44431.7|44447.6|44427.6|2
1643335990000|2022-01-28 02:13:10|44450.1|44430.1|44444.2|44424.2|44451.7|44431.7|44444.2|44424.2|2
1643336000000|2022-01-28 02:13:20|44445.1|44425.1|44445.1|44425.1|44447.6|44427.6|44444.2|44424.2|1
1643336010000|2022-01-28 02:13:30|44445.9|44425.9|44452.6|44432.6|44452.6|44432.6|44445.1|44425.1|1
1643336020000|2022-01-28 02:13:40|44455.1|44435.1|44456.7|44436.7|44460.1|44440.1|44455.1|44435.1|1
1643336030000|2022-01-28 02:13:50|44457.6|44437.6|44456.7|44436.7|44460.1|44440.1|44456.7|44436.7|1
1643336040000|2022-01-28 02:14:00|44457.6|44437.6|44456.7|44436.7|44459.2|44439.2|44456.7|44436.7|8
1643336050000|2022-01-28 02:14:10|44452.6|44432.6|44456.7|44436.7|44457.6|44437.6|44452.6|44432.6|4
1643336060000|2022-01-28 02:14:20|44457.6|44437.6|44457.6|44437.6|44457.6|44437.6|44456.7|44436.7|0
1643336070000|2022-01-28 02:14:30|44456.7|44436.7|44455.1|44435.1|44457.6|44437.6|44455.1|44435.1|0
1643336080000|2022-01-28 02:14:40|44456.7|44436.7|44452.6|44432.6|44457.6|44437.6|44452.6|44432.6|3
1643336090000|2022-01-28 02:14:50|44451.7|44431.7|44451.7|44431.7|44452.6|44432.6|44447.6|44427.6|3
1643336100000|2022-01-28 02:15:00|44450.9|44430.9|44446.7|44426.7|44452.6|44432.6|44446.7|44426.7|3
1643336110000|2022-01-28 02:15:10|44445.9|44425.9|44446.7|44426.7|44446.7|44426.7|44445.9|44425.9|0
1643336120000|2022-01-28 02:15:20|44445.9|44425.9|44443.4|44423.4|44450.1|44430.1|44442.6|44422.6|8
1643336130000|2022-01-28 02:15:30|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|1
1643336140000|2022-01-28 02:15:40|44447.6|44427.6|44441.7|44421.7|44447.6|44427.6|44440.1|44420.1|11
1643336150000|2022-01-28 02:15:50|44440.1|44420.1|44440.1|44420.1|44441.7|44421.7|44439.2|44419.2|1
1643336160000|2022-01-28 02:16:00|44442.6|44422.6|44443.4|44423.4|44448.4|44428.4|44442.6|44422.6|2
1643336170000|2022-01-28 02:16:10|44436.7|44416.7|44430.1|44410.1|44436.7|44416.7|44430.1|44410.1|4
1643336180000|2022-01-28 02:16:20|44430.9|44410.9|44430.1|44410.1|44432.6|44412.6|44430.1|44410.1|3
1643336190000|2022-01-28 02:16:30|44430.9|44410.9|44432.6|44412.6|44435.1|44415.1|44430.9|44410.9|1
1643336210000|2022-01-28 02:16:50|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|2
1643336220000|2022-01-28 02:17:00|44437.6|44417.6|44440.9|44420.9|44440.9|44420.9|44437.6|44417.6|1
1643336230000|2022-01-28 02:17:10|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|1
1643336240000|2022-01-28 02:17:20|44441.7|44421.7|44432.6|44412.6|44441.7|44421.7|44432.6|44412.6|2
1643336250000|2022-01-28 02:17:30|44433.4|44413.4|44429.2|44409.2|44433.4|44413.4|44429.2|44409.2|0
1643336260000|2022-01-28 02:17:40|44427.6|44407.6|44430.1|44410.1|44432.6|44412.6|44427.6|44407.6|0
1643336270000|2022-01-28 02:17:50|44432.6|44412.6|44430.1|44410.1|44432.6|44412.6|44427.6|44407.6|0
1643336280000|2022-01-28 02:18:00|44432.6|44412.6|44430.1|44410.1|44432.6|44412.6|44427.6|44407.6|0
1643336300000|2022-01-28 02:18:20|44431.7|44411.7|44432.6|44412.6|44432.6|44412.6|44431.7|44411.7|0
1643336310000|2022-01-28 02:18:30|44430.9|44410.9|44427.6|44407.6|44430.9|44410.9|44427.6|44407.6|1
1643336320000|2022-01-28 02:18:40|44428.4|44408.4|44427.6|44407.6|44430.1|44410.1|44427.6|44407.6|0
1643336330000|2022-01-28 02:18:50|44430.1|44410.1|44427.6|44407.6|44430.1|44410.1|44427.6|44407.6|0
1643336340000|2022-01-28 02:19:00|44428.4|44408.4|44430.1|44410.1|44432.6|44412.6|44427.6|44407.6|3
1643336350000|2022-01-28 02:19:10|44431.7|44411.7|44430.1|44410.1|44431.7|44411.7|44427.6|44407.6|0
1643336360000|2022-01-28 02:19:20|44429.2|44409.2|44420.1|44400.1|44429.2|44409.2|44420.1|44400.1|2
1643336370000|2022-01-28 02:19:30|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|44416.7|44396.7|6
1643336380000|2022-01-28 02:19:40|44420.1|44400.1|44412.6|44392.6|44420.1|44400.1|44412.6|44392.6|7
1643336390000|2022-01-28 02:19:50|44411.7|44391.7|44412.6|44392.6|44412.6|44392.6|44410.1|44390.1|1
1643336400000|2022-01-28 02:20:00|44411.7|44391.7|44415.9|44395.9|44420.1|44400.1|44411.7|44391.7|12
1643336410000|2022-01-28 02:20:10|44416.7|44396.7|44414.2|44394.2|44416.7|44396.7|44412.6|44392.6|1
1643336420000|2022-01-28 02:20:20|44412.6|44392.6|44412.6|44392.6|44412.6|44392.6|44411.7|44391.7|2
1643336430000|2022-01-28 02:20:30|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|44415.1|44395.1|0
1643336440000|2022-01-28 02:20:40|44413.4|44393.4|44415.1|44395.1|44420.1|44400.1|44413.4|44393.4|1
1643336450000|2022-01-28 02:20:50|44417.6|44397.6|44417.6|44397.6|44417.6|44397.6|44415.1|44395.1|0
1643336460000|2022-01-28 02:21:00|44416.7|44396.7|44420.1|44400.1|44420.1|44400.1|44415.1|44395.1|1
1643336470000|2022-01-28 02:21:10|44417.6|44397.6|44415.1|44395.1|44417.6|44397.6|44415.1|44395.1|0
1643336480000|2022-01-28 02:21:20|44416.7|44396.7|44420.1|44400.1|44420.1|44400.1|44415.1|44395.1|1
1643336490000|2022-01-28 02:21:30|44417.6|44397.6|44420.1|44400.1|44421.7|44401.7|44417.6|44397.6|0
1643336500000|2022-01-28 02:21:40|44421.7|44401.7|44425.1|44405.1|44425.1|44405.1|44417.6|44397.6|1
1643336510000|2022-01-28 02:21:50|44427.6|44407.6|44430.1|44410.1|44430.1|44410.1|44427.6|44407.6|1
1643336520000|2022-01-28 02:22:00|44425.1|44405.1|44427.6|44407.6|44430.1|44410.1|44425.1|44405.1|0
1643336530000|2022-01-28 02:22:10|44425.1|44405.1|44430.1|44410.1|44430.1|44410.1|44422.6|44402.6|2
1643336540000|2022-01-28 02:22:20|44435.1|44415.1|44437.6|44417.6|44439.2|44419.2|44435.1|44415.1|5
1643336550000|2022-01-28 02:22:30|44438.4|44418.4|44441.7|44421.7|44442.6|44422.6|44438.4|44418.4|0
1643336560000|2022-01-28 02:22:40|44445.1|44425.1|44435.9|44415.9|44445.1|44425.1|44435.1|44415.1|1
1643336570000|2022-01-28 02:22:50|44436.7|44416.7|44437.6|44417.6|44437.6|44417.6|44432.6|44412.6|1
1643336580000|2022-01-28 02:23:00|44436.7|44416.7|44435.1|44415.1|44440.1|44420.1|44435.1|44415.1|2
1643336590000|2022-01-28 02:23:10|44434.2|44414.2|44437.6|44417.6|44437.6|44417.6|44430.1|44410.1|2
1643336600000|2022-01-28 02:23:20|44435.1|44415.1|44435.1|44415.1|44440.1|44420.1|44435.1|44415.1|2
1643336610000|2022-01-28 02:23:30|44436.7|44416.7|44440.1|44420.1|44440.1|44420.1|44435.1|44415.1|0
1643336620000|2022-01-28 02:23:40|44437.6|44417.6|44440.1|44420.1|44440.1|44420.1|44435.1|44415.1|1
1643336630000|2022-01-28 02:23:50|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|2
1643336640000|2022-01-28 02:24:00|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|0
1643336650000|2022-01-28 02:24:10|44445.1|44425.1|44445.1|44425.1|44447.6|44427.6|44445.1|44425.1|6
1643336660000|2022-01-28 02:24:20|44442.6|44422.6|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|0
1643336670000|2022-01-28 02:24:30|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|0
1643336680000|2022-01-28 02:24:40|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|0
1643336690000|2022-01-28 02:24:50|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|0
1643336700000|2022-01-28 02:25:00|44444.2|44424.2|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|2
1643336710000|2022-01-28 02:25:10|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|1
1643336720000|2022-01-28 02:25:20|44445.1|44425.1|44442.6|44422.6|44445.1|44425.1|44442.6|44422.6|1
1643336730000|2022-01-28 02:25:30|44445.1|44425.1|44445.1|44425.1|44447.6|44427.6|44445.1|44425.1|0
1643336740000|2022-01-28 02:25:40|44442.6|44422.6|44440.1|44420.1|44444.2|44424.2|44440.1|44420.1|2
1643336750000|2022-01-28 02:25:50|44440.9|44420.9|44442.6|44422.6|44442.6|44422.6|44437.6|44417.6|4
1643336760000|2022-01-28 02:26:00|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44442.6|44422.6|2
1643336770000|2022-01-28 02:26:10|44442.6|44422.6|44442.6|44422.6|44442.6|44422.6|44440.1|44420.1|2
1643336780000|2022-01-28 02:26:20|44445.1|44425.1|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|4
1643336800000|2022-01-28 02:26:40|44450.1|44430.1|44455.9|44435.9|44455.9|44435.9|44450.1|44430.1|1
1643336810000|2022-01-28 02:26:50|44456.7|44436.7|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|0
1643336820000|2022-01-28 02:27:00|44458.4|44438.4|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|2
1643336830000|2022-01-28 02:27:10|44462.6|44442.6|44465.1|44445.1|44465.1|44445.1|44462.6|44442.6|4
1643336840000|2022-01-28 02:27:20|44463.4|44443.4|44462.6|44442.6|44465.1|44445.1|44462.6|44442.6|0
1643336850000|2022-01-28 02:27:30|44467.6|44447.6|44471.7|44451.7|44477.6|44457.6|44465.1|44445.1|10
1643336860000|2022-01-28 02:27:40|44470.9|44450.9|44471.7|44451.7|44471.7|44451.7|44469.2|44449.2|0
1643336870000|2022-01-28 02:27:50|44472.6|44452.6|44470.1|44450.1|44472.6|44452.6|44467.6|44447.6|4
1643336880000|2022-01-28 02:28:00|44470.9|44450.9|44470.1|44450.1|44472.6|44452.6|44470.1|44450.1|0
1643336890000|2022-01-28 02:28:10|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|44470.1|44450.1|0
1643336900000|2022-01-28 02:28:20|44470.1|44450.1|44472.6|44452.6|44472.6|44452.6|44467.6|44447.6|1
1643336910000|2022-01-28 02:28:30|44473.4|44453.4|44475.1|44455.1|44475.1|44455.1|44472.6|44452.6|1
1643336920000|2022-01-28 02:28:40|44472.6|44452.6|44475.1|44455.1|44475.1|44455.1|44470.1|44450.1|2
1643336930000|2022-01-28 02:28:50|44474.2|44454.2|44475.1|44455.1|44475.1|44455.1|44470.1|44450.1|0
1643336940000|2022-01-28 02:29:00|44471.7|44451.7|44470.1|44450.1|44475.1|44455.1|44470.1|44450.1|0
1643336950000|2022-01-28 02:29:10|44469.2|44449.2|44472.6|44452.6|44472.6|44452.6|44469.2|44449.2|2
1643336960000|2022-01-28 02:29:20|44470.1|44450.1|44472.6|44452.6|44472.6|44452.6|44469.2|44449.2|1
1643336970000|2022-01-28 02:29:30|44470.9|44450.9|44472.6|44452.6|44472.6|44452.6|44470.1|44450.1|3
1643336980000|2022-01-28 02:29:40|44475.1|44455.1|44472.6|44452.6|44475.1|44455.1|44470.1|44450.1|4
1643336990000|2022-01-28 02:29:50|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|44470.1|44450.1|0
1643337000000|2022-01-28 02:30:00|44475.9|44455.9|44475.1|44455.1|44492.6|44472.6|44475.1|44455.1|19
1643337010000|2022-01-28 02:30:10|44474.2|44454.2|44482.6|44462.6|44485.1|44465.1|44474.2|44454.2|8
1643337020000|2022-01-28 02:30:20|44480.1|44460.1|44482.6|44462.6|44482.6|44462.6|44480.1|44460.1|3
1643337030000|2022-01-28 02:30:30|44484.2|44464.2|44487.6|44467.6|44487.6|44467.6|44484.2|44464.2|2
1643337040000|2022-01-28 02:30:40|44489.2|44469.2|44497.6|44477.6|44497.6|44477.6|44489.2|44469.2|3
1643337050000|2022-01-28 02:30:50|44496.7|44476.7|44482.6|44462.6|44496.7|44476.7|44480.1|44460.1|9
1643337060000|2022-01-28 02:31:00|44480.1|44460.1|44485.1|44465.1|44485.1|44465.1|44475.1|44455.1|4
1643337070000|2022-01-28 02:31:10|44485.9|44465.9|44485.1|44465.1|44486.7|44466.7|44482.6|44462.6|1
1643337080000|2022-01-28 02:31:20|44482.6|44462.6|44489.2|44469.2|44490.1|44470.1|44482.6|44462.6|4
1643337090000|2022-01-28 02:31:30|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|44485.1|44465.1|4
1643337100000|2022-01-28 02:31:40|44491.7|44471.7|44493.4|44473.4|44493.4|44473.4|44490.1|44470.1|0
1643337110000|2022-01-28 02:31:50|44492.6|44472.6|44492.6|44472.6|44492.6|44472.6|44490.1|44470.1|3
1643337120000|2022-01-28 02:32:00|44495.1|44475.1|44500.1|44480.1|44500.1|44480.1|44492.6|44472.6|10
1643337130000|2022-01-28 02:32:10|44500.9|44480.9|44500.1|44480.1|44502.6|44482.6|44500.1|44480.1|0
1643337140000|2022-01-28 02:32:20|44496.7|44476.7|44497.6|44477.6|44497.6|44477.6|44495.1|44475.1|2
1643337150000|2022-01-28 02:32:30|44502.6|44482.6|44502.6|44482.6|44505.1|44485.1|44500.1|44480.1|7
1643337160000|2022-01-28 02:32:40|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|44505.1|44485.1|1
1643337170000|2022-01-28 02:32:50|44504.2|44484.2|44507.6|44487.6|44507.6|44487.6|44504.2|44484.2|0
1643337180000|2022-01-28 02:33:00|44510.1|44490.1|44505.1|44485.1|44510.1|44490.1|44505.1|44485.1|9
1643337190000|2022-01-28 02:33:10|44505.9|44485.9|44506.7|44486.7|44507.6|44487.6|44505.1|44485.1|1
1643337200000|2022-01-28 02:33:20|44505.1|44485.1|44505.1|44485.1|44507.6|44487.6|44502.6|44482.6|5
1643337210000|2022-01-28 02:33:30|44505.9|44485.9|44500.1|44480.1|44507.6|44487.6|44500.1|44480.1|1
1643337220000|2022-01-28 02:33:40|44499.2|44479.2|44501.7|44481.7|44501.7|44481.7|44499.2|44479.2|1
1643337230000|2022-01-28 02:33:50|44502.6|44482.6|44505.1|44485.1|44505.1|44485.1|44502.6|44482.6|1
1643337240000|2022-01-28 02:34:00|44504.2|44484.2|44502.6|44482.6|44505.1|44485.1|44502.6|44482.6|2
1643337250000|2022-01-28 02:34:10|44501.7|44481.7|44500.1|44480.1|44501.7|44481.7|44499.2|44479.2|0
1643337260000|2022-01-28 02:34:20|44501.7|44481.7|44502.6|44482.6|44502.6|44482.6|44497.6|44477.6|0
1643337270000|2022-01-28 02:34:30|44501.7|44481.7|44505.1|44485.1|44505.1|44485.1|44500.1|44480.1|6
1643337280000|2022-01-28 02:34:40|44506.7|44486.7|44510.1|44490.1|44510.1|44490.1|44505.1|44485.1|4
1643337290000|2022-01-28 02:34:50|44507.6|44487.6|44514.2|44494.2|44516.7|44496.7|44507.6|44487.6|11
1643337300000|2022-01-28 02:35:00|44510.1|44490.1|44501.7|44481.7|44516.7|44496.7|44501.7|44481.7|11
1643337310000|2022-01-28 02:35:10|44499.2|44479.2|44490.1|44470.1|44499.2|44479.2|44490.1|44470.1|4
1643337320000|2022-01-28 02:35:20|44488.4|44468.4|44492.6|44472.6|44492.6|44472.6|44488.4|44468.4|1
1643337330000|2022-01-28 02:35:30|44496.7|44476.7|44491.7|44471.7|44496.7|44476.7|44491.7|44471.7|1
1643337340000|2022-01-28 02:35:40|44492.6|44472.6|44494.2|44474.2|44494.2|44474.2|44491.7|44471.7|4
1643337350000|2022-01-28 02:35:50|44493.4|44473.4|44494.2|44474.2|44494.2|44474.2|44493.4|44473.4|0
1643337360000|2022-01-28 02:36:00|44493.4|44473.4|44493.4|44473.4|44495.9|44475.9|44493.4|44473.4|2
1643337370000|2022-01-28 02:36:10|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|44491.7|44471.7|7
1643337380000|2022-01-28 02:36:20|44490.9|44470.9|44488.4|44468.4|44490.9|44470.9|44483.4|44463.4|8
1643337390000|2022-01-28 02:36:30|44485.9|44465.9|44480.9|44460.9|44485.9|44465.9|44480.1|44460.1|0
1643337400000|2022-01-28 02:36:40|44480.1|44460.1|44481.7|44461.7|44483.4|44463.4|44480.1|44460.1|1
1643337410000|2022-01-28 02:36:50|44483.4|44463.4|44475.9|44455.9|44483.4|44463.4|44475.9|44455.9|0
1643337420000|2022-01-28 02:37:00|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44460.9|44440.9|20
1643337430000|2022-01-28 02:37:10|44470.1|44450.1|44470.9|44450.9|44470.9|44450.9|44470.1|44450.1|2
1643337440000|2022-01-28 02:37:20|44470.1|44450.1|44470.9|44450.9|44470.9|44450.9|44467.6|44447.6|2
1643337450000|2022-01-28 02:37:30|44470.1|44450.1|44465.9|44445.9|44470.1|44450.1|44460.9|44440.9|4
1643337460000|2022-01-28 02:37:40|44467.6|44447.6|44465.9|44445.9|44467.6|44447.6|44465.9|44445.9|0
1643337470000|2022-01-28 02:37:50|44466.7|44446.7|44465.9|44445.9|44468.4|44448.4|44463.4|44443.4|1
1643337480000|2022-01-28 02:38:00|44465.1|44445.1|44470.1|44450.1|44473.4|44453.4|44465.1|44445.1|0
1643337490000|2022-01-28 02:38:10|44470.9|44450.9|44461.7|44441.7|44475.1|44455.1|44461.7|44441.7|3
1643337500000|2022-01-28 02:38:20|44460.1|44440.1|44457.6|44437.6|44460.1|44440.1|44456.7|44436.7|5
1643337510000|2022-01-28 02:38:30|44455.9|44435.9|44461.7|44441.7|44462.6|44442.6|44455.9|44435.9|3
1643337520000|2022-01-28 02:38:40|44462.6|44442.6|44461.7|44441.7|44462.6|44442.6|44461.7|44441.7|1
1643337530000|2022-01-28 02:38:50|44460.9|44440.9|44465.9|44445.9|44466.7|44446.7|44459.2|44439.2|2
1643337540000|2022-01-28 02:39:00|44466.7|44446.7|44468.4|44448.4|44468.4|44448.4|44466.7|44446.7|0
1643337550000|2022-01-28 02:39:10|44470.1|44450.1|44469.2|44449.2|44470.1|44450.1|44463.4|44443.4|2
1643337560000|2022-01-28 02:39:20|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|0
1643337570000|2022-01-28 02:39:30|44470.1|44450.1|44465.1|44445.1|44470.9|44450.9|44462.6|44442.6|5
1643337580000|2022-01-28 02:39:40|44463.4|44443.4|44470.9|44450.9|44473.4|44453.4|44463.4|44443.4|5
1643337590000|2022-01-28 02:39:50|44470.1|44450.1|44460.1|44440.1|44470.1|44450.1|44460.1|44440.1|0
1643337600000|2022-01-28 02:40:00|44463.4|44443.4|44465.1|44445.1|44465.1|44445.1|44460.1|44440.1|3
1643337610000|2022-01-28 02:40:10|44460.9|44440.9|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|0
1643337620000|2022-01-28 02:40:20|44465.1|44445.1|44460.9|44440.9|44465.9|44445.9|44458.4|44438.4|0
1643337630000|2022-01-28 02:40:30|44455.9|44435.9|44458.4|44438.4|44460.1|44440.1|44455.9|44435.9|3
1643337640000|2022-01-28 02:40:40|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1643337650000|2022-01-28 02:40:50|44461.7|44441.7|44465.1|44445.1|44466.7|44446.7|44460.9|44440.9|2
1643337660000|2022-01-28 02:41:00|44463.4|44443.4|44453.4|44433.4|44465.9|44445.9|44453.4|44433.4|4
1643337670000|2022-01-28 02:41:10|44455.9|44435.9|44443.4|44423.4|44455.9|44435.9|44443.4|44423.4|8
1643337680000|2022-01-28 02:41:20|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44438.4|44418.4|4
1643337690000|2022-01-28 02:41:30|44440.9|44420.9|44443.4|44423.4|44443.4|44423.4|44440.9|44420.9|0
1643337700000|2022-01-28 02:41:40|44440.9|44420.9|44440.1|44420.1|44443.4|44423.4|44440.1|44420.1|0
1643337710000|2022-01-28 02:41:50|44440.9|44420.9|44437.6|44417.6|44440.9|44420.9|44436.7|44416.7|4
1643337720000|2022-01-28 02:42:00|44436.7|44416.7|44441.7|44421.7|44441.7|44421.7|44436.7|44416.7|6
1643337730000|2022-01-28 02:42:10|44443.4|44423.4|44447.6|44427.6|44447.6|44427.6|44443.4|44423.4|1
1643337740000|2022-01-28 02:42:20|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|44445.1|44425.1|3
1643337750000|2022-01-28 02:42:30|44444.2|44424.2|44440.9|44420.9|44445.9|44425.9|44440.1|44420.1|7
1643337760000|2022-01-28 02:42:40|44443.4|44423.4|44440.9|44420.9|44443.4|44423.4|44440.9|44420.9|2
1643337770000|2022-01-28 02:42:50|44443.4|44423.4|44440.9|44420.9|44445.9|44425.9|44440.9|44420.9|3
1643337780000|2022-01-28 02:43:00|44443.4|44423.4|44445.9|44425.9|44445.9|44425.9|44443.4|44423.4|5
1643337790000|2022-01-28 02:43:10|44447.6|44427.6|44445.9|44425.9|44447.6|44427.6|44445.9|44425.9|0
1643337800000|2022-01-28 02:43:20|44447.6|44427.6|44445.1|44425.1|44447.6|44427.6|44445.1|44425.1|1
1643337810000|2022-01-28 02:43:30|44445.9|44425.9|44445.1|44425.1|44445.9|44425.9|44445.1|44425.1|0
1643337820000|2022-01-28 02:43:40|44444.2|44424.2|44445.1|44425.1|44445.1|44425.1|44444.2|44424.2|7
1643337830000|2022-01-28 02:43:50|44445.9|44425.9|44440.9|44420.9|44445.9|44425.9|44440.9|44420.9|1
1643337840000|2022-01-28 02:44:00|44441.7|44421.7|44440.9|44420.9|44443.4|44423.4|44440.9|44420.9|4
1643337850000|2022-01-28 02:44:10|||||||||3
1643337860000|2022-01-28 02:44:20|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|2
1643337870000|2022-01-28 02:44:30|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|44445.9|44425.9|2
1643337880000|2022-01-28 02:44:40|44446.7|44426.7|44445.9|44425.9|44446.7|44426.7|44445.9|44425.9|0
1643337890000|2022-01-28 02:44:50|44446.7|44426.7|44446.7|44426.7|44446.7|44426.7|44445.9|44425.9|1
1643337900000|2022-01-28 02:45:00|44445.9|44425.9|44457.6|44437.6|44457.6|44437.6|44445.9|44425.9|10
1643337910000|2022-01-28 02:45:10|44459.2|44439.2|44465.9|44445.9|44468.4|44448.4|44459.2|44439.2|3
1643337920000|2022-01-28 02:45:20|44465.1|44445.1|44465.9|44445.9|44470.9|44450.9|44465.1|44445.1|3
1643337930000|2022-01-28 02:45:30|44465.1|44445.1|44460.1|44440.1|44465.9|44445.9|44458.4|44438.4|1
1643337940000|2022-01-28 02:45:40|44455.9|44435.9|44455.1|44435.1|44455.9|44435.9|44455.1|44435.1|0
1643337950000|2022-01-28 02:45:50|44455.9|44435.9|44460.1|44440.1|44460.1|44440.1|44455.9|44435.9|1
1643337960000|2022-01-28 02:46:00|44462.6|44442.6|44460.1|44440.1|44463.4|44443.4|44458.4|44438.4|1
1643337970000|2022-01-28 02:46:10|44458.4|44438.4|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1643337980000|2022-01-28 02:46:20|44461.7|44441.7|44460.9|44440.9|44461.7|44441.7|44460.9|44440.9|0
1643337990000|2022-01-28 02:46:30|44461.7|44441.7|44465.9|44445.9|44465.9|44445.9|44460.9|44440.9|1
1643338000000|2022-01-28 02:46:40|44468.4|44448.4|44465.9|44445.9|44468.4|44448.4|44465.9|44445.9|0
1643338010000|2022-01-28 02:46:50|44465.1|44445.1|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|1
1643338030000|2022-01-28 02:47:10|44465.9|44445.9|44470.1|44450.1|44470.1|44450.1|44465.9|44445.9|1
1643338040000|2022-01-28 02:47:20|44470.9|44450.9|44470.1|44450.1|44470.9|44450.9|44470.1|44450.1|13
1643338050000|2022-01-28 02:47:30|44465.1|44445.1|44463.4|44443.4|44465.1|44445.1|44463.4|44443.4|11
1643338060000|2022-01-28 02:47:40|44465.1|44445.1|44475.9|44455.9|44478.4|44458.4|44465.1|44445.1|4
1643338070000|2022-01-28 02:47:50|44475.1|44455.1|44480.1|44460.1|44480.1|44460.1|44475.1|44455.1|0
1643338080000|2022-01-28 02:48:00|44480.9|44460.9|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|0
1643338090000|2022-01-28 02:48:10|44481.7|44461.7|44482.6|44462.6|44483.4|44463.4|44480.9|44460.9|3
1643338100000|2022-01-28 02:48:20|44480.9|44460.9|44485.9|44465.9|44487.6|44467.6|44480.9|44460.9|4
1643338110000|2022-01-28 02:48:30|44487.6|44467.6|44485.1|44465.1|44490.1|44470.1|44485.1|44465.1|6
1643338120000|2022-01-28 02:48:40|44480.9|44460.9|44480.1|44460.1|44480.9|44460.9|44480.1|44460.1|3
1643338130000|2022-01-28 02:48:50|44479.2|44459.2|44480.1|44460.1|44480.1|44460.1|44479.2|44459.2|0
1643338140000|2022-01-28 02:49:00|44480.9|44460.9|44490.9|44470.9|44490.9|44470.9|44480.9|44460.9|4
1643338150000|2022-01-28 02:49:10|44493.4|44473.4|44493.4|44473.4|44495.9|44475.9|44490.9|44470.9|2
1643338160000|2022-01-28 02:49:20|44490.9|44470.9|44493.4|44473.4|44493.4|44473.4|44490.1|44470.1|0
1643338170000|2022-01-28 02:49:30|44495.1|44475.1|44495.9|44475.9|44497.6|44477.6|44495.1|44475.1|0
1643338180000|2022-01-28 02:49:40|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|0
1643338190000|2022-01-28 02:49:50|44500.1|44480.1|44500.1|44480.1|44500.9|44480.9|44498.4|44478.4|0
1643338200000|2022-01-28 02:50:00|44500.9|44480.9|44490.9|44470.9|44500.9|44480.9|44490.9|44470.9|5
1643338210000|2022-01-28 02:50:10|44490.1|44470.1|44488.4|44468.4|44490.1|44470.1|44488.4|44468.4|2
1643338220000|2022-01-28 02:50:20|44490.1|44470.1|44485.9|44465.9|44490.1|44470.1|44485.9|44465.9|0
1643338230000|2022-01-28 02:50:30|||||||||2
1643338240000|2022-01-28 02:50:40|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|44486.7|44466.7|1
1643338260000|2022-01-28 02:51:00|44488.4|44468.4|44500.1|44480.1|44500.1|44480.1|44488.4|44468.4|3
1643338270000|2022-01-28 02:51:10|44500.9|44480.9|44505.9|44485.9|44505.9|44485.9|44500.9|44480.9|3
1643338280000|2022-01-28 02:51:20|44500.9|44480.9|44495.9|44475.9|44500.9|44480.9|44495.9|44475.9|4
1643338290000|2022-01-28 02:51:30|44493.4|44473.4|44487.6|44467.6|44493.4|44473.4|44487.6|44467.6|1
1643338310000|2022-01-28 02:51:50|44485.1|44465.1|44485.9|44465.9|44485.9|44465.9|44483.4|44463.4|1
1643338320000|2022-01-28 02:52:00|44490.1|44470.1|44488.4|44468.4|44490.9|44470.9|44488.4|44468.4|1
1643338330000|2022-01-28 02:52:10|44490.1|44470.1|44485.9|44465.9|44490.1|44470.1|44485.9|44465.9|0
1643338340000|2022-01-28 02:52:20|44490.1|44470.1|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|1
1643338350000|2022-01-28 02:52:30|44490.1|44470.1|44490.9|44470.9|44490.9|44470.9|44490.1|44470.1|0
1643338360000|2022-01-28 02:52:40|44492.6|44472.6|44493.4|44473.4|44493.4|44473.4|44492.6|44472.6|1
1643338370000|2022-01-28 02:52:50|44491.7|44471.7|44498.4|44478.4|44498.4|44478.4|44491.7|44471.7|15
1643338380000|2022-01-28 02:53:00|44500.9|44480.9|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|0
1643338390000|2022-01-28 02:53:10|44500.1|44480.1|44495.9|44475.9|44500.1|44480.1|44495.9|44475.9|0
1643338410000|2022-01-28 02:53:30|44495.1|44475.1|44495.9|44475.9|44495.9|44475.9|44493.4|44473.4|0
1643338420000|2022-01-28 02:53:40|44498.4|44478.4|44495.9|44475.9|44498.4|44478.4|44495.9|44475.9|0
1643338430000|2022-01-28 02:53:50|44497.6|44477.6|44495.9|44475.9|44500.1|44480.1|44495.9|44475.9|0
1643338440000|2022-01-28 02:54:00|44495.1|44475.1|44500.1|44480.1|44500.1|44480.1|44495.1|44475.1|2
1643338450000|2022-01-28 02:54:10|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.1|44480.1|0
1643338460000|2022-01-28 02:54:20|44498.4|44478.4|44500.1|44480.1|44500.1|44480.1|44496.7|44476.7|1
1643338470000|2022-01-28 02:54:30|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|1
1643338480000|2022-01-28 02:54:40|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|44500.1|44480.1|0
1643338490000|2022-01-28 02:54:50|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|0
1643338500000|2022-01-28 02:55:00|44500.1|44480.1|44500.1|44480.1|44500.9|44480.9|44498.4|44478.4|0
1643338510000|2022-01-28 02:55:10|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|0
1643338520000|2022-01-28 02:55:20|44501.7|44481.7|44503.4|44483.4|44503.4|44483.4|44501.7|44481.7|1
1643338530000|2022-01-28 02:55:30|44502.6|44482.6|44500.1|44480.1|44502.6|44482.6|44500.1|44480.1|0
1643338540000|2022-01-28 02:55:40|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|44500.9|44480.9|0
1643338550000|2022-01-28 02:55:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|2
1643338560000|2022-01-28 02:56:00|44505.9|44485.9|44505.9|44485.9|44508.4|44488.4|44505.9|44485.9|1
1643338570000|2022-01-28 02:56:10|44505.1|44485.1|44503.4|44483.4|44505.1|44485.1|44500.9|44480.9|0
1643338580000|2022-01-28 02:56:20|44500.9|44480.9|44498.4|44478.4|44503.4|44483.4|44498.4|44478.4|2
1643338590000|2022-01-28 02:56:30|44500.1|44480.1|44503.4|44483.4|44503.4|44483.4|44500.1|44480.1|1
1643338600000|2022-01-28 02:56:40|44500.9|44480.9|44504.2|44484.2|44504.2|44484.2|44500.9|44480.9|0
1643338610000|2022-01-28 02:56:50|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44500.9|44480.9|0
1643338620000|2022-01-28 02:57:00|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|0
1643338630000|2022-01-28 02:57:10|44510.1|44490.1|44510.1|44490.1|44511.8|44491.8|44510.1|44490.1|2
1643338640000|2022-01-28 02:57:20|44509.3|44489.3|44512.6|44492.6|44512.6|44492.6|44508.4|44488.4|0
1643338650000|2022-01-28 02:57:30|44510.9|44490.9|44513.4|44493.4|44515.1|44495.1|44510.9|44490.9|1
1643338660000|2022-01-28 02:57:40|44515.1|44495.1|44513.4|44493.4|44515.9|44495.9|44513.4|44493.4|2
1643338670000|2022-01-28 02:57:50|44515.1|44495.1|44515.1|44495.1|44515.1|44495.1|44513.4|44493.4|0
1643338680000|2022-01-28 02:58:00|44513.4|44493.4|44515.1|44495.1|44515.9|44495.9|44513.4|44493.4|0
1643338690000|2022-01-28 02:58:10|44515.9|44495.9|44515.1|44495.1|44515.9|44495.9|44513.4|44493.4|2
1643338700000|2022-01-28 02:58:20|44515.9|44495.9|44515.1|44495.1|44515.9|44495.9|44513.4|44493.4|1
1643338710000|2022-01-28 02:58:30|44513.4|44493.4|44513.4|44493.4|44515.1|44495.1|44510.9|44490.9|2
1643338720000|2022-01-28 02:58:40|44515.1|44495.1|44517.6|44497.6|44517.6|44497.6|44515.1|44495.1|1
1643338730000|2022-01-28 02:58:50|44518.4|44498.4|44525.9|44505.9|44525.9|44505.9|44518.4|44498.4|3
1643338740000|2022-01-28 02:59:00|44525.1|44505.1|44528.4|44508.4|44528.4|44508.4|44525.1|44505.1|10
1643338750000|2022-01-28 02:59:10|44530.1|44510.1|44528.4|44508.4|44530.1|44510.1|44525.9|44505.9|0
1643338760000|2022-01-28 02:59:20|44527.6|44507.6|44528.4|44508.4|44528.4|44508.4|44526.7|44506.7|1
1643338770000|2022-01-28 02:59:30|44530.9|44510.9|44522.6|44502.6|44530.9|44510.9|44522.6|44502.6|3
1643338780000|2022-01-28 02:59:40|44525.1|44505.1|44520.9|44500.9|44525.1|44505.1|44520.9|44500.9|0
1643338790000|2022-01-28 02:59:50|44523.4|44503.4|44525.9|44505.9|44527.6|44507.6|44522.6|44502.6|12
1643338800000|2022-01-28 03:00:00|44520.9|44500.9|44518.4|44498.4|44520.9|44500.9|44510.9|44490.9|17
1643338810000|2022-01-28 03:00:10|44522.6|44502.6|44525.9|44505.9|44525.9|44505.9|44520.1|44500.1|5
1643338820000|2022-01-28 03:00:20|44528.4|44508.4|44525.9|44505.9|44528.4|44508.4|44525.9|44505.9|4
1643338830000|2022-01-28 03:00:30|44526.7|44506.7|44527.6|44507.6|44528.4|44508.4|44525.9|44505.9|0
1643338840000|2022-01-28 03:00:40|44526.7|44506.7|44529.2|44509.2|44529.2|44509.2|44526.7|44506.7|4
1643338850000|2022-01-28 03:00:50|44526.7|44506.7|44525.9|44505.9|44526.7|44506.7|44524.2|44504.2|4
1643338860000|2022-01-28 03:01:00|44526.7|44506.7|44525.9|44505.9|44528.4|44508.4|44525.9|44505.9|0
1643338870000|2022-01-28 03:01:10|44526.7|44506.7|44528.4|44508.4|44528.4|44508.4|44525.1|44505.1|1
1643338880000|2022-01-28 03:01:20|44526.7|44506.7|44528.4|44508.4|44528.4|44508.4|44525.9|44505.9|0
1643338890000|2022-01-28 03:01:30|44526.7|44506.7|44525.9|44505.9|44528.4|44508.4|44525.9|44505.9|0
1643338900000|2022-01-28 03:01:40|44520.9|44500.9|44516.7|44496.7|44520.9|44500.9|44516.7|44496.7|1
1643338910000|2022-01-28 03:01:50|44520.9|44500.9|44525.9|44505.9|44526.7|44506.7|44520.9|44500.9|2
1643338920000|2022-01-28 03:02:00|44526.7|44506.7|44530.9|44510.9|44530.9|44510.9|44525.9|44505.9|1
1643338930000|2022-01-28 03:02:10|44528.4|44508.4|44528.4|44508.4|44530.9|44510.9|44525.9|44505.9|3
1643338940000|2022-01-28 03:02:20|44530.9|44510.9|44525.9|44505.9|44530.9|44510.9|44525.9|44505.9|2
1643338950000|2022-01-28 03:02:30|44524.2|44504.2|44523.4|44503.4|44525.9|44505.9|44523.4|44503.4|0
1643338960000|2022-01-28 03:02:40|44525.1|44505.1|44520.9|44500.9|44525.9|44505.9|44520.9|44500.9|4
1643338970000|2022-01-28 03:02:50|44521.7|44501.7|44523.4|44503.4|44525.9|44505.9|44520.9|44500.9|3
1643338980000|2022-01-28 03:03:00|44525.1|44505.1|44520.9|44500.9|44525.9|44505.9|44520.9|44500.9|1
1643338990000|2022-01-28 03:03:10|44523.4|44503.4|44525.9|44505.9|44525.9|44505.9|44520.9|44500.9|0
1643339000000|2022-01-28 03:03:20|44520.9|44500.9|44521.7|44501.7|44523.4|44503.4|44520.9|44500.9|5
1643339010000|2022-01-28 03:03:30|44523.4|44503.4|44520.9|44500.9|44525.1|44505.1|44520.9|44500.9|0
1643339020000|2022-01-28 03:03:40|44522.6|44502.6|44520.9|44500.9|44522.6|44502.6|44520.9|44500.9|0
1643339040000|2022-01-28 03:04:00|44523.4|44503.4|44525.9|44505.9|44525.9|44505.9|44523.4|44503.4|7
1643339050000|2022-01-28 03:04:10|||||||||2
1643339060000|2022-01-28 03:04:20|||||||||1
1643339070000|2022-01-28 03:04:30|44523.4|44503.4|44520.9|44500.9|44525.9|44505.9|44520.9|44500.9|2
1643339080000|2022-01-28 03:04:40|44523.4|44503.4|44523.4|44503.4|44525.1|44505.1|44520.9|44500.9|0
1643339090000|2022-01-28 03:04:50|44525.1|44505.1|44528.4|44508.4|44528.4|44508.4|44523.4|44503.4|1
1643339100000|2022-01-28 03:05:00|44530.9|44510.9|44530.9|44510.9|44530.9|44510.9|44526.7|44506.7|3
1643339110000|2022-01-28 03:05:10|44525.9|44505.9|44515.9|44495.9|44525.9|44505.9|44515.9|44495.9|16
1643339120000|2022-01-28 03:05:20|44514.2|44494.2|44510.9|44490.9|44514.2|44494.2|44510.9|44490.9|4
1643339130000|2022-01-28 03:05:30|44508.4|44488.4|44503.4|44483.4|44508.4|44488.4|44503.4|44483.4|9
1643339140000|2022-01-28 03:05:40|44505.9|44485.9|44503.4|44483.4|44505.9|44485.9|44503.4|44483.4|1
1643339150000|2022-01-28 03:05:50|44500.9|44480.9|44488.4|44468.4|44500.9|44480.9|44488.4|44468.4|18
1643339160000|2022-01-28 03:06:00|44490.1|44470.1|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|2
1643339170000|2022-01-28 03:06:10|44488.4|44468.4|44485.9|44465.9|44488.4|44468.4|44485.9|44465.9|2
1643339180000|2022-01-28 03:06:20|44485.1|44465.1|44475.9|44455.9|44485.1|44465.1|44475.9|44455.9|7
1643339190000|2022-01-28 03:06:30|44475.1|44455.1|44471.7|44451.7|44475.9|44455.9|44471.7|44451.7|2
1643339200000|2022-01-28 03:06:40|44475.9|44455.9|44463.4|44443.4|44475.9|44455.9|44463.4|44443.4|10
1643339210000|2022-01-28 03:06:50|44464.2|44444.2|44460.9|44440.9|44465.9|44445.9|44460.9|44440.9|5
1643339220000|2022-01-28 03:07:00|44465.9|44445.9|44468.4|44448.4|44470.9|44450.9|44465.9|44445.9|5
1643339230000|2022-01-28 03:07:10|44465.9|44445.9|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|1
1643339240000|2022-01-28 03:07:20|44465.9|44445.9|44465.1|44445.1|44465.9|44445.9|44463.4|44443.4|0
1643339250000|2022-01-28 03:07:30|44463.4|44443.4|44463.4|44443.4|44465.9|44445.9|44463.4|44443.4|0
1643339260000|2022-01-28 03:07:40|44464.2|44444.2|44460.9|44440.9|44465.9|44445.9|44460.9|44440.9|2
1643339270000|2022-01-28 03:07:50|44461.7|44441.7|44460.9|44440.9|44461.7|44441.7|44460.9|44440.9|0
1643339280000|2022-01-28 03:08:00|44460.1|44440.1|44455.9|44435.9|44460.1|44440.1|44455.9|44435.9|0
1643339290000|2022-01-28 03:08:10|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|44458.4|44438.4|3
1643339300000|2022-01-28 03:08:20|44459.2|44439.2|44460.9|44440.9|44460.9|44440.9|44458.4|44438.4|0
1643339310000|2022-01-28 03:08:30|44461.7|44441.7|44463.4|44443.4|44465.9|44445.9|44461.7|44441.7|4
1643339320000|2022-01-28 03:08:40|44465.9|44445.9|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|0
1643339330000|2022-01-28 03:08:50|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44463.4|44443.4|0
1643339340000|2022-01-28 03:09:00|44465.9|44445.9|44460.9|44440.9|44465.9|44445.9|44460.9|44440.9|2
1643339350000|2022-01-28 03:09:10|44463.4|44443.4|44465.9|44445.9|44465.9|44445.9|44463.4|44443.4|0
1643339360000|2022-01-28 03:09:20|44465.1|44445.1|44468.4|44448.4|44468.4|44448.4|44465.1|44445.1|1
1643339370000|2022-01-28 03:09:30|44470.9|44450.9|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|0
1643339380000|2022-01-28 03:09:40|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|2
1643339390000|2022-01-28 03:09:50|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44470.9|44450.9|1
1643339400000|2022-01-28 03:10:00|44470.9|44450.9|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|1
1643339410000|2022-01-28 03:10:10|44473.4|44453.4|44471.7|44451.7|44473.4|44453.4|44470.9|44450.9|2
1643339420000|2022-01-28 03:10:20|44473.4|44453.4|44470.9|44450.9|44473.4|44453.4|44470.9|44450.9|0
1643339430000|2022-01-28 03:10:30|44470.1|44450.1|44470.1|44450.1|44470.9|44450.9|44470.1|44450.1|0
1643339440000|2022-01-28 03:10:40|44470.9|44450.9|44472.6|44452.6|44472.6|44452.6|44470.9|44450.9|1
1643339450000|2022-01-28 03:10:50|44473.4|44453.4|44473.4|44453.4|44473.4|44453.4|44472.6|44452.6|0
1643339460000|2022-01-28 03:11:00|44475.9|44455.9|44480.9|44460.9|44483.4|44463.4|44475.9|44455.9|6
1643339470000|2022-01-28 03:11:10|44484.2|44464.2|44493.4|44473.4|44498.4|44478.4|44484.2|44464.2|7
1643339480000|2022-01-28 03:11:20|44495.1|44475.1|44490.9|44470.9|44495.1|44475.1|44490.9|44470.9|0
1643339490000|2022-01-28 03:11:30|44491.7|44471.7|44495.9|44475.9|44495.9|44475.9|44491.7|44471.7|1
1643339500000|2022-01-28 03:11:40|44496.7|44476.7|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|0
1643339510000|2022-01-28 03:11:50|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|44502.6|44482.6|1
1643339520000|2022-01-28 03:12:00|44503.4|44483.4|44500.9|44480.9|44505.1|44485.1|44500.9|44480.9|5
1643339530000|2022-01-28 03:12:10|44498.4|44478.4|44500.1|44480.1|44500.9|44480.9|44498.4|44478.4|0
1643339540000|2022-01-28 03:12:20|44498.4|44478.4|44500.9|44480.9|44500.9|44480.9|44498.4|44478.4|1
1643339560000|2022-01-28 03:12:40|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|44503.4|44483.4|1
1643339570000|2022-01-28 03:12:50|||||||||1
1643339580000|2022-01-28 03:13:00|44504.2|44484.2|44500.1|44480.1|44505.9|44485.9|44500.1|44480.1|3
1643339590000|2022-01-28 03:13:10|44495.9|44475.9|44490.9|44470.9|44495.9|44475.9|44488.4|44468.4|7
1643339600000|2022-01-28 03:13:20|44488.4|44468.4|44490.1|44470.1|44490.9|44470.9|44485.9|44465.9|4
1643339610000|2022-01-28 03:13:30|44488.4|44468.4|44490.9|44470.9|44490.9|44470.9|44488.4|44468.4|0
1643339620000|2022-01-28 03:13:40|44491.7|44471.7|44490.9|44470.9|44495.9|44475.9|44490.9|44470.9|5
1643339630000|2022-01-28 03:13:50|44489.2|44469.2|44480.9|44460.9|44489.2|44469.2|44480.9|44460.9|1
1643339640000|2022-01-28 03:14:00|44478.4|44458.4|44475.9|44455.9|44478.4|44458.4|44475.9|44455.9|4
1643339650000|2022-01-28 03:14:10|||||||||2
1643339660000|2022-01-28 03:14:20|44473.4|44453.4|44475.9|44455.9|44475.9|44455.9|44473.4|44453.4|1
1643339670000|2022-01-28 03:14:30|44475.1|44455.1|44474.2|44454.2|44475.9|44455.9|44471.7|44451.7|2
1643339680000|2022-01-28 03:14:40|44480.9|44460.9|44475.1|44455.1|44480.9|44460.9|44473.4|44453.4|3
1643339690000|2022-01-28 03:14:50|44473.4|44453.4|44475.1|44455.1|44475.9|44455.9|44473.4|44453.4|2
1643339700000|2022-01-28 03:15:00|44473.4|44453.4|44470.1|44450.1|44475.9|44455.9|44470.1|44450.1|2
1643339710000|2022-01-28 03:15:10|44470.9|44450.9|44466.7|44446.7|44470.9|44450.9|44465.9|44445.9|45
1643339720000|2022-01-28 03:15:20|44467.6|44447.6|44466.7|44446.7|44467.6|44447.6|44466.7|44446.7|1
1643339730000|2022-01-28 03:15:30|44464.2|44444.2|44454.2|44434.2|44464.2|44444.2|44454.2|44434.2|7
1643339740000|2022-01-28 03:15:40|44455.9|44435.9|44451.8|44431.8|44455.9|44435.9|44451.8|44431.8|10
1643339750000|2022-01-28 03:15:50|44450.9|44430.9|44449.3|44429.3|44450.9|44430.9|44449.3|44429.3|2
1643339760000|2022-01-28 03:16:00|44451.8|44431.8|44446.8|44426.8|44451.8|44431.8|44446.8|44426.8|6
1643339770000|2022-01-28 03:16:10|44440.9|44420.9|44435.9|44415.9|44440.9|44420.9|44433.4|44413.4|24
1643339780000|2022-01-28 03:16:20|44435.1|44415.1|44435.9|44415.9|44437.6|44417.6|44435.1|44415.1|5
1643339790000|2022-01-28 03:16:30|44435.1|44415.1|44420.9|44400.9|44435.9|44415.9|44420.9|44400.9|39
1643339800000|2022-01-28 03:16:40|44425.1|44405.1|44420.9|44400.9|44425.1|44405.1|44420.9|44400.9|6
1643339810000|2022-01-28 03:16:50|44421.7|44401.7|44419.2|44399.2|44423.4|44403.4|44416.7|44396.7|3
1643339820000|2022-01-28 03:17:00|44420.9|44400.9|44403.4|44383.4|44420.9|44400.9|44403.4|44383.4|20
1643339830000|2022-01-28 03:17:10|44404.3|44384.3|44387.6|44367.6|44404.3|44384.3|44385.1|44365.1|19
1643339840000|2022-01-28 03:17:20|44385.9|44365.9|44381.7|44361.7|44385.9|44365.9|44375.9|44355.9|12
1643339850000|2022-01-28 03:17:30|44383.4|44363.4|44375.9|44355.9|44383.4|44363.4|44375.9|44355.9|5
1643339860000|2022-01-28 03:17:40|44378.4|44358.4|44383.4|44363.4|44383.4|44363.4|44378.4|44358.4|3
1643339870000|2022-01-28 03:17:50|44380.1|44360.1|44380.9|44360.9|44380.9|44360.9|44375.9|44355.9|47
1643339880000|2022-01-28 03:18:00|44380.1|44360.1|44365.9|44345.9|44383.4|44363.4|44362.6|44342.6|23
1643339890000|2022-01-28 03:18:10|44362.6|44342.6|44352.6|44332.6|44362.6|44342.6|44352.6|44332.6|11
1643339900000|2022-01-28 03:18:20|44350.9|44330.9|44362.6|44342.6|44363.4|44343.4|44348.4|44328.4|12
1643339910000|2022-01-28 03:18:30|44363.4|44343.4|44355.9|44335.9|44367.6|44347.6|44355.9|44335.9|14
1643339920000|2022-01-28 03:18:40|44358.4|44338.4|44358.4|44338.4|44358.4|44338.4|44355.1|44335.1|12
1643339930000|2022-01-28 03:18:50|44360.9|44340.9|44351.7|44331.7|44360.9|44340.9|44350.1|44330.1|8
1643339940000|2022-01-28 03:19:00|44350.9|44330.9|44358.4|44338.4|44358.4|44338.4|44350.9|44330.9|9
1643339950000|2022-01-28 03:19:10|44362.6|44342.6|44367.6|44347.6|44367.6|44347.6|44362.6|44342.6|5
1643339960000|2022-01-28 03:19:20|44368.4|44348.4|44363.4|44343.4|44368.4|44348.4|44363.4|44343.4|2
1643339970000|2022-01-28 03:19:30|44365.9|44345.9|44375.1|44355.1|44375.1|44355.1|44365.1|44345.1|7
1643339980000|2022-01-28 03:19:40|44377.6|44357.6|44377.6|44357.6|44377.6|44357.6|44372.6|44352.6|1
1643339990000|2022-01-28 03:19:50|44375.1|44355.1|44375.1|44355.1|44375.1|44355.1|44372.6|44352.6|3
1643340000000|2022-01-28 03:20:00|44374.3|44354.3|44375.1|44355.1|44377.6|44357.6|44372.6|44352.6|12
1643340010000|2022-01-28 03:20:10|44375.9|44355.9|44377.6|44357.6|44377.6|44357.6|44375.1|44355.1|0
1643340020000|2022-01-28 03:20:20|44380.1|44360.1|44398.4|44378.4|44398.4|44378.4|44380.1|44360.1|5
1643340030000|2022-01-28 03:20:30|44399.2|44379.2|44398.4|44378.4|44399.2|44379.2|44395.9|44375.9|3
1643340040000|2022-01-28 03:20:40|44396.7|44376.7|44391.8|44371.8|44400.1|44380.1|44391.8|44371.8|2
1643340050000|2022-01-28 03:20:50|44390.1|44370.1|44387.6|44367.6|44390.1|44370.1|44387.6|44367.6|3
1643340060000|2022-01-28 03:21:00|44386.8|44366.8|44380.1|44360.1|44387.6|44367.6|44377.6|44357.6|9
1643340070000|2022-01-28 03:21:10|44376.8|44356.8|44382.6|44362.6|44382.6|44362.6|44376.8|44356.8|4
1643340080000|2022-01-28 03:21:20|44385.9|44365.9|44398.4|44378.4|44400.1|44380.1|44385.1|44365.1|3
1643340090000|2022-01-28 03:21:30|44400.1|44380.1|44400.1|44380.1|44400.9|44380.9|44399.3|44379.3|5
1643340100000|2022-01-28 03:21:40|44400.9|44380.9|44400.9|44380.9|44400.9|44380.9|44400.9|44380.9|3
1643340110000|2022-01-28 03:21:50|44403.4|44383.4|44405.1|44385.1|44405.1|44385.1|44400.9|44380.9|4
1643340120000|2022-01-28 03:22:00|44405.9|44385.9|44403.4|44383.4|44408.4|44388.4|44403.4|44383.4|8
1643340130000|2022-01-28 03:22:10|44402.6|44382.6|44400.1|44380.1|44405.1|44385.1|44400.1|44380.1|12
1643340140000|2022-01-28 03:22:20|44400.9|44380.9|44400.1|44380.1|44400.9|44380.9|44398.4|44378.4|5
1643340150000|2022-01-28 03:22:30|44398.4|44378.4|44400.9|44380.9|44403.4|44383.4|44398.4|44378.4|10
1643340160000|2022-01-28 03:22:40|44401.7|44381.7|44405.9|44385.9|44405.9|44385.9|44400.9|44380.9|2
1643340170000|2022-01-28 03:22:50|44406.7|44386.7|44408.4|44388.4|44408.4|44388.4|44405.1|44385.1|3
1643340180000|2022-01-28 03:23:00|44410.1|44390.1|44408.4|44388.4|44410.9|44390.9|44405.9|44385.9|4
1643340190000|2022-01-28 03:23:10|44410.9|44390.9|44405.9|44385.9|44410.9|44390.9|44403.4|44383.4|2
1643340200000|2022-01-28 03:23:20|44408.4|44388.4|44405.1|44385.1|44408.4|44388.4|44403.4|44383.4|0
1643340220000|2022-01-28 03:23:40|44407.6|44387.6|44410.9|44390.9|44412.6|44392.6|44407.6|44387.6|3
1643340230000|2022-01-28 03:23:50|44415.1|44395.1|44415.1|44395.1|44415.9|44395.9|44410.9|44390.9|3
1643340240000|2022-01-28 03:24:00|44415.9|44395.9|44419.2|44399.2|44419.2|44399.2|44415.1|44395.1|7
1643340250000|2022-01-28 03:24:10|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|0
1643340260000|2022-01-28 03:24:20|44423.4|44403.4|44428.4|44408.4|44428.4|44408.4|44423.4|44403.4|2
1643340270000|2022-01-28 03:24:30|44430.9|44410.9|44438.4|44418.4|44441.7|44421.7|44430.9|44410.9|6
1643340280000|2022-01-28 03:24:40|44441.7|44421.7|44439.2|44419.2|44441.7|44421.7|44439.2|44419.2|0
1643340290000|2022-01-28 03:24:50|44441.7|44421.7|44440.9|44420.9|44441.7|44421.7|44439.2|44419.2|1
1643340300000|2022-01-28 03:25:00|44441.7|44421.7|44449.2|44429.2|44449.3|44429.3|44441.7|44421.7|4
1643340310000|2022-01-28 03:25:10|44450.9|44430.9|44452.6|44432.6|44454.2|44434.2|44450.9|44430.9|3
1643340320000|2022-01-28 03:25:20|44453.4|44433.4|44438.4|44418.4|44453.4|44433.4|44432.6|44412.6|10
1643340330000|2022-01-28 03:25:30|44435.9|44415.9|44430.9|44410.9|44435.9|44415.9|44430.9|44410.9|4
1643340340000|2022-01-28 03:25:40|44425.9|44405.9|44418.4|44398.4|44425.9|44405.9|44418.4|44398.4|3
1643340350000|2022-01-28 03:25:50|44415.9|44395.9|44410.1|44390.1|44418.4|44398.4|44410.1|44390.1|4
1643340360000|2022-01-28 03:26:00|44408.4|44388.4|44423.4|44403.4|44423.4|44403.4|44408.4|44388.4|7
1643340370000|2022-01-28 03:26:10|44425.9|44405.9|44423.4|44403.4|44425.9|44405.9|44423.4|44403.4|1
1643340380000|2022-01-28 03:26:20|44422.6|44402.6|44420.9|44400.9|44423.4|44403.4|44420.9|44400.9|1
1643340390000|2022-01-28 03:26:30|44422.6|44402.6|44423.4|44403.4|44425.9|44405.9|44422.6|44402.6|0
1643340400000|2022-01-28 03:26:40|44425.9|44405.9|44428.4|44408.4|44428.4|44408.4|44425.9|44405.9|2
1643340410000|2022-01-28 03:26:50|44425.9|44405.9|44428.4|44408.4|44428.4|44408.4|44423.4|44403.4|1
1643340420000|2022-01-28 03:27:00|44430.1|44410.1|44423.4|44403.4|44431.8|44411.8|44423.4|44403.4|9
1643340430000|2022-01-28 03:27:10|44420.9|44400.9|44420.9|44400.9|44420.9|44400.9|44416.7|44396.7|11
1643340440000|2022-01-28 03:27:20|44418.4|44398.4|44420.9|44400.9|44420.9|44400.9|44415.9|44395.9|3
1643340450000|2022-01-28 03:27:30|44420.1|44400.1|44415.1|44395.1|44420.9|44400.9|44412.6|44392.6|4
1643340460000|2022-01-28 03:27:40|44412.6|44392.6|44403.4|44383.4|44412.6|44392.6|44403.4|44383.4|1
1643340470000|2022-01-28 03:27:50|44400.1|44380.1|44388.4|44368.4|44400.1|44380.1|44388.4|44368.4|5
1643340480000|2022-01-28 03:28:00|44387.6|44367.6|44378.4|44358.4|44387.6|44367.6|44378.4|44358.4|2
1643340490000|2022-01-28 03:28:10|44380.9|44360.9|44382.6|44362.6|44382.6|44362.6|44380.9|44360.9|5
1643340500000|2022-01-28 03:28:20|44380.9|44360.9|44382.6|44362.6|44382.6|44362.6|44378.4|44358.4|2
1643340510000|2022-01-28 03:28:30|44380.9|44360.9|44385.1|44365.1|44385.9|44365.9|44380.9|44360.9|2
1643340520000|2022-01-28 03:28:40|44385.9|44365.9|44385.1|44365.1|44385.9|44365.9|44385.1|44365.1|1
1643340530000|2022-01-28 03:28:50|44385.9|44365.9|44388.4|44368.4|44388.4|44368.4|44385.1|44365.1|0
1643340540000|2022-01-28 03:29:00|44385.9|44365.9|44385.1|44365.1|44388.4|44368.4|44383.4|44363.4|2
1643340550000|2022-01-28 03:29:10|44383.4|44363.4|44388.4|44368.4|44388.4|44368.4|44382.6|44362.6|9
1643340560000|2022-01-28 03:29:20|44385.9|44365.9|44390.1|44370.1|44390.9|44370.9|44385.9|44365.9|0
1643340570000|2022-01-28 03:29:30|44388.4|44368.4|44388.4|44368.4|44390.9|44370.9|44383.4|44363.4|2
1643340580000|2022-01-28 03:29:40|44385.9|44365.9|44388.4|44368.4|44388.4|44368.4|44385.1|44365.1|0
1643340590000|2022-01-28 03:29:50|44385.9|44365.9|44381.7|44361.7|44388.4|44368.4|44381.7|44361.7|1
1643340600000|2022-01-28 03:30:00|44385.1|44365.1|44385.9|44365.9|44385.9|44365.9|44381.7|44361.7|6
1643340610000|2022-01-28 03:30:10|44383.4|44363.4|44385.9|44365.9|44385.9|44365.9|44383.4|44363.4|1
1643340620000|2022-01-28 03:30:20|44390.1|44370.1|44385.9|44365.9|44390.1|44370.1|44385.9|44365.9|5
1643340630000|2022-01-28 03:30:30|44386.7|44366.7|44388.4|44368.4|44388.4|44368.4|44385.9|44365.9|5
1643340640000|2022-01-28 03:30:40|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|0
1643340650000|2022-01-28 03:30:50|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|44384.2|44364.2|1
1643340660000|2022-01-28 03:31:00|44385.9|44365.9|44380.9|44360.9|44385.9|44365.9|44380.9|44360.9|4
1643340670000|2022-01-28 03:31:10|44385.1|44365.1|44385.1|44365.1|44385.9|44365.9|44380.9|44360.9|2
1643340680000|2022-01-28 03:31:20|44383.4|44363.4|44380.9|44360.9|44385.1|44365.1|44380.9|44360.9|1
1643340690000|2022-01-28 03:31:30|44378.4|44358.4|44358.4|44338.4|44378.4|44358.4|44358.4|44338.4|10
1643340700000|2022-01-28 03:31:40|44359.2|44339.2|44355.9|44335.9|44359.2|44339.2|44355.9|44335.9|3
1643340710000|2022-01-28 03:31:50|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|44353.4|44333.4|1
1643340720000|2022-01-28 03:32:00|44355.1|44335.1|44356.7|44336.7|44356.7|44336.7|44350.9|44330.9|4
1643340730000|2022-01-28 03:32:10|44358.4|44338.4|44360.9|44340.9|44360.9|44340.9|44358.4|44338.4|1
1643340740000|2022-01-28 03:32:20|44360.1|44340.1|44358.4|44338.4|44360.1|44340.1|44358.4|44338.4|0
1643340750000|2022-01-28 03:32:30|44355.9|44335.9|44350.9|44330.9|44355.9|44335.9|44350.9|44330.9|2
1643340760000|2022-01-28 03:32:40|44351.7|44331.7|44355.1|44335.1|44355.1|44335.1|44350.9|44330.9|1
1643340770000|2022-01-28 03:32:50|44353.4|44333.4|44345.1|44325.1|44353.4|44333.4|44345.1|44325.1|1
1643340780000|2022-01-28 03:33:00|44338.4|44318.4|44333.4|44313.4|44338.4|44318.4|44330.9|44310.9|11
1643340790000|2022-01-28 03:33:10|44332.6|44312.6|44335.1|44315.1|44335.1|44315.1|44330.9|44310.9|5
1643340800000|2022-01-28 03:33:20|44334.3|44314.3|44335.1|44315.1|44335.1|44315.1|44332.6|44312.6|0
1643340810000|2022-01-28 03:33:30|44335.9|44315.9|44335.1|44315.1|44335.9|44315.9|44333.4|44313.4|0
1643340820000|2022-01-28 03:33:40|44335.9|44315.9|44335.1|44315.1|44335.9|44315.9|44334.3|44314.3|4
1643340830000|2022-01-28 03:33:50|44332.6|44312.6|44332.6|44312.6|44334.3|44314.3|44332.6|44312.6|0
1643340840000|2022-01-28 03:34:00|44330.9|44310.9|44328.4|44308.4|44333.4|44313.4|44328.4|44308.4|23
1643340850000|2022-01-28 03:34:10|44325.9|44305.9|44328.4|44308.4|44328.4|44308.4|44325.9|44305.9|3
1643340860000|2022-01-28 03:34:20|44326.8|44306.8|44322.6|44302.6|44326.8|44306.8|44322.6|44302.6|4
1643340870000|2022-01-28 03:34:30|44320.9|44300.9|44318.4|44298.4|44320.9|44300.9|44318.4|44298.4|3
1643340880000|2022-01-28 03:34:40|44316.8|44296.8|44316.8|44296.8|44320.9|44300.9|44316.8|44296.8|2
1643340890000|2022-01-28 03:34:50|44315.9|44295.9|44323.4|44303.4|44323.4|44303.4|44315.9|44295.9|8
1643340900000|2022-01-28 03:35:00|44321.8|44301.8|44315.1|44295.1|44321.8|44301.8|44315.1|44295.1|4
1643340910000|2022-01-28 03:35:10|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|44313.4|44293.4|17
1643340920000|2022-01-28 03:35:20|44314.3|44294.3|44313.4|44293.4|44315.9|44295.9|44313.4|44293.4|0
1643340930000|2022-01-28 03:35:30|44314.3|44294.3|44320.9|44300.9|44320.9|44300.9|44314.3|44294.3|8
1643340940000|2022-01-28 03:35:40|44323.4|44303.4|44320.9|44300.9|44323.4|44303.4|44320.9|44300.9|0
1643340950000|2022-01-28 03:35:50|44323.4|44303.4|44326.8|44306.8|44330.9|44310.9|44323.4|44303.4|13
1643340960000|2022-01-28 03:36:00|||||||||1
1643340970000|2022-01-28 03:36:10|44325.1|44305.1|44323.4|44303.4|44325.1|44305.1|44321.8|44301.8|5
1643340980000|2022-01-28 03:36:20|44324.3|44304.3|44325.9|44305.9|44325.9|44305.9|44324.3|44304.3|1
1643340990000|2022-01-28 03:36:30|44328.4|44308.4|44325.9|44305.9|44328.4|44308.4|44325.9|44305.9|0
1643341000000|2022-01-28 03:36:40|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|44325.1|44305.1|1
1643341010000|2022-01-28 03:36:50|44324.3|44304.3|44322.6|44302.6|44324.3|44304.3|44322.6|44302.6|1
1643341020000|2022-01-28 03:37:00|44323.4|44303.4|44325.1|44305.1|44325.1|44305.1|44322.6|44302.6|8
1643341030000|2022-01-28 03:37:10|44325.9|44305.9|44297.6|44277.6|44325.9|44305.9|44295.9|44275.9|19
1643341040000|2022-01-28 03:37:20|44295.1|44275.1|44293.4|44273.4|44295.1|44275.1|44293.4|44273.4|1
1643341060000|2022-01-28 03:37:40|44294.3|44274.3|44298.4|44278.4|44298.4|44278.4|44293.4|44273.4|5
1643341070000|2022-01-28 03:37:50|44299.3|44279.3|44300.9|44280.9|44300.9|44280.9|44299.3|44279.3|0
1643341080000|2022-01-28 03:38:00|44301.8|44281.8|44308.4|44288.4|44308.4|44288.4|44301.8|44281.8|2
1643341090000|2022-01-28 03:38:10|44305.9|44285.9|44313.4|44293.4|44313.4|44293.4|44305.9|44285.9|1
1643341100000|2022-01-28 03:38:20|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|44315.1|44295.1|0
1643341110000|2022-01-28 03:38:30|44310.9|44290.9|44303.4|44283.4|44310.9|44290.9|44303.4|44283.4|10
1643341120000|2022-01-28 03:38:40|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|1
1643341130000|2022-01-28 03:38:50|44303.4|44283.4|44303.4|44283.4|44303.4|44283.4|44302.6|44282.6|0
1643341140000|2022-01-28 03:39:00|44305.9|44285.9|44303.4|44283.4|44305.9|44285.9|44300.9|44280.9|2
1643341150000|2022-01-28 03:39:10|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|1
1643341160000|2022-01-28 03:39:20|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|0
1643341170000|2022-01-28 03:39:30|44305.9|44285.9|44306.8|44286.8|44306.8|44286.8|44305.1|44285.1|0
1643341180000|2022-01-28 03:39:40|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44303.4|44283.4|0
1643341190000|2022-01-28 03:39:50|44306.8|44286.8|44310.9|44290.9|44310.9|44290.9|44306.8|44286.8|2
1643341200000|2022-01-28 03:40:00|44308.4|44288.4|44306.8|44286.8|44308.4|44288.4|44305.9|44285.9|0
1643341210000|2022-01-28 03:40:10|44308.4|44288.4|44305.9|44285.9|44310.1|44290.1|44305.9|44285.9|3
1643341220000|2022-01-28 03:40:20|44303.4|44283.4|44305.9|44285.9|44305.9|44285.9|44303.4|44283.4|2
1643341230000|2022-01-28 03:40:30|44304.3|44284.3|44303.4|44283.4|44305.9|44285.9|44303.4|44283.4|0
1643341240000|2022-01-28 03:40:40|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44303.4|44283.4|0
1643341250000|2022-01-28 03:40:50|44305.1|44285.1|44303.4|44283.4|44305.9|44285.9|44303.4|44283.4|0
1643341260000|2022-01-28 03:41:00|44305.9|44285.9|44309.3|44289.3|44309.3|44289.3|44300.9|44280.9|7
1643341270000|2022-01-28 03:41:10|44313.4|44293.4|44310.9|44290.9|44313.4|44293.4|44310.9|44290.9|2
1643341280000|2022-01-28 03:41:20|44311.8|44291.8|44308.4|44288.4|44313.4|44293.4|44308.4|44288.4|5
1643341300000|2022-01-28 03:41:40|44298.4|44278.4|44295.9|44275.9|44298.4|44278.4|44293.4|44273.4|5
1643341310000|2022-01-28 03:41:50|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|2
1643341320000|2022-01-28 03:42:00|44292.6|44272.6|44275.9|44255.9|44292.6|44272.6|44275.9|44255.9|20
1643341330000|2022-01-28 03:42:10|44274.3|44254.3|44270.9|44250.9|44274.3|44254.3|44270.9|44250.9|2
1643341340000|2022-01-28 03:42:20|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|4
1643341350000|2022-01-28 03:42:30|44265.9|44245.9|44259.3|44239.3|44265.9|44245.9|44259.3|44239.3|4
1643341360000|2022-01-28 03:42:40|44257.6|44237.6|44256.8|44236.8|44259.3|44239.3|44256.8|44236.8|10
1643341370000|2022-01-28 03:42:50|44255.9|44235.9|44248.4|44228.4|44255.9|44235.9|44247.6|44227.6|5
1643341380000|2022-01-28 03:43:00|44247.6|44227.6|44243.4|44223.4|44248.4|44228.4|44243.4|44223.4|26
1643341390000|2022-01-28 03:43:10|44242.6|44222.6|44240.9|44220.9|44245.9|44225.9|44240.9|44220.9|12
1643341400000|2022-01-28 03:43:20|44238.4|44218.4|44238.4|44218.4|44239.3|44219.3|44238.4|44218.4|10
1643341410000|2022-01-28 03:43:30|44240.1|44220.1|44240.9|44220.9|44240.9|44220.9|44235.9|44215.9|0
1643341420000|2022-01-28 03:43:40|44238.4|44218.4|44240.9|44220.9|44240.9|44220.9|44238.4|44218.4|4
1643341430000|2022-01-28 03:43:50|44241.8|44221.8|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|2
1643341440000|2022-01-28 03:44:00|44241.8|44221.8|44243.4|44223.4|44245.9|44225.9|44240.9|44220.9|4
1643341450000|2022-01-28 03:44:10|44242.6|44222.6|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|0
1643341460000|2022-01-28 03:44:20|44242.6|44222.6|44245.1|44225.1|44245.1|44225.1|44242.6|44222.6|1
1643341470000|2022-01-28 03:44:30|44243.4|44223.4|44250.9|44230.9|44250.9|44230.9|44243.4|44223.4|3
1643341480000|2022-01-28 03:44:40|44253.4|44233.4|44250.9|44230.9|44253.4|44233.4|44250.9|44230.9|0
1643341490000|2022-01-28 03:44:50|44253.4|44233.4|44253.4|44233.4|44254.3|44234.3|44253.4|44233.4|0
1643341500000|2022-01-28 03:45:00|44255.9|44235.9|44255.9|44235.9|44255.9|44235.9|44253.4|44233.4|2
1643341510000|2022-01-28 03:45:10|||||||||2
1643341520000|2022-01-28 03:45:20|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|0
1643341530000|2022-01-28 03:45:30|44260.9|44240.9|44265.9|44245.9|44265.9|44245.9|44260.9|44240.9|1
1643341540000|2022-01-28 03:45:40|||||||||1
1643341550000|2022-01-28 03:45:50|44264.3|44244.3|44263.4|44243.4|44264.3|44244.3|44263.4|44243.4|3
1643341560000|2022-01-28 03:46:00|44265.1|44245.1|44264.3|44244.3|44265.1|44245.1|44263.4|44243.4|3
1643341570000|2022-01-28 03:46:10|44265.9|44245.9|44268.4|44248.4|44268.4|44248.4|44265.9|44245.9|3
1643341580000|2022-01-28 03:46:20|||||||||1
1643341590000|2022-01-28 03:46:30|44270.9|44250.9|44273.4|44253.4|44273.4|44253.4|44270.9|44250.9|3
1643341600000|2022-01-28 03:46:40|44270.9|44250.9|44275.9|44255.9|44275.9|44255.9|44270.9|44250.9|7
1643341620000|2022-01-28 03:47:00|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|3
1643341640000|2022-01-28 03:47:20|44280.9|44260.9|44290.9|44270.9|44294.3|44274.3|44280.9|44260.9|5
1643341650000|2022-01-28 03:47:30|44293.4|44273.4|44293.4|44273.4|44293.4|44273.4|44290.9|44270.9|1
1643341660000|2022-01-28 03:47:40|44290.9|44270.9|44288.4|44268.4|44290.9|44270.9|44288.4|44268.4|1
1643341670000|2022-01-28 03:47:50|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|2
1643341680000|2022-01-28 03:48:00|44290.9|44270.9|44295.9|44275.9|44295.9|44275.9|44290.9|44270.9|1
1643341690000|2022-01-28 03:48:10|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|1
1643341700000|2022-01-28 03:48:20|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|0
1643341710000|2022-01-28 03:48:30|||||||||4
1643341720000|2022-01-28 03:48:40|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|44304.3|44284.3|0
1643341740000|2022-01-28 03:49:00|44308.4|44288.4|44303.4|44283.4|44308.4|44288.4|44303.4|44283.4|0
1643341750000|2022-01-28 03:49:10|||||||||2
1643341760000|2022-01-28 03:49:20|44302.6|44282.6|44298.4|44278.4|44302.6|44282.6|44298.4|44278.4|1
1643341770000|2022-01-28 03:49:30|44297.6|44277.6|44295.9|44275.9|44297.6|44277.6|44288.4|44268.4|6
1643341780000|2022-01-28 03:49:40|44293.4|44273.4|44298.4|44278.4|44298.4|44278.4|44293.4|44273.4|1
1643341790000|2022-01-28 03:49:50|44297.6|44277.6|44293.4|44273.4|44297.6|44277.6|44293.4|44273.4|0
1643341800000|2022-01-28 03:50:00|44298.4|44278.4|44302.6|44282.6|44302.6|44282.6|44298.4|44278.4|0
1643341810000|2022-01-28 03:50:10|44303.4|44283.4|44302.6|44282.6|44303.4|44283.4|44300.9|44280.9|1
1643341820000|2022-01-28 03:50:20|44303.4|44283.4|44305.9|44285.9|44305.9|44285.9|44298.4|44278.4|1
1643341830000|2022-01-28 03:50:30|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|44306.8|44286.8|1
1643341840000|2022-01-28 03:50:40|44305.9|44285.9|44308.4|44288.4|44308.4|44288.4|44305.9|44285.9|2
1643341850000|2022-01-28 03:50:50|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|44305.9|44285.9|0
1643341860000|2022-01-28 03:51:00|44308.4|44288.4|44298.4|44278.4|44308.4|44288.4|44298.4|44278.4|1
1643341870000|2022-01-28 03:51:10|44300.1|44280.1|44298.4|44278.4|44303.4|44283.4|44298.4|44278.4|0
1643341880000|2022-01-28 03:51:20|44300.9|44280.9|44303.4|44283.4|44303.4|44283.4|44300.9|44280.9|0
1643341910000|2022-01-28 03:51:50|44300.9|44280.9|44300.1|44280.1|44303.4|44283.4|44298.4|44278.4|2
1643341920000|2022-01-28 03:52:00|44300.9|44280.9|44298.4|44278.4|44300.9|44280.9|44298.4|44278.4|4
1643341930000|2022-01-28 03:52:10|44300.9|44280.9|44298.4|44278.4|44300.9|44280.9|44298.4|44278.4|0
1643341940000|2022-01-28 03:52:20|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|44300.9|44280.9|0
1643341950000|2022-01-28 03:52:30|44298.4|44278.4|44298.4|44278.4|44300.9|44280.9|44298.4|44278.4|0
1643341970000|2022-01-28 03:52:50|44295.9|44275.9|44284.3|44264.3|44295.9|44275.9|44284.3|44264.3|9
1643341980000|2022-01-28 03:53:00|44281.8|44261.8|44280.9|44260.9|44281.8|44261.8|44280.9|44260.9|2
1643341990000|2022-01-28 03:53:10|44278.4|44258.4|44275.9|44255.9|44278.4|44258.4|44273.4|44253.4|7
1643342000000|2022-01-28 03:53:20|||||||||1
1643342010000|2022-01-28 03:53:30|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|2
1643342030000|2022-01-28 03:53:50|44279.3|44259.3|44280.9|44260.9|44280.9|44260.9|44278.4|44258.4|0
1643342040000|2022-01-28 03:54:00|44280.1|44260.1|44278.4|44258.4|44280.1|44260.1|44278.4|44258.4|0
1643342050000|2022-01-28 03:54:10|44280.9|44260.9|44280.9|44260.9|44283.4|44263.4|44280.9|44260.9|0
1643342060000|2022-01-28 03:54:20|44280.1|44260.1|44278.4|44258.4|44280.1|44260.1|44278.4|44258.4|2
1643342070000|2022-01-28 03:54:30|44273.4|44253.4|44275.9|44255.9|44275.9|44255.9|44273.4|44253.4|3
1643342090000|2022-01-28 03:54:50|44276.8|44256.8|44283.4|44263.4|44285.9|44265.9|44276.8|44256.8|2
1643342100000|2022-01-28 03:55:00|44280.9|44260.9|44283.4|44263.4|44283.4|44263.4|44278.4|44258.4|1
1643342120000|2022-01-28 03:55:20|44282.6|44262.6|44280.9|44260.9|44283.4|44263.4|44280.9|44260.9|0
1643342130000|2022-01-28 03:55:30|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|44278.4|44258.4|0
1643342150000|2022-01-28 03:55:50|44280.9|44260.9|44285.9|44265.9|44285.9|44265.9|44280.9|44260.9|3
1643342160000|2022-01-28 03:56:00|44288.4|44268.4|44290.9|44270.9|44290.9|44270.9|44288.4|44268.4|1
1643342170000|2022-01-28 03:56:10|44290.1|44270.1|44285.9|44265.9|44290.9|44270.9|44285.9|44265.9|0
1643342190000|2022-01-28 03:56:30|44286.8|44266.8|44290.9|44270.9|44290.9|44270.9|44286.8|44266.8|2
1643342200000|2022-01-28 03:56:40|44291.8|44271.8|44300.9|44280.9|44300.9|44280.9|44291.8|44271.8|2
1643342210000|2022-01-28 03:56:50|44300.1|44280.1|44303.4|44283.4|44303.4|44283.4|44298.4|44278.4|0
1643342220000|2022-01-28 03:57:00|44300.1|44280.1|44290.9|44270.9|44300.1|44280.1|44290.9|44270.9|6
1643342230000|2022-01-28 03:57:10|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44286.8|44266.8|0
1643342240000|2022-01-28 03:57:20|44290.9|44270.9|44285.9|44265.9|44290.9|44270.9|44285.9|44265.9|2
1643342250000|2022-01-28 03:57:30|44285.1|44265.1|44283.4|44263.4|44285.1|44265.1|44283.4|44263.4|3
1643342260000|2022-01-28 03:57:40|44284.3|44264.3|44288.4|44268.4|44290.9|44270.9|44283.4|44263.4|4
1643342270000|2022-01-28 03:57:50|44287.6|44267.6|44285.9|44265.9|44287.6|44267.6|44285.9|44265.9|0
1643342280000|2022-01-28 03:58:00|44290.9|44270.9|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|5
1643342290000|2022-01-28 03:58:10|44293.4|44273.4|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|3
1643342300000|2022-01-28 03:58:20|44291.8|44271.8|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|0
1643342320000|2022-01-28 03:58:40|44291.8|44271.8|44290.9|44270.9|44293.4|44273.4|44290.9|44270.9|0
1643342330000|2022-01-28 03:58:50|44288.4|44268.4|44288.4|44268.4|44288.4|44268.4|44286.8|44266.8|8
1643342340000|2022-01-28 03:59:00|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|1
1643342350000|2022-01-28 03:59:10|44288.4|44268.4|44288.4|44268.4|44289.3|44269.3|44288.4|44268.4|2
1643342360000|2022-01-28 03:59:20|44289.3|44269.3|44288.4|44268.4|44289.3|44269.3|44288.4|44268.4|1
1643342370000|2022-01-28 03:59:30|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|44285.9|44265.9|2
1643342380000|2022-01-28 03:59:40|44288.4|44268.4|44283.4|44263.4|44288.4|44268.4|44283.4|44263.4|1
1643342390000|2022-01-28 03:59:50|44284.3|44264.3|44280.9|44260.9|44284.3|44264.3|44280.9|44260.9|6
1643342400000|2022-01-28 04:00:00|44282.6|44262.6|44290.1|44270.1|44290.9|44270.9|44282.6|44262.6|3
1643342410000|2022-01-28 04:00:10|44288.4|44268.4|44288.4|44268.4|44293.4|44273.4|44288.4|44268.4|0
1643342420000|2022-01-28 04:00:20|44285.9|44265.9|44280.9|44260.9|44288.4|44268.4|44280.9|44260.9|2
1643342430000|2022-01-28 04:00:30|44283.4|44263.4|44283.4|44263.4|44285.9|44265.9|44280.9|44260.9|1
1643342440000|2022-01-28 04:00:40|44280.9|44260.9|44280.1|44260.1|44280.9|44260.9|44280.1|44260.1|7
1643342450000|2022-01-28 04:00:50|44276.8|44256.8|44280.1|44260.1|44280.1|44260.1|44276.8|44256.8|1
1643342460000|2022-01-28 04:01:00|44280.9|44260.9|44278.4|44258.4|44283.4|44263.4|44278.4|44258.4|4
1643342470000|2022-01-28 04:01:10|||||||||1
1643342480000|2022-01-28 04:01:20|44280.1|44260.1|44280.1|44260.1|44282.6|44262.6|44280.1|44260.1|2
1643342490000|2022-01-28 04:01:30|44282.6|44262.6|44280.1|44260.1|44282.6|44262.6|44280.1|44260.1|0
1643342500000|2022-01-28 04:01:40|44282.6|44262.6|44280.9|44260.9|44284.3|44264.3|44280.9|44260.9|0
1643342510000|2022-01-28 04:01:50|44280.1|44260.1|44275.9|44255.9|44280.1|44260.1|44273.4|44253.4|2
1643342520000|2022-01-28 04:02:00|44274.3|44254.3|44285.9|44265.9|44287.6|44267.6|44274.3|44254.3|2
1643342530000|2022-01-28 04:02:10|44283.4|44263.4|44285.9|44265.9|44288.4|44268.4|44283.4|44263.4|0
1643342540000|2022-01-28 04:02:20|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|44283.4|44263.4|0
1643342560000|2022-01-28 04:02:40|44280.9|44260.9|44275.9|44255.9|44280.9|44260.9|44275.9|44255.9|2
1643342570000|2022-01-28 04:02:50|44275.1|44255.1|44273.4|44253.4|44275.9|44255.9|44270.9|44250.9|0
1643342610000|2022-01-28 04:03:30|44274.3|44254.3|44273.4|44253.4|44275.9|44255.9|44273.4|44253.4|2
1643342620000|2022-01-28 04:03:40|44272.6|44252.6|44270.9|44250.9|44272.6|44252.6|44270.9|44250.9|1
1643342640000|2022-01-28 04:04:00|||||||||3
1643342650000|2022-01-28 04:04:10|||||||||1
1643342660000|2022-01-28 04:04:20|44265.9|44245.9|44270.9|44250.9|44270.9|44250.9|44265.9|44245.9|6
1643342670000|2022-01-28 04:04:30|44273.4|44253.4|44265.1|44245.1|44275.9|44255.9|44265.1|44245.1|7
1643342680000|2022-01-28 04:04:40|44265.9|44245.9|44260.9|44240.9|44265.9|44245.9|44260.9|44240.9|1
1643342690000|2022-01-28 04:04:50|||||||||1
1643342700000|2022-01-28 04:05:00|44261.8|44241.8|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|3
1643342710000|2022-01-28 04:05:10|44263.4|44243.4|44265.9|44245.9|44268.4|44248.4|44263.4|44243.4|0
1643342720000|2022-01-28 04:05:20|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|44268.4|44248.4|0
1643342730000|2022-01-28 04:05:30|44267.6|44247.6|44267.6|44247.6|44268.4|44248.4|44265.9|44245.9|2
1643342740000|2022-01-28 04:05:40|44265.9|44245.9|44262.6|44242.6|44265.9|44245.9|44262.6|44242.6|1
1643342750000|2022-01-28 04:05:50|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|44265.1|44245.1|0
1643342760000|2022-01-28 04:06:00|44261.8|44241.8|44258.4|44238.4|44261.8|44241.8|44258.4|44238.4|3
1643342770000|2022-01-28 04:06:10|44260.1|44240.1|44263.4|44243.4|44263.4|44243.4|44260.1|44240.1|0
1643342780000|2022-01-28 04:06:20|44265.9|44245.9|44265.9|44245.9|44268.4|44248.4|44265.9|44245.9|0
1643342790000|2022-01-28 04:06:30|44268.4|44248.4|44265.9|44245.9|44268.4|44248.4|44265.9|44245.9|1
1643342800000|2022-01-28 04:06:40|44263.4|44243.4|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|1
1643342820000|2022-01-28 04:07:00|||||||||1
1643342830000|2022-01-28 04:07:10|44260.1|44240.1|44255.9|44235.9|44260.1|44240.1|44255.9|44235.9|4
1643342840000|2022-01-28 04:07:20|||||||||1
1643342850000|2022-01-28 04:07:30|||||||||1
1643342870000|2022-01-28 04:07:50|44256.8|44236.8|44258.4|44238.4|44258.4|44238.4|44256.8|44236.8|1
1643342880000|2022-01-28 04:08:00|44260.9|44240.9|44270.9|44250.9|44270.9|44250.9|44260.9|44240.9|0
1643342890000|2022-01-28 04:08:10|44271.8|44251.8|44270.9|44250.9|44271.8|44251.8|44270.9|44250.9|1
1643342900000|2022-01-28 04:08:20|44271.8|44251.8|44273.4|44253.4|44273.4|44253.4|44270.9|44250.9|0
1643342910000|2022-01-28 04:08:30|44270.9|44250.9|44273.4|44253.4|44273.4|44253.4|44270.9|44250.9|0
1643342930000|2022-01-28 04:08:50|44270.9|44250.9|44270.9|44250.9|44270.9|44250.9|44268.4|44248.4|2
1643342940000|2022-01-28 04:09:00|44270.1|44250.1|44265.9|44245.9|44270.9|44250.9|44265.9|44245.9|1
1643342960000|2022-01-28 04:09:20|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|0
1643342970000|2022-01-28 04:09:30|44262.6|44242.6|44260.9|44240.9|44262.6|44242.6|44258.4|44238.4|2
1643342980000|2022-01-28 04:09:40|44261.8|44241.8|44263.4|44243.4|44263.4|44243.4|44260.9|44240.9|0
1643342990000|2022-01-28 04:09:50|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|44260.9|44240.9|0
1643343000000|2022-01-28 04:10:00|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|44258.4|44238.4|7
1643343010000|2022-01-28 04:10:10|44259.3|44239.3|44260.9|44240.9|44263.4|44243.4|44259.3|44239.3|2
1643343020000|2022-01-28 04:10:20|44262.6|44242.6|44265.9|44245.9|44265.9|44245.9|44262.6|44242.6|6
1643343030000|2022-01-28 04:10:30|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|0
1643343060000|2022-01-28 04:11:00|44262.6|44242.6|44260.9|44240.9|44262.6|44242.6|44260.9|44240.9|2
1643343070000|2022-01-28 04:11:10|44261.8|44241.8|44264.3|44244.3|44264.3|44244.3|44261.8|44241.8|1
1643343090000|2022-01-28 04:11:30|44265.9|44245.9|44265.9|44245.9|44268.4|44248.4|44265.9|44245.9|0
1643343100000|2022-01-28 04:11:40|44264.3|44244.3|44260.9|44240.9|44264.3|44244.3|44260.9|44240.9|1
1643343110000|2022-01-28 04:11:50|44261.8|44241.8|44263.4|44243.4|44263.4|44243.4|44261.8|44241.8|2
1643343140000|2022-01-28 04:12:20|44265.9|44245.9|44263.4|44243.4|44265.9|44245.9|44263.4|44243.4|1
1643343180000|2022-01-28 04:13:00|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|8
1643343190000|2022-01-28 04:13:10|44265.1|44245.1|44263.4|44243.4|44265.1|44245.1|44263.4|44243.4|3
1643343200000|2022-01-28 04:13:20|44260.9|44240.9|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|0
1643343210000|2022-01-28 04:13:30|44262.6|44242.6|44265.9|44245.9|44265.9|44245.9|44260.9|44240.9|1
1643343230000|2022-01-28 04:13:50|44260.9|44240.9|44263.4|44243.4|44264.3|44244.3|44260.9|44240.9|3
1643343240000|2022-01-28 04:14:00|44260.9|44240.9|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|2
1643343250000|2022-01-28 04:14:10|44263.4|44243.4|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|1
1643343260000|2022-01-28 04:14:20|44261.8|44241.8|44260.9|44240.9|44261.8|44241.8|44260.9|44240.9|0
1643343270000|2022-01-28 04:14:30|44263.4|44243.4|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|0
1643343280000|2022-01-28 04:14:40|44259.3|44239.3|44263.4|44243.4|44263.4|44243.4|44259.3|44239.3|5
1643343290000|2022-01-28 04:14:50|44265.9|44245.9|44268.4|44248.4|44268.4|44248.4|44265.9|44245.9|7
1643343300000|2022-01-28 04:15:00|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|44265.9|44245.9|0
1643343310000|2022-01-28 04:15:10|||||||||1
1643343340000|2022-01-28 04:15:40|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|0
1643343360000|2022-01-28 04:16:00|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|1
1643343390000|2022-01-28 04:16:30|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|1
1643343400000|2022-01-28 04:16:40|44262.6|44242.6|44260.9|44240.9|44263.4|44243.4|44260.9|44240.9|4
1643343410000|2022-01-28 04:16:50|44259.3|44239.3|44260.1|44240.1|44260.9|44240.9|44256.8|44236.8|15
1643343420000|2022-01-28 04:17:00|44260.9|44240.9|44254.3|44234.3|44260.9|44240.9|44254.3|44234.3|3
1643343430000|2022-01-28 04:17:10|44250.9|44230.9|44245.9|44225.9|44250.9|44230.9|44245.9|44225.9|1
1643343440000|2022-01-28 04:17:20|44245.1|44225.1|44245.1|44225.1|44245.9|44225.9|44245.1|44225.1|8
1643343450000|2022-01-28 04:17:30|44243.4|44223.4|44242.6|44222.6|44243.4|44223.4|44242.6|44222.6|1
1643343460000|2022-01-28 04:17:40|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44240.9|44220.9|1
1643343470000|2022-01-28 04:17:50|44241.8|44221.8|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|6
1643343480000|2022-01-28 04:18:00|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|11
1643343490000|2022-01-28 04:18:10|44240.9|44220.9|44217.6|44197.6|44240.9|44220.9|44217.6|44197.6|10
1643343500000|2022-01-28 04:18:20|44215.9|44195.9|44204.3|44184.3|44215.9|44195.9|44204.3|44184.3|6
1643343510000|2022-01-28 04:18:30|44201.8|44181.8|44188.4|44168.4|44201.8|44181.8|44188.4|44168.4|38
1643343520000|2022-01-28 04:18:40|44180.1|44160.1|44175.9|44155.9|44180.9|44160.9|44175.9|44155.9|21
1643343530000|2022-01-28 04:18:50|44175.1|44155.1|44175.9|44155.9|44175.9|44155.9|44175.1|44155.1|13
1643343540000|2022-01-28 04:19:00|44175.1|44155.1|44177.6|44157.6|44177.6|44157.6|44170.9|44150.9|15
1643343550000|2022-01-28 04:19:10|44176.8|44156.8|44163.4|44143.4|44176.8|44156.8|44160.9|44140.9|22
1643343560000|2022-01-28 04:19:20|44158.4|44138.4|44161.8|44141.8|44163.4|44143.4|44155.9|44135.9|10
1643343570000|2022-01-28 04:19:30|44163.4|44143.4|44165.9|44145.9|44165.9|44145.9|44160.9|44140.9|2
1643343580000|2022-01-28 04:19:40|||||||||2
1643343590000|2022-01-28 04:19:50|44171.8|44151.8|44175.9|44155.9|44177.6|44157.6|44171.8|44151.8|3
1643343600000|2022-01-28 04:20:00|44176.8|44156.8|44178.4|44158.4|44178.4|44158.4|44175.9|44155.9|4
1643343610000|2022-01-28 04:20:10|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|44180.9|44160.9|5
1643343620000|2022-01-28 04:20:20|44181.8|44161.8|44183.4|44163.4|44185.1|44165.1|44181.8|44161.8|2
1643343630000|2022-01-28 04:20:30|44182.6|44162.6|44180.9|44160.9|44182.6|44162.6|44180.9|44160.9|0
1643343640000|2022-01-28 04:20:40|44178.4|44158.4|44174.3|44154.3|44178.4|44158.4|44174.3|44154.3|3
1643343650000|2022-01-28 04:20:50|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|44171.8|44151.8|0
1643343660000|2022-01-28 04:21:00|44173.4|44153.4|44176.8|44156.8|44178.4|44158.4|44173.4|44153.4|6
1643343670000|2022-01-28 04:21:10|44178.4|44158.4|44180.9|44160.9|44180.9|44160.9|44178.4|44158.4|2
1643343680000|2022-01-28 04:21:20|44185.1|44165.1|44187.6|44167.6|44187.6|44167.6|44185.1|44165.1|5
1643343690000|2022-01-28 04:21:30|44190.1|44170.1|44192.6|44172.6|44192.6|44172.6|44190.1|44170.1|5
1643343700000|2022-01-28 04:21:40|44195.1|44175.1|44206.8|44186.8|44208.4|44188.4|44195.1|44175.1|6
1643343710000|2022-01-28 04:21:50|44204.3|44184.3|44200.9|44180.9|44204.3|44184.3|44200.9|44180.9|2
1643343720000|2022-01-28 04:22:00|||||||||2
1643343730000|2022-01-28 04:22:10|||||||||1
1643343740000|2022-01-28 04:22:20|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|4
1643343750000|2022-01-28 04:22:30|||||||||3
1643343760000|2022-01-28 04:22:40|44195.9|44175.9|44195.9|44175.9|44195.9|44175.9|44195.9|44175.9|1
1643343770000|2022-01-28 04:22:50|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|2
1643343780000|2022-01-28 04:23:00|44195.1|44175.1|44193.4|44173.4|44195.1|44175.1|44193.4|44173.4|3
1643343800000|2022-01-28 04:23:20|||||||||2
1643343810000|2022-01-28 04:23:30|44190.9|44170.9|44193.4|44173.4|44193.4|44173.4|44190.9|44170.9|0
1643343820000|2022-01-28 04:23:40|||||||||1
1643343830000|2022-01-28 04:23:50|44194.3|44174.3|44193.4|44173.4|44195.9|44175.9|44193.4|44173.4|0
1643343840000|2022-01-28 04:24:00|44190.9|44170.9|44190.9|44170.9|44193.4|44173.4|44190.9|44170.9|0
1643343850000|2022-01-28 04:24:10|44190.1|44170.1|44190.9|44170.9|44190.9|44170.9|44190.1|44170.1|1
1643343860000|2022-01-28 04:24:20|44190.1|44170.1|44185.9|44165.9|44190.1|44170.1|44185.9|44165.9|2
1643343870000|2022-01-28 04:24:30|44188.4|44168.4|44195.9|44175.9|44198.4|44178.4|44188.4|44168.4|18
1643343880000|2022-01-28 04:24:40|44195.1|44175.1|44195.9|44175.9|44195.9|44175.9|44194.3|44174.3|2
1643343890000|2022-01-28 04:24:50|44193.4|44173.4|44200.9|44180.9|44202.6|44182.6|44193.4|44173.4|2
1643343900000|2022-01-28 04:25:00|44199.3|44179.3|44201.8|44181.8|44203.4|44183.4|44199.3|44179.3|3
1643343910000|2022-01-28 04:25:10|44198.4|44178.4|44198.4|44178.4|44198.4|44178.4|44193.4|44173.4|1
1643343930000|2022-01-28 04:25:30|44195.1|44175.1|44200.1|44180.1|44200.1|44180.1|44193.4|44173.4|0
1643343940000|2022-01-28 04:25:40|44200.9|44180.9|44203.4|44183.4|44203.4|44183.4|44198.4|44178.4|0
1643343960000|2022-01-28 04:26:00|44222.6|44202.6|44215.9|44195.9|44223.4|44203.4|44215.9|44195.9|5
1643343970000|2022-01-28 04:26:10|44215.1|44195.1|44215.1|44195.1|44215.9|44195.9|44215.1|44195.1|4
1643343980000|2022-01-28 04:26:20|||||||||1
1643343990000|2022-01-28 04:26:30|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|0
1643344000000|2022-01-28 04:26:40|44215.1|44195.1|44211.8|44191.8|44215.1|44195.1|44211.8|44191.8|1
1643344020000|2022-01-28 04:27:00|44206.8|44186.8|44211.8|44191.8|44211.8|44191.8|44205.1|44185.1|4
1643344030000|2022-01-28 04:27:10|||||||||1
1643344040000|2022-01-28 04:27:20|44215.1|44195.1|44218.4|44198.4|44218.4|44198.4|44215.1|44195.1|0
1643344070000|2022-01-28 04:27:50|44219.3|44199.3|44220.9|44200.9|44220.9|44200.9|44219.3|44199.3|1
1643344080000|2022-01-28 04:28:00|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|0
1643344090000|2022-01-28 04:28:10|||||||||3
1643344110000|2022-01-28 04:28:30|44224.3|44204.3|44225.9|44205.9|44225.9|44205.9|44224.3|44204.3|1
1643344120000|2022-01-28 04:28:40|44230.1|44210.1|44230.1|44210.1|44233.4|44213.4|44230.1|44210.1|1
1643344130000|2022-01-28 04:28:50|44230.9|44210.9|44235.1|44215.1|44235.1|44215.1|44230.9|44210.9|0
1643344140000|2022-01-28 04:29:00|44230.9|44210.9|44224.3|44204.3|44230.9|44210.9|44224.3|44204.3|2
1643344150000|2022-01-28 04:29:10|44225.9|44205.9|44223.4|44203.4|44226.8|44206.8|44222.6|44202.6|0
1643344160000|2022-01-28 04:29:20|44222.6|44202.6|44220.9|44200.9|44222.6|44202.6|44220.9|44200.9|0
1643344170000|2022-01-28 04:29:30|||||||||1
1643344180000|2022-01-28 04:29:40|44222.6|44202.6|44223.4|44203.4|44223.4|44203.4|44220.9|44200.9|0
1643344190000|2022-01-28 04:29:50|44222.6|44202.6|44223.4|44203.4|44223.4|44203.4|44219.3|44199.3|1
1643344200000|2022-01-28 04:30:00|44224.3|44204.3|44220.9|44200.9|44230.1|44210.1|44220.9|44200.9|3
1643344210000|2022-01-28 04:30:10|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1643344220000|2022-01-28 04:30:20|44217.6|44197.6|44218.4|44198.4|44218.4|44198.4|44217.6|44197.6|0
1643344230000|2022-01-28 04:30:30|44217.6|44197.6|44213.4|44193.4|44217.6|44197.6|44213.4|44193.4|1
1643344240000|2022-01-28 04:30:40|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|44215.1|44195.1|0
1643344250000|2022-01-28 04:30:50|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44215.1|44195.1|0
1643344260000|2022-01-28 04:31:00|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|2
1643344280000|2022-01-28 04:31:20|44220.1|44200.1|44223.4|44203.4|44228.4|44208.4|44220.1|44200.1|1
1643344290000|2022-01-28 04:31:30|44224.3|44204.3|44230.1|44210.1|44230.9|44210.9|44224.3|44204.3|1
1643344300000|2022-01-28 04:31:40|44230.9|44210.9|44231.8|44211.8|44231.8|44211.8|44230.9|44210.9|0
1643344310000|2022-01-28 04:31:50|44230.9|44210.9|44230.9|44210.9|44231.8|44211.8|44230.9|44210.9|1
1643344320000|2022-01-28 04:32:00|44228.4|44208.4|44223.4|44203.4|44228.4|44208.4|44223.4|44203.4|0
1643344330000|2022-01-28 04:32:10|44225.9|44205.9|44230.9|44210.9|44230.9|44210.9|44223.4|44203.4|1
1643344340000|2022-01-28 04:32:20|44232.6|44212.6|44235.1|44215.1|44235.1|44215.1|44230.9|44210.9|1
1643344350000|2022-01-28 04:32:30|44235.9|44215.9|44241.8|44221.8|44241.8|44221.8|44235.9|44215.9|3
1643344360000|2022-01-28 04:32:40|44240.9|44220.9|44241.8|44221.8|44241.8|44221.8|44240.9|44220.9|5
1643344370000|2022-01-28 04:32:50|44240.9|44220.9|44238.4|44218.4|44240.9|44220.9|44236.8|44216.8|2
1643344380000|2022-01-28 04:33:00|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44236.8|44216.8|3
1643344390000|2022-01-28 04:33:10|44241.8|44221.8|44250.1|44230.1|44250.1|44230.1|44241.8|44221.8|5
1643344400000|2022-01-28 04:33:20|44248.4|44228.4|44248.4|44228.4|44248.4|44228.4|44246.8|44226.8|2
1643344410000|2022-01-28 04:33:30|44245.1|44225.1|44245.1|44225.1|44245.9|44225.9|44245.1|44225.1|1
1643344420000|2022-01-28 04:33:40|44245.9|44225.9|44243.4|44223.4|44245.9|44225.9|44243.4|44223.4|0
1643344430000|2022-01-28 04:33:50|44240.9|44220.9|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|1
1643344440000|2022-01-28 04:34:00|44243.4|44223.4|44238.4|44218.4|44243.4|44223.4|44235.1|44215.1|5
1643344450000|2022-01-28 04:34:10|44240.9|44220.9|44244.3|44224.3|44244.3|44224.3|44240.9|44220.9|1
1643344460000|2022-01-28 04:34:20|44242.6|44222.6|44240.9|44220.9|44242.6|44222.6|44240.9|44220.9|1
1643344470000|2022-01-28 04:34:30|44240.1|44220.1|44235.9|44215.9|44240.1|44220.1|44235.9|44215.9|2
1643344480000|2022-01-28 04:34:40|44238.4|44218.4|44240.9|44220.9|44240.9|44220.9|44238.4|44218.4|1
1643344490000|2022-01-28 04:34:50|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|0
1643344500000|2022-01-28 04:35:00|44242.6|44222.6|44237.6|44217.6|44243.4|44223.4|44237.6|44217.6|0
1643344510000|2022-01-28 04:35:10|44238.4|44218.4|44238.4|44218.4|44238.4|44218.4|44237.6|44217.6|3
1643344520000|2022-01-28 04:35:20|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|44239.3|44219.3|1
1643344530000|2022-01-28 04:35:30|44240.9|44220.9|44238.4|44218.4|44240.9|44220.9|44238.4|44218.4|0
1643344540000|2022-01-28 04:35:40|44240.9|44220.9|44238.4|44218.4|44240.9|44220.9|44238.4|44218.4|0
1643344560000|2022-01-28 04:36:00|44235.9|44215.9|44233.4|44213.4|44238.4|44218.4|44233.4|44213.4|0
1643344570000|2022-01-28 04:36:10|44235.9|44215.9|44235.1|44215.1|44238.4|44218.4|44235.1|44215.1|0
1643344580000|2022-01-28 04:36:20|44233.4|44213.4|44233.4|44213.4|44235.1|44215.1|44233.4|44213.4|0
1643344590000|2022-01-28 04:36:30|44235.1|44215.1|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|0
1643344600000|2022-01-28 04:36:40|44235.1|44215.1|44235.9|44215.9|44235.9|44215.9|44235.1|44215.1|1
1643344610000|2022-01-28 04:36:50|44238.4|44218.4|44235.1|44215.1|44238.4|44218.4|44235.1|44215.1|0
1643344620000|2022-01-28 04:37:00|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|3
1643344630000|2022-01-28 04:37:10|44230.9|44210.9|44228.4|44208.4|44230.9|44210.9|44228.4|44208.4|2
1643344640000|2022-01-28 04:37:20|44229.3|44209.3|44230.1|44210.1|44230.1|44210.1|44229.3|44209.3|3
1643344650000|2022-01-28 04:37:30|44229.3|44209.3|44232.6|44212.6|44232.6|44212.6|44229.3|44209.3|0
1643344660000|2022-01-28 04:37:40|44230.9|44210.9|44232.6|44212.6|44233.4|44213.4|44230.9|44210.9|0
1643344670000|2022-01-28 04:37:50|44233.4|44213.4|44235.9|44215.9|44235.9|44215.9|44233.4|44213.4|0
1643344680000|2022-01-28 04:38:00|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|44235.1|44215.1|0
1643344700000|2022-01-28 04:38:20|44235.9|44215.9|44238.4|44218.4|44238.4|44218.4|44235.9|44215.9|1
1643344710000|2022-01-28 04:38:30|44239.3|44219.3|44240.9|44220.9|44240.9|44220.9|44239.3|44219.3|0
1643344720000|2022-01-28 04:38:40|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|44242.6|44222.6|1
1643344730000|2022-01-28 04:38:50|44245.1|44225.1|44245.9|44225.9|44245.9|44225.9|44245.1|44225.1|2
1643344740000|2022-01-28 04:39:00|44263.4|44243.4|44255.1|44235.1|44263.4|44243.4|44255.1|44235.1|7
1643344750000|2022-01-28 04:39:10|44254.3|44234.3|44252.6|44232.6|44254.3|44234.3|44252.6|44232.6|1
1643344760000|2022-01-28 04:39:20|44253.4|44233.4|44250.9|44230.9|44253.4|44233.4|44250.9|44230.9|0
1643344770000|2022-01-28 04:39:30|44251.8|44231.8|44252.6|44232.6|44252.6|44232.6|44250.9|44230.9|1
1643344780000|2022-01-28 04:39:40|44250.9|44230.9|44243.4|44223.4|44250.9|44230.9|44243.4|44223.4|9
1643344790000|2022-01-28 04:39:50|44240.9|44220.9|44238.4|44218.4|44240.9|44220.9|44238.4|44218.4|3
1643344800000|2022-01-28 04:40:00|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|44240.9|44220.9|7
1643344810000|2022-01-28 04:40:10|44243.4|44223.4|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|1
1643344820000|2022-01-28 04:40:20|44241.8|44221.8|44240.9|44220.9|44243.4|44223.4|44240.9|44220.9|1
1643344840000|2022-01-28 04:40:40|||||||||1
1643344850000|2022-01-28 04:40:50|||||||||11
1643344860000|2022-01-28 04:41:00|44237.6|44217.6|44230.9|44210.9|44237.6|44217.6|44230.9|44210.9|3
1643344870000|2022-01-28 04:41:10|44232.6|44212.6|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|2
1643344880000|2022-01-28 04:41:20|44228.4|44208.4|44225.9|44205.9|44228.4|44208.4|44225.9|44205.9|4
1643344890000|2022-01-28 04:41:30|44223.4|44203.4|44220.9|44200.9|44223.4|44203.4|44220.9|44200.9|9
1643344900000|2022-01-28 04:41:40|44220.1|44200.1|44218.4|44198.4|44220.1|44200.1|44218.4|44198.4|0
1643344910000|2022-01-28 04:41:50|44220.9|44200.9|44225.9|44205.9|44225.9|44205.9|44218.4|44198.4|6
1643344970000|2022-01-28 04:42:50|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|5
1643344980000|2022-01-28 04:43:00|44227.6|44207.6|44228.4|44208.4|44228.4|44208.4|44225.9|44205.9|2
1643345000000|2022-01-28 04:43:20|44225.9|44205.9|44233.4|44213.4|44233.4|44213.4|44225.9|44205.9|0
1643345010000|2022-01-28 04:43:30|44234.3|44214.3|44238.4|44218.4|44238.4|44218.4|44234.3|44214.3|4
1643345020000|2022-01-28 04:43:40|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|0
1643345030000|2022-01-28 04:43:50|44235.1|44215.1|44230.9|44210.9|44235.1|44215.1|44230.9|44210.9|1
1643345040000|2022-01-28 04:44:00|44231.8|44211.8|44235.9|44215.9|44235.9|44215.9|44230.9|44210.9|1
1643345060000|2022-01-28 04:44:20|44233.4|44213.4|44238.4|44218.4|44238.4|44218.4|44233.4|44213.4|8
1643345070000|2022-01-28 04:44:30|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|0
1643345080000|2022-01-28 04:44:40|44235.1|44215.1|44235.9|44215.9|44235.9|44215.9|44235.1|44215.1|1
1643345090000|2022-01-28 04:44:50|44233.4|44213.4|44233.4|44213.4|44235.1|44215.1|44230.9|44210.9|2
1643345100000|2022-01-28 04:45:00|44231.8|44211.8|44233.4|44213.4|44233.4|44213.4|44230.9|44210.9|3
1643345110000|2022-01-28 04:45:10|44231.8|44211.8|44230.9|44210.9|44231.8|44211.8|44230.9|44210.9|1
1643345120000|2022-01-28 04:45:20|44231.8|44211.8|44235.9|44215.9|44238.4|44218.4|44231.8|44211.8|2
1643345130000|2022-01-28 04:45:30|44237.6|44217.6|44240.9|44220.9|44240.9|44220.9|44237.6|44217.6|0
1643345160000|2022-01-28 04:46:00|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|44235.9|44215.9|1
1643345170000|2022-01-28 04:46:10|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|44233.4|44213.4|0
1643345180000|2022-01-28 04:46:20|44235.9|44215.9|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|0
1643345190000|2022-01-28 04:46:30|44234.3|44214.3|44235.9|44215.9|44235.9|44215.9|44234.3|44214.3|0
1643345200000|2022-01-28 04:46:40|||||||||2
1643345220000|2022-01-28 04:47:00|44236.8|44216.8|44238.4|44218.4|44240.9|44220.9|44236.8|44216.8|2
1643345230000|2022-01-28 04:47:10|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|44234.3|44214.3|7
1643345240000|2022-01-28 04:47:20|44233.4|44213.4|44229.3|44209.3|44233.4|44213.4|44229.3|44209.3|0
1643345250000|2022-01-28 04:47:30|44230.9|44210.9|44233.4|44213.4|44233.4|44213.4|44230.9|44210.9|1
1643345260000|2022-01-28 04:47:40|44228.4|44208.4|44233.4|44213.4|44233.4|44213.4|44228.4|44208.4|0
1643345270000|2022-01-28 04:47:50|44234.3|44214.3|44235.9|44215.9|44235.9|44215.9|44234.3|44214.3|0
1643345280000|2022-01-28 04:48:00|44235.1|44215.1|44230.9|44210.9|44235.1|44215.1|44230.9|44210.9|0
1643345290000|2022-01-28 04:48:10|44232.6|44212.6|44233.4|44213.4|44233.4|44213.4|44232.6|44212.6|0
1643345300000|2022-01-28 04:48:20|||||||||5
1643345310000|2022-01-28 04:48:30|||||||||1
1643345320000|2022-01-28 04:48:40|44234.3|44214.3|44233.4|44213.4|44235.9|44215.9|44233.4|44213.4|0
1643345330000|2022-01-28 04:48:50|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|44230.9|44210.9|0
1643345350000|2022-01-28 04:49:10|44233.4|44213.4|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|1
1643345360000|2022-01-28 04:49:20|44231.8|44211.8|44233.4|44213.4|44233.4|44213.4|44231.8|44211.8|0
1643345370000|2022-01-28 04:49:30|44230.9|44210.9|44230.9|44210.9|44233.4|44213.4|44230.9|44210.9|0
1643345380000|2022-01-28 04:49:40|||||||||1
1643345390000|2022-01-28 04:49:50|44229.3|44209.3|44218.4|44198.4|44229.3|44209.3|44218.4|44198.4|4
1643345400000|2022-01-28 04:50:00|44215.9|44195.9|44213.4|44193.4|44215.9|44195.9|44211.8|44191.8|2
1643345410000|2022-01-28 04:50:10|44214.3|44194.3|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|0
1643345420000|2022-01-28 04:50:20|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|44218.4|44198.4|0
1643345430000|2022-01-28 04:50:30|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|44220.1|44200.1|2
1643345440000|2022-01-28 04:50:40|44219.3|44199.3|44213.4|44193.4|44219.3|44199.3|44212.6|44192.6|0
1643345450000|2022-01-28 04:50:50|44210.9|44190.9|44208.4|44188.4|44210.9|44190.9|44208.4|44188.4|0
1643345460000|2022-01-28 04:51:00|44207.6|44187.6|44208.4|44188.4|44208.4|44188.4|44205.9|44185.9|2
1643345470000|2022-01-28 04:51:10|44205.9|44185.9|44205.9|44185.9|44208.4|44188.4|44205.9|44185.9|2
1643345480000|2022-01-28 04:51:20|44207.6|44187.6|44200.9|44180.9|44208.4|44188.4|44200.9|44180.9|3
1643345490000|2022-01-28 04:51:30|44201.8|44181.8|44200.1|44180.1|44201.8|44181.8|44200.1|44180.1|5
1643345500000|2022-01-28 04:51:40|44198.4|44178.4|44200.9|44180.9|44200.9|44180.9|44198.4|44178.4|0
1643345520000|2022-01-28 04:52:00|44198.4|44178.4|44199.3|44179.3|44200.9|44180.9|44198.4|44178.4|5
1643345530000|2022-01-28 04:52:10|44198.4|44178.4|44200.9|44180.9|44200.9|44180.9|44198.4|44178.4|0
1643345540000|2022-01-28 04:52:20|44201.8|44181.8|44203.4|44183.4|44203.4|44183.4|44201.8|44181.8|1
1643345550000|2022-01-28 04:52:30|44202.6|44182.6|44203.4|44183.4|44203.4|44183.4|44200.9|44180.9|0
1643345560000|2022-01-28 04:52:40|44212.6|44192.6|44215.9|44195.9|44215.9|44195.9|44212.6|44192.6|3
1643345610000|2022-01-28 04:53:30|||||||||2
1643345630000|2022-01-28 04:53:50|||||||||1
1643345650000|2022-01-28 04:54:10|||||||||1
1643345670000|2022-01-28 04:54:30|44215.1|44195.1|44210.9|44190.9|44215.1|44195.1|44210.9|44190.9|3
1643345680000|2022-01-28 04:54:40|44213.4|44193.4|44213.4|44193.4|44215.1|44195.1|44213.4|44193.4|1
1643345690000|2022-01-28 04:54:50|44210.9|44190.9|44210.9|44190.9|44213.4|44193.4|44210.9|44190.9|2
1643345700000|2022-01-28 04:55:00|44205.9|44185.9|44200.9|44180.9|44205.9|44185.9|44200.9|44180.9|6
1643345710000|2022-01-28 04:55:10|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|44205.9|44185.9|2
1643345720000|2022-01-28 04:55:20|44203.4|44183.4|44205.9|44185.9|44205.9|44185.9|44203.4|44183.4|3
1643345730000|2022-01-28 04:55:30|44206.8|44186.8|44208.4|44188.4|44208.4|44188.4|44206.8|44186.8|0
1643345740000|2022-01-28 04:55:40|44210.9|44190.9|44213.4|44193.4|44213.4|44193.4|44208.4|44188.4|1
1643345760000|2022-01-28 04:56:00|44214.3|44194.3|44215.9|44195.9|44215.9|44195.9|44214.3|44194.3|2
1643345770000|2022-01-28 04:56:10|44214.3|44194.3|44218.4|44198.4|44218.4|44198.4|44213.4|44193.4|3
1643345780000|2022-01-28 04:56:20|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|44217.6|44197.6|1
1643345790000|2022-01-28 04:56:30|44215.9|44195.9|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|0
1643345800000|2022-01-28 04:56:40|44215.1|44195.1|44218.4|44198.4|44218.4|44198.4|44213.4|44193.4|3
1643345820000|2022-01-28 04:57:00|||||||||1
1643345830000|2022-01-28 04:57:10|||||||||1
1643345840000|2022-01-28 04:57:20|44215.9|44195.9|44213.4|44193.4|44215.9|44195.9|44213.4|44193.4|0
1643345850000|2022-01-28 04:57:30|44215.9|44195.9|44215.9|44195.9|44215.9|44195.9|44213.4|44193.4|0
1643345870000|2022-01-28 04:57:50|44218.4|44198.4|44220.9|44200.9|44220.9|44200.9|44218.4|44198.4|2
1643345880000|2022-01-28 04:58:00|44222.6|44202.6|44225.1|44205.1|44225.9|44205.9|44222.6|44202.6|15
1643345890000|2022-01-28 04:58:10|44225.9|44205.9|44223.4|44203.4|44228.4|44208.4|44223.4|44203.4|1
1643345900000|2022-01-28 04:58:20|44220.9|44200.9|44221.8|44201.8|44223.4|44203.4|44220.9|44200.9|0
1643345910000|2022-01-28 04:58:30|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44218.4|44198.4|0
1643345920000|2022-01-28 04:58:40|44222.6|44202.6|44220.9|44200.9|44223.4|44203.4|44220.9|44200.9|0
1643345930000|2022-01-28 04:58:50|44221.8|44201.8|44225.9|44205.9|44225.9|44205.9|44220.9|44200.9|0
1643345950000|2022-01-28 04:59:10|44228.4|44208.4|44228.4|44208.4|44228.4|44208.4|44226.8|44206.8|0
1643345960000|2022-01-28 04:59:20|44225.9|44205.9|44227.6|44207.6|44228.4|44208.4|44225.9|44205.9|0
1643345970000|2022-01-28 04:59:30|44225.9|44205.9|44228.4|44208.4|44228.4|44208.4|44225.9|44205.9|0
1643345980000|2022-01-28 04:59:40|44229.3|44209.3|44228.4|44208.4|44229.3|44209.3|44228.4|44208.4|0
1643345990000|2022-01-28 04:59:50|44230.9|44210.9|44225.1|44205.1|44230.9|44210.9|44225.1|44205.1|0
1643346000000|2022-01-28 05:00:00|44223.4|44203.4|44220.9|44200.9|44223.4|44203.4|44215.9|44195.9|6
1643346010000|2022-01-28 05:00:10|||||||||1
1643346020000|2022-01-28 05:00:20|44221|44201|44223.5|44203.5|44223.5|44203.5|44218.5|44198.5|1
1643346030000|2022-01-28 05:00:30|44224.3|44204.3|44228.5|44208.5|44231|44211|44223.5|44203.5|2
1643346040000|2022-01-28 05:00:40|44226|44206|44223.5|44203.5|44226|44206|44223.5|44203.5|0
1643346050000|2022-01-28 05:00:50|||||||||1
1643346060000|2022-01-28 05:01:00|44222.6|44202.6|44218.5|44198.5|44222.6|44202.6|44216|44196|1
1643346110000|2022-01-28 05:01:50|44216.8|44196.8|44216|44196|44216.8|44196.8|44216|44196|6
1643346120000|2022-01-28 05:02:00|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|1
1643346130000|2022-01-28 05:02:10|44218.5|44198.5|44216.8|44196.8|44218.5|44198.5|44213.5|44193.5|2
1643346140000|2022-01-28 05:02:20|44218.5|44198.5|44218.5|44198.5|44218.5|44198.5|44216|44196|0
1643346150000|2022-01-28 05:02:30|44221|44201|44221|44201|44221|44201|44221|44201|1
1643346160000|2022-01-28 05:02:40|44226|44206|44226|44206|44226|44206|44226|44206|3
1643346170000|2022-01-28 05:02:50|44226.8|44206.8|44226|44206|44227.6|44207.6|44226|44206|3
1643346180000|2022-01-28 05:03:00|44227.6|44207.6|44226|44206|44228.5|44208.5|44226|44206|10
1643346210000|2022-01-28 05:03:30|44229.3|44209.3|44228.5|44208.5|44229.3|44209.3|44226.8|44206.8|2
1643346220000|2022-01-28 05:03:40|44226.8|44206.8|44231|44211|44231|44211|44226|44206|0
1643346230000|2022-01-28 05:03:50|44230.1|44210.1|44228.5|44208.5|44230.1|44210.1|44226.8|44206.8|0
1643346240000|2022-01-28 05:04:00|44231|44211|44228.5|44208.5|44231|44211|44228.5|44208.5|0
1643346250000|2022-01-28 05:04:10|44229.3|44209.3|44231|44211|44231|44211|44229.3|44209.3|5
1643346260000|2022-01-28 05:04:20|44235.1|44215.1|44236|44216|44236.8|44216.8|44234.3|44214.3|3
1643346270000|2022-01-28 05:04:30|44236.8|44216.8|44241|44221|44241|44221|44236.8|44216.8|1
1643346280000|2022-01-28 05:04:40|44241.8|44221.8|44241.8|44221.8|44243.5|44223.5|44238.5|44218.5|3
1643346290000|2022-01-28 05:04:50|44241|44221|44238.5|44218.5|44241|44221|44238.5|44218.5|0
1643346300000|2022-01-28 05:05:00|44240.1|44220.1|44238.5|44218.5|44243.5|44223.5|44238.5|44218.5|1
1643346310000|2022-01-28 05:05:10|44241|44221|44237.6|44217.6|44241|44221|44237.6|44217.6|0
1643346320000|2022-01-28 05:05:20|44236|44216|44236|44216|44238.5|44218.5|44236|44216|0
1643346330000|2022-01-28 05:05:30|44238.5|44218.5|44238.5|44218.5|44240.1|44220.1|44236|44216|0
1643346340000|2022-01-28 05:05:40|44241|44221|44238.5|44218.5|44241|44221|44238.5|44218.5|0
1643346350000|2022-01-28 05:05:50|44241|44221|44246|44226|44248.5|44228.5|44238.5|44218.5|3
1643346360000|2022-01-28 05:06:00|44248.5|44228.5|44246|44226|44248.5|44228.5|44246|44226|1
1643346370000|2022-01-28 05:06:10|||||||||1
1643346380000|2022-01-28 05:06:20|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|2
1643346400000|2022-01-28 05:06:40|44242.6|44222.6|44231|44211|44242.6|44222.6|44231|44211|9
1643346410000|2022-01-28 05:06:50|44228.5|44208.5|44226|44206|44228.5|44208.5|44226|44206|1
1643346420000|2022-01-28 05:07:00|44225.1|44205.1|44221|44201|44225.1|44205.1|44221|44201|1
1643346430000|2022-01-28 05:07:10|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|44223.5|44203.5|2
1643346440000|2022-01-28 05:07:20|||||||||4
1643346450000|2022-01-28 05:07:30|44226.8|44206.8|44231|44211|44231|44211|44226|44206|5
1643346460000|2022-01-28 05:07:40|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|44233.5|44213.5|2
1643346470000|2022-01-28 05:07:50|44235.1|44215.1|44233.5|44213.5|44236|44216|44233.5|44213.5|1
1643346480000|2022-01-28 05:08:00|44236|44216|44233.5|44213.5|44236|44216|44233.5|44213.5|0
1643346490000|2022-01-28 05:08:10|44231|44211|44228.5|44208.5|44231|44211|44228.5|44208.5|0
1643346500000|2022-01-28 05:08:20|44226|44206|44226|44206|44226|44206|44226|44206|3
1643346510000|2022-01-28 05:08:30|44224.3|44204.3|44226|44206|44226|44206|44224.3|44204.3|2
1643346520000|2022-01-28 05:08:40|44227.6|44207.6|44223.5|44203.5|44228.5|44208.5|44223.5|44203.5|1
1643346530000|2022-01-28 05:08:50|44224.3|44204.3|44230.1|44210.1|44230.1|44210.1|44223.5|44203.5|1
1643346540000|2022-01-28 05:09:00|44228.5|44208.5|44228.5|44208.5|44231|44211|44226|44206|0
1643346550000|2022-01-28 05:09:10|44226.8|44206.8|44231|44211|44231.8|44211.8|44226.8|44206.8|0
1643346560000|2022-01-28 05:09:20|44230.1|44210.1|44236|44216|44236|44216|44229.3|44209.3|3
1643346570000|2022-01-28 05:09:30|44235.1|44215.1|44238.5|44218.5|44238.5|44218.5|44235.1|44215.1|0
1643346580000|2022-01-28 05:09:40|44237.6|44217.6|44238.5|44218.5|44238.5|44218.5|44236|44216|0
1643346590000|2022-01-28 05:09:50|44236|44216|44231|44211|44238.5|44218.5|44231|44211|1
1643346600000|2022-01-28 05:10:00|44226|44206|44223.5|44203.5|44226|44206|44223.5|44203.5|1
1643346610000|2022-01-28 05:10:10|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1643346620000|2022-01-28 05:10:20|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|0
1643346630000|2022-01-28 05:10:30|44217.6|44197.6|44220.1|44200.1|44221.8|44201.8|44217.6|44197.6|0
1643346640000|2022-01-28 05:10:40|44221.8|44201.8|44223.5|44203.5|44225.1|44205.1|44221|44201|0
1643346650000|2022-01-28 05:10:50|44226|44206|44218.5|44198.5|44226|44206|44218.5|44198.5|1
1643346660000|2022-01-28 05:11:00|44221|44201|44232.6|44212.6|44233.5|44213.5|44221|44201|2
1643346670000|2022-01-28 05:11:10|44231|44211|44225.1|44205.1|44231|44211|44221|44201|4
1643346680000|2022-01-28 05:11:20|44226|44206|44226.8|44206.8|44230.1|44210.1|44223.5|44203.5|1
1643346690000|2022-01-28 05:11:30|44228.5|44208.5|44233.5|44213.5|44233.5|44213.5|44226|44206|1
1643346700000|2022-01-28 05:11:40|44234.3|44214.3|44238.5|44218.5|44241|44221|44234.3|44214.3|2
1643346710000|2022-01-28 05:11:50|44236|44216|44238.5|44218.5|44238.5|44218.5|44233.5|44213.5|0
1643346720000|2022-01-28 05:12:00|44237.6|44217.6|44242.6|44222.6|44245.1|44225.1|44234.3|44214.3|5
1643346730000|2022-01-28 05:12:10|44243.5|44223.5|44256|44236|44256|44236|44243.5|44223.5|7
1643346740000|2022-01-28 05:12:20|44257.6|44237.6|44263.5|44243.5|44266|44246|44257.6|44237.6|8
1643346750000|2022-01-28 05:12:30|44262.6|44242.6|44261|44241|44262.6|44242.6|44261|44241|3
1643346760000|2022-01-28 05:12:40|44258.5|44238.5|44258.5|44238.5|44261|44241|44258.5|44238.5|1
1643346770000|2022-01-28 05:12:50|44256|44236|44258.5|44238.5|44258.5|44238.5|44256|44236|0
1643346780000|2022-01-28 05:13:00|44261|44241|44266|44246|44266|44246|44258.5|44238.5|2
1643346790000|2022-01-28 05:13:10|44263.5|44243.5|44261|44241|44263.5|44243.5|44261|44241|1
1643346800000|2022-01-28 05:13:20|44260.1|44240.1|44256|44236|44260.1|44240.1|44256|44236|2
1643346820000|2022-01-28 05:13:40|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|44258.5|44238.5|1
1643346830000|2022-01-28 05:13:50|44261|44241|44258.5|44238.5|44261|44241|44258.5|44238.5|0
1643346840000|2022-01-28 05:14:00|44256|44236|44253.5|44233.5|44256|44236|44253.5|44233.5|1
1643346860000|2022-01-28 05:14:20|44251|44231|44248.5|44228.5|44251|44231|44248.5|44228.5|1
1643346870000|2022-01-28 05:14:30|44249.3|44229.3|44250.1|44230.1|44251|44231|44248.5|44228.5|0
1643346880000|2022-01-28 05:14:40|44248.5|44228.5|44243.5|44223.5|44248.5|44228.5|44243.5|44223.5|3
1643346890000|2022-01-28 05:14:50|44246|44226|44248.5|44228.5|44248.5|44228.5|44245.1|44225.1|1
1643346900000|2022-01-28 05:15:00|44249.3|44229.3|44253.5|44233.5|44253.5|44233.5|44249.3|44229.3|2
1643346910000|2022-01-28 05:15:10|44255.1|44235.1|44256|44236|44256|44236|44255.1|44235.1|3
1643346920000|2022-01-28 05:15:20|44261.8|44241.8|44266.8|44246.8|44268.5|44248.5|44261|44241|3
1643346930000|2022-01-28 05:15:30|44269.3|44249.3|44273.5|44253.5|44273.5|44253.5|44266.8|44246.8|1
1643346940000|2022-01-28 05:15:40|44276|44256|44281|44261|44281|44261|44276|44256|6
1643346950000|2022-01-28 05:15:50|44278.5|44258.5|44281|44261|44286|44266|44278.5|44258.5|3
1643346960000|2022-01-28 05:16:00|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44281|44261|4
1643346970000|2022-01-28 05:16:10|44282.6|44262.6|44283.5|44263.5|44283.5|44263.5|44278.5|44258.5|0
1643346980000|2022-01-28 05:16:20|44282.6|44262.6|44283.5|44263.5|44283.5|44263.5|44278.5|44258.5|2
1643346990000|2022-01-28 05:16:30|44282.6|44262.6|44281.8|44261.8|44282.6|44262.6|44281|44261|4
1643347000000|2022-01-28 05:16:40|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|44283.5|44263.5|0
1643347010000|2022-01-28 05:16:50|44286|44266|44288.5|44268.5|44288.5|44268.5|44286|44266|11
1643347020000|2022-01-28 05:17:00|44291|44271|44276|44256|44291|44271|44273.5|44253.5|40
1643347030000|2022-01-28 05:17:10|44277.6|44257.6|44278.5|44258.5|44278.5|44258.5|44276|44256|6
1643347040000|2022-01-28 05:17:20|44279.3|44259.3|44278.5|44258.5|44281|44261|44278.5|44258.5|1
1643347050000|2022-01-28 05:17:30|44281.8|44261.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|0
1643347060000|2022-01-28 05:17:40|44278.5|44258.5|44268.5|44248.5|44281|44261|44268.5|44248.5|1
1643347070000|2022-01-28 05:17:50|44267.6|44247.6|44263.5|44243.5|44267.6|44247.6|44263.5|44243.5|0
1643347080000|2022-01-28 05:18:00|44266|44246|44273.5|44253.5|44273.5|44253.5|44266|44246|2
1643347090000|2022-01-28 05:18:10|44276|44256|44281|44261|44281|44261|44276|44256|1
1643347100000|2022-01-28 05:18:20|44278.5|44258.5|44283.5|44263.5|44283.5|44263.5|44278.5|44258.5|3
1643347110000|2022-01-28 05:18:30|44281.8|44261.8|44281|44261|44283.5|44263.5|44281|44261|0
1643347120000|2022-01-28 05:18:40|44281.8|44261.8|44286.8|44266.8|44287.6|44267.6|44278.5|44258.5|4
1643347130000|2022-01-28 05:18:50|44287.6|44267.6|44286|44266|44288.5|44268.5|44281|44261|8
1643347140000|2022-01-28 05:19:00|44287.6|44267.6|44286|44266|44288.5|44268.5|44286|44266|1
1643347150000|2022-01-28 05:19:10|44291|44271|44296|44276|44296|44276|44288.5|44268.5|4
1643347160000|2022-01-28 05:19:20|44293.5|44273.5|44293.5|44273.5|44293.5|44273.5|44291|44271|0
1643347180000|2022-01-28 05:19:40|44296|44276|44294.3|44274.3|44296|44276|44291|44271|3
1643347190000|2022-01-28 05:19:50|44295.1|44275.1|44293.5|44273.5|44296|44276|44293.5|44273.5|4
1643347200000|2022-01-28 05:20:00|44296|44276|44295.1|44275.1|44296|44276|44293.5|44273.5|4
1643347210000|2022-01-28 05:20:10|44293.5|44273.5|44296|44276|44296|44276|44291|44271|0
1643347220000|2022-01-28 05:20:20|44297.6|44277.6|44298.5|44278.5|44298.5|44278.5|44296|44276|1
1643347230000|2022-01-28 05:20:30|44299.3|44279.3|44301|44281|44301|44281|44296|44276|0
1643347240000|2022-01-28 05:20:40|44303.5|44283.5|44303.5|44283.5|44303.5|44283.5|44301|44281|3
1643347250000|2022-01-28 05:20:50|44301|44281|44301.8|44281.8|44303.5|44283.5|44301|44281|0
1643347260000|2022-01-28 05:21:00|44303.5|44283.5|44306|44286|44306|44286|44303.5|44283.5|2
1643347270000|2022-01-28 05:21:10|44303.5|44283.5|44303.5|44283.5|44306|44286|44303.5|44283.5|5
1643347280000|2022-01-28 05:21:20|44304.3|44284.3|44306|44286|44306|44286|44303.5|44283.5|3
1643347290000|2022-01-28 05:21:30|44307.6|44287.6|44308.5|44288.5|44308.5|44288.5|44307.6|44287.6|1
1643347300000|2022-01-28 05:21:40|||||||||1
1643347310000|2022-01-28 05:21:50|44311|44291|44311|44291|44311|44291|44311|44291|8
1643347320000|2022-01-28 05:22:00|44313.5|44293.5|44316|44296|44316|44296|44313.5|44293.5|4
1643347340000|2022-01-28 05:22:20|44315.1|44295.1|44316|44296|44316|44296|44313.5|44293.5|0
1643347350000|2022-01-28 05:22:30|||||||||1
1643347360000|2022-01-28 05:22:40|44318.5|44298.5|44321|44301|44321|44301|44318.5|44298.5|4
1643347370000|2022-01-28 05:22:50|44318.5|44298.5|44321|44301|44321|44301|44318.5|44298.5|1
1643347380000|2022-01-28 05:23:00|44318.5|44298.5|44321|44301|44321|44301|44316|44296|6
1643347390000|2022-01-28 05:23:10|||||||||4
1643347400000|2022-01-28 05:23:20|44324.3|44304.3|44325.1|44305.1|44325.1|44305.1|44323.5|44303.5|8
1643347410000|2022-01-28 05:23:30|44323.5|44303.5|44321|44301|44326|44306|44321|44301|4
1643347420000|2022-01-28 05:23:40|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|5
1643347430000|2022-01-28 05:23:50|44316|44296|44318.5|44298.5|44318.5|44298.5|44316|44296|1
1643347440000|2022-01-28 05:24:00|44315.1|44295.1|44316.8|44296.8|44317.6|44297.6|44315.1|44295.1|5
1643347450000|2022-01-28 05:24:10|44315.1|44295.1|44311|44291|44315.1|44295.1|44309.3|44289.3|14
1643347460000|2022-01-28 05:24:20|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|44309.3|44289.3|2
1643347470000|2022-01-28 05:24:30|44308.5|44288.5|44306.8|44286.8|44308.5|44288.5|44306.8|44286.8|3
1643347480000|2022-01-28 05:24:40|44306|44286|44306|44286|44306|44286|44306|44286|4
1643347490000|2022-01-28 05:24:50|44304.3|44284.3|44316|44296|44316|44296|44304.3|44284.3|16
1643347500000|2022-01-28 05:25:00|44316.8|44296.8|44314.3|44294.3|44318.5|44298.5|44313.5|44293.5|9
1643347510000|2022-01-28 05:25:10|44316|44296|44318.5|44298.5|44319.3|44299.3|44313.5|44293.5|3
1643347520000|2022-01-28 05:25:20|44321|44301|44318.5|44298.5|44321|44301|44318.5|44298.5|0
1643347530000|2022-01-28 05:25:30|44321|44301|44313.5|44293.5|44321|44301|44313.5|44293.5|1
1643347540000|2022-01-28 05:25:40|44315.1|44295.1|44313.5|44293.5|44318.5|44298.5|44313.5|44293.5|1
1643347550000|2022-01-28 05:25:50|44316|44296|44316|44296|44316|44296|44313.5|44293.5|1
1643347560000|2022-01-28 05:26:00|||||||||1
1643347570000|2022-01-28 05:26:10|44316.8|44296.8|44316|44296|44318.5|44298.5|44316|44296|3
1643347580000|2022-01-28 05:26:20|44318.5|44298.5|44321|44301|44323.5|44303.5|44318.5|44298.5|2
1643347590000|2022-01-28 05:26:30|44321.8|44301.8|44321|44301|44323.5|44303.5|44321|44301|1
1643347600000|2022-01-28 05:26:40|44321.8|44301.8|44323.5|44303.5|44323.5|44303.5|44321.8|44301.8|1
1643347610000|2022-01-28 05:26:50|44324.3|44304.3|44326|44306|44326|44306|44324.3|44304.3|0
1643347620000|2022-01-28 05:27:00|44328.5|44308.5|44316|44296|44328.5|44308.5|44316|44296|5
1643347630000|2022-01-28 05:27:10|44315.1|44295.1|44313.5|44293.5|44315.1|44295.1|44313.5|44293.5|0
1643347640000|2022-01-28 05:27:20|44311|44291|44313.5|44293.5|44313.5|44293.5|44311|44291|0
1643347650000|2022-01-28 05:27:30|44312.6|44292.6|44313.5|44293.5|44313.5|44293.5|44312.6|44292.6|1
1643347660000|2022-01-28 05:27:40|44315.1|44295.1|44317.6|44297.6|44317.6|44297.6|44313.5|44293.5|4
1643347670000|2022-01-28 05:27:50|44318.5|44298.5|44323.5|44303.5|44323.5|44303.5|44318.5|44298.5|6
1643347680000|2022-01-28 05:28:00|44324.3|44304.3|44325.1|44305.1|44328.5|44308.5|44323.5|44303.5|3
1643347690000|2022-01-28 05:28:10|44321|44301|44326|44306|44328.5|44308.5|44321|44301|9
1643347700000|2022-01-28 05:28:20|44323.5|44303.5|44331|44311|44331|44311|44323.5|44303.5|1
1643347710000|2022-01-28 05:28:30|44330.1|44310.1|44331|44311|44331|44311|44326|44306|2
1643347720000|2022-01-28 05:28:40|44328.5|44308.5|44323.5|44303.5|44328.5|44308.5|44323.5|44303.5|1
1643347730000|2022-01-28 05:28:50|44324.3|44304.3|44326|44306|44328.5|44308.5|44323.5|44303.5|0
1643347740000|2022-01-28 05:29:00|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|44328.5|44308.5|0
1643347750000|2022-01-28 05:29:10|44327.6|44307.6|44326|44306|44328.5|44308.5|44323.5|44303.5|2
1643347760000|2022-01-28 05:29:20|44325.1|44305.1|44323.5|44303.5|44325.1|44305.1|44323.5|44303.5|0
1643347770000|2022-01-28 05:29:30|44326|44306|44328.5|44308.5|44331|44311|44326|44306|2
1643347780000|2022-01-28 05:29:40|44327.6|44307.6|44326|44306|44327.6|44307.6|44326|44306|0
1643347790000|2022-01-28 05:29:50|44325.1|44305.1|44326|44306|44326|44306|44325.1|44305.1|3
1643347800000|2022-01-28 05:30:00|44326.8|44306.8|44338.5|44318.5|44371.8|44351.8|44326|44306|47
1643347810000|2022-01-28 05:30:10|44342.6|44322.6|44366|44346|44366|44346|44342.6|44322.6|18
1643347820000|2022-01-28 05:30:20|44366.8|44346.8|44370.1|44350.1|44371|44351|44365.1|44345.1|9
1643347830000|2022-01-28 05:30:30|44368.5|44348.5|44350.1|44330.1|44368.5|44348.5|44346|44326|30
1643347840000|2022-01-28 05:30:40|44353.5|44333.5|44358.5|44338.5|44361|44341|44353.5|44333.5|21
1643347850000|2022-01-28 05:30:50|44356|44336|44375.1|44355.1|44375.1|44355.1|44356|44336|16
1643347860000|2022-01-28 05:31:00|44373.5|44353.5|44365.1|44345.1|44376|44356|44365.1|44345.1|13
1643347870000|2022-01-28 05:31:10|44361|44341|44340.1|44320.1|44361|44341|44340.1|44320.1|7
1643347880000|2022-01-28 05:31:20|44341|44321|44356|44336|44356|44336|44341|44321|12
1643347890000|2022-01-28 05:31:30|44354.3|44334.3|44353.5|44333.5|44357.6|44337.6|44353.5|44333.5|1
1643347900000|2022-01-28 05:31:40|44352.6|44332.6|44357.6|44337.6|44358.5|44338.5|44351|44331|7
1643347910000|2022-01-28 05:31:50|44361|44341|44370.1|44350.1|44370.1|44350.1|44361|44341|5
1643347920000|2022-01-28 05:32:00|44371|44351|44350.1|44330.1|44376.8|44356.8|44350.1|44330.1|30
1643347930000|2022-01-28 05:32:10|44351|44331|44351|44331|44353.5|44333.5|44350.1|44330.1|7
1643347940000|2022-01-28 05:32:20|44351.8|44331.8|44360.1|44340.1|44360.1|44340.1|44351|44331|0
1643347950000|2022-01-28 05:32:30|44361|44341|44368.5|44348.5|44371|44351|44361|44341|1
1643347960000|2022-01-28 05:32:40|44371|44351|44376|44356|44376.8|44356.8|44371|44351|3
1643347970000|2022-01-28 05:32:50|44381|44361|44381|44361|44381|44361|44381|44361|3
1643347980000|2022-01-28 05:33:00|44382.6|44362.6|44381|44361|44394.3|44374.3|44381|44361|29
1643347990000|2022-01-28 05:33:10|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|8
1643348000000|2022-01-28 05:33:20|44381|44361|44378.5|44358.5|44381|44361|44378.5|44358.5|12
1643348010000|2022-01-28 05:33:30|44381|44361|44376|44356|44383.5|44363.5|44375.1|44355.1|9
1643348020000|2022-01-28 05:33:40|44373.5|44353.5|44383.5|44363.5|44386|44366|44373.5|44353.5|8
1643348030000|2022-01-28 05:33:50|||||||||6
1643348040000|2022-01-28 05:34:00|44385.1|44365.1|44388.5|44368.5|44388.5|44368.5|44381|44361|5
1643348050000|2022-01-28 05:34:10|44389.3|44369.3|44393.5|44373.5|44393.5|44373.5|44389.3|44369.3|7
1643348060000|2022-01-28 05:34:20|44392.6|44372.6|44401|44381|44401|44381|44392.6|44372.6|4
1643348070000|2022-01-28 05:34:30|44401.8|44381.8|44403.5|44383.5|44408.5|44388.5|44401.8|44381.8|4
1643348080000|2022-01-28 05:34:40|44401|44381|44393.5|44373.5|44403.5|44383.5|44393.5|44373.5|3
1643348090000|2022-01-28 05:34:50|44392.6|44372.6|44368.5|44348.5|44392.6|44372.6|44368.5|44348.5|10
1643348100000|2022-01-28 05:35:00|44370.1|44350.1|44353.5|44333.5|44374.3|44354.3|44353.5|44333.5|23
1643348110000|2022-01-28 05:35:10|44355.1|44335.1|44373.5|44353.5|44373.5|44353.5|44355.1|44335.1|10
1643348120000|2022-01-28 05:35:20|44372.6|44352.6|44371|44351|44376|44356|44368.5|44348.5|10
1643348130000|2022-01-28 05:35:30|44371.8|44351.8|44361|44341|44373.5|44353.5|44361|44341|2
1643348140000|2022-01-28 05:35:40|44363.5|44343.5|44361|44341|44363.5|44343.5|44361|44341|5
1643348150000|2022-01-28 05:35:50|44363.5|44343.5|44357.6|44337.6|44363.5|44343.5|44357.6|44337.6|1
1643348160000|2022-01-28 05:36:00|44356|44336|44340.1|44320.1|44356|44336|44340.1|44320.1|11
1643348170000|2022-01-28 05:36:10|44341|44321|44341|44321|44345.1|44325.1|44340.1|44320.1|6
1643348180000|2022-01-28 05:36:20|44340.1|44320.1|44340.1|44320.1|44346|44326|44340.1|44320.1|2
1643348190000|2022-01-28 05:36:30|44336|44316|44328.5|44308.5|44336|44316|44328.5|44308.5|9
1643348200000|2022-01-28 05:36:40|44331.8|44311.8|44335.1|44315.1|44336|44316|44331|44311|30
1643348210000|2022-01-28 05:36:50|44333.5|44313.5|44336|44316|44336|44316|44333.5|44313.5|1
1643348220000|2022-01-28 05:37:00|44335.1|44315.1|44336|44316|44338.5|44318.5|44335.1|44315.1|3
1643348230000|2022-01-28 05:37:10|44338.5|44318.5|44335.1|44315.1|44340.1|44320.1|44334.3|44314.3|4
1643348240000|2022-01-28 05:37:20|44332.6|44312.6|44330.1|44310.1|44333.5|44313.5|44327.6|44307.6|2
1643348250000|2022-01-28 05:37:30|44328.5|44308.5|44328.5|44308.5|44330.1|44310.1|44326|44306|17
1643348260000|2022-01-28 05:37:40|44326|44306|44326|44306|44327.6|44307.6|44325.1|44305.1|0
1643348270000|2022-01-28 05:37:50|44325.1|44305.1|44320.1|44300.1|44325.1|44305.1|44320.1|44300.1|4
1643348280000|2022-01-28 05:38:00|44321|44301|44317.6|44297.6|44321|44301|44317.6|44297.6|3
1643348290000|2022-01-28 05:38:10|44316|44296|44312.6|44292.6|44316|44296|44312.6|44292.6|3
1643348300000|2022-01-28 05:38:20|44311|44291|44313.5|44293.5|44313.5|44293.5|44310.1|44290.1|7
1643348310000|2022-01-28 05:38:30|44315.1|44295.1|44316|44296|44316|44296|44315.1|44295.1|2
1643348320000|2022-01-28 05:38:40|44315.1|44295.1|44316|44296|44316|44296|44315.1|44295.1|1
1643348330000|2022-01-28 05:38:50|44315.1|44295.1|44315.1|44295.1|44316|44296|44313.5|44293.5|2
1643348340000|2022-01-28 05:39:00|44313.5|44293.5|44300.1|44280.1|44315.1|44295.1|44300.1|44280.1|16
1643348350000|2022-01-28 05:39:10|44301|44281|44296|44276|44301|44281|44296|44276|5
1643348360000|2022-01-28 05:39:20|44293.5|44273.5|44295.1|44275.1|44298.5|44278.5|44293.5|44273.5|0
1643348370000|2022-01-28 05:39:30|44296|44276|44296.8|44276.8|44296.8|44276.8|44293.5|44273.5|1
1643348380000|2022-01-28 05:39:40|44297.6|44277.6|44280.1|44260.1|44297.6|44277.6|44278.5|44258.5|6
1643348390000|2022-01-28 05:39:50|44282.6|44262.6|44287.6|44267.6|44287.6|44267.6|44282.6|44262.6|10
1643348400000|2022-01-28 05:40:00|44290.1|44270.1|44281|44261|44290.1|44270.1|44276|44256|18
1643348410000|2022-01-28 05:40:10|44280.1|44260.1|44277.6|44257.6|44280.1|44260.1|44277.6|44257.6|5
1643348420000|2022-01-28 05:40:20|44276.8|44256.8|44276|44256|44277.6|44257.6|44273.5|44253.5|4
1643348430000|2022-01-28 05:40:30|44273.5|44253.5|44270.1|44250.1|44273.5|44253.5|44266|44246|15
1643348440000|2022-01-28 05:40:40|44271|44251|44275.1|44255.1|44275.1|44255.1|44271|44251|5
1643348450000|2022-01-28 05:40:50|44278.5|44258.5|44271|44251|44278.5|44258.5|44271|44251|3
1643348460000|2022-01-28 05:41:00|44270.1|44250.1|44282.6|44262.6|44282.6|44262.6|44270.1|44250.1|3
1643348470000|2022-01-28 05:41:10|44283.5|44263.5|44281|44261|44286|44266|44278.5|44258.5|4
1643348480000|2022-01-28 05:41:20|44278.5|44258.5|44278.5|44258.5|44281|44261|44278.5|44258.5|1
1643348490000|2022-01-28 05:41:30|44279.3|44259.3|44278.5|44258.5|44281|44261|44278.5|44258.5|5
1643348500000|2022-01-28 05:41:40|44277.6|44257.6|44278.5|44258.5|44281|44261|44276|44256|5
1643348510000|2022-01-28 05:41:50|44276|44256|44275.1|44255.1|44276|44256|44275.1|44255.1|6
1643348520000|2022-01-28 05:42:00|44272.6|44252.6|44268.5|44248.5|44272.6|44252.6|44268.5|44248.5|2
1643348530000|2022-01-28 05:42:10|44266|44246|44272.6|44252.6|44273.5|44253.5|44266|44246|7
1643348540000|2022-01-28 05:42:20|44271|44251|44268.5|44248.5|44271|44251|44266|44246|6
1643348550000|2022-01-28 05:42:30|44266.8|44246.8|44268.5|44248.5|44268.5|44248.5|44266|44246|4
1643348560000|2022-01-28 05:42:40|44271|44251|44272.6|44252.6|44273.5|44253.5|44270.1|44250.1|13
1643348570000|2022-01-28 05:42:50|44273.5|44253.5|44282.6|44262.6|44282.6|44262.6|44273.5|44253.5|10
1643348580000|2022-01-28 05:43:00|44283.5|44263.5|44283.5|44263.5|44287.6|44267.6|44282.6|44262.6|6
1643348590000|2022-01-28 05:43:10|44282.6|44262.6|44288.5|44268.5|44288.5|44268.5|44282.6|44262.6|10
1643348600000|2022-01-28 05:43:20|44287.6|44267.6|44287.6|44267.6|44290.1|44270.1|44287.6|44267.6|1
1643348610000|2022-01-28 05:43:30|44291|44271|44290.1|44270.1|44291|44271|44286|44266|2
1643348620000|2022-01-28 05:43:40|44289.3|44269.3|44286|44266|44289.3|44269.3|44286|44266|0
1643348630000|2022-01-28 05:43:50|44287.6|44267.6|44286.8|44266.8|44287.6|44267.6|44285.1|44265.1|8
1643348640000|2022-01-28 05:44:00|44288.5|44268.5|44295.1|44275.1|44295.1|44275.1|44288.5|44268.5|4
1643348650000|2022-01-28 05:44:10|44297.6|44277.6|44291|44271|44297.6|44277.6|44291|44271|2
1643348660000|2022-01-28 05:44:20|44290.1|44270.1|44288.5|44268.5|44290.1|44270.1|44288.5|44268.5|6
1643348670000|2022-01-28 05:44:30|44289.3|44269.3|44289.3|44269.3|44289.3|44269.3|44288.5|44268.5|2
1643348680000|2022-01-28 05:44:40|44291|44271|44301|44281|44303.5|44283.5|44291|44271|3
1643348690000|2022-01-28 05:44:50|44303.5|44283.5|44299.3|44279.3|44303.5|44283.5|44299.3|44279.3|1
1643348700000|2022-01-28 05:45:00|44297.6|44277.6|44295.1|44275.1|44299.3|44279.3|44295.1|44275.1|1
1643348720000|2022-01-28 05:45:20|44296|44276|44285.1|44265.1|44297.6|44277.6|44285.1|44265.1|6
1643348730000|2022-01-28 05:45:30|44284.3|44264.3|44293.5|44273.5|44293.5|44273.5|44283.5|44263.5|0
1643348740000|2022-01-28 05:45:40|44292.6|44272.6|44297.6|44277.6|44297.6|44277.6|44292.6|44272.6|1
1643348750000|2022-01-28 05:45:50|44299.3|44279.3|44300.1|44280.1|44300.1|44280.1|44296|44276|1
1643348760000|2022-01-28 05:46:00|44297.6|44277.6|44296|44276|44302.6|44282.6|44296|44276|5
1643348770000|2022-01-28 05:46:10|44297.6|44277.6|44301|44281|44301|44281|44296|44276|5
1643348780000|2022-01-28 05:46:20|||||||||3
1643348790000|2022-01-28 05:46:30|44306|44286|44316|44296|44316|44296|44306|44286|14
1643348800000|2022-01-28 05:46:40|44316.8|44296.8|44325.1|44305.1|44325.1|44305.1|44316|44296|3
1643348810000|2022-01-28 05:46:50|44326|44306|44330.1|44310.1|44330.1|44310.1|44325.1|44305.1|2
1643348820000|2022-01-28 05:47:00|44327.6|44307.6|44325.1|44305.1|44327.6|44307.6|44321.8|44301.8|0
1643348830000|2022-01-28 05:47:10|44326.8|44306.8|44324.3|44304.3|44326.8|44306.8|44324.3|44304.3|1
1643348840000|2022-01-28 05:47:20|44325.1|44305.1|44317.6|44297.6|44325.1|44305.1|44317.6|44297.6|3
1643348850000|2022-01-28 05:47:30|44320.1|44300.1|44324.3|44304.3|44324.3|44304.3|44316|44296|2
1643348860000|2022-01-28 05:47:40|44325.1|44305.1|44325.1|44305.1|44326|44306|44324.3|44304.3|0
1643348870000|2022-01-28 05:47:50|44322.6|44302.6|44322.6|44302.6|44325.1|44305.1|44322.6|44302.6|0
1643348880000|2022-01-28 05:48:00|44326|44306|44322.6|44302.6|44327.6|44307.6|44322.6|44302.6|6
1643348890000|2022-01-28 05:48:10|44326.8|44306.8|44325.1|44305.1|44327.6|44307.6|44324.3|44304.3|3
1643348900000|2022-01-28 05:48:20|44322.6|44302.6|44323.5|44303.5|44326|44306|44322.6|44302.6|0
1643348910000|2022-01-28 05:48:30|44321|44301|44321|44301|44321|44301|44321|44301|0
1643348920000|2022-01-28 05:48:40|44318.5|44298.5|44320.1|44300.1|44321|44301|44318.5|44298.5|4
1643348930000|2022-01-28 05:48:50|44321|44301|44326|44306|44327.6|44307.6|44321|44301|7
1643348940000|2022-01-28 05:49:00|44327.6|44307.6|44328.5|44308.5|44328.5|44308.5|44323.5|44303.5|2
1643348950000|2022-01-28 05:49:10|44327.6|44307.6|44328.5|44308.5|44328.5|44308.5|44327.6|44307.6|0
1643348960000|2022-01-28 05:49:20|44329.3|44309.3|44331|44311|44331|44311|44329.3|44309.3|2
1643348970000|2022-01-28 05:49:30|44330.1|44310.1|44331|44311|44331|44311|44328.5|44308.5|4
1643348980000|2022-01-28 05:49:40|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|44330.1|44310.1|0
1643348990000|2022-01-28 05:49:50|44331|44311|44333.5|44313.5|44333.5|44313.5|44330.1|44310.1|1
1643349000000|2022-01-28 05:50:00|44334.3|44314.3|44333.5|44313.5|44334.3|44314.3|44333.5|44313.5|6
1643349010000|2022-01-28 05:50:10|44331.8|44311.8|44336|44316|44336|44316|44330.1|44310.1|1
1643349020000|2022-01-28 05:50:20|44338.5|44318.5|44333.5|44313.5|44338.5|44318.5|44333.5|44313.5|1
1643349030000|2022-01-28 05:50:30|44336|44316|44336|44316|44336|44316|44335.1|44315.1|4
1643349040000|2022-01-28 05:50:40|44335.1|44315.1|44341|44321|44341|44321|44335.1|44315.1|23
1643349050000|2022-01-28 05:50:50|44341.8|44321.8|44346|44326|44346|44326|44341|44321|3
1643349060000|2022-01-28 05:51:00|44345.1|44325.1|44345.1|44325.1|44346|44326|44345.1|44325.1|2
1643349070000|2022-01-28 05:51:10|44341|44321|44343.5|44323.5|44343.5|44323.5|44341|44321|1
1643349080000|2022-01-28 05:51:20|44344.3|44324.3|44346|44326|44346|44326|44344.3|44324.3|2
1643349090000|2022-01-28 05:51:30|44343.5|44323.5|44341|44321|44346|44326|44341|44321|3
1643349100000|2022-01-28 05:51:40|44338.5|44318.5|44337.6|44317.6|44341|44321|44337.6|44317.6|1
1643349110000|2022-01-28 05:51:50|44338.5|44318.5|44326.8|44306.8|44338.5|44318.5|44326.8|44306.8|20
1643349120000|2022-01-28 05:52:00|44326|44306|44321|44301|44326|44306|44321|44301|2
1643349130000|2022-01-28 05:52:10|44318.5|44298.5|44321|44301|44321|44301|44318.5|44298.5|6
1643349140000|2022-01-28 05:52:20|44322.6|44302.6|44322.6|44302.6|44326|44306|44322.6|44302.6|6
1643349150000|2022-01-28 05:52:30|44325.1|44305.1|44328.5|44308.5|44328.5|44308.5|44325.1|44305.1|2
1643349160000|2022-01-28 05:52:40|44329.3|44309.3|44329.3|44309.3|44331.8|44311.8|44328.5|44308.5|0
1643349170000|2022-01-28 05:52:50|44331.8|44311.8|44328.5|44308.5|44331.8|44311.8|44328.5|44308.5|0
1643349180000|2022-01-28 05:53:00|44330.1|44310.1|44326|44306|44330.1|44310.1|44326|44306|1
1643349190000|2022-01-28 05:53:10|44325.1|44305.1|44323.5|44303.5|44326|44306|44323.5|44303.5|0
1643349200000|2022-01-28 05:53:20|44326|44306|44326|44306|44326|44306|44325.1|44305.1|1
1643349210000|2022-01-28 05:53:30|44327.6|44307.6|44331|44311|44331|44311|44326|44306|3
1643349220000|2022-01-28 05:53:40|44330.1|44310.1|44325.1|44305.1|44331|44311|44325.1|44305.1|0
1643349230000|2022-01-28 05:53:50|44323.5|44303.5|44325.1|44305.1|44330.1|44310.1|44322.6|44302.6|0
1643349240000|2022-01-28 05:54:00|44326|44306|44330.1|44310.1|44330.1|44310.1|44323.5|44303.5|2
1643349250000|2022-01-28 05:54:10|44331|44311|44330.1|44310.1|44331|44311|44330.1|44310.1|0
1643349260000|2022-01-28 05:54:20|44331|44311|44331|44311|44331|44311|44331|44311|0
1643349270000|2022-01-28 05:54:30|44331.8|44311.8|44333.5|44313.5|44334.3|44314.3|44331.8|44311.8|1
1643349290000|2022-01-28 05:54:50|44329.3|44309.3|44324.3|44304.3|44329.3|44309.3|44324.3|44304.3|2
1643349300000|2022-01-28 05:55:00|44326|44306|44323.5|44303.5|44326|44306|44323.5|44303.5|5
1643349310000|2022-01-28 05:55:10|44321|44301|44337.6|44317.6|44337.6|44317.6|44321|44301|17
1643349320000|2022-01-28 05:55:20|44341|44321|44357.6|44337.6|44357.6|44337.6|44341|44321|4
1643349330000|2022-01-28 05:55:30|44356.8|44336.8|44360.1|44340.1|44360.1|44340.1|44353.5|44333.5|2
1643349340000|2022-01-28 05:55:40|44359.3|44339.3|44361|44341|44363.5|44343.5|44355.1|44335.1|4
1643349350000|2022-01-28 05:55:50|44360.1|44340.1|44356|44336|44361|44341|44356|44336|3
1643349360000|2022-01-28 05:56:00|44353.5|44333.5|44353.5|44333.5|44353.5|44333.5|44352.6|44332.6|1
1643349370000|2022-01-28 05:56:10|44355.1|44335.1|44352.6|44332.6|44356|44336|44352.6|44332.6|2
1643349380000|2022-01-28 05:56:20|44350.1|44330.1|44347.6|44327.6|44350.1|44330.1|44347.6|44327.6|7
1643349390000|2022-01-28 05:56:30|44346.8|44326.8|44345.1|44325.1|44347.6|44327.6|44345.1|44325.1|1
1643349400000|2022-01-28 05:56:40|44346|44326|44351|44331|44353.5|44333.5|44346|44326|2
1643349410000|2022-01-28 05:56:50|44351.8|44331.8|44353.5|44333.5|44356|44336|44351.8|44331.8|0
1643349420000|2022-01-28 05:57:00|44356|44336|44360.1|44340.1|44360.1|44340.1|44353.5|44333.5|0
1643349430000|2022-01-28 05:57:10|44355.1|44335.1|44352.6|44332.6|44356|44336|44352.6|44332.6|3
1643349440000|2022-01-28 05:57:20|44351|44331|44346.8|44326.8|44351|44331|44346|44326|0
1643349450000|2022-01-28 05:57:30|44348.5|44328.5|44345.1|44325.1|44348.5|44328.5|44345.1|44325.1|0
1643349460000|2022-01-28 05:57:40|44346|44326|44345.1|44325.1|44348.5|44328.5|44345.1|44325.1|10
1643349470000|2022-01-28 05:57:50|44343.5|44323.5|44345.1|44325.1|44345.1|44325.1|44343.5|44323.5|1
1643349480000|2022-01-28 05:58:00|44341|44321|44340.1|44320.1|44341|44321|44336|44316|6
1643349490000|2022-01-28 05:58:10|44338.5|44318.5|44340.1|44320.1|44342.6|44322.6|44338.5|44318.5|2
1643349500000|2022-01-28 05:58:20|44338.5|44318.5|44336|44316|44338.5|44318.5|44336|44316|0
1643349510000|2022-01-28 05:58:30|44335.1|44315.1|44328.5|44308.5|44335.1|44315.1|44328.5|44308.5|5
1643349520000|2022-01-28 05:58:40|44326|44306|44326|44306|44326|44306|44326|44306|0
1643349530000|2022-01-28 05:58:50|44325.1|44305.1|44320.1|44300.1|44325.1|44305.1|44320.1|44300.1|2
1643349540000|2022-01-28 05:59:00|44316|44296|44316|44296|44318.5|44298.5|44311.8|44291.8|6
1643349550000|2022-01-28 05:59:10|44313.5|44293.5|44318.5|44298.5|44318.5|44298.5|44311|44291|1
1643349560000|2022-01-28 05:59:20|44315.1|44295.1|44316|44296|44316|44296|44313.5|44293.5|2
1643349570000|2022-01-28 05:59:30|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|44318.5|44298.5|1
1643349590000|2022-01-28 05:59:50|44321|44301|44314.3|44294.3|44321|44301|44314.3|44294.3|3
1643349600000|2022-01-28 06:00:00|44312.6|44292.6|44278.5|44258.5|44312.6|44292.6|44278.5|44258.5|28
1643349610000|2022-01-28 06:00:10|44274.3|44254.3|44272.6|44252.6|44274.3|44254.3|44266|44246|7
1643349620000|2022-01-28 06:00:20|44274.3|44254.3|44291|44271|44291|44271|44274.3|44254.3|3
1643349630000|2022-01-28 06:00:30|44288.5|44268.5|44288.5|44268.5|44289.3|44269.3|44283.5|44263.5|11
1643349640000|2022-01-28 06:00:40|44289.3|44269.3|44301|44281|44302.6|44282.6|44289.3|44269.3|8
1643349650000|2022-01-28 06:00:50|44302.6|44282.6|44311|44291|44311|44291|44302.6|44282.6|1
1643349660000|2022-01-28 06:01:00|44308.5|44288.5|44316|44296|44316|44296|44308.5|44288.5|11
1643349670000|2022-01-28 06:01:10|44313.5|44293.5|44303.5|44283.5|44316|44296|44301|44281|6
1643349680000|2022-01-28 06:01:20|44305.1|44285.1|44306|44286|44309.3|44289.3|44305.1|44285.1|6
1643349690000|2022-01-28 06:01:30|44305.1|44285.1|44297.6|44277.6|44305.1|44285.1|44297.6|44277.6|4
1643349700000|2022-01-28 06:01:40|44296.8|44276.8|44300.1|44280.1|44300.1|44280.1|44296.8|44276.8|0
1643349710000|2022-01-28 06:01:50|44301.8|44281.8|44315.1|44295.1|44315.1|44295.1|44301.8|44281.8|5
1643349720000|2022-01-28 06:02:00|44317.6|44297.6|44313.5|44293.5|44321|44301|44313.5|44293.5|3
1643349730000|2022-01-28 06:02:10|44312.6|44292.6|44313.5|44293.5|44313.5|44293.5|44311|44291|2
1643349740000|2022-01-28 06:02:20|44310.1|44290.1|44316.8|44296.8|44316.8|44296.8|44308.5|44288.5|2
1643349750000|2022-01-28 06:02:30|44316|44296|44321|44301|44321|44301|44316|44296|3
1643349760000|2022-01-28 06:02:40|44323.5|44303.5|44327.6|44307.6|44328.5|44308.5|44321|44301|5
1643349770000|2022-01-28 06:02:50|44326|44306|44333.5|44313.5|44333.5|44313.5|44326|44306|4
1643349780000|2022-01-28 06:03:00|44331|44311|44310.1|44290.1|44331|44311|44306.8|44286.8|5
1643349790000|2022-01-28 06:03:10|44311|44291|44310.1|44290.1|44311|44291|44310.1|44290.1|0
1643349800000|2022-01-28 06:03:20|44308.5|44288.5|44306|44286|44308.5|44288.5|44303.5|44283.5|3
1643349810000|2022-01-28 06:03:30|44303.5|44283.5|44294.3|44274.3|44303.5|44283.5|44291.8|44271.8|7
1643349820000|2022-01-28 06:03:40|44296|44276|44291.8|44271.8|44296|44276|44291.8|44271.8|0
1643349830000|2022-01-28 06:03:50|44291|44271|44288.5|44268.5|44291|44271|44285.1|44265.1|4
1643349840000|2022-01-28 06:04:00|44290.1|44270.1|44283.5|44263.5|44290.1|44270.1|44283.5|44263.5|3
1643349850000|2022-01-28 06:04:10|44282.6|44262.6|44283.5|44263.5|44283.5|44263.5|44281|44261|1
1643349860000|2022-01-28 06:04:20|44286|44266|44286|44266|44286|44266|44283.5|44263.5|4
1643349870000|2022-01-28 06:04:30|44288.5|44268.5|44285.1|44265.1|44290.1|44270.1|44285.1|44265.1|1
1643349890000|2022-01-28 06:04:50|44286|44266|44285.1|44265.1|44286|44266|44285.1|44265.1|3
1643349900000|2022-01-28 06:05:00|44283.5|44263.5|44272.6|44252.6|44283.5|44263.5|44272.6|44252.6|11
1643349910000|2022-01-28 06:05:10|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|44273.5|44253.5|3
1643349920000|2022-01-28 06:05:20|44274.3|44254.3|44271|44251|44274.3|44254.3|44271|44251|6
1643349930000|2022-01-28 06:05:30|44268.5|44248.5|44266.8|44246.8|44270.1|44250.1|44266.8|44246.8|7
1643349940000|2022-01-28 06:05:40|44265.1|44245.1|44267.6|44247.6|44267.6|44247.6|44264.3|44244.3|7
1643349950000|2022-01-28 06:05:50|44266.8|44246.8|44265.1|44245.1|44266.8|44246.8|44263.5|44243.5|3
1643349960000|2022-01-28 06:06:00|44261|44241|44238.5|44218.5|44261|44241|44238.5|44218.5|19
1643349970000|2022-01-28 06:06:10|44239.3|44219.3|44237.6|44217.6|44241|44221|44237.6|44217.6|5
1643349980000|2022-01-28 06:06:20|44236|44216|44236|44216|44236|44216|44231|44211|7
1643349990000|2022-01-28 06:06:30|44233.5|44213.5|44221|44201|44233.5|44213.5|44221|44201|18
1643350000000|2022-01-28 06:06:40|44223.5|44203.5|44218.5|44198.5|44223.5|44203.5|44218.5|44198.5|5
1643350010000|2022-01-28 06:06:50|44217.6|44197.6|44213.5|44193.5|44217.6|44197.6|44213.5|44193.5|5
1643350020000|2022-01-28 06:07:00|44214.3|44194.3|44211|44191|44216|44196|44211|44191|7
1643350030000|2022-01-28 06:07:10|44210.1|44190.1|44216.8|44196.8|44216.8|44196.8|44210.1|44190.1|15
1643350040000|2022-01-28 06:07:20|44218.5|44198.5|44230.1|44210.1|44231|44211|44217.6|44197.6|9
1643350050000|2022-01-28 06:07:30|44231|44211|44221.8|44201.8|44231|44211|44221.8|44201.8|7
1643350060000|2022-01-28 06:07:40|44219.3|44199.3|44221|44201|44224.3|44204.3|44219.3|44199.3|5
1643350070000|2022-01-28 06:07:50|44218.5|44198.5|44211|44191|44218.5|44198.5|44209.3|44189.3|12
1643350080000|2022-01-28 06:08:00|44208.5|44188.5|44208.5|44188.5|44213.5|44193.5|44208.5|44188.5|14
1643350090000|2022-01-28 06:08:10|44210.1|44190.1|44211|44191|44213.5|44193.5|44208.5|44188.5|11
1643350100000|2022-01-28 06:08:20|44210.1|44190.1|44206|44186|44211|44191|44206|44186|6
1643350110000|2022-01-28 06:08:30|44205.1|44185.1|44191|44171|44205.1|44185.1|44191|44171|11
1643350120000|2022-01-28 06:08:40|44188.5|44168.5|44186|44166|44188.5|44168.5|44185.1|44165.1|11
1643350130000|2022-01-28 06:08:50|44186.8|44166.8|44188.5|44168.5|44191|44171|44186|44166|0
1643350140000|2022-01-28 06:09:00|44191|44171|44188.5|44168.5|44191|44171|44183.5|44163.5|1
1643350150000|2022-01-28 06:09:10|44190.1|44170.1|44191|44171|44192.6|44172.6|44190.1|44170.1|5
1643350160000|2022-01-28 06:09:20|44192.6|44172.6|44194.3|44174.3|44194.3|44174.3|44192.6|44172.6|1
1643350170000|2022-01-28 06:09:30|44193.5|44173.5|44198.5|44178.5|44199.3|44179.3|44193.5|44173.5|0
1643350180000|2022-01-28 06:09:40|44197.6|44177.6|44191.8|44171.8|44197.6|44177.6|44191.8|44171.8|8
1643350190000|2022-01-28 06:09:50|44194.3|44174.3|44190.1|44170.1|44194.3|44174.3|44190.1|44170.1|6
1643350200000|2022-01-28 06:10:00|44186|44166|44163.5|44143.5|44188.5|44168.5|44161|44141|26
1643350210000|2022-01-28 06:10:10|44162.6|44142.6|44174.3|44154.3|44174.3|44154.3|44162.6|44142.6|16
1643350220000|2022-01-28 06:10:20|44178.5|44158.5|44181|44161|44181|44161|44176|44156|13
1643350230000|2022-01-28 06:10:30|44183.5|44163.5|44181|44161|44183.5|44163.5|44178.5|44158.5|3
1643350240000|2022-01-28 06:10:40|44180.1|44160.1|44180.1|44160.1|44181|44161|44179.3|44159.3|4
1643350250000|2022-01-28 06:10:50|44176|44156|44186.8|44166.8|44186.8|44166.8|44176|44156|8
1643350260000|2022-01-28 06:11:00|44189.3|44169.3|44188.5|44168.5|44191|44171|44186|44166|4
1643350270000|2022-01-28 06:11:10|44191|44171|44190.1|44170.1|44193.5|44173.5|44188.5|44168.5|8
1643350280000|2022-01-28 06:11:20|44188.5|44168.5|44188.5|44168.5|44188.5|44168.5|44182.6|44162.6|4
1643350290000|2022-01-28 06:11:30|44186.8|44166.8|44181|44161|44186.8|44166.8|44181|44161|4
1643350300000|2022-01-28 06:11:40|44181.8|44161.8|44186|44166|44187.6|44167.6|44181.8|44161.8|9
1643350310000|2022-01-28 06:11:50|44183.5|44163.5|44181|44161|44183.5|44163.5|44181|44161|5
1643350320000|2022-01-28 06:12:00|44183.5|44163.5|44181|44161|44183.5|44163.5|44177.6|44157.6|8
1643350330000|2022-01-28 06:12:10|44180.1|44160.1|44193.5|44173.5|44193.5|44173.5|44180.1|44160.1|5
1643350340000|2022-01-28 06:12:20|44191|44171|44206|44186|44216|44196|44191|44171|14
1643350350000|2022-01-28 06:12:30|44201|44181|44203.5|44183.5|44203.5|44183.5|44201|44181|5
1643350360000|2022-01-28 06:12:40|44201|44181|44205.1|44185.1|44206|44186|44201|44181|1
1643350370000|2022-01-28 06:12:50|44206.8|44186.8|44210.1|44190.1|44210.1|44190.1|44206|44186|2
1643350380000|2022-01-28 06:13:00|44208.5|44188.5|44189.3|44169.3|44216|44196|44189.3|44169.3|20
1643350390000|2022-01-28 06:13:10|44191|44171|44191|44171|44191|44171|44189.3|44169.3|0
1643350400000|2022-01-28 06:13:20|44189.3|44169.3|44190.1|44170.1|44191|44171|44185.1|44165.1|1
1643350410000|2022-01-28 06:13:30|44188.5|44168.5|44193.5|44173.5|44193.5|44173.5|44188.5|44168.5|1
1643350420000|2022-01-28 06:13:40|44194.3|44174.3|44196|44176|44196|44176|44194.3|44174.3|1
1643350430000|2022-01-28 06:13:50|44198.5|44178.5|44196|44176|44198.5|44178.5|44196|44176|1
1643350440000|2022-01-28 06:14:00|44198.5|44178.5|44196|44176|44198.5|44178.5|44192.6|44172.6|8
1643350450000|2022-01-28 06:14:10|44198.5|44178.5|44212.6|44192.6|44214.3|44194.3|44198.5|44178.5|2
1643350460000|2022-01-28 06:14:20|44214.3|44194.3|44228.5|44208.5|44232.6|44212.6|44214.3|44194.3|8
1643350470000|2022-01-28 06:14:30|44229.3|44209.3|44230.1|44210.1|44230.1|44210.1|44225.1|44205.1|4
1643350480000|2022-01-28 06:14:40|44229.3|44209.3|44231|44211|44231|44211|44222.6|44202.6|4
1643350490000|2022-01-28 06:14:50|44233.5|44213.5|44233.5|44213.5|44235.1|44215.1|44231|44211|0
1643350500000|2022-01-28 06:15:00|44231|44211|44223.5|44203.5|44231|44211|44220.1|44200.1|3
1643350510000|2022-01-28 06:15:10|44225.1|44205.1|44226|44206|44226|44206|44225.1|44205.1|1
1643350520000|2022-01-28 06:15:20|44225.1|44205.1|44223.5|44203.5|44226|44206|44223.5|44203.5|1
1643350530000|2022-01-28 06:15:30|44222.6|44202.6|44221|44201|44225.1|44205.1|44220.1|44200.1|2
1643350540000|2022-01-28 06:15:40|44220.1|44200.1|44229.3|44209.3|44229.3|44209.3|44220.1|44200.1|3
1643350550000|2022-01-28 06:15:50|44231|44211|44241|44221|44246|44226|44231|44211|5
1643350560000|2022-01-28 06:16:00|44243.5|44223.5|44236|44216|44243.5|44223.5|44236|44216|3
1643350570000|2022-01-28 06:16:10|44240.1|44220.1|44252.6|44232.6|44253.5|44233.5|44238.5|44218.5|8
1643350580000|2022-01-28 06:16:20|44251|44231|44256|44236|44256|44236|44250.1|44230.1|1
1643350590000|2022-01-28 06:16:30|44254.3|44234.3|44246|44226|44254.3|44234.3|44246|44226|9
1643350600000|2022-01-28 06:16:40|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|44245.1|44225.1|0
1643350610000|2022-01-28 06:16:50|44244.3|44224.3|44245.1|44225.1|44245.1|44225.1|44244.3|44224.3|2
1643350620000|2022-01-28 06:17:00|44244.3|44224.3|44228.5|44208.5|44244.3|44224.3|44228.5|44208.5|10
1643350630000|2022-01-28 06:17:10|44226|44206|44231|44211|44232.6|44212.6|44223.5|44203.5|2
1643350640000|2022-01-28 06:17:20|44235.1|44215.1|44248.5|44228.5|44248.5|44228.5|44235.1|44215.1|7
1643350650000|2022-01-28 06:17:30|44246|44226|44248.5|44228.5|44248.5|44228.5|44245.2|44225.2|1
1643350660000|2022-01-28 06:17:40|44246|44226|44246|44226|44246|44226|44246|44226|0
1643350670000|2022-01-28 06:17:50|44245.2|44225.2|44247.7|44227.7|44247.7|44227.7|44245.2|44225.2|4
1643350680000|2022-01-28 06:18:00|44246.8|44226.8|44254.3|44234.3|44256.8|44236.8|44243.5|44223.5|15
1643350690000|2022-01-28 06:18:10|44256.8|44236.8|44247.7|44227.7|44256.8|44236.8|44247.7|44227.7|5
1643350700000|2022-01-28 06:18:20|44246|44226|44266|44246|44266.8|44246.8|44246|44226|17
1643350710000|2022-01-28 06:18:30|44271|44251|44271|44251|44271.8|44251.8|44271|44251|4
1643350720000|2022-01-28 06:18:40|44271.8|44251.8|44266|44246|44271.8|44251.8|44266|44246|4
1643350730000|2022-01-28 06:18:50|44268.5|44248.5|44261|44241|44270.2|44250.2|44261|44241|8
1643350740000|2022-01-28 06:19:00|44263.5|44243.5|44246|44226|44263.5|44243.5|44246|44226|9
1643350750000|2022-01-28 06:19:10|44245.2|44225.2|44248.5|44228.5|44248.5|44228.5|44245.2|44225.2|1
1643350760000|2022-01-28 06:19:20|44250.2|44230.2|44251|44231|44251|44231|44248.5|44228.5|0
1643350770000|2022-01-28 06:19:30|44251.8|44231.8|44256.8|44236.8|44256.8|44236.8|44251|44231|1
1643350780000|2022-01-28 06:19:40|44258.5|44238.5|44260.2|44240.2|44260.2|44240.2|44256|44236|1
1643350790000|2022-01-28 06:19:50|44261|44241|44260.2|44240.2|44261|44241|44256|44236|3
1643350800000|2022-01-28 06:20:00|44261|44241|44271|44251|44271|44251|44261|44241|8
1643350810000|2022-01-28 06:20:10|44270.2|44250.2|44274.3|44254.3|44274.3|44254.3|44268.5|44248.5|1
1643350820000|2022-01-28 06:20:20|44276|44256|44278.5|44258.5|44281|44261|44276|44256|5
1643350830000|2022-01-28 06:20:30|44281|44261|44281|44261|44281|44261|44281|44261|2
1643350840000|2022-01-28 06:20:40|44283.5|44263.5|44291|44271|44291|44271|44283.5|44263.5|10
1643350850000|2022-01-28 06:20:50|44291.8|44271.8|44298.5|44278.5|44301|44281|44291.8|44271.8|14
1643350860000|2022-01-28 06:21:00|44295.2|44275.2|44287.7|44267.7|44295.2|44275.2|44287.7|44267.7|5
1643350870000|2022-01-28 06:21:10|44289.3|44269.3|44288.5|44268.5|44290.2|44270.2|44287.7|44267.7|3
1643350880000|2022-01-28 06:21:20|44291|44271|44291|44271|44293.5|44273.5|44291|44271|2
1643350890000|2022-01-28 06:21:30|44291.8|44271.8|44316.8|44296.8|44319.3|44299.3|44291.8|44271.8|38
1643350900000|2022-01-28 06:21:40|44316|44296|44315.2|44295.2|44316|44296|44315.2|44295.2|2
1643350910000|2022-01-28 06:21:50|44316|44296|44318.5|44298.5|44321|44301|44316|44296|19
1643350920000|2022-01-28 06:22:00|44316|44296|44320.2|44300.2|44321|44301|44316|44296|2
1643350930000|2022-01-28 06:22:10|44316|44296|44313.5|44293.5|44318.5|44298.5|44313.5|44293.5|2
1643350940000|2022-01-28 06:22:20|44318.5|44298.5|44316|44296|44318.5|44298.5|44315.2|44295.2|1
1643350950000|2022-01-28 06:22:30|44318.5|44298.5|44335.2|44315.2|44335.2|44315.2|44318.5|44298.5|12
1643350960000|2022-01-28 06:22:40|44336|44316|44336|44316|44336|44316|44335.2|44315.2|4
1643350970000|2022-01-28 06:22:50|44335.2|44315.2|44336|44316|44336|44316|44333.5|44313.5|1
1643350980000|2022-01-28 06:23:00|44335.2|44315.2|44331|44311|44336|44316|44331|44311|3
1643350990000|2022-01-28 06:23:10|44333.5|44313.5|44335.2|44315.2|44336|44316|44333.5|44313.5|1
1643351000000|2022-01-28 06:23:20|44331|44311|44335.2|44315.2|44336|44316|44331|44311|1
1643351010000|2022-01-28 06:23:30|44333.5|44313.5|44336|44316|44336|44316|44331|44311|3
1643351020000|2022-01-28 06:23:40|||||||||4
1643351030000|2022-01-28 06:23:50|44335.2|44315.2|44339.3|44319.3|44339.3|44319.3|44335.2|44315.2|1
1643351040000|2022-01-28 06:24:00|44338.5|44318.5|44339.3|44319.3|44339.3|44319.3|44338.5|44318.5|5
1643351050000|2022-01-28 06:24:10|44338.5|44318.5|44336|44316|44338.5|44318.5|44336|44316|0
1643351060000|2022-01-28 06:24:20|44337.7|44317.7|44337.7|44317.7|44340.2|44320.2|44337.7|44317.7|2
1643351070000|2022-01-28 06:24:30|44336|44316|44334.3|44314.3|44336|44316|44334.3|44314.3|6
1643351080000|2022-01-28 06:24:40|44333.5|44313.5|44332.7|44312.7|44333.5|44313.5|44331.8|44311.8|3
1643351090000|2022-01-28 06:24:50|44335.2|44315.2|44331|44311|44336|44316|44331|44311|1
1643351100000|2022-01-28 06:25:00|44326.8|44306.8|44322.7|44302.7|44326.8|44306.8|44322.7|44302.7|6
1643351110000|2022-01-28 06:25:10|44325.2|44305.2|44322.7|44302.7|44325.2|44305.2|44322.7|44302.7|2
1643351120000|2022-01-28 06:25:20|44320.2|44300.2|44324.3|44304.3|44324.3|44304.3|44320.2|44300.2|4
1643351130000|2022-01-28 06:25:30|44322.7|44302.7|44339.3|44319.3|44339.3|44319.3|44322.7|44302.7|20
1643351140000|2022-01-28 06:25:40|44342.7|44322.7|44346.8|44326.8|44346.8|44326.8|44342.7|44322.7|3
1643351150000|2022-01-28 06:25:50|44343.5|44323.5|44346.8|44326.8|44346.8|44326.8|44343.5|44323.5|4
1643351160000|2022-01-28 06:26:00|44346|44326|44332.7|44312.7|44346.8|44326.8|44332.7|44312.7|6
1643351170000|2022-01-28 06:26:10|44331.9|44311.9|44327.7|44307.7|44332.7|44312.7|44327.7|44307.7|3
1643351180000|2022-01-28 06:26:20|44328.5|44308.5|44323.5|44303.5|44328.5|44308.5|44323.5|44303.5|0
1643351190000|2022-01-28 06:26:30|44322.7|44302.7|44318.5|44298.5|44323.5|44303.5|44318.5|44298.5|4
1643351200000|2022-01-28 06:26:40|44314.3|44294.3|44309.3|44289.3|44314.3|44294.3|44309.3|44289.3|3
1643351210000|2022-01-28 06:26:50|44308.5|44288.5|44306|44286|44308.5|44288.5|44306|44286|0
1643351220000|2022-01-28 06:27:00|44309.3|44289.3|44312.7|44292.7|44314.3|44294.3|44309.3|44289.3|4
1643351230000|2022-01-28 06:27:10|44314.3|44294.3|44311|44291|44314.3|44294.3|44311|44291|1
1643351240000|2022-01-28 06:27:20|44309.3|44289.3|44299.3|44279.3|44309.3|44289.3|44299.3|44279.3|8
1643351250000|2022-01-28 06:27:30|44298.5|44278.5|44296|44276|44298.5|44278.5|44293.5|44273.5|5
1643351260000|2022-01-28 06:27:40|44296.8|44276.8|44300.2|44280.2|44300.2|44280.2|44296|44276|4
1643351270000|2022-01-28 06:27:50|44301.8|44281.8|44303.5|44283.5|44306.8|44286.8|44299.3|44279.3|3
1643351280000|2022-01-28 06:28:00|44304.3|44284.3|44311|44291|44311|44291|44303.5|44283.5|5
1643351290000|2022-01-28 06:28:10|44311.8|44291.8|44313.5|44293.5|44315.2|44295.2|44311.8|44291.8|3
1643351300000|2022-01-28 06:28:20|44312.7|44292.7|44313.5|44293.5|44313.5|44293.5|44312.7|44292.7|2
1643351310000|2022-01-28 06:28:30|44314.3|44294.3|44308.5|44288.5|44314.3|44294.3|44308.5|44288.5|0
1643351320000|2022-01-28 06:28:40|44307.7|44287.7|44307.7|44287.7|44308.5|44288.5|44306.9|44286.9|3
1643351330000|2022-01-28 06:28:50|44308.5|44288.5|44313.5|44293.5|44313.5|44293.5|44308.5|44288.5|2
1643351340000|2022-01-28 06:29:00|44314.3|44294.3|44311|44291|44314.3|44294.3|44309.3|44289.3|8
1643351350000|2022-01-28 06:29:10|44309.3|44289.3|44308.5|44288.5|44311|44291|44308.5|44288.5|0
1643351360000|2022-01-28 06:29:20|||||||||1
1643351370000|2022-01-28 06:29:30|44307.7|44287.7|44306|44286|44307.7|44287.7|44306|44286|1
1643351380000|2022-01-28 06:29:40|44305.2|44285.2|44313.5|44293.5|44313.5|44293.5|44305.2|44285.2|4
1643351390000|2022-01-28 06:29:50|44316|44296|44323.5|44303.5|44323.5|44303.5|44316|44296|4
1643351400000|2022-01-28 06:30:00|44321|44301|44309.3|44289.3|44321|44301|44309.3|44289.3|13
1643351410000|2022-01-28 06:30:10|44306.8|44286.8|44301.8|44281.8|44306.8|44286.8|44301.8|44281.8|3
1643351420000|2022-01-28 06:30:20|44302.7|44282.7|44299.3|44279.3|44304.3|44284.3|44299.3|44279.3|4
1643351430000|2022-01-28 06:30:30|44298.5|44278.5|44299.3|44279.3|44301.8|44281.8|44298.5|44278.5|4
1643351440000|2022-01-28 06:30:40|44298.5|44278.5|44303.5|44283.5|44303.5|44283.5|44298.5|44278.5|6
1643351450000|2022-01-28 06:30:50|44301|44281|44301|44281|44301|44281|44301|44281|0
1643351460000|2022-01-28 06:31:00|44299.3|44279.3|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|11
1643351470000|2022-01-28 06:31:10|44296|44276|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|5
1643351480000|2022-01-28 06:31:20|44305.2|44285.2|44311|44291|44311|44291|44305.2|44285.2|4
1643351490000|2022-01-28 06:31:30|44309.3|44289.3|44300.2|44280.2|44309.3|44289.3|44300.2|44280.2|4
1643351500000|2022-01-28 06:31:40|44301|44281|44301|44281|44303.5|44283.5|44301|44281|0
1643351510000|2022-01-28 06:31:50|44300.2|44280.2|44303.5|44283.5|44303.5|44283.5|44298.5|44278.5|7
1643351520000|2022-01-28 06:32:00|44301|44281|44299.3|44279.3|44301.8|44281.8|44299.3|44279.3|5
1643351530000|2022-01-28 06:32:10|44301.8|44281.8|44301.8|44281.8|44303.5|44283.5|44299.3|44279.3|1
1643351540000|2022-01-28 06:32:20|44299.3|44279.3|44301|44281|44301.8|44281.8|44299.3|44279.3|2
1643351550000|2022-01-28 06:32:30|44301.8|44281.8|44298.5|44278.5|44301.8|44281.8|44298.5|44278.5|2
1643351560000|2022-01-28 06:32:40|44299.3|44279.3|44289.3|44269.3|44299.3|44279.3|44289.3|44269.3|11
1643351570000|2022-01-28 06:32:50|44294.3|44274.3|44294.3|44274.3|44294.3|44274.3|44291.8|44271.8|1
1643351580000|2022-01-28 06:33:00|44299.3|44279.3|44309.3|44289.3|44309.3|44289.3|44299.3|44279.3|13
1643351590000|2022-01-28 06:33:10|44311|44291|44316.8|44296.8|44319.3|44299.3|44311|44291|6
1643351600000|2022-01-28 06:33:20|44318.5|44298.5|44311.8|44291.8|44318.5|44298.5|44311.8|44291.8|3
1643351610000|2022-01-28 06:33:30|44309.3|44289.3|44306.8|44286.8|44309.3|44289.3|44306.8|44286.8|5
1643351620000|2022-01-28 06:33:40|44309.3|44289.3|44317.7|44297.7|44317.7|44297.7|44306.8|44286.8|4
1643351630000|2022-01-28 06:33:50|44319.3|44299.3|44321.8|44301.8|44324.3|44304.3|44319.3|44299.3|8
1643351640000|2022-01-28 06:34:00|44319.3|44299.3|44324.3|44304.3|44324.3|44304.3|44319.3|44299.3|2
1643351650000|2022-01-28 06:34:10|44321.8|44301.8|44319.3|44299.3|44324.3|44304.3|44319.3|44299.3|7
1643351660000|2022-01-28 06:34:20|44321.8|44301.8|44333.5|44313.5|44333.5|44313.5|44321.8|44301.8|8
1643351670000|2022-01-28 06:34:30|44334.3|44314.3|44334.3|44314.3|44334.3|44314.3|44329.3|44309.3|7
1643351680000|2022-01-28 06:34:40|44335.2|44315.2|44349.3|44329.3|44352.7|44332.7|44335.2|44315.2|15
1643351690000|2022-01-28 06:34:50|44351|44331|44349.3|44329.3|44353.5|44333.5|44348.5|44328.5|8
1643351700000|2022-01-28 06:35:00|44346.8|44326.8|44351.8|44331.8|44351.8|44331.8|44346.8|44326.8|5
1643351710000|2022-01-28 06:35:10|44352.7|44332.7|44371|44351|44371.8|44351.8|44352.7|44332.7|26
1643351720000|2022-01-28 06:35:20|44374.3|44354.3|44379.3|44359.3|44379.3|44359.3|44369.3|44349.3|15
1643351730000|2022-01-28 06:35:30|44376.8|44356.8|44385.2|44365.2|44385.2|44365.2|44376.8|44356.8|8
1643351740000|2022-01-28 06:35:40|44384.3|44364.3|44394.3|44374.3|44398.5|44378.5|44377.7|44357.7|21
1643351750000|2022-01-28 06:35:50|44386.8|44366.8|44378.5|44358.5|44386.8|44366.8|44378.5|44358.5|9
1643351760000|2022-01-28 06:36:00|44377.7|44357.7|44374.3|44354.3|44378.5|44358.5|44374.3|44354.3|10
1643351770000|2022-01-28 06:36:10|44373.5|44353.5|44374.3|44354.3|44374.3|44354.3|44373.5|44353.5|1
1643351780000|2022-01-28 06:36:20|44373.5|44353.5|44372.7|44352.7|44374.3|44354.3|44372.7|44352.7|5
1643351790000|2022-01-28 06:36:30|44371.9|44351.9|44366|44346|44372.7|44352.7|44366|44346|2
1643351800000|2022-01-28 06:36:40|44367.7|44347.7|44368.5|44348.5|44371|44351|44366|44346|4
1643351810000|2022-01-28 06:36:50|44369.3|44349.3|44363.5|44343.5|44369.3|44349.3|44363.5|44343.5|2
1643351820000|2022-01-28 06:37:00|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|44359.3|44339.3|4
1643351830000|2022-01-28 06:37:10|44353.5|44333.5|44346|44326|44353.5|44333.5|44346|44326|5
1643351840000|2022-01-28 06:37:20|||||||||1
1643351850000|2022-01-28 06:37:30|44345.2|44325.2|44351.8|44331.8|44351.8|44331.8|44343.5|44323.5|5
1643351860000|2022-01-28 06:37:40|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|0
1643351870000|2022-01-28 06:37:50|44351.8|44331.8|44354.3|44334.3|44354.3|44334.3|44351.8|44331.8|2
1643351880000|2022-01-28 06:38:00|44355.2|44335.2|44351.8|44331.8|44357.7|44337.7|44351.8|44331.8|4
1643351890000|2022-01-28 06:38:10|44349.3|44329.3|44353.5|44333.5|44353.5|44333.5|44349.3|44329.3|0
1643351900000|2022-01-28 06:38:20|44352.7|44332.7|44354.3|44334.3|44354.3|44334.3|44352.7|44332.7|2
1643351910000|2022-01-28 06:38:30|44356.8|44336.8|44356.8|44336.8|44357.7|44337.7|44356.8|44336.8|0
1643351920000|2022-01-28 06:38:40|44357.7|44337.7|44358.5|44338.5|44364.3|44344.3|44356.8|44336.8|4
1643351930000|2022-01-28 06:38:50|44356|44336|44358.5|44338.5|44358.5|44338.5|44356|44336|0
1643351940000|2022-01-28 06:39:00|44356|44336|44359.3|44339.3|44359.3|44339.3|44356|44336|3
1643351950000|2022-01-28 06:39:10|44363.5|44343.5|44369.3|44349.3|44369.3|44349.3|44363.5|44343.5|6
1643351960000|2022-01-28 06:39:20|44374.3|44354.3|44376.8|44356.8|44376.8|44356.8|44374.3|44354.3|4
1643351970000|2022-01-28 06:39:30|44377.7|44357.7|44376.8|44356.8|44377.7|44357.7|44373.5|44353.5|7
1643351980000|2022-01-28 06:39:40|44373.5|44353.5|44374.3|44354.3|44374.3|44354.3|44373.5|44353.5|0
1643351990000|2022-01-28 06:39:50|44376.8|44356.8|44374.3|44354.3|44376.8|44356.8|44374.3|44354.3|4
1643352000000|2022-01-28 06:40:00|44371.8|44351.8|44361.8|44341.8|44371.8|44351.8|44361.8|44341.8|12
1643352010000|2022-01-28 06:40:10|44362.7|44342.7|44372.7|44352.7|44372.7|44352.7|44362.7|44342.7|6
1643352020000|2022-01-28 06:40:20|44371.8|44351.8|44371.8|44351.8|44372.7|44352.7|44369.3|44349.3|0
1643352030000|2022-01-28 06:40:30|44371|44351|44369.3|44349.3|44371.8|44351.8|44369.3|44349.3|0
1643352040000|2022-01-28 06:40:40|44367.7|44347.7|44364.3|44344.3|44367.7|44347.7|44364.3|44344.3|7
1643352050000|2022-01-28 06:40:50|44365.2|44345.2|44381|44361|44381|44361|44365.2|44345.2|13
1643352060000|2022-01-28 06:41:00|44378.5|44358.5|44379.3|44359.3|44381|44361|44376|44356|5
1643352070000|2022-01-28 06:41:10|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44376|44356|0
1643352080000|2022-01-28 06:41:20|44377.7|44357.7|44384.3|44364.3|44384.3|44364.3|44376|44356|7
1643352090000|2022-01-28 06:41:30|44386.8|44366.8|44388.5|44368.5|44389.3|44369.3|44384.3|44364.3|4
1643352100000|2022-01-28 06:41:40|44386|44366|44388.5|44368.5|44389.3|44369.3|44384.3|44364.3|2
1643352110000|2022-01-28 06:41:50|44389.3|44369.3|44389.3|44369.3|44389.3|44369.3|44386.8|44366.8|1
1643352120000|2022-01-28 06:42:00|44386.8|44366.8|44388.5|44368.5|44389.3|44369.3|44386.8|44366.8|4
1643352130000|2022-01-28 06:42:10|44389.3|44369.3|44383.5|44363.5|44389.3|44369.3|44383.5|44363.5|5
1643352140000|2022-01-28 06:42:20|44384.3|44364.3|44391|44371|44391|44371|44384.3|44364.3|7
1643352150000|2022-01-28 06:42:30|44391.8|44371.8|44394.3|44374.3|44394.3|44374.3|44391.8|44371.8|5
1643352160000|2022-01-28 06:42:40|44391|44371|44389.3|44369.3|44394.3|44374.3|44389.3|44369.3|4
1643352170000|2022-01-28 06:42:50|44390.2|44370.2|44391|44371|44394.3|44374.3|44390.2|44370.2|0
1643352180000|2022-01-28 06:43:00|44389.3|44369.3|44387.7|44367.7|44389.3|44369.3|44387.7|44367.7|6
1643352190000|2022-01-28 06:43:10|44384.3|44364.3|44375.2|44355.2|44384.3|44364.3|44371.8|44351.8|22
1643352200000|2022-01-28 06:43:20|44377.7|44357.7|44379.3|44359.3|44379.3|44359.3|44374.3|44354.3|2
1643352210000|2022-01-28 06:43:30|44376.8|44356.8|44378.5|44358.5|44381.8|44361.8|44376.8|44356.8|1
1643352220000|2022-01-28 06:43:40|44379.3|44359.3|44385.2|44365.2|44385.2|44365.2|44379.3|44359.3|3
1643352230000|2022-01-28 06:43:50|44384.3|44364.3|44382.7|44362.7|44385.2|44365.2|44381.8|44361.8|0
1643352240000|2022-01-28 06:44:00|44381.8|44361.8|44383.5|44363.5|44384.3|44364.3|44379.3|44359.3|3
1643352250000|2022-01-28 06:44:10|44381.8|44361.8|44379.3|44359.3|44383.5|44363.5|44379.3|44359.3|1
1643352260000|2022-01-28 06:44:20|44378.5|44358.5|44374.3|44354.3|44378.5|44358.5|44374.3|44354.3|6
1643352270000|2022-01-28 06:44:30|44373.5|44353.5|44366.8|44346.8|44373.5|44353.5|44364.3|44344.3|1
1643352280000|2022-01-28 06:44:40|44368.5|44348.5|44371.8|44351.8|44374.3|44354.3|44366.8|44346.8|2
1643352290000|2022-01-28 06:44:50|44375.2|44355.2|44371.8|44351.8|44376.8|44356.8|44371.8|44351.8|1
1643352300000|2022-01-28 06:45:00|44371|44351|44364.3|44344.3|44371|44351|44362.7|44342.7|4
1643352310000|2022-01-28 06:45:10|44366|44346|44366.8|44346.8|44366.8|44346.8|44363.5|44343.5|0
1643352320000|2022-01-28 06:45:20|44364.3|44344.3|44361|44341|44368.5|44348.5|44361|44341|0
1643352330000|2022-01-28 06:45:30|44359.3|44339.3|44356.8|44336.8|44359.3|44339.3|44356|44336|2
1643352340000|2022-01-28 06:45:40|44356|44336|44356.8|44336.8|44356.8|44336.8|44354.3|44334.3|3
1643352350000|2022-01-28 06:45:50|44359.3|44339.3|44357.7|44337.7|44359.3|44339.3|44357.7|44337.7|0
1643352360000|2022-01-28 06:46:00|44356|44336|44346.8|44326.8|44359.3|44339.3|44346.8|44326.8|7
1643352370000|2022-01-28 06:46:10|44349.3|44329.3|44344.3|44324.3|44349.3|44329.3|44344.3|44324.3|1
1643352380000|2022-01-28 06:46:20|44346.8|44326.8|44344.3|44324.3|44346.8|44326.8|44344.3|44324.3|2
1643352390000|2022-01-28 06:46:30|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|44341.8|44321.8|0
1643352400000|2022-01-28 06:46:40|44344.3|44324.3|44341.8|44321.8|44346.8|44326.8|44339.3|44319.3|1
1643352410000|2022-01-28 06:46:50|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|44339.3|44319.3|1
1643352420000|2022-01-28 06:47:00|44336.8|44316.8|44344.3|44324.3|44344.3|44324.3|44336.8|44316.8|0
1643352430000|2022-01-28 06:47:10|44345.2|44325.2|44348.5|44328.5|44349.3|44329.3|44344.3|44324.3|3
1643352440000|2022-01-28 06:47:20|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|0
1643352450000|2022-01-28 06:47:30|44344.3|44324.3|44349.3|44329.3|44349.3|44329.3|44344.3|44324.3|1
1643352460000|2022-01-28 06:47:40|44348.5|44328.5|44349.3|44329.3|44349.3|44329.3|44348.5|44328.5|3
1643352470000|2022-01-28 06:47:50|44348.5|44328.5|44354.3|44334.3|44354.3|44334.3|44348.5|44328.5|3
1643352480000|2022-01-28 06:48:00|44355.2|44335.2|44352.7|44332.7|44358.5|44338.5|44352.7|44332.7|4
1643352490000|2022-01-28 06:48:10|44349.3|44329.3|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|2
1643352500000|2022-01-28 06:48:20|44348.5|44328.5|44349.3|44329.3|44353.5|44333.5|44348.5|44328.5|6
1643352510000|2022-01-28 06:48:30|||||||||2
1643352520000|2022-01-28 06:48:40|44351.8|44331.8|44354.3|44334.3|44354.3|44334.3|44351.8|44331.8|0
1643352530000|2022-01-28 06:48:50|44356.8|44336.8|44361|44341|44361|44341|44354.3|44334.3|3
1643352540000|2022-01-28 06:49:00|44356.8|44336.8|44358.5|44338.5|44361.8|44341.8|44356.8|44336.8|1
1643352550000|2022-01-28 06:49:10|44361.8|44341.8|44359.3|44339.3|44361.8|44341.8|44358.5|44338.5|0
1643352560000|2022-01-28 06:49:20|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|44361.8|44341.8|0
1643352570000|2022-01-28 06:49:30|44361|44341|44359.3|44339.3|44361|44341|44359.3|44339.3|0
1643352580000|2022-01-28 06:49:40|44361.8|44341.8|44349.3|44329.3|44361.8|44341.8|44349.3|44329.3|11
1643352590000|2022-01-28 06:49:50|44347.7|44327.7|44339.3|44319.3|44349.3|44329.3|44339.3|44319.3|6
1643352600000|2022-01-28 06:50:00|44340.2|44320.2|44344.3|44324.3|44344.3|44324.3|44339.3|44319.3|5
1643352610000|2022-01-28 06:50:10|44349.3|44329.3|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|4
1643352620000|2022-01-28 06:50:20|44346.8|44326.8|44346.8|44326.8|44346.8|44326.8|44344.3|44324.3|7
1643352630000|2022-01-28 06:50:30|44347.7|44327.7|44348.5|44328.5|44348.5|44328.5|44346.8|44326.8|0
1643352640000|2022-01-28 06:50:40|44350.2|44330.2|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|0
1643352650000|2022-01-28 06:50:50|44351.8|44331.8|44349.3|44329.3|44351.8|44331.8|44349.3|44329.3|2
1643352660000|2022-01-28 06:51:00|44348.5|44328.5|44339.3|44319.3|44348.5|44328.5|44339.3|44319.3|1
1643352670000|2022-01-28 06:51:10|44336.8|44316.8|44339.3|44319.3|44339.3|44319.3|44334.3|44314.3|2
1643352690000|2022-01-28 06:51:30|44340.2|44320.2|44341.8|44321.8|44341.8|44321.8|44339.3|44319.3|3
1643352700000|2022-01-28 06:51:40|44344.3|44324.3|44344.3|44324.3|44346.8|44326.8|44344.3|44324.3|3
1643352710000|2022-01-28 06:51:50|44343.5|44323.5|44339.3|44319.3|44343.5|44323.5|44339.3|44319.3|6
1643352720000|2022-01-28 06:52:00|44341.8|44321.8|44339.3|44319.3|44341.8|44321.8|44336.8|44316.8|0
1643352730000|2022-01-28 06:52:10|44338.5|44318.5|44346.8|44326.8|44346.8|44326.8|44336.8|44316.8|12
1643352740000|2022-01-28 06:52:20|44347.7|44327.7|44346.8|44326.8|44348.5|44328.5|44346.8|44326.8|0
1643352750000|2022-01-28 06:52:30|44349.3|44329.3|44349.3|44329.3|44351|44331|44349.3|44329.3|3
1643352760000|2022-01-28 06:52:40|44351.8|44331.8|44358.5|44338.5|44358.5|44338.5|44351.8|44331.8|2
1643352770000|2022-01-28 06:52:50|44361.8|44341.8|44371|44351|44372.7|44352.7|44361.8|44341.8|10
1643352780000|2022-01-28 06:53:00|44372.7|44352.7|44368.5|44348.5|44372.7|44352.7|44368.5|44348.5|6
1643352790000|2022-01-28 06:53:10|||||||||2
1643352800000|2022-01-28 06:53:20|44371|44351|44364.3|44344.3|44373.5|44353.5|44364.3|44344.3|3
1643352810000|2022-01-28 06:53:30|44365.2|44345.2|44364.3|44344.3|44369.3|44349.3|44364.3|44344.3|3
1643352820000|2022-01-28 06:53:40|44366.8|44346.8|44369.3|44349.3|44369.3|44349.3|44366.8|44346.8|1
1643352830000|2022-01-28 06:53:50|44367.7|44347.7|44363.5|44343.5|44369.3|44349.3|44363.5|44343.5|0
1643352840000|2022-01-28 06:54:00|44364.3|44344.3|44351.8|44331.8|44364.3|44344.3|44351.8|44331.8|6
1643352850000|2022-01-28 06:54:10|44354.3|44334.3|44356|44336|44356.8|44336.8|44351.8|44331.8|1
1643352860000|2022-01-28 06:54:20|44356.8|44336.8|44351|44331|44356.8|44336.8|44351|44331|2
1643352870000|2022-01-28 06:54:30|44351.8|44331.8|44348.5|44328.5|44351.8|44331.8|44346.8|44326.8|1
1643352880000|2022-01-28 06:54:40|44349.3|44329.3|44349.3|44329.3|44349.3|44329.3|44348.5|44328.5|0
1643352890000|2022-01-28 06:54:50|44348.5|44328.5|44344.3|44324.3|44348.5|44328.5|44344.3|44324.3|2
1643352900000|2022-01-28 06:55:00|44343.5|44323.5|44338.5|44318.5|44343.5|44323.5|44338.5|44318.5|4
1643352910000|2022-01-28 06:55:10|44339.3|44319.3|44341.8|44321.8|44342.7|44322.7|44339.3|44319.3|1
1643352920000|2022-01-28 06:55:20|44340.2|44320.2|44339.3|44319.3|44343.5|44323.5|44339.3|44319.3|0
1643352930000|2022-01-28 06:55:30|44338.5|44318.5|44333.5|44313.5|44338.5|44318.5|44333.5|44313.5|4
1643352940000|2022-01-28 06:55:40|44331.8|44311.8|44319.3|44299.3|44331.8|44311.8|44316.8|44296.8|6
1643352950000|2022-01-28 06:55:50|44321.8|44301.8|44316|44296|44321.8|44301.8|44316|44296|5
1643352960000|2022-01-28 06:56:00|44313.5|44293.5|44296.8|44276.8|44313.5|44293.5|44294.3|44274.3|11
1643352970000|2022-01-28 06:56:10|44294.3|44274.3|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|6
1643352980000|2022-01-28 06:56:20|44298.5|44278.5|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|13
1643352990000|2022-01-28 06:56:30|44301|44281|44304.3|44284.3|44306.8|44286.8|44299.3|44279.3|4
1643353000000|2022-01-28 06:56:40|44303.5|44283.5|44304.3|44284.3|44304.3|44284.3|44301.8|44281.8|2
1643353010000|2022-01-28 06:56:50|44301.8|44281.8|44305.2|44285.2|44305.2|44285.2|44301.8|44281.8|4
1643353020000|2022-01-28 06:57:00|44308.5|44288.5|44294.3|44274.3|44308.5|44288.5|44294.3|44274.3|6
1643353030000|2022-01-28 06:57:10|44295.2|44275.2|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|9
1643353040000|2022-01-28 06:57:20|44296.8|44276.8|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|5
1643353050000|2022-01-28 06:57:30|44296.8|44276.8|44296.8|44276.8|44296.8|44276.8|44294.3|44274.3|3
1643353060000|2022-01-28 06:57:40|44296|44276|44299.3|44279.3|44299.3|44279.3|44294.3|44274.3|2
1643353070000|2022-01-28 06:57:50|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|44300.2|44280.2|3
1643353080000|2022-01-28 06:58:00|44299.3|44279.3|44294.3|44274.3|44299.3|44279.3|44294.3|44274.3|6
1643353090000|2022-01-28 06:58:10|44292.7|44272.7|44291.8|44271.8|44292.7|44272.7|44286.8|44266.8|5
1643353100000|2022-01-28 06:58:20|44293.5|44273.5|44281|44261|44293.5|44273.5|44281|44261|6
1643353110000|2022-01-28 06:58:30|44278.5|44258.5|44277.7|44257.7|44282.7|44262.7|44277.7|44257.7|6
1643353120000|2022-01-28 06:58:40|44279.3|44259.3|44279.3|44259.3|44281.8|44261.8|44276.8|44256.8|4
1643353130000|2022-01-28 06:58:50|44276.8|44256.8|44281.8|44261.8|44284.3|44264.3|44276.8|44256.8|6
1643353140000|2022-01-28 06:59:00|44279.3|44259.3|44279.3|44259.3|44281|44261|44276.8|44256.8|7
1643353150000|2022-01-28 06:59:10|44276.8|44256.8|44274.3|44254.3|44276.8|44256.8|44273.5|44253.5|4
1643353160000|2022-01-28 06:59:20|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|0
1643353170000|2022-01-28 06:59:30|44274.3|44254.3|44274.3|44254.3|44276.8|44256.8|44274.3|44254.3|2
1643353180000|2022-01-28 06:59:40|44275.2|44255.2|44283.5|44263.5|44286.8|44266.8|44275.2|44255.2|1
1643353190000|2022-01-28 06:59:50|44284.3|44264.3|44283.5|44263.5|44286.8|44266.8|44281.8|44261.8|14
1643353200000|2022-01-28 07:00:00|44282.7|44262.7|44275.2|44255.2|44282.7|44262.7|44273.5|44253.5|13
1643353210000|2022-01-28 07:00:10|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44274.3|44254.3|4
1643353220000|2022-01-28 07:00:20|44277.7|44257.7|44284.3|44264.3|44284.3|44264.3|44277.7|44257.7|5
1643353230000|2022-01-28 07:00:30|44281.8|44261.8|44276.8|44256.8|44283.5|44263.5|44276.8|44256.8|4
1643353240000|2022-01-28 07:00:40|44279.3|44259.3|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|1
1643353250000|2022-01-28 07:00:50|44276.8|44256.8|44270.2|44250.2|44276.8|44256.8|44269.3|44249.3|15
1643353260000|2022-01-28 07:01:00|44272.7|44252.7|44274.3|44254.3|44280.2|44260.2|44272.7|44252.7|7
1643353270000|2022-01-28 07:01:10|44273.5|44253.5|44276.8|44256.8|44276.8|44256.8|44273.5|44253.5|5
1643353280000|2022-01-28 07:01:20|44271.8|44251.8|44273.5|44253.5|44276.8|44256.8|44271.8|44251.8|9
1643353290000|2022-01-28 07:01:30|44274.3|44254.3|44281.8|44261.8|44281.8|44261.8|44274.3|44254.3|6
1643353300000|2022-01-28 07:01:40|44279.3|44259.3|44281|44261|44284.3|44264.3|44279.3|44259.3|3
1643353310000|2022-01-28 07:01:50|44280.2|44260.2|44281.8|44261.8|44281.8|44261.8|44279.3|44259.3|0
1643353320000|2022-01-28 07:02:00|44284.3|44264.3|44279.3|44259.3|44284.3|44264.3|44279.3|44259.3|3
1643353340000|2022-01-28 07:02:20|44281.8|44261.8|44279.3|44259.3|44281.8|44261.8|44279.3|44259.3|1
1643353350000|2022-01-28 07:02:30|44277.7|44257.7|44276.8|44256.8|44277.7|44257.7|44274.3|44254.3|2
1643353360000|2022-01-28 07:02:40|44277.7|44257.7|44279.3|44259.3|44279.3|44259.3|44274.3|44254.3|5
1643353370000|2022-01-28 07:02:50|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|44284.3|44264.3|7
1643353380000|2022-01-28 07:03:00|44281.8|44261.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|13
1643353390000|2022-01-28 07:03:10|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|2
1643353400000|2022-01-28 07:03:20|44281.8|44261.8|44276.8|44256.8|44281.8|44261.8|44276.8|44256.8|0
1643353410000|2022-01-28 07:03:30|44277.7|44257.7|44274.3|44254.3|44279.3|44259.3|44271.8|44251.8|2
1643353420000|2022-01-28 07:03:40|44276.8|44256.8|44276.8|44256.8|44276.8|44256.8|44274.3|44254.3|1
1643353430000|2022-01-28 07:03:50|||||||||1
1643353440000|2022-01-28 07:04:00|44275.2|44255.2|44266.8|44246.8|44275.2|44255.2|44266.8|44246.8|5
1643353450000|2022-01-28 07:04:10|44264.3|44244.3|44266|44246|44266.8|44246.8|44264.3|44244.3|0
1643353460000|2022-01-28 07:04:20|44264.3|44244.3|44269.3|44249.3|44269.3|44249.3|44264.3|44244.3|8
1643353470000|2022-01-28 07:04:30|44270.2|44250.2|44266.8|44246.8|44271|44251|44266.8|44246.8|1
1643353480000|2022-01-28 07:04:40|44264.3|44244.3|44259.3|44239.3|44264.3|44244.3|44259.3|44239.3|7
1643353490000|2022-01-28 07:04:50|44258.5|44238.5|44256.8|44236.8|44258.5|44238.5|44256.8|44236.8|2
1643353500000|2022-01-28 07:05:00|44254.3|44234.3|44252.7|44232.7|44254.3|44234.3|44252.7|44232.7|4
1643353510000|2022-01-28 07:05:10|44254.3|44234.3|44259.3|44239.3|44259.3|44239.3|44254.3|44234.3|2
1643353520000|2022-01-28 07:05:20|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|44264.3|44244.3|2
1643353530000|2022-01-28 07:05:30|44269.3|44249.3|44271.8|44251.8|44271.8|44251.8|44269.3|44249.3|3
1643353540000|2022-01-28 07:05:40|44272.7|44252.7|44274.3|44254.3|44274.3|44254.3|44272.7|44252.7|4
1643353550000|2022-01-28 07:05:50|44275.2|44255.2|44274.3|44254.3|44276.8|44256.8|44274.3|44254.3|1
1643353560000|2022-01-28 07:06:00|44275.2|44255.2|44277.7|44257.7|44277.7|44257.7|44275.2|44255.2|0
1643353570000|2022-01-28 07:06:10|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|1
1643353580000|2022-01-28 07:06:20|44279.3|44259.3|44273.5|44253.5|44279.3|44259.3|44273.5|44253.5|4
1643353590000|2022-01-28 07:06:30|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|2
1643353600000|2022-01-28 07:06:40|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|44273.5|44253.5|8
1643353620000|2022-01-28 07:07:00|44271.8|44251.8|44269.3|44249.3|44271.8|44251.8|44269.3|44249.3|6
1643353630000|2022-01-28 07:07:10|44267.7|44247.7|44267.7|44247.7|44267.7|44247.7|44267.7|44247.7|3
1643353640000|2022-01-28 07:07:20|44266.8|44246.8|44266.8|44246.8|44266.8|44246.8|44266|44246|0
1643353660000|2022-01-28 07:07:40|44267.7|44247.7|44272.7|44252.7|44272.7|44252.7|44267.7|44247.7|4
1643353670000|2022-01-28 07:07:50|44275.2|44255.2|44274.3|44254.3|44276.8|44256.8|44274.3|44254.3|2
1643353680000|2022-01-28 07:08:00|44275.2|44255.2|44275.2|44255.2|44275.2|44255.2|44274.3|44254.3|0
1643353690000|2022-01-28 07:08:10|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|44279.3|44259.3|3
1643353700000|2022-01-28 07:08:20|44278.5|44258.5|44276.8|44256.8|44278.5|44258.5|44276.8|44256.8|0
1643353710000|2022-01-28 07:08:30|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|44271.8|44251.8|2
1643353730000|2022-01-28 07:08:50|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|44269.3|44249.3|3
1643353740000|2022-01-28 07:09:00|44267.7|44247.7|44266.8|44246.8|44267.7|44247.7|44264.3|44244.3|1
1643353750000|2022-01-28 07:09:10|44269.3|44249.3|44266.8|44246.8|44269.3|44249.3|44266.8|44246.8|0
1643353760000|2022-01-28 07:09:20|44265.2|44245.2|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|0
1643353770000|2022-01-28 07:09:30|44266.8|44246.8|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|0
1643353780000|2022-01-28 07:09:40|44266.8|44246.8|44264.3|44244.3|44266.8|44246.8|44264.3|44244.3|0
1643353790000|2022-01-28 07:09:50|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|44261.8|44241.8|0
1643353800000|2022-01-28 07:10:00|44265.2|44245.2|44261.8|44241.8|44265.2|44245.2|44261.8|44241.8|0
1643353820000|2022-01-28 07:10:20|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|2
1643353830000|2022-01-28 07:10:30|44258.5|44238.5|44254.3|44234.3|44259.3|44239.3|44254.3|44234.3|2
1643353840000|2022-01-28 07:10:40|||||||||2
1643353850000|2022-01-28 07:10:50|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|1
1643353860000|2022-01-28 07:11:00|44251|44231|44244.3|44224.3|44251.8|44231.8|44244.3|44224.3|8
1643353870000|2022-01-28 07:11:10|44241.8|44221.8|44239.3|44219.3|44241.8|44221.8|44236.8|44216.8|3
1643353880000|2022-01-28 07:11:20|44236.8|44216.8|44239.3|44219.3|44239.3|44219.3|44236.8|44216.8|1
1643353890000|2022-01-28 07:11:30|44236.8|44216.8|44240.2|44220.2|44240.2|44220.2|44236.8|44216.8|2
1643353900000|2022-01-28 07:11:40|44239.3|44219.3|44241.8|44221.8|44244.3|44224.3|44239.3|44219.3|2
1643353910000|2022-01-28 07:11:50|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|44244.3|44224.3|0
1643353920000|2022-01-28 07:12:00|44241.8|44221.8|44244.3|44224.3|44244.3|44224.3|44236.8|44216.8|6
1643353930000|2022-01-28 07:12:10|44246.8|44226.8|44249.3|44229.3|44249.3|44229.3|44246.8|44226.8|0
1643353940000|2022-01-28 07:12:20|44255.2|44235.2|44261.8|44241.8|44261.8|44241.8|44255.2|44235.2|6
1643353950000|2022-01-28 07:12:30|44265.2|44245.2|44268.5|44248.5|44268.5|44248.5|44265.2|44245.2|0
1643353960000|2022-01-28 07:12:40|44274.3|44254.3|44275.2|44255.2|44275.2|44255.2|44274.3|44254.3|0
1643353970000|2022-01-28 07:12:50|44274.3|44254.3|44271.8|44251.8|44275.2|44255.2|44271.8|44251.8|0
1643353980000|2022-01-28 07:13:00|44271|44251|44261.8|44241.8|44271|44251|44261.8|44241.8|2
1643353990000|2022-01-28 07:13:10|||||||||1
1643354000000|2022-01-28 07:13:20|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44256.8|44236.8|2
1643354010000|2022-01-28 07:13:30|44255.2|44235.2|44254.3|44234.3|44259.3|44239.3|44254.3|44234.3|2
1643354020000|2022-01-28 07:13:40|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|2
1643354030000|2022-01-28 07:13:50|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|44260.2|44240.2|2
1643354040000|2022-01-28 07:14:00|44266|44246|44270.2|44250.2|44270.2|44250.2|44264.3|44244.3|5
1643354060000|2022-01-28 07:14:20|44271.8|44251.8|44269.3|44249.3|44274.3|44254.3|44269.3|44249.3|1
1643354070000|2022-01-28 07:14:30|44270.2|44250.2|44271.8|44251.8|44273.5|44253.5|44270.2|44250.2|0
1643354080000|2022-01-28 07:14:40|44274.3|44254.3|44271.8|44251.8|44274.3|44254.3|44271.8|44251.8|0
1643354090000|2022-01-28 07:14:50|44274.3|44254.3|44274.3|44254.3|44274.3|44254.3|44271.8|44251.8|2
1643354100000|2022-01-28 07:15:00|44271.8|44251.8|44269.3|44249.3|44271.8|44251.8|44269.3|44249.3|1
1643354110000|2022-01-28 07:15:10|44264.3|44244.3|44256.8|44236.8|44264.3|44244.3|44256.8|44236.8|3
1643354120000|2022-01-28 07:15:20|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|44259.3|44239.3|0
1643354130000|2022-01-28 07:15:30|44257.7|44237.7|44256.8|44236.8|44259.3|44239.3|44256.8|44236.8|1
1643354140000|2022-01-28 07:15:40|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|44254.3|44234.3|1
1643354160000|2022-01-28 07:16:00|44252.7|44232.7|44249.3|44229.3|44252.7|44232.7|44249.3|44229.3|2
1643354170000|2022-01-28 07:16:10|44248.5|44228.5|44245.2|44225.2|44248.5|44228.5|44244.3|44224.3|6
1643354180000|2022-01-28 07:16:20|44247.7|44227.7|44254.3|44234.3|44256.8|44236.8|44245.2|44225.2|3
1643354190000|2022-01-28 07:16:30|44251.8|44231.8|44251.8|44231.8|44251.8|44231.8|44249.3|44229.3|2
1643354200000|2022-01-28 07:16:40|44254.3|44234.3|44256.8|44236.8|44256.8|44236.8|44254.3|44234.3|3
1643354210000|2022-01-28 07:16:50|44259.3|44239.3|44257.7|44237.7|44260.2|44240.2|44257.7|44237.7|4
1643354220000|2022-01-28 07:17:00|44260.2|44240.2|44261.8|44241.8|44264.3|44244.3|44260.2|44240.2|0
1643354230000|2022-01-28 07:17:10|44263.5|44243.5|44264.3|44244.3|44265.2|44245.2|44261.8|44241.8|0
1643354240000|2022-01-28 07:17:20|44263.5|44243.5|44261.8|44241.8|44263.5|44243.5|44261.8|44241.8|0
1643354250000|2022-01-28 07:17:30|||||||||1
1643354260000|2022-01-28 07:17:40|44259.3|44239.3|44259.3|44239.3|44261.8|44241.8|44256.8|44236.8|1
1643354270000|2022-01-28 07:17:50|44256.8|44236.8|44259.3|44239.3|44259.3|44239.3|44256.8|44236.8|0
1643354280000|2022-01-28 07:18:00|44256.8|44236.8|44246.8|44226.8|44256.8|44236.8|44246.8|44226.8|6
1643354290000|2022-01-28 07:18:10|||||||||1
1643354300000|2022-01-28 07:18:20|44245.2|44225.2|44241|44221|44245.2|44225.2|44239.3|44219.3|3
1643354310000|2022-01-28 07:18:30|44239.3|44219.3|44241.8|44221.8|44241.8|44221.8|44239.3|44219.3|5
1643354320000|2022-01-28 07:18:40|44241|44221|44239.3|44219.3|44241|44221|44236.8|44216.8|3
1643354330000|2022-01-28 07:18:50|||||||||3
1643354340000|2022-01-28 07:19:00|44241.8|44221.8|44239.3|44219.3|44241.8|44221.8|44239.3|44219.3|4
1643354350000|2022-01-28 07:19:10|44234.3|44214.3|44226.8|44206.8|44234.3|44214.3|44221.8|44201.8|10
1643354360000|2022-01-28 07:19:20|||||||||6
1643354370000|2022-01-28 07:19:30|44231.8|44211.8|44236.8|44216.8|44236.8|44216.8|44231.8|44211.8|5
1643354380000|2022-01-28 07:19:40|44234.3|44214.3|44234.3|44214.3|44236.8|44216.8|44234.3|44214.3|1
1643354390000|2022-01-28 07:19:50|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|44236.8|44216.8|1
1643354400000|2022-01-28 07:20:00|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|44231.8|44211.8|3
1643354410000|2022-01-28 07:20:10|44231|44211|44219.3|44199.3|44231|44211|44219.3|44199.3|12
1643354420000|2022-01-28 07:20:20|44218.5|44198.5|44203.5|44183.5|44219.3|44199.3|44203.5|44183.5|16
1643354430000|2022-01-28 07:20:30|44199.3|44179.3|44189.3|44169.3|44199.3|44179.3|44184.3|44164.3|14
1643354440000|2022-01-28 07:20:40|44191.8|44171.8|44191|44171|44191.8|44171.8|44189.3|44169.3|4
1643354450000|2022-01-28 07:20:50|44189.3|44169.3|44191.8|44171.8|44194.3|44174.3|44189.3|44169.3|4
1643354460000|2022-01-28 07:21:00|44194.3|44174.3|44194.3|44174.3|44196.8|44176.8|44194.3|44174.3|11
1643354470000|2022-01-28 07:21:10|44193.5|44173.5|44190.2|44170.2|44193.5|44173.5|44190.2|44170.2|1
1643354480000|2022-01-28 07:21:20|44189.3|44169.3|44179.3|44159.3|44189.3|44169.3|44179.3|44159.3|9
1643354490000|2022-01-28 07:21:30|44177.7|44157.7|44176.8|44156.8|44177.7|44157.7|44176.8|44156.8|1
1643354500000|2022-01-28 07:21:40|44169.3|44149.3|44167.7|44147.7|44169.3|44149.3|44164.3|44144.3|50
1643354510000|2022-01-28 07:21:50|44169.3|44149.3|44174.3|44154.3|44176.8|44156.8|44169.3|44149.3|6
1643354520000|2022-01-28 07:22:00|44171.8|44151.8|44176.8|44156.8|44176.8|44156.8|44171.8|44151.8|5
1643354530000|2022-01-28 07:22:10|44179.3|44159.3|44181.8|44161.8|44184.3|44164.3|44179.3|44159.3|4
1643354540000|2022-01-28 07:22:20|44182.7|44162.7|44181.8|44161.8|44184.3|44164.3|44181.8|44161.8|3
1643354550000|2022-01-28 07:22:30|44180.2|44160.2|44181.8|44161.8|44184.3|44164.3|44180.2|44160.2|3
1643354560000|2022-01-28 07:22:40|44182.7|44162.7|44176.8|44156.8|44185.2|44165.2|44176.8|44156.8|3
1643354570000|2022-01-28 07:22:50|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1643354580000|2022-01-28 07:23:00|44176.8|44156.8|44180.2|44160.2|44180.2|44160.2|44176.8|44156.8|3
1643354590000|2022-01-28 07:23:10|44181.8|44161.8|44180.2|44160.2|44184.3|44164.3|44179.3|44159.3|0
1643354600000|2022-01-28 07:23:20|44181.8|44161.8|44180.2|44160.2|44181.8|44161.8|44179.3|44159.3|0
1643354610000|2022-01-28 07:23:30|44179.3|44159.3|44176.8|44156.8|44180.2|44160.2|44176.8|44156.8|1
1643354620000|2022-01-28 07:23:40|44174.3|44154.3|44179.3|44159.3|44179.3|44159.3|44174.3|44154.3|3
1643354630000|2022-01-28 07:23:50|44176.8|44156.8|44176.8|44156.8|44179.3|44159.3|44176.8|44156.8|4
1643354640000|2022-01-28 07:24:00|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|44174.3|44154.3|1
1643354650000|2022-01-28 07:24:10|44179.3|44159.3|44180.2|44160.2|44180.2|44160.2|44179.3|44159.3|4
1643354660000|2022-01-28 07:24:20|44176.8|44156.8|44182.7|44162.7|44182.7|44162.7|44176.8|44156.8|4
1643354670000|2022-01-28 07:24:30|44184.3|44164.3|44179.3|44159.3|44184.3|44164.3|44175.2|44155.2|2
1643354680000|2022-01-28 07:24:40|44180.2|44160.2|44181.8|44161.8|44181.8|44161.8|44179.3|44159.3|0
1643354690000|2022-01-28 07:24:50|44181|44161|44179.3|44159.3|44183.5|44163.5|44179.3|44159.3|0
1643354700000|2022-01-28 07:25:00|44183.5|44163.5|44180.2|44160.2|44183.5|44163.5|44179.3|44159.3|2
1643354710000|2022-01-28 07:25:10|44179.3|44159.3|44178.5|44158.5|44179.3|44159.3|44176.8|44156.8|4
1643354720000|2022-01-28 07:25:20|44179.3|44159.3|44168.5|44148.5|44179.3|44159.3|44168.5|44148.5|8
1643354730000|2022-01-28 07:25:30|44165.2|44145.2|44165.2|44145.2|44166.8|44146.8|44164.3|44144.3|5
1643354740000|2022-01-28 07:25:40|44164.3|44144.3|44164.3|44144.3|44165.2|44145.2|44164.3|44144.3|6
1643354750000|2022-01-28 07:25:50|44165.2|44145.2|44166.8|44146.8|44166.8|44146.8|44161.8|44141.8|3
1643354760000|2022-01-28 07:26:00|44164.3|44144.3|44169.3|44149.3|44169.3|44149.3|44164.3|44144.3|3
1643354770000|2022-01-28 07:26:10|44170.2|44150.2|44174.3|44154.3|44174.3|44154.3|44170.2|44150.2|3
1643354780000|2022-01-28 07:26:20|44173.5|44153.5|44168.5|44148.5|44176.8|44156.8|44168.5|44148.5|13
1643354790000|2022-01-28 07:26:30|44169.4|44149.4|44169.4|44149.4|44169.4|44149.4|44166.9|44146.9|10
1643354800000|2022-01-28 07:26:40|44166.9|44146.9|44166.9|44146.9|44172.7|44152.7|44166.9|44146.9|9
1643354810000|2022-01-28 07:26:50|44165.2|44145.2|44169.4|44149.4|44169.4|44149.4|44165.2|44145.2|1
1643354820000|2022-01-28 07:27:00|44166.9|44146.9|44171.9|44151.9|44171.9|44151.9|44165.2|44145.2|3
1643354830000|2022-01-28 07:27:10|44172.7|44152.7|44174.4|44154.4|44174.4|44154.4|44172.7|44152.7|1
1643354840000|2022-01-28 07:27:20|44176.9|44156.9|44182.7|44162.7|44182.7|44162.7|44176.9|44156.9|6
1643354850000|2022-01-28 07:27:30|44181.9|44161.9|44185.2|44165.2|44185.2|44165.2|44180.2|44160.2|3
1643354860000|2022-01-28 07:27:40|44186.9|44166.9|44189.4|44169.4|44189.4|44169.4|44185.2|44165.2|3
1643354870000|2022-01-28 07:27:50|44191.9|44171.9|44191.9|44171.9|44191.9|44171.9|44189.4|44169.4|0
1643354880000|2022-01-28 07:28:00|44189.4|44169.4|44190.2|44170.2|44194.4|44174.4|44188.5|44168.5|8
1643354890000|2022-01-28 07:28:10|44192.7|44172.7|44195.2|44175.2|44195.2|44175.2|44192.7|44172.7|1
1643354900000|2022-01-28 07:28:20|44201|44181|44191.9|44171.9|44201.9|44181.9|44191.9|44171.9|4
1643354910000|2022-01-28 07:28:30|44189.4|44169.4|44181.9|44161.9|44189.4|44169.4|44181|44161|2
1643354920000|2022-01-28 07:28:40|44178.5|44158.5|44178.5|44158.5|44181.9|44161.9|44178.5|44158.5|0
1643354930000|2022-01-28 07:28:50|44181|44161|44175.2|44155.2|44181.9|44161.9|44174.4|44154.4|0
1643354940000|2022-01-28 07:29:00|44176.9|44156.9|44176.9|44156.9|44179.4|44159.4|44174.4|44154.4|0
1643354950000|2022-01-28 07:29:10|44177.7|44157.7|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|1
1643354960000|2022-01-28 07:29:20|44176.9|44156.9|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|0
1643354970000|2022-01-28 07:29:30|44174.4|44154.4|44184.4|44164.4|44189.4|44169.4|44174.4|44154.4|9
1643354980000|2022-01-28 07:29:40|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|44183.5|44163.5|2
1643354990000|2022-01-28 07:29:50|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|0
1643355000000|2022-01-28 07:30:00|44176|44156|44176.9|44156.9|44176.9|44156.9|44170.2|44150.2|4
1643355020000|2022-01-28 07:30:20|44176|44156|44176.9|44156.9|44176.9|44156.9|44173.5|44153.5|13
1643355030000|2022-01-28 07:30:30|44179.4|44159.4|44179.4|44159.4|44179.4|44159.4|44176.9|44156.9|0
1643355040000|2022-01-28 07:30:40|44176.9|44156.9|44176.9|44156.9|44178.5|44158.5|44174.4|44154.4|2
1643355050000|2022-01-28 07:30:50|44178.5|44158.5|44171.9|44151.9|44179.4|44159.4|44171.9|44151.9|7
1643355060000|2022-01-28 07:31:00|44169.4|44149.4|44167.7|44147.7|44169.4|44149.4|44167.7|44147.7|4
1643355070000|2022-01-28 07:31:10|44166.9|44146.9|44163.5|44143.5|44166.9|44146.9|44163.5|44143.5|2
1643355080000|2022-01-28 07:31:20|44161.9|44141.9|44161.9|44141.9|44161.9|44141.9|44159.4|44139.4|0
1643355090000|2022-01-28 07:31:30|44162.7|44142.7|44161.9|44141.9|44162.7|44142.7|44161.9|44141.9|5
1643355100000|2022-01-28 07:31:40|44162.7|44142.7|44166.9|44146.9|44167.7|44147.7|44162.7|44142.7|3
1643355110000|2022-01-28 07:31:50|44164.4|44144.4|44163.5|44143.5|44164.4|44144.4|44161|44141|4
1643355120000|2022-01-28 07:32:00|44161|44141|44161.9|44141.9|44161.9|44141.9|44156.9|44136.9|1
1643355130000|2022-01-28 07:32:10|44162.7|44142.7|44156.9|44136.9|44163.5|44143.5|44156.9|44136.9|1
1643355140000|2022-01-28 07:32:20|44159.4|44139.4|44164.4|44144.4|44169.4|44149.4|44159.4|44139.4|5
1643355150000|2022-01-28 07:32:30|44161.9|44141.9|44164.4|44144.4|44164.4|44144.4|44161.9|44141.9|0
1643355160000|2022-01-28 07:32:40|44166.9|44146.9|44166.9|44146.9|44166.9|44146.9|44163.5|44143.5|4
1643355180000|2022-01-28 07:33:00|44167.7|44147.7|44169.4|44149.4|44169.4|44149.4|44164.4|44144.4|5
1643355190000|2022-01-28 07:33:10|44170.2|44150.2|44166.9|44146.9|44170.2|44150.2|44166.9|44146.9|2
1643355200000|2022-01-28 07:33:20|44164.4|44144.4|44166.9|44146.9|44169.4|44149.4|44161.9|44141.9|4
1643355210000|2022-01-28 07:33:30|44166|44146|44166.9|44146.9|44169.4|44149.4|44164.4|44144.4|2
1643355220000|2022-01-28 07:33:40|44163.5|44143.5|44166.9|44146.9|44169.4|44149.4|44163.5|44143.5|1
1643355230000|2022-01-28 07:33:50|44169.4|44149.4|44163.5|44143.5|44171.9|44151.9|44163.5|44143.5|7
1643355240000|2022-01-28 07:34:00|44166|44146|44161.9|44141.9|44166|44146|44161.9|44141.9|2
1643355250000|2022-01-28 07:34:10|44159.4|44139.4|44161.9|44141.9|44164.4|44144.4|44159.4|44139.4|1
1643355260000|2022-01-28 07:34:20|44159.4|44139.4|44149.4|44129.4|44159.4|44139.4|44149.4|44129.4|10
1643355270000|2022-01-28 07:34:30|44148.5|44128.5|44138.5|44118.5|44148.5|44128.5|44138.5|44118.5|9
1643355280000|2022-01-28 07:34:40|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|44134.4|44114.4|4
1643355290000|2022-01-28 07:34:50|44133.5|44113.5|44126.9|44106.9|44133.5|44113.5|44126.9|44106.9|3
1643355300000|2022-01-28 07:35:00|44128.5|44108.5|44119.4|44099.4|44129.4|44109.4|44119.4|44099.4|11
1643355310000|2022-01-28 07:35:10|44117.7|44097.7|44121.9|44101.9|44121.9|44101.9|44112.7|44092.7|9
1643355320000|2022-01-28 07:35:20|44124.4|44104.4|44134.4|44114.4|44134.4|44114.4|44121.9|44101.9|2
1643355330000|2022-01-28 07:35:30|44136.9|44116.9|44144.4|44124.4|44144.4|44124.4|44136.9|44116.9|4
1643355340000|2022-01-28 07:35:40|44139.4|44119.4|44138.5|44118.5|44139.4|44119.4|44136|44116|3
1643355350000|2022-01-28 07:35:50|44139.4|44119.4|44144.4|44124.4|44145.2|44125.2|44139.4|44119.4|9
1643355360000|2022-01-28 07:36:00|44146.9|44126.9|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|2
1643355380000|2022-01-28 07:36:20|||||||||7
1643355390000|2022-01-28 07:36:30|44146.9|44126.9|44149.4|44129.4|44149.4|44129.4|44144.4|44124.4|5
1643355400000|2022-01-28 07:36:40|44150.2|44130.2|44154.4|44134.4|44159.4|44139.4|44150.2|44130.2|5
1643355410000|2022-01-28 07:36:50|44149.4|44129.4|44121.9|44101.9|44149.4|44129.4|44121.9|44101.9|6
1643355420000|2022-01-28 07:37:00|44119.4|44099.4|44124.4|44104.4|44124.4|44104.4|44110.2|44090.2|8
1643355430000|2022-01-28 07:37:10|44121.9|44101.9|44121.9|44101.9|44126.9|44106.9|44121.9|44101.9|4
1643355440000|2022-01-28 07:37:20|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|44119.4|44099.4|2
1643355450000|2022-01-28 07:37:30|44120.2|44100.2|44124.4|44104.4|44124.4|44104.4|44119.4|44099.4|2
1643355460000|2022-01-28 07:37:40|44121|44101|44119.4|44099.4|44121.9|44101.9|44119.4|44099.4|1
1643355470000|2022-01-28 07:37:50|44118.5|44098.5|44119.4|44099.4|44121.9|44101.9|44118.5|44098.5|5
1643355480000|2022-01-28 07:38:00|44120.2|44100.2|44124.4|44104.4|44124.4|44104.4|44119.4|44099.4|1
1643355490000|2022-01-28 07:38:10|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|1
1643355500000|2022-01-28 07:38:20|44126|44106|44131|44111|44131|44111|44124.4|44104.4|2
1643355510000|2022-01-28 07:38:30|44135.2|44115.2|44131.9|44111.9|44136.9|44116.9|44131.9|44111.9|1
1643355520000|2022-01-28 07:38:40|44132.7|44112.7|44140.2|44120.2|44140.2|44120.2|44131.9|44111.9|3
1643355530000|2022-01-28 07:38:50|44139.4|44119.4|44144.4|44124.4|44145.2|44125.2|44139.4|44119.4|8
1643355540000|2022-01-28 07:39:00|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|44149.4|44129.4|2
1643355550000|2022-01-28 07:39:10|44150.2|44130.2|44146|44126|44150.2|44130.2|44146|44126|13
1643355560000|2022-01-28 07:39:20|44145.2|44125.2|44141.9|44121.9|44145.2|44125.2|44137.7|44117.7|0
1643355570000|2022-01-28 07:39:30|44143.5|44123.5|44139.4|44119.4|44145.2|44125.2|44139.4|44119.4|1
1643355580000|2022-01-28 07:39:40|44136.9|44116.9|44136|44116|44141.9|44121.9|44136|44116|4
1643355600000|2022-01-28 07:40:00|44134.4|44114.4|44140.2|44120.2|44140.2|44120.2|44134.4|44114.4|4
1643355610000|2022-01-28 07:40:10|44138.5|44118.5|44134.4|44114.4|44140.2|44120.2|44134.4|44114.4|3
1643355620000|2022-01-28 07:40:20|44136.9|44116.9|44134.4|44114.4|44136.9|44116.9|44134.4|44114.4|0
1643355630000|2022-01-28 07:40:30|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|44131.9|44111.9|3
1643355640000|2022-01-28 07:40:40|44129.4|44109.4|44131.9|44111.9|44131.9|44111.9|44129.4|44109.4|1
1643355650000|2022-01-28 07:40:50|44134.4|44114.4|44126.9|44106.9|44134.4|44114.4|44126.9|44106.9|3
1643355660000|2022-01-28 07:41:00|44129.4|44109.4|44134.4|44114.4|44134.4|44114.4|44129.4|44109.4|5
1643355670000|2022-01-28 07:41:10|44140.2|44120.2|44142.7|44122.7|44142.7|44122.7|44140.2|44120.2|2
1643355680000|2022-01-28 07:41:20|44140.2|44120.2|44139.4|44119.4|44141.9|44121.9|44139.4|44119.4|2
1643355690000|2022-01-28 07:41:30|44140.2|44120.2|44144.4|44124.4|44144.4|44124.4|44139.4|44119.4|2
1643355700000|2022-01-28 07:41:40|44139.4|44119.4|44139.4|44119.4|44144.4|44124.4|44139.4|44119.4|3
1643355710000|2022-01-28 07:41:50|44140.2|44120.2|44139.4|44119.4|44143.5|44123.5|44139.4|44119.4|1
1643355720000|2022-01-28 07:42:00|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|44140.2|44120.2|2
1643355730000|2022-01-28 07:42:10|44141.9|44121.9|44141.9|44121.9|44144.4|44124.4|44141.9|44121.9|1
1643355740000|2022-01-28 07:42:20|44139.4|44119.4|44141.9|44121.9|44141.9|44121.9|44139.4|44119.4|3
1643355750000|2022-01-28 07:42:30|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|44144.4|44124.4|0
1643355760000|2022-01-28 07:42:40|44145.2|44125.2|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|0
1643355770000|2022-01-28 07:42:50|44145.2|44125.2|44146.9|44126.9|44146.9|44126.9|44144.4|44124.4|2
1643355780000|2022-01-28 07:43:00|44145.2|44125.2|44146.9|44126.9|44146.9|44126.9|44144.4|44124.4|1
1643355790000|2022-01-28 07:43:10|44148.5|44128.5|44144.4|44124.4|44148.5|44128.5|44144.4|44124.4|0
1643355800000|2022-01-28 07:43:20|44146|44126|44146.9|44126.9|44149.4|44129.4|44144.4|44124.4|3
1643355810000|2022-01-28 07:43:30|44146|44126|44149.4|44129.4|44149.4|44129.4|44144.4|44124.4|1
1643355820000|2022-01-28 07:43:40|44146.9|44126.9|44144.4|44124.4|44146.9|44126.9|44144.4|44124.4|1
1643355830000|2022-01-28 07:43:50|44141.9|44121.9|44146.9|44126.9|44146.9|44126.9|44141.9|44121.9|5
1643355840000|2022-01-28 07:44:00|44149.4|44129.4|44171.9|44151.9|44171.9|44151.9|44149.4|44129.4|14
1643355850000|2022-01-28 07:44:10|44169.4|44149.4|44161.9|44141.9|44171.9|44151.9|44161.9|44141.9|10
1643355860000|2022-01-28 07:44:20|44161|44141|44161.9|44141.9|44161.9|44141.9|44154.4|44134.4|4
1643355870000|2022-01-28 07:44:30|44161|44141|44156.9|44136.9|44161|44141|44156.9|44136.9|3
1643355880000|2022-01-28 07:44:40|44158.5|44138.5|44156.9|44136.9|44159.4|44139.4|44156.9|44136.9|1
1643355890000|2022-01-28 07:44:50|44156|44136|44159.4|44139.4|44159.4|44139.4|44156|44136|1
1643355900000|2022-01-28 07:45:00|44161.9|44141.9|44160.2|44140.2|44161.9|44141.9|44156.9|44136.9|3
1643355910000|2022-01-28 07:45:10|44159.4|44139.4|44161|44141|44163.5|44143.5|44156.9|44136.9|0
1643355920000|2022-01-28 07:45:20|44160.2|44140.2|44164.4|44144.4|44166.9|44146.9|44160.2|44140.2|1
1643355930000|2022-01-28 07:45:30|44163.5|44143.5|44156.9|44136.9|44163.5|44143.5|44156.9|44136.9|2
1643355940000|2022-01-28 07:45:40|44159.4|44139.4|44154.4|44134.4|44159.4|44139.4|44154.4|44134.4|1
1643355950000|2022-01-28 07:45:50|44151.9|44131.9|44156.9|44136.9|44156.9|44136.9|44151.9|44131.9|4
1643355960000|2022-01-28 07:46:00|44154.4|44134.4|44154.4|44134.4|44154.4|44134.4|44151|44131|0
1643355970000|2022-01-28 07:46:10|44153.5|44133.5|44154.4|44134.4|44154.4|44134.4|44151.9|44131.9|1
1643355980000|2022-01-28 07:46:20|44156.9|44136.9|44154.4|44134.4|44166.9|44146.9|44154.4|44134.4|3
1643355990000|2022-01-28 07:46:30|44156.9|44136.9|44149.4|44129.4|44156.9|44136.9|44149.4|44129.4|0
1643356000000|2022-01-28 07:46:40|44151.9|44131.9|44151.9|44131.9|44151.9|44131.9|44149.4|44129.4|0
1643356010000|2022-01-28 07:46:50|44146.9|44126.9|44149.4|44129.4|44149.4|44129.4|44146.9|44126.9|4
1643356020000|2022-01-28 07:47:00|44146.9|44126.9|44151.9|44131.9|44151.9|44131.9|44146.9|44126.9|7
1643356030000|2022-01-28 07:47:10|44152.7|44132.7|44149.4|44129.4|44152.7|44132.7|44149.4|44129.4|2
1643356040000|2022-01-28 07:47:20|44152.7|44132.7|44146|44126|44152.7|44132.7|44146|44126|2
1643356050000|2022-01-28 07:47:30|44144.4|44124.4|44149.4|44129.4|44149.4|44129.4|44144.4|44124.4|1
1643356060000|2022-01-28 07:47:40|44147.7|44127.7|44144.4|44124.4|44149.4|44129.4|44144.4|44124.4|1
1643356070000|2022-01-28 07:47:50|44146.9|44126.9|44144.4|44124.4|44149.4|44129.4|44144.4|44124.4|2
1643356080000|2022-01-28 07:48:00|44145.2|44125.2|44150.2|44130.2|44150.2|44130.2|44145.2|44125.2|0
1643356090000|2022-01-28 07:48:10|44154.4|44134.4|44149.4|44129.4|44154.4|44134.4|44149.4|44129.4|2
1643356100000|2022-01-28 07:48:20|44154.4|44134.4|44151|44131|44154.4|44134.4|44151|44131|9
1643356110000|2022-01-28 07:48:30|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|44153.5|44133.5|1
1643356120000|2022-01-28 07:48:40|44154.4|44134.4|44158.5|44138.5|44158.5|44138.5|44154.4|44134.4|1
1643356130000|2022-01-28 07:48:50|44156.9|44136.9|44163.5|44143.5|44164.4|44144.4|44156.9|44136.9|2
1643356140000|2022-01-28 07:49:00|44161.9|44141.9|44146.9|44126.9|44161.9|44141.9|44144.4|44124.4|19
1643356150000|2022-01-28 07:49:10|44144.4|44124.4|44146.9|44126.9|44148.5|44128.5|44144.4|44124.4|2
1643356160000|2022-01-28 07:49:20|44149.4|44129.4|44158.5|44138.5|44158.5|44138.5|44149.4|44129.4|1
1643356170000|2022-01-28 07:49:30|44159.4|44139.4|44161.9|44141.9|44161.9|44141.9|44159.4|44139.4|2
1643356180000|2022-01-28 07:49:40|44162.7|44142.7|44169.4|44149.4|44173.5|44153.5|44162.7|44142.7|14
1643356190000|2022-01-28 07:49:50|44168.5|44148.5|44166.9|44146.9|44169.4|44149.4|44164.4|44144.4|1
1643356200000|2022-01-28 07:50:00|44164.4|44144.4|44148.5|44128.5|44164.4|44144.4|44148.5|44128.5|3
1643356210000|2022-01-28 07:50:10|44146|44126|44146.9|44126.9|44146.9|44126.9|44144.4|44124.4|5
1643356220000|2022-01-28 07:50:20|44149.4|44129.4|44141|44121|44149.4|44129.4|44141|44121|4
1643356230000|2022-01-28 07:50:30|44140.2|44120.2|44134.4|44114.4|44140.2|44120.2|44131.9|44111.9|4
1643356240000|2022-01-28 07:50:40|44131.9|44111.9|44138.5|44118.5|44141.9|44121.9|44131.9|44111.9|5
1643356250000|2022-01-28 07:50:50|44136.9|44116.9|44121.9|44101.9|44136.9|44116.9|44121.9|44101.9|9
1643356260000|2022-01-28 07:51:00|44121|44101|44124.4|44104.4|44124.4|44104.4|44119.4|44099.4|2
1643356270000|2022-01-28 07:51:10|44121.9|44101.9|44114.4|44094.4|44121.9|44101.9|44114.4|44094.4|7
1643356280000|2022-01-28 07:51:20|44111.9|44091.9|44113.5|44093.5|44113.5|44093.5|44111.9|44091.9|3
1643356290000|2022-01-28 07:51:30|44116|44096|44126|44106|44126|44106|44116|44096|3
1643356300000|2022-01-28 07:51:40|44126.9|44106.9|44127.7|44107.7|44127.7|44107.7|44126.9|44106.9|0
1643356320000|2022-01-28 07:52:00|44126.9|44106.9|44126.9|44106.9|44126.9|44106.9|44124.4|44104.4|1
1643356330000|2022-01-28 07:52:10|44128.5|44108.5|44129.4|44109.4|44129.4|44109.4|44126.9|44106.9|0
1643356340000|2022-01-28 07:52:20|44126.9|44106.9|44125.2|44105.2|44126.9|44106.9|44121|44101|9
1643356350000|2022-01-28 07:52:30|44130.2|44110.2|44119.4|44099.4|44131.9|44111.9|44114.4|44094.4|7
1643356360000|2022-01-28 07:52:40|44120.2|44100.2|44116.9|44096.9|44130.2|44110.2|44115.2|44095.2|6
1643356370000|2022-01-28 07:52:50|44114.4|44094.4|44120.2|44100.2|44120.2|44100.2|44114.4|44094.4|2
1643356380000|2022-01-28 07:53:00|44121.9|44101.9|44122.7|44102.7|44122.7|44102.7|44119.4|44099.4|0
1643356390000|2022-01-28 07:53:10|44121.9|44101.9|44121.9|44101.9|44123.5|44103.5|44119.4|44099.4|0
1643356400000|2022-01-28 07:53:20|44124.4|44104.4|44121.9|44101.9|44124.4|44104.4|44121.9|44101.9|3
1643356410000|2022-01-28 07:53:30|44121|44101|44116.9|44096.9|44121|44101|44116.9|44096.9|3
1643356420000|2022-01-28 07:53:40|44117.7|44097.7|44118.5|44098.5|44119.4|44099.4|44117.7|44097.7|2
1643356430000|2022-01-28 07:53:50|44116|44096|44119.4|44099.4|44119.4|44099.4|44114.4|44094.4|6
1643356440000|2022-01-28 07:54:00|44120.2|44100.2|44121.9|44101.9|44123.5|44103.5|44119.4|44099.4|3
1643356450000|2022-01-28 07:54:10|44119.4|44099.4|44121.9|44101.9|44125.2|44105.2|44119.4|44099.4|2
1643356470000|2022-01-28 07:54:30|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|44124.4|44104.4|3
1643356480000|2022-01-28 07:54:40|44120.2|44100.2|44123.5|44103.5|44124.4|44104.4|44119.4|44099.4|4
1643356490000|2022-01-28 07:54:50|44119.4|44099.4|44127.7|44107.7|44127.7|44107.7|44119.4|44099.4|1
1643356500000|2022-01-28 07:55:00|44129.4|44109.4|44129.4|44109.4|44135.2|44115.2|44129.4|44109.4|10
1643356510000|2022-01-28 07:55:10|44131|44111|44111.9|44091.9|44134.4|44114.4|44111.9|44091.9|7
1643356520000|2022-01-28 07:55:20|44113.5|44093.5|44113.5|44093.5|44114.4|44094.4|44108.5|44088.5|3
1643356530000|2022-01-28 07:55:30|44114.4|44094.4|44116.9|44096.9|44116.9|44096.9|44113.5|44093.5|4
1643356540000|2022-01-28 07:55:40|44116|44096|44119.4|44099.4|44121.9|44101.9|44114.4|44094.4|1
1643356550000|2022-01-28 07:55:50|44118.5|44098.5|44114.4|44094.4|44118.5|44098.5|44114.4|44094.4|3
1643356560000|2022-01-28 07:56:00|44113.5|44093.5|44116.9|44096.9|44116.9|44096.9|44113.5|44093.5|1
1643356570000|2022-01-28 07:56:10|44116|44096|44086|44066|44116|44096|44086|44066|17
1643356580000|2022-01-28 07:56:20|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|44084.4|44064.4|15
1643356590000|2022-01-28 07:56:30|44086.9|44066.9|44088.5|44068.5|44088.5|44068.5|44086.9|44066.9|1
1643356600000|2022-01-28 07:56:40|44089.4|44069.4|44088.5|44068.5|44091|44071|44088.5|44068.5|7
1643356610000|2022-01-28 07:56:50|44087.7|44067.7|44086|44066|44087.7|44067.7|44085.2|44065.2|2
1643356620000|2022-01-28 07:57:00|44083.5|44063.5|44075.2|44055.2|44086.9|44066.9|44075.2|44055.2|11
1643356630000|2022-01-28 07:57:10|44076.9|44056.9|43992.7|43972.7|44076.9|44056.9|43991.9|43971.9|28
1643356640000|2022-01-28 07:57:20|43991|43971|43984.4|43964.4|43994.4|43974.4|43978.5|43958.5|40
1643356650000|2022-01-28 07:57:30|43979.4|43959.4|43981.9|43961.9|43986.9|43966.9|43976.9|43956.9|12
1643356660000|2022-01-28 07:57:40|43981|43961|43971.9|43951.9|43984.4|43964.4|43971.9|43951.9|14
1643356670000|2022-01-28 07:57:50|43971|43951|43992.7|43972.7|43992.7|43972.7|43969.4|43949.4|24
1643356680000|2022-01-28 07:58:00|43994.4|43974.4|44000.2|43980.2|44000.2|43980.2|43991.9|43971.9|26
1643356690000|2022-01-28 07:58:10|43995.2|43975.2|43999.4|43979.4|44001.9|43981.9|43990.2|43970.2|22
1643356700000|2022-01-28 07:58:20|44001.9|43981.9|44001|43981|44004.4|43984.4|44000.2|43980.2|13
1643356710000|2022-01-28 07:58:30|43999.4|43979.4|44010.2|43990.2|44010.2|43990.2|43999.4|43979.4|5
1643356720000|2022-01-28 07:58:40|44011|43991|44011.9|43991.9|44011.9|43991.9|44004.4|43984.4|3
1643356730000|2022-01-28 07:58:50|44011|43991|44014.4|43994.4|44014.4|43994.4|44009.4|43989.4|3
1643356740000|2022-01-28 07:59:00|44013.5|43993.5|44013.5|43993.5|44014.4|43994.4|44005.2|43985.2|14
1643356750000|2022-01-28 07:59:10|44011.9|43991.9|44019.4|43999.4|44019.4|43999.4|44009.4|43989.4|20
1643356760000|2022-01-28 07:59:20|44021.9|44001.9|44030.2|44010.2|44030.2|44010.2|44020.2|44000.2|4
1643356770000|2022-01-28 07:59:30|44029.4|44009.4|44037.7|44017.7|44037.7|44017.7|44029.4|44009.4|6
1643356780000|2022-01-28 07:59:40|44039.4|44019.4|44040.2|44020.2|44043.5|44023.5|44039.4|44019.4|5
1643356790000|2022-01-28 07:59:50|44039.4|44019.4|44084.4|44064.4|44103.5|44083.5|44039.4|44019.4|30
1643356800000|2022-01-28 08:00:00|44081.9|44061.9|44094.4|44074.4|44114.4|44094.4|44081.9|44061.9|43
1643356810000|2022-01-28 08:00:10|44093.5|44073.5|44081.9|44061.9|44094.4|44074.4|44076.9|44056.9|12
1643356820000|2022-01-28 08:00:20|44078.5|44058.5|44096.9|44076.9|44096.9|44076.9|44076.9|44056.9|14
1643356830000|2022-01-28 08:00:30|44097.7|44077.7|44096.9|44076.9|44111.9|44091.9|44096.9|44076.9|16
1643356840000|2022-01-28 08:00:40|44097.7|44077.7|44109.4|44089.4|44109.4|44089.4|44092.7|44072.7|11
1643356850000|2022-01-28 08:00:50|44107.7|44087.7|44096|44076|44114.4|44094.4|44096|44076|14
1643356860000|2022-01-28 08:01:00|44093.5|44073.5|44099.4|44079.4|44101.9|44081.9|44092.7|44072.7|4
1643356870000|2022-01-28 08:01:10|44100.2|44080.2|44096.9|44076.9|44106.9|44086.9|44096.9|44076.9|6
1643356880000|2022-01-28 08:01:20|44093.5|44073.5|44099.4|44079.4|44104.4|44084.4|44093.5|44073.5|4
1643356890000|2022-01-28 08:01:30|44101|44081|44104.4|44084.4|44104.4|44084.4|44099.4|44079.4|10
1643356900000|2022-01-28 08:01:40|44103.5|44083.5|44073.5|44053.5|44103.5|44083.5|44073.5|44053.5|8
1643356910000|2022-01-28 08:01:50|44074.4|44054.4|44063.5|44043.5|44074.4|44054.4|44061|44041|5
1643356920000|2022-01-28 08:02:00|44061.9|44041.9|44064.4|44044.4|44064.4|44044.4|44061|44041|4
1643356930000|2022-01-28 08:02:10|44063.5|44043.5|44047.7|44027.7|44064.4|44044.4|44047.7|44027.7|13
1643356940000|2022-01-28 08:02:20|44048.5|44028.5|44046.9|44026.9|44048.5|44028.5|44041|44021|9
1643356950000|2022-01-28 08:02:30|44045.2|44025.2|44041.9|44021.9|44046.9|44026.9|44039.4|44019.4|5
1643356960000|2022-01-28 08:02:40|44041|44021|44043.5|44023.5|44043.5|44023.5|44038.5|44018.5|2
1643356970000|2022-01-28 08:02:50|44046|44026|44041.9|44021.9|44046|44026|44039.4|44019.4|1
1643356980000|2022-01-28 08:03:00|44041|44021|44036.9|44016.9|44041.9|44021.9|44036.9|44016.9|2
1643356990000|2022-01-28 08:03:10|44037.7|44017.7|44041.9|44021.9|44046.9|44026.9|44037.7|44017.7|3
1643357000000|2022-01-28 08:03:20|44044.4|44024.4|44066.9|44046.9|44069.4|44049.4|44044.4|44024.4|9
1643357010000|2022-01-28 08:03:30|44068.5|44048.5|44064.4|44044.4|44068.5|44048.5|44064.4|44044.4|1
1643357020000|2022-01-28 08:03:40|44066.9|44046.9|44061.9|44041.9|44066.9|44046.9|44061.9|44041.9|0
1643357030000|2022-01-28 08:03:50|44056.9|44036.9|44066.9|44046.9|44066.9|44046.9|44053.5|44033.5|7
1643357040000|2022-01-28 08:04:00|44064.4|44044.4|44056.9|44036.9|44064.4|44044.4|44056.9|44036.9|3
1643357050000|2022-01-28 08:04:10|44059.4|44039.4|44061.9|44041.9|44062.7|44042.7|44059.4|44039.4|5
1643357060000|2022-01-28 08:04:20|44064.4|44044.4|44066|44046|44066.9|44046.9|44064.4|44044.4|6
1643357070000|2022-01-28 08:04:30|44064.4|44044.4|44064.4|44044.4|44065.2|44045.2|44064.4|44044.4|4
1643357080000|2022-01-28 08:04:40|44061.9|44041.9|44066.9|44046.9|44066.9|44046.9|44061.9|44041.9|1
1643357090000|2022-01-28 08:04:50|44067.7|44047.7|44066.9|44046.9|44069.4|44049.4|44064.4|44044.4|1
1643357100000|2022-01-28 08:05:00|44065.2|44045.2|44064.4|44044.4|44069.4|44049.4|44064.4|44044.4|8
1643357110000|2022-01-28 08:05:10|44065.2|44045.2|44064.4|44044.4|44066.9|44046.9|44064.4|44044.4|0
1643357120000|2022-01-28 08:05:20|44066|44046|44066.9|44046.9|44069.4|44049.4|44063.5|44043.5|2
1643357130000|2022-01-28 08:05:30|44066|44046|44069.4|44049.4|44069.4|44049.4|44063.5|44043.5|0
1643357140000|2022-01-28 08:05:40|44068.5|44048.5|44076.9|44056.9|44079.4|44059.4|44064.4|44044.4|13
1643357150000|2022-01-28 08:05:50|44076|44056|44061.9|44041.9|44076|44056|44061.9|44041.9|4
1643357160000|2022-01-28 08:06:00|44064.4|44044.4|44064.4|44044.4|44069.4|44049.4|44059.4|44039.4|7
1643357170000|2022-01-28 08:06:10|44063.5|44043.5|44069.4|44049.4|44069.4|44049.4|44063.5|44043.5|7
1643357180000|2022-01-28 08:06:20|44070.2|44050.2|44074.4|44054.4|44074.4|44054.4|44069.4|44049.4|1
1643357190000|2022-01-28 08:06:30|44071.9|44051.9|44069.4|44049.4|44071.9|44051.9|44064.4|44044.4|5
1643357200000|2022-01-28 08:06:40|44066.9|44046.9|44069.4|44049.4|44069.4|44049.4|44066.9|44046.9|3
1643357210000|2022-01-28 08:06:50|44068.5|44048.5|44066.9|44046.9|44069.4|44049.4|44066.9|44046.9|4
1643357220000|2022-01-28 08:07:00|44069.4|44049.4|44066.9|44046.9|44069.4|44049.4|44064.4|44044.4|2
1643357230000|2022-01-28 08:07:10|44069.4|44049.4|44064.4|44044.4|44069.4|44049.4|44064.4|44044.4|0
1643357240000|2022-01-28 08:07:20|44063.5|44043.5|44061.9|44041.9|44064.4|44044.4|44059.4|44039.4|9
1643357250000|2022-01-28 08:07:30|44064.4|44044.4|44061.9|44041.9|44064.4|44044.4|44061.9|44041.9|0
1643357260000|2022-01-28 08:07:40|44061|44041|44054.4|44034.4|44061.9|44041.9|44054.4|44034.4|2
1643357270000|2022-01-28 08:07:50|44051.9|44031.9|44048.5|44028.5|44051.9|44031.9|44048.5|44028.5|2
1643357280000|2022-01-28 08:08:00|44046.9|44026.9|44036.9|44016.9|44049.4|44029.4|44036.9|44016.9|7
1643357290000|2022-01-28 08:08:10|44039.4|44019.4|44035.2|44015.2|44039.4|44019.4|44035.2|44015.2|2
1643357300000|2022-01-28 08:08:20|44036.9|44016.9|44029.4|44009.4|44037.7|44017.7|44027.7|44007.7|5
1643357310000|2022-01-28 08:08:30|44028.5|44008.5|44029.4|44009.4|44029.4|44009.4|44024.4|44004.4|2
1643357320000|2022-01-28 08:08:40|44030.2|44010.2|44034.4|44014.4|44034.4|44014.4|44029.4|44009.4|5
1643357330000|2022-01-28 08:08:50|44039.4|44019.4|44041.9|44021.9|44041.9|44021.9|44039.4|44019.4|4
1643357340000|2022-01-28 08:09:00|44039.4|44019.4|44041.9|44021.9|44041.9|44021.9|44039.4|44019.4|5
1643357350000|2022-01-28 08:09:10|44041|44021|44039.4|44019.4|44041.9|44021.9|44039.4|44019.4|1
1643357360000|2022-01-28 08:09:20|44038.5|44018.5|44051|44031|44051.9|44031.9|44037.7|44017.7|6
1643357370000|2022-01-28 08:09:30|44049.4|44029.4|44044.4|44024.4|44054.4|44034.4|44044.4|44024.4|1
1643357380000|2022-01-28 08:09:40|44043.5|44023.5|44046|44026|44046|44026|44039.4|44019.4|6
1643357390000|2022-01-28 08:09:50|44044.4|44024.4|44054.4|44034.4|44054.4|44034.4|44044.4|44024.4|5
1643357400000|2022-01-28 08:10:00|44051.9|44031.9|44043.5|44023.5|44052.7|44032.7|44040.2|44020.2|4
1643357410000|2022-01-28 08:10:10|44041.9|44021.9|44039.4|44019.4|44042.7|44022.7|44039.4|44019.4|1
1643357420000|2022-01-28 08:10:20|44036.9|44016.9|44033.5|44013.5|44036.9|44016.9|44032.7|44012.7|3
1643357430000|2022-01-28 08:10:30|44032.7|44012.7|44029.4|44009.4|44034.4|44014.4|44029.4|44009.4|2
1643357440000|2022-01-28 08:10:40|44031.9|44011.9|44031|44011|44034.4|44014.4|44031|44011|2
1643357450000|2022-01-28 08:10:50|44030.2|44010.2|44029.4|44009.4|44031|44011|44024.4|44004.4|1
1643357460000|2022-01-28 08:11:00|44026|44006|44016|43996|44026|44006|44016|43996|8
1643357470000|2022-01-28 08:11:10|44011.9|43991.9|44016.9|43996.9|44019.4|43999.4|44011.9|43991.9|6
1643357480000|2022-01-28 08:11:20|44017.7|43997.7|44024.4|44004.4|44024.4|44004.4|44016.9|43996.9|3
1643357490000|2022-01-28 08:11:30|44028.5|44008.5|44031.9|44011.9|44034.4|44014.4|44028.5|44008.5|7
1643357500000|2022-01-28 08:11:40|44033.5|44013.5|44029.4|44009.4|44034.4|44014.4|44029.4|44009.4|2
1643357510000|2022-01-28 08:11:50|||||||||10
1643357520000|2022-01-28 08:12:00|||||||||22
1643357530000|2022-01-28 08:12:10|44026.9|44006.9|44019.4|43999.4|44026.9|44006.9|44019.4|43999.4|6
1643357540000|2022-01-28 08:12:20|44016.9|43996.9|44008.5|43988.5|44016.9|43996.9|44006.9|43986.9|6
1643357550000|2022-01-28 08:12:30|44009.4|43989.4|44006.9|43986.9|44009.4|43989.4|44006.9|43986.9|7
1643357560000|2022-01-28 08:12:40|44009.4|43989.4|43996.9|43976.9|44009.4|43989.4|43996.9|43976.9|10
1643357570000|2022-01-28 08:12:50|43994.4|43974.4|43988.5|43968.5|43994.4|43974.4|43984.4|43964.4|18
1643357580000|2022-01-28 08:13:00|43986.9|43966.9|43959.4|43939.4|43987.7|43967.7|43959.4|43939.4|14
1643357590000|2022-01-28 08:13:10|43958.5|43938.5|43974.4|43954.4|43974.4|43954.4|43956.9|43936.9|12
1643357600000|2022-01-28 08:13:20|43975.2|43955.2|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|5
1643357610000|2022-01-28 08:13:30|43976|43956|43983.5|43963.5|43983.5|43963.5|43976|43956|5
1643357620000|2022-01-28 08:13:40|43982.7|43962.7|43988.5|43968.5|43988.5|43968.5|43979.4|43959.4|5
1643357630000|2022-01-28 08:13:50|43986|43966|43981.9|43961.9|43988.5|43968.5|43979.4|43959.4|2
1643357640000|2022-01-28 08:14:00|43979.4|43959.4|43979.4|43959.4|43984.4|43964.4|43976.9|43956.9|8
1643357650000|2022-01-28 08:14:10|43976.9|43956.9|43974.4|43954.4|43976.9|43956.9|43974.4|43954.4|4
1643357660000|2022-01-28 08:14:20|43975.2|43955.2|43971.9|43951.9|43976.9|43956.9|43969.4|43949.4|5
1643357670000|2022-01-28 08:14:30|43972.7|43952.7|43963.5|43943.5|43972.7|43952.7|43963.5|43943.5|2
1643357680000|2022-01-28 08:14:40|43964.4|43944.4|43956|43936|43964.4|43944.4|43956|43936|8
1643357690000|2022-01-28 08:14:50|43954.4|43934.4|43950.2|43930.2|43954.4|43934.4|43949.4|43929.4|9
1643357700000|2022-01-28 08:15:00|43949.4|43929.4|43938.5|43918.5|43951|43931|43938.5|43918.5|33
1643357710000|2022-01-28 08:15:10|43937.7|43917.7|43936|43916|43941|43921|43936|43916|16
1643357720000|2022-01-28 08:15:20|43934.4|43914.4|43938.5|43918.5|43939.4|43919.4|43933.5|43913.5|5
1643357730000|2022-01-28 08:15:30|43939.4|43919.4|43938.5|43918.5|43940.2|43920.2|43936.9|43916.9|10
1643357740000|2022-01-28 08:15:40|43939.4|43919.4|43951.9|43931.9|43951.9|43931.9|43939.4|43919.4|11
1643357750000|2022-01-28 08:15:50|43951|43931|43963.5|43943.5|43968.5|43948.5|43949.4|43929.4|4
1643357760000|2022-01-28 08:16:00|43964.4|43944.4|43946.9|43926.9|43964.4|43944.4|43941.9|43921.9|5
1643357770000|2022-01-28 08:16:10|43944.4|43924.4|43923.5|43903.5|43944.4|43924.4|43923.5|43903.5|8
1643357780000|2022-01-28 08:16:20|43921|43901|43921.9|43901.9|43921.9|43901.9|43915.2|43895.2|13
1643357790000|2022-01-28 08:16:30|43921|43901|43921.9|43901.9|43924.4|43904.4|43919.4|43899.4|1
1643357800000|2022-01-28 08:16:40|43922.7|43902.7|43921.9|43901.9|43923.5|43903.5|43919.4|43899.4|15
1643357810000|2022-01-28 08:16:50|43923.5|43903.5|43940.2|43920.2|43940.2|43920.2|43921.9|43901.9|13
1643357820000|2022-01-28 08:17:00|43941.9|43921.9|43939.4|43919.4|43944.4|43924.4|43935.2|43915.2|10
1643357830000|2022-01-28 08:17:10|43940.2|43920.2|43938.5|43918.5|43941.9|43921.9|43936.9|43916.9|1
1643357840000|2022-01-28 08:17:20|43936.9|43916.9|43936|43916|43936.9|43916.9|43933.5|43913.5|6
1643357850000|2022-01-28 08:17:30|43935.2|43915.2|43944.4|43924.4|43949.4|43929.4|43935.2|43915.2|4
1643357860000|2022-01-28 08:17:40|43945.2|43925.2|43936.9|43916.9|43945.2|43925.2|43936.9|43916.9|2
1643357870000|2022-01-28 08:17:50|43934.4|43914.4|43933.5|43913.5|43936.9|43916.9|43933.5|43913.5|3
1643357880000|2022-01-28 08:18:00|43932.7|43912.7|43927.7|43907.7|43932.7|43912.7|43927.7|43907.7|8
1643357890000|2022-01-28 08:18:10|43926|43906|43914.4|43894.4|43926|43906|43911|43891|24
1643357900000|2022-01-28 08:18:20|43916.9|43896.9|43931.9|43911.9|43931.9|43911.9|43914.4|43894.4|19
1643357910000|2022-01-28 08:18:30|43930.2|43910.2|43935.2|43915.2|43935.2|43915.2|43930.2|43910.2|165
1643357920000|2022-01-28 08:18:40|43932.7|43912.7|43935.2|43915.2|43938.5|43918.5|43932.7|43912.7|6
1643357930000|2022-01-28 08:18:50|43936.9|43916.9|43886.9|43866.9|43936.9|43916.9|43880.2|43860.2|21
1643357940000|2022-01-28 08:19:00|43887.7|43867.7|43891.9|43871.9|43895.2|43875.2|43876.9|43856.9|31
1643357950000|2022-01-28 08:19:10|43889.4|43869.4|43897.7|43877.7|43897.7|43877.7|43883.5|43863.5|17
1643357960000|2022-01-28 08:19:20|43898.5|43878.5|43915.2|43895.2|43920.2|43900.2|43897.7|43877.7|15
1643357970000|2022-01-28 08:19:30|43916.9|43896.9|43915.2|43895.2|43922.7|43902.7|43915.2|43895.2|3
1643357980000|2022-01-28 08:19:40|43912.7|43892.7|43921.9|43901.9|43921.9|43901.9|43912.7|43892.7|14
1643357990000|2022-01-28 08:19:50|43926.9|43906.9|43928.5|43908.5|43929.4|43909.4|43922.7|43902.7|7
1643358000000|2022-01-28 08:20:00|43927.7|43907.7|43924.4|43904.4|43927.7|43907.7|43922.7|43902.7|13
1643358010000|2022-01-28 08:20:10|43927.7|43907.7|43935.2|43915.2|43937.7|43917.7|43927.7|43907.7|19
1643358020000|2022-01-28 08:20:20|43932.7|43912.7|43939.4|43919.4|43940.2|43920.2|43930.2|43910.2|8
1643358030000|2022-01-28 08:20:30|43937.7|43917.7|43947.7|43927.7|43950.2|43930.2|43937.7|43917.7|5
1643358040000|2022-01-28 08:20:40|43945.2|43925.2|43937.7|43917.7|43945.2|43925.2|43935.2|43915.2|19
1643358050000|2022-01-28 08:20:50|43938.5|43918.5|43927.7|43907.7|43940.2|43920.2|43925.2|43905.2|62
1643358060000|2022-01-28 08:21:00|43925.2|43905.2|43921|43901|43925.2|43905.2|43911|43891|23
1643358070000|2022-01-28 08:21:10|43922.7|43902.7|43921|43901|43926.9|43906.9|43921|43901|1
1643358080000|2022-01-28 08:21:20|43925.2|43905.2|43927.7|43907.7|43930.2|43910.2|43915.2|43895.2|19
1643358090000|2022-01-28 08:21:30|43930.2|43910.2|43919.4|43899.4|43935.2|43915.2|43919.4|43899.4|2
1643358100000|2022-01-28 08:21:40|43917.7|43897.7|43890.2|43870.2|43917.7|43897.7|43888.5|43868.5|6
1643358110000|2022-01-28 08:21:50|43885.2|43865.2|43857.7|43837.7|43885.2|43865.2|43855.2|43835.2|67
1643358120000|2022-01-28 08:22:00|43856.9|43836.9|43850.2|43830.2|43856.9|43836.9|43846.9|43826.9|20
1643358130000|2022-01-28 08:22:10|43848.6|43828.6|43828.6|43808.6|43849.4|43829.4|43828.6|43808.6|17
1643358140000|2022-01-28 08:22:20|43827.8|43807.8|43839.4|43819.4|43842.7|43822.7|43827.8|43807.8|30
1643358150000|2022-01-28 08:22:30|43838.6|43818.6|43855.2|43835.2|43857.7|43837.7|43836.9|43816.9|41
1643358160000|2022-01-28 08:22:40|43854.4|43834.4|43873.5|43853.5|43873.5|43853.5|43850.2|43830.2|15
1643358170000|2022-01-28 08:22:50|43872.7|43852.7|43872.7|43852.7|43872.7|43852.7|43870.2|43850.2|2
1643358180000|2022-01-28 08:23:00|43875.2|43855.2|43895.2|43875.2|43897.7|43877.7|43875.2|43855.2|13
1643358190000|2022-01-28 08:23:10|43892.7|43872.7|43887.7|43867.7|43896|43876|43887.7|43867.7|2
1643358200000|2022-01-28 08:23:20|43885.2|43865.2|43882.7|43862.7|43885.2|43865.2|43880.2|43860.2|4
1643358210000|2022-01-28 08:23:30|43883.5|43863.5|43882.7|43862.7|43883.5|43863.5|43878.5|43858.5|3
1643358220000|2022-01-28 08:23:40|43885.2|43865.2|43890.2|43870.2|43890.2|43870.2|43885.2|43865.2|1
1643358230000|2022-01-28 08:23:50|43889.4|43869.4|43896.9|43876.9|43896.9|43876.9|43887.7|43867.7|6
1643358240000|2022-01-28 08:24:00|43896.1|43876.1|43878.5|43858.5|43896.1|43876.1|43878.5|43858.5|3
1643358250000|2022-01-28 08:24:10|43876|43856|43885.2|43865.2|43885.2|43865.2|43876|43856|9
1643358260000|2022-01-28 08:24:20|43886.9|43866.9|43895.2|43875.2|43900.2|43880.2|43885.2|43865.2|3
1643358270000|2022-01-28 08:24:30|43894.4|43874.4|43895.2|43875.2|43897.7|43877.7|43890.2|43870.2|1
1643358280000|2022-01-28 08:24:40|43892.7|43872.7|43895.2|43875.2|43895.2|43875.2|43891|43871|4
1643358290000|2022-01-28 08:24:50|43897.7|43877.7|43893.5|43873.5|43897.7|43877.7|43893.5|43873.5|3
1643358300000|2022-01-28 08:25:00|43891.9|43871.9|43865.2|43845.2|43893.5|43873.5|43865.2|43845.2|14
1643358310000|2022-01-28 08:25:10|43867.7|43847.7|43852.7|43832.7|43867.7|43847.7|43850.2|43830.2|10
1643358320000|2022-01-28 08:25:20|43850.2|43830.2|43855.2|43835.2|43855.2|43835.2|43850.2|43830.2|5
1643358330000|2022-01-28 08:25:30|43857.7|43837.7|43857.7|43837.7|43857.7|43837.7|43851.9|43831.9|9
1643358340000|2022-01-28 08:25:40|43858.5|43838.5|43857.7|43837.7|43858.5|43838.5|43856|43836|2
1643358350000|2022-01-28 08:25:50|43856.9|43836.9|43852.7|43832.7|43857.7|43837.7|43852.7|43832.7|3
1643358360000|2022-01-28 08:26:00|43850.2|43830.2|43845.2|43825.2|43850.2|43830.2|43842.7|43822.7|4
1643358370000|2022-01-28 08:26:10|43844.4|43824.4|43840.2|43820.2|43845.2|43825.2|43840.2|43820.2|4
1643358380000|2022-01-28 08:26:20|43838.5|43818.5|43835.2|43815.2|43840.2|43820.2|43832.7|43812.7|3
1643358390000|2022-01-28 08:26:30|43837.7|43817.7|43839.4|43819.4|43840.2|43820.2|43837.7|43817.7|8
1643358400000|2022-01-28 08:26:40|43838.5|43818.5|43840.2|43820.2|43840.2|43820.2|43837.7|43817.7|4
1643358410000|2022-01-28 08:26:50|43842.7|43822.7|43843.5|43823.5|43846.9|43826.9|43841.9|43821.9|11
1643358420000|2022-01-28 08:27:00|43846.9|43826.9|43845.2|43825.2|43846.9|43826.9|43839.4|43819.4|9
1643358430000|2022-01-28 08:27:10|43846.9|43826.9|43846.9|43826.9|43846.9|43826.9|43845.2|43825.2|2
1643358440000|2022-01-28 08:27:20|43844.4|43824.4|43847.7|43827.7|43847.7|43827.7|43844.4|43824.4|7
1643358450000|2022-01-28 08:27:30|43846.9|43826.9|43857.7|43837.7|43862.7|43842.7|43846.9|43826.9|10
1643358460000|2022-01-28 08:27:40|43855.2|43835.2|43860.2|43840.2|43860.2|43840.2|43855.2|43835.2|6
1643358470000|2022-01-28 08:27:50|43857.7|43837.7|43851.9|43831.9|43860.2|43840.2|43851.9|43831.9|3
1643358480000|2022-01-28 08:28:00|43848.5|43828.5|43851.9|43831.9|43851.9|43831.9|43845.2|43825.2|5
1643358490000|2022-01-28 08:28:10|43846.9|43826.9|43846.9|43826.9|43850.2|43830.2|43844.4|43824.4|10
1643358500000|2022-01-28 08:28:20|43844.4|43824.4|43850.2|43830.2|43850.2|43830.2|43841.1|43821.1|3
1643358510000|2022-01-28 08:28:30|43847.7|43827.7|43845.2|43825.2|43850.2|43830.2|43842.7|43822.7|1
1643358520000|2022-01-28 08:28:40|43844.4|43824.4|43884.4|43864.4|43884.4|43864.4|43840.2|43820.2|15
1643358530000|2022-01-28 08:28:50|43882.7|43862.7|43885.2|43865.2|43885.2|43865.2|43882.7|43862.7|1
1643358540000|2022-01-28 08:29:00|43882.7|43862.7|43880.2|43860.2|43887.7|43867.7|43877.7|43857.7|9
1643358550000|2022-01-28 08:29:10|43877.7|43857.7|43865.2|43845.2|43877.7|43857.7|43862.7|43842.7|4
1643358560000|2022-01-28 08:29:20|43862.7|43842.7|43858.6|43838.6|43865.2|43845.2|43858.6|43838.6|3
1643358570000|2022-01-28 08:29:30|43860.2|43840.2|43862.7|43842.7|43865.2|43845.2|43856.9|43836.9|4
1643358580000|2022-01-28 08:29:40|43860.2|43840.2|43870.2|43850.2|43870.2|43850.2|43860.2|43840.2|3
1643358590000|2022-01-28 08:29:50|43867.7|43847.7|43867.7|43847.7|43870.2|43850.2|43865.2|43845.2|3
1643358600000|2022-01-28 08:30:00|43870.2|43850.2|43871.9|43851.9|43872.7|43852.7|43867.7|43847.7|5
1643358610000|2022-01-28 08:30:10|43870.2|43850.2|43877.7|43857.7|43880.2|43860.2|43867.7|43847.7|7
1643358620000|2022-01-28 08:30:20|43879.4|43859.4|43876.1|43856.1|43882.7|43862.7|43876.1|43856.1|3
1643358630000|2022-01-28 08:30:30|43874.4|43854.4|43865.2|43845.2|43874.4|43854.4|43865.2|43845.2|7
1643358640000|2022-01-28 08:30:40|43864.4|43844.4|43865.2|43845.2|43870.2|43850.2|43860.2|43840.2|5
1643358650000|2022-01-28 08:30:50|43862.7|43842.7|43856.1|43836.1|43862.7|43842.7|43856.1|43836.1|2
1643358660000|2022-01-28 08:31:00|43852.7|43832.7|43850.2|43830.2|43852.7|43832.7|43850.2|43830.2|9
1643358670000|2022-01-28 08:31:10|43847.7|43827.7|43845.2|43825.2|43847.7|43827.7|43844.4|43824.4|1
1643358680000|2022-01-28 08:31:20|43846.9|43826.9|43850.2|43830.2|43850.2|43830.2|43846.9|43826.9|3
1643358690000|2022-01-28 08:31:30|43849.4|43829.4|43850.2|43830.2|43852.7|43832.7|43849.4|43829.4|1
1643358700000|2022-01-28 08:31:40|43851.9|43831.9|43852.7|43832.7|43852.7|43832.7|43846.9|43826.9|7
1643358710000|2022-01-28 08:31:50|43851.9|43831.9|43847.7|43827.7|43852.7|43832.7|43847.7|43827.7|2
1643358720000|2022-01-28 08:32:00|43846.9|43826.9|43841.9|43821.9|43846.9|43826.9|43839.4|43819.4|13
1643358730000|2022-01-28 08:32:10|43842.7|43822.7|43827.7|43807.7|43848.6|43828.6|43823.6|43803.6|48
1643358740000|2022-01-28 08:32:20|43826.9|43806.9|43830.2|43810.2|43832.7|43812.7|43826.9|43806.9|12
1643358750000|2022-01-28 08:32:30|43829.4|43809.4|43829.4|43809.4|43835.2|43815.2|43829.4|43809.4|16
1643358760000|2022-01-28 08:32:40|43828.6|43808.6|43844.4|43824.4|43860.2|43840.2|43825.2|43805.2|32
1643358770000|2022-01-28 08:32:50|43843.6|43823.6|43835.2|43815.2|43843.6|43823.6|43835.2|43815.2|4
1643358780000|2022-01-28 08:33:00|43831.9|43811.9|43832.7|43812.7|43835.2|43815.2|43826.9|43806.9|8
1643358790000|2022-01-28 08:33:10|43831.9|43811.9|43832.7|43812.7|43835.2|43815.2|43827.7|43807.7|1
1643358800000|2022-01-28 08:33:20|43833.6|43813.6|43835.2|43815.2|43837.7|43817.7|43833.6|43813.6|0
1643358810000|2022-01-28 08:33:30|43832.7|43812.7|43835.2|43815.2|43835.2|43815.2|43828.6|43808.6|4
1643358820000|2022-01-28 08:33:40|43836.1|43816.1|43835.2|43815.2|43837.7|43817.7|43835.2|43815.2|3
1643358830000|2022-01-28 08:33:50|43836.1|43816.1|43837.7|43817.7|43840.2|43820.2|43835.2|43815.2|4
1643358840000|2022-01-28 08:34:00|43836.9|43816.9|43827.7|43807.7|43840.2|43820.2|43827.7|43807.7|4
1643358850000|2022-01-28 08:34:10|43830.2|43810.2|43830.2|43810.2|43830.2|43810.2|43826.9|43806.9|5
1643358860000|2022-01-28 08:34:20|43829.4|43809.4|43831.9|43811.9|43831.9|43811.9|43827.7|43807.7|0
1643358870000|2022-01-28 08:34:30|43834.4|43814.4|43835.2|43815.2|43835.2|43815.2|43831.9|43811.9|1
1643358880000|2022-01-28 08:34:40|43837.7|43817.7|43832.7|43812.7|43837.7|43817.7|43832.7|43812.7|3
1643358890000|2022-01-28 08:34:50|43835.2|43815.2|43852.7|43832.7|43852.7|43832.7|43835.2|43815.2|13
1643358900000|2022-01-28 08:35:00|43850.2|43830.2|43847.7|43827.7|43850.2|43830.2|43845.2|43825.2|13
1643358910000|2022-01-28 08:35:10|43849.4|43829.4|43850.2|43830.2|43850.2|43830.2|43847.7|43827.7|6
1643358920000|2022-01-28 08:35:20|43839.4|43819.4|43833.6|43813.6|43840.2|43820.2|43832.7|43812.7|41
1643358930000|2022-01-28 08:35:30|43835.2|43815.2|43831.9|43811.9|43835.2|43815.2|43830.2|43810.2|12
1643358940000|2022-01-28 08:35:40|43830.2|43810.2|43833.6|43813.6|43833.6|43813.6|43830.2|43810.2|0
1643358950000|2022-01-28 08:35:50|43832.7|43812.7|43832.7|43812.7|43835.2|43815.2|43832.7|43812.7|1
1643358960000|2022-01-28 08:36:00|43829.4|43809.4|43845.2|43825.2|43847.7|43827.7|43829.4|43809.4|10
1643358970000|2022-01-28 08:36:10|43847.7|43827.7|43842.7|43822.7|43850.2|43830.2|43842.7|43822.7|3
1643358980000|2022-01-28 08:36:20|43844.4|43824.4|43840.2|43820.2|43844.4|43824.4|43837.7|43817.7|3
1643358990000|2022-01-28 08:36:30|43839.4|43819.4|43837.7|43817.7|43839.4|43819.4|43836.9|43816.9|3
1643359000000|2022-01-28 08:36:40|43835.2|43815.2|43835.2|43815.2|43837.7|43817.7|43833.6|43813.6|6
1643359010000|2022-01-28 08:36:50|43832.7|43812.7|43833.6|43813.6|43837.7|43817.7|43832.7|43812.7|1
1643359020000|2022-01-28 08:37:00|43835.2|43815.2|43828.6|43808.6|43835.2|43815.2|43827.7|43807.7|5
1643359030000|2022-01-28 08:37:10|43827.7|43807.7|43842.7|43822.7|43842.7|43822.7|43827.7|43807.7|3
1643359040000|2022-01-28 08:37:20|43845.2|43825.2|43857.7|43837.7|43860.2|43840.2|43845.2|43825.2|7
1643359050000|2022-01-28 08:37:30|43856.9|43836.9|43847.7|43827.7|43856.9|43836.9|43847.7|43827.7|8
1643359060000|2022-01-28 08:37:40|43845.2|43825.2|43840.2|43820.2|43847.7|43827.7|43840.2|43820.2|0
1643359070000|2022-01-28 08:37:50|43842.7|43822.7|43840.2|43820.2|43842.7|43822.7|43840.2|43820.2|1
1643359080000|2022-01-28 08:38:00|43838.6|43818.6|43826.9|43806.9|43838.6|43818.6|43826.9|43806.9|19
1643359090000|2022-01-28 08:38:10|43828.6|43808.6|43829.4|43809.4|43829.4|43809.4|43828.6|43808.6|6
1643359100000|2022-01-28 08:38:20|43832.7|43812.7|43830.3|43810.3|43832.7|43812.7|43830.2|43810.2|13
1643359110000|2022-01-28 08:38:30|43828.6|43808.6|43830.2|43810.2|43830.2|43810.2|43827.7|43807.7|7
1643359120000|2022-01-28 08:38:40|43831.9|43811.9|43835.2|43815.2|43835.2|43815.2|43831.9|43811.9|0
1643359130000|2022-01-28 08:38:50|43832.7|43812.7|43835.2|43815.2|43837.7|43817.7|43832.7|43812.7|2
1643359140000|2022-01-28 08:39:00|43833.6|43813.6|43831.9|43811.9|43835.2|43815.2|43829.4|43809.4|5
1643359150000|2022-01-28 08:39:10|43831.1|43811.1|43829.4|43809.4|43831.9|43811.9|43828.6|43808.6|7
1643359160000|2022-01-28 08:39:20|43828.6|43808.6|43829.4|43809.4|43829.4|43809.4|43826.1|43806.1|7
1643359170000|2022-01-28 08:39:30|43828.6|43808.6|43829.4|43809.4|43829.4|43809.4|43828.6|43808.6|5
1643359180000|2022-01-28 08:39:40|43831.9|43811.9|43832.7|43812.7|43832.7|43812.7|43830.2|43810.2|2
1643359190000|2022-01-28 08:39:50|43830.2|43810.2|43830.2|43810.2|43832.7|43812.7|43827.7|43807.7|1
1643359200000|2022-01-28 08:40:00|43829.4|43809.4|43832.7|43812.7|43833.6|43813.6|43826.9|43806.9|11
1643359210000|2022-01-28 08:40:10|43835.2|43815.2|43837.7|43817.7|43837.7|43817.7|43832.7|43812.7|1
1643359220000|2022-01-28 08:40:20|43840.2|43820.2|43842.7|43822.7|43842.7|43822.7|43840.2|43820.2|7
1643359230000|2022-01-28 08:40:30|43840.2|43820.2|43842.7|43822.7|43842.7|43822.7|43839.4|43819.4|3
1643359240000|2022-01-28 08:40:40|43843.6|43823.6|43846.1|43826.1|43846.1|43826.1|43842.7|43822.7|11
1643359250000|2022-01-28 08:40:50|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|43851.1|43831.1|18
1643359260000|2022-01-28 08:41:00|43851.9|43831.9|43857.7|43837.7|43857.7|43837.7|43851.1|43831.1|11
1643359270000|2022-01-28 08:41:10|43856.9|43836.9|43852.7|43832.7|43857.7|43837.7|43850.2|43830.2|7
1643359280000|2022-01-28 08:41:20|43853.6|43833.6|43850.2|43830.2|43853.6|43833.6|43849.4|43829.4|2
1643359290000|2022-01-28 08:41:30|43849.4|43829.4|43852.7|43832.7|43852.7|43832.7|43847.7|43827.7|0
1643359300000|2022-01-28 08:41:40|43851.9|43831.9|43867.7|43847.7|43876.1|43856.1|43851.9|43831.9|14
1643359310000|2022-01-28 08:41:50|43868.6|43848.6|43870.2|43850.2|43872.7|43852.7|43868.6|43848.6|3
1643359320000|2022-01-28 08:42:00|43867.7|43847.7|43867.7|43847.7|43872.7|43852.7|43865.2|43845.2|22
1643359330000|2022-01-28 08:42:10|43870.2|43850.2|43867.7|43847.7|43870.2|43850.2|43865.2|43845.2|3
1643359340000|2022-01-28 08:42:20|43868.6|43848.6|43875.2|43855.2|43875.2|43855.2|43868.6|43848.6|8
1643359350000|2022-01-28 08:42:30|43876.1|43856.1|43877.7|43857.7|43880.2|43860.2|43876.1|43856.1|2
1643359360000|2022-01-28 08:42:40|43881.9|43861.9|43885.2|43865.2|43887.7|43867.7|43881.9|43861.9|3
1643359370000|2022-01-28 08:42:50|43886.1|43866.1|43877.7|43857.7|43887.7|43867.7|43875.2|43855.2|5
1643359380000|2022-01-28 08:43:00|43878.6|43858.6|43875.2|43855.2|43878.6|43858.6|43875.2|43855.2|6
1643359390000|2022-01-28 08:43:10|43872.7|43852.7|43875.2|43855.2|43877.7|43857.7|43872.7|43852.7|7
1643359400000|2022-01-28 08:43:20|43872.7|43852.7|43872.7|43852.7|43878.6|43858.6|43870.2|43850.2|3
1643359410000|2022-01-28 08:43:30|43871.9|43851.9|43870.2|43850.2|43872.7|43852.7|43867.7|43847.7|0
1643359420000|2022-01-28 08:43:40|43869.4|43849.4|43870.2|43850.2|43872.7|43852.7|43867.7|43847.7|4
1643359430000|2022-01-28 08:43:50|43871.9|43851.9|43867.7|43847.7|43872.7|43852.7|43867.7|43847.7|1
1643359440000|2022-01-28 08:44:00|43866.9|43846.9|43872.7|43852.7|43872.7|43852.7|43864.4|43844.4|6
1643359450000|2022-01-28 08:44:10|43870.2|43850.2|43862.7|43842.7|43870.2|43850.2|43862.7|43842.7|2
1643359460000|2022-01-28 08:44:20|43860.2|43840.2|43859.4|43839.4|43860.2|43840.2|43857.7|43837.7|1
1643359470000|2022-01-28 08:44:30|43857.7|43837.7|43860.2|43840.2|43860.2|43840.2|43857.7|43837.7|0
1643359480000|2022-01-28 08:44:40|43857.7|43837.7|43857.7|43837.7|43860.2|43840.2|43857.7|43837.7|1
1643359490000|2022-01-28 08:44:50|43855.2|43835.2|43850.2|43830.2|43855.2|43835.2|43847.7|43827.7|4
1643359500000|2022-01-28 08:45:00|43847.7|43827.7|43837.7|43817.7|43847.7|43827.7|43836.9|43816.9|11
1643359510000|2022-01-28 08:45:10|43840.2|43820.2|43837.7|43817.7|43840.2|43820.2|43837.7|43817.7|2
1643359520000|2022-01-28 08:45:20|43838.6|43818.6|43837.7|43817.7|43840.2|43820.2|43837.7|43817.7|2
1643359530000|2022-01-28 08:45:30|43836.9|43816.9|43840.2|43820.2|43842.7|43822.7|43834.4|43814.4|7
1643359540000|2022-01-28 08:45:40|43839.4|43819.4|43834.4|43814.4|43839.4|43819.4|43833.6|43813.6|2
1643359550000|2022-01-28 08:45:50|43835.2|43815.2|43838.6|43818.6|43838.6|43818.6|43834.4|43814.4|2
1643359560000|2022-01-28 08:46:00|43837.7|43817.7|43835.2|43815.2|43837.7|43817.7|43835.2|43815.2|7
1643359570000|2022-01-28 08:46:10|43833.6|43813.6|43830.2|43810.2|43837.7|43817.7|43830.2|43810.2|11
1643359580000|2022-01-28 08:46:20|43829.4|43809.4|43828.6|43808.6|43829.4|43809.4|43826.1|43806.1|11
1643359590000|2022-01-28 08:46:30|43826.9|43806.9|43828.6|43808.6|43829.4|43809.4|43826.9|43806.9|16
1643359600000|2022-01-28 08:46:40|43826.9|43806.9|43827.7|43807.7|43829.4|43809.4|43826.9|43806.9|8
1643359610000|2022-01-28 08:46:50|43826.9|43806.9|43827.7|43807.7|43827.7|43807.7|43824.4|43804.4|4
1643359620000|2022-01-28 08:47:00|43826.1|43806.1|43828.6|43808.6|43831.1|43811.1|43825.2|43805.2|11
1643359630000|2022-01-28 08:47:10|43827.7|43807.7|43831.9|43811.9|43831.9|43811.9|43827.7|43807.7|8
1643359640000|2022-01-28 08:47:20|43831.1|43811.1|43837.7|43817.7|43837.7|43817.7|43831.1|43811.1|15
1643359650000|2022-01-28 08:47:30|43838.5|43818.5|43836.1|43816.1|43838.6|43818.6|43836.1|43816.1|1
1643359660000|2022-01-28 08:47:40|43837.7|43817.7|43837.7|43817.7|43838.6|43818.6|43836.1|43816.1|0
1643359670000|2022-01-28 08:47:50|43836.1|43816.1|43838.6|43818.6|43838.6|43818.6|43835.2|43815.2|1
1643359680000|2022-01-28 08:48:00|43837.7|43817.7|43837.7|43817.7|43837.7|43817.7|43833.6|43813.6|9
1643359690000|2022-01-28 08:48:10|43836.1|43816.1|43833.6|43813.6|43837.7|43817.7|43832.7|43812.7|3
1643359700000|2022-01-28 08:48:20|43836.1|43816.1|43833.6|43813.6|43837.7|43817.7|43832.7|43812.7|2
1643359710000|2022-01-28 08:48:30|43835.2|43815.2|43832.7|43812.7|43838.6|43818.6|43832.7|43812.7|1
1643359720000|2022-01-28 08:48:40|43833.6|43813.6|43831.9|43811.9|43836.1|43816.1|43831.9|43811.9|4
1643359730000|2022-01-28 08:48:50|43831.1|43811.1|43828.6|43808.6|43831.9|43811.9|43828.6|43808.6|7
1643359740000|2022-01-28 08:49:00|43826.9|43806.9|43828.6|43808.6|43829.4|43809.4|43826.1|43806.1|19
1643359750000|2022-01-28 08:49:10|43829.4|43809.4|43828.6|43808.6|43829.4|43809.4|43826.9|43806.9|2
1643359760000|2022-01-28 08:49:20|43829.4|43809.4|43824.4|43804.4|43829.4|43809.4|43824.4|43804.4|14
1643359770000|2022-01-28 08:49:30|43822.7|43802.7|43736.1|43716.1|43822.7|43802.7|43731.1|43711.1|217
1643359780000|2022-01-28 08:49:40|43735.3|43715.3|43713.6|43693.6|43735.3|43715.3|43706.1|43686.1|60
1643359790000|2022-01-28 08:49:50|43712.8|43692.8|43718.6|43698.6|43718.6|43698.6|43711.1|43691.1|64
1643359800000|2022-01-28 08:50:00|43716.1|43696.1|43723.6|43703.6|43734.4|43714.4|43716.1|43696.1|25
1643359810000|2022-01-28 08:50:10|43724.4|43704.4|43758.6|43738.6|43761.9|43741.9|43724.4|43704.4|37
1643359820000|2022-01-28 08:50:20|43759.4|43739.4|43753.6|43733.6|43761.1|43741.1|43753.6|43733.6|5
1643359830000|2022-01-28 08:50:30|43754.4|43734.4|43783.6|43763.6|43783.6|43763.6|43754.4|43734.4|10
1643359840000|2022-01-28 08:50:40|43787.8|43767.8|43805.3|43785.3|43812.8|43792.8|43787.8|43767.8|24
1643359850000|2022-01-28 08:50:50|43803.6|43783.6|43795.3|43775.3|43803.6|43783.6|43794.4|43774.4|6
1643359860000|2022-01-28 08:51:00|43793.6|43773.6|43802.8|43782.8|43802.8|43782.8|43793.6|43773.6|11
1643359870000|2022-01-28 08:51:10|43805.3|43785.3|43806.1|43786.1|43806.1|43786.1|43803.6|43783.6|9
1643359880000|2022-01-28 08:51:20|43803.6|43783.6|43798.6|43778.6|43806.1|43786.1|43798.6|43778.6|6
1643359890000|2022-01-28 08:51:30|43796.9|43776.9|43793.6|43773.6|43796.9|43776.9|43793.6|43773.6|5
1643359900000|2022-01-28 08:51:40|43796.1|43776.1|43813.6|43793.6|43813.6|43793.6|43793.6|43773.6|4
1643359910000|2022-01-28 08:51:50|43811.9|43791.9|43811.9|43791.9|43813.6|43793.6|43811.1|43791.1|0
1643359920000|2022-01-28 08:52:00|43813.6|43793.6|43816.1|43796.1|43818.6|43798.6|43813.6|43793.6|1
1643359930000|2022-01-28 08:52:10|43816.9|43796.9|43821.1|43801.1|43821.1|43801.1|43816.9|43796.9|5
1643359940000|2022-01-28 08:52:20|43823.6|43803.6|43823.6|43803.6|43826.9|43806.9|43823.6|43803.6|2
1643359950000|2022-01-28 08:52:30|43821.1|43801.1|43824.4|43804.4|43824.4|43804.4|43818.6|43798.6|1
1643359960000|2022-01-28 08:52:40|43823.6|43803.6|43826.1|43806.1|43826.1|43806.1|43823.6|43803.6|4
1643359970000|2022-01-28 08:52:50|43823.6|43803.6|43826.1|43806.1|43826.1|43806.1|43823.6|43803.6|6
1643359980000|2022-01-28 08:53:00|43828.6|43808.6|43826.1|43806.1|43828.6|43808.6|43826.1|43806.1|0
1643359990000|2022-01-28 08:53:10|43823.6|43803.6|43826.1|43806.1|43826.1|43806.1|43823.6|43803.6|3
1643360000000|2022-01-28 08:53:20|43828.6|43808.6|43828.6|43808.6|43831.1|43811.1|43828.6|43808.6|4
1643360010000|2022-01-28 08:53:30|43831.1|43811.1|43832.7|43812.7|43832.7|43812.7|43828.6|43808.6|15
1643360020000|2022-01-28 08:53:40|43834.4|43814.4|43851.1|43831.1|43851.1|43831.1|43834.4|43814.4|21
1643360030000|2022-01-28 08:53:50|43853.6|43833.6|43846.1|43826.1|43856.1|43836.1|43846.1|43826.1|13
1643360040000|2022-01-28 08:54:00|43841.1|43821.1|43843.6|43823.6|43846.1|43826.1|43838.6|43818.6|29
1643360050000|2022-01-28 08:54:10|43841.1|43821.1|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|0
1643360060000|2022-01-28 08:54:20|43841.1|43821.1|43839.4|43819.4|43841.1|43821.1|43838.6|43818.6|0
1643360070000|2022-01-28 08:54:30|43841.1|43821.1|43836.1|43816.1|43841.1|43821.1|43836.1|43816.1|0
1643360080000|2022-01-28 08:54:40|43833.6|43813.6|43833.6|43813.6|43838.6|43818.6|43833.6|43813.6|2
1643360090000|2022-01-28 08:54:50|43835.3|43815.3|43848.6|43828.6|43848.6|43828.6|43833.6|43813.6|9
1643360100000|2022-01-28 08:55:00|43851.1|43831.1|43848.6|43828.6|43851.1|43831.1|43848.6|43828.6|4
1643360110000|2022-01-28 08:55:10|43847.8|43827.8|43860.3|43840.3|43861.9|43841.9|43846.1|43826.1|5
1643360120000|2022-01-28 08:55:20|43863.6|43843.6|43855.3|43835.3|43866.1|43846.1|43855.3|43835.3|10
1643360130000|2022-01-28 08:55:30|43853.6|43833.6|43843.6|43823.6|43853.6|43833.6|43843.6|43823.6|7
1643360140000|2022-01-28 08:55:40|43840.3|43820.3|43848.6|43828.6|43848.6|43828.6|43838.6|43818.6|5
1643360150000|2022-01-28 08:55:50|43851.1|43831.1|43844.4|43824.4|43851.1|43831.1|43843.6|43823.6|5
1643360160000|2022-01-28 08:56:00|43843.6|43823.6|43841.9|43821.9|43848.6|43828.6|43841.9|43821.9|1
1643360170000|2022-01-28 08:56:10|43843.6|43823.6|43843.6|43823.6|43843.6|43823.6|43842.8|43822.8|4
1643360180000|2022-01-28 08:56:20|43845.3|43825.3|43841.1|43821.1|43845.3|43825.3|43841.1|43821.1|0
1643360190000|2022-01-28 08:56:30|43845.3|43825.3|43843.6|43823.6|43845.3|43825.3|43843.6|43823.6|3
1643360200000|2022-01-28 08:56:40|43842.8|43822.8|43838.6|43818.6|43843.6|43823.6|43838.6|43818.6|1
1643360210000|2022-01-28 08:56:50|43839.4|43819.4|43843.6|43823.6|43851.1|43831.1|43839.4|43819.4|3
1643360220000|2022-01-28 08:57:00|43844.4|43824.4|43841.1|43821.1|43851.1|43831.1|43841.1|43821.1|3
1643360230000|2022-01-28 08:57:10|43838.6|43818.6|43835.3|43815.3|43838.6|43818.6|43835.3|43815.3|2
1643360240000|2022-01-28 08:57:20|43836.1|43816.1|43845.3|43825.3|43845.3|43825.3|43836.1|43816.1|5
1643360250000|2022-01-28 08:57:30|43844.4|43824.4|43851.1|43831.1|43851.1|43831.1|43844.4|43824.4|2
1643360260000|2022-01-28 08:57:40|43852.8|43832.8|43856.1|43836.1|43856.1|43836.1|43852.8|43832.8|3
1643360270000|2022-01-28 08:57:50|43862.8|43842.8|43868.6|43848.6|43868.6|43848.6|43862.8|43842.8|3
1643360280000|2022-01-28 08:58:00|43873.6|43853.6|43877.8|43857.8|43880.3|43860.3|43873.6|43853.6|7
1643360290000|2022-01-28 08:58:10|43878.6|43858.6|43886.1|43866.1|43889.4|43869.4|43877.8|43857.8|18
1643360300000|2022-01-28 08:58:20|43884.4|43864.4|43883.6|43863.6|43885.3|43865.3|43882.8|43862.8|15
1643360310000|2022-01-28 08:58:30|43886.1|43866.1|43886.1|43866.1|43888.6|43868.6|43883.6|43863.6|12
1643360320000|2022-01-28 08:58:40|43886.9|43866.9|43888.6|43868.6|43888.6|43868.6|43882.8|43862.8|13
1643360330000|2022-01-28 08:58:50|43887.8|43867.8|43892.8|43872.8|43895.3|43875.3|43886.1|43866.1|4
1643360340000|2022-01-28 08:59:00|43895.3|43875.3|43891.1|43871.1|43898.6|43878.6|43888.6|43868.6|20
1643360350000|2022-01-28 08:59:10|43890.3|43870.3|43891.1|43871.1|43895.3|43875.3|43890.3|43870.3|6
1643360360000|2022-01-28 08:59:20|43896.1|43876.1|43898.6|43878.6|43898.6|43878.6|43888.6|43868.6|8
1643360370000|2022-01-28 08:59:30|43896.9|43876.9|43890.2|43870.2|43896.9|43876.9|43890.2|43870.2|38
1643360380000|2022-01-28 08:59:40|43891.1|43871.1|43895.2|43875.2|43895.2|43875.2|43891.1|43871.1|4
1643360390000|2022-01-28 08:59:50|43897.7|43877.7|43892.7|43872.7|43897.7|43877.7|43889.4|43869.4|1
1643360400000|2022-01-28 09:00:00|43893.6|43873.6|43884.4|43864.4|43895.2|43875.2|43884.4|43864.4|14
1643360410000|2022-01-28 09:00:10|43883.6|43863.6|43885.2|43865.2|43885.2|43865.2|43881.9|43861.9|7
1643360420000|2022-01-28 09:00:20|43882.7|43862.7|43882.7|43862.7|43887.7|43867.7|43880.2|43860.2|15
1643360430000|2022-01-28 09:00:30|43880.2|43860.2|43882.7|43862.7|43882.7|43862.7|43880.2|43860.2|0
1643360440000|2022-01-28 09:00:40|43880.2|43860.2|43885.2|43865.2|43887.7|43867.7|43880.2|43860.2|6
1643360450000|2022-01-28 09:00:50|43890.2|43870.2|43890.2|43870.2|43890.2|43870.2|43887.7|43867.7|0
1643360460000|2022-01-28 09:01:00|43887.7|43867.7|43875.2|43855.2|43890.2|43870.2|43875.2|43855.2|18
1643360470000|2022-01-28 09:01:10|43877.7|43857.7|43866.9|43846.9|43877.7|43857.7|43866.1|43846.1|5
1643360480000|2022-01-28 09:01:20|43867.7|43847.7|43856.1|43836.1|43867.7|43847.7|43856.1|43836.1|32
1643360490000|2022-01-28 09:01:30|43866.9|43846.9|43862.7|43842.7|43866.9|43846.9|43862.7|43842.7|13
1643360500000|2022-01-28 09:01:40|43860.2|43840.2|43860.2|43840.2|43860.2|43840.2|43850.2|43830.2|23
1643360510000|2022-01-28 09:01:50|43858.6|43838.6|43855.2|43835.2|43860.2|43840.2|43855.2|43835.2|7
1643360520000|2022-01-28 09:02:00|43856.1|43836.1|43850.2|43830.2|43858.6|43838.6|43850.2|43830.2|2
1643360530000|2022-01-28 09:02:10|43852.7|43832.7|43841.9|43821.9|43852.7|43832.7|43841.9|43821.9|19
1643360540000|2022-01-28 09:02:20|43839.4|43819.4|43837.7|43817.7|43845.2|43825.2|43835.2|43815.2|22
1643360550000|2022-01-28 09:02:30|43838.6|43818.6|43855.2|43835.2|43856.9|43836.9|43838.6|43818.6|5
1643360560000|2022-01-28 09:02:40|43854.4|43834.4|43840.2|43820.2|43857.7|43837.7|43840.2|43820.2|4
1643360570000|2022-01-28 09:02:50|43841.1|43821.1|43845.2|43825.2|43846.1|43826.1|43838.6|43818.6|3
1643360580000|2022-01-28 09:03:00|43844.4|43824.4|43838.6|43818.6|43844.4|43824.4|43834.4|43814.4|23
1643360590000|2022-01-28 09:03:10|43840.3|43820.3|43840.2|43820.2|43841.1|43821.1|43836.9|43816.9|5
1643360600000|2022-01-28 09:03:20|43839.4|43819.4|43829.4|43809.4|43839.4|43819.4|43829.4|43809.4|0
1643360610000|2022-01-28 09:03:30|43831.1|43811.1|43835.2|43815.2|43835.2|43815.2|43829.4|43809.4|4
1643360620000|2022-01-28 09:03:40|43832.7|43812.7|43840.2|43820.2|43845.2|43825.2|43832.7|43812.7|2
1643360630000|2022-01-28 09:03:50|43842.7|43822.7|43832.7|43812.7|43847.7|43827.7|43832.7|43812.7|12
1643360640000|2022-01-28 09:04:00|43834.4|43814.4|43835.2|43815.2|43835.2|43815.2|43830.2|43810.2|3
1643360650000|2022-01-28 09:04:10|43832.7|43812.7|43832.7|43812.7|43837.7|43817.7|43832.7|43812.7|1
1643360660000|2022-01-28 09:04:20|43835.2|43815.2|43832.7|43812.7|43837.7|43817.7|43832.7|43812.7|0
1643360670000|2022-01-28 09:04:30|43831.9|43811.9|43829.4|43809.4|43831.9|43811.9|43829.4|43809.4|2
1643360680000|2022-01-28 09:04:40|43831.9|43811.9|43832.7|43812.7|43832.7|43812.7|43831.1|43811.1|2
1643360690000|2022-01-28 09:04:50|43830.2|43810.2|43831.9|43811.9|43831.9|43811.9|43829.4|43809.4|1
1643360700000|2022-01-28 09:05:00|43832.7|43812.7|43836.9|43816.9|43840.2|43820.2|43832.7|43812.7|6
1643360710000|2022-01-28 09:05:10|43834.4|43814.4|43832.7|43812.7|43836.9|43816.9|43832.7|43812.7|1
1643360720000|2022-01-28 09:05:20|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|43835.2|43815.2|1
1643360730000|2022-01-28 09:05:30|43833.6|43813.6|43815.2|43795.2|43833.6|43813.6|43812.7|43792.7|28
1643360740000|2022-01-28 09:05:40|43816.1|43796.1|43823.6|43803.6|43823.6|43803.6|43816.1|43796.1|1
1643360750000|2022-01-28 09:05:50|43822.7|43802.7|43827.7|43807.7|43832.7|43812.7|43822.7|43802.7|14
1643360760000|2022-01-28 09:06:00|43826.1|43806.1|43823.6|43803.6|43826.1|43806.1|43823.6|43803.6|1
1643360770000|2022-01-28 09:06:10|43824.4|43804.4|43823.6|43803.6|43824.4|43804.4|43823.6|43803.6|3
1643360780000|2022-01-28 09:06:20|43821.1|43801.1|43821.1|43801.1|43823.6|43803.6|43821.1|43801.1|0
1643360790000|2022-01-28 09:06:30|43823.6|43803.6|43823.6|43803.6|43824.4|43804.4|43821.1|43801.1|3
1643360800000|2022-01-28 09:06:40|43824.4|43804.4|43821.9|43801.9|43826.9|43806.9|43821.9|43801.9|0
1643360810000|2022-01-28 09:06:50|43822.7|43802.7|43822.7|43802.7|43822.7|43802.7|43821.9|43801.9|1
1643360820000|2022-01-28 09:07:00|43825.2|43805.2|43830.2|43810.2|43830.2|43810.2|43825.2|43805.2|3
1643360830000|2022-01-28 09:07:10|43827.7|43807.7|43842.7|43822.7|43846.9|43826.9|43827.7|43807.7|22
1643360840000|2022-01-28 09:07:20|43843.6|43823.6|43826.9|43806.9|43843.6|43823.6|43826.9|43806.9|7
1643360850000|2022-01-28 09:07:30|43826.1|43806.1|43823.6|43803.6|43826.1|43806.1|43812.7|43792.7|8
1643360860000|2022-01-28 09:07:40|43825.2|43805.2|43824.4|43804.4|43825.2|43805.2|43821.9|43801.9|6
1643360870000|2022-01-28 09:07:50|43826.1|43806.1|43826.1|43806.1|43826.1|43806.1|43822.7|43802.7|0
1643360880000|2022-01-28 09:08:00|43823.6|43803.6|43814.4|43794.4|43823.6|43803.6|43814.4|43794.4|5
1643360890000|2022-01-28 09:08:10|43817.7|43797.7|43815.2|43795.2|43820.2|43800.2|43815.2|43795.2|4
1643360900000|2022-01-28 09:08:20|43809.4|43789.4|43785.2|43765.2|43809.4|43789.4|43785.2|43765.2|13
1643360910000|2022-01-28 09:08:30|43787.7|43767.7|43782.7|43762.7|43792.7|43772.7|43782.7|43762.7|5
1643360920000|2022-01-28 09:08:40|43780.2|43760.2|43772.7|43752.7|43780.2|43760.2|43772.7|43752.7|3
1643360930000|2022-01-28 09:08:50|43775.2|43755.2|43765.2|43745.2|43775.2|43755.2|43765.2|43745.2|12
1643360940000|2022-01-28 09:09:00|43768.6|43748.6|43767.7|43747.7|43770.2|43750.2|43762.7|43742.7|12
1643360950000|2022-01-28 09:09:10|43772.7|43752.7|43772.7|43752.7|43773.6|43753.6|43772.7|43752.7|11
1643360960000|2022-01-28 09:09:20|43775.2|43755.2|43770.2|43750.2|43775.2|43755.2|43770.2|43750.2|6
1643360970000|2022-01-28 09:09:30|43768.6|43748.6|43758.6|43738.6|43768.6|43748.6|43758.6|43738.6|6
1643360980000|2022-01-28 09:09:40|43759.4|43739.4|43757.7|43737.7|43760.2|43740.2|43757.7|43737.7|9
1643360990000|2022-01-28 09:09:50|43756.9|43736.9|43746.9|43726.9|43757.7|43737.7|43746.9|43726.9|44
1643361000000|2022-01-28 09:10:00|43745.2|43725.2|43750.2|43730.2|43757.7|43737.7|43745.2|43725.2|14
1643361010000|2022-01-28 09:10:10|43752.7|43732.7|43755.2|43735.2|43755.2|43735.2|43752.7|43732.7|7
1643361020000|2022-01-28 09:10:20|43757.7|43737.7|43761.9|43741.9|43766.1|43746.1|43757.7|43737.7|4
1643361030000|2022-01-28 09:10:30|43762.7|43742.7|43770.2|43750.2|43777.7|43757.7|43762.7|43742.7|9
1643361040000|2022-01-28 09:10:40|43772.7|43752.7|43780.2|43760.2|43780.2|43760.2|43772.7|43752.7|3
1643361050000|2022-01-28 09:10:50|43779.4|43759.4|43776.9|43756.9|43780.2|43760.2|43776.9|43756.9|0
1643361060000|2022-01-28 09:11:00|43774.4|43754.4|43774.4|43754.4|43774.4|43754.4|43771.9|43751.9|1
1643361070000|2022-01-28 09:11:10|43771.1|43751.1|43774.4|43754.4|43774.4|43754.4|43771.1|43751.1|2
1643361080000|2022-01-28 09:11:20|43773.6|43753.6|43777.7|43757.7|43780.2|43760.2|43773.6|43753.6|9
1643361090000|2022-01-28 09:11:30|43778.6|43758.6|43782.7|43762.7|43782.7|43762.7|43777.7|43757.7|5
1643361100000|2022-01-28 09:11:40|43783.6|43763.6|43781.9|43761.9|43785.2|43765.2|43779.4|43759.4|0
1643361110000|2022-01-28 09:11:50|43780.2|43760.2|43779.4|43759.4|43780.2|43760.2|43775.2|43755.2|1
1643361120000|2022-01-28 09:12:00|43777.7|43757.7|43771.9|43751.9|43777.7|43757.7|43770.2|43750.2|2
1643361130000|2022-01-28 09:12:10|43772.7|43752.7|43776.9|43756.9|43777.7|43757.7|43771.9|43751.9|9
1643361140000|2022-01-28 09:12:20|43777.7|43757.7|43775.2|43755.2|43777.7|43757.7|43772.7|43752.7|1
1643361150000|2022-01-28 09:12:30|43777.7|43757.7|43781.1|43761.1|43781.1|43761.1|43777.7|43757.7|1
1643361160000|2022-01-28 09:12:40|43790.2|43770.2|43792.7|43772.7|43796.9|43776.9|43790.2|43770.2|7
1643361170000|2022-01-28 09:12:50|43796.9|43776.9|43795.2|43775.2|43797.7|43777.7|43791.9|43771.9|6
1643361180000|2022-01-28 09:13:00|43794.4|43774.4|43787.7|43767.7|43794.4|43774.4|43787.7|43767.7|2
1643361190000|2022-01-28 09:13:10|43785.2|43765.2|43785.2|43765.2|43785.2|43765.2|43782.7|43762.7|6
1643361200000|2022-01-28 09:13:20|43783.6|43763.6|43781.1|43761.1|43783.6|43763.6|43777.7|43757.7|11
1643361210000|2022-01-28 09:13:30|43782.7|43762.7|43797.7|43777.7|43797.7|43777.7|43782.7|43762.7|10
1643361220000|2022-01-28 09:13:40|43804.4|43784.4|43807.7|43787.7|43807.7|43787.7|43804.4|43784.4|9
1643361230000|2022-01-28 09:13:50|43809.4|43789.4|43797.7|43777.7|43811.9|43791.9|43796.1|43776.1|8
1643361240000|2022-01-28 09:14:00|43800.2|43780.2|43792.7|43772.7|43800.2|43780.2|43792.7|43772.7|7
1643361250000|2022-01-28 09:14:10|43795.2|43775.2|43797.7|43777.7|43797.7|43777.7|43792.7|43772.7|1
1643361260000|2022-01-28 09:14:20|43802.7|43782.7|43811.1|43791.1|43812.7|43792.7|43802.7|43782.7|58
1643361270000|2022-01-28 09:14:30|43800.2|43780.2|43803.6|43783.6|43805.2|43785.2|43797.7|43777.7|12
1643361280000|2022-01-28 09:14:40|43805.2|43785.2|43784.4|43764.4|43805.2|43785.2|43782.7|43762.7|68
1643361290000|2022-01-28 09:14:50|43785.2|43765.2|43802.7|43782.7|43802.7|43782.7|43783.6|43763.6|13
1643361300000|2022-01-28 09:15:00|43800.2|43780.2|43802.7|43782.7|43806.1|43786.1|43800.2|43780.2|5
1643361310000|2022-01-28 09:15:10|43805.2|43785.2|43816.9|43796.9|43817.7|43797.7|43805.2|43785.2|1
1643361320000|2022-01-28 09:15:20|43813.6|43793.6|43821.9|43801.9|43822.7|43802.7|43813.6|43793.6|2
1643361330000|2022-01-28 09:15:30|43820.2|43800.2|43802.7|43782.7|43820.2|43800.2|43802.7|43782.7|6
1643361340000|2022-01-28 09:15:40|43801.9|43781.9|43802.7|43782.7|43802.7|43782.7|43801.9|43781.9|1
1643361350000|2022-01-28 09:15:50|43801.9|43781.9|43791.9|43771.9|43802.7|43782.7|43791.9|43771.9|7
1643361360000|2022-01-28 09:16:00|43792.7|43772.7|43790.2|43770.2|43792.7|43772.7|43787.7|43767.7|4
1643361370000|2022-01-28 09:16:10|43791.1|43771.1|43801.1|43781.1|43803.6|43783.6|43791.1|43771.1|1
1643361380000|2022-01-28 09:16:20|43801.9|43781.9|43790.2|43770.2|43803.6|43783.6|43790.2|43770.2|1
1643361390000|2022-01-28 09:16:30|43787.7|43767.7|43786.9|43766.9|43787.7|43767.7|43786.1|43766.1|2
1643361400000|2022-01-28 09:16:40|43785.2|43765.2|43783.6|43763.6|43787.7|43767.7|43783.6|43763.6|0
1643361410000|2022-01-28 09:16:50|43785.2|43765.2|43782.7|43762.7|43785.2|43765.2|43780.2|43760.2|0
1643361420000|2022-01-28 09:17:00|43781.9|43761.9|43780.2|43760.2|43782.7|43762.7|43780.2|43760.2|0
1643361430000|2022-01-28 09:17:10|43782.7|43762.7|43782.7|43762.7|43785.2|43765.2|43782.7|43762.7|3
1643361440000|2022-01-28 09:17:20|43785.2|43765.2|43780.2|43760.2|43785.2|43765.2|43780.2|43760.2|6
1643361450000|2022-01-28 09:17:30|43782.7|43762.7|43786.1|43766.1|43790.2|43770.2|43782.7|43762.7|18
1643361460000|2022-01-28 09:17:40|43787.7|43767.7|43785.2|43765.2|43787.7|43767.7|43785.2|43765.2|0
1643361470000|2022-01-28 09:17:50|43783.6|43763.6|43779.4|43759.4|43783.6|43763.6|43779.4|43759.4|6
1643361480000|2022-01-28 09:18:00|43781.1|43761.1|43776.9|43756.9|43781.9|43761.9|43776.9|43756.9|16
1643361490000|2022-01-28 09:18:10|43777.7|43757.7|43773.6|43753.6|43781.9|43761.9|43773.6|43753.6|12
1643361500000|2022-01-28 09:18:20|43771.9|43751.9|43762.8|43742.8|43773.6|43753.6|43762|43742|19
1643361510000|2022-01-28 09:18:30|43762|43742|43766.9|43746.9|43766.9|43746.9|43762|43742|4
1643361520000|2022-01-28 09:18:40|43769.4|43749.4|43767.8|43747.8|43770.3|43750.3|43767.8|43747.8|3
1643361530000|2022-01-28 09:18:50|43768.6|43748.6|43781.1|43761.1|43784.4|43764.4|43767.8|43747.8|6
1643361540000|2022-01-28 09:19:00|43779.5|43759.5|43768.6|43748.6|43779.5|43759.5|43762|43742|7
1643361550000|2022-01-28 09:19:10|43766.1|43746.1|43761.1|43741.1|43766.1|43746.1|43761.1|43741.1|5
1643361560000|2022-01-28 09:19:20|43763.6|43743.6|43761.1|43741.1|43763.6|43743.6|43760.3|43740.3|0
1643361570000|2022-01-28 09:19:30|43760.3|43740.3|43761.1|43741.1|43761.1|43741.1|43760.3|43740.3|3
1643361580000|2022-01-28 09:19:40|43760.3|43740.3|43761.1|43741.1|43761.1|43741.1|43760.3|43740.3|0
1643361590000|2022-01-28 09:19:50|43760.3|43740.3|43761.1|43741.1|43761.1|43741.1|43760.3|43740.3|0
1643361600000|2022-01-28 09:20:00|43760.3|43740.3|43761.1|43741.1|43761.1|43741.1|43757.8|43737.8|5
1643361610000|2022-01-28 09:20:10|43759.5|43739.5|43760.3|43740.3|43761.1|43741.1|43757.8|43737.8|6
1643361620000|2022-01-28 09:20:20|43759.5|43739.5|43758.6|43738.6|43760.3|43740.3|43756.1|43736.1|1
1643361630000|2022-01-28 09:20:30|43757.8|43737.8|43761.1|43741.1|43761.1|43741.1|43756.1|43736.1|2
1643361640000|2022-01-28 09:20:40|43758.6|43738.6|43761.1|43741.1|43761.1|43741.1|43758.6|43738.6|2
1643361650000|2022-01-28 09:20:50|43758.6|43738.6|43757|43737|43761.1|43741.1|43757|43737|5
1643361660000|2022-01-28 09:21:00|43758.6|43738.6|43757.8|43737.8|43760.3|43740.3|43757|43737|1
1643361670000|2022-01-28 09:21:10|43757|43737|43760.3|43740.3|43760.3|43740.3|43757|43737|2
1643361680000|2022-01-28 09:21:20|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|5
1643361690000|2022-01-28 09:21:30|43757|43737|43758.6|43738.6|43761.1|43741.1|43755.3|43735.3|2
1643361700000|2022-01-28 09:21:40|43757.8|43737.8|43754.5|43734.5|43758.6|43738.6|43752.8|43732.8|0
1643361710000|2022-01-28 09:21:50|43752.8|43732.8|43741.1|43721.1|43752.8|43732.8|43741.1|43721.1|6
1643361720000|2022-01-28 09:22:00|43741.9|43721.9|43768.6|43748.6|43769.4|43749.4|43741.9|43721.9|3
1643361730000|2022-01-28 09:22:10|43771.1|43751.1|43763.6|43743.6|43771.1|43751.1|43763.6|43743.6|5
1643361740000|2022-01-28 09:22:20|43758.6|43738.6|43753.6|43733.6|43758.6|43738.6|43753.6|43733.6|4
1643361750000|2022-01-28 09:22:30|43754.4|43734.4|43753.6|43733.6|43756.1|43736.1|43753.6|43733.6|1
1643361760000|2022-01-28 09:22:40|43754.4|43734.4|43753.6|43733.6|43756.1|43736.1|43752.8|43732.8|2
1643361770000|2022-01-28 09:22:50|43756.1|43736.1|43751.1|43731.1|43756.1|43736.1|43751.1|43731.1|1
1643361780000|2022-01-28 09:23:00|43753.6|43733.6|43766.1|43746.1|43766.1|43746.1|43753.6|43733.6|7
1643361790000|2022-01-28 09:23:10|43763.6|43743.6|43766.1|43746.1|43766.1|43746.1|43762.8|43742.8|3
1643361800000|2022-01-28 09:23:20|43765.3|43745.3|43760.3|43740.3|43765.3|43745.3|43756.1|43736.1|4
1643361810000|2022-01-28 09:23:30|43758.6|43738.6|43756.1|43736.1|43758.6|43738.6|43753.6|43733.6|0
1643361820000|2022-01-28 09:23:40|43753.6|43733.6|43756.1|43736.1|43756.1|43736.1|43753.6|43733.6|1
1643361830000|2022-01-28 09:23:50|43755.3|43735.3|43756.1|43736.1|43756.1|43736.1|43753.6|43733.6|0
1643361840000|2022-01-28 09:24:00|43753.6|43733.6|43751.1|43731.1|43753.6|43733.6|43747.8|43727.8|2
1643361850000|2022-01-28 09:24:10|43750.3|43730.3|43746.1|43726.1|43750.3|43730.3|43746.1|43726.1|3
1643361860000|2022-01-28 09:24:20|||||||||4
1643361870000|2022-01-28 09:24:30|43750.3|43730.3|43755.3|43735.3|43755.3|43735.3|43750.3|43730.3|2
1643361880000|2022-01-28 09:24:40|43756.1|43736.1|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|4
1643361890000|2022-01-28 09:24:50|43756.1|43736.1|43758.6|43738.6|43758.6|43738.6|43756.1|43736.1|0
1643361900000|2022-01-28 09:25:00|43757.8|43737.8|43751.1|43731.1|43757.8|43737.8|43750.3|43730.3|1
1643361910000|2022-01-28 09:25:10|43753.6|43733.6|43763.6|43743.6|43768.6|43748.6|43753.6|43733.6|1
1643361920000|2022-01-28 09:25:20|43765.3|43745.3|43760.3|43740.3|43768.6|43748.6|43760.3|43740.3|5
1643361930000|2022-01-28 09:25:30|43758.6|43738.6|43756.9|43736.9|43758.6|43738.6|43754.4|43734.4|1
1643361940000|2022-01-28 09:25:40|43756.1|43736.1|43753.6|43733.6|43758.6|43738.6|43753.6|43733.6|2
1643361950000|2022-01-28 09:25:50|43751.1|43731.1|43748.6|43728.6|43751.9|43731.9|43748.6|43728.6|1
1643361960000|2022-01-28 09:26:00|43744.4|43724.4|43749.4|43729.4|43749.4|43729.4|43740.3|43720.3|1
1643361970000|2022-01-28 09:26:10|43751.1|43731.1|43756.1|43736.1|43756.1|43736.1|43749.4|43729.4|4
1643362000000|2022-01-28 09:26:40|43758.6|43738.6|43755.3|43735.3|43759.4|43739.4|43754.4|43734.4|1
1643362010000|2022-01-28 09:26:50|43756.1|43736.1|43750.3|43730.3|43756.1|43736.1|43750.3|43730.3|1
1643362020000|2022-01-28 09:27:00|43748.6|43728.6|43748.6|43728.6|43748.6|43728.6|43746.1|43726.1|0
1643362030000|2022-01-28 09:27:10|43750.3|43730.3|43748.6|43728.6|43751.9|43731.9|43748.6|43728.6|1
1643362040000|2022-01-28 09:27:20|43747.8|43727.8|43749.4|43729.4|43751.9|43731.9|43747.8|43727.8|3
1643362050000|2022-01-28 09:27:30|43751.9|43731.9|43748.6|43728.6|43751.9|43731.9|43748.6|43728.6|0
1643362060000|2022-01-28 09:27:40|43751.1|43731.1|43753.6|43733.6|43753.6|43733.6|43751.1|43731.1|0
1643362070000|2022-01-28 09:27:50|43754.4|43734.4|43755.3|43735.3|43756.1|43736.1|43751.9|43731.9|3
1643362080000|2022-01-28 09:28:00|43758.6|43738.6|43756.1|43736.1|43758.6|43738.6|43751.1|43731.1|1
1643362090000|2022-01-28 09:28:10|43758.6|43738.6|43761.1|43741.1|43761.1|43741.1|43758.6|43738.6|1
1643362100000|2022-01-28 09:28:20|43758.6|43738.6|43764.4|43744.4|43764.4|43744.4|43758.6|43738.6|0
1643362110000|2022-01-28 09:28:30|43766.1|43746.1|43778.6|43758.6|43781.1|43761.1|43766.1|43746.1|12
1643362120000|2022-01-28 09:28:40|43776.1|43756.1|43763.6|43743.6|43776.1|43756.1|43763.6|43743.6|4
1643362130000|2022-01-28 09:28:50|43766.1|43746.1|43763.6|43743.6|43766.1|43746.1|43761.1|43741.1|2
1643362140000|2022-01-28 09:29:00|43762.8|43742.8|43758.6|43738.6|43762.8|43742.8|43756.1|43736.1|2
1643362150000|2022-01-28 09:29:10|43756.1|43736.1|43761.9|43741.9|43761.9|43741.9|43756.1|43736.1|0
1643362160000|2022-01-28 09:29:20|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43760.3|43740.3|3
1643362170000|2022-01-28 09:29:30|43761.1|43741.1|43753.6|43733.6|43761.1|43741.1|43753.6|43733.6|6
1643362180000|2022-01-28 09:29:40|43755.3|43735.3|43757.8|43737.8|43758.6|43738.6|43755.3|43735.3|1
1643362190000|2022-01-28 09:29:50|43756.1|43736.1|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|0
1643362200000|2022-01-28 09:30:00|43757|43737|43761.1|43741.1|43761.9|43741.9|43757|43737|5
1643362210000|2022-01-28 09:30:10|43760.3|43740.3|43756.1|43736.1|43760.3|43740.3|43754.4|43734.4|4
1643362220000|2022-01-28 09:30:20|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|43758.6|43738.6|6
1643362230000|2022-01-28 09:30:30|43757.8|43737.8|43761.1|43741.1|43761.1|43741.1|43756.1|43736.1|1
1643362240000|2022-01-28 09:30:40|43762.8|43742.8|43766.9|43746.9|43766.9|43746.9|43758.6|43738.6|1
1643362250000|2022-01-28 09:30:50|43766.1|43746.1|43775.3|43755.3|43775.3|43755.3|43766.1|43746.1|1
1643362260000|2022-01-28 09:31:00|43773.6|43753.6|43778.6|43758.6|43778.6|43758.6|43773.6|43753.6|5
1643362270000|2022-01-28 09:31:10|43777.8|43757.8|43781.1|43761.1|43783.6|43763.6|43776.1|43756.1|7
1643362280000|2022-01-28 09:31:20|43781.9|43761.9|43778.6|43758.6|43783.6|43763.6|43778.6|43758.6|1
1643362290000|2022-01-28 09:31:30|43776.1|43756.1|43775.3|43755.3|43778.6|43758.6|43773.6|43753.6|0
1643362300000|2022-01-28 09:31:40|43774.5|43754.5|43771.1|43751.1|43775.3|43755.3|43771.1|43751.1|0
1643362310000|2022-01-28 09:31:50|43772.8|43752.8|43769.4|43749.4|43772.8|43752.8|43769.4|43749.4|3
1643362320000|2022-01-28 09:32:00|43770.3|43750.3|43767.8|43747.8|43771.9|43751.9|43767.8|43747.8|2
1643362330000|2022-01-28 09:32:10|43766.9|43746.9|43758.6|43738.6|43766.9|43746.9|43757.8|43737.8|4
1643362340000|2022-01-28 09:32:20|43760.3|43740.3|43765.3|43745.3|43766.1|43746.1|43760.3|43740.3|1
1643362350000|2022-01-28 09:32:30|43767.8|43747.8|43773.6|43753.6|43773.6|43753.6|43765.3|43745.3|3
1643362360000|2022-01-28 09:32:40|43772.8|43752.8|43774.4|43754.4|43774.4|43754.4|43772.8|43752.8|4
1643362370000|2022-01-28 09:32:50|43773.6|43753.6|43787.8|43767.8|43787.8|43767.8|43773.6|43753.6|1
1643362380000|2022-01-28 09:33:00|43794.4|43774.4|43795.3|43775.3|43796.9|43776.9|43791.9|43771.9|6
1643362390000|2022-01-28 09:33:10|43796.9|43776.9|43800.3|43780.3|43800.3|43780.3|43796.9|43776.9|3
1643362400000|2022-01-28 09:33:20|43802.8|43782.8|43802.8|43782.8|43803.6|43783.6|43802.8|43782.8|3
1643362410000|2022-01-28 09:33:30|43805.3|43785.3|43802.8|43782.8|43805.3|43785.3|43802.8|43782.8|7
1643362420000|2022-01-28 09:33:40|43801.9|43781.9|43805.3|43785.3|43805.3|43785.3|43800.3|43780.3|0
1643362430000|2022-01-28 09:33:50|43802.8|43782.8|43805.3|43785.3|43805.3|43785.3|43802.8|43782.8|0
1643362440000|2022-01-28 09:34:00|43807.8|43787.8|43814.4|43794.4|43816.9|43796.9|43807.8|43787.8|13
1643362450000|2022-01-28 09:34:10|43812.8|43792.8|43812.8|43792.8|43812.8|43792.8|43810.3|43790.3|5
1643362460000|2022-01-28 09:34:20|43815.3|43795.3|43816.1|43796.1|43817.8|43797.8|43812.8|43792.8|6
1643362470000|2022-01-28 09:34:30|43817.8|43797.8|43820.3|43800.3|43825.3|43805.3|43817.8|43797.8|15
1643362480000|2022-01-28 09:34:40|43819.4|43799.4|43804.4|43784.4|43819.4|43799.4|43804.4|43784.4|2
1643362490000|2022-01-28 09:34:50|43803.6|43783.6|43802.8|43782.8|43804.4|43784.4|43802.8|43782.8|0
1643362500000|2022-01-28 09:35:00|43805.3|43785.3|43806.9|43786.9|43806.9|43786.9|43802.8|43782.8|1
1643362510000|2022-01-28 09:35:10|43807.8|43787.8|43810.3|43790.3|43812.8|43792.8|43807.8|43787.8|4
1643362520000|2022-01-28 09:35:20|43811.1|43791.1|43812.8|43792.8|43812.8|43792.8|43811.1|43791.1|1
1643362530000|2022-01-28 09:35:30|43815.3|43795.3|43812.8|43792.8|43817.8|43797.8|43812.8|43792.8|1
1643362540000|2022-01-28 09:35:40|43811.9|43791.9|43812.8|43792.8|43812.8|43792.8|43811.9|43791.9|0
1643362550000|2022-01-28 09:35:50|43811.9|43791.9|43809.4|43789.4|43812.8|43792.8|43809.4|43789.4|2
1643362560000|2022-01-28 09:36:00|43808.6|43788.6|43810.3|43790.3|43810.3|43790.3|43804.4|43784.4|6
1643362570000|2022-01-28 09:36:10|43811.1|43791.1|43810.3|43790.3|43811.1|43791.1|43810.3|43790.3|5
1643362580000|2022-01-28 09:36:20|43809.4|43789.4|43810.3|43790.3|43810.3|43790.3|43809.4|43789.4|0
1643362590000|2022-01-28 09:36:30|43808.6|43788.6|43809.4|43789.4|43811.9|43791.9|43807.8|43787.8|0
1643362600000|2022-01-28 09:36:40|43810.3|43790.3|43810.3|43790.3|43812.8|43792.8|43810.3|43790.3|0
1643362610000|2022-01-28 09:36:50|43809.4|43789.4|43804.4|43784.4|43809.4|43789.4|43801.9|43781.9|6
1643362620000|2022-01-28 09:37:00|43802.8|43782.8|43790.3|43770.3|43802.8|43782.8|43790.3|43770.3|3
1643362630000|2022-01-28 09:37:10|43791.9|43771.9|43792.8|43772.8|43792.8|43772.8|43790.3|43770.3|0
1643362640000|2022-01-28 09:37:20|43795.3|43775.3|43800.3|43780.3|43800.3|43780.3|43795.3|43775.3|9
1643362650000|2022-01-28 09:37:30|43799.4|43779.4|43802.8|43782.8|43802.8|43782.8|43797.8|43777.8|2
1643362660000|2022-01-28 09:37:40|43803.6|43783.6|43812.8|43792.8|43815.3|43795.3|43803.6|43783.6|5
1643362670000|2022-01-28 09:37:50|43813.6|43793.6|43810.3|43790.3|43813.6|43793.6|43810.3|43790.3|0
1643362680000|2022-01-28 09:38:00|43811.1|43791.1|43807.8|43787.8|43812.8|43792.8|43807.8|43787.8|1
1643362690000|2022-01-28 09:38:10|||||||||1
1643362700000|2022-01-28 09:38:20|43806.9|43786.9|43791.9|43771.9|43806.9|43786.9|43791.9|43771.9|0
1643362710000|2022-01-28 09:38:30|43791.1|43771.1|43790.3|43770.3|43791.9|43771.9|43786.9|43766.9|3
1643362720000|2022-01-28 09:38:40|43792.8|43772.8|43791.9|43771.9|43792.8|43772.8|43790.3|43770.3|2
1643362730000|2022-01-28 09:38:50|43790.3|43770.3|43795.3|43775.3|43796.1|43776.1|43790.3|43770.3|3
1643362740000|2022-01-28 09:39:00|43794.4|43774.4|43787.8|43767.8|43794.4|43774.4|43785.3|43765.3|0
1643362750000|2022-01-28 09:39:10|43786.9|43766.9|43780.3|43760.3|43786.9|43766.9|43780.3|43760.3|4
1643362760000|2022-01-28 09:39:20|43781.1|43761.1|43782.8|43762.8|43786.9|43766.9|43781.1|43761.1|3
1643362770000|2022-01-28 09:39:30|43783.6|43763.6|43782.8|43762.8|43787.8|43767.8|43782.8|43762.8|7
1643362780000|2022-01-28 09:39:40|43783.6|43763.6|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|0
1643362790000|2022-01-28 09:39:50|43783.6|43763.6|43782.8|43762.8|43785.3|43765.3|43782.8|43762.8|1
1643362800000|2022-01-28 09:40:00|43783.6|43763.6|43789.4|43769.4|43789.4|43769.4|43782.8|43762.8|2
1643362810000|2022-01-28 09:40:10|43787.8|43767.8|43782.8|43762.8|43787.8|43767.8|43779.4|43759.4|6
1643362820000|2022-01-28 09:40:20|43785.3|43765.3|43780.3|43760.3|43785.3|43765.3|43780.3|43760.3|0
1643362830000|2022-01-28 09:40:30|43781.1|43761.1|43771.9|43751.9|43785.3|43765.3|43771.9|43751.9|6
1643362840000|2022-01-28 09:40:40|43770.3|43750.3|43766.1|43746.1|43770.3|43750.3|43766.1|43746.1|62
1643362850000|2022-01-28 09:40:50|43765.3|43745.3|43765.3|43745.3|43765.3|43745.3|43764.4|43744.4|5
1643362860000|2022-01-28 09:41:00|43766.9|43746.9|43773.6|43753.6|43773.6|43753.6|43766.9|43746.9|0
1643362870000|2022-01-28 09:41:10|43776.1|43756.1|43776.9|43756.9|43780.3|43760.3|43775.3|43755.3|2
1643362880000|2022-01-28 09:41:20|43775.3|43755.3|43777.8|43757.8|43777.8|43757.8|43775.3|43755.3|2
1643362890000|2022-01-28 09:41:30|43778.6|43758.6|43771.9|43751.9|43779.4|43759.4|43771.9|43751.9|2
1643362900000|2022-01-28 09:41:40|43772.8|43752.8|43772.8|43752.8|43772.8|43752.8|43770.3|43750.3|0
1643362910000|2022-01-28 09:41:50|43770.3|43750.3|43770.3|43750.3|43772.8|43752.8|43770.3|43750.3|0
1643362920000|2022-01-28 09:42:00|43768.6|43748.6|43762.8|43742.8|43768.6|43748.6|43762.8|43742.8|7
1643362930000|2022-01-28 09:42:10|||||||||1
1643362940000|2022-01-28 09:42:20|43765.3|43745.3|43765.3|43745.3|43768.6|43748.6|43762.8|43742.8|6
1643362950000|2022-01-28 09:42:30|43767.8|43747.8|43762.8|43742.8|43767.8|43747.8|43762.8|43742.8|1
1643362960000|2022-01-28 09:42:40|43764.4|43744.4|43767.8|43747.8|43767.8|43747.8|43764.4|43744.4|0
1643362970000|2022-01-28 09:42:50|43766.9|43746.9|43765.3|43745.3|43767.8|43747.8|43762.8|43742.8|1
1643362980000|2022-01-28 09:43:00|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|43767.8|43747.8|0
1643362990000|2022-01-28 09:43:10|43770.3|43750.3|43770.3|43750.3|43773.6|43753.6|43770.3|43750.3|6
1643363000000|2022-01-28 09:43:20|43771.9|43751.9|43771.9|43751.9|43774.4|43754.4|43771.9|43751.9|2
1643363010000|2022-01-28 09:43:30|43767.8|43747.8|43761.1|43741.1|43767.8|43747.8|43761.1|43741.1|1
1643363020000|2022-01-28 09:43:40|43761.9|43741.9|43767.8|43747.8|43767.8|43747.8|43761.1|43741.1|1
1643363030000|2022-01-28 09:43:50|43768.6|43748.6|43759.4|43739.4|43768.6|43748.6|43759.4|43739.4|6
1643363040000|2022-01-28 09:44:00|43757.8|43737.8|43752.8|43732.8|43757.8|43737.8|43752.8|43732.8|9
1643363050000|2022-01-28 09:44:10|||||||||6
1643363060000|2022-01-28 09:44:20|43755.3|43735.3|43757.8|43737.8|43762.8|43742.8|43755.3|43735.3|23
1643363070000|2022-01-28 09:44:30|43758.6|43738.6|43760.3|43740.3|43761.9|43741.9|43757.8|43737.8|4
1643363080000|2022-01-28 09:44:40|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43754.4|43734.4|0
1643363090000|2022-01-28 09:44:50|43757.8|43737.8|43760.3|43740.3|43760.3|43740.3|43757.8|43737.8|2
1643363100000|2022-01-28 09:45:00|43759.4|43739.4|43760.3|43740.3|43761.9|43741.9|43757.8|43737.8|6
1643363110000|2022-01-28 09:45:10|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43752.8|43732.8|0
1643363120000|2022-01-28 09:45:20|43757.8|43737.8|43760.3|43740.3|43760.3|43740.3|43756.1|43736.1|0
1643363130000|2022-01-28 09:45:30|43761.1|43741.1|43762.8|43742.8|43762.8|43742.8|43761.1|43741.1|1
1643363140000|2022-01-28 09:45:40|43760.3|43740.3|43762.8|43742.8|43762.8|43742.8|43760.3|43740.3|1
1643363150000|2022-01-28 09:45:50|43763.6|43743.6|43769.4|43749.4|43769.4|43749.4|43762.8|43742.8|23
1643363160000|2022-01-28 09:46:00|43772.8|43752.8|43770.3|43750.3|43777.8|43757.8|43770.3|43750.3|7
1643363170000|2022-01-28 09:46:10|43769.4|43749.4|43772.8|43752.8|43772.8|43752.8|43762.8|43742.8|3
1643363180000|2022-01-28 09:46:20|43775.3|43755.3|43766.9|43746.9|43776.9|43756.9|43766.1|43746.1|11
1643363190000|2022-01-28 09:46:30|43766.1|43746.1|43756.1|43736.1|43766.1|43746.1|43756.1|43736.1|0
1643363200000|2022-01-28 09:46:40|43757.8|43737.8|43755.3|43735.3|43757.8|43737.8|43755.3|43735.3|0
1643363210000|2022-01-28 09:46:50|43754.4|43734.4|43754.4|43734.4|43754.4|43734.4|43753.6|43733.6|0
1643363220000|2022-01-28 09:47:00|||||||||1
1643363240000|2022-01-28 09:47:20|43753.6|43733.6|43748.6|43728.6|43753.6|43733.6|43748.6|43728.6|6
1643363250000|2022-01-28 09:47:30|43746.9|43726.9|43747.8|43727.8|43750.3|43730.3|43746.9|43726.9|6
1643363260000|2022-01-28 09:47:40|43746.9|43726.9|43742.8|43722.8|43746.9|43726.9|43742.8|43722.8|16
1643363270000|2022-01-28 09:47:50|43741.1|43721.1|43741.9|43721.9|43742.8|43722.8|43738.6|43718.6|3
1643363280000|2022-01-28 09:48:00|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43737.8|43717.8|0
1643363290000|2022-01-28 09:48:10|43741.9|43721.9|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|1
1643363300000|2022-01-28 09:48:20|43741.1|43721.1|43741.9|43721.9|43742.8|43722.8|43737.8|43717.8|1
1643363310000|2022-01-28 09:48:30|43740.3|43720.3|43742.8|43722.8|43742.8|43722.8|43740.3|43720.3|2
1643363320000|2022-01-28 09:48:40|43745.3|43725.3|43747.8|43727.8|43749.4|43729.4|43745.3|43725.3|0
1643363330000|2022-01-28 09:48:50|43748.6|43728.6|43750.3|43730.3|43750.3|43730.3|43748.6|43728.6|0
1643363340000|2022-01-28 09:49:00|43747.8|43727.8|43746.9|43726.9|43747.8|43727.8|43746.9|43726.9|0
1643363350000|2022-01-28 09:49:10|43745.3|43725.3|43742.8|43722.8|43745.3|43725.3|43742.8|43722.8|1
1643363360000|2022-01-28 09:49:20|43741.9|43721.9|43739.4|43719.4|43741.9|43721.9|43739.4|43719.4|4
1643363370000|2022-01-28 09:49:30|43741.9|43721.9|43738.6|43718.6|43742.8|43722.8|43737.8|43717.8|4
1643363380000|2022-01-28 09:49:40|43740.3|43720.3|43737.8|43717.8|43742.8|43722.8|43737.8|43717.8|8
1643363390000|2022-01-28 09:49:50|43736.9|43716.9|43742.8|43722.8|43742.8|43722.8|43736.9|43716.9|6
1643363400000|2022-01-28 09:50:00|43745.3|43725.3|43746.1|43726.1|43746.1|43726.1|43745.3|43725.3|4
1643363410000|2022-01-28 09:50:10|43745.3|43725.3|43745.3|43725.3|43747.8|43727.8|43745.3|43725.3|0
1643363420000|2022-01-28 09:50:20|43742.8|43722.8|43737.8|43717.8|43742.8|43722.8|43737.8|43717.8|0
1643363430000|2022-01-28 09:50:30|43738.6|43718.6|43739.4|43719.4|43740.3|43720.3|43737.8|43717.8|2
1643363440000|2022-01-28 09:50:40|43740.3|43720.3|43737.8|43717.8|43742.8|43722.8|43737.8|43717.8|5
1643363450000|2022-01-28 09:50:50|43736.9|43716.9|43735.3|43715.3|43737.8|43717.8|43735.3|43715.3|0
1643363460000|2022-01-28 09:51:00|43733.6|43713.6|43737.8|43717.8|43737.8|43717.8|43732.8|43712.8|4
1643363470000|2022-01-28 09:51:10|43738.6|43718.6|43740.3|43720.3|43742.8|43722.8|43737.8|43717.8|5
1643363480000|2022-01-28 09:51:20|43742.8|43722.8|43740.3|43720.3|43742.8|43722.8|43740.3|43720.3|0
1643363490000|2022-01-28 09:51:30|43742.8|43722.8|43737.8|43717.8|43742.8|43722.8|43737.8|43717.8|0
1643363500000|2022-01-28 09:51:40|43736.9|43716.9|43751.1|43731.1|43751.1|43731.1|43736.1|43716.1|13
1643363510000|2022-01-28 09:51:50|43752.8|43732.8|43754.4|43734.4|43755.3|43735.3|43752.8|43732.8|3
1643363520000|2022-01-28 09:52:00|43752.8|43732.8|43750.3|43730.3|43752.8|43732.8|43747.8|43727.8|1
1643363530000|2022-01-28 09:52:10|43751.1|43731.1|43750.3|43730.3|43752.8|43732.8|43747.8|43727.8|3
1643363540000|2022-01-28 09:52:20|43752.8|43732.8|43742.8|43722.8|43752.8|43732.8|43740.3|43720.3|18
1643363550000|2022-01-28 09:52:30|43744.4|43724.4|43746.9|43726.9|43746.9|43726.9|43744.4|43724.4|6
1643363560000|2022-01-28 09:52:40|43747.7|43727.7|43752.8|43732.8|43752.8|43732.8|43746.9|43726.9|2
1643363570000|2022-01-28 09:52:50|43751.9|43731.9|43751.9|43731.9|43751.9|43731.9|43750.3|43730.3|0
1643363580000|2022-01-28 09:53:00|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43748.6|43728.6|0
1643363590000|2022-01-28 09:53:10|43748.6|43728.6|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|5
1643363600000|2022-01-28 09:53:20|43749.4|43729.4|43747.8|43727.8|43750.3|43730.3|43747.8|43727.8|1
1643363610000|2022-01-28 09:53:30|43746.9|43726.9|43745.3|43725.3|43750.3|43730.3|43745.3|43725.3|0
1643363620000|2022-01-28 09:53:40|43744.4|43724.4|43737.8|43717.8|43744.4|43724.4|43737.8|43717.8|3
1643363630000|2022-01-28 09:53:50|43739.4|43719.4|43742.8|43722.8|43742.8|43722.8|43739.4|43719.4|1
1643363640000|2022-01-28 09:54:00|43741.9|43721.9|43738.6|43718.6|43741.9|43721.9|43736.1|43716.1|0
1643363650000|2022-01-28 09:54:10|43736.1|43716.1|43738.6|43718.6|43738.6|43718.6|43736.1|43716.1|0
1643363660000|2022-01-28 09:54:20|43736.1|43716.1|43736.1|43716.1|43738.6|43718.6|43734.4|43714.4|0
1643363670000|2022-01-28 09:54:30|43734.4|43714.4|43747.8|43727.8|43747.8|43727.8|43733.6|43713.6|41
1643363680000|2022-01-28 09:54:40|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|43750.3|43730.3|6
1643363690000|2022-01-28 09:54:50|43749.4|43729.4|43752.8|43732.8|43757.8|43737.8|43749.4|43729.4|10
1643363700000|2022-01-28 09:55:00|43756.1|43736.1|43752.8|43732.8|43756.1|43736.1|43752.8|43732.8|15
1643363710000|2022-01-28 09:55:10|43753.6|43733.6|43752.8|43732.8|43753.6|43733.6|43752.8|43732.8|7
1643363720000|2022-01-28 09:55:20|43748.6|43728.6|43752.8|43732.8|43753.6|43733.6|43748.6|43728.6|8
1643363730000|2022-01-28 09:55:30|43751.1|43731.1|43752.8|43732.8|43755.3|43735.3|43751.1|43731.1|17
1643363740000|2022-01-28 09:55:40|43755.3|43735.3|43751.1|43731.1|43755.3|43735.3|43751.1|43731.1|7
1643363750000|2022-01-28 09:55:50|43752.8|43732.8|43740.3|43720.3|43752.8|43732.8|43740.3|43720.3|16
1643363760000|2022-01-28 09:56:00|43737.8|43717.8|43740.3|43720.3|43740.3|43720.3|43737.8|43717.8|0
1643363770000|2022-01-28 09:56:10|43742.8|43722.8|43743.6|43723.6|43743.6|43723.6|43737.8|43717.8|9
1643363780000|2022-01-28 09:56:20|43747.8|43727.8|43747.8|43727.8|43748.6|43728.6|43747.8|43727.8|3
1643363790000|2022-01-28 09:56:30|43748.6|43728.6|43747.8|43727.8|43748.6|43728.6|43747.8|43727.8|6
1643363800000|2022-01-28 09:56:40|43746.1|43726.1|43747.8|43727.8|43747.8|43727.8|43744.4|43724.4|29
1643363810000|2022-01-28 09:56:50|43748.6|43728.6|43752.8|43732.8|43752.8|43732.8|43747.8|43727.8|0
1643363820000|2022-01-28 09:57:00|43748.6|43728.6|43752.8|43732.8|43752.8|43732.8|43748.6|43728.6|8
1643363830000|2022-01-28 09:57:10|43755.3|43735.3|43757.8|43737.8|43757.8|43737.8|43753.6|43733.6|13
1643363850000|2022-01-28 09:57:30|||||||||2
1643363860000|2022-01-28 09:57:40|43756.9|43736.9|43762.8|43742.8|43762.8|43742.8|43756.9|43736.9|12
1643363870000|2022-01-28 09:57:50|43761.1|43741.1|43761.9|43741.9|43762.8|43742.8|43760.3|43740.3|4
1643363880000|2022-01-28 09:58:00|43762.8|43742.8|43753.6|43733.6|43762.8|43742.8|43753.6|43733.6|22
1643363890000|2022-01-28 09:58:10|43754.4|43734.4|43758.6|43738.6|43759.4|43739.4|43754.4|43734.4|4
1643363900000|2022-01-28 09:58:20|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|43757.8|43737.8|2
1643363910000|2022-01-28 09:58:30|43760.3|43740.3|43748.6|43728.6|43760.3|43740.3|43748.6|43728.6|2
1643363920000|2022-01-28 09:58:40|43747.8|43727.8|43735.3|43715.3|43748.6|43728.6|43735.3|43715.3|11
1643363930000|2022-01-28 09:58:50|43734.4|43714.4|43734.4|43714.4|43734.4|43714.4|43734.4|43714.4|3
1643363940000|2022-01-28 09:59:00|43735.3|43715.3|43685.3|43665.3|43735.3|43715.3|43685.3|43665.3|30
1643363950000|2022-01-28 09:59:10|43686.9|43666.9|43685.3|43665.3|43690.3|43670.3|43684.4|43664.4|33
1643363960000|2022-01-28 09:59:20|43684.4|43664.4|43657.8|43637.8|43684.4|43664.4|43657.7|43637.7|28
1643363970000|2022-01-28 09:59:30|43656.9|43636.9|43657.8|43637.8|43657.8|43637.8|43652.8|43632.8|6
1643363980000|2022-01-28 09:59:40|43656.1|43636.1|43663.6|43643.6|43663.6|43643.6|43656.1|43636.1|15
1643363990000|2022-01-28 09:59:50|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|43666.1|43646.1|1
1643364000000|2022-01-28 10:00:00|43667.8|43647.8|43672.8|43652.8|43677.8|43657.8|43667.8|43647.8|8
1643364010000|2022-01-28 10:00:10|43671.1|43651.1|43667.8|43647.8|43672.8|43652.8|43667.8|43647.8|5
1643364020000|2022-01-28 10:00:20|43668.6|43648.6|43675.3|43655.3|43675.3|43655.3|43667.8|43647.8|3
1643364030000|2022-01-28 10:00:30|43677.8|43657.8|43682.8|43662.8|43682.8|43662.8|43677.8|43657.8|1
1643364040000|2022-01-28 10:00:40|43680.3|43660.3|43682.8|43662.8|43682.8|43662.8|43680.3|43660.3|3
1643364050000|2022-01-28 10:00:50|43680.3|43660.3|43677.8|43657.8|43680.3|43660.3|43677.8|43657.8|2
1643364060000|2022-01-28 10:01:00|43676.1|43656.1|43677.8|43657.8|43677.8|43657.8|43671.9|43651.9|4
1643364070000|2022-01-28 10:01:10|43680.3|43660.3|43680.3|43660.3|43680.3|43660.3|43680.3|43660.3|2
1643364080000|2022-01-28 10:01:20|43677.8|43657.8|43675.3|43655.3|43677.8|43657.8|43672.8|43652.8|1
1643364090000|2022-01-28 10:01:30|43673.6|43653.6|43671.1|43651.1|43673.6|43653.6|43669.4|43649.4|7
1643364100000|2022-01-28 10:01:40|43670.3|43650.3|43665.3|43645.3|43670.3|43650.3|43665.3|43645.3|4
1643364110000|2022-01-28 10:01:50|43664.4|43644.4|43665.3|43645.3|43665.3|43645.3|43664.4|43644.4|0
1643364120000|2022-01-28 10:02:00|43664.4|43644.4|43655.3|43635.3|43664.4|43644.4|43644.4|43624.4|29
1643364130000|2022-01-28 10:02:10|43657.8|43637.8|43653.6|43633.6|43662.8|43642.8|43652.8|43632.8|18
1643364140000|2022-01-28 10:02:20|43655.3|43635.3|43648.6|43628.6|43655.3|43635.3|43646.1|43626.1|9
1643364150000|2022-01-28 10:02:30|43649.4|43629.4|43627.8|43607.8|43649.4|43629.4|43627.8|43607.8|21
1643364160000|2022-01-28 10:02:40|43633.6|43613.6|43635.3|43615.3|43638.6|43618.6|43633.6|43613.6|18
1643364170000|2022-01-28 10:02:50|43634.4|43614.4|43640.3|43620.3|43640.3|43620.3|43632.8|43612.8|12
1643364180000|2022-01-28 10:03:00|43639.4|43619.4|43642.8|43622.8|43642.8|43622.8|43628.6|43608.6|27
1643364190000|2022-01-28 10:03:10|43640.3|43620.3|43633.6|43613.6|43640.3|43620.3|43633.6|43613.6|11
1643364200000|2022-01-28 10:03:20|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|7
1643364220000|2022-01-28 10:03:40|43638.6|43618.6|43641.1|43621.1|43641.9|43621.9|43638.6|43618.6|5
1643364230000|2022-01-28 10:03:50|43640.3|43620.3|43639.4|43619.4|43640.3|43620.3|43639.4|43619.4|6
1643364240000|2022-01-28 10:04:00|43636.9|43616.9|43631.1|43611.1|43636.9|43616.9|43631.1|43611.1|5
1643364250000|2022-01-28 10:04:10|43632.8|43612.8|43641.1|43621.1|43641.1|43621.1|43630.3|43610.3|13
1643364260000|2022-01-28 10:04:20|43640.3|43620.3|43641.9|43621.9|43641.9|43621.9|43638.6|43618.6|1
1643364270000|2022-01-28 10:04:30|43643.6|43623.6|43643.6|43623.6|43643.6|43623.6|43642.8|43622.8|2
1643364280000|2022-01-28 10:04:40|43642.8|43622.8|43643.6|43623.6|43647.8|43627.8|43641.1|43621.1|11
1643364290000|2022-01-28 10:04:50|43645.3|43625.3|43643.6|43623.6|43647.8|43627.8|43643.6|43623.6|0
1643364300000|2022-01-28 10:05:00|43642.8|43622.8|43648.6|43628.6|43648.6|43628.6|43642.8|43622.8|7
1643364310000|2022-01-28 10:05:10|43647.8|43627.8|43640.3|43620.3|43650.3|43630.3|43640.3|43620.3|4
1643364320000|2022-01-28 10:05:20|43641.1|43621.1|43642.8|43622.8|43643.6|43623.6|43640.3|43620.3|1
1643364330000|2022-01-28 10:05:30|43640.3|43620.3|43643.6|43623.6|43643.6|43623.6|43640.3|43620.3|0
1643364340000|2022-01-28 10:05:40|43647.8|43627.8|43655.3|43635.3|43655.3|43635.3|43642.8|43622.8|4
1643364350000|2022-01-28 10:05:50|43652.8|43632.8|43652.8|43632.8|43652.8|43632.8|43645.3|43625.3|18
1643364360000|2022-01-28 10:06:00|43651.9|43631.9|43647.8|43627.8|43652.8|43632.8|43647.8|43627.8|5
1643364370000|2022-01-28 10:06:10|43648.6|43628.6|43652.8|43632.8|43652.8|43632.8|43648.6|43628.6|1
1643364380000|2022-01-28 10:06:20|43650.3|43630.3|43651.9|43631.9|43652.8|43632.8|43650.3|43630.3|0
1643364390000|2022-01-28 10:06:30|43650.3|43630.3|43648.6|43628.6|43654.4|43634.4|43648.6|43628.6|3
1643364400000|2022-01-28 10:06:40|43647.8|43627.8|43657.8|43637.8|43657.8|43637.8|43647.8|43627.8|6
1643364410000|2022-01-28 10:06:50|43653.6|43633.6|43657.8|43637.8|43657.8|43637.8|43652.8|43632.8|6
1643364420000|2022-01-28 10:07:00|43655.3|43635.3|43673.6|43653.6|43673.6|43653.6|43652.8|43632.8|14
1643364430000|2022-01-28 10:07:10|43676.1|43656.1|43670.3|43650.3|43676.1|43656.1|43670.3|43650.3|2
1643364440000|2022-01-28 10:07:20|43669.4|43649.4|43669.4|43649.4|43670.3|43650.3|43667.8|43647.8|0
1643364450000|2022-01-28 10:07:30|43665.3|43645.3|43662.8|43642.8|43665.3|43645.3|43662.8|43642.8|3
1643364460000|2022-01-28 10:07:40|43661.9|43641.9|43654.4|43634.4|43661.9|43641.9|43654.4|43634.4|4
1643364470000|2022-01-28 10:07:50|43655.2|43635.2|43662.8|43642.8|43662.8|43642.8|43653.6|43633.6|4
1643364480000|2022-01-28 10:08:00|43660.3|43640.3|43661.1|43641.1|43661.1|43641.1|43657.8|43637.8|7
1643364490000|2022-01-28 10:08:10|43661.9|43641.9|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|1
1643364500000|2022-01-28 10:08:20|43662.8|43642.8|43662.8|43642.8|43665.3|43645.3|43662.8|43642.8|6
1643364510000|2022-01-28 10:08:30|43661.9|43641.9|43670.3|43650.3|43670.3|43650.3|43660.3|43640.3|1
1643364520000|2022-01-28 10:08:40|43669.4|43649.4|43665.3|43645.3|43669.4|43649.4|43665.3|43645.3|0
1643364530000|2022-01-28 10:08:50|43667.8|43647.8|43669.4|43649.4|43670.3|43650.3|43665.3|43645.3|0
1643364540000|2022-01-28 10:09:00|43667.8|43647.8|43665.3|43645.3|43667.8|43647.8|43665.3|43645.3|3
1643364550000|2022-01-28 10:09:10|43662.8|43642.8|43660.3|43640.3|43662.8|43642.8|43657.8|43637.8|1
1643364560000|2022-01-28 10:09:20|43659.4|43639.4|43660.3|43640.3|43662.8|43642.8|43658.6|43638.6|1
1643364570000|2022-01-28 10:09:30|43662.8|43642.8|43667.8|43647.8|43667.8|43647.8|43660.3|43640.3|1
1643364580000|2022-01-28 10:09:40|43665.3|43645.3|43655.3|43635.3|43666.1|43646.1|43655.3|43635.3|1
1643364590000|2022-01-28 10:09:50|43652.8|43632.8|43653.6|43633.6|43655.3|43635.3|43652.8|43632.8|0
1643364600000|2022-01-28 10:10:00|43655.3|43635.3|43661.1|43641.1|43661.1|43641.1|43655.3|43635.3|1
1643364610000|2022-01-28 10:10:10|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43657.8|43637.8|3
1643364620000|2022-01-28 10:10:20|43659.4|43639.4|43660.3|43640.3|43666.1|43646.1|43659.4|43639.4|5
1643364630000|2022-01-28 10:10:30|43658.6|43638.6|43661.1|43641.1|43661.1|43641.1|43658.6|43638.6|0
1643364640000|2022-01-28 10:10:40|43662.8|43642.8|43658.6|43638.6|43666.1|43646.1|43658.6|43638.6|0
1643364650000|2022-01-28 10:10:50|43657.8|43637.8|43657.8|43637.8|43658.6|43638.6|43656.1|43636.1|0
1643364660000|2022-01-28 10:11:00|43656.9|43636.9|43657.8|43637.8|43657.8|43637.8|43655.3|43635.3|1
1643364670000|2022-01-28 10:11:10|43655.3|43635.3|43653.6|43633.6|43655.3|43635.3|43653.6|43633.6|1
1643364680000|2022-01-28 10:11:20|43655.3|43635.3|43648.6|43628.6|43655.3|43635.3|43647.8|43627.8|4
1643364690000|2022-01-28 10:11:30|43650.3|43630.3|43647.8|43627.8|43652.8|43632.8|43647.8|43627.8|0
1643364700000|2022-01-28 10:11:40|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1643364710000|2022-01-28 10:11:50|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|1
1643364720000|2022-01-28 10:12:00|43645.3|43625.3|43646.1|43626.1|43647.8|43627.8|43643.6|43623.6|2
1643364730000|2022-01-28 10:12:10|43647.8|43627.8|43660.3|43640.3|43662.8|43642.8|43647.8|43627.8|8
1643364740000|2022-01-28 10:12:20|43661.9|43641.9|43665.3|43645.3|43667.8|43647.8|43661.9|43641.9|5
1643364750000|2022-01-28 10:12:30|43662.8|43642.8|43659.4|43639.4|43662.8|43642.8|43659.4|43639.4|0
1643364760000|2022-01-28 10:12:40|43656.9|43636.9|43651.9|43631.9|43656.9|43636.9|43651.9|43631.9|0
1643364770000|2022-01-28 10:12:50|43650.3|43630.3|43650.3|43630.3|43650.3|43630.3|43647.8|43627.8|3
1643364780000|2022-01-28 10:13:00|43652.8|43632.8|43647.8|43627.8|43652.8|43632.8|43647.8|43627.8|5
1643364790000|2022-01-28 10:13:10|43646.9|43626.9|43639.4|43619.4|43646.9|43626.9|43637.8|43617.8|6
1643364800000|2022-01-28 10:13:20|43636.9|43616.9|43637.8|43617.8|43639.4|43619.4|43636.9|43616.9|2
1643364810000|2022-01-28 10:13:30|43639.4|43619.4|43635.3|43615.3|43639.4|43619.4|43635.3|43615.3|4
1643364820000|2022-01-28 10:13:40|43637.8|43617.8|43640.3|43620.3|43644.4|43624.4|43637.8|43617.8|19
1643364830000|2022-01-28 10:13:50|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|1
1643364840000|2022-01-28 10:14:00|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|3
1643364850000|2022-01-28 10:14:10|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43643.6|43623.6|0
1643364860000|2022-01-28 10:14:20|43643.6|43623.6|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|0
1643364870000|2022-01-28 10:14:30|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|2
1643364880000|2022-01-28 10:14:40|43638.6|43618.6|43642.8|43622.8|43642.8|43622.8|43638.6|43618.6|1
1643364890000|2022-01-28 10:14:50|43640.3|43620.3|43637.8|43617.8|43640.3|43620.3|43637.8|43617.8|0
1643364900000|2022-01-28 10:15:00|43636.9|43616.9|43637.8|43617.8|43637.8|43617.8|43636.9|43616.9|4
1643364910000|2022-01-28 10:15:10|43638.6|43618.6|43638.6|43618.6|43638.6|43618.6|43637.8|43617.8|3
1643364920000|2022-01-28 10:15:20|43637.8|43617.8|43638.6|43618.6|43638.6|43618.6|43637.8|43617.8|0
1643364930000|2022-01-28 10:15:30|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|1
1643364940000|2022-01-28 10:15:40|43637|43617|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|2
1643364950000|2022-01-28 10:15:50|43638.6|43618.6|43638.6|43618.6|43640.3|43620.3|43637.8|43617.8|3
1643364960000|2022-01-28 10:16:00|43637.8|43617.8|43642.8|43622.8|43642.8|43622.8|43637.8|43617.8|2
1643364970000|2022-01-28 10:16:10|43640.3|43620.3|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|5
1643364980000|2022-01-28 10:16:20|43641.1|43621.1|43637.8|43617.8|43641.1|43621.1|43637.8|43617.8|0
1643364990000|2022-01-28 10:16:30|||||||||1
1643365000000|2022-01-28 10:16:40|43635.3|43615.3|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|0
1643365010000|2022-01-28 10:16:50|43635.3|43615.3|43635.3|43615.3|43637.8|43617.8|43632.8|43612.8|3
1643365020000|2022-01-28 10:17:00|43637|43617|43645.3|43625.3|43645.3|43625.3|43635.3|43615.3|4
1643365030000|2022-01-28 10:17:10|43642.8|43622.8|43647|43627|43647.8|43627.8|43642.8|43622.8|11
1643365040000|2022-01-28 10:17:20|43647.8|43627.8|43648.6|43628.6|43650.3|43630.3|43645.3|43625.3|3
1643365050000|2022-01-28 10:17:30|43650.3|43630.3|43652|43632|43652.8|43632.8|43647.8|43627.8|1
1643365060000|2022-01-28 10:17:40|43652.8|43632.8|43650.3|43630.3|43652.8|43632.8|43647.8|43627.8|2
1643365070000|2022-01-28 10:17:50|43647.8|43627.8|43647.8|43627.8|43652|43632|43647.8|43627.8|1
1643365080000|2022-01-28 10:18:00|43650.3|43630.3|43664.5|43644.5|43666.1|43646.1|43650.3|43630.3|13
1643365090000|2022-01-28 10:18:10|43666.1|43646.1|43662|43642|43666.1|43646.1|43662|43642|1
1643365100000|2022-01-28 10:18:20|43662.8|43642.8|43660.3|43640.3|43665.3|43645.3|43660.3|43640.3|1
1643365110000|2022-01-28 10:18:30|43659.5|43639.5|43660.3|43640.3|43660.3|43640.3|43657.8|43637.8|0
1643365120000|2022-01-28 10:18:40|43661.1|43641.1|43660.3|43640.3|43662.8|43642.8|43657.8|43637.8|1
1643365130000|2022-01-28 10:18:50|43658.6|43638.6|43658.6|43638.6|43660.3|43640.3|43657.8|43637.8|0
1643365140000|2022-01-28 10:19:00|43660.3|43640.3|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|0
1643365150000|2022-01-28 10:19:10|43657|43637|43655.3|43635.3|43657.8|43637.8|43650.3|43630.3|2
1643365160000|2022-01-28 10:19:20|43654.5|43634.5|43652.8|43632.8|43654.5|43634.5|43652.8|43632.8|4
1643365170000|2022-01-28 10:19:30|43651.1|43631.1|43650.3|43630.3|43652.8|43632.8|43650.3|43630.3|0
1643365180000|2022-01-28 10:19:40|||||||||5
1643365190000|2022-01-28 10:19:50|43649.5|43629.5|43645.3|43625.3|43650.3|43630.3|43645.3|43625.3|1
1643365200000|2022-01-28 10:20:00|43647.8|43627.8|43642.8|43622.8|43647.8|43627.8|43640.3|43620.3|7
1643365210000|2022-01-28 10:20:10|43642|43622|43640.3|43620.3|43642.8|43622.8|43640.3|43620.3|0
1643365220000|2022-01-28 10:20:20|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|43642|43622|0
1643365230000|2022-01-28 10:20:30|43640.3|43620.3|43640.3|43620.3|43642.8|43622.8|43640.3|43620.3|0
1643365240000|2022-01-28 10:20:40|43637.8|43617.8|43641.1|43621.1|43641.1|43621.1|43637.8|43617.8|6
1643365250000|2022-01-28 10:20:50|43640.3|43620.3|43642.8|43622.8|43642.8|43622.8|43640.3|43620.3|4
1643365260000|2022-01-28 10:21:00|43645.3|43625.3|43642|43622|43645.3|43625.3|43642|43622|0
1643365270000|2022-01-28 10:21:10|43642.8|43622.8|43645.3|43625.3|43648.6|43628.6|43642.8|43622.8|15
1643365280000|2022-01-28 10:21:20|43646.1|43626.1|43645.3|43625.3|43646.1|43626.1|43645.3|43625.3|1
1643365290000|2022-01-28 10:21:30|43646.1|43626.1|43645.3|43625.3|43646.1|43626.1|43645.3|43625.3|1
1643365300000|2022-01-28 10:21:40|43646.1|43626.1|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1643365310000|2022-01-28 10:21:50|43644.5|43624.5|43652.8|43632.8|43652.8|43632.8|43642.8|43622.8|8
1643365320000|2022-01-28 10:22:00|43653.6|43633.6|43652.8|43632.8|43655.3|43635.3|43650.3|43630.3|1
1643365330000|2022-01-28 10:22:10|43652|43632|43647.8|43627.8|43652|43632|43645.3|43625.3|11
1643365340000|2022-01-28 10:22:20|43645.3|43625.3|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|3
1643365350000|2022-01-28 10:22:30|43645.3|43625.3|43647|43627|43647.8|43627.8|43642.8|43622.8|8
1643365360000|2022-01-28 10:22:40|43647.8|43627.8|43647|43627|43647.8|43627.8|43645.3|43625.3|0
1643365370000|2022-01-28 10:22:50|43645.3|43625.3|43642.8|43622.8|43647.8|43627.8|43642.8|43622.8|1
1643365380000|2022-01-28 10:23:00|43647.8|43627.8|43655.3|43635.3|43655.3|43635.3|43647.8|43627.8|6
1643365390000|2022-01-28 10:23:10|43656.1|43636.1|43652.8|43632.8|43660.3|43640.3|43652.8|43632.8|5
1643365400000|2022-01-28 10:23:20|43647.8|43627.8|43652.8|43632.8|43652.8|43632.8|43647.8|43627.8|1
1643365410000|2022-01-28 10:23:30|43655.3|43635.3|43654.5|43634.5|43657.8|43637.8|43652.8|43632.8|1
1643365420000|2022-01-28 10:23:40|43653.6|43633.6|43642.8|43622.8|43657.8|43637.8|43642.8|43622.8|13
1643365430000|2022-01-28 10:23:50|43644.5|43624.5|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|10
1643365440000|2022-01-28 10:24:00|43647.8|43627.8|43645.3|43625.3|43650.3|43630.3|43645.3|43625.3|4
1643365450000|2022-01-28 10:24:10|43647.8|43627.8|43645.3|43625.3|43648.6|43628.6|43645.3|43625.3|5
1643365460000|2022-01-28 10:24:20|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642|43622|2
1643365470000|2022-01-28 10:24:30|43642.8|43622.8|43643.6|43623.6|43643.6|43623.6|43642.8|43622.8|0
1643365480000|2022-01-28 10:24:40|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1643365490000|2022-01-28 10:24:50|43650.3|43630.3|43643.6|43623.6|43650.3|43630.3|43642.8|43622.8|1
1643365500000|2022-01-28 10:25:00|43645.3|43625.3|43642.8|43622.8|43645.3|43625.3|43642.8|43622.8|2
1643365510000|2022-01-28 10:25:10|43645.3|43625.3|43633.6|43613.6|43647.8|43627.8|43631.1|43611.1|25
1643365520000|2022-01-28 10:25:20|43632.8|43612.8|43632.8|43612.8|43634.5|43614.5|43630.3|43610.3|4
1643365530000|2022-01-28 10:25:30|43631.1|43611.1|43627.8|43607.8|43632.8|43612.8|43625.3|43605.3|17
1643365540000|2022-01-28 10:25:40|43628.6|43608.6|43640.3|43620.3|43640.3|43620.3|43628.6|43608.6|35
1643365550000|2022-01-28 10:25:50|43637.8|43617.8|43630.3|43610.3|43637.8|43617.8|43630.3|43610.3|15
1643365570000|2022-01-28 10:26:10|43629.5|43609.5|43614.5|43594.5|43629.5|43609.5|43614.5|43594.5|35
1643365580000|2022-01-28 10:26:20|43609.5|43589.5|43603.6|43583.6|43615.3|43595.3|43603.6|43583.6|46
1643365590000|2022-01-28 10:26:30|43605.3|43585.3|43607|43587|43607|43587|43602.8|43582.8|4
1643365600000|2022-01-28 10:26:40|43607.8|43587.8|43608.6|43588.6|43611.1|43591.1|43607.8|43587.8|8
1643365610000|2022-01-28 10:26:50|43613.6|43593.6|43620.3|43600.3|43622|43602|43613.6|43593.6|5
1643365620000|2022-01-28 10:27:00|43622|43602|43620.3|43600.3|43622.8|43602.8|43620.3|43600.3|2
1643365630000|2022-01-28 10:27:10|43621.1|43601.1|43622|43602|43622.8|43602.8|43618.6|43598.6|0
1643365640000|2022-01-28 10:27:20|43620.3|43600.3|43632.8|43612.8|43639.5|43619.5|43618.6|43598.6|9
1643365650000|2022-01-28 10:27:30|43627.8|43607.8|43632.8|43612.8|43637.8|43617.8|43627.8|43607.8|5
1643365660000|2022-01-28 10:27:40|43633.6|43613.6|43637.8|43617.8|43637.8|43617.8|43633.6|43613.6|3
1643365670000|2022-01-28 10:27:50|||||||||2
1643365680000|2022-01-28 10:28:00|43637|43617|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|2
1643365690000|2022-01-28 10:28:10|43646.1|43626.1|43652.8|43632.8|43655.3|43635.3|43646.1|43626.1|6
1643365700000|2022-01-28 10:28:20|43655.3|43635.3|43662.8|43642.8|43662.8|43642.8|43652.8|43632.8|12
1643365710000|2022-01-28 10:28:30|43662|43642|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|9
1643365720000|2022-01-28 10:28:40|43659.5|43639.5|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|13
1643365730000|2022-01-28 10:28:50|43658.6|43638.6|43659.5|43639.5|43662.8|43642.8|43655.3|43635.3|20
1643365740000|2022-01-28 10:29:00|43655.3|43635.3|43657.8|43637.8|43659.5|43639.5|43653.6|43633.6|1
1643365750000|2022-01-28 10:29:10|43660.3|43640.3|43662|43642|43663.6|43643.6|43660.3|43640.3|8
1643365760000|2022-01-28 10:29:20|43660.3|43640.3|43660.3|43640.3|43661.1|43641.1|43660.3|43640.3|1
1643365770000|2022-01-28 10:29:30|43663.6|43643.6|43650.3|43630.3|43663.6|43643.6|43650.3|43630.3|4
1643365780000|2022-01-28 10:29:40|43649.5|43629.5|43647|43627|43649.5|43629.5|43647|43627|1
1643365800000|2022-01-28 10:30:00|43647.8|43627.8|43645.3|43625.3|43649.5|43629.5|43645.3|43625.3|7
1643365810000|2022-01-28 10:30:10|43647.8|43627.8|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|11
1643365820000|2022-01-28 10:30:20|43647|43627|43645.3|43625.3|43647.8|43627.8|43645.3|43625.3|5
1643365830000|2022-01-28 10:30:30|43642.8|43622.8|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|7
1643365840000|2022-01-28 10:30:40|43647|43627|43645.3|43625.3|43647.8|43627.8|43645.3|43625.3|2
1643365850000|2022-01-28 10:30:50|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|43642.8|43622.8|2
1643365860000|2022-01-28 10:31:00|43640.3|43620.3|43630.3|43610.3|43640.3|43620.3|43628.6|43608.6|7
1643365870000|2022-01-28 10:31:10|43627.8|43607.8|43634.4|43614.4|43634.4|43614.4|43627.8|43607.8|8
1643365880000|2022-01-28 10:31:20|43633.6|43613.6|43650.3|43630.3|43650.3|43630.3|43630.3|43610.3|15
1643365890000|2022-01-28 10:31:30|43651.1|43631.1|43657.8|43637.8|43658.6|43638.6|43651.1|43631.1|13
1643365900000|2022-01-28 10:31:40|43659.4|43639.4|43660.3|43640.3|43662.8|43642.8|43657.8|43637.8|3
1643365910000|2022-01-28 10:31:50|43659.5|43639.5|43660.3|43640.3|43662.8|43642.8|43657.8|43637.8|14
1643365920000|2022-01-28 10:32:00|43662.8|43642.8|43660.3|43640.3|43662.8|43642.8|43660.3|43640.3|4
1643365930000|2022-01-28 10:32:10|43662.8|43642.8|43667.8|43647.8|43667.8|43647.8|43660.3|43640.3|3
1643365940000|2022-01-28 10:32:20|43666.1|43646.1|43668.6|43648.6|43668.6|43648.6|43665.3|43645.3|11
1643365950000|2022-01-28 10:32:30|43667.8|43647.8|43667.8|43647.8|43672.8|43652.8|43667.8|43647.8|5
1643365960000|2022-01-28 10:32:40|43667|43647|43662.8|43642.8|43667|43647|43660.3|43640.3|3
1643365970000|2022-01-28 10:32:50|43662|43642|43657.8|43637.8|43662|43642|43657.8|43637.8|2
1643365980000|2022-01-28 10:33:00|43658.6|43638.6|43667.8|43647.8|43667.8|43647.8|43658.6|43638.6|25
1643365990000|2022-01-28 10:33:10|43667|43647|43655.3|43635.3|43667.8|43647.8|43652.8|43632.8|19
1643366000000|2022-01-28 10:33:20|43650.3|43630.3|43657.8|43637.8|43660.3|43640.3|43650.3|43630.3|18
1643366010000|2022-01-28 10:33:30|43657|43637|43660.3|43640.3|43660.3|43640.3|43655.3|43635.3|10
1643366020000|2022-01-28 10:33:40|43659.5|43639.5|43662|43642|43663.6|43643.6|43659.5|43639.5|2
1643366030000|2022-01-28 10:33:50|43662.8|43642.8|43657.8|43637.8|43662.8|43642.8|43657.8|43637.8|0
1643366040000|2022-01-28 10:34:00|43660.3|43640.3|43644.5|43624.5|43662.8|43642.8|43644.5|43624.5|6
1643366050000|2022-01-28 10:34:10|43645.3|43625.3|43645.3|43625.3|43645.3|43625.3|43642.8|43622.8|2
1643366060000|2022-01-28 10:34:20|43642.8|43622.8|43632.8|43612.8|43645.3|43625.3|43630.3|43610.3|6
1643366070000|2022-01-28 10:34:30|43633.6|43613.6|43635.3|43615.3|43635.3|43615.3|43631.1|43611.1|1
1643366080000|2022-01-28 10:34:40|43633.6|43613.6|43633.6|43613.6|43637.8|43617.8|43633.6|43613.6|0
1643366090000|2022-01-28 10:34:50|43635.3|43615.3|43640.3|43620.3|43641.1|43621.1|43633.6|43613.6|2
1643366100000|2022-01-28 10:35:00|43639.5|43619.5|43637.8|43617.8|43642.8|43622.8|43637.8|43617.8|0
1643366110000|2022-01-28 10:35:10|43636.1|43616.1|43633.6|43613.6|43637.8|43617.8|43633.6|43613.6|1
1643366120000|2022-01-28 10:35:20|43634.4|43614.4|43633.6|43613.6|43637.8|43617.8|43633.6|43613.6|0
1643366130000|2022-01-28 10:35:30|43634.4|43614.4|43632.8|43612.8|43637.8|43617.8|43632.8|43612.8|2
1643366140000|2022-01-28 10:35:40|43633.6|43613.6|43635.3|43615.3|43635.3|43615.3|43632.8|43612.8|1
1643366150000|2022-01-28 10:35:50|43634.4|43614.4|43637.8|43617.8|43637.8|43617.8|43633.6|43613.6|3
1643366160000|2022-01-28 10:36:00|43642.8|43622.8|43638.6|43618.6|43642.8|43622.8|43638.6|43618.6|4
1643366170000|2022-01-28 10:36:10|43637.8|43617.8|43637.8|43617.8|43640.3|43620.3|43637.8|43617.8|0
1643366180000|2022-01-28 10:36:20|43638.6|43618.6|43643.6|43623.6|43643.6|43623.6|43638.6|43618.6|0
1643366190000|2022-01-28 10:36:30|43645.3|43625.3|43647.8|43627.8|43647.8|43627.8|43645.3|43625.3|0
1643366200000|2022-01-28 10:36:40|43649.5|43629.5|43647.8|43627.8|43649.5|43629.5|43647.8|43627.8|1
1643366210000|2022-01-28 10:36:50|43648.6|43628.6|43650.3|43630.3|43650.3|43630.3|43648.6|43628.6|0
1643366220000|2022-01-28 10:37:00|43648.6|43628.6|43652.8|43632.8|43652.8|43632.8|43647.8|43627.8|4
1643366230000|2022-01-28 10:37:10|43653.6|43633.6|43663.6|43643.6|43663.6|43643.6|43653.6|43633.6|1
1643366240000|2022-01-28 10:37:20|43665.3|43645.3|43675.3|43655.3|43675.3|43655.3|43665.3|43645.3|9
1643366250000|2022-01-28 10:37:30|43676.1|43656.1|43683.6|43663.6|43683.6|43663.6|43676.1|43656.1|6
1643366260000|2022-01-28 10:37:40|43684.4|43664.4|43693.6|43673.6|43693.6|43673.6|43684.4|43664.4|10
1643366270000|2022-01-28 10:37:50|43692.8|43672.8|43682.8|43662.8|43695.3|43675.3|43681.1|43661.1|7
1643366280000|2022-01-28 10:38:00|43682|43662|43678.6|43658.6|43682.8|43662.8|43678.6|43658.6|8
1643366290000|2022-01-28 10:38:10|43680.3|43660.3|43680.3|43660.3|43681.1|43661.1|43677.8|43657.8|0
1643366300000|2022-01-28 10:38:20|43679.5|43659.5|43677.8|43657.8|43680.3|43660.3|43677.8|43657.8|1
1643366310000|2022-01-28 10:38:30|||||||||6
1643366320000|2022-01-28 10:38:40|43682.8|43662.8|43683.6|43663.6|43683.6|43663.6|43682.8|43662.8|8
1643366330000|2022-01-28 10:38:50|43682.8|43662.8|43670.3|43650.3|43682.8|43662.8|43670.3|43650.3|16
1643366340000|2022-01-28 10:39:00|43669.5|43649.5|43670.3|43650.3|43675.3|43655.3|43667.8|43647.8|7
1643366350000|2022-01-28 10:39:10|43665.3|43645.3|43661.9|43641.9|43667.8|43647.8|43661.9|43641.9|9
1643366360000|2022-01-28 10:39:20|43663.6|43643.6|43657.8|43637.8|43665.3|43645.3|43657.8|43637.8|2
1643366370000|2022-01-28 10:39:30|43655.3|43635.3|43650.3|43630.3|43658.6|43638.6|43650.3|43630.3|1
1643366380000|2022-01-28 10:39:40|43647.8|43627.8|43648.6|43628.6|43651.1|43631.1|43642.8|43622.8|2
1643366390000|2022-01-28 10:39:50|43651.1|43631.1|43647.8|43627.8|43652|43632|43647.8|43627.8|2
1643366400000|2022-01-28 10:40:00|43647|43627|43650.3|43630.3|43650.3|43630.3|43642|43622|2
1643366410000|2022-01-28 10:40:10|43649.5|43629.5|43642.8|43622.8|43652.8|43632.8|43642.8|43622.8|2
1643366420000|2022-01-28 10:40:20|43638.6|43618.6|43638.6|43618.6|43642.8|43622.8|43638.6|43618.6|3
1643366430000|2022-01-28 10:40:30|43641.1|43621.1|43628.6|43608.6|43641.1|43621.1|43628.6|43608.6|9
1643366440000|2022-01-28 10:40:40|43634.4|43614.4|43637.8|43617.8|43640.3|43620.3|43634.4|43614.4|9
1643366450000|2022-01-28 10:40:50|43640.3|43620.3|43640.3|43620.3|43640.3|43620.3|43637.8|43617.8|0
1643366460000|2022-01-28 10:41:00|43642.8|43622.8|43643.6|43623.6|43647|43627|43642.8|43622.8|7
1643366470000|2022-01-28 10:41:10|43642.8|43622.8|43630.3|43610.3|43642.8|43622.8|43628.6|43608.6|6
1643366480000|2022-01-28 10:41:20|43627.8|43607.8|43627.8|43607.8|43632.8|43612.8|43627.8|43607.8|1
1643366490000|2022-01-28 10:41:30|43626.1|43606.1|43630.3|43610.3|43632.8|43612.8|43626.1|43606.1|6
1643366500000|2022-01-28 10:41:40|43628.6|43608.6|43645.3|43625.3|43645.3|43625.3|43627.8|43607.8|6
1643366510000|2022-01-28 10:41:50|43646.1|43626.1|43650.3|43630.3|43652.8|43632.8|43646.1|43626.1|6
1643366520000|2022-01-28 10:42:00|43647.8|43627.8|43640.3|43620.3|43647.8|43627.8|43637.8|43617.8|3
1643366530000|2022-01-28 10:42:10|43637.8|43617.8|43637.8|43617.8|43637.8|43617.8|43637|43617|2
1643366540000|2022-01-28 10:42:20|||||||||1
1643366550000|2022-01-28 10:42:30|43638.6|43618.6|43637.8|43617.8|43640.3|43620.3|43637.8|43617.8|1
1643366560000|2022-01-28 10:42:40|43636.1|43616.1|43632.8|43612.8|43637.8|43617.8|43632.8|43612.8|9
1643366570000|2022-01-28 10:42:50|43627.8|43607.8|43625.3|43605.3|43627.8|43607.8|43625.3|43605.3|17
1643366580000|2022-01-28 10:43:00|43624.5|43604.5|43622.8|43602.8|43624.5|43604.5|43622.8|43602.8|1
1643366590000|2022-01-28 10:43:10|43622|43602|43615.3|43595.3|43622|43602|43615.3|43595.3|9
1643366600000|2022-01-28 10:43:20|43612.8|43592.8|43616.1|43596.1|43617.8|43597.8|43612.8|43592.8|15
1643366610000|2022-01-28 10:43:30|43612.8|43592.8|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|5
1643366620000|2022-01-28 10:43:40|43611.1|43591.1|43612.8|43592.8|43612.8|43592.8|43611.1|43591.1|13
1643366630000|2022-01-28 10:43:50|||||||||4
1643366640000|2022-01-28 10:44:00|||||||||2
1643366650000|2022-01-28 10:44:10|||||||||1
1643366660000|2022-01-28 10:44:20|43613.6|43593.6|43612.8|43592.8|43615.3|43595.3|43612.8|43592.8|13
1643366670000|2022-01-28 10:44:30|43610.3|43590.3|43612.8|43592.8|43612.8|43592.8|43610.3|43590.3|8
1643366680000|2022-01-28 10:44:40|43612|43592|43610.3|43590.3|43612.8|43592.8|43607.8|43587.8|3
1643366690000|2022-01-28 10:44:50|43612.8|43592.8|43619.5|43599.5|43622|43602|43612.8|43592.8|6
1643366700000|2022-01-28 10:45:00|43617.8|43597.8|43620.3|43600.3|43620.3|43600.3|43617.8|43597.8|1
1643366710000|2022-01-28 10:45:10|43618.6|43598.6|43617.8|43597.8|43622.8|43602.8|43617.8|43597.8|2
1643366720000|2022-01-28 10:45:20|43619.5|43599.5|43620.3|43600.3|43622.8|43602.8|43617.8|43597.8|4
1643366730000|2022-01-28 10:45:30|43622.8|43602.8|43612|43592|43622.8|43602.8|43612|43592|7
1643366740000|2022-01-28 10:45:40|43615.3|43595.3|43614.5|43594.5|43615.3|43595.3|43612.8|43592.8|4
1643366750000|2022-01-28 10:45:50|43612.8|43592.8|43613.6|43593.6|43615.3|43595.3|43612.8|43592.8|1
1643366760000|2022-01-28 10:46:00|43612|43592|43615.3|43595.3|43615.3|43595.3|43612|43592|0
1643366770000|2022-01-28 10:46:10|43613.6|43593.6|43615.3|43595.3|43615.3|43595.3|43613.6|43593.6|0
1643366780000|2022-01-28 10:46:20|43617|43597|43617|43597|43617|43597|43617|43597|4
1643366790000|2022-01-28 10:46:30|43615.3|43595.3|43622.8|43602.8|43627.8|43607.8|43615.3|43595.3|5
1643366800000|2022-01-28 10:46:40|43621.1|43601.1|43626.1|43606.1|43626.1|43606.1|43621.1|43601.1|2
1643366810000|2022-01-28 10:46:50|43623.6|43603.6|43622.8|43602.8|43625.3|43605.3|43622.8|43602.8|4
1643366820000|2022-01-28 10:47:00|43621.1|43601.1|43623.6|43603.6|43623.6|43603.6|43620.3|43600.3|1
1643366830000|2022-01-28 10:47:10|43627.8|43607.8|43625.3|43605.3|43630.3|43610.3|43623.6|43603.6|7
1643366840000|2022-01-28 10:47:20|43622.8|43602.8|43626.1|43606.1|43626.1|43606.1|43620.3|43600.3|0
1643366850000|2022-01-28 10:47:30|43627.8|43607.8|43630.3|43610.3|43630.3|43610.3|43627.8|43607.8|1
1643366860000|2022-01-28 10:47:40|43632|43612|43630.3|43610.3|43632.8|43612.8|43630.3|43610.3|2
1643366870000|2022-01-28 10:47:50|43631.1|43611.1|43630.3|43610.3|43632.8|43612.8|43630.3|43610.3|2
1643366880000|2022-01-28 10:48:00|43632.8|43612.8|43635.3|43615.3|43637.8|43617.8|43631.1|43611.1|5
1643366890000|2022-01-28 10:48:10|43637|43617|43637.8|43617.8|43637.8|43617.8|43635.3|43615.3|2
1643366900000|2022-01-28 10:48:20|43640.3|43620.3|43652.8|43632.8|43652.8|43632.8|43640.3|43620.3|6
1643366910000|2022-01-28 10:48:30|||||||||1
1643366920000|2022-01-28 10:48:40|43653.6|43633.6|43656.1|43636.1|43656.1|43636.1|43652.8|43632.8|1
1643366930000|2022-01-28 10:48:50|43655.3|43635.3|43655.3|43635.3|43657.8|43637.8|43652.8|43632.8|3
1643366940000|2022-01-28 10:49:00|43652.8|43632.8|43640.3|43620.3|43654.5|43634.5|43640.3|43620.3|9
1643366950000|2022-01-28 10:49:10|43641.1|43621.1|43637.8|43617.8|43641.1|43621.1|43637.8|43617.8|2
1643366960000|2022-01-28 10:49:20|43632.8|43612.8|43635.3|43615.3|43635.3|43615.3|43632.8|43612.8|2
1643366970000|2022-01-28 10:49:30|43632.8|43612.8|43630.3|43610.3|43632.8|43612.8|43630.3|43610.3|3
1643366980000|2022-01-28 10:49:40|43632.8|43612.8|43625.3|43605.3|43632.8|43612.8|43625.3|43605.3|1
1643366990000|2022-01-28 10:49:50|43627.8|43607.8|43628.6|43608.6|43629.5|43609.5|43627.8|43607.8|1
1643367000000|2022-01-28 10:50:00|43630.3|43610.3|43620.3|43600.3|43630.3|43610.3|43618.6|43598.6|7
1643367010000|2022-01-28 10:50:10|43618.6|43598.6|43622.8|43602.8|43622.8|43602.8|43618.6|43598.6|1
1643367020000|2022-01-28 10:50:20|43620.3|43600.3|43622.8|43602.8|43622.8|43602.8|43617.8|43597.8|3
1643367030000|2022-01-28 10:50:30|43621.1|43601.1|43610.3|43590.3|43622.8|43602.8|43610.3|43590.3|3
1643367040000|2022-01-28 10:50:40|43611.1|43591.1|43603.6|43583.6|43612.8|43592.8|43603.6|43583.6|16
1643367050000|2022-01-28 10:50:50|43597|43577|43593.6|43573.6|43597|43577|43593.6|43573.6|18
1643367060000|2022-01-28 10:51:00|43592.8|43572.8|43591.1|43571.1|43592.8|43572.8|43587.8|43567.8|1
1643367080000|2022-01-28 10:51:20|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|43584.5|43564.5|6
1643367090000|2022-01-28 10:51:30|||||||||2
1643367100000|2022-01-28 10:51:40|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|3
1643367110000|2022-01-28 10:51:50|43582|43562|43580.3|43560.3|43582|43562|43580.3|43560.3|12
1643367120000|2022-01-28 10:52:00|43577.8|43557.8|43577.8|43557.8|43580.3|43560.3|43577.8|43557.8|4
1643367130000|2022-01-28 10:52:10|43582|43562|43580.3|43560.3|43582.8|43562.8|43578.6|43558.6|10
1643367140000|2022-01-28 10:52:20|43578.6|43558.6|43580.3|43560.3|43582|43562|43577.8|43557.8|3
1643367150000|2022-01-28 10:52:30|43582.8|43562.8|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|11
1643367160000|2022-01-28 10:52:40|43586.1|43566.1|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|4
1643367170000|2022-01-28 10:52:50|43585.3|43565.3|43583.6|43563.6|43585.3|43565.3|43583.6|43563.6|0
1643367180000|2022-01-28 10:53:00|43585.3|43565.3|43585.3|43565.3|43586.1|43566.1|43583.6|43563.6|6
1643367190000|2022-01-28 10:53:10|43587.8|43567.8|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|6
1643367200000|2022-01-28 10:53:20|43588.6|43568.6|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|0
1643367210000|2022-01-28 10:53:30|43588.6|43568.6|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|0
1643367220000|2022-01-28 10:53:40|43589.5|43569.5|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|0
1643367240000|2022-01-28 10:54:00|43587|43567|43587.8|43567.8|43587.8|43567.8|43587|43567|8
1643367250000|2022-01-28 10:54:10|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|43592.8|43572.8|6
1643367270000|2022-01-28 10:54:30|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|2
1643367280000|2022-01-28 10:54:40|43596.1|43576.1|43595.3|43575.3|43596.1|43576.1|43592.8|43572.8|1
1643367290000|2022-01-28 10:54:50|43594.5|43574.5|43589.4|43569.4|43595.3|43575.3|43589.4|43569.4|3
1643367300000|2022-01-28 10:55:00|43591.1|43571.1|43590.3|43570.3|43592.8|43572.8|43587.8|43567.8|6
1643367310000|2022-01-28 10:55:10|43587.8|43567.8|43587.8|43567.8|43591.1|43571.1|43587.8|43567.8|8
1643367320000|2022-01-28 10:55:20|43590.3|43570.3|43595.3|43575.3|43597.8|43577.8|43587.8|43567.8|6
1643367330000|2022-01-28 10:55:30|43592.8|43572.8|43591.1|43571.1|43593.6|43573.6|43591.1|43571.1|3
1643367350000|2022-01-28 10:55:50|43586.1|43566.1|43587.8|43567.8|43587.8|43567.8|43581.1|43561.1|9
1643367360000|2022-01-28 10:56:00|43585.3|43565.3|43586.1|43566.1|43587.8|43567.8|43583.6|43563.6|1
1643367370000|2022-01-28 10:56:10|43583.6|43563.6|43582.8|43562.8|43586.1|43566.1|43582.8|43562.8|8
1643367380000|2022-01-28 10:56:20|43580.3|43560.3|43570.3|43550.3|43580.3|43560.3|43570.3|43550.3|9
1643367390000|2022-01-28 10:56:30|43572.8|43552.8|43581.1|43561.1|43581.1|43561.1|43570.3|43550.3|7
1643367400000|2022-01-28 10:56:40|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|2
1643367410000|2022-01-28 10:56:50|43582.8|43562.8|43582.8|43562.8|43583.6|43563.6|43582.8|43562.8|2
1643367420000|2022-01-28 10:57:00|43583.6|43563.6|43585.3|43565.3|43587.8|43567.8|43582.8|43562.8|4
1643367430000|2022-01-28 10:57:10|43587.8|43567.8|43587.8|43567.8|43589.5|43569.5|43586.1|43566.1|15
1643367440000|2022-01-28 10:57:20|43584.5|43564.5|43587.8|43567.8|43587.8|43567.8|43584.5|43564.5|4
1643367460000|2022-01-28 10:57:40|||||||||3
1643367470000|2022-01-28 10:57:50|||||||||6
1643367480000|2022-01-28 10:58:00|43587|43567|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|9
1643367490000|2022-01-28 10:58:10|43583.6|43563.6|43584.5|43564.5|43587.8|43567.8|43582.8|43562.8|5
1643367500000|2022-01-28 10:58:20|43583.6|43563.6|43582|43562|43583.6|43563.6|43582|43562|1
1643367510000|2022-01-28 10:58:30|43582.8|43562.8|43584.5|43564.5|43584.5|43564.5|43582.8|43562.8|1
1643367520000|2022-01-28 10:58:40|43582.8|43562.8|43584.5|43564.5|43587|43567|43582.8|43562.8|2
1643367530000|2022-01-28 10:58:50|43583.6|43563.6|43585.3|43565.3|43585.3|43565.3|43582.8|43562.8|0
1643367540000|2022-01-28 10:59:00|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|43582.8|43562.8|0
1643367550000|2022-01-28 10:59:10|43584.5|43564.5|43585.3|43565.3|43587.8|43567.8|43584.5|43564.5|2
1643367560000|2022-01-28 10:59:20|43587|43567|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|1
1643367580000|2022-01-28 10:59:40|43583.6|43563.6|43587.8|43567.8|43587.8|43567.8|43583.6|43563.6|2
1643367590000|2022-01-28 10:59:50|43589.5|43569.5|43587.8|43567.8|43589.5|43569.5|43587.8|43567.8|6
1643367600000|2022-01-28 11:00:00|43582|43562|43577.8|43557.8|43582.8|43562.8|43577.8|43557.8|22
1643367610000|2022-01-28 11:00:10|43575.3|43555.3|43573.6|43553.6|43576.1|43556.1|43571.1|43551.1|56
1643367620000|2022-01-28 11:00:20|43569.4|43549.4|43578.6|43558.6|43579.4|43559.4|43569.4|43549.4|16
1643367630000|2022-01-28 11:00:30|43576.9|43556.9|43585.3|43565.3|43586.1|43566.1|43576.9|43556.9|16
1643367650000|2022-01-28 11:00:50|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43582.8|43562.8|4
1643367660000|2022-01-28 11:01:00|43582.8|43562.8|43587.8|43567.8|43587.8|43567.8|43582.8|43562.8|3
1643367670000|2022-01-28 11:01:10|43589.5|43569.5|43587.8|43567.8|43592.8|43572.8|43587.8|43567.8|4
1643367680000|2022-01-28 11:01:20|43590.3|43570.3|43587.8|43567.8|43590.3|43570.3|43587.8|43567.8|1
1643367690000|2022-01-28 11:01:30|43587|43567|43582.8|43562.8|43587.8|43567.8|43582.8|43562.8|5
1643367700000|2022-01-28 11:01:40|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43572.8|43552.8|3
1643367710000|2022-01-28 11:01:50|43577.8|43557.8|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|2
1643367720000|2022-01-28 11:02:00|43575.3|43555.3|43572|43552|43577.8|43557.8|43568.6|43548.6|13
1643367730000|2022-01-28 11:02:10|43577|43557|43577|43557|43579.5|43559.5|43577|43557|7
1643367740000|2022-01-28 11:02:20|43582|43562|43577.8|43557.8|43582|43562|43577.8|43557.8|55
1643367750000|2022-01-28 11:02:30|43577|43557|43575.3|43555.3|43577|43557|43572.8|43552.8|9
1643367760000|2022-01-28 11:02:40|43572.8|43552.8|43575.3|43555.3|43575.3|43555.3|43572.8|43552.8|6
1643367770000|2022-01-28 11:02:50|43572.8|43552.8|43572.8|43552.8|43575.3|43555.3|43570.3|43550.3|2
1643367780000|2022-01-28 11:03:00|43575.3|43555.3|43549.5|43529.5|43575.3|43555.3|43549.5|43529.5|12
1643367790000|2022-01-28 11:03:10|43547.8|43527.8|43515.3|43495.3|43549.5|43529.5|43515.3|43495.3|123
1643367800000|2022-01-28 11:03:20|43514.5|43494.5|43519.5|43499.5|43522.8|43502.8|43514.5|43494.5|58
1643367810000|2022-01-28 11:03:30|43520.3|43500.3|43539.5|43519.5|43540.3|43520.3|43520.3|43500.3|40
1643367820000|2022-01-28 11:03:40|43541.2|43521.2|43527|43507|43541.2|43521.2|43523.7|43503.7|8
1643367830000|2022-01-28 11:03:50|43527.8|43507.8|43532.8|43512.8|43534.5|43514.5|43527.8|43507.8|10
1643367840000|2022-01-28 11:04:00|43532|43512|43530.3|43510.3|43532.8|43512.8|43530.3|43510.3|1
1643367850000|2022-01-28 11:04:10|43529.5|43509.5|43526.1|43506.1|43530.3|43510.3|43524.5|43504.5|14
1643367860000|2022-01-28 11:04:20|43527.8|43507.8|43534.5|43514.5|43534.5|43514.5|43525.3|43505.3|5
1643367870000|2022-01-28 11:04:30|43537|43517|43537|43517|43537|43517|43537|43517|3
1643367880000|2022-01-28 11:04:40|43537.8|43517.8|43537.8|43517.8|43537.8|43517.8|43537|43517|10
1643367890000|2022-01-28 11:04:50|43539.5|43519.5|43537.8|43517.8|43539.5|43519.5|43537.8|43517.8|4
1643367900000|2022-01-28 11:05:00|43537|43517|43529.5|43509.5|43537|43517|43529.5|43509.5|13
1643367910000|2022-01-28 11:05:10|43528.7|43508.7|43531.2|43511.2|43531.2|43511.2|43524.5|43504.5|12
1643367920000|2022-01-28 11:05:20|43532|43512|43534.5|43514.5|43537|43517|43529.5|43509.5|9
1643367930000|2022-01-28 11:05:30|43532.8|43512.8|43530.3|43510.3|43532.8|43512.8|43527.8|43507.8|15
1643367940000|2022-01-28 11:05:40|43532.8|43512.8|43532.8|43512.8|43536.2|43516.2|43530.3|43510.3|11
1643367950000|2022-01-28 11:05:50|43534.5|43514.5|43537.8|43517.8|43540.3|43520.3|43534.5|43514.5|22
1643367960000|2022-01-28 11:06:00|43536.1|43516.1|43526.2|43506.2|43536.1|43516.1|43524.5|43504.5|10
1643367970000|2022-01-28 11:06:10|43524.5|43504.5|43529.5|43509.5|43532|43512|43524.5|43504.5|66
1643367980000|2022-01-28 11:06:20|43532|43512|43527|43507|43532|43512|43526.2|43506.2|4
1643367990000|2022-01-28 11:06:30|43526.2|43506.2|43529.5|43509.5|43529.5|43509.5|43524.5|43504.5|1
1643368000000|2022-01-28 11:06:40|43527|43507|43527.8|43507.8|43527.8|43507.8|43527|43507|0
1643368010000|2022-01-28 11:06:50|43530.3|43510.3|43524.5|43504.5|43530.3|43510.3|43524.5|43504.5|4
1643368020000|2022-01-28 11:07:00|43525.3|43505.3|43531.1|43511.1|43531.1|43511.1|43524.5|43504.5|10
1643368030000|2022-01-28 11:07:10|43532.8|43512.8|43537|43517|43537|43517|43530.3|43510.3|6
1643368040000|2022-01-28 11:07:20|43533.6|43513.6|43532.8|43512.8|43537|43517|43532.8|43512.8|4
1643368050000|2022-01-28 11:07:30|43534.5|43514.5|43530.3|43510.3|43534.5|43514.5|43530.3|43510.3|12
1643368060000|2022-01-28 11:07:40|43527.8|43507.8|43530.3|43510.3|43530.3|43510.3|43527.8|43507.8|3
1643368070000|2022-01-28 11:07:50|43527.8|43507.8|43522|43502|43527.8|43507.8|43522|43502|5
1643368080000|2022-01-28 11:08:00|43519.5|43499.5|43522.8|43502.8|43524.5|43504.5|43519.5|43499.5|2
1643368090000|2022-01-28 11:08:10|43522|43502|43507.8|43487.8|43522|43502|43507.8|43487.8|31
1643368100000|2022-01-28 11:08:20|43507|43487|43507|43487|43507|43487|43507|43487|5
1643368110000|2022-01-28 11:08:30|43509.5|43489.5|43507|43487|43512|43492|43507|43487|11
1643368120000|2022-01-28 11:08:40|43507.8|43487.8|43507|43487|43508.7|43488.7|43504.5|43484.5|7
1643368130000|2022-01-28 11:08:50|43507.8|43487.8|43507|43487|43509.5|43489.5|43507|43487|16
1643368140000|2022-01-28 11:09:00|43509.5|43489.5|43513.6|43493.6|43513.6|43493.6|43509.5|43489.5|8
1643368150000|2022-01-28 11:09:10|43512.8|43492.8|43517.8|43497.8|43517.8|43497.8|43512.8|43492.8|9
1643368160000|2022-01-28 11:09:20|43518.6|43498.6|43522.8|43502.8|43522.8|43502.8|43517.8|43497.8|5
1643368170000|2022-01-28 11:09:30|43521.2|43501.2|43522|43502|43522|43502|43520.3|43500.3|1
1643368180000|2022-01-28 11:09:40|43522.8|43502.8|43521.2|43501.2|43522.8|43502.8|43517|43497|4
1643368190000|2022-01-28 11:09:50|43522.8|43502.8|43531.2|43511.2|43532.8|43512.8|43521.2|43501.2|7
1643368200000|2022-01-28 11:10:00|43530.3|43510.3|43522.8|43502.8|43531.2|43511.2|43522.8|43502.8|5
1643368210000|2022-01-28 11:10:10|43522|43502|43522|43502|43524.5|43504.5|43520.3|43500.3|3
1643368220000|2022-01-28 11:10:20|43519.5|43499.5|43522.8|43502.8|43522.8|43502.8|43519.5|43499.5|1
1643368230000|2022-01-28 11:10:30|43520.3|43500.3|43522.8|43502.8|43522.8|43502.8|43520.3|43500.3|0
1643368240000|2022-01-28 11:10:40|43519.5|43499.5|43522.8|43502.8|43522.8|43502.8|43519.5|43499.5|5
1643368250000|2022-01-28 11:10:50|43517.8|43497.8|43517.8|43497.8|43519.5|43499.5|43517|43497|3
1643368260000|2022-01-28 11:11:00|43517|43497|43519.5|43499.5|43522.8|43502.8|43517|43497|6
1643368270000|2022-01-28 11:11:10|43520.3|43500.3|43527.8|43507.8|43527.8|43507.8|43520.3|43500.3|24
1643368280000|2022-01-28 11:11:20|43526.2|43506.2|43527|43507|43527|43507|43526.2|43506.2|1
1643368290000|2022-01-28 11:11:30|43526.2|43506.2|43527.8|43507.8|43527.8|43507.8|43526.2|43506.2|1
1643368300000|2022-01-28 11:11:40|43527|43507|43524.5|43504.5|43527|43507|43524.5|43504.5|1
1643368310000|2022-01-28 11:11:50|43527|43507|43525.3|43505.3|43527|43507|43522.8|43502.8|1
1643368320000|2022-01-28 11:12:00|43527|43507|43522.8|43502.8|43527|43507|43521.1|43501.1|2
1643368330000|2022-01-28 11:12:10|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|43524.5|43504.5|1
1643368340000|2022-01-28 11:12:20|43522.8|43502.8|43515.3|43495.3|43522.8|43502.8|43515.3|43495.3|6
1643368350000|2022-01-28 11:12:30|43516.1|43496.1|43512.8|43492.8|43517.8|43497.8|43512.8|43492.8|5
1643368370000|2022-01-28 11:12:50|43517|43497|43509.5|43489.5|43517|43497|43509.5|43489.5|14
1643368380000|2022-01-28 11:13:00|43505.3|43485.3|43467.8|43447.8|43505.3|43485.3|43459.5|43439.5|65
1643368390000|2022-01-28 11:13:10|43465.3|43445.3|43467.8|43447.8|43467.8|43447.8|43462.8|43442.8|23
1643368400000|2022-01-28 11:13:20|43470.3|43450.3|43464.5|43444.5|43492|43472|43463.7|43443.7|36
1643368410000|2022-01-28 11:13:30|43463.7|43443.7|43463.7|43443.7|43475.3|43455.3|43460.3|43440.3|13
1643368420000|2022-01-28 11:13:40|43461.2|43441.2|43468.7|43448.7|43468.7|43448.7|43459.5|43439.5|5
1643368430000|2022-01-28 11:13:50|43467.8|43447.8|43453.7|43433.7|43469.5|43449.5|43453.7|43433.7|4
1643368440000|2022-01-28 11:14:00|43452.8|43432.8|43447|43427|43452.8|43432.8|43441.2|43421.2|22
1643368450000|2022-01-28 11:14:10|43446.2|43426.2|43475.3|43455.3|43475.3|43455.3|43443.7|43423.7|13
1643368460000|2022-01-28 11:14:20|43480.3|43460.3|43483.7|43463.7|43492.8|43472.8|43480.3|43460.3|10
1643368470000|2022-01-28 11:14:30|43485.3|43465.3|43475.3|43455.3|43485.3|43465.3|43475.3|43455.3|6
1643368480000|2022-01-28 11:14:40|43474.5|43454.5|43458.7|43438.7|43474.5|43454.5|43458.7|43438.7|10
1643368490000|2022-01-28 11:14:50|43455.3|43435.3|43441.2|43421.2|43455.3|43435.3|43441.2|43421.2|6
1643368500000|2022-01-28 11:15:00|43446.2|43426.2|43463.7|43443.7|43464.5|43444.5|43446.2|43426.2|25
1643368510000|2022-01-28 11:15:10|43461.2|43441.2|43446.2|43426.2|43467|43447|43442.8|43422.8|24
1643368520000|2022-01-28 11:15:20|43441.2|43421.2|43451.2|43431.2|43451.2|43431.2|43441.2|43421.2|35
1643368530000|2022-01-28 11:15:30|43452.8|43432.8|43451.2|43431.2|43452.8|43432.8|43447.8|43427.8|10
1643368540000|2022-01-28 11:15:40|43450.3|43430.3|43446.2|43426.2|43450.3|43430.3|43446.2|43426.2|2
1643368550000|2022-01-28 11:15:50|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|43443.7|43423.7|6
1643368560000|2022-01-28 11:16:00|43442.8|43422.8|43441.2|43421.2|43443.7|43423.7|43437.8|43417.8|12
1643368570000|2022-01-28 11:16:10|43439.5|43419.5|43457|43437|43459.5|43439.5|43437|43417|15
1643368580000|2022-01-28 11:16:20|43454.5|43434.5|43452.8|43432.8|43457|43437|43452.8|43432.8|2
1643368590000|2022-01-28 11:16:30|43451.2|43431.2|43458.7|43438.7|43463.7|43443.7|43449.5|43429.5|11
1643368600000|2022-01-28 11:16:40|43455.3|43435.3|43448.7|43428.7|43455.3|43435.3|43446.2|43426.2|4
1643368610000|2022-01-28 11:16:50|43451.2|43431.2|43455.3|43435.3|43461.2|43441.2|43450.3|43430.3|11
1643368620000|2022-01-28 11:17:00|43452.8|43432.8|43453.7|43433.7|43453.7|43433.7|43446.2|43426.2|16
1643368630000|2022-01-28 11:17:10|43454.5|43434.5|43464.5|43444.5|43468.7|43448.7|43454.5|43434.5|10
1643368640000|2022-01-28 11:17:20|43463.7|43443.7|43451.2|43431.2|43469.5|43449.5|43451.2|43431.2|9
1643368650000|2022-01-28 11:17:30|43450.3|43430.3|43444.5|43424.5|43450.3|43430.3|43443.7|43423.7|2
1643368660000|2022-01-28 11:17:40|43446.2|43426.2|43446.2|43426.2|43446.2|43426.2|43443.7|43423.7|1
1643368670000|2022-01-28 11:17:50|43445.3|43425.3|43448.7|43428.7|43448.7|43428.7|43443.7|43423.7|4
1643368680000|2022-01-28 11:18:00|43446.2|43426.2|43441.2|43421.2|43446.2|43426.2|43441.2|43421.2|6
1643368690000|2022-01-28 11:18:10|43443.7|43423.7|43432|43412|43443.7|43423.7|43432|43412|4
1643368700000|2022-01-28 11:18:20|43428.7|43408.7|43443.7|43423.7|43445.3|43425.3|43428.7|43408.7|8
1643368710000|2022-01-28 11:18:30|43444.5|43424.5|43451.2|43431.2|43456.2|43436.2|43444.5|43424.5|10
1643368720000|2022-01-28 11:18:40|43449.5|43429.5|43446.2|43426.2|43449.5|43429.5|43443.7|43423.7|3
1643368730000|2022-01-28 11:18:50|43447.8|43427.8|43446.2|43426.2|43451.2|43431.2|43443.7|43423.7|13
1643368740000|2022-01-28 11:19:00|43447.8|43427.8|43438.7|43418.7|43451.2|43431.2|43438.7|43418.7|12
1643368750000|2022-01-28 11:19:10|43437.8|43417.8|43446.2|43426.2|43446.2|43426.2|43433.7|43413.7|25
1643368760000|2022-01-28 11:19:20|43445.3|43425.3|43441.2|43421.2|43445.3|43425.3|43439.5|43419.5|7
1643368770000|2022-01-28 11:19:30|43443.7|43423.7|43443.7|43423.7|43445.3|43425.3|43441.2|43421.2|2
1643368780000|2022-01-28 11:19:40|43444.5|43424.5|43443.7|43423.7|43446.2|43426.2|43441.2|43421.2|2
1643368790000|2022-01-28 11:19:50|43441.2|43421.2|43444.5|43424.5|43445.3|43425.3|43441.2|43421.2|0
1643368800000|2022-01-28 11:20:00|43446.2|43426.2|43456.2|43436.2|43456.2|43436.2|43443.7|43423.7|19
1643368810000|2022-01-28 11:20:10|43453.7|43433.7|43456.2|43436.2|43456.2|43436.2|43451.2|43431.2|4
1643368820000|2022-01-28 11:20:20|43455.3|43435.3|43456.2|43436.2|43456.2|43436.2|43453.7|43433.7|2
1643368830000|2022-01-28 11:20:30|43457.8|43437.8|43460.3|43440.3|43465.3|43445.3|43457.8|43437.8|4
1643368840000|2022-01-28 11:20:40|43461.2|43441.2|43463.7|43443.7|43463.7|43443.7|43458.7|43438.7|0
1643368850000|2022-01-28 11:20:50|43455.3|43435.3|43446.2|43426.2|43455.3|43435.3|43443.7|43423.7|4
1643368860000|2022-01-28 11:21:00|43445.3|43425.3|43446.2|43426.2|43448.7|43428.7|43445.3|43425.3|9
1643368870000|2022-01-28 11:21:10|43447.8|43427.8|43443.7|43423.7|43450.3|43430.3|43443.7|43423.7|1
1643368880000|2022-01-28 11:21:20|43442.8|43422.8|43430.3|43410.3|43442.8|43422.8|43430.3|43410.3|5
1643368890000|2022-01-28 11:21:30|43433.7|43413.7|43423.7|43403.7|43435.3|43415.3|43423.7|43403.7|9
1643368900000|2022-01-28 11:21:40|43426.2|43406.2|43417|43397|43432|43412|43417|43397|14
1643368910000|2022-01-28 11:21:50|43420.3|43400.3|43411.2|43391.2|43420.3|43400.3|43411.2|43391.2|17
1643368920000|2022-01-28 11:22:00|43416.2|43396.2|43423.7|43403.7|43423.7|43403.7|43416.2|43396.2|5
1643368930000|2022-01-28 11:22:10|43421.2|43401.2|43416.2|43396.2|43421.2|43401.2|43413.7|43393.7|5
1643368940000|2022-01-28 11:22:20|43415.3|43395.3|43421.2|43401.2|43421.2|43401.2|43413.7|43393.7|4
1643368950000|2022-01-28 11:22:30|43426.2|43406.2|43423.7|43403.7|43428.7|43408.7|43422|43402|4
1643368960000|2022-01-28 11:22:40|43424.5|43404.5|43425.3|43405.3|43426.2|43406.2|43424.5|43404.5|1
1643368970000|2022-01-28 11:22:50|43426.2|43406.2|43428.7|43408.7|43428.7|43408.7|43426.2|43406.2|1
1643368980000|2022-01-28 11:23:00|43426.2|43406.2|43426.2|43406.2|43431.2|43411.2|43426.2|43406.2|4
1643368990000|2022-01-28 11:23:10|43428.7|43408.7|43431.2|43411.2|43431.2|43411.2|43427|43407|2
1643369000000|2022-01-28 11:23:20|43428.7|43408.7|43436.2|43416.2|43436.2|43416.2|43427.8|43407.8|3
1643369010000|2022-01-28 11:23:30|43438.7|43418.7|43436.2|43416.2|43441.2|43421.2|43435.3|43415.3|2
1643369020000|2022-01-28 11:23:40|43434.5|43414.5|43433.7|43413.7|43434.5|43414.5|43430.3|43410.3|2
1643369030000|2022-01-28 11:23:50|43432.8|43412.8|43442.8|43422.8|43443.7|43423.7|43430.3|43410.3|4
1643369040000|2022-01-28 11:24:00|43438.7|43418.7|43434.5|43414.5|43438.7|43418.7|43432|43412|1
1643369050000|2022-01-28 11:24:10|43432|43412|43436.2|43416.2|43436.2|43416.2|43432|43412|1
1643369060000|2022-01-28 11:24:20|43435.3|43415.3|43436.2|43416.2|43437|43417|43435.3|43415.3|4
1643369070000|2022-01-28 11:24:30|43438.7|43418.7|43439.5|43419.5|43441.2|43421.2|43436.2|43416.2|3
1643369080000|2022-01-28 11:24:40|43441.2|43421.2|43451.2|43431.2|43451.2|43431.2|43441.2|43421.2|7
1643369090000|2022-01-28 11:24:50|43450.3|43430.3|43451.2|43431.2|43456.2|43436.2|43450.3|43430.3|8
1643369100000|2022-01-28 11:25:00|43452|43432|43450.3|43430.3|43452|43432|43446.2|43426.2|0
1643369110000|2022-01-28 11:25:10|43449.5|43429.5|43451.2|43431.2|43451.2|43431.2|43447.8|43427.8|0
1643369120000|2022-01-28 11:25:20|43446.2|43426.2|43451.2|43431.2|43452|43432|43446.2|43426.2|7
1643369130000|2022-01-28 11:25:30|43453.7|43433.7|43456.2|43436.2|43456.2|43436.2|43451.2|43431.2|5
1643369140000|2022-01-28 11:25:40|43458.7|43438.7|43461.2|43441.2|43461.2|43441.2|43456.2|43436.2|8
1643369150000|2022-01-28 11:25:50|43457.8|43437.8|43456.2|43436.2|43461.2|43441.2|43456.2|43436.2|6
1643369160000|2022-01-28 11:26:00|43455.3|43435.3|43457|43437|43457.8|43437.8|43448.7|43428.7|16
1643369170000|2022-01-28 11:26:10|43454.5|43434.5|43440.3|43420.3|43454.5|43434.5|43440.3|43420.3|5
1643369180000|2022-01-28 11:26:20|43439.5|43419.5|43440.3|43420.3|43440.3|43420.3|43438.7|43418.7|12
1643369190000|2022-01-28 11:26:30|43437.8|43417.8|43437.8|43417.8|43440.3|43420.3|43437.8|43417.8|1
1643369200000|2022-01-28 11:26:40|43438.7|43418.7|43442.8|43422.8|43442.8|43422.8|43438.7|43418.7|1
1643369210000|2022-01-28 11:26:50|43442|43422|43425.3|43405.3|43442.8|43422.8|43421.2|43401.2|72
1643369220000|2022-01-28 11:27:00|43423.7|43403.7|43426.2|43406.2|43426.2|43406.2|43423.7|43403.7|2
1643369230000|2022-01-28 11:27:10|43431.2|43411.2|43431.2|43411.2|43433.7|43413.7|43431.2|43411.2|9
1643369240000|2022-01-28 11:27:20|43432|43412|43433.7|43413.7|43433.7|43413.7|43431.2|43411.2|0
1643369250000|2022-01-28 11:27:30|43435.3|43415.3|43428.6|43408.6|43436.2|43416.2|43427.8|43407.8|3
1643369260000|2022-01-28 11:27:40|43427.8|43407.8|43436.2|43416.2|43436.2|43416.2|43427.8|43407.8|0
1643369270000|2022-01-28 11:27:50|43437|43417|43441.2|43421.2|43441.2|43421.2|43437|43417|5
1643369280000|2022-01-28 11:28:00|43440.3|43420.3|43438.7|43418.7|43441.2|43421.2|43438.7|43418.7|3
1643369290000|2022-01-28 11:28:10|43439.5|43419.5|43438.7|43418.7|43441.2|43421.2|43436.2|43416.2|3
1643369300000|2022-01-28 11:28:20|43437|43417|43453.7|43433.7|43453.7|43433.7|43437|43417|5
1643369310000|2022-01-28 11:28:30|43452.8|43432.8|43451.2|43431.2|43452.8|43432.8|43450.3|43430.3|0
1643369320000|2022-01-28 11:28:40|43449.5|43429.5|43451.2|43431.2|43451.2|43431.2|43446.2|43426.2|1
1643369330000|2022-01-28 11:28:50|43450.3|43430.3|43442|43422|43450.3|43430.3|43442|43422|3
1643369340000|2022-01-28 11:29:00|43444.5|43424.5|43452|43432|43452.8|43432.8|43443.7|43423.7|4
1643369350000|2022-01-28 11:29:10|43452.8|43432.8|43454.5|43434.5|43454.5|43434.5|43452.8|43432.8|0
1643369360000|2022-01-28 11:29:20|43452.8|43432.8|43456.2|43436.2|43456.2|43436.2|43452|43432|6
1643369370000|2022-01-28 11:29:30|43455.3|43435.3|43456.2|43436.2|43456.2|43436.2|43453.7|43433.7|2
1643369380000|2022-01-28 11:29:40|43457|43437|43458.7|43438.7|43458.7|43438.7|43457|43437|2
1643369390000|2022-01-28 11:29:50|43459.5|43439.5|43461.2|43441.2|43463.7|43443.7|43459.5|43439.5|6
1643369400000|2022-01-28 11:30:00|43463.7|43443.7|43461.2|43441.2|43476.2|43456.2|43458.7|43438.7|22
1643369410000|2022-01-28 11:30:10|43462|43442|43467|43447|43467|43447|43462|43442|4
1643369420000|2022-01-28 11:30:20|43467.8|43447.8|43466.2|43446.2|43467.8|43447.8|43466.2|43446.2|7
1643369430000|2022-01-28 11:30:30|||||||||2
1643369440000|2022-01-28 11:30:40|43461.2|43441.2|43466.2|43446.2|43466.2|43446.2|43461.2|43441.2|11
1643369450000|2022-01-28 11:30:50|43463.7|43443.7|43463.7|43443.7|43466.2|43446.2|43463.7|43443.7|2
1643369460000|2022-01-28 11:31:00|43464.5|43444.5|43481.2|43461.2|43482.8|43462.8|43464.5|43444.5|88
1643369470000|2022-01-28 11:31:10|43478.7|43458.7|43476.2|43456.2|43478.7|43458.7|43476.2|43456.2|3
1643369480000|2022-01-28 11:31:20|43478.7|43458.7|43482.8|43462.8|43482.8|43462.8|43476.2|43456.2|11
1643369490000|2022-01-28 11:31:30|43479.4|43459.4|43472.8|43452.8|43482.8|43462.8|43472.8|43452.8|5
1643369500000|2022-01-28 11:31:40|43473.6|43453.6|43477.8|43457.8|43477.8|43457.8|43472.8|43452.8|5
1643369510000|2022-01-28 11:31:50|43480.3|43460.3|43477.8|43457.8|43480.3|43460.3|43477.8|43457.8|4
1643369520000|2022-01-28 11:32:00|43480.3|43460.3|43477.8|43457.8|43480.3|43460.3|43475.3|43455.3|1
1643369530000|2022-01-28 11:32:10|43478.6|43458.6|43477.8|43457.8|43480.3|43460.3|43477.8|43457.8|3
1643369540000|2022-01-28 11:32:20|43475.3|43455.3|43480.3|43460.3|43480.3|43460.3|43475.3|43455.3|12
1643369550000|2022-01-28 11:32:30|43482.8|43462.8|43490.3|43470.3|43490.3|43470.3|43482.8|43462.8|6
1643369560000|2022-01-28 11:32:40|43492.8|43472.8|43493.6|43473.6|43493.6|43473.6|43492.8|43472.8|5
1643369570000|2022-01-28 11:32:50|43497.8|43477.8|43500.3|43480.3|43500.3|43480.3|43492.8|43472.8|10
1643369580000|2022-01-28 11:33:00|43501.1|43481.1|43507|43487|43507|43487|43501.1|43481.1|5
1643369590000|2022-01-28 11:33:10|43477.8|43457.8|43462.8|43442.8|43477.8|43457.8|43462.8|43442.8|20
1643369600000|2022-01-28 11:33:20|43465.3|43445.3|43462.8|43442.8|43465.3|43445.3|43462.8|43442.8|8
1643369610000|2022-01-28 11:33:30|43463.6|43443.6|43470.3|43450.3|43470.3|43450.3|43463.6|43443.6|4
1643369620000|2022-01-28 11:33:40|43467.8|43447.8|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|5
1643369630000|2022-01-28 11:33:50|43469.5|43449.5|43472.8|43452.8|43473.6|43453.6|43467.8|43447.8|9
1643369640000|2022-01-28 11:34:00|43473.6|43453.6|43480.3|43460.3|43480.3|43460.3|43473.6|43453.6|5
1643369650000|2022-01-28 11:34:10|43481.1|43461.1|43478.6|43458.6|43481.1|43461.1|43478.6|43458.6|4
1643369660000|2022-01-28 11:34:20|43481.1|43461.1|43481.1|43461.1|43481.1|43461.1|43478.6|43458.6|0
1643369670000|2022-01-28 11:34:30|43483.6|43463.6|43487.8|43467.8|43487.8|43467.8|43483.6|43463.6|3
1643369680000|2022-01-28 11:34:40|43488.6|43468.6|43502.8|43482.8|43502.8|43482.8|43487.8|43467.8|1
1643369690000|2022-01-28 11:34:50|43503.6|43483.6|43502.8|43482.8|43503.6|43483.6|43501.1|43481.1|5
1643369700000|2022-01-28 11:35:00|43503.6|43483.6|43510.3|43490.3|43510.3|43490.3|43503.6|43483.6|7
1643369710000|2022-01-28 11:35:10|43511.1|43491.1|43487|43467|43512.8|43492.8|43482.8|43462.8|19
1643369720000|2022-01-28 11:35:20|43486.1|43466.1|43477.8|43457.8|43487.8|43467.8|43477|43457|6
1643369730000|2022-01-28 11:35:30|43475.3|43455.3|43468.6|43448.6|43475.3|43455.3|43468.6|43448.6|2
1643369740000|2022-01-28 11:35:40|43469.4|43449.4|43467.8|43447.8|43472.8|43452.8|43467.8|43447.8|0
1643369750000|2022-01-28 11:35:50|43465.3|43445.3|43477.8|43457.8|43482.8|43462.8|43465.3|43445.3|3
1643369760000|2022-01-28 11:36:00|43479.5|43459.5|43482.8|43462.8|43482.8|43462.8|43477.8|43457.8|2
1643369770000|2022-01-28 11:36:10|43487|43467|43491.1|43471.1|43491.1|43471.1|43485.3|43465.3|2
1643369780000|2022-01-28 11:36:20|43490.3|43470.3|43512.8|43492.8|43517.8|43497.8|43488.6|43468.6|32
1643369790000|2022-01-28 11:36:30|43512|43492|43500.3|43480.3|43515.3|43495.3|43500.3|43480.3|28
1643369800000|2022-01-28 11:36:40|43497.8|43477.8|43493.6|43473.6|43498.6|43478.6|43492.8|43472.8|8
1643369810000|2022-01-28 11:36:50|43492.8|43472.8|43492.8|43472.8|43495.3|43475.3|43490.3|43470.3|8
1643369820000|2022-01-28 11:37:00|43492|43472|43481.1|43461.1|43492|43472|43478.6|43458.6|5
1643369830000|2022-01-28 11:37:10|43479.4|43459.4|43479.4|43459.4|43481.1|43461.1|43478.6|43458.6|0
1643369840000|2022-01-28 11:37:20|43476.9|43456.9|43482.8|43462.8|43483.6|43463.6|43476.9|43456.9|8
1643369850000|2022-01-28 11:37:30|43480.3|43460.3|43480.3|43460.3|43481.1|43461.1|43479.4|43459.4|0
1643369860000|2022-01-28 11:37:40|43481.9|43461.9|43480.3|43460.3|43481.9|43461.9|43479.4|43459.4|1
1643369870000|2022-01-28 11:37:50|43481.1|43461.1|43484.4|43464.4|43485.3|43465.3|43479.4|43459.4|0
1643369880000|2022-01-28 11:38:00|43481.9|43461.9|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|5
1643369890000|2022-01-28 11:38:10|43478.6|43458.6|43474.4|43454.4|43478.6|43458.6|43474.4|43454.4|5
1643369900000|2022-01-28 11:38:20|43476.1|43456.1|43479.4|43459.4|43481.9|43461.9|43476.1|43456.1|1
1643369910000|2022-01-28 11:38:30|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|43480.3|43460.3|1
1643369920000|2022-01-28 11:38:40|43479.4|43459.4|43480.3|43460.3|43480.3|43460.3|43479.4|43459.4|0
1643369930000|2022-01-28 11:38:50|43476.9|43456.9|43474.4|43454.4|43477.8|43457.8|43474.4|43454.4|4
1643369940000|2022-01-28 11:39:00|43476.9|43456.9|43476.9|43456.9|43479.4|43459.4|43474.4|43454.4|3
1643369950000|2022-01-28 11:39:10|43479.4|43459.4|43481.9|43461.9|43481.9|43461.9|43479.4|43459.4|0
1643369960000|2022-01-28 11:39:20|||||||||2
1643369970000|2022-01-28 11:39:30|43481.1|43461.1|43491.9|43471.9|43491.9|43471.9|43479.4|43459.4|5
1643369980000|2022-01-28 11:39:40|43491.1|43471.1|43491.9|43471.9|43491.9|43471.9|43489.4|43469.4|0
1643369990000|2022-01-28 11:39:50|43489.4|43469.4|43484.4|43464.4|43489.4|43469.4|43484.4|43464.4|4
1643370000000|2022-01-28 11:40:00|43483.6|43463.6|43481.9|43461.9|43484.4|43464.4|43481.9|43461.9|2
1643370010000|2022-01-28 11:40:10|43482.8|43462.8|43481.9|43461.9|43485.3|43465.3|43481.9|43461.9|1
1643370020000|2022-01-28 11:40:20|43484.4|43464.4|43489.4|43469.4|43489.4|43469.4|43484.4|43464.4|2
1643370030000|2022-01-28 11:40:30|43488.6|43468.6|43489.4|43469.4|43489.4|43469.4|43486.1|43466.1|4
1643370040000|2022-01-28 11:40:40|43486.9|43466.9|43486.9|43466.9|43486.9|43466.9|43484.4|43464.4|2
1643370050000|2022-01-28 11:40:50|43484.4|43464.4|43479.4|43459.4|43484.4|43464.4|43479.4|43459.4|2
1643370060000|2022-01-28 11:41:00|43480.3|43460.3|43481.1|43461.1|43481.9|43461.9|43476.9|43456.9|2
1643370070000|2022-01-28 11:41:10|43479.4|43459.4|43476.9|43456.9|43479.4|43459.4|43476.9|43456.9|1
1643370080000|2022-01-28 11:41:20|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43478.6|43458.6|0
1643370090000|2022-01-28 11:41:30|43476.9|43456.9|43474.4|43454.4|43479.4|43459.4|43474.4|43454.4|3
1643370100000|2022-01-28 11:41:40|43471.9|43451.9|43476.9|43456.9|43476.9|43456.9|43471.9|43451.9|2
1643370110000|2022-01-28 11:41:50|43477.8|43457.8|43479.4|43459.4|43479.4|43459.4|43476.9|43456.9|0
1643370120000|2022-01-28 11:42:00|43478.6|43458.6|43477.8|43457.8|43479.4|43459.4|43471.9|43451.9|11
1643370130000|2022-01-28 11:42:10|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|43479.4|43459.4|0
1643370140000|2022-01-28 11:42:20|43476.9|43456.9|43476.9|43456.9|43476.9|43456.9|43474.4|43454.4|3
1643370150000|2022-01-28 11:42:30|43474.4|43454.4|43474.4|43454.4|43476.9|43456.9|43474.4|43454.4|0
1643370160000|2022-01-28 11:42:40|43476.9|43456.9|43466.9|43446.9|43476.9|43456.9|43465.3|43445.3|7
1643370170000|2022-01-28 11:42:50|43466.1|43446.1|43461.1|43441.1|43466.1|43446.1|43456.9|43436.9|6
1643370180000|2022-01-28 11:43:00|43462.8|43442.8|43457.8|43437.8|43462.8|43442.8|43456.9|43436.9|3
1643370190000|2022-01-28 11:43:10|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.1|43436.1|7
1643370200000|2022-01-28 11:43:20|43459.4|43439.4|43456.9|43436.9|43459.4|43439.4|43456.9|43436.9|3
1643370210000|2022-01-28 11:43:30|43454.4|43434.4|43457.8|43437.8|43459.4|43439.4|43454.4|43434.4|0
1643370220000|2022-01-28 11:43:40|43458.6|43438.6|43466.1|43446.1|43466.1|43446.1|43456.9|43436.9|2
1643370230000|2022-01-28 11:43:50|43465.3|43445.3|43468.6|43448.6|43469.4|43449.4|43465.3|43445.3|5
1643370240000|2022-01-28 11:44:00|43467.8|43447.8|43454.4|43434.4|43467.8|43447.8|43454.4|43434.4|6
1643370250000|2022-01-28 11:44:10|43451.9|43431.9|43449.4|43429.4|43451.9|43431.9|43449.4|43429.4|1
1643370260000|2022-01-28 11:44:20|43446.9|43426.9|43439.4|43419.4|43446.9|43426.9|43439.4|43419.4|18
1643370270000|2022-01-28 11:44:30|43438.6|43418.6|43439.4|43419.4|43439.4|43419.4|43438.6|43418.6|3
1643370280000|2022-01-28 11:44:40|43438.6|43418.6|43429.4|43409.4|43439.4|43419.4|43429.4|43409.4|13
1643370290000|2022-01-28 11:44:50|43431.1|43411.1|43441.1|43421.1|43441.1|43421.1|43431.1|43411.1|4
1643370300000|2022-01-28 11:45:00|43441.9|43421.9|43444.4|43424.4|43446.1|43426.1|43441.9|43421.9|1
1643370310000|2022-01-28 11:45:10|43442.8|43422.8|43440.3|43420.3|43442.8|43422.8|43439.4|43419.4|3
1643370320000|2022-01-28 11:45:20|43438.6|43418.6|43440.3|43420.3|43440.3|43420.3|43436.1|43416.1|2
1643370330000|2022-01-28 11:45:30|43441.1|43421.1|43441.1|43421.1|43441.1|43421.1|43436.9|43416.9|1
1643370340000|2022-01-28 11:45:40|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|43443.6|43423.6|2
1643370350000|2022-01-28 11:45:50|43442.8|43422.8|43447.8|43427.8|43450.3|43430.3|43442.8|43422.8|3
1643370360000|2022-01-28 11:46:00|43448.6|43428.6|43445.3|43425.3|43452.8|43432.8|43445.3|43425.3|3
1643370370000|2022-01-28 11:46:10|43450.3|43430.3|43453.6|43433.6|43453.6|43433.6|43450.3|43430.3|0
1643370380000|2022-01-28 11:46:20|43452.8|43432.8|43448.6|43428.6|43452.8|43432.8|43448.6|43428.6|1
1643370410000|2022-01-28 11:46:50|43454.4|43434.4|43455.3|43435.3|43456.1|43436.1|43453.6|43433.6|4
1643370420000|2022-01-28 11:47:00|43457.8|43437.8|43457|43437|43457.8|43437.8|43457|43437|0
1643370430000|2022-01-28 11:47:10|43457.8|43437.8|43457.8|43437.8|43461.1|43441.1|43457.8|43437.8|6
1643370440000|2022-01-28 11:47:20|43457|43437|43455.3|43435.3|43457.8|43437.8|43455.3|43435.3|5
1643370450000|2022-01-28 11:47:30|43454.5|43434.5|43455.3|43435.3|43457.8|43437.8|43454.5|43434.5|0
1643370460000|2022-01-28 11:47:40|43456.1|43436.1|43455.3|43435.3|43457.8|43437.8|43455.3|43435.3|8
1643370470000|2022-01-28 11:47:50|43454.5|43434.5|43457.8|43437.8|43457.8|43437.8|43452.8|43432.8|3
1643370480000|2022-01-28 11:48:00|43462|43442|43470.3|43450.3|43470.3|43450.3|43462|43442|12
1643370490000|2022-01-28 11:48:10|43467.8|43447.8|43472|43452|43472|43452|43467.8|43447.8|2
1643370500000|2022-01-28 11:48:20|43470.3|43450.3|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|5
1643370510000|2022-01-28 11:48:30|43469.5|43449.5|43467|43447|43470.3|43450.3|43465.3|43445.3|1
1643370520000|2022-01-28 11:48:40|43467.8|43447.8|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|1
1643370530000|2022-01-28 11:48:50|43472|43452|43467.8|43447.8|43472|43452|43467.8|43447.8|2
1643370540000|2022-01-28 11:49:00|43469.5|43449.5|43474.5|43454.5|43474.5|43454.5|43469.5|43449.5|5
1643370550000|2022-01-28 11:49:10|43473.7|43453.7|43474.5|43454.5|43474.5|43454.5|43472|43452|2
1643370560000|2022-01-28 11:49:20|43472|43452|43472|43452|43474.5|43454.5|43472|43452|2
1643370570000|2022-01-28 11:49:30|43472.8|43452.8|43472|43452|43477|43457|43470.3|43450.3|8
1643370580000|2022-01-28 11:49:40|43471.2|43451.2|43467.8|43447.8|43472|43452|43467.8|43447.8|1
1643370590000|2022-01-28 11:49:50|43468.6|43448.6|43470.3|43450.3|43470.3|43450.3|43467.8|43447.8|0
1643370600000|2022-01-28 11:50:00|43471.1|43451.1|43472.8|43452.8|43475.3|43455.3|43471.1|43451.1|4
1643370610000|2022-01-28 11:50:10|43477|43457|43474.5|43454.5|43477|43457|43472.8|43452.8|2
1643370620000|2022-01-28 11:50:20|43472.8|43452.8|43474.5|43454.5|43477.8|43457.8|43472.8|43452.8|3
1643370630000|2022-01-28 11:50:30|43472.8|43452.8|43477.8|43457.8|43477.8|43457.8|43472.8|43452.8|3
1643370640000|2022-01-28 11:50:40|43477|43457|43470.3|43450.3|43477.8|43457.8|43470.3|43450.3|3
1643370650000|2022-01-28 11:50:50|43472.8|43452.8|43475.3|43455.3|43475.3|43455.3|43472.8|43452.8|5
1643370670000|2022-01-28 11:51:10|43477|43457|43474.5|43454.5|43477|43457|43474.5|43454.5|5
1643370680000|2022-01-28 11:51:20|43472.8|43452.8|43474.5|43454.5|43476.2|43456.2|43472.8|43452.8|2
1643370690000|2022-01-28 11:51:30|43472.8|43452.8|43472.8|43452.8|43474.5|43454.5|43472.8|43452.8|2
1643370700000|2022-01-28 11:51:40|43470.3|43450.3|43474.5|43454.5|43474.5|43454.5|43467.8|43447.8|5
1643370710000|2022-01-28 11:51:50|43475.3|43455.3|43474.5|43454.5|43475.3|43455.3|43474.5|43454.5|3
1643370720000|2022-01-28 11:52:00|43477.8|43457.8|43477|43457|43477.8|43457.8|43477|43457|9
1643370730000|2022-01-28 11:52:10|43474.5|43454.5|43474.5|43454.5|43477|43457|43474.5|43454.5|1
1643370740000|2022-01-28 11:52:20|43476.2|43456.2|43472|43452|43476.2|43456.2|43472|43452|4
1643370750000|2022-01-28 11:52:30|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|43469.5|43449.5|1
1643370760000|2022-01-28 11:52:40|43470.3|43450.3|43472.8|43452.8|43472.8|43452.8|43470.3|43450.3|3
1643370770000|2022-01-28 11:52:50|43472|43452|43472.8|43452.8|43472.8|43452.8|43472|43452|1
1643370780000|2022-01-28 11:53:00|43473.6|43453.6|43477.8|43457.8|43477.8|43457.8|43472.8|43452.8|2
1643370790000|2022-01-28 11:53:10|43480.3|43460.3|43482.8|43462.8|43482.8|43462.8|43479.5|43459.5|8
1643370800000|2022-01-28 11:53:20|43483.6|43463.6|43485.3|43465.3|43486.1|43466.1|43483.6|43463.6|3
1643370810000|2022-01-28 11:53:30|43487.8|43467.8|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|1
1643370820000|2022-01-28 11:53:40|43480.3|43460.3|43478.6|43458.6|43482.8|43462.8|43477.8|43457.8|3
1643370830000|2022-01-28 11:53:50|43481.1|43461.1|43477.8|43457.8|43482.8|43462.8|43477.8|43457.8|0
1643370840000|2022-01-28 11:54:00|43481.1|43461.1|43487|43467|43487|43467|43481.1|43461.1|3
1643370850000|2022-01-28 11:54:10|43485.3|43465.3|43482.8|43462.8|43487.8|43467.8|43482.8|43462.8|4
1643370860000|2022-01-28 11:54:20|43480.3|43460.3|43480.3|43460.3|43482.8|43462.8|43477.8|43457.8|2
1643370870000|2022-01-28 11:54:30|43482.8|43462.8|43480.3|43460.3|43482.8|43462.8|43480.3|43460.3|0
1643370880000|2022-01-28 11:54:40|43479.5|43459.5|43483.6|43463.6|43483.6|43463.6|43477.8|43457.8|3
1643370890000|2022-01-28 11:54:50|43485.3|43465.3|43480.3|43460.3|43485.3|43465.3|43480.3|43460.3|1
1643370900000|2022-01-28 11:55:00|43481.1|43461.1|43482.8|43462.8|43482.8|43462.8|43480.3|43460.3|2
1643370920000|2022-01-28 11:55:20|43480.3|43460.3|43482.8|43462.8|43482.8|43462.8|43479.5|43459.5|4
1643370930000|2022-01-28 11:55:30|43477.8|43457.8|43483.6|43463.6|43484.4|43464.4|43477.8|43457.8|5
1643370940000|2022-01-28 11:55:40|43484.4|43464.4|43474.4|43454.4|43484.4|43464.4|43474.4|43454.4|12
1643370950000|2022-01-28 11:55:50|43476.1|43456.1|43481.9|43461.9|43481.9|43461.9|43476.1|43456.1|9
1643370960000|2022-01-28 11:56:00|43483.6|43463.6|43485.3|43465.3|43485.3|43465.3|43483.6|43463.6|6
1643370970000|2022-01-28 11:56:10|43487.8|43467.8|43493.6|43473.6|43493.6|43473.6|43485.3|43465.3|7
1643370980000|2022-01-28 11:56:20|43492.8|43472.8|43496.1|43476.1|43496.1|43476.1|43492.8|43472.8|11
1643370990000|2022-01-28 11:56:30|43494.5|43474.5|43496.1|43476.1|43496.1|43476.1|43491.1|43471.1|4
1643371000000|2022-01-28 11:56:40|43491.1|43471.1|43493.6|43473.6|43496.1|43476.1|43491.1|43471.1|5
1643371010000|2022-01-28 11:56:50|43492.8|43472.8|43493.6|43473.6|43493.6|43473.6|43491.1|43471.1|0
1643371020000|2022-01-28 11:57:00|43491.1|43471.1|43489.4|43469.4|43491.1|43471.1|43489.4|43469.4|2
1643371030000|2022-01-28 11:57:10|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|43486.1|43466.1|2
1643371040000|2022-01-28 11:57:20|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|43484.4|43464.4|3
1643371050000|2022-01-28 11:57:30|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|43489.4|43469.4|3
1643371060000|2022-01-28 11:57:40|43484.4|43464.4|43489.4|43469.4|43489.4|43469.4|43484.4|43464.4|3
1643371070000|2022-01-28 11:57:50|43490.3|43470.3|43504.4|43484.4|43506.9|43486.9|43490.3|43470.3|29
1643371080000|2022-01-28 11:58:00|43506.9|43486.9|43519.4|43499.4|43523.6|43503.6|43501.9|43481.9|41
1643371090000|2022-01-28 11:58:10|43521.9|43501.9|43540.3|43520.3|43540.3|43520.3|43516.9|43496.9|20
1643371100000|2022-01-28 11:58:20|43539.4|43519.4|43534.4|43514.4|43539.4|43519.4|43534.4|43514.4|6
1643371110000|2022-01-28 11:58:30|||||||||3
1643371120000|2022-01-28 11:58:40|43535.3|43515.3|43541.9|43521.9|43541.9|43521.9|43535.3|43515.3|16
1643371130000|2022-01-28 11:58:50|43541.1|43521.1|43544.4|43524.4|43544.4|43524.4|43541.1|43521.1|12
1643371140000|2022-01-28 11:59:00|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|8
1643371150000|2022-01-28 11:59:10|43543.6|43523.6|43532.8|43512.8|43543.6|43523.6|43532.8|43512.8|4
1643371160000|2022-01-28 11:59:20|43532|43512|43537|43517|43539.5|43519.5|43530.3|43510.3|6
1643371170000|2022-01-28 11:59:30|43534.5|43514.5|43532|43512|43537|43517|43532|43512|1
1643371180000|2022-01-28 11:59:40|43530.3|43510.3|43532.8|43512.8|43532.8|43512.8|43530.3|43510.3|1
1643371190000|2022-01-28 11:59:50|43532|43512|43539.5|43519.5|43539.5|43519.5|43532|43512|1
1643371200000|2022-01-28 12:00:00|43540.3|43520.3|43544.5|43524.5|43547|43527|43540.3|43520.3|11
1643371210000|2022-01-28 12:00:10|43539.5|43519.5|43559.5|43539.5|43559.5|43539.5|43539.5|43519.5|17
1643371220000|2022-01-28 12:00:20|43560.3|43540.3|43559.5|43539.5|43562|43542|43559.5|43539.5|6
1643371230000|2022-01-28 12:00:30|43560.3|43540.3|43567.8|43547.8|43567.8|43547.8|43559.5|43539.5|8
1643371240000|2022-01-28 12:00:40|43568.6|43548.6|43570.3|43550.3|43570.3|43550.3|43567|43547|10
1643371250000|2022-01-28 12:00:50|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43567|43547|15
1643371260000|2022-01-28 12:01:00|43567|43547|43553.6|43533.6|43567|43547|43552.8|43532.8|3
1643371270000|2022-01-28 12:01:10|43554.5|43534.5|43544.5|43524.5|43554.5|43534.5|43544.5|43524.5|5
1643371280000|2022-01-28 12:01:20|43547|43527|43542.8|43522.8|43547|43527|43542|43522|2
1643371290000|2022-01-28 12:01:30|43544.5|43524.5|43534.5|43514.5|43544.5|43524.5|43534.5|43514.5|5
1643371300000|2022-01-28 12:01:40|43537|43517|43540.3|43520.3|43540.3|43520.3|43537|43517|10
1643371310000|2022-01-28 12:01:50|43539.5|43519.5|43544.5|43524.5|43544.5|43524.5|43539.5|43519.5|6
1643371320000|2022-01-28 12:02:00|43547|43527|43547|43527|43547|43527|43542|43522|11
1643371330000|2022-01-28 12:02:10|43542|43522|43534.5|43514.5|43542|43522|43534.5|43514.5|0
1643371340000|2022-01-28 12:02:20|43532.8|43512.8|43524.5|43504.5|43532.8|43512.8|43524.5|43504.5|4
1643371350000|2022-01-28 12:02:30|43525.3|43505.3|43529.5|43509.5|43529.5|43509.5|43524.5|43504.5|2
1643371360000|2022-01-28 12:02:40|43530.3|43510.3|43529.5|43509.5|43532.8|43512.8|43529.5|43509.5|5
1643371370000|2022-01-28 12:02:50|43528.6|43508.6|43529.5|43509.5|43532|43512|43525.3|43505.3|1
1643371380000|2022-01-28 12:03:00|43530.3|43510.3|43534.5|43514.5|43534.5|43514.5|43530.3|43510.3|3
1643371390000|2022-01-28 12:03:10|43536.1|43516.1|43537.8|43517.8|43537.8|43517.8|43534.5|43514.5|6
1643371400000|2022-01-28 12:03:20|43535.3|43515.3|43539.5|43519.5|43539.5|43519.5|43534.5|43514.5|5
1643371410000|2022-01-28 12:03:30|43542|43522|43549.5|43529.5|43549.5|43529.5|43542|43522|5
1643371420000|2022-01-28 12:03:40|43555.3|43535.3|43572|43552|43572|43552|43555.3|43535.3|8
1643371430000|2022-01-28 12:03:50|43574.5|43554.5|43579.5|43559.5|43579.5|43559.5|43572|43552|6
1643371440000|2022-01-28 12:04:00|43582|43562|43579.5|43559.5|43582|43562|43577|43557|9
1643371450000|2022-01-28 12:04:10|43577|43557|43574.5|43554.5|43579.5|43559.5|43574.5|43554.5|11
1643371460000|2022-01-28 12:04:20|43572|43552|43572|43552|43574.5|43554.5|43572|43552|3
1643371470000|2022-01-28 12:04:30|43574.5|43554.5|43569.5|43549.5|43574.5|43554.5|43569.5|43549.5|8
1643371480000|2022-01-28 12:04:40|43573.6|43553.6|43572|43552|43574.5|43554.5|43569.5|43549.5|6
1643371490000|2022-01-28 12:04:50|43571.1|43551.1|43572|43552|43572|43552|43569.5|43549.5|1
1643371500000|2022-01-28 12:05:00|43570.3|43550.3|43567|43547|43572|43552|43564.5|43544.5|14
1643371510000|2022-01-28 12:05:10|43566.1|43546.1|43567|43547|43567.8|43547.8|43564.5|43544.5|0
1643371520000|2022-01-28 12:05:20|43566.1|43546.1|43567|43547|43567|43547|43564.5|43544.5|1
1643371530000|2022-01-28 12:05:30|43569.5|43549.5|43572.8|43552.8|43576.1|43556.1|43569.5|43549.5|7
1643371540000|2022-01-28 12:05:40|43574.5|43554.5|43569.5|43549.5|43574.5|43554.5|43569.5|43549.5|1
1643371550000|2022-01-28 12:05:50|43572|43552|43575.3|43555.3|43577.8|43557.8|43569.5|43549.5|9
1643371560000|2022-01-28 12:06:00|43574.5|43554.5|43574.5|43554.5|43578.6|43558.6|43574.5|43554.5|8
1643371570000|2022-01-28 12:06:10|43571.1|43551.1|43567|43547|43572|43552|43567|43547|2
1643371580000|2022-01-28 12:06:20|43566.1|43546.1|43567|43547|43578.6|43558.6|43556.1|43536.1|17
1643371590000|2022-01-28 12:06:30|43568.6|43548.6|43568.6|43548.6|43571.1|43551.1|43568.6|43548.6|8
1643371600000|2022-01-28 12:06:40|43567|43547|43567|43547|43567|43547|43567|43547|1
1643371610000|2022-01-28 12:06:50|43567.8|43547.8|43579.5|43559.5|43579.5|43559.5|43567.8|43547.8|6
1643371620000|2022-01-28 12:07:00|43578.6|43558.6|43587|43567|43587|43567|43578.6|43558.6|3
1643371630000|2022-01-28 12:07:10|43586.1|43566.1|43579.5|43559.5|43586.1|43566.1|43578.6|43558.6|3
1643371640000|2022-01-28 12:07:20|43578.6|43558.6|43579.5|43559.5|43584.5|43564.5|43577|43557|27
1643371650000|2022-01-28 12:07:30|43577.8|43557.8|43572|43552|43577.8|43557.8|43567|43547|6
1643371660000|2022-01-28 12:07:40|43571.1|43551.1|43567|43547|43572|43552|43566.1|43546.1|8
1643371670000|2022-01-28 12:07:50|43566.1|43546.1|43567|43547|43569.5|43549.5|43566.1|43546.1|3
1643371680000|2022-01-28 12:08:00|43566.1|43546.1|43570.3|43550.3|43570.3|43550.3|43564.5|43544.5|8
1643371690000|2022-01-28 12:08:10|43569.5|43549.5|43580.3|43560.3|43580.3|43560.3|43569.5|43549.5|3
1643371700000|2022-01-28 12:08:20|43579.5|43559.5|43579.5|43559.5|43582|43562|43577|43557|2
1643371710000|2022-01-28 12:08:30|43578.6|43558.6|43582|43562|43582|43562|43578.6|43558.6|5
1643371720000|2022-01-28 12:08:40|43580.3|43560.3|43577|43557|43581.1|43561.1|43577|43557|3
1643371730000|2022-01-28 12:08:50|43578.6|43558.6|43574.5|43554.5|43579.5|43559.5|43573.6|43553.6|1
1643371740000|2022-01-28 12:09:00|43577|43557|43579.5|43559.5|43579.5|43559.5|43574.5|43554.5|5
1643371750000|2022-01-28 12:09:10|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|43576.1|43556.1|2
1643371760000|2022-01-28 12:09:20|43575.3|43555.3|43566.1|43546.1|43575.3|43555.3|43562.8|43542.8|8
1643371770000|2022-01-28 12:09:30|43564.5|43544.5|43569.5|43549.5|43569.5|43549.5|43564.5|43544.5|3
1643371780000|2022-01-28 12:09:40|43570.3|43550.3|43569.5|43549.5|43572|43552|43569.5|43549.5|1
1643371790000|2022-01-28 12:09:50|43567|43547|43567|43547|43572|43552|43567|43547|7
1643371800000|2022-01-28 12:10:00|43568.6|43548.6|43567|43547|43568.6|43548.6|43563.6|43543.6|1
1643371810000|2022-01-28 12:10:10|43564.5|43544.5|43563.6|43543.6|43564.5|43544.5|43563.6|43543.6|1
1643371820000|2022-01-28 12:10:20|43564.5|43544.5|43563.6|43543.6|43564.5|43544.5|43563.6|43543.6|2
1643371830000|2022-01-28 12:10:30|43562|43542|43564.5|43544.5|43564.5|43544.5|43562|43542|5
1643371840000|2022-01-28 12:10:40|43566.1|43546.1|43567|43547|43571.1|43551.1|43566.1|43546.1|1
1643371850000|2022-01-28 12:10:50|43567.8|43547.8|43574.5|43554.5|43574.5|43554.5|43567.8|43547.8|6
1643371860000|2022-01-28 12:11:00|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|43569.5|43549.5|11
1643371870000|2022-01-28 12:11:10|43568.6|43548.6|43569.5|43549.5|43572|43552|43567|43547|3
1643371880000|2022-01-28 12:11:20|43572|43552|43567|43547|43572|43552|43567|43547|5
1643371890000|2022-01-28 12:11:30|43566.1|43546.1|43569.5|43549.5|43570.3|43550.3|43564.5|43544.5|1
1643371900000|2022-01-28 12:11:40|43570.3|43550.3|43575.3|43555.3|43575.3|43555.3|43570.3|43550.3|33
1643371910000|2022-01-28 12:11:50|43569.5|43549.5|43569.5|43549.5|43572.8|43552.8|43569.5|43549.5|40
1643371920000|2022-01-28 12:12:00|43572|43552|43575.3|43555.3|43575.3|43555.3|43572|43552|4
1643371930000|2022-01-28 12:12:10|43574.5|43554.5|43574.5|43554.5|43576.1|43556.1|43574.5|43554.5|8
1643371940000|2022-01-28 12:12:20|43575.3|43555.3|43577.8|43557.8|43577.8|43557.8|43575.3|43555.3|10
1643371950000|2022-01-28 12:12:30|43579.4|43559.4|43584.4|43564.4|43584.4|43564.4|43579.4|43559.4|21
1643371960000|2022-01-28 12:12:40|43585.2|43565.2|43594.5|43574.5|43595.3|43575.3|43584.4|43564.4|22
1643371970000|2022-01-28 12:12:50|43596.1|43576.1|43607|43587|43607|43587|43596.1|43576.1|17
1643371980000|2022-01-28 12:13:00|43609.5|43589.5|43624.5|43604.5|43627|43607|43609.5|43589.5|16
1643371990000|2022-01-28 12:13:10|43627|43607|43629.5|43609.5|43634.5|43614.5|43627|43607|13
1643372000000|2022-01-28 12:13:20|||||||||31
1643372010000|2022-01-28 12:13:30|43630.3|43610.3|43629.5|43609.5|43630.3|43610.3|43629.5|43609.5|5
1643372020000|2022-01-28 12:13:40|43628.6|43608.6|43624.5|43604.5|43629.5|43609.5|43624.5|43604.5|16
1643372030000|2022-01-28 12:13:50|43627|43607|43625.3|43605.3|43629.5|43609.5|43624.5|43604.5|0
1643372040000|2022-01-28 12:14:00|43627|43607|43624.5|43604.5|43632|43612|43624.5|43604.5|11
1643372050000|2022-01-28 12:14:10|43627|43607|43632|43612|43632|43612|43627|43607|4
1643372060000|2022-01-28 12:14:20|43629.5|43609.5|43627|43607|43632|43612|43627|43607|6
1643372070000|2022-01-28 12:14:30|43628.6|43608.6|43629.5|43609.5|43632|43612|43627|43607|2
1643372080000|2022-01-28 12:14:40|43627|43607|43627|43607|43627|43607|43624.5|43604.5|0
1643372090000|2022-01-28 12:14:50|43624.5|43604.5|43618.6|43598.6|43624.5|43604.5|43618.6|43598.6|4
1643372100000|2022-01-28 12:15:00|43615.3|43595.3|43617.8|43597.8|43617.8|43597.8|43609.5|43589.5|8
1643372110000|2022-01-28 12:15:10|43620.3|43600.3|43622.8|43602.8|43622.8|43602.8|43620.3|43600.3|3
1643372120000|2022-01-28 12:15:20|43627|43607|43614.5|43594.5|43627|43607|43614.5|43594.5|7
1643372130000|2022-01-28 12:15:30|43612|43592|43624.5|43604.5|43624.5|43604.5|43612|43592|2
1643372140000|2022-01-28 12:15:40|43622|43602|43634.5|43614.5|43634.5|43614.5|43619.5|43599.5|11
1643372150000|2022-01-28 12:15:50|43636.1|43616.1|43632|43612|43637|43617|43632|43612|2
1643372160000|2022-01-28 12:16:00|43631.1|43611.1|43622|43602|43631.1|43611.1|43622|43602|9
1643372170000|2022-01-28 12:16:10|43621.1|43601.1|43629.5|43609.5|43629.5|43609.5|43619.5|43599.5|2
1643372180000|2022-01-28 12:16:20|43628.6|43608.6|43622|43602|43628.6|43608.6|43622|43602|2
1643372190000|2022-01-28 12:16:30|43622.8|43602.8|43627|43607|43629.5|43609.5|43622.8|43602.8|2
1643372200000|2022-01-28 12:16:40|43629.5|43609.5|43626.1|43606.1|43629.5|43609.5|43624.5|43604.5|9
1643372210000|2022-01-28 12:16:50|43629.5|43609.5|43629.5|43609.5|43632|43612|43624.5|43604.5|12
1643372220000|2022-01-28 12:17:00|43627|43607|43614.5|43594.5|43627|43607|43614.5|43594.5|14
1643372230000|2022-01-28 12:17:10|43613.6|43593.6|43612|43592|43614.5|43594.5|43609.5|43589.5|2
1643372240000|2022-01-28 12:17:20|43614.5|43594.5|43622|43602|43622|43602|43612|43592|15
1643372250000|2022-01-28 12:17:30|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|43619.5|43599.5|2
1643372260000|2022-01-28 12:17:40|43622|43602|43619.5|43599.5|43622.8|43602.8|43618.6|43598.6|2
1643372270000|2022-01-28 12:17:50|43617|43597|43619.5|43599.5|43619.5|43599.5|43617|43597|6
1643372280000|2022-01-28 12:18:00|43621.1|43601.1|43624.5|43604.5|43624.5|43604.5|43619.5|43599.5|1
1643372290000|2022-01-28 12:18:10|43625.3|43605.3|43638.6|43618.6|43638.6|43618.6|43625.3|43605.3|24
1643372300000|2022-01-28 12:18:20|43637.8|43617.8|43635.3|43615.3|43637.8|43617.8|43635.3|43615.3|2
1643372310000|2022-01-28 12:18:30|43636.1|43616.1|43649.5|43629.5|43649.5|43629.5|43635.3|43615.3|22
1643372320000|2022-01-28 12:18:40|43647|43627|43649.5|43629.5|43649.5|43629.5|43644.5|43624.5|20
1643372330000|2022-01-28 12:18:50|43650.3|43630.3|43657|43637|43657|43637|43650.3|43630.3|3
1643372340000|2022-01-28 12:19:00|43659.5|43639.5|43674.5|43654.5|43679.5|43659.5|43659.5|43639.5|22
1643372350000|2022-01-28 12:19:10|43677|43657|43679.5|43659.5|43679.5|43659.5|43677|43657|14
1643372360000|2022-01-28 12:19:20|43681.1|43661.1|43684.5|43664.5|43689.5|43669.5|43681.1|43661.1|26
1643372370000|2022-01-28 12:19:30|43682.8|43662.8|43662|43642|43682.8|43662.8|43659.5|43639.5|12
1643372380000|2022-01-28 12:19:40|43658.6|43638.6|43659.5|43639.5|43659.5|43639.5|43657|43637|6
1643372390000|2022-01-28 12:19:50|43657|43637|43654.5|43634.5|43657|43637|43652|43632|3
1643372400000|2022-01-28 12:20:00|43657|43637|43669.5|43649.5|43669.5|43649.5|43654.5|43634.5|7
1643372410000|2022-01-28 12:20:10|43672|43652|43672|43652|43674.5|43654.5|43672|43652|1
1643372420000|2022-01-28 12:20:20|||||||||1
1643372430000|2022-01-28 12:20:30|43674.5|43654.5|43673.6|43653.6|43674.5|43654.5|43673.6|43653.6|3
1643372440000|2022-01-28 12:20:40|43672|43652|43669.5|43649.5|43674.5|43654.5|43667|43647|3
1643372450000|2022-01-28 12:20:50|43667|43647|43662|43642|43667|43647|43662|43642|2
1643372460000|2022-01-28 12:21:00|43662.8|43642.8|43662|43642|43662.8|43642.8|43659.5|43639.5|5
1643372470000|2022-01-28 12:21:10|43664.5|43644.5|43662|43642|43664.5|43644.5|43659.5|43639.5|12
1643372480000|2022-01-28 12:21:20|43659.5|43639.5|43664.5|43644.5|43664.5|43644.5|43659.5|43639.5|2
1643372490000|2022-01-28 12:21:30|43663.6|43643.6|43665.3|43645.3|43666.1|43646.1|43662|43642|6
1643372500000|2022-01-28 12:21:40|43667|43647|43667|43647|43667|43647|43664.5|43644.5|4
1643372510000|2022-01-28 12:21:50|43664.5|43644.5|43664.5|43644.5|43667|43647|43664.5|43644.5|4
1643372520000|2022-01-28 12:22:00|43662|43642|43647|43627|43662|43642|43647|43627|9
1643372530000|2022-01-28 12:22:10|43644.5|43624.5|43639.5|43619.5|43644.5|43624.5|43639.5|43619.5|7
1643372540000|2022-01-28 12:22:20|43637|43617|43639.5|43619.5|43639.5|43619.5|43634.5|43614.5|8
1643372550000|2022-01-28 12:22:30|43640.3|43620.3|43627|43607|43642|43622|43624.5|43604.5|11
1643372560000|2022-01-28 12:22:40|43626.1|43606.1|43644.5|43624.5|43644.5|43624.5|43624.5|43604.5|12
1643372570000|2022-01-28 12:22:50|43643.6|43623.6|43654.5|43634.5|43658.6|43638.6|43638.6|43618.6|17
1643372580000|2022-01-28 12:23:00|43652|43632|43645.3|43625.3|43652|43632|43645.3|43625.3|14
1643372590000|2022-01-28 12:23:10|43643.6|43623.6|43632|43612|43644.5|43624.5|43632|43612|2
1643372600000|2022-01-28 12:23:20|43634.5|43614.5|43639.5|43619.5|43639.5|43619.5|43632|43612|13
1643372610000|2022-01-28 12:23:30|43640.3|43620.3|43649.5|43629.5|43649.5|43629.5|43639.5|43619.5|1
1643372620000|2022-01-28 12:23:40|43647|43627|43649.5|43629.5|43657|43637|43647|43627|8
1643372630000|2022-01-28 12:23:50|43643.6|43623.6|43640.3|43620.3|43643.6|43623.6|43640.3|43620.3|6
1643372640000|2022-01-28 12:24:00|43641.1|43621.1|43634.5|43614.5|43647|43627|43627|43607|5
1643372650000|2022-01-28 12:24:10|43635.3|43615.3|43634.5|43614.5|43637|43617|43634.5|43614.5|6
1643372660000|2022-01-28 12:24:20|43633.6|43613.6|43622|43602|43633.6|43613.6|43622|43602|6
1643372670000|2022-01-28 12:24:30|43619.5|43599.5|43619.5|43599.5|43622|43602|43617|43597|2
1643372680000|2022-01-28 12:24:40|43618.6|43598.6|43622.8|43602.8|43622.8|43602.8|43617|43597|4
1643372690000|2022-01-28 12:24:50|43624.5|43604.5|43627|43607|43627|43607|43622|43602|4
1643372700000|2022-01-28 12:25:00|43627.8|43607.8|43624.5|43604.5|43627.8|43607.8|43622|43602|2
1643372710000|2022-01-28 12:25:10|43627|43607|43634.5|43614.5|43634.5|43614.5|43627|43607|3
1643372720000|2022-01-28 12:25:20|43633.6|43613.6|43627|43607|43634.5|43614.5|43627|43607|2
1643372730000|2022-01-28 12:25:30|43624.5|43604.5|43612|43592|43627|43607|43612|43592|10
1643372740000|2022-01-28 12:25:40|43611.1|43591.1|43607|43587|43611.1|43591.1|43604.5|43584.5|5
1643372750000|2022-01-28 12:25:50|43606.1|43586.1|43602.8|43582.8|43607|43587|43602|43582|2
1643372760000|2022-01-28 12:26:00|43599.5|43579.5|43605.3|43585.3|43606.1|43586.1|43594.5|43574.5|15
1643372770000|2022-01-28 12:26:10|43606.1|43586.1|43615.3|43595.3|43615.3|43595.3|43606.1|43586.1|0
1643372780000|2022-01-28 12:26:20|43616.1|43596.1|43617.8|43597.8|43617.8|43597.8|43612|43592|2
1643372790000|2022-01-28 12:26:30|43620.3|43600.3|43619.5|43599.5|43622|43602|43619.5|43599.5|1
1643372800000|2022-01-28 12:26:40|43617|43597|43617.8|43597.8|43617.8|43597.8|43612|43592|1
1643372810000|2022-01-28 12:26:50|43619.5|43599.5|43617|43597|43622|43602|43617|43597|1
1643372820000|2022-01-28 12:27:00|43619.5|43599.5|43617|43597|43622|43602|43617|43597|2
1643372830000|2022-01-28 12:27:10|43614.5|43594.5|43617|43597|43617|43597|43612|43592|1
1643372840000|2022-01-28 12:27:20|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|0
1643372850000|2022-01-28 12:27:30|43612|43592|43612|43592|43617|43597|43612|43592|6
1643372860000|2022-01-28 12:27:40|43609.5|43589.5|43609.5|43589.5|43612|43592|43609.5|43589.5|6
1643372870000|2022-01-28 12:27:50|43610.3|43590.3|43612|43592|43613.6|43593.6|43609.5|43589.5|5
1643372880000|2022-01-28 12:28:00|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|43614.5|43594.5|2
1643372890000|2022-01-28 12:28:10|43612|43592|43610.3|43590.3|43614.5|43594.5|43609.5|43589.5|2
1643372900000|2022-01-28 12:28:20|43612|43592|43609.5|43589.5|43612|43592|43609.5|43589.5|2
1643372910000|2022-01-28 12:28:30|43612|43592|43607|43587|43613.6|43593.6|43607|43587|7
1643372920000|2022-01-28 12:28:40|43604.5|43584.5|43629.5|43609.5|43632|43612|43604.5|43584.5|3
1643372930000|2022-01-28 12:28:50|43634.5|43614.5|43644.5|43624.5|43644.5|43624.5|43634.5|43614.5|11
1643372940000|2022-01-28 12:29:00|43639.5|43619.5|43639.5|43619.5|43642|43622|43638.6|43618.6|6
1643372950000|2022-01-28 12:29:10|43638.6|43618.6|43642|43622|43642|43622|43638.6|43618.6|2
1643372960000|2022-01-28 12:29:20|43641.1|43621.1|43632|43612|43641.1|43621.1|43629.5|43609.5|7
1643372970000|2022-01-28 12:29:30|43634.5|43614.5|43638.6|43618.6|43642|43622|43634.5|43614.5|0
1643372980000|2022-01-28 12:29:40|43639.5|43619.5|43642|43622|43642.8|43622.8|43638.6|43618.6|0
1643372990000|2022-01-28 12:29:50|||||||||1
1643373000000|2022-01-28 12:30:00|43640.3|43620.3|43640.3|43620.3|43642|43622|43636.1|43616.1|4
1643373010000|2022-01-28 12:30:10|43644.5|43624.5|43631.1|43611.1|43644.5|43624.5|43631.1|43611.1|6
1643373020000|2022-01-28 12:30:20|43627|43607|43627|43607|43629.5|43609.5|43624.5|43604.5|2
1643373030000|2022-01-28 12:30:30|43629.5|43609.5|43644.5|43624.5|43644.5|43624.5|43629.5|43609.5|10
1643373040000|2022-01-28 12:30:40|43649.5|43629.5|43652|43632|43652|43632|43649.5|43629.5|2
1643373050000|2022-01-28 12:30:50|43651.1|43631.1|43657|43637|43657|43637|43649.5|43629.5|5
1643373060000|2022-01-28 12:31:00|43658.6|43638.6|43639.5|43619.5|43659.5|43639.5|43639.5|43619.5|11
1643373070000|2022-01-28 12:31:10|43637|43617|43631.1|43611.1|43637|43617|43628.6|43608.6|3
1643373080000|2022-01-28 12:31:20|43630.3|43610.3|43629.5|43609.5|43637.8|43617.8|43629.5|43609.5|7
1643373090000|2022-01-28 12:31:30|43630.3|43610.3|43629.5|43609.5|43632|43612|43625.3|43605.3|3
1643373100000|2022-01-28 12:31:40|43630.3|43610.3|43637|43617|43639.5|43619.5|43630.3|43610.3|3
1643373110000|2022-01-28 12:31:50|43634.5|43614.5|43637|43617|43637|43617|43634.5|43614.5|0
1643373120000|2022-01-28 12:32:00|43636.1|43616.1|43632|43612|43636.1|43616.1|43632|43612|4
1643373130000|2022-01-28 12:32:10|43632.8|43612.8|43632|43612|43634.5|43614.5|43632|43612|1
1643373140000|2022-01-28 12:32:20|43632.8|43612.8|43632|43612|43639.5|43619.5|43632|43612|8
1643373150000|2022-01-28 12:32:30|43629.5|43609.5|43652|43632|43652|43632|43629.5|43609.5|11
1643373160000|2022-01-28 12:32:40|43654.5|43634.5|43657.8|43637.8|43657.8|43637.8|43652|43632|1
1643373170000|2022-01-28 12:32:50|43660.3|43640.3|43677.8|43657.8|43677.8|43657.8|43660.3|43640.3|6
1643373180000|2022-01-28 12:33:00|43678.6|43658.6|43690.3|43670.3|43690.3|43670.3|43677.8|43657.8|17
1643373190000|2022-01-28 12:33:10|43692|43672|43689.5|43669.5|43694.5|43674.5|43689.5|43669.5|3
1643373200000|2022-01-28 12:33:20|43690.3|43670.3|43689.5|43669.5|43691.1|43671.1|43687|43667|11
1643373210000|2022-01-28 12:33:30|43692|43672|43689.5|43669.5|43692|43672|43689.5|43669.5|3
1643373220000|2022-01-28 12:33:40|43687|43667|43689.5|43669.5|43689.5|43669.5|43687|43667|8
1643373230000|2022-01-28 12:33:50|43687|43667|43692|43672|43692|43672|43687|43667|1
1643373240000|2022-01-28 12:34:00|43692.8|43672.8|43692|43672|43694.5|43674.5|43689.5|43669.5|7
1643373250000|2022-01-28 12:34:10|43689.5|43669.5|43690.3|43670.3|43694.5|43674.5|43689.5|43669.5|5
1643373260000|2022-01-28 12:34:20|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|43694.5|43674.5|4
1643373270000|2022-01-28 12:34:30|43695.3|43675.3|43707|43687|43708.6|43688.6|43695.3|43675.3|10
1643373280000|2022-01-28 12:34:40|43704.5|43684.5|43714.5|43694.5|43719.5|43699.5|43702|43682|31
1643373290000|2022-01-28 12:34:50|43713.6|43693.6|43704.5|43684.5|43713.6|43693.6|43704.5|43684.5|8
1643373300000|2022-01-28 12:35:00|43702|43682|43678.6|43658.6|43702|43682|43678.6|43658.6|18
1643373310000|2022-01-28 12:35:10|43679.5|43659.5|43672|43652|43687|43667|43672|43652|22
1643373320000|2022-01-28 12:35:20|43671.1|43651.1|43657|43637|43671.1|43651.1|43654.5|43634.5|8
1643373330000|2022-01-28 12:35:30|43656.1|43636.1|43654.5|43634.5|43657.8|43637.8|43654.5|43634.5|5
1643373340000|2022-01-28 12:35:40|43659.5|43639.5|43668.6|43648.6|43669.5|43649.5|43659.5|43639.5|8
1643373350000|2022-01-28 12:35:50|43663.6|43643.6|43662|43642|43664.5|43644.5|43661.1|43641.1|5
1643373360000|2022-01-28 12:36:00|43660.3|43640.3|43669.5|43649.5|43674.5|43654.5|43659.5|43639.5|11
1643373370000|2022-01-28 12:36:10|43666.1|43646.1|43669.5|43649.5|43674.5|43654.5|43664.5|43644.5|2
1643373380000|2022-01-28 12:36:20|43671.1|43651.1|43669.5|43649.5|43672|43652|43669.5|43649.5|10
1643373390000|2022-01-28 12:36:30|43668.6|43648.6|43662|43642|43668.6|43648.6|43662|43642|19
1643373400000|2022-01-28 12:36:40|43664.5|43644.5|43669.5|43649.5|43669.5|43649.5|43664.5|43644.5|4
1643373410000|2022-01-28 12:36:50|43668.6|43648.6|43664.5|43644.5|43669.5|43649.5|43664.5|43644.5|6
1643373420000|2022-01-28 12:37:00|43662.8|43642.8|43652|43632|43662.8|43642.8|43652|43632|2
1643373430000|2022-01-28 12:37:10|43650.3|43630.3|43654.5|43634.5|43654.5|43634.5|43649.5|43629.5|2
1643373440000|2022-01-28 12:37:20|43652|43632|43661.1|43641.1|43661.1|43641.1|43652|43632|10
1643373450000|2022-01-28 12:37:30|43659.5|43639.5|43654.5|43634.5|43659.5|43639.5|43654.5|43634.5|4
1643373460000|2022-01-28 12:37:40|43652|43632|43652|43632|43652|43632|43648.6|43628.6|10
1643373470000|2022-01-28 12:37:50|43652.8|43632.8|43653.6|43633.6|43657|43637|43652|43632|2
1643373480000|2022-01-28 12:38:00|43654.5|43634.5|43652|43632|43654.5|43634.5|43652|43632|2
1643373490000|2022-01-28 12:38:10|43651.1|43631.1|43649.5|43629.5|43651.1|43631.1|43649.5|43629.5|0
1643373500000|2022-01-28 12:38:20|43648.6|43628.6|43657.8|43637.8|43659.5|43639.5|43647|43627|12
1643373510000|2022-01-28 12:38:30|43655.3|43635.3|43657|43637|43659.5|43639.5|43655.3|43635.3|7
1643373520000|2022-01-28 12:38:40|43656.1|43636.1|43651.1|43631.1|43657|43637|43651.1|43631.1|3
1643373530000|2022-01-28 12:38:50|43649.5|43629.5|43647|43627|43652|43632|43647|43627|13
1643373540000|2022-01-28 12:39:00|43646.1|43626.1|43633.6|43613.6|43649.5|43629.5|43633.6|43613.6|9
1643373550000|2022-01-28 12:39:10|43632|43612|43633.6|43613.6|43636.1|43616.1|43631.1|43611.1|12
1643373560000|2022-01-28 12:39:20|43634.5|43614.5|43629.5|43609.5|43634.5|43614.5|43629.5|43609.5|2
1643373570000|2022-01-28 12:39:30|43628.6|43608.6|43627|43607|43629.5|43609.5|43627|43607|1
1643373580000|2022-01-28 12:39:40|43627.8|43607.8|43628.6|43608.6|43629.5|43609.5|43627|43607|4
1643373590000|2022-01-28 12:39:50|43627|43607|43622|43602|43627|43607|43622|43602|6
1643373600000|2022-01-28 12:40:00|43624.5|43604.5|43622|43602|43624.5|43604.5|43619.5|43599.5|5
1643373610000|2022-01-28 12:40:10|43624.5|43604.5|43614.5|43594.5|43624.5|43604.5|43614.5|43594.5|5
1643373620000|2022-01-28 12:40:20|43613.6|43593.6|43614.5|43594.5|43617|43597|43608.6|43588.6|5
1643373630000|2022-01-28 12:40:30|43615.3|43595.3|43616.1|43596.1|43616.1|43596.1|43612|43592|4
1643373640000|2022-01-28 12:40:40|43613.6|43593.6|43624.5|43604.5|43625.3|43605.3|43613.6|43593.6|4
1643373650000|2022-01-28 12:40:50|43621.1|43601.1|43629.5|43609.5|43629.5|43609.5|43621.1|43601.1|3
1643373660000|2022-01-28 12:41:00|43632|43612|43633.6|43613.6|43637|43617|43632|43612|4
1643373670000|2022-01-28 12:41:10|43632.8|43612.8|43631.1|43611.1|43636.1|43616.1|43631.1|43611.1|2
1643373680000|2022-01-28 12:41:20|43632|43612|43626.1|43606.1|43632|43612|43626.1|43606.1|5
1643373690000|2022-01-28 12:41:30|43623.6|43603.6|43625.3|43605.3|43625.3|43605.3|43623.6|43603.6|1
1643373700000|2022-01-28 12:41:40|43621.1|43601.1|43625.3|43605.3|43626.1|43606.1|43621.1|43601.1|0
1643373710000|2022-01-28 12:41:50|43626.1|43606.1|43620.3|43600.3|43626.1|43606.1|43620.3|43600.3|2
1643373720000|2022-01-28 12:42:00|43621.1|43601.1|43616.1|43596.1|43623.6|43603.6|43616.1|43596.1|5
1643373730000|2022-01-28 12:42:10|43619.5|43599.5|43612.8|43592.8|43621.1|43601.1|43612.8|43592.8|6
1643373740000|2022-01-28 12:42:20|43613.6|43593.6|43597|43577|43613.6|43593.6|43597|43577|7
1643373750000|2022-01-28 12:42:30|43595.3|43575.3|43588.6|43568.6|43597|43577|43588.6|43568.6|3
1643373760000|2022-01-28 12:42:40|43585.3|43565.3|43585.3|43565.3|43586.1|43566.1|43581.1|43561.1|13
1643373770000|2022-01-28 12:42:50|43581.1|43561.1|43582.8|43562.8|43585.3|43565.3|43581.1|43561.1|17
1643373780000|2022-01-28 12:43:00|43581.1|43561.1|43568.6|43548.6|43581.1|43561.1|43566.1|43546.1|14
1643373790000|2022-01-28 12:43:10|43570.3|43550.3|43567|43547|43570.3|43550.3|43566.1|43546.1|5
1643373800000|2022-01-28 12:43:20|43568.6|43548.6|43566.1|43546.1|43568.6|43548.6|43566.1|43546.1|2
1643373810000|2022-01-28 12:43:30|43562.8|43542.8|43562.8|43542.8|43562.8|43542.8|43562|43542|7
1643373820000|2022-01-28 12:43:40|43571.1|43551.1|43565.3|43545.3|43571.1|43551.1|43564.5|43544.5|7
1643373830000|2022-01-28 12:43:50|43568.6|43548.6|43571.1|43551.1|43571.1|43551.1|43568.6|43548.6|4
1643373840000|2022-01-28 12:44:00|43572|43552|43576.1|43556.1|43581.1|43561.1|43572|43552|6
1643373850000|2022-01-28 12:44:10|43577|43557|43582|43562|43582|43562|43577|43557|1
1643373860000|2022-01-28 12:44:20|43583.6|43563.6|43583.6|43563.6|43586.1|43566.1|43581.1|43561.1|3
1643373870000|2022-01-28 12:44:30|43585.3|43565.3|43587|43567|43588.6|43568.6|43583.6|43563.6|17
1643373880000|2022-01-28 12:44:40|43587.8|43567.8|43591.1|43571.1|43592.8|43572.8|43587|43567|9
1643373890000|2022-01-28 12:44:50|43590.3|43570.3|43592|43572|43592|43572|43590.3|43570.3|2
1643373900000|2022-01-28 12:45:00|43591.1|43571.1|43592|43572|43592|43572|43591.1|43571.1|2
1643373910000|2022-01-28 12:45:10|43592.8|43572.8|43587.8|43567.8|43592.8|43572.8|43587.8|43567.8|19
1643373920000|2022-01-28 12:45:20|43588.6|43568.6|43587|43567|43588.6|43568.6|43587|43567|5
1643373930000|2022-01-28 12:45:30|43587.8|43567.8|43587|43567|43589.5|43569.5|43583.6|43563.6|5
1643373940000|2022-01-28 12:45:40|43583.6|43563.6|43584.5|43564.5|43584.5|43564.5|43580.3|43560.3|4
1643373950000|2022-01-28 12:45:50|43585.3|43565.3|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|2
1643373960000|2022-01-28 12:46:00|43587|43567|43587.8|43567.8|43587.8|43567.8|43585.3|43565.3|0
1643373970000|2022-01-28 12:46:10|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43587.8|43567.8|0
1643373980000|2022-01-28 12:46:20|43587|43567|43585.3|43565.3|43587|43567|43575.3|43555.3|16
1643373990000|2022-01-28 12:46:30|43587|43567|43574.5|43554.5|43587|43567|43574.5|43554.5|7
1643374000000|2022-01-28 12:46:40|43573.6|43553.6|43569.5|43549.5|43573.6|43553.6|43569.5|43549.5|5
1643374010000|2022-01-28 12:46:50|43567.8|43547.8|43554.5|43534.5|43567.8|43547.8|43552|43532|7
1643374020000|2022-01-28 12:47:00|43555.3|43535.3|43562|43542|43563.6|43543.6|43554.5|43534.5|9
1643374030000|2022-01-28 12:47:10|43559.5|43539.5|43553.6|43533.6|43559.5|43539.5|43553.6|43533.6|7
1643374040000|2022-01-28 12:47:20|43554.5|43534.5|43557|43537|43557|43537|43549.5|43529.5|8
1643374050000|2022-01-28 12:47:30|43559.5|43539.5|43563.6|43543.6|43565.3|43545.3|43559.5|43539.5|5
1643374060000|2022-01-28 12:47:40|43565.3|43545.3|43579.5|43559.5|43582|43562|43565.3|43545.3|3
1643374070000|2022-01-28 12:47:50|43577|43557|43582|43562|43584.5|43564.5|43577|43557|7
1643374080000|2022-01-28 12:48:00|43584.5|43564.5|43587.8|43567.8|43588.6|43568.6|43584.5|43564.5|3
1643374090000|2022-01-28 12:48:10|43590.3|43570.3|43593.6|43573.6|43595.3|43575.3|43587.8|43567.8|10
1643374100000|2022-01-28 12:48:20|43594.4|43574.4|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|7
1643374110000|2022-01-28 12:48:30|43595.3|43575.3|43593.6|43573.6|43596.1|43576.1|43592.8|43572.8|0
1643374120000|2022-01-28 12:48:40|43592.8|43572.8|43593.6|43573.6|43595.3|43575.3|43590.3|43570.3|7
1643374130000|2022-01-28 12:48:50|43596.1|43576.1|43583.6|43563.6|43596.1|43576.1|43583.6|43563.6|4
1643374140000|2022-01-28 12:49:00|43581.1|43561.1|43577.8|43557.8|43581.1|43561.1|43577.8|43557.8|8
1643374150000|2022-01-28 12:49:10|43578.6|43558.6|43581.1|43561.1|43585.3|43565.3|43577.8|43557.8|1
1643374160000|2022-01-28 12:49:20|43580.3|43560.3|43578.6|43558.6|43581.1|43561.1|43577.8|43557.8|1
1643374170000|2022-01-28 12:49:30|43577.8|43557.8|43577.8|43557.8|43579.5|43559.5|43577.8|43557.8|3
1643374180000|2022-01-28 12:49:40|43574.5|43554.5|43565.3|43545.3|43574.5|43554.5|43565.3|43545.3|4
1643374190000|2022-01-28 12:49:50|43566.1|43546.1|43562.8|43542.8|43566.1|43546.1|43562.8|43542.8|6
1643374200000|2022-01-28 12:50:00|43562|43542|43558.6|43538.6|43562|43542|43558.6|43538.6|0
1643374210000|2022-01-28 12:50:10|43556.9|43536.9|43547.8|43527.8|43556.9|43536.9|43547.8|43527.8|12
1643374220000|2022-01-28 12:50:20|43548.6|43528.6|43554.5|43534.5|43554.5|43534.5|43548.6|43528.6|4
1643374230000|2022-01-28 12:50:30|43555.3|43535.3|43558.6|43538.6|43558.6|43538.6|43553.6|43533.6|2
1643374240000|2022-01-28 12:50:40|43559.4|43539.4|43559.5|43539.5|43562.8|43542.8|43557.8|43537.8|0
1643374250000|2022-01-28 12:50:50|43557.8|43537.8|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|1
1643374260000|2022-01-28 12:51:00|43561.1|43541.1|43570.3|43550.3|43570.3|43550.3|43561.1|43541.1|5
1643374270000|2022-01-28 12:51:10|43567.8|43547.8|43572.8|43552.8|43572.8|43552.8|43567.8|43547.8|1
1643374280000|2022-01-28 12:51:20|43570.3|43550.3|43572|43552|43572|43552|43567|43547|3
1643374290000|2022-01-28 12:51:30|43572.8|43552.8|43577.8|43557.8|43577.8|43557.8|43572.8|43552.8|4
1643374300000|2022-01-28 12:51:40|43578.6|43558.6|43578.6|43558.6|43581.1|43561.1|43578.6|43558.6|1
1643374310000|2022-01-28 12:51:50|43577.8|43557.8|43575.3|43555.3|43577.8|43557.8|43575.3|43555.3|1
1643374320000|2022-01-28 12:52:00|43572.8|43552.8|43563.7|43543.7|43572.8|43552.8|43563.7|43543.7|11
1643374330000|2022-01-28 12:52:10|43561.2|43541.2|43557.8|43537.8|43563.7|43543.7|43557.8|43537.8|1
1643374340000|2022-01-28 12:52:20|43558.6|43538.6|43562.8|43542.8|43565.3|43545.3|43558.6|43538.6|1
1643374350000|2022-01-28 12:52:30|43563.6|43543.6|43562.8|43542.8|43565.3|43545.3|43562.8|43542.8|0
1643374360000|2022-01-28 12:52:40|||||||||1
1643374370000|2022-01-28 12:52:50|43562|43542|43552|43532|43562|43542|43552|43532|5
1643374380000|2022-01-28 12:53:00|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|43547.8|43527.8|2
1643374390000|2022-01-28 12:53:10|43549.4|43529.4|43556.1|43536.1|43556.1|43536.1|43549.4|43529.4|10
1643374400000|2022-01-28 12:53:20|43557.8|43537.8|43567|43547|43567.8|43547.8|43556.1|43536.1|1
1643374410000|2022-01-28 12:53:30|43563.6|43543.6|43568.6|43548.6|43568.6|43548.6|43563.6|43543.6|2
1643374420000|2022-01-28 12:53:40|43571.1|43551.1|43575.2|43555.2|43575.2|43555.2|43571.1|43551.1|0
1643374430000|2022-01-28 12:53:50|43574.4|43554.4|43578.6|43558.6|43580.3|43560.3|43571.9|43551.9|5
1643374440000|2022-01-28 12:54:00|43577.8|43557.8|43573.6|43553.6|43578.6|43558.6|43573.6|43553.6|2
1643374450000|2022-01-28 12:54:10|43575.3|43555.3|43572.8|43552.8|43575.3|43555.3|43572.8|43552.8|4
1643374460000|2022-01-28 12:54:20|43572|43552|43565.3|43545.3|43572|43552|43565.3|43545.3|2
1643374470000|2022-01-28 12:54:30|43564.5|43544.5|43562.8|43542.8|43564.5|43544.5|43562.8|43542.8|2
1643374480000|2022-01-28 12:54:40|43561.1|43541.1|43557.8|43537.8|43561.1|43541.1|43555.3|43535.3|1
1643374490000|2022-01-28 12:54:50|43558.6|43538.6|43567|43547|43567|43547|43558.6|43538.6|2
1643374500000|2022-01-28 12:55:00|43562.8|43542.8|43557.8|43537.8|43562.8|43542.8|43557.8|43537.8|1
1643374510000|2022-01-28 12:55:10|43560.3|43540.3|43555.3|43535.3|43560.3|43540.3|43555.3|43535.3|4
1643374520000|2022-01-28 12:55:20|43552.8|43532.8|43553.6|43533.6|43556.1|43536.1|43552.8|43532.8|5
1643374530000|2022-01-28 12:55:30|43554.4|43534.4|43552|43532|43556.1|43536.1|43552|43532|1
1643374540000|2022-01-28 12:55:40|43549.5|43529.5|43545.3|43525.3|43549.5|43529.5|43545.3|43525.3|7
1643374550000|2022-01-28 12:55:50|43544.5|43524.5|43562.8|43542.8|43562.8|43542.8|43544.5|43524.5|3
1643374560000|2022-01-28 12:56:00|43565.3|43545.3|43560.3|43540.3|43567|43547|43557.8|43537.8|1
1643374570000|2022-01-28 12:56:10|43561.1|43541.1|43575.3|43555.3|43575.3|43555.3|43561.1|43541.1|4
1643374580000|2022-01-28 12:56:20|43577.8|43557.8|43578.6|43558.6|43584.4|43564.4|43577.8|43557.8|2
1643374590000|2022-01-28 12:56:30|43577.8|43557.8|43568.6|43548.6|43577.8|43557.8|43568.6|43548.6|3
1643374600000|2022-01-28 12:56:40|43569.4|43549.4|43573.6|43553.6|43573.6|43553.6|43568.6|43548.6|6
1643374610000|2022-01-28 12:56:50|43571.1|43551.1|43565.3|43545.3|43571.1|43551.1|43565.3|43545.3|1
1643374620000|2022-01-28 12:57:00|43563.6|43543.6|43566.1|43546.1|43568.6|43548.6|43561.1|43541.1|6
1643374630000|2022-01-28 12:57:10|43568.6|43548.6|43590.2|43570.2|43591.9|43571.9|43568.6|43548.6|20
1643374640000|2022-01-28 12:57:20|43589.4|43569.4|43583.6|43563.6|43589.4|43569.4|43583.6|43563.6|6
1643374650000|2022-01-28 12:57:30|43582.8|43562.8|43581.1|43561.1|43582.8|43562.8|43581.1|43561.1|6
1643374660000|2022-01-28 12:57:40|43579.4|43559.4|43568.6|43548.6|43581.1|43561.1|43568.6|43548.6|11
1643374670000|2022-01-28 12:57:50|43566.9|43546.9|43589.4|43569.4|43591.9|43571.9|43566.9|43546.9|9
1643374680000|2022-01-28 12:58:00|43588.6|43568.6|43588.6|43568.6|43591.9|43571.9|43588.6|43568.6|15
1643374690000|2022-01-28 12:58:10|43586.9|43566.9|43578.6|43558.6|43586.9|43566.9|43576.1|43556.1|7
1643374700000|2022-01-28 12:58:20|43580.3|43560.3|43591.1|43571.1|43591.1|43571.1|43580.3|43560.3|7
1643374710000|2022-01-28 12:58:30|43591.9|43571.9|43586.1|43566.1|43591.9|43571.9|43586.1|43566.1|2
1643374720000|2022-01-28 12:58:40|43584.4|43564.4|43588.6|43568.6|43588.6|43568.6|43581.9|43561.9|3
1643374730000|2022-01-28 12:58:50|43587.8|43567.8|43581.1|43561.1|43587.8|43567.8|43581.1|43561.1|3
1643374740000|2022-01-28 12:59:00|43581.9|43561.9|43588.6|43568.6|43588.6|43568.6|43581.9|43561.9|1
1643374750000|2022-01-28 12:59:10|43589.4|43569.4|43591.1|43571.1|43591.9|43571.9|43588.6|43568.6|7
1643374760000|2022-01-28 12:59:20|43591.9|43571.9|43591.1|43571.1|43593.6|43573.6|43591.1|43571.1|0
1643374770000|2022-01-28 12:59:30|43586.9|43566.9|43582.8|43562.8|43588.6|43568.6|43582.8|43562.8|12
1643374780000|2022-01-28 12:59:40|43581.1|43561.1|43577.8|43557.8|43581.1|43561.1|43577.8|43557.8|2
1643374790000|2022-01-28 12:59:50|43578.6|43558.6|43576.1|43556.1|43578.6|43558.6|43573.6|43553.6|5
1643374800000|2022-01-28 13:00:00|43578.6|43558.6|43571.1|43551.1|43588.6|43568.6|43571.1|43551.1|20
1643374810000|2022-01-28 13:00:10|43568.6|43548.6|43553.6|43533.6|43568.6|43548.6|43553.6|43533.6|32
1643374820000|2022-01-28 13:00:20|43546.1|43526.1|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|10
1643374830000|2022-01-28 13:00:30|43543.6|43523.6|43541.1|43521.1|43543.6|43523.6|43541.1|43521.1|12
1643374840000|2022-01-28 13:00:40|43540.3|43520.3|43541.1|43521.1|43545.3|43525.3|43540.3|43520.3|11
1643374850000|2022-01-28 13:00:50|43567.7|43547.7|43571.1|43551.1|43576.1|43556.1|43567.7|43547.7|15
1643374860000|2022-01-28 13:01:00|43570.3|43550.3|43570.3|43550.3|43570.3|43550.3|43569.5|43549.5|5
1643374870000|2022-01-28 13:01:10|43567.8|43547.8|43568.6|43548.6|43568.6|43548.6|43565.3|43545.3|15
1643374880000|2022-01-28 13:01:20|||||||||2
1643374890000|2022-01-28 13:01:30|43565.3|43545.3|43575.3|43555.3|43575.3|43555.3|43565.3|43545.3|8
1643374900000|2022-01-28 13:01:40|43576.1|43556.1|43577.8|43557.8|43578.6|43558.6|43576.1|43556.1|6
1643374910000|2022-01-28 13:01:50|43578.6|43558.6|43586.1|43566.1|43591.9|43571.9|43577.8|43557.8|16
1643374920000|2022-01-28 13:02:00|43588.6|43568.6|43584.4|43564.4|43588.6|43568.6|43581.9|43561.9|15
1643374930000|2022-01-28 13:02:10|43586.1|43566.1|43578.6|43558.6|43586.1|43566.1|43578.6|43558.6|2
1643374940000|2022-01-28 13:02:20|43576.9|43556.9|43581.9|43561.9|43591.9|43571.9|43571.9|43551.9|14
1643374950000|2022-01-28 13:02:30|43581.1|43561.1|43586.1|43566.1|43586.9|43566.9|43581.1|43561.1|3
1643374960000|2022-01-28 13:02:40|43584.4|43564.4|43586.1|43566.1|43586.1|43566.1|43579.4|43559.4|11
1643374970000|2022-01-28 13:02:50|43588.6|43568.6|43588.6|43568.6|43588.6|43568.6|43584.4|43564.4|1
1643374980000|2022-01-28 13:03:00|43586.1|43566.1|43594.4|43574.4|43594.4|43574.4|43586.1|43566.1|5
1643374990000|2022-01-28 13:03:10|43593.6|43573.6|43593.6|43573.6|43594.4|43574.4|43593.6|43573.6|7
1643375000000|2022-01-28 13:03:20|43592.8|43572.8|43590.3|43570.3|43594.4|43574.4|43588.6|43568.6|12
1643375010000|2022-01-28 13:03:30|43588.6|43568.6|43591.1|43571.1|43591.1|43571.1|43586.1|43566.1|4
1643375020000|2022-01-28 13:03:40|43590.3|43570.3|43591.1|43571.1|43591.9|43571.9|43588.6|43568.6|1
1643375030000|2022-01-28 13:03:50|43589.4|43569.4|43581.1|43561.1|43591.1|43571.1|43581.1|43561.1|5
1643375040000|2022-01-28 13:04:00|43579.4|43559.4|43576.1|43556.1|43579.4|43559.4|43568.6|43548.6|6
1643375050000|2022-01-28 13:04:10|43576.9|43556.9|43587.7|43567.7|43587.7|43567.7|43576.1|43556.1|4
1643375060000|2022-01-28 13:04:20|43586.9|43566.9|43571.1|43551.1|43586.9|43566.9|43571.1|43551.1|7
1643375070000|2022-01-28 13:04:30|||||||||3
1643375080000|2022-01-28 13:04:40|43568.6|43548.6|43566.1|43546.1|43571.1|43551.1|43566.1|43546.1|4
1643375090000|2022-01-28 13:04:50|43561.1|43541.1|43552.8|43532.8|43561.1|43541.1|43552.8|43532.8|9
1643375100000|2022-01-28 13:05:00|43550.3|43530.3|43536.1|43516.1|43553.6|43533.6|43536.1|43516.1|21
1643375110000|2022-01-28 13:05:10|43533.6|43513.6|43530.3|43510.3|43535.3|43515.3|43530.3|43510.3|14
1643375120000|2022-01-28 13:05:20|43526.1|43506.1|43529.5|43509.5|43529.5|43509.5|43526.1|43506.1|16
1643375130000|2022-01-28 13:05:30|43531.2|43511.2|43532|43512|43532.8|43512.8|43531.2|43511.2|4
1643375140000|2022-01-28 13:05:40|43529.5|43509.5|43524.5|43504.5|43529.5|43509.5|43524.5|43504.5|4
1643375150000|2022-01-28 13:05:50|43522.8|43502.8|43509.5|43489.5|43522.8|43502.8|43509.5|43489.5|9
1643375160000|2022-01-28 13:06:00|43510.3|43490.3|43619.4|43599.4|43619.4|43599.4|43510.3|43490.3|170
1643375170000|2022-01-28 13:06:10|43616.9|43596.9|43566.1|43546.1|43616.9|43596.9|43566.1|43546.1|24
1643375180000|2022-01-28 13:06:20|43567.8|43547.8|43563.6|43543.6|43568.6|43548.6|43558.6|43538.6|17
1643375190000|2022-01-28 13:06:30|43561.1|43541.1|43554.5|43534.5|43561.1|43541.1|43554.5|43534.5|4
1643375200000|2022-01-28 13:06:40|43548.6|43528.6|43546.1|43526.1|43548.6|43528.6|43546.1|43526.1|12
1643375210000|2022-01-28 13:06:50|43545.3|43525.3|43546.1|43526.1|43546.1|43526.1|43543.6|43523.6|3
1643375220000|2022-01-28 13:07:00|43541.1|43521.1|43543.6|43523.6|43546.1|43526.1|43541.1|43521.1|7
1643375230000|2022-01-28 13:07:10|43541.1|43521.1|43533.6|43513.6|43541.1|43521.1|43533.6|43513.6|9
1643375240000|2022-01-28 13:07:20|43536.1|43516.1|43531.1|43511.1|43536.1|43516.1|43531.1|43511.1|0
1643375250000|2022-01-28 13:07:30|43532.8|43512.8|43532.8|43512.8|43532.8|43512.8|43531.1|43511.1|3
1643375260000|2022-01-28 13:07:40|43531.2|43511.2|43516.2|43496.2|43533.7|43513.7|43516.2|43496.2|21
1643375270000|2022-01-28 13:07:50|43514.5|43494.5|43508.7|43488.7|43514.5|43494.5|43506.2|43486.2|9
1643375280000|2022-01-28 13:08:00|43506.2|43486.2|43497|43477|43506.2|43486.2|43493.7|43473.7|17
1643375290000|2022-01-28 13:08:10|43497.8|43477.8|43499.5|43479.5|43501.2|43481.2|43497|43477|4
1643375300000|2022-01-28 13:08:20|43502|43482|43509.5|43489.5|43512|43492|43499.5|43479.5|15
1643375310000|2022-01-28 13:08:30|43507|43487|43499.5|43479.5|43507|43487|43499.5|43479.5|1
1643375320000|2022-01-28 13:08:40|43498.7|43478.7|43479.5|43459.5|43498.7|43478.7|43479.5|43459.5|13
1643375330000|2022-01-28 13:08:50|43484.5|43464.5|43469.5|43449.5|43484.5|43464.5|43467.8|43447.8|23
1643375340000|2022-01-28 13:09:00|43464.5|43444.5|43468.7|43448.7|43468.7|43448.7|43457.8|43437.8|26
1643375350000|2022-01-28 13:09:10|43469.5|43449.5|43473.7|43453.7|43476.2|43456.2|43469.5|43449.5|3
1643375360000|2022-01-28 13:09:20|43476.2|43456.2|43478.7|43458.7|43479.5|43459.5|43474.5|43454.5|9
1643375370000|2022-01-28 13:09:30|43479.5|43459.5|43503.7|43483.7|43508.7|43488.7|43478.7|43458.7|17
1643375380000|2022-01-28 13:09:40|43504.5|43484.5|43507|43487|43507|43487|43498.7|43478.7|9
1643375390000|2022-01-28 13:09:50|43504.5|43484.5|43509.5|43489.5|43522|43502|43504.5|43484.5|28
1643375400000|2022-01-28 13:10:00|43504.5|43484.5|43500.3|43480.3|43504.5|43484.5|43493.7|43473.7|43
1643375410000|2022-01-28 13:10:10|43498.7|43478.7|43481.2|43461.2|43500.3|43480.3|43481.2|43461.2|10
1643375420000|2022-01-28 13:10:20|43479.5|43459.5|43507.8|43487.8|43507.8|43487.8|43479.5|43459.5|29
1643375430000|2022-01-28 13:10:30|43509.5|43489.5|43518.7|43498.7|43522|43502|43507|43487|17
1643375440000|2022-01-28 13:10:40|43517|43497|43517|43497|43517|43497|43513.7|43493.7|7
1643375450000|2022-01-28 13:10:50|43519.5|43499.5|43519.5|43499.5|43522|43502|43517.8|43497.8|5
1643375460000|2022-01-28 13:11:00|43518.7|43498.7|43528.7|43508.7|43528.7|43508.7|43514.5|43494.5|15
1643375470000|2022-01-28 13:11:10|43532|43512|43536.2|43516.2|43536.2|43516.2|43529.5|43509.5|15
1643375480000|2022-01-28 13:11:20|43534.5|43514.5|43534.5|43514.5|43537|43517|43532.8|43512.8|13
1643375490000|2022-01-28 13:11:30|43533.7|43513.7|43554.5|43534.5|43557|43537|43533.7|43513.7|42
1643375500000|2022-01-28 13:11:40|43553.7|43533.7|43547.8|43527.8|43553.7|43533.7|43547.8|43527.8|8
1643375510000|2022-01-28 13:11:50|43547|43527|43554.5|43534.5|43554.5|43534.5|43547|43527|3
1643375520000|2022-01-28 13:12:00|43552|43532|43557.8|43537.8|43562|43542|43549.5|43529.5|11
1643375530000|2022-01-28 13:12:10|43559.5|43539.5|43548.7|43528.7|43564.5|43544.5|43548.7|43528.7|6
1643375540000|2022-01-28 13:12:20|43546.2|43526.2|43546.2|43526.2|43548.7|43528.7|43546.2|43526.2|4
1643375550000|2022-01-28 13:12:30|43547.8|43527.8|43547|43527|43554.5|43534.5|43546.2|43526.2|9
1643375560000|2022-01-28 13:12:40|43548.7|43528.7|43547|43527|43549.5|43529.5|43547|43527|2
1643375570000|2022-01-28 13:12:50|43548.7|43528.7|43544.5|43524.5|43549.5|43529.5|43544.5|43524.5|3
1643375580000|2022-01-28 13:13:00|43545.3|43525.3|43558.7|43538.7|43558.7|43538.7|43544.5|43524.5|44
1643375590000|2022-01-28 13:13:10|43557|43537|43566.2|43546.2|43567.8|43547.8|43557|43537|14
1643375600000|2022-01-28 13:13:20|43564.5|43544.5|43584.5|43564.5|43584.5|43564.5|43564.5|43544.5|15
1643375610000|2022-01-28 13:13:30|43593.7|43573.7|43608.6|43588.6|43608.6|43588.6|43593.7|43573.7|14
1643375620000|2022-01-28 13:13:40|43607.8|43587.8|43602|43582|43607.8|43587.8|43598.7|43578.7|17
1643375630000|2022-01-28 13:13:50|43599.5|43579.5|43600.3|43580.3|43600.3|43580.3|43595.3|43575.3|3
1643375640000|2022-01-28 13:14:00|43602.8|43582.8|43612|43592|43614.5|43594.5|43602.8|43582.8|13
1643375650000|2022-01-28 13:14:10|43607|43587|43583.7|43563.7|43607|43587|43583.7|43563.7|7
1643375660000|2022-01-28 13:14:20|43584.5|43564.5|43579.5|43559.5|43584.5|43564.5|43577|43557|2
1643375670000|2022-01-28 13:14:30|43578.7|43558.7|43583.7|43563.7|43583.7|43563.7|43574.5|43554.5|16
1643375680000|2022-01-28 13:14:40|43586.2|43566.2|43599.5|43579.5|43600.3|43580.3|43584.5|43564.5|7
1643375690000|2022-01-28 13:14:50|43600.3|43580.3|43600.3|43580.3|43602.8|43582.8|43599.5|43579.5|16
1643375700000|2022-01-28 13:15:00|43599.5|43579.5|43599.5|43579.5|43602.8|43582.8|43599.5|43579.5|6
1643375710000|2022-01-28 13:15:10|43602|43582|43597.8|43577.8|43602|43582|43597|43577|8
1643375720000|2022-01-28 13:15:20|43601.2|43581.2|43619.5|43599.5|43622|43602|43601.2|43581.2|15
1643375730000|2022-01-28 13:15:30|43620.3|43600.3|43614.5|43594.5|43632|43612|43614.5|43594.5|6
1643375740000|2022-01-28 13:15:40|43615.3|43595.3|43641.1|43621.1|43641.1|43621.1|43614.5|43594.5|9
1643375750000|2022-01-28 13:15:50|43642.8|43622.8|43629.4|43609.4|43643.6|43623.6|43628.6|43608.6|12
1643375760000|2022-01-28 13:16:00|43628.6|43608.6|43613.7|43593.7|43628.6|43608.6|43613.7|43593.7|23
1643375770000|2022-01-28 13:16:10|43612|43592|43606.1|43586.1|43612|43592|43603.6|43583.6|7
1643375780000|2022-01-28 13:16:20|43608.6|43588.6|43610.2|43590.2|43610.2|43590.2|43608.6|43588.6|8
1643375790000|2022-01-28 13:16:30|43612.7|43592.7|43619.4|43599.4|43620.2|43600.2|43612.7|43592.7|8
1643375800000|2022-01-28 13:16:40|43618.6|43598.6|43600.3|43580.3|43618.6|43598.6|43600.3|43580.3|5
1643375810000|2022-01-28 13:16:50|43599.5|43579.5|43590.2|43570.2|43600.3|43580.3|43590.2|43570.2|0
1643375820000|2022-01-28 13:17:00|43591.9|43571.9|43588.6|43568.6|43591.9|43571.9|43585.3|43565.3|4
1643375830000|2022-01-28 13:17:10|43586.1|43566.1|43593.6|43573.6|43594.4|43574.4|43586.1|43566.1|14
1643375840000|2022-01-28 13:17:20|43592.8|43572.8|43601.1|43581.1|43601.1|43581.1|43591.1|43571.1|4
1643375850000|2022-01-28 13:17:30|43596.9|43576.9|43596.1|43576.1|43596.9|43576.9|43596.1|43576.1|2
1643375860000|2022-01-28 13:17:40|43595.3|43575.3|43589.4|43569.4|43596.1|43576.1|43589.4|43569.4|1
1643375870000|2022-01-28 13:17:50|43586.1|43566.1|43579.5|43559.5|43588.6|43568.6|43578.6|43558.6|16
1643375880000|2022-01-28 13:18:00|43577.8|43557.8|43573.6|43553.6|43577.8|43557.8|43571.1|43551.1|5
1643375890000|2022-01-28 13:18:10|43574.4|43554.4|43574.4|43554.4|43581.1|43561.1|43573.6|43553.6|11
1643375900000|2022-01-28 13:18:20|43573.6|43553.6|43571.1|43551.1|43573.6|43553.6|43567.7|43547.7|10
1643375910000|2022-01-28 13:18:30|43573.6|43553.6|43576.1|43556.1|43576.1|43556.1|43573.6|43553.6|7
1643375920000|2022-01-28 13:18:40|43573.6|43553.6|43576.1|43556.1|43576.1|43556.1|43573.6|43553.6|10
1643375930000|2022-01-28 13:18:50|43573.6|43553.6|43571.1|43551.1|43574.4|43554.4|43571.1|43551.1|14
1643375940000|2022-01-28 13:19:00|43572.8|43552.8|43599.4|43579.4|43603.6|43583.6|43572.8|43552.8|22
1643375950000|2022-01-28 13:19:10|43601.1|43581.1|43601.1|43581.1|43616.1|43596.1|43601.1|43581.1|38
1643375960000|2022-01-28 13:19:20|43600.3|43580.3|43593.6|43573.6|43600.3|43580.3|43593.6|43573.6|8
1643375970000|2022-01-28 13:19:30|43592.8|43572.8|43591.9|43571.9|43594.4|43574.4|43591.9|43571.9|8
1643375980000|2022-01-28 13:19:40|43592.7|43572.7|43591.9|43571.9|43594.4|43574.4|43591.9|43571.9|2
1643375990000|2022-01-28 13:19:50|43594.4|43574.4|43591.1|43571.1|43594.4|43574.4|43591.1|43571.1|6
1643376000000|2022-01-28 13:20:00|43588.6|43568.6|43583.6|43563.6|43588.6|43568.6|43581.1|43561.1|32
1643376010000|2022-01-28 13:20:10|43586.1|43566.1|43577.7|43557.7|43587.8|43567.8|43577.7|43557.7|7
1643376020000|2022-01-28 13:20:20|43576.9|43556.9|43563.6|43543.6|43577.7|43557.7|43563.6|43543.6|13
1643376030000|2022-01-28 13:20:30|43564.4|43544.4|43578.6|43558.6|43578.6|43558.6|43564.4|43544.4|5
1643376040000|2022-01-28 13:20:40|43581.1|43561.1|43581.9|43561.9|43586.1|43566.1|43581.1|43561.1|3
1643376050000|2022-01-28 13:20:50|43583.6|43563.6|43571.1|43551.1|43583.6|43563.6|43571.1|43551.1|7
1643376060000|2022-01-28 13:21:00|43571.9|43551.9|43569.4|43549.4|43576.9|43556.9|43566.1|43546.1|5
1643376070000|2022-01-28 13:21:10|43571.1|43551.1|43570.3|43550.3|43571.1|43551.1|43566.9|43546.9|1
1643376080000|2022-01-28 13:21:20|43568.6|43548.6|43566.1|43546.1|43570.3|43550.3|43561.1|43541.1|17
1643376090000|2022-01-28 13:21:30|43563.6|43543.6|43563.6|43543.6|43566.1|43546.1|43563.6|43543.6|2
1643376100000|2022-01-28 13:21:40|43562.8|43542.8|43563.6|43543.6|43566.1|43546.1|43561.1|43541.1|5
1643376110000|2022-01-28 13:21:50|43564.4|43544.4|43576.9|43556.9|43580.2|43560.2|43561.9|43541.9|15
1643376120000|2022-01-28 13:22:00|43577.7|43557.7|43592.7|43572.7|43598.6|43578.6|43577.7|43557.7|11
1643376130000|2022-01-28 13:22:10|43591.9|43571.9|43576.1|43556.1|43591.9|43571.9|43575.3|43555.3|8
1643376140000|2022-01-28 13:22:20|43575.3|43555.3|43579.4|43559.4|43581.9|43561.9|43571.1|43551.1|5
1643376150000|2022-01-28 13:22:30|43577.7|43557.7|43576.9|43556.9|43581.1|43561.1|43566.9|43546.9|14
1643376160000|2022-01-28 13:22:40|43572.7|43552.7|43576.1|43556.1|43576.9|43556.9|43571.9|43551.9|2
1643376170000|2022-01-28 13:22:50|43573.6|43553.6|43561.1|43541.1|43579.4|43559.4|43561.1|43541.1|6
1643376180000|2022-01-28 13:23:00|43562.8|43542.8|43548.6|43528.6|43562.8|43542.8|43548.6|43528.6|8
1643376190000|2022-01-28 13:23:10|43547.8|43527.8|43546.1|43526.1|43547.8|43527.8|43541.1|43521.1|6
1643376200000|2022-01-28 13:23:20|43543.6|43523.6|43523.6|43503.6|43546.1|43526.1|43522.8|43502.8|10
1643376210000|2022-01-28 13:23:30|43521.9|43501.9|43511.1|43491.1|43521.9|43501.9|43508.6|43488.6|17
1643376220000|2022-01-28 13:23:40|43510.3|43490.3|43511.1|43491.1|43511.1|43491.1|43508.6|43488.6|10
1643376230000|2022-01-28 13:23:50|43511.9|43491.9|43516.1|43496.1|43516.1|43496.1|43511.1|43491.1|6
1643376240000|2022-01-28 13:24:00|43518.6|43498.6|43521.1|43501.1|43521.9|43501.9|43515.3|43495.3|8
1643376250000|2022-01-28 13:24:10|43521.9|43501.9|43523.6|43503.6|43526.1|43506.1|43521.9|43501.9|3
1643376260000|2022-01-28 13:24:20|43526.1|43506.1|43516.1|43496.1|43526.1|43506.1|43516.1|43496.1|4
1643376270000|2022-01-28 13:24:30|43515.3|43495.3|43512|43492|43515.3|43495.3|43511.1|43491.1|3
1643376280000|2022-01-28 13:24:40|43512.8|43492.8|43510.3|43490.3|43512.8|43492.8|43510.3|43490.3|2
1643376290000|2022-01-28 13:24:50|43512|43492|43516.1|43496.1|43516.1|43496.1|43510.3|43490.3|17
1643376300000|2022-01-28 13:25:00|43515.3|43495.3|43504.4|43484.4|43515.3|43495.3|43504.4|43484.4|3
1643376310000|2022-01-28 13:25:10|43503.6|43483.6|43495.3|43475.3|43506.1|43486.1|43495.3|43475.3|8
1643376320000|2022-01-28 13:25:20|43494.4|43474.4|43461.1|43441.1|43495.3|43475.3|43461.1|43441.1|21
1643376330000|2022-01-28 13:25:30|43453.6|43433.6|43465.3|43445.3|43465.3|43445.3|43418.6|43398.6|53
1643376340000|2022-01-28 13:25:40|43462|43442|43453.7|43433.7|43462|43442|43453.7|43433.7|13
1643376350000|2022-01-28 13:25:50|43452|43432|43448.7|43428.7|43454.5|43434.5|43448.7|43428.7|8
1643376360000|2022-01-28 13:26:00|43449.5|43429.5|43432|43412|43453.7|43433.7|43432|43412|27
1643376370000|2022-01-28 13:26:10|43432.8|43412.8|43463.7|43443.7|43463.7|43443.7|43422|43402|40
1643376380000|2022-01-28 13:26:20|43464.5|43444.5|43449.5|43429.5|43464.5|43444.5|43444.5|43424.5|17
1643376390000|2022-01-28 13:26:30|43448.7|43428.7|43461.2|43441.2|43463.7|43443.7|43447|43427|11
1643376400000|2022-01-28 13:26:40|43464.5|43444.5|43465.3|43445.3|43469.5|43449.5|43464.5|43444.5|9
1643376410000|2022-01-28 13:26:50|43467|43447|43467.8|43447.8|43468.7|43448.7|43464.5|43444.5|11
1643376420000|2022-01-28 13:27:00|43470.3|43450.3|43473.7|43453.7|43474.5|43454.5|43469.5|43449.5|3
1643376430000|2022-01-28 13:27:10|43471.2|43451.2|43469.5|43449.5|43471.2|43451.2|43466.2|43446.2|7
1643376440000|2022-01-28 13:27:20|43468.7|43448.7|43466.2|43446.2|43468.7|43448.7|43464.5|43444.5|7
1643376450000|2022-01-28 13:27:30|43464.5|43444.5|43486.2|43466.2|43486.2|43466.2|43464.5|43444.5|10
1643376460000|2022-01-28 13:27:40|43484.5|43464.5|43484.5|43464.5|43488.7|43468.7|43482|43462|7
1643376470000|2022-01-28 13:27:50|43487|43467|43487|43467|43489.5|43469.5|43487|43467|3
1643376480000|2022-01-28 13:28:00|43489.5|43469.5|43487|43467|43489.5|43469.5|43487|43467|9
1643376490000|2022-01-28 13:28:10|43486.2|43466.2|43478.7|43458.7|43486.2|43466.2|43478.7|43458.7|7
1643376500000|2022-01-28 13:28:20|43477|43457|43464.5|43444.5|43477|43457|43464.5|43444.5|6
1643376510000|2022-01-28 13:28:30|43462.8|43442.8|43459.5|43439.5|43462.8|43442.8|43459.5|43439.5|4
1643376520000|2022-01-28 13:28:40|43458.7|43438.7|43452|43432|43459.5|43439.5|43452|43432|11
1643376530000|2022-01-28 13:28:50|43452.8|43432.8|43459.5|43439.5|43460.3|43440.3|43452.8|43432.8|3
1643376540000|2022-01-28 13:29:00|43460.3|43440.3|43470.3|43450.3|43470.3|43450.3|43459.5|43439.5|3
1643376550000|2022-01-28 13:29:10|43472|43452|43478.7|43458.7|43480.3|43460.3|43472|43452|4
1643376560000|2022-01-28 13:29:20|43477|43457|43467|43447|43477|43457|43467|43447|8
1643376570000|2022-01-28 13:29:30|43466.2|43446.2|43479.5|43459.5|43479.5|43459.5|43465.3|43445.3|9
1643376580000|2022-01-28 13:29:40|43480.3|43460.3|43484.5|43464.5|43484.5|43464.5|43480.3|43460.3|3
1643376590000|2022-01-28 13:29:50|43482|43462|43487|43467|43487|43467|43482|43462|0
1643376600000|2022-01-28 13:30:00|43487.8|43467.8|43567|43547|43572|43552|43487.8|43467.8|22
1643376610000|2022-01-28 13:30:10|43569.5|43549.5|43552|43532|43579.5|43559.5|43552|43532|17
1643376620000|2022-01-28 13:30:20|43557|43537|43579.5|43559.5|43588.6|43568.6|43557|43537|21
1643376630000|2022-01-28 13:30:30|43577|43557|43567.8|43547.8|43582|43562|43557|43537|29
1643376640000|2022-01-28 13:30:40|43565.3|43545.3|43572|43552|43581.2|43561.2|43552|43532|41
1643376650000|2022-01-28 13:30:50|43577|43557|43602|43582|43605.3|43585.3|43577|43557|16
1643376660000|2022-01-28 13:31:00|43602.8|43582.8|43612.8|43592.8|43618.6|43598.6|43600.3|43580.3|39
1643376670000|2022-01-28 13:31:10|43613.6|43593.6|43594.5|43574.5|43615.3|43595.3|43588.7|43568.7|16
1643376680000|2022-01-28 13:31:20|43597|43577|43602|43582|43605.3|43585.3|43597|43577|15
1643376690000|2022-01-28 13:31:30|43604.5|43584.5|43600.3|43580.3|43617|43597|43599.5|43579.5|29
1643376700000|2022-01-28 13:31:40|43599.5|43579.5|43605.3|43585.3|43606.1|43586.1|43596.2|43576.2|8
1643376710000|2022-01-28 13:31:50|43610.3|43590.3|43588.7|43568.7|43610.3|43590.3|43588.7|43568.7|12
1643376720000|2022-01-28 13:32:00|43587|43567|43567|43547|43587|43567|43558.7|43538.7|14
1643376730000|2022-01-28 13:32:10|43553.7|43533.7|43559.5|43539.5|43562|43542|43549.5|43529.5|37
1643376740000|2022-01-28 13:32:20|43557|43537|43574.5|43554.5|43574.5|43554.5|43557|43537|14
1643376750000|2022-01-28 13:32:30|43573.7|43553.7|43572|43552|43577|43557|43572|43552|16
1643376760000|2022-01-28 13:32:40|43568.7|43548.7|43557|43537|43568.7|43548.7|43552.9|43532.9|10
1643376770000|2022-01-28 13:32:50|43556.2|43536.2|43542|43522|43556.2|43536.2|43542|43522|13
1643376780000|2022-01-28 13:33:00|43542.8|43522.8|43521.2|43501.2|43543.7|43523.7|43519.5|43499.5|9
1643376790000|2022-01-28 13:33:10|43517|43497|43504.5|43484.5|43517|43497|43504.5|43484.5|12
1643376800000|2022-01-28 13:33:20|43507|43487|43503.7|43483.7|43509.5|43489.5|43502|43482|10
1643376810000|2022-01-28 13:33:30|43502|43482|43522|43502|43527|43507|43502|43482|6
1643376820000|2022-01-28 13:33:40|43525.3|43505.3|43534.5|43514.5|43535.3|43515.3|43521.2|43501.2|23
1643376830000|2022-01-28 13:33:50|43535.3|43515.3|43519.5|43499.5|43539.5|43519.5|43519.5|43499.5|11
1643376840000|2022-01-28 13:34:00|43522|43502|43519.5|43499.5|43524.5|43504.5|43517|43497|10
1643376850000|2022-01-28 13:34:10|43522|43502|43504.5|43484.5|43522|43502|43502|43482|9
1643376860000|2022-01-28 13:34:20|43502|43482|43502|43482|43506.2|43486.2|43494.5|43474.5|8
1643376870000|2022-01-28 13:34:30|43502.8|43482.8|43519.5|43499.5|43519.5|43499.5|43502.8|43482.8|12
1643376880000|2022-01-28 13:34:40|43520.3|43500.3|43514.5|43494.5|43524.5|43504.5|43512.8|43492.8|2
1643376890000|2022-01-28 13:34:50|43515.3|43495.3|43514.5|43494.5|43519.5|43499.5|43512|43492|6
1643376900000|2022-01-28 13:35:00|43513.7|43493.7|43519.5|43499.5|43519.5|43499.5|43512|43492|21
1643376910000|2022-01-28 13:35:10|43522|43502|43522|43502|43524.5|43504.5|43511.2|43491.2|24
1643376920000|2022-01-28 13:35:20|43521.2|43501.2|43517|43497|43522|43502|43517|43497|3
1643376930000|2022-01-28 13:35:30|43514.5|43494.5|43522|43502|43524.5|43504.5|43514.5|43494.5|6
1643376940000|2022-01-28 13:35:40|43524.5|43504.5|43522|43502|43532|43512|43522|43502|18
1643376950000|2022-01-28 13:35:50|43527|43507|43542|43522|43542|43522|43527|43507|7
1643376960000|2022-01-28 13:36:00|43542.8|43522.8|43525.3|43505.3|43547|43527|43522.9|43502.9|10
1643376970000|2022-01-28 13:36:10|43522|43502|43538.7|43518.7|43538.7|43518.7|43522|43502|8
1643376980000|2022-01-28 13:36:20|43541.2|43521.2|43590.3|43570.3|43592.8|43572.8|43541.2|43521.2|33
1643376990000|2022-01-28 13:36:30|43589.5|43569.5|43589.4|43569.4|43592.8|43572.8|43582.8|43562.8|11
1643377000000|2022-01-28 13:36:40|43591.1|43571.1|43577|43557|43591.1|43571.1|43569.5|43549.5|7
1643377010000|2022-01-28 13:36:50|43574.5|43554.5|43556.2|43536.2|43574.5|43554.5|43556.2|43536.2|6
1643377020000|2022-01-28 13:37:00|43554.5|43534.5|43549.5|43529.5|43554.5|43534.5|43539.5|43519.5|20
1643377030000|2022-01-28 13:37:10|43551.2|43531.2|43552|43532|43552|43532|43547|43527|4
1643377040000|2022-01-28 13:37:20|43552.8|43532.8|43547|43527|43554.5|43534.5|43537|43517|12
1643377050000|2022-01-28 13:37:30|43544.5|43524.5|43557|43537|43562|43542|43544.5|43524.5|5
1643377060000|2022-01-28 13:37:40|43552|43532|43567|43547|43567|43547|43552|43532|5
1643377070000|2022-01-28 13:37:50|43569.5|43549.5|43599.5|43579.5|43602|43582|43569.5|43549.5|24
1643377080000|2022-01-28 13:38:00|43598.7|43578.7|43622|43602|43624.5|43604.5|43587|43567|31
1643377090000|2022-01-28 13:38:10|43624.5|43604.5|43594.5|43574.5|43624.5|43604.5|43594.5|43574.5|33
1643377100000|2022-01-28 13:38:20|43592|43572|43585.3|43565.3|43592|43572|43584.5|43564.5|13
1643377110000|2022-01-28 13:38:30|43584.5|43564.5|43584.5|43564.5|43585.3|43565.3|43582|43562|4
1643377120000|2022-01-28 13:38:40|43583.7|43563.7|43607|43587|43607|43587|43582|43562|9
1643377130000|2022-01-28 13:38:50|43606.2|43586.2|43610.3|43590.3|43610.3|43590.3|43602|43582|23
1643377140000|2022-01-28 13:39:00|43611.1|43591.1|43611.1|43591.1|43611.1|43591.1|43603.6|43583.6|18
1643377150000|2022-01-28 13:39:10|43611.9|43591.9|43616.9|43596.9|43619.4|43599.4|43611.1|43591.1|6
1643377160000|2022-01-28 13:39:20|43616.1|43596.1|43628.6|43608.6|43628.6|43608.6|43616.1|43596.1|8
1643377170000|2022-01-28 13:39:30|43629.4|43609.4|43618.6|43598.6|43629.4|43609.4|43617.8|43597.8|7
1643377180000|2022-01-28 13:39:40|43619.4|43599.4|43625.3|43605.3|43627.8|43607.8|43618.6|43598.6|10
1643377190000|2022-01-28 13:39:50|43624.4|43604.4|43646.1|43626.1|43650.3|43630.3|43624.4|43604.4|23
1643377200000|2022-01-28 13:40:00|43642.8|43622.8|43644.4|43624.4|43648.6|43628.6|43638.6|43618.6|41
1643377210000|2022-01-28 13:40:10|43645.3|43625.3|43636.9|43616.9|43647.8|43627.8|43633.6|43613.6|21
1643377220000|2022-01-28 13:40:20|43636.1|43616.1|43616.1|43596.1|43636.1|43616.1|43616.1|43596.1|10
1643377230000|2022-01-28 13:40:30|43616.9|43596.9|43606.1|43586.1|43636.1|43616.1|43605.3|43585.3|30
1643377240000|2022-01-28 13:40:40|43606.9|43586.9|43603.6|43583.6|43609.4|43589.4|43601.1|43581.1|12
1643377250000|2022-01-28 13:40:50|43606.1|43586.1|43601.1|43581.1|43608.6|43588.6|43601.1|43581.1|4
1643377260000|2022-01-28 13:41:00|43598.6|43578.6|43611.1|43591.1|43612.8|43592.8|43598.6|43578.6|7
1643377270000|2022-01-28 13:41:10|43611.9|43591.9|43618.6|43598.6|43618.6|43598.6|43611.9|43591.9|2
1643377280000|2022-01-28 13:41:20|43620.3|43600.3|43629.4|43609.4|43631.1|43611.1|43620.3|43600.3|7
1643377290000|2022-01-28 13:41:30|43626.1|43606.1|43628.6|43608.6|43628.6|43608.6|43626.1|43606.1|6
1643377300000|2022-01-28 13:41:40|43629.4|43609.4|43623.6|43603.6|43629.4|43609.4|43623.6|43603.6|7
1643377310000|2022-01-28 13:41:50|43624.4|43604.4|43643.6|43623.6|43643.6|43623.6|43624.4|43604.4|10
1643377320000|2022-01-28 13:42:00|43644.4|43624.4|43643.6|43623.6|43648.6|43628.6|43643.6|43623.6|14
1643377330000|2022-01-28 13:42:10|43646.1|43626.1|43648.6|43628.6|43664.4|43644.4|43646.1|43626.1|18
1643377340000|2022-01-28 13:42:20|43646.1|43626.1|43643.6|43623.6|43648.6|43628.6|43641.1|43621.1|9
1643377350000|2022-01-28 13:42:30|43638.6|43618.6|43641.1|43621.1|43646.1|43626.1|43638.6|43618.6|15
1643377360000|2022-01-28 13:42:40|43642.8|43622.8|43641.9|43621.9|43644.5|43624.5|43641.1|43621.1|1
1643377370000|2022-01-28 13:42:50|43643.6|43623.6|43626.1|43606.1|43643.6|43623.6|43625.3|43605.3|8
1643377380000|2022-01-28 13:43:00|43625.3|43605.3|43598.6|43578.6|43626.1|43606.1|43588.6|43568.6|24
1643377390000|2022-01-28 13:43:10|43600.3|43580.3|43618.6|43598.6|43628.6|43608.6|43600.3|43580.3|21
1643377400000|2022-01-28 13:43:20|43619.4|43599.4|43638.6|43618.6|43638.6|43618.6|43616.9|43596.9|27
1643377410000|2022-01-28 13:43:30|43641.1|43621.1|43641.1|43621.1|43645.3|43625.3|43638.6|43618.6|12
1643377420000|2022-01-28 13:43:40|43643.6|43623.6|43656.9|43636.9|43656.9|43636.9|43643.6|43623.6|4
1643377430000|2022-01-28 13:43:50|43658.6|43638.6|43673.6|43653.6|43673.6|43653.6|43658.6|43638.6|112
1643377440000|2022-01-28 13:44:00|43677.8|43657.8|43690.3|43670.3|43693.6|43673.6|43666.1|43646.1|29
1643377450000|2022-01-28 13:44:10|43698.6|43678.6|43716.9|43696.9|43720.3|43700.3|43696.1|43676.1|82
1643377460000|2022-01-28 13:44:20|43723.6|43703.6|43729.4|43709.4|43741.1|43721.1|43722.8|43702.8|29
1643377470000|2022-01-28 13:44:30|43728.6|43708.6|43715.3|43695.3|43728.6|43708.6|43715.3|43695.3|6
1643377480000|2022-01-28 13:44:40|43712.8|43692.8|43678.6|43658.6|43712.8|43692.8|43678.6|43658.6|11
1643377490000|2022-01-28 13:44:50|43677.8|43657.8|43678.6|43658.6|43681.9|43661.9|43673.6|43653.6|14
1643377500000|2022-01-28 13:45:00|43677.8|43657.8|43656.1|43636.1|43677.8|43657.8|43651.1|43631.1|32
1643377510000|2022-01-28 13:45:10|43656.9|43636.9|43649.5|43629.5|43665.3|43645.3|43649.5|43629.5|9
1643377520000|2022-01-28 13:45:20|43645.3|43625.3|43638.6|43618.6|43645.3|43625.3|43633.6|43613.6|20
1643377530000|2022-01-28 13:45:30|43641.1|43621.1|43629.5|43609.5|43668.6|43648.6|43629.5|43609.5|53
1643377540000|2022-01-28 13:45:40|43627|43607|43606.1|43586.1|43627|43607|43606.1|43586.1|13
1643377550000|2022-01-28 13:45:50|43608.6|43588.6|43609.5|43589.5|43614.4|43594.4|43608.6|43588.6|11
1643377560000|2022-01-28 13:46:00|43607.8|43587.8|43601.1|43581.1|43607.8|43587.8|43598.6|43578.6|8
1643377570000|2022-01-28 13:46:10|43603.6|43583.6|43608.6|43588.6|43612|43592|43603.6|43583.6|8
1643377580000|2022-01-28 13:46:20|43607.8|43587.8|43601.1|43581.1|43607.8|43587.8|43596.1|43576.1|6
1643377590000|2022-01-28 13:46:30|43601.9|43581.9|43598.6|43578.6|43611.9|43591.9|43598.6|43578.6|5
1643377600000|2022-01-28 13:46:40|43596.1|43576.1|43611.1|43591.1|43611.1|43591.1|43596.1|43576.1|6
1643377610000|2022-01-28 13:46:50|43612.8|43592.8|43611.9|43591.9|43616.1|43596.1|43608.6|43588.6|7
1643377620000|2022-01-28 13:47:00|43613.6|43593.6|43591.1|43571.1|43613.6|43593.6|43590.3|43570.3|19
1643377630000|2022-01-28 13:47:10|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43593.6|43573.6|5
1643377640000|2022-01-28 13:47:20|43593.6|43573.6|43593.6|43573.6|43596.1|43576.1|43591.1|43571.1|6
1643377650000|2022-01-28 13:47:30|43591.1|43571.1|43596.1|43576.1|43597.8|43577.8|43591.1|43571.1|7
1643377660000|2022-01-28 13:47:40|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|43593.6|43573.6|3
1643377670000|2022-01-28 13:47:50|43592.8|43572.8|43585.3|43565.3|43592.8|43572.8|43585.3|43565.3|5
1643377680000|2022-01-28 13:48:00|43583.6|43563.6|43558.6|43538.6|43583.6|43563.6|43558.6|43538.6|14
1643377690000|2022-01-28 13:48:10|43557.8|43537.8|43543.6|43523.6|43557.8|43537.8|43541.1|43521.1|9
1643377700000|2022-01-28 13:48:20|43544.4|43524.4|43531.9|43511.9|43548.6|43528.6|43531.9|43511.9|8
1643377710000|2022-01-28 13:48:30|43532.8|43512.8|43553.6|43533.6|43553.6|43533.6|43531.9|43511.9|24
1643377720000|2022-01-28 13:48:40|43552.8|43532.8|43568.6|43548.6|43572.8|43552.8|43552.8|43532.8|17
1643377730000|2022-01-28 13:48:50|43563.6|43543.6|43566.1|43546.1|43568.6|43548.6|43551.1|43531.1|16
1643377740000|2022-01-28 13:49:00|43563.7|43543.7|43546.1|43526.1|43563.7|43543.7|43541.9|43521.9|11
1643377750000|2022-01-28 13:49:10|43545.3|43525.3|43530.3|43510.3|43545.3|43525.3|43526.1|43506.1|20
1643377760000|2022-01-28 13:49:20|43531.1|43511.1|43523.6|43503.6|43532.8|43512.8|43521.1|43501.1|11
1643377770000|2022-01-28 13:49:30|43522.8|43502.8|43520.3|43500.3|43526.1|43506.1|43518.6|43498.6|12
1643377780000|2022-01-28 13:49:40|43521.1|43501.1|43521.1|43501.1|43526.1|43506.1|43518.6|43498.6|4
1643377790000|2022-01-28 13:49:50|43520.3|43500.3|43493.6|43473.6|43520.3|43500.3|43486.1|43466.1|15
1643377800000|2022-01-28 13:50:00|43494.4|43474.4|43513.6|43493.6|43516.9|43496.9|43494.4|43474.4|18
1643377810000|2022-01-28 13:50:10|43511.1|43491.1|43501.1|43481.1|43511.1|43491.1|43498.6|43478.6|6
1643377820000|2022-01-28 13:50:20|43501.9|43481.9|43497|43477|43505.3|43485.3|43497|43477|9
1643377830000|2022-01-28 13:50:30|43491.1|43471.1|43478.6|43458.6|43491.1|43471.1|43477.8|43457.8|18
1643377840000|2022-01-28 13:50:40|43477.8|43457.8|43475.3|43455.3|43481.1|43461.1|43475.3|43455.3|11
1643377850000|2022-01-28 13:50:50|43476.1|43456.1|43473.6|43453.6|43476.1|43456.1|43472.8|43452.8|7
1643377860000|2022-01-28 13:51:00|43474.4|43454.4|43478.6|43458.6|43478.6|43458.6|43471.9|43451.9|6
1643377870000|2022-01-28 13:51:10|43477.8|43457.8|43478.6|43458.6|43478.6|43458.6|43476.1|43456.1|2
1643377880000|2022-01-28 13:51:20|43483.6|43463.6|43498.6|43478.6|43500.3|43480.3|43483.6|43463.6|18
1643377890000|2022-01-28 13:51:30|43497.8|43477.8|43510.3|43490.3|43514.5|43494.5|43497.8|43477.8|9
1643377900000|2022-01-28 13:51:40|43512|43492|43502|43482|43514.5|43494.5|43502|43482|14
1643377910000|2022-01-28 13:51:50|43502.8|43482.8|43497.8|43477.8|43503.7|43483.7|43497.8|43477.8|2
1643377920000|2022-01-28 13:52:00|43494.5|43474.5|43489.5|43469.5|43494.5|43474.5|43489.5|43469.5|11
1643377930000|2022-01-28 13:52:10|43480.3|43460.3|43474.5|43454.5|43482|43462|43474.5|43454.5|18
1643377940000|2022-01-28 13:52:20|43472.8|43452.8|43457.8|43437.8|43472.8|43452.8|43454.5|43434.5|26
1643377950000|2022-01-28 13:52:30|43459.5|43439.5|43477|43457|43479.5|43459.5|43459.5|43439.5|13
1643377960000|2022-01-28 13:52:40|43474.5|43454.5|43468.7|43448.7|43477|43457|43468.7|43448.7|3
1643377970000|2022-01-28 13:52:50|43467|43447|43439.5|43419.5|43467|43447|43439.5|43419.5|26
1643377980000|2022-01-28 13:53:00|43438.7|43418.7|43442.8|43422.8|43442.8|43422.8|43437|43417|24
1643377990000|2022-01-28 13:53:10|43444.5|43424.5|43449.5|43429.5|43452.8|43432.8|43444.5|43424.5|18
1643378000000|2022-01-28 13:53:20|43452|43432|43444.5|43424.5|43452|43432|43444.5|43424.5|16
1643378010000|2022-01-28 13:53:30|43448.7|43428.7|43432|43412|43448.7|43428.7|43432|43412|9
1643378020000|2022-01-28 13:53:40|43434.5|43414.5|43432|43412|43435.3|43415.3|43429.5|43409.5|10
1643378030000|2022-01-28 13:53:50|43429.5|43409.5|43424.5|43404.5|43429.5|43409.5|43424.5|43404.5|5
1643378040000|2022-01-28 13:54:00|43422|43402|43434.5|43414.5|43436.2|43416.2|43419.5|43399.5|27
1643378050000|2022-01-28 13:54:10|43437|43417|43439.5|43419.5|43439.5|43419.5|43435.3|43415.3|3
1643378060000|2022-01-28 13:54:20|43441.1|43421.1|43449.5|43429.5|43469.5|43449.5|43441.1|43421.1|66
1643378070000|2022-01-28 13:54:30|43447|43427|43447.8|43427.8|43449.5|43429.5|43444.5|43424.5|10
1643378080000|2022-01-28 13:54:40|43449.5|43429.5|43432|43412|43449.5|43429.5|43432|43412|16
1643378090000|2022-01-28 13:54:50|43432.8|43412.8|43435.3|43415.3|43437.8|43417.8|43432.8|43412.8|3
1643378100000|2022-01-28 13:55:00|43434.5|43414.5|43427|43407|43435.3|43415.3|43422.8|43402.8|17
1643378110000|2022-01-28 13:55:10|43427.8|43407.8|43424.5|43404.5|43430.3|43410.3|43424.5|43404.5|5
1643378120000|2022-01-28 13:55:20|43429.5|43409.5|43427|43407|43429.5|43409.5|43422|43402|15
1643378130000|2022-01-28 13:55:30|43428.7|43408.7|43402.8|43382.8|43428.7|43408.7|43402.8|43382.8|44
1643378140000|2022-01-28 13:55:40|43402|43382|43374.5|43354.5|43421.2|43401.2|43356.2|43336.2|39
1643378150000|2022-01-28 13:55:50|43370.4|43350.4|43360.4|43340.4|43370.4|43350.4|43352.9|43332.9|44
1643378160000|2022-01-28 13:56:00|43357.9|43337.9|43347.9|43327.9|43360.4|43340.4|43347.9|43327.9|32
1643378170000|2022-01-28 13:56:10|43350.4|43330.4|43345.4|43325.4|43350.4|43330.4|43340.4|43320.4|17
1643378180000|2022-01-28 13:56:20|43344.5|43324.5|43360.4|43340.4|43367.9|43347.9|43342.9|43322.9|31
1643378190000|2022-01-28 13:56:30|43357.9|43337.9|43349.5|43329.5|43357.9|43337.9|43347.9|43327.9|8
1643378200000|2022-01-28 13:56:40|43348.7|43328.7|43347|43327|43350.4|43330.4|43338.7|43318.7|22
1643378210000|2022-01-28 13:56:50|43347.9|43327.9|43342.9|43322.9|43347.9|43327.9|43330.4|43310.4|36
1643378220000|2022-01-28 13:57:00|43340.4|43320.4|43348.7|43328.7|43350.4|43330.4|43327.9|43307.9|30
1643378230000|2022-01-28 13:57:10|43347.9|43327.9|43351.2|43331.2|43351.2|43331.2|43343.7|43323.7|23
1643378240000|2022-01-28 13:57:20|43350.4|43330.4|43362.9|43342.9|43362.9|43342.9|43347.9|43327.9|60
1643378250000|2022-01-28 13:57:30|43360.4|43340.4|43362.9|43342.9|43362.9|43342.9|43357.9|43337.9|22
1643378260000|2022-01-28 13:57:40|43362|43342|43358.7|43338.7|43362.9|43342.9|43357.9|43337.9|21
1643378270000|2022-01-28 13:57:50|43360.4|43340.4|43345.4|43325.4|43360.4|43340.4|43342.9|43322.9|14
1643378280000|2022-01-28 13:58:00|43342.9|43322.9|43337.9|43317.9|43342.9|43322.9|43332.9|43312.9|12
1643378290000|2022-01-28 13:58:10|43340.4|43320.4|43337.9|43317.9|43342|43322|43327.9|43307.9|16
1643378300000|2022-01-28 13:58:20|43338.7|43318.7|43347.9|43327.9|43349.5|43329.5|43334.5|43314.5|14
1643378310000|2022-01-28 13:58:30|43347|43327|43347.9|43327.9|43352|43332|43347|43327|9
1643378320000|2022-01-28 13:58:40|43350.4|43330.4|43346.2|43326.2|43357.9|43337.9|43346.2|43326.2|21
1643378330000|2022-01-28 13:58:50|43347|43327|43354.5|43334.5|43357|43337|43347|43327|8
1643378340000|2022-01-28 13:59:00|43352.9|43332.9|43350.4|43330.4|43352.9|43332.9|43350.4|43330.4|9
1643378350000|2022-01-28 13:59:10|43347.9|43327.9|43345.4|43325.4|43347.9|43327.9|43343.7|43323.7|9
1643378360000|2022-01-28 13:59:20|43342.9|43322.9|43345.4|43325.4|43347.9|43327.9|43342.9|43322.9|4
1643378370000|2022-01-28 13:59:30|43347.9|43327.9|43347.9|43327.9|43347.9|43327.9|43345.4|43325.4|2
1643378380000|2022-01-28 13:59:40|43351.2|43331.2|43347|43327|43355.4|43335.4|43347|43327|14
1643378390000|2022-01-28 13:59:50|43345.4|43325.4|43350.4|43330.4|43350.4|43330.4|43344.5|43324.5|17
1643378400000|2022-01-28 14:00:00|43351.2|43331.2|43346.2|43326.2|43352.9|43332.9|43342.9|43322.9|19
1643378410000|2022-01-28 14:00:10|43345.4|43325.4|43341.2|43321.2|43347|43327|43337.9|43317.9|22
1643378420000|2022-01-28 14:00:20|43342|43322|43342.9|43322.9|43346.2|43326.2|43342|43322|8
1643378430000|2022-01-28 14:00:30|43343.7|43323.7|43347|43327|43347|43327|43340.4|43320.4|41
1643378440000|2022-01-28 14:00:40|43342.9|43322.9|43355.4|43335.4|43356.2|43336.2|43342.9|43322.9|11
1643378450000|2022-01-28 14:00:50|43356.2|43336.2|43352|43332|43360.4|43340.4|43352|43332|24
1643378460000|2022-01-28 14:01:00|43355.4|43335.4|43357|43337|43357.9|43337.9|43352.9|43332.9|22
1643378470000|2022-01-28 14:01:10|43354.5|43334.5|43347|43327|43354.5|43334.5|43342.9|43322.9|17
1643378480000|2022-01-28 14:01:20|43347.9|43327.9|43354.5|43334.5|43354.5|43334.5|43347|43327|17
1643378490000|2022-01-28 14:01:30|43355.4|43335.4|43330.4|43310.4|43355.4|43335.4|43330.4|43310.4|21
1643378500000|2022-01-28 14:01:40|43328.7|43308.7|43316.2|43296.2|43328.7|43308.7|43316.2|43296.2|22
1643378510000|2022-01-28 14:01:50|43314.5|43294.5|43307|43287|43314.5|43294.5|43307|43287|19
1643378520000|2022-01-28 14:02:00|43306.2|43286.2|43309.5|43289.5|43312.9|43292.9|43304.5|43284.5|31
1643378530000|2022-01-28 14:02:10|43312.9|43292.9|43309.5|43289.5|43312.9|43292.9|43309.5|43289.5|34
1643378540000|2022-01-28 14:02:20|43307.9|43287.9|43304.5|43284.5|43307.9|43287.9|43299.5|43279.5|48
1643378550000|2022-01-28 14:02:30|43299.5|43279.5|43297|43277|43299.5|43279.5|43296.2|43276.2|24
1643378560000|2022-01-28 14:02:40|43296.2|43276.2|43285.4|43265.4|43302|43282|43285.4|43265.4|50
1643378570000|2022-01-28 14:02:50|43282.9|43262.9|43279.5|43259.5|43284.5|43264.5|43279.5|43259.5|123
1643378580000|2022-01-28 14:03:00|43254.5|43234.5|43274.5|43254.5|43277|43257|43250.4|43230.4|94
1643378590000|2022-01-28 14:03:10|43272.9|43252.9|43253.7|43233.7|43272.9|43252.9|43250.4|43230.4|43
1643378600000|2022-01-28 14:03:20|43254.5|43234.5|43256.2|43236.2|43263.7|43243.7|43251.2|43231.2|11
1643378610000|2022-01-28 14:03:30|43257|43237|43250.4|43230.4|43258.7|43238.7|43247|43227|22
1643378620000|2022-01-28 14:03:40|43251.2|43231.2|43251.2|43231.2|43253.7|43233.7|43247.9|43227.9|50
1643378630000|2022-01-28 14:03:50|43250.4|43230.4|43246.2|43226.2|43251.2|43231.2|43245.4|43225.4|21
1643378640000|2022-01-28 14:04:00|43245.4|43225.4|43302|43282|43303.7|43283.7|43243.7|43223.7|108
1643378650000|2022-01-28 14:04:10|43297|43277|43304.5|43284.5|43304.5|43284.5|43289.5|43269.5|21
1643378660000|2022-01-28 14:04:20|43303.7|43283.7|43296.2|43276.2|43308.7|43288.7|43294.5|43274.5|20
1643378670000|2022-01-28 14:04:30|43298.7|43278.7|43301.2|43281.2|43304.5|43284.5|43296.2|43276.2|33
1643378680000|2022-01-28 14:04:40|43303.7|43283.7|43321.2|43301.2|43323.7|43303.7|43303.7|43283.7|31
1643378690000|2022-01-28 14:04:50|43319.5|43299.5|43325.4|43305.4|43325.4|43305.4|43318.7|43298.7|16
1643378700000|2022-01-28 14:05:00|43333.7|43313.7|43358.7|43338.7|43358.7|43338.7|43326.2|43306.2|16
1643378710000|2022-01-28 14:05:10|43356.2|43336.2|43357|43337|43357.9|43337.9|43350.4|43330.4|22
1643378720000|2022-01-28 14:05:20|43358.7|43338.7|43345.4|43325.4|43360.4|43340.4|43343.7|43323.7|8
1643378730000|2022-01-28 14:05:30|43343.7|43323.7|43320.4|43300.4|43346.2|43326.2|43320.4|43300.4|77
1643378740000|2022-01-28 14:05:40|43321.2|43301.2|43330.4|43310.4|43330.4|43310.4|43321.2|43301.2|22
1643378750000|2022-01-28 14:05:50|43328.7|43308.7|43348.7|43328.7|43352|43332|43328.7|43308.7|41
1643378760000|2022-01-28 14:06:00|43350.4|43330.4|43361.2|43341.2|43361.2|43341.2|43350.4|43330.4|34
1643378770000|2022-01-28 14:06:10|43362|43342|43364.5|43344.5|43364.5|43344.5|43353.7|43333.7|17
1643378780000|2022-01-28 14:06:20|43369.5|43349.5|43380.4|43360.4|43382.9|43362.9|43369.5|43349.5|14
1643378790000|2022-01-28 14:06:30|43377.9|43357.9|43385.4|43365.4|43385.4|43365.4|43375.4|43355.4|22
1643378800000|2022-01-28 14:06:40|43386.2|43366.2|43367|43347|43390.4|43370.4|43367|43347|37
1643378810000|2022-01-28 14:06:50|43367.9|43347.9|43362|43342|43368.7|43348.7|43362|43342|6
1643378820000|2022-01-28 14:07:00|43359.5|43339.5|43367|43347|43372.9|43352.9|43359.5|43339.5|11
1643378830000|2022-01-28 14:07:10|43368.7|43348.7|43363.7|43343.7|43370.4|43350.4|43361.2|43341.2|14
1643378840000|2022-01-28 14:07:20|43361.2|43341.2|43367.9|43347.9|43369.5|43349.5|43361.2|43341.2|18
1643378850000|2022-01-28 14:07:30|43369.5|43349.5|43367|43347|43369.5|43349.5|43367|43347|11
1643378860000|2022-01-28 14:07:40|43367.9|43347.9|43367.9|43347.9|43369.5|43349.5|43365.4|43345.4|13
1643378870000|2022-01-28 14:07:50|43369.5|43349.5|43382|43362|43382|43362|43369.5|43349.5|15
1643378880000|2022-01-28 14:08:00|43381.2|43361.2|43412.9|43392.9|43412.9|43392.9|43381.2|43361.2|21
1643378890000|2022-01-28 14:08:10|43415.4|43395.4|43377|43357|43417.9|43397.9|43377|43357|15
1643378900000|2022-01-28 14:08:20|43375.4|43355.4|43373.7|43353.7|43375.4|43355.4|43367.9|43347.9|23
1643378910000|2022-01-28 14:08:30|43375.4|43355.4|43400.4|43380.4|43400.4|43380.4|43372.9|43352.9|12
1643378920000|2022-01-28 14:08:40|43402.9|43382.9|43402.9|43382.9|43405.4|43385.4|43402.9|43382.9|2
1643378930000|2022-01-28 14:08:50|43405.4|43385.4|43420.4|43400.4|43420.4|43400.4|43405.4|43385.4|9
1643378940000|2022-01-28 14:09:00|43422|43402|43425.4|43405.4|43429.5|43409.5|43422|43402|18
1643378950000|2022-01-28 14:09:10|43424.5|43404.5|43439.5|43419.5|43439.5|43419.5|43424.5|43404.5|25
1643378960000|2022-01-28 14:09:20|43440.4|43420.4|43440.4|43420.4|43451.2|43431.2|43440.4|43420.4|12
1643378970000|2022-01-28 14:09:30|43441.2|43421.2|43452|43432|43457|43437|43441.2|43421.2|28
1643378980000|2022-01-28 14:09:40|43451.2|43431.2|43463.7|43443.7|43463.7|43443.7|43451.2|43431.2|11
1643378990000|2022-01-28 14:09:50|43461.2|43441.2|43454.5|43434.5|43463.7|43443.7|43452.8|43432.8|17
1643379000000|2022-01-28 14:10:00|43453.7|43433.7|43457|43437|43462|43442|43453.7|43433.7|23
1643379010000|2022-01-28 14:10:10|43456.2|43436.2|43454.5|43434.5|43456.2|43436.2|43452.9|43432.9|5
1643379020000|2022-01-28 14:10:20|43453.7|43433.7|43459.5|43439.5|43459.5|43439.5|43453.7|43433.7|16
1643379030000|2022-01-28 14:10:30|43460.4|43440.4|43466.2|43446.2|43467|43447|43457|43437|30
1643379040000|2022-01-28 14:10:40|43467.9|43447.9|43473.7|43453.7|43474.5|43454.5|43467.9|43447.9|30
1643379050000|2022-01-28 14:10:50|43476.2|43456.2|43482.9|43462.9|43484.5|43464.5|43473.7|43453.7|31
1643379060000|2022-01-28 14:11:00|43482|43462|43477.9|43457.9|43482|43462|43477|43457|25
1643379070000|2022-01-28 14:11:10|43479.6|43459.6|43483.7|43463.7|43484.6|43464.6|43477.9|43457.9|21
1643379080000|2022-01-28 14:11:20|43482.1|43462.1|43486.2|43466.2|43486.2|43466.2|43479.6|43459.6|23
1643379090000|2022-01-28 14:11:30|43484.6|43464.6|43486.2|43466.2|43486.2|43466.2|43482.9|43462.9|35
1643379100000|2022-01-28 14:11:40|43484.6|43464.6|43469.6|43449.6|43484.6|43464.6|43469.6|43449.6|8
1643379110000|2022-01-28 14:11:50|||||||||10
1643379120000|2022-01-28 14:12:00|43467.1|43447.1|43452.1|43432.1|43467.1|43447.1|43449.6|43429.6|20
1643379130000|2022-01-28 14:12:10|43452.9|43432.9|43452.1|43432.1|43454.6|43434.6|43449.6|43429.6|4
1643379140000|2022-01-28 14:12:20|43449.6|43429.6|43459.6|43439.6|43462.1|43442.1|43449.6|43429.6|5
1643379150000|2022-01-28 14:12:30|43460.4|43440.4|43459.6|43439.6|43464.6|43444.6|43459.6|43439.6|14
1643379160000|2022-01-28 14:12:40|43462.1|43442.1|43462.1|43442.1|43462.1|43442.1|43458.7|43438.7|12
1643379170000|2022-01-28 14:12:50|43464.5|43444.5|43467.9|43447.9|43473.7|43453.7|43464.5|43444.5|38
1643379180000|2022-01-28 14:13:00|43466.2|43446.2|43453.7|43433.7|43466.2|43446.2|43451.2|43431.2|14
1643379190000|2022-01-28 14:13:10|43456.2|43436.2|43457.9|43437.9|43457.9|43437.9|43455.4|43435.4|6
1643379200000|2022-01-28 14:13:20|43459.6|43439.6|43462.1|43442.1|43462.1|43442.1|43459.6|43439.6|1
1643379210000|2022-01-28 14:13:30|43463.7|43443.7|43466.2|43446.2|43468.7|43448.7|43463.7|43443.7|5
1643379220000|2022-01-28 14:13:40|43468.7|43448.7|43473.7|43453.7|43473.7|43453.7|43468.7|43448.7|24
1643379230000|2022-01-28 14:13:50|43472.9|43452.9|43468.7|43448.7|43472.9|43452.9|43466.2|43446.2|6
1643379240000|2022-01-28 14:14:00|43467.9|43447.9|43477.1|43457.1|43477.1|43457.1|43466.2|43446.2|13
1643379250000|2022-01-28 14:14:10|43475.4|43455.4|43452.1|43432.1|43475.4|43455.4|43452.1|43432.1|85
1643379260000|2022-01-28 14:14:20|43454.6|43434.6|43453.7|43433.7|43456.2|43436.2|43451.2|43431.2|13
1643379270000|2022-01-28 14:14:30|43454.6|43434.6|43461.2|43441.2|43461.2|43441.2|43451.2|43431.2|11
1643379280000|2022-01-28 14:14:40|43463.7|43443.7|43458.7|43438.7|43463.7|43443.7|43458.7|43438.7|4
1643379290000|2022-01-28 14:14:50|43462.1|43442.1|43466.2|43446.2|43468.7|43448.7|43462.1|43442.1|12
1643379300000|2022-01-28 14:15:00|43465.4|43445.4|43457.1|43437.1|43466.2|43446.2|43453.7|43433.7|13
1643379310000|2022-01-28 14:15:10|43456.2|43436.2|43466.2|43446.2|43466.2|43446.2|43453.7|43433.7|7
1643379320000|2022-01-28 14:15:20|43471.2|43451.2|43486.2|43466.2|43486.2|43466.2|43471.2|43451.2|21
1643379330000|2022-01-28 14:15:30|43487.1|43467.1|43477.9|43457.9|43487.9|43467.9|43477.9|43457.9|3
1643379340000|2022-01-28 14:15:40|43471.2|43451.2|43458.7|43438.7|43471.2|43451.2|43458.7|43438.7|6
1643379350000|2022-01-28 14:15:50|43457.9|43437.9|43462.1|43442.1|43462.1|43442.1|43453.7|43433.7|15
1643379360000|2022-01-28 14:16:00|43466.2|43446.2|43466.2|43446.2|43471.2|43451.2|43466.2|43446.2|6
1643379370000|2022-01-28 14:16:10|43472.1|43452.1|43466.2|43446.2|43477.1|43457.1|43466.2|43446.2|11
1643379380000|2022-01-28 14:16:20|43465.4|43445.4|43463.7|43443.7|43466.2|43446.2|43463.7|43443.7|5
1643379390000|2022-01-28 14:16:30|43465.4|43445.4|43471.2|43451.2|43473.7|43453.7|43461.2|43441.2|8
1643379400000|2022-01-28 14:16:40|43476.2|43456.2|43487.1|43467.1|43488.7|43468.7|43476.2|43456.2|9
1643379410000|2022-01-28 14:16:50|43488.7|43468.7|43491.2|43471.2|43496.2|43476.2|43488.7|43468.7|12
1643379420000|2022-01-28 14:17:00|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43488.7|43468.7|9
1643379430000|2022-01-28 14:17:10|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43488.7|43468.7|11
1643379440000|2022-01-28 14:17:20|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43487.1|43467.1|5
1643379450000|2022-01-28 14:17:30|43488.7|43468.7|43487.1|43467.1|43488.7|43468.7|43487.1|43467.1|3
1643379460000|2022-01-28 14:17:40|43486.2|43466.2|43486.2|43466.2|43486.2|43466.2|43483.7|43463.7|2
1643379470000|2022-01-28 14:17:50|43488.7|43468.7|43491.2|43471.2|43491.2|43471.2|43488.7|43468.7|6
1643379480000|2022-01-28 14:18:00|43490.4|43470.4|43486.2|43466.2|43490.4|43470.4|43486.2|43466.2|3
1643379490000|2022-01-28 14:18:10|43483.7|43463.7|43482.1|43462.1|43486.2|43466.2|43481.2|43461.2|5
1643379500000|2022-01-28 14:18:20|43483.7|43463.7|43481.2|43461.2|43486.2|43466.2|43481.2|43461.2|4
1643379510000|2022-01-28 14:18:30|43476.2|43456.2|43474.6|43454.6|43476.2|43456.2|43471.2|43451.2|26
1643379520000|2022-01-28 14:18:40|43473.7|43453.7|43473.7|43453.7|43476.2|43456.2|43473.7|43453.7|5
1643379530000|2022-01-28 14:18:50|43472.9|43452.9|43463.7|43443.7|43473.7|43453.7|43463.7|43443.7|3
1643379540000|2022-01-28 14:19:00|43462.1|43442.1|43461.2|43441.2|43462.1|43442.1|43456.2|43436.2|16
1643379550000|2022-01-28 14:19:10|43462.1|43442.1|43447.9|43427.9|43466.2|43446.2|43447.9|43427.9|24
1643379560000|2022-01-28 14:19:20|43446.2|43426.2|43430.4|43410.4|43446.2|43426.2|43426.2|43406.2|24
1643379570000|2022-01-28 14:19:30|43428.7|43408.7|43423.7|43403.7|43430.4|43410.4|43423.7|43403.7|9
1643379580000|2022-01-28 14:19:40|43424.6|43404.6|43441.2|43421.2|43446.2|43426.2|43424.6|43404.6|8
1643379590000|2022-01-28 14:19:50|43439.6|43419.6|43436.2|43416.2|43439.6|43419.6|43436.2|43416.2|1
1643379600000|2022-01-28 14:20:00|43433.7|43413.7|43441.2|43421.2|43441.2|43421.2|43433.7|43413.7|8
1643379610000|2022-01-28 14:20:10|||||||||4
1643379620000|2022-01-28 14:20:20|43438.7|43418.7|43431.2|43411.2|43438.7|43418.7|43431.2|43411.2|8
1643379630000|2022-01-28 14:20:30|43430.4|43410.4|43425.4|43405.4|43431.2|43411.2|43423.7|43403.7|10
1643379640000|2022-01-28 14:20:40|43423.7|43403.7|43419.6|43399.6|43423.7|43403.7|43417.1|43397.1|7
1643379650000|2022-01-28 14:20:50|43420.4|43400.4|43437.1|43417.1|43437.1|43417.1|43420.4|43400.4|16
1643379660000|2022-01-28 14:21:00|43438.7|43418.7|43436.2|43416.2|43440.4|43420.4|43433.7|43413.7|10
1643379670000|2022-01-28 14:21:10|43435.4|43415.4|43427.9|43407.9|43435.4|43415.4|43427.9|43407.9|2
1643379680000|2022-01-28 14:21:20|43426.2|43406.2|43417.1|43397.1|43426.2|43406.2|43417.1|43397.1|6
1643379690000|2022-01-28 14:21:30|43415.4|43395.4|43401.2|43381.2|43415.4|43395.4|43400.4|43380.4|11
1643379700000|2022-01-28 14:21:40|43398.7|43378.7|43403.7|43383.7|43406.2|43386.2|43398.7|43378.7|14
1643379710000|2022-01-28 14:21:50|43404.6|43384.6|43408.7|43388.7|43408.7|43388.7|43404.6|43384.6|2
1643379720000|2022-01-28 14:22:00|43406.2|43386.2|43406.2|43386.2|43408.7|43388.7|43403.7|43383.7|5
1643379730000|2022-01-28 14:22:10|43407.1|43387.1|43406.2|43386.2|43409.6|43389.6|43406.2|43386.2|18
1643379740000|2022-01-28 14:22:20|43403.7|43383.7|43402.1|43382.1|43404.6|43384.6|43401.2|43381.2|3
1643379750000|2022-01-28 14:22:30|43401.2|43381.2|43406.2|43386.2|43406.2|43386.2|43401.2|43381.2|5
1643379760000|2022-01-28 14:22:40|43408.7|43388.7|43406.2|43386.2|43411.2|43391.2|43406.2|43386.2|6
1643379770000|2022-01-28 14:22:50|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43403.7|43383.7|8
1643379780000|2022-01-28 14:23:00|43407.9|43387.9|43412.9|43392.9|43412.9|43392.9|43403.7|43383.7|8
1643379790000|2022-01-28 14:23:10|43416.2|43396.2|43406.2|43386.2|43417.1|43397.1|43406.2|43386.2|20
1643379800000|2022-01-28 14:23:20|43407.9|43387.9|43406.2|43386.2|43407.9|43387.9|43401.2|43381.2|9
1643379810000|2022-01-28 14:23:30|43403.7|43383.7|43421.2|43401.2|43422.9|43402.9|43403.7|43383.7|17
1643379820000|2022-01-28 14:23:40|43419.6|43399.6|43424.6|43404.6|43424.6|43404.6|43419.6|43399.6|2
1643379830000|2022-01-28 14:23:50|43426.2|43406.2|43413.7|43393.7|43426.2|43406.2|43413.7|43393.7|8
1643379840000|2022-01-28 14:24:00|43411.2|43391.2|43398.7|43378.7|43411.2|43391.2|43397.9|43377.9|15
1643379850000|2022-01-28 14:24:10|43401.2|43381.2|43402.9|43382.9|43406.2|43386.2|43398.7|43378.7|6
1643379860000|2022-01-28 14:24:20|43401.2|43381.2|43403.7|43383.7|43406.2|43386.2|43401.2|43381.2|9
1643379870000|2022-01-28 14:24:30|43404.6|43384.6|43406.2|43386.2|43406.2|43386.2|43403.7|43383.7|5
1643379880000|2022-01-28 14:24:40|43403.7|43383.7|43407.1|43387.1|43412.1|43392.1|43403.7|43383.7|7
1643379890000|2022-01-28 14:24:50|43407.9|43387.9|43393.7|43373.7|43407.9|43387.9|43393.7|43373.7|11
1643379900000|2022-01-28 14:25:00|43392.9|43372.9|43396.2|43376.2|43396.2|43376.2|43386.2|43366.2|22
1643379910000|2022-01-28 14:25:10|43395.4|43375.4|43401.2|43381.2|43401.2|43381.2|43395.4|43375.4|5
1643379920000|2022-01-28 14:25:20|43402.1|43382.1|43408.7|43388.7|43416.2|43396.2|43402.1|43382.1|18
1643379930000|2022-01-28 14:25:30|43411.2|43391.2|43406.2|43386.2|43411.2|43391.2|43403.7|43383.7|12
1643379940000|2022-01-28 14:25:40|43407.9|43387.9|43418.7|43398.7|43418.7|43398.7|43407.9|43387.9|8
1643379950000|2022-01-28 14:25:50|43419.6|43399.6|43424.6|43404.6|43427.1|43407.1|43419.6|43399.6|8
1643379960000|2022-01-28 14:26:00|43426.2|43406.2|43431.2|43411.2|43431.2|43411.2|43426.2|43406.2|9
1643379970000|2022-01-28 14:26:10|43432.1|43412.1|43426.2|43406.2|43433.7|43413.7|43426.2|43406.2|6
1643379980000|2022-01-28 14:26:20|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|43424.6|43404.6|1
1643379990000|2022-01-28 14:26:30|43422.1|43402.1|43418.7|43398.7|43422.1|43402.1|43417.1|43397.1|6
1643380000000|2022-01-28 14:26:40|43420.4|43400.4|43418.7|43398.7|43421.2|43401.2|43417.9|43397.9|4
1643380010000|2022-01-28 14:26:50|43419.6|43399.6|43418.7|43398.7|43419.6|43399.6|43418.7|43398.7|10
1643380020000|2022-01-28 14:27:00|43419.6|43399.6|43423.7|43403.7|43428.7|43408.7|43419.6|43399.6|25
1643380030000|2022-01-28 14:27:10|43422.1|43402.1|43418.7|43398.7|43423.7|43403.7|43416.2|43396.2|11
1643380040000|2022-01-28 14:27:20|43417.9|43397.9|43427.1|43407.1|43427.1|43407.1|43416.2|43396.2|14
1643380050000|2022-01-28 14:27:30|43431.2|43411.2|43428.7|43408.7|43431.2|43411.2|43426.2|43406.2|5
1643380060000|2022-01-28 14:27:40|43427.9|43407.9|43421.2|43401.2|43427.9|43407.9|43421.2|43401.2|5
1643380070000|2022-01-28 14:27:50|43423.7|43403.7|43421.2|43401.2|43423.7|43403.7|43421.2|43401.2|11
1643380080000|2022-01-28 14:28:00|43417.9|43397.9|43408.7|43388.7|43417.9|43397.9|43408.7|43388.7|9
1643380090000|2022-01-28 14:28:10|43411.2|43391.2|43408.7|43388.7|43411.2|43391.2|43407.9|43387.9|1
1643380100000|2022-01-28 14:28:20|43407.9|43387.9|43406.2|43386.2|43407.9|43387.9|43405.4|43385.4|0
1643380110000|2022-01-28 14:28:30|43403.7|43383.7|43408.7|43388.7|43408.7|43388.7|43402.9|43382.9|8
1643380120000|2022-01-28 14:28:40|43407.9|43387.9|43413.7|43393.7|43413.7|43393.7|43404.6|43384.6|9
1643380130000|2022-01-28 14:28:50|43416.2|43396.2|43411.2|43391.2|43416.2|43396.2|43411.2|43391.2|1
1643380140000|2022-01-28 14:29:00|43408.7|43388.7|43410.4|43390.4|43410.4|43390.4|43405.4|43385.4|12
1643380150000|2022-01-28 14:29:10|43411.2|43391.2|43411.2|43391.2|43417.9|43397.9|43411.2|43391.2|7
1643380160000|2022-01-28 14:29:20|43408.7|43388.7|43413.7|43393.7|43416.2|43396.2|43408.7|43388.7|6
1643380170000|2022-01-28 14:29:30|43416.2|43396.2|43414.6|43394.6|43416.2|43396.2|43406.2|43386.2|10
1643380180000|2022-01-28 14:29:40|43415.4|43395.4|43413.7|43393.7|43416.2|43396.2|43413.7|43393.7|4
1643380190000|2022-01-28 14:29:50|43414.6|43394.6|43413.7|43393.7|43417.1|43397.1|43411.2|43391.2|4
1643380200000|2022-01-28 14:30:00|43414.6|43394.6|43415.4|43395.4|43426.2|43406.2|43412.9|43392.9|20
1643380210000|2022-01-28 14:30:10|43414.6|43394.6|43407.9|43387.9|43414.6|43394.6|43405.4|43385.4|13
1643380220000|2022-01-28 14:30:20|43409.6|43389.6|43403.7|43383.7|43411.2|43391.2|43401.2|43381.2|7
1643380230000|2022-01-28 14:30:30|43406.2|43386.2|43422.1|43402.1|43422.1|43402.1|43406.2|43386.2|12
1643380240000|2022-01-28 14:30:40|43421.2|43401.2|43421.2|43401.2|43424.6|43404.6|43413.7|43393.7|11
1643380250000|2022-01-28 14:30:50|43418.7|43398.7|43408.7|43388.7|43420.4|43400.4|43408.7|43388.7|10
1643380260000|2022-01-28 14:31:00|43409.6|43389.6|43393.7|43373.7|43411.2|43391.2|43393.7|43373.7|41
1643380270000|2022-01-28 14:31:10|43392.9|43372.9|43384.6|43364.6|43392.9|43372.9|43384.6|43364.6|17
1643380280000|2022-01-28 14:31:20|43385.4|43365.4|43383.7|43363.7|43392.9|43372.9|43381.2|43361.2|13
1643380290000|2022-01-28 14:31:30|43382.9|43362.9|43381.2|43361.2|43386.2|43366.2|43376.2|43356.2|38
1643380300000|2022-01-28 14:31:40|43382.9|43362.9|43383.7|43363.7|43386.2|43366.2|43380.4|43360.4|31
1643380310000|2022-01-28 14:31:50|43384.6|43364.6|43382.1|43362.1|43386.2|43366.2|43381.2|43361.2|31
1643380320000|2022-01-28 14:32:00|43385.4|43365.4|43381.2|43361.2|43386.2|43366.2|43376.2|43356.2|6
1643380330000|2022-01-28 14:32:10|43380.4|43360.4|43381.2|43361.2|43381.2|43361.2|43376.2|43356.2|14
1643380340000|2022-01-28 14:32:20|43378.7|43358.7|43392.1|43372.1|43393.7|43373.7|43376.2|43356.2|53
1643380350000|2022-01-28 14:32:30|43393.7|43373.7|43363.8|43343.8|43393.7|43373.7|43363.8|43343.8|31
1643380360000|2022-01-28 14:32:40|43362.1|43342.1|43350.4|43330.4|43362.1|43342.1|43349.6|43329.6|30
1643380370000|2022-01-28 14:32:50|43351.2|43331.2|43336.2|43316.2|43351.2|43331.2|43336.2|43316.2|32
1643380380000|2022-01-28 14:33:00|43334.6|43314.6|43348.7|43328.7|43348.7|43328.7|43331.2|43311.2|48
1643380390000|2022-01-28 14:33:10|43347.9|43327.9|43340.4|43320.4|43351.2|43331.2|43337.9|43317.9|37
1643380400000|2022-01-28 14:33:20|43338.7|43318.7|43343.7|43323.7|43346.2|43326.2|43337.9|43317.9|8
1643380410000|2022-01-28 14:33:30|43345.4|43325.4|43338.7|43318.7|43346.2|43326.2|43336.2|43316.2|19
1643380420000|2022-01-28 14:33:40|43336.2|43316.2|43326.2|43306.2|43337.9|43317.9|43325.4|43305.4|22
1643380430000|2022-01-28 14:33:50|43323.7|43303.7|43326.2|43306.2|43326.2|43306.2|43322.9|43302.9|16
1643380440000|2022-01-28 14:34:00|43327.9|43307.9|43325.4|43305.4|43333.7|43313.7|43322.9|43302.9|19
1643380450000|2022-01-28 14:34:10|43326.2|43306.2|43330.4|43310.4|43331.2|43311.2|43325.4|43305.4|15
1643380460000|2022-01-28 14:34:20|43329.6|43309.6|43331.2|43311.2|43331.2|43311.2|43327.9|43307.9|20
1643380470000|2022-01-28 14:34:30|43332.1|43312.1|43345.4|43325.4|43350.4|43330.4|43331.2|43311.2|22
1643380480000|2022-01-28 14:34:40|43342.1|43322.1|43338.7|43318.7|43345.4|43325.4|43337.9|43317.9|7
1643380490000|2022-01-28 14:34:50|43339.6|43319.6|43336.2|43316.2|43340.4|43320.4|43336.2|43316.2|8
1643380500000|2022-01-28 14:35:00|43339.6|43319.6|43336.2|43316.2|43348.7|43328.7|43336.2|43316.2|24
1643380510000|2022-01-28 14:35:10|43335.4|43315.4|43341.2|43321.2|43345.4|43325.4|43328.7|43308.7|29
1643380520000|2022-01-28 14:35:20|43340.4|43320.4|43328.7|43308.7|43341.2|43321.2|43328.7|43308.7|4
1643380530000|2022-01-28 14:35:30|43330.4|43310.4|43321.2|43301.2|43331.2|43311.2|43319.6|43299.6|29
1643380540000|2022-01-28 14:35:40|43320.4|43300.4|43306.2|43286.2|43321.2|43301.2|43306.2|43286.2|24
1643380550000|2022-01-28 14:35:50|43307.1|43287.1|43284.6|43264.6|43308.7|43288.7|43281.2|43261.2|57
1643380560000|2022-01-28 14:36:00|43289.6|43269.6|43289.6|43269.6|43293.7|43273.7|43276.2|43256.2|51
1643380570000|2022-01-28 14:36:10|43288.7|43268.7|43301.2|43281.2|43302.9|43282.9|43283.7|43263.7|21
1643380580000|2022-01-28 14:36:20|43303.7|43283.7|43287.1|43267.1|43303.7|43283.7|43286.2|43266.2|8
1643380590000|2022-01-28 14:36:30|43290.4|43270.4|43278.7|43258.7|43291.2|43271.2|43276.2|43256.2|9
1643380600000|2022-01-28 14:36:40|43280.4|43260.4|43271.2|43251.2|43280.4|43260.4|43271.2|43251.2|30
1643380610000|2022-01-28 14:36:50|43272.1|43252.1|43271.2|43251.2|43276.2|43256.2|43270.4|43250.4|19
1643380620000|2022-01-28 14:37:00|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43271.2|43251.2|17
1643380630000|2022-01-28 14:37:10|43275.4|43255.4|43282.9|43262.9|43286.2|43266.2|43275.4|43255.4|16
1643380640000|2022-01-28 14:37:20|43282.1|43262.1|43283.7|43263.7|43283.7|43263.7|43274.6|43254.6|14
1643380650000|2022-01-28 14:37:30|43281.2|43261.2|43280.4|43260.4|43282.9|43262.9|43276.2|43256.2|14
1643380660000|2022-01-28 14:37:40|43278.7|43258.7|43273.7|43253.7|43281.2|43261.2|43272.9|43252.9|21
1643380670000|2022-01-28 14:37:50|43276.2|43256.2|43276.2|43256.2|43283.7|43263.7|43272.9|43252.9|18
1643380680000|2022-01-28 14:38:00|43280.4|43260.4|43276.2|43256.2|43280.4|43260.4|43270.4|43250.4|16
1643380690000|2022-01-28 14:38:10|43277.9|43257.9|43268.7|43248.7|43277.9|43257.9|43268.7|43248.7|10
1643380700000|2022-01-28 14:38:20|43269.6|43249.6|43271.2|43251.2|43273.7|43253.7|43266.2|43246.2|15
1643380710000|2022-01-28 14:38:30|43270.4|43250.4|43272.9|43252.9|43272.9|43252.9|43264.6|43244.6|15
1643380720000|2022-01-28 14:38:40|43276.2|43256.2|43272.1|43252.1|43281.2|43261.2|43272.1|43252.1|10
1643380730000|2022-01-28 14:38:50|43272.9|43252.9|43267.9|43247.9|43276.2|43256.2|43267.1|43247.1|16
1643380740000|2022-01-28 14:39:00|43266.2|43246.2|43273.7|43253.7|43281.2|43261.2|43263.7|43243.7|21
1643380750000|2022-01-28 14:39:10|43272.1|43252.1|43271.2|43251.2|43281.2|43261.2|43266.2|43246.2|13
1643380760000|2022-01-28 14:39:20|43272.9|43252.9|43270.4|43250.4|43273.7|43253.7|43267.9|43247.9|17
1643380770000|2022-01-28 14:39:30|43271.2|43251.2|43271.2|43251.2|43276.2|43256.2|43271.2|43251.2|16
1643380780000|2022-01-28 14:39:40|43272.9|43252.9|43271.2|43251.2|43272.9|43252.9|43270.4|43250.4|10
1643380790000|2022-01-28 14:39:50|43270.4|43250.4|43275.4|43255.4|43276.2|43256.2|43270.4|43250.4|14
1643380800000|2022-01-28 14:40:00|43277.1|43257.1|43280.4|43260.4|43281.2|43261.2|43275.4|43255.4|21
1643380810000|2022-01-28 14:40:10|43281.2|43261.2|43286.2|43266.2|43287.9|43267.9|43280.4|43260.4|7
1643380820000|2022-01-28 14:40:20|43287.9|43267.9|43290.4|43270.4|43292.1|43272.1|43286.2|43266.2|58
1643380830000|2022-01-28 14:40:30|43291.2|43271.2|43296.2|43276.2|43297.9|43277.9|43286.2|43266.2|24
1643380840000|2022-01-28 14:40:40|43295.4|43275.4|43277.9|43257.9|43295.4|43275.4|43277.9|43257.9|34
1643380850000|2022-01-28 14:40:50|43276.2|43256.2|43278.7|43258.7|43281.2|43261.2|43267.9|43247.9|32
1643380860000|2022-01-28 14:41:00|43277.9|43257.9|43302.1|43282.1|43302.1|43282.1|43273.7|43253.7|50
1643380870000|2022-01-28 14:41:10|43300.4|43280.4|43301.2|43281.2|43306.2|43286.2|43296.2|43276.2|42
1643380880000|2022-01-28 14:41:20|43296.2|43276.2|43298.7|43278.7|43300.4|43280.4|43296.2|43276.2|8
1643380890000|2022-01-28 14:41:30|43297.9|43277.9|43300.4|43280.4|43302.9|43282.9|43292.9|43272.9|19
1643380900000|2022-01-28 14:41:40|43302.1|43282.1|43302.9|43282.9|43307.1|43287.1|43301.2|43281.2|33
1643380910000|2022-01-28 14:41:50|43301.2|43281.2|43307.9|43287.9|43308.7|43288.7|43301.2|43281.2|15
1643380920000|2022-01-28 14:42:00|43306.2|43286.2|43302.9|43282.9|43306.2|43286.2|43301.2|43281.2|33
1643380930000|2022-01-28 14:42:10|43301.2|43281.2|43301.2|43281.2|43306.2|43286.2|43299.6|43279.6|34
1643380940000|2022-01-28 14:42:20|43304.6|43284.6|43325.4|43305.4|43325.4|43305.4|43302.9|43282.9|34
1643380950000|2022-01-28 14:42:30|43328.7|43308.7|43326.2|43306.2|43329.6|43309.6|43322.9|43302.9|20
1643380960000|2022-01-28 14:42:40|43327.9|43307.9|43317.9|43297.9|43329.6|43309.6|43317.9|43297.9|16
1643380970000|2022-01-28 14:42:50|43316.2|43296.2|43311.2|43291.2|43316.2|43296.2|43306.2|43286.2|15
1643380980000|2022-01-28 14:43:00|43309.6|43289.6|43313.7|43293.7|43313.7|43293.7|43305.4|43285.4|16
1643380990000|2022-01-28 14:43:10|43314.6|43294.6|43312.1|43292.1|43316.2|43296.2|43311.2|43291.2|2
1643381000000|2022-01-28 14:43:20|43311.2|43291.2|43303.7|43283.7|43313.7|43293.7|43303.7|43283.7|5
1643381010000|2022-01-28 14:43:30|43302.9|43282.9|43306.2|43286.2|43306.2|43286.2|43301.2|43281.2|7
1643381020000|2022-01-28 14:43:40|43308.7|43288.7|43306.2|43286.2|43308.7|43288.7|43301.2|43281.2|10
1643381030000|2022-01-28 14:43:50|43305.4|43285.4|43303.7|43283.7|43306.2|43286.2|43301.2|43281.2|0
1643381040000|2022-01-28 14:44:00|43302.9|43282.9|43304.6|43284.6|43306.2|43286.2|43301.2|43281.2|12
1643381050000|2022-01-28 14:44:10|43301.2|43281.2|43301.2|43281.2|43306.2|43286.2|43301.2|43281.2|30
1643381060000|2022-01-28 14:44:20|43284.6|43264.6|43276.2|43256.2|43284.6|43264.6|43276.2|43256.2|15
1643381070000|2022-01-28 14:44:30|43277.1|43257.1|43273.7|43253.7|43277.1|43257.1|43272.1|43252.1|29
1643381080000|2022-01-28 14:44:40|43276.2|43256.2|43276.2|43256.2|43288.7|43268.7|43273.7|43253.7|19
1643381090000|2022-01-28 14:44:50|43275.4|43255.4|43276.2|43256.2|43276.2|43256.2|43271.2|43251.2|16
1643381100000|2022-01-28 14:45:00|43271.2|43251.2|43247.9|43227.9|43273.7|43253.7|43246.2|43226.2|75
1643381110000|2022-01-28 14:45:10|43251.2|43231.2|43252.9|43232.9|43257.9|43237.9|43251.2|43231.2|57
1643381120000|2022-01-28 14:45:20|43252.1|43232.1|43246.3|43226.3|43252.1|43232.1|43246.3|43226.3|25
1643381130000|2022-01-28 14:45:30|43242.9|43222.9|43227.9|43207.9|43242.9|43222.9|43227.1|43207.1|31
1643381140000|2022-01-28 14:45:40|43228.7|43208.7|43222.9|43202.9|43233.7|43213.7|43221.2|43201.2|29
1643381150000|2022-01-28 14:45:50|43221.2|43201.2|43226.2|43206.2|43228.7|43208.7|43220.4|43200.4|18
1643381160000|2022-01-28 14:46:00|43227.9|43207.9|43236.2|43216.2|43238.7|43218.7|43227.9|43207.9|37
1643381170000|2022-01-28 14:46:10|43232.9|43212.9|43215.4|43195.4|43232.9|43212.9|43204.6|43184.6|43
1643381180000|2022-01-28 14:46:20|43216.2|43196.2|43212.9|43192.9|43217.9|43197.9|43211.2|43191.2|37
1643381190000|2022-01-28 14:46:30|43211.2|43191.2|43202.9|43182.9|43211.2|43191.2|43202.9|43182.9|13
1643381200000|2022-01-28 14:46:40|43203.7|43183.7|43205.4|43185.4|43211.2|43191.2|43202.9|43182.9|40
1643381210000|2022-01-28 14:46:50|43204.6|43184.6|43205.4|43185.4|43207.9|43187.9|43202.9|43182.9|13
1643381220000|2022-01-28 14:47:00|43202.9|43182.9|43207.9|43187.9|43210.4|43190.4|43202.9|43182.9|24
1643381230000|2022-01-28 14:47:10|43210.4|43190.4|43207.9|43187.9|43212.1|43192.1|43207.9|43187.9|14
1643381240000|2022-01-28 14:47:20|43210.4|43190.4|43206.3|43186.3|43211.2|43191.2|43205.4|43185.4|9
1643381250000|2022-01-28 14:47:30|43207.9|43187.9|43208.8|43188.8|43214.6|43194.6|43207.9|43187.9|31
1643381260000|2022-01-28 14:47:40|43211.3|43191.3|43206.3|43186.3|43211.3|43191.3|43206.3|43186.3|6
1643381270000|2022-01-28 14:47:50|43204.6|43184.6|43208.8|43188.8|43211.3|43191.3|43204.6|43184.6|46
1643381280000|2022-01-28 14:48:00|43207.1|43187.1|43199.6|43179.6|43209.6|43189.6|43199.6|43179.6|50
1643381290000|2022-01-28 14:48:10|43202.1|43182.1|43201.3|43181.3|43204.6|43184.6|43199.6|43179.6|7
1643381300000|2022-01-28 14:48:20|43202.1|43182.1|43199.6|43179.6|43203.8|43183.8|43199.6|43179.6|10
1643381310000|2022-01-28 14:48:30|43198.8|43178.8|43204.6|43184.6|43206.3|43186.3|43198.8|43178.8|23
1643381320000|2022-01-28 14:48:40|43203|43183|43209.6|43189.6|43211.3|43191.3|43201.3|43181.3|30
1643381330000|2022-01-28 14:48:50|43206.3|43186.3|43208.8|43188.8|43209.6|43189.6|43204.6|43184.6|10
1643381340000|2022-01-28 14:49:00|43207.1|43187.1|43237.9|43217.9|43238.7|43218.7|43202.9|43182.9|56
1643381350000|2022-01-28 14:49:10|43241.3|43221.3|43239.6|43219.6|43242.9|43222.9|43236.3|43216.3|12
1643381360000|2022-01-28 14:49:20|43240.4|43220.4|43239.6|43219.6|43240.4|43220.4|43235.4|43215.4|15
1643381370000|2022-01-28 14:49:30|43241.3|43221.3|43257.1|43237.1|43257.1|43237.1|43241.3|43221.3|18
1643381380000|2022-01-28 14:49:40|43259.6|43239.6|43242.2|43222.2|43267.1|43247.1|43242.2|43222.2|30
1643381390000|2022-01-28 14:49:50|43241.4|43221.4|43220.5|43200.5|43241.4|43221.4|43220.5|43200.5|15
1643381400000|2022-01-28 14:50:00|43223|43203|43222.9|43202.9|43229.6|43209.6|43209.6|43189.6|25
1643381410000|2022-01-28 14:50:10|43223.8|43203.8|43237.1|43217.1|43237.1|43217.1|43223.8|43203.8|12
1643381420000|2022-01-28 14:50:20|43235.4|43215.4|43234.6|43214.6|43237.1|43217.1|43229.6|43209.6|5
1643381430000|2022-01-28 14:50:30|43237.1|43217.1|43229.6|43209.6|43237.1|43217.1|43227.1|43207.1|20
1643381440000|2022-01-28 14:50:40|43227.1|43207.1|43230.4|43210.4|43230.4|43210.4|43224.6|43204.6|19
1643381450000|2022-01-28 14:50:50|43233.8|43213.8|43274.6|43254.6|43277.1|43257.1|43233.8|43213.8|19
1643381460000|2022-01-28 14:51:00|43277.1|43257.1|43309.6|43289.6|43309.6|43289.6|43274.6|43254.6|27
1643381470000|2022-01-28 14:51:10|43312.1|43292.1|43330.4|43310.4|43337.1|43317.1|43312.1|43292.1|40
1643381480000|2022-01-28 14:51:20|43329.6|43309.6|43348.8|43328.8|43349.6|43329.6|43327.1|43307.1|13
1643381490000|2022-01-28 14:51:30|43346.3|43326.3|43332.1|43312.1|43346.3|43326.3|43332.1|43312.1|17
1643381500000|2022-01-28 14:51:40|43332.9|43312.9|43328.8|43308.8|43337.9|43317.9|43328.8|43308.8|19
1643381510000|2022-01-28 14:51:50|43327.1|43307.1|43297.9|43277.9|43327.1|43307.1|43297.1|43277.1|28
1643381520000|2022-01-28 14:52:00|43296.3|43276.3|43315.4|43295.4|43315.4|43295.4|43289.6|43269.6|12
1643381530000|2022-01-28 14:52:10|43319.6|43299.6|43317.1|43297.1|43328.8|43308.8|43312.1|43292.1|7
1643381540000|2022-01-28 14:52:20|43317.9|43297.9|43300.5|43280.5|43317.9|43297.9|43298.8|43278.8|12
1643381550000|2022-01-28 14:52:30|43298.8|43278.8|43317.1|43297.1|43317.9|43297.9|43296.3|43276.3|13
1643381560000|2022-01-28 14:52:40|43317.9|43297.9|43304.6|43284.6|43319.6|43299.6|43302.1|43282.1|14
1643381570000|2022-01-28 14:52:50|43305.4|43285.4|43312.9|43292.9|43312.9|43292.9|43305.4|43285.4|50
1643381580000|2022-01-28 14:53:00|43314.6|43294.6|43314.6|43294.6|43319.6|43299.6|43312.1|43292.1|11
1643381590000|2022-01-28 14:53:10|43317.1|43297.1|43309.6|43289.6|43319.6|43299.6|43309.6|43289.6|15
1643381600000|2022-01-28 14:53:20|43310.4|43290.4|43309.6|43289.6|43314.6|43294.6|43309.6|43289.6|12
1643381610000|2022-01-28 14:53:30|43314.6|43294.6|43327.1|43307.1|43327.9|43307.9|43314.6|43294.6|17
1643381620000|2022-01-28 14:53:40|43328.8|43308.8|43334.6|43314.6|43334.6|43314.6|43328.8|43308.8|4
1643381630000|2022-01-28 14:53:50|43333.8|43313.8|43321.3|43301.3|43333.8|43313.8|43321.3|43301.3|7
1643381640000|2022-01-28 14:54:00|43318.8|43298.8|43302.1|43282.1|43318.8|43298.8|43301.3|43281.3|13
1643381650000|2022-01-28 14:54:10|43300.4|43280.4|43284.6|43264.6|43300.4|43280.4|43282.1|43262.1|11
1643381660000|2022-01-28 14:54:20|43285.4|43265.4|43289.6|43269.6|43292.1|43272.1|43285.4|43265.4|4
1643381670000|2022-01-28 14:54:30|43290.4|43270.4|43289.6|43269.6|43291.3|43271.3|43289.6|43269.6|1
1643381680000|2022-01-28 14:54:40|43290.4|43270.4|43300.4|43280.4|43301.3|43281.3|43289.6|43269.6|6
1643381690000|2022-01-28 14:54:50|43302.1|43282.1|43302.1|43282.1|43304.6|43284.6|43297.1|43277.1|3
1643381700000|2022-01-28 14:55:00|43301.3|43281.3|43312.1|43292.1|43312.1|43292.1|43299.6|43279.6|39
1643381710000|2022-01-28 14:55:10|43315.4|43295.4|43324.6|43304.6|43324.6|43304.6|43311.3|43291.3|13
1643381720000|2022-01-28 14:55:20|43325.4|43305.4|43334.6|43314.6|43337.1|43317.1|43325.4|43305.4|10
1643381730000|2022-01-28 14:55:30|43337.1|43317.1|43323.8|43303.8|43337.1|43317.1|43323.8|43303.8|3
1643381740000|2022-01-28 14:55:40|43324.6|43304.6|43317.1|43297.1|43324.6|43304.6|43314.6|43294.6|6
1643381750000|2022-01-28 14:55:50|43316.3|43296.3|43303.8|43283.8|43316.3|43296.3|43302.1|43282.1|5
1643381760000|2022-01-28 14:56:00|43304.6|43284.6|43301.3|43281.3|43304.6|43284.6|43299.6|43279.6|7
1643381770000|2022-01-28 14:56:10|43302.1|43282.1|43304.6|43284.6|43304.6|43284.6|43302.1|43282.1|7
1643381780000|2022-01-28 14:56:20|43306.3|43286.3|43318.8|43298.8|43321.3|43301.3|43306.3|43286.3|11
1643381790000|2022-01-28 14:56:30|43317.1|43297.1|43319.6|43299.6|43325.4|43305.4|43317.1|43297.1|5
1643381800000|2022-01-28 14:56:40|43320.4|43300.4|43302.9|43282.9|43320.4|43300.4|43299.6|43279.6|16
1643381810000|2022-01-28 14:56:50|43304.6|43284.6|43310.4|43290.4|43314.6|43294.6|43304.6|43284.6|3
1643381820000|2022-01-28 14:57:00|43312.9|43292.9|43309.6|43289.6|43314.6|43294.6|43302.1|43282.1|7
1643381830000|2022-01-28 14:57:10|43312.1|43292.1|43324.6|43304.6|43327.1|43307.1|43312.1|43292.1|14
1643381840000|2022-01-28 14:57:20|43322.1|43302.1|43327.1|43307.1|43339.6|43319.6|43322.1|43302.1|20
1643381850000|2022-01-28 14:57:30|43329.6|43309.6|43323.8|43303.8|43332.1|43312.1|43321.3|43301.3|5
1643381860000|2022-01-28 14:57:40|43323|43303|43312.1|43292.1|43323|43303|43306.3|43286.3|8
1643381870000|2022-01-28 14:57:50|43312.9|43292.9|43317.1|43297.1|43325.4|43305.4|43312.1|43292.1|5
1643381880000|2022-01-28 14:58:00|43317.9|43297.9|43314.6|43294.6|43325.4|43305.4|43314.6|43294.6|9
1643381890000|2022-01-28 14:58:10|43309.6|43289.6|43319.6|43299.6|43319.6|43299.6|43309.6|43289.6|13
1643381900000|2022-01-28 14:58:20|43317.1|43297.1|43324.6|43304.6|43324.6|43304.6|43314.6|43294.6|4
1643381910000|2022-01-28 14:58:30|43326.3|43306.3|43312.1|43292.1|43326.3|43306.3|43312.1|43292.1|5
1643381920000|2022-01-28 14:58:40|43311.3|43291.3|43305.4|43285.4|43311.3|43291.3|43304.6|43284.6|5
1643381930000|2022-01-28 14:58:50|43304.6|43284.6|43301.3|43281.3|43305.5|43285.5|43301.3|43281.3|6
1643381940000|2022-01-28 14:59:00|43299.6|43279.6|43324.6|43304.6|43324.6|43304.6|43299.6|43279.6|10
1643381950000|2022-01-28 14:59:10|43322.9|43302.9|43322.1|43302.1|43328.8|43308.8|43322.1|43302.1|4
1643381960000|2022-01-28 14:59:20|43322.9|43302.9|43322.1|43302.1|43324.6|43304.6|43322.1|43302.1|1
1643381970000|2022-01-28 14:59:30|43319.6|43299.6|43302.1|43282.1|43319.6|43299.6|43302.1|43282.1|15
1643381980000|2022-01-28 14:59:40|43302.9|43282.9|43304.6|43284.6|43304.6|43284.6|43299.6|43279.6|12
1643381990000|2022-01-28 14:59:50|43307.1|43287.1|43317.1|43297.1|43319.6|43299.6|43304.6|43284.6|60
1643382000000|2022-01-28 15:00:00|43316.3|43296.3|43318.8|43298.8|43330.4|43310.4|43309.6|43289.6|23
1643382010000|2022-01-28 15:00:10|43322.1|43302.1|43332.1|43312.1|43337.1|43317.1|43319.6|43299.6|5
1643382020000|2022-01-28 15:00:20|43333.8|43313.8|43327.1|43307.1|43337.1|43317.1|43327.1|43307.1|3
1643382030000|2022-01-28 15:00:30|43324.6|43304.6|43318.8|43298.8|43324.6|43304.6|43317.1|43297.1|10
1643382040000|2022-01-28 15:00:40|43317.9|43297.9|43287.1|43267.1|43317.9|43297.9|43278.8|43258.8|39
1643382050000|2022-01-28 15:00:50|43286.3|43266.3|43277.1|43257.1|43288.8|43268.8|43273.8|43253.8|6
1643382060000|2022-01-28 15:01:00|43279.6|43259.6|43267.1|43247.1|43284.6|43264.6|43267.1|43247.1|24
1643382070000|2022-01-28 15:01:10|43263.8|43243.8|43265.4|43245.4|43265.4|43245.4|43247.1|43227.1|32
1643382080000|2022-01-28 15:01:20|43266.3|43246.3|43271.3|43251.3|43279.6|43259.6|43265.4|43245.4|6
1643382090000|2022-01-28 15:01:30|43268.8|43248.8|43253.8|43233.8|43277.1|43257.1|43253.8|43233.8|11
1643382100000|2022-01-28 15:01:40|43252.1|43232.1|43264.6|43244.6|43264.6|43244.6|43252.1|43232.1|15
1643382110000|2022-01-28 15:01:50|43265.4|43245.4|43261.3|43241.3|43277.1|43257.1|43261.3|43241.3|13
1643382120000|2022-01-28 15:02:00|43258.8|43238.8|43231.3|43211.3|43258.8|43238.8|43231.3|43211.3|44
1643382130000|2022-01-28 15:02:10|43232.9|43212.9|43228.8|43208.8|43235.4|43215.4|43228.8|43208.8|33
1643382140000|2022-01-28 15:02:20|43228|43208|43222.1|43202.1|43228|43208|43219.6|43199.6|18
1643382150000|2022-01-28 15:02:30|43222.9|43202.9|43242.1|43222.1|43250.4|43230.4|43219.6|43199.6|34
1643382160000|2022-01-28 15:02:40|43244.6|43224.6|43262.1|43242.1|43265.4|43245.4|43242.1|43222.1|39
1643382170000|2022-01-28 15:02:50|43261.3|43241.3|43272.9|43252.9|43272.9|43252.9|43257.1|43237.1|3
1643382180000|2022-01-28 15:03:00|43273.8|43253.8|43267.1|43247.1|43277.1|43257.1|43267.1|43247.1|7
1643382190000|2022-01-28 15:03:10|43264.6|43244.6|43243.8|43223.8|43264.6|43244.6|43243.8|43223.8|17
1643382200000|2022-01-28 15:03:20|43241.3|43221.3|43249.6|43229.6|43249.6|43229.6|43235.5|43215.5|9
1643382210000|2022-01-28 15:03:30|43248.8|43228.8|43257.1|43237.1|43257.1|43237.1|43247.1|43227.1|9
1643382220000|2022-01-28 15:03:40|43256.3|43236.3|43277.1|43257.1|43279.6|43259.6|43254.6|43234.6|48
1643382230000|2022-01-28 15:03:50|43277.9|43257.9|43262.1|43242.1|43279.6|43259.6|43262.1|43242.1|12
1643382240000|2022-01-28 15:04:00|43261.3|43241.3|43275.4|43255.4|43275.4|43255.4|43259.6|43239.6|11
1643382250000|2022-01-28 15:04:10|43276.3|43256.3|43282.1|43262.1|43282.1|43262.1|43276.3|43256.3|4
1643382260000|2022-01-28 15:04:20|43281.3|43261.3|43272.9|43252.9|43282.1|43262.1|43272.1|43252.1|5
1643382270000|2022-01-28 15:04:30|43272.1|43252.1|43265.4|43245.4|43275.4|43255.4|43264.6|43244.6|3
1643382280000|2022-01-28 15:04:40|43264.6|43244.6|43272.1|43252.1|43272.1|43252.1|43264.6|43244.6|3
1643382290000|2022-01-28 15:04:50|43273.8|43253.8|43269.6|43249.6|43275.4|43255.4|43267.9|43247.9|0
1643382300000|2022-01-28 15:05:00|43273.8|43253.8|43267.9|43247.9|43273.8|43253.8|43264.6|43244.6|13
1643382310000|2022-01-28 15:05:10|43267.1|43247.1|43272.1|43252.1|43274.6|43254.6|43264.6|43244.6|15
1643382320000|2022-01-28 15:05:20|43273.8|43253.8|43286.3|43266.3|43286.3|43266.3|43272.1|43252.1|9
1643382330000|2022-01-28 15:05:30|43285.4|43265.4|43275.4|43255.4|43286.3|43266.3|43273.8|43253.8|6
1643382340000|2022-01-28 15:05:40|43273.8|43253.8|43276.3|43256.3|43276.3|43256.3|43270.4|43250.4|9
1643382350000|2022-01-28 15:05:50|43277.1|43257.1|43299.6|43279.6|43299.6|43279.6|43276.3|43256.3|11
1643382360000|2022-01-28 15:06:00|43296.3|43276.3|43311.3|43291.3|43311.3|43291.3|43295.4|43275.4|33
1643382370000|2022-01-28 15:06:10|43313.8|43293.8|43322.9|43302.9|43323.8|43303.8|43313.8|43293.8|13
1643382380000|2022-01-28 15:06:20|43322.1|43302.1|43313.8|43293.8|43328.8|43308.8|43313.8|43293.8|11
1643382390000|2022-01-28 15:06:30|43311.3|43291.3|43331.3|43311.3|43333.8|43313.8|43303.8|43283.8|20
1643382400000|2022-01-28 15:06:40|43330.4|43310.4|43327.1|43307.1|43331.3|43311.3|43326.3|43306.3|4
1643382410000|2022-01-28 15:06:50|43328.8|43308.8|43347.9|43327.9|43352.9|43332.9|43328.8|43308.8|24
1643382420000|2022-01-28 15:07:00|43348.8|43328.8|43346.3|43326.3|43352.1|43332.1|43346.3|43326.3|12
1643382430000|2022-01-28 15:07:10|43347.9|43327.9|43346.3|43326.3|43349.6|43329.6|43346.3|43326.3|4
1643382440000|2022-01-28 15:07:20|43347.1|43327.1|43363.8|43343.8|43365.4|43345.4|43347.1|43327.1|16
1643382450000|2022-01-28 15:07:30|43364.6|43344.6|43357.1|43337.1|43366.3|43346.3|43357.1|43337.1|3
1643382460000|2022-01-28 15:07:40|43357.9|43337.9|43356.3|43336.3|43357.9|43337.9|43353.8|43333.8|12
1643382470000|2022-01-28 15:07:50|43355.4|43335.4|43356.3|43336.3|43356.3|43336.3|43351.3|43331.3|5
1643382480000|2022-01-28 15:08:00|43357.1|43337.1|43352.1|43332.1|43357.1|43337.1|43350.4|43330.4|5
1643382490000|2022-01-28 15:08:10|43351.3|43331.3|43363.8|43343.8|43365.4|43345.4|43351.3|43331.3|28
1643382500000|2022-01-28 15:08:20|43364.6|43344.6|43376.3|43356.3|43378.8|43358.8|43361.3|43341.3|16
1643382510000|2022-01-28 15:08:30|43375.4|43355.4|43373.8|43353.8|43376.3|43356.3|43371.3|43351.3|13
1643382520000|2022-01-28 15:08:40|43372.9|43352.9|43375.4|43355.4|43379.6|43359.6|43371.3|43351.3|26
1643382530000|2022-01-28 15:08:50|43376.3|43356.3|43361.3|43341.3|43376.3|43356.3|43356.3|43336.3|11
1643382540000|2022-01-28 15:09:00|43360.4|43340.4|43355.4|43335.4|43361.3|43341.3|43353.8|43333.8|5
1643382550000|2022-01-28 15:09:10|43353.8|43333.8|43362.1|43342.1|43363.8|43343.8|43351.3|43331.3|8
1643382560000|2022-01-28 15:09:20|43363.8|43343.8|43381.3|43361.3|43381.3|43361.3|43363.8|43343.8|21
1643382570000|2022-01-28 15:09:30|43380.4|43360.4|43403.8|43383.8|43403.8|43383.8|43380.4|43360.4|15
1643382580000|2022-01-28 15:09:40|43405.4|43385.4|43431.3|43411.3|43431.3|43411.3|43405.4|43385.4|22
1643382590000|2022-01-28 15:09:50|43430.4|43410.4|43421.3|43401.3|43437.1|43417.1|43421.3|43401.3|22
1643382600000|2022-01-28 15:10:00|43409.6|43389.6|43424.6|43404.6|43426.3|43406.3|43405.4|43385.4|17
1643382610000|2022-01-28 15:10:10|43426.3|43406.3|43432.9|43412.9|43443.8|43423.8|43426.3|43406.3|19
1643382620000|2022-01-28 15:10:20|43431.3|43411.3|43415.4|43395.4|43431.3|43411.3|43415.4|43395.4|6
1643382630000|2022-01-28 15:10:30|43416.3|43396.3|43415.4|43395.4|43418.8|43398.8|43411.3|43391.3|7
1643382640000|2022-01-28 15:10:40|43416.3|43396.3|43407.9|43387.9|43416.3|43396.3|43406.3|43386.3|3
1643382650000|2022-01-28 15:10:50|43404.6|43384.6|43408.8|43388.8|43408.8|43388.8|43396.3|43376.3|9
1643382660000|2022-01-28 15:11:00|43409.6|43389.6|43437.1|43417.1|43437.1|43417.1|43408.8|43388.8|21
1643382670000|2022-01-28 15:11:10|43439.6|43419.6|43455.4|43435.4|43455.4|43435.4|43435.4|43415.4|41
1643382680000|2022-01-28 15:11:20|43452.9|43432.9|43458.8|43438.8|43458.8|43438.8|43448.8|43428.8|29
1643382690000|2022-01-28 15:11:30|43461.3|43441.3|43452.1|43432.1|43468.8|43448.8|43452.1|43432.1|29
1643382700000|2022-01-28 15:11:40|43451.3|43431.3|43448.8|43428.8|43452.1|43432.1|43442.9|43422.9|10
1643382710000|2022-01-28 15:11:50|43450.4|43430.4|43453.8|43433.8|43454.6|43434.6|43450.4|43430.4|2
1643382720000|2022-01-28 15:12:00|43455.4|43435.4|43465.4|43445.4|43470.4|43450.4|43451.3|43431.3|38
1643382730000|2022-01-28 15:12:10|43463.8|43443.8|43451.3|43431.3|43463.8|43443.8|43451.3|43431.3|8
1643382740000|2022-01-28 15:12:20|43453.8|43433.8|43461.3|43441.3|43463.8|43443.8|43452.1|43432.1|7
1643382750000|2022-01-28 15:12:30|43462.1|43442.1|43461.3|43441.3|43463.8|43443.8|43461.3|43441.3|4
1643382760000|2022-01-28 15:12:40|43472.1|43452.1|43464.6|43444.6|43472.1|43452.1|43463.8|43443.8|23
1643382770000|2022-01-28 15:12:50|43463.8|43443.8|43466.3|43446.3|43466.3|43446.3|43461.3|43441.3|6
1643382780000|2022-01-28 15:13:00|43467.9|43447.9|43473.8|43453.8|43476.3|43456.3|43467.9|43447.9|29
1643382790000|2022-01-28 15:13:10|43476.3|43456.3|43471.3|43451.3|43477.1|43457.1|43471.3|43451.3|37
1643382800000|2022-01-28 15:13:20|43469.6|43449.6|43471.3|43451.3|43474.6|43454.6|43469.6|43449.6|16
1643382810000|2022-01-28 15:13:30|43469.6|43449.6|43471.3|43451.3|43471.3|43451.3|43469.6|43449.6|16
1643382820000|2022-01-28 15:13:40|43472.9|43452.9|43471.3|43451.3|43474.6|43454.6|43471.3|43451.3|17
1643382830000|2022-01-28 15:13:50|43469.6|43449.6|43471.3|43451.3|43471.3|43451.3|43468.8|43448.8|4
1643382840000|2022-01-28 15:14:00|43470.4|43450.4|43473.8|43453.8|43473.8|43453.8|43468.8|43448.8|13
1643382850000|2022-01-28 15:14:10|43476.3|43456.3|43477.1|43457.1|43478.8|43458.8|43476.3|43456.3|17
1643382860000|2022-01-28 15:14:20|43476.3|43456.3|43476.3|43456.3|43481.3|43461.3|43476.3|43456.3|23
1643382870000|2022-01-28 15:14:30|43477.1|43457.1|43476.3|43456.3|43477.1|43457.1|43476.3|43456.3|55
1643382880000|2022-01-28 15:14:40|43477.1|43457.1|43472.9|43452.9|43479.6|43459.6|43472.9|43452.9|31
1643382890000|2022-01-28 15:14:50|43473.7|43453.7|43478.7|43458.7|43478.7|43458.7|43472.9|43452.9|26
1643382900000|2022-01-28 15:15:00|43477.9|43457.9|43491.2|43471.2|43491.2|43471.2|43477.9|43457.9|51
1643382910000|2022-01-28 15:15:10|43492.8|43472.8|43505.4|43485.4|43520.4|43500.4|43492.8|43472.8|27
1643382920000|2022-01-28 15:15:20|43500.4|43480.4|43484.5|43464.5|43500.4|43480.4|43477|43457|13
1643382930000|2022-01-28 15:15:30|43485.4|43465.4|43464.5|43444.5|43486.2|43466.2|43461.3|43441.3|23
1643382940000|2022-01-28 15:15:40|43463.7|43443.7|43469.6|43449.6|43472.9|43452.9|43463.7|43443.7|10
1643382950000|2022-01-28 15:15:50|43467.9|43447.9|43442.9|43422.9|43467.9|43447.9|43442.9|43422.9|22
1643382960000|2022-01-28 15:16:00|43439.6|43419.6|43425.4|43405.4|43446.2|43426.2|43425.4|43405.4|29
1643382970000|2022-01-28 15:16:10|43422.9|43402.9|43412.9|43392.9|43424.6|43404.6|43412.9|43392.9|14
1643382980000|2022-01-28 15:16:20|43410.4|43390.4|43412.9|43392.9|43415.4|43395.4|43410.4|43390.4|10
1643382990000|2022-01-28 15:16:30|43412.1|43392.1|43412.1|43392.1|43413.7|43393.7|43410.4|43390.4|8
1643383000000|2022-01-28 15:16:40|43410.4|43390.4|43414.5|43394.5|43416.2|43396.2|43410.4|43390.4|9
1643383010000|2022-01-28 15:16:50|43416.2|43396.2|43428.7|43408.7|43428.7|43408.7|43416.2|43396.2|9
1643383020000|2022-01-28 15:17:00|43427.9|43407.9|43432.9|43412.9|43442.9|43422.9|43427.9|43407.9|14
1643383030000|2022-01-28 15:17:10|43433.7|43413.7|43429.6|43409.6|43435.4|43415.4|43429.6|43409.6|13
1643383040000|2022-01-28 15:17:20|43427.9|43407.9|43430.4|43410.4|43431.2|43411.2|43423.7|43403.7|16
1643383050000|2022-01-28 15:17:30|43432.9|43412.9|43436.2|43416.2|43436.2|43416.2|43430.4|43410.4|6
1643383060000|2022-01-28 15:17:40|43437.9|43417.9|43447.9|43427.9|43449.6|43429.6|43437.9|43417.9|9
1643383070000|2022-01-28 15:17:50|43450.4|43430.4|43456.2|43436.2|43456.2|43436.2|43450.4|43430.4|27
1643383080000|2022-01-28 15:18:00|43457.9|43437.9|43447.1|43427.1|43462.9|43442.9|43447.1|43427.1|37
1643383090000|2022-01-28 15:18:10|43446.3|43426.3|43438.7|43418.7|43446.3|43426.3|43427.9|43407.9|9
1643383100000|2022-01-28 15:18:20|43439.5|43419.5|43441.2|43421.2|43448.7|43428.7|43438.7|43418.7|7
1643383110000|2022-01-28 15:18:30|43440.4|43420.4|43441.2|43421.2|43445.4|43425.4|43439.5|43419.5|32
1643383120000|2022-01-28 15:18:40|||||||||25
1643383130000|2022-01-28 15:18:50|43437.9|43417.9|43440.4|43420.4|43442.9|43422.9|43437.9|43417.9|17
1643383140000|2022-01-28 15:19:00|43441.2|43421.2|43442.9|43422.9|43442.9|43422.9|43438.7|43418.7|17
1643383150000|2022-01-28 15:19:10|43438.7|43418.7|43447|43427|43451.2|43431.2|43437|43417|116
1643383160000|2022-01-28 15:19:20|43448.7|43428.7|43451.2|43431.2|43452.8|43432.8|43447|43427|11
1643383170000|2022-01-28 15:19:30|43452.8|43432.8|43449.5|43429.5|43453.7|43433.7|43447.8|43427.8|23
1643383180000|2022-01-28 15:19:40|43452|43432|43457.8|43437.8|43460.3|43440.3|43452|43432|6
1643383190000|2022-01-28 15:19:50|43458.7|43438.7|43454.5|43434.5|43461.2|43441.2|43454.5|43434.5|8
1643383200000|2022-01-28 15:20:00|43452.8|43432.8|43449.5|43429.5|43452.8|43432.8|43447|43427|19
1643383210000|2022-01-28 15:20:10|43447.8|43427.8|43447.8|43427.8|43449.5|43429.5|43444.5|43424.5|8
1643383220000|2022-01-28 15:20:20|43447|43427|43449.5|43429.5|43451.2|43431.2|43445.3|43425.3|8
1643383230000|2022-01-28 15:20:30|43447.8|43427.8|43439.5|43419.5|43449.5|43429.5|43439.5|43419.5|6
1643383240000|2022-01-28 15:20:40|43438.7|43418.7|43424.5|43404.5|43439.5|43419.5|43424.5|43404.5|51
1643383250000|2022-01-28 15:20:50|43422|43402|43419.5|43399.5|43422|43402|43419.5|43399.5|20
1643383260000|2022-01-28 15:21:00|43421.2|43401.2|43430.3|43410.3|43430.3|43410.3|43421.2|43401.2|9
1643383270000|2022-01-28 15:21:10|43429.5|43409.5|43429.5|43409.5|43429.5|43409.5|43427|43407|3
1643383280000|2022-01-28 15:21:20|43427|43407|43424.5|43404.5|43427|43407|43424.5|43404.5|2
1643383290000|2022-01-28 15:21:30|43427|43407|43422|43402|43427|43407|43422|43402|16
1643383300000|2022-01-28 15:21:40|43422.8|43402.8|43424.5|43404.5|43426.2|43406.2|43422.8|43402.8|24
1643383310000|2022-01-28 15:21:50|43423.7|43403.7|43423.7|43403.7|43424.5|43404.5|43423.7|43403.7|27
1643383320000|2022-01-28 15:22:00|43418.7|43398.7|43407|43387|43418.7|43398.7|43407|43387|16
1643383330000|2022-01-28 15:22:10|43406.2|43386.2|43392|43372|43406.2|43386.2|43392|43372|12
1643383340000|2022-01-28 15:22:20|43384.5|43364.5|43374.5|43354.5|43384.5|43364.5|43373.7|43353.7|13
1643383350000|2022-01-28 15:22:30|43373.7|43353.7|43374.5|43354.5|43374.5|43354.5|43370.3|43350.3|12
1643383360000|2022-01-28 15:22:40|43372|43352|43375.3|43355.3|43375.3|43355.3|43369.5|43349.5|4
1643383370000|2022-01-28 15:22:50|43374.5|43354.5|43369.5|43349.5|43374.5|43354.5|43369.5|43349.5|3
1643383380000|2022-01-28 15:23:00|43374.5|43354.5|43374.5|43354.5|43377.8|43357.8|43370.3|43350.3|11
1643383390000|2022-01-28 15:23:10|43370.3|43350.3|43357.9|43337.9|43370.3|43350.3|43357.9|43337.9|12
1643383400000|2022-01-28 15:23:20|43358.7|43338.7|43340.3|43320.3|43358.7|43338.7|43340.3|43320.3|17
1643383410000|2022-01-28 15:23:30|43339.5|43319.5|43332.9|43312.9|43339.5|43319.5|43332.9|43312.9|12
1643383420000|2022-01-28 15:23:40|43333.7|43313.7|43330.3|43310.3|43333.7|43313.7|43329.5|43309.5|4
1643383430000|2022-01-28 15:23:50|43332|43312|43346.2|43326.2|43348.7|43328.7|43329.5|43309.5|4
1643383440000|2022-01-28 15:24:00|43344.5|43324.5|43333.7|43313.7|43344.5|43324.5|43333.7|43313.7|10
1643383450000|2022-01-28 15:24:10|43334.5|43314.5|43336.2|43316.2|43336.2|43316.2|43329.5|43309.5|8
1643383460000|2022-01-28 15:24:20|43334.5|43314.5|43334.5|43314.5|43338.7|43318.7|43334.5|43314.5|0
1643383470000|2022-01-28 15:24:30|43335.3|43315.3|43330.3|43310.3|43339.5|43319.5|43330.3|43310.3|12
1643383480000|2022-01-28 15:24:40|43329.5|43309.5|43311.2|43291.2|43331.2|43311.2|43309.5|43289.5|17
1643383490000|2022-01-28 15:24:50|43312|43292|43319.5|43299.5|43321.2|43301.2|43312|43292|6
1643383500000|2022-01-28 15:25:00|43318.7|43298.7|43308.7|43288.7|43319.5|43299.5|43307.9|43287.9|12
1643383510000|2022-01-28 15:25:10|43309.5|43289.5|43294.5|43274.5|43312|43292|43294.5|43274.5|15
1643383520000|2022-01-28 15:25:20|43293.7|43273.7|43289.5|43269.5|43293.7|43273.7|43284.5|43264.5|13
1643383530000|2022-01-28 15:25:30|43290.3|43270.3|43294.5|43274.5|43295.3|43275.3|43289.5|43269.5|9
1643383540000|2022-01-28 15:25:40|43297|43277|43297|43277|43299.5|43279.5|43294.5|43274.5|15
1643383550000|2022-01-28 15:25:50|43296.2|43276.2|43288.7|43268.7|43297|43277|43287.9|43267.9|24
1643383560000|2022-01-28 15:26:00|43287.9|43267.9|43289.5|43269.5|43292|43272|43284.5|43264.5|8
1643383570000|2022-01-28 15:26:10|43290.3|43270.3|43292.9|43272.9|43294.5|43274.5|43290.3|43270.3|19
1643383580000|2022-01-28 15:26:20|43293.7|43273.7|43287.9|43267.9|43293.7|43273.7|43287.9|43267.9|10
1643383590000|2022-01-28 15:26:30|43290.4|43270.4|43293.7|43273.7|43295.4|43275.4|43290.4|43270.4|6
1643383600000|2022-01-28 15:26:40|43292.9|43272.9|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|6
1643383610000|2022-01-28 15:26:50|43294.5|43274.5|43287.9|43267.9|43294.5|43274.5|43287.9|43267.9|9
1643383620000|2022-01-28 15:27:00|43286.2|43266.2|43280.4|43260.4|43286.2|43266.2|43277.1|43257.1|16
1643383630000|2022-01-28 15:27:10|43281.2|43261.2|43267.9|43247.9|43282.1|43262.1|43267.9|43247.9|18
1643383640000|2022-01-28 15:27:20|43262.9|43242.9|43262.9|43242.9|43265.4|43245.4|43262.9|43242.9|12
1643383650000|2022-01-28 15:27:30|43261.2|43241.2|43262.9|43242.9|43262.9|43242.9|43260.4|43240.4|10
1643383660000|2022-01-28 15:27:40|43263.7|43243.7|43268.7|43248.7|43277|43257|43263.7|43243.7|12
1643383670000|2022-01-28 15:27:50|43272.9|43252.9|43278.7|43258.7|43278.7|43258.7|43272.9|43252.9|17
1643383680000|2022-01-28 15:28:00|43280.4|43260.4|43288.7|43268.7|43288.7|43268.7|43280.4|43260.4|17
1643383690000|2022-01-28 15:28:10|43287.9|43267.9|43287.9|43267.9|43288.7|43268.7|43286.2|43266.2|14
1643383700000|2022-01-28 15:28:20|43286.2|43266.2|43267.9|43247.9|43287.9|43267.9|43267.9|43247.9|22
1643383710000|2022-01-28 15:28:30|43265.4|43245.4|43277.9|43257.9|43279.6|43259.6|43265.4|43245.4|10
1643383720000|2022-01-28 15:28:40|43282.9|43262.9|43293.7|43273.7|43298.7|43278.7|43282.9|43262.9|14
1643383730000|2022-01-28 15:28:50|43292.9|43272.9|43280.4|43260.4|43292.9|43272.9|43280.4|43260.4|6
1643383740000|2022-01-28 15:29:00|43281.2|43261.2|43293.7|43273.7|43293.7|43273.7|43280.4|43260.4|11
1643383750000|2022-01-28 15:29:10|43292.9|43272.9|43297|43277|43298.7|43278.7|43292.9|43272.9|5
1643383760000|2022-01-28 15:29:20|43300.4|43280.4|43299.5|43279.5|43303.7|43283.7|43297.9|43277.9|28
1643383770000|2022-01-28 15:29:30|43300.3|43280.3|43305.3|43285.3|43305.3|43285.3|43300.3|43280.3|14
1643383780000|2022-01-28 15:29:40|43304.5|43284.5|43303.7|43283.7|43304.5|43284.5|43301.2|43281.2|15
1643383790000|2022-01-28 15:29:50|43304.5|43284.5|43309.5|43289.5|43314.5|43294.5|43304.5|43284.5|22
1643383800000|2022-01-28 15:30:00|43312|43292|43314.5|43294.5|43317.8|43297.8|43312|43292|34
1643383810000|2022-01-28 15:30:10|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|43312.8|43292.8|16
1643383820000|2022-01-28 15:30:20|43314.5|43294.5|43314.5|43294.5|43314.5|43294.5|43312.8|43292.8|39
1643383830000|2022-01-28 15:30:30|43309.5|43289.5|43312|43292|43312|43292|43305.3|43285.3|20
1643383840000|2022-01-28 15:30:40|43312.8|43292.8|43304.5|43284.5|43314.5|43294.5|43304.5|43284.5|24
1643383850000|2022-01-28 15:30:50|43307|43287|43304.5|43284.5|43307|43287|43304.5|43284.5|7
1643383860000|2022-01-28 15:31:00|43302.8|43282.8|43307.8|43287.8|43307.8|43287.8|43302.8|43282.8|23
1643383870000|2022-01-28 15:31:10|43309.5|43289.5|43306.2|43286.2|43315.3|43295.3|43304.5|43284.5|15
1643383880000|2022-01-28 15:31:20|43305.3|43285.3|43302.8|43282.8|43305.3|43285.3|43302.8|43282.8|3
1643383890000|2022-01-28 15:31:30|43304.5|43284.5|43305.3|43285.3|43305.3|43285.3|43302.8|43282.8|10
1643383900000|2022-01-28 15:31:40|43307.8|43287.8|43309.5|43289.5|43309.5|43289.5|43305.3|43285.3|17
1643383910000|2022-01-28 15:31:50|43310.3|43290.3|43307|43287|43310.3|43290.3|43305.3|43285.3|5
1643383920000|2022-01-28 15:32:00|43307.8|43287.8|43284.5|43264.5|43308.7|43288.7|43280.3|43260.3|13
1643383930000|2022-01-28 15:32:10|43283.7|43263.7|43270.3|43250.3|43283.7|43263.7|43269.5|43249.5|4
1643383940000|2022-01-28 15:32:20|43271.2|43251.2|43258.7|43238.7|43271.2|43251.2|43257|43237|11
1643383950000|2022-01-28 15:32:30|43257.9|43237.9|43257|43237|43259.5|43239.5|43256.2|43236.2|10
1643383960000|2022-01-28 15:32:40|43256.2|43236.2|43258.7|43238.7|43259.5|43239.5|43254.5|43234.5|3
1643383970000|2022-01-28 15:32:50|43259.5|43239.5|43253.7|43233.7|43259.5|43239.5|43253.7|43233.7|15
1643383980000|2022-01-28 15:33:00|43254.5|43234.5|43246.2|43226.2|43254.5|43234.5|43246.2|43226.2|16
1643383990000|2022-01-28 15:33:10|43242|43222|43234.5|43214.5|43242|43222|43234.5|43214.5|21
1643384000000|2022-01-28 15:33:20|43233.7|43213.7|43242|43222|43242|43222|43233.7|43213.7|23
1643384010000|2022-01-28 15:33:30|43246.2|43226.2|43249.5|43229.5|43249.5|43229.5|43246.2|43226.2|10
1643384020000|2022-01-28 15:33:40|43248.7|43228.7|43249.5|43229.5|43253.7|43233.7|43248.7|43228.7|2
1643384030000|2022-01-28 15:33:50|43247|43227|43245.3|43225.3|43249.5|43229.5|43244.5|43224.5|6
1643384040000|2022-01-28 15:34:00|43244.5|43224.5|43235.4|43215.4|43246.2|43226.2|43235.4|43215.4|20
1643384050000|2022-01-28 15:34:10|43234.6|43214.6|43227|43207|43234.6|43214.6|43219.5|43199.5|17
1643384060000|2022-01-28 15:34:20|43226.2|43206.2|43234.5|43214.5|43234.5|43214.5|43224.5|43204.5|9
1643384070000|2022-01-28 15:34:30|43237|43217|43237.8|43217.8|43238.7|43218.7|43234.5|43214.5|4
1643384080000|2022-01-28 15:34:40|43238.7|43218.7|43242|43222|43242|43222|43234.5|43214.5|25
1643384090000|2022-01-28 15:34:50|43240.3|43220.3|43234.5|43214.5|43240.3|43220.3|43233.7|43213.7|8
1643384100000|2022-01-28 15:35:00|43235.3|43215.3|43240.3|43220.3|43245.3|43225.3|43235.3|43215.3|32
1643384110000|2022-01-28 15:35:10|43239.5|43219.5|43249.5|43229.5|43250.3|43230.3|43235.3|43215.3|16
1643384120000|2022-01-28 15:35:20|43248.7|43228.7|43238.7|43218.7|43249.5|43229.5|43238.7|43218.7|16
1643384130000|2022-01-28 15:35:30|43236.2|43216.2|43238.7|43218.7|43239.5|43219.5|43235.3|43215.3|10
1643384140000|2022-01-28 15:35:40|43239.5|43219.5|43234.5|43214.5|43239.5|43219.5|43234.5|43214.5|2
1643384150000|2022-01-28 15:35:50|43232|43212|43223.7|43203.7|43232|43212|43222|43202|16
1643384160000|2022-01-28 15:36:00|43227|43207|43223.7|43203.7|43228.7|43208.7|43221.2|43201.2|9
1643384170000|2022-01-28 15:36:10|43222.9|43202.9|43208.7|43188.7|43223.7|43203.7|43207.8|43187.8|31
1643384180000|2022-01-28 15:36:20|43211.2|43191.2|43217.9|43197.9|43222.9|43202.9|43211.2|43191.2|23
1643384190000|2022-01-28 15:36:30|43218.7|43198.7|43220.4|43200.4|43223.7|43203.7|43217.9|43197.9|12
1643384200000|2022-01-28 15:36:40|43217.9|43197.9|43207.1|43187.1|43217.9|43197.9|43204.6|43184.6|41
1643384210000|2022-01-28 15:36:50|43204.6|43184.6|43207.9|43187.9|43207.9|43187.9|43202.9|43182.9|5
1643384220000|2022-01-28 15:37:00|43209.6|43189.6|43223.7|43203.7|43225.4|43205.4|43209.6|43189.6|21
1643384230000|2022-01-28 15:37:10|43222.9|43202.9|43225.4|43205.4|43227.1|43207.1|43222.9|43202.9|0
1643384240000|2022-01-28 15:37:20|43227.1|43207.1|43219.6|43199.6|43232|43212|43219.6|43199.6|15
1643384250000|2022-01-28 15:37:30|43218.8|43198.8|43220.4|43200.4|43220.4|43200.4|43218.8|43198.8|9
1643384260000|2022-01-28 15:37:40|43221.2|43201.2|43237.9|43217.9|43237.9|43217.9|43219.5|43199.5|18
1643384270000|2022-01-28 15:37:50|43239.5|43219.5|43232.9|43212.9|43240.4|43220.4|43231.2|43211.2|12
1643384280000|2022-01-28 15:38:00|43234.6|43214.6|43242.9|43222.9|43242.9|43222.9|43232.9|43212.9|13
1643384290000|2022-01-28 15:38:10|43245.4|43225.4|43249.5|43229.5|43249.5|43229.5|43245.4|43225.4|6
1643384300000|2022-01-28 15:38:20|43252.9|43232.9|43261.2|43241.2|43267.9|43247.9|43252.9|43232.9|16
1643384310000|2022-01-28 15:38:30|43262.1|43242.1|43269.6|43249.6|43282.9|43262.9|43262.1|43242.1|23
1643384320000|2022-01-28 15:38:40|43267.9|43247.9|43250.4|43230.4|43267.9|43247.9|43250.4|43230.4|19
1643384330000|2022-01-28 15:38:50|43251.2|43231.2|43251.2|43231.2|43251.2|43231.2|43248.7|43228.7|7
1643384340000|2022-01-28 15:39:00|43250.4|43230.4|43260.4|43240.4|43260.4|43240.4|43247.9|43227.9|7
1643384350000|2022-01-28 15:39:10|43259.6|43239.6|43252.9|43232.9|43262.9|43242.9|43252.9|43232.9|10
1643384360000|2022-01-28 15:39:20|43251.2|43231.2|43249.5|43229.5|43252|43232|43249.5|43229.5|6
1643384370000|2022-01-28 15:39:30|43250.3|43230.3|43260.4|43240.4|43265.4|43245.4|43247.9|43227.9|14
1643384380000|2022-01-28 15:39:40|43258.7|43238.7|43260.4|43240.4|43260.4|43240.4|43255.4|43235.4|7
1643384390000|2022-01-28 15:39:50|43259.6|43239.6|43261.2|43241.2|43261.2|43241.2|43257.9|43237.9|15
1643384400000|2022-01-28 15:40:00|43259.5|43239.5|43258.7|43238.7|43261.2|43241.2|43257.9|43237.9|18
1643384410000|2022-01-28 15:40:10|43257.9|43237.9|43255.4|43235.4|43261.2|43241.2|43255.4|43235.4|4
1643384420000|2022-01-28 15:40:20|43253.7|43233.7|43262.9|43242.9|43267.1|43247.1|43252.9|43232.9|16
1643384430000|2022-01-28 15:40:30|43257.9|43237.9|43255.4|43235.4|43257.9|43237.9|43250.4|43230.4|22
1643384440000|2022-01-28 15:40:40|43256.2|43236.2|43253.7|43233.7|43256.2|43236.2|43253.7|43233.7|2
1643384450000|2022-01-28 15:40:50|43256.2|43236.2|43250.4|43230.4|43257.9|43237.9|43247.9|43227.9|19
1643384460000|2022-01-28 15:41:00|43247.9|43227.9|43252.9|43232.9|43252.9|43232.9|43247.9|43227.9|12
1643384470000|2022-01-28 15:41:10|43252.1|43232.1|43252.1|43232.1|43252.9|43232.9|43252.1|43232.1|4
1643384480000|2022-01-28 15:41:20|43252.9|43232.9|43252.1|43232.1|43257.9|43237.9|43250.4|43230.4|9
1643384490000|2022-01-28 15:41:30|43252.9|43232.9|43247.9|43227.9|43252.9|43232.9|43247.9|43227.9|13
1643384500000|2022-01-28 15:41:40|43246.2|43226.2|43239.6|43219.6|43246.2|43226.2|43237.9|43217.9|20
1643384510000|2022-01-28 15:41:50|43237.9|43217.9|43237.9|43217.9|43242.9|43222.9|43237.9|43217.9|6
1643384520000|2022-01-28 15:42:00|43239.5|43219.5|43241.2|43221.2|43241.2|43221.2|43236.2|43216.2|23
1643384530000|2022-01-28 15:42:10|43238.7|43218.7|43242.9|43222.9|43244.6|43224.6|43236.2|43216.2|21
1643384540000|2022-01-28 15:42:20|43244.5|43224.5|43240.4|43220.4|43247.1|43227.1|43238.7|43218.7|29
1643384550000|2022-01-28 15:42:30|43238.7|43218.7|43231.2|43211.2|43238.7|43218.7|43230.4|43210.4|10
1643384560000|2022-01-28 15:42:40|43230.4|43210.4|43227.9|43207.9|43230.4|43210.4|43226.2|43206.2|16
1643384570000|2022-01-28 15:42:50|43230.4|43210.4|43227.9|43207.9|43232.9|43212.9|43227.9|43207.9|5
1643384580000|2022-01-28 15:43:00|43229.6|43209.6|43227.9|43207.9|43232.9|43212.9|43227.9|43207.9|15
1643384590000|2022-01-28 15:43:10|43231.2|43211.2|43227.9|43207.9|43232.9|43212.9|43227.9|43207.9|29
1643384600000|2022-01-28 15:43:20|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|43226.2|43206.2|9
1643384610000|2022-01-28 15:43:30|43224.6|43204.6|43222.9|43202.9|43224.6|43204.6|43219.6|43199.6|23
1643384620000|2022-01-28 15:43:40|43223.7|43203.7|43222.9|43202.9|43223.7|43203.7|43217.9|43197.9|19
1643384630000|2022-01-28 15:43:50|43223.7|43203.7|43222.9|43202.9|43227.9|43207.9|43222.9|43202.9|10
1643384640000|2022-01-28 15:44:00|43223.7|43203.7|43221.2|43201.2|43227.9|43207.9|43221.2|43201.2|18
1643384650000|2022-01-28 15:44:10|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43218.7|43198.7|11
1643384660000|2022-01-28 15:44:20|43224.6|43204.6|43228.7|43208.7|43229.5|43209.5|43223.7|43203.7|13
1643384670000|2022-01-28 15:44:30|43231.2|43211.2|43227.9|43207.9|43232.9|43212.9|43227.9|43207.9|14
1643384680000|2022-01-28 15:44:40|43226.2|43206.2|43225.4|43205.4|43227.9|43207.9|43223.7|43203.7|4
1643384690000|2022-01-28 15:44:50|43223.7|43203.7|43223.7|43203.7|43230.4|43210.4|43223.7|43203.7|17
1643384700000|2022-01-28 15:45:00|43222.9|43202.9|43219.6|43199.6|43227.1|43207.1|43219.6|43199.6|23
1643384710000|2022-01-28 15:45:10|43221.2|43201.2|43221.2|43201.2|43223.7|43203.7|43217.9|43197.9|18
1643384720000|2022-01-28 15:45:20|43220.4|43200.4|43217.9|43197.9|43222.9|43202.9|43217.9|43197.9|16
1643384730000|2022-01-28 15:45:30|||||||||13
1643384740000|2022-01-28 15:45:40|43216.2|43196.2|43205.4|43185.4|43216.2|43196.2|43202.9|43182.9|20
1643384750000|2022-01-28 15:45:50|43203.7|43183.7|43202.9|43182.9|43207.9|43187.9|43202.9|43182.9|17
1643384760000|2022-01-28 15:46:00|43204.5|43184.5|43219.5|43199.5|43219.5|43199.5|43204.5|43184.5|21
1643384770000|2022-01-28 15:46:10|43218.7|43198.7|43217.9|43197.9|43221.2|43201.2|43212.9|43192.9|30
1643384780000|2022-01-28 15:46:20|43220.4|43200.4|43223.7|43203.7|43226.2|43206.2|43217.9|43197.9|12
1643384790000|2022-01-28 15:46:30|43222.9|43202.9|43241.2|43221.2|43241.2|43221.2|43221.2|43201.2|16
1643384800000|2022-01-28 15:46:40|43242.9|43222.9|43230.4|43210.4|43246.2|43226.2|43230.4|43210.4|13
1643384810000|2022-01-28 15:46:50|43227.9|43207.9|43222.9|43202.9|43228.7|43208.7|43222.9|43202.9|7
1643384820000|2022-01-28 15:47:00|43223.7|43203.7|43255.4|43235.4|43255.4|43235.4|43223.7|43203.7|14
1643384830000|2022-01-28 15:47:10|43257.9|43237.9|43280.4|43260.4|43280.4|43260.4|43257.9|43237.9|10
1643384840000|2022-01-28 15:47:20|43282.9|43262.9|43297.9|43277.9|43297.9|43277.9|43282.9|43262.9|13
1643384850000|2022-01-28 15:47:30|43298.7|43278.7|43302|43282|43306.2|43286.2|43298.7|43278.7|12
1643384860000|2022-01-28 15:47:40|43302.8|43282.8|43295.4|43275.4|43302.8|43282.8|43295.4|43275.4|29
1643384870000|2022-01-28 15:47:50|43294.6|43274.6|43295.3|43275.3|43295.3|43275.3|43287|43267|19
1643384880000|2022-01-28 15:48:00|43297.8|43277.8|43282.8|43262.8|43297.8|43277.8|43281.2|43261.2|11
1643384890000|2022-01-28 15:48:10|43284.5|43264.5|43277.8|43257.8|43284.5|43264.5|43277.8|43257.8|16
1643384900000|2022-01-28 15:48:20|43281.2|43261.2|43270.4|43250.4|43281.2|43261.2|43270.4|43250.4|7
1643384910000|2022-01-28 15:48:30|43271.2|43251.2|43262.8|43242.8|43271.2|43251.2|43259.5|43239.5|12
1643384920000|2022-01-28 15:48:40|43264.5|43244.5|43265.3|43245.3|43265.3|43245.3|43262|43242|4
1643384930000|2022-01-28 15:48:50|43264.5|43244.5|43264.5|43244.5|43265.3|43245.3|43264.5|43244.5|4
1643384940000|2022-01-28 15:49:00|43263.7|43243.7|43267|43247|43267|43247|43262|43242|3
1643384950000|2022-01-28 15:49:10|43267.8|43247.8|43267.8|43247.8|43272|43252|43267|43247|7
1643384960000|2022-01-28 15:49:20|43269.5|43249.5|43287|43267|43287|43267|43267|43247|14
1643384970000|2022-01-28 15:49:30|43287.8|43267.8|43292.8|43272.8|43294.5|43274.5|43287.8|43267.8|13
1643384980000|2022-01-28 15:49:40|43292|43272|43296.2|43276.2|43296.2|43276.2|43292|43272|4
1643384990000|2022-01-28 15:49:50|43297|43277|43293.7|43273.7|43299.5|43279.5|43291.2|43271.2|9
1643385000000|2022-01-28 15:50:00|43294.5|43274.5|43289.5|43269.5|43299.5|43279.5|43288.7|43268.7|12
1643385010000|2022-01-28 15:50:10|43287|43267|43294.5|43274.5|43294.5|43274.5|43287|43267|34
1643385020000|2022-01-28 15:50:20|43295.3|43275.3|43295.3|43275.3|43298.7|43278.7|43294.5|43274.5|8
1643385030000|2022-01-28 15:50:30|43294.5|43274.5|43293.7|43273.7|43300.3|43280.3|43290.3|43270.3|19
1643385040000|2022-01-28 15:50:40|43294.5|43274.5|43275.3|43255.3|43294.5|43274.5|43272|43252|18
1643385050000|2022-01-28 15:50:50|43277|43257|43269.5|43249.5|43277|43257|43269.5|43249.5|5
1643385060000|2022-01-28 15:51:00|43268.7|43248.7|43259.5|43239.5|43268.7|43248.7|43257|43237|6
1643385070000|2022-01-28 15:51:10|43262|43242|43262.8|43242.8|43264.5|43244.5|43262|43242|14
1643385080000|2022-01-28 15:51:20|43262|43242|43265.3|43245.3|43267.8|43247.8|43260.3|43240.3|9
1643385090000|2022-01-28 15:51:30|43266.2|43246.2|43274.5|43254.5|43274.5|43254.5|43266.2|43246.2|5
1643385100000|2022-01-28 15:51:40|43272|43252|43269.5|43249.5|43277|43257|43269.5|43249.5|45
1643385110000|2022-01-28 15:51:50|43270.3|43250.3|43265.3|43245.3|43274.5|43254.5|43261.2|43241.2|6
1643385120000|2022-01-28 15:52:00|43267.8|43247.8|43279.5|43259.5|43281.2|43261.2|43267.8|43247.8|15
1643385130000|2022-01-28 15:52:10|43278.7|43258.7|43270.3|43250.3|43278.7|43258.7|43269.5|43249.5|14
1643385140000|2022-01-28 15:52:20|43274.5|43254.5|43274.5|43254.5|43274.5|43254.5|43269.5|43249.5|12
1643385150000|2022-01-28 15:52:30|43279.5|43259.5|43284.5|43264.5|43285.3|43265.3|43279.5|43259.5|17
1643385160000|2022-01-28 15:52:40|43282.8|43262.8|43289.5|43269.5|43289.5|43269.5|43282|43262|12
1643385170000|2022-01-28 15:52:50|43288.7|43268.7|43282.8|43262.8|43289.5|43269.5|43282.8|43262.8|17
1643385180000|2022-01-28 15:53:00|43284.5|43264.5|43287|43267|43293.7|43273.7|43284.5|43264.5|21
1643385190000|2022-01-28 15:53:10|43287.9|43267.9|43294.5|43274.5|43294.5|43274.5|43287|43267|13
1643385200000|2022-01-28 15:53:20|43292.9|43272.9|43289.5|43269.5|43294.5|43274.5|43287|43267|15
1643385210000|2022-01-28 15:53:30|43291.2|43271.2|43292|43272|43294.5|43274.5|43289.5|43269.5|9
1643385220000|2022-01-28 15:53:40|43290.4|43270.4|43284.5|43264.5|43290.4|43270.4|43284.5|43264.5|7
1643385230000|2022-01-28 15:53:50|43288.7|43268.7|43287|43267|43288.7|43268.7|43286.2|43266.2|9
1643385240000|2022-01-28 15:54:00|43286.2|43266.2|43268.7|43248.7|43286.2|43266.2|43266.2|43246.2|56
1643385250000|2022-01-28 15:54:10|43267.9|43247.9|43272.9|43252.9|43273.7|43253.7|43267.9|43247.9|5
1643385260000|2022-01-28 15:54:20|43275.4|43255.4|43272.9|43252.9|43277.9|43257.9|43270.4|43250.4|13
1643385270000|2022-01-28 15:54:30|43276.2|43256.2|43292.1|43272.1|43294.5|43274.5|43276.2|43256.2|23
1643385280000|2022-01-28 15:54:40|43288.7|43268.7|43292.1|43272.1|43292.9|43272.9|43288.7|43268.7|11
1643385290000|2022-01-28 15:54:50|43290.4|43270.4|43290.4|43270.4|43292.9|43272.9|43288.7|43268.7|1
1643385300000|2022-01-28 15:55:00|43291.2|43271.2|43280.4|43260.4|43292.9|43272.9|43280.4|43260.4|18
1643385310000|2022-01-28 15:55:10|43279.6|43259.6|43285.4|43265.4|43285.4|43265.4|43277.9|43257.9|51
1643385320000|2022-01-28 15:55:20|43282.9|43262.9|43277.9|43257.9|43282.9|43262.9|43277.9|43257.9|11
1643385330000|2022-01-28 15:55:30|43278.7|43258.7|43277.9|43257.9|43281.2|43261.2|43277.9|43257.9|19
1643385340000|2022-01-28 15:55:40|43280.4|43260.4|43252.9|43232.9|43280.4|43260.4|43250.4|43230.4|51
1643385350000|2022-01-28 15:55:50|43253.7|43233.7|43253.7|43233.7|43256.2|43236.2|43252.9|43232.9|9
1643385360000|2022-01-28 15:56:00|43256.2|43236.2|43252.9|43232.9|43256.2|43236.2|43248.7|43228.7|13
1643385370000|2022-01-28 15:56:10|43250.5|43230.5|43228.7|43208.7|43250.5|43230.5|43228.7|43208.7|33
1643385380000|2022-01-28 15:56:20|43231.2|43211.2|43222.9|43202.9|43231.2|43211.2|43222.9|43202.9|11
1643385390000|2022-01-28 15:56:30|43222.1|43202.1|43220.4|43200.4|43222.1|43202.1|43217.1|43197.1|24
1643385400000|2022-01-28 15:56:40|43219.6|43199.6|43220.4|43200.4|43220.4|43200.4|43217.1|43197.1|5
1643385410000|2022-01-28 15:56:50|43219.6|43199.6|43217.9|43197.9|43222.9|43202.9|43217.9|43197.9|2
1643385420000|2022-01-28 15:57:00|43218.7|43198.7|43217.9|43197.9|43220.4|43200.4|43215.4|43195.4|10
1643385430000|2022-01-28 15:57:10|43218.7|43198.7|43217.9|43197.9|43220.4|43200.4|43216.2|43196.2|12
1643385440000|2022-01-28 15:57:20|43217.1|43197.1|43218.8|43198.8|43222.1|43202.1|43217.1|43197.1|9
1643385450000|2022-01-28 15:57:30|43219.6|43199.6|43227.9|43207.9|43227.9|43207.9|43217.9|43197.9|7
1643385460000|2022-01-28 15:57:40|43227.1|43207.1|43217.1|43197.1|43227.1|43207.1|43217.1|43197.1|10
1643385470000|2022-01-28 15:57:50|43214.6|43194.6|43214.6|43194.6|43217.9|43197.9|43212.9|43192.9|13
1643385480000|2022-01-28 15:58:00|43216.3|43196.3|43210.4|43190.4|43217.9|43197.9|43207.9|43187.9|15
1643385490000|2022-01-28 15:58:10|43212.9|43192.9|43210.4|43190.4|43212.9|43192.9|43207.9|43187.9|2
1643385500000|2022-01-28 15:58:20|43212.9|43192.9|43212.9|43192.9|43212.9|43192.9|43207.9|43187.9|10
1643385510000|2022-01-28 15:58:30|43213.7|43193.7|43214.6|43194.6|43215.4|43195.4|43213.7|43193.7|6
1643385520000|2022-01-28 15:58:40|43215.4|43195.4|43212.1|43192.1|43217.1|43197.1|43212.1|43192.1|7
1643385530000|2022-01-28 15:58:50|43210.4|43190.4|43217.1|43197.1|43217.9|43197.9|43210.4|43190.4|12
1643385540000|2022-01-28 15:59:00|43215.4|43195.4|43218.7|43198.7|43222.1|43202.1|43215.4|43195.4|43
1643385550000|2022-01-28 15:59:10|43220.4|43200.4|43227.9|43207.9|43227.9|43207.9|43217.9|43197.9|20
1643385560000|2022-01-28 15:59:20|43228.7|43208.7|43237.9|43217.9|43237.9|43217.9|43228.7|43208.7|9
1643385570000|2022-01-28 15:59:30|43236.2|43216.2|43241.2|43221.2|43241.2|43221.2|43236.2|43216.2|6
1643385580000|2022-01-28 15:59:40|43238.7|43218.7|43238.7|43218.7|43239.5|43219.5|43236.2|43216.2|7
1643385590000|2022-01-28 15:59:50|43237.9|43217.9|43250.4|43230.4|43250.4|43230.4|43237.9|43217.9|7
1643385600000|2022-01-28 16:00:00|43248.7|43228.7|43264.5|43244.5|43264.5|43244.5|43248.7|43228.7|33
1643385610000|2022-01-28 16:00:10|43265.4|43245.4|43272|43252|43272|43252|43257.9|43237.9|26
1643385620000|2022-01-28 16:00:20|43270.4|43250.4|43269.5|43249.5|43278.7|43258.7|43269.5|43249.5|17
1643385630000|2022-01-28 16:00:30|43271.2|43251.2|43266.2|43246.2|43271.2|43251.2|43266.2|43246.2|6
1643385640000|2022-01-28 16:00:40|43268.7|43248.7|43269.5|43249.5|43271.2|43251.2|43266.2|43246.2|18
1643385650000|2022-01-28 16:00:50|43271.2|43251.2|43269.5|43249.5|43271.2|43251.2|43266.2|43246.2|11
1643385660000|2022-01-28 16:01:00|43268.7|43248.7|43277|43257|43277|43257|43266.2|43246.2|9
1643385670000|2022-01-28 16:01:10|43280.4|43260.4|43269.5|43249.5|43281.2|43261.2|43269.5|43249.5|23
1643385680000|2022-01-28 16:01:20|43261.2|43241.2|43247|43227|43261.2|43241.2|43247|43227|19
1643385690000|2022-01-28 16:01:30|43246.2|43226.2|43237.9|43217.9|43249.5|43229.5|43235.4|43215.4|9
1643385700000|2022-01-28 16:01:40|43237|43217|43235.4|43215.4|43239.5|43219.5|43234.5|43214.5|22
1643385710000|2022-01-28 16:01:50|43237.9|43217.9|43236.2|43216.2|43237.9|43217.9|43234.5|43214.5|4
1643385720000|2022-01-28 16:02:00|43237.9|43217.9|43219.5|43199.5|43237.9|43217.9|43217.9|43197.9|66
1643385730000|2022-01-28 16:02:10|43222.9|43202.9|43210.4|43190.4|43222.9|43202.9|43210.4|43190.4|10
1643385740000|2022-01-28 16:02:20|43211.2|43191.2|43211.2|43191.2|43217|43197|43209.5|43189.5|21
1643385750000|2022-01-28 16:02:30|43209.5|43189.5|43213.7|43193.7|43213.7|43193.7|43208.7|43188.7|7
1643385760000|2022-01-28 16:02:40|43212.9|43192.9|43215.4|43195.4|43216.2|43196.2|43212.9|43192.9|4
1643385770000|2022-01-28 16:02:50|43213.7|43193.7|43227.9|43207.9|43230.4|43210.4|43213.7|43193.7|37
1643385780000|2022-01-28 16:03:00|43227|43207|43227.9|43207.9|43229.5|43209.5|43224.5|43204.5|10
1643385790000|2022-01-28 16:03:10|43242|43222|43242|43222|43242|43222|43238.7|43218.7|32
1643385800000|2022-01-28 16:03:20|43246.2|43226.2|43257|43237|43257|43237|43246.2|43226.2|4
1643385810000|2022-01-28 16:03:30|43257.9|43237.9|43273.7|43253.7|43282|43262|43257.9|43237.9|16
1643385820000|2022-01-28 16:03:40|43272.9|43252.9|43264.5|43244.5|43274.5|43254.5|43264.5|43244.5|8
1643385830000|2022-01-28 16:03:50|43261.2|43241.2|43263.7|43243.7|43268.7|43248.7|43258.7|43238.7|13
1643385840000|2022-01-28 16:04:00|43261.2|43241.2|43252|43232|43263.7|43243.7|43252|43232|10
1643385850000|2022-01-28 16:04:10|43249.5|43229.5|43242.9|43222.9|43249.5|43229.5|43242|43222|5
1643385860000|2022-01-28 16:04:20|43242|43222|43257|43237|43257|43237|43242|43222|10
1643385870000|2022-01-28 16:04:30|43259.5|43239.5|43262|43242|43262|43242|43259.5|43239.5|2
1643385880000|2022-01-28 16:04:40|43260.4|43240.4|43254.5|43234.5|43264.5|43244.5|43252.9|43232.9|26
1643385890000|2022-01-28 16:04:50|43250.4|43230.4|43257.9|43237.9|43258.7|43238.7|43249.5|43229.5|34
1643385900000|2022-01-28 16:05:00|43258.7|43238.7|43275.4|43255.4|43282.9|43262.9|43258.7|43238.7|13
1643385910000|2022-01-28 16:05:10|43274.5|43254.5|43270.4|43250.4|43274.5|43254.5|43270.4|43250.4|8
1643385920000|2022-01-28 16:05:20|43271.2|43251.2|43269.5|43249.5|43274.5|43254.5|43269.5|43249.5|4
1643385930000|2022-01-28 16:05:30|43274.5|43254.5|43259.5|43239.5|43274.5|43254.5|43254.5|43234.5|23
1643385940000|2022-01-28 16:05:40|43258.7|43238.7|43262|43242|43262|43242|43257|43237|17
1643385950000|2022-01-28 16:05:50|43264.5|43244.5|43262|43242|43271.2|43251.2|43259.5|43239.5|28
1643385960000|2022-01-28 16:06:00|43261.2|43241.2|43258.7|43238.7|43262|43242|43255.4|43235.4|7
1643385970000|2022-01-28 16:06:10|43257.9|43237.9|43257|43237|43259.5|43239.5|43254.5|43234.5|25
1643385980000|2022-01-28 16:06:20|43256.2|43236.2|43259.5|43239.5|43263.7|43243.7|43254.5|43234.5|9
1643385990000|2022-01-28 16:06:30|43258.7|43238.7|43267.9|43247.9|43267.9|43247.9|43258.7|43238.7|1
1643386000000|2022-01-28 16:06:40|43268.7|43248.7|43267.9|43247.9|43278.7|43258.7|43267|43247|12
1643386010000|2022-01-28 16:06:50|43269.5|43249.5|43276.2|43256.2|43277|43257|43269.5|43249.5|8
1643386020000|2022-01-28 16:07:00|43275.4|43255.4|43274.5|43254.5|43282|43262|43274.5|43254.5|11
1643386030000|2022-01-28 16:07:10|43272|43252|43277|43257|43277|43257|43272|43252|7
1643386040000|2022-01-28 16:07:20|43275.4|43255.4|43274.5|43254.5|43275.4|43255.4|43274.5|43254.5|4
1643386050000|2022-01-28 16:07:30|43273.7|43253.7|43274.5|43254.5|43274.5|43254.5|43272|43252|3
1643386060000|2022-01-28 16:07:40|43275.4|43255.4|43272|43252|43275.4|43255.4|43269.5|43249.5|7
1643386070000|2022-01-28 16:07:50|43271.2|43251.2|43265.4|43245.4|43272|43252|43262|43242|9
1643386080000|2022-01-28 16:08:00|43266.2|43246.2|43290.4|43270.4|43290.4|43270.4|43265.4|43245.4|20
1643386090000|2022-01-28 16:08:10|43292.9|43272.9|43294.5|43274.5|43299.5|43279.5|43292.9|43272.9|21
1643386100000|2022-01-28 16:08:20|43290.4|43270.4|43290.4|43270.4|43292|43272|43289.5|43269.5|7
1643386110000|2022-01-28 16:08:30|43292|43272|43300.4|43280.4|43302|43282|43292|43272|9
1643386120000|2022-01-28 16:08:40|43301.2|43281.2|43307|43287|43309.5|43289.5|43299.5|43279.5|12
1643386130000|2022-01-28 16:08:50|43306.2|43286.2|43294.5|43274.5|43306.2|43286.2|43294.5|43274.5|9
1643386140000|2022-01-28 16:09:00|43295.4|43275.4|43303.7|43283.7|43303.7|43283.7|43294.5|43274.5|7
1643386150000|2022-01-28 16:09:10|43305.4|43285.4|43304.5|43284.5|43309.5|43289.5|43304.5|43284.5|6
1643386160000|2022-01-28 16:09:20|43305.4|43285.4|43299.5|43279.5|43305.4|43285.4|43299.5|43279.5|8
1643386170000|2022-01-28 16:09:30|43297|43277|43297|43277|43299.5|43279.5|43295.4|43275.4|7
1643386180000|2022-01-28 16:09:40|43299.5|43279.5|43301.2|43281.2|43301.2|43281.2|43295.4|43275.4|12
1643386190000|2022-01-28 16:09:50|43299.5|43279.5|43310.4|43290.4|43310.4|43290.4|43299.5|43279.5|22
1643386200000|2022-01-28 16:10:00|43309.5|43289.5|43307.9|43287.9|43310.4|43290.4|43305.4|43285.4|10
1643386210000|2022-01-28 16:10:10|43314.5|43294.5|43324.5|43304.5|43330.4|43310.4|43309.5|43289.5|51
1643386220000|2022-01-28 16:10:20|43323.7|43303.7|43321.2|43301.2|43328.7|43308.7|43321.2|43301.2|6
1643386230000|2022-01-28 16:10:30|43318.7|43298.7|43314.5|43294.5|43321.2|43301.2|43314.5|43294.5|11
1643386240000|2022-01-28 16:10:40|43312|43292|43307.9|43287.9|43314.5|43294.5|43307.9|43287.9|14
1643386250000|2022-01-28 16:10:50|43306.2|43286.2|43312|43292|43312|43292|43305.4|43285.4|12
1643386260000|2022-01-28 16:11:00|43309.5|43289.5|43312.9|43292.9|43312.9|43292.9|43309.5|43289.5|10
1643386270000|2022-01-28 16:11:10|43314.5|43294.5|43320.4|43300.4|43320.4|43300.4|43314.5|43294.5|16
1643386280000|2022-01-28 16:11:20|43324.5|43304.5|43319.5|43299.5|43325.4|43305.4|43319.5|43299.5|14
1643386290000|2022-01-28 16:11:30|43317.9|43297.9|43314.5|43294.5|43319.5|43299.5|43314.5|43294.5|37
1643386300000|2022-01-28 16:11:40|43315.4|43295.4|43322.9|43302.9|43322.9|43302.9|43315.4|43295.4|22
1643386310000|2022-01-28 16:11:50|43324.5|43304.5|43323.7|43303.7|43331.2|43311.2|43323.7|43303.7|16
1643386320000|2022-01-28 16:12:00|43321.2|43301.2|43327|43307|43328.7|43308.7|43317|43297|30
1643386330000|2022-01-28 16:12:10|43328.7|43308.7|43324.5|43304.5|43331.2|43311.2|43322|43302|10
1643386340000|2022-01-28 16:12:20|43322.9|43302.9|43319.5|43299.5|43324.5|43304.5|43319.5|43299.5|5
1643386350000|2022-01-28 16:12:30|43318.7|43298.7|43342|43322|43345.4|43325.4|43316.2|43296.2|29
1643386360000|2022-01-28 16:12:40|43343.7|43323.7|43349.5|43329.5|43352|43332|43343.7|43323.7|16
1643386370000|2022-01-28 16:12:50|43347|43327|43364.5|43344.5|43366.2|43346.2|43340.4|43320.4|11
1643386380000|2022-01-28 16:13:00|43356.2|43336.2|43357|43337|43357|43337|43342|43322|14
1643386390000|2022-01-28 16:13:10|43359.5|43339.5|43362|43342|43364.5|43344.5|43359.5|43339.5|3
1643386400000|2022-01-28 16:13:20|43362.9|43342.9|43362|43342|43364.5|43344.5|43359.5|43339.5|3
1643386410000|2022-01-28 16:13:30|43361.2|43341.2|43357|43337|43361.2|43341.2|43357|43337|3
1643386420000|2022-01-28 16:13:40|43357.9|43337.9|43359.5|43339.5|43359.5|43339.5|43357.9|43337.9|3
1643386430000|2022-01-28 16:13:50|43357|43337|43359.5|43339.5|43359.5|43339.5|43357|43337|5
1643386440000|2022-01-28 16:14:00|43357.9|43337.9|43370.4|43350.4|43372|43352|43357|43337|22
1643386450000|2022-01-28 16:14:10|43369.5|43349.5|43365.4|43345.4|43370.4|43350.4|43365.4|43345.4|4
1643386460000|2022-01-28 16:14:20|43364.5|43344.5|43369.5|43349.5|43369.5|43349.5|43364.5|43344.5|8
1643386470000|2022-01-28 16:14:30|43368.7|43348.7|43369.5|43349.5|43369.5|43349.5|43366.2|43346.2|16
1643386480000|2022-01-28 16:14:40|43370.4|43350.4|43374.5|43354.5|43374.5|43354.5|43370.4|43350.4|18
1643386490000|2022-01-28 16:14:50|43375.4|43355.4|43371.2|43351.2|43377.9|43357.9|43371.2|43351.2|6
1643386500000|2022-01-28 16:15:00|43376.2|43356.2|43374.5|43354.5|43379.5|43359.5|43373.7|43353.7|29
1643386510000|2022-01-28 16:15:10|43376.2|43356.2|43376.2|43356.2|43379.5|43359.5|43374.5|43354.5|12
1643386520000|2022-01-28 16:15:20|43377|43357|43374.5|43354.5|43379.5|43359.5|43374.5|43354.5|30
1643386530000|2022-01-28 16:15:30|43377.8|43357.8|43379.5|43359.5|43379.5|43359.5|43377.8|43357.8|13
1643386540000|2022-01-28 16:15:40|||||||||1
1643386550000|2022-01-28 16:15:50|||||||||33
1643386560000|2022-01-28 16:16:00|43382|43362|43384.5|43364.5|43384.5|43364.5|43382|43362|21
1643386570000|2022-01-28 16:16:10|43386.2|43366.2|43382|43362|43386.2|43366.2|43382|43362|24
1643386580000|2022-01-28 16:16:20|43380.3|43360.3|43375.4|43355.4|43380.3|43360.3|43375.4|43355.4|35
1643386590000|2022-01-28 16:16:30|43376.2|43356.2|43378.7|43358.7|43379.5|43359.5|43371.2|43351.2|17
1643386600000|2022-01-28 16:16:40|43377|43357|43379.5|43359.5|43379.5|43359.5|43376.2|43356.2|0
1643386610000|2022-01-28 16:16:50|43377|43357|43379.5|43359.5|43379.5|43359.5|43377|43357|4
1643386620000|2022-01-28 16:17:00|43382|43362|43382|43362|43386.2|43366.2|43381.2|43361.2|20
1643386630000|2022-01-28 16:17:10|43386.2|43366.2|43381.2|43361.2|43386.2|43366.2|43381.2|43361.2|7
1643386640000|2022-01-28 16:17:20|43382|43362|43372|43352|43382|43362|43372|43352|22
1643386650000|2022-01-28 16:17:30|43372.8|43352.8|43371.2|43351.2|43376.2|43356.2|43369.5|43349.5|11
1643386660000|2022-01-28 16:17:40|43372|43352|43374.5|43354.5|43374.5|43354.5|43372|43352|5
1643386670000|2022-01-28 16:17:50|43372|43352|43379.5|43359.5|43379.5|43359.5|43371.2|43351.2|18
1643386680000|2022-01-28 16:18:00|43381.2|43361.2|43383.7|43363.7|43384.5|43364.5|43381.2|43361.2|7
1643386690000|2022-01-28 16:18:10|43382|43362|43384.5|43364.5|43386.2|43366.2|43382|43362|8
1643386700000|2022-01-28 16:18:20|43386.2|43366.2|43389.5|43369.5|43389.5|43369.5|43384.5|43364.5|9
1643386710000|2022-01-28 16:18:30|43387|43367|43384.5|43364.5|43387|43367|43384.5|43364.5|3
1643386720000|2022-01-28 16:18:40|43386.2|43366.2|43380.4|43360.4|43386.2|43366.2|43380.4|43360.4|18
1643386730000|2022-01-28 16:18:50|43381.2|43361.2|43382|43362|43382|43362|43379.5|43359.5|10
1643386740000|2022-01-28 16:19:00|43384.5|43364.5|43378.7|43358.7|43386.2|43366.2|43378.7|43358.7|16
1643386750000|2022-01-28 16:19:10|43377.9|43357.9|43369.5|43349.5|43377.9|43357.9|43369.5|43349.5|5
1643386760000|2022-01-28 16:19:20|43371.2|43351.2|43374.5|43354.5|43374.5|43354.5|43371.2|43351.2|1
1643386770000|2022-01-28 16:19:30|43373.7|43353.7|43371.2|43351.2|43373.7|43353.7|43371.2|43351.2|3
1643386780000|2022-01-28 16:19:40|43369.5|43349.5|43382.8|43362.8|43382.8|43362.8|43369.5|43349.5|10
1643386790000|2022-01-28 16:19:50|43384.5|43364.5|43384.5|43364.5|43385.3|43365.3|43384.5|43364.5|13
1643386800000|2022-01-28 16:20:00|43385.3|43365.3|43407.9|43387.9|43407.9|43387.9|43385.3|43365.3|36
1643386810000|2022-01-28 16:20:10|43408.7|43388.7|43412|43392|43412|43392|43396.2|43376.2|14
1643386820000|2022-01-28 16:20:20|43412.8|43392.8|43411.2|43391.2|43412.8|43392.8|43411.2|43391.2|2
1643386830000|2022-01-28 16:20:30|43408.7|43388.7|43406.2|43386.2|43408.7|43388.7|43401.2|43381.2|8
1643386840000|2022-01-28 16:20:40|43407.9|43387.9|43393.7|43373.7|43407.9|43387.9|43393.7|43373.7|7
1643386850000|2022-01-28 16:20:50|43392.9|43372.9|43377.9|43357.9|43392.9|43372.9|43377.9|43357.9|10
1643386860000|2022-01-28 16:21:00|43380.4|43360.4|43381.2|43361.2|43381.2|43361.2|43376.2|43356.2|8
1643386870000|2022-01-28 16:21:10|43382.9|43362.9|43384.5|43364.5|43389.5|43369.5|43382.9|43362.9|22
1643386880000|2022-01-28 16:21:20|43383.7|43363.7|43371.2|43351.2|43383.7|43363.7|43371.2|43351.2|3
1643386890000|2022-01-28 16:21:30|43370.4|43350.4|43346.2|43326.2|43370.4|43350.4|43346.2|43326.2|14
1643386900000|2022-01-28 16:21:40|43341.2|43321.2|43332.9|43312.9|43341.2|43321.2|43330.4|43310.4|16
1643386910000|2022-01-28 16:21:50|43330.4|43310.4|43329.5|43309.5|43330.4|43310.4|43320.4|43300.4|19
1643386920000|2022-01-28 16:22:00|43331.2|43311.2|43341.2|43321.2|43341.2|43321.2|43331.2|43311.2|31
1643386930000|2022-01-28 16:22:10|43342|43322|43346.2|43326.2|43346.2|43326.2|43341.2|43321.2|7
1643386940000|2022-01-28 16:22:20|43343.7|43323.7|43337.9|43317.9|43343.7|43323.7|43337.9|43317.9|8
1643386950000|2022-01-28 16:22:30|43337|43317|43311.2|43291.2|43337|43317|43311.2|43291.2|11
1643386960000|2022-01-28 16:22:40|43309.5|43289.5|43303.7|43283.7|43309.5|43289.5|43303.7|43283.7|5
1643386970000|2022-01-28 16:22:50|43302.9|43282.9|43301.2|43281.2|43302.9|43282.9|43301.2|43281.2|4
1643386980000|2022-01-28 16:23:00|43300.4|43280.4|43313.7|43293.7|43314.5|43294.5|43300.4|43280.4|21
1643386990000|2022-01-28 16:23:10|43312.9|43292.9|43306.2|43286.2|43312.9|43292.9|43304.5|43284.5|17
1643387000000|2022-01-28 16:23:20|43307|43287|43306.2|43286.2|43311.2|43291.2|43306.2|43286.2|15
1643387010000|2022-01-28 16:23:30|43307|43287|43303.7|43283.7|43308.7|43288.7|43303.7|43283.7|3
1643387020000|2022-01-28 16:23:40|43306.2|43286.2|43301.2|43281.2|43306.2|43286.2|43301.2|43281.2|8
1643387030000|2022-01-28 16:23:50|||||||||18
1643387040000|2022-01-28 16:24:00|||||||||29
1643387050000|2022-01-28 16:24:10|43295.4|43275.4|43287|43267|43295.4|43275.4|43286.2|43266.2|17
1643387060000|2022-01-28 16:24:20|43287.8|43267.8|43291.2|43271.2|43291.2|43271.2|43286.2|43266.2|11
1643387070000|2022-01-28 16:24:30|43292|43272|43285.4|43265.4|43292|43272|43284.5|43264.5|5
1643387080000|2022-01-28 16:24:40|43283.7|43263.7|43282|43262|43284.5|43264.5|43281.2|43261.2|7
1643387090000|2022-01-28 16:24:50|43282.8|43262.8|43294.5|43274.5|43294.5|43274.5|43281.2|43261.2|49
1643387100000|2022-01-28 16:25:00|43292|43272|43292|43272|43292|43272|43289.5|43269.5|12
1643387110000|2022-01-28 16:25:10|43293.6|43273.6|43298.7|43278.7|43298.7|43278.7|43293.6|43273.6|2
1643387120000|2022-01-28 16:25:20|43297.9|43277.9|43302|43282|43302|43282|43296.2|43276.2|5
1643387130000|2022-01-28 16:25:30|43301.2|43281.2|43297.9|43277.9|43301.2|43281.2|43297.9|43277.9|19
1643387140000|2022-01-28 16:25:40|43296.2|43276.2|43299.5|43279.5|43301.2|43281.2|43295.4|43275.4|11
1643387150000|2022-01-28 16:25:50|43298.7|43278.7|43304.5|43284.5|43304.5|43284.5|43296.2|43276.2|10
1643387160000|2022-01-28 16:26:00|43306.1|43286.1|43331.2|43311.2|43331.2|43311.2|43306.1|43286.1|13
1643387170000|2022-01-28 16:26:10|43336.2|43316.2|43341.2|43321.2|43347|43327|43336.2|43316.2|8
1643387180000|2022-01-28 16:26:20|43342|43322|43338.7|43318.7|43345.4|43325.4|43338.7|43318.7|13
1643387190000|2022-01-28 16:26:30|43341.2|43321.2|43341.2|43321.2|43341.2|43321.2|43336.2|43316.2|2
1643387200000|2022-01-28 16:26:40|43337.8|43317.8|43333.7|43313.7|43337.8|43317.8|43331.2|43311.2|4
1643387210000|2022-01-28 16:26:50|43334.5|43314.5|43335.4|43315.4|43338.7|43318.7|43333.7|43313.7|15
1643387220000|2022-01-28 16:27:00|43334.5|43314.5|43321.2|43301.2|43334.5|43314.5|43318.7|43298.7|12
1643387230000|2022-01-28 16:27:10|43320.4|43300.4|43311.2|43291.2|43320.4|43300.4|43307.9|43287.9|12
1643387240000|2022-01-28 16:27:20|43312|43292|43306.2|43286.2|43312|43292|43303.7|43283.7|19
1643387250000|2022-01-28 16:27:30|43308.7|43288.7|43308.7|43288.7|43311.2|43291.2|43306.2|43286.2|8
1643387260000|2022-01-28 16:27:40|43311.2|43291.2|43301.2|43281.2|43311.2|43291.2|43298.7|43278.7|2
1643387270000|2022-01-28 16:27:50|43297|43277|43306.2|43286.2|43306.2|43286.2|43297|43277|5
1643387280000|2022-01-28 16:28:00|43304.5|43284.5|43305.4|43285.4|43309.5|43289.5|43304.5|43284.5|5
1643387290000|2022-01-28 16:28:10|43304.5|43284.5|43311.2|43291.2|43313.7|43293.7|43303.7|43283.7|11
1643387300000|2022-01-28 16:28:20|43312|43292|43312|43292|43316.2|43296.2|43311.2|43291.2|6
1643387310000|2022-01-28 16:28:30|43313.7|43293.7|43311.2|43291.2|43313.7|43293.7|43308.7|43288.7|3
1643387320000|2022-01-28 16:28:40|43308.7|43288.7|43306.2|43286.2|43308.7|43288.7|43306.2|43286.2|5
1643387330000|2022-01-28 16:28:50|43308.7|43288.7|43302|43282|43308.7|43288.7|43301.2|43281.2|6
1643387340000|2022-01-28 16:29:00|43303.7|43283.7|43301.2|43281.2|43303.7|43283.7|43301.2|43281.2|6
1643387350000|2022-01-28 16:29:10|43300.4|43280.4|43293.7|43273.7|43302|43282|43293.7|43273.7|8
1643387360000|2022-01-28 16:29:20|43294.5|43274.5|43283.7|43263.7|43296.2|43276.2|43283.7|43263.7|8
1643387370000|2022-01-28 16:29:30|43285.4|43265.4|43278.7|43258.7|43287.9|43267.9|43273.7|43253.7|18
1643387380000|2022-01-28 16:29:40|43277|43257|43277|43257|43278.7|43258.7|43272|43252|2
1643387390000|2022-01-28 16:29:50|43278.7|43258.7|43279.5|43259.5|43284.5|43264.5|43277|43257|4
1643387400000|2022-01-28 16:30:00|43281.2|43261.2|43311.2|43291.2|43311.2|43291.2|43281.2|43261.2|20
1643387410000|2022-01-28 16:30:10|43312|43292|43305.4|43285.4|43313.7|43293.7|43305.4|43285.4|11
1643387420000|2022-01-28 16:30:20|43301.2|43281.2|43318.7|43298.7|43318.7|43298.7|43301.2|43281.2|22
1643387430000|2022-01-28 16:30:30|43317|43297|43307|43287|43317|43297|43307|43287|10
1643387440000|2022-01-28 16:30:40|43306.2|43286.2|43311.2|43291.2|43313.7|43293.7|43306.2|43286.2|23
1643387450000|2022-01-28 16:30:50|43312|43292|43311.2|43291.2|43316.2|43296.2|43311.2|43291.2|13
1643387460000|2022-01-28 16:31:00|43316.2|43296.2|43316.2|43296.2|43316.2|43296.2|43311.2|43291.2|31
1643387470000|2022-01-28 16:31:10|43317.9|43297.9|43298.7|43278.7|43320.4|43300.4|43298.7|43278.7|16
1643387480000|2022-01-28 16:31:20|43294.5|43274.5|43286.2|43266.2|43297|43277|43286.2|43266.2|3
1643387490000|2022-01-28 16:31:30|43283.7|43263.7|43283.7|43263.7|43285.4|43265.4|43283.7|43263.7|1
1643387500000|2022-01-28 16:31:40|43286.2|43266.2|43296.2|43276.2|43297|43277|43283.7|43263.7|7
1643387510000|2022-01-28 16:31:50|43295.4|43275.4|43286.2|43266.2|43295.4|43275.4|43286.2|43266.2|1
1643387520000|2022-01-28 16:32:00|43287.9|43267.9|43284.5|43264.5|43288.7|43268.7|43283.7|43263.7|9
1643387530000|2022-01-28 16:32:10|43286.2|43266.2|43296.2|43276.2|43298.7|43278.7|43276.2|43256.2|18
1643387540000|2022-01-28 16:32:20|43297|43277|43312.9|43292.9|43312.9|43292.9|43297|43277|7
1643387550000|2022-01-28 16:32:30|43311.2|43291.2|43316.2|43296.2|43316.2|43296.2|43311.2|43291.2|0
1643387560000|2022-01-28 16:32:40|43313.7|43293.7|43301.2|43281.2|43313.7|43293.7|43298.7|43278.7|7
1643387570000|2022-01-28 16:32:50|43302|43282|43313.7|43293.7|43313.7|43293.7|43301.2|43281.2|5
1643387580000|2022-01-28 16:33:00|43311.2|43291.2|43311.2|43291.2|43316.2|43296.2|43306.2|43286.2|12
1643387590000|2022-01-28 16:33:10|43308.7|43288.7|43308.7|43288.7|43311.2|43291.2|43303.7|43283.7|5
1643387600000|2022-01-28 16:33:20|43307.9|43287.9|43303.7|43283.7|43308.7|43288.7|43303.7|43283.7|4
1643387610000|2022-01-28 16:33:30|43304.5|43284.5|43306.2|43286.2|43306.2|43286.2|43301.2|43281.2|3
1643387620000|2022-01-28 16:33:40|43313.7|43293.7|43314.5|43294.5|43321.2|43301.2|43313.7|43293.7|23
1643387630000|2022-01-28 16:33:50|43313.7|43293.7|43318.7|43298.7|43318.7|43298.7|43313.7|43293.7|5
1643387640000|2022-01-28 16:34:00|43321.2|43301.2|43306.2|43286.2|43321.2|43301.2|43306.2|43286.2|10
1643387650000|2022-01-28 16:34:10|43308.7|43288.7|43306.2|43286.2|43311.2|43291.2|43304.5|43284.5|1
1643387660000|2022-01-28 16:34:20|43307|43287|43297.9|43277.9|43308.7|43288.7|43297.9|43277.9|5
1643387670000|2022-01-28 16:34:30|43298.7|43278.7|43298.7|43278.7|43301.2|43281.2|43296.2|43276.2|4
1643387680000|2022-01-28 16:34:40|43297|43277|43308.7|43288.7|43308.7|43288.7|43296.2|43276.2|12
1643387690000|2022-01-28 16:34:50|43306.2|43286.2|43310.4|43290.4|43311.2|43291.2|43306.2|43286.2|9
1643387700000|2022-01-28 16:35:00|43308.7|43288.7|43316.2|43296.2|43323.7|43303.7|43307|43287|22
1643387710000|2022-01-28 16:35:10|43317.9|43297.9|43319.5|43299.5|43319.5|43299.5|43316.2|43296.2|13
1643387720000|2022-01-28 16:35:20|43320.3|43300.3|43323.7|43303.7|43327|43307|43320.3|43300.3|6
1643387730000|2022-01-28 16:35:30|43326.2|43306.2|43315.4|43295.4|43328.7|43308.7|43315.4|43295.4|8
1643387740000|2022-01-28 16:35:40|43316.2|43296.2|43321.2|43301.2|43323.7|43303.7|43316.2|43296.2|2
1643387750000|2022-01-28 16:35:50|43326.2|43306.2|43318.7|43298.7|43327|43307|43318.7|43298.7|4
1643387760000|2022-01-28 16:36:00|43319.5|43299.5|43318.7|43298.7|43323.7|43303.7|43315.4|43295.4|17
1643387770000|2022-01-28 16:36:10|43317|43297|43312|43292|43321.2|43301.2|43312|43292|3
1643387780000|2022-01-28 16:36:20|43312.8|43292.8|43305.4|43285.4|43318.7|43298.7|43302.1|43282.1|7
1643387790000|2022-01-28 16:36:30|43303.7|43283.7|43316.2|43296.2|43316.2|43296.2|43303.7|43283.7|11
1643387800000|2022-01-28 16:36:40|43315.4|43295.4|43321.2|43301.2|43324.5|43304.5|43313.7|43293.7|9
1643387810000|2022-01-28 16:36:50|43322|43302|43321.2|43301.2|43323.7|43303.7|43320.4|43300.4|9
1643387820000|2022-01-28 16:37:00|43320.4|43300.4|43323.7|43303.7|43325.4|43305.4|43318.7|43298.7|8
1643387830000|2022-01-28 16:37:10|43321.2|43301.2|43318.7|43298.7|43323.7|43303.7|43317.9|43297.9|7
1643387840000|2022-01-28 16:37:20|43319.5|43299.5|43316.2|43296.2|43321.2|43301.2|43316.2|43296.2|4
1643387850000|2022-01-28 16:37:30|43314.5|43294.5|43314.5|43294.5|43317.9|43297.9|43311.2|43291.2|13
1643387860000|2022-01-28 16:37:40|43313.7|43293.7|43306.2|43286.2|43316.2|43296.2|43306.2|43286.2|8
1643387870000|2022-01-28 16:37:50|43301.2|43281.2|43297|43277|43301.2|43281.2|43296.2|43276.2|7
1643387880000|2022-01-28 16:38:00|43296.2|43276.2|43298.7|43278.7|43300.4|43280.4|43293.7|43273.7|19
1643387890000|2022-01-28 16:38:10|43299.5|43279.5|43293.7|43273.7|43301.2|43281.2|43293.7|43273.7|4
1643387900000|2022-01-28 16:38:20|43290.4|43270.4|43276.2|43256.2|43290.4|43270.4|43276.2|43256.2|12
1643387910000|2022-01-28 16:38:30|43278.7|43258.7|43264.5|43244.5|43278.7|43258.7|43262|43242|21
1643387920000|2022-01-28 16:38:40|43260.4|43240.4|43242|43222|43260.4|43240.4|43242|43222|45
1643387930000|2022-01-28 16:38:50|43241.2|43221.2|43240.4|43220.4|43246.2|43226.2|43240.4|43220.4|16
1643387940000|2022-01-28 16:39:00|43239.6|43219.6|43243.7|43223.7|43243.7|43223.7|43236.2|43216.2|6
1643387950000|2022-01-28 16:39:10|43248.7|43228.7|43246.2|43226.2|43254.5|43234.5|43243.7|43223.7|10
1643387960000|2022-01-28 16:39:20|43244.5|43224.5|43239.5|43219.5|43244.5|43224.5|43239.5|43219.5|14
1643387970000|2022-01-28 16:39:30|43237.9|43217.9|43228.7|43208.7|43239.5|43219.5|43228.7|43208.7|9
1643387980000|2022-01-28 16:39:40|43229.5|43209.5|43217.9|43197.9|43232.9|43212.9|43216.2|43196.2|7
1643387990000|2022-01-28 16:39:50|43216.2|43196.2|43216.2|43196.2|43220.4|43200.4|43216.2|43196.2|12
1643388000000|2022-01-28 16:40:00|43215.4|43195.4|43221.2|43201.2|43224.5|43204.5|43212.9|43192.9|29
1643388010000|2022-01-28 16:40:10|43220.4|43200.4|43222.9|43202.9|43223.7|43203.7|43220.4|43200.4|4
1643388020000|2022-01-28 16:40:20|43223.7|43203.7|43223.7|43203.7|43225.4|43205.4|43221.2|43201.2|7
1643388030000|2022-01-28 16:40:30|43222|43202|43223.7|43203.7|43224.5|43204.5|43221.2|43201.2|7
1643388040000|2022-01-28 16:40:40|43222|43202|43224.5|43204.5|43231.2|43211.2|43222|43202|54
1643388050000|2022-01-28 16:40:50|43223.7|43203.7|43220.4|43200.4|43226.2|43206.2|43220.4|43200.4|14
1643388060000|2022-01-28 16:41:00|43219.5|43199.5|43216.2|43196.2|43221.2|43201.2|43216.2|43196.2|15
1643388070000|2022-01-28 16:41:10|43214.5|43194.5|43217|43197|43219.5|43199.5|43214.5|43194.5|6
1643388080000|2022-01-28 16:41:20|43217.8|43197.8|43217|43197|43222|43202|43217|43197|6
1643388090000|2022-01-28 16:41:30|43217.8|43197.8|43215.3|43195.3|43222|43202|43215.3|43195.3|9
1643388100000|2022-01-28 16:41:40|43217.8|43197.8|43217.8|43197.8|43221.1|43201.1|43217|43197|8
1643388110000|2022-01-28 16:41:50|43219.5|43199.5|43212|43192|43220.3|43200.3|43211.2|43191.2|75
1643388120000|2022-01-28 16:42:00|43211.2|43191.2|43222|43202|43222|43202|43209.5|43189.5|26
1643388130000|2022-01-28 16:42:10|43222.8|43202.8|43222|43202|43222.8|43202.8|43219.5|43199.5|8
1643388140000|2022-01-28 16:42:20|43221.2|43201.2|43212.8|43192.8|43222|43202|43212.8|43192.8|7
1643388150000|2022-01-28 16:42:30|43215.3|43195.3|43217|43197|43219.5|43199.5|43215.3|43195.3|4
1643388160000|2022-01-28 16:42:40|43222|43202|43217.8|43197.8|43222|43202|43217.8|43197.8|12
1643388170000|2022-01-28 16:42:50|43222|43202|43233.6|43213.6|43233.6|43213.6|43222|43202|9
1643388180000|2022-01-28 16:43:00|43235.3|43215.3|43232.8|43212.8|43235.3|43215.3|43227.8|43207.8|9
1643388190000|2022-01-28 16:43:10|43234.4|43214.4|43231.9|43211.9|43235.3|43215.3|43226.1|43206.1|5
1643388200000|2022-01-28 16:43:20|43233.6|43213.6|43241.1|43221.1|43241.1|43221.1|43233.6|43213.6|4
1643388210000|2022-01-28 16:43:30|43240.3|43220.3|43234.5|43214.5|43240.3|43220.3|43234.5|43214.5|1
1643388220000|2022-01-28 16:43:40|43235.3|43215.3|43236.1|43216.1|43236.1|43216.1|43232.8|43212.8|2
1643388230000|2022-01-28 16:43:50|43234.5|43214.5|43232.8|43212.8|43234.5|43214.5|43230.3|43210.3|6
1643388240000|2022-01-28 16:44:00|43231.1|43211.1|43238.6|43218.6|43238.6|43218.6|43231.1|43211.1|10
1643388250000|2022-01-28 16:44:10|43240.3|43220.3|43238.6|43218.6|43240.3|43220.3|43237.8|43217.8|7
1643388260000|2022-01-28 16:44:20|43239.4|43219.4|43224.5|43204.5|43241.1|43221.1|43224.5|43204.5|7
1643388270000|2022-01-28 16:44:30|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43220.3|43200.3|4
1643388280000|2022-01-28 16:44:40|43224.5|43204.5|43222.8|43202.8|43225.3|43205.3|43222|43202|10
1643388290000|2022-01-28 16:44:50|43222|43202|43220.3|43200.3|43222.8|43202.8|43220.3|43200.3|2
1643388300000|2022-01-28 16:45:00|43222.8|43202.8|43227.8|43207.8|43227.8|43207.8|43222.8|43202.8|14
1643388310000|2022-01-28 16:45:10|43229.4|43209.4|43227.8|43207.8|43232.8|43212.8|43227.8|43207.8|5
1643388320000|2022-01-28 16:45:20|43230.3|43210.3|43224.5|43204.5|43232|43212|43224.5|43204.5|10
1643388330000|2022-01-28 16:45:30|43222.8|43202.8|43217.8|43197.8|43222.8|43202.8|43217.8|43197.8|7
1643388340000|2022-01-28 16:45:40|43216.1|43196.1|43212.8|43192.8|43217|43197|43212.8|43192.8|3
1643388350000|2022-01-28 16:45:50|43211.1|43191.1|43210.3|43190.3|43211.1|43191.1|43208.6|43188.6|10
1643388360000|2022-01-28 16:46:00|43208.6|43188.6|43217.8|43197.8|43218.6|43198.6|43208.6|43188.6|14
1643388370000|2022-01-28 16:46:10|43215.3|43195.3|43217.8|43197.8|43217.8|43197.8|43215.3|43195.3|4
1643388380000|2022-01-28 16:46:20|43217|43197|43211.1|43191.1|43217.8|43197.8|43211.1|43191.1|9
1643388390000|2022-01-28 16:46:30|43209.4|43189.4|43212.8|43192.8|43212.8|43192.8|43208.6|43188.6|4
1643388400000|2022-01-28 16:46:40|43210.3|43190.3|43202.8|43182.8|43210.3|43190.3|43202.8|43182.8|9
1643388410000|2022-01-28 16:46:50|43204.5|43184.5|43199.5|43179.5|43204.5|43184.5|43199.5|43179.5|5
1643388420000|2022-01-28 16:47:00|43202.8|43182.8|43202.8|43182.8|43204.5|43184.5|43199.5|43179.5|11
1643388430000|2022-01-28 16:47:10|43199.5|43179.5|43200.3|43180.3|43200.3|43180.3|43197|43177|8
1643388440000|2022-01-28 16:47:20|43197.8|43177.8|43198.6|43178.6|43202.8|43182.8|43197.8|43177.8|16
1643388450000|2022-01-28 16:47:30|43200.3|43180.3|43197|43177|43202.8|43182.8|43197|43177|83
1643388460000|2022-01-28 16:47:40|43196.2|43176.2|43194.5|43174.5|43196.2|43176.2|43193.7|43173.7|8
1643388470000|2022-01-28 16:47:50|43193.7|43173.7|43133.6|43113.6|43193.7|43173.7|43133.6|43113.6|212
1643388480000|2022-01-28 16:48:00|43131.1|43111.1|43127.8|43107.8|43137.8|43117.8|43121.1|43101.1|75
1643388490000|2022-01-28 16:48:10|43130.3|43110.3|43122.8|43102.8|43134.4|43114.4|43122|43102|40
1643388500000|2022-01-28 16:48:20|43126.1|43106.1|43141.2|43121.2|43142|43122|43126.1|43106.1|32
1643388510000|2022-01-28 16:48:30|43138.7|43118.7|43143.7|43123.7|43147|43127|43137|43117|26
1643388520000|2022-01-28 16:48:40|43142.9|43122.9|43139.5|43119.5|43142.9|43122.9|43139.5|43119.5|33
1643388530000|2022-01-28 16:48:50|43141.2|43121.2|43139.5|43119.5|43142|43122|43139.5|43119.5|14
1643388540000|2022-01-28 16:49:00|43141.2|43121.2|43141.2|43121.2|43144.5|43124.5|43141.2|43121.2|41
1643388550000|2022-01-28 16:49:10|43139.5|43119.5|43139.5|43119.5|43141.2|43121.2|43139.5|43119.5|20
1643388560000|2022-01-28 16:49:20|43141.2|43121.2|43139.5|43119.5|43141.2|43121.2|43139.5|43119.5|5
1643388570000|2022-01-28 16:49:30|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|43144.5|43124.5|11
1643388580000|2022-01-28 16:49:40|43146.2|43126.2|43151.2|43131.2|43151.2|43131.2|43146.2|43126.2|29
1643388590000|2022-01-28 16:49:50|43156.2|43136.2|43171.2|43151.2|43171.2|43151.2|43156.2|43136.2|19
1643388600000|2022-01-28 16:50:00|43172|43152|43177.8|43157.8|43179.5|43159.5|43171.2|43151.2|11
1643388610000|2022-01-28 16:50:10|43179.5|43159.5|43181.2|43161.2|43186.2|43166.2|43176.2|43156.2|31
1643388620000|2022-01-28 16:50:20|43178.7|43158.7|43170.3|43150.3|43178.7|43158.7|43170.3|43150.3|35
1643388630000|2022-01-28 16:50:30|43169.5|43149.5|43167.8|43147.8|43173.7|43153.7|43167.8|43147.8|17
1643388640000|2022-01-28 16:50:40|43167|43147|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|10
1643388650000|2022-01-28 16:50:50|43163.7|43143.7|43162|43142|43164.5|43144.5|43162|43142|1
1643388660000|2022-01-28 16:51:00|43163.7|43143.7|43157.9|43137.9|43163.7|43143.7|43157.1|43137.1|13
1643388670000|2022-01-28 16:51:10|43153.7|43133.7|43142|43122|43153.7|43133.7|43141.2|43121.2|6
1643388680000|2022-01-28 16:51:20|43141.2|43121.2|43140.4|43120.4|43146.2|43126.2|43140.4|43120.4|5
1643388690000|2022-01-28 16:51:30|43141.2|43121.2|43142.8|43122.8|43142.8|43122.8|43138.7|43118.7|8
1643388700000|2022-01-28 16:51:40|43146.2|43126.2|43157.9|43137.9|43157.9|43137.9|43146.2|43126.2|5
1643388710000|2022-01-28 16:51:50|43156.2|43136.2|43166.2|43146.2|43167.9|43147.9|43156.2|43136.2|6
1643388720000|2022-01-28 16:52:00|43163.7|43143.7|43172|43152|43176.2|43156.2|43163.7|43143.7|17
1643388730000|2022-01-28 16:52:10|43171.2|43151.2|43167.9|43147.9|43171.2|43151.2|43167.8|43147.8|2
1643388740000|2022-01-28 16:52:20|43170.4|43150.4|43167.9|43147.9|43170.4|43150.4|43167.9|43147.9|3
1643388750000|2022-01-28 16:52:30|43168.7|43148.7|43171.2|43151.2|43171.2|43151.2|43168.7|43148.7|3
1643388760000|2022-01-28 16:52:40|43169.5|43149.5|43166.2|43146.2|43171.2|43151.2|43166.2|43146.2|5
1643388770000|2022-01-28 16:52:50|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43166.2|43146.2|4
1643388780000|2022-01-28 16:53:00|43170.4|43150.4|43175.4|43155.4|43175.4|43155.4|43170.4|43150.4|6
1643388790000|2022-01-28 16:53:10|43172.9|43152.9|43158.7|43138.7|43172.9|43152.9|43156.2|43136.2|13
1643388800000|2022-01-28 16:53:20|43157.9|43137.9|43170.4|43150.4|43170.4|43150.4|43156.2|43136.2|4
1643388810000|2022-01-28 16:53:30|43171.2|43151.2|43176.2|43156.2|43176.2|43156.2|43171.2|43151.2|12
1643388820000|2022-01-28 16:53:40|43175.4|43155.4|43173.7|43153.7|43175.4|43155.4|43171.2|43151.2|6
1643388830000|2022-01-28 16:53:50|43176.2|43156.2|43176.2|43156.2|43177.9|43157.9|43171.2|43151.2|14
1643388840000|2022-01-28 16:54:00|43177.9|43157.9|43171.2|43151.2|43177.9|43157.9|43171.2|43151.2|40
1643388850000|2022-01-28 16:54:10|43166.2|43146.2|43163.7|43143.7|43166.2|43146.2|43163.7|43143.7|5
1643388860000|2022-01-28 16:54:20|43161.2|43141.2|43166.2|43146.2|43166.2|43146.2|43156.2|43136.2|23
1643388870000|2022-01-28 16:54:30|||||||||6
1643388880000|2022-01-28 16:54:40|43165.4|43145.4|43168.7|43148.7|43168.7|43148.7|43161.2|43141.2|22
1643388890000|2022-01-28 16:54:50|43170.4|43150.4|43176.2|43156.2|43176.2|43156.2|43167.9|43147.9|12
1643388900000|2022-01-28 16:55:00|43174.6|43154.6|43170.4|43150.4|43174.6|43154.6|43168.7|43148.7|19
1643388910000|2022-01-28 16:55:10|43168.7|43148.7|43169.5|43149.5|43171.2|43151.2|43168.7|43148.7|6
1643388920000|2022-01-28 16:55:20|43171.2|43151.2|43173.7|43153.7|43173.7|43153.7|43171.2|43151.2|44
1643388930000|2022-01-28 16:55:30|43176.2|43156.2|43175.4|43155.4|43176.2|43156.2|43172.9|43152.9|39
1643388940000|2022-01-28 16:55:40|43173.7|43153.7|43168.7|43148.7|43173.7|43153.7|43168.7|43148.7|8
1643388950000|2022-01-28 16:55:50|43169.5|43149.5|43173.7|43153.7|43173.7|43153.7|43169.5|43149.5|7
1643388960000|2022-01-28 16:56:00|43176.2|43156.2|43182|43162|43182|43162|43168.7|43148.7|42
1643388970000|2022-01-28 16:56:10|43184.5|43164.5|43216.2|43196.2|43216.2|43196.2|43184.5|43164.5|18
1643388980000|2022-01-28 16:56:20|43217|43197|43231.2|43211.2|43231.2|43211.2|43212|43192|27
1643388990000|2022-01-28 16:56:30|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|43228.7|43208.7|9
1643389000000|2022-01-28 16:56:40|43226.2|43206.2|43221.2|43201.2|43226.2|43206.2|43221.2|43201.2|7
1643389010000|2022-01-28 16:56:50|43218.7|43198.7|43221.2|43201.2|43221.2|43201.2|43218.7|43198.7|2
1643389020000|2022-01-28 16:57:00|43223.7|43203.7|43232.8|43212.8|43232.8|43212.8|43223.7|43203.7|10
1643389030000|2022-01-28 16:57:10|43234.5|43214.5|43248.7|43228.7|43252|43232|43234.5|43214.5|9
1643389040000|2022-01-28 16:57:20|43247.9|43227.9|43251.2|43231.2|43256.2|43236.2|43247|43227|22
1643389050000|2022-01-28 16:57:30|43250.4|43230.4|43250.4|43230.4|43251.2|43231.2|43247.9|43227.9|2
1643389060000|2022-01-28 16:57:40|43249.6|43229.6|43246.2|43226.2|43249.6|43229.6|43242.9|43222.9|4
1643389070000|2022-01-28 16:57:50|43247|43227|43241.2|43221.2|43247.9|43227.9|43241.2|43221.2|19
1643389080000|2022-01-28 16:58:00|43240.4|43220.4|43236.2|43216.2|43240.4|43220.4|43233.7|43213.7|9
1643389090000|2022-01-28 16:58:10|43239.5|43219.5|43248.7|43228.7|43252|43232|43239.5|43219.5|20
1643389100000|2022-01-28 16:58:20|43246.2|43226.2|43246.2|43226.2|43246.2|43226.2|43244.5|43224.5|4
1643389110000|2022-01-28 16:58:30|43243.7|43223.7|43246.2|43226.2|43246.2|43226.2|43243.7|43223.7|6
1643389120000|2022-01-28 16:58:40|43248.7|43228.7|43249.5|43229.5|43251.2|43231.2|43246.2|43226.2|10
1643389130000|2022-01-28 16:58:50|43250.4|43230.4|43248.7|43228.7|43252|43232|43248.7|43228.7|4
1643389140000|2022-01-28 16:59:00|43251.2|43231.2|43247|43227|43251.2|43231.2|43247|43227|7
1643389150000|2022-01-28 16:59:10|43246.2|43226.2|43249.5|43229.5|43249.5|43229.5|43246.2|43226.2|3
1643389160000|2022-01-28 16:59:20|43247|43227|43247|43227|43249.5|43229.5|43246.2|43226.2|2
1643389170000|2022-01-28 16:59:30|43246.2|43226.2|43246.2|43226.2|43247.9|43227.9|43243.7|43223.7|7
1643389180000|2022-01-28 16:59:40|43247|43227|43248.7|43228.7|43248.7|43228.7|43247|43227|4
1643389190000|2022-01-28 16:59:50|43250.4|43230.4|43253.7|43233.7|43253.7|43233.7|43250.4|43230.4|9
1643389200000|2022-01-28 17:00:00|43263.7|43243.7|43272|43252|43281.2|43261.2|43263.7|43243.7|53
1643389210000|2022-01-28 17:00:10|43268.7|43248.7|43256.1|43236.1|43268.7|43248.7|43248.7|43228.7|14
1643389220000|2022-01-28 17:00:20|43259.5|43239.5|43270.4|43250.4|43272|43252|43259.5|43239.5|9
1643389230000|2022-01-28 17:00:30|43267.9|43247.9|43263.7|43243.7|43267.9|43247.9|43263.7|43243.7|2
1643389240000|2022-01-28 17:00:40|43266.2|43246.2|43273.7|43253.7|43274.5|43254.5|43266.2|43246.2|7
1643389250000|2022-01-28 17:00:50|43274.5|43254.5|43271.2|43251.2|43274.5|43254.5|43270.3|43250.3|5
1643389260000|2022-01-28 17:01:00|43270.4|43250.4|43271.2|43251.2|43273.7|43253.7|43268.7|43248.7|13
1643389270000|2022-01-28 17:01:10|43270.4|43250.4|43266.2|43246.2|43271.2|43251.2|43266.2|43246.2|8
1643389280000|2022-01-28 17:01:20|43267|43247|43266.2|43246.2|43268.7|43248.7|43261.2|43241.2|12
1643389290000|2022-01-28 17:01:30|43268.7|43248.7|43265.4|43245.4|43271.2|43251.2|43265.4|43245.4|9
1643389300000|2022-01-28 17:01:40|43267.9|43247.9|43268.7|43248.7|43268.7|43248.7|43267.9|43247.9|3
1643389310000|2022-01-28 17:01:50|43271.2|43251.2|43293.7|43273.7|43293.7|43273.7|43271.2|43251.2|8
1643389320000|2022-01-28 17:02:00|43297|43277|43303.7|43283.7|43307|43287|43297|43277|15
1643389330000|2022-01-28 17:02:10|43336.2|43316.2|43335.4|43315.4|43363.7|43343.7|43332|43312|133
1643389340000|2022-01-28 17:02:20|43333.7|43313.7|43313.7|43293.7|43333.7|43313.7|43313.7|43293.7|16
1643389350000|2022-01-28 17:02:30|43311.2|43291.2|43287|43267|43311.2|43291.2|43287|43267|23
1643389360000|2022-01-28 17:02:40|43289.5|43269.5|43297|43277|43297|43277|43289.5|43269.5|12
1643389370000|2022-01-28 17:02:50|43295.3|43275.3|43297|43277|43297.8|43277.8|43292|43272|5
1643389380000|2022-01-28 17:03:00|43293.6|43273.6|43315.3|43295.3|43315.3|43295.3|43293.6|43273.6|8
1643389390000|2022-01-28 17:03:10|43317.8|43297.8|43326.2|43306.2|43329.5|43309.5|43317.8|43297.8|10
1643389400000|2022-01-28 17:03:20|43327|43307|43320.3|43300.3|43332.8|43312.8|43320.3|43300.3|6
1643389410000|2022-01-28 17:03:30|43319.5|43299.5|43320.3|43300.3|43320.3|43300.3|43317|43297|8
1643389420000|2022-01-28 17:03:40|43321.1|43301.1|43336.1|43316.1|43336.9|43316.9|43321.1|43301.1|13
1643389430000|2022-01-28 17:03:50|43336.9|43316.9|43332.8|43312.8|43336.9|43316.9|43332.8|43312.8|23
1643389440000|2022-01-28 17:04:00|43337.8|43317.8|43336.1|43316.1|43338.6|43318.6|43333.6|43313.6|13
1643389450000|2022-01-28 17:04:10|43337.8|43317.8|43342.8|43322.8|43342.8|43322.8|43337.8|43317.8|7
1643389460000|2022-01-28 17:04:20|43342|43322|43333.6|43313.6|43342.8|43322.8|43333.6|43313.6|5
1643389470000|2022-01-28 17:04:30|43329.5|43309.5|43330.3|43310.3|43331.1|43311.1|43322.8|43302.8|12
1643389480000|2022-01-28 17:04:40|43327.8|43307.8|43324.5|43304.5|43330.3|43310.3|43324.5|43304.5|5
1643389490000|2022-01-28 17:04:50|43325.3|43305.3|43322.8|43302.8|43325.3|43305.3|43322.8|43302.8|5
1643389500000|2022-01-28 17:05:00|43320.3|43300.3|43338.6|43318.6|43338.6|43318.6|43317.8|43297.8|17
1643389510000|2022-01-28 17:05:10|43337.8|43317.8|43335.3|43315.3|43338.6|43318.6|43335.3|43315.3|14
1643389520000|2022-01-28 17:05:20|43337.8|43317.8|43340.3|43320.3|43342.8|43322.8|43337|43317|1
1643389530000|2022-01-28 17:05:30|43337.8|43317.8|43337|43317|43337.8|43317.8|43335.3|43315.3|4
1643389540000|2022-01-28 17:05:40|43335.3|43315.3|43330.3|43310.3|43337|43317|43330.3|43310.3|1
1643389550000|2022-01-28 17:05:50|43331.1|43311.1|43337.8|43317.8|43338.6|43318.6|43331.1|43311.1|8
1643389560000|2022-01-28 17:06:00|43338.6|43318.6|43343.6|43323.6|43343.6|43323.6|43337.8|43317.8|19
1643389570000|2022-01-28 17:06:10|43344.4|43324.4|43348.6|43328.6|43348.6|43328.6|43343.6|43323.6|5
1643389580000|2022-01-28 17:06:20|43351.1|43331.1|43352|43332|43358.6|43338.6|43351.1|43331.1|45
1643389590000|2022-01-28 17:06:30|43347|43327|43336.1|43316.1|43347|43327|43335.3|43315.3|10
1643389600000|2022-01-28 17:06:40|43337.8|43317.8|43350.3|43330.3|43350.3|43330.3|43337.8|43317.8|10
1643389610000|2022-01-28 17:06:50|43348.6|43328.6|43348.6|43328.6|43350.3|43330.3|43347.8|43327.8|8
1643389620000|2022-01-28 17:07:00|43347.8|43327.8|43342.8|43322.8|43347.8|43327.8|43342.8|43322.8|4
1643389630000|2022-01-28 17:07:10|43340.3|43320.3|43337.8|43317.8|43342.8|43322.8|43335.3|43315.3|9
1643389640000|2022-01-28 17:07:20|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|43336.1|43316.1|6
1643389650000|2022-01-28 17:07:30|43335.3|43315.3|43330.3|43310.3|43338.6|43318.6|43330.3|43310.3|12
1643389660000|2022-01-28 17:07:40|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|6
1643389670000|2022-01-28 17:07:50|43336.1|43316.1|43333.6|43313.6|43337|43317|43332.8|43312.8|4
1643389680000|2022-01-28 17:08:00|43332.8|43312.8|43333.6|43313.6|43340.3|43320.3|43332.8|43312.8|5
1643389690000|2022-01-28 17:08:10|43332.8|43312.8|43325.3|43305.3|43335.3|43315.3|43322.8|43302.8|14
1643389700000|2022-01-28 17:08:20|43324.5|43304.5|43335.3|43315.3|43336.1|43316.1|43322.8|43302.8|16
1643389710000|2022-01-28 17:08:30|43337.8|43317.8|43337.8|43317.8|43341.1|43321.1|43337.8|43317.8|9
1643389720000|2022-01-28 17:08:40|43338.6|43318.6|43329.5|43309.5|43338.6|43318.6|43329.5|43309.5|9
1643389730000|2022-01-28 17:08:50|43327.8|43307.8|43313.7|43293.7|43327.8|43307.8|43313.7|43293.7|5
1643389740000|2022-01-28 17:09:00|43314.5|43294.5|43317.8|43297.8|43317.8|43297.8|43311.1|43291.1|10
1643389750000|2022-01-28 17:09:10|43318.6|43298.6|43322.8|43302.8|43322.8|43302.8|43318.6|43298.6|6
1643389760000|2022-01-28 17:09:20|43327.8|43307.8|43332.8|43312.8|43332.8|43312.8|43327.8|43307.8|6
1643389770000|2022-01-28 17:09:30|43330.3|43310.3|43325.3|43305.3|43330.3|43310.3|43319.5|43299.5|20
1643389780000|2022-01-28 17:09:40|43326.1|43306.1|43335.3|43315.3|43335.3|43315.3|43326.1|43306.1|4
1643389790000|2022-01-28 17:09:50|43336.9|43316.9|43342.8|43322.8|43345.3|43325.3|43336.9|43316.9|18
1643389800000|2022-01-28 17:10:00|43340.3|43320.3|43337.8|43317.8|43340.3|43320.3|43337.8|43317.8|5
1643389810000|2022-01-28 17:10:10|43342.8|43322.8|43340.3|43320.3|43350.3|43330.3|43340.3|43320.3|42
1643389820000|2022-01-28 17:10:20|43339.5|43319.5|43337.8|43317.8|43340.3|43320.3|43337.8|43317.8|8
1643389830000|2022-01-28 17:10:30|43340.3|43320.3|43340.3|43320.3|43342.8|43322.8|43340.3|43320.3|4
1643389840000|2022-01-28 17:10:40|43337.8|43317.8|43342.8|43322.8|43342.8|43322.8|43337.8|43317.8|15
1643389850000|2022-01-28 17:10:50|43348.6|43328.6|43350.3|43330.3|43352.8|43332.8|43347.8|43327.8|23
1643389860000|2022-01-28 17:11:00|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|0
1643389870000|2022-01-28 17:11:10|43350.3|43330.3|43349.4|43329.4|43351.1|43331.1|43348.6|43328.6|11
1643389880000|2022-01-28 17:11:20|43347.8|43327.8|43345.3|43325.3|43347.8|43327.8|43342.8|43322.8|19
1643389890000|2022-01-28 17:11:30|43346.1|43326.1|43347|43327|43347.8|43327.8|43346.1|43326.1|4
1643389900000|2022-01-28 17:11:40|43344.5|43324.5|43343.6|43323.6|43344.5|43324.5|43342.8|43322.8|4
1643389910000|2022-01-28 17:11:50|43342.8|43322.8|43343.6|43323.6|43344.4|43324.4|43342.8|43322.8|7
1643389920000|2022-01-28 17:12:00|43342.8|43322.8|43332.8|43312.8|43342.8|43322.8|43332.8|43312.8|11
1643389930000|2022-01-28 17:12:10|43337.8|43317.8|43307.8|43287.8|43337.8|43317.8|43307.8|43287.8|12
1643389940000|2022-01-28 17:12:20|43304.4|43284.4|43307.8|43287.8|43307.8|43287.8|43303.6|43283.6|14
1643389950000|2022-01-28 17:12:30|43312.8|43292.8|43302.8|43282.8|43312.8|43292.8|43302.8|43282.8|21
1643389960000|2022-01-28 17:12:40|43303.6|43283.6|43297.8|43277.8|43303.6|43283.6|43297.8|43277.8|6
1643389970000|2022-01-28 17:12:50|43295.3|43275.3|43308.6|43288.6|43308.6|43288.6|43293.6|43273.6|4
1643389980000|2022-01-28 17:13:00|43307.8|43287.8|43295.3|43275.3|43307.8|43287.8|43295.3|43275.3|12
1643389990000|2022-01-28 17:13:10|43292.9|43272.9|43287|43267|43292.9|43272.9|43285.3|43265.3|6
1643390000000|2022-01-28 17:13:20|43285.3|43265.3|43287.8|43267.8|43287.8|43267.8|43282.8|43262.8|10
1643390010000|2022-01-28 17:13:30|43287|43267|43280.3|43260.3|43287|43267|43280.3|43260.3|20
1643390020000|2022-01-28 17:13:40|43278.6|43258.6|43278.6|43258.6|43281.9|43261.9|43277.8|43257.8|6
1643390030000|2022-01-28 17:13:50|43277.8|43257.8|43278.6|43258.6|43278.6|43258.6|43275.3|43255.3|2
1643390040000|2022-01-28 17:14:00|43279.4|43259.4|43285.3|43265.3|43286.1|43266.1|43279.4|43259.4|7
1643390050000|2022-01-28 17:14:10|43283.6|43263.6|43290.3|43270.3|43290.3|43270.3|43281.1|43261.1|15
1643390060000|2022-01-28 17:14:20|43292|43272|43290.3|43270.3|43292.8|43272.8|43290.3|43270.3|2
1643390070000|2022-01-28 17:14:30|43291.1|43271.1|43292.8|43272.8|43292.8|43272.8|43290.3|43270.3|2
1643390080000|2022-01-28 17:14:40|43293.6|43273.6|43292|43272|43293.6|43273.6|43285.3|43265.3|16
1643390090000|2022-01-28 17:14:50|43290.3|43270.3|43297.8|43277.8|43297.8|43277.8|43290.3|43270.3|11
1643390100000|2022-01-28 17:15:00|43298.6|43278.6|43301.1|43281.1|43301.1|43281.1|43294.4|43274.4|14
1643390110000|2022-01-28 17:15:10|43300.3|43280.3|43292.8|43272.8|43300.3|43280.3|43292|43272|9
1643390120000|2022-01-28 17:15:20|43293.6|43273.6|43293.6|43273.6|43295.3|43275.3|43293.6|43273.6|2
1643390130000|2022-01-28 17:15:30|43294.4|43274.4|43292.8|43272.8|43297.8|43277.8|43292.8|43272.8|20
1643390140000|2022-01-28 17:15:40|43291.1|43271.1|43281.1|43261.1|43291.1|43271.1|43280.3|43260.3|1
1643390150000|2022-01-28 17:15:50|43282.8|43262.8|43289.5|43269.5|43291.2|43271.2|43282.8|43262.8|2
1643390160000|2022-01-28 17:16:00|43290.3|43270.3|43292.8|43272.8|43295.3|43275.3|43288.6|43268.6|78
1643390170000|2022-01-28 17:16:10|43293.6|43273.6|43297.8|43277.8|43297.8|43277.8|43293.6|43273.6|7
1643390180000|2022-01-28 17:16:20|43297|43277|43294.5|43274.5|43297|43277|43294.5|43274.5|5
1643390190000|2022-01-28 17:16:30|43295.3|43275.3|43277.8|43257.8|43295.3|43275.3|43277.8|43257.8|5
1643390200000|2022-01-28 17:16:40|43275.3|43255.3|43270.3|43250.3|43275.3|43255.3|43270.3|43250.3|7
1643390210000|2022-01-28 17:16:50|43271.1|43251.1|43271.1|43251.1|43272.8|43252.8|43270.3|43250.3|6
1643390220000|2022-01-28 17:17:00|43268.6|43248.6|43260.3|43240.3|43268.6|43248.6|43258.7|43238.7|14
1643390230000|2022-01-28 17:17:10|43262|43242|43262.8|43242.8|43262.8|43242.8|43260.3|43240.3|2
1643390240000|2022-01-28 17:17:20|43264.5|43244.5|43262.8|43242.8|43264.5|43244.5|43262.8|43242.8|2
1643390250000|2022-01-28 17:17:30|||||||||21
1643390260000|2022-01-28 17:17:40|43264.5|43244.5|43266.2|43246.2|43266.2|43246.2|43264.5|43244.5|6
1643390270000|2022-01-28 17:17:50|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|1
1643390280000|2022-01-28 17:18:00|43267|43247|43264.5|43244.5|43267|43247|43264.5|43244.5|4
1643390290000|2022-01-28 17:18:10|43267|43247|43273.7|43253.7|43275.3|43255.3|43267|43247|17
1643390300000|2022-01-28 17:18:20|43269.5|43249.5|43271.2|43251.2|43271.2|43251.2|43268.7|43248.7|5
1643390310000|2022-01-28 17:18:30|43269.5|43249.5|43268.7|43248.7|43271.2|43251.2|43268.7|43248.7|3
1643390320000|2022-01-28 17:18:40|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|1
1643390330000|2022-01-28 17:18:50|43271.2|43251.2|43266.2|43246.2|43271.2|43251.2|43266.2|43246.2|2
1643390340000|2022-01-28 17:19:00|43263.7|43243.7|43272|43252|43274.5|43254.5|43261.2|43241.2|11
1643390350000|2022-01-28 17:19:10|43276.2|43256.2|43276.2|43256.2|43276.2|43256.2|43272.9|43252.9|9
1643390360000|2022-01-28 17:19:20|43283.7|43263.7|43293.7|43273.7|43293.7|43273.7|43283.7|43263.7|13
1643390370000|2022-01-28 17:19:30|43292.9|43272.9|43296.2|43276.2|43296.2|43276.2|43292|43272|2
1643390380000|2022-01-28 17:19:40|43291.2|43271.2|43287.9|43267.9|43293.7|43273.7|43287.9|43267.9|7
1643390390000|2022-01-28 17:19:50|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43284.6|43264.6|3
1643390400000|2022-01-28 17:20:00|43286.3|43266.3|43275.4|43255.4|43286.3|43266.3|43275.4|43255.4|2
1643390410000|2022-01-28 17:20:10|43271.2|43251.2|43261.2|43241.2|43271.2|43251.2|43256.2|43236.2|6
1643390420000|2022-01-28 17:20:20|43259.6|43239.6|43256.2|43236.2|43259.6|43239.6|43256.2|43236.2|14
1643390430000|2022-01-28 17:20:30|43248.7|43228.7|43246.2|43226.2|43248.7|43228.7|43243.7|43223.7|14
1643390440000|2022-01-28 17:20:40|43245.4|43225.4|43238.7|43218.7|43246.2|43226.2|43236.2|43216.2|8
1643390450000|2022-01-28 17:20:50|43237.9|43217.9|43235.4|43215.4|43237.9|43217.9|43235.4|43215.4|2
1643390460000|2022-01-28 17:21:00|43233.7|43213.7|43233.7|43213.7|43237|43217|43233.7|43213.7|9
1643390470000|2022-01-28 17:21:10|43228.7|43208.7|43223.7|43203.7|43230.4|43210.4|43223.7|43203.7|22
1643390480000|2022-01-28 17:21:20|43225.4|43205.4|43218.7|43198.7|43226.2|43206.2|43218.7|43198.7|13
1643390490000|2022-01-28 17:21:30|43217.9|43197.9|43208.7|43188.7|43217.9|43197.9|43207.9|43187.9|15
1643390500000|2022-01-28 17:21:40|43211.2|43191.2|43211.2|43191.2|43213.7|43193.7|43211.2|43191.2|7
1643390510000|2022-01-28 17:21:50|43210.4|43190.4|43198.7|43178.7|43211.2|43191.2|43194.5|43174.5|19
1643390520000|2022-01-28 17:22:00|43196.2|43176.2|43191.2|43171.2|43196.2|43176.2|43181.2|43161.2|26
1643390530000|2022-01-28 17:22:10|43190.4|43170.4|43196.2|43176.2|43199.5|43179.5|43187.9|43167.9|13
1643390540000|2022-01-28 17:22:20|43194.6|43174.6|43176.2|43156.2|43194.6|43174.6|43176.2|43156.2|12
1643390550000|2022-01-28 17:22:30|43173.7|43153.7|43166.2|43146.2|43173.7|43153.7|43162|43142|18
1643390560000|2022-01-28 17:22:40|43170.4|43150.4|43163.7|43143.7|43170.4|43150.4|43163.7|43143.7|14
1643390570000|2022-01-28 17:22:50|43162.9|43142.9|43149.6|43129.6|43163.7|43143.7|43149.6|43129.6|20
1643390580000|2022-01-28 17:23:00|43147.9|43127.9|43144.6|43124.6|43151.2|43131.2|43144.6|43124.6|29
1643390590000|2022-01-28 17:23:10|43145.4|43125.4|43144.5|43124.5|43147|43127|43136.2|43116.2|30
1643390600000|2022-01-28 17:23:20|43147|43127|43144.5|43124.5|43147|43127|43144.5|43124.5|13
1643390610000|2022-01-28 17:23:30|43148.7|43128.7|43152|43132|43152|43132|43147.9|43127.9|32
1643390620000|2022-01-28 17:23:40|43153.7|43133.7|43148.7|43128.7|43153.7|43133.7|43147.9|43127.9|17
1643390630000|2022-01-28 17:23:50|43149.5|43129.5|43146.2|43126.2|43151.2|43131.2|43146.2|43126.2|23
1643390640000|2022-01-28 17:24:00|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|43151.2|43131.2|12
1643390650000|2022-01-28 17:24:10|43150.4|43130.4|43146.2|43126.2|43150.4|43130.4|43146.2|43126.2|49
1643390660000|2022-01-28 17:24:20|43136.2|43116.2|43126.2|43106.2|43136.2|43116.2|43126.2|43106.2|39
1643390670000|2022-01-28 17:24:30|43125.4|43105.4|43126.2|43106.2|43126.2|43106.2|43125.4|43105.4|24
1643390680000|2022-01-28 17:24:40|43125.4|43105.4|43119.6|43099.6|43125.4|43105.4|43116.2|43096.2|47
1643390690000|2022-01-28 17:24:50|43120.4|43100.4|43119.6|43099.6|43121.2|43101.2|43119.6|43099.6|19
1643390700000|2022-01-28 17:25:00|43117.9|43097.9|43114.6|43094.6|43119.6|43099.6|43112.9|43092.9|32
1643390710000|2022-01-28 17:25:10|43115.4|43095.4|43117.1|43097.1|43117.9|43097.9|43114.6|43094.6|30
1643390720000|2022-01-28 17:25:20|43113.8|43093.8|43113.8|43093.8|43114.6|43094.6|43108.8|43088.8|40
1643390730000|2022-01-28 17:25:30|43109.6|43089.6|43124.6|43104.6|43124.6|43104.6|43107.9|43087.9|53
1643390740000|2022-01-28 17:25:40|43127.1|43107.1|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|19
1643390750000|2022-01-28 17:25:50|43127.1|43107.1|43122.1|43102.1|43127.1|43107.1|43122.1|43102.1|23
1643390760000|2022-01-28 17:26:00|43119.6|43099.6|43135.4|43115.4|43137.1|43117.1|43117.1|43097.1|19
1643390770000|2022-01-28 17:26:10|43134.6|43114.6|43128.8|43108.8|43137.1|43117.1|43128.8|43108.8|11
1643390780000|2022-01-28 17:26:20|43129.6|43109.6|43124.6|43104.6|43129.6|43109.6|43124.6|43104.6|2
1643390790000|2022-01-28 17:26:30|43127.1|43107.1|43124.6|43104.6|43128.8|43108.8|43124.6|43104.6|3
1643390800000|2022-01-28 17:26:40|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|43127.1|43107.1|3
1643390810000|2022-01-28 17:26:50|43129.6|43109.6|43132.9|43112.9|43132.9|43112.9|43126.2|43106.2|10
1643390820000|2022-01-28 17:27:00|43134.6|43114.6|43127.1|43107.1|43134.6|43114.6|43127.1|43107.1|14
1643390830000|2022-01-28 17:27:10|43129.6|43109.6|43129.6|43109.6|43132.1|43112.1|43124.6|43104.6|23
1643390840000|2022-01-28 17:27:20|43134.6|43114.6|43139.6|43119.6|43141.3|43121.3|43134.6|43114.6|16
1643390850000|2022-01-28 17:27:30|43137.1|43117.1|43140.4|43120.4|43142.1|43122.1|43137.1|43117.1|14
1643390860000|2022-01-28 17:27:40|43142.1|43122.1|43139.6|43119.6|43144.6|43124.6|43139.6|43119.6|5
1643390870000|2022-01-28 17:27:50|43137.9|43117.9|43134.6|43114.6|43137.9|43117.9|43129.6|43109.6|7
1643390880000|2022-01-28 17:28:00|43136.3|43116.3|43139.6|43119.6|43143.8|43123.8|43134.6|43114.6|7
1643390890000|2022-01-28 17:28:10|43142.1|43122.1|43159.6|43139.6|43159.6|43139.6|43139.6|43119.6|34
1643390900000|2022-01-28 17:28:20|43158.8|43138.8|43144.6|43124.6|43159.6|43139.6|43144.6|43124.6|7
1643390910000|2022-01-28 17:28:30|43149.6|43129.6|43159.6|43139.6|43159.6|43139.6|43149.6|43129.6|14
1643390920000|2022-01-28 17:28:40|43162.1|43142.1|43182.9|43162.9|43182.9|43162.9|43157.9|43137.9|24
1643390930000|2022-01-28 17:28:50|43185.4|43165.4|43182.1|43162.1|43187.1|43167.1|43182.1|43162.1|6
1643390940000|2022-01-28 17:29:00|43178.8|43158.8|43182.1|43162.1|43183.8|43163.8|43177.9|43157.9|9
1643390950000|2022-01-28 17:29:10|43182.9|43162.9|43184.6|43164.6|43184.6|43164.6|43179.6|43159.6|7
1643390960000|2022-01-28 17:29:20|43187.1|43167.1|43189.6|43169.6|43189.6|43169.6|43184.6|43164.6|1
1643390970000|2022-01-28 17:29:30|43187.1|43167.1|43189.6|43169.6|43189.6|43169.6|43186.3|43166.3|7
1643390980000|2022-01-28 17:29:40|43187.1|43167.1|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|1
1643390990000|2022-01-28 17:29:50|43187.9|43167.9|43184.6|43164.6|43189.6|43169.6|43184.6|43164.6|3
1643391000000|2022-01-28 17:30:00|43183.8|43163.8|43186.3|43166.3|43187.1|43167.1|43182.1|43162.1|8
1643391010000|2022-01-28 17:30:10|43184.6|43164.6|43197.1|43177.1|43197.1|43177.1|43184.6|43164.6|12
1643391020000|2022-01-28 17:30:20|43197.9|43177.9|43204.6|43184.6|43209.6|43189.6|43197.9|43177.9|8
1643391030000|2022-01-28 17:30:30|43202.9|43182.9|43198.8|43178.8|43202.9|43182.9|43198.8|43178.8|7
1643391040000|2022-01-28 17:30:40|43197.9|43177.9|43184.6|43164.6|43197.9|43177.9|43184.6|43164.6|3
1643391050000|2022-01-28 17:30:50|43179.6|43159.6|43177.1|43157.1|43184.6|43164.6|43177.1|43157.1|67
1643391060000|2022-01-28 17:31:00|43177.9|43157.9|43186.2|43166.2|43187.9|43167.9|43173.7|43153.7|19
1643391070000|2022-01-28 17:31:10|43188.7|43168.7|43186.2|43166.2|43188.7|43168.7|43186.2|43166.2|4
1643391080000|2022-01-28 17:31:20|43181.2|43161.2|43182.9|43162.9|43186.2|43166.2|43181.2|43161.2|17
1643391090000|2022-01-28 17:31:30|43183.7|43163.7|43181.2|43161.2|43185.4|43165.4|43180.4|43160.4|7
1643391100000|2022-01-28 17:31:40|43180.4|43160.4|43177.9|43157.9|43183.7|43163.7|43176.2|43156.2|5
1643391110000|2022-01-28 17:31:50|43176.2|43156.2|43176.2|43156.2|43181.2|43161.2|43176.2|43156.2|3
1643391120000|2022-01-28 17:32:00|43174.5|43154.5|43178.7|43158.7|43178.7|43158.7|43167.9|43147.9|13
1643391130000|2022-01-28 17:32:10|43177.9|43157.9|43176.2|43156.2|43178.7|43158.7|43176.2|43156.2|2
1643391140000|2022-01-28 17:32:20|43177.8|43157.8|43183.7|43163.7|43183.7|43163.7|43177.8|43157.8|8
1643391150000|2022-01-28 17:32:30|43182|43162|43178.7|43158.7|43186.2|43166.2|43178.7|43158.7|8
1643391160000|2022-01-28 17:32:40|43176.2|43156.2|43168.7|43148.7|43176.2|43156.2|43168.7|43148.7|4
1643391170000|2022-01-28 17:32:50|43167.9|43147.9|43148.7|43128.7|43167.9|43147.9|43148.7|43128.7|4
1643391180000|2022-01-28 17:33:00|43147.9|43127.9|43143.7|43123.7|43148.7|43128.7|43141.2|43121.2|7
1643391190000|2022-01-28 17:33:10|43142.9|43122.9|43132.9|43112.9|43142.9|43122.9|43132.9|43112.9|22
1643391200000|2022-01-28 17:33:20|43133.7|43113.7|43152.8|43132.8|43152.8|43132.8|43133.7|43113.7|131
1643391210000|2022-01-28 17:33:30|43153.6|43133.6|43157|43137|43165.3|43145.3|43153.6|43133.6|10
1643391220000|2022-01-28 17:33:40|43157.8|43137.8|43157.8|43137.8|43162|43142|43157|43137|5
1643391230000|2022-01-28 17:33:50|43157|43137|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|8
1643391240000|2022-01-28 17:34:00|43152.8|43132.8|43150.3|43130.3|43152.8|43132.8|43149.5|43129.5|7
1643391250000|2022-01-28 17:34:10|43147.8|43127.8|43142.8|43122.8|43149.5|43129.5|43142.8|43122.8|2
1643391260000|2022-01-28 17:34:20|43145.3|43125.3|43152|43132|43154.5|43134.5|43145.3|43125.3|17
1643391270000|2022-01-28 17:34:30|43149.5|43129.5|43138.6|43118.6|43149.5|43129.5|43138.6|43118.6|1
1643391280000|2022-01-28 17:34:40|43140.3|43120.3|43137.8|43117.8|43140.3|43120.3|43135.3|43115.3|2
1643391290000|2022-01-28 17:34:50|43137|43117|43136.1|43116.1|43137|43117|43135.3|43115.3|2
1643391300000|2022-01-28 17:35:00|43133.6|43113.6|43132.8|43112.8|43133.6|43113.6|43132.8|43112.8|4
1643391310000|2022-01-28 17:35:10|43132|43112|43120.3|43100.3|43132|43112|43120.3|43100.3|40
1643391320000|2022-01-28 17:35:20|43122.8|43102.8|43124.5|43104.5|43124.5|43104.5|43120.3|43100.3|5
1643391330000|2022-01-28 17:35:30|43120.3|43100.3|43122|43102|43122|43102|43117.8|43097.8|4
1643391340000|2022-01-28 17:35:40|43120.3|43100.3|43122.8|43102.8|43122.8|43102.8|43117.8|43097.8|7
1643391350000|2022-01-28 17:35:50|43122|43102|43120.3|43100.3|43122|43102|43117.8|43097.8|9
1643391360000|2022-01-28 17:36:00|43121.1|43101.1|43122.8|43102.8|43122.8|43102.8|43117.8|43097.8|4
1643391370000|2022-01-28 17:36:10|43123.6|43103.6|43127.8|43107.8|43127.8|43107.8|43122.8|43102.8|12
1643391380000|2022-01-28 17:36:20|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|4
1643391390000|2022-01-28 17:36:30|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|15
1643391400000|2022-01-28 17:36:40|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|43127.8|43107.8|1
1643391410000|2022-01-28 17:36:50|43127|43107|43127|43107|43127.8|43107.8|43127|43107|5
1643391420000|2022-01-28 17:37:00|43127.8|43107.8|43127.8|43107.8|43128.6|43108.6|43125.3|43105.3|10
1643391430000|2022-01-28 17:37:10|43130.3|43110.3|43127.8|43107.8|43130.3|43110.3|43126.1|43106.1|7
1643391440000|2022-01-28 17:37:20|43125.3|43105.3|43128.6|43108.6|43131.1|43111.1|43125.3|43105.3|5
1643391450000|2022-01-28 17:37:30|43130.3|43110.3|43139.4|43119.4|43142.8|43122.8|43128.6|43108.6|8
1643391460000|2022-01-28 17:37:40|43141.1|43121.1|43147|43127|43147|43127|43141.1|43121.1|11
1643391470000|2022-01-28 17:37:50|43145.3|43125.3|43157|43137|43157.8|43137.8|43145.3|43125.3|12
1643391480000|2022-01-28 17:38:00|43155.3|43135.3|43139.4|43119.4|43156.2|43136.2|43138.6|43118.6|9
1643391490000|2022-01-28 17:38:10|43138.6|43118.6|43142.8|43122.8|43142.8|43122.8|43138.6|43118.6|3
1643391500000|2022-01-28 17:38:20|43137.8|43117.8|43137.8|43117.8|43139.5|43119.5|43137.8|43117.8|9
1643391510000|2022-01-28 17:38:30|43136.1|43116.1|43136.1|43116.1|43138.6|43118.6|43134.5|43114.5|9
1643391520000|2022-01-28 17:38:40|43134.4|43114.4|43133.6|43113.6|43136.1|43116.1|43132.8|43112.8|7
1643391530000|2022-01-28 17:38:50|43132.8|43112.8|43132|43112|43132.8|43112.8|43132|43112|4
1643391540000|2022-01-28 17:39:00|43132.8|43112.8|43127|43107|43132.8|43112.8|43125.3|43105.3|11
1643391550000|2022-01-28 17:39:10|43127.8|43107.8|43124.5|43104.5|43127.8|43107.8|43124.5|43104.5|5
1643391560000|2022-01-28 17:39:20|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|9
1643391570000|2022-01-28 17:39:30|43122.8|43102.8|43126.1|43106.1|43126.9|43106.9|43122.8|43102.8|11
1643391580000|2022-01-28 17:39:40|43127.8|43107.8|43122.8|43102.8|43127.8|43107.8|43122.8|43102.8|3
1643391590000|2022-01-28 17:39:50|43123.6|43103.6|43123.6|43103.6|43126.1|43106.1|43122.8|43102.8|4
1643391600000|2022-01-28 17:40:00|43122.8|43102.8|43122.8|43102.8|43122.8|43102.8|43118.6|43098.6|14
1643391610000|2022-01-28 17:40:10|43123.6|43103.6|43122.8|43102.8|43123.6|43103.6|43122.8|43102.8|7
1643391620000|2022-01-28 17:40:20|43121.1|43101.1|43121.1|43101.1|43122.8|43102.8|43121.1|43101.1|25
1643391630000|2022-01-28 17:40:30|43122.8|43102.8|43123.6|43103.6|43126.1|43106.1|43122.8|43102.8|5
1643391640000|2022-01-28 17:40:40|43124.4|43104.4|43130.3|43110.3|43131.1|43111.1|43124.4|43104.4|11
1643391650000|2022-01-28 17:40:50|43131.1|43111.1|43128.6|43108.6|43132.8|43112.8|43128.6|43108.6|5
1643391660000|2022-01-28 17:41:00|43127.8|43107.8|43127.8|43107.8|43132.8|43112.8|43127.8|43107.8|9
1643391670000|2022-01-28 17:41:10|43135.3|43115.3|43136.1|43116.1|43136.1|43116.1|43132.8|43112.8|6
1643391680000|2022-01-28 17:41:20|43137.8|43117.8|43138.6|43118.6|43141.1|43121.1|43137.8|43117.8|7
1643391690000|2022-01-28 17:41:30|43137.8|43117.8|43132.8|43112.8|43137.8|43117.8|43131.1|43111.1|57
1643391700000|2022-01-28 17:41:40|43134.4|43114.4|43132.8|43112.8|43135.3|43115.3|43132.8|43112.8|6
1643391710000|2022-01-28 17:41:50|43134.4|43114.4|43124.4|43104.4|43134.4|43114.4|43123.6|43103.6|13
1643391720000|2022-01-28 17:42:00|43123.6|43103.6|43136.9|43116.9|43136.9|43116.9|43123.6|43103.6|21
1643391730000|2022-01-28 17:42:10|43136.1|43116.1|43134.4|43114.4|43137.8|43117.8|43134.4|43114.4|13
1643391740000|2022-01-28 17:42:20|43135.3|43115.3|43137.8|43117.8|43137.8|43117.8|43135.3|43115.3|2
1643391750000|2022-01-28 17:42:30|43139.4|43119.4|43151.1|43131.1|43151.1|43131.1|43139.4|43119.4|19
1643391760000|2022-01-28 17:42:40|43152.8|43132.8|43149.4|43129.4|43155.3|43135.3|43149.4|43129.4|16
1643391770000|2022-01-28 17:42:50|43148.6|43128.6|43141.1|43121.1|43148.6|43128.6|43140.3|43120.3|7
1643391780000|2022-01-28 17:43:00|43139.4|43119.4|43144.4|43124.4|43144.4|43124.4|43136.9|43116.9|21
1643391790000|2022-01-28 17:43:10|43141.9|43121.9|43136.9|43116.9|43144.4|43124.4|43135.3|43115.3|13
1643391800000|2022-01-28 17:43:20|43138.6|43118.6|43141.9|43121.9|43141.9|43121.9|43137.8|43117.8|5
1643391810000|2022-01-28 17:43:30|43141.1|43121.1|43144.4|43124.4|43144.4|43124.4|43139.4|43119.4|4
1643391820000|2022-01-28 17:43:40|43139.4|43119.4|43141.9|43121.9|43141.9|43121.9|43139.4|43119.4|5
1643391830000|2022-01-28 17:43:50|43142.8|43122.8|43139.4|43119.4|43144.4|43124.4|43137.8|43117.8|10
1643391840000|2022-01-28 17:44:00|43140.3|43120.3|43136.9|43116.9|43142.8|43122.8|43136.9|43116.9|9
1643391850000|2022-01-28 17:44:10|43136.1|43116.1|43129.4|43109.4|43137.8|43117.8|43129.4|43109.4|14
1643391860000|2022-01-28 17:44:20|43128.6|43108.6|43124.4|43104.4|43129.4|43109.4|43124.4|43104.4|6
1643391870000|2022-01-28 17:44:30|43125.3|43105.3|43127.8|43107.8|43127.8|43107.8|43125.3|43105.3|1
1643391880000|2022-01-28 17:44:40|43129.4|43109.4|43136.9|43116.9|43137.8|43117.8|43129.4|43109.4|20
1643391890000|2022-01-28 17:44:50|43135.3|43115.3|43146.1|43126.1|43146.1|43126.1|43135.3|43115.3|6
1643391900000|2022-01-28 17:45:00|43149.4|43129.4|43176.1|43156.1|43176.1|43156.1|43149.4|43129.4|29
1643391910000|2022-01-28 17:45:10|43175.3|43155.3|43176.9|43156.9|43176.9|43156.9|43170.3|43150.3|14
1643391920000|2022-01-28 17:45:20|43178.6|43158.6|43176.9|43156.9|43181.9|43161.9|43176.9|43156.9|8
1643391930000|2022-01-28 17:45:30|43179.4|43159.4|43171.1|43151.1|43180.3|43160.3|43171.1|43151.1|13
1643391940000|2022-01-28 17:45:40|43169.4|43149.4|43173.6|43153.6|43173.6|43153.6|43169.4|43149.4|6
1643391950000|2022-01-28 17:45:50|43172.8|43152.8|43169.4|43149.4|43172.8|43152.8|43169.4|43149.4|4
1643391960000|2022-01-28 17:46:00|43168.6|43148.6|43159.4|43139.4|43168.6|43148.6|43156.9|43136.9|9
1643391970000|2022-01-28 17:46:10|43156.9|43136.9|43159.4|43139.4|43160.3|43140.3|43156.9|43136.9|9
1643391980000|2022-01-28 17:46:20|43158.6|43138.6|43154.4|43134.4|43158.6|43138.6|43153.6|43133.6|9
1643391990000|2022-01-28 17:46:30|43151.9|43131.9|43151.9|43131.9|43154.4|43134.4|43151.1|43131.1|4
1643392000000|2022-01-28 17:46:40|43152.8|43132.8|43154.4|43134.4|43154.4|43134.4|43151.1|43131.1|6
1643392010000|2022-01-28 17:46:50|||||||||3
1643392020000|2022-01-28 17:47:00|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|12
1643392030000|2022-01-28 17:47:10|43156.9|43136.9|43154.4|43134.4|43157.8|43137.8|43154.4|43134.4|5
1643392040000|2022-01-28 17:47:20|43155.3|43135.3|43154.4|43134.4|43155.3|43135.3|43154.4|43134.4|3
1643392050000|2022-01-28 17:47:30|43155.3|43135.3|43161.1|43141.1|43161.1|43141.1|43155.3|43135.3|11
1643392060000|2022-01-28 17:47:40|43160.3|43140.3|43161.1|43141.1|43161.1|43141.1|43158.6|43138.6|3
1643392070000|2022-01-28 17:47:50|43158.6|43138.6|43157.8|43137.8|43158.6|43138.6|43156.9|43136.9|5
1643392080000|2022-01-28 17:48:00|43156.9|43136.9|43140.3|43120.3|43156.9|43136.9|43136.9|43116.9|20
1643392090000|2022-01-28 17:48:10|43141.1|43121.1|43146.1|43126.1|43146.1|43126.1|43141.1|43121.1|9
1643392100000|2022-01-28 17:48:20|43147.8|43127.8|43154.4|43134.4|43154.4|43134.4|43147.8|43127.8|14
1643392110000|2022-01-28 17:48:30|43155.3|43135.3|43158.6|43138.6|43159.4|43139.4|43154.4|43134.4|8
1643392120000|2022-01-28 17:48:40|43156.9|43136.9|43154.4|43134.4|43156.9|43136.9|43154.4|43134.4|4
1643392130000|2022-01-28 17:48:50|43151.9|43131.9|43154.4|43134.4|43154.4|43134.4|43151.9|43131.9|7
1643392140000|2022-01-28 17:49:00|43155.3|43135.3|43157.8|43137.8|43158.6|43138.6|43154.4|43134.4|5
1643392150000|2022-01-28 17:49:10|43159.4|43139.4|43167.8|43147.8|43167.8|43147.8|43159.4|43139.4|11
1643392160000|2022-01-28 17:49:20|43170.3|43150.3|43172.8|43152.8|43172.8|43152.8|43170.3|43150.3|6
1643392170000|2022-01-28 17:49:30|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|43174.5|43154.5|10
1643392180000|2022-01-28 17:49:40|43175.3|43155.3|43172.8|43152.8|43179.5|43159.5|43172.8|43152.8|23
1643392190000|2022-01-28 17:49:50|43172|43152|43187|43167|43187|43167|43171.1|43151.1|24
1643392200000|2022-01-28 17:50:00|43184.5|43164.5|43184.5|43164.5|43189.5|43169.5|43184.5|43164.5|19
1643392210000|2022-01-28 17:50:10|43186.1|43166.1|43185.3|43165.3|43186.1|43166.1|43184.5|43164.5|5
1643392220000|2022-01-28 17:50:20|43184.5|43164.5|43174.5|43154.5|43184.5|43164.5|43172|43152|28
1643392230000|2022-01-28 17:50:30|43175.3|43155.3|43178.6|43158.6|43181.1|43161.1|43175.3|43155.3|10
1643392240000|2022-01-28 17:50:40|43181.1|43161.1|43192|43172|43192|43172|43181.1|43161.1|3
1643392250000|2022-01-28 17:50:50|43192.8|43172.8|43190.3|43170.3|43192.8|43172.8|43188.6|43168.6|7
1643392260000|2022-01-28 17:51:00|43189.5|43169.5|43192.8|43172.8|43192.8|43172.8|43189.5|43169.5|7
1643392270000|2022-01-28 17:51:10|43194.5|43174.5|43194.5|43174.5|43194.5|43174.5|43193.6|43173.6|8
1643392280000|2022-01-28 17:51:20|43193.6|43173.6|43194.5|43174.5|43197.8|43177.8|43192|43172|23
1643392290000|2022-01-28 17:51:30|43195.3|43175.3|43193.6|43173.6|43195.3|43175.3|43193.6|43173.6|2
1643392300000|2022-01-28 17:51:40|43194.5|43174.5|43193.6|43173.6|43194.5|43174.5|43193.6|43173.6|8
1643392310000|2022-01-28 17:51:50|43194.5|43174.5|43194.5|43174.5|43195.3|43175.3|43192.8|43172.8|8
1643392320000|2022-01-28 17:52:00|43191.1|43171.1|43191.1|43171.1|43192.8|43172.8|43191.1|43171.1|7
1643392330000|2022-01-28 17:52:10|43189.5|43169.5|43184.5|43164.5|43189.5|43169.5|43184.5|43164.5|8
1643392340000|2022-01-28 17:52:20|43183.6|43163.6|43184.5|43164.5|43184.5|43164.5|43182|43162|16
1643392350000|2022-01-28 17:52:30|43185.3|43165.3|43185.3|43165.3|43186.1|43166.1|43185.3|43165.3|9
1643392370000|2022-01-28 17:52:50|43186.1|43166.1|43186.1|43166.1|43187.8|43167.8|43185.3|43165.3|5
1643392380000|2022-01-28 17:53:00|43187.8|43167.8|43190.3|43170.3|43192|43172|43186.1|43166.1|11
1643392390000|2022-01-28 17:53:10|43189.5|43169.5|43189.5|43169.5|43189.5|43169.5|43187|43167|8
1643392400000|2022-01-28 17:53:20|43191.1|43171.1|43189.5|43169.5|43191.1|43171.1|43189.5|43169.5|3
1643392410000|2022-01-28 17:53:30|43191.1|43171.1|43198.6|43178.6|43200.3|43180.3|43191.1|43171.1|11
1643392420000|2022-01-28 17:53:40|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|5
1643392430000|2022-01-28 17:53:50|43194.5|43174.5|43184.5|43164.5|43196.1|43176.1|43182|43162|7
1643392440000|2022-01-28 17:54:00|43186.1|43166.1|43189.5|43169.5|43190.3|43170.3|43186.1|43166.1|16
1643392450000|2022-01-28 17:54:10|43190.3|43170.3|43194.5|43174.5|43194.5|43174.5|43190.3|43170.3|5
1643392460000|2022-01-28 17:54:20|43197|43177|43194.5|43174.5|43197.8|43177.8|43194.5|43174.5|7
1643392470000|2022-01-28 17:54:30|43193.6|43173.6|43195.3|43175.3|43197|43177|43193.6|43173.6|7
1643392480000|2022-01-28 17:54:40|43197.8|43177.8|43198.6|43178.6|43198.6|43178.6|43197.8|43177.8|12
1643392490000|2022-01-28 17:54:50|43197.8|43177.8|43197|43177|43199.5|43179.5|43194.5|43174.5|7
1643392500000|2022-01-28 17:55:00|43196.1|43176.1|43199.5|43179.5|43199.5|43179.5|43195.3|43175.3|2
1643392510000|2022-01-28 17:55:10|43200.3|43180.3|43208.6|43188.6|43209.5|43189.5|43200.3|43180.3|14
1643392520000|2022-01-28 17:55:20|43207|43187|43202|43182|43207|43187|43199.5|43179.5|20
1643392530000|2022-01-28 17:55:30|43201.1|43181.1|43199.5|43179.5|43204.5|43184.5|43199.5|43179.5|2
1643392540000|2022-01-28 17:55:40|43200.3|43180.3|43201.1|43181.1|43203.6|43183.6|43199.5|43179.5|8
1643392550000|2022-01-28 17:55:50|43199.5|43179.5|43201.1|43181.1|43204.5|43184.5|43199.5|43179.5|6
1643392560000|2022-01-28 17:56:00|43202|43182|43199.5|43179.5|43204.5|43184.5|43199.5|43179.5|13
1643392570000|2022-01-28 17:56:10|43203.6|43183.6|43203.6|43183.6|43204.5|43184.5|43199.5|43179.5|3
1643392580000|2022-01-28 17:56:20|43202|43182|43204.5|43184.5|43204.5|43184.5|43201.1|43181.1|9
1643392590000|2022-01-28 17:56:30|43203.6|43183.6|43206.1|43186.1|43206.1|43186.1|43201.1|43181.1|10
1643392600000|2022-01-28 17:56:40|43204.5|43184.5|43190.3|43170.3|43204.5|43184.5|43190.3|43170.3|42
1643392610000|2022-01-28 17:56:50|43189.5|43169.5|43178.6|43158.6|43189.5|43169.5|43178.6|43158.6|12
1643392620000|2022-01-28 17:57:00|43172.8|43152.8|43171.1|43151.1|43174.5|43154.5|43166.1|43146.1|18
1643392630000|2022-01-28 17:57:10|43172|43152|43179.5|43159.5|43179.5|43159.5|43171.1|43151.1|18
1643392640000|2022-01-28 17:57:20|43177.8|43157.8|43174.5|43154.5|43177.8|43157.8|43174.5|43154.5|1
1643392650000|2022-01-28 17:57:30|43176.1|43156.1|43174.5|43154.5|43176.1|43156.1|43174.5|43154.5|14
1643392660000|2022-01-28 17:57:40|43172.8|43152.8|43167|43147|43173.6|43153.6|43167|43147|8
1643392670000|2022-01-28 17:57:50|43165.3|43145.3|43177|43157|43177|43157|43164.5|43144.5|21
1643392680000|2022-01-28 17:58:00|43174.5|43154.5|43174.5|43154.5|43177|43157|43167|43147|15
1643392690000|2022-01-28 17:58:10|43177|43157|43179.5|43159.5|43182|43162|43176.1|43156.1|10
1643392700000|2022-01-28 17:58:20|43176.1|43156.1|43174.5|43154.5|43176.1|43156.1|43173.6|43153.6|12
1643392710000|2022-01-28 17:58:30|||||||||11
1643392720000|2022-01-28 17:58:40|43176.1|43156.1|43172.8|43152.8|43176.1|43156.1|43172.8|43152.8|12
1643392730000|2022-01-28 17:58:50|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|43169.5|43149.5|2
1643392740000|2022-01-28 17:59:00|43167|43147|43145.3|43125.3|43167|43147|43133.6|43113.6|151
1643392750000|2022-01-28 17:59:10|43144.5|43124.5|43146.1|43126.1|43149.5|43129.5|43144.5|43124.5|88
1643392760000|2022-01-28 17:59:20|43142.8|43122.8|43136.1|43116.1|43142.8|43122.8|43136.1|43116.1|123
1643392770000|2022-01-28 17:59:30|43129.5|43109.5|43124.5|43104.5|43129.5|43109.5|43124.5|43104.5|94
1643392780000|2022-01-28 17:59:40|43122|43102|43131.1|43111.1|43133.6|43113.6|43117.8|43097.8|143
1643392790000|2022-01-28 17:59:50|43130.3|43110.3|43139.5|43119.5|43139.5|43119.5|43130.3|43110.3|200
1643392800000|2022-01-28 18:00:00|43138.6|43118.6|43143.6|43123.6|43145.3|43125.3|43138.6|43118.6|67
1643392810000|2022-01-28 18:00:10|43142|43122|43131.1|43111.1|43142|43122|43131.1|43111.1|35
1643392820000|2022-01-28 18:00:20|43134.5|43114.5|43137.8|43117.8|43137.8|43117.8|43134.5|43114.5|28
1643392830000|2022-01-28 18:00:30|43144.5|43124.5|43159.5|43139.5|43159.5|43139.5|43144.5|43124.5|46
1643392840000|2022-01-28 18:00:40|43164.5|43144.5|43170.3|43150.3|43170.3|43150.3|43164.5|43144.5|46
1643392850000|2022-01-28 18:00:50|43171.1|43151.1|43175.3|43155.3|43177.8|43157.8|43171.1|43151.1|23
1643392860000|2022-01-28 18:01:00|43174.5|43154.5|43158.6|43138.6|43174.5|43154.5|43158.6|43138.6|26
1643392870000|2022-01-28 18:01:10|43155.3|43135.3|43154.4|43134.4|43156.1|43136.1|43154.4|43134.4|6
1643392880000|2022-01-28 18:01:20|43153.6|43133.6|43148.6|43128.6|43156.1|43136.1|43148.6|43128.6|4
1643392890000|2022-01-28 18:01:30|43151.1|43131.1|43151.1|43131.1|43155.3|43135.3|43150.3|43130.3|19
1643392900000|2022-01-28 18:01:40|43153.6|43133.6|43155.3|43135.3|43157.8|43137.8|43153.6|43133.6|12
1643392910000|2022-01-28 18:01:50|43156.1|43136.1|43155.3|43135.3|43156.1|43136.1|43155.3|43135.3|11
1643392920000|2022-01-28 18:02:00|43153.6|43133.6|43175.2|43155.2|43175.3|43155.3|43152.8|43132.8|29
1643392930000|2022-01-28 18:02:10|43178.6|43158.6|43172.7|43152.7|43180.2|43160.2|43171.9|43151.9|14
1643392940000|2022-01-28 18:02:20|43173.5|43153.5|43172.7|43152.7|43173.5|43153.5|43172.7|43152.7|3
1643392950000|2022-01-28 18:02:30|43173.5|43153.5|43186.9|43166.9|43186.9|43166.9|43173.5|43153.5|7
1643392960000|2022-01-28 18:02:40|43185.2|43165.2|43192.7|43172.7|43192.7|43172.7|43185.2|43165.2|13
1643392970000|2022-01-28 18:02:50|43194.3|43174.3|43192.7|43172.7|43202.7|43182.7|43192.7|43172.7|19
1643392980000|2022-01-28 18:03:00|43187.7|43167.7|43184.4|43164.4|43187.7|43167.7|43182.7|43162.7|5
1643392990000|2022-01-28 18:03:10|43182.7|43162.7|43190.2|43170.2|43190.2|43170.2|43180.2|43160.2|11
1643393000000|2022-01-28 18:03:20|43191|43171|43195.2|43175.2|43195.2|43175.2|43191|43171|5
1643393010000|2022-01-28 18:03:30|43197.7|43177.7|43202.7|43182.7|43205.2|43185.2|43197.7|43177.7|8
1643393020000|2022-01-28 18:03:40|43201|43181|43196.9|43176.9|43201|43181|43195.2|43175.2|19
1643393030000|2022-01-28 18:03:50|43195.2|43175.2|43173.5|43153.5|43197.7|43177.7|43172.7|43152.7|14
1643393040000|2022-01-28 18:04:00|43175.2|43155.2|43181|43161|43181|43161|43175.2|43155.2|3
1643393050000|2022-01-28 18:04:10|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|43183.5|43163.5|5
1643393060000|2022-01-28 18:04:20|43182.7|43162.7|43162.7|43142.7|43182.7|43162.7|43155.2|43135.2|69
1643393070000|2022-01-28 18:04:30|43160.2|43140.2|43158.5|43138.5|43164.4|43144.4|43158.5|43138.5|7
1643393080000|2022-01-28 18:04:40|43161|43141|43166.9|43146.9|43166.9|43146.9|43161|43141|1
1643393090000|2022-01-28 18:04:50|43165.2|43145.2|43162.7|43142.7|43166|43146|43162.7|43142.7|2
1643393100000|2022-01-28 18:05:00|43161.9|43141.9|43167.7|43147.7|43167.7|43147.7|43156.9|43136.9|14
1643393110000|2022-01-28 18:05:10|43166|43146|43169.4|43149.4|43169.4|43149.4|43165.2|43145.2|1
1643393120000|2022-01-28 18:05:20|43167.7|43147.7|43172.7|43152.7|43173.5|43153.5|43167.7|43147.7|2
1643393130000|2022-01-28 18:05:30|43173.5|43153.5|43172.7|43152.7|43177.7|43157.7|43172.7|43152.7|3
1643393140000|2022-01-28 18:05:40|43168.5|43148.5|43167.7|43147.7|43168.5|43148.5|43166|43146|5
1643393150000|2022-01-28 18:05:50|43166.9|43146.9|43165.2|43145.2|43168.5|43148.5|43163.5|43143.5|0
1643393160000|2022-01-28 18:06:00|43167.7|43147.7|43170.2|43150.2|43170.2|43150.2|43165.2|43145.2|5
1643393170000|2022-01-28 18:06:10|43169.4|43149.4|43162.7|43142.7|43169.4|43149.4|43162.7|43142.7|2
1643393180000|2022-01-28 18:06:20|43167.7|43147.7|43173.5|43153.5|43173.5|43153.5|43167.7|43147.7|3
1643393190000|2022-01-28 18:06:30|43172.7|43152.7|43177.7|43157.7|43177.7|43157.7|43172.7|43152.7|7
1643393200000|2022-01-28 18:06:40|43178.5|43158.5|43177.7|43157.7|43178.5|43158.5|43177.7|43157.7|8
1643393210000|2022-01-28 18:06:50|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|43176.9|43156.9|1
1643393220000|2022-01-28 18:07:00|43175.2|43155.2|43170.2|43150.2|43175.2|43155.2|43170.2|43150.2|6
1643393230000|2022-01-28 18:07:10|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|43168.5|43148.5|3
1643393240000|2022-01-28 18:07:20|43165.2|43145.2|43156.9|43136.9|43165.2|43145.2|43156.9|43136.9|5
1643393250000|2022-01-28 18:07:30|43155.2|43135.2|43170.2|43150.2|43170.2|43150.2|43155.2|43135.2|4
1643393260000|2022-01-28 18:07:40|43169.4|43149.4|43162.7|43142.7|43171.9|43151.9|43162.7|43142.7|17
1643393270000|2022-01-28 18:07:50|43158.5|43138.5|43145.2|43125.2|43158.5|43138.5|43145.2|43125.2|10
1643393280000|2022-01-28 18:08:00|43146|43126|43153.5|43133.5|43153.5|43133.5|43146|43126|8
1643393290000|2022-01-28 18:08:10|43155.2|43135.2|43150.2|43130.2|43155.2|43135.2|43150.2|43130.2|10
1643393300000|2022-01-28 18:08:20|43148.5|43128.5|43157.7|43137.7|43157.7|43137.7|43148.5|43128.5|4
1643393310000|2022-01-28 18:08:30|43156.9|43136.9|43155.2|43135.2|43156.9|43136.9|43155.2|43135.2|14
1643393320000|2022-01-28 18:08:40|43156.9|43136.9|43156.1|43136.1|43159.4|43139.4|43154.4|43134.4|3
1643393340000|2022-01-28 18:09:00|43154.4|43134.4|43159.4|43139.4|43161.1|43141.1|43154.4|43134.4|1
1643393350000|2022-01-28 18:09:10|43160.3|43140.3|43159.4|43139.4|43160.3|43140.3|43156.1|43136.1|2
1643393360000|2022-01-28 18:09:20|43161.1|43141.1|43161.9|43141.9|43161.9|43141.9|43161.1|43141.1|4
1643393370000|2022-01-28 18:09:30|43162.7|43142.7|43176.1|43156.1|43176.1|43156.1|43162.7|43142.7|9
1643393380000|2022-01-28 18:09:40|43178.6|43158.6|43174.4|43154.4|43178.6|43158.6|43174.4|43154.4|3
1643393390000|2022-01-28 18:09:50|43176.1|43156.1|43171.1|43151.1|43176.1|43156.1|43171.1|43151.1|5
1643393400000|2022-01-28 18:10:00|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|3
1643393410000|2022-01-28 18:10:10|43162.8|43142.8|43168.6|43148.6|43168.6|43148.6|43161.1|43141.1|4
1643393420000|2022-01-28 18:10:20|43167.8|43147.8|43171.1|43151.1|43171.9|43151.9|43166.1|43146.1|2
1643393430000|2022-01-28 18:10:30|43170.3|43150.3|43168.6|43148.6|43171.1|43151.1|43163.6|43143.6|2
1643393440000|2022-01-28 18:10:40|43170.3|43150.3|43176.9|43156.9|43176.9|43156.9|43170.3|43150.3|2
1643393450000|2022-01-28 18:10:50|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|0
1643393460000|2022-01-28 18:11:00|43175.3|43155.3|43178.6|43158.6|43178.6|43158.6|43173.6|43153.6|6
1643393470000|2022-01-28 18:11:10|43179.4|43159.4|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|6
1643393480000|2022-01-28 18:11:20|43181.1|43161.1|43181.1|43161.1|43183.6|43163.6|43181.1|43161.1|2
1643393490000|2022-01-28 18:11:30|43178.6|43158.6|43176.1|43156.1|43178.6|43158.6|43176.1|43156.1|4
1643393510000|2022-01-28 18:11:50|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|7
1643393520000|2022-01-28 18:12:00|43167.8|43147.8|43173.6|43153.6|43173.6|43153.6|43166.1|43146.1|4
1643393530000|2022-01-28 18:12:10|43175.3|43155.3|43173.6|43153.6|43178.6|43158.6|43173.6|43153.6|0
1643393540000|2022-01-28 18:12:20|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|0
1643393550000|2022-01-28 18:12:30|43173.6|43153.6|43176.1|43156.1|43178.6|43158.6|43173.6|43153.6|4
1643393560000|2022-01-28 18:12:40|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1643393580000|2022-01-28 18:13:00|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|5
1643393590000|2022-01-28 18:13:10|43171.1|43151.1|43175.3|43155.3|43176.1|43156.1|43171.1|43151.1|1
1643393600000|2022-01-28 18:13:20|43176.1|43156.1|43174.4|43154.4|43176.1|43156.1|43171.1|43151.1|0
1643393610000|2022-01-28 18:13:30|43173.6|43153.6|43171.9|43151.9|43174.4|43154.4|43171.1|43151.1|0
1643393620000|2022-01-28 18:13:40|43171.1|43151.1|43171.9|43151.9|43174.4|43154.4|43171.1|43151.1|0
1643393630000|2022-01-28 18:13:50|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43171.9|43151.9|2
1643393640000|2022-01-28 18:14:00|43174.5|43154.5|43173.6|43153.6|43174.5|43154.5|43171.1|43151.1|6
1643393650000|2022-01-28 18:14:10|43172.8|43152.8|43176.1|43156.1|43176.1|43156.1|43172.8|43152.8|0
1643393660000|2022-01-28 18:14:20|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|3
1643393670000|2022-01-28 18:14:30|43174.4|43154.4|43176.1|43156.1|43176.1|43156.1|43173.6|43153.6|2
1643393680000|2022-01-28 18:14:40|||||||||10
1643393690000|2022-01-28 18:14:50|43174.5|43154.5|43171.1|43151.1|43174.5|43154.5|43171.1|43151.1|3
1643393700000|2022-01-28 18:15:00|43172.7|43152.7|43175.3|43155.3|43175.3|43155.3|43171.1|43151.1|7
1643393710000|2022-01-28 18:15:10|43174.5|43154.5|43171.1|43151.1|43176.1|43156.1|43171.1|43151.1|4
1643393720000|2022-01-28 18:15:20|43171.9|43151.9|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|7
1643393730000|2022-01-28 18:15:30|43175.3|43155.3|43172.8|43152.8|43176.1|43156.1|43172.8|43152.8|28
1643393740000|2022-01-28 18:15:40|43173.6|43153.6|43176.1|43156.1|43176.1|43156.1|43172.8|43152.8|11
1643393750000|2022-01-28 18:15:50|43175.3|43155.3|43176.1|43156.1|43176.1|43156.1|43172.8|43152.8|13
1643393760000|2022-01-28 18:16:00|43175.3|43155.3|43171.1|43151.1|43176.1|43156.1|43171.1|43151.1|28
1643393770000|2022-01-28 18:16:10|43170.3|43150.3|43162.8|43142.8|43170.3|43150.3|43162.8|43142.8|5
1643393780000|2022-01-28 18:16:20|43163.6|43143.6|43168.6|43148.6|43168.6|43148.6|43162.8|43142.8|4
1643393790000|2022-01-28 18:16:30|43169.4|43149.4|43171.1|43151.1|43171.1|43151.1|43169.4|43149.4|3
1643393800000|2022-01-28 18:16:40|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43166.9|43146.9|0
1643393810000|2022-01-28 18:16:50|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43166.9|43146.9|1
1643393820000|2022-01-28 18:17:00|43170.3|43150.3|43172.8|43152.8|43172.8|43152.8|43170.3|43150.3|3
1643393830000|2022-01-28 18:17:10|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|43171.1|43151.1|2
1643393840000|2022-01-28 18:17:20|43170.3|43150.3|43166.1|43146.1|43170.3|43150.3|43166.1|43146.1|2
1643393850000|2022-01-28 18:17:30|43164.4|43144.4|43161.1|43141.1|43164.4|43144.4|43161.1|43141.1|4
1643393860000|2022-01-28 18:17:40|43160.3|43140.3|43161.1|43141.1|43161.1|43141.1|43160.3|43140.3|1
1643393870000|2022-01-28 18:17:50|43160.3|43140.3|43163.6|43143.6|43163.6|43143.6|43160.3|43140.3|1
1643393880000|2022-01-28 18:18:00|43166.1|43146.1|43170.3|43150.3|43171.1|43151.1|43166.1|43146.1|2
1643393890000|2022-01-28 18:18:10|43171.1|43151.1|43153.6|43133.6|43171.1|43151.1|43153.6|43133.6|3
1643393900000|2022-01-28 18:18:20|43155.3|43135.3|43154.4|43134.4|43156.1|43136.1|43153.6|43133.6|6
1643393910000|2022-01-28 18:18:30|43155.3|43135.3|43153.6|43133.6|43156.1|43136.1|43153.6|43133.6|3
1643393920000|2022-01-28 18:18:40|43156.1|43136.1|43155.3|43135.3|43156.1|43136.1|43151.1|43131.1|2
1643393930000|2022-01-28 18:18:50|43153.6|43133.6|43151.1|43131.1|43153.6|43133.6|43151.1|43131.1|1
1643393940000|2022-01-28 18:19:00|43152.8|43132.8|43156.1|43136.1|43156.9|43136.9|43151.1|43131.1|3
1643393950000|2022-01-28 18:19:10|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|43156.9|43136.9|1
1643393960000|2022-01-28 18:19:20|43158.6|43138.6|43153.6|43133.6|43158.6|43138.6|43153.6|43133.6|3
1643393970000|2022-01-28 18:19:30|43154.5|43134.5|43151.1|43131.1|43155.3|43135.3|43151.1|43131.1|3
1643393980000|2022-01-28 18:19:40|||||||||6
1643393990000|2022-01-28 18:19:50|43148.6|43128.6|43148.6|43128.6|43151.1|43131.1|43146.1|43126.1|6
1643394000000|2022-01-28 18:20:00|43147.8|43127.8|43146.1|43126.1|43148.6|43128.6|43146.1|43126.1|6
1643394010000|2022-01-28 18:20:10|43145.3|43125.3|43146.9|43126.9|43146.9|43126.9|43145.3|43125.3|5
1643394020000|2022-01-28 18:20:20|43148.6|43128.6|43146.1|43126.1|43151.1|43131.1|43146.1|43126.1|0
1643394030000|2022-01-28 18:20:30|43143.6|43123.6|43146.1|43126.1|43146.1|43126.1|43138.6|43118.6|11
1643394040000|2022-01-28 18:20:40|43145.3|43125.3|43141.1|43121.1|43146.1|43126.1|43141.1|43121.1|1
1643394050000|2022-01-28 18:20:50|43139.4|43119.4|43139.4|43119.4|43140.3|43120.3|43136.1|43116.1|21
1643394060000|2022-01-28 18:21:00|43141.1|43121.1|43139.4|43119.4|43146.1|43126.1|43138.6|43118.6|23
1643394070000|2022-01-28 18:21:10|43138.6|43118.6|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|34
1643394080000|2022-01-28 18:21:20|43134.4|43114.4|43136.1|43116.1|43136.1|43116.1|43131.1|43111.1|18
1643394090000|2022-01-28 18:21:30|43132.7|43112.7|43136.1|43116.1|43136.1|43116.1|43132.7|43112.7|7
1643394100000|2022-01-28 18:21:40|43136.9|43116.9|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|7
1643394110000|2022-01-28 18:21:50|43136.9|43116.9|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|2
1643394120000|2022-01-28 18:22:00|43133.6|43113.6|43126.1|43106.1|43133.6|43113.6|43126.1|43106.1|7
1643394130000|2022-01-28 18:22:10|43125.3|43105.3|43123.6|43103.6|43126.1|43106.1|43121.1|43101.1|18
1643394140000|2022-01-28 18:22:20|43122.8|43102.8|43121.1|43101.1|43123.6|43103.6|43121.1|43101.1|4
1643394150000|2022-01-28 18:22:30|43121.9|43101.9|43121.1|43101.1|43121.9|43101.9|43121.1|43101.1|6
1643394160000|2022-01-28 18:22:40|43125.3|43105.3|43131.1|43111.1|43131.1|43111.1|43123.6|43103.6|5
1643394170000|2022-01-28 18:22:50|||||||||3
1643394180000|2022-01-28 18:23:00|43130.3|43110.3|43128.6|43108.6|43130.3|43110.3|43127.8|43107.8|6
1643394190000|2022-01-28 18:23:10|43129.4|43109.4|43126.1|43106.1|43131.1|43111.1|43126.1|43106.1|3
1643394200000|2022-01-28 18:23:20|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|43125.3|43105.3|2
1643394210000|2022-01-28 18:23:30|43121.9|43101.9|43123.6|43103.6|43126.1|43106.1|43121.9|43101.9|2
1643394220000|2022-01-28 18:23:40|43125.3|43105.3|43129.4|43109.4|43131.1|43111.1|43125.3|43105.3|4
1643394230000|2022-01-28 18:23:50|43131.1|43111.1|43132.8|43112.8|43132.8|43112.8|43126.9|43106.9|3
1643394240000|2022-01-28 18:24:00|43131.1|43111.1|43136.1|43116.1|43136.1|43116.1|43131.1|43111.1|6
1643394250000|2022-01-28 18:24:10|43135.3|43115.3|43133.6|43113.6|43136.1|43116.1|43131.1|43111.1|2
1643394260000|2022-01-28 18:24:20|43132.8|43112.8|43136.1|43116.1|43136.1|43116.1|43131.1|43111.1|2
1643394270000|2022-01-28 18:24:30|43136.9|43116.9|43141.1|43121.1|43141.1|43121.1|43136.1|43116.1|3
1643394280000|2022-01-28 18:24:40|43136.9|43116.9|43141.1|43121.1|43141.1|43121.1|43136.9|43116.9|1
1643394290000|2022-01-28 18:24:50|43138.6|43118.6|43136.1|43116.1|43138.6|43118.6|43136.1|43116.1|1
1643394300000|2022-01-28 18:25:00|43141.1|43121.1|43139.4|43119.4|43141.1|43121.1|43136.1|43116.1|10
1643394310000|2022-01-28 18:25:10|43141.1|43121.1|43146.1|43126.1|43151.1|43131.1|43141.1|43121.1|9
1643394320000|2022-01-28 18:25:20|43151.1|43131.1|43151.9|43131.9|43151.9|43131.9|43146.9|43126.9|7
1643394330000|2022-01-28 18:25:30|43151.1|43131.1|43151.9|43131.9|43151.9|43131.9|43150.3|43130.3|5
1643394340000|2022-01-28 18:25:40|43153.6|43133.6|43151.1|43131.1|43154.4|43134.4|43151.1|43131.1|5
1643394350000|2022-01-28 18:25:50|43151.9|43131.9|43151.9|43131.9|43151.9|43131.9|43151.1|43131.1|0
1643394360000|2022-01-28 18:26:00|43151.1|43131.1|43151.9|43131.9|43153.6|43133.6|43151.1|43131.1|2
1643394370000|2022-01-28 18:26:10|43154.4|43134.4|43149.4|43129.4|43154.4|43134.4|43149.4|43129.4|7
1643394380000|2022-01-28 18:26:20|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|12
1643394390000|2022-01-28 18:26:30|43156.1|43136.1|43151.9|43131.9|43156.1|43136.1|43151.1|43131.1|11
1643394400000|2022-01-28 18:26:40|43154.4|43134.4|43151.1|43131.1|43154.4|43134.4|43151.1|43131.1|9
1643394410000|2022-01-28 18:26:50|43151.9|43131.9|43154.4|43134.4|43154.4|43134.4|43151.1|43131.1|5
1643394420000|2022-01-28 18:27:00|43149.4|43129.4|43146.1|43126.1|43149.4|43129.4|43146.1|43126.1|7
1643394430000|2022-01-28 18:27:10|43147.7|43127.7|43139.4|43119.4|43149.4|43129.4|43139.4|43119.4|21
1643394440000|2022-01-28 18:27:20|43141.1|43121.1|43141.9|43121.9|43143.6|43123.6|43139.4|43119.4|5
1643394450000|2022-01-28 18:27:30|43142.7|43122.7|43144.4|43124.4|43146.1|43126.1|43142.7|43122.7|24
1643394460000|2022-01-28 18:27:40|43146.1|43126.1|43146.1|43126.1|43148.6|43128.6|43144.4|43124.4|9
1643394470000|2022-01-28 18:27:50|43144.4|43124.4|43149.4|43129.4|43149.4|43129.4|43144.4|43124.4|1
1643394480000|2022-01-28 18:28:00|43151.1|43131.1|43156.9|43136.9|43157.7|43137.7|43151.1|43131.1|9
1643394490000|2022-01-28 18:28:10|43157.7|43137.7|43161.1|43141.1|43162.7|43142.7|43156.9|43136.9|9
1643394500000|2022-01-28 18:28:20|43160.3|43140.3|43156.1|43136.1|43160.3|43140.3|43151.1|43131.1|12
1643394510000|2022-01-28 18:28:30|43156.9|43136.9|43158.6|43138.6|43158.6|43138.6|43156.9|43136.9|13
1643394520000|2022-01-28 18:28:40|43157.8|43137.8|43161.1|43141.1|43161.1|43141.1|43156.1|43136.1|19
1643394530000|2022-01-28 18:28:50|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43156.9|43136.9|12
1643394540000|2022-01-28 18:29:00|43156.1|43136.1|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|2
1643394550000|2022-01-28 18:29:10|43156.9|43136.9|43158.6|43138.6|43161.1|43141.1|43156.1|43136.1|2
1643394560000|2022-01-28 18:29:20|43159.4|43139.4|43170.3|43150.3|43170.3|43150.3|43158.6|43138.6|6
1643394570000|2022-01-28 18:29:30|43168.6|43148.6|43166.9|43146.9|43170.3|43150.3|43166.1|43146.1|10
1643394580000|2022-01-28 18:29:40|43167.7|43147.7|43163.6|43143.6|43167.7|43147.7|43161.1|43141.1|5
1643394590000|2022-01-28 18:29:50|43161.1|43141.1|43166.1|43146.1|43166.1|43146.1|43161.1|43141.1|0
1643394600000|2022-01-28 18:30:00|43161.9|43141.9|43151.1|43131.1|43161.9|43141.9|43150.3|43130.3|44
1643394610000|2022-01-28 18:30:10|43151.9|43131.9|43161.1|43141.1|43161.1|43141.1|43151.9|43131.9|17
1643394620000|2022-01-28 18:30:20|43163.6|43143.6|43165.3|43145.3|43166.1|43146.1|43161.1|43141.1|5
1643394630000|2022-01-28 18:30:30|43164.5|43144.5|43159.5|43139.5|43165.3|43145.3|43159.5|43139.5|7
1643394640000|2022-01-28 18:30:40|43160.3|43140.3|43167.8|43147.8|43169.4|43149.4|43160.3|43140.3|10
1643394650000|2022-01-28 18:30:50|43166.1|43146.1|43161.1|43141.1|43168.6|43148.6|43161.1|43141.1|9
1643394660000|2022-01-28 18:31:00|43159.5|43139.5|43161.1|43141.1|43163.6|43143.6|43156.1|43136.1|14
1643394670000|2022-01-28 18:31:10|43158.6|43138.6|43156.1|43136.1|43161.1|43141.1|43156.1|43136.1|3
1643394680000|2022-01-28 18:31:20|43156.9|43136.9|43158.6|43138.6|43161.1|43141.1|43156.1|43136.1|0
1643394690000|2022-01-28 18:31:30|43156.1|43136.1|43160.3|43140.3|43161.1|43141.1|43156.1|43136.1|0
1643394700000|2022-01-28 18:31:40|43159.5|43139.5|43156.1|43136.1|43161.1|43141.1|43156.1|43136.1|1
1643394710000|2022-01-28 18:31:50|43158.6|43138.6|43161.9|43141.9|43161.9|43141.9|43157.7|43137.7|6
1643394720000|2022-01-28 18:32:00|43161.1|43141.1|43156.1|43136.1|43162.8|43142.8|43156.1|43136.1|12
1643394730000|2022-01-28 18:32:10|43156.9|43136.9|43156.1|43136.1|43158.6|43138.6|43156.1|43136.1|0
1643394740000|2022-01-28 18:32:20|43156.9|43136.9|43156.9|43136.9|43159.4|43139.4|43156.1|43136.1|6
1643394750000|2022-01-28 18:32:30|43157.7|43137.7|43156.9|43136.9|43161.1|43141.1|43156.1|43136.1|2
1643394760000|2022-01-28 18:32:40|43159.4|43139.4|43156.9|43136.9|43159.4|43139.4|43156.1|43136.1|7
1643394770000|2022-01-28 18:32:50|43156.1|43136.1|43156.1|43136.1|43161.1|43141.1|43156.1|43136.1|24
1643394780000|2022-01-28 18:33:00|43154.5|43134.5|43151.1|43131.1|43154.5|43134.5|43151.1|43131.1|17
1643394790000|2022-01-28 18:33:10|43150.3|43130.3|43146.1|43126.1|43151.1|43131.1|43146.1|43126.1|9
1643394800000|2022-01-28 18:33:20|43145.3|43125.3|43144.4|43124.4|43146.1|43126.1|43141.1|43121.1|7
1643394810000|2022-01-28 18:33:30|43136.9|43116.9|43135.2|43115.2|43139.4|43119.4|43135.2|43115.2|34
1643394820000|2022-01-28 18:33:40|43132.7|43112.7|43122.7|43102.7|43133.5|43113.5|43121|43101|20
1643394830000|2022-01-28 18:33:50|43118.5|43098.5|43117.7|43097.7|43118.5|43098.5|43116|43096|14
1643394840000|2022-01-28 18:34:00|43116|43096|43123.5|43103.5|43126|43106|43113.5|43093.5|22
1643394850000|2022-01-28 18:34:10|43122.7|43102.7|43118.5|43098.5|43124.3|43104.3|43118.5|43098.5|2
1643394860000|2022-01-28 18:34:20|43120.2|43100.2|43117.7|43097.7|43121|43101|43117.7|43097.7|3
1643394870000|2022-01-28 18:34:30|43118.5|43098.5|43115.2|43095.2|43118.5|43098.5|43112.7|43092.7|5
1643394880000|2022-01-28 18:34:40|43114.3|43094.3|43112.7|43092.7|43115.2|43095.2|43112.7|43092.7|2
1643394890000|2022-01-28 18:34:50|43113.5|43093.5|43112.7|43092.7|43113.5|43093.5|43112.7|43092.7|1
1643394900000|2022-01-28 18:35:00|43113.5|43093.5|43117.7|43097.7|43120.2|43100.2|43112.7|43092.7|6
1643394910000|2022-01-28 18:35:10|43116|43096|43117.7|43097.7|43118.5|43098.5|43116|43096|3
1643394920000|2022-01-28 18:35:20|43116|43096|43117.7|43097.7|43117.7|43097.7|43116|43096|3
1643394930000|2022-01-28 18:35:30|43116|43096|43118.5|43098.5|43119.3|43099.3|43116|43096|1
1643394940000|2022-01-28 18:35:40|43119.3|43099.3|43121|43101|43121|43101|43118.5|43098.5|0
1643394950000|2022-01-28 18:35:50|43121.8|43101.8|43121|43101|43121.8|43101.8|43121|43101|3
1643394960000|2022-01-28 18:36:00|43121.8|43101.8|43123.5|43103.5|43123.5|43103.5|43121|43101|3
1643394970000|2022-01-28 18:36:10|43124.3|43104.3|43123.5|43103.5|43126|43106|43123.5|43103.5|5
1643394980000|2022-01-28 18:36:20|43122.7|43102.7|43122.7|43102.7|43126|43106|43122.7|43102.7|4
1643394990000|2022-01-28 18:36:30|43121.9|43101.9|43112.7|43092.7|43121.9|43101.9|43112.7|43092.7|6
1643395000000|2022-01-28 18:36:40|43113.5|43093.5|43113.5|43093.5|43117.7|43097.7|43112.7|43092.7|11
1643395010000|2022-01-28 18:36:50|43116|43096|43117.7|43097.7|43117.7|43097.7|43113.5|43093.5|6
1643395020000|2022-01-28 18:37:00|43120.2|43100.2|43116|43096|43121.9|43101.9|43116|43096|9
1643395030000|2022-01-28 18:37:10|43117.7|43097.7|43116|43096|43119.4|43099.4|43116|43096|5
1643395040000|2022-01-28 18:37:20|43114.3|43094.3|43112.7|43092.7|43116|43096|43111|43091|16
1643395050000|2022-01-28 18:37:30|43113.5|43093.5|43113.5|43093.5|43116|43096|43113.5|43093.5|0
1643395060000|2022-01-28 18:37:40|43114.3|43094.3|43116|43096|43116|43096|43113.5|43093.5|2
1643395070000|2022-01-28 18:37:50|||||||||2
1643395080000|2022-01-28 18:38:00|43117.7|43097.7|43121|43101|43123.5|43103.5|43117.7|43097.7|6
1643395090000|2022-01-28 18:38:10|43121.8|43101.8|43121.8|43101.8|43124.3|43104.3|43121.8|43101.8|0
1643395100000|2022-01-28 18:38:20|43124.3|43104.3|43128.5|43108.5|43128.5|43108.5|43124.3|43104.3|6
1643395110000|2022-01-28 18:38:30|43127.7|43107.7|43132.7|43112.7|43132.7|43112.7|43126|43106|3
1643395120000|2022-01-28 18:38:40|43135.2|43115.2|43139.3|43119.3|43139.3|43119.3|43132.7|43112.7|10
1643395130000|2022-01-28 18:38:50|43138.5|43118.5|43117.7|43097.7|43138.5|43118.5|43117.7|43097.7|19
1643395140000|2022-01-28 18:39:00|43118.5|43098.5|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|19
1643395150000|2022-01-28 18:39:10|43119.3|43099.3|43121|43101|43122.7|43102.7|43119.3|43099.3|3
1643395160000|2022-01-28 18:39:20|43122.7|43102.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|4
1643395170000|2022-01-28 18:39:30|43116|43096|43117.7|43097.7|43117.7|43097.7|43116|43096|6
1643395190000|2022-01-28 18:39:50|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|43118.5|43098.5|3
1643395200000|2022-01-28 18:40:00|43117.7|43097.7|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|5
1643395210000|2022-01-28 18:40:10|43113.5|43093.5|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|1
1643395220000|2022-01-28 18:40:20|43116.9|43096.9|43118.5|43098.5|43122.7|43102.7|43115.2|43095.2|7
1643395230000|2022-01-28 18:40:30|43117.7|43097.7|43121.9|43101.9|43122.7|43102.7|43117.7|43097.7|3
1643395240000|2022-01-28 18:40:40|43118.5|43098.5|43117.7|43097.7|43118.5|43098.5|43116|43096|27
1643395250000|2022-01-28 18:40:50|43112.7|43092.7|43112.7|43092.7|43114.4|43094.4|43111|43091|45
1643395260000|2022-01-28 18:41:00|43115.2|43095.2|43118.5|43098.5|43118.5|43098.5|43112.7|43092.7|10
1643395270000|2022-01-28 18:41:10|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|0
1643395280000|2022-01-28 18:41:20|43116|43096|43113.5|43093.5|43116|43096|43113.5|43093.5|3
1643395290000|2022-01-28 18:41:30|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43110.2|43090.2|1
1643395300000|2022-01-28 18:41:40|43111.9|43091.9|43115.2|43095.2|43115.2|43095.2|43108.5|43088.5|10
1643395310000|2022-01-28 18:41:50|43117.7|43097.7|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|1
1643395320000|2022-01-28 18:42:00|43113.5|43093.5|43115.2|43095.2|43117.7|43097.7|43112.7|43092.7|11
1643395330000|2022-01-28 18:42:10|43116|43096|43112.7|43092.7|43116|43096|43111|43091|16
1643395340000|2022-01-28 18:42:20|43113.5|43093.5|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|9
1643395360000|2022-01-28 18:42:40|43111|43091|43112.7|43092.7|43112.7|43092.7|43111|43091|40
1643395370000|2022-01-28 18:42:50|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|43110.2|43090.2|9
1643395380000|2022-01-28 18:43:00|43111|43091|43117.7|43097.7|43117.7|43097.7|43111|43091|7
1643395390000|2022-01-28 18:43:10|43116|43096|43113.5|43093.5|43117.7|43097.7|43112.7|43092.7|5
1643395400000|2022-01-28 18:43:20|43114.3|43094.3|43111.9|43091.9|43117.7|43097.7|43111.9|43091.9|7
1643395410000|2022-01-28 18:43:30|43112.7|43092.7|43107.7|43087.7|43112.7|43092.7|43107.7|43087.7|1
1643395420000|2022-01-28 18:43:40|43109.4|43089.4|43110.2|43090.2|43111|43091|43109.4|43089.4|21
1643395430000|2022-01-28 18:43:50|43111|43091|43115.2|43095.2|43115.2|43095.2|43110.2|43090.2|4
1643395440000|2022-01-28 18:44:00|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|43112.7|43092.7|8
1643395450000|2022-01-28 18:44:10|||||||||3
1643395460000|2022-01-28 18:44:20|43115.2|43095.2|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|6
1643395470000|2022-01-28 18:44:30|43113.5|43093.5|43115.2|43095.2|43115.2|43095.2|43112.7|43092.7|9
1643395480000|2022-01-28 18:44:40|43114.4|43094.4|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|46
1643395490000|2022-01-28 18:44:50|43114.4|43094.4|43108.5|43088.5|43114.4|43094.4|43108.5|43088.5|26
1643395500000|2022-01-28 18:45:00|43110.2|43090.2|43112.7|43092.7|43112.7|43092.7|43108.5|43088.5|4
1643395510000|2022-01-28 18:45:10|43111.9|43091.9|43112.7|43092.7|43112.7|43092.7|43111.1|43091.1|9
1643395520000|2022-01-28 18:45:20|43111.9|43091.9|43115.2|43095.2|43116|43096|43111.9|43091.9|4
1643395530000|2022-01-28 18:45:30|43116.9|43096.9|43117.7|43097.7|43117.7|43097.7|43114.4|43094.4|1
1643395540000|2022-01-28 18:45:40|43116.9|43096.9|43116.9|43096.9|43117.7|43097.7|43116.9|43096.9|1
1643395550000|2022-01-28 18:45:50|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43113.5|43093.5|3
1643395560000|2022-01-28 18:46:00|43116.9|43096.9|43117.7|43097.7|43117.7|43097.7|43116.9|43096.9|2
1643395570000|2022-01-28 18:46:10|43118.5|43098.5|43117.7|43097.7|43118.5|43098.5|43117.7|43097.7|14
1643395580000|2022-01-28 18:46:20|43115.2|43095.2|43117.7|43097.7|43117.7|43097.7|43114.4|43094.4|20
1643395590000|2022-01-28 18:46:30|43119.4|43099.4|43119.4|43099.4|43121.9|43101.9|43117.7|43097.7|4
1643395600000|2022-01-28 18:46:40|43117.7|43097.7|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|14
1643395610000|2022-01-28 18:46:50|43117.7|43097.7|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|14
1643395620000|2022-01-28 18:47:00|43109.4|43089.4|43109.4|43089.4|43109.4|43089.4|43106.9|43086.9|7
1643395630000|2022-01-28 18:47:10|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|43111.9|43091.9|1
1643395640000|2022-01-28 18:47:20|43112.7|43092.7|43117.7|43097.7|43117.7|43097.7|43111.9|43091.9|5
1643395650000|2022-01-28 18:47:30|43115.2|43095.2|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|1
1643395660000|2022-01-28 18:47:40|43118.5|43098.5|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|4
1643395670000|2022-01-28 18:47:50|43120.2|43100.2|43117.7|43097.7|43120.2|43100.2|43117.7|43097.7|8
1643395680000|2022-01-28 18:48:00|43121.1|43101.1|43122.7|43102.7|43122.7|43102.7|43121.1|43101.1|25
1643395690000|2022-01-28 18:48:10|||||||||3
1643395700000|2022-01-28 18:48:20|43120.2|43100.2|43120.2|43100.2|43122.7|43102.7|43117.7|43097.7|7
1643395710000|2022-01-28 18:48:30|43122.7|43102.7|43122.7|43102.7|43122.7|43102.7|43120.2|43100.2|3
1643395720000|2022-01-28 18:48:40|43120.2|43100.2|43119.4|43099.4|43122.7|43102.7|43117.7|43097.7|16
1643395730000|2022-01-28 18:48:50|43118.5|43098.5|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|2
1643395740000|2022-01-28 18:49:00|43118.5|43098.5|43122.7|43102.7|43122.7|43102.7|43117.7|43097.7|7
1643395750000|2022-01-28 18:49:10|||||||||6
1643395760000|2022-01-28 18:49:20|43118.5|43098.5|43116|43096|43118.5|43098.5|43115.2|43095.2|5
1643395770000|2022-01-28 18:49:30|43117.7|43097.7|43108.5|43088.5|43117.7|43097.7|43108.5|43088.5|4
1643395780000|2022-01-28 18:49:40|43112.7|43092.7|43107.7|43087.7|43112.7|43092.7|43107.7|43087.7|9
1643395790000|2022-01-28 18:49:50|43109.3|43089.3|43110.2|43090.2|43113.5|43093.5|43109.3|43089.3|22
1643395800000|2022-01-28 18:50:00|43108.5|43088.5|43111|43091|43112.7|43092.7|43107.7|43087.7|18
1643395810000|2022-01-28 18:50:10|43109.4|43089.4|43105.2|43085.2|43110.2|43090.2|43105.2|43085.2|23
1643395820000|2022-01-28 18:50:20|43106.9|43086.9|43105.2|43085.2|43107.7|43087.7|43105.2|43085.2|4
1643395830000|2022-01-28 18:50:30|43106|43086|43107.7|43087.7|43109.4|43089.4|43106|43086|18
1643395840000|2022-01-28 18:50:40|43104.4|43084.4|43102.7|43082.7|43104.4|43084.4|43102.7|43082.7|27
1643395850000|2022-01-28 18:50:50|||||||||4
1643395860000|2022-01-28 18:51:00|43100.2|43080.2|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|39
1643395870000|2022-01-28 18:51:10|43103.5|43083.5|43101|43081|43105.2|43085.2|43101|43081|4
1643395880000|2022-01-28 18:51:20|43102.7|43082.7|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|8
1643395890000|2022-01-28 18:51:30|||||||||2
1643395900000|2022-01-28 18:51:40|43098.5|43078.5|43102.7|43082.7|43102.7|43082.7|43098.5|43078.5|3
1643395910000|2022-01-28 18:51:50|43101.9|43081.9|43102.7|43082.7|43102.7|43082.7|43101.9|43081.9|3
1643395920000|2022-01-28 18:52:00|43101.9|43081.9|43098.5|43078.5|43101.9|43081.9|43098.5|43078.5|5
1643395930000|2022-01-28 18:52:10|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|43097.7|43077.7|3
1643395940000|2022-01-28 18:52:20|||||||||4
1643395950000|2022-01-28 18:52:30|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|43099.4|43079.4|0
1643395960000|2022-01-28 18:52:40|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|8
1643395970000|2022-01-28 18:52:50|43101|43081|43102.7|43082.7|43102.7|43082.7|43101|43081|1
1643395980000|2022-01-28 18:53:00|43097.7|43077.7|43097.7|43077.7|43101.9|43081.9|43097.7|43077.7|5
1643395990000|2022-01-28 18:53:10|43101.9|43081.9|43101.9|43081.9|43102.7|43082.7|43098.5|43078.5|1
1643396000000|2022-01-28 18:53:20|43100.2|43080.2|43101.9|43081.9|43102.7|43082.7|43097.7|43077.7|0
1643396010000|2022-01-28 18:53:30|43100.2|43080.2|43100.2|43080.2|43102.7|43082.7|43097.7|43077.7|1
1643396020000|2022-01-28 18:53:40|43101.9|43081.9|43097.7|43077.7|43101.9|43081.9|43097.7|43077.7|16
1643396030000|2022-01-28 18:53:50|43098.5|43078.5|43102.7|43082.7|43102.7|43082.7|43098.5|43078.5|4
1643396040000|2022-01-28 18:54:00|43103.5|43083.5|43106|43086|43106|43086|43099.3|43079.3|2
1643396050000|2022-01-28 18:54:10|43105.2|43085.2|43103.5|43083.5|43106|43086|43102.7|43082.7|1
1643396060000|2022-01-28 18:54:20|43106|43086|43102.7|43082.7|43106|43086|43102.7|43082.7|0
1643396070000|2022-01-28 18:54:30|43103.5|43083.5|43100.2|43080.2|43103.5|43083.5|43100.2|43080.2|8
1643396080000|2022-01-28 18:54:40|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|4
1643396090000|2022-01-28 18:54:50|43100.2|43080.2|43100.2|43080.2|43102.7|43082.7|43097.7|43077.7|3
1643396100000|2022-01-28 18:55:00|43098.5|43078.5|43099.4|43079.4|43100.2|43080.2|43094.4|43074.4|7
1643396110000|2022-01-28 18:55:10|43097.7|43077.7|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|6
1643396130000|2022-01-28 18:55:30|43101|43081|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|2
1643396140000|2022-01-28 18:55:40|||||||||9
1643396150000|2022-01-28 18:55:50|||||||||2
1643396160000|2022-01-28 18:56:00|43104.4|43084.4|43118.5|43098.5|43118.5|43098.5|43104.4|43084.4|12
1643396170000|2022-01-28 18:56:10|43120.2|43100.2|43119.3|43099.3|43120.2|43100.2|43116|43096|3
1643396180000|2022-01-28 18:56:20|43118.5|43098.5|43109.3|43089.3|43119.3|43099.3|43108.5|43088.5|14
1643396190000|2022-01-28 18:56:30|43110.1|43090.1|43111|43091|43114.3|43094.3|43109.3|43089.3|11
1643396200000|2022-01-28 18:56:40|43110.1|43090.1|43110.1|43090.1|43114.3|43094.3|43109.3|43089.3|2
1643396210000|2022-01-28 18:56:50|43111.8|43091.8|43113.5|43093.5|43113.5|43093.5|43109.3|43089.3|88
1643396220000|2022-01-28 18:57:00|43112.7|43092.7|43117.7|43097.7|43117.7|43097.7|43112.7|43092.7|5
1643396230000|2022-01-28 18:57:10|43118.5|43098.5|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|5
1643396240000|2022-01-28 18:57:20|43116.9|43096.9|43116.1|43096.1|43117.7|43097.7|43114.4|43094.4|2
1643396250000|2022-01-28 18:57:30|43114.4|43094.4|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|3
1643396260000|2022-01-28 18:57:40|43113.5|43093.5|43115.2|43095.2|43116|43096|43112.7|43092.7|1
1643396270000|2022-01-28 18:57:50|43113.5|43093.5|43115.2|43095.2|43117.7|43097.7|43113.5|43093.5|3
1643396280000|2022-01-28 18:58:00|43116|43096|43121|43101|43122.7|43102.7|43116|43096|5
1643396290000|2022-01-28 18:58:10|43122.7|43102.7|43117.7|43097.7|43122.7|43102.7|43117.7|43097.7|26
1643396300000|2022-01-28 18:58:20|43116|43096|43116|43096|43117.7|43097.7|43116|43096|5
1643396310000|2022-01-28 18:58:30|43117.7|43097.7|43117.7|43097.7|43120.2|43100.2|43114.3|43094.3|4
1643396320000|2022-01-28 18:58:40|43116.9|43096.9|43113.5|43093.5|43117.7|43097.7|43112.7|43092.7|3
1643396330000|2022-01-28 18:58:50|43114.4|43094.4|43116.9|43096.9|43117.7|43097.7|43112.7|43092.7|1
1643396340000|2022-01-28 18:59:00|43115.2|43095.2|43103.5|43083.5|43115.2|43095.2|43102.7|43082.7|12
1643396350000|2022-01-28 18:59:10|43102.7|43082.7|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|3
1643396360000|2022-01-28 18:59:20|43100.2|43080.2|43105.2|43085.2|43105.2|43085.2|43100.2|43080.2|6
1643396370000|2022-01-28 18:59:30|43102.7|43082.7|43090.2|43070.2|43103.5|43083.5|43090.2|43070.2|22
1643396380000|2022-01-28 18:59:40|43089.4|43069.4|43086|43066|43092.7|43072.7|43086|43066|25
1643396390000|2022-01-28 18:59:50|43084.4|43064.4|43081.1|43061.1|43084.4|43064.4|43081.1|43061.1|18
1643396400000|2022-01-28 19:00:00|43079.4|43059.4|43103.5|43083.5|43103.5|43083.5|43079.4|43059.4|14
1643396410000|2022-01-28 19:00:10|43105.2|43085.2|43120.2|43100.2|43120.2|43100.2|43105.2|43085.2|3
1643396420000|2022-01-28 19:00:20|43118.5|43098.5|43116.9|43096.9|43120.2|43100.2|43116.9|43096.9|5
1643396430000|2022-01-28 19:00:30|43113.5|43093.5|43097.7|43077.7|43113.5|43093.5|43097.7|43077.7|5
1643396440000|2022-01-28 19:00:40|43095.2|43075.2|43090.2|43070.2|43097.7|43077.7|43090.2|43070.2|10
1643396450000|2022-01-28 19:00:50|43091|43071|43092.7|43072.7|43092.7|43072.7|43090.2|43070.2|0
1643396460000|2022-01-28 19:01:00|43093.5|43073.5|43098.5|43078.5|43102.7|43082.7|43093.5|43073.5|6
1643396470000|2022-01-28 19:01:10|43099.3|43079.3|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|3
1643396480000|2022-01-28 19:01:20|||||||||2
1643396490000|2022-01-28 19:01:30|43098.5|43078.5|43100.2|43080.2|43101|43081|43098.5|43078.5|3
1643396500000|2022-01-28 19:01:40|43098.5|43078.5|43107.7|43087.7|43107.7|43087.7|43098.5|43078.5|4
1643396510000|2022-01-28 19:01:50|43108.5|43088.5|43112.7|43092.7|43115.2|43095.2|43108.5|43088.5|0
1643396520000|2022-01-28 19:02:00|43113.5|43093.5|43120.2|43100.2|43120.2|43100.2|43113.5|43093.5|19
1643396530000|2022-01-28 19:02:10|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|0
1643396540000|2022-01-28 19:02:20|43115.2|43095.2|43112.7|43092.7|43117.7|43097.7|43112.7|43092.7|2
1643396550000|2022-01-28 19:02:30|43113.5|43093.5|43113.5|43093.5|43113.5|43093.5|43112.7|43092.7|1
1643396560000|2022-01-28 19:02:40|43112.7|43092.7|43107.7|43087.7|43112.7|43092.7|43106.9|43086.9|2
1643396570000|2022-01-28 19:02:50|43106.9|43086.9|43092.7|43072.7|43106.9|43086.9|43092.7|43072.7|5
1643396580000|2022-01-28 19:03:00|43093.5|43073.5|43095.2|43075.2|43095.2|43075.2|43090.2|43070.2|3
1643396590000|2022-01-28 19:03:10|43096|43076|43092.7|43072.7|43097.7|43077.7|43092.7|43072.7|1
1643396600000|2022-01-28 19:03:20|43090.2|43070.2|43091|43071|43092.7|43072.7|43090.2|43070.2|0
1643396610000|2022-01-28 19:03:30|43092.7|43072.7|43096|43076|43096.9|43076.9|43090.2|43070.2|0
1643396620000|2022-01-28 19:03:40|43096.9|43076.9|43097.7|43077.7|43097.7|43077.7|43095.2|43075.2|0
1643396630000|2022-01-28 19:03:50|43099.4|43079.4|43102.7|43082.7|43105.2|43085.2|43099.4|43079.4|12
1643396640000|2022-01-28 19:04:00|43100.2|43080.2|43097.7|43077.7|43102.7|43082.7|43097.7|43077.7|19
1643396650000|2022-01-28 19:04:10|43098.5|43078.5|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|15
1643396660000|2022-01-28 19:04:20|43098.5|43078.5|43102.7|43082.7|43102.7|43082.7|43097.7|43077.7|9
1643396670000|2022-01-28 19:04:30|43101.9|43081.9|43102.7|43082.7|43102.7|43082.7|43100.2|43080.2|59
1643396680000|2022-01-28 19:04:40|43105.2|43085.2|43102.7|43082.7|43105.2|43085.2|43101.9|43081.9|2
1643396690000|2022-01-28 19:04:50|43100.2|43080.2|43097.7|43077.7|43100.2|43080.2|43096.9|43076.9|16
1643396700000|2022-01-28 19:05:00|43095.2|43075.2|43102.7|43082.7|43102.7|43082.7|43095.2|43075.2|11
1643396710000|2022-01-28 19:05:10|43101.9|43081.9|43092.7|43072.7|43101.9|43081.9|43087.7|43067.7|22
1643396720000|2022-01-28 19:05:20|43097.7|43077.7|43101.1|43081.1|43101.1|43081.1|43097.7|43077.7|26
1643396730000|2022-01-28 19:05:30|43097.7|43077.7|43094.4|43074.4|43097.7|43077.7|43094.4|43074.4|6
1643396740000|2022-01-28 19:05:40|43095.2|43075.2|43095.2|43075.2|43097.7|43077.7|43094.4|43074.4|0
1643396750000|2022-01-28 19:05:50|43092.7|43072.7|43095.2|43075.2|43095.2|43075.2|43092.7|43072.7|0
1643396760000|2022-01-28 19:06:00|43096|43076|43091.9|43071.9|43097.7|43077.7|43090.2|43070.2|7
1643396770000|2022-01-28 19:06:10|43091|43071|43083.5|43063.5|43092.7|43072.7|43083.5|43063.5|4
1643396780000|2022-01-28 19:06:20|43084.3|43064.3|43084.3|43064.3|43086.8|43066.8|43084.3|43064.3|2
1643396790000|2022-01-28 19:06:30|43083.5|43063.5|43080.2|43060.2|43084.3|43064.3|43080.2|43060.2|1
1643396800000|2022-01-28 19:06:40|43081|43061|43079.3|43059.3|43081|43061|43076.8|43056.8|0
1643396810000|2022-01-28 19:06:50|43076.8|43056.8|43079.3|43059.3|43080.1|43060.1|43076.8|43056.8|6
1643396820000|2022-01-28 19:07:00|43076.8|43056.8|43076.8|43056.8|43079.3|43059.3|43076.8|43056.8|8
1643396840000|2022-01-28 19:07:20|43074.3|43054.3|43071|43051|43074.3|43054.3|43071|43051|11
1643396850000|2022-01-28 19:07:30|43066.8|43046.8|43064.3|43044.3|43066.8|43046.8|43061.8|43041.8|12
1643396860000|2022-01-28 19:07:40|43065.1|43045.1|43065.1|43045.1|43065.1|43045.1|43064.3|43044.3|5
1643396870000|2022-01-28 19:07:50|43064.3|43044.3|43064.3|43044.3|43066|43046|43064.3|43044.3|1
1643396880000|2022-01-28 19:08:00|43066.8|43046.8|43062.6|43042.6|43066.8|43046.8|43061|43041|6
1643396890000|2022-01-28 19:08:10|43064.3|43044.3|43069.3|43049.3|43071.8|43051.8|43061.8|43041.8|4
1643396900000|2022-01-28 19:08:20|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|43066.8|43046.8|3
1643396910000|2022-01-28 19:08:30|43066|43046|43062.6|43042.6|43069.3|43049.3|43062.6|43042.6|10
1643396920000|2022-01-28 19:08:40|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|43061.8|43041.8|2
1643396930000|2022-01-28 19:08:50|43060.1|43040.1|43061|43041|43061|43041|43058.5|43038.5|8
1643396940000|2022-01-28 19:09:00|43059.3|43039.3|43059.3|43039.3|43061.8|43041.8|43059.3|43039.3|1
1643396950000|2022-01-28 19:09:10|43057.6|43037.6|43056|43036|43059.3|43039.3|43055.1|43035.1|2
1643396960000|2022-01-28 19:09:20|43057.6|43037.6|43054.3|43034.3|43057.6|43037.6|43054.3|43034.3|2
1643396970000|2022-01-28 19:09:30|||||||||5
1643396980000|2022-01-28 19:09:40|43053.5|43033.5|43051.8|43031.8|43054.3|43034.3|43051.8|43031.8|7
1643396990000|2022-01-28 19:09:50|43054.3|43034.3|43052.6|43032.6|43054.3|43034.3|43051.8|43031.8|3
1643397000000|2022-01-28 19:10:00|43054.3|43034.3|43046.8|43026.8|43054.3|43034.3|43045.1|43025.1|7
1643397010000|2022-01-28 19:10:10|43049.3|43029.3|43051.8|43031.8|43051.8|43031.8|43046.8|43026.8|1
1643397020000|2022-01-28 19:10:20|43052.6|43032.6|43055.1|43035.1|43056.8|43036.8|43051.8|43031.8|2
1643397030000|2022-01-28 19:10:30|43056.8|43036.8|43060.1|43040.1|43060.1|43040.1|43056.8|43036.8|14
1643397040000|2022-01-28 19:10:40|43059.3|43039.3|43063.5|43043.5|43066|43046|43059.3|43039.3|1
1643397050000|2022-01-28 19:10:50|43064.3|43044.3|43068.5|43048.5|43068.5|43048.5|43064.3|43044.3|0
1643397060000|2022-01-28 19:11:00|43067.7|43047.7|43067.7|43047.7|43070.2|43050.2|43067.7|43047.7|4
1643397070000|2022-01-28 19:11:10|43066|43046|43061|43041|43066|43046|43060.2|43040.2|5
1643397080000|2022-01-28 19:11:20|43060.2|43040.2|43046.8|43026.8|43060.2|43040.2|43045.1|43025.1|2
1643397090000|2022-01-28 19:11:30|43046|43026|43046.8|43026.8|43046.8|43026.8|43043.5|43023.5|6
1643397100000|2022-01-28 19:11:40|43046|43026|43046.8|43026.8|43049.3|43029.3|43046|43026|3
1643397110000|2022-01-28 19:11:50|43050.2|43030.2|43044.3|43024.3|43051|43031|43043.5|43023.5|7
1643397120000|2022-01-28 19:12:00|43046|43026|43043.5|43023.5|43046|43026|43043.5|43023.5|1
1643397130000|2022-01-28 19:12:10|43046|43026|43046|43026|43046|43026|43043.5|43023.5|0
1643397140000|2022-01-28 19:12:20|43046.8|43026.8|43046|43026|43046.8|43026.8|43045.2|43025.2|8
1643397150000|2022-01-28 19:12:30|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|43044.3|43024.3|3
1643397160000|2022-01-28 19:12:40|43043.5|43023.5|43042.6|43022.6|43044.3|43024.3|43041.8|43021.8|3
1643397170000|2022-01-28 19:12:50|43043.5|43023.5|43044.3|43024.3|43044.3|43024.3|43041.8|43021.8|0
1643397180000|2022-01-28 19:13:00|43043.5|43023.5|43043.5|43023.5|43044.3|43024.3|43041.8|43021.8|2
1643397190000|2022-01-28 19:13:10|43042.6|43022.6|43041.8|43021.8|43044.3|43024.3|43041|43021|7
1643397200000|2022-01-28 19:13:20|43043.5|43023.5|43044.3|43024.3|43044.3|43024.3|43041|43021|3
1643397210000|2022-01-28 19:13:30|43041.8|43021.8|43041|43021|43044.3|43024.3|43041|43021|3
1643397220000|2022-01-28 19:13:40|43041.8|43021.8|43041.8|43021.8|43044.3|43024.3|43041|43021|0
1643397230000|2022-01-28 19:13:50|43041|43021|43041.8|43021.8|43043.5|43023.5|43041|43021|0
1643397240000|2022-01-28 19:14:00|43041|43021|43041|43021|43041.8|43021.8|43040.2|43020.2|8
1643397250000|2022-01-28 19:14:10|43040.2|43020.2|43041.8|43021.8|43044.3|43024.3|43040.2|43020.2|2
1643397260000|2022-01-28 19:14:20|43041|43021|43041|43021|43041.8|43021.8|43041|43021|0
1643397270000|2022-01-28 19:14:30|43040.2|43020.2|43026|43006|43040.2|43020.2|43026|43006|60
1643397280000|2022-01-28 19:14:40|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|43024.3|43004.3|4
1643397290000|2022-01-28 19:14:50|43021|43001|43021|43001|43021|43001|43020.2|43000.2|13
1643397300000|2022-01-28 19:15:00|43020.2|43000.2|43017.7|42997.7|43021|43001|43016|42996|8
1643397310000|2022-01-28 19:15:10|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43018.5|42998.5|24
1643397320000|2022-01-28 19:15:20|43018.5|42998.5|43019.3|42999.3|43019.3|42999.3|43018.5|42998.5|4
1643397330000|2022-01-28 19:15:30|43022.7|43002.7|43026|43006|43029.3|43009.3|43022.7|43002.7|16
1643397340000|2022-01-28 19:15:40|43024.3|43004.3|43024.3|43004.3|43026.8|43006.8|43024.3|43004.3|3
1643397350000|2022-01-28 19:15:50|43026|43006|43025.1|43005.1|43029.3|43009.3|43024.3|43004.3|12
1643397360000|2022-01-28 19:16:00|43026.8|43006.8|43029.3|43009.3|43030.1|43010.1|43022.6|43002.6|12
1643397370000|2022-01-28 19:16:10|43030.1|43010.1|43026.8|43006.8|43035.2|43015.2|43026.8|43006.8|5
1643397380000|2022-01-28 19:16:20|43026|43006|43025.2|43005.2|43026|43006|43025.2|43005.2|1
1643397390000|2022-01-28 19:16:30|43026|43006|43024.3|43004.3|43028.5|43008.5|43024.3|43004.3|2
1643397400000|2022-01-28 19:16:40|43026.8|43006.8|43028.5|43008.5|43029.3|43009.3|43026.8|43006.8|10
1643397410000|2022-01-28 19:16:50|43029.3|43009.3|43022.6|43002.6|43029.3|43009.3|43022.6|43002.6|2
1643397420000|2022-01-28 19:17:00|43026|43006|43026|43006|43026|43006|43026|43006|6
1643397430000|2022-01-28 19:17:10|43024.3|43004.3|43021|43001|43026|43006|43020.2|43000.2|11
1643397440000|2022-01-28 19:17:20|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|43022.7|43002.7|14
1643397450000|2022-01-28 19:17:30|43021.9|43001.9|43021|43001|43022.7|43002.7|43019.4|42999.4|4
1643397460000|2022-01-28 19:17:40|43019.4|42999.4|43021.1|43001.1|43022.7|43002.7|43018.6|42998.6|11
1643397470000|2022-01-28 19:17:50|43020.2|43000.2|43015.2|42995.2|43021.9|43001.9|43015.2|42995.2|2
1643397480000|2022-01-28 19:18:00|43018.6|42998.6|43021.9|43001.9|43021.9|43001.9|43018.6|42998.6|0
1643397490000|2022-01-28 19:18:10|43017.7|42997.7|43016.9|42996.9|43017.7|42997.7|43016.9|42996.9|27
1643397500000|2022-01-28 19:18:20|43016.1|42996.1|43014.4|42994.4|43016.1|42996.1|43012.7|42992.7|54
1643397510000|2022-01-28 19:18:30|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|1
1643397520000|2022-01-28 19:18:40|43019.4|42999.4|43020.2|43000.2|43020.2|43000.2|43019.4|42999.4|0
1643397530000|2022-01-28 19:18:50|43017.7|42997.7|43020.2|43000.2|43020.2|43000.2|43017.7|42997.7|2
1643397540000|2022-01-28 19:19:00|43018.5|42998.5|43017.7|42997.7|43020.2|43000.2|43017.7|42997.7|0
1643397550000|2022-01-28 19:19:10|43018.5|42998.5|43020.2|43000.2|43021|43001|43018.5|42998.5|1
1643397560000|2022-01-28 19:19:20|43019.4|42999.4|43017.7|42997.7|43021|43001|43017.7|42997.7|2
1643397570000|2022-01-28 19:19:30|43019.4|42999.4|43019.4|42999.4|43019.4|42999.4|43015.2|42995.2|1
1643397580000|2022-01-28 19:19:40|43020.2|43000.2|43021.9|43001.9|43021.9|43001.9|43020.2|43000.2|2
1643397590000|2022-01-28 19:19:50|43019.4|42999.4|43021.9|43001.9|43022.7|43002.7|43019.4|42999.4|1
1643397600000|2022-01-28 19:20:00|43021.1|43001.1|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|2
1643397610000|2022-01-28 19:20:10|43020.2|43000.2|43022.7|43002.7|43022.7|43002.7|43020.2|43000.2|1
1643397620000|2022-01-28 19:20:20|43024.4|43004.4|43021.9|43001.9|43024.4|43004.4|43021.9|43001.9|2
1643397630000|2022-01-28 19:20:30|43021.1|43001.1|43019.4|42999.4|43021.1|43001.1|43015.2|42995.2|1
1643397640000|2022-01-28 19:20:40|43018.6|42998.6|43019.4|42999.4|43019.4|42999.4|43015.2|42995.2|0
1643397650000|2022-01-28 19:20:50|43020.2|43000.2|43021.9|43001.9|43021.9|43001.9|43019.4|42999.4|0
1643397660000|2022-01-28 19:21:00|43022.7|43002.7|43018.6|42998.6|43024.4|43004.4|43018.6|42998.6|7
1643397670000|2022-01-28 19:21:10|43019.4|42999.4|43019.4|42999.4|43021.9|43001.9|43019.4|42999.4|0
1643397680000|2022-01-28 19:21:20|43021.9|43001.9|43021.9|43001.9|43022.7|43002.7|43018.6|42998.6|0
1643397690000|2022-01-28 19:21:30|43020.2|43000.2|43019.4|42999.4|43021.9|43001.9|43018.6|42998.6|0
1643397700000|2022-01-28 19:21:40|43018.6|42998.6|43021.9|43001.9|43021.9|43001.9|43018.6|42998.6|3
1643397710000|2022-01-28 19:21:50|43022.7|43002.7|43024.4|43004.4|43024.4|43004.4|43021.9|43001.9|1
1643397720000|2022-01-28 19:22:00|43022.7|43002.7|43020.2|43000.2|43022.7|43002.7|43020.2|43000.2|4
1643397740000|2022-01-28 19:22:20|43021.9|43001.9|43019.4|42999.4|43021.9|43001.9|43018.6|42998.6|1
1643397750000|2022-01-28 19:22:30|43021.1|43001.1|43026.1|43006.1|43026.1|43006.1|43021.1|43001.1|6
1643397760000|2022-01-28 19:22:40|43024.4|43004.4|43027.7|43007.7|43027.7|43007.7|43024.4|43004.4|2
1643397770000|2022-01-28 19:22:50|43029.4|43009.4|43027.7|43007.7|43030.2|43010.2|43027.7|43007.7|2
1643397780000|2022-01-28 19:23:00|43026.9|43006.9|43019.4|42999.4|43026.9|43006.9|43019.4|42999.4|6
1643397790000|2022-01-28 19:23:10|43020.2|43000.2|43025.2|43005.2|43025.2|43005.2|43020.2|43000.2|12
1643397800000|2022-01-28 19:23:20|43023.5|43003.5|43033.5|43013.5|43037.7|43017.7|43023.5|43003.5|36
1643397810000|2022-01-28 19:23:30|43035.2|43015.2|43031|43011|43035.2|43015.2|43029.3|43009.3|2
1643397820000|2022-01-28 19:23:40|43029.3|43009.3|43029.3|43009.3|43031|43011|43029.3|43009.3|0
1643397830000|2022-01-28 19:23:50|43026.8|43006.8|43026.8|43006.8|43029.3|43009.3|43025.1|43005.1|4
1643397840000|2022-01-28 19:24:00|43023.5|43003.5|43028.5|43008.5|43028.5|43008.5|43022.7|43002.7|8
1643397850000|2022-01-28 19:24:10|43026|43006|43023.5|43003.5|43026|43006|43023.5|43003.5|1
1643397860000|2022-01-28 19:24:20|43022.7|43002.7|43021|43001|43022.7|43002.7|43016|42996|2
1643397870000|2022-01-28 19:24:30|43019.3|42999.3|43019.3|42999.3|43019.3|42999.3|43017.7|42997.7|4
1643397880000|2022-01-28 19:24:40|43018.5|42998.5|43016|42996|43019.3|42999.3|43016|42996|7
1643397890000|2022-01-28 19:24:50|43015.1|42995.1|43014.3|42994.3|43019.3|42999.3|43013.5|42993.5|9
1643397900000|2022-01-28 19:25:00|43013.5|42993.5|43016|42996|43016.8|42996.8|43013.5|42993.5|10
1643397910000|2022-01-28 19:25:10|43017.6|42997.6|43016.8|42996.8|43017.6|42997.6|43016.8|42996.8|1
1643397920000|2022-01-28 19:25:20|43017.6|42997.6|43015.1|42995.1|43017.6|42997.6|43014.3|42994.3|1
1643397930000|2022-01-28 19:25:30|43014.3|42994.3|43016|42996|43017.6|42997.6|43014.3|42994.3|0
1643397940000|2022-01-28 19:25:40|43016.8|42996.8|43023.5|43003.5|43024.3|43004.3|43015.1|42995.1|14
1643397950000|2022-01-28 19:25:50|43022.7|43002.7|43023.5|43003.5|43024.3|43004.3|43022.7|43002.7|3
1643397960000|2022-01-28 19:26:00|43022.7|43002.7|43021|43001|43023.5|43003.5|43021|43001|3
1643397970000|2022-01-28 19:26:10|43020.2|43000.2|43020.2|43000.2|43020.2|43000.2|43016.8|42996.8|1
1643397980000|2022-01-28 19:26:20|43021|43001|43021|43001|43021|43001|43020.2|43000.2|3
1643397990000|2022-01-28 19:26:30|43020.2|43000.2|43016|42996|43020.2|43000.2|43016|42996|2
1643398000000|2022-01-28 19:26:40|43021|43001|43021|43001|43021|43001|43021|43001|1
1643398010000|2022-01-28 19:26:50|43022.7|43002.7|43031.8|43011.8|43031.8|43011.8|43022.7|43002.7|9
1643398020000|2022-01-28 19:27:00|43031|43011|43036|43016|43036|43016|43029.3|43009.3|4
1643398030000|2022-01-28 19:27:10|43034.3|43014.3|43033.5|43013.5|43036|43016|43031.8|43011.8|3
1643398040000|2022-01-28 19:27:20|43031.8|43011.8|43029.3|43009.3|43031.8|43011.8|43026.8|43006.8|1
1643398050000|2022-01-28 19:27:30|43031.8|43011.8|43035.2|43015.2|43036|43016|43030.1|43010.1|0
1643398060000|2022-01-28 19:27:40|43034.3|43014.3|43037.6|43017.6|43038.5|43018.5|43033.5|43013.5|3
1643398070000|2022-01-28 19:27:50|43038.5|43018.5|43037.6|43017.6|43040.1|43020.1|43037.6|43017.6|2
1643398080000|2022-01-28 19:28:00|43039.3|43019.3|43039.3|43019.3|43039.3|43019.3|43035.1|43015.1|171
1643398090000|2022-01-28 19:28:10|43041|43021|43038.5|43018.5|43041|43021|43036|43016|12
1643398100000|2022-01-28 19:28:20|43037.7|43017.7|43038.5|43018.5|43038.5|43018.5|43036|43016|0
1643398110000|2022-01-28 19:28:30|43037.7|43017.7|43038.5|43018.5|43038.5|43018.5|43036|43016|2
1643398120000|2022-01-28 19:28:40|43036|43016|43039.3|43019.3|43039.3|43019.3|43034.3|43014.3|1
1643398130000|2022-01-28 19:28:50|43038.5|43018.5|43041|43021|43041|43021|43036|43016|14
1643398140000|2022-01-28 19:29:00|43039.3|43019.3|43038.5|43018.5|43041|43021|43038.5|43018.5|25
1643398150000|2022-01-28 19:29:10|43036.8|43016.8|43039.3|43019.3|43041.8|43021.8|43036.8|43016.8|19
1643398160000|2022-01-28 19:29:20|43041|43021|43039.3|43019.3|43044.3|43024.3|43039.3|43019.3|11
1643398170000|2022-01-28 19:29:30|43040.1|43020.1|43033.5|43013.5|43041|43021|43033.5|43013.5|40
1643398180000|2022-01-28 19:29:40|43034.3|43014.3|43033.5|43013.5|43034.3|43014.3|43033.5|43013.5|0
1643398200000|2022-01-28 19:30:00|43032.7|43012.7|43036|43016|43036|43016|43031|43011|19
1643398210000|2022-01-28 19:30:10|43034.3|43014.3|43031|43011|43034.3|43014.3|43031|43011|6
1643398220000|2022-01-28 19:30:20|43030.2|43010.2|43031|43011|43031|43011|43030.2|43010.2|11
1643398230000|2022-01-28 19:30:30|43030.2|43010.2|43031|43011|43031|43011|43027.7|43007.7|7
1643398240000|2022-01-28 19:30:40|43031.8|43011.8|43033.5|43013.5|43034.3|43014.3|43031|43011|3
1643398250000|2022-01-28 19:30:50|43031.8|43011.8|43029.3|43009.3|43034.3|43014.3|43029.3|43009.3|0
1643398260000|2022-01-28 19:31:00|43030.1|43010.1|43029.3|43009.3|43031.8|43011.8|43029.3|43009.3|8
1643398270000|2022-01-28 19:31:10|43031.8|43011.8|43034.3|43014.3|43034.3|43014.3|43029.3|43009.3|12
1643398280000|2022-01-28 19:31:20|43031|43011|43029.3|43009.3|43031|43011|43029.3|43009.3|30
1643398290000|2022-01-28 19:31:30|43030.1|43010.1|43029.3|43009.3|43030.1|43010.1|43029.3|43009.3|14
1643398300000|2022-01-28 19:31:40|43028.5|43008.5|43028.5|43008.5|43028.5|43008.5|43026|43006|18
1643398310000|2022-01-28 19:31:50|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|2
1643398320000|2022-01-28 19:32:00|43031|43011|43029.3|43009.3|43032.7|43012.7|43029.3|43009.3|2
1643398330000|2022-01-28 19:32:10|43028.5|43008.5|43029.3|43009.3|43029.3|43009.3|43028.5|43008.5|8
1643398350000|2022-01-28 19:32:30|43031|43011|43034.3|43014.3|43034.3|43014.3|43031|43011|30
1643398360000|2022-01-28 19:32:40|43031|43011|43029.3|43009.3|43033.5|43013.5|43029.3|43009.3|19
1643398370000|2022-01-28 19:32:50|43030.1|43010.1|43031.8|43011.8|43034.3|43014.3|43030.1|43010.1|4
1643398380000|2022-01-28 19:33:00|43032.6|43012.6|43029.3|43009.3|43033.5|43013.5|43029.3|43009.3|14
1643398390000|2022-01-28 19:33:10|||||||||3
1643398400000|2022-01-28 19:33:20|43028.5|43008.5|43026|43006|43029.3|43009.3|43026|43006|8
1643398410000|2022-01-28 19:33:30|43028.5|43008.5|43026|43006|43028.5|43008.5|43021|43001|21
1643398420000|2022-01-28 19:33:40|43026.8|43006.8|43023.5|43003.5|43028.5|43008.5|43023.5|43003.5|23
1643398430000|2022-01-28 19:33:50|43025.2|43005.2|43026|43006|43026|43006|43025.2|43005.2|19
1643398440000|2022-01-28 19:34:00|43026.8|43006.8|43032.6|43012.6|43032.6|43012.6|43026.8|43006.8|6
1643398460000|2022-01-28 19:34:20|43031|43011|43031.8|43011.8|43034.3|43014.3|43029.3|43009.3|3
1643398470000|2022-01-28 19:34:30|43030.1|43010.1|43034.3|43014.3|43034.3|43014.3|43029.3|43009.3|1
1643398480000|2022-01-28 19:34:40|43032.6|43012.6|43034.3|43014.3|43034.3|43014.3|43029.3|43009.3|9
1643398490000|2022-01-28 19:34:50|43036|43016|43036|43016|43036|43016|43034.3|43014.3|13
1643398500000|2022-01-28 19:35:00|43040.1|43020.1|43034.3|43014.3|43040.1|43020.1|43034.3|43014.3|49
1643398510000|2022-01-28 19:35:10|43032.6|43012.6|43034.3|43014.3|43034.3|43014.3|43030.1|43010.1|6
1643398520000|2022-01-28 19:35:20|43032.6|43012.6|43039.3|43019.3|43039.3|43019.3|43032.6|43012.6|2
1643398530000|2022-01-28 19:35:30|43035.1|43015.1|43033.5|43013.5|43039.3|43019.3|43033.5|43013.5|31
1643398540000|2022-01-28 19:35:40|43034.3|43014.3|43030.1|43010.1|43034.3|43014.3|43029.3|43009.3|15
1643398550000|2022-01-28 19:35:50|43029.3|43009.3|43034.3|43014.3|43034.3|43014.3|43029.3|43009.3|2
1643398560000|2022-01-28 19:36:00|43036|43016|43042.6|43022.6|43042.6|43022.6|43034.3|43014.3|25
1643398570000|2022-01-28 19:36:10|43043.5|43023.5|43046|43026|43046|43026|43042.6|43022.6|2
1643398580000|2022-01-28 19:36:20|43049.3|43029.3|43050.1|43030.1|43051.8|43031.8|43049.3|43029.3|34
1643398590000|2022-01-28 19:36:30|43049.3|43029.3|43064.3|43044.3|43066.8|43046.8|43049.3|43029.3|5
1643398600000|2022-01-28 19:36:40|43066.8|43046.8|43066.8|43046.8|43068.5|43048.5|43064.3|43044.3|5
1643398610000|2022-01-28 19:36:50|43067.6|43047.6|43074.3|43054.3|43077.6|43057.6|43066.8|43046.8|7
1643398620000|2022-01-28 19:37:00|43072.6|43052.6|43064.3|43044.3|43074.3|43054.3|43064.3|43044.3|5
1643398630000|2022-01-28 19:37:10|43066|43046|43069.3|43049.3|43069.3|43049.3|43066|43046|0
1643398640000|2022-01-28 19:37:20|43071|43051|43070.1|43050.1|43071|43051|43069.3|43049.3|1
1643398650000|2022-01-28 19:37:30|43069.3|43049.3|43069.3|43049.3|43074.3|43054.3|43069.3|43049.3|1
1643398660000|2022-01-28 19:37:40|43072.7|43052.7|43071.8|43051.8|43074.3|43054.3|43070.1|43050.1|1
1643398670000|2022-01-28 19:37:50|43074.3|43054.3|43073.5|43053.5|43075.1|43055.1|43069.3|43049.3|6
1643398680000|2022-01-28 19:38:00|43072.6|43052.6|43074.3|43054.3|43075.1|43055.1|43070.1|43050.1|3
1643398690000|2022-01-28 19:38:10|43071.8|43051.8|43070.1|43050.1|43071.8|43051.8|43070.1|43050.1|0
1643398700000|2022-01-28 19:38:20|43073.5|43053.5|43074.3|43054.3|43074.3|43054.3|43070.1|43050.1|12
1643398710000|2022-01-28 19:38:30|43075.1|43055.1|43076|43056|43076|43056|43075.1|43055.1|1
1643398720000|2022-01-28 19:38:40|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|43077.6|43057.6|0
1643398730000|2022-01-28 19:38:50|43079.3|43059.3|43081|43061|43081.8|43061.8|43079.3|43059.3|2
1643398740000|2022-01-28 19:39:00|43081.8|43061.8|43086|43066|43086|43066|43081|43061|7
1643398750000|2022-01-28 19:39:10|43087.7|43067.7|43088.5|43068.5|43088.5|43068.5|43086|43066|0
1643398760000|2022-01-28 19:39:20|43089.3|43069.3|43091.8|43071.8|43091.8|43071.8|43089.3|43069.3|2
1643398770000|2022-01-28 19:39:30|43091|43071|43089.3|43069.3|43091.8|43071.8|43089.3|43069.3|5
1643398780000|2022-01-28 19:39:40|43086.8|43066.8|43080.1|43060.1|43086.8|43066.8|43077.6|43057.6|14
1643398790000|2022-01-28 19:39:50|43081.8|43061.8|43091.8|43071.8|43091.8|43071.8|43077.6|43057.6|6
1643398800000|2022-01-28 19:40:00|43092.6|43072.6|43115.1|43095.1|43116|43096|43092.6|43072.6|37
1643398810000|2022-01-28 19:40:10|43118.5|43098.5|43109.3|43089.3|43119.3|43099.3|43109.3|43089.3|8
1643398820000|2022-01-28 19:40:20|43111|43091|43104.3|43084.3|43111.8|43091.8|43103.5|43083.5|5
1643398830000|2022-01-28 19:40:30|43108.5|43088.5|43110.1|43090.1|43110.1|43090.1|43108.5|43088.5|1
1643398840000|2022-01-28 19:40:40|43109.3|43089.3|43111|43091|43111.8|43091.8|43109.3|43089.3|1
1643398850000|2022-01-28 19:40:50|43111.8|43091.8|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|0
1643398860000|2022-01-28 19:41:00|43113.5|43093.5|43116.8|43096.8|43116.8|43096.8|43110.1|43090.1|12
1643398870000|2022-01-28 19:41:10|43114.3|43094.3|43112.7|43092.7|43116|43096|43111.8|43091.8|3
1643398880000|2022-01-28 19:41:20|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43108.5|43088.5|0
1643398890000|2022-01-28 19:41:30|43106|43086|43106|43086|43106|43086|43103.5|43083.5|1
1643398900000|2022-01-28 19:41:40|43106.8|43086.8|43103.5|43083.5|43109.3|43089.3|43103.5|43083.5|15
1643398910000|2022-01-28 19:41:50|43102.6|43082.6|43104.3|43084.3|43104.3|43084.3|43101.8|43081.8|0
1643398920000|2022-01-28 19:42:00|43103.5|43083.5|43101.8|43081.8|43103.5|43083.5|43101.8|43081.8|7
1643398930000|2022-01-28 19:42:10|43101|43081|43099.3|43079.3|43101|43081|43099.3|43079.3|2
1643398940000|2022-01-28 19:42:20|||||||||7
1643398950000|2022-01-28 19:42:30|43104.3|43084.3|43116|43096|43117.7|43097.7|43104.3|43084.3|22
1643398960000|2022-01-28 19:42:40|43115.2|43095.2|43111|43091|43117.7|43097.7|43110.2|43090.2|2
1643398970000|2022-01-28 19:42:50|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|43109.3|43089.3|0
1643398980000|2022-01-28 19:43:00|43106.8|43086.8|43112.6|43092.6|43112.6|43092.6|43106.8|43086.8|3
1643398990000|2022-01-28 19:43:10|43113.5|43093.5|43113.5|43093.5|43114.3|43094.3|43111.8|43091.8|5
1643399000000|2022-01-28 19:43:20|43112.7|43092.7|43109.3|43089.3|43113.5|43093.5|43109.3|43089.3|5
1643399010000|2022-01-28 19:43:30|43111|43091|43111|43091|43111.8|43091.8|43109.3|43089.3|5
1643399020000|2022-01-28 19:43:40|43109.3|43089.3|43111|43091|43111.8|43091.8|43109.3|43089.3|34
1643399030000|2022-01-28 19:43:50|43109.3|43089.3|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|4
1643399040000|2022-01-28 19:44:00|43116.8|43096.8|43117.6|43097.6|43117.6|43097.6|43114.3|43094.3|5
1643399050000|2022-01-28 19:44:10|43119.3|43099.3|43114.3|43094.3|43119.3|43099.3|43114.3|43094.3|29
1643399060000|2022-01-28 19:44:20|43113.5|43093.5|43113.5|43093.5|43114.3|43094.3|43113.5|43093.5|0
1643399070000|2022-01-28 19:44:30|43114.3|43094.3|43111.8|43091.8|43114.3|43094.3|43111|43091|6
1643399080000|2022-01-28 19:44:40|43113.5|43093.5|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|0
1643399090000|2022-01-28 19:44:50|43110.1|43090.1|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|0
1643399100000|2022-01-28 19:45:00|43111|43091|43114.3|43094.3|43114.3|43094.3|43109.3|43089.3|10
1643399110000|2022-01-28 19:45:10|43111.8|43091.8|43109.3|43089.3|43113.5|43093.5|43109.3|43089.3|5
1643399120000|2022-01-28 19:45:20|43110.1|43090.1|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|0
1643399130000|2022-01-28 19:45:30|43110.1|43090.1|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|5
1643399140000|2022-01-28 19:45:40|43109.3|43089.3|43109.3|43089.3|43114.3|43094.3|43109.3|43089.3|3
1643399150000|2022-01-28 19:45:50|43108.5|43088.5|43108.5|43088.5|43109.3|43089.3|43108.5|43088.5|0
1643399160000|2022-01-28 19:46:00|43109.3|43089.3|43111|43091|43111|43091|43109.3|43089.3|1
1643399170000|2022-01-28 19:46:10|43109.3|43089.3|43111.8|43091.8|43111.8|43091.8|43109.3|43089.3|4
1643399180000|2022-01-28 19:46:20|43111|43091|43111.8|43091.8|43114.3|43094.3|43109.3|43089.3|0
1643399190000|2022-01-28 19:46:30|43113.5|43093.5|43108.5|43088.5|43113.5|43093.5|43106.8|43086.8|3
1643399200000|2022-01-28 19:46:40|43107.6|43087.6|43109.3|43089.3|43109.3|43089.3|43106.8|43086.8|0
1643399210000|2022-01-28 19:46:50|43111|43091|43109.3|43089.3|43111.8|43091.8|43109.3|43089.3|0
1643399220000|2022-01-28 19:47:00|43110.1|43090.1|43112.6|43092.6|43114.3|43094.3|43110.1|43090.1|1
1643399230000|2022-01-28 19:47:10|43114.3|43094.3|43116|43096|43116|43096|43112.6|43092.6|5
1643399240000|2022-01-28 19:47:20|43114.3|43094.3|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|3
1643399260000|2022-01-28 19:47:40|43115.1|43095.1|43116.8|43096.8|43117.6|43097.6|43115.1|43095.1|25
1643399270000|2022-01-28 19:47:50|43115.1|43095.1|43117.6|43097.6|43117.6|43097.6|43115.1|43095.1|2
1643399280000|2022-01-28 19:48:00|43116|43096|43119.3|43099.3|43119.3|43099.3|43115.1|43095.1|18
1643399290000|2022-01-28 19:48:10|||||||||24
1643399300000|2022-01-28 19:48:20|43117.7|43097.7|43114.3|43094.3|43117.7|43097.7|43110.1|43090.1|15
1643399310000|2022-01-28 19:48:30|43115.1|43095.1|43113.5|43093.5|43118.5|43098.5|43113.5|43093.5|18
1643399320000|2022-01-28 19:48:40|43114.3|43094.3|43116|43096|43116|43096|43110.1|43090.1|10
1643399330000|2022-01-28 19:48:50|43116.8|43096.8|43116|43096|43119.3|43099.3|43116|43096|7
1643399340000|2022-01-28 19:49:00|43118.5|43098.5|43118.5|43098.5|43119.3|43099.3|43116.8|43096.8|19
1643399350000|2022-01-28 19:49:10|43117.7|43097.7|43117.7|43097.7|43117.7|43097.7|43115.2|43095.2|3
1643399360000|2022-01-28 19:49:20|43118.5|43098.5|43116|43096|43118.5|43098.5|43116|43096|4
1643399370000|2022-01-28 19:49:30|||||||||2
1643399380000|2022-01-28 19:49:40|43117.6|43097.6|43119.3|43099.3|43119.3|43099.3|43117.6|43097.6|3
1643399390000|2022-01-28 19:49:50|43118.5|43098.5|43119.3|43099.3|43119.3|43099.3|43117.6|43097.6|3
1643399400000|2022-01-28 19:50:00|43118.5|43098.5|43118.5|43098.5|43119.3|43099.3|43116|43096|2
1643399410000|2022-01-28 19:50:10|43117.7|43097.7|43116|43096|43119.3|43099.3|43116|43096|27
1643399420000|2022-01-28 19:50:20|43112.6|43092.6|43109.3|43089.3|43116|43096|43109.3|43089.3|28
1643399430000|2022-01-28 19:50:30|||||||||10
1643399440000|2022-01-28 19:50:40|43107.6|43087.6|43116|43096|43116|43096|43107.6|43087.6|6
1643399450000|2022-01-28 19:50:50|43113.5|43093.5|43111|43091|43113.5|43093.5|43106|43086|19
1643399460000|2022-01-28 19:51:00|43111.8|43091.8|43114.3|43094.3|43119.3|43099.3|43111.8|43091.8|46
1643399470000|2022-01-28 19:51:10|43116.8|43096.8|43119.3|43099.3|43119.3|43099.3|43116|43096|20
1643399480000|2022-01-28 19:51:20|||||||||2
1643399500000|2022-01-28 19:51:40|43118.5|43098.5|43114.3|43094.3|43118.5|43098.5|43114.3|43094.3|2
1643399510000|2022-01-28 19:51:50|43115.1|43095.1|43114.3|43094.3|43118.5|43098.5|43114.3|43094.3|2
1643399520000|2022-01-28 19:52:00|43115.1|43095.1|43125.1|43105.1|43127.6|43107.6|43115.1|43095.1|11
1643399530000|2022-01-28 19:52:10|43124.3|43104.3|43121.8|43101.8|43124.3|43104.3|43121.8|43101.8|0
1643399540000|2022-01-28 19:52:20|43122.6|43102.6|43121|43101|43124.3|43104.3|43120.1|43100.1|3
1643399550000|2022-01-28 19:52:30|43119.3|43099.3|43124.3|43104.3|43124.3|43104.3|43119.3|43099.3|0
1643399560000|2022-01-28 19:52:40|43125.1|43105.1|43126.8|43106.8|43126.8|43106.8|43124.3|43104.3|1
1643399580000|2022-01-28 19:53:00|43124.3|43104.3|43126.8|43106.8|43126.8|43106.8|43124.3|43104.3|5
1643399590000|2022-01-28 19:53:10|43126|43106|43129.3|43109.3|43129.3|43109.3|43126|43106|1
1643399600000|2022-01-28 19:53:20|43125.1|43105.1|43125.1|43105.1|43126.8|43106.8|43124.3|43104.3|1
1643399610000|2022-01-28 19:53:30|43124.3|43104.3|43124.3|43104.3|43126.8|43106.8|43124.3|43104.3|11
1643399620000|2022-01-28 19:53:40|43123.5|43103.5|43116.8|43096.8|43123.5|43103.5|43116.8|43096.8|3
1643399630000|2022-01-28 19:53:50|43115.1|43095.1|43119.3|43099.3|43119.3|43099.3|43115.1|43095.1|1
1643399640000|2022-01-28 19:54:00|43118.5|43098.5|43113.5|43093.5|43119.3|43099.3|43113.5|43093.5|22
1643399650000|2022-01-28 19:54:10|43112.7|43092.7|43111|43091|43113.5|43093.5|43104.3|43084.3|7
1643399660000|2022-01-28 19:54:20|43111.8|43091.8|43116.8|43096.8|43116.8|43096.8|43111|43091|3
1643399670000|2022-01-28 19:54:30|43116|43096|43116.8|43096.8|43116.8|43096.8|43114.3|43094.3|0
1643399680000|2022-01-28 19:54:40|43114.3|43094.3|43119.3|43099.3|43119.3|43099.3|43114.3|43094.3|1
1643399690000|2022-01-28 19:54:50|43120.1|43100.1|43124.3|43104.3|43124.3|43104.3|43120.1|43100.1|0
1643399700000|2022-01-28 19:55:00|43123.5|43103.5|43122.6|43102.6|43124.3|43104.3|43119.3|43099.3|0
1643399710000|2022-01-28 19:55:10|43124.3|43104.3|43134.3|43114.3|43134.3|43114.3|43124.3|43104.3|14
1643399720000|2022-01-28 19:55:20|43136|43116|43146|43126|43146.8|43126.8|43136|43116|10
1643399730000|2022-01-28 19:55:30|43144.3|43124.3|43146.8|43126.8|43149.3|43129.3|43144.3|43124.3|0
1643399740000|2022-01-28 19:55:40|43144.3|43124.3|43144.3|43124.3|43146.8|43126.8|43144.3|43124.3|1
1643399750000|2022-01-28 19:55:50|43143.5|43123.5|43137.6|43117.6|43143.5|43123.5|43137.6|43117.6|6
1643399760000|2022-01-28 19:56:00|43139.3|43119.3|43141.8|43121.8|43143.5|43123.5|43139.3|43119.3|4
1643399770000|2022-01-28 19:56:10|43144.3|43124.3|43147.6|43127.6|43150.1|43130.1|43144.3|43124.3|9
1643399780000|2022-01-28 19:56:20|43146|43126|43144.3|43124.3|43146|43126|43144.3|43124.3|18
1643399790000|2022-01-28 19:56:30|43143.5|43123.5|43144.3|43124.3|43144.3|43124.3|43139.3|43119.3|4
1643399800000|2022-01-28 19:56:40|43146.8|43126.8|43151|43131|43151.8|43131.8|43146.8|43126.8|5
1643399810000|2022-01-28 19:56:50|43150.1|43130.1|43151.8|43131.8|43154.3|43134.3|43149.3|43129.3|20
1643399820000|2022-01-28 19:57:00|43151|43131|43144.3|43124.3|43154.3|43134.3|43144.3|43124.3|1
1643399830000|2022-01-28 19:57:10|||||||||2
1643399840000|2022-01-28 19:57:20|43142.7|43122.7|43139.3|43119.3|43142.7|43122.7|43139.3|43119.3|3
1643399850000|2022-01-28 19:57:30|43140.1|43120.1|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|0
1643399860000|2022-01-28 19:57:40|43140.1|43120.1|43139.3|43119.3|43140.1|43120.1|43136.8|43116.8|1
1643399870000|2022-01-28 19:57:50|43136.8|43116.8|43139.3|43119.3|43139.3|43119.3|43136.8|43116.8|5
1643399880000|2022-01-28 19:58:00|43137.6|43117.6|43133.5|43113.5|43139.3|43119.3|43131.8|43111.8|13
1643399890000|2022-01-28 19:58:10|43132.6|43112.6|43134.3|43114.3|43134.3|43114.3|43131.8|43111.8|13
1643399900000|2022-01-28 19:58:20|43129.3|43109.3|43129.3|43109.3|43134.3|43114.3|43129.3|43109.3|18
1643399910000|2022-01-28 19:58:30|43128.5|43108.5|43129.3|43109.3|43131.8|43111.8|43126.8|43106.8|31
1643399920000|2022-01-28 19:58:40|43132.6|43112.6|43141|43121|43141|43121|43132.6|43112.6|5
1643399930000|2022-01-28 19:58:50|43139.3|43119.3|43139.3|43119.3|43141.8|43121.8|43139.3|43119.3|1
1643399940000|2022-01-28 19:59:00|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|43141.8|43121.8|6
1643399950000|2022-01-28 19:59:10|||||||||1
1643399960000|2022-01-28 19:59:20|43145.1|43125.1|43154.3|43134.3|43154.3|43134.3|43145.1|43125.1|6
1643399970000|2022-01-28 19:59:30|43152.6|43132.6|43148.5|43128.5|43152.6|43132.6|43148.5|43128.5|6
1643399980000|2022-01-28 19:59:40|43149.3|43129.3|43151.8|43131.8|43151.8|43131.8|43146.8|43126.8|3
1643399990000|2022-01-28 19:59:50|43151|43131|43156.8|43136.8|43156.8|43136.8|43149.3|43129.3|6
1643400000000|2022-01-28 20:00:00|43157.6|43137.6|43166|43146|43166.8|43146.8|43157.6|43137.6|6
1643400010000|2022-01-28 20:00:10|43165.1|43145.1|43164.3|43144.3|43170.2|43150.2|43161.8|43141.8|2
1643400020000|2022-01-28 20:00:20|43165.1|43145.1|43180.2|43160.2|43181|43161|43165.1|43145.1|11
1643400030000|2022-01-28 20:00:30|43176.8|43156.8|43179.3|43159.3|43179.3|43159.3|43174.3|43154.3|3
1643400040000|2022-01-28 20:00:40|43181.8|43161.8|43173.5|43153.5|43183.5|43163.5|43171.8|43151.8|7
1643400050000|2022-01-28 20:00:50|43176.8|43156.8|43178.5|43158.5|43178.5|43158.5|43174.3|43154.3|4
1643400060000|2022-01-28 20:01:00|43176.8|43156.8|43177.6|43157.6|43179.3|43159.3|43176.8|43156.8|1
1643400070000|2022-01-28 20:01:10|43179.3|43159.3|43169.3|43149.3|43179.3|43159.3|43169.3|43149.3|0
1643400080000|2022-01-28 20:01:20|43174.3|43154.3|43171.8|43151.8|43174.3|43154.3|43170.1|43150.1|2
1643400090000|2022-01-28 20:01:30|43169.3|43149.3|43168.5|43148.5|43169.3|43149.3|43168.5|43148.5|1
1643400100000|2022-01-28 20:01:40|43167.6|43147.6|43156.8|43136.8|43167.6|43147.6|43156.8|43136.8|9
1643400110000|2022-01-28 20:01:50|43157.6|43137.6|43161.8|43141.8|43161.8|43141.8|43156.8|43136.8|10
1643400120000|2022-01-28 20:02:00|43159.3|43139.3|43158.5|43138.5|43161.8|43141.8|43157.6|43137.6|13
1643400130000|2022-01-28 20:02:10|43156.8|43136.8|43154.3|43134.3|43159.3|43139.3|43152.6|43132.6|23
1643400140000|2022-01-28 20:02:20|43155.1|43135.1|43155.1|43135.1|43156.8|43136.8|43153.5|43133.5|31
1643400150000|2022-01-28 20:02:30|43154.3|43134.3|43151|43131|43156|43136|43151|43131|5
1643400160000|2022-01-28 20:02:40|43150.1|43130.1|43156|43136|43156|43136|43150.1|43130.1|25
1643400170000|2022-01-28 20:02:50|43155.1|43135.1|43151|43131|43156|43136|43151|43131|13
1643400180000|2022-01-28 20:03:00|43146.8|43126.8|43147.6|43127.6|43147.6|43127.6|43146.8|43126.8|12
1643400190000|2022-01-28 20:03:10|43149.3|43129.3|43161|43141|43161.8|43141.8|43149.3|43129.3|13
1643400200000|2022-01-28 20:03:20|43159.3|43139.3|43161|43141|43161|43141|43156|43136|5
1643400210000|2022-01-28 20:03:30|43161.8|43141.8|43163.5|43143.5|43164.3|43144.3|43161|43141|6
1643400220000|2022-01-28 20:03:40|43164.3|43144.3|43166.8|43146.8|43169.3|43149.3|43163.5|43143.5|19
1643400230000|2022-01-28 20:03:50|43168.5|43148.5|43171.8|43151.8|43173.5|43153.5|43168.5|43148.5|4
1643400240000|2022-01-28 20:04:00|43173.5|43153.5|43176.8|43156.8|43176.8|43156.8|43171.8|43151.8|6
1643400250000|2022-01-28 20:04:10|43178.5|43158.5|43181|43161|43183.5|43163.5|43176.8|43156.8|7
1643400260000|2022-01-28 20:04:20|43179.3|43159.3|43178.5|43158.5|43179.3|43159.3|43176.8|43156.8|1
1643400270000|2022-01-28 20:04:30|43176.8|43156.8|43177.6|43157.6|43178.5|43158.5|43176|43156|0
1643400280000|2022-01-28 20:04:40|43176.8|43156.8|43179.3|43159.3|43179.3|43159.3|43176.8|43156.8|4
1643400290000|2022-01-28 20:04:50|43178.5|43158.5|43176.8|43156.8|43178.5|43158.5|43176|43156|1
1643400300000|2022-01-28 20:05:00|43177.6|43157.6|43181|43161|43181|43161|43176.8|43156.8|0
1643400310000|2022-01-28 20:05:10|43184.3|43164.3|43181|43161|43184.3|43164.3|43181|43161|13
1643400320000|2022-01-28 20:05:20|43180.1|43160.1|43181|43161|43181|43161|43179.3|43159.3|13
1643400330000|2022-01-28 20:05:30|43181.8|43161.8|43184.3|43164.3|43184.3|43164.3|43181.8|43161.8|54
1643400340000|2022-01-28 20:05:40|43180.1|43160.1|43181|43161|43181|43161|43176|43156|14
1643400350000|2022-01-28 20:05:50|43180.1|43160.1|43176.8|43156.8|43180.1|43160.1|43176|43156|29
1643400360000|2022-01-28 20:06:00|43180.1|43160.1|43170.1|43150.1|43180.1|43160.1|43169.3|43149.3|9
1643400370000|2022-01-28 20:06:10|43169.3|43149.3|43174.3|43154.3|43174.3|43154.3|43169.3|43149.3|9
1643400380000|2022-01-28 20:06:20|43172.6|43152.6|43173.5|43153.5|43174.3|43154.3|43171.8|43151.8|9
1643400390000|2022-01-28 20:06:30|43174.3|43154.3|43177.6|43157.6|43178.5|43158.5|43173.5|43153.5|4
1643400400000|2022-01-28 20:06:40|43179.3|43159.3|43176.8|43156.8|43179.3|43159.3|43176|43156|4
1643400410000|2022-01-28 20:06:50|43179.3|43159.3|43176.8|43156.8|43179.3|43159.3|43176|43156|1
1643400420000|2022-01-28 20:07:00|43176|43156|43176|43156|43176.8|43156.8|43176|43156|29
1643400430000|2022-01-28 20:07:10|||||||||2
1643400440000|2022-01-28 20:07:20|43176.8|43156.8|43184.3|43164.3|43184.3|43164.3|43176.8|43156.8|4
1643400450000|2022-01-28 20:07:30|43186|43166|43186|43166|43186|43166|43186|43166|3
1643400460000|2022-01-28 20:07:40|43184.3|43164.3|43181|43161|43186|43166|43181|43161|23
1643400480000|2022-01-28 20:08:00|43180.1|43160.1|43181|43161|43181|43161|43180.1|43160.1|8
1643400490000|2022-01-28 20:08:10|43182.6|43162.6|43185.1|43165.1|43190.1|43170.1|43182.6|43162.6|5
1643400500000|2022-01-28 20:08:20|43186|43166|43187.6|43167.6|43187.6|43167.6|43185.1|43165.1|9
1643400510000|2022-01-28 20:08:30|43189.3|43169.3|43193.5|43173.5|43195.1|43175.1|43189.3|43169.3|9
1643400520000|2022-01-28 20:08:40|43195.1|43175.1|43189.3|43169.3|43195.1|43175.1|43186.8|43166.8|11
1643400530000|2022-01-28 20:08:50|43186.8|43166.8|43186|43166|43188.5|43168.5|43186|43166|17
1643400540000|2022-01-28 20:09:00|43187.6|43167.6|43188.5|43168.5|43190.1|43170.1|43186|43166|10
1643400550000|2022-01-28 20:09:10|43186|43166|43183.5|43163.5|43187.6|43167.6|43183.5|43163.5|9
1643400560000|2022-01-28 20:09:20|43186.8|43166.8|43181|43161|43187.6|43167.6|43181|43161|0
1643400570000|2022-01-28 20:09:30|43180.1|43160.1|43180.1|43160.1|43181|43161|43180.1|43160.1|3
1643400580000|2022-01-28 20:09:40|43181|43161|43183.5|43163.5|43183.5|43163.5|43180.1|43160.1|1
1643400590000|2022-01-28 20:09:50|43182.6|43162.6|43180.1|43160.1|43182.6|43162.6|43177.6|43157.6|3
1643400600000|2022-01-28 20:10:00|43179.3|43159.3|43171|43151|43180.1|43160.1|43171|43151|3
1643400610000|2022-01-28 20:10:10|43173.5|43153.5|43176.8|43156.8|43176.8|43156.8|43171|43151|5
1643400620000|2022-01-28 20:10:20|43177.6|43157.6|43176|43156|43179.3|43159.3|43176|43156|1
1643400630000|2022-01-28 20:10:30|43173.5|43153.5|43176|43156|43176|43156|43171|43151|3
1643400640000|2022-01-28 20:10:40|43177.6|43157.6|43176.8|43156.8|43181|43161|43176|43156|29
1643400650000|2022-01-28 20:10:50|43178.5|43158.5|43173.5|43153.5|43178.5|43158.5|43173.5|43153.5|1
1643400660000|2022-01-28 20:11:00|43172.6|43152.6|43171.8|43151.8|43172.6|43152.6|43171.8|43151.8|1
1643400670000|2022-01-28 20:11:10|43172.6|43152.6|43170.1|43150.1|43172.6|43152.6|43169.3|43149.3|0
1643400680000|2022-01-28 20:11:20|43169.3|43149.3|43171.8|43151.8|43172.6|43152.6|43169.3|43149.3|1
1643400690000|2022-01-28 20:11:30|43170.1|43150.1|43153.5|43133.5|43171|43151|43153.5|43133.5|4
1643400700000|2022-01-28 20:11:40|43152.6|43132.6|43156|43136|43156|43136|43148.5|43128.5|1
1643400710000|2022-01-28 20:11:50|43155.1|43135.1|43156|43136|43156|43136|43151|43131|0
1643400720000|2022-01-28 20:12:00|43153.5|43133.5|43156|43136|43162.6|43142.6|43153.5|43133.5|2
1643400730000|2022-01-28 20:12:10|43156.8|43136.8|43156|43136|43161|43141|43156|43136|2
1643400740000|2022-01-28 20:12:20|43159.3|43139.3|43166|43146|43166|43146|43159.3|43139.3|7
1643400750000|2022-01-28 20:12:30|43166.8|43146.8|43161|43141|43166.8|43146.8|43159.3|43139.3|19
1643400760000|2022-01-28 20:12:40|43160.2|43140.2|43160.2|43140.2|43161|43141|43157.7|43137.7|3
1643400770000|2022-01-28 20:12:50|43158.5|43138.5|43166|43146|43166|43146|43158.5|43138.5|15
1643400780000|2022-01-28 20:13:00|43166.8|43146.8|43166|43146|43171|43151|43165.2|43145.2|17
1643400790000|2022-01-28 20:13:10|43167.7|43147.7|43170.2|43150.2|43171|43151|43167.7|43147.7|9
1643400800000|2022-01-28 20:13:20|43171|43151|43166|43146|43171|43151|43166|43146|15
1643400810000|2022-01-28 20:13:30|43165.2|43145.2|43167.7|43147.7|43168.5|43148.5|43164.3|43144.3|11
1643400820000|2022-01-28 20:13:40|43166|43146|43168.5|43148.5|43171|43151|43166|43146|11
1643400830000|2022-01-28 20:13:50|43166|43146|43163.5|43143.5|43166|43146|43163.5|43143.5|2
1643400840000|2022-01-28 20:14:00|43164.3|43144.3|43166|43146|43166|43146|43164.3|43144.3|2
1643400850000|2022-01-28 20:14:10|43167.7|43147.7|43176.8|43156.8|43176.8|43156.8|43167.7|43147.7|4
1643400860000|2022-01-28 20:14:20|43178.5|43158.5|43176|43156|43178.5|43158.5|43173.5|43153.5|37
1643400870000|2022-01-28 20:14:30|43173.5|43153.5|43171|43151|43173.5|43153.5|43171|43151|13
1643400880000|2022-01-28 20:14:40|43171.8|43151.8|43173.5|43153.5|43175.2|43155.2|43171|43151|10
1643400890000|2022-01-28 20:14:50|43171|43151|43176|43156|43176.8|43156.8|43171|43151|1
1643400900000|2022-01-28 20:15:00|43176.8|43156.8|43186|43166|43186|43166|43176.8|43156.8|4
1643400910000|2022-01-28 20:15:10|43185.2|43165.2|43176|43156|43186|43166|43176|43156|11
1643400920000|2022-01-28 20:15:20|43173.5|43153.5|43181|43161|43181|43161|43173.5|43153.5|48
1643400930000|2022-01-28 20:15:30|43180.2|43160.2|43181.8|43161.8|43181.8|43161.8|43176.8|43156.8|2
1643400940000|2022-01-28 20:15:40|43184.3|43164.3|43186|43166|43186|43166|43183.5|43163.5|20
1643400950000|2022-01-28 20:15:50|43181|43161|43176|43156|43183.5|43163.5|43176|43156|7
1643400960000|2022-01-28 20:16:00|43176.8|43156.8|43178.5|43158.5|43181|43161|43176.8|43156.8|0
1643400970000|2022-01-28 20:16:10|43179.3|43159.3|43179.3|43159.3|43181|43161|43176|43156|25
1643400980000|2022-01-28 20:16:20|43178.5|43158.5|43183.5|43163.5|43183.5|43163.5|43176.8|43156.8|14
1643400990000|2022-01-28 20:16:30|43182.7|43162.7|43181|43161|43183.5|43163.5|43176.8|43156.8|7
1643401000000|2022-01-28 20:16:40|43182.7|43162.7|43183.5|43163.5|43183.5|43163.5|43181|43161|0
1643401010000|2022-01-28 20:16:50|43182.7|43162.7|43181|43161|43183.5|43163.5|43181|43161|0
1643401020000|2022-01-28 20:17:00|43181.8|43161.8|43178.5|43158.5|43183.5|43163.5|43176|43156|1
1643401030000|2022-01-28 20:17:10|43176.8|43156.8|43181|43161|43181|43161|43176|43156|4
1643401040000|2022-01-28 20:17:20|43179.3|43159.3|43181|43161|43181|43161|43179.3|43159.3|2
1643401050000|2022-01-28 20:17:30|43181.8|43161.8|43189.3|43169.3|43191|43171|43181|43161|5
1643401060000|2022-01-28 20:17:40|43191|43171|43185.1|43165.1|43193.5|43173.5|43183.5|43163.5|7
1643401070000|2022-01-28 20:17:50|43187.7|43167.7|43178.5|43158.5|43187.7|43167.7|43176.8|43156.8|2
1643401080000|2022-01-28 20:18:00|43176.8|43156.8|43181|43161|43181|43161|43176.8|43156.8|8
1643401090000|2022-01-28 20:18:10|43178.5|43158.5|43183.5|43163.5|43183.5|43163.5|43176.8|43156.8|1
1643401100000|2022-01-28 20:18:20|43184.3|43164.3|43191|43171|43193.5|43173.5|43184.3|43164.3|3
1643401110000|2022-01-28 20:18:30|43190.2|43170.2|43193.5|43173.5|43193.5|43173.5|43189.3|43169.3|2
1643401120000|2022-01-28 20:18:40|43191|43171|43188.5|43168.5|43193.5|43173.5|43188.5|43168.5|1
1643401130000|2022-01-28 20:18:50|43189.3|43169.3|43191|43171|43191|43171|43188.5|43168.5|0
1643401140000|2022-01-28 20:19:00|43191.8|43171.8|43191|43171|43193.5|43173.5|43191|43171|1
1643401150000|2022-01-28 20:19:10|43191.8|43171.8|43193.5|43173.5|43193.5|43173.5|43191|43171|0
1643401170000|2022-01-28 20:19:30|43194.3|43174.3|43198.5|43178.5|43199.3|43179.3|43194.3|43174.3|4
1643401180000|2022-01-28 20:19:40|43197.7|43177.7|43196|43176|43198.5|43178.5|43196|43176|3
1643401190000|2022-01-28 20:19:50|43195.2|43175.2|43191.8|43171.8|43196|43176|43191|43171|0
1643401200000|2022-01-28 20:20:00|43195.2|43175.2|43191.8|43171.8|43195.2|43175.2|43183.5|43163.5|18
1643401210000|2022-01-28 20:20:10|43192.6|43172.6|43196.8|43176.8|43196.8|43176.8|43190.1|43170.1|31
1643401220000|2022-01-28 20:20:20|43197.6|43177.6|43202.6|43182.6|43202.6|43182.6|43197.6|43177.6|2
1643401230000|2022-01-28 20:20:30|43201.8|43181.8|43202.6|43182.6|43202.6|43182.6|43198.4|43178.4|8
1643401240000|2022-01-28 20:20:40|43198.4|43178.4|43200.1|43180.1|43202.6|43182.6|43197.6|43177.6|0
1643401250000|2022-01-28 20:20:50|43197.6|43177.6|43197.6|43177.6|43200.1|43180.1|43195.1|43175.1|3
1643401260000|2022-01-28 20:21:00|43199.3|43179.3|43214.3|43194.3|43214.3|43194.3|43194.3|43174.3|9
1643401270000|2022-01-28 20:21:10|43211.8|43191.8|43211.8|43191.8|43213.5|43193.5|43209.3|43189.3|0
1643401280000|2022-01-28 20:21:20|43213.5|43193.5|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|0
1643401290000|2022-01-28 20:21:30|43212.6|43192.6|43214.3|43194.3|43214.3|43194.3|43212.6|43192.6|0
1643401300000|2022-01-28 20:21:40|43213.5|43193.5|43212.7|43192.7|43213.5|43193.5|43211|43191|2
1643401310000|2022-01-28 20:21:50|43211|43191|43211|43191|43211|43191|43211|43191|1
1643401320000|2022-01-28 20:22:00|43209.3|43189.3|43206|43186|43209.3|43189.3|43206|43186|2
1643401330000|2022-01-28 20:22:10|43204.3|43184.3|43204.3|43184.3|43204.3|43184.3|43202.6|43182.6|0
1643401340000|2022-01-28 20:22:20|43206|43186|43208.5|43188.5|43208.5|43188.5|43206|43186|1
1643401350000|2022-01-28 20:22:30|43206|43186|43206|43186|43208.5|43188.5|43205.2|43185.2|5
1643401360000|2022-01-28 20:22:40|43205.2|43185.2|43201.8|43181.8|43205.2|43185.2|43201.8|43181.8|3
1643401370000|2022-01-28 20:22:50|43201|43181|43201|43181|43201|43181|43199.3|43179.3|8
1643401380000|2022-01-28 20:23:00|43201.8|43181.8|43207.7|43187.7|43207.7|43187.7|43201|43181|18
1643401390000|2022-01-28 20:23:10|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|31
1643401400000|2022-01-28 20:23:20|43206|43186|43205.2|43185.2|43206|43186|43202.7|43182.7|7
1643401410000|2022-01-28 20:23:30|43204.3|43184.3|43192.7|43172.7|43205.2|43185.2|43192.7|43172.7|50
1643401420000|2022-01-28 20:23:40|43190.2|43170.2|43191|43171|43191|43171|43188.5|43168.5|13
1643401430000|2022-01-28 20:23:50|43192.7|43172.7|43192.7|43172.7|43192.7|43172.7|43191|43171|22
1643401440000|2022-01-28 20:24:00|43189.3|43169.3|43187.7|43167.7|43189.3|43169.3|43187.7|43167.7|11
1643401450000|2022-01-28 20:24:10|43185.2|43165.2|43186|43166|43186|43166|43182.7|43162.7|4
1643401460000|2022-01-28 20:24:20|43191.8|43171.8|43193.5|43173.5|43193.5|43173.5|43191.8|43171.8|37
1643401470000|2022-01-28 20:24:30|43195.2|43175.2|43191|43171|43195.2|43175.2|43191|43171|7
1643401480000|2022-01-28 20:24:40|43193.5|43173.5|43186|43166|43193.5|43173.5|43186|43166|7
1643401490000|2022-01-28 20:24:50|43190.2|43170.2|43192.7|43172.7|43192.7|43172.7|43190.2|43170.2|8
1643401500000|2022-01-28 20:25:00|43193.5|43173.5|43195.2|43175.2|43197.7|43177.7|43193.5|43173.5|0
1643401510000|2022-01-28 20:25:10|43193.5|43173.5|43198.5|43178.5|43198.5|43178.5|43193.5|43173.5|0
1643401520000|2022-01-28 20:25:20|43199.3|43179.3|43200.2|43180.2|43201|43181|43198.5|43178.5|0
1643401530000|2022-01-28 20:25:30|43198.5|43178.5|43198.5|43178.5|43201|43181|43198.5|43178.5|1
1643401540000|2022-01-28 20:25:40|43197.7|43177.7|43193.5|43173.5|43197.7|43177.7|43192.7|43172.7|1
1643401550000|2022-01-28 20:25:50|43191.8|43171.8|43191|43171|43193.5|43173.5|43187.7|43167.7|4
1643401560000|2022-01-28 20:26:00|43190.2|43170.2|43179.3|43159.3|43190.2|43170.2|43179.3|43159.3|17
1643401570000|2022-01-28 20:26:10|43181|43161|43183.5|43163.5|43183.5|43163.5|43181|43161|31
1643401580000|2022-01-28 20:26:20|43182.7|43162.7|43181|43161|43183.5|43163.5|43181|43161|10
1643401590000|2022-01-28 20:26:30|43180.2|43160.2|43176|43156|43181|43161|43176|43156|31
1643401600000|2022-01-28 20:26:40|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|43177.7|43157.7|12
1643401610000|2022-01-28 20:26:50|43178.5|43158.5|43181|43161|43181|43161|43176.8|43156.8|13
1643401620000|2022-01-28 20:27:00|43181.8|43161.8|43179.3|43159.3|43182.6|43162.6|43177.7|43157.7|13
1643401630000|2022-01-28 20:27:10|43181|43161|43186|43166|43186.8|43166.8|43179.3|43159.3|35
1643401640000|2022-01-28 20:27:20|||||||||1
1643401650000|2022-01-28 20:27:30|43187.6|43167.6|43191|43171|43191|43171|43186|43166|2
1643401660000|2022-01-28 20:27:40|43193.5|43173.5|43200.2|43180.2|43200.2|43180.2|43193.5|43173.5|12
1643401670000|2022-01-28 20:27:50|43198.5|43178.5|43196|43176|43198.5|43178.5|43193.5|43173.5|29
1643401680000|2022-01-28 20:28:00|43197.7|43177.7|43192.7|43172.7|43200.2|43180.2|43192.7|43172.7|8
1643401690000|2022-01-28 20:28:10|43193.5|43173.5|43196|43176|43196|43176|43191.8|43171.8|30
1643401700000|2022-01-28 20:28:20|43195.2|43175.2|43185.2|43165.2|43197.7|43177.7|43185.2|43165.2|39
1643401710000|2022-01-28 20:28:30|43186|43166|43196|43176|43196|43176|43185.2|43165.2|18
1643401720000|2022-01-28 20:28:40|43195.2|43175.2|43194.3|43174.3|43196|43176|43188.5|43168.5|61
1643401730000|2022-01-28 20:28:50|43196|43176|43191|43171|43196|43176|43188.5|43168.5|24
1643401740000|2022-01-28 20:29:00|43190.2|43170.2|43187.7|43167.7|43191|43171|43187.7|43167.7|29
1643401750000|2022-01-28 20:29:10|43185.2|43165.2|43188.5|43168.5|43188.5|43168.5|43185.2|43165.2|21
1643401760000|2022-01-28 20:29:20|43186|43166|43191|43171|43191|43171|43186|43166|50
1643401770000|2022-01-28 20:29:30|43192.7|43172.7|43191|43171|43192.7|43172.7|43191|43171|8
1643401780000|2022-01-28 20:29:40|43190.2|43170.2|43187.7|43167.7|43190.2|43170.2|43186.8|43166.8|1
1643401790000|2022-01-28 20:29:50|43186|43166|43186|43166|43186|43166|43184.3|43164.3|26
1643401800000|2022-01-28 20:30:00|43185.2|43165.2|43183.5|43163.5|43185.2|43165.2|43183.5|43163.5|7
1643401810000|2022-01-28 20:30:10|43182.7|43162.7|43181|43161|43183.5|43163.5|43176|43156|9
1643401820000|2022-01-28 20:30:20|43178.5|43158.5|43176|43156|43181|43161|43176|43156|40
1643401830000|2022-01-28 20:30:30|43170.2|43150.2|43168.5|43148.5|43170.2|43150.2|43167.7|43147.7|26
1643401840000|2022-01-28 20:30:40|43169.3|43149.3|43171|43151|43174.3|43154.3|43169.3|43149.3|24
1643401850000|2022-01-28 20:30:50|43171.8|43151.8|43168.5|43148.5|43176|43156|43168.5|43148.5|0
1643401860000|2022-01-28 20:31:00|43169.3|43149.3|43156|43136|43171|43151|43156|43136|8
1643401870000|2022-01-28 20:31:10|43155.2|43135.2|43151|43131|43155.2|43135.2|43151|43131|3
1643401880000|2022-01-28 20:31:20|43151.8|43131.8|43148.5|43128.5|43152.7|43132.7|43148.5|43128.5|1
1643401890000|2022-01-28 20:31:30|43149.3|43129.3|43142.7|43122.7|43150.2|43130.2|43138.5|43118.5|26
1643401900000|2022-01-28 20:31:40|43145.2|43125.2|43149.3|43129.3|43151|43131|43141|43121|8
1643401910000|2022-01-28 20:31:50|43148.5|43128.5|43141.8|43121.8|43149.3|43129.3|43141.8|43121.8|1
1643401920000|2022-01-28 20:32:00|43143.5|43123.5|43151|43131|43151.8|43131.8|43143.5|43123.5|6
1643401930000|2022-01-28 20:32:10|43156|43136|43156|43136|43156|43136|43156|43136|0
1643401940000|2022-01-28 20:32:20|||||||||2
1643401950000|2022-01-28 20:32:30|43156.8|43136.8|43153.5|43133.5|43161|43141|43153.5|43133.5|6
1643401960000|2022-01-28 20:32:40|43156|43136|43156|43136|43156|43136|43153.5|43133.5|1
1643401970000|2022-01-28 20:32:50|43153.5|43133.5|43155.2|43135.2|43156|43136|43153.5|43133.5|0
1643401980000|2022-01-28 20:33:00|43153.5|43133.5|43166|43146|43166|43146|43153.5|43133.5|3
1643401990000|2022-01-28 20:33:10|43167.7|43147.7|43183.5|43163.5|43183.5|43163.5|43167.7|43147.7|5
1643402000000|2022-01-28 20:33:20|43186|43166|43188.5|43168.5|43191|43171|43185.2|43165.2|3
1643402010000|2022-01-28 20:33:30|43187.7|43167.7|43191|43171|43193.5|43173.5|43186|43166|0
1643402020000|2022-01-28 20:33:40|43191.8|43171.8|43195.2|43175.2|43198.5|43178.5|43191|43171|3
1643402030000|2022-01-28 20:33:50|43193.5|43173.5|43187.7|43167.7|43193.5|43173.5|43187.7|43167.7|2
1643402040000|2022-01-28 20:34:00|43186.8|43166.8|43196|43176|43196|43176|43183.5|43163.5|10
1643402050000|2022-01-28 20:34:10|43195.2|43175.2|43198.5|43178.5|43199.3|43179.3|43193.5|43173.5|2
1643402060000|2022-01-28 20:34:20|43199.3|43179.3|43196.8|43176.8|43201|43181|43196|43176|0
1643402070000|2022-01-28 20:34:30|43198.5|43178.5|43201|43181|43201|43181|43196|43176|2
1643402080000|2022-01-28 20:34:40|43203.5|43183.5|43198.5|43178.5|43203.5|43183.5|43196.8|43176.8|9
1643402090000|2022-01-28 20:34:50|43199.3|43179.3|43198.5|43178.5|43199.3|43179.3|43198.5|43178.5|4
1643402100000|2022-01-28 20:35:00|43194.3|43174.3|43196|43176|43198.5|43178.5|43193.5|43173.5|0
1643402110000|2022-01-28 20:35:10|43196.8|43176.8|43191|43171|43196.8|43176.8|43191|43171|1
1643402120000|2022-01-28 20:35:20|43188.5|43168.5|43188.5|43168.5|43191|43171|43188.5|43168.5|0
1643402130000|2022-01-28 20:35:30|43191|43171|43187.7|43167.7|43191|43171|43186|43166|1
1643402140000|2022-01-28 20:35:40|43186.8|43166.8|43191|43171|43191|43171|43186|43166|1
1643402150000|2022-01-28 20:35:50|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|43193.5|43173.5|0
1643402160000|2022-01-28 20:36:00|43196|43176|43203.5|43183.5|43203.5|43183.5|43196|43176|2
1643402170000|2022-01-28 20:36:10|43204.3|43184.3|43208.5|43188.5|43208.5|43188.5|43204.3|43184.3|2
1643402180000|2022-01-28 20:36:20|43207.7|43187.7|43211|43191|43211|43191|43206|43186|4
1643402190000|2022-01-28 20:36:30|43211.8|43191.8|43211|43191|43213.5|43193.5|43211|43191|4
1643402200000|2022-01-28 20:36:40|43213.5|43193.5|43213.5|43193.5|43216|43196|43213.5|43193.5|2
1643402210000|2022-01-28 20:36:50|43211|43191|43210.2|43190.2|43211|43191|43210.2|43190.2|7
1643402220000|2022-01-28 20:37:00|43209.3|43189.3|43201.8|43181.8|43209.3|43189.3|43201|43181|3
1643402230000|2022-01-28 20:37:10|43202.7|43182.7|43201|43181|43204.3|43184.3|43199.3|43179.3|11
1643402240000|2022-01-28 20:37:20|43206|43186|43202.7|43182.7|43206|43186|43202.7|43182.7|22
1643402250000|2022-01-28 20:37:30|43204.3|43184.3|43206|43186|43206|43186|43204.3|43184.3|10
1643402260000|2022-01-28 20:37:40|43208.5|43188.5|43208.5|43188.5|43211|43191|43208.5|43188.5|30
1643402270000|2022-01-28 20:37:50|43206|43186|43206|43186|43206|43186|43201|43181|10
1643402280000|2022-01-28 20:38:00|43206.8|43186.8|43206|43186|43210.2|43190.2|43206|43186|7
1643402290000|2022-01-28 20:38:10|43207.7|43187.7|43201|43181|43207.7|43187.7|43200.2|43180.2|13
1643402300000|2022-01-28 20:38:20|43199.3|43179.3|43202.6|43182.6|43205.1|43185.1|43199.3|43179.3|70
1643402310000|2022-01-28 20:38:30|43205.1|43185.1|43199.3|43179.3|43205.1|43185.1|43199.3|43179.3|11
1643402320000|2022-01-28 20:38:40|43200.1|43180.1|43202.6|43182.6|43202.6|43182.6|43199.3|43179.3|36
1643402330000|2022-01-28 20:38:50|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|2
1643402340000|2022-01-28 20:39:00|43198.4|43178.4|43197.6|43177.6|43200.1|43180.1|43197.6|43177.6|9
1643402350000|2022-01-28 20:39:10|43198.4|43178.4|43200.1|43180.1|43200.1|43180.1|43198.4|43178.4|2
1643402360000|2022-01-28 20:39:20|43201.8|43181.8|43204.3|43184.3|43206|43186|43201.8|43181.8|2
1643402370000|2022-01-28 20:39:30|||||||||1
1643402380000|2022-01-28 20:39:40|43205.1|43185.1|43206.8|43186.8|43206.8|43186.8|43204.3|43184.3|0
1643402390000|2022-01-28 20:39:50|43206|43186|43205.1|43185.1|43207.6|43187.6|43204.3|43184.3|1
1643402400000|2022-01-28 20:40:00|43206.8|43186.8|43200.9|43180.9|43206.8|43186.8|43195.1|43175.1|5
1643402410000|2022-01-28 20:40:10|43202.6|43182.6|43205.1|43185.1|43205.1|43185.1|43202.6|43182.6|4
1643402420000|2022-01-28 20:40:20|43204.3|43184.3|43206.8|43186.8|43207.6|43187.6|43202.6|43182.6|4
1643402430000|2022-01-28 20:40:30|43207.6|43187.6|43202.6|43182.6|43207.6|43187.6|43202.6|43182.6|4
1643402440000|2022-01-28 20:40:40|43203.4|43183.4|43207.6|43187.6|43207.6|43187.6|43202.6|43182.6|20
1643402450000|2022-01-28 20:40:50|43206.8|43186.8|43207.6|43187.6|43209.3|43189.3|43206.8|43186.8|20
1643402460000|2022-01-28 20:41:00|||||||||3
1643402470000|2022-01-28 20:41:10|43209.3|43189.3|43212.6|43192.6|43212.6|43192.6|43207.6|43187.6|8
1643402480000|2022-01-28 20:41:20|43211.8|43191.8|43215.1|43195.1|43217.6|43197.6|43211.8|43191.8|6
1643402490000|2022-01-28 20:41:30|43217.6|43197.6|43215.1|43195.1|43217.6|43197.6|43212.6|43192.6|17
1643402500000|2022-01-28 20:41:40|43212.6|43192.6|43220.1|43200.1|43220.1|43200.1|43212.6|43192.6|5
1643402510000|2022-01-28 20:41:50|43222.6|43202.6|43220.1|43200.1|43222.6|43202.6|43217.6|43197.6|8
1643402520000|2022-01-28 20:42:00|43217.6|43197.6|43222.6|43202.6|43222.6|43202.6|43217.6|43197.6|0
1643402540000|2022-01-28 20:42:20|43225.1|43205.1|43220.1|43200.1|43225.1|43205.1|43220.1|43200.1|6
1643402550000|2022-01-28 20:42:30|43220.9|43200.9|43225.1|43205.1|43225.9|43205.9|43220.1|43200.1|11
1643402560000|2022-01-28 20:42:40|43224.3|43204.3|43225.9|43205.9|43227.6|43207.6|43223.4|43203.4|1
1643402570000|2022-01-28 20:42:50|43225.1|43205.1|43227.6|43207.6|43227.6|43207.6|43225.1|43205.1|23
1643402580000|2022-01-28 20:43:00|43225.1|43205.1|43222.6|43202.6|43225.1|43205.1|43222.6|43202.6|1
1643402590000|2022-01-28 20:43:10|43223.4|43203.4|43235.9|43215.9|43235.9|43215.9|43223.4|43203.4|29
1643402600000|2022-01-28 20:43:20|43235.1|43215.1|43237.6|43217.6|43237.6|43217.6|43234.3|43214.3|18
1643402610000|2022-01-28 20:43:30|43235.1|43215.1|43237.6|43217.6|43239.3|43219.3|43235.1|43215.1|0
1643402620000|2022-01-28 20:43:40|43239.3|43219.3|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|4
1643402630000|2022-01-28 20:43:50|43239.3|43219.3|43240.1|43220.1|43240.1|43220.1|43237.6|43217.6|0
1643402640000|2022-01-28 20:44:00|43239.3|43219.3|43237.6|43217.6|43240.1|43220.1|43237.6|43217.6|0
1643402650000|2022-01-28 20:44:10|43240.1|43220.1|43237.6|43217.6|43242.6|43222.6|43237.6|43217.6|3
1643402680000|2022-01-28 20:44:40|43240.1|43220.1|43242.6|43222.6|43243.4|43223.4|43240.1|43220.1|30
1643402690000|2022-01-28 20:44:50|43243.4|43223.4|43240.9|43220.9|43245.1|43225.1|43240.9|43220.9|1
1643402700000|2022-01-28 20:45:00|43241.8|43221.8|43242.6|43222.6|43245.1|43225.1|43237.6|43217.6|13
1643402710000|2022-01-28 20:45:10|43240.9|43220.9|43237.6|43217.6|43240.9|43220.9|43237.6|43217.6|4
1643402720000|2022-01-28 20:45:20|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|5
1643402730000|2022-01-28 20:45:30|43233.5|43213.5|43237.6|43217.6|43240.1|43220.1|43231.8|43211.8|0
1643402740000|2022-01-28 20:45:40|43238.4|43218.4|43239.3|43219.3|43241.8|43221.8|43238.4|43218.4|1
1643402750000|2022-01-28 20:45:50|43237.6|43217.6|43235.1|43215.1|43239.3|43219.3|43235.1|43215.1|10
1643402760000|2022-01-28 20:46:00|43234.3|43214.3|43246.8|43226.8|43247.6|43227.6|43234.3|43214.3|1
1643402770000|2022-01-28 20:46:10|43244.3|43224.3|43244.3|43224.3|43245.9|43225.9|43242.6|43222.6|0
1643402780000|2022-01-28 20:46:20|43242.6|43222.6|43247.6|43227.6|43247.6|43227.6|43242.6|43222.6|3
1643402790000|2022-01-28 20:46:30|43248.4|43228.4|43257.6|43237.6|43257.6|43237.6|43247.6|43227.6|3
1643402800000|2022-01-28 20:46:40|43258.4|43238.4|43260.1|43240.1|43260.9|43240.9|43257.6|43237.6|1
1643402810000|2022-01-28 20:46:50|43258.4|43238.4|43262.6|43242.6|43262.6|43242.6|43258.4|43238.4|16
1643402820000|2022-01-28 20:47:00|||||||||8
1643402830000|2022-01-28 20:47:10|43261|43241|43257.6|43237.6|43261|43241|43257.6|43237.6|10
1643402850000|2022-01-28 20:47:30|43255.9|43235.9|43255.9|43235.9|43255.9|43235.9|43254.2|43234.2|3
1643402860000|2022-01-28 20:47:40|43253.4|43233.4|43252.6|43232.6|43257.6|43237.6|43252.6|43232.6|33
1643402870000|2022-01-28 20:47:50|43253.4|43233.4|43252.6|43232.6|43257.6|43237.6|43252.6|43232.6|1
1643402880000|2022-01-28 20:48:00|43250.9|43230.9|43253.4|43233.4|43255.9|43235.9|43250.9|43230.9|18
1643402890000|2022-01-28 20:48:10|43255.9|43235.9|43257.6|43237.6|43257.6|43237.6|43255.9|43235.9|5
1643402900000|2022-01-28 20:48:20|43255.1|43235.1|43255.1|43235.1|43255.1|43235.1|43254.3|43234.3|4
1643402910000|2022-01-28 20:48:30|43257.6|43237.6|43262.6|43242.6|43262.6|43242.6|43257.6|43237.6|2
1643402920000|2022-01-28 20:48:40|43264.3|43244.3|43267.6|43247.6|43269.2|43249.2|43264.3|43244.3|7
1643402930000|2022-01-28 20:48:50|43270.1|43250.1|43267.6|43247.6|43270.1|43250.1|43267.6|43247.6|12
1643402940000|2022-01-28 20:49:00|||||||||3
1643402950000|2022-01-28 20:49:10|43268.4|43248.4|43272.6|43252.6|43272.6|43252.6|43267.6|43247.6|10
1643402960000|2022-01-28 20:49:20|43273.4|43253.4|43279.3|43259.3|43280.9|43260.9|43273.4|43253.4|3
1643402970000|2022-01-28 20:49:30|43280.1|43260.1|43282.6|43262.6|43282.6|43262.6|43280.1|43260.1|3
1643402980000|2022-01-28 20:49:40|43283.4|43263.4|43282.6|43262.6|43285.1|43265.1|43282.6|43262.6|14
1643402990000|2022-01-28 20:49:50|||||||||10
1643403000000|2022-01-28 20:50:00|||||||||19
1643403010000|2022-01-28 20:50:10|||||||||1
1643403020000|2022-01-28 20:50:20|43285.1|43265.1|43286.8|43266.8|43286.8|43266.8|43285.1|43265.1|25
1643403030000|2022-01-28 20:50:30|43288.5|43268.5|43286.8|43266.8|43288.5|43268.5|43286.8|43266.8|10
1643403040000|2022-01-28 20:50:40|43288.5|43268.5|43289.3|43269.3|43291.8|43271.8|43287.6|43267.6|11
1643403050000|2022-01-28 20:50:50|43288.4|43268.4|43287.6|43267.6|43290.1|43270.1|43287.6|43267.6|13
1643403060000|2022-01-28 20:51:00|43286|43266|43284.3|43264.3|43286|43266|43284.3|43264.3|4
1643403070000|2022-01-28 20:51:10|43281|43261|43279.3|43259.3|43281|43261|43279.3|43259.3|1
1643403080000|2022-01-28 20:51:20|43278.5|43258.5|43272.6|43252.6|43279.3|43259.3|43272.6|43252.6|18
1643403090000|2022-01-28 20:51:30|43271.8|43251.8|43265.9|43245.9|43272.6|43252.6|43265.9|43245.9|27
1643403100000|2022-01-28 20:51:40|43265.1|43245.1|43269.3|43249.3|43269.3|43249.3|43259.3|43239.3|9
1643403110000|2022-01-28 20:51:50|43270.1|43250.1|43268.4|43248.4|43277.6|43257.6|43268.4|43248.4|15
1643403120000|2022-01-28 20:52:00|||||||||13
1643403130000|2022-01-28 20:52:10|43270.9|43250.9|43270.1|43250.1|43278.4|43258.4|43270.1|43250.1|15
1643403150000|2022-01-28 20:52:30|43269.3|43249.3|43265.1|43245.1|43269.3|43249.3|43262.6|43242.6|15
1643403160000|2022-01-28 20:52:40|43267.6|43247.6|43267.6|43247.6|43267.6|43247.6|43265.9|43245.9|0
1643403180000|2022-01-28 20:53:00|43270.1|43250.1|43271.8|43251.8|43272.6|43252.6|43270.1|43250.1|5
1643403190000|2022-01-28 20:53:10|43270.9|43250.9|43270.1|43250.1|43272.6|43252.6|43270.1|43250.1|6
1643403200000|2022-01-28 20:53:20|43269.3|43249.3|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|7
1643403210000|2022-01-28 20:53:30|||||||||3
1643403220000|2022-01-28 20:53:40|||||||||5
1643403230000|2022-01-28 20:53:50|43263.5|43243.5|43264.3|43244.3|43264.3|43244.3|43261.8|43241.8|3
1643403240000|2022-01-28 20:54:00|||||||||7
1643403250000|2022-01-28 20:54:10|43265.1|43245.1|43270.1|43250.1|43270.1|43250.1|43265.1|43245.1|4
1643403260000|2022-01-28 20:54:20|43269.3|43249.3|43272.6|43252.6|43272.6|43252.6|43269.2|43249.2|8
1643403270000|2022-01-28 20:54:30|||||||||7
1643403280000|2022-01-28 20:54:40|43273.4|43253.4|43280.1|43260.1|43280.1|43260.1|43273.4|43253.4|2
1643403290000|2022-01-28 20:54:50|43280.9|43260.9|43277.6|43257.6|43281.8|43261.8|43277.6|43257.6|2
1643403300000|2022-01-28 20:55:00|||||||||20
1643403310000|2022-01-28 20:55:10|||||||||9
1643403320000|2022-01-28 20:55:20|43276.8|43256.8|43277.6|43257.6|43277.6|43257.6|43274.3|43254.3|25
1643403330000|2022-01-28 20:55:30|43276.8|43256.8|43279.3|43259.3|43279.3|43259.3|43274.3|43254.3|14
1643403340000|2022-01-28 20:55:40|43278.5|43258.5|43279.3|43259.3|43281.8|43261.8|43278.5|43258.5|19
1643403350000|2022-01-28 20:55:50|43277.7|43257.7|43272.6|43252.6|43277.7|43257.7|43272.6|43252.6|28
1643403360000|2022-01-28 20:56:00|43277.7|43257.7|43281|43261|43281|43261|43277.7|43257.7|8
1643403370000|2022-01-28 20:56:10|43280.2|43260.2|43280.2|43260.2|43281|43261|43277.7|43257.7|6
1643403380000|2022-01-28 20:56:20|43279.3|43259.3|43281|43261|43281|43261|43277.7|43257.7|10
1643403390000|2022-01-28 20:56:30|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|11
1643403400000|2022-01-28 20:56:40|43283.5|43263.5|43283.5|43263.5|43287.6|43267.6|43281|43261|3
1643403410000|2022-01-28 20:56:50|43286|43266|43289.3|43269.3|43289.3|43269.3|43284.3|43264.3|13
1643403420000|2022-01-28 20:57:00|43286|43266|43282.7|43262.7|43288.5|43268.5|43282.7|43262.7|15
1643403430000|2022-01-28 20:57:10|||||||||1
1643403440000|2022-01-28 20:57:20|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|43281.8|43261.8|5
1643403450000|2022-01-28 20:57:30|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|3
1643403470000|2022-01-28 20:57:50|43282.7|43262.7|43285.2|43265.2|43285.2|43265.2|43282.7|43262.7|16
1643403480000|2022-01-28 20:58:00|43283.5|43263.5|43280.2|43260.2|43285.2|43265.2|43280.2|43260.2|9
1643403490000|2022-01-28 20:58:10|43281|43261|43282.7|43262.7|43282.7|43262.7|43281|43261|4
1643403500000|2022-01-28 20:58:20|||||||||4
1643403510000|2022-01-28 20:58:30|43287.6|43267.6|43289.3|43269.3|43289.3|43269.3|43287.6|43267.6|6
1643403520000|2022-01-28 20:58:40|43294.3|43274.3|43302.6|43282.6|43302.6|43282.6|43294.3|43274.3|46
1643403530000|2022-01-28 20:58:50|43305.1|43285.1|43310.1|43290.1|43311|43291|43305.1|43285.1|3
1643403540000|2022-01-28 20:59:00|43311.8|43291.8|43324.3|43304.3|43324.3|43304.3|43311.8|43291.8|37
1643403550000|2022-01-28 20:59:10|43326|43306|43324.3|43304.3|43326.8|43306.8|43324.3|43304.3|4
1643403560000|2022-01-28 20:59:20|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43326.8|43306.8|9
1643403570000|2022-01-28 20:59:30|43330.1|43310.1|43332.6|43312.6|43332.6|43312.6|43330.1|43310.1|5
1643403580000|2022-01-28 20:59:40|43331.8|43311.8|43333.4|43313.4|43333.4|43313.4|43330.1|43310.1|38
1643403590000|2022-01-28 20:59:50|43334.2|43314.2|43337.6|43317.6|43342.6|43322.6|43332.6|43312.6|9
1643403600000|2022-01-28 21:00:00|43336.8|43316.8|43330.9|43310.9|43340.1|43320.1|43330.1|43310.1|20
1643403610000|2022-01-28 21:00:10|43328.4|43308.4|43326.8|43306.8|43328.4|43308.4|43323.4|43303.4|11
1643403620000|2022-01-28 21:00:20|43325.1|43305.1|43309.2|43289.2|43325.1|43305.1|43309.2|43289.2|24
1643403630000|2022-01-28 21:00:30|43310.9|43290.9|43298.4|43278.4|43310.9|43290.9|43298.4|43278.4|9
1643403640000|2022-01-28 21:00:40|43297.6|43277.6|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|7
1643403650000|2022-01-28 21:00:50|43301.8|43281.8|43304.3|43284.3|43304.3|43284.3|43301.8|43281.8|7
1643403660000|2022-01-28 21:01:00|43301.8|43281.8|43309.3|43289.3|43309.3|43289.3|43301.8|43281.8|1
1643403670000|2022-01-28 21:01:10|43307.6|43287.6|43300.1|43280.1|43307.6|43287.6|43300.1|43280.1|1
1643403680000|2022-01-28 21:01:20|43299.3|43279.3|43298.4|43278.4|43300.1|43280.1|43295.1|43275.1|2
1643403690000|2022-01-28 21:01:30|43300.1|43280.1|43295.9|43275.9|43300.1|43280.1|43295.1|43275.1|0
1643403700000|2022-01-28 21:01:40|43295.1|43275.1|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|0
1643403710000|2022-01-28 21:01:50|43294.3|43274.3|43290.9|43270.9|43294.3|43274.3|43290.1|43270.1|0
1643403720000|2022-01-28 21:02:00|43292.6|43272.6|43297.6|43277.6|43297.6|43277.6|43290.1|43270.1|6
1643403730000|2022-01-28 21:02:10|43299.3|43279.3|43300.1|43280.1|43300.1|43280.1|43298.4|43278.4|1
1643403740000|2022-01-28 21:02:20|43300.9|43280.9|43310.1|43290.1|43310.1|43290.1|43300.9|43280.9|4
1643403750000|2022-01-28 21:02:30|43310.9|43290.9|43310.1|43290.1|43312.6|43292.6|43310.1|43290.1|1
1643403760000|2022-01-28 21:02:40|43312.6|43292.6|43320.9|43300.9|43320.9|43300.9|43310.9|43290.9|1
1643403770000|2022-01-28 21:02:50|43319.2|43299.2|43318.4|43298.4|43319.2|43299.2|43315.9|43295.9|5
1643403780000|2022-01-28 21:03:00|43320.9|43300.9|43318.4|43298.4|43320.9|43300.9|43315.1|43295.1|3
1643403790000|2022-01-28 21:03:10|43317.6|43297.6|43318.4|43298.4|43318.4|43298.4|43317.6|43297.6|4
1643403800000|2022-01-28 21:03:20|43317.6|43297.6|43320.9|43300.9|43320.9|43300.9|43317.6|43297.6|2
1643403810000|2022-01-28 21:03:30|43317.6|43297.6|43318.4|43298.4|43318.4|43298.4|43317.6|43297.6|1
1643403820000|2022-01-28 21:03:40|43315.1|43295.1|43315.1|43295.1|43315.9|43295.9|43315.1|43295.1|11
1643403830000|2022-01-28 21:03:50|43314.3|43294.3|43301.8|43281.8|43314.3|43294.3|43301.8|43281.8|0
1643403840000|2022-01-28 21:04:00|43300.1|43280.1|43303.4|43283.4|43303.4|43283.4|43300.1|43280.1|1
1643403850000|2022-01-28 21:04:10|43302.6|43282.6|43307.6|43287.6|43307.6|43287.6|43302.6|43282.6|1
1643403860000|2022-01-28 21:04:20|43305.1|43285.1|43301.7|43281.7|43305.1|43285.1|43301.7|43281.7|0
1643403870000|2022-01-28 21:04:30|43303.4|43283.4|43300.1|43280.1|43303.4|43283.4|43298.4|43278.4|0
1643403880000|2022-01-28 21:04:40|43302.6|43282.6|43301.8|43281.8|43302.6|43282.6|43297.6|43277.6|0
1643403890000|2022-01-28 21:04:50|43300.1|43280.1|43300.9|43280.9|43302.6|43282.6|43300.1|43280.1|0
1643403900000|2022-01-28 21:05:00|43300.1|43280.1|43305.1|43285.1|43305.1|43285.1|43300.1|43280.1|2
1643403910000|2022-01-28 21:05:10|43305.9|43285.9|43308.4|43288.4|43308.4|43288.4|43305.1|43285.1|0
1643403920000|2022-01-28 21:05:20|||||||||1
1643403930000|2022-01-28 21:05:30|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|0
1643403940000|2022-01-28 21:05:40|43308.4|43288.4|43310.9|43290.9|43310.9|43290.9|43308.4|43288.4|1
1643403970000|2022-01-28 21:06:10|||||||||1
1643403980000|2022-01-28 21:06:20|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|3
1643404000000|2022-01-28 21:06:40|||||||||3
1643404010000|2022-01-28 21:06:50|43311.8|43291.8|43312.6|43292.6|43312.6|43292.6|43310.1|43290.1|0
1643404020000|2022-01-28 21:07:00|||||||||1
1643404030000|2022-01-28 21:07:10|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|3
1643404040000|2022-01-28 21:07:20|43312.6|43292.6|43315.1|43295.1|43315.1|43295.1|43312.6|43292.6|0
1643404050000|2022-01-28 21:07:30|43314.3|43294.3|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|0
1643404060000|2022-01-28 21:07:40|43313.4|43293.4|43315.9|43295.9|43315.9|43295.9|43313.4|43293.4|2
1643404070000|2022-01-28 21:07:50|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|7
1643404080000|2022-01-28 21:08:00|43315.9|43295.9|43313.4|43293.4|43315.9|43295.9|43313.4|43293.4|0
1643404090000|2022-01-28 21:08:10|43312.6|43292.6|43313.4|43293.4|43313.4|43293.4|43312.6|43292.6|1
1643404100000|2022-01-28 21:08:20|43314.2|43294.2|43315.9|43295.9|43315.9|43295.9|43313.4|43293.4|0
1643404110000|2022-01-28 21:08:30|43315.1|43295.1|43313.4|43293.4|43315.9|43295.9|43313.4|43293.4|3
1643404120000|2022-01-28 21:08:40|||||||||3
1643404140000|2022-01-28 21:09:00|43312.6|43292.6|43312.6|43292.6|43315.1|43295.1|43312.6|43292.6|0
1643404150000|2022-01-28 21:09:10|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|2
1643404160000|2022-01-28 21:09:20|||||||||5
1643404180000|2022-01-28 21:09:40|43315.1|43295.1|43314.3|43294.3|43318.5|43298.5|43314.3|43294.3|2
1643404190000|2022-01-28 21:09:50|43316.8|43296.8|43318.5|43298.5|43318.5|43298.5|43314.3|43294.3|0
1643404200000|2022-01-28 21:10:00|43314.3|43294.3|43314.3|43294.3|43317.7|43297.7|43314.3|43294.3|0
1643404250000|2022-01-28 21:10:50|||||||||2
1643404270000|2022-01-28 21:11:10|||||||||5
1643404290000|2022-01-28 21:11:30|||||||||6
1643404310000|2022-01-28 21:11:50|||||||||1
1643404320000|2022-01-28 21:12:00|43318.5|43298.5|43319.3|43299.3|43319.3|43299.3|43315.1|43295.1|2
1643404330000|2022-01-28 21:12:10|43314.3|43294.3|43319.3|43299.3|43319.3|43299.3|43314.3|43294.3|4
1643404340000|2022-01-28 21:12:20|43315.1|43295.1|43317.7|43297.7|43317.7|43297.7|43315.1|43295.1|2
1643404350000|2022-01-28 21:12:30|43314.3|43294.3|43314.3|43294.3|43318.5|43298.5|43314.3|43294.3|0
1643404360000|2022-01-28 21:12:40|43315.1|43295.1|43314.3|43294.3|43318.5|43298.5|43314.3|43294.3|0
1643404370000|2022-01-28 21:12:50|43318.5|43298.5|43317.7|43297.7|43318.5|43298.5|43314.3|43294.3|1
1643404380000|2022-01-28 21:13:00|43314.3|43294.3|43314.3|43294.3|43316.8|43296.8|43314.3|43294.3|2
1643404390000|2022-01-28 21:13:10|43315.9|43295.9|43319.3|43299.3|43319.3|43299.3|43315.9|43295.9|9
1643404410000|2022-01-28 21:13:30|||||||||7
1643404420000|2022-01-28 21:13:40|||||||||7
1643404430000|2022-01-28 21:13:50|||||||||1
1643404450000|2022-01-28 21:14:10|43317.6|43297.6|43317.6|43297.6|43323.5|43303.5|43317.6|43297.6|5
1643404470000|2022-01-28 21:14:30|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|1
1643404480000|2022-01-28 21:14:40|43324.3|43304.3|43319.3|43299.3|43324.3|43304.3|43319.3|43299.3|4
1643404490000|2022-01-28 21:14:50|||||||||10
1643404510000|2022-01-28 21:15:10|43321.8|43301.8|43322.6|43302.6|43322.6|43302.6|43321.8|43301.8|6
1643404530000|2022-01-28 21:15:30|43321.8|43301.8|43322.6|43302.6|43324.3|43304.3|43321|43301|2
1643404550000|2022-01-28 21:15:50|||||||||1
1643404560000|2022-01-28 21:16:00|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|1
1643404590000|2022-01-28 21:16:30|||||||||2
1643404600000|2022-01-28 21:16:40|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43324.3|43304.3|0
1643404610000|2022-01-28 21:16:50|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|0
1643404620000|2022-01-28 21:17:00|43322.6|43302.6|43322.6|43302.6|43328.5|43308.5|43322.6|43302.6|3
1643404630000|2022-01-28 21:17:10|43323.4|43303.4|43328.5|43308.5|43329.3|43309.3|43323.4|43303.4|0
1643404640000|2022-01-28 21:17:20|43327.7|43307.7|43328.5|43308.5|43328.5|43308.5|43322.6|43302.6|1
1643404650000|2022-01-28 21:17:30|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|3
1643404670000|2022-01-28 21:17:50|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|3
1643404680000|2022-01-28 21:18:00|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|0
1643404710000|2022-01-28 21:18:30|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|2
1643404720000|2022-01-28 21:18:40|43329.3|43309.3|43322.6|43302.6|43329.3|43309.3|43322.6|43302.6|9
1643404730000|2022-01-28 21:18:50|||||||||1
1643404740000|2022-01-28 21:19:00|||||||||3
1643404760000|2022-01-28 21:19:20|43328.5|43308.5|43322.6|43302.6|43328.5|43308.5|43322.6|43302.6|5
1643404770000|2022-01-28 21:19:30|||||||||3
1643404790000|2022-01-28 21:19:50|||||||||4
1643404800000|2022-01-28 21:20:00|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|3
1643404820000|2022-01-28 21:20:20|||||||||1
1643404830000|2022-01-28 21:20:30|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|2
1643404840000|2022-01-28 21:20:40|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43322.6|43302.6|0
1643404850000|2022-01-28 21:20:50|43325.9|43305.9|43325.1|43305.1|43327.6|43307.6|43325.1|43305.1|0
1643404860000|2022-01-28 21:21:00|43324.3|43304.3|43322.6|43302.6|43324.3|43304.3|43322.6|43302.6|0
1643404920000|2022-01-28 21:22:00|43321.8|43301.8|43325.1|43305.1|43325.1|43305.1|43320.1|43300.1|29
1643404930000|2022-01-28 21:22:10|43323.4|43303.4|43320.1|43300.1|43323.4|43303.4|43320.1|43300.1|0
1643404950000|2022-01-28 21:22:30|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|0
1643404960000|2022-01-28 21:22:40|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|43317.6|43297.6|0
1643404980000|2022-01-28 21:23:00|43319.2|43299.2|43320.1|43300.1|43321.8|43301.8|43319.2|43299.2|1
1643404990000|2022-01-28 21:23:10|43320.9|43300.9|43322.6|43302.6|43322.6|43302.6|43320.9|43300.9|0
1643405020000|2022-01-28 21:23:40|||||||||2
1643405040000|2022-01-28 21:24:00|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|5
1643405090000|2022-01-28 21:24:50|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|2
1643405170000|2022-01-28 21:26:10|||||||||1
1643405190000|2022-01-28 21:26:30|||||||||2
1643405200000|2022-01-28 21:26:40|||||||||1
1643405210000|2022-01-28 21:26:50|43330.9|43310.9|43334.3|43314.3|43334.3|43314.3|43330.9|43310.9|1
1643405220000|2022-01-28 21:27:00|43336.8|43316.8|43336|43316|43338.5|43318.5|43336|43316|10
1643405230000|2022-01-28 21:27:10|43334.3|43314.3|43336.8|43316.8|43336.8|43316.8|43334.3|43314.3|0
1643405240000|2022-01-28 21:27:20|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|43334.3|43314.3|0
1643405250000|2022-01-28 21:27:30|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|43336.8|43316.8|0
1643405260000|2022-01-28 21:27:40|||||||||1
1643405280000|2022-01-28 21:28:00|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|43337.6|43317.6|7
1643405330000|2022-01-28 21:28:50|43335.9|43315.9|43332.6|43312.6|43335.9|43315.9|43332.6|43312.6|35
1643405350000|2022-01-28 21:29:10|43330.9|43310.9|43329.3|43309.3|43331.8|43311.8|43327.6|43307.6|3
1643405360000|2022-01-28 21:29:20|43327.6|43307.6|43332.6|43312.6|43332.6|43312.6|43327.6|43307.6|2
1643405380000|2022-01-28 21:29:40|43333.4|43313.4|43335.1|43315.1|43335.1|43315.1|43332.6|43312.6|2
1643405390000|2022-01-28 21:29:50|43334.3|43314.3|43335.1|43315.1|43335.1|43315.1|43332.6|43312.6|1
1643405400000|2022-01-28 21:30:00|43332.6|43312.6|43330.1|43310.1|43332.6|43312.6|43330.1|43310.1|5
1643405410000|2022-01-28 21:30:10|43329.3|43309.3|43330.1|43310.1|43330.1|43310.1|43328.4|43308.4|3
1643405460000|2022-01-28 21:31:00|43332.6|43312.6|43334.3|43314.3|43334.3|43314.3|43332.6|43312.6|1
1643405470000|2022-01-28 21:31:10|||||||||1
1643405500000|2022-01-28 21:31:40|||||||||1
1643405520000|2022-01-28 21:32:00|||||||||2
1643405530000|2022-01-28 21:32:10|43331.8|43311.8|43330.1|43310.1|43331.8|43311.8|43330.1|43310.1|2
1643405540000|2022-01-28 21:32:20|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|43327.6|43307.6|0
1643405550000|2022-01-28 21:32:30|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|5
1643405560000|2022-01-28 21:32:40|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|4
1643405580000|2022-01-28 21:33:00|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|43318.5|43298.5|3
1643405590000|2022-01-28 21:33:10|43319.3|43299.3|43314.3|43294.3|43319.3|43299.3|43314.3|43294.3|1
1643405600000|2022-01-28 21:33:20|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|43312.6|43292.6|2
1643405610000|2022-01-28 21:33:30|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|4
1643405630000|2022-01-28 21:33:50|||||||||2
1643405640000|2022-01-28 21:34:00|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|43307.6|43287.6|2
1643405650000|2022-01-28 21:34:10|43306.8|43286.8|43302.6|43282.6|43306.8|43286.8|43302.6|43282.6|0
1643405660000|2022-01-28 21:34:20|43301.8|43281.8|43302.6|43282.6|43302.6|43282.6|43300.1|43280.1|0
1643405690000|2022-01-28 21:34:50|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|43301.8|43281.8|0
1643405700000|2022-01-28 21:35:00|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1643405730000|2022-01-28 21:35:30|||||||||2
1643405740000|2022-01-28 21:35:40|||||||||21
1643405760000|2022-01-28 21:36:00|43297.6|43277.6|43298.4|43278.4|43298.4|43278.4|43297.6|43277.6|5
1643405770000|2022-01-28 21:36:10|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1643405780000|2022-01-28 21:36:20|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|0
1643405800000|2022-01-28 21:36:40|43295.9|43275.9|43295.9|43275.9|43295.9|43275.9|43295.9|43275.9|0
1643405820000|2022-01-28 21:37:00|43296.7|43276.7|43296.7|43276.7|43300.9|43280.9|43294.2|43274.2|12
1643405830000|2022-01-28 21:37:10|43298.4|43278.4|43298.4|43278.4|43299.2|43279.2|43296.7|43276.7|1
1643405840000|2022-01-28 21:37:20|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|1
1643405850000|2022-01-28 21:37:30|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|43299.2|43279.2|1
1643405880000|2022-01-28 21:38:00|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|17
1643405900000|2022-01-28 21:38:20|43300|43280|43301.7|43281.7|43301.7|43281.7|43299.2|43279.2|0
1643405910000|2022-01-28 21:38:30|43296.7|43276.7|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|5
1643405920000|2022-01-28 21:38:40|43295|43275|43294.2|43274.2|43295|43275|43294.2|43274.2|0
1643405930000|2022-01-28 21:38:50|43295|43275|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|2
1643405940000|2022-01-28 21:39:00|43294.2|43274.2|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|0
1643405950000|2022-01-28 21:39:10|43295.9|43275.9|43294.2|43274.2|43296.7|43276.7|43294.2|43274.2|1
1643405960000|2022-01-28 21:39:20|43295|43275|43296.7|43276.7|43296.7|43276.7|43295|43275|0
1643406000000|2022-01-28 21:40:00|||||||||1
1643406020000|2022-01-28 21:40:20|||||||||9
1643406050000|2022-01-28 21:40:50|||||||||1
1643406080000|2022-01-28 21:41:20|||||||||1
1643406090000|2022-01-28 21:41:30|||||||||1
1643406120000|2022-01-28 21:42:00|||||||||2
1643406130000|2022-01-28 21:42:10|||||||||3
1643406170000|2022-01-28 21:42:50|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|43301.7|43281.7|2
1643406180000|2022-01-28 21:43:00|43303.3|43283.3|43306.7|43286.7|43306.7|43286.7|43303.3|43283.3|2
1643406190000|2022-01-28 21:43:10|||||||||4
1643406230000|2022-01-28 21:43:50|||||||||1
1643406240000|2022-01-28 21:44:00|43308.4|43288.4|43309.2|43289.2|43309.2|43289.2|43308.4|43288.4|2
1643406260000|2022-01-28 21:44:20|||||||||1
1643406290000|2022-01-28 21:44:50|43314.2|43294.2|43316.7|43296.7|43316.7|43296.7|43314.2|43294.2|2
1643406300000|2022-01-28 21:45:00|43319.2|43299.2|43329.2|43309.2|43329.2|43309.2|43319.2|43299.2|8
1643406330000|2022-01-28 21:45:30|||||||||1
1643406350000|2022-01-28 21:45:50|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|6
1643406390000|2022-01-28 21:46:30|||||||||1
1643406410000|2022-01-28 21:46:50|43325|43305|43326.7|43306.7|43326.7|43306.7|43325|43305|7
1643406420000|2022-01-28 21:47:00|||||||||4
1643406430000|2022-01-28 21:47:10|||||||||2
1643406440000|2022-01-28 21:47:20|||||||||1
1643406460000|2022-01-28 21:47:40|||||||||1
1643406480000|2022-01-28 21:48:00|43328.4|43308.4|43325.9|43305.9|43328.4|43308.4|43325.9|43305.9|0
1643406510000|2022-01-28 21:48:30|||||||||7
1643406520000|2022-01-28 21:48:40|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|2
1643406530000|2022-01-28 21:48:50|||||||||24
1643406540000|2022-01-28 21:49:00|43325.9|43305.9|43319.2|43299.2|43325.9|43305.9|43319.2|43299.2|3
1643406550000|2022-01-28 21:49:10|43317.5|43297.5|43311.7|43291.7|43317.5|43297.5|43309.2|43289.2|10
1643406560000|2022-01-28 21:49:20|||||||||2
1643406570000|2022-01-28 21:49:30|43309.2|43289.2|43311.7|43291.7|43311.7|43291.7|43309.2|43289.2|3
1643406580000|2022-01-28 21:49:40|43306.7|43286.7|43311.7|43291.7|43311.7|43291.7|43306.7|43286.7|7
1643406590000|2022-01-28 21:49:50|||||||||1
1643406600000|2022-01-28 21:50:00|||||||||1
1643406630000|2022-01-28 21:50:30|||||||||2
1643406640000|2022-01-28 21:50:40|||||||||2
1643406680000|2022-01-28 21:51:20|||||||||1
1643406690000|2022-01-28 21:51:30|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|14
1643406710000|2022-01-28 21:51:50|||||||||3
1643406730000|2022-01-28 21:52:10|43321.7|43301.7|43319.2|43299.2|43321.7|43301.7|43319.2|43299.2|4
1643406750000|2022-01-28 21:52:30|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|43323.4|43303.4|3
1643406770000|2022-01-28 21:52:50|||||||||1
1643406780000|2022-01-28 21:53:00|||||||||40
1643406790000|2022-01-28 21:53:10|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|43321.7|43301.7|5
1643406820000|2022-01-28 21:53:40|||||||||2
1643406830000|2022-01-28 21:53:50|||||||||8
1643406850000|2022-01-28 21:54:10|||||||||1
1643406860000|2022-01-28 21:54:20|||||||||4
1643406870000|2022-01-28 21:54:30|||||||||15
1643406880000|2022-01-28 21:54:40|||||||||1
1643406900000|2022-01-28 21:55:00|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|43325.9|43305.9|2
1643406920000|2022-01-28 21:55:20|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|14
1643406950000|2022-01-28 21:55:50|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|43319.2|43299.2|11
1643407000000|2022-01-28 21:56:40|43318.4|43298.4|43316.7|43296.7|43318.4|43298.4|43316.7|43296.7|0
1643407030000|2022-01-28 21:57:10|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|43314.2|43294.2|4
1643407080000|2022-01-28 21:58:00|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|43313.4|43293.4|2
1643407090000|2022-01-28 21:58:10|43306.7|43286.7|43301.7|43281.7|43306.7|43286.7|43301.7|43281.7|6
1643407110000|2022-01-28 21:58:30|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|2
1643407150000|2022-01-28 21:59:10|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|0
1643407160000|2022-01-28 21:59:20|43305.9|43285.9|43304.2|43284.2|43305.9|43285.9|43304.2|43284.2|0
1643407170000|2022-01-28 21:59:30|43300.9|43280.9|43304.2|43284.2|43304.2|43284.2|43299.2|43279.2|1
1643407180000|2022-01-28 21:59:40|||||||||4
1643407190000|2022-01-28 21:59:50|||||||||49
1643583600000|2022-01-30 23:00:00|43310.8|43290.8|43323.3|43303.3|43325.8|43305.8|43310.8|43290.8|12
1643583610000|2022-01-30 23:00:10|43322.5|43302.5|43286.8|43266.8|43322.5|43302.5|43286.8|43266.8|8
1643583620000|2022-01-30 23:00:20|43285|43265|43281.8|43261.8|43285|43265|43279.3|43259.3|8
1643583640000|2022-01-30 23:00:40|43296.8|43276.8|43296.8|43276.8|43297.5|43277.5|43282.5|43262.5|27
1643583650000|2022-01-30 23:00:50|43295|43275|43291.8|43271.8|43295|43275|43291.8|43271.8|3
1643583660000|2022-01-30 23:01:00|43290|43270|43284.3|43264.3|43291.8|43271.8|43284.3|43264.3|1
1643583670000|2022-01-30 23:01:10|43283.5|43263.5|43273.5|43253.5|43283.5|43263.5|43273.5|43253.5|3
1643583680000|2022-01-30 23:01:20|43272.8|43252.8|43267.5|43247.5|43273.5|43253.5|43267.5|43247.5|4
1643583690000|2022-01-30 23:01:30|43269.3|43249.3|43258.5|43238.5|43269.3|43249.3|43258.5|43238.5|10
1643583700000|2022-01-30 23:01:40|43261|43241|43269.3|43249.3|43275|43255|43261|43241|8
1643583710000|2022-01-30 23:01:50|43266|43246|43258.5|43238.5|43266|43246|43249.3|43229.3|7
1643583720000|2022-01-30 23:02:00|43259.3|43239.3|43259.3|43239.3|43261|43241|43258.5|43238.5|3
1643583730000|2022-01-30 23:02:10|43256.8|43236.8|43254.3|43234.3|43256.8|43236.8|43254.3|43234.3|1
1643583740000|2022-01-30 23:02:20|43251.8|43231.8|43251.8|43231.8|43251.8|43231.8|43249.3|43229.3|0
1643583760000|2022-01-30 23:02:40|43254.3|43234.3|43267.5|43247.5|43269.3|43249.3|43254.3|43234.3|5
1643583770000|2022-01-30 23:02:50|43265.8|43245.8|43264.3|43244.3|43265.8|43245.8|43264.3|43244.3|1
1643583780000|2022-01-30 23:03:00|43266|43246|43266.8|43246.8|43266.8|43246.8|43264.3|43244.3|0
1643583790000|2022-01-30 23:03:10|||||||||1
1643583800000|2022-01-30 23:03:20|43265|43245|43270|43250|43270|43250|43265|43245|0
1643583810000|2022-01-30 23:03:30|||||||||3
1643583820000|2022-01-30 23:03:40|43269.3|43249.3|43265|43245|43269.3|43249.3|43264.3|43244.3|0
1643583830000|2022-01-30 23:03:50|43265.8|43245.8|43261.8|43241.8|43267.5|43247.5|43261.8|43241.8|0
1643583840000|2022-01-30 23:04:00|43265|43245|43269.3|43249.3|43269.3|43249.3|43265|43245|0
1643583850000|2022-01-30 23:04:10|||||||||1
1643583860000|2022-01-30 23:04:20|43267.5|43247.5|43264.3|43244.3|43269.3|43249.3|43264.3|43244.3|1
1643583870000|2022-01-30 23:04:30|43263.5|43243.5|43246|43226|43263.5|43243.5|43246|43226|0
1643583890000|2022-01-30 23:04:50|43244.3|43224.3|43248.5|43228.5|43248.5|43228.5|43244.3|43224.3|2
1643583900000|2022-01-30 23:05:00|43249.3|43229.3|43250.8|43230.8|43251.8|43231.8|43247.5|43227.5|8
1643583910000|2022-01-30 23:05:10|43251.5|43231.5|43247.5|43227.5|43251.5|43231.5|43247.5|43227.5|2
1643583920000|2022-01-30 23:05:20|43246.8|43226.8|43250|43230|43250|43230|43246.8|43226.8|7
1643583930000|2022-01-30 23:05:30|||||||||1
1643583940000|2022-01-30 23:05:40|43251|43231|43252.5|43232.5|43252.5|43232.5|43247.5|43227.5|16
1643583950000|2022-01-30 23:05:50|43254.3|43234.3|43251.8|43231.8|43254.3|43234.3|43251.8|43231.8|0
1643583960000|2022-01-30 23:06:00|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|4
1643583970000|2022-01-30 23:06:10|43239.3|43219.3|43246.8|43226.8|43246.8|43226.8|43239.3|43219.3|12
1643583980000|2022-01-30 23:06:20|43251|43231|43241.8|43221.8|43251|43231|43240|43220|10
1643583990000|2022-01-30 23:06:30|43236.8|43216.8|43251.8|43231.8|43251.8|43231.8|43236.8|43216.8|11
1643584000000|2022-01-30 23:06:40|||||||||5
1643584010000|2022-01-30 23:06:50|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43245|43225|52
1643584020000|2022-01-30 23:07:00|43249.3|43229.3|43252.5|43232.5|43252.5|43232.5|43249.3|43229.3|28
1643584030000|2022-01-30 23:07:10|43256.5|43236.5|43261.8|43241.8|43261.8|43241.8|43256.5|43236.5|11
1643584040000|2022-01-30 23:07:20|43264.3|43244.3|43263.5|43243.5|43266.8|43246.8|43263.5|43243.5|15
1643584050000|2022-01-30 23:07:30|43262.8|43242.8|43257.5|43237.5|43262.8|43242.8|43256.8|43236.8|14
1643584060000|2022-01-30 23:07:40|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|8
1643584070000|2022-01-30 23:07:50|43259.3|43239.3|43246.8|43226.8|43259.3|43239.3|43242.5|43222.5|33
1643584080000|2022-01-30 23:08:00|||||||||15
1643584090000|2022-01-30 23:08:10|43245|43225|43242.5|43222.5|43245|43225|43242.5|43222.5|6
1643584110000|2022-01-30 23:08:30|43241.8|43221.8|43236.8|43216.8|43241.8|43221.8|43234.3|43214.3|8
1643584120000|2022-01-30 23:08:40|43234.3|43214.3|43231.8|43211.8|43234.3|43214.3|43226.8|43206.8|5
1643584130000|2022-01-30 23:08:50|43231|43211|43229.3|43209.3|43231|43211|43229.3|43209.3|0
1643584140000|2022-01-30 23:09:00|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|43226.8|43206.8|1
1643584150000|2022-01-30 23:09:10|43225|43205|43225|43205|43226.8|43206.8|43224.3|43204.3|1
1643584160000|2022-01-30 23:09:20|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|43224.3|43204.3|0
1643584170000|2022-01-30 23:09:30|43225|43205|43225|43205|43225|43205|43225|43205|2
1643584180000|2022-01-30 23:09:40|43226.8|43206.8|43219.3|43199.3|43226.8|43206.8|43219.3|43199.3|8
1643584190000|2022-01-30 23:09:50|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|43216.8|43196.8|1
1643584210000|2022-01-30 23:10:10|||||||||1
1643584260000|2022-01-30 23:11:00|43214.3|43194.3|43212.8|43192.8|43214.3|43194.3|43212.8|43192.8|9
1643584270000|2022-01-30 23:11:10|43211|43191|43209.3|43189.3|43211|43191|43209.3|43189.3|2
1643584280000|2022-01-30 23:11:20|43208.5|43188.5|43214.3|43194.3|43214.3|43194.3|43206.8|43186.8|2
1643584290000|2022-01-30 23:11:30|43216|43196|43226.8|43206.8|43226.8|43206.8|43216|43196|1
1643584300000|2022-01-30 23:11:40|43224.3|43204.3|43222.5|43202.5|43224.3|43204.3|43222.5|43202.5|1
1643584320000|2022-01-30 23:12:00|43219.3|43199.3|43211.8|43191.8|43219.3|43199.3|43211.8|43191.8|5
1643584340000|2022-01-30 23:12:20|43209.3|43189.3|43207.5|43187.5|43209.3|43189.3|43206.8|43186.8|0
1643584350000|2022-01-30 23:12:30|43209.3|43189.3|43208.5|43188.5|43209.3|43189.3|43205.3|43185.3|5
1643584370000|2022-01-30 23:12:50|43209.3|43189.3|43221.8|43201.8|43221.8|43201.8|43209.3|43189.3|6
1643584380000|2022-01-30 23:13:00|43226.8|43206.8|43229.3|43209.3|43229.3|43209.3|43225|43205|1
1643584390000|2022-01-30 23:13:10|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|43231.8|43211.8|0
1643584400000|2022-01-30 23:13:20|43235|43215|43236.8|43216.8|43236.8|43216.8|43235|43215|0
1643584410000|2022-01-30 23:13:30|43239.3|43219.3|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|0
1643584420000|2022-01-30 23:13:40|43239.3|43219.3|43239.3|43219.3|43241.8|43221.8|43239.3|43219.3|0
1643584430000|2022-01-30 23:13:50|43238.5|43218.5|43236.8|43216.8|43238.5|43218.5|43236.8|43216.8|0
1643584440000|2022-01-30 23:14:00|43236|43216|43231|43211|43236|43216|43231|43211|2
1643584450000|2022-01-30 23:14:10|43231.8|43211.8|43228.5|43208.5|43231.8|43211.8|43226.8|43206.8|12
1643584460000|2022-01-30 23:14:20|43230.3|43210.3|43232.8|43212.8|43232.8|43212.8|43228.5|43208.5|1
1643584480000|2022-01-30 23:14:40|43230.3|43210.3|43235.3|43215.3|43235.3|43215.3|43230.3|43210.3|0
1643584500000|2022-01-30 23:15:00|43239.3|43219.3|43261|43241|43261|43241|43239.3|43219.3|3
1643584510000|2022-01-30 23:15:10|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|0
1643584520000|2022-01-30 23:15:20|43260.3|43240.3|43263.5|43243.5|43265.3|43245.3|43257|43237|0
1643584530000|2022-01-30 23:15:30|43265.3|43245.3|43262.8|43242.8|43265.3|43245.3|43262.8|43242.8|1
1643584540000|2022-01-30 23:15:40|43263.5|43243.5|43260.3|43240.3|43265.3|43245.3|43260.3|43240.3|0
1643584550000|2022-01-30 23:15:50|43264.5|43244.5|43260.3|43240.3|43264.5|43244.5|43260.3|43240.3|4
1643584560000|2022-01-30 23:16:00|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|0
1643584570000|2022-01-30 23:16:10|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|0
1643584590000|2022-01-30 23:16:30|43255.3|43235.3|43250.3|43230.3|43255.3|43235.3|43240.3|43220.3|9
1643584600000|2022-01-30 23:16:40|43252|43232|43250.3|43230.3|43252|43232|43250.3|43230.3|1
1643584610000|2022-01-30 23:16:50|43249.5|43229.5|43242.8|43222.8|43249.5|43229.5|43242.8|43222.8|0
1643584620000|2022-01-30 23:17:00|43241|43221|43232|43212|43241|43221|43232|43212|8
1643584630000|2022-01-30 23:17:10|43229.5|43209.5|43230.3|43210.3|43232|43212|43229.5|43209.5|0
1643584640000|2022-01-30 23:17:20|43232|43212|43235.3|43215.3|43235.3|43215.3|43232|43212|0
1643584650000|2022-01-30 23:17:30|43232.8|43212.8|43231|43211|43232.8|43212.8|43230.3|43210.3|0
1643584660000|2022-01-30 23:17:40|43232.8|43212.8|43230.3|43210.3|43235.3|43215.3|43230.3|43210.3|0
1643584670000|2022-01-30 23:17:50|43232|43212|43230.3|43210.3|43232.8|43212.8|43230.3|43210.3|0
1643584680000|2022-01-30 23:18:00|43227.8|43207.8|43227|43207|43230.3|43210.3|43227|43207|1
1643584690000|2022-01-30 23:18:10|43229.5|43209.5|43227|43207|43229.5|43209.5|43227|43207|0
1643584710000|2022-01-30 23:18:30|||||||||1
1643584720000|2022-01-30 23:18:40|43226.3|43206.3|43224.5|43204.5|43226.3|43206.3|43224.5|43204.5|1
1643584740000|2022-01-30 23:19:00|43222.8|43202.8|43225.3|43205.3|43225.3|43205.3|43222.8|43202.8|1
1643584750000|2022-01-30 23:19:10|43224.5|43204.5|43225.3|43205.3|43225.3|43205.3|43222.8|43202.8|1
1643584760000|2022-01-30 23:19:20|43226|43206|43225.3|43205.3|43226|43206|43225.3|43205.3|0
1643584790000|2022-01-30 23:19:50|43228.5|43208.5|43232.8|43212.8|43232.8|43212.8|43228.5|43208.5|1
1643584800000|2022-01-30 23:20:00|43235.3|43215.3|43237.8|43217.8|43240.3|43220.3|43235.3|43215.3|0
1643584810000|2022-01-30 23:20:10|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|0
1643584820000|2022-01-30 23:20:20|43241|43221|43245.3|43225.3|43247.8|43227.8|43241|43221|0
1643584830000|2022-01-30 23:20:30|43246|43226|43245.3|43225.3|43246|43226|43245.3|43225.3|0
1643584840000|2022-01-30 23:20:40|||||||||1
1643584860000|2022-01-30 23:21:00|43244.5|43224.5|43242.8|43222.8|43244.5|43224.5|43242.8|43222.8|0
1643584880000|2022-01-30 23:21:20|43242|43222|43242|43222|43242|43222|43242|43222|1
1643584890000|2022-01-30 23:21:30|43242.8|43222.8|43240.3|43220.3|43242.8|43222.8|43240.3|43220.3|9
1643584900000|2022-01-30 23:21:40|43241|43221|43235.3|43215.3|43242.8|43222.8|43235.3|43215.3|4
1643584910000|2022-01-30 23:21:50|43231|43211|43232.8|43212.8|43235.3|43215.3|43231|43211|4
1643584920000|2022-01-30 23:22:00|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|1
1643584930000|2022-01-30 23:22:10|43229.5|43209.5|43227|43207|43229.5|43209.5|43227|43207|1
1643584940000|2022-01-30 23:22:20|43226.3|43206.3|43224.5|43204.5|43226.3|43206.3|43222|43202|0
1643584960000|2022-01-30 23:22:40|43223.8|43203.8|43222|43202|43223.8|43203.8|43222|43202|0
1643584970000|2022-01-30 23:22:50|43224.5|43204.5|43221.3|43201.3|43224.5|43204.5|43221.3|43201.3|6
1643584980000|2022-01-30 23:23:00|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|1
1643584990000|2022-01-30 23:23:10|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|1
1643585000000|2022-01-30 23:23:20|43217.8|43197.8|43212.8|43192.8|43217.8|43197.8|43212.8|43192.8|1
1643585010000|2022-01-30 23:23:30|43217.8|43197.8|43217.8|43197.8|43217.8|43197.8|43215.3|43195.3|1
1643585020000|2022-01-30 23:23:40|||||||||1
1643585030000|2022-01-30 23:23:50|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|0
1643585040000|2022-01-30 23:24:00|43207|43187|43202.8|43182.8|43207|43187|43202.8|43182.8|5
1643585050000|2022-01-30 23:24:10|43203.5|43183.5|43207.8|43187.8|43207.8|43187.8|43203.5|43183.5|2
1643585060000|2022-01-30 23:24:20|43209.5|43189.5|43217.8|43197.8|43217.8|43197.8|43209.5|43189.5|1
1643585070000|2022-01-30 23:24:30|43220.3|43200.3|43226|43206|43226|43206|43220.3|43200.3|1
1643585080000|2022-01-30 23:24:40|43227.8|43207.8|43225.3|43205.3|43227.8|43207.8|43225.3|43205.3|0
1643585090000|2022-01-30 23:24:50|43226|43206|43230.3|43210.3|43230.3|43210.3|43226|43206|0
1643585100000|2022-01-30 23:25:00|43231|43211|43237.8|43217.8|43237.8|43217.8|43231|43211|0
1643585130000|2022-01-30 23:25:30|43235.3|43215.3|43237.8|43217.8|43237.8|43217.8|43235.3|43215.3|2
1643585140000|2022-01-30 23:25:40|43234.5|43214.5|43232.8|43212.8|43234.5|43214.5|43232.8|43212.8|4
1643585150000|2022-01-30 23:25:50|43222|43202|43222|43202|43222|43202|43222|43202|1
1643585160000|2022-01-30 23:26:00|43217|43197|43217|43197|43217|43197|43217|43197|2
1643585170000|2022-01-30 23:26:10|43216.3|43196.3|43214.5|43194.5|43216.3|43196.3|43214.5|43194.5|0
1643585210000|2022-01-30 23:26:50|43215.3|43195.3|43219.5|43199.5|43219.5|43199.5|43215.3|43195.3|0
1643585220000|2022-01-30 23:27:00|43222|43202|43219.5|43199.5|43222|43202|43219.5|43199.5|1
1643585230000|2022-01-30 23:27:10|43222|43202|43222|43202|43222|43202|43222|43202|0
1643585240000|2022-01-30 23:27:20|43220.3|43200.3|43219.5|43199.5|43222|43202|43219.5|43199.5|1
1643585250000|2022-01-30 23:27:30|43220.3|43200.3|43222|43202|43222|43202|43219.5|43199.5|0
1643585260000|2022-01-30 23:27:40|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|0
1643585270000|2022-01-30 23:27:50|43222|43202|43222|43202|43222|43202|43222|43202|0
1643585280000|2022-01-30 23:28:00|43220.3|43200.3|43222|43202|43224.5|43204.5|43219.5|43199.5|8
1643585290000|2022-01-30 23:28:10|43219.5|43199.5|43217|43197|43220.3|43200.3|43217|43197|1
1643585320000|2022-01-30 23:28:40|||||||||1
1643585340000|2022-01-30 23:29:00|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|2
1643585350000|2022-01-30 23:29:10|43218.8|43198.8|43217|43197|43218.8|43198.8|43217|43197|0
1643585370000|2022-01-30 23:29:30|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1643585380000|2022-01-30 23:29:40|43222|43202|43222|43202|43222|43202|43222|43202|0
1643585390000|2022-01-30 23:29:50|43224.5|43204.5|43229.5|43209.5|43229.5|43209.5|43224.5|43204.5|6
1643585400000|2022-01-30 23:30:00|43232|43212|43254.5|43234.5|43254.5|43234.5|43232|43212|5
1643585410000|2022-01-30 23:30:10|43255.3|43235.3|43257|43237|43257|43237|43255.3|43235.3|2
1643585420000|2022-01-30 23:30:20|43257.8|43237.8|43258.8|43238.8|43259.5|43239.5|43257|43237|1
1643585430000|2022-01-30 23:30:30|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|2
1643585440000|2022-01-30 23:30:40|43260.5|43240.5|43258.8|43238.8|43261.3|43241.3|43258.8|43238.8|0
1643585450000|2022-01-30 23:30:50|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|43261.3|43241.3|2
1643585460000|2022-01-30 23:31:00|43258.8|43238.8|43261.3|43241.3|43261.3|43241.3|43258.8|43238.8|1
1643585470000|2022-01-30 23:31:10|43262|43242|43262.8|43242.8|43262.8|43242.8|43262|43242|1
1643585480000|2022-01-30 23:31:20|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|0
1643585500000|2022-01-30 23:31:40|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|43266.3|43246.3|2
1643585510000|2022-01-30 23:31:50|43267|43247|43267|43247|43268.8|43248.8|43267|43247|4
1643585520000|2022-01-30 23:32:00|43266.3|43246.3|43262|43242|43266.3|43246.3|43262|43242|3
1643585530000|2022-01-30 23:32:10|||||||||1
1643585540000|2022-01-30 23:32:20|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|0
1643585560000|2022-01-30 23:32:40|43262|43242|43260.5|43240.5|43262|43242|43260.5|43240.5|0
1643585570000|2022-01-30 23:32:50|43257|43237|43257|43237|43257|43237|43257|43237|0
1643585580000|2022-01-30 23:33:00|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|3
1643585590000|2022-01-30 23:33:10|43255.3|43235.3|43257|43237|43257|43237|43255.3|43235.3|0
1643585600000|2022-01-30 23:33:20|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|0
1643585610000|2022-01-30 23:33:30|43257|43237|43257|43237|43257|43237|43255.3|43235.3|0
1643585620000|2022-01-30 23:33:40|||||||||2
1643585640000|2022-01-30 23:34:00|43257.8|43237.8|43260.3|43240.3|43260.3|43240.3|43257.8|43237.8|0
1643585660000|2022-01-30 23:34:20|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|43259.5|43239.5|1
1643585690000|2022-01-30 23:34:50|43255.5|43235.5|43253.8|43233.8|43255.5|43235.5|43253.8|43233.8|1
1643585700000|2022-01-30 23:35:00|43257|43237|43252|43232|43257|43237|43252|43232|4
1643585710000|2022-01-30 23:35:10|43251.3|43231.3|43247|43227|43251.3|43231.3|43247|43227|1
1643585720000|2022-01-30 23:35:20|43244.5|43224.5|43239.5|43219.5|43244.5|43224.5|43239.5|43219.5|1
1643585730000|2022-01-30 23:35:30|43238.8|43218.8|43235.5|43215.5|43238.8|43218.8|43233.8|43213.8|3
1643585740000|2022-01-30 23:35:40|43233|43213|43218.8|43198.8|43233|43213|43218.8|43198.8|9
1643585750000|2022-01-30 23:35:50|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|43219.5|43199.5|0
1643585760000|2022-01-30 23:36:00|43222|43202|43222|43202|43222|43202|43222|43202|0
1643585770000|2022-01-30 23:36:10|43224.5|43204.5|43224.5|43204.5|43224.5|43204.5|43222|43202|0
1643585780000|2022-01-30 23:36:20|43222|43202|43224.5|43204.5|43224.5|43204.5|43222|43202|2
1643585790000|2022-01-30 23:36:30|43227|43207|43229.5|43209.5|43229.5|43209.5|43227|43207|0
1643585800000|2022-01-30 23:36:40|43236.3|43216.3|43242|43222|43242|43222|43236.3|43216.3|5
1643585810000|2022-01-30 23:36:50|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|0
1643585820000|2022-01-30 23:37:00|43247|43227|43257|43237|43257|43237|43247|43227|16
1643585830000|2022-01-30 23:37:10|43257.8|43237.8|43259.5|43239.5|43259.5|43239.5|43257.8|43237.8|0
1643585840000|2022-01-30 23:37:20|43257|43237|43247|43227|43257|43237|43247|43227|2
1643585850000|2022-01-30 23:37:30|43249.5|43229.5|43249.5|43229.5|43251.3|43231.3|43249.5|43229.5|1
1643585880000|2022-01-30 23:38:00|43252|43232|43254.5|43234.5|43254.5|43234.5|43252|43232|1
1643585890000|2022-01-30 23:38:10|43252|43232|43252|43232|43254.5|43234.5|43252|43232|0
1643585900000|2022-01-30 23:38:20|43254.5|43234.5|43252|43232|43254.5|43234.5|43252|43232|0
1643585910000|2022-01-30 23:38:30|43252.8|43232.8|43253.8|43233.8|43254.5|43234.5|43252|43232|0
1643585920000|2022-01-30 23:38:40|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|43249.5|43229.5|0
1643585950000|2022-01-30 23:39:10|43252|43232|43252|43232|43252|43232|43252|43232|3
1643585960000|2022-01-30 23:39:20|43259.5|43239.5|43257|43237|43259.5|43239.5|43257|43237|4
1643585980000|2022-01-30 23:39:40|43256.3|43236.3|43254.5|43234.5|43256.3|43236.3|43254.5|43234.5|0
1643585990000|2022-01-30 23:39:50|||||||||1
1643586000000|2022-01-30 23:40:00|43252|43232|43257|43237|43257|43237|43252|43232|3
1643586010000|2022-01-30 23:40:10|43252|43232|43254.5|43234.5|43254.5|43234.5|43252|43232|0
1643586020000|2022-01-30 23:40:20|43252|43232|43254.5|43234.5|43254.5|43234.5|43252|43232|1
1643586030000|2022-01-30 23:40:30|43257|43237|43252|43232|43257|43237|43252|43232|1
1643586040000|2022-01-30 23:40:40|43254.5|43234.5|43252|43232|43257|43237|43252|43232|0
1643586050000|2022-01-30 23:40:50|43254.5|43234.5|43257|43237|43257|43237|43254.5|43234.5|0
1643586060000|2022-01-30 23:41:00|43252|43232|43259.5|43239.5|43259.5|43239.5|43252|43232|1
1643586070000|2022-01-30 23:41:10|43260.3|43240.3|43262|43242|43262|43242|43260.3|43240.3|1
1643586090000|2022-01-30 23:41:30|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|43264.5|43244.5|1
1643586110000|2022-01-30 23:41:50|43267|43247|43267|43247|43267|43247|43267|43247|0
1643586120000|2022-01-30 23:42:00|43269.5|43249.5|43278.5|43258.5|43278.5|43258.5|43269.5|43249.5|4
1643586130000|2022-01-30 23:42:10|||||||||2
1643586140000|2022-01-30 23:42:20|43279.3|43259.3|43276.8|43256.8|43279.3|43259.3|43276.8|43256.8|4
1643586150000|2022-01-30 23:42:30|43274.3|43254.3|43276.8|43256.8|43276.8|43256.8|43274.3|43254.3|3
1643586170000|2022-01-30 23:42:50|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|2
1643586180000|2022-01-30 23:43:00|||||||||1
1643586210000|2022-01-30 23:43:30|43279.3|43259.3|43281|43261|43281|43261|43279.3|43259.3|1
1643586230000|2022-01-30 23:43:50|43276|43256|43276|43256|43276|43256|43276|43256|2
1643586240000|2022-01-30 23:44:00|43275.3|43255.3|43273.5|43253.5|43275.3|43255.3|43273.5|43253.5|0
1643586250000|2022-01-30 23:44:10|43276|43256|43276|43256|43276|43256|43273.5|43253.5|1
1643586260000|2022-01-30 23:44:20|43275.3|43255.3|43275.3|43255.3|43276|43256|43273.5|43253.5|0
1643586270000|2022-01-30 23:44:30|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|0
1643586280000|2022-01-30 23:44:40|43271|43251|43271|43251|43271|43251|43269.3|43249.3|0
1643586290000|2022-01-30 23:44:50|43267.8|43247.8|43266|43246|43267.8|43247.8|43266|43246|2
1643586300000|2022-01-30 23:45:00|43265.3|43245.3|43263.5|43243.5|43265.3|43245.3|43255.3|43235.3|6
1643586310000|2022-01-30 23:45:10|43262.8|43242.8|43258.5|43238.5|43262.8|43242.8|43258.5|43238.5|0
1643586320000|2022-01-30 23:45:20|43257.8|43237.8|43258.5|43238.5|43258.5|43238.5|43256|43236|1
1643586330000|2022-01-30 23:45:30|43256|43236|43256|43236|43258.5|43238.5|43256|43236|1
1643586340000|2022-01-30 23:45:40|43253.5|43233.5|43252.8|43232.8|43253.5|43233.5|43252.8|43232.8|0
1643586350000|2022-01-30 23:45:50|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43252.8|43232.8|1
1643586360000|2022-01-30 23:46:00|43252.8|43232.8|43250.3|43230.3|43253.5|43233.5|43249.3|43229.3|1
1643586370000|2022-01-30 23:46:10|43248.5|43228.5|43253.5|43233.5|43253.5|43233.5|43248.5|43228.5|0
1643586380000|2022-01-30 23:46:20|43258.5|43238.5|43260.3|43240.3|43262|43242|43258.5|43238.5|3
1643586390000|2022-01-30 23:46:30|43262|43242|43260.3|43240.3|43262|43242|43260.3|43240.3|0
1643586400000|2022-01-30 23:46:40|43262|43242|43262|43242|43262|43242|43262|43242|0
1643586410000|2022-01-30 23:46:50|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|0
1643586420000|2022-01-30 23:47:00|43261|43241|43261|43241|43261|43241|43261|43241|1
1643586430000|2022-01-30 23:47:10|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|0
1643586460000|2022-01-30 23:47:40|||||||||1
1643586470000|2022-01-30 23:47:50|43261|43241|43263.5|43243.5|43263.5|43243.5|43261|43241|0
1643586480000|2022-01-30 23:48:00|43266|43246|43265.3|43245.3|43268.5|43248.5|43265.3|43245.3|0
1643586490000|2022-01-30 23:48:10|43263.5|43243.5|43261|43241|43263.5|43243.5|43261|43241|0
1643586520000|2022-01-30 23:48:40|43261.8|43241.8|43263.5|43243.5|43263.5|43243.5|43261|43241|0
1643586530000|2022-01-30 23:48:50|43259.3|43239.3|43258.5|43238.5|43261|43241|43258.5|43238.5|1
1643586540000|2022-01-30 23:49:00|43257.8|43237.8|43255.3|43235.3|43258.5|43238.5|43255.3|43235.3|2
1643586550000|2022-01-30 23:49:10|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|43253.5|43233.5|0
1643586570000|2022-01-30 23:49:30|43256|43236|43253.5|43233.5|43256|43236|43253.5|43233.5|1
1643586600000|2022-01-30 23:50:00|||||||||1
1643586620000|2022-01-30 23:50:20|43252.8|43232.8|43250.3|43230.3|43252.8|43232.8|43250.3|43230.3|0
1643586630000|2022-01-30 23:50:30|43251|43231|43253.5|43233.5|43253.5|43233.5|43251|43231|0
1643586650000|2022-01-30 23:50:50|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|0
1643586670000|2022-01-30 23:51:10|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|0
1643586680000|2022-01-30 23:51:20|43251|43231|43251|43231|43251|43231|43249.3|43229.3|0
1643586690000|2022-01-30 23:51:30|43252.8|43232.8|43253.5|43233.5|43253.5|43233.5|43252.8|43232.8|1
1643586710000|2022-01-30 23:51:50|43257.5|43237.5|43261|43241|43261|43241|43257.5|43237.5|3
1643586730000|2022-01-30 23:52:10|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|1
1643586740000|2022-01-30 23:52:20|43266|43246|43268.5|43248.5|43268.5|43248.5|43266|43246|2
1643586760000|2022-01-30 23:52:40|43266|43246|43263.5|43243.5|43266|43246|43263.5|43243.5|0
1643586770000|2022-01-30 23:52:50|43262.8|43242.8|43266|43246|43266|43246|43262.8|43242.8|1
1643586780000|2022-01-30 23:53:00|43266.8|43246.8|43275.3|43255.3|43275.3|43255.3|43266.8|43246.8|2
1643586800000|2022-01-30 23:53:20|||||||||2
1643586810000|2022-01-30 23:53:30|43276.8|43256.8|43278.5|43258.5|43278.5|43258.5|43276.8|43256.8|0
1643586820000|2022-01-30 23:53:40|43277.8|43257.8|43278.5|43258.5|43278.5|43258.5|43273.5|43253.5|0
1643586850000|2022-01-30 23:54:10|43276|43256|43271|43251|43276|43256|43271|43251|0
1643586870000|2022-01-30 23:54:30|43272.8|43252.8|43271|43251|43272.8|43252.8|43271|43251|1
1643586880000|2022-01-30 23:54:40|43273.5|43253.5|43273.5|43253.5|43273.5|43253.5|43271|43251|1
1643586890000|2022-01-30 23:54:50|43271|43251|43276|43256|43276|43256|43268.5|43248.5|0
1643586900000|2022-01-30 23:55:00|43273.5|43253.5|43273.5|43253.5|43276|43256|43273.5|43253.5|0
1643586910000|2022-01-30 23:55:10|43271|43251|43271|43251|43271|43251|43271|43251|0
1643586920000|2022-01-30 23:55:20|||||||||2
1643586940000|2022-01-30 23:55:40|43267.8|43247.8|43266|43246|43267.8|43247.8|43266|43246|4
1643586950000|2022-01-30 23:55:50|43261|43241|43261|43241|43261|43241|43261|43241|0
1643586970000|2022-01-30 23:56:10|||||||||1
1643586980000|2022-01-30 23:56:20|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|43258.5|43238.5|0
1643587000000|2022-01-30 23:56:40|43261|43241|43258.5|43238.5|43261|43241|43258.5|43238.5|0
1643587010000|2022-01-30 23:56:50|43259.3|43239.3|43261|43241|43261|43241|43259.3|43239.3|1
1643587020000|2022-01-30 23:57:00|43262.5|43242.5|43265.3|43245.3|43266|43246|43262.5|43242.5|0
1643587030000|2022-01-30 23:57:10|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|43263.5|43243.5|0
1643587040000|2022-01-30 23:57:20|43266|43246|43266|43246|43266|43246|43266|43246|0
1643587050000|2022-01-30 23:57:30|||||||||1
1643587070000|2022-01-30 23:57:50|||||||||3
1643587080000|2022-01-30 23:58:00|43267.5|43247.5|43273.5|43253.5|43273.5|43253.5|43267.5|43247.5|6
1643587090000|2022-01-30 23:58:10|43276|43256|43276|43256|43276|43256|43276|43256|9
1643587100000|2022-01-30 23:58:20|43276.8|43256.8|43278.5|43258.5|43278.5|43258.5|43276.8|43256.8|6
1643587110000|2022-01-30 23:58:30|43281|43261|43283.5|43263.5|43283.5|43263.5|43281|43261|3
1643587120000|2022-01-30 23:58:40|43286|43266|43288.5|43268.5|43288.5|43268.5|43286|43266|1
1643587130000|2022-01-30 23:58:50|43291|43271|43293.5|43273.5|43293.5|43273.5|43288.5|43268.5|3
1643587140000|2022-01-30 23:59:00|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|0
1643587160000|2022-01-30 23:59:20|43297.8|43277.8|43298.5|43278.5|43298.5|43278.5|43296|43276|0
1643587180000|2022-01-30 23:59:40|43301|43281|43301|43281|43301|43281|43301|43281|1
1643587190000|2022-01-30 23:59:50|43300.3|43280.3|43301|43281|43301|43281|43300.3|43280.3|1
1643587200000|2022-01-31 00:00:00|43306.8|43286.8|43316|43296|43316|43296|43306.8|43286.8|21
1643587210000|2022-01-31 00:00:10|43313.5|43293.5|43316|43296|43316|43296|43313.5|43293.5|2
1643587220000|2022-01-31 00:00:20|43314.3|43294.3|43312.8|43292.8|43314.3|43294.3|43312.8|43292.8|4
1643587230000|2022-01-31 00:00:30|43310.3|43290.3|43310.3|43290.3|43312.8|43292.8|43310.3|43290.3|2
1643587240000|2022-01-31 00:00:40|43308.5|43288.5|43301|43281|43308.5|43288.5|43301|43281|2
1643587250000|2022-01-31 00:00:50|43298.5|43278.5|43296|43276|43298.5|43278.5|43296|43276|0
1643587260000|2022-01-31 00:01:00|43297.8|43277.8|43296|43276|43297.8|43277.8|43293.5|43273.5|3
1643587270000|2022-01-31 00:01:10|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|1
1643587280000|2022-01-31 00:01:20|43301|43281|43301|43281|43301|43281|43301|43281|0
1643587290000|2022-01-31 00:01:30|43300.3|43280.3|43298.5|43278.5|43301|43281|43298.5|43278.5|0
1643587300000|2022-01-31 00:01:40|43296|43276|43289.3|43269.3|43296|43276|43288.5|43268.5|3
1643587310000|2022-01-31 00:01:50|43291|43271|43288.5|43268.5|43291|43271|43286|43266|0
1643587320000|2022-01-31 00:02:00|43286.8|43266.8|43286|43266|43288.5|43268.5|43286|43266|4
1643587330000|2022-01-31 00:02:10|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|43283.5|43263.5|0
1643587340000|2022-01-31 00:02:20|43281.8|43261.8|43281|43261|43281.8|43261.8|43281|43261|0
1643587350000|2022-01-31 00:02:30|43281.8|43261.8|43283.5|43263.5|43283.5|43263.5|43281.8|43261.8|0
1643587360000|2022-01-31 00:02:40|43284.3|43264.3|43288.5|43268.5|43288.5|43268.5|43284.3|43264.3|2
1643587370000|2022-01-31 00:02:50|43291|43271|43291|43271|43291|43271|43291|43271|1
1643587390000|2022-01-31 00:03:10|43293.5|43273.5|43293.5|43273.5|43293.5|43273.5|43291|43271|0
1643587400000|2022-01-31 00:03:20|43296|43276|43298.5|43278.5|43298.5|43278.5|43296|43276|1
1643587420000|2022-01-31 00:03:40|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|0
1643587430000|2022-01-31 00:03:50|||||||||1
1643587440000|2022-01-31 00:04:00|43298.5|43278.5|43298.5|43278.5|43301|43281|43298.5|43278.5|0
1643587450000|2022-01-31 00:04:10|43295.3|43275.3|43293.5|43273.5|43295.3|43275.3|43293.5|43273.5|1
1643587460000|2022-01-31 00:04:20|43296|43276|43296|43276|43296|43276|43296|43276|0
1643587470000|2022-01-31 00:04:30|43296.8|43276.8|43298.5|43278.5|43298.5|43278.5|43296.8|43276.8|1
1643587480000|2022-01-31 00:04:40|43299.3|43279.3|43301|43281|43301|43281|43298.5|43278.5|2
1643587490000|2022-01-31 00:04:50|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|43303.5|43283.5|1
1643587500000|2022-01-31 00:05:00|43298.5|43278.5|43298.5|43278.5|43298.5|43278.5|43296|43276|2
1643587510000|2022-01-31 00:05:10|43297.8|43277.8|43290.3|43270.3|43297.8|43277.8|43290.3|43270.3|1
1643587520000|2022-01-31 00:05:20|43289.5|43269.5|43291|43271|43291|43271|43284.3|43264.3|5
1643587530000|2022-01-31 00:05:30|43292.8|43272.8|43298.5|43278.5|43298.5|43278.5|43292.8|43272.8|5
1643587540000|2022-01-31 00:05:40|43301.8|43281.8|43293.5|43273.5|43301.8|43281.8|43293.5|43273.5|1
1643587550000|2022-01-31 00:05:50|43296|43276|43296.8|43276.8|43296.8|43276.8|43296|43276|0
1643587560000|2022-01-31 00:06:00|43298.5|43278.5|43302.8|43282.8|43302.8|43282.8|43296|43276|7
1643587570000|2022-01-31 00:06:10|43306.8|43286.8|43316|43296|43316|43296|43306.8|43286.8|4
1643587580000|2022-01-31 00:06:20|43315.3|43295.3|43318.5|43298.5|43318.5|43298.5|43314.3|43294.3|7
1643587590000|2022-01-31 00:06:30|43321|43301|43328.5|43308.5|43328.5|43308.5|43321|43301|10
1643587600000|2022-01-31 00:06:40|43333.5|43313.5|43338.5|43318.5|43338.5|43318.5|43333.5|43313.5|14
1643587610000|2022-01-31 00:06:50|43336.8|43316.8|43336|43316|43336.8|43316.8|43336|43316|1
1643587620000|2022-01-31 00:07:00|43333.5|43313.5|43323.5|43303.5|43333.5|43313.5|43323.5|43303.5|3
1643587630000|2022-01-31 00:07:10|43322.8|43302.8|43321|43301|43322.8|43302.8|43321|43301|0
1643587640000|2022-01-31 00:07:20|43319.3|43299.3|43318.5|43298.5|43319.3|43299.3|43316|43296|4
1643587650000|2022-01-31 00:07:30|43316|43296|43318.5|43298.5|43318.5|43298.5|43316|43296|0
1643587660000|2022-01-31 00:07:40|43316|43296|43313.5|43293.5|43318.5|43298.5|43313.5|43293.5|1
1643587670000|2022-01-31 00:07:50|43311|43291|43310.3|43290.3|43311|43291|43310.3|43290.3|5
1643587680000|2022-01-31 00:08:00|43308.5|43288.5|43313.5|43293.5|43313.5|43293.5|43308.5|43288.5|1
1643587690000|2022-01-31 00:08:10|43316|43296|43316|43296|43316|43296|43315.3|43295.3|3
1643587700000|2022-01-31 00:08:20|43315.3|43295.3|43318.5|43298.5|43318.5|43298.5|43315.3|43295.3|0
1643587720000|2022-01-31 00:08:40|43316|43296|43316|43296|43316|43296|43316|43296|0
1643587730000|2022-01-31 00:08:50|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|2
1643587740000|2022-01-31 00:09:00|43316|43296|43321|43301|43321|43301|43313.5|43293.5|3
1643587760000|2022-01-31 00:09:20|43316|43296|43316|43296|43316|43296|43316|43296|3
1643587770000|2022-01-31 00:09:30|||||||||2
1643587780000|2022-01-31 00:09:40|43315.3|43295.3|43316|43296|43316|43296|43311|43291|4
1643587790000|2022-01-31 00:09:50|43313.5|43293.5|43316|43296|43316|43296|43313.5|43293.5|1
1643587800000|2022-01-31 00:10:00|43316.8|43296.8|43326|43306|43326|43306|43316.8|43296.8|2
1643587810000|2022-01-31 00:10:10|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|1
1643587820000|2022-01-31 00:10:20|43328.5|43308.5|43327.8|43307.8|43328.5|43308.5|43327.8|43307.8|1
1643587840000|2022-01-31 00:10:40|43327|43307|43326|43306|43327|43307|43322.8|43302.8|0
1643587850000|2022-01-31 00:10:50|43323.5|43303.5|43321|43301|43326|43306|43321|43301|1
1643587870000|2022-01-31 00:11:10|43323.5|43303.5|43326|43306|43328.5|43308.5|43323.5|43303.5|6
1643587880000|2022-01-31 00:11:20|43326.8|43306.8|43326|43306|43328.5|43308.5|43326|43306|0
1643587890000|2022-01-31 00:11:30|43326.8|43306.8|43328.5|43308.5|43328.5|43308.5|43326|43306|1
1643587900000|2022-01-31 00:11:40|43331|43311|43331|43311|43333.5|43313.5|43331|43311|1
1643587910000|2022-01-31 00:11:50|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|14
1643587920000|2022-01-31 00:12:00|43331.8|43311.8|43336|43316|43336|43316|43331.8|43311.8|4
1643587930000|2022-01-31 00:12:10|43338.5|43318.5|43341|43321|43343.5|43323.5|43338.5|43318.5|3
1643587940000|2022-01-31 00:12:20|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43341|43321|1
1643587950000|2022-01-31 00:12:30|43338.5|43318.5|43338.5|43318.5|43341|43321|43338.5|43318.5|2
1643587960000|2022-01-31 00:12:40|43341|43321|43341|43321|43343.5|43323.5|43341|43321|1
1643587970000|2022-01-31 00:12:50|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|4
1643587980000|2022-01-31 00:13:00|||||||||6
1643587990000|2022-01-31 00:13:10|||||||||1
1643588000000|2022-01-31 00:13:20|43341|43321|43341.8|43321.8|43341.8|43321.8|43341|43321|2
1643588010000|2022-01-31 00:13:30|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|0
1643588020000|2022-01-31 00:13:40|43342.8|43322.8|43341|43321|43342.8|43322.8|43341|43321|0
1643588030000|2022-01-31 00:13:50|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|2
1643588040000|2022-01-31 00:14:00|43339.3|43319.3|43341|43321|43341|43321|43339.3|43319.3|0
1643588050000|2022-01-31 00:14:10|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|4
1643588060000|2022-01-31 00:14:20|||||||||1
1643588070000|2022-01-31 00:14:30|43346|43326|43351.8|43331.8|43351.8|43331.8|43346|43326|0
1643588080000|2022-01-31 00:14:40|43351|43331|43348.5|43328.5|43351|43331|43348.5|43328.5|2
1643588110000|2022-01-31 00:15:10|43346|43326|43350.3|43330.3|43356.8|43336.8|43343.5|43323.5|11
1643588120000|2022-01-31 00:15:20|43351|43331|43353.5|43333.5|43354.3|43334.3|43349.3|43329.3|8
1643588130000|2022-01-31 00:15:30|43356|43336|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1643588140000|2022-01-31 00:15:40|43354.3|43334.3|43355.3|43335.3|43355.3|43335.3|43354.3|43334.3|0
1643588160000|2022-01-31 00:16:00|43353.5|43333.5|43356|43336|43356|43336|43353.5|43333.5|0
1643588170000|2022-01-31 00:16:10|43353.5|43333.5|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1643588180000|2022-01-31 00:16:20|43356|43336|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1643588190000|2022-01-31 00:16:30|43356|43336|43356|43336|43356|43336|43356|43336|0
1643588200000|2022-01-31 00:16:40|43354.3|43334.3|43348.5|43328.5|43354.3|43334.3|43348.5|43328.5|3
1643588210000|2022-01-31 00:16:50|43347.8|43327.8|43346|43326|43347.8|43327.8|43346|43326|0
1643588230000|2022-01-31 00:17:10|43348.5|43328.5|43347.8|43327.8|43348.5|43328.5|43347.8|43327.8|3
1643588240000|2022-01-31 00:17:20|43346|43326|43346.8|43326.8|43346.8|43326.8|43346|43326|1
1643588250000|2022-01-31 00:17:30|43348.5|43328.5|43340.3|43320.3|43348.5|43328.5|43338.5|43318.5|1
1643588260000|2022-01-31 00:17:40|43338.5|43318.5|43336|43316|43338.5|43318.5|43333.5|43313.5|1
1643588270000|2022-01-31 00:17:50|43333.5|43313.5|43336|43316|43336|43316|43333.5|43313.5|0
1643588280000|2022-01-31 00:18:00|43336.8|43316.8|43338.5|43318.5|43338.5|43318.5|43336.8|43316.8|1
1643588290000|2022-01-31 00:18:10|43336|43316|43336|43316|43338.5|43318.5|43336|43316|1
1643588300000|2022-01-31 00:18:20|43335.3|43315.3|43333.5|43313.5|43335.3|43315.3|43333.5|43313.5|0
1643588310000|2022-01-31 00:18:30|43332.8|43312.8|43333.5|43313.5|43333.5|43313.5|43331|43311|2
1643588320000|2022-01-31 00:18:40|43331|43311|43331|43311|43333.5|43313.5|43331|43311|0
1643588330000|2022-01-31 00:18:50|43333.5|43313.5|43336|43316|43336|43316|43333.5|43313.5|5
1643588340000|2022-01-31 00:19:00|43333.5|43313.5|43333.5|43313.5|43335.3|43315.3|43333.5|43313.5|0
1643588350000|2022-01-31 00:19:10|43331|43311|43338.5|43318.5|43340.3|43320.3|43331|43311|3
1643588360000|2022-01-31 00:19:20|43337.8|43317.8|43333.5|43313.5|43337.8|43317.8|43333.5|43313.5|0
1643588380000|2022-01-31 00:19:40|43336|43316|43333.5|43313.5|43338.5|43318.5|43333.5|43313.5|0
1643588400000|2022-01-31 00:20:00|43331|43311|43338.5|43318.5|43338.5|43318.5|43331|43311|0
1643588410000|2022-01-31 00:20:10|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|1
1643588430000|2022-01-31 00:20:30|43337|43317|43333.5|43313.5|43337|43317|43333.5|43313.5|1
1643588440000|2022-01-31 00:20:40|43332.8|43312.8|43333.5|43313.5|43333.5|43313.5|43331|43311|0
1643588450000|2022-01-31 00:20:50|43334.3|43314.3|43341|43321|43341|43321|43334.3|43314.3|2
1643588460000|2022-01-31 00:21:00|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|1
1643588470000|2022-01-31 00:21:10|||||||||1
1643588480000|2022-01-31 00:21:20|43336|43316|43336|43316|43338.5|43318.5|43336|43316|1
1643588490000|2022-01-31 00:21:30|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43336|43316|0
1643588500000|2022-01-31 00:21:40|43339.3|43319.3|43346|43326|43346|43326|43339.3|43319.3|1
1643588510000|2022-01-31 00:21:50|43346.8|43326.8|43348.5|43328.5|43353.5|43333.5|43346.8|43326.8|0
1643588520000|2022-01-31 00:22:00|43349.3|43329.3|43353.5|43333.5|43353.5|43333.5|43349.3|43329.3|0
1643588530000|2022-01-31 00:22:10|43351.8|43331.8|43353.5|43333.5|43353.5|43333.5|43351|43331|1
1643588540000|2022-01-31 00:22:20|43352.5|43332.5|43353.5|43333.5|43356|43336|43351.8|43331.8|1
1643588550000|2022-01-31 00:22:30|43352.8|43332.8|43351|43331|43352.8|43332.8|43351|43331|0
1643588560000|2022-01-31 00:22:40|43351.8|43331.8|43351|43331|43353.5|43333.5|43351|43331|0
1643588570000|2022-01-31 00:22:50|43350.3|43330.3|43341|43321|43350.3|43330.3|43341|43321|2
1643588580000|2022-01-31 00:23:00|43338.5|43318.5|43328.5|43308.5|43338.5|43318.5|43328.5|43308.5|2
1643588590000|2022-01-31 00:23:10|43329.3|43309.3|43328.5|43308.5|43331|43311|43328.5|43308.5|14
1643588600000|2022-01-31 00:23:20|43329.3|43309.3|43328.5|43308.5|43331|43311|43328.5|43308.5|0
1643588610000|2022-01-31 00:23:30|43329.3|43309.3|43331|43311|43331|43311|43328.5|43308.5|1
1643588620000|2022-01-31 00:23:40|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|43328.5|43308.5|1
1643588630000|2022-01-31 00:23:50|43326|43306|43327.8|43307.8|43328.5|43308.5|43326|43306|1
1643588640000|2022-01-31 00:24:00|43326|43306|43328.5|43308.5|43331|43311|43326|43306|2
1643588650000|2022-01-31 00:24:10|43327.8|43307.8|43313.5|43293.5|43327.8|43307.8|43311|43291|0
1643588660000|2022-01-31 00:24:20|43314.3|43294.3|43316|43296|43318.5|43298.5|43313.5|43293.5|0
1643588670000|2022-01-31 00:24:30|43313.5|43293.5|43308.5|43288.5|43313.5|43293.5|43304.3|43284.3|4
1643588680000|2022-01-31 00:24:40|43310.3|43290.3|43306|43286|43310.3|43290.3|43306|43286|0
1643588690000|2022-01-31 00:24:50|43305.3|43285.3|43303.5|43283.5|43306|43286|43303.5|43283.5|1
1643588700000|2022-01-31 00:25:00|43306|43286|43306|43286|43306|43286|43306|43286|0
1643588710000|2022-01-31 00:25:10|||||||||3
1643588730000|2022-01-31 00:25:30|43311.8|43291.8|43313.5|43293.5|43313.5|43293.5|43311|43291|2
1643588740000|2022-01-31 00:25:40|43311|43291|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1643588750000|2022-01-31 00:25:50|43314.3|43294.3|43316|43296|43316|43296|43311.8|43291.8|1
1643588760000|2022-01-31 00:26:00|43311|43291|43311|43291|43311|43291|43311|43291|2
1643588780000|2022-01-31 00:26:20|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|1
1643588790000|2022-01-31 00:26:30|43314.3|43294.3|43313.5|43293.5|43316|43296|43313.5|43293.5|0
1643588800000|2022-01-31 00:26:40|43314.3|43294.3|43316|43296|43316|43296|43314.3|43294.3|0
1643588810000|2022-01-31 00:26:50|||||||||1
1643588860000|2022-01-31 00:27:40|43316.8|43296.8|43326|43306|43326|43306|43316.8|43296.8|2
1643588880000|2022-01-31 00:28:00|43326.8|43306.8|43326|43306|43327.8|43307.8|43326|43306|1
1643588890000|2022-01-31 00:28:10|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|43323.5|43303.5|2
1643588900000|2022-01-31 00:28:20|||||||||2
1643588910000|2022-01-31 00:28:30|43325.3|43305.3|43328.5|43308.5|43328.5|43308.5|43325.3|43305.3|0
1643588920000|2022-01-31 00:28:40|43331|43311|43333.5|43313.5|43333.5|43313.5|43331|43311|0
1643588930000|2022-01-31 00:28:50|43334.3|43314.3|43333.5|43313.5|43334.3|43314.3|43331|43311|1
1643588940000|2022-01-31 00:29:00|43332.8|43312.8|43331|43311|43332.8|43312.8|43331|43311|0
1643588950000|2022-01-31 00:29:10|43329.3|43309.3|43338.5|43318.5|43338.5|43318.5|43328.5|43308.5|3
1643588970000|2022-01-31 00:29:30|43337.8|43317.8|43335.3|43315.3|43337.8|43317.8|43335.3|43315.3|1
1643588980000|2022-01-31 00:29:40|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|0
1643588990000|2022-01-31 00:29:50|43341|43321|43341|43321|43341|43321|43341|43321|2
1643589000000|2022-01-31 00:30:00|43340.3|43320.3|43342.8|43322.8|43342.8|43322.8|43337.8|43317.8|2
1643589010000|2022-01-31 00:30:10|43341|43321|43347.8|43327.8|43347.8|43327.8|43340.3|43320.3|10
1643589020000|2022-01-31 00:30:20|43352.8|43332.8|43357|43337|43360.3|43340.3|43352.8|43332.8|12
1643589030000|2022-01-31 00:30:30|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43351|43331|5
1643589040000|2022-01-31 00:30:40|43357|43337|43375.3|43355.3|43375.3|43355.3|43357|43337|4
1643589050000|2022-01-31 00:30:50|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|1
1643589060000|2022-01-31 00:31:00|43375.3|43355.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|1
1643589070000|2022-01-31 00:31:10|43375.3|43355.3|43370.3|43350.3|43375.3|43355.3|43370.3|43350.3|5
1643589080000|2022-01-31 00:31:20|43372.8|43352.8|43370.3|43350.3|43375.3|43355.3|43370.3|43350.3|0
1643589090000|2022-01-31 00:31:30|43371|43351|43375.3|43355.3|43375.3|43355.3|43371|43351|1
1643589100000|2022-01-31 00:31:40|43372.8|43352.8|43375.3|43355.3|43375.3|43355.3|43372.8|43352.8|1
1643589110000|2022-01-31 00:31:50|43374.5|43354.5|43372.8|43352.8|43374.5|43354.5|43372.8|43352.8|0
1643589120000|2022-01-31 00:32:00|43372|43352|43372|43352|43372.8|43352.8|43372|43352|0
1643589130000|2022-01-31 00:32:10|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|0
1643589140000|2022-01-31 00:32:20|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|1
1643589160000|2022-01-31 00:32:40|43375.3|43355.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|2
1643589170000|2022-01-31 00:32:50|43375.3|43355.3|43375.3|43355.3|43377.8|43357.8|43372.8|43352.8|7
1643589180000|2022-01-31 00:33:00|43374.5|43354.5|43372.8|43352.8|43374.5|43354.5|43372.8|43352.8|2
1643589190000|2022-01-31 00:33:10|43370.3|43350.3|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|2
1643589210000|2022-01-31 00:33:30|43373.5|43353.5|43375.3|43355.3|43375.3|43355.3|43373.5|43353.5|1
1643589220000|2022-01-31 00:33:40|43376|43356|43375.3|43355.3|43376|43356|43375.3|43355.3|0
1643589230000|2022-01-31 00:33:50|43374.5|43354.5|43372.8|43352.8|43374.5|43354.5|43372.8|43352.8|1
1643589240000|2022-01-31 00:34:00|43372|43352|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|0
1643589250000|2022-01-31 00:34:10|43370.3|43350.3|43375.3|43355.3|43375.3|43355.3|43370.3|43350.3|1
1643589260000|2022-01-31 00:34:20|43374.5|43354.5|43371|43351|43374.5|43354.5|43371|43351|2
1643589270000|2022-01-31 00:34:30|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|0
1643589280000|2022-01-31 00:34:40|43371|43351|43365.3|43345.3|43371|43351|43365.3|43345.3|3
1643589290000|2022-01-31 00:34:50|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|3
1643589300000|2022-01-31 00:35:00|43362.8|43342.8|43370.3|43350.3|43370.3|43350.3|43362.8|43342.8|5
1643589310000|2022-01-31 00:35:10|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|1
1643589320000|2022-01-31 00:35:20|43370.3|43350.3|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|1
1643589330000|2022-01-31 00:35:30|43370.3|43350.3|43370.3|43350.3|43371|43351|43370.3|43350.3|4
1643589340000|2022-01-31 00:35:40|43372|43352|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|0
1643589350000|2022-01-31 00:35:50|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|2
1643589360000|2022-01-31 00:36:00|43372.8|43352.8|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|4
1643589370000|2022-01-31 00:36:10|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43372.8|43352.8|0
1643589380000|2022-01-31 00:36:20|43372.8|43352.8|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|0
1643589390000|2022-01-31 00:36:30|43370.3|43350.3|43372.8|43352.8|43372.8|43352.8|43368.5|43348.5|5
1643589400000|2022-01-31 00:36:40|43370.3|43350.3|43370.3|43350.3|43372|43352|43370.3|43350.3|0
1643589410000|2022-01-31 00:36:50|43371|43351|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1643589420000|2022-01-31 00:37:00|43369.5|43349.5|43370.3|43350.3|43370.3|43350.3|43369.5|43349.5|0
1643589430000|2022-01-31 00:37:10|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1643589440000|2022-01-31 00:37:20|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1643589450000|2022-01-31 00:37:30|43367.8|43347.8|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|0
1643589460000|2022-01-31 00:37:40|43372|43352|43372|43352|43372.8|43352.8|43372|43352|0
1643589470000|2022-01-31 00:37:50|43372.8|43352.8|43371|43351|43372.8|43352.8|43371|43351|0
1643589480000|2022-01-31 00:38:00|43372.8|43352.8|43372|43352|43372.8|43352.8|43370.3|43350.3|3
1643589490000|2022-01-31 00:38:10|43370.3|43350.3|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1643589500000|2022-01-31 00:38:20|43368.5|43348.5|43370.3|43350.3|43370.3|43350.3|43368.5|43348.5|0
1643589510000|2022-01-31 00:38:30|43372|43352|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|0
1643589520000|2022-01-31 00:38:40|43372.8|43352.8|43371|43351|43372.8|43352.8|43370.3|43350.3|0
1643589530000|2022-01-31 00:38:50|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|0
1643589540000|2022-01-31 00:39:00|43370.3|43350.3|43380.3|43360.3|43380.3|43360.3|43370.3|43350.3|5
1643589550000|2022-01-31 00:39:10|43382|43362|43382.8|43362.8|43385.3|43365.3|43382|43362|0
1643589560000|2022-01-31 00:39:20|43382|43362|43379.5|43359.5|43384.5|43364.5|43379.5|43359.5|0
1643589570000|2022-01-31 00:39:30|43377.8|43357.8|43372|43352|43377.8|43357.8|43370.3|43350.3|1
1643589580000|2022-01-31 00:39:40|43374.5|43354.5|43370.3|43350.3|43375.3|43355.3|43370.3|43350.3|0
1643589590000|2022-01-31 00:39:50|43371|43351|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|0
1643589600000|2022-01-31 00:40:00|43370.3|43350.3|43365.3|43345.3|43370.3|43350.3|43365.3|43345.3|4
1643589610000|2022-01-31 00:40:10|43362.8|43342.8|43365.3|43345.3|43365.3|43345.3|43362.8|43342.8|1
1643589620000|2022-01-31 00:40:20|43362.8|43342.8|43362|43342|43362.8|43342.8|43362|43342|0
1643589630000|2022-01-31 00:40:30|43361.3|43341.3|43352.8|43332.8|43361.3|43341.3|43352.8|43332.8|1
1643589640000|2022-01-31 00:40:40|43353.5|43333.5|43358.8|43338.8|43358.8|43338.8|43353.5|43333.5|1
1643589650000|2022-01-31 00:40:50|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|43359.5|43339.5|0
1643589660000|2022-01-31 00:41:00|||||||||1
1643589680000|2022-01-31 00:41:20|43362|43342|43362|43342|43362|43342|43362|43342|1
1643589690000|2022-01-31 00:41:30|43360.3|43340.3|43355.3|43335.3|43360.3|43340.3|43355.3|43335.3|2
1643589700000|2022-01-31 00:41:40|43354.5|43334.5|43352.8|43332.8|43354.5|43334.5|43352|43332|3
1643589710000|2022-01-31 00:41:50|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1643589720000|2022-01-31 00:42:00|43351|43331|43355.3|43335.3|43355.3|43335.3|43351|43331|0
1643589730000|2022-01-31 00:42:10|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|0
1643589740000|2022-01-31 00:42:20|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43352.8|43332.8|0
1643589750000|2022-01-31 00:42:30|43352.8|43332.8|43340.3|43320.3|43352.8|43332.8|43338.5|43318.5|3
1643589760000|2022-01-31 00:42:40|43337.8|43317.8|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|0
1643589780000|2022-01-31 00:43:00|43341|43321|43337.8|43317.8|43342|43322|43337.8|43317.8|0
1643589790000|2022-01-31 00:43:10|43337|43317|43337.8|43317.8|43337.8|43317.8|43335.3|43315.3|1
1643589800000|2022-01-31 00:43:20|43340.3|43320.3|43343.5|43323.5|43343.5|43323.5|43340.3|43320.3|3
1643589820000|2022-01-31 00:43:40|43345.3|43325.3|43342.8|43322.8|43345.3|43325.3|43342.8|43322.8|0
1643589830000|2022-01-31 00:43:50|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643589840000|2022-01-31 00:44:00|43344.5|43324.5|43342.8|43322.8|43345.3|43325.3|43342.8|43322.8|1
1643589860000|2022-01-31 00:44:20|43345.3|43325.3|43342.8|43322.8|43345.3|43325.3|43342.8|43322.8|1
1643589870000|2022-01-31 00:44:30|43343.5|43323.5|43351.3|43331.3|43351.3|43331.3|43342.8|43322.8|3
1643589880000|2022-01-31 00:44:40|43353.8|43333.8|43355.3|43335.3|43355.3|43335.3|43352|43332|0
1643589890000|2022-01-31 00:44:50|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643589900000|2022-01-31 00:45:00|43357|43337|43362.8|43342.8|43368|43348|43357|43337|4
1643589910000|2022-01-31 00:45:10|43361|43341|43357.8|43337.8|43361|43341|43357.8|43337.8|0
1643589930000|2022-01-31 00:45:30|43360.3|43340.3|43357.8|43337.8|43360.3|43340.3|43357.8|43337.8|1
1643589940000|2022-01-31 00:45:40|43359.5|43339.5|43357.8|43337.8|43359.5|43339.5|43357.8|43337.8|0
1643589950000|2022-01-31 00:45:50|43357|43337|43355.3|43335.3|43357|43337|43355.3|43335.3|0
1643589960000|2022-01-31 00:46:00|43357.8|43337.8|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|1
1643589970000|2022-01-31 00:46:10|43352.8|43332.8|43352|43332|43355.3|43335.3|43352|43332|1
1643589980000|2022-01-31 00:46:20|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|2
1643589990000|2022-01-31 00:46:30|43347|43327|43347|43327|43347|43327|43347|43327|0
1643590000000|2022-01-31 00:46:40|43345.3|43325.3|43346|43326|43346|43326|43345.3|43325.3|3
1643590010000|2022-01-31 00:46:50|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643590020000|2022-01-31 00:47:00|43342.8|43322.8|43335.3|43315.3|43342.8|43322.8|43335.3|43315.3|0
1643590040000|2022-01-31 00:47:20|43332|43312|43332|43312|43332|43312|43330.3|43310.3|0
1643590050000|2022-01-31 00:47:30|43332.8|43312.8|43332|43312|43332.8|43312.8|43332|43312|0
1643590060000|2022-01-31 00:47:40|43331.3|43311.3|43332.8|43312.8|43332.8|43312.8|43331.3|43311.3|1
1643590080000|2022-01-31 00:48:00|||||||||1
1643590090000|2022-01-31 00:48:10|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|1
1643590110000|2022-01-31 00:48:30|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337|43317|1
1643590120000|2022-01-31 00:48:40|43335.3|43315.3|43337.8|43317.8|43337.8|43317.8|43335.3|43315.3|1
1643590130000|2022-01-31 00:48:50|43337|43317|43337.8|43317.8|43337.8|43317.8|43336|43316|0
1643590140000|2022-01-31 00:49:00|43337|43317|43337|43317|43337|43317|43334.5|43314.5|0
1643590150000|2022-01-31 00:49:10|43336.3|43316.3|43337|43317|43337|43317|43333.8|43313.8|1
1643590160000|2022-01-31 00:49:20|43333.8|43313.8|43334.5|43314.5|43337|43317|43333.8|43313.8|0
1643590170000|2022-01-31 00:49:30|43336.3|43316.3|43333.8|43313.8|43337|43317|43333.8|43313.8|1
1643590180000|2022-01-31 00:49:40|||||||||2
1643590190000|2022-01-31 00:49:50|43332|43312|43326.3|43306.3|43332|43312|43326.3|43306.3|2
1643590200000|2022-01-31 00:50:00|43327|43307|43325.3|43305.3|43327|43307|43325.3|43305.3|3
1643590210000|2022-01-31 00:50:10|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|43324.5|43304.5|1
1643590220000|2022-01-31 00:50:20|43322.8|43302.8|43321.3|43301.3|43322.8|43302.8|43321.3|43301.3|7
1643590230000|2022-01-31 00:50:30|43315.5|43295.5|43316.3|43296.3|43316.3|43296.3|43315.5|43295.5|2
1643590240000|2022-01-31 00:50:40|43315.5|43295.5|43318.8|43298.8|43318.8|43298.8|43313.8|43293.8|0
1643590280000|2022-01-31 00:51:20|43319.5|43299.5|43330.5|43310.5|43331.3|43311.3|43319.5|43299.5|3
1643590290000|2022-01-31 00:51:30|43331.3|43311.3|43330.5|43310.5|43331.3|43311.3|43328.8|43308.8|1
1643590300000|2022-01-31 00:51:40|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|43328.8|43308.8|0
1643590310000|2022-01-31 00:51:50|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|43330.5|43310.5|2
1643590320000|2022-01-31 00:52:00|43326.3|43306.3|43325.5|43305.5|43326.3|43306.3|43325.5|43305.5|11
1643590330000|2022-01-31 00:52:10|43318.8|43298.8|43311.3|43291.3|43318.8|43298.8|43303.8|43283.8|21
1643590340000|2022-01-31 00:52:20|43312|43292|43316.3|43296.3|43316.3|43296.3|43312|43292|0
1643590350000|2022-01-31 00:52:30|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|43318.8|43298.8|0
1643590370000|2022-01-31 00:52:50|43319.5|43299.5|43321.3|43301.3|43321.3|43301.3|43319.5|43299.5|0
1643590380000|2022-01-31 00:53:00|43322|43302|43321.3|43301.3|43323.8|43303.8|43321.3|43301.3|6
1643590390000|2022-01-31 00:53:10|43322|43302|43321.3|43301.3|43323.8|43303.8|43321.3|43301.3|0
1643590420000|2022-01-31 00:53:40|43323.8|43303.8|43323.8|43303.8|43325.5|43305.5|43323.8|43303.8|1
1643590430000|2022-01-31 00:53:50|43325.5|43305.5|43323.8|43303.8|43325.5|43305.5|43323.8|43303.8|0
1643590440000|2022-01-31 00:54:00|43325.5|43305.5|43323.8|43303.8|43325.5|43305.5|43323.8|43303.8|0
1643590460000|2022-01-31 00:54:20|43323|43303|43308.8|43288.8|43323|43303|43308.8|43288.8|5
1643590470000|2022-01-31 00:54:30|43306.3|43286.3|43298.8|43278.8|43306.3|43286.3|43298.8|43278.8|2
1643590480000|2022-01-31 00:54:40|43297|43277|43292|43272|43298|43278|43291.3|43271.3|1
1643590490000|2022-01-31 00:54:50|43291.3|43271.3|43288.8|43268.8|43293.8|43273.8|43288.8|43268.8|2
1643590500000|2022-01-31 00:55:00|43286.3|43266.3|43285.5|43265.5|43286.3|43266.3|43282|43262|10
1643590510000|2022-01-31 00:55:10|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|3
1643590520000|2022-01-31 00:55:20|43289.5|43269.5|43290.3|43270.3|43290.3|43270.3|43289.5|43269.5|0
1643590530000|2022-01-31 00:55:30|43289.5|43269.5|43291.3|43271.3|43293|43273|43289.5|43269.5|0
1643590540000|2022-01-31 00:55:40|43288.8|43268.8|43286.3|43266.3|43288.8|43268.8|43286.3|43266.3|0
1643590550000|2022-01-31 00:55:50|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|0
1643590560000|2022-01-31 00:56:00|43291.3|43271.3|43296.3|43276.3|43298.8|43278.8|43291.3|43271.3|3
1643590570000|2022-01-31 00:56:10|43293.8|43273.8|43290.5|43270.5|43293.8|43273.8|43290.5|43270.5|6
1643590580000|2022-01-31 00:56:20|43291.3|43271.3|43293.8|43273.8|43296.3|43276.3|43291.3|43271.3|0
1643590590000|2022-01-31 00:56:30|43293|43273|43291.3|43271.3|43293|43273|43291.3|43271.3|1
1643590600000|2022-01-31 00:56:40|43288.8|43268.8|43291.3|43271.3|43291.3|43271.3|43288.8|43268.8|0
1643590610000|2022-01-31 00:56:50|43290.5|43270.5|43288.8|43268.8|43291.3|43271.3|43288.8|43268.8|0
1643590620000|2022-01-31 00:57:00|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|43286.3|43266.3|1
1643590630000|2022-01-31 00:57:10|||||||||1
1643590650000|2022-01-31 00:57:30|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|43288.8|43268.8|1
1643590660000|2022-01-31 00:57:40|43290.5|43270.5|43291.3|43271.3|43291.3|43271.3|43290.5|43270.5|0
1643590680000|2022-01-31 00:58:00|43293.8|43273.8|43298.8|43278.8|43298.8|43278.8|43293.8|43273.8|3
1643590690000|2022-01-31 00:58:10|43300.5|43280.5|43296.3|43276.3|43300.5|43280.5|43296.3|43276.3|0
1643590700000|2022-01-31 00:58:20|43298.8|43278.8|43296.3|43276.3|43298.8|43278.8|43296.3|43276.3|1
1643590710000|2022-01-31 00:58:30|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|43301.3|43281.3|1
1643590720000|2022-01-31 00:58:40|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|43303.8|43283.8|1
1643590730000|2022-01-31 00:58:50|43303|43283|43296.3|43276.3|43303|43283|43296.3|43276.3|1
1643590740000|2022-01-31 00:59:00|43292|43272|43292|43272|43292|43272|43292|43272|2
1643590750000|2022-01-31 00:59:10|43291.3|43271.3|43283.8|43263.8|43291.3|43271.3|43283.8|43263.8|1
1643590780000|2022-01-31 00:59:40|43284.5|43264.5|43278.8|43258.8|43284.5|43264.5|43278.8|43258.8|5
1643590790000|2022-01-31 00:59:50|43278|43258|43271.3|43251.3|43278.8|43258.8|43271.3|43251.3|0
1643590800000|2022-01-31 01:00:00|43273.8|43253.8|43313.8|43293.8|43313.8|43293.8|43271.3|43251.3|33
1643590810000|2022-01-31 01:00:10|43314.5|43294.5|43334.5|43314.5|43334.5|43314.5|43314.5|43294.5|11
1643590820000|2022-01-31 01:00:20|43336.3|43316.3|43333.8|43313.8|43336.3|43316.3|43333.8|43313.8|4
1643590830000|2022-01-31 01:00:30|43338.8|43318.8|43353|43333|43353|43333|43338.8|43318.8|10
1643590840000|2022-01-31 01:00:40|43351.3|43331.3|43363.8|43343.8|43371.3|43351.3|43351.3|43331.3|14
1643590850000|2022-01-31 01:00:50|43373.8|43353.8|43390.5|43370.5|43391.3|43371.3|43373.8|43353.8|32
1643590860000|2022-01-31 01:01:00|43385.5|43365.5|43383.8|43363.8|43385.5|43365.5|43383.8|43363.8|10
1643590870000|2022-01-31 01:01:10|43384.5|43364.5|43428.8|43408.8|43428.8|43408.8|43384.5|43364.5|22
1643590880000|2022-01-31 01:01:20|43426.3|43406.3|43426.3|43406.3|43428.8|43408.8|43426.3|43406.3|5
1643590890000|2022-01-31 01:01:30|43428.8|43408.8|43439.5|43419.5|43439.5|43419.5|43428.8|43408.8|11
1643590900000|2022-01-31 01:01:40|43438.8|43418.8|43465.3|43445.3|43465.3|43445.3|43438.8|43418.8|32
1643590910000|2022-01-31 01:01:50|43463.5|43443.5|43440.3|43420.3|43463.5|43443.5|43440.3|43420.3|14
1643590920000|2022-01-31 01:02:00|43438.5|43418.5|43427.8|43407.8|43440.3|43420.3|43427.8|43407.8|13
1643590930000|2022-01-31 01:02:10|43427|43407|43450.5|43430.5|43450.5|43430.5|43422.8|43402.8|21
1643590940000|2022-01-31 01:02:20|43446.3|43426.3|43438.8|43418.8|43446.3|43426.3|43438.8|43418.8|4
1643590950000|2022-01-31 01:02:30|43433.8|43413.8|43432|43412|43433.8|43413.8|43432|43412|2
1643590960000|2022-01-31 01:02:40|43433.8|43413.8|43431.3|43411.3|43436.3|43416.3|43431.3|43411.3|3
1643590970000|2022-01-31 01:02:50|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|43430.5|43410.5|0
1643590980000|2022-01-31 01:03:00|43429.8|43409.8|43423.8|43403.8|43429.8|43409.8|43423.8|43403.8|7
1643590990000|2022-01-31 01:03:10|43424.5|43404.5|43423.8|43403.8|43424.5|43404.5|43423.8|43403.8|2
1643591010000|2022-01-31 01:03:30|43421.3|43401.3|43418.8|43398.8|43421.3|43401.3|43418.8|43398.8|5
1643591020000|2022-01-31 01:03:40|43416.3|43396.3|43415.5|43395.5|43416.3|43396.3|43415.5|43395.5|4
1643591030000|2022-01-31 01:03:50|43430.3|43410.3|43468.8|43448.8|43470.5|43450.5|43430.3|43410.3|6
1643591040000|2022-01-31 01:04:00|43467|43447|43460.5|43440.5|43467|43447|43460.5|43440.5|2
1643591050000|2022-01-31 01:04:10|||||||||1
1643591060000|2022-01-31 01:04:20|43459.8|43439.8|43445.5|43425.5|43459.8|43439.8|43445.5|43425.5|2
1643591070000|2022-01-31 01:04:30|43441.3|43421.3|43436.3|43416.3|43441.3|43421.3|43433|43413|8
1643591090000|2022-01-31 01:04:50|43433.8|43413.8|43430.5|43410.5|43433.8|43413.8|43429.8|43409.8|4
1643591100000|2022-01-31 01:05:00|43429.8|43409.8|43420.5|43400.5|43429.8|43409.8|43405.5|43385.5|10
1643591110000|2022-01-31 01:05:10|43418.8|43398.8|43433.5|43413.5|43433.5|43413.5|43418.8|43398.8|4
1643591120000|2022-01-31 01:05:20|43444.5|43424.5|43447|43427|43447|43427|43444.5|43424.5|1
1643591130000|2022-01-31 01:05:30|43453.8|43433.8|43439.8|43419.8|43453.8|43433.8|43439.8|43419.8|3
1643591140000|2022-01-31 01:05:40|43438|43418|43432.3|43412.3|43438|43418|43432.3|43412.3|4
1643591150000|2022-01-31 01:05:50|43433.8|43413.8|43430.5|43410.5|43433.8|43413.8|43430.5|43410.5|1
1643591160000|2022-01-31 01:06:00|43428.8|43408.8|43412.3|43392.3|43428.8|43408.8|43412.3|43392.3|3
1643591170000|2022-01-31 01:06:10|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|43410.5|43390.5|3
1643591180000|2022-01-31 01:06:20|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1643591190000|2022-01-31 01:06:30|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|43404.8|43384.8|2
1643591200000|2022-01-31 01:06:40|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|43402.3|43382.3|18
1643591210000|2022-01-31 01:06:50|43401.5|43381.5|43384.8|43364.8|43401.5|43381.5|43384.8|43364.8|14
1643591220000|2022-01-31 01:07:00|43382.3|43362.3|43367.3|43347.3|43382.3|43362.3|43367.3|43347.3|10
1643591230000|2022-01-31 01:07:10|43364|43344|43364|43344|43364|43344|43364|43344|6
1643591240000|2022-01-31 01:07:20|43365.8|43345.8|43371.5|43351.5|43372.3|43352.3|43365.8|43345.8|4
1643591250000|2022-01-31 01:07:30|43374|43354|43372.3|43352.3|43374|43354|43372.3|43352.3|0
1643591260000|2022-01-31 01:07:40|43373|43353|43369|43349|43374.8|43354.8|43369|43349|2
1643591270000|2022-01-31 01:07:50|||||||||3
1643591280000|2022-01-31 01:08:00|43368.3|43348.3|43379.8|43359.8|43379.8|43359.8|43366.5|43346.5|6
1643591290000|2022-01-31 01:08:10|43380.5|43360.5|43389.8|43369.8|43389.8|43369.8|43379.8|43359.8|2
1643591300000|2022-01-31 01:08:20|43427.3|43407.3|43432.3|43412.3|43432.3|43412.3|43424.8|43404.8|14
1643591310000|2022-01-31 01:08:30|||||||||2
1643591320000|2022-01-31 01:08:40|43434|43414|43437.3|43417.3|43438|43418|43434|43414|0
1643591330000|2022-01-31 01:08:50|43436.5|43416.5|43426.5|43406.5|43436.5|43416.5|43426.5|43406.5|1
1643591340000|2022-01-31 01:09:00|43429|43409|43429|43409|43429|43409|43429|43409|1
1643591350000|2022-01-31 01:09:10|43429.8|43409.8|43429.8|43409.8|43429.8|43409.8|43429|43409|3
1643591360000|2022-01-31 01:09:20|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|43432.3|43412.3|2
1643591370000|2022-01-31 01:09:30|43434.8|43414.8|43437.3|43417.3|43439.8|43419.8|43434.8|43414.8|4
1643591380000|2022-01-31 01:09:40|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|43442.3|43422.3|2
1643591390000|2022-01-31 01:09:50|||||||||1
1643591400000|2022-01-31 01:10:00|43441.5|43421.5|43439|43419|43441.5|43421.5|43436.5|43416.5|5
1643591430000|2022-01-31 01:10:30|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|2
1643591440000|2022-01-31 01:10:40|43433|43413|43434|43414|43434.8|43414.8|43433|43413|7
1643591450000|2022-01-31 01:10:50|43432.3|43412.3|43434.8|43414.8|43434.8|43414.8|43432.3|43412.3|4
1643591460000|2022-01-31 01:11:00|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|43436.5|43416.5|0
1643591470000|2022-01-31 01:11:10|43434.8|43414.8|43433|43413|43434.8|43414.8|43433|43413|2
1643591480000|2022-01-31 01:11:20|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|43434.8|43414.8|0
1643591490000|2022-01-31 01:11:30|43433|43413|43433|43413|43433|43413|43433|43413|0
1643591500000|2022-01-31 01:11:40|||||||||1
1643591510000|2022-01-31 01:11:50|||||||||2
1643591520000|2022-01-31 01:12:00|||||||||5
1643591530000|2022-01-31 01:12:10|||||||||2
1643591540000|2022-01-31 01:12:20|43432.3|43412.3|43417.3|43397.3|43432.3|43412.3|43417.3|43397.3|1
1643591550000|2022-01-31 01:12:30|43416.5|43396.5|43399.8|43379.8|43416.5|43396.5|43399|43379|7
1643591560000|2022-01-31 01:12:40|43401.5|43381.5|43399|43379|43401.5|43381.5|43399|43379|0
1643591570000|2022-01-31 01:12:50|43400.5|43380.5|43400.8|43380.8|43402.3|43382.3|43400.5|43380.5|1
1643591580000|2022-01-31 01:13:00|43399|43379|43399|43379|43399.8|43379.8|43399|43379|3
1643591600000|2022-01-31 01:13:20|43399.8|43379.8|43401.5|43381.5|43401.5|43381.5|43399.8|43379.8|2
1643591620000|2022-01-31 01:13:40|43404|43384|43405.5|43385.5|43405.5|43385.5|43401.5|43381.5|4
1643591630000|2022-01-31 01:13:50|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|43407.3|43387.3|1
1643591660000|2022-01-31 01:14:20|43406.5|43386.5|43407.3|43387.3|43407.3|43387.3|43406.5|43386.5|2
1643591680000|2022-01-31 01:14:40|43410.5|43390.5|43422.3|43402.3|43424|43404|43410.5|43390.5|2
1643591690000|2022-01-31 01:14:50|43421.5|43401.5|43419|43399|43421.5|43401.5|43419|43399|1
1643591700000|2022-01-31 01:15:00|43418.3|43398.3|43407.3|43387.3|43418.3|43398.3|43407.3|43387.3|9
1643591710000|2022-01-31 01:15:10|43405.5|43385.5|43399.8|43379.8|43405.5|43385.5|43395.5|43375.5|3
1643591720000|2022-01-31 01:15:20|43400.5|43380.5|43404|43384|43406.5|43386.5|43400.5|43380.5|1
1643591730000|2022-01-31 01:15:30|43405.8|43385.8|43412.3|43392.3|43412.3|43392.3|43405.8|43385.8|1
1643591750000|2022-01-31 01:15:50|43408|43388|43407.3|43387.3|43408|43388|43404.8|43384.8|3
1643591760000|2022-01-31 01:16:00|43409|43389|43409.8|43389.8|43414|43394|43407.3|43387.3|2
1643591780000|2022-01-31 01:16:20|43410.5|43390.5|43412.3|43392.3|43413|43393|43410.5|43390.5|0
1643591790000|2022-01-31 01:16:30|43411.5|43391.5|43409.8|43389.8|43411.5|43391.5|43409.8|43389.8|4
1643591800000|2022-01-31 01:16:40|43409|43389|43402.3|43382.3|43409.8|43389.8|43402.3|43382.3|5
1643591810000|2022-01-31 01:16:50|||||||||2
1643591820000|2022-01-31 01:17:00|43404|43384|43401.5|43381.5|43404|43384|43401.5|43381.5|1
1643591830000|2022-01-31 01:17:10|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|43399.8|43379.8|2
1643591840000|2022-01-31 01:17:20|43397.3|43377.3|43394.8|43374.8|43397.3|43377.3|43394.8|43374.8|1
1643591850000|2022-01-31 01:17:30|43382.3|43362.3|43379|43359|43382.3|43362.3|43379|43359|4
1643591860000|2022-01-31 01:17:40|43379.8|43359.8|43382.3|43362.3|43382.3|43362.3|43379.8|43359.8|1
1643591870000|2022-01-31 01:17:50|43381.5|43361.5|43382.3|43362.3|43382.3|43362.3|43381.5|43361.5|0
1643591880000|2022-01-31 01:18:00|43379|43359|43382.3|43362.3|43382.3|43362.3|43379|43359|1
1643591890000|2022-01-31 01:18:10|||||||||1
1643591910000|2022-01-31 01:18:30|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|43387.3|43367.3|1
1643591930000|2022-01-31 01:18:50|||||||||3
1643591940000|2022-01-31 01:19:00|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|43392.3|43372.3|0
1643591950000|2022-01-31 01:19:10|43391.5|43371.5|43389.8|43369.8|43391.5|43371.5|43387.3|43367.3|3
1643591960000|2022-01-31 01:19:20|43388|43368|43387.3|43367.3|43388|43368|43386.5|43366.5|2
1643591970000|2022-01-31 01:19:30|43388.8|43368.8|43392.3|43372.3|43392.3|43372.3|43388.8|43368.8|0
1643592010000|2022-01-31 01:20:10|||||||||1
1643592020000|2022-01-31 01:20:20|43394|43374|43394.8|43374.8|43394.8|43374.8|43394|43374|4
1643592030000|2022-01-31 01:20:30|43395.8|43375.8|43419.8|43399.8|43419.8|43399.8|43395.8|43375.8|6
1643592040000|2022-01-31 01:20:40|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|43412.3|43392.3|1
1643592050000|2022-01-31 01:20:50|43407.3|43387.3|43404|43384|43407.3|43387.3|43404|43384|2
1643592060000|2022-01-31 01:21:00|43402.3|43382.3|43397.3|43377.3|43402.3|43382.3|43397.3|43377.3|3
1643592070000|2022-01-31 01:21:10|43394.8|43374.8|43402.3|43382.3|43402.3|43382.3|43394.8|43374.8|5
1643592080000|2022-01-31 01:21:20|43400.5|43380.5|43405.5|43385.5|43405.5|43385.5|43399.8|43379.8|2
1643592090000|2022-01-31 01:21:30|43404.8|43384.8|43405.5|43385.5|43405.5|43385.5|43404.8|43384.8|1
1643592100000|2022-01-31 01:21:40|43407.3|43387.3|43397.3|43377.3|43409|43389|43397.3|43377.3|5
1643592110000|2022-01-31 01:21:50|43394.8|43374.8|43397.3|43377.3|43397.3|43377.3|43394.8|43374.8|0
1643592120000|2022-01-31 01:22:00|43399|43379|43394.8|43374.8|43399|43379|43394.8|43374.8|1
1643592140000|2022-01-31 01:22:20|43398|43378|43405.5|43385.5|43405.5|43385.5|43397.3|43377.3|0
1643592150000|2022-01-31 01:22:30|43404.8|43384.8|43402.3|43382.3|43404.8|43384.8|43402.3|43382.3|1
1643592160000|2022-01-31 01:22:40|43404|43384|43402.3|43382.3|43407.3|43387.3|43402.3|43382.3|0
1643592170000|2022-01-31 01:22:50|43400.5|43380.5|43399.8|43379.8|43400.5|43380.5|43398|43378|0
1643592180000|2022-01-31 01:23:00|43398|43378|43394.8|43374.8|43398|43378|43394.8|43374.8|0
1643592220000|2022-01-31 01:23:40|43392.3|43372.3|43382.3|43362.3|43392.3|43372.3|43382.3|43362.3|3
1643592240000|2022-01-31 01:24:00|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43379.8|43359.8|2
1643592250000|2022-01-31 01:24:10|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|1
1643592260000|2022-01-31 01:24:20|43379|43359|43377.3|43357.3|43379|43359|43377.3|43357.3|1
1643592270000|2022-01-31 01:24:30|43378|43358|43379.8|43359.8|43379.8|43359.8|43378|43358|1
1643592280000|2022-01-31 01:24:40|43380.5|43360.5|43382.3|43362.3|43384.8|43364.8|43380.5|43360.5|0
1643592290000|2022-01-31 01:24:50|43383|43363|43384.8|43364.8|43387.3|43367.3|43382.3|43362.3|0
1643592300000|2022-01-31 01:25:00|43385.5|43365.5|43382.3|43362.3|43387.3|43367.3|43382.3|43362.3|3
1643592310000|2022-01-31 01:25:10|43381.5|43361.5|43382.3|43362.3|43382.3|43362.3|43377.3|43357.3|0
1643592320000|2022-01-31 01:25:20|43384|43364|43384|43364|43384|43364|43384|43364|0
1643592330000|2022-01-31 01:25:30|43384.8|43364.8|43382.3|43362.3|43384.8|43364.8|43382.3|43362.3|0
1643592340000|2022-01-31 01:25:40|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|2
1643592350000|2022-01-31 01:25:50|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43374.8|43354.8|0
1643592360000|2022-01-31 01:26:00|43379.8|43359.8|43379.8|43359.8|43379.8|43359.8|43377.3|43357.3|0
1643592370000|2022-01-31 01:26:10|43377.3|43357.3|43374.8|43354.8|43377.3|43357.3|43374.8|43354.8|0
1643592380000|2022-01-31 01:26:20|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|43377.3|43357.3|1
1643592400000|2022-01-31 01:26:40|43374|43354|43374|43354|43374|43354|43374|43354|4
1643592410000|2022-01-31 01:26:50|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|43372.3|43352.3|0
1643592420000|2022-01-31 01:27:00|43364|43344|43364.8|43344.8|43364.8|43344.8|43364|43344|5
1643592430000|2022-01-31 01:27:10|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|43367.3|43347.3|4
1643592460000|2022-01-31 01:27:40|||||||||2
1643592470000|2022-01-31 01:27:50|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|43366.5|43346.5|2
1643592480000|2022-01-31 01:28:00|43367.3|43347.3|43375.8|43355.8|43375.8|43355.8|43367.3|43347.3|3
1643592490000|2022-01-31 01:28:10|43375|43355|43373.3|43353.3|43375|43355|43372.5|43352.5|0
1643592500000|2022-01-31 01:28:20|43374|43354|43381.5|43361.5|43381.5|43361.5|43374|43354|1
1643592510000|2022-01-31 01:28:30|43379|43359|43388.3|43368.3|43388.3|43368.3|43379|43359|1
1643592530000|2022-01-31 01:28:50|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|2
1643592540000|2022-01-31 01:29:00|43386.5|43366.5|43390|43370|43392.5|43372.5|43386.5|43366.5|0
1643592550000|2022-01-31 01:29:10|43389|43369|43387.5|43367.5|43390.8|43370.8|43387.5|43367.5|2
1643592560000|2022-01-31 01:29:20|43388.3|43368.3|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|0
1643592570000|2022-01-31 01:29:30|43390|43370|43385.8|43365.8|43390.8|43370.8|43385.8|43365.8|1
1643592580000|2022-01-31 01:29:40|43386.5|43366.5|43388.3|43368.3|43388.3|43368.3|43386.5|43366.5|1
1643592590000|2022-01-31 01:29:50|||||||||1
1643592600000|2022-01-31 01:30:00|43392.5|43372.5|43401.5|43381.5|43405.8|43385.8|43390.8|43370.8|6
1643592610000|2022-01-31 01:30:10|43402.5|43382.5|43405.8|43385.8|43405.8|43385.8|43398.3|43378.3|1
1643592620000|2022-01-31 01:30:20|43405|43385|43402.5|43382.5|43405.8|43385.8|43402.5|43382.5|2
1643592630000|2022-01-31 01:30:30|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|1
1643592640000|2022-01-31 01:30:40|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|1
1643592650000|2022-01-31 01:30:50|43401.8|43381.8|43398.3|43378.3|43401.8|43381.8|43398.3|43378.3|3
1643592660000|2022-01-31 01:31:00|43393.3|43373.3|43391.5|43371.5|43393.3|43373.3|43391.5|43371.5|2
1643592670000|2022-01-31 01:31:10|43390.8|43370.8|43390|43370|43390.8|43370.8|43390|43370|0
1643592680000|2022-01-31 01:31:20|43386.5|43366.5|43383.3|43363.3|43388.3|43368.3|43383.3|43363.3|3
1643592690000|2022-01-31 01:31:30|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43385.8|43365.8|0
1643592700000|2022-01-31 01:31:40|43390|43370|43383.3|43363.3|43390|43370|43383.3|43363.3|4
1643592710000|2022-01-31 01:31:50|43384|43364|43384|43364|43384|43364|43384|43364|1
1643592720000|2022-01-31 01:32:00|43385.8|43365.8|43391.5|43371.5|43391.5|43371.5|43385.8|43365.8|2
1643592730000|2022-01-31 01:32:10|43394|43374|43405.8|43385.8|43405.8|43385.8|43394|43374|4
1643592760000|2022-01-31 01:32:40|43406.5|43386.5|43408.3|43388.3|43408.3|43388.3|43406.5|43386.5|0
1643592780000|2022-01-31 01:33:00|43407.5|43387.5|43398.3|43378.3|43407.5|43387.5|43398.3|43378.3|4
1643592790000|2022-01-31 01:33:10|43393.3|43373.3|43385.8|43365.8|43393.3|43373.3|43385.8|43365.8|3
1643592800000|2022-01-31 01:33:20|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|0
1643592810000|2022-01-31 01:33:30|43385|43365|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|0
1643592820000|2022-01-31 01:33:40|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|0
1643592830000|2022-01-31 01:33:50|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|43378.3|43358.3|2
1643592840000|2022-01-31 01:34:00|43377.5|43357.5|43384.8|43364.8|43384.8|43364.8|43372.5|43352.5|7
1643592850000|2022-01-31 01:34:10|43385.8|43365.8|43390.8|43370.8|43390.8|43370.8|43385.8|43365.8|3
1643592860000|2022-01-31 01:34:20|||||||||1
1643592870000|2022-01-31 01:34:30|43390|43370|43385.8|43365.8|43390|43370|43385.8|43365.8|0
1643592880000|2022-01-31 01:34:40|43385|43365|43377.5|43357.5|43385|43365|43377.5|43357.5|1
1643592890000|2022-01-31 01:34:50|43375|43355|43375|43355|43375|43355|43375|43355|1
1643592910000|2022-01-31 01:35:10|43380|43360|43380.8|43360.8|43380.8|43360.8|43380|43360|0
1643592920000|2022-01-31 01:35:20|43383.3|43363.3|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|3
1643592930000|2022-01-31 01:35:30|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|1
1643592940000|2022-01-31 01:35:40|43392.5|43372.5|43393.3|43373.3|43393.3|43373.3|43392.5|43372.5|1
1643592950000|2022-01-31 01:35:50|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1643592960000|2022-01-31 01:36:00|43390.8|43370.8|43380|43360|43390.8|43370.8|43378.3|43358.3|2
1643592970000|2022-01-31 01:36:10|43380.8|43360.8|43383.3|43363.3|43383.3|43363.3|43380.8|43360.8|0
1643592980000|2022-01-31 01:36:20|43381.5|43361.5|43383.3|43363.3|43383.3|43363.3|43380.8|43360.8|0
1643592990000|2022-01-31 01:36:30|43385.8|43365.8|43392.5|43372.5|43392.5|43372.5|43385.8|43365.8|2
1643593000000|2022-01-31 01:36:40|43396.5|43376.5|43398.3|43378.3|43398.3|43378.3|43396.5|43376.5|3
1643593010000|2022-01-31 01:36:50|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43400.8|43380.8|4
1643593020000|2022-01-31 01:37:00|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1643593030000|2022-01-31 01:37:10|43401.5|43381.5|43400|43380|43401.5|43381.5|43400|43380|0
1643593040000|2022-01-31 01:37:20|43399.3|43379.3|43392.5|43372.5|43399.3|43379.3|43392.5|43372.5|1
1643593050000|2022-01-31 01:37:30|43390.8|43370.8|43380.8|43360.8|43390.8|43370.8|43380.8|43360.8|0
1643593060000|2022-01-31 01:37:40|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|1
1643593070000|2022-01-31 01:37:50|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|0
1643593080000|2022-01-31 01:38:00|43385.8|43365.8|43388.3|43368.3|43388.3|43368.3|43385.8|43365.8|2
1643593090000|2022-01-31 01:38:10|43390|43370|43393.3|43373.3|43393.3|43373.3|43390|43370|2
1643593100000|2022-01-31 01:38:20|43395|43375|43397.5|43377.5|43397.5|43377.5|43393.3|43373.3|0
1643593110000|2022-01-31 01:38:30|43400|43380|43400.8|43380.8|43400.8|43380.8|43400|43380|0
1643593120000|2022-01-31 01:38:40|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43403.3|43383.3|1
1643593130000|2022-01-31 01:38:50|43406.5|43386.5|43410.8|43390.8|43410.8|43390.8|43406.5|43386.5|0
1643593140000|2022-01-31 01:39:00|43413.3|43393.3|43424|43404|43424|43404|43413.3|43393.3|3
1643593150000|2022-01-31 01:39:10|43423.3|43403.3|43420.8|43400.8|43423.3|43403.3|43420.8|43400.8|2
1643593160000|2022-01-31 01:39:20|43423.3|43403.3|43425|43405|43425.8|43405.8|43423.3|43403.3|2
1643593170000|2022-01-31 01:39:30|43423.3|43403.3|43422.5|43402.5|43425.8|43405.8|43422.5|43402.5|1
1643593180000|2022-01-31 01:39:40|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|4
1643593190000|2022-01-31 01:39:50|43422.5|43402.5|43420.8|43400.8|43422.5|43402.5|43420.8|43400.8|3
1643593200000|2022-01-31 01:40:00|43422.5|43402.5|43417.5|43397.5|43422.5|43402.5|43415.8|43395.8|5
1643593210000|2022-01-31 01:40:10|43418.3|43398.3|43430.8|43410.8|43433.3|43413.3|43418.3|43398.3|2
1643593220000|2022-01-31 01:40:20|43431.5|43411.5|43430.8|43410.8|43433.3|43413.3|43430.8|43410.8|0
1643593230000|2022-01-31 01:40:30|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|0
1643593240000|2022-01-31 01:40:40|43430.8|43410.8|43432.5|43412.5|43432.5|43412.5|43430.8|43410.8|0
1643593250000|2022-01-31 01:40:50|43433.3|43413.3|43432.5|43412.5|43433.3|43413.3|43432.5|43412.5|0
1643593260000|2022-01-31 01:41:00|43430.8|43410.8|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|3
1643593270000|2022-01-31 01:41:10|43433.3|43413.3|43435.8|43415.8|43435.8|43415.8|43430.8|43410.8|2
1643593280000|2022-01-31 01:41:20|43438.3|43418.3|43430.8|43410.8|43438.3|43418.3|43430.8|43410.8|7
1643593290000|2022-01-31 01:41:30|43425.8|43405.8|43429|43409|43429|43409|43425.8|43405.8|6
1643593300000|2022-01-31 01:41:40|43428.3|43408.3|43425.8|43405.8|43433.3|43413.3|43425.8|43405.8|2
1643593310000|2022-01-31 01:41:50|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|43423.3|43403.3|1
1643593320000|2022-01-31 01:42:00|||||||||1
1643593340000|2022-01-31 01:42:20|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|43422.5|43402.5|0
1643593350000|2022-01-31 01:42:30|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|43420.8|43400.8|0
1643593360000|2022-01-31 01:42:40|43421.5|43401.5|43423.3|43403.3|43423.3|43403.3|43421.5|43401.5|0
1643593380000|2022-01-31 01:43:00|||||||||1
1643593390000|2022-01-31 01:43:10|43420.8|43400.8|43415.8|43395.8|43420.8|43400.8|43415.8|43395.8|2
1643593400000|2022-01-31 01:43:20|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|1
1643593410000|2022-01-31 01:43:30|||||||||2
1643593420000|2022-01-31 01:43:40|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|43415.8|43395.8|0
1643593430000|2022-01-31 01:43:50|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|43418.3|43398.3|1
1643593440000|2022-01-31 01:44:00|43417.5|43397.5|43412.5|43392.5|43417.5|43397.5|43412.5|43392.5|1
1643593450000|2022-01-31 01:44:10|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|1
1643593470000|2022-01-31 01:44:30|43410|43390|43407.5|43387.5|43410.8|43390.8|43407.5|43387.5|2
1643593480000|2022-01-31 01:44:40|43405.8|43385.8|43403.3|43383.3|43405.8|43385.8|43403.3|43383.3|2
1643593490000|2022-01-31 01:44:50|43400.8|43380.8|43403.3|43383.3|43403.3|43383.3|43400.8|43380.8|1
1643593500000|2022-01-31 01:45:00|43404|43384|43408.3|43388.3|43410|43390|43400.8|43380.8|4
1643593510000|2022-01-31 01:45:10|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|1
1643593520000|2022-01-31 01:45:20|43410.8|43390.8|43410|43390|43410.8|43390.8|43410|43390|0
1643593530000|2022-01-31 01:45:30|43408.3|43388.3|43400.8|43380.8|43408.3|43388.3|43398.3|43378.3|1
1643593540000|2022-01-31 01:45:40|||||||||3
1643593550000|2022-01-31 01:45:50|43395.8|43375.8|43400.8|43380.8|43400.8|43380.8|43395.8|43375.8|0
1643593560000|2022-01-31 01:46:00|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|1
1643593570000|2022-01-31 01:46:10|||||||||5
1643593580000|2022-01-31 01:46:20|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|43405.8|43385.8|0
1643593590000|2022-01-31 01:46:30|43406.5|43386.5|43420.8|43400.8|43420.8|43400.8|43406.5|43386.5|2
1643593600000|2022-01-31 01:46:40|43410|43390|43393.3|43373.3|43410|43390|43393.3|43373.3|3
1643593610000|2022-01-31 01:46:50|43395.8|43375.8|43400|43380|43400|43380|43395.8|43375.8|3
1643593620000|2022-01-31 01:47:00|43398.3|43378.3|43398.3|43378.3|43400|43380|43398.3|43378.3|0
1643593630000|2022-01-31 01:47:10|43400|43380|43403.3|43383.3|43405|43385|43400|43380|2
1643593640000|2022-01-31 01:47:20|43405|43385|43405.8|43385.8|43405.8|43385.8|43403.3|43383.3|0
1643593650000|2022-01-31 01:47:30|43405|43385|43405.8|43385.8|43405.8|43385.8|43405|43385|3
1643593660000|2022-01-31 01:47:40|43406.5|43386.5|43415.8|43395.8|43416.5|43396.5|43406.5|43386.5|0
1643593670000|2022-01-31 01:47:50|43416.5|43396.5|43432.5|43412.5|43432.5|43412.5|43416.5|43396.5|5
1643593680000|2022-01-31 01:48:00|43433.3|43413.3|43433.3|43413.3|43433.3|43413.3|43430.8|43410.8|0
1643593690000|2022-01-31 01:48:10|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|0
1643593700000|2022-01-31 01:48:20|43430.8|43410.8|43428.3|43408.3|43430.8|43410.8|43428.3|43408.3|1
1643593710000|2022-01-31 01:48:30|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|1
1643593720000|2022-01-31 01:48:40|43420.8|43400.8|43420|43400|43420.8|43400.8|43418.3|43398.3|1
1643593730000|2022-01-31 01:48:50|43420.8|43400.8|43425.8|43405.8|43425.8|43405.8|43417.5|43397.5|2
1643593740000|2022-01-31 01:49:00|43425|43405|43423.3|43403.3|43425|43405|43420.8|43400.8|0
1643593750000|2022-01-31 01:49:10|43424|43404|43425.8|43405.8|43425.8|43405.8|43423.3|43403.3|1
1643593760000|2022-01-31 01:49:20|43420.8|43400.8|43425.8|43405.8|43425.8|43405.8|43420.8|43400.8|2
1643593790000|2022-01-31 01:49:50|43425|43405|43428.3|43408.3|43428.3|43408.3|43423.3|43403.3|1
1643593800000|2022-01-31 01:50:00|43430.8|43410.8|43433.3|43413.3|43433.3|43413.3|43430.8|43410.8|1
1643593810000|2022-01-31 01:50:10|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|1
1643593820000|2022-01-31 01:50:20|43428.3|43408.3|43427.5|43407.5|43428.3|43408.3|43427.5|43407.5|1
1643593830000|2022-01-31 01:50:30|43428.3|43408.3|43425.8|43405.8|43430|43410|43425.8|43405.8|1
1643593840000|2022-01-31 01:50:40|||||||||1
1643593850000|2022-01-31 01:50:50|43425|43405|43425|43405|43425|43405|43425|43405|0
1643593860000|2022-01-31 01:51:00|43423.3|43403.3|43414|43394|43423.3|43403.3|43414|43394|2
1643593870000|2022-01-31 01:51:10|43415.8|43395.8|43413.3|43393.3|43415.8|43395.8|43413.3|43393.3|5
1643593880000|2022-01-31 01:51:20|||||||||5
1643593890000|2022-01-31 01:51:30|43415|43395|43418.3|43398.3|43418.3|43398.3|43415|43395|2
1643593900000|2022-01-31 01:51:40|43421.5|43401.5|43425.8|43405.8|43425.8|43405.8|43421.5|43401.5|3
1643593910000|2022-01-31 01:51:50|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|0
1643593920000|2022-01-31 01:52:00|||||||||1
1643593930000|2022-01-31 01:52:10|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|43432.5|43412.5|1
1643593950000|2022-01-31 01:52:30|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|43430.8|43410.8|1
1643593960000|2022-01-31 01:52:40|||||||||2
1643594000000|2022-01-31 01:53:20|43427.5|43407.5|43430|43410|43430|43410|43425.8|43405.8|2
1643594010000|2022-01-31 01:53:30|43429.3|43409.3|43427.5|43407.5|43429.3|43409.3|43427.5|43407.5|0
1643594020000|2022-01-31 01:53:40|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|43425.8|43405.8|1
1643594040000|2022-01-31 01:54:00|43426.5|43406.5|43425.8|43405.8|43426.5|43406.5|43425.8|43405.8|3
1643594050000|2022-01-31 01:54:10|43423.3|43403.3|43422.5|43402.5|43423.3|43403.3|43422.5|43402.5|0
1643594060000|2022-01-31 01:54:20|43416.5|43396.5|43413.3|43393.3|43416.5|43396.5|43413.3|43393.3|5
1643594070000|2022-01-31 01:54:30|43412.5|43392.5|43410.8|43390.8|43412.5|43392.5|43410.8|43390.8|1
1643594080000|2022-01-31 01:54:40|||||||||1
1643594090000|2022-01-31 01:54:50|43408.3|43388.3|43400.8|43380.8|43408.3|43388.3|43400.8|43380.8|12
1643594100000|2022-01-31 01:55:00|43400|43380|43395.8|43375.8|43400|43380|43395.8|43375.8|2
1643594110000|2022-01-31 01:55:10|43398.3|43378.3|43400.8|43380.8|43400.8|43380.8|43398.3|43378.3|3
1643594130000|2022-01-31 01:55:30|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|43403.3|43383.3|2
1643594140000|2022-01-31 01:55:40|43402.5|43382.5|43403.3|43383.3|43403.3|43383.3|43402.5|43382.5|1
1643594150000|2022-01-31 01:55:50|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|43402.5|43382.5|0
1643594170000|2022-01-31 01:56:10|43403.3|43383.3|43400.8|43380.8|43403.3|43383.3|43400.8|43380.8|1
1643594190000|2022-01-31 01:56:30|43402.5|43382.5|43398.3|43378.3|43402.5|43382.5|43398.3|43378.3|3
1643594210000|2022-01-31 01:56:50|43397.5|43377.5|43394.3|43374.3|43397.5|43377.5|43394.3|43374.3|4
1643594220000|2022-01-31 01:57:00|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|8
1643594230000|2022-01-31 01:57:10|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|1
1643594240000|2022-01-31 01:57:20|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|43400.8|43380.8|1
1643594250000|2022-01-31 01:57:30|||||||||2
1643594270000|2022-01-31 01:57:50|43410.8|43390.8|43418.3|43398.3|43418.3|43398.3|43410.8|43390.8|7
1643594280000|2022-01-31 01:58:00|43417.5|43397.5|43418.3|43398.3|43418.3|43398.3|43417.5|43397.5|2
1643594290000|2022-01-31 01:58:10|43419|43399|43425.8|43405.8|43425.8|43405.8|43419|43399|2
1643594300000|2022-01-31 01:58:20|43427.5|43407.5|43425.8|43405.8|43430|43410|43425.8|43405.8|0
1643594320000|2022-01-31 01:58:40|43426.5|43406.5|43429|43409|43429|43409|43426.5|43406.5|0
1643594330000|2022-01-31 01:58:50|43430.8|43410.8|43425.8|43405.8|43430.8|43410.8|43425.8|43405.8|1
1643594340000|2022-01-31 01:59:00|43420.8|43400.8|43414|43394|43420.8|43400.8|43414|43394|9
1643594350000|2022-01-31 01:59:10|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|43411.5|43391.5|0
1643594370000|2022-01-31 01:59:30|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|43410.8|43390.8|0
1643594390000|2022-01-31 01:59:50|43410|43390|43410.8|43390.8|43410.8|43390.8|43410|43390|0
1643594400000|2022-01-31 02:00:00|43410|43390|43400.8|43380.8|43410.8|43390.8|43400.8|43380.8|1
1643594410000|2022-01-31 02:00:10|43398.3|43378.3|43400.8|43380.8|43400.8|43380.8|43398.3|43378.3|1
1643594420000|2022-01-31 02:00:20|43398.3|43378.3|43400.8|43380.8|43400.8|43380.8|43398.3|43378.3|1
1643594430000|2022-01-31 02:00:30|43400|43380|43400|43380|43400|43380|43397.5|43377.5|2
1643594450000|2022-01-31 02:00:50|43397.5|43377.5|43395.8|43375.8|43398.3|43378.3|43395.8|43375.8|2
1643594460000|2022-01-31 02:01:00|43393.3|43373.3|43390.8|43370.8|43393.3|43373.3|43390.8|43370.8|0
1643594470000|2022-01-31 02:01:10|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|3
1643594480000|2022-01-31 02:01:20|||||||||1
1643594490000|2022-01-31 02:01:30|43390.8|43370.8|43390.8|43370.8|43392.3|43372.3|43390.8|43370.8|0
1643594500000|2022-01-31 02:01:40|43393.3|43373.3|43390.8|43370.8|43395.8|43375.8|43390.8|43370.8|8
1643594510000|2022-01-31 02:01:50|43394|43374|43394|43374|43394|43374|43394|43374|6
1643594520000|2022-01-31 02:02:00|43394.8|43374.8|43394|43374|43396.5|43376.5|43394|43374|3
1643594530000|2022-01-31 02:02:10|43391.5|43371.5|43390.8|43370.8|43391.5|43371.5|43390.8|43370.8|1
1643594540000|2022-01-31 02:02:20|||||||||4
1643594550000|2022-01-31 02:02:30|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|43393.3|43373.3|1
1643594560000|2022-01-31 02:02:40|||||||||1
1643594570000|2022-01-31 02:02:50|43392.5|43372.5|43390.8|43370.8|43392.5|43372.5|43390.8|43370.8|0
1643594580000|2022-01-31 02:03:00|43389|43369|43390.8|43370.8|43390.8|43370.8|43389|43369|0
1643594600000|2022-01-31 02:03:20|43390|43370|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|1
1643594620000|2022-01-31 02:03:40|43390|43370|43388.3|43368.3|43390.8|43370.8|43388.3|43368.3|5
1643594640000|2022-01-31 02:04:00|||||||||1
1643594660000|2022-01-31 02:04:20|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|1
1643594670000|2022-01-31 02:04:30|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|43392.5|43372.5|0
1643594690000|2022-01-31 02:04:50|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|0
1643594700000|2022-01-31 02:05:00|43394|43374|43394|43374|43395.8|43375.8|43394|43374|5
1643594710000|2022-01-31 02:05:10|43393.3|43373.3|43389|43369|43393.3|43373.3|43388.3|43368.3|0
1643594720000|2022-01-31 02:05:20|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|0
1643594740000|2022-01-31 02:05:40|43391.5|43371.5|43390.8|43370.8|43393.3|43373.3|43388.3|43368.3|6
1643594750000|2022-01-31 02:05:50|43390|43370|43390.8|43370.8|43390.8|43370.8|43388.3|43368.3|2
1643594760000|2022-01-31 02:06:00|43388.3|43368.3|43385|43365|43390.8|43370.8|43385|43365|2
1643594770000|2022-01-31 02:06:10|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|43383.3|43363.3|0
1643594790000|2022-01-31 02:06:30|43380.8|43360.8|43385.8|43365.8|43385.8|43365.8|43380.8|43360.8|1
1643594800000|2022-01-31 02:06:40|43388.3|43368.3|43385.8|43365.8|43388.3|43368.3|43385.8|43365.8|1
1643594820000|2022-01-31 02:07:00|43383.3|43363.3|43385.8|43365.8|43385.8|43365.8|43383.3|43363.3|1
1643594830000|2022-01-31 02:07:10|43386.5|43366.5|43388.3|43368.3|43388.3|43368.3|43386.5|43366.5|0
1643594850000|2022-01-31 02:07:30|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|43390.8|43370.8|1
1643594860000|2022-01-31 02:07:40|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|43388.3|43368.3|4
1643594870000|2022-01-31 02:07:50|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|43387.5|43367.5|1
1643594880000|2022-01-31 02:08:00|43388.3|43368.3|43387.5|43367.5|43389|43369|43387.5|43367.5|1
1643594890000|2022-01-31 02:08:10|43385.8|43365.8|43392.5|43372.5|43392.5|43372.5|43385.8|43365.8|1
1643594900000|2022-01-31 02:08:20|43390.8|43370.8|43393.3|43373.3|43393.3|43373.3|43390.8|43370.8|4
1643594910000|2022-01-31 02:08:30|43395.8|43375.8|43397.5|43377.5|43397.5|43377.5|43395.8|43375.8|1
1643594920000|2022-01-31 02:08:40|43395.8|43375.8|43395.8|43375.8|43400|43380|43395.8|43375.8|0
1643594940000|2022-01-31 02:09:00|43398.3|43378.3|43399|43379|43399|43379|43398.3|43378.3|2
1643594950000|2022-01-31 02:09:10|43403.3|43383.3|43405.8|43385.8|43405.8|43385.8|43403.3|43383.3|2
1643594960000|2022-01-31 02:09:20|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|43408.3|43388.3|2
1643594970000|2022-01-31 02:09:30|43410.8|43390.8|43415.8|43395.8|43415.8|43395.8|43410.8|43390.8|2
1643594980000|2022-01-31 02:09:40|43415|43395|43410.8|43390.8|43415|43395|43410.8|43390.8|0
1643595000000|2022-01-31 02:10:00|43411.5|43391.5|43415.8|43395.8|43415.8|43395.8|43411.5|43391.5|0
1643595010000|2022-01-31 02:10:10|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|43416.5|43396.5|0
1643595020000|2022-01-31 02:10:20|43418.3|43398.3|43420.8|43400.8|43420.8|43400.8|43418.3|43398.3|0
1643595030000|2022-01-31 02:10:30|43421.5|43401.5|43420.8|43400.8|43421.5|43401.5|43418.3|43398.3|1
1643595040000|2022-01-31 02:10:40|43423.3|43403.3|43429|43409|43429|43409|43423.3|43403.3|1
1643595050000|2022-01-31 02:10:50|43429.8|43409.8|43433.3|43413.3|43433.3|43413.3|43429.8|43409.8|1
1643595060000|2022-01-31 02:11:00|43435|43415|43435|43415|43435|43415|43435|43415|0
1643595110000|2022-01-31 02:11:50|43435.8|43415.8|43438.3|43418.3|43438.3|43418.3|43435.8|43415.8|0
1643595120000|2022-01-31 02:12:00|43439|43419|43446.5|43426.5|43448.3|43428.3|43438.3|43418.3|4
1643595130000|2022-01-31 02:12:10|||||||||1
1643595140000|2022-01-31 02:12:20|43445.8|43425.8|43445.8|43425.8|43446.5|43426.5|43444|43424|2
1643595150000|2022-01-31 02:12:30|43446.5|43426.5|43450.8|43430.8|43452.5|43432.5|43446.5|43426.5|3
1643595160000|2022-01-31 02:12:40|43451.5|43431.5|43450.8|43430.8|43453.3|43433.3|43450.8|43430.8|1
1643595170000|2022-01-31 02:12:50|43451.5|43431.5|43453.3|43433.3|43453.3|43433.3|43451.5|43431.5|0
1643595180000|2022-01-31 02:13:00|43455.8|43435.8|43453.3|43433.3|43455.8|43435.8|43453.3|43433.3|1
1643595190000|2022-01-31 02:13:10|43454|43434|43453.3|43433.3|43454|43434|43453.3|43433.3|0
1643595200000|2022-01-31 02:13:20|43451.5|43431.5|43450.8|43430.8|43451.5|43431.5|43450.8|43430.8|1
1643595210000|2022-01-31 02:13:30|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|43453.3|43433.3|0
1643595220000|2022-01-31 02:13:40|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|2
1643595260000|2022-01-31 02:14:20|||||||||1
1643595280000|2022-01-31 02:14:40|43450|43430|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|1
1643595300000|2022-01-31 02:15:00|43448.3|43428.3|43442.5|43422.5|43448.3|43428.3|43442.5|43422.5|2
1643595310000|2022-01-31 02:15:10|43443.3|43423.3|43445|43425|43445|43425|43442.5|43422.5|0
1643595320000|2022-01-31 02:15:20|43442.5|43422.5|43443.3|43423.3|43445.8|43425.8|43442.5|43422.5|1
1643595330000|2022-01-31 02:15:30|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|1
1643595340000|2022-01-31 02:15:40|||||||||2
1643595360000|2022-01-31 02:16:00|43449|43429|43457.3|43437.3|43457.3|43437.3|43449|43429|2
1643595370000|2022-01-31 02:16:10|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|43456.5|43436.5|0
1643595380000|2022-01-31 02:16:20|43457.3|43437.3|43465.8|43445.8|43468.3|43448.3|43457.3|43437.3|7
1643595390000|2022-01-31 02:16:30|43465|43445|43470.8|43450.8|43470.8|43450.8|43465|43445|10
1643595400000|2022-01-31 02:16:40|43469|43449|43465.8|43445.8|43470.8|43450.8|43465.8|43445.8|5
1643595410000|2022-01-31 02:16:50|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|0
1643595420000|2022-01-31 02:17:00|43465.8|43445.8|43460.8|43440.8|43468.3|43448.3|43460.8|43440.8|4
1643595430000|2022-01-31 02:17:10|43461.5|43441.5|43460.8|43440.8|43462.5|43442.5|43460.8|43440.8|0
1643595440000|2022-01-31 02:17:20|43461.5|43441.5|43460.8|43440.8|43463.3|43443.3|43458.3|43438.3|2
1643595460000|2022-01-31 02:17:40|43462.5|43442.5|43460.8|43440.8|43463.3|43443.3|43460.8|43440.8|0
1643595470000|2022-01-31 02:17:50|43460|43440|43460.8|43440.8|43462.5|43442.5|43458.3|43438.3|3
1643595480000|2022-01-31 02:18:00|43462.5|43442.5|43460|43440|43462.5|43442.5|43458.3|43438.3|1
1643595490000|2022-01-31 02:18:10|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|5
1643595510000|2022-01-31 02:18:30|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|3
1643595520000|2022-01-31 02:18:40|43452.5|43432.5|43443.3|43423.3|43452.5|43432.5|43443.3|43423.3|1
1643595530000|2022-01-31 02:18:50|43441.5|43421.5|43448.3|43428.3|43448.3|43428.3|43441.5|43421.5|3
1643595540000|2022-01-31 02:19:00|43444|43424|43448.3|43428.3|43448.3|43428.3|43444|43424|2
1643595550000|2022-01-31 02:19:10|43450|43430|43450.8|43430.8|43450.8|43430.8|43448.3|43428.3|0
1643595560000|2022-01-31 02:19:20|43451.5|43431.5|43456.5|43436.5|43456.5|43436.5|43450.8|43430.8|1
1643595570000|2022-01-31 02:19:30|43455.8|43435.8|43455.8|43435.8|43458.3|43438.3|43455.8|43435.8|1
1643595580000|2022-01-31 02:19:40|43456.5|43436.5|43460.8|43440.8|43460.8|43440.8|43455.8|43435.8|1
1643595590000|2022-01-31 02:19:50|43455.8|43435.8|43460.8|43440.8|43462.5|43442.5|43455.8|43435.8|3
1643595600000|2022-01-31 02:20:00|43463.3|43443.3|43462.5|43442.5|43463.3|43443.3|43460|43440|7
1643595610000|2022-01-31 02:20:10|43460.8|43440.8|43455.8|43435.8|43460.8|43440.8|43455.8|43435.8|2
1643595620000|2022-01-31 02:20:20|43458.3|43438.3|43460.8|43440.8|43460.8|43440.8|43458.3|43438.3|5
1643595630000|2022-01-31 02:20:30|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|1
1643595660000|2022-01-31 02:21:00|43462.5|43442.5|43465.8|43445.8|43465.8|43445.8|43462.5|43442.5|1
1643595700000|2022-01-31 02:21:40|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|43463.3|43443.3|3
1643595740000|2022-01-31 02:22:20|43460.8|43440.8|43460.8|43440.8|43462.5|43442.5|43460.8|43440.8|0
1643595750000|2022-01-31 02:22:30|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|43458.3|43438.3|0
1643595760000|2022-01-31 02:22:40|43457.5|43437.5|43453.3|43433.3|43458.3|43438.3|43453.3|43433.3|5
1643595770000|2022-01-31 02:22:50|43454|43434|43455|43435|43455.8|43435.8|43450.8|43430.8|4
1643595780000|2022-01-31 02:23:00|43455.8|43435.8|43458.3|43438.3|43458.3|43438.3|43455.8|43435.8|0
1643595790000|2022-01-31 02:23:10|43459|43439|43456.5|43436.5|43460.8|43440.8|43455.8|43435.8|1
1643595800000|2022-01-31 02:23:20|43458.3|43438.3|43460.8|43440.8|43460.8|43440.8|43455.8|43435.8|1
1643595810000|2022-01-31 02:23:30|43455.8|43435.8|43460.8|43440.8|43460.8|43440.8|43455.8|43435.8|0
1643595820000|2022-01-31 02:23:40|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|1
1643595830000|2022-01-31 02:23:50|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|43460.8|43440.8|0
1643595840000|2022-01-31 02:24:00|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|3
1643595850000|2022-01-31 02:24:10|43454|43434|43450.8|43430.8|43454|43434|43448.3|43428.3|2
1643595870000|2022-01-31 02:24:30|43450|43430|43448.3|43428.3|43450|43430|43445.8|43425.8|0
1643595880000|2022-01-31 02:24:40|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|2
1643595890000|2022-01-31 02:24:50|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|2
1643595900000|2022-01-31 02:25:00|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|43450.8|43430.8|0
1643595930000|2022-01-31 02:25:30|43453.3|43433.3|43458.3|43438.3|43458.3|43438.3|43453.3|43433.3|3
1643595940000|2022-01-31 02:25:40|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|43455.8|43435.8|0
1643595950000|2022-01-31 02:25:50|43455|43435|43455|43435|43455|43435|43455|43435|0
1643595960000|2022-01-31 02:26:00|43454.3|43434.3|43450|43430|43454.3|43434.3|43450|43430|0
1643595970000|2022-01-31 02:26:10|43450.8|43430.8|43450|43430|43452.5|43432.5|43450|43430|0
1643595980000|2022-01-31 02:26:20|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43450|43430|0
1643596000000|2022-01-31 02:26:40|43451.8|43431.8|43450.8|43430.8|43451.8|43431.8|43449|43429|3
1643596040000|2022-01-31 02:27:20|43445.8|43425.8|43448.3|43428.3|43448.3|43428.3|43445.8|43425.8|6
1643596050000|2022-01-31 02:27:30|43447.5|43427.5|43445.8|43425.8|43447.5|43427.5|43442.5|43422.5|5
1643596060000|2022-01-31 02:27:40|43447.5|43427.5|43446.8|43426.8|43447.5|43427.5|43445.8|43425.8|2
1643596070000|2022-01-31 02:27:50|43444.3|43424.3|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|0
1643596090000|2022-01-31 02:28:10|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|43439.3|43419.3|1
1643596100000|2022-01-31 02:28:20|43440|43420|43444.3|43424.3|43444.3|43424.3|43440|43420|3
1643596120000|2022-01-31 02:28:40|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|4
1643596160000|2022-01-31 02:29:20|||||||||1
1643596170000|2022-01-31 02:29:30|43444.3|43424.3|43447.5|43427.5|43447.5|43427.5|43444.3|43424.3|1
1643596190000|2022-01-31 02:29:50|43448.3|43428.3|43448.3|43428.3|43448.3|43428.3|43447.5|43427.5|0
1643596200000|2022-01-31 02:30:00|43449|43429|43455|43435|43455|43435|43449|43429|1
1643596210000|2022-01-31 02:30:10|43457.5|43437.5|43466.8|43446.8|43466.8|43446.8|43457.5|43437.5|4
1643596230000|2022-01-31 02:30:30|43467.5|43447.5|43461|43441|43467.5|43447.5|43461|43441|5
1643596240000|2022-01-31 02:30:40|43462.5|43442.5|43466.8|43446.8|43466.8|43446.8|43462.5|43442.5|2
1643596260000|2022-01-31 02:31:00|43470.8|43450.8|43470.8|43450.8|43470.8|43450.8|43467.5|43447.5|13
1643596270000|2022-01-31 02:31:10|43470|43450|43470.8|43450.8|43470.8|43450.8|43470|43450|2
1643596280000|2022-01-31 02:31:20|43470|43450|43470.8|43450.8|43470.8|43450.8|43470|43450|0
1643596290000|2022-01-31 02:31:30|43480|43460|43491.8|43471.8|43501|43481|43480|43460|21
1643596300000|2022-01-31 02:31:40|43490|43470|43495|43475|43496.8|43476.8|43490|43470|15
1643596310000|2022-01-31 02:31:50|43497.5|43477.5|43496.8|43476.8|43499.3|43479.3|43496.8|43476.8|2
1643596320000|2022-01-31 02:32:00|43486.8|43466.8|43484.3|43464.3|43486.8|43466.8|43484.3|43464.3|3
1643596340000|2022-01-31 02:32:20|43481.8|43461.8|43479.3|43459.3|43481.8|43461.8|43479.3|43459.3|2
1643596350000|2022-01-31 02:32:30|43481.1|43461.1|43471.8|43451.8|43481.1|43461.1|43471.8|43451.8|3
1643596360000|2022-01-31 02:32:40|43473.6|43453.6|43476.8|43456.8|43476.8|43456.8|43473.6|43453.6|0
1643596370000|2022-01-31 02:32:50|43478.6|43458.6|43481.8|43461.8|43481.8|43461.8|43476.8|43456.8|3
1643596380000|2022-01-31 02:33:00|43477.5|43457.5|43477.5|43457.5|43479.3|43459.3|43477.5|43457.5|2
1643596390000|2022-01-31 02:33:10|43479.3|43459.3|43479.3|43459.3|43481.8|43461.8|43477.5|43457.5|2
1643596400000|2022-01-31 02:33:20|43477.5|43457.5|43476.8|43456.8|43477.5|43457.5|43476.8|43456.8|3
1643596410000|2022-01-31 02:33:30|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|43474.3|43454.3|0
1643596430000|2022-01-31 02:33:50|43471.8|43451.8|43466.8|43446.8|43471.8|43451.8|43466.8|43446.8|1
1643596440000|2022-01-31 02:34:00|43464.3|43444.3|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|0
1643596450000|2022-01-31 02:34:10|43459.3|43439.3|43449.3|43429.3|43459.3|43439.3|43446.8|43426.8|5
1643596460000|2022-01-31 02:34:20|43444.3|43424.3|43449.3|43429.3|43449.3|43429.3|43444.3|43424.3|2
1643596490000|2022-01-31 02:34:50|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|0
1643596500000|2022-01-31 02:35:00|43449.3|43429.3|43444.3|43424.3|43449.3|43429.3|43441.8|43421.8|3
1643596510000|2022-01-31 02:35:10|43445|43425|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|0
1643596520000|2022-01-31 02:35:20|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|43446.8|43426.8|1
1643596530000|2022-01-31 02:35:30|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|2
1643596540000|2022-01-31 02:35:40|43443.6|43423.6|43439.3|43419.3|43443.6|43423.6|43439.3|43419.3|2
1643596550000|2022-01-31 02:35:50|||||||||1
1643596560000|2022-01-31 02:36:00|43441.8|43421.8|43439.3|43419.3|43442.5|43422.5|43439.3|43419.3|1
1643596570000|2022-01-31 02:36:10|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|43444.3|43424.3|0
1643596580000|2022-01-31 02:36:20|43443.6|43423.6|43441.8|43421.8|43443.6|43423.6|43441.8|43421.8|0
1643596590000|2022-01-31 02:36:30|43445.3|43425.3|43444.3|43424.3|43446.8|43426.8|43444.3|43424.3|2
1643596600000|2022-01-31 02:36:40|43445|43425|43464.3|43444.3|43464.3|43444.3|43445|43425|3
1643596610000|2022-01-31 02:36:50|||||||||4
1643596620000|2022-01-31 02:37:00|43463.6|43443.6|43462.5|43442.5|43463.6|43443.6|43462.5|43442.5|0
1643596630000|2022-01-31 02:37:10|43464.3|43444.3|43468.6|43448.6|43468.6|43448.6|43464.3|43444.3|2
1643596640000|2022-01-31 02:37:20|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|0
1643596650000|2022-01-31 02:37:30|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|43466.1|43446.1|0
1643596660000|2022-01-31 02:37:40|43464.3|43444.3|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|0
1643596670000|2022-01-31 02:37:50|43463.6|43443.6|43461.1|43441.1|43464.3|43444.3|43461.1|43441.1|1
1643596680000|2022-01-31 02:38:00|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43458.6|43438.6|0
1643596710000|2022-01-31 02:38:30|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|2
1643596720000|2022-01-31 02:38:40|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643596740000|2022-01-31 02:39:00|43456.8|43436.8|43456.8|43436.8|43459.3|43439.3|43456.8|43436.8|4
1643596750000|2022-01-31 02:39:10|43459.3|43439.3|43452.5|43432.5|43459.3|43439.3|43452.5|43432.5|2
1643596760000|2022-01-31 02:39:20|43451.8|43431.8|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|0
1643596800000|2022-01-31 02:40:00|43452.5|43432.5|43454.3|43434.3|43454.3|43434.3|43451.8|43431.8|1
1643596840000|2022-01-31 02:40:40|||||||||2
1643596890000|2022-01-31 02:41:30|||||||||1
1643596900000|2022-01-31 02:41:40|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|43452.5|43432.5|0
1643596910000|2022-01-31 02:41:50|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|0
1643596920000|2022-01-31 02:42:00|||||||||1
1643596930000|2022-01-31 02:42:10|||||||||2
1643596940000|2022-01-31 02:42:20|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|0
1643596950000|2022-01-31 02:42:30|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643596960000|2022-01-31 02:42:40|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|0
1643596970000|2022-01-31 02:42:50|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|1
1643596980000|2022-01-31 02:43:00|43458.6|43438.6|43456.8|43436.8|43458.6|43438.6|43456.8|43436.8|0
1643597030000|2022-01-31 02:43:50|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|0
1643597040000|2022-01-31 02:44:00|43456.1|43436.1|43454.3|43434.3|43456.1|43436.1|43454.3|43434.3|0
1643597060000|2022-01-31 02:44:20|||||||||1
1643597070000|2022-01-31 02:44:30|43452.5|43432.5|43454.3|43434.3|43454.3|43434.3|43452.5|43432.5|1
1643597100000|2022-01-31 02:45:00|||||||||1
1643597130000|2022-01-31 02:45:30|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|4
1643597140000|2022-01-31 02:45:40|||||||||1
1643597210000|2022-01-31 02:46:50|||||||||2
1643597220000|2022-01-31 02:47:00|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|43457.5|43437.5|0
1643597230000|2022-01-31 02:47:10|||||||||1
1643597240000|2022-01-31 02:47:20|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|0
1643597260000|2022-01-31 02:47:40|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|43454.3|43434.3|0
1643597280000|2022-01-31 02:48:00|||||||||1
1643597350000|2022-01-31 02:49:10|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|1
1643597360000|2022-01-31 02:49:20|43456.1|43436.1|43456.8|43436.8|43456.8|43436.8|43456.1|43436.1|1
1643597370000|2022-01-31 02:49:30|43456.1|43436.1|43459.3|43439.3|43459.3|43439.3|43454.3|43434.3|0
1643597380000|2022-01-31 02:49:40|43458.6|43438.6|43456.8|43436.8|43458.6|43438.6|43454.3|43434.3|0
1643597390000|2022-01-31 02:49:50|43456.1|43436.1|43454.3|43434.3|43456.1|43436.1|43454.3|43434.3|9
1643597410000|2022-01-31 02:50:10|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643597420000|2022-01-31 02:50:20|43461.8|43441.8|43459.3|43439.3|43461.8|43441.8|43459.3|43439.3|0
1643597430000|2022-01-31 02:50:30|43461.8|43441.8|43461.8|43441.8|43464.3|43444.3|43459.3|43439.3|6
1643597440000|2022-01-31 02:50:40|43461.1|43441.1|43459.3|43439.3|43461.1|43441.1|43459.3|43439.3|0
1643597510000|2022-01-31 02:51:50|43453.6|43433.6|43451.8|43431.8|43453.6|43433.6|43449.3|43429.3|5
1643597530000|2022-01-31 02:52:10|43451.1|43431.1|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|0
1643597550000|2022-01-31 02:52:30|43451.1|43431.1|43451.8|43431.8|43451.8|43431.8|43449.3|43429.3|0
1643597560000|2022-01-31 02:52:40|43450|43430|43449.3|43429.3|43450|43430|43449.3|43429.3|1
1643597580000|2022-01-31 02:53:00|43451.8|43431.8|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|2
1643597600000|2022-01-31 02:53:20|43450|43430|43451.8|43431.8|43451.8|43431.8|43450|43430|0
1643597610000|2022-01-31 02:53:30|43454.3|43434.3|43456.8|43436.8|43456.8|43436.8|43454.3|43434.3|2
1643597620000|2022-01-31 02:53:40|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|3
1643597630000|2022-01-31 02:53:50|43466.8|43446.8|43467.5|43447.5|43470|43450|43466.8|43446.8|3
1643597640000|2022-01-31 02:54:00|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.1|43446.1|2
1643597650000|2022-01-31 02:54:10|43466.1|43446.1|43456.8|43436.8|43466.1|43446.1|43456.8|43436.8|0
1643597660000|2022-01-31 02:54:20|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643597670000|2022-01-31 02:54:30|43461.8|43441.8|43466.8|43446.8|43466.8|43446.8|43461.8|43441.8|1
1643597690000|2022-01-31 02:54:50|43467.5|43447.5|43466.1|43446.1|43469.3|43449.3|43466.1|43446.1|1
1643597700000|2022-01-31 02:55:00|43466.8|43446.8|43459.3|43439.3|43466.8|43446.8|43459.3|43439.3|0
1643597720000|2022-01-31 02:55:20|43460|43440|43461.8|43441.8|43464.3|43444.3|43460|43440|0
1643597730000|2022-01-31 02:55:30|43462.5|43442.5|43464.3|43444.3|43464.3|43444.3|43462.5|43442.5|0
1643597760000|2022-01-31 02:56:00|43462.5|43442.5|43461.8|43441.8|43462.5|43442.5|43461.8|43441.8|1
1643597770000|2022-01-31 02:56:10|||||||||1
1643597780000|2022-01-31 02:56:20|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643597800000|2022-01-31 02:56:40|43460|43440|43464.3|43444.3|43464.3|43444.3|43460|43440|1
1643597810000|2022-01-31 02:56:50|||||||||1
1643597820000|2022-01-31 02:57:00|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|0
1643597840000|2022-01-31 02:57:20|43461.8|43441.8|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1643597850000|2022-01-31 02:57:30|43463.6|43443.6|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|0
1643597860000|2022-01-31 02:57:40|43466.8|43446.8|43464.3|43444.3|43466.8|43446.8|43464.3|43444.3|0
1643597870000|2022-01-31 02:57:50|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|0
1643597880000|2022-01-31 02:58:00|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43466.8|43446.8|0
1643597890000|2022-01-31 02:58:10|43466.8|43446.8|43476.8|43456.8|43479.3|43459.3|43466.8|43446.8|2
1643597900000|2022-01-31 02:58:20|43472.5|43452.5|43469.3|43449.3|43472.5|43452.5|43466.8|43446.8|0
1643597910000|2022-01-31 02:58:30|43466.8|43446.8|43464.3|43444.3|43468.6|43448.6|43464.3|43444.3|0
1643597920000|2022-01-31 02:58:40|43463.6|43443.6|43464.3|43444.3|43464.3|43444.3|43461.8|43441.8|11
1643597930000|2022-01-31 02:58:50|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|0
1643597940000|2022-01-31 02:59:00|43466.1|43446.1|43464.3|43444.3|43466.1|43446.1|43464.3|43444.3|1
1643597960000|2022-01-31 02:59:20|43463.6|43443.6|43461.8|43441.8|43463.6|43443.6|43461.8|43441.8|0
1643597970000|2022-01-31 02:59:30|43464.3|43444.3|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|0
1643597980000|2022-01-31 02:59:40|43462.5|43442.5|43461.1|43441.1|43462.5|43442.5|43461.1|43441.1|2
1643597990000|2022-01-31 02:59:50|43461.8|43441.8|43456.8|43436.8|43461.8|43441.8|43456.8|43436.8|5
1643598000000|2022-01-31 03:00:00|43454.3|43434.3|43460.3|43440.3|43460.3|43440.3|43446.8|43426.8|13
1643598010000|2022-01-31 03:00:10|43458.6|43438.6|43458.6|43438.6|43461.1|43441.1|43458.6|43438.6|0
1643598020000|2022-01-31 03:00:20|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|0
1643598030000|2022-01-31 03:00:30|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|43461.1|43441.1|0
1643598040000|2022-01-31 03:00:40|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|0
1643598050000|2022-01-31 03:00:50|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|0
1643598060000|2022-01-31 03:01:00|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|43459.3|43439.3|0
1643598070000|2022-01-31 03:01:10|43461.8|43441.8|43461.1|43441.1|43461.8|43441.8|43461.1|43441.1|0
1643598080000|2022-01-31 03:01:20|43461.8|43441.8|43461.8|43441.8|43464.3|43444.3|43461.8|43441.8|1
1643598090000|2022-01-31 03:01:30|43462.5|43442.5|43464.3|43444.3|43464.3|43444.3|43462.5|43442.5|0
1643598100000|2022-01-31 03:01:40|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|0
1643598110000|2022-01-31 03:01:50|43465|43445|43464.3|43444.3|43465.8|43445.8|43464.3|43444.3|7
1643598120000|2022-01-31 03:02:00|43466.1|43446.1|43471.1|43451.1|43471.8|43451.8|43466.1|43446.1|6
1643598130000|2022-01-31 03:02:10|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|43469.3|43449.3|0
1643598140000|2022-01-31 03:02:20|43466.1|43446.1|43464.3|43444.3|43466.1|43446.1|43464.3|43444.3|0
1643598150000|2022-01-31 03:02:30|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|0
1643598170000|2022-01-31 03:02:50|43456.8|43436.8|43456.8|43436.8|43456.8|43436.8|43456.1|43436.1|4
1643598180000|2022-01-31 03:03:00|43457.5|43437.5|43459.3|43439.3|43459.3|43439.3|43457.5|43437.5|1
1643598190000|2022-01-31 03:03:10|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1643598200000|2022-01-31 03:03:20|43462.5|43442.5|43466.8|43446.8|43466.8|43446.8|43462.5|43442.5|0
1643598210000|2022-01-31 03:03:30|43467.5|43447.5|43466.8|43446.8|43469.3|43449.3|43466.8|43446.8|1
1643598220000|2022-01-31 03:03:40|43469.3|43449.3|43469.3|43449.3|43471.8|43451.8|43469.3|43449.3|0
1643598230000|2022-01-31 03:03:50|43468.6|43448.6|43466.8|43446.8|43468.6|43448.6|43466.8|43446.8|1
1643598240000|2022-01-31 03:04:00|43465|43445|43460|43440|43465|43445|43460|43440|1
1643598250000|2022-01-31 03:04:10|43462.5|43442.5|43464.3|43444.3|43464.3|43444.3|43462.5|43442.5|2
1643598260000|2022-01-31 03:04:20|43465|43445|43466.8|43446.8|43466.8|43446.8|43465|43445|0
1643598270000|2022-01-31 03:04:30|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|43464.3|43444.3|0
1643598280000|2022-01-31 03:04:40|43465|43445|43469.3|43449.3|43469.3|43449.3|43465|43445|0
1643598300000|2022-01-31 03:05:00|43471.1|43451.1|43466.8|43446.8|43471.8|43451.8|43466.8|43446.8|4
1643598310000|2022-01-31 03:05:10|43464.3|43444.3|43461.8|43441.8|43464.3|43444.3|43459.3|43439.3|13
1643598320000|2022-01-31 03:05:20|43467.5|43447.5|43470|43450|43470|43450|43467.5|43447.5|2
1643598330000|2022-01-31 03:05:30|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|43466.8|43446.8|4
1643598340000|2022-01-31 03:05:40|43465|43445|43461.8|43441.8|43465|43445|43461.8|43441.8|1
1643598350000|2022-01-31 03:05:50|43461.1|43441.1|43454.3|43434.3|43461.1|43441.1|43451.8|43431.8|17
1643598360000|2022-01-31 03:06:00|43456.8|43436.8|43459.3|43439.3|43459.3|43439.3|43456.8|43436.8|4
1643598370000|2022-01-31 03:06:10|43455|43435|43455.8|43435.8|43455.8|43435.8|43455|43435|1
1643598380000|2022-01-31 03:06:20|43457.5|43437.5|43461.1|43441.1|43461.8|43441.8|43457.5|43437.5|7
1643598390000|2022-01-31 03:06:30|43459.3|43439.3|43461.8|43441.8|43461.8|43441.8|43459.3|43439.3|1
1643598400000|2022-01-31 03:06:40|43461.1|43441.1|43454.3|43434.3|43461.1|43441.1|43454.3|43434.3|8
1643598410000|2022-01-31 03:06:50|43456.8|43436.8|43456.1|43436.1|43456.8|43436.8|43454.3|43434.3|2
1643598420000|2022-01-31 03:07:00|43456.8|43436.8|43454.3|43434.3|43456.8|43436.8|43454.3|43434.3|13
1643598430000|2022-01-31 03:07:10|43456.1|43436.1|43451.8|43431.8|43456.1|43436.1|43451.8|43431.8|8
1643598440000|2022-01-31 03:07:20|||||||||2
1643598450000|2022-01-31 03:07:30|43452.5|43432.5|43454.3|43434.3|43454.3|43434.3|43452.5|43432.5|5
1643598460000|2022-01-31 03:07:40|43453.6|43433.6|43451.8|43431.8|43453.6|43433.6|43451.8|43431.8|0
1643598470000|2022-01-31 03:07:50|43449.3|43429.3|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|14
1643598480000|2022-01-31 03:08:00|43450|43430|43449.3|43429.3|43451.8|43431.8|43449.3|43429.3|1
1643598490000|2022-01-31 03:08:10|43448.6|43428.6|43446.1|43426.1|43448.6|43428.6|43446.1|43426.1|2
1643598500000|2022-01-31 03:08:20|43443.6|43423.6|43434.3|43414.3|43443.6|43423.6|43434.3|43414.3|8
1643598510000|2022-01-31 03:08:30|43431.8|43411.8|43431.8|43411.8|43431.8|43411.8|43429.3|43409.3|3
1643598530000|2022-01-31 03:08:50|43429.3|43409.3|43429.3|43409.3|43431.8|43411.8|43429.3|43409.3|2
1643598540000|2022-01-31 03:09:00|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|43426.8|43406.8|1
1643598550000|2022-01-31 03:09:10|43426.1|43406.1|43424.3|43404.3|43426.1|43406.1|43424.3|43404.3|1
1643598560000|2022-01-31 03:09:20|43421.8|43401.8|43419.3|43399.3|43421.8|43401.8|43419.3|43399.3|3
1643598570000|2022-01-31 03:09:30|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|43416.1|43396.1|5
1643598580000|2022-01-31 03:09:40|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|14
1643598590000|2022-01-31 03:09:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|0
1643598600000|2022-01-31 03:10:00|43411.1|43391.1|43401.8|43381.8|43411.1|43391.1|43399.3|43379.3|17
1643598610000|2022-01-31 03:10:10|||||||||5
1643598620000|2022-01-31 03:10:20|43404.3|43384.3|43406.8|43386.8|43406.8|43386.8|43404.3|43384.3|8
1643598630000|2022-01-31 03:10:30|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|1
1643598640000|2022-01-31 03:10:40|43413.6|43393.6|43411.8|43391.8|43413.6|43393.6|43410.3|43390.3|3
1643598650000|2022-01-31 03:10:50|43409.3|43389.3|43409.3|43389.3|43411.8|43391.8|43409.3|43389.3|5
1643598660000|2022-01-31 03:11:00|43410|43390|43417.5|43397.5|43417.5|43397.5|43410|43390|10
1643598670000|2022-01-31 03:11:10|43418.3|43398.3|43412.6|43392.6|43427.6|43407.6|43412.6|43392.6|7
1643598680000|2022-01-31 03:11:20|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|8
1643598690000|2022-01-31 03:11:30|43414.3|43394.3|43411.8|43391.8|43414.3|43394.3|43411.8|43391.8|1
1643598700000|2022-01-31 03:11:40|43412.6|43392.6|43415.1|43395.1|43415.1|43395.1|43412.6|43392.6|4
1643598710000|2022-01-31 03:11:50|43412.6|43392.6|43411.1|43391.1|43412.6|43392.6|43411.1|43391.1|2
1643598720000|2022-01-31 03:12:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|0
1643598740000|2022-01-31 03:12:20|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|43406.8|43386.8|2
1643598750000|2022-01-31 03:12:30|43404.3|43384.3|43401.1|43381.1|43404.3|43384.3|43401.1|43381.1|5
1643598760000|2022-01-31 03:12:40|43401.8|43381.8|43397.6|43377.6|43401.8|43381.8|43394.3|43374.3|32
1643598770000|2022-01-31 03:12:50|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|8
1643598780000|2022-01-31 03:13:00|43402.6|43382.6|43401.8|43381.8|43404.3|43384.3|43401.8|43381.8|15
1643598790000|2022-01-31 03:13:10|43399.3|43379.3|43399.3|43379.3|43399.3|43379.3|43396.8|43376.8|4
1643598800000|2022-01-31 03:13:20|43401.8|43381.8|43401.8|43381.8|43401.8|43381.8|43399.3|43379.3|2
1643598810000|2022-01-31 03:13:30|43399.3|43379.3|43386.1|43366.1|43400.1|43380.1|43386.1|43366.1|6
1643598820000|2022-01-31 03:13:40|43384.3|43364.3|43379.3|43359.3|43386.8|43366.8|43379.3|43359.3|10
1643598830000|2022-01-31 03:13:50|43378.6|43358.6|43375.8|43355.8|43379.3|43359.3|43375.8|43355.8|2
1643598840000|2022-01-31 03:14:00|43377.6|43357.6|43374.3|43354.3|43377.6|43357.6|43374.3|43354.3|7
1643598850000|2022-01-31 03:14:10|43372.6|43352.6|43371.8|43351.8|43372.6|43352.6|43371.8|43351.8|2
1643598860000|2022-01-31 03:14:20|43371.1|43351.1|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|5
1643598870000|2022-01-31 03:14:30|43369.3|43349.3|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|17
1643598880000|2022-01-31 03:14:40|43369.3|43349.3|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|11
1643598890000|2022-01-31 03:14:50|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|2
1643598900000|2022-01-31 03:15:00|43370.1|43350.1|43371.8|43351.8|43371.8|43351.8|43366.8|43346.8|7
1643598910000|2022-01-31 03:15:10|43370.1|43350.1|43367.6|43347.6|43370.1|43350.1|43367.6|43347.6|2
1643598920000|2022-01-31 03:15:20|43368.3|43348.3|43370.1|43350.1|43370.1|43350.1|43368.3|43348.3|1
1643598930000|2022-01-31 03:15:30|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43369.3|43349.3|2
1643598940000|2022-01-31 03:15:40|43369.3|43349.3|43366.8|43346.8|43369.3|43349.3|43366.8|43346.8|1
1643598950000|2022-01-31 03:15:50|43365.1|43345.1|43366.8|43346.8|43367.6|43347.6|43364.3|43344.3|6
1643598960000|2022-01-31 03:16:00|43369.3|43349.3|43372.6|43352.6|43372.6|43352.6|43369.3|43349.3|12
1643598970000|2022-01-31 03:16:10|||||||||1
1643598980000|2022-01-31 03:16:20|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43366.8|43346.8|6
1643598990000|2022-01-31 03:16:30|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|1
1643599000000|2022-01-31 03:16:40|43360.1|43340.1|43336.8|43316.8|43360.1|43340.1|43336.8|43316.8|25
1643599010000|2022-01-31 03:16:50|43334.3|43314.3|43319.3|43299.3|43334.3|43314.3|43319.3|43299.3|14
1643599020000|2022-01-31 03:17:00|43318.6|43298.6|43319.3|43299.3|43319.3|43299.3|43318.6|43298.6|3
1643599030000|2022-01-31 03:17:10|43318.6|43298.6|43318.6|43298.6|43319.3|43299.3|43318.6|43298.6|5
1643599040000|2022-01-31 03:17:20|43319.3|43299.3|43321.8|43301.8|43321.8|43301.8|43317.6|43297.6|5
1643599050000|2022-01-31 03:17:30|43317.6|43297.6|43321.8|43301.8|43321.8|43301.8|43316.8|43296.8|3
1643599060000|2022-01-31 03:17:40|43319.3|43299.3|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|4
1643599070000|2022-01-31 03:17:50|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43321.8|43301.8|2
1643599080000|2022-01-31 03:18:00|43324.3|43304.3|43329.3|43309.3|43329.3|43309.3|43324.3|43304.3|5
1643599090000|2022-01-31 03:18:10|43331.8|43311.8|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|6
1643599100000|2022-01-31 03:18:20|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|43331.1|43311.1|9
1643599110000|2022-01-31 03:18:30|43329.3|43309.3|43331.8|43311.8|43331.8|43311.8|43329.3|43309.3|8
1643599120000|2022-01-31 03:18:40|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|2
1643599130000|2022-01-31 03:18:50|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|43326.8|43306.8|0
1643599140000|2022-01-31 03:19:00|43329.3|43309.3|43326.8|43306.8|43329.3|43309.3|43326.8|43306.8|4
1643599150000|2022-01-31 03:19:10|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|5
1643599160000|2022-01-31 03:19:20|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|43322.6|43302.6|2
1643599170000|2022-01-31 03:19:30|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|5
1643599180000|2022-01-31 03:19:40|43321.8|43301.8|43319.3|43299.3|43321.8|43301.8|43319.3|43299.3|4
1643599190000|2022-01-31 03:19:50|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|0
1643599200000|2022-01-31 03:20:00|43324.3|43304.3|43323.6|43303.6|43324.3|43304.3|43321.8|43301.8|1
1643599210000|2022-01-31 03:20:10|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|43321.8|43301.8|2
1643599230000|2022-01-31 03:20:30|43323.6|43303.6|43324.3|43304.3|43324.3|43304.3|43323.6|43303.6|3
1643599250000|2022-01-31 03:20:50|43326.1|43306.1|43334.3|43314.3|43334.3|43314.3|43326.1|43306.1|6
1643599260000|2022-01-31 03:21:00|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|43339.3|43319.3|2
1643599270000|2022-01-31 03:21:10|43336.8|43316.8|43339.3|43319.3|43339.3|43319.3|43336.8|43316.8|0
1643599280000|2022-01-31 03:21:20|43338.6|43318.6|43334.3|43314.3|43338.6|43318.6|43332.6|43312.6|1
1643599290000|2022-01-31 03:21:30|43331.8|43311.8|43331.1|43311.1|43331.8|43311.8|43331.1|43311.1|1
1643599310000|2022-01-31 03:21:50|||||||||1
1643599320000|2022-01-31 03:22:00|43331.8|43311.8|43329.3|43309.3|43331.8|43311.8|43329.3|43309.3|8
1643599330000|2022-01-31 03:22:10|43330.1|43310.1|43339.3|43319.3|43339.3|43319.3|43330.1|43310.1|4
1643599340000|2022-01-31 03:22:20|43337.6|43317.6|43336.8|43316.8|43338.6|43318.6|43336.8|43316.8|2
1643599360000|2022-01-31 03:22:40|43332.6|43312.6|43329.3|43309.3|43332.6|43312.6|43329.3|43309.3|1
1643599370000|2022-01-31 03:22:50|43331.1|43311.1|43331.8|43311.8|43331.8|43311.8|43331.1|43311.1|1
1643599380000|2022-01-31 03:23:00|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|43329.3|43309.3|1
1643599390000|2022-01-31 03:23:10|43326.8|43306.8|43324.3|43304.3|43326.8|43306.8|43324.3|43304.3|5
1643599400000|2022-01-31 03:23:20|||||||||1
1643599410000|2022-01-31 03:23:30|43322.6|43302.6|43314.3|43294.3|43322.6|43302.6|43314.3|43294.3|6
1643599420000|2022-01-31 03:23:40|43313.6|43293.6|43314.3|43294.3|43314.3|43294.3|43311.1|43291.1|7
1643599430000|2022-01-31 03:23:50|43316.1|43296.1|43319.3|43299.3|43319.3|43299.3|43314.3|43294.3|2
1643599440000|2022-01-31 03:24:00|43317.6|43297.6|43316.8|43296.8|43319.3|43299.3|43316.8|43296.8|0
1643599450000|2022-01-31 03:24:10|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|43319.3|43299.3|1
1643599460000|2022-01-31 03:24:20|43316.8|43296.8|43316.8|43296.8|43319.3|43299.3|43316.8|43296.8|2
1643599470000|2022-01-31 03:24:30|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|1
1643599480000|2022-01-31 03:24:40|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|43311.8|43291.8|0
1643599500000|2022-01-31 03:25:00|43310.1|43290.1|43314.3|43294.3|43314.3|43294.3|43310.1|43290.1|4
1643599510000|2022-01-31 03:25:10|43313.6|43293.6|43311.8|43291.8|43313.6|43293.6|43311.8|43291.8|1
1643599520000|2022-01-31 03:25:20|43313.6|43293.6|43291.1|43271.1|43313.6|43293.6|43291.1|43271.1|11
1643599530000|2022-01-31 03:25:30|43289.3|43269.3|43274.3|43254.3|43289.3|43269.3|43271.8|43251.8|21
1643599540000|2022-01-31 03:25:40|43273.6|43253.6|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|7
1643599560000|2022-01-31 03:26:00|43269.3|43249.3|43267.6|43247.6|43269.3|43249.3|43267.6|43247.6|2
1643599570000|2022-01-31 03:26:10|43266.8|43246.8|43266.1|43246.1|43267.6|43247.6|43266.1|43246.1|9
1643599590000|2022-01-31 03:26:30|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|0
1643599600000|2022-01-31 03:26:40|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|2
1643599610000|2022-01-31 03:26:50|||||||||3
1643599620000|2022-01-31 03:27:00|||||||||3
1643599640000|2022-01-31 03:27:20|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|4
1643599660000|2022-01-31 03:27:40|43272.6|43252.6|43269.3|43249.3|43272.6|43252.6|43269.3|43249.3|2
1643599670000|2022-01-31 03:27:50|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|1
1643599680000|2022-01-31 03:28:00|43267.8|43247.8|43266.8|43246.8|43267.8|43247.8|43266.8|43246.8|0
1643599690000|2022-01-31 03:28:10|43266.1|43246.1|43261.8|43241.8|43266.1|43246.1|43259.3|43239.3|6
1643599700000|2022-01-31 03:28:20|||||||||3
1643599710000|2022-01-31 03:28:30|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|43263.6|43243.6|0
1643599730000|2022-01-31 03:28:50|43266.1|43246.1|43266.1|43246.1|43267.8|43247.8|43266.1|43246.1|4
1643599740000|2022-01-31 03:29:00|43267.8|43247.8|43269.3|43249.3|43269.3|43249.3|43266.1|43246.1|4
1643599750000|2022-01-31 03:29:10|||||||||1
1643599760000|2022-01-31 03:29:20|43266.8|43246.8|43259.3|43239.3|43266.8|43246.8|43259.3|43239.3|6
1643599770000|2022-01-31 03:29:30|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|43257.6|43237.6|3
1643599780000|2022-01-31 03:29:40|||||||||2
1643599790000|2022-01-31 03:29:50|43254.3|43234.3|43250.1|43230.1|43254.3|43234.3|43250.1|43230.1|10
1643599800000|2022-01-31 03:30:00|43252.6|43232.6|43262.6|43242.6|43262.6|43242.6|43249.3|43229.3|13
1643599810000|2022-01-31 03:30:10|43265.1|43245.1|43263.3|43243.3|43265.1|43245.1|43263.3|43243.3|1
1643599820000|2022-01-31 03:30:20|||||||||1
1643599830000|2022-01-31 03:30:30|43266.8|43246.8|43269.3|43249.3|43269.3|43249.3|43266.8|43246.8|4
1643599840000|2022-01-31 03:30:40|43270.1|43250.1|43274.3|43254.3|43274.3|43254.3|43270.1|43250.1|1
1643599850000|2022-01-31 03:30:50|43271.8|43251.8|43274.3|43254.3|43274.3|43254.3|43271.8|43251.8|2
1643599870000|2022-01-31 03:31:10|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|2
1643599880000|2022-01-31 03:31:20|43281.1|43261.1|43284.3|43264.3|43284.3|43264.3|43279.3|43259.3|0
1643599890000|2022-01-31 03:31:30|43283.6|43263.6|43281.8|43261.8|43283.6|43263.6|43281.8|43261.8|3
1643599900000|2022-01-31 03:31:40|||||||||1
1643599910000|2022-01-31 03:31:50|43279.3|43259.3|43271.8|43251.8|43279.3|43259.3|43271.1|43251.1|3
1643599920000|2022-01-31 03:32:00|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|43274.3|43254.3|2
1643599930000|2022-01-31 03:32:10|43275.1|43255.1|43276.8|43256.8|43276.8|43256.8|43275.1|43255.1|0
1643599940000|2022-01-31 03:32:20|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|0
1643599950000|2022-01-31 03:32:30|43280.1|43260.1|43281.8|43261.8|43283.6|43263.6|43280.1|43260.1|0
1643599960000|2022-01-31 03:32:40|43286.8|43266.8|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|4
1643599970000|2022-01-31 03:32:50|43291.8|43271.8|43289.3|43269.3|43291.8|43271.8|43289.3|43269.3|0
1643599980000|2022-01-31 03:33:00|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|6
1643599990000|2022-01-31 03:33:10|43292.6|43272.6|43294.3|43274.3|43299.3|43279.3|43292.6|43272.6|5
1643600000000|2022-01-31 03:33:20|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|43287.6|43267.6|4
1643600010000|2022-01-31 03:33:30|43286.8|43266.8|43284.3|43264.3|43286.8|43266.8|43284.3|43264.3|0
1643600030000|2022-01-31 03:33:50|43281.8|43261.8|43274.3|43254.3|43281.8|43261.8|43274.3|43254.3|3
1643600040000|2022-01-31 03:34:00|43275.1|43255.1|43266.1|43246.1|43275.1|43255.1|43266.1|43246.1|5
1643600050000|2022-01-31 03:34:10|||||||||2
1643600060000|2022-01-31 03:34:20|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|43266.8|43246.8|0
1643600070000|2022-01-31 03:34:30|43264.3|43244.3|43263.6|43243.6|43266.8|43246.8|43263.6|43243.6|0
1643600080000|2022-01-31 03:34:40|43261.8|43241.8|43259.3|43239.3|43261.8|43241.8|43259.3|43239.3|1
1643600090000|2022-01-31 03:34:50|||||||||3
1643600100000|2022-01-31 03:35:00|43264.3|43244.3|43269.3|43249.3|43269.3|43249.3|43264.3|43244.3|5
1643600110000|2022-01-31 03:35:10|43268.6|43248.6|43269.3|43249.3|43269.3|43249.3|43268.6|43248.6|1
1643600120000|2022-01-31 03:35:20|43276.1|43256.1|43281.1|43261.1|43281.1|43261.1|43276.1|43256.1|3
1643600130000|2022-01-31 03:35:30|43281.8|43261.8|43286.8|43266.8|43286.8|43266.8|43281.8|43261.8|0
1643600140000|2022-01-31 03:35:40|43284.3|43264.3|43289.3|43269.3|43289.3|43269.3|43284.3|43264.3|0
1643600170000|2022-01-31 03:36:10|43291.8|43271.8|43289.3|43269.3|43291.8|43271.8|43289.3|43269.3|1
1643600180000|2022-01-31 03:36:20|43291.1|43271.1|43291.8|43271.8|43291.8|43271.8|43289.3|43269.3|1
1643600200000|2022-01-31 03:36:40|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|43292.6|43272.6|2
1643600210000|2022-01-31 03:36:50|43291.8|43271.8|43292.6|43272.6|43292.6|43272.6|43291.8|43271.8|1
1643600220000|2022-01-31 03:37:00|43294.3|43274.3|43296.1|43276.1|43296.1|43276.1|43294.3|43274.3|10
1643600230000|2022-01-31 03:37:10|43294.3|43274.3|43296.8|43276.8|43296.8|43276.8|43294.3|43274.3|0
1643600240000|2022-01-31 03:37:20|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|43299.3|43279.3|2
1643600250000|2022-01-31 03:37:30|43298.6|43278.6|43294.3|43274.3|43298.6|43278.6|43294.3|43274.3|0
1643600270000|2022-01-31 03:37:50|43287.6|43267.6|43285.1|43265.1|43287.6|43267.6|43285.1|43265.1|2
1643600300000|2022-01-31 03:38:20|43284.3|43264.3|43286.1|43266.1|43286.8|43266.8|43284.3|43264.3|4
1643600310000|2022-01-31 03:38:30|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43281.8|43261.8|2
1643600320000|2022-01-31 03:38:40|43282.6|43262.6|43282.6|43262.6|43284.3|43264.3|43279.3|43259.3|0
1643600330000|2022-01-31 03:38:50|43284.3|43264.3|43279.3|43259.3|43284.3|43264.3|43279.3|43259.3|0
1643600340000|2022-01-31 03:39:00|43281.1|43261.1|43281.8|43261.8|43284.3|43264.3|43281.1|43261.1|2
1643600350000|2022-01-31 03:39:10|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|43279.3|43259.3|1
1643600360000|2022-01-31 03:39:20|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|0
1643600370000|2022-01-31 03:39:30|43276.1|43256.1|43274.3|43254.3|43276.1|43256.1|43274.3|43254.3|0
1643600380000|2022-01-31 03:39:40|43276.8|43256.8|43276.8|43256.8|43276.8|43256.8|43274.3|43254.3|0
1643600400000|2022-01-31 03:40:00|43278.6|43258.6|43281.8|43261.8|43281.8|43261.8|43278.6|43258.6|1
1643600420000|2022-01-31 03:40:20|||||||||1
1643600430000|2022-01-31 03:40:30|43284.3|43264.3|43281.8|43261.8|43284.3|43264.3|43279.3|43259.3|0
1643600440000|2022-01-31 03:40:40|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|43284.3|43264.3|2
1643600460000|2022-01-31 03:41:00|43287.6|43267.6|43289.3|43269.3|43289.3|43269.3|43287.6|43267.6|2
1643600470000|2022-01-31 03:41:10|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|1
1643600480000|2022-01-31 03:41:20|43295.1|43275.1|43294.3|43274.3|43296.8|43276.8|43294.3|43274.3|0
1643600490000|2022-01-31 03:41:30|43296.8|43276.8|43294.3|43274.3|43296.8|43276.8|43294.3|43274.3|1
1643600500000|2022-01-31 03:41:40|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|43291.8|43271.8|2
1643600510000|2022-01-31 03:41:50|43291.1|43271.1|43281.8|43261.8|43291.1|43271.1|43281.8|43261.8|1
1643600520000|2022-01-31 03:42:00|43279.3|43259.3|43271.8|43251.8|43279.3|43259.3|43271.1|43251.1|4
1643600530000|2022-01-31 03:42:10|43271.1|43251.1|43271.8|43251.8|43271.8|43251.8|43271.1|43251.1|1
1643600540000|2022-01-31 03:42:20|43269.3|43249.3|43276.8|43256.8|43276.8|43256.8|43269.3|43249.3|2
1643600550000|2022-01-31 03:42:30|43279.3|43259.3|43276.8|43256.8|43279.3|43259.3|43276.8|43256.8|0
1643600560000|2022-01-31 03:42:40|43279.3|43259.3|43279.3|43259.3|43280.1|43260.1|43279.3|43259.3|4
1643600570000|2022-01-31 03:42:50|43280.1|43260.1|43279.3|43259.3|43281.8|43261.8|43279.3|43259.3|0
1643600580000|2022-01-31 03:43:00|43281.8|43261.8|43288.6|43268.6|43288.6|43268.6|43281.8|43261.8|4
1643600630000|2022-01-31 03:43:50|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|43294.3|43274.3|2
1643600640000|2022-01-31 03:44:00|43295.1|43275.1|43295.3|43275.3|43299.3|43279.3|43295.1|43275.1|2
1643600650000|2022-01-31 03:44:10|43293.6|43273.6|43293.6|43273.6|43294.3|43274.3|43293.6|43273.6|1
1643600660000|2022-01-31 03:44:20|43291.8|43271.8|43294.3|43274.3|43294.3|43274.3|43291.8|43271.8|2
1643600670000|2022-01-31 03:44:30|43293.6|43273.6|43291.8|43271.8|43294.3|43274.3|43291.1|43271.1|2
1643600680000|2022-01-31 03:44:40|43292.6|43272.6|43292.8|43272.8|43294.3|43274.3|43292.6|43272.6|0
1643600690000|2022-01-31 03:44:50|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|43291.1|43271.1|0
1643600700000|2022-01-31 03:45:00|43289.3|43269.3|43289.3|43269.3|43290.1|43270.1|43288.6|43268.6|3
1643600710000|2022-01-31 03:45:10|43286.8|43266.8|43286.1|43266.1|43288.6|43268.6|43282.8|43262.8|0
1643600720000|2022-01-31 03:45:20|43285.1|43265.1|43286.8|43266.8|43286.8|43266.8|43285.1|43265.1|0
1643600730000|2022-01-31 03:45:30|43286.1|43266.1|43286.8|43266.8|43286.8|43266.8|43286.1|43266.1|0
1643600740000|2022-01-31 03:45:40|43284.3|43264.3|43281.8|43261.8|43286.8|43266.8|43281.8|43261.8|1
1643600760000|2022-01-31 03:46:00|43281.1|43261.1|43275.1|43255.1|43281.1|43261.1|43275.1|43255.1|1
1643600770000|2022-01-31 03:46:10|43276.8|43256.8|43271.8|43251.8|43276.8|43256.8|43271.8|43251.8|2
1643600780000|2022-01-31 03:46:20|43269.3|43249.3|43266.1|43246.1|43269.3|43249.3|43266.1|43246.1|2
1643600790000|2022-01-31 03:46:30|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|0
1643600800000|2022-01-31 03:46:40|43263.6|43243.6|43258.6|43238.6|43263.6|43243.6|43256.1|43236.1|9
1643600810000|2022-01-31 03:46:50|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|1
1643600820000|2022-01-31 03:47:00|43261.8|43241.8|43256.8|43236.8|43261.8|43241.8|43256.8|43236.8|6
1643600870000|2022-01-31 03:47:50|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|3
1643600880000|2022-01-31 03:48:00|43253.6|43233.6|43251.8|43231.8|43256.1|43236.1|43251.8|43231.8|5
1643600890000|2022-01-31 03:48:10|43253.6|43233.6|43244.3|43224.3|43253.6|43233.6|43244.3|43224.3|7
1643600920000|2022-01-31 03:48:40|43241.8|43221.8|43236.8|43216.8|43241.8|43221.8|43236.8|43216.8|0
1643600930000|2022-01-31 03:48:50|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|43234.3|43214.3|0
1643600940000|2022-01-31 03:49:00|43236.8|43216.8|43242.6|43222.6|43242.6|43222.6|43236.8|43216.8|14
1643600960000|2022-01-31 03:49:20|43243.3|43223.3|43253.6|43233.6|43253.6|43233.6|43243.3|43223.3|2
1643600970000|2022-01-31 03:49:30|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|43254.3|43234.3|0
1643600980000|2022-01-31 03:49:40|43253.6|43233.6|43248.6|43228.6|43254.3|43234.3|43248.6|43228.6|3
1643600990000|2022-01-31 03:49:50|43251.1|43231.1|43251.8|43231.8|43251.8|43231.8|43251.1|43231.1|1
1643601000000|2022-01-31 03:50:00|43251.1|43231.1|43254.3|43234.3|43254.3|43234.3|43251.1|43231.1|5
1643601010000|2022-01-31 03:50:10|43256.1|43236.1|43256.8|43236.8|43256.8|43236.8|43256.1|43236.1|0
1643601020000|2022-01-31 03:50:20|43258.6|43238.6|43261.8|43241.8|43261.8|43241.8|43258.6|43238.6|2
1643601030000|2022-01-31 03:50:30|43261.1|43241.1|43256.1|43236.1|43261.1|43241.1|43256.1|43236.1|0
1643601040000|2022-01-31 03:50:40|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|43256.8|43236.8|0
1643601050000|2022-01-31 03:50:50|43255.1|43235.1|43246.8|43226.8|43255.1|43235.1|43245.1|43225.1|3
1643601060000|2022-01-31 03:51:00|43241.1|43221.1|43239.3|43219.3|43241.1|43221.1|43239.3|43219.3|1
1643601070000|2022-01-31 03:51:10|43238.6|43218.6|43234.3|43214.3|43238.6|43218.6|43234.3|43214.3|1
1643601080000|2022-01-31 03:51:20|43233.6|43213.6|43244.3|43224.3|43244.3|43224.3|43231.8|43211.8|4
1643601090000|2022-01-31 03:51:30|43242.6|43222.6|43249.3|43229.3|43249.3|43229.3|43242.6|43222.6|2
1643601100000|2022-01-31 03:51:40|43248.6|43228.6|43246.1|43226.1|43249.3|43229.3|43244.3|43224.3|3
1643601110000|2022-01-31 03:51:50|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|43246.8|43226.8|1
1643601120000|2022-01-31 03:52:00|43247.6|43227.6|43251.1|43231.1|43251.8|43231.8|43247.6|43227.6|0
1643601130000|2022-01-31 03:52:10|43254.3|43234.3|43248.6|43228.6|43254.3|43234.3|43248.6|43228.6|5
1643601140000|2022-01-31 03:52:20|43246.8|43226.8|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|1
1643601150000|2022-01-31 03:52:30|43246.1|43226.1|43241.1|43221.1|43246.1|43226.1|43241.1|43221.1|0
1643601160000|2022-01-31 03:52:40|43241.8|43221.8|43239.3|43219.3|43241.8|43221.8|43239.3|43219.3|0
1643601180000|2022-01-31 03:53:00|||||||||1
1643601190000|2022-01-31 03:53:10|43238.6|43218.6|43236.8|43216.8|43238.6|43218.6|43236.8|43216.8|0
1643601200000|2022-01-31 03:53:20|43237.6|43217.6|43236.8|43216.8|43239.3|43219.3|43236.8|43216.8|0
1643601220000|2022-01-31 03:53:40|43238.6|43218.6|43234.3|43214.3|43239.3|43219.3|43234.3|43214.3|0
1643601240000|2022-01-31 03:54:00|43232.6|43212.6|43230.8|43210.8|43232.6|43212.6|43230.8|43210.8|13
1643601250000|2022-01-31 03:54:10|43223.6|43203.6|43190.1|43170.1|43223.6|43203.6|43190.1|43170.1|17
1643601260000|2022-01-31 03:54:20|43189.3|43169.3|43196.1|43176.1|43196.1|43176.1|43189.3|43169.3|3
1643601270000|2022-01-31 03:54:30|43196.8|43176.8|43198.6|43178.6|43198.6|43178.6|43196.8|43176.8|2
1643601280000|2022-01-31 03:54:40|43196.8|43176.8|43196.8|43176.8|43198.6|43178.6|43196.8|43176.8|3
1643601290000|2022-01-31 03:54:50|43199.3|43179.3|43201.8|43181.8|43201.8|43181.8|43199.3|43179.3|4
1643601300000|2022-01-31 03:55:00|43202.6|43182.6|43211.8|43191.8|43211.8|43191.8|43202.6|43182.6|4
1643601310000|2022-01-31 03:55:10|43211.1|43191.1|43209.3|43189.3|43211.1|43191.1|43209.3|43189.3|1
1643601340000|2022-01-31 03:55:40|43211.8|43191.8|43214.3|43194.3|43214.3|43194.3|43211.8|43191.8|2
1643601350000|2022-01-31 03:55:50|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|0
1643601360000|2022-01-31 03:56:00|43211.1|43191.1|43209.3|43189.3|43211.1|43191.1|43209.3|43189.3|4
1643601370000|2022-01-31 03:56:10|43210.1|43190.1|43211.8|43191.8|43211.8|43191.8|43210.1|43190.1|0
1643601400000|2022-01-31 03:56:40|43206.8|43186.8|43206.8|43186.8|43209.3|43189.3|43206.8|43186.8|11
1643601410000|2022-01-31 03:56:50|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|2
1643601420000|2022-01-31 03:57:00|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|43201.8|43181.8|0
1643601430000|2022-01-31 03:57:10|43200.1|43180.1|43203.6|43183.6|43203.6|43183.6|43196.8|43176.8|4
1643601440000|2022-01-31 03:57:20|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|2
1643601450000|2022-01-31 03:57:30|43209.6|43189.6|43214.3|43194.3|43214.3|43194.3|43209.6|43189.6|0
1643601470000|2022-01-31 03:57:50|43216.8|43196.8|43221.1|43201.1|43221.1|43201.1|43216.8|43196.8|3
1643601480000|2022-01-31 03:58:00|43222.8|43202.8|43226.1|43206.1|43226.1|43206.1|43221.1|43201.1|2
1643601500000|2022-01-31 03:58:20|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|1
1643601510000|2022-01-31 03:58:30|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|0
1643601520000|2022-01-31 03:58:40|43231.8|43211.8|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|2
1643601530000|2022-01-31 03:58:50|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|43231.1|43211.1|2
1643601540000|2022-01-31 03:59:00|43229.3|43209.3|43226.8|43206.8|43229.3|43209.3|43226.8|43206.8|0
1643601550000|2022-01-31 03:59:10|43231.1|43211.1|43243.6|43223.6|43243.6|43223.6|43231.1|43211.1|7
1643601560000|2022-01-31 03:59:20|43244.3|43224.3|43244.3|43224.3|43246.8|43226.8|43244.3|43224.3|5
1643601570000|2022-01-31 03:59:30|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|43242.6|43222.6|1
1643601580000|2022-01-31 03:59:40|43244.3|43224.3|43240.1|43220.1|43244.3|43224.3|43240.1|43220.1|0
1643601590000|2022-01-31 03:59:50|43239.3|43219.3|43229.3|43209.3|43239.3|43219.3|43229.3|43209.3|5
1643601600000|2022-01-31 04:00:00|43226.1|43206.1|43224.3|43204.3|43228.6|43208.6|43224.3|43204.3|3
1643601610000|2022-01-31 04:00:10|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|1
1643601620000|2022-01-31 04:00:20|43221.8|43201.8|43226.1|43206.1|43226.1|43206.1|43221.8|43201.8|0
1643601630000|2022-01-31 04:00:30|43221.1|43201.1|43221.8|43201.8|43221.8|43201.8|43221.1|43201.1|1
1643601640000|2022-01-31 04:00:40|43223.6|43203.6|43226.1|43206.1|43226.1|43206.1|43223.6|43203.6|2
1643601660000|2022-01-31 04:01:00|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|43229.3|43209.3|0
1643601670000|2022-01-31 04:01:10|43228.6|43208.6|43226.8|43206.8|43228.6|43208.6|43225.1|43205.1|4
1643601690000|2022-01-31 04:01:30|43226.1|43206.1|43224.3|43204.3|43226.1|43206.1|43224.3|43204.3|0
1643601700000|2022-01-31 04:01:40|43223.6|43203.6|43221.1|43201.1|43223.6|43203.6|43221.1|43201.1|1
1643601710000|2022-01-31 04:01:50|43218.6|43198.6|43214.3|43194.3|43218.6|43198.6|43214.3|43194.3|1
1643601720000|2022-01-31 04:02:00|43211.8|43191.8|43216.8|43196.8|43216.8|43196.8|43211.8|43191.8|9
1643601730000|2022-01-31 04:02:10|43218.6|43198.6|43223.6|43203.6|43223.6|43203.6|43218.6|43198.6|1
1643601750000|2022-01-31 04:02:30|||||||||1
1643601760000|2022-01-31 04:02:40|43221.8|43201.8|43214.3|43194.3|43221.8|43201.8|43214.3|43194.3|7
1643601770000|2022-01-31 04:02:50|43211.8|43191.8|43204.3|43184.3|43211.8|43191.8|43204.3|43184.3|3
1643601780000|2022-01-31 04:03:00|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|3
1643601790000|2022-01-31 04:03:10|43196.1|43176.1|43199.3|43179.3|43199.3|43179.3|43196.1|43176.1|3
1643601800000|2022-01-31 04:03:20|43201.8|43181.8|43204.3|43184.3|43204.3|43184.3|43201.8|43181.8|0
1643601820000|2022-01-31 04:03:40|43206.8|43186.8|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|1
1643601830000|2022-01-31 04:03:50|43211.1|43191.1|43211.8|43191.8|43211.8|43191.8|43209.3|43189.3|0
1643601840000|2022-01-31 04:04:00|43214.3|43194.3|43219.3|43199.3|43219.3|43199.3|43214.3|43194.3|2
1643601870000|2022-01-31 04:04:30|43218.6|43198.6|43216.8|43196.8|43218.6|43198.6|43216.1|43196.1|3
1643601890000|2022-01-31 04:04:50|43214.3|43194.3|43213.6|43193.6|43216.1|43196.1|43211.8|43191.8|1
1643601900000|2022-01-31 04:05:00|43211.8|43191.8|43216.8|43196.8|43218.6|43198.6|43211.8|43191.8|2
1643601920000|2022-01-31 04:05:20|43219.3|43199.3|43214.3|43194.3|43219.3|43199.3|43214.3|43194.3|2
1643601930000|2022-01-31 04:05:30|||||||||1
1643601950000|2022-01-31 04:05:50|43212.6|43192.6|43212.6|43192.6|43214.3|43194.3|43212.6|43192.6|0
1643601960000|2022-01-31 04:06:00|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43207.8|43187.8|0
1643601970000|2022-01-31 04:06:10|43208.6|43188.6|43204.3|43184.3|43208.6|43188.6|43204.3|43184.3|0
1643601980000|2022-01-31 04:06:20|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|43203.6|43183.6|1
1643601990000|2022-01-31 04:06:30|43204.3|43184.3|43206.1|43186.1|43206.1|43186.1|43204.3|43184.3|1
1643602020000|2022-01-31 04:07:00|43208.3|43188.3|43212.6|43192.6|43212.6|43192.6|43208.3|43188.3|1
1643602030000|2022-01-31 04:07:10|43209.3|43189.3|43209.3|43189.3|43211.1|43191.1|43209.3|43189.3|0
1643602040000|2022-01-31 04:07:20|43211.1|43191.1|43213.6|43193.6|43213.6|43193.6|43211.1|43191.1|1
1643602050000|2022-01-31 04:07:30|43212.8|43192.8|43211.1|43191.1|43212.8|43192.8|43211.1|43191.1|0
1643602060000|2022-01-31 04:07:40|43209.3|43189.3|43210.1|43190.1|43210.1|43190.1|43209.3|43189.3|2
1643602070000|2022-01-31 04:07:50|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|0
1643602080000|2022-01-31 04:08:00|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|0
1643602100000|2022-01-31 04:08:20|43211.1|43191.1|43214.3|43194.3|43214.3|43194.3|43210.1|43190.1|1
1643602110000|2022-01-31 04:08:30|43211.8|43191.8|43214.3|43194.3|43214.3|43194.3|43211.8|43191.8|17
1643602120000|2022-01-31 04:08:40|43211.8|43191.8|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|5
1643602140000|2022-01-31 04:09:00|43212.6|43192.6|43214.3|43194.3|43214.3|43194.3|43212.6|43192.6|2
1643602160000|2022-01-31 04:09:20|43211.8|43191.8|43211.8|43191.8|43214.3|43194.3|43211.8|43191.8|1
1643602170000|2022-01-31 04:09:30|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|4
1643602180000|2022-01-31 04:09:40|43208.6|43188.6|43206.8|43186.8|43208.6|43188.6|43206.8|43186.8|1
1643602190000|2022-01-31 04:09:50|43207.6|43187.6|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|0
1643602200000|2022-01-31 04:10:00|43207.6|43187.6|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|2
1643602210000|2022-01-31 04:10:10|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|43206.8|43186.8|3
1643602220000|2022-01-31 04:10:20|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|43209.3|43189.3|0
1643602240000|2022-01-31 04:10:40|43207.6|43187.6|43206.8|43186.8|43207.6|43187.6|43206.8|43186.8|0
1643602250000|2022-01-31 04:10:50|43206.1|43186.1|43208.6|43188.6|43209.3|43189.3|43202.6|43182.6|3
1643602260000|2022-01-31 04:11:00|43206.8|43186.8|43209.3|43189.3|43209.3|43189.3|43206.8|43186.8|0
1643602270000|2022-01-31 04:11:10|43208.6|43188.6|43204.3|43184.3|43208.6|43188.6|43204.3|43184.3|0
1643602290000|2022-01-31 04:11:30|43203.6|43183.6|43201.8|43181.8|43203.6|43183.6|43201.8|43181.8|0
1643602310000|2022-01-31 04:11:50|||||||||1
1643602320000|2022-01-31 04:12:00|43200.1|43180.1|43199.3|43179.3|43201.8|43181.8|43199.3|43179.3|1
1643602330000|2022-01-31 04:12:10|43197.6|43177.6|43199.3|43179.3|43199.3|43179.3|43197.6|43177.6|0
1643602340000|2022-01-31 04:12:20|43201.8|43181.8|43201.1|43181.1|43201.8|43181.8|43201.1|43181.1|1
1643602350000|2022-01-31 04:12:30|43199.3|43179.3|43196.8|43176.8|43199.3|43179.3|43196.8|43176.8|2
1643602360000|2022-01-31 04:12:40|43194.3|43174.3|43199.3|43179.3|43199.3|43179.3|43194.3|43174.3|2
1643602370000|2022-01-31 04:12:50|43200.1|43180.1|43199.3|43179.3|43200.1|43180.1|43199.3|43179.3|0
1643602380000|2022-01-31 04:13:00|43197.6|43177.6|43177.6|43157.6|43197.6|43177.6|43177.6|43157.6|17
1643602390000|2022-01-31 04:13:10|43176.1|43156.1|43181.1|43161.1|43181.8|43161.8|43174.3|43154.3|15
1643602400000|2022-01-31 04:13:20|43180.3|43160.3|43178.6|43158.6|43180.3|43160.3|43178.6|43158.6|1
1643602410000|2022-01-31 04:13:30|43176.8|43156.8|43174.3|43154.3|43176.8|43156.8|43174.3|43154.3|1
1643602420000|2022-01-31 04:13:40|43171.1|43151.1|43175.3|43155.3|43177.8|43157.8|43171.1|43151.1|11
1643602430000|2022-01-31 04:13:50|43173.8|43153.8|43167.8|43147.8|43173.8|43153.8|43167.8|43147.8|2
1643602450000|2022-01-31 04:14:10|43168.6|43148.6|43167.8|43147.8|43168.6|43148.6|43167.8|43147.8|3
1643602460000|2022-01-31 04:14:20|43166.1|43146.1|43167.8|43147.8|43167.8|43147.8|43163.6|43143.6|1
1643602470000|2022-01-31 04:14:30|43166.1|43146.1|43177.8|43157.8|43177.8|43157.8|43166.1|43146.1|5
1643602480000|2022-01-31 04:14:40|43180.3|43160.3|43183.6|43163.6|43187.8|43167.8|43180.3|43160.3|2
1643602500000|2022-01-31 04:15:00|43182.8|43162.8|43187.8|43167.8|43187.8|43167.8|43177.8|43157.8|8
1643602510000|2022-01-31 04:15:10|43190.3|43170.3|43189.6|43169.6|43190.3|43170.3|43189.6|43169.6|0
1643602520000|2022-01-31 04:15:20|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|0
1643602530000|2022-01-31 04:15:30|43204.6|43184.6|43205.3|43185.3|43205.3|43185.3|43204.6|43184.6|5
1643602540000|2022-01-31 04:15:40|43204.6|43184.6|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|5
1643602550000|2022-01-31 04:15:50|43205.3|43185.3|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|0
1643602560000|2022-01-31 04:16:00|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|0
1643602570000|2022-01-31 04:16:10|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|43204.6|43184.6|0
1643602580000|2022-01-31 04:16:20|43203.8|43183.8|43200.3|43180.3|43203.8|43183.8|43200.3|43180.3|0
1643602590000|2022-01-31 04:16:30|43202.1|43182.1|43204.6|43184.6|43204.6|43184.6|43202.1|43182.1|1
1643602600000|2022-01-31 04:16:40|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|43205.3|43185.3|0
1643602610000|2022-01-31 04:16:50|43209.6|43189.6|43212.8|43192.8|43212.8|43192.8|43209.6|43189.6|3
1643602620000|2022-01-31 04:17:00|43212.1|43192.1|43210.3|43190.3|43214.6|43194.6|43210.3|43190.3|1
1643602630000|2022-01-31 04:17:10|43214.6|43194.6|43212.8|43192.8|43214.6|43194.6|43210.3|43190.3|0
1643602640000|2022-01-31 04:17:20|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|0
1643602650000|2022-01-31 04:17:30|43215.3|43195.3|43212.8|43192.8|43215.3|43195.3|43212.8|43192.8|2
1643602660000|2022-01-31 04:17:40|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|0
1643602670000|2022-01-31 04:17:50|43213.8|43193.8|43210.3|43190.3|43213.8|43193.8|43210.3|43190.3|0
1643602680000|2022-01-31 04:18:00|43212.8|43192.8|43197.1|43177.1|43212.8|43192.8|43197.1|43177.1|12
1643602690000|2022-01-31 04:18:10|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|0
1643602700000|2022-01-31 04:18:20|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1643602720000|2022-01-31 04:18:40|43192.1|43172.1|43190.3|43170.3|43192.1|43172.1|43190.3|43170.3|1
1643602740000|2022-01-31 04:19:00|||||||||3
1643602760000|2022-01-31 04:19:20|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|1
1643602770000|2022-01-31 04:19:30|43192.8|43172.8|43190.3|43170.3|43192.8|43172.8|43190.3|43170.3|0
1643602780000|2022-01-31 04:19:40|||||||||1
1643602800000|2022-01-31 04:20:00|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|2
1643602810000|2022-01-31 04:20:10|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|1
1643602820000|2022-01-31 04:20:20|43188.6|43168.6|43190.3|43170.3|43190.3|43170.3|43188.6|43168.6|0
1643602850000|2022-01-31 04:20:50|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|2
1643602860000|2022-01-31 04:21:00|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|3
1643602870000|2022-01-31 04:21:10|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1643602880000|2022-01-31 04:21:20|||||||||1
1643602890000|2022-01-31 04:21:30|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|1
1643602900000|2022-01-31 04:21:40|43187.8|43167.8|43189.6|43169.6|43190.3|43170.3|43187.8|43167.8|0
1643602910000|2022-01-31 04:21:50|43187.8|43167.8|43182.8|43162.8|43187.8|43167.8|43182.8|43162.8|7
1643602940000|2022-01-31 04:22:20|43183.6|43163.6|43186.1|43166.1|43186.1|43166.1|43183.6|43163.6|0
1643602950000|2022-01-31 04:22:30|43187.8|43167.8|43190.3|43170.3|43190.3|43170.3|43187.8|43167.8|1
1643602990000|2022-01-31 04:23:10|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|2
1643603000000|2022-01-31 04:23:20|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|2
1643603010000|2022-01-31 04:23:30|43198.6|43178.6|43205.3|43185.3|43205.3|43185.3|43198.6|43178.6|1
1643603020000|2022-01-31 04:23:40|43210.3|43190.3|43212.8|43192.8|43214.3|43194.3|43210.3|43190.3|4
1643603050000|2022-01-31 04:24:10|43215.3|43195.3|43221.1|43201.1|43226.3|43206.3|43215.3|43195.3|5
1643603060000|2022-01-31 04:24:20|43217.8|43197.8|43209.6|43189.6|43217.8|43197.8|43209.6|43189.6|4
1643603070000|2022-01-31 04:24:30|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|43211.3|43191.3|0
1643603090000|2022-01-31 04:24:50|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|0
1643603100000|2022-01-31 04:25:00|||||||||1
1643603110000|2022-01-31 04:25:10|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|43208.8|43188.8|1
1643603120000|2022-01-31 04:25:20|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|43209.6|43189.6|0
1643603140000|2022-01-31 04:25:40|43208.8|43188.8|43205.3|43185.3|43208.8|43188.8|43205.3|43185.3|1
1643603150000|2022-01-31 04:25:50|43206.1|43186.1|43207.8|43187.8|43207.8|43187.8|43206.1|43186.1|1
1643603170000|2022-01-31 04:26:10|43205.3|43185.3|43202.1|43182.1|43205.3|43185.3|43202.1|43182.1|3
1643603180000|2022-01-31 04:26:20|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|43201.3|43181.3|0
1643603190000|2022-01-31 04:26:30|43202.1|43182.1|43204.6|43184.6|43204.6|43184.6|43202.1|43182.1|0
1643603200000|2022-01-31 04:26:40|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|43203.8|43183.8|0
1643603220000|2022-01-31 04:27:00|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|0
1643603230000|2022-01-31 04:27:10|43205.3|43185.3|43202.8|43182.8|43205.3|43185.3|43202.8|43182.8|0
1643603240000|2022-01-31 04:27:20|43207.1|43187.1|43207.8|43187.8|43207.8|43187.8|43206.1|43186.1|1
1643603250000|2022-01-31 04:27:30|43209.6|43189.6|43210.3|43190.3|43210.3|43190.3|43209.6|43189.6|1
1643603270000|2022-01-31 04:27:50|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43210.3|43190.3|0
1643603280000|2022-01-31 04:28:00|43215.3|43195.3|43214.6|43194.6|43215.3|43195.3|43214.6|43194.6|0
1643603290000|2022-01-31 04:28:10|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|0
1643603300000|2022-01-31 04:28:20|43215.3|43195.3|43212.8|43192.8|43215.3|43195.3|43212.8|43192.8|0
1643603310000|2022-01-31 04:28:30|43215.3|43195.3|43212.8|43192.8|43215.3|43195.3|43212.8|43192.8|4
1643603320000|2022-01-31 04:28:40|43212.1|43192.1|43202.8|43182.8|43212.1|43192.1|43202.8|43182.8|4
1643603330000|2022-01-31 04:28:50|43200.3|43180.3|43199.6|43179.6|43200.3|43180.3|43195.3|43175.3|2
1643603340000|2022-01-31 04:29:00|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|0
1643603350000|2022-01-31 04:29:10|43199.6|43179.6|43202.8|43182.8|43202.8|43182.8|43199.6|43179.6|0
1643603360000|2022-01-31 04:29:20|43200.3|43180.3|43197.8|43177.8|43202.8|43182.8|43197.8|43177.8|0
1643603370000|2022-01-31 04:29:30|43197.1|43177.1|43194.6|43174.6|43197.1|43177.1|43194.6|43174.6|0
1643603390000|2022-01-31 04:29:50|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|43197.1|43177.1|0
1643603400000|2022-01-31 04:30:00|43195.3|43175.3|43194.6|43174.6|43196.3|43176.3|43190.3|43170.3|11
1643603410000|2022-01-31 04:30:10|43195.3|43175.3|43205.3|43185.3|43205.3|43185.3|43195.3|43175.3|2
1643603430000|2022-01-31 04:30:30|43200.3|43180.3|43197.8|43177.8|43202.8|43182.8|43197.8|43177.8|4
1643603440000|2022-01-31 04:30:40|43200.3|43180.3|43202.8|43182.8|43202.8|43182.8|43200.3|43180.3|0
1643603450000|2022-01-31 04:30:50|43203.6|43183.6|43207.8|43187.8|43207.8|43187.8|43203.6|43183.6|0
1643603460000|2022-01-31 04:31:00|43210.3|43190.3|43210.3|43190.3|43212.1|43192.1|43210.3|43190.3|3
1643603470000|2022-01-31 04:31:10|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|2
1643603480000|2022-01-31 04:31:20|43210.3|43190.3|43210.3|43190.3|43210.3|43190.3|43207.8|43187.8|0
1643603490000|2022-01-31 04:31:30|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|0
1643603500000|2022-01-31 04:31:40|43205.3|43185.3|43195.3|43175.3|43205.3|43185.3|43195.3|43175.3|3
1643603550000|2022-01-31 04:32:30|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|43187.8|43167.8|3
1643603560000|2022-01-31 04:32:40|43188.6|43168.6|43190.3|43170.3|43190.3|43170.3|43188.6|43168.6|0
1643603570000|2022-01-31 04:32:50|43188.6|43168.6|43180.3|43160.3|43188.6|43168.6|43180.3|43160.3|2
1643603580000|2022-01-31 04:33:00|43179.6|43159.6|43177.8|43157.8|43179.6|43159.6|43177.8|43157.8|3
1643603590000|2022-01-31 04:33:10|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|43180.3|43160.3|0
1643603600000|2022-01-31 04:33:20|43179.6|43159.6|43172.8|43152.8|43179.6|43159.6|43172.8|43152.8|5
1643603620000|2022-01-31 04:33:40|43174.6|43154.6|43177.8|43157.8|43177.8|43157.8|43174.6|43154.6|0
1643603630000|2022-01-31 04:33:50|||||||||1
1643603640000|2022-01-31 04:34:00|43177.1|43157.1|43175.3|43155.3|43177.1|43157.1|43175.3|43155.3|0
1643603650000|2022-01-31 04:34:10|43180.3|43160.3|43180.3|43160.3|43182.1|43162.1|43180.3|43160.3|3
1643603660000|2022-01-31 04:34:20|43182.8|43162.8|43180.3|43160.3|43182.8|43162.8|43180.3|43160.3|1
1643603670000|2022-01-31 04:34:30|||||||||3
1643603680000|2022-01-31 04:34:40|43182.1|43162.1|43185.3|43165.3|43185.3|43165.3|43182.1|43162.1|1
1643603700000|2022-01-31 04:35:00|43184.6|43164.6|43176.1|43156.1|43184.6|43164.6|43175.3|43155.3|7
1643603710000|2022-01-31 04:35:10|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|1
1643603720000|2022-01-31 04:35:20|43172.8|43152.8|43172.8|43152.8|43173.6|43153.6|43172.8|43152.8|0
1643603740000|2022-01-31 04:35:40|43171.1|43151.1|43169.6|43149.6|43171.1|43151.1|43167.8|43147.8|3
1643603750000|2022-01-31 04:35:50|43166.3|43146.3|43169.6|43149.6|43169.6|43149.6|43166.3|43146.3|2
1643603760000|2022-01-31 04:36:00|43179.3|43159.3|43182.8|43162.8|43183.6|43163.6|43179.3|43159.3|4
1643603770000|2022-01-31 04:36:10|43182.1|43162.1|43177.8|43157.8|43182.1|43162.1|43177.8|43157.8|0
1643603780000|2022-01-31 04:36:20|||||||||1
1643603800000|2022-01-31 04:36:40|43178.6|43158.6|43178.6|43158.6|43178.6|43158.6|43177.8|43157.8|0
1643603810000|2022-01-31 04:36:50|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|4
1643603820000|2022-01-31 04:37:00|43185.3|43165.3|43189.6|43169.6|43189.6|43169.6|43185.3|43165.3|0
1643603840000|2022-01-31 04:37:20|43191.3|43171.3|43192.1|43172.1|43192.1|43172.1|43191.3|43171.3|0
1643603860000|2022-01-31 04:37:40|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|1
1643603870000|2022-01-31 04:37:50|43192.1|43172.1|43194.6|43174.6|43194.6|43174.6|43192.1|43172.1|1
1643603880000|2022-01-31 04:38:00|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|0
1643603890000|2022-01-31 04:38:10|43185.3|43165.3|43184.6|43164.6|43185.3|43165.3|43184.6|43164.6|3
1643603900000|2022-01-31 04:38:20|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|0
1643603920000|2022-01-31 04:38:40|43182.1|43162.1|43180.3|43160.3|43182.1|43162.1|43180.3|43160.3|1
1643603970000|2022-01-31 04:39:30|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|1
1643603980000|2022-01-31 04:39:40|43177.1|43157.1|43175.3|43155.3|43177.1|43157.1|43172.8|43152.8|0
1643604000000|2022-01-31 04:40:00|43172.8|43152.8|43177.8|43157.8|43177.8|43157.8|43172.8|43152.8|1
1643604010000|2022-01-31 04:40:10|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|43177.1|43157.1|1
1643604020000|2022-01-31 04:40:20|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|0
1643604030000|2022-01-31 04:40:30|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|43175.3|43155.3|0
1643604050000|2022-01-31 04:40:50|43173.8|43153.8|43169.6|43149.6|43173.8|43153.8|43169.6|43149.6|2
1643604060000|2022-01-31 04:41:00|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|0
1643604070000|2022-01-31 04:41:10|43171.1|43151.1|43170.3|43150.3|43171.1|43151.1|43170.3|43150.3|1
1643604080000|2022-01-31 04:41:20|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|43172.8|43152.8|1
1643604100000|2022-01-31 04:41:40|43175.3|43155.3|43172.8|43152.8|43175.3|43155.3|43172.8|43152.8|0
1643604110000|2022-01-31 04:41:50|43173.6|43153.6|43175.3|43155.3|43175.3|43155.3|43173.6|43153.6|0
1643604130000|2022-01-31 04:42:10|43172.8|43152.8|43175.3|43155.3|43175.3|43155.3|43172.8|43152.8|0
1643604140000|2022-01-31 04:42:20|43174.6|43154.6|43172.8|43152.8|43174.6|43154.6|43172.8|43152.8|0
1643604150000|2022-01-31 04:42:30|43173.6|43153.6|43175.3|43155.3|43175.3|43155.3|43173.6|43153.6|2
1643604160000|2022-01-31 04:42:40|43176.1|43156.1|43177.8|43157.8|43177.8|43157.8|43176.1|43156.1|1
1643604170000|2022-01-31 04:42:50|43176.1|43156.1|43175.3|43155.3|43176.1|43156.1|43175.3|43155.3|2
1643604190000|2022-01-31 04:43:10|43180.3|43160.3|43173.6|43153.6|43180.3|43160.3|43173.6|43153.6|7
1643604200000|2022-01-31 04:43:20|43172.8|43152.8|43172.8|43152.8|43174.6|43154.6|43172.8|43152.8|4
1643604210000|2022-01-31 04:43:30|43175.3|43155.3|43172.8|43152.8|43175.3|43155.3|43172.8|43152.8|1
1643604220000|2022-01-31 04:43:40|43172.1|43152.1|43170.3|43150.3|43172.1|43152.1|43170.3|43150.3|0
1643604230000|2022-01-31 04:43:50|43175.3|43155.3|43172.8|43152.8|43175.3|43155.3|43172.8|43152.8|3
1643604240000|2022-01-31 04:44:00|43170.3|43150.3|43158.6|43138.6|43170.3|43150.3|43153.8|43133.8|14
1643604250000|2022-01-31 04:44:10|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.1|43142.1|2
1643604260000|2022-01-31 04:44:20|43160.3|43140.3|43165.3|43145.3|43165.3|43145.3|43160.3|43140.3|3
1643604270000|2022-01-31 04:44:30|43166.1|43146.1|43172.8|43152.8|43172.8|43152.8|43166.1|43146.1|1
1643604280000|2022-01-31 04:44:40|43173.6|43153.6|43172.8|43152.8|43173.6|43153.6|43172.8|43152.8|0
1643604290000|2022-01-31 04:44:50|43174.6|43154.6|43170.3|43150.3|43174.6|43154.6|43170.3|43150.3|1
1643604300000|2022-01-31 04:45:00|43172.8|43152.8|43175.3|43155.3|43175.3|43155.3|43172.8|43152.8|4
1643604310000|2022-01-31 04:45:10|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|0
1643604320000|2022-01-31 04:45:20|43178.6|43158.6|43177.8|43157.8|43180.3|43160.3|43177.8|43157.8|1
1643604330000|2022-01-31 04:45:30|43178.6|43158.6|43183.6|43163.6|43183.6|43163.6|43178.6|43158.6|0
1643604340000|2022-01-31 04:45:40|43185.3|43165.3|43187.1|43167.1|43187.1|43167.1|43182.8|43162.8|3
1643604350000|2022-01-31 04:45:50|43184.6|43164.6|43182.8|43162.8|43187.8|43167.8|43182.8|43162.8|3
1643604370000|2022-01-31 04:46:10|43182.1|43162.1|43180.3|43160.3|43182.1|43162.1|43180.3|43160.3|0
1643604380000|2022-01-31 04:46:20|||||||||1
1643604390000|2022-01-31 04:46:30|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|2
1643604400000|2022-01-31 04:46:40|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|43186.1|43166.1|4
1643604410000|2022-01-31 04:46:50|43187.8|43167.8|43189.6|43169.6|43189.6|43169.6|43187.8|43167.8|0
1643604420000|2022-01-31 04:47:00|43191.4|43171.4|43191.4|43171.4|43191.4|43171.4|43189.6|43169.6|0
1643604450000|2022-01-31 04:47:30|43194.6|43174.6|43197.8|43177.8|43197.8|43177.8|43194.6|43174.6|0
1643604470000|2022-01-31 04:47:50|43198.6|43178.6|43202.8|43182.8|43202.8|43182.8|43198.6|43178.6|3
1643604490000|2022-01-31 04:48:10|43200.3|43180.3|43206.4|43186.4|43206.4|43186.4|43200.3|43180.3|4
1643604500000|2022-01-31 04:48:20|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|43207.1|43187.1|0
1643604510000|2022-01-31 04:48:30|43210.3|43190.3|43208.6|43188.6|43210.3|43190.3|43208.6|43188.6|5
1643604520000|2022-01-31 04:48:40|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|1
1643604600000|2022-01-31 04:50:00|43207.1|43187.1|43202.1|43182.1|43207.1|43187.1|43200.3|43180.3|1
1643604610000|2022-01-31 04:50:10|43202.8|43182.8|43207.8|43187.8|43207.8|43187.8|43202.8|43182.8|0
1643604650000|2022-01-31 04:50:50|43207.1|43187.1|43202.8|43182.8|43207.1|43187.1|43202.8|43182.8|0
1643604660000|2022-01-31 04:51:00|43203.6|43183.6|43207.8|43187.8|43207.8|43187.8|43203.6|43183.6|0
1643604670000|2022-01-31 04:51:10|43209.6|43189.6|43202.8|43182.8|43210.3|43190.3|43202.8|43182.8|1
1643604690000|2022-01-31 04:51:30|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|43202.1|43182.1|1
1643604700000|2022-01-31 04:51:40|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|0
1643604710000|2022-01-31 04:51:50|43200.3|43180.3|43202.1|43182.1|43202.1|43182.1|43200.3|43180.3|3
1643604720000|2022-01-31 04:52:00|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|43199.6|43179.6|1
1643604730000|2022-01-31 04:52:10|43198.9|43178.9|43199.6|43179.6|43199.6|43179.6|43198.9|43178.9|0
1643604750000|2022-01-31 04:52:30|||||||||1
1643604820000|2022-01-31 04:53:40|43197.8|43177.8|43195.3|43175.3|43197.8|43177.8|43195.3|43175.3|2
1643604830000|2022-01-31 04:53:50|43193.6|43173.6|43195.3|43175.3|43195.3|43175.3|43193.6|43173.6|0
1643604850000|2022-01-31 04:54:10|||||||||4
1643604870000|2022-01-31 04:54:30|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|0
1643604880000|2022-01-31 04:54:40|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|43197.8|43177.8|0
1643604900000|2022-01-31 04:55:00|||||||||1
1643604920000|2022-01-31 04:55:20|43198.6|43178.6|43197.8|43177.8|43198.6|43178.6|43197.8|43177.8|1
1643604930000|2022-01-31 04:55:30|43195.3|43175.3|43197.1|43177.1|43197.8|43177.8|43195.3|43175.3|0
1643604940000|2022-01-31 04:55:40|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|43195.3|43175.3|1
1643604960000|2022-01-31 04:56:00|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|43193.6|43173.6|0
1643604970000|2022-01-31 04:56:10|43195.3|43175.3|43190.3|43170.3|43195.3|43175.3|43190.3|43170.3|2
1643604980000|2022-01-31 04:56:20|43189.6|43169.6|43181.4|43161.4|43189.6|43169.6|43181.4|43161.4|1
1643604990000|2022-01-31 04:56:30|||||||||3
1643605000000|2022-01-31 04:56:40|43178.9|43158.9|43181.4|43161.4|43181.4|43161.4|43178.9|43158.9|3
1643605010000|2022-01-31 04:56:50|43182.1|43162.1|43181.4|43161.4|43182.1|43162.1|43181.4|43161.4|1
1643605020000|2022-01-31 04:57:00|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|1
1643605040000|2022-01-31 04:57:20|43180.3|43160.3|43180.3|43160.3|43182.8|43162.8|43180.3|43160.3|2
1643605050000|2022-01-31 04:57:30|43182.1|43162.1|43185.3|43165.3|43185.3|43165.3|43182.1|43162.1|2
1643605060000|2022-01-31 04:57:40|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|43182.8|43162.8|1
1643605120000|2022-01-31 04:58:40|43184.6|43164.6|43187.8|43167.8|43187.8|43167.8|43182.8|43162.8|3
1643605130000|2022-01-31 04:58:50|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|43190.3|43170.3|0
1643605140000|2022-01-31 04:59:00|43193.6|43173.6|43198.6|43178.6|43198.6|43178.6|43193.6|43173.6|2
1643605150000|2022-01-31 04:59:10|43197.8|43177.8|43197.8|43177.8|43198.6|43178.6|43197.8|43177.8|0
1643605180000|2022-01-31 04:59:40|43197.1|43177.1|43197.8|43177.8|43197.8|43177.8|43195.3|43175.3|0
1643605200000|2022-01-31 05:00:00|43197.1|43177.1|43193.9|43173.9|43197.1|43177.1|43193.9|43173.9|1
1643605210000|2022-01-31 05:00:10|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|0
1643605220000|2022-01-31 05:00:20|||||||||1
1643605270000|2022-01-31 05:01:10|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|43189.6|43169.6|1
1643605290000|2022-01-31 05:01:30|43188.9|43168.9|43187.1|43167.1|43188.9|43168.9|43187.1|43167.1|0
1643605310000|2022-01-31 05:01:50|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|43186.4|43166.4|6
1643605330000|2022-01-31 05:02:10|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|43183.9|43163.9|2
1643605340000|2022-01-31 05:02:20|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|43182.1|43162.1|0
1643605350000|2022-01-31 05:02:30|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|43181.4|43161.4|1
1643605390000|2022-01-31 05:03:10|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|43179.6|43159.6|0
1643605440000|2022-01-31 05:04:00|43175.3|43155.3|43167.8|43147.8|43175.3|43155.3|43167.8|43147.8|8
1643605450000|2022-01-31 05:04:10|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|43170.3|43150.3|2
1643605470000|2022-01-31 05:04:30|43167.8|43147.8|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|0
1643605480000|2022-01-31 05:04:40|43164.6|43144.6|43167.1|43147.1|43167.8|43147.8|43162.8|43142.8|0
1643605490000|2022-01-31 05:04:50|43165.3|43145.3|43162.8|43142.8|43165.3|43145.3|43162.8|43142.8|3
1643605500000|2022-01-31 05:05:00|||||||||2
1643605510000|2022-01-31 05:05:10|43170.3|43150.3|43167.8|43147.8|43170.3|43150.3|43167.8|43147.8|2
1643605520000|2022-01-31 05:05:20|43170.3|43150.3|43170.3|43150.3|43172.1|43152.1|43167.8|43147.8|1
1643605530000|2022-01-31 05:05:30|43169.6|43149.6|43167.8|43147.8|43169.6|43149.6|43167.8|43147.8|0
1643605560000|2022-01-31 05:06:00|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|43165.3|43145.3|0
1643605590000|2022-01-31 05:06:30|||||||||1
1643605600000|2022-01-31 05:06:40|43162.8|43142.8|43163.6|43143.6|43164.6|43144.6|43162.8|43142.8|1
1643605610000|2022-01-31 05:06:50|43164.6|43144.6|43165.3|43145.3|43165.3|43145.3|43163.6|43143.6|0
1643605620000|2022-01-31 05:07:00|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|43162.8|43142.8|0
1643605630000|2022-01-31 05:07:10|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|1
1643605640000|2022-01-31 05:07:20|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|1
1643605650000|2022-01-31 05:07:30|||||||||1
1643605670000|2022-01-31 05:07:50|43157.1|43137.1|43155.3|43135.3|43157.1|43137.1|43145.3|43125.3|17
1643605680000|2022-01-31 05:08:00|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43147.8|43127.8|2
1643605700000|2022-01-31 05:08:20|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|43147.8|43127.8|1
1643605710000|2022-01-31 05:08:30|43150.3|43130.3|43152.1|43132.1|43152.1|43132.1|43150.3|43130.3|5
1643605720000|2022-01-31 05:08:40|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|43150.3|43130.3|1
1643605730000|2022-01-31 05:08:50|43147.8|43127.8|43152.8|43132.8|43152.8|43132.8|43147.8|43127.8|0
1643605740000|2022-01-31 05:09:00|43152.1|43132.1|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|0
1643605760000|2022-01-31 05:09:20|||||||||1
1643605790000|2022-01-31 05:09:50|43150.3|43130.3|43147.8|43127.8|43150.3|43130.3|43147.8|43127.8|2
1643605800000|2022-01-31 05:10:00|43141.1|43121.1|43143.6|43123.6|43143.6|43123.6|43137.8|43117.8|10
1643605810000|2022-01-31 05:10:10|43142.8|43122.8|43154.6|43134.6|43155.3|43135.3|43142.8|43122.8|5
1643605820000|2022-01-31 05:10:20|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|1
1643605830000|2022-01-31 05:10:30|43150.3|43130.3|43152.8|43132.8|43152.8|43132.8|43150.3|43130.3|0
1643605840000|2022-01-31 05:10:40|43149.6|43129.6|43152.1|43132.1|43152.1|43132.1|43149.6|43129.6|0
1643605850000|2022-01-31 05:10:50|43151.4|43131.4|43149.6|43129.6|43152.1|43132.1|43149.6|43129.6|0
1643605860000|2022-01-31 05:11:00|43150.3|43130.3|43152.1|43132.1|43152.1|43132.1|43150.3|43130.3|0
1643605870000|2022-01-31 05:11:10|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|6
1643605880000|2022-01-31 05:11:20|43154.6|43134.6|43154.6|43134.6|43156.4|43136.4|43154.6|43134.6|0
1643605890000|2022-01-31 05:11:30|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|3
1643605900000|2022-01-31 05:11:40|43150.3|43130.3|43148.6|43128.6|43150.3|43130.3|43148.6|43128.6|9
1643605910000|2022-01-31 05:11:50|||||||||1
1643605920000|2022-01-31 05:12:00|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|43142.8|43122.8|2
1643605930000|2022-01-31 05:12:10|43143.6|43123.6|43142.8|43122.8|43143.6|43123.6|43142.8|43122.8|6
1643605940000|2022-01-31 05:12:20|||||||||1
1643605960000|2022-01-31 05:12:40|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|43143.6|43123.6|0
1643605970000|2022-01-31 05:12:50|||||||||1
1643605980000|2022-01-31 05:13:00|43142.8|43122.8|43142.8|43122.8|43143.6|43123.6|43142.8|43122.8|1
1643606000000|2022-01-31 05:13:20|43147.8|43127.8|43151.4|43131.4|43151.4|43131.4|43147.8|43127.8|7
1643606010000|2022-01-31 05:13:30|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|43152.1|43132.1|0
1643606030000|2022-01-31 05:13:50|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|0
1643606040000|2022-01-31 05:14:00|43154.6|43134.6|43152.8|43132.8|43154.6|43134.6|43152.8|43132.8|0
1643606060000|2022-01-31 05:14:20|43154.6|43134.6|43155.3|43135.3|43155.3|43135.3|43152.8|43132.8|0
1643606070000|2022-01-31 05:14:30|||||||||2
1643606110000|2022-01-31 05:15:10|43166.1|43146.1|43169.3|43149.3|43169.3|43149.3|43166.1|43146.1|3
1643606130000|2022-01-31 05:15:30|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1643606150000|2022-01-31 05:15:50|||||||||3
1643606160000|2022-01-31 05:16:00|43167.8|43147.8|43168.6|43148.6|43168.6|43148.6|43167.8|43147.8|2
1643606170000|2022-01-31 05:16:10|43167.8|43147.8|43167.8|43147.8|43168.6|43148.6|43167.8|43147.8|1
1643606180000|2022-01-31 05:16:20|43169.6|43149.6|43167.8|43147.8|43169.6|43149.6|43167.8|43147.8|1
1643606190000|2022-01-31 05:16:30|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|43164.6|43144.6|1
1643606200000|2022-01-31 05:16:40|||||||||2
1643606210000|2022-01-31 05:16:50|43165.3|43145.3|43165.3|43145.3|43166.1|43146.1|43165.3|43145.3|4
1643606240000|2022-01-31 05:17:20|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|43166.1|43146.1|0
1643606280000|2022-01-31 05:18:00|43165.3|43145.3|43166.1|43146.1|43166.1|43146.1|43165.3|43145.3|1
1643606300000|2022-01-31 05:18:20|43165.3|43145.3|43165.3|43145.3|43166.1|43146.1|43165.3|43145.3|1
1643606310000|2022-01-31 05:18:30|43164.6|43144.6|43162.1|43142.1|43164.6|43144.6|43162.1|43142.1|1
1643606340000|2022-01-31 05:19:00|43161.4|43141.4|43157.8|43137.8|43161.4|43141.4|43157.8|43137.8|0
1643606350000|2022-01-31 05:19:10|43156.1|43136.1|43155.3|43135.3|43156.1|43136.1|43155.3|43135.3|1
1643606360000|2022-01-31 05:19:20|||||||||1
1643606400000|2022-01-31 05:20:00|43156.1|43136.1|43155.3|43135.3|43156.1|43136.1|43155.3|43135.3|3
1643606410000|2022-01-31 05:20:10|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|43156.1|43136.1|0
1643606420000|2022-01-31 05:20:20|43160.3|43140.3|43161.1|43141.1|43161.1|43141.1|43160.3|43140.3|3
1643606430000|2022-01-31 05:20:30|43162.8|43142.8|43171.1|43151.1|43171.1|43151.1|43162.8|43142.8|0
1643606440000|2022-01-31 05:20:40|43170.3|43150.3|43168.6|43148.6|43171.1|43151.1|43168.6|43148.6|0
1643606450000|2022-01-31 05:20:50|||||||||1
1643606460000|2022-01-31 05:21:00|||||||||3
1643606470000|2022-01-31 05:21:10|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|43167.8|43147.8|0
1643606500000|2022-01-31 05:21:40|43167.1|43147.1|43167.8|43147.8|43167.8|43147.8|43167.1|43147.1|0
1643606510000|2022-01-31 05:21:50|43165.3|43145.3|43165.3|43145.3|43167.8|43147.8|43165.3|43145.3|0
1643606520000|2022-01-31 05:22:00|43162.1|43142.1|43157.1|43137.1|43162.1|43142.1|43157.1|43137.1|2
1643606550000|2022-01-31 05:22:30|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|0
1643606580000|2022-01-31 05:23:00|43153.6|43133.6|43155.3|43135.3|43155.3|43135.3|43153.6|43133.6|0
1643606590000|2022-01-31 05:23:10|43153.6|43133.6|43153.6|43133.6|43155.3|43135.3|43153.6|43133.6|0
1643606600000|2022-01-31 05:23:20|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|43155.3|43135.3|0
1643606620000|2022-01-31 05:23:40|43157.1|43137.1|43157.8|43137.8|43158.6|43138.6|43157.1|43137.1|3
1643606630000|2022-01-31 05:23:50|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|43158.6|43138.6|1
1643606640000|2022-01-31 05:24:00|43157.8|43137.8|43155.3|43135.3|43157.8|43137.8|43155.3|43135.3|2
1643606690000|2022-01-31 05:24:50|43153.6|43133.6|43155.3|43135.3|43155.3|43135.3|43153.6|43133.6|2
1643606700000|2022-01-31 05:25:00|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|43153.6|43133.6|0
1643606780000|2022-01-31 05:26:20|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|4
1643606800000|2022-01-31 05:26:40|43144.6|43124.6|43147.1|43127.1|43147.1|43127.1|43144.6|43124.6|2
1643606810000|2022-01-31 05:26:50|43146.4|43126.4|43147.1|43127.1|43147.1|43127.1|43144.6|43124.6|0
1643606820000|2022-01-31 05:27:00|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|3
1643606830000|2022-01-31 05:27:10|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|43147.1|43127.1|2
1643606850000|2022-01-31 05:27:30|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43147.1|43127.1|0
1643606860000|2022-01-31 05:27:40|43145.3|43125.3|43144.6|43124.6|43145.3|43125.3|43144.6|43124.6|7
1643606880000|2022-01-31 05:28:00|43141.4|43121.4|43141.4|43121.4|43142.8|43122.8|43141.4|43121.4|2
1643606920000|2022-01-31 05:28:40|43142.1|43122.1|43142.1|43122.1|43142.1|43122.1|43141.4|43121.4|2
1643606940000|2022-01-31 05:29:00|43144.6|43124.6|43139.6|43119.6|43144.6|43124.6|43139.6|43119.6|4
1643606950000|2022-01-31 05:29:10|43140.3|43120.3|43140.3|43120.3|43140.3|43120.3|43139.6|43119.6|0
1643606970000|2022-01-31 05:29:30|43141.1|43121.1|43152.8|43132.8|43152.8|43132.8|43141.1|43121.1|5
1643606980000|2022-01-31 05:29:40|43147.8|43127.8|43145.3|43125.3|43147.8|43127.8|43145.3|43125.3|1
1643607000000|2022-01-31 05:30:00|43142.8|43122.8|43150.3|43130.3|43162.1|43142.1|43142.8|43122.8|13
1643607010000|2022-01-31 05:30:10|43149.6|43129.6|43151.1|43131.1|43151.1|43131.1|43147.8|43127.8|2
1643607020000|2022-01-31 05:30:20|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|43152.8|43132.8|0
1643607050000|2022-01-31 05:30:50|||||||||2
1643607060000|2022-01-31 05:31:00|43152.1|43132.1|43130.3|43110.3|43152.1|43132.1|43127.8|43107.8|11
1643607070000|2022-01-31 05:31:10|43128.6|43108.6|43127.8|43107.8|43130.3|43110.3|43127.8|43107.8|2
1643607080000|2022-01-31 05:31:20|43127.1|43107.1|43110.3|43090.3|43127.8|43107.8|43106.1|43086.1|26
1643607090000|2022-01-31 05:31:30|43109.6|43089.6|43110.3|43090.3|43110.3|43090.3|43108.6|43088.6|5
1643607100000|2022-01-31 05:31:40|43111.1|43091.1|43112.8|43092.8|43112.8|43092.8|43111.1|43091.1|9
1643607110000|2022-01-31 05:31:50|43115.3|43095.3|43114.6|43094.6|43115.3|43095.3|43110.3|43090.3|5
1643607120000|2022-01-31 05:32:00|43112.8|43092.8|43112.8|43092.8|43112.8|43092.8|43109.6|43089.6|6
1643607130000|2022-01-31 05:32:10|43112.1|43092.1|43112.8|43092.8|43112.8|43092.8|43108.6|43088.6|3
1643607140000|2022-01-31 05:32:20|43113.6|43093.6|43116.1|43096.1|43116.1|43096.1|43113.6|43093.6|4
1643607150000|2022-01-31 05:32:30|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|43117.8|43097.8|0
1643607160000|2022-01-31 05:32:40|||||||||1
1643607170000|2022-01-31 05:32:50|43122.8|43102.8|43130.3|43110.3|43130.3|43110.3|43122.8|43102.8|6
1643607190000|2022-01-31 05:33:10|43132.8|43112.8|43130.3|43110.3|43132.8|43112.8|43130.3|43110.3|0
1643607210000|2022-01-31 05:33:30|43137.8|43117.8|43147.8|43127.8|43147.8|43127.8|43137.8|43117.8|8
1643607220000|2022-01-31 05:33:40|43149.6|43129.6|43152.8|43132.8|43152.8|43132.8|43149.6|43129.6|2
1643607230000|2022-01-31 05:33:50|43155.3|43135.3|43157.8|43137.8|43157.8|43137.8|43155.3|43135.3|1
1643607270000|2022-01-31 05:34:30|43158.6|43138.6|43157.8|43137.8|43160.3|43140.3|43157.8|43137.8|3
1643607300000|2022-01-31 05:35:00|43156.1|43136.1|43155.3|43135.3|43157.1|43137.1|43155.3|43135.3|0
1643607330000|2022-01-31 05:35:30|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|43157.8|43137.8|0
1643607340000|2022-01-31 05:35:40|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|43160.3|43140.3|0
1643607360000|2022-01-31 05:36:00|43162.8|43142.8|43164.6|43144.6|43164.6|43144.6|43162.8|43142.8|1
1643607370000|2022-01-31 05:36:10|43166.4|43146.4|43164.6|43144.6|43166.4|43146.4|43164.6|43144.6|2
1643607390000|2022-01-31 05:36:30|43165.3|43145.3|43167.8|43147.8|43167.8|43147.8|43165.3|43145.3|1
1643607400000|2022-01-31 05:36:40|43167.9|43147.9|43182.9|43162.9|43182.9|43162.9|43167.9|43147.9|3
1643607410000|2022-01-31 05:36:50|43199.6|43179.6|43212.1|43192.1|43217.9|43197.9|43199.6|43179.6|12
1643607420000|2022-01-31 05:37:00|43210.4|43190.4|43214.6|43194.6|43218.9|43198.9|43207.9|43187.9|9
1643607430000|2022-01-31 05:37:10|43212.1|43192.1|43205.4|43185.4|43212.1|43192.1|43205.4|43185.4|0
1643607450000|2022-01-31 05:37:30|||||||||1
1643607460000|2022-01-31 05:37:40|43202.9|43182.9|43197.9|43177.9|43202.9|43182.9|43197.9|43177.9|0
1643607470000|2022-01-31 05:37:50|43195.4|43175.4|43191.1|43171.1|43195.4|43175.4|43191.1|43171.1|2
1643607480000|2022-01-31 05:38:00|43190.4|43170.4|43187.9|43167.9|43190.4|43170.4|43186.1|43166.1|1
1643607500000|2022-01-31 05:38:20|43192.1|43172.1|43192.1|43172.1|43192.1|43172.1|43191.4|43171.4|5
1643607510000|2022-01-31 05:38:30|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|43194.6|43174.6|3
1643607520000|2022-01-31 05:38:40|43197.9|43177.9|43195.4|43175.4|43197.9|43177.9|43195.4|43175.4|0
1643607540000|2022-01-31 05:39:00|43196.1|43176.1|43189.6|43169.6|43197.9|43177.9|43189.6|43169.6|5
1643607550000|2022-01-31 05:39:10|43188.9|43168.9|43187.1|43167.1|43189.6|43169.6|43187.1|43167.1|0
1643607560000|2022-01-31 05:39:20|43185.4|43165.4|43182.9|43162.9|43187.9|43167.9|43182.9|43162.9|4
1643607580000|2022-01-31 05:39:40|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|1
1643607590000|2022-01-31 05:39:50|43185.4|43165.4|43182.9|43162.9|43187.9|43167.9|43182.1|43162.1|1
1643607600000|2022-01-31 05:40:00|43180.4|43160.4|43177.9|43157.9|43182.9|43162.9|43177.9|43157.9|3
1643607610000|2022-01-31 05:40:10|43171.4|43151.4|43169.6|43149.6|43171.4|43151.4|43167.9|43147.9|2
1643607620000|2022-01-31 05:40:20|43166.1|43146.1|43164.6|43144.6|43167.9|43147.9|43164.6|43144.6|1
1643607630000|2022-01-31 05:40:30|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|0
1643607650000|2022-01-31 05:40:50|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|2
1643607660000|2022-01-31 05:41:00|43164.6|43144.6|43152.9|43132.9|43164.6|43144.6|43152.9|43132.9|3
1643607670000|2022-01-31 05:41:10|43155.4|43135.4|43152.9|43132.9|43157.9|43137.9|43152.9|43132.9|0
1643607690000|2022-01-31 05:41:30|43148.6|43128.6|43147.9|43127.9|43151.1|43131.1|43147.9|43127.9|3
1643607700000|2022-01-31 05:41:40|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|1
1643607710000|2022-01-31 05:41:50|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|0
1643607730000|2022-01-31 05:42:10|||||||||3
1643607740000|2022-01-31 05:42:20|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1643607750000|2022-01-31 05:42:30|43147.9|43127.9|43142.9|43122.9|43147.9|43127.9|43142.9|43122.9|2
1643607760000|2022-01-31 05:42:40|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|43140.4|43120.4|0
1643607770000|2022-01-31 05:42:50|43139.6|43119.6|43137.9|43117.9|43139.6|43119.6|43137.9|43117.9|0
1643607780000|2022-01-31 05:43:00|43138.6|43118.6|43140.4|43120.4|43140.4|43120.4|43137.9|43117.9|1
1643607790000|2022-01-31 05:43:10|43142.9|43122.9|43143.6|43123.6|43143.6|43123.6|43142.9|43122.9|4
1643607800000|2022-01-31 05:43:20|||||||||1
1643607810000|2022-01-31 05:43:30|43142.9|43122.9|43142.9|43122.9|43147.9|43127.9|43142.9|43122.9|6
1643607820000|2022-01-31 05:43:40|||||||||2
1643607830000|2022-01-31 05:43:50|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|3
1643607840000|2022-01-31 05:44:00|43148.6|43128.6|43150.4|43130.4|43150.4|43130.4|43147.9|43127.9|6
1643607850000|2022-01-31 05:44:10|43151.1|43131.1|43150.4|43130.4|43151.1|43131.1|43150.4|43130.4|1
1643607860000|2022-01-31 05:44:20|43151.1|43131.1|43155.4|43135.4|43155.4|43135.4|43151.1|43131.1|0
1643607880000|2022-01-31 05:44:40|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|43152.9|43132.9|5
1643607890000|2022-01-31 05:44:50|43152.1|43132.1|43147.9|43127.9|43152.1|43132.1|43147.9|43127.9|5
1643607910000|2022-01-31 05:45:10|43145.4|43125.4|43144.6|43124.6|43145.4|43125.4|43144.6|43124.6|0
1643607930000|2022-01-31 05:45:30|43143.9|43123.9|43144.6|43124.6|43144.6|43124.6|43143.9|43123.9|0
1643607970000|2022-01-31 05:46:10|||||||||1
1643607990000|2022-01-31 05:46:30|43142.9|43122.9|43140.4|43120.4|43142.9|43122.9|43140.4|43120.4|2
1643608000000|2022-01-31 05:46:40|43139.6|43119.6|43137.9|43117.9|43139.6|43119.6|43137.9|43117.9|0
1643608030000|2022-01-31 05:47:10|43136.1|43116.1|43137.9|43117.9|43137.9|43117.9|43135.4|43115.4|6
1643608050000|2022-01-31 05:47:30|43135.4|43115.4|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|7
1643608060000|2022-01-31 05:47:40|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|3
1643608070000|2022-01-31 05:47:50|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|2
1643608080000|2022-01-31 05:48:00|43124.6|43104.6|43125.4|43105.4|43125.4|43105.4|43124.6|43104.6|2
1643608090000|2022-01-31 05:48:10|43126.1|43106.1|43127.9|43107.9|43128.6|43108.6|43126.1|43106.1|2
1643608100000|2022-01-31 05:48:20|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|0
1643608140000|2022-01-31 05:49:00|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1643608150000|2022-01-31 05:49:10|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43132.9|43112.9|2
1643608160000|2022-01-31 05:49:20|||||||||1
1643608170000|2022-01-31 05:49:30|43132.9|43112.9|43134.6|43114.6|43136.4|43116.4|43132.9|43112.9|4
1643608180000|2022-01-31 05:49:40|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|0
1643608190000|2022-01-31 05:49:50|43135.4|43115.4|43132.9|43112.9|43137.9|43117.9|43132.9|43112.9|0
1643608200000|2022-01-31 05:50:00|43136.1|43116.1|43136.1|43116.1|43137.1|43117.1|43132.9|43112.9|0
1643608210000|2022-01-31 05:50:10|43137.1|43117.1|43137.9|43117.9|43137.9|43117.9|43132.9|43112.9|2
1643608220000|2022-01-31 05:50:20|43139.6|43119.6|43135.4|43115.4|43139.6|43119.6|43135.4|43115.4|0
1643608230000|2022-01-31 05:50:30|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|2
1643608250000|2022-01-31 05:50:50|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|0
1643608260000|2022-01-31 05:51:00|43134.6|43114.6|43135.4|43115.4|43135.4|43115.4|43134.6|43114.6|0
1643608270000|2022-01-31 05:51:10|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|43137.1|43117.1|4
1643608290000|2022-01-31 05:51:30|43139.6|43119.6|43141.1|43121.1|43141.1|43121.1|43139.6|43119.6|2
1643608300000|2022-01-31 05:51:40|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|0
1643608310000|2022-01-31 05:51:50|43142.1|43122.1|43134.6|43114.6|43142.1|43122.1|43134.6|43114.6|7
1643608320000|2022-01-31 05:52:00|||||||||2
1643608330000|2022-01-31 05:52:10|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|43135.4|43115.4|0
1643608340000|2022-01-31 05:52:20|43137.9|43117.9|43135.4|43115.4|43137.9|43117.9|43135.4|43115.4|0
1643608350000|2022-01-31 05:52:30|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|0
1643608360000|2022-01-31 05:52:40|43137.1|43117.1|43137.9|43117.9|43137.9|43117.9|43135.4|43115.4|0
1643608370000|2022-01-31 05:52:50|43134.6|43114.6|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|2
1643608390000|2022-01-31 05:53:10|43132.1|43112.1|43127.9|43107.9|43132.9|43112.9|43127.9|43107.9|0
1643608400000|2022-01-31 05:53:20|43128.6|43108.6|43132.9|43112.9|43132.9|43112.9|43128.6|43108.6|0
1643608410000|2022-01-31 05:53:30|43131.1|43111.1|43137.1|43117.1|43137.1|43117.1|43131.1|43111.1|6
1643608440000|2022-01-31 05:54:00|43137.9|43117.9|43140.4|43120.4|43142.9|43122.9|43137.9|43117.9|2
1643608450000|2022-01-31 05:54:10|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|43142.9|43122.9|0
1643608460000|2022-01-31 05:54:20|43142.1|43122.1|43134.6|43114.6|43142.1|43122.1|43134.6|43114.6|2
1643608470000|2022-01-31 05:54:30|43132.9|43112.9|43129.6|43109.6|43132.9|43112.9|43129.6|43109.6|0
1643608480000|2022-01-31 05:54:40|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|0
1643608500000|2022-01-31 05:55:00|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|43126.1|43106.1|8
1643608510000|2022-01-31 05:55:10|43125.4|43105.4|43120.4|43100.4|43125.4|43105.4|43120.4|43100.4|3
1643608520000|2022-01-31 05:55:20|43121.1|43101.1|43120.4|43100.4|43122.9|43102.9|43120.4|43100.4|10
1643608530000|2022-01-31 05:55:30|43124.6|43104.6|43127.9|43107.9|43127.9|43107.9|43124.6|43104.6|2
1643608550000|2022-01-31 05:55:50|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|1
1643608560000|2022-01-31 05:56:00|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|2
1643608570000|2022-01-31 05:56:10|||||||||1
1643608580000|2022-01-31 05:56:20|43128.6|43108.6|43131.1|43111.1|43131.1|43111.1|43128.6|43108.6|0
1643608590000|2022-01-31 05:56:30|43133.6|43113.6|43132.9|43112.9|43133.6|43113.6|43132.9|43112.9|2
1643608610000|2022-01-31 05:56:50|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|43130.4|43110.4|0
1643608620000|2022-01-31 05:57:00|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|43127.9|43107.9|3
1643608640000|2022-01-31 05:57:20|||||||||1
1643608650000|2022-01-31 05:57:30|||||||||3
1643608660000|2022-01-31 05:57:40|43125.4|43105.4|43122.1|43102.1|43125.4|43105.4|43120.4|43100.4|3
1643608670000|2022-01-31 05:57:50|43120.4|43100.4|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|0
1643608680000|2022-01-31 05:58:00|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|2
1643608690000|2022-01-31 05:58:10|||||||||2
1643608700000|2022-01-31 05:58:20|43121.1|43101.1|43121.1|43101.1|43123.6|43103.6|43121.1|43101.1|0
1643608710000|2022-01-31 05:58:30|43123.6|43103.6|43126.1|43106.1|43126.1|43106.1|43122.6|43102.6|0
1643608720000|2022-01-31 05:58:40|||||||||1
1643608740000|2022-01-31 05:59:00|43127.9|43107.9|43122.9|43102.9|43127.9|43107.9|43122.9|43102.9|1
1643608750000|2022-01-31 05:59:10|||||||||1
1643608760000|2022-01-31 05:59:20|43124.6|43104.6|43125.4|43105.4|43125.4|43105.4|43124.6|43104.6|0
1643608770000|2022-01-31 05:59:30|43124.6|43104.6|43127.9|43107.9|43127.9|43107.9|43122.9|43102.9|4
1643608780000|2022-01-31 05:59:40|43125.4|43105.4|43124.6|43104.6|43125.4|43105.4|43124.6|43104.6|0
1643608790000|2022-01-31 05:59:50|43125.4|43105.4|43122.9|43102.9|43127.9|43107.9|43122.9|43102.9|0
1643608800000|2022-01-31 06:00:00|43122.1|43102.1|43122.9|43102.9|43126.1|43106.1|43122.1|43102.1|7
1643608810000|2022-01-31 06:00:10|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|0
1643608820000|2022-01-31 06:00:20|43119.6|43099.6|43114.3|43094.3|43119.6|43099.6|43113.6|43093.6|4
1643608830000|2022-01-31 06:00:30|43116.1|43096.1|43115.4|43095.4|43116.1|43096.1|43111.1|43091.1|5
1643608840000|2022-01-31 06:00:40|43117.9|43097.9|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|1
1643608850000|2022-01-31 06:00:50|43118.6|43098.6|43124.6|43104.6|43124.6|43104.6|43117.9|43097.9|0
1643608860000|2022-01-31 06:01:00|43122.9|43102.9|43120.4|43100.4|43124.6|43104.6|43117.9|43097.9|2
1643608870000|2022-01-31 06:01:10|43121.1|43101.1|43121.1|43101.1|43124.3|43104.3|43121.1|43101.1|1
1643608890000|2022-01-31 06:01:30|43122.9|43102.9|43120.4|43100.4|43122.9|43102.9|43120.4|43100.4|0
1643608900000|2022-01-31 06:01:40|43117.9|43097.9|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|0
1643608910000|2022-01-31 06:01:50|||||||||8
1643608920000|2022-01-31 06:02:00|43119.6|43099.6|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|0
1643608930000|2022-01-31 06:02:10|43119.6|43099.6|43117.9|43097.9|43119.6|43099.6|43117.9|43097.9|0
1643608940000|2022-01-31 06:02:20|||||||||2
1643608960000|2022-01-31 06:02:40|43116.1|43096.1|43117.9|43097.9|43117.9|43097.9|43115.4|43095.4|0
1643608970000|2022-01-31 06:02:50|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|1
1643608980000|2022-01-31 06:03:00|43121.1|43101.1|43120.4|43100.4|43122.1|43102.1|43117.9|43097.9|0
1643608990000|2022-01-31 06:03:10|43117.9|43097.9|43117.9|43097.9|43119.6|43099.6|43117.9|43097.9|0
1643609000000|2022-01-31 06:03:20|43118.6|43098.6|43122.9|43102.9|43122.9|43102.9|43118.6|43098.6|0
1643609010000|2022-01-31 06:03:30|43125.4|43105.4|43122.9|43102.9|43125.4|43105.4|43122.9|43102.9|0
1643609020000|2022-01-31 06:03:40|43120.4|43100.4|43122.9|43102.9|43122.9|43102.9|43120.4|43100.4|2
1643609030000|2022-01-31 06:03:50|43120.4|43100.4|43122.9|43102.9|43122.9|43102.9|43120.4|43100.4|3
1643609040000|2022-01-31 06:04:00|43120.4|43100.4|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|4
1643609050000|2022-01-31 06:04:10|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|1
1643609060000|2022-01-31 06:04:20|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|43117.9|43097.9|0
1643609070000|2022-01-31 06:04:30|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|0
1643609080000|2022-01-31 06:04:40|43119.6|43099.6|43120.4|43100.4|43122.9|43102.9|43117.9|43097.9|0
1643609090000|2022-01-31 06:04:50|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|43122.9|43102.9|4
1643609100000|2022-01-31 06:05:00|43120.4|43100.4|43117.9|43097.9|43120.4|43100.4|43117.9|43097.9|1
1643609110000|2022-01-31 06:05:10|43116.1|43096.1|43115.4|43095.4|43117.9|43097.9|43115.4|43095.4|0
1643609120000|2022-01-31 06:05:20|||||||||2
1643609130000|2022-01-31 06:05:30|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|3
1643609140000|2022-01-31 06:05:40|||||||||1
1643609150000|2022-01-31 06:05:50|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43110.4|43090.4|0
1643609160000|2022-01-31 06:06:00|43112.1|43092.1|43110.4|43090.4|43112.1|43092.1|43110.4|43090.4|0
1643609170000|2022-01-31 06:06:10|43109.6|43089.6|43107.9|43087.9|43109.6|43089.6|43107.9|43087.9|2
1643609180000|2022-01-31 06:06:20|43105.4|43085.4|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|4
1643609190000|2022-01-31 06:06:30|43103.6|43083.6|43107.1|43087.1|43107.1|43087.1|43103.6|43083.6|0
1643609200000|2022-01-31 06:06:40|43107.9|43087.9|43110.4|43090.4|43110.4|43090.4|43107.9|43087.9|4
1643609210000|2022-01-31 06:06:50|43112.9|43092.9|43110.4|43090.4|43112.9|43092.9|43109.6|43089.6|3
1643609220000|2022-01-31 06:07:00|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43110.4|43090.4|2
1643609230000|2022-01-31 06:07:10|43112.1|43092.1|43110.4|43090.4|43112.1|43092.1|43110.4|43090.4|0
1643609240000|2022-01-31 06:07:20|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|43112.9|43092.9|1
1643609250000|2022-01-31 06:07:30|43112.1|43092.1|43112.9|43092.9|43112.9|43092.9|43110.4|43090.4|0
1643609260000|2022-01-31 06:07:40|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|3
1643609270000|2022-01-31 06:07:50|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|1
1643609280000|2022-01-31 06:08:00|43102.1|43082.1|43109.6|43089.6|43109.6|43089.6|43097.9|43077.9|21
1643609290000|2022-01-31 06:08:10|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|43113.9|43093.9|0
1643609300000|2022-01-31 06:08:20|43114.6|43094.6|43110.4|43090.4|43114.6|43094.6|43110.4|43090.4|2
1643609310000|2022-01-31 06:08:30|43112.9|43092.9|43112.9|43092.9|43114.6|43094.6|43110.4|43090.4|1
1643609320000|2022-01-31 06:08:40|43112.1|43092.1|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|3
1643609330000|2022-01-31 06:08:50|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|5
1643609340000|2022-01-31 06:09:00|43105.4|43085.4|43107.9|43087.9|43107.9|43087.9|43105.4|43085.4|1
1643609350000|2022-01-31 06:09:10|43107.1|43087.1|43102.9|43082.9|43107.1|43087.1|43102.9|43082.9|0
1643609360000|2022-01-31 06:09:20|43103.6|43083.6|43105.4|43085.4|43105.4|43085.4|43103.6|43083.6|0
1643609380000|2022-01-31 06:09:40|43102.9|43082.9|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|0
1643609390000|2022-01-31 06:09:50|43103.6|43083.6|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|0
1643609400000|2022-01-31 06:10:00|||||||||1
1643609410000|2022-01-31 06:10:10|43102.9|43082.9|43102.9|43082.9|43105.4|43085.4|43102.9|43082.9|0
1643609430000|2022-01-31 06:10:30|43102.1|43082.1|43095.4|43075.4|43102.1|43082.1|43095.4|43075.4|2
1643609440000|2022-01-31 06:10:40|||||||||3
1643609450000|2022-01-31 06:10:50|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|0
1643609460000|2022-01-31 06:11:00|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|1
1643609470000|2022-01-31 06:11:10|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|1
1643609480000|2022-01-31 06:11:20|43098.6|43078.6|43100.4|43080.4|43102.9|43082.9|43098.6|43078.6|0
1643609490000|2022-01-31 06:11:30|43102.1|43082.1|43099.6|43079.6|43102.9|43082.9|43099.6|43079.6|1
1643609500000|2022-01-31 06:11:40|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43099.6|43079.6|0
1643609520000|2022-01-31 06:12:00|43101.1|43081.1|43099.6|43079.6|43102.9|43082.9|43099.6|43079.6|0
1643609530000|2022-01-31 06:12:10|43100.4|43080.4|43097.1|43077.1|43100.4|43080.4|43097.1|43077.1|2
1643609550000|2022-01-31 06:12:30|43095.4|43075.4|43089.6|43069.6|43095.4|43075.4|43089.6|43069.6|16
1643609560000|2022-01-31 06:12:40|43088.9|43068.9|43083.9|43063.9|43088.9|43068.9|43083.9|43063.9|5
1643609570000|2022-01-31 06:12:50|43084.6|43064.6|43085.4|43065.4|43085.4|43065.4|43084.6|43064.6|2
1643609580000|2022-01-31 06:13:00|43091.1|43071.1|43094.6|43074.6|43094.6|43074.6|43091.1|43071.1|2
1643609590000|2022-01-31 06:13:10|43098.9|43078.9|43090.4|43070.4|43098.9|43078.9|43090.4|43070.4|3
1643609600000|2022-01-31 06:13:20|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|1
1643609610000|2022-01-31 06:13:30|43092.9|43072.9|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|1
1643609620000|2022-01-31 06:13:40|43089.6|43069.6|43085.4|43065.4|43089.6|43069.6|43085.4|43065.4|3
1643609630000|2022-01-31 06:13:50|43087.9|43067.9|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|2
1643609640000|2022-01-31 06:14:00|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|1
1643609650000|2022-01-31 06:14:10|43090.4|43070.4|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|0
1643609660000|2022-01-31 06:14:20|43092.9|43072.9|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|0
1643609670000|2022-01-31 06:14:30|43091.1|43071.1|43094.6|43074.6|43094.6|43074.6|43091.1|43071.1|0
1643609680000|2022-01-31 06:14:40|43092.1|43072.1|43095.4|43075.4|43096.1|43076.1|43092.1|43072.1|10
1643609700000|2022-01-31 06:15:00|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|0
1643609710000|2022-01-31 06:15:10|43092.1|43072.1|43086.4|43066.4|43092.1|43072.1|43086.4|43066.4|1
1643609720000|2022-01-31 06:15:20|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|43083.9|43063.9|0
1643609730000|2022-01-31 06:15:30|43086.4|43066.4|43092.9|43072.9|43092.9|43072.9|43086.1|43066.1|2
1643609740000|2022-01-31 06:15:40|43093.6|43073.6|43087.9|43067.9|43094.6|43074.6|43087.9|43067.9|1
1643609750000|2022-01-31 06:15:50|43089.6|43069.6|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|0
1643609760000|2022-01-31 06:16:00|43088.6|43068.6|43087.9|43067.9|43088.6|43068.6|43085.4|43065.4|1
1643609770000|2022-01-31 06:16:10|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|0
1643609790000|2022-01-31 06:16:30|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|2
1643609810000|2022-01-31 06:16:50|43088.6|43068.6|43085.4|43065.4|43088.6|43068.6|43085.4|43065.4|1
1643609820000|2022-01-31 06:17:00|43084.6|43064.6|43082.9|43062.9|43087.1|43067.1|43082.9|43062.9|14
1643609830000|2022-01-31 06:17:10|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|0
1643609840000|2022-01-31 06:17:20|||||||||1
1643609850000|2022-01-31 06:17:30|43085.4|43065.4|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|2
1643609860000|2022-01-31 06:17:40|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|0
1643609870000|2022-01-31 06:17:50|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|0
1643609880000|2022-01-31 06:18:00|43090.4|43070.4|43092.1|43072.1|43092.1|43072.1|43090.4|43070.4|1
1643609890000|2022-01-31 06:18:10|43090.4|43070.4|43090.4|43070.4|43094.6|43074.6|43090.4|43070.4|2
1643609900000|2022-01-31 06:18:20|43092.9|43072.9|43094.6|43074.6|43094.6|43074.6|43092.9|43072.9|1
1643609910000|2022-01-31 06:18:30|43093.9|43073.9|43087.1|43067.1|43093.9|43073.9|43087.1|43067.1|0
1643609940000|2022-01-31 06:19:00|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|2
1643609950000|2022-01-31 06:19:10|43092.1|43072.1|43090.4|43070.4|43094.6|43074.6|43090.4|43070.4|0
1643609960000|2022-01-31 06:19:20|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|2
1643609980000|2022-01-31 06:19:40|43089.6|43069.6|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|1
1643609990000|2022-01-31 06:19:50|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|2
1643610000000|2022-01-31 06:20:00|43089.6|43069.6|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|0
1643610010000|2022-01-31 06:20:10|43090.4|43070.4|43094.6|43074.6|43094.6|43074.6|43089.6|43069.6|0
1643610020000|2022-01-31 06:20:20|43092.9|43072.9|43094.6|43074.6|43094.6|43074.6|43092.9|43072.9|1
1643610030000|2022-01-31 06:20:30|43095.4|43075.4|43094.6|43074.6|43095.4|43075.4|43094.6|43074.6|0
1643610040000|2022-01-31 06:20:40|43095.4|43075.4|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|2
1643610050000|2022-01-31 06:20:50|43094.6|43074.6|43092.9|43072.9|43097.1|43077.1|43092.9|43072.9|1
1643610060000|2022-01-31 06:21:00|43094.6|43074.6|43097.9|43077.9|43097.9|43077.9|43094.6|43074.6|2
1643610070000|2022-01-31 06:21:10|43094.6|43074.6|43097.9|43077.9|43097.9|43077.9|43094.6|43074.6|0
1643610080000|2022-01-31 06:21:20|43097.1|43077.1|43096.1|43076.1|43097.1|43077.1|43096.1|43076.1|0
1643610090000|2022-01-31 06:21:30|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43092.9|43072.9|1
1643610100000|2022-01-31 06:21:40|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|0
1643610110000|2022-01-31 06:21:50|43096.1|43076.1|43102.9|43082.9|43102.9|43082.9|43096.1|43076.1|4
1643610120000|2022-01-31 06:22:00|43104.6|43084.6|43105.4|43085.4|43105.4|43085.4|43104.6|43084.6|2
1643610130000|2022-01-31 06:22:10|43104.6|43084.6|43100.4|43080.4|43104.6|43084.6|43100.4|43080.4|7
1643610150000|2022-01-31 06:22:30|43101.1|43081.1|43101.1|43081.1|43101.1|43081.1|43100.4|43080.4|0
1643610160000|2022-01-31 06:22:40|43102.9|43082.9|43101.1|43081.1|43102.9|43082.9|43097.9|43077.9|0
1643610170000|2022-01-31 06:22:50|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|1
1643610180000|2022-01-31 06:23:00|43100.4|43080.4|43099.6|43079.6|43100.4|43080.4|43099.6|43079.6|1
1643610200000|2022-01-31 06:23:20|43097.9|43077.9|43094.6|43074.6|43097.9|43077.9|43094.6|43074.6|6
1643610210000|2022-01-31 06:23:30|43092.9|43072.9|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|0
1643610220000|2022-01-31 06:23:40|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43089.6|43069.6|5
1643610240000|2022-01-31 06:24:00|43092.1|43072.1|43094.6|43074.6|43094.6|43074.6|43092.1|43072.1|2
1643610250000|2022-01-31 06:24:10|43095.4|43075.4|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|0
1643610260000|2022-01-31 06:24:20|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43095.4|43075.4|3
1643610270000|2022-01-31 06:24:30|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|1
1643610280000|2022-01-31 06:24:40|43104.6|43084.6|43104.6|43084.6|43107.9|43087.9|43102.9|43082.9|3
1643610290000|2022-01-31 06:24:50|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|2
1643610310000|2022-01-31 06:25:10|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|0
1643610320000|2022-01-31 06:25:20|43102.9|43082.9|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|0
1643610330000|2022-01-31 06:25:30|43102.1|43082.1|43097.9|43077.9|43102.1|43082.1|43097.9|43077.9|2
1643610340000|2022-01-31 06:25:40|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|1
1643610350000|2022-01-31 06:25:50|43097.1|43077.1|43094.6|43074.6|43097.1|43077.1|43094.6|43074.6|0
1643610360000|2022-01-31 06:26:00|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|1
1643610370000|2022-01-31 06:26:10|43090.4|43070.4|43091.1|43071.1|43092.9|43072.9|43090.4|43070.4|1
1643610380000|2022-01-31 06:26:20|43092.9|43072.9|43092.1|43072.1|43094.6|43074.6|43092.1|43072.1|1
1643610390000|2022-01-31 06:26:30|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|0
1643610410000|2022-01-31 06:26:50|43094.6|43074.6|43092.9|43072.9|43095.4|43075.4|43092.1|43072.1|1
1643610420000|2022-01-31 06:27:00|43094.6|43074.6|43092.9|43072.9|43094.6|43074.6|43090.4|43070.4|0
1643610430000|2022-01-31 06:27:10|43090.4|43070.4|43094.6|43074.6|43094.6|43074.6|43090.4|43070.4|3
1643610440000|2022-01-31 06:27:20|43092.9|43072.9|43094.6|43074.6|43094.6|43074.6|43092.9|43072.9|1
1643610450000|2022-01-31 06:27:30|43090.4|43070.4|43094.6|43074.6|43094.6|43074.6|43089.6|43069.6|2
1643610460000|2022-01-31 06:27:40|||||||||2
1643610470000|2022-01-31 06:27:50|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|43095.4|43075.4|2
1643610480000|2022-01-31 06:28:00|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|1
1643610490000|2022-01-31 06:28:10|43097.9|43077.9|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|1
1643610530000|2022-01-31 06:28:50|||||||||1
1643610540000|2022-01-31 06:29:00|||||||||3
1643610560000|2022-01-31 06:29:20|43092.9|43072.9|43092.9|43072.9|43094.6|43074.6|43092.9|43072.9|2
1643610570000|2022-01-31 06:29:30|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|0
1643610580000|2022-01-31 06:29:40|43089.6|43069.6|43092.1|43072.1|43093.9|43073.9|43089.6|43069.6|2
1643610590000|2022-01-31 06:29:50|43091.4|43071.4|43092.1|43072.1|43092.1|43072.1|43089.6|43069.6|1
1643610610000|2022-01-31 06:30:10|43093.9|43073.9|43092.1|43072.1|43093.9|43073.9|43092.1|43072.1|0
1643610620000|2022-01-31 06:30:20|43090.6|43070.6|43087.1|43067.1|43090.6|43070.6|43087.1|43067.1|2
1643610660000|2022-01-31 06:31:00|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43084.6|43064.6|8
1643610670000|2022-01-31 06:31:10|43084.6|43064.6|43082.9|43062.9|43085.4|43065.4|43082.9|43062.9|0
1643610680000|2022-01-31 06:31:20|43082.1|43062.1|43082.9|43062.9|43085.4|43065.4|43080.4|43060.4|1
1643610690000|2022-01-31 06:31:30|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|43085.4|43065.4|0
1643610710000|2022-01-31 06:31:50|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|43087.9|43067.9|2
1643610720000|2022-01-31 06:32:00|43090.4|43070.4|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|1
1643610730000|2022-01-31 06:32:10|43092.9|43072.9|43096.1|43076.1|43096.1|43076.1|43092.9|43072.9|1
1643610740000|2022-01-31 06:32:20|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|1
1643610750000|2022-01-31 06:32:30|43096.1|43076.1|43095.4|43075.4|43098.6|43078.6|43095.4|43075.4|0
1643610760000|2022-01-31 06:32:40|43093.6|43073.6|43097.9|43077.9|43097.9|43077.9|43093.6|43073.6|1
1643610770000|2022-01-31 06:32:50|43095.4|43075.4|43094.6|43074.6|43095.4|43075.4|43092.9|43072.9|0
1643610780000|2022-01-31 06:33:00|43092.9|43072.9|43094.6|43074.6|43095.4|43075.4|43092.9|43072.9|0
1643610790000|2022-01-31 06:33:10|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|0
1643610800000|2022-01-31 06:33:20|43094.6|43074.6|43092.9|43072.9|43094.6|43074.6|43092.9|43072.9|0
1643610810000|2022-01-31 06:33:30|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|0
1643610830000|2022-01-31 06:33:50|||||||||2
1643610840000|2022-01-31 06:34:00|43084.6|43064.6|43082.9|43062.9|43086.4|43066.4|43082.9|43062.9|3
1643610850000|2022-01-31 06:34:10|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43074.6|43054.6|6
1643610860000|2022-01-31 06:34:20|43072.9|43052.9|43075.4|43055.4|43075.4|43055.4|43072.9|43052.9|1
1643610870000|2022-01-31 06:34:30|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.1|43052.1|2
1643610890000|2022-01-31 06:34:50|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|3
1643610900000|2022-01-31 06:35:00|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|6
1643610910000|2022-01-31 06:35:10|43072.1|43052.1|43067.9|43047.9|43072.1|43052.1|43067.9|43047.9|1
1643610920000|2022-01-31 06:35:20|43067.1|43047.1|43065.4|43045.4|43067.9|43047.9|43065.4|43045.4|0
1643610930000|2022-01-31 06:35:30|43066.1|43046.1|43067.9|43047.9|43067.9|43047.9|43066.1|43046.1|0
1643610940000|2022-01-31 06:35:40|||||||||2
1643610950000|2022-01-31 06:35:50|43068.6|43048.6|43065.4|43045.4|43070.4|43050.4|43065.4|43045.4|3
1643610960000|2022-01-31 06:36:00|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|5
1643610970000|2022-01-31 06:36:10|43074.6|43054.6|43074.6|43054.6|43076.4|43056.4|43074.6|43054.6|0
1643610980000|2022-01-31 06:36:20|||||||||1
1643611000000|2022-01-31 06:36:40|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|3
1643611010000|2022-01-31 06:36:50|43076.1|43056.1|43077.9|43057.9|43078.6|43058.6|43076.1|43056.1|5
1643611020000|2022-01-31 06:37:00|43078.6|43058.6|43077.1|43057.1|43078.6|43058.6|43077.1|43057.1|1
1643611030000|2022-01-31 06:37:10|43075.4|43055.4|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|0
1643611060000|2022-01-31 06:37:40|43077.9|43057.9|43078.6|43058.6|43078.6|43058.6|43077.9|43057.9|3
1643611070000|2022-01-31 06:37:50|43077.9|43057.9|43082.9|43062.9|43082.9|43062.9|43077.9|43057.9|6
1643611080000|2022-01-31 06:38:00|43080.4|43060.4|43075.4|43055.4|43080.4|43060.4|43075.4|43055.4|2
1643611100000|2022-01-31 06:38:20|43078.9|43058.9|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|2
1643611110000|2022-01-31 06:38:30|43077.9|43057.9|43079.6|43059.6|43079.6|43059.6|43075.4|43055.4|0
1643611120000|2022-01-31 06:38:40|43077.9|43057.9|43077.9|43057.9|43079.6|43059.6|43077.9|43057.9|3
1643611130000|2022-01-31 06:38:50|43074.6|43054.6|43072.9|43052.9|43074.6|43054.6|43072.9|43052.9|0
1643611140000|2022-01-31 06:39:00|43074.6|43054.6|43075.4|43055.4|43075.4|43055.4|43074.6|43054.6|1
1643611160000|2022-01-31 06:39:20|43072.9|43052.9|43072.1|43052.1|43072.9|43052.9|43072.1|43052.1|1
1643611170000|2022-01-31 06:39:30|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|2
1643611180000|2022-01-31 06:39:40|43075.4|43055.4|43072.9|43052.9|43075.4|43055.4|43072.9|43052.9|0
1643611190000|2022-01-31 06:39:50|43070.4|43050.4|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|1
1643611200000|2022-01-31 06:40:00|43073.6|43053.6|43074.6|43054.6|43075.4|43055.4|43073.6|43053.6|0
1643611210000|2022-01-31 06:40:10|43072.1|43052.1|43075.4|43055.4|43075.4|43055.4|43072.1|43052.1|2
1643611220000|2022-01-31 06:40:20|43079.6|43059.6|43079.6|43059.6|43079.6|43059.6|43075.4|43055.4|0
1643611230000|2022-01-31 06:40:30|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|0
1643611240000|2022-01-31 06:40:40|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|43074.6|43054.6|0
1643611250000|2022-01-31 06:40:50|43075.4|43055.4|43079.6|43059.6|43079.6|43059.6|43075.4|43055.4|0
1643611260000|2022-01-31 06:41:00|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|43075.4|43055.4|0
1643611270000|2022-01-31 06:41:10|43077.9|43057.9|43077.9|43057.9|43077.9|43057.9|43077.9|43057.9|1
1643611280000|2022-01-31 06:41:20|43077.1|43057.1|43075.4|43055.4|43077.1|43057.1|43075.4|43055.4|0
1643611290000|2022-01-31 06:41:30|43077.1|43057.1|43079.6|43059.6|43079.6|43059.6|43077.1|43057.1|2
1643611310000|2022-01-31 06:41:50|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|43080.4|43060.4|1
1643611320000|2022-01-31 06:42:00|43083.6|43063.6|43090.4|43070.4|43092.1|43072.1|43083.6|43063.6|5
1643611330000|2022-01-31 06:42:10|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|0
1643611340000|2022-01-31 06:42:20|||||||||1
1643611350000|2022-01-31 06:42:30|||||||||7
1643611360000|2022-01-31 06:42:40|43089.6|43069.6|43090.4|43070.4|43090.4|43070.4|43087.9|43067.9|0
1643611370000|2022-01-31 06:42:50|||||||||1
1643611380000|2022-01-31 06:43:00|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|0
1643611410000|2022-01-31 06:43:30|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|2
1643611420000|2022-01-31 06:43:40|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|43089.6|43069.6|3
1643611430000|2022-01-31 06:43:50|43090.4|43070.4|43089.6|43069.6|43090.4|43070.4|43089.6|43069.6|0
1643611450000|2022-01-31 06:44:10|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|0
1643611460000|2022-01-31 06:44:20|43088.9|43068.9|43090.4|43070.4|43092.1|43072.1|43088.9|43068.9|4
1643611480000|2022-01-31 06:44:40|43092.1|43072.1|43090.4|43070.4|43092.1|43072.1|43090.4|43070.4|0
1643611490000|2022-01-31 06:44:50|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|43094.6|43074.6|5
1643611500000|2022-01-31 06:45:00|43097.9|43077.9|43094.6|43074.6|43097.9|43077.9|43094.6|43074.6|2
1643611510000|2022-01-31 06:45:10|43092.9|43072.9|43094.6|43074.6|43094.6|43074.6|43092.9|43072.9|0
1643611520000|2022-01-31 06:45:20|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|0
1643611530000|2022-01-31 06:45:30|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|2
1643611540000|2022-01-31 06:45:40|43096.1|43076.1|43094.6|43074.6|43097.9|43077.9|43092.9|43072.9|0
1643611550000|2022-01-31 06:45:50|43095.4|43075.4|43097.1|43077.1|43097.9|43077.9|43095.4|43075.4|0
1643611560000|2022-01-31 06:46:00|43095.4|43075.4|43094.6|43074.6|43097.9|43077.9|43094.6|43074.6|0
1643611570000|2022-01-31 06:46:10|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|0
1643611580000|2022-01-31 06:46:20|43097.1|43077.1|43094.6|43074.6|43097.1|43077.1|43094.6|43074.6|0
1643611590000|2022-01-31 06:46:30|43092.9|43072.9|43097.9|43077.9|43097.9|43077.9|43092.9|43072.9|1
1643611620000|2022-01-31 06:47:00|43094.6|43074.6|43097.9|43077.9|43097.9|43077.9|43094.6|43074.6|0
1643611630000|2022-01-31 06:47:10|43095.4|43075.4|43095.4|43075.4|43097.9|43077.9|43095.4|43075.4|0
1643611660000|2022-01-31 06:47:40|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|1
1643611680000|2022-01-31 06:48:00|43097.1|43077.1|43095.4|43075.4|43097.1|43077.1|43095.4|43075.4|4
1643611690000|2022-01-31 06:48:10|||||||||1
1643611730000|2022-01-31 06:48:50|||||||||1
1643611750000|2022-01-31 06:49:10|||||||||1
1643611770000|2022-01-31 06:49:30|||||||||1
1643611790000|2022-01-31 06:49:50|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|4
1643611800000|2022-01-31 06:50:00|43091.1|43071.1|43093.6|43073.6|43095.4|43075.4|43091.1|43071.1|1
1643611810000|2022-01-31 06:50:10|43092.9|43072.9|43091.1|43071.1|43092.9|43072.9|43091.1|43071.1|0
1643611830000|2022-01-31 06:50:30|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43092.9|43072.9|1
1643611850000|2022-01-31 06:50:50|43093.6|43073.6|43095.4|43075.4|43095.4|43075.4|43093.6|43073.6|0
1643611890000|2022-01-31 06:51:30|||||||||3
1643611900000|2022-01-31 06:51:40|43093.6|43073.6|43084.6|43064.6|43093.6|43073.6|43082.9|43062.9|5
1643611910000|2022-01-31 06:51:50|43086.1|43066.1|43090.4|43070.4|43090.4|43070.4|43086.1|43066.1|2
1643611920000|2022-01-31 06:52:00|43092.9|43072.9|43097.1|43077.1|43097.9|43077.9|43092.9|43072.9|3
1643611930000|2022-01-31 06:52:10|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|0
1643611940000|2022-01-31 06:52:20|43100.4|43080.4|43102.1|43082.1|43103.6|43083.6|43100.4|43080.4|6
1643611950000|2022-01-31 06:52:30|43100.4|43080.4|43110.4|43090.4|43110.4|43090.4|43100.4|43080.4|3
1643611960000|2022-01-31 06:52:40|43112.9|43092.9|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|2
1643611970000|2022-01-31 06:52:50|||||||||3
1643611980000|2022-01-31 06:53:00|43107.1|43087.1|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|1
1643611990000|2022-01-31 06:53:10|43106.1|43086.1|43105.4|43085.4|43106.1|43086.1|43105.4|43085.4|1
1643612000000|2022-01-31 06:53:20|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|0
1643612010000|2022-01-31 06:53:30|43106.9|43086.9|43107.9|43087.9|43107.9|43087.9|43106.9|43086.9|1
1643612020000|2022-01-31 06:53:40|43106.1|43086.1|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|2
1643612040000|2022-01-31 06:54:00|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|43097.9|43077.9|3
1643612050000|2022-01-31 06:54:10|43099.6|43079.6|43099.6|43079.6|43099.6|43079.6|43097.9|43077.9|0
1643612060000|2022-01-31 06:54:20|43100.4|43080.4|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|0
1643612070000|2022-01-31 06:54:30|43098.6|43078.6|43095.4|43075.4|43098.6|43078.6|43095.4|43075.4|0
1643612090000|2022-01-31 06:54:50|43094.6|43074.6|43092.9|43072.9|43094.6|43074.6|43090.4|43070.4|4
1643612100000|2022-01-31 06:55:00|43090.4|43070.4|43090.4|43070.4|43092.9|43072.9|43090.4|43070.4|1
1643612110000|2022-01-31 06:55:10|43092.9|43072.9|43087.9|43067.9|43092.9|43072.9|43087.9|43067.9|1
1643612120000|2022-01-31 06:55:20|43088.6|43068.6|43090.4|43070.4|43090.4|43070.4|43088.6|43068.6|1
1643612130000|2022-01-31 06:55:30|43092.9|43072.9|43095.4|43075.4|43095.4|43075.4|43090.4|43070.4|0
1643612140000|2022-01-31 06:55:40|43093.6|43073.6|43107.9|43087.9|43110.4|43090.4|43092.9|43072.9|6
1643612150000|2022-01-31 06:55:50|43112.9|43092.9|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|2
1643612160000|2022-01-31 06:56:00|||||||||3
1643612170000|2022-01-31 06:56:10|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|43105.4|43085.4|4
1643612180000|2022-01-31 06:56:20|43104.6|43084.6|43105.4|43085.4|43105.4|43085.4|43102.9|43082.9|0
1643612190000|2022-01-31 06:56:30|43111.1|43091.1|43112.9|43092.9|43113.6|43093.6|43111.1|43091.1|6
1643612200000|2022-01-31 06:56:40|43111.1|43091.1|43112.9|43092.9|43112.9|43092.9|43111.1|43091.1|4
1643612210000|2022-01-31 06:56:50|43110.4|43090.4|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|2
1643612220000|2022-01-31 06:57:00|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43110.4|43090.4|13
1643612230000|2022-01-31 06:57:10|43117.9|43097.9|43120.4|43100.4|43120.4|43100.4|43117.9|43097.9|6
1643612240000|2022-01-31 06:57:20|43130.4|43110.4|43127.1|43107.1|43130.4|43110.4|43127.1|43107.1|5
1643612250000|2022-01-31 06:57:30|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|43125.4|43105.4|3
1643612270000|2022-01-31 06:57:50|||||||||1
1643612280000|2022-01-31 06:58:00|43122.9|43102.9|43120.4|43100.4|43123.6|43103.6|43120.4|43100.4|1
1643612290000|2022-01-31 06:58:10|||||||||1
1643612340000|2022-01-31 06:59:00|||||||||1
1643612350000|2022-01-31 06:59:10|43119.6|43099.6|43120.4|43100.4|43120.4|43100.4|43119.6|43099.6|7
1643612360000|2022-01-31 06:59:20|43119.6|43099.6|43117.1|43097.1|43119.6|43099.6|43117.1|43097.1|0
1643612370000|2022-01-31 06:59:30|43119.6|43099.6|43119.6|43099.6|43120.4|43100.4|43117.1|43097.1|0
1643612380000|2022-01-31 06:59:40|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|43120.4|43100.4|0
1643612390000|2022-01-31 06:59:50|43119.6|43099.6|43119.6|43099.6|43120.4|43100.4|43119.6|43099.6|2
1643612400000|2022-01-31 07:00:00|43117.1|43097.1|43107.9|43087.9|43120.4|43100.4|43107.1|43087.1|12
1643612410000|2022-01-31 07:00:10|43110.4|43090.4|43106.1|43086.1|43110.4|43090.4|43106.1|43086.1|1
1643612420000|2022-01-31 07:00:20|43107.9|43087.9|43107.9|43087.9|43110.4|43090.4|43105.4|43085.4|4
1643612430000|2022-01-31 07:00:30|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|2
1643612440000|2022-01-31 07:00:40|43110.4|43090.4|43113.6|43093.6|43114.4|43094.4|43110.4|43090.4|0
1643612450000|2022-01-31 07:00:50|43112.9|43092.9|43110.4|43090.4|43114.6|43094.6|43107.9|43087.9|0
1643612460000|2022-01-31 07:01:00|43112.9|43092.9|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|1
1643612470000|2022-01-31 07:01:10|43105.4|43085.4|43095.4|43075.4|43105.4|43085.4|43095.4|43075.4|4
1643612480000|2022-01-31 07:01:20|43096.1|43076.1|43099.6|43079.6|43100.4|43080.4|43095.4|43075.4|2
1643612490000|2022-01-31 07:01:30|43100.4|43080.4|43102.9|43082.9|43102.9|43082.9|43100.4|43080.4|1
1643612510000|2022-01-31 07:01:50|43097.9|43077.9|43098.6|43078.6|43098.6|43078.6|43095.4|43075.4|8
1643612520000|2022-01-31 07:02:00|43097.9|43077.9|43092.9|43072.9|43099.6|43079.6|43092.9|43072.9|1
1643612530000|2022-01-31 07:02:10|43090.4|43070.4|43087.9|43067.9|43090.4|43070.4|43087.9|43067.9|5
1643612540000|2022-01-31 07:02:20|43094.6|43074.6|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|4
1643612550000|2022-01-31 07:02:30|43095.4|43075.4|43092.9|43072.9|43095.4|43075.4|43092.9|43072.9|2
1643612560000|2022-01-31 07:02:40|43094.6|43074.6|43097.9|43077.9|43097.9|43077.9|43094.6|43074.6|4
1643612570000|2022-01-31 07:02:50|43098.6|43078.6|43102.9|43082.9|43102.9|43082.9|43098.6|43078.6|3
1643612580000|2022-01-31 07:03:00|43100.4|43080.4|43095.4|43075.4|43100.4|43080.4|43095.4|43075.4|2
1643612590000|2022-01-31 07:03:10|43096.1|43076.1|43097.9|43077.9|43097.9|43077.9|43095.4|43075.4|4
1643612600000|2022-01-31 07:03:20|43095.4|43075.4|43097.9|43077.9|43097.9|43077.9|43092.9|43072.9|2
1643612610000|2022-01-31 07:03:30|43099.6|43079.6|43095.4|43075.4|43099.6|43079.6|43092.9|43072.9|2
1643612620000|2022-01-31 07:03:40|43097.9|43077.9|43102.9|43082.9|43102.9|43082.9|43097.9|43077.9|3
1643612630000|2022-01-31 07:03:50|43103.6|43083.6|43101.1|43081.1|43105.4|43085.4|43100.4|43080.4|1
1643612640000|2022-01-31 07:04:00|43102.9|43082.9|43092.9|43072.9|43104.6|43084.6|43092.9|43072.9|3
1643612650000|2022-01-31 07:04:10|||||||||1
1643612660000|2022-01-31 07:04:20|43090.4|43070.4|43095.4|43075.4|43099.6|43079.6|43090.4|43070.4|5
1643612670000|2022-01-31 07:04:30|43097.9|43077.9|43100.4|43080.4|43100.4|43080.4|43097.9|43077.9|1
1643612680000|2022-01-31 07:04:40|43099.6|43079.6|43097.9|43077.9|43100.4|43080.4|43097.9|43077.9|0
1643612690000|2022-01-31 07:04:50|43100.4|43080.4|43100.4|43080.4|43100.4|43080.4|43097.9|43077.9|2
1643612700000|2022-01-31 07:05:00|43102.9|43082.9|43113.6|43093.6|43113.6|43093.6|43102.9|43082.9|4
1643612710000|2022-01-31 07:05:10|43112.9|43092.9|43112.1|43092.1|43112.9|43092.9|43112.1|43092.1|0
1643612720000|2022-01-31 07:05:20|43110.4|43090.4|43110.4|43090.4|43114.6|43094.6|43110.4|43090.4|0
1643612730000|2022-01-31 07:05:30|43103.6|43083.6|43098.6|43078.6|43105.4|43085.4|43098.6|43078.6|1
1643612740000|2022-01-31 07:05:40|43096.1|43076.1|43096.1|43076.1|43098.6|43078.6|43096.1|43076.1|0
1643612750000|2022-01-31 07:05:50|43096.9|43076.9|43096.1|43076.1|43100.4|43080.4|43096.1|43076.1|0
1643612760000|2022-01-31 07:06:00|43097.9|43077.9|43092.9|43072.9|43100.4|43080.4|43092.9|43072.9|3
1643612770000|2022-01-31 07:06:10|43092.1|43072.1|43087.9|43067.9|43092.1|43072.1|43087.9|43067.9|0
1643612780000|2022-01-31 07:06:20|43087.1|43067.1|43087.9|43067.9|43087.9|43067.9|43087.1|43067.1|2
1643612790000|2022-01-31 07:06:30|43086.1|43066.1|43082.9|43062.9|43087.9|43067.9|43082.9|43062.9|5
1643612800000|2022-01-31 07:06:40|43082.1|43062.1|43080.4|43060.4|43082.1|43062.1|43080.4|43060.4|0
1643612810000|2022-01-31 07:06:50|43077.9|43057.9|43076.1|43056.1|43077.9|43057.9|43076.1|43056.1|4
1643612820000|2022-01-31 07:07:00|43075.4|43055.4|43072.9|43052.9|43075.4|43055.4|43072.9|43052.9|1
1643612830000|2022-01-31 07:07:10|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|43072.1|43052.1|2
1643612840000|2022-01-31 07:07:20|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|1
1643612850000|2022-01-31 07:07:30|||||||||6
1643612860000|2022-01-31 07:07:40|43065.4|43045.4|43067.9|43047.9|43069.6|43049.6|43065.4|43045.4|16
1643612870000|2022-01-31 07:07:50|43065.4|43045.4|43075.4|43055.4|43075.4|43055.4|43065.4|43045.4|7
1643612880000|2022-01-31 07:08:00|43074.6|43054.6|43072.9|43052.9|43075.4|43055.4|43072.9|43052.9|2
1643612890000|2022-01-31 07:08:10|43074.6|43054.6|43072.9|43052.9|43075.4|43055.4|43072.9|43052.9|1
1643612900000|2022-01-31 07:08:20|43073.6|43053.6|43072.9|43052.9|43077.9|43057.9|43070.4|43050.4|11
1643612910000|2022-01-31 07:08:30|43067.9|43047.9|43072.9|43052.9|43072.9|43052.9|43067.9|43047.9|2
1643612920000|2022-01-31 07:08:40|43073.6|43053.6|43072.9|43052.9|43075.4|43055.4|43071.1|43051.1|2
1643612930000|2022-01-31 07:08:50|43070.4|43050.4|43074.6|43054.6|43075.4|43055.4|43070.4|43050.4|2
1643612940000|2022-01-31 07:09:00|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43070.4|43050.4|1
1643612950000|2022-01-31 07:09:10|43070.4|43050.4|43070.4|43050.4|43075.4|43055.4|43070.4|43050.4|18
1643612960000|2022-01-31 07:09:20|43067.9|43047.9|43067.9|43047.9|43070.4|43050.4|43067.9|43047.9|6
1643612970000|2022-01-31 07:09:30|43065.4|43045.4|43062.9|43042.9|43065.4|43045.4|43062.1|43042.1|2
1643612980000|2022-01-31 07:09:40|43064.6|43044.6|43057.1|43037.1|43064.6|43044.6|43056.1|43036.1|8
1643612990000|2022-01-31 07:09:50|43055.4|43035.4|43057.9|43037.9|43057.9|43037.9|43055.4|43035.4|3
1643613000000|2022-01-31 07:10:00|43060.4|43040.4|43055.4|43035.4|43060.4|43040.4|43055.4|43035.4|3
1643613010000|2022-01-31 07:10:10|43057.9|43037.9|43055.4|43035.4|43060.4|43040.4|43055.4|43035.4|3
1643613030000|2022-01-31 07:10:30|43054.6|43034.6|43055.4|43035.4|43055.4|43035.4|43054.6|43034.6|12
1643613040000|2022-01-31 07:10:40|43052.1|43032.1|43055.4|43035.4|43055.4|43035.4|43052.1|43032.1|13
1643613050000|2022-01-31 07:10:50|||||||||2
1643613060000|2022-01-31 07:11:00|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|43054.6|43034.6|2
1643613070000|2022-01-31 07:11:10|43055.4|43035.4|43062.1|43042.1|43062.1|43042.1|43055.4|43035.4|3
1643613080000|2022-01-31 07:11:20|43062.9|43042.9|43074.6|43054.6|43074.6|43054.6|43062.9|43042.9|6
1643613090000|2022-01-31 07:11:30|43077.1|43057.1|43070.7|43050.7|43077.1|43057.1|43070.7|43050.7|3
1643613100000|2022-01-31 07:11:40|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|43071.4|43051.4|1
1643613110000|2022-01-31 07:11:50|43068.9|43048.9|43067.1|43047.1|43068.9|43048.9|43067.1|43047.1|0
1643613120000|2022-01-31 07:12:00|43066.4|43046.4|43067.1|43047.1|43067.1|43047.1|43066.4|43046.4|6
1643613130000|2022-01-31 07:12:10|43066.4|43046.4|43060.4|43040.4|43066.4|43046.4|43060.4|43040.4|11
1643613150000|2022-01-31 07:12:30|43057.9|43037.9|43054.6|43034.6|43057.9|43037.9|43054.6|43034.6|4
1643613160000|2022-01-31 07:12:40|43053.9|43033.9|43054.6|43034.6|43054.6|43034.6|43053.9|43033.9|2
1643613170000|2022-01-31 07:12:50|43053.9|43033.9|43054.6|43034.6|43054.6|43034.6|43053.9|43033.9|6
1643613180000|2022-01-31 07:13:00|43055.4|43035.4|43054.6|43034.6|43055.4|43035.4|43054.6|43034.6|6
1643613190000|2022-01-31 07:13:10|43055.4|43035.4|43063.6|43043.6|43063.6|43043.6|43055.4|43035.4|7
1643613200000|2022-01-31 07:13:20|43067.9|43047.9|43072.9|43052.9|43074.6|43054.6|43067.9|43047.9|7
1643613210000|2022-01-31 07:13:30|43074.6|43054.6|43075.4|43055.4|43075.4|43055.4|43072.1|43052.1|0
1643613220000|2022-01-31 07:13:40|43074.6|43054.6|43075.4|43055.4|43075.4|43055.4|43074.6|43054.6|1
1643613230000|2022-01-31 07:13:50|43077.9|43057.9|43082.9|43062.9|43082.9|43062.9|43075.4|43055.4|6
1643613240000|2022-01-31 07:14:00|43085.4|43065.4|43094.6|43074.6|43095.4|43075.4|43085.4|43065.4|16
1643613250000|2022-01-31 07:14:10|43096.4|43076.4|43085.4|43065.4|43096.4|43076.4|43085.4|43065.4|3
1643613260000|2022-01-31 07:14:20|43087.9|43067.9|43085.4|43065.4|43087.9|43067.9|43084.6|43064.6|2
1643613270000|2022-01-31 07:14:30|43086.1|43066.1|43092.9|43072.9|43092.9|43072.9|43086.1|43066.1|1
1643613280000|2022-01-31 07:14:40|43094.6|43074.6|43100.4|43080.4|43100.4|43080.4|43094.6|43074.6|0
1643613290000|2022-01-31 07:14:50|43102.9|43082.9|43103.6|43083.6|43103.6|43083.6|43100.4|43080.4|2
1643613300000|2022-01-31 07:15:00|43105.4|43085.4|43112.9|43092.9|43115.4|43095.4|43105.4|43085.4|16
1643613310000|2022-01-31 07:15:10|43114.6|43094.6|43115.4|43095.4|43115.4|43095.4|43114.6|43094.6|6
1643613320000|2022-01-31 07:15:20|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|43114.6|43094.6|0
1643613330000|2022-01-31 07:15:30|43115.4|43095.4|43114.6|43094.6|43117.9|43097.9|43114.6|43094.6|7
1643613340000|2022-01-31 07:15:40|43115.4|43095.4|43117.9|43097.9|43117.9|43097.9|43114.6|43094.6|1
1643613350000|2022-01-31 07:15:50|43120.4|43100.4|43127.6|43107.6|43127.6|43107.6|43117.9|43097.9|13
1643613360000|2022-01-31 07:16:00|43124.4|43104.4|43130.4|43110.4|43130.4|43110.4|43123.6|43103.6|6
1643613370000|2022-01-31 07:16:10|43131.9|43111.9|43139.6|43119.6|43152.1|43132.1|43131.9|43111.9|20
1643613380000|2022-01-31 07:16:20|43137.9|43117.9|43135.4|43115.4|43137.9|43117.9|43134.6|43114.6|8
1643613390000|2022-01-31 07:16:30|43134.6|43114.6|43139.6|43119.6|43139.6|43119.6|43134.6|43114.6|6
1643613400000|2022-01-31 07:16:40|43138.9|43118.9|43137.1|43117.1|43139.6|43119.6|43137.1|43117.1|0
1643613410000|2022-01-31 07:16:50|43135.4|43115.4|43134.6|43114.6|43135.4|43115.4|43134.6|43114.6|5
1643613420000|2022-01-31 07:17:00|43132.1|43112.1|43131.4|43111.4|43132.1|43112.1|43131.4|43111.4|4
1643613430000|2022-01-31 07:17:10|43127.1|43107.1|43117.1|43097.1|43127.1|43107.1|43117.1|43097.1|8
1643613440000|2022-01-31 07:17:20|43114.6|43094.6|43104.6|43084.6|43114.6|43094.6|43104.6|43084.6|9
1643613450000|2022-01-31 07:17:30|43103.9|43083.9|43100.4|43080.4|43103.9|43083.9|43098.6|43078.6|8
1643613460000|2022-01-31 07:17:40|43099.6|43079.6|43088.9|43068.9|43099.6|43079.6|43088.9|43068.9|6
1643613470000|2022-01-31 07:17:50|43084.6|43064.6|43077.1|43057.1|43084.6|43064.6|43077.1|43057.1|1
1643613480000|2022-01-31 07:18:00|43075.4|43055.4|43081.1|43061.1|43081.1|43061.1|43075.4|43055.4|3
1643613490000|2022-01-31 07:18:10|43083.6|43063.6|43080.4|43060.4|43085.4|43065.4|43080.4|43060.4|8
1643613500000|2022-01-31 07:18:20|43075.4|43055.4|43069.6|43049.6|43075.4|43055.4|43069.6|43049.6|4
1643613510000|2022-01-31 07:18:30|43067.9|43047.9|43070.4|43050.4|43070.4|43050.4|43067.9|43047.9|5
1643613520000|2022-01-31 07:18:40|43071.1|43051.1|43073.6|43053.6|43073.6|43053.6|43071.1|43051.1|0
1643613530000|2022-01-31 07:18:50|43072.9|43052.9|43074.6|43054.6|43074.6|43054.6|43072.9|43052.9|0
1643613540000|2022-01-31 07:19:00|43075.4|43055.4|43080.4|43060.4|43080.4|43060.4|43075.4|43055.4|1
1643613550000|2022-01-31 07:19:10|43084.6|43064.6|43079.6|43059.6|43088.9|43068.9|43079.6|43059.6|8
1643613560000|2022-01-31 07:19:20|43082.9|43062.9|43084.6|43064.6|43084.6|43064.6|43082.9|43062.9|1
1643613580000|2022-01-31 07:19:40|43082.9|43062.9|43085.4|43065.4|43085.4|43065.4|43082.9|43062.9|5
1643613590000|2022-01-31 07:19:50|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|1
1643613600000|2022-01-31 07:20:00|43080.4|43060.4|43082.9|43062.9|43082.9|43062.9|43079.6|43059.6|4
1643613610000|2022-01-31 07:20:10|43082.1|43062.1|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|1
1643613630000|2022-01-31 07:20:30|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|43084.6|43064.6|0
1643613640000|2022-01-31 07:20:40|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|43087.1|43067.1|1
1643613650000|2022-01-31 07:20:50|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|0
1643613660000|2022-01-31 07:21:00|43087.9|43067.9|43092.1|43072.1|43093.9|43073.9|43087.9|43067.9|0
1643613670000|2022-01-31 07:21:10|43091.4|43071.4|43093.9|43073.9|43093.9|43073.9|43089.6|43069.6|2
1643613680000|2022-01-31 07:21:20|43098.6|43078.6|43099.4|43079.4|43099.4|43079.4|43098.6|43078.6|3
1643613690000|2022-01-31 07:21:30|43101.1|43081.1|43104.6|43084.6|43106.4|43086.4|43097.9|43077.9|2
1643613700000|2022-01-31 07:21:40|43103.9|43083.9|43099.6|43079.6|43103.9|43083.9|43099.6|43079.6|1
1643613710000|2022-01-31 07:21:50|43098.9|43078.9|43099.6|43079.6|43099.6|43079.6|43098.9|43078.9|0
1643613720000|2022-01-31 07:22:00|43097.1|43077.1|43095.4|43075.4|43097.1|43077.1|43095.4|43075.4|2
1643613730000|2022-01-31 07:22:10|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|43092.9|43072.9|0
1643613740000|2022-01-31 07:22:20|43094.6|43074.6|43092.9|43072.9|43094.6|43074.6|43092.9|43072.9|4
1643613750000|2022-01-31 07:22:30|43091.4|43071.4|43082.1|43062.1|43091.4|43071.4|43082.1|43062.1|5
1643613760000|2022-01-31 07:22:40|43081.4|43061.4|43075.4|43055.4|43081.4|43061.4|43075.4|43055.4|3
1643613770000|2022-01-31 07:22:50|43072.9|43052.9|43087.1|43067.1|43087.1|43067.1|43072.9|43052.9|5
1643613780000|2022-01-31 07:23:00|43085.4|43065.4|43087.9|43067.9|43087.9|43067.9|43085.4|43065.4|7
1643613790000|2022-01-31 07:23:10|43090.4|43070.4|43089.6|43069.6|43092.9|43072.9|43089.6|43069.6|6
1643613800000|2022-01-31 07:23:20|43090.4|43070.4|43089.6|43069.6|43090.4|43070.4|43084.6|43064.6|5
1643613810000|2022-01-31 07:23:30|43090.4|43070.4|43094.6|43074.6|43094.6|43074.6|43090.4|43070.4|1
1643613820000|2022-01-31 07:23:40|43092.9|43072.9|43080.4|43060.4|43092.9|43072.9|43080.4|43060.4|6
1643613830000|2022-01-31 07:23:50|43079.6|43059.6|43072.1|43052.1|43079.6|43059.6|43072.1|43052.1|1
1643613840000|2022-01-31 07:24:00|43072.9|43052.9|43069.6|43049.6|43074.6|43054.6|43069.6|43049.6|5
1643613850000|2022-01-31 07:24:10|43067.9|43047.9|43069.6|43049.6|43069.6|43049.6|43067.9|43047.9|0
1643613860000|2022-01-31 07:24:20|43068.9|43048.9|43062.9|43042.9|43068.9|43048.9|43062.9|43042.9|2
1643613870000|2022-01-31 07:24:30|43060.4|43040.4|43060.4|43040.4|43060.4|43040.4|43057.1|43037.1|7
1643613880000|2022-01-31 07:24:40|43062.9|43042.9|43065.4|43045.4|43065.4|43045.4|43060.4|43040.4|6
1643613890000|2022-01-31 07:24:50|43067.9|43047.9|43067.9|43047.9|43067.9|43047.9|43065.4|43045.4|1
1643613900000|2022-01-31 07:25:00|43064.6|43044.6|43075.4|43055.4|43075.4|43055.4|43064.6|43044.6|2
1643613910000|2022-01-31 07:25:10|43077.9|43057.9|43077.9|43057.9|43080.4|43060.4|43072.9|43052.9|1
1643613920000|2022-01-31 07:25:20|43079.6|43059.6|43077.9|43057.9|43080.4|43060.4|43077.9|43057.9|0
1643613930000|2022-01-31 07:25:30|43079.6|43059.6|43077.9|43057.9|43079.6|43059.6|43077.9|43057.9|0
1643613940000|2022-01-31 07:25:40|43077.1|43057.1|43077.9|43057.9|43077.9|43057.9|43075.4|43055.4|0
1643613950000|2022-01-31 07:25:50|43079.6|43059.6|43080.4|43060.4|43080.4|43060.4|43079.6|43059.6|0
1643613960000|2022-01-31 07:26:00|43082.9|43062.9|43082.9|43062.9|43082.9|43062.9|43080.4|43060.4|2
1643613970000|2022-01-31 07:26:10|43085.4|43065.4|43072.9|43052.9|43085.4|43065.4|43072.9|43052.9|9
1643613980000|2022-01-31 07:26:20|43072.1|43052.1|43070.4|43050.4|43072.1|43052.1|43070.4|43050.4|0
1643613990000|2022-01-31 07:26:30|43072.9|43052.9|43072.9|43052.9|43072.9|43052.9|43072.1|43052.1|1
1643614000000|2022-01-31 07:26:40|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|43070.4|43050.4|0
1643614010000|2022-01-31 07:26:50|43069.6|43049.6|43075.4|43055.4|43075.4|43055.4|43069.6|43049.6|10
1643614020000|2022-01-31 07:27:00|43076.1|43056.1|43078.6|43058.6|43078.6|43058.6|43076.1|43056.1|3
1643614030000|2022-01-31 07:27:10|43077.9|43057.9|43077.9|43057.9|43077.9|43057.9|43074.6|43054.6|1
1643614040000|2022-01-31 07:27:20|43078.6|43058.6|43078.6|43058.6|43078.6|43058.6|43077.9|43057.9|0
1643614050000|2022-01-31 07:27:30|43077.9|43057.9|43075.4|43055.4|43077.9|43057.9|43075.4|43055.4|0
1643614060000|2022-01-31 07:27:40|43077.1|43057.1|43077.1|43057.1|43077.1|43057.1|43075.4|43055.4|1
1643614070000|2022-01-31 07:27:50|43078.9|43058.9|43080.4|43060.4|43080.4|43060.4|43078.9|43058.9|4
1643614080000|2022-01-31 07:28:00|43081.1|43061.1|43082.9|43062.9|43083.6|43063.6|43080.4|43060.4|2
1643614090000|2022-01-31 07:28:10|43084.6|43064.6|43087.1|43067.1|43087.1|43067.1|43084.6|43064.6|1
1643614100000|2022-01-31 07:28:20|43090.4|43070.4|43092.9|43072.9|43092.9|43072.9|43090.4|43070.4|1
1643614110000|2022-01-31 07:28:30|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|43093.6|43073.6|0
1643614120000|2022-01-31 07:28:40|43095.4|43075.4|43110.4|43090.4|43115.4|43095.4|43095.4|43075.4|11
1643614130000|2022-01-31 07:28:50|43107.9|43087.9|43104.6|43084.6|43109.6|43089.6|43104.6|43084.6|0
1643614140000|2022-01-31 07:29:00|43107.1|43087.1|43104.6|43084.6|43107.1|43087.1|43104.6|43084.6|0
1643614150000|2022-01-31 07:29:10|43102.9|43082.9|43099.6|43079.6|43102.9|43082.9|43097.1|43077.1|5
1643614160000|2022-01-31 07:29:20|43100.4|43080.4|43103.6|43083.6|43103.6|43083.6|43100.4|43080.4|3
1643614170000|2022-01-31 07:29:30|43105.4|43085.4|43107.1|43087.1|43109.6|43089.6|43105.4|43085.4|0
1643614180000|2022-01-31 07:29:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|0
1643614190000|2022-01-31 07:29:50|43110.4|43090.4|43112.9|43092.9|43112.9|43092.9|43107.9|43087.9|0
1643614200000|2022-01-31 07:30:00|43112.1|43092.1|43107.9|43087.9|43112.9|43092.9|43107.9|43087.9|2
1643614210000|2022-01-31 07:30:10|43107.1|43087.1|43107.9|43087.9|43109.6|43089.6|43105.4|43085.4|0
1643614220000|2022-01-31 07:30:20|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43104.6|43084.6|0
1643614230000|2022-01-31 07:30:30|43110.4|43090.4|43110.4|43090.4|43110.4|43090.4|43109.6|43089.6|0
1643614240000|2022-01-31 07:30:40|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|43109.6|43089.6|1
1643614250000|2022-01-31 07:30:50|43110.4|43090.4|43109.6|43089.6|43110.4|43090.4|43109.6|43089.6|0
1643614260000|2022-01-31 07:31:00|43110.4|43090.4|43115.4|43095.4|43115.4|43095.4|43110.4|43090.4|5
1643614270000|2022-01-31 07:31:10|43117.9|43097.9|43127.9|43107.9|43127.9|43107.9|43117.9|43097.9|5
1643614280000|2022-01-31 07:31:20|43130.4|43110.4|43144.6|43124.6|43145.4|43125.4|43130.4|43110.4|10
1643614290000|2022-01-31 07:31:30|43145.4|43125.4|43142.1|43122.1|43145.4|43125.4|43139.6|43119.6|3
1643614300000|2022-01-31 07:31:40|43139.6|43119.6|43150.4|43130.4|43150.4|43130.4|43139.6|43119.6|4
1643614320000|2022-01-31 07:32:00|43147.9|43127.9|43144.6|43124.6|43147.9|43127.9|43142.1|43122.1|3
1643614330000|2022-01-31 07:32:10|43140.4|43120.4|43144.6|43124.6|43145.4|43125.4|43140.4|43120.4|3
1643614340000|2022-01-31 07:32:20|43140.4|43120.4|43139.6|43119.6|43140.4|43120.4|43138.9|43118.9|2
1643614350000|2022-01-31 07:32:30|43138.9|43118.9|43139.6|43119.6|43139.6|43119.6|43138.9|43118.9|0
1643614370000|2022-01-31 07:32:50|43144.4|43124.4|43145.4|43125.4|43147.9|43127.9|43144.4|43124.4|2
1643614380000|2022-01-31 07:33:00|43146.1|43126.1|43139.6|43119.6|43147.9|43127.9|43137.1|43117.1|3
1643614390000|2022-01-31 07:33:10|43140.4|43120.4|43140.4|43120.4|43141.1|43121.1|43137.9|43117.9|5
1643614400000|2022-01-31 07:33:20|43139.6|43119.6|43140.4|43120.4|43140.4|43120.4|43137.9|43117.9|3
1643614410000|2022-01-31 07:33:30|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|43144.6|43124.6|1
1643614420000|2022-01-31 07:33:40|43138.6|43118.6|43142.1|43122.1|43142.1|43122.1|43136.1|43116.1|4
1643614430000|2022-01-31 07:33:50|43140.4|43120.4|43140.4|43120.4|43144.6|43124.6|43140.4|43120.4|2
1643614440000|2022-01-31 07:34:00|43139.6|43119.6|43135.4|43115.4|43139.6|43119.6|43132.9|43112.9|3
1643614450000|2022-01-31 07:34:10|43132.9|43112.9|43132.9|43112.9|43132.9|43112.9|43130.4|43110.4|1
1643614460000|2022-01-31 07:34:20|43130.4|43110.4|43135.4|43115.4|43135.4|43115.4|43130.4|43110.4|0
1643614470000|2022-01-31 07:34:30|43134.6|43114.6|43135.4|43115.4|43135.4|43115.4|43134.6|43114.6|0
1643614490000|2022-01-31 07:34:50|43134.6|43114.6|43132.9|43112.9|43134.6|43114.6|43130.4|43110.4|0
1643614500000|2022-01-31 07:35:00|43133.6|43113.6|43122.9|43102.9|43135.4|43115.4|43122.9|43102.9|2
1643614510000|2022-01-31 07:35:10|43122.1|43102.1|43110.4|43090.4|43122.1|43102.1|43109.6|43089.6|11
1643614520000|2022-01-31 07:35:20|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43111.1|43091.1|0
1643614530000|2022-01-31 07:35:30|43116.1|43096.1|43114.4|43094.4|43116.1|43096.1|43113.6|43093.6|0
1643614540000|2022-01-31 07:35:40|43116.1|43096.1|43112.9|43092.9|43116.1|43096.1|43110.4|43090.4|0
1643614550000|2022-01-31 07:35:50|43110.4|43090.4|43110.4|43090.4|43112.9|43092.9|43110.4|43090.4|0
1643614560000|2022-01-31 07:36:00|43109.6|43089.6|43102.9|43082.9|43109.6|43089.6|43099.6|43079.6|8
1643614570000|2022-01-31 07:36:10|43105.4|43085.4|43104.6|43084.6|43105.4|43085.4|43104.6|43084.6|2
1643614580000|2022-01-31 07:36:20|43102.9|43082.9|43105.4|43085.4|43105.4|43085.4|43100.4|43080.4|3
1643614590000|2022-01-31 07:36:30|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|43107.9|43087.9|0
1643614600000|2022-01-31 07:36:40|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|43107.1|43087.1|0
1643614610000|2022-01-31 07:36:50|43106.1|43086.1|43112.9|43092.9|43112.9|43092.9|43106.1|43086.1|2
1643614620000|2022-01-31 07:37:00|43112.1|43092.1|43107.9|43087.9|43112.1|43092.1|43107.9|43087.9|1
1643614630000|2022-01-31 07:37:10|43110.4|43090.4|43107.9|43087.9|43110.4|43090.4|43107.9|43087.9|3
1643614640000|2022-01-31 07:37:20|43109.6|43089.6|43105.4|43085.4|43109.6|43089.6|43105.4|43085.4|1
1643614650000|2022-01-31 07:37:30|43107.9|43087.9|43105.4|43085.4|43107.9|43087.9|43105.4|43085.4|0
1643614660000|2022-01-31 07:37:40|43106.1|43086.1|43112.9|43092.9|43112.9|43092.9|43106.1|43086.1|0
1643614670000|2022-01-31 07:37:50|43112.1|43092.1|43115.4|43095.4|43115.4|43095.4|43112.1|43092.1|3
1643614680000|2022-01-31 07:38:00|43117.1|43097.1|43122.1|43102.1|43122.1|43102.1|43115.4|43095.4|3
1643614690000|2022-01-31 07:38:10|43117.9|43097.9|43126.4|43106.4|43126.4|43106.4|43117.9|43097.9|2
1643614700000|2022-01-31 07:38:20|43127.9|43107.9|43131.1|43111.1|43132.9|43112.9|43126.1|43106.1|3
1643614710000|2022-01-31 07:38:30|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43130.4|43110.4|1
1643614720000|2022-01-31 07:38:40|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|43137.9|43117.9|2
1643614730000|2022-01-31 07:38:50|43137.1|43117.1|43134.6|43114.6|43137.1|43117.1|43134.6|43114.6|1
1643614740000|2022-01-31 07:39:00|43132.9|43112.9|43132.9|43112.9|43135.4|43115.4|43132.9|43112.9|2
1643614750000|2022-01-31 07:39:10|43134.6|43114.6|43139.6|43119.6|43139.6|43119.6|43132.9|43112.9|2
1643614760000|2022-01-31 07:39:20|43141.9|43121.9|43147.9|43127.9|43147.9|43127.9|43141.9|43121.9|5
1643614770000|2022-01-31 07:39:30|43148.6|43128.6|43150.4|43130.4|43150.4|43130.4|43148.6|43128.6|0
1643614780000|2022-01-31 07:39:40|43152.9|43132.9|43158.6|43138.6|43158.6|43138.6|43151.1|43131.1|6
1643614790000|2022-01-31 07:39:50|43161.1|43141.1|43163.6|43143.6|43163.6|43143.6|43161.1|43141.1|2
1643614800000|2022-01-31 07:40:00|43164.4|43144.4|43152.1|43132.1|43164.4|43144.4|43152.1|43132.1|3
1643614810000|2022-01-31 07:40:10|43151.4|43131.4|43147.9|43127.9|43151.4|43131.4|43147.9|43127.9|3
1643614820000|2022-01-31 07:40:20|43148.6|43128.6|43157.1|43137.1|43157.1|43137.1|43148.6|43128.6|2
1643614830000|2022-01-31 07:40:30|43156.4|43136.4|43155.4|43135.4|43157.9|43137.9|43155.4|43135.4|2
1643614840000|2022-01-31 07:40:40|43157.9|43137.9|43155.4|43135.4|43157.9|43137.9|43154.6|43134.6|0
1643614850000|2022-01-31 07:40:50|43152.9|43132.9|43154.6|43134.6|43155.4|43135.4|43152.9|43132.9|0
1643614860000|2022-01-31 07:41:00|43152.9|43132.9|43154.6|43134.6|43154.6|43134.6|43152.9|43132.9|4
1643614880000|2022-01-31 07:41:20|43156.4|43136.4|43156.4|43136.4|43156.4|43136.4|43154.6|43134.6|2
1643614890000|2022-01-31 07:41:30|43154.6|43134.6|43156.4|43136.4|43158.9|43138.9|43154.6|43134.6|1
1643614900000|2022-01-31 07:41:40|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|43154.6|43134.6|4
1643614910000|2022-01-31 07:41:50|43155.4|43135.4|43170.4|43150.4|43170.4|43150.4|43154.6|43134.6|1
1643614920000|2022-01-31 07:42:00|43172.1|43152.1|43167.9|43147.9|43175.4|43155.4|43167.9|43147.9|12
1643614930000|2022-01-31 07:42:10|43172.9|43152.9|43172.9|43152.9|43173.6|43153.6|43170.4|43150.4|4
1643614940000|2022-01-31 07:42:20|43170.4|43150.4|43175.4|43155.4|43175.4|43155.4|43170.4|43150.4|4
1643614950000|2022-01-31 07:42:30|43174.6|43154.6|43172.9|43152.9|43174.6|43154.6|43172.9|43152.9|0
1643614960000|2022-01-31 07:42:40|43172.1|43152.1|43170.4|43150.4|43172.1|43152.1|43170.4|43150.4|0
1643614970000|2022-01-31 07:42:50|43172.9|43152.9|43172.1|43152.1|43172.9|43152.9|43170.4|43150.4|1
1643614980000|2022-01-31 07:43:00|43172.9|43152.9|43172.1|43152.1|43175.4|43155.4|43172.1|43152.1|4
1643614990000|2022-01-31 07:43:10|43174.6|43154.6|43162.9|43142.9|43174.6|43154.6|43162.9|43142.9|2
1643615000000|2022-01-31 07:43:20|43161.1|43141.1|43154.6|43134.6|43161.1|43141.1|43154.6|43134.6|3
1643615010000|2022-01-31 07:43:30|43157.1|43137.1|43154.6|43134.6|43157.1|43137.1|43154.6|43134.6|2
1643615020000|2022-01-31 07:43:40|43157.1|43137.1|43154.6|43134.6|43157.1|43137.1|43154.6|43134.6|0
1643615040000|2022-01-31 07:44:00|43157.1|43137.1|43159.6|43139.6|43162.9|43142.9|43157.1|43137.1|4
1643615050000|2022-01-31 07:44:10|43162.9|43142.9|43155.4|43135.4|43162.9|43142.9|43155.4|43135.4|2
1643615060000|2022-01-31 07:44:20|43156.1|43136.1|43154.6|43134.6|43160.4|43140.4|43154.6|43134.6|15
1643615070000|2022-01-31 07:44:30|43153.9|43133.9|43152.9|43132.9|43153.9|43133.9|43152.1|43132.1|5
1643615080000|2022-01-31 07:44:40|43149.6|43129.6|43150.4|43130.4|43152.9|43132.9|43149.6|43129.6|0
1643615090000|2022-01-31 07:44:50|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|43151.1|43131.1|2
1643615100000|2022-01-31 07:45:00|43152.9|43132.9|43150.4|43130.4|43152.9|43132.9|43150.4|43130.4|1
1643615110000|2022-01-31 07:45:10|43147.9|43127.9|43142.9|43122.9|43147.9|43127.9|43140.4|43120.4|4
1643615120000|2022-01-31 07:45:20|43143.6|43123.6|43150.4|43130.4|43150.4|43130.4|43143.6|43123.6|2
1643615130000|2022-01-31 07:45:30|43149.6|43129.6|43147.9|43127.9|43149.6|43129.6|43147.9|43127.9|0
1643615140000|2022-01-31 07:45:40|43149.6|43129.6|43150.4|43130.4|43150.4|43130.4|43147.9|43127.9|0
1643615160000|2022-01-31 07:46:00|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|2
1643615170000|2022-01-31 07:46:10|43147.1|43127.1|43145.4|43125.4|43147.1|43127.1|43145.4|43125.4|1
1643615180000|2022-01-31 07:46:20|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|1
1643615200000|2022-01-31 07:46:40|43148.9|43128.9|43152.9|43132.9|43152.9|43132.9|43147.1|43127.1|5
1643615220000|2022-01-31 07:47:00|43152.1|43132.1|43150.4|43130.4|43152.1|43132.1|43150.4|43130.4|0
1643615230000|2022-01-31 07:47:10|43151.1|43131.1|43155.4|43135.4|43155.4|43135.4|43151.1|43131.1|2
1643615240000|2022-01-31 07:47:20|43157.1|43137.1|43174.6|43154.6|43174.6|43154.6|43157.1|43137.1|5
1643615250000|2022-01-31 07:47:30|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|1
1643615260000|2022-01-31 07:47:40|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|7
1643615270000|2022-01-31 07:47:50|43175.4|43155.4|43169.6|43149.6|43175.4|43155.4|43169.6|43149.6|2
1643615280000|2022-01-31 07:48:00|43167.9|43147.9|43162.9|43142.9|43167.9|43147.9|43162.9|43142.9|0
1643615290000|2022-01-31 07:48:10|43161.1|43141.1|43154.6|43134.6|43161.1|43141.1|43154.6|43134.6|2
1643615300000|2022-01-31 07:48:20|43156.4|43136.4|43154.6|43134.6|43156.4|43136.4|43154.6|43134.6|1
1643615310000|2022-01-31 07:48:30|43155.4|43135.4|43152.9|43132.9|43155.4|43135.4|43152.9|43132.9|0
1643615330000|2022-01-31 07:48:50|43155.4|43135.4|43158.6|43138.6|43158.6|43138.6|43154.6|43134.6|1
1643615340000|2022-01-31 07:49:00|43157.9|43137.9|43155.4|43135.4|43157.9|43137.9|43155.4|43135.4|0
1643615360000|2022-01-31 07:49:20|43152.9|43132.9|43140.4|43120.4|43152.9|43132.9|43139.6|43119.6|7
1643615370000|2022-01-31 07:49:30|43138.6|43118.6|43135.4|43115.4|43138.6|43118.6|43135.4|43115.4|1
1643615380000|2022-01-31 07:49:40|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|43134.6|43114.6|0
1643615390000|2022-01-31 07:49:50|43132.9|43112.9|43130.4|43110.4|43132.9|43112.9|43130.4|43110.4|0
1643615400000|2022-01-31 07:50:00|43127.9|43107.9|43130.4|43110.4|43130.4|43110.4|43127.9|43107.9|1
1643615410000|2022-01-31 07:50:10|43132.1|43112.1|43132.9|43112.9|43132.9|43112.9|43132.1|43112.1|5
1643615420000|2022-01-31 07:50:20|43132.1|43112.1|43132.9|43112.9|43132.9|43112.9|43130.4|43110.4|0
1643615430000|2022-01-31 07:50:30|43137.9|43117.9|43151.1|43131.1|43151.1|43131.1|43137.9|43117.9|4
1643615440000|2022-01-31 07:50:40|43150.4|43130.4|43167.9|43147.9|43167.9|43147.9|43148.6|43128.6|7
1643615450000|2022-01-31 07:50:50|43168.6|43148.6|43164.6|43144.6|43177.9|43157.9|43164.6|43144.6|13
1643615460000|2022-01-31 07:51:00|43162.1|43142.1|43162.9|43142.9|43162.9|43142.9|43157.9|43137.9|10
1643615470000|2022-01-31 07:51:10|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|43160.4|43140.4|0
1643615480000|2022-01-31 07:51:20|43162.9|43142.9|43165.4|43145.4|43165.4|43145.4|43162.9|43142.9|4
1643615490000|2022-01-31 07:51:30|43164.6|43144.6|43165.4|43145.4|43166.1|43146.1|43162.9|43142.9|9
1643615500000|2022-01-31 07:51:40|43169.6|43149.6|43177.9|43157.9|43181.4|43161.4|43169.6|43149.6|8
1643615510000|2022-01-31 07:51:50|43175.4|43155.4|43177.9|43157.9|43177.9|43157.9|43174.6|43154.6|7
1643615520000|2022-01-31 07:52:00|43175.4|43155.4|43178.9|43158.9|43181.4|43161.4|43174.6|43154.6|23
1643615530000|2022-01-31 07:52:10|43179.6|43159.6|43179.6|43159.6|43180.4|43160.4|43179.6|43159.6|4
1643615540000|2022-01-31 07:52:20|43182.1|43162.1|43179.6|43159.6|43182.1|43162.1|43179.6|43159.6|1
1643615550000|2022-01-31 07:52:30|43180.4|43160.4|43176.4|43156.4|43180.4|43160.4|43176.4|43156.4|3
1643615560000|2022-01-31 07:52:40|43177.1|43157.1|43181.4|43161.4|43181.4|43161.4|43177.1|43157.1|2
1643615570000|2022-01-31 07:52:50|43178.9|43158.9|43178.9|43158.9|43179.6|43159.6|43178.9|43158.9|1
1643615580000|2022-01-31 07:53:00|43176.4|43156.4|43176.4|43156.4|43184.6|43164.6|43173.9|43153.9|15
1643615590000|2022-01-31 07:53:10|43175.7|43155.7|43176.4|43156.4|43176.4|43156.4|43173.2|43153.2|1
1643615610000|2022-01-31 07:53:30|43173.9|43153.9|43176.4|43156.4|43176.4|43156.4|43173.9|43153.9|4
1643615620000|2022-01-31 07:53:40|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|43178.2|43158.2|3
1643615630000|2022-01-31 07:53:50|43191.4|43171.4|43193.2|43173.2|43193.9|43173.9|43191.4|43171.4|12
1643615640000|2022-01-31 07:54:00|43193.9|43173.9|43198.9|43178.9|43198.9|43178.9|43188.2|43168.2|5
1643615650000|2022-01-31 07:54:10|43196.4|43176.4|43198.2|43178.2|43198.9|43178.9|43196.4|43176.4|2
1643615660000|2022-01-31 07:54:20|43196.4|43176.4|43198.9|43178.9|43198.9|43178.9|43196.4|43176.4|1
1643615670000|2022-01-31 07:54:30|43200.7|43180.7|43198.9|43178.9|43203.2|43183.2|43198.9|43178.9|5
1643615680000|2022-01-31 07:54:40|43201.4|43181.4|43221.4|43201.4|43226.4|43206.4|43200.7|43180.7|12
1643615690000|2022-01-31 07:54:50|43220.7|43200.7|43226.4|43206.4|43227.1|43207.1|43208.9|43188.9|17
1643615700000|2022-01-31 07:55:00|43227.1|43207.1|43213.9|43193.9|43233.9|43213.9|43213.9|43193.9|24
1643615710000|2022-01-31 07:55:10|43211.4|43191.4|43211.4|43191.4|43213.9|43193.9|43208.9|43188.9|9
1643615720000|2022-01-31 07:55:20|43213.9|43193.9|43226.4|43206.4|43226.4|43206.4|43213.2|43193.2|4
1643615730000|2022-01-31 07:55:30|43223.9|43203.9|43233.9|43213.9|43233.9|43213.9|43218.9|43198.9|15
1643615740000|2022-01-31 07:55:40|43251.4|43231.4|43243.2|43223.2|43253.9|43233.9|43243.2|43223.2|23
1643615750000|2022-01-31 07:55:50|43233.2|43213.2|43233.9|43213.9|43236.4|43216.4|43233.2|43213.2|4
1643615760000|2022-01-31 07:56:00|43236.4|43216.4|43225.7|43205.7|43236.4|43216.4|43225.7|43205.7|3
1643615770000|2022-01-31 07:56:10|43223.9|43203.9|43220.7|43200.7|43228.2|43208.2|43220.7|43200.7|4
1643615780000|2022-01-31 07:56:20|43221.4|43201.4|43244.6|43224.6|43244.6|43224.6|43221.4|43201.4|11
1643615790000|2022-01-31 07:56:30|43242.1|43222.1|43251.4|43231.4|43251.4|43231.4|43242.1|43222.1|6
1643615800000|2022-01-31 07:56:40|43252.1|43232.1|43248.2|43228.2|43253.9|43233.9|43248.2|43228.2|14
1643615810000|2022-01-31 07:56:50|43248.9|43228.9|43248.2|43228.2|43253.2|43233.2|43248.2|43228.2|7
1643615820000|2022-01-31 07:57:00|43245.7|43225.7|43243.9|43223.9|43245.7|43225.7|43243.9|43223.9|6
1643615830000|2022-01-31 07:57:10|43243.2|43223.2|43243.2|43223.2|43243.9|43223.9|43238.9|43218.9|2
1643615840000|2022-01-31 07:57:20|43243.9|43223.9|43258.2|43238.2|43258.2|43238.2|43243.9|43223.9|9
1643615850000|2022-01-31 07:57:30|43258.9|43238.9|43268.2|43248.2|43268.2|43248.2|43258.2|43238.2|7
1643615860000|2022-01-31 07:57:40|43266.4|43246.4|43256.4|43236.4|43266.4|43246.4|43256.4|43236.4|8
1643615870000|2022-01-31 07:57:50|43254.6|43234.6|43268.2|43248.2|43271.4|43251.4|43251.4|43231.4|11
1643615880000|2022-01-31 07:58:00|43265.7|43245.7|43263.9|43243.9|43265.7|43245.7|43248.2|43228.2|11
1643615890000|2022-01-31 07:58:10|43263.2|43243.2|43255.7|43235.7|43263.2|43243.2|43253.9|43233.9|8
1643615900000|2022-01-31 07:58:20|43253.9|43233.9|43268.9|43248.9|43268.9|43248.9|43251.4|43231.4|11
1643615910000|2022-01-31 07:58:30|43268.2|43248.2|43256.4|43236.4|43268.2|43248.2|43256.4|43236.4|4
1643615920000|2022-01-31 07:58:40|43258.2|43238.2|43258.2|43238.2|43258.9|43238.9|43253.9|43233.9|2
1643615930000|2022-01-31 07:58:50|43256.4|43236.4|43249.6|43229.6|43256.4|43236.4|43247.4|43227.4|2
1643615940000|2022-01-31 07:59:00|43251.4|43231.4|43263.2|43243.2|43263.2|43243.2|43248.9|43228.9|9
1643615950000|2022-01-31 07:59:10|43259.6|43239.6|43258.9|43238.9|43261.4|43241.4|43258.2|43238.2|1
1643615960000|2022-01-31 07:59:20|43263.2|43243.2|43273.2|43253.2|43273.9|43253.9|43261.4|43241.4|6
1643615970000|2022-01-31 07:59:30|43271.4|43251.4|43270.7|43250.7|43273.9|43253.9|43268.9|43248.9|2
1643615980000|2022-01-31 07:59:40|43268.9|43248.9|43270.7|43250.7|43273.9|43253.9|43264.6|43244.6|4
1643615990000|2022-01-31 07:59:50|43268.9|43248.9|43320.7|43300.7|43323.9|43303.9|43268.9|43248.9|22
1643616000000|2022-01-31 08:00:00|43318.9|43298.9|43320.7|43300.7|43331.4|43311.4|43309.9|43289.9|45
1643616010000|2022-01-31 08:00:10|43318.9|43298.9|43323.2|43303.2|43326.4|43306.4|43318.2|43298.2|9
1643616020000|2022-01-31 08:00:20|43318.9|43298.9|43320.7|43300.7|43341.4|43321.4|43318.2|43298.2|24
1643616030000|2022-01-31 08:00:30|43321.4|43301.4|43338.9|43318.9|43341.4|43321.4|43321.4|43301.4|40
1643616040000|2022-01-31 08:00:40|43341.4|43321.4|43339.6|43319.6|43341.4|43321.4|43338.9|43318.9|3
1643616050000|2022-01-31 08:00:50|43342.1|43322.1|43336.4|43316.4|43342.1|43322.1|43336.4|43316.4|5
1643616060000|2022-01-31 08:01:00|43333.9|43313.9|43367.4|43347.4|43373.2|43353.2|43328.9|43308.9|33
1643616070000|2022-01-31 08:01:10|43365.7|43345.7|43370.7|43350.7|43373.9|43353.9|43354.9|43334.9|22
1643616080000|2022-01-31 08:01:20|43368.2|43348.2|43386.4|43366.4|43388.2|43368.2|43363.9|43343.9|22
1643616090000|2022-01-31 08:01:30|43388.9|43368.9|43393.9|43373.9|43397.9|43377.9|43386.4|43366.4|10
1643616100000|2022-01-31 08:01:40|43395.7|43375.7|43383.9|43363.9|43398.9|43378.9|43383.9|43363.9|16
1643616110000|2022-01-31 08:01:50|43386.4|43366.4|43383.9|43363.9|43386.4|43366.4|43383.2|43363.2|2
1643616120000|2022-01-31 08:02:00|43381.4|43361.4|43382.1|43362.1|43382.1|43362.1|43368.2|43348.2|16
1643616130000|2022-01-31 08:02:10|43383.9|43363.9|43388.9|43368.9|43388.9|43368.9|43383.9|43363.9|4
1643616140000|2022-01-31 08:02:20|43390.7|43370.7|43388.2|43368.2|43393.9|43373.9|43388.2|43368.2|20
1643616150000|2022-01-31 08:02:30|43387.4|43367.4|43385.7|43365.7|43387.4|43367.4|43385.7|43365.7|5
1643616160000|2022-01-31 08:02:40|43383.9|43363.9|43381.4|43361.4|43383.9|43363.9|43379.6|43359.6|0
1643616170000|2022-01-31 08:02:50|43380.7|43360.7|43390.7|43370.7|43390.7|43370.7|43378.2|43358.2|7
1643616180000|2022-01-31 08:03:00|43388.2|43368.2|43388.2|43368.2|43388.9|43368.9|43379.6|43359.6|7
1643616190000|2022-01-31 08:03:10|43383.2|43363.2|43380.7|43360.7|43385.7|43365.7|43380.7|43360.7|4
1643616200000|2022-01-31 08:03:20|43383.2|43363.2|43383.9|43363.9|43384.6|43364.6|43383.2|43363.2|1
1643616210000|2022-01-31 08:03:30|43386.4|43366.4|43378.9|43358.9|43386.4|43366.4|43378.9|43358.9|11
1643616220000|2022-01-31 08:03:40|43379.6|43359.6|43378.2|43358.2|43383.2|43363.2|43378.2|43358.2|8
1643616230000|2022-01-31 08:03:50|43376.4|43356.4|43381.4|43361.4|43381.4|43361.4|43365.7|43345.7|13
1643616240000|2022-01-31 08:04:00|43379.6|43359.6|43370.7|43350.7|43381.4|43361.4|43370.7|43350.7|4
1643616250000|2022-01-31 08:04:10|43371.4|43351.4|43376.4|43356.4|43376.4|43356.4|43370.7|43350.7|3
1643616260000|2022-01-31 08:04:20|43379.6|43359.6|43373.2|43353.2|43379.6|43359.6|43373.2|43353.2|4
1643616270000|2022-01-31 08:04:30|43372.4|43352.4|43363.2|43343.2|43372.4|43352.4|43362.4|43342.4|7
1643616280000|2022-01-31 08:04:40|43363.9|43343.9|43361.4|43341.4|43365.7|43345.7|43361.4|43341.4|8
1643616290000|2022-01-31 08:04:50|43358.9|43338.9|43354.9|43334.9|43358.9|43338.9|43354.2|43334.2|5
1643616300000|2022-01-31 08:05:00|43352.4|43332.4|43343.9|43323.9|43352.4|43332.4|43341.4|43321.4|8
1643616310000|2022-01-31 08:05:10|43341.4|43321.4|43334.9|43314.9|43341.4|43321.4|43334.9|43314.9|6
1643616320000|2022-01-31 08:05:20|43333.2|43313.2|43338.9|43318.9|43338.9|43318.9|43332.4|43312.4|2
1643616330000|2022-01-31 08:05:30|43338.2|43318.2|43341.4|43321.4|43343.9|43323.9|43336.4|43316.4|4
1643616340000|2022-01-31 08:05:40|43343.2|43323.2|43346.7|43326.7|43351.7|43331.7|43341.4|43321.4|8
1643616350000|2022-01-31 08:05:50|43345.9|43325.9|43342.4|43322.4|43345.9|43325.9|43342.4|43322.4|7
1643616360000|2022-01-31 08:06:00|43339.9|43319.9|43339.9|43319.9|43342.4|43322.4|43336.7|43316.7|11
1643616370000|2022-01-31 08:06:10|43340.7|43320.7|43336.7|43316.7|43340.7|43320.7|43336.7|43316.7|2
1643616380000|2022-01-31 08:06:20|43333.4|43313.4|43333.4|43313.4|43336.7|43316.7|43333.4|43313.4|0
1643616390000|2022-01-31 08:06:30|43338.4|43318.4|43339.2|43319.2|43344.2|43324.2|43338.4|43318.4|5
1643616400000|2022-01-31 08:06:40|43335.9|43315.9|43327.4|43307.4|43335.9|43315.9|43327.4|43307.4|7
1643616410000|2022-01-31 08:06:50|43326.7|43306.7|43323.4|43303.4|43326.7|43306.7|43321.7|43301.7|7
1643616420000|2022-01-31 08:07:00|43324.2|43304.2|43342.4|43322.4|43342.4|43322.4|43324.2|43304.2|9
1643616430000|2022-01-31 08:07:10|43343.2|43323.2|43349.9|43329.9|43349.9|43329.9|43343.2|43323.2|4
1643616440000|2022-01-31 08:07:20|43347.4|43327.4|43340.9|43320.9|43347.4|43327.4|43340.9|43320.9|4
1643616450000|2022-01-31 08:07:30|43341.7|43321.7|43338.4|43318.4|43341.7|43321.7|43338.4|43318.4|0
1643616460000|2022-01-31 08:07:40|43336.7|43316.7|43326.7|43306.7|43336.7|43316.7|43325.9|43305.9|3
1643616470000|2022-01-31 08:07:50|43331.7|43311.7|43357.4|43337.4|43357.4|43337.4|43331.7|43311.7|9
1643616480000|2022-01-31 08:08:00|43354.9|43334.9|43344.2|43324.2|43357.4|43337.4|43344.2|43324.2|17
1643616490000|2022-01-31 08:08:10|43342.4|43322.4|43336.7|43316.7|43342.4|43322.4|43334.9|43314.9|14
1643616500000|2022-01-31 08:08:20|43337.4|43317.4|43347.4|43327.4|43348.2|43328.2|43337.4|43317.4|1
1643616510000|2022-01-31 08:08:30|43346.7|43326.7|43344.9|43324.9|43347.4|43327.4|43344.9|43324.9|3
1643616520000|2022-01-31 08:08:40|43342.4|43322.4|43338.2|43318.2|43342.4|43322.4|43337.4|43317.4|4
1643616530000|2022-01-31 08:08:50|43339.2|43319.2|43342.4|43322.4|43342.4|43322.4|43337.4|43317.4|8
1643616540000|2022-01-31 08:09:00|43344.9|43324.9|43344.9|43324.9|43344.9|43324.9|43342.4|43322.4|3
1643616550000|2022-01-31 08:09:10|43342.4|43322.4|43357.4|43337.4|43357.4|43337.4|43339.9|43319.9|4
1643616560000|2022-01-31 08:09:20|43359.2|43339.2|43357.4|43337.4|43359.9|43339.9|43354.9|43334.9|3
1643616570000|2022-01-31 08:09:30|43355.7|43335.7|43352.4|43332.4|43355.7|43335.7|43349.9|43329.9|12
1643616580000|2022-01-31 08:09:40|43353.2|43333.2|43356.7|43336.7|43357.4|43337.4|43353.2|43333.2|0
1643616590000|2022-01-31 08:09:50|43354.9|43334.9|43349.9|43329.9|43354.9|43334.9|43347.4|43327.4|9
1643616600000|2022-01-31 08:10:00|43350.7|43330.7|43349.9|43329.9|43352.4|43332.4|43349.9|43329.9|2
1643616610000|2022-01-31 08:10:10|43350.7|43330.7|43352.4|43332.4|43352.4|43332.4|43349.9|43329.9|2
1643616620000|2022-01-31 08:10:20|43356.7|43336.7|43384.2|43364.2|43384.2|43364.2|43356.7|43336.7|27
1643616630000|2022-01-31 08:10:30|43381.7|43361.7|43374.9|43354.9|43381.7|43361.7|43374.2|43354.2|5
1643616640000|2022-01-31 08:10:40|43374.2|43354.2|43386.7|43366.7|43389.9|43369.9|43372.4|43352.4|10
1643616650000|2022-01-31 08:10:50|43387.4|43367.4|43402.4|43382.4|43402.4|43382.4|43384.9|43364.9|10
1643616660000|2022-01-31 08:11:00|43401.7|43381.7|43392.4|43372.4|43401.7|43381.7|43392.4|43372.4|3
1643616670000|2022-01-31 08:11:10|43389.2|43369.2|43388.5|43368.5|43389.2|43369.2|43388.5|43368.5|2
1643616680000|2022-01-31 08:11:20|43386.7|43366.7|43377.4|43357.4|43386.7|43366.7|43374.9|43354.9|9
1643616690000|2022-01-31 08:11:30|43374.9|43354.9|43379.9|43359.9|43379.9|43359.9|43374.9|43354.9|2
1643616700000|2022-01-31 08:11:40|43381.7|43361.7|43396|43376|43396|43376|43381.7|43361.7|5
1643616710000|2022-01-31 08:11:50|43396.7|43376.7|43394.9|43374.9|43396.7|43376.7|43392.4|43372.4|3
1643616720000|2022-01-31 08:12:00|43392.4|43372.4|43391|43371|43394.2|43374.2|43391|43371|1
1643616730000|2022-01-31 08:12:10|43391.7|43371.7|43391.7|43371.7|43392.4|43372.4|43391.7|43371.7|4
1643616740000|2022-01-31 08:12:20|43392.4|43372.4|43389.9|43369.9|43392.4|43372.4|43386.7|43366.7|7
1643616750000|2022-01-31 08:12:30|43387.4|43367.4|43379.9|43359.9|43387.4|43367.4|43379.9|43359.9|1
1643616770000|2022-01-31 08:12:50|43379.2|43359.2|43372.4|43352.4|43379.2|43359.2|43372.4|43352.4|0
1643616780000|2022-01-31 08:13:00|43374.9|43354.9|43366|43346|43374.9|43354.9|43366|43346|10
1643616790000|2022-01-31 08:13:10|43361.7|43341.7|43359.9|43339.9|43361.7|43341.7|43359.9|43339.9|1
1643616800000|2022-01-31 08:13:20|43354.9|43334.9|43344.2|43324.2|43354.9|43334.9|43344.2|43324.2|4
1643616810000|2022-01-31 08:13:30|43341.7|43321.7|43352.4|43332.4|43352.4|43332.4|43341|43321|7
1643616820000|2022-01-31 08:13:40|43354.2|43334.2|43352.4|43332.4|43356.7|43336.7|43352.4|43332.4|1
1643616830000|2022-01-31 08:13:50|43349.9|43329.9|43344.9|43324.9|43349.9|43329.9|43344.9|43324.9|3
1643616840000|2022-01-31 08:14:00|43344.2|43324.2|43339.2|43319.2|43344.2|43324.2|43337.4|43317.4|1
1643616850000|2022-01-31 08:14:10|43336.7|43316.7|43339.9|43319.9|43340.7|43320.7|43336.7|43316.7|3
1643616860000|2022-01-31 08:14:20|43339.2|43319.2|43343.2|43323.2|43343.2|43323.2|43339.2|43319.2|3
1643616870000|2022-01-31 08:14:30|43344.9|43324.9|43334.9|43314.9|43346.7|43326.7|43332.4|43312.4|14
1643616880000|2022-01-31 08:14:40|43336.7|43316.7|43337.4|43317.4|43337.4|43317.4|43334.9|43314.9|0
1643616890000|2022-01-31 08:14:50|43342.4|43322.4|43339.9|43319.9|43342.4|43322.4|43339.9|43319.9|1
1643616900000|2022-01-31 08:15:00|43340.7|43320.7|43324.9|43304.9|43340.7|43320.7|43319.2|43299.2|17
1643616910000|2022-01-31 08:15:10|43325.7|43305.7|43327.4|43307.4|43327.4|43307.4|43319.9|43299.9|2
1643616920000|2022-01-31 08:15:20|43331.4|43311.4|43344.9|43324.9|43344.9|43324.9|43331.4|43311.4|8
1643616930000|2022-01-31 08:15:30|43347.4|43327.4|43342.4|43322.4|43347.4|43327.4|43342.4|43322.4|1
1643616940000|2022-01-31 08:15:40|43341.7|43321.7|43344.9|43324.9|43344.9|43324.9|43339.9|43319.9|4
1643616950000|2022-01-31 08:15:50|43345.7|43325.7|43347.4|43327.4|43347.4|43327.4|43344.9|43324.9|3
1643616960000|2022-01-31 08:16:00|43349.9|43329.9|43359.9|43339.9|43359.9|43339.9|43347.4|43327.4|6
1643616970000|2022-01-31 08:16:10|43362.4|43342.4|43392.4|43372.4|43392.4|43372.4|43362.4|43342.4|16
1643616980000|2022-01-31 08:16:20|43393.2|43373.2|43372.4|43352.4|43394.9|43374.9|43372.4|43352.4|17
1643616990000|2022-01-31 08:16:30|43369.9|43349.9|43369.2|43349.2|43372.4|43352.4|43369.2|43349.2|2
1643617000000|2022-01-31 08:16:40|43367.4|43347.4|43347.4|43327.4|43367.4|43347.4|43347.4|43327.4|0
1643617010000|2022-01-31 08:16:50|43345.7|43325.7|43342.4|43322.4|43345.7|43325.7|43342.4|43322.4|2
1643617020000|2022-01-31 08:17:00|43341.7|43321.7|43335.7|43315.7|43344.9|43324.9|43327.4|43307.4|15
1643617030000|2022-01-31 08:17:10|43339.9|43319.9|43349.9|43329.9|43351.7|43331.7|43339.9|43319.9|2
1643617040000|2022-01-31 08:17:20|43344.9|43324.9|43329.9|43309.9|43344.9|43324.9|43324.9|43304.9|6
1643617050000|2022-01-31 08:17:30|43327.4|43307.4|43327.4|43307.4|43327.4|43307.4|43322.4|43302.4|5
1643617060000|2022-01-31 08:17:40|43328.2|43308.2|43327.4|43307.4|43329.9|43309.9|43327.4|43307.4|4
1643617070000|2022-01-31 08:17:50|43329.9|43309.9|43329.9|43309.9|43329.9|43309.9|43327.4|43307.4|6
1643617080000|2022-01-31 08:18:00|43331.7|43311.7|43329.9|43309.9|43332.4|43312.4|43329.2|43309.2|3
1643617090000|2022-01-31 08:18:10|43327.4|43307.4|43322.4|43302.4|43327.4|43307.4|43311.7|43291.7|15
1643617100000|2022-01-31 08:18:20|43321.7|43301.7|43317.4|43297.4|43321.7|43301.7|43317.4|43297.4|5
1643617110000|2022-01-31 08:18:30|43316.7|43296.7|43306.7|43286.7|43316.7|43296.7|43306.7|43286.7|5
1643617120000|2022-01-31 08:18:40|43296.7|43276.7|43294.9|43274.9|43296.7|43276.7|43292.4|43272.4|23
1643617130000|2022-01-31 08:18:50|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|43297.4|43277.4|5
1643617140000|2022-01-31 08:19:00|43294.9|43274.9|43297.4|43277.4|43297.4|43277.4|43293.2|43273.2|9
1643617150000|2022-01-31 08:19:10|43299.9|43279.9|43303.2|43283.2|43303.2|43283.2|43299.9|43279.9|6
1643617160000|2022-01-31 08:19:20|43303.9|43283.9|43307.4|43287.4|43307.4|43287.4|43303.9|43283.9|5
1643617170000|2022-01-31 08:19:30|43304.9|43284.9|43306.7|43286.7|43306.7|43286.7|43302.4|43282.4|7
1643617180000|2022-01-31 08:19:40|43307.4|43287.4|43313.2|43293.2|43313.2|43293.2|43307.4|43287.4|1
1643617190000|2022-01-31 08:19:50|43314.9|43294.9|43304.9|43284.9|43314.9|43294.9|43304.9|43284.9|9
1643617200000|2022-01-31 08:20:00|43306.7|43286.7|43307.4|43287.4|43307.4|43287.4|43303.2|43283.2|6
1643617210000|2022-01-31 08:20:10|43308.2|43288.2|43306.7|43286.7|43309.2|43289.2|43302.4|43282.4|1
1643617220000|2022-01-31 08:20:20|43307.4|43287.4|43319.2|43299.2|43319.2|43299.2|43307.4|43287.4|6
1643617230000|2022-01-31 08:20:30|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|43319.9|43299.9|3
1643617240000|2022-01-31 08:20:40|43325.7|43305.7|43329.2|43309.2|43329.9|43309.9|43325.7|43305.7|6
1643617250000|2022-01-31 08:20:50|43329.9|43309.9|43317.4|43297.4|43329.9|43309.9|43317.4|43297.4|4
1643617260000|2022-01-31 08:21:00|43318.2|43298.2|43333.2|43313.2|43333.2|43313.2|43314.9|43294.9|8
1643617270000|2022-01-31 08:21:10|43332.4|43312.4|43334.9|43314.9|43342.4|43322.4|43332.4|43312.4|2
1643617280000|2022-01-31 08:21:20|43332.4|43312.4|43329.2|43309.2|43332.4|43312.4|43327.4|43307.4|0
1643617290000|2022-01-31 08:21:30|43327.4|43307.4|43333.2|43313.2|43335.7|43315.7|43327.4|43307.4|6
1643617300000|2022-01-31 08:21:40|43332.4|43312.4|43322.4|43302.4|43332.4|43312.4|43321.7|43301.7|3
1643617310000|2022-01-31 08:21:50|43323.2|43303.2|43324.9|43304.9|43324.9|43304.9|43319.9|43299.9|5
1643617320000|2022-01-31 08:22:00|43326.7|43306.7|43337.4|43317.4|43337.4|43317.4|43326.7|43306.7|4
1643617330000|2022-01-31 08:22:10|43334.9|43314.9|43339.9|43319.9|43339.9|43319.9|43333.2|43313.2|2
1643617340000|2022-01-31 08:22:20|43339.2|43319.2|43342.4|43322.4|43342.4|43322.4|43337.4|43317.4|4
1643617350000|2022-01-31 08:22:30|43344.2|43324.2|43344.2|43324.2|43348.5|43328.5|43344.2|43324.2|3
1643617360000|2022-01-31 08:22:40|43341.7|43321.7|43341.7|43321.7|43341.7|43321.7|43341|43321|1
1643617370000|2022-01-31 08:22:50|43339.9|43319.9|43337.4|43317.4|43342.4|43322.4|43337.4|43317.4|2
1643617380000|2022-01-31 08:23:00|43336.7|43316.7|43337.4|43317.4|43337.4|43317.4|43332.4|43312.4|4
1643617390000|2022-01-31 08:23:10|43344.9|43324.9|43348.2|43328.2|43356.7|43336.7|43344.9|43324.9|7
1643617400000|2022-01-31 08:23:20|43344.9|43324.9|43349.9|43329.9|43349.9|43329.9|43344.9|43324.9|2
1643617410000|2022-01-31 08:23:30|43349.2|43329.2|43352.4|43332.4|43361.7|43341.7|43349.2|43329.2|4
1643617420000|2022-01-31 08:23:40|43349.9|43329.9|43362.4|43342.4|43362.4|43342.4|43349.9|43329.9|0
1643617430000|2022-01-31 08:23:50|43361.7|43341.7|43364.9|43344.9|43364.9|43344.9|43359.9|43339.9|1
1643617440000|2022-01-31 08:24:00|43364.2|43344.2|43360.7|43340.7|43364.9|43344.9|43360.7|43340.7|5
1643617450000|2022-01-31 08:24:10|43362.4|43342.4|43359.9|43339.9|43362.4|43342.4|43359.9|43339.9|4
1643617460000|2022-01-31 08:24:20|43362.4|43342.4|43357.4|43337.4|43362.4|43342.4|43357.4|43337.4|1
1643617470000|2022-01-31 08:24:30|43359.9|43339.9|43367.4|43347.4|43367.4|43347.4|43357.4|43337.4|1
1643617480000|2022-01-31 08:24:40|43369.9|43349.9|43372.4|43352.4|43372.4|43352.4|43367.4|43347.4|5
1643617490000|2022-01-31 08:24:50|43374.9|43354.9|43368.2|43348.2|43374.9|43354.9|43367.4|43347.4|2
1643617500000|2022-01-31 08:25:00|43369.9|43349.9|43379.9|43359.9|43382.4|43362.4|43367.4|43347.4|7
1643617510000|2022-01-31 08:25:10|43380.7|43360.7|43389.9|43369.9|43389.9|43369.9|43380.7|43360.7|7
1643617520000|2022-01-31 08:25:20|43387.4|43367.4|43382.4|43362.4|43389.9|43369.9|43382.4|43362.4|3
1643617530000|2022-01-31 08:25:30|43380.7|43360.7|43389.2|43369.2|43392.4|43372.4|43380.7|43360.7|7
1643617540000|2022-01-31 08:25:40|43388.5|43368.5|43389.9|43369.9|43389.9|43369.9|43379.9|43359.9|11
1643617550000|2022-01-31 08:25:50|43387.4|43367.4|43391.7|43371.7|43391.7|43371.7|43387.4|43367.4|5
1643617560000|2022-01-31 08:26:00|43389.9|43369.9|43375.2|43355.2|43389.9|43369.9|43375.2|43355.2|8
1643617570000|2022-01-31 08:26:10|43376|43356|43385.7|43365.7|43392.4|43372.4|43376|43356|6
1643617580000|2022-01-31 08:26:20|43387.4|43367.4|43386.7|43366.7|43387.4|43367.4|43386.7|43366.7|4
1643617590000|2022-01-31 08:26:30|43386|43366|43376.7|43356.7|43386|43366|43376.7|43356.7|3
1643617600000|2022-01-31 08:26:40|43377.4|43357.4|43374.2|43354.2|43377.4|43357.4|43374.2|43354.2|1
1643617610000|2022-01-31 08:26:50|43371.7|43351.7|43359.9|43339.9|43371.7|43351.7|43359.9|43339.9|4
1643617620000|2022-01-31 08:27:00|43359.2|43339.2|43353.5|43333.5|43359.2|43339.2|43353.5|43333.5|2
1643617630000|2022-01-31 08:27:10|43356.7|43336.7|43368.2|43348.2|43368.2|43348.2|43354.9|43334.9|5
1643617640000|2022-01-31 08:27:20|43367.4|43347.4|43363.2|43343.2|43367.4|43347.4|43362.4|43342.4|0
1643617650000|2022-01-31 08:27:30|43364.9|43344.9|43361.7|43341.7|43364.9|43344.9|43361.7|43341.7|2
1643617660000|2022-01-31 08:27:40|43362.4|43342.4|43362.4|43342.4|43364.9|43344.9|43361.7|43341.7|0
1643617670000|2022-01-31 08:27:50|43361.7|43341.7|43361.7|43341.7|43362.4|43342.4|43361.7|43341.7|2
1643617680000|2022-01-31 08:28:00|43362.4|43342.4|43358.2|43338.2|43362.4|43342.4|43357.4|43337.4|3
1643617690000|2022-01-31 08:28:10|43359.9|43339.9|43349.9|43329.9|43359.9|43339.9|43349.9|43329.9|3
1643617700000|2022-01-31 08:28:20|43347.4|43327.4|43337.4|43317.4|43347.4|43327.4|43334.9|43314.9|8
1643617710000|2022-01-31 08:28:30|43335.7|43315.7|43348.2|43328.2|43348.2|43328.2|43335.7|43315.7|4
1643617720000|2022-01-31 08:28:40|43353.2|43333.2|43344.9|43324.9|43353.2|43333.2|43344.9|43324.9|1
1643617730000|2022-01-31 08:28:50|43347.4|43327.4|43339.9|43319.9|43347.4|43327.4|43336.7|43316.7|7
1643617740000|2022-01-31 08:29:00|43344.9|43324.9|43344.9|43324.9|43347.4|43327.4|43344.9|43324.9|2
1643617750000|2022-01-31 08:29:10|43345.7|43325.7|43356.7|43336.7|43369.9|43349.9|43345.7|43325.7|8
1643617760000|2022-01-31 08:29:20|43354.9|43334.9|43359.9|43339.9|43359.9|43339.9|43354.9|43334.9|4
1643617770000|2022-01-31 08:29:30|43357.4|43337.4|43354.9|43334.9|43361.7|43341.7|43354.9|43334.9|2
1643617780000|2022-01-31 08:29:40|43358.2|43338.2|43356.7|43336.7|43359.9|43339.9|43356.7|43336.7|0
1643617790000|2022-01-31 08:29:50|43359.2|43339.2|43362.4|43342.4|43363.2|43343.2|43356.7|43336.7|0
1643617800000|2022-01-31 08:30:00|43358.2|43338.2|43358.2|43338.2|43360.7|43340.7|43350.7|43330.7|5
1643617810000|2022-01-31 08:30:10|43357.4|43337.4|43362.4|43342.4|43362.4|43342.4|43353.2|43333.2|4
1643617820000|2022-01-31 08:30:20|43365.7|43345.7|43373.2|43353.2|43373.2|43353.2|43365.7|43345.7|3
1643617830000|2022-01-31 08:30:30|43375.7|43355.7|43369.9|43349.9|43376.4|43356.4|43369.9|43349.9|5
1643617840000|2022-01-31 08:30:40|43367.4|43347.4|43375.7|43355.7|43375.7|43355.7|43367.4|43347.4|5
1643617850000|2022-01-31 08:30:50|43376.4|43356.4|43382.4|43362.4|43382.4|43362.4|43375.7|43355.7|3
1643617860000|2022-01-31 08:31:00|43384.2|43364.2|43379.2|43359.2|43387.4|43367.4|43379.2|43359.2|7
1643617870000|2022-01-31 08:31:10|43378.5|43358.5|43377.4|43357.4|43379.9|43359.9|43373.2|43353.2|4
1643617880000|2022-01-31 08:31:20|43374.9|43354.9|43378.2|43358.2|43378.2|43358.2|43373.2|43353.2|12
1643617890000|2022-01-31 08:31:30|43376.7|43356.7|43382.4|43362.4|43384.9|43364.9|43375.7|43355.7|13
1643617900000|2022-01-31 08:31:40|43377.4|43357.4|43366.7|43346.7|43377.4|43357.4|43366.7|43346.7|12
1643617910000|2022-01-31 08:31:50|43364.9|43344.9|43374.9|43354.9|43374.9|43354.9|43364.9|43344.9|5
1643617920000|2022-01-31 08:32:00|43372.4|43352.4|43378.2|43358.2|43378.2|43358.2|43372.4|43352.4|12
1643617930000|2022-01-31 08:32:10|43374.9|43354.9|43370.7|43350.7|43374.9|43354.9|43369.9|43349.9|6
1643617940000|2022-01-31 08:32:20|43372.4|43352.4|43369.9|43349.9|43374.9|43354.9|43369.9|43349.9|15
1643617950000|2022-01-31 08:32:30|43370.7|43350.7|43372.4|43352.4|43374.9|43354.9|43370.7|43350.7|2
1643617960000|2022-01-31 08:32:40|43369.9|43349.9|43377.4|43357.4|43377.4|43357.4|43369.9|43349.9|5
1643617970000|2022-01-31 08:32:50|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|43382.4|43362.4|7
1643617980000|2022-01-31 08:33:00|43384.9|43364.9|43389.2|43369.2|43389.9|43369.9|43384.9|43364.9|7
1643617990000|2022-01-31 08:33:10|43387.4|43367.4|43404.9|43384.9|43406.7|43386.7|43387.4|43367.4|5
1643618000000|2022-01-31 08:33:20|43407.4|43387.4|43393.5|43373.5|43407.4|43387.4|43393.5|43373.5|3
1643618010000|2022-01-31 08:33:30|43391.7|43371.7|43389.9|43369.9|43394.2|43374.2|43389.9|43369.9|0
1643618020000|2022-01-31 08:33:40|43384.9|43364.9|43384.9|43364.9|43389.9|43369.9|43384.9|43364.9|5
1643618030000|2022-01-31 08:33:50|43384.2|43364.2|43382.4|43362.4|43384.2|43364.2|43379.9|43359.9|3
1643618040000|2022-01-31 08:34:00|43379.9|43359.9|43387.4|43367.4|43387.4|43367.4|43379.9|43359.9|4
1643618050000|2022-01-31 08:34:10|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|43384.9|43364.9|1
1643618060000|2022-01-31 08:34:20|43384.2|43364.2|43387.4|43367.4|43387.4|43367.4|43383.2|43363.2|3
1643618070000|2022-01-31 08:34:30|43388.2|43368.2|43389.9|43369.9|43389.9|43369.9|43388.2|43368.2|4
1643618080000|2022-01-31 08:34:40|43392.4|43372.4|43398.2|43378.2|43398.2|43378.2|43392.4|43372.4|2
1643618090000|2022-01-31 08:34:50|43400.7|43380.7|43399.9|43379.9|43400.7|43380.7|43398.2|43378.2|4
1643618100000|2022-01-31 08:35:00|43400.7|43380.7|43399.9|43379.9|43402.4|43382.4|43399.9|43379.9|4
1643618110000|2022-01-31 08:35:10|43400.7|43380.7|43412.4|43392.4|43412.4|43392.4|43400.7|43380.7|5
1643618120000|2022-01-31 08:35:20|43413.2|43393.2|43419.9|43399.9|43424.9|43404.9|43413.2|43393.2|4
1643618130000|2022-01-31 08:35:30|43422.4|43402.4|43424.9|43404.9|43424.9|43404.9|43419.9|43399.9|3
1643618140000|2022-01-31 08:35:40|43424.2|43404.2|43417.4|43397.4|43424.2|43404.2|43417.4|43397.4|0
1643618150000|2022-01-31 08:35:50|43419.9|43399.9|43424.9|43404.9|43424.9|43404.9|43419.9|43399.9|3
1643618160000|2022-01-31 08:36:00|43424.2|43404.2|43424.9|43404.9|43424.9|43404.9|43421.7|43401.7|3
1643618170000|2022-01-31 08:36:10|43424.2|43404.2|43414.9|43394.9|43424.2|43404.2|43414.9|43394.9|2
1643618180000|2022-01-31 08:36:20|43417.4|43397.4|43419.9|43399.9|43419.9|43399.9|43417.4|43397.4|0
1643618190000|2022-01-31 08:36:30|43419.2|43399.2|43414.9|43394.9|43419.9|43399.9|43414.9|43394.9|2
1643618200000|2022-01-31 08:36:40|43419.9|43399.9|43415.7|43395.7|43419.9|43399.9|43414.9|43394.9|7
1643618210000|2022-01-31 08:36:50|43417.4|43397.4|43414.9|43394.9|43417.4|43397.4|43412.4|43392.4|0
1643618220000|2022-01-31 08:37:00|43414.2|43394.2|43412.4|43392.4|43416.7|43396.7|43409.9|43389.9|4
1643618230000|2022-01-31 08:37:10|43414.9|43394.9|43412.4|43392.4|43414.9|43394.9|43412.4|43392.4|3
1643618240000|2022-01-31 08:37:20|43411.7|43391.7|43412.4|43392.4|43412.4|43392.4|43409.9|43389.9|0
1643618250000|2022-01-31 08:37:30|43409.9|43389.9|43409.2|43389.2|43412.4|43392.4|43409.2|43389.2|2
1643618260000|2022-01-31 08:37:40|43412.4|43392.4|43407.4|43387.4|43412.4|43392.4|43407.4|43387.4|3
1643618270000|2022-01-31 08:37:50|43412.4|43392.4|43414.9|43394.9|43417.4|43397.4|43412.4|43392.4|4
1643618280000|2022-01-31 08:38:00|43415.7|43395.7|43467.4|43447.4|43472.4|43452.4|43414.9|43394.9|26
1643618290000|2022-01-31 08:38:10|43469.9|43449.9|43474.9|43454.9|43477.4|43457.4|43469.9|43449.9|19
1643618300000|2022-01-31 08:38:20|43474.2|43454.2|43469.2|43449.2|43474.2|43454.2|43462.4|43442.4|10
1643618310000|2022-01-31 08:38:30|43467.4|43447.4|43472.4|43452.4|43474.9|43454.9|43467.4|43447.4|5
1643618320000|2022-01-31 08:38:40|43471.7|43451.7|43472.4|43452.4|43474.9|43454.9|43464.9|43444.9|10
1643618330000|2022-01-31 08:38:50|43470.7|43450.7|43457.4|43437.4|43472.4|43452.4|43457.4|43437.4|5
1643618340000|2022-01-31 08:39:00|43456.7|43436.7|43442.4|43422.4|43456.7|43436.7|43439.9|43419.9|13
1643618350000|2022-01-31 08:39:10|43451.7|43431.7|43452.4|43432.4|43459.9|43439.9|43449.9|43429.9|4
1643618360000|2022-01-31 08:39:20|43454.9|43434.9|43459.9|43439.9|43459.9|43439.9|43454.2|43434.2|3
1643618370000|2022-01-31 08:39:30|||||||||3
1643618380000|2022-01-31 08:39:40|||||||||1
1643618390000|2022-01-31 08:39:50|43462.4|43442.4|43459.9|43439.9|43462.4|43442.4|43459.9|43439.9|0
1643618400000|2022-01-31 08:40:00|43457.4|43437.4|43467.4|43447.4|43467.4|43447.4|43457.4|43437.4|12
1643618410000|2022-01-31 08:40:10|43465.7|43445.7|43456|43436|43465.7|43445.7|43456|43436|2
1643618420000|2022-01-31 08:40:20|43456.7|43436.7|43452.4|43432.4|43456.7|43436.7|43452.4|43432.4|1
1643618430000|2022-01-31 08:40:30|43451.7|43431.7|43450.2|43430.2|43451.7|43431.7|43450.2|43430.2|1
1643618440000|2022-01-31 08:40:40|43449.9|43429.9|43449.9|43429.9|43449.9|43429.9|43446.7|43426.7|4
1643618450000|2022-01-31 08:40:50|43451.7|43431.7|43449.2|43429.2|43451.7|43431.7|43449.2|43429.2|0
1643618460000|2022-01-31 08:41:00|43448.5|43428.5|43442.4|43422.4|43448.5|43428.5|43427.4|43407.4|11
1643618470000|2022-01-31 08:41:10|43444.2|43424.2|43436.7|43416.7|43444.2|43424.2|43436.7|43416.7|96
1643618480000|2022-01-31 08:41:20|43434.2|43414.2|43429.2|43409.2|43434.2|43414.2|43429.2|43409.2|0
1643618490000|2022-01-31 08:41:30|43426.7|43406.7|43429.2|43409.2|43429.2|43409.2|43426.7|43406.7|3
1643618500000|2022-01-31 08:41:40|43431.7|43411.7|43434.2|43414.2|43434.2|43414.2|43431.7|43411.7|2
1643618510000|2022-01-31 08:41:50|43434.9|43414.9|43437.4|43417.4|43437.4|43417.4|43429.9|43409.9|0
1643618520000|2022-01-31 08:42:00|43436.7|43416.7|43442.4|43422.4|43442.4|43422.4|43436.7|43416.7|7
1643618530000|2022-01-31 08:42:10|43444.2|43424.2|43439.2|43419.2|43444.2|43424.2|43439.2|43419.2|2
1643618540000|2022-01-31 08:42:20|43441.7|43421.7|43444.9|43424.9|43444.9|43424.9|43441.7|43421.7|3
1643618550000|2022-01-31 08:42:30|43447.4|43427.4|43449.9|43429.9|43449.9|43429.9|43446.7|43426.7|7
1643618560000|2022-01-31 08:42:40|43449.2|43429.2|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|0
1643618570000|2022-01-31 08:42:50|43444.2|43424.2|43441|43421|43444.2|43424.2|43438.5|43418.5|4
1643618580000|2022-01-31 08:43:00|43438.5|43418.5|43436|43416|43438.5|43418.5|43436|43416|1
1643618590000|2022-01-31 08:43:10|43438.5|43418.5|43440.2|43420.2|43441|43421|43438.5|43418.5|1
1643618600000|2022-01-31 08:43:20|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|43439.2|43419.2|0
1643618610000|2022-01-31 08:43:30|43438.5|43418.5|43434.5|43414.5|43438.5|43418.5|43434.5|43414.5|3
1643618620000|2022-01-31 08:43:40|43432|43412|43430.2|43410.2|43432|43412|43427.7|43407.7|1
1643618630000|2022-01-31 08:43:50|43427.7|43407.7|43434.2|43414.2|43436.7|43416.7|43427.7|43407.7|2
1643618640000|2022-01-31 08:44:00|43433.5|43413.5|43439.2|43419.2|43439.2|43419.2|43429.2|43409.2|18
1643618650000|2022-01-31 08:44:10|43438.5|43418.5|43436|43416|43441|43421|43436|43416|5
1643618660000|2022-01-31 08:44:20|43433.5|43413.5|43428.5|43408.5|43436|43416|43428.5|43408.5|4
1643618670000|2022-01-31 08:44:30|43426.7|43406.7|43423.5|43403.5|43426.7|43406.7|43423.5|43403.5|3
1643618680000|2022-01-31 08:44:40|43422.7|43402.7|43422.7|43402.7|43423.5|43403.5|43422.7|43402.7|1
1643618690000|2022-01-31 08:44:50|43423.5|43403.5|43429.2|43409.2|43429.2|43409.2|43422.7|43402.7|8
1643618700000|2022-01-31 08:45:00|43431|43411|43439.9|43419.9|43439.9|43419.9|43431|43411|3
1643618710000|2022-01-31 08:45:10|43442.4|43422.4|43443.5|43423.5|43443.5|43423.5|43442.4|43422.4|2
1643618720000|2022-01-31 08:45:20|43441|43421|43439.2|43419.2|43441|43421|43438.5|43418.5|2
1643618730000|2022-01-31 08:45:30|43436.7|43416.7|43432.4|43412.4|43437.4|43417.4|43432.4|43412.4|2
1643618740000|2022-01-31 08:45:40|43427.4|43407.4|43429.9|43409.9|43429.9|43409.9|43427.4|43407.4|0
1643618750000|2022-01-31 08:45:50|43427.4|43407.4|43426.7|43406.7|43427.4|43407.4|43424.9|43404.9|3
1643618760000|2022-01-31 08:46:00|43427.4|43407.4|43429.9|43409.9|43430.7|43410.7|43427.4|43407.4|4
1643618770000|2022-01-31 08:46:10|43428.5|43408.5|43426.7|43406.7|43429.9|43409.9|43426.7|43406.7|2
1643618780000|2022-01-31 08:46:20|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|43424.9|43404.9|1
1643618790000|2022-01-31 08:46:30|43424.2|43404.2|43419.2|43399.2|43424.9|43404.9|43419.2|43399.2|1
1643618800000|2022-01-31 08:46:40|43417.4|43397.4|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|2
1643618810000|2022-01-31 08:46:50|43416.7|43396.7|43417.4|43397.4|43417.4|43397.4|43414.9|43394.9|1
1643618820000|2022-01-31 08:47:00|43414.9|43394.9|43422.4|43402.4|43422.4|43402.4|43414.9|43394.9|1
1643618830000|2022-01-31 08:47:10|43419.9|43399.9|43422.4|43402.4|43422.4|43402.4|43419.9|43399.9|0
1643618840000|2022-01-31 08:47:20|||||||||3
1643618850000|2022-01-31 08:47:30|||||||||1
1643618860000|2022-01-31 08:47:40|43427.4|43407.4|43424.9|43404.9|43429.2|43409.2|43424.9|43404.9|1
1643618870000|2022-01-31 08:47:50|43422.4|43402.4|43424.9|43404.9|43424.9|43404.9|43422.4|43402.4|0
1643618880000|2022-01-31 08:48:00|43424.2|43404.2|43419.9|43399.9|43424.2|43404.2|43417.4|43397.4|2
1643618890000|2022-01-31 08:48:10|43419.2|43399.2|43424.9|43404.9|43424.9|43404.9|43414.9|43394.9|3
1643618900000|2022-01-31 08:48:20|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|43426.7|43406.7|1
1643618910000|2022-01-31 08:48:30|43431|43411|43432.4|43412.4|43432.4|43412.4|43426.7|43406.7|1
1643618920000|2022-01-31 08:48:40|43438.2|43418.2|43438.9|43418.9|43438.9|43418.9|43438.2|43418.2|4
1643618930000|2022-01-31 08:48:50|43440.7|43420.7|43447.4|43427.4|43449.2|43429.2|43440.7|43420.7|4
1643618940000|2022-01-31 08:49:00|43449.2|43429.2|43446|43426|43449.2|43429.2|43446|43426|1
1643618950000|2022-01-31 08:49:10|43446.7|43426.7|43442.4|43422.4|43446.7|43426.7|43442.4|43422.4|1
1643618970000|2022-01-31 08:49:30|43441.7|43421.7|43437.4|43417.4|43441.7|43421.7|43437.4|43417.4|3
1643618990000|2022-01-31 08:49:50|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|1
1643619000000|2022-01-31 08:50:00|43442.4|43422.4|43444.9|43424.9|43444.9|43424.9|43442.4|43422.4|5
1643619010000|2022-01-31 08:50:10|43447.4|43427.4|43451.7|43431.7|43451.7|43431.7|43447.4|43427.4|2
1643619020000|2022-01-31 08:50:20|43449.9|43429.9|43448.2|43428.2|43449.9|43429.9|43448.2|43428.2|2
1643619030000|2022-01-31 08:50:30|43445.7|43425.7|43443.2|43423.2|43445.7|43425.7|43443.2|43423.2|1
1643619040000|2022-01-31 08:50:40|43444.9|43424.9|43446.7|43426.7|43446.7|43426.7|43444.9|43424.9|0
1643619050000|2022-01-31 08:50:50|43447.4|43427.4|43449.2|43429.2|43451|43431|43446.7|43426.7|1
1643619060000|2022-01-31 08:51:00|43451|43431|43448.2|43428.2|43451|43431|43447.4|43427.4|2
1643619070000|2022-01-31 08:51:10|43447.4|43427.4|43448.2|43428.2|43449.9|43429.9|43445.7|43425.7|5
1643619080000|2022-01-31 08:51:20|43449.9|43429.9|43446.7|43426.7|43449.9|43429.9|43446.7|43426.7|1
1643619090000|2022-01-31 08:51:30|43444.2|43424.2|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|0
1643619100000|2022-01-31 08:51:40|43446|43426|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|0
1643619110000|2022-01-31 08:51:50|43444.2|43424.2|43448.2|43428.2|43448.9|43428.9|43444.2|43424.2|3
1643619120000|2022-01-31 08:52:00|43449.7|43429.7|43466.7|43446.7|43471.7|43451.7|43449.7|43429.7|7
1643619130000|2022-01-31 08:52:10|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|43464.9|43444.9|0
1643619140000|2022-01-31 08:52:20|43461.7|43441.7|43460.7|43440.7|43462.4|43442.4|43459.9|43439.9|6
1643619150000|2022-01-31 08:52:30|43462.4|43442.4|43462.4|43442.4|43466|43446|43459.9|43439.9|6
1643619160000|2022-01-31 08:52:40|43459.9|43439.9|43457.4|43437.4|43462.4|43442.4|43457.4|43437.4|0
1643619170000|2022-01-31 08:52:50|43459.9|43439.9|43462.4|43442.4|43462.4|43442.4|43457.4|43437.4|2
1643619180000|2022-01-31 08:53:00|43461.7|43441.7|43466.7|43446.7|43469.2|43449.2|43459.9|43439.9|6
1643619190000|2022-01-31 08:53:10|43467.4|43447.4|43464.9|43444.9|43467.4|43447.4|43464.9|43444.9|0
1643619200000|2022-01-31 08:53:20|43462.4|43442.4|43465.7|43445.7|43467.4|43447.4|43462.4|43442.4|3
1643619210000|2022-01-31 08:53:30|43467.4|43447.4|43466.7|43446.7|43467.4|43447.4|43466.7|43446.7|4
1643619220000|2022-01-31 08:53:40|43464.9|43444.9|43459.2|43439.2|43467.4|43447.4|43456.7|43436.7|2
1643619230000|2022-01-31 08:53:50|43456.7|43436.7|43459.2|43439.2|43459.9|43439.9|43456.7|43436.7|1
1643619240000|2022-01-31 08:54:00|43456.7|43436.7|43451.7|43431.7|43456.7|43436.7|43451.7|43431.7|2
1643619250000|2022-01-31 08:54:10|43452.4|43432.4|43451.7|43431.7|43452.4|43432.4|43451.7|43431.7|0
1643619260000|2022-01-31 08:54:20|43449.9|43429.9|43451.7|43431.7|43452.4|43432.4|43449.9|43429.9|2
1643619270000|2022-01-31 08:54:30|43452.4|43432.4|43451.7|43431.7|43452.4|43432.4|43451.7|43431.7|1
1643619280000|2022-01-31 08:54:40|43451|43431|43447.4|43427.4|43451.7|43431.7|43447.4|43427.4|0
1643619290000|2022-01-31 08:54:50|43446.7|43426.7|43444.9|43424.9|43446.7|43426.7|43444.9|43424.9|0
1643619300000|2022-01-31 08:55:00|43444.2|43424.2|43442.4|43422.4|43444.2|43424.2|43442.4|43422.4|7
1643619310000|2022-01-31 08:55:10|43439.9|43419.9|43442.4|43422.4|43442.4|43422.4|43439.9|43419.9|2
1643619320000|2022-01-31 08:55:20|43439.9|43419.9|43439.2|43419.2|43439.9|43419.9|43439.2|43419.2|4
1643619330000|2022-01-31 08:55:30|43437.4|43417.4|43434.9|43414.9|43437.4|43417.4|43434.9|43414.9|3
1643619340000|2022-01-31 08:55:40|43437.4|43417.4|43446.7|43426.7|43447.4|43427.4|43437.4|43417.4|2
1643619350000|2022-01-31 08:55:50|43449.9|43429.9|43459.9|43439.9|43460.7|43440.7|43449.9|43429.9|9
1643619360000|2022-01-31 08:56:00|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|10
1643619370000|2022-01-31 08:56:10|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|43457.4|43437.4|10
1643619380000|2022-01-31 08:56:20|43452.4|43432.4|43452.4|43432.4|43452.4|43432.4|43444.9|43424.9|9
1643619390000|2022-01-31 08:56:30|43455.7|43435.7|43459.9|43439.9|43462.4|43442.4|43452.4|43432.4|6
1643619410000|2022-01-31 08:56:50|43457.4|43437.4|43459.9|43439.9|43459.9|43439.9|43457.4|43437.4|0
1643619420000|2022-01-31 08:57:00|43457.4|43437.4|43462.4|43442.4|43462.4|43442.4|43456.7|43436.7|5
1643619430000|2022-01-31 08:57:10|43464.2|43444.2|43466.7|43446.7|43468.5|43448.5|43464.2|43444.2|4
1643619440000|2022-01-31 08:57:20|43468.5|43448.5|43469.2|43449.2|43469.2|43449.2|43466.7|43446.7|0
1643619450000|2022-01-31 08:57:30|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|43471.7|43451.7|3
1643619460000|2022-01-31 08:57:40|43469.9|43449.9|43472.4|43452.4|43472.4|43452.4|43469.9|43449.9|2
1643619470000|2022-01-31 08:57:50|43471.7|43451.7|43469.9|43449.9|43471.7|43451.7|43467.4|43447.4|1
1643619480000|2022-01-31 08:58:00|43472.4|43452.4|43472.4|43452.4|43472.4|43452.4|43467.4|43447.4|6
1643619490000|2022-01-31 08:58:10|43489.2|43469.2|43492.4|43472.4|43494.9|43474.9|43488.2|43468.2|12
1643619500000|2022-01-31 08:58:20|43494.9|43474.9|43501.7|43481.7|43501.7|43481.7|43492.4|43472.4|13
1643619510000|2022-01-31 08:58:30|43502.4|43482.4|43502.4|43482.4|43507.4|43487.4|43502.4|43482.4|5
1643619520000|2022-01-31 08:58:40|43499.9|43479.9|43499.9|43479.9|43499.9|43479.9|43494.9|43474.9|7
1643619530000|2022-01-31 08:58:50|43499.2|43479.2|43499.9|43479.9|43499.9|43479.9|43497.4|43477.4|2
1643619540000|2022-01-31 08:59:00|43497.4|43477.4|43497.4|43477.4|43497.4|43477.4|43493.5|43473.5|7
1643619550000|2022-01-31 08:59:10|43496.7|43476.7|43497.4|43477.4|43497.4|43477.4|43494.9|43474.9|3
1643619560000|2022-01-31 08:59:20|43495.7|43475.7|43531.7|43511.7|43532.4|43512.4|43494.9|43474.9|11
1643619570000|2022-01-31 08:59:30|43532.4|43512.4|43519.2|43499.2|43532.4|43512.4|43519.2|43499.2|12
1643619580000|2022-01-31 08:59:40|43517.4|43497.4|43512.4|43492.4|43517.4|43497.4|43511.7|43491.7|6
1643619590000|2022-01-31 08:59:50|43516.7|43496.7|43519.9|43499.9|43519.9|43499.9|43516.7|43496.7|6
1643619600000|2022-01-31 09:00:00|43518.2|43498.2|43511.7|43491.7|43522.4|43502.4|43511.7|43491.7|16
1643619610000|2022-01-31 09:00:10|43511|43491|43507.4|43487.4|43512.4|43492.4|43507.4|43487.4|6
1643619620000|2022-01-31 09:00:20|43512.4|43492.4|43502.4|43482.4|43512.4|43492.4|43502.4|43482.4|15
1643619630000|2022-01-31 09:00:30|43504.2|43484.2|43504.2|43484.2|43506|43486|43499.9|43479.9|5
1643619640000|2022-01-31 09:00:40|43502.4|43482.4|43513.2|43493.2|43517.4|43497.4|43499.9|43479.9|7
1643619650000|2022-01-31 09:00:50|43512.4|43492.4|43504.9|43484.9|43513.2|43493.2|43504.9|43484.9|5
1643619660000|2022-01-31 09:01:00|43506.7|43486.7|43512.4|43492.4|43512.4|43492.4|43506.7|43486.7|4
1643619670000|2022-01-31 09:01:10|43514.9|43494.9|43502.4|43482.4|43514.9|43494.9|43499.9|43479.9|3
1643619680000|2022-01-31 09:01:20|43503.2|43483.2|43503.2|43483.2|43505.7|43485.7|43503.2|43483.2|0
1643619690000|2022-01-31 09:01:30|43505.7|43485.7|43506.7|43486.7|43506.7|43486.7|43502.4|43482.4|1
1643619700000|2022-01-31 09:01:40|43508.5|43488.5|43506.7|43486.7|43508.5|43488.5|43506.7|43486.7|1
1643619710000|2022-01-31 09:01:50|43508.5|43488.5|43502.4|43482.4|43508.5|43488.5|43502.4|43482.4|3
1643619720000|2022-01-31 09:02:00|43503.2|43483.2|43499.9|43479.9|43504.9|43484.9|43499.2|43479.2|4
1643619730000|2022-01-31 09:02:10|43499.2|43479.2|43514.9|43494.9|43514.9|43494.9|43499.2|43479.2|5
1643619740000|2022-01-31 09:02:20|43517.4|43497.4|43519.9|43499.9|43519.9|43499.9|43517.4|43497.4|2
1643619750000|2022-01-31 09:02:30|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|43522.4|43502.4|8
1643619760000|2022-01-31 09:02:40|43524.9|43504.9|43524.9|43504.9|43527.4|43507.4|43522.4|43502.4|7
1643619770000|2022-01-31 09:02:50|43527.4|43507.4|43522.4|43502.4|43529.9|43509.9|43522.4|43502.4|6
1643619780000|2022-01-31 09:03:00|43519.9|43499.9|43528.2|43508.2|43528.2|43508.2|43519.9|43499.9|20
1643619790000|2022-01-31 09:03:10|43530.7|43510.7|43534.9|43514.9|43536.7|43516.7|43530.7|43510.7|4
1643619800000|2022-01-31 09:03:20|43532.4|43512.4|43529.9|43509.9|43532.4|43512.4|43529.2|43509.2|3
1643619810000|2022-01-31 09:03:30|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|43531.7|43511.7|5
1643619820000|2022-01-31 09:03:40|43534.2|43514.2|43531.7|43511.7|43534.2|43514.2|43531.7|43511.7|3
1643619830000|2022-01-31 09:03:50|43534.9|43514.9|43536.7|43516.7|43536.7|43516.7|43534.9|43514.9|3
1643619840000|2022-01-31 09:04:00|43534.9|43514.9|43542.4|43522.4|43547.4|43527.4|43534.9|43514.9|8
1643619850000|2022-01-31 09:04:10|43546.7|43526.7|43532.4|43512.4|43546.7|43526.7|43532.4|43512.4|10
1643619860000|2022-01-31 09:04:20|43534.2|43514.2|43539.9|43519.9|43539.9|43519.9|43534.2|43514.2|3
1643619870000|2022-01-31 09:04:30|43539.2|43519.2|43534.9|43514.9|43539.9|43519.9|43534.2|43514.2|5
1643619880000|2022-01-31 09:04:40|43536.7|43516.7|43532.4|43512.4|43536.7|43516.7|43532.4|43512.4|3
1643619890000|2022-01-31 09:04:50|43537.4|43517.4|43522.4|43502.4|43537.4|43517.4|43522.4|43502.4|10
1643619900000|2022-01-31 09:05:00|43521.7|43501.7|43531.7|43511.7|43536.7|43516.7|43521.7|43501.7|22
1643619910000|2022-01-31 09:05:10|43534.2|43514.2|43521|43501|43536.7|43516.7|43521|43501|23
1643619920000|2022-01-31 09:05:20|43521.7|43501.7|43514.9|43494.9|43521.7|43501.7|43514.9|43494.9|2
1643619930000|2022-01-31 09:05:30|43514.2|43494.2|43511.7|43491.7|43516.7|43496.7|43511.7|43491.7|3
1643619940000|2022-01-31 09:05:40|43506.7|43486.7|43507.4|43487.4|43507.4|43487.4|43502.4|43482.4|7
1643619950000|2022-01-31 09:05:50|43508.2|43488.2|43507.4|43487.4|43509.9|43489.9|43507.4|43487.4|4
1643619960000|2022-01-31 09:06:00|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|43509.9|43489.9|1
1643619970000|2022-01-31 09:06:10|43508.2|43488.2|43502.4|43482.4|43512.4|43492.4|43502.4|43482.4|9
1643619980000|2022-01-31 09:06:20|43499.9|43479.9|43497.4|43477.4|43499.9|43479.9|43497.4|43477.4|4
1643619990000|2022-01-31 09:06:30|43499.9|43479.9|43511.7|43491.7|43516.7|43496.7|43499.9|43479.9|12
1643620000000|2022-01-31 09:06:40|43509.9|43489.9|43512.4|43492.4|43512.4|43492.4|43509.9|43489.9|2
1643620010000|2022-01-31 09:06:50|43509.9|43489.9|43517.4|43497.4|43521.7|43501.7|43509.9|43489.9|9
1643620020000|2022-01-31 09:07:00|43516.7|43496.7|43527.4|43507.4|43527.4|43507.4|43515.7|43495.7|2
1643620030000|2022-01-31 09:07:10|43531.7|43511.7|43538.5|43518.5|43538.5|43518.5|43531.7|43511.7|4
1643620040000|2022-01-31 09:07:20|43536.7|43516.7|43539.2|43519.2|43541|43521|43532.4|43512.4|10
1643620050000|2022-01-31 09:07:30|43541|43521|43543.2|43523.2|43547.4|43527.4|43539.2|43519.2|5
1643620060000|2022-01-31 09:07:40|43546.7|43526.7|43551.7|43531.7|43552.4|43532.4|43546.7|43526.7|22
1643620070000|2022-01-31 09:07:50|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|43547.4|43527.4|3
1643620080000|2022-01-31 09:08:00|43549.9|43529.9|43547.4|43527.4|43549.9|43529.9|43547.4|43527.4|1
1643620090000|2022-01-31 09:08:10|43544.2|43524.2|43547.4|43527.4|43547.4|43527.4|43543.2|43523.2|8
1643620100000|2022-01-31 09:08:20|43551.7|43531.7|43552.4|43532.4|43552.4|43532.4|43551.7|43531.7|10
1643620110000|2022-01-31 09:08:30|||||||||1
1643620120000|2022-01-31 09:08:40|||||||||3
1643620130000|2022-01-31 09:08:50|43547.4|43527.4|43564.2|43544.2|43564.2|43544.2|43547.4|43527.4|29
1643620140000|2022-01-31 09:09:00|43566.7|43546.7|43584.9|43564.9|43584.9|43564.9|43566.7|43546.7|10
1643620150000|2022-01-31 09:09:10|43583.2|43563.2|43572.4|43552.4|43584.9|43564.9|43572.4|43552.4|12
1643620160000|2022-01-31 09:09:20|43571.7|43551.7|43574.9|43554.9|43576.7|43556.7|43571.7|43551.7|16
1643620170000|2022-01-31 09:09:30|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|43575.7|43555.7|5
1643620180000|2022-01-31 09:09:40|43574.9|43554.9|43574.9|43554.9|43577.4|43557.4|43572.4|43552.4|10
1643620190000|2022-01-31 09:09:50|43574.2|43554.2|43567.4|43547.4|43574.2|43554.2|43564.9|43544.9|9
1643620200000|2022-01-31 09:10:00|43568.2|43548.2|43567.4|43547.4|43572.4|43552.4|43567.4|43547.4|8
1643620210000|2022-01-31 09:10:10|43568.2|43548.2|43560.7|43540.7|43569.9|43549.9|43558.2|43538.2|4
1643620220000|2022-01-31 09:10:20|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|43557.4|43537.4|1
1643620230000|2022-01-31 09:10:30|43554.9|43534.9|43554.9|43534.9|43558.2|43538.2|43554.9|43534.9|2
1643620240000|2022-01-31 09:10:40|43552.4|43532.4|43533.2|43513.2|43552.4|43532.4|43533.2|43513.2|14
1643620250000|2022-01-31 09:10:50|43535.7|43515.7|43537.4|43517.4|43537.4|43517.4|43535.7|43515.7|17
1643620260000|2022-01-31 09:11:00|43536.7|43516.7|43538.5|43518.5|43538.5|43518.5|43536.7|43516.7|1
1643620270000|2022-01-31 09:11:10|43539.2|43519.2|43536|43516|43541|43521|43536|43516|8
1643620280000|2022-01-31 09:11:20|43536.7|43516.7|43546|43526|43546|43526|43536.7|43516.7|9
1643620290000|2022-01-31 09:11:30|43548.5|43528.5|43551|43531|43551|43531|43548.5|43528.5|2
1643620300000|2022-01-31 09:11:40|43548.5|43528.5|43546.7|43526.7|43551|43531|43546.7|43526.7|2
1643620310000|2022-01-31 09:11:50|||||||||2
1643620320000|2022-01-31 09:12:00|||||||||2
1643620330000|2022-01-31 09:12:10|43546|43526|43561|43541|43561|43541|43546|43526|13
1643620340000|2022-01-31 09:12:20|43561.7|43541.7|43563.5|43543.5|43563.5|43543.5|43561.7|43541.7|3
1643620350000|2022-01-31 09:12:30|43562.7|43542.7|43566.7|43546.7|43566.7|43546.7|43561|43541|12
1643620360000|2022-01-31 09:12:40|43566|43546|43563.5|43543.5|43566.7|43546.7|43563.5|43543.5|1
1643620370000|2022-01-31 09:12:50|43556|43536|43551|43531|43556|43536|43551|43531|4
1643620380000|2022-01-31 09:13:00|43548.5|43528.5|43541|43521|43551|43531|43541|43521|3
1643620390000|2022-01-31 09:13:10|43541.7|43521.7|43536|43516|43543.5|43523.5|43536|43516|6
1643620400000|2022-01-31 09:13:20|43536.7|43516.7|43543.5|43523.5|43546.7|43526.7|43536.7|43516.7|7
1643620410000|2022-01-31 09:13:30|43546|43526|43543.5|43523.5|43546|43526|43543.5|43523.5|3
1643620420000|2022-01-31 09:13:40|43546|43526|43546|43526|43548.5|43528.5|43543.5|43523.5|3
1643620430000|2022-01-31 09:13:50|43541.7|43521.7|43539.2|43519.2|43541.7|43521.7|43539.2|43519.2|2
1643620440000|2022-01-31 09:14:00|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43541.7|43521.7|5
1643620450000|2022-01-31 09:14:10|43546|43526|43546.7|43526.7|43546.7|43526.7|43541.7|43521.7|9
1643620460000|2022-01-31 09:14:20|43547.5|43527.5|43548.5|43528.5|43551.7|43531.7|43547.5|43527.5|1
1643620470000|2022-01-31 09:14:30|43546|43526|43546|43526|43546|43526|43546|43526|0
1643620480000|2022-01-31 09:14:40|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|43543.5|43523.5|0
1643620490000|2022-01-31 09:14:50|43544.2|43524.2|43541|43521|43546|43526|43541|43521|2
1643620500000|2022-01-31 09:15:00|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|43538.5|43518.5|1
1643620510000|2022-01-31 09:15:10|43531.3|43511.3|43518.5|43498.5|43531.3|43511.3|43518.5|43498.5|6
1643620520000|2022-01-31 09:15:20|43521|43501|43519.2|43499.2|43521|43501|43516|43496|2
1643620530000|2022-01-31 09:15:30|43518.5|43498.5|43516.7|43496.7|43518.5|43498.5|43516|43496|4
1643620540000|2022-01-31 09:15:40|43517.5|43497.5|43503.5|43483.5|43521|43501|43503.5|43483.5|10
1643620550000|2022-01-31 09:15:50|43501|43481|43503.5|43483.5|43503.5|43483.5|43501|43481|4
1643620560000|2022-01-31 09:16:00|43502.7|43482.7|43501.7|43481.7|43503.5|43483.5|43501|43481|3
1643620570000|2022-01-31 09:16:10|43503.5|43483.5|43504.2|43484.2|43506|43486|43501|43481|1
1643620580000|2022-01-31 09:16:20|43506|43486|43501|43481|43506|43486|43501|43481|2
1643620600000|2022-01-31 09:16:40|43502.7|43482.7|43498.5|43478.5|43502.7|43482.7|43498.5|43478.5|1
1643620610000|2022-01-31 09:16:50|43493.5|43473.5|43491|43471|43493.5|43473.5|43486|43466|13
1643620620000|2022-01-31 09:17:00|43488.5|43468.5|43476.7|43456.7|43488.5|43468.5|43476|43456|9
1643620630000|2022-01-31 09:17:10|43478.5|43458.5|43473.5|43453.5|43478.5|43458.5|43473.5|43453.5|1
1643620640000|2022-01-31 09:17:20|43471|43451|43460.2|43440.2|43478.5|43458.5|43460.2|43440.2|12
1643620650000|2022-01-31 09:17:30|43459.5|43439.5|43456|43436|43461|43441|43456|43436|4
1643620660000|2022-01-31 09:17:40|43458.5|43438.5|43456|43436|43458.5|43438.5|43456|43436|3
1643620670000|2022-01-31 09:17:50|43457.5|43437.5|43451|43431|43461|43441|43448.5|43428.5|9
1643620680000|2022-01-31 09:18:00|43447.7|43427.7|43471|43451|43471|43451|43446.7|43426.7|6
1643620690000|2022-01-31 09:18:10|43473.5|43453.5|43471|43451|43473.5|43453.5|43471|43451|2
1643620700000|2022-01-31 09:18:20|43468.5|43448.5|43470.2|43450.2|43470.2|43450.2|43466|43446|2
1643620710000|2022-01-31 09:18:30|43471.7|43451.7|43473.5|43453.5|43473.5|43453.5|43471|43451|1
1643620720000|2022-01-31 09:18:40|43471.7|43451.7|43473.5|43453.5|43474.2|43454.2|43471.7|43451.7|1
1643620730000|2022-01-31 09:18:50|43474.2|43454.2|43478.5|43458.5|43481|43461|43474.2|43454.2|2
1643620740000|2022-01-31 09:19:00|43479.2|43459.2|43476|43456|43481|43461|43476|43456|3
1643620750000|2022-01-31 09:19:10|43473.5|43453.5|43466|43446|43473.5|43453.5|43463.5|43443.5|5
1643620760000|2022-01-31 09:19:20|43467.7|43447.7|43468.5|43448.5|43468.5|43448.5|43465.2|43445.2|2
1643620770000|2022-01-31 09:19:30|43466.7|43446.7|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|2
1643620780000|2022-01-31 09:19:40|43466|43446|43470.2|43450.2|43470.2|43450.2|43463.5|43443.5|6
1643620790000|2022-01-31 09:19:50|43473.5|43453.5|43466|43446|43473.5|43453.5|43466|43446|2
1643620800000|2022-01-31 09:20:00|43465.2|43445.2|43470.2|43450.2|43470.2|43450.2|43465.2|43445.2|6
1643620810000|2022-01-31 09:20:10|43471|43451|43478.5|43458.5|43478.5|43458.5|43469.2|43449.2|5
1643620820000|2022-01-31 09:20:20|43476|43456|43472.7|43452.7|43477.7|43457.7|43472.7|43452.7|6
1643620830000|2022-01-31 09:20:30|43471|43451|43476.7|43456.7|43476.7|43456.7|43466.7|43446.7|2
1643620840000|2022-01-31 09:20:40|43477.5|43457.5|43478.5|43458.5|43480|43460|43477.5|43457.5|6
1643620850000|2022-01-31 09:20:50|43476|43456|43480.2|43460.2|43480.2|43460.2|43473.5|43453.5|3
1643620860000|2022-01-31 09:21:00|43481|43461|43478.5|43458.5|43481.7|43461.7|43478.5|43458.5|0
1643620870000|2022-01-31 09:21:10|43476.7|43456.7|43475.2|43455.2|43476.7|43456.7|43475.2|43455.2|1
1643620900000|2022-01-31 09:21:40|43472.7|43452.7|43461|43441|43472.7|43452.7|43461|43441|5
1643620910000|2022-01-31 09:21:50|43460.2|43440.2|43461|43441|43461|43441|43458.5|43438.5|2
1643620920000|2022-01-31 09:22:00|43466.7|43446.7|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|7
1643620930000|2022-01-31 09:22:10|43462.7|43442.7|43460.2|43440.2|43462.7|43442.7|43458.5|43438.5|5
1643620940000|2022-01-31 09:22:20|43457.7|43437.7|43461|43441|43461|43441|43457.7|43437.7|1
1643620950000|2022-01-31 09:22:30|43461.7|43441.7|43463.5|43443.5|43463.5|43443.5|43461|43441|1
1643620960000|2022-01-31 09:22:40|43462.7|43442.7|43461|43441|43462.7|43442.7|43461|43441|0
1643620970000|2022-01-31 09:22:50|43458.5|43438.5|43463.5|43443.5|43463.5|43443.5|43458.5|43438.5|3
1643620980000|2022-01-31 09:23:00|43461|43441|43441|43421|43461|43441|43433.5|43413.5|21
1643620990000|2022-01-31 09:23:10|43443.5|43423.5|43441|43421|43443.5|43423.5|43441|43421|1
1643621000000|2022-01-31 09:23:20|43439.2|43419.2|43436|43416|43439.2|43419.2|43436|43416|2
1643621010000|2022-01-31 09:23:30|43438.5|43418.5|43437.7|43417.7|43441|43421|43437.7|43417.7|8
1643621020000|2022-01-31 09:23:40|43436|43416|43431|43411|43436|43416|43428.5|43408.5|9
1643621030000|2022-01-31 09:23:50|43431.7|43411.7|43428.5|43408.5|43431.7|43411.7|43426.7|43406.7|5
1643621040000|2022-01-31 09:24:00|43426|43406|43433.5|43413.5|43433.5|43413.5|43426|43406|5
1643621050000|2022-01-31 09:24:10|43434.2|43414.2|43438.5|43418.5|43441|43421|43434.2|43414.2|0
1643621060000|2022-01-31 09:24:20|43436|43416|43438.5|43418.5|43438.5|43418.5|43436|43416|2
1643621070000|2022-01-31 09:24:30|43441|43421|43441|43421|43441|43421|43438.5|43418.5|0
1643621080000|2022-01-31 09:24:40|43451|43431|43458.5|43438.5|43458.5|43438.5|43451|43431|6
1643621090000|2022-01-31 09:24:50|43459.2|43439.2|43458.5|43438.5|43463.5|43443.5|43458.5|43438.5|1
1643621100000|2022-01-31 09:25:00|43456|43436|43443.5|43423.5|43456|43436|43442.7|43422.7|6
1643621110000|2022-01-31 09:25:10|43441|43421|43438.5|43418.5|43441|43421|43438.5|43418.5|0
1643621120000|2022-01-31 09:25:20|43441|43421|43441|43421|43441.7|43421.7|43441|43421|1
1643621130000|2022-01-31 09:25:30|43441.7|43421.7|43448.5|43428.5|43448.5|43428.5|43441.7|43421.7|0
1643621140000|2022-01-31 09:25:40|43451|43431|43453.5|43433.5|43453.5|43433.5|43451|43431|1
1643621150000|2022-01-31 09:25:50|43455.2|43435.2|43458.5|43438.5|43458.5|43438.5|43455.2|43435.2|1
1643621160000|2022-01-31 09:26:00|43456.7|43436.7|43471|43451|43473.5|43453.5|43453.5|43433.5|5
1643621170000|2022-01-31 09:26:10|43471.7|43451.7|43466|43446|43474.2|43454.2|43466|43446|6
1643621180000|2022-01-31 09:26:20|43463.5|43443.5|43459.2|43439.2|43463.5|43443.5|43458.5|43438.5|1
1643621190000|2022-01-31 09:26:30|43461|43441|43461|43441|43461|43441|43458.5|43438.5|0
1643621200000|2022-01-31 09:26:40|43458.5|43438.5|43456|43436|43458.5|43438.5|43456|43436|1
1643621210000|2022-01-31 09:26:50|43455.2|43435.2|43451|43431|43456|43436|43451|43431|3
1643621220000|2022-01-31 09:27:00|43450.2|43430.2|43443.5|43423.5|43451|43431|43443.5|43423.5|2
1643621230000|2022-01-31 09:27:10|||||||||2
1643621240000|2022-01-31 09:27:20|43444.2|43424.2|43453.5|43433.5|43453.5|43433.5|43444.2|43424.2|3
1643621250000|2022-01-31 09:27:30|43456|43436|43448.5|43428.5|43456|43436|43448.5|43428.5|6
1643621260000|2022-01-31 09:27:40|43446|43426|43436|43416|43446|43426|43436|43416|5
1643621270000|2022-01-31 09:27:50|43436.7|43416.7|43438.5|43418.5|43438.5|43418.5|43436.7|43416.7|0
1643621280000|2022-01-31 09:28:00|43441|43421|43448.5|43428.5|43448.5|43428.5|43441|43421|5
1643621290000|2022-01-31 09:28:10|43447.7|43427.7|43443.5|43423.5|43447.7|43427.7|43443.5|43423.5|0
1643621300000|2022-01-31 09:28:20|43441|43421|43441|43421|43441|43421|43441|43421|0
1643621310000|2022-01-31 09:28:30|43438.5|43418.5|43433.5|43413.5|43438.5|43418.5|43433.5|43413.5|1
1643621320000|2022-01-31 09:28:40|43431|43411|43429.2|43409.2|43431|43411|43428.5|43408.5|2
1643621330000|2022-01-31 09:28:50|43430.2|43410.2|43420.2|43400.2|43430.2|43410.2|43420.2|43400.2|1
1643621340000|2022-01-31 09:29:00|43421|43401|43421|43401|43423.5|43403.5|43420.2|43400.2|0
1643621350000|2022-01-31 09:29:10|43419.2|43399.2|43423.5|43403.5|43423.5|43403.5|43416|43396|6
1643621360000|2022-01-31 09:29:20|43424.2|43404.2|43428.5|43408.5|43428.5|43408.5|43423.5|43403.5|1
1643621370000|2022-01-31 09:29:30|43431|43411|43431|43411|43431|43411|43431|43411|9
1643621380000|2022-01-31 09:29:40|43433.5|43413.5|43433.5|43413.5|43436|43416|43433.5|43413.5|2
1643621390000|2022-01-31 09:29:50|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|0
1643621400000|2022-01-31 09:30:00|43429.2|43409.2|43423.5|43403.5|43431|43411|43423.5|43403.5|3
1643621410000|2022-01-31 09:30:10|43421|43401|43423.5|43403.5|43423.5|43403.5|43419.2|43399.2|1
1643621420000|2022-01-31 09:30:20|43426|43406|43426|43406|43426|43406|43426|43406|2
1643621430000|2022-01-31 09:30:30|||||||||3
1643621440000|2022-01-31 09:30:40|43426.7|43406.7|43423.5|43403.5|43428.5|43408.5|43423.5|43403.5|4
1643621460000|2022-01-31 09:31:00|43425.2|43405.2|43433.5|43413.5|43433.5|43413.5|43425.2|43405.2|5
1643621470000|2022-01-31 09:31:10|43432.7|43412.7|43436|43416|43436|43416|43431|43411|1
1643621480000|2022-01-31 09:31:20|43438.5|43418.5|43441|43421|43441|43421|43438.5|43418.5|3
1643621490000|2022-01-31 09:31:30|43438.5|43418.5|43433.5|43413.5|43438.5|43418.5|43433.5|43413.5|1
1643621500000|2022-01-31 09:31:40|43432.7|43412.7|43431|43411|43432.7|43412.7|43431|43411|0
1643621510000|2022-01-31 09:31:50|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|1
1643621520000|2022-01-31 09:32:00|43427.7|43407.7|43423.5|43403.5|43427.7|43407.7|43423.5|43403.5|3
1643621530000|2022-01-31 09:32:10|43426|43406|43423.5|43403.5|43426|43406|43423.5|43403.5|1
1643621540000|2022-01-31 09:32:20|43421|43401|43423.5|43403.5|43423.5|43403.5|43421|43401|2
1643621550000|2022-01-31 09:32:30|43426|43406|43426|43406|43426.7|43406.7|43426|43406|2
1643621560000|2022-01-31 09:32:40|43428.5|43408.5|43426|43406|43428.5|43408.5|43426|43406|0
1643621580000|2022-01-31 09:33:00|43423.5|43403.5|43418.5|43398.5|43423.5|43403.5|43418.5|43398.5|2
1643621590000|2022-01-31 09:33:10|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|43417.7|43397.7|3
1643621600000|2022-01-31 09:33:20|43418.5|43398.5|43416|43396|43418.5|43398.5|43416|43396|0
1643621620000|2022-01-31 09:33:40|43413.5|43393.5|43408.5|43388.5|43416|43396|43408.5|43388.5|10
1643621630000|2022-01-31 09:33:50|43406|43386|43406|43386|43408.5|43388.5|43406|43386|1
1643621640000|2022-01-31 09:34:00|43406.7|43386.7|43411|43391|43413.5|43393.5|43406.7|43386.7|8
1643621650000|2022-01-31 09:34:10|||||||||1
1643621670000|2022-01-31 09:34:30|43413.5|43393.5|43413.5|43393.5|43416|43396|43413.5|43393.5|3
1643621680000|2022-01-31 09:34:40|43411|43391|43407.7|43387.7|43411|43391|43407.7|43387.7|1
1643621690000|2022-01-31 09:34:50|||||||||1
1643621700000|2022-01-31 09:35:00|||||||||3
1643621710000|2022-01-31 09:35:10|43408.5|43388.5|43418.5|43398.5|43418.5|43398.5|43408.5|43388.5|2
1643621720000|2022-01-31 09:35:20|||||||||2
1643621730000|2022-01-31 09:35:30|43417.7|43397.7|43413.5|43393.5|43418.5|43398.5|43413.5|43393.5|0
1643621760000|2022-01-31 09:36:00|43411|43391|43410.2|43390.2|43411|43391|43410.2|43390.2|5
1643621770000|2022-01-31 09:36:10|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43391|43371|3
1643621780000|2022-01-31 09:36:20|43394.2|43374.2|43391|43371|43394.2|43374.2|43391|43371|4
1643621790000|2022-01-31 09:36:30|43387.7|43367.7|43385.2|43365.2|43387.7|43367.7|43385.2|43365.2|1
1643621800000|2022-01-31 09:36:40|43383.5|43363.5|43381|43361|43386|43366|43381|43361|3
1643621810000|2022-01-31 09:36:50|43381.7|43361.7|43380.2|43360.2|43384.2|43364.2|43380.2|43360.2|6
1643621820000|2022-01-31 09:37:00|43381|43361|43383.5|43363.5|43386|43366|43381|43361|4
1643621830000|2022-01-31 09:37:10|43386|43366|43383.5|43363.5|43386|43366|43383.5|43363.5|4
1643621840000|2022-01-31 09:37:20|43384.2|43364.2|43388.5|43368.5|43388.5|43368.5|43384.2|43364.2|0
1643621850000|2022-01-31 09:37:30|43391|43371|43408.5|43388.5|43408.5|43388.5|43391|43371|6
1643621860000|2022-01-31 09:37:40|43407.7|43387.7|43406|43386|43408.5|43388.5|43403.5|43383.5|2
1643621870000|2022-01-31 09:37:50|43405.2|43385.2|43406|43386|43406|43386|43401|43381|2
1643621880000|2022-01-31 09:38:00|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|1
1643621890000|2022-01-31 09:38:10|43408.5|43388.5|43416|43396|43418.5|43398.5|43408.5|43388.5|1
1643621900000|2022-01-31 09:38:20|43416.7|43396.7|43426|43406|43426|43406|43416.7|43396.7|2
1643621910000|2022-01-31 09:38:30|43425.2|43405.2|43422.7|43402.7|43425.2|43405.2|43422.7|43402.7|2
1643621920000|2022-01-31 09:38:40|43421|43401|43418.5|43398.5|43422.7|43402.7|43418.5|43398.5|0
1643621930000|2022-01-31 09:38:50|43419.2|43399.2|43421|43401|43421|43401|43419.2|43399.2|1
1643621940000|2022-01-31 09:39:00|43420.2|43400.2|43418.5|43398.5|43421|43401|43418.5|43398.5|1
1643621950000|2022-01-31 09:39:10|43423.5|43403.5|43425.2|43405.2|43425.2|43405.2|43423.5|43403.5|5
1643621960000|2022-01-31 09:39:20|43427.7|43407.7|43430.2|43410.2|43430.2|43410.2|43427.7|43407.7|2
1643621970000|2022-01-31 09:39:30|43429.5|43409.5|43428.5|43408.5|43431|43411|43428.5|43408.5|6
1643621980000|2022-01-31 09:39:40|43427.7|43407.7|43421.7|43401.7|43427.7|43407.7|43421|43401|1
1643621990000|2022-01-31 09:39:50|43423.5|43403.5|43426|43406|43428.5|43408.5|43423.5|43403.5|1
1643622000000|2022-01-31 09:40:00|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|3
1643622010000|2022-01-31 09:40:10|43427.7|43407.7|43438.5|43418.5|43438.5|43418.5|43426|43406|5
1643622020000|2022-01-31 09:40:20|43437.7|43417.7|43443.5|43423.5|43443.5|43423.5|43436|43416|4
1643622030000|2022-01-31 09:40:30|43438.5|43418.5|43426|43406|43438.5|43418.5|43425.2|43405.2|4
1643622040000|2022-01-31 09:40:40|43426.7|43406.7|43426|43406|43428.5|43408.5|43426|43406|2
1643622050000|2022-01-31 09:40:50|43428.5|43408.5|43433.5|43413.5|43433.5|43413.5|43428.5|43408.5|5
1643622060000|2022-01-31 09:41:00|43438.5|43418.5|43438.5|43418.5|43438.5|43418.5|43436|43416|4
1643622070000|2022-01-31 09:41:10|43439.2|43419.2|43441|43421|43441|43421|43438.5|43418.5|2
1643622080000|2022-01-31 09:41:20|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|43443.5|43423.5|4
1643622090000|2022-01-31 09:41:30|43446|43426|43458.5|43438.5|43458.5|43438.5|43446|43426|27
1643622100000|2022-01-31 09:41:40|43456|43436|43458.5|43438.5|43461|43441|43456|43436|3
1643622110000|2022-01-31 09:41:50|43461|43441|43461|43441|43461|43441|43458.5|43438.5|1
1643622120000|2022-01-31 09:42:00|43459.2|43439.2|43456|43436|43459.2|43439.2|43456|43436|7
1643622130000|2022-01-31 09:42:10|43468.5|43448.5|43473.5|43453.5|43473.5|43453.5|43468.5|43448.5|18
1643622140000|2022-01-31 09:42:20|43471|43451|43476|43456|43477.7|43457.7|43466|43446|3
1643622150000|2022-01-31 09:42:30|43488.5|43468.5|43507.7|43487.7|43510.2|43490.2|43488.5|43468.5|19
1643622160000|2022-01-31 09:42:40|43509.5|43489.5|43523.5|43503.5|43528.5|43508.5|43507.7|43487.7|10
1643622170000|2022-01-31 09:42:50|43524.2|43504.2|43528.5|43508.5|43529.2|43509.2|43524.2|43504.2|12
1643622180000|2022-01-31 09:43:00|43526|43506|43548.5|43528.5|43553.5|43533.5|43524.2|43504.2|24
1643622190000|2022-01-31 09:43:10|43547.7|43527.7|43548.5|43528.5|43551.7|43531.7|43546|43526|18
1643622200000|2022-01-31 09:43:20|43543.5|43523.5|43538.5|43518.5|43543.5|43523.5|43538.5|43518.5|2
1643622210000|2022-01-31 09:43:30|43533.5|43513.5|43528.5|43508.5|43533.5|43513.5|43528.5|43508.5|1
1643622220000|2022-01-31 09:43:40|43526|43506|43508.5|43488.5|43526|43506|43508.5|43488.5|2
1643622230000|2022-01-31 09:43:50|43506|43486|43496|43476|43506|43486|43496|43476|5
1643622240000|2022-01-31 09:44:00|43493.5|43473.5|43495.2|43475.2|43495.2|43475.2|43491|43471|6
1643622250000|2022-01-31 09:44:10|43493.5|43473.5|43474.2|43454.2|43493.5|43473.5|43473.5|43453.5|5
1643622260000|2022-01-31 09:44:20|43473.5|43453.5|43466|43446|43473.5|43453.5|43466|43446|0
1643622270000|2022-01-31 09:44:30|43466.7|43446.7|43475.2|43455.2|43477|43457|43466|43446|6
1643622280000|2022-01-31 09:44:40|||||||||1
1643622300000|2022-01-31 09:45:00|43476|43456|43477.7|43457.7|43481|43461|43476|43456|5
1643622310000|2022-01-31 09:45:10|43476|43456|43468.5|43448.5|43476|43456|43468.5|43448.5|2
1643622320000|2022-01-31 09:45:20|43466|43446|43463.5|43443.5|43468.5|43448.5|43463.5|43443.5|0
1643622330000|2022-01-31 09:45:30|43466|43446|43468.5|43448.5|43468.5|43448.5|43463.5|43443.5|3
1643622340000|2022-01-31 09:45:40|43463.5|43443.5|43463.5|43443.5|43464.2|43444.2|43463.5|43443.5|0
1643622350000|2022-01-31 09:45:50|43461|43441|43458.5|43438.5|43461|43441|43458.5|43438.5|2
1643622360000|2022-01-31 09:46:00|43461|43441|43460.2|43440.2|43461|43441|43458.5|43438.5|1
1643622370000|2022-01-31 09:46:10|43461|43441|43483.5|43463.5|43483.5|43463.5|43461|43441|11
1643622380000|2022-01-31 09:46:20|43482.7|43462.7|43472.7|43452.7|43482.7|43462.7|43472.7|43452.7|2
1643622390000|2022-01-31 09:46:30|43472|43452|43476|43456|43476|43456|43466|43446|6
1643622400000|2022-01-31 09:46:40|43475.2|43455.2|43493.5|43473.5|43493.5|43473.5|43473.5|43453.5|7
1643622410000|2022-01-31 09:46:50|43492.7|43472.7|43488.5|43468.5|43492.7|43472.7|43488.5|43468.5|1
1643622420000|2022-01-31 09:47:00|43487.7|43467.7|43477.7|43457.7|43488.5|43468.5|43475.2|43455.2|4
1643622430000|2022-01-31 09:47:10|43475.2|43455.2|43477.7|43457.7|43477.7|43457.7|43475.2|43455.2|3
1643622440000|2022-01-31 09:47:20|43477|43457|43476|43456|43477.7|43457.7|43475.2|43455.2|3
1643622450000|2022-01-31 09:47:30|43477.7|43457.7|43476|43456|43477.7|43457.7|43475.2|43455.2|2
1643622460000|2022-01-31 09:47:40|43477.7|43457.7|43481|43461|43482.7|43462.7|43477.7|43457.7|3
1643622470000|2022-01-31 09:47:50|||||||||1
1643622480000|2022-01-31 09:48:00|43478.5|43458.5|43478.5|43458.5|43481|43461|43478.5|43458.5|2
1643622490000|2022-01-31 09:48:10|43476|43456|43471|43451|43476|43456|43468.5|43448.5|5
1643622500000|2022-01-31 09:48:20|43471.7|43451.7|43476|43456|43476|43456|43471.7|43451.7|1
1643622510000|2022-01-31 09:48:30|43476.7|43456.7|43480.2|43460.2|43480.2|43460.2|43476.7|43456.7|0
1643622520000|2022-01-31 09:48:40|43478.5|43458.5|43481|43461|43481|43461|43476|43456|3
1643622530000|2022-01-31 09:48:50|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|43488.5|43468.5|3
1643622540000|2022-01-31 09:49:00|43491.7|43471.7|43488.5|43468.5|43493.5|43473.5|43488.5|43468.5|0
1643622550000|2022-01-31 09:49:10|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|43487.7|43467.7|1
1643622560000|2022-01-31 09:49:20|43487|43467|43484.5|43464.5|43487|43467|43484.5|43464.5|0
1643622570000|2022-01-31 09:49:30|43485.2|43465.2|43483.5|43463.5|43485.2|43465.2|43483.5|43463.5|3
1643622580000|2022-01-31 09:49:40|43485.2|43465.2|43486|43466|43486|43466|43485.2|43465.2|0
1643622590000|2022-01-31 09:49:50|43485.2|43465.2|43486|43466|43486|43466|43483.5|43463.5|1
1643622600000|2022-01-31 09:50:00|43483.5|43463.5|43496|43476|43496|43476|43481|43461|4
1643622610000|2022-01-31 09:50:10|43496.7|43476.7|43496|43476|43496.7|43476.7|43496|43476|1
1643622620000|2022-01-31 09:50:20|||||||||3
1643622630000|2022-01-31 09:50:30|43498.5|43478.5|43493.5|43473.5|43498.5|43478.5|43493.5|43473.5|0
1643622640000|2022-01-31 09:50:40|43497|43477|43491|43471|43498.5|43478.5|43491|43471|8
1643622650000|2022-01-31 09:50:50|43490.2|43470.2|43493.5|43473.5|43493.5|43473.5|43488.5|43468.5|5
1643622660000|2022-01-31 09:51:00|43496|43476|43491|43471|43496|43476|43491|43471|2
1643622670000|2022-01-31 09:51:10|43493.5|43473.5|43490.2|43470.2|43493.5|43473.5|43490.2|43470.2|0
1643622680000|2022-01-31 09:51:20|43491|43471|43493.5|43473.5|43493.5|43473.5|43490.2|43470.2|1
1643622700000|2022-01-31 09:51:40|43495.2|43475.2|43493.5|43473.5|43495.2|43475.2|43493.5|43473.5|0
1643622710000|2022-01-31 09:51:50|43496|43476|43493.5|43473.5|43496|43476|43493.5|43473.5|1
1643622720000|2022-01-31 09:52:00|43496|43476|43496|43476|43496|43476|43496|43476|2
1643622730000|2022-01-31 09:52:10|||||||||2
1643622740000|2022-01-31 09:52:20|43493.5|43473.5|43481|43461|43493.5|43473.5|43481|43461|1
1643622750000|2022-01-31 09:52:30|43483.5|43463.5|43485.2|43465.2|43486|43466|43481|43461|2
1643622760000|2022-01-31 09:52:40|43486|43466|43485.3|43465.3|43486|43466|43485.3|43465.3|0
1643622770000|2022-01-31 09:52:50|43483.5|43463.5|43481|43461|43483.5|43463.5|43481|43461|0
1643622780000|2022-01-31 09:53:00|43478.5|43458.5|43463.5|43443.5|43478.5|43458.5|43461|43441|5
1643622790000|2022-01-31 09:53:10|43461.7|43441.7|43461|43441|43463.5|43443.5|43461|43441|0
1643622800000|2022-01-31 09:53:20|43461.7|43441.7|43463.5|43443.5|43463.5|43443.5|43461.7|43441.7|1
1643622810000|2022-01-31 09:53:30|43461|43441|43466|43446|43466|43446|43461|43441|1
1643622820000|2022-01-31 09:53:40|43468.5|43448.5|43468.5|43448.5|43468.5|43448.5|43463.5|43443.5|2
1643622830000|2022-01-31 09:53:50|43466|43446|43468.5|43448.5|43471|43451|43466|43446|0
1643622840000|2022-01-31 09:54:00|43469.2|43449.2|43465.3|43445.3|43471|43451|43465.3|43445.3|1
1643622850000|2022-01-31 09:54:10|43462|43442|43462.8|43442.8|43462.8|43442.8|43462|43442|1
1643622860000|2022-01-31 09:54:20|43462|43442|43454.5|43434.5|43462.8|43442.8|43454.5|43434.5|3
1643622870000|2022-01-31 09:54:30|43455.3|43435.3|43450.3|43430.3|43455.3|43435.3|43450.3|43430.3|0
1643622880000|2022-01-31 09:54:40|43446|43426|43443.5|43423.5|43446|43426|43443.5|43423.5|8
1643622890000|2022-01-31 09:54:50|43438.5|43418.5|43443.5|43423.5|43443.5|43423.5|43438.5|43418.5|7
1643622900000|2022-01-31 09:55:00|43446|43426|43438.5|43418.5|43446|43426|43438.5|43418.5|5
1643622910000|2022-01-31 09:55:10|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43431|43411|1
1643622920000|2022-01-31 09:55:20|43432.8|43412.8|43434.2|43414.2|43438.5|43418.5|43428.5|43408.5|1
1643622930000|2022-01-31 09:55:30|43436|43416|43432.8|43412.8|43436|43416|43432.8|43412.8|5
1643622940000|2022-01-31 09:55:40|43431|43411|43436|43416|43436|43416|43431|43411|0
1643622950000|2022-01-31 09:55:50|43435.3|43415.3|43438.5|43418.5|43438.5|43418.5|43434.2|43414.2|1
1643622960000|2022-01-31 09:56:00|43441|43421|43441|43421|43441|43421|43441|43421|3
1643622970000|2022-01-31 09:56:10|43443.5|43423.5|43441|43421|43444.2|43424.2|43441|43421|1
1643622980000|2022-01-31 09:56:20|43439.2|43419.2|43427.8|43407.8|43439.2|43419.2|43427.8|43407.8|5
1643622990000|2022-01-31 09:56:30|43428.5|43408.5|43423.5|43403.5|43428.5|43408.5|43423.5|43403.5|0
1643623000000|2022-01-31 09:56:40|43421.7|43401.7|43428.5|43408.5|43428.5|43408.5|43421|43401|1
1643623010000|2022-01-31 09:56:50|43433.5|43413.5|43430.3|43410.3|43433.5|43413.5|43428.5|43408.5|0
1643623020000|2022-01-31 09:57:00|43428.5|43408.5|43427.8|43407.8|43431|43411|43427.8|43407.8|0
1643623030000|2022-01-31 09:57:10|43423.5|43403.5|43421|43401|43423.5|43403.5|43421|43401|2
1643623040000|2022-01-31 09:57:20|43420.3|43400.3|43428.5|43408.5|43428.5|43408.5|43418.5|43398.5|5
1643623050000|2022-01-31 09:57:30|43425.3|43405.3|43428.5|43408.5|43428.5|43408.5|43423.5|43403.5|0
1643623060000|2022-01-31 09:57:40|43426|43406|43428.5|43408.5|43428.5|43408.5|43426|43406|0
1643623070000|2022-01-31 09:57:50|43427.8|43407.8|43431|43411|43431|43411|43426|43406|5
1643623080000|2022-01-31 09:58:00|43429.2|43409.2|43430.3|43410.3|43430.3|43410.3|43426|43406|3
1643623090000|2022-01-31 09:58:10|43429.2|43409.2|43428.5|43408.5|43431|43411|43428.5|43408.5|0
1643623100000|2022-01-31 09:58:20|43426|43406|43426|43406|43426|43406|43426|43406|0
1643623110000|2022-01-31 09:58:30|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|43423.5|43403.5|4
1643623120000|2022-01-31 09:58:40|43426|43406|43426|43406|43426.7|43406.7|43423.5|43403.5|5
1643623130000|2022-01-31 09:58:50|43428.5|43408.5|43428.5|43408.5|43431|43411|43426.7|43406.7|4
1643623140000|2022-01-31 09:59:00|43429.2|43409.2|43431|43411|43431|43411|43429.2|43409.2|0
1643623150000|2022-01-31 09:59:10|||||||||1
1643623160000|2022-01-31 09:59:20|43432.8|43412.8|43435.3|43415.3|43436|43416|43432.8|43412.8|2
1643623170000|2022-01-31 09:59:30|43433.5|43413.5|43433.5|43413.5|43436|43416|43431.7|43411.7|1
1643623180000|2022-01-31 09:59:40|43435.3|43415.3|43431|43411|43435.3|43415.3|43431|43411|3
1643623190000|2022-01-31 09:59:50|43428.5|43408.5|43428.5|43408.5|43431|43411|43428.5|43408.5|2
1643623200000|2022-01-31 10:00:00|43427.8|43407.8|43426|43406|43428.5|43408.5|43426|43406|1
1643623220000|2022-01-31 10:00:20|43426.7|43406.7|43426|43406|43426.7|43406.7|43425.3|43405.3|5
1643623230000|2022-01-31 10:00:30|43432.8|43412.8|43428.5|43408.5|43432.8|43412.8|43428.5|43408.5|16
1643623240000|2022-01-31 10:00:40|43426|43406|43428.5|43408.5|43431|43411|43426|43406|10
1643623260000|2022-01-31 10:01:00|43431|43411|43431|43411|43431|43411|43431|43411|2
1643623270000|2022-01-31 10:01:10|43426|43406|43431|43411|43431|43411|43426|43406|2
1643623280000|2022-01-31 10:01:20|43428.5|43408.5|43431|43411|43431|43411|43428.5|43408.5|1
1643623290000|2022-01-31 10:01:30|43430.3|43410.3|43426|43406|43430.3|43410.3|43426|43406|5
1643623300000|2022-01-31 10:01:40|43423.5|43403.5|43420.3|43400.3|43423.5|43403.5|43420.3|43400.3|3
1643623310000|2022-01-31 10:01:50|43421|43401|43422.8|43402.8|43422.8|43402.8|43420.3|43400.3|0
1643623320000|2022-01-31 10:02:00|43421|43401|43423.5|43403.5|43433.5|43413.5|43421|43401|8
1643623330000|2022-01-31 10:02:10|43422.8|43402.8|43415.3|43395.3|43422.8|43402.8|43415.3|43395.3|0
1643623340000|2022-01-31 10:02:20|43412|43392|43404.5|43384.5|43412|43392|43403.8|43383.8|4
1643623350000|2022-01-31 10:02:30|43400.3|43380.3|43397.8|43377.8|43400.3|43380.3|43397.8|43377.8|3
1643623360000|2022-01-31 10:02:40|43398.5|43378.5|43400.3|43380.3|43400.3|43380.3|43397.8|43377.8|2
1643623370000|2022-01-31 10:02:50|43401.7|43381.7|43400.3|43380.3|43401.7|43381.7|43400.3|43380.3|4
1643623380000|2022-01-31 10:03:00|43398.5|43378.5|43403.5|43383.5|43403.5|43383.5|43398.5|43378.5|0
1643623390000|2022-01-31 10:03:10|43405.3|43385.3|43406|43386|43406|43386|43405.3|43385.3|0
1643623400000|2022-01-31 10:03:20|43403.5|43383.5|43401|43381|43403.5|43383.5|43401|43381|1
1643623410000|2022-01-31 10:03:30|43403.5|43383.5|43403.5|43383.5|43408.5|43388.5|43403.5|43383.5|5
1643623420000|2022-01-31 10:03:40|43402.8|43382.8|43398.5|43378.5|43402.8|43382.8|43398.5|43378.5|1
1643623430000|2022-01-31 10:03:50|43412.5|43392.5|43413.5|43393.5|43413.5|43393.5|43408.5|43388.5|9
1643623440000|2022-01-31 10:04:00|43412.8|43392.8|43433.5|43413.5|43433.5|43413.5|43412.8|43392.8|9
1643623450000|2022-01-31 10:04:10|43429.5|43409.5|43429.5|43409.5|43430.3|43410.3|43429.5|43409.5|0
1643623460000|2022-01-31 10:04:20|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|43430.3|43410.3|0
1643623470000|2022-01-31 10:04:30|43431|43411|43428.5|43408.5|43431|43411|43428.5|43408.5|4
1643623480000|2022-01-31 10:04:40|43426|43406|43422|43402|43426|43406|43422|43402|3
1643623490000|2022-01-31 10:04:50|43418.5|43398.5|43423.5|43403.5|43423.5|43403.5|43418.5|43398.5|3
1643623500000|2022-01-31 10:05:00|43424.2|43404.2|43418.5|43398.5|43424.2|43404.2|43418.5|43398.5|4
1643623510000|2022-01-31 10:05:10|43421|43401|43425.3|43405.3|43425.3|43405.3|43420.3|43400.3|7
1643623520000|2022-01-31 10:05:20|43423.5|43403.5|43418.5|43398.5|43425.3|43405.3|43418.5|43398.5|0
1643623530000|2022-01-31 10:05:30|43416|43396|43406|43386|43416|43396|43406|43386|1
1643623540000|2022-01-31 10:05:40|43405.3|43385.3|43408.5|43388.5|43408.5|43388.5|43403.5|43383.5|4
1643623560000|2022-01-31 10:06:00|43411|43391|43411|43391|43411|43391|43411|43391|1
1643623570000|2022-01-31 10:06:10|43408.5|43388.5|43403.5|43383.5|43408.5|43388.5|43403.5|43383.5|1
1643623580000|2022-01-31 10:06:20|43405.3|43385.3|43401|43381|43405.3|43385.3|43401|43381|3
1643623590000|2022-01-31 10:06:30|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|43401.7|43381.7|0
1643623600000|2022-01-31 10:06:40|43401|43381|43403.5|43383.5|43403.5|43383.5|43401|43381|0
1643623610000|2022-01-31 10:06:50|43401|43381|43401|43381|43401|43381|43401|43381|0
1643623620000|2022-01-31 10:07:00|43401.7|43381.7|43403.5|43383.5|43406|43386|43401.7|43381.7|4
1643623630000|2022-01-31 10:07:10|43402.8|43382.8|43401|43381|43402.8|43382.8|43401|43381|106
1643623640000|2022-01-31 10:07:20|43396|43376|43383.5|43363.5|43396|43376|43383.5|43363.5|13
1643623650000|2022-01-31 10:07:30|43382.8|43362.8|43381|43361|43382.8|43362.8|43381|43361|1
1643623660000|2022-01-31 10:07:40|43380.3|43360.3|43378.5|43358.5|43381|43361|43378.5|43358.5|1
1643623670000|2022-01-31 10:07:50|43376|43356|43366|43346|43376|43356|43364.2|43344.2|8
1643623680000|2022-01-31 10:08:00|43368.5|43348.5|43386|43366|43386|43366|43368.5|43348.5|7
1643623690000|2022-01-31 10:08:10|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43386|43366|2
1643623700000|2022-01-31 10:08:20|43391|43371|43391|43371|43391|43371|43391|43371|0
1643623710000|2022-01-31 10:08:30|43393.5|43373.5|43393.5|43373.5|43395.3|43375.3|43393.5|43373.5|3
1643623720000|2022-01-31 10:08:40|43392.8|43372.8|43390.3|43370.3|43393.5|43373.5|43387.8|43367.8|0
1643623730000|2022-01-31 10:08:50|43391|43371|43393.5|43373.5|43393.5|43373.5|43390.3|43370.3|1
1643623740000|2022-01-31 10:09:00|43395.3|43375.3|43396|43376|43398.5|43378.5|43395.3|43375.3|1
1643623750000|2022-01-31 10:09:10|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|0
1643623760000|2022-01-31 10:09:20|43392.8|43372.8|43391|43371|43392.8|43372.8|43391|43371|0
1643623770000|2022-01-31 10:09:30|43391.7|43371.7|43393.5|43373.5|43395.3|43375.3|43391.7|43371.7|2
1643623780000|2022-01-31 10:09:40|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|1
1643623790000|2022-01-31 10:09:50|43389.5|43369.5|43388.8|43368.8|43389.5|43369.5|43388.8|43368.8|0
1643623800000|2022-01-31 10:10:00|43389.5|43369.5|43378.5|43358.5|43389.5|43369.5|43378.5|43358.5|2
1643623820000|2022-01-31 10:10:20|43376|43356|43376|43356|43376|43356|43376|43356|1
1643623830000|2022-01-31 10:10:30|43375.3|43355.3|43375.3|43355.3|43376|43356|43375.3|43355.3|0
1643623840000|2022-01-31 10:10:40|43372.8|43352.8|43368.5|43348.5|43372.8|43352.8|43368.5|43348.5|0
1643623850000|2022-01-31 10:10:50|43371|43351|43368.5|43348.5|43371|43351|43368.5|43348.5|1
1643623860000|2022-01-31 10:11:00|43367.8|43347.8|43365.3|43345.3|43367.8|43347.8|43365.3|43345.3|5
1643623870000|2022-01-31 10:11:10|43364.5|43344.5|43371|43351|43371|43351|43364.5|43344.5|7
1643623880000|2022-01-31 10:11:20|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|43371.7|43351.7|1
1643623890000|2022-01-31 10:11:30|43373.5|43353.5|43373.5|43353.5|43374.2|43354.2|43371.7|43351.7|1
1643623900000|2022-01-31 10:11:40|43372.8|43352.8|43366|43346|43373.5|43353.5|43365.3|43345.3|5
1643623910000|2022-01-31 10:11:50|43365.3|43345.3|43357.8|43337.8|43365.3|43345.3|43357.8|43337.8|3
1643623920000|2022-01-31 10:12:00|43344.5|43324.5|43341|43321|43344.5|43324.5|43336|43316|27
1643623930000|2022-01-31 10:12:10|43338.5|43318.5|43346|43326|43346|43326|43336|43316|5
1643623940000|2022-01-31 10:12:20|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643623950000|2022-01-31 10:12:30|43346|43326|43346|43326|43350.3|43330.3|43345.3|43325.3|1
1643623960000|2022-01-31 10:12:40|43347.8|43327.8|43343.5|43323.5|43350.3|43330.3|43343.5|43323.5|2
1643623970000|2022-01-31 10:12:50|43346|43326|43345.3|43325.3|43346|43326|43345.3|43325.3|4
1643623980000|2022-01-31 10:13:00|43346.7|43326.7|43359.5|43339.5|43359.5|43339.5|43346.7|43326.7|6
1643623990000|2022-01-31 10:13:10|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43358.5|43338.5|1
1643624000000|2022-01-31 10:13:20|43361|43341|43358.5|43338.5|43361|43341|43358.5|43338.5|0
1643624010000|2022-01-31 10:13:30|43357.8|43337.8|43351|43331|43357.8|43337.8|43351|43331|4
1643624020000|2022-01-31 10:13:40|43349.2|43329.2|43346|43326|43351|43331|43346|43326|0
1643624030000|2022-01-31 10:13:50|43346.7|43326.7|43351|43331|43351|43331|43346.7|43326.7|1
1643624040000|2022-01-31 10:14:00|43350.3|43330.3|43350.3|43330.3|43351|43331|43348.5|43328.5|2
1643624050000|2022-01-31 10:14:10|43351|43331|43356|43336|43356|43336|43351|43331|2
1643624060000|2022-01-31 10:14:20|43358.5|43338.5|43356|43336|43358.5|43338.5|43356|43336|0
1643624070000|2022-01-31 10:14:30|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|1
1643624080000|2022-01-31 10:14:40|43351.7|43331.7|43353.5|43333.5|43353.5|43333.5|43351.7|43331.7|2
1643624090000|2022-01-31 10:14:50|43349.2|43329.2|43351|43331|43351|43331|43349.2|43329.2|0
1643624100000|2022-01-31 10:15:00|43349.2|43329.2|43351|43331|43351|43331|43346.7|43326.7|4
1643624110000|2022-01-31 10:15:10|43352.8|43332.8|43353.5|43333.5|43354.2|43334.2|43352.8|43332.8|3
1643624120000|2022-01-31 10:15:20|43356|43336|43353.5|43333.5|43356|43336|43352.5|43332.5|1
1643624130000|2022-01-31 10:15:30|43354.2|43334.2|43353.5|43333.5|43354.2|43334.2|43353.5|43333.5|0
1643624140000|2022-01-31 10:15:40|43354.2|43334.2|43355.3|43335.3|43355.3|43335.3|43354.2|43334.2|0
1643624160000|2022-01-31 10:16:00|43356|43336|43366|43346|43366|43346|43356|43336|5
1643624170000|2022-01-31 10:16:10|43363.5|43343.5|43361|43341|43363.5|43343.5|43361|43341|1
1643624180000|2022-01-31 10:16:20|43363.5|43343.5|43361|43341|43363.5|43343.5|43361|43341|0
1643624190000|2022-01-31 10:16:30|43361.7|43341.7|43366|43346|43366|43346|43361.7|43341.7|1
1643624200000|2022-01-31 10:16:40|43368.5|43348.5|43368.5|43348.5|43371|43351|43368.5|43348.5|2
1643624220000|2022-01-31 10:17:00|43369.2|43349.2|43368.5|43348.5|43371|43351|43368.5|43348.5|0
1643624230000|2022-01-31 10:17:10|43367.8|43347.8|43366|43346|43367.8|43347.8|43366|43346|3
1643624240000|2022-01-31 10:17:20|43366.7|43346.7|43381|43361|43381.7|43361.7|43366.7|43346.7|24
1643624250000|2022-01-31 10:17:30|43379.2|43359.2|43380|43360|43380|43360|43378.5|43358.5|3
1643624260000|2022-01-31 10:17:40|43379.2|43359.2|43378.5|43358.5|43380|43360|43378.5|43358.5|2
1643624270000|2022-01-31 10:17:50|43380.3|43360.3|43380.3|43360.3|43381|43361|43378.5|43358.5|1
1643624280000|2022-01-31 10:18:00|43377.8|43357.8|43380.3|43360.3|43382.8|43362.8|43377.8|43357.8|5
1643624290000|2022-01-31 10:18:10|43381|43361|43381|43361|43381|43361|43380.3|43360.3|2
1643624300000|2022-01-31 10:18:20|43380.3|43360.3|43381|43361|43381|43361|43377.8|43357.8|1
1643624310000|2022-01-31 10:18:30|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|4
1643624320000|2022-01-31 10:18:40|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|43379.2|43359.2|0
1643624330000|2022-01-31 10:18:50|43381|43361|43376.7|43356.7|43381.7|43361.7|43376.7|43356.7|3
1643624340000|2022-01-31 10:19:00|43380.3|43360.3|43373.5|43353.5|43380.3|43360.3|43373.5|43353.5|5
1643624350000|2022-01-31 10:19:10|43372.8|43352.8|43368.5|43348.5|43372.8|43352.8|43368.5|43348.5|0
1643624360000|2022-01-31 10:19:20|43370.3|43350.3|43373.5|43353.5|43373.5|43353.5|43370.3|43350.3|1
1643624370000|2022-01-31 10:19:30|43372.8|43352.8|43375.3|43355.3|43375.3|43355.3|43372.8|43352.8|0
1643624380000|2022-01-31 10:19:40|43376|43356|43373.5|43353.5|43380.3|43360.3|43373.5|43353.5|1
1643624390000|2022-01-31 10:19:50|43374.2|43354.2|43376|43356|43376|43356|43374.2|43354.2|0
1643624400000|2022-01-31 10:20:00|43371|43351|43371|43351|43373.5|43353.5|43371|43351|1
1643624410000|2022-01-31 10:20:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|1
1643624420000|2022-01-31 10:20:20|43367.8|43347.8|43368.5|43348.5|43368.5|43348.5|43367.8|43347.8|0
1643624430000|2022-01-31 10:20:30|43367.8|43347.8|43368.5|43348.5|43368.5|43348.5|43366|43346|2
1643624440000|2022-01-31 10:20:40|43369.2|43349.2|43373.5|43353.5|43373.5|43353.5|43369.2|43349.2|1
1643624450000|2022-01-31 10:20:50|43375.3|43355.3|43381|43361|43381|43361|43375.3|43355.3|2
1643624460000|2022-01-31 10:21:00|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|43381.7|43361.7|0
1643624470000|2022-01-31 10:21:10|43386|43366|43386|43366|43386|43366|43386|43366|0
1643624480000|2022-01-31 10:21:20|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|1
1643624490000|2022-01-31 10:21:30|43384.2|43364.2|43386|43366|43386|43366|43381.7|43361.7|2
1643624500000|2022-01-31 10:21:40|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|0
1643624510000|2022-01-31 10:21:50|43387.8|43367.8|43386|43366|43387.8|43367.8|43386|43366|0
1643624520000|2022-01-31 10:22:00|43383.5|43363.5|43381|43361|43383.5|43363.5|43381|43361|2
1643624530000|2022-01-31 10:22:10|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43378.5|43358.5|2
1643624540000|2022-01-31 10:22:20|43376|43356|43373.5|43353.5|43376|43356|43373.5|43353.5|2
1643624550000|2022-01-31 10:22:30|43371|43351|43367|43347|43373.5|43353.5|43367|43347|6
1643624560000|2022-01-31 10:22:40|43370.3|43350.3|43368.5|43348.5|43371|43351|43366|43346|2
1643624570000|2022-01-31 10:22:50|43366|43346|43368.5|43348.5|43368.5|43348.5|43366|43346|1
1643624580000|2022-01-31 10:23:00|43366|43346|43360.3|43340.3|43366|43346|43358.5|43338.5|2
1643624590000|2022-01-31 10:23:10|43358.5|43338.5|43356|43336|43358.5|43338.5|43353.5|43333.5|1
1643624600000|2022-01-31 10:23:20|43357.8|43337.8|43361|43341|43361|43341|43357.8|43337.8|0
1643624610000|2022-01-31 10:23:30|43359.2|43339.2|43366|43346|43366|43346|43358.5|43338.5|2
1643624620000|2022-01-31 10:23:40|43369.5|43349.5|43368.5|43348.5|43371.7|43351.7|43368.5|43348.5|1
1643624630000|2022-01-31 10:23:50|43369.2|43349.2|43376|43356|43376|43356|43369.2|43349.2|3
1643624640000|2022-01-31 10:24:00|43378.5|43358.5|43391.7|43371.7|43391.7|43371.7|43376|43356|10
1643624650000|2022-01-31 10:24:10|43391|43371|43391.7|43371.7|43393.5|43373.5|43391|43371|1
1643624660000|2022-01-31 10:24:20|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43391|43371|0
1643624670000|2022-01-31 10:24:30|43391|43371|43391.7|43371.7|43391.7|43371.7|43391|43371|0
1643624680000|2022-01-31 10:24:40|43392.5|43372.5|43394.2|43374.2|43394.2|43374.2|43392.5|43372.5|0
1643624690000|2022-01-31 10:24:50|43391.7|43371.7|43396|43376|43396|43376|43391.7|43371.7|1
1643624700000|2022-01-31 10:25:00|43397.8|43377.8|43398.5|43378.5|43401|43381|43397.8|43377.8|9
1643624710000|2022-01-31 10:25:10|43400.3|43380.3|43401.7|43381.7|43401.7|43381.7|43400.3|43380.3|6
1643624720000|2022-01-31 10:25:20|43403.5|43383.5|43406|43386|43406|43386|43403.5|43383.5|0
1643624730000|2022-01-31 10:25:30|43403.5|43383.5|43413.5|43393.5|43416|43396|43403.5|43383.5|3
1643624740000|2022-01-31 10:25:40|43411|43391|43416|43396|43416|43396|43411|43391|0
1643624750000|2022-01-31 10:25:50|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|43416.7|43396.7|1
1643624760000|2022-01-31 10:26:00|43418.5|43398.5|43421|43401|43428.5|43408.5|43418.5|43398.5|8
1643624770000|2022-01-31 10:26:10|43420.3|43400.3|43428.5|43408.5|43428.5|43408.5|43418.5|43398.5|8
1643624780000|2022-01-31 10:26:20|43423.5|43403.5|43426|43406|43426|43406|43423.5|43403.5|0
1643624790000|2022-01-31 10:26:30|43428.5|43408.5|43426|43406|43428.5|43408.5|43426|43406|0
1643624800000|2022-01-31 10:26:40|43425.3|43405.3|43428.5|43408.5|43428.5|43408.5|43425.3|43405.3|4
1643624810000|2022-01-31 10:26:50|43429.2|43409.2|43433.5|43413.5|43433.5|43413.5|43429.2|43409.2|0
1643624820000|2022-01-31 10:27:00|43432.8|43412.8|43433.5|43413.5|43433.5|43413.5|43431|43411|1
1643624830000|2022-01-31 10:27:10|43441|43421|43451.7|43431.7|43451.7|43431.7|43441|43421|14
1643624840000|2022-01-31 10:27:20|43448.5|43428.5|43448.5|43428.5|43451|43431|43448.5|43428.5|7
1643624850000|2022-01-31 10:27:30|43446|43426|43449.2|43429.2|43449.2|43429.2|43446|43426|1
1643624860000|2022-01-31 10:27:40|43451|43431|43451|43431|43451|43431|43451|43431|1
1643624870000|2022-01-31 10:27:50|43450.3|43430.3|43448.5|43428.5|43450.3|43430.3|43447.8|43427.8|3
1643624880000|2022-01-31 10:28:00|43451|43431|43448.5|43428.5|43456|43436|43448.5|43428.5|5
1643624890000|2022-01-31 10:28:10|43449.2|43429.2|43453.5|43433.5|43456|43436|43449.2|43429.2|3
1643624900000|2022-01-31 10:28:20|43456|43436|43458.5|43438.5|43458.5|43438.5|43456|43436|0
1643624910000|2022-01-31 10:28:30|43460.3|43440.3|43456|43436|43460.3|43440.3|43456|43436|1
1643624920000|2022-01-31 10:28:40|43453.5|43433.5|43446.7|43426.7|43456|43436|43445.3|43425.3|5
1643624930000|2022-01-31 10:28:50|43448.5|43428.5|43448.5|43428.5|43449.2|43429.2|43446.7|43426.7|1
1643624940000|2022-01-31 10:29:00|43446|43426|43441|43421|43446|43426|43441|43421|2
1643624950000|2022-01-31 10:29:10|43436|43416|43436|43416|43436|43416|43436|43416|2
1643624960000|2022-01-31 10:29:20|43438.5|43418.5|43443.5|43423.5|43443.5|43423.5|43438.5|43418.5|3
1643624970000|2022-01-31 10:29:30|43441|43421|43438.5|43418.5|43441|43421|43438.5|43418.5|0
1643624980000|2022-01-31 10:29:40|43443.5|43423.5|43443.5|43423.5|43445.3|43425.3|43443.5|43423.5|4
1643624990000|2022-01-31 10:29:50|43445.3|43425.3|43443.5|43423.5|43445.3|43425.3|43443.5|43423.5|0
1643625000000|2022-01-31 10:30:00|43446|43426|43446|43426|43446|43426|43446|43426|0
1643625010000|2022-01-31 10:30:10|43425.3|43405.3|43436|43416|43438.5|43418.5|43425.3|43405.3|9
1643625020000|2022-01-31 10:30:20|43438.5|43418.5|43441|43421|43441|43421|43438.5|43418.5|1
1643625030000|2022-01-31 10:30:30|43443.5|43423.5|43442.8|43422.8|43448.5|43428.5|43438.5|43418.5|1
1643625040000|2022-01-31 10:30:40|43441|43421|43443.5|43423.5|43444.2|43424.2|43441|43421|1
1643625060000|2022-01-31 10:31:00|43444.2|43424.2|43446.7|43426.7|43446.7|43426.7|43444.2|43424.2|5
1643625070000|2022-01-31 10:31:10|43448.5|43428.5|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1643625080000|2022-01-31 10:31:20|43446|43426|43448.5|43428.5|43448.5|43428.5|43446|43426|0
1643625090000|2022-01-31 10:31:30|43446|43426|43448.5|43428.5|43448.5|43428.5|43443.5|43423.5|2
1643625100000|2022-01-31 10:31:40|43451|43431|43446|43426|43451|43431|43446|43426|0
1643625110000|2022-01-31 10:31:50|43446.7|43426.7|43446|43426|43446.7|43426.7|43444.2|43424.2|1
1643625120000|2022-01-31 10:32:00|43445.3|43425.3|43443.5|43423.5|43446.7|43426.7|43433.5|43413.5|5
1643625130000|2022-01-31 10:32:10|43442.8|43422.8|43448.5|43428.5|43448.5|43428.5|43442.8|43422.8|9
1643625140000|2022-01-31 10:32:20|43449.2|43429.2|43443.5|43423.5|43453.5|43433.5|43441.7|43421.7|5
1643625160000|2022-01-31 10:32:40|43441|43421|43441|43421|43441|43421|43441|43421|2
1643625170000|2022-01-31 10:32:50|43438.5|43418.5|43436|43416|43438.5|43418.5|43436|43416|6
1643625180000|2022-01-31 10:33:00|43431|43411|43403.5|43383.5|43431|43411|43403.5|43383.5|6
1643625190000|2022-01-31 10:33:10|43401|43381|43401|43381|43401|43381|43398.5|43378.5|2
1643625200000|2022-01-31 10:33:20|43403.5|43383.5|43403.5|43383.5|43403.5|43383.5|43401|43381|6
1643625210000|2022-01-31 10:33:30|43401.7|43381.7|43426.7|43406.7|43426.7|43406.7|43401|43381|8
1643625220000|2022-01-31 10:33:40|43429.2|43409.2|43429.2|43409.2|43429.2|43409.2|43426.7|43406.7|0
1643625230000|2022-01-31 10:33:50|43433.5|43413.5|43437.8|43417.8|43439.2|43419.2|43433.5|43413.5|9
1643625240000|2022-01-31 10:34:00|43433.5|43413.5|43423.5|43403.5|43433.5|43413.5|43423.5|43403.5|1
1643625250000|2022-01-31 10:34:10|||||||||1
1643625270000|2022-01-31 10:34:30|43424.2|43404.2|43433.5|43413.5|43433.5|43413.5|43423.5|43403.5|2
1643625280000|2022-01-31 10:34:40|43436|43416|43438.5|43418.5|43441|43421|43436|43416|1
1643625290000|2022-01-31 10:34:50|43433.5|43413.5|43431|43411|43438.5|43418.5|43431|43411|2
1643625300000|2022-01-31 10:35:00|43430.3|43410.3|43423.5|43403.5|43430.3|43410.3|43422.8|43402.8|2
1643625310000|2022-01-31 10:35:10|43422.8|43402.8|43423.5|43403.5|43423.5|43403.5|43422.8|43402.8|1
1643625320000|2022-01-31 10:35:20|43425.3|43405.3|43423.5|43403.5|43425.3|43405.3|43422.8|43402.8|0
1643625350000|2022-01-31 10:35:50|43422.8|43402.8|43426|43406|43426|43406|43421.7|43401.7|0
1643625360000|2022-01-31 10:36:00|43421.7|43401.7|43415.3|43395.3|43426|43406|43415.3|43395.3|2
1643625370000|2022-01-31 10:36:10|43412.8|43392.8|43414.5|43394.5|43415.3|43395.3|43412.8|43392.8|0
1643625380000|2022-01-31 10:36:20|43412.8|43392.8|43415.3|43395.3|43415.3|43395.3|43412.8|43392.8|1
1643625400000|2022-01-31 10:36:40|43416|43396|43411|43391|43416|43396|43411|43391|0
1643625410000|2022-01-31 10:36:50|43416|43396|43411|43391|43416|43396|43411|43391|7
1643625420000|2022-01-31 10:37:00|43408.5|43388.5|43408.5|43388.5|43411|43391|43406|43386|6
1643625430000|2022-01-31 10:37:10|43409.2|43389.2|43417.5|43397.5|43418.5|43398.5|43408.5|43388.5|2
1643625440000|2022-01-31 10:37:20|43416.7|43396.7|43419.2|43399.2|43419.2|43399.2|43416.7|43396.7|0
1643625450000|2022-01-31 10:37:30|43416.7|43396.7|43416|43396|43419.2|43399.2|43416|43396|0
1643625460000|2022-01-31 10:37:40|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|2
1643625470000|2022-01-31 10:37:50|43406|43386|43406.7|43386.7|43406.7|43386.7|43403.5|43383.5|1
1643625480000|2022-01-31 10:38:00|43408.5|43388.5|43413.5|43393.5|43413.5|43393.5|43408.5|43388.5|1
1643625490000|2022-01-31 10:38:10|43411|43391|43408.5|43388.5|43411|43391|43406|43386|0
1643625500000|2022-01-31 10:38:20|43406.7|43386.7|43408.5|43388.5|43408.5|43388.5|43405.3|43385.3|0
1643625510000|2022-01-31 10:38:30|43405.3|43385.3|43405.3|43385.3|43408.5|43388.5|43405.3|43385.3|0
1643625520000|2022-01-31 10:38:40|43406.7|43386.7|43413.5|43393.5|43413.5|43393.5|43406|43386|6
1643625530000|2022-01-31 10:38:50|43411|43391|43410.3|43390.3|43411|43391|43409.5|43389.5|0
1643625540000|2022-01-31 10:39:00|43408.5|43388.5|43414.2|43394.2|43416|43396|43408.5|43388.5|0
1643625550000|2022-01-31 10:39:10|43416|43396|43411|43391|43416|43396|43411|43391|0
1643625560000|2022-01-31 10:39:20|43408.5|43388.5|43411|43391|43411|43391|43408.5|43388.5|1
1643625570000|2022-01-31 10:39:30|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|43408.5|43388.5|0
1643625580000|2022-01-31 10:39:40|43406|43386|43406|43386|43406|43386|43406|43386|1
1643625590000|2022-01-31 10:39:50|43401|43381|43398.5|43378.5|43401.7|43381.7|43398.5|43378.5|0
1643625600000|2022-01-31 10:40:00|43399.2|43379.2|43408.5|43388.5|43408.5|43388.5|43399.2|43379.2|3
1643625610000|2022-01-31 10:40:10|43409.2|43389.2|43411|43391|43411|43391|43408.5|43388.5|0
1643625620000|2022-01-31 10:40:20|43408.5|43388.5|43411|43391|43411|43391|43408.5|43388.5|0
1643625630000|2022-01-31 10:40:30|43410.3|43390.3|43403.5|43383.5|43410.3|43390.3|43401|43381|1
1643625640000|2022-01-31 10:40:40|43404.2|43384.2|43407.8|43387.8|43408.5|43388.5|43403.5|43383.5|0
1643625650000|2022-01-31 10:40:50|43408.5|43388.5|43413.5|43393.5|43416|43396|43406|43386|1
1643625660000|2022-01-31 10:41:00|43412.8|43392.8|43406|43386|43412.8|43392.8|43406|43386|0
1643625670000|2022-01-31 10:41:10|43408.5|43388.5|43406|43386|43408.5|43388.5|43406|43386|1
1643625680000|2022-01-31 10:41:20|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43391.7|43371.7|2
1643625690000|2022-01-31 10:41:30|43395.3|43375.3|43398.5|43378.5|43398.5|43378.5|43395.3|43375.3|1
1643625700000|2022-01-31 10:41:40|43399.2|43379.2|43401|43381|43401.7|43381.7|43399.2|43379.2|0
1643625710000|2022-01-31 10:41:50|43401.7|43381.7|43401|43381|43401.7|43381.7|43398.5|43378.5|2
1643625720000|2022-01-31 10:42:00|43400.3|43380.3|43396.7|43376.7|43401|43381|43396.7|43376.7|2
1643625730000|2022-01-31 10:42:10|43396|43376|43395.3|43375.3|43398.5|43378.5|43395.3|43375.3|0
1643625740000|2022-01-31 10:42:20|43396|43376|43383.5|43363.5|43400.3|43380.3|43381.7|43361.7|4
1643625750000|2022-01-31 10:42:30|43386|43366|43386|43366|43388.5|43368.5|43386|43366|3
1643625760000|2022-01-31 10:42:40|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|3
1643625770000|2022-01-31 10:42:50|43382.8|43362.8|43386|43366|43386|43366|43382.8|43362.8|1
1643625780000|2022-01-31 10:43:00|43388.5|43368.5|43393.5|43373.5|43393.5|43373.5|43388.5|43368.5|2
1643625790000|2022-01-31 10:43:10|43395.3|43375.3|43396|43376|43396|43376|43393.5|43373.5|0
1643625800000|2022-01-31 10:43:20|43394.2|43374.2|43393.5|43373.5|43394.2|43374.2|43393.5|43373.5|1
1643625810000|2022-01-31 10:43:30|43391.7|43371.7|43388.5|43368.5|43391.7|43371.7|43388.5|43368.5|2
1643625820000|2022-01-31 10:43:40|43385.3|43365.3|43383.5|43363.5|43385.3|43365.3|43382.8|43362.8|9
1643625830000|2022-01-31 10:43:50|43386|43366|43376|43356|43386|43366|43376|43356|5
1643625840000|2022-01-31 10:44:00|43376.7|43356.7|43372.8|43352.8|43378.5|43358.5|43372.8|43352.8|2
1643625850000|2022-01-31 10:44:10|43371|43351|43376|43356|43376|43356|43368.5|43348.5|4
1643625860000|2022-01-31 10:44:20|43378.5|43358.5|43383.5|43363.5|43383.5|43363.5|43378.5|43358.5|1
1643625870000|2022-01-31 10:44:30|43386|43366|43373.5|43353.5|43388.5|43368.5|43373.5|43353.5|7
1643625880000|2022-01-31 10:44:40|43376|43356|43378.5|43358.5|43378.5|43358.5|43376|43356|7
1643625890000|2022-01-31 10:44:50|43376|43356|43376|43356|43376|43356|43376|43356|0
1643625900000|2022-01-31 10:45:00|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|0
1643625910000|2022-01-31 10:45:10|43381|43361|43396|43376|43396|43376|43381|43361|3
1643625920000|2022-01-31 10:45:20|43393.5|43373.5|43373.5|43353.5|43393.5|43373.5|43372.8|43352.8|12
1643625930000|2022-01-31 10:45:30|43378.5|43358.5|43371|43351|43378.5|43358.5|43370.3|43350.3|3
1643625940000|2022-01-31 10:45:40|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|1
1643625950000|2022-01-31 10:45:50|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43376|43356|2
1643625960000|2022-01-31 10:46:00|43375.3|43355.3|43383.5|43363.5|43385.3|43365.3|43375.3|43355.3|2
1643625970000|2022-01-31 10:46:10|43382.8|43362.8|43383.5|43363.5|43383.5|43363.5|43381|43361|2
1643625980000|2022-01-31 10:46:20|43382.8|43362.8|43391|43371|43391|43371|43381|43361|7
1643625990000|2022-01-31 10:46:30|43393.5|43373.5|43388.5|43368.5|43393.5|43373.5|43388.5|43368.5|3
1643626000000|2022-01-31 10:46:40|43391|43371|43391|43371|43391|43371|43391|43371|0
1643626010000|2022-01-31 10:46:50|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|2
1643626020000|2022-01-31 10:47:00|43387.8|43367.8|43386|43366|43387.8|43367.8|43385.3|43365.3|3
1643626030000|2022-01-31 10:47:10|43385.3|43365.3|43381|43361|43385.3|43365.3|43381|43361|1
1643626040000|2022-01-31 10:47:20|43378.5|43358.5|43373.5|43353.5|43378.5|43358.5|43373.5|43353.5|2
1643626050000|2022-01-31 10:47:30|43372.8|43352.8|43371|43351|43372.8|43352.8|43371|43351|0
1643626060000|2022-01-31 10:47:40|43373.5|43353.5|43372.8|43352.8|43373.5|43353.5|43371|43351|0
1643626070000|2022-01-31 10:47:50|43371|43351|43368.5|43348.5|43373.5|43353.5|43368.5|43348.5|0
1643626090000|2022-01-31 10:48:10|43369.2|43349.2|43371|43351|43371|43351|43369.2|43349.2|1
1643626100000|2022-01-31 10:48:20|43370.3|43350.3|43371|43351|43371|43351|43369.2|43349.2|0
1643626120000|2022-01-31 10:48:40|43370.3|43350.3|43367.8|43347.8|43370.3|43350.3|43367.8|43347.8|1
1643626130000|2022-01-31 10:48:50|43368.5|43348.5|43363.5|43343.5|43370.3|43350.3|43363.5|43343.5|3
1643626140000|2022-01-31 10:49:00|43361|43341|43364.2|43344.2|43364.2|43344.2|43361|43341|8
1643626150000|2022-01-31 10:49:10|43366|43346|43373.5|43353.5|43373.5|43353.5|43366|43346|2
1643626160000|2022-01-31 10:49:20|43372.8|43352.8|43371|43351|43373.5|43353.5|43371|43351|0
1643626170000|2022-01-31 10:49:30|43370.3|43350.3|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|1
1643626180000|2022-01-31 10:49:40|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|0
1643626190000|2022-01-31 10:49:50|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|2
1643626200000|2022-01-31 10:50:00|43369.5|43349.5|43363.5|43343.5|43370.3|43350.3|43363.5|43343.5|25
1643626210000|2022-01-31 10:50:10|43361|43341|43361|43341|43361|43341|43361|43341|2
1643626220000|2022-01-31 10:50:20|43361.7|43341.7|43366|43346|43366|43346|43361.7|43341.7|2
1643626240000|2022-01-31 10:50:40|43365.3|43345.3|43366|43346|43366|43346|43363.5|43343.5|1
1643626250000|2022-01-31 10:50:50|43363.5|43343.5|43363.5|43343.5|43363.5|43343.5|43361|43341|0
1643626260000|2022-01-31 10:51:00|43364.2|43344.2|43366|43346|43366|43346|43364.2|43344.2|0
1643626270000|2022-01-31 10:51:10|43364.2|43344.2|43363.5|43343.5|43364.2|43344.2|43363.5|43343.5|1
1643626280000|2022-01-31 10:51:20|43366|43346|43371.7|43351.7|43372.5|43352.5|43363.5|43343.5|2
1643626290000|2022-01-31 10:51:30|43373.5|43353.5|43373.5|43353.5|43375.3|43355.3|43373.5|43353.5|0
1643626300000|2022-01-31 10:51:40|43372.8|43352.8|43366|43346|43372.8|43352.8|43366|43346|0
1643626310000|2022-01-31 10:51:50|43366.7|43346.7|43368.5|43348.5|43368.5|43348.5|43366.7|43346.7|0
1643626320000|2022-01-31 10:52:00|43366|43346|43368.5|43348.5|43368.5|43348.5|43366|43346|1
1643626330000|2022-01-31 10:52:10|43366.7|43346.7|43368.5|43348.5|43371|43351|43366.7|43346.7|0
1643626340000|2022-01-31 10:52:20|43367.8|43347.8|43366|43346|43367.8|43347.8|43365.3|43345.3|1
1643626350000|2022-01-31 10:52:30|43363.5|43343.5|43366|43346|43366|43346|43363.5|43343.5|3
1643626360000|2022-01-31 10:52:40|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|0
1643626370000|2022-01-31 10:52:50|43367.8|43347.8|43368.5|43348.5|43368.5|43348.5|43366|43346|1
1643626380000|2022-01-31 10:53:00|43367.8|43347.8|43371|43351|43371|43351|43366|43346|0
1643626390000|2022-01-31 10:53:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43366|43346|0
1643626400000|2022-01-31 10:53:20|43366.7|43346.7|43366|43346|43368.5|43348.5|43366|43346|0
1643626430000|2022-01-31 10:53:50|43368.5|43348.5|43371|43351|43371|43351|43368.5|43348.5|2
1643626440000|2022-01-31 10:54:00|43369.2|43349.2|43376|43356|43376|43356|43369.2|43349.2|59
1643626450000|2022-01-31 10:54:10|43373.5|43353.5|43371|43351|43373.5|43353.5|43371|43351|0
1643626460000|2022-01-31 10:54:20|43368.5|43348.5|43368.5|43348.5|43371|43351|43368.5|43348.5|2
1643626470000|2022-01-31 10:54:30|43371|43351|43368.5|43348.5|43371|43351|43368.5|43348.5|0
1643626480000|2022-01-31 10:54:40|43363.5|43343.5|43361|43341|43363.5|43343.5|43361|43341|2
1643626490000|2022-01-31 10:54:50|43360.3|43340.3|43358.5|43338.5|43360.3|43340.3|43358.5|43338.5|0
1643626500000|2022-01-31 10:55:00|43359.2|43339.2|43363.5|43343.5|43363.5|43343.5|43359.2|43339.2|3
1643626510000|2022-01-31 10:55:10|43364.2|43344.2|43363.5|43343.5|43364.2|43344.2|43361|43341|3
1643626520000|2022-01-31 10:55:20|43362.8|43342.8|43366|43346|43368.5|43348.5|43362.8|43342.8|7
1643626530000|2022-01-31 10:55:30|43368.5|43348.5|43371|43351|43371|43351|43368.5|43348.5|2
1643626540000|2022-01-31 10:55:40|43372.8|43352.8|43371|43351|43372.8|43352.8|43371|43351|1
1643626550000|2022-01-31 10:55:50|43373.5|43353.5|43378.5|43358.5|43378.5|43358.5|43373.5|43353.5|1
1643626560000|2022-01-31 10:56:00|43376|43356|43376|43356|43376|43356|43376|43356|0
1643626580000|2022-01-31 10:56:20|43376.7|43356.7|43381|43361|43381|43361|43376.7|43356.7|0
1643626590000|2022-01-31 10:56:30|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|0
1643626600000|2022-01-31 10:56:40|43381|43361|43376|43356|43381|43361|43373.5|43353.5|1
1643626610000|2022-01-31 10:56:50|43374.2|43354.2|43376|43356|43376|43356|43373.5|43353.5|1
1643626620000|2022-01-31 10:57:00|43377.8|43357.8|43388.5|43368.5|43388.5|43368.5|43377.8|43357.8|3
1643626630000|2022-01-31 10:57:10|43391|43371|43388.5|43368.5|43391|43371|43388.5|43368.5|6
1643626640000|2022-01-31 10:57:20|43391|43371|43387.8|43367.8|43391|43371|43387.8|43367.8|0
1643626650000|2022-01-31 10:57:30|43385.3|43365.3|43372.8|43352.8|43386|43366|43372.8|43352.8|2
1643626660000|2022-01-31 10:57:40|43372|43352|43370.3|43350.3|43372|43352|43370.3|43350.3|0
1643626670000|2022-01-31 10:57:50|43371|43351|43371|43351|43371|43351|43371|43351|0
1643626680000|2022-01-31 10:58:00|43373.5|43353.5|43376|43356|43376|43356|43373.5|43353.5|4
1643626690000|2022-01-31 10:58:10|43376.7|43356.7|43383.5|43363.5|43383.5|43363.5|43376.7|43356.7|2
1643626700000|2022-01-31 10:58:20|43381|43361|43383.5|43363.5|43383.5|43363.5|43381|43361|0
1643626710000|2022-01-31 10:58:30|43382.8|43362.8|43382.8|43362.8|43383.5|43363.5|43381|43361|0
1643626720000|2022-01-31 10:58:40|43381|43361|43376|43356|43381|43361|43374.2|43354.2|4
1643626730000|2022-01-31 10:58:50|43376.7|43356.7|43378.5|43358.5|43381|43361|43376.7|43356.7|1
1643626740000|2022-01-31 10:59:00|43379.2|43359.2|43381|43361|43381.7|43361.7|43378.5|43358.5|1
1643626750000|2022-01-31 10:59:10|43381.7|43361.7|43381|43361|43386|43366|43380.3|43360.3|2
1643626760000|2022-01-31 10:59:20|43380.3|43360.3|43376|43356|43381|43361|43376|43356|0
1643626770000|2022-01-31 10:59:30|43375.3|43355.3|43372.8|43352.8|43375.3|43355.3|43372.8|43352.8|0
1643626780000|2022-01-31 10:59:40|43371|43351|43371.7|43351.7|43371.7|43351.7|43371|43351|3
1643626790000|2022-01-31 10:59:50|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|43374.2|43354.2|0
1643626800000|2022-01-31 11:00:00|43371|43351|43378.5|43358.5|43378.5|43358.5|43371|43351|6
1643626810000|2022-01-31 11:00:10|43377.8|43357.8|43378.5|43358.5|43378.5|43358.5|43376|43356|0
1643626820000|2022-01-31 11:00:20|43381|43361|43380.3|43360.3|43381|43361|43380.3|43360.3|0
1643626830000|2022-01-31 11:00:30|43378.5|43358.5|43373.5|43353.5|43381|43361|43373.5|43353.5|2
1643626840000|2022-01-31 11:00:40|43374.2|43354.2|43376|43356|43376|43356|43373.5|43353.5|0
1643626850000|2022-01-31 11:00:50|43373.5|43353.5|43376|43356|43376|43356|43373.5|43353.5|1
1643626860000|2022-01-31 11:01:00|43376.7|43356.7|43376.7|43356.7|43378.5|43358.5|43376|43356|2
1643626870000|2022-01-31 11:01:10|43376|43356|43377.8|43357.8|43378.5|43358.5|43376|43356|0
1643626880000|2022-01-31 11:01:20|43376|43356|43381|43361|43381|43361|43376|43356|5
1643626890000|2022-01-31 11:01:30|43381.7|43361.7|43383.5|43363.5|43383.5|43363.5|43381|43361|0
1643626900000|2022-01-31 11:01:40|43381|43361|43371|43351|43381|43361|43370.3|43350.3|3
1643626910000|2022-01-31 11:01:50|43376|43356|43381.7|43361.7|43381.7|43361.7|43376|43356|6
1643626920000|2022-01-31 11:02:00|||||||||1
1643626930000|2022-01-31 11:02:10|43383.5|43363.5|43372.8|43352.8|43383.5|43363.5|43372.8|43352.8|6
1643626940000|2022-01-31 11:02:20|43371|43351|43371|43351|43371|43351|43371|43351|1
1643626950000|2022-01-31 11:02:30|43372.8|43352.8|43376.7|43356.7|43377.8|43357.8|43372.8|43352.8|3
1643626960000|2022-01-31 11:02:40|43376|43356|43376.7|43356.7|43378.5|43358.5|43376|43356|0
1643626970000|2022-01-31 11:02:50|43376|43356|43373.5|43353.5|43376|43356|43371|43351|0
1643626980000|2022-01-31 11:03:00|43372.8|43352.8|43376|43356|43376|43356|43371|43351|3
1643626990000|2022-01-31 11:03:10|43376.7|43356.7|43376|43356|43378.5|43358.5|43376|43356|2
1643627000000|2022-01-31 11:03:20|43373.5|43353.5|43373.5|43353.5|43375.3|43355.3|43373.5|43353.5|1
1643627010000|2022-01-31 11:03:30|43372.8|43352.8|43368.5|43348.5|43372.8|43352.8|43368.5|43348.5|0
1643627020000|2022-01-31 11:03:40|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|43369.3|43349.3|0
1643627030000|2022-01-31 11:03:50|43371|43351|43376|43356|43376|43356|43371|43351|1
1643627040000|2022-01-31 11:04:00|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|0
1643627050000|2022-01-31 11:04:10|43368.5|43348.5|43373.5|43353.5|43373.5|43353.5|43368.5|43348.5|0
1643627060000|2022-01-31 11:04:20|43374.3|43354.3|43380.3|43360.3|43381|43361|43374.3|43354.3|1
1643627070000|2022-01-31 11:04:30|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|0
1643627080000|2022-01-31 11:04:40|43380.3|43360.3|43376.8|43356.8|43381|43361|43376.8|43356.8|0
1643627100000|2022-01-31 11:05:00|43376|43356|43374.3|43354.3|43376|43356|43374.3|43354.3|0
1643627110000|2022-01-31 11:05:10|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43374.3|43354.3|0
1643627120000|2022-01-31 11:05:20|43376|43356|43376|43356|43376|43356|43373.5|43353.5|2
1643627130000|2022-01-31 11:05:30|43373.5|43353.5|43371|43351|43376|43356|43371|43351|2
1643627140000|2022-01-31 11:05:40|43370.3|43350.3|43371|43351|43371|43351|43370.3|43350.3|5
1643627150000|2022-01-31 11:05:50|43371.8|43351.8|43373.5|43353.5|43373.5|43353.5|43371|43351|2
1643627160000|2022-01-31 11:06:00|43371|43351|43369.3|43349.3|43373.5|43353.5|43369.3|43349.3|1
1643627180000|2022-01-31 11:06:20|43371|43351|43371|43351|43371|43351|43368.5|43348.5|1
1643627190000|2022-01-31 11:06:30|43371.8|43351.8|43373.5|43353.5|43373.5|43353.5|43371|43351|0
1643627200000|2022-01-31 11:06:40|43374.3|43354.3|43378.5|43358.5|43381|43361|43374.3|43354.3|2
1643627210000|2022-01-31 11:06:50|43371|43351|43371|43351|43371|43351|43368.5|43348.5|5
1643627220000|2022-01-31 11:07:00|43371.8|43351.8|43371|43351|43371.8|43351.8|43371|43351|1
1643627230000|2022-01-31 11:07:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|3
1643627240000|2022-01-31 11:07:20|43370.3|43350.3|43371|43351|43372.8|43352.8|43370.3|43350.3|1
1643627250000|2022-01-31 11:07:30|43372.8|43352.8|43371|43351|43372.8|43352.8|43371|43351|0
1643627260000|2022-01-31 11:07:40|43372.8|43352.8|43371|43351|43375.3|43355.3|43371|43351|0
1643627280000|2022-01-31 11:08:00|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|1
1643627290000|2022-01-31 11:08:10|43376|43356|43378.5|43358.5|43381|43361|43376|43356|0
1643627300000|2022-01-31 11:08:20|43377.8|43357.8|43376|43356|43377.8|43357.8|43376|43356|0
1643627320000|2022-01-31 11:08:40|||||||||1
1643627330000|2022-01-31 11:08:50|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|43373.5|43353.5|2
1643627340000|2022-01-31 11:09:00|43371.8|43351.8|43376|43356|43376|43356|43371.8|43351.8|0
1643627350000|2022-01-31 11:09:10|43376.8|43356.8|43378.5|43358.5|43378.5|43358.5|43376|43356|3
1643627360000|2022-01-31 11:09:20|43381|43361|43381|43361|43381|43361|43378.5|43358.5|1
1643627370000|2022-01-31 11:09:30|43378.5|43358.5|43376|43356|43378.5|43358.5|43376|43356|1
1643627380000|2022-01-31 11:09:40|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|1
1643627390000|2022-01-31 11:09:50|43376|43356|43371|43351|43376|43356|43371|43351|1
1643627400000|2022-01-31 11:10:00|43370.3|43350.3|43370.3|43350.3|43371|43351|43367.8|43347.8|2
1643627410000|2022-01-31 11:10:10|43371|43351|43371|43351|43371|43351|43368.5|43348.5|0
1643627420000|2022-01-31 11:10:20|43373.5|43353.5|43373.5|43353.5|43376.8|43356.8|43373.5|43353.5|1
1643627430000|2022-01-31 11:10:30|43372.8|43352.8|43376|43356|43376|43356|43371.8|43351.8|1
1643627440000|2022-01-31 11:10:40|43373.5|43353.5|43371.8|43351.8|43373.5|43353.5|43371|43351|0
1643627450000|2022-01-31 11:10:50|43371|43351|43373.5|43353.5|43376|43356|43371|43351|1
1643627460000|2022-01-31 11:11:00|43374.3|43354.3|43375.3|43355.3|43378.5|43358.5|43373.5|43353.5|4
1643627470000|2022-01-31 11:11:10|43374.3|43354.3|43376|43356|43376|43356|43373.5|43353.5|0
1643627480000|2022-01-31 11:11:20|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|1
1643627490000|2022-01-31 11:11:30|43378.5|43358.5|43376|43356|43378.5|43358.5|43376|43356|3
1643627500000|2022-01-31 11:11:40|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|2
1643627510000|2022-01-31 11:11:50|43379.3|43359.3|43376|43356|43379.3|43359.3|43376|43356|2
1643627520000|2022-01-31 11:12:00|43381|43361|43381|43361|43381|43361|43381|43361|2
1643627530000|2022-01-31 11:12:10|43388.5|43368.5|43391|43371|43391|43371|43388.5|43368.5|0
1643627550000|2022-01-31 11:12:30|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|43388.5|43368.5|6
1643627560000|2022-01-31 11:12:40|43387.8|43367.8|43389.3|43369.3|43389.3|43369.3|43386|43366|1
1643627570000|2022-01-31 11:12:50|43391|43371|43378.5|43358.5|43391|43371|43378.5|43358.5|4
1643627580000|2022-01-31 11:13:00|43381|43361|43381|43361|43382.8|43362.8|43381|43361|2
1643627590000|2022-01-31 11:13:10|43383.5|43363.5|43386|43366|43388.5|43368.5|43383.5|43363.5|2
1643627600000|2022-01-31 11:13:20|43388.5|43368.5|43383.5|43363.5|43388.5|43368.5|43383.5|43363.5|1
1643627610000|2022-01-31 11:13:30|43381|43361|43383.5|43363.5|43383.5|43363.5|43381|43361|0
1643627620000|2022-01-31 11:13:40|43384.3|43364.3|43383.5|43363.5|43386|43366|43383.5|43363.5|0
1643627630000|2022-01-31 11:13:50|43382.8|43362.8|43383.5|43363.5|43383.5|43363.5|43381|43361|1
1643627640000|2022-01-31 11:14:00|43381|43361|43383.5|43363.5|43383.5|43363.5|43381|43361|0
1643627650000|2022-01-31 11:14:10|43385.3|43365.3|43386|43366|43386|43366|43381.8|43361.8|0
1643627660000|2022-01-31 11:14:20|43385.3|43365.3|43381|43361|43385.3|43365.3|43381|43361|0
1643627670000|2022-01-31 11:14:30|43383.5|43363.5|43383.5|43363.5|43383.5|43363.5|43381|43361|0
1643627680000|2022-01-31 11:14:40|43381|43361|43381.8|43361.8|43381.8|43361.8|43381|43361|1
1643627690000|2022-01-31 11:14:50|43382.5|43362.5|43381.8|43361.8|43382.5|43362.5|43381|43361|1
1643627700000|2022-01-31 11:15:00|43382.5|43362.5|43386|43366|43386|43366|43382.5|43362.5|0
1643627710000|2022-01-31 11:15:10|43383.5|43363.5|43386.8|43366.8|43389.3|43369.3|43383.5|43363.5|2
1643627720000|2022-01-31 11:15:20|43386|43366|43386|43366|43386|43366|43384.3|43364.3|1
1643627730000|2022-01-31 11:15:30|43383.5|43363.5|43381|43361|43383.5|43363.5|43381|43361|0
1643627740000|2022-01-31 11:15:40|43380.3|43360.3|43383.5|43363.5|43383.5|43363.5|43378.5|43358.5|4
1643627750000|2022-01-31 11:15:50|43384.3|43364.3|43381|43361|43384.3|43364.3|43378.5|43358.5|4
1643627760000|2022-01-31 11:16:00|43382.8|43362.8|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|0
1643627770000|2022-01-31 11:16:10|43384.5|43364.5|43373.5|43353.5|43385.3|43365.3|43371.8|43351.8|3
1643627780000|2022-01-31 11:16:20|43376|43356|43372.8|43352.8|43376|43356|43368.5|43348.5|0
1643627790000|2022-01-31 11:16:30|43371|43351|43371|43351|43372.8|43352.8|43371|43351|0
1643627810000|2022-01-31 11:16:50|43371.8|43351.8|43371|43351|43371.8|43351.8|43371|43351|3
1643627820000|2022-01-31 11:17:00|43371.8|43351.8|43375.3|43355.3|43375.3|43355.3|43371|43351|1
1643627830000|2022-01-31 11:17:10|43376|43356|43378.5|43358.5|43378.5|43358.5|43376|43356|1
1643627850000|2022-01-31 11:17:30|43376|43356|43376|43356|43376|43356|43376|43356|4
1643627860000|2022-01-31 11:17:40|43375.3|43355.3|43376|43356|43376|43356|43373.5|43353.5|1
1643627870000|2022-01-31 11:17:50|43376.8|43356.8|43376|43356|43376.8|43356.8|43376|43356|1
1643627880000|2022-01-31 11:18:00|43378.5|43358.5|43372.8|43352.8|43378.5|43358.5|43372.8|43352.8|2
1643627890000|2022-01-31 11:18:10|43371|43351|43373.5|43353.5|43373.5|43353.5|43371|43351|1
1643627900000|2022-01-31 11:18:20|43372.8|43352.8|43366|43346|43372.8|43352.8|43366|43346|13
1643627910000|2022-01-31 11:18:30|43361.8|43341.8|43366|43346|43366|43346|43361.8|43341.8|5
1643627920000|2022-01-31 11:18:40|43366.8|43346.8|43361|43341|43366.8|43346.8|43361|43341|2
1643627950000|2022-01-31 11:19:10|43362.5|43342.5|43361|43341|43363.5|43343.5|43361|43341|2
1643627960000|2022-01-31 11:19:20|43366|43346|43366|43346|43366|43346|43366|43346|2
1643627970000|2022-01-31 11:19:30|43368.5|43348.5|43366|43346|43371|43351|43366|43346|1
1643627980000|2022-01-31 11:19:40|43366.8|43346.8|43366|43346|43366.8|43346.8|43366|43346|0
1643627990000|2022-01-31 11:19:50|43365.3|43345.3|43364.5|43344.5|43365.3|43345.3|43364.5|43344.5|0
1643628000000|2022-01-31 11:20:00|43362.8|43342.8|43361|43341|43362.8|43342.8|43361|43341|1
1643628010000|2022-01-31 11:20:10|43360.3|43340.3|43358.5|43338.5|43361|43341|43358.5|43338.5|3
1643628020000|2022-01-31 11:20:20|43356|43336|43351|43331|43356|43336|43351|43331|4
1643628030000|2022-01-31 11:20:30|43350.3|43330.3|43346|43326|43351|43331|43346|43326|7
1643628040000|2022-01-31 11:20:40|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|2
1643628050000|2022-01-31 11:20:50|43346|43326|43346|43326|43346|43326|43346|43326|1
1643628060000|2022-01-31 11:21:00|43346.8|43326.8|43346|43326|43348.5|43328.5|43346|43326|1
1643628070000|2022-01-31 11:21:10|43358.5|43338.5|43361|43341|43361|43341|43358.5|43338.5|5
1643628080000|2022-01-31 11:21:20|43362.8|43342.8|43366|43346|43366|43346|43361|43341|0
1643628090000|2022-01-31 11:21:30|43366.8|43346.8|43373.5|43353.5|43373.5|43353.5|43366|43346|0
1643628100000|2022-01-31 11:21:40|43376|43356|43383.5|43363.5|43386|43366|43376|43356|6
1643628120000|2022-01-31 11:22:00|||||||||6
1643628130000|2022-01-31 11:22:10|||||||||2
1643628140000|2022-01-31 11:22:20|43382.8|43362.8|43378.5|43358.5|43382.8|43362.8|43378.5|43358.5|1
1643628150000|2022-01-31 11:22:30|43381|43361|43376|43356|43381|43361|43376|43356|1
1643628160000|2022-01-31 11:22:40|43378.5|43358.5|43371|43351|43378.5|43358.5|43371|43351|5
1643628170000|2022-01-31 11:22:50|43371.8|43351.8|43368.5|43348.5|43372.8|43352.8|43368.5|43348.5|0
1643628180000|2022-01-31 11:23:00|43369.3|43349.3|43371|43351|43371|43351|43369.3|43349.3|0
1643628190000|2022-01-31 11:23:10|43371.8|43351.8|43376|43356|43376|43356|43371.8|43351.8|2
1643628200000|2022-01-31 11:23:20|43374.3|43354.3|43373.5|43353.5|43376|43356|43373.5|43353.5|0
1643628210000|2022-01-31 11:23:30|43378.5|43358.5|43370|43350|43378.5|43358.5|43369.3|43349.3|8
1643628220000|2022-01-31 11:23:40|43371.8|43351.8|43369.3|43349.3|43371.8|43351.8|43369.3|43349.3|0
1643628230000|2022-01-31 11:23:50|43368.5|43348.5|43363.5|43343.5|43368.5|43348.5|43363.5|43343.5|3
1643628240000|2022-01-31 11:24:00|43362.8|43342.8|43361|43341|43363.5|43343.5|43359.3|43339.3|0
1643628250000|2022-01-31 11:24:10|43360.3|43340.3|43361|43341|43361|43341|43358.5|43338.5|0
1643628260000|2022-01-31 11:24:20|43358.5|43338.5|43361|43341|43361|43341|43358.5|43338.5|0
1643628270000|2022-01-31 11:24:30|43356|43336|43358.5|43338.5|43363.5|43343.5|43356|43336|11
1643628280000|2022-01-31 11:24:40|43361|43341|43363.5|43343.5|43364.3|43344.3|43361|43341|0
1643628290000|2022-01-31 11:24:50|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|43361.8|43341.8|1
1643628300000|2022-01-31 11:25:00|43359.5|43339.5|43356|43336|43359.5|43339.5|43353.5|43333.5|2
1643628310000|2022-01-31 11:25:10|43355.3|43335.3|43353.5|43333.5|43355.3|43335.3|43351|43331|1
1643628320000|2022-01-31 11:25:20|43356|43336|43363.5|43343.5|43363.5|43343.5|43353.5|43333.5|3
1643628330000|2022-01-31 11:25:30|43365.3|43345.3|43363.5|43343.5|43366|43346|43361.8|43341.8|2
1643628340000|2022-01-31 11:25:40|43364.3|43344.3|43363.5|43343.5|43364.3|43344.3|43363.5|43343.5|0
1643628350000|2022-01-31 11:25:50|43361|43341|43366|43346|43366|43346|43361|43341|2
1643628360000|2022-01-31 11:26:00|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43366|43346|8
1643628370000|2022-01-31 11:26:10|43366|43346|43367.8|43347.8|43368.5|43348.5|43366|43346|0
1643628380000|2022-01-31 11:26:20|43366.8|43346.8|43371|43351|43371|43351|43366|43346|0
1643628390000|2022-01-31 11:26:30|43368.5|43348.5|43371|43351|43371.8|43351.8|43368.5|43348.5|0
1643628400000|2022-01-31 11:26:40|43370.3|43350.3|43368.5|43348.5|43371|43351|43367.8|43347.8|2
1643628410000|2022-01-31 11:26:50|43366.8|43346.8|43365.3|43345.3|43368.5|43348.5|43363.5|43343.5|5
1643628420000|2022-01-31 11:27:00|43363.5|43343.5|43362.8|43342.8|43366|43346|43362.8|43342.8|1
1643628430000|2022-01-31 11:27:10|43363.5|43343.5|43363.5|43343.5|43365.3|43345.3|43363.5|43343.5|0
1643628440000|2022-01-31 11:27:20|43364.3|43344.3|43366|43346|43366|43346|43364.3|43344.3|0
1643628460000|2022-01-31 11:27:40|43365.3|43345.3|43363.5|43343.5|43366|43346|43361|43341|4
1643628470000|2022-01-31 11:27:50|43364.3|43344.3|43368.5|43348.5|43368.5|43348.5|43361.8|43341.8|3
1643628480000|2022-01-31 11:28:00|43366|43346|43363.5|43343.5|43372.8|43352.8|43363.5|43343.5|12
1643628490000|2022-01-31 11:28:10|43366|43346|43366|43346|43366|43346|43363.5|43343.5|1
1643628500000|2022-01-31 11:28:20|43365.3|43345.3|43371|43351|43371|43351|43365.3|43345.3|1
1643628510000|2022-01-31 11:28:30|43370.3|43350.3|43368.5|43348.5|43371|43351|43368.5|43348.5|1
1643628520000|2022-01-31 11:28:40|43366|43346|43363.5|43343.5|43366|43346|43363.5|43343.5|2
1643628530000|2022-01-31 11:28:50|43364.3|43344.3|43366|43346|43366|43346|43363.5|43343.5|1
1643628540000|2022-01-31 11:29:00|43363.5|43343.5|43366|43346|43366|43346|43363.5|43343.5|1
1643628550000|2022-01-31 11:29:10|43363.5|43343.5|43363.5|43343.5|43366|43346|43363.5|43343.5|0
1643628560000|2022-01-31 11:29:20|43365.3|43345.3|43366|43346|43366|43346|43363.5|43343.5|10
1643628570000|2022-01-31 11:29:30|43366.8|43346.8|43376|43356|43378.5|43358.5|43366.8|43346.8|8
1643628580000|2022-01-31 11:29:40|43375.3|43355.3|43372.8|43352.8|43376|43356|43371.8|43351.8|1
1643628590000|2022-01-31 11:29:50|43371|43351|43371|43351|43376|43356|43371|43351|6
1643628600000|2022-01-31 11:30:00|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43368.5|43348.5|4
1643628610000|2022-01-31 11:30:10|43371|43351|43371.8|43351.8|43371.8|43351.8|43371|43351|4
1643628620000|2022-01-31 11:30:20|43371|43351|43375|43355|43375|43355|43368.5|43348.5|2
1643628630000|2022-01-31 11:30:30|43375.7|43355.7|43381|43361|43383.5|43363.5|43375.7|43355.7|4
1643628640000|2022-01-31 11:30:40|43383.5|43363.5|43386|43366|43386|43366|43381|43361|3
1643628650000|2022-01-31 11:30:50|43383.5|43363.5|43386|43366|43386|43366|43383.5|43363.5|6
1643628660000|2022-01-31 11:31:00|43388.5|43368.5|43389.3|43369.3|43389.3|43369.3|43388.5|43368.5|2
1643628670000|2022-01-31 11:31:10|43388.5|43368.5|43388.5|43368.5|43391|43371|43388.5|43368.5|6
1643628680000|2022-01-31 11:31:20|43391|43371|43388.5|43368.5|43391|43371|43388.5|43368.5|9
1643628690000|2022-01-31 11:31:30|43389.3|43369.3|43395.3|43375.3|43396|43376|43388.5|43368.5|2
1643628700000|2022-01-31 11:31:40|43393.5|43373.5|43395.3|43375.3|43398.5|43378.5|43393.5|43373.5|1
1643628710000|2022-01-31 11:31:50|43396|43376|43395.3|43375.3|43396|43376|43395.3|43375.3|0
1643628720000|2022-01-31 11:32:00|43393.5|43373.5|43395.3|43375.3|43396|43376|43393.5|43373.5|3
1643628730000|2022-01-31 11:32:10|43392.8|43372.8|43393.5|43373.5|43395.3|43375.3|43391|43371|0
1643628740000|2022-01-31 11:32:20|43396|43376|43391.8|43371.8|43396|43376|43391.8|43371.8|0
1643628750000|2022-01-31 11:32:30|43391|43371|43387.8|43367.8|43391|43371|43387.8|43367.8|7
1643628760000|2022-01-31 11:32:40|43388.5|43368.5|43382.8|43362.8|43388.5|43368.5|43382.8|43362.8|2
1643628770000|2022-01-31 11:32:50|43383.5|43363.5|43382.8|43362.8|43383.5|43363.5|43382.8|43362.8|0
1643628780000|2022-01-31 11:33:00|43382.1|43362.1|43376|43356|43382.1|43362.1|43375.3|43355.3|4
1643628790000|2022-01-31 11:33:10|43371|43351|43363.5|43343.5|43371|43351|43361.8|43341.8|7
1643628800000|2022-01-31 11:33:20|43360.3|43340.3|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|2
1643628810000|2022-01-31 11:33:30|43362.1|43342.1|43357.8|43337.8|43362.8|43342.8|43357.8|43337.8|0
1643628820000|2022-01-31 11:33:40|||||||||1
1643628830000|2022-01-31 11:33:50|43358.5|43338.5|43357.8|43337.8|43358.5|43338.5|43357.8|43337.8|0
1643628840000|2022-01-31 11:34:00|43355.3|43335.3|43350.3|43330.3|43355.3|43335.3|43350.3|43330.3|5
1643628850000|2022-01-31 11:34:10|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43346|43326|5
1643628860000|2022-01-31 11:34:20|||||||||1
1643628870000|2022-01-31 11:34:30|43349.3|43329.3|43353.5|43333.5|43353.5|43333.5|43348.5|43328.5|13
1643628880000|2022-01-31 11:34:40|43356|43336|43361|43341|43361|43341|43356|43336|1
1643628890000|2022-01-31 11:34:50|43358.5|43338.5|43361|43341|43361|43341|43358.5|43338.5|4
1643628900000|2022-01-31 11:35:00|43360.3|43340.3|43351|43331|43360.3|43340.3|43351|43331|1
1643628910000|2022-01-31 11:35:10|43348.5|43328.5|43351.8|43331.8|43351.8|43331.8|43346|43326|5
1643628920000|2022-01-31 11:35:20|43353.5|43333.5|43356|43336|43356|43336|43353.5|43333.5|1
1643628930000|2022-01-31 11:35:30|43355.3|43335.3|43356|43336|43356|43336|43353.5|43333.5|5
1643628940000|2022-01-31 11:35:40|43355.3|43335.3|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1643628950000|2022-01-31 11:35:50|43356|43336|43353.5|43333.5|43356|43336|43353.5|43333.5|0
1643628960000|2022-01-31 11:36:00|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|43358.5|43338.5|3
1643628970000|2022-01-31 11:36:10|43356|43336|43356|43336|43361|43341|43356|43336|2
1643628980000|2022-01-31 11:36:20|||||||||1
1643628990000|2022-01-31 11:36:30|43358.5|43338.5|43356|43336|43358.5|43338.5|43356|43336|6
1643629000000|2022-01-31 11:36:40|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|43353.5|43333.5|0
1643629010000|2022-01-31 11:36:50|43354.3|43334.3|43358.5|43338.5|43358.5|43338.5|43354.3|43334.3|1
1643629020000|2022-01-31 11:37:00|43359.3|43339.3|43356|43336|43361|43341|43356|43336|2
1643629030000|2022-01-31 11:37:10|43358.5|43338.5|43353.5|43333.5|43358.5|43338.5|43353.5|43333.5|2
1643629040000|2022-01-31 11:37:20|||||||||4
1643629050000|2022-01-31 11:37:30|43351|43331|43351|43331|43351|43331|43351|43331|2
1643629060000|2022-01-31 11:37:40|||||||||1
1643629080000|2022-01-31 11:38:00|43351.8|43331.8|43346|43326|43353.5|43333.5|43346|43326|9
1643629090000|2022-01-31 11:38:10|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|1
1643629100000|2022-01-31 11:38:20|43346|43326|43328.5|43308.5|43346|43326|43322.8|43302.8|29
1643629110000|2022-01-31 11:38:30|43327.8|43307.8|43331|43311|43331|43311|43326|43306|4
1643629120000|2022-01-31 11:38:40|43332.5|43312.5|43338.5|43318.5|43338.5|43318.5|43332.5|43312.5|2
1643629130000|2022-01-31 11:38:50|43340.3|43320.3|43338.5|43318.5|43340.3|43320.3|43338.5|43318.5|6
1643629140000|2022-01-31 11:39:00|43337.8|43317.8|43338.5|43318.5|43340.3|43320.3|43335.3|43315.3|3
1643629150000|2022-01-31 11:39:10|43335.3|43315.3|43331|43311|43335.3|43315.3|43330.3|43310.3|9
1643629160000|2022-01-31 11:39:20|43336|43316|43336|43316|43336|43316|43336|43316|2
1643629170000|2022-01-31 11:39:30|43337.8|43317.8|43338.5|43318.5|43338.5|43318.5|43336|43316|4
1643629180000|2022-01-31 11:39:40|43339.3|43319.3|43338.5|43318.5|43339.3|43319.3|43338.5|43318.5|0
1643629190000|2022-01-31 11:39:50|43337.8|43317.8|43338.5|43318.5|43338.5|43318.5|43336|43316|3
1643629200000|2022-01-31 11:40:00|43341|43321|43338.5|43318.5|43343.5|43323.5|43338.5|43318.5|1
1643629210000|2022-01-31 11:40:10|43339.3|43319.3|43341|43321|43341|43321|43338.5|43318.5|2
1643629220000|2022-01-31 11:40:20|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|1
1643629230000|2022-01-31 11:40:30|43341|43321|43341|43321|43341|43321|43341|43321|3
1643629240000|2022-01-31 11:40:40|43341.8|43321.8|43341|43321|43343.5|43323.5|43341|43321|2
1643629250000|2022-01-31 11:40:50|43343.5|43323.5|43343.5|43323.5|43346|43326|43343.5|43323.5|2
1643629260000|2022-01-31 11:41:00|43342.8|43322.8|43340.3|43320.3|43343.5|43323.5|43338.5|43318.5|7
1643629270000|2022-01-31 11:41:10|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|1
1643629280000|2022-01-31 11:41:20|43341|43321|43344.3|43324.3|43344.3|43324.3|43338.5|43318.5|3
1643629290000|2022-01-31 11:41:30|43343.5|43323.5|43346|43326|43346.8|43326.8|43341|43321|0
1643629300000|2022-01-31 11:41:40|43345.3|43325.3|43343.5|43323.5|43346.8|43326.8|43343.5|43323.5|1
1643629310000|2022-01-31 11:41:50|43344.3|43324.3|43341|43321|43346|43326|43341|43321|1
1643629320000|2022-01-31 11:42:00|||||||||1
1643629330000|2022-01-31 11:42:10|43338.5|43318.5|43343.5|43323.5|43343.5|43323.5|43338.5|43318.5|9
1643629340000|2022-01-31 11:42:20|43345.3|43325.3|43340.3|43320.3|43345.3|43325.3|43340.3|43320.3|2
1643629350000|2022-01-31 11:42:30|43341|43321|43341|43321|43341|43321|43336.8|43316.8|2
1643629360000|2022-01-31 11:42:40|||||||||3
1643629370000|2022-01-31 11:42:50|43339.3|43319.3|43341|43321|43341|43321|43338.5|43318.5|4
1643629380000|2022-01-31 11:43:00|43346|43326|43346|43326|43348.5|43328.5|43345.3|43325.3|5
1643629390000|2022-01-31 11:43:10|43345.3|43325.3|43346|43326|43346|43326|43343.5|43323.5|1
1643629400000|2022-01-31 11:43:20|43345.3|43325.3|43341|43321|43345.3|43325.3|43341|43321|0
1643629420000|2022-01-31 11:43:40|43344.3|43324.3|43346|43326|43348.5|43328.5|43344.3|43324.3|3
1643629430000|2022-01-31 11:43:50|43345.3|43325.3|43341.8|43321.8|43345.3|43325.3|43341.8|43321.8|2
1643629440000|2022-01-31 11:44:00|||||||||4
1643629450000|2022-01-31 11:44:10|43343.5|43323.5|43343.5|43323.5|43343.5|43323.5|43341|43321|3
1643629460000|2022-01-31 11:44:20|43342.8|43322.8|43341|43321|43343.5|43323.5|43341|43321|3
1643629470000|2022-01-31 11:44:30|43339.3|43319.3|43338.5|43318.5|43341|43321|43338.5|43318.5|1
1643629480000|2022-01-31 11:44:40|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|1
1643629490000|2022-01-31 11:44:50|43335.3|43315.3|43328.5|43308.5|43335.3|43315.3|43326|43306|9
1643629500000|2022-01-31 11:45:00|43326|43306|43325.3|43305.3|43328.5|43308.5|43325.3|43305.3|7
1643629510000|2022-01-31 11:45:10|43326|43306|43327.8|43307.8|43327.8|43307.8|43326|43306|4
1643629520000|2022-01-31 11:45:20|43326|43306|43331|43311|43331|43311|43326|43306|2
1643629530000|2022-01-31 11:45:30|43328.5|43308.5|43341|43321|43341|43321|43328.5|43308.5|7
1643629540000|2022-01-31 11:45:40|43343.5|43323.5|43361|43341|43361|43341|43343.5|43323.5|4
1643629550000|2022-01-31 11:45:50|||||||||1
1643629560000|2022-01-31 11:46:00|43361.8|43341.8|43370.3|43350.3|43371|43351|43361.8|43341.8|3
1643629570000|2022-01-31 11:46:10|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|43368.5|43348.5|0
1643629580000|2022-01-31 11:46:20|43367.8|43347.8|43368.5|43348.5|43371|43351|43366|43346|3
1643629590000|2022-01-31 11:46:30|43367.8|43347.8|43367.8|43347.8|43368.5|43348.5|43363.5|43343.5|7
1643629600000|2022-01-31 11:46:40|43368.5|43348.5|43371|43351|43372.8|43352.8|43366|43346|7
1643629610000|2022-01-31 11:46:50|43368.5|43348.5|43371|43351|43371|43351|43368.5|43348.5|0
1643629620000|2022-01-31 11:47:00|43376|43356|43385.3|43365.3|43386|43366|43376|43356|8
1643629630000|2022-01-31 11:47:10|43384.3|43364.3|43398.5|43378.5|43401|43381|43384.3|43364.3|12
1643629640000|2022-01-31 11:47:20|43401|43381|43403.5|43383.5|43403.5|43383.5|43401|43381|6
1643629650000|2022-01-31 11:47:30|43406|43386|43408.5|43388.5|43408.5|43388.5|43406|43386|4
1643629660000|2022-01-31 11:47:40|43406|43386|43404.3|43384.3|43406|43386|43404.3|43384.3|3
1643629670000|2022-01-31 11:47:50|43403.5|43383.5|43390.3|43370.3|43403.5|43383.5|43390.3|43370.3|6
1643629680000|2022-01-31 11:48:00|43389.6|43369.6|43381|43361|43389.6|43369.6|43381|43361|1
1643629690000|2022-01-31 11:48:10|||||||||1
1643629700000|2022-01-31 11:48:20|43380.3|43360.3|43378.5|43358.5|43380.3|43360.3|43378.5|43358.5|1
1643629710000|2022-01-31 11:48:30|43381|43361|43381|43361|43381|43361|43381|43361|0
1643629720000|2022-01-31 11:48:40|43380.3|43360.3|43381|43361|43381|43361|43378.5|43358.5|7
1643629730000|2022-01-31 11:48:50|43381.8|43361.8|43383.5|43363.5|43383.5|43363.5|43381.8|43361.8|0
1643629740000|2022-01-31 11:49:00|43382.8|43362.8|43381|43361|43382.8|43362.8|43381|43361|0
1643629750000|2022-01-31 11:49:10|43378.5|43358.5|43381|43361|43381|43361|43378.5|43358.5|3
1643629760000|2022-01-31 11:49:20|43380.3|43360.3|43381|43361|43381|43361|43378.5|43358.5|0
1643629770000|2022-01-31 11:49:30|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|43378.5|43358.5|0
1643629790000|2022-01-31 11:49:50|43377.8|43357.8|43381|43361|43381|43361|43377.8|43357.8|0
1643629800000|2022-01-31 11:50:00|43378.5|43358.5|43376.8|43356.8|43381|43361|43376|43356|5
1643629810000|2022-01-31 11:50:10|43378.5|43358.5|43386|43366|43386|43366|43377.8|43357.8|2
1643629820000|2022-01-31 11:50:20|43386.8|43366.8|43391|43371|43391|43371|43386.8|43366.8|2
1643629830000|2022-01-31 11:50:30|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|43393.5|43373.5|0
1643629840000|2022-01-31 11:50:40|43391.8|43371.8|43391|43371|43391.8|43371.8|43391|43371|1
1643629850000|2022-01-31 11:50:50|43391.8|43371.8|43393.5|43373.5|43393.5|43373.5|43391.8|43371.8|1
1643629860000|2022-01-31 11:51:00|43396|43376|43401|43381|43401|43381|43396|43376|3
1643629870000|2022-01-31 11:51:10|43403.5|43383.5|43408.5|43388.5|43408.5|43388.5|43403.5|43383.5|5
1643629880000|2022-01-31 11:51:20|43416|43396|43421|43401|43421|43401|43416|43396|3
1643629890000|2022-01-31 11:51:30|43418.5|43398.5|43431|43411|43431|43411|43418.5|43398.5|11
1643629900000|2022-01-31 11:51:40|43433.5|43413.5|43434.3|43414.3|43434.3|43414.3|43431.8|43411.8|7
1643629910000|2022-01-31 11:51:50|43436|43416|43443.5|43423.5|43446|43426|43436|43416|10
1643629920000|2022-01-31 11:52:00|43446|43426|43443.5|43423.5|43446|43426|43441|43421|14
1643629930000|2022-01-31 11:52:10|43441|43421|43443.5|43423.5|43443.5|43423.5|43441|43421|2
1643629940000|2022-01-31 11:52:20|43441|43421|43448.5|43428.5|43448.5|43428.5|43441|43421|5
1643629950000|2022-01-31 11:52:30|43451|43431|43451|43431|43453.5|43433.5|43451|43431|5
1643629960000|2022-01-31 11:52:40|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|43449.3|43429.3|0
1643629970000|2022-01-31 11:52:50|43451.8|43431.8|43453.5|43433.5|43453.5|43433.5|43451|43431|10
1643629980000|2022-01-31 11:53:00|43456|43436|43454.3|43434.3|43456.8|43436.8|43448.5|43428.5|6
1643629990000|2022-01-31 11:53:10|43451.8|43431.8|43443.5|43423.5|43451.8|43431.8|43441|43421|3
1643630000000|2022-01-31 11:53:20|43441|43421|43436|43416|43441|43421|43431|43411|4
1643630010000|2022-01-31 11:53:30|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|43433.5|43413.5|3
1643630020000|2022-01-31 11:53:40|43431|43411|43433.5|43413.5|43433.5|43413.5|43431|43411|0
1643630040000|2022-01-31 11:54:00|43431|43411|43430.3|43410.3|43431|43411|43428.5|43408.5|3
1643630050000|2022-01-31 11:54:10|43431|43411|43431|43411|43431|43411|43431|43411|2
1643630060000|2022-01-31 11:54:20|43433.5|43413.5|43431|43411|43433.5|43413.5|43431|43411|0
1643630070000|2022-01-31 11:54:30|43433.5|43413.5|43436|43416|43438.5|43418.5|43433.5|43413.5|8
1643630080000|2022-01-31 11:54:40|43433.5|43413.5|43433.5|43413.5|43436|43416|43432.8|43412.8|4
1643630090000|2022-01-31 11:54:50|43434.3|43414.3|43436|43416|43436|43416|43434.3|43414.3|4
1643630100000|2022-01-31 11:55:00|43436.8|43416.8|43443.5|43423.5|43446|43426|43436.8|43416.8|2
1643630110000|2022-01-31 11:55:10|||||||||1
1643630120000|2022-01-31 11:55:20|43444.3|43424.3|43451|43431|43453.5|43433.5|43443.5|43423.5|2
1643630130000|2022-01-31 11:55:30|43451.8|43431.8|43451.8|43431.8|43453.5|43433.5|43451|43431|1
1643630140000|2022-01-31 11:55:40|43451|43431|43461|43441|43461|43441|43451|43431|3
1643630150000|2022-01-31 11:55:50|43466|43446|43466|43446|43466|43446|43466|43446|4
1643630160000|2022-01-31 11:56:00|43466.8|43446.8|43461|43441|43471|43451|43461|43441|5
1643630170000|2022-01-31 11:56:10|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|43461.8|43441.8|1
1643630190000|2022-01-31 11:56:30|43466|43446|43469.3|43449.3|43469.3|43449.3|43466|43446|4
1643630200000|2022-01-31 11:56:40|43474.3|43454.3|43479.3|43459.3|43479.3|43459.3|43474.3|43454.3|1
1643630210000|2022-01-31 11:56:50|43481|43461|43481|43461|43483.5|43463.5|43481|43461|3
1643630220000|2022-01-31 11:57:00|43483.5|43463.5|43483.5|43463.5|43483.5|43463.5|43481|43461|3
1643630250000|2022-01-31 11:57:30|43488.5|43468.5|43491|43471|43491|43471|43488.5|43468.5|2
1643630260000|2022-01-31 11:57:40|||||||||1
1643630270000|2022-01-31 11:57:50|43490.3|43470.3|43485.3|43465.3|43490.3|43470.3|43485.3|43465.3|4
1643630280000|2022-01-31 11:58:00|43486|43466|43477.8|43457.8|43486|43466|43477.8|43457.8|8
1643630290000|2022-01-31 11:58:10|43478.5|43458.5|43476|43456|43478.5|43458.5|43476|43456|2
1643630300000|2022-01-31 11:58:20|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|43473.5|43453.5|3
1643630310000|2022-01-31 11:58:30|43472.8|43452.8|43468.5|43448.5|43472.8|43452.8|43468.5|43448.5|1
1643630320000|2022-01-31 11:58:40|43471|43451|43468.5|43448.5|43471|43451|43467.8|43447.8|1
1643630330000|2022-01-31 11:58:50|43467.8|43447.8|43466|43446|43467.8|43447.8|43466|43446|0
1643630340000|2022-01-31 11:59:00|43463.5|43443.5|43462.8|43442.8|43463.5|43443.5|43462.8|43442.8|5
1643630350000|2022-01-31 11:59:10|43461|43441|43458.5|43438.5|43461|43441|43458.5|43438.5|1
1643630360000|2022-01-31 11:59:20|43456|43436|43451|43431|43456|43436|43451|43431|1
1643630370000|2022-01-31 11:59:30|43450.3|43430.3|43451|43431|43451|43431|43443.5|43423.5|11
1643630380000|2022-01-31 11:59:40|43448.5|43428.5|43448.5|43428.5|43451|43431|43448.5|43428.5|2
1643630390000|2022-01-31 11:59:50|43449.3|43429.3|43443.5|43423.5|43451|43431|43442.8|43422.8|4
1643630400000|2022-01-31 12:00:00|43442.8|43422.8|43456|43436|43456|43436|43439.3|43419.3|12
1643630410000|2022-01-31 12:00:10|43436.8|43416.8|43438.5|43418.5|43438.5|43418.5|43433.5|43413.5|7
1643630420000|2022-01-31 12:00:20|43441|43421|43433.5|43413.5|43441|43421|43433.5|43413.5|3
1643630430000|2022-01-31 12:00:30|43432.8|43412.8|43431|43411|43433.5|43413.5|43431|43411|2
1643630440000|2022-01-31 12:00:40|43430.3|43410.3|43422.8|43402.8|43430.3|43410.3|43422.8|43402.8|4
1643630450000|2022-01-31 12:00:50|43420.3|43400.3|43422.8|43402.8|43422.8|43402.8|43420.3|43400.3|2
1643630460000|2022-01-31 12:01:00|43423.5|43403.5|43428.5|43408.5|43431|43411|43423.5|43403.5|6
1643630470000|2022-01-31 12:01:10|43426|43406|43428.5|43408.5|43431|43411|43423.5|43403.5|0
1643630480000|2022-01-31 12:01:20|43426|43406|43427.8|43407.8|43430.3|43410.3|43423.5|43403.5|3
1643630490000|2022-01-31 12:01:30|43426|43406|43427.8|43407.8|43428.5|43408.5|43426|43406|0
1643630500000|2022-01-31 12:01:40|43430.3|43410.3|43430.3|43410.3|43432.8|43412.8|43430.3|43410.3|2
1643630510000|2022-01-31 12:01:50|43434.6|43414.6|43434.6|43414.6|43434.6|43414.6|43432.1|43412.1|2
1643630520000|2022-01-31 12:02:00|43435.3|43415.3|43433.5|43413.5|43436|43416|43432.8|43412.8|2
1643630530000|2022-01-31 12:02:10|43428.5|43408.5|43428.5|43408.5|43428.5|43408.5|43427.8|43407.8|0
1643630540000|2022-01-31 12:02:20|43426.8|43406.8|43423.5|43403.5|43426.8|43406.8|43421|43401|1
1643630550000|2022-01-31 12:02:30|43421|43401|43421|43401|43423.5|43403.5|43421|43401|0
1643630570000|2022-01-31 12:02:50|43418.5|43398.5|43423.5|43403.5|43423.5|43403.5|43418.5|43398.5|2
1643630580000|2022-01-31 12:03:00|43422.8|43402.8|43418.5|43398.5|43422.8|43402.8|43418.5|43398.5|0
1643630590000|2022-01-31 12:03:10|43419.3|43399.3|43418.5|43398.5|43421|43401|43418.5|43398.5|0
1643630600000|2022-01-31 12:03:20|43421|43401|43408.5|43388.5|43421|43401|43408.5|43388.5|2
1643630610000|2022-01-31 12:03:30|43411|43391|43398.5|43378.5|43411|43391|43396|43376|7
1643630620000|2022-01-31 12:03:40|43401|43381|43400.3|43380.3|43401|43381|43398.5|43378.5|5
1643630630000|2022-01-31 12:03:50|43396|43376|43388.5|43368.5|43397.8|43377.8|43388.5|43368.5|6
1643630640000|2022-01-31 12:04:00|43386|43366|43383.5|43363.5|43388.5|43368.5|43382.8|43362.8|9
1643630650000|2022-01-31 12:04:10|43384.3|43364.3|43388.5|43368.5|43391|43371|43384.3|43364.3|3
1643630660000|2022-01-31 12:04:20|43387.8|43367.8|43381|43361|43388.5|43368.5|43381|43361|4
1643630670000|2022-01-31 12:04:30|43377.8|43357.8|43378.5|43358.5|43378.5|43358.5|43371|43351|4
1643630680000|2022-01-31 12:04:40|43376.8|43356.8|43378.5|43358.5|43378.5|43358.5|43376|43356|4
1643630690000|2022-01-31 12:04:50|43377.8|43357.8|43363.5|43343.5|43377.8|43357.8|43361|43341|10
1643630700000|2022-01-31 12:05:00|43368.5|43348.5|43366|43346|43368.5|43348.5|43366|43346|2
1643630710000|2022-01-31 12:05:10|43367.5|43347.5|43376|43356|43376|43356|43367.5|43347.5|0
1643630720000|2022-01-31 12:05:20|43378.5|43358.5|43371|43351|43381|43361|43371|43351|1
1643630730000|2022-01-31 12:05:30|43376|43356|43383.5|43363.5|43383.5|43363.5|43376|43356|4
1643630740000|2022-01-31 12:05:40|43381|43361|43378.5|43358.5|43381|43361|43378.5|43358.5|5
1643630750000|2022-01-31 12:05:50|43379.3|43359.3|43379.3|43359.3|43383.5|43363.5|43379.3|43359.3|2
1643630760000|2022-01-31 12:06:00|43383.5|43363.5|43378.5|43358.5|43383.5|43363.5|43378.5|43358.5|1
1643630770000|2022-01-31 12:06:10|43376.8|43356.8|43378.5|43358.5|43378.5|43358.5|43376.8|43356.8|4
1643630780000|2022-01-31 12:06:20|43379.3|43359.3|43373.5|43353.5|43381|43361|43373.5|43353.5|2
1643630790000|2022-01-31 12:06:30|43371|43351|43363.5|43343.5|43371|43351|43363.5|43343.5|6
1643630800000|2022-01-31 12:06:40|43361|43341|43360.3|43340.3|43361|43341|43360.3|43340.3|2
1643630810000|2022-01-31 12:06:50|43359.6|43339.6|43356|43336|43359.6|43339.6|43356|43336|0
1643630820000|2022-01-31 12:07:00|43356.8|43336.8|43363.5|43343.5|43366|43346|43356|43336|12
1643630830000|2022-01-31 12:07:10|43362.8|43342.8|43348.5|43328.5|43362.8|43342.8|43348.5|43328.5|8
1643630840000|2022-01-31 12:07:20|43347.8|43327.8|43341|43321|43348.5|43328.5|43341|43321|23
1643630850000|2022-01-31 12:07:30|43340.3|43320.3|43346|43326|43346|43326|43329.3|43309.3|17
1643630860000|2022-01-31 12:07:40|43348.5|43328.5|43346.8|43326.8|43348.5|43328.5|43346|43326|11
1643630870000|2022-01-31 12:07:50|43348.5|43328.5|43348.5|43328.5|43349.3|43329.3|43348.5|43328.5|9
1643630880000|2022-01-31 12:08:00|43351|43331|43346.8|43326.8|43351|43331|43346.8|43326.8|9
1643630890000|2022-01-31 12:08:10|43346|43326|43346.8|43326.8|43346.8|43326.8|43343.5|43323.5|11
1643630900000|2022-01-31 12:08:20|43346|43326|43344.3|43324.3|43351|43331|43344.3|43324.3|16
1643630910000|2022-01-31 12:08:30|43345|43325|43323.5|43303.5|43345|43325|43323.5|43303.5|9
1643630920000|2022-01-31 12:08:40|43322.8|43302.8|43318.5|43298.5|43323.5|43303.5|43318.5|43298.5|2
1643630930000|2022-01-31 12:08:50|43321|43301|43303.5|43283.5|43321|43301|43302.8|43282.8|19
1643630940000|2022-01-31 12:09:00|43309.3|43289.3|43315.3|43295.3|43321|43301|43309.3|43289.3|12
1643630950000|2022-01-31 12:09:10|43314.6|43294.6|43318.5|43298.5|43318.5|43298.5|43314.6|43294.6|4
1643630960000|2022-01-31 12:09:20|43319.3|43299.3|43321|43301|43321|43301|43319.3|43299.3|2
1643630970000|2022-01-31 12:09:30|43321.8|43301.8|43321|43301|43323.5|43303.5|43321|43301|0
1643630980000|2022-01-31 12:09:40|43320.3|43300.3|43318.5|43298.5|43321|43301|43318.5|43298.5|2
1643630990000|2022-01-31 12:09:50|43316|43296|43316|43296|43317.8|43297.8|43315.3|43295.3|13
1643631000000|2022-01-31 12:10:00|43317.8|43297.8|43328.5|43308.5|43328.5|43308.5|43316|43296|14
1643631010000|2022-01-31 12:10:10|43331|43311|43328.5|43308.5|43333.5|43313.5|43328.5|43308.5|3
1643631020000|2022-01-31 12:10:20|43329.3|43309.3|43331|43311|43333.5|43313.5|43328.5|43308.5|8
1643631030000|2022-01-31 12:10:30|43333.5|43313.5|43341|43321|43343.5|43323.5|43333.5|43313.5|3
1643631040000|2022-01-31 12:10:40|43341.8|43321.8|43341|43321|43343.5|43323.5|43341|43321|2
1643631050000|2022-01-31 12:10:50|43343.5|43323.5|43346.8|43326.8|43346.8|43326.8|43343.5|43323.5|2
1643631060000|2022-01-31 12:11:00|43353.5|43333.5|43356.8|43336.8|43356.8|43336.8|43353.5|43333.5|3
1643631070000|2022-01-31 12:11:10|43358.5|43338.5|43364.3|43344.3|43364.3|43344.3|43356.8|43336.8|2
1643631080000|2022-01-31 12:11:20|43363.5|43343.5|43367.5|43347.5|43367.5|43347.5|43361.8|43341.8|3
1643631090000|2022-01-31 12:11:30|43365|43345|43364.3|43344.3|43365|43345|43364.3|43344.3|0
1643631100000|2022-01-31 12:11:40|43363.5|43343.5|43364.3|43344.3|43365|43345|43362.5|43342.5|1
1643631110000|2022-01-31 12:11:50|43363.5|43343.5|43353.5|43333.5|43363.5|43343.5|43353.5|43333.5|5
1643631120000|2022-01-31 12:12:00|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|2
1643631130000|2022-01-31 12:12:10|43351|43331|43348.5|43328.5|43351|43331|43346|43326|3
1643631140000|2022-01-31 12:12:20|43347.8|43327.8|43333.5|43313.5|43347.8|43327.8|43333.5|43313.5|2
1643631150000|2022-01-31 12:12:30|43338.5|43318.5|43341|43321|43341|43321|43338.5|43318.5|4
1643631160000|2022-01-31 12:12:40|43343.5|43323.5|43353.5|43333.5|43353.5|43333.5|43343.5|43323.5|1
1643631170000|2022-01-31 12:12:50|43356|43336|43356|43336|43356|43336|43356|43336|0
1643631180000|2022-01-31 12:13:00|43353.5|43333.5|43356.8|43336.8|43356.8|43336.8|43353.5|43333.5|8
1643631190000|2022-01-31 12:13:10|43359.3|43339.3|43381|43361|43381|43361|43359.3|43339.3|20
1643631200000|2022-01-31 12:13:20|||||||||2
1643631210000|2022-01-31 12:13:30|43380.3|43360.3|43376|43356|43380.3|43360.3|43374.3|43354.3|7
1643631220000|2022-01-31 12:13:40|43371.8|43351.8|43373.5|43353.5|43373.5|43353.5|43371.8|43351.8|3
1643631230000|2022-01-31 12:13:50|43371|43351|43371|43351|43371|43351|43369.3|43349.3|1
1643631240000|2022-01-31 12:14:00|43371.8|43351.8|43351|43331|43376|43356|43351|43331|13
1643631250000|2022-01-31 12:14:10|43352.8|43332.8|43351|43331|43353.5|43333.5|43351|43331|6
1643631260000|2022-01-31 12:14:20|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|43348.5|43328.5|1
1643631270000|2022-01-31 12:14:30|43351|43331|43343.5|43323.5|43351|43331|43341|43321|5
1643631280000|2022-01-31 12:14:40|43341.8|43321.8|43343.5|43323.5|43346|43326|43341.8|43321.8|1
1643631290000|2022-01-31 12:14:50|43341|43321|43341|43321|43341|43321|43341|43321|0
1643631300000|2022-01-31 12:15:00|43338.5|43318.5|43338.5|43318.5|43338.5|43318.5|43336|43316|4
1643631310000|2022-01-31 12:15:10|43336|43316|43337.8|43317.8|43338.5|43318.5|43336|43316|0
1643631320000|2022-01-31 12:15:20|43336|43316|43336|43316|43341|43321|43336|43316|2
1643631330000|2022-01-31 12:15:30|43341|43321|43341|43321|43341|43321|43341|43321|1
1643631340000|2022-01-31 12:15:40|43339.3|43319.3|43341.8|43321.8|43341.8|43321.8|43338.5|43318.5|6
1643631350000|2022-01-31 12:15:50|43341|43321|43341.8|43321.8|43342.8|43322.8|43338.5|43318.5|3
1643631360000|2022-01-31 12:16:00|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|2
1643631370000|2022-01-31 12:16:10|43341|43321|43336|43316|43341|43321|43336|43316|1
1643631380000|2022-01-31 12:16:20|43336.8|43316.8|43341|43321|43341|43321|43336.8|43316.8|0
1643631390000|2022-01-31 12:16:30|43341.8|43321.8|43341|43321|43341.8|43321.8|43338.5|43318.5|1
1643631400000|2022-01-31 12:16:40|43341.8|43321.8|43341.8|43321.8|43341.8|43321.8|43341|43321|4
1643631410000|2022-01-31 12:16:50|43344.3|43324.3|43338.5|43318.5|43346|43326|43338.5|43318.5|3
1643631420000|2022-01-31 12:17:00|43341|43321|43338.5|43318.5|43341|43321|43338.5|43318.5|2
1643631430000|2022-01-31 12:17:10|43336|43316|43316.8|43296.8|43336|43316|43316.8|43296.8|6
1643631440000|2022-01-31 12:17:20|43316|43296|43315.3|43295.3|43316.8|43296.8|43315.3|43295.3|4
1643631450000|2022-01-31 12:17:30|43313.5|43293.5|43316|43296|43316|43296|43313.5|43293.5|1
1643631460000|2022-01-31 12:17:40|43317.5|43297.5|43324.3|43304.3|43324.3|43304.3|43317.5|43297.5|3
1643631470000|2022-01-31 12:17:50|43325|43305|43324.3|43304.3|43325|43305|43324.3|43304.3|0
1643631480000|2022-01-31 12:18:00|43323.5|43303.5|43319.3|43299.3|43323.5|43303.5|43319.3|43299.3|2
1643631490000|2022-01-31 12:18:10|43321|43301|43316.8|43296.8|43321|43301|43315.3|43295.3|2
1643631500000|2022-01-31 12:18:20|43316|43296|43315.3|43295.3|43316|43296|43315.3|43295.3|1
1643631510000|2022-01-31 12:18:30|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|43313.5|43293.5|0
1643631520000|2022-01-31 12:18:40|43311|43291|43316.8|43296.8|43316.8|43296.8|43311|43291|1
1643631530000|2022-01-31 12:18:50|43316|43296|43316.8|43296.8|43317.5|43297.5|43311|43291|11
1643631540000|2022-01-31 12:19:00|43319.3|43299.3|43323.5|43303.5|43323.5|43303.5|43318.5|43298.5|4
1643631550000|2022-01-31 12:19:10|43322.8|43302.8|43323.5|43303.5|43323.5|43303.5|43321|43301|1
1643631560000|2022-01-31 12:19:20|43324.3|43304.3|43324.3|43304.3|43324.3|43304.3|43323.5|43303.5|0
1643631570000|2022-01-31 12:19:30|43323.5|43303.5|43323.5|43303.5|43324.3|43304.3|43323.5|43303.5|0
1643631580000|2022-01-31 12:19:40|43321.8|43301.8|43321|43301|43323.5|43303.5|43321|43301|3
1643631590000|2022-01-31 12:19:50|43324.3|43304.3|43326|43306|43326|43306|43323.5|43303.5|2
1643631600000|2022-01-31 12:20:00|43328.5|43308.5|43326|43306|43332.8|43312.8|43326|43306|9
1643631610000|2022-01-31 12:20:10|43326.8|43306.8|43326|43306|43328.5|43308.5|43326|43306|2
1643631620000|2022-01-31 12:20:20|||||||||1
1643631630000|2022-01-31 12:20:30|43325.3|43305.3|43326|43306|43326|43306|43323.5|43303.5|6
1643631640000|2022-01-31 12:20:40|43325.3|43305.3|43324.3|43304.3|43325.3|43305.3|43320.3|43300.3|0
1643631650000|2022-01-31 12:20:50|43325|43305|43325|43305|43325|43305|43325|43305|0
1643631660000|2022-01-31 12:21:00|43324.3|43304.3|43315.3|43295.3|43324.3|43304.3|43315.3|43295.3|3
1643631670000|2022-01-31 12:21:10|43312.8|43292.8|43313.5|43293.5|43313.5|43293.5|43311|43291|1
1643631690000|2022-01-31 12:21:30|43311.8|43291.8|43316|43296|43316|43296|43311.8|43291.8|1
1643631700000|2022-01-31 12:21:40|43316.8|43296.8|43319.3|43299.3|43323.5|43303.5|43316.8|43296.8|2
1643631710000|2022-01-31 12:21:50|43321.8|43301.8|43318.5|43298.5|43323.5|43303.5|43316.8|43296.8|1
1643631720000|2022-01-31 12:22:00|43319.3|43299.3|43318.5|43298.5|43321|43301|43317.8|43297.8|1
1643631730000|2022-01-31 12:22:10|43317.8|43297.8|43308.5|43288.5|43317.8|43297.8|43308.5|43288.5|1
1643631740000|2022-01-31 12:22:20|43310.3|43290.3|43310.3|43290.3|43310.3|43290.3|43310.3|43290.3|8
1643631750000|2022-01-31 12:22:30|43311|43291|43318.5|43298.5|43321|43301|43311|43291|6
1643631760000|2022-01-31 12:22:40|43317.8|43297.8|43318.5|43298.5|43318.5|43298.5|43315.3|43295.3|4
1643631770000|2022-01-31 12:22:50|43316.8|43296.8|43316.8|43296.8|43318.5|43298.5|43316.8|43296.8|0
1643631780000|2022-01-31 12:23:00|43316|43296|43316.8|43296.8|43316.8|43296.8|43313.5|43293.5|1
1643631790000|2022-01-31 12:23:10|43318.5|43298.5|43321.8|43301.8|43321.8|43301.8|43318.5|43298.5|1
1643631800000|2022-01-31 12:23:20|43321|43301|43318.5|43298.5|43321|43301|43318.5|43298.5|0
1643631810000|2022-01-31 12:23:30|43316.8|43296.8|43311|43291|43316.8|43296.8|43311|43291|2
1643631820000|2022-01-31 12:23:40|43310.3|43290.3|43308.5|43288.5|43310.3|43290.3|43306|43286|1
1643631830000|2022-01-31 12:23:50|43306|43286|43306|43286|43306|43286|43306|43286|3
1643631840000|2022-01-31 12:24:00|43303.5|43283.5|43301|43281|43306|43286|43301|43281|0
1643631850000|2022-01-31 12:24:10|43302.8|43282.8|43294.3|43274.3|43302.8|43282.8|43294.3|43274.3|15
1643631860000|2022-01-31 12:24:20|43296|43276|43301.8|43281.8|43303.5|43283.5|43296|43276|4
1643631870000|2022-01-31 12:24:30|43305|43285|43309.3|43289.3|43309.3|43289.3|43301.8|43281.8|4
1643631880000|2022-01-31 12:24:40|43306.8|43286.8|43303.5|43283.5|43308.5|43288.5|43303.5|43283.5|2
1643631890000|2022-01-31 12:24:50|43301|43281|43303.5|43283.5|43303.5|43283.5|43301|43281|0
1643631900000|2022-01-31 12:25:00|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|43304.3|43284.3|2
1643631910000|2022-01-31 12:25:10|43305|43285|43311|43291|43311|43291|43305|43285|1
1643631920000|2022-01-31 12:25:20|43310.3|43290.3|43306|43286|43310.3|43290.3|43306|43286|2
1643631930000|2022-01-31 12:25:30|43308.5|43288.5|43306|43286|43308.5|43288.5|43306|43286|1
1643631940000|2022-01-31 12:25:40|43303.5|43283.5|43306|43286|43306|43286|43303.5|43283.5|0
1643631950000|2022-01-31 12:25:50|43303.5|43283.5|43309.3|43289.3|43309.3|43289.3|43303.5|43283.5|2
1643631960000|2022-01-31 12:26:00|43308.5|43288.5|43306.8|43286.8|43311.8|43291.8|43306.8|43286.8|5
1643631970000|2022-01-31 12:26:10|43306|43286|43311|43291|43311|43291|43306|43286|1
1643631980000|2022-01-31 12:26:20|43313.5|43293.5|43326|43306|43326|43306|43311.8|43291.8|2
1643631990000|2022-01-31 12:26:30|43323.5|43303.5|43323.5|43303.5|43326|43306|43323.5|43303.5|1
1643632000000|2022-01-31 12:26:40|43321|43301|43316|43296|43323.5|43303.5|43316|43296|1
1643632010000|2022-01-31 12:26:50|43315.3|43295.3|43301|43281|43315.3|43295.3|43301|43281|4
1643632020000|2022-01-31 12:27:00|43303.5|43283.5|43311.8|43291.8|43311.8|43291.8|43303.5|43283.5|2
1643632030000|2022-01-31 12:27:10|43313.5|43293.5|43316|43296|43316|43296|43311.8|43291.8|1
1643632040000|2022-01-31 12:27:20|43316.8|43296.8|43316|43296|43318.5|43298.5|43316|43296|2
1643632050000|2022-01-31 12:27:30|43318.5|43298.5|43324.3|43304.3|43324.3|43304.3|43318.5|43298.5|1
1643632060000|2022-01-31 12:27:40|43325|43305|43326|43306|43326|43306|43324.3|43304.3|3
1643632070000|2022-01-31 12:27:50|43324.3|43304.3|43326.8|43306.8|43326.8|43306.8|43323.5|43303.5|6
1643632080000|2022-01-31 12:28:00|43328.5|43308.5|43326|43306|43331|43311|43323.5|43303.5|4
1643632090000|2022-01-31 12:28:10|43328.5|43308.5|43331|43311|43331|43311|43326|43306|0
1643632100000|2022-01-31 12:28:20|43333.5|43313.5|43333.5|43313.5|43333.5|43313.5|43331.8|43311.8|1
1643632110000|2022-01-31 12:28:30|43334.3|43314.3|43336|43316|43336|43316|43334.3|43314.3|2
1643632120000|2022-01-31 12:28:40|43336.8|43316.8|43343.5|43323.5|43343.5|43323.5|43336.8|43316.8|4
1643632130000|2022-01-31 12:28:50|43346|43326|43341.8|43321.8|43346|43326|43341.8|43321.8|3
1643632140000|2022-01-31 12:29:00|43341|43321|43336.8|43316.8|43351|43331|43336|43316|10
1643632150000|2022-01-31 12:29:10|43337.5|43317.5|43341|43321|43341.8|43321.8|43336.8|43316.8|5
1643632160000|2022-01-31 12:29:20|43342.8|43322.8|43348.5|43328.5|43348.5|43328.5|43341|43321|1
1643632170000|2022-01-31 12:29:30|43350.3|43330.3|43353.5|43333.5|43353.5|43333.5|43350.3|43330.3|0
1643632180000|2022-01-31 12:29:40|43356|43336|43366.8|43346.8|43371|43351|43356|43336|19
1643632190000|2022-01-31 12:29:50|43366|43346|43366.8|43346.8|43368.5|43348.5|43366|43346|0
1643632200000|2022-01-31 12:30:00|43368.5|43348.5|43358.5|43338.5|43368.5|43348.5|43358.5|43338.5|7
1643632210000|2022-01-31 12:30:10|43360.3|43340.3|43361|43341|43361|43341|43356.8|43336.8|3
1643632220000|2022-01-31 12:30:20|43360.3|43340.3|43356.8|43336.8|43361|43341|43356.8|43336.8|2
1643632230000|2022-01-31 12:30:30|43356|43336|43354.3|43334.3|43356|43336|43351.8|43331.8|4
1643632240000|2022-01-31 12:30:40|43356|43336|43353.5|43333.5|43356|43336|43353.5|43333.5|3
1643632250000|2022-01-31 12:30:50|43351|43331|43346|43326|43351|43331|43346|43326|2
1643632260000|2022-01-31 12:31:00|43340.3|43320.3|43331|43311|43340.3|43320.3|43328.5|43308.5|9
1643632270000|2022-01-31 12:31:10|43328.5|43308.5|43336.8|43316.8|43336.8|43316.8|43328.5|43308.5|5
1643632280000|2022-01-31 12:31:20|43339.3|43319.3|43316|43296|43339.3|43319.3|43316|43296|6
1643632290000|2022-01-31 12:31:30|43316.8|43296.8|43324.3|43304.3|43324.3|43304.3|43316|43296|11
1643632300000|2022-01-31 12:31:40|43326|43306|43316|43296|43326|43306|43316|43296|2
1643632310000|2022-01-31 12:31:50|43314.3|43294.3|43306|43286|43314.3|43294.3|43306|43286|3
1643632320000|2022-01-31 12:32:00|43308.5|43288.5|43301.8|43281.8|43308.5|43288.5|43301|43281|15
1643632330000|2022-01-31 12:32:10|43303.5|43283.5|43311|43291|43315.3|43295.3|43303.5|43283.5|5
1643632340000|2022-01-31 12:32:20|43308.5|43288.5|43306|43286|43311|43291|43303.5|43283.5|3
1643632350000|2022-01-31 12:32:30|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|5
1643632360000|2022-01-31 12:32:40|43301|43281|43298.5|43278.5|43301|43281|43298.5|43278.5|3
1643632370000|2022-01-31 12:32:50|||||||||4
1643632380000|2022-01-31 12:33:00|43297.8|43277.8|43306|43286|43306|43286|43296|43276|4
1643632390000|2022-01-31 12:33:10|43308.5|43288.5|43301.8|43281.8|43308.5|43288.5|43301|43281|8
1643632400000|2022-01-31 12:33:20|43304.3|43284.3|43301|43281|43306|43286|43301|43281|7
1643632410000|2022-01-31 12:33:30|43303.5|43283.5|43296|43276|43303.5|43283.5|43293.5|43273.5|12
1643632420000|2022-01-31 12:33:40|43295.3|43275.3|43276|43256|43295.3|43275.3|43276|43256|14
1643632430000|2022-01-31 12:33:50|43276.8|43256.8|43276|43256|43281.8|43261.8|43274.3|43254.3|23
1643632440000|2022-01-31 12:34:00|43278.5|43258.5|43287.8|43267.8|43287.8|43267.8|43276|43256|6
1643632450000|2022-01-31 12:34:10|43286|43266|43288.5|43268.5|43289.6|43269.6|43285.3|43265.3|2
1643632460000|2022-01-31 12:34:20|43290.3|43270.3|43291|43271|43298.5|43278.5|43286.8|43266.8|11
1643632470000|2022-01-31 12:34:30|43296.8|43276.8|43311.8|43291.8|43311.8|43291.8|43296.8|43276.8|5
1643632480000|2022-01-31 12:34:40|43311|43291|43304.3|43284.3|43318.5|43298.5|43303.5|43283.5|11
1643632490000|2022-01-31 12:34:50|43306|43286|43298.5|43278.5|43306|43286|43296|43276|16
1643632500000|2022-01-31 12:35:00|43296|43276|43300.3|43280.3|43300.3|43280.3|43286.8|43266.8|23
1643632510000|2022-01-31 12:35:10|43299.6|43279.6|43277.8|43257.8|43299.6|43279.6|43277.8|43257.8|14
1643632520000|2022-01-31 12:35:20|43280.3|43260.3|43293.5|43273.5|43293.5|43273.5|43278.5|43258.5|5
1643632530000|2022-01-31 12:35:30|43292.8|43272.8|43285.3|43265.3|43296|43276|43281|43261|15
1643632540000|2022-01-31 12:35:40|43286|43266|43296|43276|43297.8|43277.8|43286|43266|4
1643632550000|2022-01-31 12:35:50|43300.3|43280.3|43300.3|43280.3|43302.1|43282.1|43293.5|43273.5|7
1643632560000|2022-01-31 12:36:00|43302.8|43282.8|43316.8|43296.8|43319.3|43299.3|43302.8|43282.8|11
1643632570000|2022-01-31 12:36:10|43314.3|43294.3|43305.3|43285.3|43314.3|43294.3|43298.5|43278.5|6
1643632580000|2022-01-31 12:36:20|43306|43286|43303.5|43283.5|43306|43286|43301|43281|5
1643632590000|2022-01-31 12:36:30|43305.3|43285.3|43283.5|43263.5|43305.3|43285.3|43280.3|43260.3|8
1643632600000|2022-01-31 12:36:40|43282.8|43262.8|43278.5|43258.5|43283.5|43263.5|43278.5|43258.5|4
1643632610000|2022-01-31 12:36:50|43277.8|43257.8|43283.5|43263.5|43283.5|43263.5|43276|43256|4
1643632620000|2022-01-31 12:37:00|43286|43266|43283.5|43263.5|43286|43266|43281|43261|8
1643632630000|2022-01-31 12:37:10|43281|43261|43275.3|43255.3|43283.5|43263.5|43275.3|43255.3|2
1643632640000|2022-01-31 12:37:20|43274.6|43254.6|43281|43261|43281|43261|43273.5|43253.5|5
1643632650000|2022-01-31 12:37:30|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|43278.5|43258.5|0
1643632660000|2022-01-31 12:37:40|43279.3|43259.3|43283.5|43263.5|43283.5|43263.5|43279.3|43259.3|6
1643632670000|2022-01-31 12:37:50|43282.8|43262.8|43278.5|43258.5|43282.8|43262.8|43278.5|43258.5|1
1643632680000|2022-01-31 12:38:00|43279.3|43259.3|43276.8|43256.8|43281|43261|43276|43256|1
1643632690000|2022-01-31 12:38:10|43277.8|43257.8|43281|43261|43281|43261|43276|43256|107
1643632700000|2022-01-31 12:38:20|43278.5|43258.5|43274.3|43254.3|43280|43260|43274.3|43254.3|6
1643632710000|2022-01-31 12:38:30|43264.3|43244.3|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|2
1643632720000|2022-01-31 12:38:40|43251|43231|43250.3|43230.3|43251|43231|43250.3|43230.3|2
1643632730000|2022-01-31 12:38:50|43248.5|43228.5|43239.3|43219.3|43248.5|43228.5|43236|43216|19
1643632740000|2022-01-31 12:39:00|43238.5|43218.5|43229.3|43209.3|43238.5|43218.5|43227.5|43207.5|9
1643632750000|2022-01-31 12:39:10|43226.8|43206.8|43226.8|43206.8|43229.3|43209.3|43226.8|43206.8|5
1643632760000|2022-01-31 12:39:20|43227.5|43207.5|43240.8|43220.8|43243.3|43223.3|43226.8|43206.8|17
1643632770000|2022-01-31 12:39:30|43242.5|43222.5|43262.5|43242.5|43262.5|43242.5|43241.8|43221.8|8
1643632780000|2022-01-31 12:39:40|43261.8|43241.8|43261.8|43241.8|43261.8|43241.8|43258.3|43238.3|4
1643632790000|2022-01-31 12:39:50|43262.5|43242.5|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|2
1643632800000|2022-01-31 12:40:00|43256.8|43236.8|43258.5|43238.5|43259.3|43239.3|43255|43235|2
1643632810000|2022-01-31 12:40:10|43256.8|43236.8|43269.3|43249.3|43269.3|43249.3|43254.3|43234.3|6
1643632820000|2022-01-31 12:40:20|43270|43250|43270|43250|43270|43250|43270|43250|1
1643632830000|2022-01-31 12:40:30|43269.3|43249.3|43269.3|43249.3|43269.3|43249.3|43268.5|43248.5|2
1643632840000|2022-01-31 12:40:40|||||||||5
1643632850000|2022-01-31 12:40:50|43268.5|43248.5|43264.3|43244.3|43268.5|43248.5|43264.3|43244.3|0
1643632860000|2022-01-31 12:41:00|43263.5|43243.5|43245|43225|43263.5|43243.5|43245|43225|5
1643632870000|2022-01-31 12:41:10|43244.3|43224.3|43249.3|43229.3|43249.3|43229.3|43244.3|43224.3|5
1643632880000|2022-01-31 12:41:20|43250|43230|43256.8|43236.8|43256.8|43236.8|43250|43230|0
1643632890000|2022-01-31 12:41:30|43255.3|43235.3|43246.8|43226.8|43255.3|43235.3|43246.8|43226.8|6
1643632900000|2022-01-31 12:41:40|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|0
1643632910000|2022-01-31 12:41:50|43247.5|43227.5|43254.3|43234.3|43256.8|43236.8|43246.8|43226.8|2
1643632920000|2022-01-31 12:42:00|43256|43236|43246.8|43226.8|43256|43236|43246.8|43226.8|21
1643632930000|2022-01-31 12:42:10|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|4
1643632940000|2022-01-31 12:42:20|43249.3|43229.3|43246.8|43226.8|43249.3|43229.3|43246.8|43226.8|1
1643632950000|2022-01-31 12:42:30|43250|43230|43249.3|43229.3|43251.8|43231.8|43246.8|43226.8|1
1643632960000|2022-01-31 12:42:40|43248.6|43228.6|43239.3|43219.3|43248.6|43228.6|43239.3|43219.3|2
1643632970000|2022-01-31 12:42:50|43238.6|43218.6|43231.8|43211.8|43238.6|43218.6|43231.8|43211.8|2
1643632980000|2022-01-31 12:43:00|43234.3|43214.3|43231.8|43211.8|43234.3|43214.3|43230|43210|4
1643632990000|2022-01-31 12:43:10|43233.6|43213.6|43247.8|43227.8|43247.8|43227.8|43231.8|43211.8|1
1643633000000|2022-01-31 12:43:20|43244.3|43224.3|43248.6|43228.6|43249.3|43229.3|43244.3|43224.3|4
1643633010000|2022-01-31 12:43:30|43246.8|43226.8|43243.6|43223.6|43248.6|43228.6|43243.6|43223.6|1
1643633020000|2022-01-31 12:43:40|43244.3|43224.3|43240.3|43220.3|43244.3|43224.3|43240.3|43220.3|5
1643633030000|2022-01-31 12:43:50|43239.6|43219.6|43238.6|43218.6|43239.6|43219.6|43237.8|43217.8|0
1643633040000|2022-01-31 12:44:00|43240.3|43220.3|43236.1|43216.1|43240.3|43220.3|43236.1|43216.1|1
1643633050000|2022-01-31 12:44:10|43234.3|43214.3|43231.8|43211.8|43234.3|43214.3|43231.8|43211.8|1
1643633070000|2022-01-31 12:44:30|43233.6|43213.6|43238.6|43218.6|43239.3|43219.3|43233.6|43213.6|3
1643633080000|2022-01-31 12:44:40|43236.8|43216.8|43238.6|43218.6|43239.3|43219.3|43236.8|43216.8|0
1643633090000|2022-01-31 12:44:50|43237.5|43217.5|43243.6|43223.6|43243.6|43223.6|43236.8|43216.8|3
1643633100000|2022-01-31 12:45:00|43244.3|43224.3|43244.3|43224.3|43245.8|43225.8|43244.3|43224.3|5
1643633110000|2022-01-31 12:45:10|43246.1|43226.1|43248.6|43228.6|43249.3|43229.3|43244.3|43224.3|2
1643633120000|2022-01-31 12:45:20|43249.3|43229.3|43248.6|43228.6|43249.3|43229.3|43246.1|43226.1|7
1643633130000|2022-01-31 12:45:30|43249.3|43229.3|43261.8|43241.8|43261.8|43241.8|43249.3|43229.3|6
1643633140000|2022-01-31 12:45:40|43259.3|43239.3|43266.8|43246.8|43271.1|43251.1|43259.3|43239.3|6
1643633150000|2022-01-31 12:45:50|43268.6|43248.6|43270|43250|43270|43250|43268.6|43248.6|1
1643633160000|2022-01-31 12:46:00|43270.8|43250.8|43281.5|43261.5|43281.5|43261.5|43269.3|43249.3|10
1643633170000|2022-01-31 12:46:10|43289|43269|43289.3|43269.3|43292.5|43272.5|43286.8|43266.8|8
1643633180000|2022-01-31 12:46:20|43288.6|43268.6|43284.3|43264.3|43289.3|43269.3|43284.3|43264.3|2
1643633190000|2022-01-31 12:46:30|43285|43265|43293.3|43273.3|43293.3|43273.3|43285|43265|9
1643633200000|2022-01-31 12:46:40|43290.8|43270.8|43291.8|43271.8|43293.3|43273.3|43290|43270|14
1643633210000|2022-01-31 12:46:50|43292.5|43272.5|43317.5|43297.5|43322.5|43302.5|43291.8|43271.8|10
1643633220000|2022-01-31 12:47:00|43315|43295|43315|43295|43316.8|43296.8|43311.8|43291.8|5
1643633230000|2022-01-31 12:47:10|43319|43299|43318.3|43298.3|43321.5|43301.5|43318.3|43298.3|13
1643633240000|2022-01-31 12:47:20|43319|43299|43320.8|43300.8|43323.3|43303.3|43318.3|43298.3|8
1643633250000|2022-01-31 12:47:30|43318.3|43298.3|43320.8|43300.8|43320.8|43300.8|43318.3|43298.3|2
1643633260000|2022-01-31 12:47:40|43323.3|43303.3|43324|43304|43324|43304|43322.5|43302.5|3
1643633270000|2022-01-31 12:47:50|43323.3|43303.3|43331.8|43311.8|43331.8|43311.8|43323.3|43303.3|3
1643633280000|2022-01-31 12:48:00|43330|43310|43337.5|43317.5|43340|43320|43330|43310|15
1643633290000|2022-01-31 12:48:10|43338.3|43318.3|43342.5|43322.5|43342.5|43322.5|43337.5|43317.5|6
1643633300000|2022-01-31 12:48:20|43340|43320|43343.3|43323.3|43345|43325|43340|43320|12
1643633310000|2022-01-31 12:48:30|43345|43325|43354.3|43334.3|43354.3|43334.3|43345|43325|5
1643633320000|2022-01-31 12:48:40|43355|43335|43367.5|43347.5|43367.5|43347.5|43352.5|43332.5|10
1643633330000|2022-01-31 12:48:50|43370|43350|43364.3|43344.3|43372.5|43352.5|43364.3|43344.3|6
1643633340000|2022-01-31 12:49:00|43362.5|43342.5|43360|43340|43367.5|43347.5|43360|43340|10
1643633350000|2022-01-31 12:49:10|43357.5|43337.5|43358.3|43338.3|43358.3|43338.3|43356.8|43336.8|3
1643633360000|2022-01-31 12:49:20|43348.3|43328.3|43350|43330|43350.8|43330.8|43347.5|43327.5|3
1643633370000|2022-01-31 12:49:30|43352.5|43332.5|43353.3|43333.3|43355.8|43335.8|43352.5|43332.5|1
1643633380000|2022-01-31 12:49:40|43355|43335|43358.3|43338.3|43360.8|43340.8|43355|43335|8
1643633390000|2022-01-31 12:49:50|43357.5|43337.5|43360|43340|43360.8|43340.8|43357.5|43337.5|3
1643633400000|2022-01-31 12:50:00|43358.3|43338.3|43347.5|43327.5|43358.3|43338.3|43347.5|43327.5|5
1643633410000|2022-01-31 12:50:10|43348.3|43328.3|43354|43334|43354|43334|43348.3|43328.3|7
1643633420000|2022-01-31 12:50:20|43356.5|43336.5|43360.8|43340.8|43360.8|43340.8|43356.5|43336.5|3
1643633430000|2022-01-31 12:50:30|43360|43340|43355|43335|43360|43340|43355|43335|3
1643633450000|2022-01-31 12:50:50|43354|43334|43357.5|43337.5|43358.3|43338.3|43354|43334|2
1643633460000|2022-01-31 12:51:00|43355|43335|43352.5|43332.5|43357.5|43337.5|43352.5|43332.5|3
1643633470000|2022-01-31 12:51:10|43350|43330|43350|43330|43350|43330|43350|43330|5
1643633480000|2022-01-31 12:51:20|43352.5|43332.5|43345.8|43325.8|43353.3|43333.3|43345.8|43325.8|4
1643633490000|2022-01-31 12:51:30|43348.3|43328.3|43348.3|43328.3|43350.8|43330.8|43348.3|43328.3|1
1643633500000|2022-01-31 12:51:40|43349|43329|43347.5|43327.5|43350.8|43330.8|43347.5|43327.5|0
1643633510000|2022-01-31 12:51:50|43346.8|43326.8|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|42
1643633520000|2022-01-31 12:52:00|43344.3|43324.3|43354.3|43334.3|43354.3|43334.3|43342.5|43322.5|4
1643633530000|2022-01-31 12:52:10|43352.5|43332.5|43350|43330|43352.5|43332.5|43350|43330|6
1643633540000|2022-01-31 12:52:20|43352.5|43332.5|43352.5|43332.5|43353.3|43333.3|43352.5|43332.5|3
1643633560000|2022-01-31 12:52:40|43351.8|43331.8|43344.3|43324.3|43351.8|43331.8|43344.3|43324.3|1
1643633570000|2022-01-31 12:52:50|43345|43325|43345|43325|43345|43325|43345|43325|3
1643633580000|2022-01-31 12:53:00|43344.3|43324.3|43347.5|43327.5|43347.5|43327.5|43337.5|43317.5|12
1643633590000|2022-01-31 12:53:10|43345|43325|43345|43325|43345|43325|43345|43325|115
1643633600000|2022-01-31 12:53:20|43347.5|43327.5|43342.5|43322.5|43347.5|43327.5|43342.5|43322.5|46
1643633610000|2022-01-31 12:53:30|43340|43320|43339.3|43319.3|43342.5|43322.5|43339.3|43319.3|5
1643633620000|2022-01-31 12:53:40|43340|43320|43337.5|43317.5|43340|43320|43337.5|43317.5|1
1643633630000|2022-01-31 12:53:50|43336.8|43316.8|43335|43315|43337.5|43317.5|43334.3|43314.3|0
1643633640000|2022-01-31 12:54:00|43337.5|43317.5|43335|43315|43337.5|43317.5|43335|43315|1
1643633650000|2022-01-31 12:54:10|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|43332.5|43312.5|0
1643633660000|2022-01-31 12:54:20|43333.3|43313.3|43333.3|43313.3|43333.3|43313.3|43333.3|43313.3|1
1643633670000|2022-01-31 12:54:30|43334|43314|43333.3|43313.3|43335.8|43315.8|43333.3|43313.3|0
1643633680000|2022-01-31 12:54:40|43335.8|43315.8|43330.8|43310.8|43335.8|43315.8|43330.8|43310.8|0
1643633690000|2022-01-31 12:54:50|43328.3|43308.3|43330.8|43310.8|43330.8|43310.8|43328.3|43308.3|40
1643633700000|2022-01-31 12:55:00|43333.3|43313.3|43335.8|43315.8|43335.8|43315.8|43333.3|43313.3|5
1643633710000|2022-01-31 12:55:10|43333.3|43313.3|43343.3|43323.3|43343.3|43323.3|43333.3|43313.3|4
1643633720000|2022-01-31 12:55:20|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43340|43320|1
1643633730000|2022-01-31 12:55:30|43341.8|43321.8|43342.5|43322.5|43342.5|43322.5|43340|43320|1
1643633740000|2022-01-31 12:55:40|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|43343.3|43323.3|0
1643633750000|2022-01-31 12:55:50|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|43345.8|43325.8|6
1643633760000|2022-01-31 12:56:00|43345|43325|43345|43325|43345.8|43325.8|43345|43325|1
1643633780000|2022-01-31 12:56:20|43345.8|43325.8|43343.3|43323.3|43345.8|43325.8|43342.5|43322.5|2
1643633790000|2022-01-31 12:56:30|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|43342.5|43322.5|0
1643633800000|2022-01-31 12:56:40|43341.8|43321.8|43342.5|43322.5|43342.5|43322.5|43341.8|43321.8|0
1643633810000|2022-01-31 12:56:50|43341.8|43321.8|43342.5|43322.5|43342.5|43322.5|43341.8|43321.8|0
1643633820000|2022-01-31 12:57:00|43341.8|43321.8|43340|43320|43342.5|43322.5|43340|43320|0
1643633830000|2022-01-31 12:57:10|43339.3|43319.3|43337.5|43317.5|43342.5|43322.5|43337.5|43317.5|5
1643633840000|2022-01-31 12:57:20|43335|43315|43330|43310|43335|43315|43330|43310|3
1643633850000|2022-01-31 12:57:30|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|43328.3|43308.3|0
1643633860000|2022-01-31 12:57:40|43325|43305|43322.5|43302.5|43325|43305|43322.5|43302.5|6
1643633870000|2022-01-31 12:57:50|43323.3|43303.3|43325|43305|43325|43305|43322.5|43302.5|7
1643633880000|2022-01-31 12:58:00|43322.5|43302.5|43328.3|43308.3|43328.3|43308.3|43322.5|43302.5|13
1643633890000|2022-01-31 12:58:10|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|43327.5|43307.5|5
1643633900000|2022-01-31 12:58:20|43328.3|43308.3|43317.5|43297.5|43328.3|43308.3|43317.5|43297.5|9
1643633910000|2022-01-31 12:58:30|43318.3|43298.3|43322.5|43302.5|43323.3|43303.3|43315|43295|4
1643633920000|2022-01-31 12:58:40|43320|43300|43318.3|43298.3|43320|43300|43318.3|43298.3|3
1643633930000|2022-01-31 12:58:50|43319|43299|43320|43300|43320|43300|43318.3|43298.3|0
1643633940000|2022-01-31 12:59:00|43318.3|43298.3|43320|43300|43320.8|43300.8|43318.3|43298.3|0
1643633950000|2022-01-31 12:59:10|43318.3|43298.3|43318.3|43298.3|43320.8|43300.8|43318.3|43298.3|0
1643633960000|2022-01-31 12:59:20|43317.5|43297.5|43314.3|43294.3|43317.5|43297.5|43314.3|43294.3|2
1643633970000|2022-01-31 12:59:30|43312.5|43292.5|43311.8|43291.8|43312.5|43292.5|43311.8|43291.8|3
1643633980000|2022-01-31 12:59:40|43312.5|43292.5|43315.8|43295.8|43315.8|43295.8|43312.5|43292.5|3
1643633990000|2022-01-31 12:59:50|43316.5|43296.5|43318.3|43298.3|43318.3|43298.3|43315|43295|1
1643634000000|2022-01-31 13:00:00|43320.8|43300.8|43318.3|43298.3|43325.8|43305.8|43318.3|43298.3|19
1643634010000|2022-01-31 13:00:10|43326.5|43306.5|43314.3|43294.3|43330.8|43310.8|43314.3|43294.3|4
1643634020000|2022-01-31 13:00:20|43311.8|43291.8|43311.8|43291.8|43312.5|43292.5|43310|43290|7
1643634030000|2022-01-31 13:00:30|43312.5|43292.5|43313.3|43293.3|43313.3|43293.3|43311.8|43291.8|1
1643634040000|2022-01-31 13:00:40|43315|43295|43312.5|43292.5|43315.8|43295.8|43312.5|43292.5|6
1643634050000|2022-01-31 13:00:50|43313.3|43293.3|43313.3|43293.3|43315.8|43295.8|43313.3|43293.3|1
1643634060000|2022-01-31 13:01:00|43314|43294|43307.5|43287.5|43314|43294|43307.5|43287.5|10
1643634070000|2022-01-31 13:01:10|43306.8|43286.8|43307.5|43287.5|43307.5|43287.5|43303.3|43283.3|5
1643634080000|2022-01-31 13:01:20|43308.3|43288.3|43295|43275|43308.3|43288.3|43295|43275|3
1643634090000|2022-01-31 13:01:30|43294.3|43274.3|43292.5|43272.5|43294.3|43274.3|43292.5|43272.5|3
1643634100000|2022-01-31 13:01:40|43290.8|43270.8|43285|43265|43290.8|43270.8|43285|43265|6
1643634110000|2022-01-31 13:01:50|43286.8|43266.8|43285|43265|43289.3|43269.3|43283.3|43263.3|17
1643634120000|2022-01-31 13:02:00|43286.8|43266.8|43287.5|43267.5|43287.5|43267.5|43286.8|43266.8|4
1643634130000|2022-01-31 13:02:10|43290.8|43270.8|43277.5|43257.5|43290.8|43270.8|43277.5|43257.5|12
1643634140000|2022-01-31 13:02:20|43276.8|43256.8|43269.3|43249.3|43276.8|43256.8|43269.3|43249.3|4
1643634150000|2022-01-31 13:02:30|43270|43250|43274.3|43254.3|43274.3|43254.3|43270|43250|1
1643634160000|2022-01-31 13:02:40|43275|43255|43277.5|43257.5|43278.3|43258.3|43275|43255|0
1643634170000|2022-01-31 13:02:50|43282.5|43262.5|43268.6|43248.6|43282.5|43262.5|43268.6|43248.6|17
1643634180000|2022-01-31 13:03:00|43269.3|43249.3|43265|43245|43269.3|43249.3|43258.3|43238.3|6
1643634190000|2022-01-31 13:03:10|43265.8|43245.8|43262.5|43242.5|43272.5|43252.5|43261.8|43241.8|6
1643634200000|2022-01-31 13:03:20|43261.8|43241.8|43262.5|43242.5|43267.5|43247.5|43261.8|43241.8|47
1643634210000|2022-01-31 13:03:30|43265|43245|43262.5|43242.5|43265|43245|43262.5|43242.5|11
1643634220000|2022-01-31 13:03:40|43260|43240|43259.3|43239.3|43260|43240|43259.3|43239.3|3
1643634230000|2022-01-31 13:03:50|43265.8|43245.8|43267.5|43247.5|43267.5|43247.5|43263.3|43243.3|23
1643634240000|2022-01-31 13:04:00|43270.8|43250.8|43265.8|43245.8|43274.3|43254.3|43265.8|43245.8|13
1643634250000|2022-01-31 13:04:10|43267.5|43247.5|43290.8|43270.8|43296.5|43276.5|43267.5|43247.5|17
1643634260000|2022-01-31 13:04:20|43293.3|43273.3|43290|43270|43293.3|43273.3|43289.3|43269.3|5
1643634270000|2022-01-31 13:04:30|43291.8|43271.8|43290|43270|43292.5|43272.5|43290|43270|49
1643634280000|2022-01-31 13:04:40|43292.5|43272.5|43280|43260|43292.5|43272.5|43280|43260|33
1643634290000|2022-01-31 13:04:50|43278.3|43258.3|43268.3|43248.3|43278.3|43258.3|43268.3|43248.3|4
1643634300000|2022-01-31 13:05:00|43270|43250|43274.3|43254.3|43275.8|43255.8|43268.3|43248.3|28
1643634310000|2022-01-31 13:05:10|43275|43255|43275.8|43255.8|43277.5|43257.5|43275|43255|13
1643634320000|2022-01-31 13:05:20|43273.3|43253.3|43270|43250|43275|43255|43268.3|43248.3|16
1643634330000|2022-01-31 13:05:30|43272.5|43252.5|43272.5|43252.5|43274.3|43254.3|43272.5|43252.5|2
1643634340000|2022-01-31 13:05:40|43271.8|43251.8|43272.5|43252.5|43273.3|43253.3|43268.3|43248.3|180
1643634350000|2022-01-31 13:05:50|43270.8|43250.8|43270.8|43250.8|43273.3|43253.3|43270.8|43250.8|0
1643634360000|2022-01-31 13:06:00|43271.5|43251.5|43270.8|43250.8|43271.5|43251.5|43270.8|43250.8|13
1643634370000|2022-01-31 13:06:10|43271.5|43251.5|43270.8|43250.8|43271.5|43251.5|43268.3|43248.3|2
1643634380000|2022-01-31 13:06:20|43270|43250|43267.5|43247.5|43270.8|43250.8|43267.5|43247.5|13
1643634390000|2022-01-31 13:06:30|43265|43245|43260|43240|43265|43245|43260|43240|8
1643634400000|2022-01-31 13:06:40|43258.3|43238.3|43238.6|43218.6|43258.3|43238.3|43238.6|43218.6|8
1643634410000|2022-01-31 13:06:50|43236.8|43216.8|43220.8|43200.8|43237.5|43217.5|43218.3|43198.3|13
1643634420000|2022-01-31 13:07:00|43227.5|43207.5|43220|43200|43227.5|43207.5|43220|43200|8
1643634430000|2022-01-31 13:07:10|43217.5|43197.5|43215|43195|43220|43200|43215|43195|4
1643634440000|2022-01-31 13:07:20|43211.8|43191.8|43206.8|43186.8|43211.8|43191.8|43206.8|43186.8|10
1643634450000|2022-01-31 13:07:30|43205|43185|43214.3|43194.3|43215|43195|43205|43185|8
1643634460000|2022-01-31 13:07:40|43216.8|43196.8|43200|43180|43216.8|43196.8|43197.5|43177.5|19
1643634470000|2022-01-31 13:07:50|43197.5|43177.5|43198.3|43178.3|43205|43185|43197.5|43177.5|3
1643634480000|2022-01-31 13:08:00|43205|43185|43212.5|43192.5|43212.5|43192.5|43205|43185|5
1643634490000|2022-01-31 13:08:10|43210|43190|43213.3|43193.3|43213.3|43193.3|43210|43190|5
1643634500000|2022-01-31 13:08:20|43215.8|43195.8|43216.8|43196.8|43221.8|43201.8|43213.3|43193.3|8
1643634510000|2022-01-31 13:08:30|43214.3|43194.3|43182.5|43162.5|43214.3|43194.3|43177.5|43157.5|51
1643634520000|2022-01-31 13:08:40|43181.8|43161.8|43185.8|43165.8|43185.8|43165.8|43180|43160|8
1643634530000|2022-01-31 13:08:50|43185|43165|43186.8|43166.8|43187.5|43167.5|43182.5|43162.5|7
1643634540000|2022-01-31 13:09:00|43187.5|43167.5|43182.5|43162.5|43187.5|43167.5|43182.5|43162.5|3
1643634550000|2022-01-31 13:09:10|43185|43165|43185|43165|43185|43165|43185|43165|1
1643634560000|2022-01-31 13:09:20|43187.5|43167.5|43182.5|43162.5|43187.5|43167.5|43182.5|43162.5|18
1643634570000|2022-01-31 13:09:30|||||||||1
1643634580000|2022-01-31 13:09:40|43185|43165|43180.8|43160.8|43185|43165|43180.8|43160.8|8
1643634590000|2022-01-31 13:09:50|43180|43160|43182.5|43162.5|43182.5|43162.5|43178.3|43158.3|11
1643634600000|2022-01-31 13:10:00|43181.8|43161.8|43180|43160|43187.5|43167.5|43180|43160|48
1643634610000|2022-01-31 13:10:10|||||||||16
1643634620000|2022-01-31 13:10:20|43175.8|43155.8|43182.5|43162.5|43182.5|43162.5|43174.3|43154.3|17
1643634630000|2022-01-31 13:10:30|43188.3|43168.3|43186.8|43166.8|43188.3|43168.3|43182.5|43162.5|57
1643634640000|2022-01-31 13:10:40|||||||||4
1643634650000|2022-01-31 13:10:50|43185|43165|43187.5|43167.5|43187.5|43167.5|43182.5|43162.5|10
1643634660000|2022-01-31 13:11:00|43189.3|43169.3|43191.8|43171.8|43194.3|43174.3|43189.3|43169.3|15
1643634670000|2022-01-31 13:11:10|43194.3|43174.3|43177.5|43157.5|43195|43175|43177.5|43157.5|23
1643634680000|2022-01-31 13:11:20|43172.5|43152.5|43175|43155|43177.5|43157.5|43172.5|43152.5|11
1643634690000|2022-01-31 13:11:30|43175.8|43155.8|43178.3|43158.3|43178.3|43158.3|43175|43155|10
1643634700000|2022-01-31 13:11:40|43180|43160|43182.5|43162.5|43182.5|43162.5|43178.3|43158.3|4
1643634710000|2022-01-31 13:11:50|43185|43165|43202.5|43182.5|43202.5|43182.5|43185|43165|7
1643634720000|2022-01-31 13:12:00|43205|43185|43232.5|43212.5|43232.5|43212.5|43202.5|43182.5|8
1643634730000|2022-01-31 13:12:10|43236.8|43216.8|43245|43225|43247.5|43227.5|43236.8|43216.8|18
1643634740000|2022-01-31 13:12:20|43247.5|43227.5|43271.5|43251.5|43271.5|43251.5|43247.5|43227.5|24
1643634750000|2022-01-31 13:12:30|43272.2|43252.2|43268.3|43248.3|43272.2|43252.2|43265|43245|14
1643634760000|2022-01-31 13:12:40|43269|43249|43271.8|43251.8|43275|43255|43269|43249|13
1643634770000|2022-01-31 13:12:50|43271.1|43251.1|43272.5|43252.5|43272.5|43252.5|43262.5|43242.5|10
1643634780000|2022-01-31 13:13:00|43275|43255|43276.8|43256.8|43295|43275|43275|43255|11
1643634790000|2022-01-31 13:13:10|43275|43255|43280|43260|43280|43260|43271.8|43251.8|14
1643634800000|2022-01-31 13:13:20|43281.8|43261.8|43277.5|43257.5|43281.8|43261.8|43277.5|43257.5|3
1643634810000|2022-01-31 13:13:30|43275.8|43255.8|43280|43260|43283.3|43263.3|43275.8|43255.8|4
1643634820000|2022-01-31 13:13:40|43277.5|43257.5|43275|43255|43277.5|43257.5|43274.3|43254.3|2
1643634830000|2022-01-31 13:13:50|43277.5|43257.5|43290.8|43270.8|43291.5|43271.5|43277.5|43257.5|17
1643634840000|2022-01-31 13:14:00|43291.5|43271.5|43290|43270|43302.5|43282.5|43290|43270|22
1643634850000|2022-01-31 13:14:10|43285|43265|43278.6|43258.6|43285|43265|43278.6|43258.6|3
1643634860000|2022-01-31 13:14:20|43276.8|43256.8|43278.3|43258.3|43280.8|43260.8|43276.8|43256.8|6
1643634870000|2022-01-31 13:14:30|43277.5|43257.5|43277.5|43257.5|43278.3|43258.3|43275|43255|5
1643634880000|2022-01-31 13:14:40|43278.3|43258.3|43282.5|43262.5|43283.6|43263.6|43278.3|43258.3|5
1643634890000|2022-01-31 13:14:50|43284.3|43264.3|43290|43270|43290|43270|43282.5|43262.5|3
1643634900000|2022-01-31 13:15:00|43292.5|43272.5|43282.5|43262.5|43293.3|43273.3|43282.5|43262.5|3
1643634910000|2022-01-31 13:15:10|43281.8|43261.8|43280.8|43260.8|43281.8|43261.8|43280|43260|0
1643634920000|2022-01-31 13:15:20|43282.5|43262.5|43281.8|43261.8|43285|43265|43281.8|43261.8|4
1643634930000|2022-01-31 13:15:30|43282.5|43262.5|43281.8|43261.8|43282.5|43262.5|43281.8|43261.8|5
1643634940000|2022-01-31 13:15:40|43282.5|43262.5|43282.5|43262.5|43285|43265|43282.5|43262.5|11
1643634950000|2022-01-31 13:15:50|43281.8|43261.8|43275.8|43255.8|43281.8|43261.8|43275.8|43255.8|3
1643634960000|2022-01-31 13:16:00|43277.5|43257.5|43267.5|43247.5|43277.5|43257.5|43262.5|43242.5|13
1643634970000|2022-01-31 13:16:10|43265.8|43245.8|43255|43235|43267.5|43247.5|43255|43235|8
1643634980000|2022-01-31 13:16:20|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|43257.5|43237.5|3
1643634990000|2022-01-31 13:16:30|43260|43240|43257.5|43237.5|43260|43240|43257.5|43237.5|1
1643635000000|2022-01-31 13:16:40|43258.3|43238.3|43262.5|43242.5|43262.5|43242.5|43258.3|43238.3|4
1643635010000|2022-01-31 13:16:50|43263.3|43243.3|43260|43240|43265|43245|43260|43240|1
1643635020000|2022-01-31 13:17:00|43262.5|43242.5|43265|43245|43271.5|43251.5|43262.5|43242.5|14
1643635030000|2022-01-31 13:17:10|43260|43240|43265|43245|43265|43245|43260|43240|0
1643635040000|2022-01-31 13:17:20|43263.3|43243.3|43267.5|43247.5|43267.5|43247.5|43263.3|43243.3|4
1643635050000|2022-01-31 13:17:30|43270|43250|43268.3|43248.3|43270|43250|43267.5|43247.5|2
1643635060000|2022-01-31 13:17:40|43267.5|43247.5|43266.8|43246.8|43268.3|43248.3|43265|43245|3
1643635070000|2022-01-31 13:17:50|43265|43245|43267.5|43247.5|43268.3|43248.3|43265|43245|1
1643635080000|2022-01-31 13:18:00|43266.8|43246.8|43257.5|43237.5|43266.8|43246.8|43257.5|43237.5|1
1643635100000|2022-01-31 13:18:20|43262.5|43242.5|43270|43250|43270|43250|43262.5|43242.5|11
1643635110000|2022-01-31 13:18:30|43268.3|43248.3|43258.3|43238.3|43270|43250|43258.3|43238.3|4
1643635120000|2022-01-31 13:18:40|43256.5|43236.5|43260|43240|43260.8|43240.8|43252.5|43232.5|10
1643635130000|2022-01-31 13:18:50|43260.8|43240.8|43262.2|43242.2|43263|43243|43258.3|43238.3|145
1643635140000|2022-01-31 13:19:00|43264.7|43244.7|43260|43240|43264.7|43244.7|43260|43240|4
1643635150000|2022-01-31 13:19:10|43260.8|43240.8|43259|43239|43260.8|43240.8|43254|43234|7
1643635160000|2022-01-31 13:19:20|43259.7|43239.7|43266.5|43246.5|43266.5|43246.5|43259|43239|1
1643635170000|2022-01-31 13:19:30|43264.7|43244.7|43261.5|43241.5|43265.8|43245.8|43261.5|43241.5|1
1643635180000|2022-01-31 13:19:40|43264|43244|43261.5|43241.5|43264|43244|43260.8|43240.8|3
1643635190000|2022-01-31 13:19:50|43260.8|43240.8|43261.5|43241.5|43265.8|43245.8|43260.8|43240.8|2
1643635200000|2022-01-31 13:20:00|43260.8|43240.8|43260.8|43240.8|43262.2|43242.2|43260.8|43240.8|4
1643635210000|2022-01-31 13:20:10|43261.5|43241.5|43265.8|43245.8|43265.8|43245.8|43260.8|43240.8|10
1643635220000|2022-01-31 13:20:20|43264|43244|43265.8|43245.8|43265.8|43245.8|43263.3|43243.3|3
1643635230000|2022-01-31 13:20:30|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|2
1643635240000|2022-01-31 13:20:40|43262.2|43242.2|43260.8|43240.8|43264|43244|43260.8|43240.8|2
1643635250000|2022-01-31 13:20:50|43260|43240|43253.3|43233.3|43260|43240|43253.3|43233.3|9
1643635260000|2022-01-31 13:21:00|43251.5|43231.5|43250|43230|43251.5|43231.5|43250|43230|2
1643635270000|2022-01-31 13:21:10|43248.3|43228.3|43242.5|43222.5|43248.3|43228.3|43242.5|43222.5|11
1643635280000|2022-01-31 13:21:20|43243.3|43223.3|43245.8|43225.8|43245.8|43225.8|43243.3|43223.3|2
1643635290000|2022-01-31 13:21:30|||||||||12
1643635310000|2022-01-31 13:21:50|43245|43225|43245.8|43225.8|43247.5|43227.5|43242.5|43222.5|13
1643635320000|2022-01-31 13:22:00|43245|43225|43243.3|43223.3|43245.8|43225.8|43243.3|43223.3|2
1643635330000|2022-01-31 13:22:10|43242.5|43222.5|43238.3|43218.3|43242.5|43222.5|43238.3|43218.3|2
1643635340000|2022-01-31 13:22:20|43237.5|43217.5|43227.5|43207.5|43237.5|43217.5|43225.8|43205.8|7
1643635350000|2022-01-31 13:22:30|43225.8|43205.8|43228.3|43208.3|43229|43209|43225.8|43205.8|5
1643635360000|2022-01-31 13:22:40|43225.8|43205.8|43210.8|43190.8|43225.8|43205.8|43205.8|43185.8|22
1643635370000|2022-01-31 13:22:50|43212.5|43192.5|43211.8|43191.8|43212.5|43192.5|43211.8|43191.8|4
1643635380000|2022-01-31 13:23:00|43211.1|43191.1|43208.3|43188.3|43211.1|43191.1|43205.8|43185.8|5
1643635390000|2022-01-31 13:23:10|43210|43190|43205.8|43185.8|43210|43190|43203.3|43183.3|0
1643635400000|2022-01-31 13:23:20|43207.5|43187.5|43202.5|43182.5|43207.5|43187.5|43202.5|43182.5|2
1643635410000|2022-01-31 13:23:30|43205|43185|43198.3|43178.3|43205|43185|43198.3|43178.3|0
1643635420000|2022-01-31 13:23:40|43197.5|43177.5|43194|43174|43197.5|43177.5|43190|43170|8
1643635430000|2022-01-31 13:23:50|43194.7|43174.7|43195|43175|43199|43179|43194.7|43174.7|6
1643635440000|2022-01-31 13:24:00|43195.8|43175.8|43198.3|43178.3|43199|43179|43195|43175|19
1643635450000|2022-01-31 13:24:10|43199|43179|43201.5|43181.5|43201.5|43181.5|43198.3|43178.3|8
1643635460000|2022-01-31 13:24:20|43203.3|43183.3|43210|43190|43210|43190|43203.3|43183.3|7
1643635470000|2022-01-31 13:24:30|43212.5|43192.5|43215.8|43195.8|43217.5|43197.5|43212.5|43192.5|4
1643635480000|2022-01-31 13:24:40|43215|43195|43217.5|43197.5|43217.5|43197.5|43213.3|43193.3|3
1643635490000|2022-01-31 13:24:50|43220|43200|43220|43200|43220|43200|43220|43200|5
1643635500000|2022-01-31 13:25:00|43217.5|43197.5|43215|43195|43217.5|43197.5|43212.5|43192.5|9
1643635510000|2022-01-31 13:25:10|43216.8|43196.8|43220|43200|43220|43200|43216.8|43196.8|24
1643635520000|2022-01-31 13:25:20|43219.3|43199.3|43216.8|43196.8|43219.3|43199.3|43215|43195|1
1643635530000|2022-01-31 13:25:30|43215|43195|43217.5|43197.5|43220|43200|43215|43195|4
1643635540000|2022-01-31 13:25:40|43215.8|43195.8|43215|43195|43220|43200|43215|43195|4
1643635550000|2022-01-31 13:25:50|43212.5|43192.5|43208.6|43188.6|43212.5|43192.5|43208.6|43188.6|3
1643635560000|2022-01-31 13:26:00|43206.8|43186.8|43201.8|43181.8|43206.8|43186.8|43201.8|43181.8|0
1643635570000|2022-01-31 13:26:10|43200|43180|43203.3|43183.3|43206.5|43186.5|43200|43180|5
1643635580000|2022-01-31 13:26:20|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43198.3|43178.3|1
1643635600000|2022-01-31 13:26:40|43200|43180|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|2
1643635610000|2022-01-31 13:26:50|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|43195.8|43175.8|1
1643635620000|2022-01-31 13:27:00|43194|43174|43200.8|43180.8|43200.8|43180.8|43194|43174|9
1643635630000|2022-01-31 13:27:10|43206.8|43186.8|43220|43200|43221.8|43201.8|43206.8|43186.8|13
1643635640000|2022-01-31 13:27:20|43219.3|43199.3|43216.8|43196.8|43219.3|43199.3|43212.5|43192.5|8
1643635650000|2022-01-31 13:27:30|43215|43195|43214.3|43194.3|43216.8|43196.8|43212.5|43192.5|0
1643635660000|2022-01-31 13:27:40|43212.5|43192.5|43216.8|43196.8|43217.5|43197.5|43212.5|43192.5|2
1643635670000|2022-01-31 13:27:50|43214.3|43194.3|43216.8|43196.8|43217.5|43197.5|43212.5|43192.5|3
1643635680000|2022-01-31 13:28:00|43217.5|43197.5|43225.8|43205.8|43225.8|43205.8|43217.5|43197.5|13
1643635690000|2022-01-31 13:28:10|43227.5|43207.5|43236.8|43216.8|43236.8|43216.8|43227.5|43207.5|10
1643635700000|2022-01-31 13:28:20|43232.5|43212.5|43225|43205|43232.5|43212.5|43225|43205|10
1643635710000|2022-01-31 13:28:30|43224.3|43204.3|43221.8|43201.8|43224.3|43204.3|43218.6|43198.6|6
1643635720000|2022-01-31 13:28:40|43224.3|43204.3|43226.1|43206.1|43226.1|43206.1|43224.3|43204.3|2
1643635730000|2022-01-31 13:28:50|43224.3|43204.3|43225|43205|43227.5|43207.5|43224.3|43204.3|6
1643635740000|2022-01-31 13:29:00|43223.3|43203.3|43212.1|43192.1|43223.3|43203.3|43212.1|43192.1|16
1643635750000|2022-01-31 13:29:10|43205|43185|43200|43180|43205|43185|43200|43180|0
1643635760000|2022-01-31 13:29:20|43203.3|43183.3|43208.3|43188.3|43208.3|43188.3|43203.3|43183.3|8
1643635770000|2022-01-31 13:29:30|43210|43190|43213.6|43193.6|43213.6|43193.6|43210|43190|1
1643635780000|2022-01-31 13:29:40|43211.8|43191.8|43219.3|43199.3|43220.8|43200.8|43211.8|43191.8|23
1643635790000|2022-01-31 13:29:50|43221.8|43201.8|43228.3|43208.3|43229|43209|43221.8|43201.8|11
1643635800000|2022-01-31 13:30:00|43230|43210|43235|43215|43235|43215|43228.3|43208.3|11
1643635810000|2022-01-31 13:30:10|43232.5|43212.5|43242.5|43222.5|43242.5|43222.5|43232.5|43212.5|8
1643635820000|2022-01-31 13:30:20|43244.3|43224.3|43240|43220|43244.3|43224.3|43239.3|43219.3|3
1643635830000|2022-01-31 13:30:30|43241.8|43221.8|43246.8|43226.8|43247.5|43227.5|43241.8|43221.8|5
1643635840000|2022-01-31 13:30:40|43242.5|43222.5|43247.5|43227.5|43247.5|43227.5|43242.5|43222.5|2
1643635850000|2022-01-31 13:30:50|43250|43230|43267.5|43247.5|43267.5|43247.5|43250|43230|18
1643635860000|2022-01-31 13:31:00|43265.8|43245.8|43265.8|43245.8|43267.5|43247.5|43265.8|43245.8|9
1643635870000|2022-01-31 13:31:10|43265|43245|43267.5|43247.5|43268.3|43248.3|43265|43245|7
1643635880000|2022-01-31 13:31:20|43263.3|43243.3|43250|43230|43263.3|43243.3|43250|43230|4
1643635890000|2022-01-31 13:31:30|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|43252.5|43232.5|10
1643635900000|2022-01-31 13:31:40|||||||||4
1643635910000|2022-01-31 13:31:50|43251.8|43231.8|43241.8|43221.8|43251.8|43231.8|43241.1|43221.1|5
1643635920000|2022-01-31 13:32:00|43243.3|43223.3|43245.8|43225.8|43248.3|43228.3|43243.3|43223.3|11
1643635930000|2022-01-31 13:32:10|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43244|43224|0
1643635940000|2022-01-31 13:32:20|43248.3|43228.3|43246.8|43226.8|43250|43230|43245|43225|13
1643635950000|2022-01-31 13:32:30|43245|43225|43237.5|43217.5|43245|43225|43237.5|43217.5|1
1643635960000|2022-01-31 13:32:40|43230|43210|43242.5|43222.5|43242.5|43222.5|43227.5|43207.5|13
1643635970000|2022-01-31 13:32:50|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|43240.8|43220.8|3
1643635980000|2022-01-31 13:33:00|43242.5|43222.5|43247.5|43227.5|43247.5|43227.5|43242.5|43222.5|6
1643635990000|2022-01-31 13:33:10|43250|43230|43252.5|43232.5|43255|43235|43250|43230|13
1643636000000|2022-01-31 13:33:20|43254.3|43234.3|43257.5|43237.5|43257.5|43237.5|43252.5|43232.5|8
1643636010000|2022-01-31 13:33:30|43258.3|43238.3|43265.8|43245.8|43267.5|43247.5|43258.3|43238.3|11
1643636020000|2022-01-31 13:33:40|43267.5|43247.5|43267.5|43247.5|43267.5|43247.5|43263.3|43243.3|6
1643636030000|2022-01-31 13:33:50|43270.8|43250.8|43278.3|43258.3|43278.3|43258.3|43270.8|43250.8|9
1643636040000|2022-01-31 13:34:00|43280|43260|43277.5|43257.5|43282.5|43262.5|43275|43255|16
1643636050000|2022-01-31 13:34:10|43275|43255|43282.5|43262.5|43282.5|43262.5|43275|43255|8
1643636060000|2022-01-31 13:34:20|43281.8|43261.8|43275.8|43255.8|43282.5|43262.5|43275.8|43255.8|5
1643636070000|2022-01-31 13:34:30|43277.5|43257.5|43275|43255|43277.5|43257.5|43275|43255|2
1643636080000|2022-01-31 13:34:40|43274.3|43254.3|43277.5|43257.5|43277.5|43257.5|43272.5|43252.5|0
1643636090000|2022-01-31 13:34:50|43276.8|43256.8|43275|43255|43277.5|43257.5|43275|43255|1
1643636100000|2022-01-31 13:35:00|43277.5|43257.5|43255|43235|43277.5|43257.5|43252.5|43232.5|7
1643636110000|2022-01-31 13:35:10|43254.3|43234.3|43249.3|43229.3|43254.3|43234.3|43249.3|43229.3|2
1643636120000|2022-01-31 13:35:20|43247.5|43227.5|43243.3|43223.3|43247.5|43227.5|43243.3|43223.3|1
1643636130000|2022-01-31 13:35:30|43242.5|43222.5|43237.5|43217.5|43242.5|43222.5|43237.5|43217.5|4
1643636140000|2022-01-31 13:35:40|43234.3|43214.3|43246.8|43226.8|43247.5|43227.5|43234.3|43214.3|4
1643636150000|2022-01-31 13:35:50|43245|43225|43240|43220|43246.8|43226.8|43236.8|43216.8|4
1643636160000|2022-01-31 13:36:00|43242.5|43222.5|43237.5|43217.5|43242.5|43222.5|43237.5|43217.5|2
1643636170000|2022-01-31 13:36:10|43232.5|43212.5|43235|43215|43235|43215|43230|43210|8
1643636180000|2022-01-31 13:36:20|43237.5|43217.5|43241.8|43221.8|43241.8|43221.8|43237.5|43217.5|4
1643636190000|2022-01-31 13:36:30|43242.5|43222.5|43240|43220|43245|43225|43240|43220|5
1643636200000|2022-01-31 13:36:40|43245|43225|43245|43225|43246.8|43226.8|43243.3|43223.3|2
1643636210000|2022-01-31 13:36:50|43246.8|43226.8|43242.5|43222.5|43246.8|43226.8|43241.8|43221.8|6
1643636220000|2022-01-31 13:37:00|43244.3|43224.3|43239.3|43219.3|43246.8|43226.8|43239.3|43219.3|5
1643636230000|2022-01-31 13:37:10|43237.5|43217.5|43237.5|43217.5|43237.5|43217.5|43231.8|43211.8|6
1643636240000|2022-01-31 13:37:20|43236.8|43216.8|43249.3|43229.3|43249.3|43229.3|43234.3|43214.3|30
1643636250000|2022-01-31 13:37:30|43247.5|43227.5|43276.8|43256.8|43277.5|43257.5|43247.5|43227.5|4
1643636260000|2022-01-31 13:37:40|43277.5|43257.5|43270|43250|43277.5|43257.5|43270|43250|0
1643636270000|2022-01-31 13:37:50|43267.5|43247.5|43262.5|43242.5|43267.5|43247.5|43259|43239|2
1643636280000|2022-01-31 13:38:00|43260.8|43240.8|43260.8|43240.8|43264.3|43244.3|43258.3|43238.3|3
1643636290000|2022-01-31 13:38:10|43262.5|43242.5|43256.8|43236.8|43263.3|43243.3|43254.3|43234.3|8
1643636300000|2022-01-31 13:38:20|43259.3|43239.3|43256.8|43236.8|43261.1|43241.1|43256.8|43236.8|1
1643636310000|2022-01-31 13:38:30|43257.5|43237.5|43257.5|43237.5|43261.8|43241.8|43256.8|43236.8|3
1643636320000|2022-01-31 13:38:40|43256.8|43236.8|43265|43245|43265|43245|43256.8|43236.8|0
1643636330000|2022-01-31 13:38:50|43262.5|43242.5|43261.8|43241.8|43266.8|43246.8|43261.8|43241.8|3
1643636340000|2022-01-31 13:39:00|43265|43245|43261.8|43241.8|43265|43245|43261.8|43241.8|6
1643636350000|2022-01-31 13:39:10|43260|43240|43252.5|43232.5|43260|43240|43250|43230|4
1643636360000|2022-01-31 13:39:20|43250|43230|43252.5|43232.5|43252.5|43232.5|43249.3|43229.3|5
1643636370000|2022-01-31 13:39:30|43255|43235|43255|43235|43256.8|43236.8|43252.5|43232.5|3
1643636380000|2022-01-31 13:39:40|43256.8|43236.8|43256.8|43236.8|43257.5|43237.5|43255|43235|0
1643636390000|2022-01-31 13:39:50|43257.5|43237.5|43255|43235|43257.5|43237.5|43255|43235|0
1643636400000|2022-01-31 13:40:00|43254.3|43234.3|43250|43230|43257.5|43237.5|43250|43230|4
1643636410000|2022-01-31 13:40:10|43247.5|43227.5|43246.8|43226.8|43250|43230|43246.1|43226.1|4
1643636420000|2022-01-31 13:40:20|43244.3|43224.3|43247.5|43227.5|43247.5|43227.5|43244.3|43224.3|5
1643636430000|2022-01-31 13:40:30|43249.3|43229.3|43242.5|43222.5|43249.3|43229.3|43242.5|43222.5|10
1643636440000|2022-01-31 13:40:40|43240|43220|43230.8|43210.8|43240|43220|43230.8|43210.8|2
1643636450000|2022-01-31 13:40:50|43230|43210|43212.5|43192.5|43232.5|43212.5|43212.5|43192.5|8
1643636460000|2022-01-31 13:41:00|43211.8|43191.8|43210|43190|43211.8|43191.8|43207.5|43187.5|2
1643636470000|2022-01-31 13:41:10|43207.5|43187.5|43197.5|43177.5|43207.5|43187.5|43197.5|43177.5|14
1643636480000|2022-01-31 13:41:20|43194.3|43174.3|43189.3|43169.3|43194.3|43174.3|43189.3|43169.3|11
1643636490000|2022-01-31 13:41:30|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|43191.8|43171.8|3
1643636500000|2022-01-31 13:41:40|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|43192.5|43172.5|23
1643636510000|2022-01-31 13:41:50|43191.8|43171.8|43187.5|43167.5|43191.8|43171.8|43187.5|43167.5|7
1643636520000|2022-01-31 13:42:00|43188.3|43168.3|43211.5|43191.5|43211.5|43191.5|43188.3|43168.3|62
1643636530000|2022-01-31 13:42:10|43212.2|43192.2|43209|43189|43212.2|43192.2|43209|43189|5
1643636540000|2022-01-31 13:42:20|43208.3|43188.3|43206.5|43186.5|43208.3|43188.3|43206.5|43186.5|6
1643636550000|2022-01-31 13:42:30|43203.3|43183.3|43203.3|43183.3|43203.3|43183.3|43200|43180|7
1643636560000|2022-01-31 13:42:40|43201.5|43181.5|43198.3|43178.3|43203.3|43183.3|43198.3|43178.3|4
1643636570000|2022-01-31 13:42:50|43199|43179|43196.5|43176.5|43199|43179|43196.5|43176.5|5
1643636580000|2022-01-31 13:43:00|43198.3|43178.3|43198.3|43178.3|43201.5|43181.5|43196.5|43176.5|6
1643636590000|2022-01-31 13:43:10|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|3
1643636600000|2022-01-31 13:43:20|43192.2|43172.2|43201.5|43181.5|43201.5|43181.5|43192.2|43172.2|5
1643636610000|2022-01-31 13:43:30|43204|43184|43197.5|43177.5|43204|43184|43197.5|43177.5|4
1643636620000|2022-01-31 13:43:40|43195.8|43175.8|43200.8|43180.8|43200.8|43180.8|43195.8|43175.8|3
1643636630000|2022-01-31 13:43:50|43201.5|43181.5|43214|43194|43214|43194|43201.5|43181.5|1
1643636640000|2022-01-31 13:44:00|43214.7|43194.7|43211.5|43191.5|43216.5|43196.5|43211.5|43191.5|6
1643636650000|2022-01-31 13:44:10|43209|43189|43212.2|43192.2|43212.2|43192.2|43206.5|43186.5|3
1643636660000|2022-01-31 13:44:20|43214.7|43194.7|43216.5|43196.5|43216.5|43196.5|43214|43194|5
1643636670000|2022-01-31 13:44:30|43219|43199|43216.5|43196.5|43219|43199|43214|43194|1
1643636680000|2022-01-31 13:44:40|43219|43199|43215.8|43195.8|43219|43199|43215.8|43195.8|2
1643636690000|2022-01-31 13:44:50|43216.5|43196.5|43206.5|43186.5|43216.5|43196.5|43206.5|43186.5|5
1643636700000|2022-01-31 13:45:00|43205.8|43185.8|43214.7|43194.7|43214.7|43194.7|43204|43184|17
1643636710000|2022-01-31 13:45:10|43212.2|43192.2|43214|43194|43214|43194|43209|43189|4
1643636720000|2022-01-31 13:45:20|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|43216.5|43196.5|0
1643636730000|2022-01-31 13:45:30|43219|43199|43219|43199|43219|43199|43219|43199|5
1643636740000|2022-01-31 13:45:40|43210.8|43190.8|43206.5|43186.5|43210.8|43190.8|43206.5|43186.5|4
1643636750000|2022-01-31 13:45:50|43209|43189|43208.3|43188.3|43213.3|43193.3|43208.3|43188.3|1
1643636760000|2022-01-31 13:46:00|43209|43189|43204|43184|43209|43189|43204|43184|2
1643636770000|2022-01-31 13:46:10|||||||||1
1643636780000|2022-01-31 13:46:20|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43196.5|43176.5|6
1643636790000|2022-01-31 13:46:30|43200.8|43180.8|43198.3|43178.3|43200.8|43180.8|43198.3|43178.3|2
1643636800000|2022-01-31 13:46:40|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|43200.8|43180.8|4
1643636810000|2022-01-31 13:46:50|43198.3|43178.3|43194|43174|43199|43179|43194|43174|6
1643636820000|2022-01-31 13:47:00|43196.5|43176.5|43199|43179|43199|43179|43196.5|43176.5|4
1643636830000|2022-01-31 13:47:10|43199.7|43179.7|43204|43184|43204|43184|43199.7|43179.7|4
1643636840000|2022-01-31 13:47:20|43201.5|43181.5|43201.5|43181.5|43204|43184|43201.5|43181.5|1
1643636850000|2022-01-31 13:47:30|43204|43184|43201.5|43181.5|43205.8|43185.8|43201.5|43181.5|7
1643636860000|2022-01-31 13:47:40|43194|43174|43191.5|43171.5|43194|43174|43191.5|43171.5|6
1643636870000|2022-01-31 13:47:50|43194|43174|43189|43169|43194|43174|43189|43169|7
1643636880000|2022-01-31 13:48:00|43186.5|43166.5|43184|43164|43186.5|43166.5|43184|43164|3
1643636890000|2022-01-31 13:48:10|43189|43169|43189|43169|43189|43169|43186.5|43166.5|8
1643636900000|2022-01-31 13:48:20|||||||||3
1643636910000|2022-01-31 13:48:30|43184|43164|43184|43164|43189|43169|43184|43164|5
1643636920000|2022-01-31 13:48:40|43183.3|43163.3|43188.3|43168.3|43188.3|43168.3|43183.3|43163.3|9
1643636930000|2022-01-31 13:48:50|43189|43169|43193.3|43173.3|43194|43174|43189|43169|6
1643636940000|2022-01-31 13:49:00|43194|43174|43196.5|43176.5|43196.5|43176.5|43193.3|43173.3|12
1643636950000|2022-01-31 13:49:10|43197.2|43177.2|43196.5|43176.5|43197.2|43177.2|43196.5|43176.5|3
1643636960000|2022-01-31 13:49:20|43197.2|43177.2|43199|43179|43199|43179|43196.5|43176.5|6
1643636970000|2022-01-31 13:49:30|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|2
1643636980000|2022-01-31 13:49:40|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|43196.5|43176.5|2
1643636990000|2022-01-31 13:49:50|43194|43174|43198.3|43178.3|43199|43179|43194|43174|11
1643637000000|2022-01-31 13:50:00|43196.5|43176.5|43205.8|43185.8|43205.8|43185.8|43196.5|43176.5|25
1643637010000|2022-01-31 13:50:10|43206.5|43186.5|43194|43174|43206.5|43186.5|43194|43174|15
1643637020000|2022-01-31 13:50:20|43191.5|43171.5|43191.5|43171.5|43191.5|43171.5|43189.7|43169.7|2
1643637030000|2022-01-31 13:50:30|43192.2|43172.2|43199|43179|43199|43179|43192.2|43172.2|3
1643637040000|2022-01-31 13:50:40|43198.3|43178.3|43198.3|43178.3|43199|43179|43198.3|43178.3|5
1643637050000|2022-01-31 13:50:50|43199|43179|43198.3|43178.3|43199|43179|43195.8|43175.8|1
1643637060000|2022-01-31 13:51:00|43199|43179|43194|43174|43199|43179|43194|43174|4
1643637070000|2022-01-31 13:51:10|43191.5|43171.5|43186.5|43166.5|43194|43174|43186.5|43166.5|3
1643637080000|2022-01-31 13:51:20|43188.3|43168.3|43184|43164|43189|43169|43184|43164|0
1643637090000|2022-01-31 13:51:30|43186.5|43166.5|43201.5|43181.5|43201.5|43181.5|43186.5|43166.5|5
1643637100000|2022-01-31 13:51:40|43202.2|43182.2|43204|43184|43204|43184|43201.5|43181.5|1
1643637110000|2022-01-31 13:51:50|43201.5|43181.5|43201.5|43181.5|43201.5|43181.5|43199|43179|0
1643637120000|2022-01-31 13:52:00|43202.2|43182.2|43204|43184|43204|43184|43201.5|43181.5|3
1643637130000|2022-01-31 13:52:10|43205.8|43185.8|43205.8|43185.8|43207.5|43187.5|43205.8|43185.8|12
1643637140000|2022-01-31 13:52:20|43204|43184|43204|43184|43204|43184|43204|43184|2
1643637150000|2022-01-31 13:52:30|43203.3|43183.3|43200.8|43180.8|43204|43184|43200.8|43180.8|4
1643637160000|2022-01-31 13:52:40|43201.5|43181.5|43204|43184|43204|43184|43201.5|43181.5|3
1643637170000|2022-01-31 13:52:50|43204.7|43184.7|43201.5|43181.5|43204.7|43184.7|43201.5|43181.5|3
1643637180000|2022-01-31 13:53:00|43199.7|43179.7|43201.5|43181.5|43201.5|43181.5|43199|43179|3
1643637190000|2022-01-31 13:53:10|43199.7|43179.7|43204|43184|43204|43184|43199|43179|5
1643637200000|2022-01-31 13:53:20|43203.3|43183.3|43214|43194|43216.5|43196.5|43203.3|43183.3|19
1643637210000|2022-01-31 13:53:30|43213.3|43193.3|43214|43194|43214|43194|43213.3|43193.3|10
1643637220000|2022-01-31 13:53:40|43215.8|43195.8|43219|43199|43219|43199|43214|43194|11
1643637230000|2022-01-31 13:53:50|43216.5|43196.5|43214|43194|43216.5|43196.5|43214|43194|2
1643637240000|2022-01-31 13:54:00|43216.5|43196.5|43220.8|43200.8|43220.8|43200.8|43216.5|43196.5|17
1643637250000|2022-01-31 13:54:10|43218.3|43198.3|43214|43194|43218.3|43198.3|43210.8|43190.8|9
1643637260000|2022-01-31 13:54:20|43216.5|43196.5|43214|43194|43219|43199|43214|43194|5
1643637270000|2022-01-31 13:54:30|43211.5|43191.5|43201.5|43181.5|43211.5|43191.5|43201.5|43181.5|4
1643637280000|2022-01-31 13:54:40|43196.5|43176.5|43186.5|43166.5|43196.5|43176.5|43186.5|43166.5|9
1643637290000|2022-01-31 13:54:50|43187.2|43167.2|43191.5|43171.5|43191.5|43171.5|43184|43164|6
1643637300000|2022-01-31 13:55:00|43189.7|43169.7|43189.7|43169.7|43192.2|43172.2|43189.7|43169.7|3
1643637320000|2022-01-31 13:55:20|43189|43169|43189.7|43169.7|43189.7|43169.7|43187.2|43167.2|1
1643637330000|2022-01-31 13:55:30|43189|43169|43196.5|43176.5|43196.5|43176.5|43187.2|43167.2|10
1643637340000|2022-01-31 13:55:40|43199|43179|43199|43179|43199|43179|43196.5|43176.5|0
1643637350000|2022-01-31 13:55:50|43201.5|43181.5|43204|43184|43204|43184|43199.7|43179.7|3
1643637360000|2022-01-31 13:56:00|43205.8|43185.8|43214|43194|43214|43194|43205.8|43185.8|29
1643637370000|2022-01-31 13:56:10|43213.3|43193.3|43214|43194|43214|43194|43212.5|43192.5|83
1643637380000|2022-01-31 13:56:20|43215.8|43195.8|43216.8|43196.8|43222.5|43202.5|43215.8|43195.8|17
1643637390000|2022-01-31 13:56:30|43215|43195|43212.5|43192.5|43217.5|43197.5|43212.5|43192.5|6
1643637400000|2022-01-31 13:56:40|43211.8|43191.8|43211.8|43191.8|43211.8|43191.8|43208.3|43188.3|6
1643637410000|2022-01-31 13:56:50|43210|43190|43215|43195|43217.5|43197.5|43210|43190|5
1643637420000|2022-01-31 13:57:00|43212.5|43192.5|43212.5|43192.5|43217.5|43197.5|43212.5|43192.5|3
1643637430000|2022-01-31 13:57:10|43210.8|43190.8|43220|43200|43220|43200|43209|43189|6
1643637440000|2022-01-31 13:57:20|43219.3|43199.3|43215|43195|43220|43200|43215|43195|2
1643637450000|2022-01-31 13:57:30|43217.5|43197.5|43215|43195|43217.5|43197.5|43215|43195|5
1643637460000|2022-01-31 13:57:40|43215.8|43195.8|43212.5|43192.5|43217.5|43197.5|43210.8|43190.8|3
1643637470000|2022-01-31 13:57:50|43208.3|43188.3|43193.3|43173.3|43208.3|43188.3|43193.3|43173.3|11
1643637480000|2022-01-31 13:58:00|43197.5|43177.5|43197.5|43177.5|43197.5|43177.5|43196.8|43176.8|2
1643637490000|2022-01-31 13:58:10|43202.5|43182.5|43205|43185|43207.5|43187.5|43200|43180|9
1643637500000|2022-01-31 13:58:20|43202.5|43182.5|43201.8|43181.8|43203.3|43183.3|43201.8|43181.8|2
1643637510000|2022-01-31 13:58:30|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|3
1643637520000|2022-01-31 13:58:40|43200.3|43180.3|43200|43180|43201.8|43181.8|43200|43180|3
1643637530000|2022-01-31 13:58:50|43202.5|43182.5|43197.5|43177.5|43202.5|43182.5|43195|43175|4
1643637540000|2022-01-31 13:59:00|43195|43175|43197.5|43177.5|43198.3|43178.3|43195|43175|4
1643637550000|2022-01-31 13:59:10|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|1
1643637560000|2022-01-31 13:59:20|43200|43180|43203.3|43183.3|43203.3|43183.3|43200|43180|13
1643637570000|2022-01-31 13:59:30|43202.5|43182.5|43204|43184|43205.8|43185.8|43202.5|43182.5|1
1643637580000|2022-01-31 13:59:40|43205.8|43185.8|43202.5|43182.5|43205.8|43185.8|43202.5|43182.5|4
1643637590000|2022-01-31 13:59:50|43201.8|43181.8|43200|43180|43201.8|43181.8|43200|43180|3
1643637600000|2022-01-31 14:00:00|43199.3|43179.3|43192.5|43172.5|43199.3|43179.3|43192.5|43172.5|20
1643637610000|2022-01-31 14:00:10|43191.8|43171.8|43152.5|43132.5|43191.8|43171.8|43146.8|43126.8|61
1643637620000|2022-01-31 14:00:20|43150|43130|43119.3|43099.3|43150|43130|43117.5|43097.5|45
1643637630000|2022-01-31 14:00:30|43115|43095|43095|43075|43115.8|43095.8|43087.5|43067.5|45
1643637640000|2022-01-31 14:00:40|43097.5|43077.5|43114.3|43094.3|43114.3|43094.3|43097.5|43077.5|15
1643637650000|2022-01-31 14:00:50|43117.5|43097.5|43107.5|43087.5|43117.5|43097.5|43102.5|43082.5|18
1643637660000|2022-01-31 14:01:00|43111.5|43091.5|43121.8|43101.8|43122.5|43102.5|43111.5|43091.5|28
1643637670000|2022-01-31 14:01:10|43122.5|43102.5|43122.5|43102.5|43127.5|43107.5|43120|43100|5
1643637680000|2022-01-31 14:01:20|43125|43105|43132.5|43112.5|43132.5|43112.5|43125|43105|19
1643637690000|2022-01-31 14:01:30|43134.3|43114.3|43140|43120|43140|43120|43132.5|43112.5|6
1643637700000|2022-01-31 14:01:40|43142.5|43122.5|43153.3|43133.3|43153.3|43133.3|43142.5|43122.5|9
1643637710000|2022-01-31 14:01:50|43155|43135|43157.5|43137.5|43157.5|43137.5|43155|43135|5
1643637720000|2022-01-31 14:02:00|43160|43140|43175.8|43155.8|43180|43160|43160|43140|11
1643637730000|2022-01-31 14:02:10|43176.8|43156.8|43176.8|43156.8|43177.5|43157.5|43172.5|43152.5|6
1643637740000|2022-01-31 14:02:20|43174.3|43154.3|43160|43140|43174.3|43154.3|43160|43140|3
1643637750000|2022-01-31 14:02:30|43157.5|43137.5|43150|43130|43157.5|43137.5|43150|43130|8
1643637760000|2022-01-31 14:02:40|43147.5|43127.5|43160|43140|43160|43140|43147.5|43127.5|12
1643637770000|2022-01-31 14:02:50|43158.3|43138.3|43162.5|43142.5|43166.8|43146.8|43158.3|43138.3|3
1643637780000|2022-01-31 14:03:00|43161.8|43141.8|43159.3|43139.3|43161.8|43141.8|43159.3|43139.3|7
1643637790000|2022-01-31 14:03:10|43156.8|43136.8|43152.5|43132.5|43156.8|43136.8|43147.5|43127.5|6
1643637800000|2022-01-31 14:03:20|43150|43130|43150|43130|43150|43130|43150|43130|4
1643637810000|2022-01-31 14:03:30|43152.5|43132.5|43152.5|43132.5|43152.5|43132.5|43151.8|43131.8|4
1643637820000|2022-01-31 14:03:40|43151.8|43131.8|43150|43130|43152.5|43132.5|43150|43130|2
1643637830000|2022-01-31 14:03:50|43147.5|43127.5|43145|43125|43147.5|43127.5|43145|43125|3
1643637840000|2022-01-31 14:04:00|43147.5|43127.5|43153.3|43133.3|43153.3|43133.3|43147.5|43127.5|11
1643637850000|2022-01-31 14:04:10|43158.3|43138.3|43161.8|43141.8|43161.8|43141.8|43158.3|43138.3|3
1643637860000|2022-01-31 14:04:20|43157.5|43137.5|43152.5|43132.5|43157.5|43137.5|43152.5|43132.5|4
1643637870000|2022-01-31 14:04:30|43150.8|43130.8|43135.8|43115.8|43150.8|43130.8|43135.8|43115.8|13
1643637880000|2022-01-31 14:04:40|43137.5|43117.5|43140.8|43120.8|43140.8|43120.8|43135|43115|5
1643637890000|2022-01-31 14:04:50|43140|43120|43140|43120|43140.8|43120.8|43140|43120|3
1643637900000|2022-01-31 14:05:00|43139.3|43119.3|43105|43085|43139.3|43119.3|43104.3|43084.3|21
1643637910000|2022-01-31 14:05:10|43107.5|43087.5|43112.5|43092.5|43117.5|43097.5|43107.5|43087.5|13
1643637920000|2022-01-31 14:05:20|43111.8|43091.8|43102.5|43082.5|43112.5|43092.5|43102.5|43082.5|12
1643637930000|2022-01-31 14:05:30|43100|43080|43090|43070|43100|43080|43090|43070|5
1643637940000|2022-01-31 14:05:40|43089.3|43069.3|43085|43065|43090|43070|43085|43065|5
1643637950000|2022-01-31 14:05:50|43085.8|43065.8|43042.5|43022.5|43085.8|43065.8|43041.8|43021.8|48
1643637960000|2022-01-31 14:06:00|43035.3|43015.3|43015|42995|43035.3|43015.3|43012.5|42992.5|82
1643637970000|2022-01-31 14:06:10|43012.5|42992.5|43001.8|42981.8|43015|42995|43001.8|42981.8|27
1643637980000|2022-01-31 14:06:20|43007.5|42987.5|43015.8|42995.8|43017.5|42997.5|43007.5|42987.5|21
1643637990000|2022-01-31 14:06:30|43012.5|42992.5|43027.5|43007.5|43027.5|43007.5|43012.5|42992.5|24
1643638000000|2022-01-31 14:06:40|43023.6|43003.6|43002.5|42982.5|43023.6|43003.6|42999.3|42979.3|223
1643638010000|2022-01-31 14:06:50|43006.8|42986.8|42997.1|42977.1|43006.8|42986.8|42997.1|42977.1|26
1643638020000|2022-01-31 14:07:00|42997.8|42977.8|42990|42970|42997.8|42977.8|42980|42960|50
1643638030000|2022-01-31 14:07:10|42998.3|42978.3|42982.5|42962.5|43000|42980|42982.5|42962.5|22
1643638040000|2022-01-31 14:07:20|42981.8|42961.8|42992.5|42972.5|42992.5|42972.5|42977.5|42957.5|25
1643638050000|2022-01-31 14:07:30|42990|42970|42992.5|42972.5|42995|42975|42990|42970|16
1643638060000|2022-01-31 14:07:40|42993.3|42973.3|43000|42980|43000|42980|42993.3|42973.3|23
1643638070000|2022-01-31 14:07:50|42997.5|42977.5|43003.6|42983.6|43003.6|42983.6|42996.8|42976.8|92
1643638080000|2022-01-31 14:08:00|43000.3|42980.3|42993.6|42973.6|43001.1|42981.1|42992.8|42972.8|102
1643638090000|2022-01-31 14:08:10|42992.8|42972.8|42986.1|42966.1|42992.8|42972.8|42982.8|42962.8|57
1643638100000|2022-01-31 14:08:20|42987.8|42967.8|42980.3|42960.3|42990.3|42970.3|42979.6|42959.6|60
1643638110000|2022-01-31 14:08:30|42979.6|42959.6|42971.8|42951.8|42980.3|42960.3|42971.8|42951.8|78
1643638120000|2022-01-31 14:08:40|42971.1|42951.1|42975|42955|42975|42955|42971.1|42951.1|13
1643638130000|2022-01-31 14:08:50|42974.3|42954.3|42983.6|42963.6|42986.1|42966.1|42974.3|42954.3|8
1643638140000|2022-01-31 14:09:00|42984.3|42964.3|43003.6|42983.6|43005.3|42985.3|42984.3|42964.3|9
1643638150000|2022-01-31 14:09:10|43006.1|42986.1|43008.6|42988.6|43008.6|42988.6|43006.1|42986.1|1
1643638160000|2022-01-31 14:09:20|43007.8|42987.8|43003.6|42983.6|43007.8|42987.8|43003.6|42983.6|1
1643638170000|2022-01-31 14:09:30|43001.8|42981.8|43001.1|42981.1|43003.6|42983.6|43000.3|42980.3|7
1643638180000|2022-01-31 14:09:40|43003.6|42983.6|42996.1|42976.1|43003.6|42983.6|42996.1|42976.1|12
1643638190000|2022-01-31 14:09:50|42996.8|42976.8|42998.6|42978.6|43001.1|42981.1|42996.8|42976.8|11
1643638200000|2022-01-31 14:10:00|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|42993.6|42973.6|7
1643638210000|2022-01-31 14:10:10|43001.8|42981.8|42996.1|42976.1|43001.8|42981.8|42996.1|42976.1|16
1643638220000|2022-01-31 14:10:20|42995.3|42975.3|43003.6|42983.6|43005.3|42985.3|42995.3|42975.3|9
1643638230000|2022-01-31 14:10:30|43006.1|42986.1|43003.6|42983.6|43008.6|42988.6|43003.6|42983.6|3
1643638240000|2022-01-31 14:10:40|43006.1|42986.1|43011.1|42991.1|43011.1|42991.1|43006.1|42986.1|6
1643638250000|2022-01-31 14:10:50|43010.3|42990.3|43003.6|42983.6|43010.3|42990.3|43003.6|42983.6|6
1643638260000|2022-01-31 14:11:00|43001.1|42981.1|43004.3|42984.3|43004.3|42984.3|43001.1|42981.1|8
1643638270000|2022-01-31 14:11:10|43006.1|42986.1|43001.1|42981.1|43008.6|42988.6|43000.3|42980.3|16
1643638280000|2022-01-31 14:11:20|||||||||2
1643638290000|2022-01-31 14:11:30|42998.6|42978.6|43001.8|42981.8|43003.6|42983.6|42998.6|42978.6|9
1643638300000|2022-01-31 14:11:40|43005.3|42985.3|43006.1|42986.1|43006.1|42986.1|43001.8|42981.8|3
1643638310000|2022-01-31 14:11:50|43005.3|42985.3|43001.1|42981.1|43005.4|42985.4|43000.4|42980.4|3
1643638320000|2022-01-31 14:12:00|42996.8|42976.8|42987.9|42967.9|42996.8|42976.8|42986.1|42966.1|15
1643638330000|2022-01-31 14:12:10|42986.1|42966.1|42977.9|42957.9|42986.1|42966.1|42977.9|42957.9|11
1643638340000|2022-01-31 14:12:20|42979.6|42959.6|42976.1|42956.1|42979.6|42959.6|42975.4|42955.4|10
1643638350000|2022-01-31 14:12:30|42977.9|42957.9|42977.9|42957.9|42978.6|42958.6|42977.9|42957.9|5
1643638360000|2022-01-31 14:12:40|42978.6|42958.6|42998.6|42978.6|42998.6|42978.6|42978.6|42958.6|14
1643638370000|2022-01-31 14:12:50|42997.9|42977.9|42992.9|42972.9|42997.9|42977.9|42992.9|42972.9|2
1643638380000|2022-01-31 14:13:00|42993.6|42973.6|43002.5|42982.5|43002.5|42982.5|42993.6|42973.6|4
1643638390000|2022-01-31 14:13:10|43004.3|42984.3|42998.6|42978.6|43004.3|42984.3|42998.6|42978.6|13
1643638400000|2022-01-31 14:13:20|43001.1|42981.1|42998.6|42978.6|43001.1|42981.1|42998.6|42978.6|1
1643638410000|2022-01-31 14:13:30|43001.1|42981.1|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|3
1643638420000|2022-01-31 14:13:40|42993.6|42973.6|42988.6|42968.6|42993.6|42973.6|42987.9|42967.9|0
1643638430000|2022-01-31 14:13:50|42986.1|42966.1|42986.1|42966.1|42988.6|42968.6|42986.1|42966.1|5
1643638440000|2022-01-31 14:14:00|42988.6|42968.6|42986.1|42966.1|42988.6|42968.6|42986.1|42966.1|8
1643638450000|2022-01-31 14:14:10|42983.6|42963.6|42991.1|42971.1|42993.6|42973.6|42983.6|42963.6|8
1643638460000|2022-01-31 14:14:20|42989.3|42969.3|42988.6|42968.6|42991.1|42971.1|42988.6|42968.6|2
1643638470000|2022-01-31 14:14:30|42991.1|42971.1|42993.6|42973.6|42993.6|42973.6|42991.1|42971.1|2
1643638480000|2022-01-31 14:14:40|42992.9|42972.9|42980.4|42960.4|42992.9|42972.9|42980.4|42960.4|16
1643638490000|2022-01-31 14:14:50|42978.6|42958.6|42976.1|42956.1|42978.6|42958.6|42974.3|42954.3|8
1643638500000|2022-01-31 14:15:00|42973.6|42953.6|42976.1|42956.1|42981.1|42961.1|42971.1|42951.1|19
1643638510000|2022-01-31 14:15:10|42976.8|42956.8|42956.1|42936.1|42978.6|42958.6|42956.1|42936.1|84
1643638520000|2022-01-31 14:15:20|42956.8|42936.8|42963.6|42943.6|42963.6|42943.6|42956.8|42936.8|19
1643638530000|2022-01-31 14:15:30|42966.1|42946.1|42968.6|42948.6|42981.1|42961.1|42961.8|42941.8|29
1643638540000|2022-01-31 14:15:40|42967.9|42947.9|42963.6|42943.6|42967.9|42947.9|42961.1|42941.1|11
1643638550000|2022-01-31 14:15:50|42961.8|42941.8|42958.6|42938.6|42961.8|42941.8|42958.6|42938.6|5
1643638560000|2022-01-31 14:16:00|42959.3|42939.3|42960.4|42940.4|42964.3|42944.3|42958.6|42938.6|11
1643638570000|2022-01-31 14:16:10|42961.1|42941.1|42964.3|42944.3|42966.1|42946.1|42961.1|42941.1|24
1643638580000|2022-01-31 14:16:20|42966.1|42946.1|42961.1|42941.1|42966.1|42946.1|42961.1|42941.1|11
1643638590000|2022-01-31 14:16:30|42963.6|42943.6|42966.1|42946.1|42966.1|42946.1|42961.8|42941.8|1
1643638600000|2022-01-31 14:16:40|42971.8|42951.8|42984.3|42964.3|42985|42965|42971.8|42951.8|16
1643638610000|2022-01-31 14:16:50|42985|42965|42991.8|42971.8|42994.3|42974.3|42985|42965|17
1643638620000|2022-01-31 14:17:00|42992.5|42972.5|42993.6|42973.6|42998.6|42978.6|42992.5|42972.5|4
1643638630000|2022-01-31 14:17:10|42996.1|42976.1|43001.8|42981.8|43001.8|42981.8|42996.1|42976.1|7
1643638640000|2022-01-31 14:17:20|43000.1|42980.1|42998.6|42978.6|43000.1|42980.1|42998.6|42978.6|1
1643638650000|2022-01-31 14:17:30|42999.3|42979.3|42999.3|42979.3|43001.8|42981.8|42999.3|42979.3|4
1643638660000|2022-01-31 14:17:40|43001.8|42981.8|43003.6|42983.6|43006.1|42986.1|43001.1|42981.1|11
1643638670000|2022-01-31 14:17:50|43001.1|42981.1|43003.6|42983.6|43006.1|42986.1|43001.1|42981.1|6
1643638680000|2022-01-31 14:18:00|43004.3|42984.3|43006.1|42986.1|43006.1|42986.1|43004.3|42984.3|8
1643638690000|2022-01-31 14:18:10|43002.9|42982.9|43002.1|42982.1|43002.9|42982.9|42999.6|42979.6|7
1643638700000|2022-01-31 14:18:20|42999.6|42979.6|42986.8|42966.8|42999.6|42979.6|42986.8|42966.8|7
1643638710000|2022-01-31 14:18:30|42988.6|42968.6|42986.1|42966.1|42991.1|42971.1|42986.1|42966.1|15
1643638720000|2022-01-31 14:18:40|42985.4|42965.4|42991.1|42971.1|42993.6|42973.6|42985.4|42965.4|12
1643638730000|2022-01-31 14:18:50|42993.6|42973.6|42993.6|42973.6|42996.1|42976.1|42993.6|42973.6|7
1643638740000|2022-01-31 14:19:00|42996.1|42976.1|43006.1|42986.1|43006.8|42986.8|42996.1|42976.1|11
1643638750000|2022-01-31 14:19:10|43004.3|42984.3|43003.6|42983.6|43006.1|42986.1|43001.1|42981.1|6
1643638760000|2022-01-31 14:19:20|43001.1|42981.1|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|4
1643638770000|2022-01-31 14:19:30|42997.6|42977.6|43006.1|42986.1|43008.6|42988.6|42997.6|42977.6|11
1643638780000|2022-01-31 14:19:40|43008.6|42988.6|43003.6|42983.6|43008.6|42988.6|43002.9|42982.9|4
1643638790000|2022-01-31 14:19:50|43001.1|42981.1|42996.1|42976.1|43001.1|42981.1|42996.1|42976.1|6
1643638800000|2022-01-31 14:20:00|42995.4|42975.4|42987.9|42967.9|42996.1|42976.1|42987.9|42967.9|4
1643638810000|2022-01-31 14:20:10|42986.8|42966.8|43006.1|42986.1|43007.9|42987.9|42986.8|42966.8|11
1643638820000|2022-01-31 14:20:20|43008.6|42988.6|43008.6|42988.6|43008.6|42988.6|43006.8|42986.8|0
1643638830000|2022-01-31 14:20:30|43006.1|42986.1|43002.9|42982.9|43006.1|42986.1|43002.9|42982.9|2
1643638840000|2022-01-31 14:20:40|43003.6|42983.6|43002.9|42982.9|43003.6|42983.6|43002.9|42982.9|4
1643638860000|2022-01-31 14:21:00|42998.6|42978.6|42996.1|42976.1|42998.6|42978.6|42996.1|42976.1|8
1643638870000|2022-01-31 14:21:10|42996.8|42976.8|42991.8|42971.8|42998.6|42978.6|42991.1|42971.1|6
1643638880000|2022-01-31 14:21:20|42993.6|42973.6|42988.6|42968.6|42995.4|42975.4|42988.6|42968.6|3
1643638890000|2022-01-31 14:21:30|42989.3|42969.3|42991.1|42971.1|42991.1|42971.1|42989.3|42969.3|3
1643638900000|2022-01-31 14:21:40|42992.9|42972.9|42996.1|42976.1|42998.6|42978.6|42991.1|42971.1|5
1643638910000|2022-01-31 14:21:50|42997.9|42977.9|43000.4|42980.4|43001.1|42981.1|42997.9|42977.9|3
1643638920000|2022-01-31 14:22:00|43001.1|42981.1|43006.1|42986.1|43006.1|42986.1|43001.1|42981.1|5
1643638930000|2022-01-31 14:22:10|43008.6|42988.6|43011.1|42991.1|43011.1|42991.1|43008.6|42988.6|4
1643638940000|2022-01-31 14:22:20|43006.1|42986.1|43002.1|42982.1|43006.1|42986.1|42999.6|42979.6|1
1643638950000|2022-01-31 14:22:30|43002.9|42982.9|43001.1|42981.1|43002.9|42982.9|43000.4|42980.4|3
1643638960000|2022-01-31 14:22:40|43000.4|42980.4|43001.1|42981.1|43001.1|42981.1|43000.4|42980.4|3
1643638970000|2022-01-31 14:22:50|43000.4|42980.4|43001.1|42981.1|43001.1|42981.1|43000.4|42980.4|1
1643638980000|2022-01-31 14:23:00|43000.4|42980.4|43005.4|42985.4|43005.4|42985.4|43000.4|42980.4|4
1643638990000|2022-01-31 14:23:10|43006.1|42986.1|43004.6|42984.6|43008.6|42988.6|43004.6|42984.6|11
1643639000000|2022-01-31 14:23:20|43005.4|42985.4|43003.9|42983.9|43005.4|42985.4|43003.9|42983.9|1
1643639010000|2022-01-31 14:23:30|43002.9|42982.9|43008.6|42988.6|43011.1|42991.1|43002.9|42982.9|9
1643639020000|2022-01-31 14:23:40|43009.3|42989.3|43011.1|42991.1|43011.1|42991.1|43008.6|42988.6|4
1643639030000|2022-01-31 14:23:50|||||||||4
1643639040000|2022-01-31 14:24:00|||||||||2
1643639050000|2022-01-31 14:24:10|43007.9|42987.9|43005.4|42985.4|43007.9|42987.9|43005.4|42985.4|7
1643639060000|2022-01-31 14:24:20|43004.6|42984.6|43001.1|42981.1|43005.4|42985.4|42996.1|42976.1|20
1643639070000|2022-01-31 14:24:30|43003.6|42983.6|42991.1|42971.1|43003.6|42983.6|42991.1|42971.1|11
1643639080000|2022-01-31 14:24:40|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|42996.1|42976.1|10
1643639090000|2022-01-31 14:24:50|42994.3|42974.3|42990.4|42970.4|42994.3|42974.3|42989.3|42969.3|3
1643639100000|2022-01-31 14:25:00|42988.6|42968.6|42976.1|42956.1|42989.6|42969.6|42976.1|42956.1|8
1643639110000|2022-01-31 14:25:10|42971.1|42951.1|42981.1|42961.1|42981.1|42961.1|42971.1|42951.1|27
1643639120000|2022-01-31 14:25:20|42980.4|42960.4|42981.1|42961.1|42981.1|42961.1|42978.6|42958.6|1
1643639130000|2022-01-31 14:25:30|||||||||1
1643639140000|2022-01-31 14:25:40|42985.4|42965.4|42990.4|42970.4|42990.4|42970.4|42985.4|42965.4|9
1643639150000|2022-01-31 14:25:50|42988.6|42968.6|42973.6|42953.6|42988.6|42968.6|42973.6|42953.6|27
1643639160000|2022-01-31 14:26:00|42972.9|42952.9|42963.6|42943.6|42972.9|42952.9|42963.6|42943.6|7
1643639170000|2022-01-31 14:26:10|42961.8|42941.8|42961.1|42941.1|42961.8|42941.8|42961.1|42941.1|21
1643639180000|2022-01-31 14:26:20|42965.4|42945.4|42964.6|42944.6|42967.9|42947.9|42964.6|42944.6|17
1643639190000|2022-01-31 14:26:30|42963.9|42943.9|42969.6|42949.6|42969.6|42949.6|42962.1|42942.1|22
1643639200000|2022-01-31 14:26:40|42968.2|42948.2|42974.6|42954.6|42975.4|42955.4|42965.4|42945.4|29
1643639210000|2022-01-31 14:26:50|42973.9|42953.9|42973.2|42953.2|42973.9|42953.9|42972.4|42952.4|4
1643639220000|2022-01-31 14:27:00|42972.4|42952.4|42969.6|42949.6|42972.4|42952.4|42967.1|42947.1|6
1643639230000|2022-01-31 14:27:10|42968.9|42948.9|42964.6|42944.6|42968.9|42948.9|42963.9|42943.9|11
1643639240000|2022-01-31 14:27:20|42961.4|42941.4|42934.6|42914.6|42961.4|42941.4|42934.6|42914.6|28
1643639250000|2022-01-31 14:27:30|42935.4|42915.4|42931.8|42911.8|42937.1|42917.1|42925.4|42905.4|37
1643639260000|2022-01-31 14:27:40|42931.1|42911.1|42933.6|42913.6|42936.1|42916.1|42931.1|42911.1|5
1643639270000|2022-01-31 14:27:50|42934.3|42914.3|42908.9|42888.9|42939.6|42919.6|42908.9|42888.9|43
1643639280000|2022-01-31 14:28:00|42904.9|42884.9|42902.1|42882.1|42912.1|42892.1|42899.6|42879.6|42
1643639290000|2022-01-31 14:28:10|42903.9|42883.9|42902.1|42882.1|42904.6|42884.6|42902.1|42882.1|10
1643639300000|2022-01-31 14:28:20|42902.9|42882.9|42906.4|42886.4|42906.4|42886.4|42901.4|42881.4|18
1643639310000|2022-01-31 14:28:30|42904.6|42884.6|42909.6|42889.6|42912.1|42892.1|42904.6|42884.6|9
1643639320000|2022-01-31 14:28:40|42907.9|42887.9|42909.6|42889.6|42909.6|42889.6|42907.9|42887.9|6
1643639330000|2022-01-31 14:28:50|42912.1|42892.1|42911.1|42891.1|42913.9|42893.9|42909.6|42889.6|5
1643639340000|2022-01-31 14:29:00|42914.6|42894.6|42907.1|42887.1|42914.6|42894.6|42907.1|42887.1|4
1643639350000|2022-01-31 14:29:10|42909.6|42889.6|42899.6|42879.6|42910.4|42890.4|42899.6|42879.6|21
1643639360000|2022-01-31 14:29:20|42904.6|42884.6|42912.1|42892.1|42912.1|42892.1|42899.6|42879.6|16
1643639370000|2022-01-31 14:29:30|42911.4|42891.4|42909.6|42889.6|42914.6|42894.6|42907.1|42887.1|10
1643639380000|2022-01-31 14:29:40|42912.1|42892.1|42919.6|42899.6|42919.6|42899.6|42912.1|42892.1|17
1643639390000|2022-01-31 14:29:50|42914.6|42894.6|42914.6|42894.6|42914.6|42894.6|42909.6|42889.6|14
1643639400000|2022-01-31 14:30:00|42912.1|42892.1|42892.1|42872.1|42912.1|42892.1|42892.1|42872.1|60
1643639410000|2022-01-31 14:30:10|42891.4|42871.4|42889.6|42869.6|42892.1|42872.1|42874.6|42854.6|69
1643639420000|2022-01-31 14:30:20|42892.1|42872.1|42899.6|42879.6|42903.9|42883.9|42892.1|42872.1|17
1643639430000|2022-01-31 14:30:30|42897.1|42877.1|42894.6|42874.6|42897.1|42877.1|42887.1|42867.1|15
1643639440000|2022-01-31 14:30:40|42895.4|42875.4|42920.4|42900.4|42920.4|42900.4|42895.4|42875.4|34
1643639450000|2022-01-31 14:30:50|42919.6|42899.6|42919.6|42899.6|42919.6|42899.6|42912.1|42892.1|16
1643639460000|2022-01-31 14:31:00|42917.1|42897.1|42915.4|42895.4|42919.6|42899.6|42912.9|42892.9|6
1643639470000|2022-01-31 14:31:10|42908.2|42888.2|42894.6|42874.6|42908.2|42888.2|42890.4|42870.4|6
1643639480000|2022-01-31 14:31:20|42893.9|42873.9|42883.9|42863.9|42893.9|42873.9|42879.6|42859.6|14
1643639490000|2022-01-31 14:31:30|42882.1|42862.1|42879.6|42859.6|42884.6|42864.6|42877.1|42857.1|18
1643639500000|2022-01-31 14:31:40|42877.1|42857.1|42882.1|42862.1|42884.6|42864.6|42874.6|42854.6|19
1643639510000|2022-01-31 14:31:50|42879.6|42859.6|42892.1|42872.1|42899.6|42879.6|42879.6|42859.6|15
1643639520000|2022-01-31 14:32:00|42891.4|42871.4|42879.6|42859.6|42892.1|42872.1|42874.6|42854.6|26
1643639530000|2022-01-31 14:32:10|42877.1|42857.1|42883.9|42863.9|42890.4|42870.4|42872.1|42852.1|26
1643639540000|2022-01-31 14:32:20|42882.1|42862.1|42883.9|42863.9|42889.6|42869.6|42880.4|42860.4|20
1643639550000|2022-01-31 14:32:30|42884.6|42864.6|42884.6|42864.6|42887.9|42867.9|42881.1|42861.1|21
1643639560000|2022-01-31 14:32:40|42883.9|42863.9|42888.9|42868.9|42892.1|42872.1|42883.9|42863.9|7
1643639570000|2022-01-31 14:32:50|42889.6|42869.6|42888.9|42868.9|42893.9|42873.9|42886.4|42866.4|6
1643639580000|2022-01-31 14:33:00|42889.6|42869.6|42888.9|42868.9|42889.6|42869.6|42888.9|42868.9|6
1643639590000|2022-01-31 14:33:10|42889.6|42869.6|42888.9|42868.9|42893.9|42873.9|42887.1|42867.1|19
1643639600000|2022-01-31 14:33:20|42889.6|42869.6|42884.6|42864.6|42889.6|42869.6|42883.9|42863.9|11
1643639610000|2022-01-31 14:33:30|42887.1|42867.1|42879.6|42859.6|42887.1|42867.1|42879.6|42859.6|7
1643639620000|2022-01-31 14:33:40|42877.1|42857.1|42874.6|42854.6|42882.1|42862.1|42874.6|42854.6|16
1643639630000|2022-01-31 14:33:50|42875.4|42855.4|42883.9|42863.9|42883.9|42863.9|42875.4|42855.4|18
1643639640000|2022-01-31 14:34:00|42881.4|42861.4|42897.1|42877.1|42899.6|42879.6|42879.6|42859.6|19
1643639650000|2022-01-31 14:34:10|42894.6|42874.6|42897.1|42877.1|42897.9|42877.9|42889.6|42869.6|17
1643639660000|2022-01-31 14:34:20|42897.9|42877.9|42897.1|42877.1|42898.9|42878.9|42892.1|42872.1|4
1643639670000|2022-01-31 14:34:30|42897.9|42877.9|42918.9|42898.9|42918.9|42898.9|42897.9|42877.9|24
1643639680000|2022-01-31 14:34:40|42919.6|42899.6|42923.9|42903.9|42924.6|42904.6|42914.6|42894.6|34
1643639690000|2022-01-31 14:34:50|42924.6|42904.6|42926.4|42906.4|42934.6|42914.6|42922.1|42902.1|22
1643639700000|2022-01-31 14:35:00|42928.9|42908.9|42924.6|42904.6|42939.6|42919.6|42922.1|42902.1|38
1643639710000|2022-01-31 14:35:10|42922.1|42902.1|42912.1|42892.1|42922.1|42902.1|42909.6|42889.6|14
1643639720000|2022-01-31 14:35:20|42911.4|42891.4|42914.6|42894.6|42914.6|42894.6|42908.9|42888.9|6
1643639730000|2022-01-31 14:35:30|42912.1|42892.1|42923.9|42903.9|42924.6|42904.6|42912.1|42892.1|9
1643639740000|2022-01-31 14:35:40|42919.6|42899.6|42922.1|42902.1|42924.6|42904.6|42919.6|42899.6|8
1643639750000|2022-01-31 14:35:50|42923.9|42903.9|42925.4|42905.4|42925.4|42905.4|42917.1|42897.1|10
1643639760000|2022-01-31 14:36:00|42927.1|42907.1|42914.6|42894.6|42927.9|42907.9|42909.6|42889.6|8
1643639770000|2022-01-31 14:36:10|42912.1|42892.1|42903.2|42883.2|42912.1|42892.1|42902.1|42882.1|8
1643639780000|2022-01-31 14:36:20|42903.9|42883.9|42912.1|42892.1|42912.1|42892.1|42901.4|42881.4|9
1643639790000|2022-01-31 14:36:30|42912.9|42892.9|42904.6|42884.6|42912.9|42892.9|42903.9|42883.9|2
1643639800000|2022-01-31 14:36:40|42906.4|42886.4|42910.4|42890.4|42910.4|42890.4|42904.6|42884.6|4
1643639810000|2022-01-31 14:36:50|42912.9|42892.9|42924.6|42904.6|42927.1|42907.1|42912.9|42892.9|9
1643639820000|2022-01-31 14:37:00|42925.4|42905.4|42920.4|42900.4|42933.9|42913.9|42920.4|42900.4|13
1643639830000|2022-01-31 14:37:10|42921.1|42901.1|42927.1|42907.1|42929.6|42909.6|42921.1|42901.1|8
1643639840000|2022-01-31 14:37:20|42924.6|42904.6|42914.6|42894.6|42924.6|42904.6|42914.6|42894.6|8
1643639850000|2022-01-31 14:37:30|42917.1|42897.1|42909.6|42889.6|42917.1|42897.1|42909.6|42889.6|5
1643639860000|2022-01-31 14:37:40|42908.9|42888.9|42894.6|42874.6|42909.6|42889.6|42894.6|42874.6|10
1643639870000|2022-01-31 14:37:50|42896.4|42876.4|42882.1|42862.1|42897.1|42877.1|42882.1|42862.1|10
1643639880000|2022-01-31 14:38:00|42883.9|42863.9|42884.6|42864.6|42887.1|42867.1|42882.1|42862.1|9
1643639890000|2022-01-31 14:38:10|42882.1|42862.1|42877.1|42857.1|42889.6|42869.6|42877.1|42857.1|11
1643639900000|2022-01-31 14:38:20|42876.4|42856.4|42872.9|42852.9|42877.1|42857.1|42872.1|42852.1|11
1643639910000|2022-01-31 14:38:30|42874.6|42854.6|42874.6|42854.6|42879.6|42859.6|42874.6|42854.6|7
1643639920000|2022-01-31 14:38:40|42877.1|42857.1|42874.6|42854.6|42877.1|42857.1|42869.6|42849.6|3
1643639930000|2022-01-31 14:38:50|42877.1|42857.1|42889.6|42869.6|42889.6|42869.6|42877.1|42857.1|4
1643639940000|2022-01-31 14:39:00|42892.1|42872.1|42907.1|42887.1|42909.6|42889.6|42892.1|42872.1|18
1643639950000|2022-01-31 14:39:10|42906.4|42886.4|42894.6|42874.6|42906.4|42886.4|42892.1|42872.1|15
1643639960000|2022-01-31 14:39:20|42892.9|42872.9|42889.6|42869.6|42892.9|42872.9|42887.1|42867.1|3
1643639970000|2022-01-31 14:39:30|42890.4|42870.4|42899.6|42879.6|42899.6|42879.6|42889.6|42869.6|5
1643639980000|2022-01-31 14:39:40|42897.1|42877.1|42892.1|42872.1|42897.1|42877.1|42887.1|42867.1|5
1643639990000|2022-01-31 14:39:50|42894.6|42874.6|42903.9|42883.9|42905.7|42885.7|42894.6|42874.6|15
1643640000000|2022-01-31 14:40:00|42904.6|42884.6|42897.1|42877.1|42904.6|42884.6|42892.1|42872.1|6
1643640010000|2022-01-31 14:40:10|42897.9|42877.9|42912.1|42892.1|42912.1|42892.1|42897.9|42877.9|6
1643640020000|2022-01-31 14:40:20|42911.4|42891.4|42907.1|42887.1|42911.4|42891.4|42907.1|42887.1|7
1643640030000|2022-01-31 14:40:30|42909.6|42889.6|42909.6|42889.6|42912.1|42892.1|42907.1|42887.1|0
1643640040000|2022-01-31 14:40:40|42908.9|42888.9|42913.6|42893.6|42913.6|42893.6|42907.1|42887.1|3
1643640050000|2022-01-31 14:40:50|42912.9|42892.9|42907.1|42887.1|42917.1|42897.1|42907.1|42887.1|5
1643640060000|2022-01-31 14:41:00|42908.9|42888.9|42907.1|42887.1|42913.9|42893.9|42907.1|42887.1|7
1643640070000|2022-01-31 14:41:10|42909.6|42889.6|42912.1|42892.1|42912.1|42892.1|42902.1|42882.1|4
1643640080000|2022-01-31 14:41:20|42914.6|42894.6|42903.9|42883.9|42914.6|42894.6|42901.4|42881.4|8
1643640090000|2022-01-31 14:41:30|42901.4|42881.4|42917.9|42897.9|42917.9|42897.9|42901.4|42881.4|27
1643640100000|2022-01-31 14:41:40|42919.6|42899.6|42924.6|42904.6|42926.4|42906.4|42919.6|42899.6|12
1643640110000|2022-01-31 14:41:50|42923.9|42903.9|42924.6|42904.6|42924.6|42904.6|42922.1|42902.1|10
1643640120000|2022-01-31 14:42:00|42926.4|42906.4|42924.6|42904.6|42927.9|42907.9|42924.6|42904.6|7
1643640130000|2022-01-31 14:42:10|42927.1|42907.1|42927.9|42907.9|42927.9|42907.9|42924.6|42904.6|7
1643640140000|2022-01-31 14:42:20|42927.1|42907.1|42929.6|42909.6|42929.6|42909.6|42924.6|42904.6|17
1643640150000|2022-01-31 14:42:30|42930.4|42910.4|42949.6|42929.6|42952.1|42932.1|42929.6|42909.6|19
1643640160000|2022-01-31 14:42:40|42947.1|42927.1|42947.1|42927.1|42949.6|42929.6|42939.6|42919.6|13
1643640170000|2022-01-31 14:42:50|42947.9|42927.9|42949.6|42929.6|42952.1|42932.1|42944.6|42924.6|7
1643640180000|2022-01-31 14:43:00|42947.1|42927.1|42949.6|42929.6|42949.6|42929.6|42944.6|42924.6|6
1643640190000|2022-01-31 14:43:10|42952.1|42932.1|42952.1|42932.1|42962.1|42942.1|42949.6|42929.6|24
1643640200000|2022-01-31 14:43:20|42952.9|42932.9|42952.1|42932.1|42954.6|42934.6|42951.4|42931.4|2
1643640210000|2022-01-31 14:43:30|42951.4|42931.4|42955.4|42935.4|42955.4|42935.4|42951.4|42931.4|10
1643640220000|2022-01-31 14:43:40|42957.1|42937.1|42962.9|42942.9|42962.9|42942.9|42957.1|42937.1|4
1643640230000|2022-01-31 14:43:50|42963.6|42943.6|42963.6|42943.6|42966.1|42946.1|42962.9|42942.9|13
1643640240000|2022-01-31 14:44:00|42964.3|42944.3|43005.7|42985.7|43011.4|42991.4|42964.3|42944.3|13
1643640250000|2022-01-31 14:44:10|43004.9|42984.9|42994.6|42974.6|43004.9|42984.9|42993.9|42973.9|13
1643640260000|2022-01-31 14:44:20|42993.9|42973.9|42994.6|42974.6|42997.1|42977.1|42989.6|42969.6|10
1643640270000|2022-01-31 14:44:30|42993.9|42973.9|42987.1|42967.1|42993.9|42973.9|42985.4|42965.4|6
1643640280000|2022-01-31 14:44:40|42984.6|42964.6|42983.9|42963.9|42987.1|42967.1|42982.1|42962.1|11
1643640290000|2022-01-31 14:44:50|42981.4|42961.4|42987.9|42967.9|42990.4|42970.4|42981.4|42961.4|4
1643640300000|2022-01-31 14:45:00|42989.6|42969.6|42989.6|42969.6|42992.1|42972.1|42984.6|42964.6|13
1643640310000|2022-01-31 14:45:10|42988.9|42968.9|42982.1|42962.1|42989.6|42969.6|42979.6|42959.6|19
1643640320000|2022-01-31 14:45:20|42981.4|42961.4|42999.6|42979.6|42999.6|42979.6|42974.6|42954.6|10
1643640330000|2022-01-31 14:45:30|43000.4|42980.4|43017.1|42997.1|43017.1|42997.1|43000.4|42980.4|26
1643640340000|2022-01-31 14:45:40|43017.9|42997.9|43027.1|43007.1|43028.9|43008.9|43017.9|42997.9|16
1643640350000|2022-01-31 14:45:50|43026.4|43006.4|43024.6|43004.6|43026.4|43006.4|43022.1|43002.1|6
1643640360000|2022-01-31 14:46:00|43027.1|43007.1|43054.6|43034.6|43054.6|43034.6|43027.1|43007.1|32
1643640370000|2022-01-31 14:46:10|43049.6|43029.6|43034.6|43014.6|43052.9|43032.9|43034.6|43014.6|35
1643640380000|2022-01-31 14:46:20|43032.1|43012.1|43029.6|43009.6|43041.1|43021.1|43029.6|43009.6|28
1643640390000|2022-01-31 14:46:30|43027.1|43007.1|43029.6|43009.6|43029.6|43009.6|43020.4|43000.4|21
1643640400000|2022-01-31 14:46:40|43034.6|43014.6|43037.9|43017.9|43041.1|43021.1|43034.6|43014.6|6
1643640410000|2022-01-31 14:46:50|43038.6|43018.6|43097.1|43077.1|43108.9|43088.9|43037.9|43017.9|50
1643640420000|2022-01-31 14:47:00|43094.6|43074.6|43063.9|43043.9|43097.1|43077.1|43049.6|43029.6|112
1643640430000|2022-01-31 14:47:10|43064.6|43044.6|43063.9|43043.9|43064.9|43044.9|43059.6|43039.6|8
1643640440000|2022-01-31 14:47:20|43063.2|43043.2|43048.9|43028.9|43064.6|43044.6|43048.9|43028.9|10
1643640450000|2022-01-31 14:47:30|43053.9|43033.9|43048.9|43028.9|43054.6|43034.6|43048.9|43028.9|7
1643640460000|2022-01-31 14:47:40|43046.4|43026.4|43053.2|43033.2|43053.2|43033.2|43041.4|43021.4|10
1643640470000|2022-01-31 14:47:50|43051.4|43031.4|43032.1|43012.1|43053.9|43033.9|43029.6|43009.6|15
1643640480000|2022-01-31 14:48:00|43031.4|43011.4|43011.4|42991.4|43031.4|43011.4|43011.4|42991.4|7
1643640490000|2022-01-31 14:48:10|43010.7|42990.7|43023.9|43003.9|43023.9|43003.9|43007.1|42987.1|9
1643640500000|2022-01-31 14:48:20|43026.4|43006.4|43019.6|42999.6|43029.6|43009.6|43019.6|42999.6|7
1643640510000|2022-01-31 14:48:30|43021.4|43001.4|43028.9|43008.9|43029.6|43009.6|43019.6|42999.6|15
1643640520000|2022-01-31 14:48:40|43029.6|43009.6|43047.1|43027.1|43047.1|43027.1|43028.9|43008.9|11
1643640530000|2022-01-31 14:48:50|43044.6|43024.6|43052.1|43032.1|43062.1|43042.1|43044.6|43024.6|16
1643640540000|2022-01-31 14:49:00|43053.9|43033.9|43055.4|43035.4|43060.4|43040.4|43053.9|43033.9|6
1643640550000|2022-01-31 14:49:10|43056.1|43036.1|43070.4|43050.4|43070.4|43050.4|43054.6|43034.6|10
1643640560000|2022-01-31 14:49:20|43072.1|43052.1|43074.6|43054.6|43077.9|43057.9|43072.1|43052.1|14
1643640570000|2022-01-31 14:49:30|43075.4|43055.4|43067.1|43047.1|43083.9|43063.9|43064.6|43044.6|24
1643640580000|2022-01-31 14:49:40|43068.9|43048.9|43063.9|43043.9|43072.1|43052.1|43063.9|43043.9|21
1643640590000|2022-01-31 14:49:50|43064.6|43044.6|43064.6|43044.6|43068.9|43048.9|43062.1|43042.1|6
1643640600000|2022-01-31 14:50:00|43063.9|43043.9|43029.6|43009.6|43067.1|43047.1|43029.6|43009.6|26
1643640610000|2022-01-31 14:50:10|43026.4|43006.4|43026.4|43006.4|43029.6|43009.6|43018.9|42998.9|17
1643640620000|2022-01-31 14:50:20|43028.2|43008.2|43028.9|43008.9|43042.1|43022.1|43027.1|43007.1|9
1643640630000|2022-01-31 14:50:30|43027.1|43007.1|43028.9|43008.9|43028.9|43008.9|43024.6|43004.6|2
1643640640000|2022-01-31 14:50:40|43027.1|43007.1|43032.1|43012.1|43032.1|43012.1|43026.4|43006.4|6
1643640650000|2022-01-31 14:50:50|43029.6|43009.6|43028.2|43008.2|43033.9|43013.9|43023.9|43003.9|4
1643640660000|2022-01-31 14:51:00|43026.4|43006.4|43042.1|43022.1|43046.4|43026.4|43026.4|43006.4|8
1643640670000|2022-01-31 14:51:10|43043.9|43023.9|43037.1|43017.1|43043.9|43023.9|43037.1|43017.1|0
1643640680000|2022-01-31 14:51:20|43037.9|43017.9|43039.6|43019.6|43039.6|43019.6|43034.6|43014.6|17
1643640690000|2022-01-31 14:51:30|43041.4|43021.4|43043.9|43023.9|43043.9|43023.9|43039.6|43019.6|4
1643640700000|2022-01-31 14:51:40|43044.6|43024.6|43054.6|43034.6|43054.6|43034.6|43039.6|43019.6|10
1643640710000|2022-01-31 14:51:50|43058.2|43038.2|43057.1|43037.1|43059.6|43039.6|43054.6|43034.6|6
1643640720000|2022-01-31 14:52:00|43054.6|43034.6|43057.1|43037.1|43062.1|43042.1|43049.6|43029.6|13
1643640730000|2022-01-31 14:52:10|43058.9|43038.9|43052.1|43032.1|43058.9|43038.9|43049.6|43029.6|9
1643640740000|2022-01-31 14:52:20|43053.9|43033.9|43052.1|43032.1|43053.9|43033.9|43043.9|43023.9|15
1643640750000|2022-01-31 14:52:30|43049.6|43029.6|43038.2|43018.2|43049.6|43029.6|43038.2|43018.2|12
1643640760000|2022-01-31 14:52:40|43034.6|43014.6|43026.4|43006.4|43034.6|43014.6|43023.9|43003.9|10
1643640770000|2022-01-31 14:52:50|43027.1|43007.1|43057.1|43037.1|43057.1|43037.1|43027.1|43007.1|15
1643640780000|2022-01-31 14:53:00|43056.4|43036.4|43042.9|43022.9|43056.4|43036.4|43042.9|43022.9|12
1643640790000|2022-01-31 14:53:10|43044.6|43024.6|43047.1|43027.1|43047.1|43027.1|43044.6|43024.6|7
1643640800000|2022-01-31 14:53:20|43049.6|43029.6|43049.6|43029.6|43049.6|43029.6|43047.1|43027.1|11
1643640810000|2022-01-31 14:53:30|43054.6|43034.6|43064.6|43044.6|43064.6|43044.6|43054.6|43034.6|12
1643640820000|2022-01-31 14:53:40|43067.9|43047.9|43064.6|43044.6|43067.9|43047.9|43064.6|43044.6|6
1643640830000|2022-01-31 14:53:50|43067.1|43047.1|43059.6|43039.6|43067.1|43047.1|43059.6|43039.6|2
1643640840000|2022-01-31 14:54:00|43056.4|43036.4|43022.1|43002.1|43056.4|43036.4|43022.1|43002.1|12
1643640850000|2022-01-31 14:54:10|43021.4|43001.4|43002.1|42982.1|43021.4|43001.4|42999.6|42979.6|17
1643640860000|2022-01-31 14:54:20|43003.9|42983.9|42979.6|42959.6|43003.9|42983.9|42979.6|42959.6|8
1643640870000|2022-01-31 14:54:30|42974.6|42954.6|42969.6|42949.6|42977.1|42957.1|42967.1|42947.1|13
1643640880000|2022-01-31 14:54:40|42971.4|42951.4|42977.1|42957.1|42979.6|42959.6|42971.4|42951.4|15
1643640890000|2022-01-31 14:54:50|42979.6|42959.6|42981.4|42961.4|42981.4|42961.4|42967.1|42947.1|13
1643640900000|2022-01-31 14:55:00|42979.6|42959.6|42963.2|42943.2|42982.1|42962.1|42963.2|42943.2|13
1643640910000|2022-01-31 14:55:10|42961.4|42941.4|42964.6|42944.6|42967.1|42947.1|42958.9|42938.9|9
1643640920000|2022-01-31 14:55:20|42965.4|42945.4|42950.7|42930.7|42969.6|42949.6|42950.7|42930.7|15
1643640930000|2022-01-31 14:55:30|42949.9|42929.9|42938.9|42918.9|42949.9|42929.9|42938.9|42918.9|14
1643640940000|2022-01-31 14:55:40|42938.2|42918.2|42939.6|42919.6|42939.6|42919.6|42932.9|42912.9|45
1643640950000|2022-01-31 14:55:50|42943.9|42923.9|42948.9|42928.9|42948.9|42928.9|42943.9|42923.9|14
1643640960000|2022-01-31 14:56:00|42949.6|42929.6|42958.9|42938.9|42969.6|42949.6|42949.6|42929.6|13
1643640970000|2022-01-31 14:56:10|42959.6|42939.6|42963.9|42943.9|42966.4|42946.4|42959.6|42939.6|2
1643640980000|2022-01-31 14:56:20|42959.6|42939.6|42963.9|42943.9|42963.9|42943.9|42954.6|42934.6|9
1643640990000|2022-01-31 14:56:30|42964.6|42944.6|42977.1|42957.1|42977.1|42957.1|42964.6|42944.6|7
1643641000000|2022-01-31 14:56:40|42979.6|42959.6|42974.6|42954.6|42982.1|42962.1|42974.6|42954.6|8
1643641010000|2022-01-31 14:56:50|42972.9|42952.9|42970.4|42950.4|42972.9|42952.9|42964.6|42944.6|4
1643641020000|2022-01-31 14:57:00|42969.6|42949.6|42974.6|42954.6|42974.6|42954.6|42969.6|42949.6|4
1643641030000|2022-01-31 14:57:10|42972.1|42952.1|42956.4|42936.4|42972.1|42952.1|42953.9|42933.9|7
1643641040000|2022-01-31 14:57:20|42957.1|42937.1|42973.9|42953.9|42973.9|42953.9|42957.1|42937.1|6
1643641050000|2022-01-31 14:57:30|42974.6|42954.6|42967.1|42947.1|42974.6|42954.6|42967.1|42947.1|6
1643641060000|2022-01-31 14:57:40|42964.6|42944.6|42964.6|42944.6|42967.1|42947.1|42964.6|42944.6|1
1643641070000|2022-01-31 14:57:50|42967.1|42947.1|42987.9|42967.9|42987.9|42967.9|42964.6|42944.6|5
1643641080000|2022-01-31 14:58:00|42988.6|42968.6|42997.1|42977.1|43001.4|42981.4|42988.6|42968.6|10
1643641090000|2022-01-31 14:58:10|42995.7|42975.7|42995.4|42975.4|42995.7|42975.7|42992.1|42972.1|5
1643641100000|2022-01-31 14:58:20|42996.1|42976.1|42994.6|42974.6|42997.9|42977.9|42994.6|42974.6|8
1643641110000|2022-01-31 14:58:30|42990.4|42970.4|42989.6|42969.6|42990.4|42970.4|42987.1|42967.1|3
1643641120000|2022-01-31 14:58:40|42992.1|42972.1|42994.6|42974.6|42997.9|42977.9|42989.6|42969.6|6
1643641130000|2022-01-31 14:58:50|42993.9|42973.9|42992.1|42972.1|42993.9|42973.9|42992.1|42972.1|6
1643641140000|2022-01-31 14:59:00|42994.6|42974.6|42985.7|42965.7|42994.6|42974.6|42985.7|42965.7|8
1643641150000|2022-01-31 14:59:10|42986.4|42966.4|42978.2|42958.2|42986.4|42966.4|42978.2|42958.2|2
1643641160000|2022-01-31 14:59:20|42978.9|42958.9|42987.1|42967.1|42987.1|42967.1|42978.9|42958.9|13
1643641170000|2022-01-31 14:59:30|42988.9|42968.9|43001.4|42981.4|43001.4|42981.4|42987.1|42967.1|21
1643641180000|2022-01-31 14:59:40|43003.9|42983.9|43007.1|42987.1|43007.1|42987.1|43003.9|42983.9|3
1643641190000|2022-01-31 14:59:50|43006.4|42986.4|43009.6|42989.6|43011.4|42991.4|43006.4|42986.4|9
1643641200000|2022-01-31 15:00:00|43011.4|42991.4|43004.6|42984.6|43012.1|42992.1|43001.4|42981.4|31
1643641210000|2022-01-31 15:00:10|43003.9|42983.9|43003.9|42983.9|43004.6|42984.6|42999.6|42979.6|32
1643641220000|2022-01-31 15:00:20|43002.1|42982.1|43004.6|42984.6|43004.6|42984.6|42999.6|42979.6|16
1643641230000|2022-01-31 15:00:30|43000.4|42980.4|43003.9|42983.9|43003.9|42983.9|42999.6|42979.6|5
1643641240000|2022-01-31 15:00:40|43002.1|42982.1|42998.9|42978.9|43004.6|42984.6|42997.1|42977.1|4
1643641250000|2022-01-31 15:00:50|42999.6|42979.6|42998.9|42978.9|43002.1|42982.1|42998.2|42978.2|7
1643641260000|2022-01-31 15:01:00|42999.6|42979.6|43001.4|42981.4|43001.4|42981.4|42999.6|42979.6|38
1643641270000|2022-01-31 15:01:10|42999.6|42979.6|42999.6|42979.6|43001.4|42981.4|42999.6|42979.6|22
1643641280000|2022-01-31 15:01:20|43001.4|42981.4|42999.6|42979.6|43001.4|42981.4|42999.6|42979.6|33
1643641290000|2022-01-31 15:01:30|43001.4|42981.4|42988.9|42968.9|43001.4|42981.4|42984.6|42964.6|20
1643641300000|2022-01-31 15:01:40|42987.1|42967.1|42978.9|42958.9|42987.1|42967.1|42978.9|42958.9|10
1643641310000|2022-01-31 15:01:50|||||||||12
1643641320000|2022-01-31 15:02:00|42979.6|42959.6|42982.9|42962.9|42982.9|42962.9|42974.6|42954.6|12
1643641330000|2022-01-31 15:02:10|42982.1|42962.1|42977.1|42957.1|42984.6|42964.6|42977.1|42957.1|27
1643641340000|2022-01-31 15:02:20|42980.4|42960.4|42986.4|42966.4|42987.1|42967.1|42980.4|42960.4|20
1643641350000|2022-01-31 15:02:30|42988.9|42968.9|42987.1|42967.1|42989.6|42969.6|42986.4|42966.4|11
1643641360000|2022-01-31 15:02:40|42989.6|42969.6|42986.4|42966.4|42989.6|42969.6|42986.4|42966.4|9
1643641370000|2022-01-31 15:02:50|42984.6|42964.6|42986.4|42966.4|42986.4|42966.4|42984.6|42964.6|6
1643641380000|2022-01-31 15:03:00|42989.6|42969.6|42984.6|42964.6|42992.1|42972.1|42984.6|42964.6|30
1643641390000|2022-01-31 15:03:10|42986.1|42966.1|42990.4|42970.4|42990.4|42970.4|42986.1|42966.1|9
1643641400000|2022-01-31 15:03:20|42989.6|42969.6|42989.6|42969.6|42994.6|42974.6|42989.6|42969.6|20
1643641410000|2022-01-31 15:03:30|||||||||26
1643641420000|2022-01-31 15:03:40|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|42987.1|42967.1|4
1643641430000|2022-01-31 15:03:50|42985.4|42965.4|42984.6|42964.6|42987.9|42967.9|42984.6|42964.6|8
1643641440000|2022-01-31 15:04:00|42989.6|42969.6|42988.9|42968.9|42989.6|42969.6|42984.6|42964.6|3
1643641450000|2022-01-31 15:04:10|42987.1|42967.1|42982.9|42962.9|42989.6|42969.6|42982.9|42962.9|1
1643641460000|2022-01-31 15:04:20|42984.6|42964.6|42985.4|42965.4|42987.9|42967.9|42982.9|42962.9|22
1643641470000|2022-01-31 15:04:30|42987.9|42967.9|42987.1|42967.1|42987.9|42967.9|42984.6|42964.6|12
1643641480000|2022-01-31 15:04:40|42989.6|42969.6|42987.1|42967.1|42989.6|42969.6|42986.4|42966.4|2
1643641490000|2022-01-31 15:04:50|42984.6|42964.6|42984.6|42964.6|42984.6|42964.6|42982.9|42962.9|15
1643641500000|2022-01-31 15:05:00|42982.9|42962.9|42982.9|42962.9|42985.4|42965.4|42982.9|42962.9|11
1643641510000|2022-01-31 15:05:10|42984.6|42964.6|42979.6|42959.6|42984.6|42964.6|42974.6|42954.6|19
1643641520000|2022-01-31 15:05:20|42980.4|42960.4|42979.6|42959.6|42980.4|42960.4|42979.6|42959.6|5
1643641530000|2022-01-31 15:05:30|42980.4|42960.4|42979.6|42959.6|42980.4|42960.4|42976.4|42956.4|2
1643641540000|2022-01-31 15:05:40|42977.1|42957.1|42977.1|42957.1|42979.6|42959.6|42974.6|42954.6|8
1643641550000|2022-01-31 15:05:50|42979.6|42959.6|42984.6|42964.6|42988.9|42968.9|42979.6|42959.6|8
1643641560000|2022-01-31 15:06:00|42988.9|42968.9|42982.1|42962.1|42988.9|42968.9|42982.1|42962.1|9
1643641570000|2022-01-31 15:06:10|42977.1|42957.1|42974.6|42954.6|42977.9|42957.9|42974.6|42954.6|8
1643641580000|2022-01-31 15:06:20|42972.9|42952.9|42979.6|42959.6|42979.6|42959.6|42972.9|42952.9|21
1643641590000|2022-01-31 15:06:30|42982.1|42962.1|42979.6|42959.6|42984.6|42964.6|42979.6|42959.6|12
1643641600000|2022-01-31 15:06:40|42978.9|42958.9|42979.6|42959.6|42979.6|42959.6|42977.9|42957.9|2
1643641610000|2022-01-31 15:06:50|42977.1|42957.1|42979.6|42959.6|42979.6|42959.6|42974.6|42954.6|6
1643641620000|2022-01-31 15:07:00|42977.1|42957.1|42977.1|42957.1|42979.6|42959.6|42974.6|42954.6|4
1643641630000|2022-01-31 15:07:10|42974.6|42954.6|42979.6|42959.6|42984.6|42964.6|42974.6|42954.6|17
1643641640000|2022-01-31 15:07:20|42980.4|42960.4|42982.9|42962.9|42984.6|42964.6|42979.6|42959.6|1
1643641650000|2022-01-31 15:07:30|42982.1|42962.1|42994.6|42974.6|42994.6|42974.6|42982.1|42962.1|31
1643641660000|2022-01-31 15:07:40|42992.9|42972.9|42994.6|42974.6|42994.6|42974.6|42990.4|42970.4|4
1643641670000|2022-01-31 15:07:50|42996.4|42976.4|42994.6|42974.6|42997.1|42977.1|42994.6|42974.6|2
1643641680000|2022-01-31 15:08:00|42997.9|42977.9|42996.4|42976.4|42997.9|42977.9|42996.4|42976.4|8
1643641690000|2022-01-31 15:08:10|42994.6|42974.6|42986.4|42966.4|42994.6|42974.6|42986.4|42966.4|8
1643641700000|2022-01-31 15:08:20|42985.7|42965.7|42975.4|42955.4|42985.7|42965.7|42975.4|42955.4|8
1643641710000|2022-01-31 15:08:30|42977.1|42957.1|42974.6|42954.6|42979.6|42959.6|42974.6|42954.6|3
1643641720000|2022-01-31 15:08:40|42972.9|42952.9|42974.6|42954.6|42974.6|42954.6|42972.9|42952.9|24
1643641730000|2022-01-31 15:08:50|42972.9|42952.9|42977.9|42957.9|42977.9|42957.9|42972.9|42952.9|32
1643641740000|2022-01-31 15:09:00|42979.6|42959.6|42998.9|42978.9|43002.1|42982.1|42979.6|42959.6|20
1643641750000|2022-01-31 15:09:10|42994.6|42974.6|42997.1|42977.1|42997.9|42977.9|42994.6|42974.6|7
1643641760000|2022-01-31 15:09:20|42994.6|42974.6|42987.9|42967.9|42994.6|42974.6|42987.1|42967.1|5
1643641770000|2022-01-31 15:09:30|42989.6|42969.6|42996.1|42976.1|42996.1|42976.1|42987.9|42967.9|133
1643641780000|2022-01-31 15:09:40|42997.9|42977.9|43006.1|42986.1|43006.1|42986.1|42996.1|42976.1|24
1643641790000|2022-01-31 15:09:50|43003.6|42983.6|42998.6|42978.6|43003.6|42983.6|42993.6|42973.6|8
1643641800000|2022-01-31 15:10:00|43001.1|42981.1|43016.1|42996.1|43016.1|42996.1|42998.6|42978.6|25
1643641810000|2022-01-31 15:10:10|43021.1|43001.1|43016.1|42996.1|43021.1|43001.1|43016.1|42996.1|25
1643641820000|2022-01-31 15:10:20|43016.8|42996.8|43027.9|43007.9|43027.9|43007.9|43016.1|42996.1|5
1643641830000|2022-01-31 15:10:30|43028.6|43008.6|43028.6|43008.6|43030.4|43010.4|43026.1|43006.1|3
1643641840000|2022-01-31 15:10:40|43031.1|43011.1|43028.6|43008.6|43034.3|43014.3|43028.6|43008.6|13
1643641850000|2022-01-31 15:10:50|43026.1|43006.1|43026.1|43006.1|43031.1|43011.1|43023.6|43003.6|11
1643641860000|2022-01-31 15:11:00|43025.4|43005.4|43026.1|43006.1|43027.6|43007.6|43021.1|43001.1|16
1643641870000|2022-01-31 15:11:10|43025.4|43005.4|43021.1|43001.1|43025.4|43005.4|43021.1|43001.1|10
1643641880000|2022-01-31 15:11:20|43018.6|42998.6|43027.9|43007.9|43027.9|43007.9|43018.6|42998.6|13
1643641890000|2022-01-31 15:11:30|43028.6|43008.6|43031.1|43011.1|43031.8|43011.8|43028.6|43008.6|12
1643641900000|2022-01-31 15:11:40|43029.3|43009.3|43031.1|43011.1|43033.6|43013.6|43029.3|43009.3|25
1643641910000|2022-01-31 15:11:50|43029.3|43009.3|43026.8|43006.8|43031.1|43011.1|43026.1|43006.1|9
1643641920000|2022-01-31 15:12:00|43029.3|43009.3|43033.6|43013.6|43034.3|43014.3|43026.1|43006.1|8
1643641930000|2022-01-31 15:12:10|43036.1|43016.1|43033.6|43013.6|43036.1|43016.1|43033.6|43013.6|4
1643641940000|2022-01-31 15:12:20|43036.1|43016.1|43046.1|43026.1|43048.6|43028.6|43031.1|43011.1|32
1643641950000|2022-01-31 15:12:30|43046.8|43026.8|43046.1|43026.1|43051.1|43031.1|43046.1|43026.1|37
1643641960000|2022-01-31 15:12:40|43046.8|43026.8|43052.9|43032.9|43052.9|43032.9|43046.1|43026.1|40
1643641970000|2022-01-31 15:12:50|43052.1|43032.1|43047.9|43027.9|43052.1|43032.1|43047.9|43027.9|4
1643641980000|2022-01-31 15:13:00|43048.6|43028.6|43048.6|43028.6|43051.1|43031.1|43046.1|43026.1|22
1643641990000|2022-01-31 15:13:10|43047.9|43027.9|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|11
1643642000000|2022-01-31 15:13:20|43053.6|43033.6|43051.1|43031.1|43053.6|43033.6|43050.4|43030.4|16
1643642010000|2022-01-31 15:13:30|43051.8|43031.8|43038.6|43018.6|43052.9|43032.9|43038.6|43018.6|13
1643642020000|2022-01-31 15:13:40|43036.1|43016.1|43033.6|43013.6|43036.1|43016.1|43031.8|43011.8|5
1643642030000|2022-01-31 15:13:50|43031.1|43011.1|43022.9|43002.9|43031.1|43011.1|43022.9|43002.9|8
1643642040000|2022-01-31 15:14:00|43021.1|43001.1|42998.6|42978.6|43023.6|43003.6|42998.6|42978.6|16
1643642050000|2022-01-31 15:14:10|42996.8|42976.8|43001.1|42981.1|43003.6|42983.6|42996.1|42976.1|12
1643642060000|2022-01-31 15:14:20|43006.1|42986.1|43013.6|42993.6|43013.6|42993.6|43005.4|42985.4|6
1643642070000|2022-01-31 15:14:30|43011.1|42991.1|43017.6|42997.6|43017.6|42997.6|43011.1|42991.1|0
1643642080000|2022-01-31 15:14:40|43016.1|42996.1|43008.6|42988.6|43016.1|42996.1|43008.6|42988.6|3
1643642090000|2022-01-31 15:14:50|43006.1|42986.1|42997.9|42977.9|43006.1|42986.1|42997.9|42977.9|4
1643642100000|2022-01-31 15:15:00|43000.4|42980.4|42991.1|42971.1|43001.1|42981.1|42988.6|42968.6|17
1643642110000|2022-01-31 15:15:10|42992.9|42972.9|42986.1|42966.1|42999.3|42979.3|42983.6|42963.6|77
1643642120000|2022-01-31 15:15:20|42983.6|42963.6|42996.8|42976.8|42996.8|42976.8|42983.6|42963.6|15
1643642130000|2022-01-31 15:15:30|43001.1|42981.1|43001.8|42981.8|43001.8|42981.8|43000.4|42980.4|3
1643642140000|2022-01-31 15:15:40|43001.1|42981.1|42998.6|42978.6|43003.6|42983.6|42998.6|42978.6|2
1643642150000|2022-01-31 15:15:50|42999.3|42979.3|43001.1|42981.1|43003.6|42983.6|42999.3|42979.3|6
1643642160000|2022-01-31 15:16:00|43001.8|42981.8|42995.4|42975.4|43001.8|42981.8|42995.4|42975.4|6
1643642170000|2022-01-31 15:16:10|42996.1|42976.1|42996.1|42976.1|42998.6|42978.6|42996.1|42976.1|2
1643642180000|2022-01-31 15:16:20|42996.8|42976.8|42996.8|42976.8|43001.1|42981.1|42996.1|42976.1|3
1643642190000|2022-01-31 15:16:30|42998.6|42978.6|42996.8|42976.8|43001.1|42981.1|42996.1|42976.1|2
1643642200000|2022-01-31 15:16:40|42996.1|42976.1|42989.3|42969.3|42996.1|42976.1|42989.3|42969.3|4
1643642210000|2022-01-31 15:16:50|42987.6|42967.6|42981.1|42961.1|42989.3|42969.3|42978.6|42958.6|9
1643642220000|2022-01-31 15:17:00|42980.4|42960.4|42978.6|42958.6|42981.1|42961.1|42978.6|42958.6|2
1643642230000|2022-01-31 15:17:10|42980.4|42960.4|42976.1|42956.1|42981.1|42961.1|42976.1|42956.1|11
1643642240000|2022-01-31 15:17:20|42978.6|42958.6|42983.6|42963.6|42984.3|42964.3|42977.9|42957.9|11
1643642250000|2022-01-31 15:17:30|42985.4|42965.4|42983.6|42963.6|42986.1|42966.1|42981.8|42961.8|1
1643642260000|2022-01-31 15:17:40|42982.9|42962.9|42980.4|42960.4|42982.9|42962.9|42977.9|42957.9|7
1643642270000|2022-01-31 15:17:50|42981.1|42961.1|42991.1|42971.1|42991.1|42971.1|42980.4|42960.4|15
1643642280000|2022-01-31 15:18:00|42993.6|42973.6|42994.3|42974.3|42996.1|42976.1|42989.3|42969.3|14
1643642290000|2022-01-31 15:18:10|42991.8|42971.8|43003.6|42983.6|43003.6|42983.6|42991.8|42971.8|19
1643642300000|2022-01-31 15:18:20|43004.3|42984.3|43011.1|42991.1|43011.1|42991.1|43003.6|42983.6|13
1643642310000|2022-01-31 15:18:30|43016.1|42996.1|43013.6|42993.6|43016.1|42996.1|43013.6|42993.6|3
1643642320000|2022-01-31 15:18:40|43014.3|42994.3|43011.1|42991.1|43016.1|42996.1|43011.1|42991.1|17
1643642330000|2022-01-31 15:18:50|43010.4|42990.4|43008.6|42988.6|43011.1|42991.1|43008.6|42988.6|7
1643642340000|2022-01-31 15:19:00|43006.1|42986.1|42986.1|42966.1|43006.1|42986.1|42986.1|42966.1|24
1643642350000|2022-01-31 15:19:10|42976.1|42956.1|42976.1|42956.1|42978.6|42958.6|42971.1|42951.1|14
1643642360000|2022-01-31 15:19:20|42975.4|42955.4|42972.9|42952.9|42975.4|42955.4|42972.9|42952.9|7
1643642370000|2022-01-31 15:19:30|42973.6|42953.6|42976.1|42956.1|42976.1|42956.1|42972.9|42952.9|18
1643642380000|2022-01-31 15:19:40|42978.6|42958.6|42973.6|42953.6|42981.1|42961.1|42973.6|42953.6|11
1643642390000|2022-01-31 15:19:50|42971.8|42951.8|42976.1|42956.1|42976.8|42956.8|42971.1|42951.1|6
1643642400000|2022-01-31 15:20:00|42977.9|42957.9|42996.1|42976.1|42996.1|42976.1|42976.1|42956.1|12
1643642410000|2022-01-31 15:20:10|42993.6|42973.6|42996.1|42976.1|42996.1|42976.1|42991.1|42971.1|3
1643642420000|2022-01-31 15:20:20|42996.8|42976.8|42998.6|42978.6|42998.6|42978.6|42996.1|42976.1|6
1643642430000|2022-01-31 15:20:30|42996.1|42976.1|42993.6|42973.6|42996.1|42976.1|42991.1|42971.1|5
1643642440000|2022-01-31 15:20:40|42998.6|42978.6|43013.6|42993.6|43013.6|42993.6|42998.6|42978.6|15
1643642450000|2022-01-31 15:20:50|43012.9|42992.9|43011.1|42991.1|43013.6|42993.6|43011.1|42991.1|10
1643642460000|2022-01-31 15:21:00|43011.8|42991.8|43026.1|43006.1|43030.4|43010.4|43011.8|42991.8|24
1643642470000|2022-01-31 15:21:10|43023.6|43003.6|43013.6|42993.6|43023.6|43003.6|43013.6|42993.6|12
1643642480000|2022-01-31 15:21:20|43011.1|42991.1|43005.4|42985.4|43011.1|42991.1|43003.6|42983.6|5
1643642490000|2022-01-31 15:21:30|43003.6|42983.6|43003.6|42983.6|43006.1|42986.1|43001.8|42981.8|1
1643642500000|2022-01-31 15:21:40|43002.9|42982.9|43001.1|42981.1|43002.9|42982.9|42997.9|42977.9|8
1643642510000|2022-01-31 15:21:50|43001.8|42981.8|43006.1|42986.1|43007.9|42987.9|43001.8|42981.8|9
1643642520000|2022-01-31 15:22:00|43008.6|42988.6|43023.6|43003.6|43023.6|43003.6|43008.6|42988.6|18
1643642530000|2022-01-31 15:22:10|43024.3|43004.3|43030.4|43010.4|43036.1|43016.1|43024.3|43004.3|53
1643642540000|2022-01-31 15:22:20|43031.1|43011.1|43037.1|43017.1|43037.1|43017.1|43031.1|43011.1|18
1643642550000|2022-01-31 15:22:30|43037.9|43017.9|43039.6|43019.6|43041.1|43021.1|43037.1|43017.1|11
1643642560000|2022-01-31 15:22:40|43040.4|43020.4|43042.9|43022.9|43044.6|43024.6|43039.6|43019.6|7
1643642570000|2022-01-31 15:22:50|43040.4|43020.4|43036.4|43016.4|43040.4|43020.4|43036.4|43016.4|7
1643642580000|2022-01-31 15:23:00|43034.6|43014.6|43021.1|43001.1|43034.6|43014.6|43017.9|42997.9|13
1643642590000|2022-01-31 15:23:10|43028.6|43008.6|43030.4|43010.4|43030.4|43010.4|43027.9|43007.9|5
1643642600000|2022-01-31 15:23:20|43028.6|43008.6|43020.4|43000.4|43028.6|43008.6|43020.4|43000.4|18
1643642610000|2022-01-31 15:23:30|43021.1|43001.1|43014.3|42994.3|43021.1|43001.1|43014.3|42994.3|3
1643642620000|2022-01-31 15:23:40|43011.8|42991.8|43013.6|42993.6|43014.3|42994.3|43007.9|42987.9|4
1643642630000|2022-01-31 15:23:50|43014.3|42994.3|43018.6|42998.6|43018.6|42998.6|43013.6|42993.6|4
1643642640000|2022-01-31 15:24:00|43016.1|42996.1|43006.1|42986.1|43016.1|42996.1|42990.4|42970.4|18
1643642650000|2022-01-31 15:24:10|43004.3|42984.3|43021.1|43001.1|43021.8|43001.8|43001.8|42981.8|17
1643642660000|2022-01-31 15:24:20|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|43016.8|42996.8|2
1643642670000|2022-01-31 15:24:30|43021.1|43001.1|43021.1|43001.1|43022.6|43002.6|43019.3|42999.3|7
1643642680000|2022-01-31 15:24:40|43019.3|42999.3|43021.1|43001.1|43021.8|43001.8|43016.1|42996.1|5
1643642690000|2022-01-31 15:24:50|43023.6|43003.6|43023.6|43003.6|43025.4|43005.4|43021.1|43001.1|9
1643642700000|2022-01-31 15:25:00|43026.1|43006.1|43023.6|43003.6|43026.1|43006.1|43023.6|43003.6|3
1643642710000|2022-01-31 15:25:10|43021.1|43001.1|43021.1|43001.1|43021.1|43001.1|43016.1|42996.1|4
1643642720000|2022-01-31 15:25:20|43018.6|42998.6|43021.1|43001.1|43021.1|43001.1|43017.9|42997.9|10
1643642730000|2022-01-31 15:25:30|43024.3|43004.3|43026.1|43006.1|43026.1|43006.1|43021.1|43001.1|4
1643642740000|2022-01-31 15:25:40|43023.6|43003.6|43016.8|42996.8|43023.6|43003.6|43016.8|42996.8|17
1643642750000|2022-01-31 15:25:50|43016.1|42996.1|43013.6|42993.6|43018.6|42998.6|43013.6|42993.6|7
1643642760000|2022-01-31 15:26:00|43012.9|42992.9|43016.1|42996.1|43016.1|42996.1|43011.1|42991.1|4
1643642770000|2022-01-31 15:26:10|43018.6|42998.6|43020.4|43000.4|43021.1|43001.1|43018.6|42998.6|10
1643642780000|2022-01-31 15:26:20|43018.6|42998.6|43021.1|43001.1|43021.1|43001.1|43018.6|42998.6|0
1643642790000|2022-01-31 15:26:30|43020.4|43000.4|43016.1|42996.1|43020.4|43000.4|43016.1|42996.1|5
1643642800000|2022-01-31 15:26:40|43015.4|42995.4|43016.1|42996.1|43016.1|42996.1|43013.6|42993.6|6
1643642810000|2022-01-31 15:26:50|43015.4|42995.4|43016.1|42996.1|43016.1|42996.1|43014.3|42994.3|2
1643642820000|2022-01-31 15:27:00|43018.6|42998.6|43018.6|42998.6|43018.6|42998.6|43016.1|42996.1|5
1643642830000|2022-01-31 15:27:10|43017.9|42997.9|43018.6|42998.6|43021.1|43001.1|43016.1|42996.1|10
1643642840000|2022-01-31 15:27:20|43019.3|42999.3|43018.6|42998.6|43021.1|43001.1|43016.1|42996.1|4
1643642850000|2022-01-31 15:27:30|43017.9|42997.9|43013.6|42993.6|43020.4|43000.4|43013.6|42993.6|7
1643642860000|2022-01-31 15:27:40|43016.1|42996.1|43011.1|42991.1|43016.1|42996.1|43011.1|42991.1|4
1643642870000|2022-01-31 15:27:50|43010.4|42990.4|43006.8|42986.8|43011.1|42991.1|43006.8|42986.8|4
1643642880000|2022-01-31 15:28:00|43007.6|42987.6|42996.1|42976.1|43011.1|42991.1|42996.1|42976.1|14
1643642890000|2022-01-31 15:28:10|42995.4|42975.4|42983.6|42963.6|42995.4|42975.4|42981.1|42961.1|10
1643642900000|2022-01-31 15:28:20|42984.3|42964.3|42981.1|42961.1|42986.1|42966.1|42981.1|42961.1|5
1643642910000|2022-01-31 15:28:30|42980.4|42960.4|42973.6|42953.6|42981.1|42961.1|42973.6|42953.6|12
1643642920000|2022-01-31 15:28:40|42976.1|42956.1|42976.1|42956.1|42976.8|42956.8|42971.1|42951.1|10
1643642930000|2022-01-31 15:28:50|42977.9|42957.9|42980.4|42960.4|42981.1|42961.1|42976.1|42956.1|1
1643642940000|2022-01-31 15:29:00|42981.1|42961.1|42986.8|42966.8|42990.4|42970.4|42981.1|42961.1|21
1643642950000|2022-01-31 15:29:10|42987.9|42967.9|42991.1|42971.1|42991.1|42971.1|42983.6|42963.6|4
1643642960000|2022-01-31 15:29:20|42990.4|42970.4|42985.4|42965.4|42991.1|42971.1|42985.4|42965.4|4
1643642970000|2022-01-31 15:29:30|42983.6|42963.6|42976.1|42956.1|42985.4|42965.4|42976.1|42956.1|6
1643642980000|2022-01-31 15:29:40|42977.9|42957.9|42975.4|42955.4|42977.9|42957.9|42975.4|42955.4|2
1643642990000|2022-01-31 15:29:50|42976.1|42956.1|42971.1|42951.1|42976.1|42956.1|42971.1|42951.1|5
1643643000000|2022-01-31 15:30:00|42974.3|42954.3|42991.1|42971.1|42991.1|42971.1|42972.9|42952.9|26
1643643010000|2022-01-31 15:30:10|42990.4|42970.4|42990.4|42970.4|42991.1|42971.1|42987.9|42967.9|9
1643643020000|2022-01-31 15:30:20|42991.1|42971.1|43008.6|42988.6|43008.6|42988.6|42990.4|42970.4|15
1643643030000|2022-01-31 15:30:30|43007.9|42987.9|43012.9|42992.9|43015.4|42995.4|43006.8|42986.8|8
1643643040000|2022-01-31 15:30:40|43015.4|42995.4|43001.1|42981.1|43015.4|42995.4|43001.1|42981.1|9
1643643050000|2022-01-31 15:30:50|42996.1|42976.1|42993.6|42973.6|42996.1|42976.1|42991.1|42971.1|14
1643643060000|2022-01-31 15:31:00|42994.3|42974.3|43001.8|42981.8|43001.8|42981.8|42986.8|42966.8|11
1643643070000|2022-01-31 15:31:10|43003.6|42983.6|43005.4|42985.4|43006.1|42986.1|43001.1|42981.1|7
1643643080000|2022-01-31 15:31:20|43004.6|42984.6|43002.9|42982.9|43005.4|42985.4|43001.1|42981.1|1
1643643090000|2022-01-31 15:31:30|43001.1|42981.1|43003.6|42983.6|43003.6|42983.6|43001.1|42981.1|9
1643643100000|2022-01-31 15:31:40|43000.4|42980.4|43012.1|42992.1|43012.1|42992.1|43000.4|42980.4|13
1643643110000|2022-01-31 15:31:50|43015.4|42995.4|43021.1|43001.1|43021.1|43001.1|43015.4|42995.4|3
1643643120000|2022-01-31 15:32:00|43021.8|43001.8|43030.4|43010.4|43031.1|43011.1|43021.1|43001.1|9
1643643130000|2022-01-31 15:32:10|43027.9|43007.9|43030.4|43010.4|43031.1|43011.1|43027.9|43007.9|8
1643643140000|2022-01-31 15:32:20|43027.9|43007.9|43027.9|43007.9|43030.4|43010.4|43027.9|43007.9|0
1643643150000|2022-01-31 15:32:30|43028.6|43008.6|43026.1|43006.1|43031.1|43011.1|43026.1|43006.1|3
1643643160000|2022-01-31 15:32:40|43027.9|43007.9|43031.1|43011.1|43031.1|43011.1|43026.1|43006.1|5
1643643170000|2022-01-31 15:32:50|43033.6|43013.6|43026.1|43006.1|43033.6|43013.6|43025.4|43005.4|11
1643643180000|2022-01-31 15:33:00|43027.9|43007.9|43030.4|43010.4|43030.4|43010.4|43025.4|43005.4|6
1643643190000|2022-01-31 15:33:10|43031.1|43011.1|43036.1|43016.1|43038.6|43018.6|43031.1|43011.1|1
1643643200000|2022-01-31 15:33:20|43033.6|43013.6|43031.1|43011.1|43033.6|43013.6|43031.1|43011.1|7
1643643210000|2022-01-31 15:33:30|43033.6|43013.6|43036.1|43016.1|43036.1|43016.1|43033.6|43013.6|8
1643643220000|2022-01-31 15:33:40|43036.8|43016.8|43036.1|43016.1|43037.9|43017.9|43036.1|43016.1|2
1643643230000|2022-01-31 15:33:50|||||||||2
1643643240000|2022-01-31 15:34:00|43033.6|43013.6|43033.6|43013.6|43036.1|43016.1|43031.1|43011.1|6
1643643250000|2022-01-31 15:34:10|43035.4|43015.4|43056.1|43036.1|43061.1|43041.1|43033.6|43013.6|20
1643643260000|2022-01-31 15:34:20|43058.6|43038.6|43048.6|43028.6|43058.6|43038.6|43048.6|43028.6|4
1643643270000|2022-01-31 15:34:30|43051.1|43031.1|43043.6|43023.6|43051.1|43031.1|43043.6|43023.6|3
1643643280000|2022-01-31 15:34:40|43042.9|43022.9|43036.1|43016.1|43042.9|43022.9|43036.1|43016.1|7
1643643290000|2022-01-31 15:34:50|43036.8|43016.8|43046.8|43026.8|43046.8|43026.8|43036.1|43016.1|3
1643643300000|2022-01-31 15:35:00|43048.6|43028.6|43047.9|43027.9|43048.6|43028.6|43041.8|43021.8|3
1643643310000|2022-01-31 15:35:10|43046.1|43026.1|43046.1|43026.1|43050.4|43030.4|43046.1|43026.1|4
1643643320000|2022-01-31 15:35:20|43048.6|43028.6|43056.8|43036.8|43056.8|43036.8|43048.6|43028.6|3
1643643330000|2022-01-31 15:35:30|43061.1|43041.1|43051.8|43031.8|43061.1|43041.1|43051.8|43031.8|16
1643643340000|2022-01-31 15:35:40|43049.3|43029.3|43048.6|43028.6|43051.1|43031.1|43046.8|43026.8|4
1643643350000|2022-01-31 15:35:50|43046.1|43026.1|43057.9|43037.9|43057.9|43037.9|43046.1|43026.1|10
1643643360000|2022-01-31 15:36:00|43061.1|43041.1|43062.9|43042.9|43062.9|43042.9|43061.1|43041.1|12
1643643370000|2022-01-31 15:36:10|43061.1|43041.1|43046.1|43026.1|43061.1|43041.1|43046.1|43026.1|9
1643643380000|2022-01-31 15:36:20|43045.4|43025.4|43048.6|43028.6|43048.6|43028.6|43045.4|43025.4|5
1643643390000|2022-01-31 15:36:30|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|43051.1|43031.1|4
1643643400000|2022-01-31 15:36:40|43052.9|43032.9|43063.6|43043.6|43063.6|43043.6|43052.9|43032.9|9
1643643410000|2022-01-31 15:36:50|43065.4|43045.4|43061.1|43041.1|43065.4|43045.4|43058.6|43038.6|10
1643643420000|2022-01-31 15:37:00|43056.1|43036.1|43056.1|43036.1|43058.6|43038.6|43056.1|43036.1|14
1643643430000|2022-01-31 15:37:10|43051.8|43031.8|43046.1|43026.1|43051.8|43031.8|43046.1|43026.1|15
1643643440000|2022-01-31 15:37:20|43046.8|43026.8|43056.1|43036.1|43056.1|43036.1|43046.8|43026.8|8
1643643450000|2022-01-31 15:37:30|43055.4|43035.4|43049.7|43029.7|43055.4|43035.4|43049.7|43029.7|9
1643643460000|2022-01-31 15:37:40|43047.9|43027.9|43038.6|43018.6|43047.9|43027.9|43038.6|43018.6|4
1643643470000|2022-01-31 15:37:50|43041.1|43021.1|43047.9|43027.9|43047.9|43027.9|43041.1|43021.1|12
1643643480000|2022-01-31 15:38:00|43050.4|43030.4|43051.1|43031.1|43051.1|43031.1|43048.6|43028.6|3
1643643490000|2022-01-31 15:38:10|43050.4|43030.4|43038.6|43018.6|43050.4|43030.4|43036.1|43016.1|27
1643643500000|2022-01-31 15:38:20|43041.1|43021.1|43028.6|43008.6|43041.1|43021.1|43028.6|43008.6|3
1643643510000|2022-01-31 15:38:30|43030.4|43010.4|43020.4|43000.4|43031.1|43011.1|43020.4|43000.4|15
1643643520000|2022-01-31 15:38:40|43018.6|42998.6|43016.1|42996.1|43018.6|42998.6|43016.1|42996.1|3
1643643530000|2022-01-31 15:38:50|43014.3|42994.3|43020.4|43000.4|43021.1|43001.1|43014.3|42994.3|6
1643643540000|2022-01-31 15:39:00|43018.6|42998.6|43014.3|42994.3|43021.1|43001.1|43014.3|42994.3|1
1643643550000|2022-01-31 15:39:10|43013.6|42993.6|43026.1|43006.1|43030.4|43010.4|43008.6|42988.6|12
1643643560000|2022-01-31 15:39:20|43025.4|43005.4|43021.1|43001.1|43026.1|43006.1|43021.1|43001.1|9
1643643570000|2022-01-31 15:39:30|43023.6|43003.6|43023.6|43003.6|43025.4|43005.4|43021.1|43001.1|4
1643643580000|2022-01-31 15:39:40|43022.9|43002.9|43029.3|43009.3|43029.3|43009.3|43021.8|43001.8|4
1643643590000|2022-01-31 15:39:50|43031.8|43011.8|43033.6|43013.6|43036.1|43016.1|43031.8|43011.8|5
1643643600000|2022-01-31 15:40:00|43036.1|43016.1|43027.9|43007.9|43038.6|43018.6|43023.6|43003.6|16
1643643610000|2022-01-31 15:40:10|43030.4|43010.4|43030.4|43010.4|43031.1|43011.1|43026.1|43006.1|10
1643643620000|2022-01-31 15:40:20|43028.6|43008.6|43031.1|43011.1|43031.8|43011.8|43020.4|43000.4|12
1643643630000|2022-01-31 15:40:30|43030.4|43010.4|43033.6|43013.6|43033.6|43013.6|43026.1|43006.1|5
1643643640000|2022-01-31 15:40:40|43036.1|43016.1|43035.4|43015.4|43040.4|43020.4|43033.6|43013.6|6
1643643650000|2022-01-31 15:40:50|43033.6|43013.6|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|7
1643643660000|2022-01-31 15:41:00|43030.4|43010.4|43023.6|43003.6|43031.1|43011.1|43023.6|43003.6|3
1643643670000|2022-01-31 15:41:10|43022.9|43002.9|43023.6|43003.6|43023.6|43003.6|43021.1|43001.1|7
1643643680000|2022-01-31 15:41:20|43021.1|43001.1|43019.3|42999.3|43021.1|43001.1|43018.6|42998.6|2
1643643690000|2022-01-31 15:41:30|43021.1|43001.1|43023.6|43003.6|43023.6|43003.6|43018.6|42998.6|4
1643643700000|2022-01-31 15:41:40|43026.1|43006.1|43031.1|43011.1|43033.6|43013.6|43026.1|43006.1|4
1643643710000|2022-01-31 15:41:50|43033.6|43013.6|43028.6|43008.6|43036.8|43016.8|43028.6|43008.6|12
1643643720000|2022-01-31 15:42:00|43029.3|43009.3|43028.6|43008.6|43033.6|43013.6|43028.6|43008.6|17
1643643730000|2022-01-31 15:42:10|43030.4|43010.4|43026.1|43006.1|43030.4|43010.4|43023.6|43003.6|5
1643643740000|2022-01-31 15:42:20|43025.4|43005.4|43026.1|43006.1|43028.6|43008.6|43021.1|43001.1|2
1643643750000|2022-01-31 15:42:30|43027.9|43007.9|43030.4|43010.4|43030.4|43010.4|43026.1|43006.1|4
1643643760000|2022-01-31 15:42:40|43026.1|43006.1|43028.6|43008.6|43028.6|43008.6|43021.1|43001.1|8
1643643770000|2022-01-31 15:42:50|43029.3|43009.3|43035.4|43015.4|43038.6|43018.6|43029.3|43009.3|6
1643643780000|2022-01-31 15:43:00|43033.6|43013.6|43031.1|43011.1|43034.3|43014.3|43028.6|43008.6|11
1643643790000|2022-01-31 15:43:10|43031.8|43011.8|43036.1|43016.1|43036.1|43016.1|43030.4|43010.4|6
1643643800000|2022-01-31 15:43:20|43036.8|43016.8|43042.9|43022.9|43042.9|43022.9|43036.8|43016.8|5
1643643810000|2022-01-31 15:43:30|43041.1|43021.1|43044.3|43024.3|43048.6|43028.6|43041.1|43021.1|6
1643643820000|2022-01-31 15:43:40|43046.1|43026.1|43057.9|43037.9|43057.9|43037.9|43043.6|43023.6|10
1643643830000|2022-01-31 15:43:50|43058.6|43038.6|43061.1|43041.1|43061.1|43041.1|43056.1|43036.1|7
1643643840000|2022-01-31 15:44:00|43059.7|43039.7|43056.8|43036.8|43059.7|43039.7|43054.3|43034.3|9
1643643850000|2022-01-31 15:44:10|43059.3|43039.3|43061.1|43041.1|43061.8|43041.8|43059.3|43039.3|15
1643643860000|2022-01-31 15:44:20|43060.4|43040.4|43058.6|43038.6|43061.1|43041.1|43056.1|43036.1|6
1643643870000|2022-01-31 15:44:30|43056.8|43036.8|43052.2|43032.2|43058.6|43038.6|43052.2|43032.2|5
1643643880000|2022-01-31 15:44:40|43050.4|43030.4|43051.1|43031.1|43051.1|43031.1|43046.1|43026.1|11
1643643890000|2022-01-31 15:44:50|43051.8|43031.8|43045.4|43025.4|43053.6|43033.6|43041.1|43021.1|15
1643643900000|2022-01-31 15:45:00|43043.6|43023.6|43041.1|43021.1|43046.1|43026.1|43038.6|43018.6|6
1643643910000|2022-01-31 15:45:10|43040.4|43020.4|43036.1|43016.1|43041.1|43021.1|43036.1|43016.1|6
1643643920000|2022-01-31 15:45:20|||||||||4
1643643930000|2022-01-31 15:45:30|43034.3|43014.3|43032.6|43012.6|43036.1|43016.1|43031.8|43011.8|10
1643643940000|2022-01-31 15:45:40|43036.1|43016.1|43039.3|43019.3|43039.3|43019.3|43028.6|43008.6|33
1643643950000|2022-01-31 15:45:50|43040.1|43020.1|43039.3|43019.3|43041.8|43021.8|43039.3|43019.3|4
1643643960000|2022-01-31 15:46:00|43037.6|43017.6|43034.7|43014.7|43040.1|43020.1|43034.7|43014.7|9
1643643970000|2022-01-31 15:46:10|43033.6|43013.6|43028.6|43008.6|43034.3|43014.3|43026.1|43006.1|12
1643643980000|2022-01-31 15:46:20|43030.4|43010.4|43023.6|43003.6|43031.1|43011.1|43021.1|43001.1|4
1643643990000|2022-01-31 15:46:30|43024.3|43004.3|43016.1|42996.1|43024.3|43004.3|43016.1|42996.1|11
1643644000000|2022-01-31 15:46:40|43018.6|42998.6|43023.6|43003.6|43023.6|43003.6|43018.6|42998.6|8
1643644010000|2022-01-31 15:46:50|43026.1|43006.1|43026.1|43006.1|43028.6|43008.6|43024.3|43004.3|0
1643644020000|2022-01-31 15:47:00|43026.8|43006.8|43021.1|43001.1|43028.6|43008.6|43021.1|43001.1|6
1643644030000|2022-01-31 15:47:10|43021.8|43001.8|43026.1|43006.1|43028.6|43008.6|43021.8|43001.8|3
1643644040000|2022-01-31 15:47:20|43023.6|43003.6|43026.1|43006.1|43026.1|43006.1|43018.6|42998.6|7
1643644050000|2022-01-31 15:47:30|43028.6|43008.6|43021.1|43001.1|43028.6|43008.6|43019.3|42999.3|6
1643644060000|2022-01-31 15:47:40|43023.6|43003.6|43026.1|43006.1|43028.6|43008.6|43023.6|43003.6|19
1643644070000|2022-01-31 15:47:50|43028.6|43008.6|43029.3|43009.3|43029.3|43009.3|43028.6|43008.6|4
1643644080000|2022-01-31 15:48:00|43030.1|43010.1|43031.8|43011.8|43033.6|43013.6|43030.1|43010.1|7
1643644090000|2022-01-31 15:48:10|43031.1|43011.1|43027.9|43007.9|43031.8|43011.8|43027.9|43007.9|5
1643644100000|2022-01-31 15:48:20|43027.2|43007.2|43027.6|43007.6|43029.3|43009.3|43021.8|43001.8|6
1643644110000|2022-01-31 15:48:30|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|43029.3|43009.3|1
1643644120000|2022-01-31 15:48:40|43047.6|43027.6|43058.6|43038.6|43061.1|43041.1|43047.6|43027.6|13
1643644130000|2022-01-31 15:48:50|43057.9|43037.9|43058.6|43038.6|43061.1|43041.1|43056.1|43036.1|2
1643644140000|2022-01-31 15:49:00|43059.3|43039.3|43076.1|43056.1|43083.6|43063.6|43058.6|43038.6|11
1643644150000|2022-01-31 15:49:10|43078.6|43058.6|43077.9|43057.9|43083.6|43063.6|43077.9|43057.9|10
1643644160000|2022-01-31 15:49:20|43078.6|43058.6|43076.1|43056.1|43078.6|43058.6|43075.4|43055.4|9
1643644170000|2022-01-31 15:49:30|43076.8|43056.8|43078.6|43058.6|43081.8|43061.8|43076.8|43056.8|10
1643644180000|2022-01-31 15:49:40|43076.8|43056.8|43081.8|43061.8|43081.8|43061.8|43076.1|43056.1|6
1643644190000|2022-01-31 15:49:50|43083.6|43063.6|43101.1|43081.1|43101.1|43081.1|43083.6|43063.6|9
1643644200000|2022-01-31 15:50:00|43100.4|43080.4|43096.1|43076.1|43100.4|43080.4|43093.6|43073.6|2
1643644210000|2022-01-31 15:50:10|43093.6|43073.6|43111.1|43091.1|43111.8|43091.8|43093.6|43073.6|23
1643644220000|2022-01-31 15:50:20|43108.6|43088.6|43118.6|43098.6|43121.1|43101.1|43108.6|43088.6|10
1643644230000|2022-01-31 15:50:30|43121.1|43101.1|43121.1|43101.1|43121.1|43101.1|43116.1|43096.1|11
1643644240000|2022-01-31 15:50:40|43123.6|43103.6|43126.1|43106.1|43131.1|43111.1|43123.6|43103.6|19
1643644250000|2022-01-31 15:50:50|43121.8|43101.8|43146.1|43126.1|43148.6|43128.6|43118.6|43098.6|24
1643644260000|2022-01-31 15:51:00|43143.6|43123.6|43148.6|43128.6|43151.1|43131.1|43143.6|43123.6|18
1643644270000|2022-01-31 15:51:10|43151.1|43131.1|43141.1|43121.1|43151.1|43131.1|43136.1|43116.1|15
1643644280000|2022-01-31 15:51:20|43140.4|43120.4|43151.1|43131.1|43153.6|43133.6|43140.4|43120.4|38
1643644290000|2022-01-31 15:51:30|43148.6|43128.6|43148.6|43128.6|43151.1|43131.1|43143.6|43123.6|5
1643644300000|2022-01-31 15:51:40|43146.1|43126.1|43151.1|43131.1|43156.1|43136.1|43146.1|43126.1|11
1643644310000|2022-01-31 15:51:50|43148.6|43128.6|43162.9|43142.9|43162.9|43142.9|43146.1|43126.1|39
1643644320000|2022-01-31 15:52:00|43165.4|43145.4|43158.6|43138.6|43165.4|43145.4|43156.1|43136.1|23
1643644330000|2022-01-31 15:52:10|43159.4|43139.4|43161.1|43141.1|43166.1|43146.1|43158.6|43138.6|11
1643644340000|2022-01-31 15:52:20|43160.4|43140.4|43170.4|43150.4|43171.1|43151.1|43160.4|43140.4|28
1643644350000|2022-01-31 15:52:30|43171.1|43151.1|43171.1|43151.1|43176.1|43156.1|43171.1|43151.1|13
1643644360000|2022-01-31 15:52:40|43170.4|43150.4|43171.1|43151.1|43171.1|43151.1|43168.6|43148.6|9
1643644370000|2022-01-31 15:52:50|43170.4|43150.4|43171.1|43151.1|43175.4|43155.4|43170.4|43150.4|4
1643644380000|2022-01-31 15:53:00|43170.4|43150.4|43175.4|43155.4|43177.9|43157.9|43170.4|43150.4|14
1643644390000|2022-01-31 15:53:10|43176.1|43156.1|43175.4|43155.4|43176.1|43156.1|43171.1|43151.1|0
1643644400000|2022-01-31 15:53:20|43176.1|43156.1|43178.6|43158.6|43178.6|43158.6|43176.1|43156.1|3
1643644410000|2022-01-31 15:53:30|43180.4|43160.4|43189.4|43169.4|43189.4|43169.4|43177.9|43157.9|24
1643644420000|2022-01-31 15:53:40|43188.6|43168.6|43188.6|43168.6|43189.4|43169.4|43186.1|43166.1|8
1643644430000|2022-01-31 15:53:50|43189.4|43169.4|43186.1|43166.1|43189.4|43169.4|43186.1|43166.1|9
1643644440000|2022-01-31 15:54:00|43187.9|43167.9|43181.1|43161.1|43188.6|43168.6|43181.1|43161.1|7
1643644450000|2022-01-31 15:54:10|43180.4|43160.4|43176.1|43156.1|43183.6|43163.6|43176.1|43156.1|8
1643644460000|2022-01-31 15:54:20|43173.6|43153.6|43179.4|43159.4|43179.4|43159.4|43172.9|43152.9|11
1643644470000|2022-01-31 15:54:30|43178.6|43158.6|43183.6|43163.6|43185.4|43165.4|43176.9|43156.9|5
1643644480000|2022-01-31 15:54:40|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|43181.1|43161.1|1
1643644490000|2022-01-31 15:54:50|43183.6|43163.6|43181.1|43161.1|43186.1|43166.1|43181.1|43161.1|12
1643644500000|2022-01-31 15:55:00|43182.9|43162.9|43187.9|43167.9|43187.9|43167.9|43181.1|43161.1|25
1643644510000|2022-01-31 15:55:10|43187.2|43167.2|43187.2|43167.2|43187.9|43167.9|43184.7|43164.7|22
1643644520000|2022-01-31 15:55:20|43187.9|43167.9|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|27
1643644530000|2022-01-31 15:55:30|43183.2|43163.2|43181.1|43161.1|43183.6|43163.6|43176.1|43156.1|17
1643644540000|2022-01-31 15:55:40|43183.6|43163.6|43190.4|43170.4|43190.4|43170.4|43183.6|43163.6|7
1643644550000|2022-01-31 15:55:50|43191.1|43171.1|43192.6|43172.6|43192.6|43172.6|43191.1|43171.1|9
1643644560000|2022-01-31 15:56:00|43191.1|43171.1|43183.6|43163.6|43191.1|43171.1|43181.1|43161.1|14
1643644570000|2022-01-31 15:56:10|43181.1|43161.1|43186.1|43166.1|43186.1|43166.1|43181.1|43161.1|9
1643644580000|2022-01-31 15:56:20|43185.4|43165.4|43181.1|43161.1|43185.4|43165.4|43181.1|43161.1|19
1643644590000|2022-01-31 15:56:30|43180.4|43160.4|43176.1|43156.1|43181.1|43161.1|43176.1|43156.1|8
1643644600000|2022-01-31 15:56:40|43177.9|43157.9|43176.1|43156.1|43177.9|43157.9|43176.1|43156.1|5
1643644610000|2022-01-31 15:56:50|43175.4|43155.4|43180.4|43160.4|43180.4|43160.4|43175.4|43155.4|7
1643644620000|2022-01-31 15:57:00|43181.1|43161.1|43182.9|43162.9|43183.6|43163.6|43181.1|43161.1|13
1643644630000|2022-01-31 15:57:10|43182.2|43162.2|43181.1|43161.1|43182.2|43162.2|43181.1|43161.1|13
1643644640000|2022-01-31 15:57:20|43177.9|43157.9|43196.1|43176.1|43196.9|43176.9|43177.9|43157.9|20
1643644650000|2022-01-31 15:57:30|43195.4|43175.4|43193.6|43173.6|43196.1|43176.1|43193.6|43173.6|6
1643644660000|2022-01-31 15:57:40|43192.9|43172.9|43187.9|43167.9|43192.9|43172.9|43185.4|43165.4|15
1643644670000|2022-01-31 15:57:50|43187.2|43167.2|43181.1|43161.1|43187.2|43167.2|43176.1|43156.1|8
1643644680000|2022-01-31 15:58:00|43180.4|43160.4|43178.6|43158.6|43180.4|43160.4|43178.6|43158.6|13
1643644690000|2022-01-31 15:58:10|43181.1|43161.1|43183.6|43163.6|43186.1|43166.1|43181.1|43161.1|5
1643644700000|2022-01-31 15:58:20|43182.9|43162.9|43181.1|43161.1|43186.1|43166.1|43178.6|43158.6|12
1643644710000|2022-01-31 15:58:30|43180.4|43160.4|43181.1|43161.1|43183.6|43163.6|43178.6|43158.6|24
1643644720000|2022-01-31 15:58:40|43186.1|43166.1|43180.4|43160.4|43186.1|43166.1|43179.7|43159.7|127
1643644730000|2022-01-31 15:58:50|43184.7|43164.7|43188.6|43168.6|43190.4|43170.4|43182.2|43162.2|45
1643644740000|2022-01-31 15:59:00|43190.4|43170.4|43187.9|43167.9|43191.1|43171.1|43187.9|43167.9|21
1643644750000|2022-01-31 15:59:10|43188.6|43168.6|43187.9|43167.9|43188.6|43168.6|43187.9|43167.9|10
1643644760000|2022-01-31 15:59:20|43188.6|43168.6|43192.9|43172.9|43193.6|43173.6|43187.9|43167.9|6
1643644770000|2022-01-31 15:59:30|43193.6|43173.6|43222.2|43202.2|43222.2|43202.2|43193.6|43173.6|18
1643644780000|2022-01-31 15:59:40|43223.9|43203.9|43244.7|43224.7|43249.7|43229.7|43223.9|43203.9|25
1643644790000|2022-01-31 15:59:50|43243.6|43223.6|43238.6|43218.6|43245.4|43225.4|43238.6|43218.6|25
1643644800000|2022-01-31 16:00:00|43239.4|43219.4|43282.9|43262.9|43291.9|43271.9|43238.6|43218.6|44
1643644810000|2022-01-31 16:00:10|43282.2|43262.2|43286.1|43266.1|43286.9|43266.9|43276.1|43256.1|37
1643644820000|2022-01-31 16:00:20|43286.9|43266.9|43291.1|43271.1|43292.9|43272.9|43286.9|43266.9|19
1643644830000|2022-01-31 16:00:30|43289.7|43269.7|43288.6|43268.6|43296.1|43276.1|43288.6|43268.6|26
1643644840000|2022-01-31 16:00:40|43286.1|43266.1|43288.6|43268.6|43291.1|43271.1|43286.1|43266.1|10
1643644850000|2022-01-31 16:00:50|43286.9|43266.9|43296.1|43276.1|43296.1|43276.1|43286.9|43266.9|27
1643644860000|2022-01-31 16:01:00|43296.9|43276.9|43292.9|43272.9|43296.9|43276.9|43286.1|43266.1|18
1643644870000|2022-01-31 16:01:10|43293.6|43273.6|43286.9|43266.9|43293.6|43273.6|43286.9|43266.9|17
1643644880000|2022-01-31 16:01:20|43286.1|43266.1|43282.2|43262.2|43289.4|43269.4|43282.2|43262.2|20
1643644890000|2022-01-31 16:01:30|43281.4|43261.4|43280.1|43260.1|43281.4|43261.4|43272.9|43252.9|19
1643644900000|2022-01-31 16:01:40|43281.1|43261.1|43281.1|43261.1|43281.9|43261.9|43278.6|43258.6|17
1643644910000|2022-01-31 16:01:50|43281.9|43261.9|43281.1|43261.1|43283.6|43263.6|43280.4|43260.4|11
1643644920000|2022-01-31 16:02:00|43283.6|43263.6|43286.1|43266.1|43288.6|43268.6|43283.6|43263.6|26
1643644930000|2022-01-31 16:02:10|43288.6|43268.6|43296.1|43276.1|43301.1|43281.1|43288.6|43268.6|18
1643644940000|2022-01-31 16:02:20|43295.4|43275.4|43298.6|43278.6|43298.6|43278.6|43291.1|43271.1|17
1643644950000|2022-01-31 16:02:30|43296.9|43276.9|43331.1|43311.1|43331.1|43311.1|43296.9|43276.9|22
1643644960000|2022-01-31 16:02:40|43330.4|43310.4|43341.1|43321.1|43341.1|43321.1|43326.9|43306.9|31
1643644970000|2022-01-31 16:02:50|43340.4|43320.4|43381.1|43361.1|43383.6|43363.6|43338.6|43318.6|40
1643644980000|2022-01-31 16:03:00|43378.6|43358.6|43396.1|43376.1|43398.6|43378.6|43378.6|43358.6|27
1643644990000|2022-01-31 16:03:10|43396.9|43376.9|43391.1|43371.1|43401.1|43381.1|43391.1|43371.1|31
1643645000000|2022-01-31 16:03:20|43396.1|43376.1|43408.6|43388.6|43411.1|43391.1|43394.4|43374.4|16
1643645010000|2022-01-31 16:03:30|43406.1|43386.1|43406.1|43386.1|43411.1|43391.1|43406.1|43386.1|10
1643645020000|2022-01-31 16:03:40|43406.9|43386.9|43406.1|43386.1|43408.6|43388.6|43406.1|43386.1|5
1643645030000|2022-01-31 16:03:50|43405.4|43385.4|43401.1|43381.1|43406.1|43386.1|43401.1|43381.1|14
1643645040000|2022-01-31 16:04:00|43403.6|43383.6|43411.1|43391.1|43411.1|43391.1|43403.6|43383.6|13
1643645050000|2022-01-31 16:04:10|43408.6|43388.6|43406.1|43386.1|43411.1|43391.1|43401.1|43381.1|33
1643645060000|2022-01-31 16:04:20|43408.6|43388.6|43396.1|43376.1|43416.1|43396.1|43396.1|43376.1|18
1643645070000|2022-01-31 16:04:30|43395.4|43375.4|43379.7|43359.7|43395.4|43375.4|43379.7|43359.7|13
1643645080000|2022-01-31 16:04:40|43378.9|43358.9|43386.1|43366.1|43386.1|43366.1|43374.7|43354.7|9
1643645090000|2022-01-31 16:04:50|43388.6|43368.6|43391.1|43371.1|43393.6|43373.6|43388.6|43368.6|11
1643645100000|2022-01-31 16:05:00|43386.1|43366.1|43383.6|43363.6|43391.1|43371.1|43383.6|43363.6|26
1643645110000|2022-01-31 16:05:10|43386.1|43366.1|43380.4|43360.4|43386.1|43366.1|43380.4|43360.4|22
1643645120000|2022-01-31 16:05:20|43378.6|43358.6|43381.1|43361.1|43381.1|43361.1|43376.9|43356.9|8
1643645130000|2022-01-31 16:05:30|43386.1|43366.1|43396.1|43376.1|43401.1|43381.1|43386.1|43366.1|13
1643645140000|2022-01-31 16:05:40|43395.4|43375.4|43393.6|43373.6|43396.1|43376.1|43390.4|43370.4|12
1643645150000|2022-01-31 16:05:50|43391.1|43371.1|43385.4|43365.4|43391.1|43371.1|43385.4|43365.4|12
1643645160000|2022-01-31 16:06:00|43386.1|43366.1|43391.1|43371.1|43394.4|43374.4|43385.4|43365.4|7
1643645170000|2022-01-31 16:06:10|43389.4|43369.4|43386.1|43366.1|43393.6|43373.6|43386.1|43366.1|7
1643645180000|2022-01-31 16:06:20|43387.9|43367.9|43389.4|43369.4|43391.1|43371.1|43386.1|43366.1|38
1643645190000|2022-01-31 16:06:30|43391.1|43371.1|43391.9|43371.9|43396.1|43376.1|43376.1|43356.1|22
1643645200000|2022-01-31 16:06:40|43392.6|43372.6|43393.6|43373.6|43400.4|43380.4|43392.6|43372.6|7
1643645210000|2022-01-31 16:06:50|43396.1|43376.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|17
1643645220000|2022-01-31 16:07:00|43397.9|43377.9|43386.1|43366.1|43398.6|43378.6|43386.1|43366.1|10
1643645230000|2022-01-31 16:07:10|43383.6|43363.6|43372.9|43352.9|43386.1|43366.1|43372.9|43352.9|15
1643645240000|2022-01-31 16:07:20|43373.6|43353.6|43358.6|43338.6|43375.4|43355.4|43358.6|43338.6|10
1643645250000|2022-01-31 16:07:30|43356.1|43336.1|43352.9|43332.9|43356.1|43336.1|43347.9|43327.9|19
1643645260000|2022-01-31 16:07:40|43355.4|43335.4|43350.4|43330.4|43356.1|43336.1|43347.9|43327.9|11
1643645270000|2022-01-31 16:07:50|43349.7|43329.7|43330.4|43310.4|43350.4|43330.4|43328.6|43308.6|72
1643645280000|2022-01-31 16:08:00|43328.6|43308.6|43326.9|43306.9|43331.1|43311.1|43323.6|43303.6|17
1643645290000|2022-01-31 16:08:10|43328.6|43308.6|43321.1|43301.1|43328.6|43308.6|43321.1|43301.1|12
1643645300000|2022-01-31 16:08:20|43318.6|43298.6|43310.4|43290.4|43319.4|43299.4|43307.2|43287.2|11
1643645310000|2022-01-31 16:08:30|43308.6|43288.6|43306.1|43286.1|43311.1|43291.1|43306.1|43286.1|9
1643645320000|2022-01-31 16:08:40|43305.4|43285.4|43296.9|43276.9|43306.1|43286.1|43296.9|43276.9|6
1643645330000|2022-01-31 16:08:50|43296.1|43276.1|43293.6|43273.6|43301.1|43281.1|43291.1|43271.1|18
1643645340000|2022-01-31 16:09:00|43292.9|43272.9|43276.1|43256.1|43292.9|43272.9|43271.1|43251.1|18
1643645350000|2022-01-31 16:09:10|43278.6|43258.6|43266.1|43246.1|43286.1|43266.1|43253.6|43233.6|24
1643645360000|2022-01-31 16:09:20|43271.1|43251.1|43273.6|43253.6|43276.1|43256.1|43269.7|43249.7|24
1643645370000|2022-01-31 16:09:30|43272.9|43252.9|43286.1|43266.1|43286.1|43266.1|43271.1|43251.1|10
1643645380000|2022-01-31 16:09:40|43283.6|43263.6|43252.9|43232.9|43286.1|43266.1|43252.9|43232.9|6
1643645390000|2022-01-31 16:09:50|43251.1|43231.1|43251.1|43231.1|43253.6|43233.6|43238.6|43218.6|13
1643645400000|2022-01-31 16:10:00|43242.9|43222.9|43243.6|43223.6|43251.1|43231.1|43242.9|43222.9|22
1643645410000|2022-01-31 16:10:10|43242.9|43222.9|43236.1|43216.1|43242.9|43222.9|43236.1|43216.1|4
1643645420000|2022-01-31 16:10:20|43238.6|43218.6|43251.1|43231.1|43251.1|43231.1|43236.1|43216.1|12
1643645430000|2022-01-31 16:10:30|43249.4|43229.4|43246.1|43226.1|43251.1|43231.1|43245.4|43225.4|12
1643645440000|2022-01-31 16:10:40|43248.6|43228.6|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|15
1643645450000|2022-01-31 16:10:50|43251.1|43231.1|43258.6|43238.6|43259.4|43239.4|43251.1|43231.1|5
1643645460000|2022-01-31 16:11:00|43259.4|43239.4|43258.6|43238.6|43259.4|43239.4|43255.4|43235.4|8
1643645470000|2022-01-31 16:11:10|43256.1|43236.1|43251.9|43231.9|43258.6|43238.6|43251.9|43231.9|3
1643645480000|2022-01-31 16:11:20|43251.1|43231.1|43258.6|43238.6|43258.6|43238.6|43251.1|43231.1|5
1643645490000|2022-01-31 16:11:30|43261.1|43241.1|43271.1|43251.1|43271.1|43251.1|43261.1|43241.1|5
1643645500000|2022-01-31 16:11:40|43273.6|43253.6|43271.1|43251.1|43273.6|43253.6|43268.6|43248.6|5
1643645510000|2022-01-31 16:11:50|43276.1|43256.1|43286.1|43266.1|43288.6|43268.6|43276.1|43256.1|8
1643645520000|2022-01-31 16:12:00|43291.1|43271.1|43285.4|43265.4|43291.1|43271.1|43285.4|43265.4|18
1643645530000|2022-01-31 16:12:10|43282.9|43262.9|43286.1|43266.1|43286.9|43266.9|43279.4|43259.4|10
1643645540000|2022-01-31 16:12:20|43286.9|43266.9|43295.4|43275.4|43295.4|43275.4|43281.9|43261.9|5
1643645550000|2022-01-31 16:12:30|43296.1|43276.1|43305.4|43285.4|43311.1|43291.1|43296.1|43276.1|11
1643645560000|2022-01-31 16:12:40|43306.1|43286.1|43301.1|43281.1|43306.1|43286.1|43300.4|43280.4|4
1643645570000|2022-01-31 16:12:50|43301.9|43281.9|43301.9|43281.9|43306.1|43286.1|43301.1|43281.1|3
1643645580000|2022-01-31 16:13:00|43303.6|43283.6|43315.4|43295.4|43315.4|43295.4|43301.9|43281.9|10
1643645590000|2022-01-31 16:13:10|43313.6|43293.6|43311.1|43291.1|43315.4|43295.4|43311.1|43291.1|3
1643645600000|2022-01-31 16:13:20|43308.6|43288.6|43311.1|43291.1|43313.6|43293.6|43308.6|43288.6|7
1643645610000|2022-01-31 16:13:30|43308.6|43288.6|43311.1|43291.1|43311.1|43291.1|43306.9|43286.9|10
1643645620000|2022-01-31 16:13:40|43309.4|43289.4|43308.6|43288.6|43309.4|43289.4|43306.1|43286.1|1
1643645630000|2022-01-31 16:13:50|43310.4|43290.4|43306.9|43286.9|43311.1|43291.1|43306.1|43286.1|3
1643645640000|2022-01-31 16:14:00|43306.1|43286.1|43315.4|43295.4|43316.1|43296.1|43306.1|43286.1|22
1643645650000|2022-01-31 16:14:10|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43314.4|43294.4|3
1643645660000|2022-01-31 16:14:20|43319.4|43299.4|43328.6|43308.6|43329.4|43309.4|43319.4|43299.4|10
1643645670000|2022-01-31 16:14:30|43327.9|43307.9|43328.6|43308.6|43328.6|43308.6|43327.9|43307.9|5
1643645680000|2022-01-31 16:14:40|43327.9|43307.9|43324.4|43304.4|43327.9|43307.9|43323.6|43303.6|4
1643645690000|2022-01-31 16:14:50|43326.1|43306.1|43328.6|43308.6|43329.4|43309.4|43326.1|43306.1|1
1643645700000|2022-01-31 16:15:00|43326.9|43306.9|43321.1|43301.1|43327.9|43307.9|43320.1|43300.1|9
1643645710000|2022-01-31 16:15:10|43319.4|43299.4|43313.6|43293.6|43321.1|43301.1|43313.6|43293.6|5
1643645720000|2022-01-31 16:15:20|43311.1|43291.1|43298.6|43278.6|43311.1|43291.1|43296.1|43276.1|7
1643645730000|2022-01-31 16:15:30|43297.9|43277.9|43293.6|43273.6|43297.9|43277.9|43291.9|43271.9|11
1643645740000|2022-01-31 16:15:40|43291.9|43271.9|43293.6|43273.6|43293.6|43273.6|43279.4|43259.4|22
1643645750000|2022-01-31 16:15:50|43287.2|43267.2|43284.7|43264.7|43287.2|43267.2|43284.7|43264.7|6
1643645760000|2022-01-31 16:16:00|43283.9|43263.9|43281.9|43261.9|43285.4|43265.4|43281.1|43261.1|2
1643645770000|2022-01-31 16:16:10|43281.1|43261.1|43286.1|43266.1|43288.6|43268.6|43278.6|43258.6|21
1643645780000|2022-01-31 16:16:20|43288.6|43268.6|43286.1|43266.1|43288.6|43268.6|43284.4|43264.4|8
1643645790000|2022-01-31 16:16:30|43285.4|43265.4|43268.6|43248.6|43286.1|43266.1|43268.6|43248.6|13
1643645800000|2022-01-31 16:16:40|43271.1|43251.1|43274.4|43254.4|43276.1|43256.1|43268.6|43248.6|4
1643645810000|2022-01-31 16:16:50|43275.4|43255.4|43281.1|43261.1|43281.1|43261.1|43273.6|43253.6|5
1643645820000|2022-01-31 16:17:00|43278.6|43258.6|43268.6|43248.6|43280.4|43260.4|43268.6|43248.6|8
1643645830000|2022-01-31 16:17:10|43266.1|43246.1|43248.6|43228.6|43266.1|43246.1|43248.6|43228.6|5
1643645840000|2022-01-31 16:17:20|43249.4|43229.4|43251.1|43231.1|43251.1|43231.1|43246.1|43226.1|13
1643645850000|2022-01-31 16:17:30|43251.9|43231.9|43248.6|43228.6|43256.1|43236.1|43248.6|43228.6|3
1643645860000|2022-01-31 16:17:40|43251.1|43231.1|43283.6|43263.6|43285.4|43265.4|43248.6|43228.6|35
1643645870000|2022-01-31 16:17:50|43286.1|43266.1|43283.6|43263.6|43286.1|43266.1|43282.9|43262.9|5
1643645880000|2022-01-31 16:18:00|43282.9|43262.9|43275.1|43255.1|43283.6|43263.6|43275.1|43255.1|19
1643645890000|2022-01-31 16:18:10|43274.4|43254.4|43259.4|43239.4|43274.4|43254.4|43251.9|43231.9|27
1643645900000|2022-01-31 16:18:20|43256.9|43236.9|43256.1|43236.1|43256.9|43236.9|43253.6|43233.6|2
1643645910000|2022-01-31 16:18:30|43255.4|43235.4|43245.4|43225.4|43256.1|43236.1|43245.4|43225.4|8
1643645920000|2022-01-31 16:18:40|43243.6|43223.6|43238.6|43218.6|43243.6|43223.6|43238.6|43218.6|2
1643645930000|2022-01-31 16:18:50|43241.1|43221.1|43238.6|43218.6|43241.1|43221.1|43238.6|43218.6|5
1643645940000|2022-01-31 16:19:00|43236.1|43216.1|43223.6|43203.6|43236.1|43216.1|43221.1|43201.1|23
1643645950000|2022-01-31 16:19:10|43221.9|43201.9|43219.4|43199.4|43226.1|43206.1|43216.1|43196.1|21
1643645960000|2022-01-31 16:19:20|43221.9|43201.9|43217.9|43197.9|43221.9|43201.9|43217.9|43197.9|1
1643645970000|2022-01-31 16:19:30|43216.1|43196.1|43213.6|43193.6|43216.1|43196.1|43211.1|43191.1|4
1643645980000|2022-01-31 16:19:40|43212.9|43192.9|43211.9|43191.9|43212.9|43192.9|43211.1|43191.1|5
1643645990000|2022-01-31 16:19:50|43211.1|43191.1|43206.1|43186.1|43211.1|43191.1|43206.1|43186.1|7
1643646000000|2022-01-31 16:20:00|43204.4|43184.4|43202.9|43182.9|43206.1|43186.1|43195.4|43175.4|20
1643646010000|2022-01-31 16:20:10|43200.4|43180.4|43211.1|43191.1|43211.1|43191.1|43199.7|43179.7|16
1643646020000|2022-01-31 16:20:20|43214.4|43194.4|43211.1|43191.1|43216.1|43196.1|43211.1|43191.1|11
1643646030000|2022-01-31 16:20:30|43208.6|43188.6|43183.6|43163.6|43208.6|43188.6|43183.6|43163.6|7
1643646040000|2022-01-31 16:20:40|43186.1|43166.1|43201.1|43181.1|43201.1|43181.1|43186.1|43166.1|7
1643646050000|2022-01-31 16:20:50|43198.6|43178.6|43196.1|43176.1|43198.6|43178.6|43196.1|43176.1|8
1643646060000|2022-01-31 16:21:00|43195.4|43175.4|43196.1|43176.1|43196.1|43176.1|43188.6|43168.6|5
1643646070000|2022-01-31 16:21:10|43193.6|43173.6|43186.1|43166.1|43196.1|43176.1|43186.1|43166.1|13
1643646080000|2022-01-31 16:21:20|43183.6|43163.6|43182.2|43162.2|43183.6|43163.6|43182.2|43162.2|3
1643646090000|2022-01-31 16:21:30|43178.6|43158.6|43163.6|43143.6|43178.6|43158.6|43158.6|43138.6|16
1643646100000|2022-01-31 16:21:40|43166.1|43146.1|43163.6|43143.6|43166.1|43146.1|43161.1|43141.1|32
1643646110000|2022-01-31 16:21:50|43161.1|43141.1|43161.9|43141.9|43173.6|43153.6|43161.1|43141.1|9
1643646120000|2022-01-31 16:22:00|43160.4|43140.4|43151.1|43131.1|43160.4|43140.4|43151.1|43131.1|4
1643646130000|2022-01-31 16:22:10|43148.6|43128.6|43141.1|43121.1|43151.1|43131.1|43141.1|43121.1|15
1643646140000|2022-01-31 16:22:20|43140.4|43120.4|43139.4|43119.4|43141.1|43121.1|43138.6|43118.6|9
1643646150000|2022-01-31 16:22:30|43138.6|43118.6|43123.6|43103.6|43138.6|43118.6|43123.6|43103.6|11
1643646160000|2022-01-31 16:22:40|43122.9|43102.9|43131.1|43111.1|43131.1|43111.1|43121.1|43101.1|17
1643646170000|2022-01-31 16:22:50|43132.9|43112.9|43135.4|43115.4|43135.4|43115.4|43131.1|43111.1|8
1643646180000|2022-01-31 16:23:00|43137.2|43117.2|43135.4|43115.4|43137.9|43117.9|43135.4|43115.4|13
1643646190000|2022-01-31 16:23:10|43138.6|43118.6|43141.1|43121.1|43146.1|43126.1|43136.1|43116.1|7
1643646200000|2022-01-31 16:23:20|43140.4|43120.4|43136.1|43116.1|43141.1|43121.1|43136.1|43116.1|3
1643646210000|2022-01-31 16:23:30|43135.4|43115.4|43121.1|43101.1|43135.4|43115.4|43121.1|43101.1|18
1643646220000|2022-01-31 16:23:40|43120.4|43100.4|43119.4|43099.4|43121.1|43101.1|43118.6|43098.6|5
1643646230000|2022-01-31 16:23:50|43121.1|43101.1|43111.1|43091.1|43121.1|43101.1|43108.6|43088.6|10
1643646240000|2022-01-31 16:24:00|43114.4|43094.4|43128.6|43108.6|43131.1|43111.1|43114.4|43094.4|18
1643646250000|2022-01-31 16:24:10|||||||||10
1643646260000|2022-01-31 16:24:20|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|43131.1|43111.1|7
1643646270000|2022-01-31 16:24:30|43131.9|43111.9|43136.1|43116.1|43138.6|43118.6|43131.9|43111.9|6
1643646280000|2022-01-31 16:24:40|43141.9|43121.9|43143.6|43123.6|43144.4|43124.4|43141.1|43121.1|6
1643646290000|2022-01-31 16:24:50|43144.4|43124.4|43143.6|43123.6|43146.1|43126.1|43143.6|43123.6|3
1643646300000|2022-01-31 16:25:00|43141.9|43121.9|43151.9|43131.9|43153.6|43133.6|43138.6|43118.6|8
1643646310000|2022-01-31 16:25:10|43154.4|43134.4|43161.1|43141.1|43161.1|43141.1|43152.6|43132.6|6
1643646320000|2022-01-31 16:25:20|43166.1|43146.1|43166.1|43146.1|43168.6|43148.6|43163.6|43143.6|12
1643646330000|2022-01-31 16:25:30|43164.4|43144.4|43166.9|43146.9|43166.9|43146.9|43163.6|43143.6|7
1643646340000|2022-01-31 16:25:40|43166.1|43146.1|43166.1|43146.1|43168.6|43148.6|43160.4|43140.4|12
1643646350000|2022-01-31 16:25:50|43163.6|43143.6|43161.1|43141.1|43163.6|43143.6|43157.9|43137.9|11
1643646360000|2022-01-31 16:26:00|43158.6|43138.6|43163.6|43143.6|43164.4|43144.4|43158.6|43138.6|14
1643646370000|2022-01-31 16:26:10|43164.4|43144.4|43171.1|43151.1|43174.4|43154.4|43163.6|43143.6|6
1643646380000|2022-01-31 16:26:20|43176.1|43156.1|43178.6|43158.6|43181.1|43161.1|43173.6|43153.6|10
1643646390000|2022-01-31 16:26:30|43181.1|43161.1|43171.1|43151.1|43181.1|43161.1|43171.1|43151.1|5
1643646400000|2022-01-31 16:26:40|43172.9|43152.9|43163.6|43143.6|43172.9|43152.9|43163.6|43143.6|6
1643646410000|2022-01-31 16:26:50|43166.1|43146.1|43161.1|43141.1|43166.1|43146.1|43161.1|43141.1|9
1643646420000|2022-01-31 16:27:00|43156.1|43136.1|43151.1|43131.1|43161.1|43141.1|43151.1|43131.1|8
1643646430000|2022-01-31 16:27:10|43148.6|43128.6|43133.6|43113.6|43148.6|43128.6|43133.6|43113.6|5
1643646440000|2022-01-31 16:27:20|43136.1|43116.1|43172.6|43152.6|43172.6|43152.6|43136.1|43116.1|15
1643646450000|2022-01-31 16:27:30|43171.9|43151.9|43169.4|43149.4|43173.6|43153.6|43169.4|43149.4|1
1643646460000|2022-01-31 16:27:40|43171.1|43151.1|43171.9|43151.9|43174.4|43154.4|43168.6|43148.6|7
1643646470000|2022-01-31 16:27:50|43171.1|43151.1|43168.6|43148.6|43171.1|43151.1|43166.1|43146.1|9
1643646480000|2022-01-31 16:28:00|43166.9|43146.9|43163.6|43143.6|43166.9|43146.9|43163.6|43143.6|12
1643646490000|2022-01-31 16:28:10|43166.1|43146.1|43156.1|43136.1|43166.1|43146.1|43156.1|43136.1|9
1643646500000|2022-01-31 16:28:20|43154.4|43134.4|43156.9|43136.9|43159.4|43139.4|43154.4|43134.4|7
1643646510000|2022-01-31 16:28:30|43156.1|43136.1|43130.4|43110.4|43156.1|43136.1|43128.6|43108.6|18
1643646520000|2022-01-31 16:28:40|43128.6|43108.6|43123.6|43103.6|43131.1|43111.1|43123.6|43103.6|12
1643646530000|2022-01-31 16:28:50|43121.1|43101.1|43131.9|43111.9|43133.6|43113.6|43121.1|43101.1|9
1643646540000|2022-01-31 16:29:00|43131.1|43111.1|43131.1|43111.1|43133.6|43113.6|43131.1|43111.1|2
1643646550000|2022-01-31 16:29:10|43130.4|43110.4|43111.1|43091.1|43130.4|43110.4|43111.1|43091.1|19
1643646560000|2022-01-31 16:29:20|43112.9|43092.9|43110.4|43090.4|43113.6|43093.6|43110.4|43090.4|7
1643646570000|2022-01-31 16:29:30|43109.7|43089.7|43090.4|43070.4|43109.7|43089.7|43090.4|43070.4|24
1643646580000|2022-01-31 16:29:40|43089.7|43069.7|43088.6|43068.6|43091.1|43071.1|43083.6|43063.6|10
1643646590000|2022-01-31 16:29:50|43091.1|43071.1|43103.6|43083.6|43106.1|43086.1|43088.6|43068.6|35
1643646600000|2022-01-31 16:30:00|43105.4|43085.4|43096.1|43076.1|43111.9|43091.9|43093.6|43073.6|34
1643646610000|2022-01-31 16:30:10|43095.4|43075.4|43106.9|43086.9|43107.6|43087.6|43095.4|43075.4|8
1643646620000|2022-01-31 16:30:20|43107.6|43087.6|43113.6|43093.6|43113.6|43093.6|43107.6|43087.6|5
1643646630000|2022-01-31 16:30:30|43111.1|43091.1|43113.6|43093.6|43113.6|43093.6|43108.6|43088.6|11
1643646640000|2022-01-31 16:30:40|43115.4|43095.4|43116.1|43096.1|43121.9|43101.9|43113.6|43093.6|10
1643646650000|2022-01-31 16:30:50|43115.4|43095.4|43092.9|43072.9|43115.4|43095.4|43092.9|43072.9|17
1643646660000|2022-01-31 16:31:00|43090.4|43070.4|43046.1|43026.1|43090.4|43070.4|43036.9|43016.9|61
1643646670000|2022-01-31 16:31:10|43045.4|43025.4|43042.9|43022.9|43048.6|43028.6|43038.6|43018.6|36
1643646680000|2022-01-31 16:31:20|43042.2|43022.2|43048.6|43028.6|43058.6|43038.6|43040.4|43020.4|12
1643646690000|2022-01-31 16:31:30|43049.4|43029.4|43061.9|43041.9|43063.6|43043.6|43049.4|43029.4|16
1643646700000|2022-01-31 16:31:40|43059.4|43039.4|43053.6|43033.6|43063.6|43043.6|43053.6|43033.6|7
1643646710000|2022-01-31 16:31:50|43056.1|43036.1|43068.6|43048.6|43068.6|43048.6|43056.1|43036.1|12
1643646720000|2022-01-31 16:32:00|43066.1|43046.1|43081.1|43061.1|43081.1|43061.1|43066.1|43046.1|8
1643646730000|2022-01-31 16:32:10|43080.4|43060.4|43071.1|43051.1|43081.1|43061.1|43071.1|43051.1|0
1643646740000|2022-01-31 16:32:20|43070.4|43050.4|43064.4|43044.4|43070.4|43050.4|43064.4|43044.4|12
1643646750000|2022-01-31 16:32:30|43062.9|43042.9|43061.1|43041.1|43062.9|43042.9|43057.9|43037.9|6
1643646760000|2022-01-31 16:32:40|43063.6|43043.6|43076.1|43056.1|43079.4|43059.4|43063.6|43043.6|13
1643646770000|2022-01-31 16:32:50|43081.9|43061.9|43091.1|43071.1|43091.1|43071.1|43081.9|43061.9|9
1643646780000|2022-01-31 16:33:00|43096.1|43076.1|43088.6|43068.6|43096.1|43076.1|43088.6|43068.6|12
1643646790000|2022-01-31 16:33:10|43087.9|43067.9|43081.1|43061.1|43087.9|43067.9|43080.4|43060.4|11
1643646800000|2022-01-31 16:33:20|43083.6|43063.6|43083.6|43063.6|43086.1|43066.1|43081.1|43061.1|11
1643646810000|2022-01-31 16:33:30|43082.9|43062.9|43078.6|43058.6|43082.9|43062.9|43078.6|43058.6|4
1643646820000|2022-01-31 16:33:40|43086.1|43066.1|43086.1|43066.1|43088.6|43068.6|43086.1|43066.1|1
1643646830000|2022-01-31 16:33:50|43086.9|43066.9|43101.1|43081.1|43103.6|43083.6|43086.9|43066.9|11
1643646840000|2022-01-31 16:34:00|43098.6|43078.6|43098.6|43078.6|43098.6|43078.6|43096.1|43076.1|7
1643646850000|2022-01-31 16:34:10|43097.9|43077.9|43101.1|43081.1|43101.1|43081.1|43095.4|43075.4|16
1643646860000|2022-01-31 16:34:20|43099.4|43079.4|43093.6|43073.6|43101.1|43081.1|43093.6|43073.6|8
1643646870000|2022-01-31 16:34:30|43091.1|43071.1|43083.6|43063.6|43091.1|43071.1|43081.1|43061.1|9
1643646880000|2022-01-31 16:34:40|43081.1|43061.1|43088.6|43068.6|43091.1|43071.1|43080.4|43060.4|10
1643646890000|2022-01-31 16:34:50|43086.1|43066.1|43051.1|43031.1|43091.1|43071.1|43051.1|43031.1|31
1643646900000|2022-01-31 16:35:00|43047.6|43027.6|43041.9|43021.9|43047.6|43027.6|43039.4|43019.4|37
1643646910000|2022-01-31 16:35:10|43042.6|43022.6|43041.1|43021.1|43048.6|43028.6|43041.1|43021.1|26
1643646920000|2022-01-31 16:35:20|43040.4|43020.4|43025.4|43005.4|43041.1|43021.1|43025.4|43005.4|37
1643646930000|2022-01-31 16:35:30|43028.6|43008.6|43029.7|43009.7|43034.4|43014.4|43028.6|43008.6|23
1643646940000|2022-01-31 16:35:40|43027.2|43007.2|43026.1|43006.1|43028.6|43008.6|43025.4|43005.4|18
1643646950000|2022-01-31 16:35:50|43031.1|43011.1|43008.6|42988.6|43031.1|43011.1|43008.6|42988.6|52
1643646960000|2022-01-31 16:36:00|43009.4|42989.4|43008.6|42988.6|43018.6|42998.6|43007.9|42987.9|13
1643646970000|2022-01-31 16:36:10|43009.4|42989.4|43011.9|42991.9|43016.1|42996.1|43008.6|42988.6|21
1643646980000|2022-01-31 16:36:20|43012.9|42992.9|43031.1|43011.1|43031.1|43011.1|43007.6|42987.6|27
1643646990000|2022-01-31 16:36:30|43031.9|43011.9|43043.6|43023.6|43043.6|43023.6|43031.9|43011.9|8
1643647000000|2022-01-31 16:36:40|43041.9|43021.9|43037.9|43017.9|43041.9|43021.9|43037.9|43017.9|25
1643647010000|2022-01-31 16:36:50|43038.6|43018.6|43039.4|43019.4|43039.4|43019.4|43036.9|43016.9|8
1643647020000|2022-01-31 16:37:00|43038.6|43018.6|43038.6|43018.6|43043.6|43023.6|43029.4|43009.4|8
1643647030000|2022-01-31 16:37:10|43035.4|43015.4|43027.9|43007.9|43035.4|43015.4|43027.2|43007.2|6
1643647040000|2022-01-31 16:37:20|43030.4|43010.4|43019.7|42999.7|43030.4|43010.4|43019.7|42999.7|10
1643647050000|2022-01-31 16:37:30|43020.4|43000.4|43021.1|43001.1|43023.6|43003.6|43020.4|43000.4|14
1643647060000|2022-01-31 16:37:40|43021.9|43001.9|43023.6|43003.6|43023.6|43003.6|43020.4|43000.4|2
1643647070000|2022-01-31 16:37:50|43021.1|43001.1|43020.4|43000.4|43025.4|43005.4|43020.4|43000.4|5
1643647080000|2022-01-31 16:38:00|43021.1|43001.1|43031.1|43011.1|43031.1|43011.1|43021.1|43001.1|12
1643647090000|2022-01-31 16:38:10|43030.4|43010.4|43027.9|43007.9|43033.6|43013.6|43027.9|43007.9|4
1643647100000|2022-01-31 16:38:20|43026.9|43006.9|43026.9|43006.9|43028.6|43008.6|43026.1|43006.1|2
1643647110000|2022-01-31 16:38:30|43028.6|43008.6|43024.7|43004.7|43028.6|43008.6|43024.7|43004.7|5
1643647120000|2022-01-31 16:38:40|43023.9|43003.9|43031.1|43011.1|43033.6|43013.6|43022.2|43002.2|17
1643647130000|2022-01-31 16:38:50|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|43033.6|43013.6|3
1643647140000|2022-01-31 16:39:00|43036.1|43016.1|43036.9|43016.9|43036.9|43016.9|43031.1|43011.1|13
1643647150000|2022-01-31 16:39:10|43039.4|43019.4|43036.1|43016.1|43041.1|43021.1|43036.1|43016.1|25
1643647160000|2022-01-31 16:39:20|43033.6|43013.6|43033.6|43013.6|43036.1|43016.1|43033.6|43013.6|2
1643647170000|2022-01-31 16:39:30|43034.4|43014.4|43046.1|43026.1|43049.4|43029.4|43030.4|43010.4|10
1643647180000|2022-01-31 16:39:40|43045.4|43025.4|43046.1|43026.1|43046.1|43026.1|43045.4|43025.4|1
1643647190000|2022-01-31 16:39:50|||||||||4
1643647200000|2022-01-31 16:40:00|43047.9|43027.9|43061.1|43041.1|43061.1|43041.1|43046.9|43026.9|7
1643647210000|2022-01-31 16:40:10|43060.4|43040.4|43046.9|43026.9|43061.1|43041.1|43046.9|43026.9|14
1643647220000|2022-01-31 16:40:20|43048.6|43028.6|43071.9|43051.9|43071.9|43051.9|43046.1|43026.1|7
1643647230000|2022-01-31 16:40:30|43074.4|43054.4|43076.1|43056.1|43076.1|43056.1|43072.6|43052.6|17
1643647240000|2022-01-31 16:40:40|43078.6|43058.6|43101.9|43081.9|43101.9|43081.9|43078.6|43058.6|18
1643647250000|2022-01-31 16:40:50|43102.6|43082.6|43109.4|43089.4|43109.4|43089.4|43101.9|43081.9|24
1643647260000|2022-01-31 16:41:00|43108.6|43088.6|43106.1|43086.1|43109.4|43089.4|43104.4|43084.4|15
1643647270000|2022-01-31 16:41:10|43106.9|43086.9|43111.1|43091.1|43111.1|43091.1|43104.4|43084.4|29
1643647280000|2022-01-31 16:41:20|||||||||6
1643647290000|2022-01-31 16:41:30|||||||||25
1643647300000|2022-01-31 16:41:40|||||||||6
1643647310000|2022-01-31 16:41:50|||||||||2
1643647320000|2022-01-31 16:42:00|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|43116.1|43096.1|21
1643647330000|2022-01-31 16:42:10|43118.6|43098.6|43119.4|43099.4|43120.4|43100.4|43118.6|43098.6|3
1643647340000|2022-01-31 16:42:20|43121.1|43101.1|43126.1|43106.1|43126.1|43106.1|43121.1|43101.1|18
1643647350000|2022-01-31 16:42:30|43128.6|43108.6|43126.1|43106.1|43128.6|43108.6|43126.1|43106.1|11
1643647360000|2022-01-31 16:42:40|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|13
1643647370000|2022-01-31 16:42:50|43131.1|43111.1|43129.4|43109.4|43131.1|43111.1|43128.6|43108.6|37
1643647380000|2022-01-31 16:43:00|43128.6|43108.6|43128.6|43108.6|43128.6|43108.6|43126.1|43106.1|21
1643647390000|2022-01-31 16:43:10|43127.9|43107.9|43121.1|43101.1|43127.9|43107.9|43121.1|43101.1|8
1643647400000|2022-01-31 16:43:20|43120.4|43100.4|43111.1|43091.1|43120.4|43100.4|43111.1|43091.1|16
1643647410000|2022-01-31 16:43:30|43111.9|43091.9|43111.1|43091.1|43114.4|43094.4|43111.1|43091.1|10
1643647420000|2022-01-31 16:43:40|43111.9|43091.9|43113.6|43093.6|43116.1|43096.1|43111.9|43091.9|6
1643647430000|2022-01-31 16:43:50|43116.1|43096.1|43116.1|43096.1|43118.6|43098.6|43116.1|43096.1|10
1643647440000|2022-01-31 16:44:00|43114.4|43094.4|43116.1|43096.1|43118.6|43098.6|43114.4|43094.4|8
1643647450000|2022-01-31 16:44:10|43113.6|43093.6|43116.1|43096.1|43116.1|43096.1|43113.6|43093.6|5
1643647460000|2022-01-31 16:44:20|||||||||4
1643647470000|2022-01-31 16:44:30|||||||||3
1643647480000|2022-01-31 16:44:40|||||||||3
1643647490000|2022-01-31 16:44:50|43115.4|43095.4|43113.6|43093.6|43115.4|43095.4|43113.6|43093.6|15
1643647500000|2022-01-31 16:45:00|43116.1|43096.1|43116.1|43096.1|43117.9|43097.9|43113.6|43093.6|17
1643647510000|2022-01-31 16:45:10|43115.4|43095.4|43118.6|43098.6|43118.6|43098.6|43115.4|43095.4|13
1643647520000|2022-01-31 16:45:20|43116.9|43096.9|43121.1|43101.1|43121.1|43101.1|43116.1|43096.1|11
1643647530000|2022-01-31 16:45:30|43118.6|43098.6|43126.1|43106.1|43126.1|43106.1|43116.1|43096.1|18
1643647540000|2022-01-31 16:45:40|43123.6|43103.6|43121.1|43101.1|43123.6|43103.6|43120.4|43100.4|2
1643647550000|2022-01-31 16:45:50|43121.9|43101.9|43126.1|43106.1|43126.1|43106.1|43121.1|43101.1|4
1643647560000|2022-01-31 16:46:00|43128.6|43108.6|43127.9|43107.9|43130.4|43110.4|43126.9|43106.9|9
1643647570000|2022-01-31 16:46:10|43126.1|43106.1|43129.4|43109.4|43135.4|43115.4|43126.1|43106.1|15
1643647580000|2022-01-31 16:46:20|43131.1|43111.1|43129.4|43109.4|43131.1|43111.1|43126.1|43106.1|3
1643647590000|2022-01-31 16:46:30|43131.1|43111.1|43128.6|43108.6|43131.1|43111.1|43128.6|43108.6|6
1643647600000|2022-01-31 16:46:40|43130.4|43110.4|43128.6|43108.6|43130.4|43110.4|43126.9|43106.9|28
1643647610000|2022-01-31 16:46:50|43122.9|43102.9|43120.4|43100.4|43122.9|43102.9|43116.1|43096.1|22
1643647620000|2022-01-31 16:47:00|43118.6|43098.6|43119.4|43099.4|43121.1|43101.1|43116.1|43096.1|12
1643647630000|2022-01-31 16:47:10|43116.1|43096.1|43110.4|43090.4|43116.1|43096.1|43110.4|43090.4|8
1643647640000|2022-01-31 16:47:20|43106.1|43086.1|43100.4|43080.4|43106.1|43086.1|43100.4|43080.4|10
1643647650000|2022-01-31 16:47:30|43101.1|43081.1|43103.6|43083.6|43106.1|43086.1|43101.1|43081.1|6
1643647660000|2022-01-31 16:47:40|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43101.9|43081.9|4
1643647670000|2022-01-31 16:47:50|43107.9|43087.9|43106.1|43086.1|43107.9|43087.9|43104.4|43084.4|4
1643647680000|2022-01-31 16:48:00|43102.9|43082.9|43106.1|43086.1|43106.1|43086.1|43102.9|43082.9|17
1643647690000|2022-01-31 16:48:10|43106.9|43086.9|43106.1|43086.1|43108.6|43088.6|43106.1|43086.1|0
1643647700000|2022-01-31 16:48:20|43108.6|43088.6|43111.1|43091.1|43111.1|43091.1|43108.6|43088.6|3
1643647710000|2022-01-31 16:48:30|43109.4|43089.4|43104.4|43084.4|43109.4|43089.4|43104.4|43084.4|11
1643647720000|2022-01-31 16:48:40|||||||||8
1643647730000|2022-01-31 16:48:50|43101.1|43081.1|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|12
1643647740000|2022-01-31 16:49:00|43101.1|43081.1|43101.9|43081.9|43106.1|43086.1|43101.1|43081.1|14
1643647750000|2022-01-31 16:49:10|43101.1|43081.1|43106.1|43086.1|43106.1|43086.1|43101.1|43081.1|6
1643647760000|2022-01-31 16:49:20|43103.6|43083.6|43101.1|43081.1|43105.4|43085.4|43101.1|43081.1|4
1643647770000|2022-01-31 16:49:30|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|43106.1|43086.1|7
1643647780000|2022-01-31 16:49:40|43105.4|43085.4|43106.1|43086.1|43106.1|43086.1|43102.9|43082.9|24
1643647790000|2022-01-31 16:49:50|43109.4|43089.4|43116.1|43096.1|43116.1|43096.1|43109.4|43089.4|10
1643647800000|2022-01-31 16:50:00|43127.6|43107.6|43127.9|43107.9|43128.6|43108.6|43126.1|43106.1|12
1643647810000|2022-01-31 16:50:10|43126.1|43106.1|43117.9|43097.9|43126.1|43106.1|43113.6|43093.6|20
1643647820000|2022-01-31 16:50:20|43116.1|43096.1|43125.4|43105.4|43125.4|43105.4|43116.1|43096.1|6
1643647830000|2022-01-31 16:50:30|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|43129.4|43109.4|8
1643647840000|2022-01-31 16:50:40|43130.1|43110.1|43141.1|43121.1|43141.1|43121.1|43130.1|43110.1|6
1643647850000|2022-01-31 16:50:50|43146.1|43126.1|43148.6|43128.6|43150.4|43130.4|43146.1|43126.1|12
1643647860000|2022-01-31 16:51:00|43146.1|43126.1|43148.6|43128.6|43148.6|43128.6|43146.1|43126.1|14
1643647870000|2022-01-31 16:51:10|43149.4|43129.4|43161.1|43141.1|43161.1|43141.1|43149.4|43129.4|13
1643647880000|2022-01-31 16:51:20|43162.9|43142.9|43161.1|43141.1|43162.9|43142.9|43160.4|43140.4|10
1643647890000|2022-01-31 16:51:30|43159.4|43139.4|43160.1|43140.1|43162.6|43142.6|43157.6|43137.6|106
1643647900000|2022-01-31 16:51:40|43157.6|43137.6|43152.6|43132.6|43157.6|43137.6|43152.6|43132.6|7
1643647910000|2022-01-31 16:51:50|43150.8|43130.8|43152.6|43132.6|43152.6|43132.6|43150.8|43130.8|22
1643647920000|2022-01-31 16:52:00|43153.3|43133.3|43147.6|43127.6|43161.9|43141.9|43147.6|43127.6|18
1643647930000|2022-01-31 16:52:10|43146.9|43126.9|43146.1|43126.1|43146.9|43126.9|43146.1|43126.1|7
1643647940000|2022-01-31 16:52:20|43146.9|43126.9|43147.6|43127.6|43147.6|43127.6|43146.9|43126.9|8
1643647950000|2022-01-31 16:52:30|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|43150.1|43130.1|13
1643647960000|2022-01-31 16:52:40|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|43152.6|43132.6|3
1643647970000|2022-01-31 16:52:50|43157.6|43137.6|43177.6|43157.6|43177.6|43157.6|43157.6|43137.6|9
1643647980000|2022-01-31 16:53:00|43178.3|43158.3|43197.6|43177.6|43197.6|43177.6|43178.3|43158.3|28
1643647990000|2022-01-31 16:53:10|43199.4|43179.4|43192.6|43172.6|43199.4|43179.4|43192.6|43172.6|14
1643648000000|2022-01-31 16:53:20|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|43198.3|43178.3|22
1643648010000|2022-01-31 16:53:30|43197.6|43177.6|43197.6|43177.6|43197.6|43177.6|43195.1|43175.1|10
1643648020000|2022-01-31 16:53:40|43196.9|43176.9|43182.6|43162.6|43196.9|43176.9|43182.6|43162.6|14
1643648030000|2022-01-31 16:53:50|43179.4|43159.4|43181.9|43161.9|43182.6|43162.6|43170.8|43150.8|6
1643648040000|2022-01-31 16:54:00|43177.6|43157.6|43177.6|43157.6|43177.6|43157.6|43175.1|43155.1|10
1643648050000|2022-01-31 16:54:10|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|43180.8|43160.8|3
1643648060000|2022-01-31 16:54:20|43177.6|43157.6|43172.6|43152.6|43177.6|43157.6|43172.6|43152.6|30
1643648070000|2022-01-31 16:54:30|43175.8|43155.8|43195.1|43175.1|43195.1|43175.1|43175.8|43155.8|17
1643648080000|2022-01-31 16:54:40|43194.4|43174.4|43182.6|43162.6|43194.4|43174.4|43177.6|43157.6|11
1643648090000|2022-01-31 16:54:50|43185.1|43165.1|43182.6|43162.6|43185.1|43165.1|43180.1|43160.1|10
1643648100000|2022-01-31 16:55:00|43181.9|43161.9|43185.1|43165.1|43187.6|43167.6|43177.6|43157.6|22
1643648110000|2022-01-31 16:55:10|43183.6|43163.6|43184.4|43164.4|43184.4|43164.4|43183.6|43163.6|1
1643648120000|2022-01-31 16:55:20|43186.9|43166.9|43180.1|43160.1|43186.9|43166.9|43180.1|43160.1|10
1643648130000|2022-01-31 16:55:30|43182.6|43162.6|43182.6|43162.6|43182.6|43162.6|43180.1|43160.1|3
1643648140000|2022-01-31 16:55:40|43180.1|43160.1|43175.8|43155.8|43182.6|43162.6|43175.8|43155.8|16
1643648150000|2022-01-31 16:55:50|43175.1|43155.1|43177.6|43157.6|43177.6|43157.6|43173.3|43153.3|11
1643648160000|2022-01-31 16:56:00|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|43179.4|43159.4|11
1643648170000|2022-01-31 16:56:10|43180.1|43160.1|43192.6|43172.6|43192.6|43172.6|43180.1|43160.1|26
1643648180000|2022-01-31 16:56:20|43195.1|43175.1|43196.6|43176.6|43196.6|43176.6|43194.1|43174.1|10
1643648190000|2022-01-31 16:56:30|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|43194.1|43174.1|37
1643648200000|2022-01-31 16:56:40|43199.1|43179.1|43221.6|43201.6|43221.6|43201.6|43199.1|43179.1|13
1643648210000|2022-01-31 16:56:50|43224.8|43204.8|43228.3|43208.3|43230.8|43210.8|43224.8|43204.8|35
1643648220000|2022-01-31 16:57:00|43226.6|43206.6|43214.1|43194.1|43226.6|43206.6|43211.6|43191.6|10
1643648230000|2022-01-31 16:57:10|43214.8|43194.8|43219.1|43199.1|43219.1|43199.1|43214.8|43194.8|12
1643648240000|2022-01-31 16:57:20|43216.6|43196.6|43214.1|43194.1|43216.6|43196.6|43214.1|43194.1|4
1643648250000|2022-01-31 16:57:30|43211.6|43191.6|43214.1|43194.1|43214.1|43194.1|43211.6|43191.6|10
1643648260000|2022-01-31 16:57:40|43212.6|43192.6|43215.8|43195.8|43215.8|43195.8|43209.1|43189.1|11
1643648270000|2022-01-31 16:57:50|43214.1|43194.1|43211.6|43191.6|43214.1|43194.1|43211.6|43191.6|1
1643648280000|2022-01-31 16:58:00|43208.3|43188.3|43204.8|43184.8|43208.3|43188.3|43204.1|43184.1|10
1643648290000|2022-01-31 16:58:10|43207.3|43187.3|43212.6|43192.6|43214.1|43194.1|43207.3|43187.3|7
1643648300000|2022-01-31 16:58:20|43211.9|43191.9|43204.1|43184.1|43211.9|43191.9|43204.1|43184.1|7
1643648310000|2022-01-31 16:58:30|43206.6|43186.6|43208.3|43188.3|43208.3|43188.3|43204.1|43184.1|7
1643648320000|2022-01-31 16:58:40|43209.1|43189.1|43206.6|43186.6|43209.1|43189.1|43204.1|43184.1|16
1643648330000|2022-01-31 16:58:50|43205.8|43185.8|43206.6|43186.6|43206.6|43186.6|43202.6|43182.6|17
1643648340000|2022-01-31 16:59:00|43209.1|43189.1|43216.6|43196.6|43216.6|43196.6|43209.1|43189.1|4
1643648350000|2022-01-31 16:59:10|43219.1|43199.1|43224.8|43204.8|43226.6|43206.6|43219.1|43199.1|12
1643648360000|2022-01-31 16:59:20|43229.1|43209.1|43226.6|43206.6|43229.1|43209.1|43224.8|43204.8|7
1643648370000|2022-01-31 16:59:30|43227.3|43207.3|43249.1|43229.1|43249.1|43229.1|43227.3|43207.3|7
1643648380000|2022-01-31 16:59:40|43246.6|43226.6|43247.3|43227.3|43249.1|43229.1|43246.6|43226.6|11
1643648390000|2022-01-31 16:59:50|43244.1|43224.1|43239.1|43219.1|43244.1|43224.1|43239.1|43219.1|14
1643648400000|2022-01-31 17:00:00|43235.8|43215.8|43219.1|43199.1|43235.8|43215.8|43219.1|43199.1|8
1643648410000|2022-01-31 17:00:10|43218.3|43198.3|43226.6|43206.6|43226.6|43206.6|43215.8|43195.8|12
1643648420000|2022-01-31 17:00:20|43227.3|43207.3|43230.8|43210.8|43234.1|43214.1|43227.3|43207.3|5
1643648430000|2022-01-31 17:00:30|43229.1|43209.1|43224.1|43204.1|43229.1|43209.1|43224.1|43204.1|0
1643648440000|2022-01-31 17:00:40|43224.8|43204.8|43231.6|43211.6|43232.3|43212.3|43224.8|43204.8|5
1643648450000|2022-01-31 17:00:50|43232.3|43212.3|43241.6|43221.6|43244.1|43224.1|43232.3|43212.3|4
1643648460000|2022-01-31 17:01:00|43242.3|43222.3|43250.8|43230.8|43253.3|43233.3|43241.6|43221.6|17
1643648470000|2022-01-31 17:01:10|43249.1|43229.1|43251.6|43231.6|43251.6|43231.6|43249.1|43229.1|17
1643648480000|2022-01-31 17:01:20|43249.8|43229.8|43249.1|43229.1|43249.8|43229.8|43249.1|43229.1|7
1643648490000|2022-01-31 17:01:30|43254.1|43234.1|43249.1|43229.1|43254.1|43234.1|43249.1|43229.1|12
1643648500000|2022-01-31 17:01:40|43252.3|43232.3|43251.6|43231.6|43252.3|43232.3|43250.8|43230.8|10
1643648510000|2022-01-31 17:01:50|43250.8|43230.8|43237.3|43217.3|43251.6|43231.6|43232.3|43212.3|16
1643648520000|2022-01-31 17:02:00|43244.1|43224.1|43239.1|43219.1|43246.6|43226.6|43239.1|43219.1|22
1643648530000|2022-01-31 17:02:10|43238.3|43218.3|43234.1|43214.1|43238.3|43218.3|43233.3|43213.3|4
1643648540000|2022-01-31 17:02:20|43231.6|43211.6|43234.8|43214.8|43234.8|43214.8|43231.6|43211.6|17
1643648550000|2022-01-31 17:02:30|43234.1|43214.1|43244.1|43224.1|43244.1|43224.1|43234.1|43214.1|4
1643648560000|2022-01-31 17:02:40|43243.3|43223.3|43253.3|43233.3|43253.3|43233.3|43240.8|43220.8|12
1643648570000|2022-01-31 17:02:50|43255.1|43235.1|43256.6|43236.6|43256.6|43236.6|43255.1|43235.1|5
1643648580000|2022-01-31 17:03:00|43258.3|43238.3|43271.6|43251.6|43271.6|43251.6|43258.3|43238.3|6
1643648590000|2022-01-31 17:03:10|43274.1|43254.1|43264.1|43244.1|43274.1|43254.1|43264.1|43244.1|17
1643648600000|2022-01-31 17:03:20|43262.3|43242.3|43261.6|43241.6|43262.3|43242.3|43261.6|43241.6|3
1643648610000|2022-01-31 17:03:30|43260.8|43240.8|43251.6|43231.6|43260.8|43240.8|43247.3|43227.3|6
1643648620000|2022-01-31 17:03:40|43252.3|43232.3|43252.3|43232.3|43254.1|43234.1|43251.6|43231.6|6
1643648630000|2022-01-31 17:03:50|43254.1|43234.1|43256.6|43236.6|43256.6|43236.6|43251.6|43231.6|4
1643648640000|2022-01-31 17:04:00|43255.8|43235.8|43251.6|43231.6|43255.8|43235.8|43251.6|43231.6|6
1643648650000|2022-01-31 17:04:10|43253.3|43233.3|43254.1|43234.1|43254.1|43234.1|43249.1|43229.1|9
1643648660000|2022-01-31 17:04:20|43253.3|43233.3|43254.1|43234.1|43254.1|43234.1|43251.6|43231.6|6
1643648670000|2022-01-31 17:04:30|43255.8|43235.8|43259.1|43239.1|43261.6|43241.6|43255.8|43235.8|3
1643648680000|2022-01-31 17:04:40|43261.6|43241.6|43261.6|43241.6|43261.6|43241.6|43259.1|43239.1|2
1643648690000|2022-01-31 17:04:50|43262.3|43242.3|43269.1|43249.1|43271.6|43251.6|43260.8|43240.8|17
1643648700000|2022-01-31 17:05:00|43269.8|43249.8|43266.6|43246.6|43274.1|43254.1|43266.6|43246.6|6
1643648710000|2022-01-31 17:05:10|43265.8|43245.8|43264.1|43244.1|43266.6|43246.6|43264.1|43244.1|11
1643648720000|2022-01-31 17:05:20|43263.3|43243.3|43260.8|43240.8|43263.3|43243.3|43259.1|43239.1|4
1643648730000|2022-01-31 17:05:30|43258.3|43238.3|43256.6|43236.6|43258.3|43238.3|43254.1|43234.1|3
1643648740000|2022-01-31 17:05:40|43259.1|43239.1|43265.8|43245.8|43265.8|43245.8|43256.6|43236.6|15
1643648750000|2022-01-31 17:05:50|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|43264.1|43244.1|8
1643648760000|2022-01-31 17:06:00|43261.6|43241.6|43266.6|43246.6|43266.6|43246.6|43261.6|43241.6|8
1643648770000|2022-01-31 17:06:10|43268.3|43248.3|43266.6|43246.6|43268.3|43248.3|43266.6|43246.6|6
1643648780000|2022-01-31 17:06:20|43269.1|43249.1|43266.6|43246.6|43269.1|43249.1|43266.6|43246.6|6
1643648790000|2022-01-31 17:06:30|||||||||3
1643648800000|2022-01-31 17:06:40|||||||||6
1643648810000|2022-01-31 17:06:50|43264.1|43244.1|43261.6|43241.6|43264.1|43244.1|43261.6|43241.6|4
1643648820000|2022-01-31 17:07:00|||||||||4
1643648830000|2022-01-31 17:07:10|43254.8|43234.8|43259.1|43239.1|43259.1|43239.1|43254.8|43234.8|11
1643648840000|2022-01-31 17:07:20|43261.6|43241.6|43264.1|43244.1|43264.1|43244.1|43261.6|43241.6|5
1643648850000|2022-01-31 17:07:30|43267.3|43247.3|43269.8|43249.8|43274.1|43254.1|43267.3|43247.3|9
1643648860000|2022-01-31 17:07:40|43269.1|43249.1|43264.8|43244.8|43269.1|43249.1|43264.1|43244.1|11
1643648870000|2022-01-31 17:07:50|43266.6|43246.6|43274.1|43254.1|43277.3|43257.3|43266.6|43246.6|13
1643648880000|2022-01-31 17:08:00|43276.6|43256.6|43271.6|43251.6|43276.6|43256.6|43271.6|43251.6|18
1643648890000|2022-01-31 17:08:10|43269.8|43249.8|43261.6|43241.6|43271.6|43251.6|43261.6|43241.6|4
1643648900000|2022-01-31 17:08:20|43260.8|43240.8|43256.6|43236.6|43261.6|43241.6|43256.6|43236.6|10
1643648910000|2022-01-31 17:08:30|43255.8|43235.8|43254.1|43234.1|43256.6|43236.6|43249.1|43229.1|5
1643648920000|2022-01-31 17:08:40|43253.3|43233.3|43251.6|43231.6|43253.3|43233.3|43249.1|43229.1|6
1643648930000|2022-01-31 17:08:50|43250.8|43230.8|43251.6|43231.6|43254.1|43234.1|43249.1|43229.1|2
1643648940000|2022-01-31 17:09:00|43254.1|43234.1|43254.1|43234.1|43255.8|43235.8|43254.1|43234.1|9
1643648950000|2022-01-31 17:09:10|43253.3|43233.3|43251.6|43231.6|43254.1|43234.1|43251.6|43231.6|1
1643648960000|2022-01-31 17:09:20|43249.1|43229.1|43251.6|43231.6|43251.6|43231.6|43249.1|43229.1|6
1643648970000|2022-01-31 17:09:30|43249.8|43229.8|43254.1|43234.1|43254.1|43234.1|43249.8|43229.8|19
1643648980000|2022-01-31 17:09:40|43251.6|43231.6|43251.6|43231.6|43254.1|43234.1|43246.6|43226.6|5
1643648990000|2022-01-31 17:09:50|43249.8|43229.8|43249.8|43229.8|43251.6|43231.6|43249.1|43229.1|4
1643649000000|2022-01-31 17:10:00|43254.1|43234.1|43266.6|43246.6|43266.6|43246.6|43251.6|43231.6|17
1643649010000|2022-01-31 17:10:10|43264.1|43244.1|43261.6|43241.6|43264.1|43244.1|43259.1|43239.1|9
1643649020000|2022-01-31 17:10:20|43262.3|43242.3|43261.6|43241.6|43264.1|43244.1|43259.1|43239.1|3
1643649030000|2022-01-31 17:10:30|43259.8|43239.8|43265.8|43245.8|43265.8|43245.8|43259.8|43239.8|0
1643649040000|2022-01-31 17:10:40|43264.1|43244.1|43284.1|43264.1|43284.1|43264.1|43264.1|43244.1|21
1643649050000|2022-01-31 17:10:50|43287.3|43267.3|43287.3|43267.3|43289.8|43269.8|43287.3|43267.3|8
1643649060000|2022-01-31 17:11:00|43289.1|43269.1|43290.8|43270.8|43290.8|43270.8|43286.6|43266.6|6
1643649070000|2022-01-31 17:11:10|43293.3|43273.3|43291.6|43271.6|43304.1|43284.1|43291.6|43271.6|22
1643649080000|2022-01-31 17:11:20|43294.1|43274.1|43291.6|43271.6|43294.1|43274.1|43291.6|43271.6|9
1643649090000|2022-01-31 17:11:30|||||||||5
1643649100000|2022-01-31 17:11:40|43289.8|43269.8|43276.9|43256.9|43289.8|43269.8|43276.9|43256.9|8
1643649110000|2022-01-31 17:11:50|43276.1|43256.1|43269.4|43249.4|43276.1|43256.1|43269.4|43249.4|7
1643649120000|2022-01-31 17:12:00|43270.1|43250.1|43268.3|43248.3|43270.1|43250.1|43265.8|43245.8|13
1643649130000|2022-01-31 17:12:10|43265.1|43245.1|43270.1|43250.1|43270.1|43250.1|43265.1|43245.1|5
1643649140000|2022-01-31 17:12:20|43270.8|43250.8|43271.6|43251.6|43271.6|43251.6|43270.8|43250.8|5
1643649150000|2022-01-31 17:12:30|43273.3|43253.3|43284.1|43264.1|43286.6|43266.6|43273.3|43253.3|28
1643649170000|2022-01-31 17:12:50|43283.3|43263.3|43284.1|43264.1|43284.1|43264.1|43283.3|43263.3|3
1643649180000|2022-01-31 17:13:00|43286.6|43266.6|43286.6|43266.6|43286.6|43266.6|43284.1|43264.1|6
1643649190000|2022-01-31 17:13:10|43288.3|43268.3|43306.6|43286.6|43306.6|43286.6|43288.3|43268.3|15
1643649200000|2022-01-31 17:13:20|43308.3|43288.3|43301.6|43281.6|43308.3|43288.3|43300.8|43280.8|22
1643649210000|2022-01-31 17:13:30|43299.1|43279.1|43324.1|43304.1|43324.1|43304.1|43299.1|43279.1|24
1643649220000|2022-01-31 17:13:40|43321.6|43301.6|43315.8|43295.8|43321.6|43301.6|43315.8|43295.8|9
1643649230000|2022-01-31 17:13:50|43315.1|43295.1|43308.3|43288.3|43315.8|43295.8|43303.3|43283.3|17
1643649240000|2022-01-31 17:14:00|43310.8|43290.8|43305.8|43285.8|43310.8|43290.8|43305.8|43285.8|5
1643649250000|2022-01-31 17:14:10|43303.3|43283.3|43291.6|43271.6|43303.3|43283.3|43287.3|43267.3|12
1643649260000|2022-01-31 17:14:20|43292.3|43272.3|43295.8|43275.8|43298.3|43278.3|43292.3|43272.3|5
1643649270000|2022-01-31 17:14:30|43296.6|43276.6|43299.8|43279.8|43299.8|43279.8|43296.6|43276.6|8
1643649280000|2022-01-31 17:14:40|43299.1|43279.1|43304.8|43284.8|43304.8|43284.8|43299.1|43279.1|8
1643649290000|2022-01-31 17:14:50|43309.1|43289.1|43313.3|43293.3|43313.3|43293.3|43309.1|43289.1|10
1643649300000|2022-01-31 17:15:00|43314.1|43294.1|43312.3|43292.3|43315.5|43295.5|43312.3|43292.3|9
1643649310000|2022-01-31 17:15:10|43310.5|43290.5|43307.3|43287.3|43314.8|43294.8|43307.3|43287.3|13
1643649320000|2022-01-31 17:15:20|43308|43288|43309.8|43289.8|43309.8|43289.8|43308|43288|4
1643649330000|2022-01-31 17:15:30|43309.1|43289.1|43310.5|43290.5|43310.5|43290.5|43308|43288|1
1643649340000|2022-01-31 17:15:40|43312.3|43292.3|43314.8|43294.8|43314.8|43294.8|43312.3|43292.3|8
1643649350000|2022-01-31 17:15:50|43313|43293|43313|43293|43313|43293|43313|43293|1
1643649360000|2022-01-31 17:16:00|43315.5|43295.5|43311.3|43291.3|43315.5|43295.5|43311.3|43291.3|3
1643649370000|2022-01-31 17:16:10|||||||||11
1643649380000|2022-01-31 17:16:20|43309.8|43289.8|43307.3|43287.3|43309.8|43289.8|43307.3|43287.3|3
1643649390000|2022-01-31 17:16:30|43306.6|43286.6|43307.3|43287.3|43307.3|43287.3|43306.6|43286.6|6
1643649400000|2022-01-31 17:16:40|43305.5|43285.5|43307.3|43287.3|43307.3|43287.3|43305.5|43285.5|7
1643649410000|2022-01-31 17:16:50|43309.8|43289.8|43309.8|43289.8|43312.3|43292.3|43309.8|43289.8|9
1643649420000|2022-01-31 17:17:00|43314.8|43294.8|43314.5|43294.5|43316.3|43296.3|43314.5|43294.5|11
1643649430000|2022-01-31 17:17:10|43316.3|43296.3|43319.8|43299.8|43319.8|43299.8|43316.3|43296.3|6
1643649440000|2022-01-31 17:17:20|43318|43298|43317.3|43297.3|43319.8|43299.8|43317.3|43297.3|7
1643649450000|2022-01-31 17:17:30|43319.8|43299.8|43323|43303|43323|43303|43319.8|43299.8|7
1643649460000|2022-01-31 17:17:40|43320.5|43300.5|43318.8|43298.8|43320.5|43300.5|43318.8|43298.8|1
1643649470000|2022-01-31 17:17:50|43320.5|43300.5|43320.5|43300.5|43320.5|43300.5|43318|43298|2
1643649480000|2022-01-31 17:18:00|43319.8|43299.8|43314.8|43294.8|43319.8|43299.8|43313|43293|24
1643649490000|2022-01-31 17:18:10|43313|43293|43320.5|43300.5|43323|43303|43313|43293|5
1643649500000|2022-01-31 17:18:20|||||||||1
1643649510000|2022-01-31 17:18:30|43318.8|43298.8|43320.5|43300.5|43320.5|43300.5|43318.8|43298.8|7
1643649520000|2022-01-31 17:18:40|43321.3|43301.3|43323|43303|43323|43303|43321.3|43301.3|5
1643649530000|2022-01-31 17:18:50|43321.3|43301.3|43320.5|43300.5|43321.3|43301.3|43320.5|43300.5|9
1643649540000|2022-01-31 17:19:00|||||||||9
1643649550000|2022-01-31 17:19:10|43318.8|43298.8|43325.5|43305.5|43325.5|43305.5|43318.8|43298.8|18
1643649560000|2022-01-31 17:19:20|43323.8|43303.8|43323.8|43303.8|43325.5|43305.5|43323.8|43303.8|3
1643649570000|2022-01-31 17:19:30|43325.5|43305.5|43318|43298|43325.5|43305.5|43317.3|43297.3|13
1643649580000|2022-01-31 17:19:40|43316.3|43296.3|43315.5|43295.5|43318|43298|43315.5|43295.5|5
1643649590000|2022-01-31 17:19:50|43312|43292|43310.5|43290.5|43312|43292|43308.8|43288.8|11
1643649600000|2022-01-31 17:20:00|43309.8|43289.8|43307.3|43287.3|43310.5|43290.5|43307.3|43287.3|11
1643649610000|2022-01-31 17:20:10|43305.5|43285.5|43293|43273|43305.5|43285.5|43293|43273|16
1643649620000|2022-01-31 17:20:20|43292.3|43272.3|43288.8|43268.8|43292.3|43272.3|43287.3|43267.3|6
1643649630000|2022-01-31 17:20:30|43288|43268|43286.3|43266.3|43291.3|43271.3|43286.3|43266.3|4
1643649640000|2022-01-31 17:20:40|43285.5|43265.5|43283.8|43263.8|43286.3|43266.3|43283.8|43263.8|23
1643649650000|2022-01-31 17:20:50|43287|43267|43279.5|43259.5|43287|43267|43279.5|43259.5|11
1643649660000|2022-01-31 17:21:00|43282|43262|43282|43262|43282|43262|43279.5|43259.5|19
1643649670000|2022-01-31 17:21:10|43281.3|43261.3|43277|43257|43282|43262|43277|43257|9
1643649680000|2022-01-31 17:21:20|43276.3|43256.3|43269.5|43249.5|43276.3|43256.3|43269.5|43249.5|1
1643649690000|2022-01-31 17:21:30|43267|43247|43260.2|43240.2|43267|43247|43259.5|43239.5|4
1643649700000|2022-01-31 17:21:40|43262|43242|43257|43237|43262|43242|43257|43237|3
1643649710000|2022-01-31 17:21:50|43254.5|43234.5|43252|43232|43254.5|43234.5|43252|43232|6
1643649720000|2022-01-31 17:22:00|43252.7|43232.7|43257|43237|43257|43237|43252.7|43232.7|8
1643649730000|2022-01-31 17:22:10|||||||||7
1643649740000|2022-01-31 17:22:20|43255.5|43235.5|43252|43232|43255.5|43235.5|43252|43232|5
1643649750000|2022-01-31 17:22:30|43256.3|43236.3|43252|43232|43256.3|43236.3|43252|43232|7
1643649770000|2022-01-31 17:22:50|43252.7|43232.7|43252|43232|43252.7|43232.7|43252|43232|3
1643649780000|2022-01-31 17:23:00|||||||||3
1643649790000|2022-01-31 17:23:10|43253.8|43233.8|43252|43232|43253.8|43233.8|43252|43232|9
1643649800000|2022-01-31 17:23:20|||||||||3
1643649810000|2022-01-31 17:23:30|43250.2|43230.2|43245.2|43225.2|43250.2|43230.2|43245.2|43225.2|4
1643649820000|2022-01-31 17:23:40|43242.7|43222.7|43244.5|43224.5|43244.5|43224.5|43242.7|43222.7|6
1643649830000|2022-01-31 17:23:50|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|43243.8|43223.8|2
1643649840000|2022-01-31 17:24:00|43241.3|43221.3|43237|43217|43243.8|43223.8|43237|43217|3
1643649850000|2022-01-31 17:24:10|43236.3|43216.3|43228.8|43208.8|43236.3|43216.3|43228.8|43208.8|25
1643649860000|2022-01-31 17:24:20|43227|43207|43211.3|43191.3|43227|43207|43211.3|43191.3|9
1643649870000|2022-01-31 17:24:30|43210.5|43190.5|43199.5|43179.5|43210.5|43190.5|43197|43177|12
1643649880000|2022-01-31 17:24:40|43197.7|43177.7|43202|43182|43204.5|43184.5|43197.7|43177.7|8
1643649890000|2022-01-31 17:24:50|43205.5|43185.5|43207|43187|43207|43187|43204.5|43184.5|6
1643649900000|2022-01-31 17:25:00|43205.2|43185.2|43205.2|43185.2|43205.2|43185.2|43202.7|43182.7|11
1643649910000|2022-01-31 17:25:10|43208.4|43188.4|43212|43192|43212|43192|43208.4|43188.4|8
1643649920000|2022-01-31 17:25:20|43213.8|43193.8|43212|43192|43213.8|43193.8|43212|43192|7
1643649930000|2022-01-31 17:25:30|||||||||5
1643649940000|2022-01-31 17:25:40|||||||||1
1643649950000|2022-01-31 17:25:50|43217|43197|43217|43197|43218.8|43198.8|43217|43197|9
1643649960000|2022-01-31 17:26:00|43222|43202|43222|43202|43222|43202|43222|43202|9
1643649970000|2022-01-31 17:26:10|43222.7|43202.7|43226.3|43206.3|43226.3|43206.3|43222.7|43202.7|1
1643649980000|2022-01-31 17:26:20|43223.8|43203.8|43227|43207|43227|43207|43223.8|43203.8|6
1643649990000|2022-01-31 17:26:30|43227.7|43207.7|43234.5|43214.5|43234.5|43214.5|43227.7|43207.7|8
1643650000000|2022-01-31 17:26:40|43233.8|43213.8|43237|43217|43237|43217|43232|43212|12
1643650010000|2022-01-31 17:26:50|43239.5|43219.5|43239.5|43219.5|43242|43222|43239.5|43219.5|5
1643650020000|2022-01-31 17:27:00|43237.7|43217.7|43234.5|43214.5|43239.5|43219.5|43234.5|43214.5|2
1643650030000|2022-01-31 17:27:10|43236.3|43216.3|43242|43222|43242|43222|43232|43212|19
1643650040000|2022-01-31 17:27:20|43242.7|43222.7|43247|43227|43248.8|43228.8|43242.7|43222.7|9
1643650050000|2022-01-31 17:27:30|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|4
1643650060000|2022-01-31 17:27:40|||||||||2
1643650070000|2022-01-31 17:27:50|43247|43227|43245.2|43225.2|43247|43227|43245.2|43225.2|10
1643650080000|2022-01-31 17:28:00|43247|43227|43247|43227|43248.8|43228.8|43247|43227|66
1643650090000|2022-01-31 17:28:10|43247.7|43227.7|43250.2|43230.2|43250.2|43230.2|43247|43227|3
1643650100000|2022-01-31 17:28:20|43252|43232|43252.7|43232.7|43252.7|43232.7|43252|43232|6
1643650110000|2022-01-31 17:28:30|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|43254.5|43234.5|6
1643650120000|2022-01-31 17:28:40|43253.8|43233.8|43249.5|43229.5|43253.8|43233.8|43249.5|43229.5|3
1643650130000|2022-01-31 17:28:50|43248.8|43228.8|43249.5|43229.5|43249.5|43229.5|43248.8|43228.8|0
1643650140000|2022-01-31 17:29:00|43248.8|43228.8|43252.7|43232.7|43252.7|43232.7|43248.8|43228.8|7
1643650150000|2022-01-31 17:29:10|43255.2|43235.2|43263.8|43243.8|43264.5|43244.5|43255.2|43235.2|17
1643650160000|2022-01-31 17:29:20|43262|43242|43267|43247|43267|43247|43262|43242|8
1643650170000|2022-01-31 17:29:30|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|43269.5|43249.5|7
1643650180000|2022-01-31 17:29:40|43267.7|43247.7|43269.5|43249.5|43269.5|43249.5|43267.7|43247.7|0
1643650190000|2022-01-31 17:29:50|43267|43247|43267|43247|43269.5|43249.5|43267|43247|14
1643650200000|2022-01-31 17:30:00|43269.5|43249.5|43272|43252|43272|43252|43269.5|43249.5|17
1643650210000|2022-01-31 17:30:10|43277|43257|43279.5|43259.5|43279.5|43259.5|43276.3|43256.3|15
1643650220000|2022-01-31 17:30:20|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|43281.3|43261.3|2
1643650230000|2022-01-31 17:30:30|43287.7|43267.7|43290.2|43270.2|43292|43272|43287.7|43267.7|5
1643650240000|2022-01-31 17:30:40|43288.4|43268.4|43282.7|43262.7|43288.4|43268.4|43282.7|43262.7|2
1643650250000|2022-01-31 17:30:50|43282|43262|43282.7|43262.7|43282.7|43262.7|43282|43262|6
1643650260000|2022-01-31 17:31:00|43277.7|43257.7|43277.7|43257.7|43277.7|43257.7|43275.2|43255.2|5
1643650270000|2022-01-31 17:31:10|43277|43257|43274.5|43254.5|43277|43257|43272|43252|7
1643650280000|2022-01-31 17:31:20|43272.7|43252.7|43274.5|43254.5|43275.2|43255.2|43272.7|43252.7|2
1643650290000|2022-01-31 17:31:30|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|3
1643650300000|2022-01-31 17:31:40|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|43272.7|43252.7|1
1643650310000|2022-01-31 17:31:50|43272|43252|43272|43252|43274.5|43254.5|43272|43252|14
1643650320000|2022-01-31 17:32:00|43270.2|43250.2|43261.3|43241.3|43272|43252|43261.3|43241.3|3
1643650330000|2022-01-31 17:32:10|43259.5|43239.5|43257|43237|43259.5|43239.5|43257|43237|8
1643650340000|2022-01-31 17:32:20|43256.3|43236.3|43249.5|43229.5|43256.3|43236.3|43249.5|43229.5|10
1643650350000|2022-01-31 17:32:30|43248.8|43228.8|43242|43222|43248.8|43228.8|43241.3|43221.3|5
1643650360000|2022-01-31 17:32:40|43239.5|43219.5|43232|43212|43239.5|43219.5|43232|43212|1
1643650370000|2022-01-31 17:32:50|43229.5|43209.5|43230.2|43210.2|43230.2|43210.2|43229.5|43209.5|1
1643650380000|2022-01-31 17:33:00|43232|43212|43227|43207|43232|43212|43223.8|43203.8|11
1643650390000|2022-01-31 17:33:10|||||||||2
1643650400000|2022-01-31 17:33:20|43237|43217|43237|43217|43239.5|43219.5|43237|43217|7
1643650410000|2022-01-31 17:33:30|43234.5|43214.5|43232|43212|43234.5|43214.5|43229.5|43209.5|5
1643650420000|2022-01-31 17:33:40|43233.8|43213.8|43227|43207|43233.8|43213.8|43227|43207|1
1643650430000|2022-01-31 17:33:50|43226.3|43206.3|43217|43197|43226.3|43206.3|43217|43197|9
1643650440000|2022-01-31 17:34:00|43219.5|43199.5|43224.5|43204.5|43224.5|43204.5|43217|43197|3
1643650450000|2022-01-31 17:34:10|43227|43207|43229.5|43209.5|43229.5|43209.5|43227|43207|4
1643650460000|2022-01-31 17:34:20|43227|43207|43219.5|43199.5|43227|43207|43219.5|43199.5|4
1643650470000|2022-01-31 17:34:30|43222|43202|43219.5|43199.5|43222|43202|43217.7|43197.7|0
1643650480000|2022-01-31 17:34:40|43218.8|43198.8|43214.5|43194.5|43218.8|43198.8|43214.5|43194.5|2
1643650490000|2022-01-31 17:34:50|43213.8|43193.8|43224.5|43204.5|43227|43207|43211.3|43191.3|18
1643650500000|2022-01-31 17:35:00|43225.2|43205.2|43222|43202|43227|43207|43222|43202|5
1643650510000|2022-01-31 17:35:10|43217|43197|43212|43192|43217|43197|43212|43192|15
1643650520000|2022-01-31 17:35:20|43214.5|43194.5|43220.2|43200.2|43220.2|43200.2|43214.5|43194.5|12
1643650530000|2022-01-31 17:35:30|43222|43202|43228.8|43208.8|43228.8|43208.8|43222|43202|9
1643650540000|2022-01-31 17:35:40|43231.3|43211.3|43240.9|43220.9|43240.9|43220.9|43229.5|43209.5|5
1643650550000|2022-01-31 17:35:50|||||||||2
1643650560000|2022-01-31 17:36:00|43242.7|43222.7|43235.5|43215.5|43242.7|43222.7|43235.5|43215.5|3
1643650570000|2022-01-31 17:36:10|43233.8|43213.8|43234.5|43214.5|43236.3|43216.3|43233.8|43213.8|4
1643650580000|2022-01-31 17:36:20|43236.3|43216.3|43241.3|43221.3|43242|43222|43236.3|43216.3|19
1643650590000|2022-01-31 17:36:30|43239.5|43219.5|43234.5|43214.5|43242|43222|43234.5|43214.5|3
1643650600000|2022-01-31 17:36:40|43232|43212|43228.8|43208.8|43232|43212|43228.8|43208.8|1
1643650610000|2022-01-31 17:36:50|43227|43207|43225.2|43205.2|43227|43207|43224.5|43204.5|9
1643650620000|2022-01-31 17:37:00|43225.9|43205.9|43239.5|43219.5|43239.5|43219.5|43225.2|43205.2|7
1643650630000|2022-01-31 17:37:10|43238.8|43218.8|43239.5|43219.5|43239.5|43219.5|43237|43217|3
1643650640000|2022-01-31 17:37:20|43238.8|43218.8|43239.5|43219.5|43239.5|43219.5|43237.7|43217.7|0
1643650650000|2022-01-31 17:37:30|43237|43217|43231.3|43211.3|43237|43217|43231.3|43211.3|8
1643650660000|2022-01-31 17:37:40|43232|43212|43219.5|43199.5|43232|43212|43219.5|43199.5|18
1643650670000|2022-01-31 17:37:50|43217|43197|43222|43202|43222|43202|43217|43197|5
1643650680000|2022-01-31 17:38:00|43220.2|43200.2|43224.5|43204.5|43227|43207|43220.2|43200.2|25
1643650690000|2022-01-31 17:38:10|||||||||6
1643650700000|2022-01-31 17:38:20|||||||||5
1643650710000|2022-01-31 17:38:30|||||||||22
1643650720000|2022-01-31 17:38:40|43227|43207|43229.5|43209.5|43229.5|43209.5|43227|43207|17
1643650730000|2022-01-31 17:38:50|43228.8|43208.8|43227|43207|43229.5|43209.5|43227|43207|3
1643650740000|2022-01-31 17:39:00|43226.3|43206.3|43232|43212|43232|43212|43224.5|43204.5|15
1643650750000|2022-01-31 17:39:10|||||||||1
1643650760000|2022-01-31 17:39:20|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|43230.2|43210.2|0
1643650770000|2022-01-31 17:39:30|43228.4|43208.4|43232|43212|43232|43212|43228.4|43208.4|2
1643650780000|2022-01-31 17:39:40|43230.2|43210.2|43227|43207|43230.2|43210.2|43227|43207|4
1643650790000|2022-01-31 17:39:50|43226.3|43206.3|43224.5|43204.5|43226.3|43206.3|43224.5|43204.5|6
1643650800000|2022-01-31 17:40:00|43227|43207|43224.5|43204.5|43229.5|43209.5|43223.8|43203.8|18
1643650810000|2022-01-31 17:40:10|43225.2|43205.2|43229.5|43209.5|43232|43212|43222.7|43202.7|19
1643650820000|2022-01-31 17:40:20|43227.7|43207.7|43227|43207|43232|43212|43227|43207|17
1643650830000|2022-01-31 17:40:30|||||||||6
1643650840000|2022-01-31 17:40:40|||||||||3
1643650850000|2022-01-31 17:40:50|43225.2|43205.2|43224.5|43204.5|43225.2|43205.2|43224.5|43204.5|1
1643650860000|2022-01-31 17:41:00|||||||||1
1643650870000|2022-01-31 17:41:10|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|43225.2|43205.2|3
1643650880000|2022-01-31 17:41:20|43227.7|43207.7|43242|43222|43242|43222|43227.7|43207.7|12
1643650890000|2022-01-31 17:41:30|43247|43227|43250.2|43230.2|43250.2|43230.2|43247|43227|9
1643650900000|2022-01-31 17:41:40|43252|43232|43247.7|43227.7|43252|43232|43247|43227|7
1643650910000|2022-01-31 17:41:50|43247|43227|43242.7|43222.7|43247.7|43227.7|43242.7|43222.7|4
1643650920000|2022-01-31 17:42:00|43237.7|43217.7|43239.5|43219.5|43239.5|43219.5|43237|43217|0
1643650930000|2022-01-31 17:42:10|43237.7|43217.7|43232|43212|43237.7|43217.7|43232|43212|4
1643650940000|2022-01-31 17:42:20|43237|43217|43237|43217|43237|43217|43237|43217|7
1643650950000|2022-01-31 17:42:30|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|43235.2|43215.2|2
1643650960000|2022-01-31 17:42:40|43232.7|43212.7|43237|43217|43237|43217|43232.7|43212.7|6
1643650970000|2022-01-31 17:42:50|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|43234.5|43214.5|15
1643650980000|2022-01-31 17:43:00|43232|43212|43232|43212|43234.5|43214.5|43232|43212|1
1643650990000|2022-01-31 17:43:10|43233.4|43213.4|43237|43217|43239.5|43219.5|43233.4|43213.4|7
1643651000000|2022-01-31 17:43:20|43237.7|43217.7|43240.2|43220.2|43240.2|43220.2|43237.7|43217.7|7
1643651010000|2022-01-31 17:43:30|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|43244.5|43224.5|9
1643651020000|2022-01-31 17:43:40|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|43242.7|43222.7|2
1643651030000|2022-01-31 17:43:50|43244.5|43224.5|43242.7|43222.7|43244.5|43224.5|43242.7|43222.7|4
1643651040000|2022-01-31 17:44:00|43247.7|43227.7|43252|43232|43252|43232|43247.7|43227.7|8
1643651050000|2022-01-31 17:44:10|43252.7|43232.7|43259.5|43239.5|43264.5|43244.5|43252.7|43232.7|8
1643651060000|2022-01-31 17:44:20|43262|43242|43255.2|43235.2|43262|43242|43254.5|43234.5|8
1643651070000|2022-01-31 17:44:30|43257|43237|43261.3|43241.3|43261.3|43241.3|43257|43237|14
1643651080000|2022-01-31 17:44:40|43262|43242|43262|43242|43264.5|43244.5|43262|43242|4
1643651090000|2022-01-31 17:44:50|43261.3|43241.3|43262|43242|43262|43242|43259.5|43239.5|4
1643651100000|2022-01-31 17:45:00|43264.5|43244.5|43260.2|43240.2|43267|43247|43257.7|43237.7|19
1643651110000|2022-01-31 17:45:10|43257.7|43237.7|43262|43242|43262|43242|43257.7|43237.7|2
1643651120000|2022-01-31 17:45:20|||||||||4
1643651130000|2022-01-31 17:45:30|43263.4|43243.4|43277|43257|43277.7|43257.7|43263.4|43243.4|21
1643651140000|2022-01-31 17:45:40|43272.7|43252.7|43277|43257|43277|43257|43272|43252|12
1643651150000|2022-01-31 17:45:50|43277.7|43257.7|43282|43262|43285.2|43265.2|43277.7|43257.7|13
1643651160000|2022-01-31 17:46:00|43283.4|43263.4|43283.4|43263.4|43283.4|43263.4|43280.2|43260.2|29
1643651170000|2022-01-31 17:46:10|43285.9|43265.9|43293.4|43273.4|43293.4|43273.4|43285.9|43265.9|13
1643651180000|2022-01-31 17:46:20|43288.4|43268.4|43293.4|43273.4|43293.4|43273.4|43288.4|43268.4|19
1643651190000|2022-01-31 17:46:30|43291.7|43271.7|43293.4|43273.4|43293.4|43273.4|43291.7|43271.7|9
1643651210000|2022-01-31 17:46:50|||||||||5
1643651220000|2022-01-31 17:47:00|43295.2|43275.2|43296.7|43276.7|43301.7|43281.7|43295.2|43275.2|56
1643651230000|2022-01-31 17:47:10|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|43298.4|43278.4|8
1643651240000|2022-01-31 17:47:20|43299.9|43279.9|43308.4|43288.4|43309.2|43289.2|43299.9|43279.9|17
1643651250000|2022-01-31 17:47:30|43311.7|43291.7|43308.4|43288.4|43311.7|43291.7|43308.4|43288.4|10
1643651260000|2022-01-31 17:47:40|43304.2|43284.2|43304.2|43284.2|43304.2|43284.2|43299.9|43279.9|7
1643651270000|2022-01-31 17:47:50|43302.4|43282.4|43302.4|43282.4|43304.2|43284.2|43302.4|43282.4|0
1643651280000|2022-01-31 17:48:00|43301.7|43281.7|43299.9|43279.9|43302.4|43282.4|43299.9|43279.9|8
1643651290000|2022-01-31 17:48:10|43301.7|43281.7|43308.4|43288.4|43308.4|43288.4|43299.9|43279.9|5
1643651300000|2022-01-31 17:48:20|43310.2|43290.2|43309.2|43289.2|43313.4|43293.4|43308.4|43288.4|8
1643651310000|2022-01-31 17:48:30|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|2
1643651320000|2022-01-31 17:48:40|43313.4|43293.4|43318.4|43298.4|43320.2|43300.2|43313.4|43293.4|14
1643651330000|2022-01-31 17:48:50|43319.2|43299.2|43320.9|43300.9|43320.9|43300.9|43319.2|43299.2|7
1643651340000|2022-01-31 17:49:00|||||||||3
1643651350000|2022-01-31 17:49:10|43322.7|43302.7|43325.9|43305.9|43325.9|43305.9|43322.7|43302.7|9
1643651360000|2022-01-31 17:49:20|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|8
1643651370000|2022-01-31 17:49:30|43323.4|43303.4|43328.4|43308.4|43328.4|43308.4|43323.4|43303.4|35
1643651380000|2022-01-31 17:49:40|43329.2|43309.2|43329.2|43309.2|43329.2|43309.2|43326.7|43306.7|3
1643651390000|2022-01-31 17:49:50|43328.4|43308.4|43340.9|43320.9|43342.7|43322.7|43328.4|43308.4|11
1643651400000|2022-01-31 17:50:00|43338.4|43318.4|43333.4|43313.4|43338.4|43318.4|43333.4|43313.4|13
1643651410000|2022-01-31 17:50:10|43331.7|43311.7|43328.4|43308.4|43333.4|43313.4|43326.7|43306.7|4
1643651420000|2022-01-31 17:50:20|43326.7|43306.7|43326.7|43306.7|43328.4|43308.4|43326.7|43306.7|4
1643651430000|2022-01-31 17:50:30|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|43324.2|43304.2|6
1643651440000|2022-01-31 17:50:40|43326.7|43306.7|43327|43307|43335.2|43315.2|43324.9|43304.9|21
1643651450000|2022-01-31 17:50:50|43327.7|43307.7|43325.9|43305.9|43327.7|43307.7|43325.9|43305.9|4
1643651460000|2022-01-31 17:51:00|43327.7|43307.7|43326.7|43306.7|43328.4|43308.4|43324.2|43304.2|1
1643651470000|2022-01-31 17:51:10|43328.4|43308.4|43324.2|43304.2|43328.4|43308.4|43324.2|43304.2|1
1643651480000|2022-01-31 17:51:20|43324.9|43304.9|43324.2|43304.2|43324.9|43304.9|43323.4|43303.4|23
1643651490000|2022-01-31 17:51:30|43326.7|43306.7|43326.7|43306.7|43328.4|43308.4|43324.2|43304.2|7
1643651500000|2022-01-31 17:51:40|43328.4|43308.4|43328.4|43308.4|43333.4|43313.4|43328.4|43308.4|17
1643651510000|2022-01-31 17:51:50|||||||||5
1643651520000|2022-01-31 17:52:00|43327.7|43307.7|43328.4|43308.4|43328.4|43308.4|43327.7|43307.7|6
1643651540000|2022-01-31 17:52:20|43326.7|43306.7|43330.9|43310.9|43330.9|43310.9|43326.7|43306.7|9
1643651550000|2022-01-31 17:52:30|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|43332.7|43312.7|1
1643651560000|2022-01-31 17:52:40|||||||||4
1643651570000|2022-01-31 17:52:50|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|43330.9|43310.9|3
1643651580000|2022-01-31 17:53:00|43328.4|43308.4|43328.4|43308.4|43328.4|43308.4|43326.7|43306.7|1
1643651590000|2022-01-31 17:53:10|43329.9|43309.9|43333.4|43313.4|43333.4|43313.4|43329.9|43309.9|20
1643651600000|2022-01-31 17:53:20|43331.7|43311.7|43328.4|43308.4|43333.4|43313.4|43328.4|43308.4|7
1643651610000|2022-01-31 17:53:30|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|43326.7|43306.7|4
1643651620000|2022-01-31 17:53:40|43328.4|43308.4|43328.4|43308.4|43328.4|43308.4|43328.4|43308.4|10
1643651630000|2022-01-31 17:53:50|43324.2|43304.2|43330.9|43310.9|43332.7|43312.7|43318.4|43298.4|25
1643651640000|2022-01-31 17:54:00|43329.2|43309.2|43331.7|43311.7|43331.7|43311.7|43329.2|43309.2|24
1643651650000|2022-01-31 17:54:10|43334.2|43314.2|43333.4|43313.4|43334.2|43314.2|43333.4|43313.4|8
1643651660000|2022-01-31 17:54:20|43332.7|43312.7|43328.4|43308.4|43332.7|43312.7|43328.4|43308.4|9
1643651670000|2022-01-31 17:54:30|43325.9|43305.9|43328.4|43308.4|43328.4|43308.4|43325.9|43305.9|2
1643651680000|2022-01-31 17:54:40|43325.9|43305.9|43308.4|43288.4|43325.9|43305.9|43304.2|43284.2|11
1643651690000|2022-01-31 17:54:50|43313.4|43293.4|43309.2|43289.2|43314.2|43294.2|43309.2|43289.2|9
1643651700000|2022-01-31 17:55:00|43306.7|43286.7|43301.7|43281.7|43306.7|43286.7|43300.2|43280.2|7
1643651710000|2022-01-31 17:55:10|||||||||4
1643651720000|2022-01-31 17:55:20|43299.2|43279.2|43303.4|43283.4|43303.4|43283.4|43299.2|43279.2|14
1643651730000|2022-01-31 17:55:30|43304.2|43284.2|43300.9|43280.9|43306.7|43286.7|43300.9|43280.9|10
1643651740000|2022-01-31 17:55:40|43300.2|43280.2|43297.7|43277.7|43300.2|43280.2|43297.7|43277.7|32
1643651750000|2022-01-31 17:55:50|43298.4|43278.4|43291.7|43271.7|43298.4|43278.4|43291.7|43271.7|14
1643651760000|2022-01-31 17:56:00|43289.9|43269.9|43291.7|43271.7|43291.7|43271.7|43286.7|43266.7|13
1643651770000|2022-01-31 17:56:10|43288.4|43268.4|43289.2|43269.2|43289.2|43269.2|43286.7|43266.7|21
1643651780000|2022-01-31 17:56:20|43289.9|43269.9|43298.4|43278.4|43298.4|43278.4|43289.9|43269.9|7
1643651790000|2022-01-31 17:56:30|43295.9|43275.9|43291.7|43271.7|43295.9|43275.9|43291.7|43271.7|9
1643651800000|2022-01-31 17:56:40|43294.2|43274.2|43296.7|43276.7|43296.7|43276.7|43294.2|43274.2|28
1643651810000|2022-01-31 17:56:50|43298.4|43278.4|43304.2|43284.2|43305.9|43285.9|43298.4|43278.4|18
1643651820000|2022-01-31 17:57:00|43302.4|43282.4|43304.2|43284.2|43304.2|43284.2|43300.9|43280.9|12
1643651830000|2022-01-31 17:57:10|43303.4|43283.4|43306.7|43286.7|43306.7|43286.7|43303.4|43283.4|10
1643651840000|2022-01-31 17:57:20|43305.9|43285.9|43300.2|43280.2|43305.9|43285.9|43300.2|43280.2|23
1643651850000|2022-01-31 17:57:30|43298.4|43278.4|43295.9|43275.9|43298.4|43278.4|43295.9|43275.9|31
1643651860000|2022-01-31 17:57:40|43293.8|43273.8|43280.2|43260.2|43293.8|43273.8|43278.4|43258.4|52
1643651870000|2022-01-31 17:57:50|43277.7|43257.7|43274.5|43254.5|43280.2|43260.2|43274.5|43254.5|77
1643651880000|2022-01-31 17:58:00|43275.2|43255.2|43269.5|43249.5|43277|43257|43269.5|43249.5|17
1643651890000|2022-01-31 17:58:10|43267.7|43247.7|43264.5|43244.5|43267.7|43247.7|43263.8|43243.8|24
1643651900000|2022-01-31 17:58:20|43267|43247|43277|43257|43279.5|43259.5|43267|43247|32
1643651910000|2022-01-31 17:58:30|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|43275.2|43255.2|18
1643651920000|2022-01-31 17:58:40|43282|43262|43295.2|43275.2|43295.9|43275.9|43282|43262|24
1643651930000|2022-01-31 17:58:50|43298.4|43278.4|43295.2|43275.2|43300.2|43280.2|43295.2|43275.2|29
1643651940000|2022-01-31 17:59:00|43297|43277|43293.4|43273.4|43308.4|43288.4|43293.4|43273.4|94
1643651950000|2022-01-31 17:59:10|43292.7|43272.7|43291.4|43271.4|43292.7|43272.7|43275.2|43255.2|180
1643651960000|2022-01-31 17:59:20|43292.1|43272.1|43283.5|43263.5|43293.9|43273.9|43282.8|43262.8|142
1643651970000|2022-01-31 17:59:30|43286|43266|43236|43216|43286|43266|43236|43216|178
1643651980000|2022-01-31 17:59:40|43234.3|43214.3|43239.3|43219.3|43241|43221|43228.5|43208.5|183
1643651990000|2022-01-31 17:59:50|43240|43220|43230.7|43210.7|43246.5|43226.5|43230.7|43210.7|188
1643652000000|2022-01-31 18:00:00|43229|43209|43214.3|43194.3|43233.2|43213.2|43212.5|43192.5|95
1643652010000|2022-01-31 18:00:10|43215.7|43195.7|43227.5|43207.5|43227.5|43207.5|43215|43195|53
1643652020000|2022-01-31 18:00:20|43226.8|43206.8|43219.3|43199.3|43226.8|43206.8|43217.5|43197.5|54
1643652030000|2022-01-31 18:00:30|43220|43200|43231.8|43211.8|43231.8|43211.8|43220|43200|30
1643652040000|2022-01-31 18:00:40|43229.3|43209.3|43229.3|43209.3|43231.8|43211.8|43229.3|43209.3|24
1643652050000|2022-01-31 18:00:50|43230|43210|43249.3|43229.3|43249.3|43229.3|43230|43210|41
1643652060000|2022-01-31 18:01:00|43250|43230|43264.3|43244.3|43264.3|43244.3|43250|43230|16
1643652070000|2022-01-31 18:01:10|43265|43245|43280|43260|43280|43260|43265|43245|15
1643652080000|2022-01-31 18:01:20|43282.5|43262.5|43288.5|43268.5|43291.8|43271.8|43282.5|43262.5|12
1643652090000|2022-01-31 18:01:30|43289.3|43269.3|43289.3|43269.3|43289.3|43269.3|43286.8|43266.8|16
1643652100000|2022-01-31 18:01:40|43290|43270|43299.3|43279.3|43299.3|43279.3|43290|43270|8
1643652110000|2022-01-31 18:01:50|43300|43280|43296.8|43276.8|43303.5|43283.5|43296.8|43276.8|14
1643652120000|2022-01-31 18:02:00|43297.5|43277.5|43299.3|43279.3|43299.3|43279.3|43296.8|43276.8|12
1643652130000|2022-01-31 18:02:10|43300|43280|43296.8|43276.8|43311.8|43291.8|43296.8|43276.8|15
1643652140000|2022-01-31 18:02:20|43294.3|43274.3|43299.3|43279.3|43299.3|43279.3|43294.3|43274.3|18
1643652150000|2022-01-31 18:02:30|43296.8|43276.8|43291|43271|43296.8|43276.8|43291|43271|1
1643652160000|2022-01-31 18:02:40|43290.3|43270.3|43288.5|43268.5|43290.3|43270.3|43286.8|43266.8|2
1643652170000|2022-01-31 18:02:50|43287.8|43267.8|43290|43270|43290|43270|43287.8|43267.8|2
1643652180000|2022-01-31 18:03:00|43291.8|43271.8|43305.7|43285.7|43305.7|43285.7|43291.8|43271.8|11
1643652190000|2022-01-31 18:03:10|43304.3|43284.3|43300|43280|43304.3|43284.3|43299.3|43279.3|12
1643652200000|2022-01-31 18:03:20|43301.8|43281.8|43299.3|43279.3|43301.8|43281.8|43299.3|43279.3|1
1643652210000|2022-01-31 18:03:30|43298.5|43278.5|43301|43281|43301|43281|43298.5|43278.5|2
1643652220000|2022-01-31 18:03:40|43300|43280|43301.8|43281.8|43301.8|43281.8|43299.3|43279.3|0
1643652230000|2022-01-31 18:03:50|43304.3|43284.3|43304.3|43284.3|43306.8|43286.8|43304.3|43284.3|13
1643652240000|2022-01-31 18:04:00|43306|43286|43316.8|43296.8|43316.8|43296.8|43304.3|43284.3|20
1643652250000|2022-01-31 18:04:10|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|0
1643652260000|2022-01-31 18:04:20|||||||||4
1643652270000|2022-01-31 18:04:30|||||||||1
1643652280000|2022-01-31 18:04:40|43315|43295|43309.3|43289.3|43315|43295|43305|43285|27
1643652290000|2022-01-31 18:04:50|43311|43291|43311|43291|43311|43291|43311|43291|6
1643652300000|2022-01-31 18:05:00|43311.8|43291.8|43309.3|43289.3|43313.5|43293.5|43309.3|43289.3|3
1643652310000|2022-01-31 18:05:10|43310|43290|43313.5|43293.5|43314.3|43294.3|43309.3|43289.3|4
1643652320000|2022-01-31 18:05:20|43314.3|43294.3|43314.3|43294.3|43314.3|43294.3|43311.8|43291.8|4
1643652330000|2022-01-31 18:05:30|43315|43295|43308.5|43288.5|43315|43295|43308.5|43288.5|14
1643652340000|2022-01-31 18:05:40|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43308.5|43288.5|3
1643652350000|2022-01-31 18:05:50|43308.5|43288.5|43308.5|43288.5|43309.3|43289.3|43308.5|43288.5|6
1643652360000|2022-01-31 18:06:00|43309.3|43289.3|43306.8|43286.8|43309.3|43289.3|43306.8|43286.8|1
1643652370000|2022-01-31 18:06:10|43308.5|43288.5|43309.3|43289.3|43310|43290|43308.5|43288.5|3
1643652380000|2022-01-31 18:06:20|43310|43290|43319.3|43299.3|43319.3|43299.3|43310|43290|45
1643652390000|2022-01-31 18:06:30|43318.5|43298.5|43311|43291|43318.5|43298.5|43311|43291|14
1643652400000|2022-01-31 18:06:40|43312.8|43292.8|43310.3|43290.3|43312.8|43292.8|43310.3|43290.3|13
1643652410000|2022-01-31 18:06:50|43308.5|43288.5|43303.2|43283.2|43308.5|43288.5|43303.2|43283.2|6
1643652420000|2022-01-31 18:07:00|43305.7|43285.7|43312.5|43292.5|43312.5|43292.5|43305.7|43285.7|6
1643652430000|2022-01-31 18:07:10|43313.2|43293.2|43312.5|43292.5|43315.7|43295.7|43312.5|43292.5|17
1643652440000|2022-01-31 18:07:20|43311.8|43291.8|43304|43284|43311.8|43291.8|43304|43284|5
1643652450000|2022-01-31 18:07:30|43305.7|43285.7|43309.3|43289.3|43309.3|43289.3|43305.7|43285.7|37
1643652460000|2022-01-31 18:07:40|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|43305.7|43285.7|12
1643652470000|2022-01-31 18:07:50|43305|43285|43307.5|43287.5|43307.5|43287.5|43303.2|43283.2|9
1643652480000|2022-01-31 18:08:00|43305.7|43285.7|43305|43285|43307.5|43287.5|43302.5|43282.5|13
1643652490000|2022-01-31 18:08:10|43302.5|43282.5|43300.7|43280.7|43302.5|43282.5|43295.7|43275.7|8
1643652500000|2022-01-31 18:08:20|||||||||1
1643652510000|2022-01-31 18:08:30|43302.5|43282.5|43310.7|43290.7|43311.5|43291.5|43302.5|43282.5|10
1643652520000|2022-01-31 18:08:40|43310|43290|43307.5|43287.5|43310|43290|43307.5|43287.5|1
1643652530000|2022-01-31 18:08:50|43305.7|43285.7|43300|43280|43310|43290|43300|43280|14
1643652540000|2022-01-31 18:09:00|43297.5|43277.5|43290.7|43270.7|43297.5|43277.5|43288.2|43268.2|9
1643652550000|2022-01-31 18:09:10|43291.5|43271.5|43290.7|43270.7|43291.5|43271.5|43290.7|43270.7|0
1643652560000|2022-01-31 18:09:20|43292.5|43272.5|43295.7|43275.7|43295.7|43275.7|43290.7|43270.7|4
1643652580000|2022-01-31 18:09:40|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|43296.5|43276.5|0
1643652590000|2022-01-31 18:09:50|43299|43279|43300.7|43280.7|43303.2|43283.2|43299|43279|6
1643652600000|2022-01-31 18:10:00|43301.5|43281.5|43305.7|43285.7|43307.5|43287.5|43301.5|43281.5|8
1643652610000|2022-01-31 18:10:10|43300|43280|43295.7|43275.7|43300|43280|43294|43274|8
1643652620000|2022-01-31 18:10:20|43295|43275|43293.2|43273.2|43295|43275|43290.7|43270.7|2
1643652630000|2022-01-31 18:10:30|43292.5|43272.5|43290.7|43270.7|43295.7|43275.7|43290.7|43270.7|3
1643652640000|2022-01-31 18:10:40|43293.2|43273.2|43290.7|43270.7|43295.7|43275.7|43290.7|43270.7|11
1643652650000|2022-01-31 18:10:50|43288.2|43268.2|43281.5|43261.5|43288.2|43268.2|43281.5|43261.5|5
1643652660000|2022-01-31 18:11:00|43284|43264|43285.7|43265.7|43285.7|43265.7|43284|43264|7
1643652670000|2022-01-31 18:11:10|43284.3|43264.3|43275.7|43255.7|43284.3|43264.3|43274.3|43254.3|18
1643652680000|2022-01-31 18:11:20|43275|43255|43280.7|43260.7|43280.7|43260.7|43275|43255|2
1643652690000|2022-01-31 18:11:30|43280|43260|43275.7|43255.7|43280.7|43260.7|43275.7|43255.7|2
1643652700000|2022-01-31 18:11:40|43278.2|43258.2|43280.7|43260.7|43280.7|43260.7|43278.2|43258.2|5
1643652710000|2022-01-31 18:11:50|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|43282.5|43262.5|1
1643652720000|2022-01-31 18:12:00|43285|43265|43285|43265|43287.5|43267.5|43285|43265|11
1643652730000|2022-01-31 18:12:10|43287.5|43267.5|43273.2|43253.2|43287.5|43267.5|43273.2|43253.2|8
1643652740000|2022-01-31 18:12:20|43275.7|43255.7|43268.2|43248.2|43275.7|43255.7|43268.2|43248.2|6
1643652750000|2022-01-31 18:12:30|||||||||1
1643652760000|2022-01-31 18:12:40|43269|43249|43270.7|43250.7|43270.7|43250.7|43269|43249|1
1643652780000|2022-01-31 18:13:00|43271.5|43251.5|43273.2|43253.2|43275|43255|43271.5|43251.5|4
1643652790000|2022-01-31 18:13:10|43275.7|43255.7|43273.2|43253.2|43275.7|43255.7|43270.7|43250.7|0
1643652800000|2022-01-31 18:13:20|43272.5|43252.5|43270.7|43250.7|43272.5|43252.5|43270|43250|8
1643652810000|2022-01-31 18:13:30|43268.2|43248.2|43267.5|43247.5|43269|43249|43265|43245|5
1643652820000|2022-01-31 18:13:40|43266.8|43246.8|43263.2|43243.2|43267.5|43247.5|43263.2|43243.2|7
1643652830000|2022-01-31 18:13:50|43260.7|43240.7|43255.7|43235.7|43260.7|43240.7|43255.7|43235.7|12
1643652840000|2022-01-31 18:14:00|43251.8|43231.8|43252.5|43232.5|43252.5|43232.5|43251.8|43231.8|9
1643652850000|2022-01-31 18:14:10|43253.2|43233.2|43253.2|43233.2|43255.7|43235.7|43253.2|43233.2|13
1643652860000|2022-01-31 18:14:20|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|7
1643652870000|2022-01-31 18:14:30|43258.2|43238.2|43254|43234|43260|43240|43254|43234|11
1643652880000|2022-01-31 18:14:40|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|43253.2|43233.2|5
1643652890000|2022-01-31 18:14:50|43254|43234|43255.7|43235.7|43258.2|43238.2|43254|43234|10
1643652900000|2022-01-31 18:15:00|43260|43240|43260.7|43240.7|43263.2|43243.2|43258.2|43238.2|5
1643652910000|2022-01-31 18:15:10|43265|43245|43269|43249|43269|43249|43260.7|43240.7|17
1643652920000|2022-01-31 18:15:20|43269.7|43249.7|43268.2|43248.2|43269.7|43249.7|43268.2|43248.2|7
1643652930000|2022-01-31 18:15:30|43265.7|43245.7|43254|43234|43265.7|43245.7|43254|43234|10
1643652940000|2022-01-31 18:15:40|43255.7|43235.7|43250.7|43230.7|43255.7|43235.7|43250.7|43230.7|2
1643652950000|2022-01-31 18:15:50|43248.2|43228.2|43250.7|43230.7|43250.7|43230.7|43248.2|43228.2|11
1643652960000|2022-01-31 18:16:00|43248.2|43228.2|43250.7|43230.7|43250.7|43230.7|43248.2|43228.2|4
1643652990000|2022-01-31 18:16:30|43248.2|43228.2|43250.7|43230.7|43250.7|43230.7|43248.2|43228.2|3
1643653000000|2022-01-31 18:16:40|43251.5|43231.5|43255.7|43235.7|43255.7|43235.7|43250.7|43230.7|2
1643653010000|2022-01-31 18:16:50|43253.2|43233.2|43253.2|43233.2|43255.7|43235.7|43251.5|43231.5|3
1643653020000|2022-01-31 18:17:00|43255|43235|43251.5|43231.5|43255.7|43235.7|43251.5|43231.5|2
1643653030000|2022-01-31 18:17:10|43255.7|43235.7|43260|43240|43260|43240|43253.2|43233.2|1
1643653040000|2022-01-31 18:17:20|43260.7|43240.7|43263.2|43243.2|43263.2|43243.2|43260.7|43240.7|7
1643653050000|2022-01-31 18:17:30|43262.5|43242.5|43264|43244|43264|43244|43260.7|43240.7|2
1643653060000|2022-01-31 18:17:40|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|43263.2|43243.2|0
1643653070000|2022-01-31 18:17:50|43260.7|43240.7|43260.7|43240.7|43263.2|43243.2|43260.7|43240.7|2
1643653090000|2022-01-31 18:18:10|43259|43239|43258.2|43238.2|43259|43239|43257.2|43237.2|4
1643653100000|2022-01-31 18:18:20|43259|43239|43255.7|43235.7|43260.7|43240.7|43255.7|43235.7|2
1643653110000|2022-01-31 18:18:30|43258.2|43238.2|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|3
1643653120000|2022-01-31 18:18:40|43255.7|43235.7|43247.5|43227.5|43255.7|43235.7|43247.5|43227.5|18
1643653130000|2022-01-31 18:18:50|||||||||5
1643653140000|2022-01-31 18:19:00|43245|43225|43247.5|43227.5|43247.5|43227.5|43245|43225|5
1643653150000|2022-01-31 18:19:10|43245.7|43225.7|43248.2|43228.2|43248.2|43228.2|43245.7|43225.7|2
1643653160000|2022-01-31 18:19:20|43250.7|43230.7|43250.7|43230.7|43251.5|43231.5|43248.2|43228.2|4
1643653170000|2022-01-31 18:19:30|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|43246.5|43226.5|6
1643653180000|2022-01-31 18:19:40|||||||||1
1643653190000|2022-01-31 18:19:50|43245.7|43225.7|43248.2|43228.2|43248.2|43228.2|43245.7|43225.7|15
1643653200000|2022-01-31 18:20:00|43247.5|43227.5|43247.5|43227.5|43247.5|43227.5|43243.2|43223.2|12
1643653210000|2022-01-31 18:20:10|43245|43225|43248.2|43228.2|43248.2|43228.2|43245|43225|1
1643653220000|2022-01-31 18:20:20|43247.5|43227.5|43250.7|43230.7|43250.7|43230.7|43247.5|43227.5|2
1643653230000|2022-01-31 18:20:30|43252.5|43232.5|43259|43239|43259|43239|43252.5|43232.5|2
1643653240000|2022-01-31 18:20:40|43258.2|43238.2|43257.5|43237.5|43260.7|43240.7|43257.5|43237.5|11
1643653250000|2022-01-31 18:20:50|43258.2|43238.2|43257.5|43237.5|43259|43239|43257.5|43237.5|3
1643653260000|2022-01-31 18:21:00|43258.2|43238.2|43251.8|43231.8|43258.2|43238.2|43251.8|43231.8|11
1643653270000|2022-01-31 18:21:10|43254.3|43234.3|43252.5|43232.5|43254.3|43234.3|43251.8|43231.8|3
1643653280000|2022-01-31 18:21:20|||||||||4
1643653290000|2022-01-31 18:21:30|43254.3|43234.3|43254.3|43234.3|43255|43235|43254.3|43234.3|2
1643653300000|2022-01-31 18:21:40|43255|43235|43256.8|43236.8|43256.8|43236.8|43254.3|43234.3|1
1643653310000|2022-01-31 18:21:50|43259.3|43239.3|43262.5|43242.5|43264.3|43244.3|43259.3|43239.3|53
1643653320000|2022-01-31 18:22:00|43264.3|43244.3|43261.8|43241.8|43264.3|43244.3|43261|43241|14
1643653330000|2022-01-31 18:22:10|43261|43241|43261|43241|43261|43241|43261|43241|0
1643653340000|2022-01-31 18:22:20|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43258.5|43238.5|14
1643653350000|2022-01-31 18:22:30|43256.8|43236.8|43256.8|43236.8|43259.3|43239.3|43256.8|43236.8|0
1643653360000|2022-01-31 18:22:40|43256|43236|43263.5|43243.5|43263.5|43243.5|43256|43236|4
1643653370000|2022-01-31 18:22:50|43261.8|43241.8|43260|43240|43264.3|43244.3|43259.3|43239.3|4
1643653380000|2022-01-31 18:23:00|43264.3|43244.3|43256.8|43236.8|43264.3|43244.3|43256.8|43236.8|3
1643653390000|2022-01-31 18:23:10|43259.3|43239.3|43259.3|43239.3|43259.3|43239.3|43256.8|43236.8|0
1643653410000|2022-01-31 18:23:30|43260|43240|43262.5|43242.5|43262.5|43242.5|43260|43240|2
1643653420000|2022-01-31 18:23:40|43260|43240|43261.8|43241.8|43264.3|43244.3|43260|43240|1
1643653430000|2022-01-31 18:23:50|43260|43240|43264.3|43244.3|43264.3|43244.3|43260|43240|1
1643653440000|2022-01-31 18:24:00|43262.5|43242.5|43264.3|43244.3|43266.8|43246.8|43262.5|43242.5|7
1643653450000|2022-01-31 18:24:10|43266.8|43246.8|43260|43240|43266.8|43246.8|43260|43240|5
1643653460000|2022-01-31 18:24:20|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|43264.3|43244.3|0
1643653470000|2022-01-31 18:24:30|43266.8|43246.8|43264.3|43244.3|43266.8|43246.8|43264.3|43244.3|4
1643653480000|2022-01-31 18:24:40|43265|43245|43264.3|43244.3|43267.5|43247.5|43262.5|43242.5|2
1643653490000|2022-01-31 18:24:50|43261.8|43241.8|43259.3|43239.3|43264.3|43244.3|43259.3|43239.3|10
1643653500000|2022-01-31 18:25:00|43257.5|43237.5|43259.3|43239.3|43261.8|43241.8|43256.8|43236.8|19
1643653510000|2022-01-31 18:25:10|||||||||2
1643653520000|2022-01-31 18:25:20|43258.5|43238.5|43254.3|43234.3|43259.3|43239.3|43254.3|43234.3|10
1643653530000|2022-01-31 18:25:30|43255|43235|43254.3|43234.3|43255|43235|43254.3|43234.3|13
1643653540000|2022-01-31 18:25:40|43251.8|43231.8|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|7
1643653550000|2022-01-31 18:25:50|43251.8|43231.8|43254.3|43234.3|43254.3|43234.3|43251.8|43231.8|9
1643653560000|2022-01-31 18:26:00|43255|43235|43258.2|43238.2|43258.2|43238.2|43255|43235|8
1643653570000|2022-01-31 18:26:10|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|43261.5|43241.5|1
1643653580000|2022-01-31 18:26:20|43263.2|43243.2|43261.5|43241.5|43263.2|43243.2|43261.5|43241.5|2
1643653590000|2022-01-31 18:26:30|43260.7|43240.7|43260.7|43240.7|43260.7|43240.7|43258.2|43238.2|10
1643653600000|2022-01-31 18:26:40|43255.7|43235.7|43255.7|43235.7|43255.7|43235.7|43253.2|43233.2|10
1643653610000|2022-01-31 18:26:50|||||||||2
1643653620000|2022-01-31 18:27:00|43258.2|43238.2|43255.7|43235.7|43258.2|43238.2|43255.7|43235.7|0
1643653630000|2022-01-31 18:27:10|43256.5|43236.5|43255.7|43235.7|43258.2|43238.2|43255.7|43235.7|2
1643653640000|2022-01-31 18:27:20|43256.5|43236.5|43258.2|43238.2|43258.2|43238.2|43255.7|43235.7|4
1643653650000|2022-01-31 18:27:30|||||||||2
1643653660000|2022-01-31 18:27:40|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|43259.7|43239.7|5
1643653670000|2022-01-31 18:27:50|43259|43239|43259|43239|43259.7|43239.7|43259|43239|0
1643653680000|2022-01-31 18:28:00|||||||||5
1643653690000|2022-01-31 18:28:10|43258.2|43238.2|43253.2|43233.2|43258.2|43238.2|43253.2|43233.2|6
1643653700000|2022-01-31 18:28:20|43254|43234|43253.2|43233.2|43255.7|43235.7|43253.2|43233.2|5
1643653710000|2022-01-31 18:28:30|43255.7|43235.7|43250.7|43230.7|43255.7|43235.7|43250.7|43230.7|1
1643653720000|2022-01-31 18:28:40|43249|43229|43244|43224|43249|43229|43244|43224|6
1643653730000|2022-01-31 18:28:50|43245.7|43225.7|43249.3|43229.3|43249.3|43229.3|43244|43224|7
1643653740000|2022-01-31 18:29:00|43247.5|43227.5|43250.7|43230.7|43250.7|43230.7|43247.5|43227.5|4
1643653750000|2022-01-31 18:29:10|43252.5|43232.5|43250.7|43230.7|43253.2|43233.2|43250.7|43230.7|5
1643653760000|2022-01-31 18:29:20|43253.2|43233.2|43250.7|43230.7|43255.7|43235.7|43250.7|43230.7|0
1643653770000|2022-01-31 18:29:30|43251.5|43231.5|43245.7|43225.7|43253.2|43233.2|43245.7|43225.7|58
1643653780000|2022-01-31 18:29:40|43244.7|43224.7|43243.2|43223.2|43246.5|43226.5|43243.2|43223.2|3
1643653790000|2022-01-31 18:29:50|43241.5|43221.5|43240.7|43220.7|43241.5|43221.5|43240.7|43220.7|0
1643653800000|2022-01-31 18:30:00|43237.2|43217.2|43247.2|43227.2|43247.2|43227.2|43234.7|43214.7|34
1643653810000|2022-01-31 18:30:10|43250.4|43230.4|43246.5|43226.5|43250.4|43230.4|43246.5|43226.5|17
1643653820000|2022-01-31 18:30:20|43244.7|43224.7|43242.2|43222.2|43246.5|43226.5|43242.2|43222.2|2
1643653830000|2022-01-31 18:30:30|43241.5|43221.5|43237.2|43217.2|43242.2|43222.2|43237.2|43217.2|1
1643653840000|2022-01-31 18:30:40|43235.4|43215.4|43234.7|43214.7|43236.5|43216.5|43234.7|43214.7|0
1643653850000|2022-01-31 18:30:50|43236.5|43216.5|43237.2|43217.2|43237.2|43217.2|43234.7|43214.7|4
1643653860000|2022-01-31 18:31:00|43233.6|43213.6|43234.7|43214.7|43237.2|43217.2|43232.2|43212.2|8
1643653870000|2022-01-31 18:31:10|43234|43214|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|0
1643653880000|2022-01-31 18:31:20|43231.5|43211.5|43229|43209|43231.5|43211.5|43229|43209|2
1643653890000|2022-01-31 18:31:30|43227.2|43207.2|43222.2|43202.2|43227.2|43207.2|43222.2|43202.2|6
1643653900000|2022-01-31 18:31:40|43224|43204|43227.9|43207.9|43227.9|43207.9|43224|43204|5
1643653910000|2022-01-31 18:31:50|43229.7|43209.7|43227.9|43207.9|43231.5|43211.5|43227.9|43207.9|0
1643653920000|2022-01-31 18:32:00|43232.2|43212.2|43229.7|43209.7|43232.2|43212.2|43227.9|43207.9|0
1643653930000|2022-01-31 18:32:10|43227.9|43207.9|43227.2|43207.2|43229.7|43209.7|43227.2|43207.2|2
1643653940000|2022-01-31 18:32:20|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|43224.7|43204.7|8
1643653950000|2022-01-31 18:32:30|43225.4|43205.4|43227.9|43207.9|43227.9|43207.9|43225.4|43205.4|9
1643653960000|2022-01-31 18:32:40|43229.7|43209.7|43222.2|43202.2|43229.7|43209.7|43222.2|43202.2|3
1643653970000|2022-01-31 18:32:50|43224.7|43204.7|43222.2|43202.2|43224.7|43204.7|43219.7|43199.7|4
1643653980000|2022-01-31 18:33:00|43224.7|43204.7|43231.1|43211.1|43231.1|43211.1|43224.7|43204.7|3
1643653990000|2022-01-31 18:33:10|43231.9|43211.9|43230.4|43210.4|43233.6|43213.6|43230.4|43210.4|0
1643654000000|2022-01-31 18:33:20|43231.1|43211.1|43232.9|43212.9|43232.9|43212.9|43231.1|43211.1|0
1643654010000|2022-01-31 18:33:30|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|0
1643654020000|2022-01-31 18:33:40|43235.4|43215.4|43234.7|43214.7|43237.2|43217.2|43234|43214|6
1643654030000|2022-01-31 18:33:50|43234|43214|43232.2|43212.2|43234.7|43214.7|43232.2|43212.2|5
1643654040000|2022-01-31 18:34:00|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|43234.7|43214.7|11
1643654050000|2022-01-31 18:34:10|43235.4|43215.4|43236.5|43216.5|43236.5|43216.5|43234|43214|0
1643654060000|2022-01-31 18:34:20|43234|43214|43236.5|43216.5|43236.5|43216.5|43234|43214|1
1643654070000|2022-01-31 18:34:30|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|2
1643654080000|2022-01-31 18:34:40|||||||||6
1643654090000|2022-01-31 18:34:50|||||||||2
1643654100000|2022-01-31 18:35:00|||||||||2
1643654110000|2022-01-31 18:35:10|43239|43219|43240.4|43220.4|43240.4|43220.4|43239|43219|8
1643654120000|2022-01-31 18:35:20|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|43237.2|43217.2|4
1643654130000|2022-01-31 18:35:30|43236.5|43216.5|43232.2|43212.2|43236.5|43216.5|43232.2|43212.2|67
1643654140000|2022-01-31 18:35:40|43231.5|43211.5|43232.2|43212.2|43232.2|43212.2|43230.4|43210.4|5
1643654150000|2022-01-31 18:35:50|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|40
1643654160000|2022-01-31 18:36:00|43238.6|43218.6|43238.6|43218.6|43238.6|43218.6|43236.1|43216.1|7
1643654170000|2022-01-31 18:36:10|43240.4|43220.4|43242.2|43222.2|43242.2|43222.2|43240.4|43220.4|3
1643654180000|2022-01-31 18:36:20|43241.5|43221.5|43239.7|43219.7|43241.5|43221.5|43237.9|43217.9|9
1643654190000|2022-01-31 18:36:30|43237.9|43217.9|43247.2|43227.2|43247.2|43227.2|43237.9|43217.9|4
1643654200000|2022-01-31 18:36:40|43247.9|43227.9|43247.9|43227.9|43252.2|43232.2|43247.2|43227.2|7
1643654210000|2022-01-31 18:36:50|43247.2|43227.2|43249.7|43229.7|43252.2|43232.2|43247.2|43227.2|1
1643654220000|2022-01-31 18:37:00|43247.9|43227.9|43247.2|43227.2|43252.2|43232.2|43247.2|43227.2|8
1643654230000|2022-01-31 18:37:10|43246.5|43226.5|43244.7|43224.7|43246.5|43226.5|43242.2|43222.2|8
1643654240000|2022-01-31 18:37:20|||||||||1
1643654250000|2022-01-31 18:37:30|||||||||5
1643654270000|2022-01-31 18:37:50|||||||||11
1643654280000|2022-01-31 18:38:00|43250.4|43230.4|43266.1|43246.1|43266.1|43246.1|43250.4|43230.4|30
1643654290000|2022-01-31 18:38:10|43266.9|43246.9|43266.1|43246.1|43268.6|43248.6|43266.1|43246.1|0
1643654300000|2022-01-31 18:38:20|43267.6|43247.6|43268.6|43248.6|43269.4|43249.4|43267.6|43247.6|3
1643654320000|2022-01-31 18:38:40|43271.1|43251.1|43278.6|43258.6|43278.6|43258.6|43268.6|43248.6|12
1643654330000|2022-01-31 18:38:50|43274.4|43254.4|43278.6|43258.6|43278.6|43258.6|43274.4|43254.4|7
1643654340000|2022-01-31 18:39:00|43276.1|43256.1|43278.6|43258.6|43278.6|43258.6|43276.1|43256.1|10
1643654350000|2022-01-31 18:39:10|43277.9|43257.9|43276.1|43256.1|43277.9|43257.9|43276.1|43256.1|5
1643654360000|2022-01-31 18:39:20|43273.6|43253.6|43268.6|43248.6|43276.1|43256.1|43267.9|43247.9|3
1643654370000|2022-01-31 18:39:30|43266.9|43246.9|43263.6|43243.6|43267.9|43247.9|43263.6|43243.6|0
1643654400000|2022-01-31 18:40:00|43261.1|43241.1|43263.6|43243.6|43266.9|43246.9|43261.1|43241.1|14
1643654410000|2022-01-31 18:40:10|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|43258.6|43238.6|1
1643654420000|2022-01-31 18:40:20|43253.6|43233.6|43255.4|43235.4|43255.4|43235.4|43251.1|43231.1|5
1643654430000|2022-01-31 18:40:30|43257.9|43237.9|43262.9|43242.9|43263.6|43243.6|43257.9|43237.9|4
1643654440000|2022-01-31 18:40:40|43263.6|43243.6|43261.1|43241.1|43266.1|43246.1|43261.1|43241.1|5
1643654460000|2022-01-31 18:41:00|43263.6|43243.6|43271.1|43251.1|43271.1|43251.1|43263.6|43243.6|4
1643654470000|2022-01-31 18:41:10|43273.6|43253.6|43278.6|43258.6|43278.6|43258.6|43273.6|43253.6|9
1643654480000|2022-01-31 18:41:20|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|6
1643654490000|2022-01-31 18:41:30|||||||||2
1643654500000|2022-01-31 18:41:40|43268.6|43248.6|43268.6|43248.6|43268.6|43248.6|43266.1|43246.1|3
1643654520000|2022-01-31 18:42:00|43271.1|43251.1|43268.6|43248.6|43271.1|43251.1|43268.6|43248.6|4
1643654530000|2022-01-31 18:42:10|43271.1|43251.1|43268.6|43248.6|43272.9|43252.9|43268.6|43248.6|6
1643654540000|2022-01-31 18:42:20|43271.1|43251.1|43273.6|43253.6|43273.6|43253.6|43270.4|43250.4|6
1643654550000|2022-01-31 18:42:30|43271.1|43251.1|43276.1|43256.1|43276.1|43256.1|43271.1|43251.1|22
1643654560000|2022-01-31 18:42:40|43273.6|43253.6|43281.1|43261.1|43281.9|43261.9|43273.6|43253.6|7
1643654570000|2022-01-31 18:42:50|43278.6|43258.6|43273.6|43253.6|43278.6|43258.6|43273.6|43253.6|2
1643654580000|2022-01-31 18:43:00|43274.4|43254.4|43273.6|43253.6|43278.6|43258.6|43273.6|43253.6|23
1643654590000|2022-01-31 18:43:10|43271.1|43251.1|43266.1|43246.1|43273.6|43253.6|43266.1|43246.1|9
1643654600000|2022-01-31 18:43:20|43263.6|43243.6|43260.1|43240.1|43266.1|43246.1|43260.1|43240.1|19
1643654610000|2022-01-31 18:43:30|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|43261.9|43241.9|3
1643654620000|2022-01-31 18:43:40|43265.1|43245.1|43264.4|43244.4|43265.1|43245.1|43264.4|43244.4|8
1643654630000|2022-01-31 18:43:50|43263.6|43243.6|43261.1|43241.1|43264.4|43244.4|43261.1|43241.1|19
1643654640000|2022-01-31 18:44:00|43258.6|43238.6|43253.6|43233.6|43258.6|43238.6|43251.1|43231.1|15
1643654650000|2022-01-31 18:44:10|43256.9|43236.9|43255.4|43235.4|43258.6|43238.6|43253.6|43233.6|33
1643654660000|2022-01-31 18:44:20|43257.9|43237.9|43254.4|43234.4|43258.6|43238.6|43253.6|43233.6|18
1643654670000|2022-01-31 18:44:30|43256.1|43236.1|43260.4|43240.4|43262.2|43242.2|43256.1|43236.1|9
1643654680000|2022-01-31 18:44:40|43261.1|43241.1|43265.4|43245.4|43265.4|43245.4|43261.1|43241.1|3
1643654690000|2022-01-31 18:44:50|43263.6|43243.6|43258.6|43238.6|43263.6|43243.6|43258.6|43238.6|4
1643654700000|2022-01-31 18:45:00|43260.1|43240.1|43278.6|43258.6|43278.6|43258.6|43260.1|43240.1|14
1643654710000|2022-01-31 18:45:10|43276.1|43256.1|43278.6|43258.6|43278.6|43258.6|43276.1|43256.1|2
1643654720000|2022-01-31 18:45:20|43279.4|43259.4|43283.6|43263.6|43283.6|43263.6|43279.4|43259.4|4
1643654730000|2022-01-31 18:45:30|43278.6|43258.6|43283.6|43263.6|43288.6|43268.6|43278.6|43258.6|4
1643654740000|2022-01-31 18:45:40|43286.1|43266.1|43286.1|43266.1|43288.6|43268.6|43286.1|43266.1|2
1643654750000|2022-01-31 18:45:50|43288.6|43268.6|43286.1|43266.1|43288.6|43268.6|43286.1|43266.1|0
1643654760000|2022-01-31 18:46:00|43287.9|43267.9|43288.6|43268.6|43288.6|43268.6|43286.1|43266.1|3
1643654790000|2022-01-31 18:46:30|43289.4|43269.4|43283.6|43263.6|43291.1|43271.1|43283.6|43263.6|8
1643654800000|2022-01-31 18:46:40|43284.4|43264.4|43283.6|43263.6|43286.1|43266.1|43283.6|43263.6|0
1643654810000|2022-01-31 18:46:50|43286.1|43266.1|43286.1|43266.1|43288.6|43268.6|43283.6|43263.6|3
1643654820000|2022-01-31 18:47:00|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|43288.6|43268.6|0
1643654830000|2022-01-31 18:47:10|43287.9|43267.9|43286.1|43266.1|43288.6|43268.6|43286.1|43266.1|3
1643654840000|2022-01-31 18:47:20|43283.6|43263.6|43283.6|43263.6|43286.9|43266.9|43283.6|43263.6|5
1643654850000|2022-01-31 18:47:30|43288.6|43268.6|43283.6|43263.6|43288.6|43268.6|43283.6|43263.6|7
1643654870000|2022-01-31 18:47:50|||||||||4
1643654880000|2022-01-31 18:48:00|43284.4|43264.4|43288.6|43268.6|43288.6|43268.6|43284.4|43264.4|4
1643654890000|2022-01-31 18:48:10|43284.4|43264.4|43286.1|43266.1|43286.1|43266.1|43284.4|43264.4|2
1643654900000|2022-01-31 18:48:20|43285.4|43265.4|43288.6|43268.6|43288.6|43268.6|43283.6|43263.6|0
1643654910000|2022-01-31 18:48:30|43287.9|43267.9|43288.6|43268.6|43288.6|43268.6|43287.9|43267.9|4
1643654920000|2022-01-31 18:48:40|43289.4|43269.4|43291.1|43271.1|43291.1|43271.1|43289.4|43269.4|1
1643654930000|2022-01-31 18:48:50|43291.9|43271.9|43293.6|43273.6|43295.4|43275.4|43291.9|43271.9|4
1643654940000|2022-01-31 18:49:00|43294.4|43274.4|43296.1|43276.1|43296.1|43276.1|43293.6|43273.6|1
1643654950000|2022-01-31 18:49:10|||||||||6
1643654960000|2022-01-31 18:49:20|43298.6|43278.6|43301.1|43281.1|43301.1|43281.1|43298.6|43278.6|5
1643654970000|2022-01-31 18:49:30|43303.6|43283.6|43308.6|43288.6|43308.6|43288.6|43303.6|43283.6|5
1643654980000|2022-01-31 18:49:40|43310.1|43290.1|43314.4|43294.4|43314.4|43294.4|43310.1|43290.1|4
1643654990000|2022-01-31 18:49:50|43313.6|43293.6|43308.6|43288.6|43313.6|43293.6|43306.1|43286.1|13
1643655000000|2022-01-31 18:50:00|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|1
1643655010000|2022-01-31 18:50:10|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|1
1643655020000|2022-01-31 18:50:20|43309.4|43289.4|43308.6|43288.6|43309.4|43289.4|43308.6|43288.6|3
1643655030000|2022-01-31 18:50:30|43307.9|43287.9|43308.6|43288.6|43308.6|43288.6|43307.9|43287.9|9
1643655040000|2022-01-31 18:50:40|43306.9|43286.9|43306.9|43286.9|43308.6|43288.6|43306.9|43286.9|2
1643655050000|2022-01-31 18:50:50|43308.6|43288.6|43311.1|43291.1|43311.9|43291.9|43306.9|43286.9|1
1643655060000|2022-01-31 18:51:00|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|0
1643655070000|2022-01-31 18:51:10|43310.4|43290.4|43306.9|43286.9|43310.4|43290.4|43306.9|43286.9|1
1643655080000|2022-01-31 18:51:20|43308.6|43288.6|43306.9|43286.9|43308.6|43288.6|43306.9|43286.9|0
1643655090000|2022-01-31 18:51:30|43309.4|43289.4|43314.4|43294.4|43314.4|43294.4|43309.4|43289.4|1
1643655100000|2022-01-31 18:51:40|||||||||3
1643655110000|2022-01-31 18:51:50|43313.6|43293.6|43315.1|43295.1|43315.1|43295.1|43313.6|43293.6|6
1643655120000|2022-01-31 18:52:00|43316.9|43296.9|43316.9|43296.9|43317.6|43297.6|43316.9|43296.9|6
1643655130000|2022-01-31 18:52:10|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|43314.4|43294.4|2
1643655140000|2022-01-31 18:52:20|43311.9|43291.9|43314.4|43294.4|43314.4|43294.4|43311.9|43291.9|2
1643655150000|2022-01-31 18:52:30|43315.1|43295.1|43315.1|43295.1|43315.1|43295.1|43314.4|43294.4|1
1643655170000|2022-01-31 18:52:50|43316.9|43296.9|43321.1|43301.1|43321.1|43301.1|43316.9|43296.9|2
1643655180000|2022-01-31 18:53:00|43322.9|43302.9|43323.6|43303.6|43326.1|43306.1|43321.9|43301.9|10
1643655190000|2022-01-31 18:53:10|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|43322.9|43302.9|1
1643655200000|2022-01-31 18:53:20|43321.1|43301.1|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|3
1643655210000|2022-01-31 18:53:30|43319.4|43299.4|43318.6|43298.6|43321.1|43301.1|43318.6|43298.6|4
1643655220000|2022-01-31 18:53:40|43319.4|43299.4|43321.1|43301.1|43321.1|43301.1|43319.4|43299.4|0
1643655230000|2022-01-31 18:53:50|43321.9|43301.9|43323.6|43303.6|43323.6|43303.6|43321.1|43301.1|5
1643655240000|2022-01-31 18:54:00|43321.1|43301.1|43311.1|43291.1|43321.9|43301.9|43311.1|43291.1|14
1643655250000|2022-01-31 18:54:10|43311.9|43291.9|43296.9|43276.9|43311.9|43291.9|43296.9|43276.9|18
1643655260000|2022-01-31 18:54:20|43291.9|43271.9|43281.1|43261.1|43291.9|43271.9|43281.1|43261.1|12
1643655270000|2022-01-31 18:54:30|43278.6|43258.6|43281.9|43261.9|43281.9|43261.9|43276.9|43256.9|4
1643655280000|2022-01-31 18:54:40|43279.4|43259.4|43273.6|43253.6|43280.1|43260.1|43273.6|43253.6|8
1643655290000|2022-01-31 18:54:50|43271.9|43251.9|43266.9|43246.9|43271.9|43251.9|43261.9|43241.9|14
1643655300000|2022-01-31 18:55:00|43267.6|43247.6|43271.9|43251.9|43274.4|43254.4|43267.6|43247.6|10
1643655310000|2022-01-31 18:55:10|43273.6|43253.6|43276.1|43256.1|43276.1|43256.1|43273.6|43253.6|0
1643655320000|2022-01-31 18:55:20|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|43276.9|43256.9|2
1643655340000|2022-01-31 18:55:40|43277.6|43257.6|43278.3|43258.3|43278.3|43258.3|43276.9|43256.9|2
1643655350000|2022-01-31 18:55:50|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|43277.6|43257.6|5
1643655370000|2022-01-31 18:56:10|43279.4|43259.4|43284.4|43264.4|43284.4|43264.4|43279.4|43259.4|1
1643655380000|2022-01-31 18:56:20|43283.6|43263.6|43278.6|43258.6|43283.6|43263.6|43278.6|43258.6|4
1643655390000|2022-01-31 18:56:30|43279.4|43259.4|43281.9|43261.9|43281.9|43261.9|43279.4|43259.4|0
1643655400000|2022-01-31 18:56:40|43282.6|43262.6|43281.9|43261.9|43282.6|43262.6|43281.9|43261.9|0
1643655410000|2022-01-31 18:56:50|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|43279.4|43259.4|1
1643655420000|2022-01-31 18:57:00|43277.6|43257.6|43281.9|43261.9|43284.4|43264.4|43277.6|43257.6|1
1643655430000|2022-01-31 18:57:10|43279.4|43259.4|43269.4|43249.4|43279.4|43259.4|43269.4|43249.4|15
1643655440000|2022-01-31 18:57:20|43270.1|43250.1|43271.9|43251.9|43271.9|43251.9|43270.1|43250.1|6
1643655450000|2022-01-31 18:57:30|43273.6|43253.6|43274.4|43254.4|43277.9|43257.9|43273.6|43253.6|7
1643655460000|2022-01-31 18:57:40|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|43271.9|43251.9|5
1643655470000|2022-01-31 18:57:50|43271.1|43251.1|43271.9|43251.9|43271.9|43251.9|43269.4|43249.4|7
1643655480000|2022-01-31 18:58:00|43272.6|43252.6|43275.1|43255.1|43275.1|43255.1|43272.6|43252.6|12
1643655490000|2022-01-31 18:58:10|43276.9|43256.9|43276.9|43256.9|43279.4|43259.4|43276.9|43256.9|6
1643655500000|2022-01-31 18:58:20|43278.6|43258.6|43276.9|43256.9|43278.6|43258.6|43276.9|43256.9|1
1643655510000|2022-01-31 18:58:30|43276.1|43256.1|43273.6|43253.6|43276.1|43256.1|43273.6|43253.6|2
1643655520000|2022-01-31 18:58:40|43271.9|43251.9|43276.1|43256.1|43276.1|43256.1|43271.9|43251.9|27
1643655530000|2022-01-31 18:58:50|43277.9|43257.9|43276.1|43256.1|43277.9|43257.9|43276.1|43256.1|6
1643655540000|2022-01-31 18:59:00|43278.6|43258.6|43281.1|43261.1|43281.1|43261.1|43278.6|43258.6|20
1643655550000|2022-01-31 18:59:10|43278.6|43258.6|43283.6|43263.6|43284.4|43264.4|43278.6|43258.6|22
1643655560000|2022-01-31 18:59:20|43282.9|43262.9|43282.2|43262.2|43283.6|43263.6|43281.1|43261.1|6
1643655570000|2022-01-31 18:59:30|43278.6|43258.6|43283.6|43263.6|43283.6|43263.6|43278.6|43258.6|4
1643655580000|2022-01-31 18:59:40|43282.9|43262.9|43286.1|43266.1|43286.1|43266.1|43281.9|43261.9|22
1643655590000|2022-01-31 18:59:50|43288.6|43268.6|43292.9|43272.9|43292.9|43272.9|43288.6|43268.6|5
1643655600000|2022-01-31 19:00:00|43293.6|43273.6|43293.6|43273.6|43293.6|43273.6|43289.4|43269.4|4
1643655620000|2022-01-31 19:00:20|43296.1|43276.1|43301.1|43281.1|43301.1|43281.1|43296.1|43276.1|4
1643655630000|2022-01-31 19:00:30|43299.4|43279.4|43303.6|43283.6|43303.6|43283.6|43298.6|43278.6|27
1643655640000|2022-01-31 19:00:40|43301.1|43281.1|43298.6|43278.6|43303.6|43283.6|43298.6|43278.6|12
1643655650000|2022-01-31 19:00:50|43297.9|43277.9|43298.6|43278.6|43298.6|43278.6|43296.1|43276.1|5
1643655660000|2022-01-31 19:01:00|43294.4|43274.4|43293.6|43273.6|43296.1|43276.1|43293.6|43273.6|6
1643655670000|2022-01-31 19:01:10|43291.9|43271.9|43290.1|43270.1|43291.9|43271.9|43290.1|43270.1|6
1643655680000|2022-01-31 19:01:20|43291.9|43271.9|43304.4|43284.4|43304.4|43284.4|43291.9|43271.9|10
1643655700000|2022-01-31 19:01:40|||||||||5
1643655710000|2022-01-31 19:01:50|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|4
1643655720000|2022-01-31 19:02:00|43298.3|43278.3|43295.1|43275.1|43298.3|43278.3|43295.1|43275.1|26
1643655730000|2022-01-31 19:02:10|43292.6|43272.6|43300.1|43280.1|43302.6|43282.6|43292.6|43272.6|31
1643655740000|2022-01-31 19:02:20|43302.6|43282.6|43297.6|43277.6|43302.6|43282.6|43297.6|43277.6|18
1643655750000|2022-01-31 19:02:30|43296.9|43276.9|43295.1|43275.1|43296.9|43276.9|43295.1|43275.1|3
1643655760000|2022-01-31 19:02:40|43293.3|43273.3|43297.6|43277.6|43297.6|43277.6|43293.3|43273.3|2
1643655770000|2022-01-31 19:02:50|43296.9|43276.9|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|0
1643655780000|2022-01-31 19:03:00|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|0
1643655800000|2022-01-31 19:03:20|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|1
1643655810000|2022-01-31 19:03:30|43299.4|43279.4|43300.1|43280.1|43300.1|43280.1|43297.6|43277.6|1
1643655820000|2022-01-31 19:03:40|43299.4|43279.4|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|3
1643655830000|2022-01-31 19:03:50|43296.9|43276.9|43295.1|43275.1|43296.9|43276.9|43295.1|43275.1|1
1643655840000|2022-01-31 19:04:00|43295.8|43275.8|43300.1|43280.1|43300.1|43280.1|43295.8|43275.8|2
1643655850000|2022-01-31 19:04:10|43302.6|43282.6|43309.4|43289.4|43309.4|43289.4|43302.6|43282.6|1
1643655860000|2022-01-31 19:04:20|43310.1|43290.1|43309.4|43289.4|43310.1|43290.1|43309.4|43289.4|0
1643655870000|2022-01-31 19:04:30|43310.1|43290.1|43309.4|43289.4|43310.1|43290.1|43309.4|43289.4|9
1643655880000|2022-01-31 19:04:40|43310.1|43290.1|43305.1|43285.1|43310.1|43290.1|43305.1|43285.1|13
1643655890000|2022-01-31 19:04:50|43310.1|43290.1|43305.1|43285.1|43310.1|43290.1|43305.1|43285.1|8
1643655900000|2022-01-31 19:05:00|43304.4|43284.4|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|3
1643655910000|2022-01-31 19:05:10|43304.4|43284.4|43305.1|43285.1|43305.1|43285.1|43300.1|43280.1|20
1643655920000|2022-01-31 19:05:20|43305.8|43285.8|43313.6|43293.6|43316.9|43296.9|43305.1|43285.1|20
1643655930000|2022-01-31 19:05:30|||||||||1
1643655940000|2022-01-31 19:05:40|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|43311.9|43291.9|26
1643655950000|2022-01-31 19:05:50|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|43313.6|43293.6|10
1643655960000|2022-01-31 19:06:00|43311.9|43291.9|43308.6|43288.6|43311.9|43291.9|43308.6|43288.6|3
1643655970000|2022-01-31 19:06:10|43306.9|43286.9|43304.4|43284.4|43306.9|43286.9|43304.4|43284.4|1
1643655980000|2022-01-31 19:06:20|43303.6|43283.6|43299.4|43279.4|43303.6|43283.6|43299.4|43279.4|4
1643655990000|2022-01-31 19:06:30|43301.9|43281.9|43302.6|43282.6|43302.6|43282.6|43301.9|43281.9|2
1643656000000|2022-01-31 19:06:40|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43299.4|43279.4|2
1643656020000|2022-01-31 19:07:00|||||||||1
1643656030000|2022-01-31 19:07:10|43304.4|43284.4|43299.4|43279.4|43304.4|43284.4|43299.4|43279.4|1
1643656040000|2022-01-31 19:07:20|43300.1|43280.1|43299.4|43279.4|43301.9|43281.9|43299.4|43279.4|0
1643656050000|2022-01-31 19:07:30|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|43296.9|43276.9|1
1643656060000|2022-01-31 19:07:40|43297.6|43277.6|43301.1|43281.1|43301.1|43281.1|43296.9|43276.9|0
1643656070000|2022-01-31 19:07:50|43301.9|43281.9|43299.4|43279.4|43301.9|43281.9|43299.4|43279.4|0
1643656080000|2022-01-31 19:08:00|43300.1|43280.1|43299.4|43279.4|43301.9|43281.9|43299.4|43279.4|0
1643656090000|2022-01-31 19:08:10|43300.1|43280.1|43301.9|43281.9|43304.4|43284.4|43300.1|43280.1|2
1643656100000|2022-01-31 19:08:20|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|43302.6|43282.6|1
1643656110000|2022-01-31 19:08:30|43305.1|43285.1|43302.6|43282.6|43305.1|43285.1|43302.6|43282.6|0
1643656120000|2022-01-31 19:08:40|43300.1|43280.1|43302.6|43282.6|43305.1|43285.1|43300.1|43280.1|0
1643656130000|2022-01-31 19:08:50|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1643656150000|2022-01-31 19:09:10|||||||||2
1643656180000|2022-01-31 19:09:40|||||||||4
1643656190000|2022-01-31 19:09:50|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|43299.4|43279.4|1
1643656200000|2022-01-31 19:10:00|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|0
1643656210000|2022-01-31 19:10:10|43300.1|43280.1|43298.3|43278.3|43300.1|43280.1|43297.6|43277.6|1
1643656220000|2022-01-31 19:10:20|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1643656230000|2022-01-31 19:10:30|43297.6|43277.6|43295.8|43275.8|43300.1|43280.1|43295.1|43275.1|0
1643656240000|2022-01-31 19:10:40|43297.6|43277.6|43297.6|43277.6|43298.3|43278.3|43295.1|43275.1|3
1643656250000|2022-01-31 19:10:50|43298.3|43278.3|43295.1|43275.1|43299.4|43279.4|43295.1|43275.1|9
1643656260000|2022-01-31 19:11:00|43296.5|43276.5|43300.1|43280.1|43300.1|43280.1|43295.1|43275.1|10
1643656270000|2022-01-31 19:11:10|43297.6|43277.6|43298.3|43278.3|43298.3|43278.3|43295.8|43275.8|1
1643656280000|2022-01-31 19:11:20|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|2
1643656290000|2022-01-31 19:11:30|43297.6|43277.6|43297.6|43277.6|43297.6|43277.6|43295.1|43275.1|2
1643656300000|2022-01-31 19:11:40|43296.9|43276.9|43299.4|43279.4|43300.1|43280.1|43295.1|43275.1|0
1643656310000|2022-01-31 19:11:50|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43295.8|43275.8|0
1643656330000|2022-01-31 19:12:10|43301.9|43281.9|43301.9|43281.9|43301.9|43281.9|43300.1|43280.1|2
1643656340000|2022-01-31 19:12:20|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|43300.1|43280.1|0
1643656350000|2022-01-31 19:12:30|43304.4|43284.4|43304.4|43284.4|43304.4|43284.4|43302.6|43282.6|0
1643656360000|2022-01-31 19:12:40|43305.1|43285.1|43307.6|43287.6|43307.6|43287.6|43305.1|43285.1|5
1643656370000|2022-01-31 19:12:50|43306.9|43286.9|43308.6|43288.6|43309.4|43289.4|43306.9|43286.9|1
1643656380000|2022-01-31 19:13:00|43306.9|43286.9|43297.6|43277.6|43306.9|43286.9|43297.6|43277.6|5
1643656390000|2022-01-31 19:13:10|||||||||2
1643656400000|2022-01-31 19:13:20|43300.1|43280.1|43297.6|43277.6|43300.1|43280.1|43297.6|43277.6|3
1643656430000|2022-01-31 19:13:50|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|1
1643656450000|2022-01-31 19:14:10|43294.4|43274.4|43294.4|43274.4|43295.1|43275.1|43292.6|43272.6|0
1643656460000|2022-01-31 19:14:20|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|2
1643656470000|2022-01-31 19:14:30|43297.6|43277.6|43295.1|43275.1|43297.6|43277.6|43295.1|43275.1|3
1643656480000|2022-01-31 19:14:40|43292.6|43272.6|43292.6|43272.6|43295.1|43275.1|43292.6|43272.6|3
1643656490000|2022-01-31 19:14:50|43293.3|43273.3|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|3
1643656500000|2022-01-31 19:15:00|43294.4|43274.4|43295.1|43275.1|43295.1|43275.1|43290.1|43270.1|1
1643656510000|2022-01-31 19:15:10|43294.4|43274.4|43290.8|43270.8|43294.4|43274.4|43290.1|43270.1|0
1643656520000|2022-01-31 19:15:20|43295.1|43275.1|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|4
1643656540000|2022-01-31 19:15:40|43294.4|43274.4|43292.6|43272.6|43295.1|43275.1|43290.1|43270.1|1
1643656550000|2022-01-31 19:15:50|43291.9|43271.9|43295.1|43275.1|43295.1|43275.1|43290.1|43270.1|1
1643656570000|2022-01-31 19:16:10|43292.6|43272.6|43295.1|43275.1|43295.1|43275.1|43292.6|43272.6|1
1643656580000|2022-01-31 19:16:20|43293.3|43273.3|43292.6|43272.6|43295.1|43275.1|43292.6|43272.6|2
1643656590000|2022-01-31 19:16:30|43293.3|43273.3|43294.4|43274.4|43294.4|43274.4|43292.6|43272.6|1
1643656600000|2022-01-31 19:16:40|43293.3|43273.3|43292.6|43272.6|43295.1|43275.1|43292.6|43272.6|0
1643656610000|2022-01-31 19:16:50|43293.3|43273.3|43292.6|43272.6|43295.1|43275.1|43291.9|43271.9|0
1643656620000|2022-01-31 19:17:00|43291.9|43271.9|43290.1|43270.1|43292.6|43272.6|43290.1|43270.1|1
1643656650000|2022-01-31 19:17:30|||||||||2
1643656660000|2022-01-31 19:17:40|43291.9|43271.9|43291.9|43271.9|43292.6|43272.6|43291.9|43271.9|33
1643656670000|2022-01-31 19:17:50|43293.6|43273.6|43292.6|43272.6|43293.6|43273.6|43291.9|43271.9|6
1643656680000|2022-01-31 19:18:00|43296.9|43276.9|43299.4|43279.4|43301.9|43281.9|43296.9|43276.9|5
1643656690000|2022-01-31 19:18:10|43296.9|43276.9|43298.3|43278.3|43301.1|43281.1|43295.1|43275.1|6
1643656700000|2022-01-31 19:18:20|43301.9|43281.9|43309.4|43289.4|43309.4|43289.4|43301.9|43281.9|11
1643656710000|2022-01-31 19:18:30|43311.9|43291.9|43315.1|43295.1|43315.1|43295.1|43310.1|43290.1|11
1643656720000|2022-01-31 19:18:40|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|43310.1|43290.1|11
1643656730000|2022-01-31 19:18:50|||||||||1
1643656740000|2022-01-31 19:19:00|||||||||3
1643656750000|2022-01-31 19:19:10|43311.9|43291.9|43310.1|43290.1|43311.9|43291.9|43310.1|43290.1|16
1643656760000|2022-01-31 19:19:20|43310.8|43290.8|43312.6|43292.6|43314.4|43294.4|43310.1|43290.1|20
1643656770000|2022-01-31 19:19:30|43311.9|43291.9|43309.4|43289.4|43311.9|43291.9|43309.4|43289.4|10
1643656780000|2022-01-31 19:19:40|43307.6|43287.6|43315.1|43295.1|43315.1|43295.1|43307.6|43287.6|25
1643656790000|2022-01-31 19:19:50|43315.8|43295.8|43320.1|43300.1|43320.1|43300.1|43315.8|43295.8|11
1643656800000|2022-01-31 19:20:00|43324.4|43304.4|43324.4|43304.4|43325.1|43305.1|43320.1|43300.1|8
1643656810000|2022-01-31 19:20:10|43323.6|43303.6|43320.1|43300.1|43323.6|43303.6|43320.1|43300.1|0
1643656820000|2022-01-31 19:20:20|43321.9|43301.9|43317.6|43297.6|43321.9|43301.9|43317.6|43297.6|9
1643656830000|2022-01-31 19:20:30|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|0
1643656840000|2022-01-31 19:20:40|43321.9|43301.9|43320.1|43300.1|43321.9|43301.9|43320.1|43300.1|1
1643656850000|2022-01-31 19:20:50|43318.3|43298.3|43320.1|43300.1|43320.1|43300.1|43317.6|43297.6|0
1643656860000|2022-01-31 19:21:00|43319.4|43299.4|43315.1|43295.1|43320.1|43300.1|43315.1|43295.1|0
1643656870000|2022-01-31 19:21:10|||||||||1
1643656880000|2022-01-31 19:21:20|43315.8|43295.8|43320.1|43300.1|43320.1|43300.1|43315.8|43295.8|0
1643656890000|2022-01-31 19:21:30|43318.3|43298.3|43319.4|43299.4|43320.1|43300.1|43317.6|43297.6|1
1643656900000|2022-01-31 19:21:40|43320.1|43300.1|43317.6|43297.6|43320.1|43300.1|43317.6|43297.6|0
1643656910000|2022-01-31 19:21:50|43320.1|43300.1|43320.1|43300.1|43320.1|43300.1|43315.1|43295.1|2
1643656920000|2022-01-31 19:22:00|43321.9|43301.9|43320.1|43300.1|43321.9|43301.9|43320.1|43300.1|21
1643656930000|2022-01-31 19:22:10|43322.6|43302.6|43320.1|43300.1|43323.3|43303.3|43320.1|43300.1|4
1643656940000|2022-01-31 19:22:20|43319.4|43299.4|43320.1|43300.1|43320.1|43300.1|43319.4|43299.4|13
1643656950000|2022-01-31 19:22:30|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|43325.1|43305.1|17
1643656960000|2022-01-31 19:22:40|||||||||15
1643656970000|2022-01-31 19:22:50|43325.8|43305.8|43325.1|43305.1|43328.3|43308.3|43325.1|43305.1|12
1643656980000|2022-01-31 19:23:00|43326.5|43306.5|43330.1|43310.1|43330.1|43310.1|43326.5|43306.5|18
1643656990000|2022-01-31 19:23:10|43330.8|43310.8|43336.9|43316.9|43336.9|43316.9|43330.1|43310.1|21
1643657000000|2022-01-31 19:23:20|43335.1|43315.1|43334.4|43314.4|43336.9|43316.9|43334.4|43314.4|12
1643657010000|2022-01-31 19:23:30|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|3
1643657020000|2022-01-31 19:23:40|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|43331.9|43311.9|12
1643657030000|2022-01-31 19:23:50|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|43335.1|43315.1|5
1643657040000|2022-01-31 19:24:00|43331.9|43311.9|43330.1|43310.1|43331.9|43311.9|43330.1|43310.1|7
1643657050000|2022-01-31 19:24:10|43331.9|43311.9|43335.1|43315.1|43335.1|43315.1|43331.9|43311.9|6
1643657060000|2022-01-31 19:24:20|43336.5|43316.5|43335.1|43315.1|43340.1|43320.1|43335.1|43315.1|4
1643657070000|2022-01-31 19:24:30|||||||||1
1643657080000|2022-01-31 19:24:40|||||||||2
1643657090000|2022-01-31 19:24:50|43337.6|43317.6|43340.1|43320.1|43340.1|43320.1|43335.1|43315.1|4
1643657100000|2022-01-31 19:25:00|43338.3|43318.3|43331.9|43311.9|43338.3|43318.3|43331.1|43311.1|2
1643657110000|2022-01-31 19:25:10|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|43330.1|43310.1|0
1643657120000|2022-01-31 19:25:20|43327.6|43307.6|43330.1|43310.1|43330.1|43310.1|43327.6|43307.6|0
1643657130000|2022-01-31 19:25:30|43331.9|43311.9|43332.6|43312.6|43334.4|43314.4|43331.9|43311.9|7
1643657140000|2022-01-31 19:25:40|43334.4|43314.4|43334.4|43314.4|43336.9|43316.9|43334.4|43314.4|0
1643657150000|2022-01-31 19:25:50|43335.1|43315.1|43330.1|43310.1|43335.1|43315.1|43330.1|43310.1|5
1643657160000|2022-01-31 19:26:00|43327.6|43307.6|43330.1|43310.1|43330.1|43310.1|43327.6|43307.6|1
1643657170000|2022-01-31 19:26:10|43332.6|43312.6|43336.9|43316.9|43337.6|43317.6|43332.6|43312.6|0
1643657180000|2022-01-31 19:26:20|43335.1|43315.1|43340.8|43320.8|43340.8|43320.8|43335.1|43315.1|2
1643657190000|2022-01-31 19:26:30|43340.1|43320.1|43340.1|43320.1|43340.8|43320.8|43340.1|43320.1|0
1643657200000|2022-01-31 19:26:40|43340.8|43320.8|43340.8|43320.8|43342.6|43322.6|43340.1|43320.1|1
1643657210000|2022-01-31 19:26:50|43342.6|43322.6|43349|43329|43349|43329|43342.6|43322.6|13
1643657220000|2022-01-31 19:27:00|43350.8|43330.8|43352.6|43332.6|43353.3|43333.3|43350.1|43330.1|1
1643657230000|2022-01-31 19:27:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|0
1643657240000|2022-01-31 19:27:20|43354.4|43334.4|43355.1|43335.1|43355.1|43335.1|43352.6|43332.6|0
1643657250000|2022-01-31 19:27:30|43350.1|43330.1|43355.1|43335.1|43355.1|43335.1|43350.1|43330.1|5
1643657260000|2022-01-31 19:27:40|43353.3|43333.3|43343.3|43323.3|43353.3|43333.3|43343.3|43323.3|3
1643657280000|2022-01-31 19:28:00|43342.6|43322.6|43345.1|43325.1|43345.1|43325.1|43340.1|43320.1|7
1643657290000|2022-01-31 19:28:10|43342.6|43322.6|43346.9|43326.9|43346.9|43326.9|43342.6|43322.6|1
1643657300000|2022-01-31 19:28:20|43347.6|43327.6|43350.1|43330.1|43350.1|43330.1|43347.6|43327.6|0
1643657310000|2022-01-31 19:28:30|43350.8|43330.8|43352.6|43332.6|43352.6|43332.6|43350.8|43330.8|0
1643657340000|2022-01-31 19:29:00|43353.3|43333.3|43352.6|43332.6|43355.1|43335.1|43352.6|43332.6|6
1643657350000|2022-01-31 19:29:10|43354.4|43334.4|43355.1|43335.1|43355.1|43335.1|43354.4|43334.4|1
1643657360000|2022-01-31 19:29:20|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|43357.6|43337.6|0
1643657380000|2022-01-31 19:29:40|||||||||1
1643657390000|2022-01-31 19:29:50|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|2
1643657410000|2022-01-31 19:30:10|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|43352.6|43332.6|6
1643657420000|2022-01-31 19:30:20|||||||||1
1643657440000|2022-01-31 19:30:40|43353.3|43333.3|43355.8|43335.8|43355.8|43335.8|43353.3|43333.3|6
1643657450000|2022-01-31 19:30:50|||||||||7
1643657460000|2022-01-31 19:31:00|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|43358.3|43338.3|0
1643657470000|2022-01-31 19:31:10|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|43355.1|43335.1|1
1643657480000|2022-01-31 19:31:20|43357.6|43337.6|43355.1|43335.1|43358.3|43338.3|43355.1|43335.1|11
1643657490000|2022-01-31 19:31:30|43355.8|43335.8|43355.1|43335.1|43357.6|43337.6|43355.1|43335.1|3
1643657510000|2022-01-31 19:31:50|43352.6|43332.6|43350.1|43330.1|43352.6|43332.6|43350.1|43330.1|2
1643657520000|2022-01-31 19:32:00|43350.8|43330.8|43354.4|43334.4|43354.4|43334.4|43350.8|43330.8|10
1643657530000|2022-01-31 19:32:10|||||||||1
1643657540000|2022-01-31 19:32:20|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|43350.1|43330.1|4
1643657550000|2022-01-31 19:32:30|43348.3|43328.3|43353.3|43333.3|43353.3|43333.3|43348.3|43328.3|13
1643657560000|2022-01-31 19:32:40|43355.1|43335.1|43355.1|43335.1|43360.1|43340.1|43355.1|43335.1|13
1643657570000|2022-01-31 19:32:50|43355.8|43335.8|43360.1|43340.1|43360.1|43340.1|43355.8|43335.8|2
1643657580000|2022-01-31 19:33:00|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|43360.8|43340.8|1
1643657590000|2022-01-31 19:33:10|43360.1|43340.1|43360.8|43340.8|43360.8|43340.8|43360.1|43340.1|0
1643657610000|2022-01-31 19:33:30|||||||||2
1643657630000|2022-01-31 19:33:50|43370.1|43350.1|43378.6|43358.6|43378.6|43358.6|43370.1|43350.1|18
1643657650000|2022-01-31 19:34:10|||||||||4
1643657660000|2022-01-31 19:34:20|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|2
1643657670000|2022-01-31 19:34:30|||||||||3
1643657700000|2022-01-31 19:35:00|43376.5|43356.5|43378.3|43358.3|43379.4|43359.4|43376.5|43356.5|3
1643657710000|2022-01-31 19:35:10|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|43380.1|43360.1|0
1643657740000|2022-01-31 19:35:40|||||||||6
1643657750000|2022-01-31 19:35:50|||||||||2
1643657760000|2022-01-31 19:36:00|43383.3|43363.3|43385.1|43365.1|43385.1|43365.1|43383.3|43363.3|1
1643657780000|2022-01-31 19:36:20|||||||||1
1643657790000|2022-01-31 19:36:30|43383.3|43363.3|43385.1|43365.1|43385.1|43365.1|43381.9|43361.9|9
1643657800000|2022-01-31 19:36:40|43384.4|43364.4|43381.9|43361.9|43384.4|43364.4|43381.9|43361.9|16
1643657810000|2022-01-31 19:36:50|43384.4|43364.4|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|11
1643657820000|2022-01-31 19:37:00|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|0
1643657830000|2022-01-31 19:37:10|43386.1|43366.1|43386.1|43366.1|43386.1|43366.1|43383.6|43363.6|1
1643657840000|2022-01-31 19:37:20|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|0
1643657850000|2022-01-31 19:37:30|43386.1|43366.1|43385.4|43365.4|43386.9|43366.9|43385.4|43365.4|3
1643657860000|2022-01-31 19:37:40|43383.6|43363.6|43386.9|43366.9|43387.6|43367.6|43383.6|43363.6|32
1643657870000|2022-01-31 19:37:50|43389.4|43369.4|43386.9|43366.9|43390.1|43370.1|43386.9|43366.9|4
1643657880000|2022-01-31 19:38:00|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|43379.4|43359.4|12
1643657890000|2022-01-31 19:38:10|43378.6|43358.6|43381.9|43361.9|43381.9|43361.9|43378.6|43358.6|5
1643657900000|2022-01-31 19:38:20|43379.4|43359.4|43381.1|43361.1|43383.6|43363.6|43379.4|43359.4|12
1643657910000|2022-01-31 19:38:30|43381.9|43361.9|43379.4|43359.4|43381.9|43361.9|43378.6|43358.6|0
1643657920000|2022-01-31 19:38:40|43378.6|43358.6|43376.9|43356.9|43378.6|43358.6|43376.9|43356.9|6
1643657930000|2022-01-31 19:38:50|||||||||1
1643657940000|2022-01-31 19:39:00|43374.4|43354.4|43373.6|43353.6|43376.1|43356.1|43373.6|43353.6|2
1643657950000|2022-01-31 19:39:10|43371.1|43351.1|43372.9|43352.9|43373.6|43353.6|43371.1|43351.1|0
1643657960000|2022-01-31 19:39:20|43369.4|43349.4|43370.1|43350.1|43370.1|43350.1|43369.4|43349.4|0
1643657980000|2022-01-31 19:39:40|||||||||2
1643658000000|2022-01-31 19:40:00|43372.6|43352.6|43370.8|43350.8|43372.6|43352.6|43370.1|43350.1|1
1643658010000|2022-01-31 19:40:10|43371.9|43351.9|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|0
1643658020000|2022-01-31 19:40:20|43370.8|43350.8|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|0
1643658030000|2022-01-31 19:40:30|43372.6|43352.6|43370.8|43350.8|43372.6|43352.6|43370.1|43350.1|0
1643658040000|2022-01-31 19:40:40|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|43372.6|43352.6|1
1643658060000|2022-01-31 19:41:00|43370.8|43350.8|43370.1|43350.1|43370.8|43350.8|43370.1|43350.1|0
1643658070000|2022-01-31 19:41:10|43373.3|43353.3|43370.1|43350.1|43373.3|43353.3|43370.1|43350.1|1
1643658080000|2022-01-31 19:41:20|43370.8|43350.8|43370.8|43350.8|43373.3|43353.3|43370.8|43350.8|1
1643658090000|2022-01-31 19:41:30|43373.3|43353.3|43370.8|43350.8|43373.3|43353.3|43370.8|43350.8|0
1643658100000|2022-01-31 19:41:40|43371.5|43351.5|43370.8|43350.8|43372.6|43352.6|43370.8|43350.8|0
1643658110000|2022-01-31 19:41:50|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|43370.1|43350.1|0
1643658120000|2022-01-31 19:42:00|43371.5|43351.5|43375.1|43355.1|43375.1|43355.1|43371.5|43351.5|3
1643658130000|2022-01-31 19:42:10|43372.6|43352.6|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|0
1643658140000|2022-01-31 19:42:20|43374.4|43354.4|43375.1|43355.1|43375.1|43355.1|43372.6|43352.6|0
1643658150000|2022-01-31 19:42:30|43376.9|43356.9|43377.6|43357.6|43377.6|43357.6|43376.9|43356.9|2
1643658160000|2022-01-31 19:42:40|43376.9|43356.9|43377.6|43357.6|43377.6|43357.6|43376.9|43356.9|0
1643658180000|2022-01-31 19:43:00|43378.3|43358.3|43384.4|43364.4|43384.4|43364.4|43378.3|43358.3|11
1643658190000|2022-01-31 19:43:10|43385.1|43365.1|43389.4|43369.4|43390.1|43370.1|43385.1|43365.1|2
1643658200000|2022-01-31 19:43:20|43388.6|43368.6|43386.9|43366.9|43389.4|43369.4|43386.9|43366.9|0
1643658250000|2022-01-31 19:44:10|43387.6|43367.6|43391.9|43371.9|43391.9|43371.9|43387.6|43367.6|4
1643658260000|2022-01-31 19:44:20|43400.1|43380.1|43396.9|43376.9|43400.1|43380.1|43396.9|43376.9|9
1643658270000|2022-01-31 19:44:30|||||||||2
1643658280000|2022-01-31 19:44:40|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|43393.6|43373.6|10
1643658290000|2022-01-31 19:44:50|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|43395.1|43375.1|17
1643658300000|2022-01-31 19:45:00|43394.4|43374.4|43392.6|43372.6|43394.4|43374.4|43392.6|43372.6|5
1643658310000|2022-01-31 19:45:10|43391.9|43371.9|43385.1|43365.1|43391.9|43371.9|43384.4|43364.4|13
1643658320000|2022-01-31 19:45:20|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|2
1643658330000|2022-01-31 19:45:30|43386.9|43366.9|43389.4|43369.4|43389.4|43369.4|43386.9|43366.9|3
1643658340000|2022-01-31 19:45:40|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|43386.9|43366.9|0
1643658350000|2022-01-31 19:45:50|43391.9|43371.9|43387.6|43367.6|43391.9|43371.9|43386.9|43366.9|8
1643658360000|2022-01-31 19:46:00|43388.3|43368.3|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|0
1643658390000|2022-01-31 19:46:30|43389.4|43369.4|43385.4|43365.4|43389.4|43369.4|43385.4|43365.4|1
1643658400000|2022-01-31 19:46:40|43383.6|43363.6|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|0
1643658410000|2022-01-31 19:46:50|43381.9|43361.9|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|0
1643658420000|2022-01-31 19:47:00|43379.4|43359.4|43377.6|43357.6|43381.9|43361.9|43377.6|43357.6|0
1643658430000|2022-01-31 19:47:10|43376.9|43356.9|43379.4|43359.4|43380.1|43360.1|43376.9|43356.9|0
1643658440000|2022-01-31 19:47:20|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|0
1643658450000|2022-01-31 19:47:30|43379.4|43359.4|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|0
1643658460000|2022-01-31 19:47:40|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|43376.9|43356.9|0
1643658470000|2022-01-31 19:47:50|43374.4|43354.4|43373.6|43353.6|43374.4|43354.4|43371.9|43351.9|1
1643658480000|2022-01-31 19:48:00|43371.9|43351.9|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|0
1643658490000|2022-01-31 19:48:10|43372.6|43352.6|43371.9|43351.9|43373.6|43353.6|43371.9|43351.9|0
1643658500000|2022-01-31 19:48:20|43372.6|43352.6|43371.9|43351.9|43374.4|43354.4|43371.9|43351.9|2
1643658510000|2022-01-31 19:48:30|43369.4|43349.4|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|2
1643658520000|2022-01-31 19:48:40|43371.9|43351.9|43369.4|43349.4|43371.9|43351.9|43369.4|43349.4|0
1643658530000|2022-01-31 19:48:50|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|43366.9|43346.9|5
1643658560000|2022-01-31 19:49:20|43367.6|43347.6|43371.9|43351.9|43371.9|43351.9|43367.6|43347.6|2
1643658570000|2022-01-31 19:49:30|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|43369.4|43349.4|0
1643658580000|2022-01-31 19:49:40|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|43371.9|43351.9|0
1643658590000|2022-01-31 19:49:50|43369.4|43349.4|43367.6|43347.6|43371.9|43351.9|43367.6|43347.6|0
1643658600000|2022-01-31 19:50:00|43370.1|43350.1|43377.6|43357.6|43377.6|43357.6|43370.1|43350.1|5
1643658640000|2022-01-31 19:50:40|43376.9|43356.9|43377.6|43357.6|43377.6|43357.6|43375.1|43355.1|2
1643658650000|2022-01-31 19:50:50|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|0
1643658660000|2022-01-31 19:51:00|43374.4|43354.4|43372.6|43352.6|43375.1|43355.1|43372.6|43352.6|1
1643658670000|2022-01-31 19:51:10|43370.1|43350.1|43369.4|43349.4|43370.1|43350.1|43367.6|43347.6|1
1643658680000|2022-01-31 19:51:20|43368.3|43348.3|43370.1|43350.1|43370.1|43350.1|43367.6|43347.6|1
1643658690000|2022-01-31 19:51:30|43372.6|43352.6|43377.6|43357.6|43377.6|43357.6|43372.6|43352.6|1
1643658710000|2022-01-31 19:51:50|43375.8|43355.8|43375.8|43355.8|43376.9|43356.9|43375.1|43355.1|1
1643658720000|2022-01-31 19:52:00|43377.6|43357.6|43385.1|43365.1|43385.1|43365.1|43375.1|43355.1|24
1643658730000|2022-01-31 19:52:10|43383.3|43363.3|43382.6|43362.6|43383.3|43363.3|43382.6|43362.6|5
1643658740000|2022-01-31 19:52:20|43380.1|43360.1|43377.6|43357.6|43380.1|43360.1|43377.6|43357.6|2
1643658750000|2022-01-31 19:52:30|43379.4|43359.4|43377.6|43357.6|43379.4|43359.4|43375.1|43355.1|0
1643658760000|2022-01-31 19:52:40|43378.3|43358.3|43380.1|43360.1|43380.1|43360.1|43378.3|43358.3|0
1643658770000|2022-01-31 19:52:50|43377.6|43357.6|43379.4|43359.4|43379.4|43359.4|43377.6|43357.6|0
1643658780000|2022-01-31 19:53:00|43382.6|43362.6|43377.6|43357.6|43382.6|43362.6|43377.6|43357.6|0
1643658790000|2022-01-31 19:53:10|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|43375.1|43355.1|1
1643658800000|2022-01-31 19:53:20|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|43375.8|43355.8|1
1643658810000|2022-01-31 19:53:30|43377.6|43357.6|43377.6|43357.6|43379.4|43359.4|43375.1|43355.1|0
1643658820000|2022-01-31 19:53:40|43375.1|43355.1|43376.9|43356.9|43377.6|43357.6|43375.1|43355.1|1
1643658830000|2022-01-31 19:53:50|43375.1|43355.1|43374.4|43354.4|43377.6|43357.6|43374.4|43354.4|1
1643658840000|2022-01-31 19:54:00|43372.6|43352.6|43375.8|43355.8|43375.8|43355.8|43372.6|43352.6|0
1643658850000|2022-01-31 19:54:10|43377.6|43357.6|43380.1|43360.1|43380.1|43360.1|43377.6|43357.6|3
1643658860000|2022-01-31 19:54:20|43380.8|43360.8|43382.6|43362.6|43382.6|43362.6|43380.8|43360.8|9
1643658870000|2022-01-31 19:54:30|43385.1|43365.1|43380.1|43360.1|43385.1|43365.1|43380.1|43360.1|22
1643658880000|2022-01-31 19:54:40|43380.8|43360.8|43380.1|43360.1|43382.6|43362.6|43380.1|43360.1|0
1643658890000|2022-01-31 19:54:50|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|43385.1|43365.1|4
1643658900000|2022-01-31 19:55:00|43382.6|43362.6|43385.1|43365.1|43385.1|43365.1|43382.6|43362.6|1
1643658910000|2022-01-31 19:55:10|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|43385.8|43365.8|0
1643658920000|2022-01-31 19:55:20|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|43387.6|43367.6|0
1643658930000|2022-01-31 19:55:30|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|43390.1|43370.1|2
1643658960000|2022-01-31 19:56:00|43392.6|43372.6|43400.1|43380.1|43400.1|43380.1|43392.6|43372.6|1
1643658970000|2022-01-31 19:56:10|||||||||1
1643658980000|2022-01-31 19:56:20|||||||||2
1643659000000|2022-01-31 19:56:40|43400.8|43380.8|43400.1|43380.1|43400.8|43380.8|43400.1|43380.1|4
1643659010000|2022-01-31 19:56:50|43400.8|43380.8|43400.1|43380.1|43402.6|43382.6|43400.1|43380.1|0
1643659030000|2022-01-31 19:57:10|43400.8|43380.8|43402.6|43382.6|43404.4|43384.4|43400.8|43380.8|1
1643659040000|2022-01-31 19:57:20|43404.4|43384.4|43405.8|43385.8|43406.5|43386.5|43400.8|43380.8|12
1643659050000|2022-01-31 19:57:30|43407.6|43387.6|43407.6|43387.6|43410.1|43390.1|43405.1|43385.1|1
1643659060000|2022-01-31 19:57:40|43408.3|43388.3|43410.1|43390.1|43410.8|43390.8|43408.3|43388.3|1
1643659070000|2022-01-31 19:57:50|43410.8|43390.8|43410.1|43390.1|43410.8|43390.8|43410.1|43390.1|0
1643659080000|2022-01-31 19:58:00|43410.8|43390.8|43410.1|43390.1|43410.8|43390.8|43410.1|43390.1|3
1643659090000|2022-01-31 19:58:10|43408.3|43388.3|43407.6|43387.6|43410.1|43390.1|43407.6|43387.6|0
1643659100000|2022-01-31 19:58:20|43409.4|43389.4|43407.6|43387.6|43409.4|43389.4|43407.6|43387.6|2
1643659110000|2022-01-31 19:58:30|||||||||3
1643659120000|2022-01-31 19:58:40|||||||||1
1643659140000|2022-01-31 19:59:00|43408.3|43388.3|43408.3|43388.3|43409|43389|43405.8|43385.8|4
1643659150000|2022-01-31 19:59:10|43409|43389|43410.8|43390.8|43411.5|43391.5|43408.3|43388.3|12
1643659160000|2022-01-31 19:59:20|43409|43389|43408.3|43388.3|43411.5|43391.5|43408.3|43388.3|3
1643659170000|2022-01-31 19:59:30|43413.3|43393.3|43420.1|43400.1|43420.1|43400.1|43413.3|43393.3|10
1643659180000|2022-01-31 19:59:40|43417.6|43397.6|43420.1|43400.1|43420.1|43400.1|43417.6|43397.6|1
1643659190000|2022-01-31 19:59:50|43422.6|43402.6|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|25
1643659200000|2022-01-31 20:00:00|43425.1|43405.1|43427.6|43407.6|43427.6|43407.6|43422.6|43402.6|0
1643659210000|2022-01-31 20:00:10|43425.1|43405.1|43425.1|43405.1|43425.1|43405.1|43424.4|43404.4|3
1643659220000|2022-01-31 20:00:20|43425.8|43405.8|43427.6|43407.6|43428.3|43408.3|43425.8|43405.8|4
1643659230000|2022-01-31 20:00:30|43429.4|43409.4|43427.6|43407.6|43430.1|43410.1|43425.1|43405.1|2
1643659240000|2022-01-31 20:00:40|43430.1|43410.1|43430.1|43410.1|43430.1|43410.1|43427.6|43407.6|0
1643659250000|2022-01-31 20:00:50|43427.6|43407.6|43427.6|43407.6|43430.1|43410.1|43427.6|43407.6|0
1643659260000|2022-01-31 20:01:00|43430.1|43410.1|43425.1|43405.1|43430.1|43410.1|43425.1|43405.1|7
1643659270000|2022-01-31 20:01:10|43427.6|43407.6|43427.6|43407.6|43427.6|43407.6|43425.1|43405.1|2
1643659280000|2022-01-31 20:01:20|43426.9|43406.9|43430.1|43410.1|43430.1|43410.1|43425.1|43405.1|3
1643659300000|2022-01-31 20:01:40|||||||||1
1643659310000|2022-01-31 20:01:50|||||||||7
1643659320000|2022-01-31 20:02:00|43427.6|43407.6|43425.1|43405.1|43427.6|43407.6|43425.1|43405.1|3
1643659330000|2022-01-31 20:02:10|||||||||5
1643659350000|2022-01-31 20:02:30|||||||||1
1643659360000|2022-01-31 20:02:40|43422.6|43402.6|43420.8|43400.8|43422.6|43402.6|43419|43399|1
1643659370000|2022-01-31 20:02:50|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|43420.1|43400.1|1
1643659390000|2022-01-31 20:03:10|43417.6|43397.6|43415.8|43395.8|43417.6|43397.6|43415.1|43395.1|0
1643659400000|2022-01-31 20:03:20|43417.6|43397.6|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1643659410000|2022-01-31 20:03:30|43417.6|43397.6|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|0
1643659420000|2022-01-31 20:03:40|43417.6|43397.6|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|0
1643659430000|2022-01-31 20:03:50|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|2
1643659440000|2022-01-31 20:04:00|43415.8|43395.8|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|1
1643659450000|2022-01-31 20:04:10|43415.8|43395.8|43417.6|43397.6|43417.6|43397.6|43415.8|43395.8|1
1643659460000|2022-01-31 20:04:20|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1643659470000|2022-01-31 20:04:30|43415.8|43395.8|43417.6|43397.6|43417.6|43397.6|43415.8|43395.8|0
1643659490000|2022-01-31 20:04:50|43415.1|43395.1|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|1
1643659500000|2022-01-31 20:05:00|43416.9|43396.9|43417.6|43397.6|43417.6|43397.6|43415.1|43395.1|0
1643659510000|2022-01-31 20:05:10|||||||||1
1643659520000|2022-01-31 20:05:20|43418.3|43398.3|43419.4|43399.4|43420.1|43400.1|43417.6|43397.6|5
1643659530000|2022-01-31 20:05:30|43417.6|43397.6|43417.6|43397.6|43420.1|43400.1|43415.1|43395.1|1
1643659540000|2022-01-31 20:05:40|43415.8|43395.8|43415.1|43395.1|43417.6|43397.6|43415.1|43395.1|3
1643659560000|2022-01-31 20:06:00|||||||||4
1643659570000|2022-01-31 20:06:10|43410.1|43390.1|43405.1|43385.1|43410.1|43390.1|43405.1|43385.1|5
1643659580000|2022-01-31 20:06:20|||||||||1
1643659600000|2022-01-31 20:06:40|43404.4|43384.4|43400.1|43380.1|43405.1|43385.1|43400.1|43380.1|4
1643659630000|2022-01-31 20:07:10|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|43405.1|43385.1|1
1643659640000|2022-01-31 20:07:20|43402.6|43382.6|43405.1|43385.1|43405.1|43385.1|43402.6|43382.6|0
1643659650000|2022-01-31 20:07:30|43403.3|43383.3|43400.1|43380.1|43405.1|43385.1|43400.1|43380.1|1
1643659700000|2022-01-31 20:08:20|||||||||2
1643659710000|2022-01-31 20:08:30|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|43397.6|43377.6|1
1643659720000|2022-01-31 20:08:40|43398.3|43378.3|43397.6|43377.6|43400.1|43380.1|43397.6|43377.6|3
1643659730000|2022-01-31 20:08:50|43399.4|43379.4|43400.1|43380.1|43400.1|43380.1|43397.6|43377.6|0
1643659740000|2022-01-31 20:09:00|||||||||3
1643659750000|2022-01-31 20:09:10|43397.6|43377.6|43395.1|43375.1|43397.6|43377.6|43395.1|43375.1|2
1643659760000|2022-01-31 20:09:20|43392.6|43372.6|43390.1|43370.1|43392.6|43372.6|43390.1|43370.1|5
1643659770000|2022-01-31 20:09:30|43387.6|43367.6|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|0
1643659780000|2022-01-31 20:09:40|43390.8|43370.8|43390.1|43370.1|43395.1|43375.1|43390.1|43370.1|1
1643659790000|2022-01-31 20:09:50|43389.4|43369.4|43390.1|43370.1|43390.1|43370.1|43387.6|43367.6|1
1643659800000|2022-01-31 20:10:00|43387.6|43367.6|43395.1|43375.1|43395.1|43375.1|43387.6|43367.6|5
1643659810000|2022-01-31 20:10:10|43395.8|43375.8|43395.8|43375.8|43395.8|43375.8|43395.1|43375.1|1
1643659820000|2022-01-31 20:10:20|43395.1|43375.1|43397.6|43377.6|43397.6|43377.6|43395.1|43375.1|1
1643659830000|2022-01-31 20:10:30|43395.1|43375.1|43395.1|43375.1|43396.9|43376.9|43395.1|43375.1|0
1643659840000|2022-01-31 20:10:40|43394.4|43374.4|43385.1|43365.1|43394.4|43374.4|43385.1|43365.1|5
1643659850000|2022-01-31 20:10:50|||||||||2
1643659860000|2022-01-31 20:11:00|43384.4|43364.4|43367.6|43347.6|43384.4|43364.4|43367.6|43347.6|5
1643659870000|2022-01-31 20:11:10|43369|43349|43370.8|43350.8|43372.6|43352.6|43368.3|43348.3|4
1643659880000|2022-01-31 20:11:20|43371.9|43351.9|43372.6|43352.6|43372.6|43352.6|43370.1|43350.1|10
1643659890000|2022-01-31 20:11:30|43371.9|43351.9|43370.1|43350.1|43372.6|43352.6|43370.1|43350.1|2
1643659900000|2022-01-31 20:11:40|43370.8|43350.8|43372.6|43352.6|43376.1|43356.1|43370.1|43350.1|0
1643659910000|2022-01-31 20:11:50|43375.1|43355.1|43369.4|43349.4|43375.1|43355.1|43369.4|43349.4|2
1643659920000|2022-01-31 20:12:00|43366.9|43346.9|43361.9|43341.9|43366.9|43346.9|43361.9|43341.9|0
1643659930000|2022-01-31 20:12:10|43356.9|43336.9|43356.9|43336.9|43356.9|43336.9|43354.4|43334.4|1
1643659940000|2022-01-31 20:12:20|43356.1|43336.1|43348.6|43328.6|43356.9|43336.9|43346.1|43326.1|12
1643659950000|2022-01-31 20:12:30|43346.1|43326.1|43341.9|43321.9|43346.1|43326.1|43341.9|43321.9|2
1643659960000|2022-01-31 20:12:40|43336.9|43316.9|43336.9|43316.9|43336.9|43316.9|43335.1|43315.1|4
1643659970000|2022-01-31 20:12:50|43336.1|43316.1|43336.9|43316.9|43336.9|43316.9|43331.9|43311.9|1
1643659980000|2022-01-31 20:13:00|43336.1|43316.1|43331.9|43311.9|43336.1|43316.1|43331.9|43311.9|2
1643659990000|2022-01-31 20:13:10|43331.1|43311.1|43331.9|43311.9|43331.9|43311.9|43331.1|43311.1|1
1643660000000|2022-01-31 20:13:20|43329.4|43309.4|43326.9|43306.9|43330.1|43310.1|43326.9|43306.9|4
1643660010000|2022-01-31 20:13:30|43324.4|43304.4|43320.4|43300.4|43324.4|43304.4|43319.7|43299.7|1
1643660020000|2022-01-31 20:13:40|43319.7|43299.7|43320.4|43300.4|43320.4|43300.4|43319.7|43299.7|0
1643660030000|2022-01-31 20:13:50|43319.7|43299.7|43320.4|43300.4|43320.4|43300.4|43319.7|43299.7|0
1643660040000|2022-01-31 20:14:00|43319.7|43299.7|43320.4|43300.4|43320.4|43300.4|43319.7|43299.7|2
1643660050000|2022-01-31 20:14:10|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|43321.1|43301.1|0
1643660060000|2022-01-31 20:14:20|43322.2|43302.2|43319.7|43299.7|43322.2|43302.2|43317.2|43297.2|6
1643660070000|2022-01-31 20:14:30|43320.4|43300.4|43309.4|43289.4|43320.4|43300.4|43308.6|43288.6|4
1643660080000|2022-01-31 20:14:40|43311.9|43291.9|43309.4|43289.4|43311.9|43291.9|43306.9|43286.9|0
1643660090000|2022-01-31 20:14:50|43308.6|43288.6|43311.9|43291.9|43311.9|43291.9|43306.9|43286.9|0
1643660100000|2022-01-31 20:15:00|43311.1|43291.1|43310.1|43290.1|43316.9|43296.9|43309.4|43289.4|2
1643660110000|2022-01-31 20:15:10|43310.8|43290.8|43319.4|43299.4|43319.4|43299.4|43310.1|43290.1|2
1643660120000|2022-01-31 20:15:20|43321.9|43301.9|43317.6|43297.6|43324.4|43304.4|43317.6|43297.6|1
1643660130000|2022-01-31 20:15:30|43320.1|43300.1|43321.9|43301.9|43321.9|43301.9|43318.3|43298.3|0
1643660140000|2022-01-31 20:15:40|43322.6|43302.6|43324.4|43304.4|43326.9|43306.9|43321.9|43301.9|4
1643660150000|2022-01-31 20:15:50|43323.6|43303.6|43322.6|43302.6|43324.4|43304.4|43319.4|43299.4|1
1643660160000|2022-01-31 20:16:00|43324.4|43304.4|43402.9|43382.9|43477.8|43457.8|43324.4|43304.4|50
1643660170000|2022-01-31 20:16:10|43404|43384|43398.2|43378.2|43406.5|43386.5|43398.2|43378.2|24
1643660180000|2022-01-31 20:16:20|43397.5|43377.5|43390|43370|43397.5|43377.5|43390|43370|6
1643660190000|2022-01-31 20:16:30|43393.6|43373.6|43395|43375|43398.6|43378.6|43393.6|43373.6|5
1643660200000|2022-01-31 20:16:40|43391.8|43371.8|43416.8|43396.8|43420|43400|43388.6|43368.6|13
1643660210000|2022-01-31 20:16:50|43417.5|43397.5|43388.6|43368.6|43417.5|43397.5|43388.6|43368.6|16
1643660220000|2022-01-31 20:17:00|43391.8|43371.8|43383.6|43363.6|43401.8|43381.8|43383.6|43363.6|23
1643660230000|2022-01-31 20:17:10|43382.1|43362.1|43385.3|43365.3|43385.3|43365.3|43382.1|43362.1|10
1643660240000|2022-01-31 20:17:20|43384.6|43364.6|43385.3|43365.3|43385.3|43365.3|43377.8|43357.8|2
1643660250000|2022-01-31 20:17:30|43383.9|43363.9|43471.7|43451.7|43477.7|43457.7|43382.8|43362.8|14
1643660260000|2022-01-31 20:17:40|43474.2|43454.2|43479.9|43459.9|43479.9|43459.9|43474.2|43454.2|2
1643660270000|2022-01-31 20:17:50|43480.7|43460.7|43484.9|43464.9|43484.9|43464.9|43480.7|43460.7|6
1643660280000|2022-01-31 20:18:00|43486.7|43466.7|43459.2|43439.2|43486.7|43466.7|43456.7|43436.7|16
1643660290000|2022-01-31 20:18:10|43456.7|43436.7|43451.7|43431.7|43459.2|43439.2|43449.2|43429.2|6
1643660300000|2022-01-31 20:18:20|43456|43436|43448.5|43428.5|43456|43436|43448.5|43428.5|6
1643660310000|2022-01-31 20:18:30|43446.7|43426.7|43446.7|43426.7|43449.2|43429.2|43446.7|43426.7|1
1643660320000|2022-01-31 20:18:40|43449.2|43429.2|43439.2|43419.2|43449.2|43429.2|43431.7|43411.7|8
1643660340000|2022-01-31 20:19:00|43446|43426|43432.7|43412.7|43446|43426|43432.7|43412.7|13
1643660350000|2022-01-31 20:19:10|43426|43406|43406|43386|43426|43406|43399.2|43379.2|20
1643660360000|2022-01-31 20:19:20|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|43406.7|43386.7|0
1643660380000|2022-01-31 20:19:40|43409.9|43389.9|43414.2|43394.2|43414.2|43394.2|43409.9|43389.9|0
1643660390000|2022-01-31 20:19:50|||||||||3
1643660400000|2022-01-31 20:20:00|43412.4|43392.4|43412.4|43392.4|43412.4|43392.4|43402.4|43382.4|9
1643660410000|2022-01-31 20:20:10|43411.7|43391.7|43412.4|43392.4|43412.4|43392.4|43411.7|43391.7|1
1643660420000|2022-01-31 20:20:20|43409.2|43389.2|43411.7|43391.7|43413.9|43393.9|43409.2|43389.2|0
1643660430000|2022-01-31 20:20:30|43411|43391|43412.4|43392.4|43412.4|43392.4|43409.2|43389.2|0
1643660440000|2022-01-31 20:20:40|43414.2|43394.2|43409.9|43389.9|43414.9|43394.9|43408.2|43388.2|1
1643660450000|2022-01-31 20:20:50|43412.4|43392.4|43406.7|43386.7|43412.4|43392.4|43406.7|43386.7|1
1643660460000|2022-01-31 20:21:00|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|43407.4|43387.4|1
1643660470000|2022-01-31 20:21:10|43409.9|43389.9|43409.9|43389.9|43409.9|43389.9|43407.4|43387.4|0
1643660480000|2022-01-31 20:21:20|43407.4|43387.4|43414.9|43394.9|43414.9|43394.9|43407.4|43387.4|0
1643660490000|2022-01-31 20:21:30|43415.7|43395.7|43408.2|43388.2|43416.7|43396.7|43408.2|43388.2|2
1643660500000|2022-01-31 20:21:40|43407.4|43387.4|43402.4|43382.4|43407.4|43387.4|43402.4|43382.4|0
1643660510000|2022-01-31 20:21:50|43403.2|43383.2|43414.9|43394.9|43414.9|43394.9|43403.2|43383.2|7
1643660520000|2022-01-31 20:22:00|43417.4|43397.4|43421.7|43401.7|43422.4|43402.4|43417.4|43397.4|0
1643660530000|2022-01-31 20:22:10|43418.2|43398.2|43414.9|43394.9|43420.7|43400.7|43414.9|43394.9|2
1643660540000|2022-01-31 20:22:20|43415.7|43395.7|43417.4|43397.4|43419.9|43399.9|43415.7|43395.7|3
1643660550000|2022-01-31 20:22:30|43418.2|43398.2|43424.9|43404.9|43425.7|43405.7|43418.2|43398.2|0
1643660560000|2022-01-31 20:22:40|43427.4|43407.4|43429.2|43409.2|43429.2|43409.2|43424.9|43404.9|1
1643660570000|2022-01-31 20:22:50|43427.4|43407.4|43429.9|43409.9|43430.7|43410.7|43427.4|43407.4|0
1643660580000|2022-01-31 20:23:00|43432.4|43412.4|43426|43406|43434.2|43414.2|43422.4|43402.4|8
1643660590000|2022-01-31 20:23:10|43422.4|43402.4|43432.4|43412.4|43436|43416|43422.4|43402.4|8
1643660600000|2022-01-31 20:23:20|43436|43416|43444.2|43424.2|43448.5|43428.5|43434.2|43414.2|49
1643660610000|2022-01-31 20:23:30|43444.9|43424.9|43442.4|43422.4|43444.9|43424.9|43442.4|43422.4|0
1643660620000|2022-01-31 20:23:40|43440.7|43420.7|43436.4|43416.4|43442.4|43422.4|43436.4|43416.4|4
1643660630000|2022-01-31 20:23:50|43437.1|43417.1|43441.4|43421.4|43441.4|43421.4|43436.4|43416.4|3
1643660640000|2022-01-31 20:24:00|43443.2|43423.2|43441.4|43421.4|43443.9|43423.9|43441.4|43421.4|0
1643660650000|2022-01-31 20:24:10|43443.9|43423.9|43446.4|43426.4|43446.4|43426.4|43443.9|43423.9|0
1643660660000|2022-01-31 20:24:20|43448.9|43428.9|43445.7|43425.7|43448.9|43428.9|43445.7|43425.7|2
1643660670000|2022-01-31 20:24:30|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|2
1643660690000|2022-01-31 20:24:50|43442.1|43422.1|43443.9|43423.9|43443.9|43423.9|43442.1|43422.1|0
1643660700000|2022-01-31 20:25:00|43444.6|43424.6|43453.2|43433.2|43456.4|43436.4|43444.6|43424.6|5
1643660710000|2022-01-31 20:25:10|43454.9|43434.9|43455.7|43435.7|43455.7|43435.7|43451.4|43431.4|1
1643660720000|2022-01-31 20:25:20|43453.9|43433.9|43451.4|43431.4|43455.7|43435.7|43451.4|43431.4|0
1643660730000|2022-01-31 20:25:30|43449.6|43429.6|43451.4|43431.4|43451.4|43431.4|43449.6|43429.6|2
1643660740000|2022-01-31 20:25:40|43449.6|43429.6|43453.9|43433.9|43453.9|43433.9|43449.6|43429.6|1
1643660750000|2022-01-31 20:25:50|43456.4|43436.4|43456.4|43436.4|43456.4|43436.4|43453.9|43433.9|0
1643660760000|2022-01-31 20:26:00|43458.9|43438.9|43456.4|43436.4|43460.7|43440.7|43456.4|43436.4|1
1643660770000|2022-01-31 20:26:10|43458.9|43438.9|43453.9|43433.9|43458.9|43438.9|43453.9|43433.9|0
1643660780000|2022-01-31 20:26:20|43457.1|43437.1|43453.9|43433.9|43457.1|43437.1|43453.2|43433.2|3
1643660790000|2022-01-31 20:26:30|43452.4|43432.4|43449.6|43429.6|43453.2|43433.2|43449.6|43429.6|0
1643660800000|2022-01-31 20:26:40|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|43448.9|43428.9|1
1643660810000|2022-01-31 20:26:50|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|43452.1|43432.1|1
1643660820000|2022-01-31 20:27:00|43451.4|43431.4|43452.1|43432.1|43452.1|43432.1|43450.7|43430.7|0
1643660830000|2022-01-31 20:27:10|43453.9|43433.9|43448.9|43428.9|43453.9|43433.9|43448.9|43428.9|2
1643660840000|2022-01-31 20:27:20|43447.1|43427.1|43443.9|43423.9|43447.1|43427.1|43443.9|43423.9|3
1643660850000|2022-01-31 20:27:30|43443.2|43423.2|43438.9|43418.9|43443.9|43423.9|43436.4|43416.4|2
1643660860000|2022-01-31 20:27:40|43438.2|43418.2|43435.7|43415.7|43438.2|43418.2|43434.6|43414.6|3
1643660870000|2022-01-31 20:27:50|43433.2|43413.2|43431.4|43411.4|43433.9|43413.9|43428.9|43408.9|1
1643660880000|2022-01-31 20:28:00|43432.1|43412.1|43442.1|43422.1|43443.9|43423.9|43432.1|43412.1|1
1643660890000|2022-01-31 20:28:10|43443.9|43423.9|43446.4|43426.4|43447.1|43427.1|43443.9|43423.9|1
1643660910000|2022-01-31 20:28:30|43447.1|43427.1|43446.4|43426.4|43448.9|43428.9|43446.4|43426.4|1
1643660920000|2022-01-31 20:28:40|43444.6|43424.6|43444.6|43424.6|43446.4|43426.4|43444.6|43424.6|0
1643660940000|2022-01-31 20:29:00|43446.4|43426.4|43444.6|43424.6|43446.4|43426.4|43444.6|43424.6|0
1643660950000|2022-01-31 20:29:10|43443.2|43423.2|43436.4|43416.4|43443.9|43423.9|43436.4|43416.4|1
1643660960000|2022-01-31 20:29:20|43433.9|43413.9|43436.4|43416.4|43437.1|43417.1|43431.4|43411.4|8
1643660970000|2022-01-31 20:29:30|43440.7|43420.7|43441.4|43421.4|43441.4|43421.4|43440.7|43420.7|0
1643660980000|2022-01-31 20:29:40|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|43443.9|43423.9|0
1643660990000|2022-01-31 20:29:50|43440.7|43420.7|43440.7|43420.7|43440.7|43420.7|43434.6|43414.6|2
1643661000000|2022-01-31 20:30:00|43438.9|43418.9|43316.1|43296.1|43440.7|43420.7|43290.4|43270.4|61
1643661010000|2022-01-31 20:30:10|43313.6|43293.6|43299.6|43279.6|43313.6|43293.6|43294.6|43274.6|54
1643661020000|2022-01-31 20:30:20|43302.8|43282.8|43300.3|43280.3|43302.8|43282.8|43300.3|43280.3|10
1643661030000|2022-01-31 20:30:30|43297.8|43277.8|43305.3|43285.3|43305.3|43285.3|43297.8|43277.8|4
1643661040000|2022-01-31 20:30:40|43307.8|43287.8|43331.8|43311.8|43333.9|43313.9|43307.8|43287.8|9
1643661050000|2022-01-31 20:30:50|43333.6|43313.6|43331.1|43311.1|43333.6|43313.6|43330|43310|2
1643661060000|2022-01-31 20:31:00|43330.3|43310.3|43315.3|43295.3|43330.3|43310.3|43315.3|43295.3|12
1643661070000|2022-01-31 20:31:10|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|0
1643661080000|2022-01-31 20:31:20|43324.6|43304.6|43328.6|43308.6|43328.6|43308.6|43324.6|43304.6|4
1643661090000|2022-01-31 20:31:30|43332.8|43312.8|43332.1|43312.1|43333.6|43313.6|43332.1|43312.1|3
1643661100000|2022-01-31 20:31:40|43332.8|43312.8|43342.8|43322.8|43343.6|43323.6|43332.8|43312.8|10
1643661110000|2022-01-31 20:31:50|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|2
1643661120000|2022-01-31 20:32:00|43338.6|43318.6|43356.1|43336.1|43356.1|43336.1|43338.6|43318.6|7
1643661130000|2022-01-31 20:32:10|43357.1|43337.1|43358.6|43338.6|43358.6|43338.6|43355.3|43335.3|0
1643661140000|2022-01-31 20:32:20|43357.1|43337.1|43355.3|43335.3|43357.1|43337.1|43355.3|43335.3|1
1643661150000|2022-01-31 20:32:30|43353.6|43333.6|43378.6|43358.6|43378.6|43358.6|43353.6|43333.6|6
1643661160000|2022-01-31 20:32:40|43379.6|43359.6|43380.3|43360.3|43380.3|43360.3|43377.8|43357.8|0
1643661170000|2022-01-31 20:32:50|43382.8|43362.8|43390.3|43370.3|43395.3|43375.3|43382.8|43362.8|2
1643661180000|2022-01-31 20:33:00|43391.1|43371.1|43397.8|43377.8|43397.8|43377.8|43391.1|43371.1|2
1643661200000|2022-01-31 20:33:20|43392.5|43372.5|43390.3|43370.3|43392.5|43372.5|43388.6|43368.6|3
1643661210000|2022-01-31 20:33:30|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|43392.8|43372.8|0
1643661220000|2022-01-31 20:33:40|43393.6|43373.6|43405.3|43385.3|43405.3|43385.3|43393.6|43373.6|3
1643661240000|2022-01-31 20:34:00|43404.6|43384.6|43415.3|43395.3|43417.8|43397.8|43404.6|43384.6|6
1643661250000|2022-01-31 20:34:10|43414.6|43394.6|43415.3|43395.3|43415.3|43395.3|43412.8|43392.8|0
1643661260000|2022-01-31 20:34:20|43412.8|43392.8|43415.3|43395.3|43417.8|43397.8|43410.3|43390.3|3
1643661270000|2022-01-31 20:34:30|43417.8|43397.8|43415.3|43395.3|43419.6|43399.6|43415.3|43395.3|0
1643661280000|2022-01-31 20:34:40|43420|43400|43420.3|43400.3|43421.8|43401.8|43420|43400|2
1643661300000|2022-01-31 20:35:00|43421.1|43401.1|43430.3|43410.3|43430.3|43410.3|43421.1|43401.1|5
1643661310000|2022-01-31 20:35:10|43429.6|43409.6|43430.3|43410.3|43431.1|43411.1|43429.6|43409.6|4
1643661320000|2022-01-31 20:35:20|43429.6|43409.6|43427.8|43407.8|43430.3|43410.3|43427.8|43407.8|1
1643661330000|2022-01-31 20:35:30|43427.1|43407.1|43418.6|43398.6|43427.1|43407.1|43418.6|43398.6|2
1643661340000|2022-01-31 20:35:40|43422.8|43402.8|43418.6|43398.6|43422.8|43402.8|43418.6|43398.6|0
1643661350000|2022-01-31 20:35:50|43420.3|43400.3|43424.6|43404.6|43425.3|43405.3|43418.6|43398.6|1
1643661360000|2022-01-31 20:36:00|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1643661370000|2022-01-31 20:36:10|||||||||1
1643661380000|2022-01-31 20:36:20|43422.1|43402.1|43422.8|43402.8|43422.8|43402.8|43422.1|43402.1|0
1643661390000|2022-01-31 20:36:30|43421.1|43401.1|43419.6|43399.6|43423.6|43403.6|43419.6|43399.6|2
1643661400000|2022-01-31 20:36:40|43417.8|43397.8|43415.3|43395.3|43417.8|43397.8|43415.3|43395.3|3
1643661420000|2022-01-31 20:37:00|43414.6|43394.6|43407.8|43387.8|43414.6|43394.6|43407.8|43387.8|4
1643661430000|2022-01-31 20:37:10|43406.1|43386.1|43402.8|43382.8|43406.1|43386.1|43402.8|43382.8|3
1643661440000|2022-01-31 20:37:20|||||||||2
1643661450000|2022-01-31 20:37:30|43399.3|43379.3|43398.6|43378.6|43399.3|43379.3|43396.8|43376.8|1
1643661460000|2022-01-31 20:37:40|43397.1|43377.1|43393.6|43373.6|43397.1|43377.1|43393.6|43373.6|1
1643661470000|2022-01-31 20:37:50|43392.8|43372.8|43383.6|43363.6|43393.6|43373.6|43382.1|43362.1|6
1643661480000|2022-01-31 20:38:00|43385.3|43365.3|43378.9|43358.9|43392.8|43372.8|43378.9|43358.9|7
1643661490000|2022-01-31 20:38:10|43379.6|43359.6|43376.4|43356.4|43382.8|43362.8|43376.4|43356.4|3
1643661500000|2022-01-31 20:38:20|43377.1|43357.1|43383.6|43363.6|43383.6|43363.6|43375.3|43355.3|3
1643661510000|2022-01-31 20:38:30|43382.8|43362.8|43378.6|43358.6|43382.8|43362.8|43378.6|43358.6|0
1643661520000|2022-01-31 20:38:40|43377.8|43357.8|43378.6|43358.6|43382.8|43362.8|43377.8|43357.8|0
1643661530000|2022-01-31 20:38:50|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43378.6|43358.6|0
1643661540000|2022-01-31 20:39:00|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1643661550000|2022-01-31 20:39:10|43387.8|43367.8|43390|43370|43391.1|43371.1|43387.8|43367.8|0
1643661560000|2022-01-31 20:39:20|43391.1|43371.1|43392.8|43372.8|43393.6|43373.6|43388.6|43368.6|0
1643661570000|2022-01-31 20:39:30|43392.1|43372.1|43380.3|43360.3|43392.1|43372.1|43377.8|43357.8|3
1643661580000|2022-01-31 20:39:40|43376.1|43356.1|43382.8|43362.8|43382.8|43362.8|43376.1|43356.1|0
1643661590000|2022-01-31 20:39:50|43382.1|43362.1|43385.3|43365.3|43385.3|43365.3|43380.3|43360.3|1
1643661600000|2022-01-31 20:40:00|43384.6|43364.6|43388.6|43368.6|43391.1|43371.1|43380.3|43360.3|1
1643661610000|2022-01-31 20:40:10|43390.3|43370.3|43387.8|43367.8|43390.3|43370.3|43387.8|43367.8|0
1643661620000|2022-01-31 20:40:20|43389.6|43369.6|43387.8|43367.8|43390.3|43370.3|43387.8|43367.8|0
1643661630000|2022-01-31 20:40:30|43387.1|43367.1|43387.8|43367.8|43387.8|43367.8|43385.3|43365.3|0
1643661640000|2022-01-31 20:40:40|43387.1|43367.1|43385.3|43365.3|43387.1|43367.1|43385.3|43365.3|0
1643661650000|2022-01-31 20:40:50|43387.8|43367.8|43385.3|43365.3|43387.8|43367.8|43385.3|43365.3|0
1643661660000|2022-01-31 20:41:00|43386.1|43366.1|43382.8|43362.8|43387.8|43367.8|43375.3|43355.3|1
1643661670000|2022-01-31 20:41:10|43382.1|43362.1|43381.8|43361.8|43385.3|43365.3|43380.3|43360.3|43
1643661700000|2022-01-31 20:41:40|43386.1|43366.1|43386.1|43366.1|43386.8|43366.8|43386.1|43366.1|1
1643661710000|2022-01-31 20:41:50|43385|43365|43391.8|43371.8|43391.8|43371.8|43385|43365|6
1643661720000|2022-01-31 20:42:00|43392.5|43372.5|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|0
1643661730000|2022-01-31 20:42:10|43393.6|43373.6|43394.3|43374.3|43394.3|43374.3|43393.6|43373.6|1
1643661740000|2022-01-31 20:42:20|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|1
1643661760000|2022-01-31 20:42:40|43399.3|43379.3|43399.3|43379.3|43404.3|43384.3|43399.3|43379.3|2
1643661770000|2022-01-31 20:42:50|43397.5|43377.5|43404.3|43384.3|43406.8|43386.8|43397.5|43377.5|0
1643661780000|2022-01-31 20:43:00|43401.8|43381.8|43410|43390|43410|43390|43397.5|43377.5|7
1643661790000|2022-01-31 20:43:10|43409.3|43389.3|43410.3|43390.3|43411.8|43391.8|43406.8|43386.8|0
1643661800000|2022-01-31 20:43:20|43406.8|43386.8|43396.1|43376.1|43406.8|43386.8|43396.1|43376.1|2
1643661810000|2022-01-31 20:43:30|43396.8|43376.8|43399.3|43379.3|43401.1|43381.1|43391.8|43371.8|5
1643661820000|2022-01-31 20:43:40|43401.8|43381.8|43404.3|43384.3|43404.3|43384.3|43401.8|43381.8|0
1643661830000|2022-01-31 20:43:50|43405|43385|43406.1|43386.1|43406.8|43386.8|43404.3|43384.3|2
1643661840000|2022-01-31 20:44:00|43404.3|43384.3|43410|43390|43411.1|43391.1|43404.3|43384.3|0
1643661850000|2022-01-31 20:44:10|43409.3|43389.3|43406.8|43386.8|43411.8|43391.8|43406.8|43386.8|1
1643661860000|2022-01-31 20:44:20|43406.1|43386.1|43400|43380|43406.1|43386.1|43400|43380|2
1643661870000|2022-01-31 20:44:30|43400.7|43380.7|43410|43390|43412.5|43392.5|43400.7|43380.7|2
1643661880000|2022-01-31 20:44:40|43408.6|43388.6|43406.8|43386.8|43408.6|43388.6|43406.8|43386.8|1
1643661890000|2022-01-31 20:44:50|43405.3|43385.3|43403.6|43383.6|43405.3|43385.3|43400|43380|1
1643661900000|2022-01-31 20:45:00|43401.8|43381.8|43394.3|43374.3|43406.1|43386.1|43394.3|43374.3|4
1643661910000|2022-01-31 20:45:10|43391.8|43371.8|43394.3|43374.3|43394.3|43374.3|43391.8|43371.8|2
1643661920000|2022-01-31 20:45:20|43396.1|43376.1|43394.3|43374.3|43396.1|43376.1|43394.3|43374.3|0
1643661930000|2022-01-31 20:45:30|43395|43375|43398.2|43378.2|43398.2|43378.2|43394.3|43374.3|4
1643661940000|2022-01-31 20:45:40|43397.5|43377.5|43399.3|43379.3|43400|43380|43397.5|43377.5|0
1643661960000|2022-01-31 20:46:00|43401.8|43381.8|43395|43375|43401.8|43381.8|43395|43375|0
1643661970000|2022-01-31 20:46:10|43401.8|43381.8|43404.3|43384.3|43406.8|43386.8|43401.8|43381.8|5
1643661980000|2022-01-31 20:46:20|43402.5|43382.5|43396.8|43376.8|43402.5|43382.5|43392.8|43372.8|20
1643661990000|2022-01-31 20:46:30|43400.3|43380.3|43395|43375|43401.8|43381.8|43395|43375|0
1643662000000|2022-01-31 20:46:40|43398.2|43378.2|43416.8|43396.8|43416.8|43396.8|43395|43375|17
1643662010000|2022-01-31 20:46:50|43417.5|43397.5|43414.3|43394.3|43419.3|43399.3|43414.3|43394.3|6
1643662020000|2022-01-31 20:47:00|43413.6|43393.6|43412.5|43392.5|43420|43400|43412.5|43392.5|4
1643662030000|2022-01-31 20:47:10|43411.8|43391.8|43408.6|43388.6|43411.8|43391.8|43408.6|43388.6|0
1643662040000|2022-01-31 20:47:20|43407.5|43387.5|43409.3|43389.3|43409.3|43389.3|43406.8|43386.8|0
1643662050000|2022-01-31 20:47:30|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|2
1643662060000|2022-01-31 20:47:40|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|43414.3|43394.3|1
1643662070000|2022-01-31 20:47:50|43411.8|43391.8|43416.8|43396.8|43416.8|43396.8|43411.8|43391.8|0
1643662080000|2022-01-31 20:48:00|43415|43395|43411.8|43391.8|43416.8|43396.8|43411.8|43391.8|0
1643662090000|2022-01-31 20:48:10|43412.5|43392.5|43413.6|43393.6|43414.3|43394.3|43411.8|43391.8|0
1643662100000|2022-01-31 20:48:20|43411.8|43391.8|43414.3|43394.3|43414.3|43394.3|43411.8|43391.8|0
1643662110000|2022-01-31 20:48:30|43413.6|43393.6|43415|43395|43415|43395|43413.6|43393.6|1
1643662120000|2022-01-31 20:48:40|43416.8|43396.8|43415|43395|43416.8|43396.8|43414.3|43394.3|0
1643662130000|2022-01-31 20:48:50|43416.8|43396.8|43417.5|43397.5|43419.3|43399.3|43416.8|43396.8|0
1643662140000|2022-01-31 20:49:00|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43413.2|43393.2|0
1643662150000|2022-01-31 20:49:10|43416.1|43396.1|43414.3|43394.3|43416.8|43396.8|43413.6|43393.6|1
1643662160000|2022-01-31 20:49:20|43413.6|43393.6|43414.3|43394.3|43414.3|43394.3|43413.6|43393.6|0
1643662170000|2022-01-31 20:49:30|43416.8|43396.8|43415.3|43395.3|43416.8|43396.8|43415.3|43395.3|2
1643662180000|2022-01-31 20:49:40|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|43411.8|43391.8|0
1643662190000|2022-01-31 20:49:50|43412.5|43392.5|43416.8|43396.8|43416.8|43396.8|43412.5|43392.5|1
1643662200000|2022-01-31 20:50:00|43419.3|43399.3|43431.8|43411.8|43431.8|43411.8|43417.5|43397.5|10
1643662210000|2022-01-31 20:50:10|43433.6|43413.6|43435|43415|43435|43415|43432.5|43412.5|14
1643662220000|2022-01-31 20:50:20|43434.3|43414.3|43435|43415|43435|43415|43432.5|43412.5|1
1643662230000|2022-01-31 20:50:30|43435.7|43415.7|43436.8|43416.8|43437.5|43417.5|43435|43415|16
1643662240000|2022-01-31 20:50:40|43436.1|43416.1|43434.3|43414.3|43438.6|43418.6|43434.3|43414.3|1
1643662250000|2022-01-31 20:50:50|43436.8|43416.8|43436.8|43416.8|43436.8|43416.8|43434.3|43414.3|0
1643662260000|2022-01-31 20:51:00|43435|43415|43424.3|43404.3|43435|43415|43424.3|43404.3|2
1643662270000|2022-01-31 20:51:10|43423.6|43403.6|43422.5|43402.5|43423.6|43403.6|43419.3|43399.3|4
1643662280000|2022-01-31 20:51:20|43424.3|43404.3|43431.8|43411.8|43431.8|43411.8|43424.3|43404.3|1
1643662290000|2022-01-31 20:51:30|43431.1|43411.1|43428.6|43408.6|43431.8|43411.8|43426.8|43406.8|1
1643662300000|2022-01-31 20:51:40|43426.8|43406.8|43430|43410|43431.8|43411.8|43426.8|43406.8|1
1643662310000|2022-01-31 20:51:50|43431.8|43411.8|43425.3|43405.3|43431.8|43411.8|43421.8|43401.8|7
1643662320000|2022-01-31 20:52:00|43420|43400|43416.8|43396.8|43421.8|43401.8|43416.8|43396.8|5
1643662330000|2022-01-31 20:52:10|43417.5|43397.5|43420|43400|43420|43400|43417.5|43397.5|0
1643662340000|2022-01-31 20:52:20|43421.8|43401.8|43427.5|43407.5|43427.5|43407.5|43421.8|43401.8|1
1643662350000|2022-01-31 20:52:30|43429.3|43409.3|43433.6|43413.6|43434.3|43414.3|43429.3|43409.3|0
1643662360000|2022-01-31 20:52:40|43431.8|43411.8|43431.8|43411.8|43436.8|43416.8|43431.8|43411.8|4
1643662370000|2022-01-31 20:52:50|43432.5|43412.5|43431.8|43411.8|43434.3|43414.3|43431.8|43411.8|1
1643662380000|2022-01-31 20:53:00|43431.1|43411.1|43436.8|43416.8|43436.8|43416.8|43430|43410|4
1643662390000|2022-01-31 20:53:10|43436.1|43416.1|43434.3|43414.3|43436.1|43416.1|43431.8|43411.8|0
1643662400000|2022-01-31 20:53:20|43435|43415|43436.8|43416.8|43436.8|43416.8|43431.8|43411.8|0
1643662420000|2022-01-31 20:53:40|43435.3|43415.3|43436.8|43416.8|43436.8|43416.8|43435.3|43415.3|7
1643662430000|2022-01-31 20:53:50|||||||||3
1643662440000|2022-01-31 20:54:00|43436.1|43416.1|43429.3|43409.3|43436.8|43416.8|43429.3|43409.3|2
1643662450000|2022-01-31 20:54:10|43430|43410|43434.3|43414.3|43434.3|43414.3|43430|43410|3
1643662460000|2022-01-31 20:54:20|||||||||1
1643662470000|2022-01-31 20:54:30|43435|43415|43434.3|43414.3|43435|43415|43434.3|43414.3|2
1643662480000|2022-01-31 20:54:40|43435|43415|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|8
1643662490000|2022-01-31 20:54:50|43435|43415|43434.3|43414.3|43436.8|43416.8|43434.3|43414.3|1
1643662500000|2022-01-31 20:55:00|43433.6|43413.6|43422.8|43402.8|43433.6|43413.6|43421.1|43401.1|15
1643662510000|2022-01-31 20:55:10|43419.3|43399.3|43428.2|43408.2|43430.7|43410.7|43419.3|43399.3|10
1643662520000|2022-01-31 20:55:20|43430.7|43410.7|43429.3|43409.3|43431.8|43411.8|43427.5|43407.5|10
1643662530000|2022-01-31 20:55:30|43428.6|43408.6|43422.5|43402.5|43428.6|43408.6|43422.5|43402.5|0
1643662540000|2022-01-31 20:55:40|43421.8|43401.8|43419.3|43399.3|43421.8|43401.8|43416.8|43396.8|2
1643662550000|2022-01-31 20:55:50|43416.8|43396.8|43416.8|43396.8|43419.3|43399.3|43416.8|43396.8|0
1643662560000|2022-01-31 20:56:00|43419.3|43399.3|43418.6|43398.6|43419.3|43399.3|43414.3|43394.3|0
1643662570000|2022-01-31 20:56:10|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43411.8|43391.8|0
1643662580000|2022-01-31 20:56:20|43419.3|43399.3|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|2
1643662590000|2022-01-31 20:56:30|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|1
1643662600000|2022-01-31 20:56:40|43421.1|43401.1|43426.8|43406.8|43429.3|43409.3|43421.1|43401.1|7
1643662610000|2022-01-31 20:56:50|43426.1|43406.1|43422.5|43402.5|43426.1|43406.1|43422.5|43402.5|1
1643662620000|2022-01-31 20:57:00|43421.8|43401.8|43420|43400|43421.8|43401.8|43420|43400|1
1643662630000|2022-01-31 20:57:10|43421.8|43401.8|43425|43405|43425|43405|43420|43400|1
1643662640000|2022-01-31 20:57:20|43426.8|43406.8|43426.8|43406.8|43428.6|43408.6|43426.8|43406.8|23
1643662650000|2022-01-31 20:57:30|43425|43405|43423.2|43403.2|43425|43405|43423.2|43403.2|2
1643662660000|2022-01-31 20:57:40|43425|43405|43423.6|43403.6|43425|43405|43423.2|43403.2|1
1643662670000|2022-01-31 20:57:50|43421.8|43401.8|43425|43405|43426.8|43406.8|43421.8|43401.8|1
1643662680000|2022-01-31 20:58:00|43424.3|43404.3|43421.8|43401.8|43425|43405|43421.8|43401.8|4
1643662690000|2022-01-31 20:58:10|43421.1|43401.1|43419.3|43399.3|43421.8|43401.8|43419.3|43399.3|1
1643662700000|2022-01-31 20:58:20|43416.8|43396.8|43419.3|43399.3|43419.3|43399.3|43416.8|43396.8|0
1643662710000|2022-01-31 20:58:30|43416.8|43396.8|43416.8|43396.8|43419.3|43399.3|43414.3|43394.3|1
1643662720000|2022-01-31 20:58:40|43416.1|43396.1|43414.3|43394.3|43416.8|43396.8|43414.3|43394.3|0
1643662730000|2022-01-31 20:58:50|43413.6|43393.6|43408.6|43388.6|43413.6|43393.6|43406.8|43386.8|1
1643662740000|2022-01-31 20:59:00|43409.3|43389.3|43409.3|43389.3|43409.3|43389.3|43404.3|43384.3|2
1643662750000|2022-01-31 20:59:10|43408.6|43388.6|43406.8|43386.8|43409.3|43389.3|43404.3|43384.3|0
1643662760000|2022-01-31 20:59:20|43405.3|43385.3|43400|43380|43405.3|43385.3|43398.2|43378.2|0
1643662770000|2022-01-31 20:59:30|43398.2|43378.2|43406.8|43386.8|43409.3|43389.3|43398.2|43378.2|2
1643662780000|2022-01-31 20:59:40|43407.5|43387.5|43414.3|43394.3|43414.3|43394.3|43406.8|43386.8|4
1643662790000|2022-01-31 20:59:50|43416.8|43396.8|43414.3|43394.3|43416.8|43396.8|43411.1|43391.1|5
1643662800000|2022-01-31 21:00:00|43411.8|43391.8|43389.3|43369.3|43413.2|43393.2|43386.1|43366.1|19
1643662810000|2022-01-31 21:00:10|43397.5|43377.5|43399.3|43379.3|43404.3|43384.3|43397.5|43377.5|10
1643662820000|2022-01-31 21:00:20|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|43396.8|43376.8|1
1643662830000|2022-01-31 21:00:30|43395.3|43375.3|43391.8|43371.8|43395.3|43375.3|43391.8|43371.8|0
1643662840000|2022-01-31 21:00:40|43392.5|43372.5|43391.8|43371.8|43394.3|43374.3|43390|43370|0
1643662850000|2022-01-31 21:00:50|43388.2|43368.2|43384.3|43364.3|43389.3|43369.3|43384.3|43364.3|2
1643662860000|2022-01-31 21:01:00|43381.8|43361.8|43379.3|43359.3|43381.8|43361.8|43376.8|43356.8|8
1643662870000|2022-01-31 21:01:10|43376.8|43356.8|43369.3|43349.3|43378.6|43358.6|43369.3|43349.3|0
1643662880000|2022-01-31 21:01:20|43367.5|43347.5|43356.8|43336.8|43367.5|43347.5|43356.8|43336.8|5
1643662890000|2022-01-31 21:01:30|43361.8|43341.8|43361.8|43341.8|43366.8|43346.8|43361.8|43341.8|0
1643662900000|2022-01-31 21:01:40|43362.5|43342.5|43364.3|43344.3|43364.3|43344.3|43362.5|43342.5|0
1643662910000|2022-01-31 21:01:50|||||||||3
1643662920000|2022-01-31 21:02:00|43365|43345|43369.3|43349.3|43369.3|43349.3|43365|43345|0
1643662930000|2022-01-31 21:02:10|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|43371.8|43351.8|4
1643662950000|2022-01-31 21:02:30|43374.3|43354.3|43379.3|43359.3|43379.3|43359.3|43374.3|43354.3|1
1643662960000|2022-01-31 21:02:40|43380|43360|43374.3|43354.3|43381.8|43361.8|43374.3|43354.3|3
1643662970000|2022-01-31 21:02:50|43376.8|43356.8|43374.3|43354.3|43376.8|43356.8|43374.3|43354.3|1
1643662980000|2022-01-31 21:03:00|43371.8|43351.8|43366.8|43346.8|43371.8|43351.8|43366.8|43346.8|2
1643662990000|2022-01-31 21:03:10|43367.5|43347.5|43371.8|43351.8|43375|43355|43367.5|43347.5|1
1643663000000|2022-01-31 21:03:20|43376.1|43356.1|43369.3|43349.3|43376.8|43356.8|43369.3|43349.3|0
1643663010000|2022-01-31 21:03:30|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|8
1643663020000|2022-01-31 21:03:40|43375|43355|43376.8|43356.8|43376.8|43356.8|43375|43355|1
1643663030000|2022-01-31 21:03:50|43381.8|43361.8|43382.5|43362.5|43384.3|43364.3|43381.8|43361.8|9
1643663040000|2022-01-31 21:04:00|43383.2|43363.2|43382.5|43362.5|43383.2|43363.2|43382.5|43362.5|0
1643663050000|2022-01-31 21:04:10|43383.2|43363.2|43382.5|43362.5|43383.2|43363.2|43382.5|43362.5|0
1643663070000|2022-01-31 21:04:30|43383.2|43363.2|43381.8|43361.8|43383.2|43363.2|43381.8|43361.8|0
1643663080000|2022-01-31 21:04:40|43381.1|43361.1|43379.3|43359.3|43381.1|43361.1|43376.8|43356.8|0
1643663090000|2022-01-31 21:04:50|43376.8|43356.8|43379.3|43359.3|43379.3|43359.3|43376.8|43356.8|0
1643663100000|2022-01-31 21:05:00|43376.8|43356.8|43381.8|43361.8|43381.8|43361.8|43376.8|43356.8|0
1643663130000|2022-01-31 21:05:30|||||||||1
1643663140000|2022-01-31 21:05:40|43383.6|43363.6|43381.8|43361.8|43383.6|43363.6|43381.8|43361.8|0
1643663160000|2022-01-31 21:06:00|43379.3|43359.3|43381.8|43361.8|43383.6|43363.6|43379.3|43359.3|0
1643663170000|2022-01-31 21:06:10|||||||||2
1643663180000|2022-01-31 21:06:20|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|43379.3|43359.3|0
1643663190000|2022-01-31 21:06:30|43378.6|43358.6|43374.3|43354.3|43378.6|43358.6|43374.3|43354.3|3
1643663210000|2022-01-31 21:06:50|43371.8|43351.8|43371.8|43351.8|43373.6|43353.6|43371.8|43351.8|18
1643663220000|2022-01-31 21:07:00|43374.3|43354.3|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|1
1643663230000|2022-01-31 21:07:10|43373.6|43353.6|43374.3|43354.3|43374.3|43354.3|43373.6|43353.6|1
1643663340000|2022-01-31 21:09:00|43372.5|43352.5|43371.8|43351.8|43374.3|43354.3|43371.8|43351.8|3
1643663350000|2022-01-31 21:09:10|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|43374.3|43354.3|0
1643663370000|2022-01-31 21:09:30|43371.8|43351.8|43373.6|43353.6|43376.1|43356.1|43371.1|43351.1|0
1643663380000|2022-01-31 21:09:40|43374.3|43354.3|43376.1|43356.1|43376.1|43356.1|43374.3|43354.3|0
1643663400000|2022-01-31 21:10:00|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|1
1643663410000|2022-01-31 21:10:10|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|0
1643663420000|2022-01-31 21:10:20|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|1
1643663440000|2022-01-31 21:10:40|43382.8|43362.8|43381.1|43361.1|43382.8|43362.8|43381.1|43361.1|0
1643663450000|2022-01-31 21:10:50|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|43381.8|43361.8|0
1643663460000|2022-01-31 21:11:00|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|1
1643663470000|2022-01-31 21:11:10|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|10
1643663490000|2022-01-31 21:11:30|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1643663520000|2022-01-31 21:12:00|43384.6|43364.6|43380.3|43360.3|43384.6|43364.6|43379.6|43359.6|1
1643663530000|2022-01-31 21:12:10|43379.6|43359.6|43377.8|43357.8|43379.6|43359.6|43377.8|43357.8|0
1643663550000|2022-01-31 21:12:30|43375.3|43355.3|43371.8|43351.8|43375.3|43355.3|43370.3|43350.3|0
1643663560000|2022-01-31 21:12:40|43372.1|43352.1|43375.3|43355.3|43375.3|43355.3|43370.3|43350.3|0
1643663570000|2022-01-31 21:12:50|43372.8|43352.8|43375.3|43355.3|43375.3|43355.3|43372.8|43352.8|0
1643663580000|2022-01-31 21:13:00|43374.6|43354.6|43371.1|43351.1|43374.6|43354.6|43370.3|43350.3|2
1643663590000|2022-01-31 21:13:10|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|0
1643663600000|2022-01-31 21:13:20|43369.6|43349.6|43367.8|43347.8|43369.6|43349.6|43367.8|43347.8|2
1643663610000|2022-01-31 21:13:30|43368.6|43348.6|43370.3|43350.3|43370.3|43350.3|43367.8|43347.8|2
1643663620000|2022-01-31 21:13:40|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1643663630000|2022-01-31 21:13:50|43370.3|43350.3|43372.8|43352.8|43372.8|43352.8|43370.3|43350.3|1
1643663640000|2022-01-31 21:14:00|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|43371.1|43351.1|0
1643663650000|2022-01-31 21:14:10|43373.6|43353.6|43370.3|43350.3|43375.3|43355.3|43370.3|43350.3|10
1643663660000|2022-01-31 21:14:20|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|43367.1|43347.1|0
1643663670000|2022-01-31 21:14:30|43365.3|43345.3|43370.3|43350.3|43372.8|43352.8|43365.3|43345.3|2
1643663680000|2022-01-31 21:14:40|43371.1|43351.1|43375.3|43355.3|43375.3|43355.3|43371.1|43351.1|0
1643663690000|2022-01-31 21:14:50|43372.8|43352.8|43372.1|43352.1|43372.8|43352.8|43372.1|43352.1|0
1643663700000|2022-01-31 21:15:00|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43369.6|43349.6|3
1643663710000|2022-01-31 21:15:10|43369.6|43349.6|43368.6|43348.6|43370.3|43350.3|43367.8|43347.8|0
1643663720000|2022-01-31 21:15:20|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|0
1643663730000|2022-01-31 21:15:30|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|43372.1|43352.1|0
1643663740000|2022-01-31 21:15:40|43369.6|43349.6|43372.1|43352.1|43372.8|43352.8|43367.8|43347.8|0
1643663750000|2022-01-31 21:15:50|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43370.3|43350.3|0
1643663760000|2022-01-31 21:16:00|43376.1|43356.1|43382.8|43362.8|43382.8|43362.8|43376.1|43356.1|2
1643663780000|2022-01-31 21:16:20|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|2
1643663800000|2022-01-31 21:16:40|||||||||2
1643663820000|2022-01-31 21:17:00|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|0
1643663830000|2022-01-31 21:17:10|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|1
1643663840000|2022-01-31 21:17:20|43380.3|43360.3|43382.8|43362.8|43382.8|43362.8|43380.3|43360.3|2
1643663860000|2022-01-31 21:17:40|43383.6|43363.6|43382.8|43362.8|43385.3|43365.3|43382.8|43362.8|0
1643663870000|2022-01-31 21:17:50|43380.3|43360.3|43377.8|43357.8|43380.3|43360.3|43377.8|43357.8|4
1643663880000|2022-01-31 21:18:00|43380.3|43360.3|43377.8|43357.8|43382.1|43362.1|43377.8|43357.8|1
1643663890000|2022-01-31 21:18:10|43379.6|43359.6|43377.8|43357.8|43379.6|43359.6|43377.8|43357.8|1
1643663920000|2022-01-31 21:18:40|||||||||1
1643663940000|2022-01-31 21:19:00|43379.6|43359.6|43377.8|43357.8|43379.6|43359.6|43377.8|43357.8|6
1643664000000|2022-01-31 21:20:00|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|1
1643664010000|2022-01-31 21:20:10|43374.6|43354.6|43375.3|43355.3|43375.3|43355.3|43374.6|43354.6|0
1643664020000|2022-01-31 21:20:20|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|6
1643664070000|2022-01-31 21:21:10|43379.6|43359.6|43388.6|43368.6|43388.6|43368.6|43379.6|43359.6|3
1643664080000|2022-01-31 21:21:20|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|1
1643664100000|2022-01-31 21:21:40|||||||||1
1643664110000|2022-01-31 21:21:50|||||||||1
1643664120000|2022-01-31 21:22:00|43386.1|43366.1|43387.8|43367.8|43387.8|43367.8|43386.1|43366.1|2
1643664130000|2022-01-31 21:22:10|43386.1|43366.1|43387.8|43367.8|43387.8|43367.8|43386.1|43366.1|0
1643664140000|2022-01-31 21:22:20|43386.1|43366.1|43383.6|43363.6|43387.8|43367.8|43383.6|43363.6|0
1643664150000|2022-01-31 21:22:30|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|2
1643664180000|2022-01-31 21:23:00|43379.3|43359.3|43377.8|43357.8|43379.3|43359.3|43377.8|43357.8|1
1643664210000|2022-01-31 21:23:30|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|2
1643664220000|2022-01-31 21:23:40|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|1
1643664230000|2022-01-31 21:23:50|||||||||1
1643664240000|2022-01-31 21:24:00|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|2
1643664250000|2022-01-31 21:24:10|43361.1|43341.1|43360.3|43340.3|43361.1|43341.1|43360.3|43340.3|1
1643664260000|2022-01-31 21:24:20|43362.1|43342.1|43360.3|43340.3|43362.1|43342.1|43360.3|43340.3|1
1643664270000|2022-01-31 21:24:30|43362.1|43342.1|43362.1|43342.1|43362.1|43342.1|43360.3|43340.3|0
1643664280000|2022-01-31 21:24:40|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1643664300000|2022-01-31 21:25:00|43363.6|43343.6|43367.8|43347.8|43367.8|43347.8|43363.6|43343.6|0
1643664310000|2022-01-31 21:25:10|43367.1|43347.1|43367.8|43347.8|43367.8|43347.8|43366.1|43346.1|0
1643664320000|2022-01-31 21:25:20|43367.1|43347.1|43366.1|43346.1|43367.1|43347.1|43366.1|43346.1|0
1643664330000|2022-01-31 21:25:30|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1643664350000|2022-01-31 21:25:50|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|3
1643664360000|2022-01-31 21:26:00|43367.8|43347.8|43368.6|43348.6|43368.6|43348.6|43367.8|43347.8|0
1643664370000|2022-01-31 21:26:10|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|1
1643664380000|2022-01-31 21:26:20|43371.1|43351.1|43370.3|43350.3|43373.6|43353.6|43370.3|43350.3|0
1643664420000|2022-01-31 21:27:00|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|0
1643664460000|2022-01-31 21:27:40|43373.6|43353.6|43375.3|43355.3|43375.3|43355.3|43373.6|43353.6|0
1643664480000|2022-01-31 21:28:00|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1643664490000|2022-01-31 21:28:10|43373.6|43353.6|43375.3|43355.3|43375.3|43355.3|43373.6|43353.6|0
1643664510000|2022-01-31 21:28:30|43374.6|43354.6|43372.1|43352.1|43374.6|43354.6|43372.1|43352.1|0
1643664520000|2022-01-31 21:28:40|43372.8|43352.8|43369.6|43349.6|43373.9|43353.9|43369.6|43349.6|0
1643664530000|2022-01-31 21:28:50|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1643664540000|2022-01-31 21:29:00|43365.3|43345.3|43353.6|43333.6|43365.3|43345.3|43353.6|43333.6|4
1643664550000|2022-01-31 21:29:10|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|4
1643664560000|2022-01-31 21:29:20|43351.1|43331.1|43347.8|43327.8|43351.1|43331.1|43347.8|43327.8|9
1643664570000|2022-01-31 21:29:30|43348.6|43328.6|43352.8|43332.8|43354.6|43334.6|43348.6|43328.6|1
1643664580000|2022-01-31 21:29:40|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|0
1643664590000|2022-01-31 21:29:50|43352.8|43332.8|43353.6|43333.6|43353.6|43333.6|43352.8|43332.8|0
1643664600000|2022-01-31 21:30:00|43351.8|43331.8|43352.8|43332.8|43353.6|43333.6|43350.3|43330.3|11
1643664610000|2022-01-31 21:30:10|43347.8|43327.8|43347.1|43327.1|43347.8|43327.8|43347.1|43327.1|2
1643664620000|2022-01-31 21:30:20|43345.3|43325.3|43345.3|43325.3|43347.8|43327.8|43345.3|43325.3|1
1643664630000|2022-01-31 21:30:30|||||||||1
1643664650000|2022-01-31 21:30:50|43346.1|43326.1|43347.8|43327.8|43347.8|43327.8|43346.1|43326.1|1
1643664660000|2022-01-31 21:31:00|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|43348.6|43328.6|0
1643664670000|2022-01-31 21:31:10|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1643664690000|2022-01-31 21:31:30|43351.1|43331.1|43353.6|43333.6|43353.6|43333.6|43351.1|43331.1|2
1643664700000|2022-01-31 21:31:40|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|0
1643664720000|2022-01-31 21:32:00|43357.1|43337.1|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|3
1643664730000|2022-01-31 21:32:10|43353.6|43333.6|43355.3|43335.3|43355.3|43335.3|43353.6|43333.6|0
1643664740000|2022-01-31 21:32:20|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|1
1643664770000|2022-01-31 21:32:50|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|0
1643664780000|2022-01-31 21:33:00|43350.3|43330.3|43347.8|43327.8|43350.3|43330.3|43347.8|43327.8|0
1643664810000|2022-01-31 21:33:30|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643664850000|2022-01-31 21:34:10|43343.6|43323.6|43342.8|43322.8|43343.6|43323.6|43342.8|43322.8|0
1643664880000|2022-01-31 21:34:40|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|2
1643664890000|2022-01-31 21:34:50|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|0
1643664900000|2022-01-31 21:35:00|43345.3|43325.3|43347.8|43327.8|43347.8|43327.8|43345.3|43325.3|0
1643664930000|2022-01-31 21:35:30|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1643664950000|2022-01-31 21:35:50|||||||||1
1643664960000|2022-01-31 21:36:00|43347.8|43327.8|43350.3|43330.3|43350.3|43330.3|43347.8|43327.8|1
1643664980000|2022-01-31 21:36:20|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|43351.1|43331.1|0
1643665020000|2022-01-31 21:37:00|43353.6|43333.6|43355.3|43335.3|43355.3|43335.3|43353.6|43333.6|2
1643665050000|2022-01-31 21:37:30|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|1
1643665060000|2022-01-31 21:37:40|43352.8|43332.8|43353.6|43333.6|43353.6|43333.6|43352.8|43332.8|0
1643665070000|2022-01-31 21:37:50|43357.1|43337.1|43357.8|43337.8|43357.8|43337.8|43357.1|43337.1|0
1643665090000|2022-01-31 21:38:10|43353.6|43333.6|43355.3|43335.3|43355.3|43335.3|43353.6|43333.6|32
1643665110000|2022-01-31 21:38:30|||||||||30
1643665120000|2022-01-31 21:38:40|43354.6|43334.6|43352.1|43332.1|43354.6|43334.6|43352.1|43332.1|1
1643665140000|2022-01-31 21:39:00|43349.6|43329.6|43342.1|43322.1|43349.6|43329.6|43342.1|43322.1|6
1643665150000|2022-01-31 21:39:10|43344.6|43324.6|43342.1|43322.1|43347.1|43327.1|43342.1|43322.1|2
1643665170000|2022-01-31 21:39:30|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|1
1643665180000|2022-01-31 21:39:40|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|0
1643665200000|2022-01-31 21:40:00|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|2
1643665210000|2022-01-31 21:40:10|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|1
1643665220000|2022-01-31 21:40:20|43342.1|43322.1|43344.6|43324.6|43347.1|43327.1|43342.1|43322.1|1
1643665240000|2022-01-31 21:40:40|43345.3|43325.3|43347.1|43327.1|43347.1|43327.1|43345.3|43325.3|0
1643665250000|2022-01-31 21:40:50|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|1
1643665260000|2022-01-31 21:41:00|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|43347.1|43327.1|7
1643665300000|2022-01-31 21:41:40|43344.6|43324.6|43344.6|43324.6|43347.1|43327.1|43344.6|43324.6|0
1643665310000|2022-01-31 21:41:50|43347.1|43327.1|43348.9|43328.9|43349.6|43329.6|43347.1|43327.1|0
1643665320000|2022-01-31 21:42:00|43351.4|43331.4|43348.9|43328.9|43351.4|43331.4|43348.9|43328.9|1
1643665340000|2022-01-31 21:42:20|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|43348.2|43328.2|1
1643665350000|2022-01-31 21:42:30|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|0
1643665380000|2022-01-31 21:43:00|43349.6|43329.6|43347.1|43327.1|43351.4|43331.4|43346.4|43326.4|5
1643665390000|2022-01-31 21:43:10|43348.9|43328.9|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|0
1643665420000|2022-01-31 21:43:40|||||||||1
1643665430000|2022-01-31 21:43:50|43352.1|43332.1|43353.9|43333.9|43353.9|43333.9|43352.1|43332.1|1
1643665440000|2022-01-31 21:44:00|43354.6|43334.6|43358.9|43338.9|43358.9|43338.9|43353.9|43333.9|1
1643665450000|2022-01-31 21:44:10|43357.1|43337.1|43356.4|43336.4|43357.1|43337.1|43355.7|43335.7|1
1643665460000|2022-01-31 21:44:20|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|43353.9|43333.9|1
1643665470000|2022-01-31 21:44:30|43352.1|43332.1|43353.9|43333.9|43353.9|43333.9|43352.1|43332.1|2
1643665490000|2022-01-31 21:44:50|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|1
1643665500000|2022-01-31 21:45:00|43353.9|43333.9|43353.9|43333.9|43356.4|43336.4|43353.9|43333.9|0
1643665510000|2022-01-31 21:45:10|43356.4|43336.4|43357.1|43337.1|43357.1|43337.1|43356.4|43336.4|1
1643665520000|2022-01-31 21:45:20|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|0
1643665570000|2022-01-31 21:46:10|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|0
1643665580000|2022-01-31 21:46:20|43358.2|43338.2|43356.4|43336.4|43358.2|43338.2|43356.4|43336.4|0
1643665600000|2022-01-31 21:46:40|43357.1|43337.1|43358.9|43338.9|43358.9|43338.9|43357.1|43337.1|0
1643665640000|2022-01-31 21:47:20|43358.2|43338.2|43356.4|43336.4|43358.2|43338.2|43356.4|43336.4|0
1643665650000|2022-01-31 21:47:30|43357.1|43337.1|43356.4|43336.4|43358.9|43338.9|43356.4|43336.4|0
1643665660000|2022-01-31 21:47:40|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|43355.7|43335.7|0
1643665670000|2022-01-31 21:47:50|43354.6|43334.6|43355.7|43335.7|43355.7|43335.7|43354.6|43334.6|0
1643665680000|2022-01-31 21:48:00|43353.9|43333.9|43356.4|43336.4|43356.4|43336.4|43353.9|43333.9|0
1643665720000|2022-01-31 21:48:40|43351.4|43331.4|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|3
1643665730000|2022-01-31 21:48:50|43348.9|43328.9|43343.9|43323.9|43348.9|43328.9|43343.9|43323.9|4
1643665740000|2022-01-31 21:49:00|43341.4|43321.4|43333.9|43313.9|43341.4|43321.4|43333.9|43313.9|1
1643665750000|2022-01-31 21:49:10|43333.2|43313.2|43326.4|43306.4|43333.9|43313.9|43326.4|43306.4|4
1643665760000|2022-01-31 21:49:20|43328.9|43308.9|43319.6|43299.6|43328.9|43308.9|43318.9|43298.9|11
1643665770000|2022-01-31 21:49:30|43321.4|43301.4|43322.4|43302.4|43323.9|43303.9|43321.4|43301.4|45
1643665780000|2022-01-31 21:49:40|43325.7|43305.7|43320.7|43300.7|43325.7|43305.7|43318.9|43298.9|4
1643665790000|2022-01-31 21:49:50|43318.2|43298.2|43323.2|43303.2|43323.2|43303.2|43318.2|43298.2|1
1643665800000|2022-01-31 21:50:00|43322.4|43302.4|43323.2|43303.2|43323.2|43303.2|43322.4|43302.4|4
1643665810000|2022-01-31 21:50:10|43322.4|43302.4|43320.7|43300.7|43322.4|43302.4|43320.7|43300.7|2
1643665830000|2022-01-31 21:50:30|||||||||1
1643665840000|2022-01-31 21:50:40|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|43323.2|43303.2|1
1643665850000|2022-01-31 21:50:50|43320.7|43300.7|43323.2|43303.2|43323.2|43303.2|43320.7|43300.7|3
1643665860000|2022-01-31 21:51:00|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|0
1643665900000|2022-01-31 21:51:40|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|1
1643665910000|2022-01-31 21:51:50|43314.2|43294.2|43316.7|43296.7|43316.7|43296.7|43314.2|43294.2|1
1643665940000|2022-01-31 21:52:20|43316|43296|43314.9|43294.9|43316|43296|43314.9|43294.9|0
1643665960000|2022-01-31 21:52:40|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|43317.4|43297.4|1
1643665980000|2022-01-31 21:53:00|43316.7|43296.7|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|1
1643665990000|2022-01-31 21:53:10|43316.7|43296.7|43316.7|43296.7|43316.7|43296.7|43314.2|43294.2|0
1643666000000|2022-01-31 21:53:20|43316|43296|43314.2|43294.2|43316.7|43296.7|43314.2|43294.2|2
1643666010000|2022-01-31 21:53:30|||||||||11
1643666030000|2022-01-31 21:53:50|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|2
1643666040000|2022-01-31 21:54:00|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|43310.7|43290.7|0
1643666050000|2022-01-31 21:54:10|43311.7|43291.7|43309.9|43289.9|43311.7|43291.7|43309.9|43289.9|0
1643666070000|2022-01-31 21:54:30|43310.7|43290.7|43312.4|43292.4|43312.4|43292.4|43310.7|43290.7|1
1643666080000|2022-01-31 21:54:40|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|43311.7|43291.7|0
1643666090000|2022-01-31 21:54:50|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|43309.9|43289.9|0
1643666100000|2022-01-31 21:55:00|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|10
1643666110000|2022-01-31 21:55:10|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|43306.7|43286.7|0
1643666120000|2022-01-31 21:55:20|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|43309.2|43289.2|0
1643666130000|2022-01-31 21:55:30|43306.7|43286.7|43307.4|43287.4|43309.9|43289.9|43306.7|43286.7|11
1643666160000|2022-01-31 21:56:00|43306.7|43286.7|43304.2|43284.2|43306.7|43286.7|43304.2|43284.2|2
1643666190000|2022-01-31 21:56:30|43301.7|43281.7|43299.2|43279.2|43301.7|43281.7|43299.2|43279.2|1
1643666200000|2022-01-31 21:56:40|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|43299.9|43279.9|0
1643666220000|2022-01-31 21:57:00|43297.4|43277.4|43299.9|43279.9|43299.9|43279.9|43297.4|43277.4|0
1643666230000|2022-01-31 21:57:10|43299.2|43279.2|43297.4|43277.4|43299.2|43279.2|43297.4|43277.4|0
1643666260000|2022-01-31 21:57:40|43298.2|43278.2|43299.9|43279.9|43299.9|43279.9|43298.2|43278.2|3
1643666270000|2022-01-31 21:57:50|43297.4|43277.4|43294.9|43274.9|43297.4|43277.4|43294.9|43274.9|4
1643666280000|2022-01-31 21:58:00|43294.2|43274.2|43292.4|43272.4|43294.9|43274.9|43292.4|43272.4|1
1643666290000|2022-01-31 21:58:10|43290.7|43270.7|43289.9|43269.9|43290.7|43270.7|43289.9|43269.9|2
1643666300000|2022-01-31 21:58:20|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|43287.4|43267.4|3
1643666310000|2022-01-31 21:58:30|43279.9|43259.9|43277.4|43257.4|43279.9|43259.9|43277.4|43257.4|12
1643666320000|2022-01-31 21:58:40|43278.2|43258.2|43284.9|43264.9|43284.9|43264.9|43278.2|43258.2|6
1643666340000|2022-01-31 21:59:00|43285.7|43265.7|43284.9|43264.9|43285.7|43265.7|43284.9|43264.9|1
1643666370000|2022-01-31 21:59:30|43285.7|43265.7|43284.9|43264.9|43285.7|43265.7|43284.9|43264.9|1
1643666380000|2022-01-31 21:59:40|43285.7|43265.7|43285.7|43265.7|43286.4|43266.4|43285.7|43265.7|7
1643666390000|2022-01-31 21:59:50|43287.4|43267.4|43285.7|43265.7|43287.4|43267.4|43285.7|43265.7|40
1643670000000|2022-01-31 23:00:00|43290.1|43270.1|43307.1|43287.1|43307.1|43287.1|43290.1|43270.1|9
1643670010000|2022-01-31 23:00:10|43306.4|43286.4|43299.6|43279.6|43306.4|43286.4|43295.3|43275.3|7
1643670020000|2022-01-31 23:00:20|43307.1|43287.1|43308.6|43288.6|43310.3|43290.3|43307.1|43287.1|5
1643670030000|2022-01-31 23:00:30|43309.3|43289.3|43317.8|43297.8|43317.8|43297.8|43309.3|43289.3|4
1643670040000|2022-01-31 23:00:40|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|0
1643670050000|2022-01-31 23:00:50|43317.1|43297.1|43320.3|43300.3|43320.3|43300.3|43317.1|43297.1|0
1643670060000|2022-01-31 23:01:00|43330|43310|43321.4|43301.4|43330|43310|43321.4|43301.4|6
1643670070000|2022-01-31 23:01:10|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|43320.7|43300.7|0
1643670100000|2022-01-31 23:01:40|43319.9|43299.9|43318.2|43298.2|43319.9|43299.9|43318.2|43298.2|0
1643670120000|2022-01-31 23:02:00|43316.4|43296.4|43312.8|43292.8|43316.4|43296.4|43312.8|43292.8|0
1643670150000|2022-01-31 23:02:30|43311.1|43291.1|43308.6|43288.6|43311.1|43291.1|43308.6|43288.6|1
1643670160000|2022-01-31 23:02:40|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|43306.8|43286.8|0
1643670170000|2022-01-31 23:02:50|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|5
1643670180000|2022-01-31 23:03:00|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|0
1643670190000|2022-01-31 23:03:10|43313.6|43293.6|43296.8|43276.8|43313.6|43293.6|43295.3|43275.3|4
1643670200000|2022-01-31 23:03:20|43295.3|43275.3|43297.1|43277.1|43297.8|43277.8|43294.6|43274.6|4
1643670210000|2022-01-31 23:03:30|43299.6|43279.6|43299.6|43279.6|43299.6|43279.6|43299.6|43279.6|1
1643670220000|2022-01-31 23:03:40|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43294.6|43274.6|2
1643670240000|2022-01-31 23:04:00|43296.4|43276.4|43282.8|43262.8|43296.4|43276.4|43282.8|43262.8|5
1643670250000|2022-01-31 23:04:10|43280.3|43260.3|43274.6|43254.6|43280.3|43260.3|43274.6|43254.6|5
1643670260000|2022-01-31 23:04:20|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|3
1643670310000|2022-01-31 23:05:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|0
1643670330000|2022-01-31 23:05:30|43264.6|43244.6|43262.1|43242.1|43264.6|43244.6|43262.1|43242.1|6
1643670350000|2022-01-31 23:05:50|43263.9|43243.9|43264.6|43244.6|43264.6|43244.6|43263.9|43243.9|6
1643670360000|2022-01-31 23:06:00|43263.9|43243.9|43264.6|43244.6|43264.6|43244.6|43263.9|43243.9|6
1643670400000|2022-01-31 23:06:40|43265.3|43245.3|43277.1|43257.1|43278.9|43258.9|43265.3|43245.3|4
1643670410000|2022-01-31 23:06:50|43279.6|43259.6|43292.1|43272.1|43292.8|43272.8|43279.6|43259.6|2
1643670420000|2022-01-31 23:07:00|43294.6|43274.6|43302.1|43282.1|43302.1|43282.1|43294.6|43274.6|2
1643670430000|2022-01-31 23:07:10|43304.6|43284.6|43315.3|43295.3|43318.6|43298.6|43304.6|43284.6|5
1643670440000|2022-01-31 23:07:20|43314.6|43294.6|43313.9|43293.9|43314.6|43294.6|43313.9|43293.9|0
1643670460000|2022-01-31 23:07:40|43310.3|43290.3|43303.9|43283.9|43310.3|43290.3|43303.9|43283.9|2
1643670510000|2022-01-31 23:08:30|43303.2|43283.2|43301.4|43281.4|43303.2|43283.2|43301.4|43281.4|0
1643670530000|2022-01-31 23:08:50|43300.7|43280.7|43297.1|43277.1|43300.7|43280.7|43297.1|43277.1|0
1643670560000|2022-01-31 23:09:20|43297.8|43277.8|43299.6|43279.6|43299.6|43279.6|43297.8|43277.8|0
1643670600000|2022-01-31 23:10:00|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|0
1643670610000|2022-01-31 23:10:10|||||||||3
1643670640000|2022-01-31 23:10:40|43298.6|43278.6|43309.6|43289.6|43309.6|43289.6|43298.6|43278.6|9
1643670650000|2022-01-31 23:10:50|43314.6|43294.6|43312.8|43292.8|43314.6|43294.6|43312.1|43292.1|2
1643670680000|2022-01-31 23:11:20|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|43312.1|43292.1|0
1643670700000|2022-01-31 23:11:40|43308.9|43288.9|43307.1|43287.1|43308.9|43288.9|43307.1|43287.1|1
1643670710000|2022-01-31 23:11:50|||||||||1
1643670730000|2022-01-31 23:12:10|||||||||1
1643670740000|2022-01-31 23:12:20|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|2
1643670750000|2022-01-31 23:12:30|43307.1|43287.1|43292.1|43272.1|43307.1|43287.1|43292.1|43272.1|1
1643670760000|2022-01-31 23:12:40|43289.6|43269.6|43287.1|43267.1|43289.6|43269.6|43287.1|43267.1|1
1643670770000|2022-01-31 23:12:50|43287.8|43267.8|43303.9|43283.9|43303.9|43283.9|43287.8|43267.8|3
1643670780000|2022-01-31 23:13:00|43302.1|43282.1|43300.3|43280.3|43304.6|43284.6|43299.6|43279.6|2
1643670790000|2022-01-31 23:13:10|43301.4|43281.4|43299.6|43279.6|43301.4|43281.4|43299.6|43279.6|0
1643670810000|2022-01-31 23:13:30|43293.9|43273.9|43288.9|43268.9|43293.9|43273.9|43288.9|43268.9|1
1643670820000|2022-01-31 23:13:40|||||||||1
1643670880000|2022-01-31 23:14:40|43288.2|43268.2|43285.7|43265.7|43288.2|43268.2|43285.7|43265.7|1
1643670900000|2022-01-31 23:15:00|43286.4|43266.4|43297.1|43277.1|43297.8|43277.8|43286.4|43266.4|6
1643670910000|2022-01-31 23:15:10|43297.8|43277.8|43302.8|43282.8|43302.8|43282.8|43297.8|43277.8|1
1643670930000|2022-01-31 23:15:30|43300.3|43280.3|43302.1|43282.1|43302.8|43282.8|43300.3|43280.3|1
1643670940000|2022-01-31 23:15:40|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|43300.3|43280.3|0
1643670950000|2022-01-31 23:15:50|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|43303.6|43283.6|0
1643670980000|2022-01-31 23:16:20|43305.3|43285.3|43308.6|43288.6|43308.6|43288.6|43305.3|43285.3|1
1643670990000|2022-01-31 23:16:30|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|1
1643671010000|2022-01-31 23:16:50|43308.6|43288.6|43309.3|43289.3|43309.3|43289.3|43308.6|43288.6|0
1643671020000|2022-01-31 23:17:00|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|0
1643671040000|2022-01-31 23:17:20|43306.1|43286.1|43308.6|43288.6|43308.6|43288.6|43306.1|43286.1|2
1643671080000|2022-01-31 23:18:00|43311.1|43291.1|43311.8|43291.8|43311.8|43291.8|43311.1|43291.1|1
1643671130000|2022-01-31 23:18:50|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|43309.3|43289.3|0
1643671140000|2022-01-31 23:19:00|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|0
1643671150000|2022-01-31 23:19:10|||||||||4
1643671160000|2022-01-31 23:19:20|43310.3|43290.3|43305.3|43285.3|43310.3|43290.3|43305.3|43285.3|8
1643671170000|2022-01-31 23:19:30|||||||||12
1643671180000|2022-01-31 23:19:40|||||||||12
1643671190000|2022-01-31 23:19:50|43306.1|43286.1|43307.8|43287.8|43307.8|43287.8|43306.1|43286.1|12
1643671200000|2022-01-31 23:20:00|43307.1|43287.1|43305.3|43285.3|43307.1|43287.1|43305.3|43285.3|13
1643671210000|2022-01-31 23:20:10|43307.8|43287.8|43310.3|43290.3|43310.3|43290.3|43307.8|43287.8|16
1643671220000|2022-01-31 23:20:20|||||||||15
1643671230000|2022-01-31 23:20:30|43313.6|43293.6|43315.3|43295.3|43315.3|43295.3|43313.6|43293.6|9
1643671250000|2022-01-31 23:20:50|43316.1|43296.1|43325.3|43305.3|43325.3|43305.3|43316.1|43296.1|2
1643671260000|2022-01-31 23:21:00|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|43323.6|43303.6|0
1643671270000|2022-01-31 23:21:10|43325.3|43305.3|43326.1|43306.1|43326.1|43306.1|43325.3|43305.3|0
1643671280000|2022-01-31 23:21:20|43325.3|43305.3|43328.6|43308.6|43328.6|43308.6|43323.6|43303.6|0
1643671300000|2022-01-31 23:21:40|43327.8|43307.8|43328.6|43308.6|43328.6|43308.6|43327.8|43307.8|3
1643671340000|2022-01-31 23:22:20|43329.3|43309.3|43331.1|43311.1|43331.1|43311.1|43329.3|43309.3|0
1643671400000|2022-01-31 23:23:20|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|43337.8|43317.8|3
1643671410000|2022-01-31 23:23:30|43339.6|43319.6|43337.8|43317.8|43339.6|43319.6|43337.8|43317.8|1
1643671420000|2022-01-31 23:23:40|43338.6|43318.6|43340.3|43320.3|43342.8|43322.8|43338.6|43318.6|0
1643671450000|2022-01-31 23:24:10|43341.1|43321.1|43342.8|43322.8|43342.8|43322.8|43340.3|43320.3|1
1643671470000|2022-01-31 23:24:30|43340.3|43320.3|43343.6|43323.6|43343.6|43323.6|43340.3|43320.3|1
1643671480000|2022-01-31 23:24:40|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|0
1643671520000|2022-01-31 23:25:20|43340.3|43320.3|43335.3|43315.3|43340.3|43320.3|43335.3|43315.3|2
1643671540000|2022-01-31 23:25:40|43332.8|43312.8|43335.3|43315.3|43335.3|43315.3|43332.8|43312.8|1
1643671570000|2022-01-31 23:26:10|||||||||1
1643671620000|2022-01-31 23:27:00|43340.3|43320.3|43341.1|43321.1|43341.1|43321.1|43340.3|43320.3|2
1643671630000|2022-01-31 23:27:10|43340.3|43320.3|43338.6|43318.6|43340.3|43320.3|43338.6|43318.6|0
1643671650000|2022-01-31 23:27:30|||||||||1
1643671680000|2022-01-31 23:28:00|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643671690000|2022-01-31 23:28:10|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|43340.3|43320.3|2
1643671720000|2022-01-31 23:28:40|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|0
1643671730000|2022-01-31 23:28:50|43341.1|43321.1|43338.6|43318.6|43341.1|43321.1|43338.6|43318.6|1
1643671750000|2022-01-31 23:29:10|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|1
1643671760000|2022-01-31 23:29:20|43328.6|43308.6|43326.1|43306.1|43328.6|43308.6|43326.1|43306.1|0
1643671780000|2022-01-31 23:29:40|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|43328.6|43308.6|0
1643671800000|2022-01-31 23:30:00|43327.8|43307.8|43329.6|43309.6|43329.6|43309.6|43323.6|43303.6|2
1643671830000|2022-01-31 23:30:30|43334.6|43314.6|43336.1|43316.1|43336.1|43316.1|43334.6|43314.6|0
1643671840000|2022-01-31 23:30:40|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|0
1643671850000|2022-01-31 23:30:50|43333.6|43313.6|43332.8|43312.8|43333.6|43313.6|43332.8|43312.8|1
1643671860000|2022-01-31 23:31:00|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|0
1643671870000|2022-01-31 23:31:10|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|43332.8|43312.8|0
1643671880000|2022-01-31 23:31:20|43332.1|43312.1|43332.8|43312.8|43332.8|43312.8|43330.3|43310.3|1
1643671900000|2022-01-31 23:31:40|43332.1|43312.1|43328.6|43308.6|43332.1|43312.1|43328.6|43308.6|0
1643671920000|2022-01-31 23:32:00|||||||||2
1643671930000|2022-01-31 23:32:10|43327.8|43307.8|43322.1|43302.1|43327.8|43307.8|43322.1|43302.1|0
1643671940000|2022-01-31 23:32:20|43322.8|43302.8|43323.6|43303.6|43323.6|43303.6|43322.8|43302.8|0
1643671950000|2022-01-31 23:32:30|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|0
1643671960000|2022-01-31 23:32:40|43323.6|43303.6|43325.3|43305.3|43325.3|43305.3|43323.6|43303.6|0
1643671970000|2022-01-31 23:32:50|43324.6|43304.6|43325.3|43305.3|43325.3|43305.3|43323.6|43303.6|1
1643671980000|2022-01-31 23:33:00|43327.8|43307.8|43327.8|43307.8|43327.8|43307.8|43327.8|43307.8|2
1643672000000|2022-01-31 23:33:20|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|1
1643672040000|2022-01-31 23:34:00|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|2
1643672060000|2022-01-31 23:34:20|43334.3|43314.3|43338.6|43318.6|43338.6|43318.6|43334.3|43314.3|1
1643672120000|2022-01-31 23:35:20|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|0
1643672130000|2022-01-31 23:35:30|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|43343.6|43323.6|8
1643672160000|2022-01-31 23:36:00|||||||||1
1643672170000|2022-01-31 23:36:10|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|1
1643672260000|2022-01-31 23:37:40|43346.1|43326.1|43347.8|43327.8|43347.8|43327.8|43346.1|43326.1|2
1643672280000|2022-01-31 23:38:00|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|43352.8|43332.8|7
1643672300000|2022-01-31 23:38:20|43356.1|43336.1|43357.8|43337.8|43357.8|43337.8|43356.1|43336.1|1
1643672310000|2022-01-31 23:38:30|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|2
1643672320000|2022-01-31 23:38:40|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643672330000|2022-01-31 23:38:50|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|43356.1|43336.1|4
1643672340000|2022-01-31 23:39:00|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643672350000|2022-01-31 23:39:10|43365.3|43345.3|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|2
1643672360000|2022-01-31 23:39:20|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|3
1643672390000|2022-01-31 23:39:50|43372.1|43352.1|43372.1|43352.1|43372.8|43352.8|43372.1|43352.1|1
1643672400000|2022-01-31 23:40:00|43370.3|43350.3|43376.1|43356.1|43376.1|43356.1|43370.3|43350.3|0
1643672410000|2022-01-31 23:40:10|43377.8|43357.8|43360.3|43340.3|43377.8|43357.8|43360.3|43340.3|20
1643672420000|2022-01-31 23:40:20|43359.6|43339.6|43354.3|43334.3|43359.6|43339.6|43354.3|43334.3|2
1643672430000|2022-01-31 23:40:30|43355|43335|43358.6|43338.6|43358.6|43338.6|43355|43335|2
1643672490000|2022-01-31 23:41:30|43357.8|43337.8|43337.8|43317.8|43357.8|43337.8|43337.8|43317.8|7
1643672510000|2022-01-31 23:41:50|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|5
1643672520000|2022-01-31 23:42:00|43347.8|43327.8|43351.1|43331.1|43351.1|43331.1|43347.8|43327.8|0
1643672540000|2022-01-31 23:42:20|43352.8|43332.8|43357.8|43337.8|43357.8|43337.8|43352.8|43332.8|1
1643672550000|2022-01-31 23:42:30|||||||||1
1643672590000|2022-01-31 23:43:10|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|0
1643672610000|2022-01-31 23:43:30|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43360.3|43340.3|0
1643672620000|2022-01-31 23:43:40|43360.3|43340.3|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|0
1643672660000|2022-01-31 23:44:20|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1643672690000|2022-01-31 23:44:50|43365.3|43345.3|43368.6|43348.6|43368.6|43348.6|43365.3|43345.3|0
1643672700000|2022-01-31 23:45:00|43367.8|43347.8|43373.6|43353.6|43373.6|43353.6|43367.8|43347.8|0
1643672720000|2022-01-31 23:45:20|43374.3|43354.3|43376.1|43356.1|43376.1|43356.1|43374.3|43354.3|1
1643672730000|2022-01-31 23:45:30|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|1
1643672760000|2022-01-31 23:46:00|43376.1|43356.1|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|0
1643672780000|2022-01-31 23:46:20|43376.1|43356.1|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|0
1643672790000|2022-01-31 23:46:30|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|6
1643672800000|2022-01-31 23:46:40|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|6
1643672810000|2022-01-31 23:46:50|43382.8|43362.8|43382.1|43362.1|43382.8|43362.8|43381.1|43361.1|2
1643672820000|2022-01-31 23:47:00|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|0
1643672830000|2022-01-31 23:47:10|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|43378.6|43358.6|1
1643672850000|2022-01-31 23:47:30|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|43376.8|43356.8|1
1643672870000|2022-01-31 23:47:50|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|43376.1|43356.1|0
1643672880000|2022-01-31 23:48:00|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|43377.8|43357.8|1
1643672910000|2022-01-31 23:48:30|43375.3|43355.3|43373.6|43353.6|43375.3|43355.3|43373.6|43353.6|2
1643673000000|2022-01-31 23:50:00|43374.3|43354.3|43376.1|43356.1|43376.1|43356.1|43374.3|43354.3|0
1643673010000|2022-01-31 23:50:10|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|1
1643673050000|2022-01-31 23:50:50|43374.3|43354.3|43376.1|43356.1|43376.1|43356.1|43374.3|43354.3|0
1643673060000|2022-01-31 23:51:00|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|43373.6|43353.6|3
1643673070000|2022-01-31 23:51:10|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|43372.8|43352.8|1
1643673090000|2022-01-31 23:51:30|||||||||1
1643673130000|2022-01-31 23:52:10|43369.6|43349.6|43370.3|43350.3|43370.3|43350.3|43369.6|43349.6|0
1643673140000|2022-01-31 23:52:20|||||||||1
1643673150000|2022-01-31 23:52:30|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|0
1643673170000|2022-01-31 23:52:50|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|0
1643673180000|2022-01-31 23:53:00|43373.6|43353.6|43375.3|43355.3|43375.3|43355.3|43373.6|43353.6|4
1643673190000|2022-01-31 23:53:10|43377.8|43357.8|43380.3|43360.3|43380.3|43360.3|43377.8|43357.8|1
1643673210000|2022-01-31 23:53:30|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|43381.1|43361.1|1
1643673220000|2022-01-31 23:53:40|43381.8|43361.8|43383.6|43363.6|43383.6|43363.6|43381.8|43361.8|1
1643673230000|2022-01-31 23:53:50|||||||||2
1643673240000|2022-01-31 23:54:00|||||||||2
1643673250000|2022-01-31 23:54:10|||||||||3
1643673260000|2022-01-31 23:54:20|43385.3|43365.3|43383.6|43363.6|43385.3|43365.3|43383.6|43363.6|0
1643673270000|2022-01-31 23:54:30|43385.3|43365.3|43383.6|43363.6|43385.3|43365.3|43383.6|43363.6|0
1643673280000|2022-01-31 23:54:40|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|5
1643673300000|2022-01-31 23:55:00|43382.1|43362.1|43377.8|43357.8|43382.1|43362.1|43377.8|43357.8|2
1643673320000|2022-01-31 23:55:20|43378.6|43358.6|43375.3|43355.3|43380.3|43360.3|43375.3|43355.3|0
1643673360000|2022-01-31 23:56:00|43376.8|43356.8|43375.3|43355.3|43380.3|43360.3|43375.3|43355.3|0
1643673380000|2022-01-31 23:56:20|||||||||1
1643673390000|2022-01-31 23:56:30|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|43374.6|43354.6|0
1643673400000|2022-01-31 23:56:40|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1643673450000|2022-01-31 23:57:30|43372.1|43352.1|43368.6|43348.6|43372.1|43352.1|43368.6|43348.6|0
1643673460000|2022-01-31 23:57:40|43370.3|43350.3|43368.6|43348.6|43370.3|43350.3|43368.6|43348.6|0
1643673480000|2022-01-31 23:58:00|43373.6|43353.6|43370.3|43350.3|43373.6|43353.6|43370.3|43350.3|2
1643673510000|2022-01-31 23:58:30|43371.1|43351.1|43372.8|43352.8|43373.6|43353.6|43371.1|43351.1|0
1643673520000|2022-01-31 23:58:40|43371.1|43351.1|43373.6|43353.6|43373.6|43353.6|43371.1|43351.1|3
1643673530000|2022-01-31 23:58:50|43372.8|43352.8|43370.3|43350.3|43372.8|43352.8|43370.3|43350.3|12
1643673540000|2022-01-31 23:59:00|43369.6|43349.6|43370.3|43350.3|43370.3|43350.3|43369.6|43349.6|14
1643673550000|2022-01-31 23:59:10|||||||||9
1643673580000|2022-01-31 23:59:40|43369.6|43349.6|43367.1|43347.1|43369.6|43349.6|43367.1|43347.1|0
1643673600000|2022-02-01 00:00:00|43367.8|43347.8|43362.8|43342.8|43369.6|43349.6|43362.8|43342.8|4
1643673610000|2022-02-01 00:00:10|43360.3|43340.3|43343.6|43323.6|43360.3|43340.3|43343.6|43323.6|3
1643673620000|2022-02-01 00:00:20|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|1
1643673640000|2022-02-01 00:00:40|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43336.1|43316.1|2
1643673710000|2022-02-01 00:01:50|43338.6|43318.6|43341.1|43321.1|43341.1|43321.1|43338.6|43318.6|1
1643673720000|2022-02-01 00:02:00|43343.6|43323.6|43346.8|43326.8|43349.3|43329.3|43343.6|43323.6|1
1643673730000|2022-02-01 00:02:10|43347.5|43327.5|43346.8|43326.8|43350|43330|43346.8|43326.8|2
1643673740000|2022-02-01 00:02:20|43348.6|43328.6|43340.3|43320.3|43348.6|43328.6|43340.3|43320.3|1
1643673790000|2022-02-01 00:03:10|43325.3|43305.3|43323.6|43303.6|43325.3|43305.3|43323.6|43303.6|1
1643673810000|2022-02-01 00:03:30|||||||||1
1643673830000|2022-02-01 00:03:50|43325.3|43305.3|43323.6|43303.6|43325.3|43305.3|43323.6|43303.6|0
1643673850000|2022-02-01 00:04:10|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|0
1643673860000|2022-02-01 00:04:20|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|43330.3|43310.3|1
1643673880000|2022-02-01 00:04:40|43331.1|43311.1|43335.3|43315.3|43335.3|43315.3|43331.1|43311.1|0
1643673900000|2022-02-01 00:05:00|43340.3|43320.3|43341.8|43321.8|43341.8|43321.8|43340.3|43320.3|2
1643673910000|2022-02-01 00:05:10|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643673940000|2022-02-01 00:05:40|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|0
1643673970000|2022-02-01 00:06:10|43345.3|43325.3|43343.6|43323.6|43345.3|43325.3|43343.6|43323.6|0
1643673990000|2022-02-01 00:06:30|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|43342.8|43322.8|1
1643674000000|2022-02-01 00:06:40|43344.6|43324.6|43345.3|43325.3|43345.3|43325.3|43344.6|43324.6|1
1643674020000|2022-02-01 00:07:00|43343.6|43323.6|43340.3|43320.3|43343.6|43323.6|43340.3|43320.3|1
1643674040000|2022-02-01 00:07:20|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|0
1643674070000|2022-02-01 00:07:50|43342.8|43322.8|43343.6|43323.6|43343.6|43323.6|43340.3|43320.3|3
1643674130000|2022-02-01 00:08:50|||||||||2
1643674140000|2022-02-01 00:09:00|43338.6|43318.6|43337.8|43317.8|43338.6|43318.6|43336.1|43316.1|0
1643674150000|2022-02-01 00:09:10|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|0
1643674160000|2022-02-01 00:09:20|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|1
1643674170000|2022-02-01 00:09:30|43337.8|43317.8|43335.3|43315.3|43337.8|43317.8|43335.3|43315.3|0
1643674200000|2022-02-01 00:10:00|43338.6|43318.6|43336.1|43316.1|43338.6|43318.6|43335.3|43315.3|2
1643674210000|2022-02-01 00:10:10|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|0
1643674250000|2022-02-01 00:10:50|||||||||1
1643674260000|2022-02-01 00:11:00|43334.6|43314.6|43330.3|43310.3|43334.6|43314.6|43330.3|43310.3|0
1643674270000|2022-02-01 00:11:10|43331.1|43311.1|43333.6|43313.6|43333.6|43313.6|43331.1|43311.1|0
1643674280000|2022-02-01 00:11:20|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|43335.3|43315.3|0
1643674310000|2022-02-01 00:11:50|43336.1|43316.1|43345.3|43325.3|43345.3|43325.3|43336.1|43316.1|6
1643674320000|2022-02-01 00:12:00|43346.1|43326.1|43350.3|43330.3|43350.3|43330.3|43346.1|43326.1|2
1643674330000|2022-02-01 00:12:10|43352.8|43332.8|43357.1|43337.1|43357.1|43337.1|43352.8|43332.8|1
1643674340000|2022-02-01 00:12:20|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|0
1643674350000|2022-02-01 00:12:30|43360.3|43340.3|43353.6|43333.6|43360.3|43340.3|43353.6|43333.6|1
1643674360000|2022-02-01 00:12:40|43360.3|43340.3|43355.3|43335.3|43360.3|43340.3|43355.3|43335.3|0
1643674370000|2022-02-01 00:12:50|43354.6|43334.6|43350.3|43330.3|43354.6|43334.6|43350.3|43330.3|0
1643674390000|2022-02-01 00:13:10|43349.6|43329.6|43347.8|43327.8|43349.6|43329.6|43345.3|43325.3|0
1643674410000|2022-02-01 00:13:30|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643674420000|2022-02-01 00:13:40|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|43347.8|43327.8|0
1643674430000|2022-02-01 00:13:50|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|43345.3|43325.3|0
1643674470000|2022-02-01 00:14:30|43350.3|43330.3|43351.1|43331.1|43351.8|43331.8|43350.3|43330.3|0
1643674480000|2022-02-01 00:14:40|43350.3|43330.3|43351.1|43331.1|43351.1|43331.1|43350.3|43330.3|3
1643674490000|2022-02-01 00:14:50|43351.8|43331.8|43355.3|43335.3|43355.3|43335.3|43351.8|43331.8|0
1643674500000|2022-02-01 00:15:00|43356.1|43336.1|43359.3|43339.3|43359.3|43339.3|43356.1|43336.1|1
1643674510000|2022-02-01 00:15:10|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|43361.1|43341.1|0
1643674520000|2022-02-01 00:15:20|43362.8|43342.8|43360.3|43340.3|43362.8|43342.8|43360.3|43340.3|2
1643674530000|2022-02-01 00:15:30|43365.3|43345.3|43360.3|43340.3|43365.3|43345.3|43360.3|43340.3|0
1643674550000|2022-02-01 00:15:50|43363.9|43343.9|43362.8|43342.8|43365.3|43345.3|43360.3|43340.3|0
1643674560000|2022-02-01 00:16:00|43361.1|43341.1|43360.3|43340.3|43361.1|43341.1|43360.3|43340.3|0
1643674570000|2022-02-01 00:16:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|0
1643674580000|2022-02-01 00:16:20|43362.1|43342.1|43360.3|43340.3|43362.1|43342.1|43360.3|43340.3|0
1643674600000|2022-02-01 00:16:40|43365.3|43345.3|43362.8|43342.8|43365.3|43345.3|43362.8|43342.8|6
1643674610000|2022-02-01 00:16:50|43361.1|43341.1|43362.8|43342.8|43362.8|43342.8|43360.3|43340.3|3
1643674620000|2022-02-01 00:17:00|43363.6|43343.6|43365.3|43345.3|43365.3|43345.3|43363.6|43343.6|2
1643674630000|2022-02-01 00:17:10|43366.1|43346.1|43366.1|43346.1|43368.6|43348.6|43366.1|43346.1|0
1643674640000|2022-02-01 00:17:20|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|0
1643674650000|2022-02-01 00:17:30|43367.8|43347.8|43370.3|43350.3|43370.3|43350.3|43365.3|43345.3|0
1643674660000|2022-02-01 00:17:40|43368.6|43348.6|43368.6|43348.6|43370.3|43350.3|43368.6|43348.6|6
1643674670000|2022-02-01 00:17:50|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1643674680000|2022-02-01 00:18:00|43366.1|43346.1|43368.6|43348.6|43368.6|43348.6|43366.1|43346.1|0
1643674690000|2022-02-01 00:18:10|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|0
1643674700000|2022-02-01 00:18:20|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43365.3|43345.3|0
1643674710000|2022-02-01 00:18:30|43370.3|43350.3|43366.1|43346.1|43370.3|43350.3|43366.1|43346.1|0
1643674720000|2022-02-01 00:18:40|43366.8|43346.8|43370.3|43350.3|43370.3|43350.3|43366.8|43346.8|0
1643674740000|2022-02-01 00:19:00|43368.6|43348.6|43365.3|43345.3|43368.6|43348.6|43365.3|43345.3|0
1643674770000|2022-02-01 00:19:30|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43365.3|43345.3|0
1643674780000|2022-02-01 00:19:40|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|43365.3|43345.3|0
1643674800000|2022-02-01 00:20:00|||||||||2
1643674840000|2022-02-01 00:20:40|||||||||1
1643674850000|2022-02-01 00:20:50|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|1
1643674860000|2022-02-01 00:21:00|43362.1|43342.1|43360.3|43340.3|43362.1|43342.1|43357.8|43337.8|0
1643674870000|2022-02-01 00:21:10|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|43359.6|43339.6|0
1643674880000|2022-02-01 00:21:20|43358.6|43338.6|43359.6|43339.6|43360.3|43340.3|43358.6|43338.6|0
1643674890000|2022-02-01 00:21:30|43357.8|43337.8|43360.3|43340.3|43360.3|43340.3|43357.8|43337.8|0
1643674900000|2022-02-01 00:21:40|43359.6|43339.6|43357.8|43337.8|43359.6|43339.6|43357.8|43337.8|0
1643674910000|2022-02-01 00:21:50|43358.6|43338.6|43357.8|43337.8|43360.3|43340.3|43357.8|43337.8|0
1643674960000|2022-02-01 00:22:40|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|0
1643674980000|2022-02-01 00:23:00|43354.6|43334.6|43357.1|43337.1|43357.1|43337.1|43354.6|43334.6|0
1643674990000|2022-02-01 00:23:10|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|43355.3|43335.3|0
1643675000000|2022-02-01 00:23:20|43353.6|43333.6|43350.3|43330.3|43353.6|43333.6|43350.3|43330.3|0
1643675010000|2022-02-01 00:23:30|43351.1|43331.1|43355.3|43335.3|43355.3|43335.3|43351.1|43331.1|1
1643675050000|2022-02-01 00:24:10|43356.1|43336.1|43357.8|43337.8|43357.8|43337.8|43356.1|43336.1|1
1643675060000|2022-02-01 00:24:20|43355.3|43335.3|43360.3|43340.3|43360.3|43340.3|43355.3|43335.3|4
1643675090000|2022-02-01 00:24:50|43362.1|43342.1|43360.3|43340.3|43362.1|43342.1|43360.3|43340.3|0
1643675160000|2022-02-01 00:26:00|||||||||1
1643675170000|2022-02-01 00:26:10|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|0
1643675180000|2022-02-01 00:26:20|43356.8|43336.8|43358.6|43338.6|43358.6|43338.6|43356.8|43336.8|0
1643675190000|2022-02-01 00:26:30|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|43356.8|43336.8|0
1643675210000|2022-02-01 00:26:50|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|0
1643675280000|2022-02-01 00:28:00|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643675290000|2022-02-01 00:28:10|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|0
1643675360000|2022-02-01 00:29:20|43359.6|43339.6|43360.3|43340.3|43360.3|43340.3|43357.8|43337.8|0
1643675400000|2022-02-01 00:30:00|43359.6|43339.6|43358.6|43338.6|43360.3|43340.3|43355.3|43335.3|3
1643675410000|2022-02-01 00:30:10|||||||||1
1643675440000|2022-02-01 00:30:40|43357.8|43337.8|43357.1|43337.1|43357.8|43337.8|43357.1|43337.1|2
1643675450000|2022-02-01 00:30:50|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643675460000|2022-02-01 00:31:00|43357.1|43337.1|43355.3|43335.3|43357.1|43337.1|43355.3|43335.3|0
1643675470000|2022-02-01 00:31:10|43356.1|43336.1|43357.8|43337.8|43357.8|43337.8|43356.1|43336.1|0
1643675480000|2022-02-01 00:31:20|43357.1|43337.1|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|0
1643675490000|2022-02-01 00:31:30|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|43358.6|43338.6|0
1643675500000|2022-02-01 00:31:40|43357.8|43337.8|43355.3|43335.3|43357.8|43337.8|43355.3|43335.3|0
1643675510000|2022-02-01 00:31:50|43353.9|43333.9|43355.3|43335.3|43355.3|43335.3|43353.9|43333.9|0
1643675530000|2022-02-01 00:32:10|43354.6|43334.6|43352.8|43332.8|43354.6|43334.6|43350.3|43330.3|0
1643675540000|2022-02-01 00:32:20|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|43353.6|43333.6|2
1643675550000|2022-02-01 00:32:30|43352.8|43332.8|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|1
1643675560000|2022-02-01 00:32:40|43351.1|43331.1|43350.3|43330.3|43351.1|43331.1|43350.3|43330.3|1
1643675570000|2022-02-01 00:32:50|||||||||3
1643675610000|2022-02-01 00:33:30|||||||||2
1643675640000|2022-02-01 00:34:00|43349.6|43329.6|43347.8|43327.8|43349.6|43329.6|43347.8|43327.8|0
1643675670000|2022-02-01 00:34:30|43350.3|43330.3|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|0
1643675680000|2022-02-01 00:34:40|||||||||1
1643675690000|2022-02-01 00:34:50|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|1
1643675700000|2022-02-01 00:35:00|43352.8|43332.8|43354.6|43334.6|43354.6|43334.6|43352.8|43332.8|0
1643675730000|2022-02-01 00:35:30|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|43351.8|43331.8|0
1643675740000|2022-02-01 00:35:40|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|0
1643675750000|2022-02-01 00:35:50|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1643675840000|2022-02-01 00:37:20|43351.1|43331.1|43355.3|43335.3|43355.3|43335.3|43351.1|43331.1|0
1643675850000|2022-02-01 00:37:30|43349.6|43329.6|43350.3|43330.3|43350.3|43330.3|43349.6|43329.6|0
1643675910000|2022-02-01 00:38:30|43353.6|43333.6|43355.3|43335.3|43355.3|43335.3|43353.6|43333.6|1
1643675950000|2022-02-01 00:39:10|43356.1|43336.1|43357.8|43337.8|43357.8|43337.8|43356.1|43336.1|0
1643676000000|2022-02-01 00:40:00|43357.1|43337.1|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|0
1643676010000|2022-02-01 00:40:10|43357.1|43337.1|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|0
1643676030000|2022-02-01 00:40:30|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|2
1643676120000|2022-02-01 00:42:00|43357.8|43337.8|43360.3|43340.3|43360.3|43340.3|43357.8|43337.8|0
1643676130000|2022-02-01 00:42:10|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|43357.8|43337.8|0
1643676150000|2022-02-01 00:42:30|43355.3|43335.3|43352.8|43332.8|43355.3|43335.3|43352.8|43332.8|1
1643676180000|2022-02-01 00:43:00|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|43352.1|43332.1|0
1643676190000|2022-02-01 00:43:10|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|43350.3|43330.3|0
1643676200000|2022-02-01 00:43:20|43351.1|43331.1|43352.8|43332.8|43352.8|43332.8|43351.1|43331.1|0
1643676240000|2022-02-01 00:44:00|43350.3|43330.3|43352.8|43332.8|43352.8|43332.8|43350.3|43330.3|1
1643676270000|2022-02-01 00:44:30|43355.3|43335.3|43357.8|43337.8|43357.8|43337.8|43355.3|43335.3|2
1643676290000|2022-02-01 00:44:50|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|1
1643676300000|2022-02-01 00:45:00|43363.6|43343.6|43365.3|43345.3|43365.3|43345.3|43363.6|43343.6|2
1643676330000|2022-02-01 00:45:30|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|43366.8|43346.8|0
1643676340000|2022-02-01 00:45:40|43368.6|43348.6|43370.3|43350.3|43370.3|43350.3|43368.6|43348.6|0
1643676350000|2022-02-01 00:45:50|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|43368.6|43348.6|0
1643676360000|2022-02-01 00:46:00|43370.3|43350.3|43368.6|43348.6|43370.3|43350.3|43368.6|43348.6|0
1643676370000|2022-02-01 00:46:10|43370.3|43350.3|43370.3|43350.3|43370.3|43350.3|43368.6|43348.6|0
1643676380000|2022-02-01 00:46:20|||||||||1
1643676390000|2022-02-01 00:46:30|||||||||2
1643676420000|2022-02-01 00:47:00|43371.1|43351.1|43372.8|43352.8|43375.3|43355.3|43371.1|43351.1|0
1643676430000|2022-02-01 00:47:10|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|43375.3|43355.3|0
1643676450000|2022-02-01 00:47:30|43376.1|43356.1|43377.8|43357.8|43377.8|43357.8|43376.1|43356.1|2
1643676460000|2022-02-01 00:47:40|43379.3|43359.3|43388.6|43368.6|43390.3|43370.3|43379.3|43359.3|5
1643676480000|2022-02-01 00:48:00|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|0
1643676500000|2022-02-01 00:48:20|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|43388.6|43368.6|0
1643676520000|2022-02-01 00:48:40|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|0
1643676550000|2022-02-01 00:49:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1643676570000|2022-02-01 00:49:30|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1643676590000|2022-02-01 00:49:50|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1643676630000|2022-02-01 00:50:30|43387.1|43367.1|43392.8|43372.8|43392.8|43372.8|43387.1|43367.1|2
1643676680000|2022-02-01 00:51:20|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|0
1643676690000|2022-02-01 00:51:30|43396.8|43376.8|43396.1|43376.1|43398.6|43378.6|43396.1|43376.1|0
1643676700000|2022-02-01 00:51:40|43398.6|43378.6|43396.1|43376.1|43398.6|43378.6|43395.3|43375.3|0
1643676730000|2022-02-01 00:52:10|43395.3|43375.3|43397.1|43377.1|43397.1|43377.1|43395.3|43375.3|0
1643676740000|2022-02-01 00:52:20|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|1
1643676750000|2022-02-01 00:52:30|43398.6|43378.6|43400.3|43380.3|43400.3|43380.3|43398.6|43378.6|0
1643676760000|2022-02-01 00:52:40|43401.1|43381.1|43402.8|43382.8|43404.6|43384.6|43401.1|43381.1|6
1643676780000|2022-02-01 00:53:00|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|43398.6|43378.6|0
1643676840000|2022-02-01 00:54:00|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|43395.3|43375.3|1
1643676850000|2022-02-01 00:54:10|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|43394.6|43374.6|0
1643676860000|2022-02-01 00:54:20|43392.8|43372.8|43390.3|43370.3|43392.8|43372.8|43390.3|43370.3|1
1643676880000|2022-02-01 00:54:40|||||||||1
1643676890000|2022-02-01 00:54:50|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43385.3|43365.3|2
1643676900000|2022-02-01 00:55:00|43389.6|43369.6|43383.6|43363.6|43389.6|43369.6|43383.6|43363.6|2
1643676910000|2022-02-01 00:55:10|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|1
1643676940000|2022-02-01 00:55:40|43387.1|43367.1|43385.3|43365.3|43387.1|43367.1|43385.3|43365.3|0
1643676950000|2022-02-01 00:55:50|43386.1|43366.1|43390.3|43370.3|43390.3|43370.3|43386.1|43366.1|0
1643676970000|2022-02-01 00:56:10|43389.6|43369.6|43390.3|43370.3|43390.3|43370.3|43387.8|43367.8|0
1643677010000|2022-02-01 00:56:50|||||||||1
1643677020000|2022-02-01 00:57:00|43392.8|43372.8|43390.3|43370.3|43395.3|43375.3|43390.3|43370.3|1
1643677030000|2022-02-01 00:57:10|43391.1|43371.1|43395.3|43375.3|43395.3|43375.3|43391.1|43371.1|2
1643677040000|2022-02-01 00:57:20|43398.6|43378.6|43400.3|43380.3|43400.3|43380.3|43398.6|43378.6|10
1643677070000|2022-02-01 00:57:50|||||||||1
1643677080000|2022-02-01 00:58:00|43401.1|43381.1|43402.8|43382.8|43402.8|43382.8|43401.1|43381.1|2
1643677090000|2022-02-01 00:58:10|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|1
1643677110000|2022-02-01 00:58:30|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|0
1643677120000|2022-02-01 00:58:40|43400.3|43380.3|43402.8|43382.8|43402.8|43382.8|43400.3|43380.3|0
1643677130000|2022-02-01 00:58:50|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|1
1643677140000|2022-02-01 00:59:00|43407.8|43387.8|43407.1|43387.1|43407.8|43387.8|43405.3|43385.3|2
1643677150000|2022-02-01 00:59:10|43405.3|43385.3|43407.8|43387.8|43407.8|43387.8|43405.3|43385.3|2
1643677180000|2022-02-01 00:59:40|43408.6|43388.6|43407.8|43387.8|43408.6|43388.6|43407.8|43387.8|2
1643677190000|2022-02-01 00:59:50|43408.6|43388.6|43410.3|43390.3|43410.3|43390.3|43408.6|43388.6|0
1643677200000|2022-02-01 01:00:00|43405.3|43385.3|43410.3|43390.3|43410.3|43390.3|43405.3|43385.3|6
1643677210000|2022-02-01 01:00:10|43407.8|43387.8|43400.3|43380.3|43407.8|43387.8|43400.3|43380.3|5
1643677250000|2022-02-01 01:00:50|43402.1|43382.1|43410.3|43390.3|43413.6|43393.6|43400.3|43380.3|7
1643677260000|2022-02-01 01:01:00|43409.6|43389.6|43405.3|43385.3|43409.6|43389.6|43405.3|43385.3|0
1643677270000|2022-02-01 01:01:10|43403.6|43383.6|43392.1|43372.1|43403.6|43383.6|43389.6|43369.6|5
1643677280000|2022-02-01 01:01:20|43391.4|43371.4|43389.6|43369.6|43391.4|43371.4|43389.6|43369.6|0
1643677290000|2022-02-01 01:01:30|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|43387.8|43367.8|4
1643677300000|2022-02-01 01:01:40|43390.3|43370.3|43395.3|43375.3|43395.3|43375.3|43390.3|43370.3|3
1643677320000|2022-02-01 01:02:00|43396.1|43376.1|43395.3|43375.3|43396.1|43376.1|43395.3|43375.3|3
1643677340000|2022-02-01 01:02:20|43394.6|43374.6|43392.8|43372.8|43394.6|43374.6|43392.8|43372.8|0
1643677350000|2022-02-01 01:02:30|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|43390.3|43370.3|2
1643677380000|2022-02-01 01:03:00|43385.3|43365.3|43382.1|43362.1|43385.3|43365.3|43382.1|43362.1|1
1643677390000|2022-02-01 01:03:10|43382.8|43362.8|43384.6|43364.6|43384.6|43364.6|43382.8|43362.8|1
1643677400000|2022-02-01 01:03:20|43382.8|43362.8|43385.3|43365.3|43385.3|43365.3|43382.8|43362.8|2
1643677410000|2022-02-01 01:03:30|43383.6|43363.6|43384.6|43364.6|43384.6|43364.6|43382.1|43362.1|2
1643677420000|2022-02-01 01:03:40|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|1
1643677440000|2022-02-01 01:04:00|43381.4|43361.4|43379.6|43359.6|43381.4|43361.4|43379.6|43359.6|0
1643677450000|2022-02-01 01:04:10|43380.3|43360.3|43379.6|43359.6|43382.1|43362.1|43379.6|43359.6|1
1643677460000|2022-02-01 01:04:20|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|43382.1|43362.1|0
1643677470000|2022-02-01 01:04:30|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|43383.6|43363.6|7
1643677480000|2022-02-01 01:04:40|43386.1|43366.1|43386.8|43366.8|43386.8|43366.8|43386.1|43366.1|0
1643677490000|2022-02-01 01:04:50|43391.1|43371.1|43397.1|43377.1|43397.1|43377.1|43391.1|43371.1|0
1643677500000|2022-02-01 01:05:00|43397.8|43377.8|43397.8|43377.8|43397.8|43377.8|43397.1|43377.1|2
1643677510000|2022-02-01 01:05:10|43397.1|43377.1|43395.3|43375.3|43397.1|43377.1|43395.3|43375.3|1
1643677530000|2022-02-01 01:05:30|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|43392.1|43372.1|1
1643677570000|2022-02-01 01:06:10|43389.6|43369.6|43385.3|43365.3|43389.6|43369.6|43385.3|43365.3|0
1643677580000|2022-02-01 01:06:20|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|43387.1|43367.1|0
1643677600000|2022-02-01 01:06:40|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|6
1643677640000|2022-02-01 01:07:20|||||||||1
1643677650000|2022-02-01 01:07:30|||||||||2
1643677690000|2022-02-01 01:08:10|||||||||1
1643677700000|2022-02-01 01:08:20|43382.8|43362.8|43379.6|43359.6|43382.8|43362.8|43379.6|43359.6|2
1643677710000|2022-02-01 01:08:30|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|0
1643677730000|2022-02-01 01:08:50|43375.7|43355.7|43373.9|43353.9|43375.7|43355.7|43373.9|43353.9|1
1643677740000|2022-02-01 01:09:00|43370.3|43350.3|43367.1|43347.1|43370.3|43350.3|43367.1|43347.1|3
1643677750000|2022-02-01 01:09:10|43366.4|43346.4|43362.8|43342.8|43366.4|43346.4|43362.8|43342.8|1
1643677780000|2022-02-01 01:09:40|43362.1|43342.1|43357.8|43337.8|43362.1|43342.1|43357.8|43337.8|2
1643677810000|2022-02-01 01:10:10|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|43360.3|43340.3|1
1643677820000|2022-02-01 01:10:20|||||||||2
1643677830000|2022-02-01 01:10:30|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|43366.1|43346.1|3
1643677840000|2022-02-01 01:10:40|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|43367.8|43347.8|0
1643677850000|2022-02-01 01:10:50|43375.3|43355.3|43382.1|43362.1|43382.1|43362.1|43375.3|43355.3|4
1643677860000|2022-02-01 01:11:00|||||||||2
1643677870000|2022-02-01 01:11:10|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|43382.8|43362.8|0
1643677890000|2022-02-01 01:11:30|||||||||1
1643677900000|2022-02-01 01:11:40|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|43385.3|43365.3|0
1643677930000|2022-02-01 01:12:10|||||||||2
1643677940000|2022-02-01 01:12:20|43387.8|43367.8|43377.8|43357.8|43387.8|43367.8|43377.8|43357.8|4
1643677980000|2022-02-01 01:13:00|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|43380.3|43360.3|2
1643678000000|2022-02-01 01:13:20|43387.1|43367.1|43389.6|43369.6|43389.6|43369.6|43387.1|43367.1|2
1643678040000|2022-02-01 01:14:00|43399.6|43379.6|43410.3|43390.3|43410.3|43390.3|43399.6|43379.6|1
1643678060000|2022-02-01 01:14:20|43412.8|43392.8|43415.3|43395.3|43415.3|43395.3|43412.8|43392.8|0
1643678080000|2022-02-01 01:14:40|43414.6|43394.6|43412.8|43392.8|43414.6|43394.6|43412.8|43392.8|0
1643678100000|2022-02-01 01:15:00|43410.3|43390.3|43424.6|43404.6|43425.3|43405.3|43410.3|43390.3|5
1643678110000|2022-02-01 01:15:10|43425.3|43405.3|43422.8|43402.8|43425.3|43405.3|43422.8|43402.8|4
1643678130000|2022-02-01 01:15:30|43423.6|43403.6|43425.3|43405.3|43425.3|43405.3|43423.6|43403.6|2
1643678140000|2022-02-01 01:15:40|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43425.3|43405.3|0
1643678150000|2022-02-01 01:15:50|43426.4|43406.4|43425.3|43405.3|43426.4|43406.4|43425.3|43405.3|1
1643678160000|2022-02-01 01:16:00|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|0
1643678180000|2022-02-01 01:16:20|43425.3|43405.3|43425.3|43405.3|43427.1|43407.1|43425.3|43405.3|1
1643678190000|2022-02-01 01:16:30|43427.1|43407.1|43425.3|43405.3|43427.1|43407.1|43425.3|43405.3|0
1643678200000|2022-02-01 01:16:40|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|0
1643678210000|2022-02-01 01:16:50|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|43422.8|43402.8|0
1643678230000|2022-02-01 01:17:10|43424.6|43404.6|43427.8|43407.8|43427.8|43407.8|43424.6|43404.6|6
1643678240000|2022-02-01 01:17:20|43427.1|43407.1|43425.3|43405.3|43427.1|43407.1|43425.3|43405.3|0
1643678250000|2022-02-01 01:17:30|43427.1|43407.1|43420.3|43400.3|43427.1|43407.1|43420.3|43400.3|4
1643678320000|2022-02-01 01:18:40|43417.8|43397.8|43412.8|43392.8|43417.8|43397.8|43412.8|43392.8|1
1643678330000|2022-02-01 01:18:50|43410.3|43390.3|43407.8|43387.8|43410.3|43390.3|43407.8|43387.8|3
1643678340000|2022-02-01 01:19:00|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|43405.3|43385.3|0
1643678350000|2022-02-01 01:19:10|||||||||4
1643678360000|2022-02-01 01:19:20|43407.8|43387.8|43409.6|43389.6|43409.6|43389.6|43407.8|43387.8|0
1643678370000|2022-02-01 01:19:30|43411.4|43391.4|43412.8|43392.8|43412.8|43392.8|43411.4|43391.4|1
1643678380000|2022-02-01 01:19:40|||||||||1
1643678390000|2022-02-01 01:19:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|1
1643678400000|2022-02-01 01:20:00|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|43415.3|43395.3|0
1643678410000|2022-02-01 01:20:10|43417.1|43397.1|43418.6|43398.6|43418.6|43398.6|43415.3|43395.3|0
1643678420000|2022-02-01 01:20:20|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|43420.3|43400.3|0
1643678430000|2022-02-01 01:20:30|||||||||2
1643678440000|2022-02-01 01:20:40|43417.8|43397.8|43413.6|43393.6|43417.8|43397.8|43413.6|43393.6|1
1643678450000|2022-02-01 01:20:50|43412.8|43392.8|43404.6|43384.6|43412.8|43392.8|43402.8|43382.8|1
1643678460000|2022-02-01 01:21:00|43405.3|43385.3|43413.6|43393.6|43413.6|43393.6|43405.3|43385.3|13
1643678470000|2022-02-01 01:21:10|43416.1|43396.1|43410.3|43390.3|43416.1|43396.1|43410.3|43390.3|7
1643678480000|2022-02-01 01:21:20|43411.1|43391.1|43411.8|43391.8|43411.8|43391.8|43411.1|43391.1|11
1643678490000|2022-02-01 01:21:30|43411.1|43391.1|43408.6|43388.6|43411.1|43391.1|43408.6|43388.6|4
1643678500000|2022-02-01 01:21:40|43407.8|43387.8|43406.1|43386.1|43407.8|43387.8|43406.1|43386.1|2
1643678510000|2022-02-01 01:21:50|43405.3|43385.3|43402.8|43382.8|43405.3|43385.3|43402.8|43382.8|3
1643678520000|2022-02-01 01:22:00|43403.6|43383.6|43407.1|43387.1|43407.1|43387.1|43403.6|43383.6|1
1643678550000|2022-02-01 01:22:30|43409.6|43389.6|43407.1|43387.1|43409.6|43389.6|43407.1|43387.1|0
1643678560000|2022-02-01 01:22:40|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|43409.6|43389.6|0
1643678570000|2022-02-01 01:22:50|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|43407.1|43387.1|0
1643678580000|2022-02-01 01:23:00|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|3
1643678590000|2022-02-01 01:23:10|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|43402.8|43382.8|0
1643678600000|2022-02-01 01:23:20|43401.1|43381.1|43402.1|43382.1|43402.1|43382.1|43401.1|43381.1|4
1643678610000|2022-02-01 01:23:30|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|43400.3|43380.3|0
1643678650000|2022-02-01 01:24:10|||||||||1
1643678690000|2022-02-01 01:24:50|||||||||1
1643678700000|2022-02-01 01:25:00|43399.6|43379.6|43400.3|43380.3|43400.3|43380.3|43399.6|43379.6|1
1643678710000|2022-02-01 01:25:10|43401.1|43381.1|43402.1|43382.1|43402.1|43382.1|43400.3|43380.3|2
1643678720000|2022-02-01 01:25:20|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|43407.8|43387.8|11
1643678730000|2022-02-01 01:25:30|43408.6|43388.6|43410.3|43390.3|43410.3|43390.3|43408.6|43388.6|0
1643678750000|2022-02-01 01:25:50|43412.1|43392.1|43417.8|43397.8|43417.8|43397.8|43412.1|43392.1|1
1643678760000|2022-02-01 01:26:00|43417.1|43397.1|43417.8|43397.8|43417.8|43397.8|43417.1|43397.1|3
1643678770000|2022-02-01 01:26:10|||||||||5
1643678800000|2022-02-01 01:26:40|||||||||6
1643678810000|2022-02-01 01:26:50|43416.4|43396.4|43403.6|43383.6|43416.4|43396.4|43403.6|43383.6|17
1643678820000|2022-02-01 01:27:00|43401.8|43381.8|43400.3|43380.3|43401.8|43381.8|43400.3|43380.3|0
1643678830000|2022-02-01 01:27:10|43397.8|43377.8|43382.8|43362.8|43397.8|43377.8|43382.8|43362.8|7
1643678840000|2022-02-01 01:27:20|43382.1|43362.1|43375.3|43355.3|43382.1|43362.1|43375.3|43355.3|2
1643678850000|2022-02-01 01:27:30|43376.1|43356.1|43375.3|43355.3|43377.8|43357.8|43375.3|43355.3|0
1643678860000|2022-02-01 01:27:40|43374.6|43354.6|43372.8|43352.8|43374.6|43354.6|43372.8|43352.8|0
1643678890000|2022-02-01 01:28:10|||||||||3
1643678900000|2022-02-01 01:28:20|43371.1|43351.1|43367.8|43347.8|43371.1|43351.1|43367.8|43347.8|6
1643678910000|2022-02-01 01:28:30|||||||||2
1643678920000|2022-02-01 01:28:40|43367.1|43347.1|43361.1|43341.1|43367.1|43347.1|43361.1|43341.1|1
1643678930000|2022-02-01 01:28:50|43362.8|43342.8|43365.3|43345.3|43365.3|43345.3|43362.8|43342.8|3
1643678940000|2022-02-01 01:29:00|43366.1|43346.1|43365.3|43345.3|43367.8|43347.8|43365.3|43345.3|2
1643678950000|2022-02-01 01:29:10|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|43362.8|43342.8|1
1643678960000|2022-02-01 01:29:20|43361.1|43341.1|43357.8|43337.8|43361.1|43341.1|43357.8|43337.8|4
1643678970000|2022-02-01 01:29:30|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|43357.1|43337.1|2
1643678980000|2022-02-01 01:29:40|43352.8|43332.8|43345.3|43325.3|43352.8|43332.8|43345.3|43325.3|5
1643678990000|2022-02-01 01:29:50|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|43344.6|43324.6|3
1643679000000|2022-02-01 01:30:00|43342.8|43322.8|43338.6|43318.6|43342.8|43322.8|43337.8|43317.8|3
1643679010000|2022-02-01 01:30:10|43341.1|43321.1|43340.3|43320.3|43342.8|43322.8|43340.3|43320.3|1
1643679030000|2022-02-01 01:30:30|43337.8|43317.8|43340.3|43320.3|43340.3|43320.3|43337.8|43317.8|2
1643679040000|2022-02-01 01:30:40|43339.6|43319.6|43327.8|43307.8|43339.6|43319.6|43327.8|43307.8|6
1643679050000|2022-02-01 01:30:50|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|2
1643679060000|2022-02-01 01:31:00|43327.8|43307.8|43322.8|43302.8|43327.8|43307.8|43322.8|43302.8|1
1643679070000|2022-02-01 01:31:10|43312.1|43292.1|43302.8|43282.8|43312.1|43292.1|43302.8|43282.8|7
1643679080000|2022-02-01 01:31:20|43300.3|43280.3|43290.3|43270.3|43300.3|43280.3|43290.3|43270.3|12
1643679090000|2022-02-01 01:31:30|43292.8|43272.8|43301.1|43281.1|43301.1|43281.1|43292.8|43272.8|7
1643679110000|2022-02-01 01:31:50|43300.3|43280.3|43302.8|43282.8|43302.8|43282.8|43300.3|43280.3|2
1643679120000|2022-02-01 01:32:00|43305.3|43285.3|43307.1|43287.1|43307.1|43287.1|43305.3|43285.3|3
1643679130000|2022-02-01 01:32:10|43307.8|43287.8|43308.6|43288.6|43308.6|43288.6|43307.8|43287.8|2
1643679140000|2022-02-01 01:32:20|43310.3|43290.3|43315.3|43295.3|43315.3|43295.3|43310.3|43290.3|1
1643679150000|2022-02-01 01:32:30|43317.8|43297.8|43320.3|43300.3|43320.3|43300.3|43317.8|43297.8|2
1643679200000|2022-02-01 01:33:20|43317.8|43297.8|43315.3|43295.3|43317.8|43297.8|43315.3|43295.3|6
1643679210000|2022-02-01 01:33:30|||||||||6
1643679220000|2022-02-01 01:33:40|43317.1|43297.1|43317.8|43297.8|43317.8|43297.8|43317.1|43297.1|3
1643679240000|2022-02-01 01:34:00|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|43324.6|43304.6|3
1643679250000|2022-02-01 01:34:10|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|43325.3|43305.3|4
1643679270000|2022-02-01 01:34:30|43324.6|43304.6|43325.3|43305.3|43325.3|43305.3|43322.8|43302.8|0
1643679290000|2022-02-01 01:34:50|43326.1|43306.1|43327.8|43307.8|43327.8|43307.8|43326.1|43306.1|0
1643679320000|2022-02-01 01:35:20|43326.1|43306.1|43325.3|43305.3|43326.1|43306.1|43325.3|43305.3|3
1643679330000|2022-02-01 01:35:30|43322.8|43302.8|43315.3|43295.3|43322.8|43302.8|43315.3|43295.3|0
1643679370000|2022-02-01 01:36:10|43317.1|43297.1|43317.8|43297.8|43317.8|43297.8|43317.1|43297.1|1
1643679380000|2022-02-01 01:36:20|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|0
1643679390000|2022-02-01 01:36:30|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|43317.8|43297.8|1
1643679400000|2022-02-01 01:36:40|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|43315.3|43295.3|0
1643679410000|2022-02-01 01:36:50|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|43307.8|43287.8|4
1643679420000|2022-02-01 01:37:00|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43300.3|43280.3|2
1643679430000|2022-02-01 01:37:10|43303.6|43283.6|43305.3|43285.3|43305.3|43285.3|43303.6|43283.6|2
1643679440000|2022-02-01 01:37:20|43304.6|43284.6|43300.3|43280.3|43304.6|43284.6|43300.3|43280.3|1
1643679450000|2022-02-01 01:37:30|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|2
1643679460000|2022-02-01 01:37:40|43295.3|43275.3|43292.8|43272.8|43295.3|43275.3|43292.8|43272.8|1
1643679490000|2022-02-01 01:38:10|||||||||1
1643679500000|2022-02-01 01:38:20|43292.1|43272.1|43293.6|43273.6|43293.6|43273.6|43290.3|43270.3|5
1643679510000|2022-02-01 01:38:30|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|43295.3|43275.3|0
1643679530000|2022-02-01 01:38:50|||||||||1
1643679540000|2022-02-01 01:39:00|43293.6|43273.6|43290.3|43270.3|43293.6|43273.6|43290.3|43270.3|2
1643679550000|2022-02-01 01:39:10|||||||||2
1643679560000|2022-02-01 01:39:20|43292.8|43272.8|43295.3|43275.3|43295.3|43275.3|43292.8|43272.8|0
1643679570000|2022-02-01 01:39:30|43293.6|43273.6|43302.8|43282.8|43302.8|43282.8|43293.6|43273.6|9
1643679580000|2022-02-01 01:39:40|||||||||1
1643679590000|2022-02-01 01:39:50|43305.3|43285.3|43306.8|43286.8|43307.8|43287.8|43305.3|43285.3|1
1643679600000|2022-02-01 01:40:00|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43305.3|43285.3|0
1643679630000|2022-02-01 01:40:30|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|43311.1|43291.1|0
1643679640000|2022-02-01 01:40:40|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|43308.6|43288.6|1
1643679650000|2022-02-01 01:40:50|43307.8|43287.8|43310.3|43290.3|43310.3|43290.3|43307.8|43287.8|2
1643679690000|2022-02-01 01:41:30|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|43305.3|43285.3|5
1643679710000|2022-02-01 01:41:50|||||||||1
1643679720000|2022-02-01 01:42:00|43302.8|43282.8|43295.3|43275.3|43302.8|43282.8|43295.3|43275.3|0
1643679730000|2022-02-01 01:42:10|43287.8|43267.8|43282.8|43262.8|43287.8|43267.8|43282.8|43262.8|6
1643679740000|2022-02-01 01:42:20|43280.3|43260.3|43282.8|43262.8|43282.8|43262.8|43280.3|43260.3|1
1643679750000|2022-02-01 01:42:30|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|1
1643679780000|2022-02-01 01:43:00|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|4
1643679790000|2022-02-01 01:43:10|43277.1|43257.1|43272.8|43252.8|43277.1|43257.1|43272.8|43252.8|3
1643679810000|2022-02-01 01:43:30|43270.3|43250.3|43272.8|43252.8|43272.8|43252.8|43270.3|43250.3|4
1643679820000|2022-02-01 01:43:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1643679830000|2022-02-01 01:43:50|43272.8|43252.8|43270.3|43250.3|43272.8|43252.8|43270.3|43250.3|7
1643679840000|2022-02-01 01:44:00|43269.6|43249.6|43257.1|43237.1|43269.6|43249.6|43257.1|43237.1|10
1643679870000|2022-02-01 01:44:30|43256.4|43236.4|43257.1|43237.1|43257.1|43237.1|43256.4|43236.4|1
1643679880000|2022-02-01 01:44:40|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|43257.8|43237.8|4
1643679900000|2022-02-01 01:45:00|||||||||3
1643679910000|2022-02-01 01:45:10|||||||||2
1643679930000|2022-02-01 01:45:30|||||||||1
1643679950000|2022-02-01 01:45:50|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|2
1643679960000|2022-02-01 01:46:00|43259.6|43239.6|43258.6|43238.6|43260.3|43240.3|43257.8|43237.8|1
1643679970000|2022-02-01 01:46:10|43260.3|43240.3|43257.8|43237.8|43260.3|43240.3|43257.8|43237.8|2
1643679980000|2022-02-01 01:46:20|43254.6|43234.6|43242.8|43222.8|43254.6|43234.6|43242.8|43222.8|4
1643679990000|2022-02-01 01:46:30|43240.3|43220.3|43237.8|43217.8|43240.3|43220.3|43237.8|43217.8|0
1643680000000|2022-02-01 01:46:40|43235.3|43215.3|43230.3|43210.3|43235.3|43215.3|43230.3|43210.3|6
1643680010000|2022-02-01 01:46:50|||||||||3
1643680020000|2022-02-01 01:47:00|||||||||2
1643680030000|2022-02-01 01:47:10|43229.6|43209.6|43227.8|43207.8|43229.6|43209.6|43227.8|43207.8|0
1643680040000|2022-02-01 01:47:20|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|1
1643680060000|2022-02-01 01:47:40|||||||||3
1643680070000|2022-02-01 01:47:50|43231.1|43211.1|43235.3|43215.3|43235.3|43215.3|43231.1|43211.1|1
1643680090000|2022-02-01 01:48:10|||||||||1
1643680100000|2022-02-01 01:48:20|43237.8|43217.8|43240.3|43220.3|43240.3|43220.3|43237.8|43217.8|1
1643680110000|2022-02-01 01:48:30|||||||||1
1643680130000|2022-02-01 01:48:50|43241.1|43221.1|43242.8|43222.8|43242.8|43222.8|43241.1|43221.1|1
1643680140000|2022-02-01 01:49:00|||||||||2
1643680150000|2022-02-01 01:49:10|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|0
1643680160000|2022-02-01 01:49:20|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|2
1643680180000|2022-02-01 01:49:40|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|0
1643680190000|2022-02-01 01:49:50|||||||||2
1643680200000|2022-02-01 01:50:00|||||||||2
1643680210000|2022-02-01 01:50:10|43244.6|43224.6|43242.8|43222.8|43244.6|43224.6|43242.8|43222.8|1
1643680220000|2022-02-01 01:50:20|43237.8|43217.8|43231.1|43211.1|43237.8|43217.8|43231.1|43211.1|1
1643680230000|2022-02-01 01:50:30|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|0
1643680250000|2022-02-01 01:50:50|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|1
1643680260000|2022-02-01 01:51:00|43225.3|43205.3|43217.8|43197.8|43225.3|43205.3|43217.8|43197.8|13
1643680270000|2022-02-01 01:51:10|43215.3|43195.3|43211.1|43191.1|43215.3|43195.3|43211.1|43191.1|5
1643680280000|2022-02-01 01:51:20|43212.8|43192.8|43207.8|43187.8|43212.8|43192.8|43207.8|43187.8|2
1643680290000|2022-02-01 01:51:30|43202.8|43182.8|43199.6|43179.6|43202.8|43182.8|43199.6|43179.6|4
1643680300000|2022-02-01 01:51:40|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|43200.3|43180.3|5
1643680310000|2022-02-01 01:51:50|43199.6|43179.6|43199.6|43179.6|43202.8|43182.8|43199.6|43179.6|5
1643680320000|2022-02-01 01:52:00|43203.6|43183.6|43202.8|43182.8|43203.6|43183.6|43202.8|43182.8|6
1643680330000|2022-02-01 01:52:10|43201.1|43181.1|43205.3|43185.3|43205.3|43185.3|43201.1|43181.1|0
1643680360000|2022-02-01 01:52:40|43202.8|43182.8|43205.3|43185.3|43205.3|43185.3|43202.8|43182.8|2
1643680370000|2022-02-01 01:52:50|43206.1|43186.1|43205.3|43185.3|43207.8|43187.8|43205.3|43185.3|0
1643680390000|2022-02-01 01:53:10|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|9
1643680400000|2022-02-01 01:53:20|43203.6|43183.6|43210.3|43190.3|43210.3|43190.3|43203.6|43183.6|2
1643680410000|2022-02-01 01:53:30|43212.1|43192.1|43208.6|43188.6|43212.1|43192.1|43208.6|43188.6|0
1643680460000|2022-02-01 01:54:20|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|43207.8|43187.8|0
1643680470000|2022-02-01 01:54:30|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|1
1643680490000|2022-02-01 01:54:50|43202.1|43182.1|43195.3|43175.3|43202.1|43182.1|43195.3|43175.3|2
1643680500000|2022-02-01 01:55:00|43192.8|43172.8|43189.6|43169.6|43192.8|43172.8|43189.6|43169.6|4
1643680510000|2022-02-01 01:55:10|43187.8|43167.8|43189.6|43169.6|43190.3|43170.3|43187.8|43167.8|0
1643680520000|2022-02-01 01:55:20|43185.3|43165.3|43180.3|43160.3|43185.3|43165.3|43180.3|43160.3|3
1643680540000|2022-02-01 01:55:40|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|43177.8|43157.8|5
1643680550000|2022-02-01 01:55:50|43178.6|43158.6|43180.3|43160.3|43180.3|43160.3|43178.6|43158.6|3
1643680560000|2022-02-01 01:56:00|43182.1|43162.1|43190.3|43170.3|43190.3|43170.3|43182.1|43162.1|4
1643680570000|2022-02-01 01:56:10|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|43192.8|43172.8|1
1643680580000|2022-02-01 01:56:20|43192.1|43172.1|43192.8|43172.8|43192.8|43172.8|43190.3|43170.3|1
1643680600000|2022-02-01 01:56:40|43192.1|43172.1|43202.8|43182.8|43202.8|43182.8|43190.3|43170.3|10
1643680610000|2022-02-01 01:56:50|||||||||2
1643680620000|2022-02-01 01:57:00|43202.1|43182.1|43200.3|43180.3|43202.1|43182.1|43200.3|43180.3|1
1643680630000|2022-02-01 01:57:10|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|43202.8|43182.8|0
1643680650000|2022-02-01 01:57:30|43200.3|43180.3|43206.1|43186.1|43206.1|43186.1|43200.3|43180.3|6
1643680670000|2022-02-01 01:57:50|43209.6|43189.6|43207.8|43187.8|43209.6|43189.6|43207.8|43187.8|1
1643680680000|2022-02-01 01:58:00|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|43212.8|43192.8|1
1643680690000|2022-02-01 01:58:10|43210.3|43190.3|43208.6|43188.6|43210.3|43190.3|43208.6|43188.6|4
1643680720000|2022-02-01 01:58:40|||||||||1
1643680740000|2022-02-01 01:59:00|43209.3|43189.3|43212.8|43192.8|43212.8|43192.8|43209.3|43189.3|5
1643680750000|2022-02-01 01:59:10|43211.1|43191.1|43210.3|43190.3|43211.1|43191.1|43210.3|43190.3|0
1643680760000|2022-02-01 01:59:20|43208.6|43188.6|43213.6|43193.6|43213.6|43193.6|43208.6|43188.6|3
1643680770000|2022-02-01 01:59:30|43212.1|43192.1|43210.3|43190.3|43213.6|43193.6|43210.3|43190.3|0
1643680780000|2022-02-01 01:59:40|43213.6|43193.6|43213.6|43193.6|43213.6|43193.6|43210.3|43190.3|0
1643680790000|2022-02-01 01:59:50|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|0
1643680800000|2022-02-01 02:00:00|43216.1|43196.1|43223.6|43203.6|43223.6|43203.6|43216.1|43196.1|0
1643680810000|2022-02-01 02:00:10|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|4
1643680820000|2022-02-01 02:00:20|43222.1|43202.1|43220.3|43200.3|43222.1|43202.1|43220.3|43200.3|5
1643680840000|2022-02-01 02:00:40|||||||||2
1643680850000|2022-02-01 02:00:50|43219.6|43199.6|43215.3|43195.3|43219.6|43199.6|43215.3|43195.3|8
1643680880000|2022-02-01 02:01:20|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|43214.6|43194.6|0
1643680890000|2022-02-01 02:01:30|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|43215.3|43195.3|6
1643680910000|2022-02-01 02:01:50|43218.6|43198.6|43222.8|43202.8|43222.8|43202.8|43218.6|43198.6|6
1643680920000|2022-02-01 02:02:00|43225.3|43205.3|43228.6|43208.6|43228.6|43208.6|43225.3|43205.3|2
1643680930000|2022-02-01 02:02:10|43237.8|43217.8|43242.8|43222.8|43245.3|43225.3|43237.8|43217.8|5
1643680940000|2022-02-01 02:02:20|43245.3|43225.3|43248.6|43228.6|43248.6|43228.6|43242.8|43222.8|6
1643680950000|2022-02-01 02:02:30|43247.8|43227.8|43245.3|43225.3|43247.8|43227.8|43245.3|43225.3|0
1643680970000|2022-02-01 02:02:50|||||||||2
1643680990000|2022-02-01 02:03:10|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|1
1643681000000|2022-02-01 02:03:20|43242.8|43222.8|43240.3|43220.3|43242.8|43222.8|43240.3|43220.3|0
1643681030000|2022-02-01 02:03:50|43237.8|43217.8|43235.3|43215.3|43237.8|43217.8|43235.3|43215.3|3
1643681040000|2022-02-01 02:04:00|43234.6|43214.6|43232.8|43212.8|43234.6|43214.6|43232.8|43212.8|0
1643681050000|2022-02-01 02:04:10|43232.1|43212.1|43230.3|43210.3|43232.1|43212.1|43230.3|43210.3|0
1643681060000|2022-02-01 02:04:20|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|43232.8|43212.8|1
1643681070000|2022-02-01 02:04:30|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|43227.8|43207.8|1
1643681080000|2022-02-01 02:04:40|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|1
1643681090000|2022-02-01 02:04:50|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|43232.1|43212.1|0
1643681100000|2022-02-01 02:05:00|43230.3|43210.3|43232.1|43212.1|43232.1|43212.1|43230.3|43210.3|1
1643681140000|2022-02-01 02:05:40|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|43230.3|43210.3|0
1643681150000|2022-02-01 02:05:50|43228.6|43208.6|43227.8|43207.8|43228.6|43208.6|43227.8|43207.8|1
1643681180000|2022-02-01 02:06:20|43227.1|43207.1|43225.3|43205.3|43227.1|43207.1|43225.3|43205.3|0
1643681190000|2022-02-01 02:06:30|||||||||2
1643681200000|2022-02-01 02:06:40|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|43222.8|43202.8|1
1643681210000|2022-02-01 02:06:50|43220.3|43200.3|43220.3|43200.3|43225.3|43205.3|43220.3|43200.3|0
1643681220000|2022-02-01 02:07:00|43221.1|43201.1|43225.3|43205.3|43225.3|43205.3|43221.1|43201.1|0
1643681230000|2022-02-01 02:07:10|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|0
1643681240000|2022-02-01 02:07:20|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1643681280000|2022-02-01 02:08:00|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|0
1643681290000|2022-02-01 02:08:10|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1643681300000|2022-02-01 02:08:20|43218.6|43198.6|43218.6|43198.6|43220.3|43200.3|43218.6|43198.6|0
1643681310000|2022-02-01 02:08:30|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1643681320000|2022-02-01 02:08:40|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|43218.6|43198.6|0
1643681330000|2022-02-01 02:08:50|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|43220.3|43200.3|0
1643681340000|2022-02-01 02:09:00|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|43222.1|43202.1|3
1643681360000|2022-02-01 02:09:20|43222.8|43202.8|43225.3|43205.3|43225.3|43205.3|43222.8|43202.8|3
1643681380000|2022-02-01 02:09:40|43226.1|43206.1|43227.8|43207.8|43227.8|43207.8|43226.1|43206.1|0
1643681390000|2022-02-01 02:09:50|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|3
1643681400000|2022-02-01 02:10:00|43230.3|43210.3|43232.8|43212.8|43232.8|43212.8|43230.3|43210.3|1
1643681420000|2022-02-01 02:10:20|43233.6|43213.6|43237.1|43217.1|43237.1|43217.1|43233.6|43213.6|0
1643681440000|2022-02-01 02:10:40|43240.3|43220.3|43245.3|43225.3|43245.3|43225.3|43240.3|43220.3|2
1643681450000|2022-02-01 02:10:50|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|43247.8|43227.8|2
1643681460000|2022-02-01 02:11:00|||||||||2
1643681480000|2022-02-01 02:11:20|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|0
1643681490000|2022-02-01 02:11:30|||||||||4
1643681500000|2022-02-01 02:11:40|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|43252.8|43232.8|4
1643681530000|2022-02-01 02:12:10|||||||||2
1643681550000|2022-02-01 02:12:30|||||||||8
1643681560000|2022-02-01 02:12:40|||||||||4
1643681570000|2022-02-01 02:12:50|||||||||17
1643681580000|2022-02-01 02:13:00|||||||||12
1643681590000|2022-02-01 02:13:10|43250.3|43230.3|43247.8|43227.8|43250.3|43230.3|43247.8|43227.8|18
1643681600000|2022-02-01 02:13:20|||||||||4
1643681610000|2022-02-01 02:13:30|43247.1|43227.1|43244.6|43224.6|43247.1|43227.1|43244.6|43224.6|1
1643681620000|2022-02-01 02:13:40|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|2
1643681630000|2022-02-01 02:13:50|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|43240.3|43220.3|0
1643681640000|2022-02-01 02:14:00|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|43242.8|43222.8|0
1643681670000|2022-02-01 02:14:30|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|43245.3|43225.3|3
1643681680000|2022-02-01 02:14:40|43246.1|43226.1|43248.6|43228.6|43248.6|43228.6|43246.1|43226.1|0
1643681690000|2022-02-01 02:14:50|43251.1|43231.1|43270.3|43250.3|43270.3|43250.3|43251.1|43231.1|9
1643681710000|2022-02-01 02:15:10|43275.3|43255.3|43282.8|43262.8|43282.8|43262.8|43275.3|43255.3|6
1643681720000|2022-02-01 02:15:20|43285.3|43265.3|43280.3|43260.3|43285.3|43265.3|43280.3|43260.3|10
1643681780000|2022-02-01 02:16:20|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|1
1643681800000|2022-02-01 02:16:40|43270.3|43250.3|43262.8|43242.8|43270.3|43250.3|43262.8|43242.8|5
1643681810000|2022-02-01 02:16:50|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|43260.3|43240.3|3
1643681870000|2022-02-01 02:17:50|43259.6|43239.6|43247.8|43227.8|43259.6|43239.6|43247.8|43227.8|7
1643681880000|2022-02-01 02:18:00|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|43250.3|43230.3|3
1643681920000|2022-02-01 02:18:40|43252.8|43232.8|43260.3|43240.3|43260.3|43240.3|43252.8|43232.8|4
1643681940000|2022-02-01 02:19:00|43261.1|43241.1|43280.3|43260.3|43280.3|43260.3|43261.1|43241.1|5
1643681950000|2022-02-01 02:19:10|43290.3|43270.3|43285.3|43265.3|43290.3|43270.3|43285.3|43265.3|5
1643681970000|2022-02-01 02:19:30|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|2
1643681980000|2022-02-01 02:19:40|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|1
1643681990000|2022-02-01 02:19:50|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|1
1643682020000|2022-02-01 02:20:20|43278.6|43258.6|43275.3|43255.3|43278.6|43258.6|43275.3|43255.3|1
1643682040000|2022-02-01 02:20:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1643682050000|2022-02-01 02:20:50|43269.6|43249.6|43270.3|43250.3|43270.3|43250.3|43265.3|43245.3|1
1643682060000|2022-02-01 02:21:00|43267.8|43247.8|43270.3|43250.3|43270.3|43250.3|43267.8|43247.8|1
1643682080000|2022-02-01 02:21:20|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|43273.6|43253.6|6
1643682100000|2022-02-01 02:21:40|||||||||1
1643682110000|2022-02-01 02:21:50|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1643682120000|2022-02-01 02:22:00|||||||||2
1643682130000|2022-02-01 02:22:10|43269.6|43249.6|43267.8|43247.8|43269.6|43249.6|43267.8|43247.8|0
1643682150000|2022-02-01 02:22:30|43270.3|43250.3|43269.6|43249.6|43270.3|43250.3|43269.6|43249.6|1
1643682160000|2022-02-01 02:22:40|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1643682170000|2022-02-01 02:22:50|||||||||1
1643682180000|2022-02-01 02:23:00|43272.8|43252.8|43272.8|43252.8|43272.8|43252.8|43270.3|43250.3|0
1643682210000|2022-02-01 02:23:30|43273.6|43253.6|43275.3|43255.3|43275.3|43255.3|43273.6|43253.6|2
1643682220000|2022-02-01 02:23:40|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1643682240000|2022-02-01 02:24:00|43280.3|43260.3|43277.8|43257.8|43280.3|43260.3|43277.8|43257.8|0
1643682250000|2022-02-01 02:24:10|43277.1|43257.1|43275.3|43255.3|43277.1|43257.1|43275.3|43255.3|0
1643682260000|2022-02-01 02:24:20|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|43270.3|43250.3|1
1643682290000|2022-02-01 02:24:50|43272.8|43252.8|43270.3|43250.3|43272.8|43252.8|43270.3|43250.3|0
1643682330000|2022-02-01 02:25:30|43268.6|43248.6|43267.8|43247.8|43268.6|43248.6|43267.8|43247.8|1
1643682340000|2022-02-01 02:25:40|43267.1|43247.1|43267.8|43247.8|43267.8|43247.8|43265.3|43245.3|3
1643682360000|2022-02-01 02:26:00|43268.6|43248.6|43271.1|43251.1|43271.1|43251.1|43268.6|43248.6|1
1643682370000|2022-02-01 02:26:10|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|0
1643682380000|2022-02-01 02:26:20|||||||||1
1643682390000|2022-02-01 02:26:30|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|43276.1|43256.1|0
1643682420000|2022-02-01 02:27:00|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|0
1643682430000|2022-02-01 02:27:10|43278.9|43258.9|43282.8|43262.8|43282.8|43262.8|43278.9|43258.9|4
1643682450000|2022-02-01 02:27:30|43284.6|43264.6|43285.3|43265.3|43285.3|43265.3|43284.6|43264.6|0
1643682460000|2022-02-01 02:27:40|43283.6|43263.6|43281.1|43261.1|43283.6|43263.6|43281.1|43261.1|0
1643682480000|2022-02-01 02:28:00|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|1
1643682490000|2022-02-01 02:28:10|43286.1|43266.1|43285.3|43265.3|43286.1|43266.1|43285.3|43265.3|2
1643682520000|2022-02-01 02:28:40|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|1
1643682530000|2022-02-01 02:28:50|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|0
1643682550000|2022-02-01 02:29:10|43284.6|43264.6|43282.8|43262.8|43284.6|43264.6|43282.8|43262.8|0
1643682560000|2022-02-01 02:29:20|43283.6|43263.6|43285.3|43265.3|43286.1|43266.1|43283.6|43263.6|1
1643682570000|2022-02-01 02:29:30|43287.1|43267.1|43287.8|43267.8|43287.8|43267.8|43287.1|43267.1|0
1643682580000|2022-02-01 02:29:40|43287.1|43267.1|43285.3|43265.3|43287.8|43267.8|43285.3|43265.3|1
1643682600000|2022-02-01 02:30:00|43287.1|43267.1|43285.3|43265.3|43287.1|43267.1|43284.6|43264.6|3
1643682630000|2022-02-01 02:30:30|43284.6|43264.6|43282.8|43262.8|43284.6|43264.6|43282.8|43262.8|0
1643682660000|2022-02-01 02:31:00|||||||||1
1643682720000|2022-02-01 02:32:00|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|1
1643682730000|2022-02-01 02:32:10|||||||||2
1643682740000|2022-02-01 02:32:20|43279.6|43259.6|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|1
1643682750000|2022-02-01 02:32:30|43277.8|43257.8|43277.1|43257.1|43280.3|43260.3|43277.1|43257.1|0
1643682760000|2022-02-01 02:32:40|43275.3|43255.3|43276.1|43256.1|43276.1|43256.1|43275.3|43255.3|4
1643682780000|2022-02-01 02:33:00|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|43277.8|43257.8|0
1643682810000|2022-02-01 02:33:30|43280.3|43260.3|43281.1|43261.1|43281.1|43261.1|43280.3|43260.3|3
1643682820000|2022-02-01 02:33:40|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|43282.8|43262.8|0
1643682830000|2022-02-01 02:33:50|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|43285.3|43265.3|1
1643682840000|2022-02-01 02:34:00|43287.8|43267.8|43285.3|43265.3|43287.8|43267.8|43285.3|43265.3|1
1643682860000|2022-02-01 02:34:20|43286.1|43266.1|43287.8|43267.8|43287.8|43267.8|43286.1|43266.1|0
1643682920000|2022-02-01 02:35:20|43288.6|43268.6|43290.3|43270.3|43290.3|43270.3|43288.6|43268.6|0
1643682950000|2022-02-01 02:35:50|43289.6|43269.6|43287.8|43267.8|43289.6|43269.6|43287.8|43267.8|0
1643682990000|2022-02-01 02:36:30|43287.1|43267.1|43282.1|43262.1|43287.1|43267.1|43282.1|43262.1|2
1643683000000|2022-02-01 02:36:40|43281.4|43261.4|43275.3|43255.3|43281.4|43261.4|43275.3|43255.3|0
1643683010000|2022-02-01 02:36:50|43272.8|43252.8|43267.8|43247.8|43272.8|43252.8|43267.8|43247.8|2
1643683020000|2022-02-01 02:37:00|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|43275.3|43255.3|2
1643683040000|2022-02-01 02:37:20|||||||||2
1643683070000|2022-02-01 02:37:50|43277.8|43257.8|43280.3|43260.3|43280.3|43260.3|43277.8|43257.8|0
1643683090000|2022-02-01 02:38:10|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|43282.1|43262.1|0
1643683120000|2022-02-01 02:38:40|43280.3|43260.3|43282.1|43262.1|43282.1|43262.1|43280.3|43260.3|0
1643683130000|2022-02-01 02:38:50|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|43280.3|43260.3|0
1643683140000|2022-02-01 02:39:00|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|0
1643683150000|2022-02-01 02:39:10|43282.1|43262.1|43286.4|43266.4|43286.4|43266.4|43282.1|43262.1|3
1643683160000|2022-02-01 02:39:20|43290.4|43270.4|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|2
1643683170000|2022-02-01 02:39:30|43297.9|43277.9|43302.1|43282.1|43302.1|43282.1|43297.9|43277.9|1
1643683180000|2022-02-01 02:39:40|43305.4|43285.4|43305.4|43285.4|43307.1|43287.1|43305.4|43285.4|9
1643683200000|2022-02-01 02:40:00|43307.1|43287.1|43307.9|43287.9|43307.9|43287.9|43305.4|43285.4|1
1643683220000|2022-02-01 02:40:20|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|0
1643683240000|2022-02-01 02:40:40|||||||||3
1643683250000|2022-02-01 02:40:50|43312.1|43292.1|43310.4|43290.4|43312.1|43292.1|43310.4|43290.4|3
1643683260000|2022-02-01 02:41:00|43307.9|43287.9|43300.4|43280.4|43307.9|43287.9|43300.4|43280.4|3
1643683270000|2022-02-01 02:41:10|43297.9|43277.9|43295.4|43275.4|43297.9|43277.9|43295.4|43275.4|2
1643683290000|2022-02-01 02:41:30|43292.1|43272.1|43286.1|43266.1|43292.1|43272.1|43286.1|43266.1|0
1643683300000|2022-02-01 02:41:40|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|0
1643683330000|2022-02-01 02:42:10|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|1
1643683340000|2022-02-01 02:42:20|43284.6|43264.6|43282.9|43262.9|43284.6|43264.6|43282.9|43262.9|0
1643683370000|2022-02-01 02:42:50|||||||||1
1643683400000|2022-02-01 02:43:20|43282.1|43262.1|43279.6|43259.6|43282.1|43262.1|43279.6|43259.6|0
1643683410000|2022-02-01 02:43:30|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|4
1643683450000|2022-02-01 02:44:10|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43282.9|43262.9|1
1643683460000|2022-02-01 02:44:20|43286.1|43266.1|43290.4|43270.4|43290.4|43270.4|43286.1|43266.1|0
1643683490000|2022-02-01 02:44:50|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|0
1643683500000|2022-02-01 02:45:00|43288.6|43268.6|43295.4|43275.4|43295.4|43275.4|43288.6|43268.6|3
1643683510000|2022-02-01 02:45:10|||||||||1
1643683520000|2022-02-01 02:45:20|||||||||1
1643683560000|2022-02-01 02:46:00|43296.1|43276.1|43298.6|43278.6|43298.6|43278.6|43296.1|43276.1|0
1643683580000|2022-02-01 02:46:20|43297.9|43277.9|43298.6|43278.6|43298.6|43278.6|43295.4|43275.4|0
1643683590000|2022-02-01 02:46:30|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|0
1643683610000|2022-02-01 02:46:50|||||||||2
1643683670000|2022-02-01 02:47:50|43297.9|43277.9|43300.4|43280.4|43300.4|43280.4|43297.9|43277.9|0
1643683680000|2022-02-01 02:48:00|||||||||3
1643683700000|2022-02-01 02:48:20|43299.6|43279.6|43300.4|43280.4|43300.4|43280.4|43297.9|43277.9|1
1643683710000|2022-02-01 02:48:30|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|0
1643683730000|2022-02-01 02:48:50|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|1
1643683740000|2022-02-01 02:49:00|||||||||1
1643683760000|2022-02-01 02:49:20|43296.4|43276.4|43295.4|43275.4|43296.4|43276.4|43294.6|43274.6|1
1643683770000|2022-02-01 02:49:30|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|0
1643683790000|2022-02-01 02:49:50|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|4
1643683800000|2022-02-01 02:50:00|43303.6|43283.6|43305.4|43285.4|43309.6|43289.6|43303.6|43283.6|9
1643683830000|2022-02-01 02:50:30|43304.6|43284.6|43302.9|43282.9|43304.6|43284.6|43302.9|43282.9|0
1643683850000|2022-02-01 02:50:50|43302.1|43282.1|43302.9|43282.9|43302.9|43282.9|43302.1|43282.1|0
1643683860000|2022-02-01 02:51:00|43300.4|43280.4|43302.9|43282.9|43302.9|43282.9|43300.4|43280.4|0
1643683880000|2022-02-01 02:51:20|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43298.6|43278.6|1
1643683890000|2022-02-01 02:51:30|43299.6|43279.6|43297.9|43277.9|43299.6|43279.6|43297.9|43277.9|0
1643683900000|2022-02-01 02:51:40|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|43297.1|43277.1|1
1643683910000|2022-02-01 02:51:50|43297.9|43277.9|43292.9|43272.9|43297.9|43277.9|43292.9|43272.9|4
1643683930000|2022-02-01 02:52:10|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|43287.1|43267.1|8
1643683970000|2022-02-01 02:52:50|43279.6|43259.6|43282.1|43262.1|43282.1|43262.1|43278.9|43258.9|10
1643683990000|2022-02-01 02:53:10|43282.9|43262.9|43285.4|43265.4|43285.4|43265.4|43282.9|43262.9|0
1643684050000|2022-02-01 02:54:10|43284.6|43264.6|43277.9|43257.9|43284.6|43264.6|43277.9|43257.9|1
1643684060000|2022-02-01 02:54:20|43277.1|43257.1|43272.9|43252.9|43277.1|43257.1|43272.9|43252.9|0
1643684070000|2022-02-01 02:54:30|43271.4|43251.4|43266.4|43246.4|43271.4|43251.4|43266.4|43246.4|4
1643684080000|2022-02-01 02:54:40|43264.6|43244.6|43262.1|43242.1|43264.6|43244.6|43262.1|43242.1|3
1643684100000|2022-02-01 02:55:00|43257.9|43237.9|43257.1|43237.1|43257.9|43237.9|43257.1|43237.1|1
1643684130000|2022-02-01 02:55:30|43256.4|43236.4|43255.4|43235.4|43256.4|43236.4|43254.6|43234.6|3
1643684140000|2022-02-01 02:55:40|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|43252.9|43232.9|1
1643684150000|2022-02-01 02:55:50|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|1
1643684180000|2022-02-01 02:56:20|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|0
1643684200000|2022-02-01 02:56:40|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|0
1643684210000|2022-02-01 02:56:50|43254.6|43234.6|43257.1|43237.1|43257.1|43237.1|43252.9|43232.9|1
1643684220000|2022-02-01 02:57:00|43257.9|43237.9|43260.4|43240.4|43260.4|43240.4|43257.9|43237.9|6
1643684240000|2022-02-01 02:57:20|||||||||1
1643684250000|2022-02-01 02:57:30|43258.6|43238.6|43257.9|43237.9|43258.6|43238.6|43257.9|43237.9|1
1643684260000|2022-02-01 02:57:40|43255.4|43235.4|43252.9|43232.9|43255.4|43235.4|43252.9|43232.9|2
1643684280000|2022-02-01 02:58:00|43254.6|43234.6|43255.4|43235.4|43255.4|43235.4|43254.6|43234.6|3
1643684290000|2022-02-01 02:58:10|43257.9|43237.9|43255.4|43235.4|43257.9|43237.9|43255.4|43235.4|1
1643684320000|2022-02-01 02:58:40|43254.6|43234.6|43252.9|43232.9|43254.6|43234.6|43252.9|43232.9|1
1643684330000|2022-02-01 02:58:50|43252.1|43232.1|43245.4|43225.4|43252.1|43232.1|43245.4|43225.4|1
1643684340000|2022-02-01 02:59:00|43247.1|43227.1|43247.9|43227.9|43247.9|43227.9|43247.1|43227.1|1
1643684370000|2022-02-01 02:59:30|43247.1|43227.1|43245.4|43225.4|43247.1|43227.1|43245.4|43225.4|0
1643684390000|2022-02-01 02:59:50|43242.9|43222.9|43244.6|43224.6|43244.6|43224.6|43242.9|43222.9|6
1643684400000|2022-02-01 03:00:00|43242.9|43222.9|43245.4|43225.4|43245.4|43225.4|43242.9|43222.9|2
1643684410000|2022-02-01 03:00:10|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|0
1643684440000|2022-02-01 03:00:40|43240.4|43220.4|43237.9|43217.9|43240.4|43220.4|43237.9|43217.9|5
1643684450000|2022-02-01 03:00:50|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|6
1643684460000|2022-02-01 03:01:00|||||||||2
1643684470000|2022-02-01 03:01:10|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|43237.9|43217.9|3
1643684500000|2022-02-01 03:01:40|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|43237.1|43217.1|1
1643684520000|2022-02-01 03:02:00|43238.6|43218.6|43237.9|43217.9|43238.6|43218.6|43237.9|43217.9|2
1643684530000|2022-02-01 03:02:10|43233.6|43213.6|43232.9|43212.9|43233.6|43213.6|43232.9|43212.9|4
1643684540000|2022-02-01 03:02:20|43232.1|43212.1|43230.4|43210.4|43232.1|43212.1|43230.4|43210.4|0
1643684550000|2022-02-01 03:02:30|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|43222.9|43202.9|7
1643684580000|2022-02-01 03:03:00|43223.6|43203.6|43225.4|43205.4|43225.4|43205.4|43222.1|43202.1|8
1643684640000|2022-02-01 03:04:00|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|43226.1|43206.1|2
1643684650000|2022-02-01 03:04:10|43227.9|43207.9|43225.4|43205.4|43227.9|43207.9|43225.4|43205.4|0
1643684670000|2022-02-01 03:04:30|||||||||1
1643684700000|2022-02-01 03:05:00|43227.9|43207.9|43227.1|43207.1|43227.9|43207.9|43227.1|43207.1|3
1643684710000|2022-02-01 03:05:10|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|43225.4|43205.4|0
1643684730000|2022-02-01 03:05:30|43227.9|43207.9|43227.9|43207.9|43227.9|43207.9|43225.4|43205.4|0
1643684740000|2022-02-01 03:05:40|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|1
1643684750000|2022-02-01 03:05:50|43232.9|43212.9|43235.4|43215.4|43235.4|43215.4|43232.9|43212.9|1
1643684760000|2022-02-01 03:06:00|||||||||2
1643684790000|2022-02-01 03:06:30|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|43233.6|43213.6|1
1643684800000|2022-02-01 03:06:40|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|1
1643684810000|2022-02-01 03:06:50|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|1
1643684820000|2022-02-01 03:07:00|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|1
1643684830000|2022-02-01 03:07:10|43235.4|43215.4|43234.6|43214.6|43235.4|43215.4|43234.6|43214.6|0
1643684840000|2022-02-01 03:07:20|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|43232.9|43212.9|0
1643684870000|2022-02-01 03:07:50|||||||||1
1643684880000|2022-02-01 03:08:00|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|2
1643684910000|2022-02-01 03:08:30|43234.6|43214.6|43235.4|43215.4|43235.4|43215.4|43234.6|43214.6|1
1643684920000|2022-02-01 03:08:40|||||||||1
1643684930000|2022-02-01 03:08:50|43236.1|43216.1|43240.4|43220.4|43240.4|43220.4|43236.1|43216.1|2
1643684950000|2022-02-01 03:09:10|43242.9|43222.9|43247.9|43227.9|43247.9|43227.9|43242.9|43222.9|1
1643684970000|2022-02-01 03:09:30|43247.1|43227.1|43247.9|43227.9|43247.9|43227.9|43245.4|43225.4|2
1643684980000|2022-02-01 03:09:40|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|2
1643684990000|2022-02-01 03:09:50|||||||||2
1643685000000|2022-02-01 03:10:00|||||||||1
1643685010000|2022-02-01 03:10:10|||||||||2
1643685020000|2022-02-01 03:10:20|||||||||1
1643685060000|2022-02-01 03:11:00|43240.4|43220.4|43235.4|43215.4|43240.4|43220.4|43235.4|43215.4|3
1643685070000|2022-02-01 03:11:10|43234.6|43214.6|43232.9|43212.9|43234.6|43214.6|43232.9|43212.9|0
1643685080000|2022-02-01 03:11:20|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|3
1643685090000|2022-02-01 03:11:30|43229.6|43209.6|43227.9|43207.9|43229.6|43209.6|43227.9|43207.9|1
1643685120000|2022-02-01 03:12:00|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|43228.6|43208.6|5
1643685130000|2022-02-01 03:12:10|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|0
1643685150000|2022-02-01 03:12:30|43237.9|43217.9|43240.4|43220.4|43240.4|43220.4|43237.9|43217.9|0
1643685160000|2022-02-01 03:12:40|43242.1|43222.1|43245.4|43225.4|43245.4|43225.4|43242.1|43222.1|1
1643685170000|2022-02-01 03:12:50|43242.9|43222.9|43245.4|43225.4|43245.4|43225.4|43242.9|43222.9|2
1643685180000|2022-02-01 03:13:00|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|0
1643685190000|2022-02-01 03:13:10|43240.4|43220.4|43239.6|43219.6|43240.4|43220.4|43239.6|43219.6|5
1643685200000|2022-02-01 03:13:20|||||||||1
1643685210000|2022-02-01 03:13:30|43236.4|43216.4|43230.4|43210.4|43236.4|43216.4|43230.4|43210.4|0
1643685220000|2022-02-01 03:13:40|||||||||1
1643685250000|2022-02-01 03:14:10|||||||||1
1643685260000|2022-02-01 03:14:20|43229.6|43209.6|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|0
1643685270000|2022-02-01 03:14:30|43227.9|43207.9|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|0
1643685290000|2022-02-01 03:14:50|||||||||1
1643685300000|2022-02-01 03:15:00|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|2
1643685350000|2022-02-01 03:15:50|||||||||1
1643685360000|2022-02-01 03:16:00|43237.9|43217.9|43242.9|43222.9|43242.9|43222.9|43237.9|43217.9|5
1643685370000|2022-02-01 03:16:10|||||||||1
1643685450000|2022-02-01 03:17:30|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|1
1643685500000|2022-02-01 03:18:20|||||||||2
1643685510000|2022-02-01 03:18:30|43250.4|43230.4|43250.4|43230.4|43250.4|43230.4|43250.4|43230.4|0
1643685630000|2022-02-01 03:20:30|43252.1|43232.1|43275.4|43255.4|43275.4|43255.4|43252.1|43232.1|5
1643685640000|2022-02-01 03:20:40|43272.9|43252.9|43265.4|43245.4|43272.9|43252.9|43265.4|43245.4|3
1643685660000|2022-02-01 03:21:00|43267.1|43247.1|43270.4|43250.4|43270.4|43250.4|43265.4|43245.4|2
1643685670000|2022-02-01 03:21:10|43271.1|43251.1|43275.4|43255.4|43275.4|43255.4|43271.1|43251.1|0
1643685680000|2022-02-01 03:21:20|||||||||3
1643685690000|2022-02-01 03:21:30|43274.6|43254.6|43272.9|43252.9|43274.6|43254.6|43272.9|43252.9|0
1643685710000|2022-02-01 03:21:50|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|1
1643685720000|2022-02-01 03:22:00|43278.6|43258.6|43282.9|43262.9|43282.9|43262.9|43278.6|43258.6|8
1643685730000|2022-02-01 03:22:10|43285.4|43265.4|43287.1|43267.1|43287.9|43267.9|43285.4|43265.4|7
1643685740000|2022-02-01 03:22:20|43285.4|43265.4|43290.4|43270.4|43290.4|43270.4|43285.4|43265.4|0
1643685750000|2022-02-01 03:22:30|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|43292.1|43272.1|4
1643685760000|2022-02-01 03:22:40|43290.4|43270.4|43290.4|43270.4|43292.9|43272.9|43290.4|43270.4|1
1643685790000|2022-02-01 03:23:10|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|0
1643685800000|2022-02-01 03:23:20|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|43290.4|43270.4|0
1643685820000|2022-02-01 03:23:40|43287.9|43267.9|43290.4|43270.4|43290.4|43270.4|43287.9|43267.9|0
1643685830000|2022-02-01 03:23:50|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|1
1643685840000|2022-02-01 03:24:00|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|0
1643685870000|2022-02-01 03:24:30|43282.1|43262.1|43275.4|43255.4|43282.1|43262.1|43275.4|43255.4|1
1643685880000|2022-02-01 03:24:40|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|5
1643685900000|2022-02-01 03:25:00|43283.6|43263.6|43285.4|43265.4|43285.4|43265.4|43283.6|43263.6|2
1643685910000|2022-02-01 03:25:10|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|8
1643685930000|2022-02-01 03:25:30|43294.6|43274.6|43292.9|43272.9|43294.6|43274.6|43292.9|43272.9|1
1643685950000|2022-02-01 03:25:50|43291.1|43271.1|43290.4|43270.4|43291.1|43271.1|43290.4|43270.4|1
1643685960000|2022-02-01 03:26:00|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|43295.4|43275.4|1
1643685980000|2022-02-01 03:26:20|||||||||5
1643686020000|2022-02-01 03:27:00|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|1
1643686030000|2022-02-01 03:27:10|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|0
1643686080000|2022-02-01 03:28:00|43301.1|43281.1|43311.1|43291.1|43311.1|43291.1|43301.1|43281.1|11
1643686090000|2022-02-01 03:28:10|43310.4|43290.4|43302.9|43282.9|43312.9|43292.9|43302.9|43282.9|8
1643686100000|2022-02-01 03:28:20|43300.4|43280.4|43297.9|43277.9|43302.9|43282.9|43297.9|43277.9|0
1643686110000|2022-02-01 03:28:30|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|0
1643686120000|2022-02-01 03:28:40|43299.6|43279.6|43295.4|43275.4|43300.4|43280.4|43295.4|43275.4|0
1643686130000|2022-02-01 03:28:50|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43291.1|43271.1|0
1643686140000|2022-02-01 03:29:00|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|43287.9|43267.9|1
1643686150000|2022-02-01 03:29:10|43287.1|43267.1|43285.4|43265.4|43287.9|43267.9|43285.4|43265.4|0
1643686160000|2022-02-01 03:29:20|43287.9|43267.9|43295.4|43275.4|43295.4|43275.4|43282.9|43262.9|10
1643686170000|2022-02-01 03:29:30|43297.1|43277.1|43295.4|43275.4|43297.9|43277.9|43292.9|43272.9|1
1643686190000|2022-02-01 03:29:50|43296.1|43276.1|43300.4|43280.4|43300.4|43280.4|43296.1|43276.1|1
1643686200000|2022-02-01 03:30:00|43302.9|43282.9|43302.9|43282.9|43302.9|43282.9|43300.4|43280.4|10
1643686210000|2022-02-01 03:30:10|43302.1|43282.1|43300.4|43280.4|43305.4|43285.4|43300.4|43280.4|3
1643686220000|2022-02-01 03:30:20|43299.6|43279.6|43275.4|43255.4|43299.6|43279.6|43275.4|43255.4|7
1643686230000|2022-02-01 03:30:30|43274.6|43254.6|43272.1|43252.1|43280.4|43260.4|43270.4|43250.4|1
1643686240000|2022-02-01 03:30:40|43272.9|43252.9|43262.9|43242.9|43275.4|43255.4|43262.9|43242.9|6
1643686250000|2022-02-01 03:30:50|43260.4|43240.4|43255.4|43235.4|43262.9|43242.9|43255.4|43235.4|3
1643686260000|2022-02-01 03:31:00|43257.9|43237.9|43250.4|43230.4|43260.4|43240.4|43250.4|43230.4|3
1643686270000|2022-02-01 03:31:10|43245.4|43225.4|43225.4|43205.4|43245.4|43225.4|43225.4|43205.4|7
1643686280000|2022-02-01 03:31:20|43227.1|43207.1|43227.9|43207.9|43229.6|43209.6|43227.1|43207.1|1
1643686290000|2022-02-01 03:31:30|43229.6|43209.6|43230.4|43210.4|43235.4|43215.4|43227.1|43207.1|3
1643686300000|2022-02-01 03:31:40|43232.1|43212.1|43230.4|43210.4|43232.9|43212.9|43227.9|43207.9|2
1643686310000|2022-02-01 03:31:50|43233.6|43213.6|43235.4|43215.4|43238.6|43218.6|43230.4|43210.4|3
1643686320000|2022-02-01 03:32:00|43240.4|43220.4|43225.4|43205.4|43240.4|43220.4|43225.4|43205.4|5
1643686330000|2022-02-01 03:32:10|43224.6|43204.6|43219.6|43199.6|43225.4|43205.4|43219.6|43199.6|4
1643686340000|2022-02-01 03:32:20|43218.9|43198.9|43212.1|43192.1|43218.9|43198.9|43212.1|43192.1|3
1643686350000|2022-02-01 03:32:30|43210.4|43190.4|43215.4|43195.4|43217.1|43197.1|43210.4|43190.4|6
1643686360000|2022-02-01 03:32:40|||||||||1
1643686370000|2022-02-01 03:32:50|43214.6|43194.6|43209.6|43189.6|43214.6|43194.6|43207.9|43187.9|0
1643686380000|2022-02-01 03:33:00|43207.9|43187.9|43164.6|43144.6|43208.9|43188.9|43164.6|43144.6|15
1643686390000|2022-02-01 03:33:10|43165.4|43145.4|43167.9|43147.9|43170.4|43150.4|43165.4|43145.4|8
1643686400000|2022-02-01 03:33:20|43168.6|43148.6|43180.4|43160.4|43180.4|43160.4|43168.6|43148.6|4
1643686410000|2022-02-01 03:33:30|43179.6|43159.6|43180.4|43160.4|43180.4|43160.4|43175.4|43155.4|4
1643686420000|2022-02-01 03:33:40|43179.6|43159.6|43177.1|43157.1|43180.4|43160.4|43175.4|43155.4|0
1643686430000|2022-02-01 03:33:50|43175.4|43155.4|43180.4|43160.4|43180.4|43160.4|43175.4|43155.4|0
1643686440000|2022-02-01 03:34:00|43176.1|43156.1|43172.9|43152.9|43176.1|43156.1|43172.9|43152.9|3
1643686450000|2022-02-01 03:34:10|43170.4|43150.4|43172.9|43152.9|43172.9|43152.9|43170.4|43150.4|0
1643686460000|2022-02-01 03:34:20|43175.4|43155.4|43172.9|43152.9|43175.4|43155.4|43170.4|43150.4|1
1643686470000|2022-02-01 03:34:30|43170.4|43150.4|43171.1|43151.1|43175.4|43155.4|43170.4|43150.4|0
1643686480000|2022-02-01 03:34:40|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43172.9|43152.9|0
1643686490000|2022-02-01 03:34:50|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|43174.6|43154.6|0
1643686500000|2022-02-01 03:35:00|43172.9|43152.9|43175.4|43155.4|43175.4|43155.4|43170.4|43150.4|4
1643686510000|2022-02-01 03:35:10|43174.6|43154.6|43170.4|43150.4|43175.4|43155.4|43170.4|43150.4|2
1643686520000|2022-02-01 03:35:20|43171.1|43151.1|43172.9|43152.9|43173.6|43153.6|43170.4|43150.4|2
1643686530000|2022-02-01 03:35:30|43170.4|43150.4|43172.9|43152.9|43175.4|43155.4|43170.4|43150.4|2
1643686540000|2022-02-01 03:35:40|43170.4|43150.4|43170.4|43150.4|43172.9|43152.9|43168.6|43148.6|0
1643686550000|2022-02-01 03:35:50|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|2
1643686560000|2022-02-01 03:36:00|43165.4|43145.4|43130.4|43110.4|43165.4|43145.4|43127.1|43107.1|36
1643686570000|2022-02-01 03:36:10|43127.9|43107.9|43140.4|43120.4|43140.4|43120.4|43125.4|43105.4|11
1643686580000|2022-02-01 03:36:20|43135.4|43115.4|43145.4|43125.4|43145.4|43125.4|43135.4|43115.4|3
1643686590000|2022-02-01 03:36:30|43150.4|43130.4|43155.4|43135.4|43157.9|43137.9|43150.4|43130.4|3
1643686600000|2022-02-01 03:36:40|43156.1|43136.1|43165.4|43145.4|43165.4|43145.4|43156.1|43136.1|0
1643686610000|2022-02-01 03:36:50|43166.1|43146.1|43175.4|43155.4|43175.4|43155.4|43166.1|43146.1|5
1643686620000|2022-02-01 03:37:00|43180.4|43160.4|43167.9|43147.9|43187.9|43167.9|43167.9|43147.9|14
1643686630000|2022-02-01 03:37:10|43167.1|43147.1|43160.4|43140.4|43167.1|43147.1|43157.9|43137.9|6
1643686640000|2022-02-01 03:37:20|43161.1|43141.1|43162.9|43142.9|43162.9|43142.9|43161.1|43141.1|0
1643686650000|2022-02-01 03:37:30|43165.4|43145.4|43163.6|43143.6|43165.4|43145.4|43163.6|43143.6|0
1643686660000|2022-02-01 03:37:40|43165.4|43145.4|43165.4|43145.4|43165.4|43145.4|43160.4|43140.4|1
1643686670000|2022-02-01 03:37:50|43167.9|43147.9|43182.9|43162.9|43182.9|43162.9|43167.9|43147.9|3
1643686680000|2022-02-01 03:38:00|43185.4|43165.4|43181.1|43161.1|43185.4|43165.4|43181.1|43161.1|0
1643686690000|2022-02-01 03:38:10|43176.1|43156.1|43175.4|43155.4|43180.4|43160.4|43175.4|43155.4|0
1643686700000|2022-02-01 03:38:20|43177.9|43157.9|43175.4|43155.4|43177.9|43157.9|43175.4|43155.4|2
1643686710000|2022-02-01 03:38:30|43177.9|43157.9|43182.9|43162.9|43185.4|43165.4|43177.9|43157.9|1
1643686720000|2022-02-01 03:38:40|43180.4|43160.4|43180.4|43160.4|43182.9|43162.9|43180.4|43160.4|0
1643686730000|2022-02-01 03:38:50|43181.1|43161.1|43180.4|43160.4|43182.9|43162.9|43180.4|43160.4|5
1643686740000|2022-02-01 03:39:00|43176.1|43156.1|43170.4|43150.4|43176.1|43156.1|43170.4|43150.4|2
1643686750000|2022-02-01 03:39:10|43168.6|43148.6|43172.9|43152.9|43173.6|43153.6|43168.6|43148.6|0
1643686760000|2022-02-01 03:39:20|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|43173.6|43153.6|0
1643686770000|2022-02-01 03:39:30|43172.9|43152.9|43172.1|43152.1|43172.9|43152.9|43172.1|43152.1|0
1643686780000|2022-02-01 03:39:40|43171.4|43151.4|43172.1|43152.1|43172.1|43152.1|43169.6|43149.6|1
1643686790000|2022-02-01 03:39:50|43172.9|43152.9|43180.4|43160.4|43180.4|43160.4|43172.9|43152.9|0
1643686800000|2022-02-01 03:40:00|43179.6|43159.6|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|0
1643686810000|2022-02-01 03:40:10|43177.9|43157.9|43177.9|43157.9|43177.9|43157.9|43175.4|43155.4|0
1643686820000|2022-02-01 03:40:20|43177.1|43157.1|43175.4|43155.4|43177.1|43157.1|43175.4|43155.4|0
1643686830000|2022-02-01 03:40:30|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|43180.4|43160.4|0
1643686840000|2022-02-01 03:40:40|43179.6|43159.6|43175.4|43155.4|43179.6|43159.6|43175.4|43155.4|0
1643686870000|2022-02-01 03:41:10|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|0
1643686880000|2022-02-01 03:41:20|43170.4|43150.4|43172.9|43152.9|43172.9|43152.9|43170.4|43150.4|0
1643686890000|2022-02-01 03:41:30|43172.1|43152.1|43170.4|43150.4|43172.9|43152.9|43170.4|43150.4|2
1643686920000|2022-02-01 03:42:00|||||||||1
1643686930000|2022-02-01 03:42:10|43169.6|43149.6|43167.9|43147.9|43169.6|43149.6|43167.9|43147.9|0
1643686940000|2022-02-01 03:42:20|43167.1|43147.1|43165.4|43145.4|43167.1|43147.1|43165.4|43145.4|0
1643686950000|2022-02-01 03:42:30|43167.9|43147.9|43166.1|43146.1|43167.9|43147.9|43165.4|43145.4|0
1643686960000|2022-02-01 03:42:40|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|0
1643686970000|2022-02-01 03:42:50|43165.4|43145.4|43162.9|43142.9|43165.4|43145.4|43162.9|43142.9|4
1643686980000|2022-02-01 03:43:00|43157.9|43137.9|43150.4|43130.4|43157.9|43137.9|43147.9|43127.9|4
1643686990000|2022-02-01 03:43:10|43147.9|43127.9|43147.9|43127.9|43150.4|43130.4|43147.9|43127.9|0
1643687000000|2022-02-01 03:43:20|43148.6|43128.6|43145.4|43125.4|43148.6|43128.6|43145.4|43125.4|0
1643687010000|2022-02-01 03:43:30|43146.1|43126.1|43145.4|43125.4|43150.4|43130.4|43145.4|43125.4|1
1643687020000|2022-02-01 03:43:40|43146.1|43126.1|43150.4|43130.4|43150.4|43130.4|43146.1|43126.1|0
1643687030000|2022-02-01 03:43:50|43153.6|43133.6|43155.4|43135.4|43155.4|43135.4|43153.6|43133.6|1
1643687040000|2022-02-01 03:44:00|43152.9|43132.9|43157.9|43137.9|43157.9|43137.9|43152.9|43132.9|0
1643687050000|2022-02-01 03:44:10|43155.4|43135.4|43156.1|43136.1|43158.6|43138.6|43155.4|43135.4|1
1643687070000|2022-02-01 03:44:30|43157.9|43137.9|43154.6|43134.6|43157.9|43137.9|43154.6|43134.6|0
1643687080000|2022-02-01 03:44:40|43152.1|43132.1|43150.4|43130.4|43152.1|43132.1|43150.4|43130.4|1
1643687100000|2022-02-01 03:45:00|43152.9|43132.9|43157.1|43137.1|43157.1|43137.1|43152.9|43132.9|3
1643687110000|2022-02-01 03:45:10|43157.9|43137.9|43173.9|43153.9|43173.9|43153.9|43157.9|43137.9|5
1643687120000|2022-02-01 03:45:20|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1643687160000|2022-02-01 03:46:00|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|2
1643687170000|2022-02-01 03:46:10|43170.4|43150.4|43170.4|43150.4|43172.9|43152.9|43170.4|43150.4|1
1643687180000|2022-02-01 03:46:20|43171.1|43151.1|43170.4|43150.4|43175.4|43155.4|43170.4|43150.4|0
1643687190000|2022-02-01 03:46:30|43168.6|43148.6|43170.4|43150.4|43170.4|43150.4|43168.6|43148.6|1
1643687210000|2022-02-01 03:46:50|43168.6|43148.6|43168.6|43148.6|43170.4|43150.4|43168.6|43148.6|0
1643687220000|2022-02-01 03:47:00|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|0
1643687230000|2022-02-01 03:47:10|43168.6|43148.6|43165.4|43145.4|43170.4|43150.4|43165.4|43145.4|1
1643687240000|2022-02-01 03:47:20|43166.1|43146.1|43165.4|43145.4|43170.4|43150.4|43165.4|43145.4|0
1643687260000|2022-02-01 03:47:40|||||||||1
1643687270000|2022-02-01 03:47:50|43166.1|43146.1|43165.4|43145.4|43166.1|43146.1|43165.4|43145.4|0
1643687280000|2022-02-01 03:48:00|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|43167.9|43147.9|0
1643687290000|2022-02-01 03:48:10|||||||||2
1643687310000|2022-02-01 03:48:30|||||||||1
1643687320000|2022-02-01 03:48:40|43170.4|43150.4|43172.9|43152.9|43172.9|43152.9|43170.4|43150.4|0
1643687330000|2022-02-01 03:48:50|43171.1|43151.1|43170.4|43150.4|43171.1|43151.1|43170.4|43150.4|0
1643687340000|2022-02-01 03:49:00|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|0
1643687400000|2022-02-01 03:50:00|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43166.8|43146.8|1
1643687410000|2022-02-01 03:50:10|||||||||1
1643687440000|2022-02-01 03:50:40|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|43168.6|43148.6|0
1643687450000|2022-02-01 03:50:50|43170.4|43150.4|43172.9|43152.9|43172.9|43152.9|43170.4|43150.4|0
1643687510000|2022-02-01 03:51:50|43172.1|43152.1|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|1
1643687520000|2022-02-01 03:52:00|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|0
1643687530000|2022-02-01 03:52:10|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|43176.1|43156.1|1
1643687540000|2022-02-01 03:52:20|43177.9|43157.9|43180.4|43160.4|43180.4|43160.4|43177.9|43157.9|3
1643687550000|2022-02-01 03:52:30|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|43182.9|43162.9|4
1643687580000|2022-02-01 03:53:00|43186.4|43166.4|43187.9|43167.9|43187.9|43167.9|43186.4|43166.4|2
1643687590000|2022-02-01 03:53:10|43190.4|43170.4|43200.4|43180.4|43200.4|43180.4|43190.4|43170.4|4
1643687600000|2022-02-01 03:53:20|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|2
1643687610000|2022-02-01 03:53:30|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|0
1643687620000|2022-02-01 03:53:40|43197.9|43177.9|43200.4|43180.4|43200.4|43180.4|43195.4|43175.4|1
1643687630000|2022-02-01 03:53:50|43195.4|43175.4|43200.4|43180.4|43200.4|43180.4|43195.4|43175.4|1
1643687640000|2022-02-01 03:54:00|43197.9|43177.9|43200.4|43180.4|43200.4|43180.4|43197.9|43177.9|1
1643687650000|2022-02-01 03:54:10|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|43201.1|43181.1|0
1643687660000|2022-02-01 03:54:20|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|2
1643687700000|2022-02-01 03:55:00|43201.1|43181.1|43202.9|43182.9|43202.9|43182.9|43201.1|43181.1|0
1643687710000|2022-02-01 03:55:10|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|43197.9|43177.9|1
1643687720000|2022-02-01 03:55:20|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|0
1643687750000|2022-02-01 03:55:50|||||||||1
1643687770000|2022-02-01 03:56:10|43198.6|43178.6|43196.1|43176.1|43200.4|43180.4|43196.1|43176.1|0
1643687780000|2022-02-01 03:56:20|43197.9|43177.9|43198.6|43178.6|43198.6|43178.6|43197.9|43177.9|0
1643687790000|2022-02-01 03:56:30|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|43200.4|43180.4|1
1643687810000|2022-02-01 03:56:50|43198.6|43178.6|43200.4|43180.4|43200.4|43180.4|43198.6|43178.6|0
1643687830000|2022-02-01 03:57:10|43198.6|43178.6|43199.6|43179.6|43199.6|43179.6|43197.9|43177.9|2
1643687840000|2022-02-01 03:57:20|43198.9|43178.9|43197.9|43177.9|43199.6|43179.6|43195.4|43175.4|0
1643687850000|2022-02-01 03:57:30|43197.1|43177.1|43195.4|43175.4|43197.1|43177.1|43195.4|43175.4|5
1643687860000|2022-02-01 03:57:40|43190.4|43170.4|43195.4|43175.4|43195.4|43175.4|43190.4|43170.4|0
1643687870000|2022-02-01 03:57:50|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|43190.4|43170.4|0
1643687880000|2022-02-01 03:58:00|43187.1|43167.1|43190.4|43170.4|43190.4|43170.4|43187.1|43167.1|0
1643687890000|2022-02-01 03:58:10|43185.4|43165.4|43185.4|43165.4|43190.4|43170.4|43185.4|43165.4|2
1643687900000|2022-02-01 03:58:20|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|43184.6|43164.6|0
1643687940000|2022-02-01 03:59:00|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|1
1643687950000|2022-02-01 03:59:10|43190.4|43170.4|43192.9|43172.9|43195.4|43175.4|43190.4|43170.4|2
1643687960000|2022-02-01 03:59:20|43194.6|43174.6|43192.9|43172.9|43194.6|43174.6|43192.9|43172.9|0
1643687970000|2022-02-01 03:59:30|43191.1|43171.1|43190.4|43170.4|43191.1|43171.1|43189.6|43169.6|1
1643687990000|2022-02-01 03:59:50|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|43185.4|43165.4|2
1643688000000|2022-02-01 04:00:00|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43182.9|43162.9|6
1643688010000|2022-02-01 04:00:10|43187.1|43167.1|43185.4|43165.4|43187.1|43167.1|43185.4|43165.4|1
1643688020000|2022-02-01 04:00:20|43186.1|43166.1|43182.9|43162.9|43187.9|43167.9|43182.9|43162.9|0
1643688030000|2022-02-01 04:00:30|43183.6|43163.6|43182.9|43162.9|43184.6|43164.6|43182.9|43162.9|2
1643688050000|2022-02-01 04:00:50|43181.4|43161.4|43172.9|43152.9|43181.4|43161.4|43172.9|43152.9|6
1643688060000|2022-02-01 04:01:00|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|0
1643688070000|2022-02-01 04:01:10|||||||||2
1643688080000|2022-02-01 04:01:20|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|43170.4|43150.4|3
1643688090000|2022-02-01 04:01:30|43169.6|43149.6|43164.6|43144.6|43169.6|43149.6|43164.6|43144.6|0
1643688100000|2022-02-01 04:01:40|43163.9|43143.9|43157.1|43137.1|43163.9|43143.9|43156.4|43136.4|7
1643688110000|2022-02-01 04:01:50|43154.6|43134.6|43157.1|43137.1|43157.1|43137.1|43154.6|43134.6|0
1643688120000|2022-02-01 04:02:00|43154.6|43134.6|43157.1|43137.1|43157.1|43137.1|43154.6|43134.6|0
1643688130000|2022-02-01 04:02:10|43156.4|43136.4|43154.6|43134.6|43156.4|43136.4|43154.6|43134.6|0
1643688140000|2022-02-01 04:02:20|43157.1|43137.1|43153.9|43133.9|43157.1|43137.1|43153.9|43133.9|2
1643688150000|2022-02-01 04:02:30|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|43149.6|43129.6|1
1643688160000|2022-02-01 04:02:40|43152.1|43132.1|43150.4|43130.4|43152.9|43132.9|43150.4|43130.4|1
1643688180000|2022-02-01 04:03:00|43147.9|43127.9|43148.6|43128.6|43148.6|43128.6|43147.9|43127.9|0
1643688190000|2022-02-01 04:03:10|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1643688200000|2022-02-01 04:03:20|43152.9|43132.9|43156.1|43136.1|43156.1|43136.1|43152.9|43132.9|2
1643688210000|2022-02-01 04:03:30|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|43157.9|43137.9|1
1643688220000|2022-02-01 04:03:40|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|1
1643688230000|2022-02-01 04:03:50|43154.6|43134.6|43152.9|43132.9|43155.4|43135.4|43152.1|43132.1|0
1643688240000|2022-02-01 04:04:00|43152.1|43132.1|43153.6|43133.6|43155.4|43135.4|43152.1|43132.1|0
1643688250000|2022-02-01 04:04:10|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|0
1643688260000|2022-02-01 04:04:20|43153.6|43133.6|43152.1|43132.1|43153.6|43133.6|43152.1|43132.1|0
1643688270000|2022-02-01 04:04:30|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|2
1643688290000|2022-02-01 04:04:50|43152.9|43132.9|43152.1|43132.1|43152.9|43132.9|43152.1|43132.1|0
1643688300000|2022-02-01 04:05:00|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|43150.4|43130.4|0
1643688320000|2022-02-01 04:05:20|||||||||3
1643688330000|2022-02-01 04:05:30|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|43147.9|43127.9|0
1643688350000|2022-02-01 04:05:50|43150.4|43130.4|43155.4|43135.4|43155.4|43135.4|43150.4|43130.4|5
1643688360000|2022-02-01 04:06:00|43157.1|43137.1|43162.9|43142.9|43162.9|43142.9|43157.1|43137.1|8
1643688370000|2022-02-01 04:06:10|43166.8|43146.8|43170.4|43150.4|43170.4|43150.4|43166.8|43146.8|1
1643688390000|2022-02-01 04:06:30|43172.1|43152.1|43174.6|43154.6|43174.6|43154.6|43172.1|43152.1|0
1643688400000|2022-02-01 04:06:40|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|1
1643688410000|2022-02-01 04:06:50|43179.6|43159.6|43180.4|43160.4|43180.4|43160.4|43179.6|43159.6|0
1643688430000|2022-02-01 04:07:10|43179.6|43159.6|43177.1|43157.1|43179.6|43159.6|43177.1|43157.1|1
1643688440000|2022-02-01 04:07:20|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|43175.4|43155.4|0
1643688530000|2022-02-01 04:08:50|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|43172.1|43152.1|2
1643688560000|2022-02-01 04:09:20|43171.4|43151.4|43167.1|43147.1|43171.4|43151.4|43167.1|43147.1|1
1643688600000|2022-02-01 04:10:00|43164.6|43144.6|43167.1|43147.1|43167.1|43147.1|43164.6|43144.6|5
1643688610000|2022-02-01 04:10:10|43167.9|43147.9|43154.6|43134.6|43167.9|43147.9|43154.6|43134.6|5
1643688620000|2022-02-01 04:10:20|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|43155.4|43135.4|1
1643688630000|2022-02-01 04:10:30|43157.9|43137.9|43168.6|43148.6|43168.6|43148.6|43157.9|43137.9|3
1643688640000|2022-02-01 04:10:40|43169.3|43149.3|43169.3|43149.3|43171.1|43151.1|43168.6|43148.6|0
1643688650000|2022-02-01 04:10:50|43171.1|43151.1|43173.6|43153.6|43173.6|43153.6|43171.1|43151.1|5
1643688660000|2022-02-01 04:11:00|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|43172.9|43152.9|0
1643688690000|2022-02-01 04:11:30|43174.6|43154.6|43175.4|43155.4|43175.4|43155.4|43174.6|43154.6|1
1643688720000|2022-02-01 04:12:00|43180.4|43160.4|43185.4|43165.4|43185.4|43165.4|43180.4|43160.4|1
1643688730000|2022-02-01 04:12:10|43187.9|43167.9|43185.4|43165.4|43189.6|43169.6|43185.4|43165.4|0
1643688760000|2022-02-01 04:12:40|43187.1|43167.1|43190.4|43170.4|43190.4|43170.4|43185.4|43165.4|2
1643688770000|2022-02-01 04:12:50|43189.6|43169.6|43185.4|43165.4|43189.6|43169.6|43185.4|43165.4|0
1643688780000|2022-02-01 04:13:00|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|1
1643688790000|2022-02-01 04:13:10|43185.4|43165.4|43190.4|43170.4|43190.4|43170.4|43185.4|43165.4|2
1643688810000|2022-02-01 04:13:30|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1643688820000|2022-02-01 04:13:40|43186.1|43166.1|43185.4|43165.4|43186.1|43166.1|43185.4|43165.4|1
1643688840000|2022-02-01 04:14:00|43186.1|43166.1|43185.4|43165.4|43186.1|43166.1|43185.4|43165.4|1
1643688850000|2022-02-01 04:14:10|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|43187.9|43167.9|0
1643688860000|2022-02-01 04:14:20|43189.3|43169.3|43191.1|43171.1|43191.1|43171.1|43189.3|43169.3|1
1643688870000|2022-02-01 04:14:30|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|0
1643688890000|2022-02-01 04:14:50|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|43196.1|43176.1|2
1643688900000|2022-02-01 04:15:00|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|43195.4|43175.4|3
1643688910000|2022-02-01 04:15:10|43194.6|43174.6|43190.4|43170.4|43195.4|43175.4|43190.4|43170.4|3
1643688930000|2022-02-01 04:15:30|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|43192.9|43172.9|1
1643688940000|2022-02-01 04:15:40|43195.4|43175.4|43207.9|43187.9|43207.9|43187.9|43192.9|43172.9|7
1643688950000|2022-02-01 04:15:50|43207.1|43187.1|43205.4|43185.4|43207.1|43187.1|43205.4|43185.4|0
1643688960000|2022-02-01 04:16:00|43209.6|43189.6|43210.4|43190.4|43210.4|43190.4|43205.4|43185.4|0
1643688970000|2022-02-01 04:16:10|43209.6|43189.6|43210.4|43190.4|43210.4|43190.4|43209.6|43189.6|0
1643689000000|2022-02-01 04:16:40|43219.6|43199.6|43227.9|43207.9|43227.9|43207.9|43219.6|43199.6|7
1643689010000|2022-02-01 04:16:50|43230.4|43210.4|43230.4|43210.4|43230.4|43210.4|43227.9|43207.9|3
1643689020000|2022-02-01 04:17:00|43229.6|43209.6|43230.4|43210.4|43230.4|43210.4|43220.4|43200.4|7
1643689040000|2022-02-01 04:17:20|43232.9|43212.9|43232.9|43212.9|43234.6|43214.6|43232.9|43212.9|4
1643689050000|2022-02-01 04:17:30|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|43235.4|43215.4|2
1643689060000|2022-02-01 04:17:40|43236.1|43216.1|43237.9|43217.9|43237.9|43217.9|43236.1|43216.1|0
1643689070000|2022-02-01 04:17:50|43240.4|43220.4|43240.4|43220.4|43240.4|43220.4|43240.4|43220.4|2
1643689080000|2022-02-01 04:18:00|43241.1|43221.1|43239.6|43219.6|43242.9|43222.9|43239.6|43219.6|1
1643689100000|2022-02-01 04:18:20|43240.4|43220.4|43240.4|43220.4|43240.4|43220.4|43240.4|43220.4|0
1643689110000|2022-02-01 04:18:30|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|43244.6|43224.6|0
1643689140000|2022-02-01 04:19:00|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|0
1643689170000|2022-02-01 04:19:30|43246.1|43226.1|43249.6|43229.6|43250.4|43230.4|43246.1|43226.1|6
1643689180000|2022-02-01 04:19:40|43247.9|43227.9|43244.6|43224.6|43247.9|43227.9|43244.6|43224.6|1
1643689190000|2022-02-01 04:19:50|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|1
1643689200000|2022-02-01 04:20:00|43244.6|43224.6|43240.4|43220.4|43244.6|43224.6|43240.4|43220.4|3
1643689210000|2022-02-01 04:20:10|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|43242.1|43222.1|1
1643689220000|2022-02-01 04:20:20|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|43242.9|43222.9|0
1643689230000|2022-02-01 04:20:30|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|43245.4|43225.4|4
1643689240000|2022-02-01 04:20:40|43247.9|43227.9|43260.4|43240.4|43260.4|43240.4|43247.9|43227.9|1
1643689260000|2022-02-01 04:21:00|43262.9|43242.9|43269.6|43249.6|43270.4|43250.4|43262.9|43242.9|4
1643689270000|2022-02-01 04:21:10|43268.9|43248.9|43267.9|43247.9|43268.9|43248.9|43267.1|43247.1|0
1643689280000|2022-02-01 04:21:20|43270.4|43250.4|43267.9|43247.9|43270.4|43250.4|43267.9|43247.9|1
1643689290000|2022-02-01 04:21:30|43269.6|43249.6|43267.9|43247.9|43269.6|43249.6|43267.9|43247.9|0
1643689310000|2022-02-01 04:21:50|43267.1|43247.1|43262.9|43242.9|43267.1|43247.1|43262.9|43242.9|1
1643689320000|2022-02-01 04:22:00|43257.9|43237.9|43250.4|43230.4|43257.9|43237.9|43250.4|43230.4|6
1643689350000|2022-02-01 04:22:30|43254.6|43234.6|43252.9|43232.9|43254.6|43234.6|43252.9|43232.9|0
1643689360000|2022-02-01 04:22:40|43254.6|43234.6|43254.6|43234.6|43254.6|43234.6|43252.9|43232.9|0
1643689370000|2022-02-01 04:22:50|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|43257.1|43237.1|0
1643689390000|2022-02-01 04:23:10|43257.9|43237.9|43260.4|43240.4|43260.4|43240.4|43257.9|43237.9|1
1643689400000|2022-02-01 04:23:20|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|43264.6|43244.6|1
1643689420000|2022-02-01 04:23:40|||||||||1
1643689430000|2022-02-01 04:23:50|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|1
1643689440000|2022-02-01 04:24:00|43268.9|43248.9|43269.6|43249.6|43271.4|43251.4|43268.9|43248.9|3
1643689470000|2022-02-01 04:24:30|43271.4|43251.4|43274.6|43254.6|43274.6|43254.6|43271.4|43251.4|0
1643689480000|2022-02-01 04:24:40|43273.9|43253.9|43272.1|43252.1|43273.9|43253.9|43272.1|43252.1|0
1643689490000|2022-02-01 04:24:50|43272.9|43252.9|43274.6|43254.6|43274.6|43254.6|43272.1|43252.1|1
1643689530000|2022-02-01 04:25:30|43273.9|43253.9|43274.6|43254.6|43274.6|43254.6|43272.1|43252.1|1
1643689550000|2022-02-01 04:25:50|43273.9|43253.9|43272.1|43252.1|43273.9|43253.9|43272.1|43252.1|0
1643689560000|2022-02-01 04:26:00|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43272.9|43252.9|1
1643689570000|2022-02-01 04:26:10|43275.4|43255.4|43277.1|43257.1|43277.1|43257.1|43275.4|43255.4|0
1643689580000|2022-02-01 04:26:20|43278.9|43258.9|43278.9|43258.9|43278.9|43258.9|43277.1|43257.1|0
1643689590000|2022-02-01 04:26:30|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|1
1643689610000|2022-02-01 04:26:50|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|0
1643689620000|2022-02-01 04:27:00|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|3
1643689630000|2022-02-01 04:27:10|43281.1|43261.1|43281.1|43261.1|43284.3|43264.3|43281.1|43261.1|2
1643689650000|2022-02-01 04:27:30|43281.8|43261.8|43281.1|43261.1|43281.8|43261.8|43281.1|43261.1|7
1643689680000|2022-02-01 04:28:00|||||||||2
1643689700000|2022-02-01 04:28:20|43275.4|43255.4|43272.9|43252.9|43275.4|43255.4|43272.9|43252.9|3
1643689710000|2022-02-01 04:28:30|43271.1|43251.1|43271.1|43251.1|43271.1|43251.1|43268.6|43248.6|0
1643689720000|2022-02-01 04:28:40|43270.4|43250.4|43267.9|43247.9|43271.1|43251.1|43267.9|43247.9|1
1643689730000|2022-02-01 04:28:50|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|0
1643689740000|2022-02-01 04:29:00|43267.9|43247.9|43270.4|43250.4|43270.4|43250.4|43267.9|43247.9|0
1643689750000|2022-02-01 04:29:10|43269.6|43249.6|43265.4|43245.4|43269.6|43249.6|43265.4|43245.4|0
1643689770000|2022-02-01 04:29:30|43267.1|43247.1|43265.4|43245.4|43267.9|43247.9|43265.4|43245.4|0
1643689780000|2022-02-01 04:29:40|43266.1|43246.1|43272.9|43252.9|43272.9|43252.9|43266.1|43246.1|2
1643689790000|2022-02-01 04:29:50|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|0
1643689800000|2022-02-01 04:30:00|43270.4|43250.4|43270.4|43250.4|43273.6|43253.6|43270.4|43250.4|2
1643689810000|2022-02-01 04:30:10|43272.1|43252.1|43270.4|43250.4|43272.1|43252.1|43270.4|43250.4|0
1643689820000|2022-02-01 04:30:20|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|1
1643689830000|2022-02-01 04:30:30|||||||||2
1643689840000|2022-02-01 04:30:40|43270.4|43250.4|43267.9|43247.9|43270.4|43250.4|43265.4|43245.4|0
1643689850000|2022-02-01 04:30:50|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|0
1643689860000|2022-02-01 04:31:00|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|2
1643689870000|2022-02-01 04:31:10|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|43260.4|43240.4|0
1643689900000|2022-02-01 04:31:40|||||||||2
1643689910000|2022-02-01 04:31:50|43262.9|43242.9|43265.4|43245.4|43265.4|43245.4|43262.9|43242.9|4
1643689920000|2022-02-01 04:32:00|43267.1|43247.1|43265.4|43245.4|43267.1|43247.1|43265.4|43245.4|0
1643689930000|2022-02-01 04:32:10|43264.6|43244.6|43267.1|43247.1|43267.1|43247.1|43264.6|43244.6|0
1643689950000|2022-02-01 04:32:30|43270.4|43250.4|43272.1|43252.1|43272.1|43252.1|43270.4|43250.4|0
1643689970000|2022-02-01 04:32:50|43271.4|43251.4|43267.1|43247.1|43271.4|43251.4|43267.1|43247.1|0
1643689980000|2022-02-01 04:33:00|43267.9|43247.9|43274.6|43254.6|43274.6|43254.6|43267.9|43247.9|1
1643689990000|2022-02-01 04:33:10|43273.9|43253.9|43270.4|43250.4|43273.9|43253.9|43270.4|43250.4|0
1643690000000|2022-02-01 04:33:20|43272.1|43252.1|43269.6|43249.6|43272.1|43252.1|43269.6|43249.6|1
1643690030000|2022-02-01 04:33:50|43270.4|43250.4|43269.6|43249.6|43272.1|43252.1|43269.6|43249.6|0
1643690040000|2022-02-01 04:34:00|43267.1|43247.1|43264.6|43244.6|43267.1|43247.1|43264.6|43244.6|0
1643690050000|2022-02-01 04:34:10|43267.1|43247.1|43265.4|43245.4|43267.1|43247.1|43264.6|43244.6|0
1643690060000|2022-02-01 04:34:20|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|0
1643690070000|2022-02-01 04:34:30|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|0
1643690090000|2022-02-01 04:34:50|43267.1|43247.1|43262.1|43242.1|43267.1|43247.1|43262.1|43242.1|3
1643690100000|2022-02-01 04:35:00|43261.4|43241.4|43259.6|43239.6|43261.4|43241.4|43259.6|43239.6|0
1643690110000|2022-02-01 04:35:10|43260.4|43240.4|43262.1|43242.1|43262.1|43242.1|43260.4|43240.4|0
1643690130000|2022-02-01 04:35:30|||||||||1
1643690140000|2022-02-01 04:35:40|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|43262.9|43242.9|0
1643690160000|2022-02-01 04:36:00|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|43262.1|43242.1|1
1643690180000|2022-02-01 04:36:20|43261.4|43241.4|43259.6|43239.6|43261.4|43241.4|43259.6|43239.6|0
1643690190000|2022-02-01 04:36:30|43260.4|43240.4|43260.4|43240.4|43262.1|43242.1|43257.9|43237.9|0
1643690200000|2022-02-01 04:36:40|43259.6|43239.6|43257.9|43237.9|43260.4|43240.4|43257.9|43237.9|0
1643690210000|2022-02-01 04:36:50|43256.1|43236.1|43260.4|43240.4|43260.4|43240.4|43256.1|43236.1|4
1643690220000|2022-02-01 04:37:00|43262.9|43242.9|43271.1|43251.1|43271.1|43251.1|43262.9|43242.9|4
1643690230000|2022-02-01 04:37:10|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|0
1643690240000|2022-02-01 04:37:20|||||||||1
1643690270000|2022-02-01 04:37:50|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|1
1643690290000|2022-02-01 04:38:10|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|0
1643690330000|2022-02-01 04:38:50|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|43267.1|43247.1|0
1643690340000|2022-02-01 04:39:00|43267.9|43247.9|43265.4|43245.4|43267.9|43247.9|43265.4|43245.4|1
1643690350000|2022-02-01 04:39:10|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|0
1643690360000|2022-02-01 04:39:20|||||||||1
1643690380000|2022-02-01 04:39:40|43270.4|43250.4|43272.9|43252.9|43272.9|43252.9|43270.4|43250.4|1
1643690400000|2022-02-01 04:40:00|43272.1|43252.1|43270.4|43250.4|43272.1|43252.1|43270.4|43250.4|3
1643690410000|2022-02-01 04:40:10|43268.9|43248.9|43270.4|43250.4|43270.4|43250.4|43268.9|43248.9|0
1643690420000|2022-02-01 04:40:20|||||||||1
1643690440000|2022-02-01 04:40:40|43272.1|43252.1|43272.1|43252.1|43272.1|43252.1|43270.4|43250.4|0
1643690450000|2022-02-01 04:40:50|43270.4|43250.4|43267.9|43247.9|43272.1|43252.1|43267.9|43247.9|0
1643690470000|2022-02-01 04:41:10|||||||||1
1643690500000|2022-02-01 04:41:40|43267.1|43247.1|43262.9|43242.9|43267.1|43247.1|43262.9|43242.9|1
1643690510000|2022-02-01 04:41:50|43261.1|43241.1|43260.4|43240.4|43261.1|43241.1|43259.3|43239.3|5
1643690530000|2022-02-01 04:42:10|||||||||1
1643690540000|2022-02-01 04:42:20|43259.6|43239.6|43259.6|43239.6|43259.6|43239.6|43257.1|43237.1|1
1643690550000|2022-02-01 04:42:30|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|43255.4|43235.4|1
1643690560000|2022-02-01 04:42:40|43257.1|43237.1|43260.4|43240.4|43260.4|43240.4|43257.1|43237.1|0
1643690570000|2022-02-01 04:42:50|43258.6|43238.6|43260.4|43240.4|43260.4|43240.4|43258.6|43238.6|1
1643690580000|2022-02-01 04:43:00|||||||||1
1643690640000|2022-02-01 04:44:00|43261.1|43241.1|43262.9|43242.9|43262.9|43242.9|43261.1|43241.1|0
1643690650000|2022-02-01 04:44:10|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|2
1643690700000|2022-02-01 04:45:00|||||||||1
1643690710000|2022-02-01 04:45:10|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|0
1643690730000|2022-02-01 04:45:30|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|43257.9|43237.9|0
1643690740000|2022-02-01 04:45:40|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|43256.1|43236.1|0
1643690750000|2022-02-01 04:45:50|43257.9|43237.9|43255.4|43235.4|43257.9|43237.9|43255.4|43235.4|2
1643690770000|2022-02-01 04:46:10|43260.4|43240.4|43262.9|43242.9|43262.9|43242.9|43260.4|43240.4|7
1643690790000|2022-02-01 04:46:30|||||||||1
1643690810000|2022-02-01 04:46:50|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|43265.4|43245.4|0
1643690820000|2022-02-01 04:47:00|43266.1|43246.1|43267.9|43247.9|43267.9|43247.9|43266.1|43246.1|0
1643690830000|2022-02-01 04:47:10|43269.6|43249.6|43269.6|43249.6|43269.6|43249.6|43267.9|43247.9|0
1643690840000|2022-02-01 04:47:20|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|43267.9|43247.9|0
1643690850000|2022-02-01 04:47:30|43269.6|43249.6|43267.9|43247.9|43269.6|43249.6|43267.9|43247.9|1
1643690860000|2022-02-01 04:47:40|43269.6|43249.6|43267.9|43247.9|43269.6|43249.6|43267.9|43247.9|0
1643690870000|2022-02-01 04:47:50|||||||||1
1643690880000|2022-02-01 04:48:00|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|0
1643690920000|2022-02-01 04:48:40|43272.9|43252.9|43270.4|43250.4|43272.9|43252.9|43270.4|43250.4|0
1643690940000|2022-02-01 04:49:00|||||||||2
1643690960000|2022-02-01 04:49:20|43271.1|43251.1|43275.4|43255.4|43275.4|43255.4|43271.1|43251.1|1
1643690970000|2022-02-01 04:49:30|43274.6|43254.6|43275.4|43255.4|43275.4|43255.4|43274.6|43254.6|0
1643690980000|2022-02-01 04:49:40|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|43274.6|43254.6|1
1643690990000|2022-02-01 04:49:50|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|0
1643691000000|2022-02-01 04:50:00|43273.6|43253.6|43279.6|43259.6|43279.6|43259.6|43273.6|43253.6|1
1643691010000|2022-02-01 04:50:10|43282.1|43262.1|43282.9|43262.9|43282.9|43262.9|43282.1|43262.1|0
1643691060000|2022-02-01 04:51:00|43290.4|43270.4|43295.4|43275.4|43295.4|43275.4|43290.4|43270.4|3
1643691070000|2022-02-01 04:51:10|43294.6|43274.6|43290.4|43270.4|43294.6|43274.6|43290.4|43270.4|2
1643691080000|2022-02-01 04:51:20|43292.9|43272.9|43292.9|43272.9|43292.9|43272.9|43292.1|43272.1|0
1643691090000|2022-02-01 04:51:30|43292.1|43272.1|43275.4|43255.4|43292.1|43272.1|43275.4|43255.4|5
1643691100000|2022-02-01 04:51:40|43274.6|43254.6|43275.4|43255.4|43275.4|43255.4|43272.9|43252.9|0
1643691120000|2022-02-01 04:52:00|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|43270.4|43250.4|1
1643691130000|2022-02-01 04:52:10|43271.1|43251.1|43270.4|43250.4|43272.9|43252.9|43270.4|43250.4|3
1643691150000|2022-02-01 04:52:30|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|43272.9|43252.9|0
1643691160000|2022-02-01 04:52:40|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|43275.4|43255.4|0
1643691180000|2022-02-01 04:53:00|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|43279.6|43259.6|1
1643691190000|2022-02-01 04:53:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1643691200000|2022-02-01 04:53:20|43279.6|43259.6|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|2
1643691230000|2022-02-01 04:53:50|43279.6|43259.6|43277.1|43257.1|43279.6|43259.6|43277.1|43257.1|1
1643691240000|2022-02-01 04:54:00|43277.9|43257.9|43275.4|43255.4|43277.9|43257.9|43275.4|43255.4|7
1643691250000|2022-02-01 04:54:10|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|43277.1|43257.1|0
1643691260000|2022-02-01 04:54:20|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|43277.9|43257.9|0
1643691270000|2022-02-01 04:54:30|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|43283.6|43263.6|2
1643691280000|2022-02-01 04:54:40|43287.9|43267.9|43282.9|43262.9|43287.9|43267.9|43282.9|43262.9|3
1643691290000|2022-02-01 04:54:50|43285.4|43265.4|43290.4|43270.4|43290.4|43270.4|43285.4|43265.4|4
1643691300000|2022-02-01 04:55:00|43295.4|43275.4|43300.4|43280.4|43300.4|43280.4|43295.4|43275.4|3
1643691310000|2022-02-01 04:55:10|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|4
1643691320000|2022-02-01 04:55:20|43292.1|43272.1|43282.1|43262.1|43292.1|43272.1|43282.1|43262.1|2
1643691330000|2022-02-01 04:55:30|43282.9|43262.9|43282.1|43262.1|43284.6|43264.6|43282.1|43262.1|0
1643691360000|2022-02-01 04:56:00|43284.6|43264.6|43285.4|43265.4|43285.4|43265.4|43284.6|43264.6|8
1643691370000|2022-02-01 04:56:10|43286.1|43266.1|43290.4|43270.4|43290.4|43270.4|43286.1|43266.1|0
1643691380000|2022-02-01 04:56:20|43291.1|43271.1|43292.9|43272.9|43292.9|43272.9|43291.1|43271.1|0
1643691390000|2022-02-01 04:56:30|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|43294.6|43274.6|0
1643691410000|2022-02-01 04:56:50|43293.9|43273.9|43292.1|43272.1|43293.9|43273.9|43292.1|43272.1|2
1643691430000|2022-02-01 04:57:10|43290.4|43270.4|43285.4|43265.4|43290.4|43270.4|43285.4|43265.4|0
1643691440000|2022-02-01 04:57:20|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|43282.9|43262.9|0
1643691480000|2022-02-01 04:58:00|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|43285.4|43265.4|0
1643691490000|2022-02-01 04:58:10|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|43280.4|43260.4|0
1643691530000|2022-02-01 04:58:50|43282.1|43262.1|43280.4|43260.4|43282.1|43262.1|43280.4|43260.4|0
1643691570000|2022-02-01 04:59:30|43281.1|43261.1|43285.4|43265.4|43285.4|43265.4|43281.1|43261.1|0
1643691580000|2022-02-01 04:59:40|||||||||1
1643691590000|2022-02-01 04:59:50|||||||||2
1643691600000|2022-02-01 05:00:00|43288.6|43268.6|43290.4|43270.4|43290.4|43270.4|43288.6|43268.6|7
1643691640000|2022-02-01 05:00:40|43295.4|43275.4|43295.4|43275.4|43296.1|43276.1|43295.4|43275.4|0
1643691660000|2022-02-01 05:01:00|43297.9|43277.9|43295.4|43275.4|43297.9|43277.9|43295.4|43275.4|0
1643691670000|2022-02-01 05:01:10|43294.6|43274.6|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|1
1643691680000|2022-02-01 05:01:20|43294.6|43274.6|43295.4|43275.4|43295.4|43275.4|43292.9|43272.9|4
1643691710000|2022-02-01 05:01:50|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|43297.9|43277.9|5
1643691730000|2022-02-01 05:02:10|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|1
1643691740000|2022-02-01 05:02:20|||||||||1
1643691750000|2022-02-01 05:02:30|||||||||1
1643691760000|2022-02-01 05:02:40|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|2
1643691770000|2022-02-01 05:02:50|||||||||1
1643691780000|2022-02-01 05:03:00|43304.6|43284.6|43320.4|43300.4|43325.4|43305.4|43304.6|43284.6|15
1643691790000|2022-02-01 05:03:10|43319.6|43299.6|43327.9|43307.9|43327.9|43307.9|43318.6|43298.6|3
1643691800000|2022-02-01 05:03:20|43327.1|43307.1|43327.9|43307.9|43327.9|43307.9|43325.4|43305.4|2
1643691810000|2022-02-01 05:03:30|43330.4|43310.4|43330.4|43310.4|43330.4|43310.4|43330.4|43310.4|4
1643691820000|2022-02-01 05:03:40|43327.9|43307.9|43330.4|43310.4|43330.4|43310.4|43327.1|43307.1|1
1643691830000|2022-02-01 05:03:50|43329.6|43309.6|43325.4|43305.4|43329.6|43309.6|43325.4|43305.4|1
1643691840000|2022-02-01 05:04:00|||||||||2
1643691850000|2022-02-01 05:04:10|43324.6|43304.6|43322.9|43302.9|43324.6|43304.6|43322.9|43302.9|0
1643691870000|2022-02-01 05:04:30|43320.4|43300.4|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|1
1643691880000|2022-02-01 05:04:40|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|43315.4|43295.4|0
1643691890000|2022-02-01 05:04:50|43312.9|43292.9|43315.4|43295.4|43315.4|43295.4|43312.1|43292.1|1
1643691900000|2022-02-01 05:05:00|||||||||2
1643691920000|2022-02-01 05:05:20|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|43316.1|43296.1|1
1643691930000|2022-02-01 05:05:30|43314.6|43294.6|43312.1|43292.1|43314.6|43294.6|43312.1|43292.1|6
1643691940000|2022-02-01 05:05:40|43311.4|43291.4|43309.6|43289.6|43311.4|43291.4|43309.6|43289.6|0
1643691960000|2022-02-01 05:06:00|43310.4|43290.4|43312.1|43292.1|43312.9|43292.9|43310.4|43290.4|3
1643691970000|2022-02-01 05:06:10|43310.4|43290.4|43315.4|43295.4|43315.4|43295.4|43310.4|43290.4|2
1643691980000|2022-02-01 05:06:20|||||||||1
1643691990000|2022-02-01 05:06:30|43319.6|43299.6|43320.4|43300.4|43320.4|43300.4|43317.9|43297.9|0
1643692000000|2022-02-01 05:06:40|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|0
1643692040000|2022-02-01 05:07:20|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|4
1643692070000|2022-02-01 05:07:50|43319.6|43299.6|43315.4|43295.4|43319.6|43299.6|43315.4|43295.4|1
1643692090000|2022-02-01 05:08:10|43312.9|43292.9|43310.4|43290.4|43312.9|43292.9|43310.4|43290.4|0
1643692110000|2022-02-01 05:08:30|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|43307.9|43287.9|1
1643692130000|2022-02-01 05:08:50|43310.4|43290.4|43310.4|43290.4|43310.4|43290.4|43308.6|43288.6|0
1643692140000|2022-02-01 05:09:00|43311.1|43291.1|43310.4|43290.4|43312.9|43292.9|43310.4|43290.4|0
1643692150000|2022-02-01 05:09:10|43311.1|43291.1|43312.9|43292.9|43312.9|43292.9|43311.1|43291.1|0
1643692170000|2022-02-01 05:09:30|43313.6|43293.6|43315.4|43295.4|43315.4|43295.4|43313.6|43293.6|0
1643692190000|2022-02-01 05:09:50|43314.6|43294.6|43307.1|43287.1|43314.6|43294.6|43307.1|43287.1|1
1643692200000|2022-02-01 05:10:00|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|43300.4|43280.4|0
1643692230000|2022-02-01 05:10:30|43299.6|43279.6|43300.4|43280.4|43300.4|43280.4|43297.9|43277.9|0
1643692240000|2022-02-01 05:10:40|||||||||3
1643692260000|2022-02-01 05:11:00|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|43302.1|43282.1|1
1643692270000|2022-02-01 05:11:10|43302.9|43282.9|43311.1|43291.1|43311.1|43291.1|43302.9|43282.9|2
1643692280000|2022-02-01 05:11:20|43313.6|43293.6|43315.4|43295.4|43315.4|43295.4|43313.6|43293.6|3
1643692320000|2022-02-01 05:12:00|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|43317.9|43297.9|0
1643692330000|2022-02-01 05:12:10|43320.4|43300.4|43317.9|43297.9|43320.4|43300.4|43317.9|43297.9|4
1643692340000|2022-02-01 05:12:20|||||||||1
1643692360000|2022-02-01 05:12:40|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|43317.1|43297.1|0
1643692400000|2022-02-01 05:13:20|43316.4|43296.4|43309.6|43289.6|43316.4|43296.4|43309.6|43289.6|3
1643692410000|2022-02-01 05:13:30|43307.9|43287.9|43310.4|43290.4|43310.4|43290.4|43306.1|43286.1|0
1643692490000|2022-02-01 05:14:50|43311.1|43291.1|43317.9|43297.9|43317.9|43297.9|43311.1|43291.1|9
1643692500000|2022-02-01 05:15:00|43320.4|43300.4|43331.1|43311.1|43331.1|43311.1|43320.4|43300.4|2
1643692510000|2022-02-01 05:15:10|43333.6|43313.6|43332.9|43312.9|43333.6|43313.6|43332.9|43312.9|0
1643692520000|2022-02-01 05:15:20|43331.1|43311.1|43336.1|43316.1|43336.1|43316.1|43331.1|43311.1|2
1643692530000|2022-02-01 05:15:30|43337.9|43317.9|43340.4|43320.4|43340.4|43320.4|43337.9|43317.9|7
1643692550000|2022-02-01 05:15:50|43351.1|43331.1|43351.1|43331.1|43353.6|43333.6|43351.1|43331.1|13
1643692560000|2022-02-01 05:16:00|43356.1|43336.1|43357.9|43337.9|43357.9|43337.9|43356.1|43336.1|6
1643692590000|2022-02-01 05:16:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|2
1643692600000|2022-02-01 05:16:40|43370.4|43350.4|43372.9|43352.9|43372.9|43352.9|43370.4|43350.4|4
1643692610000|2022-02-01 05:16:50|||||||||1
1643692630000|2022-02-01 05:17:10|43372.1|43352.1|43372.9|43352.9|43372.9|43352.9|43370.4|43350.4|1
1643692640000|2022-02-01 05:17:20|43374.6|43354.6|43375.4|43355.4|43377.9|43357.9|43374.6|43354.6|3
1643692650000|2022-02-01 05:17:30|43374.6|43354.6|43372.9|43352.9|43374.6|43354.6|43372.9|43352.9|0
1643692660000|2022-02-01 05:17:40|||||||||1
1643692670000|2022-02-01 05:17:50|||||||||1
1643692680000|2022-02-01 05:18:00|||||||||1
1643692710000|2022-02-01 05:18:30|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|43370.4|43350.4|2
1643692760000|2022-02-01 05:19:20|||||||||1
1643692810000|2022-02-01 05:20:10|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|0
1643692850000|2022-02-01 05:20:50|||||||||1
1643692860000|2022-02-01 05:21:00|43370.4|43350.4|43367.9|43347.9|43370.4|43350.4|43367.9|43347.9|2
1643692870000|2022-02-01 05:21:10|43367.1|43347.1|43365.4|43345.4|43367.1|43347.1|43365.4|43345.4|0
1643692940000|2022-02-01 05:22:20|43363.6|43343.6|43363.6|43343.6|43365.4|43345.4|43363.6|43343.6|0
1643692950000|2022-02-01 05:22:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43363.6|43343.6|0
1643692960000|2022-02-01 05:22:40|||||||||7
1643692980000|2022-02-01 05:23:00|43366.1|43346.1|43367.9|43347.9|43367.9|43347.9|43366.1|43346.1|4
1643693000000|2022-02-01 05:23:20|||||||||1
1643693010000|2022-02-01 05:23:30|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|43365.4|43345.4|0
1643693030000|2022-02-01 05:23:50|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|43367.9|43347.9|4
1643693050000|2022-02-01 05:24:10|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|4
1643693070000|2022-02-01 05:24:30|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|2
1643693090000|2022-02-01 05:24:50|||||||||2
1643693100000|2022-02-01 05:25:00|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|43380.4|43360.4|0
1643693120000|2022-02-01 05:25:20|43379.6|43359.6|43377.9|43357.9|43379.6|43359.6|43377.1|43357.1|0
1643693130000|2022-02-01 05:25:30|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1643693140000|2022-02-01 05:25:40|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|1
1643693160000|2022-02-01 05:26:00|||||||||1
1643693210000|2022-02-01 05:26:50|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|43372.9|43352.9|0
1643693230000|2022-02-01 05:27:10|||||||||1
1643693240000|2022-02-01 05:27:20|||||||||3
1643693250000|2022-02-01 05:27:30|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|43375.4|43355.4|2
1643693280000|2022-02-01 05:28:00|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|43377.1|43357.1|1
1643693300000|2022-02-01 05:28:20|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|43377.9|43357.9|0
1643693310000|2022-02-01 05:28:30|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|43379.6|43359.6|0
1643693320000|2022-02-01 05:28:40|43382.1|43362.1|43382.9|43362.9|43382.9|43362.9|43382.1|43362.1|2
1643693330000|2022-02-01 05:28:50|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|43385.4|43365.4|0
1643693390000|2022-02-01 05:29:50|43383.6|43363.6|43381.1|43361.1|43383.6|43363.6|43381.1|43361.1|6
1643693400000|2022-02-01 05:30:00|43380.4|43360.4|43381.1|43361.1|43381.1|43361.1|43378.6|43358.6|2
1643693410000|2022-02-01 05:30:10|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|43382.9|43362.9|0
1643693420000|2022-02-01 05:30:20|||||||||1
1643693430000|2022-02-01 05:30:30|43391.1|43371.1|43396.1|43376.1|43396.1|43376.1|43391.1|43371.1|3
1643693460000|2022-02-01 05:31:00|43397.9|43377.9|43397.9|43377.9|43398.6|43378.6|43397.9|43377.9|4
1643693490000|2022-02-01 05:31:30|||||||||2
1643693510000|2022-02-01 05:31:50|43397.1|43377.1|43397.9|43377.9|43397.9|43377.9|43395.4|43375.4|1
1643693520000|2022-02-01 05:32:00|43395.4|43375.4|43392.9|43372.9|43395.4|43375.4|43391.1|43371.1|4
1643693530000|2022-02-01 05:32:10|43391.1|43371.1|43390.4|43370.4|43392.9|43372.9|43390.4|43370.4|2
1643693560000|2022-02-01 05:32:40|43387.9|43367.9|43392.9|43372.9|43392.9|43372.9|43387.9|43367.9|2
1643693580000|2022-02-01 05:33:00|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|6
1643693590000|2022-02-01 05:33:10|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|1
1643693600000|2022-02-01 05:33:20|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|43404.6|43384.6|1
1643693610000|2022-02-01 05:33:30|||||||||1
1643693620000|2022-02-01 05:33:40|43402.9|43382.9|43407.9|43387.9|43407.9|43387.9|43402.9|43382.9|9
1643693630000|2022-02-01 05:33:50|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|43413.6|43393.6|4
1643693640000|2022-02-01 05:34:00|43414.3|43394.3|43416.1|43396.1|43416.1|43396.1|43414.3|43394.3|3
1643693650000|2022-02-01 05:34:10|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|43416.8|43396.8|2
1643693660000|2022-02-01 05:34:20|43416.1|43396.1|43416.1|43396.1|43416.8|43396.8|43416.1|43396.1|1
1643693670000|2022-02-01 05:34:30|||||||||2
1643693680000|2022-02-01 05:34:40|43416.8|43396.8|43422.9|43402.9|43422.9|43402.9|43416.8|43396.8|14
1643693690000|2022-02-01 05:34:50|43423.6|43403.6|43425.4|43405.4|43425.4|43405.4|43423.6|43403.6|0
1643693730000|2022-02-01 05:35:30|43424.6|43404.6|43420.4|43400.4|43424.6|43404.6|43420.4|43400.4|1
1643693740000|2022-02-01 05:35:40|43419.6|43399.6|43420.4|43400.4|43420.4|43400.4|43417.9|43397.9|2
1643693750000|2022-02-01 05:35:50|||||||||1
1643693780000|2022-02-01 05:36:20|||||||||1
1643693790000|2022-02-01 05:36:30|43422.9|43402.9|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|1
1643693800000|2022-02-01 05:36:40|43419.6|43399.6|43417.9|43397.9|43419.6|43399.6|43417.9|43397.9|0
1643693810000|2022-02-01 05:36:50|||||||||4
1643693840000|2022-02-01 05:37:20|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|0
1643693880000|2022-02-01 05:38:00|43412.9|43392.9|43412.9|43392.9|43415.4|43395.4|43412.9|43392.9|2
1643693890000|2022-02-01 05:38:10|43410.4|43390.4|43412.9|43392.9|43412.9|43392.9|43410.4|43390.4|0
1643693910000|2022-02-01 05:38:30|43412.1|43392.1|43410.4|43390.4|43412.1|43392.1|43410.4|43390.4|1
1643693930000|2022-02-01 05:38:50|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|2
1643693950000|2022-02-01 05:39:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|1
1643693970000|2022-02-01 05:39:30|43412.1|43392.1|43415.4|43395.4|43415.4|43395.4|43410.4|43390.4|1
1643693990000|2022-02-01 05:39:50|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|0
1643694000000|2022-02-01 05:40:00|43415.4|43395.4|43410.4|43390.4|43415.4|43395.4|43410.4|43390.4|2
1643694030000|2022-02-01 05:40:30|43411.1|43391.1|43415.4|43395.4|43415.4|43395.4|43411.1|43391.1|4
1643694060000|2022-02-01 05:41:00|43413.6|43393.6|43412.9|43392.9|43413.6|43393.6|43412.9|43392.9|2
1643694070000|2022-02-01 05:41:10|43412.1|43392.1|43410.4|43390.4|43412.1|43392.1|43410.4|43390.4|2
1643694080000|2022-02-01 05:41:20|43412.9|43392.9|43410.4|43390.4|43412.9|43392.9|43410.4|43390.4|1
1643694090000|2022-02-01 05:41:30|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|43412.9|43392.9|0
1643694100000|2022-02-01 05:41:40|43412.1|43392.1|43410.4|43390.4|43412.1|43392.1|43410.4|43390.4|0
1643694110000|2022-02-01 05:41:50|43409.6|43389.6|43410.4|43390.4|43410.4|43390.4|43407.9|43387.9|1
1643694120000|2022-02-01 05:42:00|43407.9|43387.9|43410.4|43390.4|43410.4|43390.4|43407.9|43387.9|1
1643694130000|2022-02-01 05:42:10|43411.1|43391.1|43412.9|43392.9|43412.9|43392.9|43411.1|43391.1|1
1643694140000|2022-02-01 05:42:20|||||||||1
1643694160000|2022-02-01 05:42:40|||||||||1
1643694190000|2022-02-01 05:43:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|0
1643694260000|2022-02-01 05:44:20|43414.6|43394.6|43410.4|43390.4|43414.6|43394.6|43410.4|43390.4|0
1643694300000|2022-02-01 05:45:00|43411.1|43391.1|43412.9|43392.9|43412.9|43392.9|43411.1|43391.1|3
1643694310000|2022-02-01 05:45:10|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|43410.4|43390.4|1
1643694350000|2022-02-01 05:45:50|43412.9|43392.9|43417.9|43397.9|43417.9|43397.9|43412.9|43392.9|7
1643694360000|2022-02-01 05:46:00|43420.4|43400.4|43425.4|43405.4|43427.1|43407.1|43420.4|43400.4|3
1643694380000|2022-02-01 05:46:20|43426.1|43406.1|43425.4|43405.4|43426.1|43406.1|43425.4|43405.4|1
1643694390000|2022-02-01 05:46:30|43427.9|43407.9|43425.4|43405.4|43427.9|43407.9|43425.4|43405.4|1
1643694400000|2022-02-01 05:46:40|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|5
1643694410000|2022-02-01 05:46:50|43427.9|43407.9|43427.1|43407.1|43427.9|43407.9|43427.1|43407.1|0
1643694440000|2022-02-01 05:47:20|||||||||1
1643694490000|2022-02-01 05:48:10|43426.4|43406.4|43424.6|43404.6|43426.4|43406.4|43424.6|43404.6|0
1643694510000|2022-02-01 05:48:30|43427.1|43407.1|43425.4|43405.4|43427.1|43407.1|43425.4|43405.4|1
1643694520000|2022-02-01 05:48:40|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|43427.1|43407.1|0
1643694530000|2022-02-01 05:48:50|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|43427.9|43407.9|9
1643694540000|2022-02-01 05:49:00|43429.6|43409.6|43433.9|43413.9|43433.9|43413.9|43429.6|43409.6|1
1643694560000|2022-02-01 05:49:20|43432.1|43412.1|43432.1|43412.1|43433.9|43413.9|43432.1|43412.1|2
1643694570000|2022-02-01 05:49:30|||||||||1
1643694580000|2022-02-01 05:49:40|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|3
1643694600000|2022-02-01 05:50:00|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|43432.1|43412.1|0
1643694630000|2022-02-01 05:50:30|||||||||2
1643694640000|2022-02-01 05:50:40|||||||||1
1643694650000|2022-02-01 05:50:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1643694660000|2022-02-01 05:51:00|43432.1|43412.1|43435.4|43415.4|43435.4|43415.4|43430.4|43410.4|0
1643694670000|2022-02-01 05:51:10|43434.6|43414.6|43432.1|43412.1|43434.6|43414.6|43432.1|43412.1|0
1643694690000|2022-02-01 05:51:30|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|43430.4|43410.4|0
1643694760000|2022-02-01 05:52:40|43433.6|43413.6|43435.4|43415.4|43435.4|43415.4|43433.6|43413.6|0
1643694770000|2022-02-01 05:52:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1643694820000|2022-02-01 05:53:40|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|2
1643694830000|2022-02-01 05:53:50|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|1
1643694840000|2022-02-01 05:54:00|||||||||2
1643694850000|2022-02-01 05:54:10|43433.6|43413.6|43437.1|43417.1|43437.1|43417.1|43433.6|43413.6|0
1643694860000|2022-02-01 05:54:20|43435.4|43415.4|43437.1|43417.1|43437.1|43417.1|43435.4|43415.4|0
1643694870000|2022-02-01 05:54:30|43435.4|43415.4|43433.6|43413.6|43435.4|43415.4|43433.6|43413.6|0
1643694880000|2022-02-01 05:54:40|43434.6|43414.6|43435.4|43415.4|43437.1|43417.1|43432.9|43412.9|0
1643694890000|2022-02-01 05:54:50|43434.6|43414.6|43432.9|43412.9|43434.6|43414.6|43432.9|43412.9|0
1643694920000|2022-02-01 05:55:20|43434.6|43414.6|43432.9|43412.9|43434.6|43414.6|43432.9|43412.9|0
1643694930000|2022-02-01 05:55:30|||||||||2
1643694940000|2022-02-01 05:55:40|43432.1|43412.1|43429.6|43409.6|43432.1|43412.1|43429.6|43409.6|1
1643694950000|2022-02-01 05:55:50|43426.4|43406.4|43422.9|43402.9|43426.4|43406.4|43422.9|43402.9|2
1643694970000|2022-02-01 05:56:10|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|1
1643694980000|2022-02-01 05:56:20|43419.6|43399.6|43415.4|43395.4|43419.6|43399.6|43415.4|43395.4|10
1643694990000|2022-02-01 05:56:30|43417.9|43397.9|43420.4|43400.4|43420.4|43400.4|43417.9|43397.9|6
1643695020000|2022-02-01 05:57:00|43419.6|43399.6|43417.1|43397.1|43419.6|43399.6|43417.1|43397.1|1
1643695080000|2022-02-01 05:58:00|43416.4|43396.4|43414.6|43394.6|43417.1|43397.1|43414.6|43394.6|3
1643695090000|2022-02-01 05:58:10|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|43417.1|43397.1|1
1643695110000|2022-02-01 05:58:30|43417.9|43397.9|43418.6|43398.6|43418.6|43398.6|43417.9|43397.9|0
1643695120000|2022-02-01 05:58:40|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|43420.4|43400.4|0
1643695130000|2022-02-01 05:58:50|43422.1|43402.1|43425.4|43405.4|43425.4|43405.4|43422.1|43402.1|2
1643695140000|2022-02-01 05:59:00|43426.1|43406.1|43427.9|43407.9|43427.9|43407.9|43426.1|43406.1|6
1643695150000|2022-02-01 05:59:10|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|0
1643695160000|2022-02-01 05:59:20|43422.9|43402.9|43422.9|43402.9|43425.4|43405.4|43422.9|43402.9|1
1643695170000|2022-02-01 05:59:30|43422.1|43402.1|43420.4|43400.4|43422.1|43402.1|43420.4|43400.4|1
1643695180000|2022-02-01 05:59:40|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|43419.6|43399.6|0
1643695190000|2022-02-01 05:59:50|43420.4|43400.4|43420.4|43400.4|43422.9|43402.9|43420.4|43400.4|0
1643695200000|2022-02-01 06:00:00|43422.9|43402.9|43424.3|43404.3|43424.3|43404.3|43420.4|43400.4|9
1643695210000|2022-02-01 06:00:10|43426.1|43406.1|43427.9|43407.9|43427.9|43407.9|43426.1|43406.1|1
1643695220000|2022-02-01 06:00:20|||||||||3
1643695230000|2022-02-01 06:00:30|43427.1|43407.1|43427.9|43407.9|43427.9|43407.9|43425.4|43405.4|2
1643695250000|2022-02-01 06:00:50|43425.4|43405.4|43422.9|43402.9|43425.4|43405.4|43422.9|43402.9|3
1643695260000|2022-02-01 06:01:00|43425.4|43405.4|43425.4|43405.4|43425.4|43405.4|43423.6|43403.6|3
1643695270000|2022-02-01 06:01:10|43427.1|43407.1|43427.9|43407.9|43427.9|43407.9|43427.1|43407.1|3
1643695290000|2022-02-01 06:01:30|43428.6|43408.6|43430.4|43410.4|43430.4|43410.4|43427.9|43407.9|1
1643695300000|2022-02-01 06:01:40|43432.9|43412.9|43435.4|43415.4|43436.1|43416.1|43432.9|43412.9|2
1643695310000|2022-02-01 06:01:50|43434.6|43414.6|43435.4|43415.4|43437.9|43417.9|43433.6|43413.6|2
1643695320000|2022-02-01 06:02:00|43434.6|43414.6|43435.4|43415.4|43435.4|43415.4|43432.9|43412.9|0
1643695330000|2022-02-01 06:02:10|43432.9|43412.9|43427.9|43407.9|43432.9|43412.9|43427.9|43407.9|4
1643695350000|2022-02-01 06:02:30|43424.6|43404.6|43427.9|43407.9|43427.9|43407.9|43423.6|43403.6|2
1643695360000|2022-02-01 06:02:40|43426.4|43406.4|43420.4|43400.4|43426.4|43406.4|43420.4|43400.4|1
1643695380000|2022-02-01 06:03:00|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|43417.9|43397.9|2
1643695390000|2022-02-01 06:03:10|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|0
1643695400000|2022-02-01 06:03:20|||||||||1
1643695410000|2022-02-01 06:03:30|43412.9|43392.9|43415.4|43395.4|43415.4|43395.4|43412.9|43392.9|1
1643695420000|2022-02-01 06:03:40|||||||||2
1643695430000|2022-02-01 06:03:50|43414.6|43394.6|43412.9|43392.9|43414.6|43394.6|43412.9|43392.9|0
1643695440000|2022-02-01 06:04:00|43413.6|43393.6|43415.4|43395.4|43415.4|43395.4|43413.6|43393.6|0
1643695460000|2022-02-01 06:04:20|43411.1|43391.1|43410.4|43390.4|43412.1|43392.1|43410.4|43390.4|0
1643695470000|2022-02-01 06:04:30|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|43415.4|43395.4|2
1643695480000|2022-02-01 06:04:40|||||||||1
1643695490000|2022-02-01 06:04:50|43414.6|43394.6|43410.4|43390.4|43414.6|43394.6|43410.4|43390.4|2
1643695500000|2022-02-01 06:05:00|43405.4|43385.4|43404.6|43384.6|43405.4|43385.4|43404.6|43384.6|1
1643695510000|2022-02-01 06:05:10|43403.9|43383.9|43404.6|43384.6|43404.6|43384.6|43403.9|43383.9|1
1643695520000|2022-02-01 06:05:20|||||||||2
1643695530000|2022-02-01 06:05:30|43402.1|43382.1|43397.9|43377.9|43402.1|43382.1|43397.9|43377.9|2
1643695560000|2022-02-01 06:06:00|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|43395.4|43375.4|0
1643695590000|2022-02-01 06:06:30|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|43397.9|43377.9|0
1643695600000|2022-02-01 06:06:40|43392.1|43372.1|43392.9|43372.9|43392.9|43372.9|43392.1|43372.1|11
1643695670000|2022-02-01 06:07:50|43372.9|43352.9|43367.9|43347.9|43372.9|43352.9|43366.1|43346.1|8
1643695680000|2022-02-01 06:08:00|43365.4|43345.4|43363.6|43343.6|43365.4|43345.4|43363.6|43343.6|2
1643695690000|2022-02-01 06:08:10|43361.1|43341.1|43360.4|43340.4|43361.1|43341.1|43360.4|43340.4|3
1643695700000|2022-02-01 06:08:20|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|43357.9|43337.9|2
1643695720000|2022-02-01 06:08:40|43357.1|43337.1|43357.9|43337.9|43357.9|43337.9|43357.1|43337.1|1
1643695730000|2022-02-01 06:08:50|||||||||2
1643695740000|2022-02-01 06:09:00|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|43355.4|43335.4|0
1643695750000|2022-02-01 06:09:10|43354.6|43334.6|43352.9|43332.9|43354.6|43334.6|43352.9|43332.9|2
1643695760000|2022-02-01 06:09:20|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|43345.4|43325.4|2
1643695770000|2022-02-01 06:09:30|43342.9|43322.9|43340.4|43320.4|43342.9|43322.9|43340.4|43320.4|2
1643695780000|2022-02-01 06:09:40|43338.6|43318.6|43342.9|43322.9|43342.9|43322.9|43338.6|43318.6|1
1643695790000|2022-02-01 06:09:50|43345.4|43325.4|43340.4|43320.4|43345.4|43325.4|43340.4|43320.4|1
1643695840000|2022-02-01 06:10:40|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|43338.6|43318.6|0
1643695850000|2022-02-01 06:10:50|43340.4|43320.4|43337.9|43317.9|43340.4|43320.4|43337.9|43317.9|0
1643695860000|2022-02-01 06:11:00|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|1
1643695870000|2022-02-01 06:11:10|43340.4|43320.4|43342.9|43322.9|43342.9|43322.9|43339.6|43319.6|3
1643695880000|2022-02-01 06:11:20|||||||||2
1643695890000|2022-02-01 06:11:30|43339.6|43319.6|43340.4|43320.4|43340.4|43320.4|43339.6|43319.6|1
1643695900000|2022-02-01 06:11:40|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|43342.9|43322.9|0
1643695910000|2022-02-01 06:11:50|43339.6|43319.6|43337.9|43317.9|43339.6|43319.6|43337.9|43317.9|1
1643695940000|2022-02-01 06:12:20|||||||||4
1643695950000|2022-02-01 06:12:30|43336.1|43316.1|43335.4|43315.4|43336.1|43316.1|43332.9|43312.9|2
1643695960000|2022-02-01 06:12:40|43334.6|43314.6|43332.9|43312.9|43334.6|43314.6|43332.9|43312.9|0
1643695970000|2022-02-01 06:12:50|43327.9|43307.9|43327.9|43307.9|43327.9|43307.9|43326.1|43306.1|2
1643695980000|2022-02-01 06:13:00|43325.4|43305.4|43322.9|43302.9|43325.4|43305.4|43322.9|43302.9|2
1643695990000|2022-02-01 06:13:10|43322.1|43302.1|43320.4|43300.4|43322.1|43302.1|43320.4|43300.4|0
1643696000000|2022-02-01 06:13:20|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|43319.6|43299.6|0
1643696020000|2022-02-01 06:13:40|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|43320.4|43300.4|1
1643696030000|2022-02-01 06:13:50|43319.6|43299.6|43317.9|43297.9|43319.6|43299.6|43317.9|43297.9|0
1643696040000|2022-02-01 06:14:00|||||||||2
1643696050000|2022-02-01 06:14:10|43315.4|43295.4|43320.4|43300.4|43320.4|43300.4|43315.4|43295.4|4
1643696060000|2022-02-01 06:14:20|43322.1|43302.1|43325.4|43305.4|43325.4|43305.4|43322.1|43302.1|0
1643696070000|2022-02-01 06:14:30|43326.1|43306.1|43330.4|43310.4|43330.4|43310.4|43326.1|43306.1|2
1643696100000|2022-02-01 06:15:00|43332.1|43312.1|43330.4|43310.4|43332.1|43312.1|43330.4|43310.4|0
1643696110000|2022-02-01 06:15:10|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|43335.4|43315.4|2
1643696120000|2022-02-01 06:15:20|43337.9|43317.9|43340.4|43320.4|43340.4|43320.4|43337.9|43317.9|8
1643696130000|2022-02-01 06:15:30|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|43341.1|43321.1|2
1643696140000|2022-02-01 06:15:40|43346.1|43326.1|43347.9|43327.9|43350.4|43330.4|43346.1|43326.1|3
1643696160000|2022-02-01 06:16:00|43346.1|43326.1|43340.4|43320.4|43346.1|43326.1|43340.4|43320.4|3
1643696200000|2022-02-01 06:16:40|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|43339.6|43319.6|1
1643696210000|2022-02-01 06:16:50|43338.9|43318.9|43333.9|43313.9|43338.9|43318.9|43333.9|43313.9|0
1643696240000|2022-02-01 06:17:20|43328.9|43308.9|43323.9|43303.9|43328.9|43308.9|43323.9|43303.9|0
1643696250000|2022-02-01 06:17:30|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|43327.1|43307.1|5
1643696260000|2022-02-01 06:17:40|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|1
1643696270000|2022-02-01 06:17:50|43336.4|43316.4|43337.1|43317.1|43337.1|43317.1|43336.4|43316.4|1
1643696290000|2022-02-01 06:18:10|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|4
1643696330000|2022-02-01 06:18:50|43339.6|43319.6|43342.1|43322.1|43342.1|43322.1|43339.6|43319.6|0
1643696350000|2022-02-01 06:19:10|43346.4|43326.4|43348.9|43328.9|43348.9|43328.9|43346.4|43326.4|4
1643696360000|2022-02-01 06:19:20|43351.4|43331.4|43352.1|43332.1|43352.1|43332.1|43351.4|43331.4|3
1643696370000|2022-02-01 06:19:30|43352.9|43332.9|43354.6|43334.6|43354.6|43334.6|43352.9|43332.9|0
1643696380000|2022-02-01 06:19:40|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|2
1643696390000|2022-02-01 06:19:50|43353.9|43333.9|43352.1|43332.1|43353.9|43333.9|43352.1|43332.1|1
1643696400000|2022-02-01 06:20:00|43357.1|43337.1|43348.9|43328.9|43357.1|43337.1|43348.9|43328.9|2
1643696420000|2022-02-01 06:20:20|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1643696500000|2022-02-01 06:21:40|||||||||1
1643696510000|2022-02-01 06:21:50|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1643696520000|2022-02-01 06:22:00|43344.6|43324.6|43343.9|43323.9|43346.4|43326.4|43343.9|43323.9|0
1643696530000|2022-02-01 06:22:10|43344.6|43324.6|43341.4|43321.4|43346.4|43326.4|43341.4|43321.4|5
1643696540000|2022-02-01 06:22:20|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|43340.7|43320.7|0
1643696550000|2022-02-01 06:22:30|||||||||2
1643696580000|2022-02-01 06:23:00|43341.4|43321.4|43343.9|43323.9|43343.9|43323.9|43341.4|43321.4|3
1643696610000|2022-02-01 06:23:30|43342.1|43322.1|43337.1|43317.1|43342.1|43322.1|43337.1|43317.1|1
1643696650000|2022-02-01 06:24:10|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1643696660000|2022-02-01 06:24:20|43337.1|43317.1|43336.4|43316.4|43337.1|43317.1|43336.4|43316.4|1
1643696690000|2022-02-01 06:24:50|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|0
1643696700000|2022-02-01 06:25:00|43331.4|43311.4|43333.9|43313.9|43333.9|43313.9|43331.4|43311.4|7
1643696710000|2022-02-01 06:25:10|43334.6|43314.6|43336.4|43316.4|43336.4|43316.4|43334.6|43314.6|0
1643696720000|2022-02-01 06:25:20|43337.1|43317.1|43338.2|43318.2|43338.9|43318.9|43337.1|43317.1|0
1643696730000|2022-02-01 06:25:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|1
1643696740000|2022-02-01 06:25:40|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1643696750000|2022-02-01 06:25:50|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1643696760000|2022-02-01 06:26:00|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|0
1643696800000|2022-02-01 06:26:40|43338.9|43318.9|43341.4|43321.4|43341.4|43321.4|43338.9|43318.9|1
1643696810000|2022-02-01 06:26:50|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|43342.1|43322.1|0
1643696820000|2022-02-01 06:27:00|43342.9|43322.9|43342.1|43322.1|43342.9|43322.9|43342.1|43322.1|1
1643696830000|2022-02-01 06:27:10|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1643696840000|2022-02-01 06:27:20|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1643696850000|2022-02-01 06:27:30|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1643696860000|2022-02-01 06:27:40|43338.9|43318.9|43342.1|43322.1|43342.1|43322.1|43338.9|43318.9|1
1643696900000|2022-02-01 06:28:20|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1643696910000|2022-02-01 06:28:30|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|43349.6|43329.6|3
1643696920000|2022-02-01 06:28:40|43351.4|43331.4|43363.9|43343.9|43363.9|43343.9|43351.4|43331.4|7
1643696930000|2022-02-01 06:28:50|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|43358.9|43338.9|2
1643696940000|2022-02-01 06:29:00|43353.9|43333.9|43352.1|43332.1|43353.9|43333.9|43352.1|43332.1|3
1643696950000|2022-02-01 06:29:10|43350.7|43330.7|43346.4|43326.4|43350.7|43330.7|43346.4|43326.4|0
1643696960000|2022-02-01 06:29:20|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1643697000000|2022-02-01 06:30:00|43345.7|43325.7|43346.4|43326.4|43346.4|43326.4|43343.9|43323.9|0
1643697010000|2022-02-01 06:30:10|43348.9|43328.9|43343.9|43323.9|43348.9|43328.9|43343.9|43323.9|4
1643697020000|2022-02-01 06:30:20|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|0
1643697030000|2022-02-01 06:30:30|||||||||1
1643697040000|2022-02-01 06:30:40|43346.4|43326.4|43338.9|43318.9|43346.4|43326.4|43338.9|43318.9|2
1643697060000|2022-02-01 06:31:00|43338.2|43318.2|43333.9|43313.9|43338.2|43318.2|43333.9|43313.9|1
1643697070000|2022-02-01 06:31:10|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|1
1643697080000|2022-02-01 06:31:20|43326.4|43306.4|43324.6|43304.6|43326.4|43306.4|43324.6|43304.6|0
1643697090000|2022-02-01 06:31:30|43326.4|43306.4|43323.9|43303.9|43326.4|43306.4|43323.9|43303.9|1
1643697100000|2022-02-01 06:31:40|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|4
1643697140000|2022-02-01 06:32:20|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|1
1643697150000|2022-02-01 06:32:30|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|43326.4|43306.4|2
1643697180000|2022-02-01 06:33:00|43325.7|43305.7|43323.9|43303.9|43325.7|43305.7|43323.9|43303.9|1
1643697190000|2022-02-01 06:33:10|43326.4|43306.4|43328.9|43308.9|43328.9|43308.9|43326.4|43306.4|2
1643697200000|2022-02-01 06:33:20|43328.2|43308.2|43333.9|43313.9|43333.9|43313.9|43328.2|43308.2|1
1643697210000|2022-02-01 06:33:30|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|43337.1|43317.1|0
1643697220000|2022-02-01 06:33:40|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|0
1643697270000|2022-02-01 06:34:30|||||||||2
1643697290000|2022-02-01 06:34:50|||||||||1
1643697300000|2022-02-01 06:35:00|||||||||2
1643697320000|2022-02-01 06:35:20|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|43338.2|43318.2|0
1643697330000|2022-02-01 06:35:30|43336.4|43316.4|43333.9|43313.9|43336.4|43316.4|43333.9|43313.9|1
1643697350000|2022-02-01 06:35:50|||||||||1
1643697360000|2022-02-01 06:36:00|43334.6|43314.6|43337.1|43317.1|43337.1|43317.1|43334.6|43314.6|0
1643697370000|2022-02-01 06:36:10|||||||||1
1643697380000|2022-02-01 06:36:20|43337.2|43317.2|43337.2|43317.2|43339.7|43319.7|43337.2|43317.2|0
1643697430000|2022-02-01 06:37:10|43339.7|43319.7|43337.2|43317.2|43339.7|43319.7|43337.2|43317.2|0
1643697450000|2022-02-01 06:37:30|43330.7|43310.7|43323.9|43303.9|43330.7|43310.7|43323.9|43303.9|9
1643697460000|2022-02-01 06:37:40|43326.4|43306.4|43325.7|43305.7|43326.4|43306.4|43325.7|43305.7|2
1643697470000|2022-02-01 06:37:50|43325|43305|43323.2|43303.2|43325|43305|43323.2|43303.2|0
1643697480000|2022-02-01 06:38:00|43320|43300|43310.7|43290.7|43320|43300|43310.7|43290.7|9
1643697490000|2022-02-01 06:38:10|43310|43290|43303.9|43283.9|43310|43290|43303.9|43283.9|5
1643697500000|2022-02-01 06:38:20|43304.7|43284.7|43308.9|43288.9|43308.9|43288.9|43304.7|43284.7|6
1643697510000|2022-02-01 06:38:30|43316.4|43296.4|43317.2|43297.2|43317.2|43297.2|43316.4|43296.4|7
1643697520000|2022-02-01 06:38:40|43318.9|43298.9|43320.7|43300.7|43320.7|43300.7|43318.9|43298.9|1
1643697550000|2022-02-01 06:39:10|43322.5|43302.5|43328.9|43308.9|43328.9|43308.9|43322.5|43302.5|0
1643697560000|2022-02-01 06:39:20|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|1
1643697570000|2022-02-01 06:39:30|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|1
1643697600000|2022-02-01 06:40:00|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|2
1643697610000|2022-02-01 06:40:10|43327.2|43307.2|43322.2|43302.2|43327.2|43307.2|43322.2|43302.2|0
1643697620000|2022-02-01 06:40:20|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|43321.4|43301.4|0
1643697630000|2022-02-01 06:40:30|43319.7|43299.7|43319.7|43299.7|43322.2|43302.2|43319.7|43299.7|0
1643697650000|2022-02-01 06:40:50|43320.4|43300.4|43319.7|43299.7|43322.2|43302.2|43319.7|43299.7|1
1643697670000|2022-02-01 06:41:10|||||||||1
1643697680000|2022-02-01 06:41:20|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|0
1643697710000|2022-02-01 06:41:50|43321.4|43301.4|43320.7|43300.7|43321.4|43301.4|43320.7|43300.7|1
1643697720000|2022-02-01 06:42:00|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|43318.9|43298.9|0
1643697740000|2022-02-01 06:42:20|43318.2|43298.2|43316.4|43296.4|43318.2|43298.2|43316.4|43296.4|0
1643697750000|2022-02-01 06:42:30|43318.9|43298.9|43333.9|43313.9|43333.9|43313.9|43318.9|43298.9|4
1643697780000|2022-02-01 06:43:00|||||||||1
1643697800000|2022-02-01 06:43:20|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|43330.7|43310.7|0
1643697810000|2022-02-01 06:43:30|43328.9|43308.9|43323.9|43303.9|43328.9|43308.9|43323.9|43303.9|0
1643697820000|2022-02-01 06:43:40|43326.4|43306.4|43328.9|43308.9|43328.9|43308.9|43326.4|43306.4|0
1643697830000|2022-02-01 06:43:50|||||||||1
1643697840000|2022-02-01 06:44:00|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|43325.7|43305.7|0
1643697850000|2022-02-01 06:44:10|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|43323.9|43303.9|0
1643697870000|2022-02-01 06:44:30|||||||||4
1643697880000|2022-02-01 06:44:40|||||||||1
1643697890000|2022-02-01 06:44:50|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43323.9|43303.9|1
1643697920000|2022-02-01 06:45:20|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|43331.4|43311.4|0
1643697930000|2022-02-01 06:45:30|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|43328.9|43308.9|0
1643697940000|2022-02-01 06:45:40|43329.7|43309.7|43328.9|43308.9|43331.4|43311.4|43328.9|43308.9|0
1643697970000|2022-02-01 06:46:10|43331.4|43311.4|43328.9|43308.9|43331.4|43311.4|43328.9|43308.9|0
1643697980000|2022-02-01 06:46:20|43329.7|43309.7|43331.4|43311.4|43331.4|43311.4|43329.7|43309.7|0
1643697990000|2022-02-01 06:46:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|2
1643698000000|2022-02-01 06:46:40|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|3
1643698010000|2022-02-01 06:46:50|43348.2|43328.2|43342.2|43322.2|43348.2|43328.2|43342.2|43322.2|3
1643698020000|2022-02-01 06:47:00|43340.4|43320.4|43338.9|43318.9|43340.4|43320.4|43337.2|43317.2|0
1643698030000|2022-02-01 06:47:10|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|43333.9|43313.9|0
1643698040000|2022-02-01 06:47:20|43334.7|43314.7|43338.9|43318.9|43338.9|43318.9|43334.7|43314.7|0
1643698060000|2022-02-01 06:47:40|43336.4|43316.4|43338.9|43318.9|43338.9|43318.9|43336.4|43316.4|1
1643698070000|2022-02-01 06:47:50|||||||||1
1643698080000|2022-02-01 06:48:00|43339.7|43319.7|43341.4|43321.4|43341.4|43321.4|43338.9|43318.9|0
1643698090000|2022-02-01 06:48:10|43340.7|43320.7|43341.4|43321.4|43341.4|43321.4|43338.9|43318.9|1
1643698110000|2022-02-01 06:48:30|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|1
1643698120000|2022-02-01 06:48:40|43339.7|43319.7|43343.9|43323.9|43343.9|43323.9|43339.7|43319.7|0
1643698130000|2022-02-01 06:48:50|43342.2|43322.2|43341.4|43321.4|43342.2|43322.2|43341.4|43321.4|0
1643698160000|2022-02-01 06:49:20|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|43343.9|43323.9|0
1643698180000|2022-02-01 06:49:40|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|1
1643698190000|2022-02-01 06:49:50|43337.2|43317.2|43336.4|43316.4|43337.2|43317.2|43336.4|43316.4|0
1643698200000|2022-02-01 06:50:00|43337.2|43317.2|43338.9|43318.9|43338.9|43318.9|43337.2|43317.2|2
1643698210000|2022-02-01 06:50:10|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1643698220000|2022-02-01 06:50:20|||||||||1
1643698250000|2022-02-01 06:50:50|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|43346.4|43326.4|0
1643698280000|2022-02-01 06:51:20|43345.7|43325.7|43343.9|43323.9|43345.7|43325.7|43343.9|43323.9|2
1643698300000|2022-02-01 06:51:40|||||||||1
1643698310000|2022-02-01 06:51:50|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|43343.2|43323.2|1
1643698320000|2022-02-01 06:52:00|43342.5|43322.5|43336.4|43316.4|43342.5|43322.5|43336.4|43316.4|2
1643698370000|2022-02-01 06:52:50|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|43338.9|43318.9|2
1643698390000|2022-02-01 06:53:10|43338.2|43318.2|43332.5|43312.5|43338.2|43318.2|43332.5|43312.5|5
1643698410000|2022-02-01 06:53:30|43333.2|43313.2|43338.9|43318.9|43338.9|43318.9|43333.2|43313.2|1
1643698420000|2022-02-01 06:53:40|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|43341.4|43321.4|0
1643698430000|2022-02-01 06:53:50|43342.2|43322.2|43346.4|43326.4|43346.4|43326.4|43342.2|43322.2|2
1643698440000|2022-02-01 06:54:00|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|0
1643698470000|2022-02-01 06:54:30|||||||||4
1643698480000|2022-02-01 06:54:40|||||||||1
1643698490000|2022-02-01 06:54:50|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|43352.2|43332.2|0
1643698520000|2022-02-01 06:55:20|43353.6|43333.6|43359.7|43339.7|43359.7|43339.7|43353.6|43333.6|4
1643698530000|2022-02-01 06:55:30|43357.2|43337.2|43356.4|43336.4|43357.2|43337.2|43356.4|43336.4|3
1643698550000|2022-02-01 06:55:50|43355.7|43335.7|43353.9|43333.9|43355.7|43335.7|43353.9|43333.9|1
1643698560000|2022-02-01 06:56:00|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|1
1643698610000|2022-02-01 06:56:50|43355.7|43335.7|43353.9|43333.9|43355.7|43335.7|43353.9|43333.9|0
1643698630000|2022-02-01 06:57:10|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|2
1643698640000|2022-02-01 06:57:20|43350.7|43330.7|43348.9|43328.9|43350.7|43330.7|43348.9|43328.9|0
1643698650000|2022-02-01 06:57:30|43349.7|43329.7|43346.4|43326.4|43349.7|43329.7|43346.4|43326.4|1
1643698660000|2022-02-01 06:57:40|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|0
1643698670000|2022-02-01 06:57:50|43345|43325|43345|43325|43345|43325|43345|43325|0
1643698680000|2022-02-01 06:58:00|||||||||1
1643698710000|2022-02-01 06:58:30|43345.7|43325.7|43345.7|43325.7|43345.7|43325.7|43343.2|43323.2|2
1643698770000|2022-02-01 06:59:30|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|43348.9|43328.9|1
1643698780000|2022-02-01 06:59:40|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|0
1643698790000|2022-02-01 06:59:50|43353.2|43333.2|43353.9|43333.9|43353.9|43333.9|43353.2|43333.2|0
1643698800000|2022-02-01 07:00:00|43351.4|43331.4|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|4
1643698810000|2022-02-01 07:00:10|43352.2|43332.2|43353.9|43333.9|43353.9|43333.9|43351.4|43331.4|0
1643698820000|2022-02-01 07:00:20|43351.4|43331.4|43353.2|43333.2|43353.9|43333.9|43351.4|43331.4|0
1643698830000|2022-02-01 07:00:30|43351.4|43331.4|43348.9|43328.9|43351.4|43331.4|43348.9|43328.9|0
1643698840000|2022-02-01 07:00:40|43350.7|43330.7|43351.4|43331.4|43351.4|43331.4|43348.9|43328.9|1
1643698850000|2022-02-01 07:00:50|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|43356.4|43336.4|1
1643698860000|2022-02-01 07:01:00|43358.9|43338.9|43360.7|43340.7|43360.7|43340.7|43358.9|43338.9|2
1643698870000|2022-02-01 07:01:10|43361.4|43341.4|43363.9|43343.9|43365.7|43345.7|43361.4|43341.4|1
1643698880000|2022-02-01 07:01:20|43365.7|43345.7|43378.9|43358.9|43379.7|43359.7|43365.7|43345.7|5
1643698890000|2022-02-01 07:01:30|43381.4|43361.4|43383.9|43363.9|43383.9|43363.9|43378.9|43358.9|0
1643698900000|2022-02-01 07:01:40|43378.9|43358.9|43383.9|43363.9|43383.9|43363.9|43378.9|43358.9|1
1643698910000|2022-02-01 07:01:50|43382.2|43362.2|43381.4|43361.4|43382.2|43362.2|43381.4|43361.4|1
1643698920000|2022-02-01 07:02:00|43376.4|43356.4|43371.4|43351.4|43376.4|43356.4|43371.4|43351.4|2
1643698930000|2022-02-01 07:02:10|43370.7|43350.7|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|1
1643698940000|2022-02-01 07:02:20|43368.9|43348.9|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|1
1643698950000|2022-02-01 07:02:30|43368.9|43348.9|43371.4|43351.4|43371.4|43351.4|43368.9|43348.9|0
1643698960000|2022-02-01 07:02:40|43368.9|43348.9|43366.4|43346.4|43368.9|43348.9|43366.4|43346.4|2
1643698970000|2022-02-01 07:02:50|43368.9|43348.9|43377.2|43357.2|43377.2|43357.2|43368.9|43348.9|2
1643698980000|2022-02-01 07:03:00|43378.9|43358.9|43376.4|43356.4|43378.9|43358.9|43376.4|43356.4|3
1643698990000|2022-02-01 07:03:10|43377.2|43357.2|43373.9|43353.9|43378.9|43358.9|43371.4|43351.4|8
1643699000000|2022-02-01 07:03:20|43373.2|43353.2|43371.4|43351.4|43373.2|43353.2|43368.9|43348.9|0
1643699010000|2022-02-01 07:03:30|43369.7|43349.7|43366.4|43346.4|43369.7|43349.7|43365.7|43345.7|6
1643699020000|2022-02-01 07:03:40|43363.9|43343.9|43358.9|43338.9|43363.9|43343.9|43358.9|43338.9|4
1643699030000|2022-02-01 07:03:50|43359.7|43339.7|43361.4|43341.4|43361.4|43341.4|43359.7|43339.7|2
1643699040000|2022-02-01 07:04:00|43365.7|43345.7|43365.7|43345.7|43365.7|43345.7|43365.7|43345.7|1
1643699050000|2022-02-01 07:04:10|43366.4|43346.4|43372.2|43352.2|43372.2|43352.2|43366.4|43346.4|1
1643699060000|2022-02-01 07:04:20|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|43371.4|43351.4|1
1643699080000|2022-02-01 07:04:40|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|43373.9|43353.9|1
1643699090000|2022-02-01 07:04:50|||||||||1
1643699100000|2022-02-01 07:05:00|43375.7|43355.7|43383.9|43363.9|43383.9|43363.9|43374.7|43354.7|1
1643699110000|2022-02-01 07:05:10|43381.4|43361.4|43383.9|43363.9|43383.9|43363.9|43381.4|43361.4|0
1643699130000|2022-02-01 07:05:30|43386.4|43366.4|43383.9|43363.9|43386.4|43366.4|43383.9|43363.9|1
1643699140000|2022-02-01 07:05:40|43382.2|43362.2|43381.4|43361.4|43382.2|43362.2|43381.4|43361.4|0
1643699150000|2022-02-01 07:05:50|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|43383.9|43363.9|0
1643699160000|2022-02-01 07:06:00|43381.4|43361.4|43381.4|43361.4|43383.9|43363.9|43378.9|43358.9|4
1643699170000|2022-02-01 07:06:10|43386.4|43366.4|43386.4|43366.4|43388.9|43368.9|43386.4|43366.4|10
1643699180000|2022-02-01 07:06:20|43387.2|43367.2|43383.9|43363.9|43387.2|43367.2|43379.7|43359.7|2
1643699190000|2022-02-01 07:06:30|43398.9|43378.9|43399.7|43379.7|43399.7|43379.7|43398.9|43378.9|23
1643699200000|2022-02-01 07:06:40|43401.4|43381.4|43419.7|43399.7|43419.7|43399.7|43401.4|43381.4|7
1643699210000|2022-02-01 07:06:50|43421.4|43401.4|43428.9|43408.9|43428.9|43408.9|43421.4|43401.4|6
1643699220000|2022-02-01 07:07:00|43431.4|43411.4|43436.4|43416.4|43436.4|43416.4|43431.4|43411.4|9
1643699230000|2022-02-01 07:07:10|43430.7|43410.7|43423.9|43403.9|43430.7|43410.7|43421.4|43401.4|5
1643699240000|2022-02-01 07:07:20|43421.4|43401.4|43421.4|43401.4|43426.4|43406.4|43421.4|43401.4|2
1643699250000|2022-02-01 07:07:30|43423.9|43403.9|43431.4|43411.4|43431.4|43411.4|43423.9|43403.9|5
1643699260000|2022-02-01 07:07:40|||||||||2
1643699270000|2022-02-01 07:07:50|43432.2|43412.2|43438.9|43418.9|43438.9|43418.9|43432.2|43412.2|4
1643699280000|2022-02-01 07:08:00|43440.7|43420.7|43431.4|43411.4|43440.7|43420.7|43428.9|43408.9|5
1643699290000|2022-02-01 07:08:10|43432.2|43412.2|43432.9|43412.9|43432.9|43412.9|43432.2|43412.2|1
1643699300000|2022-02-01 07:08:20|43433.6|43413.6|43433.9|43413.9|43437.2|43417.2|43433.6|43413.6|0
1643699310000|2022-02-01 07:08:30|43437.2|43417.2|43436.4|43416.4|43437.2|43417.2|43436.4|43416.4|0
1643699320000|2022-02-01 07:08:40|43437.2|43417.2|43437.2|43417.2|43437.2|43417.2|43436.4|43416.4|3
1643699340000|2022-02-01 07:09:00|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|43441.4|43421.4|5
1643699350000|2022-02-01 07:09:10|43439.7|43419.7|43438.9|43418.9|43439.7|43419.7|43438.9|43418.9|0
1643699360000|2022-02-01 07:09:20|43439.7|43419.7|43416.4|43396.4|43439.7|43419.7|43416.4|43396.4|5
1643699370000|2022-02-01 07:09:30|43415.7|43395.7|43413.9|43393.9|43415.7|43395.7|43413.9|43393.9|0
1643699380000|2022-02-01 07:09:40|43411.4|43391.4|43418.9|43398.9|43418.9|43398.9|43407.2|43387.2|5
1643699390000|2022-02-01 07:09:50|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|43420.7|43400.7|1
1643699400000|2022-02-01 07:10:00|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|43418.9|43398.9|0
1643699410000|2022-02-01 07:10:10|43415.7|43395.7|43417.5|43397.5|43418.9|43398.9|43415.7|43395.7|5
1643699420000|2022-02-01 07:10:20|43415.7|43395.7|43415.7|43395.7|43415.7|43395.7|43413.2|43393.2|0
1643699440000|2022-02-01 07:10:40|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|43413.9|43393.9|5
1643699450000|2022-02-01 07:10:50|43413.2|43393.2|43408.2|43388.2|43413.2|43393.2|43408.2|43388.2|6
1643699460000|2022-02-01 07:11:00|43411.4|43391.4|43408.9|43388.9|43411.4|43391.4|43408.9|43388.9|2
1643699470000|2022-02-01 07:11:10|43409.7|43389.7|43408.9|43388.9|43409.7|43389.7|43408.2|43388.2|6
1643699480000|2022-02-01 07:11:20|43408.2|43388.2|43418.9|43398.9|43418.9|43398.9|43408.2|43388.2|3
1643699490000|2022-02-01 07:11:30|43419.7|43399.7|43421.4|43401.4|43421.4|43401.4|43418.9|43398.9|7
1643699500000|2022-02-01 07:11:40|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|3
1643699510000|2022-02-01 07:11:50|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|43426.4|43406.4|10
1643699520000|2022-02-01 07:12:00|43428.2|43408.2|43426.4|43406.4|43430.7|43410.7|43425.7|43405.7|9
1643699530000|2022-02-01 07:12:10|43427.2|43407.2|43423.9|43403.9|43428.9|43408.9|43423.9|43403.9|0
1643699540000|2022-02-01 07:12:20|43425.7|43405.7|43418.9|43398.9|43426.4|43406.4|43418.9|43398.9|7
1643699550000|2022-02-01 07:12:30|43421.4|43401.4|43423.9|43403.9|43423.9|43403.9|43421.4|43401.4|0
1643699560000|2022-02-01 07:12:40|43419.7|43399.7|43423.9|43403.9|43423.9|43403.9|43418.9|43398.9|0
1643699570000|2022-02-01 07:12:50|||||||||2
1643699580000|2022-02-01 07:13:00|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|0
1643699590000|2022-02-01 07:13:10|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|43423.9|43403.9|1
1643699600000|2022-02-01 07:13:20|||||||||2
1643699610000|2022-02-01 07:13:30|43426.4|43406.4|43423.9|43403.9|43426.4|43406.4|43423.9|43403.9|0
1643699620000|2022-02-01 07:13:40|43421.4|43401.4|43420.7|43400.7|43421.4|43401.4|43420.7|43400.7|8
1643699630000|2022-02-01 07:13:50|43410.7|43390.7|43406.4|43386.4|43410.7|43390.7|43406.4|43386.4|11
1643699650000|2022-02-01 07:14:10|43401.4|43381.4|43403.9|43383.9|43403.9|43383.9|43401.4|43381.4|1
1643699660000|2022-02-01 07:14:20|43403.2|43383.2|43398.9|43378.9|43403.2|43383.2|43398.9|43378.9|0
1643699680000|2022-02-01 07:14:40|43405.7|43385.7|43405.7|43385.7|43405.7|43385.7|43403.2|43383.2|8
1643699690000|2022-02-01 07:14:50|43403.2|43383.2|43401.4|43381.4|43403.2|43383.2|43401.4|43381.4|0
1643699700000|2022-02-01 07:15:00|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|12
1643699710000|2022-02-01 07:15:10|43394.7|43374.7|43381.4|43361.4|43394.7|43374.7|43380.7|43360.7|7
1643699720000|2022-02-01 07:15:20|43386.4|43366.4|43401.4|43381.4|43401.4|43381.4|43386.4|43366.4|9
1643699730000|2022-02-01 07:15:30|43398.9|43378.9|43398.9|43378.9|43401.4|43381.4|43398.9|43378.9|7
1643699740000|2022-02-01 07:15:40|43398.2|43378.2|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|0
1643699750000|2022-02-01 07:15:50|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|0
1643699760000|2022-02-01 07:16:00|43403.9|43383.9|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|2
1643699770000|2022-02-01 07:16:10|43402.2|43382.2|43403.9|43383.9|43403.9|43383.9|43402.2|43382.2|3
1643699780000|2022-02-01 07:16:20|43403.2|43383.2|43403.9|43383.9|43406.4|43386.4|43401.4|43381.4|8
1643699790000|2022-02-01 07:16:30|||||||||2
1643699800000|2022-02-01 07:16:40|43403.2|43383.2|43398.9|43378.9|43403.2|43383.2|43398.9|43378.9|0
1643699810000|2022-02-01 07:16:50|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|43396.4|43376.4|0
1643699820000|2022-02-01 07:17:00|||||||||2
1643699830000|2022-02-01 07:17:10|43395.7|43375.7|43393.9|43373.9|43395.7|43375.7|43393.9|43373.9|0
1643699840000|2022-02-01 07:17:20|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|43399.7|43379.7|2
1643699850000|2022-02-01 07:17:30|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|43398.9|43378.9|0
1643699870000|2022-02-01 07:17:50|||||||||3
1643699880000|2022-02-01 07:18:00|43398.2|43378.2|43398.9|43378.9|43398.9|43378.9|43396.4|43376.4|2
1643699910000|2022-02-01 07:18:30|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43398.9|43378.9|2
1643699980000|2022-02-01 07:19:40|43403.9|43383.9|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|2
1643699990000|2022-02-01 07:19:50|43403.9|43383.9|43406.4|43386.4|43406.4|43386.4|43403.9|43383.9|3
1643700010000|2022-02-01 07:20:10|43404.7|43384.7|43403.9|43383.9|43404.7|43384.7|43403.9|43383.9|1
1643700020000|2022-02-01 07:20:20|43404.7|43384.7|43403.9|43383.9|43404.7|43384.7|43403.9|43383.9|0
1643700030000|2022-02-01 07:20:30|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|43409.7|43389.7|6
1643700040000|2022-02-01 07:20:40|43430.7|43410.7|43428.9|43408.9|43430.7|43410.7|43428.9|43408.9|7
1643700050000|2022-02-01 07:20:50|||||||||4
1643700060000|2022-02-01 07:21:00|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|43429.7|43409.7|2
1643700080000|2022-02-01 07:21:20|43438.9|43418.9|43441.4|43421.4|43441.4|43421.4|43438.9|43418.9|5
1643700100000|2022-02-01 07:21:40|43444.7|43424.7|43446.4|43426.4|43446.4|43426.4|43444.7|43424.7|3
1643700110000|2022-02-01 07:21:50|43448.2|43428.2|43447.2|43427.2|43448.2|43428.2|43446.4|43426.4|4
1643700120000|2022-02-01 07:22:00|43448.9|43428.9|43446.4|43426.4|43448.9|43428.9|43446.4|43426.4|2
1643700130000|2022-02-01 07:22:10|43443.2|43423.2|43441.4|43421.4|43443.2|43423.2|43441.4|43421.4|3
1643700140000|2022-02-01 07:22:20|43443.2|43423.2|43438.9|43418.9|43443.2|43423.2|43438.9|43418.9|0
1643700150000|2022-02-01 07:22:30|43441.4|43421.4|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|0
1643700160000|2022-02-01 07:22:40|43439.7|43419.7|43438.9|43418.9|43441.4|43421.4|43438.9|43418.9|1
1643700170000|2022-02-01 07:22:50|||||||||2
1643700180000|2022-02-01 07:23:00|43438.2|43418.2|43436.4|43416.4|43438.2|43418.2|43436.4|43416.4|0
1643700190000|2022-02-01 07:23:10|43437.2|43417.2|43438.9|43418.9|43438.9|43418.9|43437.2|43417.2|0
1643700200000|2022-02-01 07:23:20|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|0
1643700210000|2022-02-01 07:23:30|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|0
1643700220000|2022-02-01 07:23:40|||||||||1
1643700230000|2022-02-01 07:23:50|43436.4|43416.4|43433.9|43413.9|43436.4|43416.4|43433.9|43413.9|1
1643700240000|2022-02-01 07:24:00|||||||||2
1643700250000|2022-02-01 07:24:10|43436.4|43416.4|43437.2|43417.2|43437.2|43417.2|43436.4|43416.4|2
1643700270000|2022-02-01 07:24:30|43436.4|43416.4|43437.2|43417.2|43437.2|43417.2|43436.4|43416.4|2
1643700280000|2022-02-01 07:24:40|||||||||3
1643700300000|2022-02-01 07:25:00|43436.4|43416.4|43436.4|43416.4|43436.4|43416.4|43434.7|43414.7|2
1643700320000|2022-02-01 07:25:20|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|43433.9|43413.9|1
1643700330000|2022-02-01 07:25:30|43433.2|43413.2|43431.4|43411.4|43433.2|43413.2|43431.4|43411.4|1
1643700340000|2022-02-01 07:25:40|||||||||2
1643700350000|2022-02-01 07:25:50|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|43428.9|43408.9|0
1643700360000|2022-02-01 07:26:00|43431.4|43411.4|43428.2|43408.2|43431.4|43411.4|43428.2|43408.2|5
1643700370000|2022-02-01 07:26:10|43425.7|43405.7|43413.9|43393.9|43428.9|43408.9|43413.9|43393.9|12
1643700380000|2022-02-01 07:26:20|43410.7|43390.7|43399.7|43379.7|43410.7|43390.7|43399.7|43379.7|2
1643700390000|2022-02-01 07:26:30|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|3
1643700400000|2022-02-01 07:26:40|43403.9|43383.9|43393.9|43373.9|43403.9|43383.9|43393.9|43373.9|6
1643700410000|2022-02-01 07:26:50|43395.7|43375.7|43408.9|43388.9|43408.9|43388.9|43395.7|43375.7|14
1643700420000|2022-02-01 07:27:00|43409.7|43389.7|43411.4|43391.4|43413.9|43393.9|43409.7|43389.7|1
1643700430000|2022-02-01 07:27:10|43412.2|43392.2|43411.4|43391.4|43412.2|43392.2|43411.4|43391.4|1
1643700440000|2022-02-01 07:27:20|43413.2|43393.2|43413.9|43393.9|43413.9|43393.9|43413.2|43393.2|0
1643700450000|2022-02-01 07:27:30|43411.4|43391.4|43421.4|43401.4|43421.4|43401.4|43411.4|43391.4|5
1643700460000|2022-02-01 07:27:40|43420.7|43400.7|43418.9|43398.9|43420.7|43400.7|43418.9|43398.9|0
1643700470000|2022-02-01 07:27:50|43418.2|43398.2|43418.2|43398.2|43418.9|43398.9|43418.2|43398.2|0
1643700480000|2022-02-01 07:28:00|43416.4|43396.4|43413.9|43393.9|43418.2|43398.2|43413.9|43393.9|3
1643700490000|2022-02-01 07:28:10|43413.2|43393.2|43411.4|43391.4|43413.9|43393.9|43411.4|43391.4|1
1643700500000|2022-02-01 07:28:20|43413.9|43393.9|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|0
1643700510000|2022-02-01 07:28:30|43411.4|43391.4|43408.9|43388.9|43413.9|43393.9|43408.9|43388.9|0
1643700520000|2022-02-01 07:28:40|43410.7|43390.7|43406.4|43386.4|43410.7|43390.7|43406.4|43386.4|0
1643700530000|2022-02-01 07:28:50|43409.7|43389.7|43408.9|43388.9|43409.7|43389.7|43408.9|43388.9|3
1643700540000|2022-02-01 07:29:00|43409.7|43389.7|43411.4|43391.4|43411.4|43391.4|43409.7|43389.7|0
1643700550000|2022-02-01 07:29:10|||||||||2
1643700560000|2022-02-01 07:29:20|43412.2|43392.2|43411.4|43391.4|43413.9|43393.9|43408.9|43388.9|1
1643700580000|2022-02-01 07:29:40|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|43408.9|43388.9|3
1643700590000|2022-02-01 07:29:50|43406.4|43386.4|43405.7|43385.7|43406.4|43386.4|43405.7|43385.7|1
1643700600000|2022-02-01 07:30:00|43403.9|43383.9|43403.2|43383.2|43406.4|43386.4|43403.2|43383.2|4
1643700610000|2022-02-01 07:30:10|43401.4|43381.4|43401.4|43381.4|43405.7|43385.7|43401.4|43381.4|1
1643700620000|2022-02-01 07:30:20|43398.2|43378.2|43396.4|43376.4|43398.2|43378.2|43396.4|43376.4|12
1643700630000|2022-02-01 07:30:30|43402.2|43382.2|43406.4|43386.4|43406.4|43386.4|43398.9|43378.9|5
1643700640000|2022-02-01 07:30:40|43407.2|43387.2|43406.4|43386.4|43408.9|43388.9|43406.4|43386.4|7
1643700650000|2022-02-01 07:30:50|43403.9|43383.9|43406.4|43386.4|43406.4|43386.4|43403.9|43383.9|3
1643700670000|2022-02-01 07:31:10|||||||||4
1643700680000|2022-02-01 07:31:20|||||||||1
1643700690000|2022-02-01 07:31:30|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|3
1643700710000|2022-02-01 07:31:50|43403.2|43383.2|43401.4|43381.4|43403.2|43383.2|43400.7|43380.7|1
1643700720000|2022-02-01 07:32:00|43403.9|43383.9|43402.2|43382.2|43403.9|43383.9|43401.4|43381.4|3
1643700730000|2022-02-01 07:32:10|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43398.9|43378.9|17
1643700740000|2022-02-01 07:32:20|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|43403.2|43383.2|2
1643700750000|2022-02-01 07:32:30|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|13
1643700760000|2022-02-01 07:32:40|43408.2|43388.2|43403.9|43383.9|43408.2|43388.2|43403.9|43383.9|7
1643700780000|2022-02-01 07:33:00|43404.7|43384.7|43408.9|43388.9|43408.9|43388.9|43404.7|43384.7|3
1643700790000|2022-02-01 07:33:10|43411.4|43391.4|43418.9|43398.9|43418.9|43398.9|43411.4|43391.4|9
1643700800000|2022-02-01 07:33:20|43421.4|43401.4|43418.9|43398.9|43421.4|43401.4|43418.9|43398.9|0
1643700810000|2022-02-01 07:33:30|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|43421.4|43401.4|4
1643700820000|2022-02-01 07:33:40|43420.7|43400.7|43418.9|43398.9|43420.7|43400.7|43418.9|43398.9|1
1643700830000|2022-02-01 07:33:50|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|3
1643700840000|2022-02-01 07:34:00|43418.2|43398.2|43418.2|43398.2|43418.9|43398.9|43416.4|43396.4|2
1643700850000|2022-02-01 07:34:10|43416.4|43396.4|43418.9|43398.9|43418.9|43398.9|43416.4|43396.4|1
1643700860000|2022-02-01 07:34:20|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|43416.4|43396.4|3
1643700870000|2022-02-01 07:34:30|43415.7|43395.7|43413.9|43393.9|43415.7|43395.7|43413.9|43393.9|0
1643700890000|2022-02-01 07:34:50|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|43406.4|43386.4|1
1643700900000|2022-02-01 07:35:00|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43402.2|43382.2|1
1643700910000|2022-02-01 07:35:10|43404.7|43384.7|43406.4|43386.4|43406.4|43386.4|43404.7|43384.7|0
1643700920000|2022-02-01 07:35:20|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|43403.9|43383.9|1
1643700930000|2022-02-01 07:35:30|43403.2|43383.2|43401.4|43381.4|43403.2|43383.2|43401.4|43381.4|1
1643700940000|2022-02-01 07:35:40|43400.7|43380.7|43398.9|43378.9|43400.7|43380.7|43398.9|43378.9|2
1643700950000|2022-02-01 07:35:50|43401.4|43381.4|43401.4|43381.4|43401.4|43381.4|43396.4|43376.4|2
1643700960000|2022-02-01 07:36:00|43402.2|43382.2|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|0
1643700970000|2022-02-01 07:36:10|43402.2|43382.2|43401.4|43381.4|43403.9|43383.9|43401.4|43381.4|1
1643700980000|2022-02-01 07:36:20|43398.9|43378.9|43398.9|43378.9|43401.4|43381.4|43398.9|43378.9|31
1643700990000|2022-02-01 07:36:30|43398.2|43378.2|43394.7|43374.7|43398.2|43378.2|43394.7|43374.7|4
1643701000000|2022-02-01 07:36:40|43393.9|43373.9|43406.1|43386.1|43406.1|43386.1|43393.9|43373.9|6
1643701040000|2022-02-01 07:37:20|||||||||3
1643701060000|2022-02-01 07:37:40|43405.4|43385.4|43407.9|43387.9|43407.9|43387.9|43405.4|43385.4|5
1643701080000|2022-02-01 07:38:00|43410.4|43390.4|43407.9|43387.9|43410.4|43390.4|43407.9|43387.9|0
1643701090000|2022-02-01 07:38:10|43408.6|43388.6|43407.9|43387.9|43408.6|43388.6|43407.9|43387.9|1
1643701100000|2022-02-01 07:38:20|43414.7|43394.7|43420.4|43400.4|43420.4|43400.4|43414.7|43394.7|2
1643701110000|2022-02-01 07:38:30|43422.9|43402.9|43420.4|43400.4|43426.1|43406.1|43420.4|43400.4|9
1643701120000|2022-02-01 07:38:40|43417.9|43397.9|43415.4|43395.4|43417.9|43397.9|43415.4|43395.4|3
1643701130000|2022-02-01 07:38:50|43414.7|43394.7|43412.2|43392.2|43414.7|43394.7|43410.4|43390.4|2
1643701140000|2022-02-01 07:39:00|43410.4|43390.4|43419.7|43399.7|43419.7|43399.7|43410.4|43390.4|6
1643701150000|2022-02-01 07:39:10|43420.4|43400.4|43422.9|43402.9|43422.9|43402.9|43420.4|43400.4|5
1643701160000|2022-02-01 07:39:20|43423.6|43403.6|43422.2|43402.2|43425.4|43405.4|43422.2|43402.2|2
1643701170000|2022-02-01 07:39:30|43425.4|43405.4|43422.2|43402.2|43425.4|43405.4|43422.2|43402.2|0
1643701180000|2022-02-01 07:39:40|43425.4|43405.4|43435.4|43415.4|43435.4|43415.4|43425.4|43405.4|4
1643701190000|2022-02-01 07:39:50|43437.2|43417.2|43447.9|43427.9|43447.9|43427.9|43436.4|43416.4|6
1643701200000|2022-02-01 07:40:00|43450.4|43430.4|43447.9|43427.9|43450.4|43430.4|43447.2|43427.2|1
1643701210000|2022-02-01 07:40:10|43445.4|43425.4|43447.2|43427.2|43447.2|43427.2|43442.9|43422.9|5
1643701220000|2022-02-01 07:40:20|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|1
1643701230000|2022-02-01 07:40:30|43447.2|43427.2|43440.4|43420.4|43447.2|43427.2|43440.4|43420.4|4
1643701250000|2022-02-01 07:40:50|||||||||1
1643701260000|2022-02-01 07:41:00|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.2|43417.2|2
1643701270000|2022-02-01 07:41:10|43437.2|43417.2|43437.2|43417.2|43437.9|43417.9|43437.2|43417.2|0
1643701280000|2022-02-01 07:41:20|43437.9|43417.9|43437.2|43417.2|43437.9|43417.9|43437.2|43417.2|0
1643701290000|2022-02-01 07:41:30|43437.9|43417.9|43437.2|43417.2|43437.9|43417.9|43437.2|43417.2|0
1643701300000|2022-02-01 07:41:40|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|0
1643701310000|2022-02-01 07:41:50|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|8
1643701320000|2022-02-01 07:42:00|43428.6|43408.6|43435.4|43415.4|43435.4|43415.4|43428.6|43408.6|1
1643701330000|2022-02-01 07:42:10|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|0
1643701340000|2022-02-01 07:42:20|43430.4|43410.4|43430.4|43410.4|43432.2|43412.2|43429.7|43409.7|1
1643701350000|2022-02-01 07:42:30|43432.2|43412.2|43430.4|43410.4|43432.2|43412.2|43429.7|43409.7|0
1643701360000|2022-02-01 07:42:40|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|0
1643701370000|2022-02-01 07:42:50|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|1
1643701380000|2022-02-01 07:43:00|43432.9|43412.9|43430.4|43410.4|43435.4|43415.4|43430.4|43410.4|7
1643701390000|2022-02-01 07:43:10|43432.2|43412.2|43432.2|43412.2|43437.2|43417.2|43432.2|43412.2|2
1643701400000|2022-02-01 07:43:20|43435.4|43415.4|43437.2|43417.2|43437.2|43417.2|43435.4|43415.4|0
1643701410000|2022-02-01 07:43:30|43437.9|43417.9|43437.2|43417.2|43437.9|43417.9|43435.4|43415.4|0
1643701420000|2022-02-01 07:43:40|43432.9|43412.9|43432.2|43412.2|43432.9|43412.9|43432.2|43412.2|2
1643701430000|2022-02-01 07:43:50|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43429.7|43409.7|2
1643701440000|2022-02-01 07:44:00|43432.2|43412.2|43432.9|43412.9|43432.9|43412.9|43432.2|43412.2|0
1643701450000|2022-02-01 07:44:10|||||||||1
1643701460000|2022-02-01 07:44:20|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|43435.4|43415.4|5
1643701470000|2022-02-01 07:44:30|||||||||1
1643701490000|2022-02-01 07:44:50|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|2
1643701500000|2022-02-01 07:45:00|43440.4|43420.4|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|0
1643701510000|2022-02-01 07:45:10|43439.7|43419.7|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|0
1643701520000|2022-02-01 07:45:20|43435.4|43415.4|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|3
1643701540000|2022-02-01 07:45:40|43446.4|43426.4|43463.6|43443.6|43463.6|43443.6|43444.7|43424.7|16
1643701550000|2022-02-01 07:45:50|43466.1|43446.1|43465.4|43445.4|43467.9|43447.9|43465.4|43445.4|5
1643701560000|2022-02-01 07:46:00|43467.2|43447.2|43470.4|43450.4|43470.4|43450.4|43465.4|43445.4|14
1643701570000|2022-02-01 07:46:10|43472.9|43452.9|43492.9|43472.9|43501.8|43481.8|43472.9|43452.9|30
1643701580000|2022-02-01 07:46:20|43490.4|43470.4|43490.4|43470.4|43492.2|43472.2|43490.4|43470.4|2
1643701590000|2022-02-01 07:46:30|43489.7|43469.7|43467.9|43447.9|43490.4|43470.4|43467.9|43447.9|7
1643701600000|2022-02-01 07:46:40|43466.1|43446.1|43467.9|43447.9|43467.9|43447.9|43466.1|43446.1|0
1643701610000|2022-02-01 07:46:50|43466.1|43446.1|43462.2|43442.2|43466.1|43446.1|43460.4|43440.4|0
1643701620000|2022-02-01 07:47:00|43457.9|43437.9|43460.4|43440.4|43460.4|43440.4|43457.9|43437.9|1
1643701630000|2022-02-01 07:47:10|43462.2|43442.2|43467.2|43447.2|43467.2|43447.2|43462.2|43442.2|1
1643701650000|2022-02-01 07:47:30|43466.4|43446.4|43462.9|43442.9|43466.4|43446.4|43462.9|43442.9|0
1643701660000|2022-02-01 07:47:40|43464.7|43444.7|43462.9|43442.9|43464.7|43444.7|43462.9|43442.9|0
1643701670000|2022-02-01 07:47:50|43455.4|43435.4|43452.9|43432.9|43457.9|43437.9|43450.4|43430.4|4
1643701680000|2022-02-01 07:48:00|43447.9|43427.9|43447.9|43427.9|43450.4|43430.4|43446.1|43426.1|1
1643701690000|2022-02-01 07:48:10|43450.4|43430.4|43450.4|43430.4|43453.6|43433.6|43450.4|43430.4|1
1643701700000|2022-02-01 07:48:20|43453.6|43433.6|43450.4|43430.4|43453.6|43433.6|43450.4|43430.4|3
1643701710000|2022-02-01 07:48:30|43453.6|43433.6|43451.1|43431.1|43453.6|43433.6|43451.1|43431.1|0
1643701720000|2022-02-01 07:48:40|||||||||1
1643701730000|2022-02-01 07:48:50|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|43450.4|43430.4|2
1643701740000|2022-02-01 07:49:00|43451.1|43431.1|43450.4|43430.4|43451.1|43431.1|43450.4|43430.4|2
1643701750000|2022-02-01 07:49:10|||||||||1
1643701760000|2022-02-01 07:49:20|43449.7|43429.7|43447.9|43427.9|43449.7|43429.7|43445.4|43425.4|2
1643701770000|2022-02-01 07:49:30|43447.2|43427.2|43443.6|43423.6|43447.2|43427.2|43443.6|43423.6|0
1643701780000|2022-02-01 07:49:40|43442.9|43422.9|43424.7|43404.7|43442.9|43422.9|43423.9|43403.9|10
1643701790000|2022-02-01 07:49:50|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|43427.2|43407.2|1
1643701800000|2022-02-01 07:50:00|43431.4|43411.4|43422.9|43402.9|43431.4|43411.4|43422.9|43402.9|6
1643701810000|2022-02-01 07:50:10|||||||||1
1643701820000|2022-02-01 07:50:20|43417.9|43397.9|43432.9|43412.9|43432.9|43412.9|43417.9|43397.9|14
1643701830000|2022-02-01 07:50:30|43436.1|43416.1|43438.6|43418.6|43438.6|43418.6|43435.4|43415.4|0
1643701840000|2022-02-01 07:50:40|43436.8|43416.8|43435.4|43415.4|43436.8|43416.8|43435.4|43415.4|1
1643701850000|2022-02-01 07:50:50|43434.7|43414.7|43436.1|43416.1|43438.6|43418.6|43432.9|43412.9|5
1643701860000|2022-02-01 07:51:00|43438.6|43418.6|43442.2|43422.2|43442.2|43422.2|43438.6|43418.6|10
1643701870000|2022-02-01 07:51:10|43437.9|43417.9|43437.9|43417.9|43437.9|43417.9|43435.4|43415.4|6
1643701880000|2022-02-01 07:51:20|43440.4|43420.4|43437.9|43417.9|43440.4|43420.4|43437.9|43417.9|10
1643701890000|2022-02-01 07:51:30|||||||||2
1643701900000|2022-02-01 07:51:40|||||||||4
1643701910000|2022-02-01 07:51:50|43438.6|43418.6|43448.6|43428.6|43448.6|43428.6|43438.6|43418.6|4
1643701920000|2022-02-01 07:52:00|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|3
1643701930000|2022-02-01 07:52:10|43444.7|43424.7|43442.9|43422.9|43444.7|43424.7|43442.9|43422.9|2
1643701940000|2022-02-01 07:52:20|43445.4|43425.4|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|1
1643701950000|2022-02-01 07:52:30|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|1
1643701960000|2022-02-01 07:52:40|43447.9|43427.9|43445.4|43425.4|43447.9|43427.9|43445.4|43425.4|2
1643701970000|2022-02-01 07:52:50|43447.2|43427.2|43450.4|43430.4|43450.4|43430.4|43445.4|43425.4|4
1643701980000|2022-02-01 07:53:00|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|43445.4|43425.4|4
1643701990000|2022-02-01 07:53:10|43442.9|43422.9|43435.4|43415.4|43442.9|43422.9|43435.4|43415.4|4
1643702000000|2022-02-01 07:53:20|43432.9|43412.9|43430.4|43410.4|43432.9|43412.9|43430.4|43410.4|1
1643702010000|2022-02-01 07:53:30|43432.9|43412.9|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|1
1643702020000|2022-02-01 07:53:40|43430.4|43410.4|43432.9|43412.9|43432.9|43412.9|43430.4|43410.4|0
1643702030000|2022-02-01 07:53:50|43436.1|43416.1|43435.4|43415.4|43436.1|43416.1|43435.4|43415.4|2
1643702040000|2022-02-01 07:54:00|43437.9|43417.9|43437.9|43417.9|43440.4|43420.4|43435.4|43415.4|10
1643702050000|2022-02-01 07:54:10|43440.4|43420.4|43442.2|43422.2|43442.9|43422.9|43438.6|43418.6|27
1643702060000|2022-02-01 07:54:20|43440.4|43420.4|43442.9|43422.9|43442.9|43422.9|43440.4|43420.4|2
1643702070000|2022-02-01 07:54:30|43443.6|43423.6|43448.6|43428.6|43448.6|43428.6|43443.6|43423.6|11
1643702080000|2022-02-01 07:54:40|43450.4|43430.4|43457.9|43437.9|43457.9|43437.9|43450.4|43430.4|9
1643702090000|2022-02-01 07:54:50|43462.2|43442.2|43487.9|43467.9|43487.9|43467.9|43462.2|43442.2|20
1643702100000|2022-02-01 07:55:00|43492.9|43472.9|43522.9|43502.9|43522.9|43502.9|43492.9|43472.9|25
1643702110000|2022-02-01 07:55:10|43520.4|43500.4|43512.9|43492.9|43520.4|43500.4|43512.9|43492.9|22
1643702120000|2022-02-01 07:55:20|43512.2|43492.2|43505.4|43485.4|43512.9|43492.9|43505.4|43485.4|9
1643702130000|2022-02-01 07:55:30|43510.4|43490.4|43517.2|43497.2|43517.2|43497.2|43510.4|43490.4|17
1643702140000|2022-02-01 07:55:40|43517.9|43497.9|43512.2|43492.2|43520.4|43500.4|43512.2|43492.2|9
1643702150000|2022-02-01 07:55:50|43512.9|43492.9|43515.4|43495.4|43515.4|43495.4|43510.4|43490.4|15
1643702160000|2022-02-01 07:56:00|43517.9|43497.9|43517.9|43497.9|43522.9|43502.9|43517.9|43497.9|7
1643702170000|2022-02-01 07:56:10|43520.4|43500.4|43507.2|43487.2|43520.4|43500.4|43507.2|43487.2|19
1643702180000|2022-02-01 07:56:20|43507.9|43487.9|43507.2|43487.2|43509.7|43489.7|43507.2|43487.2|4
1643702190000|2022-02-01 07:56:30|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|43504.7|43484.7|0
1643702200000|2022-02-01 07:56:40|43497.9|43477.9|43495.4|43475.4|43497.9|43477.9|43495.4|43475.4|8
1643702210000|2022-02-01 07:56:50|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|43497.9|43477.9|2
1643702220000|2022-02-01 07:57:00|43497.2|43477.2|43495.4|43475.4|43500.4|43480.4|43495.4|43475.4|7
1643702230000|2022-02-01 07:57:10|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|43505.4|43485.4|4
1643702240000|2022-02-01 07:57:20|43507.2|43487.2|43510.4|43490.4|43510.4|43490.4|43507.2|43487.2|0
1643702250000|2022-02-01 07:57:30|43507.9|43487.9|43508.6|43488.6|43508.6|43488.6|43507.9|43487.9|0
1643702260000|2022-02-01 07:57:40|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|43510.4|43490.4|1
1643702270000|2022-02-01 07:57:50|43512.9|43492.9|43507.2|43487.2|43512.9|43492.9|43507.2|43487.2|3
1643702280000|2022-02-01 07:58:00|43505.4|43485.4|43505.4|43485.4|43507.9|43487.9|43505.4|43485.4|2
1643702290000|2022-02-01 07:58:10|43507.9|43487.9|43511.8|43491.8|43516.1|43496.1|43507.9|43487.9|12
1643702300000|2022-02-01 07:58:20|43510.4|43490.4|43505.4|43485.4|43510.4|43490.4|43505.4|43485.4|1
1643702310000|2022-02-01 07:58:30|43504.7|43484.7|43505.4|43485.4|43505.4|43485.4|43502.9|43482.9|7
1643702330000|2022-02-01 07:58:50|43504.7|43484.7|43507.9|43487.9|43507.9|43487.9|43503.6|43483.6|0
1643702340000|2022-02-01 07:59:00|43505.4|43485.4|43502.9|43482.9|43507.9|43487.9|43502.9|43482.9|7
1643702350000|2022-02-01 07:59:10|43501.4|43481.4|43499.7|43479.7|43502.2|43482.2|43499.7|43479.7|2
1643702360000|2022-02-01 07:59:20|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|43502.2|43482.2|0
1643702370000|2022-02-01 07:59:30|43501.4|43481.4|43497.9|43477.9|43501.4|43481.4|43497.2|43477.2|7
1643702380000|2022-02-01 07:59:40|43500.4|43480.4|43495.4|43475.4|43500.4|43480.4|43495.4|43475.4|6
1643702390000|2022-02-01 07:59:50|43497.9|43477.9|43510.4|43490.4|43510.4|43490.4|43495.4|43475.4|2
1643702400000|2022-02-01 08:00:00|43511.1|43491.1|43512.9|43492.9|43517.9|43497.9|43511.1|43491.1|18
1643702410000|2022-02-01 08:00:10|43516.1|43496.1|43623.6|43603.6|43634.3|43614.3|43515.4|43495.4|71
1643702420000|2022-02-01 08:00:20|43625.4|43605.4|43634.3|43614.3|43638.6|43618.6|43625.4|43605.4|21
1643702430000|2022-02-01 08:00:30|43637.9|43617.9|43597.9|43577.9|43637.9|43617.9|43597.9|43577.9|28
1643702440000|2022-02-01 08:00:40|43600.4|43580.4|43608.6|43588.6|43620.4|43600.4|43600.4|43580.4|7
1643702450000|2022-02-01 08:00:50|43607.9|43587.9|43597.9|43577.9|43612.9|43592.9|43597.9|43577.9|13
1643702460000|2022-02-01 08:01:00|43585.4|43565.4|43572.2|43552.2|43585.4|43565.4|43570.4|43550.4|15
1643702470000|2022-02-01 08:01:10|43575.4|43555.4|43572.9|43552.9|43580.4|43560.4|43569.7|43549.7|5
1643702480000|2022-02-01 08:01:20|43573.6|43553.6|43585.4|43565.4|43585.4|43565.4|43573.6|43553.6|3
1643702490000|2022-02-01 08:01:30|43590.4|43570.4|43600.4|43580.4|43601.1|43581.1|43590.4|43570.4|4
1643702500000|2022-02-01 08:01:40|43602.9|43582.9|43570.4|43550.4|43602.9|43582.9|43566.1|43546.1|10
1643702510000|2022-02-01 08:01:50|43573.6|43553.6|43596.1|43576.1|43596.1|43576.1|43573.6|43553.6|8
1643702520000|2022-02-01 08:02:00|43596.8|43576.8|43600.4|43580.4|43600.4|43580.4|43596.8|43576.8|3
1643702530000|2022-02-01 08:02:10|43602.2|43582.2|43595.4|43575.4|43602.9|43582.9|43590.4|43570.4|9
1643702540000|2022-02-01 08:02:20|43594.7|43574.7|43590.4|43570.4|43595.4|43575.4|43590.4|43570.4|3
1643702550000|2022-02-01 08:02:30|43582.9|43562.9|43590.4|43570.4|43590.4|43570.4|43580.4|43560.4|15
1643702560000|2022-02-01 08:02:40|43591.1|43571.1|43592.9|43572.9|43597.9|43577.9|43591.1|43571.1|5
1643702570000|2022-02-01 08:02:50|43595.4|43575.4|43572.9|43552.9|43595.4|43575.4|43565.4|43545.4|12
1643702580000|2022-02-01 08:03:00|43573.6|43553.6|43594.7|43574.7|43598.6|43578.6|43573.6|43553.6|11
1643702590000|2022-02-01 08:03:10|43590.4|43570.4|43585.4|43565.4|43590.4|43570.4|43585.4|43565.4|4
1643702600000|2022-02-01 08:03:20|43590.4|43570.4|43582.9|43562.9|43590.4|43570.4|43582.9|43562.9|2
1643702610000|2022-02-01 08:03:30|43583.6|43563.6|43580.4|43560.4|43585.4|43565.4|43575.4|43555.4|18
1643702620000|2022-02-01 08:03:40|43581.1|43561.1|43585.4|43565.4|43585.4|43565.4|43581.1|43561.1|5
1643702630000|2022-02-01 08:03:50|43582.2|43562.2|43585.4|43565.4|43585.4|43565.4|43582.2|43562.2|1
1643702640000|2022-02-01 08:04:00|43587.9|43567.9|43615.4|43595.4|43615.4|43595.4|43587.9|43567.9|12
1643702650000|2022-02-01 08:04:10|43617.9|43597.9|43620.4|43600.4|43620.4|43600.4|43617.9|43597.9|1
1643702660000|2022-02-01 08:04:20|43618.6|43598.6|43622.9|43602.9|43622.9|43602.9|43618.6|43598.6|7
1643702670000|2022-02-01 08:04:30|43622.2|43602.2|43623.6|43603.6|43623.6|43603.6|43620.4|43600.4|9
1643702680000|2022-02-01 08:04:40|43626.1|43606.1|43642.9|43622.9|43642.9|43622.9|43626.1|43606.1|6
1643702690000|2022-02-01 08:04:50|43643.6|43623.6|43642.9|43622.9|43645.4|43625.4|43642.9|43622.9|6
1643702700000|2022-02-01 08:05:00|43644.7|43624.7|43645.4|43625.4|43645.4|43625.4|43642.9|43622.9|15
1643702710000|2022-02-01 08:05:10|43647.9|43627.9|43642.9|43622.9|43647.9|43627.9|43642.9|43622.9|10
1643702720000|2022-02-01 08:05:20|43645.4|43625.4|43652.9|43632.9|43652.9|43632.9|43645.4|43625.4|7
1643702730000|2022-02-01 08:05:30|43653.6|43633.6|43663.6|43643.6|43665.4|43645.4|43652.9|43632.9|13
1643702740000|2022-02-01 08:05:40|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|43665.4|43645.4|4
1643702750000|2022-02-01 08:05:50|43667.9|43647.9|43677.9|43657.9|43682.9|43662.9|43667.9|43647.9|17
1643702760000|2022-02-01 08:06:00|43676.1|43656.1|43672.9|43652.9|43676.1|43656.1|43672.9|43652.9|6
1643702770000|2022-02-01 08:06:10|43670.4|43650.4|43679.7|43659.7|43680.4|43660.4|43670.4|43650.4|3
1643702780000|2022-02-01 08:06:20|43680.4|43660.4|43681.1|43661.1|43684.7|43664.7|43680.4|43660.4|12
1643702790000|2022-02-01 08:06:30|43679.7|43659.7|43682.2|43662.2|43682.2|43662.2|43678.9|43658.9|15
1643702800000|2022-02-01 08:06:40|43686.4|43666.4|43684.7|43664.7|43686.4|43666.4|43684.7|43664.7|6
1643702810000|2022-02-01 08:06:50|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|6
1643702820000|2022-02-01 08:07:00|43686.1|43666.1|43715.4|43695.4|43717.9|43697.9|43686.1|43666.1|23
1643702830000|2022-02-01 08:07:10|43717.9|43697.9|43709.7|43689.7|43722.9|43702.9|43709.7|43689.7|19
1643702840000|2022-02-01 08:07:20|43702.2|43682.2|43696.1|43676.1|43702.2|43682.2|43692.9|43672.9|25
1643702850000|2022-02-01 08:07:30|43690.4|43670.4|43680.4|43660.4|43697.2|43677.2|43680.4|43660.4|13
1643702860000|2022-02-01 08:07:40|43679.7|43659.7|43657.2|43637.2|43679.7|43659.7|43657.2|43637.2|15
1643702870000|2022-02-01 08:07:50|43654.7|43634.7|43667.9|43647.9|43675.4|43655.4|43645.4|43625.4|27
1643702880000|2022-02-01 08:08:00|43670.4|43650.4|43674.7|43654.7|43674.7|43654.7|43670.4|43650.4|1
1643702890000|2022-02-01 08:08:10|43672.9|43652.9|43672.9|43652.9|43674.7|43654.7|43672.9|43652.9|8
1643702900000|2022-02-01 08:08:20|43674.7|43654.7|43665.4|43645.4|43674.7|43654.7|43665.4|43645.4|2
1643702910000|2022-02-01 08:08:30|43667.9|43647.9|43674.7|43654.7|43675.4|43655.4|43667.9|43647.9|10
1643702920000|2022-02-01 08:08:40|43672.9|43652.9|43657.9|43637.9|43672.9|43652.9|43657.9|43637.9|11
1643702930000|2022-02-01 08:08:50|43655.4|43635.4|43654.7|43634.7|43655.4|43635.4|43654.7|43634.7|3
1643702940000|2022-02-01 08:09:00|43660.4|43640.4|43675.4|43655.4|43675.4|43655.4|43660.4|43640.4|5
1643702950000|2022-02-01 08:09:10|43677.2|43657.2|43673.6|43653.6|43677.2|43657.2|43672.2|43652.2|2
1643702960000|2022-02-01 08:09:20|43675.4|43655.4|43692.9|43672.9|43692.9|43672.9|43675.4|43655.4|2
1643702970000|2022-02-01 08:09:30|43695.4|43675.4|43702.9|43682.9|43702.9|43682.9|43695.4|43675.4|2
1643702980000|2022-02-01 08:09:40|43705.4|43685.4|43717.9|43697.9|43717.9|43697.9|43705.4|43685.4|10
1643702990000|2022-02-01 08:09:50|43715.4|43695.4|43720.4|43700.4|43721.1|43701.1|43715.4|43695.4|5
1643703000000|2022-02-01 08:10:00|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43710.4|43690.4|11
1643703010000|2022-02-01 08:10:10|43717.9|43697.9|43714.7|43694.7|43717.9|43697.9|43714.7|43694.7|6
1643703020000|2022-02-01 08:10:20|43713.6|43693.6|43717.9|43697.9|43717.9|43697.9|43713.6|43693.6|3
1643703030000|2022-02-01 08:10:30|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|3
1643703040000|2022-02-01 08:10:40|43717.2|43697.2|43715.4|43695.4|43717.2|43697.2|43715.4|43695.4|0
1643703050000|2022-02-01 08:10:50|43714.7|43694.7|43712.9|43692.9|43715.4|43695.4|43712.9|43692.9|1
1643703060000|2022-02-01 08:11:00|43712.2|43692.2|43735.4|43715.4|43737.9|43717.9|43710.4|43690.4|17
1643703070000|2022-02-01 08:11:10|43737.9|43717.9|43750.4|43730.4|43750.4|43730.4|43733.6|43713.6|15
1643703080000|2022-02-01 08:11:20|43751.1|43731.1|43715.4|43695.4|43751.1|43731.1|43713.6|43693.6|28
1643703090000|2022-02-01 08:11:30|43720.4|43700.4|43727.9|43707.9|43731.1|43711.1|43720.4|43700.4|6
1643703100000|2022-02-01 08:11:40|43728.6|43708.6|43730.4|43710.4|43730.4|43710.4|43728.6|43708.6|0
1643703110000|2022-02-01 08:11:50|43727.2|43707.2|43727.2|43707.2|43727.9|43707.9|43726.4|43706.4|2
1643703120000|2022-02-01 08:12:00|43727.9|43707.9|43734.7|43714.7|43735.4|43715.4|43727.9|43707.9|5
1643703130000|2022-02-01 08:12:10|43735.4|43715.4|43732.2|43712.2|43735.4|43715.4|43732.2|43712.2|2
1643703140000|2022-02-01 08:12:20|43729.7|43709.7|43733.6|43713.6|43733.6|43713.6|43729.7|43709.7|5
1643703150000|2022-02-01 08:12:30|43735.4|43715.4|43720.4|43700.4|43735.4|43715.4|43720.4|43700.4|33
1643703160000|2022-02-01 08:12:40|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|3
1643703170000|2022-02-01 08:12:50|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|0
1643703180000|2022-02-01 08:13:00|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|43719.7|43699.7|4
1643703190000|2022-02-01 08:13:10|43720.4|43700.4|43718.6|43698.6|43722.2|43702.2|43717.9|43697.9|7
1643703200000|2022-02-01 08:13:20|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|43720.4|43700.4|5
1643703210000|2022-02-01 08:13:30|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|0
1643703220000|2022-02-01 08:13:40|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|4
1643703230000|2022-02-01 08:13:50|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|1
1643703240000|2022-02-01 08:14:00|43722.9|43702.9|43720.4|43700.4|43723.6|43703.6|43720.4|43700.4|15
1643703250000|2022-02-01 08:14:10|43722.9|43702.9|43733.6|43713.6|43733.6|43713.6|43722.9|43702.9|5
1643703260000|2022-02-01 08:14:20|43735.4|43715.4|43733.6|43713.6|43738.6|43718.6|43733.6|43713.6|1
1643703270000|2022-02-01 08:14:30|43735.4|43715.4|43733.6|43713.6|43735.4|43715.4|43732.9|43712.9|0
1643703280000|2022-02-01 08:14:40|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43729.7|43709.7|4
1643703290000|2022-02-01 08:14:50|43726.1|43706.1|43723.6|43703.6|43726.1|43706.1|43723.6|43703.6|4
1643703300000|2022-02-01 08:15:00|43722.9|43702.9|43716.1|43696.1|43722.9|43702.9|43716.1|43696.1|3
1643703310000|2022-02-01 08:15:10|43717.9|43697.9|43719.7|43699.7|43725.4|43705.4|43717.9|43697.9|6
1643703320000|2022-02-01 08:15:20|43722.2|43702.2|43722.9|43702.9|43723.6|43703.6|43719.7|43699.7|3
1643703330000|2022-02-01 08:15:30|43723.6|43703.6|43720.4|43700.4|43725.4|43705.4|43720.4|43700.4|1
1643703340000|2022-02-01 08:15:40|43719.7|43699.7|43716.1|43696.1|43719.7|43699.7|43716.1|43696.1|4
1643703350000|2022-02-01 08:15:50|43715.4|43695.4|43713.6|43693.6|43715.4|43695.4|43712.9|43692.9|3
1643703360000|2022-02-01 08:16:00|43712.9|43692.9|43715.4|43695.4|43715.4|43695.4|43712.9|43692.9|1
1643703370000|2022-02-01 08:16:10|43714.7|43694.7|43717.9|43697.9|43717.9|43697.9|43714.7|43694.7|4
1643703380000|2022-02-01 08:16:20|43718.6|43698.6|43718.6|43698.6|43718.6|43698.6|43717.9|43697.9|0
1643703390000|2022-02-01 08:16:30|43717.9|43697.9|43700.4|43680.4|43718.6|43698.6|43700.4|43680.4|14
1643703400000|2022-02-01 08:16:40|43697.9|43677.9|43695.4|43675.4|43700.4|43680.4|43695.4|43675.4|4
1643703410000|2022-02-01 08:16:50|43694.7|43674.7|43680.4|43660.4|43694.7|43674.7|43680.4|43660.4|13
1643703420000|2022-02-01 08:17:00|43681.1|43661.1|43695.4|43675.4|43695.4|43675.4|43681.1|43661.1|4
1643703430000|2022-02-01 08:17:10|43697.2|43677.2|43673.6|43653.6|43697.2|43677.2|43672.2|43652.2|64
1643703440000|2022-02-01 08:17:20|43674.3|43654.3|43682.2|43662.2|43686.4|43666.4|43674.3|43654.3|7
1643703450000|2022-02-01 08:17:30|43683.6|43663.6|43685.4|43665.4|43685.4|43665.4|43683.6|43663.6|1
1643703460000|2022-02-01 08:17:40|43684.7|43664.7|43685.4|43665.4|43685.4|43665.4|43684.7|43664.7|1
1643703470000|2022-02-01 08:17:50|43686.1|43666.1|43687.9|43667.9|43690.4|43670.4|43686.1|43666.1|1
1643703480000|2022-02-01 08:18:00|43685.4|43665.4|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|7
1643703490000|2022-02-01 08:18:10|43683.6|43663.6|43695.4|43675.4|43695.4|43675.4|43683.6|43663.6|5
1643703500000|2022-02-01 08:18:20|||||||||1
1643703520000|2022-02-01 08:18:40|43694.7|43674.7|43690.4|43670.4|43694.7|43674.7|43690.4|43670.4|3
1643703530000|2022-02-01 08:18:50|43691.8|43671.8|43703.6|43683.6|43703.6|43683.6|43691.8|43671.8|5
1643703540000|2022-02-01 08:19:00|43687.9|43667.9|43696.1|43676.1|43696.1|43676.1|43684.7|43664.7|12
1643703550000|2022-02-01 08:19:10|43696.8|43676.8|43695.4|43675.4|43698.6|43678.6|43695.4|43675.4|1
1643703560000|2022-02-01 08:19:20|43697.9|43677.9|43700.4|43680.4|43701.8|43681.8|43697.9|43677.9|1
1643703570000|2022-02-01 08:19:30|43698.6|43678.6|43700.4|43680.4|43702.9|43682.9|43698.6|43678.6|2
1643703580000|2022-02-01 08:19:40|43702.2|43682.2|43708.6|43688.6|43710.4|43690.4|43702.2|43682.2|5
1643703590000|2022-02-01 08:19:50|43710.4|43690.4|43702.2|43682.2|43710.4|43690.4|43702.2|43682.2|10
1643703600000|2022-02-01 08:20:00|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|2
1643703610000|2022-02-01 08:20:10|43702.9|43682.9|43711.1|43691.1|43711.1|43691.1|43700.4|43680.4|13
1643703620000|2022-02-01 08:20:20|43711.8|43691.8|43717.9|43697.9|43717.9|43697.9|43711.8|43691.8|1
1643703630000|2022-02-01 08:20:30|43718.6|43698.6|43731.1|43711.1|43731.8|43711.8|43718.6|43698.6|12
1643703640000|2022-02-01 08:20:40|43731.8|43711.8|43727.9|43707.9|43732.9|43712.9|43727.9|43707.9|6
1643703650000|2022-02-01 08:20:50|43728.6|43708.6|43717.2|43697.2|43728.6|43708.6|43717.2|43697.2|6
1643703660000|2022-02-01 08:21:00|43720.4|43700.4|43710.4|43690.4|43720.4|43700.4|43710.4|43690.4|4
1643703670000|2022-02-01 08:21:10|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|43715.4|43695.4|3
1643703680000|2022-02-01 08:21:20|43720.4|43700.4|43717.9|43697.9|43722.9|43702.9|43717.9|43697.9|3
1643703690000|2022-02-01 08:21:30|43717.2|43697.2|43724.3|43704.3|43724.3|43704.3|43715.4|43695.4|5
1643703700000|2022-02-01 08:21:40|43726.1|43706.1|43725.4|43705.4|43726.1|43706.1|43722.9|43702.9|5
1643703710000|2022-02-01 08:21:50|43727.9|43707.9|43731.1|43711.1|43731.8|43711.8|43727.9|43707.9|4
1643703720000|2022-02-01 08:22:00|43729.3|43709.3|43728.6|43708.6|43729.3|43709.3|43728.6|43708.6|8
1643703730000|2022-02-01 08:22:10|43730.4|43710.4|43733.6|43713.6|43733.6|43713.6|43730.4|43710.4|3
1643703740000|2022-02-01 08:22:20|43734.3|43714.3|43736.1|43716.1|43736.1|43716.1|43733.6|43713.6|3
1643703750000|2022-02-01 08:22:30|43736.8|43716.8|43738.6|43718.6|43738.6|43718.6|43736.8|43716.8|3
1643703760000|2022-02-01 08:22:40|43737.9|43717.9|43735.4|43715.4|43737.9|43717.9|43735.4|43715.4|3
1643703770000|2022-02-01 08:22:50|43734.7|43714.7|43740.4|43720.4|43740.4|43720.4|43734.7|43714.7|5
1643703780000|2022-02-01 08:23:00|43741.1|43721.1|43743.6|43723.6|43743.6|43723.6|43741.1|43721.1|5
1643703790000|2022-02-01 08:23:10|43742.9|43722.9|43746.1|43726.1|43746.1|43726.1|43742.9|43722.9|6
1643703800000|2022-02-01 08:23:20|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43740.4|43720.4|3
1643703810000|2022-02-01 08:23:30|43742.9|43722.9|43742.9|43722.9|43743.6|43723.6|43742.9|43722.9|1
1643703820000|2022-02-01 08:23:40|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|4
1643703830000|2022-02-01 08:23:50|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|0
1643703840000|2022-02-01 08:24:00|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|43743.6|43723.6|4
1643703850000|2022-02-01 08:24:10|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|6
1643703860000|2022-02-01 08:24:20|43737.9|43717.9|43735.4|43715.4|43737.9|43717.9|43733.6|43713.6|3
1643703870000|2022-02-01 08:24:30|43733.6|43713.6|43730.4|43710.4|43733.6|43713.6|43730.4|43710.4|2
1643703880000|2022-02-01 08:24:40|43729.7|43709.7|43715.4|43695.4|43729.7|43709.7|43715.4|43695.4|14
1643703890000|2022-02-01 08:24:50|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43705.4|43685.4|1
1643703900000|2022-02-01 08:25:00|||||||||2
1643703910000|2022-02-01 08:25:10|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|3
1643703920000|2022-02-01 08:25:20|43708.6|43688.6|43717.9|43697.9|43717.9|43697.9|43705.4|43685.4|5
1643703930000|2022-02-01 08:25:30|43715.4|43695.4|43712.9|43692.9|43715.4|43695.4|43712.9|43692.9|0
1643703940000|2022-02-01 08:25:40|43711.1|43691.1|43712.9|43692.9|43712.9|43692.9|43710.4|43690.4|0
1643703950000|2022-02-01 08:25:50|43711.1|43691.1|43710.4|43690.4|43712.9|43692.9|43710.4|43690.4|10
1643703960000|2022-02-01 08:26:00|43707.9|43687.9|43708.6|43688.6|43710.4|43690.4|43707.9|43687.9|0
1643703970000|2022-02-01 08:26:10|43710.4|43690.4|43710.4|43690.4|43710.4|43690.4|43707.9|43687.9|0
1643703980000|2022-02-01 08:26:20|43711.1|43691.1|43717.9|43697.9|43717.9|43697.9|43711.1|43691.1|11
1643704000000|2022-02-01 08:26:40|43718.6|43698.6|43718.6|43698.6|43720.4|43700.4|43715.4|43695.4|1
1643704010000|2022-02-01 08:26:50|43717.9|43697.9|43715.4|43695.4|43720.4|43700.4|43715.4|43695.4|3
1643704020000|2022-02-01 08:27:00|43713.6|43693.6|43695.4|43675.4|43713.6|43693.6|43695.4|43675.4|9
1643704030000|2022-02-01 08:27:10|43690.4|43670.4|43693.6|43673.6|43693.6|43673.6|43690.4|43670.4|1
1643704040000|2022-02-01 08:27:20|43692.9|43672.9|43695.4|43675.4|43695.4|43675.4|43692.9|43672.9|2
1643704060000|2022-02-01 08:27:40|43696.1|43676.1|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|0
1643704070000|2022-02-01 08:27:50|43697.2|43677.2|43710.4|43690.4|43710.4|43690.4|43695.4|43675.4|19
1643704080000|2022-02-01 08:28:00|43715.4|43695.4|43719.7|43699.7|43719.7|43699.7|43715.4|43695.4|10
1643704090000|2022-02-01 08:28:10|43720.4|43700.4|43725.4|43705.4|43730.4|43710.4|43720.4|43700.4|5
1643704100000|2022-02-01 08:28:20|43724.7|43704.7|43717.9|43697.9|43724.7|43704.7|43715.4|43695.4|17
1643704110000|2022-02-01 08:28:30|43718.6|43698.6|43728.6|43708.6|43728.6|43708.6|43718.6|43698.6|1
1643704120000|2022-02-01 08:28:40|43727.9|43707.9|43728.6|43708.6|43728.6|43708.6|43727.9|43707.9|1
1643704130000|2022-02-01 08:28:50|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|1
1643704140000|2022-02-01 08:29:00|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|1
1643704150000|2022-02-01 08:29:10|43715.4|43695.4|43710.4|43690.4|43715.4|43695.4|43710.4|43690.4|3
1643704160000|2022-02-01 08:29:20|43707.9|43687.9|43712.9|43692.9|43712.9|43692.9|43707.9|43687.9|0
1643704170000|2022-02-01 08:29:30|43713.6|43693.6|43715.4|43695.4|43715.4|43695.4|43713.6|43693.6|4
1643704180000|2022-02-01 08:29:40|||||||||3
1643704190000|2022-02-01 08:29:50|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|7
1643704200000|2022-02-01 08:30:00|43715.4|43695.4|43722.9|43702.9|43723.6|43703.6|43715.4|43695.4|9
1643704210000|2022-02-01 08:30:10|43724.7|43704.7|43730.4|43710.4|43730.4|43710.4|43724.7|43704.7|2
1643704230000|2022-02-01 08:30:30|43727.9|43707.9|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|7
1643704240000|2022-02-01 08:30:40|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|2
1643704250000|2022-02-01 08:30:50|43731.1|43711.1|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|2
1643704260000|2022-02-01 08:31:00|43729.7|43709.7|43730.4|43710.4|43730.4|43710.4|43729.7|43709.7|1
1643704270000|2022-02-01 08:31:10|43728.6|43708.6|43730.4|43710.4|43730.4|43710.4|43728.6|43708.6|0
1643704280000|2022-02-01 08:31:20|43732.9|43712.9|43757.2|43737.2|43757.2|43737.2|43732.9|43712.9|25
1643704290000|2022-02-01 08:31:30|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|43757.9|43737.9|1
1643704300000|2022-02-01 08:31:40|||||||||1
1643704310000|2022-02-01 08:31:50|43759.7|43739.7|43755.4|43735.4|43759.7|43739.7|43755.4|43735.4|21
1643704320000|2022-02-01 08:32:00|43754.7|43734.7|43750.4|43730.4|43754.7|43734.7|43750.4|43730.4|3
1643704330000|2022-02-01 08:32:10|43748.6|43728.6|43752.9|43732.9|43752.9|43732.9|43747.9|43727.9|10
1643704340000|2022-02-01 08:32:20|43753.6|43733.6|43770.4|43750.4|43772.9|43752.9|43753.6|43733.6|10
1643704350000|2022-02-01 08:32:30|43772.9|43752.9|43777.9|43757.9|43777.9|43757.9|43772.9|43752.9|6
1643704360000|2022-02-01 08:32:40|43777.2|43757.2|43771.1|43751.1|43777.9|43757.9|43771.1|43751.1|6
1643704370000|2022-02-01 08:32:50|43772.9|43752.9|43774.7|43754.7|43774.7|43754.7|43770.4|43750.4|4
1643704380000|2022-02-01 08:33:00|43776.1|43756.1|43777.9|43757.9|43780.4|43760.4|43776.1|43756.1|4
1643704390000|2022-02-01 08:33:10|43773.6|43753.6|43768.6|43748.6|43775.4|43755.4|43768.6|43748.6|35
1643704400000|2022-02-01 08:33:20|43770.4|43750.4|43767.9|43747.9|43772.2|43752.2|43766.1|43746.1|31
1643704410000|2022-02-01 08:33:30|43768.6|43748.6|43774.7|43754.7|43775.4|43755.4|43768.6|43748.6|3
1643704420000|2022-02-01 08:33:40|43772.9|43752.9|43772.2|43752.2|43777.9|43757.9|43772.2|43752.2|10
1643704430000|2022-02-01 08:33:50|43767.9|43747.9|43771.1|43751.1|43771.1|43751.1|43767.9|43747.9|19
1643704440000|2022-02-01 08:34:00|43770.4|43750.4|43768.6|43748.6|43771.1|43751.1|43766.8|43746.8|28
1643704450000|2022-02-01 08:34:10|43767.9|43747.9|43771.1|43751.1|43771.1|43751.1|43767.9|43747.9|20
1643704460000|2022-02-01 08:34:20|43771.8|43751.8|43772.9|43752.9|43773.6|43753.6|43768.6|43748.6|7
1643704470000|2022-02-01 08:34:30|43770.4|43750.4|43775.4|43755.4|43775.4|43755.4|43770.4|43750.4|1
1643704480000|2022-02-01 08:34:40|43773.6|43753.6|43767.2|43747.2|43777.9|43757.9|43767.2|43747.2|9
1643704490000|2022-02-01 08:34:50|43757.9|43737.9|43750.4|43730.4|43757.9|43737.9|43750.4|43730.4|11
1643704500000|2022-02-01 08:35:00|43752.9|43732.9|43750.4|43730.4|43752.9|43732.9|43750.4|43730.4|1
1643704510000|2022-02-01 08:35:10|43749.7|43729.7|43732.9|43712.9|43749.7|43729.7|43732.2|43712.2|13
1643704520000|2022-02-01 08:35:20|43732.2|43712.2|43726.1|43706.1|43732.9|43712.9|43725.4|43705.4|6
1643704530000|2022-02-01 08:35:30|43728.9|43708.9|43725.4|43705.4|43728.9|43708.9|43725.4|43705.4|3
1643704540000|2022-02-01 08:35:40|43727.9|43707.9|43725.4|43705.4|43727.9|43707.9|43722.9|43702.9|1
1643704550000|2022-02-01 08:35:50|43726.1|43706.1|43725.4|43705.4|43727.9|43707.9|43723.6|43703.6|1
1643704560000|2022-02-01 08:36:00|43726.1|43706.1|43735.4|43715.4|43735.4|43715.4|43726.1|43706.1|4
1643704570000|2022-02-01 08:36:10|43737.9|43717.9|43740.4|43720.4|43743.6|43723.6|43737.9|43717.9|10
1643704580000|2022-02-01 08:36:20|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|43737.9|43717.9|1
1643704590000|2022-02-01 08:36:30|43737.2|43717.2|43733.6|43713.6|43737.2|43717.2|43733.6|43713.6|0
1643704600000|2022-02-01 08:36:40|43731.1|43711.1|43733.6|43713.6|43733.6|43713.6|43731.1|43711.1|0
1643704610000|2022-02-01 08:36:50|43736.1|43716.1|43737.2|43717.2|43737.9|43717.9|43735.4|43715.4|4
1643704620000|2022-02-01 08:37:00|43735.4|43715.4|43733.6|43713.6|43740.4|43720.4|43733.6|43713.6|2
1643704630000|2022-02-01 08:37:10|43732.9|43712.9|43728.6|43708.6|43733.6|43713.6|43728.6|43708.6|0
1643704640000|2022-02-01 08:37:20|43730.4|43710.4|43730.4|43710.4|43733.6|43713.6|43728.6|43708.6|4
1643704650000|2022-02-01 08:37:30|43732.9|43712.9|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|1
1643704660000|2022-02-01 08:37:40|43729.7|43709.7|43727.9|43707.9|43729.7|43709.7|43727.2|43707.2|1
1643704670000|2022-02-01 08:37:50|43725.4|43705.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|1
1643704680000|2022-02-01 08:38:00|43724.7|43704.7|43722.9|43702.9|43724.7|43704.7|43722.9|43702.9|1
1643704690000|2022-02-01 08:38:10|43724.7|43704.7|43725.4|43705.4|43725.4|43705.4|43724.7|43704.7|3
1643704700000|2022-02-01 08:38:20|43722.9|43702.9|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|0
1643704710000|2022-02-01 08:38:30|43726.1|43706.1|43725.4|43705.4|43726.1|43706.1|43725.4|43705.4|1
1643704720000|2022-02-01 08:38:40|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|0
1643704730000|2022-02-01 08:38:50|43725.4|43705.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|1
1643704740000|2022-02-01 08:39:00|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|0
1643704750000|2022-02-01 08:39:10|43723.6|43703.6|43722.9|43702.9|43726.1|43706.1|43722.9|43702.9|0
1643704760000|2022-02-01 08:39:20|43723.6|43703.6|43727.9|43707.9|43727.9|43707.9|43722.9|43702.9|14
1643704770000|2022-02-01 08:39:30|||||||||3
1643704780000|2022-02-01 08:39:40|43728.6|43708.6|43727.9|43707.9|43728.6|43708.6|43727.9|43707.9|0
1643704800000|2022-02-01 08:40:00|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|4
1643704810000|2022-02-01 08:40:10|43727.9|43707.9|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|1
1643704820000|2022-02-01 08:40:20|43729.7|43709.7|43737.9|43717.9|43737.9|43717.9|43726.1|43706.1|4
1643704830000|2022-02-01 08:40:30|||||||||2
1643704850000|2022-02-01 08:40:50|||||||||16
1643704860000|2022-02-01 08:41:00|43741.1|43721.1|43742.9|43722.9|43742.9|43722.9|43741.1|43721.1|4
1643704870000|2022-02-01 08:41:10|43742.2|43722.2|43740.4|43720.4|43742.2|43722.2|43740.4|43720.4|0
1643704880000|2022-02-01 08:41:20|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|43739.7|43719.7|2
1643704890000|2022-02-01 08:41:30|43738.9|43718.9|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|7
1643704900000|2022-02-01 08:41:40|43737.9|43717.9|43741.1|43721.1|43741.1|43721.1|43737.9|43717.9|2
1643704910000|2022-02-01 08:41:50|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|43742.9|43722.9|1
1643704920000|2022-02-01 08:42:00|43742.2|43722.2|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|2
1643704930000|2022-02-01 08:42:10|43741.1|43721.1|43737.9|43717.9|43742.9|43722.9|43737.9|43717.9|2
1643704940000|2022-02-01 08:42:20|43741.1|43721.1|43750.4|43730.4|43751.1|43731.1|43741.1|43721.1|7
1643704950000|2022-02-01 08:42:30|43752.9|43732.9|43747.9|43727.9|43752.9|43732.9|43747.9|43727.9|1
1643704960000|2022-02-01 08:42:40|||||||||1
1643704970000|2022-02-01 08:42:50|43745.4|43725.4|43747.9|43727.9|43747.9|43727.9|43745.4|43725.4|3
1643704990000|2022-02-01 08:43:10|43746.1|43726.1|43742.9|43722.9|43746.1|43726.1|43742.9|43722.9|1
1643705000000|2022-02-01 08:43:20|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|43740.4|43720.4|1
1643705020000|2022-02-01 08:43:40|43741.1|43721.1|43742.9|43722.9|43742.9|43722.9|43741.1|43721.1|5
1643705030000|2022-02-01 08:43:50|||||||||1
1643705050000|2022-02-01 08:44:10|43742.2|43722.2|43732.9|43712.9|43742.2|43722.2|43731.1|43711.1|5
1643705060000|2022-02-01 08:44:20|43731.1|43711.1|43732.9|43712.9|43732.9|43712.9|43730.4|43710.4|3
1643705080000|2022-02-01 08:44:40|43735.4|43715.4|43732.9|43712.9|43735.4|43715.4|43732.9|43712.9|0
1643705090000|2022-02-01 08:44:50|43735.4|43715.4|43730.4|43710.4|43735.4|43715.4|43730.4|43710.4|0
1643705100000|2022-02-01 08:45:00|43731.8|43711.8|43731.1|43711.1|43735.4|43715.4|43730.4|43710.4|2
1643705110000|2022-02-01 08:45:10|43729.3|43709.3|43731.1|43711.1|43731.1|43711.1|43729.3|43709.3|0
1643705130000|2022-02-01 08:45:30|43729.3|43709.3|43727.9|43707.9|43731.1|43711.1|43727.9|43707.9|3
1643705150000|2022-02-01 08:45:50|43727.2|43707.2|43727.2|43707.2|43727.9|43707.9|43727.2|43707.2|2
1643705160000|2022-02-01 08:46:00|43725.4|43705.4|43732.9|43712.9|43735.4|43715.4|43725.4|43705.4|6
1643705170000|2022-02-01 08:46:10|43732.2|43712.2|43735.4|43715.4|43735.4|43715.4|43730.4|43710.4|0
1643705180000|2022-02-01 08:46:20|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|0
1643705190000|2022-02-01 08:46:30|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|1
1643705200000|2022-02-01 08:46:40|43733.6|43713.6|43732.9|43712.9|43735.4|43715.4|43732.9|43712.9|0
1643705210000|2022-02-01 08:46:50|43735.4|43715.4|43730.4|43710.4|43735.4|43715.4|43725.4|43705.4|4
1643705220000|2022-02-01 08:47:00|43728.6|43708.6|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|0
1643705230000|2022-02-01 08:47:10|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|0
1643705240000|2022-02-01 08:47:20|43729.7|43709.7|43727.9|43707.9|43729.7|43709.7|43725.4|43705.4|2
1643705260000|2022-02-01 08:47:40|43726.4|43706.4|43725.4|43705.4|43726.4|43706.4|43722.9|43702.9|2
1643705270000|2022-02-01 08:47:50|43723.6|43703.6|43723.6|43703.6|43725.4|43705.4|43722.9|43702.9|0
1643705280000|2022-02-01 08:48:00|43725.4|43705.4|43723.6|43703.6|43727.9|43707.9|43723.6|43703.6|1
1643705290000|2022-02-01 08:48:10|43726.1|43706.1|43727.2|43707.2|43727.9|43707.9|43725.4|43705.4|0
1643705300000|2022-02-01 08:48:20|43725.4|43705.4|43723.6|43703.6|43725.4|43705.4|43722.9|43702.9|0
1643705310000|2022-02-01 08:48:30|43725.4|43705.4|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|0
1643705320000|2022-02-01 08:48:40|43724.3|43704.3|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|5
1643705330000|2022-02-01 08:48:50|43723.6|43703.6|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|0
1643705350000|2022-02-01 08:49:10|43735.4|43715.4|43747.9|43727.9|43748.6|43728.6|43735.4|43715.4|25
1643705360000|2022-02-01 08:49:20|43747.2|43727.2|43743.6|43723.6|43747.2|43727.2|43743.6|43723.6|2
1643705370000|2022-02-01 08:49:30|43741.8|43721.8|43742.2|43722.2|43743.6|43723.6|43741.1|43721.1|2
1643705380000|2022-02-01 08:49:40|43740.4|43720.4|43732.9|43712.9|43740.4|43720.4|43732.9|43712.9|7
1643705390000|2022-02-01 08:49:50|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|7
1643705400000|2022-02-01 08:50:00|43728.6|43708.6|43730.4|43710.4|43730.4|43710.4|43728.6|43708.6|8
1643705410000|2022-02-01 08:50:10|43731.1|43711.1|43740.4|43720.4|43740.4|43720.4|43731.1|43711.1|9
1643705420000|2022-02-01 08:50:20|43741.1|43721.1|43743.6|43723.6|43743.6|43723.6|43740.4|43720.4|2
1643705430000|2022-02-01 08:50:30|43740.4|43720.4|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|0
1643705460000|2022-02-01 08:51:00|43738.6|43718.6|43742.9|43722.9|43743.6|43723.6|43738.6|43718.6|3
1643705470000|2022-02-01 08:51:10|43740.4|43720.4|43738.6|43718.6|43740.4|43720.4|43738.6|43718.6|2
1643705480000|2022-02-01 08:51:20|43740.4|43720.4|43747.9|43727.9|43747.9|43727.9|43738.6|43718.6|3
1643705490000|2022-02-01 08:51:30|43750.4|43730.4|43757.9|43737.9|43757.9|43737.9|43750.4|43730.4|17
1643705500000|2022-02-01 08:51:40|43758.6|43738.6|43754.7|43734.7|43759.7|43739.7|43752.9|43732.9|4
1643705510000|2022-02-01 08:51:50|43753.6|43733.6|43754.7|43734.7|43755.4|43735.4|43753.6|43733.6|2
1643705520000|2022-02-01 08:52:00|43752.9|43732.9|43754.7|43734.7|43754.7|43734.7|43752.2|43732.2|1
1643705530000|2022-02-01 08:52:10|43752.2|43732.2|43750.4|43730.4|43754.7|43734.7|43750.4|43730.4|1
1643705540000|2022-02-01 08:52:20|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|43750.4|43730.4|1
1643705550000|2022-02-01 08:52:30|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|1
1643705570000|2022-02-01 08:52:50|43749.7|43729.7|43747.9|43727.9|43750.4|43730.4|43747.9|43727.9|0
1643705580000|2022-02-01 08:53:00|43746.1|43726.1|43746.1|43726.1|43746.1|43726.1|43746.1|43726.1|2
1643705590000|2022-02-01 08:53:10|43745.4|43725.4|43742.2|43722.2|43745.4|43725.4|43742.2|43722.2|1
1643705600000|2022-02-01 08:53:20|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|0
1643705620000|2022-02-01 08:53:40|43739.7|43719.7|43734.7|43714.7|43739.7|43719.7|43734.7|43714.7|6
1643705630000|2022-02-01 08:53:50|43733.9|43713.9|43732.9|43712.9|43733.9|43713.9|43732.2|43712.2|6
1643705640000|2022-02-01 08:54:00|43732.2|43712.2|43730.4|43710.4|43732.2|43712.2|43730.4|43710.4|2
1643705650000|2022-02-01 08:54:10|43732.9|43712.9|43735.4|43715.4|43735.4|43715.4|43730.4|43710.4|1
1643705660000|2022-02-01 08:54:20|43734.7|43714.7|43730.4|43710.4|43734.7|43714.7|43730.4|43710.4|0
1643705680000|2022-02-01 08:54:40|43727.9|43707.9|43727.9|43707.9|43730.4|43710.4|43727.9|43707.9|9
1643705690000|2022-02-01 08:54:50|43728.6|43708.6|43730|43710|43730|43710|43728.6|43708.6|0
1643705700000|2022-02-01 08:55:00|43733.6|43713.6|43733.6|43713.6|43735.4|43715.4|43733.6|43713.6|0
1643705710000|2022-02-01 08:55:10|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43734.7|43714.7|1
1643705720000|2022-02-01 08:55:20|43732.9|43712.9|43725.4|43705.4|43735.4|43715.4|43725.4|43705.4|6
1643705730000|2022-02-01 08:55:30|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|0
1643705740000|2022-02-01 08:55:40|43726.4|43706.4|43725.4|43705.4|43726.4|43706.4|43722.9|43702.9|4
1643705750000|2022-02-01 08:55:50|43726.1|43706.1|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1643705760000|2022-02-01 08:56:00|43727.2|43707.2|43725.4|43705.4|43727.2|43707.2|43722.9|43702.9|3
1643705770000|2022-02-01 08:56:10|43727.9|43707.9|43732.9|43712.9|43735.4|43715.4|43725.4|43705.4|6
1643705780000|2022-02-01 08:56:20|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|43735.4|43715.4|0
1643705790000|2022-02-01 08:56:30|43737.9|43717.9|43765.4|43745.4|43765.4|43745.4|43737.9|43717.9|11
1643705800000|2022-02-01 08:56:40|43762.9|43742.9|43765.4|43745.4|43765.4|43745.4|43762.9|43742.9|7
1643705810000|2022-02-01 08:56:50|43762.9|43742.9|43767.2|43747.2|43767.2|43747.2|43762.9|43742.9|10
1643705820000|2022-02-01 08:57:00|43772.9|43752.9|43772.9|43752.9|43778.6|43758.6|43770.4|43750.4|21
1643705830000|2022-02-01 08:57:10|43770.4|43750.4|43767.9|43747.9|43770.4|43750.4|43767.9|43747.9|5
1643705840000|2022-02-01 08:57:20|||||||||2
1643705850000|2022-02-01 08:57:30|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|43769.7|43749.7|11
1643705860000|2022-02-01 08:57:40|43772.2|43752.2|43767.9|43747.9|43772.2|43752.2|43767.9|43747.9|3
1643705870000|2022-02-01 08:57:50|43767.2|43747.2|43774.3|43754.3|43774.3|43754.3|43766.4|43746.4|9
1643705880000|2022-02-01 08:58:00|43775|43755|43780.4|43760.4|43780.4|43760.4|43774.3|43754.3|1
1643705890000|2022-02-01 08:58:10|43779.7|43759.7|43780.4|43760.4|43780.4|43760.4|43777.9|43757.9|0
1643705900000|2022-02-01 08:58:20|43777.2|43757.2|43775.4|43755.4|43777.2|43757.2|43775.4|43755.4|1
1643705910000|2022-02-01 08:58:30|43777.2|43757.2|43777.9|43757.9|43780.4|43760.4|43775.4|43755.4|3
1643705920000|2022-02-01 08:58:40|43780.4|43760.4|43775.4|43755.4|43780.4|43760.4|43775.4|43755.4|3
1643705930000|2022-02-01 08:58:50|43777.9|43757.9|43775.4|43755.4|43780.4|43760.4|43775.4|43755.4|2
1643705940000|2022-02-01 08:59:00|43772.9|43752.9|43770.4|43750.4|43775.4|43755.4|43770.4|43750.4|1
1643705950000|2022-02-01 08:59:10|43763.6|43743.6|43766.1|43746.1|43766.1|43746.1|43763.6|43743.6|4
1643705960000|2022-02-01 08:59:20|43763.6|43743.6|43763.6|43743.6|43764.3|43744.3|43763.6|43743.6|1
1643705970000|2022-02-01 08:59:30|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|43762.9|43742.9|1
1643705980000|2022-02-01 08:59:40|43760.4|43740.4|43761.1|43741.1|43761.1|43741.1|43760.4|43740.4|0
1643705990000|2022-02-01 08:59:50|43760.4|43740.4|43756.1|43736.1|43762.9|43742.9|43756.1|43736.1|3
1643706000000|2022-02-01 09:00:00|43755.4|43735.4|43762.9|43742.9|43762.9|43742.9|43745.4|43725.4|24
1643706010000|2022-02-01 09:00:10|43765.4|43745.4|43777.2|43757.2|43779.7|43759.7|43765.4|43745.4|8
1643706020000|2022-02-01 09:00:20|43775.4|43755.4|43759.7|43739.7|43775.4|43755.4|43757.9|43737.9|5
1643706030000|2022-02-01 09:00:30|43757.9|43737.9|43760.4|43740.4|43760.4|43740.4|43757.9|43737.9|3
1643706040000|2022-02-01 09:00:40|43757.9|43737.9|43747.2|43727.2|43757.9|43737.9|43747.2|43727.2|6
1643706050000|2022-02-01 09:00:50|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|43750.4|43730.4|4
1643706060000|2022-02-01 09:01:00|43752.9|43732.9|43762.9|43742.9|43762.9|43742.9|43752.9|43732.9|6
1643706070000|2022-02-01 09:01:10|43763.6|43743.6|43767.9|43747.9|43767.9|43747.9|43763.6|43743.6|1
1643706080000|2022-02-01 09:01:20|43765.4|43745.4|43775.4|43755.4|43776.1|43756.1|43765.4|43745.4|3
1643706090000|2022-02-01 09:01:30|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|43773.6|43753.6|0
1643706100000|2022-02-01 09:01:40|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|0
1643706110000|2022-02-01 09:01:50|43774.7|43754.7|43772.9|43752.9|43774.7|43754.7|43772.9|43752.9|3
1643706120000|2022-02-01 09:02:00|43775.4|43755.4|43775.4|43755.4|43775.4|43755.4|43771.1|43751.1|0
1643706140000|2022-02-01 09:02:20|43772.9|43752.9|43763.6|43743.6|43772.9|43752.9|43763.6|43743.6|4
1643706150000|2022-02-01 09:02:30|43762.9|43742.9|43758.6|43738.6|43762.9|43742.9|43758.6|43738.6|0
1643706160000|2022-02-01 09:02:40|43756.1|43736.1|43750.4|43730.4|43756.1|43736.1|43750.4|43730.4|3
1643706170000|2022-02-01 09:02:50|43749.7|43729.7|43743.6|43723.6|43749.7|43729.7|43743.6|43723.6|3
1643706180000|2022-02-01 09:03:00|43742.9|43722.9|43732.9|43712.9|43742.9|43722.9|43732.9|43712.9|4
1643706190000|2022-02-01 09:03:10|43733.6|43713.6|43740.4|43720.4|43740.4|43720.4|43733.6|43713.6|6
1643706200000|2022-02-01 09:03:20|43737.9|43717.9|43740.4|43720.4|43740.4|43720.4|43737.9|43717.9|0
1643706210000|2022-02-01 09:03:30|43739.7|43719.7|43737.9|43717.9|43739.7|43719.7|43737.9|43717.9|2
1643706220000|2022-02-01 09:03:40|43732.9|43712.9|43729.7|43709.7|43732.9|43712.9|43729.7|43709.7|2
1643706230000|2022-02-01 09:03:50|43727.2|43707.2|43722.9|43702.9|43727.9|43707.9|43722.9|43702.9|12
1643706240000|2022-02-01 09:04:00|43722.2|43702.2|43714.7|43694.7|43722.2|43702.2|43714.7|43694.7|8
1643706250000|2022-02-01 09:04:10|43717.2|43697.2|43714.7|43694.7|43717.2|43697.2|43712.2|43692.2|5
1643706260000|2022-02-01 09:04:20|43717.9|43697.9|43712.9|43692.9|43717.9|43697.9|43712.9|43692.9|4
1643706270000|2022-02-01 09:04:30|43710.4|43690.4|43712.9|43692.9|43712.9|43692.9|43710.4|43690.4|2
1643706280000|2022-02-01 09:04:40|||||||||2
1643706290000|2022-02-01 09:04:50|43710.4|43690.4|43707.9|43687.9|43710.4|43690.4|43707.9|43687.9|2
1643706300000|2022-02-01 09:05:00|43707.2|43687.2|43707.9|43687.9|43707.9|43687.9|43707.2|43687.2|3
1643706310000|2022-02-01 09:05:10|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|2
1643706320000|2022-02-01 09:05:20|43682.9|43662.9|43687.2|43667.2|43687.9|43667.9|43682.9|43662.9|14
1643706330000|2022-02-01 09:05:30|43685.4|43665.4|43692.9|43672.9|43695.4|43675.4|43685.4|43665.4|7
1643706340000|2022-02-01 09:05:40|43694.7|43674.7|43685.4|43665.4|43694.7|43674.7|43685.4|43665.4|1
1643706350000|2022-02-01 09:05:50|43686.1|43666.1|43687.9|43667.9|43690.4|43670.4|43686.1|43666.1|0
1643706360000|2022-02-01 09:06:00|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|2
1643706370000|2022-02-01 09:06:10|43692.9|43672.9|43690.4|43670.4|43695.4|43675.4|43690.4|43670.4|2
1643706380000|2022-02-01 09:06:20|43692.2|43672.2|43692.9|43672.9|43692.9|43672.9|43691.1|43671.1|0
1643706390000|2022-02-01 09:06:30|43693.6|43673.6|43692.9|43672.9|43693.6|43673.6|43692.9|43672.9|0
1643706400000|2022-02-01 09:06:40|43695.4|43675.4|43692.9|43672.9|43695.4|43675.4|43692.9|43672.9|1
1643706410000|2022-02-01 09:06:50|43693.6|43673.6|43695.4|43675.4|43697.2|43677.2|43693.6|43673.6|1
1643706420000|2022-02-01 09:07:00|43692.9|43672.9|43693.6|43673.6|43697.9|43677.9|43692.9|43672.9|5
1643706430000|2022-02-01 09:07:10|43695.4|43675.4|43697.2|43677.2|43697.9|43677.9|43692.9|43672.9|0
1643706440000|2022-02-01 09:07:20|43697.9|43677.9|43707.9|43687.9|43707.9|43687.9|43697.9|43677.9|3
1643706450000|2022-02-01 09:07:30|43705.4|43685.4|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|0
1643706460000|2022-02-01 09:07:40|43699.7|43679.7|43697.9|43677.9|43699.7|43679.7|43697.2|43677.2|2
1643706470000|2022-02-01 09:07:50|||||||||1
1643706480000|2022-02-01 09:08:00|43698.6|43678.6|43705.4|43685.4|43705.4|43685.4|43697.9|43677.9|5
1643706490000|2022-02-01 09:08:10|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|3
1643706500000|2022-02-01 09:08:20|43700.4|43680.4|43702.9|43682.9|43702.9|43682.9|43700.4|43680.4|1
1643706510000|2022-02-01 09:08:30|43702.2|43682.2|43695.4|43675.4|43702.2|43682.2|43695.4|43675.4|1
1643706520000|2022-02-01 09:08:40|43697.2|43677.2|43697.9|43677.9|43697.9|43677.9|43697.2|43677.2|1
1643706530000|2022-02-01 09:08:50|43699.7|43679.7|43695.4|43675.4|43699.7|43679.7|43695.4|43675.4|4
1643706540000|2022-02-01 09:09:00|43692.9|43672.9|43695.4|43675.4|43697.9|43677.9|43692.9|43672.9|1
1643706550000|2022-02-01 09:09:10|43694.7|43674.7|43695.4|43675.4|43695.4|43675.4|43693.6|43673.6|0
1643706560000|2022-02-01 09:09:20|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|0
1643706570000|2022-02-01 09:09:30|43695.4|43675.4|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|1
1643706580000|2022-02-01 09:09:40|||||||||1
1643706590000|2022-02-01 09:09:50|43700.4|43680.4|43702.2|43682.2|43702.2|43682.2|43700.4|43680.4|2
1643706600000|2022-02-01 09:10:00|43700.4|43680.4|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|1
1643706620000|2022-02-01 09:10:20|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|43697.9|43677.9|0
1643706630000|2022-02-01 09:10:30|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|1
1643706640000|2022-02-01 09:10:40|43701.1|43681.1|43702.9|43682.9|43702.9|43682.9|43701.1|43681.1|2
1643706650000|2022-02-01 09:10:50|43702.2|43682.2|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|1
1643706660000|2022-02-01 09:11:00|43701.1|43681.1|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|1
1643706670000|2022-02-01 09:11:10|43701.1|43681.1|43700.4|43680.4|43702.9|43682.9|43697.9|43677.9|1
1643706680000|2022-02-01 09:11:20|43699.7|43679.7|43700.4|43680.4|43702.9|43682.9|43699.7|43679.7|0
1643706690000|2022-02-01 09:11:30|43701.1|43681.1|43702.2|43682.2|43702.9|43682.9|43700.4|43680.4|1
1643706700000|2022-02-01 09:11:40|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|0
1643706710000|2022-02-01 09:11:50|||||||||1
1643706720000|2022-02-01 09:12:00|43702.9|43682.9|43702.9|43682.9|43705.4|43685.4|43702.9|43682.9|4
1643706730000|2022-02-01 09:12:10|43703.6|43683.6|43706.1|43686.1|43706.1|43686.1|43702.9|43682.9|0
1643706740000|2022-02-01 09:12:20|43708.6|43688.6|43708.6|43688.6|43711.1|43691.1|43708.6|43688.6|1
1643706750000|2022-02-01 09:12:30|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|5
1643706760000|2022-02-01 09:12:40|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|4
1643706770000|2022-02-01 09:12:50|||||||||1
1643706780000|2022-02-01 09:13:00|43702.9|43682.9|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|3
1643706790000|2022-02-01 09:13:10|43697.9|43677.9|43703.6|43683.6|43703.6|43683.6|43690.4|43670.4|4
1643706800000|2022-02-01 09:13:20|43717.9|43697.9|43725.4|43705.4|43725.4|43705.4|43717.9|43697.9|10
1643706810000|2022-02-01 09:13:30|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|1
1643706820000|2022-02-01 09:13:40|43722.9|43702.9|43722.9|43702.9|43727.9|43707.9|43720.4|43700.4|9
1643706830000|2022-02-01 09:13:50|43720.4|43700.4|43722.9|43702.9|43722.9|43702.9|43720.4|43700.4|1
1643706840000|2022-02-01 09:14:00|43723.6|43703.6|43725.4|43705.4|43725.4|43705.4|43723.6|43703.6|3
1643706850000|2022-02-01 09:14:10|43724.7|43704.7|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|2
1643706860000|2022-02-01 09:14:20|43726.1|43706.1|43727.9|43707.9|43730.4|43710.4|43726.1|43706.1|6
1643706870000|2022-02-01 09:14:30|43728.6|43708.6|43730.4|43710.4|43730.4|43710.4|43728.6|43708.6|3
1643706880000|2022-02-01 09:14:40|||||||||2
1643706890000|2022-02-01 09:14:50|43727.9|43707.9|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|3
1643706900000|2022-02-01 09:15:00|43730.4|43710.4|43732.9|43712.9|43732.9|43712.9|43730.4|43710.4|1
1643706910000|2022-02-01 09:15:10|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43727.9|43707.9|3
1643706920000|2022-02-01 09:15:20|43732.9|43712.9|43732.9|43712.9|43732.9|43712.9|43727.9|43707.9|5
1643706930000|2022-02-01 09:15:30|43736.1|43716.1|43739.3|43719.3|43739.3|43719.3|43736.1|43716.1|6
1643706940000|2022-02-01 09:15:40|43741.1|43721.1|43742.9|43722.9|43745.4|43725.4|43740.4|43720.4|3
1643706950000|2022-02-01 09:15:50|43742.2|43722.2|43740.4|43720.4|43742.9|43722.9|43739.7|43719.7|5
1643706960000|2022-02-01 09:16:00|43742.2|43722.2|43740.4|43720.4|43742.2|43722.2|43737.9|43717.9|5
1643706970000|2022-02-01 09:16:10|43739.7|43719.7|43750.4|43730.4|43753.6|43733.6|43737.9|43717.9|16
1643706980000|2022-02-01 09:16:20|43751.1|43731.1|43752.9|43732.9|43752.9|43732.9|43750.4|43730.4|3
1643706990000|2022-02-01 09:16:30|||||||||1
1643707000000|2022-02-01 09:16:40|43753.6|43733.6|43761.8|43741.8|43761.8|43741.8|43752.9|43732.9|7
1643707010000|2022-02-01 09:16:50|43763.6|43743.6|43767.9|43747.9|43769.7|43749.7|43763.6|43743.6|1
1643707020000|2022-02-01 09:17:00|43768.6|43748.6|43769.7|43749.7|43772.2|43752.2|43768.6|43748.6|4
1643707030000|2022-02-01 09:17:10|43761.1|43741.1|43757.9|43737.9|43761.1|43741.1|43757.9|43737.9|11
1643707040000|2022-02-01 09:17:20|43755.4|43735.4|43752.9|43732.9|43755.4|43735.4|43752.9|43732.9|0
1643707050000|2022-02-01 09:17:30|43753.6|43733.6|43755.4|43735.4|43755.4|43735.4|43753.6|43733.6|0
1643707060000|2022-02-01 09:17:40|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|43752.9|43732.9|0
1643707070000|2022-02-01 09:17:50|43753.6|43733.6|43750.4|43730.4|43753.6|43733.6|43750.4|43730.4|1
1643707080000|2022-02-01 09:18:00|43749.7|43729.7|43744.7|43724.7|43749.7|43729.7|43744.7|43724.7|1
1643707100000|2022-02-01 09:18:20|43744|43724|43737.9|43717.9|43744|43724|43735.4|43715.4|4
1643707110000|2022-02-01 09:18:30|43733.6|43713.6|43722.9|43702.9|43733.6|43713.6|43720.4|43700.4|6
1643707130000|2022-02-01 09:18:50|43720.4|43700.4|43725.4|43705.4|43725.4|43705.4|43717.9|43697.9|5
1643707140000|2022-02-01 09:19:00|43727.9|43707.9|43722.9|43702.9|43727.9|43707.9|43722.9|43702.9|3
1643707150000|2022-02-01 09:19:10|43723.6|43703.6|43727.9|43707.9|43727.9|43707.9|43723.6|43703.6|0
1643707160000|2022-02-01 09:19:20|43725.4|43705.4|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|0
1643707170000|2022-02-01 09:19:30|43722.9|43702.9|43719.7|43699.7|43722.9|43702.9|43719.7|43699.7|3
1643707180000|2022-02-01 09:19:40|43720.4|43700.4|43725.4|43705.4|43725.4|43705.4|43720.4|43700.4|3
1643707190000|2022-02-01 09:19:50|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|43730.4|43710.4|2
1643707200000|2022-02-01 09:20:00|43731.1|43711.1|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|1
1643707220000|2022-02-01 09:20:20|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|43731.1|43711.1|1
1643707230000|2022-02-01 09:20:30|43730.4|43710.4|43730.4|43710.4|43732.2|43712.2|43730.4|43710.4|0
1643707240000|2022-02-01 09:20:40|43732.9|43712.9|43730.4|43710.4|43732.9|43712.9|43730.4|43710.4|2
1643707280000|2022-02-01 09:21:20|43727.9|43707.9|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|0
1643707290000|2022-02-01 09:21:30|43727.2|43707.2|43727.9|43707.9|43727.9|43707.9|43722.9|43702.9|2
1643707310000|2022-02-01 09:21:50|43732.9|43712.9|43736.8|43716.8|43736.8|43716.8|43732.9|43712.9|3
1643707320000|2022-02-01 09:22:00|43736.1|43716.1|43735.4|43715.4|43736.1|43716.1|43733.6|43713.6|1
1643707330000|2022-02-01 09:22:10|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|43738.6|43718.6|0
1643707350000|2022-02-01 09:22:30|43740.4|43720.4|43742.9|43722.9|43743.6|43723.6|43740.4|43720.4|7
1643707360000|2022-02-01 09:22:40|43745.4|43725.4|43742.9|43722.9|43747.9|43727.9|43742.9|43722.9|4
1643707380000|2022-02-01 09:23:00|43732.9|43712.9|43725.4|43705.4|43732.9|43712.9|43725.4|43705.4|7
1643707390000|2022-02-01 09:23:10|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|0
1643707400000|2022-02-01 09:23:20|43721.1|43701.1|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|1
1643707410000|2022-02-01 09:23:30|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|4
1643707420000|2022-02-01 09:23:40|43719.7|43699.7|43720.4|43700.4|43721.1|43701.1|43719.7|43699.7|2
1643707430000|2022-02-01 09:23:50|43715.4|43695.4|43712.2|43692.2|43715.4|43695.4|43712.2|43692.2|11
1643707440000|2022-02-01 09:24:00|43709.7|43689.7|43707.2|43687.2|43709.7|43689.7|43707.2|43687.2|0
1643707460000|2022-02-01 09:24:20|43706.5|43686.5|43705.4|43685.4|43706.5|43686.5|43700.4|43680.4|8
1643707470000|2022-02-01 09:24:30|43707.2|43687.2|43718.6|43698.6|43718.6|43698.6|43707.2|43687.2|1
1643707480000|2022-02-01 09:24:40|43717.9|43697.9|43717.2|43697.2|43717.9|43697.9|43715.4|43695.4|1
1643707490000|2022-02-01 09:24:50|43715.4|43695.4|43717.2|43697.2|43717.9|43697.9|43715.4|43695.4|1
1643707500000|2022-02-01 09:25:00|43715.4|43695.4|43712.9|43692.9|43715.4|43695.4|43712.9|43692.9|2
1643707510000|2022-02-01 09:25:10|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|43714.7|43694.7|2
1643707520000|2022-02-01 09:25:20|43715.4|43695.4|43730.4|43710.4|43730.4|43710.4|43712.9|43692.9|4
1643707530000|2022-02-01 09:25:30|43733.6|43713.6|43740.4|43720.4|43740.4|43720.4|43733.6|43713.6|5
1643707540000|2022-02-01 09:25:40|43741.1|43721.1|43735.4|43715.4|43741.1|43721.1|43735.4|43715.4|8
1643707550000|2022-02-01 09:25:50|43737.2|43717.2|43730.4|43710.4|43737.2|43717.2|43730.4|43710.4|5
1643707560000|2022-02-01 09:26:00|43732.9|43712.9|43727.9|43707.9|43732.9|43712.9|43727.9|43707.9|0
1643707580000|2022-02-01 09:26:20|||||||||1
1643707590000|2022-02-01 09:26:30|43727.2|43707.2|43727.9|43707.9|43727.9|43707.9|43725.4|43705.4|0
1643707600000|2022-02-01 09:26:40|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|43726.1|43706.1|0
1643707610000|2022-02-01 09:26:50|43725.4|43705.4|43720.4|43700.4|43725.4|43705.4|43720.4|43700.4|0
1643707620000|2022-02-01 09:27:00|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43716.1|43696.1|4
1643707630000|2022-02-01 09:27:10|43718.6|43698.6|43718.6|43698.6|43721.1|43701.1|43718.6|43698.6|2
1643707640000|2022-02-01 09:27:20|43717.9|43697.9|43731.1|43711.1|43731.1|43711.1|43715.4|43695.4|2
1643707650000|2022-02-01 09:27:30|43737.2|43717.2|43735.4|43715.4|43737.9|43717.9|43735.4|43715.4|3
1643707660000|2022-02-01 09:27:40|43732.9|43712.9|43725.4|43705.4|43732.9|43712.9|43725.4|43705.4|3
1643707670000|2022-02-01 09:27:50|||||||||1
1643707680000|2022-02-01 09:28:00|43722.2|43702.2|43702.9|43682.9|43722.2|43702.2|43702.9|43682.9|2
1643707690000|2022-02-01 09:28:10|43705.4|43685.4|43707.9|43687.9|43707.9|43687.9|43705.4|43685.4|3
1643707700000|2022-02-01 09:28:20|43707.2|43687.2|43702.9|43682.9|43707.2|43687.2|43702.9|43682.9|1
1643707710000|2022-02-01 09:28:30|43701.1|43681.1|43692.9|43672.9|43702.9|43682.9|43692.9|43672.9|8
1643707720000|2022-02-01 09:28:40|43693.6|43673.6|43685.4|43665.4|43695.4|43675.4|43680.4|43660.4|9
1643707730000|2022-02-01 09:28:50|43684.7|43664.7|43682.9|43662.9|43684.7|43664.7|43682.9|43662.9|3
1643707740000|2022-02-01 09:29:00|43683.6|43663.6|43685.4|43665.4|43685.4|43665.4|43677.9|43657.9|7
1643707750000|2022-02-01 09:29:10|43682.9|43662.9|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|0
1643707760000|2022-02-01 09:29:20|43687.9|43667.9|43680.4|43660.4|43687.9|43667.9|43680.4|43660.4|2
1643707770000|2022-02-01 09:29:30|43681.1|43661.1|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|1
1643707780000|2022-02-01 09:29:40|43685.4|43665.4|43687.9|43667.9|43687.9|43667.9|43685.4|43665.4|2
1643707790000|2022-02-01 09:29:50|43690.4|43670.4|43672.9|43652.9|43690.4|43670.4|43672.9|43652.9|4
1643707800000|2022-02-01 09:30:00|43680.4|43660.4|43677.9|43657.9|43683.6|43663.6|43675.4|43655.4|7
1643707810000|2022-02-01 09:30:10|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|3
1643707820000|2022-02-01 09:30:20|43682.2|43662.2|43692.9|43672.9|43692.9|43672.9|43680.4|43660.4|7
1643707830000|2022-02-01 09:30:30|43692.2|43672.2|43695.4|43675.4|43695.4|43675.4|43690.4|43670.4|1
1643707840000|2022-02-01 09:30:40|43697.9|43677.9|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|1
1643707850000|2022-02-01 09:30:50|43694.7|43674.7|43690.4|43670.4|43694.7|43674.7|43690.4|43670.4|3
1643707860000|2022-02-01 09:31:00|43689.7|43669.7|43688.6|43668.6|43689.7|43669.7|43680.4|43660.4|2
1643707870000|2022-02-01 09:31:10|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|0
1643707880000|2022-02-01 09:31:20|43692.9|43672.9|43693.6|43673.6|43695.4|43675.4|43690.4|43670.4|1
1643707890000|2022-02-01 09:31:30|43690.4|43670.4|43692.9|43672.9|43692.9|43672.9|43690.4|43670.4|0
1643707900000|2022-02-01 09:31:40|43690.4|43670.4|43687.9|43667.9|43692.9|43672.9|43687.9|43667.9|1
1643707910000|2022-02-01 09:31:50|43690.4|43670.4|43692.9|43672.9|43692.9|43672.9|43687.9|43667.9|1
1643707920000|2022-02-01 09:32:00|43690.4|43670.4|43690.4|43670.4|43693.6|43673.6|43690.4|43670.4|3
1643707930000|2022-02-01 09:32:10|43688.6|43668.6|43677.9|43657.9|43690.4|43670.4|43677.9|43657.9|4
1643707940000|2022-02-01 09:32:20|43678.6|43658.6|43680.4|43660.4|43680.4|43660.4|43675.4|43655.4|2
1643707950000|2022-02-01 09:32:30|43679.7|43659.7|43688.6|43668.6|43688.6|43668.6|43677.9|43657.9|1
1643707960000|2022-02-01 09:32:40|43687.9|43667.9|43687.9|43667.9|43690.4|43670.4|43687.9|43667.9|3
1643707970000|2022-02-01 09:32:50|43685.4|43665.4|43680.4|43660.4|43685.4|43665.4|43680.4|43660.4|5
1643707980000|2022-02-01 09:33:00|43678.6|43658.6|43664.7|43644.7|43678.6|43658.6|43662.9|43642.9|13
1643707990000|2022-02-01 09:33:10|43663.2|43643.2|43660.4|43640.4|43663.2|43643.2|43657.9|43637.9|14
1643708000000|2022-02-01 09:33:20|43662.2|43642.2|43660.4|43640.4|43662.2|43642.2|43657.9|43637.9|9
1643708010000|2022-02-01 09:33:30|43661.1|43641.1|43665.4|43645.4|43665.4|43645.4|43660.4|43640.4|5
1643708020000|2022-02-01 09:33:40|43662.2|43642.2|43668.6|43648.6|43670.4|43650.4|43661.1|43641.1|3
1643708030000|2022-02-01 09:33:50|43669.3|43649.3|43673.6|43653.6|43673.6|43653.6|43669.3|43649.3|1
1643708040000|2022-02-01 09:34:00|43676.1|43656.1|43672.9|43652.9|43677.9|43657.9|43672.9|43652.9|5
1643708050000|2022-02-01 09:34:10|43670.4|43650.4|43674.7|43654.7|43674.7|43654.7|43670.4|43650.4|2
1643708060000|2022-02-01 09:34:20|43675.4|43655.4|43673.6|43653.6|43677.2|43657.2|43672.9|43652.9|2
1643708070000|2022-02-01 09:34:30|43675.4|43655.4|43675.4|43655.4|43677.9|43657.9|43675.4|43655.4|2
1643708080000|2022-02-01 09:34:40|43672.9|43652.9|43675.4|43655.4|43677.9|43657.9|43672.9|43652.9|0
1643708090000|2022-02-01 09:34:50|43671.1|43651.1|43670.4|43650.4|43672.9|43652.9|43669.7|43649.7|12
1643708100000|2022-02-01 09:35:00|43667.9|43647.9|43672.9|43652.9|43672.9|43652.9|43667.9|43647.9|4
1643708110000|2022-02-01 09:35:10|43673.6|43653.6|43675.4|43655.4|43675.4|43655.4|43673.6|43653.6|3
1643708120000|2022-02-01 09:35:20|43674.7|43654.7|43678.6|43658.6|43678.6|43658.6|43674.7|43654.7|1
1643708130000|2022-02-01 09:35:30|43677.9|43657.9|43688.6|43668.6|43688.6|43668.6|43677.9|43657.9|2
1643708140000|2022-02-01 09:35:40|43687.9|43667.9|43692.9|43672.9|43692.9|43672.9|43687.9|43667.9|2
1643708150000|2022-02-01 09:35:50|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|2
1643708160000|2022-02-01 09:36:00|43687.9|43667.9|43682.9|43662.9|43687.9|43667.9|43682.9|43662.9|0
1643708170000|2022-02-01 09:36:10|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|1
1643708190000|2022-02-01 09:36:30|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|3
1643708200000|2022-02-01 09:36:40|43680.4|43660.4|43685.4|43665.4|43685.4|43665.4|43680.4|43660.4|1
1643708210000|2022-02-01 09:36:50|43687.2|43667.2|43682.9|43662.9|43687.2|43667.2|43680.4|43660.4|2
1643708220000|2022-02-01 09:37:00|43680.4|43660.4|43675.4|43655.4|43682.9|43662.9|43672.9|43652.9|5
1643708230000|2022-02-01 09:37:10|43673.6|43653.6|43670.4|43650.4|43673.6|43653.6|43670.4|43650.4|1
1643708240000|2022-02-01 09:37:20|43669.7|43649.7|43670.4|43650.4|43670.4|43650.4|43669.7|43649.7|24
1643708250000|2022-02-01 09:37:30|43672.2|43652.2|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|1
1643708260000|2022-02-01 09:37:40|43668.6|43648.6|43672.9|43652.9|43672.9|43652.9|43668.6|43648.6|0
1643708270000|2022-02-01 09:37:50|43673.6|43653.6|43675.4|43655.4|43675.4|43655.4|43670.4|43650.4|4
1643708280000|2022-02-01 09:38:00|43672.9|43652.9|43669.7|43649.7|43675.4|43655.4|43669.7|43649.7|0
1643708290000|2022-02-01 09:38:10|43667.9|43647.9|43675.4|43655.4|43675.4|43655.4|43667.9|43647.9|3
1643708300000|2022-02-01 09:38:20|43672.9|43652.9|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|1
1643708310000|2022-02-01 09:38:30|43672.9|43652.9|43675.4|43655.4|43675.4|43655.4|43672.9|43652.9|0
1643708320000|2022-02-01 09:38:40|43677.9|43657.9|43675.4|43655.4|43677.9|43657.9|43675.4|43655.4|0
1643708330000|2022-02-01 09:38:50|43674.7|43654.7|43669.7|43649.7|43674.7|43654.7|43669|43649|2
1643708340000|2022-02-01 09:39:00|43672.9|43652.9|43675.4|43655.4|43677.9|43657.9|43672.9|43652.9|3
1643708350000|2022-02-01 09:39:10|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|43677.9|43657.9|0
1643708360000|2022-02-01 09:39:20|43678.6|43658.6|43680.4|43660.4|43680.4|43660.4|43678.6|43658.6|0
1643708370000|2022-02-01 09:39:30|43682.9|43662.9|43679.7|43659.7|43682.9|43662.9|43679.7|43659.7|0
1643708380000|2022-02-01 09:39:40|43677.9|43657.9|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|1
1643708390000|2022-02-01 09:39:50|43680.4|43660.4|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|0
1643708400000|2022-02-01 09:40:00|43677.2|43657.2|43665.4|43645.4|43677.2|43657.2|43662.9|43642.9|9
1643708410000|2022-02-01 09:40:10|43662.9|43642.9|43675.4|43655.4|43675.4|43655.4|43662.9|43642.9|2
1643708420000|2022-02-01 09:40:20|43676.1|43656.1|43677.9|43657.9|43677.9|43657.9|43676.1|43656.1|0
1643708430000|2022-02-01 09:40:30|43675.4|43655.4|43680.4|43660.4|43680.4|43660.4|43675.4|43655.4|2
1643708440000|2022-02-01 09:40:40|43677.9|43657.9|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|0
1643708450000|2022-02-01 09:40:50|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43677.9|43657.9|1
1643708460000|2022-02-01 09:41:00|43681.1|43661.1|43684.7|43664.7|43684.7|43664.7|43680.4|43660.4|24
1643708470000|2022-02-01 09:41:10|43686.5|43666.5|43684.7|43664.7|43687.2|43667.2|43684.7|43664.7|0
1643708480000|2022-02-01 09:41:20|43682.9|43662.9|43677.9|43657.9|43682.9|43662.9|43677.9|43657.9|2
1643708490000|2022-02-01 09:41:30|43677.2|43657.2|43670.4|43650.4|43677.9|43657.9|43670.4|43650.4|1
1643708500000|2022-02-01 09:41:40|43669.7|43649.7|43670.4|43650.4|43670.4|43650.4|43669.7|43649.7|0
1643708510000|2022-02-01 09:41:50|43668.6|43648.6|43667.9|43647.9|43668.6|43648.6|43667.9|43647.9|2
1643708520000|2022-02-01 09:42:00|43665.4|43645.4|43668.6|43648.6|43670.4|43650.4|43665.4|43645.4|4
1643708530000|2022-02-01 09:42:10|43669.3|43649.3|43675.4|43655.4|43675.4|43655.4|43669.3|43649.3|0
1643708540000|2022-02-01 09:42:20|43672.9|43652.9|43670.4|43650.4|43672.9|43652.9|43670.4|43650.4|1
1643708550000|2022-02-01 09:42:30|43671.5|43651.5|43672.9|43652.9|43672.9|43652.9|43670.4|43650.4|1
1643708560000|2022-02-01 09:42:40|43676.1|43656.1|43676.8|43656.8|43676.8|43656.8|43675.4|43655.4|0
1643708570000|2022-02-01 09:42:50|43673.6|43653.6|43660.4|43640.4|43673.6|43653.6|43660.4|43640.4|15
1643708580000|2022-02-01 09:43:00|43659.7|43639.7|43657.9|43637.9|43659.7|43639.7|43657.9|43637.9|8
1643708590000|2022-02-01 09:43:10|43657.2|43637.2|43664.7|43644.7|43664.7|43644.7|43657.2|43637.2|3
1643708600000|2022-02-01 09:43:20|43666.1|43646.1|43662.2|43642.2|43670.4|43650.4|43659.7|43639.7|15
1643708610000|2022-02-01 09:43:30|43660.4|43640.4|43665.4|43645.4|43665.4|43645.4|43657.9|43637.9|2
1643708620000|2022-02-01 09:43:40|43664.7|43644.7|43657.9|43637.9|43664.7|43644.7|43657.9|43637.9|8
1643708630000|2022-02-01 09:43:50|43655.4|43635.4|43652.9|43632.9|43657.9|43637.9|43652.9|43632.9|15
1643708640000|2022-02-01 09:44:00|43652.2|43632.2|43637.9|43617.9|43652.2|43632.2|43636.1|43616.1|17
1643708650000|2022-02-01 09:44:10|43640.4|43620.4|43645.4|43625.4|43645.4|43625.4|43640.4|43620.4|7
1643708660000|2022-02-01 09:44:20|43647.9|43627.9|43642.9|43622.9|43647.9|43627.9|43636.1|43616.1|8
1643708670000|2022-02-01 09:44:30|43642.2|43622.2|43640.4|43620.4|43642.9|43622.9|43640.4|43620.4|3
1643708680000|2022-02-01 09:44:40|43639|43619|43637.2|43617.2|43639|43619|43637.2|43617.2|1
1643708690000|2022-02-01 09:44:50|43636.5|43616.5|43640.4|43620.4|43640.4|43620.4|43630.4|43610.4|5
1643708700000|2022-02-01 09:45:00|43642.2|43622.2|43640.4|43620.4|43642.2|43622.2|43640.4|43620.4|2
1643708710000|2022-02-01 09:45:10|43643.6|43623.6|43642.9|43622.9|43645.4|43625.4|43640.4|43620.4|2
1643708720000|2022-02-01 09:45:20|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|43640.4|43620.4|2
1643708730000|2022-02-01 09:45:30|43639.7|43619.7|43640.4|43620.4|43640.4|43620.4|43635.4|43615.4|3
1643708740000|2022-02-01 09:45:40|43641.1|43621.1|43645.4|43625.4|43645.4|43625.4|43641.1|43621.1|9
1643708750000|2022-02-01 09:45:50|43642.9|43622.9|43640.4|43620.4|43645.4|43625.4|43640.4|43620.4|1
1643708760000|2022-02-01 09:46:00|43637.9|43617.9|43632.9|43612.9|43640.4|43620.4|43632.9|43612.9|11
1643708770000|2022-02-01 09:46:10|43635.4|43615.4|43625.4|43605.4|43635.4|43615.4|43622.9|43602.9|8
1643708780000|2022-02-01 09:46:20|43622.9|43602.9|43627.9|43607.9|43627.9|43607.9|43622.9|43602.9|3
1643708800000|2022-02-01 09:46:40|43622.9|43602.9|43617.9|43597.9|43622.9|43602.9|43617.9|43597.9|2
1643708810000|2022-02-01 09:46:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|1
1643708820000|2022-02-01 09:47:00|43617.9|43597.9|43610.4|43590.4|43620.4|43600.4|43605.4|43585.4|4
1643708830000|2022-02-01 09:47:10|43612.2|43592.2|43617.9|43597.9|43619.7|43599.7|43612.2|43592.2|7
1643708840000|2022-02-01 09:47:20|43619.7|43599.7|43595.4|43575.4|43619.7|43599.7|43595.4|43575.4|7
1643708850000|2022-02-01 09:47:30|43596.1|43576.1|43597.9|43577.9|43597.9|43577.9|43592.9|43572.9|19
1643708860000|2022-02-01 09:47:40|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|2
1643708870000|2022-02-01 09:47:50|43593.6|43573.6|43580.4|43560.4|43593.6|43573.6|43577.9|43557.9|26
1643708880000|2022-02-01 09:48:00|43582.9|43562.9|43590.4|43570.4|43592.9|43572.9|43582.9|43562.9|4
1643708890000|2022-02-01 09:48:10|43591.1|43571.1|43595.4|43575.4|43595.4|43575.4|43590.4|43570.4|7
1643708900000|2022-02-01 09:48:20|43597.9|43577.9|43595.4|43575.4|43597.9|43577.9|43595.4|43575.4|5
1643708920000|2022-02-01 09:48:40|43593.6|43573.6|43597.9|43577.9|43597.9|43577.9|43592.9|43572.9|2
1643708930000|2022-02-01 09:48:50|43598.6|43578.6|43575.4|43555.4|43598.6|43578.6|43575.4|43555.4|4
1643708940000|2022-02-01 09:49:00|43572.9|43552.9|43572.9|43552.9|43572.9|43552.9|43570.4|43550.4|8
1643708950000|2022-02-01 09:49:10|43570.4|43550.4|43567.9|43547.9|43570.4|43550.4|43567.9|43547.9|9
1643708960000|2022-02-01 09:49:20|43570.4|43550.4|43559.7|43539.7|43570.4|43550.4|43559.7|43539.7|19
1643708970000|2022-02-01 09:49:30|43557.9|43537.9|43560.4|43540.4|43562.2|43542.2|43557.2|43537.2|4
1643708980000|2022-02-01 09:49:40|43559.7|43539.7|43557.9|43537.9|43562.9|43542.9|43557.9|43537.9|5
1643708990000|2022-02-01 09:49:50|43560.4|43540.4|43567.9|43547.9|43572.9|43552.9|43560.4|43540.4|10
1643709000000|2022-02-01 09:50:00|43567.2|43547.2|43587.9|43567.9|43587.9|43567.9|43565.4|43545.4|14
1643709010000|2022-02-01 09:50:10|43590.4|43570.4|43597.9|43577.9|43597.9|43577.9|43590.4|43570.4|8
1643709020000|2022-02-01 09:50:20|43594.3|43574.3|43593.6|43573.6|43594.3|43574.3|43593.6|43573.6|2
1643709030000|2022-02-01 09:50:30|43592.9|43572.9|43590.4|43570.4|43592.9|43572.9|43590.4|43570.4|2
1643709040000|2022-02-01 09:50:40|43592.2|43572.2|43590.4|43570.4|43592.2|43572.2|43590.4|43570.4|8
1643709050000|2022-02-01 09:50:50|43588.6|43568.6|43582.9|43562.9|43588.6|43568.6|43582.9|43562.9|0
1643709060000|2022-02-01 09:51:00|43583.6|43563.6|43585.4|43565.4|43587.2|43567.2|43583.6|43563.6|2
1643709080000|2022-02-01 09:51:20|43582.9|43562.9|43580.4|43560.4|43582.9|43562.9|43580.4|43560.4|4
1643709090000|2022-02-01 09:51:30|43577.9|43557.9|43580.4|43560.4|43580.4|43560.4|43577.9|43557.9|6
1643709110000|2022-02-01 09:51:50|43581.1|43561.1|43590.4|43570.4|43590.4|43570.4|43581.1|43561.1|3
1643709120000|2022-02-01 09:52:00|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|43587.2|43567.2|3
1643709130000|2022-02-01 09:52:10|43587.9|43567.9|43589.7|43569.7|43589.7|43569.7|43587.2|43567.2|3
1643709150000|2022-02-01 09:52:30|43590.4|43570.4|43595.4|43575.4|43596.1|43576.1|43590.4|43570.4|6
1643709160000|2022-02-01 09:52:40|43592.9|43572.9|43597.2|43577.2|43597.2|43577.2|43592.9|43572.9|3
1643709170000|2022-02-01 09:52:50|43595.4|43575.4|43597.2|43577.2|43597.2|43577.2|43595.4|43575.4|0
1643709180000|2022-02-01 09:53:00|43595.4|43575.4|43592.2|43572.2|43597.2|43577.2|43592.2|43572.2|0
1643709190000|2022-02-01 09:53:10|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|3
1643709210000|2022-02-01 09:53:30|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|9
1643709220000|2022-02-01 09:53:40|43590.4|43570.4|43597.9|43577.9|43597.9|43577.9|43590.4|43570.4|6
1643709230000|2022-02-01 09:53:50|43597.2|43577.2|43597.9|43577.9|43597.9|43577.9|43596.1|43576.1|0
1643709240000|2022-02-01 09:54:00|43597.2|43577.2|43592.9|43572.9|43597.2|43577.2|43592.9|43572.9|1
1643709250000|2022-02-01 09:54:10|43592.2|43572.2|43597.2|43577.2|43597.2|43577.2|43592.2|43572.2|2
1643709260000|2022-02-01 09:54:20|43595.4|43575.4|43595.4|43575.4|43597.9|43577.9|43595.4|43575.4|2
1643709270000|2022-02-01 09:54:30|43592.9|43572.9|43592.2|43572.2|43592.9|43572.9|43590.4|43570.4|2
1643709280000|2022-02-01 09:54:40|43592.9|43572.9|43592.9|43572.9|43592.9|43572.9|43592.2|43572.2|0
1643709290000|2022-02-01 09:54:50|43592.2|43572.2|43587.9|43567.9|43592.2|43572.2|43587.9|43567.9|0
1643709300000|2022-02-01 09:55:00|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|43589.7|43569.7|3
1643709310000|2022-02-01 09:55:10|43590.4|43570.4|43589.7|43569.7|43592.2|43572.2|43589.7|43569.7|0
1643709320000|2022-02-01 09:55:20|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|1
1643709330000|2022-02-01 09:55:30|||||||||1
1643709340000|2022-02-01 09:55:40|||||||||1
1643709360000|2022-02-01 09:56:00|43595.4|43575.4|43592.9|43572.9|43595.4|43575.4|43590.4|43570.4|3
1643709370000|2022-02-01 09:56:10|43590.4|43570.4|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|0
1643709380000|2022-02-01 09:56:20|43592.2|43572.2|43590.4|43570.4|43592.2|43572.2|43590.4|43570.4|0
1643709390000|2022-02-01 09:56:30|43591.1|43571.1|43593.6|43573.6|43593.6|43573.6|43588.6|43568.6|1
1643709410000|2022-02-01 09:56:50|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|43596.1|43576.1|0
1643709420000|2022-02-01 09:57:00|43600.4|43580.4|43597.9|43577.9|43600.4|43580.4|43597.9|43577.9|6
1643709440000|2022-02-01 09:57:20|43597.2|43577.2|43589.7|43569.7|43597.2|43577.2|43589.7|43569.7|3
1643709450000|2022-02-01 09:57:30|43587.9|43567.9|43592.9|43572.9|43592.9|43572.9|43587.9|43567.9|3
1643709460000|2022-02-01 09:57:40|43593.6|43573.6|43595.4|43575.4|43595.4|43575.4|43592.9|43572.9|4
1643709470000|2022-02-01 09:57:50|43596.1|43576.1|43595.4|43575.4|43597.9|43577.9|43595.4|43575.4|0
1643709480000|2022-02-01 09:58:00|43596.1|43576.1|43597.9|43577.9|43597.9|43577.9|43595.4|43575.4|6
1643709490000|2022-02-01 09:58:10|43600.4|43580.4|43600.4|43580.4|43600.4|43580.4|43597.9|43577.9|0
1643709500000|2022-02-01 09:58:20|43601.1|43581.1|43602.9|43582.9|43602.9|43582.9|43601.1|43581.1|1
1643709510000|2022-02-01 09:58:30|43600.4|43580.4|43602.9|43582.9|43602.9|43582.9|43600.4|43580.4|2
1643709520000|2022-02-01 09:58:40|43600.4|43580.4|43600.4|43580.4|43601.1|43581.1|43597.9|43577.9|1
1643709530000|2022-02-01 09:58:50|43601.1|43581.1|43607.2|43587.2|43607.2|43587.2|43601.1|43581.1|5
1643709540000|2022-02-01 09:59:00|43607.9|43587.9|43585.4|43565.4|43609|43589|43585.4|43565.4|16
1643709550000|2022-02-01 09:59:10|43582.9|43562.9|43580.4|43560.4|43582.9|43562.9|43580.4|43560.4|2
1643709560000|2022-02-01 09:59:20|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|43577.9|43557.9|1
1643709570000|2022-02-01 09:59:30|43572.9|43552.9|43571.1|43551.1|43575.4|43555.4|43570.4|43550.4|13
1643709580000|2022-02-01 09:59:40|43572.9|43552.9|43575.4|43555.4|43575.4|43555.4|43572.9|43552.9|2
1643709590000|2022-02-01 09:59:50|43574.7|43554.7|43580.4|43560.4|43582.2|43562.2|43570.4|43550.4|4
1643709600000|2022-02-01 10:00:00|43581.1|43561.1|43582.9|43562.9|43582.9|43562.9|43581.1|43561.1|3
1643709610000|2022-02-01 10:00:10|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|43583.6|43563.6|2
1643709620000|2022-02-01 10:00:20|43587.9|43567.9|43585.4|43565.4|43587.9|43567.9|43585.4|43565.4|6
1643709630000|2022-02-01 10:00:30|43586.1|43566.1|43585.4|43565.4|43590.4|43570.4|43583.6|43563.6|5
1643709640000|2022-02-01 10:00:40|43582.9|43562.9|43580.4|43560.4|43582.9|43562.9|43580.4|43560.4|1
1643709660000|2022-02-01 10:01:00|43577.9|43557.9|43574.7|43554.7|43577.9|43557.9|43574.7|43554.7|0
1643709670000|2022-02-01 10:01:10|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|6
1643709680000|2022-02-01 10:01:20|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|43565.4|43545.4|0
1643709690000|2022-02-01 10:01:30|43566.1|43546.1|43567.9|43547.9|43567.9|43547.9|43562.9|43542.9|18
1643709700000|2022-02-01 10:01:40|43568.6|43548.6|43570.4|43550.4|43570.4|43550.4|43567.9|43547.9|1
1643709710000|2022-02-01 10:01:50|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|2
1643709720000|2022-02-01 10:02:00|||||||||1
1643709730000|2022-02-01 10:02:10|43568.6|43548.6|43565.4|43545.4|43570.4|43550.4|43565.4|43545.4|4
1643709740000|2022-02-01 10:02:20|43567.9|43547.9|43567.9|43547.9|43567.9|43547.9|43563.6|43543.6|2
1643709760000|2022-02-01 10:02:40|43568.6|43548.6|43572.9|43552.9|43572.9|43552.9|43567.9|43547.9|2
1643709770000|2022-02-01 10:02:50|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|43575.4|43555.4|2
1643709780000|2022-02-01 10:03:00|43580.4|43560.4|43580.4|43560.4|43590.4|43570.4|43577.9|43557.9|9
1643709790000|2022-02-01 10:03:10|43582.2|43562.2|43582.2|43562.2|43582.2|43562.2|43580.4|43560.4|1
1643709800000|2022-02-01 10:03:20|43584|43564|43584.7|43564.7|43586.5|43566.5|43584|43564|2
1643709810000|2022-02-01 10:03:30|43582.2|43562.2|43577.9|43557.9|43582.2|43562.2|43577.9|43557.9|1
1643709820000|2022-02-01 10:03:40|||||||||3
1643709830000|2022-02-01 10:03:50|43577.2|43557.2|43575.4|43555.4|43577.2|43557.2|43575.4|43555.4|2
1643709840000|2022-02-01 10:04:00|||||||||1
1643709850000|2022-02-01 10:04:10|43576.1|43556.1|43580.4|43560.4|43580.4|43560.4|43576.1|43556.1|2
1643709860000|2022-02-01 10:04:20|43582.9|43562.9|43582.9|43562.9|43587.9|43567.9|43582.9|43562.9|3
1643709870000|2022-02-01 10:04:30|43585.4|43565.4|43585.4|43565.4|43587.9|43567.9|43584.7|43564.7|2
1643709880000|2022-02-01 10:04:40|||||||||1
1643709890000|2022-02-01 10:04:50|43586.1|43566.1|43588.6|43568.6|43588.6|43568.6|43586.1|43566.1|2
1643709900000|2022-02-01 10:05:00|43587.9|43567.9|43590.4|43570.4|43592.9|43572.9|43587.9|43567.9|3
1643709910000|2022-02-01 10:05:10|43591.1|43571.1|43592.9|43572.9|43592.9|43572.9|43590.4|43570.4|2
1643709920000|2022-02-01 10:05:20|43595.4|43575.4|43595.4|43575.4|43595.4|43575.4|43592.9|43572.9|9
1643709930000|2022-02-01 10:05:30|43596.1|43576.1|43605.4|43585.4|43605.4|43585.4|43595.4|43575.4|7
1643709940000|2022-02-01 10:05:40|43606.1|43586.1|43612.9|43592.9|43612.9|43592.9|43606.1|43586.1|11
1643709950000|2022-02-01 10:05:50|43610.4|43590.4|43612.9|43592.9|43612.9|43592.9|43608.6|43588.6|4
1643709960000|2022-02-01 10:06:00|43611.1|43591.1|43612.9|43592.9|43612.9|43592.9|43610.4|43590.4|1
1643709970000|2022-02-01 10:06:10|43613.6|43593.6|43615.4|43595.4|43615.4|43595.4|43613.6|43593.6|0
1643709980000|2022-02-01 10:06:20|||||||||1
1643709990000|2022-02-01 10:06:30|43614.7|43594.7|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|0
1643710000000|2022-02-01 10:06:40|43613.6|43593.6|43616.1|43596.1|43617.9|43597.9|43613.6|43593.6|4
1643710010000|2022-02-01 10:06:50|43617.9|43597.9|43617.9|43597.9|43619.7|43599.7|43617.9|43597.9|3
1643710020000|2022-02-01 10:07:00|43618.6|43598.6|43622.9|43602.9|43622.9|43602.9|43618.6|43598.6|0
1643710030000|2022-02-01 10:07:10|43625.4|43605.4|43628.6|43608.6|43630.4|43610.4|43625.4|43605.4|11
1643710040000|2022-02-01 10:07:20|43630.4|43610.4|43627.9|43607.9|43632.2|43612.2|43627.9|43607.9|0
1643710050000|2022-02-01 10:07:30|43626.1|43606.1|43622.9|43602.9|43627.9|43607.9|43622.9|43602.9|8
1643710060000|2022-02-01 10:07:40|43623.6|43603.6|43621.1|43601.1|43626.1|43606.1|43621.1|43601.1|5
1643710080000|2022-02-01 10:08:00|43617.2|43597.2|43617.9|43597.9|43617.9|43597.9|43617.2|43597.2|3
1643710090000|2022-02-01 10:08:10|43619.7|43599.7|43617.9|43597.9|43619.7|43599.7|43617.9|43597.9|3
1643710110000|2022-02-01 10:08:30|43617.2|43597.2|43615.4|43595.4|43617.2|43597.2|43615.4|43595.4|2
1643710120000|2022-02-01 10:08:40|43617.2|43597.2|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|1
1643710130000|2022-02-01 10:08:50|43615.4|43595.4|43620.4|43600.4|43620.4|43600.4|43615.4|43595.4|4
1643710140000|2022-02-01 10:09:00|43618.6|43598.6|43623.6|43603.6|43623.6|43603.6|43617.9|43597.9|5
1643710150000|2022-02-01 10:09:10|43625.4|43605.4|43622.9|43602.9|43625.4|43605.4|43622.9|43602.9|1
1643710160000|2022-02-01 10:09:20|43620.4|43600.4|43620.4|43600.4|43622.2|43602.2|43620.4|43600.4|0
1643710170000|2022-02-01 10:09:30|43622.9|43602.9|43622.9|43602.9|43625.4|43605.4|43622.9|43602.9|1
1643710180000|2022-02-01 10:09:40|43623.6|43603.6|43625.4|43605.4|43625.4|43605.4|43623.6|43603.6|0
1643710190000|2022-02-01 10:09:50|43626.1|43606.1|43628.6|43608.6|43630.4|43610.4|43626.1|43606.1|1
1643710200000|2022-02-01 10:10:00|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43625.4|43605.4|6
1643710210000|2022-02-01 10:10:10|43627.2|43607.2|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|0
1643710220000|2022-02-01 10:10:20|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|1
1643710230000|2022-02-01 10:10:30|43620.4|43600.4|43617.9|43597.9|43622.9|43602.9|43617.9|43597.9|3
1643710250000|2022-02-01 10:10:50|43620.4|43600.4|43622.9|43602.9|43622.9|43602.9|43620.4|43600.4|1
1643710260000|2022-02-01 10:11:00|43623.6|43603.6|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|1
1643710270000|2022-02-01 10:11:10|43627.9|43607.9|43622.9|43602.9|43627.9|43607.9|43622.9|43602.9|3
1643710280000|2022-02-01 10:11:20|43626.1|43606.1|43627.9|43607.9|43627.9|43607.9|43626.1|43606.1|2
1643710290000|2022-02-01 10:11:30|43628.6|43608.6|43630.4|43610.4|43630.4|43610.4|43628.6|43608.6|0
1643710300000|2022-02-01 10:11:40|43629.7|43609.7|43627.9|43607.9|43629.7|43609.7|43627.9|43607.9|5
1643710320000|2022-02-01 10:12:00|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43629.7|43609.7|3
1643710340000|2022-02-01 10:12:20|43629.7|43609.7|43627.9|43607.9|43629.7|43609.7|43627.9|43607.9|4
1643710350000|2022-02-01 10:12:30|43628.6|43608.6|43631.1|43611.1|43631.1|43611.1|43628.6|43608.6|3
1643710360000|2022-02-01 10:12:40|43632.9|43612.9|43630.4|43610.4|43632.9|43612.9|43630.4|43610.4|1
1643710380000|2022-02-01 10:13:00|43627.2|43607.2|43627.9|43607.9|43627.9|43607.9|43627.2|43607.2|2
1643710390000|2022-02-01 10:13:10|43627.2|43607.2|43625.4|43605.4|43627.9|43607.9|43625.4|43605.4|3
1643710400000|2022-02-01 10:13:20|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|43622.9|43602.9|5
1643710410000|2022-02-01 10:13:30|43621.1|43601.1|43620.4|43600.4|43621.1|43601.1|43620.4|43600.4|1
1643710420000|2022-02-01 10:13:40|43617.9|43597.9|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|0
1643710430000|2022-02-01 10:13:50|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|43616.1|43596.1|1
1643710450000|2022-02-01 10:14:10|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|4
1643710460000|2022-02-01 10:14:20|43616.1|43596.1|43615.4|43595.4|43616.1|43596.1|43615.4|43595.4|1
1643710470000|2022-02-01 10:14:30|43616.1|43596.1|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|1
1643710480000|2022-02-01 10:14:40|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|1
1643710490000|2022-02-01 10:14:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|0
1643710500000|2022-02-01 10:15:00|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|43617.9|43597.9|0
1643710510000|2022-02-01 10:15:10|43620.4|43600.4|43618.6|43598.6|43620.4|43600.4|43618.6|43598.6|2
1643710520000|2022-02-01 10:15:20|43620.4|43600.4|43617.9|43597.9|43620.4|43600.4|43617.9|43597.9|0
1643710530000|2022-02-01 10:15:30|43618.6|43598.6|43620.4|43600.4|43620.4|43600.4|43618.6|43598.6|0
1643710540000|2022-02-01 10:15:40|43621.1|43601.1|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|0
1643710550000|2022-02-01 10:15:50|43621.1|43601.1|43620.4|43600.4|43622.9|43602.9|43620.4|43600.4|0
1643710560000|2022-02-01 10:16:00|43621.1|43601.1|43620.4|43600.4|43622.2|43602.2|43617.9|43597.9|0
1643710570000|2022-02-01 10:16:10|43621.1|43601.1|43617.9|43597.9|43621.1|43601.1|43617.9|43597.9|0
1643710580000|2022-02-01 10:16:20|43617.2|43597.2|43615.4|43595.4|43617.9|43597.9|43615.4|43595.4|2
1643710590000|2022-02-01 10:16:30|43616.1|43596.1|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|1
1643710600000|2022-02-01 10:16:40|43615.4|43595.4|43615.4|43595.4|43615.4|43595.4|43614.7|43594.7|0
1643710610000|2022-02-01 10:16:50|43614.7|43594.7|43612.9|43592.9|43614.7|43594.7|43612.2|43592.2|1
1643710620000|2022-02-01 10:17:00|43614.7|43594.7|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|1
1643710630000|2022-02-01 10:17:10|43612.2|43592.2|43610.4|43590.4|43612.2|43592.2|43610.4|43590.4|3
1643710640000|2022-02-01 10:17:20|43611.1|43591.1|43615.4|43595.4|43615.4|43595.4|43611.1|43591.1|2
1643710650000|2022-02-01 10:17:30|43612.9|43592.9|43610.4|43590.4|43612.9|43592.9|43610.4|43590.4|0
1643710670000|2022-02-01 10:17:50|||||||||5
1643710690000|2022-02-01 10:18:10|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|2
1643710700000|2022-02-01 10:18:20|43611.1|43591.1|43610.4|43590.4|43613.6|43593.6|43610.4|43590.4|2
1643710710000|2022-02-01 10:18:30|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|43607.9|43587.9|0
1643710720000|2022-02-01 10:18:40|||||||||3
1643710730000|2022-02-01 10:18:50|||||||||1
1643710740000|2022-02-01 10:19:00|43612.9|43592.9|43612.9|43592.9|43618.6|43598.6|43612.9|43592.9|39
1643710750000|2022-02-01 10:19:10|43614.7|43594.7|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|0
1643710770000|2022-02-01 10:19:30|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|43617.2|43597.2|2
1643710780000|2022-02-01 10:19:40|43615.4|43595.4|43617.9|43597.9|43617.9|43597.9|43615.4|43595.4|2
1643710790000|2022-02-01 10:19:50|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|43620.4|43600.4|4
1643710800000|2022-02-01 10:20:00|43621.1|43601.1|43623.6|43603.6|43623.6|43603.6|43621.1|43601.1|0
1643710810000|2022-02-01 10:20:10|43627.9|43607.9|43630.4|43610.4|43630.4|43610.4|43627.9|43607.9|1
1643710820000|2022-02-01 10:20:20|43632.9|43612.9|43640.4|43620.4|43640.4|43620.4|43632.9|43612.9|6
1643710830000|2022-02-01 10:20:30|43645.4|43625.4|43642.9|43622.9|43645.4|43625.4|43642.9|43622.9|2
1643710840000|2022-02-01 10:20:40|43643.6|43623.6|43645.4|43625.4|43645.4|43625.4|43643.6|43623.6|10
1643710850000|2022-02-01 10:20:50|43647.9|43627.9|43647.9|43627.9|43650.4|43630.4|43645.4|43625.4|5
1643710860000|2022-02-01 10:21:00|43648.6|43628.6|43647.9|43627.9|43652.9|43632.9|43647.9|43627.9|5
1643710870000|2022-02-01 10:21:10|43642.9|43622.9|43632.2|43612.2|43642.9|43622.9|43632.2|43612.2|1
1643710880000|2022-02-01 10:21:20|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|43630.4|43610.4|1
1643710890000|2022-02-01 10:21:30|43627.9|43607.9|43627.9|43607.9|43630.4|43610.4|43627.9|43607.9|1
1643710910000|2022-02-01 10:21:50|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|43627.2|43607.2|0
1643710920000|2022-02-01 10:22:00|43627.9|43607.9|43628.6|43608.6|43628.6|43608.6|43627.9|43607.9|4
1643710930000|2022-02-01 10:22:10|43627.9|43607.9|43630.4|43610.4|43630.4|43610.4|43627.9|43607.9|0
1643710940000|2022-02-01 10:22:20|43632.9|43612.9|43635.4|43615.4|43635.4|43615.4|43630.4|43610.4|4
1643710950000|2022-02-01 10:22:30|43644.7|43624.7|43644.7|43624.7|43644.7|43624.7|43642.9|43622.9|2
1643710960000|2022-02-01 10:22:40|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|43642.9|43622.9|0
1643710970000|2022-02-01 10:22:50|43642.2|43622.2|43647.9|43627.9|43650.4|43630.4|43640.4|43620.4|3
1643710980000|2022-02-01 10:23:00|43646.1|43626.1|43645.4|43625.4|43646.1|43626.1|43645.4|43625.4|1
1643710990000|2022-02-01 10:23:10|43646.1|43626.1|43660.4|43640.4|43663.6|43643.6|43646.1|43626.1|20
1643711000000|2022-02-01 10:23:20|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|43658.6|43638.6|1
1643711010000|2022-02-01 10:23:30|43655.4|43635.4|43654.7|43634.7|43655.4|43635.4|43654.7|43634.7|2
1643711020000|2022-02-01 10:23:40|43654|43634|43652.9|43632.9|43654.7|43634.7|43652.2|43632.2|1
1643711030000|2022-02-01 10:23:50|43652.2|43632.2|43652.2|43632.2|43652.2|43632.2|43649|43629|1
1643711040000|2022-02-01 10:24:00|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|0
1643711050000|2022-02-01 10:24:10|43649|43629|43649|43629|43649|43629|43649|43629|0
1643711060000|2022-02-01 10:24:20|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|43651.5|43631.5|4
1643711070000|2022-02-01 10:24:30|43650.7|43630.7|43647.9|43627.9|43650.7|43630.7|43645.4|43625.4|1
1643711080000|2022-02-01 10:24:40|43648.6|43628.6|43650.4|43630.4|43650.4|43630.4|43648.6|43628.6|1
1643711100000|2022-02-01 10:25:00|43654.7|43634.7|43655.4|43635.4|43655.4|43635.4|43654.7|43634.7|3
1643711110000|2022-02-01 10:25:10|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|43657.9|43637.9|2
1643711130000|2022-02-01 10:25:30|43657.2|43637.2|43657.2|43637.2|43657.2|43637.2|43654|43634|1
1643711140000|2022-02-01 10:25:40|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1643711150000|2022-02-01 10:25:50|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|0
1643711160000|2022-02-01 10:26:00|43652.2|43632.2|43653.6|43633.6|43653.6|43633.6|43652.2|43632.2|3
1643711170000|2022-02-01 10:26:10|43652.9|43632.9|43652.2|43632.2|43652.9|43632.9|43652.2|43632.2|0
1643711180000|2022-02-01 10:26:20|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|0
1643711190000|2022-02-01 10:26:30|43652.2|43632.2|43652.9|43632.9|43655.4|43635.4|43652.2|43632.2|2
1643711200000|2022-02-01 10:26:40|43653.6|43633.6|43655.4|43635.4|43655.4|43635.4|43653.6|43633.6|1
1643711210000|2022-02-01 10:26:50|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|0
1643711220000|2022-02-01 10:27:00|43653.6|43633.6|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|2
1643711230000|2022-02-01 10:27:10|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|2
1643711240000|2022-02-01 10:27:20|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|43652.9|43632.9|5
1643711250000|2022-02-01 10:27:30|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1643711270000|2022-02-01 10:27:50|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|0
1643711280000|2022-02-01 10:28:00|43648.6|43628.6|43647.9|43627.9|43650.4|43630.4|43645.4|43625.4|4
1643711310000|2022-02-01 10:28:30|43648.6|43628.6|43652.9|43632.9|43652.9|43632.9|43648.6|43628.6|6
1643711320000|2022-02-01 10:28:40|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43653.6|43633.6|0
1643711330000|2022-02-01 10:28:50|43653.6|43633.6|43652.9|43632.9|43653.6|43633.6|43652.9|43632.9|3
1643711340000|2022-02-01 10:29:00|43653.6|43633.6|43655.4|43635.4|43655.4|43635.4|43653.6|43633.6|30
1643711350000|2022-02-01 10:29:10|43656.1|43636.1|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|3
1643711360000|2022-02-01 10:29:20|43656.1|43636.1|43655.4|43635.4|43656.1|43636.1|43655.4|43635.4|2
1643711370000|2022-02-01 10:29:30|43657.9|43637.9|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|0
1643711390000|2022-02-01 10:29:50|43657.2|43637.2|43652.9|43632.9|43657.2|43637.2|43652.9|43632.9|3
1643711400000|2022-02-01 10:30:00|43650.4|43630.4|43645.4|43625.4|43650.4|43630.4|43645.4|43625.4|4
1643711410000|2022-02-01 10:30:10|43647.9|43627.9|43642.9|43622.9|43647.9|43627.9|43642.9|43622.9|5
1643711420000|2022-02-01 10:30:20|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|3
1643711430000|2022-02-01 10:30:30|43647.9|43627.9|43655.4|43635.4|43655.4|43635.4|43647.9|43627.9|0
1643711440000|2022-02-01 10:30:40|43656.1|43636.1|43655.4|43635.4|43657.9|43637.9|43655.4|43635.4|1
1643711470000|2022-02-01 10:31:10|43657.2|43637.2|43655.4|43635.4|43657.2|43637.2|43655.4|43635.4|0
1643711480000|2022-02-01 10:31:20|43657.9|43637.9|43655.4|43635.4|43657.9|43637.9|43652.9|43632.9|1
1643711490000|2022-02-01 10:31:30|43652.9|43632.9|43663.6|43643.6|43663.6|43643.6|43652.9|43632.9|29
1643711500000|2022-02-01 10:31:40|43662.9|43642.9|43664.3|43644.3|43664.3|43644.3|43661.1|43641.1|1
1643711510000|2022-02-01 10:31:50|43663.6|43643.6|43656.1|43636.1|43664.3|43644.3|43656.1|43636.1|6
1643711520000|2022-02-01 10:32:00|43655.4|43635.4|43649.3|43629.3|43656.1|43636.1|43648.6|43628.6|14
1643711540000|2022-02-01 10:32:20|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|43651.8|43631.8|2
1643711550000|2022-02-01 10:32:30|43649.3|43629.3|43656.8|43636.8|43656.8|43636.8|43649.3|43629.3|2
1643711560000|2022-02-01 10:32:40|43654.3|43634.3|43651.8|43631.8|43654.3|43634.3|43651.8|43631.8|0
1643711570000|2022-02-01 10:32:50|43652.5|43632.5|43651.8|43631.8|43654.3|43634.3|43650|43630|3
1643711580000|2022-02-01 10:33:00|43650|43630|43649.3|43629.3|43651.8|43631.8|43648.6|43628.6|0
1643711590000|2022-02-01 10:33:10|43648.6|43628.6|43646.8|43626.8|43648.6|43628.6|43644.3|43624.3|3
1643711600000|2022-02-01 10:33:20|43644.3|43624.3|43644.3|43624.3|43646.8|43626.8|43644.3|43624.3|7
1643711610000|2022-02-01 10:33:30|43636.8|43616.8|43636.8|43616.8|43636.8|43616.8|43634.3|43614.3|14
1643711620000|2022-02-01 10:33:40|43631.8|43611.8|43624.3|43604.3|43631.8|43611.8|43624.3|43604.3|8
1643711630000|2022-02-01 10:33:50|43621.8|43601.8|43630.4|43610.4|43630.4|43610.4|43621.8|43601.8|10
1643711640000|2022-02-01 10:34:00|43627.9|43607.9|43632.9|43612.9|43635.4|43615.4|43627.9|43607.9|9
1643711650000|2022-02-01 10:34:10|43630.4|43610.4|43630.4|43610.4|43632.9|43612.9|43630.4|43610.4|4
1643711660000|2022-02-01 10:34:20|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|43627.9|43607.9|0
1643711670000|2022-02-01 10:34:30|43625.4|43605.4|43625.4|43605.4|43625.4|43605.4|43622.9|43602.9|3
1643711680000|2022-02-01 10:34:40|43622.9|43602.9|43620.4|43600.4|43625.4|43605.4|43620.4|43600.4|1
1643711690000|2022-02-01 10:34:50|||||||||2
1643711700000|2022-02-01 10:35:00|43617.9|43597.9|43622.9|43602.9|43622.9|43602.9|43617.9|43597.9|1
1643711710000|2022-02-01 10:35:10|43621.1|43601.1|43620.4|43600.4|43621.1|43601.1|43617.9|43597.9|8
1643711720000|2022-02-01 10:35:20|43617.9|43597.9|43620.4|43600.4|43622.9|43602.9|43617.9|43597.9|5
1643711730000|2022-02-01 10:35:30|43621.1|43601.1|43620.4|43600.4|43621.1|43601.1|43620.4|43600.4|0
1643711740000|2022-02-01 10:35:40|43621.1|43601.1|43617.9|43597.9|43622.9|43602.9|43617.9|43597.9|1
1643711750000|2022-02-01 10:35:50|43615.4|43595.4|43615.4|43595.4|43617.9|43597.9|43612.2|43592.2|3
1643711760000|2022-02-01 10:36:00|43614.7|43594.7|43612.9|43592.9|43615.4|43595.4|43612.9|43592.9|0
1643711770000|2022-02-01 10:36:10|43612.2|43592.2|43610.4|43590.4|43612.2|43592.2|43610.4|43590.4|2
1643711780000|2022-02-01 10:36:20|43612.9|43592.9|43615.4|43595.4|43615.4|43595.4|43612.9|43592.9|1
1643711790000|2022-02-01 10:36:30|43612.9|43592.9|43622.9|43602.9|43622.9|43602.9|43612.9|43592.9|4
1643711800000|2022-02-01 10:36:40|43625.4|43605.4|43627.9|43607.9|43627.9|43607.9|43625.4|43605.4|7
1643711810000|2022-02-01 10:36:50|43629.7|43609.7|43635.4|43615.4|43635.4|43615.4|43629.7|43609.7|2
1643711820000|2022-02-01 10:37:00|43637.9|43617.9|43646.1|43626.1|43646.1|43626.1|43635.4|43615.4|6
1643711830000|2022-02-01 10:37:10|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|43645.4|43625.4|0
1643711840000|2022-02-01 10:37:20|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|43646.1|43626.1|3
1643711850000|2022-02-01 10:37:30|43647.9|43627.9|43650.4|43630.4|43650.4|43630.4|43647.9|43627.9|3
1643711860000|2022-02-01 10:37:40|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|43647.9|43627.9|1
1643711870000|2022-02-01 10:37:50|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|43650.4|43630.4|0
1643711880000|2022-02-01 10:38:00|43652.9|43632.9|43655.4|43635.4|43655.4|43635.4|43652.9|43632.9|1
1643711890000|2022-02-01 10:38:10|43653.6|43633.6|43652.9|43632.9|43655.4|43635.4|43652.9|43632.9|2
1643711900000|2022-02-01 10:38:20|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|43655.4|43635.4|0
1643711910000|2022-02-01 10:38:30|||||||||1
1643711920000|2022-02-01 10:38:40|43656.1|43636.1|43657.9|43637.9|43657.9|43637.9|43656.1|43636.1|2
1643711930000|2022-02-01 10:38:50|43660.4|43640.4|43662.9|43642.9|43662.9|43642.9|43660.4|43640.4|0
1643711940000|2022-02-01 10:39:00|43667.9|43647.9|43670.4|43650.4|43670.4|43650.4|43667.9|43647.9|2
1643711950000|2022-02-01 10:39:10|43669.7|43649.7|43675.4|43655.4|43675.4|43655.4|43669.7|43649.7|8
1643711960000|2022-02-01 10:39:20|43677.9|43657.9|43685.4|43665.4|43685.4|43665.4|43677.9|43657.9|5
1643711970000|2022-02-01 10:39:30|43687.2|43667.2|43690.4|43670.4|43690.4|43670.4|43687.2|43667.2|2
1643711980000|2022-02-01 10:39:40|43687.9|43667.9|43700.4|43680.4|43702.2|43682.2|43687.9|43667.9|11
1643711990000|2022-02-01 10:39:50|43701.1|43681.1|43692.9|43672.9|43702.9|43682.9|43692.9|43672.9|8
1643712000000|2022-02-01 10:40:00|43695.4|43675.4|43690.4|43670.4|43695.4|43675.4|43690.4|43670.4|9
1643712010000|2022-02-01 10:40:10|43691.1|43671.1|43700.4|43680.4|43700.4|43680.4|43691.1|43671.1|6
1643712020000|2022-02-01 10:40:20|43702.2|43682.2|43705.4|43685.4|43705.4|43685.4|43700.4|43680.4|3
1643712030000|2022-02-01 10:40:30|43703.6|43683.6|43699.7|43679.7|43705.4|43685.4|43699.7|43679.7|1
1643712040000|2022-02-01 10:40:40|43695.4|43675.4|43692.9|43672.9|43695.4|43675.4|43692.9|43672.9|0
1643712050000|2022-02-01 10:40:50|43693.6|43673.6|43702.9|43682.9|43702.9|43682.9|43693.6|43673.6|5
1643712060000|2022-02-01 10:41:00|43705.4|43685.4|43705.4|43685.4|43705.4|43685.4|43700.4|43680.4|4
1643712070000|2022-02-01 10:41:10|43707.2|43687.2|43702.9|43682.9|43707.9|43687.9|43700.4|43680.4|2
1643712080000|2022-02-01 10:41:20|43702.2|43682.2|43700.4|43680.4|43702.9|43682.9|43700.4|43680.4|1
1643712090000|2022-02-01 10:41:30|43698.6|43678.6|43695.4|43675.4|43698.6|43678.6|43692.2|43672.2|2
1643712100000|2022-02-01 10:41:40|43694.7|43674.7|43687.9|43667.9|43694.7|43674.7|43687.9|43667.9|4
1643712110000|2022-02-01 10:41:50|43690.4|43670.4|43685.4|43665.4|43690.4|43670.4|43685.4|43665.4|0
1643712120000|2022-02-01 10:42:00|43686.1|43666.1|43685.4|43665.4|43687.9|43667.9|43685.4|43665.4|1
1643712130000|2022-02-01 10:42:10|43688.6|43668.6|43695.4|43675.4|43695.4|43675.4|43688.6|43668.6|3
1643712140000|2022-02-01 10:42:20|43694.7|43674.7|43692.9|43672.9|43694.7|43674.7|43692.9|43672.9|3
1643712150000|2022-02-01 10:42:30|43689.7|43669.7|43690.4|43670.4|43690.4|43670.4|43687.9|43667.9|0
1643712160000|2022-02-01 10:42:40|43692.9|43672.9|43692.9|43672.9|43692.9|43672.9|43690.4|43670.4|1
1643712170000|2022-02-01 10:42:50|43697.9|43677.9|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|2
1643712180000|2022-02-01 10:43:00|43701.1|43681.1|43705.4|43685.4|43705.4|43685.4|43701.1|43681.1|1
1643712190000|2022-02-01 10:43:10|||||||||1
1643712200000|2022-02-01 10:43:20|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|43702.9|43682.9|0
1643712210000|2022-02-01 10:43:30|43702.2|43682.2|43700.4|43680.4|43705.4|43685.4|43697.9|43677.9|7
1643712220000|2022-02-01 10:43:40|||||||||2
1643712230000|2022-02-01 10:43:50|43701.1|43681.1|43702.9|43682.9|43702.9|43682.9|43700.4|43680.4|1
1643712240000|2022-02-01 10:44:00|43705.4|43685.4|43700.4|43680.4|43705.4|43685.4|43700.4|43680.4|2
1643712250000|2022-02-01 10:44:10|43701.1|43681.1|43697.9|43677.9|43702.9|43682.9|43697.9|43677.9|1
1643712260000|2022-02-01 10:44:20|43700.4|43680.4|43697.9|43677.9|43700.4|43680.4|43697.9|43677.9|1
1643712270000|2022-02-01 10:44:30|43695.4|43675.4|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|5
1643712280000|2022-02-01 10:44:40|43695.4|43675.4|43697.9|43677.9|43697.9|43677.9|43695.4|43675.4|0
1643712290000|2022-02-01 10:44:50|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|43695.4|43675.4|0
1643712300000|2022-02-01 10:45:00|43697.9|43677.9|43695.4|43675.4|43697.9|43677.9|43695.4|43675.4|1
1643712310000|2022-02-01 10:45:10|43696.1|43676.1|43697.9|43677.9|43697.9|43677.9|43696.1|43676.1|0
1643712320000|2022-02-01 10:45:20|43696.1|43676.1|43692.9|43672.9|43696.1|43676.1|43692.9|43672.9|1
1643712330000|2022-02-01 10:45:30|43692.2|43672.2|43689.7|43669.7|43692.2|43672.2|43689.7|43669.7|3
1643712340000|2022-02-01 10:45:40|43687.9|43667.9|43683.6|43663.6|43687.9|43667.9|43682.9|43662.9|1
1643712350000|2022-02-01 10:45:50|43682.9|43662.9|43682.2|43662.2|43685.4|43665.4|43682.2|43662.2|1
1643712360000|2022-02-01 10:46:00|43680.4|43660.4|43687.9|43667.9|43687.9|43667.9|43680.4|43660.4|1
1643712370000|2022-02-01 10:46:10|43684.7|43664.7|43682.9|43662.9|43684.7|43664.7|43682.9|43662.9|4
1643712380000|2022-02-01 10:46:20|43685.4|43665.4|43690.4|43670.4|43690.4|43670.4|43682.9|43662.9|2
1643712390000|2022-02-01 10:46:30|43688.6|43668.6|43697.9|43677.9|43697.9|43677.9|43688.6|43668.6|1
1643712400000|2022-02-01 10:46:40|43700.4|43680.4|43700.4|43680.4|43700.4|43680.4|43697.9|43677.9|0
1643712410000|2022-02-01 10:46:50|43697.9|43677.9|43692.9|43672.9|43700.4|43680.4|43692.9|43672.9|1
1643712420000|2022-02-01 10:47:00|43695.4|43675.4|43692.9|43672.9|43695.4|43675.4|43692.9|43672.9|1
1643712430000|2022-02-01 10:47:10|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|0
1643712440000|2022-02-01 10:47:20|43692.2|43672.2|43690.4|43670.4|43692.2|43672.2|43690.4|43670.4|1
1643712450000|2022-02-01 10:47:30|43689.7|43669.7|43685.4|43665.4|43689.7|43669.7|43682.9|43662.9|1
1643712460000|2022-02-01 10:47:40|43683.6|43663.6|43680.4|43660.4|43683.6|43663.6|43680.4|43660.4|1
1643712470000|2022-02-01 10:47:50|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|43679.7|43659.7|1
1643712480000|2022-02-01 10:48:00|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|2
1643712490000|2022-02-01 10:48:10|43682.9|43662.9|43685.4|43665.4|43687.2|43667.2|43682.9|43662.9|1
1643712500000|2022-02-01 10:48:20|43684.7|43664.7|43682.9|43662.9|43684.7|43664.7|43682.9|43662.9|0
1643712510000|2022-02-01 10:48:30|43685.4|43665.4|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|0
1643712520000|2022-02-01 10:48:40|43680.4|43660.4|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|1
1643712530000|2022-02-01 10:48:50|43682.2|43662.2|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|2
1643712540000|2022-02-01 10:49:00|43683.6|43663.6|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|2
1643712550000|2022-02-01 10:49:10|||||||||1
1643712580000|2022-02-01 10:49:40|43682.2|43662.2|43680.4|43660.4|43682.2|43662.2|43680.4|43660.4|0
1643712590000|2022-02-01 10:49:50|43677.9|43657.9|43675.4|43655.4|43677.9|43657.9|43675.4|43655.4|1
1643712600000|2022-02-01 10:50:00|43676.1|43656.1|43677.9|43657.9|43677.9|43657.9|43676.1|43656.1|0
1643712610000|2022-02-01 10:50:10|43675.4|43655.4|43677.9|43657.9|43677.9|43657.9|43675.4|43655.4|1
1643712620000|2022-02-01 10:50:20|43680.4|43660.4|43685.4|43665.4|43685.4|43665.4|43680.4|43660.4|4
1643712630000|2022-02-01 10:50:30|43684.7|43664.7|43685.4|43665.4|43685.4|43665.4|43684.7|43664.7|0
1643712640000|2022-02-01 10:50:40|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|43682.9|43662.9|1
1643712650000|2022-02-01 10:50:50|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|43683.6|43663.6|0
1643712660000|2022-02-01 10:51:00|43684.3|43664.3|43683.6|43663.6|43686.1|43666.1|43683.6|43663.6|0
1643712670000|2022-02-01 10:51:10|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|43685.4|43665.4|1
1643712690000|2022-02-01 10:51:30|43682.9|43662.9|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|0
1643712700000|2022-02-01 10:51:40|43686.1|43666.1|43687.9|43667.9|43687.9|43667.9|43686.1|43666.1|0
1643712710000|2022-02-01 10:51:50|43686.1|43666.1|43683.6|43663.6|43686.1|43666.1|43683.6|43663.6|2
1643712720000|2022-02-01 10:52:00|43685.4|43665.4|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|1
1643712730000|2022-02-01 10:52:10|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|0
1643712740000|2022-02-01 10:52:20|43682.9|43662.9|43680.4|43660.4|43682.9|43662.9|43680.4|43660.4|0
1643712750000|2022-02-01 10:52:30|43677.9|43657.9|43680.4|43660.4|43680.4|43660.4|43677.9|43657.9|0
1643712760000|2022-02-01 10:52:40|43679.7|43659.7|43677.9|43657.9|43679.7|43659.7|43677.9|43657.9|0
1643712770000|2022-02-01 10:52:50|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|43680.4|43660.4|0
1643712780000|2022-02-01 10:53:00|43679.7|43659.7|43677.9|43657.9|43680.4|43660.4|43677.9|43657.9|0
1643712790000|2022-02-01 10:53:10|43680.4|43660.4|43682.9|43662.9|43682.9|43662.9|43680.4|43660.4|2
1643712800000|2022-02-01 10:53:20|43682.2|43662.2|43682.2|43662.2|43682.2|43662.2|43677.9|43657.9|0
1643712810000|2022-02-01 10:53:30|43680.4|43660.4|43685.4|43665.4|43685.4|43665.4|43677.9|43657.9|2
1643712820000|2022-02-01 10:53:40|43683.6|43663.6|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|1
1643712830000|2022-02-01 10:53:50|43686.1|43666.1|43682.9|43662.9|43686.1|43666.1|43682.9|43662.9|1
1643712840000|2022-02-01 10:54:00|||||||||1
1643712860000|2022-02-01 10:54:20|43681.1|43661.1|43680.4|43660.4|43682.9|43662.9|43680.4|43660.4|0
1643712880000|2022-02-01 10:54:40|43682.9|43662.9|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|4
1643712890000|2022-02-01 10:54:50|||||||||1
1643712900000|2022-02-01 10:55:00|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|43687.9|43667.9|2
1643712910000|2022-02-01 10:55:10|43690.4|43670.4|43692.2|43672.2|43692.9|43672.9|43690.4|43670.4|1
1643712920000|2022-02-01 10:55:20|43690.4|43670.4|43685.4|43665.4|43690.4|43670.4|43685.4|43665.4|0
1643712930000|2022-02-01 10:55:30|43684.7|43664.7|43685.4|43665.4|43685.4|43665.4|43682.9|43662.9|0
1643712940000|2022-02-01 10:55:40|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|43684.7|43664.7|5
1643712950000|2022-02-01 10:55:50|43683.6|43663.6|43682.9|43662.9|43685.4|43665.4|43682.9|43662.9|1
1643712960000|2022-02-01 10:56:00|43684.3|43664.3|43687.9|43667.9|43687.9|43667.9|43684.3|43664.3|2
1643712970000|2022-02-01 10:56:10|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|43690.4|43670.4|0
1643712980000|2022-02-01 10:56:20|43688.6|43668.6|43691.1|43671.1|43691.1|43671.1|43688.6|43668.6|1
1643713000000|2022-02-01 10:56:40|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|43688.6|43668.6|1
1643713010000|2022-02-01 10:56:50|43689.3|43669.3|43688.6|43668.6|43691.1|43671.1|43688.6|43668.6|1
1643713030000|2022-02-01 10:57:10|43691.1|43671.1|43692.9|43672.9|43692.9|43672.9|43687.9|43667.9|5
1643713040000|2022-02-01 10:57:20|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|43707.9|43687.9|9
1643713050000|2022-02-01 10:57:30|||||||||2
1643713060000|2022-02-01 10:57:40|43708.6|43688.6|43710.4|43690.4|43710.4|43690.4|43708.6|43688.6|4
1643713070000|2022-02-01 10:57:50|43711.1|43691.1|43707.9|43687.9|43712.9|43692.9|43707.9|43687.9|2
1643713080000|2022-02-01 10:58:00|43710.4|43690.4|43716.1|43696.1|43717.2|43697.2|43710.4|43690.4|11
1643713090000|2022-02-01 10:58:10|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|30
1643713100000|2022-02-01 10:58:20|43721.1|43701.1|43722.2|43702.2|43722.9|43702.9|43720.4|43700.4|10
1643713110000|2022-02-01 10:58:30|43720.4|43700.4|43720.4|43700.4|43722.9|43702.9|43717.9|43697.9|0
1643713120000|2022-02-01 10:58:40|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|43717.9|43697.9|2
1643713130000|2022-02-01 10:58:50|43720.4|43700.4|43717.9|43697.9|43720.4|43700.4|43717.9|43697.9|8
1643713140000|2022-02-01 10:59:00|43720.4|43700.4|43720.4|43700.4|43722.9|43702.9|43717.9|43697.9|3
1643713150000|2022-02-01 10:59:10|43717.9|43697.9|43722.9|43702.9|43722.9|43702.9|43717.9|43697.9|1
1643713160000|2022-02-01 10:59:20|43721.1|43701.1|43720.4|43700.4|43721.1|43701.1|43720.4|43700.4|4
1643713170000|2022-02-01 10:59:30|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43718.6|43698.6|2
1643713180000|2022-02-01 10:59:40|43717.9|43697.9|43720.4|43700.4|43720.4|43700.4|43717.9|43697.9|2
1643713190000|2022-02-01 10:59:50|43722.9|43702.9|43720.4|43700.4|43722.9|43702.9|43720.4|43700.4|1
1643713200000|2022-02-01 11:00:00|43722.2|43702.2|43725.4|43705.4|43725.4|43705.4|43720.4|43700.4|6
1643713210000|2022-02-01 11:00:10|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|43722.9|43702.9|1
1643713220000|2022-02-01 11:00:20|43723.6|43703.6|43722.9|43702.9|43725.4|43705.4|43722.9|43702.9|2
1643713230000|2022-02-01 11:00:30|43725.4|43705.4|43727.9|43707.9|43727.9|43707.9|43725.4|43705.4|1
1643713240000|2022-02-01 11:00:40|||||||||1
1643713250000|2022-02-01 11:00:50|43725.4|43705.4|43727.9|43707.9|43727.9|43707.9|43725.4|43705.4|4
1643713260000|2022-02-01 11:01:00|43725.4|43705.4|43732.9|43712.9|43732.9|43712.9|43725.4|43705.4|5
1643713270000|2022-02-01 11:01:10|43730.4|43710.4|43729.7|43709.7|43730.4|43710.4|43729.7|43709.7|5
1643713280000|2022-02-01 11:01:20|43727.9|43707.9|43727.9|43707.9|43727.9|43707.9|43725.4|43705.4|1
1643713290000|2022-02-01 11:01:30|43725.4|43705.4|43725.4|43705.4|43727.9|43707.9|43725.4|43705.4|2
1643713300000|2022-02-01 11:01:40|43723.6|43703.6|43725.4|43705.4|43725.4|43705.4|43722.9|43702.9|1
1643713310000|2022-02-01 11:01:50|43726.1|43706.1|43727.9|43707.9|43727.9|43707.9|43726.1|43706.1|0
1643713320000|2022-02-01 11:02:00|43728.6|43708.6|43733.6|43713.6|43733.6|43713.6|43728.6|43708.6|12
1643713330000|2022-02-01 11:02:10|43735.4|43715.4|43739.7|43719.7|43739.7|43719.7|43735.4|43715.4|1
1643713340000|2022-02-01 11:02:20|43737.9|43717.9|43741.1|43721.1|43741.1|43721.1|43737.9|43717.9|3
1643713350000|2022-02-01 11:02:30|43740.4|43720.4|43742.9|43722.9|43742.9|43722.9|43740.4|43720.4|0
1643713360000|2022-02-01 11:02:40|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|43745.4|43725.4|8
1643713370000|2022-02-01 11:02:50|43747.2|43727.2|43745.4|43725.4|43747.2|43727.2|43745.4|43725.4|0
1643713380000|2022-02-01 11:03:00|43742.9|43722.9|43740.4|43720.4|43742.9|43722.9|43740.4|43720.4|1
1643713400000|2022-02-01 11:03:20|43742.9|43722.9|43737.9|43717.9|43742.9|43722.9|43737.9|43717.9|6
1643713410000|2022-02-01 11:03:30|43737.2|43717.2|43735.4|43715.4|43737.9|43717.9|43735.4|43715.4|2
1643713420000|2022-02-01 11:03:40|43734.7|43714.7|43735.4|43715.4|43735.4|43715.4|43734.7|43714.7|1
1643713430000|2022-02-01 11:03:50|43737.9|43717.9|43741.1|43721.1|43741.1|43721.1|43737.9|43717.9|2
1643713440000|2022-02-01 11:04:00|||||||||1
1643713450000|2022-02-01 11:04:10|43741.8|43721.8|43741.1|43721.1|43741.8|43721.8|43741.1|43721.1|3
1643713460000|2022-02-01 11:04:20|||||||||3
1643713470000|2022-02-01 11:04:30|43741.8|43721.8|43760.4|43740.4|43760.4|43740.4|43741.8|43721.8|13
1643713480000|2022-02-01 11:04:40|43762.9|43742.9|43755.4|43735.4|43762.9|43742.9|43755.4|43735.4|3
1643713490000|2022-02-01 11:04:50|43756.1|43736.1|43763.6|43743.6|43775.4|43755.4|43755.4|43735.4|11
1643713500000|2022-02-01 11:05:00|43762.9|43742.9|43761.1|43741.1|43762.9|43742.9|43761.1|43741.1|3
1643713510000|2022-02-01 11:05:10|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|43763.6|43743.6|0
1643713520000|2022-02-01 11:05:20|43757.2|43737.2|43755.4|43735.4|43757.2|43737.2|43750.4|43730.4|14
1643713530000|2022-02-01 11:05:30|||||||||1
1643713550000|2022-02-01 11:05:50|43756.1|43736.1|43755.4|43735.4|43756.1|43736.1|43755.4|43735.4|8
1643713560000|2022-02-01 11:06:00|43752.9|43732.9|43745.4|43725.4|43755.4|43735.4|43745.4|43725.4|8
1643713570000|2022-02-01 11:06:10|43746.1|43726.1|43752.9|43732.9|43755.4|43735.4|43746.1|43726.1|4
1643713580000|2022-02-01 11:06:20|43752.2|43732.2|43750.4|43730.4|43752.2|43732.2|43750.4|43730.4|4
1643713590000|2022-02-01 11:06:30|43747.9|43727.9|43753.6|43733.6|43753.6|43733.6|43747.9|43727.9|6
1643713600000|2022-02-01 11:06:40|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|43756.8|43736.8|4
1643713610000|2022-02-01 11:06:50|43758.6|43738.6|43767.9|43747.9|43772.2|43752.2|43758.6|43738.6|15
1643713620000|2022-02-01 11:07:00|43769.7|43749.7|43775.4|43755.4|43775.4|43755.4|43767.9|43747.9|4
1643713630000|2022-02-01 11:07:10|43774.7|43754.7|43772.2|43752.2|43774.7|43754.7|43770.4|43750.4|1
1643713640000|2022-02-01 11:07:20|43770.4|43750.4|43767.9|43747.9|43770.4|43750.4|43767.9|43747.9|4
1643713650000|2022-02-01 11:07:30|43766.1|43746.1|43767.9|43747.9|43767.9|43747.9|43765.4|43745.4|2
1643713660000|2022-02-01 11:07:40|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|43765.4|43745.4|1
1643713670000|2022-02-01 11:07:50|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|43767.9|43747.9|0
1643713680000|2022-02-01 11:08:00|43768.6|43748.6|43772.2|43752.2|43772.2|43752.2|43768.6|43748.6|5
1643713690000|2022-02-01 11:08:10|43770.4|43750.4|43772.2|43752.2|43772.2|43752.2|43770.4|43750.4|9
1643713700000|2022-02-01 11:08:20|43772.9|43752.9|43772.2|43752.2|43772.9|43752.9|43767.9|43747.9|4
1643713710000|2022-02-01 11:08:30|43770.4|43750.4|43772.9|43752.9|43772.9|43752.9|43770.4|43750.4|6
1643713720000|2022-02-01 11:08:40|||||||||1
1643713730000|2022-02-01 11:08:50|43777.9|43757.9|43777.9|43757.9|43780.4|43760.4|43777.9|43757.9|9
1643713740000|2022-02-01 11:09:00|43778.6|43758.6|43795.4|43775.4|43797.2|43777.2|43778.6|43758.6|13
1643713750000|2022-02-01 11:09:10|43797.2|43777.2|43802.9|43782.9|43802.9|43782.9|43795.4|43775.4|20
1643713760000|2022-02-01 11:09:20|43807.9|43787.9|43805.4|43785.4|43807.9|43787.9|43805.4|43785.4|18
1643713770000|2022-02-01 11:09:30|43806.1|43786.1|43807.9|43787.9|43807.9|43787.9|43806.1|43786.1|0
1643713780000|2022-02-01 11:09:40|43805.4|43785.4|43800.4|43780.4|43805.4|43785.4|43797.9|43777.9|12
1643713790000|2022-02-01 11:09:50|43797.9|43777.9|43797.2|43777.2|43800.4|43780.4|43795.4|43775.4|4
1643713800000|2022-02-01 11:10:00|43795.4|43775.4|43792.9|43772.9|43797.2|43777.2|43792.9|43772.9|0
1643713810000|2022-02-01 11:10:10|43795.4|43775.4|43792.9|43772.9|43795.4|43775.4|43792.9|43772.9|10
1643713820000|2022-02-01 11:10:20|43792.2|43772.2|43792.9|43772.9|43792.9|43772.9|43792.2|43772.2|2
1643713830000|2022-02-01 11:10:30|43792.2|43772.2|43790.4|43770.4|43792.2|43772.2|43790.4|43770.4|2
1643713840000|2022-02-01 11:10:40|43792.9|43772.9|43790.4|43770.4|43792.9|43772.9|43790.4|43770.4|1
1643713850000|2022-02-01 11:10:50|43789.7|43769.7|43792.9|43772.9|43792.9|43772.9|43787.9|43767.9|1
1643713860000|2022-02-01 11:11:00|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|43790.4|43770.4|5
1643713870000|2022-02-01 11:11:10|||||||||4
1643713880000|2022-02-01 11:11:20|43792.9|43772.9|43792.9|43772.9|43795.4|43775.4|43792.2|43772.2|3
1643713890000|2022-02-01 11:11:30|43795.4|43775.4|43796.1|43776.1|43797.9|43777.9|43793.6|43773.6|5
1643713900000|2022-02-01 11:11:40|43795.4|43775.4|43795.4|43775.4|43795.4|43775.4|43792.9|43772.9|1
1643713910000|2022-02-01 11:11:50|43811.1|43791.1|43842.9|43822.9|43845.4|43825.4|43811.1|43791.1|43
1643713920000|2022-02-01 11:12:00|43843.6|43823.6|43849.3|43829.3|43875.4|43855.4|43835.4|43815.4|111
1643713930000|2022-02-01 11:12:10|43846.8|43826.8|43836.8|43816.8|43851.8|43831.8|43836.8|43816.8|15
1643713940000|2022-02-01 11:12:20|43835|43815|43821.8|43801.8|43837.5|43817.5|43821.8|43801.8|11
1643713950000|2022-02-01 11:12:30|43820|43800|43816.8|43796.8|43821.8|43801.8|43816.8|43796.8|22
1643713960000|2022-02-01 11:12:40|43819.3|43799.3|43816.8|43796.8|43821.8|43801.8|43816.8|43796.8|5
1643713970000|2022-02-01 11:12:50|43814.3|43794.3|43806.8|43786.8|43814.3|43794.3|43806.8|43786.8|9
1643713980000|2022-02-01 11:13:00|43809.3|43789.3|43808.6|43788.6|43811.1|43791.1|43808.6|43788.6|4
1643713990000|2022-02-01 11:13:10|43806.8|43786.8|43804.3|43784.3|43806.8|43786.8|43804.3|43784.3|10
1643714000000|2022-02-01 11:13:20|43806.8|43786.8|43801.8|43781.8|43806.8|43786.8|43801.8|43781.8|3
1643714010000|2022-02-01 11:13:30|43800.7|43780.7|43801.8|43781.8|43804.3|43784.3|43800.7|43780.7|2
1643714020000|2022-02-01 11:13:40|43802.5|43782.5|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|1
1643714030000|2022-02-01 11:13:50|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|43802.5|43782.5|4
1643714040000|2022-02-01 11:14:00|43804.3|43784.3|43809.3|43789.3|43811.8|43791.8|43801.8|43781.8|8
1643714050000|2022-02-01 11:14:10|43811.8|43791.8|43819.3|43799.3|43822.5|43802.5|43811.8|43791.8|8
1643714060000|2022-02-01 11:14:20|43816.8|43796.8|43819.3|43799.3|43819.3|43799.3|43816.8|43796.8|0
1643714070000|2022-02-01 11:14:30|43818.6|43798.6|43812.5|43792.5|43818.6|43798.6|43810|43790|3
1643714080000|2022-02-01 11:14:40|43811.8|43791.8|43810|43790|43812.5|43792.5|43810|43790|3
1643714090000|2022-02-01 11:14:50|43812.5|43792.5|43814.3|43794.3|43814.3|43794.3|43812.5|43792.5|4
1643714100000|2022-02-01 11:15:00|43812.5|43792.5|43812.5|43792.5|43815|43795|43812.5|43792.5|3
1643714110000|2022-02-01 11:15:10|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|1
1643714120000|2022-02-01 11:15:20|43806.8|43786.8|43801.8|43781.8|43806.8|43786.8|43801.8|43781.8|2
1643714130000|2022-02-01 11:15:30|43804.3|43784.3|43806.8|43786.8|43806.8|43786.8|43804.3|43784.3|1
1643714140000|2022-02-01 11:15:40|43807.5|43787.5|43806.8|43786.8|43807.5|43787.5|43805|43785|3
1643714150000|2022-02-01 11:15:50|43809.3|43789.3|43806.8|43786.8|43809.3|43789.3|43806.8|43786.8|15
1643714160000|2022-02-01 11:16:00|43805|43785|43806.8|43786.8|43806.8|43786.8|43804.3|43784.3|1
1643714170000|2022-02-01 11:16:10|43806.1|43786.1|43809.3|43789.3|43809.3|43789.3|43804.3|43784.3|1
1643714180000|2022-02-01 11:16:20|43806.8|43786.8|43816.1|43796.1|43816.8|43796.8|43806.8|43786.8|4
1643714190000|2022-02-01 11:16:30|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1643714200000|2022-02-01 11:16:40|43813.6|43793.6|43809.3|43789.3|43813.6|43793.6|43809.3|43789.3|1
1643714210000|2022-02-01 11:16:50|43807.5|43787.5|43801.8|43781.8|43807.5|43787.5|43801.8|43781.8|5
1643714220000|2022-02-01 11:17:00|43799.3|43779.3|43799.3|43779.3|43801.8|43781.8|43799.3|43779.3|1
1643714230000|2022-02-01 11:17:10|43801.8|43781.8|43799.3|43779.3|43801.8|43781.8|43799.3|43779.3|0
1643714240000|2022-02-01 11:17:20|43800|43780|43801.8|43781.8|43801.8|43781.8|43800|43780|0
1643714250000|2022-02-01 11:17:30|||||||||3
1643714260000|2022-02-01 11:17:40|43802.5|43782.5|43805|43785|43807.5|43787.5|43802.5|43782.5|9
1643714270000|2022-02-01 11:17:50|43806.8|43786.8|43804.3|43784.3|43806.8|43786.8|43804.3|43784.3|1
1643714280000|2022-02-01 11:18:00|43805|43785|43810|43790|43810|43790|43805|43785|2
1643714290000|2022-02-01 11:18:10|43810.7|43790.7|43821.8|43801.8|43824.3|43804.3|43810.7|43790.7|36
1643714300000|2022-02-01 11:18:20|43819.3|43799.3|43801.8|43781.8|43819.3|43799.3|43801.8|43781.8|11
1643714310000|2022-02-01 11:18:30|43801.1|43781.1|43801.8|43781.8|43801.8|43781.8|43799.3|43779.3|3
1643714320000|2022-02-01 11:18:40|43802.5|43782.5|43804.3|43784.3|43804.3|43784.3|43802.5|43782.5|1
1643714330000|2022-02-01 11:18:50|43801.8|43781.8|43799.3|43779.3|43801.8|43781.8|43799.3|43779.3|2
1643714340000|2022-02-01 11:19:00|43801.8|43781.8|43804.3|43784.3|43804.3|43784.3|43801.8|43781.8|1
1643714350000|2022-02-01 11:19:10|43806.8|43786.8|43806.8|43786.8|43814.3|43794.3|43806.8|43786.8|9
1643714360000|2022-02-01 11:19:20|43806.1|43786.1|43805|43785|43806.8|43786.8|43805|43785|0
1643714370000|2022-02-01 11:19:30|43801.8|43781.8|43809.3|43789.3|43809.3|43789.3|43801.8|43781.8|7
1643714380000|2022-02-01 11:19:40|43810|43790|43810|43790|43810|43790|43810|43790|0
1643714390000|2022-02-01 11:19:50|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|3
1643714400000|2022-02-01 11:20:00|43815|43795|43826.1|43806.1|43831.1|43811.1|43815|43795|5
1643714410000|2022-02-01 11:20:10|43824.3|43804.3|43809.3|43789.3|43824.3|43804.3|43809.3|43789.3|5
1643714420000|2022-02-01 11:20:20|43810|43790|43816.8|43796.8|43816.8|43796.8|43810|43790|6
1643714430000|2022-02-01 11:20:30|43814.3|43794.3|43810|43790|43816.8|43796.8|43810|43790|0
1643714440000|2022-02-01 11:20:40|43811.8|43791.8|43811.8|43791.8|43811.8|43791.8|43809.3|43789.3|2
1643714450000|2022-02-01 11:20:50|43812.5|43792.5|43816.8|43796.8|43816.8|43796.8|43811.8|43791.8|0
1643714460000|2022-02-01 11:21:00|43817.5|43797.5|43821.1|43801.1|43821.8|43801.8|43817.5|43797.5|1
1643714470000|2022-02-01 11:21:10|43819.3|43799.3|43816.8|43796.8|43819.3|43799.3|43816.8|43796.8|2
1643714480000|2022-02-01 11:21:20|43817.5|43797.5|43816.8|43796.8|43821.1|43801.1|43816.8|43796.8|6
1643714490000|2022-02-01 11:21:30|43814.3|43794.3|43819.3|43799.3|43819.3|43799.3|43814.3|43794.3|3
1643714500000|2022-02-01 11:21:40|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|2
1643714510000|2022-02-01 11:21:50|43817.9|43797.9|43815.4|43795.4|43817.9|43797.9|43815.4|43795.4|1
1643714520000|2022-02-01 11:22:00|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|43818.6|43798.6|5
1643714550000|2022-02-01 11:22:30|43817.9|43797.9|43818.6|43798.6|43818.6|43798.6|43816.8|43796.8|0
1643714560000|2022-02-01 11:22:40|43817.9|43797.9|43815.4|43795.4|43817.9|43797.9|43815.4|43795.4|0
1643714570000|2022-02-01 11:22:50|43816.1|43796.1|43815.4|43795.4|43816.1|43796.1|43814.7|43794.7|2
1643714580000|2022-02-01 11:23:00|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|43816.1|43796.1|0
1643714590000|2022-02-01 11:23:10|||||||||1
1643714600000|2022-02-01 11:23:20|43814.3|43794.3|43816.8|43796.8|43816.8|43796.8|43814.3|43794.3|1
1643714610000|2022-02-01 11:23:30|43814.3|43794.3|43816.8|43796.8|43816.8|43796.8|43814.3|43794.3|0
1643714620000|2022-02-01 11:23:40|43813.6|43793.6|43811.8|43791.8|43813.6|43793.6|43811.8|43791.8|12
1643714630000|2022-02-01 11:23:50|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|43814.3|43794.3|0
1643714640000|2022-02-01 11:24:00|43811.8|43791.8|43810|43790|43811.8|43791.8|43809.3|43789.3|2
1643714650000|2022-02-01 11:24:10|43811.8|43791.8|43814.3|43794.3|43814.3|43794.3|43811.8|43791.8|1
1643714660000|2022-02-01 11:24:20|43816.8|43796.8|43814.3|43794.3|43816.8|43796.8|43814.3|43794.3|3
1643714670000|2022-02-01 11:24:30|43816.8|43796.8|43824.3|43804.3|43831.8|43811.8|43814.3|43794.3|7
1643714690000|2022-02-01 11:24:50|43822.5|43802.5|43819.3|43799.3|43822.5|43802.5|43819.3|43799.3|0
1643714700000|2022-02-01 11:25:00|43817.5|43797.5|43816.8|43796.8|43817.5|43797.5|43814.3|43794.3|8
1643714710000|2022-02-01 11:25:10|43814.3|43794.3|43810|43790|43814.3|43794.3|43808.2|43788.2|2
1643714720000|2022-02-01 11:25:20|43809.3|43789.3|43807.5|43787.5|43809.3|43789.3|43807.5|43787.5|4
1643714730000|2022-02-01 11:25:30|43802.5|43782.5|43804.3|43784.3|43804.3|43784.3|43802.5|43782.5|8
1643714740000|2022-02-01 11:25:40|43805|43785|43806.8|43786.8|43809.3|43789.3|43804.3|43784.3|6
1643714750000|2022-02-01 11:25:50|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|43804.3|43784.3|2
1643714760000|2022-02-01 11:26:00|||||||||8
1643714770000|2022-02-01 11:26:10|43805|43785|43806.8|43786.8|43806.8|43786.8|43804.3|43784.3|6
1643714780000|2022-02-01 11:26:20|43808.6|43788.6|43809.3|43789.3|43809.3|43789.3|43806.8|43786.8|4
1643714790000|2022-02-01 11:26:30|43808.6|43788.6|43806.8|43786.8|43809.3|43789.3|43806.8|43786.8|5
1643714800000|2022-02-01 11:26:40|43804.3|43784.3|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|0
1643714810000|2022-02-01 11:26:50|43804.3|43784.3|43801.8|43781.8|43804.3|43784.3|43801.8|43781.8|0
1643714820000|2022-02-01 11:27:00|43799.3|43779.3|43804.3|43784.3|43804.3|43784.3|43799.3|43779.3|2
1643714830000|2022-02-01 11:27:10|43805|43785|43806.8|43786.8|43806.8|43786.8|43803.6|43783.6|7
1643714840000|2022-02-01 11:27:20|43806.1|43786.1|43804.3|43784.3|43806.1|43786.1|43804.3|43784.3|5
1643714850000|2022-02-01 11:27:30|43801.8|43781.8|43799.3|43779.3|43804.3|43784.3|43799.3|43779.3|0
1643714870000|2022-02-01 11:27:50|43801.8|43781.8|43804.3|43784.3|43804.3|43784.3|43801.8|43781.8|1
1643714880000|2022-02-01 11:28:00|43805|43785|43801.8|43781.8|43806.8|43786.8|43801.8|43781.8|3
1643714890000|2022-02-01 11:28:10|43803.2|43783.2|43806.8|43786.8|43806.8|43786.8|43803.2|43783.2|1
1643714900000|2022-02-01 11:28:20|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|43807.5|43787.5|2
1643714910000|2022-02-01 11:28:30|43808.2|43788.2|43810.7|43790.7|43810.7|43790.7|43807.5|43787.5|1
1643714920000|2022-02-01 11:28:40|43810|43790|43807.5|43787.5|43810|43790|43807.5|43787.5|2
1643714930000|2022-02-01 11:28:50|43806.8|43786.8|43808.6|43788.6|43808.6|43788.6|43806.8|43786.8|0
1643714940000|2022-02-01 11:29:00|43811.1|43791.1|43809.3|43789.3|43814.3|43794.3|43809.3|43789.3|7
1643714960000|2022-02-01 11:29:20|43811.8|43791.8|43813.6|43793.6|43813.6|43793.6|43811.8|43791.8|3
1643714970000|2022-02-01 11:29:30|43811.8|43791.8|43811.8|43791.8|43812.5|43792.5|43809.3|43789.3|2
1643714980000|2022-02-01 11:29:40|43811.1|43791.1|43809.3|43789.3|43811.1|43791.1|43809.3|43789.3|1
1643714990000|2022-02-01 11:29:50|43808.6|43788.6|43806.1|43786.1|43808.6|43788.6|43806.1|43786.1|2
1643715000000|2022-02-01 11:30:00|43808.6|43788.6|43811.1|43791.1|43811.1|43791.1|43806.1|43786.1|5
1643715010000|2022-02-01 11:30:10|43813.6|43793.6|43819.3|43799.3|43820|43800|43813.6|43793.6|8
1643715020000|2022-02-01 11:30:20|43820|43800|43819.3|43799.3|43821.8|43801.8|43819.3|43799.3|0
1643715030000|2022-02-01 11:30:30|43816.8|43796.8|43811.8|43791.8|43816.8|43796.8|43811.8|43791.8|1
1643715040000|2022-02-01 11:30:40|43811.1|43791.1|43806.8|43786.8|43811.1|43791.1|43806.1|43786.1|1
1643715050000|2022-02-01 11:30:50|43807.5|43787.5|43806.8|43786.8|43809.3|43789.3|43804.3|43784.3|2
1643715060000|2022-02-01 11:31:00|43808.6|43788.6|43809.3|43789.3|43809.3|43789.3|43806.8|43786.8|0
1643715070000|2022-02-01 11:31:10|43806.8|43786.8|43809.3|43789.3|43809.3|43789.3|43806.8|43786.8|1
1643715080000|2022-02-01 11:31:20|43810|43790|43811.8|43791.8|43811.8|43791.8|43809.3|43789.3|1
1643715090000|2022-02-01 11:31:30|43809.3|43789.3|43806.8|43786.8|43809.3|43789.3|43804.3|43784.3|2
1643715100000|2022-02-01 11:31:40|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|43806.1|43786.1|0
1643715110000|2022-02-01 11:31:50|43803.6|43783.6|43801.8|43781.8|43803.6|43783.6|43799.3|43779.3|0
1643715120000|2022-02-01 11:32:00|43799.3|43779.3|43799.3|43779.3|43799.3|43779.3|43795|43775|6
1643715130000|2022-02-01 11:32:10|||||||||1
1643715140000|2022-02-01 11:32:20|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|43801.1|43781.1|2
1643715150000|2022-02-01 11:32:30|43799.3|43779.3|43804.3|43784.3|43804.3|43784.3|43799.3|43779.3|3
1643715160000|2022-02-01 11:32:40|43806.1|43786.1|43810|43790|43810|43790|43806.1|43786.1|0
1643715170000|2022-02-01 11:32:50|43809.3|43789.3|43810|43790|43810|43790|43809.3|43789.3|3
1643715180000|2022-02-01 11:33:00|43809.3|43789.3|43810|43790|43810|43790|43806.8|43786.8|1
1643715190000|2022-02-01 11:33:10|43809.3|43789.3|43804.3|43784.3|43809.3|43789.3|43804.3|43784.3|1
1643715200000|2022-02-01 11:33:20|43806.8|43786.8|43804.3|43784.3|43806.8|43786.8|43804.3|43784.3|1
1643715210000|2022-02-01 11:33:30|43801.8|43781.8|43799.3|43779.3|43804.3|43784.3|43799.3|43779.3|5
1643715220000|2022-02-01 11:33:40|43796.8|43776.8|43794.3|43774.3|43796.8|43776.8|43794.3|43774.3|1
1643715230000|2022-02-01 11:33:50|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|43791.8|43771.8|0
1643715240000|2022-02-01 11:34:00|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|43794.3|43774.3|1
1643715260000|2022-02-01 11:34:20|43799.3|43779.3|43804.3|43784.3|43805|43785|43799.3|43779.3|7
1643715270000|2022-02-01 11:34:30|43806.8|43786.8|43812.5|43792.5|43812.5|43792.5|43805|43785|5
1643715280000|2022-02-01 11:34:40|43813.2|43793.2|43815|43795|43815|43795|43813.2|43793.2|1
1643715290000|2022-02-01 11:34:50|43826.1|43806.1|43827.5|43807.5|43831.1|43811.1|43826.1|43806.1|9
1643715300000|2022-02-01 11:35:00|43829.3|43809.3|43826.8|43806.8|43829.3|43809.3|43826.8|43806.8|1
1643715310000|2022-02-01 11:35:10|43826.1|43806.1|43824.3|43804.3|43826.1|43806.1|43824.3|43804.3|0
1643715320000|2022-02-01 11:35:20|43825|43805|43831.8|43811.8|43831.8|43811.8|43821.8|43801.8|5
1643715330000|2022-02-01 11:35:30|43829.3|43809.3|43831.8|43811.8|43831.8|43811.8|43829.3|43809.3|2
1643715340000|2022-02-01 11:35:40|||||||||5
1643715350000|2022-02-01 11:35:50|43834.3|43814.3|43834.3|43814.3|43834.3|43814.3|43831.8|43811.8|3
1643715360000|2022-02-01 11:36:00|||||||||4
1643715380000|2022-02-01 11:36:20|43832.5|43812.5|43834.3|43814.3|43836.8|43816.8|43832.5|43812.5|15
1643715390000|2022-02-01 11:36:30|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|43836.8|43816.8|0
1643715400000|2022-02-01 11:36:40|43839.3|43819.3|43844.3|43824.3|43849.3|43829.3|43839.3|43819.3|13
1643715410000|2022-02-01 11:36:50|43841.8|43821.8|43839.3|43819.3|43844.3|43824.3|43839.3|43819.3|3
1643715420000|2022-02-01 11:37:00|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|43841.8|43821.8|3
1643715430000|2022-02-01 11:37:10|43842.5|43822.5|43846.8|43826.8|43846.8|43826.8|43841.8|43821.8|1
1643715440000|2022-02-01 11:37:20|43848.6|43828.6|43854.3|43834.3|43854.3|43834.3|43848.6|43828.6|3
1643715450000|2022-02-01 11:37:30|43855|43835|43861.8|43841.8|43861.8|43841.8|43854.3|43834.3|8
1643715460000|2022-02-01 11:37:40|43864.3|43844.3|43864.3|43844.3|43864.3|43844.3|43858.6|43838.6|12
1643715470000|2022-02-01 11:37:50|43869.3|43849.3|43879.3|43859.3|43879.3|43859.3|43864.3|43844.3|11
1643715480000|2022-02-01 11:38:00|43881.1|43861.1|43884.3|43864.3|43886.8|43866.8|43879.3|43859.3|8
1643715490000|2022-02-01 11:38:10|||||||||1
1643715500000|2022-02-01 11:38:20|43882.5|43862.5|43861.8|43841.8|43882.5|43862.5|43861.8|43841.8|5
1643715510000|2022-02-01 11:38:30|43864.3|43844.3|43859.3|43839.3|43864.3|43844.3|43859.3|43839.3|2
1643715520000|2022-02-01 11:38:40|43861.8|43841.8|43861.8|43841.8|43864.3|43844.3|43859.3|43839.3|4
1643715530000|2022-02-01 11:38:50|43861.1|43841.1|43859.3|43839.3|43861.1|43841.1|43859.3|43839.3|1
1643715540000|2022-02-01 11:39:00|43861.1|43841.1|43851.8|43831.8|43861.8|43841.8|43851.8|43831.8|15
1643715550000|2022-02-01 11:39:10|43852.5|43832.5|43854.3|43834.3|43856.1|43836.1|43852.5|43832.5|3
1643715560000|2022-02-01 11:39:20|43855|43835|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|4
1643715570000|2022-02-01 11:39:30|43853.6|43833.6|43849.3|43829.3|43853.6|43833.6|43849.3|43829.3|2
1643715580000|2022-02-01 11:39:40|43848.6|43828.6|43848.6|43828.6|43848.6|43828.6|43847.9|43827.9|1
1643715590000|2022-02-01 11:39:50|43846.1|43826.1|43844.3|43824.3|43846.1|43826.1|43844.3|43824.3|2
1643715600000|2022-02-01 11:40:00|43846.8|43826.8|43852.9|43832.9|43852.9|43832.9|43846.8|43826.8|8
1643715610000|2022-02-01 11:40:10|43850.4|43830.4|43852.9|43832.9|43852.9|43832.9|43850.4|43830.4|2
1643715620000|2022-02-01 11:40:20|43853.6|43833.6|43849.3|43829.3|43853.6|43833.6|43849.3|43829.3|0
1643715630000|2022-02-01 11:40:30|43848.6|43828.6|43849.3|43829.3|43849.3|43829.3|43846.8|43826.8|2
1643715640000|2022-02-01 11:40:40|43848.6|43828.6|43846.8|43826.8|43849.3|43829.3|43846.8|43826.8|0
1643715650000|2022-02-01 11:40:50|43846.1|43826.1|43844.3|43824.3|43846.1|43826.1|43841.8|43821.8|1
1643715660000|2022-02-01 11:41:00|43841.8|43821.8|43844.3|43824.3|43844.3|43824.3|43841.8|43821.8|0
1643715680000|2022-02-01 11:41:20|43846.8|43826.8|43844.3|43824.3|43846.8|43826.8|43844.3|43824.3|0
1643715690000|2022-02-01 11:41:30|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43844.3|43824.3|0
1643715700000|2022-02-01 11:41:40|43846.1|43826.1|43844.3|43824.3|43846.1|43826.1|43844.3|43824.3|2
1643715710000|2022-02-01 11:41:50|43846.1|43826.1|43844.3|43824.3|43846.8|43826.8|43844.3|43824.3|6
1643715720000|2022-02-01 11:42:00|43846.8|43826.8|43846.8|43826.8|43846.8|43826.8|43845|43825|0
1643715730000|2022-02-01 11:42:10|43846.1|43826.1|43849.3|43829.3|43849.3|43829.3|43845|43825|1
1643715740000|2022-02-01 11:42:20|43850|43830|43852.5|43832.5|43852.5|43832.5|43850|43830|7
1643715750000|2022-02-01 11:42:30|43851.8|43831.8|43851.8|43831.8|43855|43835|43851.8|43831.8|0
1643715760000|2022-02-01 11:42:40|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43851.8|43831.8|0
1643715790000|2022-02-01 11:43:10|43853.2|43833.2|43855|43835|43855|43835|43852.5|43832.5|0
1643715800000|2022-02-01 11:43:20|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43851.8|43831.8|3
1643715810000|2022-02-01 11:43:30|43852.5|43832.5|43851.8|43831.8|43852.5|43832.5|43851.8|43831.8|1
1643715820000|2022-02-01 11:43:40|||||||||2
1643715830000|2022-02-01 11:43:50|43852.5|43832.5|43856.8|43836.8|43856.8|43836.8|43852.5|43832.5|1
1643715840000|2022-02-01 11:44:00|43857.5|43837.5|43857.9|43837.9|43859.3|43839.3|43857.5|43837.5|10
1643715850000|2022-02-01 11:44:10|43855.4|43835.4|43856.1|43836.1|43856.1|43836.1|43855.4|43835.4|2
1643715860000|2022-02-01 11:44:20|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|43855.4|43835.4|0
1643715870000|2022-02-01 11:44:30|43851.8|43831.8|43853.6|43833.6|43853.6|43833.6|43851.1|43831.1|0
1643715880000|2022-02-01 11:44:40|43854.3|43834.3|43851.8|43831.8|43854.3|43834.3|43850|43830|1
1643715890000|2022-02-01 11:44:50|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|43849.3|43829.3|1
1643715900000|2022-02-01 11:45:00|43846.8|43826.8|43844.3|43824.3|43846.8|43826.8|43841.8|43821.8|2
1643715910000|2022-02-01 11:45:10|43845|43825|43849.3|43829.3|43849.3|43829.3|43845|43825|8
1643715920000|2022-02-01 11:45:20|43854.3|43834.3|43856.8|43836.8|43858.6|43838.6|43854.3|43834.3|2
1643715930000|2022-02-01 11:45:30|43856.1|43836.1|43854.3|43834.3|43856.8|43836.8|43854.3|43834.3|0
1643715940000|2022-02-01 11:45:40|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|43856.1|43836.1|0
1643715950000|2022-02-01 11:45:50|43855.4|43835.4|43856.1|43836.1|43856.1|43836.1|43855.4|43835.4|5
1643715970000|2022-02-01 11:46:10|43859.3|43839.3|43866.8|43846.8|43866.8|43846.8|43859.3|43839.3|4
1643715980000|2022-02-01 11:46:20|43869.3|43849.3|43871.8|43851.8|43871.8|43851.8|43869.3|43849.3|4
1643715990000|2022-02-01 11:46:30|43871.1|43851.1|43871.8|43851.8|43871.8|43851.8|43870|43850|8
1643716000000|2022-02-01 11:46:40|43871.1|43851.1|43867.5|43847.5|43871.1|43851.1|43867.5|43847.5|1
1643716010000|2022-02-01 11:46:50|43869.3|43849.3|43869.3|43849.3|43869.3|43849.3|43866.8|43846.8|1
1643716020000|2022-02-01 11:47:00|43868.6|43848.6|43866.8|43846.8|43868.6|43848.6|43866.8|43846.8|4
1643716030000|2022-02-01 11:47:10|||||||||8
1643716040000|2022-02-01 11:47:20|43866.1|43846.1|43861.8|43841.8|43866.1|43846.1|43861.8|43841.8|2
1643716050000|2022-02-01 11:47:30|43859.3|43839.3|43864.3|43844.3|43864.3|43844.3|43859.3|43839.3|2
1643716060000|2022-02-01 11:47:40|43865|43845|43861.8|43841.8|43866.8|43846.8|43861.8|43841.8|5
1643716070000|2022-02-01 11:47:50|43861.1|43841.1|43861.8|43841.8|43861.8|43841.8|43861.1|43841.1|1
1643716080000|2022-02-01 11:48:00|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|43859.3|43839.3|50
1643716090000|2022-02-01 11:48:10|43858.6|43838.6|43857.5|43837.5|43858.6|43838.6|43856.8|43836.8|0
1643716100000|2022-02-01 11:48:20|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|43858.2|43838.2|2
1643716110000|2022-02-01 11:48:30|43856.4|43836.4|43855.7|43835.7|43858.2|43838.2|43855.7|43835.7|0
1643716120000|2022-02-01 11:48:40|43855|43835|43855.7|43835.7|43855.7|43835.7|43855|43835|0
1643716130000|2022-02-01 11:48:50|43855|43835|43855|43835|43855|43835|43855|43835|3
1643716140000|2022-02-01 11:49:00|43853.2|43833.2|43853.2|43833.2|43855|43835|43853.2|43833.2|1
1643716150000|2022-02-01 11:49:10|43855|43835|43853.2|43833.2|43855|43835|43853.2|43833.2|1
1643716160000|2022-02-01 11:49:20|43855|43835|43855.7|43835.7|43855.7|43835.7|43855|43835|0
1643716200000|2022-02-01 11:50:00|43860.7|43840.7|43870.7|43850.7|43870.7|43850.7|43860.7|43840.7|19
1643716210000|2022-02-01 11:50:10|43865.7|43845.7|43868.9|43848.9|43868.9|43848.9|43865.7|43845.7|2
1643716220000|2022-02-01 11:50:20|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|1
1643716230000|2022-02-01 11:50:30|43871.4|43851.4|43870.7|43850.7|43873.9|43853.9|43870.7|43850.7|1
1643716240000|2022-02-01 11:50:40|43868.2|43848.2|43865.7|43845.7|43868.2|43848.2|43865.7|43845.7|0
1643716250000|2022-02-01 11:50:50|||||||||1
1643716260000|2022-02-01 11:51:00|43865|43845|43853.2|43833.2|43865|43845|43853.2|43833.2|5
1643716270000|2022-02-01 11:51:10|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850|43830|3
1643716280000|2022-02-01 11:51:20|43848.9|43828.9|43835.7|43815.7|43848.9|43828.9|43835.7|43815.7|6
1643716290000|2022-02-01 11:51:30|43835|43815|43835|43815|43835|43815|43835|43815|1
1643716300000|2022-02-01 11:51:40|43834.3|43814.3|43835|43815|43835.7|43815.7|43832.5|43812.5|2
1643716310000|2022-02-01 11:51:50|43834.3|43814.3|43840|43820|43843.2|43823.2|43832.5|43812.5|5
1643716320000|2022-02-01 11:52:00|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|43838.2|43818.2|2
1643716330000|2022-02-01 11:52:10|43837.5|43817.5|43840.7|43820.7|43840.7|43820.7|43835.7|43815.7|1
1643716340000|2022-02-01 11:52:20|43842.5|43822.5|43845|43825|43845|43825|43842.5|43822.5|2
1643716350000|2022-02-01 11:52:30|43842.5|43822.5|43845.7|43825.7|43847.5|43827.5|43842.5|43822.5|1
1643716360000|2022-02-01 11:52:40|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|43847.5|43827.5|1
1643716370000|2022-02-01 11:52:50|||||||||1
1643716380000|2022-02-01 11:53:00|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|4
1643716390000|2022-02-01 11:53:10|43851.4|43831.4|43850.7|43830.7|43851.4|43831.4|43850.7|43830.7|0
1643716400000|2022-02-01 11:53:20|||||||||1
1643716410000|2022-02-01 11:53:30|43851.4|43831.4|43860.7|43840.7|43860.7|43840.7|43848.2|43828.2|28
1643716420000|2022-02-01 11:53:40|43863.2|43843.2|43865|43845|43865.7|43845.7|43860.7|43840.7|9
1643716430000|2022-02-01 11:53:50|43863.2|43843.2|43863.2|43843.2|43868.2|43848.2|43863.2|43843.2|2
1643716440000|2022-02-01 11:54:00|43865|43845|43860.7|43840.7|43865|43845|43860.7|43840.7|4
1643716450000|2022-02-01 11:54:10|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|1
1643716460000|2022-02-01 11:54:20|43865|43845|43870|43850|43874.3|43854.3|43865|43845|4
1643716470000|2022-02-01 11:54:30|43868.2|43848.2|43867.5|43847.5|43868.2|43848.2|43867.5|43847.5|2
1643716480000|2022-02-01 11:54:40|43866.8|43846.8|43853.9|43833.9|43866.8|43846.8|43853.9|43833.9|6
1643716490000|2022-02-01 11:54:50|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|43851.4|43831.4|0
1643716500000|2022-02-01 11:55:00|43853.2|43833.2|43850.7|43830.7|43853.2|43833.2|43850.7|43830.7|1
1643716510000|2022-02-01 11:55:10|||||||||1
1643716520000|2022-02-01 11:55:20|43848.2|43828.2|43845.7|43825.7|43848.2|43828.2|43845.7|43825.7|1
1643716530000|2022-02-01 11:55:30|43845|43825|43843.2|43823.2|43845|43825|43843.2|43823.2|1
1643716540000|2022-02-01 11:55:40|43843.9|43823.9|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|0
1643716550000|2022-02-01 11:55:50|43846.4|43826.4|43845.7|43825.7|43850|43830|43845|43825|3
1643716560000|2022-02-01 11:56:00|43848.2|43828.2|43845.7|43825.7|43848.9|43828.9|43845.7|43825.7|2
1643716570000|2022-02-01 11:56:10|43845|43825|43834.3|43814.3|43845|43825|43834.3|43814.3|6
1643716580000|2022-02-01 11:56:20|43835|43815|43834.3|43814.3|43836.8|43816.8|43834.3|43814.3|0
1643716590000|2022-02-01 11:56:30|43832.5|43812.5|43828.9|43808.9|43832.5|43812.5|43827.1|43807.1|3
1643716600000|2022-02-01 11:56:40|43826.4|43806.4|43822.1|43802.1|43826.4|43806.4|43821.4|43801.4|2
1643716610000|2022-02-01 11:56:50|43825.7|43805.7|43825|43805|43825.7|43805.7|43825|43805|0
1643716620000|2022-02-01 11:57:00|43824.3|43804.3|43830|43810|43830|43810|43824.3|43804.3|7
1643716630000|2022-02-01 11:57:10|43830.7|43810.7|43830|43810|43830.7|43810.7|43829.3|43809.3|4
1643716640000|2022-02-01 11:57:20|43825.7|43805.7|43828.2|43808.2|43828.2|43808.2|43825.7|43805.7|3
1643716650000|2022-02-01 11:57:30|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825|43805|2
1643716660000|2022-02-01 11:57:40|43825|43805|43825.7|43805.7|43825.7|43805.7|43825|43805|0
1643716670000|2022-02-01 11:57:50|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|43827.5|43807.5|0
1643716680000|2022-02-01 11:58:00|43825.7|43805.7|43825|43805|43825.7|43805.7|43825|43805|3
1643716690000|2022-02-01 11:58:10|43825.7|43805.7|43830|43810|43830.7|43810.7|43825.7|43805.7|6
1643716700000|2022-02-01 11:58:20|43830.7|43810.7|43833.2|43813.2|43833.2|43813.2|43830.7|43810.7|8
1643716710000|2022-02-01 11:58:30|43832.5|43812.5|43830|43810|43832.5|43812.5|43830|43810|2
1643716720000|2022-02-01 11:58:40|43830.7|43810.7|43838.9|43818.9|43838.9|43818.9|43828.2|43808.2|13
1643716730000|2022-02-01 11:58:50|43838.2|43818.2|43843.2|43823.2|43843.2|43823.2|43838.2|43818.2|0
1643716740000|2022-02-01 11:59:00|43840.7|43820.7|43843.2|43823.2|43843.2|43823.2|43840.7|43820.7|2
1643716750000|2022-02-01 11:59:10|43845|43825|43845.7|43825.7|43845.7|43825.7|43843.2|43823.2|0
1643716760000|2022-02-01 11:59:20|43843.9|43823.9|43845|43825|43847.5|43827.5|43842.5|43822.5|4
1643716770000|2022-02-01 11:59:30|43842.5|43822.5|43835.7|43815.7|43842.5|43822.5|43835.7|43815.7|7
1643716780000|2022-02-01 11:59:40|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|0
1643716790000|2022-02-01 11:59:50|43830.7|43810.7|43825.7|43805.7|43830.7|43810.7|43825.7|43805.7|5
1643716800000|2022-02-01 12:00:00|43825|43805|43825.7|43805.7|43825.7|43805.7|43818.2|43798.2|7
1643716810000|2022-02-01 12:00:10|43826.4|43806.4|43825.7|43805.7|43826.4|43806.4|43825.7|43805.7|4
1643716820000|2022-02-01 12:00:20|43826.4|43806.4|43825|43805|43826.4|43806.4|43825|43805|2
1643716830000|2022-02-01 12:00:30|43823.2|43803.2|43825.7|43805.7|43825.7|43805.7|43820.7|43800.7|6
1643716840000|2022-02-01 12:00:40|43830.7|43810.7|43828.2|43808.2|43831.4|43811.4|43828.2|43808.2|3
1643716860000|2022-02-01 12:01:00|43828.9|43808.9|43830.7|43810.7|43830.7|43810.7|43828.2|43808.2|2
1643716870000|2022-02-01 12:01:10|43830|43810|43827.5|43807.5|43830.7|43810.7|43827.5|43807.5|1
1643716880000|2022-02-01 12:01:20|43826.8|43806.8|43820.7|43800.7|43826.8|43806.8|43820|43800|3
1643716890000|2022-02-01 12:01:30|43820|43800|43825|43805|43825|43805|43820|43800|3
1643716900000|2022-02-01 12:01:40|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|43820.7|43800.7|0
1643716910000|2022-02-01 12:01:50|43821.4|43801.4|43825.7|43805.7|43825.7|43805.7|43821.4|43801.4|1
1643716920000|2022-02-01 12:02:00|43828.2|43808.2|43823.9|43803.9|43828.2|43808.2|43823.9|43803.9|10
1643716930000|2022-02-01 12:02:10|43825.7|43805.7|43820|43800|43825.7|43805.7|43820|43800|0
1643716940000|2022-02-01 12:02:20|43820.7|43800.7|43822.5|43802.5|43822.5|43802.5|43820.7|43800.7|2
1643716950000|2022-02-01 12:02:30|43820.7|43800.7|43825|43805|43825|43805|43820.7|43800.7|1
1643716960000|2022-02-01 12:02:40|43823.2|43803.2|43825|43805|43825|43805|43820.7|43800.7|4
1643716980000|2022-02-01 12:03:00|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|43825.7|43805.7|1
1643716990000|2022-02-01 12:03:10|||||||||1
1643717000000|2022-02-01 12:03:20|43826.4|43806.4|43830.7|43810.7|43831.4|43811.4|43825.7|43805.7|5
1643717010000|2022-02-01 12:03:30|43833.2|43813.2|43833.2|43813.2|43833.2|43813.2|43830.7|43810.7|1
1643717020000|2022-02-01 12:03:40|43835.7|43815.7|43833.2|43813.2|43835.7|43815.7|43830.7|43810.7|4
1643717030000|2022-02-01 12:03:50|43830.7|43810.7|43833.2|43813.2|43833.2|43813.2|43830.7|43810.7|0
1643717040000|2022-02-01 12:04:00|43830.7|43810.7|43833.2|43813.2|43833.2|43813.2|43830.7|43810.7|3
1643717050000|2022-02-01 12:04:10|||||||||1
1643717060000|2022-02-01 12:04:20|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|43840.7|43820.7|5
1643717070000|2022-02-01 12:04:30|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43842.5|43822.5|2
1643717080000|2022-02-01 12:04:40|||||||||1
1643717090000|2022-02-01 12:04:50|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|13
1643717100000|2022-02-01 12:05:00|43847.5|43827.5|43843.2|43823.2|43847.5|43827.5|43843.2|43823.2|8
1643717120000|2022-02-01 12:05:20|||||||||1
1643717140000|2022-02-01 12:05:40|43845.7|43825.7|43847.5|43827.5|43847.5|43827.5|43845.7|43825.7|4
1643717150000|2022-02-01 12:05:50|43850|43830|43853.2|43833.2|43853.2|43833.2|43850|43830|4
1643717160000|2022-02-01 12:06:00|43855.7|43835.7|43855.7|43835.7|43856.4|43836.4|43855.7|43835.7|15
1643717170000|2022-02-01 12:06:10|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|2
1643717180000|2022-02-01 12:06:20|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|3
1643717190000|2022-02-01 12:06:30|43848.9|43828.9|43845.7|43825.7|43848.9|43828.9|43845.7|43825.7|1
1643717200000|2022-02-01 12:06:40|43846.4|43826.4|43845.7|43825.7|43848.2|43828.2|43845.7|43825.7|1
1643717210000|2022-02-01 12:06:50|43843.2|43823.2|43843.2|43823.2|43843.2|43823.2|43840.7|43820.7|1
1643717220000|2022-02-01 12:07:00|43845.7|43825.7|43840.7|43820.7|43845.7|43825.7|43840.7|43820.7|1
1643717230000|2022-02-01 12:07:10|43841.4|43821.4|43843.2|43823.2|43845.7|43825.7|43840.7|43820.7|4
1643717240000|2022-02-01 12:07:20|43843.9|43823.9|43845.7|43825.7|43845.7|43825.7|43843.9|43823.9|1
1643717250000|2022-02-01 12:07:30|43847.5|43827.5|43848.9|43828.9|43848.9|43828.9|43845.7|43825.7|8
1643717270000|2022-02-01 12:07:50|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|1
1643717280000|2022-02-01 12:08:00|43850|43830|43852.5|43832.5|43852.5|43832.5|43848.2|43828.2|5
1643717290000|2022-02-01 12:08:10|43850|43830|43850|43830|43850|43830|43848.2|43828.2|1
1643717300000|2022-02-01 12:08:20|43848.2|43828.2|43845.7|43825.7|43850|43830|43845.7|43825.7|0
1643717310000|2022-02-01 12:08:30|43843.2|43823.2|43840.7|43820.7|43843.2|43823.2|43840.7|43820.7|6
1643717320000|2022-02-01 12:08:40|43838.2|43818.2|43846.4|43826.4|43846.4|43826.4|43838.2|43818.2|6
1643717330000|2022-02-01 12:08:50|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|0
1643717340000|2022-02-01 12:09:00|43846.4|43826.4|43850|43830|43850|43830|43846.4|43826.4|1
1643717350000|2022-02-01 12:09:10|43846.4|43826.4|43850.7|43830.7|43850.7|43830.7|43845.7|43825.7|4
1643717360000|2022-02-01 12:09:20|43847.5|43827.5|43850.7|43830.7|43850.7|43830.7|43845|43825|6
1643717380000|2022-02-01 12:09:40|43853.9|43833.9|43855.7|43835.7|43855.7|43835.7|43853.9|43833.9|5
1643717390000|2022-02-01 12:09:50|43855|43835|43853.2|43833.2|43855|43835|43853.2|43833.2|0
1643717400000|2022-02-01 12:10:00|43858.2|43838.2|43865.7|43845.7|43865.7|43845.7|43858.2|43838.2|6
1643717410000|2022-02-01 12:10:10|43865|43845|43863.2|43843.2|43865|43845|43862.5|43842.5|0
1643717420000|2022-02-01 12:10:20|43865|43845|43863.2|43843.2|43865.7|43845.7|43863.2|43843.2|1
1643717430000|2022-02-01 12:10:30|43865.7|43845.7|43865.7|43845.7|43865.7|43845.7|43865.7|43845.7|0
1643717440000|2022-02-01 12:10:40|43863.2|43843.2|43860.7|43840.7|43863.2|43843.2|43860.7|43840.7|1
1643717460000|2022-02-01 12:11:00|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|43863.2|43843.2|2
1643717470000|2022-02-01 12:11:10|43863.9|43843.9|43872.5|43852.5|43872.5|43852.5|43863.9|43843.9|5
1643717480000|2022-02-01 12:11:20|43871.8|43851.8|43870|43850|43872.5|43852.5|43869.3|43849.3|2
1643717490000|2022-02-01 12:11:30|43867.5|43847.5|43870|43850|43870|43850|43867.5|43847.5|0
1643717500000|2022-02-01 12:11:40|43867.5|43847.5|43865.7|43845.7|43870|43850|43865.7|43845.7|4
1643717510000|2022-02-01 12:11:50|43868.2|43848.2|43863.2|43843.2|43868.2|43848.2|43863.2|43843.2|1
1643717520000|2022-02-01 12:12:00|43860.7|43840.7|43860|43840|43860.7|43840.7|43860|43840|2
1643717530000|2022-02-01 12:12:10|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|43860.7|43840.7|1
1643717540000|2022-02-01 12:12:20|43858.2|43838.2|43858.2|43838.2|43860.7|43840.7|43858.2|43838.2|2
1643717550000|2022-02-01 12:12:30|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|43855.7|43835.7|2
1643717560000|2022-02-01 12:12:40|43856.4|43836.4|43852.5|43832.5|43858.2|43838.2|43852.5|43832.5|10
1643717570000|2022-02-01 12:12:50|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|2
1643717580000|2022-02-01 12:13:00|43850.7|43830.7|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|1
1643717590000|2022-02-01 12:13:10|43855|43835|43853.2|43833.2|43855.7|43835.7|43852.5|43832.5|7
1643717600000|2022-02-01 12:13:20|43855.7|43835.7|43848.2|43828.2|43855.7|43835.7|43848.2|43828.2|9
1643717610000|2022-02-01 12:13:30|||||||||1
1643717620000|2022-02-01 12:13:40|||||||||3
1643717630000|2022-02-01 12:13:50|43850.7|43830.7|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|1
1643717640000|2022-02-01 12:14:00|43852.5|43832.5|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|3
1643717660000|2022-02-01 12:14:20|43850.7|43830.7|43853.2|43833.2|43853.2|43833.2|43850.7|43830.7|0
1643717670000|2022-02-01 12:14:30|43853.9|43833.9|43855.7|43835.7|43855.7|43835.7|43853.9|43833.9|6
1643717680000|2022-02-01 12:14:40|43858.9|43838.9|43865.7|43845.7|43868.2|43848.2|43858.9|43838.9|5
1643717690000|2022-02-01 12:14:50|||||||||1
1643717700000|2022-02-01 12:15:00|43866.4|43846.4|43870.7|43850.7|43870.7|43850.7|43865.7|43845.7|6
1643717710000|2022-02-01 12:15:10|||||||||1
1643717720000|2022-02-01 12:15:20|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|43875.7|43855.7|4
1643717730000|2022-02-01 12:15:30|43875|43855|43875|43855|43875|43855|43874.3|43854.3|6
1643717740000|2022-02-01 12:15:40|43874.3|43854.3|43870|43850|43875|43855|43870|43850|0
1643717750000|2022-02-01 12:15:50|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|43870.7|43850.7|0
1643717760000|2022-02-01 12:16:00|43870|43850|43869.3|43849.3|43870|43850|43869.3|43849.3|5
1643717770000|2022-02-01 12:16:10|||||||||1
1643717780000|2022-02-01 12:16:20|43870|43850|43870|43850|43870|43850|43870|43850|2
1643717790000|2022-02-01 12:16:30|43870.7|43850.7|43870.7|43850.7|43872.5|43852.5|43870.7|43850.7|0
1643717800000|2022-02-01 12:16:40|43870|43850|43870|43850|43870|43850|43870|43850|3
1643717810000|2022-02-01 12:16:50|43867.5|43847.5|43861.8|43841.8|43867.5|43847.5|43860|43840|3
1643717820000|2022-02-01 12:17:00|43861.1|43841.1|43859.3|43839.3|43861.8|43841.8|43859.3|43839.3|1
1643717830000|2022-02-01 12:17:10|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|43861.8|43841.8|1
1643717840000|2022-02-01 12:17:20|||||||||1
1643717850000|2022-02-01 12:17:30|43861.1|43841.1|43859.3|43839.3|43861.1|43841.1|43859.3|43839.3|0
1643717870000|2022-02-01 12:17:50|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|4
1643717880000|2022-02-01 12:18:00|||||||||1
1643717890000|2022-02-01 12:18:10|43852.5|43832.5|43848.2|43828.2|43852.5|43832.5|43848.2|43828.2|3
1643717900000|2022-02-01 12:18:20|43845|43825|43845.7|43825.7|43845.7|43825.7|43842.5|43822.5|4
1643717910000|2022-02-01 12:18:30|43843.2|43823.2|43845|43825|43845.7|43825.7|43843.2|43823.2|1
1643717920000|2022-02-01 12:18:40|43843.2|43823.2|43845|43825|43845.7|43825.7|43843.2|43823.2|0
1643717930000|2022-02-01 12:18:50|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|2
1643717940000|2022-02-01 12:19:00|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|6
1643717950000|2022-02-01 12:19:10|43850|43830|43847.5|43827.5|43850|43830|43847.5|43827.5|8
1643717960000|2022-02-01 12:19:20|43850|43830|43845.7|43825.7|43850|43830|43845.7|43825.7|2
1643717970000|2022-02-01 12:19:30|43840.7|43820.7|43843.2|43823.2|43843.2|43823.2|43840.7|43820.7|5
1643717980000|2022-02-01 12:19:40|43845|43825|43848.2|43828.2|43848.2|43828.2|43843.2|43823.2|2
1643717990000|2022-02-01 12:19:50|43850|43830|43850|43830|43850|43830|43850|43830|0
1643718000000|2022-02-01 12:20:00|43848.2|43828.2|43850.7|43830.7|43852.5|43832.5|43848.2|43828.2|3
1643718010000|2022-02-01 12:20:10|||||||||2
1643718020000|2022-02-01 12:20:20|43853.2|43833.2|43850.7|43830.7|43853.2|43833.2|43850.7|43830.7|3
1643718030000|2022-02-01 12:20:30|43848.9|43828.9|43845.7|43825.7|43848.9|43828.9|43845.7|43825.7|4
1643718040000|2022-02-01 12:20:40|43848.2|43828.2|43850|43830|43850|43830|43845.7|43825.7|1
1643718050000|2022-02-01 12:20:50|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43845.7|43825.7|0
1643718060000|2022-02-01 12:21:00|43850|43830|43848.2|43828.2|43850|43830|43848.2|43828.2|0
1643718070000|2022-02-01 12:21:10|43845.7|43825.7|43845.7|43825.7|43845.7|43825.7|43845|43825|3
1643718080000|2022-02-01 12:21:20|43845|43825|43843.2|43823.2|43845|43825|43841.4|43821.4|3
1643718090000|2022-02-01 12:21:30|43843.9|43823.9|43845.7|43825.7|43845.7|43825.7|43843.9|43823.9|0
1643718100000|2022-02-01 12:21:40|43843.2|43823.2|43840.7|43820.7|43843.2|43823.2|43840.7|43820.7|3
1643718110000|2022-02-01 12:21:50|43845.7|43825.7|43845.7|43825.7|43850|43830|43845.7|43825.7|5
1643718120000|2022-02-01 12:22:00|43846.4|43826.4|43850|43830|43850|43830|43846.4|43826.4|4
1643718130000|2022-02-01 12:22:10|43848.2|43828.2|43845.7|43825.7|43848.2|43828.2|43843.2|43823.2|6
1643718140000|2022-02-01 12:22:20|43843.9|43823.9|43846.4|43826.4|43846.4|43826.4|43843.9|43823.9|4
1643718150000|2022-02-01 12:22:30|43848.2|43828.2|43852.5|43832.5|43852.5|43832.5|43848.2|43828.2|3
1643718160000|2022-02-01 12:22:40|43851.8|43831.8|43850.7|43830.7|43852.5|43832.5|43850|43830|0
1643718170000|2022-02-01 12:22:50|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|43852.5|43832.5|0
1643718180000|2022-02-01 12:23:00|43850|43830|43848.2|43828.2|43850|43830|43848.2|43828.2|0
1643718190000|2022-02-01 12:23:10|43850|43830|43850.7|43830.7|43850.7|43830.7|43848.2|43828.2|19
1643718200000|2022-02-01 12:23:20|43852.5|43832.5|43850|43830|43853.2|43833.2|43848.2|43828.2|2
1643718210000|2022-02-01 12:23:30|43848.2|43828.2|43850.7|43830.7|43850.7|43830.7|43848.2|43828.2|0
1643718220000|2022-02-01 12:23:40|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|43848.2|43828.2|0
1643718240000|2022-02-01 12:24:00|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|2
1643718250000|2022-02-01 12:24:10|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|43853.2|43833.2|3
1643718260000|2022-02-01 12:24:20|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|43850.7|43830.7|0
1643718270000|2022-02-01 12:24:30|43848.9|43828.9|43850.7|43830.7|43850.7|43830.7|43848.9|43828.9|1
1643718280000|2022-02-01 12:24:40|43853.2|43833.2|43850.7|43830.7|43853.2|43833.2|43850.7|43830.7|0
1643718290000|2022-02-01 12:24:50|43848.9|43828.9|43850.7|43830.7|43850.7|43830.7|43848.9|43828.9|0
1643718300000|2022-02-01 12:25:00|43848.9|43828.9|43846.4|43826.4|43848.9|43828.9|43846.4|43826.4|2
1643718310000|2022-02-01 12:25:10|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|43848.9|43828.9|0
1643756400000|2022-02-01 23:00:00|44349|44329|44351.7|44331.7|44370.6|44350.6|44349|44329|17
1643756410000|2022-02-01 23:00:10|44349.9|44329.9|44357.4|44337.4|44357.4|44337.4|44349.9|44329.9|3
1643756420000|2022-02-01 23:00:20|44359.9|44339.9|44380.6|44360.6|44382.4|44362.4|44359.9|44339.9|3
1643756430000|2022-02-01 23:00:30|44383.1|44363.1|44384.9|44364.9|44384.9|44364.9|44383.1|44363.1|0
1643756440000|2022-02-01 23:00:40|44381.7|44361.7|44372.4|44352.4|44381.7|44361.7|44372.4|44352.4|4
1643756460000|2022-02-01 23:01:00|44371.7|44351.7|44354.9|44334.9|44371.7|44351.7|44354.9|44334.9|2
1643756470000|2022-02-01 23:01:10|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|1
1643756490000|2022-02-01 23:01:30|44357.4|44337.4|44359.9|44339.9|44359.9|44339.9|44357.4|44337.4|0
1643756500000|2022-02-01 23:01:40|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|2
1643756520000|2022-02-01 23:02:00|44363.1|44343.1|44362.4|44342.4|44364.9|44344.9|44362.4|44342.4|0
1643756530000|2022-02-01 23:02:10|||||||||1
1643756570000|2022-02-01 23:02:50|44353.8|44333.8|44352.4|44332.4|44353.8|44333.8|44352.4|44332.4|1
1643756580000|2022-02-01 23:03:00|44349.9|44329.9|44350.6|44330.6|44352.4|44332.4|44349.9|44329.9|0
1643756590000|2022-02-01 23:03:10|44352.4|44332.4|44354.9|44334.9|44354.9|44334.9|44352.4|44332.4|1
1643756600000|2022-02-01 23:03:20|44354.2|44334.2|44352.4|44332.4|44354.2|44334.2|44352.4|44332.4|0
1643756640000|2022-02-01 23:04:00|44349.9|44329.9|44346.7|44326.7|44349.9|44329.9|44346.7|44326.7|3
1643756650000|2022-02-01 23:04:10|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|44344.9|44324.9|2
1643756660000|2022-02-01 23:04:20|44347.4|44327.4|44343.1|44323.1|44347.4|44327.4|44343.1|44323.1|3
1643756670000|2022-02-01 23:04:30|44347.4|44327.4|44344.9|44324.9|44347.4|44327.4|44344.9|44324.9|0
1643756680000|2022-02-01 23:04:40|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|1
1643756690000|2022-02-01 23:04:50|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|1
1643756700000|2022-02-01 23:05:00|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44354.9|44334.9|0
1643756710000|2022-02-01 23:05:10|44362.4|44342.4|44364.9|44344.9|44367.4|44347.4|44362.4|44342.4|1
1643756720000|2022-02-01 23:05:20|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|0
1643756730000|2022-02-01 23:05:30|44356.7|44336.7|44357.4|44337.4|44357.4|44337.4|44354.9|44334.9|3
1643756740000|2022-02-01 23:05:40|44360.6|44340.6|44362.4|44342.4|44362.4|44342.4|44360.6|44340.6|0
1643756750000|2022-02-01 23:05:50|||||||||1
1643756760000|2022-02-01 23:06:00|44364.2|44344.2|44362.4|44342.4|44364.9|44344.9|44362.4|44342.4|3
1643756770000|2022-02-01 23:06:10|44363.1|44343.1|44362.4|44342.4|44363.1|44343.1|44362.4|44342.4|0
1643756800000|2022-02-01 23:06:40|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1643756810000|2022-02-01 23:06:50|44363.1|44343.1|44365.6|44345.6|44365.6|44345.6|44363.1|44343.1|2
1643756820000|2022-02-01 23:07:00|44367.4|44347.4|44369.9|44349.9|44369.9|44349.9|44367.4|44347.4|0
1643756830000|2022-02-01 23:07:10|44370.6|44350.6|44372.4|44352.4|44372.4|44352.4|44370.6|44350.6|0
1643756840000|2022-02-01 23:07:20|44371.7|44351.7|44371.7|44351.7|44372.4|44352.4|44369.9|44349.9|0
1643756850000|2022-02-01 23:07:30|44369.9|44349.9|44372.4|44352.4|44372.4|44352.4|44369.9|44349.9|0
1643756870000|2022-02-01 23:07:50|44378.1|44358.1|44379.9|44359.9|44379.9|44359.9|44378.1|44358.1|4
1643756880000|2022-02-01 23:08:00|44383.1|44363.1|44384.9|44364.9|44384.9|44364.9|44383.1|44363.1|7
1643756900000|2022-02-01 23:08:20|44385.6|44365.6|44386.7|44366.7|44389.9|44369.9|44385.6|44365.6|1
1643756910000|2022-02-01 23:08:30|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|1
1643756920000|2022-02-01 23:08:40|44384.2|44364.2|44387.4|44367.4|44387.4|44367.4|44382.4|44362.4|0
1643756930000|2022-02-01 23:08:50|44388.1|44368.1|44389.9|44369.9|44389.9|44369.9|44388.1|44368.1|0
1643756940000|2022-02-01 23:09:00|44388.1|44368.1|44389.9|44369.9|44389.9|44369.9|44384.9|44364.9|4
1643756950000|2022-02-01 23:09:10|44387.4|44367.4|44386.7|44366.7|44387.4|44367.4|44386.7|44366.7|0
1643756970000|2022-02-01 23:09:30|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|0
1643756990000|2022-02-01 23:09:50|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|2
1643757020000|2022-02-01 23:10:20|||||||||1
1643757040000|2022-02-01 23:10:40|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|0
1643757060000|2022-02-01 23:11:00|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|0
1643757070000|2022-02-01 23:11:10|44379.2|44359.2|44379.2|44359.2|44379.2|44359.2|44377.4|44357.4|0
1643757090000|2022-02-01 23:11:30|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|0
1643757100000|2022-02-01 23:11:40|||||||||2
1643757110000|2022-02-01 23:11:50|||||||||3
1643757120000|2022-02-01 23:12:00|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|44375.6|44355.6|1
1643757190000|2022-02-01 23:13:10|||||||||3
1643757220000|2022-02-01 23:13:40|||||||||3
1643757250000|2022-02-01 23:14:10|||||||||2
1643757270000|2022-02-01 23:14:30|44376.3|44356.3|44378.8|44358.8|44378.8|44358.8|44376.3|44356.3|1
1643757290000|2022-02-01 23:14:50|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|0
1643757300000|2022-02-01 23:15:00|44382.4|44362.4|44383.1|44363.1|44383.1|44363.1|44380.6|44360.6|3
1643757310000|2022-02-01 23:15:10|44382.4|44362.4|44380.6|44360.6|44382.4|44362.4|44380.6|44360.6|2
1643757330000|2022-02-01 23:15:30|44382.4|44362.4|44383.1|44363.1|44383.1|44363.1|44382.4|44362.4|2
1643757340000|2022-02-01 23:15:40|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|6
1643757370000|2022-02-01 23:16:10|||||||||1
1643757390000|2022-02-01 23:16:30|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|1
1643757400000|2022-02-01 23:16:40|44379.2|44359.2|44377.4|44357.4|44379.2|44359.2|44377.4|44357.4|0
1643757430000|2022-02-01 23:17:10|44376.7|44356.7|44374.9|44354.9|44376.7|44356.7|44374.9|44354.9|0
1643757470000|2022-02-01 23:17:50|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|2
1643757480000|2022-02-01 23:18:00|44370.6|44350.6|44370.6|44350.6|44370.6|44350.6|44370.6|44350.6|0
1643757500000|2022-02-01 23:18:20|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|0
1643757530000|2022-02-01 23:18:50|44373.1|44353.1|44374.9|44354.9|44374.9|44354.9|44373.1|44353.1|0
1643757620000|2022-02-01 23:20:20|||||||||1
1643757630000|2022-02-01 23:20:30|||||||||1
1643757660000|2022-02-01 23:21:00|44374.2|44354.2|44374.9|44354.9|44374.9|44354.9|44374.2|44354.2|2
1643757690000|2022-02-01 23:21:30|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|0
1643757700000|2022-02-01 23:21:40|44370.6|44350.6|44374.9|44354.9|44374.9|44354.9|44370.6|44350.6|3
1643757780000|2022-02-01 23:23:00|||||||||4
1643757810000|2022-02-01 23:23:30|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|0
1643757820000|2022-02-01 23:23:40|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|6
1643757830000|2022-02-01 23:23:50|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|0
1643757840000|2022-02-01 23:24:00|44376.7|44356.7|44374.2|44354.2|44376.7|44356.7|44374.2|44354.2|6
1643757860000|2022-02-01 23:24:20|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|2
1643757870000|2022-02-01 23:24:30|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|1
1643757880000|2022-02-01 23:24:40|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|1
1643757910000|2022-02-01 23:25:10|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|1
1643757940000|2022-02-01 23:25:40|44358.1|44338.1|44356.7|44336.7|44358.1|44338.1|44356.7|44336.7|1
1643757950000|2022-02-01 23:25:50|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|44353.1|44333.1|1
1643757970000|2022-02-01 23:26:10|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|3
1643758010000|2022-02-01 23:26:50|44352.4|44332.4|44362.4|44342.4|44362.4|44342.4|44352.4|44332.4|4
1643758020000|2022-02-01 23:27:00|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1643758030000|2022-02-01 23:27:10|44364.2|44344.2|44362.4|44342.4|44364.2|44344.2|44362.4|44342.4|0
1643758040000|2022-02-01 23:27:20|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|0
1643758050000|2022-02-01 23:27:30|44359.2|44339.2|44359.9|44339.9|44359.9|44339.9|44359.2|44339.2|1
1643758070000|2022-02-01 23:27:50|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|0
1643758110000|2022-02-01 23:28:30|44363.1|44343.1|44367.4|44347.4|44367.4|44347.4|44363.1|44343.1|0
1643758140000|2022-02-01 23:29:00|44366.7|44346.7|44364.9|44344.9|44366.7|44346.7|44364.9|44344.9|1
1643758160000|2022-02-01 23:29:20|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|44363.1|44343.1|0
1643758170000|2022-02-01 23:29:30|44363.8|44343.8|44363.8|44343.8|44363.8|44343.8|44363.8|44343.8|2
1643758200000|2022-02-01 23:30:00|44363.1|44343.1|44352.4|44332.4|44363.1|44343.1|44352.4|44332.4|4
1643758210000|2022-02-01 23:30:10|44351.7|44331.7|44349.9|44329.9|44351.7|44331.7|44349.9|44329.9|0
1643758220000|2022-02-01 23:30:20|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|1
1643758260000|2022-02-01 23:31:00|44350.6|44330.6|44357.4|44337.4|44357.4|44337.4|44350.6|44330.6|2
1643758270000|2022-02-01 23:31:10|44355.6|44335.6|44355.6|44335.6|44355.6|44335.6|44355.6|44335.6|0
1643758280000|2022-02-01 23:31:20|44352.4|44332.4|44357.4|44337.4|44357.4|44337.4|44352.4|44332.4|0
1643758290000|2022-02-01 23:31:30|44355.6|44335.6|44357.4|44337.4|44357.4|44337.4|44355.6|44335.6|0
1643758310000|2022-02-01 23:31:50|44355.6|44335.6|44357.4|44337.4|44357.4|44337.4|44355.6|44335.6|0
1643758330000|2022-02-01 23:32:10|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|0
1643758410000|2022-02-01 23:33:30|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|2
1643758430000|2022-02-01 23:33:50|44354.9|44334.9|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|0
1643758450000|2022-02-01 23:34:10|||||||||1
1643758470000|2022-02-01 23:34:30|44351.7|44331.7|44347.4|44327.4|44351.7|44331.7|44347.4|44327.4|0
1643758490000|2022-02-01 23:34:50|44348.1|44328.1|44347.4|44327.4|44348.1|44328.1|44347.4|44327.4|0
1643758510000|2022-02-01 23:35:10|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|5
1643758530000|2022-02-01 23:35:30|44349.9|44329.9|44350.6|44330.6|44350.6|44330.6|44349.9|44329.9|0
1643758550000|2022-02-01 23:35:50|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|0
1643758560000|2022-02-01 23:36:00|44350.6|44330.6|44352.4|44332.4|44352.4|44332.4|44350.6|44330.6|0
1643758580000|2022-02-01 23:36:20|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|0
1643758610000|2022-02-01 23:36:50|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|3
1643758620000|2022-02-01 23:37:00|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1643758670000|2022-02-01 23:37:50|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|2
1643758690000|2022-02-01 23:38:10|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|44373.1|44353.1|1
1643758730000|2022-02-01 23:38:50|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|44373.8|44353.8|0
1643758740000|2022-02-01 23:39:00|44375.6|44355.6|44377.4|44357.4|44377.4|44357.4|44375.6|44355.6|0
1643758810000|2022-02-01 23:40:10|44378.1|44358.1|44377.4|44357.4|44379.2|44359.2|44377.4|44357.4|0
1643758820000|2022-02-01 23:40:20|44378.1|44358.1|44379.9|44359.9|44379.9|44359.9|44378.1|44358.1|0
1643758830000|2022-02-01 23:40:30|44379.2|44359.2|44377.4|44357.4|44379.2|44359.2|44377.4|44357.4|0
1643758850000|2022-02-01 23:40:50|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|0
1643758860000|2022-02-01 23:41:00|||||||||1
1643758870000|2022-02-01 23:41:10|||||||||1
1643758880000|2022-02-01 23:41:20|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|44380.6|44360.6|0
1643758890000|2022-02-01 23:41:30|44379.9|44359.9|44380.6|44360.6|44380.6|44360.6|44379.9|44359.9|1
1643758900000|2022-02-01 23:41:40|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|0
1643758910000|2022-02-01 23:41:50|44380.6|44360.6|44382.4|44362.4|44382.4|44362.4|44380.6|44360.6|1
1643758920000|2022-02-01 23:42:00|44383.1|44363.1|44383.1|44363.1|44383.1|44363.1|44383.1|44363.1|2
1643758930000|2022-02-01 23:42:10|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|2
1643758940000|2022-02-01 23:42:20|44383.1|44363.1|44384.9|44364.9|44384.9|44364.9|44383.1|44363.1|4
1643758980000|2022-02-01 23:43:00|||||||||1
1643759040000|2022-02-01 23:44:00|44384.2|44364.2|44384.9|44364.9|44384.9|44364.9|44384.2|44364.2|1
1643759100000|2022-02-01 23:45:00|44382.4|44362.4|44379.9|44359.9|44382.4|44362.4|44379.9|44359.9|1
1643759110000|2022-02-01 23:45:10|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|44378.5|44358.5|1
1643759120000|2022-02-01 23:45:20|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|44374.9|44354.9|0
1643759130000|2022-02-01 23:45:30|44373.1|44353.1|44369.9|44349.9|44373.1|44353.1|44368.1|44348.1|3
1643759140000|2022-02-01 23:45:40|44368.1|44348.1|44365.6|44345.6|44368.1|44348.1|44365.6|44345.6|0
1643759160000|2022-02-01 23:46:00|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|1
1643759190000|2022-02-01 23:46:30|44360.6|44340.6|44360.6|44340.6|44360.6|44340.6|44360.6|44340.6|0
1643759240000|2022-02-01 23:47:20|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|0
1643759250000|2022-02-01 23:47:30|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|44358.1|44338.1|0
1643759260000|2022-02-01 23:47:40|44355.6|44335.6|44355.6|44335.6|44355.6|44335.6|44355.6|44335.6|1
1643759270000|2022-02-01 23:47:50|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|1
1643759280000|2022-02-01 23:48:00|44354.2|44334.2|44349.9|44329.9|44354.2|44334.2|44349.9|44329.9|0
1643759290000|2022-02-01 23:48:10|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|1
1643759300000|2022-02-01 23:48:20|44346.7|44326.7|44347.4|44327.4|44347.4|44327.4|44344.9|44324.9|3
1643759310000|2022-02-01 23:48:30|44344.9|44324.9|44347.4|44327.4|44347.4|44327.4|44344.9|44324.9|0
1643759370000|2022-02-01 23:49:30|44344.9|44324.9|44345.6|44325.6|44345.6|44325.6|44344.9|44324.9|2
1643759380000|2022-02-01 23:49:40|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|0
1643759450000|2022-02-01 23:50:50|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|7
1643759460000|2022-02-01 23:51:00|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|0
1643759480000|2022-02-01 23:51:20|44356.2|44336.2|44358.1|44338.1|44358.1|44338.1|44356.2|44336.2|0
1643759490000|2022-02-01 23:51:30|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|44361.7|44341.7|0
1643759520000|2022-02-01 23:52:00|44363.1|44343.1|44367.4|44347.4|44367.4|44347.4|44363.1|44343.1|4
1643759530000|2022-02-01 23:52:10|44365.6|44345.6|44365.6|44345.6|44365.6|44345.6|44365.6|44345.6|0
1643759880000|2022-02-01 23:58:00|||||||||1
1643759980000|2022-02-01 23:59:40|44364.9|44344.9|44362.4|44342.4|44364.9|44344.9|44362.4|44342.4|0
1643759990000|2022-02-01 23:59:50|44361.7|44341.7|44359.9|44339.9|44361.7|44341.7|44359.9|44339.9|0
1643760000000|2022-02-02 00:00:00|44359.2|44339.2|44357.4|44337.4|44359.9|44339.9|44357.4|44337.4|6
1643760040000|2022-02-02 00:00:40|44358.1|44338.1|44359.9|44339.9|44359.9|44339.9|44358.1|44338.1|0
1643760050000|2022-02-02 00:00:50|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|1
1643760060000|2022-02-02 00:01:00|44352.4|44332.4|44349.9|44329.9|44352.4|44332.4|44347.4|44327.4|1
1643760080000|2022-02-02 00:01:20|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|2
1643760090000|2022-02-02 00:01:30|44348.1|44328.1|44348.1|44328.1|44348.1|44328.1|44348.1|44328.1|0
1643760100000|2022-02-02 00:01:40|44349.9|44329.9|44352.4|44332.4|44352.4|44332.4|44349.9|44329.9|3
1643760120000|2022-02-02 00:02:00|44349.2|44329.2|44349.9|44329.9|44349.9|44329.9|44348.1|44328.1|1
1643760130000|2022-02-02 00:02:10|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|44347.4|44327.4|1
1643760150000|2022-02-02 00:02:30|44349.9|44329.9|44352.4|44332.4|44352.4|44332.4|44349.9|44329.9|1
1643760160000|2022-02-02 00:02:40|44349.9|44329.9|44349.9|44329.9|44352.4|44332.4|44347.4|44327.4|1
1643760170000|2022-02-02 00:02:50|44349.2|44329.2|44349.9|44329.9|44349.9|44329.9|44349.2|44329.2|1
1643760180000|2022-02-02 00:03:00|44352.4|44332.4|44349.9|44329.9|44352.4|44332.4|44349.9|44329.9|0
1643760190000|2022-02-02 00:03:10|||||||||1
1643760200000|2022-02-02 00:03:20|44350.6|44330.6|44352.4|44332.4|44352.4|44332.4|44350.6|44330.6|1
1643760210000|2022-02-02 00:03:30|44354.9|44334.9|44355.6|44335.6|44355.6|44335.6|44354.9|44334.9|1
1643760220000|2022-02-02 00:03:40|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44355.6|44335.6|0
1643760240000|2022-02-02 00:04:00|44355.6|44335.6|44353.1|44333.1|44355.6|44335.6|44353.1|44333.1|0
1643760260000|2022-02-02 00:04:20|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|1
1643760280000|2022-02-02 00:04:40|44351.7|44331.7|44349.9|44329.9|44351.7|44331.7|44349.9|44329.9|5
1643760290000|2022-02-02 00:04:50|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|44341.7|44321.7|9
1643760310000|2022-02-02 00:05:10|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|44337.4|44317.4|5
1643760320000|2022-02-02 00:05:20|44334.9|44314.9|44322.4|44302.4|44334.9|44314.9|44322.4|44302.4|7
1643760340000|2022-02-02 00:05:40|44319.9|44299.9|44322.4|44302.4|44322.4|44302.4|44319.9|44299.9|1
1643760350000|2022-02-02 00:05:50|44323.1|44303.1|44324.9|44304.9|44324.9|44304.9|44323.1|44303.1|0
1643760360000|2022-02-02 00:06:00|||||||||1
1643760390000|2022-02-02 00:06:30|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|2
1643760400000|2022-02-02 00:06:40|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44318.1|44298.1|6
1643760410000|2022-02-02 00:06:50|44318.1|44298.1|44319.9|44299.9|44322.4|44302.4|44318.1|44298.1|5
1643760420000|2022-02-02 00:07:00|44320.6|44300.6|44322.4|44302.4|44322.4|44302.4|44320.6|44300.6|0
1643760440000|2022-02-02 00:07:20|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|44319.9|44299.9|1
1643760460000|2022-02-02 00:07:40|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|44322.4|44302.4|1
1643760470000|2022-02-02 00:07:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|2
1643760500000|2022-02-02 00:08:20|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|44326.7|44306.7|0
1643760510000|2022-02-02 00:08:30|||||||||1
1643760530000|2022-02-02 00:08:50|||||||||1
1643760540000|2022-02-02 00:09:00|44324.9|44304.9|44324.9|44304.9|44325.6|44305.6|44324.9|44304.9|1
1643760560000|2022-02-02 00:09:20|||||||||1
1643760590000|2022-02-02 00:09:50|44327.4|44307.4|44329.9|44309.9|44329.9|44309.9|44327.4|44307.4|2
1643760620000|2022-02-02 00:10:20|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|44327.4|44307.4|1
1643760640000|2022-02-02 00:10:40|44326.7|44306.7|44324.9|44304.9|44326.7|44306.7|44324.9|44304.9|0
1643760650000|2022-02-02 00:10:50|||||||||1
1643760660000|2022-02-02 00:11:00|||||||||1
1643760710000|2022-02-02 00:11:50|44326.7|44306.7|44327.4|44307.4|44327.4|44307.4|44326.7|44306.7|5
1643760720000|2022-02-02 00:12:00|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|1
1643760750000|2022-02-02 00:12:30|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|44323.1|44303.1|0
1643760760000|2022-02-02 00:12:40|44321.2|44301.2|44323.1|44303.1|44323.1|44303.1|44321.2|44301.2|1
1643760770000|2022-02-02 00:12:50|||||||||1
1643760790000|2022-02-02 00:13:10|44321.2|44301.2|44316|44296|44321.2|44301.2|44316|44296|3
1643760800000|2022-02-02 00:13:20|44314.9|44294.9|44317.4|44297.4|44317.4|44297.4|44314.9|44294.9|2
1643760820000|2022-02-02 00:13:40|||||||||1
1643760840000|2022-02-02 00:14:00|||||||||1
1643760850000|2022-02-02 00:14:10|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1643760860000|2022-02-02 00:14:20|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|44314.2|44294.2|1
1643760870000|2022-02-02 00:14:30|||||||||1
1643760900000|2022-02-02 00:15:00|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|44309.9|44289.9|3
1643760910000|2022-02-02 00:15:10|44311.7|44291.7|44314.2|44294.2|44314.2|44294.2|44311.7|44291.7|5
1643760920000|2022-02-02 00:15:20|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|0
1643760930000|2022-02-02 00:15:30|44314.9|44294.9|44315.6|44295.6|44315.6|44295.6|44312.4|44292.4|0
1643760940000|2022-02-02 00:15:40|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|44314.9|44294.9|0
1643760950000|2022-02-02 00:15:50|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|0
1643760960000|2022-02-02 00:16:00|44314.2|44294.2|44309.9|44289.9|44314.2|44294.2|44309.9|44289.9|11
1643760970000|2022-02-02 00:16:10|44305.6|44285.6|44305.6|44285.6|44305.6|44285.6|44305.6|44285.6|2
1643760980000|2022-02-02 00:16:20|44303.7|44283.7|44310.6|44290.6|44311.2|44291.2|44303.7|44283.7|7
1643760990000|2022-02-02 00:16:30|44308.7|44288.7|44304.9|44284.9|44312.4|44292.4|44304.9|44284.9|5
1643761010000|2022-02-02 00:16:50|44309.2|44289.2|44310.6|44290.6|44313.1|44293.1|44309.2|44289.2|7
1643761030000|2022-02-02 00:17:10|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|44313.1|44293.1|0
1643761050000|2022-02-02 00:17:30|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|1
1643761060000|2022-02-02 00:17:40|44317.4|44297.4|44323.1|44303.1|44323.1|44303.1|44317.4|44297.4|2
1643761070000|2022-02-02 00:17:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|0
1643761080000|2022-02-02 00:18:00|44324.2|44304.2|44322.4|44302.4|44324.2|44304.2|44322.4|44302.4|1
1643761090000|2022-02-02 00:18:10|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|44321.7|44301.7|3
1643761100000|2022-02-02 00:18:20|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|44319.2|44299.2|2
1643761110000|2022-02-02 00:18:30|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|44312.4|44292.4|5
1643761120000|2022-02-02 00:18:40|||||||||3
1643761130000|2022-02-02 00:18:50|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|44315.6|44295.6|6
1643761140000|2022-02-02 00:19:00|44324.9|44304.9|44330.6|44310.6|44330.6|44310.6|44324.9|44304.9|5
1643761150000|2022-02-02 00:19:10|44333.7|44313.7|44340.6|44320.6|44340.6|44320.6|44333.7|44313.7|6
1643761160000|2022-02-02 00:19:20|44342.4|44322.4|44346|44326|44346|44326|44340.6|44320.6|3
1643761170000|2022-02-02 00:19:30|44344.2|44324.2|44352.4|44332.4|44352.4|44332.4|44344.2|44324.2|7
1643761180000|2022-02-02 00:19:40|44351.7|44331.7|44349.9|44329.9|44351.7|44331.7|44349.9|44329.9|2
1643761200000|2022-02-02 00:20:00|44347.4|44327.4|44343.1|44323.1|44347.4|44327.4|44343.1|44323.1|1
1643761210000|2022-02-02 00:20:10|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|44340.6|44320.6|0
1643761220000|2022-02-02 00:20:20|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|44339.9|44319.9|2
1643761230000|2022-02-02 00:20:30|44342.4|44322.4|44349.4|44329.4|44349.4|44329.4|44342.4|44322.4|8
1643761240000|2022-02-02 00:20:40|44351.9|44331.9|44355.6|44335.6|44355.6|44335.6|44349.4|44329.4|5
1643761250000|2022-02-02 00:20:50|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|1
1643761260000|2022-02-02 00:21:00|44358.1|44338.1|44362.4|44342.4|44362.4|44342.4|44357.4|44337.4|1
1643761280000|2022-02-02 00:21:20|44363.1|44343.1|44369.9|44349.9|44369.9|44349.9|44363.1|44343.1|7
1643761290000|2022-02-02 00:21:30|44373.1|44353.1|44374.9|44354.9|44378.1|44358.1|44372.4|44352.4|10
1643761300000|2022-02-02 00:21:40|44377.4|44357.4|44379.9|44359.9|44379.9|44359.9|44377.4|44357.4|5
1643761310000|2022-02-02 00:21:50|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|44384.9|44364.9|5
1643761320000|2022-02-02 00:22:00|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|44385.6|44365.6|6
1643761330000|2022-02-02 00:22:10|44387.4|44367.4|44397.4|44377.4|44397.4|44377.4|44387.4|44367.4|10
1643761340000|2022-02-02 00:22:20|44399.9|44379.9|44399.9|44379.9|44399.9|44379.9|44399.9|44379.9|8
1643761350000|2022-02-02 00:22:30|44400.6|44380.6|44405.6|44385.6|44405.6|44385.6|44400.6|44380.6|10
1643761360000|2022-02-02 00:22:40|44408.1|44388.1|44408.1|44388.1|44408.1|44388.1|44408.1|44388.1|5
1643761370000|2022-02-02 00:22:50|44425.6|44405.6|44411.2|44391.2|44425.6|44405.6|44411.2|44391.2|7
1643761380000|2022-02-02 00:23:00|||||||||7
1643761390000|2022-02-02 00:23:10|44411.9|44391.9|44416.9|44396.9|44416.9|44396.9|44411.9|44391.9|6
1643761400000|2022-02-02 00:23:20|44419.4|44399.4|44426.2|44406.2|44426.2|44406.2|44419.4|44399.4|9
1643761430000|2022-02-02 00:23:50|44439|44419|44477.4|44457.4|44478.7|44458.7|44439|44419|93
1643761440000|2022-02-02 00:24:00|44475.6|44455.6|44468.7|44448.7|44475.6|44455.6|44468.7|44448.7|4
1643761450000|2022-02-02 00:24:10|||||||||6
1643761460000|2022-02-02 00:24:20|||||||||1
1643761470000|2022-02-02 00:24:30|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|44470.6|44450.6|0
1643761480000|2022-02-02 00:24:40|44468.7|44448.7|44470.6|44450.6|44470.6|44450.6|44468.7|44448.7|0
1643761490000|2022-02-02 00:24:50|44468.7|44448.7|44466.2|44446.2|44468.7|44448.7|44466.2|44446.2|0
1643761500000|2022-02-02 00:25:00|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|44465.6|44445.6|2
1643761510000|2022-02-02 00:25:10|44463.7|44443.7|44442.4|44422.4|44463.7|44443.7|44442.4|44422.4|4
1643761520000|2022-02-02 00:25:20|44441.7|44421.7|44442.4|44422.4|44442.4|44422.4|44441.7|44421.7|3
1643761530000|2022-02-02 00:25:30|44439.2|44419.2|44412.4|44392.4|44439.9|44419.9|44412.4|44392.4|16
1643761540000|2022-02-02 00:25:40|||||||||2
1643761550000|2022-02-02 00:25:50|44409.9|44389.9|44404.2|44384.2|44409.9|44389.9|44402.4|44382.4|3
1643761560000|2022-02-02 00:26:00|44402.4|44382.4|44406.7|44386.7|44407.4|44387.4|44402.4|44382.4|9
1643761570000|2022-02-02 00:26:10|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|44404.2|44384.2|0
1643761580000|2022-02-02 00:26:20|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44399.9|44379.9|1
1643761610000|2022-02-02 00:26:50|44404.2|44384.2|44403|44383|44404.9|44384.9|44403|44383|1
1643761620000|2022-02-02 00:27:00|44402.4|44382.4|44397.4|44377.4|44402.4|44382.4|44397.4|44377.4|2
1643761640000|2022-02-02 00:27:20|||||||||1
1643761650000|2022-02-02 00:27:30|||||||||1
1643761690000|2022-02-02 00:28:10|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|44396.7|44376.7|0
1643761700000|2022-02-02 00:28:20|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|8
1643761710000|2022-02-02 00:28:30|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|44381.7|44361.7|1
1643761720000|2022-02-02 00:28:40|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|44382.4|44362.4|2
1643761730000|2022-02-02 00:28:50|||||||||1
1643761740000|2022-02-02 00:29:00|||||||||1
1643761760000|2022-02-02 00:29:20|||||||||1
1643761770000|2022-02-02 00:29:30|||||||||10
1643761780000|2022-02-02 00:29:40|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|44379.9|44359.9|1
1643761790000|2022-02-02 00:29:50|44380.5|44360.5|44382.4|44362.4|44382.4|44362.4|44380.5|44360.5|0
1643761800000|2022-02-02 00:30:00|44381.7|44361.7|44382.4|44362.4|44382.4|44362.4|44379.9|44359.9|1
1643761810000|2022-02-02 00:30:10|44383|44363|44385.5|44365.5|44385.5|44365.5|44383|44363|3
1643761820000|2022-02-02 00:30:20|44384.9|44364.9|44382.4|44362.4|44384.9|44364.9|44382.4|44362.4|1
1643761830000|2022-02-02 00:30:30|44381.7|44361.7|44379.9|44359.9|44381.7|44361.7|44379.9|44359.9|0
1643761840000|2022-02-02 00:30:40|||||||||1
1643761850000|2022-02-02 00:30:50|||||||||1
1643761880000|2022-02-02 00:31:20|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|44377.4|44357.4|2
1643761890000|2022-02-02 00:31:30|44375.5|44355.5|44374.9|44354.9|44375.5|44355.5|44374.9|44354.9|0
1643761910000|2022-02-02 00:31:50|||||||||1
1643761920000|2022-02-02 00:32:00|44374.2|44354.2|44364.2|44344.2|44374.2|44354.2|44364.2|44344.2|7
1643761980000|2022-02-02 00:33:00|44363.5|44343.5|44362.4|44342.4|44364.2|44344.2|44361.7|44341.7|2
1643761990000|2022-02-02 00:33:10|44364.2|44344.2|44362.4|44342.4|44364.2|44344.2|44362.4|44342.4|3
1643762010000|2022-02-02 00:33:30|44364.2|44344.2|44367.4|44347.4|44367.4|44347.4|44364.2|44344.2|0
1643762020000|2022-02-02 00:33:40|44366.7|44346.7|44367.4|44347.4|44367.4|44347.4|44364.9|44344.9|0
1643762040000|2022-02-02 00:34:00|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|0
1643762070000|2022-02-02 00:34:30|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|2
1643762100000|2022-02-02 00:35:00|44366.7|44346.7|44364.9|44344.9|44366.7|44346.7|44364.9|44344.9|2
1643762150000|2022-02-02 00:35:50|||||||||1
1643762230000|2022-02-02 00:37:10|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|44362.4|44342.4|2
1643762250000|2022-02-02 00:37:30|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|44359.2|44339.2|1
1643762270000|2022-02-02 00:37:50|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|2
1643762280000|2022-02-02 00:38:00|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|1
1643762290000|2022-02-02 00:38:10|44355.5|44335.5|44354.9|44334.9|44357.4|44337.4|44354.9|44334.9|2
1643762400000|2022-02-02 00:40:00|44354.2|44334.2|44352.4|44332.4|44354.2|44334.2|44352.4|44332.4|1
1643762450000|2022-02-02 00:40:50|44354.9|44334.9|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|2
1643762490000|2022-02-02 00:41:30|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|44354.2|44334.2|0
1643762510000|2022-02-02 00:41:50|||||||||1
1643762530000|2022-02-02 00:42:10|44354.9|44334.9|44354.2|44334.2|44354.9|44334.9|44354.2|44334.2|1
1643762570000|2022-02-02 00:42:50|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|0
1643762690000|2022-02-02 00:44:50|44354.9|44334.9|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|1
1643762700000|2022-02-02 00:45:00|44351.7|44331.7|44352.4|44332.4|44352.4|44332.4|44351.7|44331.7|1
1643762710000|2022-02-02 00:45:10|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|2
1643762750000|2022-02-02 00:45:50|44357.4|44337.4|44362.4|44342.4|44362.4|44342.4|44357.4|44337.4|11
1643762760000|2022-02-02 00:46:00|44359.9|44339.9|44359.9|44339.9|44360.5|44340.5|44359.9|44339.9|1
1643762780000|2022-02-02 00:46:20|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|0
1643762790000|2022-02-02 00:46:30|||||||||2
1643762800000|2022-02-02 00:46:40|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|44367.4|44347.4|0
1643762820000|2022-02-02 00:47:00|44368|44348|44369.9|44349.9|44369.9|44349.9|44368|44348|1
1643762830000|2022-02-02 00:47:10|44370.5|44350.5|44372.4|44352.4|44372.4|44352.4|44370.5|44350.5|0
1643762850000|2022-02-02 00:47:30|||||||||1
1643762860000|2022-02-02 00:47:40|44373|44353|44373|44353|44373|44353|44373|44353|0
1643762880000|2022-02-02 00:48:00|44374.9|44354.9|44367.4|44347.4|44374.9|44354.9|44367.4|44347.4|3
1643762930000|2022-02-02 00:48:50|||||||||2
1643762940000|2022-02-02 00:49:00|44366.7|44346.7|44364.9|44344.9|44366.7|44346.7|44364.9|44344.9|0
1643762950000|2022-02-02 00:49:10|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|44359.9|44339.9|1
1643763000000|2022-02-02 00:50:00|44358|44338|44357.4|44337.4|44358|44338|44357.4|44337.4|1
1643763030000|2022-02-02 00:50:30|44358|44338|44359.9|44339.9|44359.9|44339.9|44358|44338|0
1643763040000|2022-02-02 00:50:40|||||||||1
1643763070000|2022-02-02 00:51:10|||||||||1
1643763130000|2022-02-02 00:52:10|44360.5|44340.5|44363|44343|44363|44343|44360.5|44340.5|0
1643763180000|2022-02-02 00:53:00|44361.2|44341.2|44360.5|44340.5|44361.2|44341.2|44360.5|44340.5|1
1643763230000|2022-02-02 00:53:50|||||||||2
1643763240000|2022-02-02 00:54:00|44362.4|44342.4|44359.9|44339.9|44362.4|44342.4|44359.9|44339.9|0
1643763260000|2022-02-02 00:54:20|44358|44338|44358|44338|44358|44338|44358|44338|1
1643763280000|2022-02-02 00:54:40|44359.9|44339.9|44361.7|44341.7|44362.4|44342.4|44359.9|44339.9|0
1643763290000|2022-02-02 00:54:50|44359.9|44339.9|44359.9|44339.9|44361.7|44341.7|44359.9|44339.9|0
1643763300000|2022-02-02 00:55:00|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|44357.4|44337.4|0
1643763320000|2022-02-02 00:55:20|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|11
1643763340000|2022-02-02 00:55:40|||||||||2
1643763350000|2022-02-02 00:55:50|44348|44328|44349.9|44329.9|44349.9|44329.9|44348|44328|1
1643763370000|2022-02-02 00:56:10|||||||||1
1643763390000|2022-02-02 00:56:30|||||||||1
1643763410000|2022-02-02 00:56:50|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|5
1643763420000|2022-02-02 00:57:00|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|44349.9|44329.9|2
1643763440000|2022-02-02 00:57:20|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|2
1643763450000|2022-02-02 00:57:30|44350.5|44330.5|44352.4|44332.4|44352.4|44332.4|44350.5|44330.5|1
1643763460000|2022-02-02 00:57:40|44353|44333|44353|44333|44353|44333|44353|44333|0
1643763480000|2022-02-02 00:58:00|44352.4|44332.4|44350.5|44330.5|44352.4|44332.4|44350.5|44330.5|6
1643763490000|2022-02-02 00:58:10|44352.4|44332.4|44352.4|44332.4|44354.9|44334.9|44352.4|44332.4|0
1643763500000|2022-02-02 00:58:20|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|0
1643763510000|2022-02-02 00:58:30|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|0
1643763520000|2022-02-02 00:58:40|44354.9|44334.9|44354.2|44334.2|44357.4|44337.4|44354.2|44334.2|1
1643763530000|2022-02-02 00:58:50|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|44352.4|44332.4|0
1643763540000|2022-02-02 00:59:00|||||||||1
1643763550000|2022-02-02 00:59:10|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|44354.9|44334.9|0
1643763580000|2022-02-02 00:59:40|44352.4|44332.4|44352.4|44332.4|44353|44333|44352.4|44332.4|2
1643763590000|2022-02-02 00:59:50|||||||||1
1643763600000|2022-02-02 01:00:00|44351|44331|44327.4|44307.4|44351|44331|44327.4|44307.4|33
1643763610000|2022-02-02 01:00:10|44328|44308|44326.7|44306.7|44329.9|44309.9|44326.7|44306.7|12
1643763620000|2022-02-02 01:00:20|44327.4|44307.4|44329.9|44309.9|44334.9|44314.9|44320.5|44300.5|12
1643763630000|2022-02-02 01:00:30|44328|44308|44327.4|44307.4|44328|44308|44327.4|44307.4|1
1643763640000|2022-02-02 01:00:40|44326|44306|44324.2|44304.2|44326|44306|44324.2|44304.2|11
1643763650000|2022-02-02 01:00:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|3
1643763660000|2022-02-02 01:01:00|44326.7|44306.7|44340.5|44320.5|44340.5|44320.5|44326.7|44306.7|8
1643763670000|2022-02-02 01:01:10|44343|44323|44349.9|44329.9|44349.9|44329.9|44343|44323|3
1643763680000|2022-02-02 01:01:20|||||||||1
1643763690000|2022-02-02 01:01:30|44350.5|44330.5|44355.5|44335.5|44355.5|44335.5|44349.9|44329.9|5
1643763700000|2022-02-02 01:01:40|44359.9|44339.9|44363|44343|44364.9|44344.9|44359.9|44339.9|5
1643763710000|2022-02-02 01:01:50|44365.5|44345.5|44370.5|44350.5|44370.5|44350.5|44365.5|44345.5|7
1643763720000|2022-02-02 01:02:00|44393|44373|44394.9|44374.9|44395.5|44375.5|44393|44373|20
1643763730000|2022-02-02 01:02:10|44391.2|44371.2|44393.7|44373.7|44393.7|44373.7|44391.2|44371.2|3
1643763740000|2022-02-02 01:02:20|44395.5|44375.5|44398|44378|44398|44378|44395.5|44375.5|4
1643763750000|2022-02-02 01:02:30|44396.2|44376.2|44403.7|44383.7|44403.7|44383.7|44396.2|44376.2|8
1643763760000|2022-02-02 01:02:40|44406.2|44386.2|44403.7|44383.7|44406.2|44386.2|44401.2|44381.2|9
1643763780000|2022-02-02 01:03:00|44401.2|44381.2|44401.2|44381.2|44401.2|44381.2|44401.2|44381.2|2
1643763790000|2022-02-02 01:03:10|||||||||1
1643763800000|2022-02-02 01:03:20|44399.4|44379.4|44401.2|44381.2|44401.2|44381.2|44399.4|44379.4|0
1643763810000|2022-02-02 01:03:30|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|44398.7|44378.7|7
1643763820000|2022-02-02 01:03:40|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|0
1643763830000|2022-02-02 01:03:50|44395.5|44375.5|44395.5|44375.5|44395.5|44375.5|44395.5|44375.5|1
1643763840000|2022-02-02 01:04:00|44394.9|44374.9|44394.9|44374.9|44395.5|44375.5|44394.9|44374.9|2
1643763850000|2022-02-02 01:04:10|44393|44373|44393|44373|44393|44373|44393|44373|1
1643763870000|2022-02-02 01:04:30|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|5
1643763880000|2022-02-02 01:04:40|44393|44373|44393|44373|44393|44373|44393|44373|0
1643763890000|2022-02-02 01:04:50|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|1
1643763900000|2022-02-02 01:05:00|44393|44373|44368|44348|44393|44373|44368|44348|15
1643763910000|2022-02-02 01:05:10|44366.7|44346.7|44364.4|44344.4|44366.7|44346.7|44360.5|44340.5|5
1643763920000|2022-02-02 01:05:20|44369.4|44349.4|44375.5|44355.5|44375.5|44355.5|44369.4|44349.4|1
1643763930000|2022-02-02 01:05:30|44376.2|44356.2|44379.4|44359.4|44379.4|44359.4|44376.2|44356.2|1
1643763950000|2022-02-02 01:05:50|44381.9|44361.9|44384.4|44364.4|44384.4|44364.4|44381.9|44361.9|0
1643763990000|2022-02-02 01:06:30|44390.5|44370.5|44396.9|44376.9|44396.9|44376.9|44390.5|44370.5|10
1643764000000|2022-02-02 01:06:40|44401.2|44381.2|44403.7|44383.7|44403.7|44383.7|44401.2|44381.2|6
1643764010000|2022-02-02 01:06:50|44410.5|44390.5|44418.7|44398.7|44418.7|44398.7|44410.5|44390.5|7
1643764020000|2022-02-02 01:07:00|44420.5|44400.5|44423.7|44403.7|44423.7|44403.7|44420.5|44400.5|8
1643764040000|2022-02-02 01:07:20|44421.9|44401.9|44419.4|44399.4|44421.9|44401.9|44419.4|44399.4|1
1643764050000|2022-02-02 01:07:30|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|1
1643764060000|2022-02-02 01:07:40|44425.5|44405.5|44426.2|44406.2|44426.2|44406.2|44425.5|44405.5|7
1643764070000|2022-02-02 01:07:50|44428.7|44408.7|44423.7|44403.7|44428.7|44408.7|44423.7|44403.7|1
1643764080000|2022-02-02 01:08:00|||||||||1
1643764110000|2022-02-02 01:08:30|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|3
1643764120000|2022-02-02 01:08:40|44425.5|44405.5|44423.7|44403.7|44425.5|44405.5|44423.7|44403.7|8
1643764140000|2022-02-02 01:09:00|||||||||1
1643764160000|2022-02-02 01:09:20|||||||||2
1643764180000|2022-02-02 01:09:40|44421.9|44401.9|44421.9|44401.9|44423.7|44403.7|44421.2|44401.2|1
1643764200000|2022-02-02 01:10:00|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44421.9|44401.9|3
1643764210000|2022-02-02 01:10:10|44421.9|44401.9|44423.7|44403.7|44423.7|44403.7|44421.9|44401.9|1
1643764220000|2022-02-02 01:10:20|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|44426.2|44406.2|0
1643764230000|2022-02-02 01:10:30|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|1
1643764250000|2022-02-02 01:10:50|44421.9|44401.9|44421.9|44401.9|44421.9|44401.9|44421.9|44401.9|1
1643764260000|2022-02-02 01:11:00|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|44418.7|44398.7|2
1643764280000|2022-02-02 01:11:20|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|44416.2|44396.2|0
1643764290000|2022-02-02 01:11:30|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|44411.2|44391.2|1
1643764300000|2022-02-02 01:11:40|||||||||4
1643764310000|2022-02-02 01:11:50|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|1
1643764320000|2022-02-02 01:12:00|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|44406.2|44386.2|0
1643764370000|2022-02-02 01:12:50|44405.5|44385.5|44401.2|44381.2|44405.5|44385.5|44401.2|44381.2|0
1643764380000|2022-02-02 01:13:00|44403|44383|44403|44383|44403|44383|44403|44383|1
1643764390000|2022-02-02 01:13:10|44401.2|44381.2|44398.7|44378.7|44401.2|44381.2|44398.7|44378.7|0
1643764410000|2022-02-02 01:13:30|||||||||2
1643764420000|2022-02-02 01:13:40|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|6
1643764430000|2022-02-02 01:13:50|44404.4|44384.4|44406.2|44386.2|44406.2|44386.2|44404.4|44384.4|0
1643764440000|2022-02-02 01:14:00|||||||||2
1643764460000|2022-02-02 01:14:20|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|0
1643764490000|2022-02-02 01:14:50|||||||||1
1643764500000|2022-02-02 01:15:00|44406.2|44386.2|44408|44388|44411.2|44391.2|44406.2|44386.2|5
1643764510000|2022-02-02 01:15:10|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|44403.7|44383.7|1
1643764520000|2022-02-02 01:15:20|44398.7|44378.7|44396.2|44376.2|44398.7|44378.7|44396.2|44376.2|3
1643764530000|2022-02-02 01:15:30|44393.7|44373.7|44396.2|44376.2|44396.2|44376.2|44393.7|44373.7|0
1643764550000|2022-02-02 01:15:50|||||||||1
1643764590000|2022-02-02 01:16:30|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|1
1643764600000|2022-02-02 01:16:40|||||||||1
1643764610000|2022-02-02 01:16:50|44391.2|44371.2|44388.7|44368.7|44391.2|44371.2|44388.7|44368.7|1
1643764620000|2022-02-02 01:17:00|44388|44368|44383.7|44363.7|44388|44368|44383.7|44363.7|0
1643764630000|2022-02-02 01:17:10|44383|44363|44381.2|44361.2|44383|44363|44381.2|44361.2|1
1643764640000|2022-02-02 01:17:20|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|4
1643764670000|2022-02-02 01:17:50|44373.7|44353.7|44376.2|44356.2|44376.2|44356.2|44373.7|44353.7|2
1643764680000|2022-02-02 01:18:00|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|0
1643764700000|2022-02-02 01:18:20|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|1
1643764740000|2022-02-02 01:19:00|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|2
1643764770000|2022-02-02 01:19:30|44384.8|44364.8|44384.2|44364.2|44384.8|44364.8|44384.2|44364.2|0
1643764780000|2022-02-02 01:19:40|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|0
1643764800000|2022-02-02 01:20:00|44383|44363|44382.3|44362.3|44387.3|44367.3|44382.3|44362.3|1
1643764830000|2022-02-02 01:20:30|44387.3|44367.3|44387.3|44367.3|44387.3|44367.3|44387.3|44367.3|0
1643764840000|2022-02-02 01:20:40|||||||||3
1643764860000|2022-02-02 01:21:00|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|3
1643764880000|2022-02-02 01:21:20|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|44397.3|44377.3|2
1643764910000|2022-02-02 01:21:50|44399.8|44379.8|44397.3|44377.3|44399.8|44379.8|44397.3|44377.3|0
1643764950000|2022-02-02 01:22:30|44396.7|44376.7|44394.8|44374.8|44396.7|44376.7|44394.8|44374.8|0
1643764970000|2022-02-02 01:22:50|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|44392.3|44372.3|1
1643764980000|2022-02-02 01:23:00|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|44389.8|44369.8|0
1643764990000|2022-02-02 01:23:10|||||||||4
1643765000000|2022-02-02 01:23:20|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|1
1643765030000|2022-02-02 01:23:50|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|44394.8|44374.8|1
1643765040000|2022-02-02 01:24:00|44394.2|44374.2|44392.3|44372.3|44394.2|44374.2|44392.3|44372.3|0
1643765050000|2022-02-02 01:24:10|44393|44373|44392.3|44372.3|44394.2|44374.2|44392.3|44372.3|2
1643765140000|2022-02-02 01:25:40|44387.3|44367.3|44385.5|44365.5|44387.3|44367.3|44385.5|44365.5|2
1643765150000|2022-02-02 01:25:50|44383|44363|44383|44363|44383|44363|44383|44363|0
1643765170000|2022-02-02 01:26:10|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|1
1643765180000|2022-02-02 01:26:20|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|1
1643765190000|2022-02-02 01:26:30|||||||||1
1643765210000|2022-02-02 01:26:50|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|0
1643765230000|2022-02-02 01:27:10|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|0
1643765240000|2022-02-02 01:27:20|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|44384.8|44364.8|2
1643765270000|2022-02-02 01:27:50|||||||||1
1643765280000|2022-02-02 01:28:00|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|44382.3|44362.3|1
1643765290000|2022-02-02 01:28:10|44377.3|44357.3|44377.3|44357.3|44377.3|44357.3|44377.3|44357.3|2
1643765300000|2022-02-02 01:28:20|44376.7|44356.7|44372.3|44352.3|44376.7|44356.7|44372.3|44352.3|0
1643765310000|2022-02-02 01:28:30|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|2
1643765360000|2022-02-02 01:29:20|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|44367.3|44347.3|1
1643765390000|2022-02-02 01:29:50|||||||||1
1643765400000|2022-02-02 01:30:00|44364.8|44344.8|44364.8|44344.8|44367.3|44347.3|44364.8|44344.8|3
1643765410000|2022-02-02 01:30:10|||||||||1
1643765420000|2022-02-02 01:30:20|44363|44343|44363|44343|44363|44343|44363|44343|0
1643765430000|2022-02-02 01:30:30|44360.5|44340.5|44363|44343|44363|44343|44360.5|44340.5|1
1643765440000|2022-02-02 01:30:40|44362.3|44342.3|44333.7|44313.7|44362.3|44342.3|44332.3|44312.3|15
1643765450000|2022-02-02 01:30:50|||||||||1
1643765460000|2022-02-02 01:31:00|44336.2|44316.2|44333.7|44313.7|44336.2|44316.2|44333.7|44313.7|1
1643765480000|2022-02-02 01:31:20|44334.4|44314.4|44333.7|44313.7|44338.7|44318.7|44333.7|44313.7|0
1643765500000|2022-02-02 01:31:40|44334.4|44314.4|44338|44318|44338.7|44318.7|44334.4|44314.4|4
1643765510000|2022-02-02 01:31:50|44336.2|44316.2|44336.2|44316.2|44336.2|44316.2|44336.2|44316.2|0
1643765530000|2022-02-02 01:32:10|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|2
1643765560000|2022-02-02 01:32:40|44341.2|44321.2|44343|44323|44343|44323|44341.2|44321.2|2
1643765570000|2022-02-02 01:32:50|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|44344.8|44324.8|1
1643765580000|2022-02-02 01:33:00|44343|44323|44344.8|44324.8|44344.8|44324.8|44343|44323|0
1643765590000|2022-02-02 01:33:10|44343|44323|44343|44323|44343|44323|44343|44323|0
1643765740000|2022-02-02 01:35:40|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|1
1643765760000|2022-02-02 01:36:00|44352.6|44332.6|44351.9|44331.9|44354.4|44334.4|44351.9|44331.9|0
1643765770000|2022-02-02 01:36:10|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|1
1643765790000|2022-02-02 01:36:30|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|1
1643765800000|2022-02-02 01:36:40|||||||||1
1643765810000|2022-02-02 01:36:50|44351.9|44331.9|44344.4|44324.4|44351.9|44331.9|44344.4|44324.4|7
1643765820000|2022-02-02 01:37:00|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|8
1643765830000|2022-02-02 01:37:10|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44336.9|44316.9|1
1643765850000|2022-02-02 01:37:30|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|44336.9|44316.9|0
1643765870000|2022-02-02 01:37:50|44336.2|44316.2|44333.7|44313.7|44336.2|44316.2|44333.7|44313.7|2
1643765890000|2022-02-02 01:38:10|||||||||2
1643765900000|2022-02-02 01:38:20|44333|44313|44330.5|44310.5|44333|44313|44330.5|44310.5|0
1643765920000|2022-02-02 01:38:40|44333.7|44313.7|44333|44313|44333.7|44313.7|44333|44313|2
1643765930000|2022-02-02 01:38:50|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|0
1643765950000|2022-02-02 01:39:10|44334.4|44314.4|44336.2|44316.2|44336.2|44316.2|44334.4|44314.4|1
1643765960000|2022-02-02 01:39:20|||||||||2
1643765990000|2022-02-02 01:39:50|||||||||1
1643766020000|2022-02-02 01:40:20|44338|44318|44338|44318|44338|44318|44338|44318|0
1643766030000|2022-02-02 01:40:30|44336.2|44316.2|44333.7|44313.7|44336.2|44316.2|44333.7|44313.7|3
1643766050000|2022-02-02 01:40:50|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|44331.2|44311.2|0
1643766060000|2022-02-02 01:41:00|44333.7|44313.7|44338|44318|44338|44318|44333.7|44313.7|6
1643766070000|2022-02-02 01:41:10|44338.7|44318.7|44340.5|44320.5|44340.5|44320.5|44338.7|44318.7|0
1643766080000|2022-02-02 01:41:20|44338|44318|44345.5|44325.5|44345.5|44325.5|44338|44318|5
1643766090000|2022-02-02 01:41:30|44346.2|44326.2|44344.4|44324.4|44346.2|44326.2|44344.4|44324.4|0
1643766100000|2022-02-02 01:41:40|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|1
1643766110000|2022-02-02 01:41:50|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|1
1643766130000|2022-02-02 01:42:10|44351.2|44331.2|44356.2|44336.2|44356.2|44336.2|44351.2|44331.2|4
1643766140000|2022-02-02 01:42:20|44360.5|44340.5|44361.2|44341.2|44361.2|44341.2|44360.5|44340.5|1
1643766160000|2022-02-02 01:42:40|44358.7|44338.7|44363.7|44343.7|44363.7|44343.7|44358.7|44338.7|1
1643766170000|2022-02-02 01:42:50|||||||||2
1643766180000|2022-02-02 01:43:00|44364.4|44344.4|44373.7|44353.7|44373.7|44353.7|44364.4|44344.4|2
1643766210000|2022-02-02 01:43:30|||||||||2
1643766220000|2022-02-02 01:43:40|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643766230000|2022-02-02 01:43:50|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|1
1643766240000|2022-02-02 01:44:00|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643766250000|2022-02-02 01:44:10|44374.4|44354.4|44373.7|44353.7|44376.2|44356.2|44373.7|44353.7|1
1643766260000|2022-02-02 01:44:20|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|0
1643766270000|2022-02-02 01:44:30|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|1
1643766280000|2022-02-02 01:44:40|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643766300000|2022-02-02 01:45:00|44373|44353|44373|44353|44373|44353|44373|44353|1
1643766310000|2022-02-02 01:45:10|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|2
1643766320000|2022-02-02 01:45:20|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1643766340000|2022-02-02 01:45:40|||||||||1
1643766370000|2022-02-02 01:46:10|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|0
1643766380000|2022-02-02 01:46:20|||||||||2
1643766390000|2022-02-02 01:46:30|44364.4|44344.4|44363.7|44343.7|44364.4|44344.4|44363.7|44343.7|3
1643766400000|2022-02-02 01:46:40|44363|44343|44363|44343|44363|44343|44363|44343|0
1643766440000|2022-02-02 01:47:20|||||||||1
1643766460000|2022-02-02 01:47:40|||||||||1
1643766470000|2022-02-02 01:47:50|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|2
1643766480000|2022-02-02 01:48:00|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|1
1643766510000|2022-02-02 01:48:30|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1643766520000|2022-02-02 01:48:40|44371.2|44351.2|44373.7|44353.7|44373.7|44353.7|44371.2|44351.2|3
1643766540000|2022-02-02 01:49:00|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|4
1643766580000|2022-02-02 01:49:40|||||||||2
1643766600000|2022-02-02 01:50:00|||||||||1
1643766610000|2022-02-02 01:50:10|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643766620000|2022-02-02 01:50:20|44371.9|44351.9|44371.9|44351.9|44371.9|44351.9|44371.9|44351.9|3
1643766690000|2022-02-02 01:51:30|44373.7|44353.7|44371.9|44351.9|44373.7|44353.7|44371.9|44351.9|2
1643766710000|2022-02-02 01:51:50|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|2
1643766720000|2022-02-02 01:52:00|44374.4|44354.4|44373.7|44353.7|44374.4|44354.4|44373.7|44353.7|0
1643766750000|2022-02-02 01:52:30|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643766760000|2022-02-02 01:52:40|||||||||7
1643766780000|2022-02-02 01:53:00|44378.7|44358.7|44379.4|44359.4|44386.2|44366.2|44378.7|44358.7|7
1643766790000|2022-02-02 01:53:10|44381.2|44361.2|44379.4|44359.4|44381.2|44361.2|44379.4|44359.4|0
1643766810000|2022-02-02 01:53:30|44381.2|44361.2|44378.7|44358.7|44381.9|44361.9|44378.7|44358.7|2
1643766820000|2022-02-02 01:53:40|44376.9|44356.9|44366.2|44346.2|44376.9|44356.9|44363.7|44343.7|7
1643766830000|2022-02-02 01:53:50|44363.7|44343.7|44358.7|44338.7|44363.7|44343.7|44358.7|44338.7|2
1643766860000|2022-02-02 01:54:20|44360.5|44340.5|44358.7|44338.7|44360.5|44340.5|44358.7|44338.7|0
1643766870000|2022-02-02 01:54:30|44360.5|44340.5|44361.2|44341.2|44361.2|44341.2|44360.5|44340.5|1
1643766900000|2022-02-02 01:55:00|||||||||2
1643766910000|2022-02-02 01:55:10|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|5
1643766930000|2022-02-02 01:55:30|44351.2|44331.2|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|3
1643766980000|2022-02-02 01:56:20|44354.4|44334.4|44356.2|44336.2|44356.2|44336.2|44354.4|44334.4|2
1643767020000|2022-02-02 01:57:00|||||||||3
1643767040000|2022-02-02 01:57:20|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|0
1643767050000|2022-02-02 01:57:30|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|0
1643767060000|2022-02-02 01:57:40|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|0
1643767070000|2022-02-02 01:57:50|44358|44338|44358|44338|44358|44338|44358|44338|1
1643767080000|2022-02-02 01:58:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|1
1643767090000|2022-02-02 01:58:10|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643767100000|2022-02-02 01:58:20|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|3
1643767120000|2022-02-02 01:58:40|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|3
1643767130000|2022-02-02 01:58:50|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|0
1643767150000|2022-02-02 01:59:10|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|2
1643767200000|2022-02-02 02:00:00|44361.2|44341.2|44358.7|44338.7|44361.2|44341.2|44358.7|44338.7|1
1643767220000|2022-02-02 02:00:20|44361.2|44341.2|44358.7|44338.7|44361.2|44341.2|44358.7|44338.7|1
1643767240000|2022-02-02 02:00:40|44360.5|44340.5|44356.2|44336.2|44360.5|44340.5|44356.2|44336.2|0
1643767250000|2022-02-02 02:00:50|44360.5|44340.5|44359.8|44339.8|44360.5|44340.5|44359.8|44339.8|2
1643767260000|2022-02-02 02:01:00|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|3
1643767290000|2022-02-02 02:01:30|||||||||1
1643767310000|2022-02-02 02:01:50|||||||||2
1643767320000|2022-02-02 02:02:00|||||||||2
1643767330000|2022-02-02 02:02:10|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|2
1643767340000|2022-02-02 02:02:20|||||||||1
1643767350000|2022-02-02 02:02:30|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|3
1643767380000|2022-02-02 02:03:00|44355.5|44335.5|44358|44338|44358|44338|44355.5|44335.5|6
1643767390000|2022-02-02 02:03:10|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44353.7|44333.7|0
1643767400000|2022-02-02 02:03:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643767490000|2022-02-02 02:04:50|44351.2|44331.2|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|1
1643767500000|2022-02-02 02:05:00|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|3
1643767520000|2022-02-02 02:05:20|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|0
1643767530000|2022-02-02 02:05:30|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|2
1643767540000|2022-02-02 02:05:40|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|0
1643767550000|2022-02-02 02:05:50|44348.7|44328.7|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|2
1643767560000|2022-02-02 02:06:00|44350.5|44330.5|44346.2|44326.2|44350.5|44330.5|44346.2|44326.2|2
1643767570000|2022-02-02 02:06:10|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|44344.4|44324.4|0
1643767580000|2022-02-02 02:06:20|44346.2|44326.2|44344.4|44324.4|44346.2|44326.2|44344.4|44324.4|3
1643767590000|2022-02-02 02:06:30|||||||||1
1643767610000|2022-02-02 02:06:50|44348.7|44328.7|44343.7|44323.7|44348.7|44328.7|44343.7|44323.7|1
1643767630000|2022-02-02 02:07:10|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|0
1643767640000|2022-02-02 02:07:20|44343.7|44323.7|44343.7|44323.7|44345.5|44325.5|44343.7|44323.7|0
1643767650000|2022-02-02 02:07:30|44345.5|44325.5|44348.7|44328.7|44348.7|44328.7|44345.5|44325.5|5
1643767670000|2022-02-02 02:07:50|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|0
1643767680000|2022-02-02 02:08:00|44351.9|44331.9|44353.7|44333.7|44353.7|44333.7|44351.9|44331.9|0
1643767710000|2022-02-02 02:08:30|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|2
1643767730000|2022-02-02 02:08:50|||||||||2
1643767760000|2022-02-02 02:09:20|44360.5|44340.5|44356.2|44336.2|44360.5|44340.5|44356.2|44336.2|2
1643767770000|2022-02-02 02:09:30|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|5
1643767780000|2022-02-02 02:09:40|44358|44338|44362.6|44342.6|44362.6|44342.6|44356.2|44336.2|13
1643767790000|2022-02-02 02:09:50|44364.4|44344.4|44363.7|44343.7|44364.4|44344.4|44361.2|44341.2|2
1643767800000|2022-02-02 02:10:00|44364.4|44344.4|44368|44348|44368|44348|44364.4|44344.4|2
1643767810000|2022-02-02 02:10:10|44366.2|44346.2|44363.7|44343.7|44368.7|44348.7|44363.7|44343.7|2
1643767830000|2022-02-02 02:10:30|44363|44343|44361.2|44341.2|44363.7|44343.7|44361.2|44341.2|6
1643767840000|2022-02-02 02:10:40|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|5
1643767850000|2022-02-02 02:10:50|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|7
1643767870000|2022-02-02 02:11:10|44363|44343|44363|44343|44363|44343|44363|44343|2
1643767880000|2022-02-02 02:11:20|||||||||1
1643767890000|2022-02-02 02:11:30|44367.3|44347.3|44368.7|44348.7|44368.7|44348.7|44367.3|44347.3|0
1643767910000|2022-02-02 02:11:50|||||||||1
1643767920000|2022-02-02 02:12:00|44371.2|44351.2|44373.7|44353.7|44373.7|44353.7|44371.2|44351.2|0
1643767930000|2022-02-02 02:12:10|44374.4|44354.4|44378.7|44358.7|44378.7|44358.7|44374.4|44354.4|1
1643767940000|2022-02-02 02:12:20|44379.4|44359.4|44383.7|44363.7|44383.7|44363.7|44379.4|44359.4|2
1643767950000|2022-02-02 02:12:30|44384.4|44364.4|44393.7|44373.7|44393.7|44373.7|44384.4|44364.4|7
1643767960000|2022-02-02 02:12:40|44394.4|44374.4|44398.7|44378.7|44398.7|44378.7|44394.4|44374.4|3
1643767980000|2022-02-02 02:13:00|44388|44368|44388|44368|44388|44368|44388|44368|2
1643767990000|2022-02-02 02:13:10|44388.7|44368.7|44383.7|44363.7|44388.7|44368.7|44383.7|44363.7|4
1643768010000|2022-02-02 02:13:30|44383|44363|44375.5|44355.5|44383|44363|44375.5|44355.5|5
1643768020000|2022-02-02 02:13:40|44374.8|44354.8|44371.2|44351.2|44374.8|44354.8|44371.2|44351.2|1
1643768080000|2022-02-02 02:14:40|44370.5|44350.5|44368.7|44348.7|44370.5|44350.5|44368.7|44348.7|1
1643768090000|2022-02-02 02:14:50|44363.7|44343.7|44361.2|44341.2|44363.7|44343.7|44361.2|44341.2|11
1643768100000|2022-02-02 02:15:00|44360.5|44340.5|44363.7|44343.7|44363.7|44343.7|44356.2|44336.2|3
1643768110000|2022-02-02 02:15:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1643768130000|2022-02-02 02:15:30|44371.9|44351.9|44369.4|44349.4|44371.9|44351.9|44369.4|44349.4|5
1643768140000|2022-02-02 02:15:40|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1643768150000|2022-02-02 02:15:50|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1643768180000|2022-02-02 02:16:20|||||||||2
1643768190000|2022-02-02 02:16:30|44371.2|44351.2|44373.7|44353.7|44373.7|44353.7|44371.2|44351.2|0
1643768200000|2022-02-02 02:16:40|44373|44353|44371.2|44351.2|44373.7|44353.7|44371.2|44351.2|0
1643768210000|2022-02-02 02:16:50|44373.7|44353.7|44373.7|44353.7|44375.5|44355.5|44371.9|44351.9|0
1643768220000|2022-02-02 02:17:00|44373|44353|44371.2|44351.2|44373|44353|44371.2|44351.2|2
1643768230000|2022-02-02 02:17:10|44368.7|44348.7|44363.7|44343.7|44368.7|44348.7|44363.7|44343.7|0
1643768250000|2022-02-02 02:17:30|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|1
1643768270000|2022-02-02 02:17:50|44370.5|44350.5|44370.5|44350.5|44373|44353|44370.5|44350.5|4
1643768280000|2022-02-02 02:18:00|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|0
1643768290000|2022-02-02 02:18:10|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|0
1643768300000|2022-02-02 02:18:20|44365.1|44345.1|44364.4|44344.4|44365.1|44345.1|44364.4|44344.4|0
1643768310000|2022-02-02 02:18:30|44365.5|44345.5|44361.9|44341.9|44365.5|44345.5|44361.2|44341.2|3
1643768320000|2022-02-02 02:18:40|44361.2|44341.2|44361.2|44341.2|44361.9|44341.9|44361.2|44341.2|0
1643768340000|2022-02-02 02:19:00|44361.9|44341.9|44361.2|44341.2|44363.7|44343.7|44361.2|44341.2|0
1643768350000|2022-02-02 02:19:10|44361.9|44341.9|44366.2|44346.2|44366.2|44346.2|44361.9|44341.9|0
1643768380000|2022-02-02 02:19:40|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|1
1643768390000|2022-02-02 02:19:50|44364.4|44344.4|44363.7|44343.7|44366.2|44346.2|44363.7|44343.7|0
1643768410000|2022-02-02 02:20:10|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643768420000|2022-02-02 02:20:20|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|7
1643768430000|2022-02-02 02:20:30|44353|44333|44343.7|44323.7|44353|44333|44343.7|44323.7|2
1643768440000|2022-02-02 02:20:40|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|44341.9|44321.9|0
1643768450000|2022-02-02 02:20:50|44343.7|44323.7|44346.9|44326.9|44346.9|44326.9|44341.9|44321.9|0
1643768470000|2022-02-02 02:21:10|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|0
1643768480000|2022-02-02 02:21:20|44345.5|44325.5|44348.7|44328.7|44348.7|44328.7|44345.5|44325.5|2
1643768490000|2022-02-02 02:21:30|44346.2|44326.2|44343.7|44323.7|44346.2|44326.2|44343.7|44323.7|1
1643768510000|2022-02-02 02:21:50|44341.9|44321.9|44343.7|44323.7|44343.7|44323.7|44341.9|44321.9|1
1643768520000|2022-02-02 02:22:00|44345.5|44325.5|44348.7|44328.7|44348.7|44328.7|44345.5|44325.5|0
1643768530000|2022-02-02 02:22:10|||||||||1
1643768550000|2022-02-02 02:22:30|||||||||2
1643768560000|2022-02-02 02:22:40|44346.2|44326.2|44343.7|44323.7|44346.2|44326.2|44343.7|44323.7|1
1643768620000|2022-02-02 02:23:40|44341.9|44321.9|44338.7|44318.7|44341.9|44321.9|44338.7|44318.7|1
1643768630000|2022-02-02 02:23:50|44336.2|44316.2|44336.2|44316.2|44338|44318|44336.2|44316.2|0
1643768640000|2022-02-02 02:24:00|44338|44318|44336.2|44316.2|44338.7|44318.7|44336.2|44316.2|0
1643768650000|2022-02-02 02:24:10|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|1
1643768660000|2022-02-02 02:24:20|44334.4|44314.4|44336.2|44316.2|44338.7|44318.7|44334.4|44314.4|0
1643768670000|2022-02-02 02:24:30|44335.5|44315.5|44333.7|44313.7|44335.5|44315.5|44333.7|44313.7|0
1643768700000|2022-02-02 02:25:00|44334.4|44314.4|44336.2|44316.2|44336.2|44316.2|44334.4|44314.4|0
1643768710000|2022-02-02 02:25:10|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44336.2|44316.2|0
1643768730000|2022-02-02 02:25:30|44343|44323|44343|44323|44343|44323|44343|44323|4
1643768770000|2022-02-02 02:26:10|44344.8|44324.8|44343|44323|44344.8|44324.8|44343|44323|0
1643768810000|2022-02-02 02:26:50|44344.8|44324.8|44348.7|44328.7|44348.7|44328.7|44344.8|44324.8|0
1643768820000|2022-02-02 02:27:00|44349.4|44329.4|44351.2|44331.2|44351.2|44331.2|44349.4|44329.4|0
1643768840000|2022-02-02 02:27:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643768850000|2022-02-02 02:27:30|||||||||1
1643768860000|2022-02-02 02:27:40|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|0
1643768920000|2022-02-02 02:28:40|44358|44338|44358|44338|44358|44338|44358|44338|2
1643768990000|2022-02-02 02:29:50|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|3
1643769000000|2022-02-02 02:30:00|44365.5|44345.5|44373.7|44353.7|44373.7|44353.7|44365.5|44345.5|6
1643769010000|2022-02-02 02:30:10|44371.2|44351.2|44368.7|44348.7|44371.2|44351.2|44368.7|44348.7|0
1643769050000|2022-02-02 02:30:50|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|1
1643769070000|2022-02-02 02:31:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1643769130000|2022-02-02 02:32:10|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|3
1643769140000|2022-02-02 02:32:20|44371.9|44351.9|44373.7|44353.7|44373.7|44353.7|44371.9|44351.9|1
1643769150000|2022-02-02 02:32:30|||||||||1
1643769160000|2022-02-02 02:32:40|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643769170000|2022-02-02 02:32:50|44378|44358|44381.9|44361.9|44381.9|44361.9|44378|44358|2
1643769180000|2022-02-02 02:33:00|44381.2|44361.2|44381.2|44361.2|44381.9|44361.9|44381.2|44361.2|2
1643769270000|2022-02-02 02:34:30|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|0
1643769290000|2022-02-02 02:34:50|44375.5|44355.5|44373.7|44353.7|44375.5|44355.5|44373.7|44353.7|4
1643769310000|2022-02-02 02:35:10|44363.7|44343.7|44361.2|44341.2|44363.7|44343.7|44361.2|44341.2|2
1643769320000|2022-02-02 02:35:20|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|1
1643769410000|2022-02-02 02:36:50|||||||||1
1643769430000|2022-02-02 02:37:10|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|3
1643769440000|2022-02-02 02:37:20|||||||||4
1643769450000|2022-02-02 02:37:30|||||||||3
1643769460000|2022-02-02 02:37:40|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|2
1643769600000|2022-02-02 02:40:00|44365.1|44345.1|44363.7|44343.7|44368.7|44348.7|44363.7|44343.7|3
1643769610000|2022-02-02 02:40:10|||||||||2
1643769630000|2022-02-02 02:40:30|44364.4|44344.4|44368.7|44348.7|44368.7|44348.7|44364.4|44344.4|0
1643769650000|2022-02-02 02:40:50|44369.4|44349.4|44371.9|44351.9|44371.9|44351.9|44369.4|44349.4|1
1643769670000|2022-02-02 02:41:10|44371.2|44351.2|44369.4|44349.4|44371.2|44351.2|44369.4|44349.4|1
1643769690000|2022-02-02 02:41:30|44368.7|44348.7|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|1
1643769700000|2022-02-02 02:41:40|44363|44343|44361.2|44341.2|44363|44343|44361.2|44341.2|0
1643769720000|2022-02-02 02:42:00|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|0
1643769740000|2022-02-02 02:42:20|||||||||1
1643769750000|2022-02-02 02:42:30|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|2
1643769780000|2022-02-02 02:43:00|44361.2|44341.2|44363.7|44343.7|44363.7|44343.7|44361.2|44341.2|0
1643769790000|2022-02-02 02:43:10|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|2
1643769800000|2022-02-02 02:43:20|44368|44348|44366.2|44346.2|44368|44348|44366.2|44346.2|0
1643769810000|2022-02-02 02:43:30|44365.5|44345.5|44363|44343|44365.5|44345.5|44363|44343|1
1643769820000|2022-02-02 02:43:40|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|2
1643769870000|2022-02-02 02:44:30|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1643769890000|2022-02-02 02:44:50|44364.4|44344.4|44368.7|44348.7|44368.7|44348.7|44364.4|44344.4|1
1643769900000|2022-02-02 02:45:00|44368|44348|44366.9|44346.9|44368.7|44348.7|44366.2|44346.2|2
1643769910000|2022-02-02 02:45:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1643769940000|2022-02-02 02:45:40|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|0
1643770020000|2022-02-02 02:47:00|||||||||3
1643770030000|2022-02-02 02:47:10|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|1
1643770050000|2022-02-02 02:47:30|44364.4|44344.4|44366.2|44346.2|44366.2|44346.2|44364.4|44344.4|0
1643770090000|2022-02-02 02:48:10|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1643770100000|2022-02-02 02:48:20|44368|44348|44366.2|44346.2|44368|44348|44366.2|44346.2|0
1643770110000|2022-02-02 02:48:30|44364.4|44344.4|44363.7|44343.7|44364.4|44344.4|44363.7|44343.7|4
1643770130000|2022-02-02 02:48:50|44361.2|44341.2|44359.4|44339.4|44361.2|44341.2|44359.4|44339.4|5
1643770210000|2022-02-02 02:50:10|44361.2|44341.2|44359.4|44339.4|44361.2|44341.2|44359.4|44339.4|0
1643770220000|2022-02-02 02:50:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643770320000|2022-02-02 02:52:00|44363|44343|44363.7|44343.7|44363.7|44343.7|44363|44343|2
1643770340000|2022-02-02 02:52:20|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|1
1643770350000|2022-02-02 02:52:30|||||||||2
1643770370000|2022-02-02 02:52:50|44368|44348|44366.2|44346.2|44368|44348|44366.2|44346.2|0
1643770400000|2022-02-02 02:53:20|||||||||1
1643770420000|2022-02-02 02:53:40|44365.5|44345.5|44363.7|44343.7|44365.5|44345.5|44363.7|44343.7|0
1643770440000|2022-02-02 02:54:00|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|44361.9|44341.9|0
1643770460000|2022-02-02 02:54:20|44363.7|44343.7|44361.9|44341.9|44363.7|44343.7|44361.9|44341.9|0
1643770490000|2022-02-02 02:54:50|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|1
1643770520000|2022-02-02 02:55:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643770530000|2022-02-02 02:55:30|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|0
1643770550000|2022-02-02 02:55:50|44361.2|44341.2|44359.4|44339.4|44361.2|44341.2|44359.4|44339.4|0
1643770570000|2022-02-02 02:56:10|44361.2|44341.2|44359.4|44339.4|44361.2|44341.2|44359.4|44339.4|0
1643770580000|2022-02-02 02:56:20|44361.2|44341.2|44359.4|44339.4|44361.2|44341.2|44359.4|44339.4|0
1643770590000|2022-02-02 02:56:30|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|1
1643770600000|2022-02-02 02:56:40|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|44359.4|44339.4|0
1643770610000|2022-02-02 02:56:50|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|2
1643770620000|2022-02-02 02:57:00|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|1
1643770630000|2022-02-02 02:57:10|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1643770660000|2022-02-02 02:57:40|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|0
1643770670000|2022-02-02 02:57:50|44360.5|44340.5|44358.7|44338.7|44360.5|44340.5|44358.7|44338.7|0
1643770680000|2022-02-02 02:58:00|44356.9|44336.9|44355.5|44335.5|44356.9|44336.9|44355.5|44335.5|2
1643770710000|2022-02-02 02:58:30|||||||||5
1643770720000|2022-02-02 02:58:40|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643770770000|2022-02-02 02:59:30|44359.8|44339.8|44360.5|44340.5|44360.5|44340.5|44359.8|44339.8|1
1643770790000|2022-02-02 02:59:50|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643770810000|2022-02-02 03:00:10|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|2
1643770820000|2022-02-02 03:00:20|44353.7|44333.7|44353|44333|44353.7|44333.7|44353|44333|2
1643770830000|2022-02-02 03:00:30|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|1
1643770840000|2022-02-02 03:00:40|44351.2|44331.2|44348.7|44328.7|44351.2|44331.2|44348.7|44328.7|0
1643770850000|2022-02-02 03:00:50|44349.4|44329.4|44348.7|44328.7|44349.4|44329.4|44348.7|44328.7|0
1643770870000|2022-02-02 03:01:10|44348|44328|44346.2|44326.2|44348|44328|44346.2|44326.2|0
1643770890000|2022-02-02 03:01:30|44346.9|44326.9|44351.2|44331.2|44351.2|44331.2|44346.9|44326.9|1
1643770900000|2022-02-02 03:01:40|44349.4|44329.4|44348.7|44328.7|44349.4|44329.4|44348.7|44328.7|4
1643770910000|2022-02-02 03:01:50|44351.2|44331.2|44346.2|44326.2|44351.2|44331.2|44346.2|44326.2|1
1643770920000|2022-02-02 03:02:00|44346.9|44326.9|44350.5|44330.5|44351.2|44331.2|44346.9|44326.9|1
1643770930000|2022-02-02 03:02:10|44346.2|44326.2|44348.7|44328.7|44348.7|44328.7|44346.2|44326.2|5
1643770950000|2022-02-02 03:02:30|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|0
1643770970000|2022-02-02 03:02:50|||||||||1
1643770980000|2022-02-02 03:03:00|||||||||1
1643770990000|2022-02-02 03:03:10|44345.5|44325.5|44343|44323|44345.5|44325.5|44343|44323|1
1643771010000|2022-02-02 03:03:30|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|2
1643771060000|2022-02-02 03:04:20|44349.4|44329.4|44346.9|44326.9|44349.4|44329.4|44346.9|44326.9|0
1643771090000|2022-02-02 03:04:50|44346.2|44326.2|44343.7|44323.7|44346.2|44326.2|44343.7|44323.7|2
1643771110000|2022-02-02 03:05:10|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|0
1643771140000|2022-02-02 03:05:40|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|4
1643771160000|2022-02-02 03:06:00|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44339.4|44319.4|1
1643771180000|2022-02-02 03:06:20|||||||||1
1643771220000|2022-02-02 03:07:00|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|1
1643771250000|2022-02-02 03:07:30|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|1
1643771300000|2022-02-02 03:08:20|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|44349.4|44329.4|4
1643771310000|2022-02-02 03:08:30|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|2
1643771360000|2022-02-02 03:09:20|44350.5|44330.5|44348|44328|44350.5|44330.5|44348|44328|0
1643771380000|2022-02-02 03:09:40|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|44347.3|44327.3|0
1643771400000|2022-02-02 03:10:00|44348|44328|44348|44328|44348|44328|44348|44328|0
1643771470000|2022-02-02 03:11:10|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|2
1643771550000|2022-02-02 03:12:30|||||||||1
1643771560000|2022-02-02 03:12:40|44341.9|44321.9|44345.5|44325.5|44345.5|44325.5|44341.9|44321.9|4
1643771570000|2022-02-02 03:12:50|||||||||1
1643771610000|2022-02-02 03:13:30|44346.2|44326.2|44351.9|44331.9|44351.9|44331.9|44346.2|44326.2|0
1643771620000|2022-02-02 03:13:40|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643771630000|2022-02-02 03:13:50|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|3
1643771640000|2022-02-02 03:14:00|||||||||2
1643771650000|2022-02-02 03:14:10|44358|44338|44358|44338|44358|44338|44358|44338|0
1643771660000|2022-02-02 03:14:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|6
1643771680000|2022-02-02 03:14:40|44358.7|44338.7|44360.5|44340.5|44360.5|44340.5|44358.7|44338.7|0
1643771690000|2022-02-02 03:14:50|44358.7|44338.7|44360.5|44340.5|44360.5|44340.5|44358.7|44338.7|0
1643771700000|2022-02-02 03:15:00|44358.7|44338.7|44360.5|44340.5|44360.5|44340.5|44358.7|44338.7|0
1643771710000|2022-02-02 03:15:10|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|1
1643771750000|2022-02-02 03:15:50|44355.5|44335.5|44355.5|44335.5|44356.2|44336.2|44355.5|44335.5|2
1643771760000|2022-02-02 03:16:00|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643771770000|2022-02-02 03:16:10|44353|44333|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|0
1643771800000|2022-02-02 03:16:40|44354.4|44334.4|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|1
1643771820000|2022-02-02 03:17:00|44356.2|44336.2|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|1
1643771860000|2022-02-02 03:17:40|44354.4|44334.4|44353.7|44333.7|44354.4|44334.4|44353.7|44333.7|1
1643771890000|2022-02-02 03:18:10|44353|44333|44351.2|44331.2|44353|44333|44351.2|44331.2|0
1643771900000|2022-02-02 03:18:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643771910000|2022-02-02 03:18:30|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|2
1643771920000|2022-02-02 03:18:40|44354.8|44334.8|44355.5|44335.5|44355.5|44335.5|44353|44333|1
1643771950000|2022-02-02 03:19:10|44353|44333|44353|44333|44353|44333|44353|44333|0
1643772020000|2022-02-02 03:20:20|44353.7|44333.7|44353|44333|44353.7|44333.7|44353|44333|0
1643772030000|2022-02-02 03:20:30|44351.2|44331.2|44350.5|44330.5|44351.2|44331.2|44348.7|44328.7|2
1643772040000|2022-02-02 03:20:40|44348.7|44328.7|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|3
1643772130000|2022-02-02 03:22:10|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|0
1643772150000|2022-02-02 03:22:30|44351.2|44331.2|44360.5|44340.5|44360.5|44340.5|44351.2|44331.2|14
1643772160000|2022-02-02 03:22:40|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643772180000|2022-02-02 03:23:00|||||||||1
1643772190000|2022-02-02 03:23:10|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|1
1643772200000|2022-02-02 03:23:20|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|0
1643772210000|2022-02-02 03:23:30|44358|44338|44358|44338|44358|44338|44358|44338|0
1643772220000|2022-02-02 03:23:40|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643772230000|2022-02-02 03:23:50|44358.7|44338.7|44360.5|44340.5|44360.5|44340.5|44358.7|44338.7|0
1643772250000|2022-02-02 03:24:10|||||||||2
1643772290000|2022-02-02 03:24:50|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|0
1643772300000|2022-02-02 03:25:00|44364.8|44344.8|44365.5|44345.5|44365.5|44345.5|44364.8|44344.8|1
1643772330000|2022-02-02 03:25:30|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|44369.8|44349.8|2
1643772350000|2022-02-02 03:25:50|44369.1|44349.1|44369.8|44349.8|44372.3|44352.3|44369.1|44349.1|2
1643772360000|2022-02-02 03:26:00|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|2
1643772380000|2022-02-02 03:26:20|||||||||4
1643772390000|2022-02-02 03:26:30|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44369.4|44349.4|9
1643772410000|2022-02-02 03:26:50|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|44366.9|44346.9|0
1643772480000|2022-02-02 03:28:00|44365.5|44345.5|44363.7|44343.7|44365.5|44345.5|44363.7|44343.7|1
1643772560000|2022-02-02 03:29:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|2
1643772570000|2022-02-02 03:29:30|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|0
1643772600000|2022-02-02 03:30:00|44356.9|44336.9|44356.2|44336.2|44356.9|44336.9|44356.2|44336.2|1
1643772610000|2022-02-02 03:30:10|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|1
1643772670000|2022-02-02 03:31:10|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|2
1643772680000|2022-02-02 03:31:20|44355.5|44335.5|44353.7|44333.7|44355.5|44335.5|44353.7|44333.7|0
1643772690000|2022-02-02 03:31:30|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643772710000|2022-02-02 03:31:50|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643772740000|2022-02-02 03:32:20|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643772770000|2022-02-02 03:32:50|||||||||1
1643772790000|2022-02-02 03:33:10|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|0
1643772800000|2022-02-02 03:33:20|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|1
1643772810000|2022-02-02 03:33:30|44354.4|44334.4|44356.2|44336.2|44356.2|44336.2|44354.4|44334.4|0
1643772820000|2022-02-02 03:33:40|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643772840000|2022-02-02 03:34:00|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643772850000|2022-02-02 03:34:10|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643772880000|2022-02-02 03:34:40|44354.4|44334.4|44353.7|44333.7|44355.5|44335.5|44353.7|44333.7|0
1643772900000|2022-02-02 03:35:00|||||||||5
1643772930000|2022-02-02 03:35:30|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|0
1643772940000|2022-02-02 03:35:40|44353.7|44333.7|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|1
1643772960000|2022-02-02 03:36:00|44351.2|44331.2|44351.2|44331.2|44353|44333|44351.2|44331.2|0
1643772970000|2022-02-02 03:36:10|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|0
1643772980000|2022-02-02 03:36:20|44354.4|44334.4|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|0
1643773000000|2022-02-02 03:36:40|||||||||1
1643773010000|2022-02-02 03:36:50|||||||||1
1643773020000|2022-02-02 03:37:00|44353|44333|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|0
1643773030000|2022-02-02 03:37:10|44351.2|44331.2|44348.7|44328.7|44351.2|44331.2|44348.7|44328.7|0
1643773040000|2022-02-02 03:37:20|||||||||1
1643773050000|2022-02-02 03:37:30|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|0
1643773090000|2022-02-02 03:38:10|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|44348.7|44328.7|0
1643773110000|2022-02-02 03:38:30|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44348.7|44328.7|0
1643773120000|2022-02-02 03:38:40|44353|44333|44353|44333|44353|44333|44353|44333|3
1643773130000|2022-02-02 03:38:50|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|1
1643773140000|2022-02-02 03:39:00|44357.3|44337.3|44355.5|44335.5|44357.3|44337.3|44355.5|44335.5|0
1643773150000|2022-02-02 03:39:10|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|44357.3|44337.3|0
1643773160000|2022-02-02 03:39:20|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|0
1643773200000|2022-02-02 03:40:00|||||||||6
1643773210000|2022-02-02 03:40:10|||||||||1
1643773220000|2022-02-02 03:40:20|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|0
1643773250000|2022-02-02 03:40:50|44358|44338|44358|44338|44358|44338|44358|44338|1
1643773300000|2022-02-02 03:41:40|||||||||1
1643773340000|2022-02-02 03:42:20|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|44359.8|44339.8|0
1643773350000|2022-02-02 03:42:30|44358|44338|44358.7|44338.7|44358.7|44338.7|44356.2|44336.2|0
1643773360000|2022-02-02 03:42:40|44359.4|44339.4|44361.2|44341.2|44361.2|44341.2|44359.4|44339.4|0
1643773400000|2022-02-02 03:43:20|||||||||1
1643773450000|2022-02-02 03:44:10|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1643773480000|2022-02-02 03:44:40|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|0
1643773500000|2022-02-02 03:45:00|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|0
1643773510000|2022-02-02 03:45:10|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1643773530000|2022-02-02 03:45:30|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|44366.2|44346.2|0
1643773550000|2022-02-02 03:45:50|||||||||2
1643773570000|2022-02-02 03:46:10|||||||||2
1643773580000|2022-02-02 03:46:20|44366.9|44346.9|44367.6|44347.6|44367.6|44347.6|44366.9|44346.9|0
1643773590000|2022-02-02 03:46:30|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1643773600000|2022-02-02 03:46:40|||||||||1
1643773610000|2022-02-02 03:46:50|||||||||1
1643773620000|2022-02-02 03:47:00|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|1
1643773630000|2022-02-02 03:47:10|44371.9|44351.9|44373.7|44353.7|44373.7|44353.7|44371.9|44351.9|0
1643773640000|2022-02-02 03:47:20|44373|44353|44366.9|44346.9|44373|44353|44366.9|44346.9|0
1643773650000|2022-02-02 03:47:30|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|0
1643773660000|2022-02-02 03:47:40|44371.2|44351.2|44368.7|44348.7|44371.2|44351.2|44368.7|44348.7|1
1643773670000|2022-02-02 03:47:50|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|1
1643773730000|2022-02-02 03:48:50|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|0
1643773740000|2022-02-02 03:49:00|44371.2|44351.2|44368.7|44348.7|44371.2|44351.2|44368.7|44348.7|0
1643773750000|2022-02-02 03:49:10|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44351.2|44331.2|7
1643773790000|2022-02-02 03:49:50|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|1
1643773800000|2022-02-02 03:50:00|44358.7|44338.7|44356.9|44336.9|44358.7|44338.7|44356.9|44336.9|3
1643773810000|2022-02-02 03:50:10|44358.7|44338.7|44361.9|44341.9|44361.9|44341.9|44358.7|44338.7|0
1643773930000|2022-02-02 03:52:10|44361.2|44341.2|44363.7|44343.7|44363.7|44343.7|44361.2|44341.2|0
1643773980000|2022-02-02 03:53:00|44361.2|44341.2|44358.7|44338.7|44361.2|44341.2|44358.7|44338.7|0
1643773990000|2022-02-02 03:53:10|44359.4|44339.4|44358.7|44338.7|44363.7|44343.7|44358.7|44338.7|2
1643774050000|2022-02-02 03:54:10|44359.4|44339.4|44361.2|44341.2|44361.2|44341.2|44359.4|44339.4|0
1643774070000|2022-02-02 03:54:30|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|1
1643774150000|2022-02-02 03:55:50|||||||||2
1643774190000|2022-02-02 03:56:30|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|0
1643774200000|2022-02-02 03:56:40|44358.7|44338.7|44356.2|44336.2|44358.7|44338.7|44356.2|44336.2|0
1643774210000|2022-02-02 03:56:50|44355.5|44335.5|44353|44333|44355.5|44335.5|44353|44333|1
1643774220000|2022-02-02 03:57:00|44353.7|44333.7|44355.5|44335.5|44355.5|44335.5|44353.7|44333.7|1
1643774230000|2022-02-02 03:57:10|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|3
1643774370000|2022-02-02 03:59:30|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|2
1643774410000|2022-02-02 04:00:10|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|44356.2|44336.2|1
1643774430000|2022-02-02 04:00:30|44358|44338|44361.2|44341.2|44361.2|44341.2|44358|44338|3
1643774440000|2022-02-02 04:00:40|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1643774460000|2022-02-02 04:01:00|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|3
1643774470000|2022-02-02 04:01:10|44358.7|44338.7|44362.3|44342.3|44363.7|44343.7|44358.7|44338.7|2
1643774490000|2022-02-02 04:01:30|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|0
1643774510000|2022-02-02 04:01:50|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|44363.7|44343.7|0
1643774540000|2022-02-02 04:02:20|44360.5|44340.5|44358.7|44338.7|44360.5|44340.5|44358.7|44338.7|1
1643774550000|2022-02-02 04:02:30|44363|44343|44363|44343|44363|44343|44363|44343|0
1643774590000|2022-02-02 04:03:10|||||||||1
1643774610000|2022-02-02 04:03:30|44364.8|44344.8|44366.9|44346.9|44366.9|44346.9|44364.8|44344.8|2
1643774640000|2022-02-02 04:04:00|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1643774680000|2022-02-02 04:04:40|44376.2|44356.2|44373.7|44353.7|44376.2|44356.2|44373.7|44353.7|1
1643774700000|2022-02-02 04:05:00|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|0
1643774710000|2022-02-02 04:05:10|44378.7|44358.7|44379.4|44359.4|44379.4|44359.4|44378.7|44358.7|4
1643774770000|2022-02-02 04:06:10|44380.1|44360.1|44381.9|44361.9|44381.9|44361.9|44380.1|44360.1|0
1643774780000|2022-02-02 04:06:20|||||||||1
1643774810000|2022-02-02 04:06:50|||||||||4
1643774820000|2022-02-02 04:07:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|5
1643774830000|2022-02-02 04:07:10|||||||||1
1643774840000|2022-02-02 04:07:20|44376.2|44356.2|44376.9|44356.9|44376.9|44356.9|44376.2|44356.2|3
1643774850000|2022-02-02 04:07:30|44378.7|44358.7|44373.7|44353.7|44378.7|44358.7|44373.7|44353.7|1
1643774860000|2022-02-02 04:07:40|44374.4|44354.4|44376.2|44356.2|44378|44358|44374.4|44354.4|1
1643774870000|2022-02-02 04:07:50|44374.4|44354.4|44378.7|44358.7|44378.7|44358.7|44373.7|44353.7|0
1643774920000|2022-02-02 04:08:40|44378|44358|44376.2|44356.2|44378|44358|44376.2|44356.2|0
1643774930000|2022-02-02 04:08:50|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1643774990000|2022-02-02 04:09:50|||||||||1
1643775010000|2022-02-02 04:10:10|44379.4|44359.4|44381.2|44361.2|44381.2|44361.2|44379.4|44359.4|2
1643775030000|2022-02-02 04:10:30|44381.9|44361.9|44383|44363|44383|44363|44381.9|44361.9|1
1643775040000|2022-02-02 04:10:40|44381.9|44361.9|44381.2|44361.2|44383.7|44363.7|44381.2|44361.2|0
1643775050000|2022-02-02 04:10:50|44383.7|44363.7|44381.2|44361.2|44383.7|44363.7|44381.2|44361.2|0
1643775070000|2022-02-02 04:11:10|44381.9|44361.9|44383.7|44363.7|44383.7|44363.7|44381.2|44361.2|0
1643775150000|2022-02-02 04:12:30|44391.2|44371.2|44386.2|44366.2|44391.2|44371.2|44386.2|44366.2|9
1643775190000|2022-02-02 04:13:10|44384.4|44364.4|44384.4|44364.4|44384.4|44364.4|44382.6|44362.6|1
1643775200000|2022-02-02 04:13:20|44386.2|44366.2|44385.5|44365.5|44386.2|44366.2|44385.5|44365.5|3
1643775210000|2022-02-02 04:13:30|44383.7|44363.7|44386.2|44366.2|44386.2|44366.2|44381.2|44361.2|1
1643775230000|2022-02-02 04:13:50|44386.9|44366.9|44386.9|44366.9|44386.9|44366.9|44386.9|44366.9|0
1643775240000|2022-02-02 04:14:00|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|1
1643775250000|2022-02-02 04:14:10|44389.4|44369.4|44391.2|44371.2|44393.7|44373.7|44389.4|44369.4|2
1643775260000|2022-02-02 04:14:20|44391.9|44371.9|44383.7|44363.7|44394.4|44374.4|44381.9|44361.9|5
1643775290000|2022-02-02 04:14:50|44386.9|44366.9|44386.2|44366.2|44386.9|44366.9|44386.2|44366.2|1
1643775310000|2022-02-02 04:15:10|44385.5|44365.5|44383.7|44363.7|44385.5|44365.5|44383.7|44363.7|1
1643775340000|2022-02-02 04:15:40|44383|44363|44383.7|44363.7|44383.7|44363.7|44381.2|44361.2|0
1643775360000|2022-02-02 04:16:00|||||||||3
1643775370000|2022-02-02 04:16:10|44381.9|44361.9|44383.7|44363.7|44383.7|44363.7|44381.9|44361.9|1
1643775390000|2022-02-02 04:16:30|44381.9|44361.9|44383.7|44363.7|44383.7|44363.7|44381.9|44361.9|0
1643775400000|2022-02-02 04:16:40|44381.9|44361.9|44381.9|44361.9|44383.7|44363.7|44381.9|44361.9|0
1643775410000|2022-02-02 04:16:50|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44381.2|44361.2|1
1643775420000|2022-02-02 04:17:00|44383|44363|44381.9|44361.9|44383.7|44363.7|44379.4|44359.4|0
1643775430000|2022-02-02 04:17:10|44383.7|44363.7|44381.2|44361.2|44383.7|44363.7|44381.2|44361.2|0
1643775440000|2022-02-02 04:17:20|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|2
1643775480000|2022-02-02 04:18:00|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|2
1643775490000|2022-02-02 04:18:10|||||||||1
1643775520000|2022-02-02 04:18:40|||||||||1
1643775580000|2022-02-02 04:19:40|44376.9|44356.9|44378.7|44358.7|44378.7|44358.7|44376.2|44356.2|1
1643775590000|2022-02-02 04:19:50|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1643775630000|2022-02-02 04:20:30|||||||||1
1643775640000|2022-02-02 04:20:40|44371.2|44351.2|44373.7|44353.7|44373.7|44353.7|44371.2|44351.2|1
1643775670000|2022-02-02 04:21:10|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643775710000|2022-02-02 04:21:50|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1643775750000|2022-02-02 04:22:30|44378|44358|44378|44358|44378|44358|44378|44358|4
1643775760000|2022-02-02 04:22:40|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|0
1643775770000|2022-02-02 04:22:50|||||||||2
1643775780000|2022-02-02 04:23:00|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643775790000|2022-02-02 04:23:10|44373.7|44353.7|44376.9|44356.9|44376.9|44356.9|44373.7|44353.7|1
1643775850000|2022-02-02 04:24:10|||||||||2
1643775860000|2022-02-02 04:24:20|44376.2|44356.2|44378.7|44358.7|44378.7|44358.7|44376.2|44356.2|1
1643775900000|2022-02-02 04:25:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|1
1643775910000|2022-02-02 04:25:10|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|0
1643775950000|2022-02-02 04:25:50|||||||||1
1643775960000|2022-02-02 04:26:00|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|44386.2|44366.2|1
1643775980000|2022-02-02 04:26:20|44388|44368|44388|44368|44388|44368|44388|44368|1
1643776010000|2022-02-02 04:26:50|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|44385.5|44365.5|2
1643776020000|2022-02-02 04:27:00|44388|44368|44388|44368|44388|44368|44388|44368|0
1643776030000|2022-02-02 04:27:10|44385.5|44365.5|44383.7|44363.7|44385.5|44365.5|44383.7|44363.7|1
1643776130000|2022-02-02 04:28:50|||||||||5
1643776150000|2022-02-02 04:29:10|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1643776170000|2022-02-02 04:29:30|44381.9|44361.9|44383.7|44363.7|44383.7|44363.7|44381.9|44361.9|1
1643776200000|2022-02-02 04:30:00|44381.2|44361.2|44381.2|44361.2|44383.7|44363.7|44381.2|44361.2|7
1643776210000|2022-02-02 04:30:10|44383|44363|44383|44363|44383|44363|44383|44363|1
1643776230000|2022-02-02 04:30:30|44381.2|44361.2|44378.7|44358.7|44381.2|44361.2|44378.7|44358.7|0
1643776290000|2022-02-02 04:31:30|||||||||3
1643776320000|2022-02-02 04:32:00|44376.9|44356.9|44376.2|44356.2|44376.9|44356.9|44376.2|44356.2|7
1643776330000|2022-02-02 04:32:10|44375.5|44355.5|44373.7|44353.7|44375.5|44355.5|44373.7|44353.7|3
1643776370000|2022-02-02 04:32:50|44373|44353|44373|44353|44373|44353|44373|44353|3
1643776380000|2022-02-02 04:33:00|44371.2|44351.2|44373|44353|44373|44353|44371.2|44351.2|1
1643776420000|2022-02-02 04:33:40|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|0
1643776450000|2022-02-02 04:34:10|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643776490000|2022-02-02 04:34:50|||||||||1
1643776510000|2022-02-02 04:35:10|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1643776550000|2022-02-02 04:35:50|||||||||1
1643776560000|2022-02-02 04:36:00|||||||||3
1643776570000|2022-02-02 04:36:10|||||||||3
1643776580000|2022-02-02 04:36:20|||||||||1
1643776610000|2022-02-02 04:36:50|44378|44358|44376.2|44356.2|44378|44358|44376.2|44356.2|0
1643776620000|2022-02-02 04:37:00|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|1
1643776730000|2022-02-02 04:38:50|||||||||1
1643776740000|2022-02-02 04:39:00|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|2
1643776760000|2022-02-02 04:39:20|44378.7|44358.7|44376.2|44356.2|44378.7|44358.7|44376.2|44356.2|0
1643776770000|2022-02-02 04:39:30|44376.9|44356.9|44378.7|44358.7|44378.7|44358.7|44376.9|44356.9|1
1643776780000|2022-02-02 04:39:40|44376.2|44356.2|44378.7|44358.7|44378.7|44358.7|44376.2|44356.2|1
1643776860000|2022-02-02 04:41:00|44379.4|44359.4|44379.4|44359.4|44379.4|44359.4|44379.4|44359.4|0
1643776880000|2022-02-02 04:41:20|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|0
1643776900000|2022-02-02 04:41:40|||||||||1
1643776910000|2022-02-02 04:41:50|||||||||1
1643776930000|2022-02-02 04:42:10|||||||||1
1643776950000|2022-02-02 04:42:30|44378|44358|44376.2|44356.2|44378|44358|44376.2|44356.2|2
1643777040000|2022-02-02 04:44:00|||||||||1
1643777120000|2022-02-02 04:45:20|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1643777130000|2022-02-02 04:45:30|44378|44358|44376.2|44356.2|44378|44358|44376.2|44356.2|0
1643777160000|2022-02-02 04:46:00|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|2
1643777170000|2022-02-02 04:46:10|||||||||1
1643777180000|2022-02-02 04:46:20|||||||||1
1643777200000|2022-02-02 04:46:40|44380.5|44360.5|44378.7|44358.7|44380.5|44360.5|44378.7|44358.7|2
1643777210000|2022-02-02 04:46:50|44379.4|44359.4|44379.4|44359.4|44379.4|44359.4|44379.4|44359.4|1
1643777220000|2022-02-02 04:47:00|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1643777230000|2022-02-02 04:47:10|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|2
1643777240000|2022-02-02 04:47:20|||||||||2
1643777250000|2022-02-02 04:47:30|44378|44358|44376.2|44356.2|44378|44358|44376.2|44356.2|1
1643777280000|2022-02-02 04:48:00|||||||||1
1643777310000|2022-02-02 04:48:30|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|2
1643777350000|2022-02-02 04:49:10|44383.7|44363.7|44378.7|44358.7|44383.7|44363.7|44378.7|44358.7|0
1643777360000|2022-02-02 04:49:20|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|0
1643777370000|2022-02-02 04:49:30|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|0
1643777440000|2022-02-02 04:50:40|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|2
1643777450000|2022-02-02 04:50:50|44384.4|44364.4|44383.7|44363.7|44384.4|44364.4|44383.7|44363.7|0
1643777470000|2022-02-02 04:51:10|44384.4|44364.4|44386.2|44366.2|44386.2|44366.2|44384.4|44364.4|0
1643777510000|2022-02-02 04:51:50|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|1
1643777570000|2022-02-02 04:52:50|44384.4|44364.4|44381.2|44361.2|44386.2|44366.2|44381.2|44361.2|2
1643777590000|2022-02-02 04:53:10|44380.5|44360.5|44381.2|44361.2|44381.2|44361.2|44380.5|44360.5|1
1643777600000|2022-02-02 04:53:20|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|1
1643777610000|2022-02-02 04:53:30|||||||||2
1643777620000|2022-02-02 04:53:40|44378|44358|44373.7|44353.7|44378.7|44358.7|44373.7|44353.7|0
1643777630000|2022-02-02 04:53:50|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643777650000|2022-02-02 04:54:10|44374.4|44354.4|44374.4|44354.4|44374.4|44354.4|44374.4|44354.4|1
1643777660000|2022-02-02 04:54:20|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|0
1643777670000|2022-02-02 04:54:30|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|0
1643777690000|2022-02-02 04:54:50|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|2
1643777700000|2022-02-02 04:55:00|44375.5|44355.5|44374.4|44354.4|44378.7|44358.7|44374.4|44354.4|0
1643777710000|2022-02-02 04:55:10|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|0
1643777750000|2022-02-02 04:55:50|44375.5|44355.5|44378.7|44358.7|44378.7|44358.7|44375.5|44355.5|1
1643777770000|2022-02-02 04:56:10|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643777830000|2022-02-02 04:57:10|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44374.4|44354.4|0
1643777840000|2022-02-02 04:57:20|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643777880000|2022-02-02 04:58:00|||||||||1
1643777910000|2022-02-02 04:58:30|44373|44353|44371.2|44351.2|44373|44353|44371.2|44351.2|0
1643777930000|2022-02-02 04:58:50|||||||||1
1643778000000|2022-02-02 05:00:00|44368.7|44348.7|44366.2|44346.2|44368.7|44348.7|44366.2|44346.2|1
1643778050000|2022-02-02 05:00:50|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1643778060000|2022-02-02 05:01:00|||||||||3
1643778120000|2022-02-02 05:02:00|44371.2|44351.2|44368.7|44348.7|44371.2|44351.2|44366.2|44346.2|4
1643778140000|2022-02-02 05:02:20|44369.4|44349.4|44371.2|44351.2|44371.2|44351.2|44369.4|44349.4|1
1643778190000|2022-02-02 05:03:10|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|0
1643778220000|2022-02-02 05:03:40|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|9
1643778230000|2022-02-02 05:03:50|||||||||1
1643778250000|2022-02-02 05:04:10|44374.4|44354.4|44376.2|44356.2|44376.2|44356.2|44373.7|44353.7|0
1643778260000|2022-02-02 05:04:20|44380.5|44360.5|44386.2|44366.2|44386.2|44366.2|44380.5|44360.5|1
1643778270000|2022-02-02 05:04:30|44385.5|44365.5|44382.3|44362.3|44385.5|44365.5|44382.3|44362.3|7
1643778290000|2022-02-02 05:04:50|||||||||1
1643778300000|2022-02-02 05:05:00|44381.6|44361.6|44379.8|44359.8|44381.6|44361.6|44379.8|44359.8|0
1643778320000|2022-02-02 05:05:20|44380.5|44360.5|44382.3|44362.3|44382.3|44362.3|44379.8|44359.8|0
1643778340000|2022-02-02 05:05:40|44379.8|44359.8|44382.3|44362.3|44382.3|44362.3|44379.8|44359.8|0
1643778350000|2022-02-02 05:05:50|44381.6|44361.6|44379.8|44359.8|44381.6|44361.6|44379.8|44359.8|0
1643778370000|2022-02-02 05:06:10|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|15
1643778420000|2022-02-02 05:07:00|44373|44353|44373|44353|44373|44353|44373|44353|0
1643778450000|2022-02-02 05:07:30|||||||||2
1643778460000|2022-02-02 05:07:40|||||||||1
1643778510000|2022-02-02 05:08:30|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|1
1643778520000|2022-02-02 05:08:40|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|44365.5|44345.5|1
1643778530000|2022-02-02 05:08:50|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|2
1643778590000|2022-02-02 05:09:50|||||||||2
1643778600000|2022-02-02 05:10:00|44365.5|44345.5|44368|44348|44368|44348|44365.5|44345.5|2
1643778650000|2022-02-02 05:10:50|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|1
1643778660000|2022-02-02 05:11:00|||||||||1
1643778690000|2022-02-02 05:11:30|44373.7|44353.7|44378|44358|44378|44358|44373.7|44353.7|4
1643778720000|2022-02-02 05:12:00|44379.8|44359.8|44380.5|44360.5|44380.5|44360.5|44379.8|44359.8|0
1643778730000|2022-02-02 05:12:10|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|44381.2|44361.2|2
1643778760000|2022-02-02 05:12:40|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|44380.5|44360.5|0
1643778770000|2022-02-02 05:12:50|44383|44363|44386.2|44366.2|44386.2|44366.2|44383|44363|3
1643778780000|2022-02-02 05:13:00|44388|44368|44388|44368|44388|44368|44388|44368|0
1643778790000|2022-02-02 05:13:10|||||||||3
1643778810000|2022-02-02 05:13:30|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|44388.7|44368.7|0
1643778820000|2022-02-02 05:13:40|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|44390.5|44370.5|0
1643778840000|2022-02-02 05:14:00|44388|44368|44380.5|44360.5|44388|44368|44380.5|44360.5|2
1643778860000|2022-02-02 05:14:20|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|44383.7|44363.7|3
1643778900000|2022-02-02 05:15:00|44386.2|44366.2|44385.5|44365.5|44388|44368|44385.5|44365.5|0
1643778990000|2022-02-02 05:16:30|44388|44368|44385.5|44365.5|44388|44368|44385.5|44365.5|0
1643779000000|2022-02-02 05:16:40|44386.2|44366.2|44388|44368|44388|44368|44386.2|44366.2|0
1643779010000|2022-02-02 05:16:50|44387.3|44367.3|44385.5|44365.5|44387.3|44367.3|44385.5|44365.5|0
1643779020000|2022-02-02 05:17:00|44389.8|44369.8|44390.5|44370.5|44390.5|44370.5|44389.8|44369.8|0
1643779030000|2022-02-02 05:17:10|||||||||1
1643779090000|2022-02-02 05:18:10|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|0
1643779130000|2022-02-02 05:18:50|44393|44373|44393|44373|44393|44373|44393|44373|1
1643779160000|2022-02-02 05:19:20|44393.7|44373.7|44393|44373|44395.5|44375.5|44393|44373|0
1643779190000|2022-02-02 05:19:50|44393.7|44373.7|44398|44378|44398|44378|44393.7|44373.7|2
1643779200000|2022-02-02 05:20:00|44395.5|44375.5|44395.5|44375.5|44395.5|44375.5|44395.5|44375.5|0
1643779260000|2022-02-02 05:21:00|||||||||1
1643779280000|2022-02-02 05:21:20|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|44393.7|44373.7|2
1643779290000|2022-02-02 05:21:30|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|44396.2|44376.2|6
1643779300000|2022-02-02 05:21:40|44398|44378|44398|44378|44398|44378|44398|44378|1
1643779320000|2022-02-02 05:22:00|44404.4|44384.4|44406.2|44386.2|44406.2|44386.2|44404.4|44384.4|5
1643779330000|2022-02-02 05:22:10|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|44409.4|44389.4|0
1643779340000|2022-02-02 05:22:20|44411.9|44391.9|44418.7|44398.7|44418.7|44398.7|44411.9|44391.9|11
1643779350000|2022-02-02 05:22:30|44421.2|44401.2|44421.2|44401.2|44423|44403|44421.2|44401.2|7
1643779360000|2022-02-02 05:22:40|44423|44403|44423|44403|44423|44403|44423|44403|2
1643779390000|2022-02-02 05:23:10|44424.8|44404.8|44424.8|44404.8|44425.5|44405.5|44424.8|44404.8|3
1643779410000|2022-02-02 05:23:30|44423|44403|44425.5|44405.5|44425.5|44405.5|44423|44403|1
1643779420000|2022-02-02 05:23:40|||||||||2
1643779430000|2022-02-02 05:23:50|44426.2|44406.2|44423|44403|44428|44408|44423|44403|0
1643779440000|2022-02-02 05:24:00|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|1
1643779460000|2022-02-02 05:24:20|44424.8|44404.8|44423|44403|44424.8|44404.8|44423|44403|0
1643779490000|2022-02-02 05:24:50|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|0
1643779520000|2022-02-02 05:25:20|44424.4|44404.4|44428|44408|44428|44408|44423.7|44403.7|3
1643779530000|2022-02-02 05:25:30|44429.8|44409.8|44430.5|44410.5|44430.5|44410.5|44428|44408|0
1643779540000|2022-02-02 05:25:40|||||||||2
1643779550000|2022-02-02 05:25:50|||||||||1
1643779560000|2022-02-02 05:26:00|44433|44413|44433|44413|44433|44413|44433|44413|11
1643779570000|2022-02-02 05:26:10|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|2
1643779580000|2022-02-02 05:26:20|44433|44413|44433|44413|44433|44413|44433|44413|0
1643779590000|2022-02-02 05:26:30|||||||||1
1643779610000|2022-02-02 05:26:50|||||||||1
1643779620000|2022-02-02 05:27:00|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|1
1643779630000|2022-02-02 05:27:10|44433|44413|44433|44413|44433|44413|44433|44413|0
1643779640000|2022-02-02 05:27:20|||||||||1
1643779650000|2022-02-02 05:27:30|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|3
1643779660000|2022-02-02 05:27:40|44427.3|44407.3|44429.1|44409.1|44429.1|44409.1|44427.3|44407.3|2
1643779670000|2022-02-02 05:27:50|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|0
1643779680000|2022-02-02 05:28:00|44426.6|44406.6|44424.8|44404.8|44426.6|44406.6|44424.8|44404.8|1
1643779690000|2022-02-02 05:28:10|44423|44403|44421.2|44401.2|44423|44403|44421.2|44401.2|3
1643779700000|2022-02-02 05:28:20|44423|44403|44423|44403|44423|44403|44423|44403|4
1643779710000|2022-02-02 05:28:30|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|1
1643779720000|2022-02-02 05:28:40|||||||||1
1643779740000|2022-02-02 05:29:00|44419.8|44399.8|44420.5|44400.5|44420.5|44400.5|44419.8|44399.8|2
1643779760000|2022-02-02 05:29:20|44423|44403|44423|44403|44423|44403|44423|44403|3
1643779770000|2022-02-02 05:29:30|44423.7|44403.7|44428|44408|44428|44408|44423.7|44403.7|1
1643779780000|2022-02-02 05:29:40|44429.8|44409.8|44428|44408|44430.5|44410.5|44428|44408|1
1643779790000|2022-02-02 05:29:50|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|44429.8|44409.8|1
1643779800000|2022-02-02 05:30:00|44428|44408|44428|44408|44430.5|44410.5|44428|44408|4
1643779810000|2022-02-02 05:30:10|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|0
1643779860000|2022-02-02 05:31:00|44428|44408|44428|44408|44428|44408|44428|44408|0
1643779910000|2022-02-02 05:31:50|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|2
1643779930000|2022-02-02 05:32:10|44426.2|44406.2|44425.5|44405.5|44428|44408|44425.5|44405.5|2
1643779960000|2022-02-02 05:32:40|||||||||3
1643779980000|2022-02-02 05:33:00|44426.2|44406.2|44425.5|44405.5|44428|44408|44425.5|44405.5|2
1643780020000|2022-02-02 05:33:40|44424.8|44404.8|44424.8|44404.8|44424.8|44404.8|44424.8|44404.8|0
1643780030000|2022-02-02 05:33:50|44425.5|44405.5|44425.5|44405.5|44425.5|44405.5|44424.8|44404.8|2
1643780060000|2022-02-02 05:34:20|44426.2|44406.2|44428|44408|44428|44408|44426.2|44406.2|0
1643780070000|2022-02-02 05:34:30|||||||||1
1643780090000|2022-02-02 05:34:50|44438.7|44418.7|44442.3|44422.3|44442.3|44422.3|44438.7|44418.7|4
1643780100000|2022-02-02 05:35:00|44440.5|44420.5|44446.2|44426.2|44446.2|44426.2|44440.5|44420.5|7
1643780110000|2022-02-02 05:35:10|||||||||1
1643780120000|2022-02-02 05:35:20|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|44445.5|44425.5|0
1643780140000|2022-02-02 05:35:40|44448|44428|44445.5|44425.5|44448|44428|44445.5|44425.5|2
1643780160000|2022-02-02 05:36:00|44448|44428|44448|44428|44448|44428|44448|44428|1
1643780170000|2022-02-02 05:36:10|44450.5|44430.5|44450.5|44430.5|44450.5|44430.5|44450.5|44430.5|3
1643780180000|2022-02-02 05:36:20|44451.2|44431.2|44450.5|44430.5|44452.3|44432.3|44450.5|44430.5|6
1643780210000|2022-02-02 05:36:50|44448|44428|44448|44428|44448|44428|44448|44428|0
1643780230000|2022-02-02 05:37:10|44445.5|44425.5|44443|44423|44445.5|44425.5|44443|44423|2
1643780240000|2022-02-02 05:37:20|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|5
1643780250000|2022-02-02 05:37:30|44433|44413|44433|44413|44433|44413|44433|44413|1
1643780260000|2022-02-02 05:37:40|44432.3|44412.3|44433|44413|44433|44413|44432.3|44412.3|0
1643780270000|2022-02-02 05:37:50|44437.3|44417.3|44435.5|44415.5|44437.3|44417.3|44435.5|44415.5|1
1643780330000|2022-02-02 05:38:50|44434.8|44414.8|44433|44413|44434.8|44414.8|44433|44413|0
1643780340000|2022-02-02 05:39:00|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|2
1643780370000|2022-02-02 05:39:30|44433|44413|44432.3|44412.3|44433|44413|44432.3|44412.3|1
1643780390000|2022-02-02 05:39:50|||||||||1
1643780400000|2022-02-02 05:40:00|44433|44413|44433|44413|44433|44413|44433|44413|1
1643780450000|2022-02-02 05:40:50|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|1
1643780470000|2022-02-02 05:41:10|44430.5|44410.5|44433.7|44413.7|44433.7|44413.7|44430.5|44410.5|1
1643780480000|2022-02-02 05:41:20|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|44432.3|44412.3|0
1643780490000|2022-02-02 05:41:30|44433|44413|44432.3|44412.3|44433|44413|44432.3|44412.3|0
1643780510000|2022-02-02 05:41:50|44433.7|44413.7|44445.5|44425.5|44445.5|44425.5|44433.7|44413.7|26
1643780520000|2022-02-02 05:42:00|44448|44428|44456.9|44436.9|44456.9|44436.9|44448|44428|21
1643780530000|2022-02-02 05:42:10|44456.2|44436.2|44475.5|44455.5|44476.2|44456.2|44456.2|44436.2|13
1643780540000|2022-02-02 05:42:20|44473.7|44453.7|44473|44453|44473.7|44453.7|44473|44453|2
1643780580000|2022-02-02 05:43:00|44472.3|44452.3|44462.3|44442.3|44472.3|44452.3|44462.3|44442.3|2
1643780590000|2022-02-02 05:43:10|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|44465.5|44445.5|1
1643780600000|2022-02-02 05:43:20|||||||||2
1643780610000|2022-02-02 05:43:30|44466.9|44446.9|44463|44443|44466.9|44446.9|44463|44443|18
1643780630000|2022-02-02 05:43:50|44465.5|44445.5|44460.5|44440.5|44465.5|44445.5|44460.5|44440.5|4
1643780640000|2022-02-02 05:44:00|44463.7|44443.7|44460.5|44440.5|44463.7|44443.7|44460.5|44440.5|0
1643780650000|2022-02-02 05:44:10|||||||||2
1643780680000|2022-02-02 05:44:40|44461.2|44441.2|44465.5|44445.5|44465.5|44445.5|44461.2|44441.2|3
1643780690000|2022-02-02 05:44:50|44468|44448|44472.3|44452.3|44472.3|44452.3|44466.2|44446.2|4
1643780700000|2022-02-02 05:45:00|44470.5|44450.5|44473|44453|44473|44453|44470.5|44450.5|5
1643780710000|2022-02-02 05:45:10|44474.8|44454.8|44474.8|44454.8|44475.5|44455.5|44474.8|44454.8|1
1643780720000|2022-02-02 05:45:20|44473|44453|44473.7|44453.7|44476.2|44456.2|44473|44453|7
1643780730000|2022-02-02 05:45:30|44473|44453|44473|44453|44473.7|44453.7|44473|44453|0
1643780750000|2022-02-02 05:45:50|||||||||2
1643780760000|2022-02-02 05:46:00|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468|44448|0
1643780770000|2022-02-02 05:46:10|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|0
1643780790000|2022-02-02 05:46:30|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|0
1643780800000|2022-02-02 05:46:40|||||||||2
1643780810000|2022-02-02 05:46:50|44466.2|44446.2|44468.7|44448.7|44468.7|44448.7|44466.2|44446.2|1
1643780820000|2022-02-02 05:47:00|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|2
1643780830000|2022-02-02 05:47:10|44465.5|44445.5|44466.2|44446.2|44466.2|44446.2|44465.5|44445.5|1
1643780870000|2022-02-02 05:47:50|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|2
1643780880000|2022-02-02 05:48:00|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|0
1643780890000|2022-02-02 05:48:10|||||||||1
1643780900000|2022-02-02 05:48:20|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|1
1643780910000|2022-02-02 05:48:30|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|44461.9|44441.9|1
1643780920000|2022-02-02 05:48:40|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|0
1643780940000|2022-02-02 05:49:00|||||||||3
1643780980000|2022-02-02 05:49:40|44464.4|44444.4|44463.7|44443.7|44465.5|44445.5|44463.7|44443.7|0
1643781010000|2022-02-02 05:50:10|44463|44443|44456.9|44436.9|44463.7|44443.7|44454.4|44434.4|8
1643781050000|2022-02-02 05:50:50|44456.2|44436.2|44458.7|44438.7|44458.7|44438.7|44453.7|44433.7|0
1643781070000|2022-02-02 05:51:10|44456.2|44436.2|44453.7|44433.7|44456.2|44436.2|44453.7|44433.7|1
1643781080000|2022-02-02 05:51:20|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|44451.9|44431.9|5
1643781090000|2022-02-02 05:51:30|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|0
1643781100000|2022-02-02 05:51:40|44450.5|44430.5|44450.5|44430.5|44450.5|44430.5|44450.5|44430.5|0
1643781110000|2022-02-02 05:51:50|44451.2|44431.2|44448.7|44428.7|44451.2|44431.2|44448.7|44428.7|1
1643781120000|2022-02-02 05:52:00|44449.4|44429.4|44451.2|44431.2|44451.2|44431.2|44449.4|44429.4|4
1643781160000|2022-02-02 05:52:40|44450.5|44430.5|44453.7|44433.7|44453.7|44433.7|44448.7|44428.7|3
1643781170000|2022-02-02 05:52:50|44451.2|44431.2|44453.7|44433.7|44453.7|44433.7|44451.2|44431.2|1
1643781180000|2022-02-02 05:53:00|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|1
1643781230000|2022-02-02 05:53:50|||||||||1
1643781260000|2022-02-02 05:54:20|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|0
1643781270000|2022-02-02 05:54:30|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1643781280000|2022-02-02 05:54:40|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|0
1643781320000|2022-02-02 05:55:20|||||||||1
1643781350000|2022-02-02 05:55:50|44455.5|44435.5|44451.2|44431.2|44455.5|44435.5|44451.2|44431.2|1
1643781370000|2022-02-02 05:56:10|44448.7|44428.7|44451.2|44431.2|44451.2|44431.2|44448.7|44428.7|0
1643781400000|2022-02-02 05:56:40|44450.5|44430.5|44448.7|44428.7|44450.5|44430.5|44448.7|44428.7|1
1643781410000|2022-02-02 05:56:50|44449.4|44429.4|44448.7|44428.7|44451.2|44431.2|44448.7|44428.7|0
1643781420000|2022-02-02 05:57:00|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|44451.2|44431.2|0
1643781430000|2022-02-02 05:57:10|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|1
1643781440000|2022-02-02 05:57:20|44445.5|44425.5|44441.2|44421.2|44445.5|44425.5|44441.2|44421.2|3
1643781450000|2022-02-02 05:57:30|44438.7|44418.7|44436.2|44416.2|44438.7|44418.7|44436.2|44416.2|0
1643781460000|2022-02-02 05:57:40|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|0
1643781470000|2022-02-02 05:57:50|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|2
1643781480000|2022-02-02 05:58:00|44441.2|44421.2|44441.2|44421.2|44441.2|44421.2|44441.2|44421.2|0
1643781500000|2022-02-02 05:58:20|44438.7|44418.7|44436.2|44416.2|44438.7|44418.7|44436.2|44416.2|1
1643781510000|2022-02-02 05:58:30|44434.4|44414.4|44433.7|44413.7|44434.4|44414.4|44433.7|44413.7|0
1643781530000|2022-02-02 05:58:50|44433|44413|44428.7|44408.7|44433|44413|44428.7|44408.7|4
1643781540000|2022-02-02 05:59:00|44428|44408|44425.5|44405.5|44428|44408|44425.5|44405.5|6
1643781550000|2022-02-02 05:59:10|||||||||2
1643781560000|2022-02-02 05:59:20|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|0
1643781570000|2022-02-02 05:59:30|44426.2|44406.2|44428.7|44408.7|44428.7|44408.7|44426.2|44406.2|2
1643781580000|2022-02-02 05:59:40|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|1
1643781590000|2022-02-02 05:59:50|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|0
1643781600000|2022-02-02 06:00:00|44431.2|44411.2|44421.2|44401.2|44431.2|44411.2|44421.2|44401.2|1
1643781610000|2022-02-02 06:00:10|44419.4|44399.4|44414.4|44394.4|44421.9|44401.9|44414.4|44394.4|4
1643781620000|2022-02-02 06:00:20|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|2
1643781630000|2022-02-02 06:00:30|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|0
1643781640000|2022-02-02 06:00:40|||||||||1
1643781670000|2022-02-02 06:01:10|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|3
1643781680000|2022-02-02 06:01:20|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|4
1643781690000|2022-02-02 06:01:30|44424.4|44404.4|44426.2|44406.2|44426.2|44406.2|44424.4|44404.4|1
1643781700000|2022-02-02 06:01:40|||||||||2
1643781710000|2022-02-02 06:01:50|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|1
1643781720000|2022-02-02 06:02:00|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|1
1643781730000|2022-02-02 06:02:10|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|44433.7|44413.7|1
1643781740000|2022-02-02 06:02:20|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|0
1643781750000|2022-02-02 06:02:30|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|0
1643781760000|2022-02-02 06:02:40|44436.9|44416.9|44445.5|44425.5|44445.5|44425.5|44436.2|44416.2|0
1643781770000|2022-02-02 06:02:50|44446.2|44426.2|44448|44428|44448|44428|44446.2|44426.2|0
1643781780000|2022-02-02 06:03:00|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|4
1643781790000|2022-02-02 06:03:10|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|44446.9|44426.9|0
1643781810000|2022-02-02 06:03:30|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|44448.7|44428.7|0
1643781820000|2022-02-02 06:03:40|44449.4|44429.4|44451.9|44431.9|44451.9|44431.9|44449.4|44429.4|3
1643781830000|2022-02-02 06:03:50|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|1
1643781840000|2022-02-02 06:04:00|||||||||1
1643781850000|2022-02-02 06:04:10|44449.4|44429.4|44447.6|44427.6|44449.4|44429.4|44447.6|44427.6|9
1643781860000|2022-02-02 06:04:20|||||||||1
1643781880000|2022-02-02 06:04:40|||||||||2
1643781900000|2022-02-02 06:05:00|44451.2|44431.2|44453.7|44433.7|44453.7|44433.7|44451.2|44431.2|4
1643781910000|2022-02-02 06:05:10|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|0
1643781930000|2022-02-02 06:05:30|44461.2|44441.2|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|0
1643781940000|2022-02-02 06:05:40|||||||||2
1643781960000|2022-02-02 06:06:00|44458|44438|44458|44438|44458.7|44438.7|44458|44438|0
1643781970000|2022-02-02 06:06:10|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1643782010000|2022-02-02 06:06:50|44458|44438|44456.2|44436.2|44458|44438|44456.2|44436.2|2
1643782030000|2022-02-02 06:07:10|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|44456.9|44436.9|0
1643782050000|2022-02-02 06:07:30|44456.2|44436.2|44458.7|44438.7|44458.7|44438.7|44456.2|44436.2|2
1643782100000|2022-02-02 06:08:20|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|2
1643782110000|2022-02-02 06:08:30|44461.9|44441.9|44463.7|44443.7|44463.7|44443.7|44461.9|44441.9|0
1643782120000|2022-02-02 06:08:40|44464.4|44444.4|44463.7|44443.7|44464.4|44444.4|44461.9|44441.9|5
1643782130000|2022-02-02 06:08:50|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|44465.1|44445.1|0
1643782140000|2022-02-02 06:09:00|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|44466.9|44446.9|0
1643782170000|2022-02-02 06:09:30|||||||||1
1643782190000|2022-02-02 06:09:50|44466.2|44446.2|44466.9|44446.9|44466.9|44446.9|44466.2|44446.2|3
1643782230000|2022-02-02 06:10:30|||||||||1
1643782270000|2022-02-02 06:11:10|44464.4|44444.4|44463.7|44443.7|44464.4|44444.4|44463.7|44443.7|8
1643782290000|2022-02-02 06:11:30|44463|44443|44433.2|44413.2|44463|44443|44433.2|44413.2|4
1643782300000|2022-02-02 06:11:40|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|44430.1|44410.1|0
1643782310000|2022-02-02 06:11:50|||||||||1
1643782340000|2022-02-02 06:12:20|||||||||1
1643782350000|2022-02-02 06:12:30|||||||||1
1643782370000|2022-02-02 06:12:50|||||||||1
1643782380000|2022-02-02 06:13:00|44430.7|44410.7|44434.4|44414.4|44434.4|44414.4|44430.7|44410.7|0
1643782400000|2022-02-02 06:13:20|44432.6|44412.6|44434.4|44414.4|44434.4|44414.4|44432.6|44412.6|1
1643782410000|2022-02-02 06:13:30|44432.6|44412.6|44432.6|44412.6|44434.4|44414.4|44432.6|44412.6|0
1643782420000|2022-02-02 06:13:40|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|0
1643782430000|2022-02-02 06:13:50|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|1
1643782440000|2022-02-02 06:14:00|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|0
1643782450000|2022-02-02 06:14:10|44432.6|44412.6|44434.4|44414.4|44434.4|44414.4|44432.6|44412.6|0
1643782460000|2022-02-02 06:14:20|44432.6|44412.6|44432.6|44412.6|44434.4|44414.4|44432.6|44412.6|0
1643782470000|2022-02-02 06:14:30|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|0
1643782480000|2022-02-02 06:14:40|44432.6|44412.6|44432.6|44412.6|44434.4|44414.4|44432.6|44412.6|1
1643782490000|2022-02-02 06:14:50|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44432.6|44412.6|0
1643782500000|2022-02-02 06:15:00|44436.2|44416.2|44432.6|44412.6|44436.2|44416.2|44432.6|44412.6|4
1643782530000|2022-02-02 06:15:30|44430.1|44410.1|44407.6|44387.6|44430.1|44410.1|44407.6|44387.6|10
1643782540000|2022-02-02 06:15:40|44409.4|44389.4|44413.2|44393.2|44413.2|44393.2|44407.6|44387.6|2
1643782560000|2022-02-02 06:16:00|44420.1|44400.1|44420.7|44400.7|44420.7|44400.7|44420.1|44400.1|2
1643782570000|2022-02-02 06:16:10|44422.6|44402.6|44423.9|44403.9|44423.9|44403.9|44422.6|44402.6|1
1643782580000|2022-02-02 06:16:20|44425.7|44405.7|44434.4|44414.4|44434.4|44414.4|44425.7|44405.7|5
1643782590000|2022-02-02 06:16:30|44435.1|44415.1|44441.9|44421.9|44441.9|44421.9|44435.1|44415.1|0
1643782600000|2022-02-02 06:16:40|44437.6|44417.6|44438.2|44418.2|44438.2|44418.2|44437.6|44417.6|0
1643782610000|2022-02-02 06:16:50|44441.2|44421.2|44441.9|44421.9|44441.9|44421.9|44437.6|44417.6|0
1643782620000|2022-02-02 06:17:00|44437.6|44417.6|44441.9|44421.9|44441.9|44421.9|44437.6|44417.6|0
1643782630000|2022-02-02 06:17:10|44441.2|44421.2|44437.6|44417.6|44441.2|44421.2|44437.6|44417.6|0
1643782640000|2022-02-02 06:17:20|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|44440.7|44420.7|2
1643782650000|2022-02-02 06:17:30|44442.6|44422.6|44447.6|44427.6|44447.6|44427.6|44442.6|44422.6|0
1643782660000|2022-02-02 06:17:40|44445.1|44425.1|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|2
1643782770000|2022-02-02 06:19:30|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|0
1643782780000|2022-02-02 06:19:40|44446.9|44426.9|44447.6|44427.6|44447.6|44427.6|44446.9|44426.9|0
1643782800000|2022-02-02 06:20:00|44446.9|44426.9|44445.1|44425.1|44446.9|44426.9|44445.1|44425.1|0
1643782810000|2022-02-02 06:20:10|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|2
1643782840000|2022-02-02 06:20:40|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|2
1643782850000|2022-02-02 06:20:50|||||||||3
1643782860000|2022-02-02 06:21:00|44450.7|44430.7|44450.1|44430.1|44450.7|44430.7|44450.1|44430.1|0
1643782880000|2022-02-02 06:21:20|44449.4|44429.4|44447.6|44427.6|44449.4|44429.4|44447.6|44427.6|3
1643782890000|2022-02-02 06:21:30|44445.7|44425.7|44443.9|44423.9|44445.7|44425.7|44443.9|44423.9|0
1643782900000|2022-02-02 06:21:40|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|0
1643782910000|2022-02-02 06:21:50|44445.1|44425.1|44440.1|44420.1|44445.1|44425.1|44440.1|44420.1|5
1643782960000|2022-02-02 06:22:40|||||||||3
1643782980000|2022-02-02 06:23:00|44438.2|44418.2|44437.6|44417.6|44438.2|44418.2|44437.6|44417.6|0
1643783000000|2022-02-02 06:23:20|44438.2|44418.2|44447.6|44427.6|44447.6|44427.6|44438.2|44418.2|9
1643783030000|2022-02-02 06:23:50|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|0
1643783040000|2022-02-02 06:24:00|44449.4|44429.4|44447.6|44427.6|44449.4|44429.4|44447.6|44427.6|0
1643783070000|2022-02-02 06:24:30|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|1
1643783100000|2022-02-02 06:25:00|44450.7|44430.7|44450.1|44430.1|44450.7|44430.7|44450.1|44430.1|0
1643783110000|2022-02-02 06:25:10|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|0
1643783120000|2022-02-02 06:25:20|||||||||3
1643783150000|2022-02-02 06:25:50|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|1
1643783160000|2022-02-02 06:26:00|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|0
1643783170000|2022-02-02 06:26:10|44446.9|44426.9|44445.1|44425.1|44446.9|44426.9|44445.1|44425.1|0
1643783210000|2022-02-02 06:26:50|44444.4|44424.4|44447.6|44427.6|44447.6|44427.6|44444.4|44424.4|2
1643783220000|2022-02-02 06:27:00|||||||||2
1643783270000|2022-02-02 06:27:50|44448.2|44428.2|44455.1|44435.1|44455.1|44435.1|44448.2|44428.2|2
1643783280000|2022-02-02 06:28:00|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|0
1643783330000|2022-02-02 06:28:50|||||||||1
1643783340000|2022-02-02 06:29:00|||||||||1
1643783360000|2022-02-02 06:29:20|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|44450.1|44430.1|4
1643783380000|2022-02-02 06:29:40|44449.4|44429.4|44445.1|44425.1|44449.4|44429.4|44445.1|44425.1|1
1643783390000|2022-02-02 06:29:50|44444.4|44424.4|44444.4|44424.4|44444.4|44424.4|44444.4|44424.4|1
1643783400000|2022-02-02 06:30:00|44443.7|44423.7|44435.7|44415.7|44443.7|44423.7|44435.7|44415.7|2
1643783410000|2022-02-02 06:30:10|44435.1|44415.1|44435.7|44415.7|44437.6|44417.6|44435.1|44415.1|1
1643783420000|2022-02-02 06:30:20|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|44437.6|44417.6|0
1643783450000|2022-02-02 06:30:50|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|2
1643783460000|2022-02-02 06:31:00|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|1
1643783480000|2022-02-02 06:31:20|44436.4|44416.4|44438.2|44418.2|44438.2|44418.2|44436.4|44416.4|1
1643783490000|2022-02-02 06:31:30|44436.4|44416.4|44436.4|44416.4|44438.2|44418.2|44436.4|44416.4|0
1643783510000|2022-02-02 06:31:50|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|0
1643783520000|2022-02-02 06:32:00|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|44436.4|44416.4|0
1643783530000|2022-02-02 06:32:10|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|0
1643783550000|2022-02-02 06:32:30|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|0
1643783570000|2022-02-02 06:32:50|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|44435.7|44415.7|1
1643783590000|2022-02-02 06:33:10|44435.1|44415.1|44432.6|44412.6|44435.1|44415.1|44432.6|44412.6|1
1643783600000|2022-02-02 06:33:20|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|44431.2|44411.2|27
1643783610000|2022-02-02 06:33:30|44426.2|44406.2|44423.7|44403.7|44426.2|44406.2|44423.7|44403.7|3
1643783620000|2022-02-02 06:33:40|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|1
1643783630000|2022-02-02 06:33:50|44418.7|44398.7|44420.5|44400.5|44421.2|44401.2|44418.7|44398.7|0
1643783640000|2022-02-02 06:34:00|44418|44398|44416.2|44396.2|44418|44398|44416.2|44396.2|2
1643783660000|2022-02-02 06:34:20|44398|44378|44393.7|44373.7|44398|44378|44393.7|44373.7|9
1643783670000|2022-02-02 06:34:30|||||||||1
1643783680000|2022-02-02 06:34:40|44393|44373|44393|44373|44393|44373|44393|44373|0
1643783690000|2022-02-02 06:34:50|44392.3|44372.3|44390.5|44370.5|44392.3|44372.3|44390.5|44370.5|1
1643783700000|2022-02-02 06:35:00|||||||||3
1643783710000|2022-02-02 06:35:10|44392.3|44372.3|44393|44373|44393|44373|44392.3|44372.3|5
1643783720000|2022-02-02 06:35:20|44390.5|44370.5|44393|44373|44393|44373|44390.5|44370.5|0
1643783740000|2022-02-02 06:35:40|44392.3|44372.3|44390.5|44370.5|44392.3|44372.3|44388|44368|0
1643783750000|2022-02-02 06:35:50|44388.7|44368.7|44390.5|44370.5|44390.5|44370.5|44385.5|44365.5|5
1643783760000|2022-02-02 06:36:00|44385.5|44365.5|44383|44363|44385.5|44365.5|44383|44363|2
1643783770000|2022-02-02 06:36:10|44378.7|44358.7|44380.5|44360.5|44385.5|44365.5|44378.7|44358.7|20
1643783780000|2022-02-02 06:36:20|44378|44358|44375.5|44355.5|44378|44358|44373|44353|8
1643783790000|2022-02-02 06:36:30|44378|44358|44378|44358|44378|44358|44378|44358|7
1643783800000|2022-02-02 06:36:40|||||||||7
1643783810000|2022-02-02 06:36:50|||||||||2
1643783820000|2022-02-02 06:37:00|44373.7|44353.7|44373|44353|44373.7|44353.7|44372.3|44352.3|3
1643783830000|2022-02-02 06:37:10|44372.3|44352.3|44370.5|44350.5|44372.3|44352.3|44370.5|44350.5|0
1643783840000|2022-02-02 06:37:20|44373|44353|44373|44353|44373|44353|44373|44353|1
1643783850000|2022-02-02 06:37:30|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|4
1643783870000|2022-02-02 06:37:50|||||||||1
1643783880000|2022-02-02 06:38:00|44373.7|44353.7|44370.5|44350.5|44373.7|44353.7|44370.5|44350.5|0
1643783930000|2022-02-02 06:38:50|44368.7|44348.7|44365.5|44345.5|44368.7|44348.7|44365.5|44345.5|3
1643783940000|2022-02-02 06:39:00|||||||||5
1643784030000|2022-02-02 06:40:30|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|0
1643784040000|2022-02-02 06:40:40|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|0
1643784050000|2022-02-02 06:40:50|44360.5|44340.5|44353.7|44333.7|44360.5|44340.5|44353.7|44333.7|12
1643784060000|2022-02-02 06:41:00|||||||||2
1643784070000|2022-02-02 06:41:10|44353|44333|44353|44333|44353|44333|44353|44333|3
1643784080000|2022-02-02 06:41:20|44352.3|44332.3|44348|44328|44352.3|44332.3|44348|44328|6
1643784090000|2022-02-02 06:41:30|44347.3|44327.3|44345.5|44325.5|44347.3|44327.3|44345.5|44325.5|2
1643784100000|2022-02-02 06:41:40|44344.8|44324.8|44345.5|44325.5|44345.5|44325.5|44344.8|44324.8|5
1643784110000|2022-02-02 06:41:50|44346.2|44326.2|44348|44328|44348|44328|44346.2|44326.2|0
1643784120000|2022-02-02 06:42:00|||||||||1
1643784130000|2022-02-02 06:42:10|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|44351.2|44331.2|1
1643784150000|2022-02-02 06:42:30|44353|44333|44353|44333|44353|44333|44353|44333|1
1643784180000|2022-02-02 06:43:00|44352.3|44332.3|44353.7|44333.7|44355.5|44335.5|44352.3|44332.3|1
1643784190000|2022-02-02 06:43:10|44350.5|44330.5|44361.2|44341.2|44361.2|44341.2|44350.5|44330.5|10
1643784200000|2022-02-02 06:43:20|44363|44343|44361.2|44341.2|44363|44343|44361.2|44341.2|1
1643784230000|2022-02-02 06:43:50|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|3
1643784250000|2022-02-02 06:44:10|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|0
1643784280000|2022-02-02 06:44:40|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|44360.5|44340.5|6
1643784290000|2022-02-02 06:44:50|44358.7|44338.7|44363.7|44343.7|44363.7|44343.7|44358.7|44338.7|5
1643784320000|2022-02-02 06:45:20|44363|44343|44363.7|44343.7|44363.7|44343.7|44363|44343|0
1643784340000|2022-02-02 06:45:40|44361.9|44341.9|44360.5|44340.5|44361.9|44341.9|44360.5|44340.5|0
1643784370000|2022-02-02 06:46:10|44358.7|44338.7|44347.3|44327.3|44358.7|44338.7|44347.3|44327.3|16
1643784390000|2022-02-02 06:46:30|44345.5|44325.5|44345.5|44325.5|44348|44328|44345.5|44325.5|9
1643784400000|2022-02-02 06:46:40|44341.9|44321.9|44344.8|44324.8|44344.8|44324.8|44340.5|44320.5|6
1643784410000|2022-02-02 06:46:50|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|0
1643784430000|2022-02-02 06:47:10|44346.2|44326.2|44348.7|44328.7|44348.7|44328.7|44346.2|44326.2|0
1643784450000|2022-02-02 06:47:30|44350.5|44330.5|44351.2|44331.2|44351.2|44331.2|44350.5|44330.5|2
1643784460000|2022-02-02 06:47:40|44350.5|44330.5|44351.2|44331.2|44351.2|44331.2|44350.5|44330.5|2
1643784470000|2022-02-02 06:47:50|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|44356.9|44336.9|5
1643784490000|2022-02-02 06:48:10|44357.5|44337.5|44368.7|44348.7|44368.7|44348.7|44357.5|44337.5|1
1643784500000|2022-02-02 06:48:20|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|3
1643784510000|2022-02-02 06:48:30|44372.3|44352.3|44373|44353|44375.5|44355.5|44371.2|44351.2|3
1643784520000|2022-02-02 06:48:40|44373.7|44353.7|44375.5|44355.5|44375.5|44355.5|44373.7|44353.7|1
1643784530000|2022-02-02 06:48:50|||||||||2
1643784570000|2022-02-02 06:49:30|44373.7|44353.7|44370.5|44350.5|44373.7|44353.7|44370.5|44350.5|1
1643784580000|2022-02-02 06:49:40|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|1
1643784600000|2022-02-02 06:50:00|44368|44348|44363|44343|44368|44348|44363|44343|3
1643784610000|2022-02-02 06:50:10|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|44362.3|44342.3|0
1643784620000|2022-02-02 06:50:20|44360.5|44340.5|44356.9|44336.9|44360.5|44340.5|44356.9|44336.9|2
1643784630000|2022-02-02 06:50:30|44356.2|44336.2|44353.7|44333.7|44356.2|44336.2|44353.7|44333.7|0
1643784640000|2022-02-02 06:50:40|||||||||1
1643784650000|2022-02-02 06:50:50|44356.9|44336.9|44354.4|44334.4|44358|44338|44354.4|44334.4|0
1643784660000|2022-02-02 06:51:00|44355|44335|44359.4|44339.4|44359.4|44339.4|44355|44335|0
1643784670000|2022-02-02 06:51:10|||||||||2
1643784680000|2022-02-02 06:51:20|44356.9|44336.9|44360|44340|44360|44340|44356.9|44336.9|0
1643784690000|2022-02-02 06:51:30|44359.4|44339.4|44358.7|44338.7|44359.4|44339.4|44358.7|44338.7|1
1643784700000|2022-02-02 06:51:40|||||||||2
1643784720000|2022-02-02 06:52:00|44358|44338|44358|44338|44358|44338|44356.2|44336.2|1
1643784770000|2022-02-02 06:52:50|44356.2|44336.2|44355.5|44335.5|44356.2|44336.2|44355.5|44335.5|4
1643784780000|2022-02-02 06:53:00|44353|44333|44353|44333|44355.5|44335.5|44353|44333|2
1643784800000|2022-02-02 06:53:20|44355.5|44335.5|44353|44333|44355.5|44335.5|44353|44333|0
1643784820000|2022-02-02 06:53:40|44348|44328|44346.2|44326.2|44348|44328|44346.2|44326.2|8
1643784830000|2022-02-02 06:53:50|44348|44328|44347.3|44327.3|44348|44328|44347.3|44327.3|1
1643784840000|2022-02-02 06:54:00|44345.5|44325.5|44343.7|44323.7|44345.5|44325.5|44340.5|44320.5|1
1643784860000|2022-02-02 06:54:20|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|0
1643784910000|2022-02-02 06:55:10|44346.2|44326.2|44345.5|44325.5|44346.2|44326.2|44345.5|44325.5|0
1643784920000|2022-02-02 06:55:20|44348|44328|44345.5|44325.5|44348|44328|44345.5|44325.5|3
1643784980000|2022-02-02 06:56:20|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|44343.7|44323.7|1
1643785020000|2022-02-02 06:57:00|44338.7|44318.7|44345.5|44325.5|44345.5|44325.5|44338.7|44318.7|3
1643785030000|2022-02-02 06:57:10|44343|44323|44340.5|44320.5|44343|44323|44340.5|44320.5|0
1643785040000|2022-02-02 06:57:20|44343|44323|44343.7|44323.7|44343.7|44323.7|44341.2|44321.2|2
1643785060000|2022-02-02 06:57:40|44344.4|44324.4|44345.5|44325.5|44346.2|44326.2|44344.4|44324.4|5
1643785070000|2022-02-02 06:57:50|44346.2|44326.2|44346.9|44326.9|44346.9|44326.9|44345.5|44325.5|0
1643785160000|2022-02-02 06:59:20|||||||||1
1643785180000|2022-02-02 06:59:40|44346.2|44326.2|44346.9|44326.9|44346.9|44326.9|44346.2|44326.2|2
1643785200000|2022-02-02 07:00:00|44343.7|44323.7|44320.5|44300.5|44343.7|44323.7|44320.5|44300.5|20
1643785210000|2022-02-02 07:00:10|44323|44303|44319.4|44299.4|44323|44303|44318.7|44298.7|6
1643785220000|2022-02-02 07:00:20|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|0
1643785230000|2022-02-02 07:00:30|44319.4|44299.4|44311.6|44291.6|44321.2|44301.2|44311.6|44291.6|8
1643785240000|2022-02-02 07:00:40|44309.1|44289.1|44305.5|44285.5|44311.6|44291.6|44305.5|44285.5|1
1643785250000|2022-02-02 07:00:50|44310.5|44290.5|44317.3|44297.3|44317.3|44297.3|44310.5|44290.5|7
1643785260000|2022-02-02 07:01:00|44315.5|44295.5|44303.7|44283.7|44315.5|44295.5|44303.7|44283.7|7
1643785270000|2022-02-02 07:01:10|44305.5|44285.5|44311.9|44291.9|44311.9|44291.9|44305.5|44285.5|3
1643785280000|2022-02-02 07:01:20|44318|44298|44318|44298|44318|44298|44318|44298|0
1643785290000|2022-02-02 07:01:30|44320.5|44300.5|44322.3|44302.3|44323|44303|44320.5|44300.5|0
1643785300000|2022-02-02 07:01:40|44320.5|44300.5|44318|44298|44320.5|44300.5|44318|44298|3
1643785310000|2022-02-02 07:01:50|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|44320.5|44300.5|1
1643785320000|2022-02-02 07:02:00|44322.3|44302.3|44323|44303|44323|44303|44322.3|44302.3|0
1643785330000|2022-02-02 07:02:10|44323.7|44303.7|44325.5|44305.5|44325.5|44305.5|44323.7|44303.7|0
1643785340000|2022-02-02 07:02:20|44326.2|44306.2|44334.4|44314.4|44334.4|44314.4|44326.2|44306.2|3
1643785350000|2022-02-02 07:02:30|44336.9|44316.9|44341.9|44321.9|44341.9|44321.9|44336.9|44316.9|3
1643785360000|2022-02-02 07:02:40|||||||||1
1643785370000|2022-02-02 07:02:50|44343.7|44323.7|44337.3|44317.3|44348.7|44328.7|44337.3|44317.3|3
1643785380000|2022-02-02 07:03:00|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|1
1643785390000|2022-02-02 07:03:10|44334.8|44314.8|44335.5|44315.5|44335.5|44315.5|44334.8|44314.8|0
1643785410000|2022-02-02 07:03:30|44334.8|44314.8|44333|44313|44334.8|44314.8|44333|44313|0
1643785420000|2022-02-02 07:03:40|44332.3|44312.3|44327.3|44307.3|44332.3|44312.3|44324.8|44304.8|0
1643785430000|2022-02-02 07:03:50|44328|44308|44329.4|44309.4|44329.4|44309.4|44328|44308|1
1643785440000|2022-02-02 07:04:00|44328.7|44308.7|44328.7|44308.7|44329.4|44309.4|44328.7|44308.7|0
1643785450000|2022-02-02 07:04:10|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|3
1643785470000|2022-02-02 07:04:30|44331.2|44311.2|44329.8|44309.8|44333|44313|44329.8|44309.8|1
1643785480000|2022-02-02 07:04:40|44328|44308|44325.5|44305.5|44328|44308|44325.5|44305.5|0
1643785490000|2022-02-02 07:04:50|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|44323.7|44303.7|0
1643785500000|2022-02-02 07:05:00|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|5
1643785510000|2022-02-02 07:05:10|44330|44310|44333|44313|44333.7|44313.7|44330|44310|1
1643785540000|2022-02-02 07:05:40|||||||||1
1643785590000|2022-02-02 07:06:30|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44333|44313|0
1643785600000|2022-02-02 07:06:40|44333|44313|44333|44313|44333|44313|44333|44313|3
1643785610000|2022-02-02 07:06:50|44328|44308|44325.9|44305.9|44328|44308|44325.9|44305.9|4
1643785620000|2022-02-02 07:07:00|44324.1|44304.1|44325.5|44305.5|44330.5|44310.5|44324.1|44304.1|1
1643785630000|2022-02-02 07:07:10|44323|44303|44320.5|44300.5|44323|44303|44320.5|44300.5|0
1643785640000|2022-02-02 07:07:20|44318|44298|44318|44298|44318|44298|44318|44298|3
1643785660000|2022-02-02 07:07:40|44313.7|44293.7|44313.7|44293.7|44316.2|44296.2|44313.7|44293.7|3
1643785670000|2022-02-02 07:07:50|44313|44293|44321.9|44301.9|44321.9|44301.9|44313|44293|1
1643785680000|2022-02-02 07:08:00|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|44318.7|44298.7|2
1643785690000|2022-02-02 07:08:10|44317.3|44297.3|44314.1|44294.1|44317.3|44297.3|44314.1|44294.1|1
1643785700000|2022-02-02 07:08:20|44312.3|44292.3|44312.3|44292.3|44312.3|44292.3|44311.6|44291.6|0
1643785710000|2022-02-02 07:08:30|44311.6|44291.6|44309.1|44289.1|44311.6|44291.6|44309.1|44289.1|0
1643785720000|2022-02-02 07:08:40|44311.6|44291.6|44310.5|44290.5|44312.3|44292.3|44310.5|44290.5|4
1643785740000|2022-02-02 07:09:00|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|44311.2|44291.2|1
1643785750000|2022-02-02 07:09:10|44311.9|44291.9|44318|44298|44318|44298|44311.9|44291.9|0
1643785760000|2022-02-02 07:09:20|44318.7|44298.7|44323.7|44303.7|44323.7|44303.7|44318.7|44298.7|2
1643785770000|2022-02-02 07:09:30|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|44321.2|44301.2|2
1643785780000|2022-02-02 07:09:40|44321.9|44301.9|44325.5|44305.5|44328|44308|44321.9|44301.9|1
1643785790000|2022-02-02 07:09:50|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|44324.8|44304.8|3
1643785800000|2022-02-02 07:10:00|44325.5|44305.5|44332.3|44312.3|44332.3|44312.3|44325.5|44305.5|2
1643785810000|2022-02-02 07:10:10|44330.5|44310.5|44330.5|44310.5|44330.5|44310.5|44326.9|44306.9|0
1643785820000|2022-02-02 07:10:20|44328|44308|44328|44308|44328|44308|44328|44308|0
1643785830000|2022-02-02 07:10:30|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|44328.7|44308.7|1
1643785840000|2022-02-02 07:10:40|44331.2|44311.2|44333.7|44313.7|44333.7|44313.7|44331.2|44311.2|2
1643785860000|2022-02-02 07:11:00|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|44335.5|44315.5|2
1643785870000|2022-02-02 07:11:10|44334.8|44314.8|44333.7|44313.7|44334.8|44314.8|44333|44313|1
1643785880000|2022-02-02 07:11:20|44334.8|44314.8|44335.5|44315.5|44335.5|44315.5|44333|44313|0
1643785890000|2022-02-02 07:11:30|44334.8|44314.8|44338|44318|44338|44318|44334.8|44314.8|1
1643785900000|2022-02-02 07:11:40|44342.3|44322.3|44338|44318|44342.3|44322.3|44338|44318|1
1643785910000|2022-02-02 07:11:50|||||||||4
1643785930000|2022-02-02 07:12:10|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|1
1643785940000|2022-02-02 07:12:20|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|44341.2|44321.2|0
1643785950000|2022-02-02 07:12:30|44340.5|44320.5|44338|44318|44341.2|44321.2|44338|44318|1
1643785970000|2022-02-02 07:12:50|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|1
1643785980000|2022-02-02 07:13:00|44338|44318|44338|44318|44338|44318|44338|44318|1
1643786000000|2022-02-02 07:13:20|44338.7|44318.7|44338|44318|44338.7|44318.7|44338|44318|1
1643786010000|2022-02-02 07:13:30|44338.7|44318.7|44338|44318|44338.7|44318.7|44338|44318|0
1643786020000|2022-02-02 07:13:40|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|0
1643786030000|2022-02-02 07:13:50|44339.4|44319.4|44338.7|44318.7|44341.2|44321.2|44338.7|44318.7|0
1643786040000|2022-02-02 07:14:00|44341.2|44321.2|44343|44323|44343|44323|44338.7|44318.7|3
1643786050000|2022-02-02 07:14:10|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|44345.5|44325.5|2
1643786060000|2022-02-02 07:14:20|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|44346.2|44326.2|2
1643786070000|2022-02-02 07:14:30|44348|44328|44350.5|44330.5|44350.5|44330.5|44348|44328|0
1643786080000|2022-02-02 07:14:40|||||||||1
1643786090000|2022-02-02 07:14:50|44351.2|44331.2|44353.7|44333.7|44353.7|44333.7|44348.7|44328.7|5
1643786100000|2022-02-02 07:15:00|44351.2|44331.2|44348.7|44328.7|44355.5|44335.5|44348.7|44328.7|0
1643786110000|2022-02-02 07:15:10|44349.4|44329.4|44356.2|44336.2|44356.2|44336.2|44349.4|44329.4|0
1643786120000|2022-02-02 07:15:20|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|44358.7|44338.7|5
1643786150000|2022-02-02 07:15:50|44361.2|44341.2|44358.7|44338.7|44361.2|44341.2|44358|44338|1
1643786160000|2022-02-02 07:16:00|44360.5|44340.5|44360.5|44340.5|44363|44343|44358|44338|2
1643786170000|2022-02-02 07:16:10|44363|44343|44363|44343|44363|44343|44363|44343|0
1643786190000|2022-02-02 07:16:30|44363.7|44343.7|44366.2|44346.2|44366.2|44346.2|44363.7|44343.7|7
1643786200000|2022-02-02 07:16:40|44366.9|44346.9|44373.7|44353.7|44373.7|44353.7|44366.9|44346.9|2
1643786210000|2022-02-02 07:16:50|44372.3|44352.3|44373|44353|44377.3|44357.3|44371.2|44351.2|2
1643786220000|2022-02-02 07:17:00|||||||||1
1643786230000|2022-02-02 07:17:10|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|1
1643786260000|2022-02-02 07:17:40|44368|44348|44368|44348|44368|44348|44363.7|44343.7|2
1643786270000|2022-02-02 07:17:50|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|44368.7|44348.7|2
1643786280000|2022-02-02 07:18:00|44369.4|44349.4|44368.7|44348.7|44371.2|44351.2|44368.7|44348.7|1
1643786290000|2022-02-02 07:18:10|44368|44348|44368|44348|44368|44348|44368|44348|0
1643786300000|2022-02-02 07:18:20|44366.2|44346.2|44365.5|44345.5|44366.2|44346.2|44365.5|44345.5|1
1643786310000|2022-02-02 07:18:30|44366.2|44346.2|44365.5|44345.5|44368|44348|44365.5|44345.5|1
1643786330000|2022-02-02 07:18:50|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|44364.8|44344.8|0
1643786340000|2022-02-02 07:19:00|44363|44343|44363|44343|44363|44343|44362.3|44342.3|4
1643786350000|2022-02-02 07:19:10|44360.5|44340.5|44363|44343|44363|44343|44360.5|44340.5|1
1643786360000|2022-02-02 07:19:20|44361.2|44341.2|44361.2|44341.2|44361.2|44341.2|44360.5|44340.5|0
1643786370000|2022-02-02 07:19:30|44363|44343|44363|44343|44363|44343|44363|44343|3
1643786390000|2022-02-02 07:19:50|44366.2|44346.2|44373.7|44353.7|44373.7|44353.7|44366.2|44346.2|1
1643786400000|2022-02-02 07:20:00|44373|44353|44370.5|44350.5|44375.5|44355.5|44370.5|44350.5|1
1643786410000|2022-02-02 07:20:10|44369.8|44349.8|44370.5|44350.5|44370.5|44350.5|44368|44348|2
1643786430000|2022-02-02 07:20:30|44371.2|44351.2|44370.5|44350.5|44373|44353|44370.5|44350.5|0
1643786440000|2022-02-02 07:20:40|44372.3|44352.3|44372.3|44352.3|44372.3|44352.3|44372.3|44352.3|0
1643786450000|2022-02-02 07:20:50|44370.5|44350.5|44370.5|44350.5|44373|44353|44370.5|44350.5|0
1643786460000|2022-02-02 07:21:00|44375.5|44355.5|44370.5|44350.5|44375.5|44355.5|44370.5|44350.5|1
1643786470000|2022-02-02 07:21:10|44371.2|44351.2|44370.5|44350.5|44375.5|44355.5|44370.5|44350.5|1
1643786480000|2022-02-02 07:21:20|44373|44353|44375.5|44355.5|44375.5|44355.5|44370.5|44350.5|0
1643786490000|2022-02-02 07:21:30|44378|44358|44378.7|44358.7|44378.7|44358.7|44378|44358|1
1643786500000|2022-02-02 07:21:40|44381.2|44361.2|44378.7|44358.7|44381.2|44361.2|44378|44358|3
1643786510000|2022-02-02 07:21:50|44381.2|44361.2|44403.7|44383.7|44403.7|44383.7|44381.2|44361.2|26
1643786520000|2022-02-02 07:22:00|44406.9|44386.9|44410.5|44390.5|44410.5|44390.5|44406.2|44386.2|1
1643786530000|2022-02-02 07:22:10|44413|44393|44423|44403|44423|44403|44413|44393|9
1643786540000|2022-02-02 07:22:20|44422.3|44402.3|44422.3|44402.3|44422.3|44402.3|44422.3|44402.3|3
1643786550000|2022-02-02 07:22:30|44423|44403|44422.3|44402.3|44425.5|44405.5|44422.3|44402.3|3
1643786560000|2022-02-02 07:22:40|44423.7|44403.7|44428|44408|44428|44408|44423|44403|6
1643786570000|2022-02-02 07:22:50|44427.3|44407.3|44424.8|44404.8|44428|44408|44424.8|44404.8|2
1643786580000|2022-02-02 07:23:00|44427.3|44407.3|44427.3|44407.3|44427.3|44407.3|44424.8|44404.8|4
1643786590000|2022-02-02 07:23:10|44428|44408|44431.2|44411.2|44431.2|44411.2|44428|44408|6
1643786600000|2022-02-02 07:23:20|44433|44413|44424.8|44404.8|44433|44413|44422.3|44402.3|2
1643786610000|2022-02-02 07:23:30|44422.3|44402.3|44423|44403|44424.8|44404.8|44422.3|44402.3|3
1643786620000|2022-02-02 07:23:40|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|0
1643786630000|2022-02-02 07:23:50|44426.2|44406.2|44443|44423|44443|44423|44426.2|44406.2|7
1643786640000|2022-02-02 07:24:00|44441.2|44421.2|44441.2|44421.2|44441.2|44421.2|44440.5|44420.5|1
1643786650000|2022-02-02 07:24:10|44435.5|44415.5|44438|44418|44438|44418|44435.5|44415.5|11
1643786660000|2022-02-02 07:24:20|44433|44413|44435.5|44415.5|44435.5|44415.5|44432.3|44412.3|10
1643786670000|2022-02-02 07:24:30|44434.8|44414.8|44432.3|44412.3|44434.8|44414.8|44432.3|44412.3|0
1643786680000|2022-02-02 07:24:40|44433|44413|44423.7|44403.7|44435.5|44415.5|44423|44403|5
1643786700000|2022-02-02 07:25:00|44423|44403|44418.7|44398.7|44423|44403|44418.7|44398.7|2
1643786730000|2022-02-02 07:25:30|44419.4|44399.4|44428|44408|44428|44408|44419.4|44399.4|1
1643786740000|2022-02-02 07:25:40|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|44428.7|44408.7|0
1643786750000|2022-02-02 07:25:50|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|44430.5|44410.5|0
1643786760000|2022-02-02 07:26:00|44429.8|44409.8|44425.5|44405.5|44429.8|44409.8|44425.5|44405.5|0
1643786770000|2022-02-02 07:26:10|44428|44408|44428|44408|44428|44408|44428|44408|1
1643786780000|2022-02-02 07:26:20|44425.5|44405.5|44423|44403|44425.5|44405.5|44423|44403|3
1643786790000|2022-02-02 07:26:30|44418|44398|44420.5|44400.5|44420.5|44400.5|44418|44398|1
1643786800000|2022-02-02 07:26:40|44419.8|44399.8|44413|44393|44420.5|44400.5|44410.5|44390.5|2
1643786820000|2022-02-02 07:27:00|44415.5|44395.5|44413|44393|44415.5|44395.5|44411.2|44391.2|1
1643786830000|2022-02-02 07:27:10|44410.5|44390.5|44411.2|44391.2|44413|44393|44410.5|44390.5|3
1643786840000|2022-02-02 07:27:20|44412.3|44392.3|44408|44388|44412.3|44392.3|44406.9|44386.9|1
1643786850000|2022-02-02 07:27:30|44406.2|44386.2|44408.7|44388.7|44408.7|44388.7|44406.2|44386.2|5
1643786860000|2022-02-02 07:27:40|||||||||1
1643786870000|2022-02-02 07:27:50|44411.2|44391.2|44415.5|44395.5|44415.5|44395.5|44411.2|44391.2|3
1643786880000|2022-02-02 07:28:00|44417.3|44397.3|44418|44398|44418|44398|44413.7|44393.7|2
1643786890000|2022-02-02 07:28:10|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|44415.5|44395.5|1
1643786900000|2022-02-02 07:28:20|44414.8|44394.8|44415.5|44395.5|44415.5|44395.5|44414.8|44394.8|0
1643786910000|2022-02-02 07:28:30|44414.8|44394.8|44415.5|44395.5|44415.5|44395.5|44410.5|44390.5|2
1643786930000|2022-02-02 07:28:50|||||||||1
1643786960000|2022-02-02 07:29:20|||||||||7
1643786970000|2022-02-02 07:29:30|44418|44398|44416.2|44396.2|44420.5|44400.5|44416.2|44396.2|16
1643786990000|2022-02-02 07:29:50|44418|44398|44418|44398|44418|44398|44418|44398|0
1643787000000|2022-02-02 07:30:00|44416.2|44396.2|44413|44393|44417.3|44397.3|44413|44393|4
1643787010000|2022-02-02 07:30:10|44410.5|44390.5|44410.5|44390.5|44413|44393|44406.9|44386.9|26
1643787020000|2022-02-02 07:30:20|44409.8|44389.8|44408|44388|44410.5|44390.5|44408|44388|5
1643787030000|2022-02-02 07:30:30|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|3
1643787040000|2022-02-02 07:30:40|44411.2|44391.2|44405.5|44385.5|44411.2|44391.2|44405.5|44385.5|4
1643787050000|2022-02-02 07:30:50|44408|44388|44407.3|44387.3|44408|44388|44407.3|44387.3|1
1643787060000|2022-02-02 07:31:00|44405.5|44385.5|44415.5|44395.5|44415.5|44395.5|44405.5|44385.5|4
1643787070000|2022-02-02 07:31:10|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|0
1643787080000|2022-02-02 07:31:20|44418|44398|44418|44398|44418|44398|44418|44398|0
1643787090000|2022-02-02 07:31:30|44415.5|44395.5|44418.7|44398.7|44418.7|44398.7|44413.7|44393.7|4
1643787100000|2022-02-02 07:31:40|44419.8|44399.8|44418|44398|44419.8|44399.8|44416.2|44396.2|0
1643787110000|2022-02-02 07:31:50|44416.2|44396.2|44415.5|44395.5|44418|44398|44415.5|44395.5|1
1643787120000|2022-02-02 07:32:00|44413.7|44393.7|44415.5|44395.5|44415.5|44395.5|44413.7|44393.7|1
1643787130000|2022-02-02 07:32:10|44418|44398|44423|44403|44423|44403|44418|44398|2
1643787140000|2022-02-02 07:32:20|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|44420.5|44400.5|0
1643787150000|2022-02-02 07:32:30|44418|44398|44418|44398|44418|44398|44418|44398|1
1643787160000|2022-02-02 07:32:40|44420.5|44400.5|44423|44403|44425.5|44405.5|44420.5|44400.5|5
1643787170000|2022-02-02 07:32:50|44421.2|44401.2|44421.2|44401.2|44421.2|44401.2|44420.5|44400.5|1
1643787180000|2022-02-02 07:33:00|44423|44403|44420.5|44400.5|44423|44403|44418.7|44398.7|1
1643787190000|2022-02-02 07:33:10|44419.8|44399.8|44418|44398|44420.5|44400.5|44418|44398|0
1643787200000|2022-02-02 07:33:20|44416.2|44396.2|44418.7|44398.7|44418.7|44398.7|44416.2|44396.2|1
1643787210000|2022-02-02 07:33:30|44418|44398|44420.5|44400.5|44420.5|44400.5|44418|44398|1
1643787220000|2022-02-02 07:33:40|44419.8|44399.8|44415.5|44395.5|44420.5|44400.5|44415.5|44395.5|3
1643787230000|2022-02-02 07:33:50|44413|44393|44413.7|44393.7|44415.5|44395.5|44413|44393|2
1643787240000|2022-02-02 07:34:00|44413|44393|44410.5|44390.5|44413|44393|44410.5|44390.5|1
1643787250000|2022-02-02 07:34:10|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|1
1643787260000|2022-02-02 07:34:20|44408|44388|44410.5|44390.5|44410.5|44390.5|44408|44388|0
1643787270000|2022-02-02 07:34:30|44408.7|44388.7|44405.5|44385.5|44408.7|44388.7|44405.5|44385.5|1
1643787290000|2022-02-02 07:34:50|44408|44388|44405.5|44385.5|44408|44388|44405.5|44385.5|0
1643787300000|2022-02-02 07:35:00|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|44409.8|44389.8|2
1643787310000|2022-02-02 07:35:10|44410.5|44390.5|44410.5|44390.5|44410.5|44390.5|44409.8|44389.8|0
1643787320000|2022-02-02 07:35:20|44408|44388|44403|44383|44408|44388|44403|44383|0
1643787330000|2022-02-02 07:35:30|44401.2|44381.2|44399.4|44379.4|44401.2|44381.2|44399.4|44379.4|0
1643787350000|2022-02-02 07:35:50|44401.2|44381.2|44399.4|44379.4|44401.2|44381.2|44399.4|44379.4|1
1643787360000|2022-02-02 07:36:00|44398.7|44378.7|44380.5|44360.5|44398.7|44378.7|44380.5|44360.5|7
1643787370000|2022-02-02 07:36:10|44379.8|44359.8|44373|44353|44379.8|44359.8|44368|44348|8
1643787380000|2022-02-02 07:36:20|44373.7|44353.7|44376.2|44356.2|44376.2|44356.2|44373.7|44353.7|1
1643787400000|2022-02-02 07:36:40|||||||||1
1643787420000|2022-02-02 07:37:00|44376.9|44356.9|44378.7|44358.7|44378.7|44358.7|44376.9|44356.9|0
1643787430000|2022-02-02 07:37:10|44378|44358|44378.7|44358.7|44378.7|44358.7|44378|44358|4
1643787440000|2022-02-02 07:37:20|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|44376.2|44356.2|0
1643787460000|2022-02-02 07:37:40|44375.5|44355.5|44373.7|44353.7|44375.5|44355.5|44373.7|44353.7|0
1643787470000|2022-02-02 07:37:50|44370.5|44350.5|44370.5|44350.5|44371.2|44351.2|44370.5|44350.5|0
1643787480000|2022-02-02 07:38:00|44373|44353|44375.5|44355.5|44375.5|44355.5|44373|44353|1
1643787490000|2022-02-02 07:38:10|44373|44353|44356.9|44336.9|44375.5|44355.5|44356.9|44336.9|4
1643787500000|2022-02-02 07:38:20|44356.2|44336.2|44353.7|44333.7|44358|44338|44339.8|44319.8|6
1643787510000|2022-02-02 07:38:30|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|44352.3|44332.3|2
1643787520000|2022-02-02 07:38:40|44353|44333|44353|44333|44353|44333|44350.5|44330.5|1
1643787530000|2022-02-02 07:38:50|44354.8|44334.8|44357.3|44337.3|44357.3|44337.3|44354.8|44334.8|4
1643787540000|2022-02-02 07:39:00|44358|44338|44356.2|44336.2|44358|44338|44356.2|44336.2|3
1643787550000|2022-02-02 07:39:10|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44353|44333|0
1643787560000|2022-02-02 07:39:20|44357.3|44337.3|44355.5|44335.5|44358|44338|44353.7|44333.7|0
1643787570000|2022-02-02 07:39:30|44358|44338|44360.5|44340.5|44360.5|44340.5|44355.5|44335.5|1
1643787590000|2022-02-02 07:39:50|44358|44338|44353.7|44333.7|44358|44338|44353.7|44333.7|2
1643787600000|2022-02-02 07:40:00|44355.5|44335.5|44350.5|44330.5|44355.5|44335.5|44350.5|44330.5|0
1643787620000|2022-02-02 07:40:20|44351.2|44331.2|44352.3|44332.3|44353|44333|44351.2|44331.2|0
1643787640000|2022-02-02 07:40:40|44353|44333|44354.8|44334.8|44355.5|44335.5|44353|44333|0
1643787650000|2022-02-02 07:40:50|44353.7|44333.7|44340.5|44320.5|44353.7|44333.7|44337.3|44317.3|6
1643787660000|2022-02-02 07:41:00|44338.7|44318.7|44340.5|44320.5|44340.5|44320.5|44338.7|44318.7|0
1643787670000|2022-02-02 07:41:10|44338.7|44318.7|44342.3|44322.3|44342.3|44322.3|44338.7|44318.7|2
1643787680000|2022-02-02 07:41:20|44343.7|44323.7|44343|44323|44343.7|44323.7|44342.3|44322.3|3
1643787690000|2022-02-02 07:41:30|44343.7|44323.7|44343|44323|44343.7|44323.7|44343|44323|2
1643787700000|2022-02-02 07:41:40|44344.8|44324.8|44347.3|44327.3|44347.3|44327.3|44344.8|44324.8|3
1643787710000|2022-02-02 07:41:50|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|1
1643787720000|2022-02-02 07:42:00|44338.7|44318.7|44340.5|44320.5|44340.5|44320.5|44338.7|44318.7|0
1643787730000|2022-02-02 07:42:10|44338.7|44318.7|44340.5|44320.5|44340.5|44320.5|44338.7|44318.7|0
1643787750000|2022-02-02 07:42:30|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|2
1643787760000|2022-02-02 07:42:40|44342.3|44322.3|44338.7|44318.7|44342.3|44322.3|44338.7|44318.7|3
1643787770000|2022-02-02 07:42:50|44340.5|44320.5|44343.7|44323.7|44343.7|44323.7|44338.7|44318.7|7
1643787780000|2022-02-02 07:43:00|44345.5|44325.5|44338.7|44318.7|44345.5|44325.5|44338.7|44318.7|9
1643787790000|2022-02-02 07:43:10|44338|44318|44338|44318|44338|44318|44335.5|44315.5|1
1643787810000|2022-02-02 07:43:30|44336.2|44316.2|44338|44318|44338|44318|44336.2|44316.2|1
1643787820000|2022-02-02 07:43:40|44339.8|44319.8|44338.7|44318.7|44339.8|44319.8|44338.7|44318.7|0
1643787830000|2022-02-02 07:43:50|44338|44318|44338|44318|44338|44318|44338|44318|8
1643787840000|2022-02-02 07:44:00|44330.5|44310.5|44325.5|44305.5|44330.5|44310.5|44325.5|44305.5|1
1643787850000|2022-02-02 07:44:10|44323.7|44303.7|44325.5|44305.5|44325.5|44305.5|44320.5|44300.5|9
1643787860000|2022-02-02 07:44:20|44323|44303|44323|44303|44323|44303|44320.5|44300.5|7
1643787870000|2022-02-02 07:44:30|44323.7|44303.7|44330.5|44310.5|44330.5|44310.5|44323.7|44303.7|7
1643787880000|2022-02-02 07:44:40|44335.5|44315.5|44338|44318|44338.7|44318.7|44335.5|44315.5|1
1643787890000|2022-02-02 07:44:50|44335.5|44315.5|44338.7|44318.7|44338.7|44318.7|44335.5|44315.5|1
1643787900000|2022-02-02 07:45:00|44338|44318|44325.5|44305.5|44338|44318|44325.5|44305.5|5
1643787910000|2022-02-02 07:45:10|44323|44303|44322.3|44302.3|44323|44303|44322.3|44302.3|1
1643787920000|2022-02-02 07:45:20|44321.2|44301.2|44320.5|44300.5|44323|44303|44320.5|44300.5|3
1643787950000|2022-02-02 07:45:50|44323|44303|44328|44308|44328|44308|44323|44303|0
1643787960000|2022-02-02 07:46:00|44330.5|44310.5|44328.7|44308.7|44330.5|44310.5|44328|44308|1
1643787970000|2022-02-02 07:46:10|44330.5|44310.5|44340.5|44320.5|44340.5|44320.5|44330.5|44310.5|1
1643787980000|2022-02-02 07:46:20|44342.3|44322.3|44343|44323|44343|44323|44342.3|44322.3|2
1643787990000|2022-02-02 07:46:30|44345.5|44325.5|44355.5|44335.5|44358|44338|44345.5|44325.5|3
1643788000000|2022-02-02 07:46:40|44352.3|44332.3|44345.5|44325.5|44352.3|44332.3|44345.5|44325.5|2
1643788020000|2022-02-02 07:47:00|44346.2|44326.2|44345.5|44325.5|44350.5|44330.5|44345.5|44325.5|0
1643788030000|2022-02-02 07:47:10|44347.3|44327.3|44350.5|44330.5|44350.5|44330.5|44345.5|44325.5|0
1643788040000|2022-02-02 07:47:20|44351.2|44331.2|44350.5|44330.5|44351.2|44331.2|44348.7|44328.7|1
1643788050000|2022-02-02 07:47:30|44348.7|44328.7|44348|44328|44350.5|44330.5|44345.5|44325.5|0
1643788060000|2022-02-02 07:47:40|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|44350.5|44330.5|1
1643788070000|2022-02-02 07:47:50|44348|44328|44348|44328|44350.5|44330.5|44348|44328|0
1643788090000|2022-02-02 07:48:10|44348.7|44328.7|44350.5|44330.5|44350.5|44330.5|44348.7|44328.7|0
1643788120000|2022-02-02 07:48:40|44353|44333|44353.7|44333.7|44353.7|44333.7|44353|44333|0
1643788130000|2022-02-02 07:48:50|44351.2|44331.2|44342.3|44322.3|44351.2|44331.2|44342.3|44322.3|4
1643788140000|2022-02-02 07:49:00|44340.5|44320.5|44340.5|44320.5|44343|44323|44338.7|44318.7|0
1643788150000|2022-02-02 07:49:10|44338.7|44318.7|44330.5|44310.5|44338.7|44318.7|44327.3|44307.3|4
1643788160000|2022-02-02 07:49:20|44331.9|44311.9|44333.7|44313.7|44333.7|44313.7|44331.9|44311.9|0
1643788170000|2022-02-02 07:49:30|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|0
1643788180000|2022-02-02 07:49:40|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|44333.7|44313.7|0
1643788190000|2022-02-02 07:49:50|44335.5|44315.5|44337.3|44317.3|44337.3|44317.3|44335.5|44315.5|0
1643788200000|2022-02-02 07:50:00|44335.5|44315.5|44330.5|44310.5|44335.5|44315.5|44330.5|44310.5|2
1643788210000|2022-02-02 07:50:10|44333|44313|44335.5|44315.5|44335.5|44315.5|44333|44313|2
1643788220000|2022-02-02 07:50:20|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|44337.3|44317.3|0
1643788230000|2022-02-02 07:50:30|44335.5|44315.5|44340.5|44320.5|44340.5|44320.5|44335.5|44315.5|4
1643788240000|2022-02-02 07:50:40|44338|44318|44330.5|44310.5|44338|44318|44330.5|44310.5|2
1643788260000|2022-02-02 07:51:00|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|44325.5|44305.5|0
1643788290000|2022-02-02 07:51:30|44328|44308|44341.2|44321.2|44343.7|44323.7|44328|44308|4
1643788300000|2022-02-02 07:51:40|44340.5|44320.5|44338.7|44318.7|44340.5|44320.5|44338.7|44318.7|0
1643788320000|2022-02-02 07:52:00|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|44340.5|44320.5|0
1643788330000|2022-02-02 07:52:10|44338.7|44318.7|44338.7|44318.7|44338.7|44318.7|44338|44318|0
1643788340000|2022-02-02 07:52:20|44338|44318|44338.7|44318.7|44338.7|44318.7|44338|44318|0
1643788350000|2022-02-02 07:52:30|44340.5|44320.5|44338.7|44318.7|44340.5|44320.5|44338.7|44318.7|0
1643788360000|2022-02-02 07:52:40|44340.5|44320.5|44345.5|44325.5|44345.5|44325.5|44340.5|44320.5|0
1643788370000|2022-02-02 07:52:50|44346.2|44326.2|44350.5|44330.5|44350.5|44330.5|44346.2|44326.2|1
1643788380000|2022-02-02 07:53:00|44351.2|44331.2|44355.5|44335.5|44355.5|44335.5|44351.2|44331.2|0
1643788390000|2022-02-02 07:53:10|44358|44338|44358|44338|44358|44338|44358|44338|1
1643788400000|2022-02-02 07:53:20|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|44355.5|44335.5|1
1643788410000|2022-02-02 07:53:30|44353.7|44333.7|44358|44338|44358|44338|44353.7|44333.7|5
1643788420000|2022-02-02 07:53:40|44357.3|44337.3|44353.7|44333.7|44357.3|44337.3|44353.7|44333.7|1
1643788430000|2022-02-02 07:53:50|44356.2|44336.2|44358.7|44338.7|44358.7|44338.7|44356.2|44336.2|0
1643788440000|2022-02-02 07:54:00|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|44353.7|44333.7|2
1643788480000|2022-02-02 07:54:40|44353|44333|44353|44333|44353|44333|44353|44333|1
1643788490000|2022-02-02 07:54:50|44354.8|44334.8|44360.5|44340.5|44360.5|44340.5|44354.8|44334.8|4
1643788500000|2022-02-02 07:55:00|44370.5|44350.5|44375.5|44355.5|44375.5|44355.5|44368.7|44348.7|9
1643788510000|2022-02-02 07:55:10|44373|44353|44373|44353|44373|44353|44373|44353|0
1643788520000|2022-02-02 07:55:20|44371.2|44351.2|44373|44353|44373|44353|44371.2|44351.2|0
1643788530000|2022-02-02 07:55:30|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|44373.7|44353.7|2
1643788540000|2022-02-02 07:55:40|44374.3|44354.3|44378|44358|44378|44358|44374.3|44354.3|2
1643788550000|2022-02-02 07:55:50|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|44378.7|44358.7|1
1643788560000|2022-02-02 07:56:00|44379.3|44359.3|44390.5|44370.5|44390.5|44370.5|44379.3|44359.3|2
1643788570000|2022-02-02 07:56:10|44389.8|44369.8|44388|44368|44389.8|44369.8|44388|44368|2
1643788580000|2022-02-02 07:56:20|44389.8|44369.8|44390.5|44370.5|44390.5|44370.5|44389.8|44369.8|1
1643788590000|2022-02-02 07:56:30|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|44391.2|44371.2|7
1643788600000|2022-02-02 07:56:40|44389.8|44369.8|44388|44368|44390.5|44370.5|44388|44368|2
1643788610000|2022-02-02 07:56:50|44388.7|44368.7|44377.3|44357.3|44390.5|44370.5|44377.3|44357.3|3
1643788620000|2022-02-02 07:57:00|44376.6|44356.6|44365.5|44345.5|44376.6|44356.6|44365.5|44345.5|18
1643788630000|2022-02-02 07:57:10|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|44370.5|44350.5|4
1643788640000|2022-02-02 07:57:20|44371.2|44351.2|44373|44353|44373|44353|44371.2|44351.2|0
1643788650000|2022-02-02 07:57:30|44373.7|44353.7|44380.5|44360.5|44380.5|44360.5|44373.7|44353.7|0
1643788680000|2022-02-02 07:58:00|44379.1|44359.1|44375.5|44355.5|44379.1|44359.1|44375.5|44355.5|0
1643788690000|2022-02-02 07:58:10|44377.3|44357.3|44373|44353|44377.3|44357.3|44373|44353|2
1643788700000|2022-02-02 07:58:20|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|44371.2|44351.2|1
1643788710000|2022-02-02 07:58:30|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|44375.5|44355.5|1
1643788720000|2022-02-02 07:58:40|44376.2|44356.2|44378|44358|44378|44358|44376.2|44356.2|0
1643788740000|2022-02-02 07:59:00|44381.2|44361.2|44383|44363|44383|44363|44381.2|44361.2|3
1643788750000|2022-02-02 07:59:10|44384.8|44364.8|44387.3|44367.3|44389.8|44369.8|44384.8|44364.8|8
1643788760000|2022-02-02 07:59:20|44388|44368|44390.5|44370.5|44391.2|44371.2|44387.3|44367.3|2
1643788770000|2022-02-02 07:59:30|44389.8|44369.8|44389.1|44369.1|44392.3|44372.3|44389.1|44369.1|0
1643788780000|2022-02-02 07:59:40|44392.3|44372.3|44414.8|44394.8|44423|44403|44392.3|44372.3|17
1643788790000|2022-02-02 07:59:50|44417.3|44397.3|44444.3|44424.3|44444.3|44424.3|44414.8|44394.8|21
1643788800000|2022-02-02 08:00:00|44446.2|44426.2|44445.5|44425.5|44458|44438|44443.7|44423.7|26
1643788810000|2022-02-02 08:00:10|44438|44418|44445.5|44425.5|44451.8|44431.8|44438|44418|8
1643788820000|2022-02-02 08:00:20|44449.3|44429.3|44448.7|44428.7|44451.2|44431.2|44448.7|44428.7|7
1643788830000|2022-02-02 08:00:30|44448|44428|44451.8|44431.8|44451.8|44431.8|44445.5|44425.5|8
1643788840000|2022-02-02 08:00:40|44454.3|44434.3|44448|44428|44455.5|44435.5|44448|44428|3
1643788850000|2022-02-02 08:00:50|44450.5|44430.5|44448.7|44428.7|44453.7|44433.7|44448.7|44428.7|3
1643788860000|2022-02-02 08:01:00|44450.5|44430.5|44536.8|44516.8|44536.8|44516.8|44450.5|44430.5|56
1643788870000|2022-02-02 08:01:10|44538|44518|44523.7|44503.7|44538.7|44518.7|44518.7|44498.7|45
1643788880000|2022-02-02 08:01:20|44524.3|44504.3|44523.7|44503.7|44528.7|44508.7|44523.7|44503.7|7
1643788890000|2022-02-02 08:01:30|44521.2|44501.2|44529.3|44509.3|44529.3|44509.3|44517.3|44497.3|10
1643788900000|2022-02-02 08:01:40|44528.7|44508.7|44538.2|44518.2|44540|44520|44528.7|44508.7|32
1643788910000|2022-02-02 08:01:50|44537.5|44517.5|44528.2|44508.2|44540|44520|44528.2|44508.2|10
1643788920000|2022-02-02 08:02:00|44529.3|44509.3|44525|44505|44529.3|44509.3|44525|44505|7
1643788930000|2022-02-02 08:02:10|44525.7|44505.7|44525|44505|44527.5|44507.5|44525|44505|3
1643788940000|2022-02-02 08:02:20|44525.7|44505.7|44524.3|44504.3|44528.2|44508.2|44524.3|44504.3|4
1643788950000|2022-02-02 08:02:30|44525|44505|44520|44500|44527.5|44507.5|44520|44500|9
1643788960000|2022-02-02 08:02:40|44540|44520|44527.5|44507.5|44542.5|44522.5|44525|44505|27
1643788970000|2022-02-02 08:02:50|44525|44505|44523.2|44503.2|44525|44505|44520|44500|1
1643788980000|2022-02-02 08:03:00|44525|44505|44525|44505|44525|44505|44520|44500|4
1643788990000|2022-02-02 08:03:10|44524.3|44504.3|44511.8|44491.8|44524.3|44504.3|44511.8|44491.8|14
1643789000000|2022-02-02 08:03:20|44511.2|44491.2|44507.5|44487.5|44511.8|44491.8|44507.5|44487.5|10
1643789010000|2022-02-02 08:03:30|44508.2|44488.2|44507.5|44487.5|44510|44490|44507.5|44487.5|3
1643789020000|2022-02-02 08:03:40|44505|44485|44506.8|44486.8|44506.8|44486.8|44505|44485|6
1643789030000|2022-02-02 08:03:50|44507.5|44487.5|44506.8|44486.8|44507.5|44487.5|44506.8|44486.8|1
1643789040000|2022-02-02 08:04:00|44506.2|44486.2|44496.2|44476.2|44506.2|44486.2|44495.5|44475.5|7
1643789050000|2022-02-02 08:04:10|44493.7|44473.7|44486.2|44466.2|44493.7|44473.7|44486.2|44466.2|1
1643789060000|2022-02-02 08:04:20|44485.5|44465.5|44476.2|44456.2|44486.2|44466.2|44476.2|44456.2|10
1643789070000|2022-02-02 08:04:30|44473.7|44453.7|44478|44458|44478|44458|44473.7|44453.7|8
1643789080000|2022-02-02 08:04:40|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|3
1643789090000|2022-02-02 08:04:50|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|1
1643789100000|2022-02-02 08:05:00|44476.2|44456.2|44478.7|44458.7|44478.7|44458.7|44476.2|44456.2|4
1643789110000|2022-02-02 08:05:10|44481.2|44461.2|44479.3|44459.3|44481.2|44461.2|44479.3|44459.3|1
1643789120000|2022-02-02 08:05:20|44481.2|44461.2|44483.7|44463.7|44483.7|44463.7|44481.2|44461.2|1
1643789140000|2022-02-02 08:05:40|44481.8|44461.8|44483.7|44463.7|44483.7|44463.7|44481.8|44461.8|3
1643789150000|2022-02-02 08:05:50|||||||||1
1643789160000|2022-02-02 08:06:00|44483|44463|44480.5|44460.5|44483.7|44463.7|44480.5|44460.5|2
1643789170000|2022-02-02 08:06:10|44481.2|44461.2|44488.7|44468.7|44488.7|44468.7|44481.2|44461.2|4
1643789190000|2022-02-02 08:06:30|44489.3|44469.3|44496.2|44476.2|44496.2|44476.2|44489.3|44469.3|4
1643789200000|2022-02-02 08:06:40|44488.7|44468.7|44483.7|44463.7|44488.7|44468.7|44483.7|44463.7|3
1643789210000|2022-02-02 08:06:50|44480|44460|44463.7|44443.7|44480|44460|44463.7|44443.7|6
1643789220000|2022-02-02 08:07:00|44463|44443|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|1
1643789230000|2022-02-02 08:07:10|44463|44443|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|1
1643789240000|2022-02-02 08:07:20|44458.7|44438.7|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|5
1643789250000|2022-02-02 08:07:30|44458.7|44438.7|44449.3|44429.3|44458.7|44438.7|44446.2|44426.2|11
1643789260000|2022-02-02 08:07:40|44448.7|44428.7|44438.7|44418.7|44448.7|44428.7|44438.7|44418.7|6
1643789270000|2022-02-02 08:07:50|44431.2|44411.2|44430.5|44410.5|44433.7|44413.7|44423.7|44403.7|12
1643789280000|2022-02-02 08:08:00|44428.7|44408.7|44433.7|44413.7|44436.2|44416.2|44428.7|44408.7|8
1643789290000|2022-02-02 08:08:10|44432.3|44412.3|44421.2|44401.2|44432.3|44412.3|44420.5|44400.5|2
1643789300000|2022-02-02 08:08:20|44421.8|44401.8|44418.7|44398.7|44423.7|44403.7|44418.7|44398.7|6
1643789310000|2022-02-02 08:08:30|44418|44398|44418.7|44398.7|44418.7|44398.7|44418|44398|2
1643789320000|2022-02-02 08:08:40|44418|44398|44416.2|44396.2|44418.7|44398.7|44416.2|44396.2|4
1643789330000|2022-02-02 08:08:50|44413.7|44393.7|44411.2|44391.2|44413.7|44393.7|44411.2|44391.2|1
1643789340000|2022-02-02 08:09:00|44411.8|44391.8|44413.7|44393.7|44415.5|44395.5|44411.8|44391.8|4
1643789350000|2022-02-02 08:09:10|44415.5|44395.5|44438.7|44418.7|44441.2|44421.2|44413.7|44393.7|6
1643789360000|2022-02-02 08:09:20|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44423.7|44403.7|2
1643789390000|2022-02-02 08:09:50|44436.2|44416.2|44431.2|44411.2|44436.2|44416.2|44431.2|44411.2|3
1643789400000|2022-02-02 08:10:00|44431.8|44411.8|44436.8|44416.8|44436.8|44416.8|44431.8|44411.8|4
1643789410000|2022-02-02 08:10:10|44436.2|44416.2|44441.2|44421.2|44441.2|44421.2|44436.2|44416.2|2
1643789420000|2022-02-02 08:10:20|44439.3|44419.3|44438.7|44418.7|44439.3|44419.3|44438.7|44418.7|4
1643789440000|2022-02-02 08:10:40|44438|44418|44435.5|44415.5|44438|44418|44435.5|44415.5|0
1643789450000|2022-02-02 08:10:50|44436.2|44416.2|44438.7|44418.7|44440.5|44420.5|44436.2|44416.2|1
1643789460000|2022-02-02 08:11:00|44438|44418|44438|44418|44438|44418|44435.5|44415.5|3
1643789470000|2022-02-02 08:11:10|44437.3|44417.3|44440.5|44420.5|44440.5|44420.5|44435.5|44415.5|0
1643789480000|2022-02-02 08:11:20|44438.7|44418.7|44453.7|44433.7|44453.7|44433.7|44438.7|44418.7|2
1643789490000|2022-02-02 08:11:30|44453|44433|44448.7|44428.7|44453.7|44433.7|44448.7|44428.7|2
1643789500000|2022-02-02 08:11:40|||||||||1
1643789510000|2022-02-02 08:11:50|44450.5|44430.5|44448.7|44428.7|44450.5|44430.5|44448.7|44428.7|2
1643789520000|2022-02-02 08:12:00|44448|44428|44438.7|44418.7|44448|44428|44438.7|44418.7|2
1643789530000|2022-02-02 08:12:10|44438|44418|44436.2|44416.2|44438|44418|44436.2|44416.2|0
1643789540000|2022-02-02 08:12:20|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|44435.5|44415.5|2
1643789550000|2022-02-02 08:12:30|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|44438.7|44418.7|1
1643789560000|2022-02-02 08:12:40|44440.5|44420.5|44435.5|44415.5|44440.5|44420.5|44435.5|44415.5|3
1643789570000|2022-02-02 08:12:50|44428.7|44408.7|44423.7|44403.7|44428.7|44408.7|44423.7|44403.7|7
1643789580000|2022-02-02 08:13:00|44412.3|44392.3|44418.7|44398.7|44418.7|44398.7|44408.7|44388.7|12
1643789590000|2022-02-02 08:13:10|44419.3|44399.3|44421.2|44401.2|44421.2|44401.2|44419.3|44399.3|0
1643789600000|2022-02-02 08:13:20|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|44423.7|44403.7|2
1643789610000|2022-02-02 08:13:30|44421.2|44401.2|44418.7|44398.7|44421.2|44401.2|44418.7|44398.7|1
1643789630000|2022-02-02 08:13:50|44416.8|44396.8|44418.7|44398.7|44418.7|44398.7|44416.8|44396.8|1
1643789640000|2022-02-02 08:14:00|44421.2|44401.2|44418.7|44398.7|44421.2|44401.2|44418.7|44398.7|8
1643789660000|2022-02-02 08:14:20|44418|44398|44408.7|44388.7|44418|44398|44408.7|44388.7|3
1643789670000|2022-02-02 08:14:30|44411.2|44391.2|44413.7|44393.7|44413.7|44393.7|44411.2|44391.2|0
1643789680000|2022-02-02 08:14:40|44408.7|44388.7|44406.2|44386.2|44411.2|44391.2|44401.2|44381.2|8
1643789690000|2022-02-02 08:14:50|44409.3|44389.3|44413|44393|44413|44393|44409.3|44389.3|2
1643789700000|2022-02-02 08:15:00|44411.2|44391.2|44423.7|44403.7|44423.7|44403.7|44411.2|44391.2|3
1643789710000|2022-02-02 08:15:10|44421.8|44401.8|44421.2|44401.2|44421.8|44401.8|44419.3|44399.3|3
1643789720000|2022-02-02 08:15:20|44423|44403|44416.2|44396.2|44423|44403|44415.5|44395.5|3
1643789730000|2022-02-02 08:15:30|44415.5|44395.5|44430.5|44410.5|44430.5|44410.5|44413.7|44393.7|3
1643789740000|2022-02-02 08:15:40|44428.7|44408.7|44408.7|44388.7|44428.7|44408.7|44408.7|44388.7|3
1643789750000|2022-02-02 08:15:50|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|44406.8|44386.8|0
1643789760000|2022-02-02 08:16:00|44406.2|44386.2|44403.7|44383.7|44406.2|44386.2|44403.7|44383.7|5
1643789770000|2022-02-02 08:16:10|44400.5|44380.5|44411.8|44391.8|44411.8|44391.8|44400.5|44380.5|3
1643789780000|2022-02-02 08:16:20|44409.3|44389.3|44418.7|44398.7|44418.7|44398.7|44409.3|44389.3|3
1643789790000|2022-02-02 08:16:30|44415|44395|44413.7|44393.7|44415|44395|44413.7|44393.7|0
1643789800000|2022-02-02 08:16:40|44418.7|44398.7|44411.2|44391.2|44418.7|44398.7|44411.2|44391.2|5
1643789810000|2022-02-02 08:16:50|44413.7|44393.7|44410.5|44390.5|44413.7|44393.7|44410.5|44390.5|1
1643789820000|2022-02-02 08:17:00|44408.7|44388.7|44408.7|44388.7|44408.7|44388.7|44403|44383|3
1643789830000|2022-02-02 08:17:10|44411.2|44391.2|44424.3|44404.3|44424.3|44404.3|44411.2|44391.2|1
1643789840000|2022-02-02 08:17:20|44425|44405|44431.2|44411.2|44431.2|44411.2|44425|44405|0
1643789850000|2022-02-02 08:17:30|44436.2|44416.2|44436.8|44416.8|44436.8|44416.8|44436.2|44416.2|2
1643789860000|2022-02-02 08:17:40|44436.2|44416.2|44436.2|44416.2|44436.2|44416.2|44434.3|44414.3|0
1643789870000|2022-02-02 08:17:50|44438.7|44418.7|44458.7|44438.7|44461.2|44441.2|44438.7|44418.7|25
1643789880000|2022-02-02 08:18:00|44461.8|44441.8|44466.8|44446.8|44468.7|44448.7|44461.2|44441.2|15
1643789890000|2022-02-02 08:18:10|44469.3|44449.3|44461.2|44441.2|44470.5|44450.5|44461.2|44441.2|4
1643789900000|2022-02-02 08:18:20|||||||||1
1643789910000|2022-02-02 08:18:30|44460.5|44440.5|44461.2|44441.2|44461.2|44441.2|44460.5|44440.5|4
1643789920000|2022-02-02 08:18:40|44461.8|44441.8|44468.7|44448.7|44468.7|44448.7|44461.8|44441.8|0
1643789930000|2022-02-02 08:18:50|44471.2|44451.2|44478.7|44458.7|44478.7|44458.7|44471.2|44451.2|4
1643789940000|2022-02-02 08:19:00|44481.2|44461.2|44473|44453|44481.2|44461.2|44473|44453|6
1643789950000|2022-02-02 08:19:10|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|3
1643789960000|2022-02-02 08:19:20|44455.5|44435.5|44456.2|44436.2|44456.2|44436.2|44454.3|44434.3|0
1643789970000|2022-02-02 08:19:30|44455.5|44435.5|44451.2|44431.2|44455.5|44435.5|44449.3|44429.3|1
1643789980000|2022-02-02 08:19:40|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|44456.2|44436.2|3
1643789990000|2022-02-02 08:19:50|||||||||1
1643790000000|2022-02-02 08:20:00|44458.7|44438.7|44456.2|44436.2|44458.7|44438.7|44456.2|44436.2|1
1643790010000|2022-02-02 08:20:10|44453.7|44433.7|44458|44438|44458|44438|44453.7|44433.7|2
1643790020000|2022-02-02 08:20:20|44458.7|44438.7|44459.3|44439.3|44459.3|44439.3|44458.7|44438.7|0
1643790030000|2022-02-02 08:20:30|44458.7|44438.7|44458.7|44438.7|44460.5|44440.5|44453.7|44433.7|3
1643790040000|2022-02-02 08:20:40|44461.2|44441.2|44461.8|44441.8|44461.8|44441.8|44458.7|44438.7|2
1643790050000|2022-02-02 08:20:50|44461.2|44441.2|44473.7|44453.7|44473.7|44453.7|44461.2|44441.2|2
1643790060000|2022-02-02 08:21:00|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|4
1643790070000|2022-02-02 08:21:10|44475.5|44455.5|44453.7|44433.7|44475.5|44455.5|44453.7|44433.7|3
1643790080000|2022-02-02 08:21:20|44453|44433|44453.7|44433.7|44453.7|44433.7|44451.2|44431.2|0
1643790090000|2022-02-02 08:21:30|44456.2|44436.2|44458.7|44438.7|44458.7|44438.7|44453.7|44433.7|6
1643790110000|2022-02-02 08:21:50|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|6
1643790120000|2022-02-02 08:22:00|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|1
1643790140000|2022-02-02 08:22:20|44460.5|44440.5|44466.2|44446.2|44466.2|44446.2|44460.5|44440.5|6
1643790150000|2022-02-02 08:22:30|44463.7|44443.7|44463.7|44443.7|44466.2|44446.2|44463.7|44443.7|3
1643790180000|2022-02-02 08:23:00|44464.3|44444.3|44468.7|44448.7|44468.7|44448.7|44463.7|44443.7|2
1643790190000|2022-02-02 08:23:10|44478.7|44458.7|44488.7|44468.7|44488.7|44468.7|44478.7|44458.7|5
1643790200000|2022-02-02 08:23:20|44491.2|44471.2|44496.2|44476.2|44498.7|44478.7|44491.2|44471.2|10
1643790210000|2022-02-02 08:23:30|44494.3|44474.3|44496.2|44476.2|44496.2|44476.2|44494.3|44474.3|1
1643790220000|2022-02-02 08:23:40|44496.8|44476.8|44499.3|44479.3|44499.3|44479.3|44496.8|44476.8|3
1643790230000|2022-02-02 08:23:50|44504.3|44484.3|44501.2|44481.2|44508.7|44488.7|44501.2|44481.2|3
1643790240000|2022-02-02 08:24:00|44503.7|44483.7|44496.2|44476.2|44503.7|44483.7|44496.2|44476.2|1
1643790250000|2022-02-02 08:24:10|44498.7|44478.7|44493.7|44473.7|44498.7|44478.7|44493.7|44473.7|2
1643790260000|2022-02-02 08:24:20|||||||||1
1643790270000|2022-02-02 08:24:30|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|44498.7|44478.7|1
1643790280000|2022-02-02 08:24:40|44501.2|44481.2|44498.7|44478.7|44501.2|44481.2|44498.7|44478.7|1
1643790290000|2022-02-02 08:24:50|44501.2|44481.2|44506.2|44486.2|44506.8|44486.8|44501.2|44481.2|3
1643790300000|2022-02-02 08:25:00|44506.8|44486.8|44506.2|44486.2|44508|44488|44506.2|44486.2|6
1643790310000|2022-02-02 08:25:10|44506.8|44486.8|44511.8|44491.8|44511.8|44491.8|44506.2|44486.2|3
1643790320000|2022-02-02 08:25:20|44513.7|44493.7|44513.7|44493.7|44515.5|44495.5|44511.2|44491.2|1
1643790330000|2022-02-02 08:25:30|44514.3|44494.3|44532.5|44512.5|44532.5|44512.5|44511.2|44491.2|10
1643790340000|2022-02-02 08:25:40|44534.3|44514.3|44548.7|44528.7|44556.2|44536.2|44534.3|44514.3|33
1643790350000|2022-02-02 08:25:50|44549.3|44529.3|44543.7|44523.7|44553.7|44533.7|44543.7|44523.7|18
1643790360000|2022-02-02 08:26:00|44536.2|44516.2|44513.7|44493.7|44536.2|44516.2|44511.8|44491.8|29
1643790370000|2022-02-02 08:26:10|44514.3|44494.3|44521.8|44501.8|44521.8|44501.8|44514.3|44494.3|5
1643790380000|2022-02-02 08:26:20|44523.7|44503.7|44518.7|44498.7|44523.7|44503.7|44518.7|44498.7|4
1643790390000|2022-02-02 08:26:30|44518|44498|44516.2|44496.2|44518|44498|44516.2|44496.2|2
1643790400000|2022-02-02 08:26:40|44513.7|44493.7|44511.2|44491.2|44513.7|44493.7|44511.2|44491.2|3
1643790410000|2022-02-02 08:26:50|44508.7|44488.7|44523|44503|44523|44503|44503|44483|18
1643790420000|2022-02-02 08:27:00|44521.8|44501.8|44523|44503|44523.7|44503.7|44521.8|44501.8|6
1643790430000|2022-02-02 08:27:10|44513|44493|44518.7|44498.7|44518.7|44498.7|44513|44493|8
1643790440000|2022-02-02 08:27:20|44519.3|44499.3|44528.7|44508.7|44528.7|44508.7|44519.3|44499.3|2
1643790450000|2022-02-02 08:27:30|44529.3|44509.3|44531.2|44511.2|44531.2|44511.2|44529.3|44509.3|2
1643790460000|2022-02-02 08:27:40|44533.7|44513.7|44539.3|44519.3|44539.3|44519.3|44528.7|44508.7|8
1643790470000|2022-02-02 08:27:50|44538.7|44518.7|44543.7|44523.7|44543.7|44523.7|44538.7|44518.7|1
1643790480000|2022-02-02 08:28:00|44543|44523|44531.2|44511.2|44543.7|44523.7|44531.2|44511.2|6
1643790490000|2022-02-02 08:28:10|44533.7|44513.7|44531.2|44511.2|44533.7|44513.7|44531.2|44511.2|0
1643790500000|2022-02-02 08:28:20|44531.8|44511.8|44531.2|44511.2|44533.7|44513.7|44531.2|44511.2|1
1643790510000|2022-02-02 08:28:30|44531.8|44511.8|44528.7|44508.7|44533.7|44513.7|44528.7|44508.7|1
1643790520000|2022-02-02 08:28:40|44529.3|44509.3|44528.7|44508.7|44533.7|44513.7|44528.7|44508.7|0
1643790530000|2022-02-02 08:28:50|44529.3|44509.3|44523.7|44503.7|44529.3|44509.3|44523.7|44503.7|3
1643790540000|2022-02-02 08:29:00|44519.3|44499.3|44518.7|44498.7|44519.3|44499.3|44518.7|44498.7|1
1643790550000|2022-02-02 08:29:10|44513|44493|44508.7|44488.7|44513|44493|44508.7|44488.7|10
1643790560000|2022-02-02 08:29:20|||||||||1
1643790580000|2022-02-02 08:29:40|44506.2|44486.2|44504.3|44484.3|44506.2|44486.2|44504.3|44484.3|6
1643790590000|2022-02-02 08:29:50|44508.7|44488.7|44503.7|44483.7|44508.7|44488.7|44503.7|44483.7|7
1643790600000|2022-02-02 08:30:00|44505|44485|44503.7|44483.7|44508.7|44488.7|44503.7|44483.7|1
1643790610000|2022-02-02 08:30:10|44488.7|44468.7|44490.5|44470.5|44493.7|44473.7|44488.7|44468.7|6
1643790620000|2022-02-02 08:30:20|44491.2|44471.2|44488.7|44468.7|44491.2|44471.2|44488.7|44468.7|2
1643790630000|2022-02-02 08:30:30|44492.3|44472.3|44493.7|44473.7|44493.7|44473.7|44492.3|44472.3|2
1643790640000|2022-02-02 08:30:40|44495|44475|44501.2|44481.2|44501.2|44481.2|44495|44475|9
1643790650000|2022-02-02 08:30:50|44506.2|44486.2|44503.7|44483.7|44506.2|44486.2|44503.7|44483.7|1
1643790660000|2022-02-02 08:31:00|44506.8|44486.8|44516.2|44496.2|44516.2|44496.2|44506.8|44486.8|5
1643790670000|2022-02-02 08:31:10|44518.7|44498.7|44508.7|44488.7|44518.7|44498.7|44508.7|44488.7|5
1643790690000|2022-02-02 08:31:30|44511.2|44491.2|44511.2|44491.2|44511.2|44491.2|44508.7|44488.7|1
1643790700000|2022-02-02 08:31:40|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|44513.7|44493.7|2
1643790720000|2022-02-02 08:32:00|44515.5|44495.5|44531.2|44511.2|44531.2|44511.2|44515.5|44495.5|1
1643790730000|2022-02-02 08:32:10|||||||||1
1643790740000|2022-02-02 08:32:20|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|1
1643790750000|2022-02-02 08:32:30|44536.2|44516.2|44533.7|44513.7|44536.2|44516.2|44528.7|44508.7|7
1643790760000|2022-02-02 08:32:40|44533|44513|44533.7|44513.7|44533.7|44513.7|44531.2|44511.2|3
1643790770000|2022-02-02 08:32:50|44533|44513|44528.7|44508.7|44533|44513|44528.7|44508.7|2
1643790780000|2022-02-02 08:33:00|44526.8|44506.8|44528.7|44508.7|44528.7|44508.7|44526.8|44506.8|2
1643790800000|2022-02-02 08:33:20|44528|44508|44528.7|44508.7|44531.2|44511.2|44526.2|44506.2|2
1643790810000|2022-02-02 08:33:30|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|1
1643790820000|2022-02-02 08:33:40|||||||||6
1643790830000|2022-02-02 08:33:50|44536.2|44516.2|44538|44518|44538.7|44518.7|44536.2|44516.2|2
1643790840000|2022-02-02 08:34:00|44536.2|44516.2|44538.7|44518.7|44538.7|44518.7|44536.2|44516.2|1
1643790850000|2022-02-02 08:34:10|||||||||4
1643790860000|2022-02-02 08:34:20|44538|44518|44536.2|44516.2|44538|44518|44536.2|44516.2|3
1643790870000|2022-02-02 08:34:30|44533.7|44513.7|44535.5|44515.5|44536.2|44516.2|44533.7|44513.7|0
1643790880000|2022-02-02 08:34:40|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|0
1643790890000|2022-02-02 08:34:50|||||||||4
1643790900000|2022-02-02 08:35:00|44536.2|44516.2|44536.2|44516.2|44538.7|44518.7|44536.2|44516.2|7
1643790930000|2022-02-02 08:35:30|44541.2|44521.2|44551.2|44531.2|44551.2|44531.2|44541.2|44521.2|8
1643790940000|2022-02-02 08:35:40|44551.8|44531.8|44556.2|44536.2|44556.2|44536.2|44551.2|44531.2|50
1643790950000|2022-02-02 08:35:50|44556.8|44536.8|44556.2|44536.2|44556.8|44536.8|44556.2|44536.2|3
1643790960000|2022-02-02 08:36:00|44551.2|44531.2|44556.2|44536.2|44556.2|44536.2|44551.2|44531.2|8
1643790970000|2022-02-02 08:36:10|44553.7|44533.7|44556.2|44536.2|44558.7|44538.7|44553.7|44533.7|4
1643790980000|2022-02-02 08:36:20|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|2
1643790990000|2022-02-02 08:36:30|44559.3|44539.3|44558.7|44538.7|44559.3|44539.3|44558.7|44538.7|2
1643791000000|2022-02-02 08:36:40|44559.3|44539.3|44563.7|44543.7|44563.7|44543.7|44559.3|44539.3|16
1643791010000|2022-02-02 08:36:50|44563|44543|44563.7|44543.7|44563.7|44543.7|44561.2|44541.2|3
1643791020000|2022-02-02 08:37:00|44565|44545|44566.8|44546.8|44566.8|44546.8|44565|44545|4
1643791030000|2022-02-02 08:37:10|||||||||6
1643791050000|2022-02-02 08:37:30|44567.5|44547.5|44568.7|44548.7|44571.2|44551.2|44567.5|44547.5|1
1643791060000|2022-02-02 08:37:40|44569.3|44549.3|44583.7|44563.7|44583.7|44563.7|44569.3|44549.3|5
1643791070000|2022-02-02 08:37:50|44585.5|44565.5|44615|44595|44615|44595|44585.5|44565.5|39
1643791080000|2022-02-02 08:38:00|44617.5|44597.5|44595.5|44575.5|44622.5|44602.5|44595.5|44575.5|18
1643791090000|2022-02-02 08:38:10|44593.7|44573.7|44583.7|44563.7|44593.7|44573.7|44583.7|44563.7|4
1643791100000|2022-02-02 08:38:20|44581.2|44561.2|44566.2|44546.2|44581.2|44561.2|44566.2|44546.2|4
1643791110000|2022-02-02 08:38:30|44565.5|44545.5|44558.7|44538.7|44565.5|44545.5|44553.7|44533.7|8
1643791120000|2022-02-02 08:38:40|44553.7|44533.7|44543.7|44523.7|44553.7|44533.7|44543.7|44523.7|5
1643791130000|2022-02-02 08:38:50|44540.5|44520.5|44543.7|44523.7|44543.7|44523.7|44538.7|44518.7|3
1643791140000|2022-02-02 08:39:00|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|44548.7|44528.7|3
1643791150000|2022-02-02 08:39:10|44546.2|44526.2|44543.7|44523.7|44548.7|44528.7|44543.7|44523.7|6
1643791160000|2022-02-02 08:39:20|44540.5|44520.5|44543.7|44523.7|44543.7|44523.7|44533.7|44513.7|6
1643791180000|2022-02-02 08:39:40|||||||||4
1643791190000|2022-02-02 08:39:50|||||||||1
1643791200000|2022-02-02 08:40:00|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|44546.2|44526.2|2
1643791210000|2022-02-02 08:40:10|44548.7|44528.7|44550|44530|44550|44530|44548.7|44528.7|1
1643791220000|2022-02-02 08:40:20|44522.5|44502.5|44505.5|44485.5|44522.5|44502.5|44505.5|44485.5|13
1643791230000|2022-02-02 08:40:30|44503|44483|44498.7|44478.7|44503|44483|44495.5|44475.5|6
1643791240000|2022-02-02 08:40:40|44488.7|44468.7|44493.7|44473.7|44496.8|44476.8|44488.7|44468.7|10
1643791250000|2022-02-02 08:40:50|44491.2|44471.2|44488.7|44468.7|44491.2|44471.2|44488.7|44468.7|7
1643791260000|2022-02-02 08:41:00|44486.2|44466.2|44488.7|44468.7|44488.7|44468.7|44486.2|44466.2|9
1643791270000|2022-02-02 08:41:10|44489.3|44469.3|44491.8|44471.8|44491.8|44471.8|44489.3|44469.3|4
1643791280000|2022-02-02 08:41:20|44491.2|44471.2|44493.7|44473.7|44496.2|44476.2|44491.2|44471.2|4
1643791290000|2022-02-02 08:41:30|44491.2|44471.2|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|2
1643791300000|2022-02-02 08:41:40|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|44496.2|44476.2|0
1643791310000|2022-02-02 08:41:50|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|2
1643791320000|2022-02-02 08:42:00|||||||||1
1643791330000|2022-02-02 08:42:10|44485.5|44465.5|44483|44463|44485.5|44465.5|44483|44463|4
1643791340000|2022-02-02 08:42:20|44482.3|44462.3|44489.3|44469.3|44489.3|44469.3|44482.3|44462.3|5
1643791350000|2022-02-02 08:42:30|44493.7|44473.7|44493.7|44473.7|44497.3|44477.3|44493.7|44473.7|4
1643791360000|2022-02-02 08:42:40|44493|44473|44493.7|44473.7|44493.7|44473.7|44491.2|44471.2|0
1643791370000|2022-02-02 08:42:50|44493|44473|44496.2|44476.2|44496.2|44476.2|44491.2|44471.2|1
1643791380000|2022-02-02 08:43:00|44498.7|44478.7|44493.7|44473.7|44498.7|44478.7|44493.7|44473.7|5
1643791390000|2022-02-02 08:43:10|||||||||1
1643791400000|2022-02-02 08:43:20|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|44494.3|44474.3|5
1643791410000|2022-02-02 08:43:30|44496.2|44476.2|44493.7|44473.7|44496.2|44476.2|44493.7|44473.7|0
1643791430000|2022-02-02 08:43:50|||||||||2
1643791440000|2022-02-02 08:44:00|44508.7|44488.7|44511.2|44491.2|44511.8|44491.8|44508.7|44488.7|3
1643791450000|2022-02-02 08:44:10|44511.8|44491.8|44508.7|44488.7|44518.7|44498.7|44508.7|44488.7|6
1643791460000|2022-02-02 08:44:20|44510.5|44490.5|44528|44508|44528.7|44508.7|44504.3|44484.3|12
1643791470000|2022-02-02 08:44:30|44526.8|44506.8|44520|44500|44526.8|44506.8|44519.3|44499.3|8
1643791490000|2022-02-02 08:44:50|44520.7|44500.7|44537.5|44517.5|44537.5|44517.5|44520.7|44500.7|4
1643791500000|2022-02-02 08:45:00|44538.2|44518.2|44536.8|44516.8|44540|44520|44536.8|44516.8|6
1643791510000|2022-02-02 08:45:10|44535|44515|44535|44515|44535|44515|44535|44515|1
1643791520000|2022-02-02 08:45:20|||||||||6
1643791530000|2022-02-02 08:45:30|44535.7|44515.7|44555|44535|44557.5|44537.5|44535.7|44515.7|11
1643791540000|2022-02-02 08:45:40|44555.7|44535.7|44560|44540|44560|44540|44555.7|44535.7|1
1643791550000|2022-02-02 08:45:50|44560.7|44540.7|44557.5|44537.5|44563.2|44543.2|44557.5|44537.5|13
1643791560000|2022-02-02 08:46:00|44560|44540|44555|44535|44565|44545|44545|44525|9
1643791570000|2022-02-02 08:46:10|44560.7|44540.7|44563.2|44543.2|44563.2|44543.2|44560.7|44540.7|1
1643791580000|2022-02-02 08:46:20|44565|44545|44565|44545|44565|44545|44565|44545|3
1643791600000|2022-02-02 08:46:40|44567.5|44547.5|44545|44525|44567.5|44547.5|44545|44525|10
1643791610000|2022-02-02 08:46:50|||||||||3
1643791620000|2022-02-02 08:47:00|44542.5|44522.5|44525|44505|44542.5|44522.5|44525|44505|9
1643791630000|2022-02-02 08:47:10|44522.5|44502.5|44520|44500|44525|44505|44520|44500|8
1643791650000|2022-02-02 08:47:30|||||||||1
1643791680000|2022-02-02 08:48:00|44525|44505|44525|44505|44525|44505|44525|44505|13
1643791700000|2022-02-02 08:48:20|44524.3|44504.3|44517.5|44497.5|44524.3|44504.3|44517.5|44497.5|6
1643791710000|2022-02-02 08:48:30|44516.8|44496.8|44520|44500|44520|44500|44515|44495|2
1643791720000|2022-02-02 08:48:40|44522.5|44502.5|44510|44490|44522.5|44502.5|44510|44490|4
1643791730000|2022-02-02 08:48:50|44515|44495|44515|44495|44518.2|44498.2|44512.5|44492.5|6
1643791740000|2022-02-02 08:49:00|44514.3|44494.3|44507.5|44487.5|44514.3|44494.3|44507.5|44487.5|1
1643791750000|2022-02-02 08:49:10|44510|44490|44515|44495|44515|44495|44510|44490|1
1643791760000|2022-02-02 08:49:20|44514.3|44494.3|44510|44490|44514.3|44494.3|44510|44490|0
1643791770000|2022-02-02 08:49:30|44511.4|44491.4|44515|44495|44515|44495|44511.4|44491.4|0
1643791790000|2022-02-02 08:49:50|44515.7|44495.7|44517.5|44497.5|44517.5|44497.5|44515.7|44495.7|0
1643791800000|2022-02-02 08:50:00|44516.8|44496.8|44510|44490|44517.5|44497.5|44507.5|44487.5|3
1643791810000|2022-02-02 08:50:10|44507.5|44487.5|44510|44490|44510|44490|44507.5|44487.5|2
1643791820000|2022-02-02 08:50:20|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|44510.7|44490.7|1
1643791830000|2022-02-02 08:50:30|44520|44500|44520|44500|44520|44500|44520|44500|1
1643791840000|2022-02-02 08:50:40|44525|44505|44533.2|44513.2|44533.2|44513.2|44525|44505|3
1643791850000|2022-02-02 08:50:50|44533.9|44513.9|44535|44515|44535|44515|44532.5|44512.5|2
1643791860000|2022-02-02 08:51:00|44535.7|44515.7|44538.2|44518.2|44540|44520|44535.7|44515.7|5
1643791870000|2022-02-02 08:51:10|44537.5|44517.5|44535|44515|44537.5|44517.5|44535|44515|1
1643791890000|2022-02-02 08:51:30|44532.5|44512.5|44532.5|44512.5|44532.5|44512.5|44531.8|44511.8|4
1643791900000|2022-02-02 08:51:40|44534.3|44514.3|44540.7|44520.7|44540.7|44520.7|44534.3|44514.3|1
1643791910000|2022-02-02 08:51:50|44540|44520|44542.5|44522.5|44542.5|44522.5|44540|44520|1
1643791920000|2022-02-02 08:52:00|44545|44525|44545|44525|44545|44525|44545|44525|1
1643791930000|2022-02-02 08:52:10|44545.7|44525.7|44550|44530|44550|44530|44545.7|44525.7|2
1643791940000|2022-02-02 08:52:20|44555|44535|44555|44535|44555|44535|44555|44535|0
1643791950000|2022-02-02 08:52:30|44560|44540|44557.5|44537.5|44565.7|44545.7|44557.5|44537.5|6
1643791960000|2022-02-02 08:52:40|44560|44540|44556.8|44536.8|44560|44540|44556.8|44536.8|3
1643791970000|2022-02-02 08:52:50|44555|44535|44545|44525|44555|44535|44545|44525|0
1643791980000|2022-02-02 08:53:00|44542.5|44522.5|44535|44515|44542.5|44522.5|44535|44515|0
1643792000000|2022-02-02 08:53:20|44536.8|44516.8|44537.5|44517.5|44539.3|44519.3|44536.8|44516.8|4
1643792010000|2022-02-02 08:53:30|44536.8|44516.8|44535|44515|44536.8|44516.8|44535|44515|0
1643792020000|2022-02-02 08:53:40|||||||||1
1643792030000|2022-02-02 08:53:50|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|0
1643792040000|2022-02-02 08:54:00|44536.8|44516.8|44535|44515|44537.5|44517.5|44535|44515|2
1643792050000|2022-02-02 08:54:10|44532.5|44512.5|44527.5|44507.5|44532.5|44512.5|44527.5|44507.5|5
1643792060000|2022-02-02 08:54:20|44525|44505|44522.5|44502.5|44525|44505|44522.5|44502.5|0
1643792070000|2022-02-02 08:54:30|44520|44500|44525|44505|44525|44505|44520|44500|3
1643792080000|2022-02-02 08:54:40|44525.7|44505.7|44527.5|44507.5|44527.5|44507.5|44525.7|44505.7|1
1643792100000|2022-02-02 08:55:00|44525.7|44505.7|44516.8|44496.8|44525.7|44505.7|44516.8|44496.8|10
1643792110000|2022-02-02 08:55:10|44517.5|44497.5|44519.3|44499.3|44519.3|44499.3|44517.5|44497.5|1
1643792120000|2022-02-02 08:55:20|44520|44500|44522.5|44502.5|44522.5|44502.5|44520|44500|0
1643792130000|2022-02-02 08:55:30|44523.2|44503.2|44525|44505|44530|44510|44523.2|44503.2|0
1643792140000|2022-02-02 08:55:40|||||||||2
1643792150000|2022-02-02 08:55:50|44525.7|44505.7|44531.8|44511.8|44531.8|44511.8|44525.7|44505.7|3
1643792160000|2022-02-02 08:56:00|44532.5|44512.5|44530|44510|44532.5|44512.5|44530|44510|0
1643792170000|2022-02-02 08:56:10|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|1
1643792180000|2022-02-02 08:56:20|44524.3|44504.3|44531.8|44511.8|44531.8|44511.8|44522.5|44502.5|3
1643792190000|2022-02-02 08:56:30|44532.5|44512.5|44531.8|44511.8|44535|44515|44531.8|44511.8|1
1643792200000|2022-02-02 08:56:40|44530|44510|44530|44510|44530|44510|44530|44510|0
1643792210000|2022-02-02 08:56:50|44525|44505|44517.5|44497.5|44525|44505|44513.2|44493.2|3
1643792220000|2022-02-02 08:57:00|44519.3|44499.3|44522.5|44502.5|44522.5|44502.5|44519.3|44499.3|4
1643792230000|2022-02-02 08:57:10|44523.2|44503.2|44518.2|44498.2|44527.5|44507.5|44518.2|44498.2|8
1643792240000|2022-02-02 08:57:20|44516.4|44496.4|44517.5|44497.5|44517.5|44497.5|44515.7|44495.7|1
1643792260000|2022-02-02 08:57:40|44520|44500|44520|44500|44524.3|44504.3|44520|44500|2
1643792270000|2022-02-02 08:57:50|44520.7|44500.7|44520|44500|44525|44505|44520|44500|0
1643792280000|2022-02-02 08:58:00|44525|44505|44520|44500|44525|44505|44520|44500|1
1643792290000|2022-02-02 08:58:10|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|1
1643792300000|2022-02-02 08:58:20|44525|44505|44535|44515|44536.8|44516.8|44525|44505|0
1643792310000|2022-02-02 08:58:30|44533.2|44513.2|44535|44515|44535|44515|44530|44510|0
1643792320000|2022-02-02 08:58:40|44530|44510|44530|44510|44535|44515|44530|44510|0
1643792330000|2022-02-02 08:58:50|||||||||1
1643792340000|2022-02-02 08:59:00|44530.7|44510.7|44525|44505|44532.5|44512.5|44525|44505|5
1643792360000|2022-02-02 08:59:20|44527.5|44507.5|44527.5|44507.5|44527.5|44507.5|44527.5|44507.5|2
1643792370000|2022-02-02 08:59:30|44529.3|44509.3|44530|44510|44532.5|44512.5|44527.5|44507.5|3
1643792380000|2022-02-02 08:59:40|44527.5|44507.5|44522.5|44502.5|44527.5|44507.5|44522.5|44502.5|5
1643792390000|2022-02-02 08:59:50|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|44524.3|44504.3|1
1643792400000|2022-02-02 09:00:00|44522.5|44502.5|44517.5|44497.5|44525|44505|44517.5|44497.5|25
1643792410000|2022-02-02 09:00:10|44512.5|44492.5|44507.5|44487.5|44512.5|44492.5|44507.5|44487.5|2
1643792420000|2022-02-02 09:00:20|44510|44490|44515|44495|44515|44495|44510|44490|2
1643792430000|2022-02-02 09:00:30|44515.7|44495.7|44517.5|44497.5|44517.5|44497.5|44515|44495|2
1643792440000|2022-02-02 09:00:40|||||||||1
1643792460000|2022-02-02 09:01:00|44518.2|44498.2|44520.7|44500.7|44520.7|44500.7|44518.2|44498.2|4
1643792470000|2022-02-02 09:01:10|44517.5|44497.5|44520|44500|44522.5|44502.5|44517.5|44497.5|4
1643792480000|2022-02-02 09:01:20|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|0
1643792490000|2022-02-02 09:01:30|44520|44500|44520|44500|44520|44500|44520|44500|0
1643792500000|2022-02-02 09:01:40|44520.7|44500.7|44530|44510|44530|44510|44520.7|44500.7|3
1643792510000|2022-02-02 09:01:50|44532.5|44512.5|44532.5|44512.5|44532.5|44512.5|44530|44510|3
1643792520000|2022-02-02 09:02:00|44531.8|44511.8|44530|44510|44531.8|44511.8|44527.5|44507.5|2
1643792530000|2022-02-02 09:02:10|44525|44505|44525|44505|44525|44505|44525|44505|0
1643792540000|2022-02-02 09:02:20|44522.5|44502.5|44520|44500|44522.5|44502.5|44520|44500|5
1643792550000|2022-02-02 09:02:30|44520.7|44500.7|44522.5|44502.5|44522.5|44502.5|44517.5|44497.5|12
1643792560000|2022-02-02 09:02:40|44520|44500|44517.5|44497.5|44522.5|44502.5|44517.5|44497.5|20
1643792570000|2022-02-02 09:02:50|44516.8|44496.8|44525|44505|44525|44505|44516.8|44496.8|25
1643792580000|2022-02-02 09:03:00|44529.3|44509.3|44531.8|44511.8|44536.2|44516.2|44529.3|44509.3|0
1643792590000|2022-02-02 09:03:10|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|44533.7|44513.7|0
1643792600000|2022-02-02 09:03:20|44531.8|44511.8|44531.8|44511.8|44531.8|44511.8|44527.5|44507.5|3
1643792610000|2022-02-02 09:03:30|44533.7|44513.7|44532.5|44512.5|44533.7|44513.7|44530|44510|1
1643792620000|2022-02-02 09:03:40|44531.8|44511.8|44527.5|44507.5|44531.8|44511.8|44527.5|44507.5|1
1643792640000|2022-02-02 09:04:00|44526.8|44506.8|44522.5|44502.5|44526.8|44506.8|44522.5|44502.5|4
1643792650000|2022-02-02 09:04:10|44521.8|44501.8|44520|44500|44521.8|44501.8|44520|44500|2
1643792660000|2022-02-02 09:04:20|44519.3|44499.3|44520|44500|44520|44500|44517.5|44497.5|0
1643792670000|2022-02-02 09:04:30|||||||||1
1643792680000|2022-02-02 09:04:40|44522.5|44502.5|44522.5|44502.5|44525|44505|44522.5|44502.5|1
1643792690000|2022-02-02 09:04:50|44525|44505|44522.5|44502.5|44525|44505|44522.5|44502.5|1
1643792700000|2022-02-02 09:05:00|44516.8|44496.8|44515|44495|44516.8|44496.8|44515|44495|3
1643792710000|2022-02-02 09:05:10|44519.3|44499.3|44520|44500|44520|44500|44515|44495|2
1643792740000|2022-02-02 09:05:40|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|44522.5|44502.5|1
1643792750000|2022-02-02 09:05:50|44523.2|44503.2|44525|44505|44525|44505|44523.2|44503.2|2
1643792760000|2022-02-02 09:06:00|44524.3|44504.3|44523.2|44503.2|44524.3|44504.3|44520|44500|22
1643792770000|2022-02-02 09:06:10|44522.5|44502.5|44525.7|44505.7|44525.7|44505.7|44520.7|44500.7|22
1643792780000|2022-02-02 09:06:20|44522.5|44502.5|44522.5|44502.5|44525|44505|44522.5|44502.5|5
1643792790000|2022-02-02 09:06:30|44525|44505|44520|44500|44525|44505|44520|44500|0
1643792800000|2022-02-02 09:06:40|44520.7|44500.7|44520|44500|44522.5|44502.5|44520|44500|1
1643792810000|2022-02-02 09:06:50|44517.5|44497.5|44517.5|44497.5|44517.5|44497.5|44515|44495|3
1643792820000|2022-02-02 09:07:00|44523.2|44503.2|44560.7|44540.7|44560.7|44540.7|44523.2|44503.2|18
1643792830000|2022-02-02 09:07:10|44561.4|44541.4|44587.5|44567.5|44590|44570|44560.7|44540.7|9
1643792840000|2022-02-02 09:07:20|44585|44565|44585|44565|44586.8|44566.8|44582.5|44562.5|3
1643792850000|2022-02-02 09:07:30|44584.3|44564.3|44571.8|44551.8|44584.3|44564.3|44571.8|44551.8|6
1643792860000|2022-02-02 09:07:40|44570|44550|44562.5|44542.5|44570|44550|44560|44540|5
1643792870000|2022-02-02 09:07:50|44561.2|44541.2|44552.5|44532.5|44561.2|44541.2|44552.5|44532.5|2
1643792880000|2022-02-02 09:08:00|44553.2|44533.2|44552.5|44532.5|44557.5|44537.5|44552.5|44532.5|6
1643792890000|2022-02-02 09:08:10|44550|44530|44540|44520|44552.5|44532.5|44540|44520|9
1643792900000|2022-02-02 09:08:20|44539.3|44519.3|44537.5|44517.5|44539.3|44519.3|44537.5|44517.5|1
1643792910000|2022-02-02 09:08:30|44535|44515|44527.5|44507.5|44535|44515|44527.5|44507.5|4
1643792920000|2022-02-02 09:08:40|44522.5|44502.5|44522.5|44502.5|44525|44505|44522.5|44502.5|3
1643792930000|2022-02-02 09:08:50|44520|44500|44520|44500|44522.5|44502.5|44520|44500|4
1643792940000|2022-02-02 09:09:00|||||||||4
1643792950000|2022-02-02 09:09:10|||||||||1
1643792960000|2022-02-02 09:09:20|||||||||1
1643792990000|2022-02-02 09:09:50|44519.3|44499.3|44517.5|44497.5|44520|44500|44515|44495|2
1643793000000|2022-02-02 09:10:00|||||||||1
1643793010000|2022-02-02 09:10:10|44520|44500|44517.5|44497.5|44520|44500|44517.5|44497.5|2
1643793020000|2022-02-02 09:10:20|44515|44495|44535|44515|44535|44515|44515|44495|33
1643793030000|2022-02-02 09:10:30|44537.5|44517.5|44538.2|44518.2|44538.2|44518.2|44537.5|44517.5|3
1643793040000|2022-02-02 09:10:40|44540.7|44520.7|44542.5|44522.5|44544.3|44524.3|44540.7|44520.7|3
1643793050000|2022-02-02 09:10:50|44543.2|44523.2|44545|44525|44545|44525|44543.2|44523.2|2
1643793060000|2022-02-02 09:11:00|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|0
1643793070000|2022-02-02 09:11:10|44545|44525|44545|44525|44545|44525|44545|44525|3
1643793090000|2022-02-02 09:11:30|44545.7|44525.7|44550|44530|44550|44530|44545.7|44525.7|0
1643793100000|2022-02-02 09:11:40|44549.3|44529.3|44545|44525|44549.3|44529.3|44545|44525|1
1643793110000|2022-02-02 09:11:50|44547.5|44527.5|44540|44520|44547.5|44527.5|44540|44520|1
1643793140000|2022-02-02 09:12:20|44540.7|44520.7|44540.7|44520.7|44540.7|44520.7|44540|44520|1
1643793150000|2022-02-02 09:12:30|44542.5|44522.5|44540|44520|44542.5|44522.5|44540|44520|1
1643793170000|2022-02-02 09:12:50|44539.3|44519.3|44542.5|44522.5|44542.5|44522.5|44539.3|44519.3|1
1643793180000|2022-02-02 09:13:00|44550|44530|44560|44540|44560|44540|44550|44530|4
1643793190000|2022-02-02 09:13:10|44562.5|44542.5|44570|44550|44570|44550|44562.5|44542.5|2
1643793200000|2022-02-02 09:13:20|44570.7|44550.7|44562.5|44542.5|44570.7|44550.7|44562.5|44542.5|6
1643793210000|2022-02-02 09:13:30|44565|44545|44550|44530|44575|44555|44550|44530|13
1643793220000|2022-02-02 09:13:40|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|44541.8|44521.8|7
1643793230000|2022-02-02 09:13:50|||||||||1
1643793250000|2022-02-02 09:14:10|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|44538.7|44518.7|1
1643793270000|2022-02-02 09:14:30|44539.3|44519.3|44537.5|44517.5|44539.3|44519.3|44536.8|44516.8|2
1643793280000|2022-02-02 09:14:40|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|44533.2|44513.2|3
1643793290000|2022-02-02 09:14:50|44532.5|44512.5|44530|44510|44532.5|44512.5|44527.5|44507.5|7
1643793300000|2022-02-02 09:15:00|44531.8|44511.8|44532.5|44512.5|44532.5|44512.5|44531.8|44511.8|7
1643793310000|2022-02-02 09:15:10|44536.8|44516.8|44537.5|44517.5|44537.5|44517.5|44535|44515|6
1643793320000|2022-02-02 09:15:20|44538.2|44518.2|44545|44525|44545|44525|44538.2|44518.2|24
1643793330000|2022-02-02 09:15:30|44544.3|44524.3|44535|44515|44544.3|44524.3|44535|44515|4
1643793340000|2022-02-02 09:15:40|44536.8|44516.8|44533.2|44513.2|44536.8|44516.8|44531.2|44511.2|12
1643793350000|2022-02-02 09:15:50|44532.5|44512.5|44533.2|44513.2|44533.2|44513.2|44532.5|44512.5|3
1643793360000|2022-02-02 09:16:00|44533.9|44513.9|44540|44520|44540.7|44520.7|44533.9|44513.9|4
1643793370000|2022-02-02 09:16:10|44539.3|44519.3|44532.5|44512.5|44539.3|44519.3|44532.5|44512.5|23
1643793380000|2022-02-02 09:16:20|44531.8|44511.8|44540|44520|44540|44520|44531.8|44511.8|25
1643793390000|2022-02-02 09:16:30|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|44537.5|44517.5|2
1643793400000|2022-02-02 09:16:40|44536.8|44516.8|44532.5|44512.5|44536.8|44516.8|44532.5|44512.5|0
1643793410000|2022-02-02 09:16:50|44533.2|44513.2|44535|44515|44535|44515|44530|44510|0
1643793420000|2022-02-02 09:17:00|44537.5|44517.5|44540|44520|44540|44520|44537.5|44517.5|2
1643793440000|2022-02-02 09:17:20|44542.5|44522.5|44545|44525|44545|44525|44540|44520|5
1643793450000|2022-02-02 09:17:30|44547.5|44527.5|44550|44530|44550|44530|44547.5|44527.5|4
1643793460000|2022-02-02 09:17:40|44549.3|44529.3|44550|44530|44550|44530|44548.2|44528.2|0
1643793470000|2022-02-02 09:17:50|44555|44535|44570|44550|44570|44550|44555|44535|4
1643793480000|2022-02-02 09:18:00|44572.5|44552.5|44571.8|44551.8|44572.5|44552.5|44571.8|44551.8|6
1643793490000|2022-02-02 09:18:10|44573.2|44553.2|44575|44555|44575|44555|44571.8|44551.8|0
1643793500000|2022-02-02 09:18:20|||||||||1
1643793510000|2022-02-02 09:18:30|44572.5|44552.5|44575|44555|44575|44555|44572.5|44552.5|1
1643793520000|2022-02-02 09:18:40|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|0
1643793530000|2022-02-02 09:18:50|44575|44555|44575|44555|44575|44555|44575|44555|4
1643793540000|2022-02-02 09:19:00|44572.5|44552.5|44567.5|44547.5|44572.5|44552.5|44567.5|44547.5|7
1643793550000|2022-02-02 09:19:10|44565.7|44545.7|44563.2|44543.2|44565.7|44545.7|44563.2|44543.2|0
1643793560000|2022-02-02 09:19:20|44565|44545|44565|44545|44565|44545|44565|44545|1
1643793570000|2022-02-02 09:19:30|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|2
1643793580000|2022-02-02 09:19:40|44565.7|44545.7|44567.5|44547.5|44567.5|44547.5|44565.7|44545.7|1
1643793600000|2022-02-02 09:20:00|44564.3|44544.3|44555|44535|44564.3|44544.3|44555|44535|4
1643793610000|2022-02-02 09:20:10|44554.3|44534.3|44547.5|44527.5|44554.3|44534.3|44546.8|44526.8|4
1643793620000|2022-02-02 09:20:20|44550|44530|44556.8|44536.8|44557.5|44537.5|44550|44530|4
1643793630000|2022-02-02 09:20:30|44555|44535|44557.5|44537.5|44557.5|44537.5|44552.5|44532.5|19
1643793640000|2022-02-02 09:20:40|44560|44540|44557.5|44537.5|44561.8|44541.8|44557.5|44537.5|15
1643793650000|2022-02-02 09:20:50|||||||||2
1643793660000|2022-02-02 09:21:00|44560|44540|44558.2|44538.2|44560|44540|44558.2|44538.2|6
1643793670000|2022-02-02 09:21:10|44558.9|44538.9|44570|44550|44570|44550|44558.9|44538.9|2
1643793680000|2022-02-02 09:21:20|44567.5|44547.5|44570|44550|44570|44550|44565|44545|4
1643793690000|2022-02-02 09:21:30|44567.5|44547.5|44565|44545|44570|44550|44565|44545|0
1643793700000|2022-02-02 09:21:40|44567.5|44547.5|44565|44545|44570|44550|44565|44545|1
1643793720000|2022-02-02 09:22:00|44565.7|44545.7|44555|44535|44570|44550|44555|44535|5
1643793730000|2022-02-02 09:22:10|44551.8|44531.8|44530|44510|44551.8|44531.8|44530|44510|7
1643793740000|2022-02-02 09:22:20|44553.2|44533.2|44573.6|44553.6|44577.5|44557.5|44542.5|44522.5|16
1643793750000|2022-02-02 09:22:30|44565|44545|44575|44555|44575|44555|44565|44545|5
1643793760000|2022-02-02 09:22:40|44575.7|44555.7|44575|44555|44577.5|44557.5|44575|44555|9
1643793770000|2022-02-02 09:22:50|44570|44550|44570|44550|44570|44550|44570|44550|8
1643793780000|2022-02-02 09:23:00|44569.3|44549.3|44565|44545|44569.3|44549.3|44565|44545|1
1643793790000|2022-02-02 09:23:10|||||||||2
1643793800000|2022-02-02 09:23:20|44562.5|44542.5|44549.3|44529.3|44562.5|44542.5|44542.5|44522.5|8
1643793810000|2022-02-02 09:23:30|44547.5|44527.5|44550|44530|44550|44530|44547.5|44527.5|1
1643793820000|2022-02-02 09:23:40|44549.3|44529.3|44550|44530|44550|44530|44549.3|44529.3|0
1643793830000|2022-02-02 09:23:50|44547.5|44527.5|44540|44520|44550|44530|44540|44520|3
1643793840000|2022-02-02 09:24:00|44542.5|44522.5|44542.5|44522.5|44542.5|44522.5|44542.5|44522.5|5
1643793860000|2022-02-02 09:24:20|||||||||1
1643793870000|2022-02-02 09:24:30|||||||||2
1643793880000|2022-02-02 09:24:40|44545.7|44525.7|44560|44540|44565|44545|44545.7|44525.7|12
1643793890000|2022-02-02 09:24:50|44560.7|44540.7|44562.5|44542.5|44562.5|44542.5|44560.7|44540.7|2
1643793900000|2022-02-02 09:25:00|44561.8|44541.8|44552.5|44532.5|44561.8|44541.8|44552.5|44532.5|3
1643793910000|2022-02-02 09:25:10|44555|44535|44552.5|44532.5|44555|44535|44552.5|44532.5|0
1643793920000|2022-02-02 09:25:20|44555|44535|44565|44545|44565|44545|44548.6|44528.6|8
1643793930000|2022-02-02 09:25:30|44564.3|44544.3|44557.5|44537.5|44564.3|44544.3|44556.8|44536.8|4
1643793940000|2022-02-02 09:25:40|44555|44535|44552.5|44532.5|44555|44535|44552.5|44532.5|8
1643793950000|2022-02-02 09:25:50|44550|44530|44555|44535|44555|44535|44550|44530|3
1643793960000|2022-02-02 09:26:00|44557.5|44537.5|44560|44540|44560|44540|44557.5|44537.5|13
1643793970000|2022-02-02 09:26:10|44557.5|44537.5|44560|44540|44560|44540|44555|44535|33
1643793980000|2022-02-02 09:26:20|44562.5|44542.5|44560.7|44540.7|44562.5|44542.5|44560.7|44540.7|7
1643793990000|2022-02-02 09:26:30|44560|44540|44561.8|44541.8|44561.8|44541.8|44557.5|44537.5|7
1643794000000|2022-02-02 09:26:40|44560|44540|44561.8|44541.8|44561.8|44541.8|44560|44540|1
1643794010000|2022-02-02 09:26:50|44565|44545|44565.7|44545.7|44565.7|44545.7|44565|44545|1
1643794020000|2022-02-02 09:27:00|44565|44545|44552.5|44532.5|44565|44545|44552.5|44532.5|4
1643794030000|2022-02-02 09:27:10|44550|44530|44550|44530|44550|44530|44550|44530|0
1643794040000|2022-02-02 09:27:20|44549.3|44529.3|44550|44530|44550|44530|44549.3|44529.3|0
1643794050000|2022-02-02 09:27:30|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|1
1643794060000|2022-02-02 09:27:40|44549.3|44529.3|44537.5|44517.5|44549.3|44529.3|44537.5|44517.5|5
1643794070000|2022-02-02 09:27:50|||||||||5
1643794080000|2022-02-02 09:28:00|44540|44520|44527.5|44507.5|44540|44520|44527.5|44507.5|22
1643794090000|2022-02-02 09:28:10|44530|44510|44527.5|44507.5|44532.5|44512.5|44527.5|44507.5|8
1643794100000|2022-02-02 09:28:20|44525|44505|44525|44505|44525|44505|44525|44505|4
1643794110000|2022-02-02 09:28:30|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|44526.8|44506.8|1
1643794120000|2022-02-02 09:28:40|44528.6|44508.6|44530|44510|44530|44510|44525|44505|4
1643794130000|2022-02-02 09:28:50|44530.7|44510.7|44531.8|44511.8|44532.5|44512.5|44530|44510|22
1643794140000|2022-02-02 09:29:00|44530|44510|44525|44505|44530|44510|44522.5|44502.5|8
1643794150000|2022-02-02 09:29:10|44525.7|44505.7|44527.5|44507.5|44527.5|44507.5|44525|44505|3
1643794160000|2022-02-02 09:29:20|44531.8|44511.8|44535.7|44515.7|44535.7|44515.7|44531.8|44511.8|4
1643794170000|2022-02-02 09:29:30|44536.4|44516.4|44540|44520|44540.7|44520.7|44536.4|44516.4|3
1643794180000|2022-02-02 09:29:40|44539.3|44519.3|44535|44515|44539.3|44519.3|44532.5|44512.5|10
1643794190000|2022-02-02 09:29:50|44534.3|44514.3|44542.5|44522.5|44542.5|44522.5|44532.5|44512.5|7
1643794200000|2022-02-02 09:30:00|44545|44525|44542.5|44522.5|44545|44525|44542.5|44522.5|2
1643794210000|2022-02-02 09:30:10|44541.8|44521.8|44542.5|44522.5|44542.5|44522.5|44540|44520|4
1643794220000|2022-02-02 09:30:20|44545|44525|44550|44530|44550|44530|44545|44525|6
1643794230000|2022-02-02 09:30:30|44553.2|44533.2|44557.5|44537.5|44558.2|44538.2|44553.2|44533.2|10
1643794240000|2022-02-02 09:30:40|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|20
1643794250000|2022-02-02 09:30:50|44551.8|44531.8|44550|44530|44552.5|44532.5|44550|44530|2
1643794260000|2022-02-02 09:31:00|44550.7|44530.7|44552.5|44532.5|44552.5|44532.5|44550.7|44530.7|1
1643794270000|2022-02-02 09:31:10|44550|44530|44552.5|44532.5|44552.5|44532.5|44550|44530|0
1643794280000|2022-02-02 09:31:20|44554.3|44534.3|44552.5|44532.5|44554.3|44534.3|44552.5|44532.5|5
1643794290000|2022-02-02 09:31:30|44547.5|44527.5|44545|44525|44547.5|44527.5|44543.2|44523.2|6
1643794300000|2022-02-02 09:31:40|44547.5|44527.5|44552.5|44532.5|44552.5|44532.5|44547.5|44527.5|0
1643794310000|2022-02-02 09:31:50|44557.5|44537.5|44565|44545|44565|44545|44557.5|44537.5|2
1643794330000|2022-02-02 09:32:10|44567.5|44547.5|44570|44550|44570|44550|44567.5|44547.5|4
1643794340000|2022-02-02 09:32:20|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|44572.5|44552.5|2
1643794350000|2022-02-02 09:32:30|44573.2|44553.2|44573.2|44553.2|44573.2|44553.2|44573.2|44553.2|2
1643794360000|2022-02-02 09:32:40|44573.9|44553.9|44573.2|44553.2|44575.7|44555.7|44573.2|44553.2|1
1643794370000|2022-02-02 09:32:50|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|3
1643794380000|2022-02-02 09:33:00|44578.2|44558.2|44585|44565|44585|44565|44578.2|44558.2|1
1643794390000|2022-02-02 09:33:10|44585.7|44565.7|44590|44570|44596.1|44576.1|44585.7|44565.7|4
1643794400000|2022-02-02 09:33:20|44588.2|44568.2|44587.5|44567.5|44588.2|44568.2|44587.5|44567.5|1
1643794410000|2022-02-02 09:33:30|44586.8|44566.8|44583.2|44563.2|44586.8|44566.8|44582.5|44562.5|3
1643794420000|2022-02-02 09:33:40|44585|44565|44585|44565|44586.8|44566.8|44585|44565|2
1643794430000|2022-02-02 09:33:50|44585.7|44565.7|44617.5|44597.5|44627.5|44607.5|44585.7|44565.7|46
1643794440000|2022-02-02 09:34:00|||||||||5
1643794460000|2022-02-02 09:34:20|44615|44595|44615|44595|44616.8|44596.8|44615|44595|4
1643794470000|2022-02-02 09:34:30|44616.8|44596.8|44627.5|44607.5|44627.5|44607.5|44616.8|44596.8|28
1643794480000|2022-02-02 09:34:40|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|3
1643794490000|2022-02-02 09:34:50|44628.9|44608.9|44625.7|44605.7|44628.9|44608.9|44625|44605|9
1643794500000|2022-02-02 09:35:00|44625|44605|44620|44600|44625|44605|44620|44600|4
1643794510000|2022-02-02 09:35:10|44617.5|44597.5|44612.5|44592.5|44617.5|44597.5|44612.5|44592.5|6
1643794520000|2022-02-02 09:35:20|44610.7|44590.7|44610|44590|44612.5|44592.5|44610|44590|2
1643794530000|2022-02-02 09:35:30|44609.3|44589.3|44618.9|44598.9|44618.9|44598.9|44602.5|44582.5|18
1643794540000|2022-02-02 09:35:40|44620.7|44600.7|44620|44600|44620.7|44600.7|44620|44600|1
1643794550000|2022-02-02 09:35:50|44619.3|44599.3|44617.5|44597.5|44619.3|44599.3|44617.5|44597.5|0
1643794560000|2022-02-02 09:36:00|44618.2|44598.2|44616.8|44596.8|44620|44600|44616.8|44596.8|0
1643794570000|2022-02-02 09:36:10|44617.5|44597.5|44621.8|44601.8|44622.5|44602.5|44617.5|44597.5|0
1643794580000|2022-02-02 09:36:20|44622.5|44602.5|44622.5|44602.5|44625|44605|44622.5|44602.5|0
1643794590000|2022-02-02 09:36:30|44620|44600|44620|44600|44620|44600|44620|44600|2
1643794600000|2022-02-02 09:36:40|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|0
1643794610000|2022-02-02 09:36:50|44620|44600|44622.5|44602.5|44622.5|44602.5|44620|44600|2
1643794620000|2022-02-02 09:37:00|44623.2|44603.2|44625|44605|44626.4|44606.4|44623.2|44603.2|7
1643794630000|2022-02-02 09:37:10|44622.5|44602.5|44625|44605|44626.8|44606.8|44622.5|44602.5|2
1643794640000|2022-02-02 09:37:20|44622.5|44602.5|44617.5|44597.5|44622.5|44602.5|44617.5|44597.5|6
1643794650000|2022-02-02 09:37:30|44616.8|44596.8|44611.8|44591.8|44616.8|44596.8|44611.8|44591.8|1
1643794660000|2022-02-02 09:37:40|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44611.8|44591.8|1
1643794670000|2022-02-02 09:37:50|44609.3|44589.3|44612.5|44592.5|44612.5|44592.5|44609.3|44589.3|3
1643794680000|2022-02-02 09:38:00|44611.8|44591.8|44609.3|44589.3|44615|44595|44609.3|44589.3|0
1643794690000|2022-02-02 09:38:10|44610|44590|44612.5|44592.5|44615|44595|44610|44590|1
1643794700000|2022-02-02 09:38:20|44611.8|44591.8|44615|44595|44615|44595|44610|44590|2
1643794710000|2022-02-02 09:38:30|44614.3|44594.3|44612.5|44592.5|44616.8|44596.8|44612.5|44592.5|0
1643794720000|2022-02-02 09:38:40|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|44611.8|44591.8|2
1643794730000|2022-02-02 09:38:50|44612.5|44592.5|44613.2|44593.2|44614.3|44594.3|44611.8|44591.8|5
1643794740000|2022-02-02 09:39:00|44615|44595|44611.8|44591.8|44615|44595|44611.8|44591.8|0
1643794750000|2022-02-02 09:39:10|44610|44590|44610|44590|44610.7|44590.7|44610|44590|1
1643794760000|2022-02-02 09:39:20|44612.5|44592.5|44614.3|44594.3|44614.3|44594.3|44610|44590|0
1643794770000|2022-02-02 09:39:30|44618.2|44598.2|44625.7|44605.7|44625.7|44605.7|44618.2|44598.2|5
1643794780000|2022-02-02 09:39:40|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|44625.7|44605.7|7
1643794790000|2022-02-02 09:39:50|||||||||2
1643794800000|2022-02-02 09:40:00|44625.7|44605.7|44626.8|44606.8|44627.5|44607.5|44625.7|44605.7|4
1643794810000|2022-02-02 09:40:10|44625|44605|44627.5|44607.5|44627.5|44607.5|44625|44605|2
1643794820000|2022-02-02 09:40:20|44626.8|44606.8|44627.5|44607.5|44627.5|44607.5|44626.8|44606.8|2
1643794830000|2022-02-02 09:40:30|44625|44605|44627.5|44607.5|44627.5|44607.5|44625|44605|1
1643794840000|2022-02-02 09:40:40|||||||||1
1643794850000|2022-02-02 09:40:50|44628.2|44608.2|44641.4|44621.4|44641.4|44621.4|44628.2|44608.2|18
1643794860000|2022-02-02 09:41:00|44640.7|44620.7|44641.4|44621.4|44643.9|44623.9|44640.7|44620.7|3
1643794870000|2022-02-02 09:41:10|44657.1|44637.1|44655|44635|44658.6|44638.6|44652.5|44632.5|9
1643794880000|2022-02-02 09:41:20|44653.2|44633.2|44655|44635|44657.5|44637.5|44653.2|44633.2|8
1643794890000|2022-02-02 09:41:30|44654.3|44634.3|44652.5|44632.5|44654.3|44634.3|44652.5|44632.5|0
1643794910000|2022-02-02 09:41:50|44655.7|44635.7|44662.5|44642.5|44662.5|44642.5|44655.7|44635.7|14
1643794920000|2022-02-02 09:42:00|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|4
1643794930000|2022-02-02 09:42:10|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|44661.8|44641.8|23
1643794940000|2022-02-02 09:42:20|||||||||10
1643794950000|2022-02-02 09:42:30|||||||||1
1643794960000|2022-02-02 09:42:40|44661.8|44641.8|44657.5|44637.5|44662.5|44642.5|44657.5|44637.5|6
1643794970000|2022-02-02 09:42:50|44656.8|44636.8|44655.7|44635.7|44656.8|44636.8|44655|44635|6
1643794980000|2022-02-02 09:43:00|44657.5|44637.5|44648.6|44628.6|44657.5|44637.5|44648.6|44628.6|11
1643794990000|2022-02-02 09:43:10|44646.8|44626.8|44647.5|44627.5|44647.5|44627.5|44643.2|44623.2|3
1643795000000|2022-02-02 09:43:20|44648.2|44628.2|44652.5|44632.5|44652.5|44632.5|44648.2|44628.2|3
1643795010000|2022-02-02 09:43:30|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|44653.2|44633.2|2
1643795020000|2022-02-02 09:43:40|44655|44635|44660|44640|44660|44640|44655|44635|5
1643795030000|2022-02-02 09:43:50|44662.5|44642.5|44664.3|44644.3|44664.3|44644.3|44662.5|44642.5|6
1643795040000|2022-02-02 09:44:00|44662.5|44642.5|44662.5|44642.5|44665|44645|44662.5|44642.5|3
1643795050000|2022-02-02 09:44:10|44667.5|44647.5|44665|44645|44667.5|44647.5|44662.5|44642.5|6
1643795060000|2022-02-02 09:44:20|44665.7|44645.7|44667.5|44647.5|44667.5|44647.5|44665|44645|12
1643795070000|2022-02-02 09:44:30|44664.3|44644.3|44665|44645|44667.5|44647.5|44662.5|44642.5|2
1643795080000|2022-02-02 09:44:40|44662.5|44642.5|44660|44640|44665|44645|44660|44640|8
1643795090000|2022-02-02 09:44:50|44660.7|44640.7|44662.5|44642.5|44662.5|44642.5|44660|44640|1
1643795100000|2022-02-02 09:45:00|44660|44640|44654.3|44634.3|44660|44640|44654.3|44634.3|10
1643795110000|2022-02-02 09:45:10|44652.5|44632.5|44648.9|44628.9|44657.5|44637.5|44646.4|44626.4|189
1643795120000|2022-02-02 09:45:20|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44648.9|44628.9|7
1643795130000|2022-02-02 09:45:30|44649.6|44629.6|44651.4|44631.4|44653.9|44633.9|44649.6|44629.6|9
1643795150000|2022-02-02 09:45:50|44650.7|44630.7|44649.6|44629.6|44651.4|44631.4|44648.9|44628.9|0
1643795160000|2022-02-02 09:46:00|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44648.9|44628.9|0
1643795170000|2022-02-02 09:46:10|44650.7|44630.7|44651.4|44631.4|44651.4|44631.4|44650.7|44630.7|2
1643795180000|2022-02-02 09:46:20|44650.7|44630.7|44651.4|44631.4|44651.4|44631.4|44648.9|44628.9|0
1643795190000|2022-02-02 09:46:30|44648.9|44628.9|44651.4|44631.4|44651.4|44631.4|44648.9|44628.9|2
1643795200000|2022-02-02 09:46:40|44652.1|44632.1|44653.2|44633.2|44653.9|44633.9|44652.1|44632.1|0
1643795210000|2022-02-02 09:46:50|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44650.7|44630.7|1
1643795230000|2022-02-02 09:47:10|44652.1|44632.1|44651.4|44631.4|44653.9|44633.9|44648.9|44628.9|1
1643795240000|2022-02-02 09:47:20|44650.7|44630.7|44651.4|44631.4|44653.2|44633.2|44648.9|44628.9|5
1643795250000|2022-02-02 09:47:30|44648.9|44628.9|44651.4|44631.4|44651.4|44631.4|44648.9|44628.9|0
1643795260000|2022-02-02 09:47:40|44652.1|44632.1|44653.9|44633.9|44653.9|44633.9|44652.1|44632.1|0
1643795270000|2022-02-02 09:47:50|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44648.9|44628.9|4
1643795280000|2022-02-02 09:48:00|44650.7|44630.7|44653.9|44633.9|44653.9|44633.9|44650.7|44630.7|1
1643795290000|2022-02-02 09:48:10|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|12
1643795300000|2022-02-02 09:48:20|44657.1|44637.1|44661.4|44641.4|44661.4|44641.4|44657.1|44637.1|6
1643795310000|2022-02-02 09:48:30|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|1
1643795320000|2022-02-02 09:48:40|44663.2|44643.2|44661.4|44641.4|44663.2|44643.2|44658.9|44638.9|3
1643795330000|2022-02-02 09:48:50|44663.9|44643.9|44663.2|44643.2|44663.9|44643.9|44661.4|44641.4|1
1643795340000|2022-02-02 09:49:00|44661.4|44641.4|44658.9|44638.9|44661.4|44641.4|44656.4|44636.4|8
1643795360000|2022-02-02 09:49:20|44659.6|44639.6|44666.4|44646.4|44666.4|44646.4|44659.6|44639.6|7
1643795370000|2022-02-02 09:49:30|44664.6|44644.6|44666.4|44646.4|44666.4|44646.4|44664.6|44644.6|0
1643795380000|2022-02-02 09:49:40|44667.1|44647.1|44667.1|44647.1|44667.7|44647.7|44667.1|44647.1|2
1643795390000|2022-02-02 09:49:50|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|3
1643795400000|2022-02-02 09:50:00|44667.1|44647.1|44667.7|44647.7|44667.7|44647.7|44667.1|44647.1|7
1643795410000|2022-02-02 09:50:10|44667.1|44647.1|44666.4|44646.4|44667.1|44647.1|44664.6|44644.6|5
1643795420000|2022-02-02 09:50:20|44667.1|44647.1|44667.7|44647.7|44667.7|44647.7|44667.1|44647.1|2
1643795430000|2022-02-02 09:50:30|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|7
1643795440000|2022-02-02 09:50:40|44666.4|44646.4|44667.7|44647.7|44667.7|44647.7|44664.6|44644.6|5
1643795450000|2022-02-02 09:50:50|44668.4|44648.4|44667.7|44647.7|44668.4|44648.4|44667.7|44647.7|0
1643795460000|2022-02-02 09:51:00|44668.4|44648.4|44669.1|44649.1|44669.1|44649.1|44667.7|44647.7|21
1643795470000|2022-02-02 09:51:10|||||||||8
1643795480000|2022-02-02 09:51:20|44672.7|44652.7|44674.6|44654.6|44675.2|44655.2|44672.7|44652.7|9
1643795490000|2022-02-02 09:51:30|44673.9|44653.9|44655.2|44635.2|44673.9|44653.9|44655.2|44635.2|3
1643795500000|2022-02-02 09:51:40|44657.7|44637.7|44660.2|44640.2|44660.2|44640.2|44655.9|44635.9|1
1643795510000|2022-02-02 09:51:50|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|2
1643795530000|2022-02-02 09:52:10|44660.2|44640.2|44660.2|44640.2|44660.2|44640.2|44660.2|44640.2|2
1643795540000|2022-02-02 09:52:20|44660.9|44640.9|44667.7|44647.7|44667.7|44647.7|44660.9|44640.9|7
1643795550000|2022-02-02 09:52:30|44665.2|44645.2|44663.4|44643.4|44665.2|44645.2|44663.4|44643.4|6
1643795560000|2022-02-02 09:52:40|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44662.7|44642.7|1
1643795570000|2022-02-02 09:52:50|44667.7|44647.7|44669.6|44649.6|44669.6|44649.6|44667.7|44647.7|2
1643795580000|2022-02-02 09:53:00|44667.7|44647.7|44665.2|44645.2|44669.6|44649.6|44665.2|44645.2|1
1643795590000|2022-02-02 09:53:10|||||||||2
1643795600000|2022-02-02 09:53:20|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|4
1643795610000|2022-02-02 09:53:30|44667.7|44647.7|44665.2|44645.2|44669.6|44649.6|44665.2|44645.2|0
1643795620000|2022-02-02 09:53:40|44667.1|44647.1|44665.2|44645.2|44667.1|44647.1|44665.2|44645.2|0
1643795630000|2022-02-02 09:53:50|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|8
1643795640000|2022-02-02 09:54:00|44660.9|44640.9|44645.2|44625.2|44662.7|44642.7|44645.2|44625.2|3
1643795650000|2022-02-02 09:54:10|44644.6|44624.6|44645.2|44625.2|44645.2|44625.2|44640.9|44620.9|4
1643795660000|2022-02-02 09:54:20|44644.6|44624.6|44638.4|44618.4|44644.6|44624.6|44638.4|44618.4|2
1643795670000|2022-02-02 09:54:30|44635.9|44615.9|44638.4|44618.4|44638.4|44618.4|44635.9|44615.9|3
1643795680000|2022-02-02 09:54:40|44640.2|44620.2|44642.7|44622.7|44642.7|44622.7|44640.2|44620.2|2
1643795690000|2022-02-02 09:54:50|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|3
1643795700000|2022-02-02 09:55:00|44647.7|44627.7|44645.2|44625.2|44647.7|44627.7|44645.2|44625.2|2
1643795710000|2022-02-02 09:55:10|44645.9|44625.9|44645.2|44625.2|44647.7|44627.7|44645.2|44625.2|0
1643795720000|2022-02-02 09:55:20|44647.7|44627.7|44635.2|44615.2|44647.7|44627.7|44635.2|44615.2|14
1643795740000|2022-02-02 09:55:40|44632.7|44612.7|44630.2|44610.2|44632.7|44612.7|44630.2|44610.2|3
1643795750000|2022-02-02 09:55:50|44632.7|44612.7|44632.7|44612.7|44632.7|44612.7|44632.7|44612.7|2
1643795760000|2022-02-02 09:56:00|44639.6|44619.6|44641.4|44621.4|44641.4|44621.4|44639.6|44619.6|2
1643795780000|2022-02-02 09:56:20|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|1
1643795790000|2022-02-02 09:56:30|44640.2|44620.2|44642.1|44622.1|44642.1|44622.1|44640.2|44620.2|0
1643795800000|2022-02-02 09:56:40|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|44643.9|44623.9|2
1643795810000|2022-02-02 09:56:50|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|0
1643795820000|2022-02-02 09:57:00|44647.1|44627.1|44650.2|44630.2|44650.2|44630.2|44647.1|44627.1|10
1643795830000|2022-02-02 09:57:10|44652.1|44632.1|44655.2|44635.2|44655.2|44635.2|44652.1|44632.1|6
1643795840000|2022-02-02 09:57:20|44660.2|44640.2|44669.6|44649.6|44669.6|44649.6|44660.2|44640.2|3
1643795860000|2022-02-02 09:57:40|44667.7|44647.7|44669.6|44649.6|44669.6|44649.6|44667.7|44647.7|3
1643795870000|2022-02-02 09:57:50|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|0
1643795880000|2022-02-02 09:58:00|44670.9|44650.9|44660.2|44640.2|44672.7|44652.7|44659.6|44639.6|15
1643795890000|2022-02-02 09:58:10|44657.7|44637.7|44657.7|44637.7|44658.4|44638.4|44657.7|44637.7|6
1643795900000|2022-02-02 09:58:20|44658.4|44638.4|44662.1|44642.1|44662.1|44642.1|44658.4|44638.4|3
1643795910000|2022-02-02 09:58:30|44660.2|44640.2|44662.7|44642.7|44662.7|44642.7|44660.2|44640.2|2
1643795930000|2022-02-02 09:58:50|44663.4|44643.4|44665.2|44645.2|44665.2|44645.2|44663.4|44643.4|3
1643795950000|2022-02-02 09:59:10|44664.6|44644.6|44662.7|44642.7|44664.6|44644.6|44662.7|44642.7|2
1643795960000|2022-02-02 09:59:20|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|0
1643795970000|2022-02-02 09:59:30|44667.1|44647.1|44670.9|44650.9|44670.9|44650.9|44667.1|44647.1|4
1643795980000|2022-02-02 09:59:40|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|4
1643795990000|2022-02-02 09:59:50|44673.4|44653.4|44670.9|44650.9|44675.2|44655.2|44670.9|44650.9|2
1643796000000|2022-02-02 10:00:00|44669.1|44649.1|44672.7|44652.7|44672.7|44652.7|44662.7|44642.7|10
1643796010000|2022-02-02 10:00:10|44670.2|44650.2|44672.1|44652.1|44672.1|44652.1|44670.2|44650.2|2
1643796020000|2022-02-02 10:00:20|44672.7|44652.7|44672.7|44652.7|44679.8|44659.8|44672.7|44652.7|22
1643796030000|2022-02-02 10:00:30|44675.2|44655.2|44672.7|44652.7|44677.7|44657.7|44672.7|44652.7|4
1643796040000|2022-02-02 10:00:40|44673.4|44653.4|44665.2|44645.2|44675.2|44655.2|44665.2|44645.2|16
1643796050000|2022-02-02 10:00:50|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|1
1643796060000|2022-02-02 10:01:00|44665.2|44645.2|44672.1|44652.1|44674.6|44654.6|44665.2|44645.2|17
1643796070000|2022-02-02 10:01:10|44674.6|44654.6|44672.1|44652.1|44674.6|44654.6|44672.1|44652.1|4
1643796080000|2022-02-02 10:01:20|44672.7|44652.7|44677.7|44657.7|44677.7|44657.7|44672.7|44652.7|2
1643796090000|2022-02-02 10:01:30|44677.1|44657.1|44677.7|44657.7|44677.7|44657.7|44675.2|44655.2|5
1643796100000|2022-02-02 10:01:40|44677.1|44657.1|44677.7|44657.7|44677.7|44657.7|44675.2|44655.2|1
1643796110000|2022-02-02 10:01:50|44675.2|44655.2|44675.2|44655.2|44678.4|44658.4|44674.6|44654.6|1
1643796120000|2022-02-02 10:02:00|44677.7|44657.7|44680.2|44660.2|44680.2|44660.2|44677.7|44657.7|8
1643796130000|2022-02-02 10:02:10|44677.7|44657.7|44680.2|44660.2|44680.2|44660.2|44677.7|44657.7|1
1643796140000|2022-02-02 10:02:20|44677.7|44657.7|44677.1|44657.1|44677.7|44657.7|44674.6|44654.6|3
1643796150000|2022-02-02 10:02:30|44675.2|44655.2|44674.6|44654.6|44675.2|44655.2|44674.6|44654.6|0
1643796160000|2022-02-02 10:02:40|44675.2|44655.2|44674.6|44654.6|44675.2|44655.2|44674.6|44654.6|1
1643796170000|2022-02-02 10:02:50|44675.2|44655.2|44679.6|44659.6|44679.6|44659.6|44675.2|44655.2|1
1643796180000|2022-02-02 10:03:00|44677.7|44657.7|44680.2|44660.2|44680.2|44660.2|44675.2|44655.2|1
1643796190000|2022-02-02 10:03:10|44679.6|44659.6|44677.7|44657.7|44679.6|44659.6|44675.2|44655.2|3
1643796200000|2022-02-02 10:03:20|44678.4|44658.4|44674.6|44654.6|44678.4|44658.4|44674.6|44654.6|2
1643796210000|2022-02-02 10:03:30|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|0
1643796220000|2022-02-02 10:03:40|44674.6|44654.6|44675.2|44655.2|44677.7|44657.7|44674.6|44654.6|2
1643796230000|2022-02-02 10:03:50|44674.6|44654.6|44672.1|44652.1|44674.6|44654.6|44672.1|44652.1|5
1643796240000|2022-02-02 10:04:00|44675.2|44655.2|44675.2|44655.2|44680.2|44660.2|44675.2|44655.2|6
1643796250000|2022-02-02 10:04:10|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|2
1643796260000|2022-02-02 10:04:20|44672.1|44652.1|44670.2|44650.2|44672.7|44652.7|44670.2|44650.2|5
1643796270000|2022-02-02 10:04:30|44672.1|44652.1|44667.7|44647.7|44672.7|44652.7|44667.7|44647.7|1
1643796280000|2022-02-02 10:04:40|44668.4|44648.4|44670.2|44650.2|44670.2|44650.2|44668.4|44648.4|1
1643796290000|2022-02-02 10:04:50|||||||||2
1643796300000|2022-02-02 10:05:00|44670.9|44650.9|44677.7|44657.7|44678.4|44658.4|44670.9|44650.9|7
1643796310000|2022-02-02 10:05:10|44675.2|44655.2|44677.7|44657.7|44677.7|44657.7|44675.2|44655.2|0
1643796320000|2022-02-02 10:05:20|44677.1|44657.1|44675.2|44655.2|44677.7|44657.7|44675.2|44655.2|9
1643796330000|2022-02-02 10:05:30|44672.7|44652.7|44669.6|44649.6|44672.7|44652.7|44667.7|44647.7|7
1643796340000|2022-02-02 10:05:40|44670.9|44650.9|44669.6|44649.6|44672.1|44652.1|44669.6|44649.6|2
1643796360000|2022-02-02 10:06:00|44670.2|44650.2|44669.6|44649.6|44672.7|44652.7|44669.6|44649.6|3
1643796370000|2022-02-02 10:06:10|44668.9|44648.9|44657.7|44637.7|44668.9|44648.9|44657.7|44637.7|2
1643796380000|2022-02-02 10:06:20|44655.2|44635.2|44652.7|44632.7|44655.2|44635.2|44652.7|44632.7|2
1643796400000|2022-02-02 10:06:40|44653.4|44633.4|44655.2|44635.2|44655.2|44635.2|44652.7|44632.7|3
1643796410000|2022-02-02 10:06:50|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|6
1643796420000|2022-02-02 10:07:00|44650.2|44630.2|44647.7|44627.7|44650.2|44630.2|44647.7|44627.7|11
1643796430000|2022-02-02 10:07:10|44647.1|44627.1|44647.7|44627.7|44647.7|44627.7|44647.1|44627.1|0
1643796440000|2022-02-02 10:07:20|44647.1|44627.1|44645.2|44625.2|44647.7|44627.7|44645.2|44625.2|9
1643796450000|2022-02-02 10:07:30|44643.4|44623.4|44640.2|44620.2|44643.4|44623.4|44640.2|44620.2|5
1643796460000|2022-02-02 10:07:40|44637.7|44617.7|44632.7|44612.7|44637.7|44617.7|44630.2|44610.2|8
1643796470000|2022-02-02 10:07:50|44630.2|44610.2|44630.2|44610.2|44630.2|44610.2|44630.2|44610.2|6
1643796480000|2022-02-02 10:08:00|44632.7|44612.7|44632.7|44612.7|44635.2|44615.2|44632.7|44612.7|10
1643796490000|2022-02-02 10:08:10|44630.2|44610.2|44625.2|44605.2|44630.2|44610.2|44625.2|44605.2|2
1643796500000|2022-02-02 10:08:20|44627.1|44607.1|44625.2|44605.2|44627.1|44607.1|44625.2|44605.2|5
1643796510000|2022-02-02 10:08:30|44627.7|44607.7|44622.7|44602.7|44627.7|44607.7|44620.2|44600.2|4
1643796520000|2022-02-02 10:08:40|44622.1|44602.1|44615.9|44595.9|44622.1|44602.1|44615.9|44595.9|3
1643796530000|2022-02-02 10:08:50|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44612.7|44592.7|3
1643796540000|2022-02-02 10:09:00|44617.1|44597.1|44615.2|44595.2|44617.1|44597.1|44615.2|44595.2|0
1643796550000|2022-02-02 10:09:10|44617.1|44597.1|44615.2|44595.2|44620.2|44600.2|44615.2|44595.2|5
1643796560000|2022-02-02 10:09:20|44617.7|44597.7|44617.7|44597.7|44619.6|44599.6|44617.7|44597.7|1
1643796570000|2022-02-02 10:09:30|44615.9|44595.9|44625.2|44605.2|44625.2|44605.2|44615.2|44595.2|5
1643796580000|2022-02-02 10:09:40|44622.7|44602.7|44620.2|44600.2|44622.7|44602.7|44620.2|44600.2|7
1643796590000|2022-02-02 10:09:50|44625.2|44605.2|44625.2|44605.2|44627.7|44607.7|44625.2|44605.2|7
1643796600000|2022-02-02 10:10:00|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|4
1643796610000|2022-02-02 10:10:10|44628.4|44608.4|44632.7|44612.7|44632.7|44612.7|44628.4|44608.4|2
1643796620000|2022-02-02 10:10:20|44635.2|44615.2|44632.1|44612.1|44640.2|44620.2|44630.2|44610.2|10
1643796630000|2022-02-02 10:10:30|44630.2|44610.2|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|3
1643796640000|2022-02-02 10:10:40|44630.2|44610.2|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|2
1643796650000|2022-02-02 10:10:50|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|44635.2|44615.2|0
1643796660000|2022-02-02 10:11:00|44635.9|44615.9|44642.7|44622.7|44645.2|44625.2|44635.9|44615.9|6
1643796670000|2022-02-02 10:11:10|44645.9|44625.9|44650.2|44630.2|44650.2|44630.2|44645.9|44625.9|3
1643796680000|2022-02-02 10:11:20|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|0
1643796690000|2022-02-02 10:11:30|44650.2|44630.2|44657.7|44637.7|44657.7|44637.7|44650.2|44630.2|20
1643796700000|2022-02-02 10:11:40|44655.2|44635.2|44657.7|44637.7|44657.7|44637.7|44655.2|44635.2|1
1643796710000|2022-02-02 10:11:50|44658.4|44638.4|44660.2|44640.2|44660.2|44640.2|44658.4|44638.4|0
1643796720000|2022-02-02 10:12:00|44657.7|44637.7|44655.2|44635.2|44657.7|44637.7|44655.2|44635.2|8
1643796730000|2022-02-02 10:12:10|44653.4|44633.4|44653.4|44633.4|44653.4|44633.4|44653.4|44633.4|2
1643796740000|2022-02-02 10:12:20|44652.7|44632.7|44655.2|44635.2|44655.2|44635.2|44652.7|44632.7|2
1643796750000|2022-02-02 10:12:30|44655.9|44635.9|44657.7|44637.7|44657.7|44637.7|44655.9|44635.9|1
1643796770000|2022-02-02 10:12:50|44658.4|44638.4|44660.2|44640.2|44660.2|44640.2|44658.4|44638.4|17
1643796780000|2022-02-02 10:13:00|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|3
1643796790000|2022-02-02 10:13:10|44654.5|44634.5|44652.7|44632.7|44655.2|44635.2|44652.7|44632.7|0
1643796800000|2022-02-02 10:13:20|44650.2|44630.2|44650.2|44630.2|44650.2|44630.2|44650.2|44630.2|1
1643796810000|2022-02-02 10:13:30|||||||||5
1643796820000|2022-02-02 10:13:40|44647.7|44627.7|44652.7|44632.7|44652.7|44632.7|44647.7|44627.7|5
1643796830000|2022-02-02 10:13:50|||||||||2
1643796840000|2022-02-02 10:14:00|44653.4|44633.4|44660.2|44640.2|44660.2|44640.2|44653.4|44633.4|5
1643796850000|2022-02-02 10:14:10|44662.7|44642.7|44660.9|44640.9|44662.7|44642.7|44660.9|44640.9|2
1643796860000|2022-02-02 10:14:20|44662.7|44642.7|44652.7|44632.7|44662.7|44642.7|44652.7|44632.7|6
1643796870000|2022-02-02 10:14:30|44653.4|44633.4|44653.4|44633.4|44653.4|44633.4|44653.4|44633.4|1
1643796880000|2022-02-02 10:14:40|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|7
1643796890000|2022-02-02 10:14:50|44650.9|44630.9|44652.7|44632.7|44652.7|44632.7|44650.9|44630.9|7
1643796900000|2022-02-02 10:15:00|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|3
1643796910000|2022-02-02 10:15:10|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|5
1643796920000|2022-02-02 10:15:20|44658.4|44638.4|44660.2|44640.2|44662.7|44642.7|44658.4|44638.4|6
1643796930000|2022-02-02 10:15:30|44660.9|44640.9|44667.7|44647.7|44667.7|44647.7|44660.9|44640.9|1
1643796940000|2022-02-02 10:15:40|44669.1|44649.1|44674.8|44654.8|44676.6|44656.6|44669.1|44649.1|8
1643796950000|2022-02-02 10:15:50|44676.6|44656.6|44679.1|44659.1|44679.1|44659.1|44676.6|44656.6|3
1643796960000|2022-02-02 10:16:00|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|4
1643796970000|2022-02-02 10:16:10|44679.1|44659.1|44679.1|44659.1|44681.6|44661.6|44678.4|44658.4|16
1643796980000|2022-02-02 10:16:20|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|1
1643796990000|2022-02-02 10:16:30|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|0
1643797000000|2022-02-02 10:16:40|||||||||5
1643797010000|2022-02-02 10:16:50|||||||||1
1643797020000|2022-02-02 10:17:00|44680.9|44660.9|44683.4|44663.4|44683.4|44663.4|44680.9|44660.9|7
1643797030000|2022-02-02 10:17:10|44681.6|44661.6|44683.4|44663.4|44683.4|44663.4|44680.9|44660.9|0
1643797040000|2022-02-02 10:17:20|44680.9|44660.9|44680.9|44660.9|44684.1|44664.1|44680.9|44660.9|9
1643797050000|2022-02-02 10:17:30|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|1
1643797060000|2022-02-02 10:17:40|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|1
1643797070000|2022-02-02 10:17:50|44679.5|44659.5|44680.9|44660.9|44682|44662|44679.5|44659.5|2
1643797080000|2022-02-02 10:18:00|44681.6|44661.6|44680.9|44660.9|44681.6|44661.6|44680.9|44660.9|2
1643797100000|2022-02-02 10:18:20|44681.6|44661.6|44680.2|44660.2|44683.4|44663.4|44680.2|44660.2|1
1643797110000|2022-02-02 10:18:30|44680.9|44660.9|44683.4|44663.4|44683.4|44663.4|44680.2|44660.2|1
1643797120000|2022-02-02 10:18:40|||||||||1
1643797130000|2022-02-02 10:18:50|44684.1|44664.1|44684.8|44664.8|44684.8|44664.8|44684.1|44664.1|19
1643797140000|2022-02-02 10:19:00|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44684.8|44664.8|10
1643797150000|2022-02-02 10:19:10|44681.1|44661.1|44680.5|44660.5|44681.1|44661.1|44680.5|44660.5|4
1643797160000|2022-02-02 10:19:20|44682.3|44662.3|44676.6|44656.6|44682.3|44662.3|44676.6|44656.6|4
1643797170000|2022-02-02 10:19:30|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|2
1643797180000|2022-02-02 10:19:40|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|44677.3|44657.3|0
1643797190000|2022-02-02 10:19:50|44677.3|44657.3|44676.6|44656.6|44677.3|44657.3|44676.6|44656.6|1
1643797200000|2022-02-02 10:20:00|44670.9|44650.9|44669.1|44649.1|44670.9|44650.9|44666.6|44646.6|7
1643797210000|2022-02-02 10:20:10|44671.6|44651.6|44669.8|44649.8|44671.6|44651.6|44669.1|44649.1|1
1643797220000|2022-02-02 10:20:20|44671.6|44651.6|44672.3|44652.3|44672.3|44652.3|44671.6|44651.6|1
1643797230000|2022-02-02 10:20:30|44669.8|44649.8|44669.1|44649.1|44669.8|44649.8|44667.3|44647.3|2
1643797240000|2022-02-02 10:20:40|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|44666.6|44646.6|3
1643797250000|2022-02-02 10:20:50|44664.1|44644.1|44662.3|44642.3|44666.6|44646.6|44662.3|44642.3|4
1643797260000|2022-02-02 10:21:00|44664.1|44644.1|44668|44648|44668|44648|44664.1|44644.1|2
1643797270000|2022-02-02 10:21:10|44670.5|44650.5|44674.1|44654.1|44674.1|44654.1|44670.5|44650.5|0
1643797290000|2022-02-02 10:21:30|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|44671.6|44651.6|3
1643797300000|2022-02-02 10:21:40|44674.1|44654.1|44674.1|44654.1|44674.8|44654.8|44674.1|44654.1|1
1643797310000|2022-02-02 10:21:50|44673.4|44653.4|44671.6|44651.6|44674.1|44654.1|44671.6|44651.6|0
1643797320000|2022-02-02 10:22:00|44674.1|44654.1|44670.9|44650.9|44674.1|44654.1|44670.9|44650.9|8
1643797330000|2022-02-02 10:22:10|44669.1|44649.1|44664.1|44644.1|44669.1|44649.1|44664.1|44644.1|3
1643797340000|2022-02-02 10:22:20|44666.6|44646.6|44666.6|44646.6|44667.3|44647.3|44664.1|44644.1|1
1643797350000|2022-02-02 10:22:30|44669.1|44649.1|44666.6|44646.6|44669.1|44649.1|44666.6|44646.6|1
1643797360000|2022-02-02 10:22:40|44664.8|44644.8|44664.1|44644.1|44664.8|44644.8|44664.1|44644.1|5
1643797370000|2022-02-02 10:22:50|44664.8|44644.8|44669.1|44649.1|44669.1|44649.1|44664.8|44644.8|2
1643797380000|2022-02-02 10:23:00|44669.8|44649.8|44679.8|44659.8|44679.8|44659.8|44669.8|44649.8|2
1643797390000|2022-02-02 10:23:10|||||||||7
1643797400000|2022-02-02 10:23:20|44680.5|44660.5|44683|44663|44683|44663|44679.8|44659.8|2
1643797420000|2022-02-02 10:23:40|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|1
1643797430000|2022-02-02 10:23:50|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|44679.8|44659.8|0
1643797440000|2022-02-02 10:24:00|44680.5|44660.5|44679.8|44659.8|44683|44663|44679.8|44659.8|9
1643797450000|2022-02-02 10:24:10|44680.5|44660.5|44682.3|44662.3|44683|44663|44680.5|44660.5|6
1643797460000|2022-02-02 10:24:20|44680.5|44660.5|44680.5|44660.5|44683|44663|44679.8|44659.8|5
1643797470000|2022-02-02 10:24:30|44683|44663|44683|44663|44683|44663|44680.5|44660.5|3
1643797480000|2022-02-02 10:24:40|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|26
1643797490000|2022-02-02 10:24:50|||||||||55
1643797500000|2022-02-02 10:25:00|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|44685.5|44665.5|38
1643797510000|2022-02-02 10:25:10|44683|44663|44685.5|44665.5|44685.5|44665.5|44682.3|44662.3|7
1643797520000|2022-02-02 10:25:20|44683|44663|44685.5|44665.5|44685.5|44665.5|44683|44663|6
1643797530000|2022-02-02 10:25:30|44684.8|44664.8|44688|44668|44688|44668|44683.6|44663.6|4
1643797540000|2022-02-02 10:25:40|44688.6|44668.6|44690.5|44670.5|44690.5|44670.5|44688.6|44668.6|4
1643797550000|2022-02-02 10:25:50|||||||||12
1643797560000|2022-02-02 10:26:00|44691.1|44671.1|44695|44675|44695|44675|44691.1|44671.1|35
1643797570000|2022-02-02 10:26:10|44694.8|44674.8|44686.1|44666.1|44694.8|44674.8|44683.6|44663.6|11
1643797580000|2022-02-02 10:26:20|44684.8|44664.8|44678|44658|44684.8|44664.8|44678|44658|14
1643797590000|2022-02-02 10:26:30|44677.3|44657.3|44678|44658|44678|44658|44675.5|44655.5|1
1643797600000|2022-02-02 10:26:40|44674.8|44654.8|44673|44653|44674.8|44654.8|44673|44653|6
1643797610000|2022-02-02 10:26:50|44673.6|44653.6|44675.5|44655.5|44675.5|44655.5|44673.6|44653.6|0
1643797630000|2022-02-02 10:27:10|44678|44658|44678.6|44658.6|44678.6|44658.6|44678|44658|2
1643797640000|2022-02-02 10:27:20|44681.1|44661.1|44678|44658|44681.1|44661.1|44678|44658|0
1643797650000|2022-02-02 10:27:30|44678.6|44658.6|44678|44658|44678.6|44658.6|44678|44658|0
1643797660000|2022-02-02 10:27:40|44678.6|44658.6|44678.6|44658.6|44680.5|44660.5|44678.6|44658.6|0
1643797670000|2022-02-02 10:27:50|44680.5|44660.5|44679.8|44659.8|44682.3|44662.3|44679.8|44659.8|1
1643797680000|2022-02-02 10:28:00|44680.5|44660.5|44682.3|44662.3|44682.3|44662.3|44680.5|44660.5|3
1643797690000|2022-02-02 10:28:10|44683|44663|44682.3|44662.3|44683|44663|44682.3|44662.3|0
1643797700000|2022-02-02 10:28:20|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|0
1643797710000|2022-02-02 10:28:30|44679.8|44659.8|44683|44663|44683|44663|44679.8|44659.8|1
1643797720000|2022-02-02 10:28:40|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|44684.8|44664.8|3
1643797730000|2022-02-02 10:28:50|44687.3|44667.3|44692.3|44672.3|44692.3|44672.3|44687.3|44667.3|3
1643797740000|2022-02-02 10:29:00|44690.5|44670.5|44693|44673|44693|44673|44690.5|44670.5|3
1643797750000|2022-02-02 10:29:10|44696.1|44676.1|44698.6|44678.6|44698.6|44678.6|44696.1|44676.1|37
1643797760000|2022-02-02 10:29:20|44698|44678|44703|44683|44703|44683|44698|44678|23
1643797770000|2022-02-02 10:29:30|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44699.8|44679.8|6
1643797780000|2022-02-02 10:29:40|44699.1|44679.1|44693|44673|44699.1|44679.1|44693|44673|12
1643797790000|2022-02-02 10:29:50|44690.5|44670.5|44685.5|44665.5|44690.5|44670.5|44685.5|44665.5|4
1643797800000|2022-02-02 10:30:00|44683.6|44663.6|44688|44668|44688|44668|44683|44663|8
1643797810000|2022-02-02 10:30:10|44683.6|44663.6|44685.5|44665.5|44685.5|44665.5|44683.6|44663.6|8
1643797820000|2022-02-02 10:30:20|44683|44663|44690.5|44670.5|44692.3|44672.3|44683|44663|6
1643797830000|2022-02-02 10:30:30|44692.3|44672.3|44688|44668|44692.3|44672.3|44688|44668|3
1643797840000|2022-02-02 10:30:40|44685.5|44665.5|44688|44668|44688|44668|44685.5|44665.5|5
1643797850000|2022-02-02 10:30:50|44688.6|44668.6|44693|44673|44693|44673|44688.6|44668.6|5
1643797860000|2022-02-02 10:31:00|44693.6|44673.6|44700.5|44680.5|44700.5|44680.5|44693.6|44673.6|8
1643797870000|2022-02-02 10:31:10|44703|44683|44703.6|44683.6|44708|44688|44703|44683|16
1643797880000|2022-02-02 10:31:20|44706.1|44686.1|44703|44683|44706.6|44686.6|44703|44683|1
1643797890000|2022-02-02 10:31:30|44700.5|44680.5|44699.8|44679.8|44700.5|44680.5|44699.8|44679.8|2
1643797900000|2022-02-02 10:31:40|44700.5|44680.5|44698|44678|44700.5|44680.5|44698|44678|21
1643797910000|2022-02-02 10:31:50|44700.5|44680.5|44700.5|44680.5|44700.5|44680.5|44698|44678|0
1643797920000|2022-02-02 10:32:00|44701.1|44681.1|44701.8|44681.8|44701.8|44681.8|44701.1|44681.1|3
1643797930000|2022-02-02 10:32:10|44703.6|44683.6|44704.3|44684.3|44704.3|44684.3|44703.6|44683.6|2
1643797940000|2022-02-02 10:32:20|44706.1|44686.1|44706.1|44686.1|44706.1|44686.1|44706.1|44686.1|10
1643797950000|2022-02-02 10:32:30|44708|44688|44708|44688|44708|44688|44705.5|44685.5|21
1643797960000|2022-02-02 10:32:40|44709.8|44689.8|44713|44693|44713|44693|44709.8|44689.8|6
1643797980000|2022-02-02 10:33:00|44713.6|44693.6|44716.8|44696.8|44716.8|44696.8|44713.6|44693.6|32
1643797990000|2022-02-02 10:33:10|44718.6|44698.6|44716.8|44696.8|44718.6|44698.6|44716.8|44696.8|0
1643798000000|2022-02-02 10:33:20|44718.6|44698.6|44716.8|44696.8|44718.6|44698.6|44716.8|44696.8|0
1643798010000|2022-02-02 10:33:30|44719.3|44699.3|44723|44703|44723|44703|44719.3|44699.3|5
1643798040000|2022-02-02 10:34:00|44728|44708|44728|44708|44728|44708|44728|44708|22
1643798050000|2022-02-02 10:34:10|44730.5|44710.5|44733|44713|44733|44713|44730.5|44710.5|10
1643798060000|2022-02-02 10:34:20|||||||||3
1643798070000|2022-02-02 10:34:30|||||||||13
1643798080000|2022-02-02 10:34:40|44730.5|44710.5|44733|44713|44735.5|44715.5|44730.5|44710.5|11
1643798090000|2022-02-02 10:34:50|44734.8|44714.8|44738|44718|44738|44718|44734.8|44714.8|8
1643798100000|2022-02-02 10:35:00|44738.6|44718.6|44745.5|44725.5|44748|44728|44738.6|44718.6|16
1643798110000|2022-02-02 10:35:10|44748|44728|44763|44743|44763|44743|44748|44728|8
1643798120000|2022-02-02 10:35:20|44768.6|44748.6|44778|44758|44778|44758|44768|44748|30
1643798130000|2022-02-02 10:35:30|44775.5|44755.5|44778|44758|44778|44758|44773|44753|21
1643798140000|2022-02-02 10:35:40|44776.1|44756.1|44768|44748|44778|44758|44768|44748|21
1643798150000|2022-02-02 10:35:50|44770.5|44750.5|44761.1|44741.1|44770.5|44750.5|44759.3|44739.3|36
1643798160000|2022-02-02 10:36:00|44763|44743|44773|44753|44773|44753|44763|44743|21
1643798170000|2022-02-02 10:36:10|44775.5|44755.5|44773.6|44753.6|44777.3|44757.3|44773.6|44753.6|3
1643798180000|2022-02-02 10:36:20|44774.3|44754.3|44778.6|44758.6|44781.1|44761.1|44774.3|44754.3|3
1643798190000|2022-02-02 10:36:30|44781.1|44761.1|44781.1|44761.1|44781.1|44761.1|44781.1|44761.1|2
1643798200000|2022-02-02 10:36:40|44778.6|44758.6|44779.8|44759.8|44783|44763|44778.6|44758.6|13
1643798210000|2022-02-02 10:36:50|44780.5|44760.5|44775.4|44755.4|44781.1|44761.1|44775.4|44755.4|16
1643798220000|2022-02-02 10:37:00|44777.9|44757.9|44776.8|44756.8|44778.6|44758.6|44774.3|44754.3|29
1643798230000|2022-02-02 10:37:10|44775|44755|44774.3|44754.3|44776.8|44756.8|44774.3|44754.3|3
1643798240000|2022-02-02 10:37:20|44777.5|44757.5|44782.5|44762.5|44782.5|44762.5|44777.5|44757.5|3
1643798250000|2022-02-02 10:37:30|44785|44765|44789.3|44769.3|44789.3|44769.3|44785|44765|20
1643798260000|2022-02-02 10:37:40|44790|44770|44815|44795|44817.5|44797.5|44789.3|44769.3|35
1643798270000|2022-02-02 10:37:50|44819.3|44799.3|44811.8|44791.8|44819.3|44799.3|44811.8|44791.8|16
1643798280000|2022-02-02 10:38:00|44812.5|44792.5|44806.8|44786.8|44814.3|44794.3|44806.8|44786.8|14
1643798290000|2022-02-02 10:38:10|44806.1|44786.1|44803.6|44783.6|44806.1|44786.1|44803.6|44783.6|9
1643798300000|2022-02-02 10:38:20|44796.8|44776.8|44791.8|44771.8|44796.8|44776.8|44791.8|44771.8|16
1643798310000|2022-02-02 10:38:30|44790|44770|44790|44770|44794.3|44774.3|44789.3|44769.3|6
1643798320000|2022-02-02 10:38:40|44790.7|44770.7|44790|44770|44794.3|44774.3|44790|44770|17
1643798330000|2022-02-02 10:38:50|44789.3|44769.3|44784.3|44764.3|44790|44770|44784.3|44764.3|16
1643798340000|2022-02-02 10:39:00|44786.8|44766.8|44806.8|44786.8|44806.8|44786.8|44785|44765|23
1643798350000|2022-02-02 10:39:10|44807.5|44787.5|44810|44790|44810|44790|44807.5|44787.5|4
1643798360000|2022-02-02 10:39:20|44809.3|44789.3|44804.3|44784.3|44809.3|44789.3|44804.3|44784.3|17
1643798370000|2022-02-02 10:39:30|44801.1|44781.1|44799.3|44779.3|44801.1|44781.1|44796.8|44776.8|5
1643798380000|2022-02-02 10:39:40|44800|44780|44811.8|44791.8|44811.8|44791.8|44800|44780|5
1643798390000|2022-02-02 10:39:50|44814.3|44794.3|44815|44795|44815|44795|44814.3|44794.3|6
1643798400000|2022-02-02 10:40:00|44817.5|44797.5|44815|44795|44817.5|44797.5|44815|44795|4
1643798410000|2022-02-02 10:40:10|44815.7|44795.7|44816.8|44796.8|44816.8|44796.8|44815|44795|4
1643798420000|2022-02-02 10:40:20|44815|44795|44816.8|44796.8|44816.8|44796.8|44814.3|44794.3|4
1643798430000|2022-02-02 10:40:30|44815|44795|44814.3|44794.3|44815|44795|44814.3|44794.3|0
1643798440000|2022-02-02 10:40:40|44817.5|44797.5|44814.3|44794.3|44817.5|44797.5|44814.3|44794.3|10
1643798450000|2022-02-02 10:40:50|||||||||11
1643798460000|2022-02-02 10:41:00|44812.5|44792.5|44796.8|44776.8|44814.3|44794.3|44796.8|44776.8|26
1643798470000|2022-02-02 10:41:10|44794.3|44774.3|44789.3|44769.3|44799.3|44779.3|44789.3|44769.3|19
1643798480000|2022-02-02 10:41:20|44786.8|44766.8|44786.1|44766.1|44790|44770|44785|44765|12
1643798490000|2022-02-02 10:41:30|44781.1|44761.1|44775|44755|44781.1|44761.1|44773.2|44753.2|12
1643798500000|2022-02-02 10:41:40|44776.8|44756.8|44775|44755|44776.8|44756.8|44774.3|44754.3|5
1643798510000|2022-02-02 10:41:50|44776.8|44756.8|44779.3|44759.3|44779.3|44759.3|44775|44755|2
1643798520000|2022-02-02 10:42:00|44781.8|44761.8|44789.3|44769.3|44789.3|44769.3|44781.8|44761.8|9
1643798530000|2022-02-02 10:42:10|44786.8|44766.8|44781.8|44761.8|44786.8|44766.8|44774.3|44754.3|17
1643798540000|2022-02-02 10:42:20|||||||||1
1643798550000|2022-02-02 10:42:30|44783.6|44763.6|44784.3|44764.3|44784.3|44764.3|44781.8|44761.8|3
1643798560000|2022-02-02 10:42:40|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|44783.6|44763.6|1
1643798570000|2022-02-02 10:42:50|44786.1|44766.1|44786.1|44766.1|44786.1|44766.1|44783.6|44763.6|0
1643798580000|2022-02-02 10:43:00|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|44787.9|44767.9|2
1643798590000|2022-02-02 10:43:10|44788.6|44768.6|44788.6|44768.6|44790.4|44770.4|44787.9|44767.9|0
1643798600000|2022-02-02 10:43:20|44785.4|44765.4|44790.4|44770.4|44790.4|44770.4|44785.4|44765.4|6
1643798610000|2022-02-02 10:43:30|44791.1|44771.1|44795.4|44775.4|44795.4|44775.4|44791.1|44771.1|8
1643798620000|2022-02-02 10:43:40|44796.1|44776.1|44795.4|44775.4|44796.1|44776.1|44795.4|44775.4|2
1643798630000|2022-02-02 10:43:50|44796.1|44776.1|44800.4|44780.4|44810.4|44790.4|44796.1|44776.1|4
1643798640000|2022-02-02 10:44:00|44797.9|44777.9|44815.4|44795.4|44815.4|44795.4|44797.9|44777.9|7
1643798650000|2022-02-02 10:44:10|44817.9|44797.9|44812.9|44792.9|44817.9|44797.9|44812.9|44792.9|5
1643798660000|2022-02-02 10:44:20|44800|44780|44803.6|44783.6|44808.6|44788.6|44800|44780|33
1643798670000|2022-02-02 10:44:30|44798.6|44778.6|44790|44770|44799.3|44779.3|44790|44770|5
1643798680000|2022-02-02 10:44:40|44781.8|44761.8|44788.6|44768.6|44788.6|44768.6|44781.8|44761.8|4
1643798690000|2022-02-02 10:44:50|44791.8|44771.8|44791.8|44771.8|44791.8|44771.8|44791.8|44771.8|0
1643798700000|2022-02-02 10:45:00|44795|44775|44795.4|44775.4|44796.8|44776.8|44793.6|44773.6|4
1643798710000|2022-02-02 10:45:10|44793.6|44773.6|44796.1|44776.1|44796.1|44776.1|44791.1|44771.1|17
1643798720000|2022-02-02 10:45:20|44791.1|44771.1|44793.6|44773.6|44796.1|44776.1|44791.1|44771.1|4
1643798730000|2022-02-02 10:45:30|44791.8|44771.8|44795.4|44775.4|44795.4|44775.4|44791.1|44771.1|13
1643798740000|2022-02-02 10:45:40|44793.6|44773.6|44791.1|44771.1|44796.1|44776.1|44791.1|44771.1|10
1643798750000|2022-02-02 10:45:50|||||||||2
1643798760000|2022-02-02 10:46:00|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44792.5|44772.5|3
1643798770000|2022-02-02 10:46:10|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|4
1643798780000|2022-02-02 10:46:20|44791.1|44771.1|44791.1|44771.1|44791.1|44771.1|44790.4|44770.4|2
1643798790000|2022-02-02 10:46:30|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|44793.6|44773.6|6
1643798800000|2022-02-02 10:46:40|44794.3|44774.3|44796.1|44776.1|44796.1|44776.1|44794.3|44774.3|2
1643798810000|2022-02-02 10:46:50|44795.4|44775.4|44796.1|44776.1|44796.8|44776.8|44793.6|44773.6|5
1643798820000|2022-02-02 10:47:00|44796.8|44776.8|44796.1|44776.1|44796.8|44776.8|44793.6|44773.6|8
1643798830000|2022-02-02 10:47:10|44796.8|44776.8|44803.6|44783.6|44803.6|44783.6|44796.8|44776.8|15
1643798840000|2022-02-02 10:47:20|44805.4|44785.4|44801.1|44781.1|44806.8|44786.8|44798.6|44778.6|10
1643798850000|2022-02-02 10:47:30|44799.3|44779.3|44798.6|44778.6|44799.3|44779.3|44798.6|44778.6|0
1643798860000|2022-02-02 10:47:40|44799.3|44779.3|44801.1|44781.1|44802.9|44782.9|44799.3|44779.3|4
1643798870000|2022-02-02 10:47:50|||||||||4
1643798880000|2022-02-02 10:48:00|44801.8|44781.8|44801.8|44781.8|44804.3|44784.3|44801.1|44781.1|7
1643798890000|2022-02-02 10:48:10|44801.1|44781.1|44798.6|44778.6|44801.1|44781.1|44798.6|44778.6|1
1643798900000|2022-02-02 10:48:20|44799.3|44779.3|44798.6|44778.6|44800.4|44780.4|44798.6|44778.6|1
1643798910000|2022-02-02 10:48:30|44801.1|44781.1|44796.1|44776.1|44801.1|44781.1|44796.1|44776.1|2
1643798920000|2022-02-02 10:48:40|44794.3|44774.3|44791.8|44771.8|44794.3|44774.3|44790|44770|2
1643798930000|2022-02-02 10:48:50|44790|44770|44791.8|44771.8|44791.8|44771.8|44790|44770|0
1643798940000|2022-02-02 10:49:00|44792.5|44772.5|44801.1|44781.1|44801.1|44781.1|44792.5|44772.5|6
1643798950000|2022-02-02 10:49:10|44798.6|44778.6|44798.6|44778.6|44798.6|44778.6|44798.6|44778.6|1
1643798960000|2022-02-02 10:49:20|44796.1|44776.1|44803.6|44783.6|44807.9|44787.9|44796.1|44776.1|6
1643798970000|2022-02-02 10:49:30|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|2
1643798980000|2022-02-02 10:49:40|44802.3|44782.3|44802.9|44782.9|44802.9|44782.9|44802.3|44782.3|0
1643798990000|2022-02-02 10:49:50|44801.6|44781.6|44802.5|44782.5|44802.5|44782.5|44801.6|44781.6|6
1643799000000|2022-02-02 10:50:00|44803.2|44783.2|44810|44790|44810|44790|44803.2|44783.2|4
1643799010000|2022-02-02 10:50:10|44810.7|44790.7|44812.5|44792.5|44812.5|44792.5|44810.7|44790.7|4
1643799020000|2022-02-02 10:50:20|44815|44795|44817.5|44797.5|44817.5|44797.5|44814.3|44794.3|3
1643799030000|2022-02-02 10:50:30|44815|44795|44816.8|44796.8|44816.8|44796.8|44813.6|44793.6|10
1643799040000|2022-02-02 10:50:40|44816.1|44796.1|44814.3|44794.3|44816.8|44796.8|44814.3|44794.3|2
1643799050000|2022-02-02 10:50:50|44813.6|44793.6|44814.3|44794.3|44814.3|44794.3|44811.8|44791.8|1
1643799060000|2022-02-02 10:51:00|44808.6|44788.6|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|3
1643799070000|2022-02-02 10:51:10|44811.8|44791.8|44812.5|44792.5|44812.5|44792.5|44811.8|44791.8|0
1643799080000|2022-02-02 10:51:20|44814.3|44794.3|44814.3|44794.3|44816.8|44796.8|44814.3|44794.3|5
1643799090000|2022-02-02 10:51:30|44816.1|44796.1|44813.6|44793.6|44816.1|44796.1|44813.6|44793.6|2
1643799100000|2022-02-02 10:51:40|44814.3|44794.3|44808.6|44788.6|44816.1|44796.1|44808.6|44788.6|0
1643799110000|2022-02-02 10:51:50|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|1
1643799120000|2022-02-02 10:52:00|44805|44785|44808.6|44788.6|44813.6|44793.6|44805|44785|16
1643799130000|2022-02-02 10:52:10|44803.6|44783.6|44805.4|44785.4|44808.6|44788.6|44803.6|44783.6|5
1643799140000|2022-02-02 10:52:20|44806.1|44786.1|44803.6|44783.6|44808.6|44788.6|44803.6|44783.6|1
1643799150000|2022-02-02 10:52:30|44804.3|44784.3|44808.6|44788.6|44811.1|44791.1|44804.3|44784.3|2
1643799160000|2022-02-02 10:52:40|44806.1|44786.1|44808.6|44788.6|44809.3|44789.3|44806.1|44786.1|6
1643799170000|2022-02-02 10:52:50|44806.8|44786.8|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|1
1643799180000|2022-02-02 10:53:00|44805.4|44785.4|44805.4|44785.4|44806.1|44786.1|44804.3|44784.3|8
1643799190000|2022-02-02 10:53:10|44806.1|44786.1|44803.6|44783.6|44806.1|44786.1|44803.6|44783.6|0
1643799200000|2022-02-02 10:53:20|44804.3|44784.3|44806.1|44786.1|44806.1|44786.1|44804.3|44784.3|3
1643799210000|2022-02-02 10:53:30|||||||||1
1643799220000|2022-02-02 10:53:40|44803.6|44783.6|44801.8|44781.8|44803.6|44783.6|44801.8|44781.8|2
1643799230000|2022-02-02 10:53:50|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|44804.3|44784.3|5
1643799240000|2022-02-02 10:54:00|44806.1|44786.1|44806.1|44786.1|44806.8|44786.8|44806.1|44786.1|1
1643799250000|2022-02-02 10:54:10|44808.6|44788.6|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|1
1643799260000|2022-02-02 10:54:20|44808.6|44788.6|44815.4|44795.4|44815.4|44795.4|44808.6|44788.6|3
1643799270000|2022-02-02 10:54:30|44817.9|44797.9|44815.4|44795.4|44817.9|44797.9|44815.4|44795.4|2
1643799280000|2022-02-02 10:54:40|44813.6|44793.6|44813.6|44793.6|44813.6|44793.6|44813.6|44793.6|0
1643799290000|2022-02-02 10:54:50|44815.4|44795.4|44810.4|44790.4|44815.4|44795.4|44810.4|44790.4|4
1643799300000|2022-02-02 10:55:00|44809.8|44789.8|44810.4|44790.4|44810.4|44790.4|44807.9|44787.9|6
1643799310000|2022-02-02 10:55:10|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|1
1643799320000|2022-02-02 10:55:20|44813.6|44793.6|44815.4|44795.4|44815.4|44795.4|44812.9|44792.9|0
1643799330000|2022-02-02 10:55:30|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|1
1643799340000|2022-02-02 10:55:40|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|1
1643799350000|2022-02-02 10:55:50|44808.6|44788.6|44812.9|44792.9|44812.9|44792.9|44808.6|44788.6|0
1643799360000|2022-02-02 10:56:00|44815.4|44795.4|44810.4|44790.4|44815.4|44795.4|44810.4|44790.4|6
1643799370000|2022-02-02 10:56:10|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|5
1643799390000|2022-02-02 10:56:30|44811.1|44791.1|44810.4|44790.4|44812.9|44792.9|44810.4|44790.4|7
1643799400000|2022-02-02 10:56:40|44811.1|44791.1|44810.4|44790.4|44811.1|44791.1|44809.3|44789.3|2
1643799410000|2022-02-02 10:56:50|44809.8|44789.8|44807.9|44787.9|44810.4|44790.4|44807.9|44787.9|0
1643799420000|2022-02-02 10:57:00|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|4
1643799430000|2022-02-02 10:57:10|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|1
1643799440000|2022-02-02 10:57:20|44810.4|44790.4|44812.9|44792.9|44812.9|44792.9|44810.4|44790.4|2
1643799450000|2022-02-02 10:57:30|44811.1|44791.1|44808.6|44788.6|44811.1|44791.1|44808.6|44788.6|4
1643799460000|2022-02-02 10:57:40|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|44806.1|44786.1|0
1643799470000|2022-02-02 10:57:50|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|2
1643799480000|2022-02-02 10:58:00|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|44811.1|44791.1|1
1643799490000|2022-02-02 10:58:10|44808.6|44788.6|44811.1|44791.1|44811.1|44791.1|44808.6|44788.6|3
1643799500000|2022-02-02 10:58:20|44813.6|44793.6|44811.1|44791.1|44813.6|44793.6|44811.1|44791.1|1
1643799510000|2022-02-02 10:58:30|44811.8|44791.8|44813.6|44793.6|44813.6|44793.6|44811.8|44791.8|0
1643799520000|2022-02-02 10:58:40|44815|44795|44818.2|44798.2|44818.8|44798.8|44815|44795|6
1643799530000|2022-02-02 10:58:50|44817.5|44797.5|44817.5|44797.5|44818.8|44798.8|44817.5|44797.5|2
1643799540000|2022-02-02 10:59:00|44818.2|44798.2|44829.3|44809.3|44829.3|44809.3|44818.2|44798.2|22
1643799550000|2022-02-02 10:59:10|44843.2|44823.2|44839.3|44819.3|44846.8|44826.8|44837.5|44817.5|33
1643799560000|2022-02-02 10:59:20|44836.8|44816.8|44838.6|44818.6|44839.3|44819.3|44836.1|44816.1|6
1643799570000|2022-02-02 10:59:30|44839.3|44819.3|44871.1|44851.1|44891.8|44871.8|44839.3|44819.3|17
1643799580000|2022-02-02 10:59:40|44871.8|44851.8|44874.3|44854.3|44876.1|44856.1|44868.6|44848.6|22
1643799590000|2022-02-02 10:59:50|44875.4|44855.4|44873.6|44853.6|44876.1|44856.1|44872.9|44852.9|3
1643799600000|2022-02-02 11:00:00|44874.3|44854.3|44886.1|44866.1|44890.7|44870.7|44874.3|44854.3|19
1643799610000|2022-02-02 11:00:10|44891.8|44871.8|44896.1|44876.1|44896.1|44876.1|44891.1|44871.1|12
1643799620000|2022-02-02 11:00:20|44893.6|44873.6|44867.9|44847.9|44893.6|44873.6|44866.1|44846.1|21
1643799630000|2022-02-02 11:00:30|44868.6|44848.6|44865.4|44845.4|44872.9|44852.9|44865.4|44845.4|7
1643799640000|2022-02-02 11:00:40|44866.1|44846.1|44867.9|44847.9|44867.9|44847.9|44866.1|44846.1|4
1643799650000|2022-02-02 11:00:50|44855.4|44835.4|44860.4|44840.4|44865.4|44845.4|44855.4|44835.4|9
1643799660000|2022-02-02 11:01:00|44857.9|44837.9|44847.3|44827.3|44857.9|44837.9|44847.3|44827.3|5
1643799670000|2022-02-02 11:01:10|44845.4|44825.4|44853.6|44833.6|44853.6|44833.6|44842.9|44822.9|9
1643799680000|2022-02-02 11:01:20|44855.4|44835.4|44880|44860|44880|44860|44855.4|44835.4|10
1643799690000|2022-02-02 11:01:30|44881.8|44861.8|44885|44865|44885|44865|44881.8|44861.8|6
1643799700000|2022-02-02 11:01:40|44888.2|44868.2|44891.8|44871.8|44895|44875|44888.2|44868.2|18
1643799710000|2022-02-02 11:01:50|44891.1|44871.1|44886.8|44866.8|44891.1|44871.1|44886.8|44866.8|3
1643799720000|2022-02-02 11:02:00|44888.6|44868.6|44891.1|44871.1|44891.1|44871.1|44888.6|44868.6|1
1643799730000|2022-02-02 11:02:10|44886.1|44866.1|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|3
1643799740000|2022-02-02 11:02:20|44882.9|44862.9|44881.1|44861.1|44882.9|44862.9|44881.1|44861.1|1
1643799750000|2022-02-02 11:02:30|44886.8|44866.8|44891.1|44871.1|44891.1|44871.1|44884.3|44864.3|9
1643799760000|2022-02-02 11:02:40|44891.8|44871.8|44891.8|44871.8|44896.1|44876.1|44891.8|44871.8|30
1643799770000|2022-02-02 11:02:50|44892.5|44872.5|44896.1|44876.1|44896.1|44876.1|44891.8|44871.8|3
1643799780000|2022-02-02 11:03:00|44899.3|44879.3|44901.8|44881.8|44904.3|44884.3|44899.3|44879.3|35
1643799790000|2022-02-02 11:03:10|44899.3|44879.3|44897.5|44877.5|44899.3|44879.3|44897.5|44877.5|2
1643799800000|2022-02-02 11:03:20|44893.6|44873.6|44888.6|44868.6|44893.6|44873.6|44888.6|44868.6|2
1643799810000|2022-02-02 11:03:30|44891.1|44871.1|44899.3|44879.3|44899.3|44879.3|44891.1|44871.1|22
1643799820000|2022-02-02 11:03:40|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|16
1643799830000|2022-02-02 11:03:50|44902.5|44882.5|44908.6|44888.6|44908.6|44888.6|44902.5|44882.5|5
1643799840000|2022-02-02 11:04:00|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|6
1643799850000|2022-02-02 11:04:10|44911.8|44891.8|44915.4|44895.4|44915.4|44895.4|44909.3|44889.3|1
1643799860000|2022-02-02 11:04:20|44913.6|44893.6|44911.1|44891.1|44913.6|44893.6|44911.1|44891.1|3
1643799870000|2022-02-02 11:04:30|44911.8|44891.8|44919.3|44899.3|44919.3|44899.3|44911.8|44891.8|10
1643799880000|2022-02-02 11:04:40|44916.8|44896.8|44916.8|44896.8|44916.8|44896.8|44916.8|44896.8|16
1643799890000|2022-02-02 11:04:50|44919.3|44899.3|44916.1|44896.1|44919.3|44899.3|44915|44895|10
1643799900000|2022-02-02 11:05:00|44913.6|44893.6|44908.6|44888.6|44913.6|44893.6|44908.6|44888.6|4
1643799910000|2022-02-02 11:05:10|44907.9|44887.9|44892.5|44872.5|44907.9|44887.9|44892.5|44872.5|4
1643799920000|2022-02-02 11:05:20|44893.2|44873.2|44896.1|44876.1|44896.8|44876.8|44891.8|44871.8|2
1643799930000|2022-02-02 11:05:30|44897.9|44877.9|44896.1|44876.1|44897.9|44877.9|44896.1|44876.1|1
1643799940000|2022-02-02 11:05:40|44896.8|44876.8|44896.1|44876.1|44896.8|44876.8|44891.8|44871.8|0
1643799950000|2022-02-02 11:05:50|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|44894.3|44874.3|1
1643799960000|2022-02-02 11:06:00|44891.8|44871.8|44891.1|44871.1|44891.8|44871.8|44891.1|44871.1|7
1643799970000|2022-02-02 11:06:10|44886.1|44866.1|44886.8|44866.8|44886.8|44866.8|44886.1|44866.1|10
1643799980000|2022-02-02 11:06:20|44891.1|44871.1|44883.6|44863.6|44891.1|44871.1|44883.6|44863.6|11
1643799990000|2022-02-02 11:06:30|44886.8|44866.8|44890.4|44870.4|44890.4|44870.4|44886.8|44866.8|4
1643800000000|2022-02-02 11:06:40|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|4
1643800010000|2022-02-02 11:06:50|44890.4|44870.4|44891.8|44871.8|44893.6|44873.6|44890.4|44870.4|2
1643800020000|2022-02-02 11:07:00|44891.1|44871.1|44886.8|44866.8|44891.1|44871.1|44886.1|44866.1|12
1643800030000|2022-02-02 11:07:10|44886.1|44866.1|44886.8|44866.8|44886.8|44866.8|44886.1|44866.1|34
1643800040000|2022-02-02 11:07:20|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|0
1643800050000|2022-02-02 11:07:30|44886.8|44866.8|44888.6|44868.6|44888.6|44868.6|44886.8|44866.8|8
1643800060000|2022-02-02 11:07:40|44889.3|44869.3|44893.6|44873.6|44893.6|44873.6|44889.3|44869.3|6
1643800070000|2022-02-02 11:07:50|44896.8|44876.8|44900.4|44880.4|44903.6|44883.6|44896.8|44876.8|19
1643800080000|2022-02-02 11:08:00|44897.9|44877.9|44885.4|44865.4|44897.9|44877.9|44885.4|44865.4|23
1643800100000|2022-02-02 11:08:20|||||||||2
1643800110000|2022-02-02 11:08:30|44887.3|44867.3|44885.4|44865.4|44887.3|44867.3|44882.9|44862.9|6
1643800120000|2022-02-02 11:08:40|||||||||1
1643800130000|2022-02-02 11:08:50|44884.8|44864.8|44882.3|44862.3|44885.4|44865.4|44882.3|44862.3|5
1643800140000|2022-02-02 11:09:00|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|44882.3|44862.3|2
1643800150000|2022-02-02 11:09:10|44883.6|44863.6|44887.9|44867.9|44887.9|44867.9|44883.6|44863.6|5
1643800160000|2022-02-02 11:09:20|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|2
1643800170000|2022-02-02 11:09:30|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|1
1643800180000|2022-02-02 11:09:40|44881.1|44861.1|44882.9|44862.9|44882.9|44862.9|44881.1|44861.1|1
1643800200000|2022-02-02 11:10:00|44882.3|44862.3|44882.9|44862.9|44882.9|44862.9|44882.3|44862.3|1
1643800210000|2022-02-02 11:10:10|44880.4|44860.4|44877.9|44857.9|44880.4|44860.4|44877.9|44857.9|4
1643800220000|2022-02-02 11:10:20|44878.6|44858.6|44880.4|44860.4|44882.3|44862.3|44878.6|44858.6|2
1643800230000|2022-02-02 11:10:30|||||||||5
1643800240000|2022-02-02 11:10:40|||||||||2
1643800250000|2022-02-02 11:10:50|44879.8|44859.8|44877.9|44857.9|44879.8|44859.8|44877.9|44857.9|1
1643800260000|2022-02-02 11:11:00|||||||||3
1643800270000|2022-02-02 11:11:10|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|3
1643800280000|2022-02-02 11:11:20|44884.8|44864.8|44884.8|44864.8|44884.8|44864.8|44882.3|44862.3|1
1643800290000|2022-02-02 11:11:30|44887.3|44867.3|44885.4|44865.4|44887.3|44867.3|44885.4|44865.4|1
1643800310000|2022-02-02 11:11:50|44887.3|44867.3|44888.6|44868.6|44888.6|44868.6|44887.3|44867.3|1
1643800320000|2022-02-02 11:12:00|44890.4|44870.4|44890.4|44870.4|44890.4|44870.4|44885.4|44865.4|4
1643800330000|2022-02-02 11:12:10|44892.9|44872.9|44895.4|44875.4|44895.4|44875.4|44892.9|44872.9|4
1643800340000|2022-02-02 11:12:20|44897.3|44877.3|44896.1|44876.1|44897.9|44877.9|44896.1|44876.1|1
1643800350000|2022-02-02 11:12:30|||||||||2
1643800360000|2022-02-02 11:12:40|44895.4|44875.4|44895.4|44875.4|44897.3|44877.3|44895.4|44875.4|2
1643800370000|2022-02-02 11:12:50|44897.9|44877.9|44892.9|44872.9|44900.4|44880.4|44892.9|44872.9|3
1643800380000|2022-02-02 11:13:00|44892.3|44872.3|44887.9|44867.9|44892.3|44872.3|44887.9|44867.9|2
1643800390000|2022-02-02 11:13:10|||||||||1
1643800400000|2022-02-02 11:13:20|44890.4|44870.4|44889.8|44869.8|44890.4|44870.4|44889.8|44869.8|6
1643800410000|2022-02-02 11:13:30|44887.3|44867.3|44887.9|44867.9|44887.9|44867.9|44887.3|44867.3|1
1643800430000|2022-02-02 11:13:50|44887.3|44867.3|44884.8|44864.8|44887.3|44867.3|44884.8|44864.8|1
1643800440000|2022-02-02 11:14:00|44885.4|44865.4|44885.4|44865.4|44887.9|44867.9|44885.4|44865.4|4
1643800450000|2022-02-02 11:14:10|44882.9|44862.9|44885.4|44865.4|44885.4|44865.4|44882.9|44862.9|0
1643800470000|2022-02-02 11:14:30|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|3
1643800480000|2022-02-02 11:14:40|44885.4|44865.4|44894.8|44874.8|44894.8|44874.8|44885.4|44865.4|1
1643800490000|2022-02-02 11:14:50|44895.4|44875.4|44887.3|44867.3|44895.4|44875.4|44887.3|44867.3|0
1643800500000|2022-02-02 11:15:00|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|44885.4|44865.4|2
1643800510000|2022-02-02 11:15:10|||||||||1
1643800520000|2022-02-02 11:15:20|44887.9|44867.9|44890.4|44870.4|44892.9|44872.9|44885.4|44865.4|10
1643800530000|2022-02-02 11:15:30|44892.3|44872.3|44884.8|44864.8|44892.3|44872.3|44882.9|44862.9|3
1643800540000|2022-02-02 11:15:40|44882.3|44862.3|44880.4|44860.4|44882.3|44862.3|44880.4|44860.4|3
1643800550000|2022-02-02 11:15:50|44878.6|44858.6|44877.9|44857.9|44878.6|44858.6|44877.9|44857.9|2
1643800560000|2022-02-02 11:16:00|44877.3|44857.3|44875.4|44855.4|44877.9|44857.9|44875.4|44855.4|3
1643800570000|2022-02-02 11:16:10|44874.8|44854.8|44872.9|44852.9|44875.4|44855.4|44872.9|44852.9|1
1643800580000|2022-02-02 11:16:20|44874.3|44854.3|44875.4|44855.4|44877.9|44857.9|44874.3|44854.3|4
1643800590000|2022-02-02 11:16:30|44876.1|44856.1|44877.9|44857.9|44877.9|44857.9|44876.1|44856.1|0
1643800600000|2022-02-02 11:16:40|44877.3|44857.3|44875.4|44855.4|44877.3|44857.3|44872.9|44852.9|3
1643800610000|2022-02-02 11:16:50|44872.9|44852.9|44875.4|44855.4|44877.9|44857.9|44872.9|44852.9|2
1643800620000|2022-02-02 11:17:00|||||||||2
1643800630000|2022-02-02 11:17:10|44873.6|44853.6|44875.4|44855.4|44878.6|44858.6|44873.6|44853.6|2
1643800640000|2022-02-02 11:17:20|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|0
1643800650000|2022-02-02 11:17:30|44875.4|44855.4|44875.4|44855.4|44876.1|44856.1|44872.9|44852.9|4
1643800660000|2022-02-02 11:17:40|44877.9|44857.9|44880.4|44860.4|44880.4|44860.4|44877.9|44857.9|3
1643800670000|2022-02-02 11:17:50|44881.1|44861.1|44887.3|44867.3|44888.4|44868.4|44881.1|44861.1|12
1643800680000|2022-02-02 11:18:00|44889.1|44869.1|44900.4|44880.4|44902.9|44882.9|44889.1|44869.1|5
1643800690000|2022-02-02 11:18:10|44901.1|44881.1|44897.9|44877.9|44902.9|44882.9|44897.9|44877.9|2
1643800700000|2022-02-02 11:18:20|44900.4|44880.4|44897.9|44877.9|44901.1|44881.1|44897.9|44877.9|2
1643800710000|2022-02-02 11:18:30|44898.6|44878.6|44897.9|44877.9|44900.4|44880.4|44896.1|44876.1|1
1643800720000|2022-02-02 11:18:40|44898.6|44878.6|44900.4|44880.4|44900.4|44880.4|44898.6|44878.6|1
1643800730000|2022-02-02 11:18:50|44899.8|44879.8|44902.9|44882.9|44905.4|44885.4|44897.9|44877.9|2
1643800740000|2022-02-02 11:19:00|44903.6|44883.6|44913.6|44893.6|44913.6|44893.6|44903.6|44883.6|8
1643800750000|2022-02-02 11:19:10|44915.4|44895.4|44915.4|44895.4|44917.9|44897.9|44915.4|44895.4|3
1643800760000|2022-02-02 11:19:20|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|8
1643800770000|2022-02-02 11:19:30|44916.1|44896.1|44917.9|44897.9|44917.9|44897.9|44916.1|44896.1|3
1643800790000|2022-02-02 11:19:50|44918.6|44898.6|44917.9|44897.9|44918.6|44898.6|44917.9|44897.9|5
1643800800000|2022-02-02 11:20:00|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|9
1643800810000|2022-02-02 11:20:10|44912.9|44892.9|44912.9|44892.9|44912.9|44892.9|44912.9|44892.9|6
1643800820000|2022-02-02 11:20:20|44912.3|44892.3|44910.4|44890.4|44912.3|44892.3|44910.4|44890.4|2
1643800830000|2022-02-02 11:20:30|44908.6|44888.6|44907.9|44887.9|44910.4|44890.4|44907.9|44887.9|10
1643800840000|2022-02-02 11:20:40|44908.6|44888.6|44915.4|44895.4|44915.4|44895.4|44908.6|44888.6|2
1643800850000|2022-02-02 11:20:50|44913.6|44893.6|44915.4|44895.4|44915.4|44895.4|44913.6|44893.6|3
1643800860000|2022-02-02 11:21:00|44914.8|44894.8|44915.4|44895.4|44915.4|44895.4|44913.6|44893.6|1
1643800870000|2022-02-02 11:21:10|44914.8|44894.8|44910.4|44890.4|44914.8|44894.8|44910.4|44890.4|3
1643800880000|2022-02-02 11:21:20|44911.1|44891.1|44912.9|44892.9|44912.9|44892.9|44911.1|44891.1|0
1643800890000|2022-02-02 11:21:30|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|2
1643800900000|2022-02-02 11:21:40|44912.9|44892.9|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|0
1643800910000|2022-02-02 11:21:50|44913.6|44893.6|44915.4|44895.4|44917.9|44897.9|44913.6|44893.6|5
1643800920000|2022-02-02 11:22:00|44917.9|44897.9|44913.6|44893.6|44917.9|44897.9|44913.6|44893.6|1
1643800930000|2022-02-02 11:22:10|44914.3|44894.3|44918.6|44898.6|44918.6|44898.6|44914.3|44894.3|0
1643800940000|2022-02-02 11:22:20|44917.9|44897.9|44916.1|44896.1|44917.9|44897.9|44916.1|44896.1|0
1643800970000|2022-02-02 11:22:50|44921.1|44901.1|44935.4|44915.4|44937.3|44917.3|44921.1|44901.1|23
1643800980000|2022-02-02 11:23:00|44933.6|44913.6|44932.9|44912.9|44933.6|44913.6|44932.9|44912.9|2
1643800990000|2022-02-02 11:23:10|44932.3|44912.3|44932.3|44912.3|44932.3|44912.3|44932.3|44912.3|3
1643801000000|2022-02-02 11:23:20|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|7
1643801010000|2022-02-02 11:23:30|44933.6|44913.6|44932.9|44912.9|44933.6|44913.6|44932.9|44912.9|3
1643801020000|2022-02-02 11:23:40|44935.4|44915.4|44935.4|44915.4|44936.1|44916.1|44935.4|44915.4|3
1643801030000|2022-02-02 11:23:50|44937.9|44917.9|44941.1|44921.1|44941.1|44921.1|44935.4|44915.4|2
1643801040000|2022-02-02 11:24:00|44940.4|44920.4|44942.9|44922.9|44946.1|44926.1|44940.4|44920.4|9
1643801050000|2022-02-02 11:24:10|||||||||11
1643801060000|2022-02-02 11:24:20|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|1
1643801070000|2022-02-02 11:24:30|44936.8|44916.8|44936.1|44916.1|44938.6|44918.6|44934.3|44914.3|3
1643801080000|2022-02-02 11:24:40|44934.3|44914.3|44935.4|44915.4|44935.4|44915.4|44932.9|44912.9|4
1643801090000|2022-02-02 11:24:50|44933.6|44913.6|44930.4|44910.4|44935.4|44915.4|44930.4|44910.4|7
1643801100000|2022-02-02 11:25:00|44929.8|44909.8|44912.9|44892.9|44929.8|44909.8|44912.9|44892.9|8
1643801110000|2022-02-02 11:25:10|44907.9|44887.9|44909.3|44889.3|44909.3|44889.3|44905.4|44885.4|8
1643801120000|2022-02-02 11:25:20|44908.6|44888.6|44907.9|44887.9|44909.8|44889.8|44901.1|44881.1|9
1643801130000|2022-02-02 11:25:30|44910.4|44890.4|44910.4|44890.4|44910.4|44890.4|44908.6|44888.6|1
1643801140000|2022-02-02 11:25:40|44908.6|44888.6|44910.4|44890.4|44912.9|44892.9|44908.6|44888.6|2
1643801150000|2022-02-02 11:25:50|44907.9|44887.9|44906.1|44886.1|44907.9|44887.9|44906.1|44886.1|1
1643801160000|2022-02-02 11:26:00|44907.9|44887.9|44910.4|44890.4|44910.4|44890.4|44907.9|44887.9|1
1643801170000|2022-02-02 11:26:10|44907.9|44887.9|44911.1|44891.1|44911.1|44891.1|44907.9|44887.9|2
1643801180000|2022-02-02 11:26:20|44911.8|44891.8|44913.6|44893.6|44913.6|44893.6|44910.4|44890.4|1
1643801190000|2022-02-02 11:26:30|44914.3|44894.3|44916.1|44896.1|44916.1|44896.1|44914.3|44894.3|2
1643801200000|2022-02-02 11:26:40|44917.9|44897.9|44918.6|44898.6|44920.4|44900.4|44917.9|44897.9|3
1643801210000|2022-02-02 11:26:50|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|5
1643801220000|2022-02-02 11:27:00|44912.9|44892.9|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|4
1643801230000|2022-02-02 11:27:10|44913.6|44893.6|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|7
1643801240000|2022-02-02 11:27:20|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|44917.3|44897.3|0
1643801260000|2022-02-02 11:27:40|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|1
1643801270000|2022-02-02 11:27:50|||||||||1
1643801280000|2022-02-02 11:28:00|44912.9|44892.9|44913.6|44893.6|44913.6|44893.6|44912.9|44892.9|1
1643801290000|2022-02-02 11:28:10|44912.9|44892.9|44912.9|44892.9|44912.9|44892.9|44911.1|44891.1|0
1643801300000|2022-02-02 11:28:20|44911.1|44891.1|44908.6|44888.6|44912.9|44892.9|44908.6|44888.6|4
1643801310000|2022-02-02 11:28:30|44912.9|44892.9|44908.6|44888.6|44912.9|44892.9|44908.6|44888.6|1
1643801320000|2022-02-02 11:28:40|44909.3|44889.3|44912.9|44892.9|44912.9|44892.9|44909.3|44889.3|0
1643801330000|2022-02-02 11:28:50|44907.9|44887.9|44912.9|44892.9|44912.9|44892.9|44907.9|44887.9|3
1643801340000|2022-02-02 11:29:00|44912.3|44892.3|44910.4|44890.4|44912.3|44892.3|44910.4|44890.4|1
1643801350000|2022-02-02 11:29:10|44912.3|44892.3|44910.4|44890.4|44912.9|44892.9|44907.9|44887.9|6
1643801360000|2022-02-02 11:29:20|44907.9|44887.9|44910.4|44890.4|44910.4|44890.4|44907.9|44887.9|6
1643801370000|2022-02-02 11:29:30|44907.9|44887.9|44907.9|44887.9|44909.8|44889.8|44907.9|44887.9|0
1643801390000|2022-02-02 11:29:50|44910.4|44890.4|44911.1|44891.1|44911.1|44891.1|44907.9|44887.9|2
1643801400000|2022-02-02 11:30:00|44911.8|44891.8|44913.6|44893.6|44913.6|44893.6|44911.8|44891.8|8
1643801410000|2022-02-02 11:30:10|44915.4|44895.4|44935.4|44915.4|44937.9|44917.9|44913.6|44893.6|27
1643801420000|2022-02-02 11:30:20|44937.9|44917.9|44941.1|44921.1|44941.1|44921.1|44937.9|44917.9|9
1643801430000|2022-02-02 11:30:30|44940.4|44920.4|44946.1|44926.1|44947.9|44927.9|44940.4|44920.4|20
1643801440000|2022-02-02 11:30:40|44946.8|44926.8|44949.3|44929.3|44949.3|44929.3|44946.8|44926.8|1
1643801450000|2022-02-02 11:30:50|44948.6|44928.6|44952.9|44932.9|44954.7|44934.7|44948.6|44928.6|7
1643801460000|2022-02-02 11:31:00|44952.2|44932.2|44947.9|44927.9|44952.9|44932.9|44947.9|44927.9|9
1643801470000|2022-02-02 11:31:10|44950.4|44930.4|44947.9|44927.9|44950.4|44930.4|44947.9|44927.9|2
1643801480000|2022-02-02 11:31:20|44948.6|44928.6|44947.9|44927.9|44950.4|44930.4|44943.6|44923.6|6
1643801490000|2022-02-02 11:31:30|44948.6|44928.6|44947.9|44927.9|44948.6|44928.6|44947.9|44927.9|3
1643801500000|2022-02-02 11:31:40|44948.6|44928.6|44937.9|44917.9|44948.6|44928.6|44937.9|44917.9|4
1643801510000|2022-02-02 11:31:50|44930.4|44910.4|44930.4|44910.4|44930.4|44910.4|44928.6|44908.6|2
1643801520000|2022-02-02 11:32:00|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|44930.4|44910.4|4
1643801530000|2022-02-02 11:32:10|||||||||7
1643801540000|2022-02-02 11:32:20|||||||||5
1643801550000|2022-02-02 11:32:30|44935.4|44915.4|44932.9|44912.9|44935.4|44915.4|44932.9|44912.9|6
1643801560000|2022-02-02 11:32:40|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|44930.4|44910.4|3
1643801570000|2022-02-02 11:32:50|44930.4|44910.4|44932.9|44912.9|44932.9|44912.9|44927.9|44907.9|36
1643801580000|2022-02-02 11:33:00|44931.1|44911.1|44937.9|44917.9|44937.9|44917.9|44931.1|44911.1|10
1643801590000|2022-02-02 11:33:10|||||||||1
1643801600000|2022-02-02 11:33:20|44935.4|44915.4|44930.4|44910.4|44935.4|44915.4|44930.4|44910.4|7
1643801610000|2022-02-02 11:33:30|44928.6|44908.6|44932.9|44912.9|44932.9|44912.9|44927.9|44907.9|7
1643801620000|2022-02-02 11:33:40|||||||||3
1643801630000|2022-02-02 11:33:50|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|1
1643801640000|2022-02-02 11:34:00|44932.9|44912.9|44921.1|44901.1|44932.9|44912.9|44921.1|44901.1|21
1643801650000|2022-02-02 11:34:10|44918.6|44898.6|44922.9|44902.9|44922.9|44902.9|44918.6|44898.6|7
1643801660000|2022-02-02 11:34:20|44925.4|44905.4|44918.6|44898.6|44925.4|44905.4|44918.6|44898.6|7
1643801670000|2022-02-02 11:34:30|44917.9|44897.9|44917.9|44897.9|44918.6|44898.6|44917.9|44897.9|2
1643801680000|2022-02-02 11:34:40|44918.6|44898.6|44920.4|44900.4|44922.9|44902.9|44918.6|44898.6|5
1643801690000|2022-02-02 11:34:50|44914.3|44894.3|44911.8|44891.8|44914.3|44894.3|44910|44890|17
1643801700000|2022-02-02 11:35:00|44910|44890|44908.6|44888.6|44910.4|44890.4|44908.6|44888.6|1
1643801710000|2022-02-02 11:35:10|44911.1|44891.1|44912.9|44892.9|44915.4|44895.4|44911.1|44891.1|2
1643801720000|2022-02-02 11:35:20|44913.6|44893.6|44920.4|44900.4|44920.4|44900.4|44912.9|44892.9|8
1643801730000|2022-02-02 11:35:30|44921.1|44901.1|44912.9|44892.9|44921.1|44901.1|44912.9|44892.9|14
1643801740000|2022-02-02 11:35:40|44912.2|44892.2|44910.4|44890.4|44912.2|44892.2|44910.4|44890.4|9
1643801750000|2022-02-02 11:35:50|44912.9|44892.9|44913.6|44893.6|44913.6|44893.6|44912.9|44892.9|3
1643801760000|2022-02-02 11:36:00|44914.3|44894.3|44912.2|44892.2|44917.9|44897.9|44912.2|44892.2|15
1643801770000|2022-02-02 11:36:10|44910.4|44890.4|44907.9|44887.9|44910.4|44890.4|44907.9|44887.9|5
1643801780000|2022-02-02 11:36:20|44906.1|44886.1|44906.1|44886.1|44908.6|44888.6|44906.1|44886.1|1
1643801790000|2022-02-02 11:36:30|44906.8|44886.8|44909.3|44889.3|44909.3|44889.3|44906.8|44886.8|1
1643801800000|2022-02-02 11:36:40|||||||||1
1643801810000|2022-02-02 11:36:50|44911.1|44891.1|44908.6|44888.6|44911.1|44891.1|44908.6|44888.6|3
1643801820000|2022-02-02 11:37:00|44907.9|44887.9|44908.6|44888.6|44908.6|44888.6|44907.9|44887.9|1
1643801830000|2022-02-02 11:37:10|44911.1|44891.1|44908.6|44888.6|44911.1|44891.1|44908.6|44888.6|2
1643801840000|2022-02-02 11:37:20|44909.3|44889.3|44911.1|44891.1|44911.1|44891.1|44909.3|44889.3|0
1643801850000|2022-02-02 11:37:30|||||||||1
1643801860000|2022-02-02 11:37:40|44911.8|44891.8|44911.8|44891.8|44912.5|44892.5|44911.8|44891.8|0
1643801870000|2022-02-02 11:37:50|44912.5|44892.5|44914.3|44894.3|44916.8|44896.8|44912.5|44892.5|5
1643801880000|2022-02-02 11:38:00|44911.8|44891.8|44915.4|44895.4|44915.4|44895.4|44910|44890|8
1643801900000|2022-02-02 11:38:20|44914.7|44894.7|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|3
1643801910000|2022-02-02 11:38:30|44914.7|44894.7|44915.4|44895.4|44915.4|44895.4|44912.9|44892.9|0
1643801920000|2022-02-02 11:38:40|44917.9|44897.9|44922.2|44902.2|44922.9|44902.9|44917.9|44897.9|2
1643801930000|2022-02-02 11:38:50|44920.4|44900.4|44918.6|44898.6|44920.4|44900.4|44918.6|44898.6|2
1643801940000|2022-02-02 11:39:00|44920.4|44900.4|44918.6|44898.6|44920.4|44900.4|44918.6|44898.6|0
1643801950000|2022-02-02 11:39:10|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|44918.6|44898.6|0
1643801960000|2022-02-02 11:39:20|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|0
1643801970000|2022-02-02 11:39:30|44920.4|44900.4|44918.6|44898.6|44920.4|44900.4|44918.6|44898.6|1
1643801980000|2022-02-02 11:39:40|44917.9|44897.9|44918.6|44898.6|44920.4|44900.4|44917.9|44897.9|0
1643802000000|2022-02-02 11:40:00|44922.2|44902.2|44922.9|44902.9|44922.9|44902.9|44918.6|44898.6|1
1643802010000|2022-02-02 11:40:10|44922.2|44902.2|44918.6|44898.6|44922.2|44902.2|44918.6|44898.6|2
1643802020000|2022-02-02 11:40:20|44920.4|44900.4|44925.4|44905.4|44925.4|44905.4|44920.4|44900.4|6
1643802030000|2022-02-02 11:40:30|44928.6|44908.6|44937.9|44917.9|44937.9|44917.9|44928.6|44908.6|9
1643802040000|2022-02-02 11:40:40|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|44932.2|44912.2|3
1643802050000|2022-02-02 11:40:50|44931.6|44911.6|44927.9|44907.9|44931.6|44911.6|44927.9|44907.9|0
1643802060000|2022-02-02 11:41:00|44925.4|44905.4|44925.4|44905.4|44925.4|44905.4|44925.4|44905.4|0
1643802070000|2022-02-02 11:41:10|44926.1|44906.1|44923.6|44903.6|44926.1|44906.1|44923.6|44903.6|2
1643802080000|2022-02-02 11:41:20|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|2
1643802090000|2022-02-02 11:41:30|44920.4|44900.4|44918.6|44898.6|44921.1|44901.1|44918.6|44898.6|1
1643802100000|2022-02-02 11:41:40|44920.4|44900.4|44921.1|44901.1|44922.9|44902.9|44918.6|44898.6|1
1643802110000|2022-02-02 11:41:50|44922.9|44902.9|44926.1|44906.1|44926.1|44906.1|44922.9|44902.9|5
1643802120000|2022-02-02 11:42:00|44927.5|44907.5|44931.1|44911.1|44931.1|44911.1|44927.5|44907.5|4
1643802130000|2022-02-02 11:42:10|44932.9|44912.9|44928.6|44908.6|44932.9|44912.9|44928.6|44908.6|4
1643802140000|2022-02-02 11:42:20|44927.9|44907.9|44921.1|44901.1|44927.9|44907.9|44921.1|44901.1|1
1643802150000|2022-02-02 11:42:30|44922.9|44902.9|44921.1|44901.1|44922.9|44902.9|44921.1|44901.1|0
1643802160000|2022-02-02 11:42:40|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|44920.4|44900.4|1
1643802170000|2022-02-02 11:42:50|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|1
1643802180000|2022-02-02 11:43:00|44920.4|44900.4|44920.4|44900.4|44921.1|44901.1|44920.4|44900.4|1
1643802190000|2022-02-02 11:43:10|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|0
1643802210000|2022-02-02 11:43:30|44920.4|44900.4|44917.9|44897.9|44921.1|44901.1|44917.9|44897.9|4
1643802220000|2022-02-02 11:43:40|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|44915.4|44895.4|6
1643802240000|2022-02-02 11:44:00|44917.2|44897.2|44915.4|44895.4|44917.9|44897.9|44915.4|44895.4|1
1643802260000|2022-02-02 11:44:20|44912.9|44892.9|44913.6|44893.6|44913.6|44893.6|44912.9|44892.9|2
1643802270000|2022-02-02 11:44:30|44915.4|44895.4|44917.9|44897.9|44918.6|44898.6|44915.4|44895.4|1
1643802290000|2022-02-02 11:44:50|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|1
1643802300000|2022-02-02 11:45:00|44919.3|44899.3|44915.4|44895.4|44919.3|44899.3|44915.4|44895.4|6
1643802310000|2022-02-02 11:45:10|44914.7|44894.7|44912.9|44892.9|44914.7|44894.7|44911.1|44891.1|0
1643802320000|2022-02-02 11:45:20|44911.1|44891.1|44914.3|44894.3|44914.3|44894.3|44911.1|44891.1|3
1643802330000|2022-02-02 11:45:30|44915|44895|44915|44895|44915|44895|44915|44895|1
1643802340000|2022-02-02 11:45:40|44914.3|44894.3|44914.3|44894.3|44914.3|44894.3|44914.3|44894.3|2
1643802350000|2022-02-02 11:45:50|44915|44895|44915|44895|44915|44895|44915|44895|2
1643802360000|2022-02-02 11:46:00|44914.3|44894.3|44918.6|44898.6|44918.6|44898.6|44914.3|44894.3|3
1643802370000|2022-02-02 11:46:10|44917.9|44897.9|44918.6|44898.6|44918.6|44898.6|44917.9|44897.9|11
1643802380000|2022-02-02 11:46:20|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|44913.6|44893.6|3
1643802400000|2022-02-02 11:46:40|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44917.9|44897.9|0
1643802410000|2022-02-02 11:46:50|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|5
1643802430000|2022-02-02 11:47:10|44921.1|44901.1|44923.6|44903.6|44923.6|44903.6|44921.1|44901.1|15
1643802440000|2022-02-02 11:47:20|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|44924.3|44904.3|1
1643802450000|2022-02-02 11:47:30|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|44926.1|44906.1|5
1643802460000|2022-02-02 11:47:40|44929.3|44909.3|44926.8|44906.8|44929.3|44909.3|44926.8|44906.8|2
1643802470000|2022-02-02 11:47:50|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|0
1643802480000|2022-02-02 11:48:00|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|0
1643802510000|2022-02-02 11:48:30|44931.1|44911.1|44928.6|44908.6|44931.1|44911.1|44928.6|44908.6|3
1643802520000|2022-02-02 11:48:40|||||||||3
1643802540000|2022-02-02 11:49:00|44927.9|44907.9|44919.3|44899.3|44928.6|44908.6|44919.3|44899.3|14
1643802550000|2022-02-02 11:49:10|44921.1|44901.1|44921.8|44901.8|44921.8|44901.8|44921.1|44901.1|5
1643802560000|2022-02-02 11:49:20|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|44919.3|44899.3|3
1643802570000|2022-02-02 11:49:30|44921.8|44901.8|44921.8|44901.8|44921.8|44901.8|44921.8|44901.8|1
1643802580000|2022-02-02 11:49:40|||||||||1
1643802620000|2022-02-02 11:50:20|44921.1|44901.1|44924.3|44904.3|44924.3|44904.3|44921.1|44901.1|4
1643802630000|2022-02-02 11:50:30|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|44926.8|44906.8|1
1643802640000|2022-02-02 11:50:40|44929.3|44909.3|44931.1|44911.1|44931.1|44911.1|44929.3|44909.3|2
1643802650000|2022-02-02 11:50:50|44931.8|44911.8|44931.8|44911.8|44934.3|44914.3|44931.1|44911.1|8
1643802660000|2022-02-02 11:51:00|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44930.4|44910.4|2
1643802680000|2022-02-02 11:51:20|||||||||1
1643802690000|2022-02-02 11:51:30|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|0
1643802700000|2022-02-02 11:51:40|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|2
1643802710000|2022-02-02 11:51:50|44931.1|44911.1|44925.4|44905.4|44931.1|44911.1|44922.9|44902.9|2
1643802720000|2022-02-02 11:52:00|44926.1|44906.1|44923.6|44903.6|44926.1|44906.1|44923.6|44903.6|2
1643802730000|2022-02-02 11:52:10|44921.1|44901.1|44921.1|44901.1|44926.1|44906.1|44921.1|44901.1|18
1643802740000|2022-02-02 11:52:20|44918.6|44898.6|44917.9|44897.9|44918.6|44898.6|44917.9|44897.9|3
1643802750000|2022-02-02 11:52:30|44917.2|44897.2|44917.9|44897.9|44917.9|44897.9|44917.2|44897.2|0
1643802760000|2022-02-02 11:52:40|44917.2|44897.2|44917.9|44897.9|44917.9|44897.9|44917.2|44897.2|1
1643802770000|2022-02-02 11:52:50|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|3
1643802780000|2022-02-02 11:53:00|44917.9|44897.9|44917.9|44897.9|44917.9|44897.9|44917.2|44897.2|4
1643802790000|2022-02-02 11:53:10|44917.2|44897.2|44917.2|44897.2|44917.2|44897.2|44914.7|44894.7|7
1643802800000|2022-02-02 11:53:20|44914.7|44894.7|44904.3|44884.3|44914.7|44894.7|44890.4|44870.4|13
1643802810000|2022-02-02 11:53:30|44905|44885|44910.6|44890.6|44910.6|44890.6|44905|44885|6
1643802820000|2022-02-02 11:53:40|44908.1|44888.1|44906.1|44886.1|44908.1|44888.1|44906.1|44886.1|15
1643802830000|2022-02-02 11:53:50|44906.8|44886.8|44911.1|44891.1|44911.1|44891.1|44906.8|44886.8|2
1643802840000|2022-02-02 11:54:00|44912.9|44892.9|44921.1|44901.1|44921.1|44901.1|44912.9|44892.9|3
1643802850000|2022-02-02 11:54:10|||||||||3
1643802860000|2022-02-02 11:54:20|44919.3|44899.3|44909.7|44889.7|44921.1|44901.1|44909.7|44889.7|3
1643802870000|2022-02-02 11:54:30|44894.3|44874.3|44897.2|44877.2|44897.2|44877.2|44893.6|44873.6|4
1643802880000|2022-02-02 11:54:40|44895.4|44875.4|44897.9|44877.9|44897.9|44877.9|44893.6|44873.6|2
1643802890000|2022-02-02 11:54:50|44902.9|44882.9|44901.1|44881.1|44902.9|44882.9|44900.4|44880.4|3
1643802900000|2022-02-02 11:55:00|44900.4|44880.4|44883.6|44863.6|44900.4|44880.4|44883.6|44863.6|5
1643802910000|2022-02-02 11:55:10|44884.3|44864.3|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|7
1643802920000|2022-02-02 11:55:20|44885.4|44865.4|44878.6|44858.6|44885.4|44865.4|44877.9|44857.9|3
1643802930000|2022-02-02 11:55:30|44877.9|44857.9|44866.1|44846.1|44877.9|44857.9|44866.1|44846.1|7
1643802940000|2022-02-02 11:55:40|44871.1|44851.1|44871.8|44851.8|44874.3|44854.3|44871.1|44851.1|8
1643802950000|2022-02-02 11:55:50|44873.6|44853.6|44863.6|44843.6|44876.1|44856.1|44863.6|44843.6|4
1643802960000|2022-02-02 11:56:00|44868.6|44848.6|44867.9|44847.9|44873.6|44853.6|44867.9|44847.9|10
1643802970000|2022-02-02 11:56:10|44868.6|44848.6|44867.9|44847.9|44868.6|44848.6|44866.1|44846.1|1
1643802980000|2022-02-02 11:56:20|44866.1|44846.1|44868.6|44848.6|44868.6|44848.6|44866.1|44846.1|2
1643802990000|2022-02-02 11:56:30|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|5
1643803010000|2022-02-02 11:56:50|44870.4|44850.4|44871.1|44851.1|44871.1|44851.1|44869.7|44849.7|16
1643803020000|2022-02-02 11:57:00|44871.8|44851.8|44873.6|44853.6|44873.6|44853.6|44871.8|44851.8|6
1643803030000|2022-02-02 11:57:10|44876.1|44856.1|44881.1|44861.1|44881.1|44861.1|44876.1|44856.1|6
1643803040000|2022-02-02 11:57:20|44883.6|44863.6|44888.6|44868.6|44888.6|44868.6|44883.6|44863.6|3
1643803050000|2022-02-02 11:57:30|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|3
1643803070000|2022-02-02 11:57:50|44888.6|44868.6|44889.3|44869.3|44889.3|44869.3|44888.6|44868.6|11
1643803080000|2022-02-02 11:58:00|44895|44875|44896.1|44876.1|44896.8|44876.8|44894.3|44874.3|10
1643803090000|2022-02-02 11:58:10|44895.4|44875.4|44896.1|44876.1|44896.1|44876.1|44895.4|44875.4|1
1643803100000|2022-02-02 11:58:20|44895.4|44875.4|44886.1|44866.1|44895.4|44875.4|44886.1|44866.1|2
1643803110000|2022-02-02 11:58:30|44885.4|44865.4|44883.6|44863.6|44885.4|44865.4|44883.6|44863.6|2
1643803120000|2022-02-02 11:58:40|44886.1|44866.1|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|0
1643803130000|2022-02-02 11:58:50|44884.3|44864.3|44883.6|44863.6|44886.1|44866.1|44881.8|44861.8|12
1643803140000|2022-02-02 11:59:00|44884.3|44864.3|44883.6|44863.6|44884.3|44864.3|44881.1|44861.1|3
1643803150000|2022-02-02 11:59:10|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|17
1643803160000|2022-02-02 11:59:20|44883.6|44863.6|44883.6|44863.6|44883.6|44863.6|44883.6|44863.6|2
1643803170000|2022-02-02 11:59:30|44882.9|44862.9|44881.1|44861.1|44882.9|44862.9|44881.1|44861.1|3
1643803180000|2022-02-02 11:59:40|44880.4|44860.4|44881.1|44861.1|44881.1|44861.1|44880.4|44860.4|2
1643803190000|2022-02-02 11:59:50|44879.3|44859.3|44879.3|44859.3|44879.3|44859.3|44879.3|44859.3|4
1643803200000|2022-02-02 12:00:00|44881.1|44861.1|44877.9|44857.9|44883.6|44863.6|44877.9|44857.9|9
1643803210000|2022-02-02 12:00:10|44878.6|44858.6|44877.9|44857.9|44878.6|44858.6|44877.9|44857.9|9
1643803220000|2022-02-02 12:00:20|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|44877.9|44857.9|4
1643803230000|2022-02-02 12:00:30|44877.9|44857.9|44876.1|44856.1|44878.6|44858.6|44876.1|44856.1|9
1643803240000|2022-02-02 12:00:40|44871.1|44851.1|44864.3|44844.3|44871.1|44851.1|44863.6|44843.6|8
1643803250000|2022-02-02 12:00:50|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|2
1643803260000|2022-02-02 12:01:00|44861.8|44841.8|44866.1|44846.1|44866.1|44846.1|44861.8|44841.8|2
1643803270000|2022-02-02 12:01:10|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|4
1643803280000|2022-02-02 12:01:20|44863.6|44843.6|44839.3|44819.3|44865.4|44845.4|44834.3|44814.3|10
1643803290000|2022-02-02 12:01:30|44841.1|44821.1|44845|44825|44848.1|44828.1|44841.1|44821.1|18
1643803300000|2022-02-02 12:01:40|44844.3|44824.3|44845|44825|44846.8|44826.8|44844.3|44824.3|3
1643803310000|2022-02-02 12:01:50|44846.1|44826.1|44849.3|44829.3|44849.3|44829.3|44846.1|44826.1|2
1643803320000|2022-02-02 12:02:00|44850|44830|44850|44830|44850|44830|44850|44830|6
1643803330000|2022-02-02 12:02:10|44850.6|44830.6|44860|44840|44860|44840|44850.6|44830.6|3
1643803340000|2022-02-02 12:02:20|44861.8|44841.8|44861.8|44841.8|44866.1|44846.1|44861.8|44841.8|3
1643803350000|2022-02-02 12:02:30|44862.5|44842.5|44874.3|44854.3|44874.3|44854.3|44862.5|44842.5|3
1643803360000|2022-02-02 12:02:40|44876.1|44856.1|44874.3|44854.3|44876.1|44856.1|44874.3|44854.3|3
1643803370000|2022-02-02 12:02:50|44875|44855|44873.1|44853.1|44879.3|44859.3|44873.1|44853.1|1
1643803380000|2022-02-02 12:03:00|44875|44855|44875|44855|44875|44855|44873.1|44853.1|0
1643803390000|2022-02-02 12:03:10|44872.5|44852.5|44870.6|44850.6|44872.5|44852.5|44870.6|44850.6|7
1643803400000|2022-02-02 12:03:20|44872.5|44852.5|44870|44850|44875|44855|44870|44850|2
1643803410000|2022-02-02 12:03:30|||||||||4
1643803420000|2022-02-02 12:03:40|44871.8|44851.8|44871.8|44851.8|44871.8|44851.8|44871.8|44851.8|26
1643803440000|2022-02-02 12:04:00|44872.5|44852.5|44881.8|44861.8|44881.8|44861.8|44872.5|44852.5|1
1643803450000|2022-02-02 12:04:10|44882.5|44862.5|44880|44860|44886.8|44866.8|44880|44860|4
1643803460000|2022-02-02 12:04:20|44879.3|44859.3|44879.3|44859.3|44879.3|44859.3|44879.3|44859.3|0
1643803470000|2022-02-02 12:04:30|44880|44860|44880|44860|44880|44860|44880|44860|1
1643803480000|2022-02-02 12:04:40|44879.3|44859.3|44880|44860|44880|44860|44879.3|44859.3|2
1643803490000|2022-02-02 12:04:50|44880.6|44860.6|44880|44860|44884.3|44864.3|44880|44860|3
1643803500000|2022-02-02 12:05:00|44877.5|44857.5|44875.6|44855.6|44877.5|44857.5|44875.6|44855.6|3
1643803510000|2022-02-02 12:05:10|44877.5|44857.5|44879.3|44859.3|44879.3|44859.3|44877.5|44857.5|33
1643803520000|2022-02-02 12:05:20|44881.1|44861.1|44879.3|44859.3|44881.1|44861.1|44879.3|44859.3|0
1643803530000|2022-02-02 12:05:30|44881.1|44861.1|44881.8|44861.8|44881.8|44861.8|44879.3|44859.3|5
1643803540000|2022-02-02 12:05:40|44883.6|44863.6|44881.8|44861.8|44883.6|44863.6|44881.8|44861.8|2
1643803550000|2022-02-02 12:05:50|44881.1|44861.1|44881.1|44861.1|44881.1|44861.1|44881.1|44861.1|1
1643803560000|2022-02-02 12:06:00|44881.8|44861.8|44881.8|44861.8|44883.6|44863.6|44881.1|44861.1|20
1643803570000|2022-02-02 12:06:10|44882.5|44862.5|44886.1|44866.1|44886.1|44866.1|44882.5|44862.5|1
1643803580000|2022-02-02 12:06:20|44886.8|44866.8|44886.1|44866.1|44886.8|44866.8|44886.1|44866.1|0
1643803590000|2022-02-02 12:06:30|44881.8|44861.8|44877.5|44857.5|44881.8|44861.8|44877.5|44857.5|2
1643803600000|2022-02-02 12:06:40|44876.8|44856.8|44863.6|44843.6|44876.8|44856.8|44863.6|44843.6|1
1643803610000|2022-02-02 12:06:50|44862.9|44842.9|44863.6|44843.6|44863.6|44843.6|44861.1|44841.1|1
1643803620000|2022-02-02 12:07:00|44862.9|44842.9|44855.4|44835.4|44862.9|44842.9|44855.4|44835.4|7
1643803630000|2022-02-02 12:07:10|44854.3|44834.3|44854.3|44834.3|44856.1|44836.1|44854.3|44834.3|1
1643803640000|2022-02-02 12:07:20|44851.1|44831.1|44861.1|44841.1|44861.1|44841.1|44840|44820|8
1643803650000|2022-02-02 12:07:30|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|1
1643803660000|2022-02-02 12:07:40|||||||||1
1643803670000|2022-02-02 12:07:50|||||||||2
1643803680000|2022-02-02 12:08:00|44857.9|44837.9|44846.1|44826.1|44857.9|44837.9|44846.1|44826.1|16
1643803690000|2022-02-02 12:08:10|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|6
1643803700000|2022-02-02 12:08:20|44849.3|44829.3|44851.1|44831.1|44851.1|44831.1|44849.3|44829.3|0
1643803710000|2022-02-02 12:08:30|44853.1|44833.1|44852.5|44832.5|44853.1|44833.1|44852.5|44832.5|1
1643803720000|2022-02-02 12:08:40|44851.1|44831.1|44843.6|44823.6|44851.1|44831.1|44843.6|44823.6|3
1643803730000|2022-02-02 12:08:50|44844.3|44824.3|44848.6|44828.6|44848.6|44828.6|44844.3|44824.3|3
1643803740000|2022-02-02 12:09:00|44841.1|44821.1|44846.8|44826.8|44846.8|44826.8|44839.3|44819.3|4
1643803750000|2022-02-02 12:09:10|44848.6|44828.6|44856.8|44836.8|44856.8|44836.8|44848.6|44828.6|5
1643803760000|2022-02-02 12:09:20|44858.6|44838.6|44861.8|44841.8|44861.8|44841.8|44858.6|44838.6|2
1643803770000|2022-02-02 12:09:30|||||||||1
1643803780000|2022-02-02 12:09:40|44864.3|44844.3|44856.8|44836.8|44864.3|44844.3|44854.3|44834.3|3
1643803790000|2022-02-02 12:09:50|44856.1|44836.1|44853.6|44833.6|44856.1|44836.1|44853.6|44833.6|1
1643803800000|2022-02-02 12:10:00|44854.3|44834.3|44843.6|44823.6|44854.3|44834.3|44843.6|44823.6|8
1643803810000|2022-02-02 12:10:10|44846.1|44826.1|44843.6|44823.6|44848.6|44828.6|44843.6|44823.6|13
1643803820000|2022-02-02 12:10:20|44841.1|44821.1|44843.6|44823.6|44843.6|44823.6|44841.1|44821.1|4
1643803830000|2022-02-02 12:10:30|||||||||1
1643803840000|2022-02-02 12:10:40|44840.4|44820.4|44838.6|44818.6|44840.4|44820.4|44837.9|44817.9|5
1643803850000|2022-02-02 12:10:50|44836.1|44816.1|44826.8|44806.8|44841.1|44821.1|44826.8|44806.8|19
1643803860000|2022-02-02 12:11:00|44829.3|44809.3|44835.4|44815.4|44835.4|44815.4|44829.3|44809.3|4
1643803870000|2022-02-02 12:11:10|44836.1|44816.1|44838.6|44818.6|44838.6|44818.6|44836.1|44816.1|3
1643803880000|2022-02-02 12:11:20|44837.9|44817.9|44836.8|44816.8|44837.9|44817.9|44836.1|44816.1|1
1643803890000|2022-02-02 12:11:30|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|0
1643803900000|2022-02-02 12:11:40|44836.8|44816.8|44841.1|44821.1|44841.1|44821.1|44836.8|44816.8|1
1643803910000|2022-02-02 12:11:50|44836.8|44816.8|44841.1|44821.1|44841.1|44821.1|44836.8|44816.8|0
1643803920000|2022-02-02 12:12:00|44840.4|44820.4|44843.6|44823.6|44843.6|44823.6|44836.8|44816.8|4
1643803930000|2022-02-02 12:12:10|44848.6|44828.6|44855|44835|44855|44835|44848.6|44828.6|9
1643803940000|2022-02-02 12:12:20|44858.6|44838.6|44860.4|44840.4|44861.1|44841.1|44858.6|44838.6|0
1643803950000|2022-02-02 12:12:30|44858.6|44838.6|44861.1|44841.1|44861.1|44841.1|44858.6|44838.6|0
1643803960000|2022-02-02 12:12:40|44858.6|44838.6|44858.6|44838.6|44858.6|44838.6|44858.6|44838.6|7
1643803970000|2022-02-02 12:12:50|44861.1|44841.1|44861.1|44841.1|44862.9|44842.9|44861.1|44841.1|3
1643803980000|2022-02-02 12:13:00|44861.8|44841.8|44863.6|44843.6|44866.1|44846.1|44861.8|44841.8|2
1643803990000|2022-02-02 12:13:10|44866.1|44846.1|44864.3|44844.3|44866.1|44846.1|44864.3|44844.3|1
1643804000000|2022-02-02 12:13:20|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|2
1643804010000|2022-02-02 12:13:30|44861.1|44841.1|44858.6|44838.6|44861.1|44841.1|44858.6|44838.6|3
1643804020000|2022-02-02 12:13:40|44859.3|44839.3|44860|44840|44860|44840|44859.3|44839.3|3
1643804030000|2022-02-02 12:13:50|44860.6|44840.6|44859.3|44839.3|44862.5|44842.5|44859.3|44839.3|1
1643804040000|2022-02-02 12:14:00|44861.1|44841.1|44856.6|44836.6|44861.1|44841.1|44856.6|44836.6|5
1643804050000|2022-02-02 12:14:10|44854.7|44834.7|44846.8|44826.8|44854.7|44834.7|44846.8|44826.8|7
1643804060000|2022-02-02 12:14:20|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44843.6|44823.6|3
1643804070000|2022-02-02 12:14:30|44846.8|44826.8|44849.3|44829.3|44849.3|44829.3|44846.8|44826.8|6
1643804080000|2022-02-02 12:14:40|44851.1|44831.1|44851.8|44831.8|44851.8|44831.8|44848.6|44828.6|4
1643804090000|2022-02-02 12:14:50|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|0
1643804100000|2022-02-02 12:15:00|44851.8|44831.8|44851.1|44831.1|44851.8|44831.8|44851.1|44831.1|4
1643804110000|2022-02-02 12:15:10|44851.8|44831.8|44856.1|44836.1|44856.1|44836.1|44851.8|44831.8|4
1643804120000|2022-02-02 12:15:20|44856.8|44836.8|44864.3|44844.3|44864.3|44844.3|44856.8|44836.8|4
1643804130000|2022-02-02 12:15:30|44865|44845|44868.1|44848.1|44868.1|44848.1|44865|44845|1
1643804140000|2022-02-02 12:15:40|44867.5|44847.5|44874.3|44854.3|44874.3|44854.3|44867.5|44847.5|2
1643804150000|2022-02-02 12:15:50|||||||||2
1643804160000|2022-02-02 12:16:00|44875|44855|44887.9|44867.9|44887.9|44867.9|44874.3|44854.3|9
1643804170000|2022-02-02 12:16:10|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|5
1643804180000|2022-02-02 12:16:20|44890.4|44870.4|44896.1|44876.1|44896.1|44876.1|44890.4|44870.4|7
1643804190000|2022-02-02 12:16:30|44893.6|44873.6|44902.9|44882.9|44902.9|44882.9|44893.6|44873.6|14
1643804200000|2022-02-02 12:16:40|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|44903.6|44883.6|1
1643804210000|2022-02-02 12:16:50|44902.9|44882.9|44900.4|44880.4|44907.9|44887.9|44900.4|44880.4|13
1643804220000|2022-02-02 12:17:00|44902.9|44882.9|44891.8|44871.8|44902.9|44882.9|44889.3|44869.3|17
1643804230000|2022-02-02 12:17:10|44892.5|44872.5|44908.6|44888.6|44908.6|44888.6|44892.5|44872.5|34
1643804240000|2022-02-02 12:17:20|44905|44885|44901.1|44881.1|44911.1|44891.1|44901.1|44881.1|5
1643804250000|2022-02-02 12:17:30|44898.6|44878.6|44895.4|44875.4|44898.6|44878.6|44895.4|44875.4|6
1643804260000|2022-02-02 12:17:40|44891.8|44871.8|44896.1|44876.1|44896.1|44876.1|44891.8|44871.8|4
1643804270000|2022-02-02 12:17:50|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|2
1643804280000|2022-02-02 12:18:00|44895.4|44875.4|44901.1|44881.1|44901.1|44881.1|44893.6|44873.6|3
1643804290000|2022-02-02 12:18:10|44898.6|44878.6|44898.6|44878.6|44901.1|44881.1|44898.6|44878.6|2
1643804300000|2022-02-02 12:18:20|44893.6|44873.6|44892.9|44872.9|44893.6|44873.6|44890.4|44870.4|3
1643804310000|2022-02-02 12:18:30|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|4
1643804320000|2022-02-02 12:18:40|44886.8|44866.8|44899.3|44879.3|44899.3|44879.3|44886.8|44866.8|8
1643804330000|2022-02-02 12:18:50|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|2
1643804340000|2022-02-02 12:19:00|44893.6|44873.6|44896.1|44876.1|44896.8|44876.8|44893.6|44873.6|1
1643804350000|2022-02-02 12:19:10|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|1
1643804360000|2022-02-02 12:19:20|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|2
1643804370000|2022-02-02 12:19:30|44891.1|44871.1|44889.3|44869.3|44891.1|44871.1|44889.3|44869.3|2
1643804380000|2022-02-02 12:19:40|44886.8|44866.8|44891.1|44871.1|44893.6|44873.6|44886.8|44866.8|3
1643804390000|2022-02-02 12:19:50|44888.6|44868.6|44891.1|44871.1|44891.1|44871.1|44887.9|44867.9|3
1643804400000|2022-02-02 12:20:00|44891.8|44871.8|44891.1|44871.1|44891.8|44871.8|44891.1|44871.1|3
1643804410000|2022-02-02 12:20:10|44891.8|44871.8|44893.6|44873.6|44893.6|44873.6|44891.8|44871.8|0
1643804420000|2022-02-02 12:20:20|44892.9|44872.9|44890.4|44870.4|44892.9|44872.9|44890.4|44870.4|1
1643804430000|2022-02-02 12:20:30|44891.1|44871.1|44890.4|44870.4|44891.1|44871.1|44890.4|44870.4|2
1643804440000|2022-02-02 12:20:40|44887.9|44867.9|44885.4|44865.4|44887.9|44867.9|44885.4|44865.4|6
1643804450000|2022-02-02 12:20:50|||||||||1
1643804460000|2022-02-02 12:21:00|44884.7|44864.7|44885.4|44865.4|44885.4|44865.4|44882.9|44862.9|1
1643804470000|2022-02-02 12:21:10|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|3
1643804480000|2022-02-02 12:21:20|44877.9|44857.9|44872.9|44852.9|44877.9|44857.9|44872.9|44852.9|44
1643804490000|2022-02-02 12:21:30|44871.1|44851.1|44872.9|44852.9|44872.9|44852.9|44871.1|44851.1|1
1643804500000|2022-02-02 12:21:40|44871.1|44851.1|44867.9|44847.9|44871.1|44851.1|44867.9|44847.9|6
1643804510000|2022-02-02 12:21:50|44865.4|44845.4|44859.7|44839.7|44865.4|44845.4|44859.7|44839.7|9
1643804520000|2022-02-02 12:22:00|44857.9|44837.9|44847.9|44827.9|44857.9|44837.9|44847.9|44827.9|11
1643804530000|2022-02-02 12:22:10|44846.1|44826.1|44855.4|44835.4|44855.4|44835.4|44846.1|44826.1|10
1643804540000|2022-02-02 12:22:20|44856.1|44836.1|44853.6|44833.6|44862.9|44842.9|44853.6|44833.6|13
1643804550000|2022-02-02 12:22:30|44855.4|44835.4|44853.6|44833.6|44855.4|44835.4|44853.6|44833.6|7
1643804560000|2022-02-02 12:22:40|44854.3|44834.3|44853.6|44833.6|44857.9|44837.9|44853.6|44833.6|3
1643804580000|2022-02-02 12:23:00|44855.4|44835.4|44853.6|44833.6|44855.4|44835.4|44852.9|44832.9|1
1643804590000|2022-02-02 12:23:10|44852.9|44832.9|44853.6|44833.6|44853.6|44833.6|44852.9|44832.9|3
1643804610000|2022-02-02 12:23:30|44852.9|44832.9|44857.9|44837.9|44857.9|44837.9|44852.9|44832.9|1
1643804620000|2022-02-02 12:23:40|44860.4|44840.4|44846.1|44826.1|44860.4|44840.4|44846.1|44826.1|11
1643804630000|2022-02-02 12:23:50|44847.9|44827.9|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|3
1643804640000|2022-02-02 12:24:00|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|0
1643804650000|2022-02-02 12:24:10|44852.9|44832.9|44855.4|44835.4|44855.4|44835.4|44852.9|44832.9|0
1643804660000|2022-02-02 12:24:20|44857.9|44837.9|44855.4|44835.4|44857.9|44837.9|44855.4|44835.4|6
1643804670000|2022-02-02 12:24:30|||||||||1
1643804680000|2022-02-02 12:24:40|44854.7|44834.7|44857.9|44837.9|44857.9|44837.9|44854.7|44834.7|0
1643804690000|2022-02-02 12:24:50|44856.1|44836.1|44850.4|44830.4|44857.9|44837.9|44850.4|44830.4|9
1643804700000|2022-02-02 12:25:00|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|5
1643804710000|2022-02-02 12:25:10|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|2
1643804720000|2022-02-02 12:25:20|44847.9|44827.9|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|0
1643804730000|2022-02-02 12:25:30|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|1
1643804740000|2022-02-02 12:25:40|44851.1|44831.1|44847.9|44827.9|44851.1|44831.1|44847.9|44827.9|1
1643804750000|2022-02-02 12:25:50|44850.4|44830.4|44847.9|44827.9|44850.4|44830.4|44847.9|44827.9|0
1643804760000|2022-02-02 12:26:00|44848.6|44828.6|44852.9|44832.9|44852.9|44832.9|44848.6|44828.6|2
1643804770000|2022-02-02 12:26:10|44850.4|44830.4|44852.9|44832.9|44852.9|44832.9|44850.4|44830.4|3
1643804780000|2022-02-02 12:26:20|44855.4|44835.4|44853.6|44833.6|44855.4|44835.4|44852.9|44832.9|2
1643804790000|2022-02-02 12:26:30|44855.4|44835.4|44852.9|44832.9|44855.4|44835.4|44852.9|44832.9|1
1643804800000|2022-02-02 12:26:40|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|7
1643804820000|2022-02-02 12:27:00|44852.9|44832.9|44855.4|44835.4|44857.9|44837.9|44852.9|44832.9|7
1643804840000|2022-02-02 12:27:20|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44852.2|44832.2|5
1643804850000|2022-02-02 12:27:30|44852.9|44832.9|44842.9|44822.9|44852.9|44832.9|44842.9|44822.9|9
1643804860000|2022-02-02 12:27:40|44843.6|44823.6|44846.1|44826.1|44846.1|44826.1|44842.9|44822.9|2
1643804870000|2022-02-02 12:27:50|44847.9|44827.9|44847.9|44827.9|44850.4|44830.4|44847.9|44827.9|4
1643804880000|2022-02-02 12:28:00|44850.4|44830.4|44852.9|44832.9|44852.9|44832.9|44850.4|44830.4|2
1643804890000|2022-02-02 12:28:10|||||||||1
1643804900000|2022-02-02 12:28:20|44855.4|44835.4|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|1
1643804910000|2022-02-02 12:28:30|44856.1|44836.1|44853.6|44833.6|44856.1|44836.1|44852.9|44832.9|0
1643804920000|2022-02-02 12:28:40|44852.9|44832.9|44853.6|44833.6|44853.6|44833.6|44852.9|44832.9|4
1643804930000|2022-02-02 12:28:50|||||||||1
1643804940000|2022-02-02 12:29:00|44855.4|44835.4|44856.1|44836.1|44856.1|44836.1|44853.6|44833.6|3
1643804950000|2022-02-02 12:29:10|44855.4|44835.4|44853.6|44833.6|44856.1|44836.1|44853.6|44833.6|2
1643804960000|2022-02-02 12:29:20|||||||||4
1643804970000|2022-02-02 12:29:30|44852.9|44832.9|44848.6|44828.6|44852.9|44832.9|44848.6|44828.6|6
1643804980000|2022-02-02 12:29:40|44851.1|44831.1|44848.6|44828.6|44851.1|44831.1|44848.6|44828.6|2
1643804990000|2022-02-02 12:29:50|||||||||1
1643805000000|2022-02-02 12:30:00|44850.4|44830.4|44846.8|44826.8|44851.1|44831.1|44846.8|44826.8|9
1643805010000|2022-02-02 12:30:10|44848.6|44828.6|44848.6|44828.6|44850.4|44830.4|44848.6|44828.6|0
1643805030000|2022-02-02 12:30:30|44851.1|44831.1|44853.6|44833.6|44853.6|44833.6|44851.1|44831.1|8
1643805040000|2022-02-02 12:30:40|44854.3|44834.3|44854.3|44834.3|44854.3|44834.3|44854.3|44834.3|0
1643805050000|2022-02-02 12:30:50|44857.9|44837.9|44861.1|44841.1|44863.6|44843.6|44857.9|44837.9|2
1643805060000|2022-02-02 12:31:00|44863.6|44843.6|44871.8|44851.8|44871.8|44851.8|44863.6|44843.6|9
1643805070000|2022-02-02 12:31:10|44869.9|44849.9|44869.9|44849.9|44871.8|44851.8|44869.9|44849.9|3
1643805080000|2022-02-02 12:31:20|44871.8|44851.8|44869.9|44849.9|44874.3|44854.3|44869.9|44849.9|5
1643805090000|2022-02-02 12:31:30|44866.8|44846.8|44859.9|44839.9|44869.3|44849.3|44855.6|44835.6|6
1643805100000|2022-02-02 12:31:40|44864.3|44844.3|44866.8|44846.8|44869.9|44849.9|44864.3|44844.3|9
1643805110000|2022-02-02 12:31:50|44867.4|44847.4|44869.9|44849.9|44869.9|44849.9|44867.4|44847.4|4
1643805120000|2022-02-02 12:32:00|44870.6|44850.6|44884.3|44864.3|44884.3|44864.3|44869.9|44849.9|13
1643805130000|2022-02-02 12:32:10|44884.9|44864.9|44876.8|44856.8|44886.8|44866.8|44876.8|44856.8|6
1643805140000|2022-02-02 12:32:20|44874.9|44854.9|44881.8|44861.8|44881.8|44861.8|44872.4|44852.4|9
1643805150000|2022-02-02 12:32:30|44879.3|44859.3|44856.8|44836.8|44879.3|44859.3|44856.8|44836.8|4
1643805160000|2022-02-02 12:32:40|44851.8|44831.8|44844.3|44824.3|44851.8|44831.8|44844.3|44824.3|6
1643805170000|2022-02-02 12:32:50|44845.6|44825.6|44844.9|44824.9|44847.4|44827.4|44844.9|44824.9|4
1643805180000|2022-02-02 12:33:00|44845.6|44825.6|44851.8|44831.8|44851.8|44831.8|44845.6|44825.6|3
1643805190000|2022-02-02 12:33:10|44849.3|44829.3|44849.9|44829.9|44849.9|44829.9|44849.3|44829.3|0
1643805210000|2022-02-02 12:33:30|44853.1|44833.1|44859.3|44839.3|44859.3|44839.3|44853.1|44833.1|16
1643805220000|2022-02-02 12:33:40|44861.8|44841.8|44861.8|44841.8|44861.8|44841.8|44861.8|44841.8|1
1643805230000|2022-02-02 12:33:50|44863.6|44843.6|44856.1|44836.1|44863.6|44843.6|44856.1|44836.1|10
1643805240000|2022-02-02 12:34:00|44857.9|44837.9|44859.3|44839.3|44864.3|44844.3|44857.9|44837.9|11
1643805250000|2022-02-02 12:34:10|44859.9|44839.9|44861.8|44841.8|44861.8|44841.8|44859.3|44839.3|3
1643805260000|2022-02-02 12:34:20|44859.3|44839.3|44859.9|44839.9|44859.9|44839.9|44859.3|44839.3|6
1643805270000|2022-02-02 12:34:30|44862.4|44842.4|44866.8|44846.8|44866.8|44846.8|44862.4|44842.4|11
1643805280000|2022-02-02 12:34:40|44868.6|44848.6|44856.8|44836.8|44868.6|44848.6|44856.8|44836.8|10
1643805290000|2022-02-02 12:34:50|44857.4|44837.4|44854.3|44834.3|44859.9|44839.9|44851.8|44831.8|7
1643805300000|2022-02-02 12:35:00|44854.9|44834.9|44856.8|44836.8|44861.8|44841.8|44851.8|44831.8|7
1643805310000|2022-02-02 12:35:10|44858.6|44838.6|44863.6|44843.6|44863.6|44843.6|44858.6|44838.6|6
1643805320000|2022-02-02 12:35:20|44862.9|44842.9|44859.3|44839.3|44863.6|44843.6|44859.3|44839.3|11
1643805330000|2022-02-02 12:35:30|44859.9|44839.9|44866.8|44846.8|44866.8|44846.8|44859.9|44839.9|4
1643805340000|2022-02-02 12:35:40|44864.9|44844.9|44866.8|44846.8|44872.4|44852.4|44864.3|44844.3|6
1643805350000|2022-02-02 12:35:50|44867.4|44847.4|44876.8|44856.8|44876.8|44856.8|44866.1|44846.1|14
1643805360000|2022-02-02 12:36:00|44879.3|44859.3|44866.8|44846.8|44879.3|44859.3|44866.8|44846.8|4
1643805370000|2022-02-02 12:36:10|44867.4|44847.4|44846.8|44826.8|44867.4|44847.4|44846.8|44826.8|8
1643805380000|2022-02-02 12:36:20|44844.3|44824.3|44844.3|44824.3|44849.3|44829.3|44844.3|44824.3|8
1643805390000|2022-02-02 12:36:30|44849.9|44829.9|44849.9|44829.9|44852.4|44832.4|44849.9|44829.9|3
1643805400000|2022-02-02 12:36:40|44851.8|44831.8|44849.3|44829.3|44851.8|44831.8|44849.3|44829.3|2
1643805410000|2022-02-02 12:36:50|44851.8|44831.8|44849.3|44829.3|44851.8|44831.8|44849.3|44829.3|6
1643805420000|2022-02-02 12:37:00|44851.8|44831.8|44846.1|44826.1|44851.8|44831.8|44846.1|44826.1|5
1643805430000|2022-02-02 12:37:10|44848.6|44828.6|44846.8|44826.8|44848.6|44828.6|44846.1|44826.1|3
1643805440000|2022-02-02 12:37:20|44848.6|44828.6|44856.8|44836.8|44856.8|44836.8|44848.6|44828.6|5
1643805450000|2022-02-02 12:37:30|||||||||5
1643805460000|2022-02-02 12:37:40|44854.9|44834.9|44854.9|44834.9|44856.8|44836.8|44854.9|44834.9|2
1643805470000|2022-02-02 12:37:50|44854.3|44834.3|44854.9|44834.9|44859.3|44839.3|44854.3|44834.3|2
1643805480000|2022-02-02 12:38:00|44856.8|44836.8|44859.3|44839.3|44859.3|44839.3|44854.9|44834.9|5
1643805490000|2022-02-02 12:38:10|44858.6|44838.6|44852.9|44832.9|44858.6|44838.6|44852.9|44832.9|6
1643805500000|2022-02-02 12:38:20|44853.6|44833.6|44852.9|44832.9|44853.6|44833.6|44852.9|44832.9|5
1643805510000|2022-02-02 12:38:30|44853.6|44833.6|44854.3|44834.3|44854.3|44834.3|44851.8|44831.8|6
1643805520000|2022-02-02 12:38:40|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|1
1643805530000|2022-02-02 12:38:50|44857.4|44837.4|44856.8|44836.8|44857.4|44837.4|44856.8|44836.8|2
1643805540000|2022-02-02 12:39:00|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|3
1643805550000|2022-02-02 12:39:10|44862.4|44842.4|44859.3|44839.3|44862.4|44842.4|44859.3|44839.3|3
1643805560000|2022-02-02 12:39:20|||||||||1
1643805570000|2022-02-02 12:39:30|44856.8|44836.8|44854.3|44834.3|44859.3|44839.3|44854.3|44834.3|6
1643805580000|2022-02-02 12:39:40|44853.6|44833.6|44852.9|44832.9|44853.6|44833.6|44852.9|44832.9|4
1643805590000|2022-02-02 12:39:50|44853.6|44833.6|44854.3|44834.3|44854.3|44834.3|44851.8|44831.8|6
1643805600000|2022-02-02 12:40:00|||||||||4
1643805610000|2022-02-02 12:40:10|44856.1|44836.1|44856.8|44836.8|44856.8|44836.8|44856.1|44836.1|0
1643805620000|2022-02-02 12:40:20|44856.1|44836.1|44856.8|44836.8|44856.8|44836.8|44854.3|44834.3|3
1643805630000|2022-02-02 12:40:30|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|3
1643805640000|2022-02-02 12:40:40|44861.8|44841.8|44864.3|44844.3|44864.3|44844.3|44861.8|44841.8|4
1643805660000|2022-02-02 12:41:00|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|1
1643805670000|2022-02-02 12:41:10|44869.3|44849.3|44869.3|44849.3|44871.1|44851.1|44869.3|44849.3|7
1643805680000|2022-02-02 12:41:20|44868.6|44848.6|44864.3|44844.3|44868.6|44848.6|44864.3|44844.3|5
1643805690000|2022-02-02 12:41:30|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|4
1643805700000|2022-02-02 12:41:40|44861.8|44841.8|44861.1|44841.1|44861.8|44841.8|44856.1|44836.1|9
1643805710000|2022-02-02 12:41:50|44860.4|44840.4|44856.8|44836.8|44860.4|44840.4|44856.8|44836.8|0
1643805720000|2022-02-02 12:42:00|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|0
1643805730000|2022-02-02 12:42:10|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|5
1643805740000|2022-02-02 12:42:20|44854.3|44834.3|44856.8|44836.8|44856.8|44836.8|44854.3|44834.3|3
1643805750000|2022-02-02 12:42:30|44859.3|44839.3|44854.3|44834.3|44859.3|44839.3|44854.3|44834.3|20
1643805770000|2022-02-02 12:42:50|44856.8|44836.8|44859.3|44839.3|44859.3|44839.3|44856.8|44836.8|0
1643805790000|2022-02-02 12:43:10|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|44856.8|44836.8|7
1643805800000|2022-02-02 12:43:20|||||||||2
1643805810000|2022-02-02 12:43:30|||||||||2
1643805820000|2022-02-02 12:43:40|44854.3|44834.3|44853.6|44833.6|44854.3|44834.3|44851.8|44831.8|3
1643805830000|2022-02-02 12:43:50|44854.3|44834.3|44846.8|44826.8|44854.3|44834.3|44846.8|44826.8|3
1643805840000|2022-02-02 12:44:00|44851.8|44831.8|44836.8|44816.8|44851.8|44831.8|44834.3|44814.3|11
1643805850000|2022-02-02 12:44:10|44834.3|44814.3|44834.3|44814.3|44834.3|44814.3|44834.3|44814.3|8
1643805860000|2022-02-02 12:44:20|44836.8|44816.8|44836.8|44816.8|44836.8|44816.8|44836.8|44816.8|1
1643805870000|2022-02-02 12:44:30|44839.3|44819.3|44843.6|44823.6|44843.6|44823.6|44839.3|44819.3|5
1643805880000|2022-02-02 12:44:40|44844.3|44824.3|44846.8|44826.8|44848.6|44828.6|44844.3|44824.3|2
1643805890000|2022-02-02 12:44:50|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|1
1643805900000|2022-02-02 12:45:00|44846.8|44826.8|44846.8|44826.8|44846.8|44826.8|44846.8|44826.8|1
1643805910000|2022-02-02 12:45:10|44845.4|44825.4|44843.6|44823.6|44845.4|44825.4|44843.6|44823.6|3
1643805920000|2022-02-02 12:45:20|44841.1|44821.1|44841.8|44821.8|44841.8|44821.8|44841.1|44821.1|1
1643805930000|2022-02-02 12:45:30|44844.3|44824.3|44841.8|44821.8|44844.3|44824.3|44841.8|44821.8|0
1643805940000|2022-02-02 12:45:40|44844.3|44824.3|44844.3|44824.3|44844.3|44824.3|44844.3|44824.3|1
1643805950000|2022-02-02 12:45:50|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|2
1643805960000|2022-02-02 12:46:00|44844.3|44824.3|44849.3|44829.3|44849.3|44829.3|44844.3|44824.3|6
1643805970000|2022-02-02 12:46:10|44853.6|44833.6|44861.8|44841.8|44861.8|44841.8|44853.6|44833.6|4
1643805980000|2022-02-02 12:46:20|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|44864.3|44844.3|3
1643806000000|2022-02-02 12:46:40|44859.3|44839.3|44856.8|44836.8|44859.3|44839.3|44856.8|44836.8|2
1643806010000|2022-02-02 12:46:50|44859.3|44839.3|44854.9|44834.9|44859.3|44839.3|44854.9|44834.9|11
1643806030000|2022-02-02 12:47:10|44854.3|44834.3|44854.3|44834.3|44854.3|44834.3|44854.3|44834.3|0
1643806060000|2022-02-02 12:47:40|||||||||1
1643806070000|2022-02-02 12:47:50|||||||||3
1643806080000|2022-02-02 12:48:00|44853.6|44833.6|44854.3|44834.3|44854.3|44834.3|44852.4|44832.4|1
1643806090000|2022-02-02 12:48:10|44851.8|44831.8|44854.3|44834.3|44854.3|44834.3|44849.3|44829.3|2
1643806100000|2022-02-02 12:48:20|44852.4|44832.4|44854.3|44834.3|44854.3|44834.3|44852.4|44832.4|1
1643806120000|2022-02-02 12:48:40|||||||||1
1643806130000|2022-02-02 12:48:50|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|1
1643806140000|2022-02-02 12:49:00|44854.3|44834.3|44851.8|44831.8|44856.1|44836.1|44851.8|44831.8|4
1643806150000|2022-02-02 12:49:10|44851.1|44831.1|44849.3|44829.3|44851.8|44831.8|44849.3|44829.3|0
1643806160000|2022-02-02 12:49:20|44851.1|44831.1|44846.8|44826.8|44854.3|44834.3|44846.1|44826.1|4
1643806170000|2022-02-02 12:49:30|44844.3|44824.3|44844.3|44824.3|44844.3|44824.3|44844.3|44824.3|0
1643806180000|2022-02-02 12:49:40|||||||||2
1643806190000|2022-02-02 12:49:50|44843.6|44823.6|44844.3|44824.3|44844.3|44824.3|44841.8|44821.8|6
1643806200000|2022-02-02 12:50:00|44844.9|44824.9|44849.3|44829.3|44849.3|44829.3|44844.9|44824.9|5
1643806210000|2022-02-02 12:50:10|44851.8|44831.8|44854.3|44834.3|44854.3|44834.3|44849.3|44829.3|1
1643806220000|2022-02-02 12:50:20|||||||||2
1643806230000|2022-02-02 12:50:30|44856.1|44836.1|44854.3|44834.3|44856.1|44836.1|44854.3|44834.3|10
1643806240000|2022-02-02 12:50:40|44854.9|44834.9|44859.3|44839.3|44859.3|44839.3|44854.3|44834.3|9
1643806260000|2022-02-02 12:51:00|44857.4|44837.4|44856.1|44836.1|44857.4|44837.4|44856.1|44836.1|4
1643806270000|2022-02-02 12:51:10|44851.1|44831.1|44846.1|44826.1|44851.1|44831.1|44846.1|44826.1|9
1643806280000|2022-02-02 12:51:20|44849.3|44829.3|44851.1|44831.1|44851.8|44831.8|44849.3|44829.3|9
1643806290000|2022-02-02 12:51:30|44853.6|44833.6|44852.9|44832.9|44853.6|44833.6|44852.9|44832.9|19
1643806300000|2022-02-02 12:51:40|44852.2|44832.2|44850.4|44830.4|44852.2|44832.2|44850.4|44830.4|1
1643806310000|2022-02-02 12:51:50|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44849.7|44829.7|1
1643806320000|2022-02-02 12:52:00|44849.7|44829.7|44849.7|44829.7|44850.4|44830.4|44849.7|44829.7|0
1643806330000|2022-02-02 12:52:10|44850.4|44830.4|44849.7|44829.7|44850.4|44830.4|44849.7|44829.7|2
1643806340000|2022-02-02 12:52:20|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|2
1643806350000|2022-02-02 12:52:30|44849.7|44829.7|44851.5|44831.5|44851.5|44831.5|44849.7|44829.7|2
1643806360000|2022-02-02 12:52:40|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44847.9|44827.9|0
1643806380000|2022-02-02 12:53:00|44847.9|44827.9|44855.4|44835.4|44856.1|44836.1|44847.9|44827.9|9
1643806390000|2022-02-02 12:53:10|44851.1|44831.1|44847.9|44827.9|44852.9|44832.9|44847.9|44827.9|2
1643806400000|2022-02-02 12:53:20|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|6
1643806410000|2022-02-02 12:53:30|44847.2|44827.2|44847.9|44827.9|44850.4|44830.4|44847.2|44827.2|2
1643806420000|2022-02-02 12:53:40|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|1
1643806430000|2022-02-02 12:53:50|44847.9|44827.9|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|2
1643806440000|2022-02-02 12:54:00|44851.1|44831.1|44852.2|44832.2|44852.2|44832.2|44849.7|44829.7|2
1643806450000|2022-02-02 12:54:10|44852.9|44832.9|44855.4|44835.4|44857.2|44837.2|44852.2|44832.2|12
1643806460000|2022-02-02 12:54:20|44857.9|44837.9|44865.4|44845.4|44865.4|44845.4|44857.9|44837.9|8
1643806470000|2022-02-02 12:54:30|44867.9|44847.9|44875.4|44855.4|44875.4|44855.4|44867.9|44847.9|7
1643806480000|2022-02-02 12:54:40|44880.4|44860.4|44872.9|44852.9|44880.4|44860.4|44870.4|44850.4|7
1643806490000|2022-02-02 12:54:50|44875.4|44855.4|44877.9|44857.9|44877.9|44857.9|44875.4|44855.4|0
1643806500000|2022-02-02 12:55:00|44878.6|44858.6|44901.1|44881.1|44901.8|44881.8|44878.6|44858.6|16
1643806510000|2022-02-02 12:55:10|44901.8|44881.8|44904.3|44884.3|44906.8|44886.8|44901.8|44881.8|7
1643806520000|2022-02-02 12:55:20|44903.6|44883.6|44920.4|44900.4|44920.4|44900.4|44903.6|44883.6|6
1643806530000|2022-02-02 12:55:30|44921.1|44901.1|44919.3|44899.3|44922.9|44902.9|44919.3|44899.3|16
1643806540000|2022-02-02 12:55:40|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44916.1|44896.1|3
1643806550000|2022-02-02 12:55:50|44916.1|44896.1|44921.1|44901.1|44925.4|44905.4|44916.1|44896.1|5
1643806560000|2022-02-02 12:56:00|44923.6|44903.6|44926.1|44906.1|44926.8|44906.8|44921.1|44901.1|6
1643806570000|2022-02-02 12:56:10|44925.4|44905.4|44913.6|44893.6|44925.4|44905.4|44913.6|44893.6|10
1643806580000|2022-02-02 12:56:20|44912.9|44892.9|44906.8|44886.8|44912.9|44892.9|44906.8|44886.8|8
1643806590000|2022-02-02 12:56:30|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|2
1643806600000|2022-02-02 12:56:40|44911.1|44891.1|44921.8|44901.8|44921.8|44901.8|44909.3|44889.3|9
1643806610000|2022-02-02 12:56:50|44921.1|44901.1|44917.4|44897.4|44921.1|44901.1|44917.4|44897.4|6
1643806620000|2022-02-02 12:57:00|44916.1|44896.1|44912.9|44892.9|44916.1|44896.1|44912.9|44892.9|2
1643806630000|2022-02-02 12:57:10|44912.2|44892.2|44906.8|44886.8|44912.2|44892.2|44904.3|44884.3|3
1643806640000|2022-02-02 12:57:20|44906.1|44886.1|44902.9|44882.9|44906.1|44886.1|44902.9|44882.9|4
1643806650000|2022-02-02 12:57:30|44896.8|44876.8|44893.6|44873.6|44896.8|44876.8|44892.9|44872.9|7
1643806660000|2022-02-02 12:57:40|44896.1|44876.1|44906.8|44886.8|44906.8|44886.8|44896.1|44876.1|3
1643806670000|2022-02-02 12:57:50|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|44909.3|44889.3|4
1643806680000|2022-02-02 12:58:00|44911.8|44891.8|44909.3|44889.3|44911.8|44891.8|44909.3|44889.3|7
1643806690000|2022-02-02 12:58:10|44909.9|44889.9|44916.1|44896.1|44916.1|44896.1|44909.9|44889.9|3
1643806700000|2022-02-02 12:58:20|44931.8|44911.8|44929.3|44909.3|44938.6|44918.6|44929.3|44909.3|16
1643806710000|2022-02-02 12:58:30|44931.1|44911.1|44933.6|44913.6|44933.6|44913.6|44929.3|44909.3|3
1643806720000|2022-02-02 12:58:40|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|44937.9|44917.9|3
1643806730000|2022-02-02 12:58:50|44935.4|44915.4|44933.6|44913.6|44937.9|44917.9|44932.9|44912.9|4
1643806740000|2022-02-02 12:59:00|44935.4|44915.4|44937.9|44917.9|44937.9|44917.9|44932.9|44912.9|6
1643806750000|2022-02-02 12:59:10|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|44940.4|44920.4|3
1643806760000|2022-02-02 12:59:20|44941.1|44921.1|44942.9|44922.9|44942.9|44922.9|44941.1|44921.1|5
1643806770000|2022-02-02 12:59:30|44942.2|44922.2|44938.6|44918.6|44942.2|44922.2|44937.9|44917.9|11
1643806780000|2022-02-02 12:59:40|44937.9|44917.9|44934.9|44914.9|44937.9|44917.9|44934.3|44914.3|1
1643806790000|2022-02-02 12:59:50|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|0
1643806800000|2022-02-02 13:00:00|44944.3|44924.3|44952.4|44932.4|44952.4|44932.4|44941.8|44921.8|32
1643806810000|2022-02-02 13:00:10|44953.1|44933.1|44964.9|44944.9|44969.3|44949.3|44953.1|44933.1|27
1643806820000|2022-02-02 13:00:20|44967.4|44947.4|44970.6|44950.6|44970.6|44950.6|44964.9|44944.9|12
1643806830000|2022-02-02 13:00:30|44973.1|44953.1|44984.3|44964.3|44989.3|44969.3|44973.1|44953.1|52
1643806840000|2022-02-02 13:00:40|44984.9|44964.9|44991.8|44971.8|45004.3|44984.3|44984.9|44964.9|21
1643806850000|2022-02-02 13:00:50|44989.3|44969.3|44979.3|44959.3|44989.3|44969.3|44979.3|44959.3|12
1643806860000|2022-02-02 13:01:00|44979.9|44959.9|44989.3|44969.3|44989.3|44969.3|44979.9|44959.9|10
1643806870000|2022-02-02 13:01:10|44986.8|44966.8|44994.9|44974.9|44998.6|44978.6|44986.8|44966.8|13
1643806880000|2022-02-02 13:01:20|44991.8|44971.8|44998.6|44978.6|44998.6|44978.6|44989.3|44969.3|17
1643806890000|2022-02-02 13:01:30|44999.3|44979.3|45016.1|44996.1|45020.6|45000.6|44999.3|44979.3|62
1643806900000|2022-02-02 13:01:40|45018.6|44998.6|45022.4|45002.4|45022.4|45002.4|45016.8|44996.8|15
1643806910000|2022-02-02 13:01:50|45027.4|45007.4|45029.3|45009.3|45029.9|45009.9|45027.4|45007.4|17
1643806920000|2022-02-02 13:02:00|45028.6|45008.6|45016.8|44996.8|45028.6|45008.6|45016.8|44996.8|22
1643806930000|2022-02-02 13:02:10|45013.6|44993.6|45011.8|44991.8|45014.3|44994.3|45011.1|44991.1|9
1643806940000|2022-02-02 13:02:20|45011.1|44991.1|44994.9|44974.9|45011.8|44991.8|44991.8|44971.8|14
1643806950000|2022-02-02 13:02:30|44994.3|44974.3|44986.1|44966.1|44994.3|44974.3|44986.1|44966.1|6
1643806960000|2022-02-02 13:02:40|44984.3|44964.3|44989.3|44969.3|44989.3|44969.3|44984.3|44964.3|15
1643806970000|2022-02-02 13:02:50|44987.4|44967.4|44992.4|44972.4|44992.4|44972.4|44987.4|44967.4|5
1643806980000|2022-02-02 13:03:00|44993.1|44973.1|44996.8|44976.8|44998.6|44978.6|44993.1|44973.1|8
1643806990000|2022-02-02 13:03:10|44999.3|44979.3|45008.1|44988.1|45008.1|44988.1|44999.3|44979.3|11
1643807000000|2022-02-02 13:03:20|45007.4|44987.4|45027.4|45007.4|45027.4|45007.4|45007.4|44987.4|27
1643807010000|2022-02-02 13:03:30|45029.3|45009.3|45049.3|45029.3|45049.3|45029.3|45029.3|45009.3|44
1643807020000|2022-02-02 13:03:40|45051.8|45031.8|45049.3|45029.3|45051.8|45031.8|45046.8|45026.8|16
1643807030000|2022-02-02 13:03:50|45046.8|45026.8|45044.3|45024.3|45049.3|45029.3|45044.3|45024.3|9
1643807040000|2022-02-02 13:04:00|||||||||5
1643807050000|2022-02-02 13:04:10|45046.8|45026.8|45048.6|45028.6|45049.9|45029.9|45046.8|45026.8|16
1643807060000|2022-02-02 13:04:20|45049.3|45029.3|45051.8|45031.8|45052.4|45032.4|45040.6|45020.6|12
1643807070000|2022-02-02 13:04:30|45049.9|45029.9|45049.9|45029.9|45054.3|45034.3|45049.9|45029.9|1
1643807080000|2022-02-02 13:04:40|45051.8|45031.8|45056.1|45036.1|45056.8|45036.8|45049.9|45029.9|4
1643807090000|2022-02-02 13:04:50|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45049.9|45029.9|8
1643807100000|2022-02-02 13:05:00|45053.6|45033.6|45049.9|45029.9|45054.9|45034.9|45046.8|45026.8|36
1643807110000|2022-02-02 13:05:10|45049.3|45029.3|45046.8|45026.8|45049.9|45029.9|45046.8|45026.8|5
1643807120000|2022-02-02 13:05:20|45044.9|45024.9|45029.9|45009.9|45044.9|45024.9|45029.9|45009.9|30
1643807130000|2022-02-02 13:05:30|45029.3|45009.3|45016.8|44996.8|45032.4|45012.4|45016.8|44996.8|12
1643807140000|2022-02-02 13:05:40|45013.6|44993.6|45013.6|44993.6|45017.4|44997.4|45011.8|44991.8|11
1643807150000|2022-02-02 13:05:50|45011.8|44991.8|44996.1|44976.1|45011.8|44991.8|44996.1|44976.1|15
1643807160000|2022-02-02 13:06:00|44994.3|44974.3|44981.8|44961.8|44994.3|44974.3|44981.8|44961.8|31
1643807170000|2022-02-02 13:06:10|44982.4|44962.4|44977.9|44957.9|44986.8|44966.8|44977.9|44957.9|64
1643807180000|2022-02-02 13:06:20|44981.1|44961.1|44955.4|44935.4|44981.1|44961.1|44955.4|44935.4|29
1643807190000|2022-02-02 13:06:30|44952.2|44932.2|44937.2|44917.2|44952.2|44932.2|44935.4|44915.4|23
1643807200000|2022-02-02 13:06:40|44934.7|44914.7|44907.9|44887.9|44937.9|44917.9|44907.9|44887.9|28
1643807210000|2022-02-02 13:06:50|44905.4|44885.4|44915.4|44895.4|44917.2|44897.2|44902.9|44882.9|17
1643807220000|2022-02-02 13:07:00|44917.2|44897.2|44943.6|44923.6|44943.6|44923.6|44917.2|44897.2|9
1643807230000|2022-02-02 13:07:10|44945.4|44925.4|44945.4|44925.4|44945.4|44925.4|44942.9|44922.9|9
1643807240000|2022-02-02 13:07:20|44942.9|44922.9|44947.9|44927.9|44947.9|44927.9|44937.9|44917.9|10
1643807250000|2022-02-02 13:07:30|44948.6|44928.6|44955.4|44935.4|44955.4|44935.4|44947.9|44927.9|7
1643807260000|2022-02-02 13:07:40|44954.7|44934.7|44945.4|44925.4|44954.7|44934.7|44945.4|44925.4|9
1643807270000|2022-02-02 13:07:50|44944.7|44924.7|44937.9|44917.9|44944.7|44924.7|44937.9|44917.9|26
1643807280000|2022-02-02 13:08:00|44941.1|44921.1|44940.4|44920.4|44941.1|44921.1|44940.4|44920.4|11
1643807290000|2022-02-02 13:08:10|44941.1|44921.1|44925.4|44905.4|44942.9|44922.9|44922.9|44902.9|8
1643807300000|2022-02-02 13:08:20|44924.7|44904.7|44917.2|44897.2|44925.4|44905.4|44917.2|44897.2|23
1643807310000|2022-02-02 13:08:30|44919|44899|44916.5|44896.5|44919|44899|44914|44894|11
1643807320000|2022-02-02 13:08:40|44914|44894|44914|44894|44914|44894|44913.4|44893.4|9
1643807330000|2022-02-02 13:08:50|44915.9|44895.9|44914|44894|44915.9|44895.9|44914|44894|7
1643807340000|2022-02-02 13:09:00|44916.5|44896.5|44914|44894|44916.5|44896.5|44914|44894|1
1643807350000|2022-02-02 13:09:10|44911.5|44891.5|44867.2|44847.2|44911.5|44891.5|44861.5|44841.5|12
1643807360000|2022-02-02 13:09:20|44866.5|44846.5|44849|44829|44867.2|44847.2|44849|44829|29
1643807370000|2022-02-02 13:09:30|44848.4|44828.4|44856.5|44836.5|44856.5|44836.5|44845.2|44825.2|20
1643807380000|2022-02-02 13:09:40|44857.2|44837.2|44845.9|44825.9|44860.9|44840.9|44845.9|44825.9|10
1643807390000|2022-02-02 13:09:50|44845.2|44825.2|44822|44802|44845.9|44825.9|44820.2|44800.2|141
1643807400000|2022-02-02 13:10:00|44820.2|44800.2|44803.4|44783.4|44820.2|44800.2|44803.4|44783.4|35
1643807410000|2022-02-02 13:10:10|44802.7|44782.7|44847.7|44827.7|44848.4|44828.4|44798.4|44778.4|63
1643807420000|2022-02-02 13:10:20|44845.2|44825.2|44836.5|44816.5|44845.2|44825.2|44835.9|44815.9|10
1643807430000|2022-02-02 13:10:30|44838.4|44818.4|44819|44799|44844|44824|44819|44799|25
1643807440000|2022-02-02 13:10:40|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44814.5|44794.5|10
1643807450000|2022-02-02 13:10:50|44812.9|44792.9|44807.7|44787.7|44812.9|44792.9|44775.9|44755.9|55
1643807460000|2022-02-02 13:11:00|44804.5|44784.5|44800.9|44780.9|44804.5|44784.5|44796.5|44776.5|11
1643807470000|2022-02-02 13:11:10|44802.7|44782.7|44815.2|44795.2|44817.7|44797.7|44795.9|44775.9|46
1643807480000|2022-02-02 13:11:20|44812.7|44792.7|44835.2|44815.2|44837.7|44817.7|44812.7|44792.7|29
1643807490000|2022-02-02 13:11:30|44834.5|44814.5|44833.4|44813.4|44834.5|44814.5|44832.7|44812.7|21
1643807500000|2022-02-02 13:11:40|44832.7|44812.7|44835.9|44815.9|44837.7|44817.7|44827.7|44807.7|11
1643807510000|2022-02-02 13:11:50|44842.7|44822.7|44848.4|44828.4|44849|44829|44842.7|44822.7|6
1643807520000|2022-02-02 13:12:00|44847.7|44827.7|44835.9|44815.9|44847.7|44827.7|44835.9|44815.9|9
1643807530000|2022-02-02 13:12:10|44835.2|44815.2|44830.9|44810.9|44837.7|44817.7|44830.9|44810.9|7
1643807540000|2022-02-02 13:12:20|44832.7|44812.7|44845.2|44825.2|44845.2|44825.2|44832.7|44812.7|11
1643807550000|2022-02-02 13:12:30|44847.7|44827.7|44845.2|44825.2|44847.7|44827.7|44845.2|44825.2|12
1643807560000|2022-02-02 13:12:40|44847.7|44827.7|44850.2|44830.2|44850.2|44830.2|44847.7|44827.7|4
1643807570000|2022-02-02 13:12:50|44852|44832|44856.3|44836.3|44856.3|44836.3|44852|44832|43
1643807580000|2022-02-02 13:13:00|44857|44837|44854.5|44834.5|44859.5|44839.5|44854.5|44834.5|11
1643807590000|2022-02-02 13:13:10|44851.3|44831.3|44841.3|44821.3|44851.3|44831.3|44841.3|44821.3|8
1643807600000|2022-02-02 13:13:20|44838.8|44818.8|44834.5|44814.5|44838.8|44818.8|44834.5|44814.5|10
1643807610000|2022-02-02 13:13:30|44836.3|44816.3|44842|44822|44842|44822|44836.3|44816.3|5
1643807620000|2022-02-02 13:13:40|44841.3|44821.3|44836.3|44816.3|44841.3|44821.3|44836.3|44816.3|3
1643807630000|2022-02-02 13:13:50|44834.5|44814.5|44831.3|44811.3|44836.3|44816.3|44831.3|44811.3|15
1643807640000|2022-02-02 13:14:00|44830.6|44810.6|44838.8|44818.8|44838.8|44818.8|44828.8|44808.8|8
1643807650000|2022-02-02 13:14:10|44838.1|44818.1|44844.5|44824.5|44844.5|44824.5|44838.1|44818.1|8
1643807660000|2022-02-02 13:14:20|44845.2|44825.2|44847|44827|44847|44827|44845.2|44825.2|0
1643807670000|2022-02-02 13:14:30|44853.8|44833.8|44864.5|44844.5|44864.5|44844.5|44853.8|44833.8|9
1643807680000|2022-02-02 13:14:40|44867|44847|44871.3|44851.3|44872|44852|44867|44847|18
1643807690000|2022-02-02 13:14:50|||||||||3
1643807700000|2022-02-02 13:15:00|44874.5|44854.5|44880.9|44860.9|44880.9|44860.9|44874.5|44854.5|7
1643807710000|2022-02-02 13:15:10|44880.2|44860.2|44860.2|44840.2|44880.2|44860.2|44860.2|44840.2|14
1643807720000|2022-02-02 13:15:20|44857.7|44837.7|44868.1|44848.1|44868.1|44848.1|44857|44837|12
1643807730000|2022-02-02 13:15:30|44874.5|44854.5|44866.3|44846.3|44878.8|44858.8|44865.6|44845.6|7
1643807740000|2022-02-02 13:15:40|44865.6|44845.6|44835.6|44815.6|44865.6|44845.6|44835.6|44815.6|13
1643807750000|2022-02-02 13:15:50|44832|44812|44865.6|44845.6|44874.5|44854.5|44829.5|44809.5|21
1643807760000|2022-02-02 13:16:00|44866.3|44846.3|44848.8|44828.8|44866.3|44846.3|44848.8|44828.8|10
1643807770000|2022-02-02 13:16:10|44843.8|44823.8|44846.3|44826.3|44846.3|44826.3|44843.8|44823.8|5
1643807780000|2022-02-02 13:16:20|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|9
1643807790000|2022-02-02 13:16:30|44852.7|44832.7|44861.3|44841.3|44863.8|44843.8|44847.7|44827.7|10
1643807800000|2022-02-02 13:16:40|44863.1|44843.1|44861.3|44841.3|44863.8|44843.8|44861.3|44841.3|3
1643807810000|2022-02-02 13:16:50|44858.8|44838.8|44828.8|44808.8|44858.8|44838.8|44828.8|44808.8|13
1643807820000|2022-02-02 13:17:00|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|44828.1|44808.1|13
1643807830000|2022-02-02 13:17:10|44843.8|44823.8|44848.8|44828.8|44851.3|44831.3|44843.8|44823.8|13
1643807840000|2022-02-02 13:17:20|44847|44827|44839.5|44819.5|44847|44827|44836.3|44816.3|31
1643807850000|2022-02-02 13:17:30|44840.2|44820.2|44837|44817|44840.2|44820.2|44835.2|44815.2|9
1643807860000|2022-02-02 13:17:40|44835.2|44815.2|44839.5|44819.5|44839.5|44819.5|44829.5|44809.5|6
1643807870000|2022-02-02 13:17:50|44838.1|44818.1|44841.3|44821.3|44841.3|44821.3|44834.5|44814.5|1
1643807880000|2022-02-02 13:18:00|44839.5|44819.5|44832.7|44812.7|44841.3|44821.3|44832.7|44812.7|13
1643807890000|2022-02-02 13:18:10|44832|44812|44818.8|44798.8|44832|44812|44818.8|44798.8|19
1643807900000|2022-02-02 13:18:20|44818.1|44798.1|44800|44780|44818.1|44798.1|44800|44780|8
1643807910000|2022-02-02 13:18:30|44797.5|44777.5|44801.3|44781.3|44801.3|44781.3|44795.6|44775.6|16
1643807920000|2022-02-02 13:18:40|44806.3|44786.3|44808.1|44788.1|44808.8|44788.8|44806.3|44786.3|6
1643807930000|2022-02-02 13:18:50|44805|44785|44804.3|44784.3|44805|44785|44804.3|44784.3|6
1643807940000|2022-02-02 13:19:00|44803.6|44783.6|44806.3|44786.3|44806.3|44786.3|44803.1|44783.1|3
1643807960000|2022-02-02 13:19:20|44808.8|44788.8|44846.3|44826.3|44846.3|44826.3|44808.8|44788.8|5
1643807970000|2022-02-02 13:19:30|44847|44827|44860.2|44840.2|44860.2|44840.2|44847|44827|22
1643807980000|2022-02-02 13:19:40|44862|44842|44861.3|44841.3|44867|44847|44861.3|44841.3|12
1643807990000|2022-02-02 13:19:50|44858.8|44838.8|44858.8|44838.8|44861.3|44841.3|44856.3|44836.3|7
1643808000000|2022-02-02 13:20:00|44859.5|44839.5|44861.3|44841.3|44861.3|44841.3|44856.3|44836.3|3
1643808010000|2022-02-02 13:20:10|44856.3|44836.3|44873.1|44853.1|44873.1|44853.1|44855.6|44835.6|13
1643808020000|2022-02-02 13:20:20|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44869.5|44849.5|10
1643808030000|2022-02-02 13:20:30|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|6
1643808040000|2022-02-02 13:20:40|44871.3|44851.3|44873.8|44853.8|44873.8|44853.8|44868.8|44848.8|6
1643808050000|2022-02-02 13:20:50|44871.3|44851.3|44896.3|44876.3|44896.3|44876.3|44864.5|44844.5|29
1643808060000|2022-02-02 13:21:00|44903.8|44883.8|44901.3|44881.3|44906.3|44886.3|44896.3|44876.3|24
1643808070000|2022-02-02 13:21:10|44909.5|44889.5|44910.2|44890.2|44910.2|44890.2|44908.8|44888.8|8
1643808080000|2022-02-02 13:21:20|44919.5|44899.5|45002.7|44982.7|45007.7|44987.7|44919.5|44899.5|89
1643808090000|2022-02-02 13:21:30|45007|44987|45000.9|44980.9|45007|44987|44990.9|44970.9|35
1643808100000|2022-02-02 13:21:40|44997.7|44977.7|44975.2|44955.2|44997.7|44977.7|44975.2|44955.2|72
1643808110000|2022-02-02 13:21:50|44975.9|44955.9|44972.7|44952.7|44975.9|44955.9|44970.9|44950.9|8
1643808120000|2022-02-02 13:22:00|44970.2|44950.2|44944.5|44924.5|44970.2|44950.2|44944.5|44924.5|59
1643808130000|2022-02-02 13:22:10|44940.9|44920.9|44942.7|44922.7|44942.7|44922.7|44937.7|44917.7|15
1643808140000|2022-02-02 13:22:20|44944.5|44924.5|44928.4|44908.4|44944.5|44924.5|44928.4|44908.4|9
1643808150000|2022-02-02 13:22:30|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|2
1643808160000|2022-02-02 13:22:40|44929|44909|44955.9|44935.9|44955.9|44935.9|44926.5|44906.5|18
1643808170000|2022-02-02 13:22:50|44956.5|44936.5|44954|44934|44966.5|44946.5|44954|44934|22
1643808180000|2022-02-02 13:23:00|44955.9|44935.9|44957.2|44937.2|44958.4|44938.4|44955.9|44935.9|6
1643808190000|2022-02-02 13:23:10|44959|44939|44935.9|44915.9|44959|44939|44935.9|44915.9|15
1643808200000|2022-02-02 13:23:20|44929|44909|44921.5|44901.5|44929|44909|44921.5|44901.5|10
1643808210000|2022-02-02 13:23:30|44922.2|44902.2|44944.7|44924.7|44944.7|44924.7|44922.2|44902.2|8
1643808220000|2022-02-02 13:23:40|44944|44924|44929|44909|44944|44924|44929|44909|7
1643808230000|2022-02-02 13:23:50|44932.2|44912.2|44944|44924|44944|44924|44932.2|44912.2|3
1643808240000|2022-02-02 13:24:00|44949|44929|44914|44894|44949|44929|44914|44894|15
1643808250000|2022-02-02 13:24:10|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|1
1643808260000|2022-02-02 13:24:20|44913.4|44893.4|44927.2|44907.2|44927.2|44907.2|44913.4|44893.4|6
1643808270000|2022-02-02 13:24:30|44929|44909|44921.5|44901.5|44929|44909|44921.5|44901.5|5
1643808280000|2022-02-02 13:24:40|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|44919.7|44899.7|0
1643808290000|2022-02-02 13:24:50|44914|44894|44914|44894|44915.9|44895.9|44914|44894|2
1643808300000|2022-02-02 13:25:00|44919|44899|44917.2|44897.2|44921.5|44901.5|44917.2|44897.2|9
1643808310000|2022-02-02 13:25:10|44913.4|44893.4|44892.7|44872.7|44913.4|44893.4|44892.7|44872.7|15
1643808320000|2022-02-02 13:25:20|44889.5|44869.5|44859|44839|44889.5|44869.5|44859|44839|10
1643808330000|2022-02-02 13:25:30|44858.4|44838.4|44856.5|44836.5|44861.5|44841.5|44854|44834|16
1643808340000|2022-02-02 13:25:40|44846.5|44826.5|44844|44824|44852.2|44832.2|44839.7|44819.7|28
1643808350000|2022-02-02 13:25:50|44843.4|44823.4|44849|44829|44849|44829|44843.4|44823.4|9
1643808360000|2022-02-02 13:26:00|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|0
1643808370000|2022-02-02 13:26:10|44846.5|44826.5|44834|44814|44849|44829|44824|44804|41
1643808380000|2022-02-02 13:26:20|44839|44819|44836.5|44816.5|44847.2|44827.2|44834|44814|12
1643808390000|2022-02-02 13:26:30|44835.9|44815.9|44817.2|44797.2|44835.9|44815.9|44817.2|44797.2|19
1643808400000|2022-02-02 13:26:40|44816.5|44796.5|44819|44799|44819|44799|44816.5|44796.5|11
1643808410000|2022-02-02 13:26:50|44818.4|44798.4|44813.4|44793.4|44819|44799|44813.4|44793.4|6
1643808420000|2022-02-02 13:27:00|44809|44789|44801.5|44781.5|44809|44789|44797.7|44777.7|18
1643808430000|2022-02-02 13:27:10|44804.7|44784.7|44826.5|44806.5|44826.5|44806.5|44804.7|44784.7|15
1643808440000|2022-02-02 13:27:20|44829|44809|44824.5|44804.5|44832.7|44812.7|44824.5|44804.5|8
1643808450000|2022-02-02 13:27:30|44819|44799|44834|44814|44834|44814|44810.2|44790.2|24
1643808460000|2022-02-02 13:27:40|44844|44824|44855.4|44835.4|44864|44844|44844|44824|31
1643808470000|2022-02-02 13:27:50|44854.7|44834.7|44844|44824|44854.7|44834.7|44844|44824|12
1643808480000|2022-02-02 13:28:00|44846.5|44826.5|44844|44824|44846.5|44826.5|44841.5|44821.5|6
1643808490000|2022-02-02 13:28:10|44843.4|44823.4|44842.2|44822.2|44843.4|44823.4|44841.5|44821.5|5
1643808500000|2022-02-02 13:28:20|44841.5|44821.5|44829|44809|44841.5|44821.5|44829|44809|7
1643808510000|2022-02-02 13:28:30|44830.9|44810.9|44829|44809|44834|44814|44829|44809|4
1643808520000|2022-02-02 13:28:40|44827.2|44807.2|44824|44804|44827.2|44807.2|44824|44804|3
1643808530000|2022-02-02 13:28:50|44824.7|44804.7|44829|44809|44829.7|44809.7|44824.7|44804.7|10
1643808540000|2022-02-02 13:29:00|44831.5|44811.5|44827.2|44807.2|44831.5|44811.5|44827.2|44807.2|2
1643808550000|2022-02-02 13:29:10|44826.5|44806.5|44812.2|44792.2|44827.2|44807.2|44802.2|44782.2|11
1643808560000|2022-02-02 13:29:20|44810.9|44790.9|44824|44804|44824|44804|44809|44789|16
1643808570000|2022-02-02 13:29:30|44829.7|44809.7|44849.7|44829.7|44849.7|44829.7|44829.7|44809.7|2
1643808580000|2022-02-02 13:29:40|44848.4|44828.4|44846.5|44826.5|44848.4|44828.4|44846.5|44826.5|2
1643808590000|2022-02-02 13:29:50|44849|44829|44846.5|44826.5|44849|44829|44846.5|44826.5|3
1643808600000|2022-02-02 13:30:00|44847.2|44827.2|44859.7|44839.7|44866.5|44846.5|44847.2|44827.2|18
1643808610000|2022-02-02 13:30:10|44864|44844|44864|44844|44864|44844|44861.5|44841.5|7
1643808620000|2022-02-02 13:30:20|44861.5|44841.5|44864|44844|44864|44844|44841.5|44821.5|7
1643808630000|2022-02-02 13:30:30|44872.2|44852.2|44874.7|44854.7|44882.2|44862.2|44872.2|44852.2|11
1643808640000|2022-02-02 13:30:40|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|1
1643808650000|2022-02-02 13:30:50|44870.4|44850.4|44862.2|44842.2|44872.2|44852.2|44862.2|44842.2|11
1643808660000|2022-02-02 13:31:00|44861.5|44841.5|44859|44839|44861.5|44841.5|44859|44839|4
1643808670000|2022-02-02 13:31:10|44859.7|44839.7|44847.2|44827.2|44861.5|44841.5|44847.2|44827.2|7
1643808680000|2022-02-02 13:31:20|44844|44824|44847.2|44827.2|44859|44839|44842.2|44822.2|13
1643808690000|2022-02-02 13:31:30|44845.4|44825.4|44851.5|44831.5|44851.5|44831.5|44844.7|44824.7|3
1643808700000|2022-02-02 13:31:40|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|44849.7|44829.7|3
1643808710000|2022-02-02 13:31:50|44854|44834|44851.5|44831.5|44854|44834|44849.7|44829.7|8
1643808720000|2022-02-02 13:32:00|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|44849.7|44829.7|10
1643808730000|2022-02-02 13:32:10|44852.9|44832.9|44857.2|44837.2|44857.2|44837.2|44852.9|44832.9|4
1643808740000|2022-02-02 13:32:20|44856.5|44836.5|44853.6|44833.6|44856.5|44836.5|44852.9|44832.9|3
1643808750000|2022-02-02 13:32:30|44855.4|44835.4|44848.6|44828.6|44855.4|44835.4|44848.6|44828.6|6
1643808760000|2022-02-02 13:32:40|44845.4|44825.4|44845.4|44825.4|44847.9|44827.9|44845.4|44825.4|10
1643808770000|2022-02-02 13:32:50|44842.9|44822.9|44837.9|44817.9|44842.9|44822.9|44837.9|44817.9|4
1643808780000|2022-02-02 13:33:00|44840.4|44820.4|44846.1|44826.1|44847.9|44827.9|44840.4|44820.4|7
1643808790000|2022-02-02 13:33:10|44847.9|44827.9|44847.9|44827.9|44849.7|44829.7|44847.9|44827.9|0
1643808800000|2022-02-02 13:33:20|44847.2|44827.2|44846.1|44826.1|44847.2|44827.2|44841.1|44821.1|15
1643808810000|2022-02-02 13:33:30|44845.4|44825.4|44841.7|44821.7|44846.7|44826.7|44841.7|44821.7|31
1643808820000|2022-02-02 13:33:40|44839.2|44819.2|44820.4|44800.4|44839.2|44819.2|44817.9|44797.9|8
1643808830000|2022-02-02 13:33:50|44818.6|44798.6|44818.6|44798.6|44821.1|44801.1|44818.6|44798.6|8
1643808840000|2022-02-02 13:34:00|44821.7|44801.7|44833.6|44813.6|44833.6|44813.6|44821.7|44801.7|19
1643808850000|2022-02-02 13:34:10|44834.2|44814.2|44834.2|44814.2|44836.1|44816.1|44831.1|44811.1|18
1643808860000|2022-02-02 13:34:20|44831.7|44811.7|44828.6|44808.6|44831.7|44811.7|44828.6|44808.6|9
1643808870000|2022-02-02 13:34:30|44827.9|44807.9|44827.2|44807.2|44827.9|44807.9|44827.2|44807.2|2
1643808880000|2022-02-02 13:34:40|44826.5|44806.5|44819.7|44799.7|44826.5|44806.5|44819.7|44799.7|1
1643808890000|2022-02-02 13:34:50|44817.9|44797.9|44812.9|44792.9|44817.9|44797.9|44812.2|44792.2|13
1643808900000|2022-02-02 13:35:00|44815.4|44795.4|44820.4|44800.4|44820.4|44800.4|44815.4|44795.4|8
1643808910000|2022-02-02 13:35:10|44821.1|44801.1|44832.9|44812.9|44837.9|44817.9|44821.1|44801.1|6
1643808920000|2022-02-02 13:35:20|44832.2|44812.2|44830.4|44810.4|44832.2|44812.2|44830.4|44810.4|0
1643808930000|2022-02-02 13:35:30|44832.2|44812.2|44840.4|44820.4|44840.4|44820.4|44829.7|44809.7|4
1643808940000|2022-02-02 13:35:40|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|8
1643808950000|2022-02-02 13:35:50|44834.7|44814.7|44833.6|44813.6|44834.7|44814.7|44832.9|44812.9|2
1643808960000|2022-02-02 13:36:00|44832.9|44812.9|44822.9|44802.9|44832.9|44812.9|44820.4|44800.4|5
1643808970000|2022-02-02 13:36:10|44823.6|44803.6|44812.2|44792.2|44825.4|44805.4|44812.2|44792.2|6
1643808980000|2022-02-02 13:36:20|44818.6|44798.6|44821.1|44801.1|44821.1|44801.1|44818.6|44798.6|22
1643808990000|2022-02-02 13:36:30|44823.6|44803.6|44822.2|44802.2|44825.4|44805.4|44822.2|44802.2|22
1643809000000|2022-02-02 13:36:40|44813.6|44793.6|44812.2|44792.2|44813.6|44793.6|44812.2|44792.2|13
1643809010000|2022-02-02 13:36:50|44812.9|44792.9|44810.4|44790.4|44812.9|44792.9|44810.4|44790.4|9
1643809020000|2022-02-02 13:37:00|44795.4|44775.4|44812.9|44792.9|44812.9|44792.9|44792.9|44772.9|14
1643809030000|2022-02-02 13:37:10|44813.6|44793.6|44802.9|44782.9|44813.6|44793.6|44802.9|44782.9|11
1643809040000|2022-02-02 13:37:20|44802.2|44782.2|44802.2|44782.2|44802.9|44782.9|44802.2|44782.2|7
1643809050000|2022-02-02 13:37:30|||||||||1
1643809060000|2022-02-02 13:37:40|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|5
1643809070000|2022-02-02 13:37:50|44802.9|44782.9|44802.2|44782.2|44802.9|44782.9|44799.7|44779.7|17
1643809080000|2022-02-02 13:38:00|44800.4|44780.4|44800.4|44780.4|44802.2|44782.2|44800.4|44780.4|3
1643809090000|2022-02-02 13:38:10|44799.7|44779.7|44792.2|44772.2|44799.7|44779.7|44792.2|44772.2|6
1643809100000|2022-02-02 13:38:20|44790.4|44770.4|44779.7|44759.7|44790.4|44770.4|44779.7|44759.7|21
1643809110000|2022-02-02 13:38:30|44779|44759|44782.2|44762.2|44782.2|44762.2|44777.2|44757.2|16
1643809120000|2022-02-02 13:38:40|44782.9|44762.9|44782.2|44762.2|44785.4|44765.4|44782.2|44762.2|8
1643809130000|2022-02-02 13:38:50|||||||||1
1643809140000|2022-02-02 13:39:00|44787.9|44767.9|44821.1|44801.1|44821.1|44801.1|44787.9|44767.9|10
1643809150000|2022-02-02 13:39:10|44820.4|44800.4|44821.1|44801.1|44821.1|44801.1|44820.4|44800.4|3
1643809160000|2022-02-02 13:39:20|44820.4|44800.4|44817.2|44797.2|44820.4|44800.4|44814.7|44794.7|12
1643809170000|2022-02-02 13:39:30|44814.7|44794.7|44801.5|44781.5|44814.7|44794.7|44801.5|44781.5|1
1643809180000|2022-02-02 13:39:40|44797.9|44777.9|44797.2|44777.2|44798.6|44778.6|44797.2|44777.2|6
1643809190000|2022-02-02 13:39:50|44798.6|44778.6|44800.4|44780.4|44800.4|44780.4|44798.6|44778.6|2
1643809200000|2022-02-02 13:40:00|44807.9|44787.9|44815.4|44795.4|44815.4|44795.4|44807.2|44787.2|4
1643809210000|2022-02-02 13:40:10|44817.9|44797.9|44837.9|44817.9|44837.9|44817.9|44817.9|44797.9|5
1643809220000|2022-02-02 13:40:20|44838.6|44818.6|44850.4|44830.4|44850.4|44830.4|44838.6|44818.6|6
1643809230000|2022-02-02 13:40:30|44851.1|44831.1|44855.4|44835.4|44855.4|44835.4|44851.1|44831.1|7
1643809240000|2022-02-02 13:40:40|44856.1|44836.1|44865.4|44845.4|44865.4|44845.4|44856.1|44836.1|12
1643809250000|2022-02-02 13:40:50|44848.6|44828.6|44846.1|44826.1|44848.6|44828.6|44843.6|44823.6|11
1643809260000|2022-02-02 13:41:00|44845.4|44825.4|44846.1|44826.1|44846.1|44826.1|44845.4|44825.4|4
1643809270000|2022-02-02 13:41:10|44845.4|44825.4|44854.9|44834.9|44854.9|44834.9|44845.4|44825.4|18
1643809280000|2022-02-02 13:41:20|44856.7|44836.7|44867.9|44847.9|44867.9|44847.9|44856.7|44836.7|16
1643809290000|2022-02-02 13:41:30|44868.6|44848.6|44882.9|44862.9|44882.9|44862.9|44868.6|44848.6|17
1643809300000|2022-02-02 13:41:40|44871.1|44851.1|44868.6|44848.6|44871.1|44851.1|44868.6|44848.6|10
1643809310000|2022-02-02 13:41:50|||||||||4
1643809320000|2022-02-02 13:42:00|||||||||2
1643809330000|2022-02-02 13:42:10|44867.9|44847.9|44860.4|44840.4|44867.9|44847.9|44855.4|44835.4|10
1643809340000|2022-02-02 13:42:20|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|44865.4|44845.4|2
1643809360000|2022-02-02 13:42:40|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|4
1643809370000|2022-02-02 13:42:50|||||||||1
1643809380000|2022-02-02 13:43:00|44852.9|44832.9|44855.4|44835.4|44855.4|44835.4|44852.9|44832.9|10
1643809390000|2022-02-02 13:43:10|44854.7|44834.7|44848.6|44828.6|44854.7|44834.7|44848.6|44828.6|6
1643809400000|2022-02-02 13:43:20|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|4
1643809410000|2022-02-02 13:43:30|||||||||2
1643809420000|2022-02-02 13:43:40|44848.6|44828.6|44831.1|44811.1|44848.6|44828.6|44831.1|44811.1|1
1643809430000|2022-02-02 13:43:50|44828.6|44808.6|44832.9|44812.9|44832.9|44812.9|44827.9|44807.9|5
1643809440000|2022-02-02 13:44:00|44833.6|44813.6|44840.4|44820.4|44842.2|44822.2|44833.6|44813.6|20
1643809450000|2022-02-02 13:44:10|44842.2|44822.2|44834.2|44814.2|44845.4|44825.4|44834.2|44814.2|6
1643809460000|2022-02-02 13:44:20|44836.1|44816.1|44835.4|44815.4|44837.9|44817.9|44835.4|44815.4|5
1643809470000|2022-02-02 13:44:30|44834.7|44814.7|44818.6|44798.6|44834.7|44814.7|44816.7|44796.7|4
1643809480000|2022-02-02 13:44:40|44817.9|44797.9|44817.2|44797.2|44817.9|44797.9|44815.4|44795.4|2
1643809490000|2022-02-02 13:44:50|44817.9|44797.9|44820.4|44800.4|44820.4|44800.4|44817.2|44797.2|9
1643809500000|2022-02-02 13:45:00|44826.1|44806.1|44835.4|44815.4|44835.4|44815.4|44826.1|44806.1|9
1643809510000|2022-02-02 13:45:10|44836.1|44816.1|44840.4|44820.4|44840.4|44820.4|44836.1|44816.1|2
1643809520000|2022-02-02 13:45:20|44841.1|44821.1|44840.4|44820.4|44841.1|44821.1|44840.4|44820.4|2
1643809530000|2022-02-02 13:45:30|44842.9|44822.9|44849.7|44829.7|44849.7|44829.7|44842.9|44822.9|4
1643809540000|2022-02-02 13:45:40|44847.9|44827.9|44842.9|44822.9|44847.9|44827.9|44842.9|44822.9|6
1643809550000|2022-02-02 13:45:50|44842.2|44822.2|44837.2|44817.2|44842.9|44822.9|44837.2|44817.2|12
1643809560000|2022-02-02 13:46:00|44835.4|44815.4|44815.4|44795.4|44835.4|44815.4|44813.6|44793.6|6
1643809570000|2022-02-02 13:46:10|44817.9|44797.9|44820.4|44800.4|44820.4|44800.4|44817.9|44797.9|3
1643809580000|2022-02-02 13:46:20|44822.9|44802.9|44825.4|44805.4|44825.4|44805.4|44822.9|44802.9|3
1643809590000|2022-02-02 13:46:30|44823.6|44803.6|44825.4|44805.4|44825.4|44805.4|44823.6|44803.6|2
1643809600000|2022-02-02 13:46:40|44820.4|44800.4|44817.9|44797.9|44820.4|44800.4|44817.9|44797.9|9
1643809610000|2022-02-02 13:46:50|44820.4|44800.4|44832.9|44812.9|44832.9|44812.9|44820.4|44800.4|3
1643809620000|2022-02-02 13:47:00|44842.9|44822.9|44845.4|44825.4|44847.2|44827.2|44842.9|44822.9|7
1643809630000|2022-02-02 13:47:10|44850.4|44830.4|44852.9|44832.9|44852.9|44832.9|44850.4|44830.4|6
1643809640000|2022-02-02 13:47:20|44850.4|44830.4|44860.4|44840.4|44860.4|44840.4|44850.4|44830.4|8
1643809650000|2022-02-02 13:47:30|44862.9|44842.9|44846.1|44826.1|44862.9|44842.9|44842.9|44822.9|13
1643809660000|2022-02-02 13:47:40|||||||||5
1643809670000|2022-02-02 13:47:50|44842.9|44822.9|44830.4|44810.4|44842.9|44822.9|44830.4|44810.4|10
1643809680000|2022-02-02 13:48:00|44827.9|44807.9|44825.4|44805.4|44827.9|44807.9|44825.4|44805.4|5
1643809690000|2022-02-02 13:48:10|44827.9|44807.9|44830.4|44810.4|44830.4|44810.4|44827.9|44807.9|6
1643809700000|2022-02-02 13:48:20|||||||||5
1643809710000|2022-02-02 13:48:30|||||||||2
1643809720000|2022-02-02 13:48:40|44827.9|44807.9|44833.6|44813.6|44833.6|44813.6|44818.6|44798.6|9
1643809730000|2022-02-02 13:48:50|44835.4|44815.4|44839.7|44819.7|44839.7|44819.7|44835.4|44815.4|7
1643809740000|2022-02-02 13:49:00|44842.2|44822.2|44835.4|44815.4|44849.7|44829.7|44835.4|44815.4|23
1643809750000|2022-02-02 13:49:10|44832.9|44812.9|44835.4|44815.4|44835.4|44815.4|44832.9|44812.9|8
1643809760000|2022-02-02 13:49:20|||||||||3
1643809770000|2022-02-02 13:49:30|||||||||2
1643809780000|2022-02-02 13:49:40|44836.1|44816.1|44838.6|44818.6|44838.6|44818.6|44836.1|44816.1|1
1643809790000|2022-02-02 13:49:50|44840.4|44820.4|44836.1|44816.1|44840.4|44820.4|44836.1|44816.1|5
1643809800000|2022-02-02 13:50:00|44834.2|44814.2|44842.9|44822.9|44842.9|44822.9|44834.2|44814.2|3
1643809810000|2022-02-02 13:50:10|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|4
1643809830000|2022-02-02 13:50:30|44838.6|44818.6|44834|44814|44838.6|44818.6|44834|44814|6
1643809840000|2022-02-02 13:50:40|44834.7|44814.7|44840.4|44820.4|44840.4|44820.4|44832.9|44812.9|6
1643809850000|2022-02-02 13:50:50|44843.6|44823.6|44836.1|44816.1|44852.9|44832.9|44835.4|44815.4|14
1643809860000|2022-02-02 13:51:00|44835.4|44815.4|44847.9|44827.9|44847.9|44827.9|44835.4|44815.4|10
1643809870000|2022-02-02 13:51:10|44849.7|44829.7|44860.4|44840.4|44860.4|44840.4|44849.7|44829.7|1
1643809880000|2022-02-02 13:51:20|44861.1|44841.1|44880.4|44860.4|44882.9|44862.9|44861.1|44841.1|9
1643809890000|2022-02-02 13:51:30|44878.6|44858.6|44877.9|44857.9|44878.6|44858.6|44877.9|44857.9|3
1643809900000|2022-02-02 13:51:40|44876.5|44856.5|44877.4|44857.4|44877.4|44857.4|44872.9|44852.9|13
1643809910000|2022-02-02 13:51:50|44876.7|44856.7|44879.2|44859.2|44879.2|44859.2|44876.7|44856.7|3
1643809920000|2022-02-02 13:52:00|44885.4|44865.4|44887.9|44867.9|44887.9|44867.9|44885.4|44865.4|7
1643809930000|2022-02-02 13:52:10|44887.2|44867.2|44882.9|44862.9|44887.2|44867.2|44882.9|44862.9|3
1643809940000|2022-02-02 13:52:20|44883.6|44863.6|44880.4|44860.4|44885.4|44865.4|44880.4|44860.4|3
1643809950000|2022-02-02 13:52:30|44882.9|44862.9|44877.9|44857.9|44882.9|44862.9|44876.1|44856.1|9
1643809960000|2022-02-02 13:52:40|44877.2|44857.2|44877.9|44857.9|44877.9|44857.9|44877.2|44857.2|7
1643809970000|2022-02-02 13:52:50|44878.6|44858.6|44878.6|44858.6|44880.4|44860.4|44877.9|44857.9|2
1643809980000|2022-02-02 13:53:00|44880.4|44860.4|44880.4|44860.4|44880.4|44860.4|44877.9|44857.9|1
1643809990000|2022-02-02 13:53:10|44878.6|44858.6|44881.1|44861.1|44881.1|44861.1|44878.6|44858.6|5
1643810000000|2022-02-02 13:53:20|44879.7|44859.7|44875.4|44855.4|44879.7|44859.7|44875.4|44855.4|13
1643810010000|2022-02-02 13:53:30|44877.9|44857.9|44890.4|44870.4|44890.4|44870.4|44877.9|44857.9|11
1643810020000|2022-02-02 13:53:40|44891.1|44871.1|44895.4|44875.4|44895.4|44875.4|44891.1|44871.1|6
1643810030000|2022-02-02 13:53:50|44897.9|44877.9|44905.4|44885.4|44905.4|44885.4|44897.9|44877.9|6
1643810040000|2022-02-02 13:54:00|44904.7|44884.7|44908.6|44888.6|44910.4|44890.4|44902.9|44882.9|13
1643810050000|2022-02-02 13:54:10|44911.1|44891.1|44910.4|44890.4|44912.9|44892.9|44908.6|44888.6|7
1643810060000|2022-02-02 13:54:20|44911.1|44891.1|44908.6|44888.6|44912.9|44892.9|44905.4|44885.4|9
1643810070000|2022-02-02 13:54:30|44905.4|44885.4|44897.9|44877.9|44905.4|44885.4|44897.9|44877.9|10
1643810080000|2022-02-02 13:54:40|44892.9|44872.9|44892.9|44872.9|44892.9|44872.9|44892.2|44872.2|3
1643810090000|2022-02-02 13:54:50|44893.6|44873.6|44900.4|44880.4|44900.4|44880.4|44893.6|44873.6|2
1643810100000|2022-02-02 13:55:00|44902.2|44882.2|44895.4|44875.4|44904.7|44884.7|44895.4|44875.4|5
1643810110000|2022-02-02 13:55:10|44897.9|44877.9|44893.6|44873.6|44897.9|44877.9|44893.6|44873.6|9
1643810120000|2022-02-02 13:55:20|44895.4|44875.4|44897.9|44877.9|44897.9|44877.9|44892.9|44872.9|11
1643810130000|2022-02-02 13:55:30|44895.4|44875.4|44895.4|44875.4|44897.9|44877.9|44895.4|44875.4|2
1643810140000|2022-02-02 13:55:40|44893.6|44873.6|44897.9|44877.9|44897.9|44877.9|44892.9|44872.9|9
1643810150000|2022-02-02 13:55:50|44892.9|44872.9|44900.4|44880.4|44900.4|44880.4|44892.9|44872.9|7
1643810160000|2022-02-02 13:56:00|44902.2|44882.2|44892.9|44872.9|44902.2|44882.2|44892.9|44872.9|10
1643810170000|2022-02-02 13:56:10|44893.6|44873.6|44898.6|44878.6|44898.6|44878.6|44892.9|44872.9|5
1643810180000|2022-02-02 13:56:20|44895.4|44875.4|44895.4|44875.4|44899.2|44879.2|44894.7|44874.7|16
1643810190000|2022-02-02 13:56:30|44897.9|44877.9|44902.9|44882.9|44904.7|44884.7|44893.6|44873.6|3
1643810200000|2022-02-02 13:56:40|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|44907.9|44887.9|3
1643810210000|2022-02-02 13:56:50|||||||||3
1643810220000|2022-02-02 13:57:00|44910.4|44890.4|44918.6|44898.6|44918.6|44898.6|44910.4|44890.4|18
1643810230000|2022-02-02 13:57:10|44920.4|44900.4|44930.4|44910.4|44930.4|44910.4|44920.4|44900.4|8
1643810240000|2022-02-02 13:57:20|44927.9|44907.9|44929.2|44909.2|44931.1|44911.1|44927.4|44907.4|15
1643810250000|2022-02-02 13:57:30|44931.1|44911.1|44926.7|44906.7|44933.6|44913.6|44926.7|44906.7|3
1643810260000|2022-02-02 13:57:40|44921.1|44901.1|44916.7|44896.7|44921.1|44901.1|44912.4|44892.4|8
1643810270000|2022-02-02 13:57:50|44914.2|44894.2|44924.9|44904.9|44928.6|44908.6|44914.2|44894.2|10
1643810280000|2022-02-02 13:58:00|44929.2|44909.2|44919.9|44899.9|44929.2|44909.2|44915.6|44895.6|11
1643810290000|2022-02-02 13:58:10|44914.2|44894.2|44908.1|44888.1|44914.2|44894.2|44906.3|44886.3|13
1643810300000|2022-02-02 13:58:20|44905.6|44885.6|44917.9|44897.9|44917.9|44897.9|44905.6|44885.6|4
1643810310000|2022-02-02 13:58:30|44918.6|44898.6|44904.2|44884.2|44921.1|44901.1|44904.2|44884.2|9
1643810320000|2022-02-02 13:58:40|44902.4|44882.4|44874.2|44854.2|44902.4|44882.4|44872.4|44852.4|17
1643810330000|2022-02-02 13:58:50|44869.2|44849.2|44852.4|44832.4|44869.2|44849.2|44852.4|44832.4|6
1643810340000|2022-02-02 13:59:00|44848.6|44828.6|44836.7|44816.7|44848.6|44828.6|44831.7|44811.7|17
1643810350000|2022-02-02 13:59:10|44834.2|44814.2|44834.9|44814.9|44834.9|44814.9|44829.2|44809.2|21
1643810360000|2022-02-02 13:59:20|44837.4|44817.4|44851.7|44831.7|44851.7|44831.7|44837.4|44817.4|9
1643810370000|2022-02-02 13:59:30|44849.2|44829.2|44833.6|44813.6|44849.2|44829.2|44832.9|44812.9|13
1643810380000|2022-02-02 13:59:40|44834.2|44814.2|44834.9|44814.9|44836.7|44816.7|44834.2|44814.2|3
1643810390000|2022-02-02 13:59:50|44836.7|44816.7|44831.7|44811.7|44836.7|44816.7|44816.7|44796.7|21
1643810400000|2022-02-02 14:00:00|44818.1|44798.1|44804.7|44784.7|44818.1|44798.1|44804.7|44784.7|20
1643810410000|2022-02-02 14:00:10|44796.7|44776.7|44792.4|44772.4|44799.2|44779.2|44791.7|44771.7|14
1643810420000|2022-02-02 14:00:20|44794.2|44774.2|44799.2|44779.2|44799.2|44779.2|44794.2|44774.2|12
1643810430000|2022-02-02 14:00:30|44799.9|44779.9|44804.2|44784.2|44806.7|44786.7|44799.9|44779.9|15
1643810440000|2022-02-02 14:00:40|44803.6|44783.6|44803.6|44783.6|44803.6|44783.6|44799.9|44779.9|17
1643810450000|2022-02-02 14:00:50|44801.1|44781.1|44779.2|44759.2|44801.1|44781.1|44779.2|44759.2|15
1643810460000|2022-02-02 14:01:00|44778.6|44758.6|44767.9|44747.9|44778.6|44758.6|44757.9|44737.9|38
1643810470000|2022-02-02 14:01:10|44764.7|44744.7|44757.9|44737.9|44764.7|44744.7|44755.4|44735.4|22
1643810480000|2022-02-02 14:01:20|44759.7|44739.7|44757.2|44737.2|44759.7|44739.7|44757.2|44737.2|13
1643810490000|2022-02-02 14:01:30|44752.9|44732.9|44719|44699|44752.9|44732.9|44719|44699|46
1643810500000|2022-02-02 14:01:40|44716.5|44696.5|44719|44699|44719.7|44699.7|44716.5|44696.5|18
1643810510000|2022-02-02 14:01:50|44717.2|44697.2|44685.4|44665.4|44717.2|44697.2|44685.4|44665.4|24
1643810520000|2022-02-02 14:02:00|44686.1|44666.1|44686.1|44666.1|44690.4|44670.4|44675.4|44655.4|47
1643810530000|2022-02-02 14:02:10|44690.4|44670.4|44719.7|44699.7|44724.2|44704.2|44690.4|44670.4|40
1643810540000|2022-02-02 14:02:20|44722.2|44702.2|44735.4|44715.4|44735.4|44715.4|44715.4|44695.4|16
1643810550000|2022-02-02 14:02:30|44737.9|44717.9|44745.4|44725.4|44745.4|44725.4|44732.9|44712.9|17
1643810560000|2022-02-02 14:02:40|44744.7|44724.7|44737.2|44717.2|44744.7|44724.7|44734.7|44714.7|11
1643810570000|2022-02-02 14:02:50|44734.7|44714.7|44737.2|44717.2|44737.2|44717.2|44734.7|44714.7|6
1643810580000|2022-02-02 14:03:00|44734.7|44714.7|44735.4|44715.4|44737.9|44717.9|44734.7|44714.7|9
1643810590000|2022-02-02 14:03:10|44734.7|44714.7|44712.2|44692.2|44734.7|44714.7|44712.2|44692.2|20
1643810600000|2022-02-02 14:03:20|44710.8|44690.8|44700.8|44680.8|44710.8|44690.8|44700.8|44680.8|18
1643810610000|2022-02-02 14:03:30|44698.3|44678.3|44691.5|44671.5|44698.3|44678.3|44691.5|44671.5|11
1643810620000|2022-02-02 14:03:40|44689|44669|44671.5|44651.5|44689|44669|44669|44649|32
1643810630000|2022-02-02 14:03:50|44668.3|44648.3|44657.2|44637.2|44668.3|44648.3|44657.2|44637.2|15
1643810640000|2022-02-02 14:04:00|44659|44639|44671.5|44651.5|44679.7|44659.7|44659|44639|16
1643810650000|2022-02-02 14:04:10|44675.4|44655.4|44684|44664|44689.7|44669.7|44675.4|44655.4|16
1643810660000|2022-02-02 14:04:20|44681.5|44661.5|44690.4|44670.4|44690.4|44670.4|44681.5|44661.5|8
1643810670000|2022-02-02 14:04:30|44692.2|44672.2|44689|44669|44692.2|44672.2|44689|44669|7
1643810680000|2022-02-02 14:04:40|44688.3|44668.3|44667.2|44647.2|44688.3|44668.3|44667.2|44647.2|15
1643810690000|2022-02-02 14:04:50|44661.5|44641.5|44674|44654|44676.5|44656.5|44661.5|44641.5|11
1643810700000|2022-02-02 14:05:00|44673.3|44653.3|44679|44659|44681.5|44661.5|44671.5|44651.5|10
1643810710000|2022-02-02 14:05:10|44681.5|44661.5|44671.5|44651.5|44681.5|44661.5|44671.5|44651.5|8
1643810720000|2022-02-02 14:05:20|44674|44654|44671.5|44651.5|44674|44654|44671.5|44651.5|5
1643810730000|2022-02-02 14:05:30|44673.3|44653.3|44679|44659|44679|44659|44671.5|44651.5|3
1643810740000|2022-02-02 14:05:40|44679.7|44659.7|44674|44654|44689|44669|44674|44654|8
1643810750000|2022-02-02 14:05:50|44673.3|44653.3|44669|44649|44673.3|44653.3|44669|44649|9
1643810760000|2022-02-02 14:06:00|44671.5|44651.5|44669|44649|44674|44654|44669|44649|3
1643810770000|2022-02-02 14:06:10|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|5
1643810780000|2022-02-02 14:06:20|44672.2|44652.2|44646.5|44626.5|44677.7|44657.7|44646.5|44626.5|13
1643810790000|2022-02-02 14:06:30|44634.7|44614.7|44643.3|44623.3|44643.3|44623.3|44634.7|44614.7|12
1643810800000|2022-02-02 14:06:40|44641.5|44621.5|44647.2|44627.2|44647.2|44627.2|44641.5|44621.5|7
1643810810000|2022-02-02 14:06:50|44651.5|44631.5|44642.7|44622.7|44657.2|44637.2|44639|44619|28
1643810820000|2022-02-02 14:07:00|44647.7|44627.7|44647|44627|44647.7|44627.7|44647|44627|9
1643810830000|2022-02-02 14:07:10|44647.7|44627.7|44640.2|44620.2|44647.7|44627.7|44639.5|44619.5|9
1643810840000|2022-02-02 14:07:20|||||||||7
1643810850000|2022-02-02 14:07:30|44630.2|44610.2|44622|44602|44630.2|44610.2|44622|44602|18
1643810860000|2022-02-02 14:07:40|44621.3|44601.3|44652.7|44632.7|44652.7|44632.7|44619.5|44599.5|19
1643810870000|2022-02-02 14:07:50|44655.8|44635.8|44655.2|44635.2|44655.8|44635.8|44653.3|44633.3|12
1643810880000|2022-02-02 14:08:00|44657.7|44637.7|44647.7|44627.7|44662.7|44642.7|44647.7|44627.7|13
1643810890000|2022-02-02 14:08:10|44642|44622|44630.2|44610.2|44642|44622|44625.8|44605.8|17
1643810900000|2022-02-02 14:08:20|44630.8|44610.8|44643.3|44623.3|44643.3|44623.3|44630.8|44610.8|7
1643810910000|2022-02-02 14:08:30|44652.7|44632.7|44658.3|44638.3|44658.3|44638.3|44652.7|44632.7|11
1643810920000|2022-02-02 14:08:40|44665.8|44645.8|44675.2|44655.2|44675.2|44655.2|44665.8|44645.8|15
1643810930000|2022-02-02 14:08:50|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|6
1643810940000|2022-02-02 14:09:00|44675.2|44655.2|44677|44657|44677.7|44657.7|44675.2|44655.2|29
1643810950000|2022-02-02 14:09:10|44672|44652|44670.2|44650.2|44672|44652|44670.2|44650.2|20
1643810960000|2022-02-02 14:09:20|44667.7|44647.7|44670.8|44650.8|44670.8|44650.8|44665.2|44645.2|30
1643810970000|2022-02-02 14:09:30|44670.2|44650.2|44680.2|44660.2|44680.2|44660.2|44670.2|44650.2|3
1643810980000|2022-02-02 14:09:40|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|4
1643810990000|2022-02-02 14:09:50|44680.8|44660.8|44685.2|44665.2|44685.2|44665.2|44680.8|44660.8|6
1643811000000|2022-02-02 14:10:00|44683.3|44663.3|44675.8|44655.8|44683.3|44663.3|44675.2|44655.2|19
1643811010000|2022-02-02 14:10:10|44678.3|44658.3|44697.7|44677.7|44697.7|44677.7|44678.3|44658.3|8
1643811020000|2022-02-02 14:10:20|44700.8|44680.8|44688.3|44668.3|44717.7|44697.7|44676.3|44656.3|115
1643811030000|2022-02-02 14:10:30|44687.7|44667.7|44685.8|44665.8|44690.2|44670.2|44677.7|44657.7|64
1643811040000|2022-02-02 14:10:40|44687.7|44667.7|44685.2|44665.2|44690.2|44670.2|44685.2|44665.2|14
1643811050000|2022-02-02 14:10:50|44684.5|44664.5|44660.8|44640.8|44685.2|44665.2|44660.8|44640.8|17
1643811060000|2022-02-02 14:11:00|44660.2|44640.2|44630.2|44610.2|44660.2|44640.2|44630.2|44610.2|6
1643811070000|2022-02-02 14:11:10|44629.5|44609.5|44599.5|44579.5|44629.5|44609.5|44599.5|44579.5|30
1643811080000|2022-02-02 14:11:20|44593.8|44573.8|44612.7|44592.7|44615.2|44595.2|44574|44554|40
1643811090000|2022-02-02 14:11:30|44597.7|44577.7|44637.7|44617.7|44637.7|44617.7|44596.3|44576.3|69
1643811100000|2022-02-02 14:11:40|44640.2|44620.2|44632.7|44612.7|44640.2|44620.2|44615.8|44595.8|14
1643811110000|2022-02-02 14:11:50|44635.2|44615.2|44645.8|44625.8|44645.8|44625.8|44635.2|44615.2|6
1643811120000|2022-02-02 14:12:00|44645.2|44625.2|44647.7|44627.7|44650.2|44630.2|44645.2|44625.2|16
1643811130000|2022-02-02 14:12:10|44649.5|44629.5|44657.7|44637.7|44659|44639|44647.7|44627.7|15
1643811140000|2022-02-02 14:12:20|44659|44639|44657.7|44637.7|44659|44639|44650.2|44630.2|15
1643811150000|2022-02-02 14:12:30|44660.2|44640.2|44665.2|44645.2|44667.7|44647.7|44660.2|44640.2|13
1643811160000|2022-02-02 14:12:40|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44662.7|44642.7|9
1643811170000|2022-02-02 14:12:50|44670.2|44650.2|44672.7|44652.7|44672.7|44652.7|44670.2|44650.2|5
1643811180000|2022-02-02 14:13:00|44670.2|44650.2|44683.3|44663.3|44683.3|44663.3|44670.2|44650.2|9
1643811190000|2022-02-02 14:13:10|44685.2|44665.2|44682.7|44662.7|44687.7|44667.7|44682.7|44662.7|31
1643811200000|2022-02-02 14:13:20|44680.2|44660.2|44672.7|44652.7|44680.2|44660.2|44672.7|44652.7|24
1643811210000|2022-02-02 14:13:30|44665.2|44645.2|44664.5|44644.5|44667.7|44647.7|44664.5|44644.5|10
1643811220000|2022-02-02 14:13:40|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|9
1643811230000|2022-02-02 14:13:50|44660.2|44640.2|44652.7|44632.7|44662.7|44642.7|44652.7|44632.7|7
1643811240000|2022-02-02 14:14:00|44650.2|44630.2|44650.8|44630.8|44650.8|44630.8|44642.7|44622.7|9
1643811250000|2022-02-02 14:14:10|44649.5|44629.5|44643.1|44623.1|44649.5|44629.5|44643.1|44623.1|7
1643811260000|2022-02-02 14:14:20|44639.5|44619.5|44625.8|44605.8|44639.5|44619.5|44622.7|44602.7|13
1643811270000|2022-02-02 14:14:30|44626.5|44606.5|44632.7|44612.7|44632.7|44612.7|44626.5|44606.5|4
1643811280000|2022-02-02 14:14:40|44627.7|44607.7|44622.7|44602.7|44627.7|44607.7|44622.7|44602.7|30
1643811290000|2022-02-02 14:14:50|44617.7|44597.7|44609.5|44589.5|44617.7|44597.7|44609.5|44589.5|8
1643811300000|2022-02-02 14:15:00|44607.7|44587.7|44623.3|44603.3|44623.3|44603.3|44600.8|44580.8|29
1643811310000|2022-02-02 14:15:10|44625.2|44605.2|44602.7|44582.7|44625.2|44605.2|44602.7|44582.7|22
1643811320000|2022-02-02 14:15:20|44602|44582|44597|44577|44602|44582|44596.3|44576.3|10
1643811330000|2022-02-02 14:15:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44597|44577|6
1643811340000|2022-02-02 14:15:40|44600.2|44580.2|44599.5|44579.5|44605.8|44585.8|44596.3|44576.3|7
1643811350000|2022-02-02 14:15:50|44597|44577|44600.2|44580.2|44600.2|44580.2|44597|44577|6
1643811360000|2022-02-02 14:16:00|44605.8|44585.8|44627.7|44607.7|44627.7|44607.7|44605.8|44585.8|35
1643811370000|2022-02-02 14:16:10|44621.3|44601.3|44614.5|44594.5|44621.3|44601.3|44613.3|44593.3|7
1643811380000|2022-02-02 14:16:20|44612|44592|44620.2|44600.2|44620.2|44600.2|44602.7|44582.7|12
1643811390000|2022-02-02 14:16:30|44620.8|44600.8|44620.2|44600.2|44622.7|44602.7|44620.2|44600.2|10
1643811400000|2022-02-02 14:16:40|||||||||5
1643811410000|2022-02-02 14:16:50|44619.5|44599.5|44619.5|44599.5|44620.2|44600.2|44617.7|44597.7|8
1643811420000|2022-02-02 14:17:00|44617.7|44597.7|44650.8|44630.8|44650.8|44630.8|44617.7|44597.7|41
1643811430000|2022-02-02 14:17:10|44662.7|44642.7|44647.7|44627.7|44663.3|44643.3|44645.2|44625.2|19
1643811440000|2022-02-02 14:17:20|44645.8|44625.8|44650.8|44630.8|44650.8|44630.8|44645.2|44625.2|8
1643811450000|2022-02-02 14:17:30|44653.3|44633.3|44657.7|44637.7|44657.7|44637.7|44653.3|44633.3|17
1643811460000|2022-02-02 14:17:40|44660.2|44640.2|44662.7|44642.7|44662.7|44642.7|44660.2|44640.2|10
1643811470000|2022-02-02 14:17:50|44665.2|44645.2|44677.7|44657.7|44677.7|44657.7|44665.2|44645.2|15
1643811480000|2022-02-02 14:18:00|44677|44657|44660.2|44640.2|44677|44657|44660.2|44640.2|8
1643811490000|2022-02-02 14:18:10|||||||||1
1643811500000|2022-02-02 14:18:20|44662.7|44642.7|44660.8|44640.8|44665.2|44645.2|44660.8|44640.8|7
1643811510000|2022-02-02 14:18:30|44660.2|44640.2|44642.7|44622.7|44660.2|44640.2|44642|44622|9
1643811520000|2022-02-02 14:18:40|44642|44622|44632.7|44612.7|44642|44622|44632.7|44612.7|13
1643811530000|2022-02-02 14:18:50|44627.7|44607.7|44610.2|44590.2|44627.7|44607.7|44610.2|44590.2|12
1643811540000|2022-02-02 14:19:00|44615.8|44595.8|44615.2|44595.2|44617.7|44597.7|44612.7|44592.7|10
1643811550000|2022-02-02 14:19:10|44612.7|44592.7|44612.7|44592.7|44617.7|44597.7|44612.7|44592.7|1
1643811560000|2022-02-02 14:19:20|44613.3|44593.3|44617.7|44597.7|44617.7|44597.7|44613.3|44593.3|4
1643811570000|2022-02-02 14:19:30|44619.5|44599.5|44642.7|44622.7|44645.2|44625.2|44619.5|44599.5|12
1643811580000|2022-02-02 14:19:40|44642|44622|44643.3|44623.3|44643.3|44623.3|44640.8|44620.8|4
1643811590000|2022-02-02 14:19:50|44645.2|44625.2|44645.2|44625.2|44650.8|44630.8|44645.2|44625.2|7
1643811600000|2022-02-02 14:20:00|44644.5|44624.5|44640.2|44620.2|44644.5|44624.5|44632.7|44612.7|8
1643811610000|2022-02-02 14:20:10|44637.7|44617.7|44640.2|44620.2|44640.2|44620.2|44637.7|44617.7|3
1643811620000|2022-02-02 14:20:20|44637.7|44617.7|44645.8|44625.8|44645.8|44625.8|44637.7|44617.7|6
1643811630000|2022-02-02 14:20:30|44647.7|44627.7|44645.8|44625.8|44647.7|44627.7|44645.8|44625.8|3
1643811640000|2022-02-02 14:20:40|44650.2|44630.2|44644|44624|44650.2|44630.2|44644|44624|3
1643811650000|2022-02-02 14:20:50|44645.8|44625.8|44632.7|44612.7|44645.8|44625.8|44632.7|44612.7|10
1643811670000|2022-02-02 14:21:10|44640.2|44620.2|44637.7|44617.7|44642|44622|44637.7|44617.7|3
1643811680000|2022-02-02 14:21:20|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|7
1643811690000|2022-02-02 14:21:30|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|1
1643811700000|2022-02-02 14:21:40|44647.7|44627.7|44642.7|44622.7|44647.7|44627.7|44642.7|44622.7|3
1643811710000|2022-02-02 14:21:50|44637.7|44617.7|44632.7|44612.7|44637.7|44617.7|44632.7|44612.7|9
1643811720000|2022-02-02 14:22:00|44633.3|44613.3|44637.7|44617.7|44637.7|44617.7|44633.3|44613.3|1
1643811730000|2022-02-02 14:22:10|44640.8|44620.8|44647.7|44627.7|44647.7|44627.7|44640.8|44620.8|2
1643811740000|2022-02-02 14:22:20|44648.3|44628.3|44655.8|44635.8|44655.8|44635.8|44648.3|44628.3|9
1643811750000|2022-02-02 14:22:30|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|4
1643811760000|2022-02-02 14:22:40|44652.7|44632.7|44654.5|44634.5|44655.2|44635.2|44652.7|44632.7|3
1643811770000|2022-02-02 14:22:50|44652.7|44632.7|44637.7|44617.7|44652.7|44632.7|44637.7|44617.7|9
1643811780000|2022-02-02 14:23:00|44632.7|44612.7|44625.2|44605.2|44632.7|44612.7|44625.2|44605.2|9
1643811790000|2022-02-02 14:23:10|44625.8|44605.8|44627.7|44607.7|44627.7|44607.7|44625.2|44605.2|1
1643811800000|2022-02-02 14:23:20|44630.2|44610.2|44632.7|44612.7|44635.2|44615.2|44630.2|44610.2|3
1643811810000|2022-02-02 14:23:30|44632|44612|44628.8|44608.8|44632|44612|44628.8|44608.8|2
1643811820000|2022-02-02 14:23:40|44627|44607|44629.5|44609.5|44629.5|44609.5|44626.3|44606.3|2
1643811830000|2022-02-02 14:23:50|44628.8|44608.8|44629.5|44609.5|44629.5|44609.5|44627.7|44607.7|0
1643811840000|2022-02-02 14:24:00|44628.8|44608.8|44607.7|44587.7|44628.8|44608.8|44600.2|44580.2|18
1643811850000|2022-02-02 14:24:10|44612.7|44592.7|44610.2|44590.2|44615.2|44595.2|44610.2|44590.2|8
1643811860000|2022-02-02 14:24:20|44609.5|44589.5|44612.7|44592.7|44612.7|44592.7|44609.5|44589.5|2
1643811870000|2022-02-02 14:24:30|44610.2|44590.2|44627.7|44607.7|44627.7|44607.7|44610.2|44590.2|4
1643811880000|2022-02-02 14:24:40|44632.7|44612.7|44644.5|44624.5|44645.2|44625.2|44632.7|44612.7|24
1643811890000|2022-02-02 14:24:50|44645.2|44625.2|44629.5|44609.5|44647.7|44627.7|44629.5|44609.5|8
1643811900000|2022-02-02 14:25:00|44630.2|44610.2|44640.2|44620.2|44640.2|44620.2|44630.2|44610.2|2
1643811910000|2022-02-02 14:25:10|44642.7|44622.7|44652|44632|44652|44632|44642.7|44622.7|4
1643811920000|2022-02-02 14:25:20|44650.2|44630.2|44647.7|44627.7|44650.2|44630.2|44645.2|44625.2|7
1643811930000|2022-02-02 14:25:30|44649|44629|44652.7|44632.7|44653.3|44633.3|44649|44629|0
1643811940000|2022-02-02 14:25:40|44653.3|44633.3|44641.3|44621.3|44657.7|44637.7|44641.3|44621.3|71
1643811950000|2022-02-02 14:25:50|44640.6|44620.6|44633.8|44613.8|44640.6|44620.6|44633.8|44613.8|3
1643811960000|2022-02-02 14:26:00|44628.8|44608.8|44631.3|44611.3|44631.3|44611.3|44628.8|44608.8|11
1643811970000|2022-02-02 14:26:10|||||||||4
1643811980000|2022-02-02 14:26:20|44629.5|44609.5|44648.8|44628.8|44648.8|44628.8|44616.3|44596.3|16
1643811990000|2022-02-02 14:26:30|44646.3|44626.3|44648.8|44628.8|44648.8|44628.8|44646.3|44626.3|1
1643812000000|2022-02-02 14:26:40|44648.1|44628.1|44640|44620|44648.1|44628.1|44640|44620|9
1643812010000|2022-02-02 14:26:50|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|44636.3|44616.3|1
1643812020000|2022-02-02 14:27:00|44635.6|44615.6|44631.3|44611.3|44635.6|44615.6|44628.8|44608.8|6
1643812040000|2022-02-02 14:27:20|44632|44612|44633.8|44613.8|44633.8|44613.8|44632|44612|4
1643812050000|2022-02-02 14:27:30|44634.5|44614.5|44641.3|44621.3|44641.3|44621.3|44634.5|44614.5|3
1643812060000|2022-02-02 14:27:40|44642|44622|44640.6|44620.6|44642|44622|44640.6|44620.6|3
1643812070000|2022-02-02 14:27:50|44640|44620|44662|44642|44662|44642|44640|44620|4
1643812080000|2022-02-02 14:28:00|44663.8|44643.8|44655.6|44635.6|44663.8|44643.8|44655.6|44635.6|10
1643812090000|2022-02-02 14:28:10|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44649.5|44629.5|5
1643812100000|2022-02-02 14:28:20|44653.1|44633.1|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|1
1643812110000|2022-02-02 14:28:30|44657|44637|44671.3|44651.3|44671.3|44651.3|44657|44637|15
1643812120000|2022-02-02 14:28:40|44669.5|44649.5|44668.8|44648.8|44669.5|44649.5|44668.8|44648.8|9
1643812130000|2022-02-02 14:28:50|44668.1|44648.1|44667|44647|44668.1|44648.1|44666.3|44646.3|1
1643812140000|2022-02-02 14:29:00|44668.8|44648.8|44683.8|44663.8|44683.8|44663.8|44656.3|44636.3|21
1643812150000|2022-02-02 14:29:10|44687|44667|44683.1|44663.1|44697|44677|44683.1|44663.1|22
1643812160000|2022-02-02 14:29:20|44685.6|44665.6|44676.3|44656.3|44685.6|44665.6|44676.3|44656.3|5
1643812170000|2022-02-02 14:29:30|44674.5|44654.5|44674.5|44654.5|44676.3|44656.3|44673.8|44653.8|4
1643812180000|2022-02-02 14:29:40|44676.3|44656.3|44665.2|44645.2|44676.3|44656.3|44665.2|44645.2|3
1643812190000|2022-02-02 14:29:50|44664.5|44644.5|44659.5|44639.5|44664.5|44644.5|44659.5|44639.5|2
1643812200000|2022-02-02 14:30:00|44661.3|44641.3|44659.5|44639.5|44663.8|44643.8|44658.8|44638.8|17
1643812210000|2022-02-02 14:30:10|44661.3|44641.3|44667|44647|44667.7|44647.7|44659.5|44639.5|6
1643812220000|2022-02-02 14:30:20|44664.5|44644.5|44661.3|44641.3|44664.5|44644.5|44661.3|44641.3|15
1643812230000|2022-02-02 14:30:30|44659.5|44639.5|44671.3|44651.3|44671.3|44651.3|44648.8|44628.8|16
1643812240000|2022-02-02 14:30:40|44673.8|44653.8|44683.8|44663.8|44683.8|44663.8|44673.8|44653.8|5
1643812250000|2022-02-02 14:30:50|44686.3|44666.3|44693.8|44673.8|44697|44677|44686.3|44666.3|10
1643812260000|2022-02-02 14:31:00|44692.4|44672.4|44671.3|44651.3|44692.4|44672.4|44668.1|44648.1|11
1643812270000|2022-02-02 14:31:10|44672|44652|44671.3|44651.3|44682|44662|44671.3|44651.3|14
1643812280000|2022-02-02 14:31:20|44673.1|44653.1|44681.3|44661.3|44681.3|44661.3|44669.5|44649.5|6
1643812290000|2022-02-02 14:31:30|44686.3|44666.3|44671.3|44651.3|44686.3|44666.3|44671.3|44651.3|7
1643812300000|2022-02-02 14:31:40|44672|44652|44681.3|44661.3|44686.3|44666.3|44669.5|44649.5|10
1643812310000|2022-02-02 14:31:50|44679.5|44659.5|44682|44662|44682|44662|44677.7|44657.7|13
1643812320000|2022-02-02 14:32:00|44683.1|44663.1|44693.8|44673.8|44693.8|44673.8|44681.3|44661.3|9
1643812330000|2022-02-02 14:32:10|44694.5|44674.5|44674.5|44654.5|44694.5|44674.5|44674.5|44654.5|12
1643812340000|2022-02-02 14:32:20|44672|44652|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|4
1643812350000|2022-02-02 14:32:30|44672|44652|44643.8|44623.8|44673.8|44653.8|44637.7|44617.7|15
1643812360000|2022-02-02 14:32:40|44646.3|44626.3|44651.3|44631.3|44653.8|44633.8|44638.1|44618.1|31
1643812370000|2022-02-02 14:32:50|44654.9|44634.9|44654.5|44634.5|44654.9|44634.9|44648.8|44628.8|12
1643812380000|2022-02-02 14:33:00|44652|44632|44593.8|44573.8|44652|44632|44593.8|44573.8|24
1643812390000|2022-02-02 14:33:10|44594.5|44574.5|44612|44592|44620.2|44600.2|44594.5|44574.5|21
1643812400000|2022-02-02 14:33:20|44607|44587|44597.7|44577.7|44608.1|44588.1|44597.7|44577.7|25
1643812410000|2022-02-02 14:33:30|44599.5|44579.5|44592|44572|44599.5|44579.5|44592|44572|6
1643812420000|2022-02-02 14:33:40|44590.2|44570.2|44595.8|44575.8|44595.8|44575.8|44585.8|44565.8|11
1643812430000|2022-02-02 14:33:50|44596.5|44576.5|44607|44587|44612.7|44592.7|44596.5|44576.5|6
1643812440000|2022-02-02 14:34:00|44604.5|44584.5|44612|44592|44615.8|44595.8|44597|44577|25
1643812450000|2022-02-02 14:34:10|44612.7|44592.7|44625.2|44605.2|44626.3|44606.3|44610.2|44590.2|13
1643812460000|2022-02-02 14:34:20|44622.7|44602.7|44647.7|44627.7|44647.7|44627.7|44622.7|44602.7|13
1643812470000|2022-02-02 14:34:30|44650.2|44630.2|44655.8|44635.8|44658.3|44638.3|44650.2|44630.2|7
1643812480000|2022-02-02 14:34:40|44657.7|44637.7|44654.5|44634.5|44660.2|44640.2|44654.5|44634.5|5
1643812490000|2022-02-02 14:34:50|44655.2|44635.2|44655.2|44635.2|44655.2|44635.2|44653.3|44633.3|1
1643812500000|2022-02-02 14:35:00|44652.7|44632.7|44655.2|44635.2|44655.2|44635.2|44650.8|44630.8|25
1643812510000|2022-02-02 14:35:10|44650.2|44630.2|44670.2|44650.2|44670.8|44650.8|44650.2|44630.2|28
1643812520000|2022-02-02 14:35:20|44672.7|44652.7|44662.7|44642.7|44672.7|44652.7|44660.2|44640.2|38
1643812530000|2022-02-02 14:35:30|44660.8|44640.8|44650.2|44630.2|44664.5|44644.5|44650.2|44630.2|17
1643812540000|2022-02-02 14:35:40|44649.5|44629.5|44632.7|44612.7|44649.5|44629.5|44632.7|44612.7|4
1643812550000|2022-02-02 14:35:50|44632|44612|44613.3|44593.3|44632|44612|44612.7|44592.7|10
1643812560000|2022-02-02 14:36:00|44615.2|44595.2|44610.2|44590.2|44617|44597|44607.7|44587.7|9
1643812570000|2022-02-02 14:36:10|44612.7|44592.7|44565.2|44545.2|44612.7|44592.7|44555.2|44535.2|24
1643812580000|2022-02-02 14:36:20|44567|44547|44595.2|44575.2|44595.2|44575.2|44567|44547|23
1643812590000|2022-02-02 14:36:30|44593.1|44573.1|44579.5|44559.5|44593.1|44573.1|44579.5|44559.5|16
1643812600000|2022-02-02 14:36:40|44580.2|44560.2|44575.2|44555.2|44582.7|44562.7|44572.7|44552.7|4
1643812610000|2022-02-02 14:36:50|44574.5|44554.5|44551.3|44531.3|44574.5|44554.5|44551.3|44531.3|19
1643812620000|2022-02-02 14:37:00|44552.7|44532.7|44572|44552|44578.8|44558.8|44552|44532|18
1643812630000|2022-02-02 14:37:10|44573.8|44553.8|44578.1|44558.1|44583.8|44563.8|44573.8|44553.8|4
1643812640000|2022-02-02 14:37:20|44581.3|44561.3|44596.3|44576.3|44596.3|44576.3|44580.2|44560.2|7
1643812650000|2022-02-02 14:37:30|44598.8|44578.8|44601.3|44581.3|44606.3|44586.3|44598.8|44578.8|8
1643812660000|2022-02-02 14:37:40|44596.3|44576.3|44586.3|44566.3|44601.3|44581.3|44582.7|44562.7|21
1643812670000|2022-02-02 14:37:50|44592|44572|44598.1|44578.1|44598.1|44578.1|44586.3|44566.3|9
1643812680000|2022-02-02 14:38:00|44593.8|44573.8|44593.1|44573.1|44596.3|44576.3|44593.1|44573.1|7
1643812690000|2022-02-02 14:38:10|44588.8|44568.8|44573.1|44553.1|44588.8|44568.8|44571.3|44551.3|9
1643812700000|2022-02-02 14:38:20|44572.4|44552.4|44563.8|44543.8|44573.1|44553.1|44556.3|44536.3|13
1643812710000|2022-02-02 14:38:30|44563.1|44543.1|44573.1|44553.1|44573.1|44553.1|44563.1|44543.1|13
1643812720000|2022-02-02 14:38:40|44576.3|44556.3|44592|44572|44592|44572|44576.3|44556.3|7
1643812730000|2022-02-02 14:38:50|44591.3|44571.3|44591.3|44571.3|44592|44572|44591.3|44571.3|8
1643812740000|2022-02-02 14:39:00|44590.6|44570.6|44593.8|44573.8|44593.8|44573.8|44589.5|44569.5|4
1643812750000|2022-02-02 14:39:10|44594.5|44574.5|44601.3|44581.3|44601.3|44581.3|44594.5|44574.5|12
1643812760000|2022-02-02 14:39:20|44599.5|44579.5|44593.8|44573.8|44599.5|44579.5|44591.3|44571.3|6
1643812770000|2022-02-02 14:39:30|44593.1|44573.1|44575.6|44555.6|44593.1|44573.1|44575.6|44555.6|11
1643812780000|2022-02-02 14:39:40|44574.9|44554.9|44573.8|44553.8|44574.9|44554.9|44573.1|44553.1|4
1643812790000|2022-02-02 14:39:50|44576.3|44556.3|44575.6|44555.6|44576.3|44556.3|44573.1|44553.1|22
1643812800000|2022-02-02 14:40:00|44573.8|44553.8|44555.6|44535.6|44573.8|44553.8|44555.6|44535.6|17
1643812810000|2022-02-02 14:40:10|44553.8|44533.8|44533.8|44513.8|44554.5|44534.5|44533.8|44513.8|22
1643812820000|2022-02-02 14:40:20|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44524.9|44504.9|26
1643812830000|2022-02-02 14:40:30|44528.8|44508.8|44518.1|44498.1|44528.8|44508.8|44514.9|44494.9|20
1643812840000|2022-02-02 14:40:40|44517.4|44497.4|44516.3|44496.3|44517.4|44497.4|44513.1|44493.1|16
1643812850000|2022-02-02 14:40:50|44517|44497|44519.5|44499.5|44527|44507|44517|44497|24
1643812860000|2022-02-02 14:41:00|44518.8|44498.8|44523.1|44503.1|44523.1|44503.1|44509.5|44489.5|20
1643812870000|2022-02-02 14:41:10|44521.3|44501.3|44506.3|44486.3|44523.8|44503.8|44506.3|44486.3|26
1643812880000|2022-02-02 14:41:20|44504.5|44484.5|44510.6|44490.6|44510.6|44490.6|44504.5|44484.5|18
1643812890000|2022-02-02 14:41:30|44508.8|44488.8|44491.8|44471.8|44508.8|44488.8|44489.9|44469.9|52
1643812900000|2022-02-02 14:41:40|44489.9|44469.9|44497.4|44477.4|44499.9|44479.9|44489.9|44469.9|21
1643812910000|2022-02-02 14:41:50|44496.1|44476.1|44477.4|44457.4|44496.1|44476.1|44474.3|44454.3|29
1643812920000|2022-02-02 14:42:00|44479.9|44459.9|44479.3|44459.3|44494.9|44474.9|44474.3|44454.3|37
1643812930000|2022-02-02 14:42:10|44478.6|44458.6|44479.9|44459.9|44482.4|44462.4|44476.8|44456.8|19
1643812940000|2022-02-02 14:42:20|44481.8|44461.8|44477.4|44457.4|44481.8|44461.8|44476.8|44456.8|12
1643812950000|2022-02-02 14:42:30|44478.1|44458.1|44497.4|44477.4|44497.4|44477.4|44478.1|44458.1|22
1643812960000|2022-02-02 14:42:40|44496.8|44476.8|44488.6|44468.6|44497.4|44477.4|44487.4|44467.4|87
1643812970000|2022-02-02 14:42:50|44482.2|44462.2|44477.4|44457.4|44482.2|44462.2|44471.1|44451.1|43
1643812980000|2022-02-02 14:43:00|44476.8|44456.8|44462.9|44442.9|44478.6|44458.6|44456.8|44436.8|32
1643812990000|2022-02-02 14:43:10|44463.6|44443.6|44461.1|44441.1|44466.1|44446.1|44461.1|44441.1|29
1643813000000|2022-02-02 14:43:20|44462.9|44442.9|44465.4|44445.4|44466.1|44446.1|44461.1|44441.1|32
1643813010000|2022-02-02 14:43:30|44467.9|44447.9|44471.8|44451.8|44478.6|44458.6|44467.9|44447.9|42
1643813020000|2022-02-02 14:43:40|44468.6|44448.6|44471.1|44451.1|44473.6|44453.6|44466.8|44446.8|9
1643813030000|2022-02-02 14:43:50|44470.4|44450.4|44481.1|44461.1|44481.1|44461.1|44463.6|44443.6|15
1643813040000|2022-02-02 14:44:00|44483.6|44463.6|44516.1|44496.1|44516.1|44496.1|44483.6|44463.6|32
1643813050000|2022-02-02 14:44:10|44508.6|44488.6|44513.6|44493.6|44513.6|44493.6|44506.1|44486.1|9
1643813060000|2022-02-02 14:44:20|44511.1|44491.1|44533.6|44513.6|44533.6|44513.6|44503.6|44483.6|21
1643813070000|2022-02-02 14:44:30|44535.4|44515.4|44541.1|44521.1|44541.1|44521.1|44533.6|44513.6|11
1643813080000|2022-02-02 14:44:40|44541.8|44521.8|44528.6|44508.6|44541.8|44521.8|44528.6|44508.6|5
1643813090000|2022-02-02 14:44:50|44527.9|44507.9|44526.1|44506.1|44527.9|44507.9|44516.8|44496.8|9
1643813100000|2022-02-02 14:45:00|44526.8|44506.8|44513.6|44493.6|44533.6|44513.6|44511.1|44491.1|31
1643813110000|2022-02-02 14:45:10|44514.3|44494.3|44498.6|44478.6|44518.6|44498.6|44498.6|44478.6|16
1643813120000|2022-02-02 14:45:20|44500.4|44480.4|44514.7|44494.7|44514.7|44494.7|44497.9|44477.9|27
1643813130000|2022-02-02 14:45:30|44514.1|44494.1|44520.4|44500.4|44520.4|44500.4|44509.7|44489.7|9
1643813140000|2022-02-02 14:45:40|44519.7|44499.7|44532.2|44512.2|44532.2|44512.2|44519.7|44499.7|63
1643813150000|2022-02-02 14:45:50|44530.4|44510.4|44519.9|44499.9|44530.4|44510.4|44519.3|44499.3|19
1643813160000|2022-02-02 14:46:00|44523.8|44503.8|44517.4|44497.4|44529.9|44509.9|44517.4|44497.4|9
1643813170000|2022-02-02 14:46:10|44516.8|44496.8|44489.9|44469.9|44516.8|44496.8|44489.9|44469.9|10
1643813180000|2022-02-02 14:46:20|44489.3|44469.3|44495.4|44475.4|44495.4|44475.4|44478.6|44458.6|14
1643813190000|2022-02-02 14:46:30|44496.1|44476.1|44509.3|44489.3|44511.1|44491.1|44496.1|44476.1|10
1643813200000|2022-02-02 14:46:40|44509.9|44489.9|44503.6|44483.6|44513.6|44493.6|44499.9|44479.9|3
1643813210000|2022-02-02 14:46:50|44501.8|44481.8|44506.1|44486.1|44506.1|44486.1|44499.9|44479.9|13
1643813220000|2022-02-02 14:47:00|44508.6|44488.6|44514.3|44494.3|44514.3|44494.3|44508.6|44488.6|5
1643813230000|2022-02-02 14:47:10|44516.1|44496.1|44535.4|44515.4|44535.4|44515.4|44516.1|44496.1|10
1643813240000|2022-02-02 14:47:20|44533.6|44513.6|44529.9|44509.9|44533.6|44513.6|44524.9|44504.9|12
1643813250000|2022-02-02 14:47:30|44529.3|44509.3|44524.3|44504.3|44529.3|44509.3|44524.3|44504.3|0
1643813260000|2022-02-02 14:47:40|44524.9|44504.9|44529.3|44509.3|44535.4|44515.4|44521.8|44501.8|16
1643813270000|2022-02-02 14:47:50|44528.6|44508.6|44517.4|44497.4|44528.6|44508.6|44517.4|44497.4|6
1643813280000|2022-02-02 14:48:00|44516.8|44496.8|44519.3|44499.3|44523.1|44503.1|44514.9|44494.9|9
1643813290000|2022-02-02 14:48:10|44517.4|44497.4|44521.8|44501.8|44521.8|44501.8|44517.4|44497.4|1
1643813300000|2022-02-02 14:48:20|44519.9|44499.9|44517.9|44497.9|44519.9|44499.9|44514.9|44494.9|3
1643813310000|2022-02-02 14:48:30|44516.1|44496.1|44522.9|44502.9|44527.2|44507.2|44513.6|44493.6|16
1643813320000|2022-02-02 14:48:40|44520.4|44500.4|44520.4|44500.4|44520.4|44500.4|44512.9|44492.9|10
1643813330000|2022-02-02 14:48:50|44522.2|44502.2|44515.4|44495.4|44522.2|44502.2|44515.4|44495.4|1
1643813340000|2022-02-02 14:49:00|44510.4|44490.4|44503.6|44483.6|44510.4|44490.4|44501.1|44481.1|35
1643813350000|2022-02-02 14:49:10|44501.8|44481.8|44483.6|44463.6|44501.8|44481.8|44483.6|44463.6|28
1643813360000|2022-02-02 14:49:20|44482.9|44462.9|44483.6|44463.6|44488.6|44468.6|44478.6|44458.6|8
1643813370000|2022-02-02 14:49:30|44487.2|44467.2|44484.3|44464.3|44488.6|44468.6|44483.6|44463.6|7
1643813380000|2022-02-02 14:49:40|44480.4|44460.4|44468.6|44448.6|44480.4|44460.4|44468.6|44448.6|17
1643813390000|2022-02-02 14:49:50|44467.9|44447.9|44450.2|44430.2|44473.6|44453.6|44450.2|44430.2|123
1643813400000|2022-02-02 14:50:00|44450.9|44430.9|44470.9|44450.9|44470.9|44450.9|44450.9|44430.9|48
1643813410000|2022-02-02 14:50:10|44472.7|44452.7|44480.9|44460.9|44483.4|44463.4|44470.9|44450.9|11
1643813420000|2022-02-02 14:50:20|44481.6|44461.6|44495.9|44475.9|44495.9|44475.9|44481.6|44461.6|12
1643813430000|2022-02-02 14:50:30|44503.4|44483.4|44505.9|44485.9|44510.9|44490.9|44503.4|44483.4|75
1643813440000|2022-02-02 14:50:40|44504.1|44484.1|44499.1|44479.1|44510.9|44490.9|44499.1|44479.1|24
1643813450000|2022-02-02 14:50:50|44503.4|44483.4|44504.1|44484.1|44504.1|44484.1|44503.4|44483.4|6
1643813460000|2022-02-02 14:51:00|44503.4|44483.4|44499.1|44479.1|44503.4|44483.4|44485.9|44465.9|13
1643813470000|2022-02-02 14:51:10|44499.7|44479.7|44503.4|44483.4|44504.1|44484.1|44493.4|44473.4|15
1643813480000|2022-02-02 14:51:20|44502.7|44482.7|44502.7|44482.7|44504.1|44484.1|44500.9|44480.9|6
1643813490000|2022-02-02 14:51:30|44500.9|44480.9|44501.6|44481.6|44504.1|44484.1|44496.6|44476.6|10
1643813500000|2022-02-02 14:51:40|44499.7|44479.7|44493.4|44473.4|44501.6|44481.6|44488.4|44468.4|15
1643813510000|2022-02-02 14:51:50|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44490.9|44470.9|12
1643813520000|2022-02-02 14:52:00|44490.9|44470.9|44483.4|44463.4|44490.9|44470.9|44482.7|44462.7|8
1643813530000|2022-02-02 14:52:10|44485.2|44465.2|44494.1|44474.1|44494.1|44474.1|44483.4|44463.4|6
1643813540000|2022-02-02 14:52:20|44494.7|44474.7|44506.6|44486.6|44506.6|44486.6|44494.7|44474.7|4
1643813550000|2022-02-02 14:52:30|44505.9|44485.9|44495.9|44475.9|44505.9|44485.9|44495.9|44475.9|4
1643813560000|2022-02-02 14:52:40|44498.4|44478.4|44490.9|44470.9|44498.4|44478.4|44489.1|44469.1|14
1643813570000|2022-02-02 14:52:50|44493.4|44473.4|44498.4|44478.4|44500.9|44480.9|44493.4|44473.4|5
1643813580000|2022-02-02 14:53:00|44499.1|44479.1|44494.1|44474.1|44503.4|44483.4|44494.1|44474.1|6
1643813590000|2022-02-02 14:53:10|44493.4|44473.4|44500.9|44480.9|44501.6|44481.6|44489.1|44469.1|8
1643813600000|2022-02-02 14:53:20|44500.2|44480.2|44508.4|44488.4|44508.4|44488.4|44493.4|44473.4|14
1643813610000|2022-02-02 14:53:30|44510.9|44490.9|44513.4|44493.4|44513.4|44493.4|44508.4|44488.4|11
1643813620000|2022-02-02 14:53:40|44510.9|44490.9|44502.7|44482.7|44511.6|44491.6|44502.7|44482.7|9
1643813630000|2022-02-02 14:53:50|44499.1|44479.1|44488.4|44468.4|44499.1|44479.1|44488.4|44468.4|13
1643813640000|2022-02-02 14:54:00|44490.2|44470.2|44489.1|44469.1|44490.2|44470.2|44488.4|44468.4|5
1643813650000|2022-02-02 14:54:10|44488.4|44468.4|44499.1|44479.1|44499.1|44479.1|44488.4|44468.4|4
1643813660000|2022-02-02 14:54:20|44498.4|44478.4|44503.4|44483.4|44503.4|44483.4|44498.4|44478.4|6
1643813670000|2022-02-02 14:54:30|44500.9|44480.9|44497.7|44477.7|44500.9|44480.9|44495.2|44475.2|7
1643813680000|2022-02-02 14:54:40|44500.9|44480.9|44509.1|44489.1|44509.1|44489.1|44499.1|44479.1|13
1643813690000|2022-02-02 14:54:50|44509.7|44489.7|44523.4|44503.4|44523.4|44503.4|44509.1|44489.1|7
1643813700000|2022-02-02 14:55:00|44522.7|44502.7|44508.4|44488.4|44523.4|44503.4|44505.9|44485.9|9
1643813710000|2022-02-02 14:55:10|44509.1|44489.1|44528.4|44508.4|44529.1|44509.1|44503.4|44483.4|11
1643813720000|2022-02-02 14:55:20|44531.6|44511.6|44532.7|44512.7|44534.1|44514.1|44531.6|44511.6|12
1643813730000|2022-02-02 14:55:30|44530.2|44510.2|44507.7|44487.7|44530.2|44510.2|44507.7|44487.7|6
1643813740000|2022-02-02 14:55:40|44505.9|44485.9|44504.1|44484.1|44505.9|44485.9|44498.4|44478.4|11
1643813750000|2022-02-02 14:55:50|44505.9|44485.9|44508.4|44488.4|44510.9|44490.9|44505.9|44485.9|11
1643813760000|2022-02-02 14:56:00|44507.7|44487.7|44494.1|44474.1|44507.7|44487.7|44491.6|44471.6|33
1643813770000|2022-02-02 14:56:10|44493.4|44473.4|44495.9|44475.9|44495.9|44475.9|44485.9|44465.9|7
1643813780000|2022-02-02 14:56:20|44496.6|44476.6|44489.1|44469.1|44500.9|44480.9|44489.1|44469.1|5
1643813790000|2022-02-02 14:56:30|44490.9|44470.9|44495.9|44475.9|44498.4|44478.4|44488.4|44468.4|16
1643813800000|2022-02-02 14:56:40|44497.7|44477.7|44500.9|44480.9|44505.9|44485.9|44497.7|44477.7|12
1643813810000|2022-02-02 14:56:50|44498.4|44478.4|44494.1|44474.1|44498.4|44478.4|44494.1|44474.1|7
1643813820000|2022-02-02 14:57:00|44493.4|44473.4|44489.1|44469.1|44493.4|44473.4|44487.7|44467.7|3
1643813830000|2022-02-02 14:57:10|44490.9|44470.9|44487.7|44467.7|44495.9|44475.9|44487.7|44467.7|8
1643813840000|2022-02-02 14:57:20|44485.9|44465.9|44478.4|44458.4|44485.9|44465.9|44478.4|44458.4|14
1643813850000|2022-02-02 14:57:30|44476.6|44456.6|44475.9|44455.9|44478.4|44458.4|44469.1|44449.1|17
1643813860000|2022-02-02 14:57:40|44474.1|44454.1|44458.4|44438.4|44475.9|44455.9|44450.9|44430.9|31
1643813870000|2022-02-02 14:57:50|44460.2|44440.2|44460.9|44440.9|44460.9|44440.9|44451.6|44431.6|15
1643813880000|2022-02-02 14:58:00|44459.1|44439.1|44458.4|44438.4|44462.7|44442.7|44451.6|44431.6|22
1643813890000|2022-02-02 14:58:10|44453.4|44433.4|44474.7|44454.7|44483.4|44463.4|44451.6|44431.6|12
1643813900000|2022-02-02 14:58:20|44476.6|44456.6|44478.4|44458.4|44483.4|44463.4|44470.9|44450.9|5
1643813910000|2022-02-02 14:58:30|44460.7|44440.7|44453.4|44433.4|44465.9|44445.9|44453.4|44433.4|21
1643813920000|2022-02-02 14:58:40|44452.7|44432.7|44463.4|44443.4|44463.4|44443.4|44441.6|44421.6|17
1643813930000|2022-02-02 14:58:50|44462.7|44442.7|44449.1|44429.1|44462.7|44442.7|44443.4|44423.4|61
1643813940000|2022-02-02 14:59:00|44449.7|44429.7|44450.9|44430.9|44455.9|44435.9|44443.4|44423.4|10
1643813950000|2022-02-02 14:59:10|44453.4|44433.4|44452.7|44432.7|44458.4|44438.4|44451.6|44431.6|5
1643813960000|2022-02-02 14:59:20|44452.2|44432.2|44465.9|44445.9|44468.4|44448.4|44452.2|44432.2|12
1643813970000|2022-02-02 14:59:30|44470.9|44450.9|44472.7|44452.7|44478.4|44458.4|44470.9|44450.9|17
1643813980000|2022-02-02 14:59:40|44468.4|44448.4|44479.1|44459.1|44479.1|44459.1|44468.4|44448.4|17
1643813990000|2022-02-02 14:59:50|44478.4|44458.4|44472.2|44452.2|44478.4|44458.4|44472.2|44452.2|9
1643814000000|2022-02-02 15:00:00|44472.9|44452.9|44462.2|44442.2|44482.9|44462.9|44454.7|44434.7|29
1643814010000|2022-02-02 15:00:10|44464.7|44444.7|44478.6|44458.6|44478.6|44458.6|44461.6|44441.6|24
1643814020000|2022-02-02 15:00:20|44480.4|44460.4|44484.7|44464.7|44492.9|44472.9|44479.7|44459.7|65
1643814030000|2022-02-02 15:00:30|44485.4|44465.4|44502.2|44482.2|44507.2|44487.2|44485.4|44465.4|24
1643814040000|2022-02-02 15:00:40|44504.1|44484.1|44504.7|44484.7|44510.4|44490.4|44502.2|44482.2|9
1643814050000|2022-02-02 15:00:50|44502.2|44482.2|44499.7|44479.7|44504.7|44484.7|44499.7|44479.7|10
1643814060000|2022-02-02 15:01:00|44500.4|44480.4|44495.4|44475.4|44500.4|44480.4|44484.7|44464.7|18
1643814070000|2022-02-02 15:01:10|44497.9|44477.9|44502.2|44482.2|44504.7|44484.7|44494.7|44474.7|10
1643814080000|2022-02-02 15:01:20|44504.1|44484.1|44509.7|44489.7|44512.2|44492.2|44502.2|44482.2|19
1643814090000|2022-02-02 15:01:30|44510.4|44490.4|44517.2|44497.2|44517.2|44497.2|44510.4|44490.4|16
1643814100000|2022-02-02 15:01:40|44515.4|44495.4|44497.2|44477.2|44515.4|44495.4|44497.2|44477.2|11
1643814110000|2022-02-02 15:01:50|44496.6|44476.6|44492.9|44472.9|44501.6|44481.6|44490.4|44470.4|9
1643814120000|2022-02-02 15:02:00|44490.4|44470.4|44494.7|44474.7|44494.7|44474.7|44489.7|44469.7|8
1643814130000|2022-02-02 15:02:10|44495.4|44475.4|44475.9|44455.9|44499.7|44479.7|44475.2|44455.2|20
1643814140000|2022-02-02 15:02:20|44473.4|44453.4|44474.7|44454.7|44476.6|44456.6|44462.2|44442.2|13
1643814150000|2022-02-02 15:02:30|44472.9|44452.9|44467.2|44447.2|44474.7|44454.7|44464.7|44444.7|7
1643814160000|2022-02-02 15:02:40|44466.6|44446.6|44479.7|44459.7|44479.7|44459.7|44465.4|44445.4|5
1643814170000|2022-02-02 15:02:50|44482.2|44462.2|44484.7|44464.7|44487.2|44467.2|44482.2|44462.2|3
1643814180000|2022-02-02 15:03:00|44483.4|44463.4|44472.2|44452.2|44483.4|44463.4|44472.2|44452.2|13
1643814190000|2022-02-02 15:03:10|44472.9|44452.9|44464.7|44444.7|44474.7|44454.7|44460.4|44440.4|5
1643814200000|2022-02-02 15:03:20|44465.4|44445.4|44467.9|44447.9|44472.2|44452.2|44464.7|44444.7|2
1643814210000|2022-02-02 15:03:30|44470.4|44450.4|44479.7|44459.7|44482.2|44462.2|44470.4|44450.4|6
1643814220000|2022-02-02 15:03:40|44477.9|44457.9|44479.7|44459.7|44479.7|44459.7|44472.2|44452.2|7
1643814230000|2022-02-02 15:03:50|44480.4|44460.4|44485.4|44465.4|44485.4|44465.4|44479.7|44459.7|6
1643814240000|2022-02-02 15:04:00|44484.7|44464.7|44495.4|44475.4|44497.2|44477.2|44484.7|44464.7|19
1643814250000|2022-02-02 15:04:10|44499.7|44479.7|44497.2|44477.2|44501.6|44481.6|44497.2|44477.2|8
1643814260000|2022-02-02 15:04:20|44499.7|44479.7|44505.4|44485.4|44505.4|44485.4|44499.7|44479.7|2
1643814270000|2022-02-02 15:04:30|44504.1|44484.1|44500.4|44480.4|44504.1|44484.1|44497.9|44477.9|14
1643814280000|2022-02-02 15:04:40|44501.1|44481.1|44491.8|44471.8|44501.1|44481.1|44491.8|44471.8|15
1643814290000|2022-02-02 15:04:50|44493.6|44473.6|44483.6|44463.6|44493.6|44473.6|44483.6|44463.6|11
1643814300000|2022-02-02 15:05:00|44482.9|44462.9|44471.1|44451.1|44483.6|44463.6|44461.1|44441.1|25
1643814310000|2022-02-02 15:05:10|44476.1|44456.1|44481.1|44461.1|44481.1|44461.1|44476.1|44456.1|4
1643814320000|2022-02-02 15:05:20|44478.6|44458.6|44471.1|44451.1|44478.6|44458.6|44471.1|44451.1|3
1643814330000|2022-02-02 15:05:30|44473.6|44453.6|44461.1|44441.1|44473.6|44453.6|44459.3|44439.3|9
1643814340000|2022-02-02 15:05:40|44458.6|44438.6|44466.8|44446.8|44471.1|44451.1|44458.6|44438.6|6
1643814350000|2022-02-02 15:05:50|44466.1|44446.1|44463.6|44443.6|44467.9|44447.9|44463.6|44443.6|5
1643814360000|2022-02-02 15:06:00|44461.1|44441.1|44458.6|44438.6|44462.9|44442.9|44458.6|44438.6|7
1643814370000|2022-02-02 15:06:10|44456.1|44436.1|44461.1|44441.1|44461.1|44441.1|44456.1|44436.1|17
1643814380000|2022-02-02 15:06:20|44461.8|44441.8|44461.1|44441.1|44463.6|44443.6|44461.1|44441.1|16
1643814390000|2022-02-02 15:06:30|44443.6|44423.6|44458.6|44438.6|44458.6|44438.6|44443.6|44423.6|23
1643814400000|2022-02-02 15:06:40|44457.9|44437.9|44456.1|44436.1|44457.9|44437.9|44456.1|44436.1|2
1643814410000|2022-02-02 15:06:50|44461.1|44441.1|44459.7|44439.7|44461.1|44441.1|44459.7|44439.7|16
1643814420000|2022-02-02 15:07:00|44457.9|44437.9|44458.6|44438.6|44461.1|44441.1|44456.1|44436.1|4
1643814430000|2022-02-02 15:07:10|44456.1|44436.1|44460.4|44440.4|44461.1|44441.1|44456.1|44436.1|5
1643814440000|2022-02-02 15:07:20|44461.1|44441.1|44457.9|44437.9|44463.6|44443.6|44457.9|44437.9|11
1643814450000|2022-02-02 15:07:30|44460.4|44440.4|44435.4|44415.4|44461.1|44441.1|44435.4|44415.4|21
1643814460000|2022-02-02 15:07:40|44431.1|44411.1|44436.8|44416.8|44439.3|44419.3|44430.4|44410.4|16
1643814470000|2022-02-02 15:07:50|44437.9|44417.9|44435.4|44415.4|44438.6|44418.6|44435.4|44415.4|8
1643814480000|2022-02-02 15:08:00|44436.1|44416.1|44451.8|44431.8|44456.1|44436.1|44436.1|44416.1|22
1643814490000|2022-02-02 15:08:10|44451.1|44431.1|44451.1|44431.1|44451.1|44431.1|44447.9|44427.9|7
1643814500000|2022-02-02 15:08:20|44453.6|44433.6|44433.6|44413.6|44453.6|44433.6|44433.6|44413.6|20
1643814510000|2022-02-02 15:08:30|44431.8|44411.8|44436.1|44416.1|44436.1|44416.1|44431.8|44411.8|14
1643814520000|2022-02-02 15:08:40|44442.4|44422.4|44441.1|44421.1|44442.4|44422.4|44441.1|44421.1|13
1643814530000|2022-02-02 15:08:50|44440.4|44420.4|44436.1|44416.1|44440.4|44420.4|44436.1|44416.1|13
1643814540000|2022-02-02 15:09:00|44431.1|44411.1|44422.9|44402.9|44431.8|44411.8|44422.9|44402.9|35
1643814550000|2022-02-02 15:09:10|44425.4|44405.4|44436.8|44416.8|44437.4|44417.4|44425.4|44405.4|10
1643814560000|2022-02-02 15:09:20|44436.1|44416.1|44438.6|44418.6|44441.1|44421.1|44436.1|44416.1|10
1643814570000|2022-02-02 15:09:30|44437.9|44417.9|44446.1|44426.1|44446.1|44426.1|44435.4|44415.4|13
1643814580000|2022-02-02 15:09:40|44441.8|44421.8|44447.9|44427.9|44447.9|44427.9|44438.6|44418.6|8
1643814590000|2022-02-02 15:09:50|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|44448.6|44428.6|3
1643814600000|2022-02-02 15:10:00|44446.1|44426.1|44423.6|44403.6|44446.1|44426.1|44423.6|44403.6|27
1643814610000|2022-02-02 15:10:10|44426.1|44406.1|44411.1|44391.1|44426.1|44406.1|44411.1|44391.1|10
1643814620000|2022-02-02 15:10:20|44410.4|44390.4|44388.6|44368.6|44410.4|44390.4|44388.6|44368.6|16
1643814630000|2022-02-02 15:10:30|44386.8|44366.8|44398.6|44378.6|44401.1|44381.1|44386.8|44366.8|33
1643814640000|2022-02-02 15:10:40|44396.8|44376.8|44398.6|44378.6|44398.6|44378.6|44396.1|44376.1|8
1643814650000|2022-02-02 15:10:50|44396.1|44376.1|44401.1|44381.1|44401.1|44381.1|44396.1|44376.1|6
1643814660000|2022-02-02 15:11:00|44400.4|44380.4|44403.6|44383.6|44411.8|44391.8|44397.9|44377.9|36
1643814670000|2022-02-02 15:11:10|44404.3|44384.3|44408.6|44388.6|44411.1|44391.1|44404.3|44384.3|5
1643814680000|2022-02-02 15:11:20|44409.3|44389.3|44411.1|44391.1|44412.9|44392.9|44407.9|44387.9|4
1643814690000|2022-02-02 15:11:30|44410.4|44390.4|44406.1|44386.1|44414.3|44394.3|44401.1|44381.1|42
1643814700000|2022-02-02 15:11:40|44407.9|44387.9|44411.8|44391.8|44413.6|44393.6|44407.9|44387.9|5
1643814710000|2022-02-02 15:11:50|44413.6|44393.6|44415.4|44395.4|44415.4|44395.4|44411.1|44391.1|2
1643814720000|2022-02-02 15:12:00|44412.9|44392.9|44431.1|44411.1|44431.1|44411.1|44412.9|44392.9|18
1643814730000|2022-02-02 15:12:10|44431.8|44411.8|44454.3|44434.3|44461.1|44441.1|44431.8|44411.8|19
1643814740000|2022-02-02 15:12:20|44456.1|44436.1|44462.9|44442.9|44471.1|44451.1|44454.3|44434.3|16
1643814750000|2022-02-02 15:12:30|44461.8|44441.8|44436.1|44416.1|44463.6|44443.6|44436.1|44416.1|37
1643814760000|2022-02-02 15:12:40|44431.8|44411.8|44423.6|44403.6|44431.8|44411.8|44421.1|44401.1|14
1643814770000|2022-02-02 15:12:50|44424.3|44404.3|44431.1|44411.1|44431.1|44411.1|44424.3|44404.3|4
1643814780000|2022-02-02 15:13:00|44428.6|44408.6|44399.9|44379.9|44428.6|44408.6|44399.9|44379.9|49
1643814790000|2022-02-02 15:13:10|44398.1|44378.1|44404.9|44384.9|44404.9|44384.9|44392.4|44372.4|8
1643814800000|2022-02-02 15:13:20|44406.8|44386.8|44414.9|44394.9|44419.9|44399.9|44406.8|44386.8|12
1643814810000|2022-02-02 15:13:30|44413.1|44393.1|44417.4|44397.4|44418.1|44398.1|44413.1|44393.1|3
1643814820000|2022-02-02 15:13:40|44414.9|44394.9|44414.9|44394.9|44416.8|44396.8|44413.1|44393.1|4
1643814830000|2022-02-02 15:13:50|44413.1|44393.1|44417.4|44397.4|44417.4|44397.4|44413.1|44393.1|3
1643814840000|2022-02-02 15:14:00|44415.6|44395.6|44417.4|44397.4|44417.4|44397.4|44415.6|44395.6|3
1643814850000|2022-02-02 15:14:10|44413.1|44393.1|44427.4|44407.4|44427.4|44407.4|44413.1|44393.1|11
1643814860000|2022-02-02 15:14:20|44431.8|44411.8|44437.4|44417.4|44437.4|44417.4|44429.9|44409.9|10
1643814870000|2022-02-02 15:14:30|44438.1|44418.1|44450.6|44430.6|44452.4|44432.4|44438.1|44418.1|8
1643814880000|2022-02-02 15:14:40|44452.4|44432.4|44478.1|44458.1|44478.1|44458.1|44452.4|44432.4|16
1643814890000|2022-02-02 15:14:50|44477.4|44457.4|44482.4|44462.4|44485.6|44465.6|44476.3|44456.3|16
1643814900000|2022-02-02 15:15:00|44479.9|44459.9|44476.3|44456.3|44489.9|44469.9|44458.8|44438.8|133
1643814910000|2022-02-02 15:15:10|44472|44452|44461.3|44441.3|44472|44452|44461.3|44441.3|37
1643814920000|2022-02-02 15:15:20|44460.6|44440.6|44458.8|44438.8|44460.6|44440.6|44448.8|44428.8|9
1643814930000|2022-02-02 15:15:30|44456.3|44436.3|44466.3|44446.3|44466.3|44446.3|44456.3|44436.3|6
1643814940000|2022-02-02 15:15:40|44465.6|44445.6|44463.8|44443.8|44466.3|44446.3|44463.8|44443.8|6
1643814950000|2022-02-02 15:15:50|44496.3|44476.3|44483.8|44463.8|44496.3|44476.3|44483.8|44463.8|49
1643814960000|2022-02-02 15:16:00|44484.5|44464.5|44503.1|44483.1|44503.1|44483.1|44484.5|44464.5|35
1643814970000|2022-02-02 15:16:10|44502.4|44482.4|44498.1|44478.1|44502.4|44482.4|44492.4|44472.4|31
1643814980000|2022-02-02 15:16:20|44498.8|44478.8|44512.4|44492.4|44512.4|44492.4|44494.9|44474.9|24
1643814990000|2022-02-02 15:16:30|44509.9|44489.9|44498.6|44478.6|44512.4|44492.4|44496.8|44476.8|19
1643815000000|2022-02-02 15:16:40|44496.8|44476.8|44487.4|44467.4|44496.8|44476.8|44487.4|44467.4|16
1643815010000|2022-02-02 15:16:50|44488.1|44468.1|44489.9|44469.9|44489.9|44469.9|44488.1|44468.1|3
1643815020000|2022-02-02 15:17:00|44487.4|44467.4|44494.9|44474.9|44495.6|44475.6|44487.4|44467.4|18
1643815030000|2022-02-02 15:17:10|44493.1|44473.1|44489.9|44469.9|44493.1|44473.1|44489.9|44469.9|10
1643815040000|2022-02-02 15:17:20|44488.1|44468.1|44482.4|44462.4|44489.9|44469.9|44479.9|44459.9|13
1643815050000|2022-02-02 15:17:30|44483.1|44463.1|44479.9|44459.9|44483.1|44463.1|44474.9|44454.9|26
1643815060000|2022-02-02 15:17:40|44477.4|44457.4|44479.9|44459.9|44479.9|44459.9|44477.4|44457.4|6
1643815070000|2022-02-02 15:17:50|44478.1|44458.1|44464.9|44444.9|44478.1|44458.1|44464.9|44444.9|11
1643815080000|2022-02-02 15:18:00|44462.4|44442.4|44457.4|44437.4|44462.4|44442.4|44453.1|44433.1|13
1643815090000|2022-02-02 15:18:10|44459.3|44439.3|44457.4|44437.4|44459.9|44439.9|44452.4|44432.4|10
1643815100000|2022-02-02 15:18:20|44456.8|44436.8|44469.3|44449.3|44469.3|44449.3|44452.4|44432.4|11
1643815110000|2022-02-02 15:18:30|44467.4|44447.4|44467.4|44447.4|44469.3|44449.3|44464.9|44444.9|4
1643815120000|2022-02-02 15:18:40|44466.8|44446.8|44467.4|44447.4|44472.4|44452.4|44464.9|44444.9|8
1643815130000|2022-02-02 15:18:50|44468.1|44448.1|44453.1|44433.1|44469.9|44449.9|44453.1|44433.1|11
1643815140000|2022-02-02 15:19:00|44492.4|44472.4|44523.6|44503.6|44523.6|44503.6|44492.4|44472.4|78
1643815150000|2022-02-02 15:19:10|44521.8|44501.8|44523.6|44503.6|44526.8|44506.8|44521.1|44501.1|14
1643815160000|2022-02-02 15:19:20|44525.4|44505.4|44490.1|44470.1|44528.6|44508.6|44486.3|44466.3|52
1643815170000|2022-02-02 15:19:30|44490.8|44470.8|44493.8|44473.8|44497|44477|44490.1|44470.1|17
1643815180000|2022-02-02 15:19:40|44498.8|44478.8|44493.8|44473.8|44498.8|44478.8|44493.8|44473.8|14
1643815190000|2022-02-02 15:19:50|44483.8|44463.8|44486.3|44466.3|44486.3|44466.3|44482|44462|6
1643815200000|2022-02-02 15:20:00|44491.3|44471.3|44518.8|44498.8|44518.8|44498.8|44491.3|44471.3|25
1643815210000|2022-02-02 15:20:10|44521.3|44501.3|44521.3|44501.3|44523.8|44503.8|44521.3|44501.3|14
1643815220000|2022-02-02 15:20:20|44519.5|44499.5|44513.8|44493.8|44519.5|44499.5|44513.1|44493.1|1
1643815230000|2022-02-02 15:20:30|44513.1|44493.1|44503.8|44483.8|44513.1|44493.1|44503.8|44483.8|6
1643815240000|2022-02-02 15:20:40|44503.1|44483.1|44501.3|44481.3|44503.1|44483.1|44494.5|44474.5|13
1643815250000|2022-02-02 15:20:50|44503.8|44483.8|44496.3|44476.3|44506.3|44486.3|44494.5|44474.5|11
1643815260000|2022-02-02 15:21:00|44495.1|44475.1|44506.3|44486.3|44506.3|44486.3|44494.5|44474.5|7
1643815270000|2022-02-02 15:21:10|44505.6|44485.6|44501.3|44481.3|44505.6|44485.6|44501.3|44481.3|3
1643815280000|2022-02-02 15:21:20|44500.6|44480.6|44494.5|44474.5|44500.6|44480.6|44494.5|44474.5|8
1643815290000|2022-02-02 15:21:30|44496.3|44476.3|44499.5|44479.5|44499.5|44479.5|44493.8|44473.8|13
1643815300000|2022-02-02 15:21:40|44498.8|44478.8|44498.1|44478.1|44499.5|44479.5|44494.5|44474.5|3
1643815310000|2022-02-02 15:21:50|44497|44477|44498.8|44478.8|44499.5|44479.5|44494.5|44474.5|3
1643815320000|2022-02-02 15:22:00|44498.1|44478.1|44508.1|44488.1|44508.8|44488.8|44494.5|44474.5|22
1643815330000|2022-02-02 15:22:10|44507.6|44487.6|44504.5|44484.5|44511.3|44491.3|44502.6|44482.6|3
1643815340000|2022-02-02 15:22:20|44502.6|44482.6|44523.1|44503.1|44523.1|44503.1|44499.5|44479.5|15
1643815350000|2022-02-02 15:22:30|44523.8|44503.8|44523.1|44503.1|44523.8|44503.8|44523.1|44503.1|9
1643815360000|2022-02-02 15:22:40|44523.8|44503.8|44523.8|44503.8|44523.8|44503.8|44520.6|44500.6|7
1643815370000|2022-02-02 15:22:50|44524.5|44504.5|44523.1|44503.1|44524.5|44504.5|44522.4|44502.4|5
1643815380000|2022-02-02 15:23:00|44523.8|44503.8|44511.3|44491.3|44523.8|44503.8|44508.8|44488.8|12
1643815390000|2022-02-02 15:23:10|44509.5|44489.5|44516.3|44496.3|44516.3|44496.3|44506.3|44486.3|9
1643815400000|2022-02-02 15:23:20|44520.6|44500.6|44536.3|44516.3|44536.3|44516.3|44520.6|44500.6|21
1643815410000|2022-02-02 15:23:30|44535.6|44515.6|44533.8|44513.8|44537|44517|44533.8|44513.8|15
1643815420000|2022-02-02 15:23:40|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44528.8|44508.8|7
1643815430000|2022-02-02 15:23:50|44532|44512|44538.8|44518.8|44540.6|44520.6|44532|44512|15
1643815440000|2022-02-02 15:24:00|44539.5|44519.5|44543.8|44523.8|44544.5|44524.5|44538.8|44518.8|7
1643815450000|2022-02-02 15:24:10|44545.6|44525.6|44538.8|44518.8|44545.6|44525.6|44538.8|44518.8|12
1643815460000|2022-02-02 15:24:20|44538.1|44518.1|44538.8|44518.8|44539.5|44519.5|44536.3|44516.3|11
1643815470000|2022-02-02 15:24:30|44538.1|44518.1|44548.8|44528.8|44548.8|44528.8|44538.1|44518.1|13
1643815480000|2022-02-02 15:24:40|44551.3|44531.3|44561.3|44541.3|44562|44542|44551.3|44531.3|17
1643815490000|2022-02-02 15:24:50|44563.1|44543.1|44558.8|44538.8|44563.1|44543.1|44558.8|44538.8|5
1643815500000|2022-02-02 15:25:00|44556.3|44536.3|44561.3|44541.3|44561.3|44541.3|44553.8|44533.8|18
1643815510000|2022-02-02 15:25:10|44566.3|44546.3|44583.8|44563.8|44583.8|44563.8|44566.3|44546.3|75
1643815520000|2022-02-02 15:25:20|44583.1|44563.1|44585.1|44565.1|44590.1|44570.1|44580.1|44560.1|57
1643815530000|2022-02-02 15:25:30|44587|44567|44591.3|44571.3|44592|44572|44584.5|44564.5|28
1643815540000|2022-02-02 15:25:40|44588.8|44568.8|44568.1|44548.1|44588.8|44568.8|44566.3|44546.3|43
1643815550000|2022-02-02 15:25:50|44566.3|44546.3|44546.3|44526.3|44566.3|44546.3|44543.1|44523.1|17
1643815560000|2022-02-02 15:26:00|44547|44527|44566.3|44546.3|44566.3|44546.3|44547|44527|17
1643815570000|2022-02-02 15:26:10|44563.8|44543.8|44563.1|44543.1|44566.3|44546.3|44561.3|44541.3|10
1643815580000|2022-02-02 15:26:20|44561.3|44541.3|44556.3|44536.3|44561.3|44541.3|44556.3|44536.3|1
1643815590000|2022-02-02 15:26:30|44551.3|44531.3|44554.5|44534.5|44554.5|44534.5|44546.3|44526.3|13
1643815600000|2022-02-02 15:26:40|44555.1|44535.1|44556.3|44536.3|44556.3|44536.3|44554.5|44534.5|5
1643815610000|2022-02-02 15:26:50|44555.6|44535.6|44551.3|44531.3|44555.6|44535.6|44551.3|44531.3|6
1643815620000|2022-02-02 15:27:00|44553.1|44533.1|44546.3|44526.3|44553.1|44533.1|44543.8|44523.8|25
1643815630000|2022-02-02 15:27:10|44545.6|44525.6|44531.3|44511.3|44546.3|44526.3|44531.3|44511.3|23
1643815640000|2022-02-02 15:27:20|44528.8|44508.8|44528.8|44508.8|44528.8|44508.8|44521.3|44501.3|8
1643815650000|2022-02-02 15:27:30|44531.3|44511.3|44533.8|44513.8|44533.8|44513.8|44529.5|44509.5|1
1643815660000|2022-02-02 15:27:40|44536.3|44516.3|44538.1|44518.1|44540.6|44520.6|44536.3|44516.3|0
1643815670000|2022-02-02 15:27:50|44538.8|44518.8|44538.1|44518.1|44540.6|44520.6|44538.1|44518.1|8
1643815680000|2022-02-02 15:28:00|44538.8|44518.8|44554.5|44534.5|44562|44542|44538.1|44518.1|36
1643815690000|2022-02-02 15:28:10|44552|44532|44566.3|44546.3|44566.3|44546.3|44552|44532|11
1643815700000|2022-02-02 15:28:20|44567|44547|44579.5|44559.5|44579.5|44559.5|44567|44547|7
1643815710000|2022-02-02 15:28:30|44583.1|44563.1|44575.4|44555.4|44584.9|44564.9|44575.4|44555.4|19
1643815720000|2022-02-02 15:28:40|44571.8|44551.8|44570.4|44550.4|44571.8|44551.8|44567.9|44547.9|8
1643815730000|2022-02-02 15:28:50|44567.9|44547.9|44568.6|44548.6|44573.6|44553.6|44567.9|44547.9|15
1643815740000|2022-02-02 15:29:00|44571.1|44551.1|44571.1|44551.1|44573.6|44553.6|44568.6|44548.6|11
1643815750000|2022-02-02 15:29:10|44573.6|44553.6|44586.1|44566.1|44586.1|44566.1|44573.6|44553.6|10
1643815760000|2022-02-02 15:29:20|44586.8|44566.8|44603.6|44583.6|44603.6|44583.6|44586.1|44566.1|8
1643815770000|2022-02-02 15:29:30|44606.1|44586.1|44601.1|44581.1|44606.1|44586.1|44598.6|44578.6|13
1643815780000|2022-02-02 15:29:40|44596.1|44576.1|44593.6|44573.6|44596.1|44576.1|44592.9|44572.9|2
1643815790000|2022-02-02 15:29:50|44592.9|44572.9|44576.8|44556.8|44593.6|44573.6|44576.8|44556.8|4
1643815800000|2022-02-02 15:30:00|44577.4|44557.4|44586.8|44566.8|44591.1|44571.1|44577.4|44557.4|27
1643815810000|2022-02-02 15:30:10|44586.1|44566.1|44575.4|44555.4|44586.1|44566.1|44572.9|44552.9|13
1643815820000|2022-02-02 15:30:20|44574.7|44554.7|44588.6|44568.6|44588.6|44568.6|44572.9|44552.9|17
1643815830000|2022-02-02 15:30:30|44589.3|44569.3|44578.6|44558.6|44589.3|44569.3|44568.6|44548.6|70
1643815840000|2022-02-02 15:30:40|44590.6|44570.6|44607.9|44587.9|44608.6|44588.6|44590.6|44570.6|57
1643815850000|2022-02-02 15:30:50|44606.1|44586.1|44605.4|44585.4|44607.9|44587.9|44604.7|44584.7|23
1643815860000|2022-02-02 15:31:00|44604.7|44584.7|44634.7|44614.7|44635.4|44615.4|44604.7|44584.7|19
1643815870000|2022-02-02 15:31:10|44637.2|44617.2|44644.7|44624.7|44644.7|44624.7|44636.6|44616.6|18
1643815880000|2022-02-02 15:31:20|44645.4|44625.4|44639.1|44619.1|44645.4|44625.4|44638.4|44618.4|13
1643815890000|2022-02-02 15:31:30|44638.4|44618.4|44640.4|44620.4|44642.9|44622.9|44637.2|44617.2|10
1643815900000|2022-02-02 15:31:40|44639.7|44619.7|44637.9|44617.9|44639.7|44619.7|44637.9|44617.9|3
1643815910000|2022-02-02 15:31:50|44637.2|44617.2|44635.4|44615.4|44637.2|44617.2|44634.7|44614.7|6
1643815920000|2022-02-02 15:32:00|44636.1|44616.1|44635.4|44615.4|44637.2|44617.2|44634.7|44614.7|6
1643815930000|2022-02-02 15:32:10|44634.7|44614.7|44625.4|44605.4|44635.4|44615.4|44624.7|44604.7|12
1643815940000|2022-02-02 15:32:20|44624.7|44604.7|44634.7|44614.7|44637.2|44617.2|44622.9|44602.9|9
1643815950000|2022-02-02 15:32:30|44635.4|44615.4|44637.2|44617.2|44639.7|44619.7|44634.7|44614.7|3
1643815960000|2022-02-02 15:32:40|44634.7|44614.7|44629.7|44609.7|44635.4|44615.4|44627.9|44607.9|5
1643815970000|2022-02-02 15:32:50|44627.9|44607.9|44625.9|44605.9|44627.9|44607.9|44624.7|44604.7|6
1643815980000|2022-02-02 15:33:00|44626.6|44606.6|44644.7|44624.7|44644.7|44624.7|44623.4|44603.4|18
1643815990000|2022-02-02 15:33:10|44649.7|44629.7|44646.6|44626.6|44650.4|44630.4|44646.6|44626.6|15
1643816000000|2022-02-02 15:33:20|44645.9|44625.9|44642.2|44622.2|44646.6|44626.6|44639.7|44619.7|2
1643816010000|2022-02-02 15:33:30|44640.4|44620.4|44626.6|44606.6|44642.2|44622.2|44626.6|44606.6|17
1643816020000|2022-02-02 15:33:40|44624.7|44604.7|44605.4|44585.4|44626.6|44606.6|44605.4|44585.4|5
1643816030000|2022-02-02 15:33:50|44604.7|44584.7|44604.1|44584.1|44604.7|44584.7|44599.7|44579.7|24
1643816040000|2022-02-02 15:34:00|44602.2|44582.2|44581.6|44561.6|44602.2|44582.2|44579.7|44559.7|17
1643816050000|2022-02-02 15:34:10|44582.2|44562.2|44593.4|44573.4|44594.7|44574.7|44579.7|44559.7|13
1643816060000|2022-02-02 15:34:20|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|44589.7|44569.7|6
1643816070000|2022-02-02 15:34:30|44589.1|44569.1|44562.2|44542.2|44589.1|44569.1|44562.2|44542.2|17
1643816080000|2022-02-02 15:34:40|44561.6|44541.6|44552.2|44532.2|44561.6|44541.6|44552.2|44532.2|8
1643816090000|2022-02-02 15:34:50|44551.6|44531.6|44545.4|44525.4|44551.6|44531.6|44544.7|44524.7|9
1643816100000|2022-02-02 15:35:00|44544.7|44524.7|44537.9|44517.9|44544.7|44524.7|44537.9|44517.9|5
1643816110000|2022-02-02 15:35:10|44539.7|44519.7|44547.2|44527.2|44549.7|44529.7|44539.7|44519.7|15
1643816120000|2022-02-02 15:35:20|44547.9|44527.9|44549.1|44529.1|44549.1|44529.1|44547.9|44527.9|2
1643816130000|2022-02-02 15:35:30|44547.2|44527.2|44547.2|44527.2|44549.7|44529.7|44545.4|44525.4|7
1643816140000|2022-02-02 15:35:40|44546.6|44526.6|44536.6|44516.6|44547.2|44527.2|44536.6|44516.6|6
1643816150000|2022-02-02 15:35:50|44532.2|44512.2|44541.6|44521.6|44541.6|44521.6|44532.2|44512.2|21
1643816160000|2022-02-02 15:36:00|44542.2|44522.2|44557.2|44537.2|44557.9|44537.9|44541.6|44521.6|11
1643816170000|2022-02-02 15:36:10|44556.6|44536.6|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|5
1643816180000|2022-02-02 15:36:20|44554.7|44534.7|44542.2|44522.2|44554.7|44534.7|44542.2|44522.2|16
1643816190000|2022-02-02 15:36:30|44539.7|44519.7|44535.4|44515.4|44542.2|44522.2|44535.4|44515.4|9
1643816200000|2022-02-02 15:36:40|44534.7|44514.7|44537.9|44517.9|44537.9|44517.9|44530.9|44510.9|7
1643816210000|2022-02-02 15:36:50|44537.2|44517.2|44539.1|44519.1|44539.7|44519.7|44537.2|44517.2|3
1643816220000|2022-02-02 15:37:00|44539.7|44519.7|44552.2|44532.2|44552.2|44532.2|44539.1|44519.1|16
1643816230000|2022-02-02 15:37:10|44554.7|44534.7|44542.2|44522.2|44554.7|44534.7|44542.2|44522.2|7
1643816240000|2022-02-02 15:37:20|44541.6|44521.6|44542.2|44522.2|44542.2|44522.2|44539.7|44519.7|3
1643816250000|2022-02-02 15:37:30|44542.9|44522.9|44557.2|44537.2|44564.1|44544.1|44542.9|44522.9|6
1643816260000|2022-02-02 15:37:40|44557.9|44537.9|44564.7|44544.7|44564.7|44544.7|44557.9|44537.9|6
1643816270000|2022-02-02 15:37:50|44564.1|44544.1|44554.7|44534.7|44564.1|44544.1|44554.7|44534.7|8
1643816280000|2022-02-02 15:38:00|44552.2|44532.2|44549.1|44529.1|44552.2|44532.2|44546.6|44526.6|1
1643816290000|2022-02-02 15:38:10|44541.6|44521.6|44554.7|44534.7|44554.7|44534.7|44541.6|44521.6|4
1643816300000|2022-02-02 15:38:20|44554.1|44534.1|44557.2|44537.2|44557.2|44537.2|44552.2|44532.2|2
1643816310000|2022-02-02 15:38:30|44556.6|44536.6|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|5
1643816320000|2022-02-02 15:38:40|44561.6|44541.6|44560.4|44540.4|44561.6|44541.6|44557.2|44537.2|17
1643816330000|2022-02-02 15:38:50|44562.2|44542.2|44557.2|44537.2|44564.7|44544.7|44557.2|44537.2|4
1643816340000|2022-02-02 15:39:00|44556.6|44536.6|44557.2|44537.2|44557.9|44537.9|44554.7|44534.7|3
1643816350000|2022-02-02 15:39:10|44557.9|44537.9|44539.7|44519.7|44557.9|44537.9|44539.7|44519.7|4
1643816360000|2022-02-02 15:39:20|44537.2|44517.2|44531.6|44511.6|44537.2|44517.2|44531.6|44511.6|3
1643816370000|2022-02-02 15:39:30|44529.7|44509.7|44544.7|44524.7|44544.7|44524.7|44529.7|44509.7|3
1643816380000|2022-02-02 15:39:40|44545.4|44525.4|44556.1|44536.1|44556.1|44536.1|44545.4|44525.4|4
1643816390000|2022-02-02 15:39:50|44557.9|44537.9|44557.2|44537.2|44557.9|44537.9|44557.2|44537.2|10
1643816400000|2022-02-02 15:40:00|44556.6|44536.6|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|9
1643816410000|2022-02-02 15:40:10|44562.2|44542.2|44564.7|44544.7|44564.7|44544.7|44559.7|44539.7|6
1643816420000|2022-02-02 15:40:20|44565.4|44545.4|44555.4|44535.4|44567.2|44547.2|44554.7|44534.7|10
1643816430000|2022-02-02 15:40:30|44557.2|44537.2|44562.2|44542.2|44562.2|44542.2|44557.2|44537.2|2
1643816440000|2022-02-02 15:40:40|44564.1|44544.1|44564.7|44544.7|44574.7|44554.7|44564.1|44544.1|8
1643816450000|2022-02-02 15:40:50|44564.1|44544.1|44564.1|44544.1|44564.1|44544.1|44552.2|44532.2|14
1643816460000|2022-02-02 15:41:00|44559.7|44539.7|44570.4|44550.4|44570.4|44550.4|44552.2|44532.2|12
1643816470000|2022-02-02 15:41:10|44572.2|44552.2|44569.7|44549.7|44572.2|44552.2|44569.7|44549.7|5
1643816480000|2022-02-02 15:41:20|44569.1|44549.1|44584.7|44564.7|44584.7|44564.7|44567.2|44547.2|5
1643816490000|2022-02-02 15:41:30|44583.4|44563.4|44582.2|44562.2|44583.4|44563.4|44577.2|44557.2|3
1643816500000|2022-02-02 15:41:40|44582.9|44562.9|44582.2|44562.2|44584.7|44564.7|44579.7|44559.7|18
1643816510000|2022-02-02 15:41:50|44581.6|44561.6|44582.2|44562.2|44582.2|44562.2|44579.7|44559.7|1
1643816520000|2022-02-02 15:42:00|44581.6|44561.6|44587.9|44567.9|44587.9|44567.9|44574.7|44554.7|25
1643816530000|2022-02-02 15:42:10|44590.4|44570.4|44609.7|44589.7|44609.7|44589.7|44587.2|44567.2|15
1643816540000|2022-02-02 15:42:20|44611.6|44591.6|44614.7|44594.7|44622.2|44602.2|44609.7|44589.7|11
1643816550000|2022-02-02 15:42:30|44615.4|44595.4|44614.7|44594.7|44617.2|44597.2|44614.7|44594.7|6
1643816560000|2022-02-02 15:42:40|44616.6|44596.6|44619.7|44599.7|44619.7|44599.7|44616.6|44596.6|4
1643816570000|2022-02-02 15:42:50|44622.2|44602.2|44620.4|44600.4|44622.2|44602.2|44619.7|44599.7|3
1643816580000|2022-02-02 15:43:00|44622.2|44602.2|44621.1|44601.1|44622.2|44602.2|44617.2|44597.2|14
1643816590000|2022-02-02 15:43:10|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|44624.7|44604.7|5
1643816600000|2022-02-02 15:43:20|44627.2|44607.2|44654.7|44634.7|44654.7|44634.7|44627.2|44607.2|27
1643816610000|2022-02-02 15:43:30|44657.9|44637.9|44677.9|44657.9|44677.9|44657.9|44657.9|44637.9|47
1643816620000|2022-02-02 15:43:40|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|6
1643816630000|2022-02-02 15:43:50|44673.6|44653.6|44673.6|44653.6|44673.6|44653.6|44671.1|44651.1|12
1643816640000|2022-02-02 15:44:00|44672.9|44652.9|44677.9|44657.9|44677.9|44657.9|44672.9|44652.9|17
1643816650000|2022-02-02 15:44:10|||||||||2
1643816660000|2022-02-02 15:44:20|44683.6|44663.6|44694.7|44674.7|44694.7|44674.7|44683.6|44663.6|13
1643816670000|2022-02-02 15:44:30|44695.4|44675.4|44701.6|44681.6|44701.6|44681.6|44695.4|44675.4|9
1643816680000|2022-02-02 15:44:40|44697.2|44677.2|44707.2|44687.2|44707.2|44687.2|44697.2|44677.2|9
1643816690000|2022-02-02 15:44:50|44705.4|44685.4|44710.4|44690.4|44710.4|44690.4|44704.7|44684.7|13
1643816700000|2022-02-02 15:45:00|44709.7|44689.7|44717.9|44697.9|44717.9|44697.9|44707.2|44687.2|10
1643816710000|2022-02-02 15:45:10|44719.7|44699.7|44727.2|44707.2|44727.2|44707.2|44717.2|44697.2|10
1643816720000|2022-02-02 15:45:20|44732.9|44712.9|44754.7|44734.7|44754.7|44734.7|44732.2|44712.2|22
1643816730000|2022-02-02 15:45:30|44755.4|44735.4|44760.4|44740.4|44764.7|44744.7|44754.7|44734.7|27
1643816740000|2022-02-02 15:45:40|44762.9|44742.9|44742.2|44722.2|44764.7|44744.7|44742.2|44722.2|27
1643816750000|2022-02-02 15:45:50|44742.9|44722.9|44734.1|44714.1|44744.7|44724.7|44733.4|44713.4|13
1643816760000|2022-02-02 15:46:00|44734.7|44714.7|44742.2|44722.2|44742.2|44722.2|44734.7|44714.7|6
1643816770000|2022-02-02 15:46:10|44742.9|44722.9|44739.7|44719.7|44742.9|44722.9|44734.7|44714.7|13
1643816780000|2022-02-02 15:46:20|44737.2|44717.2|44747.2|44727.2|44747.9|44727.9|44732.2|44712.2|16
1643816790000|2022-02-02 15:46:30|44749.1|44729.1|44740.4|44720.4|44750.4|44730.4|44740.4|44720.4|5
1643816800000|2022-02-02 15:46:40|44738.6|44718.6|44742.2|44722.2|44742.2|44722.2|44737.2|44717.2|4
1643816810000|2022-02-02 15:46:50|44745.4|44725.4|44742.2|44722.2|44747.2|44727.2|44742.2|44722.2|11
1643816820000|2022-02-02 15:47:00|44745.4|44725.4|44749.7|44729.7|44752.2|44732.2|44745.4|44725.4|10
1643816830000|2022-02-02 15:47:10|44752.2|44732.2|44762.2|44742.2|44772.2|44752.2|44752.2|44732.2|16
1643816840000|2022-02-02 15:47:20|44764.7|44744.7|44760.4|44740.4|44767.9|44747.9|44760.4|44740.4|10
1643816850000|2022-02-02 15:47:30|44761.1|44741.1|44754.7|44734.7|44762.9|44742.9|44754.7|44734.7|4
1643816860000|2022-02-02 15:47:40|44752.2|44732.2|44784.7|44764.7|44784.7|44764.7|44742.2|44722.2|64
1643816870000|2022-02-02 15:47:50|44785.4|44765.4|44799.7|44779.7|44802.2|44782.2|44785.4|44765.4|31
1643816880000|2022-02-02 15:48:00|44802.9|44782.9|44799.7|44779.7|44802.9|44782.9|44799.7|44779.7|60
1643816890000|2022-02-02 15:48:10|44802.9|44782.9|44809.1|44789.1|44815.4|44795.4|44799.7|44779.7|76
1643816900000|2022-02-02 15:48:20|44807.2|44787.2|44807.2|44787.2|44809.7|44789.7|44807.2|44787.2|95
1643816910000|2022-02-02 15:48:30|44809.1|44789.1|44809.7|44789.7|44812.2|44792.2|44809.1|44789.1|28
1643816920000|2022-02-02 15:48:40|44809.1|44789.1|44757.2|44737.2|44809.1|44789.1|44757.2|44737.2|126
1643816930000|2022-02-02 15:48:50|44754.7|44734.7|44755.4|44735.4|44755.4|44735.4|44752.2|44732.2|9
1643816940000|2022-02-02 15:49:00|44754.1|44734.1|44771.1|44751.1|44771.1|44751.1|44754.1|44734.1|9
1643816950000|2022-02-02 15:49:10|44772.9|44752.9|44779.7|44759.7|44782.2|44762.2|44772.9|44752.9|12
1643816960000|2022-02-02 15:49:20|44779.1|44759.1|44772.2|44752.2|44779.1|44759.1|44769.7|44749.7|14
1643816970000|2022-02-02 15:49:30|44770.4|44750.4|44752.2|44732.2|44772.2|44752.2|44752.2|44732.2|8
1643816980000|2022-02-02 15:49:40|44754.7|44734.7|44757.2|44737.2|44757.2|44737.2|44752.2|44732.2|4
1643816990000|2022-02-02 15:49:50|44757.9|44737.9|44760.4|44740.4|44762.2|44742.2|44757.9|44737.9|9
1643817000000|2022-02-02 15:50:00|44762.2|44742.2|44750.4|44730.4|44762.2|44742.2|44748.6|44728.6|9
1643817010000|2022-02-02 15:50:10|44748.6|44728.6|44741.6|44721.6|44750.4|44730.4|44740.9|44720.9|10
1643817020000|2022-02-02 15:50:20|44735.4|44715.4|44737.2|44717.2|44737.2|44717.2|44734.1|44714.1|24
1643817030000|2022-02-02 15:50:30|44737.9|44717.9|44750.4|44730.4|44750.4|44730.4|44737.9|44717.9|64
1643817040000|2022-02-02 15:50:40|44751.1|44731.1|44749.7|44729.7|44753.6|44733.6|44747.2|44727.2|53
1643817050000|2022-02-02 15:50:50|44747.2|44727.2|44735.4|44715.4|44747.2|44727.2|44734.7|44714.7|14
1643817060000|2022-02-02 15:51:00|44732.2|44712.2|44728.6|44708.6|44732.2|44712.2|44725.4|44705.4|6
1643817070000|2022-02-02 15:51:10|44729.3|44709.3|44734.7|44714.7|44734.7|44714.7|44729.3|44709.3|12
1643817080000|2022-02-02 15:51:20|44732.9|44712.9|44727.2|44707.2|44734.7|44714.7|44727.2|44707.2|7
1643817090000|2022-02-02 15:51:30|44727.9|44707.9|44730.4|44710.4|44734.1|44714.1|44727.9|44707.9|14
1643817100000|2022-02-02 15:51:40|44729.7|44709.7|44727.2|44707.2|44729.7|44709.7|44722.9|44702.9|17
1643817110000|2022-02-02 15:51:50|44726.6|44706.6|44725.4|44705.4|44726.6|44706.6|44722.2|44702.2|9
1643817120000|2022-02-02 15:52:00|44724.7|44704.7|44725.4|44705.4|44727.2|44707.2|44722.2|44702.2|2
1643817130000|2022-02-02 15:52:10|44724.7|44704.7|44720.4|44700.4|44724.7|44704.7|44720.4|44700.4|5
1643817140000|2022-02-02 15:52:20|44719.7|44699.7|44724.7|44704.7|44724.7|44704.7|44719.7|44699.7|9
1643817150000|2022-02-02 15:52:30|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|44726.6|44706.6|7
1643817160000|2022-02-02 15:52:40|44722.9|44702.9|44717.2|44697.2|44724.7|44704.7|44717.2|44697.2|9
1643817170000|2022-02-02 15:52:50|44712.9|44692.9|44692.2|44672.2|44712.9|44692.9|44692.2|44672.2|22
1643817180000|2022-02-02 15:53:00|44690.4|44670.4|44681.6|44661.6|44694.7|44674.7|44680.4|44660.4|22
1643817190000|2022-02-02 15:53:10|44680.9|44660.9|44685.4|44665.4|44685.4|44665.4|44672.2|44652.2|18
1643817200000|2022-02-02 15:53:20|44688.6|44668.6|44712.2|44692.2|44712.2|44692.2|44688.6|44668.6|8
1643817210000|2022-02-02 15:53:30|44712.9|44692.9|44707.2|44687.2|44719.7|44699.7|44707.2|44687.2|16
1643817220000|2022-02-02 15:53:40|44707.9|44687.9|44705.4|44685.4|44712.2|44692.2|44705.4|44685.4|6
1643817230000|2022-02-02 15:53:50|44704.7|44684.7|44704.7|44684.7|44704.7|44684.7|44704.1|44684.1|4
1643817240000|2022-02-02 15:54:00|44709.7|44689.7|44707.2|44687.2|44709.7|44689.7|44702.2|44682.2|8
1643817250000|2022-02-02 15:54:10|44709.7|44689.7|44707.2|44687.2|44709.7|44689.7|44705.4|44685.4|6
1643817260000|2022-02-02 15:54:20|44705.4|44685.4|44692.2|44672.2|44705.4|44685.4|44692.2|44672.2|8
1643817270000|2022-02-02 15:54:30|44691.6|44671.6|44692.2|44672.2|44692.2|44672.2|44683.6|44663.6|5
1643817280000|2022-02-02 15:54:40|44694.7|44674.7|44687.9|44667.9|44694.7|44674.7|44687.9|44667.9|1
1643817290000|2022-02-02 15:54:50|44689.1|44669.1|44686.6|44666.6|44691.6|44671.6|44685.4|44665.4|1
1643817300000|2022-02-02 15:55:00|44687.2|44667.2|44687.2|44667.2|44704.7|44684.7|44687.2|44667.2|29
1643817310000|2022-02-02 15:55:10|44685.4|44665.4|44692.9|44672.9|44692.9|44672.9|44685.4|44665.4|12
1643817320000|2022-02-02 15:55:20|44692.2|44672.2|44699.7|44679.7|44700.4|44680.4|44692.2|44672.2|0
1643817330000|2022-02-02 15:55:30|44697.2|44677.2|44727.2|44707.2|44729.1|44709.1|44694.7|44674.7|15
1643817340000|2022-02-02 15:55:40|44727.9|44707.9|44732.2|44712.2|44732.2|44712.2|44727.9|44707.9|4
1643817350000|2022-02-02 15:55:50|44734.7|44714.7|44739.7|44719.7|44742.2|44722.2|44734.7|44714.7|15
1643817360000|2022-02-02 15:56:00|44735.4|44715.4|44730.4|44710.4|44735.4|44715.4|44725.4|44705.4|13
1643817370000|2022-02-02 15:56:10|44731.1|44711.1|44729.7|44709.7|44732.9|44712.9|44729.7|44709.7|4
1643817380000|2022-02-02 15:56:20|44722.9|44702.9|44717.2|44697.2|44722.9|44702.9|44712.2|44692.2|3
1643817390000|2022-02-02 15:56:30|44722.2|44702.2|44724.7|44704.7|44724.7|44704.7|44722.2|44702.2|2
1643817400000|2022-02-02 15:56:40|44721.6|44701.6|44718.6|44698.6|44722.2|44702.2|44718.6|44698.6|16
1643817410000|2022-02-02 15:56:50|44717.9|44697.9|44718.6|44698.6|44718.6|44698.6|44713.6|44693.6|7
1643817420000|2022-02-02 15:57:00|44719.3|44699.3|44718.6|44698.6|44723.6|44703.6|44718.6|44698.6|3
1643817430000|2022-02-02 15:57:10|44721.1|44701.1|44716.1|44696.1|44723.6|44703.6|44716.1|44696.1|4
1643817440000|2022-02-02 15:57:20|44717.9|44697.9|44709.3|44689.3|44718.6|44698.6|44709.3|44689.3|6
1643817450000|2022-02-02 15:57:30|44711.1|44691.1|44698.6|44678.6|44711.1|44691.1|44696.1|44676.1|25
1643817460000|2022-02-02 15:57:40|44695.4|44675.4|44698.6|44678.6|44698.6|44678.6|44693.6|44673.6|2
1643817470000|2022-02-02 15:57:50|44696.8|44676.8|44696.1|44676.1|44698.6|44678.6|44696.1|44676.1|3
1643817480000|2022-02-02 15:58:00|44698.6|44678.6|44717.2|44697.2|44717.2|44697.2|44696.8|44676.8|15
1643817490000|2022-02-02 15:58:10|44716.6|44696.6|44714.7|44694.7|44716.6|44696.6|44714.7|44694.7|1
1643817500000|2022-02-02 15:58:20|44710.9|44690.9|44702.2|44682.2|44710.9|44690.9|44702.2|44682.2|1
1643817510000|2022-02-02 15:58:30|44700.4|44680.4|44694.7|44674.7|44702.2|44682.2|44694.7|44674.7|3
1643817520000|2022-02-02 15:58:40|44694.1|44674.1|44692.2|44672.2|44694.1|44674.1|44689.1|44669.1|5
1643817530000|2022-02-02 15:58:50|44694.7|44674.7|44695.4|44675.4|44695.4|44675.4|44692.2|44672.2|4
1643817540000|2022-02-02 15:59:00|44699.7|44679.7|44709.7|44689.7|44709.7|44689.7|44699.7|44679.7|11
1643817550000|2022-02-02 15:59:10|44712.2|44692.2|44712.2|44692.2|44717.2|44697.2|44712.2|44692.2|11
1643817560000|2022-02-02 15:59:20|44712.9|44692.9|44719.7|44699.7|44719.7|44699.7|44712.9|44692.9|7
1643817570000|2022-02-02 15:59:30|44717.2|44697.2|44717.2|44697.2|44719.7|44699.7|44717.2|44697.2|2
1643817580000|2022-02-02 15:59:40|44717.9|44697.9|44720.4|44700.4|44721.1|44701.1|44717.9|44697.9|9
1643817590000|2022-02-02 15:59:50|44722.2|44702.2|44720.4|44700.4|44725.4|44705.4|44720.4|44700.4|3
1643817600000|2022-02-02 16:00:00|44719.7|44699.7|44717.9|44697.9|44719.7|44699.7|44717.2|44697.2|14
1643817610000|2022-02-02 16:00:10|44717.2|44697.2|44704.1|44684.1|44717.2|44697.2|44704.1|44684.1|10
1643817620000|2022-02-02 16:00:20|44704.7|44684.7|44691.1|44671.1|44704.7|44684.7|44691.1|44671.1|28
1643817630000|2022-02-02 16:00:30|44688.6|44668.6|44703.6|44683.6|44706.1|44686.1|44685.4|44665.4|19
1643817640000|2022-02-02 16:00:40|44701.8|44681.8|44693.6|44673.6|44701.8|44681.8|44693.6|44673.6|5
1643817650000|2022-02-02 16:00:50|44691.8|44671.8|44695.4|44675.4|44696.1|44676.1|44688.6|44668.6|2
1643817660000|2022-02-02 16:01:00|44693.6|44673.6|44686.8|44666.8|44695.4|44675.4|44686.8|44666.8|0
1643817670000|2022-02-02 16:01:10|44690.4|44670.4|44691.1|44671.1|44691.1|44671.1|44688.6|44668.6|13
1643817680000|2022-02-02 16:01:20|44688.6|44668.6|44691.1|44671.1|44691.8|44671.8|44688.6|44668.6|7
1643817690000|2022-02-02 16:01:30|44688.6|44668.6|44686.1|44666.1|44691.1|44671.1|44686.1|44666.1|5
1643817700000|2022-02-02 16:01:40|44688.6|44668.6|44688.6|44668.6|44691.1|44671.1|44686.8|44666.8|3
1643817710000|2022-02-02 16:01:50|44691.1|44671.1|44696.8|44676.8|44696.8|44676.8|44686.1|44666.1|5
1643817720000|2022-02-02 16:02:00|44696.1|44676.1|44686.1|44666.1|44696.1|44676.1|44686.1|44666.1|2
1643817730000|2022-02-02 16:02:10|44681.1|44661.1|44693.6|44673.6|44696.8|44676.8|44681.1|44661.1|17
1643817740000|2022-02-02 16:02:20|44695.4|44675.4|44689.3|44669.3|44695.4|44675.4|44689.3|44669.3|1
1643817750000|2022-02-02 16:02:30|44687.4|44667.4|44695.4|44675.4|44695.4|44675.4|44687.4|44667.4|3
1643817760000|2022-02-02 16:02:40|44693.6|44673.6|44687.9|44667.9|44693.6|44673.6|44687.9|44667.9|18
1643817770000|2022-02-02 16:02:50|44687.2|44667.2|44693.6|44673.6|44696.1|44676.1|44685.4|44665.4|7
1643817780000|2022-02-02 16:03:00|44692.9|44672.9|44681.1|44661.1|44692.9|44672.9|44676.8|44656.8|8
1643817790000|2022-02-02 16:03:10|44680.4|44660.4|44678.6|44658.6|44681.1|44661.1|44678.6|44658.6|5
1643817800000|2022-02-02 16:03:20|44683.6|44663.6|44683.6|44663.6|44683.6|44663.6|44681.1|44661.1|4
1643817810000|2022-02-02 16:03:30|44681.1|44661.1|44696.1|44676.1|44696.1|44676.1|44681.1|44661.1|9
1643817820000|2022-02-02 16:03:40|44698.6|44678.6|44696.1|44676.1|44699.3|44679.3|44696.1|44676.1|2
1643817830000|2022-02-02 16:03:50|44695.4|44675.4|44685.4|44665.4|44695.4|44675.4|44685.4|44665.4|8
1643817840000|2022-02-02 16:04:00|44686.1|44666.1|44686.1|44666.1|44686.1|44666.1|44685.4|44665.4|3
1643817850000|2022-02-02 16:04:10|44686.8|44666.8|44694.9|44674.9|44694.9|44674.9|44686.8|44666.8|15
1643817860000|2022-02-02 16:04:20|44694.3|44674.3|44691.8|44671.8|44694.3|44674.3|44691.8|44671.8|4
1643817870000|2022-02-02 16:04:30|44691.1|44671.1|44694.3|44674.3|44694.9|44674.9|44688.6|44668.6|4
1643817880000|2022-02-02 16:04:40|44694.9|44674.9|44701.1|44681.1|44701.1|44681.1|44694.9|44674.9|2
1643817890000|2022-02-02 16:04:50|44702.9|44682.9|44701.1|44681.1|44703.6|44683.6|44701.1|44681.1|3
1643817900000|2022-02-02 16:05:00|44703.6|44683.6|44700.4|44680.4|44703.6|44683.6|44696.8|44676.8|3
1643817910000|2022-02-02 16:05:10|44701.1|44681.1|44701.1|44681.1|44702.9|44682.9|44700.4|44680.4|5
1643817920000|2022-02-02 16:05:20|44700.4|44680.4|44696.1|44676.1|44701.1|44681.1|44696.1|44676.1|7
1643817930000|2022-02-02 16:05:30|44693.6|44673.6|44686.8|44666.8|44695.4|44675.4|44686.8|44666.8|31
1643817940000|2022-02-02 16:05:40|44687.4|44667.4|44686.8|44666.8|44689.9|44669.9|44686.8|44666.8|8
1643817950000|2022-02-02 16:05:50|44687.4|44667.4|44691.8|44671.8|44691.8|44671.8|44687.4|44667.4|5
1643817960000|2022-02-02 16:06:00|44691.1|44671.1|44700.4|44680.4|44700.4|44680.4|44691.1|44671.1|7
1643817970000|2022-02-02 16:06:10|44703.6|44683.6|44708.6|44688.6|44710.4|44690.4|44703.6|44683.6|7
1643817980000|2022-02-02 16:06:20|44701.1|44681.1|44701.1|44681.1|44701.1|44681.1|44699.3|44679.3|7
1643817990000|2022-02-02 16:06:30|44700.4|44680.4|44691.1|44671.1|44701.1|44681.1|44691.1|44671.1|2
1643818000000|2022-02-02 16:06:40|44693.6|44673.6|44691.1|44671.1|44694.7|44674.7|44691.1|44671.1|11
1643818010000|2022-02-02 16:06:50|44693.6|44673.6|44696.8|44676.8|44696.8|44676.8|44691.8|44671.8|3
1643818020000|2022-02-02 16:07:00|44698.6|44678.6|44691.1|44671.1|44698.6|44678.6|44675.4|44655.4|30
1643818030000|2022-02-02 16:07:10|44692.9|44672.9|44706.8|44686.8|44706.8|44686.8|44691.1|44671.1|10
1643818040000|2022-02-02 16:07:20|44708.6|44688.6|44714.3|44694.3|44714.3|44694.3|44706.1|44686.1|24
1643818050000|2022-02-02 16:07:30|44716.8|44696.8|44721.1|44701.1|44721.1|44701.1|44716.1|44696.1|7
1643818060000|2022-02-02 16:07:40|44726.1|44706.1|44731.8|44711.8|44732.9|44712.9|44726.1|44706.1|12
1643818070000|2022-02-02 16:07:50|44733.6|44713.6|44736.1|44716.1|44738.6|44718.6|44733.6|44713.6|4
1643818080000|2022-02-02 16:08:00|44735.4|44715.4|44735.4|44715.4|44737.9|44717.9|44731.1|44711.1|13
1643818090000|2022-02-02 16:08:10|44736.1|44716.1|44737.2|44717.2|44737.9|44717.9|44736.1|44716.1|1
1643818100000|2022-02-02 16:08:20|44735.4|44715.4|44730.4|44710.4|44735.4|44715.4|44730.4|44710.4|5
1643818110000|2022-02-02 16:08:30|44731.1|44711.1|44718.6|44698.6|44732.2|44712.2|44718.6|44698.6|1
1643818120000|2022-02-02 16:08:40|44721.1|44701.1|44723.6|44703.6|44723.6|44703.6|44721.1|44701.1|10
1643818130000|2022-02-02 16:08:50|44721.8|44701.8|44719.3|44699.3|44721.8|44701.8|44719.3|44699.3|18
1643818140000|2022-02-02 16:09:00|44717.4|44697.4|44709.9|44689.9|44717.4|44697.4|44699.3|44679.3|8
1643818150000|2022-02-02 16:09:10|44714.3|44694.3|44709.9|44689.9|44714.9|44694.9|44708.1|44688.1|6
1643818160000|2022-02-02 16:09:20|44707.4|44687.4|44706.8|44686.8|44707.4|44687.4|44706.8|44686.8|2
1643818170000|2022-02-02 16:09:30|44707.4|44687.4|44694.9|44674.9|44707.4|44687.4|44694.9|44674.9|16
1643818180000|2022-02-02 16:09:40|44695.6|44675.6|44694.9|44674.9|44696.8|44676.8|44694.9|44674.9|0
1643818190000|2022-02-02 16:09:50|44692.4|44672.4|44692.4|44672.4|44694.9|44674.9|44689.9|44669.9|8
1643818200000|2022-02-02 16:10:00|44691.8|44671.8|44692.4|44672.4|44694.9|44674.9|44689.9|44669.9|9
1643818210000|2022-02-02 16:10:10|44694.9|44674.9|44689.9|44669.9|44694.9|44674.9|44689.9|44669.9|8
1643818220000|2022-02-02 16:10:20|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|7
1643818230000|2022-02-02 16:10:30|44690.6|44670.6|44692.4|44672.4|44692.4|44672.4|44690.6|44670.6|7
1643818240000|2022-02-02 16:10:40|44693.1|44673.1|44704.9|44684.9|44704.9|44684.9|44693.1|44673.1|3
1643818260000|2022-02-02 16:11:00|44702.4|44682.4|44699.3|44679.3|44711.8|44691.8|44699.3|44679.3|34
1643818270000|2022-02-02 16:11:10|44699.9|44679.9|44696.8|44676.8|44702.4|44682.4|44696.8|44676.8|7
1643818280000|2022-02-02 16:11:20|44694.9|44674.9|44696.8|44676.8|44696.8|44676.8|44694.9|44674.9|3
1643818290000|2022-02-02 16:11:30|44693.1|44673.1|44689.9|44669.9|44693.1|44673.1|44689.9|44669.9|4
1643818300000|2022-02-02 16:11:40|44688.1|44668.1|44684.3|44664.3|44688.1|44668.1|44684.3|44664.3|4
1643818310000|2022-02-02 16:11:50|44680.6|44660.6|44697.4|44677.4|44697.4|44677.4|44677.4|44657.4|11
1643818320000|2022-02-02 16:12:00|44698.1|44678.1|44697.4|44677.4|44698.1|44678.1|44697.4|44677.4|4
1643818330000|2022-02-02 16:12:10|44694.9|44674.9|44699.9|44679.9|44699.9|44679.9|44694.9|44674.9|13
1643818340000|2022-02-02 16:12:20|44699.3|44679.3|44697.4|44677.4|44699.9|44679.9|44694.9|44674.9|1
1643818350000|2022-02-02 16:12:30|44698.1|44678.1|44699.9|44679.9|44699.9|44679.9|44697.4|44677.4|2
1643818360000|2022-02-02 16:12:40|44702.4|44682.4|44700.6|44680.6|44702.4|44682.4|44699.9|44679.9|3
1643818370000|2022-02-02 16:12:50|44702.4|44682.4|44704.9|44684.9|44704.9|44684.9|44699.9|44679.9|3
1643818380000|2022-02-02 16:13:00|44705.6|44685.6|44707.4|44687.4|44711.8|44691.8|44705.6|44685.6|8
1643818390000|2022-02-02 16:13:10|44706.8|44686.8|44707.4|44687.4|44709.3|44689.3|44702.4|44682.4|10
1643818400000|2022-02-02 16:13:20|44709.3|44689.3|44710.6|44690.6|44710.6|44690.6|44705.6|44685.6|2
1643818410000|2022-02-02 16:13:30|44709.9|44689.9|44710.6|44690.6|44710.6|44690.6|44708.1|44688.1|1
1643818420000|2022-02-02 16:13:40|44712.4|44692.4|44712.4|44692.4|44713.1|44693.1|44712.4|44692.4|6
1643818430000|2022-02-02 16:13:50|44715.6|44695.6|44724.9|44704.9|44724.9|44704.9|44715.6|44695.6|4
1643818440000|2022-02-02 16:14:00|44724.3|44704.3|44727.4|44707.4|44729.3|44709.3|44721.8|44701.8|21
1643818450000|2022-02-02 16:14:10|44728.1|44708.1|44728.1|44708.1|44729.9|44709.9|44722.4|44702.4|3
1643818460000|2022-02-02 16:14:20|44729.3|44709.3|44729.9|44709.9|44729.9|44709.9|44725.6|44705.6|5
1643818470000|2022-02-02 16:14:30|44729.3|44709.3|44728.1|44708.1|44729.9|44709.9|44727.4|44707.4|8
1643818480000|2022-02-02 16:14:40|44727.4|44707.4|44733.8|44713.8|44733.8|44713.8|44725.6|44705.6|6
1643818490000|2022-02-02 16:14:50|44744.3|44724.3|44741.8|44721.8|44744.9|44724.9|44739.9|44719.9|5
1643818500000|2022-02-02 16:15:00|44739.9|44719.9|44752.4|44732.4|44752.4|44732.4|44737.4|44717.4|20
1643818510000|2022-02-02 16:15:10|44754.3|44734.3|44747.4|44727.4|44754.9|44734.9|44747.4|44727.4|5
1643818520000|2022-02-02 16:15:20|44746.8|44726.8|44747.4|44727.4|44747.4|44727.4|44745.6|44725.6|2
1643818530000|2022-02-02 16:15:30|44748.1|44728.1|44744.9|44724.9|44749.9|44729.9|44744.9|44724.9|4
1643818540000|2022-02-02 16:15:40|44745.6|44725.6|44748.1|44728.1|44749.9|44729.9|44744.9|44724.9|8
1643818550000|2022-02-02 16:15:50|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|44747.4|44727.4|4
1643818560000|2022-02-02 16:16:00|44745.6|44725.6|44747.4|44727.4|44748.1|44728.1|44744.9|44724.9|17
1643818570000|2022-02-02 16:16:10|44755.6|44735.6|44767.4|44747.4|44771.8|44751.8|44755.6|44735.6|36
1643818580000|2022-02-02 16:16:20|44766.8|44746.8|44767.4|44747.4|44768.1|44748.1|44762.4|44742.4|5
1643818590000|2022-02-02 16:16:30|44768.1|44748.1|44777.4|44757.4|44778.1|44758.1|44768.1|44748.1|8
1643818600000|2022-02-02 16:16:40|44774.9|44754.9|44777.4|44757.4|44777.4|44757.4|44774.9|44754.9|9
1643818610000|2022-02-02 16:16:50|44774.9|44754.9|44782.4|44762.4|44782.4|44762.4|44774.9|44754.9|11
1643818620000|2022-02-02 16:17:00|44784.9|44764.9|44782.4|44762.4|44787.4|44767.4|44782.4|44762.4|6
1643818630000|2022-02-02 16:17:10|44779.9|44759.9|44782.4|44762.4|44782.4|44762.4|44777.4|44757.4|17
1643818640000|2022-02-02 16:17:20|44779.9|44759.9|44778.1|44758.1|44782.4|44762.4|44778.1|44758.1|11
1643818650000|2022-02-02 16:17:30|44777.4|44757.4|44779.9|44759.9|44779.9|44759.9|44777.4|44757.4|23
1643818660000|2022-02-02 16:17:40|44777.4|44757.4|44779.3|44759.3|44779.3|44759.3|44774.9|44754.9|9
1643818670000|2022-02-02 16:17:50|44777.4|44757.4|44774.9|44754.9|44777.4|44757.4|44774.9|44754.9|6
1643818680000|2022-02-02 16:18:00|44774.3|44754.3|44747.4|44727.4|44774.9|44754.9|44747.4|44727.4|15
1643818690000|2022-02-02 16:18:10|44744.9|44724.9|44719.9|44699.9|44744.9|44724.9|44719.9|44699.9|25
1643818700000|2022-02-02 16:18:20|44720.6|44700.6|44714.9|44694.9|44720.6|44700.6|44714.9|44694.9|16
1643818710000|2022-02-02 16:18:30|44717.4|44697.4|44711.8|44691.8|44717.4|44697.4|44709.9|44689.9|9
1643818720000|2022-02-02 16:18:40|44713.1|44693.1|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|6
1643818730000|2022-02-02 16:18:50|44709.9|44689.9|44706.8|44686.8|44709.9|44689.9|44704.9|44684.9|4
1643818740000|2022-02-02 16:19:00|44704.9|44684.9|44709.9|44689.9|44710.6|44690.6|44703.1|44683.1|11
1643818750000|2022-02-02 16:19:10|44708.1|44688.1|44714.9|44694.9|44714.9|44694.9|44708.1|44688.1|7
1643818760000|2022-02-02 16:19:20|44715.6|44695.6|44712.4|44692.4|44717.4|44697.4|44712.4|44692.4|1
1643818770000|2022-02-02 16:19:30|44713.1|44693.1|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|2
1643818780000|2022-02-02 16:19:40|44711.8|44691.8|44697.4|44677.4|44711.8|44691.8|44697.4|44677.4|10
1643818790000|2022-02-02 16:19:50|44696.8|44676.8|44700.6|44680.6|44700.6|44680.6|44694.9|44674.9|2
1643818800000|2022-02-02 16:20:00|44702.4|44682.4|44718.1|44698.1|44718.1|44698.1|44702.4|44682.4|9
1643818810000|2022-02-02 16:20:10|44717.4|44697.4|44722.4|44702.4|44722.4|44702.4|44714.9|44694.9|2
1643818820000|2022-02-02 16:20:20|44720.6|44700.6|44734.9|44714.9|44734.9|44714.9|44719.9|44699.9|10
1643818830000|2022-02-02 16:20:30|44734.3|44714.3|44725.6|44705.6|44734.3|44714.3|44724.9|44704.9|2
1643818840000|2022-02-02 16:20:40|44727.4|44707.4|44717.4|44697.4|44727.4|44707.4|44717.4|44697.4|4
1643818850000|2022-02-02 16:20:50|44716.8|44696.8|44712.4|44692.4|44717.4|44697.4|44712.4|44692.4|1
1643818860000|2022-02-02 16:21:00|44714.9|44694.9|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|2
1643818870000|2022-02-02 16:21:10|44717.4|44697.4|44717.4|44697.4|44719.9|44699.9|44717.4|44697.4|1
1643818880000|2022-02-02 16:21:20|44718.1|44698.1|44714.9|44694.9|44718.1|44698.1|44714.9|44694.9|4
1643818890000|2022-02-02 16:21:30|44713.1|44693.1|44715.6|44695.6|44715.6|44695.6|44712.4|44692.4|2
1643818900000|2022-02-02 16:21:40|44719.9|44699.9|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|1
1643818910000|2022-02-02 16:21:50|44714.9|44694.9|44714.9|44694.9|44717.4|44697.4|44712.4|44692.4|7
1643818920000|2022-02-02 16:22:00|44718.1|44698.1|44716.8|44696.8|44719.9|44699.9|44715.6|44695.6|4
1643818930000|2022-02-02 16:22:10|44714.9|44694.9|44708.1|44688.1|44714.9|44694.9|44708.1|44688.1|2
1643818940000|2022-02-02 16:22:20|44706.3|44686.3|44708.1|44688.1|44708.1|44688.1|44706.3|44686.3|4
1643818950000|2022-02-02 16:22:30|44710.6|44690.6|44714.9|44694.9|44714.9|44694.9|44709.9|44689.9|8
1643818970000|2022-02-02 16:22:50|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|2
1643818980000|2022-02-02 16:23:00|44718.1|44698.1|44717.4|44697.4|44718.1|44698.1|44714.9|44694.9|5
1643818990000|2022-02-02 16:23:10|44714.9|44694.9|44719.9|44699.9|44719.9|44699.9|44714.9|44694.9|3
1643819000000|2022-02-02 16:23:20|44720.6|44700.6|44732.4|44712.4|44732.4|44712.4|44718.1|44698.1|11
1643819010000|2022-02-02 16:23:30|44734.9|44714.9|44729.9|44709.9|44734.9|44714.9|44729.9|44709.9|8
1643819020000|2022-02-02 16:23:40|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|44727.4|44707.4|3
1643819030000|2022-02-02 16:23:50|44726.8|44706.8|44723.1|44703.1|44726.8|44706.8|44723.1|44703.1|3
1643819040000|2022-02-02 16:24:00|44725.6|44705.6|44729.9|44709.9|44729.9|44709.9|44725.6|44705.6|5
1643819050000|2022-02-02 16:24:10|44732.4|44712.4|44737.4|44717.4|44737.4|44717.4|44732.4|44712.4|2
1643819060000|2022-02-02 16:24:20|44736.8|44716.8|44736.8|44716.8|44737.4|44717.4|44736.8|44716.8|3
1643819070000|2022-02-02 16:24:30|44736.1|44716.1|44718.1|44698.1|44736.1|44716.1|44716.3|44696.3|3
1643819080000|2022-02-02 16:24:40|44716.3|44696.3|44707.4|44687.4|44716.3|44696.3|44707.4|44687.4|2
1643819090000|2022-02-02 16:24:50|44706.8|44686.8|44712.4|44692.4|44712.4|44692.4|44705.6|44685.6|12
1643819100000|2022-02-02 16:25:00|44713.1|44693.1|44724.9|44704.9|44724.9|44704.9|44712.4|44692.4|10
1643819110000|2022-02-02 16:25:10|44725.6|44705.6|44712.4|44692.4|44727.4|44707.4|44712.4|44692.4|9
1643819120000|2022-02-02 16:25:20|44713.1|44693.1|44707.4|44687.4|44714.9|44694.9|44707.4|44687.4|5
1643819130000|2022-02-02 16:25:30|44708.1|44688.1|44709.9|44689.9|44713.1|44693.1|44708.1|44688.1|6
1643819140000|2022-02-02 16:25:40|44710.6|44690.6|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|7
1643819150000|2022-02-02 16:25:50|44712.4|44692.4|44708.1|44688.1|44712.4|44692.4|44707.4|44687.4|0
1643819160000|2022-02-02 16:26:00|44707.4|44687.4|44713.8|44693.8|44715.6|44695.6|44707.4|44687.4|5
1643819170000|2022-02-02 16:26:10|44717.4|44697.4|44710.6|44690.6|44717.4|44697.4|44710.6|44690.6|17
1643819180000|2022-02-02 16:26:20|44708.1|44688.1|44705.6|44685.6|44709.9|44689.9|44704.9|44684.9|3
1643819190000|2022-02-02 16:26:30|44706.8|44686.8|44716.3|44696.3|44716.3|44696.3|44706.8|44686.8|9
1643819200000|2022-02-02 16:26:40|||||||||1
1643819210000|2022-02-02 16:26:50|44716.9|44696.9|44732.4|44712.4|44732.4|44712.4|44716.3|44696.3|10
1643819220000|2022-02-02 16:27:00|44733.1|44713.1|44739.3|44719.3|44739.3|44719.3|44733.1|44713.1|4
1643819230000|2022-02-02 16:27:10|44737.4|44717.4|44758.1|44738.1|44758.1|44738.1|44737.4|44717.4|9
1643819240000|2022-02-02 16:27:20|44758.8|44738.8|44767.4|44747.4|44768.1|44748.1|44758.8|44738.8|12
1643819250000|2022-02-02 16:27:30|44766.8|44746.8|44772.4|44752.4|44772.4|44752.4|44762.4|44742.4|3
1643819260000|2022-02-02 16:27:40|44768.1|44748.1|44762.4|44742.4|44768.1|44748.1|44762.4|44742.4|4
1643819270000|2022-02-02 16:27:50|44761.8|44741.8|44758.1|44738.1|44761.8|44741.8|44758.1|44738.1|2
1643819280000|2022-02-02 16:28:00|44757.4|44737.4|44756.8|44736.8|44758.6|44738.6|44752.4|44732.4|11
1643819290000|2022-02-02 16:28:10|44758.6|44738.6|44768.1|44748.1|44769.9|44749.9|44756.8|44736.8|15
1643819300000|2022-02-02 16:28:20|44769.9|44749.9|44775.6|44755.6|44776.3|44756.3|44768.1|44748.1|7
1643819310000|2022-02-02 16:28:30|44773.8|44753.8|44773.1|44753.1|44776.3|44756.3|44773.1|44753.1|28
1643819320000|2022-02-02 16:28:40|44771.3|44751.3|44770.6|44750.6|44771.3|44751.3|44770.6|44750.6|1
1643819330000|2022-02-02 16:28:50|44767.4|44747.4|44756.3|44736.3|44767.4|44747.4|44756.3|44736.3|15
1643819340000|2022-02-02 16:29:00|44753.8|44733.8|44735.1|44715.1|44753.8|44733.8|44735.1|44715.1|11
1643819350000|2022-02-02 16:29:10|44736.9|44716.9|44749.4|44729.4|44749.4|44729.4|44731.9|44711.9|13
1643819360000|2022-02-02 16:29:20|44751.3|44731.3|44748.8|44728.8|44751.3|44731.3|44746.9|44726.9|1
1643819370000|2022-02-02 16:29:30|44749.4|44729.4|44749.4|44729.4|44751.3|44731.3|44746.3|44726.3|3
1643819380000|2022-02-02 16:29:40|44748.8|44728.8|44751.3|44731.3|44751.3|44731.3|44748.8|44728.8|0
1643819390000|2022-02-02 16:29:50|44749.9|44729.9|44746.3|44726.3|44751.3|44731.3|44746.3|44726.3|3
1643819400000|2022-02-02 16:30:00|44744.4|44724.4|44731.3|44711.3|44746.3|44726.3|44728.8|44708.8|19
1643819410000|2022-02-02 16:30:10|44733.8|44713.8|44741.9|44721.9|44741.9|44721.9|44728.1|44708.1|13
1643819420000|2022-02-02 16:30:20|44743.8|44723.8|44743.1|44723.1|44745.6|44725.6|44741.9|44721.9|6
1643819430000|2022-02-02 16:30:30|44741.3|44721.3|44743.8|44723.8|44745.6|44725.6|44736.9|44716.9|3
1643819440000|2022-02-02 16:30:40|44745.6|44725.6|44746.3|44726.3|44746.3|44726.3|44741.9|44721.9|4
1643819450000|2022-02-02 16:30:50|44744.4|44724.4|44743.8|44723.8|44744.4|44724.4|44743.8|44723.8|4
1643819460000|2022-02-02 16:31:00|44744.4|44724.4|44756.3|44736.3|44756.3|44736.3|44744.4|44724.4|10
1643819470000|2022-02-02 16:31:10|44756.9|44736.9|44751.3|44731.3|44756.9|44736.9|44751.3|44731.3|10
1643819480000|2022-02-02 16:31:20|44749.4|44729.4|44735.6|44715.6|44749.4|44729.4|44735.6|44715.6|5
1643819490000|2022-02-02 16:31:30|44728.1|44708.1|44724.9|44704.9|44728.1|44708.1|44724.9|44704.9|3
1643819500000|2022-02-02 16:31:40|44725.6|44705.6|44724.9|44704.9|44725.6|44705.6|44724.9|44704.9|6
1643819510000|2022-02-02 16:31:50|44722.4|44702.4|44718.8|44698.8|44722.4|44702.4|44714.4|44694.4|23
1643819520000|2022-02-02 16:32:00|44718.1|44698.1|44723.1|44703.1|44723.1|44703.1|44718.1|44698.1|5
1643819530000|2022-02-02 16:32:10|44724.9|44704.9|44732.4|44712.4|44732.4|44712.4|44722.4|44702.4|6
1643819540000|2022-02-02 16:32:20|44728.1|44708.1|44747.4|44727.4|44747.4|44727.4|44728.1|44708.1|5
1643819550000|2022-02-02 16:32:30|44750.6|44730.6|44759.9|44739.9|44759.9|44739.9|44750.6|44730.6|4
1643819560000|2022-02-02 16:32:40|44759.2|44739.2|44754.9|44734.9|44759.2|44739.2|44754.9|44734.9|1
1643819570000|2022-02-02 16:32:50|44753.1|44733.1|44746.3|44726.3|44757.4|44737.4|44746.3|44726.3|28
1643819580000|2022-02-02 16:33:00|44745.6|44725.6|44743.8|44723.8|44745.6|44725.6|44741.9|44721.9|5
1643819590000|2022-02-02 16:33:10|44744.4|44724.4|44750.1|44730.1|44750.1|44730.1|44744.4|44724.4|3
1643819600000|2022-02-02 16:33:20|44751.3|44731.3|44768.8|44748.8|44771.3|44751.3|44750.1|44730.1|25
1643819610000|2022-02-02 16:33:30|44771.9|44751.9|44768.1|44748.1|44771.9|44751.9|44768.1|44748.1|12
1643819620000|2022-02-02 16:33:40|44768.8|44748.8|44763.8|44743.8|44768.8|44748.8|44763.8|44743.8|7
1643819630000|2022-02-02 16:33:50|44761.3|44741.3|44761.3|44741.3|44761.9|44741.9|44761.3|44741.3|13
1643819640000|2022-02-02 16:34:00|44760.6|44740.6|44751.9|44731.9|44761.3|44741.3|44738.8|44718.8|17
1643819650000|2022-02-02 16:34:10|44754.4|44734.4|44746.9|44726.9|44754.4|44734.4|44746.3|44726.3|2
1643819660000|2022-02-02 16:34:20|44746.3|44726.3|44744.4|44724.4|44748.8|44728.8|44743.8|44723.8|3
1643819670000|2022-02-02 16:34:30|44745.1|44725.1|44765.1|44745.1|44765.1|44745.1|44744.4|44724.4|3
1643819680000|2022-02-02 16:34:40|44766.9|44746.9|44771.3|44751.3|44771.3|44751.3|44766.9|44746.9|1
1643819690000|2022-02-02 16:34:50|44769.4|44749.4|44776.3|44756.3|44776.3|44756.3|44769.4|44749.4|5
1643819700000|2022-02-02 16:35:00|44776.9|44756.9|44769.4|44749.4|44778.8|44758.8|44769.4|44749.4|8
1643819710000|2022-02-02 16:35:10|44768.8|44748.8|44769.4|44749.4|44773.8|44753.8|44768.8|44748.8|5
1643819720000|2022-02-02 16:35:20|44771.3|44751.3|44786.9|44766.9|44788.8|44768.8|44771.3|44751.3|22
1643819730000|2022-02-02 16:35:30|44788.8|44768.8|44788.8|44768.8|44788.8|44768.8|44788.8|44768.8|8
1643819740000|2022-02-02 16:35:40|44793.8|44773.8|44794.4|44774.4|44794.4|44774.4|44793.8|44773.8|6
1643819750000|2022-02-02 16:35:50|44793.8|44773.8|44794.4|44774.4|44796.9|44776.9|44791.9|44771.9|9
1643819760000|2022-02-02 16:36:00|44793.8|44773.8|44809.4|44789.4|44812.6|44792.6|44793.8|44773.8|22
1643819770000|2022-02-02 16:36:10|44811.3|44791.3|44811.9|44791.9|44813.8|44793.8|44809.4|44789.4|8
1643819780000|2022-02-02 16:36:20|44813.8|44793.8|44816.3|44796.3|44826.3|44806.3|44811.3|44791.3|51
1643819790000|2022-02-02 16:36:30|44816.9|44796.9|44816.3|44796.3|44821.3|44801.3|44816.3|44796.3|6
1643819800000|2022-02-02 16:36:40|44816.9|44796.9|44811.9|44791.9|44821.3|44801.3|44811.9|44791.9|9
1643819810000|2022-02-02 16:36:50|44814.4|44794.4|44801.3|44781.3|44814.4|44794.4|44801.3|44781.3|15
1643819820000|2022-02-02 16:37:00|44798.8|44778.8|44804.4|44784.4|44804.4|44784.4|44798.8|44778.8|11
1643819830000|2022-02-02 16:37:10|44803.8|44783.8|44803.8|44783.8|44806.3|44786.3|44803.8|44783.8|9
1643819840000|2022-02-02 16:37:20|44803.1|44783.1|44798.8|44778.8|44803.1|44783.1|44798.8|44778.8|7
1643819850000|2022-02-02 16:37:30|44798.1|44778.1|44798.8|44778.8|44798.8|44778.8|44791.9|44771.9|20
1643819860000|2022-02-02 16:37:40|44799.4|44779.4|44801.3|44781.3|44803.1|44783.1|44799.4|44779.4|10
1643819870000|2022-02-02 16:37:50|44803.8|44783.8|44798.8|44778.8|44803.8|44783.8|44798.8|44778.8|5
1643819880000|2022-02-02 16:38:00|44796.9|44776.9|44795.6|44775.6|44796.9|44776.9|44789.4|44769.4|5
1643819890000|2022-02-02 16:38:10|44794.4|44774.4|44796.3|44776.3|44801.3|44781.3|44794.4|44774.4|2
1643819900000|2022-02-02 16:38:20|||||||||4
1643819910000|2022-02-02 16:38:30|44795.6|44775.6|44789.4|44769.4|44795.6|44775.6|44788.8|44768.8|20
1643819920000|2022-02-02 16:38:40|44791.3|44771.3|44788.8|44768.8|44791.3|44771.3|44788.8|44768.8|2
1643819930000|2022-02-02 16:38:50|44786.3|44766.3|44783.8|44763.8|44786.3|44766.3|44781.3|44761.3|16
1643819940000|2022-02-02 16:39:00|44781.3|44761.3|44779.4|44759.4|44783.8|44763.8|44778.8|44758.8|5
1643819950000|2022-02-02 16:39:10|44781.3|44761.3|44778.8|44758.8|44781.3|44761.3|44774.4|44754.4|6
1643819960000|2022-02-02 16:39:20|44779.4|44759.4|44776.3|44756.3|44779.4|44759.4|44776.3|44756.3|8
1643819970000|2022-02-02 16:39:30|44778.1|44758.1|44778.8|44758.8|44778.8|44758.8|44776.3|44756.3|1
1643819980000|2022-02-02 16:39:40|44778.1|44758.1|44769.4|44749.4|44778.1|44758.1|44769.4|44749.4|3
1643819990000|2022-02-02 16:39:50|44771.3|44751.3|44774.4|44754.4|44774.4|44754.4|44771.3|44751.3|3
1643820000000|2022-02-02 16:40:00|44771.9|44751.9|44766.9|44746.9|44773.8|44753.8|44764.4|44744.4|10
1643820010000|2022-02-02 16:40:10|44768.8|44748.8|44768.8|44748.8|44771.9|44751.9|44766.3|44746.3|29
1643820020000|2022-02-02 16:40:20|44770.6|44750.6|44771.3|44751.3|44773.1|44753.1|44769.4|44749.4|0
1643820030000|2022-02-02 16:40:30|44763.8|44743.8|44766.3|44746.3|44766.3|44746.3|44762.6|44742.6|5
1643820040000|2022-02-02 16:40:40|44764.4|44744.4|44761.3|44741.3|44766.3|44746.3|44761.3|44741.3|3
1643820050000|2022-02-02 16:40:50|44758.8|44738.8|44754.4|44734.4|44758.8|44738.8|44754.4|44734.4|62
1643820060000|2022-02-02 16:41:00|44756.3|44736.3|44753.8|44733.8|44756.3|44736.3|44753.1|44733.1|6
1643820070000|2022-02-02 16:41:10|44754.4|44734.4|44761.3|44741.3|44761.3|44741.3|44753.8|44733.8|9
1643820080000|2022-02-02 16:41:20|44759.4|44739.4|44772.6|44752.6|44772.6|44752.6|44759.4|44739.4|10
1643820090000|2022-02-02 16:41:30|44771.9|44751.9|44766.3|44746.3|44771.9|44751.9|44763.8|44743.8|6
1643820100000|2022-02-02 16:41:40|44766.9|44746.9|44776.9|44756.9|44777.6|44757.6|44766.9|44746.9|5
1643820110000|2022-02-02 16:41:50|44777.6|44757.6|44773.8|44753.8|44781.3|44761.3|44773.1|44753.1|7
1643820120000|2022-02-02 16:42:00|44778.8|44758.8|44773.8|44753.8|44781.3|44761.3|44773.8|44753.8|13
1643820130000|2022-02-02 16:42:10|44774.4|44754.4|44778.8|44758.8|44778.8|44758.8|44771.3|44751.3|6
1643820140000|2022-02-02 16:42:20|44780.6|44760.6|44773.8|44753.8|44781.3|44761.3|44769.4|44749.4|6
1643820150000|2022-02-02 16:42:30|44776.3|44756.3|44768.8|44748.8|44776.3|44756.3|44766.3|44746.3|13
1643820160000|2022-02-02 16:42:40|44766.9|44746.9|44756.3|44736.3|44766.9|44746.9|44753.1|44733.1|5
1643820170000|2022-02-02 16:42:50|44753.8|44733.8|44748.8|44728.8|44754.4|44734.4|44741.9|44721.9|17
1643820180000|2022-02-02 16:43:00|44748.1|44728.1|44748.8|44728.8|44748.8|44728.8|44746.3|44726.3|7
1643820190000|2022-02-02 16:43:10|44749.4|44729.4|44751.3|44731.3|44753.1|44733.1|44749.4|44729.4|2
1643820200000|2022-02-02 16:43:20|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|5
1643820210000|2022-02-02 16:43:30|44748.1|44728.1|44748.8|44728.8|44748.8|44728.8|44746.3|44726.3|6
1643820220000|2022-02-02 16:43:40|44750.6|44730.6|44753.8|44733.8|44753.8|44733.8|44750.6|44730.6|5
1643820230000|2022-02-02 16:43:50|44748.8|44728.8|44766.3|44746.3|44766.3|44746.3|44746.9|44726.9|18
1643820240000|2022-02-02 16:44:00|44764.4|44744.4|44768.8|44748.8|44768.8|44748.8|44763.8|44743.8|4
1643820250000|2022-02-02 16:44:10|44771.9|44751.9|44776.3|44756.3|44776.3|44756.3|44771.9|44751.9|5
1643820260000|2022-02-02 16:44:20|44775.6|44755.6|44784.4|44764.4|44784.4|44764.4|44773.8|44753.8|18
1643820270000|2022-02-02 16:44:30|44785.1|44765.1|44797.6|44777.6|44797.6|44777.6|44785.1|44765.1|8
1643820280000|2022-02-02 16:44:40|44798.3|44778.3|44806.9|44786.9|44808.8|44788.8|44798.3|44778.3|15
1643820290000|2022-02-02 16:44:50|44808.8|44788.8|44814.4|44794.4|44816.3|44796.3|44793.8|44773.8|16
1643820300000|2022-02-02 16:45:00|44813.8|44793.8|44811.3|44791.3|44813.8|44793.8|44806.3|44786.3|10
1643820310000|2022-02-02 16:45:10|44811.9|44791.9|44807.6|44787.6|44813.8|44793.8|44799.4|44779.4|7
1643820320000|2022-02-02 16:45:20|44808.3|44788.3|44812.6|44792.6|44813.3|44793.3|44808.3|44788.3|7
1643820330000|2022-02-02 16:45:30|44813.3|44793.3|44826.3|44806.3|44826.9|44806.9|44813.3|44793.3|24
1643820340000|2022-02-02 16:45:40|44835.1|44815.1|44834.4|44814.4|44838.8|44818.8|44833.8|44813.8|14
1643820350000|2022-02-02 16:45:50|44834.9|44814.9|44828.8|44808.8|44834.9|44814.9|44828.8|44808.8|6
1643820360000|2022-02-02 16:46:00|44828.1|44808.1|44822.6|44802.6|44830.1|44810.1|44822.6|44802.6|15
1643820370000|2022-02-02 16:46:10|44820.8|44800.8|44816.3|44796.3|44824.4|44804.4|44816.3|44796.3|13
1643820380000|2022-02-02 16:46:20|44813.8|44793.8|44816.3|44796.3|44816.3|44796.3|44809.4|44789.4|31
1643820390000|2022-02-02 16:46:30|44815.6|44795.6|44816.3|44796.3|44816.3|44796.3|44814.4|44794.4|3
1643820400000|2022-02-02 16:46:40|44813.8|44793.8|44813.8|44793.8|44816.3|44796.3|44813.8|44793.8|3
1643820410000|2022-02-02 16:46:50|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|4
1643820420000|2022-02-02 16:47:00|44816.3|44796.3|44813.8|44793.8|44818.1|44798.1|44813.8|44793.8|5
1643820430000|2022-02-02 16:47:10|44813.1|44793.1|44804.4|44784.4|44816.9|44796.9|44804.4|44784.4|16
1643820440000|2022-02-02 16:47:20|44803.8|44783.8|44791.9|44771.9|44803.8|44783.8|44791.9|44771.9|8
1643820450000|2022-02-02 16:47:30|44788.8|44768.8|44793.8|44773.8|44793.8|44773.8|44788.8|44768.8|7
1643820460000|2022-02-02 16:47:40|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|1
1643820470000|2022-02-02 16:47:50|44788.8|44768.8|44791.3|44771.3|44791.3|44771.3|44781.9|44761.9|12
1643820480000|2022-02-02 16:48:00|44793.8|44773.8|44789.4|44769.4|44793.8|44773.8|44788.8|44768.8|24
1643820490000|2022-02-02 16:48:10|44786.3|44766.3|44766.9|44746.9|44786.3|44766.3|44766.9|44746.9|9
1643820500000|2022-02-02 16:48:20|44768.8|44748.8|44769.4|44749.4|44771.9|44751.9|44768.8|44748.8|8
1643820510000|2022-02-02 16:48:30|44773.8|44753.8|44781.9|44761.9|44786.3|44766.3|44773.8|44753.8|8
1643820520000|2022-02-02 16:48:40|44783.8|44763.8|44773.8|44753.8|44784.4|44764.4|44773.8|44753.8|4
1643820530000|2022-02-02 16:48:50|44773.1|44753.1|44768.8|44748.8|44773.1|44753.1|44768.8|44748.8|17
1643820540000|2022-02-02 16:49:00|44770.6|44750.6|44777.6|44757.6|44777.6|44757.6|44768.8|44748.8|1
1643820550000|2022-02-02 16:49:10|44779.4|44759.4|44781.3|44761.3|44781.3|44761.3|44779.4|44759.4|8
1643820560000|2022-02-02 16:49:20|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|2
1643820570000|2022-02-02 16:49:30|44781.9|44761.9|44786.3|44766.3|44786.3|44766.3|44779.4|44759.4|8
1643820580000|2022-02-02 16:49:40|||||||||3
1643820590000|2022-02-02 16:49:50|44785.6|44765.6|44781.3|44761.3|44785.6|44765.6|44780.6|44760.6|1
1643820600000|2022-02-02 16:50:00|44779.4|44759.4|44784.4|44764.4|44784.4|44764.4|44778.8|44758.8|8
1643820610000|2022-02-02 16:50:10|44785.1|44765.1|44784.4|44764.4|44786.3|44766.3|44784.4|44764.4|3
1643820620000|2022-02-02 16:50:20|44786.9|44766.9|44788.8|44768.8|44791.3|44771.3|44786.9|44766.9|5
1643820630000|2022-02-02 16:50:30|44788.1|44768.1|44784.4|44764.4|44788.8|44768.8|44781.3|44761.3|3
1643820640000|2022-02-02 16:50:40|44782.6|44762.6|44785.6|44765.6|44785.6|44765.6|44781.3|44761.3|13
1643820650000|2022-02-02 16:50:50|44787.4|44767.4|44784.9|44764.9|44787.4|44767.4|44783.1|44763.1|7
1643820660000|2022-02-02 16:51:00|44783.1|44763.1|44780.6|44760.6|44786.3|44766.3|44780.6|44760.6|7
1643820670000|2022-02-02 16:51:10|44782.4|44762.4|44768.1|44748.1|44782.4|44762.4|44768.1|44748.1|7
1643820680000|2022-02-02 16:51:20|44766.7|44746.7|44760.6|44740.6|44766.7|44746.7|44760.6|44740.6|0
1643820690000|2022-02-02 16:51:30|44763.1|44743.1|44764.9|44744.9|44764.9|44744.9|44760.6|44740.6|6
1643820700000|2022-02-02 16:51:40|44772.4|44752.4|44768.1|44748.1|44772.4|44752.4|44767.4|44747.4|3
1643820710000|2022-02-02 16:51:50|44770.6|44750.6|44768.1|44748.1|44771.7|44751.7|44768.1|44748.1|3
1643820720000|2022-02-02 16:52:00|44767.4|44747.4|44758.1|44738.1|44767.4|44747.4|44758.1|44738.1|6
1643820730000|2022-02-02 16:52:10|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|9
1643820740000|2022-02-02 16:52:20|44759.9|44739.9|44763.1|44743.1|44763.1|44743.1|44759.9|44739.9|3
1643820750000|2022-02-02 16:52:30|44762.4|44742.4|44760.6|44740.6|44762.4|44742.4|44760.6|44740.6|4
1643820760000|2022-02-02 16:52:40|44762.4|44742.4|44765.6|44745.6|44765.6|44745.6|44760.6|44740.6|6
1643820770000|2022-02-02 16:52:50|44763.8|44743.8|44767.4|44747.4|44767.4|44747.4|44763.8|44743.8|5
1643820780000|2022-02-02 16:53:00|44768.1|44748.1|44797.4|44777.4|44797.4|44777.4|44768.1|44748.1|9
1643820790000|2022-02-02 16:53:10|44798.1|44778.1|44812.4|44792.4|44812.4|44792.4|44798.1|44778.1|11
1643820800000|2022-02-02 16:53:20|44814.9|44794.9|44812.4|44792.4|44814.9|44794.9|44812.4|44792.4|27
1643820810000|2022-02-02 16:53:30|44814.2|44794.2|44814.9|44794.9|44814.9|44794.9|44812.4|44792.4|1
1643820820000|2022-02-02 16:53:40|44812.4|44792.4|44812.4|44792.4|44814.9|44794.9|44812.4|44792.4|3
1643820830000|2022-02-02 16:53:50|44813.1|44793.1|44809.9|44789.9|44813.1|44793.1|44809.9|44789.9|1
1643820840000|2022-02-02 16:54:00|44810.6|44790.6|44815.6|44795.6|44815.6|44795.6|44810.6|44790.6|4
1643820850000|2022-02-02 16:54:10|44819.2|44799.2|44818.1|44798.1|44819.9|44799.9|44818.1|44798.1|6
1643820860000|2022-02-02 16:54:20|44819.9|44799.9|44818.1|44798.1|44822.4|44802.4|44818.1|44798.1|9
1643820870000|2022-02-02 16:54:30|44819.9|44799.9|44818.1|44798.1|44819.9|44799.9|44818.1|44798.1|1
1643820880000|2022-02-02 16:54:40|44819.9|44799.9|44822.4|44802.4|44822.4|44802.4|44818.1|44798.1|2
1643820890000|2022-02-02 16:54:50|44823.8|44803.8|44836.7|44816.7|44836.7|44816.7|44823.8|44803.8|20
1643820900000|2022-02-02 16:55:00|44837.4|44817.4|44829.4|44809.4|44838.1|44818.1|44829.4|44809.4|33
1643820910000|2022-02-02 16:55:10|44831.3|44811.3|44836.3|44816.3|44836.3|44816.3|44831.3|44811.3|3
1643820920000|2022-02-02 16:55:20|44833.8|44813.8|44866.3|44846.3|44866.3|44846.3|44831.3|44811.3|44
1643820930000|2022-02-02 16:55:30|44868.8|44848.8|44868.8|44848.8|44871.3|44851.3|44868.8|44848.8|22
1643820940000|2022-02-02 16:55:40|44873.8|44853.8|44876.3|44856.3|44891.3|44871.3|44873.8|44853.8|43
1643820950000|2022-02-02 16:55:50|44878.1|44858.1|44868.8|44848.8|44878.1|44858.1|44868.8|44848.8|16
1643820960000|2022-02-02 16:56:00|44866.3|44846.3|44869.4|44849.4|44869.4|44849.4|44863.8|44843.8|7
1643820970000|2022-02-02 16:56:10|44868.8|44848.8|44861.3|44841.3|44868.8|44848.8|44861.3|44841.3|8
1643820980000|2022-02-02 16:56:20|44861.9|44841.9|44858.8|44838.8|44863.8|44843.8|44858.8|44838.8|4
1643820990000|2022-02-02 16:56:30|||||||||3
1643821000000|2022-02-02 16:56:40|44861.3|44841.3|44863.1|44843.1|44864.4|44844.4|44861.3|44841.3|6
1643821010000|2022-02-02 16:56:50|44861.3|44841.3|44863.1|44843.1|44863.1|44843.1|44861.3|44841.3|9
1643821020000|2022-02-02 16:57:00|44861.3|44841.3|44866.3|44846.3|44866.3|44846.3|44859.4|44839.4|8
1643821030000|2022-02-02 16:57:10|44863.8|44843.8|44861.3|44841.3|44865.6|44845.6|44856.3|44836.3|8
1643821040000|2022-02-02 16:57:20|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|44863.8|44843.8|2
1643821050000|2022-02-02 16:57:30|44865.1|44845.1|44858.8|44838.8|44869.4|44849.4|44856.3|44836.3|18
1643821060000|2022-02-02 16:57:40|44856.3|44836.3|44856.3|44836.3|44858.8|44838.8|44856.3|44836.3|1
1643821070000|2022-02-02 16:57:50|44853.8|44833.8|44858.8|44838.8|44858.8|44838.8|44853.8|44833.8|4
1643821080000|2022-02-02 16:58:00|44853.8|44833.8|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|3
1643821090000|2022-02-02 16:58:10|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|5
1643821100000|2022-02-02 16:58:20|44859.4|44839.4|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|1
1643821110000|2022-02-02 16:58:30|44859.4|44839.4|44859.4|44839.4|44861.9|44841.9|44858.8|44838.8|3
1643821120000|2022-02-02 16:58:40|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44859.4|44839.4|0
1643821130000|2022-02-02 16:58:50|44859.4|44839.4|44863.8|44843.8|44863.8|44843.8|44859.4|44839.4|3
1643821140000|2022-02-02 16:59:00|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|3
1643821150000|2022-02-02 16:59:10|44865.6|44845.6|44861.3|44841.3|44865.6|44845.6|44861.3|44841.3|3
1643821160000|2022-02-02 16:59:20|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|0
1643821170000|2022-02-02 16:59:30|44853.8|44833.8|44853.1|44833.1|44853.8|44833.8|44851.3|44831.3|4
1643821180000|2022-02-02 16:59:40|44856.3|44836.3|44858.1|44838.1|44859.9|44839.9|44856.3|44836.3|4
1643821190000|2022-02-02 16:59:50|44858.8|44838.8|44863.8|44843.8|44863.8|44843.8|44858.8|44838.8|7
1643821200000|2022-02-02 17:00:00|44864.4|44844.4|44869.4|44849.4|44871.3|44851.3|44864.4|44844.4|23
1643821210000|2022-02-02 17:00:10|44871.3|44851.3|44887.6|44867.6|44887.6|44867.6|44871.3|44851.3|4
1643821220000|2022-02-02 17:00:20|44888.3|44868.3|44887.6|44867.6|44890.1|44870.1|44886.9|44866.9|14
1643821230000|2022-02-02 17:00:30|44888.3|44868.3|44891.9|44871.9|44891.9|44871.9|44886.9|44866.9|9
1643821240000|2022-02-02 17:00:40|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|44893.8|44873.8|14
1643821250000|2022-02-02 17:00:50|44893.1|44873.1|44877.4|44857.4|44893.8|44873.8|44877.4|44857.4|7
1643821260000|2022-02-02 17:01:00|44875.6|44855.6|44868.8|44848.8|44875.6|44855.6|44868.8|44848.8|5
1643821270000|2022-02-02 17:01:10|44870.6|44850.6|44871.9|44851.9|44873.8|44853.8|44870.6|44850.6|2
1643821280000|2022-02-02 17:01:20|44873.8|44853.8|44874.4|44854.4|44874.4|44854.4|44871.3|44851.3|5
1643821290000|2022-02-02 17:01:30|44876.9|44856.9|44886.9|44866.9|44889.4|44869.4|44876.9|44856.9|6
1643821300000|2022-02-02 17:01:40|44887.6|44867.6|44903.8|44883.8|44903.8|44883.8|44887.6|44867.6|22
1643821310000|2022-02-02 17:01:50|44904.4|44884.4|44899.4|44879.4|44904.4|44884.4|44899.4|44879.4|12
1643821320000|2022-02-02 17:02:00|44900.1|44880.1|44906.3|44886.3|44911.3|44891.3|44897.6|44877.6|20
1643821330000|2022-02-02 17:02:10|44908.8|44888.8|44898.8|44878.8|44908.8|44888.8|44898.8|44878.8|11
1643821340000|2022-02-02 17:02:20|44896.3|44876.3|44888.8|44868.8|44896.3|44876.3|44886.9|44866.9|23
1643821350000|2022-02-02 17:02:30|44888.1|44868.1|44886.3|44866.3|44888.1|44868.1|44886.3|44866.3|12
1643821360000|2022-02-02 17:02:40|44884.4|44864.4|44888.8|44868.8|44888.8|44868.8|44883.8|44863.8|8
1643821370000|2022-02-02 17:02:50|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|4
1643821380000|2022-02-02 17:03:00|44891.9|44871.9|44901.9|44881.9|44901.9|44881.9|44891.9|44871.9|3
1643821390000|2022-02-02 17:03:10|44903.8|44883.8|44916.9|44896.9|44916.9|44896.9|44901.3|44881.3|19
1643821400000|2022-02-02 17:03:20|44918.8|44898.8|44928.8|44908.8|44928.8|44908.8|44918.8|44898.8|17
1643821410000|2022-02-02 17:03:30|44928.1|44908.1|44931.3|44911.3|44931.3|44911.3|44928.1|44908.1|7
1643821420000|2022-02-02 17:03:40|44931.9|44911.9|44938.8|44918.8|44938.8|44918.8|44931.9|44911.9|20
1643821430000|2022-02-02 17:03:50|44940.1|44920.1|44945.1|44925.1|44945.1|44925.1|44940.1|44920.1|316
1643821440000|2022-02-02 17:04:00|44945.8|44925.8|44945.1|44925.1|44948.3|44928.3|44945.1|44925.1|50
1643821450000|2022-02-02 17:04:10|44943.3|44923.3|44929.6|44909.6|44945.1|44925.1|44925.8|44905.8|29
1643821460000|2022-02-02 17:04:20|44931.5|44911.5|44944|44924|44944|44924|44931.5|44911.5|12
1643821470000|2022-02-02 17:04:30|44943.3|44923.3|44941.5|44921.5|44946.5|44926.5|44941.5|44921.5|10
1643821480000|2022-02-02 17:04:40|44940.8|44920.8|44936.5|44916.5|44940.8|44920.8|44936.5|44916.5|12
1643821490000|2022-02-02 17:04:50|44938.3|44918.3|44941.5|44921.5|44941.5|44921.5|44938.3|44918.3|12
1643821500000|2022-02-02 17:05:00|44942.1|44922.1|44944|44924|44951.5|44931.5|44942.1|44922.1|22
1643821510000|2022-02-02 17:05:10|44944.6|44924.6|44954|44934|44956.5|44936.5|44944.6|44924.6|22
1643821520000|2022-02-02 17:05:20|44956.5|44936.5|44977.8|44957.8|44977.8|44957.8|44956.5|44936.5|35
1643821530000|2022-02-02 17:05:30|44981.5|44961.5|44976.5|44956.5|44985.8|44965.8|44976.5|44956.5|10
1643821540000|2022-02-02 17:05:40|44977.1|44957.1|44979|44959|44979.6|44959.6|44976.5|44956.5|6
1643821550000|2022-02-02 17:05:50|44978.3|44958.3|44979|44959|44979|44959|44976.5|44956.5|4
1643821560000|2022-02-02 17:06:00|44981.5|44961.5|44986.5|44966.5|44989|44969|44981.5|44961.5|10
1643821570000|2022-02-02 17:06:10|||||||||4
1643821580000|2022-02-02 17:06:20|44987.1|44967.1|44989.6|44969.6|44989.6|44969.6|44987.1|44967.1|11
1643821590000|2022-02-02 17:06:30|44990.3|44970.3|44989.6|44969.6|44990.3|44970.3|44989.6|44969.6|10
1643821600000|2022-02-02 17:06:40|44990.3|44970.3|44999|44979|45001.5|44981.5|44990.3|44970.3|33
1643821610000|2022-02-02 17:06:50|44998.3|44978.3|44994|44974|45000.8|44980.8|44994|44974|20
1643821620000|2022-02-02 17:07:00|44996.5|44976.5|45001.5|44981.5|45001.5|44981.5|44996.5|44976.5|13
1643821630000|2022-02-02 17:07:10|45002.1|44982.1|45004|44984|45004|44984|45001.5|44981.5|8
1643821640000|2022-02-02 17:07:20|45003.3|44983.3|44999|44979|45004|44984|44996.5|44976.5|30
1643821650000|2022-02-02 17:07:30|44997.1|44977.1|44999|44979|45004|44984|44997.1|44977.1|21
1643821660000|2022-02-02 17:07:40|44997.1|44977.1|44999|44979|45001.5|44981.5|44996.5|44976.5|6
1643821670000|2022-02-02 17:07:50|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|2
1643821680000|2022-02-02 17:08:00|44995.8|44975.8|44996.5|44976.5|44996.5|44976.5|44994|44974|16
1643821690000|2022-02-02 17:08:10|44997.1|44977.1|44999|44979|45000.8|44980.8|44997.1|44977.1|12
1643821700000|2022-02-02 17:08:20|45000.8|44980.8|44999|44979|45000.8|44980.8|44997.1|44977.1|39
1643821710000|2022-02-02 17:08:30|45001.5|44981.5|44999|44979|45001.5|44981.5|44998.3|44978.3|11
1643821720000|2022-02-02 17:08:40|44998.3|44978.3|45000.8|44980.8|45001.5|44981.5|44996.5|44976.5|7
1643821730000|2022-02-02 17:08:50|44999|44979|44999|44979|45001.5|44981.5|44996.5|44976.5|7
1643821740000|2022-02-02 17:09:00|44996.5|44976.5|45001.5|44981.5|45001.5|44981.5|44996.5|44976.5|23
1643821750000|2022-02-02 17:09:10|45000.8|44980.8|44999|44979|45001.5|44981.5|44999|44979|5
1643821760000|2022-02-02 17:09:20|45001.5|44981.5|45002.1|44982.1|45002.1|44982.1|44996.5|44976.5|11
1643821770000|2022-02-02 17:09:30|45004|44984|45006.5|44986.5|45006.5|44986.5|45002.1|44982.1|13
1643821780000|2022-02-02 17:09:40|||||||||4
1643821790000|2022-02-02 17:09:50|45001.5|44981.5|45004|44984|45006.5|44986.5|45001.5|44981.5|9
1643821800000|2022-02-02 17:10:00|45004.6|44984.6|45006.5|44986.5|45009|44989|45004.6|44984.6|12
1643821810000|2022-02-02 17:10:10|45004.6|44984.6|45004|44984|45006.5|44986.5|45001.5|44981.5|9
1643821820000|2022-02-02 17:10:20|45006.5|44986.5|45011.5|44991.5|45011.5|44991.5|45004|44984|18
1643821830000|2022-02-02 17:10:30|45010.8|44990.8|45006.5|44986.5|45011.5|44991.5|45004|44984|11
1643821840000|2022-02-02 17:10:40|||||||||5
1643821850000|2022-02-02 17:10:50|45004|44984|45007.1|44987.1|45007.1|44987.1|45004|44984|11
1643821860000|2022-02-02 17:11:00|45012.1|44992.1|45022.1|45002.1|45031.5|45011.5|45012.1|44992.1|21
1643821870000|2022-02-02 17:11:10|45024|45004|45026.5|45006.5|45029|45009|45024|45004|17
1643821880000|2022-02-02 17:11:20|45029|45009|45029.6|45009.6|45029.6|45009.6|45029|45009|16
1643821890000|2022-02-02 17:11:30|45030.3|45010.3|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|7
1643821900000|2022-02-02 17:11:40|45032.1|45012.1|45029.6|45009.6|45032.1|45012.1|45029.6|45009.6|5
1643821910000|2022-02-02 17:11:50|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|45031.5|45011.5|13
1643821920000|2022-02-02 17:12:00|45030.8|45010.8|45024|45004|45030.8|45010.8|45024|45004|16
1643821930000|2022-02-02 17:12:10|45022.1|45002.1|45024|45004|45024|45004|45022.1|45002.1|1
1643821940000|2022-02-02 17:12:20|45024.6|45004.6|45031|45011|45031|45011|45024.6|45004.6|17
1643821950000|2022-02-02 17:12:30|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|1
1643821960000|2022-02-02 17:12:40|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|10
1643821970000|2022-02-02 17:12:50|45031.5|45011.5|45027.8|45007.8|45031.5|45011.5|45026|45006|2
1643821980000|2022-02-02 17:13:00|45020.3|45000.3|45017.8|44997.8|45020.3|45000.3|45016|44996|12
1643821990000|2022-02-02 17:13:10|45016|44996|45012.8|44992.8|45016|44996|45012.8|44992.8|10
1643822000000|2022-02-02 17:13:20|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|7
1643822010000|2022-02-02 17:13:30|45008.5|44988.5|45007.8|44987.8|45011|44991|45007.8|44987.8|3
1643822020000|2022-02-02 17:13:40|45002.8|44982.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|36
1643822030000|2022-02-02 17:13:50|45002.8|44982.8|45002.8|44982.8|45005.3|44985.3|44998.5|44978.5|5
1643822040000|2022-02-02 17:14:00|45007.8|44987.8|45010.3|44990.3|45010.3|44990.3|45007.8|44987.8|4
1643822050000|2022-02-02 17:14:10|45012.1|44992.1|45012.8|44992.8|45012.8|44992.8|45009.6|44989.6|17
1643822060000|2022-02-02 17:14:20|45013.5|44993.5|45010.3|44990.3|45013.5|44993.5|45010.3|44990.3|2
1643822070000|2022-02-02 17:14:30|45011|44991|45012.8|44992.8|45012.8|44992.8|45011|44991|6
1643822080000|2022-02-02 17:14:40|45010.3|44990.3|45012.8|44992.8|45012.8|44992.8|45010.3|44990.3|7
1643822090000|2022-02-02 17:14:50|45011|44991|45012.1|44992.1|45012.1|44992.1|45008.5|44988.5|10
1643822100000|2022-02-02 17:15:00|45010.3|44990.3|45013.5|44993.5|45013.5|44993.5|45008.5|44988.5|9
1643822110000|2022-02-02 17:15:10|45015.3|44995.3|45021|45001|45021|45001|45015.3|44995.3|14
1643822120000|2022-02-02 17:15:20|45020.3|45000.3|45018.5|44998.5|45020.3|45000.3|45018.5|44998.5|5
1643822130000|2022-02-02 17:15:30|45019.2|44999.2|45018.5|44998.5|45021|45001|45016|44996|7
1643822140000|2022-02-02 17:15:40|45021|45001|45021|45001|45021|45001|45021|45001|1
1643822150000|2022-02-02 17:15:50|45020.3|45000.3|45021|45001|45021|45001|45018.5|44998.5|4
1643822160000|2022-02-02 17:16:00|45018.5|44998.5|45021|45001|45021|45001|45016|44996|9
1643822170000|2022-02-02 17:16:10|45019.6|44999.6|45018.5|44998.5|45021|45001|45018.5|44998.5|6
1643822180000|2022-02-02 17:16:20|45017.8|44997.8|45018.5|44998.5|45018.5|44998.5|45017.8|44997.8|8
1643822190000|2022-02-02 17:16:30|45019.2|44999.2|45018.5|44998.5|45021|45001|45018.5|44998.5|4
1643822200000|2022-02-02 17:16:40|45017.8|44997.8|45023.5|45003.5|45023.5|45003.5|45017.8|44997.8|9
1643822210000|2022-02-02 17:16:50|45026|45006|45027.8|45007.8|45028.5|45008.5|45026|45006|6
1643822220000|2022-02-02 17:17:00|45028.5|45008.5|45026|45006|45031|45011|45026|45006|9
1643822230000|2022-02-02 17:17:10|45025.3|45005.3|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|11
1643822240000|2022-02-02 17:17:20|45018.5|44998.5|45021|45001|45021|45001|45017.8|44997.8|4
1643822250000|2022-02-02 17:17:30|45019.2|44999.2|45014.6|44994.6|45022.8|45002.8|45014.6|44994.6|14
1643822260000|2022-02-02 17:17:40|45011|44991|45012.8|44992.8|45013.5|44993.5|45007.8|44987.8|26
1643822270000|2022-02-02 17:17:50|45018.5|44998.5|45018.5|44998.5|45020.3|45000.3|45018.5|44998.5|21
1643822280000|2022-02-02 17:18:00|45017.8|44997.8|45015.3|44995.3|45017.8|44997.8|45012.8|44992.8|10
1643822290000|2022-02-02 17:18:10|45013.5|44993.5|45017.8|44997.8|45017.8|44997.8|45013.5|44993.5|0
1643822300000|2022-02-02 17:18:20|45016|44996|45013.5|44993.5|45016|44996|45013.5|44993.5|0
1643822310000|2022-02-02 17:18:30|45012.8|44992.8|45012.8|44992.8|45013.5|44993.5|45012.8|44992.8|4
1643822320000|2022-02-02 17:18:40|45011|44991|45011|44991|45015.3|44995.3|45011|44991|5
1643822330000|2022-02-02 17:18:50|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45011|44991|18
1643822340000|2022-02-02 17:19:00|45011|44991|45010.3|44990.3|45011|44991|45008.5|44988.5|8
1643822350000|2022-02-02 17:19:10|45012.8|44992.8|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|8
1643822360000|2022-02-02 17:19:20|45005.3|44985.3|44992.8|44972.8|45005.3|44985.3|44992.8|44972.8|17
1643822370000|2022-02-02 17:19:30|44992.1|44972.1|44987.8|44967.8|44992.1|44972.1|44983.5|44963.5|14
1643822380000|2022-02-02 17:19:40|44988.5|44968.5|44989.6|44969.6|44990.3|44970.3|44983.5|44963.5|9
1643822390000|2022-02-02 17:19:50|44987.8|44967.8|44982.8|44962.8|44987.8|44967.8|44982.8|44962.8|5
1643822400000|2022-02-02 17:20:00|44985.3|44965.3|44985.3|44965.3|44986|44966|44985.3|44965.3|8
1643822410000|2022-02-02 17:20:10|44987.8|44967.8|44984.1|44964.1|44987.8|44967.8|44984.1|44964.1|7
1643822420000|2022-02-02 17:20:20|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|13
1643822430000|2022-02-02 17:20:30|44970.3|44950.3|44967.8|44947.8|44972.8|44952.8|44967.8|44947.8|3
1643822440000|2022-02-02 17:20:40|44966|44946|44955.3|44935.3|44966|44946|44953.5|44933.5|8
1643822450000|2022-02-02 17:20:50|44953.5|44933.5|44947.8|44927.8|44953.5|44933.5|44947.1|44927.1|10
1643822460000|2022-02-02 17:21:00|44948.5|44928.5|44938.5|44918.5|44948.5|44928.5|44938.5|44918.5|13
1643822470000|2022-02-02 17:21:10|44936.6|44916.6|44959.6|44939.6|44959.6|44939.6|44936.6|44916.6|13
1643822480000|2022-02-02 17:21:20|44957.8|44937.8|44961|44941|44967.8|44947.8|44957.8|44937.8|24
1643822490000|2022-02-02 17:21:30|44963.5|44943.5|44961|44941|44963.5|44943.5|44961|44941|13
1643822500000|2022-02-02 17:21:40|44958.5|44938.5|44956|44936|44958.5|44938.5|44956|44936|13
1643822510000|2022-02-02 17:21:50|44953.5|44933.5|44947.8|44927.8|44953.5|44933.5|44947.8|44927.8|8
1643822520000|2022-02-02 17:22:00|44946|44926|44948.5|44928.5|44948.5|44928.5|44943.5|44923.5|2
1643822530000|2022-02-02 17:22:10|44946|44926|44944.6|44924.6|44948.5|44928.5|44944.6|44924.6|4
1643822540000|2022-02-02 17:22:20|44944|44924|44942.8|44922.8|44944|44924|44942.1|44922.1|20
1643822550000|2022-02-02 17:22:30|44938.5|44918.5|44938.5|44918.5|44938.5|44918.5|44936.6|44916.6|10
1643822560000|2022-02-02 17:22:40|44937.8|44917.8|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|2
1643822570000|2022-02-02 17:22:50|44937.8|44917.8|44937.1|44917.1|44939|44919|44935.3|44915.3|12
1643822580000|2022-02-02 17:23:00|44937.8|44917.8|44932.8|44912.8|44940.3|44920.3|44929.6|44909.6|36
1643822590000|2022-02-02 17:23:10|44935.3|44915.3|44935.3|44915.3|44937.1|44917.1|44935.3|44915.3|4
1643822600000|2022-02-02 17:23:20|44937.1|44917.1|44940.3|44920.3|44940.3|44920.3|44932.8|44912.8|18
1643822610000|2022-02-02 17:23:30|44937.8|44917.8|44938.5|44918.5|44939.6|44919.6|44937.8|44917.8|3
1643822620000|2022-02-02 17:23:40|44939.6|44919.6|44932.8|44912.8|44940.3|44920.3|44932.8|44912.8|10
1643822630000|2022-02-02 17:23:50|44933.5|44913.5|44933.5|44913.5|44933.5|44913.5|44932.8|44912.8|7
1643822640000|2022-02-02 17:24:00|44935.3|44915.3|44937.8|44917.8|44937.8|44917.8|44935.3|44915.3|5
1643822650000|2022-02-02 17:24:10|44938.5|44918.5|44940.3|44920.3|44940.3|44920.3|44938.5|44918.5|11
1643822660000|2022-02-02 17:24:20|44942.8|44922.8|44940.3|44920.3|44942.8|44922.8|44940.3|44920.3|2
1643822670000|2022-02-02 17:24:30|44937.8|44917.8|44925.3|44905.3|44937.8|44917.8|44925.3|44905.3|4
1643822680000|2022-02-02 17:24:40|44924.6|44904.6|44927.8|44907.8|44927.8|44907.8|44924|44904|10
1643822690000|2022-02-02 17:24:50|||||||||4
1643822700000|2022-02-02 17:25:00|44928.5|44908.5|44932.8|44912.8|44932.8|44912.8|44928.5|44908.5|4
1643822710000|2022-02-02 17:25:10|44934.6|44914.6|44940.3|44920.3|44940.3|44920.3|44932.8|44912.8|22
1643822720000|2022-02-02 17:25:20|44939.6|44919.6|44936|44916|44942.8|44922.8|44936|44916|3
1643822730000|2022-02-02 17:25:30|44937.8|44917.8|44936|44916|44938.5|44918.5|44936|44916|5
1643822740000|2022-02-02 17:25:40|44937.8|44917.8|44936|44916|44941|44921|44936|44916|6
1643822750000|2022-02-02 17:25:50|44935.3|44915.3|44932.1|44912.1|44935.3|44915.3|44932.1|44912.1|9
1643822760000|2022-02-02 17:26:00|||||||||3
1643822770000|2022-02-02 17:26:10|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|8
1643822780000|2022-02-02 17:26:20|44933.5|44913.5|44937.8|44917.8|44937.8|44917.8|44933.5|44913.5|13
1643822790000|2022-02-02 17:26:30|||||||||5
1643822800000|2022-02-02 17:26:40|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|7
1643822810000|2022-02-02 17:26:50|44932.1|44912.1|44934.6|44914.6|44934.6|44914.6|44932.1|44912.1|7
1643822820000|2022-02-02 17:27:00|44930.3|44910.3|44927.8|44907.8|44932.8|44912.8|44927.8|44907.8|8
1643822830000|2022-02-02 17:27:10|44928.5|44908.5|44927.8|44907.8|44928.5|44908.5|44927.8|44907.8|1
1643822840000|2022-02-02 17:27:20|44928.5|44908.5|44928.5|44908.5|44929.1|44909.1|44927.8|44907.8|8
1643822850000|2022-02-02 17:27:30|44930.3|44910.3|44930.3|44910.3|44932.1|44912.1|44930.3|44910.3|1
1643822860000|2022-02-02 17:27:40|44929.6|44909.6|44927.8|44907.8|44929.6|44909.6|44927.8|44907.8|12
1643822870000|2022-02-02 17:27:50|44924.6|44904.6|44918.5|44898.5|44924.6|44904.6|44918.5|44898.5|5
1643822880000|2022-02-02 17:28:00|44920.3|44900.3|44907.8|44887.8|44920.3|44900.3|44903.5|44883.5|76
1643822890000|2022-02-02 17:28:10|44907.1|44887.1|44902.1|44882.1|44907.1|44887.1|44897.8|44877.8|12
1643822900000|2022-02-02 17:28:20|44900.3|44880.3|44898.5|44878.5|44900.3|44880.3|44897.8|44877.8|3
1643822910000|2022-02-02 17:28:30|44901|44881|44901|44881|44901|44881|44898.5|44878.5|2
1643822920000|2022-02-02 17:28:40|44902.8|44882.8|44906|44886|44908.5|44888.5|44902.8|44882.8|11
1643822930000|2022-02-02 17:28:50|||||||||4
1643822940000|2022-02-02 17:29:00|44901.6|44881.6|44898.5|44878.5|44901.6|44881.6|44898.5|44878.5|10
1643822950000|2022-02-02 17:29:10|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|44902.8|44882.8|5
1643822960000|2022-02-02 17:29:20|44903.5|44883.5|44904.1|44884.1|44904.1|44884.1|44903.5|44883.5|5
1643822970000|2022-02-02 17:29:30|44903.5|44883.5|44904.1|44884.1|44904.1|44884.1|44903.5|44883.5|1
1643822980000|2022-02-02 17:29:40|44903.5|44883.5|44908.5|44888.5|44910.3|44890.3|44903.5|44883.5|4
1643822990000|2022-02-02 17:29:50|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|12
1643823000000|2022-02-02 17:30:00|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.1|44887.1|9
1643823010000|2022-02-02 17:30:10|44905.3|44885.3|44891|44871|44905.3|44885.3|44890.3|44870.3|12
1643823020000|2022-02-02 17:30:20|44892.8|44872.8|44896|44876|44896|44876|44892.8|44872.8|9
1643823030000|2022-02-02 17:30:30|44893.5|44873.5|44898.5|44878.5|44898.5|44878.5|44893.5|44873.5|19
1643823040000|2022-02-02 17:30:40|44900.3|44880.3|44894.1|44874.1|44900.3|44880.3|44894.1|44874.1|16
1643823050000|2022-02-02 17:30:50|44893.5|44873.5|44887.8|44867.8|44893.5|44873.5|44887.8|44867.8|5
1643823060000|2022-02-02 17:31:00|44888.5|44868.5|44894.6|44874.6|44894.6|44874.6|44888.5|44868.5|7
1643823070000|2022-02-02 17:31:10|44891|44871|44897.8|44877.8|44897.8|44877.8|44891|44871|4
1643823080000|2022-02-02 17:31:20|44898.5|44878.5|44900.3|44880.3|44900.3|44880.3|44898.5|44878.5|5
1643823090000|2022-02-02 17:31:30|44902.8|44882.8|44910.3|44890.3|44910.3|44890.3|44902.8|44882.8|14
1643823100000|2022-02-02 17:31:40|44912.8|44892.8|44915.3|44895.3|44915.3|44895.3|44912.8|44892.8|1
1643823110000|2022-02-02 17:31:50|44912.8|44892.8|44917.8|44897.8|44918.5|44898.5|44912.8|44892.8|7
1643823120000|2022-02-02 17:32:00|||||||||4
1643823130000|2022-02-02 17:32:10|44918.5|44898.5|44920.3|44900.3|44920.3|44900.3|44917.8|44897.8|5
1643823140000|2022-02-02 17:32:20|44917.8|44897.8|44917.8|44897.8|44920.3|44900.3|44917.8|44897.8|6
1643823150000|2022-02-02 17:32:30|44913.5|44893.5|44918.5|44898.5|44920.3|44900.3|44912.8|44892.8|20
1643823160000|2022-02-02 17:32:40|44920.3|44900.3|44918.5|44898.5|44922.8|44902.8|44918.5|44898.5|9
1643823170000|2022-02-02 17:32:50|44917.8|44897.8|44923.5|44903.5|44925.3|44905.3|44917.8|44897.8|4
1643823180000|2022-02-02 17:33:00|44925.3|44905.3|44920.3|44900.3|44925.3|44905.3|44918.5|44898.5|4
1643823190000|2022-02-02 17:33:10|44918.5|44898.5|44917.8|44897.8|44922.8|44902.8|44917.8|44897.8|4
1643823200000|2022-02-02 17:33:20|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44918.5|44898.5|2
1643823210000|2022-02-02 17:33:30|||||||||5
1643823220000|2022-02-02 17:33:40|44930.3|44910.3|44932.8|44912.8|44932.8|44912.8|44930.3|44910.3|9
1643823230000|2022-02-02 17:33:50|44933.5|44913.5|44935.3|44915.3|44937.8|44917.8|44932.8|44912.8|7
1643823240000|2022-02-02 17:34:00|44932.8|44912.8|44933.5|44913.5|44933.5|44913.5|44932.8|44912.8|1
1643823250000|2022-02-02 17:34:10|44934.1|44914.1|44928.5|44908.5|44935.3|44915.3|44928.5|44908.5|11
1643823260000|2022-02-02 17:34:20|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|44927.8|44907.8|2
1643823270000|2022-02-02 17:34:30|44926|44906|44920.3|44900.3|44926|44906|44919.6|44899.6|6
1643823280000|2022-02-02 17:34:40|44922.1|44902.1|44922.1|44902.1|44922.8|44902.8|44920.3|44900.3|9
1643823290000|2022-02-02 17:34:50|44922.8|44902.8|44917.8|44897.8|44922.8|44902.8|44917.8|44897.8|2
1643823300000|2022-02-02 17:35:00|44917.1|44897.1|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|7
1643823310000|2022-02-02 17:35:10|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|15
1643823320000|2022-02-02 17:35:20|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44920.3|44900.3|7
1643823330000|2022-02-02 17:35:30|44927.8|44907.8|44930.3|44910.3|44930.3|44910.3|44927.8|44907.8|8
1643823340000|2022-02-02 17:35:40|44931|44911|44931|44911|44931|44911|44931|44911|4
1643823350000|2022-02-02 17:35:50|||||||||3
1643823360000|2022-02-02 17:36:00|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|3
1643823370000|2022-02-02 17:36:10|44929.6|44909.6|44927.8|44907.8|44929.6|44909.6|44927.8|44907.8|9
1643823380000|2022-02-02 17:36:20|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|44925.3|44905.3|8
1643823390000|2022-02-02 17:36:30|44922.8|44902.8|44921|44901|44922.8|44902.8|44921|44901|9
1643823400000|2022-02-02 17:36:40|44918.5|44898.5|44920.3|44900.3|44920.3|44900.3|44918.5|44898.5|2
1643823410000|2022-02-02 17:36:50|44921|44901|44920.3|44900.3|44921|44901|44920.3|44900.3|4
1643823420000|2022-02-02 17:37:00|44917.8|44897.8|44917.1|44897.1|44917.8|44897.8|44917.1|44897.1|13
1643823430000|2022-02-02 17:37:10|44916.4|44896.4|44911|44891|44916.4|44896.4|44911|44891|9
1643823440000|2022-02-02 17:37:20|44912.8|44892.8|44911|44891|44912.8|44892.8|44911|44891|2
1643823450000|2022-02-02 17:37:30|44910.3|44890.3|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|6
1643823460000|2022-02-02 17:37:40|44910.3|44890.3|44912.1|44892.1|44912.1|44892.1|44910.3|44890.3|2
1643823470000|2022-02-02 17:37:50|44910.3|44890.3|44912.1|44892.1|44912.1|44892.1|44910.3|44890.3|9
1643823480000|2022-02-02 17:38:00|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44910.3|44890.3|7
1643823490000|2022-02-02 17:38:10|44910.3|44890.3|44907.1|44887.1|44912.8|44892.8|44907.1|44887.1|15
1643823500000|2022-02-02 17:38:20|44907.8|44887.8|44907.1|44887.1|44907.8|44887.8|44905.3|44885.3|8
1643823510000|2022-02-02 17:38:30|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|44907.8|44887.8|17
1643823520000|2022-02-02 17:38:40|44906|44886|44906|44886|44906|44886|44906|44886|2
1643823530000|2022-02-02 17:38:50|44903.5|44883.5|44905.3|44885.3|44905.3|44885.3|44902.8|44882.8|7
1643823540000|2022-02-02 17:39:00|44906|44886|44901|44881|44906|44886|44901|44881|7
1643823550000|2022-02-02 17:39:10|44900.3|44880.3|44892.8|44872.8|44900.3|44880.3|44892.8|44872.8|12
1643823560000|2022-02-02 17:39:20|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|14
1643823570000|2022-02-02 17:39:30|44893.5|44873.5|44892.8|44872.8|44895.3|44875.3|44892.8|44872.8|43
1643823580000|2022-02-02 17:39:40|44894.6|44874.6|44896.4|44876.4|44896.4|44876.4|44894.6|44874.6|13
1643823590000|2022-02-02 17:39:50|44891.4|44871.4|44888.9|44868.9|44891.4|44871.4|44888.9|44868.9|8
1643823600000|2022-02-02 17:40:00|44888.3|44868.3|44883.9|44863.9|44888.9|44868.9|44881.4|44861.4|7
1643823610000|2022-02-02 17:40:10|44883.3|44863.3|44886.4|44866.4|44886.4|44866.4|44879.6|44859.6|12
1643823620000|2022-02-02 17:40:20|44887.1|44867.1|44882.1|44862.1|44887.1|44867.1|44882.1|44862.1|10
1643823630000|2022-02-02 17:40:30|44882.8|44862.8|44887.1|44867.1|44888.9|44868.9|44882.8|44862.8|5
1643823640000|2022-02-02 17:40:40|44886.4|44866.4|44883.9|44863.9|44886.4|44866.4|44883.9|44863.9|8
1643823650000|2022-02-02 17:40:50|44884.6|44864.6|44893.3|44873.3|44893.3|44873.3|44883.9|44863.9|17
1643823660000|2022-02-02 17:41:00|44893.9|44873.9|44906.4|44886.4|44908.3|44888.3|44893.3|44873.3|13
1643823670000|2022-02-02 17:41:10|44908.3|44888.3|44894.6|44874.6|44908.3|44888.3|44894.6|44874.6|14
1643823680000|2022-02-02 17:41:20|44896.4|44876.4|44893.9|44873.9|44896.4|44876.4|44892.1|44872.1|5
1643823690000|2022-02-02 17:41:30|44893.3|44873.3|44893.9|44873.9|44893.9|44873.9|44891.4|44871.4|4
1643823700000|2022-02-02 17:41:40|44892.1|44872.1|44891.4|44871.4|44893.9|44873.9|44891.4|44871.4|9
1643823710000|2022-02-02 17:41:50|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|7
1643823720000|2022-02-02 17:42:00|44887.8|44867.8|44887.1|44867.1|44887.8|44867.8|44887.1|44867.1|8
1643823730000|2022-02-02 17:42:10|44888.9|44868.9|44891.4|44871.4|44891.4|44871.4|44888.9|44868.9|2
1643823740000|2022-02-02 17:42:20|44893.3|44873.3|44895.8|44875.8|44895.8|44875.8|44893.3|44873.3|7
1643823750000|2022-02-02 17:42:30|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|44896.4|44876.4|5
1643823760000|2022-02-02 17:42:40|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|11
1643823770000|2022-02-02 17:42:50|44893.9|44873.9|44893.9|44873.9|44893.9|44873.9|44893.9|44873.9|10
1643823780000|2022-02-02 17:43:00|44895.8|44875.8|44893.9|44873.9|44895.8|44875.8|44892.1|44872.1|4
1643823790000|2022-02-02 17:43:10|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|44896.4|44876.4|6
1643823800000|2022-02-02 17:43:20|44896.4|44876.4|44899.6|44879.6|44899.6|44879.6|44896.4|44876.4|7
1643823810000|2022-02-02 17:43:30|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|44901.4|44881.4|2
1643823820000|2022-02-02 17:43:40|||||||||2
1643823830000|2022-02-02 17:43:50|||||||||1
1643823840000|2022-02-02 17:44:00|44903.9|44883.9|44916.4|44896.4|44916.4|44896.4|44903.3|44883.3|16
1643823850000|2022-02-02 17:44:10|||||||||23
1643823860000|2022-02-02 17:44:20|44917.1|44897.1|44917.1|44897.1|44917.1|44897.1|44917.1|44897.1|3
1643823870000|2022-02-02 17:44:30|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|44921.4|44901.4|6
1643823880000|2022-02-02 17:44:40|44922.1|44902.1|44923.9|44903.9|44923.9|44903.9|44922.1|44902.1|5
1643823890000|2022-02-02 17:44:50|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|44925.8|44905.8|14
1643823900000|2022-02-02 17:45:00|44926.4|44906.4|44926.4|44906.4|44926.4|44906.4|44926.4|44906.4|5
1643823910000|2022-02-02 17:45:10|44927.1|44907.1|44928.3|44908.3|44928.9|44908.9|44925.8|44905.8|18
1643823920000|2022-02-02 17:45:20|44926.4|44906.4|44923.3|44903.3|44926.4|44906.4|44923.3|44903.3|12
1643823930000|2022-02-02 17:45:30|44921.4|44901.4|44919.6|44899.6|44921.4|44901.4|44918.3|44898.3|17
1643823940000|2022-02-02 17:45:40|44921.4|44901.4|44924.6|44904.6|44925.3|44905.3|44921.4|44901.4|8
1643823950000|2022-02-02 17:45:50|44922.1|44902.1|44923.3|44903.3|44925.8|44905.8|44922.1|44902.1|78
1643823960000|2022-02-02 17:46:00|44921.4|44901.4|44921.4|44901.4|44923.3|44903.3|44921.4|44901.4|4
1643823970000|2022-02-02 17:46:10|44920.8|44900.8|44920.8|44900.8|44920.8|44900.8|44916.4|44896.4|14
1643823980000|2022-02-02 17:46:20|44918.3|44898.3|44911.4|44891.4|44918.3|44898.3|44911.4|44891.4|12
1643823990000|2022-02-02 17:46:30|44913.3|44893.3|44908.3|44888.3|44913.3|44893.3|44908.3|44888.3|6
1643824000000|2022-02-02 17:46:40|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|5
1643824010000|2022-02-02 17:46:50|||||||||2
1643824020000|2022-02-02 17:47:00|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44902.6|44882.6|11
1643824030000|2022-02-02 17:47:10|||||||||5
1643824040000|2022-02-02 17:47:20|||||||||6
1643824050000|2022-02-02 17:47:30|44905.8|44885.8|44910.1|44890.1|44910.1|44890.1|44905.8|44885.8|10
1643824060000|2022-02-02 17:47:40|||||||||7
1643824070000|2022-02-02 17:47:50|44913.3|44893.3|44915.1|44895.1|44915.1|44895.1|44912.6|44892.6|5
1643824080000|2022-02-02 17:48:00|44912.6|44892.6|44912.6|44892.6|44915.1|44895.1|44910.1|44890.1|9
1643824090000|2022-02-02 17:48:10|44913.3|44893.3|44915.1|44895.1|44915.1|44895.1|44912.6|44892.6|4
1643824100000|2022-02-02 17:48:20|44912.6|44892.6|44915.1|44895.1|44915.1|44895.1|44912.6|44892.6|3
1643824110000|2022-02-02 17:48:30|44915.8|44895.8|44917.6|44897.6|44917.6|44897.6|44915.8|44895.8|5
1643824120000|2022-02-02 17:48:40|44918.3|44898.3|44920.8|44900.8|44920.8|44900.8|44918.3|44898.3|6
1643824130000|2022-02-02 17:48:50|44918.3|44898.3|44920.1|44900.1|44921.9|44901.9|44918.3|44898.3|7
1643824140000|2022-02-02 17:49:00|44920.8|44900.8|44921.9|44901.9|44925.1|44905.1|44920.8|44900.8|6
1643824150000|2022-02-02 17:49:10|44920.1|44900.1|44925.1|44905.1|44925.1|44905.1|44920.1|44900.1|2
1643824160000|2022-02-02 17:49:20|44924.4|44904.4|44918.3|44898.3|44924.4|44904.4|44918.3|44898.3|5
1643824170000|2022-02-02 17:49:30|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|6
1643824180000|2022-02-02 17:49:40|||||||||3
1643824190000|2022-02-02 17:49:50|44915.8|44895.8|44910.8|44890.8|44915.8|44895.8|44910.8|44890.8|5
1643824200000|2022-02-02 17:50:00|44913.3|44893.3|44913.3|44893.3|44913.3|44893.3|44910.8|44890.8|3
1643824210000|2022-02-02 17:50:10|44912.6|44892.6|44915.1|44895.1|44915.1|44895.1|44910.8|44890.8|12
1643824220000|2022-02-02 17:50:20|||||||||3
1643824230000|2022-02-02 17:50:30|44920.1|44900.1|44925.1|44905.1|44925.1|44905.1|44920.1|44900.1|6
1643824240000|2022-02-02 17:50:40|44920.1|44900.1|44912.6|44892.6|44920.1|44900.1|44910.8|44890.8|17
1643824250000|2022-02-02 17:50:50|44913.3|44893.3|44910.1|44890.1|44913.3|44893.3|44908.3|44888.3|11
1643824260000|2022-02-02 17:51:00|44908.3|44888.3|44910.1|44890.1|44910.1|44890.1|44908.3|44888.3|10
1643824270000|2022-02-02 17:51:10|44913.3|44893.3|44915.8|44895.8|44917.6|44897.6|44913.3|44893.3|16
1643824280000|2022-02-02 17:51:20|44915.1|44895.1|44915.1|44895.1|44915.1|44895.1|44915.1|44895.1|2
1643824290000|2022-02-02 17:51:30|44913.8|44893.8|44911.9|44891.9|44913.8|44893.8|44910.6|44890.6|14
1643824300000|2022-02-02 17:51:40|||||||||10
1643824310000|2022-02-02 17:51:50|||||||||3
1643824320000|2022-02-02 17:52:00|44917.6|44897.6|44919.4|44899.4|44920.1|44900.1|44917.6|44897.6|12
1643824330000|2022-02-02 17:52:10|44917.6|44897.6|44917.6|44897.6|44917.6|44897.6|44916.9|44896.9|11
1643824340000|2022-02-02 17:52:20|44916.9|44896.9|44917.6|44897.6|44917.6|44897.6|44916.9|44896.9|3
1643824350000|2022-02-02 17:52:30|44916.9|44896.9|44915.1|44895.1|44916.9|44896.9|44915.1|44895.1|6
1643824360000|2022-02-02 17:52:40|44910.1|44890.1|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|7
1643824370000|2022-02-02 17:52:50|44905.8|44885.8|44905.1|44885.1|44908.3|44888.3|44905.1|44885.1|23
1643824380000|2022-02-02 17:53:00|||||||||14
1643824390000|2022-02-02 17:53:10|44902.6|44882.6|44900.1|44880.1|44902.6|44882.6|44899.4|44879.4|8
1643824400000|2022-02-02 17:53:20|||||||||7
1643824410000|2022-02-02 17:53:30|44902.6|44882.6|44900.8|44880.8|44902.6|44882.6|44900.8|44880.8|11
1643824420000|2022-02-02 17:53:40|44901.4|44881.4|44905.1|44885.1|44905.1|44885.1|44901.4|44881.4|9
1643824430000|2022-02-02 17:53:50|44901.4|44881.4|44901.4|44881.4|44903.3|44883.3|44901.4|44881.4|9
1643824440000|2022-02-02 17:54:00|44900.8|44880.8|44902.6|44882.6|44902.6|44882.6|44900.8|44880.8|4
1643824450000|2022-02-02 17:54:10|44900.8|44880.8|44913.3|44893.3|44913.3|44893.3|44900.8|44880.8|9
1643824460000|2022-02-02 17:54:20|44913.9|44893.9|44913.9|44893.9|44913.9|44893.9|44913.3|44893.3|9
1643824470000|2022-02-02 17:54:30|44913.3|44893.3|44913.9|44893.9|44916.4|44896.4|44913.3|44893.3|15
1643824480000|2022-02-02 17:54:40|44914.6|44894.6|44920.1|44900.1|44920.1|44900.1|44913.3|44893.3|11
1643824490000|2022-02-02 17:54:50|44918.3|44898.3|44918.3|44898.3|44918.3|44898.3|44918.3|44898.3|7
1643824500000|2022-02-02 17:55:00|44915.1|44895.1|44912.6|44892.6|44915.1|44895.1|44912.6|44892.6|6
1643824510000|2022-02-02 17:55:10|44911.9|44891.9|44910.1|44890.1|44912.6|44892.6|44908.3|44888.3|7
1643824520000|2022-02-02 17:55:20|44908.3|44888.3|44912.6|44892.6|44912.6|44892.6|44907.6|44887.6|7
1643824530000|2022-02-02 17:55:30|44910.8|44890.8|44915.1|44895.1|44915.1|44895.1|44910.8|44890.8|5
1643824540000|2022-02-02 17:55:40|44910.8|44890.8|44913.3|44893.3|44913.3|44893.3|44910.1|44890.1|18
1643824550000|2022-02-02 17:55:50|||||||||3
1643824560000|2022-02-02 17:56:00|44916.4|44896.4|44913.3|44893.3|44916.4|44896.4|44913.3|44893.3|11
1643824570000|2022-02-02 17:56:10|44913.9|44893.9|44913.3|44893.3|44913.9|44893.9|44913.3|44893.3|6
1643824580000|2022-02-02 17:56:20|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|44916.4|44896.4|7
1643824590000|2022-02-02 17:56:30|44918.9|44898.9|44925.1|44905.1|44925.1|44905.1|44918.3|44898.3|11
1643824600000|2022-02-02 17:56:40|44925.8|44905.8|44923.3|44903.3|44925.8|44905.8|44923.3|44903.3|13
1643824610000|2022-02-02 17:56:50|44920.1|44900.1|44913.3|44893.3|44920.1|44900.1|44913.3|44893.3|11
1643824620000|2022-02-02 17:57:00|44912.6|44892.6|44910.1|44890.1|44913.3|44893.3|44907.6|44887.6|14
1643824630000|2022-02-02 17:57:10|44912.6|44892.6|44915.1|44895.1|44915.1|44895.1|44910.1|44890.1|16
1643824640000|2022-02-02 17:57:20|44916.9|44896.9|44918.3|44898.3|44920.1|44900.1|44916.9|44896.9|9
1643824650000|2022-02-02 17:57:30|44921.9|44901.9|44920.1|44900.1|44921.9|44901.9|44920.1|44900.1|6
1643824660000|2022-02-02 17:57:40|44918.3|44898.3|44915.8|44895.8|44918.3|44898.3|44912.6|44892.6|17
1643824670000|2022-02-02 17:57:50|44920.1|44900.1|44920.8|44900.8|44920.8|44900.8|44920.1|44900.1|15
1643824680000|2022-02-02 17:58:00|44920.1|44900.1|44930.8|44910.8|44930.8|44910.8|44920.1|44900.1|55
1643824690000|2022-02-02 17:58:10|44935.1|44915.1|44935.8|44915.8|44938.3|44918.3|44935.1|44915.1|57
1643824700000|2022-02-02 17:58:20|44936.4|44916.4|44931.3|44911.3|44938.3|44918.3|44931.3|44911.3|80
1643824710000|2022-02-02 17:58:30|44929.4|44909.4|44934.4|44914.4|44935.6|44915.6|44928.8|44908.8|72
1643824720000|2022-02-02 17:58:40|44936.3|44916.3|44925.6|44905.6|44938.8|44918.8|44925.6|44905.6|73
1643824730000|2022-02-02 17:58:50|44926.3|44906.3|44932.4|44912.4|44932.4|44912.4|44925.6|44905.6|64
1643824740000|2022-02-02 17:59:00|44935.6|44915.6|44952.4|44932.4|44953.1|44933.1|44935.6|44915.6|137
1643824750000|2022-02-02 17:59:10|44955.6|44935.6|44952.4|44932.4|44955.6|44935.6|44952.4|44932.4|97
1643824760000|2022-02-02 17:59:20|44954.9|44934.9|44956.1|44936.1|44956.1|44936.1|44952.4|44932.4|93
1643824770000|2022-02-02 17:59:30|44951.7|44931.7|44951.1|44931.1|44956.1|44936.1|44951.1|44931.1|130
1643824780000|2022-02-02 17:59:40|44953.6|44933.6|44951.1|44931.1|44955.4|44935.4|44941.7|44921.7|126
1643824790000|2022-02-02 17:59:50|44950.4|44930.4|44928.6|44908.6|44950.4|44930.4|44928.6|44908.6|89
1643824800000|2022-02-02 18:00:00|44926.1|44906.1|44919.9|44899.9|44949.9|44929.9|44919.9|44899.9|97
1643824810000|2022-02-02 18:00:10|44916.7|44896.7|44909.2|44889.2|44916.7|44896.7|44902.4|44882.4|49
1643824820000|2022-02-02 18:00:20|44892.4|44872.4|44899.2|44879.2|44899.2|44879.2|44892.4|44872.4|42
1643824830000|2022-02-02 18:00:30|44897.4|44877.4|44894.2|44874.2|44899.2|44879.2|44894.2|44874.2|32
1643824840000|2022-02-02 18:00:40|44892.4|44872.4|44887.4|44867.4|44892.4|44872.4|44884.2|44864.2|43
1643824850000|2022-02-02 18:00:50|44891.7|44871.7|44884.9|44864.9|44892.4|44872.4|44884.9|44864.9|56
1643824860000|2022-02-02 18:01:00|44882.4|44862.4|44878.1|44858.1|44882.4|44862.4|44878.1|44858.1|19
1643824870000|2022-02-02 18:01:10|44878.8|44858.8|44883.1|44863.1|44883.1|44863.1|44878.8|44858.8|10
1643824880000|2022-02-02 18:01:20|44878.8|44858.8|44878.1|44858.1|44878.8|44858.8|44878.1|44858.1|11
1643824890000|2022-02-02 18:01:30|44877.4|44857.4|44873.8|44853.8|44877.4|44857.4|44873.8|44853.8|20
1643824900000|2022-02-02 18:01:40|44876.3|44856.3|44898.8|44878.8|44898.8|44878.8|44876.3|44856.3|9
1643824910000|2022-02-02 18:01:50|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44896.9|44876.9|4
1643824920000|2022-02-02 18:02:00|44896.9|44876.9|44901.3|44881.3|44901.3|44881.3|44896.9|44876.9|14
1643824930000|2022-02-02 18:02:10|||||||||1
1643824950000|2022-02-02 18:02:30|44901.9|44881.9|44903.8|44883.8|44903.8|44883.8|44901.9|44881.9|0
1643824960000|2022-02-02 18:02:40|44901.3|44881.3|44898.8|44878.8|44901.3|44881.3|44898.8|44878.8|1
1643824970000|2022-02-02 18:02:50|||||||||3
1643824980000|2022-02-02 18:03:00|44898.1|44878.1|44896.3|44876.3|44898.1|44878.1|44896.3|44876.3|3
1643824990000|2022-02-02 18:03:10|44902.4|44882.4|44902.4|44882.4|44902.4|44882.4|44900.6|44880.6|6
1643825000000|2022-02-02 18:03:20|44903.1|44883.1|44903.8|44883.8|44905.6|44885.6|44903.1|44883.1|7
1643825010000|2022-02-02 18:03:30|44905.6|44885.6|44903.8|44883.8|44905.6|44885.6|44903.8|44883.8|3
1643825020000|2022-02-02 18:03:40|44906.3|44886.3|44906.2|44886.2|44906.3|44886.3|44906.2|44886.2|5
1643825030000|2022-02-02 18:03:50|44904.4|44884.4|44898.1|44878.1|44905.6|44885.6|44896.2|44876.2|9
1643825040000|2022-02-02 18:04:00|44893.7|44873.7|44896.2|44876.2|44896.2|44876.2|44890.6|44870.6|19
1643825050000|2022-02-02 18:04:10|44898.1|44878.1|44901.2|44881.2|44901.2|44881.2|44898.1|44878.1|6
1643825060000|2022-02-02 18:04:20|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|44903.7|44883.7|2
1643825070000|2022-02-02 18:04:30|44909.4|44889.4|44906.9|44886.9|44913.7|44893.7|44906.9|44886.9|6
1643825080000|2022-02-02 18:04:40|44905.1|44885.1|44903.1|44883.1|44906.2|44886.2|44903.1|44883.1|8
1643825090000|2022-02-02 18:04:50|44902.4|44882.4|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|1
1643825100000|2022-02-02 18:05:00|44900.6|44880.6|44889.9|44869.9|44900.6|44880.6|44888.1|44868.1|5
1643825110000|2022-02-02 18:05:10|44890.6|44870.6|44891.7|44871.7|44896.7|44876.7|44888.1|44868.1|7
1643825120000|2022-02-02 18:05:20|44892.4|44872.4|44894.2|44874.2|44896.7|44876.7|44891.7|44871.7|2
1643825130000|2022-02-02 18:05:30|44887.4|44867.4|44886.7|44866.7|44887.4|44867.4|44886.7|44866.7|18
1643825140000|2022-02-02 18:05:40|44886.1|44866.1|44886.7|44866.7|44886.7|44866.7|44884.2|44864.2|3
1643825150000|2022-02-02 18:05:50|44886.1|44866.1|44884.9|44864.9|44886.7|44866.7|44884.2|44864.2|2
1643825160000|2022-02-02 18:06:00|44881.7|44861.7|44881.7|44861.7|44882.4|44862.4|44881.7|44861.7|4
1643825170000|2022-02-02 18:06:10|44882.4|44862.4|44881.7|44861.7|44884.2|44864.2|44881.7|44861.7|1
1643825180000|2022-02-02 18:06:20|44882.4|44862.4|44886.7|44866.7|44886.7|44866.7|44882.4|44862.4|1
1643825190000|2022-02-02 18:06:30|44888.6|44868.6|44887.4|44867.4|44889.2|44869.2|44887.4|44867.4|8
1643825200000|2022-02-02 18:06:40|44884.2|44864.2|44884.2|44864.2|44884.2|44864.2|44884.2|44864.2|1
1643825210000|2022-02-02 18:06:50|44882.4|44862.4|44884.2|44864.2|44884.2|44864.2|44881.7|44861.7|2
1643825220000|2022-02-02 18:07:00|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|3
1643825240000|2022-02-02 18:07:20|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|0
1643825250000|2022-02-02 18:07:30|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|6
1643825260000|2022-02-02 18:07:40|44884.9|44864.9|44883.6|44863.6|44884.9|44864.9|44883.6|44863.6|5
1643825270000|2022-02-02 18:07:50|44881.7|44861.7|44889.2|44869.2|44889.2|44869.2|44879.9|44859.9|5
1643825280000|2022-02-02 18:08:00|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|2
1643825290000|2022-02-02 18:08:10|44889.2|44869.2|44884.2|44864.2|44889.2|44869.2|44884.2|44864.2|2
1643825300000|2022-02-02 18:08:20|44882.4|44862.4|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|7
1643825310000|2022-02-02 18:08:30|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|0
1643825320000|2022-02-02 18:08:40|44891.1|44871.1|44887.4|44867.4|44891.1|44871.1|44887.4|44867.4|0
1643825330000|2022-02-02 18:08:50|44889.2|44869.2|44886.7|44866.7|44889.2|44869.2|44884.9|44864.9|1
1643825340000|2022-02-02 18:09:00|44884.9|44864.9|44877.4|44857.4|44887.4|44867.4|44874.9|44854.9|10
1643825360000|2022-02-02 18:09:20|||||||||6
1643825370000|2022-02-02 18:09:30|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|44879.2|44859.2|3
1643825380000|2022-02-02 18:09:40|44879.9|44859.9|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|3
1643825390000|2022-02-02 18:09:50|44876.7|44856.7|44874.9|44854.9|44877.4|44857.4|44874.9|44854.9|5
1643825400000|2022-02-02 18:10:00|44876.7|44856.7|44870.6|44850.6|44876.7|44856.7|44868.7|44848.7|7
1643825410000|2022-02-02 18:10:10|44869.9|44849.9|44864.2|44844.2|44872.4|44852.4|44864.2|44844.2|17
1643825420000|2022-02-02 18:10:20|44862.4|44842.4|44859.9|44839.9|44864.9|44844.9|44859.9|44839.9|3
1643825430000|2022-02-02 18:10:30|44861.7|44841.7|44857.4|44837.4|44861.7|44841.7|44857.4|44837.4|4
1643825440000|2022-02-02 18:10:40|44859.2|44839.2|44854.9|44834.9|44859.2|44839.2|44854.9|44834.9|1
1643825450000|2022-02-02 18:10:50|44859.9|44839.9|44861.7|44841.7|44861.7|44841.7|44859.9|44839.9|2
1643825460000|2022-02-02 18:11:00|44864.9|44844.9|44869.9|44849.9|44872.4|44852.4|44864.9|44844.9|9
1643825470000|2022-02-02 18:11:10|44872.4|44852.4|44869.9|44849.9|44872.4|44852.4|44869.2|44849.2|2
1643825480000|2022-02-02 18:11:20|44871.7|44851.7|44869.9|44849.9|44874.9|44854.9|44867.4|44847.4|1
1643825490000|2022-02-02 18:11:30|44872.4|44852.4|44876.7|44856.7|44876.7|44856.7|44872.4|44852.4|6
1643825500000|2022-02-02 18:11:40|44877.4|44857.4|44881.1|44861.1|44881.1|44861.1|44877.4|44857.4|4
1643825510000|2022-02-02 18:11:50|44881.7|44861.7|44881.7|44861.7|44882.4|44862.4|44879.9|44859.9|1
1643825520000|2022-02-02 18:12:00|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|44877.4|44857.4|7
1643825530000|2022-02-02 18:12:10|44880.6|44860.6|44882.4|44862.4|44882.4|44862.4|44880.6|44860.6|11
1643825540000|2022-02-02 18:12:20|44884.2|44864.2|44884.2|44864.2|44886.1|44866.1|44884.2|44864.2|7
1643825550000|2022-02-02 18:12:30|44886.1|44866.1|44887.4|44867.4|44887.4|44867.4|44884.2|44864.2|4
1643825560000|2022-02-02 18:12:40|44888.1|44868.1|44888.1|44868.1|44889.9|44869.9|44888.1|44868.1|4
1643825570000|2022-02-02 18:12:50|44888.7|44868.7|44888.1|44868.1|44888.7|44868.7|44888.1|44868.1|1
1643825580000|2022-02-02 18:13:00|44886.7|44866.7|44883.1|44863.1|44888.1|44868.1|44883.1|44863.1|3
1643825590000|2022-02-02 18:13:10|44882.4|44862.4|44877.4|44857.4|44882.4|44862.4|44876.7|44856.7|1
1643825600000|2022-02-02 18:13:20|44879.2|44859.2|44882.4|44862.4|44882.4|44862.4|44879.2|44859.2|1
1643825610000|2022-02-02 18:13:30|44881.7|44861.7|44874.2|44854.2|44881.7|44861.7|44874.2|44854.2|4
1643825620000|2022-02-02 18:13:40|44872.4|44852.4|44873.1|44853.1|44874.2|44854.2|44869.9|44849.9|9
1643825630000|2022-02-02 18:13:50|44874.9|44854.9|44873.1|44853.1|44874.9|44854.9|44871.7|44851.7|3
1643825640000|2022-02-02 18:14:00|44874.9|44854.9|44873.1|44853.1|44874.9|44854.9|44871.7|44851.7|5
1643825650000|2022-02-02 18:14:10|44873.7|44853.7|44872.4|44852.4|44873.7|44853.7|44872.4|44852.4|2
1643825660000|2022-02-02 18:14:20|44869.9|44849.9|44869.9|44849.9|44871.7|44851.7|44869.9|44849.9|3
1643825670000|2022-02-02 18:14:30|44871.7|44851.7|44872.4|44852.4|44872.4|44852.4|44869.9|44849.9|2
1643825680000|2022-02-02 18:14:40|44873.1|44853.1|44879.2|44859.2|44879.2|44859.2|44873.1|44853.1|1
1643825690000|2022-02-02 18:14:50|44881.1|44861.1|44881.7|44861.7|44881.7|44861.7|44877.4|44857.4|2
1643825700000|2022-02-02 18:15:00|44882.4|44862.4|44884.2|44864.2|44884.2|44864.2|44881.7|44861.7|10
1643825710000|2022-02-02 18:15:10|44886.1|44866.1|44884.2|44864.2|44886.7|44866.7|44882.4|44862.4|4
1643825720000|2022-02-02 18:15:20|44882.4|44862.4|44879.2|44859.2|44884.2|44864.2|44879.2|44859.2|5
1643825730000|2022-02-02 18:15:30|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|0
1643825740000|2022-02-02 18:15:40|44878.1|44858.1|44879.9|44859.9|44879.9|44859.9|44877.4|44857.4|2
1643825750000|2022-02-02 18:15:50|44881.7|44861.7|44877.4|44857.4|44881.7|44861.7|44877.4|44857.4|0
1643825770000|2022-02-02 18:16:10|44878.1|44858.1|44874.9|44854.9|44878.1|44858.1|44874.9|44854.9|1
1643825780000|2022-02-02 18:16:20|44874.2|44854.2|44874.9|44854.9|44874.9|44854.9|44872.4|44852.4|1
1643825790000|2022-02-02 18:16:30|44869.9|44849.9|44862.4|44842.4|44869.9|44849.9|44862.4|44842.4|4
1643825800000|2022-02-02 18:16:40|44860.6|44840.6|44857.4|44837.4|44860.6|44840.6|44857.4|44837.4|2
1643825810000|2022-02-02 18:16:50|44854.9|44834.9|44856.7|44836.7|44856.7|44836.7|44854.9|44834.9|19
1643825820000|2022-02-02 18:17:00|44858.6|44838.6|44860.6|44840.6|44860.6|44840.6|44856.7|44836.7|5
1643825830000|2022-02-02 18:17:10|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|2
1643825840000|2022-02-02 18:17:20|44860.6|44840.6|44853.1|44833.1|44860.6|44840.6|44853.1|44833.1|7
1643825850000|2022-02-02 18:17:30|44854.9|44834.9|44859.2|44839.2|44859.2|44839.2|44852.4|44832.4|6
1643825860000|2022-02-02 18:17:40|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|44858.1|44838.1|17
1643825870000|2022-02-02 18:17:50|44858.1|44838.1|44858.1|44838.1|44859.9|44839.9|44857.4|44837.4|1
1643825880000|2022-02-02 18:18:00|44857.4|44837.4|44852.4|44832.4|44857.4|44837.4|44852.4|44832.4|5
1643825890000|2022-02-02 18:18:10|44851.7|44831.7|44852.4|44832.4|44854.9|44834.9|44849.9|44829.9|4
1643825900000|2022-02-02 18:18:20|44854.9|44834.9|44852.4|44832.4|44854.9|44834.9|44852.4|44832.4|7
1643825910000|2022-02-02 18:18:30|44850.6|44830.6|44852.4|44832.4|44852.4|44832.4|44850.6|44830.6|2
1643825920000|2022-02-02 18:18:40|44851.7|44831.7|44847.4|44827.4|44851.7|44831.7|44847.4|44827.4|4
1643825930000|2022-02-02 18:18:50|44844.2|44824.2|44831.7|44811.7|44844.2|44824.2|44831.7|44811.7|13
1643825940000|2022-02-02 18:19:00|44829.2|44809.2|44822.4|44802.4|44829.2|44809.2|44821.7|44801.7|10
1643825950000|2022-02-02 18:19:10|44824.9|44804.9|44829.9|44809.9|44829.9|44809.9|44824.9|44804.9|15
1643825960000|2022-02-02 18:19:20|44834.9|44814.9|44829.2|44809.2|44834.9|44814.9|44829.2|44809.2|8
1643825970000|2022-02-02 18:19:30|44829.9|44809.9|44832.4|44812.4|44832.4|44812.4|44828.6|44808.6|7
1643825980000|2022-02-02 18:19:40|44829.2|44809.2|44823.6|44803.6|44829.2|44809.2|44823.6|44803.6|10
1643825990000|2022-02-02 18:19:50|44819.2|44799.2|44816.7|44796.7|44819.2|44799.2|44814.9|44794.9|15
1643826000000|2022-02-02 18:20:00|44817.4|44797.4|44817.4|44797.4|44819.9|44799.9|44817.4|44797.4|6
1643826010000|2022-02-02 18:20:10|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44814.2|44794.2|2
1643826020000|2022-02-02 18:20:20|44816.1|44796.1|44817.4|44797.4|44817.4|44797.4|44814.2|44794.2|2
1643826030000|2022-02-02 18:20:30|44814.2|44794.2|44817.4|44797.4|44817.4|44797.4|44814.2|44794.2|5
1643826040000|2022-02-02 18:20:40|44816.7|44796.7|44817.4|44797.4|44817.4|44797.4|44813.1|44793.1|4
1643826050000|2022-02-02 18:20:50|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|1
1643826060000|2022-02-02 18:21:00|44817.4|44797.4|44814.2|44794.2|44817.4|44797.4|44814.2|44794.2|6
1643826070000|2022-02-02 18:21:10|44817.4|44797.4|44819.2|44799.2|44819.2|44799.2|44814.9|44794.9|9
1643826080000|2022-02-02 18:21:20|44817.4|44797.4|44817.4|44797.4|44817.4|44797.4|44817.4|44797.4|0
1643826090000|2022-02-02 18:21:30|44818.1|44798.1|44816.7|44796.7|44818.1|44798.1|44816.7|44796.7|4
1643826100000|2022-02-02 18:21:40|44816.1|44796.1|44811.7|44791.7|44816.1|44796.1|44808.1|44788.1|6
1643826110000|2022-02-02 18:21:50|44809.9|44789.9|44811.7|44791.7|44812.4|44792.4|44809.9|44789.9|2
1643826120000|2022-02-02 18:22:00|44812.4|44792.4|44815.6|44795.6|44815.6|44795.6|44807.4|44787.4|17
1643826130000|2022-02-02 18:22:10|44822.4|44802.4|44819.9|44799.9|44822.4|44802.4|44819.9|44799.9|4
1643826140000|2022-02-02 18:22:20|44817.4|44797.4|44815.6|44795.6|44817.4|44797.4|44815.6|44795.6|1
1643826150000|2022-02-02 18:22:30|44813.7|44793.7|44812.4|44792.4|44813.7|44793.7|44809.9|44789.9|8
1643826160000|2022-02-02 18:22:40|44813.1|44793.1|44825.6|44805.6|44825.6|44805.6|44812.4|44792.4|8
1643826170000|2022-02-02 18:22:50|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44822.4|44802.4|8
1643826180000|2022-02-02 18:23:00|44824.2|44804.2|44822.4|44802.4|44824.2|44804.2|44822.4|44802.4|0
1643826190000|2022-02-02 18:23:10|44824.2|44804.2|44817.4|44797.4|44824.2|44804.2|44817.4|44797.4|5
1643826200000|2022-02-02 18:23:20|44815.6|44795.6|44816.7|44796.7|44817.4|44797.4|44815.6|44795.6|2
1643826210000|2022-02-02 18:23:30|44817.4|44797.4|44817.4|44797.4|44817.4|44797.4|44817.4|44797.4|0
1643826220000|2022-02-02 18:23:40|44816.7|44796.7|44816.7|44796.7|44817.4|44797.4|44814.9|44794.9|0
1643826230000|2022-02-02 18:23:50|44814.9|44794.9|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|2
1643826240000|2022-02-02 18:24:00|44815.6|44795.6|44814.9|44794.9|44817.4|44797.4|44812.4|44792.4|3
1643826250000|2022-02-02 18:24:10|44815.6|44795.6|44819.2|44799.2|44819.2|44799.2|44812.4|44792.4|2
1643826260000|2022-02-02 18:24:20|44817.4|44797.4|44812.4|44792.4|44817.4|44797.4|44812.4|44792.4|2
1643826270000|2022-02-02 18:24:30|44816.7|44796.7|44817.4|44797.4|44817.4|44797.4|44813.1|44793.1|3
1643826280000|2022-02-02 18:24:40|44816.7|44796.7|44817.4|44797.4|44817.4|44797.4|44814.9|44794.9|0
1643826290000|2022-02-02 18:24:50|44815.6|44795.6|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|1
1643826300000|2022-02-02 18:25:00|44814.2|44794.2|44817.4|44797.4|44817.4|44797.4|44812.4|44792.4|1
1643826310000|2022-02-02 18:25:10|44819.2|44799.2|44814.9|44794.9|44819.9|44799.9|44814.9|44794.9|1
1643826320000|2022-02-02 18:25:20|44813.1|44793.1|44814.9|44794.9|44816.7|44796.7|44813.1|44793.1|1
1643826330000|2022-02-02 18:25:30|44813.1|44793.1|44814.9|44794.9|44817.4|44797.4|44813.1|44793.1|1
1643826340000|2022-02-02 18:25:40|44815.6|44795.6|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|8
1643826350000|2022-02-02 18:25:50|44817.4|44797.4|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|0
1643826360000|2022-02-02 18:26:00|44815.6|44795.6|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|0
1643826370000|2022-02-02 18:26:10|44814.2|44794.2|44812.4|44792.4|44814.9|44794.9|44812.4|44792.4|4
1643826380000|2022-02-02 18:26:20|44810.6|44790.6|44814.2|44794.2|44814.2|44794.2|44807.4|44787.4|4
1643826390000|2022-02-02 18:26:30|44812.4|44792.4|44812.4|44792.4|44813.1|44793.1|44812.4|44792.4|2
1643826400000|2022-02-02 18:26:40|||||||||1
1643826410000|2022-02-02 18:26:50|44809.9|44789.9|44809.9|44789.9|44809.9|44789.9|44809.9|44789.9|11
1643826420000|2022-02-02 18:27:00|44810.6|44790.6|44809.9|44789.9|44812.4|44792.4|44809.9|44789.9|6
1643826430000|2022-02-02 18:27:10|44809.2|44789.2|44806.7|44786.7|44809.2|44789.2|44806.7|44786.7|2
1643826440000|2022-02-02 18:27:20|44807.4|44787.4|44806.1|44786.1|44809.2|44789.2|44806.1|44786.1|3
1643826450000|2022-02-02 18:27:30|||||||||1
1643826460000|2022-02-02 18:27:40|44802.4|44782.4|44798.1|44778.1|44802.4|44782.4|44797.4|44777.4|8
1643826470000|2022-02-02 18:27:50|44797.4|44777.4|44794.9|44774.9|44798.1|44778.1|44793.1|44773.1|4
1643826480000|2022-02-02 18:28:00|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|2
1643826490000|2022-02-02 18:28:10|44796.7|44776.7|44782.4|44762.4|44797.4|44777.4|44779.2|44759.2|19
1643826510000|2022-02-02 18:28:30|44781.7|44761.7|44777.4|44757.4|44781.7|44761.7|44775.6|44755.6|7
1643826520000|2022-02-02 18:28:40|||||||||4
1643826530000|2022-02-02 18:28:50|44775.6|44755.6|44767.4|44747.4|44775.6|44755.6|44766.7|44746.7|15
1643826540000|2022-02-02 18:29:00|44764.9|44744.9|44768.1|44748.1|44768.1|44748.1|44764.9|44744.9|8
1643826550000|2022-02-02 18:29:10|44767.4|44747.4|44768.1|44748.1|44768.1|44748.1|44767.4|44747.4|8
1643826560000|2022-02-02 18:29:20|44769.9|44749.9|44778.1|44758.1|44778.1|44758.1|44769.9|44749.9|4
1643826570000|2022-02-02 18:29:30|44779.9|44759.9|44778.1|44758.1|44779.9|44759.9|44777.4|44757.4|3
1643826580000|2022-02-02 18:29:40|44777.4|44757.4|44787.4|44767.4|44787.4|44767.4|44777.4|44757.4|10
1643826590000|2022-02-02 18:29:50|44788.1|44768.1|44792.4|44772.4|44793.1|44773.1|44788.1|44768.1|7
1643826600000|2022-02-02 18:30:00|44794.2|44774.2|44795.6|44775.6|44797.4|44777.4|44792.4|44772.4|13
1643826610000|2022-02-02 18:30:10|44796.7|44776.7|44797.4|44777.4|44797.4|44777.4|44794.9|44774.9|1
1643826620000|2022-02-02 18:30:20|44796.7|44776.7|44800.6|44780.6|44800.6|44780.6|44795.6|44775.6|1
1643826630000|2022-02-02 18:30:30|44801.2|44781.2|44807.4|44787.4|44807.4|44787.4|44800.6|44780.6|5
1643826640000|2022-02-02 18:30:40|44805.6|44785.6|44809.9|44789.9|44809.9|44789.9|44805.6|44785.6|4
1643826650000|2022-02-02 18:30:50|44809.2|44789.2|44809.9|44789.9|44811.7|44791.7|44808.1|44788.1|2
1643826660000|2022-02-02 18:31:00|44810.6|44790.6|44813.1|44793.1|44813.1|44793.1|44809.9|44789.9|5
1643826680000|2022-02-02 18:31:20|44812.4|44792.4|44808.1|44788.1|44812.4|44792.4|44808.1|44788.1|3
1643826690000|2022-02-02 18:31:30|44809.9|44789.9|44810.6|44790.6|44812.4|44792.4|44807.4|44787.4|0
1643826700000|2022-02-02 18:31:40|44811.7|44791.7|44812.4|44792.4|44812.4|44792.4|44808.1|44788.1|1
1643826710000|2022-02-02 18:31:50|44810.6|44790.6|44807.4|44787.4|44810.6|44790.6|44807.4|44787.4|0
1643826730000|2022-02-02 18:32:10|44812.4|44792.4|44808.1|44788.1|44813.1|44793.1|44808.1|44788.1|3
1643826740000|2022-02-02 18:32:20|||||||||1
1643826750000|2022-02-02 18:32:30|44807.4|44787.4|44802.4|44782.4|44807.4|44787.4|44802.4|44782.4|1
1643826760000|2022-02-02 18:32:40|44799.9|44779.9|44798.1|44778.1|44799.9|44779.9|44798.1|44778.1|2
1643826770000|2022-02-02 18:32:50|44799.9|44779.9|44798.1|44778.1|44799.9|44779.9|44798.1|44778.1|0
1643826780000|2022-02-02 18:33:00|44799.9|44779.9|44798.1|44778.1|44799.9|44779.9|44796.7|44776.7|5
1643826790000|2022-02-02 18:33:10|44799.2|44779.2|44798.1|44778.1|44799.9|44779.9|44794.9|44774.9|2
1643826800000|2022-02-02 18:33:20|44799.2|44779.2|44796.1|44776.1|44799.2|44779.2|44796.1|44776.1|2
1643826810000|2022-02-02 18:33:30|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|3
1643826820000|2022-02-02 18:33:40|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|1
1643826830000|2022-02-02 18:33:50|44791.7|44771.7|44789.9|44769.9|44792.4|44772.4|44789.9|44769.9|1
1643826850000|2022-02-02 18:34:10|44792.4|44772.4|44789.9|44769.9|44792.4|44772.4|44789.9|44769.9|0
1643826860000|2022-02-02 18:34:20|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|44792.4|44772.4|2
1643826870000|2022-02-02 18:34:30|44793.1|44773.1|44792.4|44772.4|44793.1|44773.1|44792.4|44772.4|3
1643826880000|2022-02-02 18:34:40|||||||||6
1643826900000|2022-02-02 18:35:00|44797.4|44777.4|44800.6|44780.6|44800.6|44780.6|44794.9|44774.9|9
1643826910000|2022-02-02 18:35:10|44799.2|44779.2|44796.7|44776.7|44799.2|44779.2|44794.9|44774.9|1
1643826920000|2022-02-02 18:35:20|44794.9|44774.9|44797.4|44777.4|44797.4|44777.4|44794.9|44774.9|2
1643826930000|2022-02-02 18:35:30|44799.2|44779.2|44797.4|44777.4|44799.2|44779.2|44797.4|44777.4|2
1643826940000|2022-02-02 18:35:40|44798.1|44778.1|44802.4|44782.4|44802.4|44782.4|44798.1|44778.1|5
1643826950000|2022-02-02 18:35:50|44801.7|44781.7|44802.4|44782.4|44802.4|44782.4|44801.1|44781.1|4
1643826960000|2022-02-02 18:36:00|44801.7|44781.7|44797.4|44777.4|44801.7|44781.7|44797.4|44777.4|6
1643826970000|2022-02-02 18:36:10|44799.2|44779.2|44799.2|44779.2|44799.2|44779.2|44797.4|44777.4|1
1643826980000|2022-02-02 18:36:20|44797.4|44777.4|44800.6|44780.6|44800.6|44780.6|44797.4|44777.4|2
1643826990000|2022-02-02 18:36:30|44802.4|44782.4|44807.4|44787.4|44807.4|44787.4|44802.4|44782.4|1
1643827000000|2022-02-02 18:36:40|44806.7|44786.7|44804.9|44784.9|44806.7|44786.7|44804.9|44784.9|0
1643827020000|2022-02-02 18:37:00|||||||||3
1643827030000|2022-02-02 18:37:10|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|4
1643827050000|2022-02-02 18:37:30|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|0
1643827060000|2022-02-02 18:37:40|44804.9|44784.9|44804.9|44784.9|44804.9|44784.9|44803.1|44783.1|8
1643827070000|2022-02-02 18:37:50|44806.7|44786.7|44804.9|44784.9|44806.7|44786.7|44804.9|44784.9|0
1643827080000|2022-02-02 18:38:00|44806.7|44786.7|44809.2|44789.2|44809.2|44789.2|44802.4|44782.4|10
1643827090000|2022-02-02 18:38:10|44807.4|44787.4|44807.4|44787.4|44807.4|44787.4|44807.4|44787.4|0
1643827100000|2022-02-02 18:38:20|44802.4|44782.4|44806.7|44786.7|44806.7|44786.7|44802.4|44782.4|2
1643827110000|2022-02-02 18:38:30|44804.9|44784.9|44804.9|44784.9|44804.9|44784.9|44803.1|44783.1|0
1643827120000|2022-02-02 18:38:40|44806.7|44786.7|44804.9|44784.9|44806.7|44786.7|44802.4|44782.4|2
1643827130000|2022-02-02 18:38:50|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|6
1643827140000|2022-02-02 18:39:00|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|44802.4|44782.4|0
1643827150000|2022-02-02 18:39:10|||||||||4
1643827160000|2022-02-02 18:39:20|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|3
1643827170000|2022-02-02 18:39:30|44807.4|44787.4|44808.1|44788.1|44808.1|44788.1|44807.4|44787.4|3
1643827180000|2022-02-02 18:39:40|44808.7|44788.7|44818.1|44798.1|44818.6|44798.6|44808.7|44788.7|15
1643827190000|2022-02-02 18:39:50|44817.4|44797.4|44816.7|44796.7|44817.4|44797.4|44816.7|44796.7|3
1643827200000|2022-02-02 18:40:00|44817.4|44797.4|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|1
1643827210000|2022-02-02 18:40:10|44814.2|44794.2|44814.9|44794.9|44817.4|44797.4|44809.9|44789.9|4
1643827220000|2022-02-02 18:40:20|44813.1|44793.1|44814.9|44794.9|44814.9|44794.9|44813.1|44793.1|0
1643827240000|2022-02-02 18:40:40|44812.4|44792.4|44812.4|44792.4|44812.4|44792.4|44810.6|44790.6|3
1643827250000|2022-02-02 18:40:50|44810.6|44790.6|44822.4|44802.4|44822.4|44802.4|44810.6|44790.6|3
1643827260000|2022-02-02 18:41:00|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|2
1643827270000|2022-02-02 18:41:10|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|2
1643827280000|2022-02-02 18:41:20|||||||||1
1643827300000|2022-02-02 18:41:40|44824.9|44804.9|44829.9|44809.9|44829.9|44809.9|44824.9|44804.9|3
1643827310000|2022-02-02 18:41:50|44832.4|44812.4|44831.7|44811.7|44832.4|44812.4|44831.7|44811.7|5
1643827320000|2022-02-02 18:42:00|44829.9|44809.9|44829.9|44809.9|44829.9|44809.9|44829.9|44809.9|0
1643827330000|2022-02-02 18:42:10|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44825.6|44805.6|14
1643827340000|2022-02-02 18:42:20|44829.9|44809.9|44829.9|44809.9|44829.9|44809.9|44829.9|44809.9|0
1643827360000|2022-02-02 18:42:40|44829.2|44809.2|44824.9|44804.9|44829.2|44809.2|44824.9|44804.9|3
1643827370000|2022-02-02 18:42:50|44825.6|44805.6|44827.4|44807.4|44827.4|44807.4|44825.6|44805.6|3
1643827380000|2022-02-02 18:43:00|44829.2|44809.2|44833.1|44813.1|44833.1|44813.1|44827.4|44807.4|8
1643827390000|2022-02-02 18:43:10|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|2
1643827400000|2022-02-02 18:43:20|||||||||2
1643827410000|2022-02-02 18:43:30|||||||||4
1643827420000|2022-02-02 18:43:40|44833.1|44813.1|44834.2|44814.2|44834.9|44814.9|44832.4|44812.4|3
1643827430000|2022-02-02 18:43:50|44832.4|44812.4|44834.9|44814.9|44834.9|44814.9|44832.4|44812.4|2
1643827440000|2022-02-02 18:44:00|44836.7|44816.7|44830.6|44810.6|44836.7|44816.7|44830.6|44810.6|2
1643827450000|2022-02-02 18:44:10|44829.9|44809.9|44827.4|44807.4|44830.6|44810.6|44824.9|44804.9|7
1643827460000|2022-02-02 18:44:20|44828.1|44808.1|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|1
1643827470000|2022-02-02 18:44:30|44828.7|44808.7|44829.9|44809.9|44829.9|44809.9|44827.4|44807.4|1
1643827480000|2022-02-02 18:44:40|44831.7|44811.7|44832.4|44812.4|44832.4|44812.4|44831.7|44811.7|0
1643827490000|2022-02-02 18:44:50|44833.1|44813.1|44833.1|44813.1|44834.9|44814.9|44832.4|44812.4|5
1643827500000|2022-02-02 18:45:00|44834.9|44814.9|44833.1|44813.1|44834.9|44814.9|44832.4|44812.4|1
1643827510000|2022-02-02 18:45:10|44832.4|44812.4|44833.7|44813.7|44833.7|44813.7|44829.9|44809.9|5
1643827520000|2022-02-02 18:45:20|44833.1|44813.1|44833.1|44813.1|44835.6|44815.6|44833.1|44813.1|0
1643827530000|2022-02-02 18:45:30|44833.7|44813.7|44832.4|44812.4|44833.7|44813.7|44832.4|44812.4|3
1643827540000|2022-02-02 18:45:40|44834.9|44814.9|44832.4|44812.4|44834.9|44814.9|44832.4|44812.4|2
1643827550000|2022-02-02 18:45:50|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|1
1643827560000|2022-02-02 18:46:00|44835.6|44815.6|44835.6|44815.6|44835.6|44815.6|44835.6|44815.6|1
1643827580000|2022-02-02 18:46:20|44837.4|44817.4|44836.7|44816.7|44837.4|44817.4|44836.7|44816.7|1
1643827590000|2022-02-02 18:46:30|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|3
1643827600000|2022-02-02 18:46:40|44834.2|44814.2|44832.4|44812.4|44834.2|44814.2|44832.4|44812.4|2
1643827620000|2022-02-02 18:47:00|44833.1|44813.1|44829.9|44809.9|44833.1|44813.1|44829.9|44809.9|1
1643827650000|2022-02-02 18:47:30|44828.1|44808.1|44827.4|44807.4|44828.1|44808.1|44827.4|44807.4|4
1643827660000|2022-02-02 18:47:40|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|2
1643827670000|2022-02-02 18:47:50|44827.4|44807.4|44826.7|44806.7|44827.4|44807.4|44826.7|44806.7|1
1643827680000|2022-02-02 18:48:00|44826.1|44806.1|44826.7|44806.7|44826.7|44806.7|44822.4|44802.4|10
1643827690000|2022-02-02 18:48:10|44822.4|44802.4|44824.2|44804.2|44824.2|44804.2|44822.4|44802.4|2
1643827700000|2022-02-02 18:48:20|44822.4|44802.4|44827.4|44807.4|44827.4|44807.4|44822.4|44802.4|3
1643827720000|2022-02-02 18:48:40|44829.9|44809.9|44829.9|44809.9|44829.9|44809.9|44827.4|44807.4|0
1643827730000|2022-02-02 18:48:50|44828.1|44808.1|44824.9|44804.9|44829.9|44809.9|44824.9|44804.9|1
1643827740000|2022-02-02 18:49:00|44825.6|44805.6|44824.9|44804.9|44827.4|44807.4|44824.9|44804.9|0
1643827750000|2022-02-02 18:49:10|44826.7|44806.7|44824.9|44804.9|44827.4|44807.4|44824.9|44804.9|0
1643827760000|2022-02-02 18:49:20|44825.6|44805.6|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|1
1643827770000|2022-02-02 18:49:30|44824.9|44804.9|44827.4|44807.4|44827.4|44807.4|44824.9|44804.9|1
1643827780000|2022-02-02 18:49:40|44824.9|44804.9|44824.9|44804.9|44825.6|44805.6|44822.4|44802.4|0
1643827790000|2022-02-02 18:49:50|44824.2|44804.2|44822.4|44802.4|44824.2|44804.2|44822.4|44802.4|3
1643827800000|2022-02-02 18:50:00|44824.9|44804.9|44827.4|44807.4|44827.4|44807.4|44824.9|44804.9|4
1643827810000|2022-02-02 18:50:10|44823.7|44803.7|44822.4|44802.4|44823.7|44803.7|44822.4|44802.4|1
1643827820000|2022-02-02 18:50:20|44819.9|44799.9|44822.4|44802.4|44823.1|44803.1|44819.9|44799.9|5
1643827830000|2022-02-02 18:50:30|44820.6|44800.6|44823.1|44803.1|44824.9|44804.9|44819.9|44799.9|0
1643827840000|2022-02-02 18:50:40|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44822.4|44802.4|0
1643827850000|2022-02-02 18:50:50|44824.2|44804.2|44822.4|44802.4|44824.2|44804.2|44822.4|44802.4|2
1643827860000|2022-02-02 18:51:00|44823.1|44803.1|44822.4|44802.4|44826.7|44806.7|44822.4|44802.4|9
1643827890000|2022-02-02 18:51:30|44819.2|44799.2|44820.6|44800.6|44822.4|44802.4|44819.2|44799.2|4
1643827900000|2022-02-02 18:51:40|44822.4|44802.4|44820.6|44800.6|44822.4|44802.4|44819.9|44799.9|0
1643827910000|2022-02-02 18:51:50|44822.4|44802.4|44814.2|44794.2|44822.4|44802.4|44811.7|44791.7|4
1643827920000|2022-02-02 18:52:00|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|2
1643827940000|2022-02-02 18:52:20|44816.7|44796.7|44817.4|44797.4|44817.4|44797.4|44814.9|44794.9|2
1643827950000|2022-02-02 18:52:30|||||||||6
1643827960000|2022-02-02 18:52:40|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|1
1643827970000|2022-02-02 18:52:50|||||||||1
1643827980000|2022-02-02 18:53:00|44821.7|44801.7|44817.4|44797.4|44821.7|44801.7|44817.4|44797.4|3
1643827990000|2022-02-02 18:53:10|44818.1|44798.1|44816.7|44796.7|44818.1|44798.1|44816.7|44796.7|4
1643828000000|2022-02-02 18:53:20|44819.2|44799.2|44816.7|44796.7|44819.2|44799.2|44816.7|44796.7|7
1643828020000|2022-02-02 18:53:40|44817.4|44797.4|44819.2|44799.2|44819.2|44799.2|44817.4|44797.4|4
1643828030000|2022-02-02 18:53:50|44817.4|44797.4|44816.7|44796.7|44817.4|44797.4|44816.7|44796.7|1
1643828040000|2022-02-02 18:54:00|44814.9|44794.9|44819.9|44799.9|44819.9|44799.9|44814.9|44794.9|5
1643828050000|2022-02-02 18:54:10|44822.4|44802.4|44819.9|44799.9|44822.4|44802.4|44817.4|44797.4|7
1643828060000|2022-02-02 18:54:20|44819.2|44799.2|44817.4|44797.4|44819.9|44799.9|44817.4|44797.4|2
1643828070000|2022-02-02 18:54:30|44819.2|44799.2|44814.9|44794.9|44819.2|44799.2|44814.9|44794.9|1
1643828080000|2022-02-02 18:54:40|44818.1|44798.1|44824.9|44804.9|44827.4|44807.4|44818.1|44798.1|8
1643828090000|2022-02-02 18:54:50|44825.6|44805.6|44831.7|44811.7|44832.4|44812.4|44825.6|44805.6|2
1643828100000|2022-02-02 18:55:00|44829.9|44809.9|44842.4|44822.4|44844.9|44824.9|44829.9|44809.9|12
1643828110000|2022-02-02 18:55:10|44839.9|44819.9|44842.4|44822.4|44844.2|44824.2|44839.9|44819.9|33
1643828120000|2022-02-02 18:55:20|44844.2|44824.2|44841.1|44821.1|44844.2|44824.2|44841.1|44821.1|3
1643828130000|2022-02-02 18:55:30|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|44838.6|44818.6|5
1643828140000|2022-02-02 18:55:40|44836.7|44816.7|44837.4|44817.4|44837.4|44817.4|44834.2|44814.2|5
1643828150000|2022-02-02 18:55:50|44839.9|44819.9|44839.9|44819.9|44839.9|44819.9|44839.9|44819.9|0
1643828160000|2022-02-02 18:56:00|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|9
1643828170000|2022-02-02 18:56:10|44836.1|44816.1|44831.1|44811.1|44836.1|44816.1|44831.1|44811.1|16
1643828180000|2022-02-02 18:56:20|44829.2|44809.2|44824.2|44804.2|44829.2|44809.2|44824.2|44804.2|1
1643828190000|2022-02-02 18:56:30|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|0
1643828200000|2022-02-02 18:56:40|44836.1|44816.1|44839.2|44819.2|44839.2|44819.2|44836.1|44816.1|5
1643828220000|2022-02-02 18:57:00|44844.2|44824.2|44854.9|44834.9|44854.9|44834.9|44844.2|44824.2|13
1643828230000|2022-02-02 18:57:10|44852.4|44832.4|44845.6|44825.6|44852.4|44832.4|44843.1|44823.1|7
1643828240000|2022-02-02 18:57:20|44844.9|44824.9|44843.1|44823.1|44844.9|44824.9|44843.1|44823.1|0
1643828250000|2022-02-02 18:57:30|44843.7|44823.7|44845.6|44825.6|44845.6|44825.6|44843.7|44823.7|0
1643828260000|2022-02-02 18:57:40|44846.2|44826.2|44848.1|44828.1|44848.1|44828.1|44846.2|44826.2|1
1643828270000|2022-02-02 18:57:50|44849.9|44829.9|44854.9|44834.9|44854.9|44834.9|44849.9|44829.9|1
1643828290000|2022-02-02 18:58:10|||||||||1
1643828300000|2022-02-02 18:58:20|44855.6|44835.6|44859.9|44839.9|44859.9|44839.9|44855.6|44835.6|6
1643828310000|2022-02-02 18:58:30|||||||||2
1643828320000|2022-02-02 18:58:40|44857.4|44837.4|44855.6|44835.6|44857.4|44837.4|44855.6|44835.6|45
1643828330000|2022-02-02 18:58:50|44857.4|44837.4|44862.4|44842.4|44862.4|44842.4|44857.4|44837.4|6
1643828340000|2022-02-02 18:59:00|44866.7|44846.7|44868.1|44848.1|44870.6|44850.6|44866.7|44846.7|10
1643828350000|2022-02-02 18:59:10|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|2
1643828360000|2022-02-02 18:59:20|||||||||10
1643828370000|2022-02-02 18:59:30|44873.1|44853.1|44874.9|44854.9|44877.4|44857.4|44872.4|44852.4|18
1643828380000|2022-02-02 18:59:40|44875.6|44855.6|44874.9|44854.9|44877.4|44857.4|44874.9|44854.9|3
1643828390000|2022-02-02 18:59:50|44875.6|44855.6|44878.1|44858.1|44878.1|44858.1|44872.4|44852.4|53
1643828400000|2022-02-02 19:00:00|44881.7|44861.7|44882.4|44862.4|44882.4|44862.4|44877.4|44857.4|14
1643828410000|2022-02-02 19:00:10|44881.7|44861.7|44877.4|44857.4|44882.4|44862.4|44877.4|44857.4|4
1643828430000|2022-02-02 19:00:30|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|44882.4|44862.4|6
1643828440000|2022-02-02 19:00:40|44881.7|44861.7|44877.4|44857.4|44881.7|44861.7|44877.4|44857.4|2
1643828450000|2022-02-02 19:00:50|44879.9|44859.9|44879.9|44859.9|44879.9|44859.9|44874.9|44854.9|12
1643828460000|2022-02-02 19:01:00|44877.4|44857.4|44879.9|44859.9|44879.9|44859.9|44874.9|44854.9|17
1643828470000|2022-02-02 19:01:10|44882.4|44862.4|44882.4|44862.4|44884.2|44864.2|44882.4|44862.4|7
1643828480000|2022-02-02 19:01:20|44879.9|44859.9|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|12
1643828490000|2022-02-02 19:01:30|||||||||1
1643828500000|2022-02-02 19:01:40|44879.2|44859.2|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|15
1643828510000|2022-02-02 19:01:50|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|2
1643828520000|2022-02-02 19:02:00|44875.6|44855.6|44876.7|44856.7|44876.7|44856.7|44875.6|44855.6|2
1643828530000|2022-02-02 19:02:10|44874.9|44854.9|44877.4|44857.4|44877.4|44857.4|44874.9|44854.9|0
1643828540000|2022-02-02 19:02:20|||||||||1
1643828550000|2022-02-02 19:02:30|44876.7|44856.7|44874.9|44854.9|44876.7|44856.7|44874.9|44854.9|1
1643828560000|2022-02-02 19:02:40|44874.2|44854.2|44872.4|44852.4|44874.2|44854.2|44872.4|44852.4|0
1643828570000|2022-02-02 19:02:50|44877.4|44857.4|44877.4|44857.4|44877.4|44857.4|44874.9|44854.9|7
1643828580000|2022-02-02 19:03:00|44874.9|44854.9|44877.4|44857.4|44877.4|44857.4|44872.4|44852.4|6
1643828590000|2022-02-02 19:03:10|44876.7|44856.7|44872.4|44852.4|44877.4|44857.4|44872.4|44852.4|3
1643828600000|2022-02-02 19:03:20|||||||||2
1643828610000|2022-02-02 19:03:30|44869.9|44849.9|44862.4|44842.4|44869.9|44849.9|44862.4|44842.4|40
1643828620000|2022-02-02 19:03:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|2
1643828630000|2022-02-02 19:03:50|44861|44841|44856.7|44836.7|44861|44841|44856.7|44836.7|2
1643828640000|2022-02-02 19:04:00|44858.5|44838.5|44860.6|44840.6|44860.6|44840.6|44858.5|44838.5|2
1643828650000|2022-02-02 19:04:10|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|1
1643828660000|2022-02-02 19:04:20|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|44862.4|44842.4|0
1643828670000|2022-02-02 19:04:30|44861.7|44841.7|44861.7|44841.7|44862.4|44842.4|44859.9|44839.9|2
1643828680000|2022-02-02 19:04:40|44860.6|44840.6|44857.4|44837.4|44862.4|44842.4|44857.4|44837.4|0
1643828690000|2022-02-02 19:04:50|||||||||1
1643828700000|2022-02-02 19:05:00|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|44859.9|44839.9|2
1643828740000|2022-02-02 19:05:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|6
1643828760000|2022-02-02 19:06:00|44865.6|44845.6|44867.4|44847.4|44867.4|44847.4|44865.6|44845.6|4
1643828770000|2022-02-02 19:06:10|44866.7|44846.7|44854.9|44834.9|44866.7|44846.7|44854.9|44834.9|12
1643828780000|2022-02-02 19:06:20|44854.2|44834.2|44849.9|44829.9|44854.9|44834.9|44849.9|44829.9|1
1643828790000|2022-02-02 19:06:30|44848.1|44828.1|44849.9|44829.9|44852.4|44832.4|44848.1|44828.1|0
1643828800000|2022-02-02 19:06:40|44849.2|44829.2|44847.4|44827.4|44849.9|44829.9|44847.4|44827.4|2
1643828810000|2022-02-02 19:06:50|||||||||2
1643828820000|2022-02-02 19:07:00|44846.7|44826.7|44841.7|44821.7|44846.7|44826.7|44841.7|44821.7|1
1643828830000|2022-02-02 19:07:10|44841|44821|44839.2|44819.2|44841.7|44821.7|44839.2|44819.2|0
1643828840000|2022-02-02 19:07:20|44837.4|44817.4|44832.4|44812.4|44837.4|44817.4|44829.9|44809.9|5
1643828850000|2022-02-02 19:07:30|44834.9|44814.9|44835.6|44815.6|44835.6|44815.6|44834.9|44814.9|5
1643828860000|2022-02-02 19:07:40|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|0
1643828880000|2022-02-02 19:08:00|44835.6|44815.6|44842.4|44822.4|44844.9|44824.9|44835.6|44815.6|2
1643828890000|2022-02-02 19:08:10|44844.9|44824.9|44844.9|44824.9|44844.9|44824.9|44844.9|44824.9|5
1643828900000|2022-02-02 19:08:20|44842.4|44822.4|44839.9|44819.9|44844.9|44824.9|44839.9|44819.9|5
1643828930000|2022-02-02 19:08:50|44839.2|44819.2|44839.9|44819.9|44842.4|44822.4|44837.4|44817.4|1
1643828940000|2022-02-02 19:09:00|44840.6|44820.6|44838.1|44818.1|44842.4|44822.4|44838.1|44818.1|3
1643828950000|2022-02-02 19:09:10|44835.6|44815.6|44833.7|44813.7|44835.6|44815.6|44833.7|44813.7|0
1643828960000|2022-02-02 19:09:20|44834.9|44814.9|44834.2|44814.2|44839.2|44819.2|44833.1|44813.1|46
1643828990000|2022-02-02 19:09:50|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|44838.5|44818.5|15
1643829000000|2022-02-02 19:10:00|44839.2|44819.2|44844.9|44824.9|44844.9|44824.9|44839.2|44819.2|12
1643829010000|2022-02-02 19:10:10|44846.7|44826.7|44844.2|44824.2|44846.7|44826.7|44844.2|44824.2|0
1643829020000|2022-02-02 19:10:20|44846|44826|44844.9|44824.9|44846.7|44826.7|44844.9|44824.9|1
1643829030000|2022-02-02 19:10:30|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|0
1643829040000|2022-02-02 19:10:40|44844.9|44824.9|44846.7|44826.7|44846.7|44826.7|44844.9|44824.9|1
1643829050000|2022-02-02 19:10:50|44849.2|44829.2|44851|44831|44851|44831|44849.2|44829.2|3
1643829060000|2022-02-02 19:11:00|44849.2|44829.2|44846.7|44826.7|44849.2|44829.2|44846.7|44826.7|0
1643829070000|2022-02-02 19:11:10|44846|44826|44841.7|44821.7|44846|44826|44841.7|44821.7|2
1643829080000|2022-02-02 19:11:20|44842.4|44822.4|44842.4|44822.4|44842.4|44822.4|44841.7|44821.7|0
1643829090000|2022-02-02 19:11:30|44844.2|44824.2|44841.7|44821.7|44844.2|44824.2|44841.7|44821.7|0
1643829100000|2022-02-02 19:11:40|44839.9|44819.9|44841.7|44821.7|44841.7|44821.7|44839.2|44819.2|0
1643829110000|2022-02-02 19:11:50|44842.4|44822.4|44841.7|44821.7|44844.2|44824.2|44841.7|44821.7|6
1643829120000|2022-02-02 19:12:00|||||||||1
1643829130000|2022-02-02 19:12:10|44841|44821|44834.2|44814.2|44841|44821|44834.2|44814.2|0
1643829140000|2022-02-02 19:12:20|44832.4|44812.4|44834.2|44814.2|44834.2|44814.2|44832.4|44812.4|1
1643829150000|2022-02-02 19:12:30|44832.4|44812.4|44829.2|44809.2|44834.2|44814.2|44829.2|44809.2|1
1643829160000|2022-02-02 19:12:40|44831.7|44811.7|44826.7|44806.7|44831.7|44811.7|44826.7|44806.7|4
1643829170000|2022-02-02 19:12:50|44827.4|44807.4|44829.2|44809.2|44829.2|44809.2|44826.7|44806.7|0
1643829180000|2022-02-02 19:13:00|44829.9|44809.9|44829.9|44809.9|44830.6|44810.6|44829.9|44809.9|2
1643829190000|2022-02-02 19:13:10|44830.6|44810.6|44829.9|44809.9|44832.4|44812.4|44829.9|44809.9|1
1643829200000|2022-02-02 19:13:20|44832.4|44812.4|44830.6|44810.6|44832.4|44812.4|44829.9|44809.9|0
1643829210000|2022-02-02 19:13:30|44832.4|44812.4|44829.9|44809.9|44832.4|44812.4|44829.9|44809.9|0
1643829220000|2022-02-02 19:13:40|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44829.9|44809.9|0
1643829230000|2022-02-02 19:13:50|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|3
1643829240000|2022-02-02 19:14:00|44834.9|44814.9|44836.7|44816.7|44838.5|44818.5|44834.2|44814.2|2
1643829250000|2022-02-02 19:14:10|||||||||1
1643829260000|2022-02-02 19:14:20|44836|44816|44834.2|44814.2|44836.7|44816.7|44831.7|44811.7|0
1643829270000|2022-02-02 19:14:30|44832.4|44812.4|44831.7|44811.7|44832.4|44812.4|44831.7|44811.7|1
1643829280000|2022-02-02 19:14:40|44832.4|44812.4|44831.7|44811.7|44834.2|44814.2|44831.7|44811.7|2
1643829290000|2022-02-02 19:14:50|44829.2|44809.2|44829.9|44809.9|44829.9|44809.9|44829.2|44809.2|2
1643829300000|2022-02-02 19:15:00|44831.7|44811.7|44827.4|44807.4|44831.7|44811.7|44827.4|44807.4|2
1643829310000|2022-02-02 19:15:10|44824.9|44804.9|44824.2|44804.2|44824.9|44804.9|44821.7|44801.7|1
1643829320000|2022-02-02 19:15:20|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|44823.5|44803.5|1
1643829330000|2022-02-02 19:15:30|44821.7|44801.7|44824.2|44804.2|44824.2|44804.2|44821.7|44801.7|0
1643829350000|2022-02-02 19:15:50|44821.7|44801.7|44821|44801|44821.7|44801.7|44821|44801|2
1643829360000|2022-02-02 19:16:00|44820.4|44800.4|44811.7|44791.7|44820.4|44800.4|44811.7|44791.7|2
1643829380000|2022-02-02 19:16:20|44811|44791|44814.2|44794.2|44814.2|44794.2|44806.7|44786.7|1
1643829390000|2022-02-02 19:16:30|44811.7|44791.7|44813.5|44793.5|44814.2|44794.2|44811.7|44791.7|0
1643829400000|2022-02-02 19:16:40|44814.2|44794.2|44813.5|44793.5|44814.2|44794.2|44811.7|44791.7|1
1643829410000|2022-02-02 19:16:50|44811.7|44791.7|44814.2|44794.2|44814.2|44794.2|44811.7|44791.7|0
1643829430000|2022-02-02 19:17:10|44813.5|44793.5|44812.4|44792.4|44814.2|44794.2|44811.7|44791.7|2
1643829440000|2022-02-02 19:17:20|44813.5|44793.5|44816|44796|44816|44796|44811.7|44791.7|1
1643829450000|2022-02-02 19:17:30|44816.7|44796.7|44814.2|44794.2|44817.9|44797.9|44814.2|44794.2|0
1643829460000|2022-02-02 19:17:40|44814.9|44794.9|44816.7|44796.7|44816.7|44796.7|44814.9|44794.9|0
1643829480000|2022-02-02 19:18:00|44817.4|44797.4|44819.2|44799.2|44819.2|44799.2|44817.4|44797.4|1
1643829490000|2022-02-02 19:18:10|44818.1|44798.1|44816.7|44796.7|44819.9|44799.9|44816.7|44796.7|0
1643829500000|2022-02-02 19:18:20|44818.1|44798.1|44824.2|44804.2|44824.2|44804.2|44818.1|44798.1|0
1643829510000|2022-02-02 19:18:30|44826|44806|44828.5|44808.5|44828.5|44808.5|44826|44806|18
1643829520000|2022-02-02 19:18:40|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|44833.5|44813.5|2
1643829530000|2022-02-02 19:18:50|44829.2|44809.2|44828.5|44808.5|44829.2|44809.2|44828.5|44808.5|3
1643829540000|2022-02-02 19:19:00|44829.2|44809.2|44830.4|44810.4|44831|44811|44829.2|44809.2|2
1643829550000|2022-02-02 19:19:10|44829.2|44809.2|44828.5|44808.5|44829.2|44809.2|44828.5|44808.5|0
1643829570000|2022-02-02 19:19:30|44829.2|44809.2|44833.5|44813.5|44833.5|44813.5|44829.2|44809.2|1
1643829580000|2022-02-02 19:19:40|44834.2|44814.2|44833.5|44813.5|44835.4|44815.4|44833.5|44813.5|0
1643829590000|2022-02-02 19:19:50|44831|44811|44827.9|44807.9|44831|44811|44827.9|44807.9|2
1643829600000|2022-02-02 19:20:00|44825.4|44805.4|44818.5|44798.5|44825.4|44805.4|44818.5|44798.5|2
1643829610000|2022-02-02 19:20:10|44817.9|44797.9|44813.5|44793.5|44817.9|44797.9|44813.5|44793.5|2
1643829620000|2022-02-02 19:20:20|44811|44791|44811|44791|44813.5|44793.5|44811|44791|0
1643829630000|2022-02-02 19:20:30|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811|44791|1
1643829640000|2022-02-02 19:20:40|44811|44791|44812.9|44792.9|44812.9|44792.9|44808.5|44788.5|46
1643829650000|2022-02-02 19:20:50|44813.5|44793.5|44812.2|44792.2|44814.7|44794.7|44812.2|44792.2|2
1643829660000|2022-02-02 19:21:00|44814|44794|44815.4|44795.4|44815.4|44795.4|44812.2|44792.2|1
1643829670000|2022-02-02 19:21:10|44817.9|44797.9|44819.7|44799.7|44819.7|44799.7|44817.9|44797.9|1
1643829680000|2022-02-02 19:21:20|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|0
1643829690000|2022-02-02 19:21:30|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|0
1643829710000|2022-02-02 19:21:50|44817.9|44797.9|44817.2|44797.2|44818.5|44798.5|44817.2|44797.2|1
1643829720000|2022-02-02 19:22:00|44817.9|44797.9|44815.4|44795.4|44819.7|44799.7|44814.7|44794.7|0
1643829730000|2022-02-02 19:22:10|44814.7|44794.7|44814.7|44794.7|44816|44796|44813.5|44793.5|2
1643829740000|2022-02-02 19:22:20|44812.9|44792.9|44815.4|44795.4|44815.4|44795.4|44812.9|44792.9|1
1643829750000|2022-02-02 19:22:30|44814.7|44794.7|44812.9|44792.9|44814.7|44794.7|44812.2|44792.2|1
1643829760000|2022-02-02 19:22:40|44812.2|44792.2|44807.9|44787.9|44812.2|44792.2|44807.9|44787.9|1
1643829770000|2022-02-02 19:22:50|44807.2|44787.2|44806|44786|44807.2|44787.2|44805.4|44785.4|2
1643829780000|2022-02-02 19:23:00|44807.9|44787.9|44812.9|44792.9|44812.9|44792.9|44807.9|44787.9|6
1643829790000|2022-02-02 19:23:10|44812.2|44792.2|44810.4|44790.4|44815.4|44795.4|44810.4|44790.4|0
1643829800000|2022-02-02 19:23:20|44807.9|44787.9|44810.4|44790.4|44812.2|44792.2|44807.9|44787.9|18
1643829810000|2022-02-02 19:23:30|44812.2|44792.2|44812.9|44792.9|44812.9|44792.9|44812.2|44792.2|5
1643829820000|2022-02-02 19:23:40|44813.5|44793.5|44815.4|44795.4|44815.4|44795.4|44813.5|44793.5|0
1643829830000|2022-02-02 19:23:50|44813.5|44793.5|44811|44791|44814.7|44794.7|44811|44791|0
1643829840000|2022-02-02 19:24:00|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|1
1643829860000|2022-02-02 19:24:20|44807.9|44787.9|44807.9|44787.9|44808.5|44788.5|44807.9|44787.9|0
1643829880000|2022-02-02 19:24:40|44810.4|44790.4|44807.9|44787.9|44810.4|44790.4|44807.9|44787.9|0
1643829890000|2022-02-02 19:24:50|44807.2|44787.2|44809.7|44789.7|44809.7|44789.7|44807.2|44787.2|1
1643829900000|2022-02-02 19:25:00|44809|44789|44804.7|44784.7|44809|44789|44804.7|44784.7|2
1643829910000|2022-02-02 19:25:10|44804|44784|44804|44784|44804|44784|44804|44784|2
1643829920000|2022-02-02 19:25:20|44802.2|44782.2|44799|44779|44802.2|44782.2|44799|44779|6
1643829930000|2022-02-02 19:25:30|44799.7|44779.7|44800.4|44780.4|44800.4|44780.4|44799.7|44779.7|5
1643829940000|2022-02-02 19:25:40|44801|44781|44803.5|44783.5|44805.4|44785.4|44801|44781|1
1643829950000|2022-02-02 19:25:50|44804.7|44784.7|44802.9|44782.9|44804.7|44784.7|44802.9|44782.9|0
1643829960000|2022-02-02 19:26:00|44803.5|44783.5|44811|44791|44812.2|44792.2|44802.9|44782.9|1
1643829970000|2022-02-02 19:26:10|44812.2|44792.2|44812.9|44792.9|44812.9|44792.9|44810.4|44790.4|0
1643829980000|2022-02-02 19:26:20|44810.4|44790.4|44809.7|44789.7|44810.4|44790.4|44809|44789|5
1643829990000|2022-02-02 19:26:30|44807.9|44787.9|44805.4|44785.4|44807.9|44787.9|44805.4|44785.4|1
1643830000000|2022-02-02 19:26:40|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|44807.9|44787.9|0
1643830010000|2022-02-02 19:26:50|44808.5|44788.5|44810.4|44790.4|44810.4|44790.4|44808.5|44788.5|1
1643830020000|2022-02-02 19:27:00|44811|44791|44812.9|44792.9|44812.9|44792.9|44810.4|44790.4|9
1643830030000|2022-02-02 19:27:10|44812.2|44792.2|44812.9|44792.9|44812.9|44792.9|44812.2|44792.2|0
1643830040000|2022-02-02 19:27:20|44813.5|44793.5|44812.9|44792.9|44816|44796|44812.9|44792.9|2
1643830050000|2022-02-02 19:27:30|||||||||2
1643830060000|2022-02-02 19:27:40|44813.5|44793.5|44817.9|44797.9|44817.9|44797.9|44813.5|44793.5|5
1643830070000|2022-02-02 19:27:50|||||||||1
1643830080000|2022-02-02 19:28:00|44817.2|44797.2|44820.4|44800.4|44820.4|44800.4|44815.4|44795.4|5
1643830090000|2022-02-02 19:28:10|44819.7|44799.7|44819.7|44799.7|44819.7|44799.7|44819.7|44799.7|1
1643830100000|2022-02-02 19:28:20|44817.9|44797.9|44815.4|44795.4|44817.9|44797.9|44815.4|44795.4|1
1643830110000|2022-02-02 19:28:30|44816|44796|44812.9|44792.9|44817.9|44797.9|44812.9|44792.9|0
1643830120000|2022-02-02 19:28:40|44814.7|44794.7|44815.4|44795.4|44815.4|44795.4|44810.4|44790.4|2
1643830130000|2022-02-02 19:28:50|44814.7|44794.7|44814.7|44794.7|44815.4|44795.4|44812.9|44792.9|1
1643830140000|2022-02-02 19:29:00|44812.9|44792.9|44811|44791|44812.9|44792.9|44808.5|44788.5|1
1643830150000|2022-02-02 19:29:10|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|44812.9|44792.9|0
1643830160000|2022-02-02 19:29:20|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|44810.4|44790.4|2
1643830170000|2022-02-02 19:29:30|44812.9|44792.9|44815.4|44795.4|44815.4|44795.4|44812.9|44792.9|0
1643830180000|2022-02-02 19:29:40|44814.7|44794.7|44810.4|44790.4|44814.7|44794.7|44807.9|44787.9|0
1643830190000|2022-02-02 19:29:50|44812.9|44792.9|44815.4|44795.4|44815.4|44795.4|44812.9|44792.9|6
1643830200000|2022-02-02 19:30:00|44816|44796|44823.5|44803.5|44823.5|44803.5|44816|44796|8
1643830210000|2022-02-02 19:30:10|44822.9|44802.9|44821|44801|44822.9|44802.9|44818.5|44798.5|2
1643830220000|2022-02-02 19:30:20|44822.9|44802.9|44824.7|44804.7|44827.2|44807.2|44822.2|44802.2|10
1643830230000|2022-02-02 19:30:30|44822.9|44802.9|44825.4|44805.4|44825.4|44805.4|44822.9|44802.9|1
1643830240000|2022-02-02 19:30:40|44824.7|44804.7|44822.2|44802.2|44825.4|44805.4|44822.2|44802.2|2
1643830250000|2022-02-02 19:30:50|44820.4|44800.4|44822.9|44802.9|44822.9|44802.9|44820.4|44800.4|2
1643830260000|2022-02-02 19:31:00|44817.9|44797.9|44820.4|44800.4|44820.4|44800.4|44817.9|44797.9|1
1643830280000|2022-02-02 19:31:20|44819.7|44799.7|44817.9|44797.9|44819.7|44799.7|44817.9|44797.9|1
1643830290000|2022-02-02 19:31:30|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|1
1643830300000|2022-02-02 19:31:40|44819.2|44799.2|44821|44801|44821|44801|44819.2|44799.2|0
1643830320000|2022-02-02 19:32:00|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|4
1643830330000|2022-02-02 19:32:10|44823.5|44803.5|44825.4|44805.4|44825.4|44805.4|44823.5|44803.5|2
1643830340000|2022-02-02 19:32:20|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|44822.9|44802.9|7
1643830360000|2022-02-02 19:32:40|44824.2|44804.2|44829.7|44809.7|44829.7|44809.7|44824.2|44804.2|4
1643830370000|2022-02-02 19:32:50|44831|44811|44834.7|44814.7|44835.4|44815.4|44831|44811|4
1643830380000|2022-02-02 19:33:00|44832.9|44812.9|44832.9|44812.9|44834.7|44814.7|44832.9|44812.9|8
1643830390000|2022-02-02 19:33:10|44830.4|44810.4|44829.7|44809.7|44833.5|44813.5|44829.7|44809.7|0
1643830400000|2022-02-02 19:33:20|44831.5|44811.5|44831|44811|44832.9|44812.9|44830.4|44810.4|2
1643830410000|2022-02-02 19:33:30|44832.9|44812.9|44830.4|44810.4|44832.9|44812.9|44830.4|44810.4|0
1643830420000|2022-02-02 19:33:40|44828.5|44808.5|44827.9|44807.9|44828.5|44808.5|44827.9|44807.9|0
1643830430000|2022-02-02 19:33:50|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|1
1643830440000|2022-02-02 19:34:00|44831|44811|44830.4|44810.4|44831|44811|44830.4|44810.4|1
1643830450000|2022-02-02 19:34:10|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|1
1643830460000|2022-02-02 19:34:20|44832.2|44812.2|44832.9|44812.9|44832.9|44812.9|44830.4|44810.4|2
1643830470000|2022-02-02 19:34:30|44836|44816|44837.9|44817.9|44837.9|44817.9|44836|44816|2
1643830480000|2022-02-02 19:34:40|44838.5|44818.5|44843.5|44823.5|44843.5|44823.5|44837.9|44817.9|3
1643830490000|2022-02-02 19:34:50|44845.4|44825.4|44847.2|44827.2|44849.7|44829.7|44845.4|44825.4|2
1643830500000|2022-02-02 19:35:00|44847.9|44827.9|44850.4|44830.4|44852.9|44832.9|44847.9|44827.9|5
1643830510000|2022-02-02 19:35:10|44852.9|44832.9|44850.4|44830.4|44852.9|44832.9|44850.4|44830.4|1
1643830520000|2022-02-02 19:35:20|44855.4|44835.4|44852.9|44832.9|44855.4|44835.4|44852.9|44832.9|0
1643830530000|2022-02-02 19:35:30|44855.4|44835.4|44850.4|44830.4|44855.4|44835.4|44850.4|44830.4|0
1643830550000|2022-02-02 19:35:50|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|44848.5|44828.5|0
1643830560000|2022-02-02 19:36:00|44847.9|44827.9|44844.7|44824.7|44848.5|44828.5|44844.7|44824.7|2
1643830570000|2022-02-02 19:36:10|44845.4|44825.4|44846|44826|44847.9|44827.9|44845.4|44825.4|1
1643830580000|2022-02-02 19:36:20|44847.9|44827.9|44846|44826|44848.5|44828.5|44846|44826|0
1643830590000|2022-02-02 19:36:30|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44846|44826|0
1643830600000|2022-02-02 19:36:40|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44849.7|44829.7|3
1643830610000|2022-02-02 19:36:50|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44847.2|44827.2|1
1643830620000|2022-02-02 19:37:00|44847.9|44827.9|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|0
1643830630000|2022-02-02 19:37:10|44846.7|44826.7|44845.4|44825.4|44850.4|44830.4|44845.4|44825.4|1
1643830650000|2022-02-02 19:37:30|||||||||1
1643830660000|2022-02-02 19:37:40|44846|44826|44847.9|44827.9|44847.9|44827.9|44845.4|44825.4|0
1643830670000|2022-02-02 19:37:50|44846|44826|44845.4|44825.4|44849.7|44829.7|44845.4|44825.4|1
1643830700000|2022-02-02 19:38:20|44849.7|44829.7|44845.4|44825.4|44849.7|44829.7|44845.4|44825.4|0
1643830710000|2022-02-02 19:38:30|44846|44826|44842.9|44822.9|44847.9|44827.9|44842.9|44822.9|2
1643830720000|2022-02-02 19:38:40|44842.2|44822.2|44835.4|44815.4|44842.2|44822.2|44835.4|44815.4|1
1643830730000|2022-02-02 19:38:50|44834.7|44814.7|44837.9|44817.9|44838.5|44818.5|44832.9|44812.9|3
1643830740000|2022-02-02 19:39:00|44838.5|44818.5|44835.4|44815.4|44840.4|44820.4|44835.4|44815.4|0
1643830760000|2022-02-02 19:39:20|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|0
1643830770000|2022-02-02 19:39:30|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|44835.4|44815.4|0
1643830780000|2022-02-02 19:39:40|44836|44816|44837.9|44817.9|44837.9|44817.9|44835.4|44815.4|0
1643830790000|2022-02-02 19:39:50|44833.5|44813.5|44832.9|44812.9|44834.7|44814.7|44832.9|44812.9|1
1643830800000|2022-02-02 19:40:00|44834.2|44814.2|44839.2|44819.2|44839.2|44819.2|44834.2|44814.2|4
1643830810000|2022-02-02 19:40:10|44841|44821|44843.5|44823.5|44843.5|44823.5|44841|44821|0
1643830850000|2022-02-02 19:40:50|44846|44826|44845.4|44825.4|44846|44826|44845.4|44825.4|2
1643830860000|2022-02-02 19:41:00|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|1
1643830870000|2022-02-02 19:41:10|44849.7|44829.7|44847.9|44827.9|44850.4|44830.4|44847.9|44827.9|0
1643830880000|2022-02-02 19:41:20|44848.5|44828.5|44847.9|44827.9|44848.5|44828.5|44847.9|44827.9|0
1643830890000|2022-02-02 19:41:30|44847.2|44827.2|44850.4|44830.4|44850.4|44830.4|44847.2|44827.2|3
1643830900000|2022-02-02 19:41:40|44852.2|44832.2|44850.4|44830.4|44852.2|44832.2|44850.4|44830.4|0
1643830930000|2022-02-02 19:42:10|44849.7|44829.7|44850.4|44830.4|44852.9|44832.9|44847.9|44827.9|2
1643830940000|2022-02-02 19:42:20|44852.9|44832.9|44852.9|44832.9|44855.4|44835.4|44852.9|44832.9|2
1643830950000|2022-02-02 19:42:30|44851|44831|44855.4|44835.4|44855.4|44835.4|44850.4|44830.4|9
1643830960000|2022-02-02 19:42:40|44858.5|44838.5|44860.4|44840.4|44860.4|44840.4|44858.5|44838.5|5
1643830970000|2022-02-02 19:42:50|44858.5|44838.5|44857.9|44837.9|44858.5|44838.5|44857.9|44837.9|0
1643830980000|2022-02-02 19:43:00|||||||||15
1643830990000|2022-02-02 19:43:10|44858.5|44838.5|44860.4|44840.4|44860.4|44840.4|44858.5|44838.5|0
1643831000000|2022-02-02 19:43:20|44861|44841|44860.4|44840.4|44862.9|44842.9|44860.4|44840.4|2
1643831010000|2022-02-02 19:43:30|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44860.4|44840.4|0
1643831020000|2022-02-02 19:43:40|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|3
1643831030000|2022-02-02 19:43:50|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|0
1643831040000|2022-02-02 19:44:00|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|1
1643831050000|2022-02-02 19:44:10|44861|44841|44858.5|44838.5|44862.2|44842.2|44858.5|44838.5|1
1643831060000|2022-02-02 19:44:20|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44857.9|44837.9|0
1643831070000|2022-02-02 19:44:30|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44857.9|44837.9|0
1643831080000|2022-02-02 19:44:40|44860.4|44840.4|44860.4|44840.4|44862.9|44842.9|44860.4|44840.4|3
1643831090000|2022-02-02 19:44:50|44859.7|44839.7|44859.7|44839.7|44860.4|44840.4|44858.5|44838.5|0
1643831100000|2022-02-02 19:45:00|44857.9|44837.9|44860.4|44840.4|44862.2|44842.2|44857.9|44837.9|1
1643831110000|2022-02-02 19:45:10|44861|44841|44858.5|44838.5|44862.9|44842.9|44857.9|44837.9|0
1643831120000|2022-02-02 19:45:20|44859.7|44839.7|44859.7|44839.7|44860.4|44840.4|44857.9|44837.9|0
1643831130000|2022-02-02 19:45:30|44857.9|44837.9|44857.9|44837.9|44860.4|44840.4|44857.9|44837.9|0
1643831140000|2022-02-02 19:45:40|44857.2|44837.2|44852.9|44832.9|44857.2|44837.2|44852.9|44832.9|6
1643831150000|2022-02-02 19:45:50|44851|44831|44848.5|44828.5|44851|44831|44848.5|44828.5|2
1643831160000|2022-02-02 19:46:00|44847.9|44827.9|44846|44826|44847.9|44827.9|44846|44826|2
1643831170000|2022-02-02 19:46:10|44843.5|44823.5|44842.9|44822.9|44843.5|44823.5|44842.9|44822.9|5
1643831180000|2022-02-02 19:46:20|44844.7|44824.7|44844.7|44824.7|44845.4|44825.4|44842.9|44822.9|1
1643831190000|2022-02-02 19:46:30|44842.9|44822.9|44846|44826|44846|44826|44842.9|44822.9|1
1643831200000|2022-02-02 19:46:40|44843.5|44823.5|44844.2|44824.2|44845.4|44825.4|44843.5|44823.5|0
1643831210000|2022-02-02 19:46:50|44846|44826|44847.9|44827.9|44847.9|44827.9|44846|44826|2
1643831220000|2022-02-02 19:47:00|44848.5|44828.5|44850.4|44830.4|44850.4|44830.4|44848.5|44828.5|0
1643831230000|2022-02-02 19:47:10|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643831240000|2022-02-02 19:47:20|44853.5|44833.5|44860.4|44840.4|44861|44841|44853.5|44833.5|9
1643831260000|2022-02-02 19:47:40|44857.9|44837.9|44860.4|44840.4|44860.4|44840.4|44855.4|44835.4|0
1643831270000|2022-02-02 19:47:50|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|0
1643831280000|2022-02-02 19:48:00|44857.2|44837.2|44855.4|44835.4|44857.2|44837.2|44855.4|44835.4|0
1643831300000|2022-02-02 19:48:20|||||||||2
1643831310000|2022-02-02 19:48:30|44854.7|44834.7|44850.4|44830.4|44854.7|44834.7|44850.4|44830.4|1
1643831320000|2022-02-02 19:48:40|44851|44831|44852.9|44832.9|44852.9|44832.9|44851|44831|3
1643831330000|2022-02-02 19:48:50|44853.5|44833.5|44857.9|44837.9|44858.5|44838.5|44853.5|44833.5|2
1643831340000|2022-02-02 19:49:00|44858.5|44838.5|44859.7|44839.7|44861.5|44841.5|44857.9|44837.9|4
1643831350000|2022-02-02 19:49:10|44862.2|44842.2|44859.7|44839.7|44862.2|44842.2|44859.7|44839.7|0
1643831360000|2022-02-02 19:49:20|44862.2|44842.2|44857.9|44837.9|44862.2|44842.2|44857.9|44837.9|2
1643831380000|2022-02-02 19:49:40|44860.4|44840.4|44861|44841|44861|44841|44860.4|44840.4|1
1643831390000|2022-02-02 19:49:50|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|0
1643831400000|2022-02-02 19:50:00|44863.5|44843.5|44865.4|44845.4|44865.4|44845.4|44862.9|44842.9|1
1643831410000|2022-02-02 19:50:10|44864.7|44844.7|44865.4|44845.4|44865.4|44845.4|44862.9|44842.9|0
1643831420000|2022-02-02 19:50:20|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44861|44841|1
1643831430000|2022-02-02 19:50:30|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44860.4|44840.4|0
1643831440000|2022-02-02 19:50:40|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44857.9|44837.9|0
1643831450000|2022-02-02 19:50:50|44861|44841|44857.9|44837.9|44861|44841|44857.9|44837.9|0
1643831460000|2022-02-02 19:51:00|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|2
1643831470000|2022-02-02 19:51:10|44858.5|44838.5|44852.9|44832.9|44858.5|44838.5|44852.9|44832.9|12
1643831490000|2022-02-02 19:51:30|44851|44831|44852.9|44832.9|44852.9|44832.9|44850.4|44830.4|1
1643831510000|2022-02-02 19:51:50|44853.5|44833.5|44855.4|44835.4|44855.4|44835.4|44853.5|44833.5|1
1643831530000|2022-02-02 19:52:10|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|1
1643831540000|2022-02-02 19:52:20|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|0
1643831550000|2022-02-02 19:52:30|44853.5|44833.5|44853.5|44833.5|44853.5|44833.5|44853.5|44833.5|1
1643831560000|2022-02-02 19:52:40|44852.9|44832.9|44851|44831|44852.9|44832.9|44851|44831|0
1643831570000|2022-02-02 19:52:50|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|2
1643831600000|2022-02-02 19:53:20|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643831610000|2022-02-02 19:53:30|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|1
1643831640000|2022-02-02 19:54:00|44851|44831|44852.9|44832.9|44852.9|44832.9|44851|44831|0
1643831660000|2022-02-02 19:54:20|44850.4|44830.4|44856|44836|44856.7|44836.7|44849.7|44829.7|3
1643831670000|2022-02-02 19:54:30|44856.7|44836.7|44856.7|44836.7|44856.7|44836.7|44856|44836|1
1643831680000|2022-02-02 19:54:40|44856|44836|44856.7|44836.7|44856.7|44836.7|44854.9|44834.9|1
1643831690000|2022-02-02 19:54:50|44856|44836|44856.7|44836.7|44856.7|44836.7|44853.5|44833.5|0
1643831700000|2022-02-02 19:55:00|44854.2|44834.2|44853.5|44833.5|44856.7|44836.7|44853.5|44833.5|2
1643831710000|2022-02-02 19:55:10|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|0
1643831720000|2022-02-02 19:55:20|44854.7|44834.7|44852.2|44832.2|44854.7|44834.7|44852.2|44832.2|2
1643831730000|2022-02-02 19:55:30|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|0
1643831760000|2022-02-02 19:56:00|44848.5|44828.5|44844.7|44824.7|44848.5|44828.5|44844.7|44824.7|0
1643831780000|2022-02-02 19:56:20|44842.9|44822.9|44842.2|44822.2|44844.7|44824.7|44842.2|44822.2|2
1643831790000|2022-02-02 19:56:30|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|0
1643831800000|2022-02-02 19:56:40|44841|44821|44840.4|44820.4|44841|44821|44840.4|44820.4|2
1643831810000|2022-02-02 19:56:50|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|44842.9|44822.9|0
1643831820000|2022-02-02 19:57:00|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44838.5|44818.5|1
1643831830000|2022-02-02 19:57:10|44841|44821|44842.9|44822.9|44842.9|44822.9|44840.4|44820.4|1
1643831850000|2022-02-02 19:57:30|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|1
1643831860000|2022-02-02 19:57:40|44840.4|44820.4|44839.7|44819.7|44840.4|44820.4|44839.7|44819.7|0
1643831870000|2022-02-02 19:57:50|44838.5|44818.5|44837.9|44817.9|44840.4|44820.4|44837.9|44817.9|1
1643831880000|2022-02-02 19:58:00|44836|44816|44835.4|44815.4|44836|44816|44835.4|44815.4|2
1643831890000|2022-02-02 19:58:10|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|44832.9|44812.9|3
1643831900000|2022-02-02 19:58:20|44831|44811|44831|44811|44831|44811|44831|44811|1
1643831910000|2022-02-02 19:58:30|44830.4|44810.4|44827.9|44807.9|44830.4|44810.4|44827.9|44807.9|2
1643831920000|2022-02-02 19:58:40|44826|44806|44825.4|44805.4|44827.9|44807.9|44825.4|44805.4|1
1643831930000|2022-02-02 19:58:50|44826|44806|44826|44806|44826|44806|44826|44806|1
1643831940000|2022-02-02 19:59:00|44827.9|44807.9|44831|44811|44831|44811|44827.9|44807.9|4
1643831960000|2022-02-02 19:59:20|||||||||1
1643831970000|2022-02-02 19:59:30|44831.7|44811.7|44832.9|44812.9|44833.5|44813.5|44831.7|44811.7|1
1643831980000|2022-02-02 19:59:40|44833.5|44813.5|44837.9|44817.9|44837.9|44817.9|44833.5|44813.5|2
1643831990000|2022-02-02 19:59:50|44836|44816|44835.4|44815.4|44836|44816|44835.4|44815.4|3
1643832000000|2022-02-02 20:00:00|||||||||3
1643832010000|2022-02-02 20:00:10|44836|44816|44835.4|44815.4|44840.4|44820.4|44835.4|44815.4|2
1643832020000|2022-02-02 20:00:20|44836|44816|44835.4|44815.4|44837.9|44817.9|44835.4|44815.4|0
1643832030000|2022-02-02 20:00:30|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|12
1643832040000|2022-02-02 20:00:40|44830.4|44810.4|44832.9|44812.9|44832.9|44812.9|44830.4|44810.4|0
1643832050000|2022-02-02 20:00:50|44833.5|44813.5|44835.4|44815.4|44835.4|44815.4|44833.5|44813.5|0
1643832060000|2022-02-02 20:01:00|44837.9|44817.9|44835.4|44815.4|44837.9|44817.9|44835.4|44815.4|2
1643832090000|2022-02-02 20:01:30|44831.5|44811.5|44829|44809|44831.5|44811.5|44826.5|44806.5|5
1643832100000|2022-02-02 20:01:40|44828.4|44808.4|44822.2|44802.2|44828.4|44808.4|44820.4|44800.4|3
1643832110000|2022-02-02 20:01:50|44820.4|44800.4|44825.4|44805.4|44825.4|44805.4|44817.9|44797.9|5
1643832120000|2022-02-02 20:02:00|44826.7|44806.7|44832.9|44812.9|44832.9|44812.9|44826.7|44806.7|3
1643832130000|2022-02-02 20:02:10|||||||||1
1643832160000|2022-02-02 20:02:40|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|44830.4|44810.4|0
1643832170000|2022-02-02 20:02:50|44829.7|44809.7|44822.9|44802.9|44829.7|44809.7|44822.9|44802.9|4
1643832180000|2022-02-02 20:03:00|44827.9|44807.9|44827.9|44807.9|44828.5|44808.5|44827.9|44807.9|1
1643832190000|2022-02-02 20:03:10|44828.5|44808.5|44830.4|44810.4|44830.4|44810.4|44827.9|44807.9|0
1643832200000|2022-02-02 20:03:20|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|44827.9|44807.9|0
1643832220000|2022-02-02 20:03:40|44828.5|44808.5|44840.4|44820.4|44840.4|44820.4|44828.5|44808.5|5
1643832230000|2022-02-02 20:03:50|44841.7|44821.7|44843.5|44823.5|44846|44826|44841.7|44821.7|4
1643832240000|2022-02-02 20:04:00|44842.9|44822.9|44844.7|44824.7|44844.7|44824.7|44840.4|44820.4|2
1643832250000|2022-02-02 20:04:10|44845.4|44825.4|44852.9|44832.9|44852.9|44832.9|44845.4|44825.4|1
1643832260000|2022-02-02 20:04:20|44854.7|44834.7|44853.5|44833.5|44855.4|44835.4|44852.9|44832.9|4
1643832280000|2022-02-02 20:04:40|44855.4|44835.4|44856|44836|44856|44836|44852.9|44832.9|0
1643832290000|2022-02-02 20:04:50|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|2
1643832300000|2022-02-02 20:05:00|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|2
1643832310000|2022-02-02 20:05:10|44861|44841|44860.4|44840.4|44861|44841|44858.5|44838.5|6
1643832320000|2022-02-02 20:05:20|44858.5|44838.5|44858.5|44838.5|44861|44841|44858.5|44838.5|1
1643832350000|2022-02-02 20:05:50|44859.2|44839.2|44861.7|44841.7|44861.7|44841.7|44859.2|44839.2|1
1643832360000|2022-02-02 20:06:00|44861|44841|44858.5|44838.5|44861.7|44841.7|44857.9|44837.9|2
1643832370000|2022-02-02 20:06:10|44859.2|44839.2|44858.5|44838.5|44861|44841|44858.5|44838.5|0
1643832380000|2022-02-02 20:06:20|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|2
1643832390000|2022-02-02 20:06:30|||||||||2
1643832400000|2022-02-02 20:06:40|44857.2|44837.2|44855.4|44835.4|44857.2|44837.2|44855.4|44835.4|2
1643832410000|2022-02-02 20:06:50|44856|44836|44858.5|44838.5|44858.5|44838.5|44856|44836|2
1643832420000|2022-02-02 20:07:00|44857.2|44837.2|44852.9|44832.9|44857.9|44837.9|44852.9|44832.9|1
1643832430000|2022-02-02 20:07:10|44853.5|44833.5|44853.5|44833.5|44855.4|44835.4|44852.9|44832.9|0
1643832440000|2022-02-02 20:07:20|44856|44836|44857.9|44837.9|44857.9|44837.9|44856|44836|0
1643832450000|2022-02-02 20:07:30|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|44856|44836|2
1643832470000|2022-02-02 20:07:50|44857.9|44837.9|44855.4|44835.4|44857.9|44837.9|44855.4|44835.4|1
1643832480000|2022-02-02 20:08:00|44856|44836|44859.2|44839.2|44859.2|44839.2|44856|44836|0
1643832490000|2022-02-02 20:08:10|44861|44841|44859.9|44839.9|44861.7|44841.7|44859.2|44839.2|1
1643832500000|2022-02-02 20:08:20|44861|44841|44857.9|44837.9|44861.7|44841.7|44857.9|44837.9|0
1643832510000|2022-02-02 20:08:30|44857.2|44837.2|44855.4|44835.4|44857.2|44837.2|44855.4|44835.4|0
1643832520000|2022-02-02 20:08:40|44857.2|44837.2|44854.7|44834.7|44857.2|44837.2|44854.7|44834.7|0
1643832540000|2022-02-02 20:09:00|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643832550000|2022-02-02 20:09:10|||||||||1
1643832580000|2022-02-02 20:09:40|||||||||1
1643832590000|2022-02-02 20:09:50|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|1
1643832600000|2022-02-02 20:10:00|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44849.7|44829.7|1
1643832610000|2022-02-02 20:10:10|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|3
1643832620000|2022-02-02 20:10:20|44847.2|44827.2|44847.9|44827.9|44847.9|44827.9|44846|44826|1
1643832630000|2022-02-02 20:10:30|||||||||1
1643832670000|2022-02-02 20:11:10|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44849.7|44829.7|1
1643832680000|2022-02-02 20:11:20|44852.2|44832.2|44852.2|44832.2|44852.9|44832.9|44852.2|44832.2|2
1643832690000|2022-02-02 20:11:30|44852.9|44832.9|44852.2|44832.2|44852.9|44832.9|44852.2|44832.2|0
1643832700000|2022-02-02 20:11:40|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643832710000|2022-02-02 20:11:50|44852.2|44832.2|44851|44831|44852.9|44832.9|44850.4|44830.4|1
1643832720000|2022-02-02 20:12:00|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643832730000|2022-02-02 20:12:10|44852.2|44832.2|44852.9|44832.9|44852.9|44832.9|44850.4|44830.4|3
1643832740000|2022-02-02 20:12:20|44853.5|44833.5|44855.4|44835.4|44855.4|44835.4|44853.5|44833.5|1
1643832750000|2022-02-02 20:12:30|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44850.4|44830.4|0
1643832760000|2022-02-02 20:12:40|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|0
1643832770000|2022-02-02 20:12:50|44857.2|44837.2|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|0
1643832780000|2022-02-02 20:13:00|44856|44836|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|0
1643832790000|2022-02-02 20:13:10|44858.5|44838.5|44858.5|44838.5|44861|44841|44858.5|44838.5|1
1643832800000|2022-02-02 20:13:20|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44857.9|44837.9|0
1643832810000|2022-02-02 20:13:30|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44857.9|44837.9|0
1643832820000|2022-02-02 20:13:40|44857.9|44837.9|44857.9|44837.9|44858.5|44838.5|44857.9|44837.9|0
1643832830000|2022-02-02 20:13:50|44858.5|44838.5|44861|44841|44861|44841|44857.9|44837.9|1
1643832840000|2022-02-02 20:14:00|44860.4|44840.4|44857.9|44837.9|44861|44841|44857.9|44837.9|1
1643832860000|2022-02-02 20:14:20|44857.2|44837.2|44854.2|44834.2|44857.2|44837.2|44852.9|44832.9|3
1643832870000|2022-02-02 20:14:30|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|0
1643832880000|2022-02-02 20:14:40|44855.4|44835.4|44859.7|44839.7|44859.7|44839.7|44855.4|44835.4|1
1643832890000|2022-02-02 20:14:50|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44857.9|44837.9|0
1643832900000|2022-02-02 20:15:00|44861|44841|44861|44841|44861|44841|44858.5|44838.5|4
1643832910000|2022-02-02 20:15:10|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44858.5|44838.5|0
1643832920000|2022-02-02 20:15:20|44863.5|44843.5|44863.5|44843.5|44863.5|44843.5|44863.5|44843.5|1
1643832930000|2022-02-02 20:15:30|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|0
1643832940000|2022-02-02 20:15:40|44862.2|44842.2|44862.9|44842.9|44864.7|44844.7|44862.2|44842.2|2
1643832950000|2022-02-02 20:15:50|44865.4|44845.4|44865.4|44845.4|44866|44846|44862.9|44842.9|5
1643832960000|2022-02-02 20:16:00|44866|44846|44865.4|44845.4|44867.2|44847.2|44863.5|44843.5|0
1643832970000|2022-02-02 20:16:10|44866|44846|44862.9|44842.9|44867.9|44847.9|44862.9|44842.9|0
1643832980000|2022-02-02 20:16:20|44867.9|44847.9|44865.4|44845.4|44867.9|44847.9|44865.4|44845.4|2
1643832990000|2022-02-02 20:16:30|44866|44846|44862.9|44842.9|44867.9|44847.9|44862.9|44842.9|0
1643833000000|2022-02-02 20:16:40|44860.4|44840.4|44860.4|44840.4|44862.9|44842.9|44860.4|44840.4|0
1643833010000|2022-02-02 20:16:50|44861|44841|44865.4|44845.4|44867.9|44847.9|44860.4|44840.4|2
1643833020000|2022-02-02 20:17:00|44866|44846|44866|44846|44867.2|44847.2|44865.4|44845.4|2
1643833030000|2022-02-02 20:17:10|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|4
1643833070000|2022-02-02 20:17:50|44868.5|44848.5|44868.5|44848.5|44868.5|44848.5|44867.9|44847.9|1
1643833080000|2022-02-02 20:18:00|44869.2|44849.2|44868.5|44848.5|44869.2|44849.2|44868.5|44848.5|0
1643833090000|2022-02-02 20:18:10|44869.2|44849.2|44871|44851|44871|44851|44868.5|44848.5|0
1643833100000|2022-02-02 20:18:20|||||||||1
1643833120000|2022-02-02 20:18:40|44870.4|44850.4|44871|44851|44871|44851|44868.5|44848.5|1
1643833130000|2022-02-02 20:18:50|44871.7|44851.7|44876|44856|44876|44856|44871.7|44851.7|3
1643833140000|2022-02-02 20:19:00|44878.5|44858.5|44882.9|44862.9|44882.9|44862.9|44877.9|44857.9|1
1643833150000|2022-02-02 20:19:10|44884.2|44864.2|44886.7|44866.7|44886.7|44866.7|44884.2|44864.2|6
1643833170000|2022-02-02 20:19:30|||||||||3
1643833180000|2022-02-02 20:19:40|44887.4|44867.4|44889.2|44869.2|44889.2|44869.2|44887.4|44867.4|1
1643833190000|2022-02-02 20:19:50|44891.7|44871.7|44889.2|44869.2|44891.7|44871.7|44889.2|44869.2|1
1643833210000|2022-02-02 20:20:10|44891.7|44871.7|44891.7|44871.7|44891.7|44871.7|44891.7|44871.7|2
1643833220000|2022-02-02 20:20:20|44891|44871|44891.7|44871.7|44891.7|44871.7|44891|44871|0
1643833230000|2022-02-02 20:20:30|44891|44871|44889.2|44869.2|44891.7|44871.7|44889.2|44869.2|0
1643833240000|2022-02-02 20:20:40|44888.5|44868.5|44883.5|44863.5|44888.5|44868.5|44883.5|44863.5|7
1643833250000|2022-02-02 20:20:50|44885.4|44865.4|44883.5|44863.5|44887.9|44867.9|44883.5|44863.5|0
1643833260000|2022-02-02 20:21:00|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|6
1643833280000|2022-02-02 20:21:20|44882.2|44862.2|44876|44856|44882.2|44862.2|44876|44856|0
1643833290000|2022-02-02 20:21:30|||||||||2
1643833310000|2022-02-02 20:21:50|44875.4|44855.4|44876|44856|44876|44856|44873.5|44853.5|0
1643833320000|2022-02-02 20:22:00|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|0
1643833330000|2022-02-02 20:22:10|44871|44851|44868.5|44848.5|44871|44851|44868.5|44848.5|2
1643833340000|2022-02-02 20:22:20|44871|44851|44871|44851|44871|44851|44870.4|44850.4|3
1643833350000|2022-02-02 20:22:30|||||||||3
1643833360000|2022-02-02 20:22:40|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|1
1643833370000|2022-02-02 20:22:50|44871|44851|44871|44851|44871|44851|44871|44851|0
1643833380000|2022-02-02 20:23:00|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|3
1643833390000|2022-02-02 20:23:10|44871.7|44851.7|44873.5|44853.5|44873.5|44853.5|44871.7|44851.7|0
1643833410000|2022-02-02 20:23:30|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|44870.4|44850.4|4
1643833440000|2022-02-02 20:24:00|44869.7|44849.7|44866|44846|44869.7|44849.7|44863.5|44843.5|1
1643833450000|2022-02-02 20:24:10|44865.4|44845.4|44866|44846|44866|44846|44863.5|44843.5|0
1643833460000|2022-02-02 20:24:20|44865.4|44845.4|44861|44841|44865.4|44845.4|44861|44841|1
1643833470000|2022-02-02 20:24:30|44858.5|44838.5|44859.2|44839.2|44861|44841|44858.5|44838.5|0
1643833480000|2022-02-02 20:24:40|44861|44841|44861.7|44841.7|44861.7|44841.7|44861|44841|0
1643833490000|2022-02-02 20:24:50|||||||||1
1643833500000|2022-02-02 20:25:00|44866.7|44846.7|44873.5|44853.5|44873.5|44853.5|44866.7|44846.7|8
1643833520000|2022-02-02 20:25:20|44874.2|44854.2|44876|44856|44876|44856|44874.2|44854.2|0
1643833530000|2022-02-02 20:25:30|44876.7|44856.7|44878.5|44858.5|44879.2|44859.2|44876.7|44856.7|5
1643833540000|2022-02-02 20:25:40|44877.9|44857.9|44880.4|44860.4|44880.4|44860.4|44876|44856|2
1643833550000|2022-02-02 20:25:50|44881|44861|44877.9|44857.9|44881|44861|44877.9|44857.9|2
1643833560000|2022-02-02 20:26:00|44876|44856|44876|44856|44876|44856|44876|44856|1
1643833570000|2022-02-02 20:26:10|44874|44854|44874|44854|44874|44854|44874|44854|4
1643833580000|2022-02-02 20:26:20|44870.4|44850.4|44868.5|44848.5|44870.4|44850.4|44861.7|44841.7|1
1643833600000|2022-02-02 20:26:40|44871|44851|44871|44851|44872.9|44852.9|44871|44851|1
1643833610000|2022-02-02 20:26:50|44872.9|44852.9|44868.5|44848.5|44872.9|44852.9|44868.5|44848.5|2
1643833620000|2022-02-02 20:27:00|44869.2|44849.2|44870.4|44850.4|44871|44851|44868.5|44848.5|1
1643833630000|2022-02-02 20:27:10|44871|44851|44871|44851|44871|44851|44871|44851|2
1643833640000|2022-02-02 20:27:20|44872.9|44852.9|44872.9|44852.9|44872.9|44852.9|44872.9|44852.9|7
1643833650000|2022-02-02 20:27:30|||||||||3
1643833660000|2022-02-02 20:27:40|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|2
1643833670000|2022-02-02 20:27:50|44869.7|44849.7|44862.2|44842.2|44869.7|44849.7|44862.2|44842.2|5
1643833680000|2022-02-02 20:28:00|44861.5|44841.5|44860.4|44840.4|44862.2|44842.2|44859|44839|0
1643833700000|2022-02-02 20:28:20|44862.2|44842.2|44861.5|44841.5|44862.2|44842.2|44861.5|44841.5|0
1643833710000|2022-02-02 20:28:30|44859.7|44839.7|44860.4|44840.4|44860.4|44840.4|44859.7|44839.7|0
1643833720000|2022-02-02 20:28:40|44861|44841|44860.4|44840.4|44862.2|44842.2|44860.4|44840.4|0
1643833740000|2022-02-02 20:29:00|44861|44841|44860.4|44840.4|44862.2|44842.2|44860.4|44840.4|0
1643833750000|2022-02-02 20:29:10|44859.7|44839.7|44857.9|44837.9|44859.7|44839.7|44857.9|44837.9|0
1643833760000|2022-02-02 20:29:20|44857.2|44837.2|44857.9|44837.9|44857.9|44837.9|44857.2|44837.2|4
1643833770000|2022-02-02 20:29:30|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|44856.5|44836.5|2
1643833780000|2022-02-02 20:29:40|44857.9|44837.9|44857.2|44837.2|44857.9|44837.9|44857.2|44837.2|0
1643833790000|2022-02-02 20:29:50|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44857.2|44837.2|0
1643833800000|2022-02-02 20:30:00|44857.2|44837.2|44862.2|44842.2|44862.2|44842.2|44857.2|44837.2|1
1643833810000|2022-02-02 20:30:10|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44859.7|44839.7|1
1643833820000|2022-02-02 20:30:20|44862.2|44842.2|44867.9|44847.9|44867.9|44847.9|44862.2|44842.2|12
1643833830000|2022-02-02 20:30:30|44868.5|44848.5|44870.4|44850.4|44872.9|44852.9|44867.9|44847.9|5
1643833840000|2022-02-02 20:30:40|44871|44851|44872.2|44852.2|44872.9|44852.9|44870.4|44850.4|1
1643833860000|2022-02-02 20:31:00|44870.4|44850.4|44872.2|44852.2|44872.9|44852.9|44870.4|44850.4|0
1643833870000|2022-02-02 20:31:10|44872.9|44852.9|44871|44851|44872.9|44852.9|44870.4|44850.4|0
1643833880000|2022-02-02 20:31:20|44872.2|44852.2|44870.4|44850.4|44872.2|44852.2|44870.4|44850.4|0
1643833890000|2022-02-02 20:31:30|44871|44851|44870.4|44850.4|44872.9|44852.9|44870.4|44850.4|3
1643833900000|2022-02-02 20:31:40|44868.5|44848.5|44867.2|44847.2|44868.5|44848.5|44867.2|44847.2|1
1643833910000|2022-02-02 20:31:50|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|2
1643833930000|2022-02-02 20:32:10|44865.4|44845.4|44864.7|44844.7|44867.2|44847.2|44864.7|44844.7|1
1643833940000|2022-02-02 20:32:20|44862.9|44842.9|44867.9|44847.9|44867.9|44847.9|44862.9|44842.9|1
1643833950000|2022-02-02 20:32:30|44867.2|44847.2|44865.4|44845.4|44867.9|44847.9|44865.4|44845.4|0
1643833960000|2022-02-02 20:32:40|44866|44846|44865.4|44845.4|44866|44846|44862.9|44842.9|0
1643833970000|2022-02-02 20:32:50|44864.7|44844.7|44867.9|44847.9|44867.9|44847.9|44862.9|44842.9|1
1643833980000|2022-02-02 20:33:00|44867.2|44847.2|44866|44846|44867.2|44847.2|44862.9|44842.9|3
1643833990000|2022-02-02 20:33:10|44865.4|44845.4|44865.4|44845.4|44867.2|44847.2|44862.2|44842.2|1
1643834000000|2022-02-02 20:33:20|44866|44846|44866|44846|44867.9|44847.9|44862.9|44842.9|3
1643834010000|2022-02-02 20:33:30|44867.9|44847.9|44862.9|44842.9|44867.9|44847.9|44862.9|44842.9|0
1643834020000|2022-02-02 20:33:40|44866|44846|44865.4|44845.4|44867.2|44847.2|44865.4|44845.4|4
1643834030000|2022-02-02 20:33:50|44866|44846|44870.4|44850.4|44872.2|44852.2|44866|44846|1
1643834040000|2022-02-02 20:34:00|44871|44851|44871|44851|44872.9|44852.9|44870.4|44850.4|7
1643834050000|2022-02-02 20:34:10|44872.9|44852.9|44865.4|44845.4|44872.9|44852.9|44865.4|44845.4|3
1643834060000|2022-02-02 20:34:20|44866|44846|44865.4|44845.4|44867.9|44847.9|44865.4|44845.4|0
1643834070000|2022-02-02 20:34:30|44866|44846|44865.4|44845.4|44867.9|44847.9|44865.4|44845.4|0
1643834080000|2022-02-02 20:34:40|44866|44846|44867.9|44847.9|44867.9|44847.9|44865.4|44845.4|1
1643834090000|2022-02-02 20:34:50|44871|44851|44867.2|44847.2|44871|44851|44867.2|44847.2|4
1643834100000|2022-02-02 20:35:00|44867.9|44847.9|44867.9|44847.9|44869.7|44849.7|44867.2|44847.2|0
1643834110000|2022-02-02 20:35:10|44869|44849|44867.2|44847.2|44869.7|44849.7|44867.2|44847.2|2
1643834120000|2022-02-02 20:35:20|44865.4|44845.4|44862.2|44842.2|44865.4|44845.4|44862.2|44842.2|1
1643834130000|2022-02-02 20:35:30|44861.5|44841.5|44861.5|44841.5|44862.2|44842.2|44859.7|44839.7|1
1643834140000|2022-02-02 20:35:40|44859.7|44839.7|44859|44839|44859.7|44839.7|44857.2|44837.2|2
1643834150000|2022-02-02 20:35:50|44859.7|44839.7|44859|44839|44859.7|44839.7|44857.2|44837.2|0
1643834160000|2022-02-02 20:36:00|44857.2|44837.2|44855.4|44835.4|44857.2|44837.2|44855.4|44835.4|0
1643834170000|2022-02-02 20:36:10|44856|44836|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|0
1643834180000|2022-02-02 20:36:20|44856.7|44836.7|44855.4|44835.4|44856.7|44836.7|44852.9|44832.9|0
1643834190000|2022-02-02 20:36:30|44856|44836|44857.9|44837.9|44857.9|44837.9|44856|44836|0
1643834200000|2022-02-02 20:36:40|44857.2|44837.2|44857.9|44837.9|44859.7|44839.7|44855.4|44835.4|0
1643834210000|2022-02-02 20:36:50|44858.5|44838.5|44860.4|44840.4|44860.4|44840.4|44857.9|44837.9|0
1643834220000|2022-02-02 20:37:00|44861|44841|44860.4|44840.4|44863.5|44843.5|44860.4|44840.4|1
1643834230000|2022-02-02 20:37:10|44859.7|44839.7|44860.4|44840.4|44860.4|44840.4|44857.9|44837.9|2
1643834240000|2022-02-02 20:37:20|44862.2|44842.2|44862.9|44842.9|44862.9|44842.9|44860.4|44840.4|0
1643834250000|2022-02-02 20:37:30|44862.2|44842.2|44860.4|44840.4|44862.9|44842.9|44859.7|44839.7|1
1643834260000|2022-02-02 20:37:40|44859.7|44839.7|44857.2|44837.2|44860.4|44840.4|44857.2|44837.2|1
1643834270000|2022-02-02 20:37:50|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|0
1643834280000|2022-02-02 20:38:00|44856|44836|44857.9|44837.9|44857.9|44837.9|44856|44836|3
1643834290000|2022-02-02 20:38:10|44858.5|44838.5|44852.9|44832.9|44860.4|44840.4|44852.9|44832.9|2
1643834320000|2022-02-02 20:38:40|44852.2|44832.2|44855.4|44835.4|44856|44836|44850.4|44830.4|5
1643834330000|2022-02-02 20:38:50|44856|44836|44857.2|44837.2|44857.9|44837.9|44855.4|44835.4|0
1643834340000|2022-02-02 20:39:00|44857.9|44837.9|44857.9|44837.9|44858.5|44838.5|44857.9|44837.9|3
1643834350000|2022-02-02 20:39:10|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|44858.5|44838.5|1
1643834360000|2022-02-02 20:39:20|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44856.7|44836.7|1
1643834370000|2022-02-02 20:39:30|44857.9|44837.9|44856.7|44836.7|44858.5|44838.5|44853.5|44833.5|0
1643834380000|2022-02-02 20:39:40|44858.5|44838.5|44861|44841|44861|44841|44858.5|44838.5|0
1643834390000|2022-02-02 20:39:50|44860.4|44840.4|44861|44841|44861|44841|44858.5|44838.5|1
1643834400000|2022-02-02 20:40:00|||||||||1
1643834410000|2022-02-02 20:40:10|44861.7|44841.7|44865.4|44845.4|44866|44846|44861|44841|3
1643834420000|2022-02-02 20:40:20|44864.2|44844.2|44863.5|44843.5|44866|44846|44863.5|44843.5|0
1643834430000|2022-02-02 20:40:30|44862.9|44842.9|44863.5|44843.5|44863.5|44843.5|44861|44841|0
1643834440000|2022-02-02 20:40:40|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|44862.9|44842.9|0
1643834450000|2022-02-02 20:40:50|44861|44841|44861|44841|44861|44841|44861|44841|0
1643834480000|2022-02-02 20:41:20|44860.4|44840.4|44858.5|44838.5|44860.4|44840.4|44855.4|44835.4|3
1643834500000|2022-02-02 20:41:40|44856|44836|44858.5|44838.5|44861|44841|44854.2|44834.2|0
1643834510000|2022-02-02 20:41:50|44856|44836|44858.5|44838.5|44858.5|44838.5|44856|44836|0
1643834520000|2022-02-02 20:42:00|44856.7|44836.7|44861|44841|44861|44841|44856.7|44836.7|0
1643834530000|2022-02-02 20:42:10|44858.5|44838.5|44858.5|44838.5|44861|44841|44858.5|44838.5|1
1643834540000|2022-02-02 20:42:20|44857.9|44837.9|44853.5|44833.5|44857.9|44837.9|44853.5|44833.5|1
1643834550000|2022-02-02 20:42:30|44854.2|44834.2|44856|44836|44856|44836|44853.5|44833.5|6
1643834560000|2022-02-02 20:42:40|44856.7|44836.7|44859.2|44839.2|44859.2|44839.2|44856|44836|1
1643834570000|2022-02-02 20:42:50|44856.7|44836.7|44859.2|44839.2|44859.2|44839.2|44856.7|44836.7|0
1643834580000|2022-02-02 20:43:00|44861|44841|44858.5|44838.5|44861|44841|44858.5|44838.5|0
1643834590000|2022-02-02 20:43:10|44857.9|44837.9|44858.5|44838.5|44858.5|44838.5|44856|44836|0
1643834600000|2022-02-02 20:43:20|44856|44836|44856|44836|44856|44836|44856|44836|1
1643834610000|2022-02-02 20:43:30|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|44855.4|44835.4|9
1643834620000|2022-02-02 20:43:40|44856|44836|44856|44836|44856|44836|44856|44836|0
1643834630000|2022-02-02 20:43:50|44857.9|44837.9|44852.9|44832.9|44857.9|44837.9|44852.9|44832.9|2
1643834640000|2022-02-02 20:44:00|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|2
1643834660000|2022-02-02 20:44:20|44850.4|44830.4|44850.4|44830.4|44851|44831|44848.5|44828.5|2
1643834670000|2022-02-02 20:44:30|44851|44831|44850.4|44830.4|44851|44831|44848.5|44828.5|0
1643834680000|2022-02-02 20:44:40|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44847.9|44827.9|1
1643834690000|2022-02-02 20:44:50|44852.2|44832.2|44850.4|44830.4|44852.2|44832.2|44850.4|44830.4|1
1643834700000|2022-02-02 20:45:00|44852.2|44832.2|44855.4|44835.4|44855.4|44835.4|44850.4|44830.4|2
1643834710000|2022-02-02 20:45:10|44856|44836|44861|44841|44861|44841|44856|44836|6
1643834720000|2022-02-02 20:45:20|||||||||4
1643834750000|2022-02-02 20:45:50|44861.7|44841.7|44862.4|44842.4|44862.4|44842.4|44861.7|44841.7|3
1643834760000|2022-02-02 20:46:00|44864.2|44844.2|44867.9|44847.9|44867.9|44847.9|44862.9|44842.9|5
1643834770000|2022-02-02 20:46:10|44867.2|44847.2|44871|44851|44872.9|44852.9|44866|44846|0
1643834780000|2022-02-02 20:46:20|44872.9|44852.9|44871.7|44851.7|44872.9|44852.9|44870.4|44850.4|5
1643834790000|2022-02-02 20:46:30|44875.4|44855.4|44872.9|44852.9|44875.4|44855.4|44870.4|44850.4|4
1643834810000|2022-02-02 20:46:50|44872.2|44852.2|44872.9|44852.9|44872.9|44852.9|44872.2|44852.2|0
1643834820000|2022-02-02 20:47:00|44872.2|44852.2|44872.9|44852.9|44872.9|44852.9|44868.5|44848.5|0
1643834830000|2022-02-02 20:47:10|44870.4|44850.4|44870.4|44850.4|44872.9|44852.9|44870.4|44850.4|1
1643834840000|2022-02-02 20:47:20|44871|44851|44876|44856|44877.9|44857.9|44871|44851|7
1643834860000|2022-02-02 20:47:40|44877.2|44857.2|44882.2|44862.2|44882.9|44862.9|44876|44856|0
1643834870000|2022-02-02 20:47:50|44882.9|44862.9|44881|44861|44882.9|44862.9|44880.4|44860.4|0
1643834880000|2022-02-02 20:48:00|44882.9|44862.9|44882.9|44862.9|44882.9|44862.9|44880.4|44860.4|4
1643834890000|2022-02-02 20:48:10|44880.4|44860.4|44878.5|44858.5|44880.4|44860.4|44877.9|44857.9|1
1643834900000|2022-02-02 20:48:20|44879.7|44859.7|44877.9|44857.9|44879.7|44859.7|44877.9|44857.9|1
1643834910000|2022-02-02 20:48:30|44880.4|44860.4|44881|44861|44881|44861|44880.4|44860.4|3
1643834920000|2022-02-02 20:48:40|44878.5|44858.5|44880.4|44860.4|44881|44861|44878.5|44858.5|0
1643834930000|2022-02-02 20:48:50|44878.5|44858.5|44878.5|44858.5|44881|44861|44878.5|44858.5|0
1643834940000|2022-02-02 20:49:00|44881|44861|44881|44861|44881|44861|44881|44861|0
1643834950000|2022-02-02 20:49:10|44878.5|44858.5|44878.5|44858.5|44878.5|44858.5|44877.9|44857.9|0
1643834960000|2022-02-02 20:49:20|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|44877.9|44857.9|0
1643834970000|2022-02-02 20:49:30|44872.9|44852.9|44872.9|44852.9|44872.9|44852.9|44872.2|44852.2|4
1643834990000|2022-02-02 20:49:50|44873.5|44853.5|44875.4|44855.4|44875.4|44855.4|44873.5|44853.5|0
1643835000000|2022-02-02 20:50:00|44874|44854|44871|44851|44874|44854|44865.4|44845.4|5
1643835010000|2022-02-02 20:50:10|44872.9|44852.9|44875.4|44855.4|44875.4|44855.4|44872.2|44852.2|1
1643835020000|2022-02-02 20:50:20|44877.2|44857.2|44877.2|44857.2|44877.2|44857.2|44877.2|44857.2|0
1643835060000|2022-02-02 20:51:00|44876.5|44856.5|44872.9|44852.9|44876.5|44856.5|44872.2|44852.2|1
1643835070000|2022-02-02 20:51:10|44874.7|44854.7|44877.2|44857.2|44877.2|44857.2|44872.2|44852.2|2
1643835090000|2022-02-02 20:51:30|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|0
1643835100000|2022-02-02 20:51:40|44874|44854|44872.2|44852.2|44874.7|44854.7|44870.4|44850.4|0
1643835110000|2022-02-02 20:51:50|44871.5|44851.5|44869.7|44849.7|44872.2|44852.2|44869.7|44849.7|0
1643835120000|2022-02-02 20:52:00|44864.7|44844.7|44859.7|44839.7|44864.7|44844.7|44857.2|44837.2|7
1643835130000|2022-02-02 20:52:10|44859|44839|44857.2|44837.2|44859.7|44839.7|44857.2|44837.2|1
1643835140000|2022-02-02 20:52:20|44857.9|44837.9|44854.7|44834.7|44859|44839|44854.7|44834.7|1
1643835150000|2022-02-02 20:52:30|||||||||1
1643835160000|2022-02-02 20:52:40|44854|44834|44854|44834|44854|44834|44854|44834|0
1643835170000|2022-02-02 20:52:50|44852.2|44832.2|44849.7|44829.7|44852.2|44832.2|44849.7|44829.7|0
1643835180000|2022-02-02 20:53:00|44849|44829|44842.9|44822.9|44849|44829|44842.2|44822.2|2
1643835190000|2022-02-02 20:53:10|44844|44824|44844.7|44824.7|44844.7|44824.7|44842.2|44822.2|1
1643835200000|2022-02-02 20:53:20|44846.5|44826.5|44849.7|44829.7|44849.7|44829.7|44844.7|44824.7|3
1643835210000|2022-02-02 20:53:30|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44844.7|44824.7|3
1643835220000|2022-02-02 20:53:40|44846.5|44826.5|44847.2|44827.2|44847.2|44827.2|44844.7|44824.7|6
1643835230000|2022-02-02 20:53:50|44844.7|44824.7|44844.7|44824.7|44847.2|44827.2|44844.7|44824.7|3
1643835240000|2022-02-02 20:54:00|44842.2|44822.2|44849.7|44829.7|44849.7|44829.7|44842.2|44822.2|7
1643835250000|2022-02-02 20:54:10|44849|44829|44849|44829|44849.7|44829.7|44847.2|44827.2|0
1643835260000|2022-02-02 20:54:20|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44847.9|44827.9|0
1643835270000|2022-02-02 20:54:30|44849|44829|44844.7|44824.7|44849|44829|44844|44824|2
1643835280000|2022-02-02 20:54:40|44844|44824|44849|44829|44849.7|44829.7|44844|44824|2
1643835290000|2022-02-02 20:54:50|44847.2|44827.2|44852.2|44832.2|44852.9|44832.9|44847.2|44827.2|4
1643835300000|2022-02-02 20:55:00|44852.9|44832.9|44852.2|44832.2|44854|44834|44852.2|44832.2|2
1643835310000|2022-02-02 20:55:10|44851.5|44831.5|44852.2|44832.2|44852.2|44832.2|44849.7|44829.7|2
1643835320000|2022-02-02 20:55:20|44852.9|44832.9|44852.2|44832.2|44854.7|44834.7|44852.2|44832.2|0
1643835330000|2022-02-02 20:55:30|44854.7|44834.7|44859|44839|44859.7|44839.7|44854.7|44834.7|4
1643835340000|2022-02-02 20:55:40|44857.9|44837.9|44860.4|44840.4|44864.7|44844.7|44857.9|44837.9|0
1643835350000|2022-02-02 20:55:50|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|0
1643835360000|2022-02-02 20:56:00|44862.9|44842.9|44864.7|44844.7|44864.7|44844.7|44862.9|44842.9|1
1643835370000|2022-02-02 20:56:10|44862.9|44842.9|44860.4|44840.4|44862.9|44842.9|44860.4|44840.4|0
1643835380000|2022-02-02 20:56:20|44861|44841|44860.4|44840.4|44864.7|44844.7|44859.7|44839.7|2
1643835390000|2022-02-02 20:56:30|44859.7|44839.7|44860.4|44840.4|44860.4|44840.4|44859.7|44839.7|0
1643835400000|2022-02-02 20:56:40|44861|44841|44864.7|44844.7|44864.7|44844.7|44860.4|44840.4|0
1643835410000|2022-02-02 20:56:50|44862.9|44842.9|44862.2|44842.2|44864.7|44844.7|44862.2|44842.2|1
1643835420000|2022-02-02 20:57:00|44860.4|44840.4|44855.4|44835.4|44862.2|44842.2|44854.7|44834.7|0
1643835430000|2022-02-02 20:57:10|44857.2|44837.2|44857.2|44837.2|44859.7|44839.7|44854.7|44834.7|1
1643835440000|2022-02-02 20:57:20|44856.5|44836.5|44854.7|44834.7|44856.5|44836.5|44854.7|44834.7|0
1643835460000|2022-02-02 20:57:40|44851.5|44831.5|44851.5|44831.5|44851.5|44831.5|44851.5|44831.5|2
1643835480000|2022-02-02 20:58:00|44849.7|44829.7|44853.5|44833.5|44853.5|44833.5|44849.7|44829.7|8
1643835490000|2022-02-02 20:58:10|44854.2|44834.2|44855.4|44835.4|44857.9|44837.9|44854.2|44834.2|3
1643835510000|2022-02-02 20:58:30|44854.7|44834.7|44855.4|44835.4|44855.4|44835.4|44854.7|44834.7|1
1643835520000|2022-02-02 20:58:40|44856|44836|44855.4|44835.4|44856|44836|44855.4|44835.4|0
1643835530000|2022-02-02 20:58:50|44854.7|44834.7|44852.9|44832.9|44855.4|44835.4|44852.9|44832.9|5
1643835540000|2022-02-02 20:59:00|44852.2|44832.2|44854|44834|44854|44834|44851.5|44831.5|2
1643835550000|2022-02-02 20:59:10|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|3
1643835560000|2022-02-02 20:59:20|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|44850.4|44830.4|0
1643835580000|2022-02-02 20:59:40|44849.7|44829.7|44850.4|44830.4|44850.4|44830.4|44849.7|44829.7|3
1643835590000|2022-02-02 20:59:50|44852.2|44832.2|44857.9|44837.9|44857.9|44837.9|44852.2|44832.2|10
1643835600000|2022-02-02 21:00:00|44855.4|44835.4|44852.2|44832.2|44855.4|44835.4|44852.2|44832.2|6
1643835610000|2022-02-02 21:00:10|||||||||2
1643835620000|2022-02-02 21:00:20|44854.7|44834.7|44854.7|44834.7|44857.2|44837.2|44854.7|44834.7|3
1643835630000|2022-02-02 21:00:30|44855.4|44835.4|44852.9|44832.9|44855.4|44835.4|44852.9|44832.9|2
1643835650000|2022-02-02 21:00:50|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|44854.7|44834.7|1
1643835670000|2022-02-02 21:01:10|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|44852.9|44832.9|0
1643835680000|2022-02-02 21:01:20|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|4
1643835690000|2022-02-02 21:01:30|44844.7|44824.7|44840.4|44820.4|44844.7|44824.7|44838.5|44818.5|9
1643835700000|2022-02-02 21:01:40|44838.5|44818.5|44840.4|44820.4|44840.4|44820.4|44838.5|44818.5|1
1643835710000|2022-02-02 21:01:50|||||||||2
1643835720000|2022-02-02 21:02:00|44836|44816|44840.4|44820.4|44840.4|44820.4|44836|44816|39
1643835730000|2022-02-02 21:02:10|44842.2|44822.2|44840.4|44820.4|44842.2|44822.2|44840.4|44820.4|4
1643835740000|2022-02-02 21:02:20|44842.2|44822.2|44840.4|44820.4|44842.2|44822.2|44840.4|44820.4|0
1643835750000|2022-02-02 21:02:30|44842.2|44822.2|44840.4|44820.4|44844.7|44824.7|44840.4|44820.4|0
1643835780000|2022-02-02 21:03:00|44842.9|44822.9|44840.4|44820.4|44842.9|44822.9|44840.4|44820.4|1
1643835810000|2022-02-02 21:03:30|44839.7|44819.7|44837.9|44817.9|44839.7|44819.7|44837.9|44817.9|0
1643835820000|2022-02-02 21:03:40|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44837.2|44817.2|0
1643835830000|2022-02-02 21:03:50|44839|44819|44839.7|44819.7|44841|44821|44837.2|44817.2|2
1643835840000|2022-02-02 21:04:00|44840.4|44820.4|44839.7|44819.7|44840.4|44820.4|44837.2|44817.2|0
1643835850000|2022-02-02 21:04:10|44839|44819|44839.7|44819.7|44840.4|44820.4|44837.2|44817.2|0
1643835860000|2022-02-02 21:04:20|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44839.7|44819.7|1
1643835870000|2022-02-02 21:04:30|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|1
1643835890000|2022-02-02 21:04:50|44840.4|44820.4|44840.4|44820.4|44840.4|44820.4|44839.7|44819.7|1
1643835900000|2022-02-02 21:05:00|44839.7|44819.7|44826.5|44806.5|44839.7|44819.7|44826.5|44806.5|5
1643835910000|2022-02-02 21:05:10|44827.2|44807.2|44824.7|44804.7|44827.9|44807.9|44820.4|44800.4|1
1643835920000|2022-02-02 21:05:20|44827.2|44807.2|44832.2|44812.2|44834|44814|44827.2|44807.2|3
1643835930000|2022-02-02 21:05:30|44834.7|44814.7|44832.2|44812.2|44834.7|44814.7|44829.7|44809.7|0
1643835940000|2022-02-02 21:05:40|44830.4|44810.4|44829.7|44809.7|44834.7|44814.7|44829.7|44809.7|0
1643835950000|2022-02-02 21:05:50|44827.2|44807.2|44829.7|44809.7|44829.7|44809.7|44827.2|44807.2|2
1643835960000|2022-02-02 21:06:00|44827.9|44807.9|44827.2|44807.2|44829.7|44809.7|44824.7|44804.7|0
1643835970000|2022-02-02 21:06:10|44827.9|44807.9|44827.2|44807.2|44829.7|44809.7|44827.2|44807.2|0
1643835980000|2022-02-02 21:06:20|44829.7|44809.7|44826.5|44806.5|44829.7|44809.7|44824.7|44804.7|1
1643835990000|2022-02-02 21:06:30|44824.7|44804.7|44824.7|44804.7|44829.7|44809.7|44824.7|44804.7|1
1643836000000|2022-02-02 21:06:40|44826.5|44806.5|44829.7|44809.7|44829.7|44809.7|44824.7|44804.7|1
1643836010000|2022-02-02 21:06:50|44825.4|44805.4|44825.4|44805.4|44825.4|44805.4|44824.7|44804.7|0
1643836020000|2022-02-02 21:07:00|44824.7|44804.7|44824.7|44804.7|44825.4|44805.4|44824.7|44804.7|0
1643836030000|2022-02-02 21:07:10|44825.4|44805.4|44824.7|44804.7|44825.4|44805.4|44824.7|44804.7|0
1643836040000|2022-02-02 21:07:20|44822.9|44802.9|44822.9|44802.9|44824.7|44804.7|44822.2|44802.2|5
1643836050000|2022-02-02 21:07:30|44822.2|44802.2|44821.5|44801.5|44822.9|44802.9|44821.5|44801.5|8
1643836060000|2022-02-02 21:07:40|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.2|44800.2|5
1643836070000|2022-02-02 21:07:50|44820.2|44800.2|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|2
1643836080000|2022-02-02 21:08:00|44814|44794|44808.4|44788.4|44814|44794|44808.4|44788.4|11
1643836090000|2022-02-02 21:08:10|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|0
1643836100000|2022-02-02 21:08:20|44803.4|44783.4|44794|44774|44803.4|44783.4|44793.4|44773.4|7
1643836110000|2022-02-02 21:08:30|44795.9|44775.9|44793.4|44773.4|44795.9|44775.9|44788.4|44768.4|2
1643836120000|2022-02-02 21:08:40|44790.9|44770.9|44790.9|44770.9|44794|44774|44789|44769|0
1643836130000|2022-02-02 21:08:50|44790.2|44770.2|44790.9|44770.9|44790.9|44770.9|44787.7|44767.7|0
1643836140000|2022-02-02 21:09:00|44794|44774|44795.9|44775.9|44795.9|44775.9|44793.4|44773.4|6
1643836150000|2022-02-02 21:09:10|44794|44774|44793.4|44773.4|44796.5|44776.5|44793.4|44773.4|0
1643836160000|2022-02-02 21:09:20|44794|44774|44798.4|44778.4|44798.4|44778.4|44794|44774|2
1643836170000|2022-02-02 21:09:30|44793.4|44773.4|44798.4|44778.4|44798.4|44778.4|44793.4|44773.4|6
1643836180000|2022-02-02 21:09:40|44796.5|44776.5|44798.4|44778.4|44798.4|44778.4|44796.5|44776.5|0
1643836190000|2022-02-02 21:09:50|44796.5|44776.5|44793.4|44773.4|44798.4|44778.4|44793.4|44773.4|2
1643836200000|2022-02-02 21:10:00|44792.7|44772.7|44790.9|44770.9|44793.4|44773.4|44790.2|44770.2|2
1643836210000|2022-02-02 21:10:10|44790.2|44770.2|44790.9|44770.9|44790.9|44770.9|44788.4|44768.4|3
1643836220000|2022-02-02 21:10:20|44790.2|44770.2|44778.4|44758.4|44790.2|44770.2|44778.4|44758.4|6
1643836230000|2022-02-02 21:10:30|44780.2|44760.2|44782.7|44762.7|44782.7|44762.7|44778.4|44758.4|0
1643836240000|2022-02-02 21:10:40|44780.2|44760.2|44783.4|44763.4|44783.4|44763.4|44778.4|44758.4|1
1643836250000|2022-02-02 21:10:50|44785.9|44765.9|44784|44764|44785.9|44765.9|44783.4|44763.4|3
1643836260000|2022-02-02 21:11:00|44782.7|44762.7|44784|44764|44784|44764|44779|44759|0
1643836270000|2022-02-02 21:11:10|44782.2|44762.2|44779|44759|44784|44764|44779|44759|0
1643836290000|2022-02-02 21:11:30|44780.9|44760.9|44790.4|44770.4|44790.4|44770.4|44779|44759|7
1643836300000|2022-02-02 21:11:40|44789.7|44769.7|44789.7|44769.7|44792.9|44772.9|44789.7|44769.7|5
1643836320000|2022-02-02 21:12:00|44790.4|44770.4|44789.7|44769.7|44790.4|44770.4|44789.7|44769.7|4
1643836330000|2022-02-02 21:12:10|44790.4|44770.4|44787.2|44767.2|44790.4|44770.4|44787.2|44767.2|0
1643836340000|2022-02-02 21:12:20|44790.4|44770.4|44787.2|44767.2|44790.4|44770.4|44787.2|44767.2|2
1643836350000|2022-02-02 21:12:30|44785.4|44765.4|44789|44769|44789.7|44769.7|44784.7|44764.7|0
1643836360000|2022-02-02 21:12:40|44787.9|44767.9|44786.5|44766.5|44789.7|44769.7|44786.5|44766.5|0
1643836370000|2022-02-02 21:12:50|44785.9|44765.9|44786.5|44766.5|44786.5|44766.5|44784|44764|0
1643836380000|2022-02-02 21:13:00|44785.9|44765.9|44784.7|44764.7|44786.5|44766.5|44784|44764|1
1643836390000|2022-02-02 21:13:10|44785.9|44765.9|44782.2|44762.2|44786.5|44766.5|44782.2|44762.2|0
1643836400000|2022-02-02 21:13:20|44782.9|44762.9|44782.2|44762.2|44782.9|44762.9|44782.2|44762.2|1
1643836410000|2022-02-02 21:13:30|44782.9|44762.9|44785.4|44765.4|44785.4|44765.4|44782.9|44762.9|0
1643836420000|2022-02-02 21:13:40|44784.7|44764.7|44782.2|44762.2|44784.7|44764.7|44781.5|44761.5|2
1643836430000|2022-02-02 21:13:50|44784.7|44764.7|44781.5|44761.5|44784.7|44764.7|44781.5|44761.5|1
1643836450000|2022-02-02 21:14:10|44779|44759|44775.9|44755.9|44779|44759|44775.9|44755.9|2
1643836460000|2022-02-02 21:14:20|44776.5|44756.5|44779|44759|44779|44759|44776.5|44756.5|0
1643836470000|2022-02-02 21:14:30|44781.5|44761.5|44782.2|44762.2|44782.2|44762.2|44779|44759|2
1643836480000|2022-02-02 21:14:40|44781.5|44761.5|44779|44759|44782.2|44762.2|44779|44759|3
1643836490000|2022-02-02 21:14:50|44778.4|44758.4|44777.2|44757.2|44781.5|44761.5|44776.5|44756.5|2
1643836500000|2022-02-02 21:15:00|44777.9|44757.9|44777.2|44757.2|44780.4|44760.4|44777.2|44757.2|0
1643836510000|2022-02-02 21:15:10|44780.4|44760.4|44777.2|44757.2|44780.4|44760.4|44777.2|44757.2|0
1643836520000|2022-02-02 21:15:20|44777.9|44757.9|44779.7|44759.7|44779.7|44759.7|44777.9|44757.9|0
1643836530000|2022-02-02 21:15:30|44779|44759|44777.2|44757.2|44779|44759|44777.2|44757.2|0
1643836540000|2022-02-02 21:15:40|44777.9|44757.9|44777.2|44757.2|44780.4|44760.4|44777.2|44757.2|3
1643836550000|2022-02-02 21:15:50|44776.5|44756.5|44777.2|44757.2|44779.7|44759.7|44776.5|44756.5|8
1643836560000|2022-02-02 21:16:00|44780.4|44760.4|44782.9|44762.9|44782.9|44762.9|44777.2|44757.2|0
1643836570000|2022-02-02 21:16:10|44780.4|44760.4|44782.9|44762.9|44782.9|44762.9|44780.4|44760.4|0
1643836580000|2022-02-02 21:16:20|44780.4|44760.4|44780.4|44760.4|44782.2|44762.2|44779.7|44759.7|0
1643836590000|2022-02-02 21:16:30|44779.7|44759.7|44786.5|44766.5|44786.5|44766.5|44779.7|44759.7|1
1643836600000|2022-02-02 21:16:40|44785.8|44765.8|44785.8|44765.8|44786.5|44766.5|44785.8|44765.8|0
1643836610000|2022-02-02 21:16:50|44786.5|44766.5|44785.8|44765.8|44786.5|44766.5|44785.8|44765.8|0
1643836620000|2022-02-02 21:17:00|44786.5|44766.5|44785.8|44765.8|44786.5|44766.5|44785.8|44765.8|0
1643836630000|2022-02-02 21:17:10|44787.7|44767.7|44787.7|44767.7|44788.3|44768.3|44785.2|44765.2|2
1643836640000|2022-02-02 21:17:20|44787|44767|44785.8|44765.8|44787|44767|44785.8|44765.8|0
1643836650000|2022-02-02 21:17:30|44787.7|44767.7|44785.8|44765.8|44787.7|44767.7|44783.3|44763.3|2
1643836670000|2022-02-02 21:17:50|44783.3|44763.3|44785.8|44765.8|44785.8|44765.8|44783.3|44763.3|0
1643836680000|2022-02-02 21:18:00|44785.2|44765.2|44774.7|44754.7|44785.8|44765.8|44774.7|44754.7|2
1643836690000|2022-02-02 21:18:10|44774|44754|44774.7|44754.7|44774.7|44754.7|44774|44754|0
1643836700000|2022-02-02 21:18:20|44775.4|44755.4|44774.7|44754.7|44776.5|44756.5|44774|44754|1
1643836710000|2022-02-02 21:18:30|44774|44754|44776.5|44756.5|44776.5|44756.5|44774|44754|2
1643836720000|2022-02-02 21:18:40|44777.2|44757.2|44777.2|44757.2|44779|44759|44777.2|44757.2|1
1643836730000|2022-02-02 21:18:50|44777.9|44757.9|44777.9|44757.9|44779.7|44759.7|44777.2|44757.2|0
1643836740000|2022-02-02 21:19:00|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44776.5|44756.5|0
1643836750000|2022-02-02 21:19:10|44776.5|44756.5|44778.3|44758.3|44779|44759|44776.5|44756.5|0
1643836760000|2022-02-02 21:19:20|44779|44759|44779|44759|44780.8|44760.8|44778.3|44758.3|1
1643836770000|2022-02-02 21:19:30|44780.8|44760.8|44775.8|44755.8|44780.8|44760.8|44775.8|44755.8|0
1643836780000|2022-02-02 21:19:40|44776.5|44756.5|44774|44754|44776.5|44756.5|44774|44754|0
1643836790000|2022-02-02 21:19:50|44774.7|44754.7|44774|44754|44779|44759|44774|44754|0
1643836800000|2022-02-02 21:20:00|||||||||1
1643836860000|2022-02-02 21:21:00|44771.5|44751.5|44774|44754|44774|44754|44771.5|44751.5|0
1643836920000|2022-02-02 21:22:00|44775.4|44755.4|44774.7|44754.7|44775.4|44755.4|44774.7|44754.7|2
1643836930000|2022-02-02 21:22:10|44777.2|44757.2|44775.8|44755.8|44777.2|44757.2|44775.8|44755.8|0
1643836940000|2022-02-02 21:22:20|44774|44754|44774|44754|44774|44754|44774|44754|0
1643836960000|2022-02-02 21:22:40|44776.5|44756.5|44774|44754|44776.5|44756.5|44774|44754|1
1643836970000|2022-02-02 21:22:50|44775.4|44755.4|44774|44754|44775.4|44755.4|44774|44754|1
1643836980000|2022-02-02 21:23:00|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|44771.5|44751.5|5
1643836990000|2022-02-02 21:23:10|44774|44754|44774|44754|44774|44754|44774|44754|0
1643837050000|2022-02-02 21:24:10|44776.5|44756.5|44779|44759|44779|44759|44776.5|44756.5|0
1643837060000|2022-02-02 21:24:20|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|44781.5|44761.5|0
1643837080000|2022-02-02 21:24:40|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|44782.2|44762.2|0
1643837090000|2022-02-02 21:24:50|44783.3|44763.3|44784|44764|44784|44764|44781.5|44761.5|0
1643837100000|2022-02-02 21:25:00|44779|44759|44781.5|44761.5|44784|44764|44779|44759|3
1643837110000|2022-02-02 21:25:10|44784|44764|44781.5|44761.5|44784|44764|44779|44759|0
1643837120000|2022-02-02 21:25:20|44784|44764|44781.5|44761.5|44784|44764|44781.5|44761.5|0
1643837150000|2022-02-02 21:25:50|44784|44764|44784|44764|44784|44764|44784|44764|2
1643837170000|2022-02-02 21:26:10|44781.5|44761.5|44786.5|44766.5|44786.5|44766.5|44781.5|44761.5|1
1643837200000|2022-02-02 21:26:40|44787.2|44767.2|44787.2|44767.2|44787.2|44767.2|44787.2|44767.2|2
1643837210000|2022-02-02 21:26:50|44786.5|44766.5|44787.2|44767.2|44787.2|44767.2|44786.5|44766.5|0
1643837220000|2022-02-02 21:27:00|44786.5|44766.5|44787.2|44767.2|44787.2|44767.2|44786.5|44766.5|0
1643837230000|2022-02-02 21:27:10|44786.5|44766.5|44787.2|44767.2|44787.2|44767.2|44786.5|44766.5|0
1643837240000|2022-02-02 21:27:20|44786.5|44766.5|44787.2|44767.2|44787.2|44767.2|44786.5|44766.5|0
1643837250000|2022-02-02 21:27:30|44789|44769|44789|44769|44789|44769|44786.5|44766.5|0
1643837260000|2022-02-02 21:27:40|44786.5|44766.5|44789|44769|44789|44769|44786.5|44766.5|0
1643837280000|2022-02-02 21:28:00|44789.7|44769.7|44791.5|44771.5|44791.5|44771.5|44789.7|44769.7|2
1643837290000|2022-02-02 21:28:10|44790.8|44770.8|44791.5|44771.5|44791.5|44771.5|44790.8|44770.8|0
1643837300000|2022-02-02 21:28:20|44790.8|44770.8|44790.2|44770.2|44791.5|44771.5|44790.2|44770.2|0
1643837310000|2022-02-02 21:28:30|44788.3|44768.3|44787.7|44767.7|44789|44769|44787.7|44767.7|0
1643837320000|2022-02-02 21:28:40|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|44785.8|44765.8|0
1643837330000|2022-02-02 21:28:50|44786.5|44766.5|44784|44764|44789|44769|44784|44764|0
1643837340000|2022-02-02 21:29:00|44786.5|44766.5|44785.8|44765.8|44789|44769|44784|44764|0
1643837350000|2022-02-02 21:29:10|44790.8|44770.8|44789|44769|44790.8|44770.8|44784|44764|5
1643837360000|2022-02-02 21:29:20|44788.3|44768.3|44792.7|44772.7|44792.7|44772.7|44785.8|44765.8|1
1643837370000|2022-02-02 21:29:30|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|44795.2|44775.2|3
1643837380000|2022-02-02 21:29:40|44797.7|44777.7|44800.2|44780.2|44800.2|44780.2|44797.7|44777.7|3
1643837390000|2022-02-02 21:29:50|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|2
1643837400000|2022-02-02 21:30:00|44790.2|44770.2|44793.3|44773.3|44793.3|44773.3|44788.3|44768.3|8
1643837410000|2022-02-02 21:30:10|||||||||1
1643837420000|2022-02-02 21:30:20|44794|44774|44795.8|44775.8|44795.8|44775.8|44794|44774|0
1643837460000|2022-02-02 21:31:00|||||||||1
1643837470000|2022-02-02 21:31:10|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|0
1643837500000|2022-02-02 21:31:40|||||||||1
1643837520000|2022-02-02 21:32:00|||||||||2
1643837530000|2022-02-02 21:32:10|44795.8|44775.8|44800.8|44780.8|44800.8|44780.8|44795.8|44775.8|1
1643837580000|2022-02-02 21:33:00|||||||||2
1643837610000|2022-02-02 21:33:30|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|44802.7|44782.7|0
1643837640000|2022-02-02 21:34:00|||||||||2
1643837660000|2022-02-02 21:34:20|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|1
1643837670000|2022-02-02 21:34:30|||||||||2
1643837680000|2022-02-02 21:34:40|44807|44787|44808.3|44788.3|44808.3|44788.3|44807|44787|2
1643837690000|2022-02-02 21:34:50|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|7
1643837760000|2022-02-02 21:36:00|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|2
1643837800000|2022-02-02 21:36:40|44809|44789|44809|44789|44809|44789|44809|44789|0
1643837810000|2022-02-02 21:36:50|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|44808.3|44788.3|3
1643837840000|2022-02-02 21:37:20|44811.5|44791.5|44810.8|44790.8|44813.3|44793.3|44810.8|44790.8|2
1643837850000|2022-02-02 21:37:30|44813.3|44793.3|44812.7|44792.7|44813.3|44793.3|44810.8|44790.8|0
1643837860000|2022-02-02 21:37:40|44813.3|44793.3|44808.3|44788.3|44813.3|44793.3|44808.3|44788.3|0
1643837880000|2022-02-02 21:38:00|||||||||3
1643837890000|2022-02-02 21:38:10|44805.2|44785.2|44805.8|44785.8|44805.8|44785.8|44804|44784|3
1643837900000|2022-02-02 21:38:20|44806.5|44786.5|44808.3|44788.3|44808.3|44788.3|44806.5|44786.5|0
1643837920000|2022-02-02 21:38:40|44809|44789|44809|44789|44809|44789|44809|44789|2
1643837940000|2022-02-02 21:39:00|44810.8|44790.8|44809|44789|44810.8|44790.8|44809|44789|0
1643837990000|2022-02-02 21:39:50|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|44808.3|44788.3|0
1643838000000|2022-02-02 21:40:00|44810.2|44790.2|44808.3|44788.3|44810.2|44790.2|44808.3|44788.3|0
1643838010000|2022-02-02 21:40:10|44807.7|44787.7|44808.3|44788.3|44808.3|44788.3|44807.7|44787.7|1
1643838020000|2022-02-02 21:40:20|44807.7|44787.7|44805.8|44785.8|44807.7|44787.7|44805.8|44785.8|0
1643838060000|2022-02-02 21:41:00|||||||||1
1643838070000|2022-02-02 21:41:10|44808.3|44788.3|44805.8|44785.8|44808.3|44788.3|44805.8|44785.8|1
1643838100000|2022-02-02 21:41:40|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|1
1643838110000|2022-02-02 21:41:50|44804|44784|44807.7|44787.7|44809.5|44789.5|44804|44784|4
1643838120000|2022-02-02 21:42:00|44810.2|44790.2|44810.2|44790.2|44810.2|44790.2|44808.3|44788.3|1
1643838130000|2022-02-02 21:42:10|44809|44789|44810.8|44790.8|44810.8|44790.8|44808.3|44788.3|0
1643838140000|2022-02-02 21:42:20|44808.3|44788.3|44808.3|44788.3|44810.8|44790.8|44808.3|44788.3|0
1643838160000|2022-02-02 21:42:40|44809|44789|44813.3|44793.3|44813.3|44793.3|44809|44789|2
1643838200000|2022-02-02 21:43:20|||||||||1
1643838230000|2022-02-02 21:43:50|||||||||1
1643838300000|2022-02-02 21:45:00|||||||||3
1643838320000|2022-02-02 21:45:20|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|2
1643838330000|2022-02-02 21:45:30|44811.5|44791.5|44810.8|44790.8|44813.3|44793.3|44810.8|44790.8|1
1643838340000|2022-02-02 21:45:40|44810.2|44790.2|44810.2|44790.2|44810.2|44790.2|44810.2|44790.2|2
1643838350000|2022-02-02 21:45:50|44809.5|44789.5|44810.2|44790.2|44810.2|44790.2|44809.5|44789.5|1
1643838360000|2022-02-02 21:46:00|44809.5|44789.5|44807.7|44787.7|44809.5|44789.5|44807.7|44787.7|1
1643838370000|2022-02-02 21:46:10|||||||||5
1643838390000|2022-02-02 21:46:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|0
1643838400000|2022-02-02 21:46:40|44804|44784|44804|44784|44804|44784|44804|44784|0
1643838420000|2022-02-02 21:47:00|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|0
1643838450000|2022-02-02 21:47:30|44804|44784|44805.8|44785.8|44808.3|44788.3|44804|44784|5
1643838460000|2022-02-02 21:47:40|44804|44784|44804|44784|44805.8|44785.8|44804|44784|0
1643838470000|2022-02-02 21:47:50|44805.8|44785.8|44806.5|44786.5|44806.5|44786.5|44804|44784|0
1643838480000|2022-02-02 21:48:00|44804|44784|44804|44784|44806.5|44786.5|44804|44784|0
1643838490000|2022-02-02 21:48:10|44802.2|44782.2|44801.5|44781.5|44802.2|44782.2|44801.5|44781.5|0
1643838500000|2022-02-02 21:48:20|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|44802.2|44782.2|0
1643838510000|2022-02-02 21:48:30|44804|44784|44804|44784|44804|44784|44804|44784|0
1643838540000|2022-02-02 21:49:00|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|1
1643838550000|2022-02-02 21:49:10|44804.7|44784.7|44809|44789|44809|44789|44804|44784|4
1643838560000|2022-02-02 21:49:20|44809.7|44789.7|44814|44794|44814|44794|44809.7|44789.7|8
1643838570000|2022-02-02 21:49:30|||||||||2
1643838580000|2022-02-02 21:49:40|44814.7|44794.7|44819|44799|44819|44799|44814.7|44794.7|1
1643838590000|2022-02-02 21:49:50|44819.7|44799.7|44816.5|44796.5|44821.5|44801.5|44816.5|44796.5|5
1643838600000|2022-02-02 21:50:00|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|3
1643838610000|2022-02-02 21:50:10|44819|44799|44819|44799|44819|44799|44819|44799|0
1643838620000|2022-02-02 21:50:20|44818.3|44798.3|44814|44794|44818.3|44798.3|44814|44794|0
1643838670000|2022-02-02 21:51:10|||||||||3
1643838690000|2022-02-02 21:51:30|||||||||1
1643838700000|2022-02-02 21:51:40|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|0
1643838710000|2022-02-02 21:51:50|44819|44799|44819|44799|44819|44799|44819|44799|0
1643838720000|2022-02-02 21:52:00|44818.3|44798.3|44816.5|44796.5|44819|44799|44816.5|44796.5|0
1643838780000|2022-02-02 21:53:00|44817.2|44797.2|44814|44794|44818.3|44798.3|44814|44794|5
1643838820000|2022-02-02 21:53:40|||||||||1
1643838830000|2022-02-02 21:53:50|||||||||1
1643838840000|2022-02-02 21:54:00|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|44811.5|44791.5|3
1643838850000|2022-02-02 21:54:10|44812.2|44792.2|44812.2|44792.2|44814|44794|44812.2|44792.2|0
1643838860000|2022-02-02 21:54:20|44814|44794|44812.2|44792.2|44814|44794|44812.2|44792.2|0
1643838870000|2022-02-02 21:54:30|44814|44794|44812.2|44792.2|44814|44794|44812.2|44792.2|0
1643838880000|2022-02-02 21:54:40|44814|44794|44812.2|44792.2|44814|44794|44812.2|44792.2|2
1643838890000|2022-02-02 21:54:50|44814|44794|44814|44794|44814|44794|44812.2|44792.2|2
1643838900000|2022-02-02 21:55:00|44812.2|44792.2|44815.8|44795.8|44815.8|44795.8|44811.5|44791.5|1
1643838910000|2022-02-02 21:55:10|44814|44794|44815.8|44795.8|44817.7|44797.7|44814|44794|1
1643838950000|2022-02-02 21:55:50|44813.3|44793.3|44815.8|44795.8|44815.8|44795.8|44813.3|44793.3|1
1643838960000|2022-02-02 21:56:00|||||||||2
1643839010000|2022-02-02 21:56:50|||||||||4
1643839020000|2022-02-02 21:57:00|||||||||8
1643839060000|2022-02-02 21:57:40|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|44816.5|44796.5|5
1643839070000|2022-02-02 21:57:50|44818.3|44798.3|44819|44799|44819|44799|44818.3|44798.3|0
1643839100000|2022-02-02 21:58:20|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|44820.8|44800.8|1
1643839120000|2022-02-02 21:58:40|44820.2|44800.2|44818.3|44798.3|44820.2|44800.2|44818.3|44798.3|1
1643839130000|2022-02-02 21:58:50|44819|44799|44819|44799|44820.8|44800.8|44818.3|44798.3|1
1643839140000|2022-02-02 21:59:00|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|0
1643839150000|2022-02-02 21:59:10|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|4
1643839170000|2022-02-02 21:59:30|44815.2|44795.2|44813.3|44793.3|44815.2|44795.2|44813.3|44793.3|4
1643842800000|2022-02-02 23:00:00|44777|44757|44777.8|44757.8|44797.2|44777.2|44777|44757|6
1643842810000|2022-02-02 23:00:10|44778.5|44758.5|44787.8|44767.8|44787.8|44767.8|44778.5|44758.5|3
1643842820000|2022-02-02 23:00:20|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|44785.3|44765.3|0
1643842830000|2022-02-02 23:00:30|44779.7|44759.7|44777.2|44757.2|44779.7|44759.7|44777.2|44757.2|3
1643842840000|2022-02-02 23:00:40|44775.3|44755.3|44772.8|44752.8|44775.3|44755.3|44772.8|44752.8|0
1643842860000|2022-02-02 23:01:00|44773.5|44753.5|44775.3|44755.3|44775.3|44755.3|44773.5|44753.5|2
1643842870000|2022-02-02 23:01:10|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|2
1643842890000|2022-02-02 23:01:30|||||||||1
1643842910000|2022-02-02 23:01:50|44768.5|44748.5|44763.5|44743.5|44768.5|44748.5|44763.5|44743.5|4
1643842920000|2022-02-02 23:02:00|44761|44741|44763.5|44743.5|44763.5|44743.5|44761|44741|0
1643842930000|2022-02-02 23:02:10|44762.8|44742.8|44763.5|44743.5|44763.5|44743.5|44761|44741|0
1643842940000|2022-02-02 23:02:20|44761.7|44741.7|44760.3|44740.3|44763.5|44743.5|44759.7|44739.7|2
1643842950000|2022-02-02 23:02:30|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|44762.8|44742.8|0
1643842970000|2022-02-02 23:02:50|44762.2|44742.2|44762.2|44742.2|44762.8|44742.8|44760.3|44740.3|0
1643842980000|2022-02-02 23:03:00|44760.3|44740.3|44757.8|44737.8|44760.3|44740.3|44757.8|44737.8|0
1643843000000|2022-02-02 23:03:20|44755.3|44735.3|44754.7|44734.7|44755.3|44735.3|44752.8|44732.8|1
1643843010000|2022-02-02 23:03:30|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|0
1643843020000|2022-02-02 23:03:40|44755.3|44735.3|44752.8|44732.8|44755.3|44735.3|44752.8|44732.8|0
1643843040000|2022-02-02 23:04:00|44752.2|44732.2|44750.3|44730.3|44752.2|44732.2|44750.3|44730.3|0
1643843060000|2022-02-02 23:04:20|44751|44731|44752.8|44732.8|44752.8|44732.8|44751|44731|1
1643843070000|2022-02-02 23:04:30|44755.3|44735.3|44752.8|44732.8|44755.3|44735.3|44752.8|44732.8|2
1643843080000|2022-02-02 23:04:40|44750.3|44730.3|44752.8|44732.8|44752.8|44732.8|44750.3|44730.3|0
1643843090000|2022-02-02 23:04:50|44747.2|44727.2|44745.3|44725.3|44747.2|44727.2|44745.3|44725.3|8
1643843100000|2022-02-02 23:05:00|||||||||14
1643843120000|2022-02-02 23:05:20|44741.7|44721.7|44740.3|44720.3|44741.7|44721.7|44740.3|44720.3|0
1643843130000|2022-02-02 23:05:30|44735.3|44715.3|44732.8|44712.8|44735.3|44715.3|44732.8|44712.8|3
1643843140000|2022-02-02 23:05:40|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|3
1643843150000|2022-02-02 23:05:50|44736|44716|44755.3|44735.3|44755.3|44735.3|44736|44716|16
1643843170000|2022-02-02 23:06:10|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|44752.8|44732.8|2
1643843180000|2022-02-02 23:06:20|44752.2|44732.2|44749.7|44729.7|44752.2|44732.2|44747.8|44727.8|5
1643843190000|2022-02-02 23:06:30|44750.3|44730.3|44754|44734|44754|44734|44750.3|44730.3|0
1643843210000|2022-02-02 23:06:50|44754.7|44734.7|44760.3|44740.3|44760.3|44740.3|44754.7|44734.7|0
1643843220000|2022-02-02 23:07:00|||||||||1
1643843260000|2022-02-02 23:07:40|||||||||1
1643843270000|2022-02-02 23:07:50|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|44757.8|44737.8|0
1643843280000|2022-02-02 23:08:00|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|44757.2|44737.2|0
1643843310000|2022-02-02 23:08:30|44755.3|44735.3|44755.3|44735.3|44755.3|44735.3|44755.3|44735.3|0
1643843370000|2022-02-02 23:09:30|44754.7|44734.7|44752.8|44732.8|44754.7|44734.7|44752.8|44732.8|0
1643843410000|2022-02-02 23:10:10|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|44752.2|44732.2|0
1643843420000|2022-02-02 23:10:20|44751.5|44731.5|44752.2|44732.2|44752.2|44732.2|44751.5|44731.5|1
1643843460000|2022-02-02 23:11:00|44751.5|44731.5|44740.3|44720.3|44751.5|44731.5|44740.3|44720.3|4
1643843470000|2022-02-02 23:11:10|44742.8|44722.8|44745.3|44725.3|44745.3|44725.3|44740.3|44720.3|1
1643843490000|2022-02-02 23:11:30|||||||||1
1643843510000|2022-02-02 23:11:50|44746|44726|44746.7|44726.7|44746.7|44726.7|44746|44726|0
1643843520000|2022-02-02 23:12:00|44748.5|44728.5|44747.8|44727.8|44748.5|44728.5|44747.8|44727.8|0
1643843530000|2022-02-02 23:12:10|||||||||1
1643843550000|2022-02-02 23:12:30|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|1
1643843580000|2022-02-02 23:13:00|||||||||1
1643843590000|2022-02-02 23:13:10|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|0
1643843600000|2022-02-02 23:13:20|44737.8|44717.8|44732.8|44712.8|44737.8|44717.8|44732.8|44712.8|2
1643843630000|2022-02-02 23:13:50|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|44725.3|44705.3|1
1643843640000|2022-02-02 23:14:00|44724.7|44704.7|44722.8|44702.8|44724.7|44704.7|44722.8|44702.8|1
1643843690000|2022-02-02 23:14:50|||||||||1
1643843700000|2022-02-02 23:15:00|||||||||2
1643843720000|2022-02-02 23:15:20|44720.3|44700.3|44722.8|44702.8|44722.8|44702.8|44720.3|44700.3|1
1643843730000|2022-02-02 23:15:30|44730.3|44710.3|44732.8|44712.8|44732.8|44712.8|44730.3|44710.3|12
1643843740000|2022-02-02 23:15:40|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1643843750000|2022-02-02 23:15:50|44736|44716|44736|44716|44736|44716|44736|44716|0
1643843760000|2022-02-02 23:16:00|44734.2|44714.2|44736|44716|44736|44716|44733.5|44713.5|0
1643843780000|2022-02-02 23:16:20|||||||||2
1643843790000|2022-02-02 23:16:30|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|0
1643843820000|2022-02-02 23:17:00|44736|44716|44736|44716|44736|44716|44736|44716|0
1643843830000|2022-02-02 23:17:10|44736.7|44716.7|44737.8|44717.8|44738.5|44718.5|44736.7|44716.7|0
1643843850000|2022-02-02 23:17:30|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|1
1643843860000|2022-02-02 23:17:40|||||||||1
1643843870000|2022-02-02 23:17:50|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|1
1643843880000|2022-02-02 23:18:00|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|4
1643843890000|2022-02-02 23:18:10|44732.8|44712.8|44731|44711|44732.8|44712.8|44731|44711|0
1643843900000|2022-02-02 23:18:20|44730.3|44710.3|44731|44711|44731|44711|44730.3|44710.3|0
1643843910000|2022-02-02 23:18:30|44730.3|44710.3|44730.3|44710.3|44731|44711|44730.3|44710.3|0
1643843920000|2022-02-02 23:18:40|44731|44711|44731|44711|44731|44711|44730.3|44710.3|0
1643843930000|2022-02-02 23:18:50|44730.3|44710.3|44731|44711|44731|44711|44730.3|44710.3|0
1643843940000|2022-02-02 23:19:00|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1643843980000|2022-02-02 23:19:40|44732.2|44712.2|44734|44714|44735.8|44715.8|44732.2|44712.2|1
1643843990000|2022-02-02 23:19:50|44734.7|44714.7|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|0
1643844000000|2022-02-02 23:20:00|||||||||12
1643844010000|2022-02-02 23:20:10|44731.5|44711.5|44732.2|44712.2|44732.2|44712.2|44731.5|44711.5|15
1643844020000|2022-02-02 23:20:20|||||||||5
1643844030000|2022-02-02 23:20:30|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|17
1643844040000|2022-02-02 23:20:40|||||||||15
1643844050000|2022-02-02 23:20:50|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|16
1643844060000|2022-02-02 23:21:00|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|14
1643844070000|2022-02-02 23:21:10|||||||||8
1643844080000|2022-02-02 23:21:20|||||||||5
1643844090000|2022-02-02 23:21:30|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|1
1643844100000|2022-02-02 23:21:40|44735.3|44715.3|44737.2|44717.2|44737.2|44717.2|44735.3|44715.3|0
1643844110000|2022-02-02 23:21:50|44736.5|44716.5|44734|44714|44737.2|44717.2|44734|44714|0
1643844120000|2022-02-02 23:22:00|44732.2|44712.2|44732.2|44712.2|44737.2|44717.2|44732.2|44712.2|0
1643844140000|2022-02-02 23:22:20|44732.8|44712.8|44737.2|44717.2|44737.2|44717.2|44732.8|44712.8|0
1643844160000|2022-02-02 23:22:40|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1643844170000|2022-02-02 23:22:50|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44734.7|44714.7|0
1643844180000|2022-02-02 23:23:00|44736.5|44716.5|44732.2|44712.2|44736.5|44716.5|44732.2|44712.2|1
1643844190000|2022-02-02 23:23:10|44729|44709|44724|44704|44729|44709|44724|44704|1
1643844200000|2022-02-02 23:23:20|||||||||2
1643844250000|2022-02-02 23:24:10|44724.7|44704.7|44725.3|44705.3|44725.3|44705.3|44724.7|44704.7|1
1643844260000|2022-02-02 23:24:20|44726|44706|44726|44706|44726|44706|44726|44706|0
1643844280000|2022-02-02 23:24:40|44727.8|44707.8|44728.5|44708.5|44728.5|44708.5|44727.8|44707.8|0
1643844290000|2022-02-02 23:24:50|44727.8|44707.8|44728.5|44708.5|44728.5|44708.5|44727.8|44707.8|0
1643844310000|2022-02-02 23:25:10|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|44727.8|44707.8|0
1643844330000|2022-02-02 23:25:30|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|44729.7|44709.7|0
1643844350000|2022-02-02 23:25:50|44730.3|44710.3|44732.2|44712.2|44734|44714|44730.3|44710.3|0
1643844360000|2022-02-02 23:26:00|44729|44709|44729|44709|44729|44709|44727.2|44707.2|7
1643844370000|2022-02-02 23:26:10|44727.2|44707.2|44726.5|44706.5|44727.2|44707.2|44726.5|44706.5|0
1643844380000|2022-02-02 23:26:20|44727.2|44707.2|44729|44709|44729|44709|44727.2|44707.2|0
1643844390000|2022-02-02 23:26:30|44728.3|44708.3|44725.8|44705.8|44728.3|44708.3|44725.8|44705.8|0
1643844400000|2022-02-02 23:26:40|44724|44704|44724|44704|44724|44704|44724|44704|0
1643844450000|2022-02-02 23:27:30|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|44724.7|44704.7|0
1643844460000|2022-02-02 23:27:40|44722.8|44702.8|44727.2|44707.2|44727.2|44707.2|44722.8|44702.8|0
1643844530000|2022-02-02 23:28:50|44727.8|44707.8|44729.7|44709.7|44729.7|44709.7|44727.8|44707.8|0
1643844540000|2022-02-02 23:29:00|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|1
1643844560000|2022-02-02 23:29:20|||||||||3
1643844600000|2022-02-02 23:30:00|44729.7|44709.7|44731.5|44711.5|44731.5|44711.5|44729.7|44709.7|3
1643844610000|2022-02-02 23:30:10|44734|44714|44732.2|44712.2|44735.8|44715.8|44732.2|44712.2|2
1643844620000|2022-02-02 23:30:20|44731.5|44711.5|44726.5|44706.5|44734|44714|44726.5|44706.5|6
1643844660000|2022-02-02 23:31:00|44724.7|44704.7|44721.5|44701.5|44724.7|44704.7|44721.5|44701.5|3
1643844680000|2022-02-02 23:31:20|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|0
1643844690000|2022-02-02 23:31:30|44719|44699|44717.8|44697.8|44719|44699|44717.2|44697.2|0
1643844700000|2022-02-02 23:31:40|44717.2|44697.2|44717.2|44697.2|44717.2|44697.2|44717.2|44697.2|0
1643844720000|2022-02-02 23:32:00|44717.8|44697.8|44724.7|44704.7|44724.7|44704.7|44717.2|44697.2|1
1643844730000|2022-02-02 23:32:10|44725.3|44705.3|44727.2|44707.2|44727.2|44707.2|44725.3|44705.3|0
1643844750000|2022-02-02 23:32:30|44724.7|44704.7|44722.2|44702.2|44724.7|44704.7|44722.2|44702.2|1
1643844760000|2022-02-02 23:32:40|44722.8|44702.8|44727.2|44707.2|44727.2|44707.2|44722.2|44702.2|0
1643844770000|2022-02-02 23:32:50|44726.5|44706.5|44727.2|44707.2|44727.2|44707.2|44722.2|44702.2|0
1643844800000|2022-02-02 23:33:20|44727.8|44707.8|44727.2|44707.2|44727.8|44707.8|44727.2|44707.2|0
1643844810000|2022-02-02 23:33:30|44727.8|44707.8|44727.2|44707.2|44727.8|44707.8|44727.2|44707.2|0
1643844820000|2022-02-02 23:33:40|44727.8|44707.8|44727.2|44707.2|44729.7|44709.7|44727.2|44707.2|0
1643844830000|2022-02-02 23:33:50|44727.8|44707.8|44729.7|44709.7|44729.7|44709.7|44727.8|44707.8|0
1643844850000|2022-02-02 23:34:10|44730.3|44710.3|44732.2|44712.2|44732.2|44712.2|44730.3|44710.3|0
1643844870000|2022-02-02 23:34:30|44727.2|44707.2|44729.7|44709.7|44731.5|44711.5|44727.2|44707.2|1
1643844890000|2022-02-02 23:34:50|44730.3|44710.3|44732.2|44712.2|44732.2|44712.2|44727.8|44707.8|0
1643844930000|2022-02-02 23:35:30|44731.5|44711.5|44727.2|44707.2|44731.5|44711.5|44727.2|44707.2|0
1643844960000|2022-02-02 23:36:00|44724.7|44704.7|44724.7|44704.7|44727.2|44707.2|44724.7|44704.7|0
1643844970000|2022-02-02 23:36:10|44727.2|44707.2|44724|44704|44727.2|44707.2|44724|44704|1
1643844990000|2022-02-02 23:36:30|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|1
1643845000000|2022-02-02 23:36:40|44719|44699|44719|44699|44719|44699|44719|44699|0
1643845010000|2022-02-02 23:36:50|44714.7|44694.7|44709.7|44689.7|44714.7|44694.7|44709.7|44689.7|6
1643845020000|2022-02-02 23:37:00|||||||||4
1643845030000|2022-02-02 23:37:10|44710.3|44690.3|44711.5|44691.5|44712.2|44692.2|44710.3|44690.3|6
1643845040000|2022-02-02 23:37:20|44709.7|44689.7|44709|44689|44709.7|44689.7|44709|44689|2
1643845050000|2022-02-02 23:37:30|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|0
1643845080000|2022-02-02 23:38:00|44709|44689|44709|44689|44709|44689|44709|44689|1
1643845100000|2022-02-02 23:38:20|||||||||1
1643845110000|2022-02-02 23:38:30|44709.7|44689.7|44716|44696|44716|44696|44709.7|44689.7|4
1643845120000|2022-02-02 23:38:40|44723.5|44703.5|44724.7|44704.7|44725.3|44705.3|44723.5|44703.5|6
1643845130000|2022-02-02 23:38:50|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|0
1643845160000|2022-02-02 23:39:20|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|1
1643845170000|2022-02-02 23:39:30|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|44722.2|44702.2|0
1643845180000|2022-02-02 23:39:40|44724.7|44704.7|44724|44704|44724.7|44704.7|44724|44704|0
1643845190000|2022-02-02 23:39:50|44721.5|44701.5|44720.3|44700.3|44721.5|44701.5|44720.3|44700.3|0
1643845200000|2022-02-02 23:40:00|44722.2|44702.2|44717.2|44697.2|44722.2|44702.2|44717.2|44697.2|1
1643845230000|2022-02-02 23:40:30|44714.7|44694.7|44712.2|44692.2|44714.7|44694.7|44709.7|44689.7|3
1643845240000|2022-02-02 23:40:40|44712.8|44692.8|44714|44694|44714.7|44694.7|44712.2|44692.2|0
1643845260000|2022-02-02 23:41:00|44712.2|44692.2|44712.2|44692.2|44714.7|44694.7|44712.2|44692.2|0
1643845280000|2022-02-02 23:41:20|||||||||1
1643845290000|2022-02-02 23:41:30|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|44709.7|44689.7|0
1643845300000|2022-02-02 23:41:40|||||||||1
1643845370000|2022-02-02 23:42:50|44707.8|44687.8|44707.2|44687.2|44707.8|44687.8|44707.2|44687.2|1
1643845390000|2022-02-02 23:43:10|44706.5|44686.5|44704.7|44684.7|44706.5|44686.5|44704.7|44684.7|3
1643845410000|2022-02-02 23:43:30|44679|44659|44681.5|44661.5|44681.5|44661.5|44679|44659|4
1643845420000|2022-02-02 23:43:40|||||||||5
1643845430000|2022-02-02 23:43:50|44684|44664|44684|44664|44684|44664|44684|44664|4
1643845440000|2022-02-02 23:44:00|||||||||1
1643845450000|2022-02-02 23:44:10|44683.3|44663.3|44686.5|44666.5|44686.5|44666.5|44683.3|44663.3|2
1643845460000|2022-02-02 23:44:20|44684.7|44664.7|44681.5|44661.5|44684.7|44664.7|44681.5|44661.5|1
1643845480000|2022-02-02 23:44:40|||||||||1
1643845490000|2022-02-02 23:44:50|44679|44659|44679|44659|44679|44659|44679|44659|0
1643845500000|2022-02-02 23:45:00|44678.3|44658.3|44675.8|44655.8|44678.3|44658.3|44675.8|44655.8|2
1643845510000|2022-02-02 23:45:10|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|0
1643845520000|2022-02-02 23:45:20|||||||||1
1643845530000|2022-02-02 23:45:30|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|1
1643845540000|2022-02-02 23:45:40|44669|44649|44659|44639|44669|44649|44659|44639|1
1643845550000|2022-02-02 23:45:50|||||||||2
1643845560000|2022-02-02 23:46:00|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|1
1643845610000|2022-02-02 23:46:50|44656.5|44636.5|44651.5|44631.5|44656.5|44636.5|44651.5|44631.5|0
1643845620000|2022-02-02 23:47:00|44654|44634|44654|44634|44654|44634|44654|44634|1
1643845630000|2022-02-02 23:47:10|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|0
1643845640000|2022-02-02 23:47:20|44650.2|44630.2|44648.3|44628.3|44650.2|44630.2|44648.3|44628.3|2
1643845650000|2022-02-02 23:47:30|44647|44627|44647|44627|44647|44627|44647|44627|4
1643845660000|2022-02-02 23:47:40|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|44645.2|44625.2|1
1643845720000|2022-02-02 23:48:40|44647.2|44627.2|44649.7|44629.7|44649.7|44629.7|44647.2|44627.2|4
1643845750000|2022-02-02 23:49:10|44650.3|44630.3|44659.7|44639.7|44659.7|44639.7|44649.7|44629.7|5
1643845760000|2022-02-02 23:49:20|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|3
1643845770000|2022-02-02 23:49:30|44659|44639|44659|44639|44659|44639|44659|44639|0
1643845830000|2022-02-02 23:50:30|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|44661.5|44641.5|1
1643845840000|2022-02-02 23:50:40|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|1
1643845850000|2022-02-02 23:50:50|44659|44639|44664|44644|44664|44644|44659|44639|0
1643845860000|2022-02-02 23:51:00|44666.5|44646.5|44664|44644|44666.5|44646.5|44664|44644|1
1643845870000|2022-02-02 23:51:10|44662.2|44642.2|44657.8|44637.8|44662.2|44642.2|44657.8|44637.8|1
1643845880000|2022-02-02 23:51:20|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|0
1643845900000|2022-02-02 23:51:40|44654|44634|44654|44634|44654|44634|44654|44634|1
1643845910000|2022-02-02 23:51:50|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|44656.5|44636.5|2
1643845930000|2022-02-02 23:52:10|44664|44644|44661.5|44641.5|44664|44644|44661.5|44641.5|2
1643845950000|2022-02-02 23:52:30|44660.8|44640.8|44659|44639|44660.8|44640.8|44659|44639|0
1643845960000|2022-02-02 23:52:40|44654.7|44634.7|44654|44634|44654.7|44634.7|44654|44634|0
1643845970000|2022-02-02 23:52:50|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|1
1643845980000|2022-02-02 23:53:00|44652.2|44632.2|44654|44634|44654|44634|44652.2|44632.2|0
1643846000000|2022-02-02 23:53:20|||||||||1
1643846020000|2022-02-02 23:53:40|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|0
1643846030000|2022-02-02 23:53:50|44654|44634|44654|44634|44654|44634|44654|44634|0
1643846040000|2022-02-02 23:54:00|||||||||1
1643846060000|2022-02-02 23:54:20|44653.3|44633.3|44654|44634|44654|44634|44653.3|44633.3|1
1643846080000|2022-02-02 23:54:40|||||||||4
1643846110000|2022-02-02 23:55:10|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|0
1643846130000|2022-02-02 23:55:30|44654|44634|44654|44634|44654|44634|44654|44634|2
1643846180000|2022-02-02 23:56:20|44652.7|44632.7|44649|44629|44652.7|44632.7|44649|44629|1
1643846190000|2022-02-02 23:56:30|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|0
1643846210000|2022-02-02 23:56:50|44650.8|44630.8|44649|44629|44650.8|44630.8|44649|44629|0
1643846230000|2022-02-02 23:57:10|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|1
1643846240000|2022-02-02 23:57:20|44646.5|44626.5|44649|44629|44649|44629|44646.5|44626.5|0
1643846270000|2022-02-02 23:57:50|44651.5|44631.5|44654|44634|44654|44634|44651.5|44631.5|0
1643846280000|2022-02-02 23:58:00|||||||||2
1643846290000|2022-02-02 23:58:10|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|44651.5|44631.5|0
1643846300000|2022-02-02 23:58:20|44655.3|44635.3|44654.7|44634.7|44655.3|44635.3|44654.7|44634.7|5
1643846310000|2022-02-02 23:58:30|44655.3|44635.3|44659|44639|44659|44639|44655.3|44635.3|0
1643846320000|2022-02-02 23:58:40|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|0
1643846340000|2022-02-02 23:59:00|44659|44639|44656.5|44636.5|44659|44639|44656.5|44636.5|0
1643846360000|2022-02-02 23:59:20|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|44657.2|44637.2|0
1643846370000|2022-02-02 23:59:30|44659|44639|44659|44639|44659|44639|44659|44639|0
1643846390000|2022-02-02 23:59:50|44659.7|44639.7|44661.5|44641.5|44661.5|44641.5|44659.7|44639.7|0
1643846400000|2022-02-03 00:00:00|44664|44644|44669|44649|44669|44649|44664|44644|4
1643846410000|2022-02-03 00:00:10|44671.5|44651.5|44669.7|44649.7|44672.2|44652.2|44669.7|44649.7|7
1643846420000|2022-02-03 00:00:20|44671.5|44651.5|44674|44654|44674|44654|44671.5|44651.5|0
1643846430000|2022-02-03 00:00:30|44679|44659|44677.2|44657.2|44679|44659|44676.5|44656.5|4
1643846440000|2022-02-03 00:00:40|44674.7|44654.7|44674|44654|44674.7|44654.7|44674|44654|0
1643846450000|2022-02-03 00:00:50|44676.5|44656.5|44674|44654|44676.5|44656.5|44674|44654|1
1643846470000|2022-02-03 00:01:10|||||||||1
1643846490000|2022-02-03 00:01:30|44669.7|44649.7|44667.2|44647.2|44669.7|44649.7|44667.2|44647.2|0
1643846520000|2022-02-03 00:02:00|44665.3|44645.3|44667.2|44647.2|44667.2|44647.2|44664.7|44644.7|0
1643846530000|2022-02-03 00:02:10|44667.8|44647.8|44677.2|44657.2|44677.2|44657.2|44667.8|44647.8|3
1643846540000|2022-02-03 00:02:20|44679|44659|44680.3|44660.3|44680.3|44660.3|44677.2|44657.2|1
1643846550000|2022-02-03 00:02:30|44679.7|44659.7|44677.2|44657.2|44679.7|44659.7|44677.2|44657.2|1
1643846570000|2022-02-03 00:02:50|44677.8|44657.8|44677.2|44657.2|44677.8|44657.8|44677.2|44657.2|0
1643846580000|2022-02-03 00:03:00|44684.5|44664.5|44685.8|44665.8|44685.8|44665.8|44684.5|44664.5|1
1643846590000|2022-02-03 00:03:10|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|44686.5|44666.5|1
1643846600000|2022-02-03 00:03:20|44687.2|44667.2|44689.7|44669.7|44689.7|44669.7|44687.2|44667.2|1
1643846610000|2022-02-03 00:03:30|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|1
1643846620000|2022-02-03 00:03:40|44697|44677|44705.8|44685.8|44705.8|44685.8|44697|44677|10
1643846630000|2022-02-03 00:03:50|||||||||1
1643846640000|2022-02-03 00:04:00|44707.7|44687.7|44708.3|44688.3|44708.3|44688.3|44707.7|44687.7|3
1643846650000|2022-02-03 00:04:10|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|0
1643846660000|2022-02-03 00:04:20|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|1
1643846690000|2022-02-03 00:04:50|||||||||1
1643846700000|2022-02-03 00:05:00|44699.7|44679.7|44699.7|44679.7|44699.7|44679.7|44699.7|44679.7|5
1643846710000|2022-02-03 00:05:10|44701.5|44681.5|44699.7|44679.7|44701.5|44681.5|44699.7|44679.7|0
1643846720000|2022-02-03 00:05:20|44701.5|44681.5|44704|44684|44704|44684|44701.5|44681.5|6
1643846730000|2022-02-03 00:05:30|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|0
1643846760000|2022-02-03 00:06:00|44703.3|44683.3|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|1
1643846780000|2022-02-03 00:06:20|44699|44679|44696.5|44676.5|44699|44679|44696.5|44676.5|2
1643846800000|2022-02-03 00:06:40|44690.8|44670.8|44685.8|44665.8|44690.8|44670.8|44685.8|44665.8|0
1643846810000|2022-02-03 00:06:50|44690.8|44670.8|44693.3|44673.3|44693.3|44673.3|44688.3|44668.3|6
1643846820000|2022-02-03 00:07:00|44688.3|44668.3|44685.8|44665.8|44688.3|44668.3|44685.8|44665.8|9
1643846830000|2022-02-03 00:07:10|44684|44664|44684|44664|44684|44664|44684|44664|0
1643846870000|2022-02-03 00:07:50|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|44681.5|44661.5|1
1643846880000|2022-02-03 00:08:00|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|0
1643846910000|2022-02-03 00:08:30|44677.2|44657.2|44679|44659|44679|44659|44677.2|44657.2|2
1643846920000|2022-02-03 00:08:40|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|0
1643846930000|2022-02-03 00:08:50|44674|44654|44674|44654|44674|44654|44674|44654|0
1643846940000|2022-02-03 00:09:00|44673.3|44653.3|44670.8|44650.8|44673.3|44653.3|44670.8|44650.8|0
1643846960000|2022-02-03 00:09:20|44668.3|44648.3|44670.8|44650.8|44670.8|44650.8|44668.3|44648.3|0
1643846970000|2022-02-03 00:09:30|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|1
1643846980000|2022-02-03 00:09:40|44670.8|44650.8|44675.8|44655.8|44675.8|44655.8|44670.8|44650.8|4
1643847030000|2022-02-03 00:10:30|||||||||1
1643847040000|2022-02-03 00:10:40|44678.3|44658.3|44675.8|44655.8|44678.3|44658.3|44675.8|44655.8|0
1643847050000|2022-02-03 00:10:50|44676.5|44656.5|44678.3|44658.3|44678.3|44658.3|44676.5|44656.5|1
1643847060000|2022-02-03 00:11:00|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|1
1643847070000|2022-02-03 00:11:10|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|1
1643847100000|2022-02-03 00:11:40|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|2
1643847110000|2022-02-03 00:11:50|44678.3|44658.3|44680.8|44660.8|44680.8|44660.8|44678.3|44658.3|0
1643847120000|2022-02-03 00:12:00|44683.3|44663.3|44683.3|44663.3|44685.8|44665.8|44681.5|44661.5|0
1643847130000|2022-02-03 00:12:10|44685.2|44665.2|44688.3|44668.3|44688.3|44668.3|44685.2|44665.2|1
1643847140000|2022-02-03 00:12:20|44685.8|44665.8|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|0
1643847170000|2022-02-03 00:12:50|44694|44674|44693.3|44673.3|44694|44674|44693.3|44673.3|4
1643847180000|2022-02-03 00:13:00|44695.8|44675.8|44700.8|44680.8|44700.8|44680.8|44695.8|44675.8|0
1643847200000|2022-02-03 00:13:20|44701.5|44681.5|44703.3|44683.3|44703.3|44683.3|44701.5|44681.5|0
1643847210000|2022-02-03 00:13:30|44704|44684|44704|44684|44704|44684|44704|44684|0
1643847220000|2022-02-03 00:13:40|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44704|44684|1
1643847230000|2022-02-03 00:13:50|44704.7|44684.7|44704|44684|44704.7|44684.7|44704|44684|2
1643847240000|2022-02-03 00:14:00|44706.5|44686.5|44707.2|44687.2|44707.2|44687.2|44706.5|44686.5|0
1643847270000|2022-02-03 00:14:30|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|0
1643847280000|2022-02-03 00:14:40|44709|44689|44709|44689|44709|44689|44709|44689|1
1643847290000|2022-02-03 00:14:50|||||||||1
1643847300000|2022-02-03 00:15:00|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44706.5|44686.5|2
1643847310000|2022-02-03 00:15:10|44705.8|44685.8|44696.5|44676.5|44705.8|44685.8|44696.5|44676.5|7
1643847320000|2022-02-03 00:15:20|44699|44679|44705.8|44685.8|44705.8|44685.8|44699|44679|3
1643847330000|2022-02-03 00:15:30|44705.2|44685.2|44693.3|44673.3|44705.2|44685.2|44693.3|44673.3|2
1643847340000|2022-02-03 00:15:40|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|0
1643847350000|2022-02-03 00:15:50|||||||||1
1643847360000|2022-02-03 00:16:00|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|0
1643847390000|2022-02-03 00:16:30|44698.3|44678.3|44699.7|44679.7|44699.7|44679.7|44698.3|44678.3|21
1643847410000|2022-02-03 00:16:50|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|2
1643847420000|2022-02-03 00:17:00|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1643847430000|2022-02-03 00:17:10|44700.8|44680.8|44704|44684|44704|44684|44700.8|44680.8|9
1643847480000|2022-02-03 00:18:00|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|2
1643847500000|2022-02-03 00:18:20|44706.5|44686.5|44708.3|44688.3|44708.3|44688.3|44706.5|44686.5|2
1643847520000|2022-02-03 00:18:40|||||||||2
1643847530000|2022-02-03 00:18:50|44709|44689|44710.8|44690.8|44710.8|44690.8|44709|44689|0
1643847550000|2022-02-03 00:19:10|||||||||1
1643847570000|2022-02-03 00:19:30|||||||||1
1643847580000|2022-02-03 00:19:40|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|1
1643847620000|2022-02-03 00:20:20|||||||||1
1643847650000|2022-02-03 00:20:50|44714|44694|44714|44694|44714|44694|44714|44694|1
1643847680000|2022-02-03 00:21:20|||||||||1
1643847730000|2022-02-03 00:22:10|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|0
1643847780000|2022-02-03 00:23:00|||||||||1
1643847790000|2022-02-03 00:23:10|44719.5|44699.5|44720.8|44700.8|44720.8|44700.8|44719.5|44699.5|3
1643847800000|2022-02-03 00:23:20|44723.3|44703.3|44732.2|44712.2|44732.2|44712.2|44723.3|44703.3|6
1643847820000|2022-02-03 00:23:40|44734|44714|44734|44714|44734|44714|44734|44714|2
1643847850000|2022-02-03 00:24:10|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|1
1643847870000|2022-02-03 00:24:30|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|0
1643847880000|2022-02-03 00:24:40|44735.2|44715.2|44735.8|44715.8|44735.8|44715.8|44735.2|44715.2|6
1643847900000|2022-02-03 00:25:00|44738.3|44718.3|44735.8|44715.8|44738.3|44718.3|44735.8|44715.8|1
1643847920000|2022-02-03 00:25:20|44733.3|44713.3|44730.8|44710.8|44733.3|44713.3|44730.8|44710.8|5
1643847930000|2022-02-03 00:25:30|44729|44709|44729|44709|44729|44709|44729|44709|4
1643847940000|2022-02-03 00:25:40|||||||||7
1643847950000|2022-02-03 00:25:50|44729.7|44709.7|44729|44709|44731.5|44711.5|44729|44709|0
1643847960000|2022-02-03 00:26:00|44731.5|44711.5|44730.8|44710.8|44731.5|44711.5|44730.8|44710.8|3
1643847970000|2022-02-03 00:26:10|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|0
1643847980000|2022-02-03 00:26:20|44729|44709|44729|44709|44729|44709|44729|44709|0
1643848040000|2022-02-03 00:27:20|44730.8|44710.8|44729|44709|44730.8|44710.8|44729|44709|7
1643848050000|2022-02-03 00:27:30|44728.3|44708.3|44729|44709|44729|44709|44728.3|44708.3|1
1643848060000|2022-02-03 00:27:40|44730.8|44710.8|44733.3|44713.3|44733.3|44713.3|44730.8|44710.8|3
1643848070000|2022-02-03 00:27:50|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|44730.8|44710.8|2
1643848080000|2022-02-03 00:28:00|44732.7|44712.7|44733.3|44713.3|44733.3|44713.3|44732.7|44712.7|0
1643848090000|2022-02-03 00:28:10|||||||||1
1643848130000|2022-02-03 00:28:50|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|3
1643848150000|2022-02-03 00:29:10|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|0
1643848160000|2022-02-03 00:29:20|44735.2|44715.2|44735.8|44715.8|44735.8|44715.8|44735.2|44715.2|2
1643848170000|2022-02-03 00:29:30|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|44736.5|44716.5|4
1643848180000|2022-02-03 00:29:40|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|1
1643848200000|2022-02-03 00:30:00|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|0
1643848220000|2022-02-03 00:30:20|44735.2|44715.2|44733.3|44713.3|44738.3|44718.3|44733.3|44713.3|2
1643848230000|2022-02-03 00:30:30|44735.8|44715.8|44733.3|44713.3|44738.3|44718.3|44733.3|44713.3|1
1643848260000|2022-02-03 00:31:00|44731.5|44711.5|44730.2|44710.2|44731.5|44711.5|44730.2|44710.2|6
1643848270000|2022-02-03 00:31:10|44728.3|44708.3|44728.3|44708.3|44728.3|44708.3|44728.3|44708.3|1
1643848320000|2022-02-03 00:32:00|||||||||1
1643848330000|2022-02-03 00:32:10|||||||||2
1643848340000|2022-02-03 00:32:20|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|1
1643848360000|2022-02-03 00:32:40|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|44725.2|44705.2|18
1643848370000|2022-02-03 00:32:50|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|1
1643848390000|2022-02-03 00:33:10|44722|44702|44722|44702|44722|44702|44722|44702|0
1643848400000|2022-02-03 00:33:20|44718.3|44698.3|44720.8|44700.8|44720.8|44700.8|44718.3|44698.3|1
1643848420000|2022-02-03 00:33:40|44720.2|44700.2|44718.3|44698.3|44720.2|44700.2|44718.3|44698.3|0
1643848440000|2022-02-03 00:34:00|44715.8|44695.8|44720.8|44700.8|44720.8|44700.8|44715.8|44695.8|1
1643848500000|2022-02-03 00:35:00|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|1
1643848540000|2022-02-03 00:35:40|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|2
1643848550000|2022-02-03 00:35:50|44720.8|44700.8|44725.8|44705.8|44725.8|44705.8|44720.8|44700.8|1
1643848560000|2022-02-03 00:36:00|44726.5|44706.5|44728.3|44708.3|44728.3|44708.3|44726.5|44706.5|0
1643848570000|2022-02-03 00:36:10|44727.7|44707.7|44725.8|44705.8|44727.7|44707.7|44725.8|44705.8|0
1643848580000|2022-02-03 00:36:20|||||||||3
1643848600000|2022-02-03 00:36:40|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|1
1643848620000|2022-02-03 00:37:00|44720.2|44700.2|44718.3|44698.3|44720.2|44700.2|44717.7|44697.7|0
1643848650000|2022-02-03 00:37:30|44720.2|44700.2|44720.8|44700.8|44720.8|44700.8|44720.2|44700.2|1
1643848660000|2022-02-03 00:37:40|44720.2|44700.2|44715.8|44695.8|44720.2|44700.2|44715.8|44695.8|3
1643848710000|2022-02-03 00:38:30|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|1
1643848730000|2022-02-03 00:38:50|44707.7|44687.7|44705.2|44685.2|44707.7|44687.7|44705.2|44685.2|0
1643848740000|2022-02-03 00:39:00|44704.5|44684.5|44702.7|44682.7|44704.5|44684.5|44702.7|44682.7|2
1643848750000|2022-02-03 00:39:10|44702|44682|44702|44682|44702|44682|44702|44682|0
1643848760000|2022-02-03 00:39:20|44702.7|44682.7|44698.3|44678.3|44702.7|44682.7|44698.3|44678.3|2
1643848780000|2022-02-03 00:39:40|||||||||1
1643848800000|2022-02-03 00:40:00|||||||||1
1643848820000|2022-02-03 00:40:20|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|0
1643848830000|2022-02-03 00:40:30|44698.3|44678.3|44699|44679|44699|44679|44698.3|44678.3|1
1643848840000|2022-02-03 00:40:40|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|0
1643848860000|2022-02-03 00:41:00|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1643848870000|2022-02-03 00:41:10|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|1
1643848890000|2022-02-03 00:41:30|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1643848900000|2022-02-03 00:41:40|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|0
1643848920000|2022-02-03 00:42:00|44703.3|44683.3|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|4
1643848930000|2022-02-03 00:42:10|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|0
1643848940000|2022-02-03 00:42:20|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|44710.2|44690.2|1
1643848970000|2022-02-03 00:42:50|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|44707.7|44687.7|0
1643848980000|2022-02-03 00:43:00|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|0
1643848990000|2022-02-03 00:43:10|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|0
1643849020000|2022-02-03 00:43:40|||||||||1
1643849030000|2022-02-03 00:43:50|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|44708.3|44688.3|1
1643849040000|2022-02-03 00:44:00|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|1
1643849050000|2022-02-03 00:44:10|44703.3|44683.3|44700.8|44680.8|44703.3|44683.3|44700.2|44680.2|0
1643849070000|2022-02-03 00:44:30|44696.5|44676.5|44700.8|44680.8|44700.8|44680.8|44696.5|44676.5|1
1643849080000|2022-02-03 00:44:40|44700.2|44680.2|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|0
1643849090000|2022-02-03 00:44:50|44700.2|44680.2|44698.3|44678.3|44700.2|44680.2|44698.3|44678.3|0
1643849100000|2022-02-03 00:45:00|44697.7|44677.7|44695.8|44675.8|44697.7|44677.7|44695.8|44675.8|0
1643849110000|2022-02-03 00:45:10|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|3
1643849140000|2022-02-03 00:45:40|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|0
1643849150000|2022-02-03 00:45:50|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|0
1643849160000|2022-02-03 00:46:00|44695.2|44675.2|44698.3|44678.3|44698.3|44678.3|44695.2|44675.2|1
1643849180000|2022-02-03 00:46:20|44696.5|44676.5|44695.8|44675.8|44696.5|44676.5|44695.8|44675.8|1
1643849190000|2022-02-03 00:46:30|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|3
1643849200000|2022-02-03 00:46:40|44694|44674|44695.2|44675.2|44695.8|44675.8|44694|44674|0
1643849210000|2022-02-03 00:46:50|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|0
1643849220000|2022-02-03 00:47:00|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|44691.5|44671.5|0
1643849230000|2022-02-03 00:47:10|44689.7|44669.7|44689|44669|44689.7|44669.7|44689|44669|4
1643849260000|2022-02-03 00:47:40|44690.8|44670.8|44693.3|44673.3|44693.3|44673.3|44690.8|44670.8|2
1643849270000|2022-02-03 00:47:50|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|0
1643849280000|2022-02-03 00:48:00|44688.3|44668.3|44690.8|44670.8|44690.8|44670.8|44686.5|44666.5|1
1643849300000|2022-02-03 00:48:20|44688.3|44668.3|44688.3|44668.3|44690.8|44670.8|44688.3|44668.3|1
1643849310000|2022-02-03 00:48:30|44689|44669|44688.3|44668.3|44690.8|44670.8|44688.3|44668.3|0
1643849320000|2022-02-03 00:48:40|44689|44669|44688.3|44668.3|44689|44669|44688.3|44668.3|0
1643849340000|2022-02-03 00:49:00|44685.8|44665.8|44682.7|44662.7|44685.8|44665.8|44682|44662|3
1643849350000|2022-02-03 00:49:10|44680.2|44660.2|44678.3|44658.3|44682.7|44662.7|44678.3|44658.3|2
1643849360000|2022-02-03 00:49:20|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.2|44660.2|0
1643849370000|2022-02-03 00:49:30|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|0
1643849380000|2022-02-03 00:49:40|||||||||1
1643849400000|2022-02-03 00:50:00|44677.7|44657.7|44675.8|44655.8|44677.7|44657.7|44670.8|44650.8|1
1643849410000|2022-02-03 00:50:10|44673.3|44653.3|44670.8|44650.8|44673.3|44653.3|44670.8|44650.8|1
1643849440000|2022-02-03 00:50:40|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|0
1643849450000|2022-02-03 00:50:50|44675.2|44655.2|44673.3|44653.3|44675.8|44655.8|44673.3|44653.3|2
1643849480000|2022-02-03 00:51:20|44670.8|44650.8|44673.3|44653.3|44673.3|44653.3|44670.8|44650.8|0
1643849520000|2022-02-03 00:52:00|44674|44654|44680.8|44660.8|44680.8|44660.8|44674|44654|2
1643849530000|2022-02-03 00:52:10|||||||||1
1643849550000|2022-02-03 00:52:30|44676.5|44656.5|44675.8|44655.8|44676.5|44656.5|44675.8|44655.8|0
1643849560000|2022-02-03 00:52:40|44678.3|44658.3|44680.8|44660.8|44680.8|44660.8|44678.3|44658.3|0
1643849570000|2022-02-03 00:52:50|44678.3|44658.3|44680.8|44660.8|44680.8|44660.8|44678.3|44658.3|1
1643849590000|2022-02-03 00:53:10|44679|44659|44683.3|44663.3|44683.3|44663.3|44678.3|44658.3|1
1643849600000|2022-02-03 00:53:20|||||||||1
1643849610000|2022-02-03 00:53:30|44684|44664|44685.8|44665.8|44685.8|44665.8|44684|44664|1
1643849620000|2022-02-03 00:53:40|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|1
1643849630000|2022-02-03 00:53:50|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|0
1643849640000|2022-02-03 00:54:00|44688.3|44668.3|44679|44659|44688.3|44668.3|44679|44659|2
1643849660000|2022-02-03 00:54:20|44680.8|44660.8|44683.3|44663.3|44685.8|44665.8|44680.8|44660.8|1
1643849670000|2022-02-03 00:54:30|44680.8|44660.8|44680.2|44660.2|44680.8|44660.8|44680.2|44660.2|0
1643849680000|2022-02-03 00:54:40|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|0
1643849690000|2022-02-03 00:54:50|44680.2|44660.2|44675.8|44655.8|44680.2|44660.2|44675.8|44655.8|0
1643849700000|2022-02-03 00:55:00|44680.2|44660.2|44680.8|44660.8|44680.8|44660.8|44680.2|44660.2|0
1643849710000|2022-02-03 00:55:10|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|1
1643849740000|2022-02-03 00:55:40|44690.8|44670.8|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|1
1643849750000|2022-02-03 00:55:50|44690.2|44670.2|44688.3|44668.3|44690.2|44670.2|44688.3|44668.3|0
1643849770000|2022-02-03 00:56:10|||||||||1
1643849790000|2022-02-03 00:56:30|44686.5|44666.5|44680.8|44660.8|44686.5|44666.5|44680.8|44660.8|3
1643849800000|2022-02-03 00:56:40|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|0
1643849810000|2022-02-03 00:56:50|||||||||1
1643849820000|2022-02-03 00:57:00|44675.8|44655.8|44673.3|44653.3|44675.8|44655.8|44673.3|44653.3|0
1643849830000|2022-02-03 00:57:10|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|0
1643849850000|2022-02-03 00:57:30|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|0
1643849870000|2022-02-03 00:57:50|||||||||1
1643849880000|2022-02-03 00:58:00|||||||||1
1643849890000|2022-02-03 00:58:10|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|1
1643849900000|2022-02-03 00:58:20|44672.7|44652.7|44675.8|44655.8|44677.7|44657.7|44672.7|44652.7|8
1643849910000|2022-02-03 00:58:30|44678.3|44658.3|44680.8|44660.8|44680.8|44660.8|44677.7|44657.7|0
1643849920000|2022-02-03 00:58:40|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|44676.5|44656.5|0
1643849930000|2022-02-03 00:58:50|44680.8|44660.8|44679|44659|44680.8|44660.8|44678.3|44658.3|0
1643849940000|2022-02-03 00:59:00|44680.8|44660.8|44680.8|44660.8|44685.8|44665.8|44680.8|44660.8|1
1643849960000|2022-02-03 00:59:20|44684|44664|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|0
1643849970000|2022-02-03 00:59:30|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|0
1643849990000|2022-02-03 00:59:50|44681.5|44661.5|44685.8|44665.8|44685.8|44665.8|44681.5|44661.5|0
1643850000000|2022-02-03 01:00:00|44697.8|44677.8|44708.3|44688.3|44714|44694|44697.8|44677.8|27
1643850010000|2022-02-03 01:00:10|44714.5|44694.5|44717.7|44697.7|44717.7|44697.7|44714.5|44694.5|5
1643850020000|2022-02-03 01:00:20|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|2
1643850030000|2022-02-03 01:00:30|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|1
1643850040000|2022-02-03 01:00:40|44719|44699|44719|44699|44719|44699|44719|44699|6
1643850050000|2022-02-03 01:00:50|44719.7|44699.7|44721.5|44701.5|44721.5|44701.5|44719.7|44699.7|0
1643850060000|2022-02-03 01:01:00|44720.8|44700.8|44719|44699|44720.8|44700.8|44715.8|44695.8|6
1643850070000|2022-02-03 01:01:10|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|0
1643850080000|2022-02-03 01:01:20|44720.8|44700.8|44733.3|44713.3|44733.3|44713.3|44720.8|44700.8|13
1643850090000|2022-02-03 01:01:30|44735.8|44715.8|44737.7|44717.7|44738.3|44718.3|44735.8|44715.8|9
1643850100000|2022-02-03 01:01:40|44738.3|44718.3|44738.3|44718.3|44739|44719|44738.3|44718.3|3
1643850110000|2022-02-03 01:01:50|44740.2|44720.2|44739|44719|44743.3|44723.3|44739|44719|1
1643850120000|2022-02-03 01:02:00|44740.8|44720.8|44742.7|44722.7|44743.3|44723.3|44740.8|44720.8|5
1643850130000|2022-02-03 01:02:10|44740.8|44720.8|44731.5|44711.5|44740.8|44720.8|44731.5|44711.5|2
1643850140000|2022-02-03 01:02:20|44728.3|44708.3|44730.8|44710.8|44730.8|44710.8|44728.3|44708.3|2
1643850150000|2022-02-03 01:02:30|44731.5|44711.5|44735.8|44715.8|44735.8|44715.8|44731.5|44711.5|2
1643850160000|2022-02-03 01:02:40|44738.3|44718.3|44740.2|44720.2|44740.2|44720.2|44738.3|44718.3|3
1643850170000|2022-02-03 01:02:50|44738.3|44718.3|44740.8|44720.8|44740.8|44720.8|44738.3|44718.3|0
1643850180000|2022-02-03 01:03:00|44742.7|44722.7|44736.5|44716.5|44742.7|44722.7|44736.5|44716.5|4
1643850200000|2022-02-03 01:03:20|44738.3|44718.3|44740.2|44720.2|44740.2|44720.2|44738.3|44718.3|2
1643850210000|2022-02-03 01:03:30|44740.8|44720.8|44740.8|44720.8|44742.7|44722.7|44740.8|44720.8|1
1643850220000|2022-02-03 01:03:40|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|0
1643850230000|2022-02-03 01:03:50|44737.7|44717.7|44735.8|44715.8|44737.7|44717.7|44735.8|44715.8|0
1643850240000|2022-02-03 01:04:00|||||||||5
1643850250000|2022-02-03 01:04:10|44737.7|44717.7|44743.3|44723.3|44743.3|44723.3|44737.7|44717.7|6
1643850270000|2022-02-03 01:04:30|||||||||1
1643850280000|2022-02-03 01:04:40|44741.5|44721.5|44745.8|44725.8|44745.8|44725.8|44741.5|44721.5|3
1643850290000|2022-02-03 01:04:50|||||||||2
1643850300000|2022-02-03 01:05:00|44748.3|44728.3|44759|44739|44759|44739|44748.3|44728.3|12
1643850310000|2022-02-03 01:05:10|44759.7|44739.7|44774|44754|44774|44754|44759.7|44739.7|11
1643850340000|2022-02-03 01:05:40|44773.3|44753.3|44770.8|44750.8|44773.3|44753.3|44770.8|44750.8|1
1643850350000|2022-02-03 01:05:50|44769|44749|44770.8|44750.8|44770.8|44750.8|44769|44749|1
1643850360000|2022-02-03 01:06:00|||||||||1
1643850380000|2022-02-03 01:06:20|44771.5|44751.5|44773.3|44753.3|44773.3|44753.3|44771.5|44751.5|3
1643850390000|2022-02-03 01:06:30|||||||||2
1643850400000|2022-02-03 01:06:40|44770.8|44750.8|44769|44749|44770.8|44750.8|44769|44749|2
1643850440000|2022-02-03 01:07:20|44768.3|44748.3|44765.8|44745.8|44768.3|44748.3|44765.8|44745.8|0
1643850450000|2022-02-03 01:07:30|||||||||1
1643850460000|2022-02-03 01:07:40|44765.2|44745.2|44763.3|44743.3|44765.2|44745.2|44763.3|44743.3|0
1643850470000|2022-02-03 01:07:50|44762|44742|44757|44737|44762|44742|44757|44737|9
1643850480000|2022-02-03 01:08:00|44755.2|44735.2|44757.7|44737.7|44757.7|44737.7|44755.2|44735.2|0
1643850510000|2022-02-03 01:08:30|44752.7|44732.7|44748.3|44728.3|44752.7|44732.7|44748.3|44728.3|7
1643850540000|2022-02-03 01:09:00|||||||||1
1643850550000|2022-02-03 01:09:10|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|0
1643850560000|2022-02-03 01:09:20|44752.7|44732.7|44750.8|44730.8|44752.7|44732.7|44750.8|44730.8|14
1643850570000|2022-02-03 01:09:30|44752.7|44732.7|44750.8|44730.8|44752.7|44732.7|44750.8|44730.8|0
1643850580000|2022-02-03 01:09:40|44749|44729|44749|44729|44749|44729|44749|44729|0
1643850610000|2022-02-03 01:10:10|44750.8|44730.8|44752.7|44732.7|44752.7|44732.7|44750.8|44730.8|2
1643850620000|2022-02-03 01:10:20|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|44753.3|44733.3|1
1643850630000|2022-02-03 01:10:30|44751.5|44731.5|44750.8|44730.8|44751.5|44731.5|44750.8|44730.8|1
1643850640000|2022-02-03 01:10:40|44750.2|44730.2|44748.3|44728.3|44750.2|44730.2|44748.3|44728.3|0
1643850650000|2022-02-03 01:10:50|||||||||1
1643850660000|2022-02-03 01:11:00|44745.8|44725.8|44745.8|44725.8|44745.8|44725.8|44745.8|44725.8|1
1643850670000|2022-02-03 01:11:10|44747.7|44727.7|44745.8|44725.8|44747.7|44727.7|44745.8|44725.8|1
1643850680000|2022-02-03 01:11:20|44742.7|44722.7|44740.8|44720.8|44742.7|44722.7|44740.8|44720.8|1
1643850690000|2022-02-03 01:11:30|44738.3|44718.3|44735.8|44715.8|44738.3|44718.3|44735.8|44715.8|0
1643850700000|2022-02-03 01:11:40|44733.3|44713.3|44725.8|44705.8|44733.3|44713.3|44725.8|44705.8|1
1643850710000|2022-02-03 01:11:50|44723.3|44703.3|44722.7|44702.7|44723.3|44703.3|44722.7|44702.7|1
1643850720000|2022-02-03 01:12:00|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|0
1643850730000|2022-02-03 01:12:10|||||||||1
1643850750000|2022-02-03 01:12:30|44719.5|44699.5|44715.8|44695.8|44719.5|44699.5|44715.8|44695.8|3
1643850770000|2022-02-03 01:12:50|44715.2|44695.2|44713.3|44693.3|44715.2|44695.2|44713.3|44693.3|1
1643850780000|2022-02-03 01:13:00|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|3
1643850820000|2022-02-03 01:13:40|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1643850830000|2022-02-03 01:13:50|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|1
1643850860000|2022-02-03 01:14:20|44713.3|44693.3|44714|44694|44714|44694|44713.3|44693.3|1
1643850870000|2022-02-03 01:14:30|44713.3|44693.3|44717.7|44697.7|44717.7|44697.7|44713.3|44693.3|0
1643850880000|2022-02-03 01:14:40|44715.8|44695.8|44714|44694|44717.7|44697.7|44713.3|44693.3|5
1643850890000|2022-02-03 01:14:50|44713.3|44693.3|44700.8|44680.8|44713.3|44693.3|44700.8|44680.8|5
1643850900000|2022-02-03 01:15:00|44700.2|44680.2|44695.8|44675.8|44700.2|44680.2|44695.8|44675.8|4
1643850910000|2022-02-03 01:15:10|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|2
1643850920000|2022-02-03 01:15:20|44694|44674|44693.3|44673.3|44695.8|44675.8|44693.3|44673.3|2
1643850930000|2022-02-03 01:15:30|44692.7|44672.7|44687.7|44667.7|44692.7|44672.7|44687|44667|3
1643850940000|2022-02-03 01:15:40|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|1
1643850950000|2022-02-03 01:15:50|44695.8|44675.8|44699.5|44679.5|44699.5|44679.5|44695.8|44675.8|1
1643850960000|2022-02-03 01:16:00|44697.7|44677.7|44703.3|44683.3|44703.3|44683.3|44697.7|44677.7|1
1643850970000|2022-02-03 01:16:10|||||||||1
1643851000000|2022-02-03 01:16:40|||||||||1
1643851020000|2022-02-03 01:17:00|44695.8|44675.8|44688.3|44668.3|44695.8|44675.8|44688.3|44668.3|4
1643851030000|2022-02-03 01:17:10|44689|44669|44689|44669|44689|44669|44689|44669|2
1643851040000|2022-02-03 01:17:20|44690.8|44670.8|44697.7|44677.7|44697.7|44677.7|44690.8|44670.8|0
1643851050000|2022-02-03 01:17:30|44699.5|44679.5|44699.5|44679.5|44701.3|44681.3|44699.5|44679.5|0
1643851090000|2022-02-03 01:18:10|44702|44682|44705.8|44685.8|44705.8|44685.8|44702|44682|1
1643851100000|2022-02-03 01:18:20|||||||||1
1643851140000|2022-02-03 01:19:00|44702.7|44682.7|44700.8|44680.8|44702.7|44682.7|44700.8|44680.8|2
1643851150000|2022-02-03 01:19:10|44697.7|44677.7|44693.3|44673.3|44697.7|44677.7|44693.3|44673.3|1
1643851160000|2022-02-03 01:19:20|44685.8|44665.8|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|1
1643851170000|2022-02-03 01:19:30|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.2|44675.2|0
1643851180000|2022-02-03 01:19:40|44695.2|44675.2|44692.7|44672.7|44695.8|44675.8|44692.7|44672.7|1
1643851190000|2022-02-03 01:19:50|44691.5|44671.5|44693.3|44673.3|44695.8|44675.8|44691.5|44671.5|4
1643851200000|2022-02-03 01:20:00|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|1
1643851210000|2022-02-03 01:20:10|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|3
1643851220000|2022-02-03 01:20:20|44687.2|44667.2|44690.2|44670.2|44690.8|44670.8|44687.2|44667.2|4
1643851230000|2022-02-03 01:20:30|44687.7|44667.7|44685.8|44665.8|44687.7|44667.7|44685.8|44665.8|0
1643851250000|2022-02-03 01:20:50|44687.7|44667.7|44687.7|44667.7|44687.7|44667.7|44687.7|44667.7|1
1643851270000|2022-02-03 01:21:10|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|1
1643851280000|2022-02-03 01:21:20|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|0
1643851290000|2022-02-03 01:21:30|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|1
1643851300000|2022-02-03 01:21:40|44680.8|44660.8|44683.3|44663.3|44683.3|44663.3|44680.8|44660.8|5
1643851310000|2022-02-03 01:21:50|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|0
1643851320000|2022-02-03 01:22:00|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|3
1643851340000|2022-02-03 01:22:20|||||||||1
1643851370000|2022-02-03 01:22:50|44680.8|44660.8|44680.8|44660.8|44681.5|44661.5|44680.8|44660.8|1
1643851380000|2022-02-03 01:23:00|44683.3|44663.3|44675.8|44655.8|44683.3|44663.3|44675.8|44655.8|6
1643851400000|2022-02-03 01:23:20|44679.5|44659.5|44677.7|44657.7|44680.8|44660.8|44677.7|44657.7|2
1643851420000|2022-02-03 01:23:40|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|0
1643851460000|2022-02-03 01:24:20|44677.2|44657.2|44677.2|44657.2|44677.2|44657.2|44677.2|44657.2|3
1643851470000|2022-02-03 01:24:30|44685.8|44665.8|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|0
1643851520000|2022-02-03 01:25:20|44690.2|44670.2|44688.3|44668.3|44690.2|44670.2|44688.3|44668.3|2
1643851530000|2022-02-03 01:25:30|44685.8|44665.8|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|3
1643851560000|2022-02-03 01:26:00|44690.2|44670.2|44687.7|44667.7|44690.2|44670.2|44687.7|44667.7|0
1643851580000|2022-02-03 01:26:20|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1643851590000|2022-02-03 01:26:30|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|1
1643851610000|2022-02-03 01:26:50|44688.3|44668.3|44685.8|44665.8|44689|44669|44685.8|44665.8|0
1643851620000|2022-02-03 01:27:00|44688.3|44668.3|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|0
1643851670000|2022-02-03 01:27:50|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1643851680000|2022-02-03 01:28:00|44690.8|44670.8|44693.3|44673.3|44695.2|44675.2|44690.8|44670.8|5
1643851700000|2022-02-03 01:28:20|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|0
1643851710000|2022-02-03 01:28:30|44693.3|44673.3|44695.2|44675.2|44695.2|44675.2|44693.3|44673.3|0
1643851740000|2022-02-03 01:29:00|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|1
1643851760000|2022-02-03 01:29:20|44695.2|44675.2|44693.3|44673.3|44695.2|44675.2|44693.3|44673.3|0
1643851770000|2022-02-03 01:29:30|44698.3|44678.3|44697.7|44677.7|44698.3|44678.3|44697.7|44677.7|1
1643851780000|2022-02-03 01:29:40|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|0
1643851790000|2022-02-03 01:29:50|44698.3|44678.3|44695.8|44675.8|44698.3|44678.3|44695.8|44675.8|1
1643851800000|2022-02-03 01:30:00|44695.2|44675.2|44693.3|44673.3|44695.2|44675.2|44693.3|44673.3|0
1643851810000|2022-02-03 01:30:10|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44693.3|44673.3|3
1643851830000|2022-02-03 01:30:30|44697.7|44677.7|44708.3|44688.3|44708.3|44688.3|44697.7|44677.7|4
1643851850000|2022-02-03 01:30:50|||||||||1
1643851860000|2022-02-03 01:31:00|44711.5|44691.5|44717.7|44697.7|44717.7|44697.7|44711.5|44691.5|3
1643851880000|2022-02-03 01:31:20|44718.3|44698.3|44725.8|44705.8|44725.8|44705.8|44718.3|44698.3|0
1643851890000|2022-02-03 01:31:30|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|1
1643851900000|2022-02-03 01:31:40|||||||||1
1643851910000|2022-02-03 01:31:50|44727|44707|44727|44707|44727|44707|44727|44707|0
1643851920000|2022-02-03 01:32:00|44727.7|44707.7|44728.3|44708.3|44728.3|44708.3|44727.7|44707.7|0
1643851930000|2022-02-03 01:32:10|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|0
1643851940000|2022-02-03 01:32:20|44730.8|44710.8|44735.8|44715.8|44735.8|44715.8|44730.8|44710.8|8
1643851950000|2022-02-03 01:32:30|44736.5|44716.5|44738.3|44718.3|44738.3|44718.3|44736.5|44716.5|0
1643851960000|2022-02-03 01:32:40|44737.7|44717.7|44735.8|44715.8|44737.7|44717.7|44735.8|44715.8|2
1643851970000|2022-02-03 01:32:50|44734|44714|44735.8|44715.8|44735.8|44715.8|44734|44714|8
1643851990000|2022-02-03 01:33:10|44736.5|44716.5|44738.3|44718.3|44738.3|44718.3|44736.5|44716.5|0
1643852010000|2022-02-03 01:33:30|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|1
1643852040000|2022-02-03 01:34:00|44734|44714|44734|44714|44734|44714|44734|44714|0
1643852080000|2022-02-03 01:34:40|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|0
1643852090000|2022-02-03 01:34:50|44734|44714|44735.8|44715.8|44735.8|44715.8|44734|44714|0
1643852100000|2022-02-03 01:35:00|44734|44714|44734|44714|44734|44714|44734|44714|0
1643852110000|2022-02-03 01:35:10|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|44735.8|44715.8|0
1643852120000|2022-02-03 01:35:20|44734|44714|44734|44714|44734|44714|44734|44714|0
1643852130000|2022-02-03 01:35:30|44733.3|44713.3|44726.3|44706.3|44733.3|44713.3|44726.3|44706.3|6
1643852140000|2022-02-03 01:35:40|44724.5|44704.5|44718.3|44698.3|44724.5|44704.5|44718.3|44698.3|1
1643852150000|2022-02-03 01:35:50|44716.5|44696.5|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|0
1643852160000|2022-02-03 01:36:00|44713.3|44693.3|44710.8|44690.8|44713.3|44693.3|44710.8|44690.8|2
1643852170000|2022-02-03 01:36:10|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|44711.5|44691.5|1
1643852180000|2022-02-03 01:36:20|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1643852190000|2022-02-03 01:36:30|44715.2|44695.2|44715.8|44695.8|44715.8|44695.8|44713.3|44693.3|0
1643852200000|2022-02-03 01:36:40|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|0
1643852210000|2022-02-03 01:36:50|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|1
1643852220000|2022-02-03 01:37:00|||||||||1
1643852230000|2022-02-03 01:37:10|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|44718.3|44698.3|1
1643852240000|2022-02-03 01:37:20|44720.8|44700.8|44725.8|44705.8|44725.8|44705.8|44720.8|44700.8|0
1643852250000|2022-02-03 01:37:30|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|0
1643852260000|2022-02-03 01:37:40|44729.5|44709.5|44732.7|44712.7|44732.7|44712.7|44729.5|44709.5|0
1643852270000|2022-02-03 01:37:50|44734.5|44714.5|44732.7|44712.7|44734.5|44714.5|44732.7|44712.7|0
1643852280000|2022-02-03 01:38:00|44733.3|44713.3|44735.2|44715.2|44735.2|44715.2|44733.3|44713.3|1
1643852290000|2022-02-03 01:38:10|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|1
1643852300000|2022-02-03 01:38:20|44734|44714|44738.3|44718.3|44738.3|44718.3|44734|44714|4
1643852310000|2022-02-03 01:38:30|44744|44724|44745.8|44725.8|44745.8|44725.8|44744|44724|7
1643852320000|2022-02-03 01:38:40|44748.3|44728.3|44745.8|44725.8|44748.3|44728.3|44745.8|44725.8|2
1643852340000|2022-02-03 01:39:00|||||||||4
1643852350000|2022-02-03 01:39:10|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|44748.3|44728.3|0
1643852360000|2022-02-03 01:39:20|44749|44729|44749|44729|44749|44729|44749|44729|2
1643852370000|2022-02-03 01:39:30|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|44750.8|44730.8|0
1643852380000|2022-02-03 01:39:40|||||||||1
1643852420000|2022-02-03 01:40:20|44751.5|44731.5|44758.3|44738.3|44758.3|44738.3|44751.5|44731.5|8
1643852430000|2022-02-03 01:40:30|44760.2|44740.2|44763.3|44743.3|44763.3|44743.3|44760.2|44740.2|13
1643852440000|2022-02-03 01:40:40|44764|44744|44763.3|44743.3|44765.8|44745.8|44763.3|44743.3|5
1643852450000|2022-02-03 01:40:50|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|8
1643852470000|2022-02-03 01:41:10|44763.3|44743.3|44760.8|44740.8|44763.3|44743.3|44760.8|44740.8|1
1643852480000|2022-02-03 01:41:20|44761.5|44741.5|44763.3|44743.3|44763.3|44743.3|44761.5|44741.5|1
1643852490000|2022-02-03 01:41:30|44764|44744|44764|44744|44764|44744|44764|44744|1
1643852500000|2022-02-03 01:41:40|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|1
1643852510000|2022-02-03 01:41:50|44763.3|44743.3|44766.5|44746.5|44766.5|44746.5|44763.3|44743.3|0
1643852520000|2022-02-03 01:42:00|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|44765.8|44745.8|2
1643852530000|2022-02-03 01:42:10|||||||||1
1643852540000|2022-02-03 01:42:20|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|7
1643852560000|2022-02-03 01:42:40|||||||||6
1643852570000|2022-02-03 01:42:50|44764|44744|44763.3|44743.3|44764|44744|44763.3|44743.3|1
1643852580000|2022-02-03 01:43:00|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|44760.8|44740.8|1
1643852590000|2022-02-03 01:43:10|44763.3|44743.3|44760.8|44740.8|44763.3|44743.3|44760.8|44740.8|1
1643852600000|2022-02-03 01:43:20|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|44763.3|44743.3|6
1643852610000|2022-02-03 01:43:30|44764|44744|44764|44744|44764|44744|44764|44744|2
1643852620000|2022-02-03 01:43:40|||||||||2
1643852630000|2022-02-03 01:43:50|||||||||5
1643852640000|2022-02-03 01:44:00|44764.7|44744.7|44773.3|44753.3|44773.3|44753.3|44764.7|44744.7|7
1643852650000|2022-02-03 01:44:10|44778.3|44758.3|44780.8|44760.8|44780.8|44760.8|44778.3|44758.3|6
1643852660000|2022-02-03 01:44:20|||||||||1
1643852670000|2022-02-03 01:44:30|44783.3|44763.3|44786.5|44766.5|44786.5|44766.5|44783.3|44763.3|7
1643852680000|2022-02-03 01:44:40|44788.3|44768.3|44788.3|44768.3|44793.3|44773.3|44788.3|44768.3|13
1643852690000|2022-02-03 01:44:50|44792|44772|44793.3|44773.3|44793.3|44773.3|44792|44772|3
1643852700000|2022-02-03 01:45:00|44790.8|44770.8|44788.3|44768.3|44790.8|44770.8|44788.3|44768.3|2
1643852710000|2022-02-03 01:45:10|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|2
1643852720000|2022-02-03 01:45:20|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|2
1643852730000|2022-02-03 01:45:30|44793.3|44773.3|44806.5|44786.5|44806.5|44786.5|44793.3|44773.3|15
1643852740000|2022-02-03 01:45:40|44808.3|44788.3|44808.3|44788.3|44810.8|44790.8|44808.3|44788.3|4
1643852750000|2022-02-03 01:45:50|44810.8|44790.8|44812.7|44792.7|44814.5|44794.5|44810.8|44790.8|6
1643852760000|2022-02-03 01:46:00|||||||||5
1643852770000|2022-02-03 01:46:10|44815.8|44795.8|44830.8|44810.8|44835.8|44815.8|44815.8|44795.8|14
1643852780000|2022-02-03 01:46:20|44833.3|44813.3|44830.8|44810.8|44833.3|44813.3|44830.8|44810.8|2
1643852790000|2022-02-03 01:46:30|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|4
1643852800000|2022-02-03 01:46:40|44826.5|44806.5|44823.3|44803.3|44826.5|44806.5|44823.3|44803.3|2
1643852810000|2022-02-03 01:46:50|44824|44804|44825.8|44805.8|44825.8|44805.8|44824|44804|5
1643852820000|2022-02-03 01:47:00|44826.5|44806.5|44829|44809|44829|44809|44826.5|44806.5|2
1643852830000|2022-02-03 01:47:10|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|44828.3|44808.3|1
1643852840000|2022-02-03 01:47:20|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|3
1643852850000|2022-02-03 01:47:30|44831.5|44811.5|44830.8|44810.8|44831.5|44811.5|44830.8|44810.8|1
1643852860000|2022-02-03 01:47:40|||||||||2
1643852870000|2022-02-03 01:47:50|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|44833.3|44813.3|2
1643852880000|2022-02-03 01:48:00|44834|44814|44836.5|44816.5|44836.5|44816.5|44834|44814|9
1643852890000|2022-02-03 01:48:10|44838.3|44818.3|44855.2|44835.2|44855.2|44835.2|44838.3|44818.3|7
1643852900000|2022-02-03 01:48:20|44854|44834|44856.5|44836.5|44856.5|44836.5|44854|44834|1
1643852910000|2022-02-03 01:48:30|44854|44834|44850.8|44830.8|44854|44834|44850.8|44830.8|9
1643852920000|2022-02-03 01:48:40|44848.3|44828.3|44848.3|44828.3|44848.3|44828.3|44848.3|44828.3|2
1643852930000|2022-02-03 01:48:50|44845.8|44825.8|44845.8|44825.8|44845.8|44825.8|44845.8|44825.8|1
1643852940000|2022-02-03 01:49:00|44845.2|44825.2|44835.8|44815.8|44845.2|44825.2|44835.8|44815.8|4
1643852950000|2022-02-03 01:49:10|44835.2|44815.2|44825.8|44805.8|44835.2|44815.2|44824.5|44804.5|8
1643852960000|2022-02-03 01:49:20|44820.8|44800.8|44820.8|44800.8|44822.7|44802.7|44820.8|44800.8|1
1643852970000|2022-02-03 01:49:30|44820.2|44800.2|44819.5|44799.5|44820.2|44800.2|44815.2|44795.2|7
1643852980000|2022-02-03 01:49:40|44821.3|44801.3|44822.7|44802.7|44822.7|44802.7|44821.3|44801.3|5
1643852990000|2022-02-03 01:49:50|44823.3|44803.3|44825.8|44805.8|44825.8|44805.8|44823.3|44803.3|3
1643853000000|2022-02-03 01:50:00|44828.3|44808.3|44830.8|44810.8|44831.5|44811.5|44828.3|44808.3|4
1643853020000|2022-02-03 01:50:20|44837|44817|44837|44817|44837|44817|44837|44817|5
1643853030000|2022-02-03 01:50:30|||||||||2
1643853040000|2022-02-03 01:50:40|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|44839.5|44819.5|1
1643853060000|2022-02-03 01:51:00|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|0
1643853070000|2022-02-03 01:51:10|44845.2|44825.2|44852.7|44832.7|44852.7|44832.7|44845.2|44825.2|4
1643853080000|2022-02-03 01:51:20|44854.5|44834.5|44852|44832|44854.5|44834.5|44852|44832|8
1643853090000|2022-02-03 01:51:30|44857|44837|44856.3|44836.3|44858.8|44838.8|44856.3|44836.3|7
1643853120000|2022-02-03 01:52:00|44855.7|44835.7|44853.8|44833.8|44855.7|44835.7|44853.8|44833.8|5
1643853130000|2022-02-03 01:52:10|44854.5|44834.5|44855.8|44835.8|44855.8|44835.8|44854.5|44834.5|9
1643853140000|2022-02-03 01:52:20|44859.5|44839.5|44857|44837|44859.5|44839.5|44857|44837|1
1643853150000|2022-02-03 01:52:30|44856.3|44836.3|44857|44837|44857|44837|44856.3|44836.3|3
1643853160000|2022-02-03 01:52:40|44856.3|44836.3|44857|44837|44857|44837|44856.3|44836.3|4
1643853180000|2022-02-03 01:53:00|44855.2|44835.2|44852.7|44832.7|44857|44837|44852.7|44832.7|12
1643853190000|2022-02-03 01:53:10|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|1
1643853200000|2022-02-03 01:53:20|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|1
1643853210000|2022-02-03 01:53:30|||||||||2
1643853230000|2022-02-03 01:53:50|44851.3|44831.3|44854.5|44834.5|44854.5|44834.5|44851.3|44831.3|2
1643853240000|2022-02-03 01:54:00|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|1
1643853270000|2022-02-03 01:54:30|44857.7|44837.7|44868.8|44848.8|44868.8|44848.8|44857.7|44837.7|6
1643853280000|2022-02-03 01:54:40|||||||||1
1643853290000|2022-02-03 01:54:50|44867|44847|44862.7|44842.7|44867|44847|44862.7|44842.7|5
1643853300000|2022-02-03 01:55:00|44864.5|44844.5|44854.5|44834.5|44864.5|44844.5|44854.5|44834.5|15
1643853310000|2022-02-03 01:55:10|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|44853.8|44833.8|2
1643853340000|2022-02-03 01:55:40|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|6
1643853350000|2022-02-03 01:55:50|44855.2|44835.2|44858.3|44838.3|44858.3|44838.3|44855.2|44835.2|3
1643853360000|2022-02-03 01:56:00|||||||||6
1643853370000|2022-02-03 01:56:10|44864.5|44844.5|44871.3|44851.3|44871.3|44851.3|44864.5|44844.5|5
1643853380000|2022-02-03 01:56:20|44873.2|44853.2|44878.8|44858.8|44878.8|44858.8|44871.3|44851.3|11
1643853390000|2022-02-03 01:56:30|||||||||2
1643853400000|2022-02-03 01:56:40|44876.3|44856.3|44877|44857|44877|44857|44876.3|44856.3|2
1643853410000|2022-02-03 01:56:50|44877.7|44857.7|44876.3|44856.3|44877.7|44857.7|44876.3|44856.3|2
1643853420000|2022-02-03 01:57:00|44877|44857|44876.3|44856.3|44877|44857|44876.3|44856.3|0
1643853430000|2022-02-03 01:57:10|44871.3|44851.3|44871.3|44851.3|44871.3|44851.3|44869.5|44849.5|4
1643853440000|2022-02-03 01:57:20|44872|44852|44877|44857|44877|44857|44872|44852|1
1643853450000|2022-02-03 01:57:30|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|1
1643853480000|2022-02-03 01:58:00|44887|44867|44887|44867|44887|44867|44887|44867|5
1643853490000|2022-02-03 01:58:10|44885.2|44865.2|44889.5|44869.5|44889.5|44869.5|44885.2|44865.2|3
1643853500000|2022-02-03 01:58:20|44891.3|44871.3|44892|44872|44892|44872|44891.3|44871.3|4
1643853510000|2022-02-03 01:58:30|44892.7|44872.7|44894.5|44874.5|44894.5|44874.5|44892.7|44872.7|0
1643853520000|2022-02-03 01:58:40|44892|44872|44897|44877|44898.8|44878.8|44892|44872|3
1643853530000|2022-02-03 01:58:50|44898.8|44878.8|44901.3|44881.3|44902|44882|44898.8|44878.8|3
1643853540000|2022-02-03 01:59:00|44902|44882|44901.3|44881.3|44902|44882|44901.3|44881.3|0
1643853550000|2022-02-03 01:59:10|44899.5|44879.5|44901.3|44881.3|44901.3|44881.3|44899.5|44879.5|0
1643853560000|2022-02-03 01:59:20|44899.5|44879.5|44897|44877|44901.3|44881.3|44897|44877|2
1643853570000|2022-02-03 01:59:30|44895.2|44875.2|44897|44877|44897|44877|44895.2|44875.2|0
1643853580000|2022-02-03 01:59:40|44895.2|44875.2|44897|44877|44897|44877|44895.2|44875.2|0
1643853590000|2022-02-03 01:59:50|44896.3|44876.3|44894.5|44874.5|44896.3|44876.3|44894.5|44874.5|0
1643853600000|2022-02-03 02:00:00|44892.7|44872.7|44892|44872|44894.5|44874.5|44892|44872|11
1643853610000|2022-02-03 02:00:10|44891.3|44871.3|44889.5|44869.5|44891.3|44871.3|44889.5|44869.5|2
1643853620000|2022-02-03 02:00:20|||||||||1
1643853630000|2022-02-03 02:00:30|44892|44872|44892|44872|44892|44872|44892|44872|1
1643853640000|2022-02-03 02:00:40|44887|44867|44887|44867|44887|44867|44887|44867|1
1643853660000|2022-02-03 02:01:00|||||||||3
1643853670000|2022-02-03 02:01:10|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|2
1643853680000|2022-02-03 02:01:20|44887|44867|44887|44867|44887|44867|44887|44867|2
1643853690000|2022-02-03 02:01:30|44886.3|44866.3|44884.5|44864.5|44886.3|44866.3|44884.5|44864.5|1
1643853700000|2022-02-03 02:01:40|44886.3|44866.3|44884.5|44864.5|44886.3|44866.3|44884.5|44864.5|1
1643853710000|2022-02-03 02:01:50|44886.3|44866.3|44884.5|44864.5|44886.3|44866.3|44884.5|44864.5|0
1643853720000|2022-02-03 02:02:00|44886.3|44866.3|44887|44867|44887|44867|44886.3|44866.3|0
1643853730000|2022-02-03 02:02:10|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|3
1643853780000|2022-02-03 02:03:00|44886.3|44866.3|44887|44867|44887|44867|44886.3|44866.3|2
1643853790000|2022-02-03 02:03:10|44886.3|44866.3|44887|44867|44887|44867|44886.3|44866.3|2
1643853800000|2022-02-03 02:03:20|44883.8|44863.8|44882|44862|44883.8|44863.8|44882|44862|2
1643853850000|2022-02-03 02:04:10|44886.3|44866.3|44886.3|44866.3|44887|44867|44886.3|44866.3|2
1643853860000|2022-02-03 02:04:20|44887|44867|44887|44867|44887|44867|44887|44867|0
1643853880000|2022-02-03 02:04:40|44886.3|44866.3|44886.3|44866.3|44887|44867|44886.3|44866.3|0
1643853890000|2022-02-03 02:04:50|44887|44867|44883.8|44863.8|44887|44867|44883.8|44863.8|0
1643853900000|2022-02-03 02:05:00|44887|44867|44892|44872|44892|44872|44887|44867|6
1643853910000|2022-02-03 02:05:10|44890.2|44870.2|44889.5|44869.5|44890.2|44870.2|44887|44867|1
1643853920000|2022-02-03 02:05:20|44890.2|44870.2|44892|44872|44892|44872|44890.2|44870.2|0
1643853930000|2022-02-03 02:05:30|44889.5|44869.5|44887|44867|44889.5|44869.5|44887|44867|2
1643853940000|2022-02-03 02:05:40|44885.2|44865.2|44885.2|44865.2|44887|44867|44882.7|44862.7|0
1643853950000|2022-02-03 02:05:50|44882|44862|44878.8|44858.8|44882|44862|44878.8|44858.8|12
1643853960000|2022-02-03 02:06:00|44876.3|44856.3|44871.3|44851.3|44876.3|44856.3|44871.3|44851.3|3
1643853970000|2022-02-03 02:06:10|44868.8|44848.8|44866.3|44846.3|44868.8|44848.8|44866.3|44846.3|2
1643853980000|2022-02-03 02:06:20|44864.5|44844.5|44859.5|44839.5|44864.5|44844.5|44857|44837|7
1643853990000|2022-02-03 02:06:30|44857|44837|44857|44837|44857|44837|44857|44837|1
1643854000000|2022-02-03 02:06:40|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|1
1643854010000|2022-02-03 02:06:50|44855.7|44835.7|44856.3|44836.3|44856.3|44836.3|44855.7|44835.7|0
1643854020000|2022-02-03 02:07:00|44853.2|44833.2|44856.3|44836.3|44856.3|44836.3|44853.2|44833.2|0
1643854030000|2022-02-03 02:07:10|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|0
1643854040000|2022-02-03 02:07:20|44851.3|44831.3|44844.5|44824.5|44851.3|44831.3|44844.5|44824.5|2
1643854080000|2022-02-03 02:08:00|||||||||2
1643854100000|2022-02-03 02:08:20|44843.8|44823.8|44841.3|44821.3|44843.8|44823.8|44841.3|44821.3|5
1643854110000|2022-02-03 02:08:30|44840.7|44820.7|44838.8|44818.8|44840.7|44820.7|44838.8|44818.8|5
1643854120000|2022-02-03 02:08:40|44837|44817|44837|44817|44837|44817|44832.7|44812.7|6
1643854140000|2022-02-03 02:09:00|||||||||1
1643854150000|2022-02-03 02:09:10|44838.8|44818.8|44853.8|44833.8|44853.8|44833.8|44838.8|44818.8|9
1643854160000|2022-02-03 02:09:20|||||||||1
1643854170000|2022-02-03 02:09:30|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|0
1643854180000|2022-02-03 02:09:40|44857.7|44837.7|44864.5|44844.5|44864.5|44844.5|44857.7|44837.7|7
1643854190000|2022-02-03 02:09:50|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|44867.7|44847.7|0
1643854200000|2022-02-03 02:10:00|44869.5|44849.5|44870.2|44850.2|44870.2|44850.2|44869.5|44849.5|5
1643854210000|2022-02-03 02:10:10|44872|44852|44872.7|44852.7|44875.2|44855.2|44872|44852|9
1643854220000|2022-02-03 02:10:20|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|1
1643854230000|2022-02-03 02:10:30|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|44862.7|44842.7|4
1643854240000|2022-02-03 02:10:40|||||||||3
1643854250000|2022-02-03 02:10:50|44865.2|44845.2|44867|44847|44867|44847|44865.2|44845.2|0
1643854260000|2022-02-03 02:11:00|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|44864.5|44844.5|2
1643854290000|2022-02-03 02:11:30|44865.2|44845.2|44864.5|44844.5|44867|44847|44864.5|44844.5|0
1643854300000|2022-02-03 02:11:40|44863.8|44843.8|44860.2|44840.2|44863.8|44843.8|44860.2|44840.2|0
1643854310000|2022-02-03 02:11:50|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|0
1643854340000|2022-02-03 02:12:20|||||||||2
1643854350000|2022-02-03 02:12:30|||||||||2
1643854360000|2022-02-03 02:12:40|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|0
1643854380000|2022-02-03 02:13:00|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|0
1643854390000|2022-02-03 02:13:10|44857|44837|44849.5|44829.5|44857|44837|44849.5|44829.5|4
1643854400000|2022-02-03 02:13:20|44847.7|44827.7|44844.5|44824.5|44847.7|44827.7|44844.5|44824.5|0
1643854430000|2022-02-03 02:13:50|||||||||1
1643854440000|2022-02-03 02:14:00|44846.3|44826.3|44844.5|44824.5|44846.3|44826.3|44844.5|44824.5|1
1643854450000|2022-02-03 02:14:10|44846.3|44826.3|44844.5|44824.5|44846.3|44826.3|44844.5|44824.5|1
1643854460000|2022-02-03 02:14:20|44841.3|44821.3|44842.7|44822.7|44842.7|44822.7|44841.3|44821.3|1
1643854470000|2022-02-03 02:14:30|44844.5|44824.5|44841.3|44821.3|44844.5|44824.5|44841.3|44821.3|0
1643854490000|2022-02-03 02:14:50|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|5
1643854500000|2022-02-03 02:15:00|44843.8|44823.8|44842|44822|44843.8|44823.8|44842|44822|1
1643854520000|2022-02-03 02:15:20|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|0
1643854530000|2022-02-03 02:15:30|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|1
1643854550000|2022-02-03 02:15:50|44846.3|44826.3|44849.5|44829.5|44849.5|44829.5|44846.3|44826.3|2
1643854560000|2022-02-03 02:16:00|44847|44827|44851.3|44831.3|44851.3|44831.3|44847|44827|3
1643854570000|2022-02-03 02:16:10|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|0
1643854580000|2022-02-03 02:16:20|44847|44827|44847|44827|44847|44827|44847|44827|1
1643854590000|2022-02-03 02:16:30|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|3
1643854600000|2022-02-03 02:16:40|44847|44827|44849.5|44829.5|44849.5|44829.5|44847|44827|0
1643854620000|2022-02-03 02:17:00|44847.7|44827.7|44849.5|44829.5|44849.5|44829.5|44847.7|44827.7|0
1643854630000|2022-02-03 02:17:10|44847.7|44827.7|44849.5|44829.5|44849.5|44829.5|44847.7|44827.7|0
1643854640000|2022-02-03 02:17:20|44850.2|44830.2|44852|44832|44852|44832|44850.2|44830.2|1
1643854650000|2022-02-03 02:17:30|44847|44827|44847|44827|44847|44827|44847|44827|1
1643854660000|2022-02-03 02:17:40|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44847|44827|0
1643854680000|2022-02-03 02:18:00|44851.3|44831.3|44852|44832|44852|44832|44847|44827|1
1643854700000|2022-02-03 02:18:20|44851.3|44831.3|44849.5|44829.5|44852|44832|44849.5|44829.5|0
1643854710000|2022-02-03 02:18:30|44847|44827|44849.5|44829.5|44849.5|44829.5|44847|44827|0
1643854720000|2022-02-03 02:18:40|44847.7|44827.7|44849.5|44829.5|44849.5|44829.5|44847.7|44827.7|0
1643854740000|2022-02-03 02:19:00|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|0
1643854770000|2022-02-03 02:19:30|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|44849.5|44829.5|1
1643854800000|2022-02-03 02:20:00|44850.2|44830.2|44859.5|44839.5|44859.5|44839.5|44850.2|44830.2|3
1643854830000|2022-02-03 02:20:30|44856.3|44836.3|44859.5|44839.5|44859.5|44839.5|44856.3|44836.3|0
1643854860000|2022-02-03 02:21:00|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|0
1643854870000|2022-02-03 02:21:10|||||||||1
1643854880000|2022-02-03 02:21:20|44857|44837|44857|44837|44857|44837|44857|44837|0
1643854890000|2022-02-03 02:21:30|44860.7|44840.7|44861.3|44841.3|44861.3|44841.3|44860.7|44840.7|1
1643854900000|2022-02-03 02:21:40|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|1
1643854910000|2022-02-03 02:21:50|44858.8|44838.8|44857|44837|44858.8|44838.8|44857|44837|0
1643854920000|2022-02-03 02:22:00|44858.8|44838.8|44861.3|44841.3|44861.3|44841.3|44858.8|44838.8|1
1643854930000|2022-02-03 02:22:10|44862|44842|44859.5|44839.5|44862|44842|44859.5|44839.5|1
1643854940000|2022-02-03 02:22:20|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|44861.3|44841.3|0
1643854950000|2022-02-03 02:22:30|44860.7|44840.7|44857|44837|44860.7|44840.7|44857|44837|4
1643854960000|2022-02-03 02:22:40|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|1
1643854970000|2022-02-03 02:22:50|44856.3|44836.3|44857|44837|44857|44837|44856.3|44836.3|0
1643854980000|2022-02-03 02:23:00|44858.8|44838.8|44857|44837|44858.8|44838.8|44857|44837|7
1643854990000|2022-02-03 02:23:10|44857.7|44837.7|44859.5|44839.5|44859.5|44839.5|44857.7|44837.7|0
1643855020000|2022-02-03 02:23:40|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|44860.2|44840.2|0
1643855030000|2022-02-03 02:23:50|44859.5|44839.5|44857|44837|44859.5|44839.5|44857|44837|0
1643855040000|2022-02-03 02:24:00|44858.8|44838.8|44861.3|44841.3|44862|44842|44858.8|44838.8|1
1643855060000|2022-02-03 02:24:20|44858.8|44838.8|44857.7|44837.7|44859.5|44839.5|44857|44837|0
1643855070000|2022-02-03 02:24:30|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|44859.5|44839.5|0
1643855080000|2022-02-03 02:24:40|44858.8|44838.8|44857|44837|44858.8|44838.8|44857|44837|0
1643855110000|2022-02-03 02:25:10|44858.8|44838.8|44857|44837|44858.8|44838.8|44857|44837|1
1643855120000|2022-02-03 02:25:20|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44857|44837|0
1643855130000|2022-02-03 02:25:30|44857|44837|44857|44837|44858.8|44838.8|44857|44837|0
1643855140000|2022-02-03 02:25:40|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|0
1643855150000|2022-02-03 02:25:50|44857|44837|44857|44837|44857|44837|44857|44837|1
1643855160000|2022-02-03 02:26:00|||||||||3
1643855170000|2022-02-03 02:26:10|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|2
1643855180000|2022-02-03 02:26:20|44854.5|44834.5|44852|44832|44854.5|44834.5|44852|44832|4
1643855190000|2022-02-03 02:26:30|44851.3|44831.3|44844.5|44824.5|44851.3|44831.3|44842|44822|5
1643855210000|2022-02-03 02:26:50|44843.8|44823.8|44842|44822|44843.8|44823.8|44842|44822|2
1643855230000|2022-02-03 02:27:10|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|1
1643855250000|2022-02-03 02:27:30|44842|44822|44844.5|44824.5|44847|44827|44842|44822|0
1643855260000|2022-02-03 02:27:40|44846.3|44826.3|44844.5|44824.5|44846.3|44826.3|44844.5|44824.5|4
1643855280000|2022-02-03 02:28:00|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|0
1643855290000|2022-02-03 02:28:10|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|44844.5|44824.5|0
1643855320000|2022-02-03 02:28:40|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|4
1643855340000|2022-02-03 02:29:00|||||||||1
1643855350000|2022-02-03 02:29:10|44857|44837|44857|44837|44857|44837|44857|44837|2
1643855370000|2022-02-03 02:29:30|44858.8|44838.8|44857|44837|44858.8|44838.8|44857|44837|0
1643855380000|2022-02-03 02:29:40|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44857|44837|0
1643855390000|2022-02-03 02:29:50|44857|44837|44861.3|44841.3|44861.3|44841.3|44857|44837|0
1643855400000|2022-02-03 02:30:00|44862|44842|44862|44842|44862|44842|44862|44842|0
1643855450000|2022-02-03 02:30:50|44864.5|44844.5|44869.5|44849.5|44869.5|44849.5|44864.5|44844.5|3
1643855470000|2022-02-03 02:31:10|44870.2|44850.2|44872|44852|44873.8|44853.8|44870.2|44850.2|2
1643855480000|2022-02-03 02:31:20|44874.5|44854.5|44876.3|44856.3|44876.3|44856.3|44874.5|44854.5|6
1643855490000|2022-02-03 02:31:30|44874.5|44854.5|44877|44857|44877|44857|44874.5|44854.5|0
1643855530000|2022-02-03 02:32:10|||||||||2
1643855540000|2022-02-03 02:32:20|44881.3|44861.3|44883.8|44863.8|44883.8|44863.8|44881.3|44861.3|3
1643855550000|2022-02-03 02:32:30|||||||||1
1643855580000|2022-02-03 02:33:00|||||||||2
1643855590000|2022-02-03 02:33:10|44882|44862|44882|44862|44882|44862|44882|44862|3
1643855600000|2022-02-03 02:33:20|44882.7|44862.7|44884.5|44864.5|44884.5|44864.5|44882.7|44862.7|0
1643855620000|2022-02-03 02:33:40|44887|44867|44887|44867|44887|44867|44887|44867|4
1643855630000|2022-02-03 02:33:50|||||||||1
1643855640000|2022-02-03 02:34:00|44892|44872|44894.5|44874.5|44894.5|44874.5|44892|44872|5
1643855650000|2022-02-03 02:34:10|44892|44872|44892|44872|44893.8|44873.8|44892|44872|2
1643855670000|2022-02-03 02:34:30|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|1
1643855680000|2022-02-03 02:34:40|44897|44877|44897|44877|44897|44877|44897|44877|0
1643855700000|2022-02-03 02:35:00|||||||||2
1643855710000|2022-02-03 02:35:10|44897.7|44877.7|44899.5|44879.5|44899.5|44879.5|44897.7|44877.7|0
1643855740000|2022-02-03 02:35:40|||||||||5
1643855780000|2022-02-03 02:36:20|44897|44877|44897|44877|44897|44877|44897|44877|3
1643855790000|2022-02-03 02:36:30|44897.7|44877.7|44899.5|44879.5|44899.5|44879.5|44897.7|44877.7|3
1643855800000|2022-02-03 02:36:40|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|0
1643855810000|2022-02-03 02:36:50|44897|44877|44897|44877|44897|44877|44897|44877|0
1643855820000|2022-02-03 02:37:00|||||||||1
1643855840000|2022-02-03 02:37:20|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|2
1643855850000|2022-02-03 02:37:30|44897|44877|44897|44877|44897|44877|44897|44877|0
1643855870000|2022-02-03 02:37:50|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|1
1643855880000|2022-02-03 02:38:00|44897|44877|44899.5|44879.5|44899.5|44879.5|44897|44877|2
1643855890000|2022-02-03 02:38:10|44902|44882|44902|44882|44902|44882|44902|44882|5
1643855910000|2022-02-03 02:38:30|44903.8|44883.8|44913.8|44893.8|44913.8|44893.8|44903.8|44883.8|2
1643855920000|2022-02-03 02:38:40|44917|44897|44922.7|44902.7|44922.7|44902.7|44917|44897|10
1643855930000|2022-02-03 02:38:50|44925.2|44905.2|44925.2|44905.2|44925.2|44905.2|44925.2|44905.2|4
1643855940000|2022-02-03 02:39:00|||||||||7
1643855970000|2022-02-03 02:39:30|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|44930.2|44910.2|1
1643855990000|2022-02-03 02:39:50|44932|44912|44932|44912|44932|44912|44932|44912|1
1643856000000|2022-02-03 02:40:00|44933.8|44913.8|44938.8|44918.8|44938.8|44918.8|44933.8|44913.8|2
1643856010000|2022-02-03 02:40:10|44937|44917|44938.8|44918.8|44939.5|44919.5|44937|44917|3
1643856020000|2022-02-03 02:40:20|44937|44917|44937|44917|44938.8|44918.8|44937|44917|0
1643856030000|2022-02-03 02:40:30|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|4
1643856040000|2022-02-03 02:40:40|44942|44922|44942|44922|44947|44927|44942|44922|4
1643856060000|2022-02-03 02:41:00|44941.3|44921.3|44937|44917|44941.3|44921.3|44937|44917|3
1643856070000|2022-02-03 02:41:10|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|3
1643856080000|2022-02-03 02:41:20|44934.5|44914.5|44932.7|44912.7|44934.5|44914.5|44932.7|44912.7|1
1643856090000|2022-02-03 02:41:30|||||||||1
1643856100000|2022-02-03 02:41:40|44932|44912|44932|44912|44932|44912|44932|44912|0
1643856120000|2022-02-03 02:42:00|44929.5|44909.5|44927|44907|44929.5|44909.5|44927|44907|2
1643856130000|2022-02-03 02:42:10|44925.2|44905.2|44919.5|44899.5|44925.2|44905.2|44919.5|44899.5|3
1643856140000|2022-02-03 02:42:20|44917|44897|44913.8|44893.8|44918.8|44898.8|44913.8|44893.8|4
1643856150000|2022-02-03 02:42:30|44908.8|44888.8|44908.8|44888.8|44908.8|44888.8|44908.8|44888.8|3
1643856160000|2022-02-03 02:42:40|44909.5|44889.5|44904.5|44884.5|44909.5|44889.5|44904.5|44884.5|1
1643856180000|2022-02-03 02:43:00|44909.5|44889.5|44907|44887|44909.5|44889.5|44907|44887|6
1643856190000|2022-02-03 02:43:10|44906.3|44886.3|44902|44882|44906.3|44886.3|44902|44882|1
1643856200000|2022-02-03 02:43:20|44901.3|44881.3|44889.5|44869.5|44901.3|44881.3|44889.5|44869.5|7
1643856230000|2022-02-03 02:43:50|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|1
1643856240000|2022-02-03 02:44:00|44893.8|44873.8|44894.5|44874.5|44894.5|44874.5|44892|44872|2
1643856260000|2022-02-03 02:44:20|44893.8|44873.8|44892|44872|44893.8|44873.8|44892|44872|0
1643856280000|2022-02-03 02:44:40|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1643856300000|2022-02-03 02:45:00|||||||||2
1643856310000|2022-02-03 02:45:10|44890.2|44870.2|44893.8|44873.8|44893.8|44873.8|44890.2|44870.2|3
1643856330000|2022-02-03 02:45:30|44896.3|44876.3|44896.3|44876.3|44896.3|44876.3|44893.8|44873.8|0
1643856340000|2022-02-03 02:45:40|44892|44872|44892|44872|44892|44872|44892|44872|1
1643856350000|2022-02-03 02:45:50|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|0
1643856360000|2022-02-03 02:46:00|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1643856430000|2022-02-03 02:47:10|44892|44872|44892|44872|44892|44872|44892|44872|1
1643856460000|2022-02-03 02:47:40|||||||||2
1643856470000|2022-02-03 02:47:50|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|44892.7|44872.7|0
1643856480000|2022-02-03 02:48:00|44894.5|44874.5|44897|44877|44897|44877|44894.5|44874.5|0
1643856490000|2022-02-03 02:48:10|44898.8|44878.8|44898.8|44878.8|44898.8|44878.8|44898.8|44878.8|1
1643856520000|2022-02-03 02:48:40|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|1
1643856550000|2022-02-03 02:49:10|44902|44882|44902|44882|44902|44882|44902|44882|0
1643856580000|2022-02-03 02:49:40|44904.5|44884.5|44907|44887|44907|44887|44904.5|44884.5|2
1643856590000|2022-02-03 02:49:50|44907.7|44887.7|44909.5|44889.5|44909.5|44889.5|44907.7|44887.7|0
1643856610000|2022-02-03 02:50:10|||||||||2
1643856620000|2022-02-03 02:50:20|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|10
1643856650000|2022-02-03 02:50:50|44903.8|44883.8|44899.5|44879.5|44903.8|44883.8|44899.5|44879.5|0
1643856660000|2022-02-03 02:51:00|44897|44877|44892|44872|44897|44877|44892|44872|2
1643856680000|2022-02-03 02:51:20|44891.3|44871.3|44870.8|44850.8|44891.3|44871.3|44870.8|44850.8|8
1643856690000|2022-02-03 02:51:30|44869|44849|44868.3|44848.3|44870.2|44850.2|44868.3|44848.3|2
1643856700000|2022-02-03 02:51:40|44872.7|44852.7|44874.5|44854.5|44874.5|44854.5|44872.7|44852.7|4
1643856720000|2022-02-03 02:52:00|44877|44857|44877|44857|44877|44857|44877|44857|5
1643856750000|2022-02-03 02:52:30|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|0
1643856770000|2022-02-03 02:52:50|44882.7|44862.7|44882.7|44862.7|44882.7|44862.7|44882.7|44862.7|3
1643856800000|2022-02-03 02:53:20|||||||||1
1643856810000|2022-02-03 02:53:30|44884.5|44864.5|44882|44862|44884.5|44864.5|44882|44862|2
1643856830000|2022-02-03 02:53:50|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|2
1643856840000|2022-02-03 02:54:00|44877|44857|44872|44852|44877|44857|44872|44852|1
1643856850000|2022-02-03 02:54:10|44869.5|44849.5|44864.5|44844.5|44869.5|44849.5|44864.5|44844.5|1
1643856860000|2022-02-03 02:54:20|44867|44847|44867|44847|44867|44847|44867|44847|1
1643856890000|2022-02-03 02:54:50|44872|44852|44874.5|44854.5|44874.5|44854.5|44872|44852|3
1643856920000|2022-02-03 02:55:20|44875.2|44855.2|44877|44857|44877|44857|44875.2|44855.2|0
1643856960000|2022-02-03 02:56:00|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|44879.5|44859.5|1
1643856970000|2022-02-03 02:56:10|||||||||2
1643857020000|2022-02-03 02:57:00|44878.8|44858.8|44877|44857|44878.8|44858.8|44877|44857|0
1643857050000|2022-02-03 02:57:30|44875.2|44855.2|44879.5|44859.5|44879.5|44859.5|44875.2|44855.2|5
1643857070000|2022-02-03 02:57:50|44880.8|44860.8|44887|44867|44887|44867|44880.8|44860.8|3
1643857080000|2022-02-03 02:58:00|||||||||2
1643857090000|2022-02-03 02:58:10|||||||||1
1643857130000|2022-02-03 02:58:50|||||||||3
1643857140000|2022-02-03 02:59:00|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1643857150000|2022-02-03 02:59:10|44887|44867|44884.5|44864.5|44887|44867|44884.5|44864.5|0
1643857160000|2022-02-03 02:59:20|44885.2|44865.2|44884.5|44864.5|44887|44867|44884.5|44864.5|1
1643857200000|2022-02-03 03:00:00|44885.2|44865.2|44889.5|44869.5|44889.5|44869.5|44885.2|44865.2|0
1643857290000|2022-02-03 03:01:30|44887|44867|44884.5|44864.5|44887|44867|44884.5|44864.5|0
1643857360000|2022-02-03 03:02:40|44885.2|44865.2|44889.5|44869.5|44889.5|44869.5|44885.2|44865.2|0
1643857410000|2022-02-03 03:03:30|44890.2|44870.2|44897|44877|44897|44877|44890.2|44870.2|0
1643857430000|2022-02-03 03:03:50|||||||||2
1643857470000|2022-02-03 03:04:30|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|44897.7|44877.7|0
1643857500000|2022-02-03 03:05:00|44902|44882|44904.5|44884.5|44904.5|44884.5|44902|44882|6
1643857510000|2022-02-03 03:05:10|44905.2|44885.2|44904.5|44884.5|44905.2|44885.2|44904.5|44884.5|3
1643857520000|2022-02-03 03:05:20|44905.2|44885.2|44907|44887|44907|44887|44905.2|44885.2|2
1643857530000|2022-02-03 03:05:30|44908.8|44888.8|44912|44892|44917.7|44897.7|44908.8|44888.8|5
1643857550000|2022-02-03 03:05:50|44909.5|44889.5|44907|44887|44909.5|44889.5|44907|44887|1
1643857560000|2022-02-03 03:06:00|44909.5|44889.5|44907|44887|44909.5|44889.5|44907|44887|1
1643857570000|2022-02-03 03:06:10|44908.8|44888.8|44909.5|44889.5|44909.5|44889.5|44908.8|44888.8|3
1643857580000|2022-02-03 03:06:20|44912|44892|44912|44892|44912|44892|44912|44892|1
1643857620000|2022-02-03 03:07:00|44914.5|44894.5|44919.5|44899.5|44919.5|44899.5|44914.5|44894.5|4
1643857630000|2022-02-03 03:07:10|44922|44902|44927.7|44907.7|44930.2|44910.2|44922|44902|4
1643857640000|2022-02-03 03:07:20|44928.8|44908.8|44924.5|44904.5|44928.8|44908.8|44924.5|44904.5|0
1643857660000|2022-02-03 03:07:40|44925.2|44905.2|44927|44907|44927|44907|44925.2|44905.2|0
1643857680000|2022-02-03 03:08:00|44929.5|44909.5|44932|44912|44932|44912|44929.5|44909.5|5
1643857700000|2022-02-03 03:08:20|||||||||1
1643857710000|2022-02-03 03:08:30|||||||||2
1643857720000|2022-02-03 03:08:40|44932.7|44912.7|44934.5|44914.5|44934.5|44914.5|44932.7|44912.7|1
1643857730000|2022-02-03 03:08:50|||||||||1
1643857750000|2022-02-03 03:09:10|44932|44912|44933.8|44913.8|44933.8|44913.8|44932|44912|6
1643857760000|2022-02-03 03:09:20|44932|44912|44932|44912|44932|44912|44932|44912|0
1643857780000|2022-02-03 03:09:40|44937|44917|44939.5|44919.5|44939.5|44919.5|44937|44917|4
1643857790000|2022-02-03 03:09:50|44942|44922|44939.5|44919.5|44942|44922|44939.5|44919.5|1
1643857800000|2022-02-03 03:10:00|44955.2|44935.2|44955.8|44935.8|44957.7|44937.7|44955.2|44935.2|6
1643857810000|2022-02-03 03:10:10|44957.7|44937.7|44965.8|44945.8|44965.8|44945.8|44955.2|44935.2|13
1643857820000|2022-02-03 03:10:20|||||||||3
1643857830000|2022-02-03 03:10:30|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|3
1643857840000|2022-02-03 03:10:40|44959|44939|44955.8|44935.8|44959|44939|44955.8|44935.8|1
1643857850000|2022-02-03 03:10:50|44955.2|44935.2|44953.3|44933.3|44955.8|44935.8|44953.3|44933.3|1
1643857860000|2022-02-03 03:11:00|44955.8|44935.8|44955.8|44935.8|44957.7|44937.7|44955.8|44935.8|5
1643857870000|2022-02-03 03:11:10|||||||||1
1643857880000|2022-02-03 03:11:20|44956.5|44936.5|44962.7|44942.7|44962.7|44942.7|44956.5|44936.5|6
1643857900000|2022-02-03 03:11:40|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|2
1643857910000|2022-02-03 03:11:50|44960.2|44940.2|44955.8|44935.8|44960.2|44940.2|44955.8|44935.8|4
1643857920000|2022-02-03 03:12:00|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|1
1643857930000|2022-02-03 03:12:10|||||||||1
1643857950000|2022-02-03 03:12:30|44953.3|44933.3|44953.3|44933.3|44955.2|44935.2|44953.3|44933.3|1
1643857970000|2022-02-03 03:12:50|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|2
1643857980000|2022-02-03 03:13:00|||||||||2
1643857990000|2022-02-03 03:13:10|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|1
1643858000000|2022-02-03 03:13:20|44958.3|44938.3|44960.8|44940.8|44960.8|44940.8|44958.3|44938.3|0
1643858010000|2022-02-03 03:13:30|44963.3|44943.3|44962.7|44942.7|44965.8|44945.8|44962.7|44942.7|8
1643858020000|2022-02-03 03:13:40|44960.8|44940.8|44963.3|44943.3|44963.3|44943.3|44960.8|44940.8|0
1643858030000|2022-02-03 03:13:50|44960.8|44940.8|44963.3|44943.3|44963.3|44943.3|44960.8|44940.8|2
1643858040000|2022-02-03 03:14:00|||||||||2
1643858050000|2022-02-03 03:14:10|44965.2|44945.2|44963.3|44943.3|44965.2|44945.2|44963.3|44943.3|1
1643858060000|2022-02-03 03:14:20|44965.8|44945.8|44967.7|44947.7|44967.7|44947.7|44965.8|44945.8|3
1643858070000|2022-02-03 03:14:30|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|0
1643858080000|2022-02-03 03:14:40|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|44962.7|44942.7|1
1643858090000|2022-02-03 03:14:50|44960.2|44940.2|44959.5|44939.5|44960.2|44940.2|44959.5|44939.5|0
1643858120000|2022-02-03 03:15:20|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|2
1643858130000|2022-02-03 03:15:30|44957|44937|44955.2|44935.2|44957|44937|44955.2|44935.2|1
1643858140000|2022-02-03 03:15:40|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|1
1643858160000|2022-02-03 03:16:00|||||||||1
1643858170000|2022-02-03 03:16:10|44952|44932|44952|44932|44952|44932|44952|44932|0
1643858200000|2022-02-03 03:16:40|||||||||1
1643858210000|2022-02-03 03:16:50|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|1
1643858260000|2022-02-03 03:17:40|44952|44932|44950.2|44930.2|44952|44932|44950.2|44930.2|0
1643858270000|2022-02-03 03:17:50|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|2
1643858280000|2022-02-03 03:18:00|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|0
1643858290000|2022-02-03 03:18:10|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1643858300000|2022-02-03 03:18:20|44956.5|44936.5|44970.8|44950.8|44970.8|44950.8|44956.5|44936.5|12
1643858310000|2022-02-03 03:18:30|44973.3|44953.3|44967.7|44947.7|44973.3|44953.3|44967.7|44947.7|7
1643858330000|2022-02-03 03:18:50|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|44965.2|44945.2|0
1643858340000|2022-02-03 03:19:00|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|0
1643858350000|2022-02-03 03:19:10|||||||||1
1643858360000|2022-02-03 03:19:20|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|0
1643858400000|2022-02-03 03:20:00|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|2
1643858420000|2022-02-03 03:20:20|44961.5|44941.5|44963.3|44943.3|44963.3|44943.3|44961.5|44941.5|0
1643858450000|2022-02-03 03:20:50|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|1
1643858460000|2022-02-03 03:21:00|44966.5|44946.5|44969|44949|44969.6|44949.6|44966.5|44946.5|3
1643858470000|2022-02-03 03:21:10|44972.1|44952.1|44974|44954|44974|44954|44972.1|44952.1|10
1643858480000|2022-02-03 03:21:20|44974.6|44954.6|44977.7|44957.7|44979|44959|44974.6|44954.6|3
1643858490000|2022-02-03 03:21:30|44978.3|44958.3|44983.3|44963.3|44983.3|44963.3|44978.3|44958.3|2
1643858520000|2022-02-03 03:22:00|||||||||1
1643858530000|2022-02-03 03:22:10|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44977.7|44957.7|12
1643858540000|2022-02-03 03:22:20|44978.3|44958.3|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|2
1643858560000|2022-02-03 03:22:40|44982.7|44962.7|44980.8|44960.8|44982.7|44962.7|44980.8|44960.8|0
1643858580000|2022-02-03 03:23:00|44982.7|44962.7|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|1
1643858590000|2022-02-03 03:23:10|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|0
1643858610000|2022-02-03 03:23:30|||||||||2
1643858630000|2022-02-03 03:23:50|44994|44974|44998.3|44978.3|44998.3|44978.3|44994|44974|9
1643858640000|2022-02-03 03:24:00|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|44999|44979|1
1643858650000|2022-02-03 03:24:10|44999.6|44979.6|45000.8|44980.8|45000.8|44980.8|44999|44979|1
1643858660000|2022-02-03 03:24:20|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|6
1643858670000|2022-02-03 03:24:30|45004|44984|45002.1|44982.1|45004|44984|45002.1|44982.1|4
1643858690000|2022-02-03 03:24:50|45001.5|44981.5|45002.1|44982.1|45002.1|44982.1|45001.5|44981.5|0
1643858700000|2022-02-03 03:25:00|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|0
1643858710000|2022-02-03 03:25:10|44999|44979|44999|44979|44999|44979|44999|44979|1
1643858720000|2022-02-03 03:25:20|||||||||2
1643858730000|2022-02-03 03:25:30|44999.6|44979.6|44999|44979|44999.6|44979.6|44999|44979|0
1643858740000|2022-02-03 03:25:40|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|1
1643858760000|2022-02-03 03:26:00|45000.3|44980.3|45002.1|44982.1|45002.1|44982.1|45000.3|44980.3|4
1643858770000|2022-02-03 03:26:10|45004.6|44984.6|45006.5|44986.5|45006.5|44986.5|45004.6|44984.6|7
1643858780000|2022-02-03 03:26:20|45007.1|44987.1|45007.8|44987.8|45007.8|44987.8|45007.1|44987.1|2
1643858790000|2022-02-03 03:26:30|45010.3|44990.3|45007.8|44987.8|45010.3|44990.3|45007.8|44987.8|10
1643858810000|2022-02-03 03:26:50|45009.6|44989.6|45009|44989|45009.6|44989.6|45009|44989|0
1643858820000|2022-02-03 03:27:00|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|45007.1|44987.1|0
1643858830000|2022-02-03 03:27:10|45005.3|44985.3|45007.8|44987.8|45007.8|44987.8|45005.3|44985.3|0
1643858850000|2022-02-03 03:27:30|45009.6|44989.6|45009.6|44989.6|45010.3|44990.3|45009.6|44989.6|3
1643858860000|2022-02-03 03:27:40|45012.1|44992.1|45009.6|44989.6|45012.1|44992.1|45009.6|44989.6|2
1643858870000|2022-02-03 03:27:50|45007.8|44987.8|45007.1|44987.1|45007.8|44987.8|45007.1|44987.1|5
1643858880000|2022-02-03 03:28:00|||||||||1
1643858890000|2022-02-03 03:28:10|45004.6|44984.6|45007.1|44987.1|45007.1|44987.1|45004.6|44984.6|0
1643858900000|2022-02-03 03:28:20|45004.6|44984.6|45004.6|44984.6|45004.6|44984.6|45004.6|44984.6|6
1643858910000|2022-02-03 03:28:30|45002.8|44982.8|44995.3|44975.3|45002.8|44982.8|44995.3|44975.3|13
1643858920000|2022-02-03 03:28:40|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|7
1643858930000|2022-02-03 03:28:50|44992.8|44972.8|44982.1|44962.1|44992.8|44972.8|44979|44959|7
1643858950000|2022-02-03 03:29:10|44984|44964|44984.6|44964.6|44984.6|44964.6|44984|44964|0
1643858960000|2022-02-03 03:29:20|44982.1|44962.1|44977.1|44957.1|44987.1|44967.1|44977.1|44957.1|10
1643858970000|2022-02-03 03:29:30|||||||||3
1643858980000|2022-02-03 03:29:40|44976.5|44956.5|44974|44954|44976.5|44956.5|44974|44954|1
1643858990000|2022-02-03 03:29:50|44974.6|44954.6|44979|44959|44979|44959|44974.6|44954.6|3
1643859000000|2022-02-03 03:30:00|44974.6|44954.6|44974.6|44954.6|44979|44959|44972.1|44952.1|0
1643859010000|2022-02-03 03:30:10|44972.8|44952.8|44972.1|44952.1|44972.8|44952.8|44972.1|44952.1|1
1643859020000|2022-02-03 03:30:20|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|0
1643859030000|2022-02-03 03:30:30|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|1
1643859040000|2022-02-03 03:30:40|44972.1|44952.1|44974|44954|44974|44954|44972.1|44952.1|1
1643859050000|2022-02-03 03:30:50|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|0
1643859060000|2022-02-03 03:31:00|44976.5|44956.5|44974|44954|44977.1|44957.1|44974|44954|0
1643859070000|2022-02-03 03:31:10|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|1
1643859080000|2022-02-03 03:31:20|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|0
1643859090000|2022-02-03 03:31:30|44974|44954|44977.1|44957.1|44977.1|44957.1|44974|44954|1
1643859110000|2022-02-03 03:31:50|44974|44954|44974|44954|44974|44954|44974|44954|6
1643859120000|2022-02-03 03:32:00|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|0
1643859130000|2022-02-03 03:32:10|44975.3|44955.3|44977.1|44957.1|44977.1|44957.1|44972.1|44952.1|0
1643859170000|2022-02-03 03:32:50|44979.6|44959.6|44984.6|44964.6|44984.6|44964.6|44979.6|44959.6|5
1643859180000|2022-02-03 03:33:00|44987.1|44967.1|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|2
1643859200000|2022-02-03 03:33:20|||||||||4
1643859210000|2022-02-03 03:33:30|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|0
1643859220000|2022-02-03 03:33:40|||||||||2
1643859240000|2022-02-03 03:34:00|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|2
1643859250000|2022-02-03 03:34:10|44990.3|44970.3|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|1
1643859260000|2022-02-03 03:34:20|44987.1|44967.1|44977.8|44957.8|44987.1|44967.1|44977.8|44957.8|4
1643859270000|2022-02-03 03:34:30|44979|44959|44979|44959|44979|44959|44979|44959|1
1643859290000|2022-02-03 03:34:50|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|1
1643859310000|2022-02-03 03:35:10|44979|44959|44979|44959|44979|44959|44979|44959|0
1643859320000|2022-02-03 03:35:20|44979.6|44959.6|44986.5|44966.5|44986.5|44966.5|44979.6|44959.6|0
1643859330000|2022-02-03 03:35:30|44984.6|44964.6|44982.1|44962.1|44984.6|44964.6|44982.1|44962.1|2
1643859340000|2022-02-03 03:35:40|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|1
1643859350000|2022-02-03 03:35:50|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|0
1643859360000|2022-02-03 03:36:00|44974.6|44954.6|44975.3|44955.3|44975.3|44955.3|44974.6|44954.6|2
1643859370000|2022-02-03 03:36:10|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|0
1643859390000|2022-02-03 03:36:30|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|0
1643859400000|2022-02-03 03:36:40|44982.1|44962.1|44984.6|44964.6|44987.1|44967.1|44982.1|44962.1|2
1643859420000|2022-02-03 03:37:00|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|1
1643859440000|2022-02-03 03:37:20|44984|44964|44982.1|44962.1|44984|44964|44982.1|44962.1|1
1643859450000|2022-02-03 03:37:30|44987.1|44967.1|44990.3|44970.3|44990.3|44970.3|44987.1|44967.1|7
1643859460000|2022-02-03 03:37:40|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|0
1643859480000|2022-02-03 03:38:00|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|1
1643859490000|2022-02-03 03:38:10|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|1
1643859540000|2022-02-03 03:39:00|44994.6|44974.6|44989.6|44969.6|44994.6|44974.6|44989.6|44969.6|1
1643859550000|2022-02-03 03:39:10|44990.3|44970.3|44992.1|44972.1|44992.1|44972.1|44990.3|44970.3|0
1643859560000|2022-02-03 03:39:20|44990.3|44970.3|44972.1|44952.1|44990.3|44970.3|44972.1|44952.1|9
1643859570000|2022-02-03 03:39:30|44974|44954|44974|44954|44974|44954|44974|44954|0
1643859580000|2022-02-03 03:39:40|44976.5|44956.5|44975.8|44955.8|44976.5|44956.5|44975.8|44955.8|0
1643859590000|2022-02-03 03:39:50|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|0
1643859660000|2022-02-03 03:41:00|44974|44954|44974|44954|44974|44954|44974|44954|0
1643859670000|2022-02-03 03:41:10|||||||||1
1643859690000|2022-02-03 03:41:30|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|2
1643859700000|2022-02-03 03:41:40|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|2
1643859720000|2022-02-03 03:42:00|44982.1|44962.1|44984|44964|44984|44964|44982.1|44962.1|1
1643859730000|2022-02-03 03:42:10|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|0
1643859750000|2022-02-03 03:42:30|44984|44964|44984|44964|44986.5|44966.5|44984|44964|1
1643859760000|2022-02-03 03:42:40|44984.6|44964.6|44984|44964|44986.5|44966.5|44984|44964|1
1643859770000|2022-02-03 03:42:50|44982.1|44962.1|44977.1|44957.1|44982.1|44962.1|44977.1|44957.1|1
1643859780000|2022-02-03 03:43:00|||||||||1
1643859790000|2022-02-03 03:43:10|44976.5|44956.5|44967.1|44947.1|44976.5|44956.5|44964.6|44944.6|2
1643859810000|2022-02-03 03:43:30|||||||||1
1643859860000|2022-02-03 03:44:20|44968.5|44948.5|44972.1|44952.1|44972.1|44952.1|44968.5|44948.5|1
1643859870000|2022-02-03 03:44:30|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|0
1643859880000|2022-02-03 03:44:40|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|0
1643859900000|2022-02-03 03:45:00|44974.6|44954.6|44977.1|44957.1|44977.1|44957.1|44974.6|44954.6|2
1643859920000|2022-02-03 03:45:20|44977.8|44957.8|44979.6|44959.6|44979.6|44959.6|44977.8|44957.8|0
1643859930000|2022-02-03 03:45:30|||||||||2
1643859940000|2022-02-03 03:45:40|44982.1|44962.1|44981.5|44961.5|44982.1|44962.1|44981.5|44961.5|0
1643859950000|2022-02-03 03:45:50|44979.6|44959.6|44979|44959|44979.6|44959.6|44979|44959|0
1643859980000|2022-02-03 03:46:20|44979.6|44959.6|44982.1|44962.1|44982.1|44962.1|44979.6|44959.6|1
1643859990000|2022-02-03 03:46:30|44984|44964|44984|44964|44984|44964|44984|44964|0
1643860000000|2022-02-03 03:46:40|44982.1|44962.1|44984|44964|44984|44964|44982.1|44962.1|0
1643860010000|2022-02-03 03:46:50|||||||||2
1643860020000|2022-02-03 03:47:00|44984.6|44964.6|44986.5|44966.5|44986.5|44966.5|44984|44964|1
1643860040000|2022-02-03 03:47:20|44984|44964|44984.6|44964.6|44987.1|44967.1|44984|44964|2
1643860050000|2022-02-03 03:47:30|44987.1|44967.1|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|0
1643860060000|2022-02-03 03:47:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|0
1643860070000|2022-02-03 03:47:50|44986.5|44966.5|44984.6|44964.6|44986.5|44966.5|44984.6|44964.6|0
1643860080000|2022-02-03 03:48:00|44986.5|44966.5|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|3
1643860100000|2022-02-03 03:48:20|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|2
1643860110000|2022-02-03 03:48:30|44986.5|44966.5|44989.6|44969.6|44989.6|44969.6|44984.6|44964.6|1
1643860120000|2022-02-03 03:48:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|1
1643860150000|2022-02-03 03:49:10|||||||||1
1643860160000|2022-02-03 03:49:20|44989.6|44969.6|44987.1|44967.1|44991.5|44971.5|44987.1|44967.1|0
1643860190000|2022-02-03 03:49:50|44989|44969|44989|44969|44991.5|44971.5|44989|44969|0
1643860200000|2022-02-03 03:50:00|44991.5|44971.5|44994.6|44974.6|44994.6|44974.6|44987.1|44967.1|4
1643860210000|2022-02-03 03:50:10|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|1
1643860220000|2022-02-03 03:50:20|44994|44974|44992.1|44972.1|44994|44974|44992.1|44972.1|0
1643860230000|2022-02-03 03:50:30|44990.3|44970.3|44985.3|44965.3|44992.1|44972.1|44985.3|44965.3|4
1643860260000|2022-02-03 03:51:00|44982.8|44962.8|44982.8|44962.8|44984.6|44964.6|44980.3|44960.3|0
1643860270000|2022-02-03 03:51:10|44982.1|44962.1|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|0
1643860280000|2022-02-03 03:51:20|44982.1|44962.1|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|0
1643860290000|2022-02-03 03:51:30|44982.8|44962.8|44984.6|44964.6|44984.6|44964.6|44982.8|44962.8|2
1643860310000|2022-02-03 03:51:50|44984|44964|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|0
1643860320000|2022-02-03 03:52:00|44989|44969|44989|44969|44989|44969|44989|44969|7
1643860330000|2022-02-03 03:52:10|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|0
1643860370000|2022-02-03 03:52:50|44989|44969|44985.8|44965.8|44990.8|44970.8|44985.8|44965.8|7
1643860380000|2022-02-03 03:53:00|44985.2|44965.2|44985.8|44965.8|44985.8|44965.8|44985.2|44965.2|0
1643860390000|2022-02-03 03:53:10|44986.5|44966.5|44990.3|44970.3|44990.3|44970.3|44986.5|44966.5|7
1643860400000|2022-02-03 03:53:20|44989.6|44969.6|44987.1|44967.1|44989.6|44969.6|44985.3|44965.3|0
1643860420000|2022-02-03 03:53:40|44987.8|44967.8|44989.6|44969.6|44989.6|44969.6|44987.8|44967.8|0
1643860430000|2022-02-03 03:53:50|||||||||3
1643860460000|2022-02-03 03:54:20|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|1
1643860470000|2022-02-03 03:54:30|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|2
1643860480000|2022-02-03 03:54:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|1
1643860500000|2022-02-03 03:55:00|44982.1|44962.1|44979.6|44959.6|44984|44964|44979.6|44959.6|4
1643860510000|2022-02-03 03:55:10|44982.1|44962.1|44984|44964|44984|44964|44979.6|44959.6|0
1643860520000|2022-02-03 03:55:20|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|0
1643860530000|2022-02-03 03:55:30|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|0
1643860540000|2022-02-03 03:55:40|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|0
1643860560000|2022-02-03 03:56:00|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|0
1643860580000|2022-02-03 03:56:20|44974|44954|44974|44954|44974|44954|44974|44954|7
1643860600000|2022-02-03 03:56:40|44971.5|44951.5|44971.5|44951.5|44971.5|44951.5|44971.5|44951.5|2
1643860610000|2022-02-03 03:56:50|||||||||1
1643860620000|2022-02-03 03:57:00|44974|44954|44974|44954|44974|44954|44974|44954|0
1643860650000|2022-02-03 03:57:30|||||||||1
1643860660000|2022-02-03 03:57:40|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|0
1643860680000|2022-02-03 03:58:00|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|1
1643860690000|2022-02-03 03:58:10|44979.6|44959.6|44984|44964|44985.3|44965.3|44979.6|44959.6|9
1643860700000|2022-02-03 03:58:20|44982.1|44962.1|44979|44959|44982.1|44962.1|44979|44959|2
1643860710000|2022-02-03 03:58:30|44978.3|44958.3|44974.6|44954.6|44978.3|44958.3|44974.6|44954.6|0
1643860720000|2022-02-03 03:58:40|44975.8|44955.8|44972.1|44952.1|44975.8|44955.8|44972.1|44952.1|0
1643860730000|2022-02-03 03:58:50|44972.8|44952.8|44969.6|44949.6|44977.1|44957.1|44969.6|44949.6|7
1643860740000|2022-02-03 03:59:00|44968.3|44948.3|44959|44939|44969.6|44949.6|44954|44934|16
1643860750000|2022-02-03 03:59:10|44959.6|44939.6|44939.6|44919.6|44961.5|44941.5|44939.6|44919.6|49
1643860760000|2022-02-03 03:59:20|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|5
1643860770000|2022-02-03 03:59:30|44937.8|44917.8|44939.6|44919.6|44939.6|44919.6|44937.8|44917.8|0
1643860780000|2022-02-03 03:59:40|44940.3|44920.3|44939.6|44919.6|44940.3|44920.3|44939.6|44919.6|0
1643860790000|2022-02-03 03:59:50|44940.3|44920.3|44937.1|44917.1|44940.3|44920.3|44937.1|44917.1|2
1643860800000|2022-02-03 04:00:00|44939.6|44919.6|44945.3|44925.3|44945.3|44925.3|44939.6|44919.6|5
1643860810000|2022-02-03 04:00:10|44947.8|44927.8|44954.6|44934.6|44954.6|44934.6|44947.8|44927.8|1
1643860820000|2022-02-03 04:00:20|44955.3|44935.3|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|1
1643860830000|2022-02-03 04:00:30|44955.3|44935.3|44954.6|44934.6|44955.3|44935.3|44954.6|44934.6|2
1643860840000|2022-02-03 04:00:40|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|2
1643860850000|2022-02-03 04:00:50|44956|44936|44957.8|44937.8|44957.8|44937.8|44956|44936|0
1643860860000|2022-02-03 04:01:00|44959.6|44939.6|44955.3|44935.3|44959.6|44939.6|44955.3|44935.3|1
1643860870000|2022-02-03 04:01:10|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44955.3|44935.3|0
1643860880000|2022-02-03 04:01:20|44955.3|44935.3|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|3
1643860900000|2022-02-03 04:01:40|||||||||1
1643860920000|2022-02-03 04:02:00|44963.5|44943.5|44963.5|44943.5|44963.5|44943.5|44963.5|44943.5|1
1643860940000|2022-02-03 04:02:20|44968.5|44948.5|44960.3|44940.3|44968.5|44948.5|44960.3|44940.3|3
1643860950000|2022-02-03 04:02:30|||||||||1
1643860960000|2022-02-03 04:02:40|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|0
1643860970000|2022-02-03 04:02:50|44959|44939|44957.1|44937.1|44959|44939|44957.1|44937.1|3
1643860980000|2022-02-03 04:03:00|||||||||2
1643861000000|2022-02-03 04:03:20|44956.5|44936.5|44954|44934|44956.5|44936.5|44954|44934|4
1643861020000|2022-02-03 04:03:40|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|44956.5|44936.5|1
1643861030000|2022-02-03 04:03:50|44957.1|44937.1|44956.5|44936.5|44957.1|44937.1|44954|44934|0
1643861040000|2022-02-03 04:04:00|44957.1|44937.1|44954|44934|44957.1|44937.1|44954|44934|1
1643861120000|2022-02-03 04:05:20|44954.6|44934.6|44954|44934|44957.1|44937.1|44954|44934|3
1643861130000|2022-02-03 04:05:30|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|0
1643861150000|2022-02-03 04:05:50|44946|44926|44941.6|44921.6|44946|44926|44941.6|44921.6|5
1643861160000|2022-02-03 04:06:00|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|1
1643861170000|2022-02-03 04:06:10|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|6
1643861190000|2022-02-03 04:06:30|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|1
1643861200000|2022-02-03 04:06:40|44932.8|44912.8|44932.1|44912.1|44932.8|44912.8|44932.1|44912.1|1
1643861250000|2022-02-03 04:07:30|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|44930.3|44910.3|0
1643861260000|2022-02-03 04:07:40|||||||||1
1643861270000|2022-02-03 04:07:50|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|1
1643861280000|2022-02-03 04:08:00|||||||||1
1643861310000|2022-02-03 04:08:30|44917.1|44897.1|44919.6|44899.6|44919.6|44899.6|44917.1|44897.1|1
1643861320000|2022-02-03 04:08:40|44917.1|44897.1|44917.1|44897.1|44919|44899|44917.1|44897.1|2
1643861330000|2022-02-03 04:08:50|44917.8|44897.8|44919.6|44899.6|44922.1|44902.1|44917.8|44897.8|0
1643861340000|2022-02-03 04:09:00|44919|44899|44917.1|44897.1|44919|44899|44917.1|44897.1|2
1643861350000|2022-02-03 04:09:10|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|44915.3|44895.3|3
1643861370000|2022-02-03 04:09:30|44914.6|44894.6|44907.1|44887.1|44914.6|44894.6|44907.1|44887.1|2
1643861390000|2022-02-03 04:09:50|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|44902.1|44882.1|0
1643861400000|2022-02-03 04:10:00|44906.5|44886.5|44907.1|44887.1|44907.1|44887.1|44902.1|44882.1|3
1643861420000|2022-02-03 04:10:20|||||||||2
1643861430000|2022-02-03 04:10:30|44907.8|44887.8|44907.1|44887.1|44907.8|44887.8|44906|44886|1
1643861450000|2022-02-03 04:10:50|||||||||1
1643861460000|2022-02-03 04:11:00|44907.8|44887.8|44910.3|44890.3|44910.3|44890.3|44907.8|44887.8|0
1643861480000|2022-02-03 04:11:20|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|3
1643861500000|2022-02-03 04:11:40|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|0
1643861510000|2022-02-03 04:11:50|44895.3|44875.3|44892.1|44872.1|44895.3|44875.3|44892.1|44872.1|9
1643861520000|2022-02-03 04:12:00|44894|44874|44894|44874|44894|44874|44894|44874|0
1643861530000|2022-02-03 04:12:10|44894.6|44874.6|44894|44874|44894.6|44874.6|44894|44874|1
1643861540000|2022-02-03 04:12:20|44894.6|44874.6|44894|44874|44894.6|44874.6|44894|44874|0
1643861570000|2022-02-03 04:12:50|44892.1|44872.1|44892.1|44872.1|44892.1|44872.1|44892.1|44872.1|2
1643861580000|2022-02-03 04:13:00|||||||||1
1643861600000|2022-02-03 04:13:20|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|1
1643861610000|2022-02-03 04:13:30|||||||||1
1643861640000|2022-02-03 04:14:00|44896.5|44876.5|44897.8|44877.8|44897.8|44877.8|44894.6|44874.6|0
1643861660000|2022-02-03 04:14:20|44898.5|44878.5|44887.8|44867.8|44902.1|44882.1|44887.8|44867.8|8
1643861670000|2022-02-03 04:14:30|44883.3|44863.3|44883.3|44863.3|44884|44864|44883.3|44863.3|1
1643861680000|2022-02-03 04:14:40|44884|44864|44884.6|44864.6|44884.6|44864.6|44883.3|44863.3|2
1643861690000|2022-02-03 04:14:50|44885.3|44865.3|44884|44864|44885.3|44865.3|44884|44864|4
1643861700000|2022-02-03 04:15:00|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|44879|44859|4
1643861710000|2022-02-03 04:15:10|44880.3|44860.3|44882.8|44862.8|44882.8|44862.8|44880.3|44860.3|2
1643861720000|2022-02-03 04:15:20|44883.5|44863.5|44882.8|44862.8|44883.5|44863.5|44882.8|44862.8|5
1643861730000|2022-02-03 04:15:30|44881.5|44861.5|44881.5|44861.5|44881.5|44861.5|44881.5|44861.5|1
1643861750000|2022-02-03 04:15:50|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|1
1643861760000|2022-02-03 04:16:00|44882.1|44862.1|44880.3|44860.3|44882.1|44862.1|44880.3|44860.3|2
1643861770000|2022-02-03 04:16:10|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|0
1643861800000|2022-02-03 04:16:40|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|0
1643861810000|2022-02-03 04:16:50|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44884.6|44864.6|0
1643861820000|2022-02-03 04:17:00|44889.6|44869.6|44889.6|44869.6|44889.6|44869.6|44889.6|44869.6|1
1643861830000|2022-02-03 04:17:10|||||||||2
1643861840000|2022-02-03 04:17:20|44892.1|44872.1|44890.3|44870.3|44892.1|44872.1|44889.6|44869.6|0
1643861850000|2022-02-03 04:17:30|44892.1|44872.1|44892.1|44872.1|44892.1|44872.1|44892.1|44872.1|0
1643861860000|2022-02-03 04:17:40|44894|44874|44894|44874|44894|44874|44894|44874|1
1643861870000|2022-02-03 04:17:50|44894.6|44874.6|44896.5|44876.5|44896.5|44876.5|44894.6|44874.6|0
1643861880000|2022-02-03 04:18:00|44897.1|44877.1|44899.6|44879.6|44899.6|44879.6|44897.1|44877.1|3
1643861910000|2022-02-03 04:18:30|44894|44874|44892.1|44872.1|44894|44874|44892.1|44872.1|3
1643861930000|2022-02-03 04:18:50|||||||||1
1643861940000|2022-02-03 04:19:00|||||||||2
1643861950000|2022-02-03 04:19:10|44894|44874|44894.6|44874.6|44894.6|44874.6|44892.1|44872.1|2
1643861960000|2022-02-03 04:19:20|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1643861970000|2022-02-03 04:19:30|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|0
1643861980000|2022-02-03 04:19:40|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|44892.8|44872.8|0
1643861990000|2022-02-03 04:19:50|44895.3|44875.3|44893.5|44873.5|44895.3|44875.3|44893.5|44873.5|1
1643862010000|2022-02-03 04:20:10|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|0
1643862060000|2022-02-03 04:21:00|44898.5|44878.5|44898.5|44878.5|44898.5|44878.5|44898.5|44878.5|2
1643862070000|2022-02-03 04:21:10|44900.3|44880.3|44899.6|44879.6|44900.3|44880.3|44899.6|44879.6|1
1643862100000|2022-02-03 04:21:40|44897.8|44877.8|44896.5|44876.5|44897.8|44877.8|44896.5|44876.5|3
1643862120000|2022-02-03 04:22:00|44895.8|44875.8|44887.1|44867.1|44895.8|44875.8|44887.1|44867.1|3
1643862130000|2022-02-03 04:22:10|44885.3|44865.3|44884.6|44864.6|44885.3|44865.3|44884.6|44864.6|0
1643862170000|2022-02-03 04:22:50|44884|44864|44872.1|44852.1|44884|44864|44872.1|44852.1|4
1643862180000|2022-02-03 04:23:00|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|2
1643862190000|2022-02-03 04:23:10|44865.3|44845.3|44872.8|44852.8|44872.8|44852.8|44865.3|44845.3|2
1643862200000|2022-02-03 04:23:20|44874.1|44854.1|44877.8|44857.8|44877.8|44857.8|44874.1|44854.1|0
1643862210000|2022-02-03 04:23:30|44879.6|44859.6|44877.8|44857.8|44879.6|44859.6|44877.8|44857.8|0
1643862230000|2022-02-03 04:23:50|44877.1|44857.1|44877.1|44857.1|44877.8|44857.8|44877.1|44857.1|0
1643862240000|2022-02-03 04:24:00|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|44875.3|44855.3|3
1643862260000|2022-02-03 04:24:20|44876|44856|44877.8|44857.8|44877.8|44857.8|44876|44856|1
1643862290000|2022-02-03 04:24:50|44880.3|44860.3|44884.6|44864.6|44887.1|44867.1|44880.3|44860.3|3
1643862300000|2022-02-03 04:25:00|44885.3|44865.3|44880.3|44860.3|44885.3|44865.3|44880.3|44860.3|3
1643862320000|2022-02-03 04:25:20|44882.1|44862.1|44880.3|44860.3|44882.1|44862.1|44880.3|44860.3|2
1643862330000|2022-02-03 04:25:30|44882.1|44862.1|44880.3|44860.3|44882.1|44862.1|44877.8|44857.8|0
1643862340000|2022-02-03 04:25:40|44879|44859|44876.5|44856.5|44879|44859|44876.5|44856.5|0
1643862350000|2022-02-03 04:25:50|44875.3|44855.3|44877.1|44857.1|44877.1|44857.1|44875.3|44855.3|0
1643862360000|2022-02-03 04:26:00|44874.6|44854.6|44877.1|44857.1|44877.1|44857.1|44874.6|44854.6|0
1643862370000|2022-02-03 04:26:10|44874.6|44854.6|44879.6|44859.6|44879.6|44859.6|44874.6|44854.6|0
1643862380000|2022-02-03 04:26:20|44877.8|44857.8|44879.6|44859.6|44879.6|44859.6|44877.8|44857.8|0
1643862390000|2022-02-03 04:26:30|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|0
1643862400000|2022-02-03 04:26:40|44877.1|44857.1|44869.6|44849.6|44877.1|44857.1|44869.6|44849.6|7
1643862410000|2022-02-03 04:26:50|44869|44849|44869|44849|44869|44849|44869|44849|0
1643862450000|2022-02-03 04:27:30|||||||||1
1643862470000|2022-02-03 04:27:50|44862.1|44842.1|44862.1|44842.1|44864.6|44844.6|44862.1|44842.1|5
1643862500000|2022-02-03 04:28:20|44862.8|44842.8|44864.6|44844.6|44864.6|44844.6|44862.8|44842.8|0
1643862530000|2022-02-03 04:28:50|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|1
1643862540000|2022-02-03 04:29:00|||||||||1
1643862560000|2022-02-03 04:29:20|44859.6|44839.6|44859|44839|44859.6|44839.6|44859|44839|1
1643862600000|2022-02-03 04:30:00|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44859|44839|3
1643862610000|2022-02-03 04:30:10|44859|44839|44859|44839|44859|44839|44859|44839|0
1643862620000|2022-02-03 04:30:20|44859.6|44839.6|44859|44839|44859.6|44839.6|44859|44839|2
1643862630000|2022-02-03 04:30:30|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|3
1643862640000|2022-02-03 04:30:40|44862.1|44842.1|44865.3|44845.3|44865.3|44845.3|44862.1|44842.1|4
1643862650000|2022-02-03 04:30:50|44867.8|44847.8|44872.1|44852.1|44872.1|44852.1|44867.8|44847.8|0
1643862660000|2022-02-03 04:31:00|44859.6|44839.6|44855.3|44835.3|44859.6|44839.6|44855.3|44835.3|9
1643862680000|2022-02-03 04:31:20|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|0
1643862690000|2022-02-03 04:31:30|44855.3|44835.3|44852.1|44832.1|44855.3|44835.3|44852.1|44832.1|5
1643862700000|2022-02-03 04:31:40|44851.5|44831.5|44852.1|44832.1|44852.1|44832.1|44851.5|44831.5|2
1643862710000|2022-02-03 04:31:50|44849.6|44829.6|44851.5|44831.5|44852.1|44832.1|44849.6|44829.6|3
1643862720000|2022-02-03 04:32:00|44849.6|44829.6|44844.6|44824.6|44849.6|44829.6|44844.6|44824.6|5
1643862730000|2022-02-03 04:32:10|44844|44824|44842.1|44822.1|44844|44824|44841.5|44821.5|6
1643862740000|2022-02-03 04:32:20|44840.3|44820.3|44840.3|44820.3|44840.3|44820.3|44840.3|44820.3|0
1643862750000|2022-02-03 04:32:30|44839.6|44819.6|44827.1|44807.1|44839.6|44819.6|44826.5|44806.5|10
1643862760000|2022-02-03 04:32:40|44827.8|44807.8|44836.5|44816.5|44836.5|44816.5|44827.8|44807.8|12
1643862770000|2022-02-03 04:32:50|44832.1|44812.1|44829.6|44809.6|44832.1|44812.1|44827.1|44807.1|6
1643862780000|2022-02-03 04:33:00|44827.1|44807.1|44817.1|44797.1|44827.1|44807.1|44817.1|44797.1|5
1643862790000|2022-02-03 04:33:10|44816.5|44796.5|44812.1|44792.1|44816.5|44796.5|44812.1|44792.1|7
1643862800000|2022-02-03 04:33:20|44812.8|44792.8|44814.6|44794.6|44814.6|44794.6|44812.8|44792.8|3
1643862810000|2022-02-03 04:33:30|44817.1|44797.1|44827.1|44807.1|44827.1|44807.1|44817.1|44797.1|4
1643862820000|2022-02-03 04:33:40|||||||||5
1643862830000|2022-02-03 04:33:50|||||||||3
1643862850000|2022-02-03 04:34:10|44799|44779|44794.6|44774.6|44799|44779|44792.8|44772.8|8
1643862860000|2022-02-03 04:34:20|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|1
1643862870000|2022-02-03 04:34:30|44794.6|44774.6|44789.6|44769.6|44794.6|44774.6|44789|44769|5
1643862880000|2022-02-03 04:34:40|44789|44769|44787.8|44767.8|44789.6|44769.6|44787.1|44767.1|2
1643862890000|2022-02-03 04:34:50|44789.6|44769.6|44794.6|44774.6|44794.6|44774.6|44789.6|44769.6|0
1643862900000|2022-02-03 04:35:00|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1643862920000|2022-02-03 04:35:20|44790.3|44770.3|44792.1|44772.1|44792.1|44772.1|44790.3|44770.3|0
1643862930000|2022-02-03 04:35:30|44790.3|44770.3|44792.8|44772.8|44792.8|44772.8|44790.3|44770.3|1
1643862940000|2022-02-03 04:35:40|44792.1|44772.1|44792.8|44772.8|44792.8|44772.8|44792.1|44772.1|1
1643862950000|2022-02-03 04:35:50|44793.4|44773.4|44797.1|44777.1|44797.1|44777.1|44793.4|44773.4|3
1643862960000|2022-02-03 04:36:00|||||||||5
1643863010000|2022-02-03 04:36:50|44796.5|44776.5|44794|44774|44796.5|44776.5|44794|44774|1
1643863020000|2022-02-03 04:37:00|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|44793.3|44773.3|5
1643863030000|2022-02-03 04:37:10|44794|44774|44794|44774|44794|44774|44794|44774|1
1643863070000|2022-02-03 04:37:50|44792.6|44772.6|44793.3|44773.3|44793.3|44773.3|44792.6|44772.6|4
1643863090000|2022-02-03 04:38:10|44794|44774|44794|44774|44794|44774|44794|44774|1
1643863100000|2022-02-03 04:38:20|||||||||1
1643863110000|2022-02-03 04:38:30|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|3
1643863120000|2022-02-03 04:38:40|44789.6|44769.6|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|0
1643863130000|2022-02-03 04:38:50|44789.6|44769.6|44782.1|44762.1|44789.6|44769.6|44782.1|44762.1|8
1643863140000|2022-02-03 04:39:00|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44777.1|44757.1|0
1643863160000|2022-02-03 04:39:20|||||||||3
1643863170000|2022-02-03 04:39:30|||||||||1
1643863200000|2022-02-03 04:40:00|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1643863310000|2022-02-03 04:41:50|44785.3|44765.3|44789|44769|44790.8|44770.8|44785.3|44765.3|5
1643863320000|2022-02-03 04:42:00|44789.6|44769.6|44794.6|44774.6|44794.6|44774.6|44789|44769|6
1643863330000|2022-02-03 04:42:10|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|2
1643863340000|2022-02-03 04:42:20|44797.8|44777.8|44802.1|44782.1|44802.1|44782.1|44797.8|44777.8|1
1643863350000|2022-02-03 04:42:30|44804.6|44784.6|44802.8|44782.8|44804.6|44784.6|44802.1|44782.1|4
1643863360000|2022-02-03 04:42:40|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|1
1643863370000|2022-02-03 04:42:50|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|0
1643863380000|2022-02-03 04:43:00|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|0
1643863410000|2022-02-03 04:43:30|44802.8|44782.8|44782.1|44762.1|44802.8|44782.8|44782.1|44762.1|5
1643863430000|2022-02-03 04:43:50|44777.8|44757.8|44777.8|44757.8|44777.8|44757.8|44777.8|44757.8|3
1643863440000|2022-02-03 04:44:00|44779.6|44759.6|44750.3|44730.3|44779.6|44759.6|44742.8|44722.8|30
1643863460000|2022-02-03 04:44:20|44747.1|44727.1|44757.1|44737.1|44757.1|44737.1|44747.1|44727.1|6
1643863480000|2022-02-03 04:44:40|44770.3|44750.3|44770.9|44750.9|44770.9|44750.9|44770.3|44750.3|6
1643863500000|2022-02-03 04:45:00|44775.3|44755.3|44787.1|44767.1|44787.1|44767.1|44775.3|44755.3|11
1643863510000|2022-02-03 04:45:10|44785.3|44765.3|44793.4|44773.4|44793.4|44773.4|44785.3|44765.3|7
1643863520000|2022-02-03 04:45:20|44795.3|44775.3|44793.4|44773.4|44795.9|44775.9|44793.4|44773.4|1
1643863530000|2022-02-03 04:45:30|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|0
1643863540000|2022-02-03 04:45:40|||||||||1
1643863560000|2022-02-03 04:46:00|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|44792.8|44772.8|5
1643863570000|2022-02-03 04:46:10|||||||||1
1643863580000|2022-02-03 04:46:20|44797.8|44777.8|44795.3|44775.3|44797.8|44777.8|44795.3|44775.3|1
1643863610000|2022-02-03 04:46:50|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|1
1643863620000|2022-02-03 04:47:00|44802.8|44782.8|44800.3|44780.3|44805.3|44785.3|44800.3|44780.3|6
1643863630000|2022-02-03 04:47:10|44802.8|44782.8|44800.3|44780.3|44802.8|44782.8|44800.3|44780.3|0
1643863660000|2022-02-03 04:47:40|44799.6|44779.6|44797.8|44777.8|44799.6|44779.6|44797.8|44777.8|1
1643863680000|2022-02-03 04:48:00|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|1
1643863690000|2022-02-03 04:48:10|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|2
1643863720000|2022-02-03 04:48:40|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|1
1643863750000|2022-02-03 04:49:10|44799|44779|44799|44779|44799|44779|44799|44779|0
1643863770000|2022-02-03 04:49:30|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|0
1643863800000|2022-02-03 04:50:00|44796.6|44776.6|44795.3|44775.3|44798.4|44778.4|44795.3|44775.3|3
1643863810000|2022-02-03 04:50:10|44800.3|44780.3|44797.8|44777.8|44802.8|44782.8|44797.8|44777.8|0
1643863840000|2022-02-03 04:50:40|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|2
1643863890000|2022-02-03 04:51:30|||||||||2
1643863920000|2022-02-03 04:52:00|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|0
1643863930000|2022-02-03 04:52:10|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|1
1643863940000|2022-02-03 04:52:20|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|0
1643863950000|2022-02-03 04:52:30|44805.3|44785.3|44802.8|44782.8|44805.3|44785.3|44802.8|44782.8|0
1643863960000|2022-02-03 04:52:40|44803.4|44783.4|44800.3|44780.3|44803.4|44783.4|44800.3|44780.3|1
1643863970000|2022-02-03 04:52:50|44802.1|44782.1|44800.3|44780.3|44802.1|44782.1|44800.3|44780.3|2
1643863980000|2022-02-03 04:53:00|44800.9|44780.9|44805.3|44785.3|44805.3|44785.3|44800.9|44780.9|2
1643863990000|2022-02-03 04:53:10|44805.9|44785.9|44807.8|44787.8|44807.8|44787.8|44805.3|44785.3|0
1643864000000|2022-02-03 04:53:20|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|44810.9|44790.9|3
1643864010000|2022-02-03 04:53:30|44811.6|44791.6|44814.1|44794.1|44814.1|44794.1|44811.6|44791.6|2
1643864030000|2022-02-03 04:53:50|44820.3|44800.3|44825.3|44805.3|44825.3|44805.3|44820.3|44800.3|5
1643864040000|2022-02-03 04:54:00|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|2
1643864050000|2022-02-03 04:54:10|44832.8|44812.8|44830.3|44810.3|44832.8|44812.8|44830.3|44810.3|4
1643864060000|2022-02-03 04:54:20|44835.3|44815.3|44830.3|44810.3|44835.3|44815.3|44830.3|44810.3|3
1643864070000|2022-02-03 04:54:30|||||||||1
1643864080000|2022-02-03 04:54:40|44824.6|44804.6|44822.8|44802.8|44824.6|44804.6|44822.8|44802.8|1
1643864090000|2022-02-03 04:54:50|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|0
1643864100000|2022-02-03 04:55:00|44820.3|44800.3|44820.3|44800.3|44820.9|44800.9|44820.3|44800.3|2
1643864110000|2022-02-03 04:55:10|||||||||3
1643864120000|2022-02-03 04:55:20|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|0
1643864130000|2022-02-03 04:55:30|44821.6|44801.6|44820.3|44800.3|44821.6|44801.6|44820.3|44800.3|0
1643864180000|2022-02-03 04:56:20|44819.6|44799.6|44817.8|44797.8|44819.6|44799.6|44817.8|44797.8|0
1643864290000|2022-02-03 04:58:10|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|2
1643864320000|2022-02-03 04:58:40|||||||||1
1643864330000|2022-02-03 04:58:50|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|2
1643864340000|2022-02-03 04:59:00|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|1
1643864350000|2022-02-03 04:59:10|44807.8|44787.8|44807.8|44787.8|44807.8|44787.8|44807.8|44787.8|1
1643864370000|2022-02-03 04:59:30|44805.9|44785.9|44803.4|44783.4|44805.9|44785.9|44803.4|44783.4|2
1643864380000|2022-02-03 04:59:40|44802.8|44782.8|44797.8|44777.8|44802.8|44782.8|44797.8|44777.8|4
1643864390000|2022-02-03 04:59:50|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|4
1643864400000|2022-02-03 05:00:00|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|0
1643864420000|2022-02-03 05:00:20|44803.4|44783.4|44800.3|44780.3|44805.3|44785.3|44800.3|44780.3|4
1643864450000|2022-02-03 05:00:50|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|2
1643864460000|2022-02-03 05:01:00|44797.1|44777.1|44797.8|44777.8|44797.8|44777.8|44797.1|44777.1|4
1643864480000|2022-02-03 05:01:20|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|0
1643864500000|2022-02-03 05:01:40|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|1
1643864510000|2022-02-03 05:01:50|44798.4|44778.4|44798.4|44778.4|44800.3|44780.3|44797.8|44777.8|0
1643864520000|2022-02-03 05:02:00|44800.3|44780.3|44798.4|44778.4|44800.3|44780.3|44798.4|44778.4|0
1643864530000|2022-02-03 05:02:10|44797.8|44777.8|44800.3|44780.3|44800.3|44780.3|44797.8|44777.8|1
1643864550000|2022-02-03 05:02:30|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|2
1643864560000|2022-02-03 05:02:40|44795.9|44775.9|44795.3|44775.3|44797.8|44777.8|44795.3|44775.3|0
1643864570000|2022-02-03 05:02:50|||||||||1
1643864610000|2022-02-03 05:03:30|||||||||1
1643864690000|2022-02-03 05:04:50|44797.8|44777.8|44800.3|44780.3|44800.3|44780.3|44797.8|44777.8|3
1643864700000|2022-02-03 05:05:00|44803.4|44783.4|44805.3|44785.3|44805.3|44785.3|44803.4|44783.4|4
1643864720000|2022-02-03 05:05:20|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|0
1643864730000|2022-02-03 05:05:30|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|0
1643864740000|2022-02-03 05:05:40|44802.1|44782.1|44800.3|44780.3|44802.1|44782.1|44798.4|44778.4|6
1643864800000|2022-02-03 05:06:40|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|0
1643864850000|2022-02-03 05:07:30|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|0
1643864860000|2022-02-03 05:07:40|44804.6|44784.6|44800.3|44780.3|44804.6|44784.6|44800.3|44780.3|0
1643864870000|2022-02-03 05:07:50|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|1
1643864880000|2022-02-03 05:08:00|44802.8|44782.8|44798.4|44778.4|44802.8|44782.8|44798.4|44778.4|2
1643864890000|2022-02-03 05:08:10|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|0
1643864900000|2022-02-03 05:08:20|44798.4|44778.4|44798.4|44778.4|44800.3|44780.3|44798.4|44778.4|0
1643864920000|2022-02-03 05:08:40|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|2
1643864930000|2022-02-03 05:08:50|44798.4|44778.4|44797.8|44777.8|44798.4|44778.4|44797.8|44777.8|0
1643864940000|2022-02-03 05:09:00|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|1
1643864950000|2022-02-03 05:09:10|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|0
1643864970000|2022-02-03 05:09:30|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|0
1643864980000|2022-02-03 05:09:40|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|1
1643864990000|2022-02-03 05:09:50|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|0
1643865000000|2022-02-03 05:10:00|44798.4|44778.4|44795.3|44775.3|44798.4|44778.4|44795.3|44775.3|1
1643865010000|2022-02-03 05:10:10|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|0
1643865020000|2022-02-03 05:10:20|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|0
1643865050000|2022-02-03 05:10:50|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|1
1643865070000|2022-02-03 05:11:10|44799.6|44779.6|44800.3|44780.3|44800.3|44780.3|44799.6|44779.6|0
1643865100000|2022-02-03 05:11:40|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|2
1643865110000|2022-02-03 05:11:50|44805.9|44785.9|44820.3|44800.3|44820.3|44800.3|44805.9|44785.9|5
1643865120000|2022-02-03 05:12:00|44825.9|44805.9|44832.8|44812.8|44832.8|44812.8|44825.9|44805.9|3
1643865130000|2022-02-03 05:12:10|44834.6|44814.6|44830.3|44810.3|44835.3|44815.3|44830.3|44810.3|2
1643865140000|2022-02-03 05:12:20|44827.8|44807.8|44825.3|44805.3|44827.8|44807.8|44825.3|44805.3|2
1643865150000|2022-02-03 05:12:30|44823.4|44803.4|44822.8|44802.8|44823.4|44803.4|44822.8|44802.8|1
1643865160000|2022-02-03 05:12:40|44822.1|44802.1|44825.3|44805.3|44825.3|44805.3|44822.1|44802.1|4
1643865170000|2022-02-03 05:12:50|||||||||8
1643865180000|2022-02-03 05:13:00|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|0
1643865190000|2022-02-03 05:13:10|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|0
1643865200000|2022-02-03 05:13:20|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|6
1643865210000|2022-02-03 05:13:30|44815.3|44795.3|44819.6|44799.6|44819.6|44799.6|44815.3|44795.3|6
1643865240000|2022-02-03 05:14:00|44820.3|44800.3|44820.3|44800.3|44825.3|44805.3|44819.1|44799.1|7
1643865260000|2022-02-03 05:14:20|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|0
1643865270000|2022-02-03 05:14:30|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|1
1643865290000|2022-02-03 05:14:50|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|5
1643865300000|2022-02-03 05:15:00|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|1
1643865310000|2022-02-03 05:15:10|44825.3|44805.3|44825.3|44805.3|44827.8|44807.8|44825.3|44805.3|2
1643865330000|2022-02-03 05:15:30|44827.8|44807.8|44830.3|44810.3|44830.3|44810.3|44827.8|44807.8|0
1643865340000|2022-02-03 05:15:40|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|0
1643865350000|2022-02-03 05:15:50|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|1
1643865380000|2022-02-03 05:16:20|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|2
1643865390000|2022-02-03 05:16:30|44825.3|44805.3|44823.4|44803.4|44825.3|44805.3|44823.4|44803.4|1
1643865400000|2022-02-03 05:16:40|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|44821.6|44801.6|0
1643865410000|2022-02-03 05:16:50|44820.9|44800.9|44817.8|44797.8|44820.9|44800.9|44817.8|44797.8|0
1643865420000|2022-02-03 05:17:00|44815.3|44795.3|44813.4|44793.4|44815.3|44795.3|44813.4|44793.4|0
1643865430000|2022-02-03 05:17:10|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|1
1643865440000|2022-02-03 05:17:20|44810.3|44790.3|44810.3|44790.3|44815.3|44795.3|44810.3|44790.3|0
1643865460000|2022-02-03 05:17:40|44813.4|44793.4|44812.8|44792.8|44814.6|44794.6|44812.8|44792.8|0
1643865480000|2022-02-03 05:18:00|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|0
1643865520000|2022-02-03 05:18:40|||||||||2
1643865540000|2022-02-03 05:19:00|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|44812.8|44792.8|0
1643865560000|2022-02-03 05:19:20|44813.4|44793.4|44813.4|44793.4|44813.4|44793.4|44813.4|44793.4|0
1643865570000|2022-02-03 05:19:30|44815.9|44795.9|44819.6|44799.6|44819.6|44799.6|44815.9|44795.9|0
1643865580000|2022-02-03 05:19:40|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|0
1643865600000|2022-02-03 05:20:00|44820.3|44800.3|44822.8|44802.8|44822.8|44802.8|44820.3|44800.3|4
1643865610000|2022-02-03 05:20:10|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|1
1643865620000|2022-02-03 05:20:20|44820.9|44800.9|44825.3|44805.3|44825.3|44805.3|44820.9|44800.9|0
1643865640000|2022-02-03 05:20:40|44824.6|44804.6|44822.8|44802.8|44824.6|44804.6|44822.8|44802.8|0
1643865650000|2022-02-03 05:20:50|||||||||1
1643865660000|2022-02-03 05:21:00|44825.3|44805.3|44825.3|44805.3|44830.3|44810.3|44825.3|44805.3|4
1643865670000|2022-02-03 05:21:10|44825.9|44805.9|44830.3|44810.3|44830.3|44810.3|44825.9|44805.9|1
1643865680000|2022-02-03 05:21:20|44832.8|44812.8|44830.3|44810.3|44832.8|44812.8|44830.3|44810.3|1
1643865690000|2022-02-03 05:21:30|44829.6|44809.6|44827.8|44807.8|44829.6|44809.6|44827.8|44807.8|1
1643865710000|2022-02-03 05:21:50|44825.9|44805.9|44823.4|44803.4|44825.9|44805.9|44822.8|44802.8|1
1643865720000|2022-02-03 05:22:00|||||||||1
1643865760000|2022-02-03 05:22:40|||||||||1
1643865780000|2022-02-03 05:23:00|||||||||1
1643865790000|2022-02-03 05:23:10|||||||||2
1643865800000|2022-02-03 05:23:20|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|44822.8|44802.8|1
1643865810000|2022-02-03 05:23:30|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|0
1643865820000|2022-02-03 05:23:40|44822.8|44802.8|44837.8|44817.8|44837.8|44817.8|44820.3|44800.3|7
1643865830000|2022-02-03 05:23:50|||||||||1
1643865860000|2022-02-03 05:24:20|||||||||1
1643865890000|2022-02-03 05:24:50|||||||||3
1643865940000|2022-02-03 05:25:40|44840.9|44820.9|44840.9|44820.9|44840.9|44820.9|44840.9|44820.9|5
1643865960000|2022-02-03 05:26:00|44839.1|44819.1|44839.1|44819.1|44839.1|44819.1|44839.1|44819.1|2
1643865980000|2022-02-03 05:26:20|44838.4|44818.4|44835.3|44815.3|44838.4|44818.4|44835.3|44815.3|2
1643865990000|2022-02-03 05:26:30|44830.3|44810.3|44827.8|44807.8|44830.3|44810.3|44827.8|44807.8|4
1643866010000|2022-02-03 05:26:50|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|44825.9|44805.9|0
1643866020000|2022-02-03 05:27:00|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|1
1643866030000|2022-02-03 05:27:10|||||||||1
1643866040000|2022-02-03 05:27:20|||||||||1
1643866060000|2022-02-03 05:27:40|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|1
1643866070000|2022-02-03 05:27:50|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|2
1643866080000|2022-02-03 05:28:00|44822.1|44802.1|44810.3|44790.3|44822.1|44802.1|44810.3|44790.3|3
1643866090000|2022-02-03 05:28:10|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|0
1643866100000|2022-02-03 05:28:20|44812.1|44792.1|44810.3|44790.3|44812.1|44792.1|44810.3|44790.3|1
1643866140000|2022-02-03 05:29:00|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|1
1643866150000|2022-02-03 05:29:10|44810.9|44790.9|44811.6|44791.6|44811.6|44791.6|44810.9|44790.9|1
1643866170000|2022-02-03 05:29:30|44810.9|44790.9|44812.8|44792.8|44812.8|44792.8|44810.3|44790.3|0
1643866180000|2022-02-03 05:29:40|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|1
1643866200000|2022-02-03 05:30:00|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|1
1643866210000|2022-02-03 05:30:10|||||||||1
1643866240000|2022-02-03 05:30:40|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|2
1643866250000|2022-02-03 05:30:50|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|0
1643866270000|2022-02-03 05:31:10|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|2
1643866280000|2022-02-03 05:31:20|44814.6|44794.6|44810.3|44790.3|44814.6|44794.6|44810.3|44790.3|0
1643866330000|2022-02-03 05:32:10|44809.6|44789.6|44807.1|44787.1|44809.6|44789.6|44807.1|44787.1|4
1643866340000|2022-02-03 05:32:20|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|44802.8|44782.8|1
1643866350000|2022-02-03 05:32:30|||||||||1
1643866370000|2022-02-03 05:32:50|||||||||2
1643866390000|2022-02-03 05:33:10|44802.1|44782.1|44779.8|44759.8|44802.1|44782.1|44777.8|44757.8|13
1643866400000|2022-02-03 05:33:20|44778.4|44758.4|44777.8|44757.8|44778.4|44758.4|44777.8|44757.8|5
1643866410000|2022-02-03 05:33:30|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|1
1643866420000|2022-02-03 05:33:40|44775.9|44755.9|44775.3|44755.3|44777.8|44757.8|44775.3|44755.3|3
1643866430000|2022-02-03 05:33:50|44773.4|44753.4|44778.4|44758.4|44778.4|44758.4|44773.4|44753.4|5
1643866450000|2022-02-03 05:34:10|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|0
1643866460000|2022-02-03 05:34:20|||||||||8
1643866500000|2022-02-03 05:35:00|44780.9|44760.9|44780.3|44760.3|44780.9|44760.9|44780.3|44760.3|3
1643866560000|2022-02-03 05:36:00|44783.4|44763.4|44785.3|44765.3|44785.3|44765.3|44783.4|44763.4|1
1643866570000|2022-02-03 05:36:10|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|0
1643866580000|2022-02-03 05:36:20|44785.3|44765.3|44787.1|44767.1|44787.1|44767.1|44785.3|44765.3|0
1643866590000|2022-02-03 05:36:30|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|1
1643866600000|2022-02-03 05:36:40|44802.1|44782.1|44797.1|44777.1|44802.1|44782.1|44790.9|44770.9|16
1643866610000|2022-02-03 05:36:50|44802.1|44782.1|44809.6|44789.6|44809.6|44789.6|44802.1|44782.1|4
1643866650000|2022-02-03 05:37:30|44809|44789|44809|44789|44809|44789|44809|44789|1
1643866660000|2022-02-03 05:37:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|1
1643866730000|2022-02-03 05:38:50|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|5
1643866740000|2022-02-03 05:39:00|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|1
1643866770000|2022-02-03 05:39:30|||||||||1
1643866780000|2022-02-03 05:39:40|44817.1|44797.1|44815.3|44795.3|44817.1|44797.1|44815.3|44795.3|6
1643866790000|2022-02-03 05:39:50|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|0
1643866820000|2022-02-03 05:40:20|44814|44794|44814|44794|44814|44794|44814|44794|3
1643866830000|2022-02-03 05:40:30|44813.3|44793.3|44811.5|44791.5|44813.3|44793.3|44811.5|44791.5|1
1643866840000|2022-02-03 05:40:40|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|2
1643866880000|2022-02-03 05:41:20|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|0
1643866890000|2022-02-03 05:41:30|44810.3|44790.3|44810.3|44790.3|44810.3|44790.3|44809.6|44789.6|1
1643866930000|2022-02-03 05:42:10|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|44827.1|44807.1|3
1643866960000|2022-02-03 05:42:40|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|44825.3|44805.3|0
1643866970000|2022-02-03 05:42:50|44822.8|44802.8|44814|44794|44822.8|44802.8|44814|44794|4
1643866980000|2022-02-03 05:43:00|44812.1|44792.1|44817.1|44797.1|44817.1|44797.1|44812.1|44792.1|5
1643867030000|2022-02-03 05:43:50|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|44815.3|44795.3|0
1643867040000|2022-02-03 05:44:00|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|5
1643867050000|2022-02-03 05:44:10|44807.1|44787.1|44812.1|44792.1|44812.1|44792.1|44807.1|44787.1|1
1643867100000|2022-02-03 05:45:00|44811.5|44791.5|44812.1|44792.1|44812.1|44792.1|44811.5|44791.5|4
1643867120000|2022-02-03 05:45:20|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|44814.6|44794.6|0
1643867170000|2022-02-03 05:46:10|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|3
1643867180000|2022-02-03 05:46:20|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|44817.8|44797.8|1
1643867190000|2022-02-03 05:46:30|44817.1|44797.1|44817.8|44797.8|44817.8|44797.8|44817.1|44797.1|1
1643867220000|2022-02-03 05:47:00|44817.1|44797.1|44817.8|44797.8|44817.8|44797.8|44817.1|44797.1|2
1643867240000|2022-02-03 05:47:20|44818.4|44798.4|44822.1|44802.1|44822.1|44802.1|44818.4|44798.4|0
1643867250000|2022-02-03 05:47:30|44820.3|44800.3|44822.1|44802.1|44822.1|44802.1|44820.3|44800.3|0
1643867260000|2022-02-03 05:47:40|44824.6|44804.6|44827.1|44807.1|44827.1|44807.1|44824.6|44804.6|1
1643867270000|2022-02-03 05:47:50|||||||||4
1643867280000|2022-02-03 05:48:00|44826.5|44806.5|44824|44804|44826.5|44806.5|44824|44804|0
1643867300000|2022-02-03 05:48:20|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1643867310000|2022-02-03 05:48:30|||||||||1
1643867400000|2022-02-03 05:50:00|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|0
1643867410000|2022-02-03 05:50:10|44819.6|44799.6|44820.3|44800.3|44820.3|44800.3|44817.1|44797.1|1
1643867430000|2022-02-03 05:50:30|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|1
1643867440000|2022-02-03 05:50:40|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|44820.3|44800.3|0
1643867450000|2022-02-03 05:50:50|44822.1|44802.1|44820.3|44800.3|44822.1|44802.1|44820.3|44800.3|0
1643867460000|2022-02-03 05:51:00|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|1
1643867480000|2022-02-03 05:51:20|44820.3|44800.3|44820.3|44800.3|44822.1|44802.1|44820.3|44800.3|3
1643867490000|2022-02-03 05:51:30|44820.9|44800.9|44822.8|44802.8|44824.6|44804.6|44820.9|44800.9|0
1643867500000|2022-02-03 05:51:40|44824.6|44804.6|44822.8|44802.8|44824.6|44804.6|44822.8|44802.8|0
1643867520000|2022-02-03 05:52:00|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|44822.1|44802.1|1
1643867530000|2022-02-03 05:52:10|44820.9|44800.9|44824.6|44804.6|44824.6|44804.6|44820.9|44800.9|0
1643867540000|2022-02-03 05:52:20|44822.8|44802.8|44820.3|44800.3|44822.8|44802.8|44820.3|44800.3|1
1643867570000|2022-02-03 05:52:50|44819.6|44799.6|44820.9|44800.9|44820.9|44800.9|44819.6|44799.6|0
1643867580000|2022-02-03 05:53:00|44824.6|44804.6|44824.6|44804.6|44824.6|44804.6|44822.8|44802.8|0
1643867590000|2022-02-03 05:53:10|||||||||2
1643867650000|2022-02-03 05:54:10|||||||||11
1643867670000|2022-02-03 05:54:30|44824|44804|44824|44804|44824|44804|44824|44804|0
1643867690000|2022-02-03 05:54:50|||||||||2
1643867700000|2022-02-03 05:55:00|44824.6|44804.6|44825.3|44805.3|44825.3|44805.3|44822.8|44802.8|1
1643867710000|2022-02-03 05:55:10|44824.6|44804.6|44820.3|44800.3|44824.6|44804.6|44820.3|44800.3|2
1643867760000|2022-02-03 05:56:00|44819.6|44799.6|44820.3|44800.3|44820.3|44800.3|44819.6|44799.6|0
1643867800000|2022-02-03 05:56:40|44819.6|44799.6|44817.1|44797.1|44819.6|44799.6|44817.1|44797.1|1
1643867820000|2022-02-03 05:57:00|||||||||7
1643867850000|2022-02-03 05:57:30|||||||||1
1643867880000|2022-02-03 05:58:00|44815.3|44795.3|44814.6|44794.6|44815.3|44795.3|44814.6|44794.6|1
1643867900000|2022-02-03 05:58:20|||||||||1
1643867940000|2022-02-03 05:59:00|44817.1|44797.1|44814.6|44794.6|44817.1|44797.1|44814.6|44794.6|1
1643867950000|2022-02-03 05:59:10|44816.5|44796.5|44817.8|44797.8|44817.8|44797.8|44816.5|44796.5|1
1643867970000|2022-02-03 05:59:30|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|44819.6|44799.6|0
1643867980000|2022-02-03 05:59:40|44820.3|44800.3|44824|44804|44824|44804|44820.3|44800.3|0
1643867990000|2022-02-03 05:59:50|44822.1|44802.1|44824|44804|44824|44804|44822.1|44802.1|0
1643868000000|2022-02-03 06:00:00|44824.6|44804.6|44820.3|44800.3|44824.6|44804.6|44817.1|44797.1|6
1643868010000|2022-02-03 06:00:10|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|44817.1|44797.1|0
1643868020000|2022-02-03 06:00:20|44814.6|44794.6|44812.8|44792.8|44814.6|44794.6|44812.8|44792.8|1
1643868030000|2022-02-03 06:00:30|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|0
1643868090000|2022-02-03 06:01:30|44806.5|44786.5|44794.6|44774.6|44806.5|44786.5|44794.6|44774.6|4
1643868110000|2022-02-03 06:01:50|44794|44774|44794.6|44774.6|44794.6|44774.6|44794|44774|2
1643868120000|2022-02-03 06:02:00|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|10
1643868130000|2022-02-03 06:02:10|44780.3|44760.3|44774.6|44754.6|44780.3|44760.3|44774.6|44754.6|3
1643868140000|2022-02-03 06:02:20|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|1
1643868150000|2022-02-03 06:02:30|||||||||1
1643868170000|2022-02-03 06:02:50|44764.6|44744.6|44766.5|44746.5|44767.1|44747.1|44764.6|44744.6|2
1643868180000|2022-02-03 06:03:00|44764|44744|44764|44744|44764|44744|44763.3|44743.3|4
1643868190000|2022-02-03 06:03:10|44763.3|44743.3|44734|44714|44763.3|44743.3|44734|44714|11
1643868200000|2022-02-03 06:03:20|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|2
1643868210000|2022-02-03 06:03:30|||||||||1
1643868220000|2022-02-03 06:03:40|||||||||1
1643868230000|2022-02-03 06:03:50|||||||||2
1643868240000|2022-02-03 06:04:00|44732.8|44712.8|44734.6|44714.6|44734.6|44714.6|44732.8|44712.8|4
1643868260000|2022-02-03 06:04:20|44730.9|44710.9|44727.1|44707.1|44730.9|44710.9|44727.1|44707.1|3
1643868270000|2022-02-03 06:04:30|44726.5|44706.5|44721.5|44701.5|44726.5|44706.5|44721.5|44701.5|2
1643868280000|2022-02-03 06:04:40|44720.8|44700.8|44717.1|44697.1|44720.8|44700.8|44717.1|44697.1|5
1643868290000|2022-02-03 06:04:50|44716.5|44696.5|44714.6|44694.6|44716.5|44696.5|44714.6|44694.6|5
1643868300000|2022-02-03 06:05:00|44716.5|44696.5|44719|44699|44719|44699|44716.5|44696.5|7
1643868310000|2022-02-03 06:05:10|||||||||1
1643868320000|2022-02-03 06:05:20|44720.8|44700.8|44721.5|44701.5|44721.5|44701.5|44720.8|44700.8|2
1643868330000|2022-02-03 06:05:30|44724|44704|44724|44704|44724|44704|44724|44704|0
1643868340000|2022-02-03 06:05:40|||||||||1
1643868350000|2022-02-03 06:05:50|44723.3|44703.3|44720.1|44700.1|44724|44704|44720.1|44700.1|6
1643868360000|2022-02-03 06:06:00|44718.3|44698.3|44711.5|44691.5|44718.3|44698.3|44711.5|44691.5|4
1643868370000|2022-02-03 06:06:10|44710.8|44690.8|44695.8|44675.8|44710.8|44690.8|44695.8|44675.8|11
1643868380000|2022-02-03 06:06:20|44695.1|44675.1|44693.3|44673.3|44695.1|44675.1|44693.3|44673.3|4
1643868390000|2022-02-03 06:06:30|44695.1|44675.1|44693.3|44673.3|44695.1|44675.1|44693.3|44673.3|4
1643868400000|2022-02-03 06:06:40|44691.5|44671.5|44690.8|44670.8|44691.5|44671.5|44690.8|44670.8|2
1643868410000|2022-02-03 06:06:50|44690.1|44670.1|44688.3|44668.3|44690.1|44670.1|44688.3|44668.3|4
1643868420000|2022-02-03 06:07:00|44687.6|44667.6|44685.8|44665.8|44690.8|44670.8|44685.8|44665.8|2
1643868440000|2022-02-03 06:07:20|44672.6|44652.6|44665.8|44645.8|44672.6|44652.6|44665.8|44645.8|6
1643868450000|2022-02-03 06:07:30|44663.3|44643.3|44665.8|44645.8|44668.3|44648.3|44663.3|44643.3|10
1643868460000|2022-02-03 06:07:40|44668.3|44648.3|44670.1|44650.1|44670.1|44650.1|44668.3|44648.3|2
1643868470000|2022-02-03 06:07:50|44668.3|44648.3|44670.8|44650.8|44670.8|44650.8|44668.3|44648.3|3
1643868480000|2022-02-03 06:08:00|44673.3|44653.3|44675.8|44655.8|44675.8|44655.8|44673.3|44653.3|1
1643868490000|2022-02-03 06:08:10|44676.5|44656.5|44678.3|44658.3|44678.3|44658.3|44676.5|44656.5|2
1643868500000|2022-02-03 06:08:20|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|44678.3|44658.3|1
1643868510000|2022-02-03 06:08:30|44678.3|44658.3|44676.5|44656.5|44678.3|44658.3|44676.5|44656.5|0
1643868520000|2022-02-03 06:08:40|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|3
1643868530000|2022-02-03 06:08:50|44681.5|44661.5|44688.3|44668.3|44688.3|44668.3|44681.5|44661.5|5
1643868540000|2022-02-03 06:09:00|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|6
1643868550000|2022-02-03 06:09:10|44690.1|44670.1|44685.8|44665.8|44690.1|44670.1|44685.8|44665.8|0
1643868560000|2022-02-03 06:09:20|44685.1|44665.1|44684|44664|44685.1|44665.1|44683.3|44663.3|5
1643868580000|2022-02-03 06:09:40|||||||||1
1643868590000|2022-02-03 06:09:50|44686.5|44666.5|44688.3|44668.3|44690.8|44670.8|44686.5|44666.5|2
1643868600000|2022-02-03 06:10:00|||||||||2
1643868610000|2022-02-03 06:10:10|||||||||4
1643868630000|2022-02-03 06:10:30|44687.6|44667.6|44690.8|44670.8|44690.8|44670.8|44687.6|44667.6|2
1643868650000|2022-02-03 06:10:50|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|9
1643868660000|2022-02-03 06:11:00|44665.8|44645.8|44665.8|44645.8|44668.3|44648.3|44664|44644|8
1643868670000|2022-02-03 06:11:10|44664|44644|44656.3|44636.3|44664|44644|44656.3|44636.3|11
1643868680000|2022-02-03 06:11:20|44653.8|44633.8|44648.3|44628.3|44653.8|44633.8|44646.5|44626.5|3
1643868690000|2022-02-03 06:11:30|44647.6|44627.6|44648.3|44628.3|44648.3|44628.3|44643.3|44623.3|9
1643868700000|2022-02-03 06:11:40|44650.8|44630.8|44650.8|44630.8|44650.8|44630.8|44648.3|44628.3|2
1643868710000|2022-02-03 06:11:50|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|44653.3|44633.3|0
1643868720000|2022-02-03 06:12:00|44654|44634|44655.8|44635.8|44655.8|44635.8|44654|44634|10
1643868730000|2022-02-03 06:12:10|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|3
1643868740000|2022-02-03 06:12:20|44659|44639|44659|44639|44659|44639|44659|44639|0
1643868750000|2022-02-03 06:12:30|44660.8|44640.8|44655.8|44635.8|44660.8|44640.8|44655.8|44635.8|1
1643868760000|2022-02-03 06:12:40|44649|44629|44627.6|44607.6|44649|44629|44627.6|44607.6|31
1643868770000|2022-02-03 06:12:50|44618.8|44598.8|44612|44592|44618.8|44598.8|44609.5|44589.5|16
1643868780000|2022-02-03 06:13:00|44614.5|44594.5|44595.8|44575.8|44622|44602|44595.8|44575.8|26
1643868790000|2022-02-03 06:13:10|44597.6|44577.6|44596.3|44576.3|44597.6|44577.6|44594.5|44574.5|3
1643868810000|2022-02-03 06:13:30|44597|44577|44603.8|44583.8|44603.8|44583.8|44597|44577|8
1643868820000|2022-02-03 06:13:40|44607|44587|44608.8|44588.8|44608.8|44588.8|44607|44587|1
1643868830000|2022-02-03 06:13:50|44612|44592|44612|44592|44612|44592|44612|44592|4
1643868840000|2022-02-03 06:14:00|44617|44597|44624.5|44604.5|44624.5|44604.5|44617|44597|6
1643868870000|2022-02-03 06:14:30|44627|44607|44619.5|44599.5|44629.5|44609.5|44619.5|44599.5|9
1643868880000|2022-02-03 06:14:40|44617|44597|44611.3|44591.3|44617|44597|44611.3|44591.3|2
1643868890000|2022-02-03 06:14:50|44609.5|44589.5|44609.5|44589.5|44612|44592|44609.5|44589.5|5
1643868900000|2022-02-03 06:15:00|44612.6|44592.6|44616.3|44596.3|44616.3|44596.3|44609.5|44589.5|12
1643868910000|2022-02-03 06:15:10|44614.5|44594.5|44622.6|44602.6|44622.6|44602.6|44614.5|44594.5|12
1643868920000|2022-02-03 06:15:20|||||||||1
1643868930000|2022-02-03 06:15:30|44622|44602|44619.5|44599.5|44622|44602|44619.5|44599.5|1
1643868940000|2022-02-03 06:15:40|44618.8|44598.8|44612|44592|44618.8|44598.8|44612|44592|0
1643868950000|2022-02-03 06:15:50|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|44605.8|44585.8|5
1643868960000|2022-02-03 06:16:00|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|3
1643868980000|2022-02-03 06:16:20|44610.1|44590.1|44609.5|44589.5|44610.1|44590.1|44609.5|44589.5|6
1643868990000|2022-02-03 06:16:30|44610.1|44590.1|44587.6|44567.6|44610.1|44590.1|44587.6|44567.6|8
1643869000000|2022-02-03 06:16:40|44589.5|44569.5|44586.3|44566.3|44589.5|44569.5|44586.3|44566.3|6
1643869010000|2022-02-03 06:16:50|44587|44567|44580.1|44560.1|44589.5|44569.5|44580.1|44560.1|14
1643869020000|2022-02-03 06:17:00|44578.3|44558.3|44582|44562|44582|44562|44560.1|44540.1|18
1643869030000|2022-02-03 06:17:10|44583.8|44563.8|44584.5|44564.5|44584.5|44564.5|44583.8|44563.8|1
1643869040000|2022-02-03 06:17:20|||||||||1
1643869050000|2022-02-03 06:17:30|44586.3|44566.3|44602|44582|44602|44582|44586.3|44566.3|8
1643869060000|2022-02-03 06:17:40|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|3
1643869070000|2022-02-03 06:17:50|44610.1|44590.1|44612|44592|44612|44592|44610.1|44590.1|0
1643869080000|2022-02-03 06:18:00|44617|44597|44629.5|44609.5|44629.5|44609.5|44617|44597|7
1643869090000|2022-02-03 06:18:10|44627.6|44607.6|44629.5|44609.5|44632.6|44612.6|44627.6|44607.6|4
1643869100000|2022-02-03 06:18:20|||||||||2
1643869110000|2022-02-03 06:18:30|44627.6|44607.6|44632.6|44612.6|44632.6|44612.6|44627.6|44607.6|11
1643869120000|2022-02-03 06:18:40|44629.5|44609.5|44622|44602|44629.5|44609.5|44622|44602|5
1643869130000|2022-02-03 06:18:50|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1643869140000|2022-02-03 06:19:00|44625.1|44605.1|44624.5|44604.5|44625.1|44605.1|44624.5|44604.5|0
1643869160000|2022-02-03 06:19:20|||||||||4
1643869170000|2022-02-03 06:19:30|44625.8|44605.8|44627|44607|44629.5|44609.5|44625.8|44605.8|0
1643869180000|2022-02-03 06:19:40|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1643869190000|2022-02-03 06:19:50|||||||||1
1643869200000|2022-02-03 06:20:00|44627|44607|44622|44602|44627|44607|44622|44602|2
1643869210000|2022-02-03 06:20:10|44619.5|44599.5|44614.5|44594.5|44619.5|44599.5|44614.5|44594.5|3
1643869220000|2022-02-03 06:20:20|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|4
1643869230000|2022-02-03 06:20:30|44603.3|44583.3|44595.1|44575.1|44603.3|44583.3|44595.1|44575.1|4
1643869240000|2022-02-03 06:20:40|44594.5|44574.5|44597|44577|44597|44577|44594.5|44574.5|2
1643869250000|2022-02-03 06:20:50|44599.5|44579.5|44604.5|44584.5|44604.5|44584.5|44599.5|44579.5|4
1643869260000|2022-02-03 06:21:00|44607.6|44587.6|44609.5|44589.5|44609.5|44589.5|44607.6|44587.6|5
1643869270000|2022-02-03 06:21:10|44608.8|44588.8|44609.5|44589.5|44609.5|44589.5|44608.8|44588.8|2
1643869280000|2022-02-03 06:21:20|44611.3|44591.3|44609.5|44589.5|44611.3|44591.3|44609.5|44589.5|0
1643869290000|2022-02-03 06:21:30|44611.3|44591.3|44614.5|44594.5|44614.5|44594.5|44611.3|44591.3|0
1643869310000|2022-02-03 06:21:50|44612|44592|44614.5|44594.5|44614.5|44594.5|44612|44592|2
1643869320000|2022-02-03 06:22:00|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|0
1643869330000|2022-02-03 06:22:10|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|0
1643869340000|2022-02-03 06:22:20|44613.8|44593.8|44612|44592|44613.8|44593.8|44612|44592|2
1643869350000|2022-02-03 06:22:30|44614.5|44594.5|44612.6|44592.6|44614.5|44594.5|44612.6|44592.6|0
1643869360000|2022-02-03 06:22:40|44609.5|44589.5|44614.5|44594.5|44614.5|44594.5|44609.5|44589.5|3
1643869370000|2022-02-03 06:22:50|44612.6|44592.6|44609.5|44589.5|44614.5|44594.5|44609.5|44589.5|0
1643869390000|2022-02-03 06:23:10|44610.1|44590.1|44609.5|44589.5|44614.5|44594.5|44609.5|44589.5|0
1643869400000|2022-02-03 06:23:20|44610.1|44590.1|44612|44592|44612|44592|44610.1|44590.1|0
1643869420000|2022-02-03 06:23:40|44612.6|44592.6|44609.5|44589.5|44614.5|44594.5|44609.5|44589.5|2
1643869430000|2022-02-03 06:23:50|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|0
1643869450000|2022-02-03 06:24:10|44609.5|44589.5|44604.5|44584.5|44609.5|44589.5|44604.5|44584.5|3
1643869480000|2022-02-03 06:24:40|44605.1|44585.1|44607|44587|44607|44587|44604.5|44584.5|0
1643869490000|2022-02-03 06:24:50|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|44608.8|44588.8|1
1643869500000|2022-02-03 06:25:00|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|0
1643869510000|2022-02-03 06:25:10|||||||||1
1643869520000|2022-02-03 06:25:20|44607|44587|44608.8|44588.8|44608.8|44588.8|44607|44587|1
1643869550000|2022-02-03 06:25:50|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|5
1643869560000|2022-02-03 06:26:00|||||||||2
1643869570000|2022-02-03 06:26:10|||||||||3
1643869580000|2022-02-03 06:26:20|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|0
1643869590000|2022-02-03 06:26:30|44597.6|44577.6|44596.3|44576.3|44599.5|44579.5|44596.3|44576.3|8
1643869600000|2022-02-03 06:26:40|44594.5|44574.5|44598.8|44578.8|44598.8|44578.8|44594.5|44574.5|0
1643869620000|2022-02-03 06:27:00|44597|44577|44597|44577|44597|44577|44597|44577|2
1643869640000|2022-02-03 06:27:20|44594.5|44574.5|44595.1|44575.1|44599.5|44579.5|44594.5|44574.5|2
1643869650000|2022-02-03 06:27:30|44595.8|44575.8|44599.5|44579.5|44599.5|44579.5|44595.8|44575.8|0
1643869660000|2022-02-03 06:27:40|44597.6|44577.6|44599.5|44579.5|44599.5|44579.5|44597.6|44577.6|2
1643869680000|2022-02-03 06:28:00|||||||||2
1643869690000|2022-02-03 06:28:10|||||||||1
1643869710000|2022-02-03 06:28:30|44597.6|44577.6|44599.5|44579.5|44599.5|44579.5|44597.6|44577.6|0
1643869740000|2022-02-03 06:29:00|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|44597.6|44577.6|1
1643869750000|2022-02-03 06:29:10|44597|44577|44594.5|44574.5|44597|44577|44594.5|44574.5|0
1643869770000|2022-02-03 06:29:30|44592|44572|44594.5|44574.5|44594.5|44574.5|44592|44572|3
1643869780000|2022-02-03 06:29:40|||||||||1
1643869790000|2022-02-03 06:29:50|44595.1|44575.1|44597|44577|44597|44577|44595.1|44575.1|0
1643869800000|2022-02-03 06:30:00|44594.5|44574.5|44590.7|44570.7|44594.5|44574.5|44590.7|44570.7|8
1643869810000|2022-02-03 06:30:10|44587|44567|44584.5|44564.5|44587|44567|44584.5|44564.5|5
1643869820000|2022-02-03 06:30:20|||||||||1
1643869830000|2022-02-03 06:30:30|44582|44562|44571.3|44551.3|44582|44562|44571.3|44551.3|4
1643869840000|2022-02-03 06:30:40|44569.5|44549.5|44572|44552|44572|44552|44568.8|44548.8|0
1643869850000|2022-02-03 06:30:50|||||||||4
1643869860000|2022-02-03 06:31:00|44569.5|44549.5|44572|44552|44572|44552|44569.5|44549.5|1
1643869870000|2022-02-03 06:31:10|||||||||2
1643869880000|2022-02-03 06:31:20|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|2
1643869890000|2022-02-03 06:31:30|44577|44557|44579.5|44559.5|44579.5|44559.5|44577|44557|4
1643869900000|2022-02-03 06:31:40|44580.1|44560.1|44582.6|44562.6|44582.6|44562.6|44580.1|44560.1|3
1643869910000|2022-02-03 06:31:50|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|1
1643869920000|2022-02-03 06:32:00|44585.1|44565.1|44582|44562|44588.8|44568.8|44582|44562|7
1643869930000|2022-02-03 06:32:10|44581.3|44561.3|44577|44557|44581.3|44561.3|44577|44557|0
1643869950000|2022-02-03 06:32:30|||||||||1
1643869980000|2022-02-03 06:33:00|||||||||6
1643869990000|2022-02-03 06:33:10|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|2
1643870000000|2022-02-03 06:33:20|44573.8|44553.8|44569.5|44549.5|44573.8|44553.8|44567.6|44547.6|4
1643870010000|2022-02-03 06:33:30|44567.6|44547.6|44569.5|44549.5|44569.5|44549.5|44567.6|44547.6|1
1643870030000|2022-02-03 06:33:50|44568.8|44548.8|44564.5|44544.5|44568.8|44548.8|44564.5|44544.5|4
1643870040000|2022-02-03 06:34:00|44563.8|44543.8|44545.1|44525.1|44563.8|44543.8|44545.1|44525.1|7
1643870050000|2022-02-03 06:34:10|44547|44527|44547|44527|44547|44527|44547|44527|7
1643870060000|2022-02-03 06:34:20|44550.7|44530.7|44548.8|44528.8|44550.7|44530.7|44548.8|44528.8|3
1643870070000|2022-02-03 06:34:30|44547|44527|44547|44527|44547|44527|44547|44527|0
1643870080000|2022-02-03 06:34:40|44547.6|44527.6|44549.5|44529.5|44551.3|44531.3|44547.6|44527.6|22
1643870090000|2022-02-03 06:34:50|44552|44532|44554.5|44534.5|44554.5|44534.5|44552|44532|2
1643870100000|2022-02-03 06:35:00|||||||||8
1643870110000|2022-02-03 06:35:10|44555.1|44535.1|44552.6|44532.6|44555.1|44535.1|44552.6|44532.6|6
1643870120000|2022-02-03 06:35:20|44553.3|44533.3|44555.8|44535.8|44555.8|44535.8|44553.3|44533.3|1
1643870130000|2022-02-03 06:35:30|||||||||1
1643870140000|2022-02-03 06:35:40|44563.3|44543.3|44568.3|44548.3|44568.3|44548.3|44563.3|44543.3|5
1643870150000|2022-02-03 06:35:50|44570.1|44550.1|44568.3|44548.3|44570.1|44550.1|44568.3|44548.3|0
1643870180000|2022-02-03 06:36:20|44569|44549|44570.8|44550.8|44570.8|44550.8|44569|44549|1
1643870190000|2022-02-03 06:36:30|44566.5|44546.5|44555.8|44535.8|44566.5|44546.5|44555.8|44535.8|10
1643870200000|2022-02-03 06:36:40|44550.8|44530.8|44550.8|44530.8|44550.8|44530.8|44550.8|44530.8|1
1643870220000|2022-02-03 06:37:00|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|0
1643870230000|2022-02-03 06:37:10|||||||||2
1643870240000|2022-02-03 06:37:20|44550.8|44530.8|44550.8|44530.8|44550.8|44530.8|44550.8|44530.8|2
1643870250000|2022-02-03 06:37:30|44549|44529|44548.3|44528.3|44550.8|44530.8|44548.3|44528.3|0
1643870260000|2022-02-03 06:37:40|||||||||3
1643870280000|2022-02-03 06:38:00|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|2
1643870290000|2022-02-03 06:38:10|44550.8|44530.8|44558.3|44538.3|44558.3|44538.3|44550.8|44530.8|15
1643870300000|2022-02-03 06:38:20|||||||||1
1643870310000|2022-02-03 06:38:30|44565.8|44545.8|44566.5|44546.5|44570.8|44550.8|44565.8|44545.8|8
1643870320000|2022-02-03 06:38:40|44565.8|44545.8|44578.3|44558.3|44578.3|44558.3|44565.8|44545.8|10
1643870330000|2022-02-03 06:38:50|||||||||1
1643870340000|2022-02-03 06:39:00|44585.8|44565.8|44590.8|44570.8|44590.8|44570.8|44585.8|44565.8|7
1643870350000|2022-02-03 06:39:10|44591.5|44571.5|44593.3|44573.3|44593.3|44573.3|44590.8|44570.8|4
1643870360000|2022-02-03 06:39:20|44594|44574|44594|44574|44594|44574|44594|44574|5
1643870370000|2022-02-03 06:39:30|44595.8|44575.8|44600.8|44580.8|44600.8|44580.8|44595.8|44575.8|1
1643870390000|2022-02-03 06:39:50|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|44601.5|44581.5|2
1643870400000|2022-02-03 06:40:00|44604|44584|44603.3|44583.3|44604|44584|44603.3|44583.3|7
1643870410000|2022-02-03 06:40:10|44600.8|44580.8|44598.3|44578.3|44600.8|44580.8|44598.3|44578.3|3
1643870420000|2022-02-03 06:40:20|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|1
1643870430000|2022-02-03 06:40:30|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|1
1643870440000|2022-02-03 06:40:40|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|0
1643870450000|2022-02-03 06:40:50|44603.3|44583.3|44605.8|44585.8|44605.8|44585.8|44603.3|44583.3|8
1643870480000|2022-02-03 06:41:20|44608.3|44588.3|44608.3|44588.3|44608.3|44588.3|44608.3|44588.3|6
1643870490000|2022-02-03 06:41:30|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|1
1643870510000|2022-02-03 06:41:50|44611.5|44591.5|44616.5|44596.5|44616.5|44596.5|44611.5|44591.5|4
1643870520000|2022-02-03 06:42:00|44621.5|44601.5|44626.5|44606.5|44629|44609|44621.5|44601.5|12
1643870530000|2022-02-03 06:42:10|44628.3|44608.3|44625.8|44605.8|44628.3|44608.3|44625.8|44605.8|2
1643870540000|2022-02-03 06:42:20|44625.1|44605.1|44622.6|44602.6|44625.1|44605.1|44622.6|44602.6|5
1643870570000|2022-02-03 06:42:50|44622|44602|44625.1|44605.1|44625.1|44605.1|44620.1|44600.1|1
1643870600000|2022-02-03 06:43:20|44626.5|44606.5|44628.3|44608.3|44628.3|44608.3|44626.5|44606.5|5
1643870620000|2022-02-03 06:43:40|44629|44609|44628.3|44608.3|44629|44609|44628.3|44608.3|2
1643870650000|2022-02-03 06:44:10|44629|44609|44629|44609|44629|44609|44629|44609|0
1643870660000|2022-02-03 06:44:20|44628.3|44608.3|44627.1|44607.1|44628.3|44608.3|44627.1|44607.1|28
1643870690000|2022-02-03 06:44:50|||||||||1
1643870700000|2022-02-03 06:45:00|44629|44609|44632.1|44612.1|44632.1|44612.1|44629|44609|11
1643870710000|2022-02-03 06:45:10|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|1
1643870720000|2022-02-03 06:45:20|44632.1|44612.1|44637.1|44617.1|44637.1|44617.1|44632.1|44612.1|3
1643870730000|2022-02-03 06:45:30|||||||||2
1643870740000|2022-02-03 06:45:40|44637.8|44617.8|44639.6|44619.6|44642.1|44622.1|44637.8|44617.8|2
1643870770000|2022-02-03 06:46:10|||||||||3
1643870790000|2022-02-03 06:46:30|44639|44619|44637.1|44617.1|44639|44619|44637.1|44617.1|2
1643870800000|2022-02-03 06:46:40|44636.5|44616.5|44634.6|44614.6|44636.5|44616.5|44634.6|44614.6|0
1643870810000|2022-02-03 06:46:50|44632.1|44612.1|44634.6|44614.6|44634.6|44614.6|44632.1|44612.1|1
1643870850000|2022-02-03 06:47:30|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|0
1643870860000|2022-02-03 06:47:40|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|2
1643870880000|2022-02-03 06:48:00|||||||||2
1643870950000|2022-02-03 06:49:10|44627.8|44607.8|44629.6|44609.6|44629.6|44609.6|44627.8|44607.8|1
1643870990000|2022-02-03 06:49:50|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|6
1643871010000|2022-02-03 06:50:10|44624|44604|44619.6|44599.6|44624|44604|44619.6|44599.6|2
1643871020000|2022-02-03 06:50:20|||||||||1
1643871030000|2022-02-03 06:50:30|44622.1|44602.1|44622.8|44602.8|44622.8|44602.8|44622.1|44602.1|1
1643871040000|2022-02-03 06:50:40|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|0
1643871050000|2022-02-03 06:50:50|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|3
1643871060000|2022-02-03 06:51:00|44630.3|44610.3|44631.5|44611.5|44631.5|44611.5|44630.3|44610.3|1
1643871070000|2022-02-03 06:51:10|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|0
1643871080000|2022-02-03 06:51:20|||||||||1
1643871090000|2022-02-03 06:51:30|44627.8|44607.8|44627.8|44607.8|44629.6|44609.6|44627.8|44607.8|1
1643871100000|2022-02-03 06:51:40|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|0
1643871110000|2022-02-03 06:51:50|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|0
1643871120000|2022-02-03 06:52:00|44629.6|44609.6|44639.6|44619.6|44639.6|44619.6|44629.6|44609.6|5
1643871130000|2022-02-03 06:52:10|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|2
1643871150000|2022-02-03 06:52:30|44641.5|44621.5|44639.6|44619.6|44641.5|44621.5|44639.6|44619.6|4
1643871180000|2022-02-03 06:53:00|44639|44619|44632.1|44612.1|44639|44619|44632.1|44612.1|6
1643871190000|2022-02-03 06:53:10|44631.5|44611.5|44629.6|44609.6|44631.5|44611.5|44629.6|44609.6|5
1643871200000|2022-02-03 06:53:20|44625.3|44605.3|44624.6|44604.6|44626.5|44606.5|44624.6|44604.6|1
1643871210000|2022-02-03 06:53:30|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|1
1643871220000|2022-02-03 06:53:40|44622.8|44602.8|44622.1|44602.1|44624.6|44604.6|44622.1|44602.1|5
1643871230000|2022-02-03 06:53:50|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|1
1643871240000|2022-02-03 06:54:00|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|0
1643871250000|2022-02-03 06:54:10|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|3
1643871260000|2022-02-03 06:54:20|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|0
1643871280000|2022-02-03 06:54:40|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|1
1643871290000|2022-02-03 06:54:50|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|3
1643871300000|2022-02-03 06:55:00|||||||||3
1643871330000|2022-02-03 06:55:30|44632.1|44612.1|44632.1|44612.1|44634.6|44614.6|44632.1|44612.1|3
1643871340000|2022-02-03 06:55:40|44631.5|44611.5|44629.6|44609.6|44631.5|44611.5|44629.6|44609.6|5
1643871350000|2022-02-03 06:55:50|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|0
1643871360000|2022-02-03 06:56:00|||||||||1
1643871370000|2022-02-03 06:56:10|44626.5|44606.5|44624.6|44604.6|44626.5|44606.5|44624.6|44604.6|0
1643871380000|2022-02-03 06:56:20|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|1
1643871390000|2022-02-03 06:56:30|||||||||1
1643871400000|2022-02-03 06:56:40|44621.5|44601.5|44612.1|44592.1|44621.5|44601.5|44612.1|44592.1|2
1643871410000|2022-02-03 06:56:50|44609|44589|44609|44589|44609|44589|44609|44589|2
1643871430000|2022-02-03 06:57:10|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|44607.1|44587.1|1
1643871440000|2022-02-03 06:57:20|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|1
1643871460000|2022-02-03 06:57:40|||||||||3
1643871490000|2022-02-03 06:58:10|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|44612.1|44592.1|3
1643871500000|2022-02-03 06:58:20|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|0
1643871510000|2022-02-03 06:58:30|44609|44589|44612.1|44592.1|44612.1|44592.1|44609|44589|0
1643871520000|2022-02-03 06:58:40|44609|44589|44609|44589|44609|44589|44609|44589|0
1643871570000|2022-02-03 06:59:30|44607.1|44587.1|44609.6|44589.6|44609.6|44589.6|44607.1|44587.1|1
1643871590000|2022-02-03 06:59:50|44609|44589|44602.1|44582.1|44609.6|44589.6|44602.1|44582.1|9
1643871600000|2022-02-03 07:00:00|44601.5|44581.5|44607.1|44587.1|44611.5|44591.5|44599|44579|10
1643871610000|2022-02-03 07:00:10|44604.6|44584.6|44612.1|44592.1|44612.1|44592.1|44604.6|44584.6|4
1643871630000|2022-02-03 07:00:30|44611.5|44591.5|44612.1|44592.1|44612.1|44592.1|44611.5|44591.5|0
1643871650000|2022-02-03 07:00:50|44622.8|44602.8|44624.6|44604.6|44626.5|44606.5|44622.8|44602.8|16
1643871660000|2022-02-03 07:01:00|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|33
1643871670000|2022-02-03 07:01:10|44622.8|44602.8|44624.6|44604.6|44625.3|44605.3|44622.8|44602.8|5
1643871680000|2022-02-03 07:01:20|44625.3|44605.3|44627.1|44607.1|44627.1|44607.1|44624.6|44604.6|1
1643871690000|2022-02-03 07:01:30|44625.3|44605.3|44627.1|44607.1|44627.1|44607.1|44625.3|44605.3|2
1643871700000|2022-02-03 07:01:40|44627.8|44607.8|44634.6|44614.6|44634.6|44614.6|44627.8|44607.8|5
1643871710000|2022-02-03 07:01:50|44647.8|44627.8|44652.1|44632.1|44652.1|44632.1|44647.8|44627.8|2
1643871720000|2022-02-03 07:02:00|44649.6|44629.6|44645.3|44625.3|44649.6|44629.6|44645.3|44625.3|4
1643871730000|2022-02-03 07:02:10|44647.1|44627.1|44649.6|44629.6|44649.6|44629.6|44642.8|44622.8|10
1643871740000|2022-02-03 07:02:20|44652.1|44632.1|44652.1|44632.1|44655.3|44635.3|44652.1|44632.1|4
1643871750000|2022-02-03 07:02:30|44650.3|44630.3|44654.6|44634.6|44662.1|44642.1|44650.3|44630.3|11
1643871760000|2022-02-03 07:02:40|44654|44634|44649.6|44629.6|44654|44634|44649.6|44629.6|0
1643871770000|2022-02-03 07:02:50|44647.1|44627.1|44647.1|44627.1|44649.6|44629.6|44647.1|44627.1|1
1643871780000|2022-02-03 07:03:00|44644.6|44624.6|44644.6|44624.6|44647.1|44627.1|44642.1|44622.1|1
1643871790000|2022-02-03 07:03:10|44644|44624|44637.1|44617.1|44644|44624|44637.1|44617.1|2
1643871800000|2022-02-03 07:03:20|44639|44619|44639|44619|44641.5|44621.5|44635.3|44615.3|2
1643871810000|2022-02-03 07:03:30|44637.1|44617.1|44642.1|44622.1|44642.1|44622.1|44637.1|44617.1|1
1643871830000|2022-02-03 07:03:50|||||||||1
1643871850000|2022-02-03 07:04:10|44642.8|44622.8|44642.1|44622.1|44644|44624|44642.1|44622.1|0
1643871860000|2022-02-03 07:04:20|44642.8|44622.8|44669.6|44649.6|44669.6|44649.6|44642.8|44622.8|6
1643871870000|2022-02-03 07:04:30|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44665.3|44645.3|5
1643871880000|2022-02-03 07:04:40|44669|44649|44667.1|44647.1|44669|44649|44667.1|44647.1|1
1643871890000|2022-02-03 07:04:50|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44667.1|44647.1|7
1643871900000|2022-02-03 07:05:00|44669|44649|44667.1|44647.1|44669|44649|44667.1|44647.1|0
1643871910000|2022-02-03 07:05:10|44665.3|44645.3|44667.1|44647.1|44667.1|44647.1|44664.6|44644.6|1
1643871920000|2022-02-03 07:05:20|44666.5|44646.5|44667.1|44647.1|44667.1|44647.1|44664.6|44644.6|0
1643871930000|2022-02-03 07:05:30|44666.5|44646.5|44667.1|44647.1|44667.1|44647.1|44664|44644|1
1643871940000|2022-02-03 07:05:40|44666.5|44646.5|44667.1|44647.1|44667.1|44647.1|44666.5|44646.5|0
1643871950000|2022-02-03 07:05:50|44654.6|44634.6|44654|44634|44657.1|44637.1|44650.3|44630.3|4
1643871960000|2022-02-03 07:06:00|44652.1|44632.1|44657.1|44637.1|44657.1|44637.1|44652.1|44632.1|0
1643871980000|2022-02-03 07:06:20|||||||||2
1643871990000|2022-02-03 07:06:30|44659.6|44639.6|44662.1|44642.1|44662.1|44642.1|44659.6|44639.6|5
1643872000000|2022-02-03 07:06:40|44659|44639|44657.1|44637.1|44659|44639|44657.1|44637.1|2
1643872020000|2022-02-03 07:07:00|44654.6|44634.6|44657.1|44637.1|44657.1|44637.1|44654.6|44634.6|1
1643872030000|2022-02-03 07:07:10|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|1
1643872040000|2022-02-03 07:07:20|44657.1|44637.1|44654.6|44634.6|44657.1|44637.1|44654.6|44634.6|3
1643872050000|2022-02-03 07:07:30|||||||||2
1643872060000|2022-02-03 07:07:40|44652.1|44632.1|44652.1|44632.1|44654.6|44634.6|44652.1|44632.1|0
1643872070000|2022-02-03 07:07:50|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|0
1643872080000|2022-02-03 07:08:00|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|2
1643872090000|2022-02-03 07:08:10|44647.1|44627.1|44646.5|44626.5|44647.1|44627.1|44646.5|44626.5|2
1643872100000|2022-02-03 07:08:20|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|1
1643872120000|2022-02-03 07:08:40|||||||||7
1643872140000|2022-02-03 07:09:00|44647.8|44627.8|44652.1|44632.1|44652.1|44632.1|44647.8|44627.8|2
1643872150000|2022-02-03 07:09:10|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|1
1643872170000|2022-02-03 07:09:30|44652.1|44632.1|44647.1|44627.1|44652.1|44632.1|44647.1|44627.1|0
1643872190000|2022-02-03 07:09:50|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|0
1643872200000|2022-02-03 07:10:00|44642.1|44622.1|44641.5|44621.5|44642.1|44622.1|44641.5|44621.5|2
1643872210000|2022-02-03 07:10:10|44639.6|44619.6|44630.3|44610.3|44639.6|44619.6|44629.6|44609.6|5
1643872220000|2022-02-03 07:10:20|44631.5|44611.5|44629.6|44609.6|44631.5|44611.5|44629.6|44609.6|1
1643872230000|2022-02-03 07:10:30|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|0
1643872240000|2022-02-03 07:10:40|44634|44614|44637.8|44617.8|44637.8|44617.8|44634|44614|1
1643872250000|2022-02-03 07:10:50|44638.4|44618.4|44640.3|44620.3|44640.3|44620.3|44638.4|44618.4|0
1643872270000|2022-02-03 07:11:10|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|2
1643872290000|2022-02-03 07:11:30|44646.4|44626.4|44649.6|44629.6|44649.6|44629.6|44646.4|44626.4|3
1643872300000|2022-02-03 07:11:40|44647.8|44627.8|44650.3|44630.3|44650.3|44630.3|44647.8|44627.8|7
1643872310000|2022-02-03 07:11:50|44652.1|44632.1|44654.6|44634.6|44654.6|44634.6|44649.6|44629.6|4
1643872320000|2022-02-03 07:12:00|44655.3|44635.3|44667.1|44647.1|44667.1|44647.1|44655.3|44635.3|3
1643872330000|2022-02-03 07:12:10|44667.8|44647.8|44661.4|44641.4|44667.8|44647.8|44661.4|44641.4|7
1643872340000|2022-02-03 07:12:20|44659.6|44639.6|44657.1|44637.1|44659.6|44639.6|44657.1|44637.1|2
1643872350000|2022-02-03 07:12:30|44655.3|44635.3|44662.8|44642.8|44665.3|44645.3|44655.3|44635.3|2
1643872360000|2022-02-03 07:12:40|44662.1|44642.1|44664.6|44644.6|44664.6|44644.6|44662.1|44642.1|3
1643872370000|2022-02-03 07:12:50|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|2
1643872380000|2022-02-03 07:13:00|44654.6|44634.6|44652.1|44632.1|44654.6|44634.6|44652.1|44632.1|4
1643872390000|2022-02-03 07:13:10|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|1
1643872400000|2022-02-03 07:13:20|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|1
1643872410000|2022-02-03 07:13:30|44657.1|44637.1|44662.1|44642.1|44662.1|44642.1|44657.1|44637.1|1
1643872420000|2022-02-03 07:13:40|44658.9|44638.9|44659.6|44639.6|44661.4|44641.4|44657.1|44637.1|1
1643872430000|2022-02-03 07:13:50|44660.3|44640.3|44667.1|44647.1|44668.9|44648.9|44660.3|44640.3|2
1643872440000|2022-02-03 07:14:00|44672.1|44652.1|44667.1|44647.1|44672.1|44652.1|44667.1|44647.1|2
1643872450000|2022-02-03 07:14:10|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|3
1643872460000|2022-02-03 07:14:20|44667.8|44647.8|44670.3|44650.3|44670.3|44650.3|44667.1|44647.1|1
1643872470000|2022-02-03 07:14:30|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44668.9|44648.9|1
1643872480000|2022-02-03 07:14:40|44671.4|44651.4|44667.1|44647.1|44671.4|44651.4|44667.1|44647.1|0
1643872490000|2022-02-03 07:14:50|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|2
1643872500000|2022-02-03 07:15:00|44665.3|44645.3|44664.6|44644.6|44665.3|44645.3|44662.1|44642.1|3
1643872510000|2022-02-03 07:15:10|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|1
1643872530000|2022-02-03 07:15:30|44667.8|44647.8|44667.1|44647.1|44669.6|44649.6|44667.1|44647.1|0
1643872540000|2022-02-03 07:15:40|||||||||3
1643872550000|2022-02-03 07:15:50|44664.6|44644.6|44667.1|44647.1|44667.1|44647.1|44662.1|44642.1|1
1643872560000|2022-02-03 07:16:00|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|2
1643872570000|2022-02-03 07:16:10|44669.6|44649.6|44670.3|44650.3|44670.3|44650.3|44667.8|44647.8|0
1643872580000|2022-02-03 07:16:20|44667.8|44647.8|44667.1|44647.1|44667.8|44647.8|44666.4|44646.4|5
1643872590000|2022-02-03 07:16:30|44664.6|44644.6|44657.8|44637.8|44664.6|44644.6|44657.1|44637.1|4
1643872600000|2022-02-03 07:16:40|44657.1|44637.1|44654.6|44634.6|44657.1|44637.1|44654.6|44634.6|1
1643872620000|2022-02-03 07:17:00|44653.9|44633.9|44652.1|44632.1|44653.9|44633.9|44649.6|44629.6|2
1643872630000|2022-02-03 07:17:10|44652.8|44632.8|44654.6|44634.6|44654.6|44634.6|44652.8|44632.8|0
1643872650000|2022-02-03 07:17:30|44655.3|44635.3|44652.1|44632.1|44655.3|44635.3|44652.1|44632.1|2
1643872670000|2022-02-03 07:17:50|44654.6|44634.6|44654.6|44634.6|44657.1|44637.1|44652.8|44632.8|2
1643872680000|2022-02-03 07:18:00|44652.1|44632.1|44662.8|44642.8|44662.8|44642.8|44652.1|44632.1|3
1643872690000|2022-02-03 07:18:10|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|0
1643872710000|2022-02-03 07:18:30|44667.1|44647.1|44669.6|44649.6|44669.6|44649.6|44667.1|44647.1|0
1643872720000|2022-02-03 07:18:40|||||||||1
1643872730000|2022-02-03 07:18:50|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|0
1643872740000|2022-02-03 07:19:00|44670.9|44650.9|44672.1|44652.1|44674.6|44654.6|44670.9|44650.9|6
1643872750000|2022-02-03 07:19:10|||||||||1
1643872770000|2022-02-03 07:19:30|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|3
1643872780000|2022-02-03 07:19:40|44667.8|44647.8|44672.1|44652.1|44672.1|44652.1|44667.8|44647.8|4
1643872800000|2022-02-03 07:20:00|||||||||2
1643872830000|2022-02-03 07:20:30|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|2
1643872840000|2022-02-03 07:20:40|44674.6|44654.6|44674.6|44654.6|44677.1|44657.1|44674.6|44654.6|0
1643872850000|2022-02-03 07:20:50|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|2
1643872860000|2022-02-03 07:21:00|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|0
1643872870000|2022-02-03 07:21:10|44670.8|44650.8|44667.1|44647.1|44671.4|44651.4|44667.1|44647.1|5
1643872880000|2022-02-03 07:21:20|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|6
1643872890000|2022-02-03 07:21:30|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|2
1643872900000|2022-02-03 07:21:40|44664.6|44644.6|44663.9|44643.9|44666.4|44646.4|44663.9|44643.9|7
1643872910000|2022-02-03 07:21:50|44663.3|44643.3|44663.9|44643.9|44663.9|44643.9|44663.3|44643.3|0
1643872920000|2022-02-03 07:22:00|44661.4|44641.4|44663.9|44643.9|44663.9|44643.9|44661.4|44641.4|0
1643872930000|2022-02-03 07:22:10|44664.6|44644.6|44667.8|44647.8|44667.8|44647.8|44664.6|44644.6|2
1643872940000|2022-02-03 07:22:20|44667.1|44647.1|44668.9|44648.9|44668.9|44648.9|44667.1|44647.1|1
1643872950000|2022-02-03 07:22:30|44667.1|44647.1|44668.9|44648.9|44668.9|44648.9|44667.1|44647.1|1
1643872960000|2022-02-03 07:22:40|44667.1|44647.1|44668.9|44648.9|44668.9|44648.9|44667.1|44647.1|0
1643872970000|2022-02-03 07:22:50|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|3
1643872980000|2022-02-03 07:23:00|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|0
1643872990000|2022-02-03 07:23:10|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|1
1643873010000|2022-02-03 07:23:30|44671.4|44651.4|44669.6|44649.6|44671.4|44651.4|44669.6|44649.6|1
1643873020000|2022-02-03 07:23:40|||||||||1
1643873030000|2022-02-03 07:23:50|44667.8|44647.8|44669.6|44649.6|44669.6|44649.6|44667.8|44647.8|2
1643873050000|2022-02-03 07:24:10|44668.9|44648.9|44664.6|44644.6|44668.9|44648.9|44664.6|44644.6|1
1643873060000|2022-02-03 07:24:20|44663.9|44643.9|44664.6|44644.6|44664.6|44644.6|44663.9|44643.9|0
1643873070000|2022-02-03 07:24:30|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|44659.6|44639.6|3
1643873090000|2022-02-03 07:24:50|44661.4|44641.4|44658.9|44638.9|44661.4|44641.4|44658.9|44638.9|1
1643873100000|2022-02-03 07:25:00|44659.6|44639.6|44659.6|44639.6|44661.4|44641.4|44659.6|44639.6|3
1643873110000|2022-02-03 07:25:10|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|0
1643873120000|2022-02-03 07:25:20|44662.1|44642.1|44657.1|44637.1|44662.1|44642.1|44657.1|44637.1|2
1643873130000|2022-02-03 07:25:30|44659.6|44639.6|44658.9|44638.9|44659.6|44639.6|44658.9|44638.9|0
1643873150000|2022-02-03 07:25:50|44654.6|44634.6|44652.1|44632.1|44654.6|44634.6|44652.1|44632.1|1
1643873160000|2022-02-03 07:26:00|44650.3|44630.3|44649.6|44629.6|44650.3|44630.3|44649.6|44629.6|4
1643873170000|2022-02-03 07:26:10|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|0
1643873180000|2022-02-03 07:26:20|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|2
1643873190000|2022-02-03 07:26:30|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|0
1643873200000|2022-02-03 07:26:40|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|0
1643873210000|2022-02-03 07:26:50|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|1
1643873220000|2022-02-03 07:27:00|44648.9|44628.9|44652.1|44632.1|44652.1|44632.1|44646.4|44626.4|6
1643873230000|2022-02-03 07:27:10|44650.3|44630.3|44652.1|44632.1|44652.1|44632.1|44650.3|44630.3|0
1643873250000|2022-02-03 07:27:30|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|44652.8|44632.8|0
1643873260000|2022-02-03 07:27:40|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|1
1643873270000|2022-02-03 07:27:50|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|44651.4|44631.4|0
1643873280000|2022-02-03 07:28:00|44652.8|44632.8|44653.9|44633.9|44654.6|44634.6|44652.8|44632.8|3
1643873290000|2022-02-03 07:28:10|44653.3|44633.3|44651.4|44631.4|44653.3|44633.3|44651.4|44631.4|0
1643873310000|2022-02-03 07:28:30|44649.6|44629.6|44643.9|44623.9|44649.6|44629.6|44643.9|44623.9|1
1643873320000|2022-02-03 07:28:40|44644.6|44624.6|44639.6|44619.6|44647.1|44627.1|44639.6|44619.6|0
1643873330000|2022-02-03 07:28:50|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|4
1643873340000|2022-02-03 07:29:00|44632.1|44612.1|44628.9|44608.9|44634.6|44614.6|44628.9|44608.9|4
1643873350000|2022-02-03 07:29:10|44627.1|44607.1|44623.9|44603.9|44628.9|44608.9|44623.9|44603.9|1
1643873360000|2022-02-03 07:29:20|||||||||2
1643873370000|2022-02-03 07:29:30|44657.8|44637.8|44672.1|44652.1|44673.9|44653.9|44657.8|44637.8|9
1643873380000|2022-02-03 07:29:40|44671.4|44651.4|44669.6|44649.6|44671.4|44651.4|44669.6|44649.6|2
1643873390000|2022-02-03 07:29:50|44672.1|44652.1|44672.1|44652.1|44672.8|44652.8|44672.1|44652.1|6
1643873400000|2022-02-03 07:30:00|44671.4|44651.4|44689.6|44669.6|44689.6|44669.6|44671.4|44651.4|11
1643873410000|2022-02-03 07:30:10|44691.4|44671.4|44694.6|44674.6|44697.1|44677.1|44691.4|44671.4|9
1643873420000|2022-02-03 07:30:20|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|0
1643873430000|2022-02-03 07:30:30|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|3
1643873440000|2022-02-03 07:30:40|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1643873450000|2022-02-03 07:30:50|44687.1|44667.1|44686.4|44666.4|44687.1|44667.1|44686.4|44666.4|2
1643873460000|2022-02-03 07:31:00|44682.1|44662.1|44672.1|44652.1|44682.1|44662.1|44672.1|44652.1|5
1643873470000|2022-02-03 07:31:10|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|44674.6|44654.6|1
1643873480000|2022-02-03 07:31:20|44672.1|44652.1|44674.6|44654.6|44677.1|44657.1|44672.1|44652.1|2
1643873490000|2022-02-03 07:31:30|44677.1|44657.1|44674.6|44654.6|44677.1|44657.1|44674.6|44654.6|0
1643873500000|2022-02-03 07:31:40|44673.9|44653.9|44667.1|44647.1|44673.9|44653.9|44662.1|44642.1|11
1643873510000|2022-02-03 07:31:50|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|0
1643873520000|2022-02-03 07:32:00|44662.1|44642.1|44663.9|44643.9|44664.6|44644.6|44658.9|44638.9|2
1643873540000|2022-02-03 07:32:20|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|0
1643873570000|2022-02-03 07:32:50|44667.1|44647.1|44667.8|44647.8|44667.8|44647.8|44667.1|44647.1|2
1643873590000|2022-02-03 07:33:10|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|1
1643873600000|2022-02-03 07:33:20|44666.4|44646.4|44664.6|44644.6|44666.4|44646.4|44664.6|44644.6|0
1643873610000|2022-02-03 07:33:30|44663.9|44643.9|44682.1|44662.1|44682.1|44662.1|44657.1|44637.1|7
1643873630000|2022-02-03 07:33:50|44684.6|44664.6|44677.1|44657.1|44684.6|44664.6|44677.1|44657.1|3
1643873640000|2022-02-03 07:34:00|44672.1|44652.1|44679.6|44659.6|44682.1|44662.1|44672.1|44652.1|6
1643873650000|2022-02-03 07:34:10|44678.9|44658.9|44677.1|44657.1|44678.9|44658.9|44677.1|44657.1|0
1643873660000|2022-02-03 07:34:20|44672.1|44652.1|44672.1|44652.1|44676.4|44656.4|44672.1|44652.1|0
1643873700000|2022-02-03 07:35:00|44674.6|44654.6|44673.9|44653.9|44674.6|44654.6|44670.3|44650.3|3
1643873720000|2022-02-03 07:35:20|44677.1|44657.1|44672.1|44652.1|44677.1|44657.1|44672.1|44652.1|0
1643873740000|2022-02-03 07:35:40|44670.3|44650.3|44672.1|44652.1|44673.9|44653.9|44670.3|44650.3|1
1643873760000|2022-02-03 07:36:00|44674.6|44654.6|44672.1|44652.1|44676.4|44656.4|44672.1|44652.1|1
1643873770000|2022-02-03 07:36:10|44673.9|44653.9|44672.1|44652.1|44675.8|44655.8|44672.1|44652.1|3
1643873780000|2022-02-03 07:36:20|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|44669.6|44649.6|0
1643873790000|2022-02-03 07:36:30|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|0
1643873800000|2022-02-03 07:36:40|44669.6|44649.6|44674.6|44654.6|44674.6|44654.6|44669.6|44649.6|0
1643873810000|2022-02-03 07:36:50|||||||||13
1643873820000|2022-02-03 07:37:00|44672.1|44652.1|44667.1|44647.1|44672.1|44652.1|44665.3|44645.3|7
1643873840000|2022-02-03 07:37:20|44666.4|44646.4|44664.6|44644.6|44666.4|44646.4|44664.6|44644.6|1
1643873850000|2022-02-03 07:37:30|||||||||1
1643873860000|2022-02-03 07:37:40|44667.1|44647.1|44677.1|44657.1|44679.6|44659.6|44667.1|44647.1|4
1643873870000|2022-02-03 07:37:50|44678.9|44658.9|44677.1|44657.1|44678.9|44658.9|44677.1|44657.1|0
1643873890000|2022-02-03 07:38:10|44674.6|44654.6|44678.9|44658.9|44678.9|44658.9|44674.6|44654.6|3
1643873920000|2022-02-03 07:38:40|44679.6|44659.6|44693.3|44673.3|44693.3|44673.3|44679.6|44659.6|3
1643873930000|2022-02-03 07:38:50|44688.9|44668.9|44689.6|44669.6|44689.6|44669.6|44688.9|44668.9|0
1643873940000|2022-02-03 07:39:00|44691.4|44671.4|44692.1|44672.1|44693.9|44673.9|44689.6|44669.6|2
1643873950000|2022-02-03 07:39:10|44692.8|44672.8|44692.1|44672.1|44695.3|44675.3|44692.1|44672.1|1
1643873960000|2022-02-03 07:39:20|44689.6|44669.6|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|0
1643873980000|2022-02-03 07:39:40|44691.4|44671.4|44692.1|44672.1|44692.1|44672.1|44691.4|44671.4|2
1643873990000|2022-02-03 07:39:50|44691.4|44671.4|44687.1|44667.1|44691.4|44671.4|44687.1|44667.1|1
1643874000000|2022-02-03 07:40:00|||||||||3
1643874010000|2022-02-03 07:40:10|44686.4|44666.4|44683.9|44663.9|44686.4|44666.4|44683.9|44663.9|1
1643874020000|2022-02-03 07:40:20|44678.9|44658.9|44686.4|44666.4|44686.4|44666.4|44678.9|44658.9|10
1643874030000|2022-02-03 07:40:30|44688.9|44668.9|44689.6|44669.6|44689.6|44669.6|44688.9|44668.9|1
1643874060000|2022-02-03 07:41:00|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1643874090000|2022-02-03 07:41:30|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1643874100000|2022-02-03 07:41:40|44688.9|44668.9|44687.6|44667.6|44688.9|44668.9|44687.6|44667.6|3
1643874110000|2022-02-03 07:41:50|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44687.6|44667.6|0
1643874120000|2022-02-03 07:42:00|44687.6|44667.6|44687.6|44667.6|44688.9|44668.9|44687.6|44667.6|1
1643874130000|2022-02-03 07:42:10|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|1
1643874140000|2022-02-03 07:42:20|44690.8|44670.8|44688.3|44668.3|44692.6|44672.6|44688.3|44668.3|4
1643874150000|2022-02-03 07:42:30|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|3
1643874160000|2022-02-03 07:42:40|44688.3|44668.3|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|0
1643874170000|2022-02-03 07:42:50|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|2
1643874180000|2022-02-03 07:43:00|44692.6|44672.6|44700.8|44680.8|44700.8|44680.8|44690.8|44670.8|7
1643874190000|2022-02-03 07:43:10|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|44697.6|44677.6|1
1643874200000|2022-02-03 07:43:20|44698.3|44678.3|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|9
1643874210000|2022-02-03 07:43:30|44703.3|44683.3|44698.3|44678.3|44703.3|44683.3|44698.3|44678.3|3
1643874220000|2022-02-03 07:43:40|44700.8|44680.8|44697.6|44677.6|44700.8|44680.8|44697.6|44677.6|0
1643874230000|2022-02-03 07:43:50|44698.3|44678.3|44697.6|44677.6|44702.6|44682.6|44697.6|44677.6|0
1643874240000|2022-02-03 07:44:00|44702.6|44682.6|44702.6|44682.6|44702.6|44682.6|44698.9|44678.9|2
1643874250000|2022-02-03 07:44:10|||||||||4
1643874260000|2022-02-03 07:44:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|0
1643874270000|2022-02-03 07:44:30|44705.8|44685.8|44706.4|44686.4|44706.4|44686.4|44705.8|44685.8|4
1643874280000|2022-02-03 07:44:40|44710.8|44690.8|44717.6|44697.6|44717.6|44697.6|44710.8|44690.8|2
1643874290000|2022-02-03 07:44:50|44718.3|44698.3|44713.3|44693.3|44718.3|44698.3|44713.3|44693.3|0
1643874300000|2022-02-03 07:45:00|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|2
1643874310000|2022-02-03 07:45:10|44713.3|44693.3|44715.8|44695.8|44718.3|44698.3|44713.3|44693.3|3
1643874320000|2022-02-03 07:45:20|44718.3|44698.3|44722.6|44702.6|44722.6|44702.6|44718.3|44698.3|2
1643874330000|2022-02-03 07:45:30|44723.3|44703.3|44725.8|44705.8|44725.8|44705.8|44722.6|44702.6|5
1643874340000|2022-02-03 07:45:40|44728.9|44708.9|44725.8|44705.8|44730.8|44710.8|44725.8|44705.8|4
1643874350000|2022-02-03 07:45:50|44728.3|44708.3|44728.3|44708.3|44732|44712|44727.6|44707.6|1
1643874360000|2022-02-03 07:46:00|44727.6|44707.6|44722.6|44702.6|44727.6|44707.6|44722.6|44702.6|2
1643874370000|2022-02-03 07:46:10|44723.3|44703.3|44722.6|44702.6|44723.3|44703.3|44720.8|44700.8|5
1643874380000|2022-02-03 07:46:20|44720.8|44700.8|44725.8|44705.8|44725.8|44705.8|44720.8|44700.8|2
1643874390000|2022-02-03 07:46:30|44724.5|44704.5|44723.3|44703.3|44725.8|44705.8|44723.3|44703.3|5
1643874400000|2022-02-03 07:46:40|44718.3|44698.3|44722.6|44702.6|44722.6|44702.6|44718.3|44698.3|4
1643874410000|2022-02-03 07:46:50|44720.1|44700.1|44717.6|44697.6|44722.6|44702.6|44717.6|44697.6|3
1643874420000|2022-02-03 07:47:00|44715.8|44695.8|44720.8|44700.8|44720.8|44700.8|44715.8|44695.8|1
1643874430000|2022-02-03 07:47:10|44722.6|44702.6|44722.6|44702.6|44722.6|44702.6|44720.8|44700.8|1
1643874440000|2022-02-03 07:47:20|44723.3|44703.3|44725.8|44705.8|44725.8|44705.8|44723.3|44703.3|1
1643874460000|2022-02-03 07:47:40|44728.3|44708.3|44728.3|44708.3|44732|44712|44728.3|44708.3|1
1643874470000|2022-02-03 07:47:50|44730.1|44710.1|44732.6|44712.6|44732.6|44712.6|44730.1|44710.1|2
1643874480000|2022-02-03 07:48:00|44730.8|44710.8|44735.1|44715.1|44735.1|44715.1|44728.9|44708.9|11
1643874490000|2022-02-03 07:48:10|44737.6|44717.6|44738.3|44718.3|44740.8|44720.8|44737.6|44717.6|6
1643874500000|2022-02-03 07:48:20|44736.4|44716.4|44733.9|44713.9|44738.3|44718.3|44733.9|44713.9|1
1643874510000|2022-02-03 07:48:30|44736.4|44716.4|44736.4|44716.4|44736.4|44716.4|44735.8|44715.8|0
1643874520000|2022-02-03 07:48:40|44738.9|44718.9|44735.8|44715.8|44738.9|44718.9|44735.8|44715.8|1
1643874530000|2022-02-03 07:48:50|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|44737.6|44717.6|3
1643874540000|2022-02-03 07:49:00|44738.3|44718.3|44733.9|44713.9|44738.3|44718.3|44733.9|44713.9|1
1643874550000|2022-02-03 07:49:10|44735.8|44715.8|44737.6|44717.6|44738.3|44718.3|44733.9|44713.9|0
1643874560000|2022-02-03 07:49:20|44735.8|44715.8|44738.3|44718.3|44738.3|44718.3|44735.8|44715.8|0
1643874570000|2022-02-03 07:49:30|44737.6|44717.6|44735.8|44715.8|44737.6|44717.6|44735.8|44715.8|2
1643874580000|2022-02-03 07:49:40|44737.6|44717.6|44737.6|44717.6|44738.3|44718.3|44737.6|44717.6|2
1643874590000|2022-02-03 07:49:50|44735.8|44715.8|44737.6|44717.6|44737.6|44717.6|44735.8|44715.8|0
1643874600000|2022-02-03 07:50:00|44735.8|44715.8|44730.8|44710.8|44735.8|44715.8|44730.8|44710.8|3
1643874610000|2022-02-03 07:50:10|44730.1|44710.1|44727.6|44707.6|44730.1|44710.1|44727.6|44707.6|5
1643874620000|2022-02-03 07:50:20|44728.3|44708.3|44725.8|44705.8|44728.3|44708.3|44725.8|44705.8|1
1643874630000|2022-02-03 07:50:30|44723.3|44703.3|44720.8|44700.8|44723.3|44703.3|44720.8|44700.8|13
1643874650000|2022-02-03 07:50:50|44720.1|44700.1|44718.3|44698.3|44720.1|44700.1|44718.3|44698.3|0
1643874660000|2022-02-03 07:51:00|44715.8|44695.8|44725.8|44705.8|44725.8|44705.8|44715.8|44695.8|8
1643874690000|2022-02-03 07:51:30|44725.1|44705.1|44722.6|44702.6|44725.1|44705.1|44722.6|44702.6|0
1643874700000|2022-02-03 07:51:40|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|0
1643874710000|2022-02-03 07:51:50|||||||||1
1643874720000|2022-02-03 07:52:00|44718.3|44698.3|44718.9|44698.9|44718.9|44698.9|44717.6|44697.6|5
1643874730000|2022-02-03 07:52:10|44721.4|44701.4|44718.3|44698.3|44721.4|44701.4|44718.3|44698.3|1
1643874740000|2022-02-03 07:52:20|44715.8|44695.8|44710.8|44690.8|44715.8|44695.8|44710.8|44690.8|1
1643874750000|2022-02-03 07:52:30|44713.3|44693.3|44710.8|44690.8|44713.3|44693.3|44710.8|44690.8|2
1643874760000|2022-02-03 07:52:40|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44710.8|44690.8|2
1643874770000|2022-02-03 07:52:50|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|2
1643874780000|2022-02-03 07:53:00|44711.4|44691.4|44713.3|44693.3|44713.3|44693.3|44711.4|44691.4|1
1643874790000|2022-02-03 07:53:10|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|3
1643874800000|2022-02-03 07:53:20|44717.1|44697.1|44720.8|44700.8|44723.3|44703.3|44717.1|44697.1|13
1643874810000|2022-02-03 07:53:30|||||||||1
1643874820000|2022-02-03 07:53:40|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|5
1643874830000|2022-02-03 07:53:50|44725.8|44705.8|44717.6|44697.6|44725.8|44705.8|44715.8|44695.8|1
1643874840000|2022-02-03 07:54:00|44718.9|44698.9|44720.8|44700.8|44720.8|44700.8|44718.9|44698.9|1
1643874850000|2022-02-03 07:54:10|||||||||3
1643874870000|2022-02-03 07:54:30|44723.3|44703.3|44720.8|44700.8|44723.3|44703.3|44720.8|44700.8|4
1643874880000|2022-02-03 07:54:40|44718.3|44698.3|44725.8|44705.8|44725.8|44705.8|44715.8|44695.8|19
1643874890000|2022-02-03 07:54:50|44728.3|44708.3|44728.9|44708.9|44728.9|44708.9|44725.8|44705.8|1
1643874900000|2022-02-03 07:55:00|44729.6|44709.6|44739.5|44719.5|44740.1|44720.1|44729.6|44709.6|0
1643874910000|2022-02-03 07:55:10|44737.6|44717.6|44742|44722|44742|44722|44737.6|44717.6|2
1643874920000|2022-02-03 07:55:20|44740.1|44720.1|44750.1|44730.1|44750.1|44730.1|44738.3|44718.3|11
1643874930000|2022-02-03 07:55:30|44752.6|44732.6|44753.3|44733.3|44753.3|44733.3|44752.6|44732.6|8
1643874940000|2022-02-03 07:55:40|44750.8|44730.8|44752.6|44732.6|44752.6|44732.6|44748.9|44728.9|4
1643874950000|2022-02-03 07:55:50|44752|44732|44752|44732|44752|44732|44752|44732|0
1643874960000|2022-02-03 07:56:00|44750.1|44730.1|44747.6|44727.6|44750.1|44730.1|44747.6|44727.6|1
1643874970000|2022-02-03 07:56:10|44745.8|44725.8|44753.3|44733.3|44754.5|44734.5|44745.8|44725.8|3
1643874980000|2022-02-03 07:56:20|44755.1|44735.1|44750.8|44730.8|44755.8|44735.8|44750.8|44730.8|2
1643874990000|2022-02-03 07:56:30|44745.1|44725.1|44745.8|44725.8|44745.8|44725.8|44743.3|44723.3|5
1643875000000|2022-02-03 07:56:40|44743.3|44723.3|44738.3|44718.3|44745.8|44725.8|44738.3|44718.3|4
1643875030000|2022-02-03 07:57:10|44735.1|44715.1|44727.6|44707.6|44735.1|44715.1|44727.6|44707.6|5
1643875040000|2022-02-03 07:57:20|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|0
1643875050000|2022-02-03 07:57:30|44730.8|44710.8|44727.6|44707.6|44730.8|44710.8|44725.8|44705.8|0
1643875060000|2022-02-03 07:57:40|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|2
1643875070000|2022-02-03 07:57:50|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|1
1643875080000|2022-02-03 07:58:00|44722.6|44702.6|44723.3|44703.3|44725.8|44705.8|44722.6|44702.6|5
1643875090000|2022-02-03 07:58:10|44725.8|44705.8|44728.3|44708.3|44728.3|44708.3|44723.3|44703.3|2
1643875100000|2022-02-03 07:58:20|44725.8|44705.8|44737.6|44717.6|44738.3|44718.3|44725.8|44705.8|24
1643875110000|2022-02-03 07:58:30|44739.5|44719.5|44737.6|44717.6|44739.5|44719.5|44737.6|44717.6|0
1643875120000|2022-02-03 07:58:40|44753.9|44733.9|44753.3|44733.3|44753.9|44733.9|44753.3|44733.3|6
1643875130000|2022-02-03 07:58:50|44755.1|44735.1|44753.3|44733.3|44755.1|44735.1|44753.3|44733.3|1
1643875140000|2022-02-03 07:59:00|44753.9|44733.9|44756.4|44736.4|44756.4|44736.4|44753.9|44733.9|2
1643875150000|2022-02-03 07:59:10|44763.3|44743.3|44770.8|44750.8|44770.8|44750.8|44763.3|44743.3|8
1643875160000|2022-02-03 07:59:20|44768.9|44748.9|44768.3|44748.3|44770.8|44750.8|44767.6|44747.6|1
1643875170000|2022-02-03 07:59:30|44770.8|44750.8|44770.8|44750.8|44771.4|44751.4|44770.8|44750.8|2
1643875180000|2022-02-03 07:59:40|44773.3|44753.3|44768.9|44748.9|44773.3|44753.3|44768.9|44748.9|3
1643875190000|2022-02-03 07:59:50|44769.5|44749.5|44775.8|44755.8|44775.8|44755.8|44763.3|44743.3|14
1643875200000|2022-02-03 08:00:00|44783.3|44763.3|44753.3|44733.3|44783.3|44763.3|44751.4|44731.4|24
1643875210000|2022-02-03 08:00:10|44755.8|44735.8|44750.8|44730.8|44755.8|44735.8|44750.8|44730.8|1
1643875220000|2022-02-03 08:00:20|44751.4|44731.4|44750.8|44730.8|44755.8|44735.8|44750.8|44730.8|3
1643875230000|2022-02-03 08:00:30|44753.3|44733.3|44748.3|44728.3|44753.3|44733.3|44748.3|44728.3|1
1643875240000|2022-02-03 08:00:40|44745.8|44725.8|44743.3|44723.3|44745.8|44725.8|44743.3|44723.3|2
1643875250000|2022-02-03 08:00:50|44737.6|44717.6|44733.3|44713.3|44737.6|44717.6|44728.3|44708.3|6
1643875260000|2022-02-03 08:01:00|44732.6|44712.6|44723.9|44703.9|44733.3|44713.3|44723.3|44703.3|7
1643875270000|2022-02-03 08:01:10|44725.8|44705.8|44730.8|44710.8|44730.8|44710.8|44725.8|44705.8|9
1643875290000|2022-02-03 08:01:30|44722.6|44702.6|44720.8|44700.8|44722.6|44702.6|44720.8|44700.8|6
1643875300000|2022-02-03 08:01:40|44721.4|44701.4|44720.8|44700.8|44722.6|44702.6|44720.8|44700.8|3
1643875310000|2022-02-03 08:01:50|44720.1|44700.1|44718.3|44698.3|44720.1|44700.1|44718.3|44698.3|0
1643875320000|2022-02-03 08:02:00|44720.1|44700.1|44715.8|44695.8|44720.8|44700.8|44715.8|44695.8|2
1643875330000|2022-02-03 08:02:10|44717.6|44697.6|44713.3|44693.3|44720.8|44700.8|44712.6|44692.6|16
1643875340000|2022-02-03 08:02:20|44715.8|44695.8|44720.8|44700.8|44720.8|44700.8|44713.3|44693.3|5
1643875350000|2022-02-03 08:02:30|44718.9|44698.9|44713.3|44693.3|44718.9|44698.9|44713.3|44693.3|3
1643875360000|2022-02-03 08:02:40|44715.1|44695.1|44713.3|44693.3|44715.1|44695.1|44713.3|44693.3|2
1643875370000|2022-02-03 08:02:50|44715.1|44695.1|44713.3|44693.3|44715.1|44695.1|44713.3|44693.3|2
1643875380000|2022-02-03 08:03:00|44710.8|44690.8|44691.4|44671.4|44710.8|44690.8|44691.4|44671.4|28
1643875390000|2022-02-03 08:03:10|44688.9|44668.9|44688.3|44668.3|44695.8|44675.8|44688.3|44668.3|12
1643875400000|2022-02-03 08:03:20|44693.3|44673.3|44695.8|44675.8|44696.4|44676.4|44693.3|44673.3|4
1643875410000|2022-02-03 08:03:30|44695.1|44675.1|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|4
1643875420000|2022-02-03 08:03:40|44695.8|44675.8|44692.6|44672.6|44695.8|44675.8|44690.8|44670.8|3
1643875430000|2022-02-03 08:03:50|44690.8|44670.8|44695.8|44675.8|44695.8|44675.8|44688.3|44668.3|0
1643875440000|2022-02-03 08:04:00|44695.1|44675.1|44693.3|44673.3|44697|44677|44690.8|44670.8|7
1643875460000|2022-02-03 08:04:20|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|5
1643875470000|2022-02-03 08:04:30|44688.9|44668.9|44705.8|44685.8|44710.8|44690.8|44688.9|44668.9|5
1643875480000|2022-02-03 08:04:40|44706.4|44686.4|44713.3|44693.3|44713.9|44693.9|44706.4|44686.4|2
1643875490000|2022-02-03 08:04:50|44713.9|44693.9|44722.6|44702.6|44722.6|44702.6|44713.9|44693.9|0
1643875500000|2022-02-03 08:05:00|44720.8|44700.8|44728.3|44708.3|44728.3|44708.3|44720.8|44700.8|3
1643875520000|2022-02-03 08:05:20|44728.9|44708.9|44732.6|44712.6|44735.1|44715.1|44728.9|44708.9|3
1643875530000|2022-02-03 08:05:30|44730.8|44710.8|44730.1|44710.1|44730.8|44710.8|44730.1|44710.1|0
1643875540000|2022-02-03 08:05:40|44729.5|44709.5|44728.3|44708.3|44729.5|44709.5|44727.6|44707.6|0
1643875550000|2022-02-03 08:05:50|44727.6|44707.6|44705.8|44685.8|44727.6|44707.6|44705.8|44685.8|7
1643875560000|2022-02-03 08:06:00|44708.3|44688.3|44708.9|44688.9|44708.9|44688.9|44705.8|44685.8|3
1643875570000|2022-02-03 08:06:10|44708.3|44688.3|44708.9|44688.9|44708.9|44688.9|44708.3|44688.3|1
1643875580000|2022-02-03 08:06:20|44705.8|44685.8|44708.3|44688.3|44708.3|44688.3|44703.9|44683.9|3
1643875590000|2022-02-03 08:06:30|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|0
1643875610000|2022-02-03 08:06:50|44708.3|44688.3|44708.9|44688.9|44708.9|44688.9|44708.3|44688.3|1
1643875660000|2022-02-03 08:07:40|44705.8|44685.8|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|3
1643875670000|2022-02-03 08:07:50|44705.1|44685.1|44703.3|44683.3|44705.1|44685.1|44700.8|44680.8|5
1643875680000|2022-02-03 08:08:00|44700.8|44680.8|44700.8|44680.8|44703.9|44683.9|44700.8|44680.8|8
1643875690000|2022-02-03 08:08:10|44698.3|44678.3|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|0
1643875700000|2022-02-03 08:08:20|44700.1|44680.1|44698.3|44678.3|44700.1|44680.1|44698.3|44678.3|0
1643875710000|2022-02-03 08:08:30|44695.8|44675.8|44696.4|44676.4|44696.4|44676.4|44693.3|44673.3|8
1643875720000|2022-02-03 08:08:40|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|1
1643875730000|2022-02-03 08:08:50|44693.3|44673.3|44688.9|44668.9|44693.3|44673.3|44688.9|44668.9|3
1643875740000|2022-02-03 08:09:00|44690.8|44670.8|44693.3|44673.3|44693.3|44673.3|44688.3|44668.3|7
1643875750000|2022-02-03 08:09:10|44692.6|44672.6|44693.9|44673.9|44693.9|44673.9|44690.8|44670.8|2
1643875760000|2022-02-03 08:09:20|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|1
1643875770000|2022-02-03 08:09:30|44692.6|44672.6|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|0
1643875780000|2022-02-03 08:09:40|44691.4|44671.4|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|0
1643875790000|2022-02-03 08:09:50|44690.1|44670.1|44688.3|44668.3|44690.1|44670.1|44687.6|44667.6|1
1643875800000|2022-02-03 08:10:00|44688.9|44668.9|44688.3|44668.3|44688.9|44668.9|44688.3|44668.3|3
1643875810000|2022-02-03 08:10:10|44686.4|44666.4|44685.8|44665.8|44686.4|44666.4|44685.8|44665.8|0
1643875820000|2022-02-03 08:10:20|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44686.4|44666.4|1
1643875830000|2022-02-03 08:10:30|44691.4|44671.4|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|1
1643875840000|2022-02-03 08:10:40|||||||||1
1643875850000|2022-02-03 08:10:50|44688.3|44668.3|44688.9|44668.9|44688.9|44668.9|44685.8|44665.8|2
1643875860000|2022-02-03 08:11:00|44687.6|44667.6|44695.8|44675.8|44695.8|44675.8|44686.4|44666.4|5
1643875870000|2022-02-03 08:11:10|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|1
1643875880000|2022-02-03 08:11:20|44698.3|44678.3|44698.9|44678.9|44698.9|44678.9|44698.3|44678.3|1
1643875890000|2022-02-03 08:11:30|44701.4|44681.4|44704.6|44684.6|44704.6|44684.6|44701.4|44681.4|3
1643875900000|2022-02-03 08:11:40|44706.4|44686.4|44713.9|44693.9|44716.4|44696.4|44706.4|44686.4|11
1643875910000|2022-02-03 08:11:50|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|1
1643875920000|2022-02-03 08:12:00|44710.1|44690.1|44701.4|44681.4|44710.1|44690.1|44700.8|44680.8|1
1643875930000|2022-02-03 08:12:10|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|2
1643875940000|2022-02-03 08:12:20|44698.9|44678.9|44698.9|44678.9|44701.4|44681.4|44698.9|44678.9|2
1643875950000|2022-02-03 08:12:30|44698.3|44678.3|44695.8|44675.8|44698.3|44678.3|44695.8|44675.8|0
1643875960000|2022-02-03 08:12:40|44696.4|44676.4|44703.9|44683.9|44703.9|44683.9|44695.8|44675.8|3
1643875970000|2022-02-03 08:12:50|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|1
1643875980000|2022-02-03 08:13:00|44701.4|44681.4|44698.3|44678.3|44701.4|44681.4|44698.3|44678.3|2
1643875990000|2022-02-03 08:13:10|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|0
1643876000000|2022-02-03 08:13:20|44698.3|44678.3|44698.9|44678.9|44698.9|44678.9|44695.8|44675.8|0
1643876010000|2022-02-03 08:13:30|44695.8|44675.8|44698.9|44678.9|44698.9|44678.9|44695.8|44675.8|2
1643876020000|2022-02-03 08:13:40|44698.3|44678.3|44698.9|44678.9|44698.9|44678.9|44698.3|44678.3|3
1643876030000|2022-02-03 08:13:50|||||||||2
1643876040000|2022-02-03 08:14:00|44700.8|44680.8|44705.8|44685.8|44705.8|44685.8|44700.8|44680.8|2
1643876050000|2022-02-03 08:14:10|||||||||1
1643876060000|2022-02-03 08:14:20|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|44703.9|44683.9|3
1643876070000|2022-02-03 08:14:30|44701.4|44681.4|44703.3|44683.3|44703.3|44683.3|44701.4|44681.4|0
1643876080000|2022-02-03 08:14:40|44701.4|44681.4|44700.8|44680.8|44703.3|44683.3|44700.8|44680.8|0
1643876090000|2022-02-03 08:14:50|44698.9|44678.9|44695.8|44675.8|44698.9|44678.9|44695.1|44675.1|4
1643876100000|2022-02-03 08:15:00|44693.3|44673.3|44695.8|44675.8|44695.8|44675.8|44690.8|44670.8|0
1643876110000|2022-02-03 08:15:10|44696.4|44676.4|44695.8|44675.8|44697.6|44677.6|44695.8|44675.8|1
1643876120000|2022-02-03 08:15:20|44693.3|44673.3|44695.8|44675.8|44695.8|44675.8|44693.3|44673.3|1
1643876130000|2022-02-03 08:15:30|44693.3|44673.3|44693.3|44673.3|44693.3|44673.3|44690.8|44670.8|7
1643876140000|2022-02-03 08:15:40|44690.8|44670.8|44695.8|44675.8|44695.8|44675.8|44690.8|44670.8|3
1643876150000|2022-02-03 08:15:50|44695.1|44675.1|44695.8|44675.8|44695.8|44675.8|44690.8|44670.8|0
1643876160000|2022-02-03 08:16:00|44696.4|44676.4|44695.8|44675.8|44698.3|44678.3|44693.3|44673.3|1
1643876170000|2022-02-03 08:16:10|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|1
1643876180000|2022-02-03 08:16:20|44697.6|44677.6|44695.8|44675.8|44697.6|44677.6|44695.8|44675.8|1
1643876190000|2022-02-03 08:16:30|44695.1|44675.1|44690.8|44670.8|44695.1|44675.1|44690.8|44670.8|3
1643876200000|2022-02-03 08:16:40|44691.4|44671.4|44688.3|44668.3|44693.3|44673.3|44688.3|44668.3|0
1643876210000|2022-02-03 08:16:50|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|1
1643876220000|2022-02-03 08:17:00|44687.6|44667.6|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|3
1643876230000|2022-02-03 08:17:10|44691.4|44671.4|44692.6|44672.6|44693.3|44673.3|44691.4|44671.4|1
1643876240000|2022-02-03 08:17:20|44690.8|44670.8|44710.8|44690.8|44710.8|44690.8|44690.8|44670.8|3
1643876250000|2022-02-03 08:17:30|44715.8|44695.8|44720.8|44700.8|44720.8|44700.8|44715.8|44695.8|0
1643876260000|2022-02-03 08:17:40|44726.4|44706.4|44723.3|44703.3|44728.3|44708.3|44722.6|44702.6|3
1643876270000|2022-02-03 08:17:50|44723.9|44703.9|44730.8|44710.8|44731.4|44711.4|44723.9|44703.9|2
1643876280000|2022-02-03 08:18:00|44733.9|44713.9|44733.9|44713.9|44738.3|44718.3|44730.8|44710.8|0
1643876290000|2022-02-03 08:18:10|44735.8|44715.8|44738.3|44718.3|44738.3|44718.3|44735.8|44715.8|2
1643876300000|2022-02-03 08:18:20|44737.6|44717.6|44753.3|44733.3|44753.3|44733.3|44735.8|44715.8|8
1643876310000|2022-02-03 08:18:30|44750.8|44730.8|44752.6|44732.6|44755.8|44735.8|44750.8|44730.8|4
1643876320000|2022-02-03 08:18:40|44750.8|44730.8|44743.9|44723.9|44750.8|44730.8|44743.9|44723.9|2
1643876330000|2022-02-03 08:18:50|44743.3|44723.3|44735.8|44715.8|44743.3|44723.3|44735.8|44715.8|1
1643876340000|2022-02-03 08:19:00|44734.5|44714.5|44725.8|44705.8|44734.5|44714.5|44725.8|44705.8|4
1643876350000|2022-02-03 08:19:10|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|44720.8|44700.8|0
1643876360000|2022-02-03 08:19:20|44718.9|44698.9|44713.9|44693.9|44718.9|44698.9|44713.9|44693.9|1
1643876370000|2022-02-03 08:19:30|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|44710.8|44690.8|0
1643876380000|2022-02-03 08:19:40|44705.8|44685.8|44700.8|44680.8|44705.8|44685.8|44700.8|44680.8|0
1643876390000|2022-02-03 08:19:50|44695.8|44675.8|44690.8|44670.8|44695.8|44675.8|44690.8|44670.8|5
1643876400000|2022-02-03 08:20:00|44688.3|44668.3|44695.8|44675.8|44695.8|44675.8|44688.3|44668.3|7
1643876410000|2022-02-03 08:20:10|44696.4|44676.4|44698.3|44678.3|44700.8|44680.8|44696.4|44676.4|1
1643876420000|2022-02-03 08:20:20|44695.8|44675.8|44693.3|44673.3|44695.8|44675.8|44693.3|44673.3|2
1643876430000|2022-02-03 08:20:30|44690.8|44670.8|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|1
1643876440000|2022-02-03 08:20:40|||||||||3
1643876450000|2022-02-03 08:20:50|44690.1|44670.1|44688.3|44668.3|44690.1|44670.1|44688.3|44668.3|1
1643876460000|2022-02-03 08:21:00|44687.6|44667.6|44680.8|44660.8|44687.6|44667.6|44680.8|44660.8|3
1643876470000|2022-02-03 08:21:10|44685.8|44665.8|44680.8|44660.8|44685.8|44665.8|44680.8|44660.8|4
1643876480000|2022-02-03 08:21:20|44681.4|44661.4|44680.8|44660.8|44685.8|44665.8|44680.8|44660.8|1
1643876490000|2022-02-03 08:21:30|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|4
1643876500000|2022-02-03 08:21:40|44685.1|44665.1|44683.3|44663.3|44685.1|44665.1|44680.8|44660.8|4
1643876510000|2022-02-03 08:21:50|44682.6|44662.6|44688.3|44668.3|44688.3|44668.3|44680.8|44660.8|1
1643876520000|2022-02-03 08:22:00|44690.1|44670.1|44685.1|44665.1|44690.1|44670.1|44685.1|44665.1|1
1643876530000|2022-02-03 08:22:10|44685.8|44665.8|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|1
1643876540000|2022-02-03 08:22:20|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|2
1643876550000|2022-02-03 08:22:30|44680.1|44660.1|44678.3|44658.3|44680.1|44660.1|44678.3|44658.3|3
1643876560000|2022-02-03 08:22:40|44678.9|44658.9|44680.8|44660.8|44680.8|44660.8|44678.3|44658.3|4
1643876570000|2022-02-03 08:22:50|44678.3|44658.3|44680.8|44660.8|44683.3|44663.3|44678.3|44658.3|12
1643876580000|2022-02-03 08:23:00|44683.3|44663.3|44680.8|44660.8|44683.3|44663.3|44678.3|44658.3|7
1643876590000|2022-02-03 08:23:10|44681.4|44661.4|44683.3|44663.3|44683.3|44663.3|44681.4|44661.4|3
1643876600000|2022-02-03 08:23:20|44685.8|44665.8|44695.8|44675.8|44695.8|44675.8|44685.8|44665.8|3
1643876610000|2022-02-03 08:23:30|44696.4|44676.4|44695.8|44675.8|44696.4|44676.4|44695.8|44675.8|0
1643876620000|2022-02-03 08:23:40|44696.4|44676.4|44698.3|44678.3|44698.3|44678.3|44695.8|44675.8|2
1643876630000|2022-02-03 08:23:50|44700.8|44680.8|44693.3|44673.3|44700.8|44680.8|44693.3|44673.3|2
1643876640000|2022-02-03 08:24:00|44692.6|44672.6|44687.6|44667.6|44692.6|44672.6|44687.6|44667.6|1
1643876650000|2022-02-03 08:24:10|44687.1|44667.1|44693.3|44673.3|44693.3|44673.3|44687.1|44667.1|0
1643876660000|2022-02-03 08:24:20|44692.6|44672.6|44693.3|44673.3|44693.3|44673.3|44688.9|44668.9|0
1643876670000|2022-02-03 08:24:30|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|1
1643876690000|2022-02-03 08:24:50|44692.6|44672.6|44690.8|44670.8|44692.6|44672.6|44690.8|44670.8|0
1643876700000|2022-02-03 08:25:00|44693.3|44673.3|44696.4|44676.4|44696.4|44676.4|44693.3|44673.3|0
1643876710000|2022-02-03 08:25:10|44698.3|44678.3|44700.8|44680.8|44700.8|44680.8|44698.3|44678.3|0
1643876720000|2022-02-03 08:25:20|44699.5|44679.5|44698.3|44678.3|44699.5|44679.5|44695.8|44675.8|0
1643876730000|2022-02-03 08:25:30|44700.1|44680.1|44698.3|44678.3|44700.1|44680.1|44698.3|44678.3|1
1643876740000|2022-02-03 08:25:40|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|1
1643876750000|2022-02-03 08:25:50|44698.3|44678.3|44703.3|44683.3|44705.8|44685.8|44695.8|44675.8|3
1643876760000|2022-02-03 08:26:00|44705.8|44685.8|44703.3|44683.3|44705.8|44685.8|44703.3|44683.3|2
1643876770000|2022-02-03 08:26:10|||||||||1
1643876780000|2022-02-03 08:26:20|44705.8|44685.8|44698.3|44678.3|44705.8|44685.8|44698.3|44678.3|0
1643876800000|2022-02-03 08:26:40|44697.6|44677.6|44690.8|44670.8|44697.6|44677.6|44690.8|44670.8|0
1643876820000|2022-02-03 08:27:00|44690.1|44670.1|44687.6|44667.6|44690.1|44670.1|44687.6|44667.6|1
1643876840000|2022-02-03 08:27:20|44682.6|44662.6|44683.3|44663.3|44683.3|44663.3|44682.6|44662.6|8
1643876850000|2022-02-03 08:27:30|44685.8|44665.8|44691.4|44671.4|44693.3|44673.3|44685.8|44665.8|4
1643876860000|2022-02-03 08:27:40|44693.3|44673.3|44695.8|44675.8|44695.8|44675.8|44690.8|44670.8|1
1643876880000|2022-02-03 08:28:00|44690.8|44670.8|44690.8|44670.8|44691.4|44671.4|44690.8|44670.8|1
1643876890000|2022-02-03 08:28:10|44693.3|44673.3|44693.3|44673.3|44695.8|44675.8|44693.3|44673.3|0
1643876900000|2022-02-03 08:28:20|||||||||5
1643876910000|2022-02-03 08:28:30|44692.6|44672.6|44693.3|44673.3|44693.3|44673.3|44692.6|44672.6|1
1643876920000|2022-02-03 08:28:40|44692.6|44672.6|44688.3|44668.3|44692.6|44672.6|44688.3|44668.3|0
1643876940000|2022-02-03 08:29:00|44686.4|44666.4|44685.8|44665.8|44688.3|44668.3|44685.1|44665.1|3
1643876950000|2022-02-03 08:29:10|44687.6|44667.6|44680.8|44660.8|44687.6|44667.6|44680.8|44660.8|0
1643876960000|2022-02-03 08:29:20|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|2
1643876970000|2022-02-03 08:29:30|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1643876980000|2022-02-03 08:29:40|44688.9|44668.9|44692.6|44672.6|44693.3|44673.3|44688.9|44668.9|1
1643876990000|2022-02-03 08:29:50|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|0
1643877000000|2022-02-03 08:30:00|44693.3|44673.3|44688.3|44668.3|44693.3|44673.3|44687.6|44667.6|4
1643877010000|2022-02-03 08:30:10|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|4
1643877020000|2022-02-03 08:30:20|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|4
1643877030000|2022-02-03 08:30:30|44685.8|44665.8|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|0
1643877040000|2022-02-03 08:30:40|44683.9|44663.9|44683.9|44663.9|44685.8|44665.8|44683.9|44663.9|0
1643877050000|2022-02-03 08:30:50|44683.3|44663.3|44686.4|44666.4|44686.4|44666.4|44683.3|44663.3|2
1643877060000|2022-02-03 08:31:00|44685.8|44665.8|44685.8|44665.8|44688.3|44668.3|44685.8|44665.8|0
1643877070000|2022-02-03 08:31:10|44686.4|44666.4|44690.8|44670.8|44690.8|44670.8|44686.4|44666.4|1
1643877090000|2022-02-03 08:31:30|44690.1|44670.1|44690.8|44670.8|44690.8|44670.8|44688.3|44668.3|0
1643877100000|2022-02-03 08:31:40|44693.3|44673.3|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|1
1643877110000|2022-02-03 08:31:50|44691.4|44671.4|44690.8|44670.8|44693.3|44673.3|44690.8|44670.8|2
1643877120000|2022-02-03 08:32:00|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|2
1643877130000|2022-02-03 08:32:10|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|0
1643877140000|2022-02-03 08:32:20|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|0
1643877150000|2022-02-03 08:32:30|||||||||7
1643877160000|2022-02-03 08:32:40|44685.1|44665.1|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|2
1643877170000|2022-02-03 08:32:50|||||||||5
1643877180000|2022-02-03 08:33:00|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|44688.3|44668.3|2
1643877220000|2022-02-03 08:33:40|44692|44672|44690.1|44670.1|44692|44672|44690.1|44670.1|11
1643877230000|2022-02-03 08:33:50|44689.5|44669.5|44684.5|44664.5|44689.5|44669.5|44684.5|44664.5|4
1643877240000|2022-02-03 08:34:00|44686.3|44666.3|44684.5|44664.5|44686.3|44666.3|44682.6|44662.6|0
1643877250000|2022-02-03 08:34:10|44682.6|44662.6|44684.5|44664.5|44687|44667|44682.6|44662.6|0
1643877270000|2022-02-03 08:34:30|44685.1|44665.1|44687|44667|44687|44667|44684.5|44664.5|1
1643877280000|2022-02-03 08:34:40|||||||||1
1643877290000|2022-02-03 08:34:50|44684.5|44664.5|44679.5|44659.5|44687|44667|44679.5|44659.5|7
1643877300000|2022-02-03 08:35:00|||||||||1
1643877310000|2022-02-03 08:35:10|44667|44647|44674.5|44654.5|44674.5|44654.5|44667|44647|4
1643877320000|2022-02-03 08:35:20|44679.5|44659.5|44674.5|44654.5|44679.5|44659.5|44674.5|44654.5|3
1643877350000|2022-02-03 08:35:50|44675.1|44655.1|44677|44657|44677|44657|44675.1|44655.1|2
1643877360000|2022-02-03 08:36:00|44674.5|44654.5|44682|44662|44682|44662|44673.8|44653.8|8
1643877370000|2022-02-03 08:36:10|44684.5|44664.5|44694.5|44674.5|44694.5|44674.5|44684.5|44664.5|0
1643877380000|2022-02-03 08:36:20|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|2
1643877390000|2022-02-03 08:36:30|44704.5|44684.5|44704.5|44684.5|44706.3|44686.3|44704.5|44684.5|5
1643877400000|2022-02-03 08:36:40|44702|44682|44704.5|44684.5|44706.3|44686.3|44702|44682|1
1643877410000|2022-02-03 08:36:50|44707|44687|44711.3|44691.3|44712|44692|44707|44687|3
1643877420000|2022-02-03 08:37:00|44709.5|44689.5|44714.5|44694.5|44714.5|44694.5|44709.5|44689.5|1
1643877440000|2022-02-03 08:37:20|44717|44697|44717|44697|44717|44697|44717|44697|2
1643877460000|2022-02-03 08:37:40|44719.5|44699.5|44717|44697|44719.5|44699.5|44717|44697|4
1643877470000|2022-02-03 08:37:50|||||||||5
1643877480000|2022-02-03 08:38:00|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|4
1643877490000|2022-02-03 08:38:10|44722|44702|44722|44702|44722|44702|44722|44702|1
1643877500000|2022-02-03 08:38:20|44727|44707|44727|44707|44727|44707|44727|44707|5
1643877510000|2022-02-03 08:38:30|44727.6|44707.6|44727|44707|44729.5|44709.5|44727|44707|2
1643877520000|2022-02-03 08:38:40|44729.5|44709.5|44732|44712|44732|44712|44729.5|44709.5|7
1643877540000|2022-02-03 08:39:00|44732.6|44712.6|44739.5|44719.5|44739.5|44719.5|44732.6|44712.6|3
1643877550000|2022-02-03 08:39:10|44738.8|44718.8|44732|44712|44738.8|44718.8|44729.5|44709.5|5
1643877560000|2022-02-03 08:39:20|44731.3|44711.3|44732|44712|44732|44712|44729.5|44709.5|0
1643877570000|2022-02-03 08:39:30|44731.3|44711.3|44728.8|44708.8|44731.3|44711.3|44728.8|44708.8|1
1643877580000|2022-02-03 08:39:40|44727|44707|44727|44707|44727|44707|44727|44707|0
1643877600000|2022-02-03 08:40:00|44724.5|44704.5|44727|44707|44727|44707|44724.5|44704.5|2
1643877610000|2022-02-03 08:40:10|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|2
1643877620000|2022-02-03 08:40:20|44723.8|44703.8|44724.5|44704.5|44724.5|44704.5|44722|44702|0
1643877640000|2022-02-03 08:40:40|44723.8|44703.8|44724.5|44704.5|44724.5|44704.5|44722|44702|3
1643877650000|2022-02-03 08:40:50|44725.1|44705.1|44727|44707|44727|44707|44725.1|44705.1|4
1643877660000|2022-02-03 08:41:00|44716.3|44696.3|44714.5|44694.5|44717|44697|44710.1|44690.1|12
1643877670000|2022-02-03 08:41:10|44715.1|44695.1|44719.5|44699.5|44719.5|44699.5|44715.1|44695.1|2
1643877680000|2022-02-03 08:41:20|44718.8|44698.8|44717|44697|44718.8|44698.8|44717|44697|0
1643877690000|2022-02-03 08:41:30|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|6
1643877700000|2022-02-03 08:41:40|44712.6|44692.6|44709.5|44689.5|44712.6|44692.6|44709.5|44689.5|2
1643877710000|2022-02-03 08:41:50|44712|44692|44712|44692|44712|44692|44712|44692|2
1643877720000|2022-02-03 08:42:00|44716.3|44696.3|44709.5|44689.5|44716.3|44696.3|44709.5|44689.5|10
1643877740000|2022-02-03 08:42:20|||||||||1
1643877750000|2022-02-03 08:42:30|||||||||1
1643877760000|2022-02-03 08:42:40|44710.1|44690.1|44713.8|44693.8|44713.8|44693.8|44710.1|44690.1|2
1643877780000|2022-02-03 08:43:00|44717|44697|44717.6|44697.6|44717.6|44697.6|44717|44697|2
1643877790000|2022-02-03 08:43:10|44718.8|44698.8|44722|44702|44722|44702|44717|44697|2
1643877800000|2022-02-03 08:43:20|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44722|44702|8
1643877810000|2022-02-03 08:43:30|44722|44702|44722|44702|44722|44702|44722|44702|0
1643877820000|2022-02-03 08:43:40|||||||||1
1643877830000|2022-02-03 08:43:50|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|1
1643877840000|2022-02-03 08:44:00|44718.8|44698.8|44717|44697|44719.5|44699.5|44717|44697|11
1643877850000|2022-02-03 08:44:10|44719.5|44699.5|44722|44702|44722|44702|44719.5|44699.5|2
1643877860000|2022-02-03 08:44:20|44729.5|44709.5|44744.5|44724.5|44744.5|44724.5|44729.5|44709.5|11
1643877870000|2022-02-03 08:44:30|44743.8|44723.8|44739.5|44719.5|44743.8|44723.8|44739.5|44719.5|11
1643877880000|2022-02-03 08:44:40|44738.8|44718.8|44739.5|44719.5|44739.5|44719.5|44737|44717|0
1643877890000|2022-02-03 08:44:50|||||||||3
1643877900000|2022-02-03 08:45:00|44743.9|44723.9|44750.8|44730.8|44751.4|44731.4|44743.9|44723.9|34
1643877910000|2022-02-03 08:45:10|44748.3|44728.3|44748.3|44728.3|44750.8|44730.8|44748.3|44728.3|2
1643877920000|2022-02-03 08:45:20|44745.8|44725.8|44740.1|44720.1|44745.8|44725.8|44740.1|44720.1|1
1643877930000|2022-02-03 08:45:30|44735.8|44715.8|44732.6|44712.6|44735.8|44715.8|44727.6|44707.6|3
1643877940000|2022-02-03 08:45:40|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|2
1643877950000|2022-02-03 08:45:50|||||||||1
1643877970000|2022-02-03 08:46:10|44733.9|44713.9|44723.3|44703.3|44735.8|44715.8|44723.3|44703.3|9
1643877980000|2022-02-03 08:46:20|44722.6|44702.6|44718.3|44698.3|44722.6|44702.6|44718.3|44698.3|0
1643878000000|2022-02-03 08:46:40|44720.1|44700.1|44720.8|44700.8|44720.8|44700.8|44720.1|44700.1|4
1643878010000|2022-02-03 08:46:50|44723.3|44703.3|44723.3|44703.3|44725.8|44705.8|44723.3|44703.3|5
1643878020000|2022-02-03 08:47:00|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|44725.8|44705.8|0
1643878030000|2022-02-03 08:47:10|44723.9|44703.9|44725.8|44705.8|44725.8|44705.8|44723.3|44703.3|0
1643878040000|2022-02-03 08:47:20|44725.1|44705.1|44733.9|44713.9|44733.9|44713.9|44723.3|44703.3|5
1643878060000|2022-02-03 08:47:40|44733.3|44713.3|44727.1|44707.1|44735.8|44715.8|44727.1|44707.1|12
1643878070000|2022-02-03 08:47:50|44728.3|44708.3|44728.9|44708.9|44728.9|44708.9|44728.3|44708.3|2
1643878080000|2022-02-03 08:48:00|44726.4|44706.4|44728.9|44708.9|44728.9|44708.9|44726.4|44706.4|2
1643878100000|2022-02-03 08:48:20|44729.6|44709.6|44728.9|44708.9|44731.4|44711.4|44728.9|44708.9|1
1643878110000|2022-02-03 08:48:30|44729.6|44709.6|44731.4|44711.4|44731.4|44711.4|44729.6|44709.6|1
1643878120000|2022-02-03 08:48:40|44729.6|44709.6|44733.9|44713.9|44733.9|44713.9|44729.6|44709.6|0
1643878130000|2022-02-03 08:48:50|44734.6|44714.6|44732.1|44712.1|44734.6|44714.6|44732.1|44712.1|1
1643878140000|2022-02-03 08:49:00|44733.9|44713.9|44726.4|44706.4|44733.9|44713.9|44726.4|44706.4|4
1643878150000|2022-02-03 08:49:10|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|0
1643878160000|2022-02-03 08:49:20|44721.4|44701.4|44717.1|44697.1|44721.4|44701.4|44717.1|44697.1|0
1643878170000|2022-02-03 08:49:30|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|1
1643878180000|2022-02-03 08:49:40|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|1
1643878200000|2022-02-03 08:50:00|44709.6|44689.6|44707.7|44687.7|44709.6|44689.6|44707.7|44687.7|0
1643878210000|2022-02-03 08:50:10|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|1
1643878220000|2022-02-03 08:50:20|44705.2|44685.2|44694.6|44674.6|44705.2|44685.2|44694.6|44674.6|8
1643878230000|2022-02-03 08:50:30|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|2
1643878240000|2022-02-03 08:50:40|44689.6|44669.6|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|1
1643878250000|2022-02-03 08:50:50|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1643878260000|2022-02-03 08:51:00|44702.1|44682.1|44729.6|44709.6|44729.6|44709.6|44702.1|44682.1|9
1643878270000|2022-02-03 08:51:10|||||||||1
1643878280000|2022-02-03 08:51:20|44728.9|44708.9|44727.1|44707.1|44728.9|44708.9|44727.1|44707.1|2
1643878290000|2022-02-03 08:51:30|44722.1|44702.1|44719.6|44699.6|44722.1|44702.1|44719.6|44699.6|1
1643878300000|2022-02-03 08:51:40|44722.1|44702.1|44717.1|44697.1|44722.1|44702.1|44717.1|44697.1|3
1643878310000|2022-02-03 08:51:50|||||||||1
1643878320000|2022-02-03 08:52:00|44713.9|44693.9|44712.1|44692.1|44713.9|44693.9|44712.1|44692.1|0
1643878330000|2022-02-03 08:52:10|44711.4|44691.4|44707.1|44687.1|44711.4|44691.4|44707.1|44687.1|7
1643878340000|2022-02-03 08:52:20|44708.9|44688.9|44722.1|44702.1|44722.1|44702.1|44708.3|44688.3|8
1643878350000|2022-02-03 08:52:30|44721.4|44701.4|44723.9|44703.9|44723.9|44703.9|44720.2|44700.2|1
1643878360000|2022-02-03 08:52:40|44722.1|44702.1|44722.7|44702.7|44722.7|44702.7|44722.1|44702.1|1
1643878370000|2022-02-03 08:52:50|44724.6|44704.6|44727.7|44707.7|44727.7|44707.7|44724.6|44704.6|2
1643878380000|2022-02-03 08:53:00|44729.6|44709.6|44733.9|44713.9|44736.4|44716.4|44729.6|44709.6|3
1643878390000|2022-02-03 08:53:10|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|44733.3|44713.3|0
1643878400000|2022-02-03 08:53:20|44736.4|44716.4|44731.4|44711.4|44736.4|44716.4|44731.4|44711.4|3
1643878410000|2022-02-03 08:53:30|44730.2|44710.2|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|12
1643878430000|2022-02-03 08:53:50|44728.9|44708.9|44733.9|44713.9|44733.9|44713.9|44728.9|44708.9|2
1643878440000|2022-02-03 08:54:00|44732.1|44712.1|44729.6|44709.6|44733.9|44713.9|44729.6|44709.6|6
1643878450000|2022-02-03 08:54:10|44731.4|44711.4|44728.9|44708.9|44731.4|44711.4|44728.9|44708.9|1
1643878460000|2022-02-03 08:54:20|44729.6|44709.6|44733.3|44713.3|44733.3|44713.3|44729.6|44709.6|0
1643878470000|2022-02-03 08:54:30|44730.2|44710.2|44728.9|44708.9|44733.9|44713.9|44728.9|44708.9|3
1643878480000|2022-02-03 08:54:40|44729.6|44709.6|44733.9|44713.9|44733.9|44713.9|44729.6|44709.6|0
1643878500000|2022-02-03 08:55:00|44731.4|44711.4|44733.9|44713.9|44733.9|44713.9|44728.9|44708.9|4
1643878510000|2022-02-03 08:55:10|44734.6|44714.6|44725.8|44705.8|44740.2|44720.2|44725.8|44705.8|10
1643878520000|2022-02-03 08:55:20|44726.4|44706.4|44726.4|44706.4|44726.4|44706.4|44725.8|44705.8|0
1643878530000|2022-02-03 08:55:30|44725.8|44705.8|44722.7|44702.7|44728.9|44708.9|44722.1|44702.1|7
1643878540000|2022-02-03 08:55:40|44728.9|44708.9|44732.7|44712.7|44735.2|44715.2|44728.9|44708.9|7
1643878550000|2022-02-03 08:55:50|44733.4|44713.4|44735.2|44715.2|44735.2|44715.2|44732.1|44712.1|1
1643878560000|2022-02-03 08:56:00|44734.6|44714.6|44732.1|44712.1|44734.6|44714.6|44732.1|44712.1|0
1643878570000|2022-02-03 08:56:10|44732.7|44712.7|44726.4|44706.4|44735.2|44715.2|44726.4|44706.4|4
1643878580000|2022-02-03 08:56:20|44719.6|44699.6|44714.6|44694.6|44719.6|44699.6|44714.6|44694.6|2
1643878590000|2022-02-03 08:56:30|44712.1|44692.1|44717.1|44697.1|44717.1|44697.1|44709.6|44689.6|1
1643878610000|2022-02-03 08:56:50|44716.4|44696.4|44714.6|44694.6|44716.4|44696.4|44714.6|44694.6|3
1643878620000|2022-02-03 08:57:00|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|5
1643878630000|2022-02-03 08:57:10|44712.7|44692.7|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|1
1643878640000|2022-02-03 08:57:20|44711.4|44691.4|44712.1|44692.1|44712.1|44692.1|44708.9|44688.9|0
1643878650000|2022-02-03 08:57:30|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|3
1643878660000|2022-02-03 08:57:40|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|1
1643878680000|2022-02-03 08:58:00|44715.2|44695.2|44717.7|44697.7|44717.7|44697.7|44715.2|44695.2|8
1643878690000|2022-02-03 08:58:10|||||||||1
1643878700000|2022-02-03 08:58:20|44722.1|44702.1|44717.1|44697.1|44722.1|44702.1|44717.1|44697.1|0
1643878710000|2022-02-03 08:58:30|44722.1|44702.1|44722.1|44702.1|44726.4|44706.4|44722.1|44702.1|7
1643878720000|2022-02-03 08:58:40|44724.6|44704.6|44722.1|44702.1|44724.6|44704.6|44722.1|44702.1|0
1643878730000|2022-02-03 08:58:50|44724.6|44704.6|44720.2|44700.2|44724.6|44704.6|44720.2|44700.2|0
1643878740000|2022-02-03 08:59:00|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|0
1643878750000|2022-02-03 08:59:10|44717.1|44697.1|44719.6|44699.6|44719.6|44699.6|44717.1|44697.1|0
1643878760000|2022-02-03 08:59:20|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|0
1643878770000|2022-02-03 08:59:30|44719.6|44699.6|44718.9|44698.9|44719.6|44699.6|44718.9|44698.9|0
1643878800000|2022-02-03 09:00:00|44716.4|44696.4|44718.9|44698.9|44718.9|44698.9|44716.4|44696.4|0
1643878810000|2022-02-03 09:00:10|44719.6|44699.6|44725.2|44705.2|44725.2|44705.2|44719.6|44699.6|2
1643878820000|2022-02-03 09:00:20|44727.1|44707.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|0
1643878830000|2022-02-03 09:00:30|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|1
1643878840000|2022-02-03 09:00:40|44729.6|44709.6|44732.1|44712.1|44732.1|44712.1|44728.9|44708.9|1
1643878850000|2022-02-03 09:00:50|44737.7|44717.7|44739.6|44719.6|44749.6|44729.6|44737.7|44717.7|7
1643878860000|2022-02-03 09:01:00|44740.2|44720.2|44733.9|44713.9|44742.1|44722.1|44733.9|44713.9|2
1643878870000|2022-02-03 09:01:10|44737.1|44717.1|44733.9|44713.9|44737.1|44717.1|44732.1|44712.1|0
1643878880000|2022-02-03 09:01:20|44729.6|44709.6|44724.6|44704.6|44729.6|44709.6|44723.9|44703.9|4
1643878890000|2022-02-03 09:01:30|||||||||1
1643878900000|2022-02-03 09:01:40|44725.2|44705.2|44722.1|44702.1|44727.1|44707.1|44722.1|44702.1|1
1643878910000|2022-02-03 09:01:50|44717.1|44697.1|44717.1|44697.1|44722.1|44702.1|44717.1|44697.1|1
1643878920000|2022-02-03 09:02:00|44712.1|44692.1|44715.2|44695.2|44715.2|44695.2|44712.1|44692.1|1
1643878930000|2022-02-03 09:02:10|44717.1|44697.1|44712.1|44692.1|44717.1|44697.1|44712.1|44692.1|0
1643878950000|2022-02-03 09:02:30|44712.7|44692.7|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|2
1643878960000|2022-02-03 09:02:40|44712.7|44692.7|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|2
1643878970000|2022-02-03 09:02:50|||||||||1
1643878980000|2022-02-03 09:03:00|44711.4|44691.4|44702.1|44682.1|44711.4|44691.4|44702.1|44682.1|2
1643878990000|2022-02-03 09:03:10|44701.4|44681.4|44704.6|44684.6|44704.6|44684.6|44701.4|44681.4|10
1643879010000|2022-02-03 09:03:30|44714.6|44694.6|44717.1|44697.1|44717.1|44697.1|44714.6|44694.6|1
1643879020000|2022-02-03 09:03:40|44716.4|44696.4|44717.1|44697.1|44717.1|44697.1|44714.6|44694.6|1
1643879030000|2022-02-03 09:03:50|44716.4|44696.4|44699.6|44679.6|44716.4|44696.4|44699.6|44679.6|1
1643879040000|2022-02-03 09:04:00|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|0
1643879050000|2022-02-03 09:04:10|44696.4|44676.4|44697.1|44677.1|44697.1|44677.1|44694.6|44674.6|4
1643879060000|2022-02-03 09:04:20|||||||||1
1643879070000|2022-02-03 09:04:30|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|44694.6|44674.6|1
1643879090000|2022-02-03 09:04:50|44707.7|44687.7|44712.1|44692.1|44712.1|44692.1|44707.7|44687.7|9
1643879100000|2022-02-03 09:05:00|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44707.7|44687.7|0
1643879110000|2022-02-03 09:05:10|44707.7|44687.7|44707.7|44687.7|44709.6|44689.6|44707.7|44687.7|0
1643879120000|2022-02-03 09:05:20|44709.6|44689.6|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|0
1643879130000|2022-02-03 09:05:30|44708.9|44688.9|44708.9|44688.9|44708.9|44688.9|44707.1|44687.1|0
1643879140000|2022-02-03 09:05:40|44707.1|44687.1|44712.1|44692.1|44712.1|44692.1|44707.1|44687.1|0
1643879150000|2022-02-03 09:05:50|44709.6|44689.6|44707.1|44687.1|44709.6|44689.6|44707.1|44687.1|1
1643879160000|2022-02-03 09:06:00|44712.1|44692.1|44715.2|44695.2|44717.1|44697.1|44709.6|44689.6|1
1643879170000|2022-02-03 09:06:10|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|0
1643879180000|2022-02-03 09:06:20|44716.4|44696.4|44713.9|44693.9|44716.4|44696.4|44713.9|44693.9|1
1643879190000|2022-02-03 09:06:30|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|44712.1|44692.1|0
1643879220000|2022-02-03 09:07:00|44717.1|44697.1|44712.1|44692.1|44717.1|44697.1|44712.1|44692.1|1
1643879240000|2022-02-03 09:07:20|44713.9|44693.9|44717.1|44697.1|44717.1|44697.1|44713.9|44693.9|0
1643879250000|2022-02-03 09:07:30|44716.4|44696.4|44712.1|44692.1|44716.4|44696.4|44712.1|44692.1|0
1643879260000|2022-02-03 09:07:40|44714.6|44694.6|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|0
1643879270000|2022-02-03 09:07:50|44713.9|44693.9|44713.9|44693.9|44714.6|44694.6|44712.1|44692.1|0
1643879280000|2022-02-03 09:08:00|44712.1|44692.1|44707.7|44687.7|44712.1|44692.1|44707.7|44687.7|1
1643879290000|2022-02-03 09:08:10|44705.8|44685.8|44703.9|44683.9|44707.1|44687.1|44703.9|44683.9|1
1643879300000|2022-02-03 09:08:20|44704.6|44684.6|44717.7|44697.7|44717.7|44697.7|44704.6|44684.6|7
1643879310000|2022-02-03 09:08:30|44717.1|44697.1|44722.1|44702.1|44722.1|44702.1|44717.1|44697.1|0
1643879320000|2022-02-03 09:08:40|44724.6|44704.6|44719.6|44699.6|44724.6|44704.6|44719.6|44699.6|1
1643879340000|2022-02-03 09:09:00|44722.1|44702.1|44717.1|44697.1|44722.1|44702.1|44717.1|44697.1|0
1643879380000|2022-02-03 09:09:40|44717.7|44697.7|44717.1|44697.1|44717.7|44697.7|44717.1|44697.1|1
1643879390000|2022-02-03 09:09:50|44717.7|44697.7|44717.1|44697.1|44718.9|44698.9|44717.1|44697.1|0
1643879410000|2022-02-03 09:10:10|44716.4|44696.4|44714.6|44694.6|44717.1|44697.1|44714.6|44694.6|0
1643879420000|2022-02-03 09:10:20|44713.9|44693.9|44712.1|44692.1|44714.6|44694.6|44712.1|44692.1|4
1643879430000|2022-02-03 09:10:30|44712.7|44692.7|44714.6|44694.6|44714.6|44694.6|44712.1|44692.1|0
1643879440000|2022-02-03 09:10:40|||||||||1
1643879450000|2022-02-03 09:10:50|44712.1|44692.1|44719.6|44699.6|44719.6|44699.6|44712.1|44692.1|3
1643879460000|2022-02-03 09:11:00|44717.1|44697.1|44722.1|44702.1|44722.1|44702.1|44717.1|44697.1|3
1643879480000|2022-02-03 09:11:20|44717.1|44697.1|44717.1|44697.1|44719.6|44699.6|44717.1|44697.1|0
1643879490000|2022-02-03 09:11:30|44717.7|44697.7|44717.1|44697.1|44717.7|44697.7|44717.1|44697.1|0
1643879500000|2022-02-03 09:11:40|44717.7|44697.7|44717.1|44697.1|44719.6|44699.6|44717.1|44697.1|2
1643879510000|2022-02-03 09:11:50|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|0
1643879520000|2022-02-03 09:12:00|44722.1|44702.1|44719.6|44699.6|44722.1|44702.1|44719.6|44699.6|0
1643879530000|2022-02-03 09:12:10|44722.1|44702.1|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|1
1643879560000|2022-02-03 09:12:40|44725.2|44705.2|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|4
1643879570000|2022-02-03 09:12:50|44727.7|44707.7|44729.6|44709.6|44729.6|44709.6|44727.7|44707.7|0
1643879580000|2022-02-03 09:13:00|44727.1|44707.1|44724.6|44704.6|44727.1|44707.1|44724.6|44704.6|4
1643879590000|2022-02-03 09:13:10|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|1
1643879600000|2022-02-03 09:13:20|44726.4|44706.4|44724.6|44704.6|44726.4|44706.4|44723.9|44703.9|1
1643879610000|2022-02-03 09:13:30|44723.9|44703.9|44724.6|44704.6|44724.6|44704.6|44723.9|44703.9|0
1643879620000|2022-02-03 09:13:40|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|0
1643879630000|2022-02-03 09:13:50|44724.6|44704.6|44723.9|44703.9|44724.6|44704.6|44723.9|44703.9|0
1643879640000|2022-02-03 09:14:00|44724.6|44704.6|44723.9|44703.9|44724.6|44704.6|44723.9|44703.9|0
1643879650000|2022-02-03 09:14:10|44724.6|44704.6|44727.1|44707.1|44727.7|44707.7|44724.6|44704.6|3
1643879660000|2022-02-03 09:14:20|44724.6|44704.6|44727.1|44707.1|44728.9|44708.9|44724.6|44704.6|0
1643879680000|2022-02-03 09:14:40|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|0
1643879690000|2022-02-03 09:14:50|44723.9|44703.9|44724.6|44704.6|44724.6|44704.6|44723.9|44703.9|0
1643879700000|2022-02-03 09:15:00|44723.9|44703.9|44723.9|44703.9|44724.6|44704.6|44723.9|44703.9|3
1643879710000|2022-02-03 09:15:10|44727.1|44707.1|44729.6|44709.6|44729.6|44709.6|44726.4|44706.4|3
1643879720000|2022-02-03 09:15:20|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|0
1643879730000|2022-02-03 09:15:30|44727.1|44707.1|44726.4|44706.4|44727.1|44707.1|44726.4|44706.4|0
1643879740000|2022-02-03 09:15:40|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|0
1643879750000|2022-02-03 09:15:50|44721.4|44701.4|44719.6|44699.6|44723.9|44703.9|44719.6|44699.6|3
1643879760000|2022-02-03 09:16:00|44718.9|44698.9|44707.1|44687.1|44718.9|44698.9|44704.6|44684.6|7
1643879770000|2022-02-03 09:16:10|44706.4|44686.4|44707.1|44687.1|44707.1|44687.1|44704.6|44684.6|1
1643879780000|2022-02-03 09:16:20|||||||||1
1643879800000|2022-02-03 09:16:40|||||||||1
1643879810000|2022-02-03 09:16:50|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|2
1643879820000|2022-02-03 09:17:00|44703.9|44683.9|44706.4|44686.4|44706.4|44686.4|44703.9|44683.9|3
1643879830000|2022-02-03 09:17:10|44704.6|44684.6|44703.9|44683.9|44704.6|44684.6|44703.9|44683.9|4
1643879850000|2022-02-03 09:17:30|44704.6|44684.6|44702.1|44682.1|44704.6|44684.6|44699.6|44679.6|1
1643879860000|2022-02-03 09:17:40|44704.6|44684.6|44703.9|44683.9|44704.6|44684.6|44703.3|44683.3|1
1643879870000|2022-02-03 09:17:50|44704.6|44684.6|44703.9|44683.9|44704.6|44684.6|44703.9|44683.9|1
1643879890000|2022-02-03 09:18:10|44701.4|44681.4|44699.6|44679.6|44701.4|44681.4|44699.6|44679.6|1
1643879900000|2022-02-03 09:18:20|44697.7|44677.7|44697.1|44677.1|44697.7|44677.7|44697.1|44677.1|2
1643879910000|2022-02-03 09:18:30|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643879920000|2022-02-03 09:18:40|44698.9|44678.9|44699.6|44679.6|44699.6|44679.6|44697.1|44677.1|0
1643879930000|2022-02-03 09:18:50|44697.1|44677.1|44694.6|44674.6|44697.1|44677.1|44694.6|44674.6|3
1643879940000|2022-02-03 09:19:00|44695.2|44675.2|44695.2|44675.2|44697.7|44677.7|44695.2|44675.2|4
1643879960000|2022-02-03 09:19:20|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|0
1643879990000|2022-02-03 09:19:50|44697.1|44677.1|44702.1|44682.1|44702.1|44682.1|44697.1|44677.1|0
1643880000000|2022-02-03 09:20:00|44701.4|44681.4|44702.1|44682.1|44702.1|44682.1|44700.2|44680.2|0
1643880010000|2022-02-03 09:20:10|44702.7|44682.7|44699.6|44679.6|44702.7|44682.7|44699.6|44679.6|1
1643880020000|2022-02-03 09:20:20|44694.6|44674.6|44692.1|44672.1|44694.6|44674.6|44692.1|44672.1|3
1643880030000|2022-02-03 09:20:30|44689.6|44669.6|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|4
1643880040000|2022-02-03 09:20:40|44691.4|44671.4|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|2
1643880050000|2022-02-03 09:20:50|44692.7|44672.7|44692.1|44672.1|44694.6|44674.6|44692.1|44672.1|1
1643880060000|2022-02-03 09:21:00|44693.9|44673.9|44696.4|44676.4|44697.1|44677.1|44693.9|44673.9|3
1643880070000|2022-02-03 09:21:10|44694.6|44674.6|44697.1|44677.1|44697.1|44677.1|44694.6|44674.6|0
1643880080000|2022-02-03 09:21:20|44694.6|44674.6|44697.1|44677.1|44697.1|44677.1|44694.6|44674.6|0
1643880100000|2022-02-03 09:21:40|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643880110000|2022-02-03 09:21:50|44697.1|44677.1|44694.6|44674.6|44697.1|44677.1|44694.6|44674.6|0
1643880120000|2022-02-03 09:22:00|44696.4|44676.4|44702.1|44682.1|44702.1|44682.1|44696.4|44676.4|6
1643880130000|2022-02-03 09:22:10|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643880140000|2022-02-03 09:22:20|44700.2|44680.2|44702.1|44682.1|44702.1|44682.1|44699.6|44679.6|1
1643880150000|2022-02-03 09:22:30|||||||||1
1643880160000|2022-02-03 09:22:40|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1643880170000|2022-02-03 09:22:50|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|44698.9|44678.9|2
1643880180000|2022-02-03 09:23:00|44699.6|44679.6|44697.1|44677.1|44702.1|44682.1|44697.1|44677.1|5
1643880190000|2022-02-03 09:23:10|44696.4|44676.4|44694.6|44674.6|44696.4|44676.4|44694.6|44674.6|1
1643880200000|2022-02-03 09:23:20|44693.9|44673.9|44689.6|44669.6|44693.9|44673.9|44689.6|44669.6|2
1643880210000|2022-02-03 09:23:30|44687.1|44667.1|44677.1|44657.1|44687.1|44667.1|44677.1|44657.1|9
1643880220000|2022-02-03 09:23:40|44674.6|44654.6|44667.1|44647.1|44674.6|44654.6|44664.6|44644.6|9
1643880230000|2022-02-03 09:23:50|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|44664.6|44644.6|7
1643880240000|2022-02-03 09:24:00|44661.4|44641.4|44659.6|44639.6|44661.4|44641.4|44657.1|44637.1|5
1643880250000|2022-02-03 09:24:10|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44656.4|44636.4|1
1643880260000|2022-02-03 09:24:20|44657.7|44637.7|44659.6|44639.6|44659.6|44639.6|44657.1|44637.1|4
1643880280000|2022-02-03 09:24:40|44660.2|44640.2|44659.6|44639.6|44662.1|44642.1|44659.6|44639.6|1
1643880290000|2022-02-03 09:24:50|44657.7|44637.7|44651.4|44631.4|44657.7|44637.7|44651.4|44631.4|4
1643880300000|2022-02-03 09:25:00|44647.1|44627.1|44640.2|44620.2|44649.6|44629.6|44640.2|44620.2|13
1643880310000|2022-02-03 09:25:10|44641.4|44621.4|44647.1|44627.1|44649.6|44629.6|44639.6|44619.6|2
1643880320000|2022-02-03 09:25:20|44646.4|44626.4|44647.1|44627.1|44647.1|44627.1|44646.4|44626.4|3
1643880330000|2022-02-03 09:25:30|44644.6|44624.6|44647.1|44627.1|44647.1|44627.1|44644.6|44624.6|5
1643880340000|2022-02-03 09:25:40|44644.6|44624.6|44642.1|44622.1|44644.6|44624.6|44642.1|44622.1|2
1643880350000|2022-02-03 09:25:50|44639.6|44619.6|44642.1|44622.1|44642.1|44622.1|44637.7|44617.7|3
1643880360000|2022-02-03 09:26:00|44639.6|44619.6|44639.6|44619.6|44642.1|44622.1|44639.6|44619.6|0
1643880370000|2022-02-03 09:26:10|44637.7|44617.7|44638.9|44618.9|44639.6|44619.6|44637.7|44617.7|0
1643880380000|2022-02-03 09:26:20|44637.1|44617.1|44637.1|44617.1|44639.6|44619.6|44637.1|44617.1|0
1643880400000|2022-02-03 09:26:40|44642.1|44622.1|44649.6|44629.6|44649.6|44629.6|44642.1|44622.1|3
1643880410000|2022-02-03 09:26:50|44647.1|44627.1|44647.1|44627.1|44649.6|44629.6|44647.1|44627.1|1
1643880420000|2022-02-03 09:27:00|||||||||1
1643880460000|2022-02-03 09:27:40|44652.1|44632.1|44649.6|44629.6|44652.1|44632.1|44649.6|44629.6|1
1643880480000|2022-02-03 09:28:00|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|0
1643880490000|2022-02-03 09:28:10|44642.1|44622.1|44639.6|44619.6|44642.1|44622.1|44639.6|44619.6|0
1643880500000|2022-02-03 09:28:20|44640.2|44620.2|44642.1|44622.1|44642.1|44622.1|44640.2|44620.2|1
1643880510000|2022-02-03 09:28:30|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|44644.6|44624.6|5
1643880520000|2022-02-03 09:28:40|44643.9|44623.9|44642.1|44622.1|44643.9|44623.9|44642.1|44622.1|1
1643880530000|2022-02-03 09:28:50|44641.4|44621.4|44634.6|44614.6|44641.4|44621.4|44634.6|44614.6|2
1643880540000|2022-02-03 09:29:00|44637.7|44617.7|44637.1|44617.1|44642.1|44622.1|44637.1|44617.1|2
1643880550000|2022-02-03 09:29:10|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|0
1643880560000|2022-02-03 09:29:20|44642.1|44622.1|44631.4|44611.4|44642.1|44622.1|44631.4|44611.4|7
1643880570000|2022-02-03 09:29:30|44632.1|44612.1|44634.6|44614.6|44634.6|44614.6|44631.4|44611.4|2
1643880580000|2022-02-03 09:29:40|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|44632.1|44612.1|2
1643880590000|2022-02-03 09:29:50|44634.6|44614.6|44634.6|44614.6|44636.4|44616.4|44634.6|44614.6|1
1643880600000|2022-02-03 09:30:00|44635.2|44615.2|44639.6|44619.6|44639.6|44619.6|44635.2|44615.2|3
1643880610000|2022-02-03 09:30:10|44629.6|44609.6|44627.1|44607.1|44629.6|44609.6|44627.1|44607.1|4
1643880620000|2022-02-03 09:30:20|44626.4|44606.4|44617.1|44597.1|44626.4|44606.4|44617.1|44597.1|19
1643880630000|2022-02-03 09:30:30|44617.7|44597.7|44617.1|44597.1|44619.6|44599.6|44617.1|44597.1|5
1643880640000|2022-02-03 09:30:40|44614.6|44594.6|44619.6|44599.6|44619.6|44599.6|44614.6|44594.6|4
1643880650000|2022-02-03 09:30:50|44614.6|44594.6|44614.6|44594.6|44617.1|44597.1|44613.9|44593.9|5
1643880660000|2022-02-03 09:31:00|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|44617.1|44597.1|1
1643880670000|2022-02-03 09:31:10|||||||||4
1643880680000|2022-02-03 09:31:20|44619.6|44599.6|44631.4|44611.4|44631.4|44611.4|44619.6|44599.6|2
1643880690000|2022-02-03 09:31:30|44628.9|44608.9|44628.9|44608.9|44628.9|44608.9|44624.6|44604.6|3
1643880700000|2022-02-03 09:31:40|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|0
1643880710000|2022-02-03 09:31:50|44627.1|44607.1|44622.1|44602.1|44627.1|44607.1|44622.1|44602.1|3
1643880720000|2022-02-03 09:32:00|44621.4|44601.4|44578.3|44558.3|44621.4|44601.4|44575.8|44555.8|30
1643880730000|2022-02-03 09:32:10|44575.8|44555.8|44575.8|44555.8|44578.3|44558.3|44573.3|44553.3|6
1643880740000|2022-02-03 09:32:20|44575.1|44555.1|44572.6|44552.6|44575.8|44555.8|44572.6|44552.6|5
1643880750000|2022-02-03 09:32:30|44573.3|44553.3|44574.6|44554.6|44575.1|44555.1|44572.1|44552.1|18
1643880760000|2022-02-03 09:32:40|44576.4|44556.4|44574.6|44554.6|44577.1|44557.1|44574.6|44554.6|0
1643880770000|2022-02-03 09:32:50|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|0
1643880780000|2022-02-03 09:33:00|44574.6|44554.6|44577.1|44557.1|44577.1|44557.1|44574.6|44554.6|1
1643880790000|2022-02-03 09:33:10|44578.9|44558.9|44579.6|44559.6|44584.6|44564.6|44578.9|44558.9|20
1643880800000|2022-02-03 09:33:20|44583.9|44563.9|44579.6|44559.6|44584.6|44564.6|44579.6|44559.6|9
1643880810000|2022-02-03 09:33:30|44578.9|44558.9|44573.9|44553.9|44578.9|44558.9|44571.4|44551.4|5
1643880820000|2022-02-03 09:33:40|44569.6|44549.6|44554.6|44534.6|44569.6|44549.6|44553.9|44533.9|13
1643880830000|2022-02-03 09:33:50|44552.1|44532.1|44549.6|44529.6|44555.2|44535.2|44549.6|44529.6|7
1643880840000|2022-02-03 09:34:00|44552.1|44532.1|44552.7|44532.7|44557.1|44537.1|44552.1|44532.1|8
1643880850000|2022-02-03 09:34:10|44554.6|44534.6|44558.3|44538.3|44558.9|44538.9|44554.6|44534.6|8
1643880860000|2022-02-03 09:34:20|44555.8|44535.8|44555.8|44535.8|44555.8|44535.8|44555.8|44535.8|0
1643880870000|2022-02-03 09:34:30|44556.4|44536.4|44555.8|44535.8|44557.6|44537.6|44555.8|44535.8|2
1643880880000|2022-02-03 09:34:40|44557.6|44537.6|44555.8|44535.8|44558.3|44538.3|44555.8|44535.8|2
1643880890000|2022-02-03 09:34:50|44558.3|44538.3|44555.8|44535.8|44558.3|44538.3|44555.8|44535.8|2
1643880900000|2022-02-03 09:35:00|44553.3|44533.3|44550.8|44530.8|44555.8|44535.8|44550.8|44530.8|10
1643880910000|2022-02-03 09:35:10|44545.8|44525.8|44540.8|44520.8|44545.8|44525.8|44540.8|44520.8|6
1643880920000|2022-02-03 09:35:20|44543.3|44523.3|44525.1|44505.1|44543.3|44523.3|44525.1|44505.1|14
1643880930000|2022-02-03 09:35:30|44518.9|44498.9|44504.6|44484.6|44518.9|44498.9|44499.6|44479.6|16
1643880940000|2022-02-03 09:35:40|44502.1|44482.1|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|5
1643880950000|2022-02-03 09:35:50|44502.7|44482.7|44499.6|44479.6|44503.9|44483.9|44498.9|44478.9|16
1643880960000|2022-02-03 09:36:00|44498.9|44478.9|44508.9|44488.9|44515.8|44495.8|44488.3|44468.3|20
1643880970000|2022-02-03 09:36:10|44512.1|44492.1|44521.4|44501.4|44521.4|44501.4|44512.1|44492.1|7
1643880980000|2022-02-03 09:36:20|44523.9|44503.9|44523.3|44503.3|44526.4|44506.4|44522.1|44502.1|4
1643880990000|2022-02-03 09:36:30|44518.9|44498.9|44517.1|44497.1|44518.9|44498.9|44517.1|44497.1|2
1643881000000|2022-02-03 09:36:40|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|3
1643881020000|2022-02-03 09:37:00|44519.6|44499.6|44523.9|44503.9|44523.9|44503.9|44519.6|44499.6|2
1643881030000|2022-02-03 09:37:10|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|2
1643881040000|2022-02-03 09:37:20|44525.8|44505.8|44520.8|44500.8|44525.8|44505.8|44517.1|44497.1|9
1643881050000|2022-02-03 09:37:30|44521.4|44501.4|44530.8|44510.8|44531.4|44511.4|44521.4|44501.4|9
1643881060000|2022-02-03 09:37:40|44533.9|44513.9|44531.4|44511.4|44533.9|44513.9|44531.4|44511.4|1
1643881070000|2022-02-03 09:37:50|44528.9|44508.9|44528.9|44508.9|44528.9|44508.9|44528.9|44508.9|1
1643881080000|2022-02-03 09:38:00|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|5
1643881090000|2022-02-03 09:38:10|44528.9|44508.9|44528.3|44508.3|44528.9|44508.9|44525.8|44505.8|0
1643881100000|2022-02-03 09:38:20|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|0
1643881110000|2022-02-03 09:38:30|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|1
1643881130000|2022-02-03 09:38:50|44523.9|44503.9|44523.9|44503.9|44523.9|44503.9|44523.9|44503.9|0
1643881140000|2022-02-03 09:39:00|44521.4|44501.4|44522.1|44502.1|44522.1|44502.1|44521.4|44501.4|7
1643881150000|2022-02-03 09:39:10|44523.9|44503.9|44527.1|44507.1|44528.9|44508.9|44523.9|44503.9|2
1643881160000|2022-02-03 09:39:20|44526.4|44506.4|44523.9|44503.9|44528.9|44508.9|44523.9|44503.9|0
1643881170000|2022-02-03 09:39:30|44524.6|44504.6|44527.1|44507.1|44528.9|44508.9|44524.6|44504.6|0
1643881180000|2022-02-03 09:39:40|44528.9|44508.9|44528.9|44508.9|44528.9|44508.9|44523.9|44503.9|3
1643881190000|2022-02-03 09:39:50|44528.3|44508.3|44528.9|44508.9|44528.9|44508.9|44526.4|44506.4|1
1643881200000|2022-02-03 09:40:00|44526.4|44506.4|44523.9|44503.9|44526.4|44506.4|44523.3|44503.3|2
1643881210000|2022-02-03 09:40:10|44523.3|44503.3|44521.4|44501.4|44523.3|44503.3|44521.4|44501.4|0
1643881220000|2022-02-03 09:40:20|44520.8|44500.8|44518.9|44498.9|44520.8|44500.8|44518.9|44498.9|2
1643881230000|2022-02-03 09:40:30|44518.3|44498.3|44521.4|44501.4|44521.4|44501.4|44518.3|44498.3|3
1643881240000|2022-02-03 09:40:40|44522.1|44502.1|44523.9|44503.9|44523.9|44503.9|44522.1|44502.1|2
1643881250000|2022-02-03 09:40:50|44521.4|44501.4|44521.4|44501.4|44521.4|44501.4|44521.4|44501.4|1
1643881260000|2022-02-03 09:41:00|44523.9|44503.9|44523.9|44503.9|44523.9|44503.9|44523.9|44503.9|5
1643881270000|2022-02-03 09:41:10|44526.4|44506.4|44523.9|44503.9|44528.3|44508.3|44523.9|44503.9|6
1643881280000|2022-02-03 09:41:20|44526.4|44506.4|44528.9|44508.9|44528.9|44508.9|44521.4|44501.4|7
1643881290000|2022-02-03 09:41:30|44526.4|44506.4|44523.9|44503.9|44526.4|44506.4|44523.9|44503.9|3
1643881300000|2022-02-03 09:41:40|44520.8|44500.8|44508.9|44488.9|44520.8|44500.8|44508.3|44488.3|11
1643881310000|2022-02-03 09:41:50|44507.6|44487.6|44496.4|44476.4|44507.6|44487.6|44496.4|44476.4|4
1643881320000|2022-02-03 09:42:00|44498.9|44478.9|44493.9|44473.9|44503.3|44483.3|44493.9|44473.9|4
1643881330000|2022-02-03 09:42:10|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|44496.4|44476.4|2
1643881340000|2022-02-03 09:42:20|44497.1|44477.1|44493.9|44473.9|44498.9|44478.9|44493.9|44473.9|5
1643881350000|2022-02-03 09:42:30|44493.3|44473.3|44491.4|44471.4|44493.9|44473.9|44491.4|44471.4|1
1643881360000|2022-02-03 09:42:40|44493.9|44473.9|44506.4|44486.4|44506.4|44486.4|44493.9|44473.9|4
1643881370000|2022-02-03 09:42:50|44508.9|44488.9|44503.9|44483.9|44508.9|44488.9|44503.9|44483.9|11
1643881380000|2022-02-03 09:43:00|44501.4|44481.4|44513.9|44493.9|44513.9|44493.9|44501.4|44481.4|16
1643881390000|2022-02-03 09:43:10|44508.9|44488.9|44511.4|44491.4|44511.4|44491.4|44508.9|44488.9|4
1643881400000|2022-02-03 09:43:20|44508.9|44488.9|44508.9|44488.9|44508.9|44488.9|44508.9|44488.9|3
1643881420000|2022-02-03 09:43:40|44511.4|44491.4|44503.9|44483.9|44511.4|44491.4|44503.9|44483.9|9
1643881430000|2022-02-03 09:43:50|44505.8|44485.8|44505.8|44485.8|44506.4|44486.4|44505.8|44485.8|0
1643881440000|2022-02-03 09:44:00|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|1
1643881450000|2022-02-03 09:44:10|44506.4|44486.4|44503.9|44483.9|44506.4|44486.4|44503.9|44483.9|1
1643881460000|2022-02-03 09:44:20|44503.3|44483.3|44501.4|44481.4|44503.3|44483.3|44501.4|44481.4|5
1643881470000|2022-02-03 09:44:30|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|44502.1|44482.1|2
1643881480000|2022-02-03 09:44:40|44497.1|44477.1|44495.2|44475.2|44497.1|44477.1|44495.2|44475.2|5
1643881490000|2022-02-03 09:44:50|44497.7|44477.7|44497.1|44477.1|44499.6|44479.6|44497.1|44477.1|5
1643881500000|2022-02-03 09:45:00|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44492.1|44472.1|7
1643881510000|2022-02-03 09:45:10|44492.1|44472.1|44494.6|44474.6|44494.6|44474.6|44492.1|44472.1|4
1643881520000|2022-02-03 09:45:20|44493.9|44473.9|44494.6|44474.6|44494.6|44474.6|44492.1|44472.1|1
1643881530000|2022-02-03 09:45:30|44493.9|44473.9|44487.1|44467.1|44493.9|44473.9|44487.1|44467.1|5
1643881540000|2022-02-03 09:45:40|44489.6|44469.6|44497.1|44477.1|44497.1|44477.1|44489.6|44469.6|5
1643881550000|2022-02-03 09:45:50|44497.7|44477.7|44497.1|44477.1|44497.7|44477.7|44497.1|44477.1|2
1643881560000|2022-02-03 09:46:00|44497.7|44477.7|44497.1|44477.1|44498.9|44478.9|44497.1|44477.1|1
1643881570000|2022-02-03 09:46:10|44497.7|44477.7|44499.6|44479.6|44499.6|44479.6|44497.7|44477.7|0
1643881580000|2022-02-03 09:46:20|44488.9|44468.9|44482.1|44462.1|44488.9|44468.9|44473.3|44453.3|17
1643881590000|2022-02-03 09:46:30|44482.7|44462.7|44465.8|44445.8|44487.1|44467.1|44463.3|44443.3|17
1643881600000|2022-02-03 09:46:40|44466.4|44446.4|44464.6|44444.6|44466.4|44446.4|44462.1|44442.1|5
1643881610000|2022-02-03 09:46:50|44470.2|44450.2|44481.4|44461.4|44481.4|44461.4|44470.2|44450.2|3
1643881620000|2022-02-03 09:47:00|44483.9|44463.9|44494.6|44474.6|44494.6|44474.6|44483.9|44463.9|9
1643881630000|2022-02-03 09:47:10|44492.1|44472.1|44482.1|44462.1|44492.1|44472.1|44478.9|44458.9|5
1643881640000|2022-02-03 09:47:20|44480.8|44460.8|44482.1|44462.1|44482.1|44462.1|44478.9|44458.9|2
1643881650000|2022-02-03 09:47:30|44479.6|44459.6|44474.6|44454.6|44479.6|44459.6|44472.7|44452.7|10
1643881660000|2022-02-03 09:47:40|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|2
1643881670000|2022-02-03 09:47:50|44482.1|44462.1|44487.1|44467.1|44487.1|44467.1|44482.1|44462.1|10
1643881680000|2022-02-03 09:48:00|44486.4|44466.4|44484.6|44464.6|44487.1|44467.1|44482.1|44462.1|1
1643881690000|2022-02-03 09:48:10|44482.1|44462.1|44485.2|44465.2|44485.2|44465.2|44482.1|44462.1|10
1643881700000|2022-02-03 09:48:20|44482.1|44462.1|44482.1|44462.1|44482.1|44462.1|44482.1|44462.1|4
1643881710000|2022-02-03 09:48:30|||||||||1
1643881730000|2022-02-03 09:48:50|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|44482.7|44462.7|3
1643881740000|2022-02-03 09:49:00|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|44480.2|44460.2|1
1643881750000|2022-02-03 09:49:10|44482.1|44462.1|44472.1|44452.1|44482.1|44462.1|44472.1|44452.1|7
1643881770000|2022-02-03 09:49:30|44474.6|44454.6|44463.9|44443.9|44479.6|44459.6|44463.9|44443.9|5
1643881780000|2022-02-03 09:49:40|44463.3|44443.3|44449.6|44429.6|44463.3|44443.3|44449.6|44429.6|5
1643881790000|2022-02-03 09:49:50|44452.1|44432.1|44443.9|44423.9|44452.1|44432.1|44443.9|44423.9|11
1643881800000|2022-02-03 09:50:00|44443.3|44423.3|44442.1|44422.1|44445.2|44425.2|44441.4|44421.4|9
1643881810000|2022-02-03 09:50:10|44442.7|44422.7|44442.1|44422.1|44443.9|44423.9|44442.1|44422.1|1
1643881820000|2022-02-03 09:50:20|44439.6|44419.6|44438.9|44418.9|44442.1|44422.1|44438.9|44418.9|10
1643881830000|2022-02-03 09:50:30|44439.6|44419.6|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|1
1643881840000|2022-02-03 09:50:40|44441.4|44421.4|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|4
1643881850000|2022-02-03 09:50:50|44439.6|44419.6|44438.9|44418.9|44442.1|44422.1|44438.9|44418.9|5
1643881860000|2022-02-03 09:51:00|44439.6|44419.6|44442.1|44422.1|44445.2|44425.2|44439.6|44419.6|7
1643881870000|2022-02-03 09:51:10|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|0
1643881880000|2022-02-03 09:51:20|||||||||1
1643881890000|2022-02-03 09:51:30|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|2
1643881900000|2022-02-03 09:51:40|44443.9|44423.9|44444.6|44424.6|44444.6|44424.6|44443.9|44423.9|1
1643881910000|2022-02-03 09:51:50|44445.2|44425.2|44447.1|44427.1|44453.9|44433.9|44445.2|44425.2|5
1643881920000|2022-02-03 09:52:00|||||||||3
1643881930000|2022-02-03 09:52:10|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|2
1643881940000|2022-02-03 09:52:20|44442.7|44422.7|44444.6|44424.6|44444.6|44424.6|44442.7|44422.7|0
1643881950000|2022-02-03 09:52:30|44443.9|44423.9|44439.6|44419.6|44443.9|44423.9|44439.6|44419.6|1
1643881960000|2022-02-03 09:52:40|44442.1|44422.1|44439.6|44419.6|44442.7|44422.7|44439.6|44419.6|2
1643881970000|2022-02-03 09:52:50|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|7
1643881990000|2022-02-03 09:53:10|44442.7|44422.7|44447.1|44427.1|44451.4|44431.4|44442.7|44422.7|2
1643882000000|2022-02-03 09:53:20|||||||||1
1643882010000|2022-02-03 09:53:30|44446.4|44426.4|44447.1|44427.1|44447.1|44427.1|44444.6|44424.6|0
1643882030000|2022-02-03 09:53:50|44445.2|44425.2|44447.1|44427.1|44447.1|44427.1|44445.2|44425.2|0
1643882040000|2022-02-03 09:54:00|44447.7|44427.7|44452.1|44432.1|44452.1|44432.1|44447.7|44427.7|1
1643882050000|2022-02-03 09:54:10|44450.2|44430.2|44454.6|44434.6|44454.6|44434.6|44449.6|44429.6|4
1643882060000|2022-02-03 09:54:20|44453.9|44433.9|44452.1|44432.1|44453.9|44433.9|44452.1|44432.1|4
1643882070000|2022-02-03 09:54:30|44450.2|44430.2|44449.6|44429.6|44450.2|44430.2|44449.6|44429.6|3
1643882080000|2022-02-03 09:54:40|44448.9|44428.9|44452.1|44432.1|44452.1|44432.1|44447.1|44427.1|4
1643882090000|2022-02-03 09:54:50|44450.2|44430.2|44449.6|44429.6|44452.1|44432.1|44449.6|44429.6|0
1643882100000|2022-02-03 09:55:00|44450.2|44430.2|44447.1|44427.1|44452.1|44432.1|44447.1|44427.1|4
1643882110000|2022-02-03 09:55:10|44449.6|44429.6|44459.6|44439.6|44459.6|44439.6|44449.6|44429.6|7
1643882120000|2022-02-03 09:55:20|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|0
1643882130000|2022-02-03 09:55:30|44453.9|44433.9|44452.1|44432.1|44453.9|44433.9|44452.1|44432.1|2
1643882140000|2022-02-03 09:55:40|44454.6|44434.6|44457.1|44437.1|44457.1|44437.1|44452.1|44432.1|4
1643882150000|2022-02-03 09:55:50|44454.6|44434.6|44448.9|44428.9|44454.6|44434.6|44448.9|44428.9|1
1643882160000|2022-02-03 09:56:00|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|2
1643882170000|2022-02-03 09:56:10|||||||||2
1643882180000|2022-02-03 09:56:20|44448.9|44428.9|44444.6|44424.6|44448.9|44428.9|44444.6|44424.6|1
1643882190000|2022-02-03 09:56:30|44445.2|44425.2|44449.6|44429.6|44449.6|44429.6|44445.2|44425.2|4
1643882200000|2022-02-03 09:56:40|44452.1|44432.1|44454.6|44434.6|44454.6|44434.6|44452.1|44432.1|3
1643882220000|2022-02-03 09:57:00|44457.1|44437.1|44462.7|44442.7|44465.2|44445.2|44457.1|44437.1|15
1643882230000|2022-02-03 09:57:10|44461.4|44441.4|44454.6|44434.6|44461.4|44441.4|44454.6|44434.6|4
1643882240000|2022-02-03 09:57:20|44457.1|44437.1|44462.1|44442.1|44462.1|44442.1|44457.1|44437.1|2
1643882250000|2022-02-03 09:57:30|44459.6|44439.6|44457.1|44437.1|44462.1|44442.1|44457.1|44437.1|1
1643882260000|2022-02-03 09:57:40|||||||||3
1643882270000|2022-02-03 09:57:50|44456.4|44436.4|44457.1|44437.1|44457.1|44437.1|44454.6|44434.6|3
1643882280000|2022-02-03 09:58:00|44459.6|44439.6|44457.7|44437.7|44459.6|44439.6|44457.7|44437.7|1
1643882290000|2022-02-03 09:58:10|44459.6|44439.6|44457.1|44437.1|44459.6|44439.6|44457.1|44437.1|2
1643882300000|2022-02-03 09:58:20|44457.7|44437.7|44457.1|44437.1|44458.9|44438.9|44457.1|44437.1|0
1643882310000|2022-02-03 09:58:30|44456.4|44436.4|44454.6|44434.6|44456.4|44436.4|44454.6|44434.6|0
1643882320000|2022-02-03 09:58:40|44453.9|44433.9|44447.1|44427.1|44453.9|44433.9|44447.1|44427.1|3
1643882330000|2022-02-03 09:58:50|44448.9|44428.9|44451.4|44431.4|44451.4|44431.4|44448.9|44428.9|1
1643882340000|2022-02-03 09:59:00|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|2
1643882350000|2022-02-03 09:59:10|44447.1|44427.1|44449.6|44429.6|44449.6|44429.6|44447.1|44427.1|3
1643882360000|2022-02-03 09:59:20|44448.9|44428.9|44447.1|44427.1|44449.6|44429.6|44447.1|44427.1|0
1643882370000|2022-02-03 09:59:30|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|1
1643882380000|2022-02-03 09:59:40|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|1
1643882390000|2022-02-03 09:59:50|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|1
1643882400000|2022-02-03 10:00:00|44450.2|44430.2|44449.6|44429.6|44452.1|44432.1|44448.9|44428.9|3
1643882410000|2022-02-03 10:00:10|44448.9|44428.9|44448.9|44428.9|44448.9|44428.9|44448.9|44428.9|1
1643882420000|2022-02-03 10:00:20|44448.3|44428.3|44446.4|44426.4|44448.3|44428.3|44446.4|44426.4|1
1643882430000|2022-02-03 10:00:30|44448.9|44428.9|44446.4|44426.4|44448.9|44428.9|44446.4|44426.4|2
1643882440000|2022-02-03 10:00:40|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|2
1643882450000|2022-02-03 10:00:50|44445.2|44425.2|44447.1|44427.1|44449.6|44429.6|44444.6|44424.6|1
1643882460000|2022-02-03 10:01:00|44449.6|44429.6|44453.9|44433.9|44453.9|44433.9|44449.6|44429.6|2
1643882470000|2022-02-03 10:01:10|44449.6|44429.6|44448.9|44428.9|44449.6|44429.6|44448.9|44428.9|2
1643882480000|2022-02-03 10:01:20|44449.6|44429.6|44447.1|44427.1|44449.6|44429.6|44447.1|44427.1|1
1643882490000|2022-02-03 10:01:30|||||||||1
1643882500000|2022-02-03 10:01:40|||||||||1
1643882510000|2022-02-03 10:01:50|44447.7|44427.7|44449.6|44429.6|44450.2|44430.2|44447.7|44427.7|0
1643882520000|2022-02-03 10:02:00|44452.1|44432.1|44454.6|44434.6|44454.6|44434.6|44452.1|44432.1|3
1643882530000|2022-02-03 10:02:10|44453.9|44433.9|44454.6|44434.6|44454.6|44434.6|44452.1|44432.1|0
1643882540000|2022-02-03 10:02:20|44452.1|44432.1|44447.1|44427.1|44454.6|44434.6|44447.1|44427.1|4
1643882560000|2022-02-03 10:02:40|44446.4|44426.4|44429.6|44409.6|44446.4|44426.4|44429.6|44409.6|9
1643882570000|2022-02-03 10:02:50|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|4
1643882580000|2022-02-03 10:03:00|44437.7|44417.7|44447.1|44427.1|44447.1|44427.1|44437.7|44417.7|1
1643882590000|2022-02-03 10:03:10|44443.9|44423.9|44447.1|44427.1|44447.1|44427.1|44443.9|44423.9|1
1643882600000|2022-02-03 10:03:20|44445.2|44425.2|44452.1|44432.1|44452.1|44432.1|44445.2|44425.2|1
1643882610000|2022-02-03 10:03:30|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|8
1643882620000|2022-02-03 10:03:40|44455.2|44435.2|44458.9|44438.9|44459.6|44439.6|44454.6|44434.6|3
1643882630000|2022-02-03 10:03:50|44457.1|44437.1|44449.6|44429.6|44459.6|44439.6|44449.6|44429.6|5
1643882640000|2022-02-03 10:04:00|44450.2|44430.2|44462.1|44442.1|44462.1|44442.1|44449.6|44429.6|5
1643882650000|2022-02-03 10:04:10|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|44461.4|44441.4|1
1643882660000|2022-02-03 10:04:20|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|2
1643882670000|2022-02-03 10:04:30|44466.4|44446.4|44469.6|44449.6|44469.6|44449.6|44464.6|44444.6|5
1643882680000|2022-02-03 10:04:40|44470.2|44450.2|44470.2|44450.2|44472.7|44452.7|44470.2|44450.2|11
1643882700000|2022-02-03 10:05:00|44472.1|44452.1|44474.6|44454.6|44474.6|44454.6|44472.1|44452.1|1
1643882710000|2022-02-03 10:05:10|44472.1|44452.1|44479.6|44459.6|44481.4|44461.4|44472.1|44452.1|7
1643882720000|2022-02-03 10:05:20|44481.4|44461.4|44482.1|44462.1|44482.1|44462.1|44479.6|44459.6|0
1643882740000|2022-02-03 10:05:40|44479.6|44459.6|44484.6|44464.6|44485.2|44465.2|44479.6|44459.6|5
1643882750000|2022-02-03 10:05:50|44487.1|44467.1|44487.1|44467.1|44489.6|44469.6|44487.1|44467.1|3
1643882760000|2022-02-03 10:06:00|44487.7|44467.7|44487.1|44467.1|44489.6|44469.6|44487.1|44467.1|2
1643882770000|2022-02-03 10:06:10|44486.4|44466.4|44479.6|44459.6|44486.4|44466.4|44479.6|44459.6|2
1643882780000|2022-02-03 10:06:20|44482.1|44462.1|44487.1|44467.1|44487.1|44467.1|44482.1|44462.1|11
1643882790000|2022-02-03 10:06:30|44490.8|44470.8|44492.1|44472.1|44492.1|44472.1|44490.8|44470.8|4
1643882800000|2022-02-03 10:06:40|44492.7|44472.7|44492.1|44472.1|44494.6|44474.6|44489.6|44469.6|1
1643882810000|2022-02-03 10:06:50|44490.2|44470.2|44492.1|44472.1|44492.1|44472.1|44489.6|44469.6|0
1643882830000|2022-02-03 10:07:10|44492.7|44472.7|44492.1|44472.1|44493.9|44473.9|44492.1|44472.1|1
1643882840000|2022-02-03 10:07:20|44497.1|44477.1|44494.6|44474.6|44497.1|44477.1|44494.6|44474.6|3
1643882850000|2022-02-03 10:07:30|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|44492.7|44472.7|0
1643882860000|2022-02-03 10:07:40|44492.1|44472.1|44487.1|44467.1|44492.1|44472.1|44487.1|44467.1|5
1643882880000|2022-02-03 10:08:00|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|44484.6|44464.6|4
1643882920000|2022-02-03 10:08:40|44483.9|44463.9|44479.6|44459.6|44483.9|44463.9|44479.6|44459.6|0
1643882930000|2022-02-03 10:08:50|44480.9|44460.9|44484.6|44464.6|44484.6|44464.6|44480.9|44460.9|6
1643882940000|2022-02-03 10:09:00|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|0
1643882950000|2022-02-03 10:09:10|44489.6|44469.6|44499.6|44479.6|44503.9|44483.9|44489.6|44469.6|9
1643882960000|2022-02-03 10:09:20|44498.9|44478.9|44497.1|44477.1|44498.9|44478.9|44494.6|44474.6|4
1643882970000|2022-02-03 10:09:30|||||||||4
1643882980000|2022-02-03 10:09:40|||||||||2
1643883000000|2022-02-03 10:10:00|44497.7|44477.7|44499.6|44479.6|44502.1|44482.1|44497.7|44477.7|2
1643883010000|2022-02-03 10:10:10|44502.1|44482.1|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|2
1643883020000|2022-02-03 10:10:20|44502.1|44482.1|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|6
1643883030000|2022-02-03 10:10:30|44507.1|44487.1|44509.6|44489.6|44509.6|44489.6|44505.2|44485.2|5
1643883040000|2022-02-03 10:10:40|44508.9|44488.9|44503.9|44483.9|44508.9|44488.9|44502.1|44482.1|3
1643883050000|2022-02-03 10:10:50|44502.1|44482.1|44502.1|44482.1|44503.9|44483.9|44500.2|44480.2|2
1643883060000|2022-02-03 10:11:00|44500.2|44480.2|44502.1|44482.1|44503.9|44483.9|44500.2|44480.2|1
1643883070000|2022-02-03 10:11:10|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|44499.6|44479.6|10
1643883080000|2022-02-03 10:11:20|44503.9|44483.9|44503.9|44483.9|44503.9|44483.9|44502.1|44482.1|3
1643883090000|2022-02-03 10:11:30|44502.1|44482.1|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|0
1643883100000|2022-02-03 10:11:40|44507.1|44487.1|44512.7|44492.7|44512.7|44492.7|44507.1|44487.1|2
1643883110000|2022-02-03 10:11:50|44515.9|44495.9|44519.6|44499.6|44519.6|44499.6|44515.9|44495.9|4
1643883120000|2022-02-03 10:12:00|||||||||1
1643883130000|2022-02-03 10:12:10|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|0
1643883140000|2022-02-03 10:12:20|44521.4|44501.4|44519.6|44499.6|44521.4|44501.4|44517.7|44497.7|3
1643883150000|2022-02-03 10:12:30|44521.4|44501.4|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|1
1643883160000|2022-02-03 10:12:40|44522.7|44502.7|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|3
1643883170000|2022-02-03 10:12:50|44519.6|44499.6|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|0
1643883180000|2022-02-03 10:13:00|44522.7|44502.7|44522.1|44502.1|44524.6|44504.6|44520.2|44500.2|2
1643883190000|2022-02-03 10:13:10|44521.4|44501.4|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|0
1643883220000|2022-02-03 10:13:40|44524.6|44504.6|44527.1|44507.1|44529.6|44509.6|44522.1|44502.1|8
1643883230000|2022-02-03 10:13:50|||||||||3
1643883240000|2022-02-03 10:14:00|44527.7|44507.7|44534.6|44514.6|44534.6|44514.6|44527.7|44507.7|10
1643883250000|2022-02-03 10:14:10|44533.9|44513.9|44529.6|44509.6|44533.9|44513.9|44529.6|44509.6|1
1643883260000|2022-02-03 10:14:20|44528.9|44508.9|44527.1|44507.1|44528.9|44508.9|44527.1|44507.1|1
1643883270000|2022-02-03 10:14:30|44528.9|44508.9|44524.6|44504.6|44528.9|44508.9|44524.6|44504.6|1
1643883280000|2022-02-03 10:14:40|44522.1|44502.1|44520.2|44500.2|44524.6|44504.6|44519.6|44499.6|3
1643883290000|2022-02-03 10:14:50|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|44522.1|44502.1|0
1643883300000|2022-02-03 10:15:00|44522.7|44502.7|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|4
1643883310000|2022-02-03 10:15:10|44524.6|44504.6|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|0
1643883320000|2022-02-03 10:15:20|44521.4|44501.4|44519.6|44499.6|44521.4|44501.4|44517.1|44497.1|2
1643883330000|2022-02-03 10:15:30|44518.9|44498.9|44512.1|44492.1|44518.9|44498.9|44512.1|44492.1|0
1643883360000|2022-02-03 10:16:00|44510.2|44490.2|44512.1|44492.1|44512.1|44492.1|44509.6|44489.6|5
1643883370000|2022-02-03 10:16:10|44511.4|44491.4|44514.6|44494.6|44514.6|44494.6|44509.6|44489.6|1
1643883380000|2022-02-03 10:16:20|44513.9|44493.9|44514.6|44494.6|44514.6|44494.6|44512.1|44492.1|8
1643883390000|2022-02-03 10:16:30|44515.2|44495.2|44518.9|44498.9|44518.9|44498.9|44515.2|44495.2|0
1643883400000|2022-02-03 10:16:40|||||||||1
1643883410000|2022-02-03 10:16:50|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|0
1643883420000|2022-02-03 10:17:00|44520.2|44500.2|44527.1|44507.1|44527.1|44507.1|44520.2|44500.2|9
1643883440000|2022-02-03 10:17:20|||||||||2
1643883450000|2022-02-03 10:17:30|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|2
1643883470000|2022-02-03 10:17:50|||||||||2
1643883480000|2022-02-03 10:18:00|44522.1|44502.1|44525.2|44505.2|44525.2|44505.2|44522.1|44502.1|6
1643883490000|2022-02-03 10:18:10|44527.7|44507.7|44525.2|44505.2|44527.7|44507.7|44525.2|44505.2|0
1643883500000|2022-02-03 10:18:20|44529.6|44509.6|44532.1|44512.1|44532.1|44512.1|44529.6|44509.6|5
1643883510000|2022-02-03 10:18:30|44529.6|44509.6|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|1
1643883520000|2022-02-03 10:18:40|44532.1|44512.1|44529.6|44509.6|44533.9|44513.9|44529.6|44509.6|10
1643883530000|2022-02-03 10:18:50|44523.3|44503.3|44544.6|44524.6|44544.6|44524.6|44519.6|44499.6|12
1643883540000|2022-02-03 10:19:00|44546.4|44526.4|44543.9|44523.9|44546.4|44526.4|44540.2|44520.2|22
1643883550000|2022-02-03 10:19:10|44544.6|44524.6|44543.4|44523.4|44544.6|44524.6|44534.6|44514.6|6
1643883560000|2022-02-03 10:19:20|44542.1|44522.1|44542.1|44522.1|44542.7|44522.7|44542.1|44522.1|1
1643883570000|2022-02-03 10:19:30|44542.7|44522.7|44540.2|44520.2|44542.7|44522.7|44540.2|44520.2|1
1643883580000|2022-02-03 10:19:40|44540.9|44520.9|44537.7|44517.7|44540.9|44520.9|44537.7|44517.7|4
1643883590000|2022-02-03 10:19:50|44537.1|44517.1|44537.1|44517.1|44537.1|44517.1|44537.1|44517.1|0
1643883600000|2022-02-03 10:20:00|||||||||5
1643883620000|2022-02-03 10:20:20|44533.4|44513.4|44532.1|44512.1|44533.4|44513.4|44532.1|44512.1|2
1643883640000|2022-02-03 10:20:40|44531.4|44511.4|44529.6|44509.6|44531.4|44511.4|44529.6|44509.6|3
1643883650000|2022-02-03 10:20:50|44528.9|44508.9|44527.1|44507.1|44528.9|44508.9|44525.2|44505.2|4
1643883660000|2022-02-03 10:21:00|44528.9|44508.9|44532.1|44512.1|44534.6|44514.6|44527.7|44507.7|4
1643883670000|2022-02-03 10:21:10|44533.9|44513.9|44528.9|44508.9|44533.9|44513.9|44528.9|44508.9|0
1643883680000|2022-02-03 10:21:20|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|0
1643883690000|2022-02-03 10:21:30|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|3
1643883700000|2022-02-03 10:21:40|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44522.7|44502.7|2
1643883720000|2022-02-03 10:22:00|44527.7|44507.7|44529.6|44509.6|44531.4|44511.4|44527.7|44507.7|0
1643883730000|2022-02-03 10:22:10|44531.4|44511.4|44529.6|44509.6|44531.4|44511.4|44529.6|44509.6|3
1643883740000|2022-02-03 10:22:20|44524.6|44504.6|44523.9|44503.9|44524.6|44504.6|44523.9|44503.9|15
1643883750000|2022-02-03 10:22:30|44504.6|44484.6|44509.6|44489.6|44509.6|44489.6|44504.6|44484.6|34
1643883760000|2022-02-03 10:22:40|44508.3|44488.3|44503.9|44483.9|44508.3|44488.3|44503.9|44483.9|4
1643883770000|2022-02-03 10:22:50|44504.6|44484.6|44503.9|44483.9|44507.1|44487.1|44503.9|44483.9|2
1643883780000|2022-02-03 10:23:00|44504.6|44484.6|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|4
1643883790000|2022-02-03 10:23:10|44502.7|44482.7|44502.1|44482.1|44502.7|44482.7|44502.1|44482.1|1
1643883800000|2022-02-03 10:23:20|44502.7|44482.7|44505.2|44485.2|44506.4|44486.4|44502.7|44482.7|1
1643883810000|2022-02-03 10:23:30|44507.1|44487.1|44504.6|44484.6|44508.9|44488.9|44504.6|44484.6|2
1643883820000|2022-02-03 10:23:40|44509.6|44489.6|44508.9|44488.9|44509.6|44489.6|44507.1|44487.1|4
1643883830000|2022-02-03 10:23:50|44507.1|44487.1|44509.6|44489.6|44509.6|44489.6|44507.1|44487.1|11
1643883840000|2022-02-03 10:24:00|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|6
1643883850000|2022-02-03 10:24:10|44517.7|44497.7|44519.6|44499.6|44519.6|44499.6|44517.7|44497.7|6
1643883860000|2022-02-03 10:24:20|44520.2|44500.2|44519.6|44499.6|44520.2|44500.2|44519.6|44499.6|2
1643883870000|2022-02-03 10:24:30|44520.2|44500.2|44524.6|44504.6|44524.6|44504.6|44520.2|44500.2|0
1643883890000|2022-02-03 10:24:50|44519.6|44499.6|44522.1|44502.1|44522.1|44502.1|44519.6|44499.6|1
1643883900000|2022-02-03 10:25:00|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|2
1643883910000|2022-02-03 10:25:10|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|0
1643883920000|2022-02-03 10:25:20|44518.9|44498.9|44522.1|44502.1|44524.6|44504.6|44517.7|44497.7|1
1643883940000|2022-02-03 10:25:40|44521.4|44501.4|44519.6|44499.6|44521.4|44501.4|44519.6|44499.6|0
1643883950000|2022-02-03 10:25:50|44518.9|44498.9|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|2
1643883960000|2022-02-03 10:26:00|||||||||3
1643883970000|2022-02-03 10:26:10|44520.2|44500.2|44522.1|44502.1|44524.6|44504.6|44520.2|44500.2|0
1643883980000|2022-02-03 10:26:20|44520.2|44500.2|44519.6|44499.6|44522.1|44502.1|44519.6|44499.6|1
1643883990000|2022-02-03 10:26:30|44521.4|44501.4|44522.1|44502.1|44522.1|44502.1|44521.4|44501.4|0
1643884000000|2022-02-03 10:26:40|44522.7|44502.7|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|0
1643884020000|2022-02-03 10:27:00|44523.9|44503.9|44523.9|44503.9|44524.6|44504.6|44523.9|44503.9|0
1643884030000|2022-02-03 10:27:10|44522.1|44502.1|44522.1|44502.1|44524.6|44504.6|44522.1|44502.1|0
1643884040000|2022-02-03 10:27:20|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44524.6|44504.6|1
1643884060000|2022-02-03 10:27:40|44527.7|44507.7|44527.1|44507.1|44527.7|44507.7|44527.1|44507.1|0
1643884070000|2022-02-03 10:27:50|44527.7|44507.7|44527.7|44507.7|44529.6|44509.6|44527.1|44507.1|4
1643884080000|2022-02-03 10:28:00|44529.6|44509.6|44527.1|44507.1|44529.6|44509.6|44527.1|44507.1|1
1643884090000|2022-02-03 10:28:10|44525.2|44505.2|44533.9|44513.9|44533.9|44513.9|44525.2|44505.2|1
1643884100000|2022-02-03 10:28:20|44534.6|44514.6|44537.1|44517.1|44537.1|44517.1|44534.6|44514.6|2
1643884130000|2022-02-03 10:28:50|||||||||1
1643884140000|2022-02-03 10:29:00|44536.4|44516.4|44533.9|44513.9|44536.4|44516.4|44533.9|44513.9|1
1643884160000|2022-02-03 10:29:20|44535.2|44515.2|44535.2|44515.2|44535.2|44515.2|44535.2|44515.2|1
1643884180000|2022-02-03 10:29:40|44535.9|44515.9|44537.7|44517.7|44537.7|44517.7|44535.9|44515.9|2
1643884190000|2022-02-03 10:29:50|44537.1|44517.1|44535.2|44515.2|44537.1|44517.1|44535.2|44515.2|0
1643884200000|2022-02-03 10:30:00|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|44534.6|44514.6|2
1643884210000|2022-02-03 10:30:10|44537.1|44517.1|44527.7|44507.7|44539.6|44519.6|44527.7|44507.7|3
1643884220000|2022-02-03 10:30:20|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44525.2|44505.2|1
1643884230000|2022-02-03 10:30:30|44529.6|44509.6|44537.1|44517.1|44537.1|44517.1|44529.6|44509.6|2
1643884240000|2022-02-03 10:30:40|44537.7|44517.7|44539.6|44519.6|44539.6|44519.6|44537.7|44517.7|6
1643884250000|2022-02-03 10:30:50|||||||||1
1643884260000|2022-02-03 10:31:00|44541.4|44521.4|44539.6|44519.6|44541.4|44521.4|44539.6|44519.6|2
1643884280000|2022-02-03 10:31:20|44542.1|44522.1|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|0
1643884290000|2022-02-03 10:31:30|44542.1|44522.1|44541.4|44521.4|44542.1|44522.1|44541.4|44521.4|0
1643884300000|2022-02-03 10:31:40|44539.6|44519.6|44539.6|44519.6|44542.1|44522.1|44539.6|44519.6|0
1643884310000|2022-02-03 10:31:50|44540.2|44520.2|44540.2|44520.2|44542.1|44522.1|44539.6|44519.6|0
1643884320000|2022-02-03 10:32:00|44542.1|44522.1|44541.4|44521.4|44542.1|44522.1|44541.4|44521.4|1
1643884330000|2022-02-03 10:32:10|44539.6|44519.6|44545.9|44525.9|44545.9|44525.9|44539.6|44519.6|6
1643884340000|2022-02-03 10:32:20|44546.5|44526.5|44548.4|44528.4|44548.4|44528.4|44546.5|44526.5|7
1643884350000|2022-02-03 10:32:30|44549|44529|44552.1|44532.1|44554.6|44534.6|44549|44529|2
1643884360000|2022-02-03 10:32:40|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|44554.6|44534.6|2
1643884370000|2022-02-03 10:32:50|44552.1|44532.1|44552.1|44532.1|44554.6|44534.6|44552.1|44532.1|0
1643884390000|2022-02-03 10:33:10|44554.6|44534.6|44557.1|44537.1|44557.1|44537.1|44554.6|44534.6|2
1643884400000|2022-02-03 10:33:20|44557.7|44537.7|44562.1|44542.1|44562.1|44542.1|44557.7|44537.7|1
1643884410000|2022-02-03 10:33:30|44564.6|44544.6|44564.6|44544.6|44566.4|44546.4|44564.6|44544.6|4
1643884420000|2022-02-03 10:33:40|||||||||1
1643884430000|2022-02-03 10:33:50|44562.7|44542.7|44565.2|44545.2|44565.2|44545.2|44562.1|44542.1|9
1643884440000|2022-02-03 10:34:00|||||||||1
1643884450000|2022-02-03 10:34:10|44567.1|44547.1|44563.9|44543.9|44567.7|44547.7|44563.9|44543.9|3
1643884460000|2022-02-03 10:34:20|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|1
1643884470000|2022-02-03 10:34:30|44562.1|44542.1|44562.1|44542.1|44562.1|44542.1|44562.1|44542.1|1
1643884480000|2022-02-03 10:34:40|44561.4|44541.4|44562.1|44542.1|44564.6|44544.6|44559.6|44539.6|1
1643884490000|2022-02-03 10:34:50|44563.9|44543.9|44564.6|44544.6|44564.6|44544.6|44563.9|44543.9|0
1643884500000|2022-02-03 10:35:00|44563.9|44543.9|44562.1|44542.1|44564.6|44544.6|44562.1|44542.1|1
1643884520000|2022-02-03 10:35:20|44564.6|44544.6|44562.1|44542.1|44564.6|44544.6|44560.2|44540.2|1
1643884530000|2022-02-03 10:35:30|44549.6|44529.6|44552.1|44532.1|44552.1|44532.1|44549.6|44529.6|8
1643884540000|2022-02-03 10:35:40|44549.6|44529.6|44545.2|44525.2|44549.6|44529.6|44545.2|44525.2|4
1643884550000|2022-02-03 10:35:50|44535.2|44515.2|44544.6|44524.6|44544.6|44524.6|44535.2|44515.2|8
1643884560000|2022-02-03 10:36:00|44542.7|44522.7|44532.1|44512.1|44542.7|44522.7|44532.1|44512.1|5
1643884570000|2022-02-03 10:36:10|44529.6|44509.6|44532.1|44512.1|44532.1|44512.1|44529.6|44509.6|8
1643884580000|2022-02-03 10:36:20|44531.4|44511.4|44531.4|44511.4|44532.1|44512.1|44529.6|44509.6|1
1643884590000|2022-02-03 10:36:30|44529.6|44509.6|44522.1|44502.1|44532.1|44512.1|44522.1|44502.1|1
1643884600000|2022-02-03 10:36:40|44519.6|44499.6|44517.1|44497.1|44519.6|44499.6|44517.1|44497.1|2
1643884610000|2022-02-03 10:36:50|44516.4|44496.4|44512.1|44492.1|44516.4|44496.4|44512.1|44492.1|11
1643884620000|2022-02-03 10:37:00|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|3
1643884630000|2022-02-03 10:37:10|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44514.6|44494.6|2
1643884640000|2022-02-03 10:37:20|44516.4|44496.4|44519.6|44499.6|44519.6|44499.6|44516.4|44496.4|2
1643884650000|2022-02-03 10:37:30|44517.1|44497.1|44517.1|44497.1|44522.1|44502.1|44517.1|44497.1|0
1643884660000|2022-02-03 10:37:40|44517.7|44497.7|44521.4|44501.4|44522.1|44502.1|44517.7|44497.7|0
1643884670000|2022-02-03 10:37:50|44519.6|44499.6|44517.1|44497.1|44522.1|44502.1|44514.6|44494.6|1
1643884680000|2022-02-03 10:38:00|44514.6|44494.6|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|3
1643884690000|2022-02-03 10:38:10|44512.7|44492.7|44517.1|44497.1|44517.1|44497.1|44512.1|44492.1|0
1643884700000|2022-02-03 10:38:20|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1643884710000|2022-02-03 10:38:30|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|2
1643884720000|2022-02-03 10:38:40|44513.9|44493.9|44509.6|44489.6|44513.9|44493.9|44509.6|44489.6|2
1643884730000|2022-02-03 10:38:50|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|0
1643884740000|2022-02-03 10:39:00|44509.6|44489.6|44512.1|44492.1|44512.1|44492.1|44507.1|44487.1|5
1643884750000|2022-02-03 10:39:10|44514.6|44494.6|44513.9|44493.9|44514.6|44494.6|44512.1|44492.1|1
1643884760000|2022-02-03 10:39:20|44512.1|44492.1|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|1
1643884770000|2022-02-03 10:39:30|44512.7|44492.7|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|0
1643884780000|2022-02-03 10:39:40|44511.4|44491.4|44506.4|44486.4|44511.4|44491.4|44506.4|44486.4|2
1643884790000|2022-02-03 10:39:50|44507.1|44487.1|44508.9|44488.9|44508.9|44488.9|44507.1|44487.1|0
1643884800000|2022-02-03 10:40:00|44506.4|44486.4|44502.1|44482.1|44507.1|44487.1|44502.1|44482.1|6
1643884810000|2022-02-03 10:40:10|44502.7|44482.7|44504.6|44484.6|44505.2|44485.2|44502.1|44482.1|7
1643884820000|2022-02-03 10:40:20|44503.9|44483.9|44504.6|44484.6|44504.6|44484.6|44503.9|44483.9|1
1643884830000|2022-02-03 10:40:30|44503.9|44483.9|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|2
1643884840000|2022-02-03 10:40:40|44502.1|44482.1|44502.1|44482.1|44504.6|44484.6|44500.2|44480.2|6
1643884850000|2022-02-03 10:40:50|44499.6|44479.6|44504.6|44484.6|44504.6|44484.6|44499.6|44479.6|3
1643884860000|2022-02-03 10:41:00|44506.4|44486.4|44504.6|44484.6|44509.6|44489.6|44504.6|44484.6|5
1643884870000|2022-02-03 10:41:10|44502.1|44482.1|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|4
1643884880000|2022-02-03 10:41:20|44502.1|44482.1|44504.6|44484.6|44507.1|44487.1|44502.1|44482.1|4
1643884890000|2022-02-03 10:41:30|44502.1|44482.1|44504.6|44484.6|44504.6|44484.6|44502.1|44482.1|1
1643884900000|2022-02-03 10:41:40|44502.1|44482.1|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|0
1643884920000|2022-02-03 10:42:00|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|44500.2|44480.2|1
1643884930000|2022-02-03 10:42:10|44501.4|44481.4|44499.6|44479.6|44502.1|44482.1|44499.6|44479.6|0
1643884940000|2022-02-03 10:42:20|||||||||5
1643884950000|2022-02-03 10:42:30|44488.3|44468.3|44469.6|44449.6|44488.3|44468.3|44468.9|44448.9|15
1643884960000|2022-02-03 10:42:40|44472.1|44452.1|44474.6|44454.6|44477.1|44457.1|44472.1|44452.1|9
1643884970000|2022-02-03 10:42:50|44472.1|44452.1|44477.1|44457.1|44477.1|44457.1|44472.1|44452.1|3
1643884980000|2022-02-03 10:43:00|44479.6|44459.6|44484.6|44464.6|44484.6|44464.6|44479.6|44459.6|5
1643884990000|2022-02-03 10:43:10|44482.1|44462.1|44479.6|44459.6|44482.1|44462.1|44479.6|44459.6|2
1643885000000|2022-02-03 10:43:20|44477.1|44457.1|44475.2|44455.2|44477.1|44457.1|44474.6|44454.6|0
1643885010000|2022-02-03 10:43:30|44477.1|44457.1|44467.1|44447.1|44477.1|44457.1|44467.1|44447.1|5
1643885020000|2022-02-03 10:43:40|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|3
1643885030000|2022-02-03 10:43:50|44462.1|44442.1|44464.6|44444.6|44464.6|44444.6|44462.1|44442.1|4
1643885040000|2022-02-03 10:44:00|44469.6|44449.6|44469.6|44449.6|44472.1|44452.1|44469.6|44449.6|9
1643885050000|2022-02-03 10:44:10|44471.4|44451.4|44472.1|44452.1|44472.1|44452.1|44469.6|44449.6|1
1643885070000|2022-02-03 10:44:30|44473.9|44453.9|44473.9|44453.9|44473.9|44453.9|44469.6|44449.6|5
1643885080000|2022-02-03 10:44:40|44472.1|44452.1|44473.3|44453.3|44473.3|44453.3|44470.8|44450.8|5
1643885090000|2022-02-03 10:44:50|44470.8|44450.8|44468.3|44448.3|44473.3|44453.3|44468.3|44448.3|0
1643885100000|2022-02-03 10:45:00|44467.6|44447.6|44465.8|44445.8|44467.6|44447.6|44463.9|44443.9|4
1643885110000|2022-02-03 10:45:10|44463.9|44443.9|44465.8|44445.8|44466.4|44446.4|44461.4|44441.4|5
1643885120000|2022-02-03 10:45:20|44463.3|44443.3|44468.3|44448.3|44468.3|44448.3|44463.3|44443.3|2
1643885130000|2022-02-03 10:45:30|44470.8|44450.8|44472.6|44452.6|44472.6|44452.6|44470.8|44450.8|0
1643885140000|2022-02-03 10:45:40|44470.8|44450.8|44468.3|44448.3|44470.8|44450.8|44468.3|44448.3|0
1643885150000|2022-02-03 10:45:50|44468.9|44448.9|44468.3|44448.3|44468.9|44448.9|44468.3|44448.3|0
1643885160000|2022-02-03 10:46:00|44468.9|44448.9|44468.3|44448.3|44468.9|44448.9|44468.3|44448.3|2
1643885170000|2022-02-03 10:46:10|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|4
1643885180000|2022-02-03 10:46:20|44465.8|44445.8|44466.4|44446.4|44466.4|44446.4|44463.9|44443.9|1
1643885190000|2022-02-03 10:46:30|44464.6|44444.6|44465.8|44445.8|44466.4|44446.4|44464.6|44444.6|0
1643885200000|2022-02-03 10:46:40|44465.1|44445.1|44463.9|44443.9|44465.1|44445.1|44463.9|44443.9|1
1643885210000|2022-02-03 10:46:50|44465.8|44445.8|44468.3|44448.3|44468.3|44448.3|44465.1|44445.1|0
1643885220000|2022-02-03 10:47:00|44465.8|44445.8|44463.3|44443.3|44465.8|44445.8|44463.3|44443.3|1
1643885230000|2022-02-03 10:47:10|44463.9|44443.9|44468.3|44448.3|44468.3|44448.3|44463.9|44443.9|0
1643885240000|2022-02-03 10:47:20|44467.6|44447.6|44458.3|44438.3|44467.6|44447.6|44458.3|44438.3|2
1643885260000|2022-02-03 10:47:40|44450.1|44430.1|44450.1|44430.1|44451.4|44431.4|44450.1|44430.1|13
1643885270000|2022-02-03 10:47:50|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|44448.3|44428.3|1
1643885280000|2022-02-03 10:48:00|44447.6|44427.6|44445.8|44425.8|44448.3|44428.3|44445.8|44425.8|0
1643885300000|2022-02-03 10:48:20|||||||||2
1643885310000|2022-02-03 10:48:30|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|3
1643885320000|2022-02-03 10:48:40|44442|44422|44445.1|44425.1|44445.1|44425.1|44442|44422|4
1643885330000|2022-02-03 10:48:50|44447.6|44427.6|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|0
1643885340000|2022-02-03 10:49:00|44447|44427|44447.6|44427.6|44447.6|44427.6|44444.5|44424.5|3
1643885350000|2022-02-03 10:49:10|44447|44427|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|3
1643885360000|2022-02-03 10:49:20|44445.1|44425.1|44447.6|44427.6|44447.6|44427.6|44445.1|44425.1|4
1643885370000|2022-02-03 10:49:30|44445.1|44425.1|44443.3|44423.3|44447.6|44427.6|44443.3|44423.3|5
1643885390000|2022-02-03 10:49:50|44445.1|44425.1|44445.8|44425.8|44445.8|44425.8|44445.1|44425.1|1
1643885400000|2022-02-03 10:50:00|44443.3|44423.3|44445.8|44425.8|44445.8|44425.8|44443.3|44423.3|0
1643885410000|2022-02-03 10:50:10|44448.3|44428.3|44443.3|44423.3|44448.3|44428.3|44443.3|44423.3|1
1643885430000|2022-02-03 10:50:30|||||||||3
1643885440000|2022-02-03 10:50:40|44442.6|44422.6|44443.3|44423.3|44443.3|44423.3|44440.8|44420.8|1
1643885450000|2022-02-03 10:50:50|44440.8|44420.8|44440.8|44420.8|44440.8|44420.8|44438.3|44418.3|3
1643885460000|2022-02-03 10:51:00|44440.1|44420.1|44440.8|44420.8|44440.8|44420.8|44440.1|44420.1|3
1643885470000|2022-02-03 10:51:10|||||||||2
1643885480000|2022-02-03 10:51:20|44442.6|44422.6|44448.3|44428.3|44448.3|44428.3|44442.6|44422.6|3
1643885520000|2022-02-03 10:52:00|44448.9|44428.9|44448.9|44428.9|44450.8|44430.8|44448.3|44428.3|2
1643885530000|2022-02-03 10:52:10|44448.3|44428.3|44448.3|44428.3|44452.6|44432.6|44448.3|44428.3|0
1643885540000|2022-02-03 10:52:20|44450.8|44430.8|44450.8|44430.8|44450.8|44430.8|44448.9|44428.9|2
1643885550000|2022-02-03 10:52:30|44448.9|44428.9|44453.3|44433.3|44453.3|44433.3|44448.9|44428.9|0
1643885560000|2022-02-03 10:52:40|44452.6|44432.6|44448.9|44428.9|44452.6|44432.6|44448.9|44428.9|2
1643885570000|2022-02-03 10:52:50|44449.6|44429.6|44453.3|44433.3|44453.3|44433.3|44449.6|44429.6|0
1643885580000|2022-02-03 10:53:00|44451.4|44431.4|44445.8|44425.8|44451.4|44431.4|44445.8|44425.8|6
1643885590000|2022-02-03 10:53:10|44448.3|44428.3|44423.3|44403.3|44448.3|44428.3|44423.3|44403.3|13
1643885600000|2022-02-03 10:53:20|44420.8|44400.8|44423.3|44403.3|44425.8|44405.8|44420.8|44400.8|7
1643885610000|2022-02-03 10:53:30|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|11
1643885620000|2022-02-03 10:53:40|44420.8|44400.8|44419.5|44399.5|44420.8|44400.8|44419.5|44399.5|5
1643885630000|2022-02-03 10:53:50|44420.1|44400.1|44422.6|44402.6|44423.3|44403.3|44420.1|44400.1|2
1643885640000|2022-02-03 10:54:00|44420.8|44400.8|44423.3|44403.3|44423.3|44403.3|44420.8|44400.8|4
1643885650000|2022-02-03 10:54:10|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|44432.6|44412.6|15
1643885660000|2022-02-03 10:54:20|44430.8|44410.8|44423.3|44403.3|44430.8|44410.8|44423.3|44403.3|4
1643885670000|2022-02-03 10:54:30|44423.9|44403.9|44423.3|44403.3|44425.8|44405.8|44423.3|44403.3|0
1643885680000|2022-02-03 10:54:40|44425.8|44405.8|44428.3|44408.3|44428.3|44408.3|44425.8|44405.8|4
1643885690000|2022-02-03 10:54:50|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|1
1643885700000|2022-02-03 10:55:00|44428.3|44408.3|44428.3|44408.3|44430.8|44410.8|44428.3|44408.3|3
1643885710000|2022-02-03 10:55:10|44428.9|44408.9|44425.8|44405.8|44430.1|44410.1|44425.8|44405.8|3
1643885720000|2022-02-03 10:55:20|44428.3|44408.3|44428.9|44408.9|44428.9|44408.9|44425.8|44405.8|0
1643885730000|2022-02-03 10:55:30|44427.6|44407.6|44427.6|44407.6|44427.6|44407.6|44425.1|44405.1|1
1643885740000|2022-02-03 10:55:40|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|44428.3|44408.3|1
1643885750000|2022-02-03 10:55:50|44428.9|44408.9|44433.3|44413.3|44433.3|44413.3|44428.3|44408.3|2
1643885760000|2022-02-03 10:56:00|44438.3|44418.3|44441.4|44421.4|44441.4|44421.4|44438.3|44418.3|2
1643885770000|2022-02-03 10:56:10|44443.3|44423.3|44447.1|44427.1|44447.1|44427.1|44443.3|44423.3|2
1643885780000|2022-02-03 10:56:20|44448.9|44428.9|44450.8|44430.8|44450.8|44430.8|44448.9|44428.9|1
1643885790000|2022-02-03 10:56:30|44453.3|44433.3|44458.3|44438.3|44458.3|44438.3|44453.3|44433.3|4
1643885800000|2022-02-03 10:56:40|44455.8|44435.8|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|6
1643885810000|2022-02-03 10:56:50|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|44455.8|44435.8|6
1643885820000|2022-02-03 10:57:00|44456.4|44436.4|44458.3|44438.3|44458.3|44438.3|44456.4|44436.4|2
1643885830000|2022-02-03 10:57:10|44457.6|44437.6|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|0
1643885840000|2022-02-03 10:57:20|44455.8|44435.8|44458.3|44438.3|44458.3|44438.3|44455.8|44435.8|0
1643885850000|2022-02-03 10:57:30|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|44460.8|44440.8|3
1643885860000|2022-02-03 10:57:40|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|44463.3|44443.3|6
1643885870000|2022-02-03 10:57:50|44463.9|44443.9|44468.3|44448.3|44468.3|44448.3|44463.3|44443.3|5
1643885880000|2022-02-03 10:58:00|44467.6|44447.6|44470.8|44450.8|44470.8|44450.8|44465.8|44445.8|5
1643885890000|2022-02-03 10:58:10|44468.3|44448.3|44470.8|44450.8|44470.8|44450.8|44468.3|44448.3|1
1643885910000|2022-02-03 10:58:30|44470.1|44450.1|44468.3|44448.3|44470.8|44450.8|44467.6|44447.6|3
1643885920000|2022-02-03 10:58:40|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|0
1643885930000|2022-02-03 10:58:50|44466.4|44446.4|44468.3|44448.3|44468.3|44448.3|44465.8|44445.8|0
1643885940000|2022-02-03 10:59:00|44465.8|44445.8|44468.3|44448.3|44468.3|44448.3|44465.8|44445.8|1
1643885950000|2022-02-03 10:59:10|44481.4|44461.4|44483.9|44463.9|44485.8|44465.8|44481.4|44461.4|6
1643885960000|2022-02-03 10:59:20|44483.3|44463.3|44480.8|44460.8|44483.3|44463.3|44478.3|44458.3|3
1643885970000|2022-02-03 10:59:30|44483.3|44463.3|44483.9|44463.9|44483.9|44463.9|44483.3|44463.3|1
1643885980000|2022-02-03 10:59:40|44483.3|44463.3|44483.3|44463.3|44483.3|44463.3|44480.8|44460.8|6
1643885990000|2022-02-03 10:59:50|44485.8|44465.8|44483.3|44463.3|44485.8|44465.8|44483.3|44463.3|5
1643886000000|2022-02-03 11:00:00|44488.3|44468.3|44485.8|44465.8|44488.3|44468.3|44483.3|44463.3|4
1643886010000|2022-02-03 11:00:10|44486.4|44466.4|44483.3|44463.3|44488.3|44468.3|44483.3|44463.3|1
1643886020000|2022-02-03 11:00:20|44485.8|44465.8|44488.3|44468.3|44488.3|44468.3|44485.8|44465.8|1
1643886030000|2022-02-03 11:00:30|44485.8|44465.8|44483.3|44463.3|44485.8|44465.8|44483.3|44463.3|0
1643886040000|2022-02-03 11:00:40|44485.8|44465.8|44486.4|44466.4|44488.3|44468.3|44485.8|44465.8|3
1643886050000|2022-02-03 11:00:50|44488.3|44468.3|44488.3|44468.3|44488.3|44468.3|44485.8|44465.8|0
1643886060000|2022-02-03 11:01:00|44487.6|44467.6|44491.4|44471.4|44491.4|44471.4|44487.6|44467.6|1
1643886070000|2022-02-03 11:01:10|44490.8|44470.8|44488.9|44468.9|44490.8|44470.8|44488.9|44468.9|7
1643886080000|2022-02-03 11:01:20|44485.8|44465.8|44480.8|44460.8|44485.8|44465.8|44480.8|44460.8|7
1643886090000|2022-02-03 11:01:30|44478.3|44458.3|44475.8|44455.8|44478.3|44458.3|44473.3|44453.3|1
1643886100000|2022-02-03 11:01:40|44476.4|44456.4|44476.4|44456.4|44478.3|44458.3|44476.4|44456.4|1
1643886110000|2022-02-03 11:01:50|44478.3|44458.3|44473.3|44453.3|44478.3|44458.3|44473.3|44453.3|8
1643886120000|2022-02-03 11:02:00|44470.8|44450.8|44473.3|44453.3|44475.8|44455.8|44470.8|44450.8|1
1643886130000|2022-02-03 11:02:10|44475.8|44455.8|44475.8|44455.8|44475.8|44455.8|44473.3|44453.3|0
1643886140000|2022-02-03 11:02:20|||||||||1
1643886150000|2022-02-03 11:02:30|44475.1|44455.1|44473.3|44453.3|44475.8|44455.8|44473.3|44453.3|0
1643886160000|2022-02-03 11:02:40|44473.9|44453.9|44473.3|44453.3|44473.9|44453.9|44473.3|44453.3|1
1643886170000|2022-02-03 11:02:50|44468.3|44448.3|44465.1|44445.1|44468.3|44448.3|44465.1|44445.1|3
1643886180000|2022-02-03 11:03:00|44465.8|44445.8|44465.8|44445.8|44465.8|44445.8|44463.3|44443.3|4
1643886190000|2022-02-03 11:03:10|44467.6|44447.6|44465.8|44445.8|44467.6|44447.6|44463.3|44443.3|1
1643886200000|2022-02-03 11:03:20|44463.9|44443.9|44465.8|44445.8|44465.8|44445.8|44463.3|44443.3|0
1643886210000|2022-02-03 11:03:30|44463.9|44443.9|44463.3|44443.3|44465.8|44445.8|44463.3|44443.3|7
1643886220000|2022-02-03 11:03:40|44462.6|44442.6|44462|44442|44462.6|44442.6|44462|44442|55
1643886230000|2022-02-03 11:03:50|||||||||1
1643886240000|2022-02-03 11:04:00|44463.8|44443.8|44467|44447|44467|44447|44463.8|44443.8|5
1643886250000|2022-02-03 11:04:10|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|44469.5|44449.5|1
1643886260000|2022-02-03 11:04:20|44468.8|44448.8|44466.3|44446.3|44468.8|44448.8|44466.3|44446.3|1
1643886270000|2022-02-03 11:04:30|||||||||1
1643886300000|2022-02-03 11:05:00|44465.7|44445.7|44467|44447|44467|44447|44465.7|44445.7|0
1643886310000|2022-02-03 11:05:10|44469.5|44449.5|44475.1|44455.1|44475.1|44455.1|44468.3|44448.3|2
1643886320000|2022-02-03 11:05:20|44477|44457|44482|44462|44482|44462|44477|44457|0
1643886330000|2022-02-03 11:05:30|44482.6|44462.6|44484.5|44464.5|44484.5|44464.5|44482.6|44462.6|0
1643886340000|2022-02-03 11:05:40|44483.8|44463.8|44484.5|44464.5|44487.6|44467.6|44482.6|44462.6|3
1643886350000|2022-02-03 11:05:50|44489.5|44469.5|44494.5|44474.5|44494.5|44474.5|44489.5|44469.5|2
1643886360000|2022-02-03 11:06:00|44495.1|44475.1|44499.5|44479.5|44499.5|44479.5|44495.1|44475.1|2
1643886370000|2022-02-03 11:06:10|44502|44482|44501.3|44481.3|44502|44482|44499.5|44479.5|1
1643886380000|2022-02-03 11:06:20|44500.1|44480.1|44507|44487|44509.5|44489.5|44500.1|44480.1|8
1643886390000|2022-02-03 11:06:30|44509.5|44489.5|44512|44492|44512|44492|44507|44487|3
1643886400000|2022-02-03 11:06:40|44514.5|44494.5|44514.5|44494.5|44514.5|44494.5|44512.6|44492.6|4
1643886410000|2022-02-03 11:06:50|44512.6|44492.6|44518.8|44498.8|44518.8|44498.8|44512.6|44492.6|4
1643886420000|2022-02-03 11:07:00|44519.5|44499.5|44518.8|44498.8|44521.3|44501.3|44518.8|44498.8|4
1643886430000|2022-02-03 11:07:10|44520.7|44500.7|44519.5|44499.5|44520.7|44500.7|44517|44497|4
1643886440000|2022-02-03 11:07:20|44522|44502|44517|44497|44522|44502|44517|44497|2
1643886450000|2022-02-03 11:07:30|44518.8|44498.8|44517|44497|44518.8|44498.8|44517|44497|6
1643886460000|2022-02-03 11:07:40|44517.6|44497.6|44519.5|44499.5|44519.5|44499.5|44517.6|44497.6|0
1643886470000|2022-02-03 11:07:50|44520.1|44500.1|44524.5|44504.5|44524.5|44504.5|44520.1|44500.1|1
1643886480000|2022-02-03 11:08:00|44527|44507|44527.6|44507.6|44529.5|44509.5|44527|44507|2
1643886490000|2022-02-03 11:08:10|44527|44507|44527|44507|44527|44507|44527|44507|0
1643886500000|2022-02-03 11:08:20|44529.5|44509.5|44529.5|44509.5|44532|44512|44529.5|44509.5|1
1643886510000|2022-02-03 11:08:30|44532|44512|44532|44512|44532|44512|44532|44512|2
1643886520000|2022-02-03 11:08:40|44532.6|44512.6|44534.5|44514.5|44534.5|44514.5|44532.6|44512.6|4
1643886530000|2022-02-03 11:08:50|44537|44517|44548.3|44528.3|44548.3|44528.3|44537|44517|24
1643886540000|2022-02-03 11:09:00|44552|44532|44557|44537|44557|44537|44552|44532|6
1643886550000|2022-02-03 11:09:10|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|1
1643886560000|2022-02-03 11:09:20|44562|44542|44564.5|44544.5|44564.5|44544.5|44559.5|44539.5|20
1643886570000|2022-02-03 11:09:30|44563.8|44543.8|44564.5|44544.5|44566.3|44546.3|44562.6|44542.6|4
1643886580000|2022-02-03 11:09:40|44562|44542|44558.8|44538.8|44562|44542|44558.8|44538.8|8
1643886590000|2022-02-03 11:09:50|44557|44537|44554.5|44534.5|44557|44537|44554.5|44534.5|0
1643886600000|2022-02-03 11:10:00|44557|44537|44554.5|44534.5|44557|44537|44554.5|44534.5|1
1643886610000|2022-02-03 11:10:10|44553.8|44533.8|44554.5|44534.5|44554.5|44534.5|44552|44532|2
1643886620000|2022-02-03 11:10:20|44553.8|44533.8|44552|44532|44553.8|44533.8|44552|44532|15
1643886630000|2022-02-03 11:10:30|||||||||1
1643886640000|2022-02-03 11:10:40|44551.3|44531.3|44539.5|44519.5|44551.3|44531.3|44539.5|44519.5|3
1643886650000|2022-02-03 11:10:50|44544.5|44524.5|44542.6|44522.6|44544.5|44524.5|44542.6|44522.6|0
1643886660000|2022-02-03 11:11:00|44542|44522|44537|44517|44542.6|44522.6|44534.5|44514.5|2
1643886670000|2022-02-03 11:11:10|||||||||6
1643886680000|2022-02-03 11:11:20|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44532|44512|8
1643886690000|2022-02-03 11:11:30|44533.8|44513.8|44537|44517|44537|44517|44532|44512|2
1643886700000|2022-02-03 11:11:40|44537.6|44517.6|44536.3|44516.3|44538.8|44518.8|44534.5|44514.5|2
1643886710000|2022-02-03 11:11:50|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|0
1643886720000|2022-02-03 11:12:00|44533.8|44513.8|44534.5|44514.5|44534.5|44514.5|44532|44512|0
1643886740000|2022-02-03 11:12:20|44535.1|44515.1|44534.5|44514.5|44535.1|44515.1|44534.5|44514.5|0
1643886760000|2022-02-03 11:12:40|44537|44517|44534.5|44514.5|44537|44517|44534.5|44514.5|3
1643886780000|2022-02-03 11:13:00|44532|44512|44554.5|44534.5|44554.5|44534.5|44532|44512|7
1643886790000|2022-02-03 11:13:10|44555.1|44535.1|44557|44537|44557|44537|44554.5|44534.5|0
1643886800000|2022-02-03 11:13:20|44556.3|44536.3|44549.5|44529.5|44556.3|44536.3|44544.5|44524.5|20
1643886810000|2022-02-03 11:13:30|44547|44527|44549.5|44529.5|44549.5|44529.5|44547|44527|2
1643886820000|2022-02-03 11:13:40|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44542.6|44522.6|0
1643886830000|2022-02-03 11:13:50|44542.6|44522.6|44547|44527|44547|44527|44542.6|44522.6|0
1643886840000|2022-02-03 11:14:00|44546.3|44526.3|44542.6|44522.6|44546.3|44526.3|44542|44522|0
1643886850000|2022-02-03 11:14:10|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|0
1643886860000|2022-02-03 11:14:20|44542|44522|44542.6|44522.6|44545.1|44525.1|44542|44522|16
1643886870000|2022-02-03 11:14:30|44535.1|44515.1|44537|44517|44537|44517|44535.1|44515.1|1
1643886880000|2022-02-03 11:14:40|44532.6|44512.6|44532|44512|44534.5|44514.5|44532|44512|3
1643886890000|2022-02-03 11:14:50|44534.5|44514.5|44537|44517|44537|44517|44534.5|44514.5|0
1643886900000|2022-02-03 11:15:00|44524.5|44504.5|44522|44502|44527|44507|44522|44502|8
1643886910000|2022-02-03 11:15:10|44520.1|44500.1|44522|44502|44522|44502|44520.1|44500.1|0
1643886930000|2022-02-03 11:15:30|44517|44497|44519.5|44499.5|44519.5|44499.5|44517|44497|0
1643886940000|2022-02-03 11:15:40|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|1
1643886950000|2022-02-03 11:15:50|44522|44502|44520.8|44500.8|44522|44502|44515.8|44495.8|7
1643886970000|2022-02-03 11:16:10|44518.3|44498.3|44520.8|44500.8|44520.8|44500.8|44518.3|44498.3|2
1643886980000|2022-02-03 11:16:20|44518.3|44498.3|44518.3|44498.3|44520.8|44500.8|44518.3|44498.3|0
1643886990000|2022-02-03 11:16:30|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|1
1643887000000|2022-02-03 11:16:40|44521.4|44501.4|44525.8|44505.8|44525.8|44505.8|44520.8|44500.8|5
1643887020000|2022-02-03 11:17:00|44523.3|44503.3|44523.9|44503.9|44525.1|44505.1|44522.1|44502.1|0
1643887030000|2022-02-03 11:17:10|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|44525.8|44505.8|0
1643887050000|2022-02-03 11:17:30|44523.3|44503.3|44520.8|44500.8|44523.3|44503.3|44520.8|44500.8|0
1643887060000|2022-02-03 11:17:40|44521.4|44501.4|44525.8|44505.8|44525.8|44505.8|44520.8|44500.8|0
1643887080000|2022-02-03 11:18:00|44538.3|44518.3|44543.3|44523.3|44543.3|44523.3|44538.3|44518.3|6
1643887090000|2022-02-03 11:18:10|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|44540.8|44520.8|4
1643887100000|2022-02-03 11:18:20|44538.3|44518.3|44535.8|44515.8|44538.3|44518.3|44533.9|44513.9|2
1643887110000|2022-02-03 11:18:30|44533.3|44513.3|44533.3|44513.3|44533.3|44513.3|44533.3|44513.3|0
1643887120000|2022-02-03 11:18:40|44530.8|44510.8|44527.6|44507.6|44530.8|44510.8|44527.6|44507.6|0
1643887130000|2022-02-03 11:18:50|44520.8|44500.8|44518.3|44498.3|44520.8|44500.8|44518.3|44498.3|2
1643887140000|2022-02-03 11:19:00|||||||||1
1643887150000|2022-02-03 11:19:10|44520.8|44500.8|44523.3|44503.3|44523.3|44503.3|44520.8|44500.8|2
1643887160000|2022-02-03 11:19:20|44518.3|44498.3|44515.8|44495.8|44518.3|44498.3|44515.8|44495.8|1
1643887170000|2022-02-03 11:19:30|44513.9|44493.9|44515.8|44495.8|44515.8|44495.8|44513.9|44493.9|7
1643887180000|2022-02-03 11:19:40|44517.6|44497.6|44520.1|44500.1|44520.1|44500.1|44517.6|44497.6|5
1643887190000|2022-02-03 11:19:50|44521.4|44501.4|44520.8|44500.8|44523.3|44503.3|44520.8|44500.8|3
1643887200000|2022-02-03 11:20:00|44523.9|44503.9|44520.8|44500.8|44525.8|44505.8|44520.8|44500.8|0
1643887220000|2022-02-03 11:20:20|44518.9|44498.9|44518.3|44498.3|44520.1|44500.1|44518.3|44498.3|0
1643887230000|2022-02-03 11:20:30|44520.8|44500.8|44523.3|44503.3|44523.3|44503.3|44520.8|44500.8|0
1643887240000|2022-02-03 11:20:40|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|44520.8|44500.8|1
1643887250000|2022-02-03 11:20:50|44521.4|44501.4|44520.8|44500.8|44522.6|44502.6|44520.8|44500.8|3
1643887260000|2022-02-03 11:21:00|44520.1|44500.1|44513.3|44493.3|44520.1|44500.1|44513.3|44493.3|0
1643887270000|2022-02-03 11:21:10|44513.9|44493.9|44512.1|44492.1|44518.3|44498.3|44508.9|44488.9|23
1643887280000|2022-02-03 11:21:20|44509.6|44489.6|44514.6|44494.6|44514.6|44494.6|44509.6|44489.6|2
1643887290000|2022-02-03 11:21:30|44517.1|44497.1|44520.2|44500.2|44520.2|44500.2|44517.1|44497.1|2
1643887300000|2022-02-03 11:21:40|44519.6|44499.6|44517.7|44497.7|44519.6|44499.6|44517.7|44497.7|0
1643887310000|2022-02-03 11:21:50|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|44526.4|44506.4|1
1643887320000|2022-02-03 11:22:00|44528.9|44508.9|44527.1|44507.1|44528.9|44508.9|44527.1|44507.1|1
1643887330000|2022-02-03 11:22:10|44526.4|44506.4|44524.6|44504.6|44526.4|44506.4|44524.6|44504.6|0
1643887340000|2022-02-03 11:22:20|44522.1|44502.1|44519.6|44499.6|44522.1|44502.1|44519.6|44499.6|2
1643887350000|2022-02-03 11:22:30|44517.1|44497.1|44514.6|44494.6|44517.1|44497.1|44514.6|44494.6|1
1643887380000|2022-02-03 11:23:00|44512.7|44492.7|44514.6|44494.6|44514.6|44494.6|44512.7|44492.7|4
1643887390000|2022-02-03 11:23:10|||||||||1
1643887400000|2022-02-03 11:23:20|44513.9|44493.9|44507.1|44487.1|44513.9|44493.9|44507.1|44487.1|1
1643887410000|2022-02-03 11:23:30|44509.6|44489.6|44507.1|44487.1|44509.6|44489.6|44507.1|44487.1|1
1643887420000|2022-02-03 11:23:40|44506.4|44486.4|44504.6|44484.6|44507.1|44487.1|44504.6|44484.6|0
1643887430000|2022-02-03 11:23:50|44507.1|44487.1|44509.6|44489.6|44509.6|44489.6|44507.1|44487.1|6
1643887440000|2022-02-03 11:24:00|44511.4|44491.4|44511.4|44491.4|44511.4|44491.4|44509.6|44489.6|0
1643887450000|2022-02-03 11:24:10|44512.1|44492.1|44517.1|44497.1|44517.1|44497.1|44512.1|44492.1|0
1643887470000|2022-02-03 11:24:30|44515.2|44495.2|44515.2|44495.2|44515.2|44495.2|44515.2|44495.2|0
1643887480000|2022-02-03 11:24:40|44517.1|44497.1|44512.7|44492.7|44517.1|44497.1|44512.7|44492.7|2
1643887500000|2022-02-03 11:25:00|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|1
1643887510000|2022-02-03 11:25:10|44507.1|44487.1|44504.6|44484.6|44507.1|44487.1|44502.7|44482.7|3
1643887530000|2022-02-03 11:25:30|44505.2|44485.2|44508.9|44488.9|44508.9|44488.9|44505.2|44485.2|3
1643887540000|2022-02-03 11:25:40|44509.6|44489.6|44512.1|44492.1|44512.1|44492.1|44509.6|44489.6|0
1643887550000|2022-02-03 11:25:50|44517.1|44497.1|44512.1|44492.1|44517.1|44497.1|44512.1|44492.1|0
1643887560000|2022-02-03 11:26:00|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|3
1643887570000|2022-02-03 11:26:10|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|44512.1|44492.1|2
1643887580000|2022-02-03 11:26:20|||||||||1
1643887590000|2022-02-03 11:26:30|44511.4|44491.4|44507.1|44487.1|44511.4|44491.4|44507.1|44487.1|1
1643887600000|2022-02-03 11:26:40|44509.6|44489.6|44492.1|44472.1|44509.6|44489.6|44486.4|44466.4|12
1643887610000|2022-02-03 11:26:50|44490.8|44470.8|44487.1|44467.1|44490.8|44470.8|44487.1|44467.1|2
1643887620000|2022-02-03 11:27:00|44483.9|44463.9|44479.6|44459.6|44483.9|44463.9|44474.6|44454.6|11
1643887640000|2022-02-03 11:27:20|44477.1|44457.1|44477.1|44457.1|44478.9|44458.9|44477.1|44457.1|8
1643887650000|2022-02-03 11:27:30|44478.9|44458.9|44477.1|44457.1|44479.6|44459.6|44477.1|44457.1|1
1643887670000|2022-02-03 11:27:50|44478.9|44458.9|44477.1|44457.1|44478.9|44458.9|44477.1|44457.1|0
1643887680000|2022-02-03 11:28:00|44478.9|44458.9|44476.4|44456.4|44478.9|44458.9|44476.4|44456.4|0
1643887690000|2022-02-03 11:28:10|44475.2|44455.2|44478.9|44458.9|44478.9|44458.9|44475.2|44455.2|1
1643887700000|2022-02-03 11:28:20|44479.6|44459.6|44474.6|44454.6|44482.1|44462.1|44472.1|44452.1|2
1643887710000|2022-02-03 11:28:30|44473.9|44453.9|44473.9|44453.9|44474.6|44454.6|44473.9|44453.9|3
1643887720000|2022-02-03 11:28:40|44471.4|44451.4|44465.2|44445.2|44471.4|44451.4|44462.7|44442.7|3
1643887730000|2022-02-03 11:28:50|44462.7|44442.7|44462.1|44442.1|44462.7|44442.7|44462.1|44442.1|0
1643887740000|2022-02-03 11:29:00|44461.4|44441.4|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|2
1643887750000|2022-02-03 11:29:10|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|2
1643887760000|2022-02-03 11:29:20|44463.9|44443.9|44459.6|44439.6|44463.9|44443.9|44458.3|44438.3|9
1643887770000|2022-02-03 11:29:30|44461.4|44441.4|44457.1|44437.1|44461.4|44441.4|44457.1|44437.1|5
1643887780000|2022-02-03 11:29:40|44456.4|44436.4|44456.4|44436.4|44456.4|44436.4|44456.4|44436.4|0
1643887790000|2022-02-03 11:29:50|44457.1|44437.1|44462.1|44442.1|44462.1|44442.1|44457.1|44437.1|5
1643887800000|2022-02-03 11:30:00|44459.6|44439.6|44458.9|44438.9|44459.6|44439.6|44458.9|44438.9|2
1643887810000|2022-02-03 11:30:10|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|0
1643887830000|2022-02-03 11:30:30|44456.4|44436.4|44453.9|44433.9|44456.4|44436.4|44453.9|44433.9|5
1643887840000|2022-02-03 11:30:40|44451.4|44431.4|44444.6|44424.6|44451.4|44431.4|44444.6|44424.6|12
1643887850000|2022-02-03 11:30:50|44443.9|44423.9|44436.4|44416.4|44444.6|44424.6|44436.4|44416.4|3
1643887860000|2022-02-03 11:31:00|44435.8|44415.8|44430.1|44410.1|44435.8|44415.8|44430.1|44410.1|10
1643887870000|2022-02-03 11:31:10|44428.2|44408.2|44423.3|44403.3|44428.2|44408.2|44422.6|44402.6|5
1643887880000|2022-02-03 11:31:20|||||||||2
1643887890000|2022-02-03 11:31:30|44422.6|44402.6|44427.1|44407.1|44427.1|44407.1|44422.1|44402.1|5
1643887900000|2022-02-03 11:31:40|44427.7|44407.7|44429.6|44409.6|44429.6|44409.6|44427.7|44407.7|1
1643887910000|2022-02-03 11:31:50|||||||||2
1643887920000|2022-02-03 11:32:00|44435.8|44415.8|44416.4|44396.4|44435.8|44415.8|44416.4|44396.4|28
1643887930000|2022-02-03 11:32:10|44415.8|44395.8|44407.1|44387.1|44415.8|44395.8|44407.1|44387.1|10
1643887940000|2022-02-03 11:32:20|44407.7|44387.7|44409.6|44389.6|44409.6|44389.6|44407.7|44387.7|2
1643887950000|2022-02-03 11:32:30|44408.9|44388.9|44407.1|44387.1|44408.9|44388.9|44407.1|44387.1|10
1643887960000|2022-02-03 11:32:40|44407.7|44387.7|44409.6|44389.6|44409.6|44389.6|44407.7|44387.7|7
1643887970000|2022-02-03 11:32:50|||||||||1
1643887980000|2022-02-03 11:33:00|||||||||1
1643887990000|2022-02-03 11:33:10|||||||||1
1643888000000|2022-02-03 11:33:20|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|7
1643888010000|2022-02-03 11:33:30|44409.6|44389.6|44417.7|44397.7|44417.7|44397.7|44409.6|44389.6|7
1643888020000|2022-02-03 11:33:40|44420.2|44400.2|44422.1|44402.1|44422.1|44402.1|44419.6|44399.6|2
1643888030000|2022-02-03 11:33:50|44417.1|44397.1|44411.4|44391.4|44417.1|44397.1|44411.4|44391.4|2
1643888040000|2022-02-03 11:34:00|44410.8|44390.8|44412.1|44392.1|44412.1|44392.1|44408.9|44388.9|2
1643888050000|2022-02-03 11:34:10|44411.4|44391.4|44409.6|44389.6|44411.4|44391.4|44409.6|44389.6|0
1643888060000|2022-02-03 11:34:20|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|12
1643888070000|2022-02-03 11:34:30|44405.2|44385.2|44409.6|44389.6|44409.6|44389.6|44405.2|44385.2|13
1643888080000|2022-02-03 11:34:40|44412.1|44392.1|44422.1|44402.1|44422.1|44402.1|44412.1|44392.1|7
1643888090000|2022-02-03 11:34:50|44425.2|44405.2|44430.2|44410.2|44430.2|44410.2|44424.6|44404.6|3
1643888100000|2022-02-03 11:35:00|44427.1|44407.1|44417.1|44397.1|44427.1|44407.1|44417.1|44397.1|17
1643888110000|2022-02-03 11:35:10|44416.4|44396.4|44407.7|44387.7|44416.4|44396.4|44407.1|44387.1|3
1643888120000|2022-02-03 11:35:20|44407.1|44387.1|44402.1|44382.1|44408.9|44388.9|44399.6|44379.6|25
1643888130000|2022-02-03 11:35:30|44401.4|44381.4|44402.1|44382.1|44403.9|44383.9|44399.6|44379.6|9
1643888140000|2022-02-03 11:35:40|44399.6|44379.6|44404.6|44384.6|44404.6|44384.6|44399.6|44379.6|5
1643888150000|2022-02-03 11:35:50|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|5
1643888160000|2022-02-03 11:36:00|44402.1|44382.1|44404.6|44384.6|44404.6|44384.6|44402.1|44382.1|4
1643888170000|2022-02-03 11:36:10|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|1
1643888180000|2022-02-03 11:36:20|44403.3|44383.3|44403.9|44383.9|44404.6|44384.6|44401.4|44381.4|4
1643888190000|2022-02-03 11:36:30|44404.6|44384.6|44401.4|44381.4|44404.6|44384.6|44401.4|44381.4|1
1643888200000|2022-02-03 11:36:40|44402.1|44382.1|44403.9|44383.9|44403.9|44383.9|44402.1|44382.1|1
1643888220000|2022-02-03 11:37:00|44404.6|44384.6|44403.9|44383.9|44404.6|44384.6|44403.9|44383.9|3
1643888230000|2022-02-03 11:37:10|44404.6|44384.6|44410.2|44390.2|44410.2|44390.2|44404.6|44384.6|3
1643888240000|2022-02-03 11:37:20|44412.1|44392.1|44410.2|44390.2|44417.1|44397.1|44407.7|44387.7|9
1643888250000|2022-02-03 11:37:30|||||||||1
1643888260000|2022-02-03 11:37:40|44409.6|44389.6|44412.1|44392.1|44412.1|44392.1|44409.6|44389.6|5
1643888270000|2022-02-03 11:37:50|44411.4|44391.4|44412.1|44392.1|44413.9|44393.9|44411.4|44391.4|2
1643888280000|2022-02-03 11:38:00|44412.7|44392.7|44417.1|44397.1|44417.1|44397.1|44412.1|44392.1|6
1643888290000|2022-02-03 11:38:10|44414.6|44394.6|44412.1|44392.1|44414.6|44394.6|44412.1|44392.1|6
1643888300000|2022-02-03 11:38:20|44410.2|44390.2|44408.9|44388.9|44412.1|44392.1|44408.9|44388.9|2
1643888310000|2022-02-03 11:38:30|44407.1|44387.1|44412.1|44392.1|44412.1|44392.1|44407.1|44387.1|1
1643888330000|2022-02-03 11:38:50|44411.4|44391.4|44412.1|44392.1|44412.1|44392.1|44407.1|44387.1|3
1643888340000|2022-02-03 11:39:00|44419.6|44399.6|44419.6|44399.6|44419.6|44399.6|44414.6|44394.6|3
1643888350000|2022-02-03 11:39:10|44418.9|44398.9|44407.1|44387.1|44418.9|44398.9|44407.1|44387.1|10
1643888360000|2022-02-03 11:39:20|44403.9|44383.9|44403.9|44383.9|44404.6|44384.6|44403.9|44383.9|4
1643888370000|2022-02-03 11:39:30|44404.6|44384.6|44403.9|44383.9|44404.6|44384.6|44403.9|44383.9|3
1643888380000|2022-02-03 11:39:40|44404.6|44384.6|44401.4|44381.4|44405.2|44385.2|44401.4|44381.4|7
1643888390000|2022-02-03 11:39:50|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|3
1643888400000|2022-02-03 11:40:00|44392.6|44372.6|44380.2|44360.2|44392.6|44372.6|44369.6|44349.6|28
1643888410000|2022-02-03 11:40:10|44384.6|44364.6|44382.1|44362.1|44384.6|44364.6|44382.1|44362.1|5
1643888420000|2022-02-03 11:40:20|44384.6|44364.6|44392.1|44372.1|44392.1|44372.1|44382.1|44362.1|4
1643888430000|2022-02-03 11:40:30|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|44391.4|44371.4|0
1643888440000|2022-02-03 11:40:40|44394.6|44374.6|44399.6|44379.6|44399.6|44379.6|44394.6|44374.6|6
1643888450000|2022-02-03 11:40:50|44397.7|44377.7|44399.6|44379.6|44399.6|44379.6|44397.1|44377.1|5
1643888460000|2022-02-03 11:41:00|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44394.6|44374.6|3
1643888470000|2022-02-03 11:41:10|44393.9|44373.9|44394.6|44374.6|44397.1|44377.1|44393.9|44373.9|4
1643888480000|2022-02-03 11:41:20|44393.9|44373.9|44393.9|44373.9|44394.6|44374.6|44393.9|44373.9|0
1643888490000|2022-02-03 11:41:30|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1643888500000|2022-02-03 11:41:40|44397.1|44377.1|44394.6|44374.6|44397.1|44377.1|44394.6|44374.6|0
1643888510000|2022-02-03 11:41:50|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|3
1643888520000|2022-02-03 11:42:00|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|0
1643888530000|2022-02-03 11:42:10|44397.1|44377.1|44398.9|44378.9|44398.9|44378.9|44397.1|44377.1|3
1643888540000|2022-02-03 11:42:20|44397.1|44377.1|44393.9|44373.9|44397.1|44377.1|44393.9|44373.9|0
1643888550000|2022-02-03 11:42:30|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44393.9|44373.9|1
1643888560000|2022-02-03 11:42:40|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|44393.9|44373.9|3
1643888570000|2022-02-03 11:42:50|44393.3|44373.3|44379.6|44359.6|44393.3|44373.3|44379.6|44359.6|6
1643888580000|2022-02-03 11:43:00|44382.1|44362.1|44383.9|44363.9|44383.9|44363.9|44382.1|44362.1|3
1643888590000|2022-02-03 11:43:10|44382.1|44362.1|44385.2|44365.2|44388.9|44368.9|44382.1|44362.1|4
1643888600000|2022-02-03 11:43:20|44387.1|44367.1|44388.9|44368.9|44388.9|44368.9|44384.6|44364.6|0
1643888610000|2022-02-03 11:43:30|44384.6|44364.6|44383.9|44363.9|44387.1|44367.1|44383.9|44363.9|1
1643888620000|2022-02-03 11:43:40|44381.4|44361.4|44357.1|44337.1|44381.4|44361.4|44357.1|44337.1|9
1643888630000|2022-02-03 11:43:50|44356.4|44336.4|44357.1|44337.1|44359.6|44339.6|44355.2|44335.2|6
1643888640000|2022-02-03 11:44:00|44354.6|44334.6|44353.9|44333.9|44356.4|44336.4|44353.9|44333.9|4
1643888650000|2022-02-03 11:44:10|44357.1|44337.1|44369.6|44349.6|44372.1|44352.1|44357.1|44337.1|12
1643888660000|2022-02-03 11:44:20|44368.9|44348.9|44368.9|44348.9|44368.9|44348.9|44364.6|44344.6|4
1643888670000|2022-02-03 11:44:30|44367.1|44347.1|44367.1|44347.1|44367.7|44347.7|44367.1|44347.1|1
1643888680000|2022-02-03 11:44:40|44364.6|44344.6|44344.6|44324.6|44364.6|44344.6|44343.9|44323.9|18
1643888690000|2022-02-03 11:44:50|||||||||3
1643888700000|2022-02-03 11:45:00|44345.9|44325.9|44347.7|44327.7|44347.7|44327.7|44345.9|44325.9|1
1643888710000|2022-02-03 11:45:10|44349.6|44329.6|44357.1|44337.1|44357.1|44337.1|44349.6|44329.6|3
1643888720000|2022-02-03 11:45:20|44359.6|44339.6|44364.6|44344.6|44367.1|44347.1|44359.6|44339.6|4
1643888730000|2022-02-03 11:45:30|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|44369.6|44349.6|0
1643888740000|2022-02-03 11:45:40|44368.9|44348.9|44387.1|44367.1|44389.6|44369.6|44368.9|44348.9|7
1643888750000|2022-02-03 11:45:50|44386.4|44366.4|44387.1|44367.1|44387.1|44367.1|44380.2|44360.2|0
1643888760000|2022-02-03 11:46:00|44389.6|44369.6|44387.1|44367.1|44392.1|44372.1|44387.1|44367.1|11
1643888770000|2022-02-03 11:46:10|44385.2|44365.2|44377.1|44357.1|44385.2|44365.2|44377.1|44357.1|4
1643888780000|2022-02-03 11:46:20|44372.7|44352.7|44370.2|44350.2|44372.7|44352.7|44367.7|44347.7|2
1643888800000|2022-02-03 11:46:40|44367.7|44347.7|44365.2|44345.2|44367.7|44347.7|44362.7|44342.7|11
1643888810000|2022-02-03 11:46:50|44367.1|44347.1|44367.1|44347.1|44367.1|44347.1|44367.1|44347.1|0
1643888820000|2022-02-03 11:47:00|44365.2|44345.2|44375.2|44355.2|44375.2|44355.2|44365.2|44345.2|1
1643888830000|2022-02-03 11:47:10|44377.1|44357.1|44387.1|44367.1|44387.1|44367.1|44377.1|44357.1|2
1643888840000|2022-02-03 11:47:20|44387.7|44367.7|44394.6|44374.6|44394.6|44374.6|44387.7|44367.7|3
1643888850000|2022-02-03 11:47:30|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|3
1643888860000|2022-02-03 11:47:40|||||||||1
1643888870000|2022-02-03 11:47:50|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|3
1643888880000|2022-02-03 11:48:00|44404.6|44384.6|44403.9|44383.9|44404.6|44384.6|44403.9|44383.9|0
1643888890000|2022-02-03 11:48:10|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|44405.2|44385.2|1
1643888900000|2022-02-03 11:48:20|44404.6|44384.6|44407.1|44387.1|44407.1|44387.1|44404.6|44384.6|1
1643888910000|2022-02-03 11:48:30|44407.7|44387.7|44411.4|44391.4|44411.4|44391.4|44407.7|44387.7|8
1643888920000|2022-02-03 11:48:40|44412.1|44392.1|44409.6|44389.6|44412.1|44392.1|44409.6|44389.6|5
1643888930000|2022-02-03 11:48:50|44411.4|44391.4|44414.6|44394.6|44414.6|44394.6|44411.4|44391.4|2
1643888940000|2022-02-03 11:49:00|44420.2|44400.2|44412.1|44392.1|44422.7|44402.7|44412.1|44392.1|8
1643888950000|2022-02-03 11:49:10|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|4
1643888960000|2022-02-03 11:49:20|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|0
1643888970000|2022-02-03 11:49:30|44413.9|44393.9|44410.2|44390.2|44413.9|44393.9|44410.2|44390.2|1
1643888980000|2022-02-03 11:49:40|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|44412.1|44392.1|2
1643888990000|2022-02-03 11:49:50|44409.6|44389.6|44407.1|44387.1|44409.6|44389.6|44407.1|44387.1|3
1643889000000|2022-02-03 11:50:00|44402.1|44382.1|44392.1|44372.1|44402.1|44382.1|44387.1|44367.1|19
1643889010000|2022-02-03 11:50:10|44392.7|44372.7|44407.1|44387.1|44407.1|44387.1|44392.7|44372.7|1
1643889020000|2022-02-03 11:50:20|44407.7|44387.7|44412.1|44392.1|44412.1|44392.1|44407.7|44387.7|6
1643889030000|2022-02-03 11:50:30|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|44410.2|44390.2|0
1643889050000|2022-02-03 11:50:50|44386.4|44366.4|44376.4|44356.4|44386.4|44366.4|44375.8|44355.8|12
1643889060000|2022-02-03 11:51:00|44374.6|44354.6|44390.2|44370.2|44390.2|44370.2|44374.6|44354.6|9
1643889070000|2022-02-03 11:51:10|44392.1|44372.1|44402.1|44382.1|44407.1|44387.1|44392.1|44372.1|7
1643889080000|2022-02-03 11:51:20|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|17
1643889090000|2022-02-03 11:51:30|44396.4|44376.4|44392.1|44372.1|44396.4|44376.4|44392.1|44372.1|0
1643889100000|2022-02-03 11:51:40|||||||||1
1643889110000|2022-02-03 11:51:50|44382.6|44362.6|44372.1|44352.1|44382.6|44362.6|44372.1|44352.1|7
1643889120000|2022-02-03 11:52:00|44373.9|44353.9|44372.1|44352.1|44373.9|44353.9|44372.1|44352.1|6
1643889130000|2022-02-03 11:52:10|44367.1|44347.1|44369.6|44349.6|44369.6|44349.6|44367.1|44347.1|1
1643889140000|2022-02-03 11:52:20|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|44372.1|44352.1|1
1643889150000|2022-02-03 11:52:30|44369.6|44349.6|44367.1|44347.1|44369.6|44349.6|44367.1|44347.1|4
1643889160000|2022-02-03 11:52:40|44366.4|44346.4|44362.1|44342.1|44366.4|44346.4|44362.1|44342.1|5
1643889170000|2022-02-03 11:52:50|44359.6|44339.6|44349.6|44329.6|44359.6|44339.6|44347.1|44327.1|24
1643889180000|2022-02-03 11:53:00|44352.1|44332.1|44357.1|44337.1|44357.1|44337.1|44352.1|44332.1|3
1643889190000|2022-02-03 11:53:10|44357.7|44337.7|44360.2|44340.2|44360.2|44340.2|44357.7|44337.7|4
1643889200000|2022-02-03 11:53:20|44357.7|44337.7|44358.4|44338.4|44360.9|44340.9|44357.7|44337.7|1
1643889210000|2022-02-03 11:53:30|44360.2|44340.2|44365.2|44345.2|44365.2|44345.2|44360.2|44340.2|5
1643889220000|2022-02-03 11:53:40|44367.1|44347.1|44367.1|44347.1|44367.1|44347.1|44367.1|44347.1|1
1643889240000|2022-02-03 11:54:00|44369.6|44349.6|44372.1|44352.1|44372.1|44352.1|44369.6|44349.6|6
1643889250000|2022-02-03 11:54:10|44374.6|44354.6|44382.1|44362.1|44382.1|44362.1|44374.6|44354.6|6
1643889260000|2022-02-03 11:54:20|44381.4|44361.4|44384.6|44364.6|44384.6|44364.6|44379.6|44359.6|0
1643889280000|2022-02-03 11:54:40|44386.4|44366.4|44387.1|44367.1|44387.1|44367.1|44384.6|44364.6|0
1643889290000|2022-02-03 11:54:50|44384.6|44364.6|44383.9|44363.9|44384.6|44364.6|44383.9|44363.9|2
1643889300000|2022-02-03 11:55:00|44377.7|44357.7|44377.1|44357.1|44377.7|44357.7|44377.1|44357.1|7
1643889310000|2022-02-03 11:55:10|44372.7|44352.7|44372.1|44352.1|44375.2|44355.2|44372.1|44352.1|2
1643889320000|2022-02-03 11:55:20|44372.7|44352.7|44370.2|44350.2|44372.7|44352.7|44370.2|44350.2|3
1643889330000|2022-02-03 11:55:30|44367.1|44347.1|44357.1|44337.1|44367.1|44347.1|44357.1|44337.1|16
1643889340000|2022-02-03 11:55:40|44356.4|44336.4|44359.6|44339.6|44362.1|44342.1|44354.6|44334.6|11
1643889350000|2022-02-03 11:55:50|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|1
1643889360000|2022-02-03 11:56:00|44364.6|44344.6|44367.1|44347.1|44367.1|44347.1|44364.6|44344.6|3
1643889370000|2022-02-03 11:56:10|44366.4|44346.4|44367.1|44347.1|44367.1|44347.1|44366.4|44346.4|5
1643889380000|2022-02-03 11:56:20|44364.6|44344.6|44354.6|44334.6|44364.6|44344.6|44354.6|44334.6|3
1643889390000|2022-02-03 11:56:30|44355.2|44335.2|44357.1|44337.1|44357.1|44337.1|44355.2|44335.2|1
1643889400000|2022-02-03 11:56:40|44359.6|44339.6|44354.6|44334.6|44359.6|44339.6|44354.6|44334.6|3
1643889410000|2022-02-03 11:56:50|44353.9|44333.9|44352.1|44332.1|44353.9|44333.9|44352.1|44332.1|2
1643889420000|2022-02-03 11:57:00|44351.4|44331.4|44343.9|44323.9|44352.1|44332.1|44343.9|44323.9|8
1643889430000|2022-02-03 11:57:10|44343.3|44323.3|44334.6|44314.6|44343.3|44323.3|44333.3|44313.3|10
1643889440000|2022-02-03 11:57:20|44335.2|44315.2|44333.9|44313.9|44337.1|44317.1|44333.9|44313.9|5
1643889450000|2022-02-03 11:57:30|||||||||11
1643889460000|2022-02-03 11:57:40|44332.1|44312.1|44329.6|44309.6|44332.1|44312.1|44329.6|44309.6|10
1643889470000|2022-02-03 11:57:50|44327.1|44307.1|44328.9|44308.9|44331.4|44311.4|44327.1|44307.1|7
1643889480000|2022-02-03 11:58:00|44329.6|44309.6|44333.9|44313.9|44333.9|44313.9|44326.4|44306.4|7
1643889490000|2022-02-03 11:58:10|44332.1|44312.1|44339.6|44319.6|44339.6|44319.6|44332.1|44312.1|6
1643889500000|2022-02-03 11:58:20|44337.1|44317.1|44338.9|44318.9|44339.6|44319.6|44334.6|44314.6|10
1643889510000|2022-02-03 11:58:30|44337.1|44317.1|44339.6|44319.6|44342.1|44322.1|44337.1|44317.1|2
1643889520000|2022-02-03 11:58:40|44337.1|44317.1|44339.6|44319.6|44339.6|44319.6|44337.1|44317.1|3
1643889530000|2022-02-03 11:58:50|||||||||1
1643889540000|2022-02-03 11:59:00|44340.2|44320.2|44342.1|44322.1|44342.1|44322.1|44340.2|44320.2|5
1643889550000|2022-02-03 11:59:10|44338.9|44318.9|44338.9|44318.9|44338.9|44318.9|44338.3|44318.3|10
1643889560000|2022-02-03 11:59:20|44342.1|44322.1|44337.1|44317.1|44342.1|44322.1|44337.1|44317.1|10
1643889570000|2022-02-03 11:59:30|44333.9|44313.9|44332.1|44312.1|44333.9|44313.9|44332.1|44312.1|0
1643889580000|2022-02-03 11:59:40|44331.4|44311.4|44328.9|44308.9|44331.4|44311.4|44328.9|44308.9|2
1643889590000|2022-02-03 11:59:50|44326.4|44306.4|44266.4|44246.4|44326.4|44306.4|44266.4|44246.4|66
1643889600000|2022-02-03 12:00:00|44267.1|44247.1|44248.9|44228.9|44271.4|44251.4|44248.9|44228.9|33
1643889610000|2022-02-03 12:00:10|44248.3|44228.3|44272.1|44252.1|44273.3|44253.3|44244.6|44224.6|19
1643889620000|2022-02-03 12:00:20|44272.7|44252.7|44277.6|44257.6|44280.8|44260.8|44272.1|44252.1|9
1643889630000|2022-02-03 12:00:30|44275.8|44255.8|44278.9|44258.9|44283.3|44263.3|44273.9|44253.9|17
1643889640000|2022-02-03 12:00:40|44281.4|44261.4|44278.3|44258.3|44281.4|44261.4|44273.9|44253.9|11
1643889650000|2022-02-03 12:00:50|44273.9|44253.9|44261.4|44241.4|44273.9|44253.9|44261.4|44241.4|9
1643889660000|2022-02-03 12:01:00|44260.8|44240.8|44268.9|44248.9|44269.6|44249.6|44253.3|44233.3|19
1643889670000|2022-02-03 12:01:10|44269.6|44249.6|44272.6|44252.6|44280.8|44260.8|44268.9|44248.9|11
1643889680000|2022-02-03 12:01:20|44271.4|44251.4|44273.9|44253.9|44275.8|44255.8|44270.8|44250.8|2
1643889690000|2022-02-03 12:01:30|44275.8|44255.8|44273.3|44253.3|44276.4|44256.4|44273.3|44253.3|5
1643889700000|2022-02-03 12:01:40|44270.8|44250.8|44258.3|44238.3|44270.8|44250.8|44255.8|44235.8|16
1643889710000|2022-02-03 12:01:50|44260.8|44240.8|44268.3|44248.3|44270.8|44250.8|44260.8|44240.8|13
1643889720000|2022-02-03 12:02:00|44265.8|44245.8|44278.3|44258.3|44278.3|44258.3|44265.8|44245.8|23
1643889730000|2022-02-03 12:02:10|44283.3|44263.3|44283.3|44263.3|44286.4|44266.4|44282.6|44262.6|10
1643889740000|2022-02-03 12:02:20|44282|44262|44280.8|44260.8|44283.3|44263.3|44280.1|44260.1|2
1643889750000|2022-02-03 12:02:30|44281.4|44261.4|44285.1|44265.1|44285.1|44265.1|44281.4|44261.4|1
1643889760000|2022-02-03 12:02:40|44283.3|44263.3|44283.3|44263.3|44285.8|44265.8|44283.3|44263.3|6
1643889770000|2022-02-03 12:02:50|44282.6|44262.6|44280.8|44260.8|44282.6|44262.6|44277.6|44257.6|0
1643889780000|2022-02-03 12:03:00|44278.3|44258.3|44276.4|44256.4|44278.3|44258.3|44276.4|44256.4|3
1643889790000|2022-02-03 12:03:10|44278.3|44258.3|44280.8|44260.8|44283.3|44263.3|44278.3|44258.3|5
1643889800000|2022-02-03 12:03:20|44278.9|44258.9|44280.8|44260.8|44280.8|44260.8|44275.8|44255.8|2
1643889810000|2022-02-03 12:03:30|44280.1|44260.1|44287.6|44267.6|44287.6|44267.6|44275.8|44255.8|3
1643889820000|2022-02-03 12:03:40|44288.3|44268.3|44295.8|44275.8|44295.8|44275.8|44288.3|44268.3|11
1643889840000|2022-02-03 12:04:00|44298.3|44278.3|44298.3|44278.3|44298.3|44278.3|44295.8|44275.8|5
1643889850000|2022-02-03 12:04:10|44293.9|44273.9|44302.1|44282.1|44303.9|44283.9|44293.9|44273.9|10
1643889860000|2022-02-03 12:04:20|44301.4|44281.4|44298.9|44278.9|44301.4|44281.4|44298.9|44278.9|10
1643889870000|2022-02-03 12:04:30|44303.9|44283.9|44310.1|44290.1|44310.1|44290.1|44303.9|44283.9|6
1643889880000|2022-02-03 12:04:40|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|44312.6|44292.6|0
1643889890000|2022-02-03 12:04:50|44310.1|44290.1|44308.3|44288.3|44310.1|44290.1|44308.3|44288.3|5
1643889900000|2022-02-03 12:05:00|44308.9|44288.9|44315.8|44295.8|44318.3|44298.3|44308.9|44288.9|10
1643889910000|2022-02-03 12:05:10|44317.6|44297.6|44330.8|44310.8|44334.6|44314.6|44317.6|44297.6|14
1643889920000|2022-02-03 12:05:20|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|44328.3|44308.3|1
1643889930000|2022-02-03 12:05:30|44328.9|44308.9|44333.3|44313.3|44333.3|44313.3|44328.3|44308.3|3
1643889940000|2022-02-03 12:05:40|44333.9|44313.9|44338.3|44318.3|44338.3|44318.3|44333.9|44313.9|4
1643889950000|2022-02-03 12:05:50|44335.8|44315.8|44340.8|44320.8|44340.8|44320.8|44335.8|44315.8|8
1643889960000|2022-02-03 12:06:00|44338.3|44318.3|44335.8|44315.8|44340.8|44320.8|44335.8|44315.8|1
1643889970000|2022-02-03 12:06:10|44333.3|44313.3|44335.8|44315.8|44335.8|44315.8|44333.3|44313.3|19
1643889980000|2022-02-03 12:06:20|44336.4|44316.4|44338.3|44318.3|44338.3|44318.3|44336.4|44316.4|6
1643889990000|2022-02-03 12:06:30|44337.6|44317.6|44330.8|44310.8|44337.6|44317.6|44328.9|44308.9|5
1643890000000|2022-02-03 12:06:40|44333.3|44313.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|3
1643890010000|2022-02-03 12:06:50|44333.3|44313.3|44328.3|44308.3|44333.3|44313.3|44328.3|44308.3|1
1643890020000|2022-02-03 12:07:00|44327.6|44307.6|44338.3|44318.3|44338.3|44318.3|44327.6|44307.6|10
1643890030000|2022-02-03 12:07:10|44337.6|44317.6|44338.3|44318.3|44338.3|44318.3|44336.4|44316.4|4
1643890040000|2022-02-03 12:07:20|44337.6|44317.6|44335.8|44315.8|44338.3|44318.3|44335.1|44315.1|5
1643890050000|2022-02-03 12:07:30|44332.6|44312.6|44325.8|44305.8|44332.6|44312.6|44325.8|44305.8|4
1643890060000|2022-02-03 12:07:40|44323.9|44303.9|44332.6|44312.6|44332.6|44312.6|44323.9|44303.9|10
1643890070000|2022-02-03 12:07:50|44333.3|44313.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|0
1643890080000|2022-02-03 12:08:00|44333.3|44313.3|44348.3|44328.3|44350.8|44330.8|44333.3|44313.3|15
1643890090000|2022-02-03 12:08:10|44360.8|44340.8|44360.8|44340.8|44363.3|44343.3|44360.8|44340.8|9
1643890100000|2022-02-03 12:08:20|44358.9|44338.9|44348.3|44328.3|44358.9|44338.9|44348.3|44328.3|9
1643890110000|2022-02-03 12:08:30|44350.8|44330.8|44341.4|44321.4|44350.8|44330.8|44341.4|44321.4|2
1643890120000|2022-02-03 12:08:40|44343.3|44323.3|44340.8|44320.8|44343.3|44323.3|44340.8|44320.8|1
1643890130000|2022-02-03 12:08:50|44341.4|44321.4|44343.3|44323.3|44343.3|44323.3|44340.8|44320.8|1
1643890140000|2022-02-03 12:09:00|44341.4|44321.4|44338.3|44318.3|44343.3|44323.3|44338.3|44318.3|5
1643890150000|2022-02-03 12:09:10|44337.6|44317.6|44338.3|44318.3|44338.3|44318.3|44335.8|44315.8|6
1643890160000|2022-02-03 12:09:20|44340.8|44320.8|44335.8|44315.8|44340.8|44320.8|44335.8|44315.8|1
1643890170000|2022-02-03 12:09:30|44335.1|44315.1|44335.8|44315.8|44338.3|44318.3|44333.3|44313.3|3
1643890180000|2022-02-03 12:09:40|44337.6|44317.6|44335.8|44315.8|44338.3|44318.3|44333.9|44313.9|4
1643890190000|2022-02-03 12:09:50|44338.3|44318.3|44338.3|44318.3|44342.6|44322.6|44335.8|44315.8|5
1643890200000|2022-02-03 12:10:00|44338.9|44318.9|44330.8|44310.8|44338.9|44318.9|44328.3|44308.3|10
1643890210000|2022-02-03 12:10:10|44333.3|44313.3|44335.8|44315.8|44335.8|44315.8|44333.3|44313.3|3
1643890220000|2022-02-03 12:10:20|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|6
1643890230000|2022-02-03 12:10:30|44341.4|44321.4|44340.8|44320.8|44343.3|44323.3|44340.1|44320.1|3
1643890240000|2022-02-03 12:10:40|44341.4|44321.4|44341.4|44321.4|44343.3|44323.3|44340.8|44320.8|0
1643890250000|2022-02-03 12:10:50|44343.3|44323.3|44350.8|44330.8|44350.8|44330.8|44343.3|44323.3|12
1643890260000|2022-02-03 12:11:00|44352.6|44332.6|44353.3|44333.3|44358.3|44338.3|44350.8|44330.8|4
1643890270000|2022-02-03 12:11:10|44350.1|44330.1|44346.4|44326.4|44350.1|44330.1|44346.4|44326.4|0
1643890280000|2022-02-03 12:11:20|44348.3|44328.3|44345.8|44325.8|44348.3|44328.3|44343.3|44323.3|3
1643890290000|2022-02-03 12:11:30|44343.9|44323.9|44345.8|44325.8|44345.8|44325.8|44343.9|44323.9|3
1643890300000|2022-02-03 12:11:40|44343.3|44323.3|44342.6|44322.6|44343.3|44323.3|44341.4|44321.4|3
1643890310000|2022-02-03 12:11:50|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44336.4|44316.4|8
1643890320000|2022-02-03 12:12:00|44340.1|44320.1|44340.8|44320.8|44340.8|44320.8|44335.8|44315.8|5
1643890330000|2022-02-03 12:12:10|||||||||2
1643890340000|2022-02-03 12:12:20|44343.9|44323.9|44343.3|44323.3|44345.8|44325.8|44343.3|44323.3|7
1643890350000|2022-02-03 12:12:30|44345.8|44325.8|44343.3|44323.3|44345.8|44325.8|44341.4|44321.4|2
1643890360000|2022-02-03 12:12:40|44341.4|44321.4|44338.9|44318.9|44343.3|44323.3|44338.9|44318.9|4
1643890370000|2022-02-03 12:12:50|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|44343.3|44323.3|13
1643890380000|2022-02-03 12:13:00|44340.8|44320.8|44345.8|44325.8|44345.8|44325.8|44340.8|44320.8|5
1643890390000|2022-02-03 12:13:10|44346.4|44326.4|44348.9|44328.9|44351.4|44331.4|44346.4|44326.4|4
1643890400000|2022-02-03 12:13:20|44351.4|44331.4|44348.9|44328.9|44351.4|44331.4|44348.9|44328.9|7
1643890410000|2022-02-03 12:13:30|44350.8|44330.8|44345.8|44325.8|44350.8|44330.8|44345.8|44325.8|5
1643890420000|2022-02-03 12:13:40|44348.3|44328.3|44350.8|44330.8|44350.8|44330.8|44348.3|44328.3|8
1643890430000|2022-02-03 12:13:50|44348.9|44328.9|44348.3|44328.3|44350.8|44330.8|44345.8|44325.8|3
1643890440000|2022-02-03 12:14:00|44347.6|44327.6|44355.8|44335.8|44355.8|44335.8|44345.8|44325.8|15
1643890450000|2022-02-03 12:14:10|44353.3|44333.3|44365.8|44345.8|44365.8|44345.8|44353.3|44333.3|9
1643890460000|2022-02-03 12:14:20|44368.3|44348.3|44368.3|44348.3|44368.3|44348.3|44365.8|44345.8|2
1643890470000|2022-02-03 12:14:30|44365.8|44345.8|44368.3|44348.3|44368.3|44348.3|44365.8|44345.8|4
1643890480000|2022-02-03 12:14:40|44365.8|44345.8|44363.3|44343.3|44367.6|44347.6|44363.3|44343.3|2
1643890490000|2022-02-03 12:14:50|44363.9|44343.9|44363.3|44343.3|44365.8|44345.8|44363.3|44343.3|3
1643890500000|2022-02-03 12:15:00|44363.9|44343.9|44382.1|44362.1|44382.1|44362.1|44363.9|44343.9|118
1643890510000|2022-02-03 12:15:10|44382.7|44362.7|44392.1|44372.1|44392.1|44372.1|44382.1|44362.1|13
1643890520000|2022-02-03 12:15:20|44389.6|44369.6|44389.6|44369.6|44394.6|44374.6|44389.6|44369.6|1
1643890530000|2022-02-03 12:15:30|44387.7|44367.7|44387.1|44367.1|44389.6|44369.6|44387.1|44367.1|5
1643890540000|2022-02-03 12:15:40|44392.1|44372.1|44396.4|44376.4|44397.1|44377.1|44389.6|44369.6|13
1643890550000|2022-02-03 12:15:50|44395.8|44375.8|44393.3|44373.3|44395.8|44375.8|44393.3|44373.3|4
1643890560000|2022-02-03 12:16:00|44387.1|44367.1|44387.1|44367.1|44387.1|44367.1|44377.1|44357.1|17
1643890570000|2022-02-03 12:16:10|||||||||8
1643890580000|2022-02-03 12:16:20|44390.2|44370.2|44402.1|44382.1|44402.1|44382.1|44387.7|44367.7|16
1643890590000|2022-02-03 12:16:30|44401.4|44381.4|44397.1|44377.1|44401.4|44381.4|44397.1|44377.1|6
1643890610000|2022-02-03 12:16:50|44397.7|44377.7|44394.6|44374.6|44399.6|44379.6|44392.1|44372.1|9
1643890620000|2022-02-03 12:17:00|44397.1|44377.1|44394.6|44374.6|44397.1|44377.1|44387.1|44367.1|18
1643890630000|2022-02-03 12:17:10|44393.9|44373.9|44388.9|44368.9|44393.9|44373.9|44388.9|44368.9|8
1643890640000|2022-02-03 12:17:20|44382.1|44362.1|44374.6|44354.6|44382.1|44362.1|44374.6|44354.6|19
1643890650000|2022-02-03 12:17:30|44372.7|44352.7|44372.1|44352.1|44374.6|44354.6|44370.9|44350.9|1
1643890660000|2022-02-03 12:17:40|44369.6|44349.6|44367.1|44347.1|44369.6|44349.6|44367.1|44347.1|4
1643890670000|2022-02-03 12:17:50|44367.7|44347.7|44369.6|44349.6|44369.6|44349.6|44367.7|44347.7|0
1643890680000|2022-02-03 12:18:00|44370.2|44350.2|44374.6|44354.6|44374.6|44354.6|44370.2|44350.2|9
1643890690000|2022-02-03 12:18:10|44373.9|44353.9|44373.9|44353.9|44374.6|44354.6|44372.1|44352.1|5
1643890700000|2022-02-03 12:18:20|44374.6|44354.6|44369.6|44349.6|44374.6|44354.6|44369.6|44349.6|9
1643890710000|2022-02-03 12:18:30|44371.4|44351.4|44369.6|44349.6|44371.4|44351.4|44369.6|44349.6|1
1643890720000|2022-02-03 12:18:40|44371.4|44351.4|44373.9|44353.9|44377.1|44357.1|44371.4|44351.4|1
1643890730000|2022-02-03 12:18:50|44374.6|44354.6|44372.1|44352.1|44374.6|44354.6|44372.1|44352.1|2
1643890740000|2022-02-03 12:19:00|44374.6|44354.6|44377.7|44357.7|44377.7|44357.7|44372.1|44352.1|2
1643890750000|2022-02-03 12:19:10|44379.6|44359.6|44384.6|44364.6|44384.6|44364.6|44379.6|44359.6|8
1643890760000|2022-02-03 12:19:20|44387.1|44367.1|44384.6|44364.6|44387.1|44367.1|44377.1|44357.1|6
1643890770000|2022-02-03 12:19:30|44382.1|44362.1|44387.1|44367.1|44387.1|44367.1|44382.1|44362.1|4
1643890780000|2022-02-03 12:19:40|||||||||3
1643890790000|2022-02-03 12:19:50|44389.6|44369.6|44393.9|44373.9|44393.9|44373.9|44389.6|44369.6|5
1643890800000|2022-02-03 12:20:00|44396.4|44376.4|44396.4|44376.4|44396.4|44376.4|44393.9|44373.9|1
1643890810000|2022-02-03 12:20:10|44395.8|44375.8|44402.1|44382.1|44402.1|44382.1|44393.9|44373.9|9
1643890820000|2022-02-03 12:20:20|44401.4|44381.4|44397.1|44377.1|44401.4|44381.4|44397.1|44377.1|11
1643890830000|2022-02-03 12:20:30|44399.6|44379.6|44394.6|44374.6|44399.6|44379.6|44394.6|44374.6|5
1643890840000|2022-02-03 12:20:40|||||||||3
1643890850000|2022-02-03 12:20:50|44395.2|44375.2|44397.1|44377.1|44397.1|44377.1|44395.2|44375.2|2
1643890860000|2022-02-03 12:21:00|44394.6|44374.6|44395.2|44375.2|44395.2|44375.2|44392.1|44372.1|4
1643890870000|2022-02-03 12:21:10|44394.6|44374.6|44395.2|44375.2|44397.1|44377.1|44393.4|44373.4|12
1643890880000|2022-02-03 12:21:20|44394.6|44374.6|44390.2|44370.2|44394.6|44374.6|44390.2|44370.2|1
1643890890000|2022-02-03 12:21:30|44392.1|44372.1|44390.2|44370.2|44392.1|44372.1|44387.7|44367.7|4
1643890900000|2022-02-03 12:21:40|44392.7|44372.7|44390.2|44370.2|44392.7|44372.7|44388.4|44368.4|0
1643890910000|2022-02-03 12:21:50|44390.9|44370.9|44392.7|44372.7|44392.7|44372.7|44390.9|44370.9|0
1643890920000|2022-02-03 12:22:00|44394.6|44374.6|44415.2|44395.2|44420.2|44400.2|44393.4|44373.4|30
1643890930000|2022-02-03 12:22:10|44415.9|44395.9|44410.2|44390.2|44417.7|44397.7|44407.7|44387.7|9
1643890940000|2022-02-03 12:22:20|44408.4|44388.4|44412.7|44392.7|44412.7|44392.7|44408.4|44388.4|0
1643890950000|2022-02-03 12:22:30|44412.1|44392.1|44410.2|44390.2|44412.1|44392.1|44407.7|44387.7|5
1643890960000|2022-02-03 12:22:40|44412.7|44392.7|44420.9|44400.9|44420.9|44400.9|44412.7|44392.7|4
1643890970000|2022-02-03 12:22:50|44422.7|44402.7|44422.7|44402.7|44422.7|44402.7|44417.7|44397.7|12
1643890980000|2022-02-03 12:23:00|44420.2|44400.2|44425.2|44405.2|44428.9|44408.9|44420.2|44400.2|18
1643890990000|2022-02-03 12:23:10|44422.7|44402.7|44422.7|44402.7|44425.2|44405.2|44420.9|44400.9|2
1643891000000|2022-02-03 12:23:20|44424.6|44404.6|44420.2|44400.2|44425.2|44405.2|44420.2|44400.2|7
1643891010000|2022-02-03 12:23:30|44419.6|44399.6|44417.7|44397.7|44419.6|44399.6|44417.7|44397.7|3
1643891020000|2022-02-03 12:23:40|44415.2|44395.2|44418.4|44398.4|44418.4|44398.4|44415.2|44395.2|4
1643891030000|2022-02-03 12:23:50|44417.7|44397.7|44420.9|44400.9|44420.9|44400.9|44415.9|44395.9|6
1643891040000|2022-02-03 12:24:00|44421.5|44401.5|44425.2|44405.2|44426.5|44406.5|44421.5|44401.5|7
1643891050000|2022-02-03 12:24:10|44423.4|44403.4|44423.4|44403.4|44425.9|44405.9|44423.4|44403.4|0
1643891060000|2022-02-03 12:24:20|44420.9|44400.9|44417.7|44397.7|44420.9|44400.9|44417.7|44397.7|3
1643891070000|2022-02-03 12:24:30|44415.9|44395.9|44418.4|44398.4|44418.4|44398.4|44415.9|44395.9|5
1643891080000|2022-02-03 12:24:40|44419|44399|44419|44399|44419|44399|44419|44399|0
1643891090000|2022-02-03 12:24:50|44422.7|44402.7|44428.4|44408.4|44428.4|44408.4|44422.7|44402.7|6
1643891100000|2022-02-03 12:25:00|44427.7|44407.7|44423.4|44403.4|44430.2|44410.2|44423.4|44403.4|19
1643891110000|2022-02-03 12:25:10|44424|44404|44425.9|44405.9|44426.5|44406.5|44424|44404|6
1643891120000|2022-02-03 12:25:20|44426.5|44406.5|44429|44409|44430.2|44410.2|44425.9|44405.9|2
1643891130000|2022-02-03 12:25:30|44428.4|44408.4|44426.5|44406.5|44429|44409|44426.5|44406.5|6
1643891140000|2022-02-03 12:25:40|44428.4|44408.4|44428.4|44408.4|44428.4|44408.4|44428.4|44408.4|0
1643891150000|2022-02-03 12:25:50|||||||||3
1643891160000|2022-02-03 12:26:00|44435.9|44415.9|44440.9|44420.9|44440.9|44420.9|44435.9|44415.9|9
1643891170000|2022-02-03 12:26:10|44441.5|44421.5|44450.9|44430.9|44455.9|44435.9|44441.5|44421.5|10
1643891180000|2022-02-03 12:26:20|44453.4|44433.4|44458.4|44438.4|44458.4|44438.4|44453.4|44433.4|2
1643891190000|2022-02-03 12:26:30|44460.9|44440.9|44452.7|44432.7|44460.9|44440.9|44452.7|44432.7|14
1643891200000|2022-02-03 12:26:40|44455.2|44435.2|44463.4|44443.4|44463.4|44443.4|44455.2|44435.2|27
1643891210000|2022-02-03 12:26:50|44462.7|44442.7|44460.9|44440.9|44462.7|44442.7|44460.9|44440.9|1
1643891220000|2022-02-03 12:27:00|44465.2|44445.2|44468.4|44448.4|44474|44454|44463.4|44443.4|23
1643891230000|2022-02-03 12:27:10|44467.7|44447.7|44465.9|44445.9|44468.4|44448.4|44463.4|44443.4|4
1643891240000|2022-02-03 12:27:20|44465.2|44445.2|44465.9|44445.9|44468.4|44448.4|44465.2|44445.2|5
1643891250000|2022-02-03 12:27:30|44467.7|44447.7|44440.9|44420.9|44467.7|44447.7|44440.9|44420.9|10
1643891260000|2022-02-03 12:27:40|44443.4|44423.4|44435.9|44415.9|44443.4|44423.4|44431.5|44411.5|6
1643891270000|2022-02-03 12:27:50|44434|44414|44440.9|44420.9|44440.9|44420.9|44433.4|44413.4|3
1643891280000|2022-02-03 12:28:00|44441.5|44421.5|44448.4|44428.4|44448.4|44428.4|44441.5|44421.5|9
1643891290000|2022-02-03 12:28:10|44447.7|44427.7|44440.2|44420.2|44447.7|44427.7|44438.4|44418.4|3
1643891300000|2022-02-03 12:28:20|44438.4|44418.4|44433.4|44413.4|44438.4|44418.4|44433.4|44413.4|4
1643891310000|2022-02-03 12:28:30|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|44430.9|44410.9|0
1643891320000|2022-02-03 12:28:40|44431.5|44411.5|44433.4|44413.4|44433.4|44413.4|44431.5|44411.5|3
1643891330000|2022-02-03 12:28:50|44430.9|44410.9|44424|44404|44430.9|44410.9|44415.9|44395.9|4
1643891340000|2022-02-03 12:29:00|44425.9|44405.9|44428.4|44408.4|44431.5|44411.5|44425.9|44405.9|2
1643891350000|2022-02-03 12:29:10|44430.9|44410.9|44433.4|44413.4|44433.4|44413.4|44430.9|44410.9|6
1643891360000|2022-02-03 12:29:20|44435.9|44415.9|44440.2|44420.2|44440.2|44420.2|44435.9|44415.9|1
1643891370000|2022-02-03 12:29:30|||||||||7
1643891380000|2022-02-03 12:29:40|44427.7|44407.7|44431.5|44411.5|44433.4|44413.4|44427.7|44407.7|6
1643891390000|2022-02-03 12:29:50|44433.4|44413.4|44430.9|44410.9|44433.4|44413.4|44430.9|44410.9|8
1643891400000|2022-02-03 12:30:00|44431.5|44411.5|44435.9|44415.9|44438.4|44418.4|44431.5|44411.5|7
1643891410000|2022-02-03 12:30:10|44438.4|44418.4|44435.9|44415.9|44440.9|44420.9|44435.2|44415.2|12
1643891420000|2022-02-03 12:30:20|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|44433.4|44413.4|1
1643891430000|2022-02-03 12:30:30|44432.7|44412.7|44430.2|44410.2|44433.4|44413.4|44430.2|44410.2|2
1643891440000|2022-02-03 12:30:40|44430.9|44410.9|44432.2|44412.2|44432.2|44412.2|44428.4|44408.4|5
1643891450000|2022-02-03 12:30:50|44431.5|44411.5|44433.4|44413.4|44435.9|44415.9|44431.5|44411.5|3
1643891460000|2022-02-03 12:31:00|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|44435.9|44415.9|2
1643891470000|2022-02-03 12:31:10|44436.5|44416.5|44440.9|44420.9|44440.9|44420.9|44436.5|44416.5|4
1643891480000|2022-02-03 12:31:20|44443.4|44423.4|44443.4|44423.4|44443.4|44423.4|44440.9|44420.9|4
1643891490000|2022-02-03 12:31:30|44445.9|44425.9|44455.9|44435.9|44455.9|44435.9|44440.9|44420.9|9
1643891500000|2022-02-03 12:31:40|44456.5|44436.5|44460.9|44440.9|44460.9|44440.9|44456.5|44436.5|0
1643891510000|2022-02-03 12:31:50|44465.2|44445.2|44465.9|44445.9|44465.9|44445.9|44462.7|44442.7|3
1643891520000|2022-02-03 12:32:00|44468.4|44448.4|44463.4|44443.4|44468.4|44448.4|44463.4|44443.4|5
1643891530000|2022-02-03 12:32:10|44462.7|44442.7|44468.4|44448.4|44468.4|44448.4|44461.5|44441.5|2
1643891540000|2022-02-03 12:32:20|44467.7|44447.7|44465.9|44445.9|44467.7|44447.7|44465.9|44445.9|0
1643891550000|2022-02-03 12:32:30|44466.5|44446.5|44475.9|44455.9|44478.4|44458.4|44466.5|44446.5|14
1643891560000|2022-02-03 12:32:40|44478.4|44458.4|44480.9|44460.9|44480.9|44460.9|44475.9|44455.9|6
1643891570000|2022-02-03 12:32:50|44478.4|44458.4|44475.9|44455.9|44478.4|44458.4|44475.9|44455.9|11
1643891580000|2022-02-03 12:33:00|44479|44459|44470.2|44450.2|44480.9|44460.9|44469.6|44449.6|6
1643891590000|2022-02-03 12:33:10|44470.9|44450.9|44475.9|44455.9|44475.9|44455.9|44470.9|44450.9|3
1643891600000|2022-02-03 12:33:20|44474|44454|44474|44454|44474|44454|44474|44454|8
1643891610000|2022-02-03 12:33:30|44475.9|44455.9|44473.4|44453.4|44475.9|44455.9|44473.4|44453.4|4
1643891620000|2022-02-03 12:33:40|44471.5|44451.5|44465.9|44445.9|44471.5|44451.5|44465.9|44445.9|3
1643891630000|2022-02-03 12:33:50|44463.4|44443.4|44464|44444|44465.9|44445.9|44463.4|44443.4|2
1643891640000|2022-02-03 12:34:00|44462.2|44442.2|44463.4|44443.4|44465.9|44445.9|44461.5|44441.5|4
1643891650000|2022-02-03 12:34:10|44461.5|44441.5|44444|44424|44461.5|44441.5|44444|44424|9
1643891660000|2022-02-03 12:34:20|44445.9|44425.9|44433.4|44413.4|44445.9|44425.9|44433.4|44413.4|7
1643891670000|2022-02-03 12:34:30|44435.2|44415.2|44432.7|44412.7|44438.4|44418.4|44428.4|44408.4|19
1643891680000|2022-02-03 12:34:40|44433.4|44413.4|44435.2|44415.2|44439.6|44419.6|44433.4|44413.4|17
1643891690000|2022-02-03 12:34:50|44434.6|44414.6|44437.1|44417.1|44437.1|44417.1|44433.9|44413.9|14
1643891700000|2022-02-03 12:35:00|44434.6|44414.6|44432.1|44412.1|44434.6|44414.6|44424.6|44404.6|6
1643891710000|2022-02-03 12:35:10|44434.6|44414.6|44432.1|44412.1|44437.1|44417.1|44429.6|44409.6|3
1643891720000|2022-02-03 12:35:20|44434.6|44414.6|44433.9|44413.9|44437.7|44417.7|44433.9|44413.9|5
1643891730000|2022-02-03 12:35:30|44432.1|44412.1|44427.1|44407.1|44437.1|44417.1|44427.1|44407.1|6
1643891740000|2022-02-03 12:35:40|44424.6|44404.6|44419.6|44399.6|44424.6|44404.6|44417.1|44397.1|3
1643891750000|2022-02-03 12:35:50|44420.2|44400.2|44409.6|44389.6|44421.4|44401.4|44409.6|44389.6|3
1643891760000|2022-02-03 12:36:00|44408.9|44388.9|44394.6|44374.6|44408.9|44388.9|44394.6|44374.6|20
1643891770000|2022-02-03 12:36:10|44389.6|44369.6|44385.8|44365.8|44389.6|44369.6|44385.8|44365.8|15
1643891780000|2022-02-03 12:36:20|44382.1|44362.1|44372.1|44352.1|44382.1|44362.1|44372.1|44352.1|6
1643891790000|2022-02-03 12:36:30|44371.4|44351.4|44382.1|44362.1|44382.1|44362.1|44369.6|44349.6|3
1643891800000|2022-02-03 12:36:40|44387.1|44367.1|44399.6|44379.6|44399.6|44379.6|44387.1|44367.1|7
1643891810000|2022-02-03 12:36:50|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44397.1|44377.1|9
1643891820000|2022-02-03 12:37:00|44402.7|44382.7|44407.7|44387.7|44409.6|44389.6|44402.1|44382.1|3
1643891840000|2022-02-03 12:37:20|44405.9|44385.9|44392.1|44372.1|44405.9|44385.9|44392.1|44372.1|6
1643891850000|2022-02-03 12:37:30|44391.4|44371.4|44389.6|44369.6|44391.4|44371.4|44387.1|44367.1|2
1643891860000|2022-02-03 12:37:40|44388.9|44368.9|44390.2|44370.2|44390.2|44370.2|44388.9|44368.9|6
1643891870000|2022-02-03 12:37:50|44392.1|44372.1|44387.1|44367.1|44392.1|44372.1|44387.1|44367.1|4
1643891880000|2022-02-03 12:38:00|44389.6|44369.6|44392.1|44372.1|44392.1|44372.1|44389.6|44369.6|2
1643891890000|2022-02-03 12:38:10|44392.7|44372.7|44394.6|44374.6|44397.1|44377.1|44392.7|44372.7|2
1643891900000|2022-02-03 12:38:20|44393.9|44373.9|44392.1|44372.1|44393.9|44373.9|44389.6|44369.6|4
1643891910000|2022-02-03 12:38:30|44389.6|44369.6|44392.1|44372.1|44392.1|44372.1|44383.9|44363.9|15
1643891920000|2022-02-03 12:38:40|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|0
1643891950000|2022-02-03 12:39:10|44399.6|44379.6|44397.1|44377.1|44399.6|44379.6|44397.1|44377.1|0
1643891960000|2022-02-03 12:39:20|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|6
1643891970000|2022-02-03 12:39:30|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|44402.1|44382.1|4
1643891980000|2022-02-03 12:39:40|44404.6|44384.6|44411.4|44391.4|44411.4|44391.4|44402.1|44382.1|9
1643891990000|2022-02-03 12:39:50|44413.9|44393.9|44412.1|44392.1|44417.1|44397.1|44412.1|44392.1|2
1643892000000|2022-02-03 12:40:00|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44412.1|44392.1|2
1643892010000|2022-02-03 12:40:10|44417.7|44397.7|44419.6|44399.6|44419.6|44399.6|44417.1|44397.1|4
1643892020000|2022-02-03 12:40:20|44418.9|44398.9|44414.6|44394.6|44418.9|44398.9|44414.6|44394.6|4
1643892030000|2022-02-03 12:40:30|44419.6|44399.6|44434.6|44414.6|44434.6|44414.6|44419.6|44399.6|10
1643892040000|2022-02-03 12:40:40|44437.1|44417.1|44424.6|44404.6|44437.1|44417.1|44424.6|44404.6|12
1643892050000|2022-02-03 12:40:50|44425.2|44405.2|44419.6|44399.6|44427.1|44407.1|44419.6|44399.6|4
1643892060000|2022-02-03 12:41:00|44414.6|44394.6|44412.1|44392.1|44417.1|44397.1|44412.1|44392.1|4
1643892070000|2022-02-03 12:41:10|44411.4|44391.4|44412.1|44392.1|44414.6|44394.6|44409.6|44389.6|2
1643892080000|2022-02-03 12:41:20|44417.1|44397.1|44417.1|44397.1|44417.1|44397.1|44412.1|44392.1|1
1643892090000|2022-02-03 12:41:30|44422.1|44402.1|44422.1|44402.1|44422.1|44402.1|44422.1|44402.1|2
1643892100000|2022-02-03 12:41:40|44422.7|44402.7|44422.1|44402.1|44424.6|44404.6|44422.1|44402.1|1
1643892110000|2022-02-03 12:41:50|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|1
1643892120000|2022-02-03 12:42:00|44427.1|44407.1|44427.1|44407.1|44428.9|44408.9|44427.1|44407.1|1
1643892130000|2022-02-03 12:42:10|44427.7|44407.7|44418.9|44398.9|44432.1|44412.1|44418.9|44398.9|6
1643892140000|2022-02-03 12:42:20|44417.1|44397.1|44414.6|44394.6|44417.1|44397.1|44414.6|44394.6|3
1643892150000|2022-02-03 12:42:30|44415.2|44395.2|44414.6|44394.6|44417.1|44397.1|44414.6|44394.6|0
1643892160000|2022-02-03 12:42:40|44417.1|44397.1|44414.6|44394.6|44417.1|44397.1|44414.6|44394.6|5
1643892170000|2022-02-03 12:42:50|44412.1|44392.1|44414.6|44394.6|44417.1|44397.1|44412.1|44392.1|0
1643892180000|2022-02-03 12:43:00|44415.2|44395.2|44407.1|44387.1|44415.2|44395.2|44403.4|44383.4|8
1643892190000|2022-02-03 12:43:10|44409.6|44389.6|44409.6|44389.6|44410.2|44390.2|44407.1|44387.1|3
1643892200000|2022-02-03 12:43:20|44412.1|44392.1|44414.6|44394.6|44414.6|44394.6|44409.6|44389.6|4
1643892210000|2022-02-03 12:43:30|44417.1|44397.1|44422.1|44402.1|44422.1|44402.1|44417.1|44397.1|0
1643892220000|2022-02-03 12:43:40|||||||||4
1643892230000|2022-02-03 12:43:50|||||||||2
1643892240000|2022-02-03 12:44:00|44426.4|44406.4|44439.6|44419.6|44439.6|44419.6|44424.6|44404.6|5
1643892250000|2022-02-03 12:44:10|44442.1|44422.1|44452.1|44432.1|44454.6|44434.6|44442.1|44422.1|12
1643892260000|2022-02-03 12:44:20|||||||||1
1643892270000|2022-02-03 12:44:30|44449.6|44429.6|44432.1|44412.1|44449.6|44429.6|44432.1|44412.1|9
1643892280000|2022-02-03 12:44:40|44429.6|44409.6|44429.6|44409.6|44429.6|44409.6|44429.6|44409.6|1
1643892290000|2022-02-03 12:44:50|44428.9|44408.9|44428.9|44408.9|44428.9|44408.9|44426.4|44406.4|5
1643892300000|2022-02-03 12:45:00|44428.3|44408.3|44428.9|44408.9|44428.9|44408.9|44428.3|44408.3|0
1643892310000|2022-02-03 12:45:10|44428.3|44408.3|44428.9|44408.9|44428.9|44408.9|44428.3|44408.3|2
1643892330000|2022-02-03 12:45:30|44428.3|44408.3|44426.4|44406.4|44428.9|44408.9|44425.8|44405.8|4
1643892340000|2022-02-03 12:45:40|44423.9|44403.9|44427.1|44407.1|44429.6|44409.6|44423.9|44403.9|1
1643892350000|2022-02-03 12:45:50|44432.1|44412.1|44428.9|44408.9|44432.1|44412.1|44426.4|44406.4|8
1643892360000|2022-02-03 12:46:00|44427.1|44407.1|44422.1|44402.1|44427.1|44407.1|44417.7|44397.7|4
1643892370000|2022-02-03 12:46:10|44421.4|44401.4|44407.1|44387.1|44422.1|44402.1|44402.1|44382.1|8
1643892380000|2022-02-03 12:46:20|44404.6|44384.6|44407.1|44387.1|44409.6|44389.6|44402.1|44382.1|4
1643892390000|2022-02-03 12:46:30|44412.1|44392.1|44407.1|44387.1|44412.1|44392.1|44407.1|44387.1|1
1643892400000|2022-02-03 12:46:40|44406.4|44386.4|44409.6|44389.6|44412.1|44392.1|44406.4|44386.4|3
1643892410000|2022-02-03 12:46:50|44410.2|44390.2|44412.1|44392.1|44414.6|44394.6|44410.2|44390.2|0
1643892420000|2022-02-03 12:47:00|44413.9|44393.9|44408.9|44388.9|44414.6|44394.6|44408.9|44388.9|2
1643892430000|2022-02-03 12:47:10|44409.6|44389.6|44414.6|44394.6|44417.1|44397.1|44409.6|44389.6|3
1643892440000|2022-02-03 12:47:20|44412.1|44392.1|44422.1|44402.1|44422.1|44402.1|44412.1|44392.1|1
1643892450000|2022-02-03 12:47:30|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|44424.6|44404.6|2
1643892460000|2022-02-03 12:47:40|44422.1|44402.1|44424.6|44404.6|44424.6|44404.6|44419.6|44399.6|2
1643892470000|2022-02-03 12:47:50|44425.2|44405.2|44417.1|44397.1|44432.1|44412.1|44412.1|44392.1|5
1643892480000|2022-02-03 12:48:00|44422.1|44402.1|44434.6|44414.6|44434.6|44414.6|44422.1|44402.1|1
1643892490000|2022-02-03 12:48:10|44437.1|44417.1|44427.1|44407.1|44437.1|44417.1|44427.1|44407.1|3
1643892500000|2022-02-03 12:48:20|44432.1|44412.1|44424.6|44404.6|44432.1|44412.1|44424.6|44404.6|1
1643892510000|2022-02-03 12:48:30|44427.1|44407.1|44427.1|44407.1|44429.6|44409.6|44424.6|44404.6|0
1643892520000|2022-02-03 12:48:40|44424.6|44404.6|44426.4|44406.4|44427.1|44407.1|44424.6|44404.6|0
1643892530000|2022-02-03 12:48:50|44424.6|44404.6|44431.4|44411.4|44439.6|44419.6|44424.6|44404.6|6
1643892540000|2022-02-03 12:49:00|44429.6|44409.6|44427.1|44407.1|44429.6|44409.6|44424.6|44404.6|2
1643892550000|2022-02-03 12:49:10|44422.1|44402.1|44420.2|44400.2|44422.1|44402.1|44420.2|44400.2|4
1643892560000|2022-02-03 12:49:20|44422.1|44402.1|44423.4|44403.4|44423.4|44403.4|44419.6|44399.6|9
1643892570000|2022-02-03 12:49:30|44425.2|44405.2|44413.4|44393.4|44425.2|44405.2|44413.4|44393.4|3
1643892580000|2022-02-03 12:49:40|44414|44394|44413.4|44393.4|44415.9|44395.9|44413.4|44393.4|2
1643892590000|2022-02-03 12:49:50|44412.7|44392.7|44420.9|44400.9|44420.9|44400.9|44410.9|44390.9|5
1643892600000|2022-02-03 12:50:00|44418.4|44398.4|44418.4|44398.4|44423.4|44403.4|44418.4|44398.4|6
1643892610000|2022-02-03 12:50:10|44413.4|44393.4|44410.9|44390.9|44413.4|44393.4|44408.4|44388.4|4
1643892620000|2022-02-03 12:50:20|44408.4|44388.4|44408.4|44388.4|44410.9|44390.9|44405.9|44385.9|0
1643892630000|2022-02-03 12:50:30|44410.2|44390.2|44408.4|44388.4|44410.2|44390.2|44408.4|44388.4|0
1643892640000|2022-02-03 12:50:40|44405.9|44385.9|44403.4|44383.4|44408.4|44388.4|44403.4|44383.4|1
1643892650000|2022-02-03 12:50:50|44405.9|44385.9|44405.9|44385.9|44408.4|44388.4|44405.9|44385.9|5
1643892660000|2022-02-03 12:51:00|44408.4|44388.4|44415.9|44395.9|44415.9|44395.9|44405.9|44385.9|1
1643892670000|2022-02-03 12:51:10|44418.4|44398.4|44415.9|44395.9|44418.4|44398.4|44413.4|44393.4|1
1643892680000|2022-02-03 12:51:20|44417.7|44397.7|44418.4|44398.4|44418.4|44398.4|44413.4|44393.4|1
1643892690000|2022-02-03 12:51:30|44415.9|44395.9|44413.4|44393.4|44420.2|44400.2|44413.4|44393.4|2
1643892700000|2022-02-03 12:51:40|44412.7|44392.7|44408.4|44388.4|44412.7|44392.7|44408.4|44388.4|0
1643892710000|2022-02-03 12:51:50|44409|44389|44408.4|44388.4|44410.9|44390.9|44408.4|44388.4|0
1643892720000|2022-02-03 12:52:00|44405.9|44385.9|44405.9|44385.9|44408.4|44388.4|44405.9|44385.9|0
1643892730000|2022-02-03 12:52:10|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|44403.4|44383.4|1
1643892740000|2022-02-03 12:52:20|||||||||1
1643892750000|2022-02-03 12:52:30|44404|44384|44390.9|44370.9|44405.9|44385.9|44390.9|44370.9|11
1643892760000|2022-02-03 12:52:40|44392.7|44372.7|44393.4|44373.4|44398.4|44378.4|44392.7|44372.7|13
1643892770000|2022-02-03 12:52:50|44398.4|44378.4|44403.4|44383.4|44403.4|44383.4|44398.4|44378.4|3
1643892780000|2022-02-03 12:53:00|44404|44384|44410.9|44390.9|44412.1|44392.1|44404|44384|5
1643892790000|2022-02-03 12:53:10|44410.2|44390.2|44399.7|44379.7|44410.2|44390.2|44398.4|44378.4|9
1643892800000|2022-02-03 12:53:20|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|44401.5|44381.5|0
1643892810000|2022-02-03 12:53:30|44400.9|44380.9|44392.7|44372.7|44400.9|44380.9|44392.7|44372.7|7
1643892820000|2022-02-03 12:53:40|44390.9|44370.9|44388.4|44368.4|44390.9|44370.9|44388.4|44368.4|3
1643892830000|2022-02-03 12:53:50|44387.7|44367.7|44388.4|44368.4|44388.4|44368.4|44385.9|44365.9|0
1643892840000|2022-02-03 12:54:00|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|44385.9|44365.9|0
1643892850000|2022-02-03 12:54:10|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|44385.2|44365.2|4
1643892860000|2022-02-03 12:54:20|44383.4|44363.4|44389|44369|44389|44369|44383.4|44363.4|6
1643892870000|2022-02-03 12:54:30|44390.9|44370.9|44395.9|44375.9|44398.4|44378.4|44390.9|44370.9|1
1643892880000|2022-02-03 12:54:40|44397.7|44377.7|44397.7|44377.7|44398.4|44378.4|44397.7|44377.7|0
1643892890000|2022-02-03 12:54:50|44395.9|44375.9|44393.4|44373.4|44395.9|44375.9|44390.2|44370.2|2
1643892900000|2022-02-03 12:55:00|44391.5|44371.5|44390.2|44370.2|44391.5|44371.5|44389.6|44369.6|2
1643892910000|2022-02-03 12:55:10|44390.9|44370.9|44397.7|44377.7|44398.4|44378.4|44390.9|44370.9|3
1643892920000|2022-02-03 12:55:20|44398.4|44378.4|44396.5|44376.5|44398.4|44378.4|44395.9|44375.9|1
1643892930000|2022-02-03 12:55:30|44398.4|44378.4|44403.4|44383.4|44404|44384|44398.4|44378.4|7
1643892940000|2022-02-03 12:55:40|44405.9|44385.9|44403.4|44383.4|44408.4|44388.4|44401.5|44381.5|1
1643892950000|2022-02-03 12:55:50|44400.9|44380.9|44403.4|44383.4|44403.4|44383.4|44400.9|44380.9|1
1643892960000|2022-02-03 12:56:00|44400.9|44380.9|44398.4|44378.4|44403.4|44383.4|44398.4|44378.4|3
1643892970000|2022-02-03 12:56:10|44392.7|44372.7|44393.4|44373.4|44397.7|44377.7|44392.7|44372.7|4
1643892980000|2022-02-03 12:56:20|44392.7|44372.7|44395.2|44375.2|44395.2|44375.2|44390.2|44370.2|4
1643892990000|2022-02-03 12:56:30|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|44394.6|44374.6|5
1643893000000|2022-02-03 12:56:40|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|44395.2|44375.2|1
1643893010000|2022-02-03 12:56:50|44395.9|44375.9|44398.4|44378.4|44398.4|44378.4|44395.9|44375.9|4
1643893020000|2022-02-03 12:57:00|44402.7|44382.7|44405.9|44385.9|44405.9|44385.9|44398.4|44378.4|3
1643893030000|2022-02-03 12:57:10|44405.2|44385.2|44414.7|44394.7|44414.7|44394.7|44403.4|44383.4|3
1643893040000|2022-02-03 12:57:20|44416.5|44396.5|44441.5|44421.5|44441.5|44421.5|44416.5|44396.5|11
1643893050000|2022-02-03 12:57:30|44443.4|44423.4|44443.4|44423.4|44445.9|44425.9|44440.9|44420.9|0
1643893060000|2022-02-03 12:57:40|44445.9|44425.9|44454|44434|44454|44434|44445.9|44425.9|6
1643893070000|2022-02-03 12:57:50|44455.9|44435.9|44458.4|44438.4|44458.4|44438.4|44453.4|44433.4|19
1643893080000|2022-02-03 12:58:00|44455.9|44435.9|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|3
1643893090000|2022-02-03 12:58:10|44461.5|44441.5|44470.9|44450.9|44470.9|44450.9|44461.5|44441.5|9
1643893100000|2022-02-03 12:58:20|44473.4|44453.4|44467.2|44447.2|44475.9|44455.9|44467.2|44447.2|3
1643893110000|2022-02-03 12:58:30|44469|44449|44464|44444|44469|44449|44464|44444|0
1643893120000|2022-02-03 12:58:40|44463.4|44443.4|44458.4|44438.4|44463.4|44443.4|44458.4|44438.4|8
1643893130000|2022-02-03 12:58:50|44457.7|44437.7|44455.9|44435.9|44458.4|44438.4|44453.4|44433.4|4
1643893140000|2022-02-03 12:59:00|44453.4|44433.4|44455.2|44435.2|44455.9|44435.9|44453.4|44433.4|1
1643893150000|2022-02-03 12:59:10|44453.4|44433.4|44458.4|44438.4|44458.4|44438.4|44453.4|44433.4|3
1643893160000|2022-02-03 12:59:20|44455.9|44435.9|44473.4|44453.4|44473.4|44453.4|44454|44434|3
1643893170000|2022-02-03 12:59:30|44474|44454|44476.5|44456.5|44476.5|44456.5|44474|44454|2
1643893180000|2022-02-03 12:59:40|44474.7|44454.7|44470.9|44450.9|44475.9|44455.9|44470.9|44450.9|4
1643893190000|2022-02-03 12:59:50|44470.2|44450.2|44466.5|44446.5|44470.2|44450.2|44466.5|44446.5|4
1643893200000|2022-02-03 13:00:00|44465.9|44445.9|44478.4|44458.4|44480.9|44460.9|44465.9|44445.9|14
1643893210000|2022-02-03 13:00:10|44475.9|44455.9|44483.4|44463.4|44483.4|44463.4|44475.9|44455.9|4
1643893230000|2022-02-03 13:00:30|44485.9|44465.9|44488.4|44468.4|44488.4|44468.4|44485.9|44465.9|10
1643893240000|2022-02-03 13:00:40|44480.9|44460.9|44478.4|44458.4|44480.9|44460.9|44478.4|44458.4|8
1643893250000|2022-02-03 13:00:50|44480.9|44460.9|44483.4|44463.4|44483.4|44463.4|44480.9|44460.9|11
1643893260000|2022-02-03 13:01:00|44482.7|44462.7|44480.9|44460.9|44485.9|44465.9|44480.9|44460.9|5
1643893270000|2022-02-03 13:01:10|44472.7|44452.7|44473.4|44453.4|44473.4|44453.4|44470.2|44450.2|11
1643893280000|2022-02-03 13:01:20|44475.9|44455.9|44475.9|44455.9|44475.9|44455.9|44468.9|44448.9|13
1643893290000|2022-02-03 13:01:30|44478.4|44458.4|44480.9|44460.9|44480.9|44460.9|44478.4|44458.4|10
1643893300000|2022-02-03 13:01:40|44481.5|44461.5|44482.7|44462.7|44483.4|44463.4|44478.4|44458.4|10
1643893310000|2022-02-03 13:01:50|44480.9|44460.9|44490.9|44470.9|44490.9|44470.9|44480.9|44460.9|6
1643893320000|2022-02-03 13:02:00|44493.4|44473.4|44491.5|44471.5|44493.4|44473.4|44491.5|44471.5|3
1643893330000|2022-02-03 13:02:10|44495.9|44475.9|44500.9|44480.9|44500.9|44480.9|44495.9|44475.9|10
1643893340000|2022-02-03 13:02:20|44498.4|44478.4|44498.4|44478.4|44500.9|44480.9|44496.5|44476.5|5
1643893350000|2022-02-03 13:02:30|44500.9|44480.9|44483.4|44463.4|44500.9|44480.9|44483.4|44463.4|12
1643893360000|2022-02-03 13:02:40|44482.7|44462.7|44480.9|44460.9|44482.7|44462.7|44479|44459|3
1643893370000|2022-02-03 13:02:50|44478.4|44458.4|44483.4|44463.4|44483.4|44463.4|44478.4|44458.4|0
1643893380000|2022-02-03 13:03:00|44485.9|44465.9|44483.4|44463.4|44485.9|44465.9|44480.2|44460.2|15
1643893390000|2022-02-03 13:03:10|44485.9|44465.9|44478.4|44458.4|44485.9|44465.9|44478.4|44458.4|6
1643893400000|2022-02-03 13:03:20|44480.9|44460.9|44469.6|44449.6|44480.9|44460.9|44469.6|44449.6|5
1643893410000|2022-02-03 13:03:30|44467.7|44447.7|44478.4|44458.4|44478.4|44458.4|44467.7|44447.7|6
1643893420000|2022-02-03 13:03:40|44480.9|44460.9|44476.5|44456.5|44483.4|44463.4|44476.5|44456.5|12
1643893430000|2022-02-03 13:03:50|44475.9|44455.9|44483.4|44463.4|44487.7|44467.7|44475.2|44455.2|16
1643893440000|2022-02-03 13:04:00|44488.4|44468.4|44480.9|44460.9|44498.4|44478.4|44476.5|44456.5|9
1643893450000|2022-02-03 13:04:10|44483.4|44463.4|44468.4|44448.4|44483.4|44463.4|44462.7|44442.7|10
1643893460000|2022-02-03 13:04:20|44470.9|44450.9|44478.4|44458.4|44478.4|44458.4|44470.9|44450.9|5
1643893480000|2022-02-03 13:04:40|44483.4|44463.4|44483.4|44463.4|44485.2|44465.2|44483.4|44463.4|0
1643893490000|2022-02-03 13:04:50|44485.2|44465.2|44510.9|44490.9|44513.4|44493.4|44485.2|44465.2|11
1643893500000|2022-02-03 13:05:00|44509|44489|44510.9|44490.9|44513.4|44493.4|44508.4|44488.4|8
1643893510000|2022-02-03 13:05:10|44509|44489|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|4
1643893520000|2022-02-03 13:05:20|||||||||6
1643893530000|2022-02-03 13:05:30|44510.9|44490.9|44515.9|44495.9|44515.9|44495.9|44510.9|44490.9|4
1643893540000|2022-02-03 13:05:40|44516.5|44496.5|44517.2|44497.2|44517.2|44497.2|44516.5|44496.5|2
1643893550000|2022-02-03 13:05:50|44516.5|44496.5|44526.5|44506.5|44526.5|44506.5|44516.5|44496.5|8
1643893560000|2022-02-03 13:06:00|44528.4|44508.4|44513.4|44493.4|44528.4|44508.4|44513.4|44493.4|15
1643893570000|2022-02-03 13:06:10|44509.7|44489.7|44514.7|44494.7|44514.7|44494.7|44505.2|44485.2|19
1643893580000|2022-02-03 13:06:20|44516.5|44496.5|44518.4|44498.4|44523.4|44503.4|44516.5|44496.5|4
1643893590000|2022-02-03 13:06:30|44515.9|44495.9|44512.7|44492.7|44515.9|44495.9|44510.2|44490.2|2
1643893600000|2022-02-03 13:06:40|44510.2|44490.2|44523.4|44503.4|44523.4|44503.4|44510.2|44490.2|11
1643893610000|2022-02-03 13:06:50|44525.9|44505.9|44518.4|44498.4|44528.4|44508.4|44517.1|44497.1|8
1643893620000|2022-02-03 13:07:00|44517.7|44497.7|44516.5|44496.5|44520.2|44500.2|44513.4|44493.4|5
1643893630000|2022-02-03 13:07:10|44515.9|44495.9|44511.5|44491.5|44515.9|44495.9|44509.7|44489.7|4
1643893640000|2022-02-03 13:07:20|44510.9|44490.9|44506.5|44486.5|44511.5|44491.5|44506.5|44486.5|5
1643893650000|2022-02-03 13:07:30|44505.2|44485.2|44499.6|44479.6|44505.2|44485.2|44499.6|44479.6|9
1643893660000|2022-02-03 13:07:40|44495.9|44475.9|44496.5|44476.5|44499|44479|44495.9|44475.9|4
1643893670000|2022-02-03 13:07:50|44495.9|44475.9|44503.4|44483.4|44503.4|44483.4|44495.9|44475.9|2
1643893680000|2022-02-03 13:08:00|44504|44484|44506.5|44486.5|44506.5|44486.5|44501.5|44481.5|0
1643893690000|2022-02-03 13:08:10|||||||||6
1643893700000|2022-02-03 13:08:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|0
1643893720000|2022-02-03 13:08:40|44509|44489|44511.5|44491.5|44511.5|44491.5|44509|44489|5
1643893730000|2022-02-03 13:08:50|44510.9|44490.9|44506.5|44486.5|44511.5|44491.5|44504|44484|6
1643893740000|2022-02-03 13:09:00|44505.9|44485.9|44501.5|44481.5|44505.9|44485.9|44500.9|44480.9|6
1643893750000|2022-02-03 13:09:10|44500.9|44480.9|44480.9|44460.9|44500.9|44480.9|44476.5|44456.5|14
1643893760000|2022-02-03 13:09:20|44483.4|44463.4|44483.4|44463.4|44483.4|44463.4|44482.7|44462.7|2
1643893770000|2022-02-03 13:09:30|44485.9|44465.9|44490.9|44470.9|44492.7|44472.7|44485.9|44465.9|6
1643893780000|2022-02-03 13:09:40|44490.2|44470.2|44488.4|44468.4|44490.2|44470.2|44488.4|44468.4|3
1643893790000|2022-02-03 13:09:50|44490.9|44470.9|44490.2|44470.2|44490.9|44470.9|44490.2|44470.2|5
1643893800000|2022-02-03 13:10:00|44492.7|44472.7|44488.4|44468.4|44495.9|44475.9|44488.4|44468.4|13
1643893810000|2022-02-03 13:10:10|44487.7|44467.7|44493.4|44473.4|44493.4|44473.4|44480.9|44460.9|16
1643893820000|2022-02-03 13:10:20|44495.9|44475.9|44495.9|44475.9|44498.4|44478.4|44495.9|44475.9|3
1643893830000|2022-02-03 13:10:30|44495.2|44475.2|44492.1|44472.1|44495.2|44475.2|44491.4|44471.4|16
1643893840000|2022-02-03 13:10:40|44492.7|44472.7|44500.9|44480.9|44500.9|44480.9|44490.2|44470.2|9
1643893850000|2022-02-03 13:10:50|44498.4|44478.4|44495.9|44475.9|44498.4|44478.4|44494|44474|4
1643893860000|2022-02-03 13:11:00|44497.7|44477.7|44505.9|44485.9|44505.9|44485.9|44497.7|44477.7|9
1643893870000|2022-02-03 13:11:10|44507.7|44487.7|44505.9|44485.9|44507.7|44487.7|44505.9|44485.9|0
1643893880000|2022-02-03 13:11:20|44507.7|44487.7|44505.2|44485.2|44507.7|44487.7|44505.2|44485.2|9
1643893890000|2022-02-03 13:11:30|44503.4|44483.4|44500.9|44480.9|44505.9|44485.9|44500.9|44480.9|5
1643893900000|2022-02-03 13:11:40|44498.4|44478.4|44497.7|44477.7|44498.4|44478.4|44497.1|44477.1|9
1643893910000|2022-02-03 13:11:50|44497.1|44477.1|44497.7|44477.7|44497.7|44477.7|44497.1|44477.1|11
1643893920000|2022-02-03 13:12:00|44495.9|44475.9|44501.5|44481.5|44505.9|44485.9|44495.9|44475.9|14
1643893930000|2022-02-03 13:12:10|44505.9|44485.9|44510.2|44490.2|44510.9|44490.9|44505.9|44485.9|14
1643893940000|2022-02-03 13:12:20|44510.9|44490.9|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|7
1643893950000|2022-02-03 13:12:30|44503.4|44483.4|44500.9|44480.9|44503.4|44483.4|44498.4|44478.4|3
1643893960000|2022-02-03 13:12:40|44501.5|44481.5|44503.4|44483.4|44505.9|44485.9|44501.5|44481.5|2
1643893970000|2022-02-03 13:12:50|||||||||3
1643893980000|2022-02-03 13:13:00|44505.9|44485.9|44510.9|44490.9|44510.9|44490.9|44505.9|44485.9|12
1643893990000|2022-02-03 13:13:10|44510.2|44490.2|44510.9|44490.9|44510.9|44490.9|44510.2|44490.2|26
1643894000000|2022-02-03 13:13:20|44508.4|44488.4|44508.4|44488.4|44508.4|44488.4|44503.4|44483.4|6
1643894010000|2022-02-03 13:13:30|44505.9|44485.9|44508.4|44488.4|44508.4|44488.4|44505.9|44485.9|9
1643894020000|2022-02-03 13:13:40|44506.5|44486.5|44505.2|44485.2|44506.5|44486.5|44505.2|44485.2|15
1643894030000|2022-02-03 13:13:50|44503.9|44483.9|44500.9|44480.9|44504.6|44484.6|44500.9|44480.9|50
1643894040000|2022-02-03 13:14:00|44502.7|44482.7|44519.7|44499.7|44519.7|44499.7|44502.7|44482.7|17
1643894050000|2022-02-03 13:14:10|||||||||1
1643894060000|2022-02-03 13:14:20|44521.5|44501.5|44522.2|44502.2|44522.2|44502.2|44519.7|44499.7|6
1643894070000|2022-02-03 13:14:30|44522.8|44502.8|44522.2|44502.2|44522.8|44502.8|44522.2|44502.2|8
1643894090000|2022-02-03 13:14:50|44519.7|44499.7|44519.7|44499.7|44522.2|44502.2|44519.7|44499.7|2
1643894100000|2022-02-03 13:15:00|44521.5|44501.5|44514.7|44494.7|44521.5|44501.5|44514.7|44494.7|8
1643894110000|2022-02-03 13:15:10|44512.8|44492.8|44517.2|44497.2|44521.5|44501.5|44512.8|44492.8|10
1643894120000|2022-02-03 13:15:20|44512.2|44492.2|44527.2|44507.2|44527.2|44507.2|44512.2|44492.2|13
1643894130000|2022-02-03 13:15:30|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524|44504|4
1643894140000|2022-02-03 13:15:40|44522.2|44502.2|44525.3|44505.3|44525.3|44505.3|44521.5|44501.5|5
1643894150000|2022-02-03 13:15:50|44527.2|44507.2|44527.2|44507.2|44531.5|44511.5|44527.2|44507.2|5
1643894160000|2022-02-03 13:16:00|44524.7|44504.7|44527.2|44507.2|44527.2|44507.2|44524.7|44504.7|5
1643894170000|2022-02-03 13:16:10|44522.2|44502.2|44526|44506|44526|44506|44522.2|44502.2|11
1643894180000|2022-02-03 13:16:20|44522.8|44502.8|44522.2|44502.2|44527.2|44507.2|44522.2|44502.2|5
1643894190000|2022-02-03 13:16:30|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|44520.3|44500.3|12
1643894200000|2022-02-03 13:16:40|44521|44501|44521|44501|44521|44501|44521|44501|3
1643894210000|2022-02-03 13:16:50|44521.6|44501.6|44521|44501|44521.6|44501.6|44521|44501|0
1643894220000|2022-02-03 13:17:00|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|0
1643894230000|2022-02-03 13:17:10|44525.3|44505.3|44532.2|44512.2|44532.2|44512.2|44525.3|44505.3|24
1643894240000|2022-02-03 13:17:20|44529.7|44509.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|9
1643894250000|2022-02-03 13:17:30|44531.5|44511.5|44534.7|44514.7|44534.7|44514.7|44531.5|44511.5|3
1643894260000|2022-02-03 13:17:40|44532.8|44512.8|44538.4|44518.4|44549|44529|44532.8|44512.8|26
1643894270000|2022-02-03 13:17:50|44539|44519|44539|44519|44539|44519|44536.5|44516.5|2
1643894280000|2022-02-03 13:18:00|44538.4|44518.4|44539|44519|44539|44519|44535.9|44515.9|4
1643894290000|2022-02-03 13:18:10|||||||||1
1643894300000|2022-02-03 13:18:20|||||||||2
1643894310000|2022-02-03 13:18:30|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|6
1643894320000|2022-02-03 13:18:40|44537.2|44517.2|44542.2|44522.2|44542.2|44522.2|44537.2|44517.2|2
1643894330000|2022-02-03 13:18:50|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|6
1643894340000|2022-02-03 13:19:00|44542.8|44522.8|44539|44519|44542.8|44522.8|44538.4|44518.4|1
1643894350000|2022-02-03 13:19:10|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|1
1643894360000|2022-02-03 13:19:20|||||||||1
1643894370000|2022-02-03 13:19:30|44539|44519|44539|44519|44539|44519|44539|44519|1
1643894380000|2022-02-03 13:19:40|44537.2|44517.2|44537.2|44517.2|44539|44519|44537.2|44517.2|10
1643894390000|2022-02-03 13:19:50|44537.8|44517.8|44541.5|44521.5|44541.5|44521.5|44537.8|44517.8|1
1643894400000|2022-02-03 13:20:00|44539.7|44519.7|44527.2|44507.2|44539.7|44519.7|44522.2|44502.2|23
1643894410000|2022-02-03 13:20:10|44529|44509|44534.7|44514.7|44534.7|44514.7|44527.2|44507.2|1
1643894420000|2022-02-03 13:20:20|44536.5|44516.5|44546.5|44526.5|44546.5|44526.5|44536.5|44516.5|4
1643894430000|2022-02-03 13:20:30|44542.8|44522.8|44539.7|44519.7|44547.2|44527.2|44539.7|44519.7|2
1643894440000|2022-02-03 13:20:40|44537.2|44517.2|44532.2|44512.2|44537.2|44517.2|44530.3|44510.3|12
1643894450000|2022-02-03 13:20:50|44532.8|44512.8|44532.2|44512.2|44534.7|44514.7|44532.2|44512.2|5
1643894460000|2022-02-03 13:21:00|44520.9|44500.9|44522.2|44502.2|44522.2|44502.2|44517.2|44497.2|15
1643894470000|2022-02-03 13:21:10|44519.7|44499.7|44517.2|44497.2|44519.7|44499.7|44517.2|44497.2|9
1643894480000|2022-02-03 13:21:20|44519|44499|44519.7|44499.7|44522.2|44502.2|44519|44499|6
1643894490000|2022-02-03 13:21:30|44517.8|44497.8|44519.7|44499.7|44522.2|44502.2|44517.2|44497.2|1
1643894500000|2022-02-03 13:21:40|44521.5|44501.5|44517.2|44497.2|44521.5|44501.5|44517.2|44497.2|0
1643894510000|2022-02-03 13:21:50|44514.7|44494.7|44509.7|44489.7|44514.7|44494.7|44509.7|44489.7|4
1643894520000|2022-02-03 13:22:00|44511.5|44491.5|44509.7|44489.7|44512.2|44492.2|44504.7|44484.7|12
1643894530000|2022-02-03 13:22:10|44512.2|44492.2|44509.7|44489.7|44512.2|44492.2|44509.7|44489.7|8
1643894540000|2022-02-03 13:22:20|44512.2|44492.2|44494.7|44474.7|44512.2|44492.2|44494.7|44474.7|18
1643894550000|2022-02-03 13:22:30|44492.2|44472.2|44482.2|44462.2|44492.2|44472.2|44482.2|44462.2|5
1643894560000|2022-02-03 13:22:40|44485.3|44465.3|44487.2|44467.2|44489.7|44469.7|44485.3|44465.3|12
1643894570000|2022-02-03 13:22:50|44486.5|44466.5|44492.2|44472.2|44494.7|44474.7|44484.7|44464.7|10
1643894580000|2022-02-03 13:23:00|44494.7|44474.7|44495.3|44475.3|44497.2|44477.2|44494.7|44474.7|3
1643894590000|2022-02-03 13:23:10|44494.7|44474.7|44494.7|44474.7|44494.7|44474.7|44492.8|44472.8|6
1643894600000|2022-02-03 13:23:20|44492.2|44472.2|44494|44474|44497.2|44477.2|44492.2|44472.2|10
1643894610000|2022-02-03 13:23:30|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|44497.2|44477.2|5
1643894620000|2022-02-03 13:23:40|44494|44474|44494|44474|44494|44474|44494|44474|5
1643894630000|2022-02-03 13:23:50|44497.2|44477.2|44494.7|44474.7|44497.2|44477.2|44494.7|44474.7|16
1643894640000|2022-02-03 13:24:00|44497.2|44477.2|44502.2|44482.2|44504.7|44484.7|44491.5|44471.5|14
1643894650000|2022-02-03 13:24:10|44504.7|44484.7|44511.5|44491.5|44511.5|44491.5|44502.2|44482.2|3
1643894660000|2022-02-03 13:24:20|44509|44489|44505.9|44485.9|44510.9|44490.9|44505.9|44485.9|25
1643894670000|2022-02-03 13:24:30|44504|44484|44495.2|44475.2|44505.9|44485.9|44495.2|44475.2|56
1643894680000|2022-02-03 13:24:40|44494.6|44474.6|44495.2|44475.2|44497.7|44477.7|44492.7|44472.7|18
1643894690000|2022-02-03 13:24:50|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44489.6|44469.6|9
1643894700000|2022-02-03 13:25:00|44497.7|44477.7|44500.2|44480.2|44500.2|44480.2|44497.7|44477.7|10
1643894710000|2022-02-03 13:25:10|44500.9|44480.9|44506.4|44486.4|44506.4|44486.4|44500.9|44480.9|4
1643894720000|2022-02-03 13:25:20|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|44509.6|44489.6|1
1643894730000|2022-02-03 13:25:30|44514.6|44494.6|44517.1|44497.1|44519.6|44499.6|44514.6|44494.6|9
1643894740000|2022-02-03 13:25:40|44517.7|44497.7|44519.6|44499.6|44524.6|44504.6|44517.7|44497.7|17
1643894750000|2022-02-03 13:25:50|44517.1|44497.1|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|1
1643894760000|2022-02-03 13:26:00|44518.9|44498.9|44522.1|44502.1|44522.1|44502.1|44518.9|44498.9|1
1643894770000|2022-02-03 13:26:10|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|6
1643894780000|2022-02-03 13:26:20|44527.1|44507.1|44527.1|44507.1|44532.1|44512.1|44527.1|44507.1|1
1643894790000|2022-02-03 13:26:30|44529.6|44509.6|44530.2|44510.2|44530.2|44510.2|44525.2|44505.2|1
1643894800000|2022-02-03 13:26:40|44529.6|44509.6|44529.6|44509.6|44532.1|44512.1|44529.6|44509.6|0
1643894810000|2022-02-03 13:26:50|44532.1|44512.1|44532.1|44512.1|44534.6|44514.6|44532.1|44512.1|1
1643894820000|2022-02-03 13:27:00|44529.6|44509.6|44530.2|44510.2|44532.7|44512.7|44529.6|44509.6|1
1643894830000|2022-02-03 13:27:10|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|44532.7|44512.7|2
1643894850000|2022-02-03 13:27:30|44530.2|44510.2|44530.2|44510.2|44530.2|44510.2|44530.2|44510.2|2
1643894860000|2022-02-03 13:27:40|44532.1|44512.1|44535.2|44515.2|44535.2|44515.2|44532.1|44512.1|10
1643894870000|2022-02-03 13:27:50|44535.9|44515.9|44537.7|44517.7|44537.7|44517.7|44535.9|44515.9|2
1643894880000|2022-02-03 13:28:00|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|1
1643894900000|2022-02-03 13:28:20|44541.4|44521.4|44539.6|44519.6|44541.4|44521.4|44539.6|44519.6|14
1643894910000|2022-02-03 13:28:30|44541.4|44521.4|44542.1|44522.1|44542.1|44522.1|44539.6|44519.6|1
1643894920000|2022-02-03 13:28:40|44540.2|44520.2|44544.6|44524.6|44544.6|44524.6|44540.2|44520.2|0
1643894930000|2022-02-03 13:28:50|44546.4|44526.4|44546.4|44526.4|44546.4|44526.4|44546.4|44526.4|1
1643894940000|2022-02-03 13:29:00|44547.1|44527.1|44555.2|44535.2|44555.2|44535.2|44547.1|44527.1|11
1643894950000|2022-02-03 13:29:10|44555.9|44535.9|44558.4|44538.4|44558.4|44538.4|44555.9|44535.9|4
1643894960000|2022-02-03 13:29:20|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|44557.7|44537.7|3
1643894970000|2022-02-03 13:29:30|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|44555.9|44535.9|1
1643894980000|2022-02-03 13:29:40|44557.7|44537.7|44560.2|44540.2|44560.2|44540.2|44557.7|44537.7|4
1643894990000|2022-02-03 13:29:50|44558.4|44538.4|44560.2|44540.2|44560.2|44540.2|44558.4|44538.4|0
1643895000000|2022-02-03 13:30:00|44562.1|44542.1|44568.9|44548.9|44568.9|44548.9|44562.1|44542.1|8
1643895010000|2022-02-03 13:30:10|44569.6|44549.6|44585.2|44565.2|44585.2|44565.2|44569.6|44549.6|13
1643895020000|2022-02-03 13:30:20|44589.6|44569.6|44598.9|44578.9|44602.1|44582.1|44589.6|44569.6|24
1643895030000|2022-02-03 13:30:30|44597.1|44577.1|44597.1|44577.1|44599.6|44579.6|44596.4|44576.4|8
1643895040000|2022-02-03 13:30:40|44594.6|44574.6|44598.4|44578.4|44598.4|44578.4|44589.6|44569.6|11
1643895050000|2022-02-03 13:30:50|44600.9|44580.9|44614.6|44594.6|44614.6|44594.6|44600.9|44580.9|17
1643895060000|2022-02-03 13:31:00|44613.9|44593.9|44612.1|44592.1|44614.6|44594.6|44609.6|44589.6|13
1643895070000|2022-02-03 13:31:10|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|2
1643895080000|2022-02-03 13:31:20|44608.9|44588.9|44610.2|44590.2|44610.2|44590.2|44607.1|44587.1|5
1643895090000|2022-02-03 13:31:30|44609.6|44589.6|44609.6|44589.6|44610.2|44590.2|44607.1|44587.1|1
1643895100000|2022-02-03 13:31:40|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|4
1643895110000|2022-02-03 13:31:50|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|44610.9|44590.9|4
1643895120000|2022-02-03 13:32:00|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44612.7|44592.7|2
1643895130000|2022-02-03 13:32:10|44614|44594|44615.9|44595.9|44615.9|44595.9|44614|44594|0
1643895140000|2022-02-03 13:32:20|44613.4|44593.4|44613.4|44593.4|44613.4|44593.4|44612.7|44592.7|3
1643895150000|2022-02-03 13:32:30|44612.7|44592.7|44615.9|44595.9|44615.9|44595.9|44612.7|44592.7|3
1643895160000|2022-02-03 13:32:40|44617.7|44597.7|44635.2|44615.2|44635.2|44615.2|44617.7|44597.7|21
1643895170000|2022-02-03 13:32:50|44634.6|44614.6|44637.1|44617.1|44637.7|44617.7|44634.6|44614.6|6
1643895180000|2022-02-03 13:33:00|44639.6|44619.6|44642.1|44622.1|44649.6|44629.6|44639.6|44619.6|10
1643895190000|2022-02-03 13:33:10|44639.6|44619.6|44634.6|44614.6|44639.6|44619.6|44632.1|44612.1|6
1643895200000|2022-02-03 13:33:20|44632.7|44612.7|44612.1|44592.1|44632.7|44612.7|44607.7|44587.7|21
1643895210000|2022-02-03 13:33:30|44614.6|44594.6|44619.6|44599.6|44622.1|44602.1|44614.6|44594.6|8
1643895220000|2022-02-03 13:33:40|44617.7|44597.7|44617.1|44597.1|44619.6|44599.6|44617.1|44597.1|2
1643895230000|2022-02-03 13:33:50|44615.2|44595.2|44612.1|44592.1|44615.2|44595.2|44612.1|44592.1|5
1643895240000|2022-02-03 13:34:00|44613.9|44593.9|44619.6|44599.6|44622.1|44602.1|44612.1|44592.1|8
1643895250000|2022-02-03 13:34:10|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44619.6|44599.6|2
1643895260000|2022-02-03 13:34:20|44622.7|44602.7|44634.6|44614.6|44634.6|44614.6|44622.7|44602.7|7
1643895270000|2022-02-03 13:34:30|44632.7|44612.7|44627.7|44607.7|44632.7|44612.7|44624.6|44604.6|8
1643895280000|2022-02-03 13:34:40|44629.6|44609.6|44627.1|44607.1|44629.6|44609.6|44627.1|44607.1|2
1643895290000|2022-02-03 13:34:50|44622.1|44602.1|44622.1|44602.1|44627.1|44607.1|44622.1|44602.1|1
1643895300000|2022-02-03 13:35:00|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|6
1643895310000|2022-02-03 13:35:10|44623.9|44603.9|44622.1|44602.1|44624.6|44604.6|44621.4|44601.4|7
1643895320000|2022-02-03 13:35:20|44622.7|44602.7|44612.1|44592.1|44622.7|44602.7|44612.1|44592.1|9
1643895330000|2022-02-03 13:35:30|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|4
1643895340000|2022-02-03 13:35:40|44607.1|44587.1|44607.1|44587.1|44609.6|44589.6|44605.2|44585.2|4
1643895350000|2022-02-03 13:35:50|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|3
1643895360000|2022-02-03 13:36:00|44602.1|44582.1|44607.1|44587.1|44607.1|44587.1|44599.6|44579.6|15
1643895370000|2022-02-03 13:36:10|44605.2|44585.2|44607.1|44587.1|44609.6|44589.6|44605.2|44585.2|1
1643895380000|2022-02-03 13:36:20|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|44609.6|44589.6|6
1643895390000|2022-02-03 13:36:30|44607.7|44587.7|44609.6|44589.6|44609.6|44589.6|44607.1|44587.1|0
1643895400000|2022-02-03 13:36:40|44607.1|44587.1|44609.6|44589.6|44609.6|44589.6|44607.1|44587.1|1
1643895410000|2022-02-03 13:36:50|||||||||3
1643895420000|2022-02-03 13:37:00|44608.9|44588.9|44604.6|44584.6|44608.9|44588.9|44604.6|44584.6|4
1643895430000|2022-02-03 13:37:10|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44602.1|44582.1|2
1643895440000|2022-02-03 13:37:20|44607.1|44587.1|44609.6|44589.6|44609.6|44589.6|44602.1|44582.1|5
1643895450000|2022-02-03 13:37:30|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44599.6|44579.6|17
1643895460000|2022-02-03 13:37:40|44603.9|44583.9|44607.1|44587.1|44607.1|44587.1|44602.1|44582.1|6
1643895470000|2022-02-03 13:37:50|44607.7|44587.7|44594.6|44574.6|44607.7|44587.7|44594.6|44574.6|4
1643895480000|2022-02-03 13:38:00|44591.4|44571.4|44584.6|44564.6|44591.4|44571.4|44581.4|44561.4|15
1643895490000|2022-02-03 13:38:10|44587.1|44567.1|44592.1|44572.1|44592.1|44572.1|44587.1|44567.1|2
1643895500000|2022-02-03 13:38:20|44603.4|44583.4|44617.1|44597.1|44624.6|44604.6|44603.4|44583.4|19
1643895510000|2022-02-03 13:38:30|44619.6|44599.6|44619.6|44599.6|44620.2|44600.2|44618.9|44598.9|5
1643895520000|2022-02-03 13:38:40|44620.2|44600.2|44619.6|44599.6|44622.1|44602.1|44619.6|44599.6|6
1643895530000|2022-02-03 13:38:50|44618.9|44598.9|44622.1|44602.1|44623.9|44603.9|44618.9|44598.9|3
1643895540000|2022-02-03 13:39:00|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44614.6|44594.6|23
1643895550000|2022-02-03 13:39:10|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44619.6|44599.6|1
1643895570000|2022-02-03 13:39:30|44648.9|44628.9|44647.1|44627.1|44648.9|44628.9|44642.1|44622.1|12
1643895580000|2022-02-03 13:39:40|44647.7|44627.7|44652.1|44632.1|44652.1|44632.1|44647.7|44627.7|13
1643895590000|2022-02-03 13:39:50|44652.7|44632.7|44654.6|44634.6|44657.7|44637.7|44652.1|44632.1|10
1643895600000|2022-02-03 13:40:00|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44652.1|44632.1|13
1643895610000|2022-02-03 13:40:10|44659.6|44639.6|44662.1|44642.1|44664.6|44644.6|44659.6|44639.6|9
1643895620000|2022-02-03 13:40:20|44660.2|44640.2|44667.1|44647.1|44667.1|44647.1|44660.2|44640.2|0
1643895630000|2022-02-03 13:40:30|44667.7|44647.7|44672.1|44652.1|44674.6|44654.6|44664.6|44644.6|7
1643895640000|2022-02-03 13:40:40|44674.6|44654.6|44687.1|44667.1|44687.1|44667.1|44674.6|44654.6|12
1643895650000|2022-02-03 13:40:50|44687.7|44667.7|44689.6|44669.6|44700.2|44680.2|44687.1|44667.1|13
1643895660000|2022-02-03 13:41:00|44690.2|44670.2|44684.6|44664.6|44697.1|44677.1|44684.6|44664.6|21
1643895670000|2022-02-03 13:41:10|44685.2|44665.2|44692.1|44672.1|44693.9|44673.9|44685.2|44665.2|7
1643895680000|2022-02-03 13:41:20|44694.6|44674.6|44694.6|44674.6|44697.1|44677.1|44692.1|44672.1|12
1643895690000|2022-02-03 13:41:30|44692.7|44672.7|44684.6|44664.6|44694.6|44674.6|44684.6|44664.6|4
1643895700000|2022-02-03 13:41:40|44682.1|44662.1|44677.1|44657.1|44684.6|44664.6|44677.1|44657.1|7
1643895710000|2022-02-03 13:41:50|44674.6|44654.6|44664.6|44644.6|44677.1|44657.1|44664.6|44644.6|14
1643895720000|2022-02-03 13:42:00|44659.6|44639.6|44676.4|44656.4|44676.4|44656.4|44657.1|44637.1|23
1643895730000|2022-02-03 13:42:10|44674.6|44654.6|44679.6|44659.6|44679.6|44659.6|44674.6|44654.6|30
1643895740000|2022-02-03 13:42:20|44678.9|44658.9|44674.6|44654.6|44679.6|44659.6|44672.1|44652.1|8
1643895750000|2022-02-03 13:42:30|44672.1|44652.1|44676.4|44656.4|44676.4|44656.4|44669.6|44649.6|8
1643895760000|2022-02-03 13:42:40|44677.1|44657.1|44677.1|44657.1|44677.7|44657.7|44675.2|44655.2|11
1643895770000|2022-02-03 13:42:50|44679.6|44659.6|44672.7|44652.7|44679.6|44659.6|44672.1|44652.1|11
1643895780000|2022-02-03 13:43:00|44674.6|44654.6|44677.1|44657.1|44677.1|44657.1|44672.1|44652.1|7
1643895790000|2022-02-03 13:43:10|44678.9|44658.9|44682.1|44662.1|44684.6|44664.6|44676.4|44656.4|18
1643895800000|2022-02-03 13:43:20|44684.6|44664.6|44694.6|44674.6|44694.6|44674.6|44682.7|44662.7|7
1643895810000|2022-02-03 13:43:30|44697.1|44677.1|44699.6|44679.6|44702.1|44682.1|44694.6|44674.6|5
1643895820000|2022-02-03 13:43:40|44697.1|44677.1|44702.1|44682.1|44702.1|44682.1|44697.1|44677.1|7
1643895830000|2022-02-03 13:43:50|44700.2|44680.2|44692.1|44672.1|44702.1|44682.1|44689.6|44669.6|10
1643895840000|2022-02-03 13:44:00|44687.1|44667.1|44688.9|44668.9|44692.1|44672.1|44681.4|44661.4|8
1643895850000|2022-02-03 13:44:10|44689.6|44669.6|44689.6|44669.6|44692.1|44672.1|44687.1|44667.1|5
1643895860000|2022-02-03 13:44:20|44692.1|44672.1|44685.2|44665.2|44692.1|44672.1|44684.6|44664.6|7
1643895870000|2022-02-03 13:44:30|44687.1|44667.1|44686.4|44666.4|44697.1|44677.1|44676.4|44656.4|26
1643895880000|2022-02-03 13:44:40|44687.1|44667.1|44697.1|44677.1|44697.1|44677.1|44687.1|44667.1|4
1643895890000|2022-02-03 13:44:50|44700.8|44680.8|44716.5|44696.5|44716.5|44696.5|44700.8|44680.8|18
1643895900000|2022-02-03 13:45:00|44715.9|44695.9|44720.2|44700.2|44720.2|44700.2|44714.6|44694.6|18
1643895910000|2022-02-03 13:45:10|44722.7|44702.7|44737.1|44717.1|44744.6|44724.6|44722.7|44702.7|32
1643895920000|2022-02-03 13:45:20|44739.6|44719.6|44737.1|44717.1|44744.6|44724.6|44737.1|44717.1|16
1643895930000|2022-02-03 13:45:30|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|44732.1|44712.1|16
1643895940000|2022-02-03 13:45:40|44744.6|44724.6|44749.6|44729.6|44749.6|44729.6|44744.6|44724.6|14
1643895950000|2022-02-03 13:45:50|44750.2|44730.2|44782.1|44762.1|44782.1|44762.1|44749.6|44729.6|30
1643895960000|2022-02-03 13:46:00|44781.4|44761.4|44767.1|44747.1|44782.1|44762.1|44767.1|44747.1|15
1643895970000|2022-02-03 13:46:10|44767.7|44747.7|44779.6|44759.6|44779.6|44759.6|44767.7|44747.7|12
1643895980000|2022-02-03 13:46:20|44776.4|44756.4|44752.1|44732.1|44776.4|44756.4|44752.1|44732.1|62
1643895990000|2022-02-03 13:46:30|44747.1|44727.1|44782.1|44762.1|44784.6|44764.6|44742.1|44722.1|26
1643896000000|2022-02-03 13:46:40|44782.7|44762.7|44794.6|44774.6|44809.6|44789.6|44782.7|44762.7|45
1643896010000|2022-02-03 13:46:50|44792.1|44772.1|44792.1|44772.1|44805.2|44785.2|44789.6|44769.6|25
1643896020000|2022-02-03 13:47:00|44794.6|44774.6|44784.6|44764.6|44794.6|44774.6|44784.6|44764.6|12
1643896030000|2022-02-03 13:47:10|44783.9|44763.9|44784.6|44764.6|44787.1|44767.1|44779.6|44759.6|9
1643896040000|2022-02-03 13:47:20|44782.1|44762.1|44739.6|44719.6|44783.9|44763.9|44739.6|44719.6|34
1643896050000|2022-02-03 13:47:30|44741.4|44721.4|44739.6|44719.6|44743.9|44723.9|44739.6|44719.6|22
1643896060000|2022-02-03 13:47:40|44734.6|44714.6|44687.1|44667.1|44734.6|44714.6|44682.1|44662.1|52
1643896070000|2022-02-03 13:47:50|44690.2|44670.2|44669.6|44649.6|44693.4|44673.4|44664.6|44644.6|18
1643896080000|2022-02-03 13:48:00|44670.2|44650.2|44675.2|44655.2|44681.4|44661.4|44667.1|44647.1|40
1643896090000|2022-02-03 13:48:10|44674.6|44654.6|44643.3|44623.3|44674.6|44654.6|44643.3|44623.3|37
1643896100000|2022-02-03 13:48:20|44640.8|44620.8|44643.3|44623.3|44648.3|44628.3|44640.1|44620.1|20
1643896110000|2022-02-03 13:48:30|44645.8|44625.8|44640.8|44620.8|44645.8|44625.8|44640.8|44620.8|3
1643896120000|2022-02-03 13:48:40|44642.6|44622.6|44638.9|44618.9|44643.3|44623.3|44638.9|44618.9|5
1643896130000|2022-02-03 13:48:50|44639.6|44619.6|44618.3|44598.3|44645.8|44625.8|44615.8|44595.8|21
1643896140000|2022-02-03 13:49:00|44618.9|44598.9|44628.9|44608.9|44632.1|44612.1|44618.9|44598.9|10
1643896150000|2022-02-03 13:49:10|44632.1|44612.1|44638.3|44618.3|44638.3|44618.3|44632.1|44612.1|4
1643896160000|2022-02-03 13:49:20|44633.9|44613.9|44625.8|44605.8|44633.9|44613.9|44618.9|44598.9|15
1643896170000|2022-02-03 13:49:30|44628.9|44608.9|44643.3|44623.3|44643.3|44623.3|44628.9|44608.9|9
1643896180000|2022-02-03 13:49:40|44645.8|44625.8|44641.4|44621.4|44647.6|44627.6|44641.4|44621.4|19
1643896190000|2022-02-03 13:49:50|44638.3|44618.3|44640.8|44620.8|44640.8|44620.8|44633.9|44613.9|6
1643896200000|2022-02-03 13:50:00|44643.3|44623.3|44648.3|44628.3|44648.3|44628.3|44643.3|44623.3|8
1643896210000|2022-02-03 13:50:10|44645.8|44625.8|44648.3|44628.3|44648.3|44628.3|44645.8|44625.8|27
1643896220000|2022-02-03 13:50:20|44648.9|44628.9|44665.8|44645.8|44668.3|44648.3|44648.9|44628.9|13
1643896230000|2022-02-03 13:50:30|44663.9|44643.9|44663.3|44643.3|44665.8|44645.8|44660.8|44640.8|6
1643896240000|2022-02-03 13:50:40|44660.8|44640.8|44663.3|44643.3|44665.8|44645.8|44653.9|44633.9|9
1643896250000|2022-02-03 13:50:50|44663.9|44643.9|44665.8|44645.8|44668.3|44648.3|44663.9|44643.9|2
1643896260000|2022-02-03 13:51:00|44666.4|44646.4|44673.3|44653.3|44673.3|44653.3|44665.8|44645.8|4
1643896270000|2022-02-03 13:51:10|44673.9|44653.9|44673.3|44653.3|44680.8|44660.8|44673.3|44653.3|8
1643896280000|2022-02-03 13:51:20|44675.8|44655.8|44666.4|44646.4|44675.8|44655.8|44666.4|44646.4|3
1643896290000|2022-02-03 13:51:30|44665.8|44645.8|44650.8|44630.8|44668.3|44648.3|44650.1|44630.1|11
1643896300000|2022-02-03 13:51:40|44651.4|44631.4|44663.9|44643.9|44664.6|44644.6|44651.4|44631.4|8
1643896310000|2022-02-03 13:51:50|44663.3|44643.3|44655.8|44635.8|44663.3|44643.3|44655.8|44635.8|1
1643896320000|2022-02-03 13:52:00|44655.1|44635.1|44633.3|44613.3|44655.1|44635.1|44630.8|44610.8|10
1643896330000|2022-02-03 13:52:10|44628.3|44608.3|44625.8|44605.8|44628.3|44608.3|44625.8|44605.8|6
1643896340000|2022-02-03 13:52:20|44623.3|44603.3|44620.8|44600.8|44627.6|44607.6|44615.1|44595.1|6
1643896350000|2022-02-03 13:52:30|44620.1|44600.1|44610.8|44590.8|44620.8|44600.8|44610.8|44590.8|8
1643896360000|2022-02-03 13:52:40|44597|44577|44593.3|44573.3|44598.3|44578.3|44593.3|44573.3|11
1643896370000|2022-02-03 13:52:50|44593.9|44573.9|44590.8|44570.8|44593.9|44573.9|44588.3|44568.3|6
1643896380000|2022-02-03 13:53:00|44592.6|44572.6|44598.3|44578.3|44598.3|44578.3|44590.8|44570.8|1
1643896390000|2022-02-03 13:53:10|44595.8|44575.8|44590.8|44570.8|44595.8|44575.8|44590.8|44570.8|12
1643896400000|2022-02-03 13:53:20|44588.9|44568.9|44595.8|44575.8|44595.8|44575.8|44588.9|44568.9|0
1643896410000|2022-02-03 13:53:30|44593.3|44573.3|44596.4|44576.4|44596.4|44576.4|44593.3|44573.3|1
1643896420000|2022-02-03 13:53:40|44595.8|44575.8|44603.3|44583.3|44603.3|44583.3|44595.8|44575.8|4
1643896430000|2022-02-03 13:53:50|44603.9|44583.9|44618.3|44598.3|44618.3|44598.3|44603.9|44583.9|3
1643896440000|2022-02-03 13:54:00|44636.4|44616.4|44638.3|44618.3|44640.8|44620.8|44636.4|44616.4|9
1643896450000|2022-02-03 13:54:10|44637.6|44617.6|44638.3|44618.3|44638.9|44618.9|44635.8|44615.8|2
1643896460000|2022-02-03 13:54:20|44637.6|44617.6|44638.3|44618.3|44640.8|44620.8|44635.8|44615.8|3
1643896470000|2022-02-03 13:54:30|44630.1|44610.1|44625.8|44605.8|44630.1|44610.1|44623.3|44603.3|12
1643896480000|2022-02-03 13:54:40|44620.8|44600.8|44621.4|44601.4|44621.4|44601.4|44618.3|44598.3|3
1643896490000|2022-02-03 13:54:50|44620.8|44600.8|44610.8|44590.8|44620.8|44600.8|44610.8|44590.8|7
1643896500000|2022-02-03 13:55:00|44610.1|44590.1|44626.4|44606.4|44626.4|44606.4|44605.8|44585.8|6
1643896510000|2022-02-03 13:55:10|44628.9|44608.9|44610.8|44590.8|44633.3|44613.3|44610.8|44590.8|6
1643896520000|2022-02-03 13:55:20|44611.4|44591.4|44608.3|44588.3|44613.3|44593.3|44608.3|44588.3|2
1643896530000|2022-02-03 13:55:30|44605.8|44585.8|44610.8|44590.8|44610.8|44590.8|44605.8|44585.8|3
1643896550000|2022-02-03 13:55:50|44608.9|44588.9|44600.8|44580.8|44608.9|44588.9|44600.8|44580.8|10
1643896560000|2022-02-03 13:56:00|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|2
1643896570000|2022-02-03 13:56:10|44598.3|44578.3|44593.9|44573.9|44598.3|44578.3|44590.8|44570.8|5
1643896580000|2022-02-03 13:56:20|44598.9|44578.9|44618.3|44598.3|44618.3|44598.3|44598.9|44578.9|4
1643896590000|2022-02-03 13:56:30|44620.8|44600.8|44622.6|44602.6|44624.5|44604.5|44620.8|44600.8|5
1643896600000|2022-02-03 13:56:40|44624.5|44604.5|44625.8|44605.8|44628.3|44608.3|44622.6|44602.6|7
1643896610000|2022-02-03 13:56:50|44627.6|44607.6|44630.8|44610.8|44630.8|44610.8|44625.8|44605.8|2
1643896620000|2022-02-03 13:57:00|44635.8|44615.8|44640.8|44620.8|44642.6|44622.6|44635.8|44615.8|8
1643896630000|2022-02-03 13:57:10|44642.6|44622.6|44643.9|44623.9|44647.1|44627.1|44642.6|44622.6|1
1643896640000|2022-02-03 13:57:20|44643.3|44623.3|44643.3|44623.3|44645.1|44625.1|44643.3|44623.3|6
1643896650000|2022-02-03 13:57:30|44643.9|44623.9|44653.3|44633.3|44655.8|44635.8|44643.9|44623.9|3
1643896660000|2022-02-03 13:57:40|44653.9|44633.9|44658.3|44638.3|44660.8|44640.8|44653.9|44633.9|5
1643896670000|2022-02-03 13:57:50|44655.8|44635.8|44660.1|44640.1|44660.1|44640.1|44653.3|44633.3|2
1643896680000|2022-02-03 13:58:00|44658.3|44638.3|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|5
1643896690000|2022-02-03 13:58:10|44665.8|44645.8|44663.3|44643.3|44665.8|44645.8|44663.3|44643.3|5
1643896700000|2022-02-03 13:58:20|44665.8|44645.8|44668.3|44648.3|44668.3|44648.3|44665.8|44645.8|1
1643896710000|2022-02-03 13:58:30|44670.8|44650.8|44673.3|44653.3|44673.3|44653.3|44668.3|44648.3|4
1643896720000|2022-02-03 13:58:40|44675.8|44655.8|44688.3|44668.3|44688.9|44668.9|44675.8|44655.8|12
1643896730000|2022-02-03 13:58:50|44690.8|44670.8|44683.3|44663.3|44690.8|44670.8|44683.3|44663.3|5
1643896740000|2022-02-03 13:59:00|44680.8|44660.8|44683.3|44663.3|44685.8|44665.8|44680.8|44660.8|5
1643896750000|2022-02-03 13:59:10|44680.8|44660.8|44673.3|44653.3|44680.8|44660.8|44673.3|44653.3|9
1643896760000|2022-02-03 13:59:20|44670.8|44650.8|44665.8|44645.8|44670.8|44650.8|44663.3|44643.3|12
1643896770000|2022-02-03 13:59:30|44668.3|44648.3|44680.8|44660.8|44680.8|44660.8|44668.3|44648.3|9
1643896780000|2022-02-03 13:59:40|44681.4|44661.4|44690.8|44670.8|44691.4|44671.4|44681.4|44661.4|9
1643896790000|2022-02-03 13:59:50|44688.3|44668.3|44675.8|44655.8|44688.3|44668.3|44673.3|44653.3|18
1643896800000|2022-02-03 14:00:00|44678.3|44658.3|44680.1|44660.1|44683.9|44663.9|44673.3|44653.3|16
1643896810000|2022-02-03 14:00:10|44675.8|44655.8|44680.8|44660.8|44681.4|44661.4|44675.8|44655.8|2
1643896820000|2022-02-03 14:00:20|44683.3|44663.3|44687.6|44667.6|44687.6|44667.6|44683.3|44663.3|5
1643896830000|2022-02-03 14:00:30|44688.3|44668.3|44695.8|44675.8|44695.8|44675.8|44688.3|44668.3|8
1643896840000|2022-02-03 14:00:40|44698.3|44678.3|44693.3|44673.3|44698.3|44678.3|44691.4|44671.4|15
1643896850000|2022-02-03 14:00:50|44690.8|44670.8|44705.8|44685.8|44705.8|44685.8|44690.8|44670.8|21
1643896860000|2022-02-03 14:01:00|44705.1|44685.1|44700.8|44680.8|44705.8|44685.8|44690.8|44670.8|9
1643896870000|2022-02-03 14:01:10|44701.4|44681.4|44698.3|44678.3|44703.3|44683.3|44698.3|44678.3|7
1643896880000|2022-02-03 14:01:20|44693.3|44673.3|44690.8|44670.8|44693.3|44673.3|44688.9|44668.9|9
1643896890000|2022-02-03 14:01:30|44692.6|44672.6|44688.3|44668.3|44692.6|44672.6|44688.3|44668.3|13
1643896900000|2022-02-03 14:01:40|44688.9|44668.9|44668.3|44648.3|44688.9|44668.9|44668.3|44648.3|5
1643896910000|2022-02-03 14:01:50|44670.8|44650.8|44671.4|44651.4|44671.4|44651.4|44670.8|44650.8|7
1643896920000|2022-02-03 14:02:00|44670.8|44650.8|44673.9|44653.9|44678.3|44658.3|44665.8|44645.8|16
1643896930000|2022-02-03 14:02:10|44660.8|44640.8|44670.8|44650.8|44670.8|44650.8|44660.8|44640.8|13
1643896940000|2022-02-03 14:02:20|44673.9|44653.9|44680.8|44660.8|44680.8|44660.8|44673.9|44653.9|1
1643896950000|2022-02-03 14:02:30|44691.4|44671.4|44693.9|44673.9|44698.9|44678.9|44691.4|44671.4|11
1643896960000|2022-02-03 14:02:40|44692.1|44672.1|44695.8|44675.8|44695.8|44675.8|44690.8|44670.8|4
1643896970000|2022-02-03 14:02:50|44698.3|44678.3|44695.1|44675.1|44698.3|44678.3|44695.1|44675.1|3
1643896980000|2022-02-03 14:03:00|44697.6|44677.6|44687.6|44667.6|44697.6|44677.6|44685.1|44665.1|5
1643896990000|2022-02-03 14:03:10|44685.1|44665.1|44687.6|44667.6|44687.6|44667.6|44685.1|44665.1|0
1643897000000|2022-02-03 14:03:20|44687|44667|44680.8|44660.8|44687|44667|44668.3|44648.3|13
1643897010000|2022-02-03 14:03:30|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44680.8|44660.8|0
1643897020000|2022-02-03 14:03:40|44685.1|44665.1|44685.8|44665.8|44688.9|44668.9|44683.3|44663.3|2
1643897030000|2022-02-03 14:03:50|44687.6|44667.6|44700.8|44680.8|44700.8|44680.8|44687.6|44667.6|7
1643897040000|2022-02-03 14:04:00|44703.3|44683.3|44708.3|44688.3|44708.3|44688.3|44700.8|44680.8|7
1643897050000|2022-02-03 14:04:10|44710.8|44690.8|44710.8|44690.8|44711.4|44691.4|44708.3|44688.3|3
1643897060000|2022-02-03 14:04:20|44708.3|44688.3|44700.8|44680.8|44710.8|44690.8|44700.8|44680.8|14
1643897070000|2022-02-03 14:04:30|44700.1|44680.1|44698.3|44678.3|44700.1|44680.1|44698.3|44678.3|2
1643897080000|2022-02-03 14:04:40|44700.8|44680.8|44700.8|44680.8|44700.8|44680.8|44695.8|44675.8|8
1643897090000|2022-02-03 14:04:50|44701.4|44681.4|44710.1|44690.1|44710.1|44690.1|44701.4|44681.4|1
1643897100000|2022-02-03 14:05:00|44708.3|44688.3|44693.3|44673.3|44712.6|44692.6|44693.3|44673.3|7
1643897110000|2022-02-03 14:05:10|44690.8|44670.8|44682.6|44662.6|44690.8|44670.8|44680.8|44660.8|5
1643897120000|2022-02-03 14:05:20|44685.8|44665.8|44688.3|44668.3|44688.9|44668.9|44685.8|44665.8|2
1643897130000|2022-02-03 14:05:30|44687.6|44667.6|44673.3|44653.3|44687.6|44667.6|44670.8|44650.8|2
1643897140000|2022-02-03 14:05:40|44672.6|44652.6|44670.8|44650.8|44672.6|44652.6|44665.8|44645.8|9
1643897150000|2022-02-03 14:05:50|44661.4|44641.4|44653.3|44633.3|44661.4|44641.4|44653.3|44633.3|12
1643897160000|2022-02-03 14:06:00|44650.8|44630.8|44650.8|44630.8|44653.3|44633.3|44650.8|44630.8|10
1643897170000|2022-02-03 14:06:10|44650.1|44630.1|44648.3|44628.3|44650.1|44630.1|44640.1|44620.1|18
1643897180000|2022-02-03 14:06:20|44648.9|44628.9|44657.6|44637.6|44657.6|44637.6|44648.9|44628.9|5
1643897190000|2022-02-03 14:06:30|44652.6|44632.6|44657.6|44637.6|44657.6|44637.6|44648.9|44628.9|9
1643897200000|2022-02-03 14:06:40|44658.3|44638.3|44673.9|44653.9|44673.9|44653.9|44655.8|44635.8|6
1643897210000|2022-02-03 14:06:50|44675.8|44655.8|44683.3|44663.3|44683.3|44663.3|44675.8|44655.8|4
1643897220000|2022-02-03 14:07:00|44685.8|44665.8|44678.9|44658.9|44685.8|44665.8|44675.8|44655.8|2
1643897230000|2022-02-03 14:07:10|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44675.8|44655.8|2
1643897240000|2022-02-03 14:07:20|44683.3|44663.3|44683.3|44663.3|44683.3|44663.3|44680.8|44660.8|0
1643897250000|2022-02-03 14:07:30|44682.6|44662.6|44685.8|44665.8|44685.8|44665.8|44680.8|44660.8|3
1643897260000|2022-02-03 14:07:40|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|1
1643897270000|2022-02-03 14:07:50|44687.6|44667.6|44688.3|44668.3|44690.1|44670.1|44687.6|44667.6|2
1643897280000|2022-02-03 14:08:00|44685.8|44665.8|44690.8|44670.8|44690.8|44670.8|44685.8|44665.8|3
1643897290000|2022-02-03 14:08:10|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.1|44665.1|3
1643897300000|2022-02-03 14:08:20|44686.4|44666.4|44693.3|44673.3|44695.1|44675.1|44686.4|44666.4|4
1643897310000|2022-02-03 14:08:30|44695.1|44675.1|44693.3|44673.3|44695.1|44675.1|44693.3|44673.3|0
1643897320000|2022-02-03 14:08:40|44690.8|44670.8|44683.3|44663.3|44690.8|44670.8|44683.3|44663.3|6
1643897330000|2022-02-03 14:08:50|44684.6|44664.6|44690.2|44670.2|44690.2|44670.2|44684.6|44664.6|4
1643897340000|2022-02-03 14:09:00|44693.9|44673.9|44710.8|44690.8|44711.4|44691.4|44693.9|44673.9|11
1643897350000|2022-02-03 14:09:10|44710.1|44690.1|44708.9|44688.9|44710.8|44690.8|44708.3|44688.3|4
1643897360000|2022-02-03 14:09:20|44708.3|44688.3|44698.3|44678.3|44711.4|44691.4|44698.3|44678.3|9
1643897370000|2022-02-03 14:09:30|44693.3|44673.3|44688.3|44668.3|44695.8|44675.8|44688.3|44668.3|5
1643897380000|2022-02-03 14:09:40|44688.9|44668.9|44700.8|44680.8|44700.8|44680.8|44688.9|44668.9|2
1643897390000|2022-02-03 14:09:50|44701.4|44681.4|44701.4|44681.4|44703.9|44683.9|44698.9|44678.9|4
1643897400000|2022-02-03 14:10:00|44700.8|44680.8|44713.3|44693.3|44713.3|44693.3|44700.8|44680.8|23
1643897410000|2022-02-03 14:10:10|44715.8|44695.8|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|13
1643897420000|2022-02-03 14:10:20|44717.6|44697.6|44725.8|44705.8|44728.9|44708.9|44715.8|44695.8|16
1643897430000|2022-02-03 14:10:30|44728.3|44708.3|44725.8|44705.8|44730.8|44710.8|44725.8|44705.8|6
1643897440000|2022-02-03 14:10:40|44723.3|44703.3|44720.8|44700.8|44725.8|44705.8|44715.8|44695.8|13
1643897450000|2022-02-03 14:10:50|44718.3|44698.3|44715.1|44695.1|44720.8|44700.8|44715.1|44695.1|3
1643897460000|2022-02-03 14:11:00|44712.6|44692.6|44733.9|44713.9|44733.9|44713.9|44705.8|44685.8|11
1643897470000|2022-02-03 14:11:10|44734.6|44714.6|44740.8|44720.8|44740.8|44720.8|44734.5|44714.5|11
1643897480000|2022-02-03 14:11:20|44743.3|44723.3|44745.8|44725.8|44746.4|44726.4|44743.3|44723.3|9
1643897490000|2022-02-03 14:11:30|44743.3|44723.3|44738.3|44718.3|44743.3|44723.3|44738.3|44718.3|4
1643897500000|2022-02-03 14:11:40|44741.4|44721.4|44750.8|44730.8|44752.6|44732.6|44741.4|44721.4|18
1643897510000|2022-02-03 14:11:50|44747.6|44727.6|44738.3|44718.3|44747.6|44727.6|44738.3|44718.3|5
1643897520000|2022-02-03 14:12:00|44735.8|44715.8|44700.8|44680.8|44735.8|44715.8|44700.8|44680.8|17
1643897530000|2022-02-03 14:12:10|44698.3|44678.3|44688.3|44668.3|44700.8|44680.8|44684.6|44664.6|14
1643897540000|2022-02-03 14:12:20|44687.6|44667.6|44680.1|44660.1|44687.6|44667.6|44678.3|44658.3|11
1643897550000|2022-02-03 14:12:30|44682.6|44662.6|44686.4|44666.4|44686.4|44666.4|44682.6|44662.6|5
1643897560000|2022-02-03 14:12:40|44687.1|44667.1|44680.8|44660.8|44687.1|44667.1|44680.8|44660.8|5
1643897570000|2022-02-03 14:12:50|||||||||1
1643897580000|2022-02-03 14:13:00|44682.6|44662.6|44695.1|44675.1|44695.1|44675.1|44682.6|44662.6|6
1643897590000|2022-02-03 14:13:10|44693.3|44673.3|44687.1|44667.1|44693.3|44673.3|44687.1|44667.1|3
1643897600000|2022-02-03 14:13:20|44688.9|44668.9|44688.3|44668.3|44688.9|44668.9|44686.4|44666.4|3
1643897610000|2022-02-03 14:13:30|44685.8|44665.8|44686.4|44666.4|44688.9|44668.9|44683.9|44663.9|9
1643897630000|2022-02-03 14:13:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|0
1643897640000|2022-02-03 14:14:00|44688.3|44668.3|44683.3|44663.3|44688.3|44668.3|44683.3|44663.3|3
1643897650000|2022-02-03 14:14:10|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44686.4|44666.4|11
1643897660000|2022-02-03 14:14:20|44688.3|44668.3|44683.9|44663.9|44688.3|44668.3|44683.9|44663.9|3
1643897670000|2022-02-03 14:14:30|44683.3|44663.3|44680.8|44660.8|44683.3|44663.3|44680.8|44660.8|0
1643897680000|2022-02-03 14:14:40|44681.4|44661.4|44676.4|44656.4|44681.4|44661.4|44676.4|44656.4|7
1643897690000|2022-02-03 14:14:50|44675.8|44655.8|44668.9|44648.9|44675.8|44655.8|44666.4|44646.4|6
1643897700000|2022-02-03 14:15:00|44671.4|44651.4|44688.3|44668.3|44698.9|44678.9|44671.4|44651.4|27
1643897710000|2022-02-03 14:15:10|44687.6|44667.6|44673.9|44653.9|44688.3|44668.3|44673.9|44653.9|4
1643897720000|2022-02-03 14:15:20|44675.8|44655.8|44678.3|44658.3|44678.3|44658.3|44675.8|44655.8|1
1643897730000|2022-02-03 14:15:30|44678.9|44658.9|44673.3|44653.3|44678.9|44658.9|44673.3|44653.3|4
1643897740000|2022-02-03 14:15:40|44676.4|44656.4|44678.9|44658.9|44680.8|44660.8|44676.4|44656.4|10
1643897750000|2022-02-03 14:15:50|44680.8|44660.8|44685.8|44665.8|44685.8|44665.8|44680.8|44660.8|5
1643897760000|2022-02-03 14:16:00|44683.3|44663.3|44668.3|44648.3|44683.3|44663.3|44668.3|44648.3|3
1643897770000|2022-02-03 14:16:10|44666.4|44646.4|44670.8|44650.8|44670.8|44650.8|44663.9|44643.9|3
1643897780000|2022-02-03 14:16:20|44673.3|44653.3|44678.3|44658.3|44685.8|44665.8|44673.3|44653.3|9
1643897790000|2022-02-03 14:16:30|44676.4|44656.4|44678.3|44658.3|44678.3|44658.3|44675.8|44655.8|0
1643897800000|2022-02-03 14:16:40|44676.4|44656.4|44675.8|44655.8|44676.4|44656.4|44675.8|44655.8|0
1643897810000|2022-02-03 14:16:50|44668.3|44648.3|44655.8|44635.8|44668.3|44648.3|44655.8|44635.8|7
1643897820000|2022-02-03 14:17:00|44656.4|44636.4|44668.3|44648.3|44668.3|44648.3|44656.4|44636.4|3
1643897830000|2022-02-03 14:17:10|44670.8|44650.8|44662.6|44642.6|44670.8|44650.8|44662.6|44642.6|3
1643897860000|2022-02-03 14:17:40|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|2
1643897870000|2022-02-03 14:17:50|44665.8|44645.8|44663.3|44643.3|44665.8|44645.8|44653.9|44633.9|20
1643897880000|2022-02-03 14:18:00|44660.8|44640.8|44658.9|44638.9|44663.3|44643.3|44658.9|44638.9|8
1643897890000|2022-02-03 14:18:10|44660.8|44640.8|44663.9|44643.9|44663.9|44643.9|44660.8|44640.8|2
1643897900000|2022-02-03 14:18:20|44666.4|44646.4|44668.3|44648.3|44668.3|44648.3|44663.3|44643.3|37
1643897910000|2022-02-03 14:18:30|44678.3|44658.3|44665.8|44645.8|44678.3|44658.3|44665.8|44645.8|27
1643897920000|2022-02-03 14:18:40|44663.3|44643.3|44660.8|44640.8|44665.8|44645.8|44660.1|44640.1|0
1643897930000|2022-02-03 14:18:50|44660.1|44640.1|44658.9|44638.9|44660.1|44640.1|44655.8|44635.8|6
1643897940000|2022-02-03 14:19:00|44659.5|44639.5|44660.8|44640.8|44663.3|44643.3|44659.5|44639.5|2
1643897950000|2022-02-03 14:19:10|44657.6|44637.6|44643.3|44623.3|44657.6|44637.6|44643.3|44623.3|6
1643897960000|2022-02-03 14:19:20|44642|44622|44640.1|44620.1|44642|44622|44637.6|44617.6|9
1643897970000|2022-02-03 14:19:30|44642.6|44622.6|44653.9|44633.9|44656.4|44636.4|44642.6|44622.6|13
1643897980000|2022-02-03 14:19:40|44653.3|44633.3|44648.3|44628.3|44653.3|44633.3|44646.4|44626.4|14
1643897990000|2022-02-03 14:19:50|44646.4|44626.4|44645.8|44625.8|44648.3|44628.3|44645.8|44625.8|3
1643898000000|2022-02-03 14:20:00|44643.9|44623.9|44623.3|44603.3|44643.9|44623.9|44623.3|44603.3|15
1643898010000|2022-02-03 14:20:10|44622.6|44602.6|44625.8|44605.8|44625.8|44605.8|44620.8|44600.8|7
1643898020000|2022-02-03 14:20:20|44623.3|44603.3|44617|44597|44623.3|44603.3|44617|44597|7
1643898030000|2022-02-03 14:20:30|44615.1|44595.1|44609.5|44589.5|44615.1|44595.1|44607|44587|17
1643898040000|2022-02-03 14:20:40|44607|44587|44633.3|44613.3|44633.9|44613.9|44607|44587|26
1643898050000|2022-02-03 14:20:50|44635.8|44615.8|44628.9|44608.9|44635.8|44615.8|44628.9|44608.9|6
1643898060000|2022-02-03 14:21:00|44633.3|44613.3|44633.9|44613.9|44633.9|44613.9|44633.3|44613.3|1
1643898070000|2022-02-03 14:21:10|44633.3|44613.3|44633.9|44613.9|44633.9|44613.9|44632|44612|4
1643898080000|2022-02-03 14:21:20|||||||||1
1643898090000|2022-02-03 14:21:30|44637|44617|44630.1|44610.1|44637|44617|44628.3|44608.3|9
1643898100000|2022-02-03 14:21:40|44630.8|44610.8|44640.8|44620.8|44640.8|44620.8|44630.8|44610.8|5
1643898110000|2022-02-03 14:21:50|44641.4|44621.4|44643.9|44623.9|44643.9|44623.9|44638.3|44618.3|19
1643898120000|2022-02-03 14:22:00|44644.5|44624.5|44652.6|44632.6|44652.6|44632.6|44644.5|44624.5|8
1643898130000|2022-02-03 14:22:10|44650.8|44630.8|44643.3|44623.3|44650.8|44630.8|44643.3|44623.3|17
1643898140000|2022-02-03 14:22:20|44642.6|44622.6|44637.6|44617.6|44642.6|44622.6|44637.6|44617.6|0
1643898150000|2022-02-03 14:22:30|44637|44617|44628.3|44608.3|44637|44617|44628.3|44608.3|2
1643898160000|2022-02-03 14:22:40|44625.8|44605.8|44615.1|44595.1|44625.8|44605.8|44615.1|44595.1|7
1643898170000|2022-02-03 14:22:50|44612.6|44592.6|44615.8|44595.8|44615.8|44595.8|44612.6|44592.6|7
1643898180000|2022-02-03 14:23:00|44618.3|44598.3|44617.6|44597.6|44620.8|44600.8|44617.6|44597.6|4
1643898190000|2022-02-03 14:23:10|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|44612.6|44592.6|6
1643898200000|2022-02-03 14:23:20|44612|44592|44610.8|44590.8|44612|44592|44609.5|44589.5|11
1643898210000|2022-02-03 14:23:30|44611.4|44591.4|44615.8|44595.8|44615.8|44595.8|44611.4|44591.4|1
1643898220000|2022-02-03 14:23:40|44613.3|44593.3|44612.6|44592.6|44613.3|44593.3|44612.6|44592.6|3
1643898230000|2022-02-03 14:23:50|44612|44592|44615.8|44595.8|44615.8|44595.8|44610.1|44590.1|2
1643898240000|2022-02-03 14:24:00|44615.1|44595.1|44615.1|44595.1|44615.1|44595.1|44612.6|44592.6|4
1643898250000|2022-02-03 14:24:10|44612.6|44592.6|44612.6|44592.6|44613.3|44593.3|44612.6|44592.6|0
1643898260000|2022-02-03 14:24:20|44613.3|44593.3|44617.6|44597.6|44617.6|44597.6|44612.6|44592.6|3
1643898270000|2022-02-03 14:24:30|44615.8|44595.8|44615.8|44595.8|44617.6|44597.6|44613.3|44593.3|2
1643898280000|2022-02-03 14:24:40|44613.3|44593.3|44613.3|44593.3|44615.8|44595.8|44613.3|44593.3|6
1643898290000|2022-02-03 14:24:50|44615.1|44595.1|44615.8|44595.8|44617.6|44597.6|44613.3|44593.3|3
1643898300000|2022-02-03 14:25:00|44617.6|44597.6|44620.8|44600.8|44620.8|44600.8|44617.6|44597.6|3
1643898310000|2022-02-03 14:25:10|44618.3|44598.3|44613.3|44593.3|44618.3|44598.3|44613.3|44593.3|8
1643898320000|2022-02-03 14:25:20|44612.6|44592.6|44615.8|44595.8|44618.3|44598.3|44612.6|44592.6|0
1643898330000|2022-02-03 14:25:30|44618.3|44598.3|44619.5|44599.5|44619.5|44599.5|44615.8|44595.8|2
1643898340000|2022-02-03 14:25:40|44618.9|44598.9|44635.8|44615.8|44635.8|44615.8|44618.9|44598.9|3
1643898350000|2022-02-03 14:25:50|44638.9|44618.9|44643.3|44623.3|44645.8|44625.8|44638.9|44618.9|7
1643898360000|2022-02-03 14:26:00|44645.1|44625.1|44645.8|44625.8|44645.8|44625.8|44640.8|44620.8|2
1643898370000|2022-02-03 14:26:10|44643.9|44623.9|44645.8|44625.8|44645.8|44625.8|44643.3|44623.3|5
1643898380000|2022-02-03 14:26:20|44643.9|44623.9|44645.8|44625.8|44645.8|44625.8|44640.8|44620.8|4
1643898390000|2022-02-03 14:26:30|44645.1|44625.1|44645.8|44625.8|44645.8|44625.8|44643.3|44623.3|2
1643898400000|2022-02-03 14:26:40|44646.4|44626.4|44650.8|44630.8|44650.8|44630.8|44646.4|44626.4|1
1643898410000|2022-02-03 14:26:50|44648.3|44628.3|44648.3|44628.3|44648.9|44628.9|44648.3|44628.3|0
1643898420000|2022-02-03 14:27:00|44647.6|44627.6|44643.3|44623.3|44648.3|44628.3|44643.3|44623.3|4
1643898430000|2022-02-03 14:27:10|44640.8|44620.8|44645.8|44625.8|44645.8|44625.8|44640.8|44620.8|6
1643898440000|2022-02-03 14:27:20|44648.3|44628.3|44648.3|44628.3|44650.8|44630.8|44648.3|44628.3|0
1643898450000|2022-02-03 14:27:30|44646.4|44626.4|44653.3|44633.3|44653.3|44633.3|44645.8|44625.8|3
1643898460000|2022-02-03 14:27:40|44650.8|44630.8|44655.8|44635.8|44655.8|44635.8|44650.8|44630.8|1
1643898470000|2022-02-03 14:27:50|44655.1|44635.1|44655.8|44635.8|44655.8|44635.8|44653.3|44633.3|0
1643898480000|2022-02-03 14:28:00|44656.4|44636.4|44660.8|44640.8|44671.4|44651.4|44656.4|44636.4|11
1643898490000|2022-02-03 14:28:10|44661.4|44641.4|44663.3|44643.3|44665.8|44645.8|44660.8|44640.8|6
1643898500000|2022-02-03 14:28:20|44660.8|44640.8|44658.9|44638.9|44663.3|44643.3|44658.3|44638.3|0
1643898510000|2022-02-03 14:28:30|44660.8|44640.8|44658.3|44638.3|44662.6|44642.6|44658.3|44638.3|0
1643898520000|2022-02-03 14:28:40|44656.4|44636.4|44646.4|44626.4|44656.4|44636.4|44646.4|44626.4|4
1643898530000|2022-02-03 14:28:50|44650.8|44630.8|44663.3|44643.3|44665.8|44645.8|44650.8|44630.8|8
1643898540000|2022-02-03 14:29:00|44663.9|44643.9|44668.3|44648.3|44668.3|44648.3|44663.3|44643.3|6
1643898550000|2022-02-03 14:29:10|44668.9|44648.9|44665.8|44645.8|44670.8|44650.8|44665.8|44645.8|4
1643898560000|2022-02-03 14:29:20|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|2
1643898570000|2022-02-03 14:29:30|44661.4|44641.4|44650.8|44630.8|44661.4|44641.4|44650.8|44630.8|3
1643898580000|2022-02-03 14:29:40|44653.3|44633.3|44658.3|44638.3|44658.3|44638.3|44653.3|44633.3|2
1643898590000|2022-02-03 14:29:50|44657.6|44637.6|44660.8|44640.8|44660.8|44640.8|44655.8|44635.8|4
1643898600000|2022-02-03 14:30:00|44658.9|44638.9|44655.8|44635.8|44660.8|44640.8|44653.3|44633.3|5
1643898610000|2022-02-03 14:30:10|44656.4|44636.4|44655.8|44635.8|44660.8|44640.8|44655.8|44635.8|13
1643898620000|2022-02-03 14:30:20|44655.1|44635.1|44615.1|44595.1|44655.1|44635.1|44615.1|44595.1|21
1643898630000|2022-02-03 14:30:30|44611.4|44591.4|44620.1|44600.1|44620.1|44600.1|44598.3|44578.3|19
1643898640000|2022-02-03 14:30:40|44622.6|44602.6|44640.8|44620.8|44640.8|44620.8|44622.6|44602.6|13
1643898650000|2022-02-03 14:30:50|44643.3|44623.3|44638.3|44618.3|44645.8|44625.8|44638.3|44618.3|9
1643898660000|2022-02-03 14:31:00|44633.9|44613.9|44635.8|44615.8|44635.8|44615.8|44625.8|44605.8|6
1643898670000|2022-02-03 14:31:10|44636.4|44616.4|44644.5|44624.5|44646.4|44626.4|44630.8|44610.8|7
1643898680000|2022-02-03 14:31:20|44652.6|44632.6|44648.9|44628.9|44652.6|44632.6|44643.2|44623.2|8
1643898690000|2022-02-03 14:31:30|44649.5|44629.5|44648.9|44628.9|44651.4|44631.4|44643.9|44623.9|10
1643898700000|2022-02-03 14:31:40|44651.4|44631.4|44665.7|44645.7|44665.7|44645.7|44647.6|44627.6|5
1643898710000|2022-02-03 14:31:50|44660.7|44640.7|44655.7|44635.7|44663.2|44643.2|44650.7|44630.7|8
1643898720000|2022-02-03 14:32:00|44650.7|44630.7|44658.9|44638.9|44663.2|44643.2|44648.9|44628.9|16
1643898730000|2022-02-03 14:32:10|44658.2|44638.2|44663.9|44643.9|44663.9|44643.9|44658.2|44638.2|4
1643898740000|2022-02-03 14:32:20|44666.4|44646.4|44663.2|44643.2|44668.2|44648.2|44663.2|44643.2|9
1643898750000|2022-02-03 14:32:30|44658.2|44638.2|44648.2|44628.2|44658.2|44638.2|44648.2|44628.2|4
1643898760000|2022-02-03 14:32:40|44648.9|44628.9|44642.6|44622.6|44651.4|44631.4|44640.7|44620.7|6
1643898770000|2022-02-03 14:32:50|44640.7|44620.7|44645.7|44625.7|44645.7|44625.7|44640.7|44620.7|10
1643898780000|2022-02-03 14:33:00|44646.4|44626.4|44663.2|44643.2|44675.7|44655.7|44646.4|44626.4|17
1643898790000|2022-02-03 14:33:10|44663.9|44643.9|44665.7|44645.7|44671.4|44651.4|44663.9|44643.9|20
1643898800000|2022-02-03 14:33:20|44670.7|44650.7|44658.2|44638.2|44670.7|44650.7|44658.2|44638.2|8
1643898810000|2022-02-03 14:33:30|44655.7|44635.7|44648.2|44628.2|44655.7|44635.7|44648.2|44628.2|15
1643898820000|2022-02-03 14:33:40|44648.9|44628.9|44650.7|44630.7|44653.2|44633.2|44648.9|44628.9|4
1643898830000|2022-02-03 14:33:50|44652.6|44632.6|44645.7|44625.7|44653.2|44633.2|44643.9|44623.9|3
1643898840000|2022-02-03 14:34:00|44640.7|44620.7|44640.7|44620.7|44640.7|44620.7|44635.1|44615.1|12
1643898850000|2022-02-03 14:34:10|44638.2|44618.2|44633.2|44613.2|44643.2|44623.2|44630.7|44610.7|4
1643898860000|2022-02-03 14:34:20|44632.6|44612.6|44625.7|44605.7|44635.7|44615.7|44623.2|44603.2|6
1643898870000|2022-02-03 14:34:30|44626.4|44606.4|44625.7|44605.7|44630.7|44610.7|44620.7|44600.7|16
1643898880000|2022-02-03 14:34:40|44626.4|44606.4|44640.1|44620.1|44643.2|44623.2|44626.4|44606.4|14
1643898890000|2022-02-03 14:34:50|44638.2|44618.2|44645.7|44625.7|44648.9|44628.9|44635.7|44615.7|9
1643898900000|2022-02-03 14:35:00|44643.9|44623.9|44658.2|44638.2|44661.4|44641.4|44643.9|44623.9|33
1643898910000|2022-02-03 14:35:10|44658.9|44638.9|44657.6|44637.6|44663.2|44643.2|44657.6|44637.6|7
1643898920000|2022-02-03 14:35:20|44655.1|44635.1|44660.7|44640.7|44660.7|44640.7|44652.6|44632.6|1
1643898930000|2022-02-03 14:35:30|44658.9|44638.9|44675.7|44655.7|44676.4|44656.4|44658.9|44638.9|4
1643898940000|2022-02-03 14:35:40|44678.2|44658.2|44695.7|44675.7|44695.7|44675.7|44676.4|44656.4|22
1643898950000|2022-02-03 14:35:50|44696.4|44676.4|44692.6|44672.6|44708.2|44688.2|44690.7|44670.7|17
1643898960000|2022-02-03 14:36:00|44690.7|44670.7|44678.2|44658.2|44690.7|44670.7|44676.4|44656.4|3
1643898970000|2022-02-03 14:36:10|44680.7|44660.7|44685.7|44665.7|44685.7|44665.7|44680.7|44660.7|4
1643898980000|2022-02-03 14:36:20|44688.2|44668.2|44675.7|44655.7|44688.2|44668.2|44675.1|44655.1|16
1643898990000|2022-02-03 14:36:30|44680.7|44660.7|44683.2|44663.2|44685.7|44665.7|44680.7|44660.7|3
1643899000000|2022-02-03 14:36:40|44683.9|44663.9|44680.1|44660.1|44685.7|44665.7|44678.2|44658.2|1
1643899010000|2022-02-03 14:36:50|44678.2|44658.2|44678.2|44658.2|44683.2|44663.2|44678.2|44658.2|3
1643899020000|2022-02-03 14:37:00|44676.4|44656.4|44667.6|44647.6|44678.2|44658.2|44665.1|44645.1|11
1643899030000|2022-02-03 14:37:10|44665.1|44645.1|44658.9|44638.9|44665.7|44645.7|44655.7|44635.7|2
1643899040000|2022-02-03 14:37:20|44658.2|44638.2|44645.7|44625.7|44660.7|44640.7|44643.2|44623.2|7
1643899050000|2022-02-03 14:37:30|44643.2|44623.2|44640.7|44620.7|44643.2|44623.2|44638.2|44618.2|8
1643899060000|2022-02-03 14:37:40|44643.2|44623.2|44637|44617|44645.7|44625.7|44637|44617|7
1643899070000|2022-02-03 14:37:50|44635.1|44615.1|44620.7|44600.7|44635.7|44615.7|44620.7|44600.7|2
1643899080000|2022-02-03 14:38:00|44618.2|44598.2|44612.6|44592.6|44618.9|44598.9|44612.6|44592.6|28
1643899090000|2022-02-03 14:38:10|44613.2|44593.2|44608.2|44588.2|44617.6|44597.6|44608.2|44588.2|7
1643899100000|2022-02-03 14:38:20|44608.9|44588.9|44625.7|44605.7|44630.7|44610.7|44608.9|44588.9|10
1643899110000|2022-02-03 14:38:30|44625.1|44605.1|44623.2|44603.2|44625.7|44605.7|44620.7|44600.7|13
1643899120000|2022-02-03 14:38:40|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44625.7|44605.7|6
1643899130000|2022-02-03 14:38:50|44625.7|44605.7|44631.4|44611.4|44633.2|44613.2|44625.7|44605.7|2
1643899140000|2022-02-03 14:39:00|44640.7|44620.7|44658.2|44638.2|44663.2|44643.2|44640.7|44620.7|34
1643899150000|2022-02-03 14:39:10|44655.7|44635.7|44678.9|44658.9|44680.1|44660.1|44655.7|44635.7|11
1643899160000|2022-02-03 14:39:20|44678.2|44658.2|44673.2|44653.2|44678.2|44658.2|44668.2|44648.2|10
1643899170000|2022-02-03 14:39:30|44670.7|44650.7|44673.9|44653.9|44673.9|44653.9|44670.7|44650.7|2
1643899180000|2022-02-03 14:39:40|44673.2|44653.2|44681.4|44661.4|44681.4|44661.4|44673.2|44653.2|6
1643899190000|2022-02-03 14:39:50|44685.7|44665.7|44683.2|44663.2|44685.7|44665.7|44683.2|44663.2|26
1643899200000|2022-02-03 14:40:00|44683.9|44663.9|44700.7|44680.7|44701.4|44681.4|44683.2|44663.2|20
1643899210000|2022-02-03 14:40:10|44702.6|44682.6|44710.7|44690.7|44733.2|44713.2|44702.6|44682.6|16
1643899220000|2022-02-03 14:40:20|44713.2|44693.2|44718.9|44698.9|44728.2|44708.2|44710.7|44690.7|35
1643899230000|2022-02-03 14:40:30|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|44715.7|44695.7|4
1643899240000|2022-02-03 14:40:40|44720.7|44700.7|44735.1|44715.1|44735.1|44715.1|44718.2|44698.2|5
1643899250000|2022-02-03 14:40:50|44733.2|44713.2|44743.2|44723.2|44745.7|44725.7|44733.2|44713.2|11
1643899260000|2022-02-03 14:41:00|44745.7|44725.7|44736.4|44716.4|44745.7|44725.7|44736.4|44716.4|8
1643899270000|2022-02-03 14:41:10|44738.2|44718.2|44740.7|44720.7|44740.7|44720.7|44733.9|44713.9|5
1643899280000|2022-02-03 14:41:20|44738.9|44718.9|44725.7|44705.7|44738.9|44718.9|44723.2|44703.2|14
1643899290000|2022-02-03 14:41:30|44722.6|44702.6|44735.7|44715.7|44738.2|44718.2|44718.2|44698.2|3
1643899300000|2022-02-03 14:41:40|44733.9|44713.9|44743.2|44723.2|44743.2|44723.2|44730.7|44710.7|7
1643899310000|2022-02-03 14:41:50|44745.7|44725.7|44748.2|44728.2|44748.2|44728.2|44741.4|44721.4|23
1643899320000|2022-02-03 14:42:00|44751.4|44731.4|44773.9|44753.9|44778.2|44758.2|44751.4|44731.4|15
1643899330000|2022-02-03 14:42:10|44776.4|44756.4|44805.7|44785.7|44808.2|44788.2|44776.4|44756.4|50
1643899340000|2022-02-03 14:42:20|44808.2|44788.2|44805.7|44785.7|44811.4|44791.4|44803.9|44783.9|31
1643899350000|2022-02-03 14:42:30|44808.2|44788.2|44815.7|44795.7|44815.7|44795.7|44798.2|44778.2|41
1643899360000|2022-02-03 14:42:40|44818.2|44798.2|44805.7|44785.7|44820.7|44800.7|44805.7|44785.7|40
1643899370000|2022-02-03 14:42:50|44800.7|44780.7|44795.7|44775.7|44800.7|44780.7|44793.2|44773.2|13
1643899380000|2022-02-03 14:43:00|44798.2|44778.2|44795.7|44775.7|44805.7|44785.7|44795.7|44775.7|9
1643899390000|2022-02-03 14:43:10|44795.1|44775.1|44790.7|44770.7|44795.1|44775.1|44788.2|44768.2|9
1643899400000|2022-02-03 14:43:20|44791.4|44771.4|44785.7|44765.7|44793.2|44773.2|44782.6|44762.6|8
1643899410000|2022-02-03 14:43:30|44788.2|44768.2|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|5
1643899420000|2022-02-03 14:43:40|44787.6|44767.6|44787|44767|44788.2|44768.2|44784.5|44764.5|22
1643899430000|2022-02-03 14:43:50|44784.5|44764.5|44778.8|44758.8|44787.6|44767.6|44778.8|44758.8|9
1643899440000|2022-02-03 14:44:00|44779.5|44759.5|44762.6|44742.6|44782|44762|44762.6|44742.6|19
1643899450000|2022-02-03 14:44:10|44762|44742|44750.7|44730.7|44767.6|44747.6|44749.5|44729.5|13
1643899460000|2022-02-03 14:44:20|44752.6|44732.6|44751.3|44731.3|44757|44737|44751.3|44731.3|7
1643899470000|2022-02-03 14:44:30|44748.8|44728.8|44744.5|44724.5|44751.3|44731.3|44744.5|44724.5|14
1643899480000|2022-02-03 14:44:40|44746.3|44726.3|44766.3|44746.3|44766.3|44746.3|44746.3|44726.3|21
1643899490000|2022-02-03 14:44:50|44764.5|44744.5|44744.5|44724.5|44764.5|44744.5|44744.5|44724.5|1
1643899500000|2022-02-03 14:45:00|44743.2|44723.2|44729.5|44709.5|44743.2|44723.2|44729.5|44709.5|34
1643899510000|2022-02-03 14:45:10|44732|44712|44697|44677|44742.6|44722.6|44697|44677|23
1643899520000|2022-02-03 14:45:20|44696.3|44676.3|44687|44667|44696.3|44676.3|44684.5|44664.5|9
1643899530000|2022-02-03 14:45:30|44684.5|44664.5|44627|44607|44684.5|44664.5|44627|44607|50
1643899540000|2022-02-03 14:45:40|44622|44602|44622|44602|44624.5|44604.5|44609.5|44589.5|51
1643899550000|2022-02-03 14:45:50|44626.3|44606.3|44624.5|44604.5|44629.5|44609.5|44611.3|44591.3|56
1643899560000|2022-02-03 14:46:00|44629.5|44609.5|44637.6|44617.6|44647|44627|44629.5|44609.5|15
1643899570000|2022-02-03 14:46:10|44635.7|44615.7|44622.6|44602.6|44635.7|44615.7|44616.3|44596.3|48
1643899580000|2022-02-03 14:46:20|44623.2|44603.2|44629.5|44609.5|44631.3|44611.3|44622.6|44602.6|7
1643899590000|2022-02-03 14:46:30|44632|44612|44619.5|44599.5|44637.6|44617.6|44615.1|44595.1|22
1643899600000|2022-02-03 14:46:40|44617.6|44597.6|44619.5|44599.5|44627|44607|44602|44582|32
1643899610000|2022-02-03 14:46:50|44620.1|44600.1|44599.5|44579.5|44622|44602|44598.8|44578.8|25
1643899620000|2022-02-03 14:47:00|44597|44577|44574.5|44554.5|44599.5|44579.5|44574.5|44554.5|26
1643899630000|2022-02-03 14:47:10|44577|44557|44559.5|44539.5|44584.5|44564.5|44559.5|44539.5|30
1643899640000|2022-02-03 14:47:20|44557|44537|44557|44537|44562|44542|44548.8|44528.8|39
1643899650000|2022-02-03 14:47:30|44556.3|44536.3|44562|44542|44562|44542|44548.8|44528.8|23
1643899660000|2022-02-03 14:47:40|44561.3|44541.3|44556.3|44536.3|44562|44542|44555.7|44535.7|8
1643899670000|2022-02-03 14:47:50|44555.1|44535.1|44538.2|44518.2|44574.5|44554.5|44538.2|44518.2|54
1643899680000|2022-02-03 14:48:00|44537.5|44517.5|44545|44525|44545.7|44525.7|44533.2|44513.2|34
1643899690000|2022-02-03 14:48:10|44546.9|44526.9|44551.9|44531.9|44551.9|44531.9|44545|44525|39
1643899700000|2022-02-03 14:48:20|44549.4|44529.4|44555|44535|44555|44535|44544.4|44524.4|9
1643899710000|2022-02-03 14:48:30|44554.4|44534.4|44551.9|44531.9|44555|44535|44550|44530|7
1643899720000|2022-02-03 14:48:40|44551.2|44531.2|44540.6|44520.6|44551.9|44531.9|44540.6|44520.6|55
1643899730000|2022-02-03 14:48:50|44539.9|44519.9|44533.7|44513.7|44539.9|44519.9|44530.6|44510.6|24
1643899740000|2022-02-03 14:49:00|44530.6|44510.6|44503.7|44483.7|44530.6|44510.6|44500.6|44480.6|33
1643899750000|2022-02-03 14:49:10|44502.4|44482.4|44510.6|44490.6|44511.2|44491.2|44490.6|44470.6|37
1643899760000|2022-02-03 14:49:20|44508.1|44488.1|44498.1|44478.1|44515.6|44495.6|44494.9|44474.9|30
1643899770000|2022-02-03 14:49:30|44497.4|44477.4|44510.6|44490.6|44510.6|44490.6|44497.4|44477.4|42
1643899780000|2022-02-03 14:49:40|44509.9|44489.9|44513.1|44493.1|44513.1|44493.1|44505.6|44485.6|17
1643899790000|2022-02-03 14:49:50|44503.1|44483.1|44493.1|44473.1|44503.1|44483.1|44486.8|44466.8|18
1643899800000|2022-02-03 14:50:00|44493.7|44473.7|44500.6|44480.6|44505.6|44485.6|44493.1|44473.1|19
1643899810000|2022-02-03 14:50:10|44505.6|44485.6|44523.7|44503.7|44523.7|44503.7|44503.1|44483.1|24
1643899820000|2022-02-03 14:50:20|44528.1|44508.1|44538.7|44518.7|44538.7|44518.7|44523.7|44503.7|13
1643899830000|2022-02-03 14:50:30|44533.7|44513.7|44520.6|44500.6|44538.1|44518.1|44518.1|44498.1|10
1643899840000|2022-02-03 14:50:40|44519.9|44499.9|44506.2|44486.2|44519.9|44499.9|44505.6|44485.6|51
1643899850000|2022-02-03 14:50:50|44508.1|44488.1|44488.1|44468.1|44508.1|44488.1|44488.1|44468.1|16
1643899860000|2022-02-03 14:51:00|44490.6|44470.6|44500.6|44480.6|44501.2|44481.2|44467.4|44447.4|55
1643899870000|2022-02-03 14:51:10|44501.2|44481.2|44515.6|44495.6|44518.1|44498.1|44501.2|44481.2|41
1643899880000|2022-02-03 14:51:20|44508.7|44488.7|44508.1|44488.1|44510.6|44490.6|44503.7|44483.7|15
1643899890000|2022-02-03 14:51:30|44513.1|44493.1|44538.1|44518.1|44538.1|44518.1|44513.1|44493.1|14
1643899900000|2022-02-03 14:51:40|44540.6|44520.6|44531.2|44511.2|44540.6|44520.6|44530.6|44510.6|17
1643899910000|2022-02-03 14:51:50|44533.1|44513.1|44522.4|44502.4|44533.1|44513.1|44520.6|44500.6|9
1643899920000|2022-02-03 14:52:00|44525.6|44505.6|44550.6|44530.6|44553.1|44533.1|44523.7|44503.7|44
1643899930000|2022-02-03 14:52:10|44551.2|44531.2|44545.6|44525.6|44555.6|44535.6|44545.6|44525.6|24
1643899940000|2022-02-03 14:52:20|44546.2|44526.2|44525.6|44505.6|44548.1|44528.1|44523.1|44503.1|16
1643899950000|2022-02-03 14:52:30|44523.1|44503.1|44525.6|44505.6|44525.6|44505.6|44513.7|44493.7|21
1643899960000|2022-02-03 14:52:40|44533.1|44513.1|44515.6|44495.6|44538.1|44518.1|44510.6|44490.6|13
1643899970000|2022-02-03 14:52:50|44513.7|44493.7|44513.1|44493.1|44515.6|44495.6|44510.6|44490.6|16
1643899980000|2022-02-03 14:53:00|44512.4|44492.4|44495.6|44475.6|44513.1|44493.1|44495.6|44475.6|14
1643899990000|2022-02-03 14:53:10|44493.1|44473.1|44500.6|44480.6|44500.6|44480.6|44487.4|44467.4|13
1643900000000|2022-02-03 14:53:20|44503.1|44483.1|44518.1|44498.1|44518.1|44498.1|44503.1|44483.1|34
1643900010000|2022-02-03 14:53:30|44516.2|44496.2|44513.1|44493.1|44520.6|44500.6|44513.1|44493.1|9
1643900020000|2022-02-03 14:53:40|44510.6|44490.6|44500.6|44480.6|44510.6|44490.6|44500.6|44480.6|11
1643900030000|2022-02-03 14:53:50|44498.1|44478.1|44483.7|44463.7|44498.1|44478.1|44480.6|44460.6|7
1643900040000|2022-02-03 14:54:00|44484.4|44464.4|44480.6|44460.6|44493.1|44473.1|44480.6|44460.6|10
1643900050000|2022-02-03 14:54:10|44477.4|44457.4|44476.9|44456.9|44489.4|44469.4|44471.9|44451.9|74
1643900060000|2022-02-03 14:54:20|44477.5|44457.5|44474.4|44454.4|44481.9|44461.9|44469.4|44449.4|15
1643900070000|2022-02-03 14:54:30|44471.9|44451.9|44442.5|44422.5|44471.9|44451.9|44442.5|44422.5|31
1643900080000|2022-02-03 14:54:40|44439.4|44419.4|44434.4|44414.4|44445|44425|44431.9|44411.9|14
1643900090000|2022-02-03 14:54:50|44433.7|44413.7|44439.4|44419.4|44440|44420|44427.5|44407.5|26
1643900100000|2022-02-03 14:55:00|44441.9|44421.9|44421.2|44401.2|44441.9|44421.9|44421.2|44401.2|25
1643900110000|2022-02-03 14:55:10|44419.4|44399.4|44421.9|44401.9|44421.9|44401.9|44416.9|44396.9|20
1643900120000|2022-02-03 14:55:20|44421.2|44401.2|44409.4|44389.4|44421.2|44401.2|44404.4|44384.4|32
1643900130000|2022-02-03 14:55:30|44408.7|44388.7|44405|44385|44409.4|44389.4|44405|44385|15
1643900140000|2022-02-03 14:55:40|44404.4|44384.4|44409.4|44389.4|44409.4|44389.4|44404.4|44384.4|13
1643900150000|2022-02-03 14:55:50|44410|44390|44421.9|44401.9|44425|44405|44409.4|44389.4|20
1643900160000|2022-02-03 14:56:00|44424.4|44404.4|44416.9|44396.9|44430|44410|44416.9|44396.9|17
1643900170000|2022-02-03 14:56:10|44414.4|44394.4|44426.9|44406.9|44426.9|44406.9|44413.7|44393.7|6
1643900180000|2022-02-03 14:56:20|44425|44405|44420|44400|44425|44405|44416.9|44396.9|14
1643900190000|2022-02-03 14:56:30|44419.4|44399.4|44445|44425|44445.7|44425.7|44416.9|44396.9|43
1643900200000|2022-02-03 14:56:40|44444.4|44424.4|44442.4|44422.4|44444.4|44424.4|44438.1|44418.1|37
1643900210000|2022-02-03 14:56:50|44440.6|44420.6|44455.6|44435.6|44455.6|44435.6|44440.6|44420.6|6
1643900220000|2022-02-03 14:57:00|44453.1|44433.1|44458.1|44438.1|44458.1|44438.1|44453.1|44433.1|4
1643900230000|2022-02-03 14:57:10|44457.4|44437.4|44468.7|44448.7|44468.7|44448.7|44455.6|44435.6|6
1643900240000|2022-02-03 14:57:20|44469.4|44449.4|44466.9|44446.9|44469.4|44449.4|44455|44435|14
1643900250000|2022-02-03 14:57:30|44464.4|44444.4|44466.9|44446.9|44466.9|44446.9|44461.9|44441.9|4
1643900260000|2022-02-03 14:57:40|44468.7|44448.7|44499.4|44479.4|44499.4|44479.4|44466.9|44446.9|32
1643900270000|2022-02-03 14:57:50|44498.7|44478.7|44487.5|44467.5|44498.7|44478.7|44487.5|44467.5|34
1643900280000|2022-02-03 14:58:00|44488.2|44468.2|44496.9|44476.9|44496.9|44476.9|44486.2|44466.2|8
1643900290000|2022-02-03 14:58:10|44496.2|44476.2|44509.4|44489.4|44509.4|44489.4|44494.4|44474.4|3
1643900300000|2022-02-03 14:58:20|44510|44490|44509.4|44489.4|44511.9|44491.9|44509.4|44489.4|3
1643900310000|2022-02-03 14:58:30|44504.4|44484.4|44479.4|44459.4|44504.4|44484.4|44479.4|44459.4|13
1643900320000|2022-02-03 14:58:40|44476.9|44456.9|44456.9|44436.9|44476.9|44456.9|44454.4|44434.4|4
1643900330000|2022-02-03 14:58:50|44456.2|44436.2|44471.9|44451.9|44471.9|44451.9|44454.4|44434.4|18
1643900340000|2022-02-03 14:59:00|44471.2|44451.2|44468.2|44448.2|44473.7|44453.7|44464.4|44444.4|16
1643900350000|2022-02-03 14:59:10|44470|44450|44465|44445|44470|44450|44463.7|44443.7|20
1643900360000|2022-02-03 14:59:20|44467.5|44447.5|44476.9|44456.9|44476.9|44456.9|44465|44445|3
1643900370000|2022-02-03 14:59:30|44474.4|44454.4|44471.9|44451.9|44474.4|44454.4|44471.9|44451.9|1
1643900380000|2022-02-03 14:59:40|44474.4|44454.4|44426.9|44406.9|44474.4|44454.4|44424.4|44404.4|12
1643900390000|2022-02-03 14:59:50|44424.4|44404.4|44426.9|44406.9|44431.9|44411.9|44424.4|44404.4|34
1643900400000|2022-02-03 15:00:00|44429.4|44409.4|44421.9|44401.9|44431.2|44411.2|44421.9|44401.9|15
1643900410000|2022-02-03 15:00:10|44419.4|44399.4|44434.4|44414.4|44434.4|44414.4|44419.4|44399.4|21
1643900420000|2022-02-03 15:00:20|44431.2|44411.2|44441.9|44421.9|44441.9|44421.9|44421.2|44401.2|22
1643900430000|2022-02-03 15:00:30|44439.4|44419.4|44439.4|44419.4|44440|44420|44436.9|44416.9|2
1643900440000|2022-02-03 15:00:40|44436.9|44416.9|44426.9|44406.9|44436.9|44416.9|44426.9|44406.9|2
1643900450000|2022-02-03 15:00:50|44428.7|44408.7|44421.9|44401.9|44431.2|44411.2|44421.9|44401.9|30
1643900460000|2022-02-03 15:01:00|44421.2|44401.2|44394.4|44374.4|44421.2|44401.2|44394.4|44374.4|24
1643900470000|2022-02-03 15:01:10|44392.5|44372.5|44412.5|44392.5|44416.9|44396.9|44391.2|44371.2|12
1643900480000|2022-02-03 15:01:20|44411.9|44391.9|44441.9|44421.9|44441.9|44421.9|44410|44390|6
1643900490000|2022-02-03 15:01:30|44443.7|44423.7|44409.4|44389.4|44451.9|44431.9|44409.4|44389.4|13
1643900500000|2022-02-03 15:01:40|44402.4|44382.4|44414.4|44394.4|44414.4|44394.4|44392.5|44372.5|16
1643900510000|2022-02-03 15:01:50|44412.5|44392.5|44401.9|44381.9|44414.4|44394.4|44396.9|44376.9|26
1643900520000|2022-02-03 15:02:00|44398.7|44378.7|44416.9|44396.9|44416.9|44396.9|44382.5|44362.5|18
1643900530000|2022-02-03 15:02:10|44413.7|44393.7|44466.9|44446.9|44466.9|44446.9|44407.5|44387.5|14
1643900540000|2022-02-03 15:02:20|44466.2|44446.2|44464.4|44444.4|44466.2|44446.2|44455.6|44435.6|10
1643900550000|2022-02-03 15:02:30|44466.9|44446.9|44460|44440|44466.9|44446.9|44453.7|44433.7|11
1643900560000|2022-02-03 15:02:40|44456.9|44436.9|44431.9|44411.9|44456.9|44436.9|44421.9|44401.9|18
1643900570000|2022-02-03 15:02:50|44436.9|44416.9|44436.9|44416.9|44436.9|44416.9|44425|44405|22
1643900580000|2022-02-03 15:03:00|44434.4|44414.4|44434.4|44414.4|44434.4|44414.4|44424.4|44404.4|5
1643900590000|2022-02-03 15:03:10|44430|44410|44416.2|44396.2|44430|44410|44411.9|44391.9|16
1643900600000|2022-02-03 15:03:20|44411.9|44391.9|44424.4|44404.4|44431.9|44411.9|44411.9|44391.9|5
1643900610000|2022-02-03 15:03:30|44421.9|44401.9|44413.7|44393.7|44424.4|44404.4|44413.7|44393.7|8
1643900620000|2022-02-03 15:03:40|44411.9|44391.9|44395.6|44375.6|44411.9|44391.9|44395.6|44375.6|4
1643900630000|2022-02-03 15:03:50|44391.9|44371.9|44395.7|44375.7|44398.2|44378.2|44391.9|44371.9|20
1643900640000|2022-02-03 15:04:00|44395|44375|44413.8|44393.8|44413.8|44393.8|44393.2|44373.2|13
1643900650000|2022-02-03 15:04:10|44415.7|44395.7|44413.2|44393.2|44415.7|44395.7|44413.2|44393.2|4
1643900660000|2022-02-03 15:04:20|44415.7|44395.7|44450.7|44430.7|44450.7|44430.7|44415.7|44395.7|16
1643900670000|2022-02-03 15:04:30|44448.2|44428.2|44448.2|44428.2|44450.7|44430.7|44448.2|44428.2|14
1643900680000|2022-02-03 15:04:40|44450.7|44430.7|44443.2|44423.2|44450.7|44430.7|44443.2|44423.2|6
1643900690000|2022-02-03 15:04:50|44438.2|44418.2|44430.7|44410.7|44438.2|44418.2|44430.7|44410.7|1
1643900700000|2022-02-03 15:05:00|44430|44410|44430.7|44410.7|44430.7|44410.7|44420.7|44400.7|11
1643900710000|2022-02-03 15:05:10|44431.3|44411.3|44440.7|44420.7|44448.8|44428.8|44431.3|44411.3|7
1643900720000|2022-02-03 15:05:20|44438.2|44418.2|44428.2|44408.2|44440|44420|44428.2|44408.2|6
1643900730000|2022-02-03 15:05:30|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44420.7|44400.7|10
1643900740000|2022-02-03 15:05:40|44427.5|44407.5|44425.7|44405.7|44430.7|44410.7|44425.7|44405.7|2
1643900750000|2022-02-03 15:05:50|44430.7|44410.7|44448.2|44428.2|44453.2|44433.2|44430.7|44410.7|5
1643900760000|2022-02-03 15:06:00|44453.2|44433.2|44465.7|44445.7|44465.7|44445.7|44448.2|44428.2|15
1643900770000|2022-02-03 15:06:10|44463.2|44443.2|44468.2|44448.2|44470.7|44450.7|44463.2|44443.2|11
1643900780000|2022-02-03 15:06:20|44467.5|44447.5|44456.3|44436.3|44467.5|44447.5|44456.3|44436.3|18
1643900790000|2022-02-03 15:06:30|44453.2|44433.2|44438.2|44418.2|44453.2|44433.2|44435.7|44415.7|6
1643900800000|2022-02-03 15:06:40|44438.8|44418.8|44441.3|44421.3|44441.3|44421.3|44435.7|44415.7|7
1643900810000|2022-02-03 15:06:50|44443.2|44423.2|44435.7|44415.7|44443.2|44423.2|44433.2|44413.2|7
1643900820000|2022-02-03 15:07:00|44433.2|44413.2|44438.2|44418.2|44438.2|44418.2|44429.4|44409.4|13
1643900830000|2022-02-03 15:07:10|44438.8|44418.8|44438.2|44418.2|44440.7|44420.7|44438.2|44418.2|2
1643900840000|2022-02-03 15:07:20|44440.7|44420.7|44455.7|44435.7|44460.7|44440.7|44440.7|44420.7|34
1643900850000|2022-02-03 15:07:30|44458.2|44438.2|44443.2|44423.2|44460.7|44440.7|44443.2|44423.2|15
1643900860000|2022-02-03 15:07:40|44445.7|44425.7|44458.2|44438.2|44458.2|44438.2|44445.7|44425.7|11
1643900870000|2022-02-03 15:07:50|44460.7|44440.7|44468.2|44448.2|44468.2|44448.2|44458.2|44438.2|6
1643900880000|2022-02-03 15:08:00|44470.7|44450.7|44483.2|44463.2|44483.2|44463.2|44468.2|44448.2|14
1643900890000|2022-02-03 15:08:10|44483.8|44463.8|44481.3|44461.3|44486.3|44466.3|44478.2|44458.2|11
1643900900000|2022-02-03 15:08:20|44485.7|44465.7|44468.2|44448.2|44493.2|44473.2|44465.7|44445.7|18
1643900910000|2022-02-03 15:08:30|44467.5|44447.5|44468.2|44448.2|44468.2|44448.2|44458.8|44438.8|22
1643900920000|2022-02-03 15:08:40|44464.4|44444.4|44446.3|44426.3|44468.2|44448.2|44445|44425|6
1643900930000|2022-02-03 15:08:50|44445.7|44425.7|44448.8|44428.8|44448.8|44428.8|44440.7|44420.7|8
1643900980000|2022-02-03 15:09:40|44449.4|44429.4|44452.7|44432.7|44452.7|44432.7|44449.4|44429.4|51
1643900990000|2022-02-03 15:09:50|44455.3|44435.3|44457.2|44437.2|44457.2|44437.2|44454.6|44434.6|8
1643901000000|2022-02-03 15:10:00|44456.6|44436.6|44454.6|44434.6|44457.9|44437.9|44454.6|44434.6|21
1643901010000|2022-02-03 15:10:10|44455.3|44435.3|44455.9|44435.9|44456.6|44436.6|44454.6|44434.6|5
1643901020000|2022-02-03 15:10:20|44456.6|44436.6|44455.3|44435.3|44456.6|44436.6|44453.3|44433.3|4
1643901030000|2022-02-03 15:10:30|44455.9|44435.9|44455.9|44435.9|44456.6|44436.6|44455.3|44435.3|2
1643901040000|2022-02-03 15:10:40|44455.3|44435.3|44454.6|44434.6|44455.3|44435.3|44453.3|44433.3|3
1643901050000|2022-02-03 15:10:50|44455.3|44435.3|44451.4|44431.4|44455.3|44435.3|44450.7|44430.7|15
1643901060000|2022-02-03 15:11:00|44450.7|44430.7|44446.2|44426.2|44451.4|44431.4|44444.9|44424.9|18
1643901070000|2022-02-03 15:11:10|44446.9|44426.9|44452.7|44432.7|44452.7|44432.7|44446.9|44426.9|1
1643901080000|2022-02-03 15:11:20|44453.3|44433.3|44471.9|44451.9|44475|44455|44453.3|44433.3|1
1643901090000|2022-02-03 15:11:30|44471.2|44451.2|44474.4|44454.4|44474.4|44454.4|44466.9|44446.9|4
1643901100000|2022-02-03 15:11:40|44472.5|44452.5|44469.4|44449.4|44472.5|44452.5|44466.9|44446.9|4
1643901110000|2022-02-03 15:11:50|44467.5|44447.5|44469.4|44449.4|44471.9|44451.9|44466.9|44446.9|4
1643901120000|2022-02-03 15:12:00|44461.9|44441.9|44446.9|44426.9|44461.9|44441.9|44446.9|44426.9|7
1643901130000|2022-02-03 15:12:10|44441.9|44421.9|44456.9|44436.9|44456.9|44436.9|44441.9|44421.9|9
1643901140000|2022-02-03 15:12:20|44459.4|44439.4|44464.4|44444.4|44464.4|44444.4|44459.4|44439.4|12
1643901150000|2022-02-03 15:12:30|44461.9|44441.9|44459.4|44439.4|44466.9|44446.9|44459.4|44439.4|9
1643901160000|2022-02-03 15:12:40|44456.9|44436.9|44449.4|44429.4|44459.4|44439.4|44449.4|44429.4|9
1643901170000|2022-02-03 15:12:50|44452.5|44432.5|44454.4|44434.4|44456.9|44436.9|44451.9|44431.9|8
1643901180000|2022-02-03 15:13:00|44453.7|44433.7|44449.4|44429.4|44461.2|44441.2|44449.4|44429.4|7
1643901190000|2022-02-03 15:13:10|44451.9|44431.9|44446.9|44426.9|44451.9|44431.9|44446.9|44426.9|0
1643901200000|2022-02-03 15:13:20|44444.4|44424.4|44440.6|44420.6|44444.4|44424.4|44438.7|44418.7|9
1643901210000|2022-02-03 15:13:30|44439.9|44419.9|44425|44405|44439.9|44419.9|44425|44405|6
1643901220000|2022-02-03 15:13:40|44427.5|44407.5|44427.5|44407.5|44427.5|44407.5|44425|44405|1
1643901230000|2022-02-03 15:13:50|44429.4|44409.4|44429.4|44409.4|44434.4|44414.4|44427.5|44407.5|4
1643901240000|2022-02-03 15:14:00|44428.7|44408.7|44451.3|44431.3|44451.3|44431.3|44426.2|44406.2|14
1643901250000|2022-02-03 15:14:10|44450.7|44430.7|44461.9|44441.9|44461.9|44441.9|44449.4|44429.4|32
1643901260000|2022-02-03 15:14:20|44459.4|44439.4|44480|44460|44480|44460|44459.4|44439.4|8
1643901270000|2022-02-03 15:14:30|44481.9|44461.9|44519.4|44499.4|44519.4|44499.4|44481.9|44461.9|59
1643901280000|2022-02-03 15:14:40|44520|44500|44526.9|44506.9|44544.4|44524.4|44520|44500|34
1643901290000|2022-02-03 15:14:50|44524.4|44504.4|44516.9|44496.9|44524.4|44504.4|44516.2|44496.2|12
1643901300000|2022-02-03 15:15:00|44518.7|44498.7|44532.5|44512.5|44532.5|44512.5|44506.9|44486.9|21
1643901310000|2022-02-03 15:15:10|44531.9|44511.9|44548.2|44528.2|44548.2|44528.2|44531.9|44511.9|13
1643901320000|2022-02-03 15:15:20|44547.5|44527.5|44550|44530|44550|44530|44545|44525|3
1643901330000|2022-02-03 15:15:30|44556.9|44536.9|44578.2|44558.2|44581.3|44561.3|44556.9|44536.9|37
1643901340000|2022-02-03 15:15:40|44578.8|44558.8|44576.3|44556.3|44585.7|44565.7|44573.2|44553.2|18
1643901350000|2022-02-03 15:15:50|44578.2|44558.2|44578.2|44558.2|44578.2|44558.2|44570.7|44550.7|10
1643901360000|2022-02-03 15:16:00|44580.7|44560.7|44588.2|44568.2|44588.2|44568.2|44578.2|44558.2|13
1643901370000|2022-02-03 15:16:10|44590.7|44570.7|44578.2|44558.2|44591.3|44571.3|44578.2|44558.2|14
1643901380000|2022-02-03 15:16:20|44578.8|44558.8|44583.2|44563.2|44585.7|44565.7|44576.9|44556.9|6
1643901390000|2022-02-03 15:16:30|44585.7|44565.7|44593.2|44573.2|44600.7|44580.7|44577.5|44557.5|29
1643901400000|2022-02-03 15:16:40|44593.8|44573.8|44626.3|44606.3|44648.8|44628.8|44593.8|44573.8|59
1643901410000|2022-02-03 15:16:50|44625.7|44605.7|44617.5|44597.5|44628.2|44608.2|44617.5|44597.5|14
1643901420000|2022-02-03 15:17:00|44618.2|44598.2|44608.2|44588.2|44618.2|44598.2|44605.7|44585.7|12
1643901430000|2022-02-03 15:17:10|44613.2|44593.2|44608.2|44588.2|44613.2|44593.2|44608.2|44588.2|1
1643901440000|2022-02-03 15:17:20|44610.7|44590.7|44618.2|44598.2|44618.2|44598.2|44610.7|44590.7|18
1643901450000|2022-02-03 15:17:30|44617.5|44597.5|44610.7|44590.7|44620.7|44600.7|44610.7|44590.7|46
1643901460000|2022-02-03 15:17:40|44613.2|44593.2|44617.5|44597.5|44620|44600|44613.2|44593.2|19
1643901470000|2022-02-03 15:17:50|44615.7|44595.7|44613.2|44593.2|44615.7|44595.7|44609.4|44589.4|26
1643901480000|2022-02-03 15:18:00|44610.7|44590.7|44641.3|44621.3|44641.9|44621.9|44610.7|44590.7|14
1643901490000|2022-02-03 15:18:10|44641.9|44621.9|44648.8|44628.8|44648.8|44628.8|44641.3|44621.3|9
1643901500000|2022-02-03 15:18:20|44648.2|44628.2|44665.7|44645.7|44665.7|44645.7|44648.2|44628.2|14
1643901510000|2022-02-03 15:18:30|44663.2|44643.2|44661.3|44641.3|44663.2|44643.2|44661.3|44641.3|1
1643901520000|2022-02-03 15:18:40|44665.7|44645.7|44685.7|44665.7|44685.7|44665.7|44665.7|44645.7|22
1643901530000|2022-02-03 15:18:50|44683.2|44663.2|44679.4|44659.4|44683.2|44663.2|44679.4|44659.4|6
1643901540000|2022-02-03 15:19:00|44675|44655|44683.2|44663.2|44688.2|44668.2|44671.9|44651.9|15
1643901550000|2022-02-03 15:19:10|44682.5|44662.5|44685|44665|44685|44665|44680|44660|20
1643901560000|2022-02-03 15:19:20|44683.2|44663.2|44695.7|44675.7|44700.7|44680.7|44680.7|44660.7|14
1643901570000|2022-02-03 15:19:30|44698.2|44678.2|44703.2|44683.2|44703.2|44683.2|44698.2|44678.2|8
1643901580000|2022-02-03 15:19:40|44700.7|44680.7|44710.7|44690.7|44713.2|44693.2|44700.7|44680.7|41
1643901590000|2022-02-03 15:19:50|44710|44690|44713.2|44693.2|44715.7|44695.7|44708.2|44688.2|22
1643901600000|2022-02-03 15:20:00|44711.9|44691.9|44711.3|44691.3|44711.9|44691.9|44705.7|44685.7|17
1643901610000|2022-02-03 15:20:10|44713.8|44693.8|44723.2|44703.2|44723.2|44703.2|44713.8|44693.8|11
1643901620000|2022-02-03 15:20:20|44723.8|44703.8|44728.2|44708.2|44730.7|44710.7|44723.8|44703.8|30
1643901630000|2022-02-03 15:20:30|44710|44690|44723.8|44703.8|44725.7|44705.7|44710|44690|31
1643901640000|2022-02-03 15:20:40|44725.7|44705.7|44720.7|44700.7|44728.2|44708.2|44718.8|44698.8|11
1643901650000|2022-02-03 15:20:50|44720|44700|44717.5|44697.5|44720|44700|44717.5|44697.5|0
1643901660000|2022-02-03 15:21:00|44710.7|44690.7|44670.7|44650.7|44710.7|44690.7|44668.2|44648.2|14
1643901670000|2022-02-03 15:21:10|44671.3|44651.3|44668.2|44648.2|44673.2|44653.2|44665.7|44645.7|7
1643901680000|2022-02-03 15:21:20|44668.8|44648.8|44662.5|44642.5|44670.7|44650.7|44662.5|44642.5|8
1643901690000|2022-02-03 15:21:30|44664.4|44644.4|44646.3|44626.3|44665|44645|44641.9|44621.9|6
1643901700000|2022-02-03 15:21:40|44645.7|44625.7|44645.7|44625.7|44646.3|44626.3|44643.2|44623.2|9
1643901710000|2022-02-03 15:21:50|44645|44625|44675.7|44655.7|44675.7|44655.7|44645|44625|7
1643901720000|2022-02-03 15:22:00|44680.7|44660.7|44670.7|44650.7|44688.2|44668.2|44670.7|44650.7|6
1643901730000|2022-02-03 15:22:10|44673.2|44653.2|44688.2|44668.2|44688.2|44668.2|44665.7|44645.7|23
1643901740000|2022-02-03 15:22:20|44690|44670|44693.7|44673.7|44701.9|44681.9|44690|44670|20
1643901750000|2022-02-03 15:22:30|44696.2|44676.2|44689.4|44669.4|44696.9|44676.9|44689.4|44669.4|7
1643901760000|2022-02-03 15:22:40|44686.9|44666.9|44684.4|44664.4|44690|44670|44681.9|44661.9|5
1643901770000|2022-02-03 15:22:50|44685|44665|44691.9|44671.9|44695|44675|44671.9|44651.9|10
1643901780000|2022-02-03 15:23:00|44692.5|44672.5|44671.9|44651.9|44694.4|44674.4|44668.7|44648.7|8
1643901790000|2022-02-03 15:23:10|44674.4|44654.4|44676.9|44656.9|44676.9|44656.9|44674.4|44654.4|0
1643901800000|2022-02-03 15:23:20|44676.2|44656.2|44678.7|44658.7|44678.7|44658.7|44674.4|44654.4|6
1643901810000|2022-02-03 15:23:30|44676.9|44656.9|44671.9|44651.9|44676.9|44656.9|44661.2|44641.2|8
1643901820000|2022-02-03 15:23:40|44672.5|44652.5|44670|44650|44676.9|44656.9|44666.9|44646.9|12
1643901830000|2022-02-03 15:23:50|44670.7|44650.7|44668.7|44648.7|44674.4|44654.4|44665.6|44645.6|4
1643901840000|2022-02-03 15:24:00|44669.4|44649.4|44667.5|44647.5|44669.4|44649.4|44667.5|44647.5|2
1643901850000|2022-02-03 15:24:10|44665.7|44645.7|44664.4|44644.4|44666.9|44646.9|44663.7|44643.7|19
1643901860000|2022-02-03 15:24:20|44663.7|44643.7|44661.9|44641.9|44664.4|44644.4|44660|44640|13
1643901870000|2022-02-03 15:24:30|44661.2|44641.2|44646.9|44626.9|44664.4|44644.4|44646.2|44626.2|9
1643901880000|2022-02-03 15:24:40|44648.7|44628.7|44646.9|44626.9|44654.4|44634.4|44646.9|44626.9|2
1643901890000|2022-02-03 15:24:50|44651.9|44631.9|44657.5|44637.5|44657.5|44637.5|44650|44630|2
1643901900000|2022-02-03 15:25:00|44658.2|44638.2|44639.4|44619.4|44660|44640|44639.4|44619.4|9
1643901910000|2022-02-03 15:25:10|44636.9|44616.9|44646.9|44626.9|44646.9|44626.9|44636.9|44616.9|5
1643901920000|2022-02-03 15:25:20|44641.9|44621.9|44636.9|44616.9|44651.9|44631.9|44636.9|44616.9|12
1643901930000|2022-02-03 15:25:30|44637.5|44617.5|44649.4|44629.4|44651.9|44631.9|44636.9|44616.9|5
1643901940000|2022-02-03 15:25:40|44651.9|44631.9|44645|44625|44651.9|44631.9|44636.9|44616.9|11
1643901950000|2022-02-03 15:25:50|44647.5|44627.5|44652.5|44632.5|44652.5|44632.5|44647.5|44627.5|5
1643901960000|2022-02-03 15:26:00|44651.9|44631.9|44641.9|44621.9|44651.9|44631.9|44636.9|44616.9|13
1643901970000|2022-02-03 15:26:10|44644.4|44624.4|44651.9|44631.9|44661.9|44641.9|44644.4|44624.4|12
1643901980000|2022-02-03 15:26:20|44656.9|44636.9|44656.9|44636.9|44660|44640|44651.9|44631.9|5
1643901990000|2022-02-03 15:26:30|44654.4|44634.4|44654.4|44634.4|44659.4|44639.4|44654.4|44634.4|14
1643902000000|2022-02-03 15:26:40|44651.9|44631.9|44654.4|44634.4|44654.4|44634.4|44651.9|44631.9|0
1643902010000|2022-02-03 15:26:50|44662.5|44642.5|44661.9|44641.9|44665|44645|44656.2|44636.2|13
1643902020000|2022-02-03 15:27:00|44663.2|44643.2|44661.9|44641.9|44665|44645|44661.9|44641.9|7
1643902030000|2022-02-03 15:27:10|44660|44640|44660|44640|44660|44640|44655|44635|6
1643902040000|2022-02-03 15:27:20|44660.7|44640.7|44666.9|44646.9|44666.9|44646.9|44660|44640|1
1643902050000|2022-02-03 15:27:30|44669.4|44649.4|44666.9|44646.9|44669.4|44649.4|44666.9|44646.9|7
1643902060000|2022-02-03 15:27:40|44665|44645|44684.4|44664.4|44692.5|44672.5|44665|44645|12
1643902070000|2022-02-03 15:27:50|44686.9|44666.9|44681.9|44661.9|44686.9|44666.9|44677.5|44657.5|5
1643902080000|2022-02-03 15:28:00|44680|44660|44678.7|44658.7|44681.9|44661.9|44676.9|44656.9|14
1643902090000|2022-02-03 15:28:10|44676.9|44656.9|44666.9|44646.9|44676.9|44656.9|44666.9|44646.9|3
1643902100000|2022-02-03 15:28:20|44665|44645|44665|44645|44665|44645|44656.9|44636.9|8
1643902110000|2022-02-03 15:28:30|44664.4|44644.4|44670|44650|44670|44650|44664.4|44644.4|4
1643902120000|2022-02-03 15:28:40|44669.4|44649.4|44664.4|44644.4|44670|44650|44664.4|44644.4|3
1643902130000|2022-02-03 15:28:50|44661.2|44641.2|44661.9|44641.9|44661.9|44641.9|44653.7|44633.7|3
1643902140000|2022-02-03 15:29:00|44660|44640|44659.4|44639.4|44671.9|44651.9|44659.4|44639.4|9
1643902150000|2022-02-03 15:29:10|44656.9|44636.9|44659.4|44639.4|44659.4|44639.4|44653.7|44633.7|1
1643902160000|2022-02-03 15:29:20|44658.7|44638.7|44666.9|44646.9|44666.9|44646.9|44658.7|44638.7|3
1643902170000|2022-02-03 15:29:30|44666.2|44646.2|44669.4|44649.4|44669.4|44649.4|44666.2|44646.2|5
1643902180000|2022-02-03 15:29:40|44670|44650|44684.4|44664.4|44684.4|44664.4|44670|44650|6
1643902190000|2022-02-03 15:29:50|44685|44665|44696.9|44676.9|44696.9|44676.9|44684.4|44664.4|25
1643902200000|2022-02-03 15:30:00|44700|44680|44699.4|44679.4|44701.9|44681.9|44696.9|44676.9|12
1643902210000|2022-02-03 15:30:10|44702.5|44682.5|44709.4|44689.4|44711.9|44691.9|44702.5|44682.5|13
1643902220000|2022-02-03 15:30:20|44707.5|44687.5|44709.4|44689.4|44709.4|44689.4|44706.2|44686.2|10
1643902230000|2022-02-03 15:30:30|44706.9|44686.9|44727.5|44707.5|44729.4|44709.4|44706.9|44686.9|21
1643902240000|2022-02-03 15:30:40|44729.4|44709.4|44731.2|44711.2|44731.2|44711.2|44727.5|44707.5|6
1643902250000|2022-02-03 15:30:50|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|4
1643902260000|2022-02-03 15:31:00|44733.7|44713.7|44750|44730|44750|44730|44733.7|44713.7|15
1643902270000|2022-02-03 15:31:10|44749.4|44729.4|44767.5|44747.5|44767.5|44747.5|44749.4|44729.4|27
1643902280000|2022-02-03 15:31:20|44769.4|44749.4|44780|44760|44784.4|44764.4|44766.9|44746.9|20
1643902290000|2022-02-03 15:31:30|44781.9|44761.9|44781.9|44761.9|44784.4|44764.4|44774.4|44754.4|23
1643902300000|2022-02-03 15:31:40|44784.4|44764.4|44778.7|44758.7|44784.4|44764.4|44778.7|44758.7|9
1643902310000|2022-02-03 15:31:50|44779.4|44759.4|44777.5|44757.5|44779.4|44759.4|44774.4|44754.4|20
1643902320000|2022-02-03 15:32:00|44775|44755|44786.9|44766.9|44789.4|44769.4|44775|44755|8
1643902330000|2022-02-03 15:32:10|44789.4|44769.4|44792.5|44772.5|44792.5|44772.5|44789.4|44769.4|27
1643902340000|2022-02-03 15:32:20|44790|44770|44762.5|44742.5|44790|44770|44762.5|44742.5|15
1643902350000|2022-02-03 15:32:30|44761.9|44741.9|44747.5|44727.5|44762.5|44742.5|44743.7|44723.7|17
1643902360000|2022-02-03 15:32:40|44750|44730|44758.2|44738.2|44758.2|44738.2|44748.2|44728.2|14
1643902370000|2022-02-03 15:32:50|44757.5|44737.5|44741.9|44721.9|44757.5|44737.5|44741.9|44721.9|6
1643902380000|2022-02-03 15:33:00|44742.5|44722.5|44737.5|44717.5|44750|44730|44733.7|44713.7|3
1643902390000|2022-02-03 15:33:10|44736.9|44716.9|44736.9|44716.9|44740|44720|44734.4|44714.4|5
1643902400000|2022-02-03 15:33:20|44737.5|44717.5|44745|44725|44745|44725|44737.5|44717.5|3
1643902410000|2022-02-03 15:33:30|44746.9|44726.9|44745|44725|44746.9|44726.9|44744.4|44724.4|4
1643902420000|2022-02-03 15:33:40|44744.4|44724.4|44739.4|44719.4|44746.2|44726.2|44739.4|44719.4|5
1643902430000|2022-02-03 15:33:50|44737.5|44717.5|44731.9|44711.9|44741.9|44721.9|44730|44710|20
1643902440000|2022-02-03 15:34:00|44732.5|44712.5|44766.9|44746.9|44766.9|44746.9|44732.5|44712.5|12
1643902450000|2022-02-03 15:34:10|44769.4|44749.4|44736.9|44716.9|44771.9|44751.9|44736.9|44716.9|17
1643902460000|2022-02-03 15:34:20|44733.7|44713.7|44738.7|44718.7|44738.7|44718.7|44731.2|44711.2|7
1643902470000|2022-02-03 15:34:30|44739.4|44719.4|44733.7|44713.7|44739.4|44719.4|44733.1|44713.1|1
1643902480000|2022-02-03 15:34:40|44731.9|44711.9|44736.9|44716.9|44736.9|44716.9|44731.9|44711.9|5
1643902490000|2022-02-03 15:34:50|44729.4|44709.4|44731.9|44711.9|44731.9|44711.9|44726.9|44706.9|6
1643902500000|2022-02-03 15:35:00|44731.2|44711.2|44716.9|44696.9|44731.2|44711.2|44716.9|44696.9|7
1643902510000|2022-02-03 15:35:10|44719.4|44699.4|44721.2|44701.2|44724.4|44704.4|44719.4|44699.4|9
1643902520000|2022-02-03 15:35:20|44723.7|44703.7|44711.9|44691.9|44723.7|44703.7|44711.9|44691.9|3
1643902530000|2022-02-03 15:35:30|44709.4|44689.4|44697.5|44677.5|44709.4|44689.4|44694.4|44674.4|15
1643902540000|2022-02-03 15:35:40|44699.4|44679.4|44707.5|44687.5|44707.5|44687.5|44699.4|44679.4|1
1643902550000|2022-02-03 15:35:50|44705|44685|44709.4|44689.4|44709.4|44689.4|44704.4|44684.4|5
1643902560000|2022-02-03 15:36:00|44714.4|44694.4|44721.9|44701.9|44721.9|44701.9|44714.4|44694.4|13
1643902570000|2022-02-03 15:36:10|44719.4|44699.4|44711.9|44691.9|44721.2|44701.2|44709.4|44689.4|5
1643902590000|2022-02-03 15:36:30|44711.2|44691.2|44711.9|44691.9|44711.9|44691.9|44706.9|44686.9|2
1643902600000|2022-02-03 15:36:40|44709.4|44689.4|44701.9|44681.9|44711.9|44691.9|44701.9|44681.9|3
1643902610000|2022-02-03 15:36:50|44699.4|44679.4|44684.4|44664.4|44699.4|44679.4|44684.4|44664.4|10
1643902620000|2022-02-03 15:37:00|44685|44665|44679.9|44659.9|44691.9|44671.9|44679.9|44659.9|23
1643902630000|2022-02-03 15:37:10|44678.1|44658.1|44681.2|44661.2|44681.2|44661.2|44678.1|44658.1|9
1643902640000|2022-02-03 15:37:20|44680.6|44660.6|44694.4|44674.4|44694.4|44674.4|44680.6|44660.6|9
1643902650000|2022-02-03 15:37:30|44696.9|44676.9|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|1
1643902660000|2022-02-03 15:37:40|44691.9|44671.9|44692.5|44672.5|44694.4|44674.4|44689.4|44669.4|0
1643902670000|2022-02-03 15:37:50|44694.4|44674.4|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|4
1643902680000|2022-02-03 15:38:00|44695|44675|44706.9|44686.9|44706.9|44686.9|44695|44675|6
1643902690000|2022-02-03 15:38:10|44707.5|44687.5|44704.4|44684.4|44709.4|44689.4|44701.9|44681.9|3
1643902700000|2022-02-03 15:38:20|44701.9|44681.9|44700|44680|44704.4|44684.4|44700|44680|6
1643902710000|2022-02-03 15:38:30|44700.7|44680.7|44690|44670|44702.5|44682.5|44690|44670|11
1643902720000|2022-02-03 15:38:40|44687.5|44667.5|44676.9|44656.9|44687.5|44667.5|44676.2|44656.2|12
1643902730000|2022-02-03 15:38:50|44678.7|44658.7|44681.2|44661.2|44681.2|44661.2|44676.2|44656.2|5
1643902740000|2022-02-03 15:39:00|44686.2|44666.2|44681.9|44661.9|44691.9|44671.9|44679.4|44659.4|3
1643902750000|2022-02-03 15:39:10|44679.4|44659.4|44679.4|44659.4|44681.9|44661.9|44678.7|44658.7|6
1643902760000|2022-02-03 15:39:20|44676.2|44656.2|44674.4|44654.4|44676.9|44656.9|44674.4|44654.4|11
1643902770000|2022-02-03 15:39:30|44673.7|44653.7|44671.9|44651.9|44673.7|44653.7|44671.9|44651.9|4
1643902780000|2022-02-03 15:39:40|44673.7|44653.7|44694.4|44674.4|44694.4|44674.4|44671.9|44651.9|4
1643902790000|2022-02-03 15:39:50|44692.5|44672.5|44693.7|44673.7|44696.9|44676.9|44691.9|44671.9|1
1643902800000|2022-02-03 15:40:00|44691.9|44671.9|44694.4|44674.4|44699.4|44679.4|44691.9|44671.9|5
1643902810000|2022-02-03 15:40:10|44695|44675|44704.4|44684.4|44704.4|44684.4|44695|44675|14
1643902820000|2022-02-03 15:40:20|44701.9|44681.9|44698.7|44678.7|44704.4|44684.4|44691.9|44671.9|18
1643902830000|2022-02-03 15:40:30|44693.1|44673.1|44701.9|44681.9|44701.9|44681.9|44693.1|44673.1|10
1643902840000|2022-02-03 15:40:40|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|44700|44680|3
1643902850000|2022-02-03 15:40:50|44701.9|44681.9|44706.9|44686.9|44706.9|44686.9|44701.9|44681.9|1
1643902860000|2022-02-03 15:41:00|44707.5|44687.5|44715|44695|44715|44695|44704.4|44684.4|6
1643902870000|2022-02-03 15:41:10|44714.4|44694.4|44719.4|44699.4|44719.4|44699.4|44714.4|44694.4|3
1643902880000|2022-02-03 15:41:20|44717.5|44697.5|44744.4|44724.4|44744.4|44724.4|44717.5|44697.5|14
1643902890000|2022-02-03 15:41:30|44745|44725|44749.4|44729.4|44749.4|44729.4|44744.4|44724.4|7
1643902900000|2022-02-03 15:41:40|44750|44730|44749.4|44729.4|44752.5|44732.5|44747.5|44727.5|15
1643902910000|2022-02-03 15:41:50|44747.5|44727.5|44734.4|44714.4|44747.5|44727.5|44734.4|44714.4|19
1643902920000|2022-02-03 15:42:00|44735|44715|44745|44725|44745|44725|44735|44715|15
1643902930000|2022-02-03 15:42:10|44742.5|44722.5|44750.7|44730.7|44750.7|44730.7|44742.5|44722.5|12
1643902940000|2022-02-03 15:42:20|44748.8|44728.8|44748.8|44728.8|44750.7|44730.7|44748.8|44728.8|8
1643902950000|2022-02-03 15:42:30|44748.2|44728.2|44750.7|44730.7|44750.7|44730.7|44748.2|44728.2|4
1643902960000|2022-02-03 15:42:40|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44750.7|44730.7|4
1643902970000|2022-02-03 15:42:50|44750.7|44730.7|44750.7|44730.7|44755.7|44735.7|44750.7|44730.7|3
1643902980000|2022-02-03 15:43:00|44748.2|44728.2|44748.2|44728.2|44750.7|44730.7|44745.7|44725.7|7
1643902990000|2022-02-03 15:43:10|44748.8|44728.8|44743.2|44723.2|44748.8|44728.8|44743.2|44723.2|5
1643903000000|2022-02-03 15:43:20|44741.3|44721.3|44743.8|44723.8|44745.7|44725.7|44741.3|44721.3|3
1643903010000|2022-02-03 15:43:30|44746.9|44726.9|44747.5|44727.5|44748.8|44728.8|44746.9|44726.9|9
1643903020000|2022-02-03 15:43:40|44745.7|44725.7|44746.3|44726.3|44750.7|44730.7|44745.7|44725.7|2
1643903030000|2022-02-03 15:43:50|44748.2|44728.2|44748.2|44728.2|44750.7|44730.7|44746.3|44726.3|2
1643903040000|2022-02-03 15:44:00|44746.3|44726.3|44748.2|44728.2|44750.7|44730.7|44745.7|44725.7|4
1643903050000|2022-02-03 15:44:10|44746.3|44726.3|44752.6|44732.6|44752.6|44732.6|44746.3|44726.3|9
1643903060000|2022-02-03 15:44:20|44755.1|44735.1|44754.4|44734.4|44756.3|44736.3|44754.4|44734.4|0
1643903070000|2022-02-03 15:44:30|44756.9|44736.9|44763.2|44743.2|44763.8|44743.8|44756.9|44736.9|16
1643903080000|2022-02-03 15:44:40|44763.8|44743.8|44763.2|44743.2|44766.3|44746.3|44763.2|44743.2|1
1643903090000|2022-02-03 15:44:50|44763.8|44743.8|44770|44750|44771.3|44751.3|44763.2|44743.2|2
1643903100000|2022-02-03 15:45:00|44773.2|44753.2|44775|44755|44780.7|44760.7|44773.2|44753.2|8
1643903110000|2022-02-03 15:45:10|44773.2|44753.2|44783.2|44763.2|44783.2|44763.2|44773.2|44753.2|22
1643903120000|2022-02-03 15:45:20|44780.7|44760.7|44783.2|44763.2|44785.7|44765.7|44780.7|44760.7|8
1643903130000|2022-02-03 15:45:30|44783.8|44763.8|44785.7|44765.7|44787.5|44767.5|44783.2|44763.2|11
1643903140000|2022-02-03 15:45:40|44786.3|44766.3|44785.7|44765.7|44791.3|44771.3|44785.7|44765.7|20
1643903150000|2022-02-03 15:45:50|44783.8|44763.8|44783.2|44763.2|44783.8|44763.8|44780.7|44760.7|2
1643903160000|2022-02-03 15:46:00|44781.3|44761.3|44780|44760|44783.2|44763.2|44780|44760|7
1643903170000|2022-02-03 15:46:10|44777.5|44757.5|44773.8|44753.8|44777.5|44757.5|44772.5|44752.5|2
1643903180000|2022-02-03 15:46:20|44773.2|44753.2|44765.7|44745.7|44773.2|44753.2|44765.7|44745.7|9
1643903190000|2022-02-03 15:46:30|44765|44745|44768.2|44748.2|44773.2|44753.2|44761.3|44741.3|10
1643903200000|2022-02-03 15:46:40|44770.7|44750.7|44763.2|44743.2|44770.7|44750.7|44755.7|44735.7|17
1643903210000|2022-02-03 15:46:50|44765|44745|44765|44745|44765.7|44745.7|44763.2|44743.2|1
1643903220000|2022-02-03 15:47:00|44763.2|44743.2|44765.7|44745.7|44768.2|44748.2|44763.2|44743.2|7
1643903230000|2022-02-03 15:47:10|44763.8|44743.8|44760.7|44740.7|44763.8|44743.8|44760.7|44740.7|0
1643903240000|2022-02-03 15:47:20|44757.5|44737.5|44740.7|44720.7|44757.5|44737.5|44740.7|44720.7|3
1643903250000|2022-02-03 15:47:30|44743.2|44723.2|44733.2|44713.2|44743.2|44723.2|44733.2|44713.2|3
1643903260000|2022-02-03 15:47:40|44735.7|44715.7|44740.7|44720.7|44740.7|44720.7|44735.7|44715.7|4
1643903270000|2022-02-03 15:47:50|44738.8|44718.8|44733.2|44713.2|44738.8|44718.8|44730.7|44710.7|4
1643903280000|2022-02-03 15:48:00|44735.7|44715.7|44753.2|44733.2|44753.2|44733.2|44735.7|44715.7|5
1643903290000|2022-02-03 15:48:10|44753.8|44733.8|44762.5|44742.5|44763.2|44743.2|44753.8|44733.8|8
1643903300000|2022-02-03 15:48:20|44763.2|44743.2|44755|44735|44763.2|44743.2|44755|44735|7
1643903310000|2022-02-03 15:48:30|44758.2|44738.2|44753.2|44733.2|44760.7|44740.7|44753.2|44733.2|5
1643903320000|2022-02-03 15:48:40|44750.7|44730.7|44745|44725|44750.7|44730.7|44742.5|44722.5|8
1643903330000|2022-02-03 15:48:50|44742.5|44722.5|44742.5|44722.5|44745|44725|44742.5|44722.5|0
1643903340000|2022-02-03 15:49:00|44745.7|44725.7|44730.7|44710.7|44745.7|44725.7|44730.7|44710.7|8
1643903350000|2022-02-03 15:49:10|44728.2|44708.2|44710.7|44690.7|44728.2|44708.2|44710.7|44690.7|5
1643903360000|2022-02-03 15:49:20|44710|44690|44708.8|44688.8|44710|44690|44703.2|44683.2|7
1643903370000|2022-02-03 15:49:30|44709.4|44689.4|44712.5|44692.5|44715.7|44695.7|44709.4|44689.4|4
1643903380000|2022-02-03 15:49:40|44713.2|44693.2|44708.2|44688.2|44713.2|44693.2|44708.2|44688.2|3
1643903390000|2022-02-03 15:49:50|44707.5|44687.5|44703.2|44683.2|44707.5|44687.5|44697.5|44677.5|11
1643903400000|2022-02-03 15:50:00|44705.7|44685.7|44705.7|44685.7|44706.3|44686.3|44703.2|44683.2|2
1643903410000|2022-02-03 15:50:10|44708.2|44688.2|44723.2|44703.2|44723.2|44703.2|44708.2|44688.2|19
1643903420000|2022-02-03 15:50:20|44725.7|44705.7|44720.7|44700.7|44727.5|44707.5|44718.2|44698.2|17
1643903430000|2022-02-03 15:50:30|44725.7|44705.7|44723.8|44703.8|44728.2|44708.2|44723.2|44703.2|3
1643903440000|2022-02-03 15:50:40|44723.2|44703.2|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|3
1643903450000|2022-02-03 15:50:50|44725|44705|44718.2|44698.2|44725|44705|44718.2|44698.2|11
1643903460000|2022-02-03 15:51:00|44720.7|44700.7|44728.2|44708.2|44728.2|44708.2|44718.2|44698.2|4
1643903470000|2022-02-03 15:51:10|44728.8|44708.8|44725.7|44705.7|44728.8|44708.8|44725.7|44705.7|1
1643903480000|2022-02-03 15:51:20|44723.2|44703.2|44725.7|44705.7|44726.3|44706.3|44723.2|44703.2|4
1643903490000|2022-02-03 15:51:30|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44721.3|44701.3|1
1643903500000|2022-02-03 15:51:40|44722.5|44702.5|44723.2|44703.2|44723.2|44703.2|44718.2|44698.2|1
1643903510000|2022-02-03 15:51:50|44722.5|44702.5|44718.2|44698.2|44722.5|44702.5|44715.7|44695.7|2
1643903520000|2022-02-03 15:52:00|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44720.7|44700.7|2
1643903530000|2022-02-03 15:52:10|44725.7|44705.7|44720.7|44700.7|44735.7|44715.7|44720.7|44700.7|6
1643903540000|2022-02-03 15:52:20|44723.2|44703.2|44715.7|44695.7|44725.7|44705.7|44715.7|44695.7|8
1643903550000|2022-02-03 15:52:30|44713.2|44693.2|44718.2|44698.2|44718.2|44698.2|44713.2|44693.2|1
1643903560000|2022-02-03 15:52:40|44720.7|44700.7|44725.7|44705.7|44725.7|44705.7|44720.7|44700.7|11
1643903570000|2022-02-03 15:52:50|44730|44710|44726.3|44706.3|44730.7|44710.7|44723.2|44703.2|6
1643903580000|2022-02-03 15:53:00|44725.7|44705.7|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|7
1643903590000|2022-02-03 15:53:10|44725.7|44705.7|44720.7|44700.7|44725.7|44705.7|44720.7|44700.7|0
1643903600000|2022-02-03 15:53:20|44718.2|44698.2|44718.2|44698.2|44720|44700|44716.3|44696.3|5
1643903610000|2022-02-03 15:53:30|44716.3|44696.3|44722.5|44702.5|44722.5|44702.5|44715.7|44695.7|20
1643903620000|2022-02-03 15:53:40|44720.7|44700.7|44716.9|44696.9|44720.7|44700.7|44716.3|44696.3|10
1643903630000|2022-02-03 15:53:50|44718.8|44698.8|44720|44700|44720.7|44700.7|44716.3|44696.3|3
1643903640000|2022-02-03 15:54:00|44718.2|44698.2|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|8
1643903650000|2022-02-03 15:54:10|44713.8|44693.8|44713.8|44693.8|44715.7|44695.7|44713.8|44693.8|1
1643903660000|2022-02-03 15:54:20|44715.7|44695.7|44718.2|44698.2|44722.5|44702.5|44715.7|44695.7|8
1643903670000|2022-02-03 15:54:30|44715.7|44695.7|44698.8|44678.8|44716.3|44696.3|44696.9|44676.9|9
1643903680000|2022-02-03 15:54:40|44701.3|44681.3|44698.2|44678.2|44701.3|44681.3|44698.2|44678.2|2
1643903690000|2022-02-03 15:54:50|44698.8|44678.8|44696.3|44676.3|44700.7|44680.7|44696.3|44676.3|2
1643903700000|2022-02-03 15:55:00|44695|44675|44715.7|44695.7|44718.8|44698.8|44693.8|44673.8|6
1643903710000|2022-02-03 15:55:10|44718.2|44698.2|44715.7|44695.7|44720|44700|44715.7|44695.7|2
1643903720000|2022-02-03 15:55:20|||||||||2
1643903730000|2022-02-03 15:55:30|44716.3|44696.3|44714.4|44694.4|44716.3|44696.3|44713.8|44693.8|29
1643903740000|2022-02-03 15:55:40|44712.6|44692.6|44716.9|44696.9|44719.4|44699.4|44709.4|44689.4|3
1643903750000|2022-02-03 15:55:50|44719.4|44699.4|44726.9|44706.9|44726.9|44706.9|44719.4|44699.4|28
1643903760000|2022-02-03 15:56:00|44729.4|44709.4|44742.6|44722.6|44744.4|44724.4|44729.4|44709.4|7
1643903770000|2022-02-03 15:56:10|44744.4|44724.4|44739.4|44719.4|44744.4|44724.4|44739.4|44719.4|3
1643903780000|2022-02-03 15:56:20|44737.6|44717.6|44727.6|44707.6|44737.6|44717.6|44726.9|44706.9|4
1643903790000|2022-02-03 15:56:30|44728.2|44708.2|44727.6|44707.6|44730.1|44710.1|44726.9|44706.9|1
1643903800000|2022-02-03 15:56:40|44730.1|44710.1|44727.6|44707.6|44730.1|44710.1|44726.9|44706.9|2
1643903810000|2022-02-03 15:56:50|44726.9|44706.9|44727.6|44707.6|44730.1|44710.1|44726.9|44706.9|3
1643903820000|2022-02-03 15:57:00|44728.2|44708.2|44731.3|44711.3|44731.9|44711.9|44726.9|44706.9|9
1643903830000|2022-02-03 15:57:10|44731.9|44711.9|44737.6|44717.6|44739.4|44719.4|44731.9|44711.9|10
1643903840000|2022-02-03 15:57:20|44739.4|44719.4|44736.9|44716.9|44739.4|44719.4|44735.1|44715.1|9
1643903850000|2022-02-03 15:57:30|44737.6|44717.6|44739.4|44719.4|44739.4|44719.4|44737.6|44717.6|3
1643903860000|2022-02-03 15:57:40|44740.1|44720.1|44741.9|44721.9|44741.9|44721.9|44740.1|44720.1|0
1643903870000|2022-02-03 15:57:50|44737.6|44717.6|44741.9|44721.9|44741.9|44721.9|44736.9|44716.9|2
1643903880000|2022-02-03 15:58:00|44737.6|44717.6|44742.6|44722.6|44742.6|44722.6|44737.6|44717.6|2
1643903890000|2022-02-03 15:58:10|44747.6|44727.6|44737.6|44717.6|44753.8|44733.8|44737.6|44717.6|6
1643903900000|2022-02-03 15:58:20|44736.9|44716.9|44731.3|44711.3|44737.6|44717.6|44731.3|44711.3|2
1643903910000|2022-02-03 15:58:30|44731.9|44711.9|44726.9|44706.9|44731.9|44711.9|44726.9|44706.9|3
1643903920000|2022-02-03 15:58:40|44727.6|44707.6|44726.9|44706.9|44730.1|44710.1|44726.9|44706.9|2
1643903930000|2022-02-03 15:58:50|44727.6|44707.6|44715.1|44695.1|44729.4|44709.4|44711.9|44691.9|16
1643903940000|2022-02-03 15:59:00|44714.4|44694.4|44716.9|44696.9|44719.4|44699.4|44714.4|44694.4|10
1643903950000|2022-02-03 15:59:10|44715.1|44695.1|44705.1|44685.1|44717.6|44697.6|44705.1|44685.1|9
1643903960000|2022-02-03 15:59:20|44704.4|44684.4|44703.2|44683.2|44705.1|44685.1|44703.2|44683.2|1
1643903970000|2022-02-03 15:59:30|44701.9|44681.9|44707.6|44687.6|44707.6|44687.6|44701.9|44681.9|22
1643903990000|2022-02-03 15:59:50|44711.9|44691.9|44713.9|44693.9|44716.4|44696.4|44710.1|44690.1|4
1643904000000|2022-02-03 16:00:00|44714.5|44694.5|44725.1|44705.1|44731.9|44711.9|44714.5|44694.5|9
1643904010000|2022-02-03 16:00:10|44724.4|44704.4|44712.6|44692.6|44724.4|44704.4|44711.9|44691.9|9
1643904020000|2022-02-03 16:00:20|44711.9|44691.9|44711.9|44691.9|44714.4|44694.4|44711.9|44691.9|1
1643904030000|2022-02-03 16:00:30|44707.6|44687.6|44712.6|44692.6|44712.6|44692.6|44707.6|44687.6|2
1643904040000|2022-02-03 16:00:40|44711.9|44691.9|44709.4|44689.4|44714.4|44694.4|44709.4|44689.4|5
1643904050000|2022-02-03 16:00:50|44710.1|44690.1|44703.8|44683.8|44710.1|44690.1|44699.4|44679.4|4
1643904060000|2022-02-03 16:01:00|44706.9|44686.9|44715.1|44695.1|44715.1|44695.1|44706.9|44686.9|7
1643904070000|2022-02-03 16:01:10|44717.6|44697.6|44724.4|44704.4|44724.4|44704.4|44717.6|44697.6|2
1643904080000|2022-02-03 16:01:20|44719.4|44699.4|44709.4|44689.4|44719.4|44699.4|44709.4|44689.4|5
1643904090000|2022-02-03 16:01:30|44707.6|44687.6|44714.4|44694.4|44714.4|44694.4|44704.4|44684.4|2
1643904100000|2022-02-03 16:01:40|44712.6|44692.6|44712.6|44692.6|44717.6|44697.6|44710.7|44690.7|1
1643904110000|2022-02-03 16:01:50|||||||||2
1643904120000|2022-02-03 16:02:00|44711.9|44691.9|44707.6|44687.6|44711.9|44691.9|44706.9|44686.9|6
1643904130000|2022-02-03 16:02:10|44706.9|44686.9|44705.1|44685.1|44710.1|44690.1|44705.1|44685.1|4
1643904140000|2022-02-03 16:02:20|44706.9|44686.9|44707.6|44687.6|44710.1|44690.1|44705.1|44685.1|4
1643904150000|2022-02-03 16:02:30|44709.4|44689.4|44710.7|44690.7|44710.7|44690.7|44707.6|44687.6|8
1643904160000|2022-02-03 16:02:40|44715.1|44695.1|44710.1|44690.1|44717.6|44697.6|44709.4|44689.4|16
1643904170000|2022-02-03 16:02:50|44709.4|44689.4|44706.9|44686.9|44709.4|44689.4|44705.1|44685.1|0
1643904180000|2022-02-03 16:03:00|44705.1|44685.1|44701.9|44681.9|44706.9|44686.9|44687.6|44667.6|16
1643904190000|2022-02-03 16:03:10|44698.8|44678.8|44681.9|44661.9|44698.8|44678.8|44681.9|44661.9|9
1643904200000|2022-02-03 16:03:20|44679.4|44659.4|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|6
1643904210000|2022-02-03 16:03:30|44684.4|44664.4|44696.9|44676.9|44696.9|44676.9|44684.4|44664.4|3
1643904220000|2022-02-03 16:03:40|44697.6|44677.6|44701.3|44681.3|44702.6|44682.6|44697.6|44677.6|2
1643904230000|2022-02-03 16:03:50|44699.4|44679.4|44704.4|44684.4|44705.1|44685.1|44699.4|44679.4|6
1643904240000|2022-02-03 16:04:00|44706.9|44686.9|44716.3|44696.3|44720|44700|44701.9|44681.9|11
1643904250000|2022-02-03 16:04:10|44721.3|44701.3|44729.4|44709.4|44729.4|44709.4|44721.3|44701.3|3
1643904260000|2022-02-03 16:04:20|44730.1|44710.1|44735.1|44715.1|44736.9|44716.9|44730.1|44710.1|6
1643904270000|2022-02-03 16:04:30|44736.9|44716.9|44737.6|44717.6|44737.6|44717.6|44734.4|44714.4|6
1643904280000|2022-02-03 16:04:40|44738.2|44718.2|44740.1|44720.1|44740.1|44720.1|44736.9|44716.9|7
1643904290000|2022-02-03 16:04:50|44739.4|44719.4|44741.9|44721.9|44746.9|44726.9|44739.4|44719.4|7
1643904300000|2022-02-03 16:05:00|44742.6|44722.6|44741.9|44721.9|44746.9|44726.9|44741.9|44721.9|6
1643904310000|2022-02-03 16:05:10|44744.4|44724.4|44737.6|44717.6|44745.7|44725.7|44737.6|44717.6|11
1643904320000|2022-02-03 16:05:20|44739.4|44719.4|44753.9|44733.9|44753.9|44733.9|44736.9|44716.9|13
1643904330000|2022-02-03 16:05:30|44758.2|44738.2|44766.4|44746.4|44766.4|44746.4|44758.2|44738.2|13
1643904340000|2022-02-03 16:05:40|44767|44747|44773.9|44753.9|44773.9|44753.9|44766.4|44746.4|7
1643904350000|2022-02-03 16:05:50|44773.2|44753.2|44772.6|44752.6|44773.2|44753.2|44768.2|44748.2|20
1643904360000|2022-02-03 16:06:00|44768.2|44748.2|44768.2|44748.2|44770.7|44750.7|44768.2|44748.2|4
1643904370000|2022-02-03 16:06:10|44766.4|44746.4|44768.2|44748.2|44768.2|44748.2|44765.7|44745.7|3
1643904380000|2022-02-03 16:06:20|44765.7|44745.7|44765.7|44745.7|44768.2|44748.2|44763.2|44743.2|4
1643904390000|2022-02-03 16:06:30|44763.9|44743.9|44763.2|44743.2|44765.7|44745.7|44763.2|44743.2|3
1643904400000|2022-02-03 16:06:40|44760.7|44740.7|44758.2|44738.2|44760.7|44740.7|44758.2|44738.2|8
1643904410000|2022-02-03 16:06:50|44755.7|44735.7|44748.9|44728.9|44755.7|44735.7|44748.9|44728.9|3
1643904420000|2022-02-03 16:07:00|44750.7|44730.7|44738.2|44718.2|44750.7|44730.7|44736.4|44716.4|6
1643904430000|2022-02-03 16:07:10|44740.7|44720.7|44738.2|44718.2|44740.7|44720.7|44736.4|44716.4|5
1643904440000|2022-02-03 16:07:20|44738.9|44718.9|44738.9|44718.9|44739.5|44719.5|44738.9|44718.9|0
1643904450000|2022-02-03 16:07:30|44739.5|44719.5|44738.9|44718.9|44741.4|44721.4|44738.9|44718.9|4
1643904460000|2022-02-03 16:07:40|44738.2|44718.2|44748.2|44728.2|44750.1|44730.1|44738.2|44718.2|5
1643904470000|2022-02-03 16:07:50|44747.6|44727.6|44745.7|44725.7|44748.2|44728.2|44745.1|44725.1|2
1643904480000|2022-02-03 16:08:00|44747.6|44727.6|44743.2|44723.2|44748.2|44728.2|44743.2|44723.2|9
1643904490000|2022-02-03 16:08:10|44743.9|44723.9|44745.7|44725.7|44748.2|44728.2|44738.2|44718.2|17
1643904500000|2022-02-03 16:08:20|44747.6|44727.6|44748.2|44728.2|44750.7|44730.7|44747.6|44727.6|3
1643904510000|2022-02-03 16:08:30|44747.6|44727.6|44744.4|44724.4|44747.6|44727.6|44743.8|44723.8|4
1643904520000|2022-02-03 16:08:40|44745.7|44725.7|44753.2|44733.2|44763.2|44743.2|44745.7|44725.7|49
1643904530000|2022-02-03 16:08:50|44761.4|44741.4|44773.2|44753.2|44778.2|44758.2|44761.4|44741.4|12
1643904540000|2022-02-03 16:09:00|44775.1|44755.1|44815.2|44795.2|44815.2|44795.2|44775.1|44755.1|53
1643904550000|2022-02-03 16:09:10|44815.8|44795.8|44829.5|44809.5|44832|44812|44815.8|44795.8|34
1643904560000|2022-02-03 16:09:20|44837|44817|44837|44817|44842.7|44822.7|44836.4|44816.4|38
1643904570000|2022-02-03 16:09:30|44837.7|44817.7|44842|44822|44842|44822|44821.4|44801.4|59
1643904580000|2022-02-03 16:09:40|44841.4|44821.4|44843.9|44823.9|44844.5|44824.5|44841.4|44821.4|13
1643904590000|2022-02-03 16:09:50|44841.4|44821.4|44837|44817|44841.4|44821.4|44837|44817|5
1643904600000|2022-02-03 16:10:00|44837.7|44817.7|44832.7|44812.7|44837.7|44817.7|44827|44807|19
1643904610000|2022-02-03 16:10:10|44832|44812|44816.4|44796.4|44832|44812|44816.4|44796.4|21
1643904620000|2022-02-03 16:10:20|44815.7|44795.7|44802|44782|44815.7|44795.7|44802|44782|17
1643904630000|2022-02-03 16:10:30|44801.4|44781.4|44803.3|44783.3|44803.3|44783.3|44800.2|44780.2|8
1643904640000|2022-02-03 16:10:40|44802.7|44782.7|44814.5|44794.5|44814.5|44794.5|44802.7|44782.7|15
1643904650000|2022-02-03 16:10:50|44815.2|44795.2|44818.9|44798.9|44818.9|44798.9|44814.5|44794.5|15
1643904660000|2022-02-03 16:11:00|44820.2|44800.2|44840.2|44820.2|44840.8|44820.8|44820.2|44800.2|47
1643904670000|2022-02-03 16:11:10|44842.7|44822.7|44839.5|44819.5|44844.5|44824.5|44839.5|44819.5|12
1643904680000|2022-02-03 16:11:20|44840.8|44820.8|44839.5|44819.5|44844.5|44824.5|44839.5|44819.5|17
1643904690000|2022-02-03 16:11:30|44838.9|44818.9|44828.9|44808.9|44838.9|44818.9|44828.9|44808.9|14
1643904700000|2022-02-03 16:11:40|44829.5|44809.5|44832|44812|44832|44812|44829.5|44809.5|5
1643904710000|2022-02-03 16:11:50|44831.4|44811.4|44824.5|44804.5|44832.7|44812.7|44823.9|44803.9|9
1643904720000|2022-02-03 16:12:00|44826.5|44806.5|44839.5|44819.5|44842.7|44822.7|44826.5|44806.5|16
1643904730000|2022-02-03 16:12:10|44840.2|44820.2|44837.7|44817.7|44840.2|44820.2|44837.7|44817.7|67
1643904740000|2022-02-03 16:12:20|44834.5|44814.5|44839.5|44819.5|44841.4|44821.4|44834.5|44814.5|29
1643904750000|2022-02-03 16:12:30|44840.2|44820.2|44843.9|44823.9|44843.9|44823.9|44840.2|44820.2|6
1643904760000|2022-02-03 16:12:40|44841.4|44821.4|44844.5|44824.5|44844.5|44824.5|44841.4|44821.4|23
1643904770000|2022-02-03 16:12:50|44843.2|44823.2|44837|44817|44843.2|44823.2|44836.4|44816.4|14
1643904780000|2022-02-03 16:13:00|44832.7|44812.7|44837.7|44817.7|44837.7|44817.7|44832|44812|45
1643904790000|2022-02-03 16:13:10|44838.3|44818.3|44838.3|44818.3|44838.3|44818.3|44837.7|44817.7|29
1643904800000|2022-02-03 16:13:20|44840.2|44820.2|44838.3|44818.3|44840.8|44820.8|44835.8|44815.8|4
1643904810000|2022-02-03 16:13:30|44837.7|44817.7|44835.8|44815.8|44837.7|44817.7|44831.5|44811.5|21
1643904820000|2022-02-03 16:13:40|44834|44814|44830.8|44810.8|44835.8|44815.8|44830.8|44810.8|1
1643904830000|2022-02-03 16:13:50|44828.3|44808.3|44824|44804|44828.3|44808.3|44824|44804|8
1643904840000|2022-02-03 16:14:00|44823.3|44803.3|44830.2|44810.2|44830.2|44810.2|44823.3|44803.3|7
1643904850000|2022-02-03 16:14:10|44832|44812|44832.7|44812.7|44832.7|44812.7|44830.2|44810.2|2
1643904860000|2022-02-03 16:14:20|44832|44812|44832.7|44812.7|44833.3|44813.3|44830.2|44810.2|30
1643904870000|2022-02-03 16:14:30|44833.3|44813.3|44826.4|44806.4|44833.3|44813.3|44826.4|44806.4|11
1643904880000|2022-02-03 16:14:40|44824.5|44804.5|44824.5|44804.5|44826.4|44806.4|44823.9|44803.9|2
1643904890000|2022-02-03 16:14:50|44823.9|44803.9|44817.7|44797.7|44823.9|44803.9|44817.7|44797.7|4
1643904900000|2022-02-03 16:15:00|44815.2|44795.2|44805.2|44785.2|44817.7|44797.7|44805.2|44785.2|11
1643904910000|2022-02-03 16:15:10|44804.5|44784.5|44807|44787|44807|44787|44802.7|44782.7|5
1643904920000|2022-02-03 16:15:20|44810.2|44790.2|44812.7|44792.7|44813.3|44793.3|44810.2|44790.2|6
1643904930000|2022-02-03 16:15:30|44813.3|44793.3|44813.3|44793.3|44815.8|44795.8|44812.7|44792.7|4
1643904940000|2022-02-03 16:15:40|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44812.7|44792.7|6
1643904950000|2022-02-03 16:15:50|44817.7|44797.7|44820.7|44800.7|44827.7|44807.7|44817.7|44797.7|13
1643904960000|2022-02-03 16:16:00|44817.6|44797.6|44820.1|44800.1|44820.7|44800.7|44815.1|44795.1|4
1643904970000|2022-02-03 16:16:10|44818.2|44798.2|44809.5|44789.5|44818.2|44798.2|44809.5|44789.5|7
1643904980000|2022-02-03 16:16:20|44807.7|44787.7|44812|44792|44812|44792|44807.7|44787.7|2
1643904990000|2022-02-03 16:16:30|44813.9|44793.9|44821.4|44801.4|44821.4|44801.4|44812|44792|14
1643905000000|2022-02-03 16:16:40|44819.5|44799.5|44817|44797|44822|44802|44817|44797|6
1643905010000|2022-02-03 16:16:50|44818.9|44798.9|44814.5|44794.5|44818.9|44798.9|44814.5|44794.5|4
1643905020000|2022-02-03 16:17:00|44812|44792|44814.5|44794.5|44821.4|44801.4|44809.5|44789.5|14
1643905030000|2022-02-03 16:17:10|44809.5|44789.5|44802.7|44782.7|44809.5|44789.5|44802.7|44782.7|5
1643905040000|2022-02-03 16:17:20|44802|44782|44798.9|44778.9|44802|44782|44796.4|44776.4|8
1643905050000|2022-02-03 16:17:30|44799.5|44779.5|44798.9|44778.9|44799.5|44779.5|44796.4|44776.4|6
1643905060000|2022-02-03 16:17:40|44799.5|44779.5|44799.5|44779.5|44801.4|44781.4|44798.2|44778.2|9
1643905070000|2022-02-03 16:17:50|44803.9|44783.9|44799.5|44779.5|44803.9|44783.9|44798.9|44778.9|7
1643905080000|2022-02-03 16:18:00|44798.9|44778.9|44790.2|44770.2|44798.9|44778.9|44790.2|44770.2|18
1643905090000|2022-02-03 16:18:10|44792|44772|44794.5|44774.5|44794.5|44774.5|44792|44772|7
1643905100000|2022-02-03 16:18:20|44799.5|44779.5|44804.5|44784.5|44809.5|44789.5|44799.5|44779.5|7
1643905110000|2022-02-03 16:18:30|44807|44787|44809.5|44789.5|44809.5|44789.5|44804.5|44784.5|6
1643905120000|2022-02-03 16:18:40|44812|44792|44812|44792|44812|44792|44812|44792|6
1643905130000|2022-02-03 16:18:50|44812.7|44792.7|44814.5|44794.5|44814.5|44794.5|44812|44792|0
1643905140000|2022-02-03 16:19:00|44813.9|44793.9|44809.5|44789.5|44813.9|44793.9|44804.5|44784.5|9
1643905150000|2022-02-03 16:19:10|44812|44792|44812|44792|44812|44792|44809.5|44789.5|2
1643905160000|2022-02-03 16:19:20|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|44809.5|44789.5|1
1643905170000|2022-02-03 16:19:30|44808.9|44788.9|44807.7|44787.7|44808.9|44788.9|44804.5|44784.5|17
1643905180000|2022-02-03 16:19:40|44808.3|44788.3|44827.7|44807.7|44828.3|44808.3|44808.3|44788.3|7
1643905190000|2022-02-03 16:19:50|44827|44807|44827.7|44807.7|44827.7|44807.7|44825.2|44805.2|8
1643905200000|2022-02-03 16:20:00|44830.2|44810.2|44837|44817|44837|44817|44830.2|44810.2|14
1643905210000|2022-02-03 16:20:10|44834.5|44814.5|44827|44807|44834.5|44814.5|44827|44807|6
1643905220000|2022-02-03 16:20:20|44829.5|44809.5|44829.5|44809.5|44832|44812|44829.5|44809.5|10
1643905230000|2022-02-03 16:20:30|44832|44812|44832|44812|44832|44812|44827|44807|10
1643905240000|2022-02-03 16:20:40|44830.2|44810.2|44832|44812|44832|44812|44829.5|44809.5|3
1643905260000|2022-02-03 16:21:00|44827|44807|44819.5|44799.5|44827|44807|44819.5|44799.5|5
1643905270000|2022-02-03 16:21:10|44818.9|44798.9|44814.5|44794.5|44818.9|44798.9|44814.5|44794.5|3
1643905280000|2022-02-03 16:21:20|44812|44792|44817|44797|44817|44797|44812|44792|8
1643905290000|2022-02-03 16:21:30|44819.5|44799.5|44824.5|44804.5|44824.5|44804.5|44819.5|44799.5|3
1643905300000|2022-02-03 16:21:40|44822|44802|44833.9|44813.9|44833.9|44813.9|44818.9|44798.9|12
1643905310000|2022-02-03 16:21:50|44834.5|44814.5|44844.5|44824.5|44844.5|44824.5|44834.5|44814.5|17
1643905320000|2022-02-03 16:22:00|44842|44822|44839.5|44819.5|44842|44822|44839.5|44819.5|6
1643905330000|2022-02-03 16:22:10|44837|44817|44837|44817|44837|44817|44834.5|44814.5|5
1643905340000|2022-02-03 16:22:20|44834.5|44814.5|44830.2|44810.2|44834.5|44814.5|44830.2|44810.2|15
1643905350000|2022-02-03 16:22:30|44827|44807|44832.7|44812.7|44833.3|44813.3|44827|44807|8
1643905360000|2022-02-03 16:22:40|44834.5|44814.5|44832|44812|44834.5|44814.5|44832|44812|4
1643905370000|2022-02-03 16:22:50|44829.5|44809.5|44827.6|44807.6|44829.5|44809.5|44827.6|44807.6|25
1643905380000|2022-02-03 16:23:00|44825.1|44805.1|44805.7|44785.7|44825.1|44805.1|44803.2|44783.2|44
1643905390000|2022-02-03 16:23:10|44803.9|44783.9|44813.2|44793.2|44813.2|44793.2|44803.9|44783.9|6
1643905400000|2022-02-03 16:23:20|44813.9|44793.9|44815.7|44795.7|44815.7|44795.7|44813.9|44793.9|5
1643905410000|2022-02-03 16:23:30|44817.6|44797.6|44805.7|44785.7|44818.9|44798.9|44805.7|44785.7|8
1643905420000|2022-02-03 16:23:40|44805.1|44785.1|44793.2|44773.2|44805.1|44785.1|44793.2|44773.2|8
1643905430000|2022-02-03 16:23:50|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44790.7|44770.7|5
1643905440000|2022-02-03 16:24:00|44790.7|44770.7|44788.2|44768.2|44791.4|44771.4|44788.2|44768.2|1
1643905450000|2022-02-03 16:24:10|44788.9|44768.9|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|2
1643905460000|2022-02-03 16:24:20|44788.9|44768.9|44788.9|44768.9|44790.7|44770.7|44788.9|44768.9|1
1643905470000|2022-02-03 16:24:30|44788.2|44768.2|44787.6|44767.6|44788.2|44768.2|44787.6|44767.6|31
1643905480000|2022-02-03 16:24:40|44786.9|44766.9|44785.1|44765.1|44786.9|44766.9|44785.1|44765.1|2
1643905490000|2022-02-03 16:24:50|44783.2|44763.2|44786.9|44766.9|44789.4|44769.4|44781.9|44761.9|77
1643905500000|2022-02-03 16:25:00|44787.6|44767.6|44791.9|44771.9|44794.4|44774.4|44787.6|44767.6|6
1643905510000|2022-02-03 16:25:10|44791.3|44771.3|44792.6|44772.6|44792.6|44772.6|44789.4|44769.4|4
1643905520000|2022-02-03 16:25:20|44791.9|44771.9|44788.8|44768.8|44791.9|44771.9|44788.8|44768.8|4
1643905530000|2022-02-03 16:25:30|44788.2|44768.2|44791.9|44771.9|44791.9|44771.9|44788.2|44768.2|4
1643905540000|2022-02-03 16:25:40|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44793.8|44773.8|2
1643905550000|2022-02-03 16:25:50|44793.8|44773.8|44792.6|44772.6|44793.8|44773.8|44790.1|44770.1|3
1643905570000|2022-02-03 16:26:10|44793.2|44773.2|44798.8|44778.8|44798.8|44778.8|44793.2|44773.2|3
1643905580000|2022-02-03 16:26:20|44796.9|44776.9|44801.3|44781.3|44801.3|44781.3|44796.9|44776.9|4
1643905590000|2022-02-03 16:26:30|44803.8|44783.8|44804.4|44784.4|44804.4|44784.4|44801.3|44781.3|2
1643905600000|2022-02-03 16:26:40|44803.8|44783.8|44806.9|44786.9|44806.9|44786.9|44800.1|44780.1|2
1643905610000|2022-02-03 16:26:50|44807.6|44787.6|44806.9|44786.9|44810.1|44790.1|44806.9|44786.9|6
1643905620000|2022-02-03 16:27:00|44809.4|44789.4|44801.9|44781.9|44809.4|44789.4|44800.1|44780.1|7
1643905630000|2022-02-03 16:27:10|44800.1|44780.1|44801.9|44781.9|44801.9|44781.9|44800.1|44780.1|6
1643905640000|2022-02-03 16:27:20|44801.3|44781.3|44801.9|44781.9|44801.9|44781.9|44799.4|44779.4|1
1643905650000|2022-02-03 16:27:30|44801.3|44781.3|44803.2|44783.2|44803.2|44783.2|44801.3|44781.3|6
1643905660000|2022-02-03 16:27:40|44802.6|44782.6|44806.9|44786.9|44806.9|44786.9|44802.6|44782.6|2
1643905670000|2022-02-03 16:27:50|44807.6|44787.6|44811.9|44791.9|44811.9|44791.9|44806.9|44786.9|5
1643905680000|2022-02-03 16:28:00|44812.6|44792.6|44802.6|44782.6|44812.6|44792.6|44801.9|44781.9|3
1643905690000|2022-02-03 16:28:10|44804.4|44784.4|44834.4|44814.4|44834.4|44814.4|44804.4|44784.4|11
1643905700000|2022-02-03 16:28:20|44836.9|44816.9|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|4
1643905710000|2022-02-03 16:28:30|44831.9|44811.9|44831.9|44811.9|44835.1|44815.1|44831.9|44811.9|3
1643905720000|2022-02-03 16:28:40|44829.4|44809.4|44821.9|44801.9|44829.4|44809.4|44821.9|44801.9|2
1643905730000|2022-02-03 16:28:50|44820.1|44800.1|44813.8|44793.8|44821.9|44801.9|44813.8|44793.8|4
1643905740000|2022-02-03 16:29:00|44809.4|44789.4|44794.4|44774.4|44809.4|44789.4|44794.4|44774.4|13
1643905750000|2022-02-03 16:29:10|44793.8|44773.8|44791.9|44771.9|44796.9|44776.9|44789.4|44769.4|15
1643905760000|2022-02-03 16:29:20|44792.6|44772.6|44796.9|44776.9|44796.9|44776.9|44791.9|44771.9|15
1643905770000|2022-02-03 16:29:30|44797.6|44777.6|44798.2|44778.2|44798.2|44778.2|44796.9|44776.9|4
1643905780000|2022-02-03 16:29:40|44797.6|44777.6|44796.9|44776.9|44799.4|44779.4|44794.4|44774.4|7
1643905790000|2022-02-03 16:29:50|44797.6|44777.6|44809.4|44789.4|44809.4|44789.4|44797.6|44777.6|7
1643905800000|2022-02-03 16:30:00|44811.9|44791.9|44806.9|44786.9|44819.4|44799.4|44805.1|44785.1|34
1643905810000|2022-02-03 16:30:10|44807.6|44787.6|44816.9|44796.9|44816.9|44796.9|44806.9|44786.9|5
1643905820000|2022-02-03 16:30:20|44817.6|44797.6|44817.6|44797.6|44819.4|44799.4|44817.6|44797.6|3
1643905830000|2022-02-03 16:30:30|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44816.9|44796.9|2
1643905840000|2022-02-03 16:30:40|44817.6|44797.6|44830.1|44810.1|44830.1|44810.1|44817.6|44797.6|11
1643905850000|2022-02-03 16:30:50|44832.6|44812.6|44843.8|44823.8|44844.4|44824.4|44832.6|44812.6|8
1643905860000|2022-02-03 16:31:00|44841.9|44821.9|44864.4|44844.4|44868.8|44848.8|44841.9|44821.9|22
1643905870000|2022-02-03 16:31:10|44866.9|44846.9|44864.4|44844.4|44869.4|44849.4|44855.7|44835.7|40
1643905880000|2022-02-03 16:31:20|44862.6|44842.6|44871.9|44851.9|44878.2|44858.2|44858.9|44838.9|22
1643905890000|2022-02-03 16:31:30|44870.1|44850.1|44872.6|44852.6|44890.1|44870.1|44868.2|44848.2|11
1643905900000|2022-02-03 16:31:40|44874.4|44854.4|44856.9|44836.9|44875.1|44855.1|44856.9|44836.9|4
1643905910000|2022-02-03 16:31:50|44855.1|44835.1|44836.9|44816.9|44855.1|44835.1|44832.6|44812.6|7
1643905920000|2022-02-03 16:32:00|44834.4|44814.4|44796.9|44776.9|44834.4|44814.4|44796.9|44776.9|26
1643905930000|2022-02-03 16:32:10|44795.1|44775.1|44774.4|44754.4|44796.9|44776.9|44774.4|44754.4|19
1643905940000|2022-02-03 16:32:20|44776.3|44756.3|44779.4|44759.4|44779.4|44759.4|44773.8|44753.8|10
1643905950000|2022-02-03 16:32:30|44782.6|44762.6|44784.4|44764.4|44784.4|44764.4|44782.6|44762.6|3
1643905960000|2022-02-03 16:32:40|44790.1|44770.1|44799.4|44779.4|44799.4|44779.4|44790.1|44770.1|4
1643905970000|2022-02-03 16:32:50|44800.1|44780.1|44804.4|44784.4|44806.3|44786.3|44800.1|44780.1|2
1643905980000|2022-02-03 16:33:00|44806.3|44786.3|44801.9|44781.9|44806.3|44786.3|44801.9|44781.9|12
1643905990000|2022-02-03 16:33:10|44803.8|44783.8|44799.4|44779.4|44806.3|44786.3|44797.6|44777.6|8
1643906000000|2022-02-03 16:33:20|44800.1|44780.1|44802.6|44782.6|44803.2|44783.2|44800.1|44780.1|11
1643906010000|2022-02-03 16:33:30|44803.9|44783.9|44804.4|44784.4|44805.1|44785.1|44802.6|44782.6|6
1643906020000|2022-02-03 16:33:40|44802.6|44782.6|44801.3|44781.3|44802.6|44782.6|44799.4|44779.4|5
1643906030000|2022-02-03 16:33:50|44802.6|44782.6|44801.9|44781.9|44802.6|44782.6|44801.3|44781.3|0
1643906040000|2022-02-03 16:34:00|44801.3|44781.3|44791.9|44771.9|44801.3|44781.3|44791.9|44771.9|4
1643906050000|2022-02-03 16:34:10|44794.4|44774.4|44800.7|44780.7|44800.7|44780.7|44794.4|44774.4|5
1643906060000|2022-02-03 16:34:20|44801.9|44781.9|44809.4|44789.4|44809.4|44789.4|44801.9|44781.9|14
1643906070000|2022-02-03 16:34:30|44811.9|44791.9|44814.4|44794.4|44816.9|44796.9|44811.9|44791.9|7
1643906080000|2022-02-03 16:34:40|44815.1|44795.1|44822.6|44802.6|44822.6|44802.6|44815.1|44795.1|1
1643906090000|2022-02-03 16:34:50|44825.1|44805.1|44818.2|44798.2|44828.8|44808.8|44818.2|44798.2|16
1643906100000|2022-02-03 16:35:00|44820.1|44800.1|44819.4|44799.4|44821.9|44801.9|44815.7|44795.7|8
1643906110000|2022-02-03 16:35:10|44817.6|44797.6|44821.9|44801.9|44823.8|44803.8|44817.6|44797.6|2
1643906120000|2022-02-03 16:35:20|44818.8|44798.8|44817.6|44797.6|44819.4|44799.4|44816.9|44796.9|4
1643906130000|2022-02-03 16:35:30|44819.4|44799.4|44826.9|44806.9|44826.9|44806.9|44819.4|44799.4|4
1643906140000|2022-02-03 16:35:40|44829.4|44809.4|44827.6|44807.6|44830.7|44810.7|44827.6|44807.6|6
1643906150000|2022-02-03 16:35:50|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|44821.9|44801.9|3
1643906160000|2022-02-03 16:36:00|44822.6|44802.6|44826.9|44806.9|44827.6|44807.6|44822.6|44802.6|2
1643906170000|2022-02-03 16:36:10|44829.4|44809.4|44815.1|44795.1|44829.4|44809.4|44815.1|44795.1|7
1643906180000|2022-02-03 16:36:20|44812.6|44792.6|44812.6|44792.6|44814.4|44794.4|44810.1|44790.1|6
1643906190000|2022-02-03 16:36:30|44811.9|44791.9|44807.6|44787.6|44812.6|44792.6|44807.6|44787.6|3
1643906200000|2022-02-03 16:36:40|44806.9|44786.9|44806.9|44786.9|44809.4|44789.4|44806.9|44786.9|2
1643906210000|2022-02-03 16:36:50|44809.4|44789.4|44814.4|44794.4|44814.4|44794.4|44808.8|44788.8|4
1643906220000|2022-02-03 16:37:00|44815.7|44795.7|44819.4|44799.4|44821.9|44801.9|44815.7|44795.7|2
1643906230000|2022-02-03 16:37:10|44820.1|44800.1|44814.4|44794.4|44824.4|44804.4|44814.4|44794.4|5
1643906240000|2022-02-03 16:37:20|44812.6|44792.6|44812.6|44792.6|44812.6|44792.6|44812.6|44792.6|4
1643906250000|2022-02-03 16:37:30|44811.9|44791.9|44809.4|44789.4|44813.8|44793.8|44804.4|44784.4|5
1643906260000|2022-02-03 16:37:40|44806.9|44786.9|44807.6|44787.6|44809.4|44789.4|44806.9|44786.9|0
1643906270000|2022-02-03 16:37:50|44809.4|44789.4|44802.6|44782.6|44809.4|44789.4|44802.6|44782.6|3
1643906280000|2022-02-03 16:38:00|44800.1|44780.1|44801.9|44781.9|44806.9|44786.9|44799.4|44779.4|15
1643906290000|2022-02-03 16:38:10|44797.6|44777.6|44804.4|44784.4|44804.4|44784.4|44797.6|44777.6|3
1643906300000|2022-02-03 16:38:20|44802.6|44782.6|44804.4|44784.4|44804.4|44784.4|44799.4|44779.4|4
1643906310000|2022-02-03 16:38:30|44805.1|44785.1|44812.6|44792.6|44812.6|44792.6|44805.1|44785.1|3
1643906320000|2022-02-03 16:38:40|44814.4|44794.4|44815.1|44795.1|44815.7|44795.7|44814.4|44794.4|6
1643906330000|2022-02-03 16:38:50|44815.7|44795.7|44811.3|44791.3|44816.4|44796.4|44811.3|44791.3|7
1643906340000|2022-02-03 16:39:00|44806.9|44786.9|44806.9|44786.9|44807.6|44787.6|44806.9|44786.9|5
1643906350000|2022-02-03 16:39:10|44805.1|44785.1|44807.6|44787.6|44807.6|44787.6|44805.1|44785.1|0
1643906360000|2022-02-03 16:39:20|44806.9|44786.9|44796.9|44776.9|44806.9|44786.9|44796.9|44776.9|7
1643906370000|2022-02-03 16:39:30|44798.8|44778.8|44796.3|44776.3|44801.3|44781.3|44794.4|44774.4|5
1643906380000|2022-02-03 16:39:40|44794.4|44774.4|44797.6|44777.6|44799.4|44779.4|44794.4|44774.4|4
1643906390000|2022-02-03 16:39:50|44799.4|44779.4|44792.6|44772.6|44799.4|44779.4|44792.6|44772.6|3
1643906400000|2022-02-03 16:40:00|44794.4|44774.4|44800.1|44780.1|44800.1|44780.1|44792.6|44772.6|5
1643906410000|2022-02-03 16:40:10|44801.9|44781.9|44806.9|44786.9|44806.9|44786.9|44801.9|44781.9|3
1643906420000|2022-02-03 16:40:20|44807.6|44787.6|44801.3|44781.3|44807.6|44787.6|44794.4|44774.4|11
1643906430000|2022-02-03 16:40:30|44799.4|44779.4|44802.6|44782.6|44805.1|44785.1|44798.8|44778.8|1
1643906440000|2022-02-03 16:40:40|44807.6|44787.6|44804.4|44784.4|44809.4|44789.4|44804.4|44784.4|3
1643906450000|2022-02-03 16:40:50|44803.8|44783.8|44805.1|44785.1|44805.1|44785.1|44801.9|44781.9|6
1643906460000|2022-02-03 16:41:00|44804.4|44784.4|44786.9|44766.9|44804.4|44784.4|44786.9|44766.9|9
1643906470000|2022-02-03 16:41:10|44784.4|44764.4|44787.6|44767.6|44789.4|44769.4|44784.4|44764.4|7
1643906480000|2022-02-03 16:41:20|44789.4|44769.4|44781.9|44761.9|44794.4|44774.4|44781.9|44761.9|3
1643906490000|2022-02-03 16:41:30|44774.4|44754.4|44768.8|44748.8|44774.4|44754.4|44768.8|44748.8|9
1643906500000|2022-02-03 16:41:40|44768.2|44748.2|44771.9|44751.9|44771.9|44751.9|44764.4|44744.4|17
1643906510000|2022-02-03 16:41:50|44774.4|44754.4|44776.9|44756.9|44779.4|44759.4|44774.4|44754.4|9
1643906520000|2022-02-03 16:42:00|44775.7|44755.7|44761.9|44741.9|44775.7|44755.7|44761.9|44741.9|10
1643906530000|2022-02-03 16:42:10|44759.4|44739.4|44746.9|44726.9|44759.4|44739.4|44746.9|44726.9|17
1643906540000|2022-02-03 16:42:20|44747.6|44727.6|44749.4|44729.4|44749.4|44729.4|44746.9|44726.9|8
1643906550000|2022-02-03 16:42:30|44754.4|44734.4|44746.9|44726.9|44756.3|44736.3|44746.9|44726.9|4
1643906560000|2022-02-03 16:42:40|44747.6|44727.6|44766.9|44746.9|44771.9|44751.9|44741.9|44721.9|12
1643906570000|2022-02-03 16:42:50|44764.4|44744.4|44769.4|44749.4|44769.4|44749.4|44761.9|44741.9|3
1643906580000|2022-02-03 16:43:00|44766.9|44746.9|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|1
1643906590000|2022-02-03 16:43:10|44772.6|44752.6|44767.6|44747.6|44776.9|44756.9|44766.9|44746.9|7
1643906600000|2022-02-03 16:43:20|44769.4|44749.4|44764.4|44744.4|44769.4|44749.4|44764.4|44744.4|3
1643906610000|2022-02-03 16:43:30|44766.3|44746.3|44764.4|44744.4|44766.9|44746.9|44764.4|44744.4|3
1643906620000|2022-02-03 16:43:40|44766.3|44746.3|44762.6|44742.6|44766.3|44746.3|44759.4|44739.4|4
1643906630000|2022-02-03 16:43:50|44764.4|44744.4|44761.9|44741.9|44769.4|44749.4|44761.9|44741.9|4
1643906640000|2022-02-03 16:44:00|44762.6|44742.6|44749.4|44729.4|44764.4|44744.4|44749.4|44729.4|3
1643906650000|2022-02-03 16:44:10|44746.9|44726.9|44736.9|44716.9|44746.9|44726.9|44736.9|44716.9|3
1643906660000|2022-02-03 16:44:20|44734.4|44714.4|44721.9|44701.9|44734.4|44714.4|44721.9|44701.9|15
1643906670000|2022-02-03 16:44:30|44724.4|44704.4|44724.4|44704.4|44726.9|44706.9|44719.4|44699.4|7
1643906680000|2022-02-03 16:44:40|44726.9|44706.9|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|3
1643906690000|2022-02-03 16:44:50|44726.9|44706.9|44726.9|44706.9|44729.4|44709.4|44726.9|44706.9|4
1643906700000|2022-02-03 16:45:00|44729.4|44709.4|44716.9|44696.9|44729.4|44709.4|44714.4|44694.4|15
1643906710000|2022-02-03 16:45:10|44719.4|44699.4|44721.9|44701.9|44726.3|44706.3|44718.8|44698.8|6
1643906720000|2022-02-03 16:45:20|44731.9|44711.9|44731.9|44711.9|44734.4|44714.4|44729.4|44709.4|10
1643906730000|2022-02-03 16:45:30|44734.4|44714.4|44743.8|44723.8|44743.8|44723.8|44734.4|44714.4|7
1643906740000|2022-02-03 16:45:40|44744.4|44724.4|44761.9|44741.9|44761.9|44741.9|44744.4|44724.4|5
1643906750000|2022-02-03 16:45:50|44762.6|44742.6|44766.3|44746.3|44766.9|44746.9|44762.6|44742.6|5
1643906760000|2022-02-03 16:46:00|44766.9|44746.9|44771.9|44751.9|44771.9|44751.9|44766.3|44746.3|9
1643906770000|2022-02-03 16:46:10|44769.4|44749.4|44764.4|44744.4|44769.4|44749.4|44761.9|44741.9|8
1643906780000|2022-02-03 16:46:20|44763.8|44743.8|44761.3|44741.3|44768.8|44748.8|44761.3|44741.3|7
1643906790000|2022-02-03 16:46:30|44759.4|44739.4|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1643906800000|2022-02-03 16:46:40|44761.9|44741.9|44761.3|44741.3|44761.9|44741.9|44759.4|44739.4|0
1643906810000|2022-02-03 16:46:50|44761.9|44741.9|44759.4|44739.4|44764.4|44744.4|44759.4|44739.4|8
1643906820000|2022-02-03 16:47:00|44758.8|44738.8|44759.4|44739.4|44759.4|44739.4|44754.4|44734.4|3
1643906830000|2022-02-03 16:47:10|44760.1|44740.1|44771.9|44751.9|44774.4|44754.4|44760.1|44740.1|7
1643906840000|2022-02-03 16:47:20|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44766.3|44746.3|3
1643906850000|2022-02-03 16:47:30|44768.8|44748.8|44769.4|44749.4|44769.4|44749.4|44768.8|44748.8|2
1643906860000|2022-02-03 16:47:40|44768.8|44748.8|44744.4|44724.4|44768.8|44748.8|44744.4|44724.4|9
1643906870000|2022-02-03 16:47:50|44754.4|44734.4|44759.4|44739.4|44759.4|44739.4|44754.4|44734.4|3
1643906880000|2022-02-03 16:48:00|44760.1|44740.1|44761.9|44741.9|44766.3|44746.3|44760.1|44740.1|6
1643906890000|2022-02-03 16:48:10|44763.8|44743.8|44759.4|44739.4|44763.8|44743.8|44759.4|44739.4|14
1643906900000|2022-02-03 16:48:20|44761.9|44741.9|44770.1|44750.1|44772.6|44752.6|44761.3|44741.3|7
1643906910000|2022-02-03 16:48:30|44770.7|44750.7|44782.6|44762.6|44782.6|44762.6|44770.7|44750.7|6
1643906920000|2022-02-03 16:48:40|44784.4|44764.4|44779.4|44759.4|44786.9|44766.9|44774.4|44754.4|6
1643906930000|2022-02-03 16:48:50|44780.1|44760.1|44789.4|44769.4|44789.4|44769.4|44780.1|44760.1|2
1643906940000|2022-02-03 16:49:00|44791.9|44771.9|44786.9|44766.9|44791.9|44771.9|44784.4|44764.4|5
1643906950000|2022-02-03 16:49:10|44786.3|44766.3|44786.9|44766.9|44789.4|44769.4|44784.4|44764.4|3
1643906960000|2022-02-03 16:49:20|44784.4|44764.4|44786.9|44766.9|44786.9|44766.9|44784.4|44764.4|4
1643906970000|2022-02-03 16:49:30|44784.4|44764.4|44786.9|44766.9|44786.9|44766.9|44784.4|44764.4|0
1643906980000|2022-02-03 16:49:40|||||||||3
1643906990000|2022-02-03 16:49:50|44783.8|44763.8|44789.4|44769.4|44790.1|44770.1|44783.8|44763.8|10
1643907000000|2022-02-03 16:50:00|44786.3|44766.3|44790.7|44770.7|44791.4|44771.4|44786.3|44766.3|13
1643907010000|2022-02-03 16:50:10|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|44790.1|44770.1|8
1643907020000|2022-02-03 16:50:20|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44790.1|44770.1|30
1643907030000|2022-02-03 16:50:30|44791.3|44771.3|44788.2|44768.2|44791.3|44771.3|44787.5|44767.5|6
1643907040000|2022-02-03 16:50:40|44787.5|44767.5|44781.9|44761.9|44788.8|44768.8|44781.9|44761.9|16
1643907050000|2022-02-03 16:50:50|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44779.4|44759.4|4
1643907060000|2022-02-03 16:51:00|44781.9|44761.9|44787.6|44767.6|44789.4|44769.4|44781.9|44761.9|17
1643907070000|2022-02-03 16:51:10|44789.4|44769.4|44786.9|44766.9|44789.4|44769.4|44786.9|44766.9|15
1643907080000|2022-02-03 16:51:20|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|5
1643907090000|2022-02-03 16:51:30|44788.8|44768.8|44789.4|44769.4|44789.4|44769.4|44786.9|44766.9|7
1643907100000|2022-02-03 16:51:40|44790.1|44770.1|44789.4|44769.4|44791.9|44771.9|44786.9|44766.9|1
1643907110000|2022-02-03 16:51:50|||||||||23
1643907120000|2022-02-03 16:52:00|44791.9|44771.9|44819.4|44799.4|44819.4|44799.4|44789.4|44769.4|21
1643907130000|2022-02-03 16:52:10|44820.1|44800.1|44830.7|44810.7|44830.7|44810.7|44820.1|44800.1|40
1643907140000|2022-02-03 16:52:20|44835.7|44815.7|44855.7|44835.7|44856.3|44836.3|44835.7|44815.7|22
1643907150000|2022-02-03 16:52:30|44850.7|44830.7|44848.2|44828.2|44850.7|44830.7|44843.8|44823.8|7
1643907160000|2022-02-03 16:52:40|44845.7|44825.7|44835.7|44815.7|44845.7|44825.7|44835.7|44815.7|16
1643907170000|2022-02-03 16:52:50|44836.9|44816.9|44835.7|44815.7|44841.3|44821.3|44835.7|44815.7|19
1643907180000|2022-02-03 16:53:00|44836.3|44816.3|44823.2|44803.2|44838.2|44818.2|44820.7|44800.7|9
1643907190000|2022-02-03 16:53:10|44822.5|44802.5|44823.2|44803.2|44823.2|44803.2|44814.4|44794.4|3
1643907200000|2022-02-03 16:53:20|44825|44805|44820.7|44800.7|44825.7|44805.7|44820.7|44800.7|13
1643907210000|2022-02-03 16:53:30|44816.3|44796.3|44800|44780|44816.3|44796.3|44800|44780|2
1643907220000|2022-02-03 16:53:40|44805|44785|44800.7|44780.7|44805|44785|44800.7|44780.7|6
1643907230000|2022-02-03 16:53:50|44803.2|44783.2|44803.2|44783.2|44805|44785|44803.2|44783.2|1
1643907240000|2022-02-03 16:54:00|44800.7|44780.7|44800.7|44780.7|44801.3|44781.3|44798.2|44778.2|13
1643907250000|2022-02-03 16:54:10|44801.3|44781.3|44798.2|44778.2|44803.2|44783.2|44798.2|44778.2|4
1643907260000|2022-02-03 16:54:20|44797.5|44777.5|44803.2|44783.2|44803.2|44783.2|44790.7|44770.7|16
1643907270000|2022-02-03 16:54:30|44802.5|44782.5|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|5
1643907280000|2022-02-03 16:54:40|44801.3|44781.3|44803.2|44783.2|44803.2|44783.2|44798.2|44778.2|0
1643907290000|2022-02-03 16:54:50|44800.7|44780.7|44803.2|44783.2|44803.2|44783.2|44800.7|44780.7|0
1643907300000|2022-02-03 16:55:00|44805.7|44785.7|44803.2|44783.2|44805.7|44785.7|44798.8|44778.8|18
1643907310000|2022-02-03 16:55:10|44803.8|44783.8|44828.2|44808.2|44828.2|44808.2|44803.8|44783.8|33
1643907320000|2022-02-03 16:55:20|44826.3|44806.3|44828.2|44808.2|44828.2|44808.2|44825.7|44805.7|3
1643907330000|2022-02-03 16:55:30|44830.7|44810.7|44828.2|44808.2|44830.7|44810.7|44825.7|44805.7|4
1643907340000|2022-02-03 16:55:40|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44825.7|44805.7|6
1643907350000|2022-02-03 16:55:50|44828.2|44808.2|44823.2|44803.2|44833.2|44813.2|44823.2|44803.2|7
1643907360000|2022-02-03 16:56:00|44822.5|44802.5|44785|44765|44822.5|44802.5|44785|44765|8
1643907370000|2022-02-03 16:56:10|44784.4|44764.4|44798.2|44778.2|44800|44780|44780.7|44760.7|13
1643907380000|2022-02-03 16:56:20|44798.8|44778.8|44803.2|44783.2|44803.2|44783.2|44796.3|44776.3|0
1643907390000|2022-02-03 16:56:30|44800.7|44780.7|44805|44785|44805.7|44785.7|44800.7|44780.7|2
1643907400000|2022-02-03 16:56:40|44803.2|44783.2|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|1
1643907410000|2022-02-03 16:56:50|44803.2|44783.2|44808.2|44788.2|44808.2|44788.2|44800.7|44780.7|2
1643907420000|2022-02-03 16:57:00|44803.8|44783.8|44793.2|44773.2|44803.8|44783.8|44793.2|44773.2|16
1643907430000|2022-02-03 16:57:10|44798.2|44778.2|44798.2|44778.2|44803.2|44783.2|44798.2|44778.2|8
1643907440000|2022-02-03 16:57:20|44796.3|44776.3|44800.7|44780.7|44800.7|44780.7|44796.3|44776.3|0
1643907450000|2022-02-03 16:57:30|44801.3|44781.3|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|3
1643907460000|2022-02-03 16:57:40|44800|44780|44798.2|44778.2|44800|44780|44796.3|44776.3|0
1643907470000|2022-02-03 16:57:50|44796.3|44776.3|44793.2|44773.2|44796.3|44776.3|44790.7|44770.7|7
1643907480000|2022-02-03 16:58:00|44795|44775|44790.7|44770.7|44795|44775|44790|44770|9
1643907490000|2022-02-03 16:58:10|44793.2|44773.2|44790.7|44770.7|44797.5|44777.5|44790.7|44770.7|11
1643907500000|2022-02-03 16:58:20|44789.4|44769.4|44798.2|44778.2|44798.2|44778.2|44785.7|44765.7|5
1643907510000|2022-02-03 16:58:30|44800.7|44780.7|44801.3|44781.3|44803.2|44783.2|44800.7|44780.7|2
1643907520000|2022-02-03 16:58:40|44799.4|44779.4|44801.3|44781.3|44801.3|44781.3|44799.4|44779.4|1
1643907530000|2022-02-03 16:58:50|44798.8|44778.8|44798.8|44778.8|44801.3|44781.3|44796.9|44776.9|1
1643907540000|2022-02-03 16:59:00|44801.3|44781.3|44778.2|44758.2|44801.3|44781.3|44778.2|44758.2|14
1643907550000|2022-02-03 16:59:10|44777.5|44757.5|44775.7|44755.7|44777.5|44757.5|44773.2|44753.2|3
1643907560000|2022-02-03 16:59:20|44775|44755|44765.7|44745.7|44775|44755|44765.7|44745.7|8
1643907570000|2022-02-03 16:59:30|44766.3|44746.3|44778.2|44758.2|44778.2|44758.2|44766.3|44746.3|3
1643907580000|2022-02-03 16:59:40|44775.7|44755.7|44750.7|44730.7|44780|44760|44750|44730|17
1643907590000|2022-02-03 16:59:50|44753.2|44733.2|44753.8|44733.8|44758.2|44738.2|44753.2|44733.2|8
1643907600000|2022-02-03 17:00:00|44751.9|44731.9|44760|44740|44760.7|44740.7|44751.3|44731.3|11
1643907610000|2022-02-03 17:00:10|44755.7|44735.7|44763.8|44743.8|44763.8|44743.8|44755.7|44735.7|6
1643907620000|2022-02-03 17:00:20|44764.4|44744.4|44771.3|44751.3|44771.3|44751.3|44764.4|44744.4|0
1643907630000|2022-02-03 17:00:30|44768.2|44748.2|44768.2|44748.2|44770.7|44750.7|44768.2|44748.2|1
1643907640000|2022-02-03 17:00:40|44771.3|44751.3|44762.5|44742.5|44771.3|44751.3|44762.5|44742.5|3
1643907650000|2022-02-03 17:00:50|44760|44740|44760.7|44740.7|44760.7|44740.7|44755.7|44735.7|2
1643907660000|2022-02-03 17:01:00|44762.5|44742.5|44760.7|44740.7|44763.2|44743.2|44760.7|44740.7|7
1643907670000|2022-02-03 17:01:10|44761.3|44741.3|44770.7|44750.7|44771.3|44751.3|44761.3|44741.3|6
1643907680000|2022-02-03 17:01:20|44770|44750|44758.2|44738.2|44770|44750|44755.7|44735.7|7
1643907690000|2022-02-03 17:01:30|44758.8|44738.8|44760.7|44740.7|44763.2|44743.2|44758.2|44738.2|3
1643907700000|2022-02-03 17:01:40|44761.3|44741.3|44750.7|44730.7|44763.2|44743.2|44750.7|44730.7|6
1643907710000|2022-02-03 17:01:50|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44750|44730|1
1643907720000|2022-02-03 17:02:00|44750.7|44730.7|44743.2|44723.2|44752.5|44732.5|44743.2|44723.2|11
1643907730000|2022-02-03 17:02:10|44740.7|44720.7|44743.2|44723.2|44743.2|44723.2|44740.7|44720.7|0
1643907740000|2022-02-03 17:02:20|44742.5|44722.5|44730.7|44710.7|44742.5|44722.5|44728.2|44708.2|12
1643907750000|2022-02-03 17:02:30|44731.3|44711.3|44733.2|44713.2|44733.2|44713.2|44728.2|44708.2|4
1643907760000|2022-02-03 17:02:40|44730.7|44710.7|44730.7|44710.7|44735.7|44715.7|44730.7|44710.7|5
1643907770000|2022-02-03 17:02:50|44728.2|44708.2|44708.2|44688.2|44728.2|44708.2|44701.3|44681.3|25
1643907780000|2022-02-03 17:03:00|44710|44690|44681.3|44661.3|44710.7|44690.7|44680|44660|34
1643907790000|2022-02-03 17:03:10|44683.2|44663.2|44678.2|44658.2|44683.2|44663.2|44678.2|44658.2|16
1643907800000|2022-02-03 17:03:20|44678.8|44658.8|44675.7|44655.7|44678.8|44658.8|44675.7|44655.7|8
1643907810000|2022-02-03 17:03:30|44673.2|44653.2|44673.2|44653.2|44675.7|44655.7|44672.5|44652.5|19
1643907820000|2022-02-03 17:03:40|44670.7|44650.7|44680.7|44660.7|44680.7|44660.7|44670.7|44650.7|9
1643907830000|2022-02-03 17:03:50|||||||||6
1643907840000|2022-02-03 17:04:00|44680|44660|44669.4|44649.4|44680.7|44660.7|44669.4|44649.4|6
1643907850000|2022-02-03 17:04:10|44670.7|44650.7|44670|44650|44673.2|44653.2|44670|44650|2
1643907860000|2022-02-03 17:04:20|44671.3|44651.3|44658.8|44638.8|44671.3|44651.3|44655.7|44635.7|40
1643907870000|2022-02-03 17:04:30|44660.7|44640.7|44660.7|44640.7|44660.7|44640.7|44658.2|44638.2|20
1643907880000|2022-02-03 17:04:40|44660|44640|44661.3|44641.3|44663.8|44643.8|44660|44640|6
1643907890000|2022-02-03 17:04:50|44660.7|44640.7|44663.2|44643.2|44663.2|44643.2|44660|44640|3
1643907900000|2022-02-03 17:05:00|44665|44645|44668.2|44648.2|44673.2|44653.2|44665|44645|20
1643907910000|2022-02-03 17:05:10|44666.3|44646.3|44653.2|44633.2|44666.3|44646.3|44648.2|44628.2|50
1643907920000|2022-02-03 17:05:20|44653.8|44633.8|44671.3|44651.3|44671.3|44651.3|44651.3|44631.3|27
1643907930000|2022-02-03 17:05:30|44670.7|44650.7|44668.2|44648.2|44670.7|44650.7|44666.3|44646.3|2
1643907940000|2022-02-03 17:05:40|44670.7|44650.7|44660|44640|44670.7|44650.7|44660|44640|7
1643907950000|2022-02-03 17:05:50|44658.2|44638.2|44660.7|44640.7|44660.7|44640.7|44655.7|44635.7|7
1643907960000|2022-02-03 17:06:00|44661.3|44641.3|44667.5|44647.5|44673.2|44653.2|44661.3|44641.3|6
1643907980000|2022-02-03 17:06:20|44668.2|44648.2|44661.3|44641.3|44668.2|44648.2|44661.3|44641.3|2
1643907990000|2022-02-03 17:06:30|44660.7|44640.7|44650.7|44630.7|44660.7|44640.7|44648.2|44628.2|23
1643908000000|2022-02-03 17:06:40|44653.2|44633.2|44646.3|44626.3|44655|44635|44645.7|44625.7|7
1643908010000|2022-02-03 17:06:50|44643.2|44623.2|44643.2|44623.2|44643.2|44623.2|44643.2|44623.2|3
1643908020000|2022-02-03 17:07:00|44643.8|44623.8|44648.2|44628.2|44648.2|44628.2|44638.8|44618.8|21
1643908030000|2022-02-03 17:07:10|44648.8|44628.8|44649.4|44629.4|44653.2|44633.2|44648.8|44628.8|79
1643908040000|2022-02-03 17:07:20|44652.5|44632.5|44665|44645|44665|44645|44652.5|44632.5|9
1643908050000|2022-02-03 17:07:30|44666.9|44646.9|44669.4|44649.4|44669.4|44649.4|44666.9|44646.9|2
1643908060000|2022-02-03 17:07:40|44665|44645|44664.4|44644.4|44665|44645|44664.4|44644.4|9
1643908070000|2022-02-03 17:07:50|44663.7|44643.7|44671.9|44651.9|44674.4|44654.4|44662.5|44642.5|11
1643908080000|2022-02-03 17:08:00|44670|44650|44641.9|44621.9|44670|44650|44641.9|44621.9|18
1643908090000|2022-02-03 17:08:10|44641.2|44621.2|44631.9|44611.9|44641.2|44621.2|44631.2|44611.2|29
1643908100000|2022-02-03 17:08:20|44629.4|44609.4|44621.2|44601.2|44629.4|44609.4|44616.9|44596.9|15
1643908110000|2022-02-03 17:08:30|44619.4|44599.4|44618.7|44598.7|44619.4|44599.4|44614.4|44594.4|18
1643908120000|2022-02-03 17:08:40|44616.9|44596.9|44621.9|44601.9|44621.9|44601.9|44616.9|44596.9|3
1643908130000|2022-02-03 17:08:50|||||||||3
1643908140000|2022-02-03 17:09:00|44624.4|44604.4|44635|44615|44635|44615|44624.4|44604.4|5
1643908150000|2022-02-03 17:09:10|44636.9|44616.9|44637.5|44617.5|44639.4|44619.4|44636.9|44616.9|10
1643908160000|2022-02-03 17:09:20|44639.4|44619.4|44639.4|44619.4|44639.4|44619.4|44636.9|44616.9|2
1643908170000|2022-02-03 17:09:30|44636.9|44616.9|44636.9|44616.9|44639.4|44619.4|44636.9|44616.9|2
1643908180000|2022-02-03 17:09:40|44636.2|44616.2|44634.4|44614.4|44636.9|44616.9|44634.4|44614.4|1
1643908190000|2022-02-03 17:09:50|44633.7|44613.7|44637.5|44617.5|44641.2|44621.2|44633.7|44613.7|13
1643908200000|2022-02-03 17:10:00|44636.9|44616.9|44634.4|44614.4|44636.9|44616.9|44629.4|44609.4|18
1643908210000|2022-02-03 17:10:10|44631.9|44611.9|44638.7|44618.7|44638.7|44618.7|44631.9|44611.9|22
1643908220000|2022-02-03 17:10:20|44639.4|44619.4|44639.4|44619.4|44639.4|44619.4|44638.7|44618.7|10
1643908230000|2022-02-03 17:10:30|44643.7|44623.7|44641.9|44621.9|44643.7|44623.7|44641.9|44621.9|7
1643908240000|2022-02-03 17:10:40|44644.4|44624.4|44644.4|44624.4|44646.9|44626.9|44644.4|44624.4|6
1643908250000|2022-02-03 17:10:50|44646.9|44626.9|44646.9|44626.9|44649.4|44629.4|44644.4|44624.4|5
1643908260000|2022-02-03 17:11:00|44646.2|44626.2|44649.4|44629.4|44649.4|44629.4|44644.4|44624.4|5
1643908270000|2022-02-03 17:11:10|44651.9|44631.9|44651.9|44631.9|44654.4|44634.4|44651.9|44631.9|1
1643908280000|2022-02-03 17:11:20|44654.4|44634.4|44656.2|44636.2|44656.2|44636.2|44651.9|44631.9|2
1643908290000|2022-02-03 17:11:30|44653.7|44633.7|44651.9|44631.9|44654.4|44634.4|44651.2|44631.2|3
1643908300000|2022-02-03 17:11:40|44651.2|44631.2|44651.9|44631.9|44651.9|44631.9|44649.4|44629.4|2
1643908310000|2022-02-03 17:11:50|||||||||4
1643908320000|2022-02-03 17:12:00|44652.5|44632.5|44656.9|44636.9|44656.9|44636.9|44652.5|44632.5|8
1643908330000|2022-02-03 17:12:10|44656.2|44636.2|44654.4|44634.4|44658.7|44638.7|44654.4|44634.4|4
1643908340000|2022-02-03 17:12:20|44655|44635|44665.7|44645.7|44665.7|44645.7|44655|44635|6
1643908350000|2022-02-03 17:12:30|44665|44645|44659.4|44639.4|44665|44645|44659.4|44639.4|4
1643908370000|2022-02-03 17:12:50|44661.2|44641.2|44661.9|44641.9|44661.9|44641.9|44661.2|44641.2|5
1643908380000|2022-02-03 17:13:00|44659.4|44639.4|44656.9|44636.9|44661.9|44641.9|44656.9|44636.9|7
1643908390000|2022-02-03 17:13:10|44657.5|44637.5|44661.2|44641.2|44661.9|44641.9|44657.5|44637.5|5
1643908400000|2022-02-03 17:13:20|44659.4|44639.4|44669.4|44649.4|44669.4|44649.4|44659.4|44639.4|0
1643908410000|2022-02-03 17:13:30|44671.9|44651.9|44679.4|44659.4|44679.4|44659.4|44669.4|44649.4|5
1643908420000|2022-02-03 17:13:40|44680|44660|44672.5|44652.5|44681.9|44661.9|44672.5|44652.5|12
1643908430000|2022-02-03 17:13:50|44671.9|44651.9|44667.5|44647.5|44671.9|44651.9|44667.5|44647.5|1
1643908440000|2022-02-03 17:14:00|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|44667.5|44647.5|4
1643908450000|2022-02-03 17:14:10|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44669.4|44649.4|1
1643908460000|2022-02-03 17:14:20|44669.4|44649.4|44671.9|44651.9|44674.4|44654.4|44669.4|44649.4|3
1643908470000|2022-02-03 17:14:30|44674.4|44654.4|44675|44655|44675|44655|44674.4|44654.4|4
1643908480000|2022-02-03 17:14:40|44674.4|44654.4|44675|44655|44675|44655|44674.4|44654.4|2
1643908490000|2022-02-03 17:14:50|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|2
1643908500000|2022-02-03 17:15:00|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|8
1643908510000|2022-02-03 17:15:10|44681.9|44661.9|44681.9|44661.9|44683.7|44663.7|44681.9|44661.9|2
1643908520000|2022-02-03 17:15:20|44684.4|44664.4|44679.4|44659.4|44684.4|44664.4|44679.4|44659.4|2
1643908530000|2022-02-03 17:15:30|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|4
1643908540000|2022-02-03 17:15:40|44686.2|44666.2|44684.4|44664.4|44686.2|44666.2|44684.4|44664.4|4
1643908550000|2022-02-03 17:15:50|44688.7|44668.7|44689.4|44669.4|44689.4|44669.4|44688.7|44668.7|3
1643908560000|2022-02-03 17:16:00|44690|44670|44699.4|44679.4|44699.4|44679.4|44690|44670|7
1643908570000|2022-02-03 17:16:10|44701.9|44681.9|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|5
1643908580000|2022-02-03 17:16:20|44697.5|44677.5|44701.9|44681.9|44701.9|44681.9|44697.5|44677.5|9
1643908590000|2022-02-03 17:16:30|44700|44680|44701.9|44681.9|44701.9|44681.9|44699.4|44679.4|1
1643908600000|2022-02-03 17:16:40|44702.5|44682.5|44710|44690|44710|44690|44702.5|44682.5|10
1643908610000|2022-02-03 17:16:50|||||||||6
1643908620000|2022-02-03 17:17:00|44707.5|44687.5|44709.4|44689.4|44709.4|44689.4|44707.5|44687.5|6
1643908630000|2022-02-03 17:17:10|44710|44690|44712.5|44692.5|44712.5|44692.5|44710|44690|6
1643908640000|2022-02-03 17:17:20|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|3
1643908650000|2022-02-03 17:17:30|44712.5|44692.5|44710|44690|44712.5|44692.5|44710|44690|7
1643908660000|2022-02-03 17:17:40|44707.5|44687.5|44705|44685|44707.5|44687.5|44705|44685|5
1643908670000|2022-02-03 17:17:50|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|5
1643908680000|2022-02-03 17:18:00|44710|44690|44712.5|44692.5|44712.5|44692.5|44710|44690|7
1643908690000|2022-02-03 17:18:10|44711.9|44691.9|44715|44695|44715|44695|44711.9|44691.9|7
1643908700000|2022-02-03 17:18:20|44713.2|44693.2|44725|44705|44725|44705|44713.2|44693.2|12
1643908710000|2022-02-03 17:18:30|44725.7|44705.7|44735|44715|44735|44715|44725.7|44705.7|3
1643908720000|2022-02-03 17:18:40|44734.4|44714.4|44731.2|44711.2|44734.4|44714.4|44731.2|44711.2|10
1643908730000|2022-02-03 17:18:50|44731.9|44711.9|44731.9|44711.9|44734.4|44714.4|44731.9|44711.9|3
1643908740000|2022-02-03 17:19:00|44732.5|44712.5|44731.9|44711.9|44734.4|44714.4|44731.9|44711.9|5
1643908750000|2022-02-03 17:19:10|44731.2|44711.2|44728.7|44708.7|44731.9|44711.9|44728.7|44708.7|6
1643908760000|2022-02-03 17:19:20|||||||||1
1643908770000|2022-02-03 17:19:30|44728.1|44708.1|44728.7|44708.7|44728.7|44708.7|44726.2|44706.2|8
1643908780000|2022-02-03 17:19:40|44726.9|44706.9|44723.7|44703.7|44726.9|44706.9|44719.4|44699.4|14
1643908790000|2022-02-03 17:19:50|44725.6|44705.6|44723.7|44703.7|44726.9|44706.9|44723.7|44703.7|21
1643908800000|2022-02-03 17:20:00|44720|44700|44721.9|44701.9|44724.4|44704.4|44716.9|44696.9|12
1643908810000|2022-02-03 17:20:10|44722.5|44702.5|44731.9|44711.9|44731.9|44711.9|44722.5|44702.5|6
1643908820000|2022-02-03 17:20:20|44730|44710|44734.4|44714.4|44734.4|44714.4|44727.5|44707.5|14
1643908830000|2022-02-03 17:20:30|44731.9|44711.9|44733.7|44713.7|44738.7|44718.7|44730|44710|9
1643908840000|2022-02-03 17:20:40|44731.9|44711.9|44734.4|44714.4|44734.4|44714.4|44731.9|44711.9|2
1643908850000|2022-02-03 17:20:50|44732.5|44712.5|44734.4|44714.4|44734.4|44714.4|44731.9|44711.9|0
1643908860000|2022-02-03 17:21:00|44732.5|44712.5|44740|44720|44740|44720|44732.5|44712.5|9
1643908870000|2022-02-03 17:21:10|44736.9|44716.9|44742.5|44722.5|44744.4|44724.4|44736.9|44716.9|5
1643908880000|2022-02-03 17:21:20|44741.9|44721.9|44754.4|44734.4|44755|44735|44741.9|44721.9|19
1643908890000|2022-02-03 17:21:30|44753.7|44733.7|44744.4|44724.4|44753.7|44733.7|44744.4|44724.4|3
1643908900000|2022-02-03 17:21:40|44746.9|44726.9|44734.4|44714.4|44746.9|44726.9|44734.4|44714.4|10
1643908920000|2022-02-03 17:22:00|44731.9|44711.9|44731.9|44711.9|44735.7|44715.7|44731.9|44711.9|15
1643908930000|2022-02-03 17:22:10|44732.5|44712.5|44731.9|44711.9|44732.5|44712.5|44729.4|44709.4|9
1643908940000|2022-02-03 17:22:20|44730|44710|44725.7|44705.7|44730.7|44710.7|44725.7|44705.7|0
1643908950000|2022-02-03 17:22:30|||||||||7
1643908960000|2022-02-03 17:22:40|44730|44710|44725.7|44705.7|44730|44710|44725|44705|1
1643908970000|2022-02-03 17:22:50|44725|44705|44728.2|44708.2|44730|44710|44725|44705|0
1643908980000|2022-02-03 17:23:00|44725|44705|44730|44710|44730|44710|44723.2|44703.2|6
1643908990000|2022-02-03 17:23:10|44728.2|44708.2|44723.2|44703.2|44728.2|44708.2|44723.2|44703.2|5
1643909000000|2022-02-03 17:23:20|44725.7|44705.7|44728.2|44708.2|44728.2|44708.2|44725.7|44705.7|2
1643909010000|2022-02-03 17:23:30|44727.5|44707.5|44718.2|44698.2|44727.5|44707.5|44718.2|44698.2|1
1643909020000|2022-02-03 17:23:40|44720.7|44700.7|44718.2|44698.2|44723.2|44703.2|44718.2|44698.2|0
1643909030000|2022-02-03 17:23:50|44718.8|44698.8|44720.7|44700.7|44723.2|44703.2|44718.8|44698.8|0
1643909040000|2022-02-03 17:24:00|44720|44700|44718.2|44698.2|44720.7|44700.7|44718.2|44698.2|3
1643909050000|2022-02-03 17:24:10|44720.7|44700.7|44723.2|44703.2|44725.7|44705.7|44718.2|44698.2|3
1643909060000|2022-02-03 17:24:20|44720.7|44700.7|44723.2|44703.2|44723.2|44703.2|44720.7|44700.7|0
1643909070000|2022-02-03 17:24:30|44720.7|44700.7|44720.7|44700.7|44723.2|44703.2|44720.7|44700.7|1
1643909080000|2022-02-03 17:24:40|44721.3|44701.3|44723.2|44703.2|44723.2|44703.2|44720.7|44700.7|2
1643909090000|2022-02-03 17:24:50|44723.8|44703.8|44720.7|44700.7|44725.7|44705.7|44720.7|44700.7|5
1643909100000|2022-02-03 17:25:00|44718.8|44698.8|44723.2|44703.2|44725.7|44705.7|44718.8|44698.8|1
1643909110000|2022-02-03 17:25:10|44720.7|44700.7|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|0
1643909120000|2022-02-03 17:25:20|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|2
1643909130000|2022-02-03 17:25:30|44720.7|44700.7|44723.2|44703.2|44725.7|44705.7|44720.7|44700.7|4
1643909140000|2022-02-03 17:25:40|44725.7|44705.7|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|4
1643909150000|2022-02-03 17:25:50|44725.7|44705.7|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|0
1643909160000|2022-02-03 17:26:00|44722.5|44702.5|44720.7|44700.7|44722.5|44702.5|44720.7|44700.7|0
1643909170000|2022-02-03 17:26:10|44723.2|44703.2|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|7
1643909180000|2022-02-03 17:26:20|44726.3|44706.3|44730.7|44710.7|44730.7|44710.7|44726.3|44706.3|2
1643909190000|2022-02-03 17:26:30|||||||||5
1643909200000|2022-02-03 17:26:40|44732.5|44712.5|44732.5|44712.5|44733.2|44713.2|44732.5|44712.5|2
1643909210000|2022-02-03 17:26:50|44733.2|44713.2|44733.2|44713.2|44733.2|44713.2|44732.5|44712.5|0
1643909220000|2022-02-03 17:27:00|44732.5|44712.5|44733.2|44713.2|44733.8|44713.8|44730.7|44710.7|8
1643909230000|2022-02-03 17:27:10|44733.8|44713.8|44740.7|44720.7|44740.7|44720.7|44733.8|44713.8|6
1643909240000|2022-02-03 17:27:20|44742.5|44722.5|44740|44720|44742.5|44722.5|44740|44720|0
1643909250000|2022-02-03 17:27:30|||||||||1
1643909260000|2022-02-03 17:27:40|44739.4|44719.4|44737.5|44717.5|44739.4|44719.4|44737.5|44717.5|2
1643909270000|2022-02-03 17:27:50|44736.9|44716.9|44736.9|44716.9|44737.5|44717.5|44736.9|44716.9|2
1643909280000|2022-02-03 17:28:00|44736.2|44716.2|44735|44715|44736.2|44716.2|44734.4|44714.4|1
1643909290000|2022-02-03 17:28:10|44736.9|44716.9|44736.9|44716.9|44737.5|44717.5|44736.9|44716.9|0
1643909300000|2022-02-03 17:28:20|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|2
1643909310000|2022-02-03 17:28:30|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|44734.4|44714.4|9
1643909320000|2022-02-03 17:28:40|44736.2|44716.2|44736.9|44716.9|44737.5|44717.5|44735|44715|0
1643909330000|2022-02-03 17:28:50|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44736.9|44716.9|2
1643909340000|2022-02-03 17:29:00|44734.4|44714.4|44737.5|44717.5|44737.5|44717.5|44734.4|44714.4|3
1643909350000|2022-02-03 17:29:10|44736.9|44716.9|44734.4|44714.4|44737.5|44717.5|44734.4|44714.4|4
1643909360000|2022-02-03 17:29:20|44736.9|44716.9|44736.9|44716.9|44737.5|44717.5|44736.9|44716.9|4
1643909370000|2022-02-03 17:29:30|44737.5|44717.5|44734.4|44714.4|44737.5|44717.5|44734.4|44714.4|4
1643909380000|2022-02-03 17:29:40|44736.2|44716.2|44735|44715|44736.2|44716.2|44734.4|44714.4|72
1643909390000|2022-02-03 17:29:50|44736.9|44716.9|44734.4|44714.4|44736.9|44716.9|44734.4|44714.4|24
1643909400000|2022-02-03 17:30:00|44735|44715|44734.4|44714.4|44739.4|44719.4|44734.4|44714.4|16
1643909410000|2022-02-03 17:30:10|44735|44715|44738.7|44718.7|44738.7|44718.7|44735|44715|1
1643909420000|2022-02-03 17:30:20|44739.4|44719.4|44754.4|44734.4|44754.4|44734.4|44739.4|44719.4|8
1643909430000|2022-02-03 17:30:30|44752.5|44732.5|44754.4|44734.4|44754.4|44734.4|44752.5|44732.5|3
1643909440000|2022-02-03 17:30:40|44757.5|44737.5|44759.4|44739.4|44759.4|44739.4|44757.5|44737.5|4
1643909450000|2022-02-03 17:30:50|44757.5|44737.5|44754.4|44734.4|44759.4|44739.4|44751.9|44731.9|4
1643909460000|2022-02-03 17:31:00|44751.9|44731.9|44753.7|44733.7|44753.7|44733.7|44751.9|44731.9|1
1643909470000|2022-02-03 17:31:10|44751.9|44731.9|44749.4|44729.4|44754.4|44734.4|44749.4|44729.4|3
1643909480000|2022-02-03 17:31:20|44750|44730|44751.9|44731.9|44751.9|44731.9|44750|44730|2
1643909490000|2022-02-03 17:31:30|44750|44730|44748.7|44728.7|44750|44730|44747.5|44727.5|5
1643909500000|2022-02-03 17:31:40|44749.4|44729.4|44751.2|44731.2|44751.2|44731.2|44745|44725|5
1643909510000|2022-02-03 17:31:50|44749.4|44729.4|44749.4|44729.4|44751.9|44731.9|44745|44725|1
1643909520000|2022-02-03 17:32:00|44748.7|44728.7|44749.4|44729.4|44749.4|44729.4|44745|44725|5
1643909530000|2022-02-03 17:32:10|44746.9|44726.9|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|4
1643909540000|2022-02-03 17:32:20|44747.5|44727.5|44746.9|44726.9|44749.4|44729.4|44745|44725|0
1643909550000|2022-02-03 17:32:30|||||||||5
1643909560000|2022-02-03 17:32:40|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44745.7|44725.7|6
1643909570000|2022-02-03 17:32:50|44747.5|44727.5|44743.7|44723.7|44749.4|44729.4|44743.7|44723.7|4
1643909580000|2022-02-03 17:33:00|44738.1|44718.1|44736.2|44716.2|44738.1|44718.1|44731.9|44711.9|6
1643909590000|2022-02-03 17:33:10|44736.9|44716.9|44734.4|44714.4|44736.9|44716.9|44734.4|44714.4|3
1643909600000|2022-02-03 17:33:20|44736.2|44716.2|44736.9|44716.9|44736.9|44716.9|44736.2|44716.2|1
1643909610000|2022-02-03 17:33:30|44736.2|44716.2|44734.4|44714.4|44736.2|44716.2|44734.4|44714.4|2
1643909620000|2022-02-03 17:33:40|44733.7|44713.7|44738.7|44718.7|44738.7|44718.7|44733.7|44713.7|1
1643909630000|2022-02-03 17:33:50|44736.9|44716.9|44736.2|44716.2|44738.7|44718.7|44734.4|44714.4|13
1643909640000|2022-02-03 17:34:00|44736.9|44716.9|44740|44720|44741.9|44721.9|44736.2|44716.2|0
1643909650000|2022-02-03 17:34:10|44739.4|44719.4|44736.9|44716.9|44739.4|44719.4|44736.9|44716.9|4
1643909660000|2022-02-03 17:34:20|44734.4|44714.4|44736.9|44716.9|44736.9|44716.9|44734.4|44714.4|0
1643909670000|2022-02-03 17:34:30|44735|44715|44736.9|44716.9|44736.9|44716.9|44735|44715|3
1643909680000|2022-02-03 17:34:40|44737.5|44717.5|44736.9|44716.9|44737.5|44717.5|44736.9|44716.9|4
1643909690000|2022-02-03 17:34:50|44734.4|44714.4|44738.7|44718.7|44739.4|44719.4|44734.4|44714.4|0
1643909700000|2022-02-03 17:35:00|44739.4|44719.4|44744.4|44724.4|44744.4|44724.4|44738.7|44718.7|4
1643909710000|2022-02-03 17:35:10|||||||||4
1643909720000|2022-02-03 17:35:20|44746.9|44726.9|44749.4|44729.4|44749.4|44729.4|44746.9|44726.9|9
1643909730000|2022-02-03 17:35:30|44751.2|44731.2|44754.4|44734.4|44757.5|44737.5|44751.2|44731.2|8
1643909740000|2022-02-03 17:35:40|44753.7|44733.7|44753.7|44733.7|44754.4|44734.4|44751.2|44731.2|9
1643909750000|2022-02-03 17:35:50|44751.9|44731.9|44753.7|44733.7|44753.7|44733.7|44751.9|44731.9|1
1643909760000|2022-02-03 17:36:00|44754.4|44734.4|44749.4|44729.4|44756.2|44736.2|44749.4|44729.4|4
1643909770000|2022-02-03 17:36:10|44750|44730|44746.9|44726.9|44750|44730|44746.9|44726.9|0
1643909780000|2022-02-03 17:36:20|44745|44725|44744.4|44724.4|44745|44725|44744.4|44724.4|2
1643909790000|2022-02-03 17:36:30|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|2
1643909800000|2022-02-03 17:36:40|44744.4|44724.4|44746.2|44726.2|44746.2|44726.2|44744.4|44724.4|2
1643909810000|2022-02-03 17:36:50|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|1
1643909820000|2022-02-03 17:37:00|44746.2|44726.2|44748.2|44728.2|44748.2|44728.2|44746.2|44726.2|9
1643909830000|2022-02-03 17:37:10|44747.5|44727.5|44753.7|44733.7|44753.7|44733.7|44747.5|44727.5|3
1643909840000|2022-02-03 17:37:20|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|47
1643909850000|2022-02-03 17:37:30|44755|44735|44754.4|44734.4|44755|44735|44753.2|44733.2|4
1643909860000|2022-02-03 17:37:40|44752.5|44732.5|44752.5|44732.5|44755|44735|44752.5|44732.5|0
1643909880000|2022-02-03 17:38:00|44753.8|44733.8|44752.5|44732.5|44755|44735|44752.5|44732.5|3
1643909900000|2022-02-03 17:38:20|44755|44735|44755|44735|44755.7|44735.7|44755|44735|5
1643909910000|2022-02-03 17:38:30|44754.4|44734.4|44755|44735|44757.5|44737.5|44753.2|44733.2|1
1643909920000|2022-02-03 17:38:40|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|44755.7|44735.7|0
1643909930000|2022-02-03 17:38:50|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|44758.2|44738.2|6
1643909940000|2022-02-03 17:39:00|44758.8|44738.8|44760|44740|44760|44740|44757.5|44737.5|6
1643909950000|2022-02-03 17:39:10|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|44760.7|44740.7|4
1643909960000|2022-02-03 17:39:20|44760|44740|44752.5|44732.5|44760|44740|44750.7|44730.7|6
1643909970000|2022-02-03 17:39:30|44750.7|44730.7|44756.9|44736.9|44757.5|44737.5|44750.7|44730.7|4
1643909980000|2022-02-03 17:39:40|44757.5|44737.5|44755|44735|44757.5|44737.5|44755|44735|0
1643909990000|2022-02-03 17:39:50|44753.2|44733.2|44751.3|44731.3|44753.2|44733.2|44750|44730|4
1643910000000|2022-02-03 17:40:00|44753.2|44733.2|44755.7|44735.7|44755.7|44735.7|44753.2|44733.2|4
1643910010000|2022-02-03 17:40:10|44755|44735|44752.5|44732.5|44755|44735|44752.5|44732.5|3
1643910020000|2022-02-03 17:40:20|44751.9|44731.9|44750|44730|44751.9|44731.9|44748.2|44728.2|3
1643910030000|2022-02-03 17:40:30|44746.3|44726.3|44750.7|44730.7|44750.7|44730.7|44746.3|44726.3|13
1643910040000|2022-02-03 17:40:40|44750|44730|44750.7|44730.7|44750.7|44730.7|44746.3|44726.3|1
1643910050000|2022-02-03 17:40:50|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|0
1643910060000|2022-02-03 17:41:00|44752.5|44732.5|44750.7|44730.7|44752.5|44732.5|44750.7|44730.7|3
1643910070000|2022-02-03 17:41:10|44750|44730|44745.7|44725.7|44750|44730|44745.7|44725.7|9
1643910080000|2022-02-03 17:41:20|44743.2|44723.2|44740.7|44720.7|44743.2|44723.2|44737.5|44717.5|12
1643910090000|2022-02-03 17:41:30|44740|44720|44736.9|44716.9|44740|44720|44735|44715|21
1643910100000|2022-02-03 17:41:40|44737.5|44717.5|44735|44715|44737.5|44717.5|44735|44715|0
1643910110000|2022-02-03 17:41:50|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|1
1643910120000|2022-02-03 17:42:00|44735.7|44715.7|44735|44715|44737.5|44717.5|44732.5|44712.5|9
1643910130000|2022-02-03 17:42:10|44735.7|44715.7|44734.4|44714.4|44737.5|44717.5|44734.4|44714.4|0
1643910140000|2022-02-03 17:42:20|44735|44715|44735.7|44715.7|44735.7|44715.7|44735|44715|1
1643910150000|2022-02-03 17:42:30|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|4
1643910160000|2022-02-03 17:42:40|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|44735.7|44715.7|0
1643910170000|2022-02-03 17:42:50|44736.3|44716.3|44738.2|44718.2|44740.7|44720.7|44736.3|44716.3|2
1643910180000|2022-02-03 17:43:00|44738.8|44718.8|44740.7|44720.7|44740.7|44720.7|44738.8|44718.8|5
1643910190000|2022-02-03 17:43:10|44741.3|44721.3|44741.3|44721.3|44745.7|44725.7|44741.3|44721.3|3
1643910200000|2022-02-03 17:43:20|44741.9|44721.9|44743.8|44723.8|44743.8|44723.8|44741.9|44721.9|0
1643910210000|2022-02-03 17:43:30|44741.3|44721.3|44740.7|44720.7|44741.3|44721.3|44740.7|44720.7|2
1643910220000|2022-02-03 17:43:40|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|3
1643910230000|2022-02-03 17:43:50|44736.9|44716.9|44737.5|44717.5|44737.5|44717.5|44736.9|44716.9|4
1643910250000|2022-02-03 17:44:10|44736.9|44716.9|44737.5|44717.5|44737.5|44717.5|44736.2|44716.2|4
1643910260000|2022-02-03 17:44:20|44734.4|44714.4|44734.4|44714.4|44735|44715|44734.4|44714.4|2
1643910270000|2022-02-03 17:44:30|44735|44715|44720.7|44700.7|44736.9|44716.9|44720.7|44700.7|32
1643910280000|2022-02-03 17:44:40|44721.3|44701.3|44723.8|44703.8|44726.3|44706.3|44721.3|44701.3|10
1643910290000|2022-02-03 17:44:50|44721.3|44701.3|44701.3|44681.3|44721.3|44701.3|44698.8|44678.8|12
1643910300000|2022-02-03 17:45:00|44703.2|44683.2|44725|44705|44725.7|44705.7|44703.2|44683.2|62
1643910310000|2022-02-03 17:45:10|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44718.8|44698.8|15
1643910320000|2022-02-03 17:45:20|44726.3|44706.3|44718.2|44698.2|44726.3|44706.3|44718.2|44698.2|4
1643910330000|2022-02-03 17:45:30|44716.3|44696.3|44715.7|44695.7|44716.3|44696.3|44711.3|44691.3|7
1643910340000|2022-02-03 17:45:40|44715|44695|44718.8|44698.8|44718.8|44698.8|44713.2|44693.2|20
1643910350000|2022-02-03 17:45:50|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|3
1643910360000|2022-02-03 17:46:00|44716.3|44696.3|44714.4|44694.4|44716.3|44696.3|44714.4|44694.4|3
1643910370000|2022-02-03 17:46:10|44711.3|44691.3|44721.3|44701.3|44721.3|44701.3|44711.3|44691.3|7
1643910380000|2022-02-03 17:46:20|44726.3|44706.3|44718.8|44698.8|44728.2|44708.2|44716.9|44696.9|8
1643910390000|2022-02-03 17:46:30|44718.2|44698.2|44710.7|44690.7|44718.2|44698.2|44710.7|44690.7|7
1643910400000|2022-02-03 17:46:40|44708.8|44688.8|44708.8|44688.8|44710.7|44690.7|44708.8|44688.8|2
1643910410000|2022-02-03 17:46:50|44701.3|44681.3|44698.2|44678.2|44701.3|44681.3|44695.7|44675.7|12
1643910420000|2022-02-03 17:47:00|44696.3|44676.3|44708.2|44688.2|44708.2|44688.2|44695.7|44675.7|47
1643910430000|2022-02-03 17:47:10|44706.3|44686.3|44697.5|44677.5|44706.3|44686.3|44697.5|44677.5|14
1643910440000|2022-02-03 17:47:20|44695.7|44675.7|44693.2|44673.2|44700|44680|44693.2|44673.2|6
1643910450000|2022-02-03 17:47:30|44690.7|44670.7|44692.5|44672.5|44693.2|44673.2|44690.7|44670.7|7
1643910460000|2022-02-03 17:47:40|44690.7|44670.7|44686.3|44666.3|44690.7|44670.7|44685.7|44665.7|1
1643910470000|2022-02-03 17:47:50|44683.8|44663.8|44686.3|44666.3|44686.3|44666.3|44683.8|44663.8|6
1643910480000|2022-02-03 17:48:00|44685.7|44665.7|44671.3|44651.3|44685.7|44665.7|44671.3|44651.3|12
1643910490000|2022-02-03 17:48:10|44673.8|44653.8|44666.9|44646.9|44675.7|44655.7|44664.4|44644.4|19
1643910500000|2022-02-03 17:48:20|44669.4|44649.4|44671.9|44651.9|44674.4|44654.4|44669.4|44649.4|8
1643910510000|2022-02-03 17:48:30|44672.6|44652.6|44669.4|44649.4|44672.6|44652.6|44669.4|44649.4|2
1643910520000|2022-02-03 17:48:40|44671.9|44651.9|44664.4|44644.4|44671.9|44651.9|44659.4|44639.4|39
1643910530000|2022-02-03 17:48:50|44662.6|44642.6|44661.3|44641.3|44662.6|44642.6|44661.3|44641.3|4
1643910540000|2022-02-03 17:49:00|44661.9|44641.9|44674.4|44654.4|44676.9|44656.9|44657.6|44637.6|8
1643910550000|2022-02-03 17:49:10|44676.3|44656.3|44676.9|44656.9|44676.9|44656.9|44671.9|44651.9|2
1643910560000|2022-02-03 17:49:20|44675.1|44655.1|44676.9|44656.9|44679.4|44659.4|44675.1|44655.1|8
1643910570000|2022-02-03 17:49:30|44675.1|44655.1|44676.9|44656.9|44676.9|44656.9|44675.1|44655.1|1
1643910580000|2022-02-03 17:49:40|44675.1|44655.1|44671.9|44651.9|44675.1|44655.1|44671.9|44651.9|2
1643910590000|2022-02-03 17:49:50|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|5
1643910600000|2022-02-03 17:50:00|44681.3|44661.3|44690.1|44670.1|44696.9|44676.9|44681.3|44661.3|31
1643910610000|2022-02-03 17:50:10|44685.1|44665.1|44688.2|44668.2|44691.9|44671.9|44682.6|44662.6|14
1643910620000|2022-02-03 17:50:20|44687.6|44667.6|44692.6|44672.6|44692.6|44672.6|44687.6|44667.6|5
1643910630000|2022-02-03 17:50:30|44695.1|44675.1|44695.1|44675.1|44696.9|44676.9|44691.9|44671.9|3
1643910640000|2022-02-03 17:50:40|44694.4|44674.4|44696.9|44676.9|44696.9|44676.9|44691.9|44671.9|0
1643910650000|2022-02-03 17:50:50|44695.1|44675.1|44681.9|44661.9|44695.1|44675.1|44681.9|44661.9|28
1643910660000|2022-02-03 17:51:00|||||||||6
1643910670000|2022-02-03 17:51:10|44676.9|44656.9|44671.9|44651.9|44676.9|44656.9|44671.9|44651.9|11
1643910680000|2022-02-03 17:51:20|44671.3|44651.3|44669.4|44649.4|44671.3|44651.3|44669.4|44649.4|0
1643910690000|2022-02-03 17:51:30|44671.3|44651.3|44671.9|44651.9|44671.9|44651.9|44666.9|44646.9|11
1643910700000|2022-02-03 17:51:40|44672.6|44652.6|44681.3|44661.3|44681.9|44661.9|44672.6|44652.6|4
1643910710000|2022-02-03 17:51:50|44681.9|44661.9|44683.8|44663.8|44683.8|44663.8|44681.9|44661.9|4
1643910720000|2022-02-03 17:52:00|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|5
1643910730000|2022-02-03 17:52:10|44681.3|44661.3|44679.4|44659.4|44681.9|44661.9|44679.4|44659.4|0
1643910740000|2022-02-03 17:52:20|||||||||3
1643910750000|2022-02-03 17:52:30|44680.1|44660.1|44679.4|44659.4|44681.9|44661.9|44679.4|44659.4|1
1643910760000|2022-02-03 17:52:40|||||||||1
1643910770000|2022-02-03 17:52:50|44678.8|44658.8|44676.9|44656.9|44678.8|44658.8|44676.9|44656.9|7
1643910780000|2022-02-03 17:53:00|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|10
1643910790000|2022-02-03 17:53:10|44676.9|44656.9|44679.4|44659.4|44679.4|44659.4|44676.9|44656.9|6
1643910800000|2022-02-03 17:53:20|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|0
1643910810000|2022-02-03 17:53:30|44676.3|44656.3|44673.8|44653.8|44676.3|44656.3|44673.8|44653.8|9
1643910820000|2022-02-03 17:53:40|||||||||1
1643910830000|2022-02-03 17:53:50|44676.9|44656.9|44674.4|44654.4|44676.9|44656.9|44671.9|44651.9|3
1643910840000|2022-02-03 17:54:00|44675.1|44655.1|44674.4|44654.4|44675.1|44655.1|44671.9|44651.9|5
1643910850000|2022-02-03 17:54:10|44671.9|44651.9|44676.9|44656.9|44676.9|44656.9|44671.9|44651.9|6
1643910860000|2022-02-03 17:54:20|44677.6|44657.6|44676.9|44656.9|44679.4|44659.4|44676.9|44656.9|2
1643910870000|2022-02-03 17:54:30|44680.1|44660.1|44681.9|44661.9|44681.9|44661.9|44680.1|44660.1|3
1643910880000|2022-02-03 17:54:40|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|4
1643910890000|2022-02-03 17:54:50|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|2
1643910900000|2022-02-03 17:55:00|44680.1|44660.1|44676.9|44656.9|44681.9|44661.9|44676.9|44656.9|11
1643910910000|2022-02-03 17:55:10|44676.3|44656.3|44671.9|44651.9|44676.9|44656.9|44671.9|44651.9|15
1643910920000|2022-02-03 17:55:20|44673.8|44653.8|44679.4|44659.4|44679.4|44659.4|44673.8|44653.8|4
1643910930000|2022-02-03 17:55:30|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|44676.9|44656.9|10
1643910940000|2022-02-03 17:55:40|44676.3|44656.3|44676.9|44656.9|44676.9|44656.9|44676.3|44656.3|3
1643910950000|2022-02-03 17:55:50|44676.3|44656.3|44676.9|44656.9|44676.9|44656.9|44673.8|44653.8|10
1643910960000|2022-02-03 17:56:00|44677.6|44657.6|44681.9|44661.9|44681.9|44661.9|44676.9|44656.9|5
1643910970000|2022-02-03 17:56:10|44677.6|44657.6|44676.9|44656.9|44679.4|44659.4|44676.9|44656.9|6
1643910980000|2022-02-03 17:56:20|44678.8|44658.8|44681.9|44661.9|44681.9|44661.9|44678.8|44658.8|3
1643910990000|2022-02-03 17:56:30|44676.9|44656.9|44681.9|44661.9|44681.9|44661.9|44676.9|44656.9|16
1643911000000|2022-02-03 17:56:40|44683.8|44663.8|44686.3|44666.3|44686.3|44666.3|44681.9|44661.9|7
1643911010000|2022-02-03 17:56:50|44684.4|44664.4|44686.3|44666.3|44686.3|44666.3|44684.4|44664.4|4
1643911020000|2022-02-03 17:57:00|44683.8|44663.8|44683.8|44663.8|44684.4|44664.4|44681.9|44661.9|7
1643911030000|2022-02-03 17:57:10|44682.6|44662.6|44684.4|44664.4|44684.4|44664.4|44681.9|44661.9|4
1643911040000|2022-02-03 17:57:20|44682.6|44662.6|44681.3|44661.3|44684.4|44664.4|44681.3|44661.3|9
1643911050000|2022-02-03 17:57:30|||||||||3
1643911060000|2022-02-03 17:57:40|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1643911070000|2022-02-03 17:57:50|44680.1|44660.1|44679.4|44659.4|44681.9|44661.9|44676.9|44656.9|9
1643911080000|2022-02-03 17:58:00|44680.1|44660.1|44679.4|44659.4|44681.9|44661.9|44676.9|44656.9|3
1643911090000|2022-02-03 17:58:10|44676.9|44656.9|44681.9|44661.9|44681.9|44661.9|44676.9|44656.9|8
1643911100000|2022-02-03 17:58:20|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44679.4|44659.4|11
1643911110000|2022-02-03 17:58:30|44679.4|44659.4|44681.9|44661.9|44681.9|44661.9|44678.8|44658.8|5
1643911120000|2022-02-03 17:58:40|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|18
1643911130000|2022-02-03 17:58:50|44685.6|44665.6|44686.9|44666.9|44686.9|44666.9|44683.8|44663.8|21
1643911140000|2022-02-03 17:59:00|44685.1|44665.1|44719.4|44699.4|44719.4|44699.4|44683.1|44663.1|80
1643911150000|2022-02-03 17:59:10|44716.9|44696.9|44731.3|44711.3|44734.4|44714.4|44716.9|44696.9|92
1643911160000|2022-02-03 17:59:20|44731.9|44711.9|44711.9|44691.9|44731.9|44711.9|44711.9|44691.9|88
1643911170000|2022-02-03 17:59:30|44716.3|44696.3|44711.3|44691.3|44716.9|44696.9|44711.3|44691.3|98
1643911180000|2022-02-03 17:59:40|44711.9|44691.9|44729.4|44709.4|44729.4|44709.4|44709.4|44689.4|106
1643911190000|2022-02-03 17:59:50|44731.3|44711.3|44736.9|44716.9|44739.4|44719.4|44728.8|44708.8|97
1643911200000|2022-02-03 18:00:00|44741.3|44721.3|44741.9|44721.9|44743.8|44723.8|44736.9|44716.9|52
1643911210000|2022-02-03 18:00:10|44741.3|44721.3|44718.8|44698.8|44741.3|44721.3|44716.9|44696.9|30
1643911220000|2022-02-03 18:00:20|44716.9|44696.9|44715.1|44695.1|44719.4|44699.4|44715.1|44695.1|25
1643911230000|2022-02-03 18:00:30|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|18
1643911240000|2022-02-03 18:00:40|44712.6|44692.6|44711.9|44691.9|44715.1|44695.1|44711.9|44691.9|19
1643911250000|2022-02-03 18:00:50|44710.1|44690.1|44706.9|44686.9|44710.1|44690.1|44704.4|44684.4|16
1643911260000|2022-02-03 18:01:00|44707.6|44687.6|44711.3|44691.3|44711.3|44691.3|44707.6|44687.6|6
1643911270000|2022-02-03 18:01:10|44708.8|44688.8|44706.9|44686.9|44708.8|44688.8|44706.9|44686.9|4
1643911280000|2022-02-03 18:01:20|44704.4|44684.4|44698.8|44678.8|44704.4|44684.4|44698.8|44678.8|9
1643911290000|2022-02-03 18:01:30|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.8|44678.8|3
1643911300000|2022-02-03 18:01:40|44698.8|44678.8|44701.3|44681.3|44701.3|44681.3|44696.9|44676.9|0
1643911310000|2022-02-03 18:01:50|44699.4|44679.4|44694.4|44674.4|44699.4|44679.4|44694.4|44674.4|1
1643911320000|2022-02-03 18:02:00|44696.9|44676.9|44681.9|44661.9|44696.9|44676.9|44681.9|44661.9|9
1643911330000|2022-02-03 18:02:10|44681.3|44661.3|44676.3|44656.3|44681.9|44661.9|44673.8|44653.8|23
1643911340000|2022-02-03 18:02:20|44674.4|44654.4|44674.4|44654.4|44676.9|44656.9|44674.4|44654.4|6
1643911350000|2022-02-03 18:02:30|44671.3|44651.3|44671.3|44651.3|44673.1|44653.1|44671.3|44651.3|0
1643911360000|2022-02-03 18:02:40|44675.1|44655.1|44684.4|44664.4|44684.4|44664.4|44675.1|44655.1|5
1643911370000|2022-02-03 18:02:50|44681.9|44661.9|44680.1|44660.1|44681.9|44661.9|44680.1|44660.1|5
1643911380000|2022-02-03 18:03:00|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1643911390000|2022-02-03 18:03:10|44684.4|44664.4|44684.4|44664.4|44688.8|44668.8|44684.4|44664.4|6
1643911400000|2022-02-03 18:03:20|44681.3|44661.3|44676.3|44656.3|44681.3|44661.3|44674.4|44654.4|3
1643911410000|2022-02-03 18:03:30|44674.4|44654.4|44681.9|44661.9|44686.9|44666.9|44674.4|44654.4|15
1643911420000|2022-02-03 18:03:40|44682.6|44662.6|44687.6|44667.6|44687.6|44667.6|44682.6|44662.6|2
1643911430000|2022-02-03 18:03:50|44686.9|44666.9|44687.6|44667.6|44691.3|44671.3|44686.9|44666.9|3
1643911440000|2022-02-03 18:04:00|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44689.4|44669.4|2
1643911450000|2022-02-03 18:04:10|44693.8|44673.8|44696.9|44676.9|44696.9|44676.9|44693.8|44673.8|1
1643911460000|2022-02-03 18:04:20|44696.3|44676.3|44689.4|44669.4|44696.3|44676.3|44689.4|44669.4|8
1643911470000|2022-02-03 18:04:30|44687.6|44667.6|44694.4|44674.4|44694.4|44674.4|44685.1|44665.1|0
1643911480000|2022-02-03 18:04:40|44695.1|44675.1|44694.4|44674.4|44697.6|44677.6|44694.4|44674.4|2
1643911490000|2022-02-03 18:04:50|44696.9|44676.9|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|1
1643911500000|2022-02-03 18:05:00|44695.1|44675.1|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|0
1643911510000|2022-02-03 18:05:10|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|0
1643911520000|2022-02-03 18:05:20|44696.9|44676.9|44701.9|44681.9|44701.9|44681.9|44696.9|44676.9|3
1643911530000|2022-02-03 18:05:30|44703.8|44683.8|44710.1|44690.1|44710.1|44690.1|44703.8|44683.8|3
1643911540000|2022-02-03 18:05:40|44711.9|44691.9|44712.6|44692.6|44712.6|44692.6|44711.9|44691.9|6
1643911550000|2022-02-03 18:05:50|44714.4|44694.4|44704.4|44684.4|44714.4|44694.4|44704.4|44684.4|4
1643911560000|2022-02-03 18:06:00|44705.1|44685.1|44712.6|44692.6|44712.6|44692.6|44705.1|44685.1|2
1643911570000|2022-02-03 18:06:10|44714.4|44694.4|44711.9|44691.9|44714.4|44694.4|44711.9|44691.9|0
1643911580000|2022-02-03 18:06:20|44709.4|44689.4|44711.9|44691.9|44711.9|44691.9|44706.9|44686.9|2
1643911590000|2022-02-03 18:06:30|44711.3|44691.3|44711.9|44691.9|44711.9|44691.9|44711.3|44691.3|0
1643911600000|2022-02-03 18:06:40|44714.4|44694.4|44711.3|44691.3|44714.4|44694.4|44711.3|44691.3|3
1643911610000|2022-02-03 18:06:50|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|2
1643911620000|2022-02-03 18:07:00|44709.4|44689.4|44714.4|44694.4|44714.4|44694.4|44709.4|44689.4|2
1643911630000|2022-02-03 18:07:10|44713.8|44693.8|44711.9|44691.9|44713.8|44693.8|44711.9|44691.9|0
1643911650000|2022-02-03 18:07:30|44711.3|44691.3|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|2
1643911660000|2022-02-03 18:07:40|44710.1|44690.1|44709.4|44689.4|44711.3|44691.3|44709.4|44689.4|1
1643911670000|2022-02-03 18:07:50|44706.9|44686.9|44701.9|44681.9|44706.9|44686.9|44701.9|44681.9|10
1643911680000|2022-02-03 18:08:00|44703.8|44683.8|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|5
1643911690000|2022-02-03 18:08:10|44696.9|44676.9|44691.9|44671.9|44697.6|44677.6|44691.9|44671.9|3
1643911700000|2022-02-03 18:08:20|44691.3|44671.3|44689.4|44669.4|44691.9|44671.9|44686.9|44666.9|3
1643911710000|2022-02-03 18:08:30|||||||||1
1643911720000|2022-02-03 18:08:40|44687.6|44667.6|44689.4|44669.4|44689.4|44669.4|44686.9|44666.9|1
1643911730000|2022-02-03 18:08:50|44688.8|44668.8|44691.9|44671.9|44691.9|44671.9|44688.8|44668.8|0
1643911740000|2022-02-03 18:09:00|44694.4|44674.4|44700.1|44680.1|44703.8|44683.8|44694.4|44674.4|6
1643911750000|2022-02-03 18:09:10|44697.6|44677.6|44696.9|44676.9|44697.6|44677.6|44696.3|44676.3|2
1643911760000|2022-02-03 18:09:20|44694.4|44674.4|44694.4|44674.4|44696.9|44676.9|44693.8|44673.8|0
1643911770000|2022-02-03 18:09:30|44693.8|44673.8|44691.9|44671.9|44694.4|44674.4|44691.9|44671.9|0
1643911780000|2022-02-03 18:09:40|44688.8|44668.8|44686.3|44666.3|44689.4|44669.4|44686.3|44666.3|4
1643911790000|2022-02-03 18:09:50|44684.4|44664.4|44669.4|44649.4|44684.4|44664.4|44669.4|44649.4|4
1643911800000|2022-02-03 18:10:00|44666.9|44646.9|44661.9|44641.9|44666.9|44646.9|44656.9|44636.9|8
1643911810000|2022-02-03 18:10:10|44661.3|44641.3|44659.4|44639.4|44661.9|44641.9|44656.9|44636.9|4
1643911820000|2022-02-03 18:10:20|44661.3|44641.3|44661.9|44641.9|44661.9|44641.9|44659.4|44639.4|1
1643911830000|2022-02-03 18:10:30|44663.8|44643.8|44670.1|44650.1|44670.1|44650.1|44663.8|44643.8|3
1643911840000|2022-02-03 18:10:40|44668.2|44648.2|44672.6|44652.6|44672.6|44652.6|44667.6|44647.6|4
1643911850000|2022-02-03 18:10:50|44671.9|44651.9|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|12
1643911860000|2022-02-03 18:11:00|44674.4|44654.4|44674.4|44654.4|44677.6|44657.6|44671.9|44651.9|4
1643911870000|2022-02-03 18:11:10|44676.9|44656.9|44677.6|44657.6|44677.6|44657.6|44672.6|44652.6|1
1643911880000|2022-02-03 18:11:20|44676.9|44656.9|44677.6|44657.6|44677.6|44657.6|44672.6|44652.6|0
1643911890000|2022-02-03 18:11:30|44675.1|44655.1|44672.6|44652.6|44677.6|44657.6|44672.6|44652.6|2
1643911900000|2022-02-03 18:11:40|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44672.6|44652.6|0
1643911910000|2022-02-03 18:11:50|44672.6|44652.6|44669.4|44649.4|44672.6|44652.6|44669.4|44649.4|10
1643911920000|2022-02-03 18:12:00|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|0
1643911930000|2022-02-03 18:12:10|44673.8|44653.8|44668.8|44648.8|44673.8|44653.8|44668.8|44648.8|12
1643911940000|2022-02-03 18:12:20|44666.9|44646.9|44671.9|44651.9|44671.9|44651.9|44666.9|44646.9|2
1643911950000|2022-02-03 18:12:30|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44671.9|44651.9|0
1643911960000|2022-02-03 18:12:40|44671.9|44651.9|44672.6|44652.6|44676.3|44656.3|44671.9|44651.9|0
1643911970000|2022-02-03 18:12:50|44674.4|44654.4|44672.6|44652.6|44676.9|44656.9|44672.6|44652.6|1
1643911980000|2022-02-03 18:13:00|44671.9|44651.9|44674.4|44654.4|44674.4|44654.4|44671.9|44651.9|0
1643911990000|2022-02-03 18:13:10|44676.3|44656.3|44671.9|44651.9|44676.3|44656.3|44671.9|44651.9|0
1643912000000|2022-02-03 18:13:20|44672.6|44652.6|44673.9|44653.9|44675.7|44655.7|44672.6|44652.6|52
1643912010000|2022-02-03 18:13:30|44675.7|44655.7|44677.6|44657.6|44677.6|44657.6|44675.1|44655.1|0
1643912020000|2022-02-03 18:13:40|44676.9|44656.9|44677.6|44657.6|44677.6|44657.6|44675.1|44655.1|0
1643912030000|2022-02-03 18:13:50|44678.2|44658.2|44675.1|44655.1|44678.2|44658.2|44675.1|44655.1|5
1643912040000|2022-02-03 18:14:00|44673.2|44653.2|44678.2|44658.2|44678.2|44658.2|44673.2|44653.2|13
1643912050000|2022-02-03 18:14:10|44681.4|44661.4|44682.6|44662.6|44683.2|44663.2|44680.7|44660.7|2
1643912060000|2022-02-03 18:14:20|44680.7|44660.7|44685.7|44665.7|44685.7|44665.7|44680.7|44660.7|4
1643912070000|2022-02-03 18:14:30|44688.2|44668.2|44685.7|44665.7|44688.2|44668.2|44685.7|44665.7|2
1643912080000|2022-02-03 18:14:40|44685.1|44665.1|44687.6|44667.6|44688.2|44668.2|44683.9|44663.9|0
1643912090000|2022-02-03 18:14:50|44685.7|44665.7|44672.6|44652.6|44685.7|44665.7|44668.2|44648.2|11
1643912100000|2022-02-03 18:15:00|44673.2|44653.2|44678.2|44658.2|44678.2|44658.2|44672.6|44652.6|13
1643912110000|2022-02-03 18:15:10|44680.7|44660.7|44680.7|44660.7|44680.7|44660.7|44678.2|44658.2|0
1643912120000|2022-02-03 18:15:20|44678.2|44658.2|44678.2|44658.2|44680.7|44660.7|44675.7|44655.7|1
1643912130000|2022-02-03 18:15:30|44680.7|44660.7|44678.9|44658.9|44680.7|44660.7|44678.2|44658.2|0
1643912140000|2022-02-03 18:15:40|44680.7|44660.7|44675.7|44655.7|44680.7|44660.7|44675.7|44655.7|3
1643912150000|2022-02-03 18:15:50|44677.6|44657.6|44675.1|44655.1|44678.2|44658.2|44675.1|44655.1|3
1643912160000|2022-02-03 18:16:00|44675.7|44655.7|44680.7|44660.7|44680.7|44660.7|44675.7|44655.7|1
1643912170000|2022-02-03 18:16:10|44683.2|44663.2|44685.7|44665.7|44685.7|44665.7|44683.2|44663.2|1
1643912180000|2022-02-03 18:16:20|44685.1|44665.1|44678.2|44658.2|44685.1|44665.1|44675.7|44655.7|6
1643912190000|2022-02-03 18:16:30|44675.7|44655.7|44676.4|44656.4|44678.2|44658.2|44675.7|44655.7|1
1643912200000|2022-02-03 18:16:40|44677.6|44657.6|44675.7|44655.7|44678.2|44658.2|44675.7|44655.7|0
1643912210000|2022-02-03 18:16:50|44675.1|44655.1|44673.2|44653.2|44675.1|44655.1|44673.2|44653.2|4
1643912220000|2022-02-03 18:17:00|44670.1|44650.1|44675.1|44655.1|44675.1|44655.1|44670.1|44650.1|2
1643912230000|2022-02-03 18:17:10|44672.6|44652.6|44681.4|44661.4|44682|44662|44672.6|44652.6|7
1643912240000|2022-02-03 18:17:20|44683.2|44663.2|44678.2|44658.2|44683.2|44663.2|44678.2|44658.2|6
1643912250000|2022-02-03 18:17:30|||||||||2
1643912260000|2022-02-03 18:17:40|||||||||1
1643912270000|2022-02-03 18:17:50|44678.9|44658.9|44680.7|44660.7|44680.7|44660.7|44678.9|44658.9|1
1643912280000|2022-02-03 18:18:00|||||||||1
1643912290000|2022-02-03 18:18:10|44685.7|44665.7|44689.4|44669.4|44689.4|44669.4|44685.7|44665.7|1
1643912300000|2022-02-03 18:18:20|||||||||1
1643912310000|2022-02-03 18:18:30|44693.2|44673.2|44690.7|44670.7|44693.2|44673.2|44690.7|44670.7|5
1643912320000|2022-02-03 18:18:40|44692.6|44672.6|44687.6|44667.6|44692.6|44672.6|44684.5|44664.5|1
1643912330000|2022-02-03 18:18:50|44690.1|44670.1|44690.7|44670.7|44690.7|44670.7|44690.1|44670.1|0
1643912340000|2022-02-03 18:19:00|||||||||1
1643912350000|2022-02-03 18:19:10|44688.2|44668.2|44690.7|44670.7|44690.7|44670.7|44688.2|44668.2|1
1643912360000|2022-02-03 18:19:20|44691.4|44671.4|44693.2|44673.2|44693.2|44673.2|44691.4|44671.4|2
1643912370000|2022-02-03 18:19:30|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|2
1643912380000|2022-02-03 18:19:40|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|0
1643912390000|2022-02-03 18:19:50|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|0
1643912400000|2022-02-03 18:20:00|44693.2|44673.2|44692.6|44672.6|44693.2|44673.2|44688.2|44668.2|4
1643912410000|2022-02-03 18:20:10|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|0
1643912420000|2022-02-03 18:20:20|44692.6|44672.6|44692.6|44672.6|44692.6|44672.6|44690.1|44670.1|2
1643912430000|2022-02-03 18:20:30|44693.2|44673.2|44692.6|44672.6|44693.2|44673.2|44692.6|44672.6|2
1643912440000|2022-02-03 18:20:40|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|44693.2|44673.2|5
1643912450000|2022-02-03 18:20:50|44695.1|44675.1|44700.7|44680.7|44701.4|44681.4|44695.1|44675.1|8
1643912460000|2022-02-03 18:21:00|44702.6|44682.6|44700.1|44680.1|44703.2|44683.2|44698.2|44678.2|2
1643912470000|2022-02-03 18:21:10|44700.7|44680.7|44703.2|44683.2|44705.1|44685.1|44700.7|44680.7|7
1643912480000|2022-02-03 18:21:20|44701.4|44681.4|44702.6|44682.6|44703.2|44683.2|44700.1|44680.1|8
1643912490000|2022-02-03 18:21:30|44700.1|44680.1|44703.2|44683.2|44703.2|44683.2|44698.2|44678.2|1
1643912500000|2022-02-03 18:21:40|||||||||3
1643912510000|2022-02-03 18:21:50|||||||||3
1643912520000|2022-02-03 18:22:00|44703.9|44683.9|44710.1|44690.1|44710.1|44690.1|44703.9|44683.9|2
1643912530000|2022-02-03 18:22:10|44712.6|44692.6|44713.2|44693.2|44713.2|44693.2|44712.6|44692.6|1
1643912550000|2022-02-03 18:22:30|44715.1|44695.1|44715.1|44695.1|44716.9|44696.9|44715.1|44695.1|5
1643912560000|2022-02-03 18:22:40|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|44711.4|44691.4|3
1643912570000|2022-02-03 18:22:50|44710.7|44690.7|44710.7|44690.7|44712.6|44692.6|44708.9|44688.9|2
1643912580000|2022-02-03 18:23:00|44708.9|44688.9|44712.6|44692.6|44715.1|44695.1|44708.9|44688.9|3
1643912590000|2022-02-03 18:23:10|44710.7|44690.7|44703.9|44683.9|44710.7|44690.7|44701.4|44681.4|2
1643912600000|2022-02-03 18:23:20|44705.1|44685.1|44705.7|44685.7|44705.7|44685.7|44703.2|44683.2|0
1643912610000|2022-02-03 18:23:30|44703.2|44683.2|44715.1|44695.1|44715.1|44695.1|44703.2|44683.2|9
1643912620000|2022-02-03 18:23:40|44715.7|44695.7|44718.2|44698.2|44718.2|44698.2|44715.7|44695.7|2
1643912630000|2022-02-03 18:23:50|44716.4|44696.4|44718.2|44698.2|44718.2|44698.2|44716.4|44696.4|1
1643912640000|2022-02-03 18:24:00|44716.4|44696.4|44718.2|44698.2|44718.2|44698.2|44711.4|44691.4|3
1643912650000|2022-02-03 18:24:10|44717.6|44697.6|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|3
1643912660000|2022-02-03 18:24:20|44718.2|44698.2|44721.4|44701.4|44721.4|44701.4|44718.2|44698.2|6
1643912680000|2022-02-03 18:24:40|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|2
1643912690000|2022-02-03 18:24:50|44723.9|44703.9|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|5
1643912700000|2022-02-03 18:25:00|44723.2|44703.2|44728.2|44708.2|44728.2|44708.2|44723.2|44703.2|3
1643912710000|2022-02-03 18:25:10|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|3
1643912720000|2022-02-03 18:25:20|44732.6|44712.6|44732.6|44712.6|44732.6|44712.6|44730.7|44710.7|10
1643912730000|2022-02-03 18:25:30|44733.2|44713.2|44732.6|44712.6|44733.2|44713.2|44728.2|44708.2|5
1643912740000|2022-02-03 18:25:40|44730.7|44710.7|44723.9|44703.9|44730.7|44710.7|44721.4|44701.4|4
1643912750000|2022-02-03 18:25:50|44722.6|44702.6|44715.7|44695.7|44722.6|44702.6|44710.7|44690.7|6
1643912760000|2022-02-03 18:26:00|44715.1|44695.1|44715.7|44695.7|44716.4|44696.4|44713.9|44693.9|0
1643912770000|2022-02-03 18:26:10|44716.4|44696.4|44717.6|44697.6|44718.2|44698.2|44713.2|44693.2|0
1643912780000|2022-02-03 18:26:20|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|0
1643912790000|2022-02-03 18:26:30|44717.6|44697.6|44717.6|44697.6|44717.6|44697.6|44715.1|44695.1|0
1643912800000|2022-02-03 18:26:40|44715.7|44695.7|44715.1|44695.1|44717.6|44697.6|44715.1|44695.1|1
1643912810000|2022-02-03 18:26:50|44717.6|44697.6|44717.6|44697.6|44718.2|44698.2|44715.1|44695.1|3
1643912820000|2022-02-03 18:27:00|44718.2|44698.2|44717.6|44697.6|44718.2|44698.2|44715.1|44695.1|3
1643912830000|2022-02-03 18:27:10|44715.1|44695.1|44715.1|44695.1|44717.6|44697.6|44715.1|44695.1|0
1643912840000|2022-02-03 18:27:20|44715.7|44695.7|44717.6|44697.6|44717.6|44697.6|44715.7|44695.7|1
1643912850000|2022-02-03 18:27:30|44715.1|44695.1|44717.6|44697.6|44717.6|44697.6|44715.1|44695.1|0
1643912870000|2022-02-03 18:27:50|44716.9|44696.9|44717.6|44697.6|44718.2|44698.2|44715.1|44695.1|0
1643912880000|2022-02-03 18:28:00|44718.2|44698.2|44720.1|44700.1|44720.1|44700.1|44717.6|44697.6|1
1643912890000|2022-02-03 18:28:10|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|44718.2|44698.2|2
1643912900000|2022-02-03 18:28:20|44718.9|44698.9|44718.2|44698.2|44722.6|44702.6|44717.6|44697.6|5
1643912910000|2022-02-03 18:28:30|44718.9|44698.9|44718.9|44698.9|44720.7|44700.7|44718.9|44698.9|0
1643912920000|2022-02-03 18:28:40|44718.2|44698.2|44722.6|44702.6|44722.6|44702.6|44718.2|44698.2|1
1643912930000|2022-02-03 18:28:50|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|2
1643912940000|2022-02-03 18:29:00|44723.9|44703.9|44727.6|44707.6|44727.6|44707.6|44723.9|44703.9|0
1643912950000|2022-02-03 18:29:10|44725.7|44705.7|44725.1|44705.1|44725.7|44705.7|44724.4|44704.4|3
1643912960000|2022-02-03 18:29:20|44724.4|44704.4|44720.7|44700.7|44724.4|44704.4|44718.9|44698.9|0
1643912980000|2022-02-03 18:29:40|44718.9|44698.9|44720.7|44700.7|44720.7|44700.7|44718.9|44698.9|0
1643912990000|2022-02-03 18:29:50|44718.9|44698.9|44718.9|44698.9|44720.7|44700.7|44718.9|44698.9|1
1643913000000|2022-02-03 18:30:00|44717.6|44697.6|44713.2|44693.2|44717.6|44697.6|44705.1|44685.1|18
1643913010000|2022-02-03 18:30:10|44712.6|44692.6|44717.6|44697.6|44717.6|44697.6|44710.7|44690.7|4
1643913020000|2022-02-03 18:30:20|44713.2|44693.2|44718.2|44698.2|44718.2|44698.2|44713.2|44693.2|21
1643913030000|2022-02-03 18:30:30|44715.7|44695.7|44718.2|44698.2|44718.2|44698.2|44713.2|44693.2|0
1643913040000|2022-02-03 18:30:40|44720.7|44700.7|44728.2|44708.2|44728.2|44708.2|44720.7|44700.7|4
1643913050000|2022-02-03 18:30:50|44730.1|44710.1|44737.6|44717.6|44737.6|44717.6|44728.2|44708.2|6
1643913060000|2022-02-03 18:31:00|44738.2|44718.2|44733.2|44713.2|44738.2|44718.2|44733.2|44713.2|7
1643913070000|2022-02-03 18:31:10|44738.2|44718.2|44733.2|44713.2|44738.2|44718.2|44733.2|44713.2|2
1643913080000|2022-02-03 18:31:20|44733.9|44713.9|44736.4|44716.4|44736.4|44716.4|44733.9|44713.9|3
1643913090000|2022-02-03 18:31:30|44733.9|44713.9|44737.6|44717.6|44737.6|44717.6|44733.2|44713.2|0
1643913100000|2022-02-03 18:31:40|44735.7|44715.7|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|0
1643913110000|2022-02-03 18:31:50|44737.6|44717.6|44733.2|44713.2|44738.2|44718.2|44733.2|44713.2|1
1643913120000|2022-02-03 18:32:00|44735.7|44715.7|44737.6|44717.6|44738.2|44718.2|44733.2|44713.2|5
1643913130000|2022-02-03 18:32:10|44735.1|44715.1|44735.7|44715.7|44738.2|44718.2|44733.2|44713.2|0
1643913140000|2022-02-03 18:32:20|44736.4|44716.4|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|2
1643913150000|2022-02-03 18:32:30|44736.4|44716.4|44736.4|44716.4|44736.4|44716.4|44736.4|44716.4|0
1643913160000|2022-02-03 18:32:40|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|44738.2|44718.2|2
1643913180000|2022-02-03 18:33:00|44738.9|44718.9|44738.2|44718.2|44740.7|44720.7|44738.2|44718.2|0
1643913190000|2022-02-03 18:33:10|44738.9|44718.9|44738.2|44718.2|44740.7|44720.7|44738.2|44718.2|0
1643913200000|2022-02-03 18:33:20|44738.9|44718.9|44750.7|44730.7|44750.7|44730.7|44738.9|44718.9|11
1643913210000|2022-02-03 18:33:30|44750.1|44730.1|44748.2|44728.2|44750.1|44730.1|44746.4|44726.4|6
1643913220000|2022-02-03 18:33:40|44745.7|44725.7|44743.2|44723.2|44745.7|44725.7|44743.2|44723.2|5
1643913230000|2022-02-03 18:33:50|44745.1|44725.1|44745.7|44725.7|44747.6|44727.6|44743.2|44723.2|2
1643913240000|2022-02-03 18:34:00|44747.6|44727.6|44748.2|44728.2|44748.2|44728.2|44747.6|44727.6|5
1643913250000|2022-02-03 18:34:10|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|44748.2|44728.2|1
1643913260000|2022-02-03 18:34:20|44753.2|44733.2|44746.4|44726.4|44753.2|44733.2|44746.4|44726.4|8
1643913270000|2022-02-03 18:34:30|44748.2|44728.2|44743.2|44723.2|44748.2|44728.2|44741.4|44721.4|1
1643913280000|2022-02-03 18:34:40|44742.6|44722.6|44740.7|44720.7|44742.6|44722.6|44738.2|44718.2|0
1643913290000|2022-02-03 18:34:50|44738.2|44718.2|44738.2|44718.2|44738.9|44718.9|44738.2|44718.2|0
1643913300000|2022-02-03 18:35:00|44737.6|44717.6|44738.9|44718.9|44738.9|44718.9|44735.7|44715.7|5
1643913310000|2022-02-03 18:35:10|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44738.2|44718.2|1
1643913320000|2022-02-03 18:35:20|44738.2|44718.2|44743.2|44723.2|44743.2|44723.2|44738.2|44718.2|8
1643913330000|2022-02-03 18:35:30|||||||||2
1643913340000|2022-02-03 18:35:40|44741.4|44721.4|44743.2|44723.2|44743.2|44723.2|44741.4|44721.4|0
1643913350000|2022-02-03 18:35:50|44741.4|44721.4|44740.7|44720.7|44743.2|44723.2|44740.7|44720.7|3
1643913360000|2022-02-03 18:36:00|44738.2|44718.2|44740.7|44720.7|44740.7|44720.7|44735.7|44715.7|2
1643913370000|2022-02-03 18:36:10|44738.9|44718.9|44738.2|44718.2|44738.9|44718.9|44738.2|44718.2|0
1643913380000|2022-02-03 18:36:20|44735.7|44715.7|44733.2|44713.2|44735.7|44715.7|44733.2|44713.2|1
1643913390000|2022-02-03 18:36:30|44730.7|44710.7|44730.7|44710.7|44733.2|44713.2|44730.7|44710.7|1
1643913400000|2022-02-03 18:36:40|44733.2|44713.2|44738.2|44718.2|44738.9|44718.9|44733.2|44713.2|3
1643913410000|2022-02-03 18:36:50|44738.9|44718.9|44735.7|44715.7|44738.9|44718.9|44735.7|44715.7|0
1643913420000|2022-02-03 18:37:00|44738.2|44718.2|44737.6|44717.6|44738.2|44718.2|44733.2|44713.2|1
1643913430000|2022-02-03 18:37:10|44736.4|44716.4|44730.7|44710.7|44738.2|44718.2|44730.7|44710.7|1
1643913440000|2022-02-03 18:37:20|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|4
1643913450000|2022-02-03 18:37:30|44728.2|44708.2|44725.7|44705.7|44728.2|44708.2|44725.7|44705.7|0
1643913460000|2022-02-03 18:37:40|44723.9|44703.9|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|1
1643913470000|2022-02-03 18:37:50|44725.7|44705.7|44720.7|44700.7|44725.7|44705.7|44720.7|44700.7|1
1643913480000|2022-02-03 18:38:00|44723.2|44703.2|44722.6|44702.6|44725.7|44705.7|44720.7|44700.7|1
1643913490000|2022-02-03 18:38:10|44720.7|44700.7|44720.7|44700.7|44723.2|44703.2|44718.9|44698.9|0
1643913500000|2022-02-03 18:38:20|44718.2|44698.2|44718.9|44698.9|44718.9|44698.9|44718.2|44698.2|0
1643913510000|2022-02-03 18:38:30|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44718.2|44698.2|2
1643913520000|2022-02-03 18:38:40|44723.2|44703.2|44720.7|44700.7|44723.2|44703.2|44718.2|44698.2|2
1643913530000|2022-02-03 18:38:50|44721.4|44701.4|44720.7|44700.7|44723.2|44703.2|44720.7|44700.7|0
1643913540000|2022-02-03 18:39:00|44723.9|44703.9|44725.7|44705.7|44725.7|44705.7|44723.9|44703.9|2
1643913550000|2022-02-03 18:39:10|44728.9|44708.9|44728.9|44708.9|44730.7|44710.7|44728.9|44708.9|2
1643913560000|2022-02-03 18:39:20|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|44728.2|44708.2|0
1643913570000|2022-02-03 18:39:30|||||||||1
1643913580000|2022-02-03 18:39:40|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44719.4|44699.4|7
1643913590000|2022-02-03 18:39:50|44721.3|44701.3|44715.7|44695.7|44721.3|44701.3|44715.1|44695.1|1
1643913600000|2022-02-03 18:40:00|44717.6|44697.6|44713.2|44693.2|44718.2|44698.2|44713.2|44693.2|9
1643913610000|2022-02-03 18:40:10|44710.7|44690.7|44710.7|44690.7|44713.2|44693.2|44710.7|44690.7|1
1643913620000|2022-02-03 18:40:20|44713.2|44693.2|44710.7|44690.7|44713.2|44693.2|44710.7|44690.7|3
1643913630000|2022-02-03 18:40:30|44713.2|44693.2|44713.9|44693.9|44713.9|44693.9|44713.2|44693.2|0
1643913640000|2022-02-03 18:40:40|44713.2|44693.2|44715.7|44695.7|44715.7|44695.7|44713.2|44693.2|0
1643913650000|2022-02-03 18:40:50|44715.1|44695.1|44717.6|44697.6|44718.2|44698.2|44713.2|44693.2|2
1643913660000|2022-02-03 18:41:00|44715.7|44695.7|44718.2|44698.2|44718.2|44698.2|44715.7|44695.7|11
1643913670000|2022-02-03 18:41:10|||||||||4
1643913700000|2022-02-03 18:41:40|44716.9|44696.9|44717.6|44697.6|44717.6|44697.6|44713.2|44693.2|4
1643913710000|2022-02-03 18:41:50|44715.7|44695.7|44711.4|44691.4|44715.7|44695.7|44711.4|44691.4|2
1643913720000|2022-02-03 18:42:00|44713.2|44693.2|44708.2|44688.2|44713.2|44693.2|44708.2|44688.2|2
1643913730000|2022-02-03 18:42:10|44712.6|44692.6|44708.2|44688.2|44712.6|44692.6|44708.2|44688.2|18
1643913740000|2022-02-03 18:42:20|44706.9|44686.9|44698.2|44678.2|44706.9|44686.9|44698.2|44678.2|8
1643913750000|2022-02-03 18:42:30|44695.7|44675.7|44698.2|44678.2|44698.2|44678.2|44695.7|44675.7|2
1643913760000|2022-02-03 18:42:40|44695.7|44675.7|44695.7|44675.7|44698.2|44678.2|44695.7|44675.7|0
1643913770000|2022-02-03 18:42:50|44698.2|44678.2|44695.7|44675.7|44698.2|44678.2|44695.7|44675.7|0
1643913780000|2022-02-03 18:43:00|44693.2|44673.2|44696.4|44676.4|44698.2|44678.2|44693.2|44673.2|8
1643913790000|2022-02-03 18:43:10|44688.2|44668.2|44688.2|44668.2|44688.2|44668.2|44687.6|44667.6|4
1643913800000|2022-02-03 18:43:20|44685.7|44665.7|44688.2|44668.2|44688.2|44668.2|44685.7|44665.7|12
1643913810000|2022-02-03 18:43:30|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|44687.6|44667.6|1
1643913830000|2022-02-03 18:43:50|44686.9|44666.9|44680.7|44660.7|44686.9|44666.9|44680.1|44660.1|3
1643913840000|2022-02-03 18:44:00|44675.7|44655.7|44673.2|44653.2|44675.7|44655.7|44673.2|44653.2|12
1643913850000|2022-02-03 18:44:10|44670.7|44650.7|44670.1|44650.1|44670.7|44650.7|44670.1|44650.1|1
1643913860000|2022-02-03 18:44:20|44668.2|44648.2|44673.2|44653.2|44673.2|44653.2|44668.2|44648.2|2
1643913870000|2022-02-03 18:44:30|44672.6|44652.6|44670.7|44650.7|44672.6|44652.6|44670.1|44650.1|2
1643913880000|2022-02-03 18:44:40|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|1
1643913890000|2022-02-03 18:44:50|44670.7|44650.7|44670.7|44650.7|44670.7|44650.7|44670.7|44650.7|2
1643913900000|2022-02-03 18:45:00|44672.6|44652.6|44670.7|44650.7|44673.2|44653.2|44670.7|44650.7|4
1643913910000|2022-02-03 18:45:10|44670.1|44650.1|44668.2|44648.2|44670.1|44650.1|44666.4|44646.4|3
1643913930000|2022-02-03 18:45:30|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|1
1643913940000|2022-02-03 18:45:40|44668.9|44648.9|44670.7|44650.7|44670.7|44650.7|44668.2|44648.2|0
1643913950000|2022-02-03 18:45:50|44672.6|44652.6|44670.7|44650.7|44672.6|44652.6|44670.7|44650.7|25
1643913960000|2022-02-03 18:46:00|44672.6|44652.6|44675.1|44655.1|44675.1|44655.1|44672.6|44652.6|0
1643913970000|2022-02-03 18:46:10|44674.4|44654.4|44672.6|44652.6|44674.4|44654.4|44672.6|44652.6|2
1643913980000|2022-02-03 18:46:20|44671.9|44651.9|44670.1|44650.1|44671.9|44651.9|44670.1|44650.1|1
1643913990000|2022-02-03 18:46:30|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|2
1643914000000|2022-02-03 18:46:40|44673.2|44653.2|44675.1|44655.1|44675.1|44655.1|44670.7|44650.7|8
1643914010000|2022-02-03 18:46:50|44673.2|44653.2|44675.1|44655.1|44675.1|44655.1|44672.6|44652.6|4
1643914020000|2022-02-03 18:47:00|44673.2|44653.2|44675.1|44655.1|44675.1|44655.1|44673.2|44653.2|5
1643914030000|2022-02-03 18:47:10|||||||||6
1643914040000|2022-02-03 18:47:20|44670.1|44650.1|44672.6|44652.6|44672.6|44652.6|44670.1|44650.1|14
1643914050000|2022-02-03 18:47:30|44670.1|44650.1|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|0
1643914060000|2022-02-03 18:47:40|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|13
1643914070000|2022-02-03 18:47:50|||||||||2
1643914080000|2022-02-03 18:48:00|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|44680.1|44660.1|14
1643914090000|2022-02-03 18:48:10|||||||||1
1643914100000|2022-02-03 18:48:20|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|44690.1|44670.1|6
1643914110000|2022-02-03 18:48:30|44689.4|44669.4|44685.7|44665.7|44689.4|44669.4|44685.1|44665.1|1
1643914120000|2022-02-03 18:48:40|44687.6|44667.6|44686.9|44666.9|44687.6|44667.6|44686.9|44666.9|3
1643914140000|2022-02-03 18:49:00|44687.6|44667.6|44686.9|44666.9|44687.6|44667.6|44686.9|44666.9|0
1643914150000|2022-02-03 18:49:10|44689.4|44669.4|44686.9|44666.9|44691.3|44671.3|44686.9|44666.9|1
1643914160000|2022-02-03 18:49:20|44687.6|44667.6|44691.9|44671.9|44691.9|44671.9|44687.6|44667.6|0
1643914170000|2022-02-03 18:49:30|44691.3|44671.3|44689.4|44669.4|44691.3|44671.3|44689.4|44669.4|1
1643914180000|2022-02-03 18:49:40|44690.1|44670.1|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|1
1643914200000|2022-02-03 18:50:00|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44689.4|44669.4|0
1643914210000|2022-02-03 18:50:10|44689.4|44669.4|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|0
1643914230000|2022-02-03 18:50:30|44691.9|44671.9|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|0
1643914240000|2022-02-03 18:50:40|44691.9|44671.9|44694.4|44674.4|44694.4|44674.4|44691.9|44671.9|0
1643914250000|2022-02-03 18:50:50|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|44695.1|44675.1|1
1643914260000|2022-02-03 18:51:00|44697.6|44677.6|44702.6|44682.6|44703.2|44683.2|44697.6|44677.6|5
1643914270000|2022-02-03 18:51:10|44701.9|44681.9|44704.4|44684.4|44706.9|44686.9|44701.9|44681.9|1
1643914280000|2022-02-03 18:51:20|44706.9|44686.9|44704.4|44684.4|44706.9|44686.9|44704.4|44684.4|1
1643914290000|2022-02-03 18:51:30|44703.8|44683.8|44701.9|44681.9|44703.8|44683.8|44701.9|44681.9|1
1643914300000|2022-02-03 18:51:40|44699.4|44679.4|44704.4|44684.4|44704.4|44684.4|44699.4|44679.4|0
1643914310000|2022-02-03 18:51:50|44703.8|44683.8|44699.4|44679.4|44703.8|44683.8|44699.4|44679.4|2
1643914320000|2022-02-03 18:52:00|44701.3|44681.3|44696.9|44676.9|44701.3|44681.3|44696.9|44676.9|1
1643914330000|2022-02-03 18:52:10|44701.9|44681.9|44697.6|44677.6|44701.9|44681.9|44696.9|44676.9|1
1643914340000|2022-02-03 18:52:20|44699.4|44679.4|44706.3|44686.3|44706.3|44686.3|44696.9|44676.9|4
1643914350000|2022-02-03 18:52:30|44706.9|44686.9|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|3
1643914360000|2022-02-03 18:52:40|||||||||2
1643914390000|2022-02-03 18:53:10|44705.6|44685.6|44704.4|44684.4|44706.3|44686.3|44703.8|44683.8|0
1643914400000|2022-02-03 18:53:20|44705.1|44685.1|44704.4|44684.4|44705.1|44685.1|44704.4|44684.4|0
1643914410000|2022-02-03 18:53:30|44705.1|44685.1|44712.6|44692.6|44712.6|44692.6|44705.1|44685.1|7
1643914420000|2022-02-03 18:53:40|44715.1|44695.1|44715.1|44695.1|44715.1|44695.1|44715.1|44695.1|0
1643914430000|2022-02-03 18:53:50|44712.6|44692.6|44712.6|44692.6|44712.6|44692.6|44712.6|44692.6|2
1643914440000|2022-02-03 18:54:00|||||||||1
1643914450000|2022-02-03 18:54:10|44711.9|44691.9|44709.4|44689.4|44714.4|44694.4|44706.9|44686.9|3
1643914460000|2022-02-03 18:54:20|44708.8|44688.8|44707.6|44687.6|44711.9|44691.9|44707.6|44687.6|1
1643914470000|2022-02-03 18:54:30|44709.4|44689.4|44704.4|44684.4|44709.4|44689.4|44704.4|44684.4|0
1643914490000|2022-02-03 18:54:50|44705.1|44685.1|44709.4|44689.4|44709.4|44689.4|44704.4|44684.4|0
1643914500000|2022-02-03 18:55:00|44707.6|44687.6|44704.4|44684.4|44709.4|44689.4|44704.4|44684.4|3
1643914510000|2022-02-03 18:55:10|44703.8|44683.8|44704.4|44684.4|44704.4|44684.4|44703.8|44683.8|2
1643914520000|2022-02-03 18:55:20|44706.9|44686.9|44708.8|44688.8|44708.8|44688.8|44706.9|44686.9|8
1643914530000|2022-02-03 18:55:30|44706.9|44686.9|44711.3|44691.3|44711.3|44691.3|44706.9|44686.9|0
1643914540000|2022-02-03 18:55:40|44706.9|44686.9|44705.7|44685.7|44707.6|44687.6|44705.1|44685.1|1
1643914550000|2022-02-03 18:55:50|44706.9|44686.9|44709.4|44689.4|44710.6|44690.6|44706.9|44686.9|11
1643914560000|2022-02-03 18:56:00|44711.3|44691.3|44709.4|44689.4|44711.9|44691.9|44709.4|44689.4|1
1643914570000|2022-02-03 18:56:10|44711.9|44691.9|44710.1|44690.1|44711.9|44691.9|44709.4|44689.4|0
1643914580000|2022-02-03 18:56:20|44711.3|44691.3|44709.4|44689.4|44711.9|44691.9|44709.4|44689.4|0
1643914590000|2022-02-03 18:56:30|44710.1|44690.1|44707.6|44687.6|44710.1|44690.1|44707.6|44687.6|1
1643914600000|2022-02-03 18:56:40|44709.4|44689.4|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|1
1643914610000|2022-02-03 18:56:50|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|6
1643914620000|2022-02-03 18:57:00|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44710.1|44690.1|4
1643914630000|2022-02-03 18:57:10|||||||||2
1643914640000|2022-02-03 18:57:20|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|1
1643914650000|2022-02-03 18:57:30|||||||||2
1643914660000|2022-02-03 18:57:40|44716.3|44696.3|44714.4|44694.4|44716.3|44696.3|44714.4|44694.4|3
1643914670000|2022-02-03 18:57:50|44716.9|44696.9|44715.1|44695.1|44716.9|44696.9|44714.4|44694.4|0
1643914680000|2022-02-03 18:58:00|44716.9|44696.9|44716.9|44696.9|44719.4|44699.4|44716.9|44696.9|1
1643914690000|2022-02-03 18:58:10|44717.6|44697.6|44716.9|44696.9|44719.4|44699.4|44716.9|44696.9|3
1643914700000|2022-02-03 18:58:20|44718.8|44698.8|44719.4|44699.4|44719.4|44699.4|44718.8|44698.8|2
1643914710000|2022-02-03 18:58:30|44717.6|44697.6|44719.4|44699.4|44719.4|44699.4|44717.6|44697.6|0
1643914720000|2022-02-03 18:58:40|44720.1|44700.1|44724.4|44704.4|44724.4|44704.4|44720.1|44700.1|1
1643914730000|2022-02-03 18:58:50|44722.6|44702.6|44724.4|44704.4|44726.3|44706.3|44722.6|44702.6|2
1643914740000|2022-02-03 18:59:00|44722.6|44702.6|44724.4|44704.4|44726.9|44706.9|44721.9|44701.9|2
1643914750000|2022-02-03 18:59:10|44722.6|44702.6|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|0
1643914760000|2022-02-03 18:59:20|||||||||3
1643914790000|2022-02-03 18:59:50|44722.6|44702.6|44721.9|44701.9|44726.9|44706.9|44721.9|44701.9|6
1643914800000|2022-02-03 19:00:00|44719.4|44699.4|44719.4|44699.4|44720.1|44700.1|44716.9|44696.9|21
1643914810000|2022-02-03 19:00:10|44716.9|44696.9|44719.4|44699.4|44719.4|44699.4|44716.9|44696.9|5
1643914820000|2022-02-03 19:00:20|44721.9|44701.9|44721.3|44701.3|44721.9|44701.9|44721.3|44701.3|0
1643914830000|2022-02-03 19:00:30|44719.4|44699.4|44721.9|44701.9|44721.9|44701.9|44719.4|44699.4|1
1643914840000|2022-02-03 19:00:40|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|3
1643914850000|2022-02-03 19:00:50|44727.6|44707.6|44729.4|44709.4|44729.4|44709.4|44727.6|44707.6|0
1643914860000|2022-02-03 19:01:00|44726.9|44706.9|44722.6|44702.6|44726.9|44706.9|44722.6|44702.6|7
1643914890000|2022-02-03 19:01:30|44720.1|44700.1|44719.4|44699.4|44720.1|44700.1|44719.4|44699.4|1
1643914920000|2022-02-03 19:02:00|44718.1|44698.1|44716.9|44696.9|44718.1|44698.1|44714.4|44694.4|1
1643914930000|2022-02-03 19:02:10|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|7
1643914940000|2022-02-03 19:02:20|44712.6|44692.6|44706.9|44686.9|44712.6|44692.6|44706.3|44686.3|3
1643914950000|2022-02-03 19:02:30|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|44709.4|44689.4|1
1643914960000|2022-02-03 19:02:40|44710.1|44690.1|44714.4|44694.4|44714.4|44694.4|44710.1|44690.1|2
1643914970000|2022-02-03 19:02:50|44712.6|44692.6|44714.4|44694.4|44714.4|44694.4|44711.9|44691.9|0
1643914980000|2022-02-03 19:03:00|44717.6|44697.6|44721.9|44701.9|44721.9|44701.9|44717.6|44697.6|0
1643914990000|2022-02-03 19:03:10|44724.4|44704.4|44726.9|44706.9|44729.4|44709.4|44724.4|44704.4|0
1643915000000|2022-02-03 19:03:20|44727.6|44707.6|44731.9|44711.9|44732.6|44712.6|44727.6|44707.6|2
1643915010000|2022-02-03 19:03:30|44734.4|44714.4|44742.6|44722.6|44742.6|44722.6|44731.9|44711.9|4
1643915020000|2022-02-03 19:03:40|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|0
1643915030000|2022-02-03 19:03:50|44743.8|44723.8|44743.8|44723.8|44744.4|44724.4|44741.9|44721.9|0
1643915040000|2022-02-03 19:04:00|44741.9|44721.9|44745.1|44725.1|44745.1|44725.1|44741.9|44721.9|0
1643915050000|2022-02-03 19:04:10|44746.3|44726.3|44739.4|44719.4|44746.3|44726.3|44739.4|44719.4|5
1643915060000|2022-02-03 19:04:20|44738.8|44718.8|44734.4|44714.4|44738.8|44718.8|44734.4|44714.4|0
1643915080000|2022-02-03 19:04:40|44733.8|44713.8|44734.4|44714.4|44736.9|44716.9|44731.9|44711.9|3
1643915090000|2022-02-03 19:04:50|44735.1|44715.1|44736.9|44716.9|44736.9|44716.9|44734.4|44714.4|3
1643915100000|2022-02-03 19:05:00|44738.2|44718.2|44744.4|44724.4|44744.4|44724.4|44738.2|44718.2|2
1643915110000|2022-02-03 19:05:10|44741.9|44721.9|44746.9|44726.9|44746.9|44726.9|44741.9|44721.9|5
1643915120000|2022-02-03 19:05:20|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|2
1643915130000|2022-02-03 19:05:30|44747.6|44727.6|44748.8|44728.8|44749.4|44729.4|44747.6|44727.6|0
1643915140000|2022-02-03 19:05:40|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44744.4|44724.4|2
1643915160000|2022-02-03 19:06:00|44744.4|44724.4|44744.4|44724.4|44746.3|44726.3|44744.4|44724.4|0
1643915170000|2022-02-03 19:06:10|44743.8|44723.8|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|0
1643915190000|2022-02-03 19:06:30|44742.6|44722.6|44744.4|44724.4|44746.9|44726.9|44741.9|44721.9|1
1643915200000|2022-02-03 19:06:40|44743.8|44723.8|44744.4|44724.4|44746.9|44726.9|44743.8|44723.8|0
1643915210000|2022-02-03 19:06:50|44745.1|44725.1|44744.4|44724.4|44746.9|44726.9|44744.4|44724.4|2
1643915220000|2022-02-03 19:07:00|44746.9|44726.9|44744.4|44724.4|44746.9|44726.9|44744.4|44724.4|0
1643915230000|2022-02-03 19:07:10|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44744.4|44724.4|4
1643915240000|2022-02-03 19:07:20|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|1
1643915250000|2022-02-03 19:07:30|44750.1|44730.1|44751.9|44731.9|44751.9|44731.9|44750.1|44730.1|3
1643915260000|2022-02-03 19:07:40|44753.8|44733.8|44756.9|44736.9|44756.9|44736.9|44751.9|44731.9|0
1643915280000|2022-02-03 19:08:00|44759.4|44739.4|44757.6|44737.6|44760.1|44740.1|44757.6|44737.6|6
1643915290000|2022-02-03 19:08:10|44758.2|44738.2|44757.6|44737.6|44760.1|44740.1|44757.6|44737.6|1
1643915300000|2022-02-03 19:08:20|44759.4|44739.4|44760.1|44740.1|44761.9|44741.9|44759.4|44739.4|0
1643915310000|2022-02-03 19:08:30|44759.4|44739.4|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1643915320000|2022-02-03 19:08:40|44761.9|44741.9|44760.1|44740.1|44761.9|44741.9|44759.4|44739.4|0
1643915330000|2022-02-03 19:08:50|44761.9|44741.9|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643915340000|2022-02-03 19:09:00|44760.1|44740.1|44759.4|44739.4|44761.9|44741.9|44757.6|44737.6|2
1643915350000|2022-02-03 19:09:10|44756.9|44736.9|44759.4|44739.4|44761.9|44741.9|44756.9|44736.9|3
1643915360000|2022-02-03 19:09:20|44760.1|44740.1|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1643915370000|2022-02-03 19:09:30|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|2
1643915380000|2022-02-03 19:09:40|44756.3|44736.3|44759.4|44739.4|44759.4|44739.4|44754.4|44734.4|0
1643915390000|2022-02-03 19:09:50|44761.3|44741.3|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643915400000|2022-02-03 19:10:00|44762.6|44742.6|44759.4|44739.4|44762.6|44742.6|44759.4|44739.4|0
1643915410000|2022-02-03 19:10:10|44761.9|44741.9|44762.6|44742.6|44762.6|44742.6|44759.4|44739.4|0
1643915420000|2022-02-03 19:10:20|||||||||2
1643915430000|2022-02-03 19:10:30|44761.9|44741.9|44756.9|44736.9|44761.9|44741.9|44756.9|44736.9|2
1643915440000|2022-02-03 19:10:40|44755.1|44735.1|44749.4|44729.4|44755.1|44735.1|44749.4|44729.4|1
1643915450000|2022-02-03 19:10:50|44750.1|44730.1|44751.9|44731.9|44751.9|44731.9|44750.1|44730.1|1
1643915460000|2022-02-03 19:11:00|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|1
1643915470000|2022-02-03 19:11:10|44745.1|44725.1|44748.2|44728.2|44748.2|44728.2|44745.1|44725.1|13
1643915480000|2022-02-03 19:11:20|44753.2|44733.2|44758.2|44738.2|44758.2|44738.2|44753.2|44733.2|12
1643915490000|2022-02-03 19:11:30|44757.6|44737.6|44756.9|44736.9|44757.6|44737.6|44755.7|44735.7|2
1643915500000|2022-02-03 19:11:40|44755.1|44735.1|44755.1|44735.1|44757.6|44737.6|44755.1|44735.1|2
1643915510000|2022-02-03 19:11:50|44757.6|44737.6|44754.4|44734.4|44757.6|44737.6|44754.4|44734.4|0
1643915520000|2022-02-03 19:12:00|44755.1|44735.1|44757.6|44737.6|44757.6|44737.6|44755.1|44735.1|3
1643915530000|2022-02-03 19:12:10|44760.1|44740.1|44766.9|44746.9|44766.9|44746.9|44760.1|44740.1|2
1643915540000|2022-02-03 19:12:20|44769.4|44749.4|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|3
1643915550000|2022-02-03 19:12:30|44769.4|44749.4|44768.8|44748.8|44769.4|44749.4|44766.9|44746.9|0
1643915560000|2022-02-03 19:12:40|44766.9|44746.9|44764.4|44744.4|44769.4|44749.4|44764.4|44744.4|2
1643915570000|2022-02-03 19:12:50|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44764.4|44744.4|0
1643915580000|2022-02-03 19:13:00|44767.6|44747.6|44769.4|44749.4|44769.4|44749.4|44767.6|44747.6|3
1643915590000|2022-02-03 19:13:10|44773.2|44753.2|44776.9|44756.9|44776.9|44756.9|44773.2|44753.2|12
1643915600000|2022-02-03 19:13:20|44776.3|44756.3|44774.4|44754.4|44776.9|44756.9|44772.6|44752.6|3
1643915610000|2022-02-03 19:13:30|44775.1|44755.1|44771.9|44751.9|44776.3|44756.3|44771.9|44751.9|1
1643915620000|2022-02-03 19:13:40|44771.3|44751.3|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|0
1643915640000|2022-02-03 19:14:00|44767.6|44747.6|44767.6|44747.6|44770.1|44750.1|44767.6|44747.6|2
1643915670000|2022-02-03 19:14:30|44770.1|44750.1|44767.6|44747.6|44770.1|44750.1|44767.6|44747.6|1
1643915680000|2022-02-03 19:14:40|44770.1|44750.1|44774.4|44754.4|44774.4|44754.4|44770.1|44750.1|0
1643915690000|2022-02-03 19:14:50|44773.8|44753.8|44774.4|44754.4|44774.4|44754.4|44772.6|44752.6|3
1643915700000|2022-02-03 19:15:00|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|7
1643915710000|2022-02-03 19:15:10|44774.4|44754.4|44779.4|44759.4|44779.4|44759.4|44774.4|44754.4|0
1643915720000|2022-02-03 19:15:20|44778.8|44758.8|44775.1|44755.1|44778.8|44758.8|44775.1|44755.1|0
1643915740000|2022-02-03 19:15:40|44774.4|44754.4|44776.3|44756.3|44776.9|44756.9|44773.2|44753.2|0
1643915750000|2022-02-03 19:15:50|44774.4|44754.4|44774.4|44754.4|44776.9|44756.9|44774.4|44754.4|0
1643915760000|2022-02-03 19:16:00|44775.1|44755.1|44771.9|44751.9|44776.3|44756.3|44771.9|44751.9|0
1643915770000|2022-02-03 19:16:10|44774.4|44754.4|44776.3|44756.3|44776.9|44756.9|44774.4|44754.4|1
1643915780000|2022-02-03 19:16:20|44774.4|44754.4|44779.4|44759.4|44779.4|44759.4|44774.4|44754.4|3
1643915790000|2022-02-03 19:16:30|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|4
1643915800000|2022-02-03 19:16:40|44777.6|44757.6|44779.4|44759.4|44781.9|44761.9|44777.6|44757.6|2
1643915810000|2022-02-03 19:16:50|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44778.8|44758.8|0
1643915820000|2022-02-03 19:17:00|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44776.9|44756.9|1
1643915830000|2022-02-03 19:17:10|44780.1|44760.1|44779.4|44759.4|44781.3|44761.3|44776.9|44756.9|2
1643915840000|2022-02-03 19:17:20|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|1
1643915860000|2022-02-03 19:17:40|44776.3|44756.3|44776.9|44756.9|44776.9|44756.9|44775.1|44755.1|0
1643915880000|2022-02-03 19:18:00|44776.3|44756.3|44776.9|44756.9|44776.9|44756.9|44774.4|44754.4|1
1643915890000|2022-02-03 19:18:10|44776.3|44756.3|44779.4|44759.4|44779.4|44759.4|44775.1|44755.1|1
1643915900000|2022-02-03 19:18:20|44777.6|44757.6|44779.4|44759.4|44779.4|44759.4|44777.6|44757.6|1
1643915910000|2022-02-03 19:18:30|44778.8|44758.8|44780.1|44760.1|44780.1|44760.1|44776.9|44756.9|0
1643915920000|2022-02-03 19:18:40|44781.3|44761.3|44779.4|44759.4|44781.9|44761.9|44779.4|44759.4|0
1643915930000|2022-02-03 19:18:50|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44777.6|44757.6|0
1643915940000|2022-02-03 19:19:00|44778.8|44758.8|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|3
1643915950000|2022-02-03 19:19:10|||||||||1
1643915960000|2022-02-03 19:19:20|44776.3|44756.3|44776.9|44756.9|44776.9|44756.9|44775.1|44755.1|3
1643915970000|2022-02-03 19:19:30|44777.6|44757.6|44781.9|44761.9|44781.9|44761.9|44777.6|44757.6|0
1643915980000|2022-02-03 19:19:40|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|2
1643916000000|2022-02-03 19:20:00|44786.9|44766.9|44789.4|44769.4|44789.4|44769.4|44786.9|44766.9|6
1643916010000|2022-02-03 19:20:10|44786.9|44766.9|44784.4|44764.4|44786.9|44766.9|44784.4|44764.4|0
1643916020000|2022-02-03 19:20:20|44786.9|44766.9|44786.9|44766.9|44786.9|44766.9|44786.9|44766.9|2
1643916040000|2022-02-03 19:20:40|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|0
1643916050000|2022-02-03 19:20:50|44785.1|44765.1|44789.4|44769.4|44789.4|44769.4|44785.1|44765.1|1
1643916060000|2022-02-03 19:21:00|44785.1|44765.1|44784.4|44764.4|44789.4|44769.4|44784.4|44764.4|2
1643916070000|2022-02-03 19:21:10|44786.9|44766.9|44784.4|44764.4|44786.9|44766.9|44784.4|44764.4|0
1643916090000|2022-02-03 19:21:30|44783.8|44763.8|44777.6|44757.6|44783.8|44763.8|44777.6|44757.6|1
1643916100000|2022-02-03 19:21:40|44776.9|44756.9|44775.1|44755.1|44776.9|44756.9|44775.1|44755.1|0
1643916110000|2022-02-03 19:21:50|44777.6|44757.6|44777.6|44757.6|44777.6|44757.6|44775.1|44755.1|0
1643916120000|2022-02-03 19:22:00|44776.9|44756.9|44771.9|44751.9|44776.9|44756.9|44771.9|44751.9|5
1643916130000|2022-02-03 19:22:10|44771.3|44751.3|44769.4|44749.4|44771.3|44751.3|44769.4|44749.4|1
1643916140000|2022-02-03 19:22:20|44771.9|44751.9|44766.9|44746.9|44771.9|44751.9|44766.9|44746.9|1
1643916150000|2022-02-03 19:22:30|44767.6|44747.6|44764.4|44744.4|44769.4|44749.4|44764.4|44744.4|2
1643916160000|2022-02-03 19:22:40|44766.9|44746.9|44769.4|44749.4|44769.4|44749.4|44766.3|44746.3|0
1643916180000|2022-02-03 19:23:00|44768.8|44748.8|44765.1|44745.1|44768.8|44748.8|44764.4|44744.4|1
1643916190000|2022-02-03 19:23:10|44766.9|44746.9|44764.4|44744.4|44766.9|44746.9|44764.4|44744.4|2
1643916210000|2022-02-03 19:23:30|44766.9|44746.9|44766.3|44746.3|44766.9|44746.9|44766.3|44746.3|0
1643916220000|2022-02-03 19:23:40|44764.4|44744.4|44764.4|44744.4|44766.3|44746.3|44764.4|44744.4|0
1643916240000|2022-02-03 19:24:00|44763.8|44743.8|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|0
1643916250000|2022-02-03 19:24:10|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|0
1643916260000|2022-02-03 19:24:20|44767.6|44747.6|44769.4|44749.4|44769.4|44749.4|44767.6|44747.6|0
1643916270000|2022-02-03 19:24:30|44768.8|44748.8|44766.9|44746.9|44768.8|44748.8|44766.9|44746.9|0
1643916300000|2022-02-03 19:25:00|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|2
1643916310000|2022-02-03 19:25:10|||||||||3
1643916320000|2022-02-03 19:25:20|44761.9|44741.9|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1643916330000|2022-02-03 19:25:30|44756.9|44736.9|44761.9|44741.9|44761.9|44741.9|44756.9|44736.9|1
1643916340000|2022-02-03 19:25:40|||||||||2
1643916350000|2022-02-03 19:25:50|44762.6|44742.6|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|1
1643916360000|2022-02-03 19:26:00|44766.3|44746.3|44761.9|44741.9|44766.3|44746.3|44761.9|44741.9|0
1643916370000|2022-02-03 19:26:10|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44754.4|44734.4|5
1643916380000|2022-02-03 19:26:20|44751.9|44731.9|44754.4|44734.4|44754.4|44734.4|44749.4|44729.4|0
1643916390000|2022-02-03 19:26:30|44751.9|44731.9|44756.3|44736.3|44756.3|44736.3|44751.9|44731.9|0
1643916400000|2022-02-03 19:26:40|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|1
1643916410000|2022-02-03 19:26:50|44754.4|44734.4|44749.4|44729.4|44754.4|44734.4|44749.4|44729.4|0
1643916420000|2022-02-03 19:27:00|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|5
1643916430000|2022-02-03 19:27:10|44748.8|44728.8|44749.4|44729.4|44749.4|44729.4|44746.9|44726.9|0
1643916440000|2022-02-03 19:27:20|44747.6|44727.6|44749.4|44729.4|44749.4|44729.4|44747.6|44727.6|0
1643916460000|2022-02-03 19:27:40|44747.6|44727.6|44749.4|44729.4|44751.9|44731.9|44747.6|44727.6|1
1643916470000|2022-02-03 19:27:50|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|0
1643916480000|2022-02-03 19:28:00|44754.4|44734.4|44756.9|44736.9|44759.4|44739.4|44754.4|44734.4|2
1643916490000|2022-02-03 19:28:10|44758.8|44738.8|44756.9|44736.9|44758.8|44738.8|44756.9|44736.9|1
1643916500000|2022-02-03 19:28:20|44756.3|44736.3|44744.4|44724.4|44756.9|44736.9|44741.9|44721.9|2
1643916510000|2022-02-03 19:28:30|44743.8|44723.8|44734.4|44714.4|44743.8|44723.8|44734.4|44714.4|3
1643916520000|2022-02-03 19:28:40|44735.1|44715.1|44736.3|44716.3|44736.9|44716.9|44734.4|44714.4|0
1643916530000|2022-02-03 19:28:50|44735.1|44715.1|44736.9|44716.9|44736.9|44716.9|44735.1|44715.1|0
1643916540000|2022-02-03 19:29:00|44736.3|44716.3|44734.4|44714.4|44736.3|44716.3|44734.4|44714.4|2
1643916550000|2022-02-03 19:29:10|44736.9|44716.9|44731.9|44711.9|44736.9|44716.9|44731.9|44711.9|1
1643916560000|2022-02-03 19:29:20|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|0
1643916580000|2022-02-03 19:29:40|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|0
1643916590000|2022-02-03 19:29:50|44731.3|44711.3|44731.3|44711.3|44731.9|44711.9|44729.4|44709.4|4
1643916600000|2022-02-03 19:30:00|44729.4|44709.4|44726.9|44706.9|44731.9|44711.9|44726.9|44706.9|8
1643916610000|2022-02-03 19:30:10|44726.3|44706.3|44721.9|44701.9|44726.3|44706.3|44721.9|44701.9|1
1643916620000|2022-02-03 19:30:20|||||||||1
1643916630000|2022-02-03 19:30:30|44721.3|44701.3|44716.9|44696.9|44721.9|44701.9|44716.9|44696.9|3
1643916640000|2022-02-03 19:30:40|44717.6|44697.6|44714.4|44694.4|44719.4|44699.4|44714.4|44694.4|2
1643916650000|2022-02-03 19:30:50|44715.1|44695.1|44719.4|44699.4|44724.4|44704.4|44715.1|44695.1|4
1643916660000|2022-02-03 19:31:00|44720.1|44700.1|44726.3|44706.3|44726.3|44706.3|44720.1|44700.1|11
1643916670000|2022-02-03 19:31:10|44724.4|44704.4|44723.1|44703.1|44724.4|44704.4|44721.9|44701.9|0
1643916680000|2022-02-03 19:31:20|44721.3|44701.3|44709.4|44689.4|44723.8|44703.8|44709.4|44689.4|2
1643916690000|2022-02-03 19:31:30|44711.3|44691.3|44711.9|44691.9|44711.9|44691.9|44711.3|44691.3|0
1643916700000|2022-02-03 19:31:40|44713.8|44693.8|44714.4|44694.4|44714.4|44694.4|44709.4|44689.4|0
1643916710000|2022-02-03 19:31:50|44715.7|44695.7|44715.1|44695.1|44715.7|44695.7|44714.4|44694.4|0
1643916720000|2022-02-03 19:32:00|44716.9|44696.9|44719.4|44699.4|44721.9|44701.9|44714.4|44694.4|1
1643916730000|2022-02-03 19:32:10|44720.1|44700.1|44724.4|44704.4|44724.4|44704.4|44719.4|44699.4|0
1643916740000|2022-02-03 19:32:20|44723.1|44703.1|44719.4|44699.4|44723.1|44703.1|44719.4|44699.4|0
1643916750000|2022-02-03 19:32:30|44718.8|44698.8|44719.4|44699.4|44719.4|44699.4|44716.9|44696.9|0
1643916760000|2022-02-03 19:32:40|44718.8|44698.8|44714.4|44694.4|44718.8|44698.8|44714.4|44694.4|0
1643916790000|2022-02-03 19:33:10|44716.9|44696.9|44724.4|44704.4|44724.4|44704.4|44714.4|44694.4|1
1643916800000|2022-02-03 19:33:20|44725.1|44705.1|44721.9|44701.9|44725.1|44705.1|44721.9|44701.9|1
1643916810000|2022-02-03 19:33:30|44723.8|44703.8|44720.1|44700.1|44723.8|44703.8|44720.1|44700.1|0
1643916820000|2022-02-03 19:33:40|44721.9|44701.9|44723.1|44703.1|44724.4|44704.4|44720.1|44700.1|0
1643916830000|2022-02-03 19:33:50|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44719.4|44699.4|0
1643916840000|2022-02-03 19:34:00|44719.4|44699.4|44723.8|44703.8|44725.1|44705.1|44719.4|44699.4|0
1643916850000|2022-02-03 19:34:10|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|0
1643916860000|2022-02-03 19:34:20|44719.4|44699.4|44726.3|44706.3|44729.4|44709.4|44719.4|44699.4|3
1643916870000|2022-02-03 19:34:30|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|0
1643916880000|2022-02-03 19:34:40|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|0
1643916890000|2022-02-03 19:34:50|44724.4|44704.4|44729.4|44709.4|44729.4|44709.4|44724.4|44704.4|0
1643916900000|2022-02-03 19:35:00|44730.1|44710.1|44730.1|44710.1|44730.1|44710.1|44729.4|44709.4|1
1643916910000|2022-02-03 19:35:10|44731.9|44711.9|44729.4|44709.4|44731.9|44711.9|44729.4|44709.4|1
1643916920000|2022-02-03 19:35:20|44728.8|44708.8|44721.9|44701.9|44729.4|44709.4|44721.3|44701.3|1
1643916930000|2022-02-03 19:35:30|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|44716.9|44696.9|0
1643916940000|2022-02-03 19:35:40|44720.1|44700.1|44719.4|44699.4|44720.1|44700.1|44719.4|44699.4|0
1643916950000|2022-02-03 19:35:50|44716.9|44696.9|44718.8|44698.8|44719.4|44699.4|44716.9|44696.9|0
1643916960000|2022-02-03 19:36:00|44716.9|44696.9|44716.3|44696.3|44719.4|44699.4|44716.3|44696.3|2
1643916970000|2022-02-03 19:36:10|44714.4|44694.4|44709.4|44689.4|44714.4|44694.4|44709.4|44689.4|1
1643916980000|2022-02-03 19:36:20|44708.1|44688.1|44704.4|44684.4|44708.1|44688.1|44704.4|44684.4|0
1643917000000|2022-02-03 19:36:40|44701.9|44681.9|44681.9|44661.9|44704.4|44684.4|44681.9|44661.9|7
1643917010000|2022-02-03 19:36:50|44681.3|44661.3|44686.3|44666.3|44686.3|44666.3|44679.4|44659.4|6
1643917020000|2022-02-03 19:37:00|44685.6|44665.6|44681.9|44661.9|44686.3|44666.3|44681.9|44661.9|0
1643917030000|2022-02-03 19:37:10|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|0
1643917040000|2022-02-03 19:37:20|44686.3|44666.3|44686.9|44666.9|44686.9|44666.9|44686.3|44666.3|4
1643917060000|2022-02-03 19:37:40|44689.4|44669.4|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|3
1643917070000|2022-02-03 19:37:50|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|2
1643917080000|2022-02-03 19:38:00|44693.8|44673.8|44696.9|44676.9|44696.9|44676.9|44693.8|44673.8|2
1643917090000|2022-02-03 19:38:10|44694.4|44674.4|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|0
1643917100000|2022-02-03 19:38:20|44696.9|44676.9|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|1
1643917130000|2022-02-03 19:38:50|44697.6|44677.6|44696.9|44676.9|44698.8|44678.8|44696.9|44676.9|0
1643917140000|2022-02-03 19:39:00|||||||||3
1643917150000|2022-02-03 19:39:10|44696.3|44676.3|44694.4|44674.4|44696.3|44676.3|44694.4|44674.4|0
1643917160000|2022-02-03 19:39:20|44691.9|44671.9|44691.3|44671.3|44691.9|44671.9|44691.3|44671.3|1
1643917170000|2022-02-03 19:39:30|44689.4|44669.4|44686.9|44666.9|44689.4|44669.4|44686.9|44666.9|0
1643917180000|2022-02-03 19:39:40|44684.4|44664.4|44680.6|44660.6|44684.4|44664.4|44680|44660|0
1643917190000|2022-02-03 19:39:50|44681.3|44661.3|44681.9|44661.9|44681.9|44661.9|44681.3|44661.3|2
1643917200000|2022-02-03 19:40:00|44682.6|44662.6|44681.3|44661.3|44684.4|44664.4|44681.3|44661.3|4
1643917210000|2022-02-03 19:40:10|44680.6|44660.6|44678.8|44658.8|44681.3|44661.3|44676.9|44656.9|1
1643917220000|2022-02-03 19:40:20|44679.4|44659.4|44676.9|44656.9|44684.4|44664.4|44676.9|44656.9|2
1643917230000|2022-02-03 19:40:30|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|2
1643917240000|2022-02-03 19:40:40|44676.9|44656.9|44673.8|44653.8|44676.9|44656.9|44673.8|44653.8|2
1643917250000|2022-02-03 19:40:50|44661.9|44641.9|44661.9|44641.9|44661.9|44641.9|44661.9|44641.9|6
1643917260000|2022-02-03 19:41:00|44662.6|44642.6|44661.9|44641.9|44664.4|44644.4|44661.9|44641.9|1
1643917270000|2022-02-03 19:41:10|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|1
1643917280000|2022-02-03 19:41:20|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|0
1643917290000|2022-02-03 19:41:30|44659.4|44639.4|44656.9|44636.9|44659.4|44639.4|44653.8|44633.8|4
1643917300000|2022-02-03 19:41:40|44655.6|44635.6|44651.9|44631.9|44655.6|44635.6|44651.9|44631.9|1
1643917310000|2022-02-03 19:41:50|44654.4|44634.4|44661.9|44641.9|44664.4|44644.4|44654.4|44634.4|15
1643917320000|2022-02-03 19:42:00|44662.6|44642.6|44666.9|44646.9|44666.9|44646.9|44662.6|44642.6|3
1643917330000|2022-02-03 19:42:10|44661.3|44641.3|44651.9|44631.9|44661.3|44641.3|44651.9|44631.9|6
1643917340000|2022-02-03 19:42:20|44649.4|44629.4|44646.9|44626.9|44649.4|44629.4|44646.9|44626.9|3
1643917350000|2022-02-03 19:42:30|44641.9|44621.9|44639.4|44619.4|44642.6|44622.6|44639.4|44619.4|4
1643917360000|2022-02-03 19:42:40|44640.1|44620.1|44641.9|44621.9|44644.4|44624.4|44640.1|44620.1|0
1643917370000|2022-02-03 19:42:50|44644.4|44624.4|44639.4|44619.4|44644.4|44624.4|44639.4|44619.4|9
1643917380000|2022-02-03 19:43:00|44636.9|44616.9|44636.3|44616.3|44638.8|44618.8|44636.3|44616.3|1
1643917390000|2022-02-03 19:43:10|44633.8|44613.8|44636.3|44616.3|44636.3|44616.3|44633.8|44613.8|2
1643917400000|2022-02-03 19:43:20|44634.4|44614.4|44630.1|44610.1|44634.4|44614.4|44629.4|44609.4|0
1643917410000|2022-02-03 19:43:30|44631.9|44611.9|44634.4|44614.4|44634.4|44614.4|44629.4|44609.4|0
1643917420000|2022-02-03 19:43:40|44633.8|44613.8|44634.4|44614.4|44634.4|44614.4|44631.9|44611.9|1
1643917430000|2022-02-03 19:43:50|44635.1|44615.1|44629.4|44609.4|44636.9|44616.9|44629.4|44609.4|6
1643917440000|2022-02-03 19:44:00|44631.9|44611.9|44632.6|44612.6|44634.4|44614.4|44629.4|44609.4|3
1643917450000|2022-02-03 19:44:10|44633.8|44613.8|44626.9|44606.9|44633.8|44613.8|44626.9|44606.9|4
1643917460000|2022-02-03 19:44:20|||||||||8
1643917470000|2022-02-03 19:44:30|44626.3|44606.3|44621.3|44601.3|44626.3|44606.3|44621.3|44601.3|3
1643917480000|2022-02-03 19:44:40|||||||||2
1643917490000|2022-02-03 19:44:50|44618.1|44598.1|44603.8|44583.8|44618.1|44598.1|44603.8|44583.8|20
1643917500000|2022-02-03 19:45:00|44606.9|44586.9|44621.9|44601.9|44624.4|44604.4|44606.9|44586.9|14
1643917510000|2022-02-03 19:45:10|44621.3|44601.3|44616.9|44596.9|44621.3|44601.3|44616.9|44596.9|1
1643917520000|2022-02-03 19:45:20|44614.4|44594.4|44613.8|44593.8|44614.4|44594.4|44613.8|44593.8|4
1643917530000|2022-02-03 19:45:30|44611.3|44591.3|44603.8|44583.8|44611.3|44591.3|44603.8|44583.8|3
1643917540000|2022-02-03 19:45:40|44603.1|44583.1|44601.9|44581.9|44603.8|44583.8|44598.8|44578.8|2
1643917550000|2022-02-03 19:45:50|44601.3|44581.3|44603.8|44583.8|44603.8|44583.8|44601.3|44581.3|3
1643917560000|2022-02-03 19:46:00|44603.1|44583.1|44609.4|44589.4|44609.4|44589.4|44601.9|44581.9|0
1643917570000|2022-02-03 19:46:10|44611.9|44591.9|44614.4|44594.4|44614.4|44594.4|44611.9|44591.9|3
1643917580000|2022-02-03 19:46:20|44613.8|44593.8|44611.9|44591.9|44613.8|44593.8|44611.9|44591.9|0
1643917590000|2022-02-03 19:46:30|44613.2|44593.2|44609.4|44589.4|44616.9|44596.9|44608.7|44588.7|17
1643917600000|2022-02-03 19:46:40|44604.4|44584.4|44596.9|44576.9|44604.4|44584.4|44596.9|44576.9|11
1643917610000|2022-02-03 19:46:50|||||||||2
1643917620000|2022-02-03 19:47:00|44596.3|44576.3|44596.9|44576.9|44596.9|44576.9|44591.9|44571.9|4
1643917630000|2022-02-03 19:47:10|44593.8|44573.8|44591.9|44571.9|44594.4|44574.4|44591.9|44571.9|9
1643917650000|2022-02-03 19:47:30|44592.6|44572.6|44591.9|44571.9|44592.6|44572.6|44591.9|44571.9|2
1643917660000|2022-02-03 19:47:40|44592.6|44572.6|44597.6|44577.6|44597.6|44577.6|44592.6|44572.6|3
1643917670000|2022-02-03 19:47:50|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|44600.1|44580.1|0
1643917680000|2022-02-03 19:48:00|44604.4|44584.4|44609.4|44589.4|44609.4|44589.4|44604.4|44584.4|0
1643917690000|2022-02-03 19:48:10|44610.1|44590.1|44602.6|44582.6|44611.9|44591.9|44602.6|44582.6|4
1643917700000|2022-02-03 19:48:20|44605.1|44585.1|44607.6|44587.6|44607.6|44587.6|44605.1|44585.1|2
1643917710000|2022-02-03 19:48:30|44608.2|44588.2|44607.6|44587.6|44610.1|44590.1|44607.6|44587.6|1
1643917720000|2022-02-03 19:48:40|44610.1|44590.1|44610.1|44590.1|44610.1|44590.1|44610.1|44590.1|2
1643917740000|2022-02-03 19:49:00|44607.6|44587.6|44614.4|44594.4|44614.4|44594.4|44607.6|44587.6|3
1643917750000|2022-02-03 19:49:10|44613.8|44593.8|44611.9|44591.9|44613.8|44593.8|44611.9|44591.9|0
1643917760000|2022-02-03 19:49:20|44610.1|44590.1|44609.4|44589.4|44610.1|44590.1|44609.4|44589.4|0
1643917780000|2022-02-03 19:49:40|44606.9|44586.9|44601.9|44581.9|44606.9|44586.9|44600.1|44580.1|5
1643917790000|2022-02-03 19:49:50|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44597.6|44577.6|0
1643917800000|2022-02-03 19:50:00|44598.8|44578.8|44596.9|44576.9|44601.9|44581.9|44596.9|44576.9|3
1643917810000|2022-02-03 19:50:10|44595.1|44575.1|44591.9|44571.9|44595.1|44575.1|44591.9|44571.9|4
1643917820000|2022-02-03 19:50:20|44596.9|44576.9|44591.9|44571.9|44596.9|44576.9|44591.9|44571.9|5
1643917830000|2022-02-03 19:50:30|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|2
1643917840000|2022-02-03 19:50:40|44591.3|44571.3|44587.6|44567.6|44591.3|44571.3|44587.6|44567.6|0
1643917850000|2022-02-03 19:50:50|44590.1|44570.1|44587.6|44567.6|44591.9|44571.9|44587.6|44567.6|2
1643917860000|2022-02-03 19:51:00|44584.4|44564.4|44587.6|44567.6|44589.4|44569.4|44584.4|44564.4|1
1643917870000|2022-02-03 19:51:10|44589.4|44569.4|44591.9|44571.9|44591.9|44571.9|44585.1|44565.1|1
1643917880000|2022-02-03 19:51:20|||||||||2
1643917890000|2022-02-03 19:51:30|44596.9|44576.9|44600.1|44580.1|44600.1|44580.1|44596.9|44576.9|1
1643917900000|2022-02-03 19:51:40|44600.7|44580.7|44599.4|44579.4|44605.1|44585.1|44599.4|44579.4|2
1643917920000|2022-02-03 19:52:00|44596.9|44576.9|44590.1|44570.1|44596.9|44576.9|44590.1|44570.1|2
1643917930000|2022-02-03 19:52:10|44592.6|44572.6|44592.6|44572.6|44595.1|44575.1|44590.1|44570.1|1
1643917940000|2022-02-03 19:52:20|44593.2|44573.2|44596.9|44576.9|44596.9|44576.9|44592.6|44572.6|0
1643917950000|2022-02-03 19:52:30|44599.4|44579.4|44599.4|44579.4|44599.4|44579.4|44596.9|44576.9|0
1643917960000|2022-02-03 19:52:40|44600.1|44580.1|44601.9|44581.9|44601.9|44581.9|44600.1|44580.1|0
1643917970000|2022-02-03 19:52:50|44601.3|44581.3|44599.4|44579.4|44601.9|44581.9|44599.4|44579.4|0
1643917980000|2022-02-03 19:53:00|44598.8|44578.8|44596.9|44576.9|44598.8|44578.8|44596.9|44576.9|0
1643917990000|2022-02-03 19:53:10|44599.4|44579.4|44600.1|44580.1|44601.9|44581.9|44599.4|44579.4|0
1643918000000|2022-02-03 19:53:20|44601.9|44581.9|44603.8|44583.8|44603.8|44583.8|44601.9|44581.9|0
1643918010000|2022-02-03 19:53:30|44601.9|44581.9|44612.6|44592.6|44615.1|44595.1|44601.9|44581.9|12
1643918020000|2022-02-03 19:53:40|44613.2|44593.2|44617.6|44597.6|44617.6|44597.6|44612.6|44592.6|4
1643918030000|2022-02-03 19:53:50|44618.2|44598.2|44624.4|44604.4|44624.4|44604.4|44618.2|44598.2|8
1643918040000|2022-02-03 19:54:00|44625.1|44605.1|44625.1|44605.1|44626.9|44606.9|44621.9|44601.9|3
1643918050000|2022-02-03 19:54:10|||||||||1
1643918060000|2022-02-03 19:54:20|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|1
1643918070000|2022-02-03 19:54:30|44626.3|44606.3|44626.9|44606.9|44627.6|44607.6|44624.4|44604.4|2
1643918080000|2022-02-03 19:54:40|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|44624.4|44604.4|1
1643918090000|2022-02-03 19:54:50|44622.6|44602.6|44624.4|44604.4|44626.9|44606.9|44622.6|44602.6|1
1643918100000|2022-02-03 19:55:00|44626.3|44606.3|44633.8|44613.8|44633.8|44613.8|44626.3|44606.3|17
1643918110000|2022-02-03 19:55:10|44635.6|44615.6|44636.9|44616.9|44636.9|44616.9|44635.6|44615.6|2
1643918120000|2022-02-03 19:55:20|44640.1|44620.1|44641.9|44621.9|44644.4|44624.4|44640.1|44620.1|2
1643918130000|2022-02-03 19:55:30|44644.4|44624.4|44651.9|44631.9|44651.9|44631.9|44644.4|44624.4|4
1643918140000|2022-02-03 19:55:40|44652.6|44632.6|44654.4|44634.4|44654.4|44634.4|44651.9|44631.9|3
1643918150000|2022-02-03 19:55:50|44653.8|44633.8|44651.9|44631.9|44654.4|44634.4|44651.9|44631.9|1
1643918160000|2022-02-03 19:56:00|44651.3|44631.3|44647.6|44627.6|44651.3|44631.3|44647.6|44627.6|2
1643918170000|2022-02-03 19:56:10|44644.4|44624.4|44650.1|44630.1|44651.9|44631.9|44644.4|44624.4|5
1643918180000|2022-02-03 19:56:20|44651.9|44631.9|44654.4|44634.4|44654.4|44634.4|44651.9|44631.9|3
1643918190000|2022-02-03 19:56:30|44653.8|44633.8|44649.4|44629.4|44653.8|44633.8|44649.4|44629.4|1
1643918220000|2022-02-03 19:57:00|44651.9|44631.9|44650.1|44630.1|44651.9|44631.9|44649.4|44629.4|0
1643918230000|2022-02-03 19:57:10|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|11
1643918240000|2022-02-03 19:57:20|44654.4|44634.4|44651.9|44631.9|44654.4|44634.4|44649.4|44629.4|0
1643918250000|2022-02-03 19:57:30|44649.4|44629.4|44649.4|44629.4|44649.4|44629.4|44649.4|44629.4|0
1643918260000|2022-02-03 19:57:40|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|44651.9|44631.9|0
1643918280000|2022-02-03 19:58:00|44654.4|44634.4|44654.4|44634.4|44656.9|44636.9|44654.4|44634.4|2
1643918290000|2022-02-03 19:58:10|44655.1|44635.1|44654.4|44634.4|44656.3|44636.3|44654.4|44634.4|0
1643918310000|2022-02-03 19:58:30|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|1
1643918320000|2022-02-03 19:58:40|44658.8|44638.8|44656.3|44636.3|44658.8|44638.8|44656.3|44636.3|1
1643918340000|2022-02-03 19:59:00|44653.8|44633.8|44656.3|44636.3|44656.3|44636.3|44653.8|44633.8|0
1643918350000|2022-02-03 19:59:10|44655.6|44635.6|44653.8|44633.8|44656.3|44636.3|44653.8|44633.8|0
1643918370000|2022-02-03 19:59:30|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|44655.6|44635.6|1
1643918380000|2022-02-03 19:59:40|44653.8|44633.8|44649.4|44629.4|44656.3|44636.3|44649.4|44629.4|1
1643918390000|2022-02-03 19:59:50|44650.1|44630.1|44654.4|44634.4|44654.4|44634.4|44650.1|44630.1|0
1643918400000|2022-02-03 20:00:00|44652.6|44632.6|44654.4|44634.4|44654.4|44634.4|44651.9|44631.9|3
1643918410000|2022-02-03 20:00:10|44653.8|44633.8|44651.9|44631.9|44654.4|44634.4|44651.9|44631.9|5
1643918420000|2022-02-03 20:00:20|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44646.9|44626.9|5
1643918430000|2022-02-03 20:00:30|44651.9|44631.9|44646.3|44626.3|44654.4|44634.4|44646.3|44626.3|0
1643918440000|2022-02-03 20:00:40|44646.9|44626.9|44646.3|44626.3|44648.8|44628.8|44643.8|44623.8|11
1643918450000|2022-02-03 20:00:50|44648.1|44628.1|44645.6|44625.6|44648.1|44628.1|44645.6|44625.6|0
1643918470000|2022-02-03 20:01:10|||||||||1
1643918480000|2022-02-03 20:01:20|44645|44625|44641.3|44621.3|44645|44625|44641.3|44621.3|3
1643918490000|2022-02-03 20:01:30|44643.1|44623.1|44645.6|44625.6|44645.6|44625.6|44640.6|44620.6|2
1643918510000|2022-02-03 20:01:50|44645|44625|44642.5|44622.5|44645|44625|44642.5|44622.5|0
1643918520000|2022-02-03 20:02:00|44640.6|44620.6|44643.8|44623.8|44643.8|44623.8|44640.6|44620.6|41
1643918530000|2022-02-03 20:02:10|44641.9|44621.9|44638.8|44618.8|44641.9|44621.9|44638.8|44618.8|0
1643918540000|2022-02-03 20:02:20|||||||||2
1643918570000|2022-02-03 20:02:50|44636.3|44616.3|44635.6|44615.6|44636.3|44616.3|44635.6|44615.6|2
1643918580000|2022-02-03 20:03:00|44633.1|44613.1|44623.8|44603.8|44633.1|44613.1|44621.3|44601.3|1
1643918590000|2022-02-03 20:03:10|44626.3|44606.3|44621.3|44601.3|44626.3|44606.3|44618.8|44598.8|1
1643918600000|2022-02-03 20:03:20|44620.6|44600.6|44621.3|44601.3|44621.3|44601.3|44618.8|44598.8|0
1643918610000|2022-02-03 20:03:30|44620.6|44600.6|44621.3|44601.3|44621.3|44601.3|44616.3|44596.3|0
1643918620000|2022-02-03 20:03:40|44620.6|44600.6|44621.3|44601.3|44621.3|44601.3|44616.3|44596.3|0
1643918630000|2022-02-03 20:03:50|44618.8|44598.8|44618.8|44598.8|44621.3|44601.3|44618.8|44598.8|0
1643918640000|2022-02-03 20:04:00|44618.1|44598.1|44618.8|44598.8|44618.8|44598.8|44616.3|44596.3|0
1643918650000|2022-02-03 20:04:10|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|1
1643918660000|2022-02-03 20:04:20|44620.6|44600.6|44621.3|44601.3|44621.3|44601.3|44619.4|44599.4|1
1643918670000|2022-02-03 20:04:30|44620.6|44600.6|44621.3|44601.3|44621.3|44601.3|44618.8|44598.8|2
1643918680000|2022-02-03 20:04:40|44621.9|44601.9|44626.3|44606.3|44626.3|44606.3|44621.9|44601.9|1
1643918690000|2022-02-03 20:04:50|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|44623.8|44603.8|1
1643918700000|2022-02-03 20:05:00|44624.4|44604.4|44637.5|44617.5|44638.1|44618.1|44624.4|44604.4|5
1643918710000|2022-02-03 20:05:10|44636.3|44616.3|44633.1|44613.1|44638.1|44618.1|44633.1|44613.1|0
1643918720000|2022-02-03 20:05:20|44633.8|44613.8|44637.5|44617.5|44637.5|44617.5|44633.8|44613.8|0
1643918740000|2022-02-03 20:05:40|44638.1|44618.1|44641.3|44621.3|44641.3|44621.3|44638.1|44618.1|0
1643918750000|2022-02-03 20:05:50|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|1
1643918760000|2022-02-03 20:06:00|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|1
1643918770000|2022-02-03 20:06:10|44643.1|44623.1|44640|44620|44643.1|44623.1|44640|44620|0
1643918780000|2022-02-03 20:06:20|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|44638.1|44618.1|0
1643918790000|2022-02-03 20:06:30|44640|44620|44638.1|44618.1|44643.1|44623.1|44638.1|44618.1|0
1643918800000|2022-02-03 20:06:40|44638.8|44618.8|44643.1|44623.1|44643.1|44623.1|44638.8|44618.8|0
1643918810000|2022-02-03 20:06:50|||||||||1
1643918820000|2022-02-03 20:07:00|44643.8|44623.8|44648.1|44628.1|44653.1|44633.1|44643.8|44623.8|2
1643918830000|2022-02-03 20:07:10|44650.6|44630.6|44653.1|44633.1|44653.1|44633.1|44648.1|44628.1|2
1643918840000|2022-02-03 20:07:20|44652.5|44632.5|44653.1|44633.1|44653.1|44633.1|44652.5|44632.5|3
1643918850000|2022-02-03 20:07:30|44650.6|44630.6|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1643918860000|2022-02-03 20:07:40|44652.5|44632.5|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1643918870000|2022-02-03 20:07:50|44652.5|44632.5|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|0
1643918880000|2022-02-03 20:08:00|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44650|44630|1
1643918890000|2022-02-03 20:08:10|44650|44630|44650.6|44630.6|44650.6|44630.6|44648.8|44628.8|0
1643918900000|2022-02-03 20:08:20|44650|44630|44650|44630|44650.6|44630.6|44648.1|44628.1|0
1643918910000|2022-02-03 20:08:30|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|0
1643918920000|2022-02-03 20:08:40|44647.5|44627.5|44643.1|44623.1|44647.5|44627.5|44643.1|44623.1|8
1643918930000|2022-02-03 20:08:50|44640.6|44620.6|44643.1|44623.1|44643.1|44623.1|44640.6|44620.6|0
1643918940000|2022-02-03 20:09:00|44643.8|44623.8|44645.6|44625.6|44645.6|44625.6|44643.1|44623.1|0
1643918950000|2022-02-03 20:09:10|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|1
1643918960000|2022-02-03 20:09:20|44648.8|44628.8|44648.1|44628.1|44648.8|44628.8|44648.1|44628.1|0
1643918980000|2022-02-03 20:09:40|44647.5|44627.5|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|1
1643918990000|2022-02-03 20:09:50|44647.5|44627.5|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|0
1643919000000|2022-02-03 20:10:00|44645.6|44625.6|44652.5|44632.5|44653.1|44633.1|44645.6|44625.6|3
1643919010000|2022-02-03 20:10:10|44650.6|44630.6|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1643919020000|2022-02-03 20:10:20|44650.6|44630.6|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|4
1643919030000|2022-02-03 20:10:30|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44643.1|44623.1|2
1643919040000|2022-02-03 20:10:40|44645|44625|44645.6|44625.6|44645.6|44625.6|44643.1|44623.1|2
1643919050000|2022-02-03 20:10:50|44645|44625|44645.6|44625.6|44645.6|44625.6|44643.1|44623.1|0
1643919060000|2022-02-03 20:11:00|44647.5|44627.5|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|1
1643919070000|2022-02-03 20:11:10|44650.6|44630.6|44645.6|44625.6|44650.6|44630.6|44645.6|44625.6|0
1643919080000|2022-02-03 20:11:20|44648.1|44628.1|44648.1|44628.1|44650.6|44630.6|44648.1|44628.1|0
1643919090000|2022-02-03 20:11:30|44648.8|44628.8|44650|44630|44653.1|44633.1|44648.1|44628.1|0
1643919100000|2022-02-03 20:11:40|44648.8|44628.8|44648.1|44628.1|44653.1|44633.1|44648.1|44628.1|0
1643919110000|2022-02-03 20:11:50|44651.3|44631.3|44648.1|44628.1|44653.1|44633.1|44648.1|44628.1|0
1643919120000|2022-02-03 20:12:00|44647.5|44627.5|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|1
1643919130000|2022-02-03 20:12:10|44646.3|44626.3|44650.6|44630.6|44650.6|44630.6|44645.6|44625.6|0
1643919150000|2022-02-03 20:12:30|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|44655.6|44635.6|3
1643919160000|2022-02-03 20:12:40|44656.3|44636.3|44658.1|44638.1|44658.1|44638.1|44656.3|44636.3|1
1643919170000|2022-02-03 20:12:50|44656.3|44636.3|44655.6|44635.6|44658.1|44638.1|44655.6|44635.6|0
1643919180000|2022-02-03 20:13:00|44656.3|44636.3|44658.1|44638.1|44660.6|44640.6|44655.6|44635.6|1
1643919190000|2022-02-03 20:13:10|44656.3|44636.3|44656.3|44636.3|44658.1|44638.1|44655.6|44635.6|0
1643919200000|2022-02-03 20:13:20|44655.6|44635.6|44658.1|44638.1|44658.1|44638.1|44655.6|44635.6|0
1643919210000|2022-02-03 20:13:30|44655.6|44635.6|44656.3|44636.3|44656.3|44636.3|44655.6|44635.6|0
1643919220000|2022-02-03 20:13:40|44655.6|44635.6|44658.1|44638.1|44658.1|44638.1|44655.6|44635.6|0
1643919230000|2022-02-03 20:13:50|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|1
1643919240000|2022-02-03 20:14:00|44655.6|44635.6|44655.6|44635.6|44660|44640|44653.8|44633.8|6
1643919250000|2022-02-03 20:14:10|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|0
1643919260000|2022-02-03 20:14:20|44653.8|44633.8|44657.5|44637.5|44658.1|44638.1|44653.1|44633.1|0
1643919270000|2022-02-03 20:14:30|44655.6|44635.6|44660.6|44640.6|44660.6|44640.6|44655.6|44635.6|0
1643919280000|2022-02-03 20:14:40|44660|44640|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1643919290000|2022-02-03 20:14:50|44660|44640|44660.6|44640.6|44660.6|44640.6|44658.8|44638.8|1
1643919300000|2022-02-03 20:15:00|44663.1|44643.1|44673.1|44653.1|44673.1|44653.1|44663.1|44643.1|2
1643919310000|2022-02-03 20:15:10|44673.8|44653.8|44678.1|44658.1|44680.6|44660.6|44673.8|44653.8|3
1643919320000|2022-02-03 20:15:20|44678.8|44658.8|44678.1|44658.1|44680|44660|44678.1|44658.1|0
1643919330000|2022-02-03 20:15:30|44678.8|44658.8|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|0
1643919340000|2022-02-03 20:15:40|44678.1|44658.1|44678.1|44658.1|44678.8|44658.8|44678.1|44658.1|0
1643919350000|2022-02-03 20:15:50|44676.3|44656.3|44683.1|44663.1|44683.1|44663.1|44676.3|44656.3|1
1643919360000|2022-02-03 20:16:00|44680.6|44660.6|44675.6|44655.6|44680.6|44660.6|44675.6|44655.6|1
1643919370000|2022-02-03 20:16:10|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|1
1643919380000|2022-02-03 20:16:20|44671.3|44651.3|44675.6|44655.6|44675.6|44655.6|44670.6|44650.6|2
1643919390000|2022-02-03 20:16:30|44678.1|44658.1|44683.1|44663.1|44683.1|44663.1|44678.1|44658.1|0
1643919400000|2022-02-03 20:16:40|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|0
1643919430000|2022-02-03 20:17:10|44678.8|44658.8|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|0
1643919440000|2022-02-03 20:17:20|44680.6|44660.6|44678.8|44658.8|44680.6|44660.6|44678.1|44658.1|1
1643919450000|2022-02-03 20:17:30|44680.6|44660.6|44680.6|44660.6|44683.8|44663.8|44680.6|44660.6|2
1643919460000|2022-02-03 20:17:40|44683.1|44663.1|44683.1|44663.1|44683.8|44663.8|44680.6|44660.6|1
1643919470000|2022-02-03 20:17:50|44683.8|44663.8|44683.1|44663.1|44685.6|44665.6|44683.1|44663.1|0
1643919480000|2022-02-03 20:18:00|44685.6|44665.6|44683.1|44663.1|44685.6|44665.6|44683.1|44663.1|0
1643919490000|2022-02-03 20:18:10|||||||||1
1643919510000|2022-02-03 20:18:30|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44683.1|44663.1|2
1643919520000|2022-02-03 20:18:40|44688.1|44668.1|44688.1|44668.1|44693.1|44673.1|44688.1|44668.1|17
1643919530000|2022-02-03 20:18:50|44688.8|44668.8|44693.1|44673.1|44693.1|44673.1|44688.8|44668.8|0
1643919540000|2022-02-03 20:19:00|44692.5|44672.5|44693.1|44673.1|44693.1|44673.1|44692.5|44672.5|0
1643919550000|2022-02-03 20:19:10|44692.5|44672.5|44693.1|44673.1|44693.1|44673.1|44690.6|44670.6|6
1643919560000|2022-02-03 20:19:20|44693.8|44673.8|44693.1|44673.1|44695.6|44675.6|44693.1|44673.1|0
1643919570000|2022-02-03 20:19:30|44695.6|44675.6|44695.6|44675.6|44697.5|44677.5|44695.6|44675.6|2
1643919580000|2022-02-03 20:19:40|44698.1|44678.1|44690.6|44670.6|44698.1|44678.1|44690.6|44670.6|4
1643919590000|2022-02-03 20:19:50|44693.8|44673.8|44695|44675|44695.6|44675.6|44693.8|44673.8|6
1643919600000|2022-02-03 20:20:00|44693.1|44673.1|44698.1|44678.1|44698.1|44678.1|44693.1|44673.1|0
1643919610000|2022-02-03 20:20:10|44700.6|44680.6|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|2
1643919620000|2022-02-03 20:20:20|||||||||3
1643919630000|2022-02-03 20:20:30|44697.5|44677.5|44698.1|44678.1|44698.1|44678.1|44697.5|44677.5|0
1643919640000|2022-02-03 20:20:40|44700.6|44680.6|44696.3|44676.3|44700.6|44680.6|44695.6|44675.6|1
1643919650000|2022-02-03 20:20:50|44698.1|44678.1|44705.6|44685.6|44706.3|44686.3|44698.1|44678.1|5
1643919660000|2022-02-03 20:21:00|44706.3|44686.3|44707.5|44687.5|44708.1|44688.1|44705.6|44685.6|0
1643919670000|2022-02-03 20:21:10|44705.6|44685.6|44706.3|44686.3|44708.1|44688.1|44705.6|44685.6|0
1643919680000|2022-02-03 20:21:20|44708.1|44688.1|44713.1|44693.1|44713.1|44693.1|44708.1|44688.1|4
1643919690000|2022-02-03 20:21:30|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44713.8|44693.8|8
1643919700000|2022-02-03 20:21:40|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|2
1643919710000|2022-02-03 20:21:50|44720.6|44700.6|44720.6|44700.6|44723.1|44703.1|44720.6|44700.6|13
1643919720000|2022-02-03 20:22:00|44720|44700|44715.6|44695.6|44720|44700|44715.6|44695.6|1
1643919730000|2022-02-03 20:22:10|44715|44695|44713.1|44693.1|44715|44695|44713.1|44693.1|0
1643919750000|2022-02-03 20:22:30|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|5
1643919760000|2022-02-03 20:22:40|44715.6|44695.6|44713.1|44693.1|44715.6|44695.6|44711.3|44691.3|0
1643919770000|2022-02-03 20:22:50|44710.6|44690.6|44715.6|44695.6|44715.6|44695.6|44710.6|44690.6|5
1643919810000|2022-02-03 20:23:30|44717.5|44697.5|44720.6|44700.6|44722.5|44702.5|44717.5|44697.5|0
1643919820000|2022-02-03 20:23:40|44721.3|44701.3|44720.6|44700.6|44723.1|44703.1|44720.6|44700.6|0
1643919840000|2022-02-03 20:24:00|44721.3|44701.3|44720.6|44700.6|44721.3|44701.3|44720.6|44700.6|0
1643919930000|2022-02-03 20:25:30|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|44718.1|44698.1|3
1643919950000|2022-02-03 20:25:50|||||||||36
1643919960000|2022-02-03 20:26:00|44718.8|44698.8|44716.3|44696.3|44718.8|44698.8|44716.3|44696.3|0
1643919980000|2022-02-03 20:26:20|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|2
1643919990000|2022-02-03 20:26:30|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44710.1|44690.1|4
1643920000000|2022-02-03 20:26:40|||||||||1
1643920010000|2022-02-03 20:26:50|44709.4|44689.4|44708.8|44688.8|44711.3|44691.3|44708.8|44688.8|0
1643920020000|2022-02-03 20:27:00|44710.6|44690.6|44713.8|44693.8|44713.8|44693.8|44710.6|44690.6|1
1643920030000|2022-02-03 20:27:10|||||||||6
1643920060000|2022-02-03 20:27:40|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|0
1643920070000|2022-02-03 20:27:50|44712.5|44692.5|44713.1|44693.1|44713.1|44693.1|44710.6|44690.6|1
1643920080000|2022-02-03 20:28:00|44713.8|44693.8|44715.6|44695.6|44715.6|44695.6|44713.8|44693.8|0
1643920090000|2022-02-03 20:28:10|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|1
1643920100000|2022-02-03 20:28:20|44712.5|44692.5|44710|44690|44713.1|44693.1|44710|44690|1
1643920110000|2022-02-03 20:28:30|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|1
1643920120000|2022-02-03 20:28:40|44708.8|44688.8|44708.1|44688.1|44710.6|44690.6|44708.1|44688.1|0
1643920130000|2022-02-03 20:28:50|44708.8|44688.8|44708.8|44688.8|44710.6|44690.6|44708.8|44688.8|0
1643920140000|2022-02-03 20:29:00|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|0
1643920160000|2022-02-03 20:29:20|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|2
1643920170000|2022-02-03 20:29:30|44713.1|44693.1|44713.1|44693.1|44713.8|44693.8|44713.1|44693.1|0
1643920190000|2022-02-03 20:29:50|44713.8|44693.8|44713.1|44693.1|44713.8|44693.8|44713.1|44693.1|0
1643920200000|2022-02-03 20:30:00|44713.8|44693.8|44711.3|44691.3|44713.8|44693.8|44711.3|44691.3|1
1643920210000|2022-02-03 20:30:10|44712.5|44692.5|44708.8|44688.8|44712.5|44692.5|44704.4|44684.4|5
1643920220000|2022-02-03 20:30:20|44709.4|44689.4|44708.8|44688.8|44711.3|44691.3|44704.4|44684.4|0
1643920230000|2022-02-03 20:30:30|44708.1|44688.1|44708.8|44688.8|44711.3|44691.3|44703.8|44683.8|0
1643920240000|2022-02-03 20:30:40|44711.3|44691.3|44708.8|44688.8|44711.3|44691.3|44708.8|44688.8|0
1643920250000|2022-02-03 20:30:50|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|2
1643920260000|2022-02-03 20:31:00|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|0
1643920280000|2022-02-03 20:31:20|44707.5|44687.5|44698.8|44678.8|44707.5|44687.5|44698.8|44678.8|7
1643920290000|2022-02-03 20:31:30|44693.8|44673.8|44694.4|44674.4|44694.4|44674.4|44693.8|44673.8|3
1643920300000|2022-02-03 20:31:40|44695.1|44675.1|44696.9|44676.9|44696.9|44676.9|44695.1|44675.1|0
1643920310000|2022-02-03 20:31:50|44695.7|44675.7|44693.8|44673.8|44697.6|44677.6|44693.8|44673.8|0
1643920320000|2022-02-03 20:32:00|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44693.8|44673.8|1
1643920330000|2022-02-03 20:32:10|44695.7|44675.7|44694.4|44674.4|44697.6|44677.6|44694.4|44674.4|0
1643920340000|2022-02-03 20:32:20|44693.8|44673.8|44689.4|44669.4|44694.4|44674.4|44689.4|44669.4|0
1643920350000|2022-02-03 20:32:30|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|1
1643920360000|2022-02-03 20:32:40|44688.1|44668.1|44686.3|44666.3|44688.1|44668.1|44686.3|44666.3|0
1643920370000|2022-02-03 20:32:50|44684.4|44664.4|44684.4|44664.4|44686.3|44666.3|44683.8|44663.8|0
1643920380000|2022-02-03 20:33:00|44681.3|44661.3|44684.4|44664.4|44684.4|44664.4|44681.3|44661.3|3
1643920390000|2022-02-03 20:33:10|44683.8|44663.8|44676.3|44656.3|44683.8|44663.8|44676.3|44656.3|5
1643920400000|2022-02-03 20:33:20|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|2
1643920410000|2022-02-03 20:33:30|||||||||1
1643920430000|2022-02-03 20:33:50|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44671.3|44651.3|1
1643920440000|2022-02-03 20:34:00|44673.1|44653.1|44668.1|44648.1|44673.1|44653.1|44668.1|44648.1|2
1643920450000|2022-02-03 20:34:10|44666.9|44646.9|44661.3|44641.3|44666.9|44646.9|44660.6|44640.6|6
1643920460000|2022-02-03 20:34:20|44661.9|44641.9|44663.8|44643.8|44664.4|44644.4|44661.3|44641.3|0
1643920470000|2022-02-03 20:34:30|44661.9|44641.9|44663.8|44643.8|44663.8|44643.8|44661.3|44641.3|3
1643920480000|2022-02-03 20:34:40|44663.1|44643.1|44661.3|44641.3|44663.1|44643.1|44658.8|44638.8|0
1643920490000|2022-02-03 20:34:50|44660.6|44640.6|44656.3|44636.3|44661.3|44641.3|44656.3|44636.3|4
1643920500000|2022-02-03 20:35:00|44654.4|44634.4|44653.8|44633.8|44654.4|44634.4|44651.3|44631.3|2
1643920510000|2022-02-03 20:35:10|44651.3|44631.3|44653.8|44633.8|44653.8|44633.8|44651.3|44631.3|1
1643920520000|2022-02-03 20:35:20|44654.4|44634.4|44663.8|44643.8|44663.8|44643.8|44654.4|44634.4|0
1643920530000|2022-02-03 20:35:30|44661.3|44641.3|44666.3|44646.3|44666.3|44646.3|44661.3|44641.3|1
1643920540000|2022-02-03 20:35:40|44665.6|44645.6|44668.1|44648.1|44668.1|44648.1|44663.8|44643.8|1
1643920550000|2022-02-03 20:35:50|44666.3|44646.3|44666.3|44646.3|44668.8|44648.8|44666.3|44646.3|0
1643920560000|2022-02-03 20:36:00|44664.4|44644.4|44663.1|44643.1|44668.8|44648.8|44663.1|44643.1|2
1643920570000|2022-02-03 20:36:10|44658.1|44638.1|44661.9|44641.9|44661.9|44641.9|44658.1|44638.1|7
1643920580000|2022-02-03 20:36:20|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44661.3|44641.3|0
1643920590000|2022-02-03 20:36:30|44662.6|44642.6|44666.3|44646.3|44666.3|44646.3|44662.6|44642.6|0
1643920600000|2022-02-03 20:36:40|44665.6|44645.6|44661.3|44641.3|44666.3|44646.3|44661.3|44641.3|2
1643920610000|2022-02-03 20:36:50|44660.6|44640.6|44658.8|44638.8|44660.6|44640.6|44658.8|44638.8|0
1643920620000|2022-02-03 20:37:00|44656.9|44636.9|44658.8|44638.8|44658.8|44638.8|44656.9|44636.9|1
1643920630000|2022-02-03 20:37:10|44658.1|44638.1|44658.8|44638.8|44658.8|44638.8|44654.4|44634.4|0
1643920640000|2022-02-03 20:37:20|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|44656.9|44636.9|3
1643920650000|2022-02-03 20:37:30|44657.6|44637.6|44658.8|44638.8|44661.3|44641.3|44656.3|44636.3|0
1643920660000|2022-02-03 20:37:40|44656.3|44636.3|44656.3|44636.3|44658.8|44638.8|44655.6|44635.6|0
1643920670000|2022-02-03 20:37:50|44654.4|44634.4|44653.8|44633.8|44656.3|44636.3|44653.8|44633.8|0
1643920680000|2022-02-03 20:38:00|44656.9|44636.9|44653.8|44633.8|44658.1|44638.1|44653.8|44633.8|1
1643920690000|2022-02-03 20:38:10|44651.3|44631.3|44653.8|44633.8|44653.8|44633.8|44651.3|44631.3|0
1643920700000|2022-02-03 20:38:20|44654.4|44634.4|44653.8|44633.8|44656.3|44636.3|44653.8|44633.8|0
1643920710000|2022-02-03 20:38:30|44654.4|44634.4|44651.3|44631.3|44656.3|44636.3|44651.3|44631.3|1
1643920720000|2022-02-03 20:38:40|44653.8|44633.8|44656.3|44636.3|44656.3|44636.3|44651.3|44631.3|0
1643920730000|2022-02-03 20:38:50|44655.6|44635.6|44656.3|44636.3|44656.3|44636.3|44653.8|44633.8|0
1643920740000|2022-02-03 20:39:00|44658.8|44638.8|44661.3|44641.3|44666.3|44646.3|44658.8|44638.8|2
1643920760000|2022-02-03 20:39:20|44663.8|44643.8|44664.4|44644.4|44664.4|44644.4|44663.8|44643.8|0
1643920770000|2022-02-03 20:39:30|44663.8|44643.8|44671.3|44651.3|44671.3|44651.3|44663.8|44643.8|3
1643920780000|2022-02-03 20:39:40|44670.6|44650.6|44671.3|44651.3|44671.3|44651.3|44668.8|44648.8|0
1643920800000|2022-02-03 20:40:00|44670.6|44650.6|44658.8|44638.8|44670.6|44650.6|44658.8|44638.8|9
1643920810000|2022-02-03 20:40:10|44658.1|44638.1|44658.8|44638.8|44658.8|44638.8|44656.3|44636.3|3
1643920820000|2022-02-03 20:40:20|44659.4|44639.4|44658.8|44638.8|44661.3|44641.3|44658.8|44638.8|0
1643920830000|2022-02-03 20:40:30|44659.4|44639.4|44663.1|44643.1|44663.1|44643.1|44658.8|44638.8|1
1643920840000|2022-02-03 20:40:40|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|0
1643920850000|2022-02-03 20:40:50|44664.4|44644.4|44670.6|44650.6|44670.6|44650.6|44664.4|44644.4|1
1643920860000|2022-02-03 20:41:00|44668.1|44648.1|44670.6|44650.6|44670.6|44650.6|44668.1|44648.1|3
1643920870000|2022-02-03 20:41:10|44673.8|44653.8|44678.1|44658.1|44678.1|44658.1|44673.8|44653.8|1
1643920880000|2022-02-03 20:41:20|44680.6|44660.6|44678.1|44658.1|44683.1|44663.1|44678.1|44658.1|1
1643920890000|2022-02-03 20:41:30|44680|44660|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|0
1643920900000|2022-02-03 20:41:40|44678.8|44658.8|44683.1|44663.1|44683.1|44663.1|44678.8|44658.8|0
1643920910000|2022-02-03 20:41:50|44680.6|44660.6|44680.6|44660.6|44683.1|44663.1|44680.6|44660.6|0
1643920920000|2022-02-03 20:42:00|44678.1|44658.1|44683.1|44663.1|44683.1|44663.1|44678.1|44658.1|4
1643920930000|2022-02-03 20:42:10|44681.3|44661.3|44678.1|44658.1|44683.1|44663.1|44678.1|44658.1|0
1643920950000|2022-02-03 20:42:30|44678.8|44658.8|44678.1|44658.1|44678.8|44658.8|44678.1|44658.1|0
1643920960000|2022-02-03 20:42:40|44676.3|44656.3|44678.1|44658.1|44678.1|44658.1|44676.3|44656.3|2
1643920970000|2022-02-03 20:42:50|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|2
1643920980000|2022-02-03 20:43:00|44678.1|44658.1|44675.6|44655.6|44678.1|44658.1|44675.6|44655.6|0
1643920990000|2022-02-03 20:43:10|44675|44655|44675.6|44655.6|44675.6|44655.6|44673.1|44653.1|2
1643921000000|2022-02-03 20:43:20|44675|44655|44673.1|44653.1|44675|44655|44670.6|44650.6|3
1643921010000|2022-02-03 20:43:30|44671.3|44651.3|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|0
1643921020000|2022-02-03 20:43:40|44672.5|44652.5|44673.1|44653.1|44673.1|44653.1|44672.5|44652.5|0
1643921040000|2022-02-03 20:44:00|44670.6|44650.6|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|0
1643921050000|2022-02-03 20:44:10|44670.6|44650.6|44675|44655|44675|44655|44670.6|44650.6|1
1643921060000|2022-02-03 20:44:20|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|1
1643921070000|2022-02-03 20:44:30|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|0
1643921080000|2022-02-03 20:44:40|44673.1|44653.1|44675.6|44655.6|44675.6|44655.6|44673.1|44653.1|0
1643921090000|2022-02-03 20:44:50|44676.9|44656.9|44672.5|44652.5|44676.9|44656.9|44670.6|44650.6|0
1643921100000|2022-02-03 20:45:00|44670.6|44650.6|44668.8|44648.8|44670.6|44650.6|44668.1|44648.1|5
1643921110000|2022-02-03 20:45:10|44668.1|44648.1|44660.6|44640.6|44670.6|44650.6|44660|44640|2
1643921120000|2022-02-03 20:45:20|44660|44640|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|0
1643921130000|2022-02-03 20:45:30|44658.1|44638.1|44655.6|44635.6|44658.1|44638.1|44655.6|44635.6|0
1643921140000|2022-02-03 20:45:40|44653.1|44633.1|44655.6|44635.6|44655.6|44635.6|44653.1|44633.1|1
1643921150000|2022-02-03 20:45:50|44655|44635|44650|44630|44655.6|44635.6|44648.8|44628.8|2
1643921160000|2022-02-03 20:46:00|44648.1|44628.1|44648.1|44628.1|44650|44630|44648.1|44628.1|1
1643921170000|2022-02-03 20:46:10|44650.6|44630.6|44655.6|44635.6|44657.5|44637.5|44650.6|44630.6|0
1643921180000|2022-02-03 20:46:20|44655|44635|44653.1|44633.1|44655.6|44635.6|44651.3|44631.3|1
1643921190000|2022-02-03 20:46:30|44651.3|44631.3|44653.1|44633.1|44653.1|44633.1|44651.3|44631.3|0
1643921200000|2022-02-03 20:46:40|44650.6|44630.6|44650.6|44630.6|44653.1|44633.1|44650.6|44630.6|0
1643921210000|2022-02-03 20:46:50|||||||||1
1643921220000|2022-02-03 20:47:00|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|1
1643921230000|2022-02-03 20:47:10|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44650|44630|0
1643921240000|2022-02-03 20:47:20|44648.1|44628.1|44648.1|44628.1|44648.1|44628.1|44645.6|44625.6|2
1643921250000|2022-02-03 20:47:30|44647.5|44627.5|44648.1|44628.1|44648.8|44628.8|44645.6|44625.6|1
1643921260000|2022-02-03 20:47:40|44648.8|44628.8|44653.1|44633.1|44653.1|44633.1|44648.8|44628.8|0
1643921270000|2022-02-03 20:47:50|44651.3|44631.3|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|0
1643921280000|2022-02-03 20:48:00|44652.5|44632.5|44653.8|44633.8|44653.8|44633.8|44648.1|44628.1|1
1643921290000|2022-02-03 20:48:10|44655.6|44635.6|44650|44630|44655.6|44635.6|44650|44630|1
1643921300000|2022-02-03 20:48:20|44648.1|44628.1|44653.1|44633.1|44655.6|44635.6|44648.1|44628.1|1
1643921310000|2022-02-03 20:48:30|44651.3|44631.3|44649.4|44629.4|44653.1|44633.1|44648.1|44628.1|0
1643921320000|2022-02-03 20:48:40|44653.1|44633.1|44650.6|44630.6|44653.1|44633.1|44648.1|44628.1|0
1643921330000|2022-02-03 20:48:50|44651.3|44631.3|44653.1|44633.1|44653.8|44633.8|44651.3|44631.3|2
1643921340000|2022-02-03 20:49:00|44651.3|44631.3|44653.1|44633.1|44655.6|44635.6|44650.6|44630.6|0
1643921350000|2022-02-03 20:49:10|44651.3|44631.3|44653.1|44633.1|44653.1|44633.1|44650.6|44630.6|2
1643921360000|2022-02-03 20:49:20|44653.8|44633.8|44663.1|44643.1|44663.1|44643.1|44653.8|44633.8|2
1643921370000|2022-02-03 20:49:30|44661.9|44641.9|44655.6|44635.6|44661.9|44641.9|44655.6|44635.6|1
1643921380000|2022-02-03 20:49:40|44656.3|44636.3|44655.6|44635.6|44656.3|44636.3|44655.6|44635.6|0
1643921390000|2022-02-03 20:49:50|44653.1|44633.1|44648.1|44628.1|44653.1|44633.1|44648.1|44628.1|0
1643921400000|2022-02-03 20:50:00|44647.5|44627.5|44635|44615|44648.1|44628.1|44635|44615|8
1643921410000|2022-02-03 20:50:10|44633.1|44613.1|44635.6|44615.6|44635.6|44615.6|44632.5|44612.5|0
1643921420000|2022-02-03 20:50:20|44635|44615|44633.1|44613.1|44635|44615|44628.1|44608.1|1
1643921430000|2022-02-03 20:50:30|44630.6|44610.6|44635|44615|44635|44615|44630.6|44610.6|3
1643921440000|2022-02-03 20:50:40|44633.1|44613.1|44625.6|44605.6|44633.1|44613.1|44625.6|44605.6|1
1643921450000|2022-02-03 20:50:50|44623.1|44603.1|44628.1|44608.1|44633.1|44613.1|44623.1|44603.1|9
1643921460000|2022-02-03 20:51:00|44626.3|44606.3|44627.5|44607.5|44628.1|44608.1|44625.6|44605.6|6
1643921470000|2022-02-03 20:51:10|44625.6|44605.6|44625.6|44605.6|44628.1|44608.1|44623.8|44603.8|2
1643921480000|2022-02-03 20:51:20|44623.1|44603.1|44628.1|44608.1|44630|44610|44623.1|44603.1|0
1643921490000|2022-02-03 20:51:30|44626.3|44606.3|44628.1|44608.1|44628.1|44608.1|44623.1|44603.1|1
1643921500000|2022-02-03 20:51:40|44624.4|44604.4|44623.1|44603.1|44628.1|44608.1|44618.1|44598.1|0
1643921510000|2022-02-03 20:51:50|44620.6|44600.6|44620.6|44600.6|44623.1|44603.1|44620.6|44600.6|0
1643921520000|2022-02-03 20:52:00|44623.1|44603.1|44620.6|44600.6|44623.1|44603.1|44618.1|44598.1|4
1643921530000|2022-02-03 20:52:10|44618.1|44598.1|44615.6|44595.6|44620.6|44600.6|44615.6|44595.6|2
1643921540000|2022-02-03 20:52:20|44618.8|44598.8|44611.3|44591.3|44620|44600|44611.3|44591.3|3
1643921550000|2022-02-03 20:52:30|44610.6|44590.6|44608.1|44588.1|44610.6|44590.6|44608.1|44588.1|4
1643921560000|2022-02-03 20:52:40|44611.3|44591.3|44610.6|44590.6|44613.1|44593.1|44610.6|44590.6|2
1643921570000|2022-02-03 20:52:50|44611.3|44591.3|44616.3|44596.3|44620.6|44600.6|44610.6|44590.6|4
1643921580000|2022-02-03 20:53:00|44618.1|44598.1|44611.3|44591.3|44618.1|44598.1|44611.3|44591.3|1
1643921590000|2022-02-03 20:53:10|44613.1|44593.1|44616.3|44596.3|44616.3|44596.3|44611.9|44591.9|1
1643921600000|2022-02-03 20:53:20|44618.1|44598.1|44623.1|44603.1|44623.1|44603.1|44618.1|44598.1|1
1643921610000|2022-02-03 20:53:30|44620.6|44600.6|44620.6|44600.6|44623.1|44603.1|44620.6|44600.6|0
1643921620000|2022-02-03 20:53:40|44618.1|44598.1|44617.5|44597.5|44618.1|44598.1|44614.4|44594.4|4
1643921630000|2022-02-03 20:53:50|44616.3|44596.3|44614.4|44594.4|44620.6|44600.6|44614.4|44594.4|8
1643921640000|2022-02-03 20:54:00|44613.7|44593.7|44610|44590|44613.7|44593.7|44607.5|44587.5|1
1643921650000|2022-02-03 20:54:10|44607.5|44587.5|44610.6|44590.6|44610.6|44590.6|44603.1|44583.1|4
1643921660000|2022-02-03 20:54:20|44611.3|44591.3|44615.6|44595.6|44615.6|44595.6|44610.6|44590.6|9
1643921670000|2022-02-03 20:54:30|44616.3|44596.3|44615.6|44595.6|44616.3|44596.3|44615.6|44595.6|3
1643921680000|2022-02-03 20:54:40|44613.8|44593.8|44591.3|44571.3|44613.8|44593.8|44591.3|44571.3|4
1643921690000|2022-02-03 20:54:50|44593.1|44573.1|44598.8|44578.8|44598.8|44578.8|44588.1|44568.1|2
1643921700000|2022-02-03 20:55:00|44598.1|44578.1|44610.6|44590.6|44610.6|44590.6|44596.9|44576.9|3
1643921710000|2022-02-03 20:55:10|44612.5|44592.5|44618.8|44598.8|44620|44600|44612.5|44592.5|1
1643921720000|2022-02-03 20:55:20|44620.6|44600.6|44623.1|44603.1|44623.1|44603.1|44618.8|44598.8|4
1643921730000|2022-02-03 20:55:30|44622.5|44602.5|44633.8|44613.8|44633.8|44613.8|44620.6|44600.6|7
1643921740000|2022-02-03 20:55:40|44636.3|44616.3|44633.1|44613.1|44636.3|44616.3|44630.6|44610.6|4
1643921750000|2022-02-03 20:55:50|44633.8|44613.8|44638.1|44618.1|44638.1|44618.1|44633.1|44613.1|1
1643921760000|2022-02-03 20:56:00|44637.5|44617.5|44638.1|44618.1|44638.8|44618.8|44635.6|44615.6|7
1643921770000|2022-02-03 20:56:10|44637.5|44617.5|44630.6|44610.6|44638.1|44618.1|44630.6|44610.6|4
1643921780000|2022-02-03 20:56:20|44628.1|44608.1|44630.6|44610.6|44630.6|44610.6|44628.1|44608.1|0
1643921790000|2022-02-03 20:56:30|44630|44610|44623.8|44603.8|44630|44610|44623.1|44603.1|1
1643921800000|2022-02-03 20:56:40|44625|44605|44625.6|44605.6|44625.6|44605.6|44623.1|44603.1|0
1643921810000|2022-02-03 20:56:50|44623.1|44603.1|44621.3|44601.3|44625.6|44605.6|44620.6|44600.6|4
1643921820000|2022-02-03 20:57:00|44623.1|44603.1|44608.1|44588.1|44623.1|44603.1|44608.1|44588.1|6
1643921830000|2022-02-03 20:57:10|44608.8|44588.8|44610.6|44590.6|44613.1|44593.1|44605.6|44585.6|3
1643921840000|2022-02-03 20:57:20|44613.1|44593.1|44615.6|44595.6|44616.3|44596.3|44608.1|44588.1|0
1643921850000|2022-02-03 20:57:30|44613.8|44593.8|44620.6|44600.6|44623.1|44603.1|44613.8|44593.8|0
1643921860000|2022-02-03 20:57:40|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|44621.3|44601.3|1
1643921870000|2022-02-03 20:57:50|44620.6|44600.6|44623.1|44603.1|44623.1|44603.1|44620.6|44600.6|1
1643921880000|2022-02-03 20:58:00|44622.5|44602.5|44615.6|44595.6|44623.1|44603.1|44615.6|44595.6|4
1643921890000|2022-02-03 20:58:10|44616.3|44596.3|44620.6|44600.6|44620.6|44600.6|44616.3|44596.3|2
1643921900000|2022-02-03 20:58:20|44616.3|44596.3|44623.8|44603.8|44623.8|44603.8|44616.3|44596.3|1
1643921910000|2022-02-03 20:58:30|44625.6|44605.6|44633.1|44613.1|44633.1|44613.1|44625.6|44605.6|0
1643921920000|2022-02-03 20:58:40|44630.6|44610.6|44633.1|44613.1|44633.1|44613.1|44630.6|44610.6|0
1643921930000|2022-02-03 20:58:50|44633.8|44613.8|44643.1|44623.1|44643.1|44623.1|44633.8|44613.8|6
1643921940000|2022-02-03 20:59:00|44642.5|44622.5|44631.3|44611.3|44643.1|44623.1|44631.3|44611.3|4
1643921950000|2022-02-03 20:59:10|44633.1|44613.1|44638.1|44618.1|44638.1|44618.1|44628.1|44608.1|1
1643921960000|2022-02-03 20:59:20|44637.5|44617.5|44632.5|44612.5|44638.1|44618.1|44632.5|44612.5|1
1643921970000|2022-02-03 20:59:30|44633.1|44613.1|44630.6|44610.6|44633.1|44613.1|44628.1|44608.1|2
1643921980000|2022-02-03 20:59:40|44628.1|44608.1|44628.1|44608.1|44633.1|44613.1|44628.1|44608.1|0
1643921990000|2022-02-03 20:59:50|44626.3|44606.3|44635|44615|44635.6|44615.6|44625.6|44605.6|6
1643922000000|2022-02-03 21:00:00|44633.1|44613.1|44646.3|44626.3|44648.1|44628.1|44633.1|44613.1|6
1643922010000|2022-02-03 21:00:10|44648.1|44628.1|44645.6|44625.6|44648.1|44628.1|44643.1|44623.1|1
1643922020000|2022-02-03 21:00:20|44648.1|44628.1|44648.8|44628.8|44648.8|44628.8|44648.1|44628.1|0
1643922030000|2022-02-03 21:00:30|44648.1|44628.1|44648.1|44628.1|44650.6|44630.6|44648.1|44628.1|2
1643922040000|2022-02-03 21:00:40|44650.6|44630.6|44648.1|44628.1|44651.3|44631.3|44648.1|44628.1|4
1643922050000|2022-02-03 21:00:50|44647.5|44627.5|44645.6|44625.6|44650.6|44630.6|44645.6|44625.6|2
1643922060000|2022-02-03 21:01:00|44646.3|44626.3|44673.1|44653.1|44673.1|44653.1|44646.3|44626.3|9
1643922070000|2022-02-03 21:01:10|44670.6|44650.6|44670|44650|44675.6|44655.6|44663.1|44643.1|0
1643922080000|2022-02-03 21:01:20|44668.1|44648.1|44671.3|44651.3|44675.6|44655.6|44665.6|44645.6|28
1643922090000|2022-02-03 21:01:30|44670.6|44650.6|44673.8|44653.8|44682.5|44662.5|44670.6|44650.6|4
1643922100000|2022-02-03 21:01:40|44675.6|44655.6|44673.1|44653.1|44675.6|44655.6|44673.1|44653.1|0
1643922110000|2022-02-03 21:01:50|44673.8|44653.8|44681.3|44661.3|44681.3|44661.3|44673.1|44653.1|4
1643922120000|2022-02-03 21:02:00|44681.9|44661.9|44693.1|44673.1|44695.6|44675.6|44681.9|44661.9|0
1643922130000|2022-02-03 21:02:10|44695.6|44675.6|44700.6|44680.6|44703.1|44683.1|44695.6|44675.6|8
1643922140000|2022-02-03 21:02:20|44701.3|44681.3|44686.3|44666.3|44703.1|44683.1|44683.1|44663.1|2
1643922150000|2022-02-03 21:02:30|44688.1|44668.1|44690.6|44670.6|44695.6|44675.6|44688.1|44668.1|10
1643922160000|2022-02-03 21:02:40|44690|44670|44688.1|44668.1|44693.1|44673.1|44685.6|44665.6|0
1643922170000|2022-02-03 21:02:50|44686.3|44666.3|44691.3|44671.3|44691.3|44671.3|44685.6|44665.6|0
1643922180000|2022-02-03 21:03:00|44690.6|44670.6|44690.6|44670.6|44700.1|44680.1|44690.6|44670.6|6
1643922190000|2022-02-03 21:03:10|44691.3|44671.3|44691.3|44671.3|44695.6|44675.6|44690.6|44670.6|0
1643922200000|2022-02-03 21:03:20|44693.1|44673.1|44693.8|44673.8|44693.8|44673.8|44688.8|44668.8|3
1643922210000|2022-02-03 21:03:30|44696.3|44676.3|44698.8|44678.8|44698.8|44678.8|44696.3|44676.3|4
1643922220000|2022-02-03 21:03:40|44701.3|44681.3|44706.9|44686.9|44706.9|44686.9|44701.3|44681.3|0
1643922230000|2022-02-03 21:03:50|44708.8|44688.8|44714.4|44694.4|44714.4|44694.4|44708.8|44688.8|3
1643922240000|2022-02-03 21:04:00|44712.6|44692.6|44706.9|44686.9|44714.4|44694.4|44706.3|44686.3|8
1643922250000|2022-02-03 21:04:10|44708.8|44688.8|44705.6|44685.6|44708.8|44688.8|44705.6|44685.6|0
1643922260000|2022-02-03 21:04:20|||||||||2
1643922280000|2022-02-03 21:04:40|||||||||1
1643922290000|2022-02-03 21:04:50|44705|44685|44706.3|44686.3|44706.3|44686.3|44703.1|44683.1|2
1643922300000|2022-02-03 21:05:00|44704.4|44684.4|44703.8|44683.8|44706.3|44686.3|44703.8|44683.8|0
1643922310000|2022-02-03 21:05:10|44704.4|44684.4|44708.1|44688.1|44708.1|44688.1|44704.4|44684.4|2
1643922320000|2022-02-03 21:05:20|44706.9|44686.9|44706.3|44686.3|44708.1|44688.1|44706.3|44686.3|0
1643922340000|2022-02-03 21:05:40|44708.8|44688.8|44704.4|44684.4|44708.8|44688.8|44704.4|44684.4|0
1643922350000|2022-02-03 21:05:50|44700.6|44680.6|44693.1|44673.1|44700.6|44680.6|44693.1|44673.1|8
1643922360000|2022-02-03 21:06:00|44688.8|44668.8|44683.8|44663.8|44688.8|44668.8|44683.8|44663.8|3
1643922370000|2022-02-03 21:06:10|44686.3|44666.3|44686.3|44666.3|44688.8|44668.8|44683.8|44663.8|1
1643922380000|2022-02-03 21:06:20|44686.9|44666.9|44686.3|44666.3|44689.4|44669.4|44686.3|44666.3|0
1643922390000|2022-02-03 21:06:30|44684.4|44664.4|44686.3|44666.3|44686.3|44666.3|44683.8|44663.8|0
1643922400000|2022-02-03 21:06:40|44685.6|44665.6|44686.9|44666.9|44686.9|44666.9|44683.8|44663.8|2
1643922410000|2022-02-03 21:06:50|44686.3|44666.3|44688.8|44668.8|44688.8|44668.8|44686.3|44666.3|0
1643922420000|2022-02-03 21:07:00|44691.3|44671.3|44691.3|44671.3|44691.3|44671.3|44689.4|44669.4|1
1643922430000|2022-02-03 21:07:10|44691.9|44671.9|44696.3|44676.3|44696.3|44676.3|44691.3|44671.3|1
1643922450000|2022-02-03 21:07:30|44696.9|44676.9|44698.8|44678.8|44698.8|44678.8|44696.9|44676.9|2
1643922460000|2022-02-03 21:07:40|44701.3|44681.3|44703.1|44683.1|44703.1|44683.1|44698.8|44678.8|0
1643922470000|2022-02-03 21:07:50|44701.3|44681.3|44701.3|44681.3|44701.9|44681.9|44701.3|44681.3|0
1643922480000|2022-02-03 21:08:00|44698.8|44678.8|44701.3|44681.3|44701.3|44681.3|44698.8|44678.8|0
1643922500000|2022-02-03 21:08:20|44703.8|44683.8|44704.4|44684.4|44706.3|44686.3|44701.3|44681.3|0
1643922510000|2022-02-03 21:08:30|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|0
1643922520000|2022-02-03 21:08:40|44708.8|44688.8|44703.8|44683.8|44708.8|44688.8|44703.8|44683.8|0
1643922530000|2022-02-03 21:08:50|44703.1|44683.1|44696.3|44676.3|44703.1|44683.1|44695.6|44675.6|2
1643922540000|2022-02-03 21:09:00|44694.4|44674.4|44691.3|44671.3|44696.3|44676.3|44691.3|44671.3|1
1643922550000|2022-02-03 21:09:10|44696.3|44676.3|44690.6|44670.6|44696.3|44676.3|44690.6|44670.6|1
1643922560000|2022-02-03 21:09:20|44689.4|44669.4|44688.1|44668.1|44691.3|44671.3|44688.1|44668.1|0
1643922570000|2022-02-03 21:09:30|44685.6|44665.6|44688.8|44668.8|44688.8|44668.8|44685.6|44665.6|0
1643922580000|2022-02-03 21:09:40|44688.1|44668.1|44690.6|44670.6|44691.3|44671.3|44686.3|44666.3|1
1643922590000|2022-02-03 21:09:50|44688.1|44668.1|44686.3|44666.3|44689.4|44669.4|44683.8|44663.8|2
1643922600000|2022-02-03 21:10:00|44686.9|44666.9|44683.8|44663.8|44688.8|44668.8|44681.9|44661.9|0
1643922610000|2022-02-03 21:10:10|44681.3|44661.3|44678.8|44658.8|44683.8|44663.8|44678.8|44658.8|0
1643922620000|2022-02-03 21:10:20|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|44678.1|44658.1|0
1643922630000|2022-02-03 21:10:30|44676.3|44656.3|44679.4|44659.4|44681.3|44661.3|44674.4|44654.4|0
1643922640000|2022-02-03 21:10:40|44682.6|44662.6|44682.6|44662.6|44682.6|44662.6|44682.6|44662.6|0
1643922650000|2022-02-03 21:10:50|44681.9|44661.9|44679.4|44659.4|44684.4|44664.4|44679.4|44659.4|0
1643922660000|2022-02-03 21:11:00|44680.1|44660.1|44684.4|44664.4|44684.4|44664.4|44679.4|44659.4|0
1643922670000|2022-02-03 21:11:10|44681.9|44661.9|44684.4|44664.4|44684.4|44664.4|44681.9|44661.9|0
1643922680000|2022-02-03 21:11:20|44683.1|44663.1|44686.9|44666.9|44686.9|44666.9|44680.1|44660.1|0
1643922690000|2022-02-03 21:11:30|44684.4|44664.4|44686.9|44666.9|44687.6|44667.6|44684.4|44664.4|0
1643922700000|2022-02-03 21:11:40|44684.4|44664.4|44684.4|44664.4|44685.1|44665.1|44684.4|44664.4|3
1643922710000|2022-02-03 21:11:50|44683.8|44663.8|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|0
1643922720000|2022-02-03 21:12:00|44681.3|44661.3|44686.9|44666.9|44686.9|44666.9|44681.3|44661.3|3
1643922730000|2022-02-03 21:12:10|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|2
1643922740000|2022-02-03 21:12:20|44686.3|44666.3|44684.4|44664.4|44686.3|44666.3|44684.4|44664.4|0
1643922750000|2022-02-03 21:12:30|44685.1|44665.1|44686.3|44666.3|44686.9|44666.9|44685.1|44665.1|1
1643922780000|2022-02-03 21:13:00|44688.8|44668.8|44693.1|44673.1|44693.1|44673.1|44688.8|44668.8|0
1643922790000|2022-02-03 21:13:10|||||||||1
1643922800000|2022-02-03 21:13:20|44693.8|44673.8|44698.1|44678.1|44698.1|44678.1|44693.8|44673.8|1
1643922810000|2022-02-03 21:13:30|44697.5|44677.5|44697.5|44677.5|44698.1|44678.1|44695.6|44675.6|3
1643922820000|2022-02-03 21:13:40|44698.1|44678.1|44695.6|44675.6|44698.1|44678.1|44693.8|44673.8|1
1643922830000|2022-02-03 21:13:50|44695|44675|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|0
1643922840000|2022-02-03 21:14:00|44693.1|44673.1|44693.8|44673.8|44695.6|44675.6|44691.3|44671.3|1
1643922850000|2022-02-03 21:14:10|44695.6|44675.6|44698.1|44678.1|44698.1|44678.1|44695.6|44675.6|2
1643922860000|2022-02-03 21:14:20|44698.8|44678.8|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|0
1643922870000|2022-02-03 21:14:30|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|0
1643922880000|2022-02-03 21:14:40|44702.5|44682.5|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|0
1643922890000|2022-02-03 21:14:50|44701.3|44681.3|44703.1|44683.1|44703.1|44683.1|44701.3|44681.3|0
1643922900000|2022-02-03 21:15:00|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44700|44680|1
1643922910000|2022-02-03 21:15:10|44695.6|44675.6|44698.1|44678.1|44698.1|44678.1|44695.6|44675.6|3
1643922920000|2022-02-03 21:15:20|44695.6|44675.6|44700.6|44680.6|44700.6|44680.6|44695.6|44675.6|0
1643922940000|2022-02-03 21:15:40|44701.3|44681.3|44703.1|44683.1|44703.1|44683.1|44701.3|44681.3|0
1643922950000|2022-02-03 21:15:50|44702.5|44682.5|44703.1|44683.1|44703.1|44683.1|44698.8|44678.8|0
1643922960000|2022-02-03 21:16:00|44702.5|44682.5|44703.1|44683.1|44703.1|44683.1|44700.6|44680.6|0
1643922970000|2022-02-03 21:16:10|||||||||3
1643923010000|2022-02-03 21:16:50|44705|44685|44705|44685|44705|44685|44705|44685|2
1643923020000|2022-02-03 21:17:00|44705.6|44685.6|44708.1|44688.1|44708.1|44688.1|44705.6|44685.6|1
1643923030000|2022-02-03 21:17:10|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|44706.3|44686.3|0
1643923040000|2022-02-03 21:17:20|44705.6|44685.6|44708.8|44688.8|44708.8|44688.8|44705.6|44685.6|2
1643923050000|2022-02-03 21:17:30|44710.6|44690.6|44715.6|44695.6|44715.6|44695.6|44710.6|44690.6|6
1643923060000|2022-02-03 21:17:40|44715|44695|44715|44695|44715.6|44695.6|44715|44695|1
1643923070000|2022-02-03 21:17:50|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|0
1643923090000|2022-02-03 21:18:10|44718.1|44698.1|44718.8|44698.8|44718.8|44698.8|44718.1|44698.1|0
1643923100000|2022-02-03 21:18:20|44720.6|44700.6|44718.1|44698.1|44720.6|44700.6|44718.1|44698.1|0
1643923110000|2022-02-03 21:18:30|44718.8|44698.8|44720.6|44700.6|44720.6|44700.6|44718.1|44698.1|1
1643923120000|2022-02-03 21:18:40|44721.3|44701.3|44727.5|44707.5|44727.5|44707.5|44721.3|44701.3|5
1643923130000|2022-02-03 21:18:50|44728.1|44708.1|44736.3|44716.3|44736.3|44716.3|44728.1|44708.1|2
1643923140000|2022-02-03 21:19:00|||||||||3
1643923150000|2022-02-03 21:19:10|44735.6|44715.6|44740.6|44720.6|44740.6|44720.6|44735.6|44715.6|1
1643923160000|2022-02-03 21:19:20|44740|44720|44740.6|44720.6|44740.6|44720.6|44736.3|44716.3|5
1643923170000|2022-02-03 21:19:30|44742.5|44722.5|44748.1|44728.1|44748.1|44728.1|44740.6|44720.6|8
1643923180000|2022-02-03 21:19:40|44746.3|44726.3|44746.3|44726.3|44748.1|44728.1|44745.6|44725.6|0
1643923190000|2022-02-03 21:19:50|44750.6|44730.6|44746.3|44726.3|44750.6|44730.6|44746.3|44726.3|0
1643923200000|2022-02-03 21:20:00|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|1
1643923210000|2022-02-03 21:20:10|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|1
1643923230000|2022-02-03 21:20:30|||||||||1
1643923240000|2022-02-03 21:20:40|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|44743.8|44723.8|0
1643923250000|2022-02-03 21:20:50|44745.6|44725.6|44745|44725|44745.6|44725.6|44743.1|44723.1|0
1643923260000|2022-02-03 21:21:00|44743.1|44723.1|44743.1|44723.1|44745|44725|44743.1|44723.1|0
1643923270000|2022-02-03 21:21:10|44740.6|44720.6|44743.1|44723.1|44743.1|44723.1|44740.6|44720.6|2
1643923300000|2022-02-03 21:21:40|44740.6|44720.6|44743.1|44723.1|44743.1|44723.1|44740.6|44720.6|1
1643923320000|2022-02-03 21:22:00|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|1
1643923330000|2022-02-03 21:22:10|||||||||6
1643923340000|2022-02-03 21:22:20|44746.3|44726.3|44743.1|44723.1|44746.3|44726.3|44743.1|44723.1|0
1643923350000|2022-02-03 21:22:30|44743.8|44723.8|44743.1|44723.1|44743.8|44723.8|44743.1|44723.1|0
1643923360000|2022-02-03 21:22:40|44743.8|44723.8|44745.6|44725.6|44746.3|44726.3|44743.1|44723.1|0
1643923370000|2022-02-03 21:22:50|44743.8|44723.8|44746.3|44726.3|44746.3|44726.3|44743.1|44723.1|0
1643923380000|2022-02-03 21:23:00|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|0
1643923390000|2022-02-03 21:23:10|44746.3|44726.3|44748.1|44728.1|44750.6|44730.6|44746.3|44726.3|0
1643923400000|2022-02-03 21:23:20|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|21
1643923410000|2022-02-03 21:23:30|44751.3|44731.3|44753.1|44733.1|44753.1|44733.1|44751.3|44731.3|0
1643923420000|2022-02-03 21:23:40|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|1
1643923430000|2022-02-03 21:23:50|44751.3|44731.3|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|0
1643923440000|2022-02-03 21:24:00|44751.3|44731.3|44751.3|44731.3|44753.1|44733.1|44751.3|44731.3|0
1643923450000|2022-02-03 21:24:10|44753.1|44733.1|44753.1|44733.1|44755|44735|44753.1|44733.1|4
1643923460000|2022-02-03 21:24:20|44750.6|44730.6|44753.8|44733.8|44753.8|44733.8|44750.6|44730.6|0
1643923480000|2022-02-03 21:24:40|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|17
1643923490000|2022-02-03 21:24:50|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|2
1643923500000|2022-02-03 21:25:00|44756.9|44736.9|44759.4|44739.4|44759.4|44739.4|44756.9|44736.9|2
1643923520000|2022-02-03 21:25:20|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|0
1643923530000|2022-02-03 21:25:30|44759.4|44739.4|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643923540000|2022-02-03 21:25:40|44760.1|44740.1|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643923550000|2022-02-03 21:25:50|44758.8|44738.8|44758.8|44738.8|44759.4|44739.4|44758.8|44738.8|0
1643923560000|2022-02-03 21:26:00|44759.4|44739.4|44758.8|44738.8|44761.9|44741.9|44758.8|44738.8|0
1643923570000|2022-02-03 21:26:10|44759.4|44739.4|44761.9|44741.9|44761.9|44741.9|44758.8|44738.8|0
1643923580000|2022-02-03 21:26:20|||||||||3
1643923590000|2022-02-03 21:26:30|44763.8|44743.8|44765.1|44745.1|44765.1|44745.1|44763.8|44743.8|4
1643923600000|2022-02-03 21:26:40|44764.4|44744.4|44763.8|44743.8|44764.4|44744.4|44763.8|44743.8|3
1643923610000|2022-02-03 21:26:50|44761.3|44741.3|44763.8|44743.8|44763.8|44743.8|44761.3|44741.3|1
1643923620000|2022-02-03 21:27:00|44760.1|44740.1|44763.8|44743.8|44763.8|44743.8|44759.4|44739.4|1
1643923630000|2022-02-03 21:27:10|44761.3|44741.3|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|2
1643923640000|2022-02-03 21:27:20|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|44761.3|44741.3|0
1643923650000|2022-02-03 21:27:30|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|0
1643923660000|2022-02-03 21:27:40|44759.4|44739.4|44761.3|44741.3|44761.3|44741.3|44759.4|44739.4|0
1643923670000|2022-02-03 21:27:50|44760.6|44740.6|44761.3|44741.3|44761.3|44741.3|44758.8|44738.8|1
1643923680000|2022-02-03 21:28:00|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44756.3|44736.3|1
1643923690000|2022-02-03 21:28:10|44758.1|44738.1|44756.3|44736.3|44758.1|44738.1|44756.3|44736.3|1
1643923700000|2022-02-03 21:28:20|44756.9|44736.9|44763.1|44743.1|44763.8|44743.8|44756.9|44736.9|3
1643923710000|2022-02-03 21:28:30|44761.3|44741.3|44763.8|44743.8|44763.8|44743.8|44761.3|44741.3|0
1643923720000|2022-02-03 21:28:40|44764.4|44744.4|44766.3|44746.3|44766.3|44746.3|44764.4|44744.4|1
1643923730000|2022-02-03 21:28:50|44763.8|44743.8|44761.3|44741.3|44764.4|44744.4|44761.3|44741.3|1
1643923740000|2022-02-03 21:29:00|44761.9|44741.9|44763.8|44743.8|44763.8|44743.8|44761.3|44741.3|0
1643923750000|2022-02-03 21:29:10|44764.4|44744.4|44764.4|44744.4|44764.4|44744.4|44763.8|44743.8|4
1643923770000|2022-02-03 21:29:30|44763.8|44743.8|44761.9|44741.9|44764.4|44744.4|44761.9|44741.9|0
1643923790000|2022-02-03 21:29:50|44761.3|44741.3|44759.4|44739.4|44761.3|44741.3|44759.4|44739.4|0
1643923800000|2022-02-03 21:30:00|44761.9|44741.9|44768.8|44748.8|44772.5|44752.5|44761.3|44741.3|13
1643923810000|2022-02-03 21:30:10|44769.4|44749.4|44773.1|44753.1|44773.1|44753.1|44769.4|44749.4|3
1643923820000|2022-02-03 21:30:20|||||||||2
1643923840000|2022-02-03 21:30:40|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|1
1643923880000|2022-02-03 21:31:20|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|3
1643923890000|2022-02-03 21:31:30|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|0
1643923920000|2022-02-03 21:32:00|44770.1|44750.1|44771.9|44751.9|44773.8|44753.8|44770.1|44750.1|0
1643923930000|2022-02-03 21:32:10|44774.4|44754.4|44775.1|44755.1|44775.1|44755.1|44774.4|44754.4|2
1643923940000|2022-02-03 21:32:20|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643923960000|2022-02-03 21:32:40|44778.8|44758.8|44776.9|44756.9|44778.8|44758.8|44776.9|44756.9|2
1643923970000|2022-02-03 21:32:50|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1643923980000|2022-02-03 21:33:00|44776.9|44756.9|44776.9|44756.9|44777.6|44757.6|44776.9|44756.9|0
1643923990000|2022-02-03 21:33:10|44779.4|44759.4|44779.4|44759.4|44781.3|44761.3|44779.4|44759.4|2
1643924000000|2022-02-03 21:33:20|44777.6|44757.6|44776.3|44756.3|44777.6|44757.6|44776.3|44756.3|0
1643924030000|2022-02-03 21:33:50|44776.9|44756.9|44772.6|44752.6|44776.9|44756.9|44771.9|44751.9|0
1643924040000|2022-02-03 21:34:00|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|0
1643924050000|2022-02-03 21:34:10|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643924060000|2022-02-03 21:34:20|44776.3|44756.3|44772.6|44752.6|44776.3|44756.3|44772.6|44752.6|0
1643924080000|2022-02-03 21:34:40|44771.9|44751.9|44769.4|44749.4|44772.6|44752.6|44769.4|44749.4|0
1643924090000|2022-02-03 21:34:50|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44769.4|44749.4|0
1643924110000|2022-02-03 21:35:10|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|0
1643924120000|2022-02-03 21:35:20|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|5
1643924140000|2022-02-03 21:35:40|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|0
1643924150000|2022-02-03 21:35:50|44771.9|44751.9|44771.9|44751.9|44772.6|44752.6|44771.9|44751.9|0
1643924160000|2022-02-03 21:36:00|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44768.8|44748.8|0
1643924170000|2022-02-03 21:36:10|44770.1|44750.1|44769.4|44749.4|44771.9|44751.9|44767.6|44747.6|0
1643924180000|2022-02-03 21:36:20|44770.1|44750.1|44771.9|44751.9|44771.9|44751.9|44770.1|44750.1|0
1643924220000|2022-02-03 21:37:00|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|0
1643924230000|2022-02-03 21:37:10|44767.6|44747.6|44769.4|44749.4|44769.4|44749.4|44766.9|44746.9|0
1643924250000|2022-02-03 21:37:30|44768.8|44748.8|44769.4|44749.4|44769.4|44749.4|44768.8|44748.8|0
1643924260000|2022-02-03 21:37:40|44771.3|44751.3|44767.6|44747.6|44771.3|44751.3|44767.6|44747.6|0
1643924270000|2022-02-03 21:37:50|44769.4|44749.4|44766.9|44746.9|44771.3|44751.3|44766.9|44746.9|1
1643924280000|2022-02-03 21:38:00|44767.6|44747.6|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|0
1643924290000|2022-02-03 21:38:10|44767.6|44747.6|44771.3|44751.3|44771.3|44751.3|44766.9|44746.9|0
1643924300000|2022-02-03 21:38:20|44769.4|44749.4|44771.3|44751.3|44771.3|44751.3|44769.4|44749.4|1
1643924310000|2022-02-03 21:38:30|44771.9|44751.9|44771.9|44751.9|44773.8|44753.8|44771.9|44751.9|1
1643924330000|2022-02-03 21:38:50|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|1
1643924340000|2022-02-03 21:39:00|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|2
1643924350000|2022-02-03 21:39:10|44772.6|44752.6|44771.9|44751.9|44772.6|44752.6|44771.9|44751.9|0
1643924360000|2022-02-03 21:39:20|44772.6|44752.6|44772.6|44752.6|44772.6|44752.6|44771.9|44751.9|2
1643924370000|2022-02-03 21:39:30|44771.9|44751.9|44775.1|44755.1|44775.1|44755.1|44771.9|44751.9|0
1643924380000|2022-02-03 21:39:40|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|1
1643924390000|2022-02-03 21:39:50|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44776.9|44756.9|0
1643924400000|2022-02-03 21:40:00|44776.9|44756.9|44778.8|44758.8|44778.8|44758.8|44776.9|44756.9|2
1643924410000|2022-02-03 21:40:10|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643924420000|2022-02-03 21:40:20|44778.8|44758.8|44776.9|44756.9|44778.8|44758.8|44774.4|44754.4|2
1643924430000|2022-02-03 21:40:30|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1643924440000|2022-02-03 21:40:40|44776.3|44756.3|44778.8|44758.8|44778.8|44758.8|44776.3|44756.3|2
1643924450000|2022-02-03 21:40:50|44774.4|44754.4|44776.9|44756.9|44778.8|44758.8|44774.4|44754.4|1
1643924460000|2022-02-03 21:41:00|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|1
1643924470000|2022-02-03 21:41:10|44776.3|44756.3|44774.4|44754.4|44776.3|44756.3|44774.4|44754.4|1
1643924490000|2022-02-03 21:41:30|44776.3|44756.3|44778.8|44758.8|44778.8|44758.8|44776.3|44756.3|8
1643924500000|2022-02-03 21:41:40|||||||||1
1643924510000|2022-02-03 21:41:50|||||||||2
1643924520000|2022-02-03 21:42:00|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|1
1643924550000|2022-02-03 21:42:30|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1643924630000|2022-02-03 21:43:50|||||||||1
1643924660000|2022-02-03 21:44:20|44782.6|44762.6|44784.4|44764.4|44784.4|44764.4|44782.6|44762.6|5
1643924670000|2022-02-03 21:44:30|44785.1|44765.1|44786.9|44766.9|44786.9|44766.9|44784.4|44764.4|0
1643924680000|2022-02-03 21:44:40|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|0
1643924700000|2022-02-03 21:45:00|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|6
1643924720000|2022-02-03 21:45:20|44796.3|44776.3|44796.9|44776.9|44796.9|44776.9|44796.3|44776.3|9
1643924730000|2022-02-03 21:45:30|||||||||6
1643924740000|2022-02-03 21:45:40|||||||||10
1643924760000|2022-02-03 21:46:00|||||||||5
1643924770000|2022-02-03 21:46:10|44798.8|44778.8|44801.9|44781.9|44801.9|44781.9|44798.8|44778.8|17
1643924780000|2022-02-03 21:46:20|44803.8|44783.8|44805.1|44785.1|44805.1|44785.1|44803.8|44783.8|2
1643924790000|2022-02-03 21:46:30|44807.6|44787.6|44812.6|44792.6|44812.6|44792.6|44807.6|44787.6|6
1643924810000|2022-02-03 21:46:50|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|5
1643924820000|2022-02-03 21:47:00|44815.1|44795.1|44812.6|44792.6|44815.1|44795.1|44812.6|44792.6|3
1643924840000|2022-02-03 21:47:20|44810.1|44790.1|44812.6|44792.6|44812.6|44792.6|44810.1|44790.1|2
1643924850000|2022-02-03 21:47:30|44810.1|44790.1|44809.4|44789.4|44810.1|44790.1|44809.4|44789.4|0
1643924860000|2022-02-03 21:47:40|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|0
1643924880000|2022-02-03 21:48:00|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|1
1643924890000|2022-02-03 21:48:10|44806.9|44786.9|44809.4|44789.4|44809.4|44789.4|44806.9|44786.9|1
1643924910000|2022-02-03 21:48:30|44808.8|44788.8|44809.4|44789.4|44809.4|44789.4|44806.9|44786.9|2
1643924930000|2022-02-03 21:48:50|44804.4|44784.4|44804.4|44784.4|44804.4|44784.4|44804.4|44784.4|0
1643924940000|2022-02-03 21:49:00|44806.3|44786.3|44811.9|44791.9|44811.9|44791.9|44806.3|44786.3|1
1643924950000|2022-02-03 21:49:10|44809.4|44789.4|44812.6|44792.6|44812.6|44792.6|44809.4|44789.4|2
1643924960000|2022-02-03 21:49:20|44814.4|44794.4|44816.9|44796.9|44816.9|44796.9|44814.4|44794.4|7
1643924970000|2022-02-03 21:49:30|44818.8|44798.8|44816.9|44796.9|44818.8|44798.8|44816.9|44796.9|2
1643924980000|2022-02-03 21:49:40|44819.4|44799.4|44821.9|44801.9|44821.9|44801.9|44819.4|44799.4|0
1643924990000|2022-02-03 21:49:50|44821.3|44801.3|44823.8|44803.8|44824.4|44804.4|44821.3|44801.3|4
1643925000000|2022-02-03 21:50:00|44821.3|44801.3|44824.4|44804.4|44824.4|44804.4|44819.4|44799.4|3
1643925020000|2022-02-03 21:50:20|44825.1|44805.1|44822.6|44802.6|44826.9|44806.9|44821.9|44801.9|0
1643925030000|2022-02-03 21:50:30|44824.4|44804.4|44821.9|44801.9|44824.4|44804.4|44821.9|44801.9|0
1643925040000|2022-02-03 21:50:40|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|44820.1|44800.1|7
1643925050000|2022-02-03 21:50:50|44823.8|44803.8|44821.9|44801.9|44823.8|44803.8|44821.9|44801.9|0
1643925080000|2022-02-03 21:51:20|44821.3|44801.3|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|1
1643925130000|2022-02-03 21:52:10|44818.8|44798.8|44816.9|44796.9|44818.8|44798.8|44816.9|44796.9|0
1643925140000|2022-02-03 21:52:20|44818.8|44798.8|44816.9|44796.9|44818.8|44798.8|44816.9|44796.9|0
1643925150000|2022-02-03 21:52:30|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44816.9|44796.9|0
1643925170000|2022-02-03 21:52:50|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|0
1643925190000|2022-02-03 21:53:10|44819.4|44799.4|44821.3|44801.3|44821.3|44801.3|44819.4|44799.4|0
1643925200000|2022-02-03 21:53:20|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|0
1643925210000|2022-02-03 21:53:30|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|1
1643925240000|2022-02-03 21:54:00|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|1
1643925250000|2022-02-03 21:54:10|44816.9|44796.9|44819.4|44799.4|44819.4|44799.4|44816.9|44796.9|0
1643925260000|2022-02-03 21:54:20|44821.3|44801.3|44821.9|44801.9|44821.9|44801.9|44821.3|44801.3|3
1643925270000|2022-02-03 21:54:30|44821.3|44801.3|44821.3|44801.3|44821.9|44801.9|44821.3|44801.3|0
1643925280000|2022-02-03 21:54:40|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|0
1643925290000|2022-02-03 21:54:50|44821.3|44801.3|44821.9|44801.9|44821.9|44801.9|44821.3|44801.3|0
1643925300000|2022-02-03 21:55:00|44821.3|44801.3|44821.9|44801.9|44821.9|44801.9|44819.4|44799.4|1
1643925310000|2022-02-03 21:55:10|44819.4|44799.4|44821.3|44801.3|44821.9|44801.9|44816.9|44796.9|2
1643925320000|2022-02-03 21:55:20|44821.9|44801.9|44816.9|44796.9|44821.9|44801.9|44816.9|44796.9|1
1643925330000|2022-02-03 21:55:30|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|0
1643925340000|2022-02-03 21:55:40|44821.3|44801.3|44821.3|44801.3|44821.3|44801.3|44819.4|44799.4|0
1643925350000|2022-02-03 21:55:50|44819.4|44799.4|44823.1|44803.1|44823.8|44803.8|44819.4|44799.4|1
1643925360000|2022-02-03 21:56:00|44821.3|44801.3|44823.1|44803.1|44823.8|44803.8|44821.3|44801.3|0
1643925370000|2022-02-03 21:56:10|44821.9|44801.9|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|0
1643925380000|2022-02-03 21:56:20|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|1
1643925390000|2022-02-03 21:56:30|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|1
1643925400000|2022-02-03 21:56:40|44818.8|44798.8|44816.3|44796.3|44818.8|44798.8|44816.3|44796.3|0
1643925410000|2022-02-03 21:56:50|44816.9|44796.9|44821.3|44801.3|44821.3|44801.3|44816.9|44796.9|1
1643925420000|2022-02-03 21:57:00|44819.4|44799.4|44819.4|44799.4|44821.3|44801.3|44819.4|44799.4|0
1643925440000|2022-02-03 21:57:20|44821.9|44801.9|44821.3|44801.3|44821.9|44801.9|44819.4|44799.4|0
1643925450000|2022-02-03 21:57:30|44821.9|44801.9|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|5
1643925480000|2022-02-03 21:58:00|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|3
1643925490000|2022-02-03 21:58:10|44812.6|44792.6|44806.9|44786.9|44812.6|44792.6|44806.9|44786.9|0
1643925510000|2022-02-03 21:58:30|44807.6|44787.6|44806.9|44786.9|44807.6|44787.6|44806.9|44786.9|2
1643925520000|2022-02-03 21:58:40|44808.8|44788.8|44806.3|44786.3|44808.8|44788.8|44806.3|44786.3|1
1643925540000|2022-02-03 21:59:00|44806.9|44786.9|44804.4|44784.4|44806.9|44786.9|44804.4|44784.4|1
1643925560000|2022-02-03 21:59:20|44801.9|44781.9|44804.4|44784.4|44804.4|44784.4|44801.9|44781.9|3
1643925570000|2022-02-03 21:59:30|44803.8|44783.8|44804.4|44784.4|44806.9|44786.9|44803.8|44783.8|1
1643925580000|2022-02-03 21:59:40|44802.6|44782.6|44801.9|44781.9|44804.4|44784.4|44801.9|44781.9|2
1643925590000|2022-02-03 21:59:50|44804.4|44784.4|44811.9|44791.9|44811.9|44791.9|44800.7|44780.7|4
1643929200000|2022-02-03 23:00:00|44809.9|44789.9|44799.4|44779.4|44828|44808|44799.4|44779.4|17
1643929210000|2022-02-03 23:00:10|44796.9|44776.9|44797.6|44777.6|44799.4|44779.4|44794.4|44774.4|4
1643929220000|2022-02-03 23:00:20|44799.4|44779.4|44799.4|44779.4|44799.4|44779.4|44799.4|44779.4|0
1643929230000|2022-02-03 23:00:30|44797.6|44777.6|44804.4|44784.4|44804.4|44784.4|44797.6|44777.6|5
1643929240000|2022-02-03 23:00:40|44802.6|44782.6|44804.4|44784.4|44804.4|44784.4|44800.1|44780.1|2
1643929250000|2022-02-03 23:00:50|44805.7|44785.7|44809.4|44789.4|44809.4|44789.4|44805.7|44785.7|4
1643929260000|2022-02-03 23:01:00|44811.9|44791.9|44814.4|44794.4|44814.4|44794.4|44811.9|44791.9|1
1643929270000|2022-02-03 23:01:10|44815.1|44795.1|44819.4|44799.4|44819.4|44799.4|44815.1|44795.1|1
1643929280000|2022-02-03 23:01:20|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|0
1643929290000|2022-02-03 23:01:30|44822.6|44802.6|44826.9|44806.9|44826.9|44806.9|44822.6|44802.6|1
1643929300000|2022-02-03 23:01:40|44826.3|44806.3|44826.9|44806.9|44826.9|44806.9|44824.4|44804.4|0
1643929310000|2022-02-03 23:01:50|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|44830.1|44810.1|2
1643929330000|2022-02-03 23:02:10|44830.7|44810.7|44831.9|44811.9|44834.4|44814.4|44830.7|44810.7|2
1643929340000|2022-02-03 23:02:20|44832.6|44812.6|44833.8|44813.8|44834.4|44814.4|44832.6|44812.6|0
1643929350000|2022-02-03 23:02:30|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643929370000|2022-02-03 23:02:50|44832.6|44812.6|44834.4|44814.4|44834.4|44814.4|44832.6|44812.6|0
1643929380000|2022-02-03 23:03:00|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|0
1643929390000|2022-02-03 23:03:10|44836.3|44816.3|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|1
1643929400000|2022-02-03 23:03:20|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643929410000|2022-02-03 23:03:30|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|4
1643929420000|2022-02-03 23:03:40|44839.4|44819.4|44850.1|44830.1|44850.1|44830.1|44839.4|44819.4|4
1643929430000|2022-02-03 23:03:50|44850.7|44830.7|44854.4|44834.4|44855.1|44835.1|44850.7|44830.7|9
1643929440000|2022-02-03 23:04:00|44851.9|44831.9|44852.6|44832.6|44852.6|44832.6|44851.9|44831.9|0
1643929450000|2022-02-03 23:04:10|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|0
1643929460000|2022-02-03 23:04:20|44852.6|44832.6|44849.4|44829.4|44852.6|44832.6|44849.4|44829.4|5
1643929470000|2022-02-03 23:04:30|44848.8|44828.8|44844.4|44824.4|44848.8|44828.8|44844.4|44824.4|0
1643929480000|2022-02-03 23:04:40|44845.1|44825.1|44849.4|44829.4|44849.4|44829.4|44844.4|44824.4|3
1643929490000|2022-02-03 23:04:50|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|0
1643929510000|2022-02-03 23:05:10|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|0
1643929520000|2022-02-03 23:05:20|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|0
1643929530000|2022-02-03 23:05:30|44855.1|44835.1|44864.4|44844.4|44864.4|44844.4|44855.1|44835.1|8
1643929540000|2022-02-03 23:05:40|44863.8|44843.8|44859.4|44839.4|44863.8|44843.8|44859.4|44839.4|0
1643929550000|2022-02-03 23:05:50|44855.1|44835.1|44857.6|44837.6|44857.6|44837.6|44855.1|44835.1|0
1643929560000|2022-02-03 23:06:00|44856.9|44836.9|44857.6|44837.6|44857.6|44837.6|44855.7|44835.7|0
1643929570000|2022-02-03 23:06:10|44854.4|44834.4|44849.4|44829.4|44854.4|44834.4|44849.4|44829.4|4
1643929580000|2022-02-03 23:06:20|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|0
1643929590000|2022-02-03 23:06:30|44850.7|44830.7|44851.9|44831.9|44852.6|44832.6|44850.7|44830.7|2
1643929600000|2022-02-03 23:06:40|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|0
1643929620000|2022-02-03 23:07:00|44849.4|44829.4|44850.1|44830.1|44850.1|44830.1|44847.6|44827.6|1
1643929630000|2022-02-03 23:07:10|44849.4|44829.4|44844.4|44824.4|44849.4|44829.4|44844.4|44824.4|7
1643929660000|2022-02-03 23:07:40|44840.1|44820.1|44844.4|44824.4|44844.4|44824.4|44840.1|44820.1|3
1643929700000|2022-02-03 23:08:20|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|0
1643929710000|2022-02-03 23:08:30|44849.4|44829.4|44846.9|44826.9|44849.4|44829.4|44846.9|44826.9|2
1643929740000|2022-02-03 23:09:00|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|0
1643929790000|2022-02-03 23:09:50|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|0
1643929800000|2022-02-03 23:10:00|44846.9|44826.9|44851.9|44831.9|44851.9|44831.9|44846.9|44826.9|0
1643929810000|2022-02-03 23:10:10|44852.6|44832.6|44854.4|44834.4|44854.4|44834.4|44852.6|44832.6|0
1643929820000|2022-02-03 23:10:20|44856.9|44836.9|44859.4|44839.4|44859.4|44839.4|44856.9|44836.9|0
1643929830000|2022-02-03 23:10:30|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|8
1643929840000|2022-02-03 23:10:40|44859.4|44839.4|44849.4|44829.4|44859.4|44839.4|44849.4|44829.4|3
1643929850000|2022-02-03 23:10:50|44852.6|44832.6|44859.4|44839.4|44859.4|44839.4|44852.6|44832.6|5
1643929870000|2022-02-03 23:11:10|44861.9|44841.9|44864.4|44844.4|44865.1|44845.1|44861.9|44841.9|3
1643929880000|2022-02-03 23:11:20|||||||||1
1643929890000|2022-02-03 23:11:30|44866.9|44846.9|44864.4|44844.4|44866.9|44846.9|44864.4|44844.4|0
1643929900000|2022-02-03 23:11:40|44865.1|44845.1|44864.4|44844.4|44866.9|44846.9|44864.4|44844.4|3
1643929910000|2022-02-03 23:11:50|||||||||1
1643929920000|2022-02-03 23:12:00|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|0
1643929930000|2022-02-03 23:12:10|44860.7|44840.7|44860.1|44840.1|44860.7|44840.7|44860.1|44840.1|0
1643929970000|2022-02-03 23:12:50|44856.3|44836.3|44852.6|44832.6|44856.3|44836.3|44852.6|44832.6|2
1643929980000|2022-02-03 23:13:00|44851.9|44831.9|44849.4|44829.4|44851.9|44831.9|44849.4|44829.4|1
1643929990000|2022-02-03 23:13:10|44851.9|44831.9|44852.6|44832.6|44852.6|44832.6|44851.9|44831.9|2
1643930010000|2022-02-03 23:13:30|44851.9|44831.9|44848.2|44828.2|44851.9|44831.9|44848.2|44828.2|0
1643930040000|2022-02-03 23:14:00|44848.8|44828.8|44850.7|44830.7|44850.7|44830.7|44848.8|44828.8|0
1643930050000|2022-02-03 23:14:10|44848.2|44828.2|44850.1|44830.1|44852.6|44832.6|44848.2|44828.2|4
1643930080000|2022-02-03 23:14:40|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|44852.6|44832.6|1
1643930100000|2022-02-03 23:15:00|44851.9|44831.9|44853.2|44833.2|44853.2|44833.2|44847.6|44827.6|1
1643930110000|2022-02-03 23:15:10|44854.5|44834.5|44856.3|44836.3|44856.3|44836.3|44854.5|44834.5|1
1643930120000|2022-02-03 23:15:20|44857|44837|44862.6|44842.6|44862.6|44842.6|44857|44837|1
1643930130000|2022-02-03 23:15:30|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|0
1643930140000|2022-02-03 23:15:40|||||||||1
1643930150000|2022-02-03 23:15:50|44865.1|44845.1|44867.6|44847.6|44867.6|44847.6|44865.1|44845.1|0
1643930160000|2022-02-03 23:16:00|44866.9|44846.9|44866.9|44846.9|44867.6|44847.6|44865.1|44845.1|0
1643930170000|2022-02-03 23:16:10|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|0
1643930190000|2022-02-03 23:16:30|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|0
1643930210000|2022-02-03 23:16:50|44869.4|44849.4|44872.6|44852.6|44872.6|44852.6|44869.4|44849.4|3
1643930220000|2022-02-03 23:17:00|||||||||5
1643930230000|2022-02-03 23:17:10|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|0
1643930250000|2022-02-03 23:17:30|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|1
1643930260000|2022-02-03 23:17:40|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|0
1643930270000|2022-02-03 23:17:50|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|0
1643930280000|2022-02-03 23:18:00|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|0
1643930320000|2022-02-03 23:18:40|44881.3|44861.3|44885.1|44865.1|44885.1|44865.1|44881.3|44861.3|4
1643930330000|2022-02-03 23:18:50|44878.2|44858.2|44882.6|44862.6|44882.6|44862.6|44878.2|44858.2|1
1643930340000|2022-02-03 23:19:00|44885.1|44865.1|44888.2|44868.2|44888.2|44868.2|44883.2|44863.2|6
1643930350000|2022-02-03 23:19:10|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|6
1643930360000|2022-02-03 23:19:20|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|2
1643930370000|2022-02-03 23:19:30|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|1
1643930380000|2022-02-03 23:19:40|44885.1|44865.1|44892.6|44872.6|44892.6|44872.6|44885.1|44865.1|5
1643930400000|2022-02-03 23:20:00|44890.7|44870.7|44890.7|44870.7|44890.7|44870.7|44890.7|44870.7|0
1643930430000|2022-02-03 23:20:30|44888.8|44868.8|44882.6|44862.6|44888.8|44868.8|44882.6|44862.6|1
1643930440000|2022-02-03 23:20:40|44880.7|44860.7|44875.7|44855.7|44880.7|44860.7|44875.1|44855.1|1
1643930450000|2022-02-03 23:20:50|44875.1|44855.1|44874.4|44854.4|44875.1|44855.1|44874.4|44854.4|0
1643930460000|2022-02-03 23:21:00|44872.6|44852.6|44875.1|44855.1|44877.6|44857.6|44872.6|44852.6|0
1643930470000|2022-02-03 23:21:10|44874.4|44854.4|44872.6|44852.6|44874.4|44854.4|44872.6|44852.6|0
1643930480000|2022-02-03 23:21:20|44875.1|44855.1|44872.6|44852.6|44877.6|44857.6|44872.6|44852.6|2
1643930490000|2022-02-03 23:21:30|44877.6|44857.6|44875.1|44855.1|44877.6|44857.6|44875.1|44855.1|3
1643930500000|2022-02-03 23:21:40|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|3
1643930510000|2022-02-03 23:21:50|||||||||2
1643930520000|2022-02-03 23:22:00|||||||||1
1643930550000|2022-02-03 23:22:30|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|2
1643930560000|2022-02-03 23:22:40|44878.2|44858.2|44880.1|44860.1|44880.1|44860.1|44878.2|44858.2|2
1643930580000|2022-02-03 23:23:00|44883.2|44863.2|44885.1|44865.1|44885.1|44865.1|44883.2|44863.2|2
1643930590000|2022-02-03 23:23:10|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|2
1643930600000|2022-02-03 23:23:20|44887.6|44867.6|44882.6|44862.6|44887.6|44867.6|44882.6|44862.6|0
1643930620000|2022-02-03 23:23:40|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|1
1643930630000|2022-02-03 23:23:50|44881.3|44861.3|44876.9|44856.9|44881.3|44861.3|44876.9|44856.9|0
1643930640000|2022-02-03 23:24:00|44877.6|44857.6|44872.6|44852.6|44877.6|44857.6|44872.6|44852.6|0
1643930650000|2022-02-03 23:24:10|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|1
1643930660000|2022-02-03 23:24:20|44869.4|44849.4|44867.6|44847.6|44869.4|44849.4|44867.6|44847.6|0
1643930690000|2022-02-03 23:24:50|44872.6|44852.6|44870.1|44850.1|44872.6|44852.6|44870.1|44850.1|0
1643930700000|2022-02-03 23:25:00|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|1
1643930730000|2022-02-03 23:25:30|||||||||3
1643930740000|2022-02-03 23:25:40|44875.7|44855.7|44877.6|44857.6|44877.6|44857.6|44875.7|44855.7|6
1643930800000|2022-02-03 23:26:40|44883.2|44863.2|44882.6|44862.6|44883.2|44863.2|44882.6|44862.6|3
1643930870000|2022-02-03 23:27:50|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|0
1643930880000|2022-02-03 23:28:00|44886.9|44866.9|44886.9|44866.9|44886.9|44866.9|44886.9|44866.9|1
1643930890000|2022-02-03 23:28:10|44887.6|44867.6|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|4
1643930900000|2022-02-03 23:28:20|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|1
1643930910000|2022-02-03 23:28:30|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|2
1643930920000|2022-02-03 23:28:40|44895.1|44875.1|44892.6|44872.6|44897.6|44877.6|44892.6|44872.6|1
1643930940000|2022-02-03 23:29:00|44895.1|44875.1|44892.6|44872.6|44895.1|44875.1|44892.6|44872.6|1
1643930950000|2022-02-03 23:29:10|44893.2|44873.2|44895.1|44875.1|44895.1|44875.1|44893.2|44873.2|1
1643930960000|2022-02-03 23:29:20|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|1
1643930970000|2022-02-03 23:29:30|44892.6|44872.6|44890.1|44870.1|44892.6|44872.6|44890.1|44870.1|2
1643930980000|2022-02-03 23:29:40|44889.4|44869.4|44882.6|44862.6|44889.4|44869.4|44882.6|44862.6|0
1643930990000|2022-02-03 23:29:50|44881.9|44861.9|44880.1|44860.1|44881.9|44861.9|44880.1|44860.1|1
1643931000000|2022-02-03 23:30:00|44877.6|44857.6|44879.4|44859.4|44879.4|44859.4|44877.6|44857.6|1
1643931010000|2022-02-03 23:30:10|44881.3|44861.3|44881.9|44861.9|44881.9|44861.9|44881.3|44861.3|1
1643931020000|2022-02-03 23:30:20|44882.6|44862.6|44884.4|44864.4|44884.4|44864.4|44882.6|44862.6|1
1643931030000|2022-02-03 23:30:30|44886.9|44866.9|44887.6|44867.6|44887.6|44867.6|44886.9|44866.9|1
1643931040000|2022-02-03 23:30:40|||||||||1
1643931060000|2022-02-03 23:31:00|44888.2|44868.2|44887.6|44867.6|44888.2|44868.2|44887.6|44867.6|1
1643931080000|2022-02-03 23:31:20|||||||||2
1643931180000|2022-02-03 23:33:00|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|1
1643931190000|2022-02-03 23:33:10|44889.4|44869.4|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|0
1643931200000|2022-02-03 23:33:20|44887.6|44867.6|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|0
1643931210000|2022-02-03 23:33:30|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|0
1643931220000|2022-02-03 23:33:40|44888.2|44868.2|44887.6|44867.6|44890.1|44870.1|44887.6|44867.6|0
1643931300000|2022-02-03 23:35:00|44889.4|44869.4|44890.1|44870.1|44890.1|44870.1|44889.4|44869.4|4
1643931320000|2022-02-03 23:35:20|||||||||2
1643931340000|2022-02-03 23:35:40|44889.4|44869.4|44890.1|44870.1|44890.1|44870.1|44888.2|44868.2|3
1643931360000|2022-02-03 23:36:00|||||||||1
1643931370000|2022-02-03 23:36:10|44887.6|44867.6|44886.9|44866.9|44887.6|44867.6|44886.9|44866.9|1
1643931390000|2022-02-03 23:36:30|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|0
1643931410000|2022-02-03 23:36:50|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|1
1643931420000|2022-02-03 23:37:00|||||||||1
1643931430000|2022-02-03 23:37:10|44883.8|44863.8|44881.9|44861.9|44883.8|44863.8|44881.9|44861.9|0
1643931490000|2022-02-03 23:38:10|44883.8|44863.8|44881.3|44861.3|44883.8|44863.8|44881.3|44861.3|1
1643931510000|2022-02-03 23:38:30|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|0
1643931540000|2022-02-03 23:39:00|44883.1|44863.1|44881.3|44861.3|44883.1|44863.1|44881.3|44861.3|0
1643931580000|2022-02-03 23:39:40|44884.4|44864.4|44885.1|44865.1|44885.1|44865.1|44884.4|44864.4|1
1643931590000|2022-02-03 23:39:50|44882.6|44862.6|44880.1|44860.1|44882.6|44862.6|44880.1|44860.1|2
1643931640000|2022-02-03 23:40:40|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|44882.6|44862.6|0
1643931660000|2022-02-03 23:41:00|44881.9|44861.9|44880.1|44860.1|44881.9|44861.9|44880.1|44860.1|0
1643931700000|2022-02-03 23:41:40|44879.4|44859.4|44877.6|44857.6|44879.4|44859.4|44877.6|44857.6|0
1643931710000|2022-02-03 23:41:50|44876.3|44856.3|44874.4|44854.4|44876.3|44856.3|44874.4|44854.4|1
1643931720000|2022-02-03 23:42:00|44872.6|44852.6|44865.1|44845.1|44872.6|44852.6|44865.1|44845.1|1
1643931730000|2022-02-03 23:42:10|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|0
1643931740000|2022-02-03 23:42:20|44864.4|44844.4|44864.4|44844.4|44864.4|44844.4|44864.4|44844.4|0
1643931750000|2022-02-03 23:42:30|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|0
1643931760000|2022-02-03 23:42:40|44860.1|44840.1|44862.6|44842.6|44862.6|44842.6|44860.1|44840.1|0
1643931770000|2022-02-03 23:42:50|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|0
1643931780000|2022-02-03 23:43:00|44864.4|44844.4|44862.6|44842.6|44864.4|44844.4|44862.6|44842.6|1
1643931800000|2022-02-03 23:43:20|44861.9|44841.9|44860.1|44840.1|44861.9|44841.9|44860.1|44840.1|0
1643931880000|2022-02-03 23:44:40|44859.4|44839.4|44857.6|44837.6|44859.4|44839.4|44857.6|44837.6|1
1643931890000|2022-02-03 23:44:50|44855.1|44835.1|44854.4|44834.4|44855.1|44835.1|44854.4|44834.4|1
1643931900000|2022-02-03 23:45:00|44856.3|44836.3|44853.8|44833.8|44856.3|44836.3|44853.8|44833.8|3
1643931910000|2022-02-03 23:45:10|44851.9|44831.9|44852.6|44832.6|44852.6|44832.6|44851.9|44831.9|2
1643931920000|2022-02-03 23:45:20|44855.1|44835.1|44852.6|44832.6|44855.1|44835.1|44852.6|44832.6|1
1643931930000|2022-02-03 23:45:30|44855.1|44835.1|44852.6|44832.6|44855.1|44835.1|44852.6|44832.6|2
1643931940000|2022-02-03 23:45:40|44855.1|44835.1|44856.9|44836.9|44856.9|44836.9|44855.1|44835.1|0
1643931950000|2022-02-03 23:45:50|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|0
1643931960000|2022-02-03 23:46:00|44858.8|44838.8|44862.6|44842.6|44862.6|44842.6|44858.8|44838.8|0
1643931970000|2022-02-03 23:46:10|44861.9|44841.9|44863.8|44843.8|44863.8|44843.8|44860.1|44840.1|6
1643931980000|2022-02-03 23:46:20|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|44867.6|44847.6|0
1643932060000|2022-02-03 23:47:40|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|2
1643932080000|2022-02-03 23:48:00|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|1
1643932090000|2022-02-03 23:48:10|||||||||1
1643932110000|2022-02-03 23:48:30|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|0
1643932120000|2022-02-03 23:48:40|44876.9|44856.9|44880.1|44860.1|44880.1|44860.1|44875.1|44855.1|1
1643932150000|2022-02-03 23:49:10|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|44877.6|44857.6|1
1643932160000|2022-02-03 23:49:20|44876.9|44856.9|44875.1|44855.1|44876.9|44856.9|44875.1|44855.1|0
1643932180000|2022-02-03 23:49:40|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|4
1643932190000|2022-02-03 23:49:50|44870.7|44850.7|44870.1|44850.1|44870.7|44850.7|44870.1|44850.1|1
1643932200000|2022-02-03 23:50:00|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|0
1643932210000|2022-02-03 23:50:10|44872.6|44852.6|44870.1|44850.1|44872.6|44852.6|44870.1|44850.1|0
1643932240000|2022-02-03 23:50:40|44869.4|44849.4|44867.6|44847.6|44869.4|44849.4|44867.6|44847.6|0
1643932250000|2022-02-03 23:50:50|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|1
1643932270000|2022-02-03 23:51:10|44865.1|44845.1|44860.7|44840.7|44865.7|44845.7|44860.7|44840.7|1
1643932280000|2022-02-03 23:51:20|44860.1|44840.1|44857.6|44837.6|44860.1|44840.1|44857.6|44837.6|1
1643932290000|2022-02-03 23:51:30|44860.1|44840.1|44859.4|44839.4|44860.1|44840.1|44859.4|44839.4|0
1643932300000|2022-02-03 23:51:40|44860.1|44840.1|44859.4|44839.4|44860.1|44840.1|44859.4|44839.4|0
1643932340000|2022-02-03 23:52:20|44856.9|44836.9|44856.9|44836.9|44856.9|44836.9|44856.9|44836.9|2
1643932350000|2022-02-03 23:52:30|44856.3|44836.3|44854.4|44834.4|44856.3|44836.3|44854.4|44834.4|2
1643932370000|2022-02-03 23:52:50|||||||||1
1643932390000|2022-02-03 23:53:10|44851.9|44831.9|44846.9|44826.9|44851.9|44831.9|44846.9|44826.9|0
1643932400000|2022-02-03 23:53:20|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|1
1643932410000|2022-02-03 23:53:30|44850.1|44830.1|44849.4|44829.4|44850.1|44830.1|44846.9|44826.9|1
1643932420000|2022-02-03 23:53:40|44850.1|44830.1|44851.9|44831.9|44851.9|44831.9|44850.1|44830.1|0
1643932490000|2022-02-03 23:54:50|44849.4|44829.4|44846.9|44826.9|44849.4|44829.4|44846.9|44826.9|3
1643932540000|2022-02-03 23:55:40|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|2
1643932550000|2022-02-03 23:55:50|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|1
1643932560000|2022-02-03 23:56:00|44841.9|44821.9|44841.3|44821.3|44841.9|44821.9|44841.3|44821.3|1
1643932570000|2022-02-03 23:56:10|44840.6|44820.6|44838.8|44818.8|44840.6|44820.6|44838.8|44818.8|0
1643932580000|2022-02-03 23:56:20|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|3
1643932630000|2022-02-03 23:57:10|44841.3|44821.3|44841.9|44821.9|44841.9|44821.9|44839.4|44819.4|0
1643932680000|2022-02-03 23:58:00|||||||||1
1643932710000|2022-02-03 23:58:30|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|44841.9|44821.9|1
1643932720000|2022-02-03 23:58:40|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|0
1643932730000|2022-02-03 23:58:50|44841.9|44821.9|44839.4|44819.4|44841.9|44821.9|44839.4|44819.4|2
1643932740000|2022-02-03 23:59:00|44841.3|44821.3|44843.1|44823.1|44843.8|44823.8|44841.3|44821.3|0
1643932750000|2022-02-03 23:59:10|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|0
1643932760000|2022-02-03 23:59:20|44836.9|44816.9|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|1
1643932770000|2022-02-03 23:59:30|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|3
1643932790000|2022-02-03 23:59:50|||||||||1
1643932800000|2022-02-04 00:00:00|44832.6|44812.6|44829.4|44809.4|44832.6|44812.6|44829.4|44809.4|7
1643932830000|2022-02-04 00:00:30|44828.8|44808.8|44824.4|44804.4|44828.8|44808.8|44824.4|44804.4|1
1643932840000|2022-02-04 00:00:40|44826.3|44806.3|44826.9|44806.9|44826.9|44806.9|44824.4|44804.4|1
1643932860000|2022-02-04 00:01:00|44835.1|44815.1|44839.4|44819.4|44839.4|44819.4|44834.4|44814.4|3
1643932870000|2022-02-04 00:01:10|44838.8|44818.8|44833.8|44813.8|44838.8|44818.8|44833.8|44813.8|5
1643932880000|2022-02-04 00:01:20|44833.1|44813.1|44829.4|44809.4|44833.1|44813.1|44829.4|44809.4|3
1643932890000|2022-02-04 00:01:30|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643932900000|2022-02-04 00:01:40|44834.4|44814.4|44829.4|44809.4|44834.4|44814.4|44829.4|44809.4|2
1643932910000|2022-02-04 00:01:50|44831.3|44811.3|44829.4|44809.4|44831.3|44811.3|44829.4|44809.4|1
1643932920000|2022-02-04 00:02:00|44828.8|44808.8|44826.3|44806.3|44828.8|44808.8|44826.3|44806.3|3
1643932940000|2022-02-04 00:02:20|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1643932950000|2022-02-04 00:02:30|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|44826.3|44806.3|1
1643932960000|2022-02-04 00:02:40|44825.6|44805.6|44826.3|44806.3|44826.3|44806.3|44825.6|44805.6|0
1643932970000|2022-02-04 00:02:50|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1643932980000|2022-02-04 00:03:00|44826.3|44806.3|44825.6|44805.6|44826.3|44806.3|44825.6|44805.6|0
1643933010000|2022-02-04 00:03:30|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|2
1643933020000|2022-02-04 00:03:40|44823.8|44803.8|44837.6|44817.6|44839.4|44819.4|44823.8|44803.8|9
1643933030000|2022-02-04 00:03:50|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|0
1643933040000|2022-02-04 00:04:00|44838.8|44818.8|44834.4|44814.4|44838.8|44818.8|44829.4|44809.4|9
1643933070000|2022-02-04 00:04:30|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|0
1643933080000|2022-02-04 00:04:40|44834.4|44814.4|44839.4|44819.4|44839.4|44819.4|44834.4|44814.4|0
1643933090000|2022-02-04 00:04:50|44838.8|44818.8|44839.4|44819.4|44839.4|44819.4|44836.9|44816.9|0
1643933100000|2022-02-04 00:05:00|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|0
1643933110000|2022-02-04 00:05:10|44840.6|44820.6|44838.8|44818.8|44840.6|44820.6|44838.8|44818.8|0
1643933120000|2022-02-04 00:05:20|44838.1|44818.1|44836.3|44816.3|44838.1|44818.1|44836.3|44816.3|0
1643933150000|2022-02-04 00:05:50|||||||||1
1643933160000|2022-02-04 00:06:00|44836.9|44816.9|44836.3|44816.3|44836.9|44816.9|44836.3|44816.3|1
1643933170000|2022-02-04 00:06:10|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|0
1643933180000|2022-02-04 00:06:20|44836.3|44816.3|44836.3|44816.3|44838.8|44818.8|44836.3|44816.3|3
1643933190000|2022-02-04 00:06:30|44834.4|44814.4|44831.9|44811.9|44834.4|44814.4|44831.9|44811.9|1
1643933200000|2022-02-04 00:06:40|||||||||1
1643933210000|2022-02-04 00:06:50|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|0
1643933220000|2022-02-04 00:07:00|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643933230000|2022-02-04 00:07:10|44831.3|44811.3|44831.9|44811.9|44831.9|44811.9|44829.4|44809.4|0
1643933240000|2022-02-04 00:07:20|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|2
1643933250000|2022-02-04 00:07:30|44832.6|44812.6|44831.9|44811.9|44833.8|44813.8|44831.9|44811.9|0
1643933260000|2022-02-04 00:07:40|44831.3|44811.3|44834.4|44814.4|44834.4|44814.4|44831.3|44811.3|0
1643933270000|2022-02-04 00:07:50|44831.9|44811.9|44834.4|44814.4|44834.4|44814.4|44831.9|44811.9|0
1643933280000|2022-02-04 00:08:00|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643933290000|2022-02-04 00:08:10|44832.6|44812.6|44829.4|44809.4|44834.4|44814.4|44829.4|44809.4|0
1643933310000|2022-02-04 00:08:30|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|1
1643933320000|2022-02-04 00:08:40|44834.4|44814.4|44831.9|44811.9|44834.4|44814.4|44831.9|44811.9|2
1643933330000|2022-02-04 00:08:50|44833.8|44813.8|44834.4|44814.4|44834.4|44814.4|44833.8|44813.8|1
1643933340000|2022-02-04 00:09:00|44836.3|44816.3|44839.4|44819.4|44839.4|44819.4|44836.3|44816.3|1
1643933350000|2022-02-04 00:09:10|||||||||2
1643933360000|2022-02-04 00:09:20|44838.8|44818.8|44838.1|44818.1|44839.4|44819.4|44834.4|44814.4|0
1643933370000|2022-02-04 00:09:30|44834.4|44814.4|44839.4|44819.4|44839.4|44819.4|44834.4|44814.4|0
1643933400000|2022-02-04 00:10:00|||||||||2
1643933410000|2022-02-04 00:10:10|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|0
1643933420000|2022-02-04 00:10:20|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|44831.9|44811.9|0
1643933440000|2022-02-04 00:10:40|44835.1|44815.1|44836.9|44816.9|44836.9|44816.9|44835.1|44815.1|1
1643933470000|2022-02-04 00:11:10|44839.4|44819.4|44844.4|44824.4|44844.4|44824.4|44839.4|44819.4|2
1643933500000|2022-02-04 00:11:40|44845.1|44825.1|44849.4|44829.4|44849.4|44829.4|44845.1|44825.1|1
1643933520000|2022-02-04 00:12:00|||||||||1
1643933540000|2022-02-04 00:12:20|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44849.4|44829.4|0
1643933550000|2022-02-04 00:12:30|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|0
1643933560000|2022-02-04 00:12:40|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|0
1643933570000|2022-02-04 00:12:50|44854.4|44834.4|44850.1|44830.1|44854.4|44834.4|44850.1|44830.1|1
1643933580000|2022-02-04 00:13:00|44851.9|44831.9|44849.4|44829.4|44851.9|44831.9|44849.4|44829.4|1
1643933590000|2022-02-04 00:13:10|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|0
1643933610000|2022-02-04 00:13:30|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|44845.1|44825.1|0
1643933620000|2022-02-04 00:13:40|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|0
1643933650000|2022-02-04 00:14:10|44843.8|44823.8|44841.9|44821.9|44843.8|44823.8|44841.3|44821.3|3
1643933660000|2022-02-04 00:14:20|||||||||1
1643933670000|2022-02-04 00:14:30|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|0
1643933700000|2022-02-04 00:15:00|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|0
1643933740000|2022-02-04 00:15:40|44840.1|44820.1|44839.4|44819.4|44841.9|44821.9|44836.9|44816.9|2
1643933750000|2022-02-04 00:15:50|44838.8|44818.8|44836.9|44816.9|44839.4|44819.4|44836.9|44816.9|0
1643933760000|2022-02-04 00:16:00|44839.4|44819.4|44841.9|44821.9|44841.9|44821.9|44839.4|44819.4|2
1643933770000|2022-02-04 00:16:10|||||||||1
1643933790000|2022-02-04 00:16:30|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|1
1643933800000|2022-02-04 00:16:40|44838.1|44818.1|44834.4|44814.4|44838.1|44818.1|44831.3|44811.3|1
1643933820000|2022-02-04 00:17:00|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|1
1643933830000|2022-02-04 00:17:10|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|0
1643933880000|2022-02-04 00:18:00|44836.9|44816.9|44836.9|44816.9|44839.4|44819.4|44836.9|44816.9|1
1643933890000|2022-02-04 00:18:10|44837.6|44817.6|44839.4|44819.4|44839.4|44819.4|44837.6|44817.6|0
1643933900000|2022-02-04 00:18:20|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|0
1643933940000|2022-02-04 00:19:00|44836.9|44816.9|44844.4|44824.4|44844.4|44824.4|44836.9|44816.9|4
1643934010000|2022-02-04 00:20:10|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|1
1643934020000|2022-02-04 00:20:20|44854.4|44834.4|44856.9|44836.9|44856.9|44836.9|44854.4|44834.4|0
1643934030000|2022-02-04 00:20:30|||||||||1
1643934040000|2022-02-04 00:20:40|44854.4|44834.4|44851.3|44831.3|44854.4|44834.4|44851.3|44831.3|2
1643934070000|2022-02-04 00:21:10|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|0
1643934100000|2022-02-04 00:21:40|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|1
1643934160000|2022-02-04 00:22:40|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|1
1643934180000|2022-02-04 00:23:00|44860.1|44840.1|44861.9|44841.9|44861.9|44841.9|44860.1|44840.1|0
1643934210000|2022-02-04 00:23:30|44859.4|44839.4|44856.9|44836.9|44859.4|44839.4|44856.9|44836.9|2
1643934230000|2022-02-04 00:23:50|44856.3|44836.3|44851.9|44831.9|44856.3|44836.3|44851.9|44831.9|1
1643934240000|2022-02-04 00:24:00|44851.3|44831.3|44848.8|44828.8|44851.3|44831.3|44848.8|44828.8|1
1643934250000|2022-02-04 00:24:10|44846.9|44826.9|44846.9|44826.9|44849.4|44829.4|44846.9|44826.9|0
1643934260000|2022-02-04 00:24:20|44847.6|44827.6|44849.4|44829.4|44849.4|44829.4|44847.6|44827.6|0
1643934270000|2022-02-04 00:24:30|44848.8|44828.8|44846.9|44826.9|44848.8|44828.8|44846.3|44826.3|0
1643934280000|2022-02-04 00:24:40|44846.3|44826.3|44843.8|44823.8|44846.3|44826.3|44843.8|44823.8|0
1643934290000|2022-02-04 00:24:50|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44842.6|44822.6|1
1643934300000|2022-02-04 00:25:00|44845.1|44825.1|44844.4|44824.4|44845.1|44825.1|44844.4|44824.4|0
1643934310000|2022-02-04 00:25:10|44848.8|44828.8|44849.4|44829.4|44849.4|44829.4|44848.8|44828.8|0
1643934340000|2022-02-04 00:25:40|44853.1|44833.1|44849.4|44829.4|44853.1|44833.1|44849.4|44829.4|0
1643934350000|2022-02-04 00:25:50|44850.1|44830.1|44853.8|44833.8|44853.8|44833.8|44850.1|44830.1|0
1643934360000|2022-02-04 00:26:00|44851.9|44831.9|44851.9|44831.9|44851.9|44831.9|44849.4|44829.4|1
1643934380000|2022-02-04 00:26:20|44854.4|44834.4|44856.9|44836.9|44856.9|44836.9|44854.4|44834.4|0
1643934410000|2022-02-04 00:26:50|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|1
1643934420000|2022-02-04 00:27:00|44858.1|44838.1|44858.8|44838.8|44858.8|44838.8|44856.9|44836.9|0
1643934430000|2022-02-04 00:27:10|44859.4|44839.4|44859.4|44839.4|44862.6|44842.6|44859.4|44839.4|1
1643934440000|2022-02-04 00:27:20|44860.1|44840.1|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|2
1643934450000|2022-02-04 00:27:30|44866.9|44846.9|44866.3|44846.3|44866.9|44846.9|44866.3|44846.3|1
1643934460000|2022-02-04 00:27:40|44864.4|44844.4|44859.4|44839.4|44864.4|44844.4|44859.4|44839.4|0
1643934500000|2022-02-04 00:28:20|44860.1|44840.1|44861.9|44841.9|44861.9|44841.9|44860.1|44840.1|0
1643934510000|2022-02-04 00:28:30|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|0
1643934580000|2022-02-04 00:29:40|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|0
1643934590000|2022-02-04 00:29:50|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|1
1643934600000|2022-02-04 00:30:00|44860.1|44840.1|44861.9|44841.9|44861.9|44841.9|44860.1|44840.1|0
1643934610000|2022-02-04 00:30:10|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|2
1643934620000|2022-02-04 00:30:20|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|0
1643934630000|2022-02-04 00:30:30|44856.9|44836.9|44854.4|44834.4|44856.9|44836.9|44854.4|44834.4|1
1643934640000|2022-02-04 00:30:40|44853.8|44833.8|44851.9|44831.9|44853.8|44833.8|44851.9|44831.9|0
1643934660000|2022-02-04 00:31:00|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|3
1643934670000|2022-02-04 00:31:10|44848.8|44828.8|44846.9|44826.9|44848.8|44828.8|44846.9|44826.9|2
1643934680000|2022-02-04 00:31:20|44849.4|44829.4|44851.9|44831.9|44851.9|44831.9|44849.4|44829.4|1
1643934690000|2022-02-04 00:31:30|44851.3|44831.3|44849.4|44829.4|44851.9|44831.9|44849.4|44829.4|0
1643934700000|2022-02-04 00:31:40|44850.1|44830.1|44851.9|44831.9|44851.9|44831.9|44850.1|44830.1|0
1643934710000|2022-02-04 00:31:50|44851.3|44831.3|44851.9|44831.9|44851.9|44831.9|44849.4|44829.4|1
1643934720000|2022-02-04 00:32:00|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|44849.4|44829.4|1
1643934750000|2022-02-04 00:32:30|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|44854.4|44834.4|0
1643934760000|2022-02-04 00:32:40|44853.8|44833.8|44849.4|44829.4|44853.8|44833.8|44849.4|44829.4|0
1643934780000|2022-02-04 00:33:00|44851.9|44831.9|44848.8|44828.8|44851.9|44831.9|44848.8|44828.8|1
1643934800000|2022-02-04 00:33:20|44846.9|44826.9|44841.9|44821.9|44846.9|44826.9|44841.9|44821.9|3
1643934850000|2022-02-04 00:34:10|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|0
1643934860000|2022-02-04 00:34:20|44837.6|44817.6|44836.9|44816.9|44838.8|44818.8|44836.9|44816.9|0
1643934870000|2022-02-04 00:34:30|44836.3|44816.3|44834.4|44814.4|44836.3|44816.3|44834.4|44814.4|1
1643934880000|2022-02-04 00:34:40|44833.8|44813.8|44829.4|44809.4|44833.8|44813.8|44829.4|44809.4|1
1643934890000|2022-02-04 00:34:50|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|2
1643934900000|2022-02-04 00:35:00|44831.3|44811.3|44829.4|44809.4|44831.9|44811.9|44829.4|44809.4|0
1643934920000|2022-02-04 00:35:20|44831.9|44811.9|44832.6|44812.6|44832.6|44812.6|44831.9|44811.9|3
1643934930000|2022-02-04 00:35:30|||||||||1
1643934940000|2022-02-04 00:35:40|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|1
1643934960000|2022-02-04 00:36:00|44834.4|44814.4|44831.9|44811.9|44834.4|44814.4|44831.9|44811.9|3
1643934970000|2022-02-04 00:36:10|||||||||1
1643935000000|2022-02-04 00:36:40|44829.4|44809.4|44834.4|44814.4|44834.4|44814.4|44829.4|44809.4|3
1643935030000|2022-02-04 00:37:10|44833.8|44813.8|44831.9|44811.9|44833.8|44813.8|44829.4|44809.4|0
1643935040000|2022-02-04 00:37:20|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|5
1643935050000|2022-02-04 00:37:30|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|0
1643935060000|2022-02-04 00:37:40|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|0
1643935070000|2022-02-04 00:37:50|44836.3|44816.3|44834.4|44814.4|44836.3|44816.3|44834.4|44814.4|0
1643935080000|2022-02-04 00:38:00|44835.1|44815.1|44839.4|44819.4|44839.4|44819.4|44835.1|44815.1|0
1643935090000|2022-02-04 00:38:10|44834.4|44814.4|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|2
1643935100000|2022-02-04 00:38:20|44835.1|44815.1|44839.4|44819.4|44839.4|44819.4|44835.1|44815.1|0
1643935120000|2022-02-04 00:38:40|44836.9|44816.9|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|0
1643935130000|2022-02-04 00:38:50|44836.9|44816.9|44834.4|44814.4|44836.9|44816.9|44834.4|44814.4|0
1643935140000|2022-02-04 00:39:00|44835.1|44815.1|44839.4|44819.4|44839.4|44819.4|44834.4|44814.4|1
1643935150000|2022-02-04 00:39:10|44836.9|44816.9|44839.4|44819.4|44839.4|44819.4|44836.3|44816.3|0
1643935160000|2022-02-04 00:39:20|44836.3|44816.3|44834.4|44814.4|44838.8|44818.8|44834.4|44814.4|0
1643935190000|2022-02-04 00:39:50|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|1
1643935200000|2022-02-04 00:40:00|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|0
1643935210000|2022-02-04 00:40:10|44830.1|44810.1|44834.4|44814.4|44834.4|44814.4|44830.1|44810.1|0
1643935220000|2022-02-04 00:40:20|44835.1|44815.1|44841.9|44821.9|44841.9|44821.9|44835.1|44815.1|4
1643935240000|2022-02-04 00:40:40|44842.6|44822.6|44842.6|44822.6|44842.6|44822.6|44842.6|44822.6|0
1643935250000|2022-02-04 00:40:50|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|0
1643935290000|2022-02-04 00:41:30|||||||||1
1643935310000|2022-02-04 00:41:50|44842.6|44822.6|44844.4|44824.4|44844.4|44824.4|44842.6|44822.6|0
1643935320000|2022-02-04 00:42:00|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|2
1643935330000|2022-02-04 00:42:10|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|0
1643935340000|2022-02-04 00:42:20|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|1
1643935360000|2022-02-04 00:42:40|44841.9|44821.9|44841.9|44821.9|44844.4|44824.4|44841.9|44821.9|1
1643935370000|2022-02-04 00:42:50|44842.6|44822.6|44844.4|44824.4|44844.4|44824.4|44842.6|44822.6|0
1643935390000|2022-02-04 00:43:10|44845.1|44825.1|44849.4|44829.4|44849.4|44829.4|44845.1|44825.1|0
1643935400000|2022-02-04 00:43:20|44846.9|44826.9|44854.4|44834.4|44854.4|44834.4|44846.9|44826.9|1
1643935410000|2022-02-04 00:43:30|44853.8|44833.8|44846.9|44826.9|44853.8|44833.8|44846.9|44826.9|1
1643935420000|2022-02-04 00:43:40|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|3
1643935430000|2022-02-04 00:43:50|||||||||2
1643935440000|2022-02-04 00:44:00|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|3
1643935450000|2022-02-04 00:44:10|44841.9|44821.9|44841.9|44821.9|44844.4|44824.4|44841.9|44821.9|0
1643935470000|2022-02-04 00:44:30|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|1
1643935480000|2022-02-04 00:44:40|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|0
1643935490000|2022-02-04 00:44:50|44841.3|44821.3|44839.4|44819.4|44841.3|44821.3|44839.4|44819.4|0
1643935500000|2022-02-04 00:45:00|44838.8|44818.8|44836.9|44816.9|44838.8|44818.8|44836.9|44816.9|0
1643935510000|2022-02-04 00:45:10|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|0
1643935570000|2022-02-04 00:46:10|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|1
1643935580000|2022-02-04 00:46:20|||||||||1
1643935620000|2022-02-04 00:47:00|44839.4|44819.4|44844.4|44824.4|44844.4|44824.4|44839.4|44819.4|0
1643935630000|2022-02-04 00:47:10|44843.8|44823.8|44839.4|44819.4|44843.8|44823.8|44839.4|44819.4|0
1643935640000|2022-02-04 00:47:20|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|0
1643935650000|2022-02-04 00:47:30|44842.6|44822.6|44844.4|44824.4|44844.4|44824.4|44842.6|44822.6|0
1643935670000|2022-02-04 00:47:50|||||||||6
1643935680000|2022-02-04 00:48:00|44843.8|44823.8|44841.9|44821.9|44843.8|44823.8|44841.9|44821.9|0
1643935700000|2022-02-04 00:48:20|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|1
1643935730000|2022-02-04 00:48:50|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|0
1643935740000|2022-02-04 00:49:00|44842.6|44822.6|44839.4|44819.4|44844.4|44824.4|44839.4|44819.4|1
1643935760000|2022-02-04 00:49:20|44838.1|44818.1|44836.3|44816.3|44839.4|44819.4|44836.3|44816.3|0
1643935780000|2022-02-04 00:49:40|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|0
1643935800000|2022-02-04 00:50:00|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|0
1643935830000|2022-02-04 00:50:30|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|0
1643935860000|2022-02-04 00:51:00|||||||||1
1643935870000|2022-02-04 00:51:10|||||||||1
1643935900000|2022-02-04 00:51:40|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|0
1643935910000|2022-02-04 00:51:50|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|0
1643935920000|2022-02-04 00:52:00|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|44834.4|44814.4|3
1643935930000|2022-02-04 00:52:10|44833.8|44813.8|44831.9|44811.9|44834.4|44814.4|44831.9|44811.9|0
1643935960000|2022-02-04 00:52:40|44832.6|44812.6|44834.4|44814.4|44834.4|44814.4|44832.6|44812.6|0
1643935980000|2022-02-04 00:53:00|44833.8|44813.8|44831.9|44811.9|44834.4|44814.4|44831.3|44811.3|3
1643935990000|2022-02-04 00:53:10|44831.3|44811.3|44824.4|44804.4|44831.3|44811.3|44824.4|44804.4|3
1643936000000|2022-02-04 00:53:20|44823.1|44803.1|44820.1|44800.1|44823.1|44803.1|44816.3|44796.3|9
1643936010000|2022-02-04 00:53:30|44804.4|44784.4|44802.6|44782.6|44806.3|44786.3|44802.6|44782.6|5
1643936020000|2022-02-04 00:53:40|44804.4|44784.4|44802.6|44782.6|44804.4|44784.4|44802.6|44782.6|4
1643936030000|2022-02-04 00:53:50|44804.4|44784.4|44806.9|44786.9|44806.9|44786.9|44802.6|44782.6|4
1643936050000|2022-02-04 00:54:10|44807.6|44787.6|44811.3|44791.3|44811.3|44791.3|44807.6|44787.6|2
1643936060000|2022-02-04 00:54:20|44809.4|44789.4|44815.1|44795.1|44815.1|44795.1|44809.4|44789.4|2
1643936080000|2022-02-04 00:54:40|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|0
1643936090000|2022-02-04 00:54:50|44812.6|44792.6|44814.4|44794.4|44815.1|44795.1|44812.6|44792.6|4
1643936100000|2022-02-04 00:55:00|44813.8|44793.8|44814.4|44794.4|44814.4|44794.4|44813.8|44793.8|0
1643936110000|2022-02-04 00:55:10|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|0
1643936120000|2022-02-04 00:55:20|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|0
1643936130000|2022-02-04 00:55:30|||||||||1
1643936140000|2022-02-04 00:55:40|44809.4|44789.4|44809.4|44789.4|44811.9|44791.9|44809.4|44789.4|1
1643936150000|2022-02-04 00:55:50|44810.1|44790.1|44809.4|44789.4|44810.1|44790.1|44809.4|44789.4|0
1643936160000|2022-02-04 00:56:00|44807.6|44787.6|44802.6|44782.6|44807.6|44787.6|44801.9|44781.9|6
1643936170000|2022-02-04 00:56:10|44804.4|44784.4|44802.6|44782.6|44804.4|44784.4|44802.6|44782.6|1
1643936190000|2022-02-04 00:56:30|44803.2|44783.2|44806.9|44786.9|44806.9|44786.9|44803.2|44783.2|0
1643936220000|2022-02-04 00:57:00|44805.1|44785.1|44805.1|44785.1|44806.9|44786.9|44805.1|44785.1|0
1643936230000|2022-02-04 00:57:10|44806.9|44786.9|44805.1|44785.1|44806.9|44786.9|44805.1|44785.1|0
1643936240000|2022-02-04 00:57:20|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|44802.6|44782.6|2
1643936280000|2022-02-04 00:58:00|44806.9|44786.9|44807.6|44787.6|44807.6|44787.6|44806.9|44786.9|3
1643936290000|2022-02-04 00:58:10|44808.2|44788.2|44807.6|44787.6|44808.2|44788.2|44807.6|44787.6|0
1643936330000|2022-02-04 00:58:50|44810.1|44790.1|44812.6|44792.6|44812.6|44792.6|44810.1|44790.1|4
1643936340000|2022-02-04 00:59:00|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|1
1643936370000|2022-02-04 00:59:30|44812.6|44792.6|44810.1|44790.1|44812.6|44792.6|44810.1|44790.1|1
1643936390000|2022-02-04 00:59:50|44809.4|44789.4|44805.1|44785.1|44809.4|44789.4|44805.1|44785.1|0
1643936400000|2022-02-04 01:00:00|44807.6|44787.6|44800.1|44780.1|44814.4|44794.4|44800.1|44780.1|23
1643936410000|2022-02-04 01:00:10|44801.9|44781.9|44810.7|44790.7|44810.7|44790.7|44801.9|44781.9|4
1643936420000|2022-02-04 01:00:20|44811.3|44791.3|44810.7|44790.7|44813.8|44793.8|44810.7|44790.7|0
1643936430000|2022-02-04 01:00:30|||||||||1
1643936440000|2022-02-04 01:00:40|44810.1|44790.1|44805.7|44785.7|44810.1|44790.1|44805.7|44785.7|1
1643936450000|2022-02-04 01:00:50|44807.6|44787.6|44823.2|44803.2|44823.2|44803.2|44807.6|44787.6|3
1643936460000|2022-02-04 01:01:00|44828.2|44808.2|44830.7|44810.7|44833.2|44813.2|44828.2|44808.2|10
1643936470000|2022-02-04 01:01:10|44833.8|44813.8|44836.3|44816.3|44836.3|44816.3|44833.8|44813.8|2
1643936480000|2022-02-04 01:01:20|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|0
1643936520000|2022-02-04 01:02:00|44835.1|44815.1|44835.1|44815.1|44835.1|44815.1|44832.6|44812.6|2
1643936530000|2022-02-04 01:02:10|44830.7|44810.7|44827.6|44807.6|44830.7|44810.7|44827.6|44807.6|0
1643936560000|2022-02-04 01:02:40|44825.7|44805.7|44825.7|44805.7|44825.7|44805.7|44825.7|44805.7|0
1643936570000|2022-02-04 01:02:50|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|4
1643936580000|2022-02-04 01:03:00|44831.3|44811.3|44835.7|44815.7|44836.3|44816.3|44831.3|44811.3|2
1643936590000|2022-02-04 01:03:10|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|44832.6|44812.6|6
1643936600000|2022-02-04 01:03:20|44829.4|44809.4|44827.6|44807.6|44829.4|44809.4|44827.6|44807.6|2
1643936610000|2022-02-04 01:03:30|44825.7|44805.7|44835.7|44815.7|44835.7|44815.7|44825.7|44805.7|2
1643936620000|2022-02-04 01:03:40|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|2
1643936630000|2022-02-04 01:03:50|44843.2|44823.2|44848.2|44828.2|44848.8|44828.8|44843.2|44823.2|2
1643936640000|2022-02-04 01:04:00|44850.1|44830.1|44845.1|44825.1|44850.1|44830.1|44845.1|44825.1|1
1643936650000|2022-02-04 01:04:10|44843.2|44823.2|44845.1|44825.1|44845.1|44825.1|44843.2|44823.2|2
1643936660000|2022-02-04 01:04:20|44843.2|44823.2|44845.1|44825.1|44845.1|44825.1|44843.2|44823.2|0
1643936670000|2022-02-04 01:04:30|44843.2|44823.2|44845.1|44825.1|44845.1|44825.1|44843.2|44823.2|1
1643936700000|2022-02-04 01:05:00|44847.6|44827.6|44842.6|44822.6|44847.6|44827.6|44842.6|44822.6|5
1643936710000|2022-02-04 01:05:10|44840.7|44820.7|44835.7|44815.7|44840.7|44820.7|44835.7|44815.7|3
1643936720000|2022-02-04 01:05:20|44835.1|44815.1|44830.7|44810.7|44835.1|44815.1|44828.2|44808.2|1
1643936730000|2022-02-04 01:05:30|44833.8|44813.8|44833.8|44813.8|44833.8|44813.8|44833.8|44813.8|0
1643936740000|2022-02-04 01:05:40|44835.7|44815.7|44838.2|44818.2|44838.2|44818.2|44835.7|44815.7|0
1643936750000|2022-02-04 01:05:50|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|44837.6|44817.6|0
1643936760000|2022-02-04 01:06:00|44838.2|44818.2|44840.7|44820.7|44840.7|44820.7|44837.6|44817.6|1
1643936800000|2022-02-04 01:06:40|44842.6|44822.6|44837.6|44817.6|44842.6|44822.6|44837.6|44817.6|1
1643936810000|2022-02-04 01:06:50|44835.7|44815.7|44837.6|44817.6|44837.6|44817.6|44835.7|44815.7|0
1643936820000|2022-02-04 01:07:00|44835.1|44815.1|44830.7|44810.7|44835.1|44815.1|44830.7|44810.7|1
1643936830000|2022-02-04 01:07:10|||||||||1
1643936840000|2022-02-04 01:07:20|44835.1|44815.1|44839.4|44819.4|44839.4|44819.4|44835.1|44815.1|3
1643936850000|2022-02-04 01:07:30|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|0
1643936870000|2022-02-04 01:07:50|44840.7|44820.7|44842.6|44822.6|44842.6|44822.6|44840.1|44820.1|2
1643936880000|2022-02-04 01:08:00|44840.7|44820.7|44845.7|44825.7|44845.7|44825.7|44840.7|44820.7|2
1643936890000|2022-02-04 01:08:10|44846.3|44826.3|44848.2|44828.2|44848.2|44828.2|44846.3|44826.3|0
1643936900000|2022-02-04 01:08:20|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|1
1643936910000|2022-02-04 01:08:30|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|1
1643936930000|2022-02-04 01:08:50|44853.2|44833.2|44850.7|44830.7|44855.1|44835.1|44850.7|44830.7|0
1643936950000|2022-02-04 01:09:10|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|44847.6|44827.6|1
1643936960000|2022-02-04 01:09:20|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|1
1643936990000|2022-02-04 01:09:50|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|44843.8|44823.8|0
1643937000000|2022-02-04 01:10:00|44845.7|44825.7|44840.7|44820.7|44845.7|44825.7|44840.7|44820.7|2
1643937010000|2022-02-04 01:10:10|44842.6|44822.6|44840.7|44820.7|44842.6|44822.6|44840.7|44820.7|1
1643937020000|2022-02-04 01:10:20|44840.1|44820.1|44837.6|44817.6|44840.1|44820.1|44837.6|44817.6|2
1643937040000|2022-02-04 01:10:40|44838.2|44818.2|44840.1|44820.1|44840.1|44820.1|44838.2|44818.2|0
1643937050000|2022-02-04 01:10:50|44840.7|44820.7|44840.7|44820.7|44843.2|44823.2|44840.7|44820.7|1
1643937110000|2022-02-04 01:11:50|44843.2|44823.2|44842.6|44822.6|44843.2|44823.2|44842.6|44822.6|1
1643937120000|2022-02-04 01:12:00|44841.3|44821.3|44840.7|44820.7|44845.1|44825.1|44840.7|44820.7|2
1643937140000|2022-02-04 01:12:20|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|0
1643937150000|2022-02-04 01:12:30|44840.7|44820.7|44848.2|44828.2|44848.2|44828.2|44840.7|44820.7|3
1643937170000|2022-02-04 01:12:50|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|2
1643937180000|2022-02-04 01:13:00|44848.2|44828.2|44845.1|44825.1|44848.2|44828.2|44842.6|44822.6|2
1643937190000|2022-02-04 01:13:10|44846.9|44826.9|44850.1|44830.1|44850.1|44830.1|44846.9|44826.9|8
1643937200000|2022-02-04 01:13:20|44850.7|44830.7|44858.8|44838.8|44858.8|44838.8|44850.7|44830.7|1
1643937220000|2022-02-04 01:13:40|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|0
1643937230000|2022-02-04 01:13:50|||||||||1
1643937250000|2022-02-04 01:14:10|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|1
1643937260000|2022-02-04 01:14:20|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|0
1643937270000|2022-02-04 01:14:30|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|1
1643937280000|2022-02-04 01:14:40|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|44860.1|44840.1|2
1643937290000|2022-02-04 01:14:50|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|44859.4|44839.4|1
1643937300000|2022-02-04 01:15:00|44857.6|44837.6|44857.6|44837.6|44859.4|44839.4|44857.6|44837.6|0
1643937310000|2022-02-04 01:15:10|44859.4|44839.4|44855.7|44835.7|44859.4|44839.4|44855.7|44835.7|1
1643937320000|2022-02-04 01:15:20|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|44857.6|44837.6|3
1643937330000|2022-02-04 01:15:30|44859.4|44839.4|44862.6|44842.6|44862.6|44842.6|44859.4|44839.4|1
1643937340000|2022-02-04 01:15:40|44863.2|44843.2|44862.6|44842.6|44865.1|44845.1|44862.6|44842.6|3
1643937350000|2022-02-04 01:15:50|44863.2|44843.2|44865.1|44845.1|44865.1|44845.1|44863.2|44843.2|1
1643937360000|2022-02-04 01:16:00|44864.4|44844.4|44872.6|44852.6|44872.6|44852.6|44862.6|44842.6|12
1643937370000|2022-02-04 01:16:10|44877.6|44857.6|44880.1|44860.1|44885.7|44865.7|44875.7|44855.7|16
1643937380000|2022-02-04 01:16:20|44878.2|44858.2|44893.2|44873.2|44893.2|44873.2|44878.2|44858.2|12
1643937390000|2022-02-04 01:16:30|44893.8|44873.8|44892.6|44872.6|44895.1|44875.1|44890.7|44870.7|17
1643937400000|2022-02-04 01:16:40|44895.1|44875.1|44890.1|44870.1|44895.1|44875.1|44890.1|44870.1|10
1643937410000|2022-02-04 01:16:50|44889.4|44869.4|44882.6|44862.6|44889.4|44869.4|44882.6|44862.6|1
1643937420000|2022-02-04 01:17:00|44883.2|44863.2|44902|44882|44902|44882|44883.2|44863.2|15
1643937430000|2022-02-04 01:17:10|44903.8|44883.8|44915.7|44895.7|44915.7|44895.7|44903.8|44883.8|10
1643937440000|2022-02-04 01:17:20|44906.9|44886.9|44907.6|44887.6|44910.1|44890.1|44906.3|44886.3|12
1643937450000|2022-02-04 01:17:30|44908.2|44888.2|44905.7|44885.7|44910.1|44890.1|44905.7|44885.7|8
1643937460000|2022-02-04 01:17:40|44905.1|44885.1|44900.1|44880.1|44905.1|44885.1|44900.1|44880.1|1
1643937470000|2022-02-04 01:17:50|44895.7|44875.7|44895.7|44875.7|44895.7|44875.7|44895.7|44875.7|1
1643937480000|2022-02-04 01:18:00|44895.1|44875.1|44905.1|44885.1|44905.1|44885.1|44895.1|44875.1|9
1643937490000|2022-02-04 01:18:10|44907.6|44887.6|44934.4|44914.4|44935.7|44915.7|44907.6|44887.6|24
1643937500000|2022-02-04 01:18:20|44932.6|44912.6|44930.1|44910.1|44932.6|44912.6|44927.6|44907.6|3
1643937510000|2022-02-04 01:18:30|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|1
1643937520000|2022-02-04 01:18:40|44932.6|44912.6|44935.7|44915.7|44938.2|44918.2|44932.6|44912.6|9
1643937530000|2022-02-04 01:18:50|44935.1|44915.1|44934.4|44914.4|44935.1|44915.1|44934.4|44914.4|5
1643937540000|2022-02-04 01:19:00|44930.7|44910.7|44927.6|44907.6|44931.3|44911.3|44927.6|44907.6|6
1643937550000|2022-02-04 01:19:10|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|2
1643937560000|2022-02-04 01:19:20|44922.6|44902.6|44920.7|44900.7|44922.6|44902.6|44918.8|44898.8|0
1643937570000|2022-02-04 01:19:30|44917.6|44897.6|44912.6|44892.6|44917.6|44897.6|44912.6|44892.6|2
1643937580000|2022-02-04 01:19:40|||||||||3
1643937590000|2022-02-04 01:19:50|44915.7|44895.7|44912.6|44892.6|44915.7|44895.7|44912.6|44892.6|2
1643937600000|2022-02-04 01:20:00|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|0
1643937610000|2022-02-04 01:20:10|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|3
1643937620000|2022-02-04 01:20:20|44905.1|44885.1|44900.7|44880.7|44905.1|44885.1|44900.7|44880.7|2
1643937640000|2022-02-04 01:20:40|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|1
1643937650000|2022-02-04 01:20:50|44903.2|44883.2|44905.1|44885.1|44905.1|44885.1|44903.2|44883.2|1
1643937660000|2022-02-04 01:21:00|44904.4|44884.4|44902.6|44882.6|44904.4|44884.4|44902.6|44882.6|5
1643937670000|2022-02-04 01:21:10|44903.2|44883.2|44905.1|44885.1|44905.1|44885.1|44903.2|44883.2|6
1643937680000|2022-02-04 01:21:20|44903.2|44883.2|44900.7|44880.7|44903.2|44883.2|44900.7|44880.7|0
1643937690000|2022-02-04 01:21:30|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|2
1643937710000|2022-02-04 01:21:50|44906.9|44886.9|44907.6|44887.6|44910.1|44890.1|44906.9|44886.9|3
1643937720000|2022-02-04 01:22:00|44908.2|44888.2|44908.2|44888.2|44912.6|44892.6|44908.2|44888.2|6
1643937750000|2022-02-04 01:22:30|44905.7|44885.7|44905.1|44885.1|44905.7|44885.7|44905.1|44885.1|1
1643937760000|2022-02-04 01:22:40|44903.8|44883.8|44901.9|44881.9|44903.8|44883.8|44901.9|44881.9|3
1643937770000|2022-02-04 01:22:50|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|44897.6|44877.6|3
1643937780000|2022-02-04 01:23:00|44896.9|44876.9|44892.6|44872.6|44896.9|44876.9|44892.6|44872.6|0
1643937790000|2022-02-04 01:23:10|44890.1|44870.1|44885.7|44865.7|44890.1|44870.1|44885.7|44865.7|2
1643937800000|2022-02-04 01:23:20|44884.4|44864.4|44882.6|44862.6|44884.4|44864.4|44881.9|44861.9|3
1643937820000|2022-02-04 01:23:40|44881.9|44861.9|44882.6|44862.6|44882.6|44862.6|44881.9|44861.9|1
1643937830000|2022-02-04 01:23:50|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|0
1643937840000|2022-02-04 01:24:00|44882.6|44862.6|44880.7|44860.7|44882.6|44862.6|44880.7|44860.7|9
1643937850000|2022-02-04 01:24:10|44877.6|44857.6|44880.7|44860.7|44880.7|44860.7|44877.6|44857.6|2
1643937860000|2022-02-04 01:24:20|44882.6|44862.6|44880.7|44860.7|44882.6|44862.6|44880.7|44860.7|0
1643937870000|2022-02-04 01:24:30|44881.9|44861.9|44873.8|44853.8|44881.9|44861.9|44873.8|44853.8|3
1643937880000|2022-02-04 01:24:40|44870.1|44850.1|44866.3|44846.3|44870.1|44850.1|44866.3|44846.3|4
1643937890000|2022-02-04 01:24:50|44865.1|44845.1|44855.1|44835.1|44865.1|44845.1|44855.1|44835.1|12
1643937900000|2022-02-04 01:25:00|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|2
1643937910000|2022-02-04 01:25:10|||||||||1
1643937920000|2022-02-04 01:25:20|44853.8|44833.8|44852|44832|44853.8|44833.8|44852|44832|0
1643937930000|2022-02-04 01:25:30|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|5
1643937940000|2022-02-04 01:25:40|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|44846.3|44826.3|2
1643937950000|2022-02-04 01:25:50|44842|44822|44842|44822|44842|44822|44840.1|44820.1|1
1643937960000|2022-02-04 01:26:00|44838.8|44818.8|44836.3|44816.3|44838.8|44818.8|44836.3|44816.3|1
1643937970000|2022-02-04 01:26:10|44834.5|44814.5|44825.7|44805.7|44834.5|44814.5|44825.7|44805.7|5
1643937980000|2022-02-04 01:26:20|||||||||1
1643937990000|2022-02-04 01:26:30|44823.8|44803.8|44819.5|44799.5|44823.8|44803.8|44819.5|44799.5|0
1643938000000|2022-02-04 01:26:40|44821.3|44801.3|44819.5|44799.5|44821.3|44801.3|44819.5|44799.5|0
1643938010000|2022-02-04 01:26:50|44821.3|44801.3|44821.3|44801.3|44822|44802|44821.3|44801.3|1
1643938020000|2022-02-04 01:27:00|44822|44802|44833.8|44813.8|44833.8|44813.8|44822|44802|8
1643938050000|2022-02-04 01:27:30|44831.3|44811.3|44829.5|44809.5|44831.3|44811.3|44829.5|44809.5|2
1643938060000|2022-02-04 01:27:40|44831.3|44811.3|44829.5|44809.5|44831.3|44811.3|44829.5|44809.5|3
1643938070000|2022-02-04 01:27:50|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|44831.3|44811.3|1
1643938080000|2022-02-04 01:28:00|||||||||1
1643938090000|2022-02-04 01:28:10|||||||||1
1643938120000|2022-02-04 01:28:40|44827|44807|44827|44807|44827|44807|44827|44807|2
1643938130000|2022-02-04 01:28:50|44827.6|44807.6|44829.5|44809.5|44829.5|44809.5|44826.3|44806.3|1
1643938140000|2022-02-04 01:29:00|44830.1|44810.1|44838.8|44818.8|44838.8|44818.8|44830.1|44810.1|9
1643938150000|2022-02-04 01:29:10|44841.3|44821.3|44853.8|44833.8|44853.8|44833.8|44841.3|44821.3|2
1643938180000|2022-02-04 01:29:40|44857|44837|44858.8|44838.8|44858.8|44838.8|44857|44837|0
1643938190000|2022-02-04 01:29:50|44857|44837|44857|44837|44857|44837|44857|44837|0
1643938200000|2022-02-04 01:30:00|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44853.8|44833.8|2
1643938210000|2022-02-04 01:30:10|44851.3|44831.3|44855.7|44835.7|44855.7|44835.7|44850.7|44830.7|4
1643938220000|2022-02-04 01:30:20|44856.3|44836.3|44865.7|44845.7|44868.2|44848.2|44856.3|44836.3|3
1643938230000|2022-02-04 01:30:30|44866.3|44846.3|44855.7|44835.7|44868.2|44848.2|44855.7|44835.7|3
1643938250000|2022-02-04 01:30:50|44858.2|44838.2|44860.7|44840.7|44860.7|44840.7|44858.2|44838.2|4
1643938260000|2022-02-04 01:31:00|44863.2|44843.2|44865.7|44845.7|44865.7|44845.7|44863.2|44843.2|0
1643938270000|2022-02-04 01:31:10|44863.8|44843.8|44863.2|44843.2|44863.8|44843.8|44861.3|44841.3|2
1643938280000|2022-02-04 01:31:20|44861.3|44841.3|44863.2|44843.2|44863.2|44843.2|44861.3|44841.3|0
1643938290000|2022-02-04 01:31:30|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|0
1643938300000|2022-02-04 01:31:40|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|0
1643938320000|2022-02-04 01:32:00|44858.8|44838.8|44858.8|44838.8|44860.7|44840.7|44858.2|44838.2|0
1643938330000|2022-02-04 01:32:10|44858.2|44838.2|44863.2|44843.2|44863.2|44843.2|44858.2|44838.2|2
1643938340000|2022-02-04 01:32:20|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|44858.8|44838.8|1
1643938350000|2022-02-04 01:32:30|44860.7|44840.7|44875.7|44855.7|44878.2|44858.2|44860.7|44840.7|4
1643938360000|2022-02-04 01:32:40|44873.8|44853.8|44875.7|44855.7|44875.7|44855.7|44873.8|44853.8|1
1643938370000|2022-02-04 01:32:50|44873.8|44853.8|44878.2|44858.2|44878.2|44858.2|44873.8|44853.8|6
1643938380000|2022-02-04 01:33:00|44880.7|44860.7|44881.3|44861.3|44882|44862|44878.8|44858.8|1
1643938390000|2022-02-04 01:33:10|44882|44862|44882|44862|44882|44862|44882|44862|0
1643938400000|2022-02-04 01:33:20|44883.8|44863.8|44890.7|44870.7|44890.7|44870.7|44883.8|44863.8|2
1643938410000|2022-02-04 01:33:30|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|1
1643938420000|2022-02-04 01:33:40|44887|44867|44887|44867|44888.8|44868.8|44887|44867|0
1643938430000|2022-02-04 01:33:50|44888.8|44868.8|44886.3|44866.3|44888.8|44868.8|44886.3|44866.3|1
1643938440000|2022-02-04 01:34:00|44883.8|44863.8|44880.7|44860.7|44883.8|44863.8|44880.7|44860.7|4
1643938450000|2022-02-04 01:34:10|44878.2|44858.2|44878.8|44858.8|44882.5|44862.5|44878.2|44858.2|3
1643938470000|2022-02-04 01:34:30|44877|44857|44876.3|44856.3|44877|44857|44876.3|44856.3|1
1643938480000|2022-02-04 01:34:40|44875.7|44855.7|44873.2|44853.2|44875.7|44855.7|44873.2|44853.2|13
1643938490000|2022-02-04 01:34:50|44872.5|44852.5|44870.7|44850.7|44873.2|44853.2|44870.7|44850.7|1
1643938500000|2022-02-04 01:35:00|44873.2|44853.2|44863.8|44843.8|44873.2|44853.2|44860.7|44840.7|5
1643938510000|2022-02-04 01:35:10|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|44866.3|44846.3|3
1643938520000|2022-02-04 01:35:20|44868.2|44848.2|44868.2|44848.2|44868.2|44848.2|44868.2|44848.2|0
1643938530000|2022-02-04 01:35:30|44867.5|44847.5|44865.7|44845.7|44867.5|44847.5|44865.7|44845.7|0
1643938540000|2022-02-04 01:35:40|44863.2|44843.2|44858.8|44838.8|44863.2|44843.2|44858.8|44838.8|5
1643938570000|2022-02-04 01:36:10|44858.2|44838.2|44854.5|44834.5|44858.2|44838.2|44854.5|44834.5|1
1643938580000|2022-02-04 01:36:20|44850.7|44830.7|44848.8|44828.8|44850.7|44830.7|44848.8|44828.8|3
1643938590000|2022-02-04 01:36:30|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|44848.2|44828.2|2
1643938600000|2022-02-04 01:36:40|44847.5|44827.5|44845.7|44825.7|44847.5|44827.5|44845.7|44825.7|0
1643938610000|2022-02-04 01:36:50|44838.8|44818.8|44837.5|44817.5|44838.8|44818.8|44837.5|44817.5|2
1643938620000|2022-02-04 01:37:00|44834.4|44814.4|44830.7|44810.7|44834.4|44814.4|44830.7|44810.7|2
1643938630000|2022-02-04 01:37:10|44830|44810|44826.3|44806.3|44830|44810|44826.3|44806.3|0
1643938640000|2022-02-04 01:37:20|44825.7|44805.7|44815.7|44795.7|44826.3|44806.3|44815.7|44795.7|3
1643938650000|2022-02-04 01:37:30|44816.3|44796.3|44820.7|44800.7|44820.7|44800.7|44815.7|44795.7|1
1643938660000|2022-02-04 01:37:40|44822.5|44802.5|44825|44805|44825|44805|44822.5|44802.5|2
1643938670000|2022-02-04 01:37:50|44823.2|44803.2|44825.7|44805.7|44825.7|44805.7|44820.7|44800.7|3
1643938680000|2022-02-04 01:38:00|44823.2|44803.2|44825.7|44805.7|44825.7|44805.7|44823.2|44803.2|3
1643938690000|2022-02-04 01:38:10|||||||||3
1643938700000|2022-02-04 01:38:20|||||||||3
1643938710000|2022-02-04 01:38:30|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|1
1643938720000|2022-02-04 01:38:40|44827.5|44807.5|44830.7|44810.7|44830.7|44810.7|44825.7|44805.7|0
1643938730000|2022-02-04 01:38:50|44830|44810|44823.2|44803.2|44830|44810|44823.2|44803.2|4
1643938740000|2022-02-04 01:39:00|44822.5|44802.5|44817|44797|44822.5|44802.5|44817|44797|1
1643938750000|2022-02-04 01:39:10|44818.8|44798.8|44816.3|44796.3|44818.8|44798.8|44816.3|44796.3|1
1643938760000|2022-02-04 01:39:20|44814.5|44794.5|44813.8|44793.8|44816.3|44796.3|44813.8|44793.8|0
1643938780000|2022-02-04 01:39:40|44798.2|44778.2|44800.7|44780.7|44800.7|44780.7|44793.8|44773.8|28
1643938790000|2022-02-04 01:39:50|||||||||6
1643938800000|2022-02-04 01:40:00|44798.8|44778.8|44798.8|44778.8|44800.7|44780.7|44797.5|44777.5|9
1643938810000|2022-02-04 01:40:10|44800.7|44780.7|44808.8|44788.8|44808.8|44788.8|44800.7|44780.7|6
1643938820000|2022-02-04 01:40:20|44811.3|44791.3|44818.2|44798.2|44818.2|44798.2|44811.3|44791.3|5
1643938830000|2022-02-04 01:40:30|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|0
1643938840000|2022-02-04 01:40:40|44820|44800|44815|44795|44820|44800|44815|44795|2
1643938850000|2022-02-04 01:40:50|44817.5|44797.5|44809.4|44789.4|44817.5|44797.5|44809.4|44789.4|2
1643938860000|2022-02-04 01:41:00|44810|44790|44810.7|44790.7|44810.7|44790.7|44810|44790|1
1643938870000|2022-02-04 01:41:10|||||||||3
1643938880000|2022-02-04 01:41:20|||||||||6
1643938890000|2022-02-04 01:41:30|44808.2|44788.2|44803.2|44783.2|44808.2|44788.2|44803.2|44783.2|5
1643938900000|2022-02-04 01:41:40|44801.3|44781.3|44805.7|44785.7|44805.7|44785.7|44801.3|44781.3|0
1643938920000|2022-02-04 01:42:00|44803.8|44783.8|44803.2|44783.2|44803.8|44783.8|44800.7|44780.7|4
1643938940000|2022-02-04 01:42:20|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|4
1643938950000|2022-02-04 01:42:30|44800.7|44780.7|44800.7|44780.7|44805.7|44785.7|44800.7|44780.7|0
1643938980000|2022-02-04 01:43:00|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|7
1643938990000|2022-02-04 01:43:10|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1643939000000|2022-02-04 01:43:20|44806.3|44786.3|44808.8|44788.8|44810.7|44790.7|44805.7|44785.7|1
1643939010000|2022-02-04 01:43:30|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1643939020000|2022-02-04 01:43:40|44807.5|44787.5|44808.2|44788.2|44808.2|44788.2|44807.5|44787.5|1
1643939030000|2022-02-04 01:43:50|44807.5|44787.5|44805.7|44785.7|44807.5|44787.5|44805.7|44785.7|0
1643939040000|2022-02-04 01:44:00|44806.3|44786.3|44805.7|44785.7|44808.2|44788.2|44805.7|44785.7|1
1643939050000|2022-02-04 01:44:10|44806.3|44786.3|44815.7|44795.7|44815.7|44795.7|44806.3|44786.3|2
1643939060000|2022-02-04 01:44:20|44816.3|44796.3|44816.3|44796.3|44816.3|44796.3|44816.3|44796.3|2
1643939070000|2022-02-04 01:44:30|44817|44797|44823.8|44803.8|44823.8|44803.8|44817|44797|2
1643939080000|2022-02-04 01:44:40|44824.5|44804.5|44826.3|44806.3|44826.3|44806.3|44824.5|44804.5|1
1643939090000|2022-02-04 01:44:50|44823.8|44803.8|44825.7|44805.7|44825.7|44805.7|44823.8|44803.8|1
1643939100000|2022-02-04 01:45:00|44822.5|44802.5|44825.7|44805.7|44825.7|44805.7|44820.7|44800.7|1
1643939110000|2022-02-04 01:45:10|44825|44805|44822.5|44802.5|44825|44805|44822.5|44802.5|2
1643939120000|2022-02-04 01:45:20|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|0
1643939130000|2022-02-04 01:45:30|44818.2|44798.2|44815.7|44795.7|44818.2|44798.2|44815.7|44795.7|0
1643939140000|2022-02-04 01:45:40|44816.3|44796.3|44818.2|44798.2|44818.2|44798.2|44816.3|44796.3|5
1643939150000|2022-02-04 01:45:50|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|2
1643939160000|2022-02-04 01:46:00|44821.3|44801.3|44820.7|44800.7|44821.3|44801.3|44820.7|44800.7|1
1643939170000|2022-02-04 01:46:10|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|3
1643939180000|2022-02-04 01:46:20|44813.2|44793.2|44808.8|44788.8|44813.2|44793.2|44808.8|44788.8|3
1643939190000|2022-02-04 01:46:30|44807.5|44787.5|44810.7|44790.7|44810.7|44790.7|44805.7|44785.7|0
1643939200000|2022-02-04 01:46:40|44810|44790|44811.3|44791.3|44811.3|44791.3|44803.8|44783.8|3
1643939210000|2022-02-04 01:46:50|44810.7|44790.7|44805.7|44785.7|44810.7|44790.7|44805.7|44785.7|0
1643939220000|2022-02-04 01:47:00|44805|44785|44800.7|44780.7|44805|44785|44800.7|44780.7|6
1643939230000|2022-02-04 01:47:10|44802.5|44782.5|44805.7|44785.7|44805.7|44785.7|44802.5|44782.5|7
1643939240000|2022-02-04 01:47:20|44805|44785|44807.5|44787.5|44807.5|44787.5|44803.2|44783.2|1
1643939250000|2022-02-04 01:47:30|44808.2|44788.2|44810.7|44790.7|44810.7|44790.7|44807.5|44787.5|0
1643939280000|2022-02-04 01:48:00|||||||||1
1643939290000|2022-02-04 01:48:10|44811.3|44791.3|44810.7|44790.7|44813.2|44793.2|44810.7|44790.7|1
1643939300000|2022-02-04 01:48:20|44808.2|44788.2|44805.7|44785.7|44808.2|44788.2|44805.7|44785.7|1
1643939320000|2022-02-04 01:48:40|44800|44780|44800|44780|44800|44780|44800|44780|6
1643939330000|2022-02-04 01:48:50|44805|44785|44805|44785|44805|44785|44805|44785|3
1643939340000|2022-02-04 01:49:00|44805.7|44785.7|44808.2|44788.2|44808.2|44788.2|44805.7|44785.7|0
1643939350000|2022-02-04 01:49:10|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|1
1643939360000|2022-02-04 01:49:20|44811.3|44791.3|44813.2|44793.2|44813.2|44793.2|44811.3|44791.3|0
1643939370000|2022-02-04 01:49:30|44812.5|44792.5|44810.7|44790.7|44812.5|44792.5|44810.7|44790.7|1
1643939400000|2022-02-04 01:50:00|44808.8|44788.8|44810.7|44790.7|44810.7|44790.7|44805.7|44785.7|1
1643939420000|2022-02-04 01:50:20|44809.4|44789.4|44810.7|44790.7|44810.7|44790.7|44808.2|44788.2|0
1643939450000|2022-02-04 01:50:50|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|0
1643939460000|2022-02-04 01:51:00|44810.7|44790.7|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|0
1643939480000|2022-02-04 01:51:20|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|0
1643939490000|2022-02-04 01:51:30|44815.7|44795.7|44818.8|44798.8|44818.8|44798.8|44815.7|44795.7|0
1643939500000|2022-02-04 01:51:40|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|0
1643939520000|2022-02-04 01:52:00|||||||||2
1643939540000|2022-02-04 01:52:20|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|0
1643939550000|2022-02-04 01:52:30|44823.8|44803.8|44827.5|44807.5|44827.5|44807.5|44823.8|44803.8|2
1643939560000|2022-02-04 01:52:40|44830.7|44810.7|44840.7|44820.7|44840.7|44820.7|44830.7|44810.7|1
1643939570000|2022-02-04 01:52:50|||||||||2
1643939580000|2022-02-04 01:53:00|44842.5|44822.5|44843.2|44823.2|44843.2|44823.2|44838.2|44818.2|10
1643939590000|2022-02-04 01:53:10|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|11
1643939600000|2022-02-04 01:53:20|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|44848.8|44828.8|1
1643939610000|2022-02-04 01:53:30|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|0
1643939620000|2022-02-04 01:53:40|44858.2|44838.2|44862.5|44842.5|44865.7|44845.7|44858.2|44838.2|13
1643939630000|2022-02-04 01:53:50|44863.2|44843.2|44860.7|44840.7|44863.8|44843.8|44860.7|44840.7|2
1643939650000|2022-02-04 01:54:10|||||||||1
1643939660000|2022-02-04 01:54:20|44860|44840|44858.2|44838.2|44860|44840|44858.2|44838.2|0
1643939670000|2022-02-04 01:54:30|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|44857.5|44837.5|0
1643939680000|2022-02-04 01:54:40|44855.7|44835.7|44855.7|44835.7|44855.7|44835.7|44855.7|44835.7|1
1643939690000|2022-02-04 01:54:50|44852.5|44832.5|44863.2|44843.2|44863.2|44843.2|44850.7|44830.7|5
1643939700000|2022-02-04 01:55:00|||||||||3
1643939710000|2022-02-04 01:55:10|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|1
1643939720000|2022-02-04 01:55:20|44873.2|44853.2|44875|44855|44875|44855|44873.2|44853.2|6
1643939730000|2022-02-04 01:55:30|44877.5|44857.5|44878.2|44858.2|44878.2|44858.2|44877.5|44857.5|0
1643939750000|2022-02-04 01:55:50|44883.2|44863.2|44885|44865|44887.5|44867.5|44883.2|44863.2|7
1643939770000|2022-02-04 01:56:10|44885.7|44865.7|44887.5|44867.5|44887.5|44867.5|44885.7|44865.7|0
1643939780000|2022-02-04 01:56:20|44877.5|44857.5|44875.7|44855.7|44877.5|44857.5|44875.7|44855.7|8
1643939790000|2022-02-04 01:56:30|44870.7|44850.7|44871.3|44851.3|44871.3|44851.3|44870.7|44850.7|1
1643939800000|2022-02-04 01:56:40|44873.2|44853.2|44870.7|44850.7|44873.2|44853.2|44870.7|44850.7|1
1643939820000|2022-02-04 01:57:00|44873.2|44853.2|44885.7|44865.7|44885.7|44865.7|44873.2|44853.2|3
1643939830000|2022-02-04 01:57:10|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|1
1643939840000|2022-02-04 01:57:20|44888.8|44868.8|44893.2|44873.2|44893.2|44873.2|44888.8|44868.8|0
1643939850000|2022-02-04 01:57:30|44892.5|44872.5|44890.7|44870.7|44892.5|44872.5|44890.7|44870.7|5
1643939870000|2022-02-04 01:57:50|44885.7|44865.7|44885.7|44865.7|44888.2|44868.2|44885.7|44865.7|6
1643939880000|2022-02-04 01:58:00|44888.8|44868.8|44883.2|44863.2|44890.7|44870.7|44883.2|44863.2|8
1643939890000|2022-02-04 01:58:10|44880.7|44860.7|44875.7|44855.7|44880.7|44860.7|44875.7|44855.7|3
1643939900000|2022-02-04 01:58:20|44877.5|44857.5|44875.7|44855.7|44877.5|44857.5|44875.7|44855.7|1
1643939930000|2022-02-04 01:58:50|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|3
1643939940000|2022-02-04 01:59:00|44870|44850|44870|44850|44870|44850|44870|44850|1
1643939950000|2022-02-04 01:59:10|44869.4|44849.4|44867.5|44847.5|44869.4|44849.4|44867.5|44847.5|1
1643939960000|2022-02-04 01:59:20|44870|44850|44870|44850|44870|44850|44870|44850|0
1643939970000|2022-02-04 01:59:30|44870.7|44850.7|44872.5|44852.5|44872.5|44852.5|44870.7|44850.7|1
1643939980000|2022-02-04 01:59:40|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44872.5|44852.5|0
1643939990000|2022-02-04 01:59:50|44872.5|44852.5|44873.2|44853.2|44875|44855|44872.5|44852.5|0
1643940000000|2022-02-04 02:00:00|44875|44855|44878.2|44858.2|44878.2|44858.2|44875|44855|2
1643940010000|2022-02-04 02:00:10|44878.8|44858.8|44885.7|44865.7|44888.2|44868.2|44878.8|44858.8|2
1643940020000|2022-02-04 02:00:20|44890.7|44870.7|44890.7|44870.7|44890.7|44870.7|44890.7|44870.7|7
1643940030000|2022-02-04 02:00:30|44891.3|44871.3|44918.8|44898.8|44918.8|44898.8|44891.3|44871.3|5
1643940040000|2022-02-04 02:00:40|44918.2|44898.2|44920.7|44900.7|44920.7|44900.7|44918.2|44898.2|3
1643940070000|2022-02-04 02:01:10|44918.2|44898.2|44920.7|44900.7|44920.7|44900.7|44918.2|44898.2|6
1643940080000|2022-02-04 02:01:20|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|3
1643940090000|2022-02-04 02:01:30|||||||||1
1643940100000|2022-02-04 02:01:40|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|3
1643940110000|2022-02-04 02:01:50|44921.3|44901.3|44923.2|44903.2|44923.2|44903.2|44921.3|44901.3|0
1643940120000|2022-02-04 02:02:00|44920.7|44900.7|44921.3|44901.3|44923.2|44903.2|44920.7|44900.7|3
1643940130000|2022-02-04 02:02:10|44923.2|44903.2|44923.2|44903.2|44923.2|44903.2|44922.5|44902.5|1
1643940160000|2022-02-04 02:02:40|||||||||1
1643940170000|2022-02-04 02:02:50|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|2
1643940180000|2022-02-04 02:03:00|44920|44900|44918.2|44898.2|44920|44900|44918.2|44898.2|2
1643940190000|2022-02-04 02:03:10|44917.5|44897.5|44913.8|44893.8|44917.5|44897.5|44913.8|44893.8|0
1643940200000|2022-02-04 02:03:20|44916.3|44896.3|44913.2|44893.2|44916.3|44896.3|44913.2|44893.2|4
1643940220000|2022-02-04 02:03:40|44908.2|44888.2|44906.3|44886.3|44908.2|44888.2|44906.3|44886.3|1
1643940230000|2022-02-04 02:03:50|||||||||1
1643940240000|2022-02-04 02:04:00|||||||||1
1643940250000|2022-02-04 02:04:10|||||||||1
1643940260000|2022-02-04 02:04:20|||||||||2
1643940270000|2022-02-04 02:04:30|44910.7|44890.7|44918.2|44898.2|44918.2|44898.2|44910.7|44890.7|4
1643940280000|2022-02-04 02:04:40|44918.8|44898.8|44915.7|44895.7|44920.7|44900.7|44915.7|44895.7|3
1643940300000|2022-02-04 02:05:00|44917.5|44897.5|44912.5|44892.5|44917.5|44897.5|44912.5|44892.5|5
1643940310000|2022-02-04 02:05:10|44913.2|44893.2|44910.7|44890.7|44913.2|44893.2|44905.7|44885.7|9
1643940320000|2022-02-04 02:05:20|44912.5|44892.5|44910.7|44890.7|44912.5|44892.5|44910.7|44890.7|2
1643940330000|2022-02-04 02:05:30|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|1
1643940360000|2022-02-04 02:06:00|44917.5|44897.5|44928.8|44908.8|44928.8|44908.8|44917.5|44897.5|5
1643940370000|2022-02-04 02:06:10|||||||||3
1643940400000|2022-02-04 02:06:40|44928.2|44908.2|44928.8|44908.8|44928.8|44908.8|44928.2|44908.2|4
1643940410000|2022-02-04 02:06:50|44929.5|44909.5|44933.2|44913.2|44933.2|44913.2|44928.8|44908.8|1
1643940420000|2022-02-04 02:07:00|44930.7|44910.7|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|4
1643940430000|2022-02-04 02:07:10|||||||||1
1643940440000|2022-02-04 02:07:20|44925.7|44905.7|44921.3|44901.3|44925.7|44905.7|44921.3|44901.3|4
1643940450000|2022-02-04 02:07:30|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|0
1643940460000|2022-02-04 02:07:40|44921.3|44901.3|44928.2|44908.2|44928.2|44908.2|44921.3|44901.3|7
1643940470000|2022-02-04 02:07:50|||||||||1
1643940480000|2022-02-04 02:08:00|44927.5|44907.5|44923.2|44903.2|44927.5|44907.5|44923.2|44903.2|4
1643940490000|2022-02-04 02:08:10|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|2
1643940500000|2022-02-04 02:08:20|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|1
1643940520000|2022-02-04 02:08:40|44928.8|44908.8|44930.7|44910.7|44930.7|44910.7|44928.8|44908.8|0
1643940540000|2022-02-04 02:09:00|44931.3|44911.3|44933.2|44913.2|44933.2|44913.2|44931.3|44911.3|0
1643940550000|2022-02-04 02:09:10|44930.7|44910.7|44933.2|44913.2|44933.2|44913.2|44930.7|44910.7|2
1643940560000|2022-02-04 02:09:20|44934.5|44914.5|44935.7|44915.7|44935.7|44915.7|44934.5|44914.5|3
1643940570000|2022-02-04 02:09:30|44938.2|44918.2|44937.6|44917.6|44938.9|44918.9|44937.6|44917.6|2
1643940580000|2022-02-04 02:09:40|44938.2|44918.2|44966.3|44946.3|44968.8|44948.8|44938.2|44918.2|21
1643940590000|2022-02-04 02:09:50|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|9
1643940600000|2022-02-04 02:10:00|44965|44945|44961.3|44941.3|44965|44945|44960.7|44940.7|7
1643940610000|2022-02-04 02:10:10|44960.7|44940.7|44958.8|44938.8|44960.7|44940.7|44956.3|44936.3|3
1643940620000|2022-02-04 02:10:20|44959.5|44939.5|44961.3|44941.3|44961.3|44941.3|44956.3|44936.3|5
1643940630000|2022-02-04 02:10:30|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|3
1643940640000|2022-02-04 02:10:40|44966.3|44946.3|44970.7|44950.7|44970.7|44950.7|44966.3|44946.3|0
1643940650000|2022-02-04 02:10:50|44966.3|44946.3|44963.8|44943.8|44968.8|44948.8|44963.8|44943.8|6
1643940660000|2022-02-04 02:11:00|44963.2|44943.2|44962|44942|44963.2|44943.2|44960.7|44940.7|0
1643940670000|2022-02-04 02:11:10|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|0
1643940690000|2022-02-04 02:11:30|44963.2|44943.2|44961.3|44941.3|44963.2|44943.2|44961.3|44941.3|2
1643940700000|2022-02-04 02:11:40|44963.8|44943.8|44966.3|44946.3|44966.3|44946.3|44963.8|44943.8|3
1643940720000|2022-02-04 02:12:00|44967|44947|44971.3|44951.3|44971.3|44951.3|44965.1|44945.1|8
1643940730000|2022-02-04 02:12:10|44972|44952|44978.8|44958.8|44978.8|44958.8|44972|44952|4
1643940740000|2022-02-04 02:12:20|44979.5|44959.5|44982|44962|44982|44962|44979.5|44959.5|12
1643940750000|2022-02-04 02:12:30|44983.8|44963.8|44987|44967|44990.7|44970.7|44983.8|44963.8|6
1643940760000|2022-02-04 02:12:40|44991.3|44971.3|44988.2|44968.2|44991.3|44971.3|44988.2|44968.2|9
1643940770000|2022-02-04 02:12:50|44990.7|44970.7|44988.2|44968.2|44990.7|44970.7|44987.5|44967.5|4
1643940780000|2022-02-04 02:13:00|44990.7|44970.7|44988.2|44968.2|44990.7|44970.7|44988.2|44968.2|2
1643940790000|2022-02-04 02:13:10|44990.7|44970.7|44988.2|44968.2|44990.7|44970.7|44988.2|44968.2|0
1643940800000|2022-02-04 02:13:20|44990.7|44970.7|44988.8|44968.8|44990.7|44970.7|44988.8|44968.8|1
1643940810000|2022-02-04 02:13:30|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44988.8|44968.8|1
1643940820000|2022-02-04 02:13:40|44988.8|44968.8|44990.7|44970.7|44990.7|44970.7|44988.8|44968.8|4
1643940830000|2022-02-04 02:13:50|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|0
1643940840000|2022-02-04 02:14:00|44993.2|44973.2|45000.1|44980.1|45000.1|44980.1|44993.2|44973.2|17
1643940850000|2022-02-04 02:14:10|45000.7|44980.7|44999.5|44979.5|45002.6|44982.6|44997.6|44977.6|7
1643940860000|2022-02-04 02:14:20|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|0
1643940870000|2022-02-04 02:14:30|44997|44977|44997|44977|44997|44977|44997|44977|3
1643940880000|2022-02-04 02:14:40|44998.8|44978.8|44999.5|44979.5|44999.5|44979.5|44996.3|44976.3|11
1643940890000|2022-02-04 02:14:50|45000.1|44980.1|44990.7|44970.7|45000.1|44980.1|44990.7|44970.7|15
1643940900000|2022-02-04 02:15:00|44988.2|44968.2|44988.8|44968.8|44990.7|44970.7|44988.2|44968.2|9
1643940910000|2022-02-04 02:15:10|44987|44967|44992|44972|44992|44972|44987|44967|3
1643940940000|2022-02-04 02:15:40|||||||||1
1643940960000|2022-02-04 02:16:00|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|3
1643940970000|2022-02-04 02:16:10|44997|44977|45002|44982|45002|44982|44997|44977|9
1643940980000|2022-02-04 02:16:20|45004.5|44984.5|45005.1|44985.1|45005.1|44985.1|45004.5|44984.5|1
1643940990000|2022-02-04 02:16:30|45007.6|44987.6|45007.6|44987.6|45007.6|44987.6|45005.1|44985.1|0
1643941000000|2022-02-04 02:16:40|45008.2|44988.2|45008.2|44988.2|45008.2|44988.2|45007.6|44987.6|0
1643941010000|2022-02-04 02:16:50|45007.6|44987.6|44980.1|44960.1|45008.2|44988.2|44979.5|44959.5|14
1643941020000|2022-02-04 02:17:00|44979.5|44959.5|44982.6|44962.6|44982.6|44962.6|44979.5|44959.5|3
1643941030000|2022-02-04 02:17:10|44982|44962|44981.3|44961.3|44983.2|44963.2|44981.3|44961.3|1
1643941040000|2022-02-04 02:17:20|44982.6|44962.6|44987|44967|44987|44967|44982.6|44962.6|4
1643941050000|2022-02-04 02:17:30|44989.5|44969.5|44995.1|44975.1|44995.1|44975.1|44987|44967|1
1643941060000|2022-02-04 02:17:40|44998.8|44978.8|44997|44977|44998.8|44978.8|44996.3|44976.3|1
1643941070000|2022-02-04 02:17:50|44996.3|44976.3|44990.7|44970.7|44996.3|44976.3|44990.7|44970.7|3
1643941080000|2022-02-04 02:18:00|44988.8|44968.8|44990.7|44970.7|44991.3|44971.3|44987|44967|0
1643941090000|2022-02-04 02:18:10|44991.3|44971.3|44992|44972|44992|44972|44990.7|44970.7|0
1643941100000|2022-02-04 02:18:20|44993.8|44973.8|44994.5|44974.5|44994.5|44974.5|44993.8|44973.8|2
1643941110000|2022-02-04 02:18:30|44995.1|44975.1|44992|44972|44996.3|44976.3|44991.3|44971.3|6
1643941120000|2022-02-04 02:18:40|44995.7|44975.7|44991.3|44971.3|44995.7|44975.7|44991.3|44971.3|1
1643941130000|2022-02-04 02:18:50|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44992|44972|1
1643941140000|2022-02-04 02:19:00|44992|44972|44997.6|44977.6|44997.6|44977.6|44992|44972|2
1643941150000|2022-02-04 02:19:10|44998.2|44978.2|45000.1|44980.1|45000.1|44980.1|44997.6|44977.6|1
1643941160000|2022-02-04 02:19:20|45002|44982|45002|44982|45002.6|44982.6|45002|44982|4
1643941180000|2022-02-04 02:19:40|45001.3|44981.3|45002|44982|45002|44982|45001.3|44981.3|5
1643941190000|2022-02-04 02:19:50|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|45001.3|44981.3|0
1643941200000|2022-02-04 02:20:00|44999.5|44979.5|45004.5|44984.5|45007|44987|44999.5|44979.5|23
1643941210000|2022-02-04 02:20:10|45006.3|44986.3|45004.5|44984.5|45006.3|44986.3|45004.5|44984.5|0
1643941220000|2022-02-04 02:20:20|45002|44982|45001.3|44981.3|45002|44982|45001.3|44981.3|3
1643941230000|2022-02-04 02:20:30|44998.2|44978.2|44997|44977|44998.2|44978.2|44993.8|44973.8|2
1643941240000|2022-02-04 02:20:40|44996.3|44976.3|44997|44977|44997|44977|44992.6|44972.6|0
1643941260000|2022-02-04 02:21:00|44998.8|44978.8|44988.8|44968.8|45002|44982|44988.8|44968.8|13
1643941270000|2022-02-04 02:21:10|44991.3|44971.3|44993.8|44973.8|44994.5|44974.5|44991.3|44971.3|5
1643941280000|2022-02-04 02:21:20|44992|44972|44992|44972|44993.8|44973.8|44990.7|44970.7|0
1643941320000|2022-02-04 02:22:00|44989.5|44969.5|44989.5|44969.5|44992|44972|44989.5|44969.5|1
1643941330000|2022-02-04 02:22:10|44990.1|44970.1|44989.5|44969.5|44992|44972|44989.5|44969.5|1
1643941340000|2022-02-04 02:22:20|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|44991.3|44971.3|6
1643941350000|2022-02-04 02:22:30|44993.8|44973.8|44992|44972|44995.7|44975.7|44991.3|44971.3|5
1643941360000|2022-02-04 02:22:40|44994.5|44974.5|44996.3|44976.3|44996.3|44976.3|44994.5|44974.5|4
1643941370000|2022-02-04 02:22:50|44992|44972|44983.8|44963.8|44992|44972|44983.2|44963.2|1
1643941390000|2022-02-04 02:23:10|44978.8|44958.8|44981.3|44961.3|44981.3|44961.3|44978.8|44958.8|4
1643941400000|2022-02-04 02:23:20|44982.6|44962.6|44983.8|44963.8|44984.5|44964.5|44982.6|44962.6|1
1643941410000|2022-02-04 02:23:30|44983.2|44963.2|44981.3|44961.3|44983.2|44963.2|44980.7|44960.7|0
1643941420000|2022-02-04 02:23:40|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|1
1643941430000|2022-02-04 02:23:50|||||||||1
1643941440000|2022-02-04 02:24:00|44976.3|44956.3|44979.5|44959.5|44979.5|44959.5|44976.3|44956.3|8
1643941450000|2022-02-04 02:24:10|||||||||1
1643941460000|2022-02-04 02:24:20|44980.7|44960.7|44986.3|44966.3|44986.3|44966.3|44980.7|44960.7|0
1643941470000|2022-02-04 02:24:30|44987|44967|44986.3|44966.3|44987|44967|44986.3|44966.3|2
1643941480000|2022-02-04 02:24:40|44982|44962|44983.8|44963.8|44983.8|44963.8|44982|44962|2
1643941490000|2022-02-04 02:24:50|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|0
1643941500000|2022-02-04 02:25:00|44984.5|44964.5|44985.1|44965.1|44985.1|44965.1|44984.5|44964.5|5
1643941510000|2022-02-04 02:25:10|44985.7|44965.7|44987.6|44967.6|44987.6|44967.6|44985.7|44965.7|6
1643941520000|2022-02-04 02:25:20|44988.2|44968.2|44988.2|44968.2|44990.1|44970.1|44988.2|44968.2|1
1643941530000|2022-02-04 02:25:30|44988.9|44968.9|45000.1|44980.1|45000.1|44980.1|44988.9|44968.9|8
1643941540000|2022-02-04 02:25:40|45002|44982|45002|44982|45004.5|44984.5|45002|44982|1
1643941560000|2022-02-04 02:26:00|45004.5|44984.5|45006.3|44986.3|45006.3|44986.3|45004.5|44984.5|1
1643941570000|2022-02-04 02:26:10|45004.5|44984.5|45004.5|44984.5|45006.3|44986.3|45004.5|44984.5|2
1643941580000|2022-02-04 02:26:20|45007|44987|45010.1|44990.1|45010.1|44990.1|45007|44987|6
1643941590000|2022-02-04 02:26:30|||||||||1
1643941600000|2022-02-04 02:26:40|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45004.5|44984.5|3
1643941610000|2022-02-04 02:26:50|45009.5|44989.5|45010.1|44990.1|45010.1|44990.1|45007.6|44987.6|4
1643941640000|2022-02-04 02:27:20|||||||||1
1643941650000|2022-02-04 02:27:30|45007|44987|45002|44982|45008.8|44988.8|45002|44982|9
1643941660000|2022-02-04 02:27:40|45002.6|44982.6|45002.6|44982.6|45005.1|44985.1|45002.6|44982.6|6
1643941690000|2022-02-04 02:28:10|45002|44982|45002|44982|45002|44982|45002|44982|0
1643941710000|2022-02-04 02:28:30|45002.6|44982.6|45004.5|44984.5|45004.5|44984.5|45002.6|44982.6|2
1643941730000|2022-02-04 02:28:50|||||||||3
1643941750000|2022-02-04 02:29:10|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|1
1643941760000|2022-02-04 02:29:20|45008.2|44988.2|45010.1|44990.1|45010.1|44990.1|45008.2|44988.2|4
1643941770000|2022-02-04 02:29:30|||||||||2
1643941780000|2022-02-04 02:29:40|45009.5|44989.5|45008.2|44988.2|45009.5|44989.5|45008.2|44988.2|1
1643941790000|2022-02-04 02:29:50|45010.1|44990.1|45026.4|45006.4|45028.9|45008.9|45010.1|44990.1|33
1643941800000|2022-02-04 02:30:00|45028.2|45008.2|45020.1|45000.1|45030.1|45010.1|45016.4|44996.4|35
1643941810000|2022-02-04 02:30:10|||||||||2
1643941820000|2022-02-04 02:30:20|45023.2|45003.2|45028.9|45008.9|45028.9|45008.9|45023.2|45003.2|7
1643941830000|2022-02-04 02:30:30|45030.7|45010.7|45031.4|45011.4|45031.4|45011.4|45030.7|45010.7|1
1643941840000|2022-02-04 02:30:40|45030.7|45010.7|45030.7|45010.7|45032.6|45012.6|45030.7|45010.7|1
1643941850000|2022-02-04 02:30:50|45031.4|45011.4|45031.4|45011.4|45031.4|45011.4|45031.4|45011.4|2
1643941860000|2022-02-04 02:31:00|45033.9|45013.9|45033.9|45013.9|45033.9|45013.9|45033.9|45013.9|3
1643941870000|2022-02-04 02:31:10|45035.7|45015.7|45035.1|45015.1|45036.4|45016.4|45033.9|45013.9|16
1643941880000|2022-02-04 02:31:20|45033.2|45013.2|45035.7|45015.7|45036.4|45016.4|45033.2|45013.2|3
1643941890000|2022-02-04 02:31:30|45035.1|45015.1|45035.1|45015.1|45035.1|45015.1|45033.2|45013.2|2
1643941900000|2022-02-04 02:31:40|45035.7|45015.7|45036.4|45016.4|45036.4|45016.4|45033.9|45013.9|2
1643941910000|2022-02-04 02:31:50|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45037.6|45017.6|1
1643941920000|2022-02-04 02:32:00|45037.6|45017.6|45040.7|45020.7|45040.7|45020.7|45037.6|45017.6|0
1643941930000|2022-02-04 02:32:10|45042.6|45022.6|45042.6|45022.6|45042.6|45022.6|45038.2|45018.2|1
1643941940000|2022-02-04 02:32:20|45040.1|45020.1|45033.2|45013.2|45040.1|45020.1|45032.6|45012.6|11
1643941950000|2022-02-04 02:32:30|45030.7|45010.7|45028.2|45008.2|45030.7|45010.7|45028.2|45008.2|0
1643941960000|2022-02-04 02:32:40|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|0
1643941970000|2022-02-04 02:32:50|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1643941980000|2022-02-04 02:33:00|45030.1|45010.1|45027.6|45007.6|45030.1|45010.1|45027|45007|2
1643941990000|2022-02-04 02:33:10|45027|45007|45027|45007|45027|45007|45027|45007|1
1643942000000|2022-02-04 02:33:20|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|0
1643942020000|2022-02-04 02:33:40|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1643942040000|2022-02-04 02:34:00|45024.5|45004.5|45022.6|45002.6|45024.5|45004.5|45020.1|45000.1|14
1643942050000|2022-02-04 02:34:10|45022|45002|45022.6|45002.6|45022.6|45002.6|45022|45002|1
1643942060000|2022-02-04 02:34:20|45022|45002|45025.1|45005.1|45025.1|45005.1|45022|45002|4
1643942070000|2022-02-04 02:34:30|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|4
1643942080000|2022-02-04 02:34:40|45028.2|45008.2|45032.6|45012.6|45032.6|45012.6|45028.2|45008.2|2
1643942090000|2022-02-04 02:34:50|45033.2|45013.2|45035.1|45015.1|45035.1|45015.1|45033.2|45013.2|0
1643942100000|2022-02-04 02:35:00|45037|45017|45035.1|45015.1|45042|45022|45035.1|45015.1|3
1643942110000|2022-02-04 02:35:10|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|0
1643942120000|2022-02-04 02:35:20|45035.1|45015.1|45035.1|45015.1|45037.6|45017.6|45035.1|45015.1|1
1643942130000|2022-02-04 02:35:30|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|45037.6|45017.6|2
1643942140000|2022-02-04 02:35:40|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|5
1643942150000|2022-02-04 02:35:50|45036.4|45016.4|45035.7|45015.7|45036.4|45016.4|45035.7|45015.7|1
1643942160000|2022-02-04 02:36:00|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|45036.4|45016.4|2
1643942170000|2022-02-04 02:36:10|45037.6|45017.6|45023.2|45003.2|45037.6|45017.6|45023.2|45003.2|10
1643942180000|2022-02-04 02:36:20|45025.1|45005.1|45022.6|45002.6|45025.1|45005.1|45022.6|45002.6|1
1643942190000|2022-02-04 02:36:30|45025.1|45005.1|45027.6|45007.6|45027.6|45007.6|45025.1|45005.1|4
1643942200000|2022-02-04 02:36:40|45025.7|45005.7|45027.6|45007.6|45027.6|45007.6|45025.7|45005.7|5
1643942220000|2022-02-04 02:37:00|45025.1|45005.1|45028.2|45008.2|45028.2|45008.2|45025.1|45005.1|1
1643942240000|2022-02-04 02:37:20|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|0
1643942250000|2022-02-04 02:37:30|45025.7|45005.7|45027.6|45007.6|45027.6|45007.6|45025.7|45005.7|0
1643942270000|2022-02-04 02:37:50|45028.2|45008.2|45027.6|45007.6|45028.2|45008.2|45027.6|45007.6|8
1643942280000|2022-02-04 02:38:00|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|4
1643942290000|2022-02-04 02:38:10|45021.9|45001.9|45011.9|44991.9|45021.9|45001.9|45011.9|44991.9|5
1643942310000|2022-02-04 02:38:30|45010.1|44990.1|45012.6|44992.6|45012.6|44992.6|45010.1|44990.1|1
1643942320000|2022-02-04 02:38:40|||||||||1
1643942340000|2022-02-04 02:39:00|45010.1|44990.1|45012.6|44992.6|45012.6|44992.6|45007.6|44987.6|2
1643942350000|2022-02-04 02:39:10|||||||||2
1643942360000|2022-02-04 02:39:20|45018.9|44998.9|45022.6|45002.6|45022.6|45002.6|45018.9|44998.9|1
1643942380000|2022-02-04 02:39:40|45023.2|45003.2|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|2
1643942390000|2022-02-04 02:39:50|45026.4|45006.4|45033.2|45013.2|45033.2|45013.2|45026.4|45006.4|3
1643942400000|2022-02-04 02:40:00|45033.9|45013.9|45033.9|45013.9|45033.9|45013.9|45033.9|45013.9|2
1643942420000|2022-02-04 02:40:20|45033.2|45013.2|45031.4|45011.4|45033.2|45013.2|45031.4|45011.4|2
1643942430000|2022-02-04 02:40:30|45033.9|45013.9|45031.4|45011.4|45033.9|45013.9|45031.4|45011.4|2
1643942440000|2022-02-04 02:40:40|||||||||1
1643942450000|2022-02-04 02:40:50|45033.2|45013.2|45031.4|45011.4|45033.2|45013.2|45031.4|45011.4|1
1643942460000|2022-02-04 02:41:00|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|0
1643942470000|2022-02-04 02:41:10|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|45035.7|45015.7|0
1643942480000|2022-02-04 02:41:20|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|2
1643942490000|2022-02-04 02:41:30|45032.6|45012.6|45033.2|45013.2|45033.2|45013.2|45032.6|45012.6|1
1643942500000|2022-02-04 02:41:40|45033.9|45013.9|45035.7|45015.7|45035.7|45015.7|45033.9|45013.9|0
1643942520000|2022-02-04 02:42:00|45033.2|45013.2|45030.7|45010.7|45033.2|45013.2|45030.7|45010.7|1
1643942530000|2022-02-04 02:42:10|45032.6|45012.6|45030.7|45010.7|45032.6|45012.6|45030.7|45010.7|0
1643942550000|2022-02-04 02:42:30|||||||||1
1643942570000|2022-02-04 02:42:50|45030.1|45010.1|45003.2|44983.2|45030.1|45010.1|45002.6|44982.6|11
1643942580000|2022-02-04 02:43:00|45005.1|44985.1|45007.6|44987.6|45007.6|44987.6|45005.1|44985.1|2
1643942590000|2022-02-04 02:43:10|||||||||1
1643942600000|2022-02-04 02:43:20|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|45010.1|44990.1|1
1643942610000|2022-02-04 02:43:30|45000.1|44980.1|44997.6|44977.6|45005.1|44985.1|44997.6|44977.6|16
1643942620000|2022-02-04 02:43:40|44996.9|44976.9|44995.1|44975.1|44997.6|44977.6|44994.4|44974.4|15
1643942630000|2022-02-04 02:43:50|44992.6|44972.6|44990.1|44970.1|44992.6|44972.6|44990.1|44970.1|0
1643942640000|2022-02-04 02:44:00|44991.4|44971.4|44995.1|44975.1|44995.1|44975.1|44991.4|44971.4|10
1643942660000|2022-02-04 02:44:20|44998.9|44978.9|45003.2|44983.2|45003.9|44983.9|44998.9|44978.9|2
1643942670000|2022-02-04 02:44:30|45005.1|44985.1|45001.9|44981.9|45005.1|44985.1|45001.9|44981.9|2
1643942680000|2022-02-04 02:44:40|45000.1|44980.1|45000.1|44980.1|45002.6|44982.6|45000.1|44980.1|1
1643942700000|2022-02-04 02:45:00|||||||||2
1643942710000|2022-02-04 02:45:10|45002.6|44982.6|45003.2|44983.2|45003.2|44983.2|45002.6|44982.6|0
1643942720000|2022-02-04 02:45:20|45002.6|44982.6|45000.1|44980.1|45003.2|44983.2|45000.1|44980.1|3
1643942730000|2022-02-04 02:45:30|||||||||2
1643942740000|2022-02-04 02:45:40|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|2
1643942750000|2022-02-04 02:45:50|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|0
1643942760000|2022-02-04 02:46:00|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|1
1643942770000|2022-02-04 02:46:10|44994.4|44974.4|44992.6|44972.6|44994.4|44974.4|44992.6|44972.6|0
1643942780000|2022-02-04 02:46:20|44993.2|44973.2|44990.1|44970.1|44995.1|44975.1|44987.6|44967.6|20
1643942790000|2022-02-04 02:46:30|44989.4|44969.4|44982.6|44962.6|44989.4|44969.4|44982.6|44962.6|6
1643942800000|2022-02-04 02:46:40|44981.9|44961.9|44976.9|44956.9|44981.9|44961.9|44976.9|44956.9|6
1643942810000|2022-02-04 02:46:50|44970.1|44950.1|44963.2|44943.2|44972.6|44952.6|44963.2|44943.2|17
1643942820000|2022-02-04 02:47:00|44962.6|44942.6|44963.9|44943.9|44963.9|44943.9|44962|44942|3
1643942830000|2022-02-04 02:47:10|||||||||3
1643942840000|2022-02-04 02:47:20|44964.5|44944.5|44964.5|44944.5|44964.5|44944.5|44964.5|44944.5|1
1643942860000|2022-02-04 02:47:40|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1643942870000|2022-02-04 02:47:50|||||||||1
1643942900000|2022-02-04 02:48:20|44966.4|44946.4|44968.2|44948.2|44970.7|44950.7|44966.4|44946.4|0
1643942910000|2022-02-04 02:48:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|0
1643942920000|2022-02-04 02:48:40|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|0
1643942930000|2022-02-04 02:48:50|44973.2|44953.2|44970.7|44950.7|44973.2|44953.2|44970.7|44950.7|6
1643942940000|2022-02-04 02:49:00|44971.4|44951.4|44970.7|44950.7|44974.4|44954.4|44970.7|44950.7|2
1643942950000|2022-02-04 02:49:10|||||||||1
1643942960000|2022-02-04 02:49:20|44971.4|44951.4|44966.4|44946.4|44971.4|44951.4|44966.4|44946.4|2
1643942970000|2022-02-04 02:49:30|44968.2|44948.2|44966.4|44946.4|44968.2|44948.2|44966.4|44946.4|3
1643942990000|2022-02-04 02:49:50|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|0
1643943000000|2022-02-04 02:50:00|44965.7|44945.7|44966.4|44946.4|44966.4|44946.4|44965.7|44945.7|1
1643943010000|2022-02-04 02:50:10|44967|44947|44965.7|44945.7|44968.9|44948.9|44965.7|44945.7|1
1643943020000|2022-02-04 02:50:20|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44968.9|44948.9|2
1643943030000|2022-02-04 02:50:30|44968.9|44948.9|44965.7|44945.7|44970.7|44950.7|44965.7|44945.7|1
1643943040000|2022-02-04 02:50:40|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|44965.7|44945.7|1
1643943050000|2022-02-04 02:50:50|44968.9|44948.9|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|4
1643943060000|2022-02-04 02:51:00|44975.7|44955.7|44978.2|44958.2|44978.2|44958.2|44975.7|44955.7|0
1643943070000|2022-02-04 02:51:10|44980.7|44960.7|44978.2|44958.2|44980.7|44960.7|44978.2|44958.2|0
1643943080000|2022-02-04 02:51:20|44981.4|44961.4|44983.2|44963.2|44983.2|44963.2|44981.4|44961.4|1
1643943090000|2022-02-04 02:51:30|44980.1|44960.1|44976.4|44956.4|44980.1|44960.1|44975.7|44955.7|5
1643943100000|2022-02-04 02:51:40|44977|44957|44975.7|44955.7|44980.7|44960.7|44975.7|44955.7|1
1643943110000|2022-02-04 02:51:50|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|44976.4|44956.4|0
1643943120000|2022-02-04 02:52:00|44977|44957|44975.7|44955.7|44980.7|44960.7|44975.7|44955.7|2
1643943130000|2022-02-04 02:52:10|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|0
1643943140000|2022-02-04 02:52:20|44975.7|44955.7|44972.6|44952.6|44975.7|44955.7|44972.6|44952.6|0
1643943150000|2022-02-04 02:52:30|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44972.6|44952.6|1
1643943160000|2022-02-04 02:52:40|44973.2|44953.2|44973.2|44953.2|44975.1|44955.1|44972.6|44952.6|3
1643943170000|2022-02-04 02:52:50|44972.6|44952.6|44968.2|44948.2|44972.6|44952.6|44968.2|44948.2|4
1643943180000|2022-02-04 02:53:00|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|1
1643943230000|2022-02-04 02:53:50|44970.7|44950.7|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|2
1643943240000|2022-02-04 02:54:00|||||||||1
1643943270000|2022-02-04 02:54:30|44972.6|44952.6|44971.4|44951.4|44972.6|44952.6|44971.4|44951.4|1
1643943280000|2022-02-04 02:54:40|44973.2|44953.2|44975.7|44955.7|44975.7|44955.7|44973.2|44953.2|0
1643943300000|2022-02-04 02:55:00|44975.1|44955.1|44973.2|44953.2|44975.1|44955.1|44973.2|44953.2|1
1643943310000|2022-02-04 02:55:10|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|2
1643943330000|2022-02-04 02:55:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|3
1643943340000|2022-02-04 02:55:40|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|1
1643943370000|2022-02-04 02:56:10|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|0
1643943410000|2022-02-04 02:56:50|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|1
1643943420000|2022-02-04 02:57:00|44975.7|44955.7|44980.7|44960.7|44980.7|44960.7|44975.7|44955.7|2
1643943430000|2022-02-04 02:57:10|44982.6|44962.6|44983.2|44963.2|44983.2|44963.2|44982.6|44962.6|1
1643943460000|2022-02-04 02:57:40|44983.9|44963.9|44988.2|44968.2|44988.2|44968.2|44983.9|44963.9|3
1643943470000|2022-02-04 02:57:50|44988.9|44968.9|44988.9|44968.9|44988.9|44968.9|44988.9|44968.9|2
1643943480000|2022-02-04 02:58:00|||||||||1
1643943530000|2022-02-04 02:58:50|44977.6|44957.6|44971.4|44951.4|44977.6|44957.6|44971.4|44951.4|10
1643943540000|2022-02-04 02:59:00|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|1
1643943550000|2022-02-04 02:59:10|||||||||2
1643943570000|2022-02-04 02:59:30|||||||||1
1643943580000|2022-02-04 02:59:40|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1643943590000|2022-02-04 02:59:50|44966.4|44946.4|44966.4|44946.4|44968.2|44948.2|44966.4|44946.4|3
1643943600000|2022-02-04 03:00:00|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44966.4|44946.4|8
1643943610000|2022-02-04 03:00:10|44973.2|44953.2|44973.2|44953.2|44975.7|44955.7|44973.2|44953.2|3
1643943620000|2022-02-04 03:00:20|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|1
1643943640000|2022-02-04 03:00:40|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44966.4|44946.4|1
1643943650000|2022-02-04 03:00:50|||||||||1
1643943660000|2022-02-04 03:01:00|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|4
1643943690000|2022-02-04 03:01:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|0
1643943700000|2022-02-04 03:01:40|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|0
1643943710000|2022-02-04 03:01:50|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|3
1643943720000|2022-02-04 03:02:00|44970.7|44950.7|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|0
1643943730000|2022-02-04 03:02:10|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|5
1643943750000|2022-02-04 03:02:30|||||||||4
1643943780000|2022-02-04 03:03:00|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|44970.1|44950.1|1
1643943800000|2022-02-04 03:03:20|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|1
1643943810000|2022-02-04 03:03:30|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|44971.3|44951.3|5
1643943830000|2022-02-04 03:03:50|||||||||1
1643943840000|2022-02-04 03:04:00|||||||||2
1643943850000|2022-02-04 03:04:10|44969.5|44949.5|44971.3|44951.3|44971.3|44951.3|44969.5|44949.5|0
1643943860000|2022-02-04 03:04:20|||||||||1
1643943870000|2022-02-04 03:04:30|44972|44952|44973.8|44953.8|44973.8|44953.8|44972|44952|0
1643943880000|2022-02-04 03:04:40|44975.1|44955.1|44973.2|44953.2|44975.1|44955.1|44973.2|44953.2|8
1643943900000|2022-02-04 03:05:00|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|0
1643943910000|2022-02-04 03:05:10|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|1
1643943920000|2022-02-04 03:05:20|44977.6|44957.6|44975.7|44955.7|44977.6|44957.6|44975.7|44955.7|2
1643943930000|2022-02-04 03:05:30|44977.6|44957.6|44973.2|44953.2|44978.8|44958.8|44973.2|44953.2|7
1643943950000|2022-02-04 03:05:50|44971.3|44951.3|44968.8|44948.8|44971.3|44951.3|44968.8|44948.8|3
1643943960000|2022-02-04 03:06:00|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44966.3|44946.3|3
1643943970000|2022-02-04 03:06:10|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1643943980000|2022-02-04 03:06:20|||||||||1
1643943990000|2022-02-04 03:06:30|44968.2|44948.2|44966.3|44946.3|44968.2|44948.2|44966.3|44946.3|0
1643944000000|2022-02-04 03:06:40|44963.2|44943.2|44968.2|44948.2|44968.2|44948.2|44963.2|44943.2|2
1643944010000|2022-02-04 03:06:50|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1643944020000|2022-02-04 03:07:00|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|0
1643944030000|2022-02-04 03:07:10|44966.3|44946.3|44970.7|44950.7|44970.7|44950.7|44966.3|44946.3|8
1643944060000|2022-02-04 03:07:40|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|0
1643944070000|2022-02-04 03:07:50|44970.7|44950.7|44971.3|44951.3|44971.3|44951.3|44970.7|44950.7|0
1643944080000|2022-02-04 03:08:00|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|1
1643944090000|2022-02-04 03:08:10|44970.1|44950.1|44970.7|44950.7|44970.7|44950.7|44968.2|44948.2|0
1643944110000|2022-02-04 03:08:30|44971.3|44951.3|44970.7|44950.7|44971.3|44951.3|44970.7|44950.7|0
1643944130000|2022-02-04 03:08:50|44971.3|44951.3|44970.7|44950.7|44972.6|44952.6|44970.7|44950.7|0
1643944140000|2022-02-04 03:09:00|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|0
1643944150000|2022-02-04 03:09:10|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|0
1643944180000|2022-02-04 03:09:40|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|3
1643944190000|2022-02-04 03:09:50|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|1
1643944200000|2022-02-04 03:10:00|44961.3|44941.3|44963.2|44943.2|44963.2|44943.2|44961.3|44941.3|3
1643944210000|2022-02-04 03:10:10|44961.3|44941.3|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|0
1643944220000|2022-02-04 03:10:20|44964.5|44944.5|44963.8|44943.8|44964.5|44944.5|44963.8|44943.8|2
1643944230000|2022-02-04 03:10:30|44964.5|44944.5|44970.7|44950.7|44970.7|44950.7|44964.5|44944.5|3
1643944240000|2022-02-04 03:10:40|44970.1|44950.1|44968.2|44948.2|44970.1|44950.1|44968.2|44948.2|0
1643944290000|2022-02-04 03:11:30|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1643944300000|2022-02-04 03:11:40|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|0
1643944310000|2022-02-04 03:11:50|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1643944320000|2022-02-04 03:12:00|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|1
1643944360000|2022-02-04 03:12:40|||||||||3
1643944370000|2022-02-04 03:12:50|44967.6|44947.6|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|1
1643944380000|2022-02-04 03:13:00|44970.7|44950.7|44973.2|44953.2|44973.2|44953.2|44970.7|44950.7|1
1643944400000|2022-02-04 03:13:20|44975.7|44955.7|44978.2|44958.2|44978.2|44958.2|44975.7|44955.7|1
1643944420000|2022-02-04 03:13:40|||||||||1
1643944430000|2022-02-04 03:13:50|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|2
1643944440000|2022-02-04 03:14:00|44976.3|44956.3|44970.7|44950.7|44976.3|44956.3|44968.2|44948.2|7
1643944470000|2022-02-04 03:14:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|1
1643944480000|2022-02-04 03:14:40|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|44975.7|44955.7|0
1643944490000|2022-02-04 03:14:50|44976.3|44956.3|44978.2|44958.2|44980.7|44960.7|44976.3|44956.3|5
1643944500000|2022-02-04 03:15:00|44975.7|44955.7|44981.3|44961.3|44981.3|44961.3|44975.7|44955.7|9
1643944520000|2022-02-04 03:15:20|44980.7|44960.7|44978.2|44958.2|44980.7|44960.7|44978.2|44958.2|12
1643944530000|2022-02-04 03:15:30|||||||||5
1643944540000|2022-02-04 03:15:40|44978.8|44958.8|44980.7|44960.7|44980.7|44960.7|44978.8|44958.8|1
1643944550000|2022-02-04 03:15:50|||||||||2
1643944560000|2022-02-04 03:16:00|44981.3|44961.3|44980.7|44960.7|44981.3|44961.3|44980.7|44960.7|0
1643944580000|2022-02-04 03:16:20|44975.1|44955.1|44971.3|44951.3|44975.1|44955.1|44969.5|44949.5|6
1643944590000|2022-02-04 03:16:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|2
1643944650000|2022-02-04 03:17:30|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|2
1643944680000|2022-02-04 03:18:00|44967.6|44947.6|44966.3|44946.3|44968.2|44948.2|44966.3|44946.3|1
1643944730000|2022-02-04 03:18:50|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|8
1643944740000|2022-02-04 03:19:00|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|0
1643944750000|2022-02-04 03:19:10|44957.6|44937.6|44952.6|44932.6|44957.6|44937.6|44952.6|44932.6|6
1643944760000|2022-02-04 03:19:20|44950.7|44930.7|44943.8|44923.8|44950.7|44930.7|44943.8|44923.8|7
1643944770000|2022-02-04 03:19:30|44945.7|44925.7|44941.3|44921.3|44945.7|44925.7|44941.3|44921.3|2
1643944780000|2022-02-04 03:19:40|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|0
1643944800000|2022-02-04 03:20:00|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|6
1643944810000|2022-02-04 03:20:10|44946.3|44926.3|44953.2|44933.2|44953.2|44933.2|44946.3|44926.3|2
1643944820000|2022-02-04 03:20:20|||||||||1
1643944850000|2022-02-04 03:20:50|44950.1|44930.1|44945.7|44925.7|44950.1|44930.1|44945.7|44925.7|3
1643944860000|2022-02-04 03:21:00|44946.3|44926.3|44950.7|44930.7|44950.7|44930.7|44946.3|44926.3|2
1643944880000|2022-02-04 03:21:20|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|1
1643944900000|2022-02-04 03:21:40|44952.6|44932.6|44950.7|44930.7|44952.6|44932.6|44950.7|44930.7|0
1643944930000|2022-02-04 03:22:10|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|2
1643944950000|2022-02-04 03:22:30|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|0
1643944970000|2022-02-04 03:22:50|||||||||1
1643944980000|2022-02-04 03:23:00|44955.7|44935.7|44956.3|44936.3|44956.3|44936.3|44955.7|44935.7|3
1643944990000|2022-02-04 03:23:10|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|0
1643945000000|2022-02-04 03:23:20|44960.7|44940.7|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|7
1643945030000|2022-02-04 03:23:50|||||||||1
1643945040000|2022-02-04 03:24:00|44961.3|44941.3|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|4
1643945050000|2022-02-04 03:24:10|44961.3|44941.3|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|1
1643945060000|2022-02-04 03:24:20|||||||||3
1643945100000|2022-02-04 03:25:00|44961.3|44941.3|44965.7|44945.7|44965.7|44945.7|44961.3|44941.3|3
1643945110000|2022-02-04 03:25:10|||||||||2
1643945120000|2022-02-04 03:25:20|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|1
1643945140000|2022-02-04 03:25:40|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|0
1643945150000|2022-02-04 03:25:50|||||||||1
1643945180000|2022-02-04 03:26:20|44960.7|44940.7|44958.2|44938.2|44960.7|44940.7|44958.2|44938.2|0
1643945190000|2022-02-04 03:26:30|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|0
1643945210000|2022-02-04 03:26:50|44952|44932|44951.3|44931.3|44955.7|44935.7|44951.3|44931.3|2
1643945220000|2022-02-04 03:27:00|44953.2|44933.2|44953.2|44933.2|44955.7|44935.7|44953.2|44933.2|0
1643945240000|2022-02-04 03:27:20|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|1
1643945280000|2022-02-04 03:28:00|44956.3|44936.3|44962.6|44942.6|44962.6|44942.6|44956.3|44936.3|2
1643945300000|2022-02-04 03:28:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|1
1643945310000|2022-02-04 03:28:30|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|3
1643945340000|2022-02-04 03:29:00|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|3
1643945350000|2022-02-04 03:29:10|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|0
1643945360000|2022-02-04 03:29:20|44958.2|44938.2|44951.3|44931.3|44958.2|44938.2|44950.7|44930.7|9
1643945370000|2022-02-04 03:29:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44951.3|44931.3|1
1643945380000|2022-02-04 03:29:40|44955.7|44935.7|44950.7|44930.7|44955.7|44935.7|44950.7|44930.7|1
1643945400000|2022-02-04 03:30:00|44955.1|44935.1|44960.7|44940.7|44960.7|44940.7|44953.2|44933.2|8
1643945420000|2022-02-04 03:30:20|44955.7|44935.7|44960.7|44940.7|44960.7|44940.7|44955.7|44935.7|2
1643945430000|2022-02-04 03:30:30|44957.6|44937.6|44958.2|44938.2|44958.2|44938.2|44955.7|44935.7|1
1643945440000|2022-02-04 03:30:40|44957.6|44937.6|44955.7|44935.7|44957.6|44937.6|44955.7|44935.7|1
1643945460000|2022-02-04 03:31:00|44955.1|44935.1|44953.2|44933.2|44955.1|44935.1|44953.2|44933.2|0
1643945470000|2022-02-04 03:31:10|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|1
1643945480000|2022-02-04 03:31:20|44948.8|44928.8|44946.3|44926.3|44948.8|44928.8|44946.3|44926.3|1
1643945490000|2022-02-04 03:31:30|44942|44922|44941.3|44921.3|44943.8|44923.8|44941.3|44921.3|1
1643945500000|2022-02-04 03:31:40|||||||||1
1643945520000|2022-02-04 03:32:00|44940.7|44920.7|44928.2|44908.2|44940.7|44920.7|44928.2|44908.2|8
1643945530000|2022-02-04 03:32:10|44927.6|44907.6|44925.7|44905.7|44927.6|44907.6|44925.7|44905.7|5
1643945540000|2022-02-04 03:32:20|44925.1|44905.1|44925.7|44905.7|44925.7|44905.7|44920.7|44900.7|11
1643945560000|2022-02-04 03:32:40|44926.3|44906.3|44928.2|44908.2|44928.2|44908.2|44926.3|44906.3|3
1643945570000|2022-02-04 03:32:50|44927.6|44907.6|44925.7|44905.7|44927.6|44907.6|44925.7|44905.7|0
1643945580000|2022-02-04 03:33:00|44924.4|44904.4|44925.7|44905.7|44925.7|44905.7|44924.4|44904.4|6
1643945590000|2022-02-04 03:33:10|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|0
1643945600000|2022-02-04 03:33:20|44930.1|44910.1|44930.7|44910.7|44930.7|44910.7|44930.1|44910.1|3
1643945610000|2022-02-04 03:33:30|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|2
1643945630000|2022-02-04 03:33:50|44936.3|44916.3|44938.2|44918.2|44938.2|44918.2|44936.3|44916.3|4
1643945640000|2022-02-04 03:34:00|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|2
1643945660000|2022-02-04 03:34:20|44942.6|44922.6|44942.6|44922.6|44942.6|44922.6|44942.6|44922.6|0
1643945670000|2022-02-04 03:34:30|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|0
1643945680000|2022-02-04 03:34:40|44943.2|44923.2|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|1
1643945690000|2022-02-04 03:34:50|44945.7|44925.7|44941.3|44921.3|44945.7|44925.7|44941.3|44921.3|2
1643945700000|2022-02-04 03:35:00|44943.2|44923.2|44940.7|44920.7|44945.7|44925.7|44940.7|44920.7|3
1643945710000|2022-02-04 03:35:10|44943.2|44923.2|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|0
1643945720000|2022-02-04 03:35:20|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|2
1643945730000|2022-02-04 03:35:30|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44943.8|44923.8|3
1643945740000|2022-02-04 03:35:40|44943.8|44923.8|44942.6|44922.6|44943.8|44923.8|44942.6|44922.6|0
1643945750000|2022-02-04 03:35:50|44945.1|44925.1|44944.4|44924.4|44945.1|44925.1|44944.4|44924.4|0
1643945760000|2022-02-04 03:36:00|44942.6|44922.6|44945.1|44925.1|44945.1|44925.1|44942.6|44922.6|3
1643945770000|2022-02-04 03:36:10|44943.2|44923.2|44943.2|44923.2|44945.1|44925.1|44943.2|44923.2|0
1643945780000|2022-02-04 03:36:20|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|6
1643945790000|2022-02-04 03:36:30|||||||||1
1643945800000|2022-02-04 03:36:40|44945.1|44925.1|44943.2|44923.2|44945.1|44925.1|44943.2|44923.2|0
1643945830000|2022-02-04 03:37:10|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|1
1643945840000|2022-02-04 03:37:20|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|0
1643945860000|2022-02-04 03:37:40|44940.7|44920.7|44937.6|44917.6|44940.7|44920.7|44937.6|44917.6|1
1643945870000|2022-02-04 03:37:50|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1643945890000|2022-02-04 03:38:10|44937.6|44917.6|44935.7|44915.7|44937.6|44917.6|44935.7|44915.7|0
1643945900000|2022-02-04 03:38:20|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|1
1643945910000|2022-02-04 03:38:30|44937.6|44917.6|44935.7|44915.7|44937.6|44917.6|44935.7|44915.7|0
1643945920000|2022-02-04 03:38:40|44938.2|44918.2|44940.7|44920.7|44940.7|44920.7|44938.2|44918.2|1
1643945940000|2022-02-04 03:39:00|||||||||3
1643945950000|2022-02-04 03:39:10|||||||||1
1643945960000|2022-02-04 03:39:20|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|2
1643945980000|2022-02-04 03:39:40|||||||||1
1643946000000|2022-02-04 03:40:00|||||||||1
1643946010000|2022-02-04 03:40:10|44937.6|44917.6|44935.1|44915.1|44937.6|44917.6|44935.1|44915.1|0
1643946030000|2022-02-04 03:40:30|44937.6|44917.6|44937.6|44917.6|44937.6|44917.6|44937.6|44917.6|0
1643946040000|2022-02-04 03:40:40|44935.7|44915.7|44935.7|44915.7|44935.7|44915.7|44935.7|44915.7|0
1643946050000|2022-02-04 03:40:50|44938.2|44918.2|44940.7|44920.7|44940.7|44920.7|44938.2|44918.2|2
1643946060000|2022-02-04 03:41:00|44942.6|44922.6|44943.2|44923.2|44943.2|44923.2|44940.7|44920.7|1
1643946070000|2022-02-04 03:41:10|44943.8|44923.8|44945.7|44925.7|44945.7|44925.7|44943.8|44923.8|0
1643946100000|2022-02-04 03:41:40|||||||||1
1643946110000|2022-02-04 03:41:50|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|2
1643946130000|2022-02-04 03:42:10|44947|44927|44947.6|44927.6|44947.6|44927.6|44947|44927|0
1643946140000|2022-02-04 03:42:20|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|1
1643946180000|2022-02-04 03:43:00|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|6
1643946190000|2022-02-04 03:43:10|44950.1|44930.1|44952|44932|44952|44932|44950.1|44930.1|0
1643946200000|2022-02-04 03:43:20|||||||||1
1643946210000|2022-02-04 03:43:30|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|0
1643946220000|2022-02-04 03:43:40|44954.5|44934.5|44956.3|44936.3|44956.3|44936.3|44954.5|44934.5|1
1643946230000|2022-02-04 03:43:50|44957|44937|44954.5|44934.5|44957|44937|44954.5|44934.5|4
1643946250000|2022-02-04 03:44:10|44957|44937|44957|44937|44957|44937|44957|44937|0
1643946260000|2022-02-04 03:44:20|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|1
1643946270000|2022-02-04 03:44:30|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|44956.3|44936.3|0
1643946280000|2022-02-04 03:44:40|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|2
1643946290000|2022-02-04 03:44:50|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|2
1643946300000|2022-02-04 03:45:00|44960.7|44940.7|44960.7|44940.7|44961.3|44941.3|44960.7|44940.7|4
1643946310000|2022-02-04 03:45:10|44961.3|44941.3|44963.2|44943.2|44963.2|44943.2|44961.3|44941.3|0
1643946320000|2022-02-04 03:45:20|44965.7|44945.7|44961.3|44941.3|44965.7|44945.7|44961.3|44941.3|0
1643946340000|2022-02-04 03:45:40|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|0
1643946350000|2022-02-04 03:45:50|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|2
1643946360000|2022-02-04 03:46:00|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|44961.3|44941.3|0
1643946370000|2022-02-04 03:46:10|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.8|44943.8|5
1643946380000|2022-02-04 03:46:20|||||||||1
1643946400000|2022-02-04 03:46:40|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|1
1643946410000|2022-02-04 03:46:50|44965.7|44945.7|44966.3|44946.3|44966.3|44946.3|44965.7|44945.7|3
1643946540000|2022-02-04 03:49:00|||||||||1
1643946560000|2022-02-04 03:49:20|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|6
1643946600000|2022-02-04 03:50:00|44967.6|44947.6|44968.2|44948.2|44968.2|44948.2|44967.6|44947.6|4
1643946660000|2022-02-04 03:51:00|44967.6|44947.6|44965.7|44945.7|44967.6|44947.6|44965.7|44945.7|2
1643946670000|2022-02-04 03:51:10|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1643946710000|2022-02-04 03:51:50|44967.6|44947.6|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|1
1643946750000|2022-02-04 03:52:30|44967.6|44947.6|44966.3|44946.3|44968.2|44948.2|44965.7|44945.7|0
1643946760000|2022-02-04 03:52:40|44967.6|44947.6|44963.2|44943.2|44967.6|44947.6|44963.2|44943.2|1
1643946780000|2022-02-04 03:53:00|||||||||1
1643946790000|2022-02-04 03:53:10|||||||||3
1643946800000|2022-02-04 03:53:20|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|3
1643946810000|2022-02-04 03:53:30|||||||||1
1643946840000|2022-02-04 03:54:00|||||||||1
1643946860000|2022-02-04 03:54:20|44963.2|44943.2|44961.3|44941.3|44963.2|44943.2|44961.3|44941.3|2
1643946900000|2022-02-04 03:55:00|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|2
1643946910000|2022-02-04 03:55:10|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|0
1643946920000|2022-02-04 03:55:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|0
1643947000000|2022-02-04 03:56:40|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.8|44943.8|6
1643947010000|2022-02-04 03:56:50|44965.1|44945.1|44968.2|44948.2|44968.2|44948.2|44963.2|44943.2|2
1643947020000|2022-02-04 03:57:00|44965.7|44945.7|44963.8|44943.8|44965.7|44945.7|44963.8|44943.8|0
1643947050000|2022-02-04 03:57:30|||||||||7
1643947070000|2022-02-04 03:57:50|44962|44942|44961.3|44941.3|44963.8|44943.8|44961.3|44941.3|0
1643947080000|2022-02-04 03:58:00|44963.8|44943.8|44958.2|44938.2|44963.8|44943.8|44958.2|44938.2|3
1643947090000|2022-02-04 03:58:10|44960.1|44940.1|44960.7|44940.7|44960.7|44940.7|44958.2|44938.2|0
1643947100000|2022-02-04 03:58:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|1
1643947110000|2022-02-04 03:58:30|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|0
1643947120000|2022-02-04 03:58:40|44961.3|44941.3|44960.7|44940.7|44961.3|44941.3|44960.7|44940.7|0
1643947160000|2022-02-04 03:59:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|2
1643947200000|2022-02-04 04:00:00|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.8|44943.8|6
1643947220000|2022-02-04 04:00:20|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|9
1643947230000|2022-02-04 04:00:30|44973.2|44953.2|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|5
1643947250000|2022-02-04 04:00:50|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|0
1643947280000|2022-02-04 04:01:20|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|1
1643947320000|2022-02-04 04:02:00|44965.1|44945.1|44960.7|44940.7|44965.1|44945.1|44960.7|44940.7|0
1643947330000|2022-02-04 04:02:10|44960.1|44940.1|44958.2|44938.2|44960.7|44940.7|44958.2|44938.2|0
1643947380000|2022-02-04 04:03:00|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|2
1643947390000|2022-02-04 04:03:10|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1643947420000|2022-02-04 04:03:40|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|4
1643947430000|2022-02-04 04:03:50|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|1
1643947440000|2022-02-04 04:04:00|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|1
1643947480000|2022-02-04 04:04:40|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|3
1643947490000|2022-02-04 04:04:50|44941.3|44921.3|44943.2|44923.2|44943.2|44923.2|44941.3|44921.3|6
1643947550000|2022-02-04 04:05:50|44943.8|44923.8|44945.1|44925.1|44945.7|44925.7|44943.8|44923.8|2
1643947560000|2022-02-04 04:06:00|44943.2|44923.2|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|0
1643947570000|2022-02-04 04:06:10|44945.1|44925.1|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|1
1643947580000|2022-02-04 04:06:20|44943.8|44923.8|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|0
1643947610000|2022-02-04 04:06:50|44942.6|44922.6|44940.7|44920.7|44942.6|44922.6|44940.7|44920.7|0
1643947620000|2022-02-04 04:07:00|44941.3|44921.3|44945.7|44925.7|44945.7|44925.7|44941.3|44921.3|2
1643947650000|2022-02-04 04:07:30|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|1
1643947660000|2022-02-04 04:07:40|44942.6|44922.6|44945.7|44925.7|44945.7|44925.7|44940.7|44920.7|0
1643947690000|2022-02-04 04:08:10|||||||||1
1643947700000|2022-02-04 04:08:20|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|3
1643947710000|2022-02-04 04:08:30|||||||||1
1643947770000|2022-02-04 04:09:30|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|2
1643947780000|2022-02-04 04:09:40|44935.7|44915.7|44935.7|44915.7|44935.7|44915.7|44935.7|44915.7|0
1643947800000|2022-02-04 04:10:00|||||||||2
1643947810000|2022-02-04 04:10:10|44937|44917|44940.7|44920.7|44943.2|44923.2|44937|44917|3
1643947820000|2022-02-04 04:10:20|44943.2|44923.2|44941.3|44921.3|44943.2|44923.2|44940.7|44920.7|1
1643947840000|2022-02-04 04:10:40|44940.7|44920.7|44941.3|44921.3|44941.3|44921.3|44940.7|44920.7|1
1643947860000|2022-02-04 04:11:00|44942|44922|44943.8|44923.8|44943.8|44923.8|44942|44922|0
1643947870000|2022-02-04 04:11:10|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|5
1643947880000|2022-02-04 04:11:20|44946.3|44926.3|44945.7|44925.7|44946.3|44926.3|44945.7|44925.7|0
1643947890000|2022-02-04 04:11:30|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|0
1643947910000|2022-02-04 04:11:50|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|3
1643947930000|2022-02-04 04:12:10|||||||||1
1643947940000|2022-02-04 04:12:20|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|1
1643947950000|2022-02-04 04:12:30|44952.6|44932.6|44950.7|44930.7|44955.1|44935.1|44950.7|44930.7|1
1643947960000|2022-02-04 04:12:40|44951.3|44931.3|44951.3|44931.3|44953.2|44933.2|44951.3|44931.3|0
1643947970000|2022-02-04 04:12:50|44953.2|44933.2|44950.7|44930.7|44953.2|44933.2|44950.7|44930.7|0
1643947980000|2022-02-04 04:13:00|44950.1|44930.1|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|0
1643948010000|2022-02-04 04:13:30|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|1
1643948020000|2022-02-04 04:13:40|44950.7|44930.7|44952.6|44932.6|44952.6|44932.6|44950.7|44930.7|2
1643948040000|2022-02-04 04:14:00|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|3
1643948060000|2022-02-04 04:14:20|44950.7|44930.7|44948.2|44928.2|44950.7|44930.7|44948.2|44928.2|0
1643948070000|2022-02-04 04:14:30|||||||||1
1643948100000|2022-02-04 04:15:00|44948.8|44928.8|44954.5|44934.5|44954.5|44934.5|44948.2|44928.2|5
1643948110000|2022-02-04 04:15:10|44956.3|44936.3|44955.1|44935.1|44956.3|44936.3|44955.1|44935.1|2
1643948130000|2022-02-04 04:15:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|0
1643948160000|2022-02-04 04:16:00|44952.6|44932.6|44950.7|44930.7|44952.6|44932.6|44950.7|44930.7|0
1643948190000|2022-02-04 04:16:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|1
1643948210000|2022-02-04 04:16:50|44952.6|44932.6|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|0
1643948260000|2022-02-04 04:17:40|44952.6|44932.6|44950.1|44930.1|44952.6|44932.6|44950.1|44930.1|1
1643948270000|2022-02-04 04:17:50|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|0
1643948290000|2022-02-04 04:18:10|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|0
1643948300000|2022-02-04 04:18:20|44948.2|44928.2|44946.3|44926.3|44948.2|44928.2|44945.7|44925.7|0
1643948310000|2022-02-04 04:18:30|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|0
1643948330000|2022-02-04 04:18:50|44947|44927|44946.3|44926.3|44948.8|44928.8|44945.7|44925.7|2
1643948340000|2022-02-04 04:19:00|44947|44927|44948.8|44928.8|44948.8|44928.8|44947|44927|0
1643948360000|2022-02-04 04:19:20|||||||||2
1643948370000|2022-02-04 04:19:30|44950.1|44930.1|44944.5|44924.5|44950.1|44930.1|44943.8|44923.8|10
1643948380000|2022-02-04 04:19:40|44942.6|44922.6|44942.6|44922.6|44942.6|44922.6|44942|44922|1
1643948400000|2022-02-04 04:20:00|44942|44922|44942.6|44922.6|44942.6|44922.6|44942|44922|1
1643948410000|2022-02-04 04:20:10|44945.1|44925.1|44945.1|44925.1|44945.1|44925.1|44943.2|44923.2|0
1643948420000|2022-02-04 04:20:20|44942.6|44922.6|44942.6|44922.6|44947.6|44927.6|44942.6|44922.6|0
1643948430000|2022-02-04 04:20:30|44940.1|44920.1|44942.6|44922.6|44942.6|44922.6|44940.1|44920.1|0
1643948440000|2022-02-04 04:20:40|44940.1|44920.1|44942.6|44922.6|44942.6|44922.6|44940.1|44920.1|0
1643948460000|2022-02-04 04:21:00|44944.5|44924.5|44947|44927|44947|44927|44942.6|44922.6|8
1643948470000|2022-02-04 04:21:10|||||||||6
1643948510000|2022-02-04 04:21:50|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|0
1643948530000|2022-02-04 04:22:10|44950.1|44930.1|44952|44932|44952|44932|44950.1|44930.1|8
1643948550000|2022-02-04 04:22:30|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|1
1643948560000|2022-02-04 04:22:40|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|1
1643948570000|2022-02-04 04:22:50|44948.8|44928.8|44947|44927|44948.8|44928.8|44947|44927|0
1643948590000|2022-02-04 04:23:10|44945.1|44925.1|44947|44927|44947|44927|44945.1|44925.1|0
1643948600000|2022-02-04 04:23:20|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|44947.6|44927.6|2
1643948630000|2022-02-04 04:23:50|44952|44932|44952|44932|44952|44932|44952|44932|2
1643948640000|2022-02-04 04:24:00|||||||||2
1643948650000|2022-02-04 04:24:10|44952.6|44932.6|44954.5|44934.5|44957|44937|44952.6|44932.6|0
1643948660000|2022-02-04 04:24:20|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|0
1643948680000|2022-02-04 04:24:40|44954.5|44934.5|44954.5|44934.5|44954.5|44934.5|44952.6|44932.6|0
1643948690000|2022-02-04 04:24:50|44952.6|44932.6|44954.5|44934.5|44954.5|44934.5|44952.6|44932.6|0
1643948700000|2022-02-04 04:25:00|44952.6|44932.6|44957|44937|44957|44937|44952.6|44932.6|3
1643948710000|2022-02-04 04:25:10|||||||||5
1643948740000|2022-02-04 04:25:40|44957.6|44937.6|44957.6|44937.6|44957.6|44937.6|44957.6|44937.6|4
1643948750000|2022-02-04 04:25:50|44959.5|44939.5|44962|44942|44962|44942|44959.5|44939.5|2
1643948760000|2022-02-04 04:26:00|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|2
1643948770000|2022-02-04 04:26:10|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|2
1643948780000|2022-02-04 04:26:20|44965.1|44945.1|44965.1|44945.1|44965.7|44945.7|44965.1|44945.1|0
1643948820000|2022-02-04 04:27:00|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.1|44945.1|2
1643948850000|2022-02-04 04:27:30|44965.1|44945.1|44967.6|44947.6|44967.6|44947.6|44965.1|44945.1|2
1643948860000|2022-02-04 04:27:40|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|0
1643948870000|2022-02-04 04:27:50|44966.4|44946.4|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|1
1643948880000|2022-02-04 04:28:00|44967.6|44947.6|44970.1|44950.1|44970.1|44950.1|44967.6|44947.6|0
1643948890000|2022-02-04 04:28:10|44972|44952|44972|44952|44972|44952|44972|44952|4
1643948940000|2022-02-04 04:29:00|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|44972.6|44952.6|6
1643948970000|2022-02-04 04:29:30|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44972.6|44952.6|0
1643948980000|2022-02-04 04:29:40|44974.5|44954.5|44972.6|44952.6|44974.5|44954.5|44972.6|44952.6|0
1643949000000|2022-02-04 04:30:00|44972|44952|44975.1|44955.1|44975.1|44955.1|44972|44952|3
1643949010000|2022-02-04 04:30:10|||||||||3
1643949020000|2022-02-04 04:30:20|44977|44957|44977|44957|44977|44957|44977|44957|1
1643949040000|2022-02-04 04:30:40|44980.1|44960.1|44982|44962|44982|44962|44980.1|44960.1|8
1643949060000|2022-02-04 04:31:00|44983.8|44963.8|44997.6|44977.6|44997.6|44977.6|44983.8|44963.8|10
1643949070000|2022-02-04 04:31:10|||||||||2
1643949080000|2022-02-04 04:31:20|44997|44977|44997.6|44977.6|44997.6|44977.6|44997|44977|1
1643949090000|2022-02-04 04:31:30|44998.2|44978.2|44992.6|44972.6|44998.2|44978.2|44992.6|44972.6|6
1643949100000|2022-02-04 04:31:40|44993.2|44973.2|44992|44972|44994.5|44974.5|44992|44972|4
1643949110000|2022-02-04 04:31:50|44997|44977|44997|44977|44997|44977|44997|44977|1
1643949120000|2022-02-04 04:32:00|44998.2|44978.2|45002.6|44982.6|45002.6|44982.6|44998.2|44978.2|4
1643949140000|2022-02-04 04:32:20|45003.2|44983.2|45007.6|44987.6|45007.6|44987.6|45002.6|44982.6|3
1643949150000|2022-02-04 04:32:30|45007|44987|45002|44982|45007|44987|45001.3|44981.3|10
1643949170000|2022-02-04 04:32:50|||||||||1
1643949180000|2022-02-04 04:33:00|45003.8|44983.8|45005.7|44985.7|45005.7|44985.7|45002|44982|6
1643949190000|2022-02-04 04:33:10|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|0
1643949200000|2022-02-04 04:33:20|45003.2|44983.2|45003.2|44983.2|45003.2|44983.2|45003.2|44983.2|1
1643949220000|2022-02-04 04:33:40|45005.1|44985.1|45003.2|44983.2|45005.1|44985.1|45003.2|44983.2|0
1643949230000|2022-02-04 04:33:50|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|0
1643949240000|2022-02-04 04:34:00|45002|44982|45002|44982|45002|44982|45002|44982|1
1643949250000|2022-02-04 04:34:10|45001.3|44981.3|45002|44982|45002|44982|45001.3|44981.3|1
1643949280000|2022-02-04 04:34:40|45001.3|44981.3|45002|44982|45002|44982|44999.5|44979.5|1
1643949290000|2022-02-04 04:34:50|44999.5|44979.5|45001.3|44981.3|45002|44982|44999.5|44979.5|0
1643949300000|2022-02-04 04:35:00|44999.5|44979.5|44997|44977|44999.5|44979.5|44997|44977|0
1643949310000|2022-02-04 04:35:10|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|1
1643949320000|2022-02-04 04:35:20|44997|44977|44997|44977|44999.5|44979.5|44997|44977|4
1643949330000|2022-02-04 04:35:30|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|0
1643949340000|2022-02-04 04:35:40|44997.6|44977.6|44994.5|44974.5|44997.6|44977.6|44994.5|44974.5|2
1643949350000|2022-02-04 04:35:50|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|2
1643949360000|2022-02-04 04:36:00|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|1
1643949370000|2022-02-04 04:36:10|44997|44977|44997|44977|44997|44977|44997|44977|2
1643949380000|2022-02-04 04:36:20|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|4
1643949390000|2022-02-04 04:36:30|44997|44977|44999.5|44979.5|44999.5|44979.5|44997|44977|0
1643949400000|2022-02-04 04:36:40|||||||||1
1643949410000|2022-02-04 04:36:50|45000.1|44980.1|44999.5|44979.5|45000.1|44980.1|44999.5|44979.5|0
1643949420000|2022-02-04 04:37:00|44997|44977|44999.5|44979.5|45002.6|44982.6|44997|44977|8
1643949430000|2022-02-04 04:37:10|44997.6|44977.6|45000.1|44980.1|45002|44982|44997.6|44977.6|9
1643949440000|2022-02-04 04:37:20|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|0
1643949460000|2022-02-04 04:37:40|44997|44977|44997|44977|44997|44977|44997|44977|0
1643949490000|2022-02-04 04:38:10|44999.5|44979.5|44998.8|44978.8|44999.5|44979.5|44998.8|44978.8|1
1643949500000|2022-02-04 04:38:20|44997|44977|44997|44977|44997|44977|44997|44977|2
1643949520000|2022-02-04 04:38:40|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|0
1643949530000|2022-02-04 04:38:50|44995.1|44975.1|44994.5|44974.5|44996.3|44976.3|44994.5|44974.5|0
1643949540000|2022-02-04 04:39:00|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|0
1643949580000|2022-02-04 04:39:40|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|0
1643949590000|2022-02-04 04:39:50|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44990.1|44970.1|0
1643949600000|2022-02-04 04:40:00|44990.1|44970.1|44997|44977|44997|44977|44990.1|44970.1|2
1643949620000|2022-02-04 04:40:20|44996.3|44976.3|44992.6|44972.6|44996.3|44976.3|44992.6|44972.6|0
1643949630000|2022-02-04 04:40:30|44994.5|44974.5|44994.5|44974.5|44997|44977|44994.5|44974.5|1
1643949640000|2022-02-04 04:40:40|44992|44972|44992|44972|44994.5|44974.5|44992|44972|1
1643949650000|2022-02-04 04:40:50|44995.1|44975.1|44994.5|44974.5|44996.3|44976.3|44994.5|44974.5|1
1643949660000|2022-02-04 04:41:00|44997|44977|44994.5|44974.5|44997|44977|44994.5|44974.5|0
1643949670000|2022-02-04 04:41:10|44995.1|44975.1|44994.5|44974.5|44997|44977|44994.5|44974.5|1
1643949700000|2022-02-04 04:41:40|44997|44977|44997|44977|44997|44977|44997|44977|1
1643949710000|2022-02-04 04:41:50|44995.1|44975.1|44997.6|44977.6|44997.6|44977.6|44995.1|44975.1|3
1643949720000|2022-02-04 04:42:00|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|0
1643949730000|2022-02-04 04:42:10|||||||||1
1643949740000|2022-02-04 04:42:20|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|44997.6|44977.6|0
1643949750000|2022-02-04 04:42:30|44999.5|44979.5|44997|44977|44999.5|44979.5|44996.3|44976.3|0
1643949770000|2022-02-04 04:42:50|||||||||2
1643949800000|2022-02-04 04:43:20|44997.6|44977.6|44997|44977|44999.5|44979.5|44997|44977|0
1643949810000|2022-02-04 04:43:30|44994.5|44974.5|44994.5|44974.5|44996.3|44976.3|44994.5|44974.5|2
1643949820000|2022-02-04 04:43:40|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|0
1643949830000|2022-02-04 04:43:50|44994.5|44974.5|44994.5|44974.5|44997|44977|44994.5|44974.5|3
1643949840000|2022-02-04 04:44:00|44997|44977|44997.6|44977.6|44997.6|44977.6|44997|44977|0
1643949900000|2022-02-04 04:45:00|44997|44977|44997.6|44977.6|44997.6|44977.6|44994.5|44974.5|1
1643949910000|2022-02-04 04:45:10|44997|44977|44997.6|44977.6|44997.6|44977.6|44997|44977|1
1643949920000|2022-02-04 04:45:20|44997|44977|44999.5|44979.5|44999.5|44979.5|44997|44977|1
1643949960000|2022-02-04 04:46:00|45002|44982|45002|44982|45004.5|44984.5|45002|44982|4
1643949970000|2022-02-04 04:46:10|45002.6|44982.6|45004.5|44984.5|45004.5|44984.5|45002|44982|1
1643949980000|2022-02-04 04:46:20|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|45002.6|44982.6|4
1643949990000|2022-02-04 04:46:30|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|0
1643950000000|2022-02-04 04:46:40|45007.6|44987.6|45002.6|44982.6|45007.6|44987.6|45002.6|44982.6|4
1643950010000|2022-02-04 04:46:50|45002|44982|45002|44982|45002|44982|45002|44982|1
1643950050000|2022-02-04 04:47:30|45001.3|44981.3|44999.5|44979.5|45001.3|44981.3|44999.5|44979.5|0
1643950060000|2022-02-04 04:47:40|44997.6|44977.6|44997|44977|44997.6|44977.6|44997|44977|0
1643950080000|2022-02-04 04:48:00|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|0
1643950090000|2022-02-04 04:48:10|44997|44977|44997|44977|44997|44977|44997|44977|0
1643950100000|2022-02-04 04:48:20|44996.3|44976.3|44996.3|44976.3|44996.3|44976.3|44996.3|44976.3|0
1643950110000|2022-02-04 04:48:30|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|0
1643950140000|2022-02-04 04:49:00|44992.6|44972.6|44992.6|44972.6|44994.5|44974.5|44992.6|44972.6|1
1643950150000|2022-02-04 04:49:10|44997|44977|44994.5|44974.5|44997|44977|44994.5|44974.5|0
1643950160000|2022-02-04 04:49:20|44995.1|44975.1|44997|44977|44997|44977|44995.1|44975.1|1
1643950200000|2022-02-04 04:50:00|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|1
1643950220000|2022-02-04 04:50:20|44992.6|44972.6|44992|44972|44992.6|44972.6|44992|44972|0
1643950270000|2022-02-04 04:51:10|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|4
1643950280000|2022-02-04 04:51:20|44987|44967|44987|44967|44987|44967|44987|44967|4
1643950290000|2022-02-04 04:51:30|44986.3|44966.3|44982|44962|44986.3|44966.3|44982|44962|1
1643950300000|2022-02-04 04:51:40|44982.6|44962.6|44984.5|44964.5|44984.5|44964.5|44982.6|44962.6|2
1643950320000|2022-02-04 04:52:00|44983.2|44963.2|44982.6|44962.6|44984.5|44964.5|44979.5|44959.5|0
1643950330000|2022-02-04 04:52:10|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|0
1643950340000|2022-02-04 04:52:20|44982|44962|44982|44962|44982|44962|44982|44962|0
1643950370000|2022-02-04 04:52:50|44982.6|44962.6|44984.5|44964.5|44984.5|44964.5|44982.6|44962.6|0
1643950380000|2022-02-04 04:53:00|44983.8|44963.8|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|1
1643950390000|2022-02-04 04:53:10|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|0
1643950400000|2022-02-04 04:53:20|44977|44957|44974.5|44954.5|44979.5|44959.5|44974.5|44954.5|3
1643950420000|2022-02-04 04:53:40|44973.8|44953.8|44974.5|44954.5|44974.5|44954.5|44973.8|44953.8|3
1643950430000|2022-02-04 04:53:50|44972|44952|44970.1|44950.1|44972|44952|44970.1|44950.1|10
1643950440000|2022-02-04 04:54:00|44969.5|44949.5|44970.1|44950.1|44970.1|44950.1|44967.6|44947.6|1
1643950460000|2022-02-04 04:54:20|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|44967.6|44947.6|0
1643950480000|2022-02-04 04:54:40|44970.1|44950.1|44972|44952|44972|44952|44970.1|44950.1|7
1643950490000|2022-02-04 04:54:50|44972.6|44952.6|44975.1|44955.1|44975.1|44955.1|44972.6|44952.6|1
1643950500000|2022-02-04 04:55:00|44977|44957|44984.5|44964.5|44984.5|44964.5|44977|44957|1
1643950510000|2022-02-04 04:55:10|44982|44962|44982|44962|44982|44962|44982|44962|0
1643950540000|2022-02-04 04:55:40|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|0
1643950550000|2022-02-04 04:55:50|44983.8|44963.8|44982|44962|44984.5|44964.5|44982|44962|2
1643950570000|2022-02-04 04:56:10|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|2
1643950580000|2022-02-04 04:56:20|44977|44957|44977|44957|44977|44957|44977|44957|1
1643950610000|2022-02-04 04:56:50|||||||||1
1643950630000|2022-02-04 04:57:10|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|1
1643950650000|2022-02-04 04:57:30|44982|44962|44982|44962|44982|44962|44982|44962|0
1643950660000|2022-02-04 04:57:40|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44982|44962|3
1643950680000|2022-02-04 04:58:00|44982|44962|44979.5|44959.5|44982|44962|44979.5|44959.5|2
1643950710000|2022-02-04 04:58:30|44978.2|44958.2|44974.5|44954.5|44978.2|44958.2|44974.5|44954.5|0
1643950720000|2022-02-04 04:58:40|44972|44952|44969.5|44949.5|44972|44952|44969.5|44949.5|0
1643950740000|2022-02-04 04:59:00|44972|44952|44969.5|44949.5|44972|44952|44969.5|44949.5|1
1643950760000|2022-02-04 04:59:20|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|0
1643950770000|2022-02-04 04:59:30|44967|44947|44967|44947|44967|44947|44967|44947|0
1643950790000|2022-02-04 04:59:50|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|2
1643950800000|2022-02-04 05:00:00|44971.3|44951.3|44984.5|44964.5|44984.5|44964.5|44971.3|44951.3|4
1643950810000|2022-02-04 05:00:10|44985.1|44965.1|44984.5|44964.5|44987|44967|44984.5|44964.5|2
1643950840000|2022-02-04 05:00:40|44986.3|44966.3|44984.5|44964.5|44986.3|44966.3|44984.5|44964.5|0
1643950880000|2022-02-04 05:01:20|44983.8|44963.8|44982|44962|44983.8|44963.8|44982|44962|0
1643950890000|2022-02-04 05:01:30|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|1
1643950900000|2022-02-04 05:01:40|44982|44962|44982|44962|44982|44962|44982|44962|0
1643950920000|2022-02-04 05:02:00|44983.2|44963.2|44994.5|44974.5|44994.5|44974.5|44983.2|44963.2|5
1643950930000|2022-02-04 05:02:10|||||||||1
1643950940000|2022-02-04 05:02:20|44996.3|44976.3|44992|44972|44996.3|44976.3|44992|44972|2
1643950990000|2022-02-04 05:03:10|||||||||2
1643951000000|2022-02-04 05:03:20|44990.1|44970.1|44992|44972|44992|44972|44989.5|44969.5|2
1643951020000|2022-02-04 05:03:40|44989.5|44969.5|44989.5|44969.5|44989.5|44969.5|44989.5|44969.5|2
1643951040000|2022-02-04 05:04:00|44991.3|44971.3|44992|44972|44992|44972|44991.3|44971.3|0
1643951060000|2022-02-04 05:04:20|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|44987.6|44967.6|1
1643951070000|2022-02-04 05:04:30|||||||||5
1643951100000|2022-02-04 05:05:00|44989.5|44969.5|44992.6|44972.6|44992.6|44972.6|44989.5|44969.5|6
1643951110000|2022-02-04 05:05:10|44994.5|44974.5|44997|44977|44997|44977|44994.5|44974.5|1
1643951120000|2022-02-04 05:05:20|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|5
1643951130000|2022-02-04 05:05:30|44992|44972|44992|44972|44994.5|44974.5|44992|44972|9
1643951150000|2022-02-04 05:05:50|44991.3|44971.3|44992|44972|44992|44972|44989.5|44969.5|0
1643951160000|2022-02-04 05:06:00|44989.5|44969.5|44989.5|44969.5|44992|44972|44989.5|44969.5|0
1643951180000|2022-02-04 05:06:20|44992|44972|44989.5|44969.5|44992|44972|44989.5|44969.5|1
1643951190000|2022-02-04 05:06:30|44992|44972|44992|44972|44992|44972|44992|44972|3
1643951200000|2022-02-04 05:06:40|||||||||1
1643951220000|2022-02-04 05:07:00|44992.6|44972.6|44995.1|44975.1|44995.1|44975.1|44992.6|44972.6|4
1643951250000|2022-02-04 05:07:30|44997.6|44977.6|44997|44977|44997.6|44977.6|44997|44977|1
1643951260000|2022-02-04 05:07:40|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|1
1643951270000|2022-02-04 05:07:50|45001.3|44981.3|45002|44982|45002|44982|44999.5|44979.5|1
1643951280000|2022-02-04 05:08:00|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|0
1643951290000|2022-02-04 05:08:10|45002.6|44982.6|45002|44982|45004.5|44984.5|45002|44982|1
1643951300000|2022-02-04 05:08:20|45002.6|44982.6|44999.5|44979.5|45002.6|44982.6|44997|44977|6
1643951310000|2022-02-04 05:08:30|44994.5|44974.5|44994.5|44974.5|44997|44977|44994.5|44974.5|0
1643951320000|2022-02-04 05:08:40|44995.1|44975.1|44993.8|44973.8|44997|44977|44993.8|44973.8|0
1643951330000|2022-02-04 05:08:50|44992|44972|44994.5|44974.5|44994.5|44974.5|44992|44972|0
1643951340000|2022-02-04 05:09:00|44993.8|44973.8|44992|44972|44994.5|44974.5|44992|44972|0
1643951350000|2022-02-04 05:09:10|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|1
1643951360000|2022-02-04 05:09:20|44997|44977|44994.5|44974.5|44997|44977|44994.5|44974.5|1
1643951380000|2022-02-04 05:09:40|44992|44972|44992|44972|44992|44972|44992|44972|0
1643951400000|2022-02-04 05:10:00|44994.5|44974.5|44994.5|44974.5|44997|44977|44994.5|44974.5|4
1643951410000|2022-02-04 05:10:10|44995.1|44975.1|44997|44977|44997|44977|44995.1|44975.1|0
1643951430000|2022-02-04 05:10:30|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|2
1643951440000|2022-02-04 05:10:40|44995.1|44975.1|44997|44977|44997|44977|44995.1|44975.1|0
1643951480000|2022-02-04 05:11:20|44994.5|44974.5|44992|44972|44994.5|44974.5|44992|44972|1
1643951490000|2022-02-04 05:11:30|||||||||2
1643951500000|2022-02-04 05:11:40|44991.3|44971.3|44989.5|44969.5|44991.3|44971.3|44989.5|44969.5|1
1643951510000|2022-02-04 05:11:50|44987|44967|44987|44967|44989.5|44969.5|44987|44967|1
1643951520000|2022-02-04 05:12:00|44988.8|44968.8|44992|44972|44992|44972|44988.8|44968.8|1
1643951540000|2022-02-04 05:12:20|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|44986.3|44966.3|1
1643951550000|2022-02-04 05:12:30|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|1
1643951560000|2022-02-04 05:12:40|44983.8|44963.8|44982|44962|44983.8|44963.8|44982|44962|0
1643951570000|2022-02-04 05:12:50|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|44982.6|44962.6|1
1643951580000|2022-02-04 05:13:00|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|0
1643951600000|2022-02-04 05:13:20|44987|44967|44987|44967|44987|44967|44987|44967|0
1643951610000|2022-02-04 05:13:30|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|44984.5|44964.5|1
1643951630000|2022-02-04 05:13:50|44983.8|44963.8|44984.5|44964.5|44984.5|44964.5|44983.8|44963.8|0
1643951650000|2022-02-04 05:14:10|44983.8|44963.8|44983.8|44963.8|44983.8|44963.8|44983.8|44963.8|0
1643951660000|2022-02-04 05:14:20|44982|44962|44984.5|44964.5|44984.5|44964.5|44982|44962|0
1643951670000|2022-02-04 05:14:30|44982|44962|44984.5|44964.5|44984.5|44964.5|44982|44962|2
1643951690000|2022-02-04 05:14:50|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|2
1643951700000|2022-02-04 05:15:00|44984.5|44964.5|44982|44962|44984.5|44964.5|44982|44962|2
1643951710000|2022-02-04 05:15:10|44979.5|44959.5|44984.5|44964.5|44984.5|44964.5|44979.5|44959.5|1
1643951730000|2022-02-04 05:15:30|44982|44962|44979.5|44959.5|44984.5|44964.5|44979.5|44959.5|5
1643951740000|2022-02-04 05:15:40|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|0
1643951750000|2022-02-04 05:15:50|44977|44957|44977|44957|44977|44957|44977|44957|2
1643951760000|2022-02-04 05:16:00|44976.3|44956.3|44974.5|44954.5|44976.3|44956.3|44974.5|44954.5|1
1643951770000|2022-02-04 05:16:10|44977|44957|44979.5|44959.5|44979.5|44959.5|44977|44957|2
1643951800000|2022-02-04 05:16:40|44980.1|44960.1|44982|44962|44982|44962|44980.1|44960.1|0
1643951810000|2022-02-04 05:16:50|44979.5|44959.5|44982|44962|44982|44962|44979.5|44959.5|0
1643951820000|2022-02-04 05:17:00|44987|44967|44987|44967|44987|44967|44987|44967|1
1643951830000|2022-02-04 05:17:10|44987.6|44967.6|44984.5|44964.5|44988.2|44968.2|44984.5|44964.5|0
1643951840000|2022-02-04 05:17:20|44989.5|44969.5|44989.5|44969.5|44989.5|44969.5|44989.5|44969.5|0
1643951850000|2022-02-04 05:17:30|44987|44967|44986.3|44966.3|44987|44967|44986.3|44966.3|0
1643951860000|2022-02-04 05:17:40|44985.1|44965.1|44984.5|44964.5|44989.5|44969.5|44984.5|44964.5|0
1643951880000|2022-02-04 05:18:00|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|44981.3|44961.3|2
1643951890000|2022-02-04 05:18:10|44980.7|44960.7|44978.8|44958.8|44980.7|44960.7|44978.8|44958.8|0
1643951910000|2022-02-04 05:18:30|44976.3|44956.3|44974.5|44954.5|44976.3|44956.3|44974.5|44954.5|1
1643951930000|2022-02-04 05:18:50|||||||||1
1643951940000|2022-02-04 05:19:00|||||||||4
1643952000000|2022-02-04 05:20:00|||||||||2
1643952020000|2022-02-04 05:20:20|44977|44957|44974.5|44954.5|44977|44957|44974.5|44954.5|0
1643952050000|2022-02-04 05:20:50|44973.2|44953.2|44971.3|44951.3|44973.2|44953.2|44971.3|44951.3|0
1643952070000|2022-02-04 05:21:10|44973.8|44953.8|44971.3|44951.3|44973.8|44953.8|44971.3|44951.3|0
1643952090000|2022-02-04 05:21:30|44973.8|44953.8|44973.8|44953.8|44973.8|44953.8|44971.3|44951.3|2
1643952100000|2022-02-04 05:21:40|44972|44952|44972|44952|44972|44952|44972|44952|0
1643952110000|2022-02-04 05:21:50|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|1
1643952120000|2022-02-04 05:22:00|44968.8|44948.8|44967|44947|44968.8|44948.8|44967|44947|0
1643952140000|2022-02-04 05:22:20|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|2
1643952150000|2022-02-04 05:22:30|44957|44937|44957|44937|44957|44937|44957|44937|0
1643952160000|2022-02-04 05:22:40|44954.5|44934.5|44957|44937|44957|44937|44954.5|44934.5|5
1643952170000|2022-02-04 05:22:50|||||||||1
1643952180000|2022-02-04 05:23:00|44959.5|44939.5|44957|44937|44959.5|44939.5|44957|44937|6
1643952190000|2022-02-04 05:23:10|44959.5|44939.5|44957|44937|44959.5|44939.5|44957|44937|1
1643952200000|2022-02-04 05:23:20|44960.1|44940.1|44960.1|44940.1|44960.1|44940.1|44960.1|44940.1|4
1643952220000|2022-02-04 05:23:40|||||||||1
1643952240000|2022-02-04 05:24:00|44960.7|44940.7|44960.1|44940.1|44962.6|44942.6|44960.1|44940.1|1
1643952250000|2022-02-04 05:24:10|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|2
1643952270000|2022-02-04 05:24:30|44962|44942|44962.6|44942.6|44962.6|44942.6|44962|44942|0
1643952290000|2022-02-04 05:24:50|44962|44942|44959.5|44939.5|44962|44942|44959.5|44939.5|2
1643952300000|2022-02-04 05:25:00|44960.1|44940.1|44962|44942|44962|44942|44960.1|44940.1|1
1643952310000|2022-02-04 05:25:10|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|2
1643952320000|2022-02-04 05:25:20|44958.8|44938.8|44959.5|44939.5|44959.5|44939.5|44957.6|44937.6|0
1643952330000|2022-02-04 05:25:30|44957|44937|44957|44937|44957|44937|44957|44937|0
1643952340000|2022-02-04 05:25:40|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|1
1643952350000|2022-02-04 05:25:50|44960.1|44940.1|44962|44942|44962|44942|44960.1|44940.1|0
1643952360000|2022-02-04 05:26:00|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|44963.8|44943.8|8
1643952370000|2022-02-04 05:26:10|44965.7|44945.7|44964.5|44944.5|44965.7|44945.7|44964.5|44944.5|2
1643952380000|2022-02-04 05:26:20|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1643952400000|2022-02-04 05:26:40|44967|44947|44967|44947|44967|44947|44967|44947|4
1643952410000|2022-02-04 05:26:50|44967.6|44947.6|44967|44947|44969.5|44949.5|44967|44947|0
1643952420000|2022-02-04 05:27:00|44967.6|44947.6|44967|44947|44969.5|44949.5|44967|44947|1
1643952440000|2022-02-04 05:27:20|44964.5|44944.5|44962|44942|44964.5|44944.5|44962|44942|3
1643952450000|2022-02-04 05:27:30|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|2
1643952470000|2022-02-04 05:27:50|44962|44942|44962|44942|44962|44942|44962|44942|3
1643952490000|2022-02-04 05:28:10|44961.3|44941.3|44958.8|44938.8|44961.3|44941.3|44958.8|44938.8|0
1643952500000|2022-02-04 05:28:20|44957|44937|44959.5|44939.5|44959.5|44939.5|44957|44937|0
1643952510000|2022-02-04 05:28:30|||||||||2
1643952520000|2022-02-04 05:28:40|44957|44937|44957|44937|44957|44937|44957|44937|1
1643952530000|2022-02-04 05:28:50|44954.5|44934.5|44957|44937|44957|44937|44954.5|44934.5|0
1643952540000|2022-02-04 05:29:00|44956.3|44936.3|44954.5|44934.5|44956.3|44936.3|44954.5|44934.5|0
1643952550000|2022-02-04 05:29:10|44952|44932|44952|44932|44952|44932|44952|44932|1
1643952560000|2022-02-04 05:29:20|||||||||2
1643952580000|2022-02-04 05:29:40|44949.5|44929.5|44952|44932|44952|44932|44949.5|44929.5|0
1643952590000|2022-02-04 05:29:50|44947|44927|44947|44927|44947|44927|44947|44927|3
1643952600000|2022-02-04 05:30:00|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|5
1643952610000|2022-02-04 05:30:10|44952|44932|44952|44932|44952|44932|44952|44932|2
1643952620000|2022-02-04 05:30:20|44953.8|44933.8|44956.3|44936.3|44957|44937|44952|44932|4
1643952630000|2022-02-04 05:30:30|44952.6|44932.6|44952|44932|44952.6|44932.6|44952|44932|1
1643952640000|2022-02-04 05:30:40|||||||||1
1643952650000|2022-02-04 05:30:50|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|44949.5|44929.5|1
1643952660000|2022-02-04 05:31:00|44947.6|44927.6|44944.5|44924.5|44947.6|44927.6|44944.5|44924.5|1
1643952670000|2022-02-04 05:31:10|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|44941.3|44921.3|3
1643952680000|2022-02-04 05:31:20|44938.8|44918.8|44927|44907|44938.8|44918.8|44926.3|44906.3|9
1643952690000|2022-02-04 05:31:30|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|0
1643952700000|2022-02-04 05:31:40|44927|44907|44929.5|44909.5|44929.5|44909.5|44927|44907|2
1643952710000|2022-02-04 05:31:50|44927|44907|44927|44907|44928.8|44908.8|44924.5|44904.5|3
1643952720000|2022-02-04 05:32:00|44924.5|44904.5|44927|44907|44927|44907|44924.5|44904.5|1
1643952730000|2022-02-04 05:32:10|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|2
1643952750000|2022-02-04 05:32:30|44925.1|44905.1|44927|44907|44927|44907|44925.1|44905.1|1
1643952780000|2022-02-04 05:33:00|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|4
1643952810000|2022-02-04 05:33:30|44923.8|44903.8|44922|44902|44923.8|44903.8|44922|44902|0
1643952850000|2022-02-04 05:34:10|44927|44907|44927|44907|44927|44907|44927|44907|3
1643952880000|2022-02-04 05:34:40|44922|44902|44922|44902|44922|44902|44922|44902|2
1643952900000|2022-02-04 05:35:00|||||||||2
1643952920000|2022-02-04 05:35:20|44927|44907|44927|44907|44927|44907|44927|44907|1
1643952940000|2022-02-04 05:35:40|44922|44902|44922|44902|44922|44902|44922|44902|8
1643952960000|2022-02-04 05:36:00|44921.3|44901.3|44922|44902|44922|44902|44917.6|44897.6|1
1643952970000|2022-02-04 05:36:10|||||||||3
1643952980000|2022-02-04 05:36:20|||||||||1
1643953000000|2022-02-04 05:36:40|44927|44907|44929.5|44909.5|44929.5|44909.5|44927|44907|3
1643953020000|2022-02-04 05:37:00|44928.8|44908.8|44924.5|44904.5|44928.8|44908.8|44924.5|44904.5|2
1643953030000|2022-02-04 05:37:10|44925.1|44905.1|44924.5|44904.5|44927|44907|44924.5|44904.5|0
1643953040000|2022-02-04 05:37:20|44925.1|44905.1|44924.5|44904.5|44927|44907|44924.5|44904.5|2
1643953050000|2022-02-04 05:37:30|44926.3|44906.3|44923.8|44903.8|44926.3|44906.3|44923.8|44903.8|0
1643953060000|2022-02-04 05:37:40|44922|44902|44922|44902|44922|44902|44922|44902|0
1643953070000|2022-02-04 05:37:50|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|1
1643953080000|2022-02-04 05:38:00|||||||||1
1643953090000|2022-02-04 05:38:10|44925.1|44905.1|44927|44907|44927|44907|44925.1|44905.1|3
1643953100000|2022-02-04 05:38:20|||||||||1
1643953110000|2022-02-04 05:38:30|44927.6|44907.6|44930.1|44910.1|44930.1|44910.1|44927.6|44907.6|0
1643953120000|2022-02-04 05:38:40|44932|44912|44932|44912|44932|44912|44932|44912|0
1643953150000|2022-02-04 05:39:10|44934.5|44914.5|44932|44912|44934.5|44914.5|44932|44912|0
1643953180000|2022-02-04 05:39:40|44934.5|44914.5|44932|44912|44934.5|44914.5|44932|44912|1
1643953250000|2022-02-04 05:40:50|||||||||1
1643953270000|2022-02-04 05:41:10|44929.5|44909.5|44927.6|44907.6|44929.5|44909.5|44927.6|44907.6|2
1643953280000|2022-02-04 05:41:20|||||||||2
1643953290000|2022-02-04 05:41:30|44931.3|44911.3|44932|44912|44932|44912|44931.3|44911.3|1
1643953300000|2022-02-04 05:41:40|44927|44907|44927|44907|44927|44907|44927|44907|1
1643953310000|2022-02-04 05:41:50|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|1
1643953330000|2022-02-04 05:42:10|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|44924.5|44904.5|4
1643953350000|2022-02-04 05:42:30|44922|44902|44922|44902|44922|44902|44922|44902|0
1643953360000|2022-02-04 05:42:40|||||||||1
1643953370000|2022-02-04 05:42:50|44918.2|44898.2|44903.8|44883.8|44918.2|44898.2|44903.8|44883.8|5
1643953380000|2022-02-04 05:43:00|44902|44882|44902|44882|44902|44882|44902|44882|0
1643953390000|2022-02-04 05:43:10|||||||||1
1643953400000|2022-02-04 05:43:20|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|6
1643953410000|2022-02-04 05:43:30|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|1
1643953420000|2022-02-04 05:43:40|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|44902.6|44882.6|0
1643953430000|2022-02-04 05:43:50|44902|44882|44902|44882|44902|44882|44902|44882|0
1643953440000|2022-02-04 05:44:00|44904.5|44884.5|44907|44887|44907|44887|44904.5|44884.5|0
1643953450000|2022-02-04 05:44:10|44902|44882|44909.5|44889.5|44909.5|44889.5|44902|44882|9
1643953460000|2022-02-04 05:44:20|44912|44892|44912|44892|44912|44892|44912|44892|0
1643953470000|2022-02-04 05:44:30|44911.3|44891.3|44909.5|44889.5|44911.3|44891.3|44909.5|44889.5|6
1643953490000|2022-02-04 05:44:50|44907|44887|44907|44887|44907|44887|44907|44887|0
1643953500000|2022-02-04 05:45:00|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|44904.5|44884.5|0
1643953510000|2022-02-04 05:45:10|44905.1|44885.1|44906.9|44886.9|44907|44887|44904.4|44884.4|4
1643953520000|2022-02-04 05:45:20|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|0
1643953530000|2022-02-04 05:45:30|44903.8|44883.8|44904.4|44884.4|44904.4|44884.4|44903.8|44883.8|1
1643953540000|2022-02-04 05:45:40|44903.8|44883.8|44906.9|44886.9|44906.9|44886.9|44902.6|44882.6|5
1643953550000|2022-02-04 05:45:50|44906.3|44886.3|44906.3|44886.3|44906.3|44886.3|44906.3|44886.3|11
1643953570000|2022-02-04 05:46:10|44910.7|44890.7|44910.7|44890.7|44911.3|44891.3|44910.7|44890.7|1
1643953580000|2022-02-04 05:46:20|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44908.2|44888.2|4
1643953590000|2022-02-04 05:46:30|44913.8|44893.8|44916.9|44896.9|44916.9|44896.9|44913.8|44893.8|1
1643953600000|2022-02-04 05:46:40|44918.8|44898.8|44918.8|44898.8|44918.8|44898.8|44918.8|44898.8|0
1643953620000|2022-02-04 05:47:00|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|0
1643953630000|2022-02-04 05:47:10|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|2
1643953640000|2022-02-04 05:47:20|44918.8|44898.8|44919.4|44899.4|44921.3|44901.3|44918.8|44898.8|5
1643953650000|2022-02-04 05:47:30|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|44927.6|44907.6|4
1643953660000|2022-02-04 05:47:40|44928.2|44908.2|44930.1|44910.1|44930.1|44910.1|44928.2|44908.2|6
1643953680000|2022-02-04 05:48:00|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|5
1643953690000|2022-02-04 05:48:10|44940.1|44920.1|44941.9|44921.9|44941.9|44921.9|44940.1|44920.1|5
1643953710000|2022-02-04 05:48:30|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|0
1643953720000|2022-02-04 05:48:40|||||||||3
1643953730000|2022-02-04 05:48:50|44946.9|44926.9|44950.7|44930.7|44950.7|44930.7|44946.9|44926.9|9
1643953750000|2022-02-04 05:49:10|44952.6|44932.6|44950.1|44930.1|44952.6|44932.6|44950.1|44930.1|1
1643953770000|2022-02-04 05:49:30|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|3
1643953790000|2022-02-04 05:49:50|||||||||1
1643953800000|2022-02-04 05:50:00|||||||||2
1643953810000|2022-02-04 05:50:10|||||||||2
1643953830000|2022-02-04 05:50:30|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|5
1643953840000|2022-02-04 05:50:40|44946.9|44926.9|44946.3|44926.3|44948.8|44928.8|44946.3|44926.3|1
1643953850000|2022-02-04 05:50:50|44948.2|44928.2|44948.8|44928.8|44949.4|44929.4|44948.2|44928.2|2
1643953860000|2022-02-04 05:51:00|||||||||1
1643953870000|2022-02-04 05:51:10|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|2
1643953890000|2022-02-04 05:51:30|||||||||2
1643953900000|2022-02-04 05:51:40|44950.1|44930.1|44951.9|44931.9|44951.9|44931.9|44950.1|44930.1|2
1643953910000|2022-02-04 05:51:50|44951.3|44931.3|44951.9|44931.9|44951.9|44931.9|44951.3|44931.3|2
1643953920000|2022-02-04 05:52:00|44954.4|44934.4|44951.9|44931.9|44954.4|44934.4|44951.9|44931.9|0
1643953930000|2022-02-04 05:52:10|44952.6|44932.6|44954.4|44934.4|44954.4|44934.4|44952.6|44932.6|0
1643953950000|2022-02-04 05:52:30|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|7
1643953960000|2022-02-04 05:52:40|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|0
1643953980000|2022-02-04 05:53:00|44953.8|44933.8|44946.9|44926.9|44953.8|44933.8|44946.9|44926.9|7
1643953990000|2022-02-04 05:53:10|44947.6|44927.6|44944.4|44924.4|44947.6|44927.6|44944.4|44924.4|2
1643954000000|2022-02-04 05:53:20|44941.9|44921.9|44943.8|44923.8|44943.8|44923.8|44941.9|44921.9|11
1643954010000|2022-02-04 05:53:30|44942.6|44922.6|44941.9|44921.9|44944.4|44924.4|44941.9|44921.9|2
1643954020000|2022-02-04 05:53:40|44940.1|44920.1|44939.4|44919.4|44943.8|44923.8|44939.4|44919.4|0
1643954040000|2022-02-04 05:54:00|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|6
1643954050000|2022-02-04 05:54:10|44941.3|44921.3|44939.4|44919.4|44941.3|44921.3|44939.4|44919.4|0
1643954060000|2022-02-04 05:54:20|44940.1|44920.1|44944.4|44924.4|44944.4|44924.4|44940.1|44920.1|1
1643954100000|2022-02-04 05:55:00|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44939.4|44919.4|1
1643954110000|2022-02-04 05:55:10|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|1
1643954120000|2022-02-04 05:55:20|||||||||1
1643954140000|2022-02-04 05:55:40|||||||||2
1643954170000|2022-02-04 05:56:10|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|44946.3|44926.3|3
1643954180000|2022-02-04 05:56:20|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|0
1643954220000|2022-02-04 05:57:00|||||||||1
1643954230000|2022-02-04 05:57:10|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|0
1643954260000|2022-02-04 05:57:40|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|1
1643954270000|2022-02-04 05:57:50|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|1
1643954280000|2022-02-04 05:58:00|44939.4|44919.4|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|2
1643954290000|2022-02-04 05:58:10|44941.3|44921.3|44941.9|44921.9|44941.9|44921.9|44941.3|44921.3|0
1643954300000|2022-02-04 05:58:20|44944.4|44924.4|44939.4|44919.4|44944.4|44924.4|44939.4|44919.4|0
1643954320000|2022-02-04 05:58:40|||||||||5
1643954340000|2022-02-04 05:59:00|44941.9|44921.9|44937.6|44917.6|44941.9|44921.9|44937.6|44917.6|4
1643954350000|2022-02-04 05:59:10|44939.4|44919.4|44935.1|44915.1|44939.4|44919.4|44935.1|44915.1|6
1643954360000|2022-02-04 05:59:20|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|0
1643954370000|2022-02-04 05:59:30|||||||||6
1643954380000|2022-02-04 05:59:40|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|2
1643954400000|2022-02-04 06:00:00|44934.4|44914.4|44931.9|44911.9|44934.4|44914.4|44929.4|44909.4|4
1643954410000|2022-02-04 06:00:10|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|0
1643954420000|2022-02-04 06:00:20|44926.9|44906.9|44925.1|44905.1|44926.9|44906.9|44925.1|44905.1|4
1643954430000|2022-02-04 06:00:30|44923.2|44903.2|44919.4|44899.4|44924.4|44904.4|44919.4|44899.4|3
1643954440000|2022-02-04 06:00:40|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|1
1643954450000|2022-02-04 06:00:50|44919.4|44899.4|44916.9|44896.9|44919.4|44899.4|44916.9|44896.9|1
1643954460000|2022-02-04 06:01:00|44917.6|44897.6|44914.4|44894.4|44919.4|44899.4|44911.9|44891.9|4
1643954470000|2022-02-04 06:01:10|44911.9|44891.9|44898.8|44878.8|44911.9|44891.9|44898.8|44878.8|6
1643954490000|2022-02-04 06:01:30|44896.9|44876.9|44894.4|44874.4|44896.9|44876.9|44894.4|44874.4|0
1643954500000|2022-02-04 06:01:40|||||||||1
1643954520000|2022-02-04 06:02:00|44891.9|44871.9|44891.3|44871.3|44891.9|44871.9|44891.3|44871.3|5
1643954540000|2022-02-04 06:02:20|44891.9|44871.9|44894.4|44874.4|44894.4|44874.4|44891.9|44871.9|4
1643954550000|2022-02-04 06:02:30|44891.9|44871.9|44889.4|44869.4|44891.9|44871.9|44889.4|44869.4|3
1643954570000|2022-02-04 06:02:50|44891.9|44871.9|44889.4|44869.4|44891.9|44871.9|44889.4|44869.4|2
1643954590000|2022-02-04 06:03:10|||||||||2
1643954610000|2022-02-04 06:03:30|||||||||2
1643954620000|2022-02-04 06:03:40|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|44888.8|44868.8|1
1643954640000|2022-02-04 06:04:00|||||||||2
1643954650000|2022-02-04 06:04:10|44886.3|44866.3|44886.3|44866.3|44886.9|44866.9|44886.3|44866.3|0
1643954660000|2022-02-04 06:04:20|44885|44865|44878.8|44858.8|44885|44865|44878.8|44858.8|4
1643954670000|2022-02-04 06:04:30|44878.2|44858.2|44876.3|44856.3|44878.8|44858.8|44876.3|44856.3|0
1643954690000|2022-02-04 06:04:50|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|44873.8|44853.8|2
1643954710000|2022-02-04 06:05:10|44873.2|44853.2|44869.4|44849.4|44873.2|44853.2|44869.4|44849.4|2
1643954720000|2022-02-04 06:05:20|||||||||3
1643954740000|2022-02-04 06:05:40|||||||||1
1643954750000|2022-02-04 06:05:50|44864.4|44844.4|44854.4|44834.4|44864.4|44844.4|44854.4|44834.4|7
1643954760000|2022-02-04 06:06:00|44851.3|44831.3|44834.4|44814.4|44851.3|44831.3|44834.4|44814.4|22
1643954770000|2022-02-04 06:06:10|44833.8|44813.8|44828.8|44808.8|44833.8|44813.8|44828.8|44808.8|5
1643954780000|2022-02-04 06:06:20|44823.8|44803.8|44823.8|44803.8|44823.8|44803.8|44821.9|44801.9|10
1643954790000|2022-02-04 06:06:30|44826.3|44806.3|44823.8|44803.8|44826.3|44806.3|44823.8|44803.8|5
1643954800000|2022-02-04 06:06:40|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|3
1643954810000|2022-02-04 06:06:50|44826.9|44806.9|44826.9|44806.9|44826.9|44806.9|44826.9|44806.9|3
1643954820000|2022-02-04 06:07:00|44827.6|44807.6|44829.4|44809.4|44829.4|44809.4|44826.9|44806.9|3
1643954830000|2022-02-04 06:07:10|44830.1|44810.1|44841.9|44821.9|44841.9|44821.9|44830.1|44810.1|10
1643954840000|2022-02-04 06:07:20|44842.6|44822.6|44844.4|44824.4|44844.4|44824.4|44842.6|44822.6|1
1643954850000|2022-02-04 06:07:30|44841.9|44821.9|44836.9|44816.9|44841.9|44821.9|44831.9|44811.9|3
1643954860000|2022-02-04 06:07:40|44838.8|44818.8|44838.8|44818.8|44839.4|44819.4|44838.8|44818.8|3
1643954870000|2022-02-04 06:07:50|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|44836.3|44816.3|0
1643954880000|2022-02-04 06:08:00|||||||||3
1643954890000|2022-02-04 06:08:10|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|44835.7|44815.7|7
1643954900000|2022-02-04 06:08:20|44833.8|44813.8|44830.1|44810.1|44833.8|44813.8|44830.1|44810.1|3
1643954920000|2022-02-04 06:08:40|44833.8|44813.8|44833.8|44813.8|44833.8|44813.8|44833.8|44813.8|0
1643954930000|2022-02-04 06:08:50|44831.9|44811.9|44828.2|44808.2|44831.9|44811.9|44828.2|44808.2|5
1643954940000|2022-02-04 06:09:00|44827.5|44807.5|44825.7|44805.7|44827.5|44807.5|44823.8|44803.8|0
1643954950000|2022-02-04 06:09:10|44823.8|44803.8|44818.8|44798.8|44823.8|44803.8|44818.8|44798.8|2
1643954960000|2022-02-04 06:09:20|44818.2|44798.2|44811.3|44791.3|44818.2|44798.2|44811.3|44791.3|8
1643954970000|2022-02-04 06:09:30|44813.2|44793.2|44810.7|44790.7|44813.2|44793.2|44810.7|44790.7|3
1643954980000|2022-02-04 06:09:40|44808.2|44788.2|44808.2|44788.2|44808.2|44788.2|44808.2|44788.2|5
1643954990000|2022-02-04 06:09:50|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|44808.8|44788.8|4
1643955000000|2022-02-04 06:10:00|44808.2|44788.2|44811.3|44791.3|44811.3|44791.3|44808.2|44788.2|1
1643955010000|2022-02-04 06:10:10|44810|44790|44808.2|44788.2|44810|44790|44808.2|44788.2|5
1643955020000|2022-02-04 06:10:20|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|44806.3|44786.3|0
1643955030000|2022-02-04 06:10:30|44808.2|44788.2|44808.8|44788.8|44808.8|44788.8|44805.7|44785.7|1
1643955040000|2022-02-04 06:10:40|44809.4|44789.4|44811.3|44791.3|44811.3|44791.3|44809.4|44789.4|2
1643955050000|2022-02-04 06:10:50|44810.7|44790.7|44810.7|44790.7|44813.2|44793.2|44810.7|44790.7|1
1643955060000|2022-02-04 06:11:00|44811.3|44791.3|44813.8|44793.8|44815.7|44795.7|44811.3|44791.3|1
1643955070000|2022-02-04 06:11:10|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|1
1643955080000|2022-02-04 06:11:20|44818.2|44798.2|44813.2|44793.2|44818.2|44798.2|44813.2|44793.2|2
1643955090000|2022-02-04 06:11:30|44812.5|44792.5|44808.2|44788.2|44812.5|44792.5|44808.2|44788.2|2
1643955120000|2022-02-04 06:12:00|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|44810.7|44790.7|0
1643955150000|2022-02-04 06:12:30|44808.8|44788.8|44803.8|44783.8|44808.8|44788.8|44803.8|44783.8|2
1643955160000|2022-02-04 06:12:40|44801.9|44781.9|44801.9|44781.9|44801.9|44781.9|44801.9|44781.9|1
1643955170000|2022-02-04 06:12:50|44803.8|44783.8|44792.5|44772.5|44803.8|44783.8|44792.5|44772.5|8
1643955180000|2022-02-04 06:13:00|44790.7|44770.7|44789.4|44769.4|44790.7|44770.7|44789.4|44769.4|5
1643955190000|2022-02-04 06:13:10|44790|44770|44790|44770|44790|44770|44790|44770|2
1643955200000|2022-02-04 06:13:20|44789.4|44769.4|44795.7|44775.7|44795.7|44775.7|44789.4|44769.4|12
1643955210000|2022-02-04 06:13:30|44798.2|44778.2|44800.7|44780.7|44801.3|44781.3|44798.2|44778.2|2
1643955230000|2022-02-04 06:13:50|44801.3|44781.3|44801.3|44781.3|44801.3|44781.3|44801.3|44781.3|3
1643955240000|2022-02-04 06:14:00|44800.7|44780.7|44798.2|44778.2|44800.7|44780.7|44798.2|44778.2|4
1643955250000|2022-02-04 06:14:10|44790|44770|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|10
1643955260000|2022-02-04 06:14:20|44793.2|44773.2|44793.8|44773.8|44793.8|44773.8|44793.2|44773.2|2
1643955270000|2022-02-04 06:14:30|44795.7|44775.7|44793.2|44773.2|44798.2|44778.2|44793.2|44773.2|1
1643955300000|2022-02-04 06:15:00|44793.8|44773.8|44798.2|44778.2|44798.2|44778.2|44793.2|44773.2|10
1643955310000|2022-02-04 06:15:10|44800|44780|44803.2|44783.2|44803.2|44783.2|44798.2|44778.2|26
1643955320000|2022-02-04 06:15:20|44805|44785|44808.8|44788.8|44808.8|44788.8|44803.2|44783.2|13
1643955330000|2022-02-04 06:15:30|44813.2|44793.2|44817.5|44797.5|44817.5|44797.5|44813.2|44793.2|4
1643955340000|2022-02-04 06:15:40|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|44813.2|44793.2|4
1643955350000|2022-02-04 06:15:50|44811.3|44791.3|44813.2|44793.2|44813.2|44793.2|44811.3|44791.3|2
1643955360000|2022-02-04 06:16:00|44810.7|44790.7|44813.2|44793.2|44813.2|44793.2|44810.7|44790.7|0
1643955370000|2022-02-04 06:16:10|44811.3|44791.3|44805.7|44785.7|44811.3|44791.3|44805.7|44785.7|2
1643955380000|2022-02-04 06:16:20|44807.5|44787.5|44808.2|44788.2|44810.7|44790.7|44805.7|44785.7|0
1643955390000|2022-02-04 06:16:30|44808.8|44788.8|44805.7|44785.7|44808.8|44788.8|44805.7|44785.7|0
1643955400000|2022-02-04 06:16:40|44808.2|44788.2|44805.7|44785.7|44808.8|44788.8|44805.7|44785.7|1
1643955410000|2022-02-04 06:16:50|44803.8|44783.8|44803.8|44783.8|44803.8|44783.8|44801.9|44781.9|11
1643955430000|2022-02-04 06:17:10|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44800.7|44780.7|2
1643955440000|2022-02-04 06:17:20|44802.5|44782.5|44800|44780|44802.5|44782.5|44800|44780|2
1643955450000|2022-02-04 06:17:30|44793.2|44773.2|44791.9|44771.9|44793.2|44773.2|44791.9|44771.9|5
1643955460000|2022-02-04 06:17:40|44786.3|44766.3|44786.3|44766.3|44786.3|44766.3|44784.4|44764.4|5
1643955470000|2022-02-04 06:17:50|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|0
1643955480000|2022-02-04 06:18:00|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|5
1643955490000|2022-02-04 06:18:10|44780|44760|44779.4|44759.4|44781.9|44761.9|44779.4|44759.4|2
1643955500000|2022-02-04 06:18:20|44778.1|44758.1|44781.9|44761.9|44781.9|44761.9|44778.1|44758.1|17
1643955510000|2022-02-04 06:18:30|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|2
1643955520000|2022-02-04 06:18:40|44781.9|44761.9|44786.9|44766.9|44786.9|44766.9|44781.9|44761.9|2
1643955530000|2022-02-04 06:18:50|44789.4|44769.4|44794.4|44774.4|44794.4|44774.4|44789.4|44769.4|9
1643955560000|2022-02-04 06:19:20|44796.9|44776.9|44796.9|44776.9|44796.9|44776.9|44796.9|44776.9|5
1643955580000|2022-02-04 06:19:40|44797.5|44777.5|44796.9|44776.9|44799.4|44779.4|44796.9|44776.9|0
1643955590000|2022-02-04 06:19:50|44796.3|44776.3|44794.4|44774.4|44796.3|44776.3|44794.4|44774.4|1
1643955600000|2022-02-04 06:20:00|44789.4|44769.4|44782.5|44762.5|44789.4|44769.4|44782.5|44762.5|8
1643955610000|2022-02-04 06:20:10|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|3
1643955620000|2022-02-04 06:20:20|44781.3|44761.3|44778.8|44758.8|44781.9|44761.9|44778.8|44758.8|1
1643955630000|2022-02-04 06:20:30|44776.9|44756.9|44779.4|44759.4|44781.9|44761.9|44776.9|44756.9|4
1643955650000|2022-02-04 06:20:50|44777.5|44757.5|44776.9|44756.9|44777.5|44757.5|44776.9|44756.9|2
1643955660000|2022-02-04 06:21:00|44772.5|44752.5|44781.9|44761.9|44781.9|44761.9|44772.5|44752.5|8
1643955670000|2022-02-04 06:21:10|44782.5|44762.5|44786.9|44766.9|44786.9|44766.9|44782.5|44762.5|1
1643955690000|2022-02-04 06:21:30|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|44789.4|44769.4|1
1643955710000|2022-02-04 06:21:50|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|1
1643955720000|2022-02-04 06:22:00|44796.9|44776.9|44794.4|44774.4|44796.9|44776.9|44794.4|44774.4|0
1643955740000|2022-02-04 06:22:20|44799.4|44779.4|44799.4|44779.4|44801.3|44781.3|44799.4|44779.4|3
1643955750000|2022-02-04 06:22:30|44798.8|44778.8|44796.9|44776.9|44798.8|44778.8|44796.9|44776.9|0
1643955770000|2022-02-04 06:22:50|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|1
1643955780000|2022-02-04 06:23:00|44795|44775|44795|44775|44795|44775|44795|44775|2
1643955790000|2022-02-04 06:23:10|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|1
1643955810000|2022-02-04 06:23:30|44792.5|44772.5|44792.5|44772.5|44794.4|44774.4|44792.5|44772.5|2
1643955820000|2022-02-04 06:23:40|44791.9|44771.9|44792.5|44772.5|44792.5|44772.5|44791.9|44771.9|4
1643955830000|2022-02-04 06:23:50|44794.4|44774.4|44792.5|44772.5|44794.4|44774.4|44791.9|44771.9|0
1643955840000|2022-02-04 06:24:00|44791.9|44771.9|44786.9|44766.9|44791.9|44771.9|44786.9|44766.9|2
1643955850000|2022-02-04 06:24:10|44785|44765|44785|44765|44785|44765|44785|44765|0
1643955860000|2022-02-04 06:24:20|44784.4|44764.4|44777.5|44757.5|44784.4|44764.4|44777.5|44757.5|5
1643955870000|2022-02-04 06:24:30|44775|44755|44771.9|44751.9|44775|44755|44771.9|44751.9|2
1643955880000|2022-02-04 06:24:40|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|0
1643955910000|2022-02-04 06:25:10|44771.3|44751.3|44770|44750|44771.3|44751.3|44768.8|44748.8|3
1643955920000|2022-02-04 06:25:20|44771.9|44751.9|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|2
1643955930000|2022-02-04 06:25:30|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|0
1643955940000|2022-02-04 06:25:40|44763.8|44743.8|44756.3|44736.3|44763.8|44743.8|44756.3|44736.3|7
1643955950000|2022-02-04 06:25:50|44751.3|44731.3|44746.9|44726.9|44751.3|44731.3|44746.9|44726.9|17
1643955960000|2022-02-04 06:26:00|44746.3|44726.3|44743.8|44723.8|44746.9|44726.9|44743.8|44723.8|5
1643955980000|2022-02-04 06:26:20|44746.9|44726.9|44743.8|44723.8|44746.9|44726.9|44743.8|44723.8|5
1643955990000|2022-02-04 06:26:30|44740.6|44720.6|44740|44720|44740.6|44720.6|44740|44720|3
1643956000000|2022-02-04 06:26:40|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|5
1643956010000|2022-02-04 06:26:50|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|44741.3|44721.3|1
1643956020000|2022-02-04 06:27:00|44741.9|44721.9|44739.4|44719.4|44741.9|44721.9|44739.4|44719.4|10
1643956030000|2022-02-04 06:27:10|||||||||1
1643956040000|2022-02-04 06:27:20|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|0
1643956050000|2022-02-04 06:27:30|44741.3|44721.3|44738.8|44718.8|44741.3|44721.3|44738.8|44718.8|1
1643956060000|2022-02-04 06:27:40|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|2
1643956070000|2022-02-04 06:27:50|||||||||1
1643956080000|2022-02-04 06:28:00|44735.6|44715.6|44731.9|44711.9|44735.6|44715.6|44731.3|44711.3|13
1643956090000|2022-02-04 06:28:10|44732.5|44712.5|44736.3|44716.3|44736.3|44716.3|44732.5|44712.5|1
1643956100000|2022-02-04 06:28:20|44738.1|44718.1|44744.4|44724.4|44745|44725|44738.1|44718.1|4
1643956110000|2022-02-04 06:28:30|44746.9|44726.9|44744.4|44724.4|44746.9|44726.9|44744.4|44724.4|0
1643956120000|2022-02-04 06:28:40|44745|44725|44751.9|44731.9|44751.9|44731.9|44745|44725|4
1643956130000|2022-02-04 06:28:50|44750|44730|44753.8|44733.8|44753.8|44733.8|44750|44730|3
1643956140000|2022-02-04 06:29:00|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|5
1643956150000|2022-02-04 06:29:10|44752.5|44732.5|44751.9|44731.9|44754.4|44734.4|44751.9|44731.9|9
1643956160000|2022-02-04 06:29:20|44750|44730|44751.9|44731.9|44752.5|44732.5|44750|44730|4
1643956190000|2022-02-04 06:29:50|44750|44730|44751.9|44731.9|44751.9|44731.9|44750|44730|0
1643956200000|2022-02-04 06:30:00|44750|44730|44746.9|44726.9|44751.9|44731.9|44746.9|44726.9|5
1643956210000|2022-02-04 06:30:10|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|1
1643956220000|2022-02-04 06:30:20|44745|44725|44744.4|44724.4|44746.9|44726.9|44742.5|44722.5|3
1643956230000|2022-02-04 06:30:30|44741.9|44721.9|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|0
1643956250000|2022-02-04 06:30:50|44741.9|44721.9|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|1
1643956260000|2022-02-04 06:31:00|44742.5|44722.5|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|1
1643956270000|2022-02-04 06:31:10|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|1
1643956280000|2022-02-04 06:31:20|44741.9|44721.9|44737.5|44717.5|44741.9|44721.9|44737.5|44717.5|4
1643956290000|2022-02-04 06:31:30|44735|44715|44736.9|44716.9|44739.4|44719.4|44735|44715|0
1643956310000|2022-02-04 06:31:50|||||||||1
1643956320000|2022-02-04 06:32:00|44734.4|44714.4|44731.3|44711.3|44736.9|44716.9|44731.3|44711.3|10
1643956330000|2022-02-04 06:32:10|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|44731.9|44711.9|1
1643956350000|2022-02-04 06:32:30|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|7
1643956360000|2022-02-04 06:32:40|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|2
1643956370000|2022-02-04 06:32:50|44736.9|44716.9|44734.4|44714.4|44736.9|44716.9|44734.4|44714.4|1
1643956380000|2022-02-04 06:33:00|44732.5|44712.5|44731.9|44711.9|44736.9|44716.9|44731.9|44711.9|4
1643956390000|2022-02-04 06:33:10|44731.3|44711.3|44726.9|44706.9|44731.3|44711.3|44726.9|44706.9|7
1643956400000|2022-02-04 06:33:20|44728.1|44708.1|44728.1|44708.1|44728.8|44708.8|44726.9|44706.9|3
1643956420000|2022-02-04 06:33:40|44727.5|44707.5|44727.5|44707.5|44728.1|44708.1|44726.3|44706.3|2
1643956430000|2022-02-04 06:33:50|44726.3|44706.3|44731.3|44711.3|44732.5|44712.5|44726.3|44706.3|7
1643956440000|2022-02-04 06:34:00|44729.4|44709.4|44729.4|44709.4|44731.3|44711.3|44729.4|44709.4|2
1643956450000|2022-02-04 06:34:10|44731.9|44711.9|44731.9|44711.9|44733.8|44713.8|44731.9|44711.9|2
1643956460000|2022-02-04 06:34:20|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44731.9|44711.9|5
1643956480000|2022-02-04 06:34:40|44734.4|44714.4|44731.9|44711.9|44735|44715|44731.9|44711.9|9
1643956490000|2022-02-04 06:34:50|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|2
1643956500000|2022-02-04 06:35:00|44728.8|44708.8|44728.1|44708.1|44728.8|44708.8|44728.1|44708.1|10
1643956510000|2022-02-04 06:35:10|44728.8|44708.8|44729.4|44709.4|44729.4|44709.4|44728.8|44708.8|2
1643956540000|2022-02-04 06:35:40|44730|44710|44730|44710|44730|44710|44730|44710|2
1643956550000|2022-02-04 06:35:50|44732.5|44712.5|44734.4|44714.4|44734.4|44714.4|44732.5|44712.5|2
1643956560000|2022-02-04 06:36:00|44736.3|44716.3|44744.4|44724.4|44744.4|44724.4|44736.3|44716.3|1
1643956570000|2022-02-04 06:36:10|44741.9|44721.9|44746.9|44726.9|44746.9|44726.9|44741.9|44721.9|1
1643956580000|2022-02-04 06:36:20|44747.5|44727.5|44754.4|44734.4|44754.4|44734.4|44747.5|44727.5|2
1643956590000|2022-02-04 06:36:30|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|3
1643956600000|2022-02-04 06:36:40|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|1
1643956610000|2022-02-04 06:36:50|44759.4|44739.4|44759.4|44739.4|44760|44740|44759.4|44739.4|2
1643956620000|2022-02-04 06:37:00|44760|44740|44761.9|44741.9|44761.9|44741.9|44759.4|44739.4|1
1643956630000|2022-02-04 06:37:10|||||||||3
1643956640000|2022-02-04 06:37:20|44762.5|44742.5|44764.4|44744.4|44764.4|44744.4|44762.5|44742.5|3
1643956650000|2022-02-04 06:37:30|44763.8|44743.8|44761.9|44741.9|44763.8|44743.8|44761.9|44741.9|0
1643956670000|2022-02-04 06:37:50|44764.4|44744.4|44767.5|44747.5|44767.5|44747.5|44764.4|44744.4|9
1643956680000|2022-02-04 06:38:00|44766.9|44746.9|44757.5|44737.5|44766.9|44746.9|44757.5|44737.5|7
1643956690000|2022-02-04 06:38:10|44755.7|44735.7|44756.9|44736.9|44756.9|44736.9|44755|44735|1
1643956710000|2022-02-04 06:38:30|44754.4|44734.4|44751.9|44731.9|44754.4|44734.4|44751.9|44731.9|2
1643956720000|2022-02-04 06:38:40|44751.3|44731.3|44746.9|44726.9|44751.3|44731.3|44746.9|44726.9|0
1643956730000|2022-02-04 06:38:50|44746.3|44726.3|44752.5|44732.5|44752.5|44732.5|44746.3|44726.3|4
1643956740000|2022-02-04 06:39:00|44751.9|44731.9|44749.4|44729.4|44751.9|44731.9|44749.4|44729.4|1
1643956750000|2022-02-04 06:39:10|44754.4|44734.4|44755|44735|44755|44735|44754.4|44734.4|3
1643956760000|2022-02-04 06:39:20|44756.9|44736.9|44759.4|44739.4|44759.4|44739.4|44756.9|44736.9|1
1643956770000|2022-02-04 06:39:30|44760|44740|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643956780000|2022-02-04 06:39:40|44761.9|44741.9|44761.3|44741.3|44763.1|44743.1|44759.4|44739.4|7
1643956790000|2022-02-04 06:39:50|44763.8|44743.8|44763.8|44743.8|44764.4|44744.4|44763.8|44743.8|5
1643956800000|2022-02-04 06:40:00|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|0
1643956810000|2022-02-04 06:40:10|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|10
1643956820000|2022-02-04 06:40:20|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|12
1643956840000|2022-02-04 06:40:40|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|2
1643956860000|2022-02-04 06:41:00|44765|44745|44765|44745|44765|44745|44765|44745|2
1643956870000|2022-02-04 06:41:10|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|2
1643956880000|2022-02-04 06:41:20|||||||||1
1643956890000|2022-02-04 06:41:30|44763.1|44743.1|44765|44745|44765|44745|44763.1|44743.1|1
1643956900000|2022-02-04 06:41:40|44763.1|44743.1|44768.1|44748.1|44768.1|44748.1|44763.1|44743.1|0
1643956930000|2022-02-04 06:42:10|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|7
1643956940000|2022-02-04 06:42:20|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|0
1643956950000|2022-02-04 06:42:30|44765.6|44745.6|44762.5|44742.5|44765.6|44745.6|44762.5|44742.5|4
1643956960000|2022-02-04 06:42:40|44765|44745|44764.4|44744.4|44765|44745|44764.4|44744.4|0
1643956970000|2022-02-04 06:42:50|44762.5|44742.5|44766.9|44746.9|44766.9|44746.9|44761.9|44741.9|5
1643956980000|2022-02-04 06:43:00|44763.1|44743.1|44760.6|44740.6|44763.1|44743.1|44760.6|44740.6|7
1643956990000|2022-02-04 06:43:10|||||||||2
1643957000000|2022-02-04 06:43:20|44760|44740|44760|44740|44760|44740|44760|44740|1
1643957010000|2022-02-04 06:43:30|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|0
1643957020000|2022-02-04 06:43:40|44760.6|44740.6|44765.6|44745.6|44765.6|44745.6|44760|44740|5
1643957030000|2022-02-04 06:43:50|44766.3|44746.3|44768.1|44748.1|44768.1|44748.1|44766.3|44746.3|0
1643957040000|2022-02-04 06:44:00|44766.3|44746.3|44765|44745|44766.3|44746.3|44763.1|44743.1|3
1643957060000|2022-02-04 06:44:20|44765.6|44745.6|44768.8|44748.8|44768.8|44748.8|44765.6|44745.6|7
1643957070000|2022-02-04 06:44:30|44769.4|44749.4|44773.8|44753.8|44773.8|44753.8|44769.4|44749.4|0
1643957080000|2022-02-04 06:44:40|44773.1|44753.1|44777.5|44757.5|44777.5|44757.5|44773.1|44753.1|3
1643957090000|2022-02-04 06:44:50|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|44778.8|44758.8|0
1643957100000|2022-02-04 06:45:00|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780|44760|1
1643957110000|2022-02-04 06:45:10|44780|44760|44780|44760|44780|44760|44776.3|44756.3|1
1643957120000|2022-02-04 06:45:20|44780.6|44760.6|44780|44760|44780.6|44760.6|44780|44760|1
1643957130000|2022-02-04 06:45:30|44780.6|44760.6|44793.1|44773.1|44793.1|44773.1|44780.6|44760.6|19
1643957140000|2022-02-04 06:45:40|44795|44775|44792.5|44772.5|44795.6|44775.6|44792.5|44772.5|6
1643957150000|2022-02-04 06:45:50|44793.1|44773.1|44788.1|44768.1|44793.1|44773.1|44788.1|44768.1|3
1643957180000|2022-02-04 06:46:20|44790|44770|44790|44770|44790|44770|44790|44770|2
1643957190000|2022-02-04 06:46:30|44790.6|44770.6|44795.6|44775.6|44795.6|44775.6|44790.6|44770.6|5
1643957200000|2022-02-04 06:46:40|||||||||3
1643957210000|2022-02-04 06:46:50|44795|44775|44785.6|44765.6|44795|44775|44785.6|44765.6|6
1643957220000|2022-02-04 06:47:00|44785|44765|44783.1|44763.1|44785.6|44765.6|44783.1|44763.1|1
1643957230000|2022-02-04 06:47:10|44785|44765|44783.1|44763.1|44785|44765|44783.1|44763.1|0
1643957260000|2022-02-04 06:47:40|44783.8|44763.8|44780.6|44760.6|44785.6|44765.6|44780.6|44760.6|2
1643957270000|2022-02-04 06:47:50|44780|44760|44788.1|44768.1|44788.1|44768.1|44778.1|44758.1|7
1643957280000|2022-02-04 06:48:00|44785.6|44765.6|44785|44765|44788.1|44768.1|44785|44765|0
1643957290000|2022-02-04 06:48:10|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|0
1643957300000|2022-02-04 06:48:20|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|4
1643957310000|2022-02-04 06:48:30|44780|44760|44780.6|44760.6|44780.6|44760.6|44780|44760|1
1643957340000|2022-02-04 06:49:00|44783.1|44763.1|44783.8|44763.8|44783.8|44763.8|44783.1|44763.1|5
1643957350000|2022-02-04 06:49:10|44786.3|44766.3|44783.8|44763.8|44786.3|44766.3|44783.8|44763.8|0
1643957370000|2022-02-04 06:49:30|||||||||2
1643957380000|2022-02-04 06:49:40|44783.1|44763.1|44783.1|44763.1|44785.6|44765.6|44783.1|44763.1|1
1643957400000|2022-02-04 06:50:00|44782.5|44762.5|44783.1|44763.1|44783.1|44763.1|44780.6|44760.6|0
1643957410000|2022-02-04 06:50:10|44782.5|44762.5|44783.1|44763.1|44783.1|44763.1|44780.6|44760.6|1
1643957420000|2022-02-04 06:50:20|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|1
1643957440000|2022-02-04 06:50:40|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|0
1643957460000|2022-02-04 06:51:00|44786.3|44766.3|44788.1|44768.1|44788.1|44768.1|44786.3|44766.3|1
1643957490000|2022-02-04 06:51:30|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|0
1643957500000|2022-02-04 06:51:40|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|1
1643957510000|2022-02-04 06:51:50|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|0
1643957520000|2022-02-04 06:52:00|||||||||2
1643957540000|2022-02-04 06:52:20|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|0
1643957550000|2022-02-04 06:52:30|44785|44765|44788.1|44768.1|44788.1|44768.1|44785|44765|2
1643957560000|2022-02-04 06:52:40|44788.8|44768.8|44790.6|44770.6|44790.6|44770.6|44788.8|44768.8|0
1643957570000|2022-02-04 06:52:50|44792.5|44772.5|44790|44770|44792.5|44772.5|44787.5|44767.5|4
1643957580000|2022-02-04 06:53:00|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|2
1643957590000|2022-02-04 06:53:10|||||||||1
1643957600000|2022-02-04 06:53:20|44795.6|44775.6|44808.1|44788.1|44808.1|44788.1|44795.6|44775.6|11
1643957610000|2022-02-04 06:53:30|44808.8|44788.8|44813.1|44793.1|44813.1|44793.1|44808.8|44788.8|0
1643957620000|2022-02-04 06:53:40|44817.5|44797.5|44820|44800|44820|44800|44817.5|44797.5|6
1643957630000|2022-02-04 06:53:50|44817.5|44797.5|44812.5|44792.5|44817.5|44797.5|44812.5|44792.5|3
1643957640000|2022-02-04 06:54:00|44811.9|44791.9|44810|44790|44811.9|44791.9|44800|44780|12
1643957650000|2022-02-04 06:54:10|44810.6|44790.6|44813.1|44793.1|44813.1|44793.1|44810.6|44790.6|0
1643957660000|2022-02-04 06:54:20|44811.3|44791.3|44813.1|44793.1|44813.1|44793.1|44811.3|44791.3|0
1643957670000|2022-02-04 06:54:30|44811.3|44791.3|44810.6|44790.6|44811.3|44791.3|44810.6|44790.6|0
1643957690000|2022-02-04 06:54:50|44813.1|44793.1|44815.6|44795.6|44815.6|44795.6|44813.1|44793.1|1
1643957700000|2022-02-04 06:55:00|44813.1|44793.1|44808.1|44788.1|44813.1|44793.1|44808.1|44788.1|4
1643957710000|2022-02-04 06:55:10|||||||||2
1643957720000|2022-02-04 06:55:20|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|44805.6|44785.6|0
1643957730000|2022-02-04 06:55:30|44798.1|44778.1|44796.3|44776.3|44798.1|44778.1|44796.3|44776.3|3
1643957740000|2022-02-04 06:55:40|44795.6|44775.6|44790|44770|44795.6|44775.6|44790|44770|3
1643957750000|2022-02-04 06:55:50|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|0
1643957760000|2022-02-04 06:56:00|44790.6|44770.6|44785.6|44765.6|44790.6|44770.6|44785.6|44765.6|2
1643957770000|2022-02-04 06:56:10|||||||||1
1643957790000|2022-02-04 06:56:30|44785|44765|44783.1|44763.1|44785|44765|44783.1|44763.1|0
1643957810000|2022-02-04 06:56:50|44785.6|44765.6|44785|44765|44785.6|44765.6|44785|44765|1
1643957820000|2022-02-04 06:57:00|44784.4|44764.4|44785|44765|44785.6|44765.6|44782.5|44762.5|3
1643957830000|2022-02-04 06:57:10|44784.4|44764.4|44782.5|44762.5|44784.4|44764.4|44782.5|44762.5|0
1643957870000|2022-02-04 06:57:50|44785|44765|44785|44765|44785|44765|44785|44765|1
1643957880000|2022-02-04 06:58:00|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|44787.5|44767.5|3
1643957890000|2022-02-04 06:58:10|44785.6|44765.6|44792.5|44772.5|44792.5|44772.5|44785.6|44765.6|0
1643957900000|2022-02-04 06:58:20|44790|44770|44788.1|44768.1|44790|44770|44788.1|44768.1|2
1643957910000|2022-02-04 06:58:30|44790|44770|44790|44770|44790|44770|44790|44770|0
1643957920000|2022-02-04 06:58:40|44788.1|44768.1|44780|44760|44788.1|44768.1|44780|44760|3
1643957930000|2022-02-04 06:58:50|||||||||3
1643957940000|2022-02-04 06:59:00|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|1
1643957950000|2022-02-04 06:59:10|44785|44765|44785.6|44765.6|44786.3|44766.3|44785|44765|2
1643957960000|2022-02-04 06:59:20|44785|44765|44775.6|44755.6|44785|44765|44775.6|44755.6|4
1643957970000|2022-02-04 06:59:30|44775|44755|44766.9|44746.9|44775|44755|44766.9|44746.9|5
1643957980000|2022-02-04 06:59:40|44765|44745|44765|44745|44765.6|44745.6|44763.1|44743.1|2
1643957990000|2022-02-04 06:59:50|44770|44750|44770|44750|44770|44750|44770|44750|4
1643958000000|2022-02-04 07:00:00|44765.6|44745.6|44763.7|44743.7|44765.6|44745.6|44762.5|44742.5|14
1643958010000|2022-02-04 07:00:10|44764.4|44744.4|44765|44745|44765.6|44745.6|44761.3|44741.3|5
1643958020000|2022-02-04 07:00:20|44765.6|44745.6|44770|44750|44770|44750|44765.6|44745.6|2
1643958030000|2022-02-04 07:00:30|44768.1|44748.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|3
1643958040000|2022-02-04 07:00:40|44770|44750|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1643958050000|2022-02-04 07:00:50|44773.8|44753.8|44773.1|44753.1|44775|44755|44773.1|44753.1|0
1643958060000|2022-02-04 07:01:00|44772.5|44752.5|44768.1|44748.1|44772.5|44752.5|44768.1|44748.1|1
1643958070000|2022-02-04 07:01:10|44763.1|44743.1|44760.6|44740.6|44763.1|44743.1|44758.1|44738.1|3
1643958080000|2022-02-04 07:01:20|44763.1|44743.1|44765.6|44745.6|44765.6|44745.6|44763.1|44743.1|2
1643958090000|2022-02-04 07:01:30|44765|44745|44765.6|44745.6|44765.6|44745.6|44763.1|44743.1|3
1643958100000|2022-02-04 07:01:40|44765|44745|44765|44745|44765|44745|44765|44745|0
1643958110000|2022-02-04 07:01:50|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|3
1643958120000|2022-02-04 07:02:00|44760|44740|44756.3|44736.3|44760|44740|44756.3|44736.3|1
1643958130000|2022-02-04 07:02:10|44758.1|44738.1|44763.1|44743.1|44763.1|44743.1|44758.1|44738.1|3
1643958140000|2022-02-04 07:02:20|44760.6|44740.6|44762.5|44742.5|44763.8|44743.8|44760.6|44740.6|3
1643958150000|2022-02-04 07:02:30|44760.6|44740.6|44763.1|44743.1|44763.8|44743.8|44760.6|44740.6|0
1643958160000|2022-02-04 07:02:40|44765.6|44745.6|44763.1|44743.1|44765.6|44745.6|44760.6|44740.6|0
1643958170000|2022-02-04 07:02:50|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|4
1643958180000|2022-02-04 07:03:00|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|1
1643958190000|2022-02-04 07:03:10|44760|44740|44760|44740|44760|44740|44760|44740|0
1643958200000|2022-02-04 07:03:20|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|0
1643958210000|2022-02-04 07:03:30|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|2
1643958220000|2022-02-04 07:03:40|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|11
1643958230000|2022-02-04 07:03:50|44770|44750|44770|44750|44770|44750|44770|44750|0
1643958240000|2022-02-04 07:04:00|44768.1|44748.1|44770.6|44750.6|44770.6|44750.6|44768.1|44748.1|0
1643958260000|2022-02-04 07:04:20|44776.3|44756.3|44780.6|44760.6|44783.1|44763.1|44776.3|44756.3|3
1643958270000|2022-02-04 07:04:30|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|1
1643958280000|2022-02-04 07:04:40|44780.6|44760.6|44765.6|44745.6|44780.6|44760.6|44765.6|44745.6|2
1643958290000|2022-02-04 07:04:50|44766.3|44746.3|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|3
1643958300000|2022-02-04 07:05:00|44773.1|44753.1|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|1
1643958310000|2022-02-04 07:05:10|44770.6|44750.6|44767.5|44747.5|44770.6|44750.6|44767.5|44747.5|1
1643958320000|2022-02-04 07:05:20|44766.9|44746.9|44763.1|44743.1|44766.9|44746.9|44763.1|44743.1|1
1643958330000|2022-02-04 07:05:30|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760|44740|4
1643958340000|2022-02-04 07:05:40|44761.3|44741.3|44765|44745|44765|44745|44761.3|44741.3|0
1643958350000|2022-02-04 07:05:50|44763.1|44743.1|44768.1|44748.1|44768.1|44748.1|44763.1|44743.1|0
1643958360000|2022-02-04 07:06:00|44767.5|44747.5|44765.6|44745.6|44768.1|44748.1|44763.1|44743.1|2
1643958370000|2022-02-04 07:06:10|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|9
1643958380000|2022-02-04 07:06:20|44773.1|44753.1|44778.1|44758.1|44778.1|44758.1|44773.1|44753.1|4
1643958390000|2022-02-04 07:06:30|44781.3|44761.3|44777.5|44757.5|44783.1|44763.1|44777.5|44757.5|2
1643958400000|2022-02-04 07:06:40|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1643958410000|2022-02-04 07:06:50|44773.8|44753.8|44773.1|44753.1|44777.5|44757.5|44773.1|44753.1|2
1643958420000|2022-02-04 07:07:00|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|1
1643958440000|2022-02-04 07:07:20|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|2
1643958450000|2022-02-04 07:07:30|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1643958460000|2022-02-04 07:07:40|44770.6|44750.6|44765.6|44745.6|44770.6|44750.6|44765.6|44745.6|0
1643958470000|2022-02-04 07:07:50|||||||||1
1643958480000|2022-02-04 07:08:00|44767.5|44747.5|44765.6|44745.6|44767.5|44747.5|44765.6|44745.6|0
1643958490000|2022-02-04 07:08:10|44772.5|44752.5|44778.1|44758.1|44778.1|44758.1|44772.5|44752.5|1
1643958500000|2022-02-04 07:08:20|44780.6|44760.6|44783.8|44763.8|44783.8|44763.8|44780.6|44760.6|0
1643958510000|2022-02-04 07:08:30|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|0
1643958520000|2022-02-04 07:08:40|44786.3|44766.3|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|0
1643958530000|2022-02-04 07:08:50|44785|44765|44785.6|44765.6|44785.6|44765.6|44783.8|44763.8|0
1643958540000|2022-02-04 07:09:00|44783.1|44763.1|44785.6|44765.6|44788.1|44768.1|44783.1|44763.1|3
1643958550000|2022-02-04 07:09:10|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|3
1643958560000|2022-02-04 07:09:20|44783.8|44763.8|44785.6|44765.6|44785.6|44765.6|44783.8|44763.8|0
1643958570000|2022-02-04 07:09:30|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44785.6|44765.6|0
1643958580000|2022-02-04 07:09:40|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|3
1643958590000|2022-02-04 07:09:50|44786.3|44766.3|44788.1|44768.1|44788.1|44768.1|44786.3|44766.3|1
1643958600000|2022-02-04 07:10:00|44786.3|44766.3|44800.6|44780.6|44800.6|44780.6|44783.1|44763.1|8
1643958610000|2022-02-04 07:10:10|44798.1|44778.1|44800.6|44780.6|44800.6|44780.6|44795.6|44775.6|4
1643958620000|2022-02-04 07:10:20|44798.1|44778.1|44793.8|44773.8|44800.6|44780.6|44793.8|44773.8|2
1643958630000|2022-02-04 07:10:30|44793.1|44773.1|44790|44770|44793.1|44773.1|44789.4|44769.4|1
1643958640000|2022-02-04 07:10:40|44790.6|44770.6|44785.6|44765.6|44790.6|44770.6|44785.6|44765.6|1
1643958650000|2022-02-04 07:10:50|44785|44765|44780.6|44760.6|44785|44765|44780.6|44760.6|4
1643958660000|2022-02-04 07:11:00|44783.1|44763.1|44780.6|44760.6|44783.1|44763.1|44780.6|44760.6|1
1643958670000|2022-02-04 07:11:10|44775|44755|44773.1|44753.1|44775|44755|44773.1|44753.1|1
1643958680000|2022-02-04 07:11:20|||||||||1
1643958690000|2022-02-04 07:11:30|44775|44755|44773.1|44753.1|44775|44755|44773.1|44753.1|1
1643958720000|2022-02-04 07:12:00|44770.6|44750.6|44768.1|44748.1|44770.6|44750.6|44768.1|44748.1|1
1643958730000|2022-02-04 07:12:10|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|1
1643958750000|2022-02-04 07:12:30|44762.5|44742.5|44763.1|44743.1|44763.1|44743.1|44762.5|44742.5|0
1643958760000|2022-02-04 07:12:40|44760.6|44740.6|44765.6|44745.6|44768.1|44748.1|44758.8|44738.8|5
1643958770000|2022-02-04 07:12:50|44768.1|44748.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|5
1643958780000|2022-02-04 07:13:00|44768.1|44748.1|44773.8|44753.8|44783.1|44763.1|44768.1|44748.1|7
1643958790000|2022-02-04 07:13:10|44771.3|44751.3|44773.1|44753.1|44773.1|44753.1|44768.8|44748.8|1
1643958800000|2022-02-04 07:13:20|||||||||1
1643958810000|2022-02-04 07:13:30|44772.5|44752.5|44770|44750|44772.5|44752.5|44770|44750|0
1643958820000|2022-02-04 07:13:40|44771.3|44751.3|44773.1|44753.1|44773.1|44753.1|44771.3|44751.3|0
1643958830000|2022-02-04 07:13:50|||||||||1
1643958840000|2022-02-04 07:14:00|44770.6|44750.6|44757.5|44737.5|44770.6|44750.6|44757.5|44737.5|3
1643958850000|2022-02-04 07:14:10|44755.6|44735.6|44758.1|44738.1|44758.1|44738.1|44755.6|44735.6|3
1643958860000|2022-02-04 07:14:20|44760|44740|44758.1|44738.1|44760.6|44740.6|44755.6|44735.6|1
1643958870000|2022-02-04 07:14:30|44757.5|44737.5|44760|44740|44760|44740|44755.6|44735.6|5
1643958880000|2022-02-04 07:14:40|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|5
1643958890000|2022-02-04 07:14:50|44765|44745|44765|44745|44765|44745|44763.1|44743.1|1
1643958900000|2022-02-04 07:15:00|44764.4|44744.4|44767.5|44747.5|44767.5|44747.5|44760.6|44740.6|3
1643958910000|2022-02-04 07:15:10|44765.6|44745.6|44767.5|44747.5|44767.5|44747.5|44765.6|44745.6|0
1643958920000|2022-02-04 07:15:20|44765.6|44745.6|44766.3|44746.3|44766.3|44746.3|44765.6|44745.6|2
1643958940000|2022-02-04 07:15:40|44765.6|44745.6|44785.6|44765.6|44788.1|44768.1|44763.8|44743.8|7
1643958950000|2022-02-04 07:15:50|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44782.5|44762.5|1
1643958960000|2022-02-04 07:16:00|44782.5|44762.5|44756.3|44736.3|44783.1|44763.1|44756.3|44736.3|10
1643958970000|2022-02-04 07:16:10|44755.6|44735.6|44760|44740|44760|44740|44755.6|44735.6|2
1643958980000|2022-02-04 07:16:20|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760.6|44740.6|1
1643958990000|2022-02-04 07:16:30|44771.3|44751.3|44773.1|44753.1|44778.1|44758.1|44771.3|44751.3|8
1643959000000|2022-02-04 07:16:40|44770.6|44750.6|44760.6|44740.6|44770.6|44750.6|44760.6|44740.6|2
1643959010000|2022-02-04 07:16:50|44758.1|44738.1|44760.6|44740.6|44760.6|44740.6|44758.1|44738.1|0
1643959020000|2022-02-04 07:17:00|44760|44740|44758.1|44738.1|44760|44740|44758.1|44738.1|0
1643959040000|2022-02-04 07:17:20|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|0
1643959050000|2022-02-04 07:17:30|44756.3|44736.3|44758.1|44738.1|44758.1|44738.1|44755.6|44735.6|0
1643959060000|2022-02-04 07:17:40|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|1
1643959070000|2022-02-04 07:17:50|44757.5|44737.5|44755|44735|44758.1|44738.1|44755|44735|1
1643959080000|2022-02-04 07:18:00|44753.1|44733.1|44738.1|44718.1|44753.1|44733.1|44738.1|44718.1|14
1643959090000|2022-02-04 07:18:10|44738.8|44718.8|44738.1|44718.1|44740.6|44720.6|44738.1|44718.1|3
1643959100000|2022-02-04 07:18:20|44740.6|44720.6|44740|44720|44743.1|44723.1|44738.1|44718.1|1
1643959110000|2022-02-04 07:18:30|44738.1|44718.1|44738.1|44718.1|44740.6|44720.6|44738.1|44718.1|1
1643959120000|2022-02-04 07:18:40|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|0
1643959130000|2022-02-04 07:18:50|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44735.6|44715.6|3
1643959140000|2022-02-04 07:19:00|44736.3|44716.3|44735|44715|44738.1|44718.1|44735|44715|11
1643959150000|2022-02-04 07:19:10|44734.4|44714.4|44734.4|44714.4|44735|44715|44734.4|44714.4|0
1643959160000|2022-02-04 07:19:20|44732.5|44712.5|44731.9|44711.9|44733.7|44713.7|44731.9|44711.9|9
1643959210000|2022-02-04 07:20:10|44731.2|44711.2|44731.9|44711.9|44731.9|44711.9|44731.2|44711.2|3
1643959250000|2022-02-04 07:20:50|44729.4|44709.4|44731.9|44711.9|44731.9|44711.9|44729.4|44709.4|4
1643959260000|2022-02-04 07:21:00|||||||||1
1643959270000|2022-02-04 07:21:10|44732.5|44712.5|44739.4|44719.4|44739.4|44719.4|44732.5|44712.5|23
1643959280000|2022-02-04 07:21:20|||||||||1
1643959290000|2022-02-04 07:21:30|44740|44720|44746.9|44726.9|44746.9|44726.9|44740|44720|3
1643959300000|2022-02-04 07:21:40|44745.6|44725.6|44744.4|44724.4|44745.6|44725.6|44743.7|44723.7|1
1643959310000|2022-02-04 07:21:50|44745|44725|44746.9|44726.9|44746.9|44726.9|44744.4|44724.4|1
1643959320000|2022-02-04 07:22:00|44746.2|44726.2|44743.7|44723.7|44746.2|44726.2|44743.7|44723.7|1
1643959330000|2022-02-04 07:22:10|44745|44725|44759.4|44739.4|44759.4|44739.4|44745|44725|14
1643959340000|2022-02-04 07:22:20|44760|44740|44763.7|44743.7|44764.4|44744.4|44760|44740|6
1643959350000|2022-02-04 07:22:30|44761.9|44741.9|44766.9|44746.9|44768.7|44748.7|44761.9|44741.9|13
1643959360000|2022-02-04 07:22:40|44772.5|44752.5|44777.5|44757.5|44777.5|44757.5|44772.5|44752.5|7
1643959370000|2022-02-04 07:22:50|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643959380000|2022-02-04 07:23:00|44777.5|44757.5|44781.9|44761.9|44781.9|44761.9|44776.9|44756.9|7
1643959390000|2022-02-04 07:23:10|44778.7|44758.7|44776.9|44756.9|44778.7|44758.7|44776.9|44756.9|2
1643959400000|2022-02-04 07:23:20|44774.4|44754.4|44764.4|44744.4|44774.4|44754.4|44764.4|44744.4|1
1643959410000|2022-02-04 07:23:30|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|6
1643959420000|2022-02-04 07:23:40|44759.4|44739.4|44761.9|44741.9|44761.9|44741.9|44759.4|44739.4|0
1643959440000|2022-02-04 07:24:00|44760|44740|44761.9|44741.9|44761.9|44741.9|44760|44740|5
1643959450000|2022-02-04 07:24:10|44764.4|44744.4|44776.9|44756.9|44779.4|44759.4|44764.4|44744.4|1
1643959460000|2022-02-04 07:24:20|||||||||3
1643959470000|2022-02-04 07:24:30|44777.5|44757.5|44779.4|44759.4|44779.4|44759.4|44777.5|44757.5|0
1643959480000|2022-02-04 07:24:40|44776.9|44756.9|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|2
1643959490000|2022-02-04 07:24:50|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|7
1643959500000|2022-02-04 07:25:00|44775|44755|44771.9|44751.9|44775|44755|44769.4|44749.4|10
1643959510000|2022-02-04 07:25:10|44767.5|44747.5|44770|44750|44770|44750|44767.5|44747.5|8
1643959520000|2022-02-04 07:25:20|44769.4|44749.4|44770|44750|44770|44750|44769.4|44749.4|1
1643959530000|2022-02-04 07:25:30|44769.4|44749.4|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|2
1643959540000|2022-02-04 07:25:40|44769.4|44749.4|44772.5|44752.5|44772.5|44752.5|44769.4|44749.4|14
1643959560000|2022-02-04 07:26:00|44773.7|44753.7|44783.7|44763.7|44783.7|44763.7|44773.7|44753.7|9
1643959570000|2022-02-04 07:26:10|44785|44765|44785|44765|44789.4|44769.4|44785|44765|1
1643959580000|2022-02-04 07:26:20|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|3
1643959590000|2022-02-04 07:26:30|||||||||2
1643959610000|2022-02-04 07:26:50|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|1
1643959620000|2022-02-04 07:27:00|44782.5|44762.5|44786.9|44766.9|44786.9|44766.9|44782.5|44762.5|1
1643959630000|2022-02-04 07:27:10|44785.6|44765.6|44787.5|44767.5|44787.5|44767.5|44785.6|44765.6|11
1643959650000|2022-02-04 07:27:30|44784.4|44764.4|44781.9|44761.9|44784.4|44764.4|44781.9|44761.9|3
1643959670000|2022-02-04 07:27:50|44781.2|44761.2|44778.7|44758.7|44781.2|44761.2|44778.7|44758.7|0
1643959680000|2022-02-04 07:28:00|44779.4|44759.4|44781.9|44761.9|44787.5|44767.5|44779.4|44759.4|5
1643959700000|2022-02-04 07:28:20|44781.2|44761.2|44781.9|44761.9|44781.9|44761.9|44781.2|44761.2|0
1643959710000|2022-02-04 07:28:30|44781.2|44761.2|44783.7|44763.7|44783.7|44763.7|44781.2|44761.2|1
1643959720000|2022-02-04 07:28:40|44781.9|44761.9|44785.6|44765.6|44787.5|44767.5|44781.9|44761.9|0
1643959730000|2022-02-04 07:28:50|44787.5|44767.5|44786.9|44766.9|44790|44770|44785|44765|0
1643959740000|2022-02-04 07:29:00|44786.2|44766.2|44781.9|44761.9|44786.2|44766.2|44781.2|44761.2|0
1643959760000|2022-02-04 07:29:20|44778.7|44758.7|44779.4|44759.4|44779.4|44759.4|44778.7|44758.7|0
1643959770000|2022-02-04 07:29:30|44778.7|44758.7|44778.7|44758.7|44778.7|44758.7|44778.7|44758.7|0
1643959780000|2022-02-04 07:29:40|44779.4|44759.4|44778.7|44758.7|44779.4|44759.4|44778.7|44758.7|1
1643959790000|2022-02-04 07:29:50|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44778.7|44758.7|0
1643959800000|2022-02-04 07:30:00|44778.7|44758.7|44783.7|44763.7|44785.6|44765.6|44778.7|44758.7|7
1643959810000|2022-02-04 07:30:10|44784.4|44764.4|44784.4|44764.4|44788.7|44768.7|44784.4|44764.4|3
1643959820000|2022-02-04 07:30:20|44786.9|44766.9|44781.2|44761.2|44786.9|44766.9|44781.2|44761.2|1
1643959830000|2022-02-04 07:30:30|44774.4|44754.4|44776.9|44756.9|44779.4|44759.4|44774.4|44754.4|6
1643959840000|2022-02-04 07:30:40|44777.5|44757.5|44778.7|44758.7|44779.4|44759.4|44777.5|44757.5|0
1643959850000|2022-02-04 07:30:50|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643959860000|2022-02-04 07:31:00|44775|44755|44771.9|44751.9|44775|44755|44769.4|44749.4|4
1643959870000|2022-02-04 07:31:10|44766.9|44746.9|44771.9|44751.9|44771.9|44751.9|44765|44745|3
1643959880000|2022-02-04 07:31:20|44772.5|44752.5|44774.4|44754.4|44774.4|44754.4|44772.5|44752.5|3
1643959890000|2022-02-04 07:31:30|44776.9|44756.9|44772.5|44752.5|44776.9|44756.9|44772.5|44752.5|1
1643959900000|2022-02-04 07:31:40|44773.7|44753.7|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|0
1643959910000|2022-02-04 07:31:50|44771.9|44751.9|44771.9|44751.9|44772.5|44752.5|44771.9|44751.9|0
1643959920000|2022-02-04 07:32:00|44774.4|44754.4|44784.4|44764.4|44784.4|44764.4|44774.4|44754.4|3
1643959930000|2022-02-04 07:32:10|44785|44765|44784.4|44764.4|44786.9|44766.9|44784.4|44764.4|0
1643959950000|2022-02-04 07:32:30|44785|44765|44785|44765|44785|44765|44785|44765|1
1643959970000|2022-02-04 07:32:50|44785.6|44765.6|44785|44765|44787.5|44767.5|44785|44765|1
1643959980000|2022-02-04 07:33:00|44789.4|44769.4|44794.4|44774.4|44794.4|44774.4|44789.4|44769.4|4
1643959990000|2022-02-04 07:33:10|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|0
1643960000000|2022-02-04 07:33:20|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44793.7|44773.7|1
1643960010000|2022-02-04 07:33:30|44793.7|44773.7|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|0
1643960020000|2022-02-04 07:33:40|||||||||2
1643960040000|2022-02-04 07:34:00|44786.9|44766.9|44786.9|44766.9|44786.9|44766.9|44786.2|44766.2|1
1643960050000|2022-02-04 07:34:10|44787.5|44767.5|44791.9|44771.9|44791.9|44771.9|44786.9|44766.9|1
1643960080000|2022-02-04 07:34:40|44794.4|44774.4|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|1
1643960090000|2022-02-04 07:34:50|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|1
1643960100000|2022-02-04 07:35:00|44791.9|44771.9|44794.4|44774.4|44794.4|44774.4|44791.9|44771.9|2
1643960110000|2022-02-04 07:35:10|44789.4|44769.4|44781.9|44761.9|44789.4|44769.4|44781.9|44761.9|3
1643960120000|2022-02-04 07:35:20|44779.4|44759.4|44779.4|44759.4|44781.9|44761.9|44776.9|44756.9|1
1643960130000|2022-02-04 07:35:30|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|0
1643960150000|2022-02-04 07:35:50|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44777.5|44757.5|1
1643960160000|2022-02-04 07:36:00|44778.7|44758.7|44774.4|44754.4|44778.7|44758.7|44774.4|44754.4|0
1643960170000|2022-02-04 07:36:10|44773.7|44753.7|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|0
1643960180000|2022-02-04 07:36:20|44771.9|44751.9|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|2
1643960190000|2022-02-04 07:36:30|44776.9|44756.9|44774.4|44754.4|44776.9|44756.9|44774.4|44754.4|4
1643960200000|2022-02-04 07:36:40|44775|44755|44779.4|44759.4|44779.4|44759.4|44775|44755|3
1643960210000|2022-02-04 07:36:50|44781.9|44761.9|44780|44760|44781.9|44761.9|44780|44760|0
1643960220000|2022-02-04 07:37:00|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44779.4|44759.4|3
1643960230000|2022-02-04 07:37:10|44784.4|44764.4|44791.9|44771.9|44791.9|44771.9|44784.4|44764.4|5
1643960240000|2022-02-04 07:37:20|44792.5|44772.5|44791.9|44771.9|44792.5|44772.5|44791.9|44771.9|3
1643960250000|2022-02-04 07:37:30|44792.5|44772.5|44793.7|44773.7|44794.4|44774.4|44792.5|44772.5|1
1643960260000|2022-02-04 07:37:40|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44791.2|44771.2|3
1643960270000|2022-02-04 07:37:50|44793.7|44773.7|44793.7|44773.7|44796.2|44776.2|44793.7|44773.7|4
1643960280000|2022-02-04 07:38:00|44791.9|44771.9|44791.9|44771.9|44793.7|44773.7|44791.2|44771.2|0
1643960290000|2022-02-04 07:38:10|44794.4|44774.4|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|3
1643960310000|2022-02-04 07:38:30|44791.2|44771.2|44790|44770|44791.9|44771.9|44789.4|44769.4|1
1643960320000|2022-02-04 07:38:40|44791.9|44771.9|44791.9|44771.9|44791.9|44771.9|44789.4|44769.4|0
1643960330000|2022-02-04 07:38:50|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|44788.7|44768.7|0
1643960340000|2022-02-04 07:39:00|44786.9|44766.9|44786.9|44766.9|44786.9|44766.9|44786.9|44766.9|2
1643960350000|2022-02-04 07:39:10|44786.2|44766.2|44783.7|44763.7|44786.2|44766.2|44783.7|44763.7|1
1643960360000|2022-02-04 07:39:20|44781.9|44761.9|44781.2|44761.2|44781.9|44761.9|44779.4|44759.4|3
1643960380000|2022-02-04 07:39:40|44780|44760|44779.4|44759.4|44781.9|44761.9|44779.4|44759.4|0
1643960390000|2022-02-04 07:39:50|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|0
1643960400000|2022-02-04 07:40:00|44781.2|44761.2|44781.9|44761.9|44781.9|44761.9|44779.4|44759.4|1
1643960410000|2022-02-04 07:40:10|44781.2|44761.2|44781.9|44761.9|44781.9|44761.9|44780|44760|1
1643960420000|2022-02-04 07:40:20|44784.4|44764.4|44780|44760|44784.4|44764.4|44779.4|44759.4|2
1643960430000|2022-02-04 07:40:30|44781.9|44761.9|44782.5|44762.5|44784.4|44764.4|44781.9|44761.9|0
1643960440000|2022-02-04 07:40:40|44784.4|44764.4|44781.9|44761.9|44784.4|44764.4|44781.9|44761.9|1
1643960450000|2022-02-04 07:40:50|44781.2|44761.2|44785|44765|44786.9|44766.9|44779.4|44759.4|4
1643960460000|2022-02-04 07:41:00|44784.4|44764.4|44789.4|44769.4|44789.4|44769.4|44784.4|44764.4|5
1643960470000|2022-02-04 07:41:10|44791.9|44771.9|44795|44775|44795|44775|44791.9|44771.9|4
1643960480000|2022-02-04 07:41:20|44800|44780|44800|44780|44805|44785|44800|44780|13
1643960490000|2022-02-04 07:41:30|44799.4|44779.4|44801.9|44781.9|44804.4|44784.4|44799.4|44779.4|0
1643960500000|2022-02-04 07:41:40|44802.5|44782.5|44798.7|44778.7|44802.5|44782.5|44798.7|44778.7|0
1643960510000|2022-02-04 07:41:50|44796.9|44776.9|44796.9|44776.9|44797.5|44777.5|44796.9|44776.9|2
1643960520000|2022-02-04 07:42:00|44799.4|44779.4|44796.9|44776.9|44799.4|44779.4|44794.4|44774.4|1
1643960530000|2022-02-04 07:42:10|44799.4|44779.4|44794.4|44774.4|44799.4|44779.4|44794.4|44774.4|1
1643960540000|2022-02-04 07:42:20|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|44793.7|44773.7|1
1643960550000|2022-02-04 07:42:30|44791.9|44771.9|44794.4|44774.4|44794.4|44774.4|44791.9|44771.9|1
1643960560000|2022-02-04 07:42:40|44793.7|44773.7|44791.9|44771.9|44794.4|44774.4|44791.9|44771.9|0
1643960570000|2022-02-04 07:42:50|44791.2|44771.2|44786.9|44766.9|44791.2|44771.2|44786.9|44766.9|1
1643960580000|2022-02-04 07:43:00|44786.2|44766.2|44776.9|44756.9|44786.2|44766.2|44776.9|44756.9|10
1643960590000|2022-02-04 07:43:10|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|4
1643960600000|2022-02-04 07:43:20|44771.2|44751.2|44766.9|44746.9|44771.2|44751.2|44766.9|44746.9|3
1643960610000|2022-02-04 07:43:30|44769.4|44749.4|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|0
1643960620000|2022-02-04 07:43:40|44769.4|44749.4|44766.9|44746.9|44769.4|44749.4|44764.4|44744.4|2
1643960630000|2022-02-04 07:43:50|44764.4|44744.4|44777.5|44757.5|44779.4|44759.4|44764.4|44744.4|5
1643960640000|2022-02-04 07:44:00|44779.4|44759.4|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|0
1643960650000|2022-02-04 07:44:10|44771.9|44751.9|44779.4|44759.4|44779.4|44759.4|44771.9|44751.9|5
1643960670000|2022-02-04 07:44:30|44781.9|44761.9|44779.4|44759.4|44781.9|44761.9|44779.4|44759.4|2
1643960680000|2022-02-04 07:44:40|44781.9|44761.9|44776.9|44756.9|44781.9|44761.9|44776.9|44756.9|0
1643960690000|2022-02-04 07:44:50|44775|44755|44774.4|44754.4|44775|44755|44774.4|44754.4|0
1643960700000|2022-02-04 07:45:00|44772.5|44752.5|44771.9|44751.9|44775|44755|44771.9|44751.9|1
1643960710000|2022-02-04 07:45:10|44773.7|44753.7|44774.4|44754.4|44774.4|44754.4|44773.7|44753.7|1
1643960720000|2022-02-04 07:45:20|44773.7|44753.7|44776.9|44756.9|44776.9|44756.9|44773.7|44753.7|1
1643960730000|2022-02-04 07:45:30|44778.7|44758.7|44779.4|44759.4|44779.4|44759.4|44778.7|44758.7|0
1643960740000|2022-02-04 07:45:40|44780|44760|44780|44760|44781.9|44761.9|44779.4|44759.4|1
1643960750000|2022-02-04 07:45:50|44781.2|44761.2|44778.1|44758.1|44781.2|44761.2|44778.1|44758.1|3
1643960760000|2022-02-04 07:46:00|44776.2|44756.2|44779.4|44759.4|44779.4|44759.4|44776.2|44756.2|1
1643960770000|2022-02-04 07:46:10|44787.5|44767.5|44791.9|44771.9|44792.5|44772.5|44787.5|44767.5|3
1643960780000|2022-02-04 07:46:20|44789.4|44769.4|44791.9|44771.9|44791.9|44771.9|44789.4|44769.4|0
1643960790000|2022-02-04 07:46:30|44792.5|44772.5|44793.7|44773.7|44794.4|44774.4|44792.5|44772.5|0
1643960800000|2022-02-04 07:46:40|44794.4|44774.4|44794.4|44774.4|44794.4|44774.4|44793.7|44773.7|2
1643960810000|2022-02-04 07:46:50|44796.9|44776.9|44801.9|44781.9|44801.9|44781.9|44796.9|44776.9|11
1643960820000|2022-02-04 07:47:00|44801.2|44781.2|44798.7|44778.7|44801.2|44781.2|44798.7|44778.7|2
1643960830000|2022-02-04 07:47:10|44799.4|44779.4|44796.9|44776.9|44799.4|44779.4|44795|44775|1
1643960840000|2022-02-04 07:47:20|44797.5|44777.5|44799.4|44779.4|44799.4|44779.4|44796.9|44776.9|1
1643960850000|2022-02-04 07:47:30|44801.9|44781.9|44804.4|44784.4|44806.9|44786.9|44801.9|44781.9|7
1643960860000|2022-02-04 07:47:40|44806.9|44786.9|44809.4|44789.4|44809.4|44789.4|44804.4|44784.4|2
1643960870000|2022-02-04 07:47:50|44814.4|44794.4|44811.9|44791.9|44815|44795|44810|44790|18
1643960880000|2022-02-04 07:48:00|44816.9|44796.9|44815|44795|44816.9|44796.9|44811.9|44791.9|10
1643960890000|2022-02-04 07:48:10|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|1
1643960900000|2022-02-04 07:48:20|44812.5|44792.5|44810|44790|44814.4|44794.4|44810|44790|11
1643960920000|2022-02-04 07:48:40|44809.4|44789.4|44814.4|44794.4|44814.4|44794.4|44809.4|44789.4|2
1643960940000|2022-02-04 07:49:00|44815|44795|44815|44795|44816.9|44796.9|44815|44795|0
1643960950000|2022-02-04 07:49:10|44816.9|44796.9|44814.4|44794.4|44816.9|44796.9|44814.4|44794.4|0
1643960960000|2022-02-04 07:49:20|44808.7|44788.7|44806.9|44786.9|44808.7|44788.7|44804.4|44784.4|3
1643960970000|2022-02-04 07:49:30|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|1
1643960980000|2022-02-04 07:49:40|44811.2|44791.2|44811.9|44791.9|44811.9|44791.9|44809.4|44789.4|1
1643960990000|2022-02-04 07:49:50|44811.2|44791.2|44809.4|44789.4|44811.2|44791.2|44809.4|44789.4|0
1643961000000|2022-02-04 07:50:00|44810|44790|44801.9|44781.9|44811.9|44791.9|44801.9|44781.9|2
1643961010000|2022-02-04 07:50:10|44802.5|44782.5|44799.4|44779.4|44804.4|44784.4|44799.4|44779.4|1
1643961020000|2022-02-04 07:50:20|44800|44780|44799.4|44779.4|44804.4|44784.4|44799.4|44779.4|1
1643961030000|2022-02-04 07:50:30|44804.4|44784.4|44804.4|44784.4|44804.4|44784.4|44801.9|44781.9|1
1643961040000|2022-02-04 07:50:40|44805|44785|44806.9|44786.9|44810|44790|44805|44785|3
1643961050000|2022-02-04 07:50:50|44806.2|44786.2|44806.9|44786.9|44806.9|44786.9|44804.4|44784.4|0
1643961060000|2022-02-04 07:51:00|44806.2|44786.2|44806.9|44786.9|44806.9|44786.9|44804.4|44784.4|0
1643961070000|2022-02-04 07:51:10|44809.4|44789.4|44811.9|44791.9|44811.9|44791.9|44807.5|44787.5|0
1643961090000|2022-02-04 07:51:30|44812.5|44792.5|44814.4|44794.4|44814.4|44794.4|44812.5|44792.5|1
1643961100000|2022-02-04 07:51:40|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|0
1643961110000|2022-02-04 07:51:50|44814.4|44794.4|44812.5|44792.5|44814.4|44794.4|44812.5|44792.5|0
1643961120000|2022-02-04 07:52:00|44815|44795|44821.9|44801.9|44821.9|44801.9|44815|44795|3
1643961140000|2022-02-04 07:52:20|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|0
1643961150000|2022-02-04 07:52:30|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|44821.9|44801.9|2
1643961160000|2022-02-04 07:52:40|44823.7|44803.7|44827.5|44807.5|44827.5|44807.5|44821.9|44801.9|2
1643961170000|2022-02-04 07:52:50|44825|44805|44825.6|44805.6|44827.5|44807.5|44825|44805|1
1643961180000|2022-02-04 07:53:00|44825|44805|44825|44805|44825.6|44805.6|44825|44805|15
1643961190000|2022-02-04 07:53:10|44824.4|44804.4|44820|44800|44824.4|44804.4|44820|44800|1
1643961200000|2022-02-04 07:53:20|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44814.4|44794.4|4
1643961210000|2022-02-04 07:53:30|||||||||2
1643961220000|2022-02-04 07:53:40|44817.5|44797.5|44819.4|44799.4|44819.4|44799.4|44817.5|44797.5|1
1643961230000|2022-02-04 07:53:50|44816.9|44796.9|44819.4|44799.4|44819.4|44799.4|44816.9|44796.9|3
1643961240000|2022-02-04 07:54:00|44821.9|44801.9|44824.4|44804.4|44824.4|44804.4|44819.4|44799.4|3
1643961250000|2022-02-04 07:54:10|44825|44805|44825.6|44805.6|44825.6|44805.6|44825|44805|9
1643961260000|2022-02-04 07:54:20|44828.1|44808.1|44826.9|44806.9|44831.9|44811.9|44826.9|44806.9|15
1643961270000|2022-02-04 07:54:30|44829.4|44809.4|44831.9|44811.9|44831.9|44811.9|44829.4|44809.4|3
1643961280000|2022-02-04 07:54:40|44832.5|44812.5|44831.9|44811.9|44832.5|44812.5|44831.9|44811.9|0
1643961290000|2022-02-04 07:54:50|44832.5|44812.5|44831.9|44811.9|44834.4|44814.4|44831.9|44811.9|0
1643961300000|2022-02-04 07:55:00|44832.5|44812.5|44834.4|44814.4|44834.4|44814.4|44831.9|44811.9|2
1643961310000|2022-02-04 07:55:10|44846.3|44826.3|44854.4|44834.4|44856.2|44836.2|44846.3|44826.3|8
1643961320000|2022-02-04 07:55:20|44851.9|44831.9|44846.9|44826.9|44851.9|44831.9|44846.9|44826.9|6
1643961330000|2022-02-04 07:55:30|44845|44825|44844.4|44824.4|44849.4|44829.4|44844.4|44824.4|1
1643961340000|2022-02-04 07:55:40|44845|44825|44839.4|44819.4|44845|44825|44839.4|44819.4|5
1643961350000|2022-02-04 07:55:50|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|44836.9|44816.9|2
1643961360000|2022-02-04 07:56:00|44837.5|44817.5|44840|44820|44841.9|44821.9|44837.5|44817.5|4
1643961370000|2022-02-04 07:56:10|44841.9|44821.9|44841.9|44821.9|44841.9|44821.9|44839.4|44819.4|0
1643961380000|2022-02-04 07:56:20|44841.2|44821.2|44841.9|44821.9|44841.9|44821.9|44839.4|44819.4|1
1643961390000|2022-02-04 07:56:30|44844.4|44824.4|44841.2|44821.2|44846.2|44826.2|44841.2|44821.2|6
1643961400000|2022-02-04 07:56:40|44840.6|44820.6|44836.9|44816.9|44840.6|44820.6|44836.9|44816.9|6
1643961410000|2022-02-04 07:56:50|44839.4|44819.4|44831.9|44811.9|44839.4|44819.4|44826.9|44806.9|9
1643961420000|2022-02-04 07:57:00|44830|44810|44823.1|44803.1|44831.9|44811.9|44821.9|44801.9|1
1643961430000|2022-02-04 07:57:10|44826.9|44806.9|44824.4|44804.4|44826.9|44806.9|44824.4|44804.4|7
1643961440000|2022-02-04 07:57:20|44822.5|44802.5|44836.9|44816.9|44837.5|44817.5|44819.4|44799.4|13
1643961450000|2022-02-04 07:57:30|44835|44815|44836.9|44816.9|44839.4|44819.4|44835|44815|3
1643961460000|2022-02-04 07:57:40|44836.2|44816.2|44836.9|44816.9|44838.7|44818.7|44834.4|44814.4|2
1643961470000|2022-02-04 07:57:50|44838.7|44818.7|44836.9|44816.9|44838.7|44818.7|44834.4|44814.4|1
1643961480000|2022-02-04 07:58:00|44837.5|44817.5|44841.9|44821.9|44843.7|44823.7|44837.5|44817.5|2
1643961490000|2022-02-04 07:58:10|44840|44820|44851.9|44831.9|44851.9|44831.9|44840|44820|7
1643961500000|2022-02-04 07:58:20|44851.2|44831.2|44854.4|44834.4|44856.9|44836.9|44849.4|44829.4|8
1643961510000|2022-02-04 07:58:30|44853.7|44833.7|44851.9|44831.9|44854.4|44834.4|44851.9|44831.9|1
1643961520000|2022-02-04 07:58:40|44864.4|44844.4|44864.4|44844.4|44866.9|44846.9|44864.4|44844.4|6
1643961530000|2022-02-04 07:58:50|44863.7|44843.7|44861.9|44841.9|44863.7|44843.7|44861.9|44841.9|0
1643961540000|2022-02-04 07:59:00|44859.4|44839.4|44856.9|44836.9|44859.4|44839.4|44856.9|44836.9|1
1643961550000|2022-02-04 07:59:10|44858.7|44838.7|44856.9|44836.9|44859.4|44839.4|44854.4|44834.4|4
1643961560000|2022-02-04 07:59:20|44856.2|44836.2|44854.4|44834.4|44856.9|44836.9|44851.9|44831.9|4
1643961570000|2022-02-04 07:59:30|44856.9|44836.9|44856.9|44836.9|44859.4|44839.4|44856.9|44836.9|5
1643961580000|2022-02-04 07:59:40|44857.5|44837.5|44861.2|44841.2|44861.9|44841.9|44856.9|44836.9|1
1643961590000|2022-02-04 07:59:50|44859.4|44839.4|44879.4|44859.4|44879.4|44859.4|44856.9|44836.9|13
1643961600000|2022-02-04 08:00:00|44881.9|44861.9|44866.9|44846.9|44882.5|44862.5|44866.2|44846.2|44
1643961610000|2022-02-04 08:00:10|44867.5|44847.5|44866.2|44846.2|44869.4|44849.4|44863.7|44843.7|5
1643961620000|2022-02-04 08:00:20|44868.7|44848.7|44866.9|44846.9|44869.4|44849.4|44861.9|44841.9|3
1643961630000|2022-02-04 08:00:30|44867.5|44847.5|44861.9|44841.9|44867.5|44847.5|44860.6|44840.6|1
1643961640000|2022-02-04 08:00:40|44862.5|44842.5|44863.1|44843.1|44864.4|44844.4|44858.7|44838.7|2
1643961650000|2022-02-04 08:00:50|44861.9|44841.9|44863.7|44843.7|44864.4|44844.4|44861.2|44841.2|11
1643961660000|2022-02-04 08:01:00|44864.4|44844.4|44861.9|44841.9|44865|44845|44861.9|44841.9|2
1643961670000|2022-02-04 08:01:10|44863.7|44843.7|44861.9|44841.9|44863.7|44843.7|44861.9|44841.9|4
1643961680000|2022-02-04 08:01:20|44851.9|44831.9|44864.4|44844.4|44864.4|44844.4|44851.9|44831.9|12
1643961690000|2022-02-04 08:01:30|44863.7|44843.7|44863.7|44843.7|44868.7|44848.7|44863.7|44843.7|8
1643961700000|2022-02-04 08:01:40|44859.4|44839.4|44856.9|44836.9|44859.4|44839.4|44851.9|44831.9|1
1643961710000|2022-02-04 08:01:50|44854.4|44834.4|44856.9|44836.9|44856.9|44836.9|44851.9|44831.9|2
1643961720000|2022-02-04 08:02:00|44853.7|44833.7|44869.4|44849.4|44869.4|44849.4|44851.9|44831.9|14
1643961730000|2022-02-04 08:02:10|44871.9|44851.9|44864.4|44844.4|44871.9|44851.9|44864.4|44844.4|2
1643961740000|2022-02-04 08:02:20|44866.9|44846.9|44865|44845|44876.9|44856.9|44865|44845|8
1643961750000|2022-02-04 08:02:30|44864.4|44844.4|44860.6|44840.6|44865|44845|44860.6|44840.6|1
1643961760000|2022-02-04 08:02:40|44862.5|44842.5|44862.5|44842.5|44865|44845|44860|44840|3
1643961770000|2022-02-04 08:02:50|44864.4|44844.4|44866.2|44846.2|44866.9|44846.9|44864.4|44844.4|0
1643961780000|2022-02-04 08:03:00|44864.4|44844.4|44862.5|44842.5|44866.9|44846.9|44861.9|44841.9|1
1643961790000|2022-02-04 08:03:10|44864.4|44844.4|44858.7|44838.7|44864.4|44844.4|44858.7|44838.7|2
1643961800000|2022-02-04 08:03:20|44859.4|44839.4|44858.7|44838.7|44861.2|44841.2|44858.7|44838.7|2
1643961810000|2022-02-04 08:03:30|44856.9|44836.9|44853.7|44833.7|44856.9|44836.9|44853.7|44833.7|1
1643961820000|2022-02-04 08:03:40|44852.5|44832.5|44856.9|44836.9|44856.9|44836.9|44851.9|44831.9|1
1643961830000|2022-02-04 08:03:50|44856.2|44836.2|44862.5|44842.5|44862.5|44842.5|44851.9|44831.9|3
1643961840000|2022-02-04 08:04:00|44863.7|44843.7|44863.7|44843.7|44866.9|44846.9|44863.7|44843.7|2
1643961850000|2022-02-04 08:04:10|44864.4|44844.4|44861.2|44841.2|44864.4|44844.4|44861.2|44841.2|6
1643961860000|2022-02-04 08:04:20|44859.4|44839.4|44864.4|44844.4|44864.4|44844.4|44859.4|44839.4|3
1643961870000|2022-02-04 08:04:30|44860|44840|44855.6|44835.6|44860|44840|44855.6|44835.6|0
1643961880000|2022-02-04 08:04:40|44857.5|44837.5|44855|44835|44860|44840|44855|44835|2
1643961890000|2022-02-04 08:04:50|44859.4|44839.4|44863.7|44843.7|44864.4|44844.4|44859.4|44839.4|4
1643961900000|2022-02-04 08:05:00|44861.9|44841.9|44868.7|44848.7|44869.4|44849.4|44861.9|44841.9|6
1643961910000|2022-02-04 08:05:10|44866.9|44846.9|44866.9|44846.9|44869.4|44849.4|44866.9|44846.9|1
1643961920000|2022-02-04 08:05:20|44866.2|44846.2|44862.5|44842.5|44866.2|44846.2|44854.4|44834.4|13
1643961930000|2022-02-04 08:05:30|44863.7|44843.7|44859.4|44839.4|44866.2|44846.2|44859.4|44839.4|8
1643961940000|2022-02-04 08:05:40|44857.5|44837.5|44856.9|44836.9|44858.7|44838.7|44856.2|44836.2|4
1643961950000|2022-02-04 08:05:50|44854.4|44834.4|44857.5|44837.5|44857.5|44837.5|44853.7|44833.7|2
1643961960000|2022-02-04 08:06:00|44859.4|44839.4|44851.9|44831.9|44859.4|44839.4|44851.9|44831.9|3
1643961970000|2022-02-04 08:06:10|44854.4|44834.4|44855|44835|44855|44835|44851.9|44831.9|2
1643961980000|2022-02-04 08:06:20|44854.4|44834.4|44850|44830|44854.4|44834.4|44850|44830|15
1643961990000|2022-02-04 08:06:30|44849.4|44829.4|44846.9|44826.9|44849.4|44829.4|44846.2|44826.2|11
1643962000000|2022-02-04 08:06:40|44844.4|44824.4|44841.9|44821.9|44846.9|44826.9|44841.9|44821.9|4
1643962010000|2022-02-04 08:06:50|44842.5|44822.5|44860|44840|44862.5|44842.5|44842.5|44822.5|8
1643962020000|2022-02-04 08:07:00|44856.9|44836.9|44841.9|44821.9|44858.7|44838.7|44841.9|44821.9|20
1643962030000|2022-02-04 08:07:10|44845|44825|44850|44830|44850|44830|44845|44825|3
1643962040000|2022-02-04 08:07:20|44850.6|44830.6|44857.5|44837.5|44857.5|44837.5|44850.6|44830.6|3
1643962050000|2022-02-04 08:07:30|44851.9|44831.9|44856.9|44836.9|44859.4|44839.4|44851.9|44831.9|5
1643962060000|2022-02-04 08:07:40|44854.4|44834.4|44856.9|44836.9|44857.5|44837.5|44852.5|44832.5|5
1643962070000|2022-02-04 08:07:50|44857.5|44837.5|44869.4|44849.4|44869.4|44849.4|44857.5|44837.5|6
1643962080000|2022-02-04 08:08:00|44870|44850|44874.4|44854.4|44874.4|44854.4|44866.9|44846.9|3
1643962090000|2022-02-04 08:08:10|44875|44855|44905|44885|44905|44885|44875|44855|11
1643962100000|2022-02-04 08:08:20|44906.9|44886.9|44909.4|44889.4|44909.4|44889.4|44906.9|44886.9|10
1643962110000|2022-02-04 08:08:30|44908.7|44888.7|44906.9|44886.9|44908.7|44888.7|44906.9|44886.9|2
1643962120000|2022-02-04 08:08:40|44904.4|44884.4|44906.9|44886.9|44909.4|44889.4|44904.4|44884.4|7
1643962130000|2022-02-04 08:08:50|44906.2|44886.2|44904.4|44884.4|44906.2|44886.2|44904.4|44884.4|3
1643962140000|2022-02-04 08:09:00|44903.7|44883.7|44898.7|44878.7|44904.4|44884.4|44894.4|44874.4|13
1643962150000|2022-02-04 08:09:10|44896.9|44876.9|44891.9|44871.9|44898.7|44878.7|44891.9|44871.9|3
1643962160000|2022-02-04 08:09:20|44892.5|44872.5|44904.4|44884.4|44904.4|44884.4|44892.5|44872.5|2
1643962170000|2022-02-04 08:09:30|44901.9|44881.9|44903.7|44883.7|44906.9|44886.9|44901.9|44881.9|1
1643962180000|2022-02-04 08:09:40|44901.9|44881.9|44899.4|44879.4|44904.4|44884.4|44896.9|44876.9|1
1643962190000|2022-02-04 08:09:50|44896.9|44876.9|44882.5|44862.5|44896.9|44876.9|44882.5|44862.5|11
1643962200000|2022-02-04 08:10:00|44885|44865|44886.9|44866.9|44891.9|44871.9|44885|44865|6
1643962210000|2022-02-04 08:10:10|44890|44870|44892.5|44872.5|44892.5|44872.5|44890|44870|0
1643962220000|2022-02-04 08:10:20|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44890|44870|6
1643962230000|2022-02-04 08:10:30|44890|44870|44881.9|44861.9|44890|44870|44879.4|44859.4|7
1643962240000|2022-02-04 08:10:40|44880|44860|44881.9|44861.9|44885|44865|44880|44860|5
1643962250000|2022-02-04 08:10:50|44881.2|44861.2|44891.9|44871.9|44893.1|44873.1|44879.4|44859.4|6
1643962260000|2022-02-04 08:11:00|44895|44875|44886.9|44866.9|44895|44875|44886.9|44866.9|7
1643962270000|2022-02-04 08:11:10|44890|44870|44889.4|44869.4|44892.5|44872.5|44888.1|44868.1|1
1643962280000|2022-02-04 08:11:20|44886.2|44866.2|44886.9|44866.9|44889.4|44869.4|44884.4|44864.4|12
1643962290000|2022-02-04 08:11:30|||||||||1
1643962300000|2022-02-04 08:11:40|44885|44865|44889.4|44869.4|44889.4|44869.4|44884.4|44864.4|1
1643962310000|2022-02-04 08:11:50|44886.9|44866.9|44889.4|44869.4|44893.7|44873.7|44886.9|44866.9|0
1643962320000|2022-02-04 08:12:00|44886.9|44866.9|44879.4|44859.4|44886.9|44866.9|44879.4|44859.4|2
1643962330000|2022-02-04 08:12:10|44876.9|44856.9|44894.4|44874.4|44895|44875|44876.9|44856.9|7
1643962340000|2022-02-04 08:12:20|44891.9|44871.9|44929.4|44909.4|44929.4|44909.4|44891.9|44871.9|16
1643962350000|2022-02-04 08:12:30|44926.9|44906.9|44931.9|44911.9|44931.9|44911.9|44926.9|44906.9|7
1643962360000|2022-02-04 08:12:40|44932.5|44912.5|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|7
1643962370000|2022-02-04 08:12:50|44934.4|44914.4|44944.4|44924.4|44944.4|44924.4|44934.4|44914.4|18
1643962380000|2022-02-04 08:13:00|44943.7|44923.7|44940|44920|44943.7|44923.7|44939.4|44919.4|9
1643962390000|2022-02-04 08:13:10|44938.7|44918.7|44934.4|44914.4|44938.7|44918.7|44934.4|44914.4|4
1643962400000|2022-02-04 08:13:20|44935.6|44915.6|44929.4|44909.4|44935.6|44915.6|44929.4|44909.4|4
1643962410000|2022-02-04 08:13:30|44928.1|44908.1|44920.6|44900.6|44928.1|44908.1|44920.6|44900.6|25
1643962420000|2022-02-04 08:13:40|44920|44900|44914.4|44894.4|44920|44900|44914.4|44894.4|3
1643962430000|2022-02-04 08:13:50|||||||||2
1643962440000|2022-02-04 08:14:00|44913.7|44893.7|44914.4|44894.4|44916.9|44896.9|44910.6|44890.6|28
1643962450000|2022-02-04 08:14:10|44916.9|44896.9|44916.2|44896.2|44916.9|44896.9|44914.4|44894.4|3
1643962460000|2022-02-04 08:14:20|44914.4|44894.4|44914.4|44894.4|44916.9|44896.9|44914.4|44894.4|12
1643962470000|2022-02-04 08:14:30|44916.2|44896.2|44914.4|44894.4|44916.9|44896.9|44914.4|44894.4|4
1643962480000|2022-02-04 08:14:40|44916.2|44896.2|44916.9|44896.9|44916.9|44896.9|44916.2|44896.2|4
1643962490000|2022-02-04 08:14:50|44916.2|44896.2|44916.9|44896.9|44916.9|44896.9|44914.4|44894.4|0
1643962500000|2022-02-04 08:15:00|44917.5|44897.5|44916.9|44896.9|44918.7|44898.7|44914.4|44894.4|7
1643962510000|2022-02-04 08:15:10|44917.5|44897.5|44935|44915|44936.9|44916.9|44917.5|44897.5|4
1643962520000|2022-02-04 08:15:20|44936.9|44916.9|44934.4|44914.4|44936.9|44916.9|44931.9|44911.9|0
1643962530000|2022-02-04 08:15:30|44933.7|44913.7|44931.9|44911.9|44933.7|44913.7|44926.9|44906.9|7
1643962540000|2022-02-04 08:15:40|44934.4|44914.4|44931.9|44911.9|44936.9|44916.9|44931.9|44911.9|2
1643962550000|2022-02-04 08:15:50|44929.4|44909.4|44931.9|44911.9|44931.9|44911.9|44926.9|44906.9|1
1643962560000|2022-02-04 08:16:00|44931.2|44911.2|44929.4|44909.4|44931.2|44911.2|44926.9|44906.9|1
1643962570000|2022-02-04 08:16:10|44926.9|44906.9|44936.9|44916.9|44936.9|44916.9|44926.9|44906.9|2
1643962580000|2022-02-04 08:16:20|44937.5|44917.5|44943.7|44923.7|44944.4|44924.4|44937.5|44917.5|4
1643962590000|2022-02-04 08:16:30|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|2
1643962600000|2022-02-04 08:16:40|44942.5|44922.5|44943.7|44923.7|44944.4|44924.4|44941.9|44921.9|2
1643962610000|2022-02-04 08:16:50|44942.5|44922.5|44941.9|44921.9|44944.4|44924.4|44941.9|44921.9|2
1643962620000|2022-02-04 08:17:00|44940|44920|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|2
1643962630000|2022-02-04 08:17:10|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44939.4|44919.4|2
1643962640000|2022-02-04 08:17:20|44941.9|44921.9|44953.7|44933.7|44953.7|44933.7|44941.9|44921.9|10
1643962650000|2022-02-04 08:17:30|44951.9|44931.9|44960.6|44940.6|44960.6|44940.6|44949.4|44929.4|12
1643962660000|2022-02-04 08:17:40|44962.5|44942.5|44961.9|44941.9|44966.9|44946.9|44961.9|44941.9|5
1643962670000|2022-02-04 08:17:50|44961.2|44941.2|44959.4|44939.4|44961.9|44941.9|44958.7|44938.7|2
1643962680000|2022-02-04 08:18:00|44962.5|44942.5|44961.9|44941.9|44965|44945|44961.9|44941.9|6
1643962690000|2022-02-04 08:18:10|44957.5|44937.5|44959.4|44939.4|44959.4|44939.4|44956.9|44936.9|2
1643962700000|2022-02-04 08:18:20|44964.4|44944.4|44966.9|44946.9|44971.9|44951.9|44964.4|44944.4|7
1643962710000|2022-02-04 08:18:30|44967.5|44947.5|44965|44945|44967.5|44947.5|44965|44945|4
1643962720000|2022-02-04 08:18:40|44964.4|44944.4|44965|44945|44965|44945|44962.5|44942.5|3
1643962730000|2022-02-04 08:18:50|44964.4|44944.4|44956.9|44936.9|44964.4|44944.4|44956.9|44936.9|6
1643962740000|2022-02-04 08:19:00|44957.5|44937.5|44961.9|44941.9|44961.9|44941.9|44956.9|44936.9|4
1643962750000|2022-02-04 08:19:10|44959.4|44939.4|44956.9|44936.9|44961.9|44941.9|44956.9|44936.9|1
1643962760000|2022-02-04 08:19:20|44955|44935|44956.9|44936.9|44956.9|44936.9|44955|44935|6
1643962770000|2022-02-04 08:19:30|44959.4|44939.4|44956.9|44936.9|44959.4|44939.4|44955|44935|1
1643962780000|2022-02-04 08:19:40|||||||||1
1643962790000|2022-02-04 08:19:50|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44952.5|44932.5|7
1643962800000|2022-02-04 08:20:00|44953.7|44933.7|44936.9|44916.9|44953.7|44933.7|44936.9|44916.9|6
1643962810000|2022-02-04 08:20:10|44936.2|44916.2|44929.4|44909.4|44936.2|44916.2|44929.4|44909.4|4
1643962820000|2022-02-04 08:20:20|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|0
1643962830000|2022-02-04 08:20:30|44926.2|44906.2|44929.4|44909.4|44929.4|44909.4|44924.4|44904.4|3
1643962840000|2022-02-04 08:20:40|44926.9|44906.9|44924.4|44904.4|44926.9|44906.9|44924.4|44904.4|0
1643962850000|2022-02-04 08:20:50|44921.9|44901.9|44919.4|44899.4|44921.9|44901.9|44919.4|44899.4|1
1643962860000|2022-02-04 08:21:00|44921.9|44901.9|44926.9|44906.9|44926.9|44906.9|44921.9|44901.9|4
1643962870000|2022-02-04 08:21:10|44928.7|44908.7|44924.4|44904.4|44928.7|44908.7|44924.4|44904.4|2
1643962880000|2022-02-04 08:21:20|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44921.2|44901.2|2
1643962890000|2022-02-04 08:21:30|44924.4|44904.4|44929.4|44909.4|44929.4|44909.4|44921.9|44901.9|2
1643962900000|2022-02-04 08:21:40|44931.9|44911.9|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|3
1643962910000|2022-02-04 08:21:50|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|3
1643962920000|2022-02-04 08:22:00|44925|44905|44926.9|44906.9|44926.9|44906.9|44925|44905|1
1643962930000|2022-02-04 08:22:10|44925|44905|44920|44900|44926.9|44906.9|44920|44900|1
1643962940000|2022-02-04 08:22:20|44918.1|44898.1|44917.5|44897.5|44920|44900|44911.9|44891.9|12
1643962950000|2022-02-04 08:22:30|44919.4|44899.4|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|2
1643962960000|2022-02-04 08:22:40|44921.9|44901.9|44929.4|44909.4|44930|44910|44921.9|44901.9|3
1643962970000|2022-02-04 08:22:50|44930|44910|44924.4|44904.4|44931.9|44911.9|44924.4|44904.4|4
1643962980000|2022-02-04 08:23:00|44921.9|44901.9|44924.4|44904.4|44924.4|44904.4|44921.9|44901.9|0
1643962990000|2022-02-04 08:23:10|44925|44905|44929.4|44909.4|44929.4|44909.4|44925|44905|0
1643963000000|2022-02-04 08:23:20|44927.5|44907.5|44926.9|44906.9|44929.4|44909.4|44926.9|44906.9|1
1643963010000|2022-02-04 08:23:30|44925|44905|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|1
1643963020000|2022-02-04 08:23:40|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44916.9|44896.9|5
1643963030000|2022-02-04 08:23:50|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|0
1643963040000|2022-02-04 08:24:00|44925|44905|44924.4|44904.4|44926.9|44906.9|44921.9|44901.9|0
1643963050000|2022-02-04 08:24:10|44921.9|44901.9|44926.9|44906.9|44926.9|44906.9|44921.9|44901.9|1
1643963070000|2022-02-04 08:24:30|44927.5|44907.5|44931.9|44911.9|44931.9|44911.9|44927.5|44907.5|4
1643963080000|2022-02-04 08:24:40|44933.7|44913.7|44929.4|44909.4|44933.7|44913.7|44929.4|44909.4|2
1643963100000|2022-02-04 08:25:00|44928.7|44908.7|44931.9|44911.9|44931.9|44911.9|44926.9|44906.9|0
1643963110000|2022-02-04 08:25:10|44930|44910|44926.9|44906.9|44931.9|44911.9|44926.9|44906.9|0
1643963120000|2022-02-04 08:25:20|44927.5|44907.5|44929.4|44909.4|44929.4|44909.4|44926.9|44906.9|1
1643963130000|2022-02-04 08:25:30|44926.9|44906.9|44929.4|44909.4|44929.4|44909.4|44926.9|44906.9|4
1643963140000|2022-02-04 08:25:40|44930.6|44910.6|44935|44915|44937.5|44917.5|44930.6|44910.6|2
1643963150000|2022-02-04 08:25:50|44936.9|44916.9|44931.9|44911.9|44936.9|44916.9|44931.9|44911.9|0
1643963160000|2022-02-04 08:26:00|44932.5|44912.5|44940|44920|44940|44920|44932.5|44912.5|3
1643963170000|2022-02-04 08:26:10|44939.4|44919.4|44938.7|44918.7|44941.2|44921.2|44936.9|44916.9|1
1643963180000|2022-02-04 08:26:20|44936.9|44916.9|44936.9|44916.9|44936.9|44916.9|44936.2|44916.2|0
1643963190000|2022-02-04 08:26:30|44939.4|44919.4|44934.4|44914.4|44939.4|44919.4|44934.4|44914.4|0
1643963200000|2022-02-04 08:26:40|44935|44915|44939.4|44919.4|44939.4|44919.4|44935|44915|0
1643963210000|2022-02-04 08:26:50|44940|44920|44941.9|44921.9|44941.9|44921.9|44940|44920|1
1643963220000|2022-02-04 08:27:00|44942.5|44922.5|44946.9|44926.9|44946.9|44926.9|44942.5|44922.5|2
1643963230000|2022-02-04 08:27:10|44944.4|44924.4|44944.4|44924.4|44946.9|44926.9|44944.4|44924.4|0
1643963240000|2022-02-04 08:27:20|44945|44925|44943.7|44923.7|44946.9|44926.9|44943.7|44923.7|1
1643963260000|2022-02-04 08:27:40|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|0
1643963270000|2022-02-04 08:27:50|||||||||3
1643963280000|2022-02-04 08:28:00|44941.2|44921.2|44936.9|44916.9|44941.9|44921.9|44936.2|44916.2|2
1643963290000|2022-02-04 08:28:10|44939.4|44919.4|44944.4|44924.4|44946.2|44926.2|44939.4|44919.4|22
1643963300000|2022-02-04 08:28:20|44943.7|44923.7|44943.7|44923.7|44944.4|44924.4|44943.7|44923.7|0
1643963310000|2022-02-04 08:28:30|44944.4|44924.4|44943.7|44923.7|44945|44925|44943.7|44923.7|1
1643963340000|2022-02-04 08:29:00|44941.9|44921.9|44943.7|44923.7|44944.4|44924.4|44941.9|44921.9|2
1643963350000|2022-02-04 08:29:10|44939.4|44919.4|44939.4|44919.4|44940|44920|44939.4|44919.4|6
1643963360000|2022-02-04 08:29:20|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|0
1643963370000|2022-02-04 08:29:30|44939.4|44919.4|44936.9|44916.9|44939.4|44919.4|44936.9|44916.9|0
1643963380000|2022-02-04 08:29:40|44938.7|44918.7|44939.4|44919.4|44939.4|44919.4|44938.7|44918.7|1
1643963390000|2022-02-04 08:29:50|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|0
1643963400000|2022-02-04 08:30:00|44938.1|44918.1|44935.6|44915.6|44939.4|44919.4|44935.6|44915.6|9
1643963410000|2022-02-04 08:30:10|44936.2|44916.2|44937.5|44917.5|44937.5|44917.5|44933.7|44913.7|9
1643963420000|2022-02-04 08:30:20|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|5
1643963430000|2022-02-04 08:30:30|44941.9|44921.9|44941.9|44921.9|44943.7|44923.7|44941.9|44921.9|1
1643963440000|2022-02-04 08:30:40|44941.2|44921.2|44936.9|44916.9|44941.2|44921.2|44931.9|44911.9|7
1643963450000|2022-02-04 08:30:50|44939.4|44919.4|44943.7|44923.7|44943.7|44923.7|44936.9|44916.9|0
1643963460000|2022-02-04 08:31:00|44963.1|44943.1|44946.9|44926.9|44963.1|44943.1|44944.4|44924.4|11
1643963470000|2022-02-04 08:31:10|||||||||1
1643963480000|2022-02-04 08:31:20|44947.5|44927.5|44943.7|44923.7|44949.4|44929.4|44943.7|44923.7|1
1643963490000|2022-02-04 08:31:30|44941.9|44921.9|44941.9|44921.9|44943.7|44923.7|44941.9|44921.9|0
1643963500000|2022-02-04 08:31:40|44933.7|44913.7|44931.9|44911.9|44934.4|44914.4|44929.4|44909.4|2
1643963510000|2022-02-04 08:31:50|44933.7|44913.7|44926.9|44906.9|44933.7|44913.7|44926.9|44906.9|1
1643963520000|2022-02-04 08:32:00|44924.4|44904.4|44926.9|44906.9|44929.4|44909.4|44924.4|44904.4|2
1643963530000|2022-02-04 08:32:10|44929.4|44909.4|44924.4|44904.4|44929.4|44909.4|44924.4|44904.4|1
1643963540000|2022-02-04 08:32:20|44923.7|44903.7|44923.7|44903.7|44924.4|44904.4|44923.7|44903.7|0
1643963550000|2022-02-04 08:32:30|44921.9|44901.9|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|7
1643963560000|2022-02-04 08:32:40|44926.9|44906.9|44926.9|44906.9|44929.4|44909.4|44926.9|44906.9|1
1643963570000|2022-02-04 08:32:50|44927.5|44907.5|44936.9|44916.9|44939.4|44919.4|44926.9|44906.9|3
1643963580000|2022-02-04 08:33:00|44936.2|44916.2|44946.9|44926.9|44946.9|44926.9|44936.2|44916.2|8
1643963590000|2022-02-04 08:33:10|44946.2|44926.2|44946.9|44926.9|44946.9|44926.9|44946.2|44926.2|8
1643963610000|2022-02-04 08:33:30|44948.7|44928.7|44949.4|44929.4|44949.4|44929.4|44948.7|44928.7|0
1643963620000|2022-02-04 08:33:40|44951.9|44931.9|44949.4|44929.4|44951.9|44931.9|44947.5|44927.5|5
1643963630000|2022-02-04 08:33:50|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|1
1643963650000|2022-02-04 08:34:10|44949.4|44929.4|44947.5|44927.5|44949.4|44929.4|44946.9|44926.9|2
1643963660000|2022-02-04 08:34:20|44944.4|44924.4|44948.7|44928.7|44948.7|44928.7|44942.5|44922.5|3
1643963670000|2022-02-04 08:34:30|44946.2|44926.2|44951.2|44931.2|44951.2|44931.2|44944.4|44924.4|7
1643963680000|2022-02-04 08:34:40|44953.1|44933.1|44953.7|44933.7|44954.4|44934.4|44953.1|44933.1|1
1643963690000|2022-02-04 08:34:50|44954.4|44934.4|44953.7|44933.7|44954.4|44934.4|44951.9|44931.9|3
1643963700000|2022-02-04 08:35:00|44954.4|44934.4|44953.7|44933.7|44954.4|44934.4|44953.1|44933.1|3
1643963710000|2022-02-04 08:35:10|44951.2|44931.2|44953.7|44933.7|44956.9|44936.9|44951.2|44931.2|9
1643963720000|2022-02-04 08:35:20|44954.4|44934.4|44956.9|44936.9|44956.9|44936.9|44953.7|44933.7|7
1643963730000|2022-02-04 08:35:30|44956.2|44936.2|44958.1|44938.1|44960.6|44940.6|44954.4|44934.4|5
1643963740000|2022-02-04 08:35:40|44955.6|44935.6|44958.7|44938.7|44963.1|44943.1|44955.6|44935.6|9
1643963750000|2022-02-04 08:35:50|44955|44935|44955.6|44935.6|44958.1|44938.1|44955|44935|2
1643963760000|2022-02-04 08:36:00|44956.2|44936.2|44958.1|44938.1|44960.6|44940.6|44956.2|44936.2|0
1643963770000|2022-02-04 08:36:10|44960.6|44940.6|44962.5|44942.5|44963.1|44943.1|44955.6|44935.6|5
1643963780000|2022-02-04 08:36:20|44960.6|44940.6|44953.1|44933.1|44961.9|44941.9|44953.1|44933.1|2
1643963790000|2022-02-04 08:36:30|44950.6|44930.6|44952.5|44932.5|44952.5|44932.5|44950.6|44930.6|1
1643963800000|2022-02-04 08:36:40|44950.6|44930.6|44953.1|44933.1|44953.1|44933.1|44950.6|44930.6|4
1643963810000|2022-02-04 08:36:50|44953.7|44933.7|44960|44940|44960|44940|44953.1|44933.1|0
1643963820000|2022-02-04 08:37:00|44960.6|44940.6|44958.1|44938.1|44962.5|44942.5|44958.1|44938.1|1
1643963830000|2022-02-04 08:37:10|44957.5|44937.5|44962.5|44942.5|44962.5|44942.5|44957.5|44937.5|0
1643963840000|2022-02-04 08:37:20|44960.6|44940.6|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|2
1643963850000|2022-02-04 08:37:30|44965|44945|44963.1|44943.1|44965|44945|44963.1|44943.1|1
1643963860000|2022-02-04 08:37:40|44965.6|44945.6|44965.6|44945.6|44968.1|44948.1|44963.7|44943.7|1
1643963870000|2022-02-04 08:37:50|44968.7|44948.7|44965.6|44945.6|44970.6|44950.6|44963.7|44943.7|1
1643963880000|2022-02-04 08:38:00|44963.1|44943.1|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|3
1643963890000|2022-02-04 08:38:10|44960|44940|44958.1|44938.1|44960|44940|44958.1|44938.1|0
1643963900000|2022-02-04 08:38:20|44958.7|44938.7|44960.6|44940.6|44962.5|44942.5|44958.1|44938.1|0
1643963910000|2022-02-04 08:38:30|44960|44940|44957.5|44937.5|44960.6|44940.6|44955|44935|5
1643963920000|2022-02-04 08:38:40|44958.1|44938.1|44955.6|44935.6|44958.1|44938.1|44955.6|44935.6|0
1643963930000|2022-02-04 08:38:50|44953.1|44933.1|44955.6|44935.6|44955.6|44935.6|44953.1|44933.1|1
1643963940000|2022-02-04 08:39:00|44956.2|44936.2|44955.6|44935.6|44958.1|44938.1|44955.6|44935.6|0
1643963950000|2022-02-04 08:39:10|44953.1|44933.1|44955.6|44935.6|44955.6|44935.6|44953.1|44933.1|0
1643963980000|2022-02-04 08:39:40|44956.2|44936.2|44965.6|44945.6|44965.6|44945.6|44956.2|44936.2|5
1643963990000|2022-02-04 08:39:50|44965|44945|44963.1|44943.1|44965|44945|44960.6|44940.6|0
1643964000000|2022-02-04 08:40:00|44965.6|44945.6|44958.1|44938.1|44965.6|44945.6|44958.1|44938.1|12
1643964010000|2022-02-04 08:40:10|44955.6|44935.6|44951.2|44931.2|44958.1|44938.1|44948.7|44928.7|1
1643964020000|2022-02-04 08:40:20|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44950.6|44930.6|1
1643964030000|2022-02-04 08:40:30|44952.5|44932.5|44940.6|44920.6|44953.1|44933.1|44938.7|44918.7|8
1643964040000|2022-02-04 08:40:40|44937.5|44917.5|44935.6|44915.6|44937.5|44917.5|44935.6|44915.6|1
1643964050000|2022-02-04 08:40:50|44933.1|44913.1|44925.6|44905.6|44935.6|44915.6|44925.6|44905.6|6
1643964060000|2022-02-04 08:41:00|44926.2|44906.2|44940.6|44920.6|44940.6|44920.6|44925.6|44905.6|6
1643964070000|2022-02-04 08:41:10|44938.1|44918.1|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|1
1643964080000|2022-02-04 08:41:20|44938.1|44918.1|44935.6|44915.6|44938.1|44918.1|44935.6|44915.6|1
1643964090000|2022-02-04 08:41:30|44935|44915|44930.6|44910.6|44935|44915|44930.6|44910.6|0
1643964100000|2022-02-04 08:41:40|44930|44910|44930|44910|44930|44910|44930|44910|2
1643964110000|2022-02-04 08:41:50|44930.6|44910.6|44930|44910|44930.6|44910.6|44930|44910|0
1643964120000|2022-02-04 08:42:00|44932.5|44912.5|44932.5|44912.5|44933.1|44913.1|44932.5|44912.5|4
1643964130000|2022-02-04 08:42:10|44928.1|44908.1|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|0
1643964140000|2022-02-04 08:42:20|44923.1|44903.1|44918.1|44898.1|44923.1|44903.1|44915.6|44895.6|16
1643964150000|2022-02-04 08:42:30|44918.7|44898.7|44928.1|44908.1|44928.1|44908.1|44918.7|44898.7|2
1643964160000|2022-02-04 08:42:40|44936.2|44916.2|44933.1|44913.1|44938.1|44918.1|44933.1|44913.1|4
1643964170000|2022-02-04 08:42:50|||||||||1
1643964180000|2022-02-04 08:43:00|44932.5|44912.5|44927.5|44907.5|44932.5|44912.5|44927.5|44907.5|2
1643964190000|2022-02-04 08:43:10|44925.6|44905.6|44930.6|44910.6|44930.6|44910.6|44923.1|44903.1|10
1643964200000|2022-02-04 08:43:20|44925.6|44905.6|44925.6|44905.6|44927.5|44907.5|44923.1|44903.1|7
1643964210000|2022-02-04 08:43:30|44927.5|44907.5|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|2
1643964220000|2022-02-04 08:43:40|44927.5|44907.5|44928.1|44908.1|44928.7|44908.7|44925.6|44905.6|1
1643964230000|2022-02-04 08:43:50|44928.7|44908.7|44930.6|44910.6|44933.1|44913.1|44928.1|44908.1|0
1643964250000|2022-02-04 08:44:10|44933.1|44913.1|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|0
1643964260000|2022-02-04 08:44:20|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|0
1643964270000|2022-02-04 08:44:30|44933.1|44913.1|44935.6|44915.6|44935.6|44915.6|44930.6|44910.6|1
1643964280000|2022-02-04 08:44:40|44937.5|44917.5|44935.6|44915.6|44937.5|44917.5|44935.6|44915.6|0
1643964290000|2022-02-04 08:44:50|44937.5|44917.5|44940.6|44920.6|44940.6|44920.6|44936.2|44916.2|2
1643964310000|2022-02-04 08:45:10|44940|44920|44932.5|44912.5|44940|44920|44932.5|44912.5|0
1643964330000|2022-02-04 08:45:30|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44930.6|44910.6|1
1643964340000|2022-02-04 08:45:40|44935.6|44915.6|44937.5|44917.5|44938.1|44918.1|44935.6|44915.6|1
1643964350000|2022-02-04 08:45:50|44935.6|44915.6|44935.6|44915.6|44937.5|44917.5|44933.1|44913.1|0
1643964360000|2022-02-04 08:46:00|44935|44915|44933.1|44913.1|44937.5|44917.5|44933.1|44913.1|1
1643964370000|2022-02-04 08:46:10|44935.6|44915.6|44933.1|44913.1|44935.6|44915.6|44930.6|44910.6|0
1643964380000|2022-02-04 08:46:20|44932.5|44912.5|44925.6|44905.6|44933.1|44913.1|44925.6|44905.6|5
1643964390000|2022-02-04 08:46:30|44926.2|44906.2|44933.1|44913.1|44933.1|44913.1|44926.2|44906.2|6
1643964400000|2022-02-04 08:46:40|44932.5|44912.5|44930.6|44910.6|44935.6|44915.6|44930.6|44910.6|1
1643964410000|2022-02-04 08:46:50|44930|44910|44925.6|44905.6|44930.6|44910.6|44925.6|44905.6|4
1643964420000|2022-02-04 08:47:00|44925|44905|44925.6|44905.6|44925.6|44905.6|44920.6|44900.6|12
1643964430000|2022-02-04 08:47:10|44928.1|44908.1|44925.6|44905.6|44928.1|44908.1|44925.6|44905.6|0
1643964440000|2022-02-04 08:47:20|44923.7|44903.7|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|1
1643964450000|2022-02-04 08:47:30|44927.5|44907.5|44930|44910|44930|44910|44927.5|44907.5|11
1643964460000|2022-02-04 08:47:40|44930.6|44910.6|44932.5|44912.5|44933.1|44913.1|44930.6|44910.6|1
1643964470000|2022-02-04 08:47:50|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44932.5|44912.5|1
1643964480000|2022-02-04 08:48:00|44932.5|44912.5|44930|44910|44932.5|44912.5|44930|44910|2
1643964490000|2022-02-04 08:48:10|44932.5|44912.5|44933.1|44913.1|44933.1|44913.1|44932.5|44912.5|4
1643964500000|2022-02-04 08:48:20|||||||||3
1643964510000|2022-02-04 08:48:30|44933.7|44913.7|44940|44920|44940|44920|44933.7|44913.7|10
1643964520000|2022-02-04 08:48:40|44942.5|44922.5|44942.5|44922.5|44945.6|44925.6|44941.9|44921.9|0
1643964530000|2022-02-04 08:48:50|44943.1|44923.1|44943.1|44923.1|44946.9|44926.9|44943.1|44923.1|1
1643964540000|2022-02-04 08:49:00|44945|44925|44945|44925|44945|44925|44945|44925|0
1643964550000|2022-02-04 08:49:10|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|1
1643964560000|2022-02-04 08:49:20|44940.6|44920.6|44943.7|44923.7|44943.7|44923.7|44940.6|44920.6|6
1643964570000|2022-02-04 08:49:30|44943.1|44923.1|44941.2|44921.2|44947.5|44927.5|44941.2|44921.2|0
1643964580000|2022-02-04 08:49:40|44940.6|44920.6|44932.5|44912.5|44940.6|44920.6|44932.5|44912.5|0
1643964590000|2022-02-04 08:49:50|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|0
1643964600000|2022-02-04 08:50:00|44933.1|44913.1|44925.6|44905.6|44933.1|44913.1|44925.6|44905.6|7
1643964610000|2022-02-04 08:50:10|44929.4|44909.4|44930|44910|44930|44910|44929.4|44909.4|1
1643964620000|2022-02-04 08:50:20|44929.4|44909.4|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|2
1643964630000|2022-02-04 08:50:30|44931.9|44911.9|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|1
1643964640000|2022-02-04 08:50:40|44930|44910|44930.6|44910.6|44931.2|44911.2|44928.1|44908.1|2
1643964650000|2022-02-04 08:50:50|44930|44910|44930.6|44910.6|44930.6|44910.6|44930|44910|0
1643964660000|2022-02-04 08:51:00|44930|44910|44933.1|44913.1|44933.1|44913.1|44928.1|44908.1|1
1643964670000|2022-02-04 08:51:10|44935|44915|44935|44915|44935|44915|44933.1|44913.1|1
1643964680000|2022-02-04 08:51:20|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44933.1|44913.1|2
1643964690000|2022-02-04 08:51:30|44938.7|44918.7|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|0
1643964700000|2022-02-04 08:51:40|44941.2|44921.2|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|2
1643964710000|2022-02-04 08:51:50|44941.2|44921.2|44940.6|44920.6|44942.5|44922.5|44940.6|44920.6|1
1643964720000|2022-02-04 08:52:00|44943.1|44923.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|2
1643964740000|2022-02-04 08:52:20|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|2
1643964750000|2022-02-04 08:52:30|44945|44925|44943.1|44923.1|44945|44925|44943.1|44923.1|0
1643964760000|2022-02-04 08:52:40|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|1
1643964770000|2022-02-04 08:52:50|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|1
1643964780000|2022-02-04 08:53:00|44935|44915|44935|44915|44935|44915|44935|44915|1
1643964800000|2022-02-04 08:53:20|44932.5|44912.5|44940|44920|44940.6|44920.6|44932.5|44912.5|4
1643964810000|2022-02-04 08:53:30|44940.6|44920.6|44945.6|44925.6|44945.6|44925.6|44940|44920|3
1643964820000|2022-02-04 08:53:40|44945|44925|44947.5|44927.5|44948.1|44928.1|44945|44925|1
1643964830000|2022-02-04 08:53:50|44948.1|44928.1|44947.5|44927.5|44948.1|44928.1|44947.5|44927.5|1
1643964840000|2022-02-04 08:54:00|||||||||1
1643964870000|2022-02-04 08:54:30|44950.6|44930.6|44955|44935|44955|44935|44950.6|44930.6|6
1643964880000|2022-02-04 08:54:40|44955.6|44935.6|44953.1|44933.1|44955.6|44935.6|44951.2|44931.2|2
1643964890000|2022-02-04 08:54:50|44951.2|44931.2|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|1
1643964900000|2022-02-04 08:55:00|44950|44930|44938.1|44918.1|44950|44930|44938.1|44918.1|2
1643964910000|2022-02-04 08:55:10|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|5
1643964930000|2022-02-04 08:55:30|44935.6|44915.6|44935|44915|44935.6|44915.6|44935|44915|7
1643964940000|2022-02-04 08:55:40|44933.1|44913.1|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|0
1643964950000|2022-02-04 08:55:50|44928.1|44908.1|44928.1|44908.1|44928.1|44908.1|44928.1|44908.1|1
1643964960000|2022-02-04 08:56:00|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|44925.6|44905.6|2
1643964970000|2022-02-04 08:56:10|44923.1|44903.1|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|0
1643964980000|2022-02-04 08:56:20|44925.6|44905.6|44925.6|44905.6|44927.5|44907.5|44923.1|44903.1|1
1643964990000|2022-02-04 08:56:30|44925|44905|44923.1|44903.1|44928.1|44908.1|44923.1|44903.1|1
1643965000000|2022-02-04 08:56:40|44927.5|44907.5|44925.6|44905.6|44928.1|44908.1|44923.1|44903.1|6
1643965010000|2022-02-04 08:56:50|44927.5|44907.5|44923.1|44903.1|44927.5|44907.5|44923.1|44903.1|0
1643965020000|2022-02-04 08:57:00|44922.5|44902.5|44922.5|44902.5|44923.1|44903.1|44920.6|44900.6|9
1643965030000|2022-02-04 08:57:10|44923.1|44903.1|44920.6|44900.6|44923.1|44903.1|44920.6|44900.6|2
1643965040000|2022-02-04 08:57:20|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44920.6|44900.6|0
1643965050000|2022-02-04 08:57:30|44923.7|44903.7|44923.1|44903.1|44923.7|44903.7|44923.1|44903.1|2
1643965060000|2022-02-04 08:57:40|44925.6|44905.6|44928.1|44908.1|44928.1|44908.1|44923.1|44903.1|2
1643965070000|2022-02-04 08:57:50|44933.1|44913.1|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|2
1643965080000|2022-02-04 08:58:00|44935|44915|44943.1|44923.1|44943.1|44923.1|44933.1|44913.1|1
1643965090000|2022-02-04 08:58:10|44945.6|44925.6|44952.5|44932.5|44952.5|44932.5|44945.6|44925.6|5
1643965100000|2022-02-04 08:58:20|44953.7|44933.7|44955.6|44935.6|44960.6|44940.6|44953.7|44933.7|2
1643965120000|2022-02-04 08:58:40|44956.2|44936.2|44953.7|44933.7|44960|44940|44953.1|44933.1|5
1643965130000|2022-02-04 08:58:50|44955.6|44935.6|44955.6|44935.6|44955.6|44935.6|44955|44935|0
1643965140000|2022-02-04 08:59:00|44953.7|44933.7|44955.6|44935.6|44956.2|44936.2|44953.7|44933.7|3
1643965150000|2022-02-04 08:59:10|44956.2|44936.2|44955.6|44935.6|44956.2|44936.2|44955.6|44935.6|0
1643965160000|2022-02-04 08:59:20|44953.7|44933.7|44958.1|44938.1|44958.1|44938.1|44953.1|44933.1|2
1643965170000|2022-02-04 08:59:30|44960|44940|44958.1|44938.1|44960.6|44940.6|44957.5|44937.5|6
1643965180000|2022-02-04 08:59:40|44960.6|44940.6|44965.6|44945.6|44968.7|44948.7|44960.6|44940.6|16
1643965190000|2022-02-04 08:59:50|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|2
1643965200000|2022-02-04 09:00:00|44963.7|44943.7|44955.6|44935.6|44963.7|44943.7|44951.2|44931.2|19
1643965210000|2022-02-04 09:00:10|44956.2|44936.2|44940.6|44920.6|44956.2|44936.2|44940|44920|15
1643965220000|2022-02-04 09:00:20|44939.4|44919.4|44937.5|44917.5|44939.4|44919.4|44935.6|44915.6|8
1643965230000|2022-02-04 09:00:30|44935.6|44915.6|44930.6|44910.6|44935.6|44915.6|44930|44910|1
1643965240000|2022-02-04 09:00:40|44932.5|44912.5|44916.2|44896.2|44933.1|44913.1|44915.6|44895.6|9
1643965250000|2022-02-04 09:00:50|44918.1|44898.1|44917.5|44897.5|44922.5|44902.5|44916.9|44896.9|5
1643965260000|2022-02-04 09:01:00|44915.6|44895.6|44924.4|44904.4|44924.4|44904.4|44915.6|44895.6|7
1643965270000|2022-02-04 09:01:10|44926.9|44906.9|44928.1|44908.1|44930|44910|44926.9|44906.9|0
1643965280000|2022-02-04 09:01:20|44930.6|44910.6|44934.4|44914.4|44935.6|44915.6|44930.6|44910.6|3
1643965290000|2022-02-04 09:01:30|44932.5|44912.5|44940.6|44920.6|44940.6|44920.6|44932.5|44912.5|2
1643965300000|2022-02-04 09:01:40|44940|44920|44940.6|44920.6|44940.6|44920.6|44940|44920|1
1643965310000|2022-02-04 09:01:50|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44940.6|44920.6|1
1643965320000|2022-02-04 09:02:00|44940.6|44920.6|44937.5|44917.5|44943.1|44923.1|44935.6|44915.6|6
1643965330000|2022-02-04 09:02:10|44935|44915|44934.4|44914.4|44935|44915|44934.4|44914.4|0
1643965340000|2022-02-04 09:02:20|44935|44915|44934.4|44914.4|44935|44915|44934.4|44914.4|0
1643965350000|2022-02-04 09:02:30|44935|44915|44937.5|44917.5|44937.5|44917.5|44935|44915|8
1643965360000|2022-02-04 09:02:40|44935|44915|44935|44915|44935|44915|44935|44915|0
1643965370000|2022-02-04 09:02:50|44934.4|44914.4|44932.5|44912.5|44935|44915|44932.5|44912.5|1
1643965380000|2022-02-04 09:03:00|44934.4|44914.4|44923.1|44903.1|44934.4|44914.4|44920.6|44900.6|12
1643965390000|2022-02-04 09:03:10|44922.5|44902.5|44923.1|44903.1|44923.1|44903.1|44918.1|44898.1|0
1643965400000|2022-02-04 09:03:20|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|44920.6|44900.6|1
1643965410000|2022-02-04 09:03:30|44923.1|44903.1|44922.5|44902.5|44923.1|44903.1|44918.1|44898.1|0
1643965420000|2022-02-04 09:03:40|44920.6|44900.6|44922.5|44902.5|44922.5|44902.5|44918.1|44898.1|3
1643965430000|2022-02-04 09:03:50|44921.9|44901.9|44918.1|44898.1|44921.9|44901.9|44918.1|44898.1|2
1643965440000|2022-02-04 09:04:00|44915.6|44895.6|44915.6|44895.6|44918.1|44898.1|44915.6|44895.6|3
1643965450000|2022-02-04 09:04:10|||||||||2
1643965460000|2022-02-04 09:04:20|44918.1|44898.1|44918.1|44898.1|44918.1|44898.1|44918.1|44898.1|0
1643965470000|2022-02-04 09:04:30|44917.5|44897.5|44920|44900|44920|44900|44917.5|44897.5|2
1643965480000|2022-02-04 09:04:40|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44918.1|44898.1|0
1643965490000|2022-02-04 09:04:50|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|44920.6|44900.6|0
1643965500000|2022-02-04 09:05:00|44923.1|44903.1|44920.6|44900.6|44923.1|44903.1|44918.1|44898.1|5
1643965510000|2022-02-04 09:05:10|44922.5|44902.5|44918.1|44898.1|44923.1|44903.1|44918.1|44898.1|1
1643965520000|2022-02-04 09:05:20|44920|44900|44918.1|44898.1|44920|44900|44918.1|44898.1|1
1643965530000|2022-02-04 09:05:30|44917.5|44897.5|44918.1|44898.1|44918.1|44898.1|44917.5|44897.5|2
1643965540000|2022-02-04 09:05:40|44917.5|44897.5|44922.5|44902.5|44922.5|44902.5|44916.9|44896.9|15
1643965550000|2022-02-04 09:05:50|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|0
1643965560000|2022-02-04 09:06:00|44922.5|44902.5|44922.5|44902.5|44922.5|44902.5|44920.6|44900.6|0
1643965570000|2022-02-04 09:06:10|44920.6|44900.6|44917.5|44897.5|44922.5|44902.5|44917.5|44897.5|4
1643965580000|2022-02-04 09:06:20|44918.1|44898.1|44917.5|44897.5|44918.1|44898.1|44917.5|44897.5|3
1643965590000|2022-02-04 09:06:30|44915|44895|44915.6|44895.6|44918.1|44898.1|44912.5|44892.5|12
1643965610000|2022-02-04 09:06:50|44913.1|44893.1|44917.5|44897.5|44919.4|44899.4|44910.6|44890.6|8
1643965620000|2022-02-04 09:07:00|44919.4|44899.4|44915.6|44895.6|44919.4|44899.4|44910.6|44890.6|11
1643965630000|2022-02-04 09:07:10|44910.6|44890.6|44897.5|44877.5|44910.6|44890.6|44897.5|44877.5|19
1643965640000|2022-02-04 09:07:20|44896.9|44876.9|44883.1|44863.1|44896.9|44876.9|44882.5|44862.5|16
1643965650000|2022-02-04 09:07:30|44883.8|44863.8|44892.5|44872.5|44894.4|44874.4|44883.1|44863.1|8
1643965660000|2022-02-04 09:07:40|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|1
1643965670000|2022-02-04 09:07:50|44895.6|44875.6|44895|44875|44897.5|44877.5|44895|44875|0
1643965680000|2022-02-04 09:08:00|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|3
1643965690000|2022-02-04 09:08:10|44885.6|44865.6|44885|44865|44885.6|44865.6|44885|44865|5
1643965700000|2022-02-04 09:08:20|44884.4|44864.4|44883.1|44863.1|44885|44865|44882.5|44862.5|2
1643965710000|2022-02-04 09:08:30|44880|44860|44880|44860|44880|44860|44877.5|44857.5|4
1643965720000|2022-02-04 09:08:40|44878.1|44858.1|44861.3|44841.3|44878.1|44858.1|44861.3|44841.3|21
1643965730000|2022-02-04 09:08:50|44860|44840|44858.1|44838.1|44860.6|44840.6|44858.1|44838.1|2
1643965740000|2022-02-04 09:09:00|44857.5|44837.5|44845.6|44825.6|44857.5|44837.5|44845.6|44825.6|10
1643965750000|2022-02-04 09:09:10|44845|44825|44856.9|44836.9|44857.5|44837.5|44843.1|44823.1|18
1643965760000|2022-02-04 09:09:20|44857.5|44837.5|44840|44820|44857.5|44837.5|44840|44820|11
1643965770000|2022-02-04 09:09:30|44838.1|44818.1|44835.6|44815.6|44840.6|44820.6|44835.6|44815.6|1
1643965780000|2022-02-04 09:09:40|44832.5|44812.5|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|6
1643965790000|2022-02-04 09:09:50|44830|44810|44830.6|44810.6|44830.6|44810.6|44828.1|44808.1|2
1643965800000|2022-02-04 09:10:00|44828.8|44808.8|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|1
1643965810000|2022-02-04 09:10:10|44826.9|44806.9|44825.6|44805.6|44827.5|44807.5|44825|44805|4
1643965820000|2022-02-04 09:10:20|44825|44805|44822.5|44802.5|44825|44805|44822.5|44802.5|2
1643965830000|2022-02-04 09:10:30|44821.9|44801.9|44814.4|44794.4|44821.9|44801.9|44810.6|44790.6|8
1643965840000|2022-02-04 09:10:40|44816.3|44796.3|44832.5|44812.5|44832.5|44812.5|44816.3|44796.3|5
1643965850000|2022-02-04 09:10:50|44833.1|44813.1|44840.6|44820.6|44840.6|44820.6|44833.1|44813.1|4
1643965860000|2022-02-04 09:11:00|44841.3|44821.3|44840.6|44820.6|44841.3|44821.3|44838.1|44818.1|0
1643965870000|2022-02-04 09:11:10|44840|44820|44838.1|44818.1|44840|44820|44838.1|44818.1|3
1643965880000|2022-02-04 09:11:20|44843.8|44823.8|44840.6|44820.6|44847.5|44827.5|44840.6|44820.6|10
1643965890000|2022-02-04 09:11:30|44841.3|44821.3|44847.5|44827.5|44847.5|44827.5|44841.3|44821.3|3
1643965900000|2022-02-04 09:11:40|44848.1|44828.1|44840.6|44820.6|44850|44830|44840.6|44820.6|2
1643965910000|2022-02-04 09:11:50|44835.6|44815.6|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|3
1643965920000|2022-02-04 09:12:00|44832.5|44812.5|44828.1|44808.1|44832.5|44812.5|44828.1|44808.1|7
1643965930000|2022-02-04 09:12:10|44827.5|44807.5|44821.9|44801.9|44827.5|44807.5|44821.9|44801.9|4
1643965940000|2022-02-04 09:12:20|44818.1|44798.1|44815|44795|44818.1|44798.1|44815|44795|5
1643965950000|2022-02-04 09:12:30|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44813.1|44793.1|6
1643965960000|2022-02-04 09:12:40|44816.3|44796.3|44815.6|44795.6|44820.6|44800.6|44813.1|44793.1|1
1643965970000|2022-02-04 09:12:50|44813.1|44793.1|44815.6|44795.6|44818.1|44798.1|44813.1|44793.1|0
1643965980000|2022-02-04 09:13:00|44818.1|44798.1|44808.1|44788.1|44818.1|44798.1|44805.6|44785.6|4
1643965990000|2022-02-04 09:13:10|44805.6|44785.6|44808.1|44788.1|44808.1|44788.1|44805.6|44785.6|1
1643966000000|2022-02-04 09:13:20|44810.6|44790.6|44811.3|44791.3|44811.3|44791.3|44810.6|44790.6|3
1643966010000|2022-02-04 09:13:30|44813.1|44793.1|44822.5|44802.5|44822.5|44802.5|44813.1|44793.1|6
1643966020000|2022-02-04 09:13:40|44820.6|44800.6|44830.6|44810.6|44830.6|44810.6|44820.6|44800.6|1
1643966030000|2022-02-04 09:13:50|44836.3|44816.3|44830.6|44810.6|44836.3|44816.3|44830.6|44810.6|7
1643966040000|2022-02-04 09:14:00|44833.1|44813.1|44832.5|44812.5|44833.1|44813.1|44832.5|44812.5|0
1643966050000|2022-02-04 09:14:10|44833.8|44813.8|44832.5|44812.5|44835.6|44815.6|44832.5|44812.5|1
1643966060000|2022-02-04 09:14:20|44830.6|44810.6|44836.9|44816.9|44836.9|44816.9|44830.6|44810.6|5
1643966070000|2022-02-04 09:14:30|44838.8|44818.8|44855.6|44835.6|44855.6|44835.6|44838.8|44818.8|8
1643966080000|2022-02-04 09:14:40|44857.5|44837.5|44860.6|44840.6|44860.6|44840.6|44855.6|44835.6|1
1643966090000|2022-02-04 09:14:50|44860|44840|44858.8|44838.8|44861.3|44841.3|44858.8|44838.8|3
1643966100000|2022-02-04 09:15:00|44858.1|44838.1|44870.6|44850.6|44870.6|44850.6|44858.1|44838.1|3
1643966110000|2022-02-04 09:15:10|44871.3|44851.3|44881.3|44861.3|44881.3|44861.3|44870.6|44850.6|9
1643966120000|2022-02-04 09:15:20|44883.1|44863.1|44895.6|44875.6|44895.6|44875.6|44883.1|44863.1|15
1643966130000|2022-02-04 09:15:30|44893.8|44873.8|44888.1|44868.1|44895.6|44875.6|44888.1|44868.1|6
1643966140000|2022-02-04 09:15:40|44890|44870|44873.1|44853.1|44890.6|44870.6|44873.1|44853.1|3
1643966150000|2022-02-04 09:15:50|44870|44850|44867.5|44847.5|44870|44850|44867.5|44847.5|1
1643966160000|2022-02-04 09:16:00|44865|44845|44870.6|44850.6|44875.6|44855.6|44865|44845|7
1643966170000|2022-02-04 09:16:10|44875.6|44855.6|44885.6|44865.6|44888.1|44868.1|44875.6|44855.6|3
1643966180000|2022-02-04 09:16:20|44886.3|44866.3|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|0
1643966190000|2022-02-04 09:16:30|44886.9|44866.9|44888.1|44868.1|44890.6|44870.6|44883.1|44863.1|3
1643966200000|2022-02-04 09:16:40|44890.6|44870.6|44898.1|44878.1|44900.6|44880.6|44890.6|44870.6|4
1643966210000|2022-02-04 09:16:50|44900.6|44880.6|44898.1|44878.1|44900.6|44880.6|44898.1|44878.1|0
1643966220000|2022-02-04 09:17:00|44898.8|44878.8|44906.3|44886.3|44906.9|44886.9|44898.8|44878.8|5
1643966230000|2022-02-04 09:17:10|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|0
1643966240000|2022-02-04 09:17:20|44903.8|44883.8|44903.1|44883.1|44903.8|44883.8|44903.1|44883.1|1
1643966250000|2022-02-04 09:17:30|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|4
1643966260000|2022-02-04 09:17:40|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|0
1643966280000|2022-02-04 09:18:00|44897.5|44877.5|44896.3|44876.3|44897.5|44877.5|44893.8|44873.8|1
1643966290000|2022-02-04 09:18:10|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44895.6|44875.6|1
1643966300000|2022-02-04 09:18:20|44897.5|44877.5|44898.8|44878.8|44900.6|44880.6|44895.6|44875.6|0
1643966310000|2022-02-04 09:18:30|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|0
1643966320000|2022-02-04 09:18:40|44903.1|44883.1|44906.9|44886.9|44906.9|44886.9|44903.1|44883.1|3
1643966330000|2022-02-04 09:18:50|44908.8|44888.8|44908.1|44888.1|44911.3|44891.3|44908.1|44888.1|7
1643966340000|2022-02-04 09:19:00|44905.6|44885.6|44910.6|44890.6|44910.6|44890.6|44905|44885|3
1643966350000|2022-02-04 09:19:10|44908.1|44888.1|44908.1|44888.1|44910.6|44890.6|44908.1|44888.1|0
1643966360000|2022-02-04 09:19:20|44903.8|44883.8|44900.6|44880.6|44903.8|44883.8|44898.1|44878.1|6
1643966370000|2022-02-04 09:19:30|44900|44880|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|0
1643966380000|2022-02-04 09:19:40|44902.5|44882.5|44898.1|44878.1|44903.1|44883.1|44898.1|44878.1|0
1643966390000|2022-02-04 09:19:50|44898.8|44878.8|44905.6|44885.6|44905.6|44885.6|44898.1|44878.1|1
1643966400000|2022-02-04 09:20:00|44898.1|44878.1|44890.6|44870.6|44898.1|44878.1|44890.6|44870.6|8
1643966410000|2022-02-04 09:20:10|44891.3|44871.3|44895.6|44875.6|44895.6|44875.6|44891.3|44871.3|1
1643966420000|2022-02-04 09:20:20|44896.9|44876.9|44903.1|44883.1|44903.1|44883.1|44896.9|44876.9|2
1643966430000|2022-02-04 09:20:30|||||||||4
1643966440000|2022-02-04 09:20:40|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|0
1643966450000|2022-02-04 09:20:50|44900.6|44880.6|44900|44880|44902.5|44882.5|44900|44880|0
1643966460000|2022-02-04 09:21:00|44898.1|44878.1|44878.1|44858.1|44898.1|44878.1|44878.1|44858.1|7
1643966470000|2022-02-04 09:21:10|44878.8|44858.8|44878.1|44858.1|44880.6|44860.6|44875.6|44855.6|1
1643966480000|2022-02-04 09:21:20|44877.5|44857.5|44875|44855|44877.5|44857.5|44874.4|44854.4|3
1643966490000|2022-02-04 09:21:30|44877.5|44857.5|44878.1|44858.1|44878.1|44858.1|44877.5|44857.5|3
1643966500000|2022-02-04 09:21:40|||||||||1
1643966510000|2022-02-04 09:21:50|44880.6|44860.6|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|0
1643966520000|2022-02-04 09:22:00|44881.3|44861.3|44883.1|44863.1|44883.1|44863.1|44881.3|44861.3|0
1643966530000|2022-02-04 09:22:10|44880.6|44860.6|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|3
1643966540000|2022-02-04 09:22:20|44881.9|44861.9|44885.6|44865.6|44888.1|44868.1|44881.9|44861.9|0
1643966550000|2022-02-04 09:22:30|44886.3|44866.3|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|0
1643966560000|2022-02-04 09:22:40|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|2
1643966580000|2022-02-04 09:23:00|44890|44870|44888.1|44868.1|44890|44870|44888.1|44868.1|0
1643966590000|2022-02-04 09:23:10|44890|44870|44892.5|44872.5|44892.5|44872.5|44890|44870|2
1643966600000|2022-02-04 09:23:20|44893.8|44873.8|44887.5|44867.5|44903.1|44883.1|44887.5|44867.5|9
1643966610000|2022-02-04 09:23:30|44881.9|44861.9|44878.1|44858.1|44882.5|44862.5|44875.6|44855.6|4
1643966620000|2022-02-04 09:23:40|44877.5|44857.5|44880.6|44860.6|44880.6|44860.6|44875.6|44855.6|2
1643966630000|2022-02-04 09:23:50|44883.1|44863.1|44885.6|44865.6|44885.6|44865.6|44883.1|44863.1|1
1643966640000|2022-02-04 09:24:00|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|1
1643966650000|2022-02-04 09:24:10|44880|44860|44869.4|44849.4|44880|44860|44869.4|44849.4|9
1643966660000|2022-02-04 09:24:20|44866.2|44846.2|44864.4|44844.4|44867.5|44847.5|44864.4|44844.4|6
1643966670000|2022-02-04 09:24:30|44866.2|44846.2|44870.6|44850.6|44872.5|44852.5|44866.2|44846.2|3
1643966680000|2022-02-04 09:24:40|44872.5|44852.5|44875|44855|44875|44855|44872.5|44852.5|0
1643966690000|2022-02-04 09:24:50|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|2
1643966700000|2022-02-04 09:25:00|44877.5|44857.5|44873.1|44853.1|44879.4|44859.4|44873.1|44853.1|4
1643966710000|2022-02-04 09:25:10|44872.5|44852.5|44866.9|44846.9|44873.1|44853.1|44866.9|44846.9|1
1643966720000|2022-02-04 09:25:20|44865|44845|44864.4|44844.4|44865|44845|44863.1|44843.1|1
1643966730000|2022-02-04 09:25:30|44865|44845|44865.6|44845.6|44866.9|44846.9|44864.4|44844.4|2
1643966740000|2022-02-04 09:25:40|44867.5|44847.5|44865.6|44845.6|44867.5|44847.5|44863.1|44843.1|2
1643966750000|2022-02-04 09:25:50|44868.1|44848.1|44867.5|44847.5|44868.8|44848.8|44867.5|44847.5|6
1643966760000|2022-02-04 09:26:00|44868.1|44848.1|44871.3|44851.3|44871.3|44851.3|44868.1|44848.1|3
1643966770000|2022-02-04 09:26:10|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1643966780000|2022-02-04 09:26:20|44875.6|44855.6|44880.6|44860.6|44880.6|44860.6|44875.6|44855.6|2
1643966790000|2022-02-04 09:26:30|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|0
1643966800000|2022-02-04 09:26:40|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|0
1643966810000|2022-02-04 09:26:50|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|1
1643966820000|2022-02-04 09:27:00|44883.1|44863.1|44886.3|44866.3|44886.3|44866.3|44883.1|44863.1|1
1643966840000|2022-02-04 09:27:20|44887.5|44867.5|44883.1|44863.1|44890.6|44870.6|44883.1|44863.1|5
1643966850000|2022-02-04 09:27:30|44883.8|44863.8|44885.6|44865.6|44888.8|44868.8|44883.8|44863.8|2
1643966870000|2022-02-04 09:27:50|44888.8|44868.8|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|0
1643966880000|2022-02-04 09:28:00|44888.8|44868.8|44885.6|44865.6|44888.8|44868.8|44885.6|44865.6|1
1643966890000|2022-02-04 09:28:10|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|0
1643966900000|2022-02-04 09:28:20|44890.6|44870.6|44887.5|44867.5|44890.6|44870.6|44887.5|44867.5|5
1643966910000|2022-02-04 09:28:30|44885|44865|44885|44865|44887.5|44867.5|44885|44865|0
1643966940000|2022-02-04 09:29:00|44882.5|44862.5|44875.6|44855.6|44882.5|44862.5|44875.6|44855.6|8
1643966950000|2022-02-04 09:29:10|44877.5|44857.5|44873.1|44853.1|44877.5|44857.5|44873.1|44853.1|1
1643966960000|2022-02-04 09:29:20|44873.8|44853.8|44873.1|44853.1|44878.1|44858.1|44873.1|44853.1|1
1643966970000|2022-02-04 09:29:30|44872.5|44852.5|44865.6|44845.6|44872.5|44852.5|44865.6|44845.6|9
1643966980000|2022-02-04 09:29:40|||||||||1
1643966990000|2022-02-04 09:29:50|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|44867.5|44847.5|0
1643967000000|2022-02-04 09:30:00|44865.6|44845.6|44865.6|44845.6|44868.1|44848.1|44865|44845|1
1643967010000|2022-02-04 09:30:10|44863.8|44843.8|44865.6|44845.6|44865.6|44845.6|44863.8|44843.8|3
1643967020000|2022-02-04 09:30:20|44863.8|44843.8|44865.6|44845.6|44868.1|44848.1|44863.1|44843.1|4
1643967030000|2022-02-04 09:30:30|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|1
1643967040000|2022-02-04 09:30:40|||||||||1
1643967050000|2022-02-04 09:30:50|44865|44845|44865.6|44845.6|44865.6|44845.6|44865|44845|0
1643967060000|2022-02-04 09:31:00|44866.3|44846.3|44865.6|44845.6|44866.3|44846.3|44865.6|44845.6|3
1643967070000|2022-02-04 09:31:10|44866.3|44846.3|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|3
1643967080000|2022-02-04 09:31:20|44865.6|44845.6|44870.6|44850.6|44870.6|44850.6|44865.6|44845.6|0
1643967090000|2022-02-04 09:31:30|44870|44850|44880.6|44860.6|44880.6|44860.6|44870|44850|17
1643967100000|2022-02-04 09:31:40|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|2
1643967110000|2022-02-04 09:31:50|44882.5|44862.5|44888.8|44868.8|44888.8|44868.8|44882.5|44862.5|2
1643967120000|2022-02-04 09:32:00|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|3
1643967140000|2022-02-04 09:32:20|44891.3|44871.3|44895.6|44875.6|44895.6|44875.6|44891.3|44871.3|6
1643967150000|2022-02-04 09:32:30|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|44900.6|44880.6|1
1643967160000|2022-02-04 09:32:40|44895.6|44875.6|44895.6|44875.6|44897.5|44877.5|44895.6|44875.6|0
1643967180000|2022-02-04 09:33:00|44895|44875|44888.1|44868.1|44895|44875|44885.6|44865.6|2
1643967190000|2022-02-04 09:33:10|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|4
1643967200000|2022-02-04 09:33:20|44891.3|44871.3|44895|44875|44895|44875|44890.6|44870.6|1
1643967210000|2022-02-04 09:33:30|44895.6|44875.6|44897.5|44877.5|44898.1|44878.1|44895.6|44875.6|0
1643967220000|2022-02-04 09:33:40|44896.3|44876.3|44895.6|44875.6|44898.1|44878.1|44895.6|44875.6|0
1643967240000|2022-02-04 09:34:00|44898.1|44878.1|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|3
1643967250000|2022-02-04 09:34:10|||||||||1
1643967260000|2022-02-04 09:34:20|44901.3|44881.3|44901.3|44881.3|44901.3|44881.3|44900.6|44880.6|1
1643967270000|2022-02-04 09:34:30|44900.6|44880.6|44900.6|44880.6|44901.3|44881.3|44900.6|44880.6|1
1643967280000|2022-02-04 09:34:40|44900|44880|44898.1|44878.1|44900|44880|44898.1|44878.1|3
1643967290000|2022-02-04 09:34:50|44897.5|44877.5|44888.1|44868.1|44897.5|44877.5|44883.1|44863.1|11
1643967300000|2022-02-04 09:35:00|44890.6|44870.6|44898.1|44878.1|44898.1|44878.1|44890.6|44870.6|0
1643967310000|2022-02-04 09:35:10|44895.6|44875.6|44895.6|44875.6|44898.1|44878.1|44895.6|44875.6|1
1643967320000|2022-02-04 09:35:20|44895|44875|44893.1|44873.1|44895.6|44875.6|44893.1|44873.1|1
1643967330000|2022-02-04 09:35:30|44890|44870|44888.1|44868.1|44890|44870|44888.1|44868.1|2
1643967360000|2022-02-04 09:36:00|44885|44865|44885|44865|44885|44865|44885|44865|2
1643967370000|2022-02-04 09:36:10|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|1
1643967380000|2022-02-04 09:36:20|44885|44865|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|0
1643967390000|2022-02-04 09:36:30|||||||||1
1643967410000|2022-02-04 09:36:50|44888.8|44868.8|44888.1|44868.1|44888.8|44868.8|44888.1|44868.1|0
1643967420000|2022-02-04 09:37:00|44890.6|44870.6|44895.6|44875.6|44895.6|44875.6|44890.6|44870.6|0
1643967430000|2022-02-04 09:37:10|44896.3|44876.3|44895.6|44875.6|44900.6|44880.6|44893.8|44873.8|1
1643967440000|2022-02-04 09:37:20|44893.8|44873.8|44893.8|44873.8|44895.6|44875.6|44893.8|44873.8|0
1643967450000|2022-02-04 09:37:30|44895|44875|44892.5|44872.5|44895.6|44875.6|44892.5|44872.5|1
1643967460000|2022-02-04 09:37:40|44893.8|44873.8|44898.8|44878.8|44898.8|44878.8|44893.8|44873.8|3
1643967470000|2022-02-04 09:37:50|44899.4|44879.4|44901.3|44881.3|44901.3|44881.3|44899.4|44879.4|2
1643967480000|2022-02-04 09:38:00|44903.1|44883.1|44908.1|44888.1|44908.1|44888.1|44903.1|44883.1|1
1643967490000|2022-02-04 09:38:10|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|44907.5|44887.5|1
1643967500000|2022-02-04 09:38:20|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1643967510000|2022-02-04 09:38:30|44908.8|44888.8|44910.6|44890.6|44911.3|44891.3|44908.1|44888.1|3
1643967520000|2022-02-04 09:38:40|44913.1|44893.1|44918.1|44898.1|44920|44900|44913.1|44893.1|12
1643967530000|2022-02-04 09:38:50|44920|44900|44930.6|44910.6|44930.6|44910.6|44920|44900|17
1643967540000|2022-02-04 09:39:00|44929.4|44909.4|44915.6|44895.6|44929.4|44909.4|44911.3|44891.3|12
1643967550000|2022-02-04 09:39:10|44916.3|44896.3|44925.6|44905.6|44925.6|44905.6|44916.3|44896.3|8
1643967560000|2022-02-04 09:39:20|44925|44905|44920.6|44900.6|44925.6|44905.6|44920.6|44900.6|2
1643967570000|2022-02-04 09:39:30|44920|44900|44915.6|44895.6|44920|44900|44915.6|44895.6|5
1643967580000|2022-02-04 09:39:40|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44918.1|44898.1|0
1643967590000|2022-02-04 09:39:50|44918.1|44898.1|44915.6|44895.6|44920.6|44900.6|44915.6|44895.6|0
1643967600000|2022-02-04 09:40:00|44911.3|44891.3|44908.1|44888.1|44913.1|44893.1|44908.1|44888.1|3
1643967610000|2022-02-04 09:40:10|44907.5|44887.5|44910.6|44890.6|44910.6|44890.6|44907.5|44887.5|3
1643967620000|2022-02-04 09:40:20|44908.1|44888.1|44915.6|44895.6|44915.6|44895.6|44908.1|44888.1|1
1643967630000|2022-02-04 09:40:30|44918.1|44898.1|44913.1|44893.1|44918.1|44898.1|44913.1|44893.1|3
1643967640000|2022-02-04 09:40:40|44911.3|44891.3|44910.6|44890.6|44913.1|44893.1|44910.6|44890.6|0
1643967650000|2022-02-04 09:40:50|44908.8|44888.8|44913.8|44893.8|44913.8|44893.8|44908.8|44888.8|0
1643967660000|2022-02-04 09:41:00|44913.1|44893.1|44913.8|44893.8|44915.6|44895.6|44913.1|44893.1|2
1643967670000|2022-02-04 09:41:10|44913.1|44893.1|44918.1|44898.1|44918.1|44898.1|44913.1|44893.1|1
1643967680000|2022-02-04 09:41:20|44916.3|44896.3|44913.1|44893.1|44916.3|44896.3|44913.1|44893.1|1
1643967690000|2022-02-04 09:41:30|44915|44895|44915.6|44895.6|44915.6|44895.6|44915|44895|1
1643967700000|2022-02-04 09:41:40|44913.8|44893.8|44915.6|44895.6|44915.6|44895.6|44913.1|44893.1|0
1643967710000|2022-02-04 09:41:50|44916.3|44896.3|44912.5|44892.5|44916.3|44896.3|44912.5|44892.5|2
1643967720000|2022-02-04 09:42:00|44910.6|44890.6|44908.8|44888.8|44913.1|44893.1|44908.1|44888.1|6
1643967730000|2022-02-04 09:42:10|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|1
1643967740000|2022-02-04 09:42:20|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44897.5|44877.5|8
1643967750000|2022-02-04 09:42:30|44898.8|44878.8|44903.1|44883.1|44903.1|44883.1|44898.1|44878.1|1
1643967760000|2022-02-04 09:42:40|44903.8|44883.8|44905.6|44885.6|44908.1|44888.1|44903.8|44883.8|2
1643967770000|2022-02-04 09:42:50|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1643967780000|2022-02-04 09:43:00|44908.8|44888.8|44911.3|44891.3|44913.1|44893.1|44908.8|44888.8|1
1643967790000|2022-02-04 09:43:10|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44913.1|44893.1|0
1643967800000|2022-02-04 09:43:20|44913.1|44893.1|44911.3|44891.3|44913.1|44893.1|44911.3|44891.3|2
1643967810000|2022-02-04 09:43:30|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|0
1643967830000|2022-02-04 09:43:50|44908.8|44888.8|44908.1|44888.1|44908.8|44888.8|44906.3|44886.3|2
1643967840000|2022-02-04 09:44:00|44907.5|44887.5|44908.1|44888.1|44908.1|44888.1|44905.6|44885.6|0
1643967850000|2022-02-04 09:44:10|44910|44890|44910.6|44890.6|44910.6|44890.6|44910|44890|1
1643967860000|2022-02-04 09:44:20|44911.3|44891.3|44908.8|44888.8|44913.8|44893.8|44905.6|44885.6|3
1643967870000|2022-02-04 09:44:30|44910.6|44890.6|44913.1|44893.1|44915.6|44895.6|44910.6|44890.6|1
1643967880000|2022-02-04 09:44:40|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|1
1643967890000|2022-02-04 09:44:50|44914.4|44894.4|44910.6|44890.6|44914.4|44894.4|44908.8|44888.8|2
1643967900000|2022-02-04 09:45:00|44908.1|44888.1|44908.1|44888.1|44910.6|44890.6|44907.5|44887.5|2
1643967910000|2022-02-04 09:45:10|44910|44890|44910|44890|44910|44890|44908.1|44888.1|0
1643967920000|2022-02-04 09:45:20|44908.1|44888.1|44908.8|44888.8|44913.1|44893.1|44908.1|44888.1|0
1643967940000|2022-02-04 09:45:40|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|44908.1|44888.1|0
1643967950000|2022-02-04 09:45:50|44907.5|44887.5|44893.1|44873.1|44907.5|44887.5|44893.1|44873.1|1
1643967960000|2022-02-04 09:46:00|44892.5|44872.5|44890|44870|44893.1|44873.1|44888.1|44868.1|1
1643967970000|2022-02-04 09:46:10|44890.6|44870.6|44890.6|44870.6|44893.1|44873.1|44888.1|44868.1|1
1643967980000|2022-02-04 09:46:20|44888.1|44868.1|44887.5|44867.5|44888.1|44868.1|44887.5|44867.5|1
1643967990000|2022-02-04 09:46:30|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|3
1643968000000|2022-02-04 09:46:40|||||||||2
1643968010000|2022-02-04 09:46:50|44881.3|44861.3|44885|44865|44885.6|44865.6|44881.3|44861.3|1
1643968020000|2022-02-04 09:47:00|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|1
1643968040000|2022-02-04 09:47:20|44894.4|44874.4|44898.8|44878.8|44898.8|44878.8|44894.4|44874.4|2
1643968050000|2022-02-04 09:47:30|44898.1|44878.1|44898.1|44878.1|44900.6|44880.6|44895.6|44875.6|18
1643968060000|2022-02-04 09:47:40|44895.6|44875.6|44885|44865|44895.6|44875.6|44885|44865|1
1643968070000|2022-02-04 09:47:50|44883.1|44863.1|44882.5|44862.5|44883.1|44863.1|44880.6|44860.6|0
1643968080000|2022-02-04 09:48:00|44880.6|44860.6|44878.1|44858.1|44880.6|44860.6|44877.5|44857.5|1
1643968100000|2022-02-04 09:48:20|44876.3|44856.3|44877.5|44857.5|44877.5|44857.5|44875|44855|1
1643968110000|2022-02-04 09:48:30|44875.6|44855.6|44875.6|44855.6|44876.3|44856.3|44875.6|44855.6|1
1643968120000|2022-02-04 09:48:40|44873.8|44853.8|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|0
1643968130000|2022-02-04 09:48:50|||||||||1
1643968140000|2022-02-04 09:49:00|44876.3|44856.3|44875.6|44855.6|44877.5|44857.5|44875.6|44855.6|0
1643968150000|2022-02-04 09:49:10|44875|44855|44873.8|44853.8|44875|44855|44873.1|44853.1|1
1643968160000|2022-02-04 09:49:20|44875.6|44855.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|1
1643968180000|2022-02-04 09:49:40|44871.3|44851.3|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|0
1643968190000|2022-02-04 09:49:50|44872.5|44852.5|44861.9|44841.9|44872.5|44852.5|44861.9|44841.9|7
1643968200000|2022-02-04 09:50:00|44863.7|44843.7|44864.4|44844.4|44865|44845|44861.9|44841.9|3
1643968210000|2022-02-04 09:50:10|44865|44845|44863.1|44843.1|44865|44845|44863.1|44843.1|2
1643968230000|2022-02-04 09:50:30|44862.5|44842.5|44862.5|44842.5|44863.1|44843.1|44862.5|44842.5|0
1643968240000|2022-02-04 09:50:40|44863.1|44843.1|44855.6|44835.6|44863.1|44843.1|44855.6|44835.6|6
1643968250000|2022-02-04 09:50:50|44855|44835|44850|44830|44855|44835|44850|44830|5
1643968260000|2022-02-04 09:51:00|44845.6|44825.6|44845.6|44825.6|44845.6|44825.6|44845.6|44825.6|3
1643968270000|2022-02-04 09:51:10|44846.3|44826.3|44843.8|44823.8|44846.3|44826.3|44843.1|44823.1|4
1643968280000|2022-02-04 09:51:20|44845.6|44825.6|44850.6|44830.6|44850.6|44830.6|44843.8|44823.8|1
1643968300000|2022-02-04 09:51:40|||||||||2
1643968310000|2022-02-04 09:51:50|44852.5|44832.5|44854.4|44834.4|44854.4|44834.4|44852.5|44832.5|3
1643968320000|2022-02-04 09:52:00|44856.9|44836.9|44860.6|44840.6|44860.6|44840.6|44856.9|44836.9|1
1643968330000|2022-02-04 09:52:10|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|1
1643968340000|2022-02-04 09:52:20|44862.5|44842.5|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|1
1643968350000|2022-02-04 09:52:30|44863.8|44843.8|44867.5|44847.5|44867.5|44847.5|44863.8|44843.8|13
1643968360000|2022-02-04 09:52:40|44866.9|44846.9|44865|44845|44866.9|44846.9|44865|44845|0
1643968370000|2022-02-04 09:52:50|44862.5|44842.5|44862.5|44842.5|44862.5|44842.5|44862.5|44842.5|3
1643968380000|2022-02-04 09:53:00|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1643968390000|2022-02-04 09:53:10|44858.8|44838.8|44860.6|44840.6|44861.3|44841.3|44858.8|44838.8|1
1643968400000|2022-02-04 09:53:20|44863.1|44843.1|44862.5|44842.5|44863.1|44843.1|44860.6|44840.6|0
1643968410000|2022-02-04 09:53:30|44860.6|44840.6|44867.5|44847.5|44867.5|44847.5|44858.8|44838.8|1
1643968420000|2022-02-04 09:53:40|44868.1|44848.1|44875.6|44855.6|44875.6|44855.6|44868.1|44848.1|3
1643968430000|2022-02-04 09:53:50|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44876.3|44856.3|3
1643968440000|2022-02-04 09:54:00|44880|44860|44880|44860|44880.6|44860.6|44878.1|44858.1|2
1643968450000|2022-02-04 09:54:10|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|0
1643968460000|2022-02-04 09:54:20|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|44878.8|44858.8|0
1643968470000|2022-02-04 09:54:30|44880.6|44860.6|44875.6|44855.6|44880.6|44860.6|44875.6|44855.6|0
1643968480000|2022-02-04 09:54:40|44872.5|44852.5|44870.6|44850.6|44872.5|44852.5|44870.6|44850.6|11
1643968490000|2022-02-04 09:54:50|||||||||1
1643968500000|2022-02-04 09:55:00|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|2
1643968510000|2022-02-04 09:55:10|44866.3|44846.3|44865.6|44845.6|44866.3|44846.3|44865.6|44845.6|4
1643968520000|2022-02-04 09:55:20|44862.5|44842.5|44860.6|44840.6|44862.5|44842.5|44860.6|44840.6|0
1643968530000|2022-02-04 09:55:30|||||||||2
1643968540000|2022-02-04 09:55:40|44860|44840|44855.6|44835.6|44860|44840|44855.6|44835.6|0
1643968550000|2022-02-04 09:55:50|44855|44835|44863.8|44843.8|44863.8|44843.8|44855|44835|8
1643968560000|2022-02-04 09:56:00|44861.3|44841.3|44880.6|44860.6|44880.6|44860.6|44861.3|44841.3|4
1643968570000|2022-02-04 09:56:10|44885.6|44865.6|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|0
1643968580000|2022-02-04 09:56:20|44891.3|44871.3|44890.6|44870.6|44891.3|44871.3|44890.6|44870.6|1
1643968590000|2022-02-04 09:56:30|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|2
1643968600000|2022-02-04 09:56:40|44890|44870|44885.6|44865.6|44890|44870|44885.6|44865.6|0
1643968610000|2022-02-04 09:56:50|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|44883.8|44863.8|1
1643968620000|2022-02-04 09:57:00|44884.4|44864.4|44883.8|44863.8|44884.4|44864.4|44883.8|44863.8|0
1643968630000|2022-02-04 09:57:10|44888.1|44868.1|44885.6|44865.6|44890.6|44870.6|44885.6|44865.6|1
1643968640000|2022-02-04 09:57:20|44886.3|44866.3|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|12
1643968670000|2022-02-04 09:57:50|44886.3|44866.3|44885.6|44865.6|44886.3|44866.3|44885.6|44865.6|0
1643968680000|2022-02-04 09:58:00|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|0
1643968690000|2022-02-04 09:58:10|44885.6|44865.6|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|1
1643968700000|2022-02-04 09:58:20|44888.1|44868.1|44887.5|44867.5|44890.6|44870.6|44885.6|44865.6|0
1643968710000|2022-02-04 09:58:30|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|2
1643968720000|2022-02-04 09:58:40|||||||||3
1643968730000|2022-02-04 09:58:50|44878.8|44858.8|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|1
1643968740000|2022-02-04 09:59:00|44875.6|44855.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|2
1643968750000|2022-02-04 09:59:10|44871.3|44851.3|44870.6|44850.6|44872.5|44852.5|44870.6|44850.6|0
1643968760000|2022-02-04 09:59:20|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|44872.5|44852.5|11
1643968780000|2022-02-04 09:59:40|44873.1|44853.1|44880|44860|44880|44860|44873.1|44853.1|1
1643968790000|2022-02-04 09:59:50|44880.6|44860.6|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|1
1643968800000|2022-02-04 10:00:00|44875.6|44855.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|6
1643968810000|2022-02-04 10:00:10|44875.6|44855.6|44872.5|44852.5|44875.6|44855.6|44872.5|44852.5|1
1643968820000|2022-02-04 10:00:20|44873.1|44853.1|44880.6|44860.6|44880.6|44860.6|44873.1|44853.1|3
1643968830000|2022-02-04 10:00:30|44878.1|44858.1|44880.6|44860.6|44883.1|44863.1|44878.1|44858.1|3
1643968840000|2022-02-04 10:00:40|44878.8|44858.8|44883.1|44863.1|44883.1|44863.1|44875.6|44855.6|2
1643968850000|2022-02-04 10:00:50|44880.6|44860.6|44895.6|44875.6|44895.6|44875.6|44880.6|44860.6|3
1643968860000|2022-02-04 10:01:00|44898.1|44878.1|44898.8|44878.8|44901.3|44881.3|44898.1|44878.1|5
1643968870000|2022-02-04 10:01:10|44899.4|44879.4|44898.8|44878.8|44901.3|44881.3|44898.8|44878.8|0
1643968880000|2022-02-04 10:01:20|44899.4|44879.4|44901.3|44881.3|44901.3|44881.3|44899.4|44879.4|0
1643968890000|2022-02-04 10:01:30|44903.1|44883.1|44908.8|44888.8|44908.8|44888.8|44903.1|44883.1|5
1643968900000|2022-02-04 10:01:40|44908.1|44888.1|44910.6|44890.6|44910.6|44890.6|44908.1|44888.1|8
1643968910000|2022-02-04 10:01:50|44911.3|44891.3|44913.1|44893.1|44913.1|44893.1|44911.3|44891.3|2
1643968920000|2022-02-04 10:02:00|||||||||2
1643968930000|2022-02-04 10:02:10|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44913.1|44893.1|0
1643968940000|2022-02-04 10:02:20|44913.1|44893.1|44910|44890|44913.1|44893.1|44910|44890|4
1643968950000|2022-02-04 10:02:30|44908.1|44888.1|44915.6|44895.6|44915.6|44895.6|44905.6|44885.6|1
1643968960000|2022-02-04 10:02:40|44914.4|44894.4|44908.8|44888.8|44914.4|44894.4|44908.8|44888.8|0
1643968970000|2022-02-04 10:02:50|44911.3|44891.3|44915.6|44895.6|44915.6|44895.6|44911.3|44891.3|2
1643968980000|2022-02-04 10:03:00|44918.1|44898.1|44918.1|44898.1|44918.1|44898.1|44915.6|44895.6|0
1643968990000|2022-02-04 10:03:10|44915.6|44895.6|44912.5|44892.5|44918.1|44898.1|44912.5|44892.5|4
1643969000000|2022-02-04 10:03:20|44910.6|44890.6|44916.3|44896.3|44916.3|44896.3|44910.6|44890.6|3
1643969010000|2022-02-04 10:03:30|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|2
1643969020000|2022-02-04 10:03:40|44911.9|44891.9|44905.6|44885.6|44911.9|44891.9|44905.6|44885.6|3
1643969040000|2022-02-04 10:04:00|44903.1|44883.1|44908.1|44888.1|44908.1|44888.1|44903.1|44883.1|0
1643969050000|2022-02-04 10:04:10|44903.1|44883.1|44903.8|44883.8|44907.5|44887.5|44903.1|44883.1|1
1643969060000|2022-02-04 10:04:20|44905.6|44885.6|44902.5|44882.5|44905.6|44885.6|44902.5|44882.5|1
1643969070000|2022-02-04 10:04:30|44901.9|44881.9|44901.9|44881.9|44901.9|44881.9|44901.9|44881.9|0
1643969080000|2022-02-04 10:04:40|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|0
1643969090000|2022-02-04 10:04:50|44901.9|44881.9|44899.4|44879.4|44901.9|44881.9|44899.4|44879.4|0
1643969100000|2022-02-04 10:05:00|44898.7|44878.7|44890.6|44870.6|44899.4|44879.4|44890.6|44870.6|1
1643969110000|2022-02-04 10:05:10|44890|44870|44888.1|44868.1|44890|44870|44883.1|44863.1|9
1643969120000|2022-02-04 10:05:20|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|1
1643969130000|2022-02-04 10:05:30|44888.8|44868.8|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|1
1643969140000|2022-02-04 10:05:40|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|1
1643969150000|2022-02-04 10:05:50|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|0
1643969160000|2022-02-04 10:06:00|44888.8|44868.8|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|4
1643969170000|2022-02-04 10:06:10|44887.5|44867.5|44887.5|44867.5|44888.1|44868.1|44887.5|44867.5|0
1643969180000|2022-02-04 10:06:20|44886.9|44866.9|44885.6|44865.6|44886.9|44866.9|44882.5|44862.5|4
1643969190000|2022-02-04 10:06:30|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|44886.3|44866.3|0
1643969200000|2022-02-04 10:06:40|||||||||20
1643969210000|2022-02-04 10:06:50|44885.6|44865.6|44887.5|44867.5|44887.5|44867.5|44885.6|44865.6|13
1643969220000|2022-02-04 10:07:00|44885.6|44865.6|44885.6|44865.6|44890.6|44870.6|44885.6|44865.6|0
1643969230000|2022-02-04 10:07:10|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44885.6|44865.6|1
1643969240000|2022-02-04 10:07:20|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|0
1643969250000|2022-02-04 10:07:30|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|0
1643969290000|2022-02-04 10:08:10|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|2
1643969300000|2022-02-04 10:08:20|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|4
1643969310000|2022-02-04 10:08:30|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|1
1643969320000|2022-02-04 10:08:40|44888.8|44868.8|44888.1|44868.1|44890|44870|44888.1|44868.1|1
1643969330000|2022-02-04 10:08:50|44890.6|44870.6|44890|44870|44890.6|44870.6|44888.8|44868.8|3
1643969340000|2022-02-04 10:09:00|44888.1|44868.1|44895.6|44875.6|44895.6|44875.6|44888.1|44868.1|0
1643969350000|2022-02-04 10:09:10|44893.1|44873.1|44890|44870|44893.1|44873.1|44890|44870|1
1643969370000|2022-02-04 10:09:30|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|3
1643969380000|2022-02-04 10:09:40|44893.1|44873.1|44892.5|44872.5|44893.1|44873.1|44890.6|44870.6|1
1643969390000|2022-02-04 10:09:50|44891.3|44871.3|44890.6|44870.6|44893.8|44873.8|44888.1|44868.1|2
1643969400000|2022-02-04 10:10:00|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|2
1643969420000|2022-02-04 10:10:20|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|0
1643969430000|2022-02-04 10:10:30|44890.6|44870.6|44890.6|44870.6|44891.3|44871.3|44890.6|44870.6|1
1643969440000|2022-02-04 10:10:40|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|1
1643969450000|2022-02-04 10:10:50|44890|44870|44890.6|44870.6|44893.1|44873.1|44888.1|44868.1|1
1643969460000|2022-02-04 10:11:00|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|0
1643969470000|2022-02-04 10:11:10|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|2
1643969480000|2022-02-04 10:11:20|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|1
1643969490000|2022-02-04 10:11:30|44883.8|44863.8|44885.6|44865.6|44888.1|44868.1|44883.8|44863.8|2
1643969500000|2022-02-04 10:11:40|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44885.6|44865.6|5
1643969510000|2022-02-04 10:11:50|44886.3|44866.3|44888.8|44868.8|44888.8|44868.8|44886.3|44866.3|3
1643969520000|2022-02-04 10:12:00|44888.1|44868.1|44886.3|44866.3|44888.1|44868.1|44886.3|44866.3|0
1643969530000|2022-02-04 10:12:10|44888.1|44868.1|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|1
1643969540000|2022-02-04 10:12:20|44888.8|44868.8|44883.1|44863.1|44888.8|44868.8|44883.1|44863.1|13
1643969570000|2022-02-04 10:12:50|44883.8|44863.8|44885.6|44865.6|44888.1|44868.1|44883.8|44863.8|8
1643969580000|2022-02-04 10:13:00|44885|44865|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|1
1643969590000|2022-02-04 10:13:10|44885.6|44865.6|44885.6|44865.6|44886.3|44866.3|44885|44865|1
1643969600000|2022-02-04 10:13:20|44883.1|44863.1|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|0
1643969620000|2022-02-04 10:13:40|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|44880|44860|3
1643969630000|2022-02-04 10:13:50|44880|44860|44882.5|44862.5|44882.5|44862.5|44880|44860|0
1643969640000|2022-02-04 10:14:00|44881.9|44861.9|44880.6|44860.6|44881.9|44861.9|44880.6|44860.6|0
1643969650000|2022-02-04 10:14:10|44882.5|44862.5|44883.1|44863.1|44883.1|44863.1|44882.5|44862.5|2
1643969660000|2022-02-04 10:14:20|44883.8|44863.8|44883.1|44863.1|44883.8|44863.8|44883.1|44863.1|2
1643969670000|2022-02-04 10:14:30|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|3
1643969700000|2022-02-04 10:15:00|||||||||4
1643969720000|2022-02-04 10:15:20|44885.6|44865.6|44883.8|44863.8|44886.3|44866.3|44883.8|44863.8|2
1643969730000|2022-02-04 10:15:30|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1643969740000|2022-02-04 10:15:40|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44883.1|44863.1|3
1643969760000|2022-02-04 10:16:00|||||||||1
1643969770000|2022-02-04 10:16:10|44885|44865|44883.1|44863.1|44885.6|44865.6|44880.6|44860.6|1
1643969780000|2022-02-04 10:16:20|44882.5|44862.5|44880|44860|44882.5|44862.5|44880|44860|1
1643969790000|2022-02-04 10:16:30|44881.9|44861.9|44882.5|44862.5|44882.5|44862.5|44881.9|44861.9|0
1643969800000|2022-02-04 10:16:40|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|3
1643969810000|2022-02-04 10:16:50|44885|44865|44883.1|44863.1|44885|44865|44883.1|44863.1|2
1643969820000|2022-02-04 10:17:00|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|0
1643969840000|2022-02-04 10:17:20|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|2
1643969850000|2022-02-04 10:17:30|44880|44860|44880|44860|44880|44860|44877.5|44857.5|0
1643969860000|2022-02-04 10:17:40|44879.4|44859.4|44880|44860|44880|44860|44879.4|44859.4|0
1643969870000|2022-02-04 10:17:50|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|44877.5|44857.5|0
1643969880000|2022-02-04 10:18:00|44873.8|44853.8|44870.6|44850.6|44873.8|44853.8|44870.6|44850.6|4
1643969890000|2022-02-04 10:18:10|44868.8|44848.8|44873.1|44853.1|44873.1|44853.1|44868.1|44848.1|1
1643969900000|2022-02-04 10:18:20|44873.8|44853.8|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|2
1643969910000|2022-02-04 10:18:30|44875|44855|44873.1|44853.1|44875|44855|44873.1|44853.1|1
1643969920000|2022-02-04 10:18:40|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44871.3|44851.3|5
1643969930000|2022-02-04 10:18:50|44873.1|44853.1|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|2
1643969940000|2022-02-04 10:19:00|44878.1|44858.1|44875.6|44855.6|44878.1|44858.1|44875|44855|1
1643969950000|2022-02-04 10:19:10|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1643969960000|2022-02-04 10:19:20|44875.6|44855.6|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|1
1643969970000|2022-02-04 10:19:30|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|1
1643969980000|2022-02-04 10:19:40|44875|44855|44875.6|44855.6|44878.1|44858.1|44873.1|44853.1|0
1643969990000|2022-02-04 10:19:50|44878.1|44858.1|44874.4|44854.4|44878.1|44858.1|44874.4|44854.4|9
1643970000000|2022-02-04 10:20:00|44870|44850|44863.1|44843.1|44870|44850|44863.1|44843.1|1
1643970010000|2022-02-04 10:20:10|44862.5|44842.5|44860.6|44840.6|44862.5|44842.5|44860.6|44840.6|2
1643970020000|2022-02-04 10:20:20|44857.5|44837.5|44855|44835|44857.5|44837.5|44855|44835|10
1643970030000|2022-02-04 10:20:30|44853.1|44833.1|44855|44835|44855|44835|44851.3|44831.3|4
1643970050000|2022-02-04 10:20:50|44853.1|44833.1|44855.6|44835.6|44855.6|44835.6|44853.1|44833.1|0
1643970060000|2022-02-04 10:21:00|44857.5|44837.5|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|0
1643970070000|2022-02-04 10:21:10|44853.1|44833.1|44855.6|44835.6|44855.6|44835.6|44853.1|44833.1|2
1643970080000|2022-02-04 10:21:20|44853.8|44833.8|44853.1|44833.1|44858.1|44838.1|44853.1|44833.1|2
1643970090000|2022-02-04 10:21:30|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|3
1643970100000|2022-02-04 10:21:40|44855.6|44835.6|44858.1|44838.1|44858.1|44838.1|44855.6|44835.6|1
1643970110000|2022-02-04 10:21:50|44857.5|44837.5|44858.1|44838.1|44858.8|44838.8|44853.8|44833.8|0
1643970120000|2022-02-04 10:22:00|44857.5|44837.5|44858.1|44838.1|44858.8|44838.8|44855.6|44835.6|1
1643970130000|2022-02-04 10:22:10|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|0
1643970140000|2022-02-04 10:22:20|44853.8|44833.8|44848.1|44828.1|44853.8|44833.8|44845.6|44825.6|8
1643970150000|2022-02-04 10:22:30|44847.5|44827.5|44845|44825|44847.5|44827.5|44845|44825|41
1643970160000|2022-02-04 10:22:40|44844.4|44824.4|44839.4|44819.4|44844.4|44824.4|44837.5|44817.5|12
1643970170000|2022-02-04 10:22:50|44836.9|44816.9|44834.4|44814.4|44839.4|44819.4|44834.4|44814.4|4
1643970180000|2022-02-04 10:23:00|44835.6|44815.6|44834.4|44814.4|44836.2|44816.2|44834.4|44814.4|5
1643970190000|2022-02-04 10:23:10|44838.7|44818.7|44839.4|44819.4|44839.4|44819.4|44836.9|44816.9|14
1643970200000|2022-02-04 10:23:20|44841.9|44821.9|44839.4|44819.4|44841.9|44821.9|44839.4|44819.4|3
1643970210000|2022-02-04 10:23:30|44838.7|44818.7|44834.4|44814.4|44839.4|44819.4|44834.4|44814.4|0
1643970220000|2022-02-04 10:23:40|44811.9|44791.9|44814.4|44794.4|44814.4|44794.4|44811.9|44791.9|23
1643970230000|2022-02-04 10:23:50|44815|44795|44817.5|44797.5|44818.8|44798.8|44815|44795|13
1643970240000|2022-02-04 10:24:00|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|44814.4|44794.4|3
1643970250000|2022-02-04 10:24:10|44811.9|44791.9|44805|44785|44811.9|44791.9|44805|44785|11
1643970260000|2022-02-04 10:24:20|44806.9|44786.9|44799.4|44779.4|44809.4|44789.4|44799.4|44779.4|5
1643970270000|2022-02-04 10:24:30|44801.9|44781.9|44801.9|44781.9|44801.9|44781.9|44796.9|44776.9|7
1643970280000|2022-02-04 10:24:40|44806.9|44786.9|44809.4|44789.4|44809.4|44789.4|44806.9|44786.9|5
1643970290000|2022-02-04 10:24:50|44811.2|44791.2|44809.4|44789.4|44811.2|44791.2|44807.5|44787.5|1
1643970300000|2022-02-04 10:25:00|44808.7|44788.7|44806.9|44786.9|44811.9|44791.9|44804.4|44784.4|5
1643970310000|2022-02-04 10:25:10|44801.9|44781.9|44801.9|44781.9|44801.9|44781.9|44797.5|44777.5|9
1643970320000|2022-02-04 10:25:20|44803.7|44783.7|44806.9|44786.9|44806.9|44786.9|44800|44780|2
1643970330000|2022-02-04 10:25:30|44811.9|44791.9|44819.4|44799.4|44819.4|44799.4|44811.9|44791.9|8
1643970340000|2022-02-04 10:25:40|44820|44800|44816.9|44796.9|44821.9|44801.9|44816.9|44796.9|5
1643970350000|2022-02-04 10:25:50|44816.2|44796.2|44816.9|44796.9|44816.9|44796.9|44814.4|44794.4|3
1643970360000|2022-02-04 10:26:00|44815|44795|44814.4|44794.4|44816.9|44796.9|44812.5|44792.5|1
1643970370000|2022-02-04 10:26:10|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|44816.9|44796.9|0
1643970380000|2022-02-04 10:26:20|44816.2|44796.2|44809.4|44789.4|44816.2|44796.2|44809.4|44789.4|2
1643970390000|2022-02-04 10:26:30|44811.9|44791.9|44811.9|44791.9|44811.9|44791.9|44809.4|44789.4|3
1643970400000|2022-02-04 10:26:40|44812.5|44792.5|44817.5|44797.5|44818.1|44798.1|44812.5|44792.5|11
1643970420000|2022-02-04 10:27:00|44816.9|44796.9|44806.9|44786.9|44816.9|44796.9|44806.9|44786.9|12
1643970430000|2022-02-04 10:27:10|44809.4|44789.4|44811.9|44791.9|44812.5|44792.5|44809.4|44789.4|2
1643970440000|2022-02-04 10:27:20|44814.4|44794.4|44801.9|44781.9|44816.9|44796.9|44801.9|44781.9|17
1643970450000|2022-02-04 10:27:30|44801.2|44781.2|44796.9|44776.9|44801.2|44781.2|44796.9|44776.9|5
1643970460000|2022-02-04 10:27:40|44797.5|44777.5|44797.5|44777.5|44798.1|44778.1|44797.5|44777.5|7
1643970470000|2022-02-04 10:27:50|44796.9|44776.9|44791.9|44771.9|44796.9|44776.9|44791.9|44771.9|6
1643970480000|2022-02-04 10:28:00|44792.5|44772.5|44795|44775|44795|44775|44792.5|44772.5|2
1643970490000|2022-02-04 10:28:10|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|44795|44775|2
1643970500000|2022-02-04 10:28:20|44795|44775|44795|44775|44795.6|44775.6|44795|44775|1
1643970510000|2022-02-04 10:28:30|44795.6|44775.6|44795|44775|44795.6|44775.6|44795|44775|2
1643970520000|2022-02-04 10:28:40|44796.9|44776.9|44796.9|44776.9|44796.9|44776.9|44794.4|44774.4|1
1643970530000|2022-02-04 10:28:50|44796.2|44776.2|44796.9|44776.9|44796.9|44776.9|44791.9|44771.9|0
1643970540000|2022-02-04 10:29:00|44797.5|44777.5|44794.4|44774.4|44799.4|44779.4|44794.4|44774.4|8
1643970550000|2022-02-04 10:29:10|44795|44775|44801.9|44781.9|44801.9|44781.9|44795|44775|3
1643970560000|2022-02-04 10:29:20|44802.5|44782.5|44806.9|44786.9|44806.9|44786.9|44802.5|44782.5|2
1643970570000|2022-02-04 10:29:30|44808.7|44788.7|44809.4|44789.4|44809.4|44789.4|44808.7|44788.7|3
1643970580000|2022-02-04 10:29:40|||||||||3
1643970590000|2022-02-04 10:29:50|44807.5|44787.5|44805|44785|44807.5|44787.5|44805|44785|3
1643970600000|2022-02-04 10:30:00|44803.7|44783.7|44799.4|44779.4|44803.7|44783.7|44799.4|44779.4|9
1643970610000|2022-02-04 10:30:10|44786.9|44766.9|44789.4|44769.4|44789.4|44769.4|44784.4|44764.4|11
1643970620000|2022-02-04 10:30:20|44788.7|44768.7|44776.9|44756.9|44788.7|44768.7|44773.7|44753.7|30
1643970630000|2022-02-04 10:30:30|44775|44755|44769.4|44749.4|44775|44755|44764.4|44744.4|22
1643970640000|2022-02-04 10:30:40|44770|44750|44784.4|44764.4|44784.4|44764.4|44770|44750|16
1643970650000|2022-02-04 10:30:50|44786.9|44766.9|44784.4|44764.4|44789.4|44769.4|44784.4|44764.4|9
1643970670000|2022-02-04 10:31:10|44785|44765|44784.4|44764.4|44786.2|44766.2|44784.4|44764.4|3
1643970680000|2022-02-04 10:31:20|44774.4|44754.4|44772.5|44752.5|44774.4|44754.4|44772.5|44752.5|3
1643970690000|2022-02-04 10:31:30|44771.2|44751.2|44762.5|44742.5|44771.2|44751.2|44762.5|44742.5|7
1643970700000|2022-02-04 10:31:40|44764.4|44744.4|44759.4|44739.4|44764.4|44744.4|44754.4|44734.4|13
1643970710000|2022-02-04 10:31:50|44756.9|44736.9|44749.4|44729.4|44756.9|44736.9|44748.1|44728.1|6
1643970720000|2022-02-04 10:32:00|44751.9|44731.9|44756.9|44736.9|44756.9|44736.9|44749.4|44729.4|14
1643970730000|2022-02-04 10:32:10|44757.5|44737.5|44769.4|44749.4|44771.3|44751.3|44751.9|44731.9|18
1643970740000|2022-02-04 10:32:20|44770|44750|44765.6|44745.6|44771.3|44751.3|44765.6|44745.6|6
1643970750000|2022-02-04 10:32:30|44766.3|44746.3|44769.4|44749.4|44769.4|44749.4|44764.4|44744.4|2
1643970760000|2022-02-04 10:32:40|44768.1|44748.1|44761.9|44741.9|44768.1|44748.1|44761.9|44741.9|12
1643970770000|2022-02-04 10:32:50|44762.5|44742.5|44764.4|44744.4|44764.4|44744.4|44762.5|44742.5|1
1643970780000|2022-02-04 10:33:00|44766.9|44746.9|44764.4|44744.4|44769.4|44749.4|44764.4|44744.4|6
1643970790000|2022-02-04 10:33:10|44761.9|44741.9|44762.5|44742.5|44764.4|44744.4|44761.9|44741.9|2
1643970800000|2022-02-04 10:33:20|44763.8|44743.8|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|0
1643970810000|2022-02-04 10:33:30|44761.9|44741.9|44764.4|44744.4|44766.9|44746.9|44761.9|44741.9|0
1643970820000|2022-02-04 10:33:40|44765|44745|44766.9|44746.9|44766.9|44746.9|44765|44745|10
1643970830000|2022-02-04 10:33:50|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|44769.4|44749.4|0
1643970840000|2022-02-04 10:34:00|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|1
1643970850000|2022-02-04 10:34:10|44769.4|44749.4|44771.3|44751.3|44771.3|44751.3|44769.4|44749.4|7
1643970860000|2022-02-04 10:34:20|44768.8|44748.8|44771.9|44751.9|44771.9|44751.9|44768.8|44748.8|3
1643970870000|2022-02-04 10:34:30|44771.3|44751.3|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|3
1643970890000|2022-02-04 10:34:50|44769.4|44749.4|44771.9|44751.9|44771.9|44751.9|44769.4|44749.4|2
1643970900000|2022-02-04 10:35:00|44772.5|44752.5|44782.5|44762.5|44782.5|44762.5|44772.5|44752.5|2
1643970910000|2022-02-04 10:35:10|44784.4|44764.4|44789.4|44769.4|44789.4|44769.4|44784.4|44764.4|8
1643970920000|2022-02-04 10:35:20|44791.3|44771.3|44786.3|44766.3|44791.3|44771.3|44784.4|44764.4|7
1643970930000|2022-02-04 10:35:30|44784.4|44764.4|44781.9|44761.9|44784.4|44764.4|44781.9|44761.9|1
1643970940000|2022-02-04 10:35:40|44783.8|44763.8|44781.9|44761.9|44784.4|44764.4|44781.9|44761.9|0
1643970950000|2022-02-04 10:35:50|||||||||3
1643970960000|2022-02-04 10:36:00|44776.9|44756.9|44772.5|44752.5|44776.9|44756.9|44772.5|44752.5|4
1643970970000|2022-02-04 10:36:10|44776.9|44756.9|44772.5|44752.5|44776.9|44756.9|44771.9|44751.9|3
1643970980000|2022-02-04 10:36:20|44776.9|44756.9|44777.5|44757.5|44777.5|44757.5|44776.9|44756.9|0
1643970990000|2022-02-04 10:36:30|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44776.9|44756.9|0
1643971000000|2022-02-04 10:36:40|44778.8|44758.8|44776.9|44756.9|44779.4|44759.4|44775|44755|0
1643971010000|2022-02-04 10:36:50|44775|44755|44772.5|44752.5|44775|44755|44772.5|44752.5|0
1643971020000|2022-02-04 10:37:00|44771.9|44751.9|44766.9|44746.9|44771.9|44751.9|44766.9|44746.9|3
1643971030000|2022-02-04 10:37:10|44766.3|44746.3|44766.9|44746.9|44766.9|44746.9|44766.3|44746.3|2
1643971050000|2022-02-04 10:37:30|44764.4|44744.4|44757.5|44737.5|44764.4|44744.4|44757.5|44737.5|21
1643971060000|2022-02-04 10:37:40|44759.4|44739.4|44761.9|44741.9|44761.9|44741.9|44759.4|44739.4|2
1643971070000|2022-02-04 10:37:50|44762.5|44742.5|44764.4|44744.4|44764.4|44744.4|44762.5|44742.5|6
1643971080000|2022-02-04 10:38:00|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|44766.9|44746.9|1
1643971090000|2022-02-04 10:38:10|44768.8|44748.8|44771.9|44751.9|44771.9|44751.9|44768.8|44748.8|6
1643971100000|2022-02-04 10:38:20|44771.3|44751.3|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|1
1643971120000|2022-02-04 10:38:40|44767.5|44747.5|44756.9|44736.9|44767.5|44747.5|44756.9|44736.9|5
1643971130000|2022-02-04 10:38:50|44754.4|44734.4|44756.9|44736.9|44756.9|44736.9|44754.4|44734.4|2
1643971140000|2022-02-04 10:39:00|44759.4|44739.4|44764.4|44744.4|44764.4|44744.4|44759.4|44739.4|3
1643971150000|2022-02-04 10:39:10|44761.9|44741.9|44764.4|44744.4|44766.9|44746.9|44761.9|44741.9|3
1643971160000|2022-02-04 10:39:20|44763.8|44743.8|44761.3|44741.3|44763.8|44743.8|44760.6|44740.6|11
1643971170000|2022-02-04 10:39:30|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|1
1643971180000|2022-02-04 10:39:40|44762.5|44742.5|44761.9|44741.9|44764.4|44744.4|44759.4|44739.4|1
1643971190000|2022-02-04 10:39:50|44761.3|44741.3|44761.9|44741.9|44761.9|44741.9|44759.4|44739.4|0
1643971200000|2022-02-04 10:40:00|44757.5|44737.5|44759.4|44739.4|44759.4|44739.4|44752.5|44732.5|6
1643971210000|2022-02-04 10:40:10|44760|44740|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|0
1643971220000|2022-02-04 10:40:20|44761.9|44741.9|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|1
1643971230000|2022-02-04 10:40:30|44757.5|44737.5|44756.9|44736.9|44759.4|44739.4|44756.9|44736.9|1
1643971240000|2022-02-04 10:40:40|44748.8|44728.8|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|4
1643971250000|2022-02-04 10:40:50|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|3
1643971260000|2022-02-04 10:41:00|44747.5|44727.5|44749.4|44729.4|44750|44730|44746.9|44726.9|6
1643971270000|2022-02-04 10:41:10|44750|44730|44760|44740|44761.9|44741.9|44750|44730|1
1643971280000|2022-02-04 10:41:20|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|0
1643971300000|2022-02-04 10:41:40|44764.4|44744.4|44761.9|44741.9|44764.4|44744.4|44761.9|44741.9|1
1643971310000|2022-02-04 10:41:50|44764.4|44744.4|44766.9|44746.9|44766.9|44746.9|44764.4|44744.4|0
1643971320000|2022-02-04 10:42:00|44766.3|44746.3|44755.6|44735.6|44766.3|44746.3|44755.6|44735.6|1
1643971330000|2022-02-04 10:42:10|44757.5|44737.5|44752.5|44732.5|44757.5|44737.5|44752.5|44732.5|1
1643971340000|2022-02-04 10:42:20|44751.9|44731.9|44749.4|44729.4|44751.9|44731.9|44749.4|44729.4|2
1643971350000|2022-02-04 10:42:30|44748.8|44728.8|44749.4|44729.4|44749.4|44729.4|44746.9|44726.9|4
1643971360000|2022-02-04 10:42:40|44751.3|44731.3|44750|44730|44751.3|44731.3|44749.4|44729.4|2
1643971370000|2022-02-04 10:42:50|||||||||2
1643971380000|2022-02-04 10:43:00|44747.5|44727.5|44740|44720|44747.5|44727.5|44739.4|44719.4|7
1643971390000|2022-02-04 10:43:10|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|5
1643971400000|2022-02-04 10:43:20|44741.3|44721.3|44740|44720|44744.4|44724.4|44740|44720|1
1643971410000|2022-02-04 10:43:30|44741.9|44721.9|44736.9|44716.9|44741.9|44721.9|44735|44715|5
1643971420000|2022-02-04 10:43:40|44732.5|44712.5|44741.9|44721.9|44741.9|44721.9|44732.5|44712.5|2
1643971430000|2022-02-04 10:43:50|44741.3|44721.3|44739.4|44719.4|44741.9|44721.9|44739.4|44719.4|0
1643971440000|2022-02-04 10:44:00|44736.9|44716.9|44733.1|44713.1|44739.4|44719.4|44733.1|44713.1|0
1643971450000|2022-02-04 10:44:10|44732.5|44712.5|44724.4|44704.4|44733.1|44713.1|44724.4|44704.4|17
1643971460000|2022-02-04 10:44:20|44721.9|44701.9|44726.9|44706.9|44726.9|44706.9|44721.9|44701.9|1
1643971470000|2022-02-04 10:44:30|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|1
1643971480000|2022-02-04 10:44:40|44724.4|44704.4|44729.4|44709.4|44729.4|44709.4|44724.4|44704.4|21
1643971490000|2022-02-04 10:44:50|44726.9|44706.9|44724.4|44704.4|44729.4|44709.4|44724.4|44704.4|3
1643971500000|2022-02-04 10:45:00|44726.9|44706.9|44729.4|44709.4|44731.9|44711.9|44724.4|44704.4|16
1643971510000|2022-02-04 10:45:10|44731.3|44711.3|44721.9|44701.9|44731.3|44711.3|44721.9|44701.9|6
1643971520000|2022-02-04 10:45:20|44721.3|44701.3|44721.9|44701.9|44721.9|44701.9|44719.4|44699.4|0
1643971530000|2022-02-04 10:45:30|44719.4|44699.4|44714.4|44694.4|44719.4|44699.4|44711.9|44691.9|11
1643971540000|2022-02-04 10:45:40|44713.8|44693.8|44714.4|44694.4|44714.4|44694.4|44711.9|44691.9|1
1643971550000|2022-02-04 10:45:50|44711.9|44691.9|44714.4|44694.4|44714.4|44694.4|44711.9|44691.9|3
1643971560000|2022-02-04 10:46:00|44712.5|44692.5|44711.9|44691.9|44716.9|44696.9|44711.9|44691.9|2
1643971570000|2022-02-04 10:46:10|44710|44690|44707.5|44687.5|44711.9|44691.9|44706.9|44686.9|9
1643971580000|2022-02-04 10:46:20|44709.4|44689.4|44713.8|44693.8|44714.4|44694.4|44709.4|44689.4|10
1643971590000|2022-02-04 10:46:30|44711.9|44691.9|44722.5|44702.5|44722.5|44702.5|44711.9|44691.9|1
1643971600000|2022-02-04 10:46:40|44724.4|44704.4|44723.8|44703.8|44724.4|44704.4|44723.8|44703.8|3
1643971610000|2022-02-04 10:46:50|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|1
1643971620000|2022-02-04 10:47:00|||||||||1
1643971630000|2022-02-04 10:47:10|44725.6|44705.6|44727.5|44707.5|44727.5|44707.5|44725.6|44705.6|5
1643971640000|2022-02-04 10:47:20|44726.9|44706.9|44721.9|44701.9|44726.9|44706.9|44721.9|44701.9|8
1643971650000|2022-02-04 10:47:30|44719.4|44699.4|44721.9|44701.9|44721.9|44701.9|44719.4|44699.4|3
1643971660000|2022-02-04 10:47:40|44723.8|44703.8|44729.4|44709.4|44731.9|44711.9|44723.8|44703.8|8
1643971670000|2022-02-04 10:47:50|44731.9|44711.9|44729.4|44709.4|44731.9|44711.9|44729.4|44709.4|2
1643971680000|2022-02-04 10:48:00|44727.5|44707.5|44726.9|44706.9|44729.4|44709.4|44724.4|44704.4|4
1643971690000|2022-02-04 10:48:10|44724.4|44704.4|44724.4|44704.4|44725|44705|44719.4|44699.4|4
1643971700000|2022-02-04 10:48:20|44722.5|44702.5|44724.4|44704.4|44724.4|44704.4|44722.5|44702.5|1
1643971710000|2022-02-04 10:48:30|44725|44705|44729.4|44709.4|44731.9|44711.9|44725|44705|4
1643971720000|2022-02-04 10:48:40|44728.8|44708.8|44719.4|44699.4|44728.8|44708.8|44719.4|44699.4|12
1643971730000|2022-02-04 10:48:50|44721.9|44701.9|44719.4|44699.4|44721.9|44701.9|44716.9|44696.9|7
1643971740000|2022-02-04 10:49:00|44716.9|44696.9|44719.4|44699.4|44720.6|44700.6|44716.9|44696.9|13
1643971750000|2022-02-04 10:49:10|44723.8|44703.8|44716.9|44696.9|44723.8|44703.8|44716.9|44696.9|4
1643971760000|2022-02-04 10:49:20|44721.3|44701.3|44716.9|44696.9|44721.3|44701.3|44716.9|44696.9|3
1643971770000|2022-02-04 10:49:30|44717.5|44697.5|44716.9|44696.9|44719.4|44699.4|44716.9|44696.9|4
1643971780000|2022-02-04 10:49:40|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|2
1643971790000|2022-02-04 10:49:50|44721.9|44701.9|44719.4|44699.4|44721.9|44701.9|44719.4|44699.4|12
1643971800000|2022-02-04 10:50:00|44721.3|44701.3|44741.9|44721.9|44741.9|44721.9|44719.4|44699.4|29
1643971810000|2022-02-04 10:50:10|44741.3|44721.3|44746.9|44726.9|44746.9|44726.9|44739.4|44719.4|12
1643971820000|2022-02-04 10:50:20|44748.1|44728.1|44756.9|44736.9|44756.9|44736.9|44748.1|44728.1|9
1643971830000|2022-02-04 10:50:30|||||||||4
1643971840000|2022-02-04 10:50:40|44760.6|44740.6|44761.9|44741.9|44761.9|44741.9|44760.6|44740.6|3
1643971850000|2022-02-04 10:50:50|44760|44740|44756.9|44736.9|44760|44740|44756.9|44736.9|7
1643971860000|2022-02-04 10:51:00|44755|44735|44751.9|44731.9|44756.9|44736.9|44751.9|44731.9|1
1643971870000|2022-02-04 10:51:10|44754.4|44734.4|44752.5|44732.5|44756.3|44736.3|44752.5|44732.5|5
1643971880000|2022-02-04 10:51:20|44751.9|44731.9|44749.4|44729.4|44751.9|44731.9|44746.9|44726.9|2
1643971890000|2022-02-04 10:51:30|44750|44730|44749.4|44729.4|44751.9|44731.9|44746.9|44726.9|0
1643971900000|2022-02-04 10:51:40|44746.9|44726.9|44749.4|44729.4|44751.3|44731.3|44746.9|44726.9|1
1643971910000|2022-02-04 10:51:50|44751.9|44731.9|44755|44735|44755|44735|44751.9|44731.9|2
1643971920000|2022-02-04 10:52:00|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|6
1643971930000|2022-02-04 10:52:10|44755|44735|44754.4|44734.4|44755|44735|44754.4|44734.4|6
1643971940000|2022-02-04 10:52:20|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|44753.8|44733.8|2
1643971950000|2022-02-04 10:52:30|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|44753.8|44733.8|0
1643971960000|2022-02-04 10:52:40|44753.8|44733.8|44746.3|44726.3|44753.8|44733.8|44746.3|44726.3|5
1643971970000|2022-02-04 10:52:50|44748.8|44728.8|44748.8|44728.8|44748.8|44728.8|44746.3|44726.3|0
1643971980000|2022-02-04 10:53:00|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|1
1643971990000|2022-02-04 10:53:10|||||||||1
1643972000000|2022-02-04 10:53:20|44749.4|44729.4|44744.4|44724.4|44749.4|44729.4|44744.4|44724.4|4
1643972010000|2022-02-04 10:53:30|44743.8|44723.8|44731.9|44711.9|44744.4|44724.4|44731.9|44711.9|2
1643972030000|2022-02-04 10:53:50|44732.5|44712.5|44736.9|44716.9|44736.9|44716.9|44732.5|44712.5|3
1643972040000|2022-02-04 10:54:00|44733.1|44713.1|44731.9|44711.9|44733.1|44713.1|44731.9|44711.9|1
1643972080000|2022-02-04 10:54:40|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|44734.4|44714.4|1
1643972090000|2022-02-04 10:54:50|44736.9|44716.9|44733.8|44713.8|44736.9|44716.9|44733.8|44713.8|2
1643972100000|2022-02-04 10:55:00|44734.4|44714.4|44741.9|44721.9|44742.5|44722.5|44734.4|44714.4|7
1643972110000|2022-02-04 10:55:10|44743.1|44723.1|44741.9|44721.9|44746.9|44726.9|44741.9|44721.9|4
1643972120000|2022-02-04 10:55:20|44739.4|44719.4|44739.4|44719.4|44739.4|44719.4|44739.4|44719.4|0
1643972130000|2022-02-04 10:55:30|44738.8|44718.8|44739.4|44719.4|44739.4|44719.4|44736.9|44716.9|0
1643972140000|2022-02-04 10:55:40|44740|44720|44739.4|44719.4|44744.4|44724.4|44739.4|44719.4|1
1643972150000|2022-02-04 10:55:50|44737.5|44717.5|44736.9|44716.9|44737.5|44717.5|44736.9|44716.9|3
1643972160000|2022-02-04 10:56:00|44734.4|44714.4|44732.5|44712.5|44736.9|44716.9|44732.5|44712.5|1
1643972170000|2022-02-04 10:56:10|44736.9|44716.9|44731.9|44711.9|44737.5|44717.5|44731.9|44711.9|1
1643972180000|2022-02-04 10:56:20|44732.5|44712.5|44731.9|44711.9|44734.4|44714.4|44731.9|44711.9|1
1643972200000|2022-02-04 10:56:40|44728.1|44708.1|44724.4|44704.4|44728.1|44708.1|44724.4|44704.4|5
1643972210000|2022-02-04 10:56:50|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44723.8|44703.8|8
1643972220000|2022-02-04 10:57:00|44729.4|44709.4|44726.9|44706.9|44729.4|44709.4|44726.9|44706.9|0
1643972230000|2022-02-04 10:57:10|44727.5|44707.5|44729.4|44709.4|44729.4|44709.4|44727.5|44707.5|1
1643972240000|2022-02-04 10:57:20|44726.9|44706.9|44731.9|44711.9|44731.9|44711.9|44726.9|44706.9|1
1643972250000|2022-02-04 10:57:30|44729.4|44709.4|44731.9|44711.9|44731.9|44711.9|44729.4|44709.4|1
1643972260000|2022-02-04 10:57:40|44734.4|44714.4|44737.5|44717.5|44740|44720|44734.4|44714.4|2
1643972270000|2022-02-04 10:57:50|44740|44720|44739.4|44719.4|44740|44720|44736.9|44716.9|2
1643972280000|2022-02-04 10:58:00|44736.9|44716.9|44736.9|44716.9|44741.3|44721.3|44735|44715|8
1643972290000|2022-02-04 10:58:10|44732.5|44712.5|44731.9|44711.9|44732.5|44712.5|44729.4|44709.4|1
1643972300000|2022-02-04 10:58:20|44734.4|44714.4|44729.4|44709.4|44734.4|44714.4|44729.4|44709.4|0
1643972310000|2022-02-04 10:58:30|44728.8|44708.8|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|1
1643972320000|2022-02-04 10:58:40|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44724.4|44704.4|0
1643972330000|2022-02-04 10:58:50|44727.5|44707.5|44727.5|44707.5|44731.3|44711.3|44726.9|44706.9|2
1643972340000|2022-02-04 10:59:00|44729.4|44709.4|44724.4|44704.4|44729.4|44709.4|44724.4|44704.4|0
1643972350000|2022-02-04 10:59:10|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|3
1643972360000|2022-02-04 10:59:20|44721.9|44701.9|44724.4|44704.4|44726.9|44706.9|44721.9|44701.9|2
1643972370000|2022-02-04 10:59:30|44726.9|44706.9|44724.4|44704.4|44726.9|44706.9|44724.4|44704.4|2
1643972380000|2022-02-04 10:59:40|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|2
1643972390000|2022-02-04 10:59:50|44723.8|44703.8|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|1
1643972400000|2022-02-04 11:00:00|44723.8|44703.8|44727.5|44707.5|44727.5|44707.5|44721.9|44701.9|5
1643972410000|2022-02-04 11:00:10|44729.4|44709.4|44716.9|44696.9|44729.4|44709.4|44716.9|44696.9|10
1643972420000|2022-02-04 11:00:20|44717.5|44697.5|44721.9|44701.9|44726.9|44706.9|44717.5|44697.5|9
1643972430000|2022-02-04 11:00:30|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|44724.4|44704.4|3
1643972440000|2022-02-04 11:00:40|44726.9|44706.9|44724.4|44704.4|44726.9|44706.9|44724.4|44704.4|1
1643972450000|2022-02-04 11:00:50|44726.9|44706.9|44724.4|44704.4|44726.9|44706.9|44724.4|44704.4|1
1643972460000|2022-02-04 11:01:00|44726.9|44706.9|44726.3|44706.3|44726.9|44706.9|44726.3|44706.3|3
1643972470000|2022-02-04 11:01:10|44724.4|44704.4|44722.5|44702.5|44724.4|44704.4|44721.9|44701.9|0
1643972480000|2022-02-04 11:01:20|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|2
1643972490000|2022-02-04 11:01:30|44722.5|44702.5|44724.4|44704.4|44725|44705|44721.9|44701.9|1
1643972520000|2022-02-04 11:02:00|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|2
1643972530000|2022-02-04 11:02:10|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|1
1643972550000|2022-02-04 11:02:30|44726.9|44706.9|44731.3|44711.3|44731.3|44711.3|44726.9|44706.9|2
1643972560000|2022-02-04 11:02:40|44729.4|44709.4|44726.9|44706.9|44729.4|44709.4|44726.9|44706.9|1
1643972570000|2022-02-04 11:02:50|44729.4|44709.4|44729.4|44709.4|44730|44710|44729.4|44709.4|2
1643972580000|2022-02-04 11:03:00|44730|44710|44726.9|44706.9|44731.9|44711.9|44726.9|44706.9|4
1643972590000|2022-02-04 11:03:10|44724.4|44704.4|44724.4|44704.4|44726.9|44706.9|44724.4|44704.4|0
1643972600000|2022-02-04 11:03:20|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|2
1643972610000|2022-02-04 11:03:30|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44719.4|44699.4|4
1643972620000|2022-02-04 11:03:40|44721.3|44701.3|44721.9|44701.9|44721.9|44701.9|44719.4|44699.4|2
1643972640000|2022-02-04 11:04:00|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|2
1643972650000|2022-02-04 11:04:10|||||||||4
1643972660000|2022-02-04 11:04:20|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1643972670000|2022-02-04 11:04:30|44721.9|44701.9|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|3
1643972680000|2022-02-04 11:04:40|||||||||2
1643972690000|2022-02-04 11:04:50|44719.4|44699.4|44716.9|44696.9|44719.4|44699.4|44716.9|44696.9|3
1643972700000|2022-02-04 11:05:00|44716.3|44696.3|44716.9|44696.9|44716.9|44696.9|44716.3|44696.3|6
1643972710000|2022-02-04 11:05:10|44716.3|44696.3|44714.4|44694.4|44716.3|44696.3|44714.4|44694.4|5
1643972720000|2022-02-04 11:05:20|44711.9|44691.9|44707.5|44687.5|44711.9|44691.9|44707.5|44687.5|4
1643972730000|2022-02-04 11:05:30|44709.4|44689.4|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|5
1643972740000|2022-02-04 11:05:40|||||||||3
1643972750000|2022-02-04 11:05:50|44707.5|44687.5|44711.9|44691.9|44711.9|44691.9|44707.5|44687.5|2
1643972760000|2022-02-04 11:06:00|44714.4|44694.4|44715|44695|44715|44695|44711.9|44691.9|10
1643972770000|2022-02-04 11:06:10|44712.5|44692.5|44711.9|44691.9|44713.8|44693.8|44711.9|44691.9|3
1643972780000|2022-02-04 11:06:20|44710|44690|44710|44690|44711.9|44691.9|44710|44690|2
1643972790000|2022-02-04 11:06:30|44711.9|44691.9|44709.4|44689.4|44711.9|44691.9|44709.4|44689.4|1
1643972800000|2022-02-04 11:06:40|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|44711.9|44691.9|0
1643972810000|2022-02-04 11:06:50|44709.4|44689.4|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|0
1643972820000|2022-02-04 11:07:00|44709.4|44689.4|44694.4|44674.4|44709.4|44689.4|44691.9|44671.9|26
1643972830000|2022-02-04 11:07:10|44696.9|44676.9|44697.5|44677.5|44697.5|44677.5|44696.9|44676.9|6
1643972840000|2022-02-04 11:07:20|44701.9|44681.9|44701.9|44681.9|44702.5|44682.5|44701.9|44681.9|5
1643972850000|2022-02-04 11:07:30|44701.3|44681.3|44691.3|44671.3|44701.3|44681.3|44691.3|44671.3|3
1643972860000|2022-02-04 11:07:40|44689.4|44669.4|44687.5|44667.5|44689.4|44669.4|44687.5|44667.5|2
1643972870000|2022-02-04 11:07:50|44689.4|44669.4|44686.9|44666.9|44689.4|44669.4|44686.9|44666.9|2
1643972880000|2022-02-04 11:08:00|||||||||2
1643972890000|2022-02-04 11:08:10|44685|44665|44683.8|44663.8|44686.9|44666.9|44683.8|44663.8|4
1643972900000|2022-02-04 11:08:20|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|4
1643972910000|2022-02-04 11:08:30|44676.9|44656.9|44674.4|44654.4|44676.9|44656.9|44673.8|44653.8|7
1643972920000|2022-02-04 11:08:40|44676.9|44656.9|44661.9|44641.9|44676.9|44656.9|44661.9|44641.9|10
1643972930000|2022-02-04 11:08:50|44661.3|44641.3|44656.9|44636.9|44661.3|44641.3|44651.9|44631.9|11
1643972940000|2022-02-04 11:09:00|44661.9|44641.9|44664.4|44644.4|44666.9|44646.9|44661.9|44641.9|8
1643972950000|2022-02-04 11:09:10|44666.9|44646.9|44662.5|44642.5|44666.9|44646.9|44659.4|44639.4|7
1643972960000|2022-02-04 11:09:20|44665|44645|44671.9|44651.9|44671.9|44651.9|44665|44645|2
1643972970000|2022-02-04 11:09:30|||||||||1
1643972980000|2022-02-04 11:09:40|44673.1|44653.1|44691.9|44671.9|44691.9|44671.9|44673.1|44653.1|10
1643972990000|2022-02-04 11:09:50|44691.3|44671.3|44676.9|44656.9|44691.3|44671.3|44676.9|44656.9|3
1643973000000|2022-02-04 11:10:00|44674.4|44654.4|44679.4|44659.4|44679.4|44659.4|44674.4|44654.4|20
1643973010000|2022-02-04 11:10:10|||||||||1
1643973020000|2022-02-04 11:10:20|44680|44660|44686.9|44666.9|44686.9|44666.9|44680|44660|6
1643973030000|2022-02-04 11:10:30|44684.4|44664.4|44684.4|44664.4|44684.4|44664.4|44681.9|44661.9|1
1643973040000|2022-02-04 11:10:40|44681.9|44661.9|44664.4|44644.4|44681.9|44661.9|44664.4|44644.4|6
1643973050000|2022-02-04 11:10:50|44666.9|44646.9|44671.3|44651.3|44671.3|44651.3|44661.9|44641.9|5
1643973060000|2022-02-04 11:11:00|44668.8|44648.8|44674.4|44654.4|44674.4|44654.4|44661.9|44641.9|7
1643973070000|2022-02-04 11:11:10|44675|44655|44674.4|44654.4|44676.9|44656.9|44674.4|44654.4|0
1643973080000|2022-02-04 11:11:20|44673.8|44653.8|44671.3|44651.3|44673.8|44653.8|44669.4|44649.4|3
1643973090000|2022-02-04 11:11:30|44669.4|44649.4|44671.3|44651.3|44671.9|44651.9|44669.4|44649.4|1
1643973100000|2022-02-04 11:11:40|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.3|44651.3|1
1643973110000|2022-02-04 11:11:50|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|0
1643973120000|2022-02-04 11:12:00|44670.6|44650.6|44668.8|44648.8|44670.6|44650.6|44668.8|44648.8|1
1643973130000|2022-02-04 11:12:10|44671.3|44651.3|44659.4|44639.4|44671.3|44651.3|44656.9|44636.9|9
1643973140000|2022-02-04 11:12:20|44661.9|44641.9|44656.9|44636.9|44661.9|44641.9|44656.9|44636.9|1
1643973150000|2022-02-04 11:12:30|44659.4|44639.4|44659.4|44639.4|44661.3|44641.3|44656.3|44636.3|4
1643973160000|2022-02-04 11:12:40|44656.9|44636.9|44656.3|44636.3|44656.9|44636.9|44656.3|44636.3|5
1643973170000|2022-02-04 11:12:50|44651.9|44631.9|44651.3|44631.3|44654.4|44634.4|44651.3|44631.3|7
1643973180000|2022-02-04 11:13:00|44648.8|44628.8|44681.9|44661.9|44681.9|44661.9|44639.4|44619.4|19
1643973190000|2022-02-04 11:13:10|44676.9|44656.9|44675|44655|44676.9|44656.9|44674.4|44654.4|17
1643973200000|2022-02-04 11:13:20|44676.9|44656.9|44676.3|44656.3|44679.4|44659.4|44674.4|44654.4|2
1643973210000|2022-02-04 11:13:30|44676.9|44656.9|44676.9|44656.9|44681.9|44661.9|44674.4|44654.4|4
1643973220000|2022-02-04 11:13:40|44678.8|44658.8|44681.9|44661.9|44682.5|44662.5|44676.9|44656.9|1
1643973230000|2022-02-04 11:13:50|44681.3|44661.3|44676.9|44656.9|44681.3|44661.3|44676.9|44656.9|2
1643973240000|2022-02-04 11:14:00|44679.4|44659.4|44686.9|44666.9|44686.9|44666.9|44674.4|44654.4|5
1643973250000|2022-02-04 11:14:10|44683.8|44663.8|44696.9|44676.9|44696.9|44676.9|44683.8|44663.8|9
1643973260000|2022-02-04 11:14:20|44695|44675|44701.9|44681.9|44701.9|44681.9|44695|44675|11
1643973270000|2022-02-04 11:14:30|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|44704.4|44684.4|5
1643973280000|2022-02-04 11:14:40|44706.9|44686.9|44701.9|44681.9|44706.9|44686.9|44701.9|44681.9|1
1643973290000|2022-02-04 11:14:50|44701.3|44681.3|44693.8|44673.8|44701.3|44681.3|44693.8|44673.8|4
1643973300000|2022-02-04 11:15:00|44688.8|44668.8|44694.4|44674.4|44694.4|44674.4|44684.4|44664.4|11
1643973310000|2022-02-04 11:15:10|44696.3|44676.3|44696.9|44676.9|44701.9|44681.9|44696.3|44676.3|5
1643973320000|2022-02-04 11:15:20|44697.5|44677.5|44701.3|44681.3|44701.9|44681.9|44697.5|44677.5|1
1643973330000|2022-02-04 11:15:30|44697.5|44677.5|44688.8|44668.8|44697.5|44677.5|44684.4|44664.4|14
1643973340000|2022-02-04 11:15:40|44686.9|44666.9|44681.3|44661.3|44686.9|44666.9|44678.8|44658.8|9
1643973350000|2022-02-04 11:15:50|44679.4|44659.4|44681.3|44661.3|44683.8|44663.8|44679.4|44659.4|1
1643973360000|2022-02-04 11:16:00|44681.9|44661.9|44686.9|44666.9|44689.4|44669.4|44679.4|44659.4|1
1643973370000|2022-02-04 11:16:10|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44686.9|44666.9|0
1643973380000|2022-02-04 11:16:20|44693.8|44673.8|44691.9|44671.9|44693.8|44673.8|44691.9|44671.9|2
1643973390000|2022-02-04 11:16:30|||||||||2
1643973400000|2022-02-04 11:16:40|44691.3|44671.3|44691.3|44671.3|44691.9|44671.9|44689.4|44669.4|0
1643973410000|2022-02-04 11:16:50|44689.4|44669.4|44691.3|44671.3|44694.4|44674.4|44689.4|44669.4|4
1643973420000|2022-02-04 11:17:00|44683.8|44663.8|44676.9|44656.9|44683.8|44663.8|44676.9|44656.9|16
1643973430000|2022-02-04 11:17:10|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|1
1643973440000|2022-02-04 11:17:20|44676.9|44656.9|44669.4|44649.4|44676.9|44656.9|44669.4|44649.4|1
1643973450000|2022-02-04 11:17:30|44666.9|44646.9|44661.9|44641.9|44666.9|44646.9|44661.9|44641.9|2
1643973460000|2022-02-04 11:17:40|44664.4|44644.4|44669.4|44649.4|44672.5|44652.5|44664.4|44644.4|7
1643973470000|2022-02-04 11:17:50|44671.3|44651.3|44666.9|44646.9|44671.3|44651.3|44664.4|44644.4|11
1643973480000|2022-02-04 11:18:00|44661.3|44641.3|44661.9|44641.9|44661.9|44641.9|44659.4|44639.4|8
1643973490000|2022-02-04 11:18:10|44662.5|44642.5|44664.4|44644.4|44665|44645|44661.9|44641.9|1
1643973500000|2022-02-04 11:18:20|44666.3|44646.3|44671.3|44651.3|44671.3|44651.3|44666.3|44646.3|0
1643973510000|2022-02-04 11:18:30|44669.4|44649.4|44654.4|44634.4|44671.3|44651.3|44654.4|44634.4|8
1643973520000|2022-02-04 11:18:40|44653.8|44633.8|44661.9|44641.9|44661.9|44641.9|44650|44630|5
1643973530000|2022-02-04 11:18:50|44661.3|44641.3|44671.9|44651.9|44671.9|44651.9|44659.4|44639.4|2
1643973540000|2022-02-04 11:19:00|44671.3|44651.3|44674.4|44654.4|44674.4|44654.4|44671.3|44651.3|1
1643973550000|2022-02-04 11:19:10|||||||||1
1643973560000|2022-02-04 11:19:20|44676.9|44656.9|44671.9|44651.9|44676.9|44656.9|44671.9|44651.9|3
1643973570000|2022-02-04 11:19:30|44672.5|44652.5|44679.4|44659.4|44681.9|44661.9|44672.5|44652.5|4
1643973580000|2022-02-04 11:19:40|44681.3|44661.3|44684.4|44664.4|44684.4|44664.4|44679.4|44659.4|2
1643973590000|2022-02-04 11:19:50|44681.9|44661.9|44684.4|44664.4|44684.4|44664.4|44681.9|44661.9|2
1643973600000|2022-02-04 11:20:00|44686.9|44666.9|44681.9|44661.9|44686.9|44666.9|44681.3|44661.3|6
1643973610000|2022-02-04 11:20:10|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44681.9|44661.9|1
1643973620000|2022-02-04 11:20:20|44696.9|44676.9|44699.4|44679.4|44699.4|44679.4|44696.9|44676.9|15
1643973630000|2022-02-04 11:20:30|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|4
1643973640000|2022-02-04 11:20:40|||||||||1
1643973650000|2022-02-04 11:20:50|44701.3|44681.3|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|5
1643973660000|2022-02-04 11:21:00|44698.8|44678.8|44679.4|44659.4|44698.8|44678.8|44676.9|44656.9|5
1643973670000|2022-02-04 11:21:10|44676.9|44656.9|44674.4|44654.4|44676.9|44656.9|44674.4|44654.4|6
1643973680000|2022-02-04 11:21:20|44675|44655|44681.3|44661.3|44681.3|44661.3|44674.4|44654.4|2
1643973690000|2022-02-04 11:21:30|44684.4|44664.4|44690|44670|44690|44670|44684.4|44664.4|2
1643973700000|2022-02-04 11:21:40|44692.5|44672.5|44696.3|44676.3|44696.3|44676.3|44691.9|44671.9|0
1643973710000|2022-02-04 11:21:50|44696.9|44676.9|44701.9|44681.9|44701.9|44681.9|44696.9|44676.9|1
1643973720000|2022-02-04 11:22:00|44701.3|44681.3|44701.9|44681.9|44701.9|44681.9|44694.4|44674.4|7
1643973730000|2022-02-04 11:22:10|44696.9|44676.9|44696.9|44676.9|44699.4|44679.4|44696.9|44676.9|4
1643973740000|2022-02-04 11:22:20|44699.4|44679.4|44700|44680|44701.9|44681.9|44699.4|44679.4|3
1643973750000|2022-02-04 11:22:30|44701.9|44681.9|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|4
1643973760000|2022-02-04 11:22:40|44696.9|44676.9|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|3
1643973770000|2022-02-04 11:22:50|44695|44675|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|0
1643973780000|2022-02-04 11:23:00|44691.9|44671.9|44696.9|44676.9|44698.8|44678.8|44691.9|44671.9|2
1643973790000|2022-02-04 11:23:10|44694.4|44674.4|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|1
1643973800000|2022-02-04 11:23:20|44697.5|44677.5|44699.4|44679.4|44699.4|44679.4|44697.5|44677.5|2
1643973810000|2022-02-04 11:23:30|44701.3|44681.3|44699.4|44679.4|44701.3|44681.3|44699.4|44679.4|1
1643973820000|2022-02-04 11:23:40|44701.3|44681.3|44686.9|44666.9|44701.3|44681.3|44686.9|44666.9|7
1643973830000|2022-02-04 11:23:50|44684.4|44664.4|44689.4|44669.4|44689.4|44669.4|44684.4|44664.4|6
1643973840000|2022-02-04 11:24:00|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|1
1643973850000|2022-02-04 11:24:10|||||||||1
1643973860000|2022-02-04 11:24:20|44689.4|44669.4|44695.6|44675.6|44695.6|44675.6|44689.4|44669.4|0
1643973870000|2022-02-04 11:24:30|44696.3|44676.3|44694.4|44674.4|44696.3|44676.3|44694.4|44674.4|0
1643973880000|2022-02-04 11:24:40|44692.5|44672.5|44699.4|44679.4|44701.9|44681.9|44692.5|44672.5|5
1643973890000|2022-02-04 11:24:50|44701.9|44681.9|44704.4|44684.4|44704.4|44684.4|44701.9|44681.9|2
1643973900000|2022-02-04 11:25:00|44702.5|44682.5|44704.4|44684.4|44704.4|44684.4|44701.9|44681.9|4
1643973910000|2022-02-04 11:25:10|44706.3|44686.3|44716.9|44696.9|44716.9|44696.9|44706.3|44686.3|25
1643973920000|2022-02-04 11:25:20|44723.8|44703.8|44716.9|44696.9|44731.3|44711.3|44716.9|44696.9|7
1643973930000|2022-02-04 11:25:30|44715|44695|44711.9|44691.9|44715|44695|44711.3|44691.3|2
1643973940000|2022-02-04 11:25:40|44712.5|44692.5|44716.3|44696.3|44716.3|44696.3|44711.9|44691.9|0
1643973950000|2022-02-04 11:25:50|||||||||1
1643973960000|2022-02-04 11:26:00|44718.8|44698.8|44719.4|44699.4|44721.9|44701.9|44714.4|44694.4|6
1643973970000|2022-02-04 11:26:10|44717.5|44697.5|44706.9|44686.9|44717.5|44697.5|44706.9|44686.9|2
1643973980000|2022-02-04 11:26:20|44709.4|44689.4|44706.9|44686.9|44714.4|44694.4|44704.4|44684.4|2
1643973990000|2022-02-04 11:26:30|44704.4|44684.4|44713.8|44693.8|44713.8|44693.8|44704.4|44684.4|2
1643974000000|2022-02-04 11:26:40|44715|44695|44716.9|44696.9|44716.9|44696.9|44715|44695|3
1643974010000|2022-02-04 11:26:50|44719.4|44699.4|44716.9|44696.9|44719.4|44699.4|44715|44695|3
1643974020000|2022-02-04 11:27:00|44707.5|44687.5|44716.9|44696.9|44718.8|44698.8|44707.5|44687.5|4
1643974030000|2022-02-04 11:27:10|44721.9|44701.9|44721.3|44701.3|44721.9|44701.9|44721.3|44701.3|8
1643974040000|2022-02-04 11:27:20|44718.8|44698.8|44721.9|44701.9|44724.4|44704.4|44718.8|44698.8|6
1643974050000|2022-02-04 11:27:30|44724.4|44704.4|44724.4|44704.4|44725|44705|44721.9|44701.9|2
1643974060000|2022-02-04 11:27:40|44726.9|44706.9|44728.8|44708.8|44728.8|44708.8|44721.9|44701.9|6
1643974070000|2022-02-04 11:27:50|44730|44710|44736.3|44716.3|44736.3|44716.3|44727.5|44707.5|19
1643974080000|2022-02-04 11:28:00|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|44731.9|44711.9|6
1643974090000|2022-02-04 11:28:10|44737.5|44717.5|44739.4|44719.4|44739.4|44719.4|44736.9|44716.9|3
1643974100000|2022-02-04 11:28:20|44740|44720|44739.4|44719.4|44741.9|44721.9|44736.9|44716.9|4
1643974110000|2022-02-04 11:28:30|44737.5|44717.5|44741.9|44721.9|44741.9|44721.9|44737.5|44717.5|2
1643974120000|2022-02-04 11:28:40|44741.3|44721.3|44741.9|44721.9|44741.9|44721.9|44738.8|44718.8|3
1643974130000|2022-02-04 11:28:50|44739.4|44719.4|44741.9|44721.9|44744.4|44724.4|44739.4|44719.4|3
1643974140000|2022-02-04 11:29:00|44742.5|44722.5|44739.4|44719.4|44742.5|44722.5|44736.9|44716.9|0
1643974150000|2022-02-04 11:29:10|44740|44720|44736.9|44716.9|44740|44720|44736.9|44716.9|1
1643974160000|2022-02-04 11:29:20|44735|44715|44741.9|44721.9|44741.9|44721.9|44735|44715|7
1643974170000|2022-02-04 11:29:30|44743.8|44723.8|44741.9|44721.9|44744.4|44724.4|44741.9|44721.9|1
1643974180000|2022-02-04 11:29:40|44741.3|44721.3|44735|44715|44741.3|44721.3|44735|44715|3
1643974190000|2022-02-04 11:29:50|44732.5|44712.5|44735|44715|44736.9|44716.9|44732.5|44712.5|0
1643974200000|2022-02-04 11:30:00|44736.9|44716.9|44736.9|44716.9|44739.4|44719.4|44734.4|44714.4|4
1643974210000|2022-02-04 11:30:10|44736.3|44716.3|44739.4|44719.4|44739.4|44719.4|44734.4|44714.4|4
1643974220000|2022-02-04 11:30:20|44738.8|44718.8|44738.8|44718.8|44738.8|44718.8|44736.9|44716.9|1
1643974230000|2022-02-04 11:30:30|44736.9|44716.9|44734.4|44714.4|44738.8|44718.8|44734.4|44714.4|5
1643974240000|2022-02-04 11:30:40|44731.9|44711.9|44726.3|44706.3|44731.9|44711.9|44723.8|44703.8|7
1643974250000|2022-02-04 11:30:50|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44719.4|44699.4|2
1643974260000|2022-02-04 11:31:00|44724.4|44704.4|44731.9|44711.9|44731.9|44711.9|44724.4|44704.4|3
1643974270000|2022-02-04 11:31:10|44729.4|44709.4|44734.4|44714.4|44734.4|44714.4|44729.4|44709.4|4
1643974280000|2022-02-04 11:31:20|44731.9|44711.9|44736.3|44716.3|44736.3|44716.3|44731.9|44711.9|1
1643974290000|2022-02-04 11:31:30|44736.9|44716.9|44734.4|44714.4|44736.9|44716.9|44732.5|44712.5|4
1643974300000|2022-02-04 11:31:40|44736.3|44716.3|44731.9|44711.9|44736.9|44716.9|44731.9|44711.9|3
1643974320000|2022-02-04 11:32:00|44732.5|44712.5|44730|44710|44734.4|44714.4|44729.4|44709.4|9
1643974330000|2022-02-04 11:32:10|44731.9|44711.9|44736.3|44716.3|44736.3|44716.3|44731.9|44711.9|8
1643974340000|2022-02-04 11:32:20|44737.5|44717.5|44729.4|44709.4|44737.5|44717.5|44729.4|44709.4|4
1643974350000|2022-02-04 11:32:30|44726.9|44706.9|44721.9|44701.9|44729.4|44709.4|44719.4|44699.4|18
1643974360000|2022-02-04 11:32:40|44725|44705|44726.9|44706.9|44726.9|44706.9|44725|44705|5
1643974370000|2022-02-04 11:32:50|44729.4|44709.4|44729.4|44709.4|44731.9|44711.9|44729.4|44709.4|3
1643974380000|2022-02-04 11:33:00|44731.9|44711.9|44729.4|44709.4|44731.9|44711.9|44724.4|44704.4|8
1643974390000|2022-02-04 11:33:10|44726.9|44706.9|44729.4|44709.4|44729.4|44709.4|44726.9|44706.9|0
1643974400000|2022-02-04 11:33:20|44730|44710|44734.4|44714.4|44734.4|44714.4|44730|44710|1
1643974410000|2022-02-04 11:33:30|44736.9|44716.9|44739.4|44719.4|44739.4|44719.4|44736.9|44716.9|0
1643974420000|2022-02-04 11:33:40|44736.9|44716.9|44739.4|44719.4|44739.4|44719.4|44736.9|44716.9|1
1643974430000|2022-02-04 11:33:50|44740|44720|44739.4|44719.4|44740|44720|44739.4|44719.4|0
1643974440000|2022-02-04 11:34:00|44740|44720|44740|44720|44740|44720|44740|44720|3
1643974450000|2022-02-04 11:34:10|44741.9|44721.9|44741.9|44721.9|44744.4|44724.4|44741.9|44721.9|3
1643974460000|2022-02-04 11:34:20|44739.4|44719.4|44741.9|44721.9|44741.9|44721.9|44738.8|44718.8|3
1643974480000|2022-02-04 11:34:40|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|4
1643974490000|2022-02-04 11:34:50|44741.9|44721.9|44741.9|44721.9|44741.9|44721.9|44737.5|44717.5|0
1643974500000|2022-02-04 11:35:00|44739.4|44719.4|44736.9|44716.9|44739.4|44719.4|44736.9|44716.9|4
1643974510000|2022-02-04 11:35:10|44739.4|44719.4|44736.9|44716.9|44739.4|44719.4|44736.9|44716.9|2
1643974520000|2022-02-04 11:35:20|44737.5|44717.5|44734.4|44714.4|44739.4|44719.4|44733.8|44713.8|2
1643974530000|2022-02-04 11:35:30|44739.4|44719.4|44750|44730|44750|44730|44739.4|44719.4|9
1643974540000|2022-02-04 11:35:40|44751.9|44731.9|44751.9|44731.9|44754.4|44734.4|44749.4|44729.4|10
1643974550000|2022-02-04 11:35:50|44751.3|44731.3|44751.9|44731.9|44751.9|44731.9|44749.4|44729.4|0
1643974560000|2022-02-04 11:36:00|||||||||1
1643974570000|2022-02-04 11:36:10|44752.5|44732.5|44754.4|44734.4|44754.4|44734.4|44752.5|44732.5|0
1643974580000|2022-02-04 11:36:20|44751.9|44731.9|44746.9|44726.9|44751.9|44731.9|44746.9|44726.9|1
1643974590000|2022-02-04 11:36:30|44746.3|44726.3|44749.4|44729.4|44749.4|44729.4|44744.4|44724.4|1
1643974600000|2022-02-04 11:36:40|44750|44730|44751.9|44731.9|44751.9|44731.9|44749.4|44729.4|1
1643974610000|2022-02-04 11:36:50|44749.4|44729.4|44749.4|44729.4|44751.9|44731.9|44749.4|44729.4|1
1643974620000|2022-02-04 11:37:00|44751.9|44731.9|44751.9|44731.9|44754.4|44734.4|44749.4|44729.4|3
1643974630000|2022-02-04 11:37:10|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|0
1643974640000|2022-02-04 11:37:20|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44749.4|44729.4|0
1643974650000|2022-02-04 11:37:30|44751.3|44731.3|44755|44735|44755|44735|44751.3|44731.3|4
1643974660000|2022-02-04 11:37:40|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|5
1643974670000|2022-02-04 11:37:50|44758.8|44738.8|44761.9|44741.9|44761.9|44741.9|44758.8|44738.8|4
1643974680000|2022-02-04 11:38:00|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|3
1643974690000|2022-02-04 11:38:10|44759.4|44739.4|44759.4|44739.4|44761.9|44741.9|44759.4|44739.4|2
1643974700000|2022-02-04 11:38:20|44760|44740|44770|44750|44770|44750|44760|44740|6
1643974710000|2022-02-04 11:38:30|44769.4|44749.4|44779.4|44759.4|44779.4|44759.4|44769.4|44749.4|13
1643974720000|2022-02-04 11:38:40|44780|44760|44786.9|44766.9|44789.4|44769.4|44780|44760|8
1643974730000|2022-02-04 11:38:50|44784.4|44764.4|44781.9|44761.9|44784.4|44764.4|44781.9|44761.9|10
1643974740000|2022-02-04 11:39:00|44780|44760|44781.9|44761.9|44781.9|44761.9|44780|44760|0
1643974750000|2022-02-04 11:39:10|44779.4|44759.4|44782.5|44762.5|44782.5|44762.5|44779.4|44759.4|1
1643974760000|2022-02-04 11:39:20|44783.1|44763.1|44785|44765|44785|44765|44783.1|44763.1|1
1643974770000|2022-02-04 11:39:30|44782.5|44762.5|44781.9|44761.9|44785|44765|44781.9|44761.9|4
1643974780000|2022-02-04 11:39:40|44779.4|44759.4|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|4
1643974800000|2022-02-04 11:40:00|44776.3|44756.3|44777.5|44757.5|44777.5|44757.5|44774.4|44754.4|2
1643974810000|2022-02-04 11:40:10|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|44776.9|44756.9|2
1643974820000|2022-02-04 11:40:20|44756.9|44736.9|44761.9|44741.9|44762.5|44742.5|44756.9|44736.9|5
1643974830000|2022-02-04 11:40:30|44760|44740|44761.3|44741.3|44762.5|44742.5|44757.5|44737.5|4
1643974840000|2022-02-04 11:40:40|44759.4|44739.4|44756.9|44736.9|44759.4|44739.4|44752.5|44732.5|1
1643974850000|2022-02-04 11:40:50|44752.5|44732.5|44756.9|44736.9|44756.9|44736.9|44751.9|44731.9|4
1643974860000|2022-02-04 11:41:00|44751.9|44731.9|44756.9|44736.9|44757.5|44737.5|44751.9|44731.9|4
1643974870000|2022-02-04 11:41:10|44758.8|44738.8|44769.4|44749.4|44769.4|44749.4|44756.9|44736.9|10
1643974880000|2022-02-04 11:41:20|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|1
1643974890000|2022-02-04 11:41:30|44769.4|44749.4|44769.4|44749.4|44771.9|44751.9|44769.4|44749.4|2
1643974900000|2022-02-04 11:41:40|||||||||1
1643974910000|2022-02-04 11:41:50|44766.9|44746.9|44771.9|44751.9|44771.9|44751.9|44766.9|44746.9|3
1643974920000|2022-02-04 11:42:00|44769.4|44749.4|44766.9|44746.9|44774.4|44754.4|44766.9|44746.9|6
1643974930000|2022-02-04 11:42:10|44769.4|44749.4|44760.6|44740.6|44769.4|44749.4|44760.6|44740.6|3
1643974940000|2022-02-04 11:42:20|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44758.1|44738.1|0
1643974950000|2022-02-04 11:42:30|44758.1|44738.1|44762.5|44742.5|44764.4|44744.4|44757.5|44737.5|3
1643974960000|2022-02-04 11:42:40|44746.9|44726.9|44759.4|44739.4|44760|44740|44746.9|44726.9|5
1643974970000|2022-02-04 11:42:50|44760|44740|44758.1|44738.1|44761.3|44741.3|44757.5|44737.5|5
1643974980000|2022-02-04 11:43:00|44757.5|44737.5|44753.1|44733.1|44758.1|44738.1|44753.1|44733.1|0
1643974990000|2022-02-04 11:43:10|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44742.5|44722.5|3
1643975000000|2022-02-04 11:43:20|44749.4|44729.4|44750|44730|44750|44730|44749.4|44729.4|3
1643975010000|2022-02-04 11:43:30|44749.4|44729.4|44750|44730|44750|44730|44749.4|44729.4|2
1643975020000|2022-02-04 11:43:40|44749.4|44729.4|44750|44730|44750|44730|44749.4|44729.4|1
1643975030000|2022-02-04 11:43:50|44749.4|44729.4|44750|44730|44750|44730|44749.4|44729.4|0
1643975040000|2022-02-04 11:44:00|44749.4|44729.4|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|1
1643975050000|2022-02-04 11:44:10|44749.4|44729.4|44751.9|44731.9|44754.4|44734.4|44749.4|44729.4|4
1643975060000|2022-02-04 11:44:20|44749.4|44729.4|44751.9|44731.9|44751.9|44731.9|44749.4|44729.4|1
1643975070000|2022-02-04 11:44:30|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|44749.4|44729.4|1
1643975080000|2022-02-04 11:44:40|44747.5|44727.5|44749.4|44729.4|44749.4|44729.4|44747.5|44727.5|0
1643975090000|2022-02-04 11:44:50|44746.9|44726.9|44736.3|44716.3|44746.9|44726.9|44732.5|44712.5|9
1643975100000|2022-02-04 11:45:00|44734.4|44714.4|44732.5|44712.5|44736.9|44716.9|44730|44710|7
1643975110000|2022-02-04 11:45:10|44731.9|44711.9|44724.4|44704.4|44731.9|44711.9|44724.4|44704.4|5
1643975120000|2022-02-04 11:45:20|44723.8|44703.8|44724.4|44704.4|44724.4|44704.4|44721.9|44701.9|1
1643975130000|2022-02-04 11:45:30|44721.9|44701.9|44706.3|44686.3|44721.9|44701.9|44703.8|44683.8|23
1643975140000|2022-02-04 11:45:40|44706.9|44686.9|44696.9|44676.9|44706.9|44686.9|44696.9|44676.9|7
1643975150000|2022-02-04 11:45:50|44694.4|44674.4|44699.4|44679.4|44699.4|44679.4|44694.4|44674.4|5
1643975160000|2022-02-04 11:46:00|44701.9|44681.9|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|0
1643975170000|2022-02-04 11:46:10|44698.8|44678.8|44694.4|44674.4|44698.8|44678.8|44694.4|44674.4|1
1643975180000|2022-02-04 11:46:20|44696.9|44676.9|44699.4|44679.4|44699.4|44679.4|44696.9|44676.9|1
1643975190000|2022-02-04 11:46:30|||||||||2
1643975200000|2022-02-04 11:46:40|44700|44680|44696.9|44676.9|44700|44680|44696.9|44676.9|3
1643975210000|2022-02-04 11:46:50|44696.3|44676.3|44696.9|44676.9|44696.9|44676.9|44694.4|44674.4|1
1643975220000|2022-02-04 11:47:00|44697.5|44677.5|44694.4|44674.4|44697.5|44677.5|44694.4|44674.4|5
1643975230000|2022-02-04 11:47:10|44691.9|44671.9|44689.4|44669.4|44694.4|44674.4|44689.4|44669.4|5
1643975240000|2022-02-04 11:47:20|44688.8|44668.8|44686.9|44666.9|44689.4|44669.4|44686.9|44666.9|6
1643975250000|2022-02-04 11:47:30|44685|44665|44691.3|44671.3|44691.3|44671.3|44684.4|44664.4|5
1643975260000|2022-02-04 11:47:40|44689.4|44669.4|44691.9|44671.9|44693.8|44673.8|44689.4|44669.4|2
1643975270000|2022-02-04 11:47:50|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|2
1643975280000|2022-02-04 11:48:00|44690|44670|44689.4|44669.4|44690|44670|44686.9|44666.9|3
1643975290000|2022-02-04 11:48:10|44686.9|44666.9|44689.4|44669.4|44689.4|44669.4|44686.9|44666.9|0
1643975300000|2022-02-04 11:48:20|||||||||4
1643975310000|2022-02-04 11:48:30|44691.3|44671.3|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|0
1643975320000|2022-02-04 11:48:40|44691.9|44671.9|44689.4|44669.4|44691.9|44671.9|44689.4|44669.4|2
1643975340000|2022-02-04 11:49:00|44688.8|44668.8|44681.9|44661.9|44689.4|44669.4|44680|44660|2
1643975350000|2022-02-04 11:49:10|44680|44660|44684.4|44664.4|44684.4|44664.4|44680|44660|3
1643975360000|2022-02-04 11:49:20|44681.9|44661.9|44671.9|44651.9|44681.9|44661.9|44671.9|44651.9|14
1643975370000|2022-02-04 11:49:30|44670|44650|44671.9|44651.9|44671.9|44651.9|44668.1|44648.1|0
1643975380000|2022-02-04 11:49:40|44668.1|44648.1|44671.9|44651.9|44671.9|44651.9|44668.1|44648.1|2
1643975390000|2022-02-04 11:49:50|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|0
1643975400000|2022-02-04 11:50:00|44671.9|44651.9|44682.5|44662.5|44682.5|44662.5|44671.9|44651.9|8
1643975410000|2022-02-04 11:50:10|44681.9|44661.9|44679.4|44659.4|44686.9|44666.9|44679.4|44659.4|6
1643975420000|2022-02-04 11:50:20|44680|44660|44686.9|44666.9|44686.9|44666.9|44680|44660|3
1643975430000|2022-02-04 11:50:30|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|1
1643975440000|2022-02-04 11:50:40|44685|44665|44686.9|44666.9|44686.9|44666.9|44684.4|44664.4|1
1643975450000|2022-02-04 11:50:50|44684.4|44664.4|44684.4|44664.4|44686.9|44666.9|44682.5|44662.5|4
1643975460000|2022-02-04 11:51:00|44681.9|44661.9|44679.4|44659.4|44681.9|44661.9|44679.4|44659.4|0
1643975470000|2022-02-04 11:51:10|44680|44660|44681.9|44661.9|44681.9|44661.9|44679.4|44659.4|0
1643975480000|2022-02-04 11:51:20|44679.4|44659.4|44680|44660|44681.9|44661.9|44676.3|44656.3|3
1643975490000|2022-02-04 11:51:30|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|1
1643975510000|2022-02-04 11:51:50|44684.4|44664.4|44686.9|44666.9|44686.9|44666.9|44681.9|44661.9|3
1643975520000|2022-02-04 11:52:00|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|2
1643975530000|2022-02-04 11:52:10|44687.5|44667.5|44689.4|44669.4|44689.4|44669.4|44687.5|44667.5|0
1643975540000|2022-02-04 11:52:20|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|44687.5|44667.5|11
1643975550000|2022-02-04 11:52:30|44691.9|44671.9|44692.5|44672.5|44692.5|44672.5|44691.9|44671.9|1
1643975560000|2022-02-04 11:52:40|44694.4|44674.4|44697.5|44677.5|44697.5|44677.5|44694.4|44674.4|2
1643975570000|2022-02-04 11:52:50|44696.9|44676.9|44690|44670|44696.9|44676.9|44690|44670|5
1643975580000|2022-02-04 11:53:00|44689.4|44669.4|44681.9|44661.9|44689.4|44669.4|44681.9|44661.9|1
1643975590000|2022-02-04 11:53:10|44681.3|44661.3|44681.9|44661.9|44681.9|44661.9|44681.3|44661.3|2
1643975600000|2022-02-04 11:53:20|44681.3|44661.3|44676.9|44656.9|44681.9|44661.9|44676.9|44656.9|0
1643975610000|2022-02-04 11:53:30|44677.5|44657.5|44685|44665|44685|44665|44676.9|44656.9|9
1643975620000|2022-02-04 11:53:40|44685.6|44665.6|44687.5|44667.5|44690|44670|44685.6|44665.6|3
1643975630000|2022-02-04 11:53:50|44691.9|44671.9|44687.5|44667.5|44691.9|44671.9|44687.5|44667.5|3
1643975640000|2022-02-04 11:54:00|44691.9|44671.9|44687.5|44667.5|44691.9|44671.9|44687.5|44667.5|1
1643975650000|2022-02-04 11:54:10|44691.9|44671.9|44672.5|44652.5|44691.9|44671.9|44672.5|44652.5|16
1643975660000|2022-02-04 11:54:20|44671.9|44651.9|44676.9|44656.9|44676.9|44656.9|44671.9|44651.9|12
1643975670000|2022-02-04 11:54:30|44679.4|44659.4|44697.5|44677.5|44697.5|44677.5|44679.4|44659.4|5
1643975680000|2022-02-04 11:54:40|44699.4|44679.4|44701.9|44681.9|44703.8|44683.8|44699.4|44679.4|7
1643975690000|2022-02-04 11:54:50|44704.4|44684.4|44701.9|44681.9|44704.4|44684.4|44701.9|44681.9|0
1643975700000|2022-02-04 11:55:00|44702.5|44682.5|44699.4|44679.4|44702.5|44682.5|44699.4|44679.4|3
1643975710000|2022-02-04 11:55:10|44701.9|44681.9|44699.4|44679.4|44701.9|44681.9|44699.4|44679.4|1
1643975720000|2022-02-04 11:55:20|44701.9|44681.9|44696.9|44676.9|44701.9|44681.9|44696.9|44676.9|2
1643975730000|2022-02-04 11:55:30|44697.5|44677.5|44696.9|44676.9|44699.4|44679.4|44696.3|44676.3|2
1643975740000|2022-02-04 11:55:40|44696.3|44676.3|44696.3|44676.3|44696.9|44676.9|44696.3|44676.3|0
1643975750000|2022-02-04 11:55:50|44696.9|44676.9|44699.4|44679.4|44699.4|44679.4|44696.9|44676.9|2
1643975760000|2022-02-04 11:56:00|44696.9|44676.9|44691.9|44671.9|44696.9|44676.9|44691.9|44671.9|3
1643975770000|2022-02-04 11:56:10|||||||||2
1643975790000|2022-02-04 11:56:30|44690|44670|44686.9|44666.9|44690|44670|44684.4|44664.4|4
1643975800000|2022-02-04 11:56:40|44684.4|44664.4|44679.4|44659.4|44684.4|44664.4|44679.4|44659.4|13
1643975810000|2022-02-04 11:56:50|44676.9|44656.9|44666.9|44646.9|44676.9|44656.9|44666.9|44646.9|9
1643975820000|2022-02-04 11:57:00|44671.9|44651.9|44656.3|44636.3|44671.9|44651.9|44656.3|44636.3|13
1643975830000|2022-02-04 11:57:10|44653.8|44633.8|44660|44640|44660|44640|44653.8|44633.8|13
1643975840000|2022-02-04 11:57:20|44661.3|44641.3|44659.4|44639.4|44661.3|44641.3|44659.4|44639.4|42
1643975850000|2022-02-04 11:57:30|44658.1|44638.1|44662.5|44642.5|44662.5|44642.5|44658.1|44638.1|7
1643975860000|2022-02-04 11:57:40|44660.6|44640.6|44658.1|44638.1|44663.1|44643.1|44658.1|44638.1|0
1643975870000|2022-02-04 11:57:50|44660.6|44640.6|44660|44640|44663.1|44643.1|44658.1|44638.1|3
1643975880000|2022-02-04 11:58:00|44658.1|44638.1|44663.8|44643.8|44663.8|44643.8|44658.1|44638.1|5
1643975890000|2022-02-04 11:58:10|44664.4|44644.4|44676.3|44656.3|44676.3|44656.3|44664.4|44644.4|4
1643975900000|2022-02-04 11:58:20|44678.8|44658.8|44680.6|44660.6|44681.3|44661.3|44678.8|44658.8|0
1643975910000|2022-02-04 11:58:30|44683.1|44663.1|44688.1|44668.1|44688.1|44668.1|44683.1|44663.1|2
1643975920000|2022-02-04 11:58:40|44687.5|44667.5|44693.1|44673.1|44695.6|44675.6|44683.8|44663.8|1
1643975930000|2022-02-04 11:58:50|44695|44675|44705.6|44685.6|44705.6|44685.6|44695|44675|5
1643975940000|2022-02-04 11:59:00|44706.3|44686.3|44717.5|44697.5|44723.1|44703.1|44706.3|44686.3|17
1643975950000|2022-02-04 11:59:10|44718.1|44698.1|44713.1|44693.1|44718.1|44698.1|44713.1|44693.1|12
1643975960000|2022-02-04 11:59:20|44711.3|44691.3|44718.1|44698.1|44718.8|44698.8|44711.3|44691.3|3
1643975970000|2022-02-04 11:59:30|44720.6|44700.6|44711.3|44691.3|44720.6|44700.6|44711.3|44691.3|14
1643975980000|2022-02-04 11:59:40|44709.4|44689.4|44708.8|44688.8|44709.4|44689.4|44706.3|44686.3|2
1643975990000|2022-02-04 11:59:50|44706.9|44686.9|44688.8|44668.8|44706.9|44686.9|44688.8|44668.8|4
1643976000000|2022-02-04 12:00:00|44690|44670|44708.8|44688.8|44713.1|44693.1|44690|44670|7
1643976010000|2022-02-04 12:00:10|44711.3|44691.3|44740.6|44720.6|44740.6|44720.6|44711.3|44691.3|81
1643976020000|2022-02-04 12:00:20|44741.3|44721.3|44720.6|44700.6|44741.3|44721.3|44720.6|44700.6|4
1643976030000|2022-02-04 12:00:30|44723.1|44703.1|44750.6|44730.6|44750.6|44730.6|44723.1|44703.1|30
1643976040000|2022-02-04 12:00:40|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|14
1643976050000|2022-02-04 12:00:50|44745|44725|44743.1|44723.1|44745|44725|44743.1|44723.1|1
1643976060000|2022-02-04 12:01:00|44740|44720|44725.6|44705.6|44740|44720|44725.6|44705.6|5
1643976070000|2022-02-04 12:01:10|44725|44705|44722.5|44702.5|44725|44705|44720.6|44700.6|2
1643976080000|2022-02-04 12:01:20|44723.1|44703.1|44722.5|44702.5|44725.6|44705.6|44722.5|44702.5|0
1643976090000|2022-02-04 12:01:30|44723.1|44703.1|44723.1|44703.1|44723.1|44703.1|44722.5|44702.5|1
1643976100000|2022-02-04 12:01:40|44728.1|44708.1|44735|44715|44735|44715|44728.1|44708.1|3
1643976110000|2022-02-04 12:01:50|44738.1|44718.1|44736.3|44716.3|44740.6|44720.6|44736.3|44716.3|11
1643976120000|2022-02-04 12:02:00|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|3
1643976130000|2022-02-04 12:02:10|44741.3|44721.3|44740.6|44720.6|44743.1|44723.1|44738.8|44718.8|3
1643976140000|2022-02-04 12:02:20|44743.1|44723.1|44743.1|44723.1|44743.8|44723.8|44743.1|44723.1|0
1643976150000|2022-02-04 12:02:30|44743.8|44723.8|44743.8|44723.8|44745.6|44725.6|44743.1|44723.1|1
1643976160000|2022-02-04 12:02:40|44745.6|44725.6|44741.3|44721.3|44745.6|44725.6|44741.3|44721.3|6
1643976170000|2022-02-04 12:02:50|44745|44725|44740.6|44720.6|44745.6|44725.6|44740.6|44720.6|6
1643976180000|2022-02-04 12:03:00|44745.6|44725.6|44743.1|44723.1|44745.6|44725.6|44742.5|44722.5|4
1643976190000|2022-02-04 12:03:10|44745|44725|44745.6|44725.6|44745.6|44725.6|44743.1|44723.1|2
1643976200000|2022-02-04 12:03:20|44748.1|44728.1|44740.6|44720.6|44748.1|44728.1|44740.6|44720.6|2
1643976210000|2022-02-04 12:03:30|44742.5|44722.5|44746.3|44726.3|44746.3|44726.3|44740.6|44720.6|0
1643976220000|2022-02-04 12:03:40|44746.9|44726.9|44748.8|44728.8|44748.8|44728.8|44746.9|44726.9|0
1643976230000|2022-02-04 12:03:50|44749.4|44729.4|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|0
1643976240000|2022-02-04 12:04:00|44751.3|44731.3|44748.1|44728.1|44751.3|44731.3|44748.1|44728.1|2
1643976250000|2022-02-04 12:04:10|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|1
1643976260000|2022-02-04 12:04:20|44748.1|44728.1|44748.1|44728.1|44748.1|44728.1|44747.5|44727.5|5
1643976270000|2022-02-04 12:04:30|44747.5|44727.5|44760.6|44740.6|44760.6|44740.6|44747.5|44727.5|1
1643976280000|2022-02-04 12:04:40|44758.1|44738.1|44753.1|44733.1|44760.6|44740.6|44753.1|44733.1|8
1643976290000|2022-02-04 12:04:50|44753.8|44733.8|44755.6|44735.6|44755.6|44735.6|44753.1|44733.1|1
1643976300000|2022-02-04 12:05:00|44755|44735|44755.6|44735.6|44755.6|44735.6|44753.1|44733.1|1
1643976320000|2022-02-04 12:05:20|44755|44735|44755.6|44735.6|44755.6|44735.6|44753.1|44733.1|0
1643976330000|2022-02-04 12:05:30|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|1
1643976340000|2022-02-04 12:05:40|44753.8|44733.8|44750.6|44730.6|44755.6|44735.6|44750|44730|3
1643976350000|2022-02-04 12:05:50|44753.1|44733.1|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|0
1643976360000|2022-02-04 12:06:00|44753.1|44733.1|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|1
1643976370000|2022-02-04 12:06:10|44752.5|44732.5|44750.6|44730.6|44752.5|44732.5|44750.6|44730.6|0
1643976380000|2022-02-04 12:06:20|44751.3|44731.3|44756.3|44736.3|44756.3|44736.3|44751.3|44731.3|1
1643976390000|2022-02-04 12:06:30|44755.6|44735.6|44766.3|44746.3|44766.3|44746.3|44755.6|44735.6|5
1643976400000|2022-02-04 12:06:40|44768.1|44748.1|44770.6|44750.6|44773.8|44753.8|44768.1|44748.1|3
1643976410000|2022-02-04 12:06:50|44773.1|44753.1|44772.5|44752.5|44773.1|44753.1|44772.5|44752.5|0
1643976420000|2022-02-04 12:07:00|44770.6|44750.6|44767.5|44747.5|44770.6|44750.6|44767.5|44747.5|3
1643976430000|2022-02-04 12:07:10|44766.9|44746.9|44758.1|44738.1|44767.5|44747.5|44758.1|44738.1|2
1643976440000|2022-02-04 12:07:20|44760.6|44740.6|44760.6|44740.6|44763.1|44743.1|44758.1|44738.1|2
1643976450000|2022-02-04 12:07:30|44765.6|44745.6|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|3
1643976460000|2022-02-04 12:07:40|44766.3|44746.3|44765.6|44745.6|44768.1|44748.1|44765.6|44745.6|1
1643976470000|2022-02-04 12:07:50|44768.1|44748.1|44785|44765|44785|44765|44765|44745|15
1643976480000|2022-02-04 12:08:00|44787.5|44767.5|44788.1|44768.1|44788.1|44768.1|44787.5|44767.5|5
1643976500000|2022-02-04 12:08:20|44787.5|44767.5|44780|44760|44787.5|44767.5|44778.1|44758.1|6
1643976510000|2022-02-04 12:08:30|44778.1|44758.1|44821.3|44801.3|44821.3|44801.3|44778.1|44758.1|22
1643976520000|2022-02-04 12:08:40|44823.8|44803.8|44820.6|44800.6|44828.1|44808.1|44820.6|44800.6|14
1643976530000|2022-02-04 12:08:50|44818.1|44798.1|44815.6|44795.6|44818.1|44798.1|44815.6|44795.6|3
1643976540000|2022-02-04 12:09:00|44816.3|44796.3|44826.3|44806.3|44826.3|44806.3|44816.3|44796.3|5
1643976550000|2022-02-04 12:09:10|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|3
1643976570000|2022-02-04 12:09:30|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|3
1643976580000|2022-02-04 12:09:40|44825|44805|44820.6|44800.6|44825|44805|44820.6|44800.6|0
1643976590000|2022-02-04 12:09:50|44823.1|44803.1|44820.6|44800.6|44823.1|44803.1|44820.6|44800.6|0
1643976600000|2022-02-04 12:10:00|44818.1|44798.1|44818.1|44798.1|44823.1|44803.1|44818.1|44798.1|3
1643976610000|2022-02-04 12:10:10|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|1
1643976620000|2022-02-04 12:10:20|44817.5|44797.5|44815.6|44795.6|44818.1|44798.1|44813.1|44793.1|3
1643976630000|2022-02-04 12:10:30|44817.5|44797.5|44813.1|44793.1|44818.1|44798.1|44813.1|44793.1|4
1643976640000|2022-02-04 12:10:40|44811.3|44791.3|44815.6|44795.6|44815.6|44795.6|44811.3|44791.3|2
1643976650000|2022-02-04 12:10:50|44813.8|44793.8|44810|44790|44815.6|44795.6|44805.6|44785.6|2
1643976660000|2022-02-04 12:11:00|44807.5|44787.5|44798.1|44778.1|44807.5|44787.5|44792.5|44772.5|9
1643976670000|2022-02-04 12:11:10|44797.5|44777.5|44800.6|44780.6|44800.6|44780.6|44795.6|44775.6|1
1643976680000|2022-02-04 12:11:20|44798.1|44778.1|44800.6|44780.6|44800.6|44780.6|44796.3|44776.3|1
1643976690000|2022-02-04 12:11:30|44801.3|44781.3|44801.3|44781.3|44801.3|44781.3|44801.3|44781.3|5
1643976710000|2022-02-04 12:11:50|44800.6|44780.6|44798.1|44778.1|44800.6|44780.6|44798.1|44778.1|3
1643976720000|2022-02-04 12:12:00|44797.5|44777.5|44787.5|44767.5|44797.5|44777.5|44787.5|44767.5|2
1643976730000|2022-02-04 12:12:10|44788.1|44768.1|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|0
1643976740000|2022-02-04 12:12:20|44783.1|44763.1|44778.1|44758.1|44783.1|44763.1|44775.6|44755.6|8
1643976750000|2022-02-04 12:12:30|44778.8|44758.8|44788.1|44768.1|44788.1|44768.1|44778.8|44758.8|1
1643976760000|2022-02-04 12:12:40|44790.6|44770.6|44790.6|44770.6|44792.5|44772.5|44790.6|44770.6|0
1643976770000|2022-02-04 12:12:50|44790|44770|44790.6|44770.6|44790.6|44770.6|44788.1|44768.1|4
1643976780000|2022-02-04 12:13:00|44788.1|44768.1|44786.3|44766.3|44788.1|44768.1|44785.6|44765.6|3
1643976790000|2022-02-04 12:13:10|44788.1|44768.1|44778.1|44758.1|44788.1|44768.1|44778.1|44758.1|7
1643976800000|2022-02-04 12:13:20|44778.8|44758.8|44788.1|44768.1|44788.1|44768.1|44778.8|44758.8|4
1643976810000|2022-02-04 12:13:30|44790.6|44770.6|44793.1|44773.1|44793.1|44773.1|44790.6|44770.6|1
1643976820000|2022-02-04 12:13:40|44795.6|44775.6|44796.3|44776.3|44800.6|44780.6|44795.6|44775.6|9
1643976830000|2022-02-04 12:13:50|44798.1|44778.1|44793.1|44773.1|44798.1|44778.1|44793.1|44773.1|0
1643976840000|2022-02-04 12:14:00|44792.5|44772.5|44790|44770|44792.5|44772.5|44790|44770|8
1643976850000|2022-02-04 12:14:10|44788.1|44768.1|44788.1|44768.1|44790.6|44770.6|44788.1|44768.1|1
1643976860000|2022-02-04 12:14:20|44790|44770|44793.1|44773.1|44793.1|44773.1|44790|44770|0
1643976870000|2022-02-04 12:14:30|44795.6|44775.6|44800|44780|44800|44780|44795.6|44775.6|5
1643976880000|2022-02-04 12:14:40|44795.6|44775.6|44800.6|44780.6|44800.6|44780.6|44795.6|44775.6|1
1643976890000|2022-02-04 12:14:50|44797.5|44777.5|44795.6|44775.6|44797.5|44777.5|44795.6|44775.6|1
1643976900000|2022-02-04 12:15:00|44793.1|44773.1|44796.3|44776.3|44796.3|44776.3|44793.1|44773.1|3
1643976910000|2022-02-04 12:15:10|44798.1|44778.1|44795.6|44775.6|44798.1|44778.1|44795.6|44775.6|1
1643976920000|2022-02-04 12:15:20|44797.5|44777.5|44792.5|44772.5|44800|44780|44792.5|44772.5|1
1643976930000|2022-02-04 12:15:30|44793.1|44773.1|44792.5|44772.5|44795.6|44775.6|44792.5|44772.5|1
1643976940000|2022-02-04 12:15:40|44793.1|44773.1|44792.5|44772.5|44795.6|44775.6|44792.5|44772.5|0
1643976950000|2022-02-04 12:15:50|44797.5|44777.5|44792.5|44772.5|44797.5|44777.5|44792.5|44772.5|0
1643976960000|2022-02-04 12:16:00|44793.1|44773.1|44793.1|44773.1|44795|44775|44793.1|44773.1|0
1643976970000|2022-02-04 12:16:10|44792.5|44772.5|44783.1|44763.1|44792.5|44772.5|44781.9|44761.9|26
1643976980000|2022-02-04 12:16:20|44785.6|44765.6|44780.6|44760.6|44788.1|44768.1|44780.6|44760.6|8
1643976990000|2022-02-04 12:16:30|44780|44760|44776.9|44756.9|44780|44760|44768.1|44748.1|84
1643977000000|2022-02-04 12:16:40|44779.4|44759.4|44787.5|44767.5|44787.5|44767.5|44779.4|44759.4|12
1643977010000|2022-02-04 12:16:50|44786.9|44766.9|44785.6|44765.6|44786.9|44766.9|44783.8|44763.8|8
1643977020000|2022-02-04 12:17:00|44783.8|44763.8|44776.9|44756.9|44783.8|44763.8|44776.9|44756.9|4
1643977030000|2022-02-04 12:17:10|44777.5|44757.5|44774.4|44754.4|44777.5|44757.5|44774.4|44754.4|0
1643977040000|2022-02-04 12:17:20|44773.8|44753.8|44765|44745|44773.8|44753.8|44765|44745|4
1643977050000|2022-02-04 12:17:30|44764.4|44744.4|44762.5|44742.5|44765|44745|44761.9|44741.9|2
1643977060000|2022-02-04 12:17:40|44765|44745|44759.4|44739.4|44766.3|44746.3|44756.9|44736.9|7
1643977070000|2022-02-04 12:17:50|44758.8|44738.8|44756.9|44736.9|44758.8|44738.8|44751.9|44731.9|4
1643977080000|2022-02-04 12:18:00|44754.4|44734.4|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|3
1643977090000|2022-02-04 12:18:10|44751.9|44731.9|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|1
1643977100000|2022-02-04 12:18:20|44756.9|44736.9|44759.4|44739.4|44759.4|44739.4|44756.9|44736.9|2
1643977110000|2022-02-04 12:18:30|44758.8|44738.8|44764.4|44744.4|44764.4|44744.4|44756.9|44736.9|3
1643977120000|2022-02-04 12:18:40|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44759.4|44739.4|1
1643977130000|2022-02-04 12:18:50|44759.4|44739.4|44754.4|44734.4|44759.4|44739.4|44754.4|44734.4|2
1643977140000|2022-02-04 12:19:00|44756.9|44736.9|44754.4|44734.4|44759.4|44739.4|44754.4|44734.4|5
1643977150000|2022-02-04 12:19:10|44755|44735|44749.4|44729.4|44759.4|44739.4|44746.9|44726.9|2
1643977160000|2022-02-04 12:19:20|44750|44730|44753.8|44733.8|44756.9|44736.9|44750|44730|3
1643977170000|2022-02-04 12:19:30|44751.9|44731.9|44749.4|44729.4|44754.4|44734.4|44747.5|44727.5|3
1643977180000|2022-02-04 12:19:40|44746.9|44726.9|44744.4|44724.4|44749.4|44729.4|44744.4|44724.4|0
1643977190000|2022-02-04 12:19:50|44746.9|44726.9|44749.4|44729.4|44749.4|44729.4|44744.4|44724.4|1
1643977200000|2022-02-04 12:20:00|||||||||4
1643977210000|2022-02-04 12:20:10|44748.8|44728.8|44751.9|44731.9|44754.4|44734.4|44748.8|44728.8|2
1643977220000|2022-02-04 12:20:20|44749.4|44729.4|44751.9|44731.9|44751.9|44731.9|44746.9|44726.9|4
1643977230000|2022-02-04 12:20:30|44752.5|44732.5|44754.4|44734.4|44754.4|44734.4|44751.9|44731.9|4
1643977240000|2022-02-04 12:20:40|44751.9|44731.9|44750.6|44730.6|44751.9|44731.9|44750.6|44730.6|4
1643977250000|2022-02-04 12:20:50|44751.9|44731.9|44751.3|44731.3|44751.9|44731.9|44751.3|44731.3|4
1643977260000|2022-02-04 12:21:00|44749.4|44729.4|44755|44735|44755|44735|44746.9|44726.9|5
1643977270000|2022-02-04 12:21:10|44754.4|44734.4|44752.5|44732.5|44755|44735|44752.5|44732.5|2
1643977280000|2022-02-04 12:21:20|44753.1|44733.1|44756.9|44736.9|44756.9|44736.9|44752.5|44732.5|1
1643977290000|2022-02-04 12:21:30|44759.4|44739.4|44754.4|44734.4|44759.4|44739.4|44754.4|44734.4|1
1643977300000|2022-02-04 12:21:40|44753.8|44733.8|44754.4|44734.4|44756.3|44736.3|44751.9|44731.9|0
1643977310000|2022-02-04 12:21:50|44755|44735|44765|44745|44765|44745|44754.4|44734.4|12
1643977320000|2022-02-04 12:22:00|44766.9|44746.9|44772.5|44752.5|44774.4|44754.4|44766.9|44746.9|8
1643977330000|2022-02-04 12:22:10|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|2
1643977340000|2022-02-04 12:22:20|44776.3|44756.3|44779.4|44759.4|44779.4|44759.4|44771.9|44751.9|5
1643977350000|2022-02-04 12:22:30|44776.9|44756.9|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|1
1643977360000|2022-02-04 12:22:40|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|1
1643977370000|2022-02-04 12:22:50|44776.9|44756.9|44774.4|44754.4|44776.9|44756.9|44774.4|44754.4|1
1643977380000|2022-02-04 12:23:00|44776.9|44756.9|44779.4|44759.4|44779.4|44759.4|44776.9|44756.9|3
1643977390000|2022-02-04 12:23:10|44781.9|44761.9|44786.9|44766.9|44787.5|44767.5|44781.9|44761.9|16
1643977400000|2022-02-04 12:23:20|44781.9|44761.9|44783.8|44763.8|44786.9|44766.9|44781.9|44761.9|14
1643977410000|2022-02-04 12:23:30|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|7
1643977420000|2022-02-04 12:23:40|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|2
1643977430000|2022-02-04 12:23:50|44781.9|44761.9|44779.4|44759.4|44781.9|44761.9|44779.4|44759.4|1
1643977440000|2022-02-04 12:24:00|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44778.8|44758.8|0
1643977450000|2022-02-04 12:24:10|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44776.9|44756.9|0
1643977460000|2022-02-04 12:24:20|44776.9|44756.9|44779.4|44759.4|44781.9|44761.9|44776.9|44756.9|4
1643977470000|2022-02-04 12:24:30|44781.9|44761.9|44781.9|44761.9|44781.9|44761.9|44780|44760|0
1643977480000|2022-02-04 12:24:40|44782.5|44762.5|44781.9|44761.9|44782.5|44762.5|44781.9|44761.9|1
1643977490000|2022-02-04 12:24:50|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|0
1643977500000|2022-02-04 12:25:00|44781.9|44761.9|44781.9|44761.9|44786.9|44766.9|44781.9|44761.9|6
1643977510000|2022-02-04 12:25:10|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|44784.4|44764.4|0
1643977530000|2022-02-04 12:25:30|44786.9|44766.9|44784.4|44764.4|44786.9|44766.9|44784.4|44764.4|2
1643977540000|2022-02-04 12:25:40|44785|44765|44784.4|44764.4|44786.9|44766.9|44784.4|44764.4|3
1643977550000|2022-02-04 12:25:50|44771.9|44751.9|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|3
1643977560000|2022-02-04 12:26:00|44771.9|44751.9|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|0
1643977570000|2022-02-04 12:26:10|44771.9|44751.9|44774.4|44754.4|44776.9|44756.9|44771.9|44751.9|2
1643977580000|2022-02-04 12:26:20|44772.5|44752.5|44773.8|44753.8|44774.4|44754.4|44769.4|44749.4|5
1643977590000|2022-02-04 12:26:30|44771.9|44751.9|44771.9|44751.9|44774.4|44754.4|44769.4|44749.4|3
1643977600000|2022-02-04 12:26:40|44773.8|44753.8|44774.4|44754.4|44775|44755|44771.9|44751.9|4
1643977620000|2022-02-04 12:27:00|44771.9|44751.9|44774.4|44754.4|44776.9|44756.9|44771.9|44751.9|1
1643977630000|2022-02-04 12:27:10|44775|44755|44781.9|44761.9|44781.9|44761.9|44775|44755|3
1643977640000|2022-02-04 12:27:20|44779.4|44759.4|44776.9|44756.9|44779.4|44759.4|44776.9|44756.9|3
1643977650000|2022-02-04 12:27:30|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|44774.4|44754.4|1
1643977660000|2022-02-04 12:27:40|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|44771.9|44751.9|5
1643977670000|2022-02-04 12:27:50|44772.5|44752.5|44771.9|44751.9|44772.5|44752.5|44771.9|44751.9|0
1643977680000|2022-02-04 12:28:00|44771.3|44751.3|44759.4|44739.4|44771.3|44751.3|44759.4|44739.4|5
1643977690000|2022-02-04 12:28:10|44761.3|44741.3|44757.5|44737.5|44761.3|44741.3|44757.5|44737.5|4
1643977700000|2022-02-04 12:28:20|44758.8|44738.8|44749.4|44729.4|44758.8|44738.8|44749.4|44729.4|7
1643977710000|2022-02-04 12:28:30|44747.5|44727.5|44746.9|44726.9|44749.4|44729.4|44746.9|44726.9|3
1643977720000|2022-02-04 12:28:40|44744.4|44724.4|44741.9|44721.9|44744.4|44724.4|44741.9|44721.9|3
1643977730000|2022-02-04 12:28:50|44740|44720|44734.4|44714.4|44741.9|44721.9|44734.4|44714.4|12
1643977740000|2022-02-04 12:29:00|44732.5|44712.5|44739.4|44719.4|44739.4|44719.4|44732.5|44712.5|8
1643977750000|2022-02-04 12:29:10|44740|44720|44756.9|44736.9|44761.9|44741.9|44740|44720|18
1643977760000|2022-02-04 12:29:20|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|44759.4|44739.4|1
1643977770000|2022-02-04 12:29:30|44760|44740|44752.5|44732.5|44761.9|44741.9|44751.9|44731.9|3
1643977780000|2022-02-04 12:29:40|||||||||2
1643977800000|2022-02-04 12:30:00|44753.1|44733.1|44771.9|44751.9|44771.9|44751.9|44753.1|44733.1|5
1643977810000|2022-02-04 12:30:10|44772.5|44752.5|44774.4|44754.4|44774.4|44754.4|44771.9|44751.9|1
1643977820000|2022-02-04 12:30:20|44773.8|44753.8|44769.4|44749.4|44773.8|44753.8|44764.4|44744.4|9
1643977830000|2022-02-04 12:30:30|44766.9|44746.9|44767.5|44747.5|44771.9|44751.9|44766.9|44746.9|3
1643977840000|2022-02-04 12:30:40|44769.4|44749.4|44764.4|44744.4|44769.4|44749.4|44764.4|44744.4|1
1643977850000|2022-02-04 12:30:50|44766.3|44746.3|44766.9|44746.9|44766.9|44746.9|44762.5|44742.5|1
1643977860000|2022-02-04 12:31:00|44764.4|44744.4|44766.9|44746.9|44766.9|44746.9|44761.9|44741.9|2
1643977870000|2022-02-04 12:31:10|44769.4|44749.4|44772.5|44752.5|44772.5|44752.5|44769.4|44749.4|2
1643977880000|2022-02-04 12:31:20|44774.4|44754.4|44774.4|44754.4|44775|44755|44774.4|44754.4|4
1643977890000|2022-02-04 12:31:30|44776.3|44756.3|44774.4|44754.4|44776.9|44756.9|44774.4|44754.4|2
1643977900000|2022-02-04 12:31:40|44773.8|44753.8|44776.9|44756.9|44776.9|44756.9|44771.9|44751.9|3
1643977910000|2022-02-04 12:31:50|44776.3|44756.3|44779.4|44759.4|44779.4|44759.4|44776.3|44756.3|1
1643977920000|2022-02-04 12:32:00|44780|44760|44781.9|44761.9|44784.4|44764.4|44780|44760|2
1643977930000|2022-02-04 12:32:10|44782.5|44762.5|44793.8|44773.8|44794.4|44774.4|44782.5|44762.5|12
1643977940000|2022-02-04 12:32:20|44791.9|44771.9|44785.6|44765.6|44791.9|44771.9|44785.6|44765.6|2
1643977950000|2022-02-04 12:32:30|44787.5|44767.5|44785|44765|44787.5|44767.5|44783.1|44763.1|2
1643977960000|2022-02-04 12:32:40|44785.6|44765.6|44785|44765|44785.6|44765.6|44785|44765|0
1643977970000|2022-02-04 12:32:50|44785.6|44765.6|44784.4|44764.4|44787.5|44767.5|44782.5|44762.5|8
1643977980000|2022-02-04 12:33:00|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|44779.4|44759.4|2
1643977990000|2022-02-04 12:33:10|44776.9|44756.9|44779.4|44759.4|44779.4|44759.4|44776.9|44756.9|1
1643978000000|2022-02-04 12:33:20|44778.8|44758.8|44779.4|44759.4|44779.4|44759.4|44778.8|44758.8|2
1643978020000|2022-02-04 12:33:40|44781.9|44761.9|44776.9|44756.9|44781.9|44761.9|44776.9|44756.9|3
1643978030000|2022-02-04 12:33:50|44776.3|44756.3|44776.3|44756.3|44776.9|44756.9|44776.3|44756.3|1
1643978040000|2022-02-04 12:34:00|44776.9|44756.9|44773.8|44753.8|44779.4|44759.4|44769.4|44749.4|9
1643978050000|2022-02-04 12:34:10|44774.4|44754.4|44772.5|44752.5|44776.9|44756.9|44772.5|44752.5|4
1643978060000|2022-02-04 12:34:20|44770|44750|44774.4|44754.4|44778.1|44758.1|44767.5|44747.5|6
1643978070000|2022-02-04 12:34:30|44778.1|44758.1|44759.4|44739.4|44781.9|44761.9|44759.4|44739.4|25
1643978080000|2022-02-04 12:34:40|44760|44740|44749.4|44729.4|44764.4|44744.4|44749.4|44729.4|18
1643978090000|2022-02-04 12:34:50|44748.8|44728.8|44749.4|44729.4|44749.4|44729.4|44743.8|44723.8|14
1643978100000|2022-02-04 12:35:00|44750|44730|44760|44740|44766.3|44746.3|44750|44730|30
1643978110000|2022-02-04 12:35:10|44760.6|44740.6|44768.1|44748.1|44772.5|44752.5|44760.6|44740.6|5
1643978120000|2022-02-04 12:35:20|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|44765.6|44745.6|1
1643978130000|2022-02-04 12:35:30|44763.1|44743.1|44768.1|44748.1|44768.1|44748.1|44763.1|44743.1|2
1643978140000|2022-02-04 12:35:40|44773.1|44753.1|44783.1|44763.1|44783.1|44763.1|44773.1|44753.1|10
1643978150000|2022-02-04 12:35:50|44783.8|44763.8|44775.6|44755.6|44787.5|44767.5|44770|44750|11
1643978160000|2022-02-04 12:36:00|44775|44755|44775.6|44755.6|44775.6|44755.6|44775|44755|4
1643978170000|2022-02-04 12:36:10|44778.1|44758.1|44777.5|44757.5|44778.1|44758.1|44773.1|44753.1|12
1643978180000|2022-02-04 12:36:20|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|7
1643978190000|2022-02-04 12:36:30|44777.5|44757.5|44788.1|44768.1|44788.1|44768.1|44777.5|44757.5|5
1643978200000|2022-02-04 12:36:40|44790|44770|44783.8|44763.8|44793.1|44773.1|44783.8|44763.8|6
1643978210000|2022-02-04 12:36:50|44780.6|44760.6|44776.3|44756.3|44780.6|44760.6|44776.3|44756.3|0
1643978220000|2022-02-04 12:37:00|44778.1|44758.1|44775.6|44755.6|44778.1|44758.1|44773.1|44753.1|3
1643978230000|2022-02-04 12:37:10|44777.5|44757.5|44778.1|44758.1|44778.1|44758.1|44776.3|44756.3|3
1643978240000|2022-02-04 12:37:20|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|4
1643978260000|2022-02-04 12:37:40|44786.3|44766.3|44791.3|44771.3|44791.3|44771.3|44785.6|44765.6|8
1643978270000|2022-02-04 12:37:50|44793.1|44773.1|44793.1|44773.1|44795|44775|44793.1|44773.1|1
1643978280000|2022-02-04 12:38:00|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|44795.6|44775.6|4
1643978290000|2022-02-04 12:38:10|44798.1|44778.1|44797.5|44777.5|44802.5|44782.5|44797.5|44777.5|8
1643978300000|2022-02-04 12:38:20|44796.3|44776.3|44797.5|44777.5|44798.1|44778.1|44795|44775|5
1643978310000|2022-02-04 12:38:30|44796.9|44776.9|44780.6|44760.6|44796.9|44776.9|44778.1|44758.1|10
1643978320000|2022-02-04 12:38:40|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|3
1643978330000|2022-02-04 12:38:50|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|44788.1|44768.1|4
1643978340000|2022-02-04 12:39:00|44790.6|44770.6|44788.1|44768.1|44790.6|44770.6|44788.1|44768.1|3
1643978350000|2022-02-04 12:39:10|44788.8|44768.8|44793.1|44773.1|44793.1|44773.1|44788.8|44768.8|0
1643978360000|2022-02-04 12:39:20|44792.5|44772.5|44788.1|44768.1|44793.1|44773.1|44788.1|44768.1|0
1643978370000|2022-02-04 12:39:30|44793.1|44773.1|44793.1|44773.1|44793.1|44773.1|44790.6|44770.6|1
1643978380000|2022-02-04 12:39:40|||||||||1
1643978390000|2022-02-04 12:39:50|44795|44775|44782.5|44762.5|44795|44775|44782.5|44762.5|7
1643978410000|2022-02-04 12:40:10|||||||||2
1643978420000|2022-02-04 12:40:20|44783.1|44763.1|44788.8|44768.8|44788.8|44768.8|44783.1|44763.1|9
1643978430000|2022-02-04 12:40:30|44790.6|44770.6|44798.1|44778.1|44798.1|44778.1|44790.6|44770.6|6
1643978440000|2022-02-04 12:40:40|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|44800.6|44780.6|0
1643978450000|2022-02-04 12:40:50|44803.1|44783.1|44807.5|44787.5|44807.5|44787.5|44803.1|44783.1|1
1643978460000|2022-02-04 12:41:00|44818.1|44798.1|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|12
1643978470000|2022-02-04 12:41:10|44818.8|44798.8|44820.6|44800.6|44820.6|44800.6|44818.8|44798.8|0
1643978480000|2022-02-04 12:41:20|44818.1|44798.1|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|4
1643978490000|2022-02-04 12:41:30|||||||||2
1643978500000|2022-02-04 12:41:40|44822.5|44802.5|44823.1|44803.1|44823.1|44803.1|44820.6|44800.6|4
1643978510000|2022-02-04 12:41:50|44820.6|44800.6|44825.6|44805.6|44825.6|44805.6|44820.6|44800.6|7
1643978520000|2022-02-04 12:42:00|44828.1|44808.1|44831.3|44811.3|44833.1|44813.1|44828.1|44808.1|8
1643978530000|2022-02-04 12:42:10|44833.1|44813.1|44828.8|44808.8|44833.1|44813.1|44828.8|44808.8|6
1643978540000|2022-02-04 12:42:20|44830.6|44810.6|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|7
1643978550000|2022-02-04 12:42:30|44825.6|44805.6|44825.6|44805.6|44828.1|44808.1|44825.6|44805.6|4
1643978560000|2022-02-04 12:42:40|44818.1|44798.1|44815.6|44795.6|44818.1|44798.1|44815.6|44795.6|6
1643978570000|2022-02-04 12:42:50|44817.5|44797.5|44818.1|44798.1|44818.1|44798.1|44815|44795|5
1643978590000|2022-02-04 12:43:10|44815.6|44795.6|44818.8|44798.8|44818.8|44798.8|44815.6|44795.6|1
1643978600000|2022-02-04 12:43:20|44818.1|44798.1|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|0
1643978610000|2022-02-04 12:43:30|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|2
1643978620000|2022-02-04 12:43:40|44815|44795|44815|44795|44815|44795|44815|44795|1
1643978640000|2022-02-04 12:44:00|44815.6|44795.6|44815|44795|44816.3|44796.3|44815|44795|2
1643978650000|2022-02-04 12:44:10|44813.1|44793.1|44813.8|44793.8|44813.8|44793.8|44813.1|44793.1|4
1643978670000|2022-02-04 12:44:30|44813.1|44793.1|44813.1|44793.1|44813.8|44793.8|44813.1|44793.1|7
1643978680000|2022-02-04 12:44:40|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|44813.8|44793.8|2
1643978690000|2022-02-04 12:44:50|||||||||1
1643978700000|2022-02-04 12:45:00|44814.4|44794.4|44818.1|44798.1|44818.1|44798.1|44814.4|44794.4|6
1643978720000|2022-02-04 12:45:20|||||||||5
1643978730000|2022-02-04 12:45:30|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|2
1643978740000|2022-02-04 12:45:40|44823.8|44803.8|44830.6|44810.6|44830.6|44810.6|44823.8|44803.8|4
1643978750000|2022-02-04 12:45:50|44831.3|44811.3|44833.8|44813.8|44833.8|44813.8|44831.3|44811.3|3
1643978760000|2022-02-04 12:46:00|44833.1|44813.1|44836.3|44816.3|44836.3|44816.3|44831.3|44811.3|15
1643978770000|2022-02-04 12:46:10|44836.9|44816.9|44848.1|44828.1|44850|44830|44836.9|44816.9|5
1643978780000|2022-02-04 12:46:20|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|0
1643978790000|2022-02-04 12:46:30|44850|44830|44850.6|44830.6|44850.6|44830.6|44848.1|44828.1|11
1643978800000|2022-02-04 12:46:40|44850|44830|44853.1|44833.1|44857.5|44837.5|44850|44830|7
1643978810000|2022-02-04 12:46:50|44852.5|44832.5|44850.6|44830.6|44853.1|44833.1|44850.6|44830.6|2
1643978820000|2022-02-04 12:47:00|44848.8|44828.8|44844.4|44824.4|44848.8|44828.8|44844.4|44824.4|2
1643978830000|2022-02-04 12:47:10|44846.3|44826.3|44848.8|44828.8|44848.8|44828.8|44843.8|44823.8|2
1643978840000|2022-02-04 12:47:20|44848.1|44828.1|44845.6|44825.6|44850.6|44830.6|44845.6|44825.6|0
1643978850000|2022-02-04 12:47:30|44845|44825|44845.6|44825.6|44845.6|44825.6|44845|44825|0
1643978860000|2022-02-04 12:47:40|44846.3|44826.3|44848.1|44828.1|44848.1|44828.1|44845.6|44825.6|0
1643978870000|2022-02-04 12:47:50|44845.6|44825.6|44843.1|44823.1|44845.6|44825.6|44843.1|44823.1|0
1643978890000|2022-02-04 12:48:10|44841.3|44821.3|44845.6|44825.6|44845.6|44825.6|44840.6|44820.6|4
1643978900000|2022-02-04 12:48:20|44845|44825|44845.6|44825.6|44845.6|44825.6|44840.6|44820.6|0
1643978910000|2022-02-04 12:48:30|44846.3|44826.3|44848.1|44828.1|44848.1|44828.1|44845.6|44825.6|0
1643978920000|2022-02-04 12:48:40|44847.5|44827.5|44853.1|44833.1|44853.1|44833.1|44845.6|44825.6|3
1643978930000|2022-02-04 12:48:50|44850.6|44830.6|44853.1|44833.1|44853.8|44833.8|44850.6|44830.6|0
1643978940000|2022-02-04 12:49:00|44853.8|44833.8|44898.1|44878.1|44910.6|44890.6|44853.8|44833.8|40
1643978950000|2022-02-04 12:49:10|44896.3|44876.3|44896.3|44876.3|44903.1|44883.1|44893.8|44873.8|11
1643978960000|2022-02-04 12:49:20|44898.1|44878.1|44903.8|44883.8|44907.5|44887.5|44898.1|44878.1|19
1643978970000|2022-02-04 12:49:30|44904.4|44884.4|44904.4|44884.4|44906.9|44886.9|44901.9|44881.9|6
1643978980000|2022-02-04 12:49:40|44906.9|44886.9|44906.9|44886.9|44909.4|44889.4|44904.4|44884.4|11
1643978990000|2022-02-04 12:49:50|44905|44885|44905|44885|44907.5|44887.5|44904.4|44884.4|5
1643979000000|2022-02-04 12:50:00|44906.9|44886.9|44909.4|44889.4|44913.8|44893.8|44904.4|44884.4|10
1643979010000|2022-02-04 12:50:10|44910|44890|44911.3|44891.3|44911.9|44891.9|44910|44890|10
1643979020000|2022-02-04 12:50:20|44911.9|44891.9|44916.9|44896.9|44916.9|44896.9|44906.9|44886.9|9
1643979030000|2022-02-04 12:50:30|44918.8|44898.8|44918.8|44898.8|44923.8|44903.8|44916.9|44896.9|19
1643979040000|2022-02-04 12:50:40|44921.9|44901.9|44922.5|44902.5|44922.5|44902.5|44919.4|44899.4|6
1643979050000|2022-02-04 12:50:50|44921.9|44901.9|44919.4|44899.4|44922.5|44902.5|44919.4|44899.4|9
1643979060000|2022-02-04 12:51:00|44921.9|44901.9|44919.4|44899.4|44921.9|44901.9|44919.4|44899.4|6
1643979070000|2022-02-04 12:51:10|44920|44900|44916.9|44896.9|44920|44900|44916.9|44896.9|7
1643979080000|2022-02-04 12:51:20|44916.3|44896.3|44911.9|44891.9|44916.3|44896.3|44909.4|44889.4|0
1643979090000|2022-02-04 12:51:30|||||||||1
1643979100000|2022-02-04 12:51:40|44914.4|44894.4|44911.9|44891.9|44914.4|44894.4|44911.9|44891.9|7
1643979110000|2022-02-04 12:51:50|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44906.9|44886.9|6
1643979120000|2022-02-04 12:52:00|44910|44890|44911.9|44891.9|44911.9|44891.9|44906.9|44886.9|1
1643979130000|2022-02-04 12:52:10|44911.3|44891.3|44906.9|44886.9|44911.3|44891.3|44904.4|44884.4|1
1643979140000|2022-02-04 12:52:20|44904.4|44884.4|44906.9|44886.9|44906.9|44886.9|44904.4|44884.4|0
1643979150000|2022-02-04 12:52:30|44904.4|44884.4|44896.9|44876.9|44904.4|44884.4|44896.9|44876.9|4
1643979160000|2022-02-04 12:52:40|44896.3|44876.3|44894.4|44874.4|44896.3|44876.3|44893.8|44873.8|8
1643979170000|2022-02-04 12:52:50|44893.8|44873.8|44894.4|44874.4|44894.4|44874.4|44891.9|44871.9|7
1643979180000|2022-02-04 12:53:00|44895.6|44875.6|44904.4|44884.4|44906.9|44886.9|44895.6|44875.6|11
1643979190000|2022-02-04 12:53:10|44905|44885|44906.9|44886.9|44909.4|44889.4|44904.4|44884.4|5
1643979200000|2022-02-04 12:53:20|44909.4|44889.4|44906.9|44886.9|44909.4|44889.4|44906.9|44886.9|0
1643979220000|2022-02-04 12:53:40|44904.4|44884.4|44894.4|44874.4|44906.9|44886.9|44894.4|44874.4|6
1643979230000|2022-02-04 12:53:50|44893.8|44873.8|44886.9|44866.9|44894.4|44874.4|44886.9|44866.9|4
1643979240000|2022-02-04 12:54:00|44884.4|44864.4|44883.8|44863.8|44886.9|44866.9|44883.8|44863.8|7
1643979250000|2022-02-04 12:54:10|44881.3|44861.3|44881.3|44861.3|44881.3|44861.3|44879.4|44859.4|2
1643979260000|2022-02-04 12:54:20|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|1
1643979270000|2022-02-04 12:54:30|44884.4|44864.4|44886.9|44866.9|44886.9|44866.9|44881.9|44861.9|2
1643979280000|2022-02-04 12:54:40|44886.3|44866.3|44884.4|44864.4|44886.9|44866.9|44884.4|44864.4|0
1643979290000|2022-02-04 12:54:50|44886.9|44866.9|44886.9|44866.9|44886.9|44866.9|44884.4|44864.4|1
1643979300000|2022-02-04 12:55:00|44884.4|44864.4|44879.4|44859.4|44886.9|44866.9|44879.4|44859.4|1
1643979320000|2022-02-04 12:55:20|44884.4|44864.4|44885|44865|44885|44865|44884.4|44864.4|4
1643979330000|2022-02-04 12:55:30|44884.4|44864.4|44889.4|44869.4|44889.4|44869.4|44884.4|44864.4|3
1643979340000|2022-02-04 12:55:40|44891.9|44871.9|44896.3|44876.3|44896.3|44876.3|44889.4|44869.4|6
1643979350000|2022-02-04 12:55:50|44896.9|44876.9|44898.8|44878.8|44901.3|44881.3|44896.9|44876.9|4
1643979360000|2022-02-04 12:56:00|44896.9|44876.9|44896.9|44876.9|44899.4|44879.4|44896.9|44876.9|6
1643979370000|2022-02-04 12:56:10|44898.8|44878.8|44896.9|44876.9|44898.8|44878.8|44894.4|44874.4|1
1643979380000|2022-02-04 12:56:20|44896.3|44876.3|44894.4|44874.4|44896.3|44876.3|44893.8|44873.8|6
1643979400000|2022-02-04 12:56:40|44891.9|44871.9|44883.8|44863.8|44895|44875|44883.8|44863.8|11
1643979410000|2022-02-04 12:56:50|44884.4|44864.4|44889.4|44869.4|44889.4|44869.4|44884.4|44864.4|6
1643979420000|2022-02-04 12:57:00|44891.9|44871.9|44889.4|44869.4|44891.9|44871.9|44889.4|44869.4|1
1643979430000|2022-02-04 12:57:10|44891.9|44871.9|44886.9|44866.9|44891.9|44871.9|44886.9|44866.9|3
1643979440000|2022-02-04 12:57:20|44886.3|44866.3|44884.4|44864.4|44886.9|44866.9|44884.4|44864.4|3
1643979450000|2022-02-04 12:57:30|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|44881.9|44861.9|1
1643979460000|2022-02-04 12:57:40|44881.3|44861.3|44881.9|44861.9|44881.9|44861.9|44879.4|44859.4|1
1643979470000|2022-02-04 12:57:50|44881.3|44861.3|44881.9|44861.9|44881.9|44861.9|44879.4|44859.4|3
1643979480000|2022-02-04 12:58:00|44882.5|44862.5|44885|44865|44885|44865|44881.9|44861.9|3
1643979490000|2022-02-04 12:58:10|44887.5|44867.5|44890|44870|44890|44870|44887.5|44867.5|0
1643979500000|2022-02-04 12:58:20|44889.4|44869.4|44890|44870|44890|44870|44887.5|44867.5|0
1643979510000|2022-02-04 12:58:30|44886.9|44866.9|44883.8|44863.8|44886.9|44866.9|44883.8|44863.8|6
1643979520000|2022-02-04 12:58:40|44870|44850|44876.9|44856.9|44879.4|44859.4|44870|44850|12
1643979530000|2022-02-04 12:58:50|44874.4|44854.4|44876.9|44856.9|44876.9|44856.9|44873.8|44853.8|4
1643979540000|2022-02-04 12:59:00|44875|44855|44869.4|44849.4|44876.9|44856.9|44869.4|44849.4|1
1643979550000|2022-02-04 12:59:10|44864.4|44844.4|44859.4|44839.4|44864.4|44844.4|44859.4|44839.4|4
1643979560000|2022-02-04 12:59:20|44861.9|44841.9|44861.9|44841.9|44861.9|44841.9|44859.4|44839.4|0
1643979570000|2022-02-04 12:59:30|44861.3|44841.3|44861.9|44841.9|44861.9|44841.9|44861.3|44841.3|1
1643979580000|2022-02-04 12:59:40|44866.3|44846.3|44863.8|44843.8|44866.3|44846.3|44863.8|44843.8|4
1643979590000|2022-02-04 12:59:50|44859.4|44839.4|44860|44840|44860|44840|44859.4|44839.4|3
1643979600000|2022-02-04 13:00:00|44861.9|44841.9|44879.4|44859.4|44881.9|44861.9|44861.9|44841.9|16
1643979610000|2022-02-04 13:00:10|44878.8|44858.8|44871.9|44851.9|44878.8|44858.8|44866.9|44846.9|16
1643979620000|2022-02-04 13:00:20|44869.4|44849.4|44861.9|44841.9|44871.9|44851.9|44861.9|44841.9|3
1643979630000|2022-02-04 13:00:30|44862.5|44842.5|44861.9|44841.9|44864.4|44844.4|44861.9|44841.9|0
1643979640000|2022-02-04 13:00:40|44859.4|44839.4|44856.9|44836.9|44861.9|44841.9|44856.9|44836.9|1
1643979650000|2022-02-04 13:00:50|44857.5|44837.5|44854.4|44834.4|44859.4|44839.4|44850.6|44830.6|2
1643979660000|2022-02-04 13:01:00|44853.8|44833.8|44843.8|44823.8|44853.8|44833.8|44841.9|44821.9|8
1643979670000|2022-02-04 13:01:10|44844.4|44824.4|44844.4|44824.4|44848.8|44828.8|44844.4|44824.4|1
1643979680000|2022-02-04 13:01:20|44845|44825|44841.3|44821.3|44846.9|44826.9|44841.3|44821.3|18
1643979690000|2022-02-04 13:01:30|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|44844.4|44824.4|4
1643979700000|2022-02-04 13:01:40|44841.9|44821.9|44846.3|44826.3|44846.3|44826.3|44841.9|44821.9|2
1643979710000|2022-02-04 13:01:50|44851.9|44831.9|44855|44835|44855|44835|44850|44830|4
1643979720000|2022-02-04 13:02:00|44856.9|44836.9|44866.9|44846.9|44866.9|44846.9|44855|44835|3
1643979730000|2022-02-04 13:02:10|44869.4|44849.4|44871.9|44851.9|44871.9|44851.9|44859.4|44839.4|13
1643979740000|2022-02-04 13:02:20|44876.9|44856.9|44886.9|44866.9|44886.9|44866.9|44876.9|44856.9|2
1643979750000|2022-02-04 13:02:30|44887.5|44867.5|44889.4|44869.4|44889.4|44869.4|44887.5|44867.5|3
1643979770000|2022-02-04 13:02:50|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|44892.5|44872.5|2
1643979780000|2022-02-04 13:03:00|44891.9|44871.9|44896.9|44876.9|44896.9|44876.9|44891.9|44871.9|5
1643979790000|2022-02-04 13:03:10|44899.4|44879.4|44901.9|44881.9|44901.9|44881.9|44899.4|44879.4|13
1643979800000|2022-02-04 13:03:20|44905.6|44885.6|44905|44885|44906.9|44886.9|44905|44885|17
1643979810000|2022-02-04 13:03:30|44902.5|44882.5|44899.4|44879.4|44902.5|44882.5|44899.4|44879.4|12
1643979820000|2022-02-04 13:03:40|44901.9|44881.9|44899.4|44879.4|44901.9|44881.9|44899.4|44879.4|7
1643979840000|2022-02-04 13:04:00|44894.4|44874.4|44894.4|44874.4|44896.9|44876.9|44894.4|44874.4|3
1643979850000|2022-02-04 13:04:10|44896.9|44876.9|44896.9|44876.9|44896.9|44876.9|44894.4|44874.4|3
1643979860000|2022-02-04 13:04:20|44894.4|44874.4|44894.4|44874.4|44896.9|44876.9|44894.4|44874.4|2
1643979870000|2022-02-04 13:04:30|44893.8|44873.8|44891.9|44871.9|44893.8|44873.8|44890|44870|2
1643979880000|2022-02-04 13:04:40|44894.4|44874.4|44893.8|44873.8|44894.4|44874.4|44893.8|44873.8|0
1643979890000|2022-02-04 13:04:50|44894.4|44874.4|44900|44880|44900|44880|44894.4|44874.4|5
1643979900000|2022-02-04 13:05:00|44901.9|44881.9|44913.8|44893.8|44914.4|44894.4|44901.9|44881.9|13
1643979910000|2022-02-04 13:05:10|44913.1|44893.1|44909.4|44889.4|44913.1|44893.1|44909.4|44889.4|3
1643979920000|2022-02-04 13:05:20|44906.9|44886.9|44909.4|44889.4|44909.4|44889.4|44906.9|44886.9|0
1643979930000|2022-02-04 13:05:30|44906.9|44886.9|44906.9|44886.9|44909.4|44889.4|44906.9|44886.9|2
1643979940000|2022-02-04 13:05:40|44907.5|44887.5|44906.9|44886.9|44909.4|44889.4|44906.9|44886.9|2
1643979950000|2022-02-04 13:05:50|44907.5|44887.5|44906.9|44886.9|44909.4|44889.4|44906.9|44886.9|0
1643979960000|2022-02-04 13:06:00|44907.5|44887.5|44910|44890|44911.9|44891.9|44907.5|44887.5|8
1643979970000|2022-02-04 13:06:10|44911.9|44891.9|44910|44890|44911.9|44891.9|44906.9|44886.9|4
1643979980000|2022-02-04 13:06:20|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|1
1643979990000|2022-02-04 13:06:30|44910.6|44890.6|44910|44890|44910.6|44890.6|44909.4|44889.4|2
1643980000000|2022-02-04 13:06:40|44909.4|44889.4|44910|44890|44912.5|44892.5|44909.4|44889.4|2
1643980010000|2022-02-04 13:06:50|44912.5|44892.5|44910|44890|44912.5|44892.5|44909.4|44889.4|2
1643980020000|2022-02-04 13:07:00|44909.4|44889.4|44909.4|44889.4|44912.5|44892.5|44909.4|44889.4|2
1643980030000|2022-02-04 13:07:10|44910|44890|44910|44890|44910|44890|44909.4|44889.4|1
1643980040000|2022-02-04 13:07:20|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44906.9|44886.9|2
1643980050000|2022-02-04 13:07:30|44910|44890|44908.8|44888.8|44910|44890|44908.8|44888.8|5
1643980060000|2022-02-04 13:07:40|44908.1|44888.1|44909.4|44889.4|44909.4|44889.4|44908.1|44888.1|0
1643980070000|2022-02-04 13:07:50|44906.9|44886.9|44907.5|44887.5|44907.5|44887.5|44906.3|44886.3|1
1643980080000|2022-02-04 13:08:00|44909.4|44889.4|44897.5|44877.5|44909.4|44889.4|44897.5|44877.5|8
1643980090000|2022-02-04 13:08:10|44900|44880|44897.5|44877.5|44900|44880|44897.5|44877.5|2
1643980100000|2022-02-04 13:08:20|44900|44880|44897.5|44877.5|44900|44880|44897.5|44877.5|4
1643980110000|2022-02-04 13:08:30|44896.9|44876.9|44896.9|44876.9|44899.4|44879.4|44896.9|44876.9|2
1643980120000|2022-02-04 13:08:40|44896.3|44876.3|44900.6|44880.6|44900.6|44880.6|44896.3|44876.3|4
1643980130000|2022-02-04 13:08:50|44911.9|44891.9|44914.4|44894.4|44914.4|44894.4|44911.3|44891.3|1
1643980140000|2022-02-04 13:09:00|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|15
1643980150000|2022-02-04 13:09:10|||||||||3
1643980160000|2022-02-04 13:09:20|||||||||1
1643980170000|2022-02-04 13:09:30|||||||||2
1643980180000|2022-02-04 13:09:40|44908.8|44888.8|44899.4|44879.4|44908.8|44888.8|44899.4|44879.4|13
1643980190000|2022-02-04 13:09:50|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|12
1643980200000|2022-02-04 13:10:00|44903.8|44883.8|44905|44885|44905|44885|44901.9|44881.9|14
1643980210000|2022-02-04 13:10:10|44904.4|44884.4|44905|44885|44905|44885|44904.4|44884.4|9
1643980220000|2022-02-04 13:10:20|44904.4|44884.4|44898.8|44878.8|44904.4|44884.4|44898.8|44878.8|10
1643980230000|2022-02-04 13:10:30|44898.1|44878.1|44894.4|44874.4|44898.1|44878.1|44894.4|44874.4|2
1643980240000|2022-02-04 13:10:40|44893.8|44873.8|44894.4|44874.4|44894.4|44874.4|44891.9|44871.9|1
1643980250000|2022-02-04 13:10:50|44893.1|44873.1|44886.3|44866.3|44893.1|44873.1|44886.3|44866.3|10
1643980260000|2022-02-04 13:11:00|44883.8|44863.8|44904.4|44884.4|44904.4|44884.4|44880|44860|24
1643980270000|2022-02-04 13:11:10|44905|44885|44919.4|44899.4|44919.4|44899.4|44905|44885|22
1643980280000|2022-02-04 13:11:20|44918.8|44898.8|44906.9|44886.9|44918.8|44898.8|44906.9|44886.9|4
1643980290000|2022-02-04 13:11:30|44908.1|44888.1|44916.9|44896.9|44916.9|44896.9|44907.5|44887.5|13
1643980300000|2022-02-04 13:11:40|||||||||1
1643980310000|2022-02-04 13:11:50|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|44917.5|44897.5|0
1643980320000|2022-02-04 13:12:00|44923.1|44903.1|44923.8|44903.8|44923.8|44903.8|44923.1|44903.1|9
1643980330000|2022-02-04 13:12:10|44925|44905|44921.9|44901.9|44930|44910|44921.9|44901.9|19
1643980340000|2022-02-04 13:12:20|||||||||1
1643980350000|2022-02-04 13:12:30|44924.4|44904.4|44921.9|44901.9|44924.4|44904.4|44921.9|44901.9|9
1643980360000|2022-02-04 13:12:40|44920|44900|44921.9|44901.9|44921.9|44901.9|44920|44900|3
1643980370000|2022-02-04 13:12:50|||||||||2
1643980380000|2022-02-04 13:13:00|44921.3|44901.3|44918.8|44898.8|44921.3|44901.3|44918.8|44898.8|1
1643980390000|2022-02-04 13:13:10|44919.4|44899.4|44921.3|44901.3|44921.3|44901.3|44919.4|44899.4|0
1643980400000|2022-02-04 13:13:20|44920.6|44900.6|44916.9|44896.9|44920.6|44900.6|44916.9|44896.9|3
1643980410000|2022-02-04 13:13:30|44914.4|44894.4|44920|44900|44921.9|44901.9|44914.4|44894.4|4
1643980420000|2022-02-04 13:13:40|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|0
1643980430000|2022-02-04 13:13:50|44923.8|44903.8|44926.9|44906.9|44926.9|44906.9|44923.8|44903.8|6
1643980440000|2022-02-04 13:14:00|44924.4|44904.4|44924.4|44904.4|44926.3|44906.3|44924.4|44904.4|15
1643980450000|2022-02-04 13:14:10|44925|44905|44922.5|44902.5|44925|44905|44921.9|44901.9|1
1643980460000|2022-02-04 13:14:20|44921.9|44901.9|44920|44900|44921.9|44901.9|44919.4|44899.4|2
1643980490000|2022-02-04 13:14:50|||||||||2
1643980500000|2022-02-04 13:15:00|44919.4|44899.4|44919.4|44899.4|44919.4|44899.4|44914.4|44894.4|5
1643980520000|2022-02-04 13:15:20|44918.8|44898.8|44917.5|44897.5|44919.4|44899.4|44916.9|44896.9|6
1643980530000|2022-02-04 13:15:30|44919.4|44899.4|44916.9|44896.9|44920|44900|44916.9|44896.9|9
1643980540000|2022-02-04 13:15:40|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44911.9|44891.9|5
1643980550000|2022-02-04 13:15:50|44911.9|44891.9|44914.4|44894.4|44914.4|44894.4|44911.9|44891.9|0
1643980560000|2022-02-04 13:16:00|44913.8|44893.8|44913.8|44893.8|44914.4|44894.4|44911.9|44891.9|5
1643980570000|2022-02-04 13:16:10|44911.9|44891.9|44911.9|44891.9|44913.8|44893.8|44911.9|44891.9|2
1643980580000|2022-02-04 13:16:20|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|0
1643980590000|2022-02-04 13:16:30|44910|44890|44914.4|44894.4|44914.4|44894.4|44910|44890|4
1643980600000|2022-02-04 13:16:40|44915|44895|44915|44895|44915|44895|44915|44895|3
1643980610000|2022-02-04 13:16:50|44914.4|44894.4|44911.9|44891.9|44914.4|44894.4|44911.9|44891.9|18
1643980620000|2022-02-04 13:17:00|44913.8|44893.8|44914.4|44894.4|44914.4|44894.4|44913.8|44893.8|13
1643980630000|2022-02-04 13:17:10|||||||||7
1643980650000|2022-02-04 13:17:30|44913.8|44893.8|44914.4|44894.4|44914.4|44894.4|44913.8|44893.8|7
1643980660000|2022-02-04 13:17:40|44922.5|44902.5|44929.4|44909.4|44929.4|44909.4|44922.5|44902.5|8
1643980670000|2022-02-04 13:17:50|44932.5|44912.5|44931.9|44911.9|44932.5|44912.5|44931.9|44911.9|5
1643980680000|2022-02-04 13:18:00|44932.5|44912.5|44935|44915|44935|44915|44930|44910|14
1643980690000|2022-02-04 13:18:10|44937.5|44917.5|44953.8|44933.8|44953.8|44933.8|44934.4|44914.4|31
1643980700000|2022-02-04 13:18:20|44957.5|44937.5|44955|44935|44957.5|44937.5|44954.4|44934.4|9
1643980710000|2022-02-04 13:18:30|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44954.4|44934.4|10
1643980720000|2022-02-04 13:18:40|44959.4|44939.4|44969.4|44949.4|44971.9|44951.9|44959.4|44939.4|24
1643980730000|2022-02-04 13:18:50|44966.9|44946.9|44955|44935|44966.9|44946.9|44955|44935|4
1643980740000|2022-02-04 13:19:00|44954.4|44934.4|44949.4|44929.4|44954.4|44934.4|44949.4|44929.4|16
1643980750000|2022-02-04 13:19:10|44951.3|44931.3|44951.9|44931.9|44951.9|44931.9|44949.4|44929.4|8
1643980760000|2022-02-04 13:19:20|44951.3|44931.3|44946.9|44926.9|44951.3|44931.3|44946.9|44926.9|5
1643980770000|2022-02-04 13:19:30|44947.5|44927.5|44944.4|44924.4|44949.4|44929.4|44944.4|44924.4|3
1643980780000|2022-02-04 13:19:40|44949.4|44929.4|44944.4|44924.4|44949.4|44929.4|44944.4|44924.4|10
1643980790000|2022-02-04 13:19:50|44946.3|44926.3|44944.4|44924.4|44946.3|44926.3|44944.4|44924.4|9
1643980800000|2022-02-04 13:20:00|44945|44925|44961.9|44941.9|44961.9|44941.9|44945|44925|18
1643980810000|2022-02-04 13:20:10|44962.5|44942.5|44975|44955|44975|44955|44962.5|44942.5|21
1643980820000|2022-02-04 13:20:20|44975.6|44955.6|44985.6|44965.6|44987.5|44967.5|44975|44955|48
1643980830000|2022-02-04 13:20:30|44986.3|44966.3|44993.8|44973.8|44993.8|44973.8|44985.6|44965.6|20
1643980840000|2022-02-04 13:20:40|45003.8|44983.8|44987.5|44967.5|45003.8|44983.8|44985.6|44965.6|47
1643980850000|2022-02-04 13:20:50|44988.1|44968.1|44973.8|44953.8|44988.1|44968.1|44973.8|44953.8|15
1643980860000|2022-02-04 13:21:00|44973.1|44953.1|44966.3|44946.3|44975.6|44955.6|44966.3|44946.3|10
1643980870000|2022-02-04 13:21:10|44968.8|44948.8|44974.4|44954.4|44974.4|44954.4|44968.8|44948.8|6
1643980880000|2022-02-04 13:21:20|44973.8|44953.8|44971.3|44951.3|44978.1|44958.1|44968.1|44948.1|19
1643980890000|2022-02-04 13:21:30|44968.8|44948.8|44970.6|44950.6|44970.6|44950.6|44968.1|44948.1|3
1643980900000|2022-02-04 13:21:40|44968.1|44948.1|44968.8|44948.8|44970.6|44950.6|44960.6|44940.6|17
1643980910000|2022-02-04 13:21:50|44968.1|44948.1|44965.6|44945.6|44968.1|44948.1|44960.6|44940.6|8
1643980920000|2022-02-04 13:22:00|44963.8|44943.8|44951.3|44931.3|44965.6|44945.6|44951.3|44931.3|10
1643980930000|2022-02-04 13:22:10|44957.5|44937.5|44960.6|44940.6|44961.9|44941.9|44953.8|44933.8|11
1643980940000|2022-02-04 13:22:20|44958.8|44938.8|44961.3|44941.3|44961.3|44941.3|44958.8|44938.8|6
1643980950000|2022-02-04 13:22:30|44961.9|44941.9|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|4
1643980960000|2022-02-04 13:22:40|44956.3|44936.3|44950.6|44930.6|44958.8|44938.8|44950.6|44930.6|14
1643980970000|2022-02-04 13:22:50|44946.9|44926.9|44940.6|44920.6|44946.9|44926.9|44938.1|44918.1|16
1643980980000|2022-02-04 13:23:00|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|6
1643980990000|2022-02-04 13:23:10|44943.8|44923.8|44945.6|44925.6|44945.6|44925.6|44943.8|44923.8|5
1643981000000|2022-02-04 13:23:20|44943.1|44923.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|6
1643981010000|2022-02-04 13:23:30|44942.5|44922.5|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|1
1643981020000|2022-02-04 13:23:40|44941.3|44921.3|44936.3|44916.3|44941.3|44921.3|44936.3|44916.3|15
1643981030000|2022-02-04 13:23:50|44933.1|44913.1|44935.6|44915.6|44935.6|44915.6|44931.3|44911.3|2
1643981040000|2022-02-04 13:24:00|44933.1|44913.1|44932.5|44912.5|44933.1|44913.1|44932.5|44912.5|1
1643981050000|2022-02-04 13:24:10|44930.6|44910.6|44928.1|44908.1|44933.1|44913.1|44925.6|44905.6|10
1643981060000|2022-02-04 13:24:20|44925.6|44905.6|44921.3|44901.3|44925.6|44905.6|44921.3|44901.3|5
1643981070000|2022-02-04 13:24:30|44921.9|44901.9|44921.2|44901.2|44925.6|44905.6|44920.6|44900.6|6
1643981080000|2022-02-04 13:24:40|44923.1|44903.1|44920.6|44900.6|44925.6|44905.6|44920.6|44900.6|2
1643981090000|2022-02-04 13:24:50|44922.5|44902.5|44920.6|44900.6|44922.5|44902.5|44920.6|44900.6|8
1643981100000|2022-02-04 13:25:00|44921.2|44901.2|44923.1|44903.1|44926.2|44906.2|44921.2|44901.2|2
1643981110000|2022-02-04 13:25:10|44923.7|44903.7|44935.6|44915.6|44935.6|44915.6|44923.7|44903.7|10
1643981120000|2022-02-04 13:25:20|44940.6|44920.6|44948.1|44928.1|44948.1|44928.1|44940.6|44920.6|4
1643981130000|2022-02-04 13:25:30|44948.7|44928.7|44955.6|44935.6|44957.5|44937.5|44948.7|44928.7|4
1643981140000|2022-02-04 13:25:40|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|3
1643981150000|2022-02-04 13:25:50|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|4
1643981160000|2022-02-04 13:26:00|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44948.7|44928.7|4
1643981170000|2022-02-04 13:26:10|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|8
1643981190000|2022-02-04 13:26:30|44943.1|44923.1|44938.7|44918.7|44943.1|44923.1|44938.7|44918.7|3
1643981200000|2022-02-04 13:26:40|44938.1|44918.1|44938.7|44918.7|44938.7|44918.7|44938.1|44918.1|4
1643981210000|2022-02-04 13:26:50|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|44942.5|44922.5|3
1643981220000|2022-02-04 13:27:00|44941.2|44921.2|44948.1|44928.1|44948.1|44928.1|44941.2|44921.2|5
1643981230000|2022-02-04 13:27:10|44953.1|44933.1|44947.5|44927.5|44953.1|44933.1|44947.5|44927.5|8
1643981270000|2022-02-04 13:27:50|44945.6|44925.6|44956.2|44936.2|44956.9|44936.9|44940|44920|182
1643981280000|2022-02-04 13:28:00|44955.6|44935.6|44953.1|44933.1|44955.6|44935.6|44938.7|44918.7|22
1643981290000|2022-02-04 13:28:10|44953.7|44933.7|44940.6|44920.6|44953.7|44933.7|44940.6|44920.6|5
1643981300000|2022-02-04 13:28:20|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|0
1643981310000|2022-02-04 13:28:30|44937.5|44917.5|44933.7|44913.7|44937.5|44917.5|44933.1|44913.1|6
1643981320000|2022-02-04 13:28:40|44935|44915|44931.9|44911.9|44938.7|44918.7|44931.9|44911.9|10
1643981330000|2022-02-04 13:28:50|44929.4|44909.4|44920.6|44900.6|44929.4|44909.4|44920.6|44900.6|14
1643981340000|2022-02-04 13:29:00|44918.1|44898.1|44920.6|44900.6|44920.6|44900.6|44908.7|44888.7|12
1643981350000|2022-02-04 13:29:10|44921.2|44901.2|44933.1|44913.1|44933.1|44913.1|44921.2|44901.2|5
1643981360000|2022-02-04 13:29:20|||||||||1
1643981370000|2022-02-04 13:29:30|||||||||1
1643981380000|2022-02-04 13:29:40|||||||||4
1643981390000|2022-02-04 13:29:50|||||||||29
1643981400000|2022-02-04 13:30:00|||||||||15
1643981410000|2022-02-04 13:30:10|||||||||64
1643981420000|2022-02-04 13:30:20|||||||||24
1643981430000|2022-02-04 13:30:30|||||||||33
1643981440000|2022-02-04 13:30:40|||||||||17
1643981450000|2022-02-04 13:30:50|||||||||18
1643981460000|2022-02-04 13:31:00|||||||||25
1643981470000|2022-02-04 13:31:10|||||||||40
1643981480000|2022-02-04 13:31:20|||||||||12
1643981490000|2022-02-04 13:31:30|44854.3|44834.3|44817.5|44797.5|44854.3|44834.3|44817.5|44797.5|17
1643981500000|2022-02-04 13:31:40|44818.1|44798.1|44812.5|44792.5|44818.7|44798.7|44812.5|44792.5|17
1643981510000|2022-02-04 13:31:50|44808.1|44788.1|44793.1|44773.1|44808.1|44788.1|44793.1|44773.1|27
1643981520000|2022-02-04 13:32:00|44791.9|44771.9|44763.1|44743.1|44798.1|44778.1|44763.1|44743.1|30
1643981530000|2022-02-04 13:32:10|44761.3|44741.3|44740.6|44720.6|44761.3|44741.3|44740|44720|23
1643981540000|2022-02-04 13:32:20|44745|44725|44760.6|44740.6|44760.6|44740.6|44740|44720|28
1643981550000|2022-02-04 13:32:30|44760|44740|44767.5|44747.5|44773.1|44753.1|44755.6|44735.6|7
1643981560000|2022-02-04 13:32:40|44763.7|44743.7|44770.6|44750.6|44770.6|44750.6|44761.2|44741.2|16
1643981570000|2022-02-04 13:32:50|44775.6|44755.6|44773.1|44753.1|44783.1|44763.1|44773.1|44753.1|27
1643981580000|2022-02-04 13:33:00|44768.1|44748.1|44726.9|44706.9|44768.1|44748.1|44722.5|44702.5|30
1643981590000|2022-02-04 13:33:10|44725|44705|44751.3|44731.3|44755|44735|44725|44705|9
1643981600000|2022-02-04 13:33:20|44748.1|44728.1|44730|44710|44752.5|44732.5|44730|44710|22
1643981610000|2022-02-04 13:33:30|44729.4|44709.4|44725|44705|44730|44710|44725|44705|10
1643981620000|2022-02-04 13:33:40|44721.9|44701.9|44715|44695|44721.9|44701.9|44710|44690|28
1643981630000|2022-02-04 13:33:50|44715.6|44695.6|44720.6|44700.6|44725.6|44705.6|44715.6|44695.6|10
1643981640000|2022-02-04 13:34:00|44723.1|44703.1|44720.6|44700.6|44725.6|44705.6|44720|44700|7
1643981650000|2022-02-04 13:34:10|44718.1|44698.1|44698.1|44678.1|44718.1|44698.1|44698.1|44678.1|25
1643981660000|2022-02-04 13:34:20|44700|44680|44705|44685|44705.6|44685.6|44693.1|44673.1|23
1643981670000|2022-02-04 13:34:30|44705.6|44685.6|44705.6|44685.6|44706.3|44686.3|44700|44680|19
1643981680000|2022-02-04 13:34:40|44703.8|44683.8|44688.8|44668.8|44703.8|44683.8|44685.6|44665.6|31
1643981690000|2022-02-04 13:34:50|44690.6|44670.6|44690.6|44670.6|44695.6|44675.6|44688.1|44668.1|14
1643981700000|2022-02-04 13:35:00|44688.1|44668.1|44698.1|44678.1|44698.1|44678.1|44678.8|44658.8|28
1643981710000|2022-02-04 13:35:10|44696.9|44676.9|44710|44690|44711.9|44691.9|44693.1|44673.1|30
1643981720000|2022-02-04 13:35:20|44707.5|44687.5|44715|44695|44718.1|44698.1|44707.5|44687.5|21
1643981730000|2022-02-04 13:35:30|44713.1|44693.1|44688.1|44668.1|44713.1|44693.1|44688.1|44668.1|14
1643981740000|2022-02-04 13:35:40|44693.1|44673.1|44701.9|44681.9|44701.9|44681.9|44686.3|44666.3|11
1643981750000|2022-02-04 13:35:50|44705|44685|44713.8|44693.8|44715.6|44695.6|44705|44685|22
1643981760000|2022-02-04 13:36:00|44713.1|44693.1|44738.1|44718.1|44738.1|44718.1|44713.1|44693.1|25
1643981770000|2022-02-04 13:36:10|44736.3|44716.3|44741.9|44721.9|44742.5|44722.5|44735.6|44715.6|26
1643981780000|2022-02-04 13:36:20|44739.4|44719.4|44739.4|44719.4|44739.4|44719.4|44734.4|44714.4|13
1643981790000|2022-02-04 13:36:30|44736.9|44716.9|44746.9|44726.9|44746.9|44726.9|44734.4|44714.4|15
1643981800000|2022-02-04 13:36:40|44745|44725|44741.9|44721.9|44746.9|44726.9|44741.9|44721.9|7
1643981810000|2022-02-04 13:36:50|44743.1|44723.1|44743.8|44723.8|44749.4|44729.4|44741.9|44721.9|8
1643981820000|2022-02-04 13:37:00|44741.3|44721.3|44704.4|44684.4|44741.3|44721.3|44701.9|44681.9|20
1643981830000|2022-02-04 13:37:10|44703.8|44683.8|44674.4|44654.4|44703.8|44683.8|44674.4|44654.4|17
1643981840000|2022-02-04 13:37:20|44684.4|44664.4|44699.4|44679.4|44701.3|44681.3|44684.4|44664.4|11
1643981850000|2022-02-04 13:37:30|44701.3|44681.3|44676.9|44656.9|44701.3|44681.3|44676.9|44656.9|10
1643981860000|2022-02-04 13:37:40|44679.4|44659.4|44686.9|44666.9|44686.9|44666.9|44676.9|44656.9|14
1643981870000|2022-02-04 13:37:50|44689.4|44669.4|44713.8|44693.8|44716.9|44696.9|44686.9|44666.9|22
1643981880000|2022-02-04 13:38:00|44711.9|44691.9|44696.9|44676.9|44711.9|44691.9|44696.9|44676.9|7
1643981890000|2022-02-04 13:38:10|44697.5|44677.5|44689.4|44669.4|44699.4|44679.4|44682.5|44662.5|11
1643981900000|2022-02-04 13:38:20|44691.9|44671.9|44689.4|44669.4|44691.9|44671.9|44676.9|44656.9|9
1643981910000|2022-02-04 13:38:30|44691.9|44671.9|44706.9|44686.9|44711.9|44691.9|44691.9|44671.9|8
1643981920000|2022-02-04 13:38:40|44711.9|44691.9|44696.9|44676.9|44713.8|44693.8|44694.4|44674.4|34
1643981930000|2022-02-04 13:38:50|44696.3|44676.3|44691.9|44671.9|44696.9|44676.9|44691.9|44671.9|5
1643981940000|2022-02-04 13:39:00|44696.9|44676.9|44701.9|44681.9|44711.3|44691.3|44696.3|44676.3|10
1643981950000|2022-02-04 13:39:10|44699.4|44679.4|44690|44670|44701.9|44681.9|44690|44670|9
1643981960000|2022-02-04 13:39:20|44690.6|44670.6|44691.9|44671.9|44692.5|44672.5|44684.4|44664.4|9
1643981970000|2022-02-04 13:39:30|44686.9|44666.9|44664.4|44644.4|44686.9|44666.9|44661.9|44641.9|20
1643981980000|2022-02-04 13:39:40|44667.5|44647.5|44651.3|44631.3|44669.4|44649.4|44651.3|44631.3|20
1643981990000|2022-02-04 13:39:50|44653.8|44633.8|44669.4|44649.4|44669.4|44649.4|44649.4|44629.4|23
1643982000000|2022-02-04 13:40:00|44655|44635|44661.9|44641.9|44668.8|44648.8|44646.9|44626.9|46
1643982010000|2022-02-04 13:40:10|44663.8|44643.8|44666.9|44646.9|44669.4|44649.4|44663.8|44643.8|6
1643982020000|2022-02-04 13:40:20|44669.4|44649.4|44671.9|44651.9|44676.9|44656.9|44669.4|44649.4|13
1643982030000|2022-02-04 13:40:30|44671.3|44651.3|44648.8|44628.8|44671.3|44651.3|44648.8|44628.8|8
1643982040000|2022-02-04 13:40:40|44646.9|44626.9|44646.9|44626.9|44648.8|44628.8|44644.4|44624.4|7
1643982050000|2022-02-04 13:40:50|44648.8|44628.8|44631.3|44611.3|44648.8|44628.8|44631.3|44611.3|27
1643982060000|2022-02-04 13:41:00|44629.4|44609.4|44596.3|44576.3|44629.4|44609.4|44596.3|44576.3|68
1643982070000|2022-02-04 13:41:10|44596.9|44576.9|44555.6|44535.6|44598.8|44578.8|44555.6|44535.6|91
1643982080000|2022-02-04 13:41:20|44553.1|44533.1|44560.6|44540.6|44560.6|44540.6|44538.1|44518.1|59
1643982090000|2022-02-04 13:41:30|44561.3|44541.3|44565.6|44545.6|44566.3|44546.3|44561.3|44541.3|24
1643982100000|2022-02-04 13:41:40|44568.1|44548.1|44581.3|44561.3|44581.3|44561.3|44568.1|44548.1|16
1643982110000|2022-02-04 13:41:50|44583.1|44563.1|44583.1|44563.1|44585.6|44565.6|44582.5|44562.5|18
1643982120000|2022-02-04 13:42:00|44578.8|44558.8|44575.6|44555.6|44585.6|44565.6|44575.6|44555.6|17
1643982130000|2022-02-04 13:42:10|44573.1|44553.1|44590.6|44570.6|44590.6|44570.6|44567.5|44547.5|18
1643982140000|2022-02-04 13:42:20|44588.8|44568.8|44640.6|44620.6|44640.6|44620.6|44588.8|44568.8|27
1643982150000|2022-02-04 13:42:30|44645.6|44625.6|44628.8|44608.8|44645.6|44625.6|44628.8|44608.8|22
1643982160000|2022-02-04 13:42:40|44623.8|44603.8|44615.6|44595.6|44623.8|44603.8|44615.6|44595.6|8
1643982170000|2022-02-04 13:42:50|44618.1|44598.1|44625.6|44605.6|44625.6|44605.6|44618.1|44598.1|6
1643982180000|2022-02-04 13:43:00|44620.6|44600.6|44630.6|44610.6|44630.6|44610.6|44615.6|44595.6|6
1643982190000|2022-02-04 13:43:10|44633.1|44613.1|44625|44605|44635.6|44615.6|44624.4|44604.4|13
1643982200000|2022-02-04 13:43:20|44626.9|44606.9|44630.6|44610.6|44633.1|44613.1|44626.9|44606.9|4
1643982210000|2022-02-04 13:43:30|44629.4|44609.4|44625.6|44605.6|44630.6|44610.6|44625.6|44605.6|2
1643982220000|2022-02-04 13:43:40|44628.1|44608.1|44631.9|44611.9|44633.8|44613.8|44625.6|44605.6|13
1643982230000|2022-02-04 13:43:50|44633.8|44613.8|44650.6|44630.6|44650.6|44630.6|44633.8|44613.8|11
1643982240000|2022-02-04 13:44:00|44653.1|44633.1|44675.6|44655.6|44675.6|44655.6|44650.6|44630.6|31
1643982250000|2022-02-04 13:44:10|44673.1|44653.1|44665.6|44645.6|44673.1|44653.1|44665.6|44645.6|14
1643982260000|2022-02-04 13:44:20|44668.1|44648.1|44668.1|44648.1|44673.1|44653.1|44668.1|44648.1|24
1643982270000|2022-02-04 13:44:30|44672.5|44652.5|44666.9|44646.9|44673.1|44653.1|44666.9|44646.9|10
1643982280000|2022-02-04 13:44:40|44666.3|44646.3|44673.8|44653.8|44673.8|44653.8|44660|44640|29
1643982290000|2022-02-04 13:44:50|44675.6|44655.6|44665.6|44645.6|44675.6|44655.6|44663.1|44643.1|7
1643982300000|2022-02-04 13:45:00|44661.3|44641.3|44665.6|44645.6|44668.1|44648.1|44660.6|44640.6|14
1643982310000|2022-02-04 13:45:10|44660.6|44640.6|44668.1|44648.1|44668.1|44648.1|44660.6|44640.6|8
1643982320000|2022-02-04 13:45:20|44667.5|44647.5|44670.6|44650.6|44670.6|44650.6|44658.1|44638.1|12
1643982330000|2022-02-04 13:45:30|44672.5|44652.5|44673.8|44653.8|44673.8|44653.8|44660.6|44640.6|26
1643982340000|2022-02-04 13:45:40|44675.6|44655.6|44670.6|44650.6|44678.1|44658.1|44662.5|44642.5|9
1643982350000|2022-02-04 13:45:50|44668.1|44648.1|44668.1|44648.1|44670.6|44650.6|44665.6|44645.6|2
1643982360000|2022-02-04 13:46:00|44665.6|44645.6|44663.8|44643.8|44675.6|44655.6|44663.1|44643.1|9
1643982370000|2022-02-04 13:46:10|44663.1|44643.1|44668.1|44648.1|44670.6|44650.6|44660.6|44640.6|4
1643982380000|2022-02-04 13:46:20|44665.6|44645.6|44675.6|44655.6|44675.6|44655.6|44660.6|44640.6|10
1643982390000|2022-02-04 13:46:30|44673.1|44653.1|44663.1|44643.1|44675.6|44655.6|44658.8|44638.8|10
1643982400000|2022-02-04 13:46:40|44660.6|44640.6|44668.1|44648.1|44668.8|44648.8|44660.6|44640.6|14
1643982410000|2022-02-04 13:46:50|44670.6|44650.6|44670.6|44650.6|44673.1|44653.1|44665.6|44645.6|8
1643982420000|2022-02-04 13:47:00|44673.1|44653.1|44718.1|44698.1|44718.1|44698.1|44673.1|44653.1|27
1643982430000|2022-02-04 13:47:10|44718.8|44698.8|44728.1|44708.1|44728.1|44708.1|44715.6|44695.6|29
1643982440000|2022-02-04 13:47:20|44725.6|44705.6|44723.1|44703.1|44730.6|44710.6|44718.1|44698.1|11
1643982450000|2022-02-04 13:47:30|44718.1|44698.1|44709.4|44689.4|44718.1|44698.1|44708.8|44688.8|11
1643982460000|2022-02-04 13:47:40|44711.3|44691.3|44726.9|44706.9|44726.9|44706.9|44711.3|44691.3|8
1643982470000|2022-02-04 13:47:50|44727.5|44707.5|44724.4|44704.4|44728.1|44708.1|44724.4|44704.4|5
1643982480000|2022-02-04 13:48:00|44726.9|44706.9|44726.9|44706.9|44727.5|44707.5|44724.4|44704.4|3
1643982490000|2022-02-04 13:48:10|44727.5|44707.5|44714.4|44694.4|44727.5|44707.5|44711.9|44691.9|19
1643982500000|2022-02-04 13:48:20|44711.9|44691.9|44704.4|44684.4|44711.9|44691.9|44696.9|44676.9|10
1643982510000|2022-02-04 13:48:30|44705.6|44685.6|44728.8|44708.8|44728.8|44708.8|44705.6|44685.6|12
1643982520000|2022-02-04 13:48:40|44731.9|44711.9|44723.8|44703.8|44731.9|44711.9|44723.8|44703.8|1
1643982530000|2022-02-04 13:48:50|44723.1|44703.1|44724.4|44704.4|44736.3|44716.3|44723.1|44703.1|16
1643982540000|2022-02-04 13:49:00|44723.8|44703.8|44719.4|44699.4|44724.4|44704.4|44719.4|44699.4|8
1643982550000|2022-02-04 13:49:10|44718.8|44698.8|44715|44695|44718.8|44698.8|44706.9|44686.9|18
1643982560000|2022-02-04 13:49:20|44711.9|44691.9|44708.8|44688.8|44711.9|44691.9|44706.9|44686.9|6
1643982570000|2022-02-04 13:49:30|44706.9|44686.9|44713.8|44693.8|44714.4|44694.4|44704.4|44684.4|9
1643982580000|2022-02-04 13:49:40|44711.9|44691.9|44713.8|44693.8|44714.4|44694.4|44709.4|44689.4|4
1643982590000|2022-02-04 13:49:50|44714.4|44694.4|44706.9|44686.9|44714.4|44694.4|44704.4|44684.4|5
1643982600000|2022-02-04 13:50:00|44706.3|44686.3|44710.6|44690.6|44711.9|44691.9|44704.4|44684.4|11
1643982610000|2022-02-04 13:50:10|44708.8|44688.8|44704.4|44684.4|44710.6|44690.6|44704.4|44684.4|3
1643982620000|2022-02-04 13:50:20|44703.8|44683.8|44681.3|44661.3|44708.8|44688.8|44680.6|44660.6|20
1643982630000|2022-02-04 13:50:30|44683.8|44663.8|44696.9|44676.9|44696.9|44676.9|44681.9|44661.9|10
1643982640000|2022-02-04 13:50:40|44699.4|44679.4|44700.6|44680.6|44708.1|44688.1|44699.4|44679.4|5
1643982650000|2022-02-04 13:50:50|44703.8|44683.8|44693.1|44673.1|44703.8|44683.8|44684.4|44664.4|17
1643982660000|2022-02-04 13:51:00|44691.3|44671.3|44705|44685|44710.6|44690.6|44691.3|44671.3|6
1643982670000|2022-02-04 13:51:10|44705.6|44685.6|44720.6|44700.6|44720.6|44700.6|44695.6|44675.6|17
1643982680000|2022-02-04 13:51:20|44718.8|44698.8|44727.5|44707.5|44727.5|44707.5|44718.8|44698.8|4
1643982690000|2022-02-04 13:51:30|44723.8|44703.8|44717.5|44697.5|44723.8|44703.8|44717.5|44697.5|6
1643982700000|2022-02-04 13:51:40|44716.9|44696.9|44700.6|44680.6|44716.9|44696.9|44698.1|44678.1|17
1643982710000|2022-02-04 13:51:50|44702.5|44682.5|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|1
1643982720000|2022-02-04 13:52:00|44703.1|44683.1|44700.6|44680.6|44703.1|44683.1|44695.6|44675.6|10
1643982730000|2022-02-04 13:52:10|44697.5|44677.5|44706.3|44686.3|44706.3|44686.3|44695.6|44675.6|9
1643982740000|2022-02-04 13:52:20|44712.5|44692.5|44715.6|44695.6|44720|44700|44712.5|44692.5|5
1643982750000|2022-02-04 13:52:30|44717.5|44697.5|44728.1|44708.1|44730.6|44710.6|44717.5|44697.5|25
1643982760000|2022-02-04 13:52:40|44733.1|44713.1|44732.5|44712.5|44735.6|44715.6|44732.5|44712.5|5
1643982770000|2022-02-04 13:52:50|44730.6|44710.6|44720.6|44700.6|44730.6|44710.6|44720.6|44700.6|4
1643982780000|2022-02-04 13:53:00|44722.5|44702.5|44716.3|44696.3|44725|44705|44716.3|44696.3|6
1643982790000|2022-02-04 13:53:10|44713.8|44693.8|44700.6|44680.6|44713.8|44693.8|44700.6|44680.6|7
1643982800000|2022-02-04 13:53:20|44698.1|44678.1|44693.1|44673.1|44700.6|44680.6|44692.5|44672.5|6
1643982810000|2022-02-04 13:53:30|44692.5|44672.5|44680.6|44660.6|44692.5|44672.5|44680.6|44660.6|7
1643982820000|2022-02-04 13:53:40|44670.6|44650.6|44675.6|44655.6|44678.1|44658.1|44670.6|44650.6|50
1643982830000|2022-02-04 13:53:50|44675|44655|44670.6|44650.6|44675.6|44655.6|44670.6|44650.6|5
1643982840000|2022-02-04 13:54:00|44673.1|44653.1|44635.6|44615.6|44673.1|44653.1|44635.6|44615.6|27
1643982850000|2022-02-04 13:54:10|44637.5|44617.5|44635|44615|44638.1|44618.1|44618.1|44598.1|24
1643982860000|2022-02-04 13:54:20|44637.5|44617.5|44616.3|44596.3|44637.5|44617.5|44610.6|44590.6|30
1643982870000|2022-02-04 13:54:30|44613.1|44593.1|44610.6|44590.6|44616.9|44596.9|44608.1|44588.1|37
1643982880000|2022-02-04 13:54:40|44610|44590|44585|44565|44610|44590|44585|44565|15
1643982890000|2022-02-04 13:54:50|44582.5|44562.5|44597.5|44577.5|44597.5|44577.5|44582.5|44562.5|10
1643982900000|2022-02-04 13:55:00|44595.6|44575.6|44598.1|44578.1|44610.6|44590.6|44595.6|44575.6|16
1643982910000|2022-02-04 13:55:10|44600.6|44580.6|44600.6|44580.6|44605.6|44585.6|44597.5|44577.5|6
1643982920000|2022-02-04 13:55:20|44598.1|44578.1|44603.8|44583.8|44603.8|44583.8|44598.1|44578.1|5
1643982930000|2022-02-04 13:55:30|44608.1|44588.1|44613.1|44593.1|44613.1|44593.1|44608.1|44588.1|14
1643982940000|2022-02-04 13:55:40|44615.6|44595.6|44625.6|44605.6|44625.6|44605.6|44615.6|44595.6|3
1643982950000|2022-02-04 13:55:50|44627.5|44607.5|44630|44610|44630|44610|44618.1|44598.1|21
1643982960000|2022-02-04 13:56:00|44627.5|44607.5|44619.4|44599.4|44627.5|44607.5|44619.4|44599.4|10
1643982970000|2022-02-04 13:56:10|44617.5|44597.5|44620.6|44600.6|44620.6|44600.6|44613.1|44593.1|5
1643982980000|2022-02-04 13:56:20|44623.1|44603.1|44628.1|44608.1|44632.5|44612.5|44623.1|44603.1|9
1643982990000|2022-02-04 13:56:30|44623.1|44603.1|44611.3|44591.3|44623.1|44603.1|44611.3|44591.3|7
1643983000000|2022-02-04 13:56:40|44615.6|44595.6|44623.1|44603.1|44623.1|44603.1|44615.6|44595.6|11
1643983010000|2022-02-04 13:56:50|44623.8|44603.8|44630|44610|44630|44610|44623.8|44603.8|6
1643983020000|2022-02-04 13:57:00|44628.1|44608.1|44630.6|44610.6|44635.6|44615.6|44628.1|44608.1|10
1643983030000|2022-02-04 13:57:10|44633.1|44613.1|44633.8|44613.8|44636.3|44616.3|44632.5|44612.5|7
1643983040000|2022-02-04 13:57:20|44633.1|44613.1|44628.8|44608.8|44633.1|44613.1|44623.1|44603.1|10
1643983050000|2022-02-04 13:57:30|44630.6|44610.6|44632.5|44612.5|44635.6|44615.6|44630.6|44610.6|5
1643983060000|2022-02-04 13:57:40|44633.1|44613.1|44633.1|44613.1|44633.1|44613.1|44628.1|44608.1|0
1643983070000|2022-02-04 13:57:50|44635.6|44615.6|44632.5|44612.5|44635.6|44615.6|44630|44610|1
1643983080000|2022-02-04 13:58:00|44630|44610|44642.5|44622.5|44642.5|44622.5|44630|44610|6
1643983090000|2022-02-04 13:58:10|44640.6|44620.6|44628.1|44608.1|44640.6|44620.6|44620.6|44600.6|8
1643983100000|2022-02-04 13:58:20|44628.8|44608.8|44613.1|44593.1|44630.6|44610.6|44613.1|44593.1|6
1643983110000|2022-02-04 13:58:30|44610.6|44590.6|44615|44595|44615|44595|44602.5|44582.5|4
1643983120000|2022-02-04 13:58:40|44613.1|44593.1|44610.6|44590.6|44615.6|44595.6|44608.1|44588.1|1
1643983130000|2022-02-04 13:58:50|44609.4|44589.4|44600.6|44580.6|44609.4|44589.4|44592.5|44572.5|15
1643983140000|2022-02-04 13:59:00|44595.6|44575.6|44620.6|44600.6|44620.6|44600.6|44595.6|44575.6|7
1643983150000|2022-02-04 13:59:10|44625.6|44605.6|44618.8|44598.8|44625.6|44605.6|44618.8|44598.8|2
1643983160000|2022-02-04 13:59:20|44620.6|44600.6|44615.6|44595.6|44620.6|44600.6|44615.6|44595.6|6
1643983170000|2022-02-04 13:59:30|44613.1|44593.1|44604.4|44584.4|44617.5|44597.5|44604.4|44584.4|3
1643983180000|2022-02-04 13:59:40|44600.6|44580.6|44583.1|44563.1|44600.6|44580.6|44583.1|44563.1|7
1643983190000|2022-02-04 13:59:50|44585.6|44565.6|44575.6|44555.6|44585.6|44565.6|44575|44555|14
1643983200000|2022-02-04 14:00:00|44577.5|44557.5|44573.1|44553.1|44585.6|44565.6|44573.1|44553.1|21
1643983210000|2022-02-04 14:00:10|44575|44555|44573.1|44553.1|44577.5|44557.5|44573.1|44553.1|6
1643983220000|2022-02-04 14:00:20|44577.5|44557.5|44560.6|44540.6|44577.5|44557.5|44560.6|44540.6|14
1643983230000|2022-02-04 14:00:30|44561.3|44541.3|44558.1|44538.1|44563.1|44543.1|44556.3|44536.3|15
1643983240000|2022-02-04 14:00:40|44557.5|44537.5|44568.1|44548.1|44568.1|44548.1|44555|44535|23
1643983250000|2022-02-04 14:00:50|44570.6|44550.6|44582.5|44562.5|44584.4|44564.4|44570.6|44550.6|32
1643983260000|2022-02-04 14:01:00|44580|44560|44572.5|44552.5|44581.9|44561.9|44555.6|44535.6|24
1643983270000|2022-02-04 14:01:10|44570|44550|44547.5|44527.5|44570|44550|44547.5|44527.5|25
1643983280000|2022-02-04 14:01:20|44545|44525|44511.3|44491.3|44545|44525|44510.7|44490.7|28
1643983290000|2022-02-04 14:01:30|44510.7|44490.7|44479.4|44459.4|44515|44495|44479.4|44459.4|30
1643983300000|2022-02-04 14:01:40|44471.9|44451.9|44486.9|44466.9|44486.9|44466.9|44464.4|44444.4|102
1643983310000|2022-02-04 14:01:50|44491.9|44471.9|44504.4|44484.4|44506.9|44486.9|44491.9|44471.9|17
1643983320000|2022-02-04 14:02:00|44505|44485|44501.9|44481.9|44506.9|44486.9|44492.5|44472.5|26
1643983330000|2022-02-04 14:02:10|44499.4|44479.4|44484.4|44464.4|44514.4|44494.4|44484.4|44464.4|27
1643983340000|2022-02-04 14:02:20|44481.9|44461.9|44451.9|44431.9|44481.9|44461.9|44451.9|44431.9|33
1643983350000|2022-02-04 14:02:30|44456.9|44436.9|44461.9|44441.9|44465|44445|44456.9|44436.9|14
1643983360000|2022-02-04 14:02:40|44463.8|44443.8|44466.9|44446.9|44476.9|44456.9|44463.8|44443.8|25
1643983370000|2022-02-04 14:02:50|44456.9|44436.9|44459.4|44439.4|44461.9|44441.9|44456.9|44436.9|13
1643983380000|2022-02-04 14:03:00|44460|44440|44461.3|44441.3|44464.4|44444.4|44456.9|44436.9|18
1643983390000|2022-02-04 14:03:10|44460.7|44440.7|44391.9|44371.9|44460.7|44440.7|44383.8|44363.8|130
1643983400000|2022-02-04 14:03:20|44386.9|44366.9|44379.4|44359.4|44386.9|44366.9|44369.4|44349.4|40
1643983410000|2022-02-04 14:03:30|44381.9|44361.9|44369.4|44349.4|44382.5|44362.5|44364.4|44344.4|82
1643983420000|2022-02-04 14:03:40|44370|44350|44358.2|44338.2|44371.9|44351.9|44354.4|44334.4|55
1643983430000|2022-02-04 14:03:50|44355|44335|44371.9|44351.9|44371.9|44351.9|44351.9|44331.9|31
1643983440000|2022-02-04 14:04:00|44371.3|44351.3|44386.9|44366.9|44389.4|44369.4|44357.5|44337.5|42
1643983450000|2022-02-04 14:04:10|44386.3|44366.3|44385|44365|44386.3|44366.3|44376.9|44356.9|25
1643983460000|2022-02-04 14:04:20|44384.4|44364.4|44386.3|44366.3|44386.9|44366.9|44369.4|44349.4|61
1643983470000|2022-02-04 14:04:30|44388.2|44368.2|44403.8|44383.8|44403.8|44383.8|44388.2|44368.2|55
1643983480000|2022-02-04 14:04:40|44403.2|44383.2|44370.7|44350.7|44403.2|44383.2|44358.2|44338.2|91
1643983490000|2022-02-04 14:04:50|44370|44350|44348.8|44328.8|44370.7|44350.7|44348.8|44328.8|42
1643983500000|2022-02-04 14:05:00|44336.3|44316.3|44323.2|44303.2|44336.3|44316.3|44316.9|44296.9|80
1643983510000|2022-02-04 14:05:10|44320.7|44300.7|44345.7|44325.7|44345.7|44325.7|44315.7|44295.7|38
1643983520000|2022-02-04 14:05:20|44347.5|44327.5|44350|44330|44355.7|44335.7|44343.2|44323.2|34
1643983530000|2022-02-04 14:05:30|44345.7|44325.7|44350|44330|44350|44330|44340|44320|48
1643983540000|2022-02-04 14:05:40|44352.5|44332.5|44346.3|44326.3|44352.5|44332.5|44346.3|44326.3|11
1643983550000|2022-02-04 14:05:50|44345.7|44325.7|44341.9|44321.9|44346.9|44326.9|44333.8|44313.8|20
1643983560000|2022-02-04 14:06:00|44341.3|44321.3|44346.9|44326.9|44361.9|44341.9|44338.8|44318.8|21
1643983570000|2022-02-04 14:06:10|44347.5|44327.5|44361.3|44341.3|44361.3|44341.3|44347.5|44327.5|14
1643983580000|2022-02-04 14:06:20|44361.9|44341.9|44366.3|44346.3|44366.3|44346.3|44357.5|44337.5|29
1643983590000|2022-02-04 14:06:30|44363.8|44343.8|44351.9|44331.9|44363.8|44343.8|44340|44320|65
1643983600000|2022-02-04 14:06:40|44356.9|44336.9|44349.4|44329.4|44364.4|44344.4|44341.3|44321.3|39
1643983610000|2022-02-04 14:06:50|44356.9|44336.9|44354.4|44334.4|44364.4|44344.4|44354.4|44334.4|34
1643983620000|2022-02-04 14:07:00|44356.3|44336.3|44356.9|44336.9|44361.3|44341.3|44351.9|44331.9|9
1643983630000|2022-02-04 14:07:10|44354.4|44334.4|44354.4|44334.4|44354.4|44334.4|44344.4|44324.4|25
1643983640000|2022-02-04 14:07:20|44356.3|44336.3|44366.3|44346.3|44370|44350|44356.3|44336.3|10
1643983650000|2022-02-04 14:07:30|44364.4|44344.4|44355|44335|44364.4|44344.4|44355|44335|10
1643983660000|2022-02-04 14:07:40|44352.5|44332.5|44333.8|44313.8|44352.5|44332.5|44333.8|44313.8|47
1643983670000|2022-02-04 14:07:50|44335.7|44315.7|44346.3|44326.3|44346.3|44326.3|44335.7|44315.7|16
1643983680000|2022-02-04 14:08:00|44346.9|44326.9|44360.7|44340.7|44360.7|44340.7|44346.3|44326.3|20
1643983690000|2022-02-04 14:08:10|44362.5|44342.5|44360.7|44340.7|44365.7|44345.7|44360.7|44340.7|11
1643983700000|2022-02-04 14:08:20|44358.2|44338.2|44345|44325|44358.2|44338.2|44343.2|44323.2|24
1643983710000|2022-02-04 14:08:30|44343.2|44323.2|44340.7|44320.7|44345.7|44325.7|44340|44320|12
1643983720000|2022-02-04 14:08:40|44340|44320|44360|44340|44360.7|44340.7|44338.2|44318.2|22
1643983730000|2022-02-04 14:08:50|44360.7|44340.7|44365.7|44345.7|44368.2|44348.2|44360|44340|15
1643983740000|2022-02-04 14:09:00|44363.2|44343.2|44320.7|44300.7|44363.2|44343.2|44320.7|44300.7|45
1643983750000|2022-02-04 14:09:10|44320|44300|44310.7|44290.7|44320|44300|44305.7|44285.7|39
1643983760000|2022-02-04 14:09:20|44310|44290|44308.2|44288.2|44312.5|44292.5|44303.2|44283.2|20
1643983770000|2022-02-04 14:09:30|44310.7|44290.7|44305.7|44285.7|44310.7|44290.7|44305.7|44285.7|100
1643983780000|2022-02-04 14:09:40|44303.8|44283.8|44308.2|44288.2|44310.7|44290.7|44300.7|44280.7|19
1643983790000|2022-02-04 14:09:50|44308.8|44288.8|44310|44290|44310.7|44290.7|44308.8|44288.8|12
1643983800000|2022-02-04 14:10:00|44304.4|44284.4|44313.2|44293.2|44313.2|44293.2|44300.7|44280.7|29
1643983810000|2022-02-04 14:10:10|44315.7|44295.7|44313.8|44293.8|44318.2|44298.2|44311.9|44291.9|32
1643983820000|2022-02-04 14:10:20|44318.2|44298.2|44335.7|44315.7|44335.7|44315.7|44318.2|44298.2|19
1643983830000|2022-02-04 14:10:30|44340.7|44320.7|44343.8|44323.8|44343.8|44323.8|44338.2|44318.2|19
1643983840000|2022-02-04 14:10:40|44345.7|44325.7|44350.7|44330.7|44355.7|44335.7|44345.7|44325.7|9
1643983850000|2022-02-04 14:10:50|44351.3|44331.3|44353.2|44333.2|44357.5|44337.5|44351.3|44331.3|11
1643983860000|2022-02-04 14:11:00|44353.8|44333.8|44368.2|44348.2|44368.2|44348.2|44353.8|44333.8|13
1643983870000|2022-02-04 14:11:10|44370.7|44350.7|44383.2|44363.2|44383.2|44363.2|44370.7|44350.7|16
1643983880000|2022-02-04 14:11:20|44382.5|44362.5|44375.7|44355.7|44382.5|44362.5|44371.3|44351.3|46
1643983890000|2022-02-04 14:11:30|44374.4|44354.4|44378.8|44358.8|44378.8|44358.8|44365.7|44345.7|27
1643983900000|2022-02-04 14:11:40|44378.2|44358.2|44380.7|44360.7|44383.2|44363.2|44375.7|44355.7|26
1643983910000|2022-02-04 14:11:50|44382.5|44362.5|44403.2|44383.2|44403.2|44383.2|44382.5|44362.5|25
1643983920000|2022-02-04 14:12:00|44401.3|44381.3|44400.7|44380.7|44403.2|44383.2|44395.7|44375.7|16
1643983930000|2022-02-04 14:12:10|44403.2|44383.2|44443.2|44423.2|44443.2|44423.2|44403.2|44383.2|34
1643983940000|2022-02-04 14:12:20|44445.7|44425.7|44448.8|44428.8|44448.8|44428.8|44441.3|44421.3|27
1643983950000|2022-02-04 14:12:30|44450.7|44430.7|44465|44445|44466.9|44446.9|44445.7|44425.7|14
1643983960000|2022-02-04 14:12:40|44467.5|44447.5|44473.2|44453.2|44475.7|44455.7|44467.5|44447.5|34
1643983970000|2022-02-04 14:12:50|44475|44455|44478.2|44458.2|44488.8|44468.8|44473.2|44453.2|39
1643983980000|2022-02-04 14:13:00|44475.7|44455.7|44500|44480|44500|44480|44475.7|44455.7|32
1643983990000|2022-02-04 14:13:10|44498.2|44478.2|44505.7|44485.7|44508.2|44488.2|44498.2|44478.2|18
1643984000000|2022-02-04 14:13:20|44506.3|44486.3|44520.7|44500.7|44523.2|44503.2|44506.3|44486.3|21
1643984010000|2022-02-04 14:13:30|44518.2|44498.2|44498.2|44478.2|44518.2|44498.2|44498.2|44478.2|61
1643984020000|2022-02-04 14:13:40|44498.8|44478.8|44501.3|44481.3|44501.3|44481.3|44498.2|44478.2|10
1643984030000|2022-02-04 14:13:50|44500.7|44480.7|44513.2|44493.2|44513.2|44493.2|44498.2|44478.2|4
1643984040000|2022-02-04 14:14:00|44513.8|44493.8|44541.3|44521.3|44548.2|44528.2|44513.8|44493.8|34
1643984050000|2022-02-04 14:14:10|44543.8|44523.8|44566.3|44546.3|44568.8|44548.8|44541.3|44521.3|25
1643984060000|2022-02-04 14:14:20|44568.8|44548.8|44563.2|44543.2|44578.8|44558.8|44563.2|44543.2|34
1643984070000|2022-02-04 14:14:30|44562.5|44542.5|44586.3|44566.3|44586.3|44566.3|44562.5|44542.5|30
1643984080000|2022-02-04 14:14:40|44585.7|44565.7|44581.3|44561.3|44586.3|44566.3|44578.8|44558.8|25
1643984090000|2022-02-04 14:14:50|44579.4|44559.4|44579.4|44559.4|44581.9|44561.9|44573.2|44553.2|15
1643984100000|2022-02-04 14:15:00|44578.8|44558.8|44594.4|44574.4|44599.4|44579.4|44576.3|44556.3|41
1643984110000|2022-02-04 14:15:10|44591.9|44571.9|44596.9|44576.9|44597.5|44577.5|44584.4|44564.4|65
1643984120000|2022-02-04 14:15:20|44599.4|44579.4|44604.4|44584.4|44604.4|44584.4|44599.4|44579.4|17
1643984130000|2022-02-04 14:15:30|44605|44585|44609.4|44589.4|44609.4|44589.4|44605|44585|4
1643984140000|2022-02-04 14:15:40|44610|44590|44636.9|44616.9|44636.9|44616.9|44609.4|44589.4|27
1643984150000|2022-02-04 14:15:50|44634.4|44614.4|44632.5|44612.5|44637.5|44617.5|44632.5|44612.5|7
1643984160000|2022-02-04 14:16:00|44634.4|44614.4|44631.3|44611.3|44638.2|44618.2|44629.4|44609.4|21
1643984170000|2022-02-04 14:16:10|44633.8|44613.8|44648.8|44628.8|44648.8|44628.8|44633.8|44613.8|9
1643984180000|2022-02-04 14:16:20|44646.3|44626.3|44641.3|44621.3|44648.2|44628.2|44641.3|44621.3|11
1643984190000|2022-02-04 14:16:30|44643.8|44623.8|44643.8|44623.8|44646.3|44626.3|44638.8|44618.8|19
1643984200000|2022-02-04 14:16:40|44644.4|44624.4|44646.3|44626.3|44648.8|44628.8|44643.8|44623.8|4
1643984210000|2022-02-04 14:16:50|44645.7|44625.7|44641.3|44621.3|44648.8|44628.8|44641.3|44621.3|6
1643984220000|2022-02-04 14:17:00|44643.8|44623.8|44641.3|44621.3|44653.2|44633.2|44633.8|44613.8|27
1643984230000|2022-02-04 14:17:10|44638.8|44618.8|44633.8|44613.8|44641.3|44621.3|44633.8|44613.8|19
1643984240000|2022-02-04 14:17:20|44629.4|44609.4|44609.4|44589.4|44629.4|44609.4|44609.4|44589.4|23
1643984250000|2022-02-04 14:17:30|44608.8|44588.8|44584.4|44564.4|44608.8|44588.8|44584.4|44564.4|10
1643984260000|2022-02-04 14:17:40|44583.8|44563.8|44588.2|44568.2|44591.3|44571.3|44583.8|44563.8|18
1643984270000|2022-02-04 14:17:50|44586.3|44566.3|44575|44555|44586.3|44566.3|44574.4|44554.4|9
1643984280000|2022-02-04 14:18:00|44574.4|44554.4|44571.3|44551.3|44574.4|44554.4|44563.8|44543.8|19
1643984290000|2022-02-04 14:18:10|44571.9|44551.9|44571.9|44551.9|44583.2|44563.2|44571.9|44551.9|16
1643984300000|2022-02-04 14:18:20|44571.3|44551.3|44559.4|44539.4|44571.3|44551.3|44559.4|44539.4|8
1643984310000|2022-02-04 14:18:30|44561.3|44541.3|44563.8|44543.8|44565.7|44545.7|44561.3|44541.3|6
1643984320000|2022-02-04 14:18:40|44566.3|44546.3|44569.4|44549.4|44569.4|44549.4|44566.3|44546.3|3
1643984330000|2022-02-04 14:18:50|44571.9|44551.9|44573.8|44553.8|44578.2|44558.2|44571.9|44551.9|4
1643984340000|2022-02-04 14:19:00|44571.9|44551.9|44556.3|44536.3|44571.9|44551.9|44556.3|44536.3|6
1643984350000|2022-02-04 14:19:10|44555.7|44535.7|44545|44525|44556.3|44536.3|44545|44525|14
1643984360000|2022-02-04 14:19:20|44543.2|44523.2|44535|44515|44545|44525|44535|44515|10
1643984370000|2022-02-04 14:19:30|44531.3|44511.3|44531.3|44511.3|44531.3|44511.3|44530.7|44510.7|4
1643984380000|2022-02-04 14:19:40|44530.7|44510.7|44523.8|44503.8|44530.7|44510.7|44521.3|44501.3|19
1643984390000|2022-02-04 14:19:50|44518.8|44498.8|44536.3|44516.3|44536.3|44516.3|44518.8|44498.8|8
1643984400000|2022-02-04 14:20:00|44541.3|44521.3|44531.3|44511.3|44541.3|44521.3|44531.3|44511.3|23
1643984410000|2022-02-04 14:20:10|44529.4|44509.4|44523.8|44503.8|44534.4|44514.4|44523.8|44503.8|6
1643984420000|2022-02-04 14:20:20|44521.9|44501.9|44516.3|44496.3|44523.8|44503.8|44516.3|44496.3|11
1643984440000|2022-02-04 14:20:40|44515.7|44495.7|44516.3|44496.3|44516.3|44496.3|44513.8|44493.8|8
1643984450000|2022-02-04 14:20:50|44516.9|44496.9|44526.3|44506.3|44533.8|44513.8|44516.9|44496.9|22
1643984460000|2022-02-04 14:21:00|44525.7|44505.7|44516.3|44496.3|44525.7|44505.7|44513.8|44493.8|6
1643984470000|2022-02-04 14:21:10|44518.8|44498.8|44531.3|44511.3|44531.3|44511.3|44518.8|44498.8|3
1643984480000|2022-02-04 14:21:20|44533.8|44513.8|44549.4|44529.4|44549.4|44529.4|44533.8|44513.8|9
1643984490000|2022-02-04 14:21:30|44548.8|44528.8|44546.3|44526.3|44551.3|44531.3|44546.3|44526.3|4
1643984500000|2022-02-04 14:21:40|44545.7|44525.7|44553.2|44533.2|44553.2|44533.2|44536.9|44516.9|11
1643984510000|2022-02-04 14:21:50|44552.5|44532.5|44553.8|44533.8|44553.8|44533.8|44550.7|44530.7|4
1643984520000|2022-02-04 14:22:00|44555|44535|44566.3|44546.3|44568.8|44548.8|44555|44535|3
1643984530000|2022-02-04 14:22:10|44565.7|44545.7|44576.3|44556.3|44576.3|44556.3|44556.9|44536.9|19
1643984540000|2022-02-04 14:22:20|44574.4|44554.4|44557.5|44537.5|44574.4|44554.4|44557.5|44537.5|6
1643984550000|2022-02-04 14:22:30|44559.4|44539.4|44563.8|44543.8|44563.8|44543.8|44559.4|44539.4|5
1643984560000|2022-02-04 14:22:40|44566.3|44546.3|44563.2|44543.2|44566.3|44546.3|44563.2|44543.2|4
1643984570000|2022-02-04 14:22:50|44566.3|44546.3|44573.8|44553.8|44573.8|44553.8|44566.3|44546.3|2
1643984580000|2022-02-04 14:23:00|44571.3|44551.3|44576.3|44556.3|44576.3|44556.3|44571.3|44551.3|0
1643984590000|2022-02-04 14:23:10|44574.4|44554.4|44576.3|44556.3|44576.3|44556.3|44573.2|44553.2|1
1643984600000|2022-02-04 14:23:20|44578.2|44558.2|44578.8|44558.8|44578.8|44558.8|44576.3|44556.3|9
1643984610000|2022-02-04 14:23:30|44579.4|44559.4|44586.3|44566.3|44586.3|44566.3|44579.4|44559.4|12
1643984620000|2022-02-04 14:23:40|44588.8|44568.8|44603.8|44583.8|44604.4|44584.4|44588.8|44568.8|8
1643984630000|2022-02-04 14:23:50|44606.3|44586.3|44638.8|44618.8|44638.8|44618.8|44606.3|44586.3|13
1643984640000|2022-02-04 14:24:00|44640|44620|44670.7|44650.7|44671.3|44651.3|44640|44620|19
1643984650000|2022-02-04 14:24:10|44668.8|44648.8|44663.2|44643.2|44673.2|44653.2|44661.9|44641.9|20
1643984660000|2022-02-04 14:24:20|44661.3|44641.3|44642.5|44622.5|44661.9|44641.9|44642.5|44622.5|13
1643984670000|2022-02-04 14:24:30|44641.9|44621.9|44643.2|44623.2|44643.2|44623.2|44640|44620|3
1643984680000|2022-02-04 14:24:40|44642.5|44622.5|44633.2|44613.2|44642.5|44622.5|44620.7|44600.7|14
1643984690000|2022-02-04 14:24:50|44635|44615|44628.2|44608.2|44638.2|44618.2|44626.9|44606.9|9
1643984700000|2022-02-04 14:25:00|44630.7|44610.7|44641.3|44621.3|44648.2|44628.2|44630.7|44610.7|4
1643984710000|2022-02-04 14:25:10|44640.7|44620.7|44641.9|44621.9|44641.9|44621.9|44638.2|44618.2|9
1643984720000|2022-02-04 14:25:20|44643.8|44623.8|44658.2|44638.2|44658.2|44638.2|44643.8|44623.8|9
1643984730000|2022-02-04 14:25:30|44660|44640|44658.2|44638.2|44660|44640|44655.7|44635.7|1
1643984740000|2022-02-04 14:25:40|44657.5|44637.5|44658.8|44638.8|44663.2|44643.2|44655.7|44635.7|9
1643984750000|2022-02-04 14:25:50|44660|44640|44668.2|44648.2|44668.2|44648.2|44660|44640|2
1643984760000|2022-02-04 14:26:00|44670.7|44650.7|44678.8|44658.8|44678.8|44658.8|44670.7|44650.7|12
1643984770000|2022-02-04 14:26:10|44679.4|44659.4|44685.7|44665.7|44688.2|44668.2|44679.4|44659.4|13
1643984780000|2022-02-04 14:26:20|44686.3|44666.3|44688.2|44668.2|44688.2|44668.2|44685.7|44665.7|8
1643984790000|2022-02-04 14:26:30|44690.7|44670.7|44703.2|44683.2|44705.7|44685.7|44690.7|44670.7|24
1643984800000|2022-02-04 14:26:40|44703.8|44683.8|44700.7|44680.7|44703.8|44683.8|44700.7|44680.7|5
1643984810000|2022-02-04 14:26:50|44700|44680|44700|44680|44700|44680|44700|44680|4
1643984820000|2022-02-04 14:27:00|44700.7|44680.7|44700.7|44680.7|44702.5|44682.5|44700.7|44680.7|5
1643984830000|2022-02-04 14:27:10|44700|44680|44686.3|44666.3|44700|44680|44685.7|44665.7|16
1643984840000|2022-02-04 14:27:20|44685|44665|44675.7|44655.7|44685|44665|44671.3|44651.3|12
1643984850000|2022-02-04 14:27:30|44672.5|44652.5|44658.2|44638.2|44672.5|44652.5|44655.7|44635.7|14
1643984860000|2022-02-04 14:27:40|44660.7|44640.7|44666.3|44646.3|44670|44650|44660.7|44640.7|6
1643984870000|2022-02-04 14:27:50|44668.2|44648.2|44663.2|44643.2|44670.7|44650.7|44663.2|44643.2|2
1643984880000|2022-02-04 14:28:00|44660.7|44640.7|44627.5|44607.5|44663.2|44643.2|44627.5|44607.5|17
1643984890000|2022-02-04 14:28:10|44629.4|44609.4|44623.2|44603.2|44631.3|44611.3|44623.2|44603.2|14
1643984900000|2022-02-04 14:28:20|44621.9|44601.9|44613.8|44593.8|44621.9|44601.9|44613.8|44593.8|6
1643984910000|2022-02-04 14:28:30|44615.7|44595.7|44595.7|44575.7|44615.7|44595.7|44595.7|44575.7|14
1643984920000|2022-02-04 14:28:40|44595|44575|44580.7|44560.7|44595|44575|44580.7|44560.7|19
1643984930000|2022-02-04 14:28:50|44582.5|44562.5|44571.3|44551.3|44583.2|44563.2|44570.7|44550.7|11
1643984940000|2022-02-04 14:29:00|44573.2|44553.2|44580|44560|44588.2|44568.2|44573.2|44553.2|10
1643984950000|2022-02-04 14:29:10|44575.7|44555.7|44575.7|44555.7|44575.7|44555.7|44575.7|44555.7|3
1643984960000|2022-02-04 14:29:20|44575|44555|44576.9|44556.9|44576.9|44556.9|44575|44555|6
1643984970000|2022-02-04 14:29:30|44573.2|44553.2|44578.2|44558.2|44578.2|44558.2|44573.2|44553.2|2
1643984980000|2022-02-04 14:29:40|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|44580.7|44560.7|13
1643984990000|2022-02-04 14:29:50|44582.5|44562.5|44588.2|44568.2|44590.6|44570.6|44582.5|44562.5|11
1643985000000|2022-02-04 14:30:00|44584.4|44564.4|44578.2|44558.2|44588.8|44568.8|44578.2|44558.2|19
1643985010000|2022-02-04 14:30:10|44578.8|44558.8|44595|44575|44600.7|44580.7|44578.8|44558.8|15
1643985020000|2022-02-04 14:30:20|44596.3|44576.3|44594.4|44574.4|44598.2|44578.2|44594.4|44574.4|11
1643985030000|2022-02-04 14:30:30|44595|44575|44550.7|44530.7|44595|44575|44550.7|44530.7|25
1643985040000|2022-02-04 14:30:40|44551.3|44531.3|44563.8|44543.8|44570.7|44550.7|44551.3|44531.3|10
1643985050000|2022-02-04 14:30:50|44563.2|44543.2|44545|44525|44568.2|44548.2|44545|44525|12
1643985060000|2022-02-04 14:31:00|44548.2|44528.2|44562.5|44542.5|44562.5|44542.5|44548.2|44528.2|13
1643985070000|2022-02-04 14:31:10|44565.7|44545.7|44571.9|44551.9|44585.7|44565.7|44565.7|44545.7|18
1643985080000|2022-02-04 14:31:20|44573.8|44553.8|44587.5|44567.5|44588.8|44568.8|44573.8|44553.8|5
1643985090000|2022-02-04 14:31:30|44585.7|44565.7|44578.2|44558.2|44588.2|44568.2|44578.2|44558.2|5
1643985100000|2022-02-04 14:31:40|44580.7|44560.7|44588.8|44568.8|44588.8|44568.8|44580.7|44560.7|3
1643985110000|2022-02-04 14:31:50|44589.4|44569.4|44595.7|44575.7|44598.8|44578.8|44589.4|44569.4|8
1643985120000|2022-02-04 14:32:00|44596.3|44576.3|44608.2|44588.2|44611.3|44591.3|44596.3|44576.3|7
1643985130000|2022-02-04 14:32:10|44605.7|44585.7|44603.2|44583.2|44608.2|44588.2|44603.2|44583.2|6
1643985140000|2022-02-04 14:32:20|44602.5|44582.5|44598.2|44578.2|44606.9|44586.9|44597.5|44577.5|9
1643985150000|2022-02-04 14:32:30|44596.3|44576.3|44600.7|44580.7|44600.7|44580.7|44595|44575|5
1643985160000|2022-02-04 14:32:40|44603.2|44583.2|44603.2|44583.2|44615.7|44595.7|44603.2|44583.2|34
1643985170000|2022-02-04 14:32:50|44603.8|44583.8|44608.2|44588.2|44610.7|44590.7|44603.2|44583.2|5
1643985180000|2022-02-04 14:33:00|44606.3|44586.3|44605.7|44585.7|44610|44590|44605.7|44585.7|3
1643985190000|2022-02-04 14:33:10|44605|44585|44613.2|44593.2|44615.7|44595.7|44605|44585|5
1643985200000|2022-02-04 14:33:20|44610.7|44590.7|44630.7|44610.7|44633.2|44613.2|44610.7|44590.7|32
1643985210000|2022-02-04 14:33:30|44631.3|44611.3|44626.9|44606.9|44635.7|44615.7|44626.9|44606.9|9
1643985220000|2022-02-04 14:33:40|44627.5|44607.5|44625.7|44605.7|44630|44610|44623.2|44603.2|5
1643985230000|2022-02-04 14:33:50|44630.7|44610.7|44637.5|44617.5|44639.4|44619.4|44630.7|44610.7|14
1643985240000|2022-02-04 14:34:00|44635.7|44615.7|44645.7|44625.7|44647.5|44627.5|44625.7|44605.7|31
1643985250000|2022-02-04 14:34:10|44643.8|44623.8|44643.2|44623.2|44650.7|44630.7|44643.2|44623.2|6
1643985260000|2022-02-04 14:34:20|44643.8|44623.8|44645.7|44625.7|44648.2|44628.2|44643.2|44623.2|4
1643985270000|2022-02-04 14:34:30|44648.2|44628.2|44638.2|44618.2|44650.7|44630.7|44638.2|44618.2|12
1643985280000|2022-02-04 14:34:40|44640.7|44620.7|44633.2|44613.2|44643.2|44623.2|44633.2|44613.2|5
1643985290000|2022-02-04 14:34:50|44630.7|44610.7|44608.2|44588.2|44630.7|44610.7|44605.7|44585.7|13
1643985300000|2022-02-04 14:35:00|44610|44590|44591.3|44571.3|44611.3|44591.3|44591.3|44571.3|20
1643985310000|2022-02-04 14:35:10|44588.8|44568.8|44580.7|44560.7|44593.2|44573.2|44580.7|44560.7|15
1643985320000|2022-02-04 14:35:20|44580|44560|44583.8|44563.8|44583.8|44563.8|44563.2|44543.2|14
1643985330000|2022-02-04 14:35:30|44584.4|44564.4|44600.7|44580.7|44600.7|44580.7|44584.4|44564.4|1
1643985340000|2022-02-04 14:35:40|44603.2|44583.2|44593.2|44573.2|44608.2|44588.2|44593.2|44573.2|5
1643985350000|2022-02-04 14:35:50|44598.2|44578.2|44598.2|44578.2|44603.2|44583.2|44598.2|44578.2|3
1643985360000|2022-02-04 14:36:00|44596.3|44576.3|44598.2|44578.2|44598.8|44578.8|44593.2|44573.2|11
1643985370000|2022-02-04 14:36:10|44598.8|44578.8|44595.7|44575.7|44603.2|44583.2|44591.9|44571.9|6
1643985380000|2022-02-04 14:36:20|44598.2|44578.2|44625.7|44605.7|44626.3|44606.3|44598.2|44578.2|12
1643985390000|2022-02-04 14:36:30|44626.3|44606.3|44633.2|44613.2|44633.2|44613.2|44623.2|44603.2|14
1643985400000|2022-02-04 14:36:40|44631.3|44611.3|44653.2|44633.2|44653.2|44633.2|44630.7|44610.7|15
1643985410000|2022-02-04 14:36:50|44651.3|44631.3|44640.7|44620.7|44655.7|44635.7|44638.8|44618.8|8
1643985420000|2022-02-04 14:37:00|44641.3|44621.3|44638.2|44618.2|44655|44635|44636.3|44616.3|10
1643985430000|2022-02-04 14:37:10|44636.3|44616.3|44638.8|44618.8|44640.7|44620.7|44628.2|44608.2|7
1643985440000|2022-02-04 14:37:20|44640.7|44620.7|44628.2|44608.2|44640.7|44620.7|44622.5|44602.5|14
1643985450000|2022-02-04 14:37:30|44630.7|44610.7|44628.2|44608.2|44630.7|44610.7|44625.7|44605.7|5
1643985460000|2022-02-04 14:37:40|44625.7|44605.7|44651.3|44631.3|44653.2|44633.2|44625.7|44605.7|23
1643985470000|2022-02-04 14:37:50|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44645.7|44625.7|8
1643985480000|2022-02-04 14:38:00|44651.3|44631.3|44653.2|44633.2|44655.7|44635.7|44650.7|44630.7|16
1643985490000|2022-02-04 14:38:10|44651.3|44631.3|44651.3|44631.3|44656.9|44636.9|44650.7|44630.7|6
1643985500000|2022-02-04 14:38:20|44653.2|44633.2|44663.2|44643.2|44668.2|44648.2|44651.3|44631.3|5
1643985510000|2022-02-04 14:38:30|44661.3|44641.3|44678.2|44658.2|44678.2|44658.2|44661.3|44641.3|12
1643985520000|2022-02-04 14:38:40|44677.5|44657.5|44668.2|44648.2|44680.7|44660.7|44665.7|44645.7|26
1643985530000|2022-02-04 14:38:50|44665.7|44645.7|44688.8|44668.8|44690.7|44670.7|44661.3|44641.3|17
1643985540000|2022-02-04 14:39:00|44686.9|44666.9|44678.2|44658.2|44686.9|44666.9|44676.3|44656.3|15
1643985550000|2022-02-04 14:39:10|44676.3|44656.3|44660.7|44640.7|44680.7|44660.7|44660.7|44640.7|11
1643985560000|2022-02-04 14:39:20|44660|44640|44658.2|44638.2|44660|44640|44650.7|44630.7|8
1643985570000|2022-02-04 14:39:30|44660.7|44640.7|44671.3|44651.3|44673.2|44653.2|44660.7|44640.7|11
1643985580000|2022-02-04 14:39:40|44670.7|44650.7|44678.2|44658.2|44678.2|44658.2|44670.7|44650.7|25
1643985590000|2022-02-04 14:39:50|44677.5|44657.5|44680.7|44660.7|44681.3|44661.3|44675.7|44655.7|4
1643985600000|2022-02-04 14:40:00|44681.3|44661.3|44710.7|44690.7|44710.7|44690.7|44678.8|44658.8|19
1643985610000|2022-02-04 14:40:10|44708.2|44688.2|44725.7|44705.7|44733.2|44713.2|44708.2|44688.2|31
1643985620000|2022-02-04 14:40:20|44726.9|44706.9|44748.2|44728.2|44750.7|44730.7|44723.2|44703.2|29
1643985630000|2022-02-04 14:40:30|44751.3|44731.3|44758.2|44738.2|44767.5|44747.5|44750.7|44730.7|20
1643985640000|2022-02-04 14:40:40|44756.3|44736.3|44755.7|44735.7|44758.2|44738.2|44753.2|44733.2|14
1643985650000|2022-02-04 14:40:50|44756.3|44736.3|44767.5|44747.5|44773.2|44753.2|44756.3|44736.3|22
1643985660000|2022-02-04 14:41:00|44766.3|44746.3|44753.2|44733.2|44768.2|44748.2|44753.2|44733.2|22
1643985670000|2022-02-04 14:41:10|44758.2|44738.2|44766.3|44746.3|44768.2|44748.2|44758.2|44738.2|11
1643985680000|2022-02-04 14:41:20|44768.2|44748.2|44783.2|44763.2|44783.2|44763.2|44766.3|44746.3|30
1643985690000|2022-02-04 14:41:30|44781.3|44761.3|44793.2|44773.2|44793.8|44773.8|44781.3|44761.3|24
1643985700000|2022-02-04 14:41:40|44794.4|44774.4|44793.2|44773.2|44795.7|44775.7|44790.7|44770.7|21
1643985710000|2022-02-04 14:41:50|44791.3|44771.3|44790.7|44770.7|44793.2|44773.2|44788.8|44768.8|16
1643985720000|2022-02-04 14:42:00|44787.5|44767.5|44776.3|44756.3|44787.5|44767.5|44776.3|44756.3|6
1643985730000|2022-02-04 14:42:10|44778.2|44758.2|44780.7|44760.7|44788.2|44768.2|44776.3|44756.3|9
1643985740000|2022-02-04 14:42:20|44781.3|44761.3|44795.7|44775.7|44795.7|44775.7|44781.3|44761.3|17
1643985750000|2022-02-04 14:42:30|44797.5|44777.5|44803.2|44783.2|44818.2|44798.2|44797.5|44777.5|29
1643985760000|2022-02-04 14:42:40|44800.7|44780.7|44815.7|44795.7|44817.5|44797.5|44800.7|44780.7|26
1643985770000|2022-02-04 14:42:50|44817.5|44797.5|44830|44810|44833.2|44813.2|44815.7|44795.7|16
1643985780000|2022-02-04 14:43:00|44832.5|44812.5|44830.7|44810.7|44832.5|44812.5|44800.7|44780.7|31
1643985790000|2022-02-04 14:43:10|44830|44810|44805.7|44785.7|44831.3|44811.3|44805.7|44785.7|16
1643985800000|2022-02-04 14:43:20|44801.3|44781.3|44798.2|44778.2|44801.3|44781.3|44793.2|44773.2|9
1643985810000|2022-02-04 14:43:30|44801.3|44781.3|44823.2|44803.2|44823.2|44803.2|44801.3|44781.3|16
1643985820000|2022-02-04 14:43:40|44821.3|44801.3|44814.4|44794.4|44823.8|44803.8|44812.5|44792.5|26
1643985830000|2022-02-04 14:43:50|44816.3|44796.3|44793.8|44773.8|44818.2|44798.2|44793.8|44773.8|19
1643985840000|2022-02-04 14:44:00|44793.2|44773.2|44813.2|44793.2|44813.2|44793.2|44793.2|44773.2|36
1643985850000|2022-02-04 14:44:10|44810.7|44790.7|44815.7|44795.7|44816.3|44796.3|44797.5|44777.5|22
1643985860000|2022-02-04 14:44:20|44816.9|44796.9|44796.3|44776.3|44819.4|44799.4|44794.4|44774.4|32
1643985870000|2022-02-04 14:44:30|44796.9|44776.9|44801.3|44781.3|44801.3|44781.3|44796.9|44776.9|3
1643985880000|2022-02-04 14:44:40|44801.9|44781.9|44803.2|44783.2|44814.4|44794.4|44801.9|44781.9|4
1643985890000|2022-02-04 14:44:50|44801.3|44781.3|44801.3|44781.3|44806.9|44786.9|44801.3|44781.3|6
1643985900000|2022-02-04 14:45:00|44804.4|44784.4|44806.3|44786.3|44815.7|44795.7|44804.4|44784.4|24
1643985910000|2022-02-04 14:45:10|44805|44785|44761.9|44741.9|44805|44785|44761.9|44741.9|58
1643985920000|2022-02-04 14:45:20|44762.5|44742.5|44744.4|44724.4|44762.5|44742.5|44744.4|44724.4|106
1643985930000|2022-02-04 14:45:30|44745|44725|44766.9|44746.9|44766.9|44746.9|44744.4|44724.4|29
1643985940000|2022-02-04 14:45:40|44771.9|44751.9|44753.8|44733.8|44771.9|44751.9|44753.8|44733.8|99
1643985950000|2022-02-04 14:45:50|44750.7|44730.7|44775.7|44755.7|44775.7|44755.7|44746.9|44726.9|41
1643985960000|2022-02-04 14:46:00|44778.2|44758.2|44775.7|44755.7|44778.2|44758.2|44768.8|44748.8|19
1643985970000|2022-02-04 14:46:10|44775.1|44755.1|44765.7|44745.7|44776.3|44756.3|44765.7|44745.7|6
1643985980000|2022-02-04 14:46:20|44767.6|44747.6|44775.7|44755.7|44780.7|44760.7|44767.6|44747.6|7
1643985990000|2022-02-04 14:46:30|44773.8|44753.8|44760.1|44740.1|44773.8|44753.8|44760.1|44740.1|10
1643986000000|2022-02-04 14:46:40|44760.7|44740.7|44761.3|44741.3|44763.2|44743.2|44758.8|44738.8|5
1643986010000|2022-02-04 14:46:50|44758.2|44738.2|44765.7|44745.7|44765.7|44745.7|44755.7|44735.7|7
1643986020000|2022-02-04 14:47:00|44766.9|44746.9|44760.7|44740.7|44771.3|44751.3|44760.7|44740.7|7
1643986030000|2022-02-04 14:47:10|44760.1|44740.1|44765.7|44745.7|44765.7|44745.7|44758.2|44738.2|2
1643986040000|2022-02-04 14:47:20|44767.6|44747.6|44775.7|44755.7|44776.3|44756.3|44767.6|44747.6|15
1643986050000|2022-02-04 14:47:30|44775.1|44755.1|44785.1|44765.1|44785.7|44765.7|44775.1|44755.1|4
1643986060000|2022-02-04 14:47:40|44785.7|44765.7|44763.2|44743.2|44785.7|44765.7|44763.2|44743.2|3
1643986070000|2022-02-04 14:47:50|44765.7|44745.7|44760.1|44740.1|44765.7|44745.7|44760.1|44740.1|0
1643986080000|2022-02-04 14:48:00|44755.7|44735.7|44725.7|44705.7|44755.7|44735.7|44725.7|44705.7|26
1643986090000|2022-02-04 14:48:10|44725.1|44705.1|44728.2|44708.2|44730.7|44710.7|44720.7|44700.7|11
1643986100000|2022-02-04 14:48:20|44727.6|44707.6|44713.8|44693.8|44727.6|44707.6|44710.7|44690.7|23
1643986110000|2022-02-04 14:48:30|44715.7|44695.7|44713.8|44693.8|44718.2|44698.2|44713.2|44693.2|4
1643986120000|2022-02-04 14:48:40|44715.7|44695.7|44702.6|44682.6|44715.7|44695.7|44698.2|44678.2|7
1643986130000|2022-02-04 14:48:50|44700.7|44680.7|44700.7|44680.7|44703.2|44683.2|44690.7|44670.7|6
1643986140000|2022-02-04 14:49:00|44703.2|44683.2|44706.3|44686.3|44706.3|44686.3|44698.2|44678.2|23
1643986150000|2022-02-04 14:49:10|44706.9|44686.9|44716.3|44696.3|44718.8|44698.8|44706.9|44686.9|8
1643986160000|2022-02-04 14:49:20|44713.2|44693.2|44703.8|44683.8|44715.7|44695.7|44703.8|44683.8|21
1643986170000|2022-02-04 14:49:30|44704.4|44684.4|44695.7|44675.7|44708.2|44688.2|44690.1|44670.1|16
1643986180000|2022-02-04 14:49:40|44693.8|44673.8|44693.8|44673.8|44696.3|44676.3|44688.2|44668.2|10
1643986190000|2022-02-04 14:49:50|44696.3|44676.3|44695.7|44675.7|44700.7|44680.7|44692.6|44672.6|4
1643986200000|2022-02-04 14:50:00|44697.6|44677.6|44716.3|44696.3|44718.2|44698.2|44695.7|44675.7|22
1643986210000|2022-02-04 14:50:10|44718.2|44698.2|44703.8|44683.8|44720.1|44700.1|44703.2|44683.2|7
1643986220000|2022-02-04 14:50:20|44704.4|44684.4|44685.1|44665.1|44706.3|44686.3|44683.2|44663.2|11
1643986230000|2022-02-04 14:50:30|44685.7|44665.7|44698.2|44678.2|44698.2|44678.2|44680.1|44660.1|13
1643986240000|2022-02-04 14:50:40|44701.3|44681.3|44688.2|44668.2|44701.3|44681.3|44688.2|44668.2|10
1643986250000|2022-02-04 14:50:50|44685.7|44665.7|44690.7|44670.7|44698.2|44678.2|44681.3|44661.3|23
1643986260000|2022-02-04 14:51:00|44685.7|44665.7|44700.7|44680.7|44708.2|44688.2|44685.1|44665.1|25
1643986270000|2022-02-04 14:51:10|44698.8|44678.8|44700.7|44680.7|44700.7|44680.7|44688.8|44668.8|9
1643986280000|2022-02-04 14:51:20|44698.8|44678.8|44693.2|44673.2|44702.6|44682.6|44693.2|44673.2|3
1643986290000|2022-02-04 14:51:30|44690.7|44670.7|44688.8|44668.8|44695.7|44675.7|44683.8|44663.8|4
1643986300000|2022-02-04 14:51:40|44685.7|44665.7|44685.7|44665.7|44685.7|44665.7|44678.2|44658.2|17
1643986310000|2022-02-04 14:51:50|44683.2|44663.2|44683.2|44663.2|44683.2|44663.2|44678.2|44658.2|7
1643986320000|2022-02-04 14:52:00|44682.6|44662.6|44663.2|44643.2|44682.6|44662.6|44658.2|44638.2|24
1643986330000|2022-02-04 14:52:10|44663.8|44643.8|44658.2|44638.2|44667.6|44647.6|44658.2|44638.2|7
1643986340000|2022-02-04 14:52:20|44658.8|44638.8|44658.2|44638.2|44662.6|44642.6|44654.4|44634.4|11
1643986350000|2022-02-04 14:52:30|44654.4|44634.4|44653.8|44633.8|44658.2|44638.2|44653.8|44633.8|5
1643986360000|2022-02-04 14:52:40|44655.7|44635.7|44653.2|44633.2|44657.6|44637.6|44652.6|44632.6|5
1643986370000|2022-02-04 14:52:50|44655.1|44635.1|44648.2|44628.2|44657.6|44637.6|44643.8|44623.8|9
1643986380000|2022-02-04 14:53:00|44647.6|44627.6|44660.7|44640.7|44660.7|44640.7|44643.2|44623.2|8
1643986390000|2022-02-04 14:53:10|44658.2|44638.2|44665.7|44645.7|44665.7|44645.7|44658.2|44638.2|7
1643986400000|2022-02-04 14:53:20|44663.2|44643.2|44646.3|44626.3|44663.2|44643.2|44646.3|44626.3|7
1643986410000|2022-02-04 14:53:30|44644.4|44624.4|44660.1|44640.1|44660.1|44640.1|44644.4|44624.4|5
1643986420000|2022-02-04 14:53:40|44659.4|44639.4|44655.7|44635.7|44659.4|44639.4|44650.7|44630.7|3
1643986430000|2022-02-04 14:53:50|44653.2|44633.2|44658.2|44638.2|44658.2|44638.2|44653.2|44633.2|3
1643986440000|2022-02-04 14:54:00|44658.8|44638.8|44661.3|44641.3|44665.7|44645.7|44658.8|44638.8|12
1643986450000|2022-02-04 14:54:10|44660.7|44640.7|44671.3|44651.3|44671.3|44651.3|44660.7|44640.7|10
1643986460000|2022-02-04 14:54:20|44670.7|44650.7|44673.8|44653.8|44674.4|44654.4|44669.4|44649.4|12
1643986470000|2022-02-04 14:54:30|44673.2|44653.2|44683.8|44663.8|44683.8|44663.8|44673.2|44653.2|11
1643986480000|2022-02-04 14:54:40|44683.2|44663.2|44678.2|44658.2|44683.8|44663.8|44675.7|44655.7|3
1643986490000|2022-02-04 14:54:50|44677.6|44657.6|44660.7|44640.7|44677.6|44657.6|44660.7|44640.7|10
1643986500000|2022-02-04 14:55:00|44663.2|44643.2|44685.7|44665.7|44685.7|44665.7|44663.2|44643.2|12
1643986510000|2022-02-04 14:55:10|44686.3|44666.3|44683.2|44663.2|44688.8|44668.8|44680.7|44660.7|3
1643986520000|2022-02-04 14:55:20|44682.6|44662.6|44683.2|44663.2|44685.7|44665.7|44675.7|44655.7|1
1643986530000|2022-02-04 14:55:30|44685.1|44665.1|44698.2|44678.2|44700.7|44680.7|44683.2|44663.2|11
1643986540000|2022-02-04 14:55:40|44693.8|44673.8|44678.2|44658.2|44693.8|44673.8|44678.2|44658.2|5
1643986550000|2022-02-04 14:55:50|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|44668.2|44648.2|9
1643986560000|2022-02-04 14:56:00|44676.9|44656.9|44685.1|44665.1|44686.9|44666.9|44676.9|44656.9|5
1643986570000|2022-02-04 14:56:10|44683.2|44663.2|44691.3|44671.3|44691.3|44671.3|44683.2|44663.2|1
1643986580000|2022-02-04 14:56:20|44695.1|44675.1|44695.7|44675.7|44703.8|44683.8|44695.1|44675.1|8
1643986590000|2022-02-04 14:56:30|44698.2|44678.2|44705.7|44685.7|44708.2|44688.2|44698.2|44678.2|11
1643986600000|2022-02-04 14:56:40|44703.8|44683.8|44703.2|44683.2|44703.8|44683.8|44698.8|44678.8|3
1643986610000|2022-02-04 14:56:50|44702.6|44682.6|44703.2|44683.2|44703.2|44683.2|44700.7|44680.7|4
1643986620000|2022-02-04 14:57:00|44702.6|44682.6|44705.7|44685.7|44708.2|44688.2|44702.6|44682.6|1
1643986630000|2022-02-04 14:57:10|44703.2|44683.2|44703.2|44683.2|44706.9|44686.9|44700.7|44680.7|3
1643986640000|2022-02-04 14:57:20|44705.1|44685.1|44690.1|44670.1|44705.1|44685.1|44688.2|44668.2|10
1643986650000|2022-02-04 14:57:30|44688.2|44668.2|44688.8|44668.8|44690.7|44670.7|44688.2|44668.2|9
1643986660000|2022-02-04 14:57:40|44691.3|44671.3|44703.8|44683.8|44705.7|44685.7|44691.3|44671.3|5
1643986670000|2022-02-04 14:57:50|44704.4|44684.4|44715.7|44695.7|44715.7|44695.7|44704.4|44684.4|4
1643986680000|2022-02-04 14:58:00|44716.9|44696.9|44743.8|44723.8|44743.8|44723.8|44716.9|44696.9|31
1643986690000|2022-02-04 14:58:10|44743.2|44723.2|44743.8|44723.8|44745.7|44725.7|44742.6|44722.6|3
1643986700000|2022-02-04 14:58:20|44745.7|44725.7|44756.3|44736.3|44756.9|44736.9|44745.7|44725.7|9
1643986710000|2022-02-04 14:58:30|44756.9|44736.9|44756.9|44736.9|44756.9|44736.9|44753.8|44733.8|12
1643986720000|2022-02-04 14:58:40|44756.3|44736.3|44753.2|44733.2|44756.3|44736.3|44750.7|44730.7|20
1643986730000|2022-02-04 14:58:50|44750.7|44730.7|44748.8|44728.8|44753.2|44733.2|44748.8|44728.8|9
1643986740000|2022-02-04 14:59:00|44750.7|44730.7|44728.2|44708.2|44750.7|44730.7|44728.2|44708.2|13
1643986750000|2022-02-04 14:59:10|44726.3|44706.3|44718.8|44698.8|44728.2|44708.2|44716.9|44696.9|9
1643986760000|2022-02-04 14:59:20|44716.9|44696.9|44715.7|44695.7|44718.8|44698.8|44714.4|44694.4|2
1643986770000|2022-02-04 14:59:30|44716.3|44696.3|44703.8|44683.8|44720.7|44700.7|44703.8|44683.8|3
1643986780000|2022-02-04 14:59:40|44705.7|44685.7|44698.2|44678.2|44705.7|44685.7|44698.2|44678.2|3
1643986790000|2022-02-04 14:59:50|44697.6|44677.6|44700.7|44680.7|44700.7|44680.7|44697.6|44677.6|6
1643986800000|2022-02-04 15:00:00|44701.3|44681.3|44698.2|44678.2|44708.2|44688.2|44698.2|44678.2|6
1643986810000|2022-02-04 15:00:10|44698.8|44678.8|44715.7|44695.7|44715.7|44695.7|44698.8|44678.8|13
1643986820000|2022-02-04 15:00:20|44712.6|44692.6|44710.1|44690.1|44712.6|44692.6|44710.1|44690.1|2
1643986830000|2022-02-04 15:00:30|44710.7|44690.7|44710.7|44690.7|44711.3|44691.3|44705.7|44685.7|8
1643986840000|2022-02-04 15:00:40|44713.2|44693.2|44720.7|44700.7|44720.7|44700.7|44713.2|44693.2|1
1643986850000|2022-02-04 15:00:50|44719.4|44699.4|44717.6|44697.6|44720.7|44700.7|44715.1|44695.1|6
1643986860000|2022-02-04 15:01:00|44715.1|44695.1|44703.2|44683.2|44715.1|44695.1|44700.7|44680.7|13
1643986870000|2022-02-04 15:01:10|44698.2|44678.2|44683.2|44663.2|44698.2|44678.2|44681.3|44661.3|23
1643986880000|2022-02-04 15:01:20|44685.7|44665.7|44688.2|44668.2|44693.8|44673.8|44685.7|44665.7|4
1643986890000|2022-02-04 15:01:30|44685.7|44665.7|44683.2|44663.2|44685.7|44665.7|44680.7|44660.7|6
1643986900000|2022-02-04 15:01:40|44683.8|44663.8|44680.7|44660.7|44685.7|44665.7|44680.7|44660.7|3
1643986910000|2022-02-04 15:01:50|44680.1|44660.1|44680.7|44660.7|44683.2|44663.2|44680.1|44660.1|4
1643986920000|2022-02-04 15:02:00|44680.1|44660.1|44680.1|44660.1|44683.2|44663.2|44678.2|44658.2|5
1643986930000|2022-02-04 15:02:10|44678.2|44658.2|44677.6|44657.6|44680.7|44660.7|44677.6|44657.6|5
1643986940000|2022-02-04 15:02:20|44675.7|44655.7|44663.2|44643.2|44677.6|44657.6|44663.2|44643.2|20
1643986950000|2022-02-04 15:02:30|44665.7|44645.7|44665.7|44645.7|44668.8|44648.8|44663.8|44643.8|8
1643986960000|2022-02-04 15:02:40|44666.3|44646.3|44665.7|44645.7|44667.6|44647.6|44660.7|44640.7|19
1643986970000|2022-02-04 15:02:50|44666.3|44646.3|44668.2|44648.2|44670.7|44650.7|44665.7|44645.7|4
1643986980000|2022-02-04 15:03:00|44668.8|44648.8|44695.7|44675.7|44695.7|44675.7|44668.2|44648.2|33
1643986990000|2022-02-04 15:03:10|44695.1|44675.1|44688.2|44668.2|44695.1|44675.1|44685.7|44665.7|12
1643987000000|2022-02-04 15:03:20|44687.6|44667.6|44688.2|44668.2|44693.2|44673.2|44680.7|44660.7|9
1643987010000|2022-02-04 15:03:30|44688.8|44668.8|44708.2|44688.2|44708.2|44688.2|44688.8|44668.8|11
1643987020000|2022-02-04 15:03:40|44710.1|44690.1|44725.7|44705.7|44725.7|44705.7|44708.2|44688.2|19
1643987030000|2022-02-04 15:03:50|44727.6|44707.6|44728.2|44708.2|44733.2|44713.2|44727.6|44707.6|10
1643987040000|2022-02-04 15:04:00|44730.7|44710.7|44730.7|44710.7|44733.2|44713.2|44730.7|44710.7|10
1643987050000|2022-02-04 15:04:10|44732.6|44712.6|44730.7|44710.7|44735.7|44715.7|44730.7|44710.7|6
1643987060000|2022-02-04 15:04:20|44733.2|44713.2|44735.7|44715.7|44738.2|44718.2|44733.2|44713.2|4
1643987070000|2022-02-04 15:04:30|44735.1|44715.1|44733.8|44713.8|44735.1|44715.1|44733.2|44713.2|6
1643987080000|2022-02-04 15:04:40|44738.2|44718.2|44730.7|44710.7|44738.8|44718.8|44728.2|44708.2|13
1643987090000|2022-02-04 15:04:50|44728.8|44708.8|44735.7|44715.7|44738.2|44718.2|44728.2|44708.2|20
1643987100000|2022-02-04 15:05:00|44736.3|44716.3|44731.3|44711.3|44736.3|44716.3|44727.6|44707.6|9
1643987110000|2022-02-04 15:05:10|44733.2|44713.2|44736.3|44716.3|44738.8|44718.8|44730.7|44710.7|10
1643987120000|2022-02-04 15:05:20|44738.2|44718.2|44761.3|44741.3|44763.2|44743.2|44735.7|44715.7|15
1643987130000|2022-02-04 15:05:30|44758.8|44738.8|44770.7|44750.7|44775.7|44755.7|44758.2|44738.2|11
1643987140000|2022-02-04 15:05:40|44768.2|44748.2|44765.7|44745.7|44768.2|44748.2|44765.7|44745.7|8
1643987150000|2022-02-04 15:05:50|44765.1|44745.1|44757.6|44737.6|44765.1|44745.1|44757.6|44737.6|7
1643987160000|2022-02-04 15:06:00|44755.7|44735.7|44721.9|44701.9|44755.7|44735.7|44720.7|44700.7|13
1643987170000|2022-02-04 15:06:10|44722.5|44702.5|44733.2|44713.2|44733.2|44713.2|44722.5|44702.5|3
1643987180000|2022-02-04 15:06:20|44749.4|44729.4|44737.6|44717.6|44755.7|44735.7|44735.7|44715.7|23
1643987190000|2022-02-04 15:06:30|44736.9|44716.9|44754.4|44734.4|44758.2|44738.2|44733.2|44713.2|12
1643987200000|2022-02-04 15:06:40|44752.6|44732.6|44748.2|44728.2|44752.6|44732.6|44746.3|44726.3|5
1643987210000|2022-02-04 15:06:50|44746.3|44726.3|44735.7|44715.7|44746.3|44726.3|44732.6|44712.6|20
1643987220000|2022-02-04 15:07:00|44735.1|44715.1|44732.6|44712.6|44736.9|44716.9|44730.1|44710.1|5
1643987230000|2022-02-04 15:07:10|44730.7|44710.7|44735.7|44715.7|44743.2|44723.2|44730.1|44710.1|16
1643987240000|2022-02-04 15:07:20|44734.4|44714.4|44715.7|44695.7|44734.4|44714.4|44715.7|44695.7|4
1643987250000|2022-02-04 15:07:30|44715.1|44695.1|44693.8|44673.8|44715.1|44695.1|44693.2|44673.2|9
1643987260000|2022-02-04 15:07:40|44693.2|44673.2|44690.7|44670.7|44695.7|44675.7|44685.7|44665.7|14
1643987270000|2022-02-04 15:07:50|44690.1|44670.1|44690.1|44670.1|44692.6|44672.6|44687.6|44667.6|11
1643987280000|2022-02-04 15:08:00|44688.2|44668.2|44700.7|44680.7|44700.7|44680.7|44687.6|44667.6|4
1643987290000|2022-02-04 15:08:10|44702.6|44682.6|44710.7|44690.7|44710.7|44690.7|44702.6|44682.6|7
1643987300000|2022-02-04 15:08:20|44705.7|44685.7|44705.1|44685.1|44708.2|44688.2|44703.8|44683.8|5
1643987310000|2022-02-04 15:08:30|44705.7|44685.7|44703.8|44683.8|44708.2|44688.2|44703.2|44683.2|0
1643987320000|2022-02-04 15:08:40|44705.1|44685.1|44700.7|44680.7|44705.1|44685.1|44700.1|44680.1|3
1643987330000|2022-02-04 15:08:50|44700.1|44680.1|44700.7|44680.7|44700.7|44680.7|44698.2|44678.2|1
1643987340000|2022-02-04 15:09:00|44700.1|44680.1|44695.7|44675.7|44700.1|44680.1|44695.1|44675.1|5
1643987350000|2022-02-04 15:09:10|44695.1|44675.1|44694.4|44674.4|44696.9|44676.9|44694.4|44674.4|7
1643987360000|2022-02-04 15:09:20|44689.4|44669.4|44691.3|44671.3|44691.3|44671.3|44680.7|44660.7|6
1643987370000|2022-02-04 15:09:30|44693.2|44673.2|44683.2|44663.2|44693.2|44673.2|44683.2|44663.2|4
1643987380000|2022-02-04 15:09:40|44680.7|44660.7|44675.7|44655.7|44680.7|44660.7|44675.1|44655.1|9
1643987390000|2022-02-04 15:09:50|44673.2|44653.2|44665.1|44645.1|44673.2|44653.2|44660.7|44640.7|11
1643987400000|2022-02-04 15:10:00|44667.6|44647.6|44665.7|44645.7|44677.6|44657.6|44665.7|44645.7|9
1643987410000|2022-02-04 15:10:10|44667.6|44647.6|44658.2|44638.2|44667.6|44647.6|44655.7|44635.7|15
1643987420000|2022-02-04 15:10:20|44660.7|44640.7|44663.2|44643.2|44663.2|44643.2|44658.2|44638.2|15
1643987430000|2022-02-04 15:10:30|44665.1|44645.1|44658.2|44638.2|44668.2|44648.2|44658.2|44638.2|24
1643987440000|2022-02-04 15:10:40|44657.6|44637.6|44647.6|44627.6|44657.6|44637.6|44640.7|44620.7|19
1643987450000|2022-02-04 15:10:50|44645.1|44625.1|44637.6|44617.6|44645.1|44625.1|44635.7|44615.7|19
1643987460000|2022-02-04 15:11:00|44638.2|44618.2|44643.2|44623.2|44643.2|44623.2|44635.7|44615.7|7
1643987470000|2022-02-04 15:11:10|44642.6|44622.6|44640.7|44620.7|44643.2|44623.2|44640.7|44620.7|108
1643987480000|2022-02-04 15:11:20|44639.4|44619.4|44635.7|44615.7|44639.4|44619.4|44635.7|44615.7|4
1643987490000|2022-02-04 15:11:30|44637.6|44617.6|44637.6|44617.6|44643.2|44623.2|44637.6|44617.6|17
1643987500000|2022-02-04 15:11:40|44638.2|44618.2|44646.3|44626.3|44646.3|44626.3|44635.7|44615.7|30
1643987510000|2022-02-04 15:11:50|44643.2|44623.2|44645.1|44625.1|44646.9|44626.9|44639.4|44619.4|9
1643987520000|2022-02-04 15:12:00|44646.9|44626.9|44642.6|44622.6|44646.9|44626.9|44640.7|44620.7|15
1643987530000|2022-02-04 15:12:10|44640.7|44620.7|44640.7|44620.7|44642.6|44622.6|44637.6|44617.6|5
1643987540000|2022-02-04 15:12:20|44643.2|44623.2|44645.7|44625.7|44647.6|44627.6|44640.7|44620.7|11
1643987550000|2022-02-04 15:12:30|44645.1|44625.1|44640.1|44620.1|44645.7|44625.7|44640.1|44620.1|5
1643987560000|2022-02-04 15:12:40|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|44638.2|44618.2|7
1643987570000|2022-02-04 15:12:50|44640.1|44620.1|44642.6|44622.6|44645.7|44625.7|44638.2|44618.2|14
1643987580000|2022-02-04 15:13:00|44640.7|44620.7|44645.1|44625.1|44645.1|44625.1|44638.2|44618.2|15
1643987590000|2022-02-04 15:13:10|44643.2|44623.2|44650.7|44630.7|44650.7|44630.7|44640.1|44620.1|7
1643987600000|2022-02-04 15:13:20|44651.3|44631.3|44663.2|44643.2|44663.2|44643.2|44651.3|44631.3|11
1643987610000|2022-02-04 15:13:30|44663.8|44643.8|44675.1|44655.1|44676.9|44656.9|44663.2|44643.2|8
1643987620000|2022-02-04 15:13:40|44676.9|44656.9|44678.2|44658.2|44678.8|44658.8|44672.6|44652.6|9
1643987630000|2022-02-04 15:13:50|44676.3|44656.3|44668.2|44648.2|44676.3|44656.3|44668.2|44648.2|3
1643987640000|2022-02-04 15:14:00|44668.8|44648.8|44693.2|44673.2|44693.2|44673.2|44668.8|44648.8|20
1643987650000|2022-02-04 15:14:10|44693.8|44673.8|44700.7|44680.7|44705.1|44685.1|44693.8|44673.8|7
1643987660000|2022-02-04 15:14:20|44698.2|44678.2|44696.3|44676.3|44698.8|44678.8|44693.8|44673.8|16
1643987670000|2022-02-04 15:14:30|44698.2|44678.2|44695.7|44675.7|44698.2|44678.2|44691.3|44671.3|2
1643987680000|2022-02-04 15:14:40|44693.8|44673.8|44685.7|44665.7|44693.8|44673.8|44685.7|44665.7|4
1643987690000|2022-02-04 15:14:50|44685.1|44665.1|44682.6|44662.6|44685.1|44665.1|44677.6|44657.6|6
1643987700000|2022-02-04 15:15:00|44680.7|44660.7|44683.2|44663.2|44693.2|44673.2|44680.7|44660.7|8
1643987710000|2022-02-04 15:15:10|44681.3|44661.3|44688.8|44668.8|44688.8|44668.8|44681.3|44661.3|6
1643987720000|2022-02-04 15:15:20|44690.7|44670.7|44680.7|44660.7|44690.7|44670.7|44675.7|44655.7|7
1643987730000|2022-02-04 15:15:30|44682.6|44662.6|44682.6|44662.6|44683.2|44663.2|44678.2|44658.2|2
1643987740000|2022-02-04 15:15:40|44680.7|44660.7|44675.7|44655.7|44682.6|44662.6|44675.7|44655.7|3
1643987750000|2022-02-04 15:15:50|44675.1|44655.1|44670.7|44650.7|44675.1|44655.1|44667.6|44647.6|14
1643987760000|2022-02-04 15:16:00|44673.2|44653.2|44673.2|44653.2|44680.1|44660.1|44673.2|44653.2|2
1643987770000|2022-02-04 15:16:10|44672.6|44652.6|44675.7|44655.7|44675.7|44655.7|44665.7|44645.7|12
1643987780000|2022-02-04 15:16:20|44676.3|44656.3|44681.3|44661.3|44681.3|44661.3|44676.3|44656.3|5
1643987790000|2022-02-04 15:16:30|44683.2|44663.2|44703.2|44683.2|44703.2|44683.2|44683.2|44663.2|13
1643987800000|2022-02-04 15:16:40|44708.2|44688.2|44723.2|44703.2|44723.2|44703.2|44708.2|44688.2|20
1643987810000|2022-02-04 15:16:50|44723.8|44703.8|44735.7|44715.7|44738.2|44718.2|44723.8|44703.8|10
1643987820000|2022-02-04 15:17:00|44736.3|44716.3|44748.2|44728.2|44749.4|44729.4|44736.3|44716.3|17
1643987830000|2022-02-04 15:17:10|44746.3|44726.3|44750.7|44730.7|44754.4|44734.4|44746.3|44726.3|15
1643987840000|2022-02-04 15:17:20|44748.8|44728.8|44743.2|44723.2|44748.8|44728.8|44743.2|44723.2|8
1643987850000|2022-02-04 15:17:30|44741.3|44721.3|44733.2|44713.2|44741.3|44721.3|44733.2|44713.2|11
1643987860000|2022-02-04 15:17:40|44732.6|44712.6|44727.6|44707.6|44733.2|44713.2|44725.7|44705.7|5
1643987870000|2022-02-04 15:17:50|44725.7|44705.7|44713.2|44693.2|44727.6|44707.6|44713.2|44693.2|6
1643987880000|2022-02-04 15:18:00|44715.7|44695.7|44717.6|44697.6|44717.6|44697.6|44708.2|44688.2|15
1643987890000|2022-02-04 15:18:10|44718.2|44698.2|44720.7|44700.7|44722.6|44702.6|44718.2|44698.2|4
1643987900000|2022-02-04 15:18:20|44718.2|44698.2|44715.7|44695.7|44720.7|44700.7|44715.7|44695.7|3
1643987910000|2022-02-04 15:18:30|44714.4|44694.4|44695.1|44675.1|44714.4|44694.4|44695.1|44675.1|10
1643987920000|2022-02-04 15:18:40|44692.6|44672.6|44688.2|44668.2|44692.6|44672.6|44685.7|44665.7|8
1643987930000|2022-02-04 15:18:50|44688.8|44668.8|44700.7|44680.7|44703.8|44683.8|44688.8|44668.8|5
1643987940000|2022-02-04 15:19:00|44698.2|44678.2|44690.1|44670.1|44698.2|44678.2|44689.4|44669.4|4
1643987950000|2022-02-04 15:19:10|44687.6|44667.6|44670.1|44650.1|44690.1|44670.1|44668.8|44648.8|16
1643987960000|2022-02-04 15:19:20|44670.7|44650.7|44673.2|44653.2|44678.2|44658.2|44670.7|44650.7|6
1643987970000|2022-02-04 15:19:30|44675.1|44655.1|44670.7|44650.7|44675.1|44655.1|44670.7|44650.7|11
1643987980000|2022-02-04 15:19:40|44675.7|44655.7|44675.1|44655.1|44677.6|44657.6|44670.7|44650.7|2
1643987990000|2022-02-04 15:19:50|44677.6|44657.6|44678.2|44658.2|44680.7|44660.7|44675.7|44655.7|0
1643988000000|2022-02-04 15:20:00|44677.6|44657.6|44675.7|44655.7|44678.2|44658.2|44673.2|44653.2|6
1643988010000|2022-02-04 15:20:10|44678.2|44658.2|44680.7|44660.7|44680.7|44660.7|44675.7|44655.7|7
1643988020000|2022-02-04 15:20:20|44683.2|44663.2|44675.7|44655.7|44683.2|44663.2|44674.4|44654.4|20
1643988030000|2022-02-04 15:20:30|44677.6|44657.6|44688.2|44668.2|44688.2|44668.2|44677.6|44657.6|6
1643988040000|2022-02-04 15:20:40|44687.6|44667.6|44702.6|44682.6|44702.6|44682.6|44687.6|44667.6|11
1643988050000|2022-02-04 15:20:50|44698.8|44678.8|44698.2|44678.2|44698.8|44678.8|44698.2|44678.2|5
1643988060000|2022-02-04 15:21:00|44698.8|44678.8|44710.7|44690.7|44710.7|44690.7|44698.8|44678.8|31
1643988070000|2022-02-04 15:21:10|44711.3|44691.3|44713.8|44693.8|44713.8|44693.8|44711.3|44691.3|2
1643988080000|2022-02-04 15:21:20|44711.9|44691.9|44718.2|44698.2|44720.7|44700.7|44711.9|44691.9|9
1643988090000|2022-02-04 15:21:30|44723.2|44703.2|44720.7|44700.7|44723.2|44703.2|44718.2|44698.2|7
1643988100000|2022-02-04 15:21:40|||||||||10
1643988110000|2022-02-04 15:21:50|44720.1|44700.1|44718.2|44698.2|44723.8|44703.8|44717.6|44697.6|21
1643988120000|2022-02-04 15:22:00|44720.7|44700.7|44720.7|44700.7|44723.2|44703.2|44718.2|44698.2|5
1643988130000|2022-02-04 15:22:10|44718.2|44698.2|44720.7|44700.7|44723.2|44703.2|44718.2|44698.2|11
1643988140000|2022-02-04 15:22:20|44721.3|44701.3|44725.7|44705.7|44728.2|44708.2|44720.7|44700.7|10
1643988150000|2022-02-04 15:22:30|44725.1|44705.1|44718.2|44698.2|44725.7|44705.7|44717.6|44697.6|12
1643988160000|2022-02-04 15:22:40|44718.8|44698.8|44723.2|44703.2|44723.2|44703.2|44718.8|44698.8|6
1643988170000|2022-02-04 15:22:50|44722.6|44702.6|44731.9|44711.9|44731.9|44711.9|44720.7|44700.7|8
1643988180000|2022-02-04 15:23:00|44731.3|44711.3|44717.6|44697.6|44731.3|44711.3|44717.6|44697.6|14
1643988190000|2022-02-04 15:23:10|44713.2|44693.2|44705.1|44685.1|44713.2|44693.2|44705.1|44685.1|3
1643988200000|2022-02-04 15:23:20|44707.6|44687.6|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|9
1643988210000|2022-02-04 15:23:30|44710.7|44690.7|44705.7|44685.7|44711.3|44691.3|44705.7|44685.7|8
1643988220000|2022-02-04 15:23:40|44705.1|44685.1|44685.7|44665.7|44705.1|44685.1|44685.7|44665.7|10
1643988230000|2022-02-04 15:23:50|44685.1|44665.1|44675.7|44655.7|44685.1|44665.1|44675.7|44655.7|2
1643988240000|2022-02-04 15:24:00|44677.6|44657.6|44678.8|44658.8|44678.8|44658.8|44675.7|44655.7|10
1643988250000|2022-02-04 15:24:10|44678.2|44658.2|44670.7|44650.7|44678.2|44658.2|44670.1|44650.1|5
1643988260000|2022-02-04 15:24:20|44670.1|44650.1|44670.7|44650.7|44670.7|44650.7|44670.1|44650.1|2
1643988270000|2022-02-04 15:24:30|44671.3|44651.3|44668.2|44648.2|44675.7|44655.7|44668.2|44648.2|10
1643988280000|2022-02-04 15:24:40|44665.7|44645.7|44663.2|44643.2|44668.2|44648.2|44663.2|44643.2|6
1643988290000|2022-02-04 15:24:50|44662.6|44642.6|44658.8|44638.8|44662.6|44642.6|44657.6|44637.6|2
1643988300000|2022-02-04 15:25:00|44660.7|44640.7|44665.7|44645.7|44668.2|44648.2|44658.8|44638.8|7
1643988310000|2022-02-04 15:25:10|44665.1|44645.1|44662.6|44642.6|44665.1|44645.1|44662.6|44642.6|2
1643988320000|2022-02-04 15:25:20|44661.9|44641.9|44650.7|44630.7|44661.9|44641.9|44649.4|44629.4|7
1643988330000|2022-02-04 15:25:30|44650.1|44630.1|44648.2|44628.2|44650.1|44630.1|44645.7|44625.7|1
1643988340000|2022-02-04 15:25:40|44650.1|44630.1|44650.7|44630.7|44652.6|44632.6|44648.2|44628.2|8
1643988350000|2022-02-04 15:25:50|44651.3|44631.3|44650.7|44630.7|44653.8|44633.8|44650.7|44630.7|5
1643988360000|2022-02-04 15:26:00|44651.3|44631.3|44655.7|44635.7|44658.2|44638.2|44651.3|44631.3|2
1643988370000|2022-02-04 15:26:10|44655.1|44635.1|44655.7|44635.7|44658.2|44638.2|44653.2|44633.2|1
1643988380000|2022-02-04 15:26:20|44655.1|44635.1|44658.2|44638.2|44658.2|44638.2|44653.2|44633.2|8
1643988390000|2022-02-04 15:26:30|44657.6|44637.6|44655.7|44635.7|44658.2|44638.2|44655.1|44635.1|1
1643988400000|2022-02-04 15:26:40|44658.2|44638.2|44658.2|44638.2|44660.1|44640.1|44655.7|44635.7|7
1643988410000|2022-02-04 15:26:50|44658.8|44638.8|44665.1|44645.1|44665.1|44645.1|44658.8|44638.8|6
1643988420000|2022-02-04 15:27:00|44665.7|44645.7|44665.7|44645.7|44667.6|44647.6|44665.7|44645.7|8
1643988430000|2022-02-04 15:27:10|44663.8|44643.8|44660.7|44640.7|44665.7|44645.7|44660.7|44640.7|7
1643988440000|2022-02-04 15:27:20|44660.1|44640.1|44658.2|44638.2|44660.7|44640.7|44658.2|44638.2|1
1643988450000|2022-02-04 15:27:30|44658.8|44638.8|44663.8|44643.8|44663.8|44643.8|44658.8|44638.8|9
1643988460000|2022-02-04 15:27:40|44675.7|44655.7|44670.7|44650.7|44675.7|44655.7|44670.7|44650.7|2
1643988470000|2022-02-04 15:27:50|44670.1|44650.1|44663.2|44643.2|44670.7|44650.7|44663.2|44643.2|4
1643988480000|2022-02-04 15:28:00|44660.7|44640.7|44655.7|44635.7|44663.2|44643.2|44655.7|44635.7|4
1643988490000|2022-02-04 15:28:10|44656.3|44636.3|44663.8|44643.8|44663.8|44643.8|44656.3|44636.3|4
1643988500000|2022-02-04 15:28:20|44666.3|44646.3|44662.6|44642.6|44666.3|44646.3|44662.6|44642.6|4
1643988510000|2022-02-04 15:28:30|44663.2|44643.2|44660.7|44640.7|44663.2|44643.2|44658.8|44638.8|1
1643988520000|2022-02-04 15:28:40|44659.4|44639.4|44655.1|44635.1|44659.4|44639.4|44655.1|44635.1|1
1643988530000|2022-02-04 15:28:50|44653.2|44633.2|44655.7|44635.7|44655.7|44635.7|44650.7|44630.7|8
1643988540000|2022-02-04 15:29:00|44654.4|44634.4|44640.7|44620.7|44654.4|44634.4|44640.7|44620.7|14
1643988550000|2022-02-04 15:29:10|44640.1|44620.1|44635.7|44615.7|44640.1|44620.1|44635.7|44615.7|35
1643988560000|2022-02-04 15:29:20|44637.6|44617.6|44640.7|44620.7|44642.6|44622.6|44635.7|44615.7|9
1643988570000|2022-02-04 15:29:30|44638.8|44618.8|44637.6|44617.6|44643.2|44623.2|44637.6|44617.6|10
1643988580000|2022-02-04 15:29:40|44635.7|44615.7|44638.2|44618.2|44641.3|44621.3|44635.7|44615.7|14
1643988590000|2022-02-04 15:29:50|44637.6|44617.6|44635.7|44615.7|44638.2|44618.2|44635.7|44615.7|46
1643988600000|2022-02-04 15:30:00|44636.3|44616.3|44632.6|44612.6|44638.2|44618.2|44625.7|44605.7|19
1643988610000|2022-02-04 15:30:10|44631.9|44611.9|44628.2|44608.2|44632.6|44612.6|44623.2|44603.2|3
1643988620000|2022-02-04 15:30:20|44623.8|44603.8|44610.7|44590.7|44625.7|44605.7|44610.7|44590.7|27
1643988630000|2022-02-04 15:30:30|44608.2|44588.2|44592.6|44572.6|44608.2|44588.2|44589.4|44569.4|20
1643988640000|2022-02-04 15:30:40|44593.2|44573.2|44587.6|44567.6|44593.2|44573.2|44587.6|44567.6|14
1643988650000|2022-02-04 15:30:50|44586.9|44566.9|44583.2|44563.2|44588.2|44568.2|44583.2|44563.2|29
1643988660000|2022-02-04 15:31:00|44582.6|44562.6|44577.6|44557.6|44583.2|44563.2|44573.2|44553.2|18
1643988670000|2022-02-04 15:31:10|44578.2|44558.2|44585.7|44565.7|44585.7|44565.7|44575.7|44555.7|24
1643988680000|2022-02-04 15:31:20|44585.1|44565.1|44590.7|44570.7|44595.7|44575.7|44583.2|44563.2|17
1643988690000|2022-02-04 15:31:30|44588.2|44568.2|44588.2|44568.2|44588.2|44568.2|44585.1|44565.1|4
1643988700000|2022-02-04 15:31:40|44587.6|44567.6|44600.7|44580.7|44600.7|44580.7|44585.7|44565.7|9
1643988710000|2022-02-04 15:31:50|44601.3|44581.3|44610.7|44590.7|44610.7|44590.7|44601.3|44581.3|7
1643988720000|2022-02-04 15:32:00|44613.2|44593.2|44643.2|44623.2|44643.2|44623.2|44613.2|44593.2|27
1643988730000|2022-02-04 15:32:10|44650.7|44630.7|44658.8|44638.8|44658.8|44638.8|44650.7|44630.7|14
1643988740000|2022-02-04 15:32:20|44659.4|44639.4|44661.3|44641.3|44663.2|44643.2|44658.2|44638.2|8
1643988750000|2022-02-04 15:32:30|44663.2|44643.2|44663.2|44643.2|44673.2|44653.2|44658.2|44638.2|16
1643988760000|2022-02-04 15:32:40|44665.7|44645.7|44663.2|44643.2|44666.3|44646.3|44663.2|44643.2|3
1643988770000|2022-02-04 15:32:50|44666.3|44646.3|44683.2|44663.2|44687.6|44667.6|44663.8|44643.8|31
1643988780000|2022-02-04 15:33:00|44683.8|44663.8|44688.2|44668.2|44688.2|44668.2|44683.2|44663.2|21
1643988790000|2022-02-04 15:33:10|44688.8|44668.8|44688.2|44668.2|44690.7|44670.7|44685.7|44665.7|10
1643988800000|2022-02-04 15:33:20|44692.6|44672.6|44687.6|44667.6|44693.2|44673.2|44687.6|44667.6|7
1643988810000|2022-02-04 15:33:30|44688.2|44668.2|44690.7|44670.7|44690.7|44670.7|44687.6|44667.6|6
1643988820000|2022-02-04 15:33:40|44692.6|44672.6|44693.2|44673.2|44698.2|44678.2|44692.6|44672.6|21
1643988830000|2022-02-04 15:33:50|44695.7|44675.7|44693.2|44673.2|44695.7|44675.7|44693.2|44673.2|5
1643988840000|2022-02-04 15:34:00|44695.1|44675.1|44698.2|44678.2|44700.7|44680.7|44695.1|44675.1|8
1643988850000|2022-02-04 15:34:10|44697.6|44677.6|44706.9|44686.9|44706.9|44686.9|44697.6|44677.6|5
1643988860000|2022-02-04 15:34:20|44706.3|44686.3|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|5
1643988870000|2022-02-04 15:34:30|44706.9|44686.9|44702.6|44682.6|44706.9|44686.9|44702.6|44682.6|9
1643988880000|2022-02-04 15:34:40|44701.9|44681.9|44698.2|44678.2|44701.9|44681.9|44695.7|44675.7|9
1643988890000|2022-02-04 15:34:50|44698.8|44678.8|44700.7|44680.7|44703.2|44683.2|44698.8|44678.8|4
1643988900000|2022-02-04 15:35:00|44700.1|44680.1|44705.7|44685.7|44705.7|44685.7|44698.2|44678.2|6
1643988910000|2022-02-04 15:35:10|44705.1|44685.1|44698.2|44678.2|44705.1|44685.1|44698.2|44678.2|1
1643988920000|2022-02-04 15:35:20|44697.6|44677.6|44693.2|44673.2|44700.1|44680.1|44693.2|44673.2|11
1643988930000|2022-02-04 15:35:30|44692.6|44672.6|44690.7|44670.7|44693.2|44673.2|44688.2|44668.2|15
1643988940000|2022-02-04 15:35:40|44691.3|44671.3|44678.2|44658.2|44693.2|44673.2|44678.2|44658.2|12
1643988950000|2022-02-04 15:35:50|44676.3|44656.3|44663.2|44643.2|44676.3|44656.3|44663.2|44643.2|10
1643988960000|2022-02-04 15:36:00|44662.6|44642.6|44660.1|44640.1|44663.2|44643.2|44655.7|44635.7|4
1643988970000|2022-02-04 15:36:10|44660.7|44640.7|44647.6|44627.6|44660.7|44640.7|44647.6|44627.6|7
1643988980000|2022-02-04 15:36:20|44640.7|44620.7|44612.6|44592.6|44640.7|44620.7|44612.6|44592.6|43
1643988990000|2022-02-04 15:36:30|44610.7|44590.7|44538.2|44518.2|44610.7|44590.7|44538.2|44518.2|91
1643989000000|2022-02-04 15:36:40|44536.3|44516.3|44543.8|44523.8|44543.8|44523.8|44525.7|44505.7|32
1643989010000|2022-02-04 15:36:50|44542.6|44522.6|44523.2|44503.2|44542.6|44522.6|44520.7|44500.7|52
1643989020000|2022-02-04 15:37:00|44523.8|44503.8|44518.2|44498.2|44528.2|44508.2|44517.6|44497.6|16
1643989030000|2022-02-04 15:37:10|44513.2|44493.2|44518.8|44498.8|44518.8|44498.8|44507.6|44487.6|31
1643989040000|2022-02-04 15:37:20|44520.7|44500.7|44523.2|44503.2|44525.7|44505.7|44520.7|44500.7|4
1643989050000|2022-02-04 15:37:30|44523.8|44503.8|44521.3|44501.3|44525.7|44505.7|44520.7|44500.7|8
1643989060000|2022-02-04 15:37:40|44523.2|44503.2|44518.2|44498.2|44525.7|44505.7|44518.2|44498.2|14
1643989070000|2022-02-04 15:37:50|44517.6|44497.6|44515.7|44495.7|44517.6|44497.6|44510.7|44490.7|10
1643989080000|2022-02-04 15:38:00|44517.6|44497.6|44520.7|44500.7|44520.7|44500.7|44515.7|44495.7|11
1643989090000|2022-02-04 15:38:10|44521.3|44501.3|44513.2|44493.2|44521.3|44501.3|44508.8|44488.8|13
1643989100000|2022-02-04 15:38:20|44513.8|44493.8|44510.1|44490.1|44518.2|44498.2|44510.1|44490.1|19
1643989110000|2022-02-04 15:38:30|44507.6|44487.6|44508.2|44488.2|44508.2|44488.2|44503.8|44483.8|11
1643989120000|2022-02-04 15:38:40|44508.8|44488.8|44488.2|44468.2|44508.8|44488.8|44488.2|44468.2|11
1643989130000|2022-02-04 15:38:50|44487.6|44467.6|44479.4|44459.4|44488.2|44468.2|44479.4|44459.4|12
1643989140000|2022-02-04 15:39:00|44473.2|44453.2|44441.3|44421.3|44473.2|44453.2|44441.3|44421.3|121
1643989150000|2022-02-04 15:39:10|44438.2|44418.2|44407.6|44387.6|44438.2|44418.2|44407.6|44387.6|69
1643989160000|2022-02-04 15:39:20|44408.8|44388.8|44433.2|44413.2|44433.2|44413.2|44408.8|44388.8|17
1643989170000|2022-02-04 15:39:30|44432.6|44412.6|44425.7|44405.7|44434.4|44414.4|44420.7|44400.7|19
1643989180000|2022-02-04 15:39:40|44423.8|44403.8|44425.7|44405.7|44428.2|44408.2|44423.2|44403.2|2
1643989190000|2022-02-04 15:39:50|44428.2|44408.2|44422.6|44402.6|44428.2|44408.2|44422.6|44402.6|49
1643989200000|2022-02-04 15:40:00|44421.3|44401.3|44427.6|44407.6|44427.6|44407.6|44420.7|44400.7|7
1643989210000|2022-02-04 15:40:10|44453.2|44433.2|44470.7|44450.7|44478.2|44458.2|44453.2|44433.2|17
1643989220000|2022-02-04 15:40:20|44471.3|44451.3|44475.7|44455.7|44478.2|44458.2|44470.7|44450.7|24
1643989230000|2022-02-04 15:40:30|44476.3|44456.3|44450.7|44430.7|44478.8|44458.8|44450.7|44430.7|38
1643989240000|2022-02-04 15:40:40|44451.3|44431.3|44468.2|44448.2|44470.7|44450.7|44451.3|44431.3|23
1643989250000|2022-02-04 15:40:50|44470.7|44450.7|44480.7|44460.7|44480.7|44460.7|44470.7|44450.7|40
1643989260000|2022-02-04 15:41:00|44481.3|44461.3|44455.7|44435.7|44481.3|44461.3|44455.1|44435.1|7
1643989270000|2022-02-04 15:41:10|44456.3|44436.3|44475.7|44455.7|44475.7|44455.7|44453.2|44433.2|18
1643989280000|2022-02-04 15:41:20|44473.2|44453.2|44487.6|44467.6|44488.2|44468.2|44473.2|44453.2|14
1643989290000|2022-02-04 15:41:30|44486.9|44466.9|44483.2|44463.2|44488.2|44468.2|44483.2|44463.2|17
1643989300000|2022-02-04 15:41:40|44490.7|44470.7|44510.7|44490.7|44512.6|44492.6|44490.7|44470.7|17
1643989310000|2022-02-04 15:41:50|44511.9|44491.9|44528.2|44508.2|44530.1|44510.1|44511.9|44491.9|26
1643989320000|2022-02-04 15:42:00|44527.6|44507.6|44520.7|44500.7|44527.6|44507.6|44520.7|44500.7|5
1643989330000|2022-02-04 15:42:10|44517.6|44497.6|44513.2|44493.2|44517.6|44497.6|44513.2|44493.2|4
1643989340000|2022-02-04 15:42:20|44512.6|44492.6|44503.2|44483.2|44512.6|44492.6|44502.6|44482.6|16
1643989350000|2022-02-04 15:42:30|44500.7|44480.7|44503.2|44483.2|44503.2|44483.2|44498.2|44478.2|8
1643989360000|2022-02-04 15:42:40|44505.7|44485.7|44505.7|44485.7|44505.7|44485.7|44503.2|44483.2|6
1643989370000|2022-02-04 15:42:50|44503.2|44483.2|44503.2|44483.2|44505.7|44485.7|44500.7|44480.7|1
1643989380000|2022-02-04 15:43:00|44502.6|44482.6|44501.3|44481.3|44503.2|44483.2|44498.2|44478.2|15
1643989390000|2022-02-04 15:43:10|44499.4|44479.4|44500.7|44480.7|44500.7|44480.7|44490.7|44470.7|23
1643989400000|2022-02-04 15:43:20|44518.2|44498.2|44508.8|44488.8|44518.2|44498.2|44508.8|44488.8|11
1643989410000|2022-02-04 15:43:30|44508.2|44488.2|44508.8|44488.8|44520.1|44500.1|44506.3|44486.3|12
1643989420000|2022-02-04 15:43:40|44508.2|44488.2|44503.8|44483.8|44508.2|44488.2|44503.8|44483.8|2
1643989430000|2022-02-04 15:43:50|44505.7|44485.7|44515.7|44495.7|44515.7|44495.7|44505.7|44485.7|8
1643989440000|2022-02-04 15:44:00|44515.1|44495.1|44495.7|44475.7|44515.1|44495.1|44495.7|44475.7|12
1643989450000|2022-02-04 15:44:10|44493.8|44473.8|44493.8|44473.8|44493.8|44473.8|44493.2|44473.2|6
1643989460000|2022-02-04 15:44:20|44496.3|44476.3|44506.3|44486.3|44506.3|44486.3|44490.7|44470.7|13
1643989470000|2022-02-04 15:44:30|44506.9|44486.9|44518.2|44498.2|44520.7|44500.7|44506.9|44486.9|10
1643989480000|2022-02-04 15:44:40|44517.6|44497.6|44515.7|44495.7|44518.2|44498.2|44513.2|44493.2|3
1643989490000|2022-02-04 15:44:50|44515.1|44495.1|44505.7|44485.7|44515.1|44495.1|44505.7|44485.7|2
1643989500000|2022-02-04 15:45:00|44505.1|44485.1|44495.7|44475.7|44505.1|44485.1|44485.7|44465.7|18
1643989510000|2022-02-04 15:45:10|44493.2|44473.2|44496.3|44476.3|44496.3|44476.3|44488.2|44468.2|10
1643989520000|2022-02-04 15:45:20|44500.7|44480.7|44498.2|44478.2|44500.7|44480.7|44498.2|44478.2|11
1643989530000|2022-02-04 15:45:30|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44488.2|44468.2|2
1643989540000|2022-02-04 15:45:40|44495.7|44475.7|44501.3|44481.3|44501.3|44481.3|44495.7|44475.7|2
1643989550000|2022-02-04 15:45:50|44503.8|44483.8|44487.6|44467.6|44508.8|44488.8|44487.6|44467.6|19
1643989560000|2022-02-04 15:46:00|44486.9|44466.9|44503.2|44483.2|44503.2|44483.2|44483.2|44463.2|50
1643989570000|2022-02-04 15:46:10|44503.8|44483.8|44500.7|44480.7|44506.3|44486.3|44500.7|44480.7|6
1643989580000|2022-02-04 15:46:20|44501.3|44481.3|44515.7|44495.7|44515.7|44495.7|44501.3|44481.3|10
1643989590000|2022-02-04 15:46:30|44513.8|44493.8|44513.2|44493.2|44515.1|44495.1|44513.2|44493.2|3
1643989600000|2022-02-04 15:46:40|44512.6|44492.6|44515.7|44495.7|44519.4|44499.4|44509.4|44489.4|64
1643989610000|2022-02-04 15:46:50|44513.8|44493.8|44522.5|44502.5|44522.5|44502.5|44513.2|44493.2|18
1643989620000|2022-02-04 15:47:00|44522.6|44502.6|44520.7|44500.7|44523.2|44503.2|44513.8|44493.8|13
1643989630000|2022-02-04 15:47:10|44521.3|44501.3|44512.6|44492.6|44521.3|44501.3|44512.6|44492.6|11
1643989640000|2022-02-04 15:47:20|44501.9|44481.9|44498.8|44478.8|44501.9|44481.9|44496.9|44476.9|21
1643989650000|2022-02-04 15:47:30|44500.7|44480.7|44491.3|44471.3|44501.3|44481.3|44490.1|44470.1|12
1643989660000|2022-02-04 15:47:40|44491.9|44471.9|44483.2|44463.2|44496.3|44476.3|44483.2|44463.2|8
1643989670000|2022-02-04 15:47:50|44481.9|44461.9|44476.3|44456.3|44483.8|44463.8|44476.3|44456.3|2
1643989680000|2022-02-04 15:48:00|44476.9|44456.9|44466.9|44446.9|44478.8|44458.8|44466.3|44446.3|14
1643989690000|2022-02-04 15:48:10|44469.4|44449.4|44478.2|44458.2|44478.8|44458.8|44467.5|44447.5|15
1643989700000|2022-02-04 15:48:20|44478.8|44458.8|44488.8|44468.8|44491.3|44471.3|44478.8|44458.8|10
1643989710000|2022-02-04 15:48:30|44486.3|44466.3|44476.9|44456.9|44486.3|44466.3|44476.3|44456.3|5
1643989720000|2022-02-04 15:48:40|44476.3|44456.3|44471.9|44451.9|44476.9|44456.9|44471.9|44451.9|7
1643989730000|2022-02-04 15:48:50|44471.3|44451.3|44471.3|44451.3|44471.9|44451.9|44468.8|44448.8|18
1643989740000|2022-02-04 15:49:00|44471.9|44451.9|44469.4|44449.4|44471.9|44451.9|44466.9|44446.9|18
1643989750000|2022-02-04 15:49:10|44471.9|44451.9|44467.5|44447.5|44471.9|44451.9|44467.5|44447.5|3
1643989760000|2022-02-04 15:49:20|44466.9|44446.9|44450.7|44430.7|44466.9|44446.9|44448.8|44428.8|14
1643989770000|2022-02-04 15:49:30|44446.9|44426.9|44453.8|44433.8|44453.8|44433.8|44446.9|44426.9|8
1643989780000|2022-02-04 15:49:40|44453.2|44433.2|44478.8|44458.8|44478.8|44458.8|44450.7|44430.7|20
1643989790000|2022-02-04 15:49:50|44479.4|44459.4|44480.1|44460.1|44482.6|44462.6|44478.2|44458.2|2
1643989800000|2022-02-04 15:50:00|44478.2|44458.2|44485.7|44465.7|44490.7|44470.7|44473.2|44453.2|10
1643989810000|2022-02-04 15:50:10|44485.1|44465.1|44473.2|44453.2|44490.7|44470.7|44470.7|44450.7|21
1643989820000|2022-02-04 15:50:20|44470.7|44450.7|44460.7|44440.7|44471.9|44451.9|44460.7|44440.7|6
1643989830000|2022-02-04 15:50:30|44463.2|44443.2|44465.7|44445.7|44471.9|44451.9|44463.2|44443.2|8
1643989840000|2022-02-04 15:50:40|44466.3|44446.3|44465.7|44445.7|44468.2|44448.2|44465.7|44445.7|2
1643989850000|2022-02-04 15:50:50|44467.6|44447.6|44447.6|44427.6|44468.2|44448.2|44447.6|44427.6|15
1643989860000|2022-02-04 15:51:00|44445.7|44425.7|44443.8|44423.8|44445.7|44425.7|44440.7|44420.7|14
1643989870000|2022-02-04 15:51:10|44443.2|44423.2|44441.9|44421.9|44443.2|44423.2|44441.9|44421.9|0
1643989880000|2022-02-04 15:51:20|44442.6|44422.6|44443.2|44423.2|44443.2|44423.2|44436.3|44416.3|22
1643989890000|2022-02-04 15:51:30|44445.7|44425.7|44443.2|44423.2|44445.7|44425.7|44443.2|44423.2|10
1643989900000|2022-02-04 15:51:40|44438.2|44418.2|44435.7|44415.7|44445.7|44425.7|44430.7|44410.7|26
1643989910000|2022-02-04 15:51:50|44438.2|44418.2|44438.2|44418.2|44443.2|44423.2|44438.2|44418.2|12
1643989920000|2022-02-04 15:52:00|44440.7|44420.7|44435.7|44415.7|44440.7|44420.7|44430.7|44410.7|12
1643989930000|2022-02-04 15:52:10|44433.8|44413.8|44433.2|44413.2|44438.2|44418.2|44430.7|44410.7|5
1643989940000|2022-02-04 15:52:20|44431.3|44411.3|44428.8|44408.8|44433.2|44413.2|44428.2|44408.2|7
1643989950000|2022-02-04 15:52:30|44428.2|44408.2|44436.3|44416.3|44436.3|44416.3|44424.4|44404.4|18
1643989960000|2022-02-04 15:52:40|44435.7|44415.7|44433.8|44413.8|44438.8|44418.8|44433.8|44413.8|4
1643989970000|2022-02-04 15:52:50|44432.6|44412.6|44430.7|44410.7|44432.6|44412.6|44426.3|44406.3|10
1643989980000|2022-02-04 15:53:00|44433.2|44413.2|44438.2|44418.2|44440.7|44420.7|44433.2|44413.2|5
1643989990000|2022-02-04 15:53:10|44436.3|44416.3|44428.2|44408.2|44436.3|44416.3|44428.2|44408.2|11
1643990000000|2022-02-04 15:53:20|44425.7|44405.7|44423.8|44403.8|44426.3|44406.3|44421.3|44401.3|15
1643990010000|2022-02-04 15:53:30|44424.4|44404.4|44466.9|44446.9|44466.9|44446.9|44424.4|44404.4|9
1643990020000|2022-02-04 15:53:40|44468.2|44448.2|44455.7|44435.7|44468.2|44448.2|44455.7|44435.7|3
1643990030000|2022-02-04 15:53:50|44450.7|44430.7|44453.2|44433.2|44453.2|44433.2|44447.6|44427.6|6
1643990040000|2022-02-04 15:54:00|44452.6|44432.6|44447.6|44427.6|44452.6|44432.6|44447.6|44427.6|2
1643990050000|2022-02-04 15:54:10|44448.2|44428.2|44440.1|44420.1|44448.2|44428.2|44440.1|44420.1|3
1643990060000|2022-02-04 15:54:20|44438.2|44418.2|44435.7|44415.7|44438.2|44418.2|44435.7|44415.7|5
1643990070000|2022-02-04 15:54:30|44433.2|44413.2|44425.1|44405.1|44433.2|44413.2|44425.1|44405.1|3
1643990080000|2022-02-04 15:54:40|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|44425.7|44405.7|3
1643990090000|2022-02-04 15:54:50|44426.3|44406.3|44438.2|44418.2|44438.2|44418.2|44425.7|44405.7|8
1643990100000|2022-02-04 15:55:00|44435.7|44415.7|44451.9|44431.9|44451.9|44431.9|44433.2|44413.2|15
1643990110000|2022-02-04 15:55:10|44455.7|44435.7|44440.7|44420.7|44455.7|44435.7|44440.7|44420.7|6
1643990120000|2022-02-04 15:55:20|44438.2|44418.2|44438.2|44418.2|44438.2|44418.2|44435.1|44415.1|8
1643990130000|2022-02-04 15:55:30|44435.7|44415.7|44425.7|44405.7|44435.7|44415.7|44425.7|44405.7|6
1643990140000|2022-02-04 15:55:40|44423.2|44403.2|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|4
1643990150000|2022-02-04 15:55:50|44417.6|44397.6|44401.3|44381.3|44417.6|44397.6|44398.2|44378.2|17
1643990160000|2022-02-04 15:56:00|44403.2|44383.2|44403.2|44383.2|44403.2|44383.2|44398.2|44378.2|12
1643990170000|2022-02-04 15:56:10|44401.3|44381.3|44398.2|44378.2|44405.7|44385.7|44397.6|44377.6|10
1643990180000|2022-02-04 15:56:20|44397.6|44377.6|44394.5|44374.5|44398.2|44378.2|44394.5|44374.5|11
1643990190000|2022-02-04 15:56:30|44395.1|44375.1|44395.1|44375.1|44395.1|44375.1|44390.1|44370.1|14
1643990200000|2022-02-04 15:56:40|44393.2|44373.2|44418.2|44398.2|44418.2|44398.2|44393.2|44373.2|13
1643990210000|2022-02-04 15:56:50|44420.7|44400.7|44423.8|44403.8|44426.3|44406.3|44418.2|44398.2|9
1643990220000|2022-02-04 15:57:00|44426.3|44406.3|44415.7|44395.7|44428.2|44408.2|44415.7|44395.7|7
1643990230000|2022-02-04 15:57:10|44415.1|44395.1|44398.2|44378.2|44415.1|44395.1|44398.2|44378.2|18
1643990240000|2022-02-04 15:57:20|44397|44377|44388.2|44368.2|44397|44377|44388.2|44368.2|3
1643990250000|2022-02-04 15:57:30|44387.6|44367.6|44379.5|44359.5|44387.6|44367.6|44377|44357|10
1643990260000|2022-02-04 15:57:40|44377|44357|44383.2|44363.2|44383.2|44363.2|44377|44357|17
1643990270000|2022-02-04 15:57:50|44383.8|44363.8|44383.2|44363.2|44383.8|44363.8|44381.3|44361.3|13
1643990280000|2022-02-04 15:58:00|44382.6|44362.6|44380.7|44360.7|44383.2|44363.2|44380.1|44360.1|13
1643990290000|2022-02-04 15:58:10|44383.2|44363.2|44380.7|44360.7|44383.2|44363.2|44378.2|44358.2|16
1643990300000|2022-02-04 15:58:20|44382.6|44362.6|44383.8|44363.8|44383.8|44363.8|44378.2|44358.2|10
1643990310000|2022-02-04 15:58:30|44386.3|44366.3|44393.2|44373.2|44393.2|44373.2|44386.3|44366.3|9
1643990320000|2022-02-04 15:58:40|44393.8|44373.8|44398.2|44378.2|44398.2|44378.2|44393.2|44373.2|7
1643990330000|2022-02-04 15:58:50|44402.6|44382.6|44393.2|44373.2|44402.6|44382.6|44392.6|44372.6|13
1643990340000|2022-02-04 15:59:00|44395.1|44375.1|44410.7|44390.7|44410.7|44390.7|44390.7|44370.7|17
1643990350000|2022-02-04 15:59:10|44410.1|44390.1|44405.7|44385.7|44410.1|44390.1|44405.7|44385.7|3
1643990360000|2022-02-04 15:59:20|44405.1|44385.1|44400.7|44380.7|44405.7|44385.7|44398.8|44378.8|4
1643990370000|2022-02-04 15:59:30|44401.3|44381.3|44397.6|44377.6|44401.3|44381.3|44397.6|44377.6|2
1643990380000|2022-02-04 15:59:40|44398.8|44378.8|44400.7|44380.7|44400.7|44380.7|44396.3|44376.3|3
1643990390000|2022-02-04 15:59:50|44398.8|44378.8|44400.7|44380.7|44403.2|44383.2|44398.2|44378.2|1
1643990400000|2022-02-04 16:00:00|44402.6|44382.6|44385.1|44365.1|44402.6|44382.6|44385.1|44365.1|12
1643990410000|2022-02-04 16:00:10|44384.5|44364.5|44383.2|44363.2|44385.1|44365.1|44383.2|44363.2|11
1643990420000|2022-02-04 16:00:20|44380.7|44360.7|44380.7|44360.7|44383.2|44363.2|44378.8|44358.8|7
1643990430000|2022-02-04 16:00:30|44380.1|44360.1|44386.3|44366.3|44386.3|44366.3|44378.2|44358.2|7
1643990440000|2022-02-04 16:00:40|44386.9|44366.9|44388.2|44368.2|44393.2|44373.2|44386.9|44366.9|8
1643990450000|2022-02-04 16:00:50|44385.7|44365.7|44393.2|44373.2|44393.2|44373.2|44385.7|44365.7|16
1643990460000|2022-02-04 16:01:00|44392.6|44372.6|44403.8|44383.8|44403.8|44383.8|44388.8|44368.8|19
1643990470000|2022-02-04 16:01:10|44405.7|44385.7|44395.7|44375.7|44408.8|44388.8|44395.7|44375.7|11
1643990480000|2022-02-04 16:01:20|44393.2|44373.2|44388.2|44368.2|44393.2|44373.2|44383.8|44363.8|5
1643990490000|2022-02-04 16:01:30|44388.8|44368.8|44393.8|44373.8|44395.7|44375.7|44383.8|44363.8|8
1643990500000|2022-02-04 16:01:40|44395.7|44375.7|44398.2|44378.2|44398.2|44378.2|44393.2|44373.2|5
1643990510000|2022-02-04 16:01:50|44398.8|44378.8|44399.4|44379.4|44402.6|44382.6|44398.2|44378.2|10
1643990520000|2022-02-04 16:02:00|44401.3|44381.3|44398.2|44378.2|44408.8|44388.8|44398.2|44378.2|15
1643990530000|2022-02-04 16:02:10|44395.7|44375.7|44392.6|44372.6|44398.2|44378.2|44392.6|44372.6|10
1643990540000|2022-02-04 16:02:20|44390.7|44370.7|44399.4|44379.4|44399.4|44379.4|44390.7|44370.7|11
1643990550000|2022-02-04 16:02:30|44403.2|44383.2|44403.2|44383.2|44403.2|44383.2|44403.2|44383.2|8
1643990560000|2022-02-04 16:02:40|44402.6|44382.6|44403.2|44383.2|44403.2|44383.2|44400.7|44380.7|9
1643990570000|2022-02-04 16:02:50|44401.3|44381.3|44400.1|44380.1|44402.6|44382.6|44399.5|44379.5|4
1643990580000|2022-02-04 16:03:00|44402|44382|44395.7|44375.7|44402|44382|44395.7|44375.7|10
1643990590000|2022-02-04 16:03:10|44393.2|44373.2|44388.2|44368.2|44395.7|44375.7|44388.2|44368.2|7
1643990600000|2022-02-04 16:03:20|44387.6|44367.6|44385.7|44365.7|44387.6|44367.6|44385.1|44365.1|0
1643990610000|2022-02-04 16:03:30|44386.3|44366.3|44388.2|44368.2|44388.2|44368.2|44386.3|44366.3|7
1643990620000|2022-02-04 16:03:40|44388.8|44368.8|44390.1|44370.1|44393.2|44373.2|44388.8|44368.8|11
1643990630000|2022-02-04 16:03:50|||||||||7
1643990640000|2022-02-04 16:04:00|44391.3|44371.3|44398.2|44378.2|44402.6|44382.6|44391.3|44371.3|14
1643990650000|2022-02-04 16:04:10|44397.6|44377.6|44393.2|44373.2|44397.6|44377.6|44393.2|44373.2|8
1643990660000|2022-02-04 16:04:20|44392.6|44372.6|44390.7|44370.7|44392.6|44372.6|44390.7|44370.7|8
1643990670000|2022-02-04 16:04:30|||||||||1
1643990680000|2022-02-04 16:04:40|44388.2|44368.2|44388.8|44368.8|44390.7|44370.7|44388.2|44368.2|5
1643990690000|2022-02-04 16:04:50|44389.4|44369.4|44391.3|44371.3|44391.3|44371.3|44388.2|44368.2|6
1643990700000|2022-02-04 16:05:00|44393.8|44373.8|44398.2|44378.2|44403.8|44383.8|44393.8|44373.8|19
1643990710000|2022-02-04 16:05:10|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44393.2|44373.2|3
1643990720000|2022-02-04 16:05:20|44396.3|44376.3|44393.2|44373.2|44398.2|44378.2|44388.2|44368.2|26
1643990730000|2022-02-04 16:05:30|44390.7|44370.7|44386.3|44366.3|44390.7|44370.7|44385.7|44365.7|5
1643990740000|2022-02-04 16:05:40|44388.2|44368.2|44380.7|44360.7|44388.2|44368.2|44378.2|44358.2|11
1643990750000|2022-02-04 16:05:50|44378.2|44358.2|44377.6|44357.6|44380.1|44360.1|44375.1|44355.1|8
1643990760000|2022-02-04 16:06:00|44377|44357|44378.2|44358.2|44378.8|44358.8|44375.1|44355.1|10
1643990770000|2022-02-04 16:06:10|44381.3|44361.3|44386.3|44366.3|44386.3|44366.3|44380.7|44360.7|17
1643990780000|2022-02-04 16:06:20|44388.8|44368.8|44393.2|44373.2|44393.2|44373.2|44385.7|44365.7|9
1643990790000|2022-02-04 16:06:30|44393.8|44373.8|44389.5|44369.5|44398.2|44378.2|44389.5|44369.5|15
1643990800000|2022-02-04 16:06:40|44387|44367|44390.1|44370.1|44390.1|44370.1|44387|44367|3
1643990810000|2022-02-04 16:06:50|44392|44372|44399.4|44379.4|44399.4|44379.4|44392|44372|17
1643990820000|2022-02-04 16:07:00|44398.8|44378.8|44404.4|44384.4|44404.4|44384.4|44398.8|44378.8|4
1643990830000|2022-02-04 16:07:10|44400.7|44380.7|44393.8|44373.8|44400.7|44380.7|44393.8|44373.8|11
1643990840000|2022-02-04 16:07:20|44393.2|44373.2|44388.2|44368.2|44395.7|44375.7|44388.2|44368.2|16
1643990850000|2022-02-04 16:07:30|44387.6|44367.6|44390.1|44370.1|44390.1|44370.1|44387.6|44367.6|6
1643990860000|2022-02-04 16:07:40|44388.2|44368.2|44390.7|44370.7|44393.2|44373.2|44388.2|44368.2|10
1643990870000|2022-02-04 16:07:50|44393.2|44373.2|44387.6|44367.6|44393.2|44373.2|44387.6|44367.6|6
1643990880000|2022-02-04 16:08:00|44388.2|44368.2|44388.2|44368.2|44390.7|44370.7|44387.6|44367.6|11
1643990890000|2022-02-04 16:08:10|44388.8|44368.8|44395.7|44375.7|44395.7|44375.7|44388.2|44368.2|9
1643990900000|2022-02-04 16:08:20|44396.3|44376.3|44393.8|44373.8|44398.2|44378.2|44392.6|44372.6|8
1643990910000|2022-02-04 16:08:30|44398.2|44378.2|44398.2|44378.2|44400.7|44380.7|44395.7|44375.7|5
1643990920000|2022-02-04 16:08:40|44397.6|44377.6|44398.2|44378.2|44398.2|44378.2|44395.7|44375.7|7
1643990930000|2022-02-04 16:08:50|44398.8|44378.8|44403.2|44383.2|44405.7|44385.7|44398.8|44378.8|6
1643990940000|2022-02-04 16:09:00|44402.6|44382.6|44398.2|44378.2|44402.6|44382.6|44397.6|44377.6|6
1643990950000|2022-02-04 16:09:10|44397.6|44377.6|44393.2|44373.2|44398.2|44378.2|44393.2|44373.2|7
1643990960000|2022-02-04 16:09:20|44392.6|44372.6|44392.6|44372.6|44393.2|44373.2|44392.6|44372.6|4
1643990970000|2022-02-04 16:09:30|44390.1|44370.1|44387.6|44367.6|44390.1|44370.1|44387.6|44367.6|8
1643990980000|2022-02-04 16:09:40|44383.2|44363.2|44376.3|44356.3|44383.2|44363.2|44373.2|44353.2|18
1643990990000|2022-02-04 16:09:50|44378.2|44358.2|44378.2|44358.2|44378.2|44358.2|44375.7|44355.7|12
1643991000000|2022-02-04 16:10:00|44376.3|44356.3|44368.8|44348.8|44376.3|44356.3|44368.8|44348.8|18
1643991010000|2022-02-04 16:10:10|44368.2|44348.2|44366.3|44346.3|44373.8|44353.8|44366.3|44346.3|42
1643991020000|2022-02-04 16:10:20|44354.4|44334.4|44341.3|44321.3|44355.7|44335.7|44341.3|44321.3|31
1643991030000|2022-02-04 16:10:30|44342.6|44322.6|44210.7|44190.7|44344.4|44324.4|44197.6|44177.6|275
1643991040000|2022-02-04 16:10:40|44208.8|44188.8|44180.1|44160.1|44211.3|44191.3|44178.8|44158.8|79
1643991050000|2022-02-04 16:10:50|44177.6|44157.6|44183.8|44163.8|44188.2|44168.2|44168.2|44148.2|91
1643991060000|2022-02-04 16:11:00|44181.9|44161.9|44206.9|44186.9|44206.9|44186.9|44170.1|44150.1|92
1643991070000|2022-02-04 16:11:10|44207.6|44187.6|44221.9|44201.9|44223.8|44203.8|44206.3|44186.3|35
1643991080000|2022-02-04 16:11:20|44218.8|44198.8|44210.7|44190.7|44218.8|44198.8|44210.7|44190.7|17
1643991090000|2022-02-04 16:11:30|44210.1|44190.1|44225.1|44205.1|44225.1|44205.1|44202.6|44182.6|36
1643991100000|2022-02-04 16:11:40|44224.4|44204.4|44201.9|44181.9|44224.4|44204.4|44201.9|44181.9|26
1643991110000|2022-02-04 16:11:50|44200.1|44180.1|44207.6|44187.6|44207.6|44187.6|44200.1|44180.1|20
1643991120000|2022-02-04 16:12:00|44206.9|44186.9|44211.3|44191.3|44213.8|44193.8|44205.1|44185.1|31
1643991130000|2022-02-04 16:12:10|44214.4|44194.4|44241.9|44221.9|44245.1|44225.1|44214.4|44194.4|36
1643991140000|2022-02-04 16:12:20|44242.6|44222.6|44244.4|44224.4|44244.4|44224.4|44241.9|44221.9|11
1643991150000|2022-02-04 16:12:30|44254.4|44234.4|44259.4|44239.4|44260.1|44240.1|44251.9|44231.9|35
1643991160000|2022-02-04 16:12:40|44258.8|44238.8|44259.4|44239.4|44262.6|44242.6|44257.6|44237.6|24
1643991170000|2022-02-04 16:12:50|44258.8|44238.8|44264.4|44244.4|44265.1|44245.1|44258.8|44238.8|18
1643991180000|2022-02-04 16:13:00|44265.1|44245.1|44297.6|44277.6|44298.2|44278.2|44265.1|44245.1|48
1643991190000|2022-02-04 16:13:10|44296.3|44276.3|44298.2|44278.2|44298.2|44278.2|44295.1|44275.1|12
1643991200000|2022-02-04 16:13:20|44300.1|44280.1|44303.8|44283.8|44305.1|44285.1|44300.1|44280.1|16
1643991210000|2022-02-04 16:13:30|44303.2|44283.2|44298.8|44278.8|44303.2|44283.2|44298.8|44278.8|8
1643991220000|2022-02-04 16:13:40|44296.3|44276.3|44290.1|44270.1|44296.3|44276.3|44289.4|44269.4|18
1643991230000|2022-02-04 16:13:50|44290.7|44270.7|44300.1|44280.1|44300.1|44280.1|44290.7|44270.7|17
1643991240000|2022-02-04 16:14:00|44301.3|44281.3|44310.1|44290.1|44310.7|44290.7|44301.3|44281.3|18
1643991250000|2022-02-04 16:14:10|44315.1|44295.1|44329.4|44309.4|44329.4|44309.4|44315.1|44295.1|21
1643991260000|2022-02-04 16:14:20|44328.8|44308.8|44330.1|44310.1|44332.6|44312.6|44326.9|44306.9|15
1643991270000|2022-02-04 16:14:30|44330.7|44310.7|44332.6|44312.6|44332.6|44312.6|44329.4|44309.4|5
1643991280000|2022-02-04 16:14:40|44330.7|44310.7|44330.1|44310.1|44332.6|44312.6|44329.4|44309.4|6
1643991290000|2022-02-04 16:14:50|44332.6|44312.6|44329.4|44309.4|44332.6|44312.6|44327.6|44307.6|8
1643991300000|2022-02-04 16:15:00|44334.4|44314.4|44339.4|44319.4|44339.4|44319.4|44331.9|44311.9|21
1643991310000|2022-02-04 16:15:10|44340.7|44320.7|44339.4|44319.4|44344.4|44324.4|44339.4|44319.4|10
1643991320000|2022-02-04 16:15:20|44338.8|44318.8|44333.2|44313.2|44339.4|44319.4|44330.7|44310.7|20
1643991330000|2022-02-04 16:15:30|44330.7|44310.7|44326.9|44306.9|44330.7|44310.7|44326.9|44306.9|25
1643991340000|2022-02-04 16:15:40|44324.4|44304.4|44326.9|44306.9|44326.9|44306.9|44324.4|44304.4|28
1643991350000|2022-02-04 16:15:50|44340.1|44320.1|44330.1|44310.1|44342.6|44322.6|44330.1|44310.1|42
1643991360000|2022-02-04 16:16:00|44329.4|44309.4|44327.6|44307.6|44330.1|44310.1|44324.4|44304.4|13
1643991370000|2022-02-04 16:16:10|44329.4|44309.4|44344.4|44324.4|44344.4|44324.4|44329.4|44309.4|39
1643991380000|2022-02-04 16:16:20|44347.6|44327.6|44379.4|44359.4|44379.4|44359.4|44345.1|44325.1|44
1643991390000|2022-02-04 16:16:30|44378.8|44358.8|44369.4|44349.4|44378.8|44358.8|44364.4|44344.4|30
1643991400000|2022-02-04 16:16:40|44370.1|44350.1|44372.6|44352.6|44374.4|44354.4|44370.1|44350.1|7
1643991410000|2022-02-04 16:16:50|44374.4|44354.4|44377.6|44357.6|44377.6|44357.6|44374.4|44354.4|10
1643991420000|2022-02-04 16:17:00|44379.4|44359.4|44364.4|44344.4|44387.6|44367.6|44364.4|44344.4|28
1643991430000|2022-02-04 16:17:10|44361.9|44341.9|44374.4|44354.4|44376.9|44356.9|44354.4|44334.4|27
1643991440000|2022-02-04 16:17:20|44373.8|44353.8|44354.4|44334.4|44373.8|44353.8|44354.4|44334.4|6
1643991450000|2022-02-04 16:17:30|44355.1|44335.1|44373.8|44353.8|44379.4|44359.4|44355.1|44335.1|23
1643991460000|2022-02-04 16:17:40|44375.7|44355.7|44375.1|44355.1|44376.9|44356.9|44373.2|44353.2|5
1643991470000|2022-02-04 16:17:50|44374.4|44354.4|44376.9|44356.9|44376.9|44356.9|44373.8|44353.8|15
1643991480000|2022-02-04 16:18:00|44377.6|44357.6|44379.4|44359.4|44385.1|44365.1|44376.9|44356.9|5
1643991490000|2022-02-04 16:18:10|44378.8|44358.8|44375.1|44355.1|44378.8|44358.8|44374.4|44354.4|7
1643991500000|2022-02-04 16:18:20|44371.9|44351.9|44378.8|44358.8|44379.4|44359.4|44371.9|44351.9|9
1643991510000|2022-02-04 16:18:30|44379.4|44359.4|44379.4|44359.4|44381.3|44361.3|44376.9|44356.9|21
1643991520000|2022-02-04 16:18:40|44378.8|44358.8|44376.3|44356.3|44379.4|44359.4|44376.3|44356.3|8
1643991530000|2022-02-04 16:18:50|44376.9|44356.9|44376.9|44356.9|44379.4|44359.4|44375.1|44355.1|18
1643991540000|2022-02-04 16:19:00|44377.6|44357.6|44383.8|44363.8|44384.4|44364.4|44376.9|44356.9|9
1643991550000|2022-02-04 16:19:10|44381.9|44361.9|44379.4|44359.4|44383.8|44363.8|44378.8|44358.8|3
1643991560000|2022-02-04 16:19:20|44378.8|44358.8|44380.1|44360.1|44380.1|44360.1|44374.4|44354.4|26
1643991570000|2022-02-04 16:19:30|44381.3|44361.3|44380.7|44360.7|44383.8|44363.8|44380.7|44360.7|3
1643991580000|2022-02-04 16:19:40|44379.4|44359.4|44376.9|44356.9|44379.4|44359.4|44375.1|44355.1|93
1643991590000|2022-02-04 16:19:50|44376.3|44356.3|44376.9|44356.9|44379.4|44359.4|44376.3|44356.3|11
1643991600000|2022-02-04 16:20:00|44373.2|44353.2|44380.1|44360.1|44384.4|44364.4|44373.2|44353.2|5
1643991610000|2022-02-04 16:20:10|44381.9|44361.9|44378.8|44358.8|44384.4|44364.4|44378.8|44358.8|3
1643991620000|2022-02-04 16:20:20|44379.4|44359.4|44376.9|44356.9|44379.4|44359.4|44376.3|44356.3|2
1643991630000|2022-02-04 16:20:30|44379.4|44359.4|44384.4|44364.4|44384.4|44364.4|44374.4|44354.4|13
1643991640000|2022-02-04 16:20:40|44383.8|44363.8|44384.4|44364.4|44384.4|44364.4|44379.4|44359.4|8
1643991650000|2022-02-04 16:20:50|44386.3|44366.3|44387.6|44367.6|44387.6|44367.6|44384.4|44364.4|12
1643991660000|2022-02-04 16:21:00|44386.9|44366.9|44380.1|44360.1|44386.9|44366.9|44380.1|44360.1|3
1643991670000|2022-02-04 16:21:10|44364.4|44344.4|44369.4|44349.4|44369.4|44349.4|44364.4|44344.4|6
1643991680000|2022-02-04 16:21:20|44368.8|44348.8|44366.3|44346.3|44370.1|44350.1|44366.3|44346.3|4
1643991690000|2022-02-04 16:21:30|44364.4|44344.4|44338.2|44318.2|44366.9|44346.9|44338.2|44318.2|17
1643991700000|2022-02-04 16:21:40|||||||||5
1643991710000|2022-02-04 16:21:50|44336.3|44316.3|44336.3|44316.3|44336.3|44316.3|44334.4|44314.4|16
1643991720000|2022-02-04 16:22:00|44340.7|44320.7|44342.6|44322.6|44342.6|44322.6|44340.7|44320.7|2
1643991730000|2022-02-04 16:22:10|44341.3|44321.3|44315.7|44295.7|44341.3|44321.3|44315.7|44295.7|29
1643991740000|2022-02-04 16:22:20|44313.8|44293.8|44325.7|44305.7|44325.7|44305.7|44313.8|44293.8|12
1643991750000|2022-02-04 16:22:30|44326.3|44306.3|44332.6|44312.6|44332.6|44312.6|44325.7|44305.7|6
1643991760000|2022-02-04 16:22:40|44334.4|44314.4|44321.9|44301.9|44339.4|44319.4|44321.9|44301.9|15
1643991770000|2022-02-04 16:22:50|44319.4|44299.4|44313.8|44293.8|44319.4|44299.4|44313.2|44293.2|13
1643991780000|2022-02-04 16:23:00|44311.9|44291.9|44324.4|44304.4|44324.4|44304.4|44311.9|44291.9|9
1643991790000|2022-02-04 16:23:10|44323.8|44303.8|44321.9|44301.9|44323.8|44303.8|44321.9|44301.9|12
1643991800000|2022-02-04 16:23:20|44320.1|44300.1|44319.4|44299.4|44321.9|44301.9|44319.4|44299.4|8
1643991810000|2022-02-04 16:23:30|||||||||3
1643991820000|2022-02-04 16:23:40|44318.8|44298.8|44306.9|44286.9|44318.8|44298.8|44306.9|44286.9|10
1643991830000|2022-02-04 16:23:50|44308.8|44288.8|44321.9|44301.9|44321.9|44301.9|44308.8|44288.8|12
1643991840000|2022-02-04 16:24:00|44326.9|44306.9|44324.4|44304.4|44326.9|44306.9|44323.2|44303.2|14
1643991850000|2022-02-04 16:24:10|44326.3|44306.3|44314.4|44294.4|44326.3|44306.3|44311.9|44291.9|8
1643991860000|2022-02-04 16:24:20|44316.9|44296.9|44316.9|44296.9|44320.1|44300.1|44316.9|44296.9|4
1643991870000|2022-02-04 16:24:30|44314.4|44294.4|44312.6|44292.6|44314.4|44294.4|44309.4|44289.4|4
1643991880000|2022-02-04 16:24:40|44310.7|44290.7|44310.1|44290.1|44310.7|44290.7|44309.4|44289.4|7
1643991890000|2022-02-04 16:24:50|44309.4|44289.4|44327.6|44307.6|44327.6|44307.6|44306.9|44286.9|25
1643991900000|2022-02-04 16:25:00|44329.4|44309.4|44360.7|44340.7|44360.7|44340.7|44329.4|44309.4|9
1643991910000|2022-02-04 16:25:10|44360.1|44340.1|44365.1|44345.1|44368.2|44348.2|44359.4|44339.4|12
1643991920000|2022-02-04 16:25:20|44367.6|44347.6|44355.7|44335.7|44367.6|44347.6|44353.8|44333.8|8
1643991930000|2022-02-04 16:25:30|44356.3|44336.3|44360.1|44340.1|44361.9|44341.9|44356.3|44336.3|8
1643991940000|2022-02-04 16:25:40|44361.9|44341.9|44354.4|44334.4|44363.8|44343.8|44354.4|44334.4|6
1643991950000|2022-02-04 16:25:50|44355.7|44335.7|44362.6|44342.6|44362.6|44342.6|44351.9|44331.9|2
1643991960000|2022-02-04 16:26:00|44360.1|44340.1|44363.2|44343.2|44372.6|44352.6|44360.1|44340.1|23
1643991970000|2022-02-04 16:26:10|44361.3|44341.3|44364.4|44344.4|44366.9|44346.9|44359.4|44339.4|8
1643991980000|2022-02-04 16:26:20|44361.9|44341.9|44366.9|44346.9|44368.8|44348.8|44361.9|44341.9|8
1643991990000|2022-02-04 16:26:30|44365.1|44345.1|44364.4|44344.4|44366.9|44346.9|44363.8|44343.8|10
1643992000000|2022-02-04 16:26:40|44363.8|44343.8|44369.4|44349.4|44371.9|44351.9|44363.8|44343.8|6
1643992010000|2022-02-04 16:26:50|44371.9|44351.9|44366.9|44346.9|44371.9|44351.9|44366.9|44346.9|8
1643992020000|2022-02-04 16:27:00|44368.2|44348.2|44384.4|44364.4|44384.4|44364.4|44368.2|44348.2|15
1643992030000|2022-02-04 16:27:10|44382.6|44362.6|44391.9|44371.9|44394.4|44374.4|44382.6|44362.6|6
1643992040000|2022-02-04 16:27:20|||||||||3
1643992050000|2022-02-04 16:27:30|44388.8|44368.8|44392.6|44372.6|44392.6|44372.6|44386.3|44366.3|20
1643992060000|2022-02-04 16:27:40|44393.2|44373.2|44395.7|44375.7|44395.7|44375.7|44392.6|44372.6|4
1643992070000|2022-02-04 16:27:50|44397.6|44377.6|44410.1|44390.1|44410.1|44390.1|44397.6|44377.6|21
1643992080000|2022-02-04 16:28:00|44411.9|44391.9|44418.2|44398.2|44427.6|44407.6|44411.9|44391.9|14
1643992090000|2022-02-04 16:28:10|44416.3|44396.3|44409.4|44389.4|44416.3|44396.3|44409.4|44389.4|8
1643992100000|2022-02-04 16:28:20|44406.9|44386.9|44393.2|44373.2|44412.6|44392.6|44393.2|44373.2|26
1643992110000|2022-02-04 16:28:30|44392.6|44372.6|44395.7|44375.7|44395.7|44375.7|44390.7|44370.7|68
1643992120000|2022-02-04 16:28:40|44397.6|44377.6|44399.4|44379.4|44399.4|44379.4|44391.9|44371.9|6
1643992130000|2022-02-04 16:28:50|44401.9|44381.9|44398.8|44378.8|44401.9|44381.9|44398.8|44378.8|7
1643992140000|2022-02-04 16:29:00|44398.2|44378.2|44369.4|44349.4|44398.2|44378.2|44366.9|44346.9|12
1643992150000|2022-02-04 16:29:10|44366.9|44346.9|44360.1|44340.1|44366.9|44346.9|44357.6|44337.6|7
1643992160000|2022-02-04 16:29:20|44360.7|44340.7|44360.1|44340.1|44362.6|44342.6|44360.1|44340.1|1
1643992170000|2022-02-04 16:29:30|44359.4|44339.4|44358.8|44338.8|44359.4|44339.4|44356.9|44336.9|2
1643992180000|2022-02-04 16:29:40|44355.1|44335.1|44355.1|44335.1|44356.9|44336.9|44352.6|44332.6|3
1643992190000|2022-02-04 16:29:50|44356.9|44336.9|44364.4|44344.4|44364.4|44344.4|44356.9|44336.9|2
1643992200000|2022-02-04 16:30:00|44365.1|44345.1|44374.4|44354.4|44381.9|44361.9|44365.1|44345.1|14
1643992210000|2022-02-04 16:30:10|44372.6|44352.6|44369.4|44349.4|44376.9|44356.9|44369.4|44349.4|6
1643992220000|2022-02-04 16:30:20|44371.9|44351.9|44376.9|44356.9|44376.9|44356.9|44370.1|44350.1|4
1643992230000|2022-02-04 16:30:30|44381.9|44361.9|44386.3|44366.3|44386.9|44366.9|44381.9|44361.9|28
1643992240000|2022-02-04 16:30:40|44384.4|44364.4|44383.8|44363.8|44385.7|44365.7|44383.8|44363.8|7
1643992250000|2022-02-04 16:30:50|44377.6|44357.6|44372.6|44352.6|44377.6|44357.6|44371.9|44351.9|3
1643992260000|2022-02-04 16:31:00|44374.4|44354.4|44366.9|44346.9|44374.4|44354.4|44366.9|44346.9|5
1643992270000|2022-02-04 16:31:10|44368.2|44348.2|44385.1|44365.1|44386.9|44366.9|44368.2|44348.2|2
1643992280000|2022-02-04 16:31:20|44384.4|44364.4|44381.9|44361.9|44386.9|44366.9|44378.8|44358.8|5
1643992290000|2022-02-04 16:31:30|44381.3|44361.3|44397.6|44377.6|44397.6|44377.6|44379.4|44359.4|11
1643992300000|2022-02-04 16:31:40|44396.9|44376.9|44400.7|44380.7|44400.7|44380.7|44396.9|44376.9|3
1643992310000|2022-02-04 16:31:50|44402.6|44382.6|44400.1|44380.1|44402.6|44382.6|44399.4|44379.4|14
1643992320000|2022-02-04 16:32:00|44401.9|44381.9|44409.4|44389.4|44411.9|44391.9|44401.9|44381.9|21
1643992330000|2022-02-04 16:32:10|44408.2|44388.2|44405.1|44385.1|44408.8|44388.8|44401.9|44381.9|37
1643992340000|2022-02-04 16:32:20|44405.7|44385.7|44418.2|44398.2|44418.2|44398.2|44405.7|44385.7|29
1643992350000|2022-02-04 16:32:30|44420.7|44400.7|44425.7|44405.7|44425.7|44405.7|44420.7|44400.7|13
1643992360000|2022-02-04 16:32:40|44426.9|44406.9|44430.7|44410.7|44430.7|44410.7|44426.9|44406.9|13
1643992370000|2022-02-04 16:32:50|44431.3|44411.3|44425.7|44405.7|44433.2|44413.2|44425.7|44405.7|12
1643992380000|2022-02-04 16:33:00|44421.3|44401.3|44420.7|44400.7|44421.3|44401.3|44418.2|44398.2|14
1643992390000|2022-02-04 16:33:10|44421.3|44401.3|44420.7|44400.7|44423.8|44403.8|44420.7|44400.7|12
1643992400000|2022-02-04 16:33:20|44420.1|44400.1|44415.1|44395.1|44420.7|44400.7|44415.1|44395.1|10
1643992410000|2022-02-04 16:33:30|44415.7|44395.7|44415.1|44395.1|44415.7|44395.7|44413.2|44393.2|3
1643992420000|2022-02-04 16:33:40|44415.7|44395.7|44418.2|44398.2|44418.2|44398.2|44415.7|44395.7|4
1643992430000|2022-02-04 16:33:50|44418.8|44398.8|44418.2|44398.2|44420.1|44400.1|44415.7|44395.7|11
1643992440000|2022-02-04 16:34:00|44418.8|44398.8|44431.9|44411.9|44431.9|44411.9|44417.6|44397.6|16
1643992450000|2022-02-04 16:34:10|44438.8|44418.8|44445.7|44425.7|44445.7|44425.7|44438.2|44418.2|18
1643992460000|2022-02-04 16:34:20|44447.6|44427.6|44460.7|44440.7|44461.3|44441.3|44445.7|44425.7|16
1643992470000|2022-02-04 16:34:30|44463.2|44443.2|44456.3|44436.3|44463.2|44443.2|44455.7|44435.7|5
1643992480000|2022-02-04 16:34:40|44455.7|44435.7|44455.7|44435.7|44458.8|44438.8|44455.7|44435.7|7
1643992490000|2022-02-04 16:34:50|44455.1|44435.1|44451.3|44431.3|44455.7|44435.7|44451.3|44431.3|6
1643992500000|2022-02-04 16:35:00|44453.8|44433.8|44483.2|44463.2|44483.2|44463.2|44453.8|44433.8|36
1643992510000|2022-02-04 16:35:10|44485.1|44465.1|44488.2|44468.2|44488.2|44468.2|44485.1|44465.1|16
1643992520000|2022-02-04 16:35:20|44488.8|44468.8|44493.8|44473.8|44493.8|44473.8|44485.7|44465.7|11
1643992530000|2022-02-04 16:35:30|44490.7|44470.7|44503.2|44483.2|44507.6|44487.6|44488.8|44468.8|28
1643992540000|2022-02-04 16:35:40|44503.8|44483.8|44518.2|44498.2|44521.9|44501.9|44503.8|44483.8|33
1643992550000|2022-02-04 16:35:50|44515.7|44495.7|44520.7|44500.7|44523.2|44503.2|44515.7|44495.7|28
1643992560000|2022-02-04 16:36:00|44521.3|44501.3|44535.7|44515.7|44541.3|44521.3|44521.3|44501.3|56
1643992570000|2022-02-04 16:36:10|44538.2|44518.2|44545.7|44525.7|44548.2|44528.2|44538.2|44518.2|31
1643992580000|2022-02-04 16:36:20|44548.2|44528.2|44558.2|44538.2|44560.7|44540.7|44546.3|44526.3|54
1643992590000|2022-02-04 16:36:30|44553.2|44533.2|44542.6|44522.6|44553.2|44533.2|44540.7|44520.7|19
1643992600000|2022-02-04 16:36:40|44540.1|44520.1|44545.7|44525.7|44545.7|44525.7|44538.2|44518.2|10
1643992610000|2022-02-04 16:36:50|44543.2|44523.2|44552.5|44532.5|44552.5|44532.5|44543.2|44523.2|22
1643992620000|2022-02-04 16:37:00|44553.1|44533.1|44560.7|44540.7|44563.2|44543.2|44553.1|44533.1|16
1643992630000|2022-02-04 16:37:10|44559.4|44539.4|44553.2|44533.2|44559.4|44539.4|44553.2|44533.2|10
1643992640000|2022-02-04 16:37:20|44550.7|44530.7|44560.1|44540.1|44560.1|44540.1|44548.2|44528.2|9
1643992650000|2022-02-04 16:37:30|44559.4|44539.4|44563.2|44543.2|44563.2|44543.2|44555.7|44535.7|9
1643992660000|2022-02-04 16:37:40|44560.7|44540.7|44555.7|44535.7|44560.7|44540.7|44555.7|44535.7|3
1643992670000|2022-02-04 16:37:50|44555.1|44535.1|44555.7|44535.7|44556.3|44536.3|44555.1|44535.1|2
1643992680000|2022-02-04 16:38:00|44555.1|44535.1|44553.2|44533.2|44555.7|44535.7|44551.3|44531.3|5
1643992690000|2022-02-04 16:38:10|44550.7|44530.7|44549.4|44529.4|44555.7|44535.7|44549.4|44529.4|49
1643992700000|2022-02-04 16:38:20|44548.8|44528.8|44545|44525|44548.8|44528.8|44542.5|44522.5|13
1643992710000|2022-02-04 16:38:30|44545.6|44525.6|44544.4|44524.4|44546.9|44526.9|44544.4|44524.4|4
1643992720000|2022-02-04 16:38:40|44543.2|44523.2|44540|44520|44543.8|44523.8|44536.9|44516.9|6
1643992730000|2022-02-04 16:38:50|44541.9|44521.9|44539.4|44519.4|44541.9|44521.9|44539.4|44519.4|1
1643992740000|2022-02-04 16:39:00|44540|44520|44541.9|44521.9|44541.9|44521.9|44540|44520|6
1643992750000|2022-02-04 16:39:10|44540|44520|44544.4|44524.4|44546.3|44526.3|44537.5|44517.5|9
1643992760000|2022-02-04 16:39:20|44541.9|44521.9|44541.9|44521.9|44544.4|44524.4|44541.9|44521.9|5
1643992770000|2022-02-04 16:39:30|44541.3|44521.3|44543.1|44523.1|44544.4|44524.4|44538.8|44518.8|8
1643992780000|2022-02-04 16:39:40|44546.9|44526.9|44560|44540|44560|44540|44546.9|44526.9|14
1643992790000|2022-02-04 16:39:50|44561.9|44541.9|44562.5|44542.5|44564.4|44544.4|44561.9|44541.9|6
1643992800000|2022-02-04 16:40:00|44564.4|44544.4|44581.9|44561.9|44586.9|44566.9|44564.4|44544.4|18
1643992810000|2022-02-04 16:40:10|44577.5|44557.5|44576.9|44556.9|44581.9|44561.9|44574.4|44554.4|10
1643992820000|2022-02-04 16:40:20|44577.5|44557.5|44576.9|44556.9|44584.4|44564.4|44576.9|44556.9|3
1643992830000|2022-02-04 16:40:30|44578.8|44558.8|44584.4|44564.4|44584.4|44564.4|44576.9|44556.9|5
1643992840000|2022-02-04 16:40:40|44586.3|44566.3|44589.4|44569.4|44589.4|44569.4|44584.4|44564.4|26
1643992850000|2022-02-04 16:40:50|44591.9|44571.9|44600|44580|44600|44580|44591.9|44571.9|14
1643992860000|2022-02-04 16:41:00|44601.9|44581.9|44610|44590|44610|44590|44601.9|44581.9|49
1643992870000|2022-02-04 16:41:10|44611.9|44591.9|44611.9|44591.9|44616.9|44596.9|44611.9|44591.9|22
1643992880000|2022-02-04 16:41:20|44610|44590|44607.5|44587.5|44614.4|44594.4|44605|44585|28
1643992890000|2022-02-04 16:41:30|44608.1|44588.1|44607.5|44587.5|44610.6|44590.6|44607.5|44587.5|1
1643992900000|2022-02-04 16:41:40|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|44608.1|44588.1|18
1643992910000|2022-02-04 16:41:50|44608.8|44588.8|44608.8|44588.8|44610.6|44590.6|44605.6|44585.6|23
1643992920000|2022-02-04 16:42:00|44607.5|44587.5|44603.1|44583.1|44608.1|44588.1|44600.6|44580.6|16
1643992930000|2022-02-04 16:42:10|44603.8|44583.8|44604.4|44584.4|44606.9|44586.9|44603.1|44583.1|43
1643992940000|2022-02-04 16:42:20|44605|44585|44611.9|44591.9|44611.9|44591.9|44605|44585|19
1643992950000|2022-02-04 16:42:30|44614.4|44594.4|44614.4|44594.4|44614.4|44594.4|44611.9|44591.9|6
1643992960000|2022-02-04 16:42:40|44616.3|44596.3|44614.4|44594.4|44616.9|44596.9|44614.4|44594.4|4
1643992970000|2022-02-04 16:42:50|44616.3|44596.3|44616.9|44596.9|44616.9|44596.9|44614.4|44594.4|1
1643992980000|2022-02-04 16:43:00|44616.3|44596.3|44614.4|44594.4|44617.5|44597.5|44612.5|44592.5|16
1643992990000|2022-02-04 16:43:10|44612.5|44592.5|44616.3|44596.3|44618.8|44598.8|44612.5|44592.5|20
1643993000000|2022-02-04 16:43:20|44616.9|44596.9|44614.4|44594.4|44619.4|44599.4|44614.4|44594.4|17
1643993010000|2022-02-04 16:43:30|44616.9|44596.9|44624.4|44604.4|44624.4|44604.4|44616.3|44596.3|19
1643993020000|2022-02-04 16:43:40|44626.3|44606.3|44641.9|44621.9|44641.9|44621.9|44626.3|44606.3|6
1643993030000|2022-02-04 16:43:50|44641.3|44621.3|44651.9|44631.9|44651.9|44631.9|44639.4|44619.4|10
1643993040000|2022-02-04 16:44:00|44651.3|44631.3|44686.9|44666.9|44686.9|44666.9|44647.5|44627.5|38
1643993050000|2022-02-04 16:44:10|44684.4|44664.4|44680|44660|44689.4|44669.4|44680|44660|22
1643993060000|2022-02-04 16:44:20|44678.1|44658.1|44680.6|44660.6|44680.6|44660.6|44675.6|44655.6|12
1643993070000|2022-02-04 16:44:30|44678.1|44658.1|44678.1|44658.1|44688.1|44668.1|44675.6|44655.6|27
1643993080000|2022-02-04 16:44:40|44673.1|44653.1|44675|44655|44678.8|44658.8|44668.1|44648.1|45
1643993090000|2022-02-04 16:44:50|44672.5|44652.5|44668.8|44648.8|44675.6|44655.6|44668.8|44648.8|21
1643993100000|2022-02-04 16:45:00|44667.5|44647.5|44665.6|44645.6|44667.5|44647.5|44663.1|44643.1|5
1643993110000|2022-02-04 16:45:10|44666.3|44646.3|44678.8|44658.8|44678.8|44658.8|44666.3|44646.3|12
1643993120000|2022-02-04 16:45:20|44680.6|44660.6|44688.1|44668.1|44688.1|44668.1|44680.6|44660.6|2
1643993130000|2022-02-04 16:45:30|44693.1|44673.1|44690.6|44670.6|44695.6|44675.6|44690.6|44670.6|58
1643993140000|2022-02-04 16:45:40|44688.1|44668.1|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|3
1643993150000|2022-02-04 16:45:50|44691.3|44671.3|44695.6|44675.6|44698.1|44678.1|44691.3|44671.3|21
1643993160000|2022-02-04 16:46:00|44697.5|44677.5|44728.1|44708.1|44728.1|44708.1|44697.5|44677.5|61
1643993170000|2022-02-04 16:46:10|44730|44710|44730.6|44710.6|44732.5|44712.5|44726.3|44706.3|31
1643993180000|2022-02-04 16:46:20|44732.5|44712.5|44753.1|44733.1|44753.1|44733.1|44730.6|44710.6|17
1643993190000|2022-02-04 16:46:30|44751.3|44731.3|44750.6|44730.6|44753.1|44733.1|44748.1|44728.1|31
1643993200000|2022-02-04 16:46:40|44753.1|44733.1|44763.1|44743.1|44763.1|44743.1|44750.6|44730.6|19
1643993210000|2022-02-04 16:46:50|44761.9|44741.9|44755.6|44735.6|44763.1|44743.1|44753.1|44733.1|20
1643993220000|2022-02-04 16:47:00|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44755|44735|8
1643993230000|2022-02-04 16:47:10|44758.1|44738.1|44753.1|44733.1|44758.1|44738.1|44753.1|44733.1|11
1643993240000|2022-02-04 16:47:20|44753.8|44733.8|44757.5|44737.5|44762.5|44742.5|44753.8|44733.8|13
1643993250000|2022-02-04 16:47:30|44755|44735|44756.9|44736.9|44756.9|44736.9|44754.4|44734.4|27
1643993260000|2022-02-04 16:47:40|44755|44735|44744.4|44724.4|44755|44735|44744.4|44724.4|27
1643993270000|2022-02-04 16:47:50|44741.3|44721.3|44743.8|44723.8|44750.6|44730.6|44741.3|44721.3|31
1643993280000|2022-02-04 16:48:00|44743.1|44723.1|44735|44715|44745|44725|44735|44715|25
1643993290000|2022-02-04 16:48:10|44735.6|44715.6|44732.5|44712.5|44735.6|44715.6|44728.1|44708.1|11
1643993300000|2022-02-04 16:48:20|44730.6|44710.6|44730.6|44710.6|44733.1|44713.1|44728.1|44708.1|7
1643993310000|2022-02-04 16:48:30|44728.1|44708.1|44727.5|44707.5|44728.1|44708.1|44725|44705|15
1643993320000|2022-02-04 16:48:40|44728.1|44708.1|44736.3|44716.3|44736.3|44716.3|44728.1|44708.1|10
1643993330000|2022-02-04 16:48:50|44738.8|44718.8|44736.3|44716.3|44738.8|44718.8|44735.6|44715.6|9
1643993340000|2022-02-04 16:49:00|44738.1|44718.1|44735.6|44715.6|44738.1|44718.1|44733.1|44713.1|12
1643993350000|2022-02-04 16:49:10|44735|44715|44728.1|44708.1|44735.6|44715.6|44728.1|44708.1|4
1643993360000|2022-02-04 16:49:20|44728.8|44708.8|44733.1|44713.1|44733.1|44713.1|44728.1|44708.1|4
1643993370000|2022-02-04 16:49:30|44732.5|44712.5|44720|44700|44733.1|44713.1|44720|44700|20
1643993380000|2022-02-04 16:49:40|44718.1|44698.1|44720|44700|44722.5|44702.5|44717.5|44697.5|8
1643993390000|2022-02-04 16:49:50|44718.1|44698.1|44723.8|44703.8|44723.8|44703.8|44718.1|44698.1|17
1643993400000|2022-02-04 16:50:00|44728.8|44708.8|44730.6|44710.6|44735.6|44715.6|44728.8|44708.8|5
1643993410000|2022-02-04 16:50:10|44731.3|44711.3|44733.1|44713.1|44737.5|44717.5|44730.6|44710.6|18
1643993420000|2022-02-04 16:50:20|44732.5|44712.5|44730.6|44710.6|44735.6|44715.6|44730|44710|17
1643993430000|2022-02-04 16:50:30|44730|44710|44745.6|44725.6|44745.6|44725.6|44730|44710|17
1643993440000|2022-02-04 16:50:40|44745|44725|44743.8|44723.8|44745|44725|44743.8|44723.8|20
1643993450000|2022-02-04 16:50:50|44740.6|44720.6|44733.8|44713.8|44740.6|44720.6|44733.8|44713.8|6
1643993460000|2022-02-04 16:51:00|44733.1|44713.1|44716.3|44696.3|44733.1|44713.1|44716.3|44696.3|8
1643993470000|2022-02-04 16:51:10|44715.6|44695.6|44716.3|44696.3|44716.3|44696.3|44712.5|44692.5|3
1643993480000|2022-02-04 16:51:20|44716.9|44696.9|44718.8|44698.8|44719.4|44699.4|44716.3|44696.3|2
1643993490000|2022-02-04 16:51:30|44719.4|44699.4|44719.4|44699.4|44721.9|44701.9|44718.8|44698.8|8
1643993500000|2022-02-04 16:51:40|44718.8|44698.8|44733.1|44713.1|44733.1|44713.1|44718.8|44698.8|17
1643993510000|2022-02-04 16:51:50|44730.6|44710.6|44729.4|44709.4|44732.5|44712.5|44726.9|44706.9|5
1643993520000|2022-02-04 16:52:00|44726.9|44706.9|44746.9|44726.9|44746.9|44726.9|44724.4|44704.4|29
1643993530000|2022-02-04 16:52:10|44746.3|44726.3|44745|44725|44746.9|44726.9|44744.4|44724.4|2
1643993540000|2022-02-04 16:52:20|44744.4|44724.4|44734.4|44714.4|44744.4|44724.4|44734.4|44714.4|8
1643993550000|2022-02-04 16:52:30|44730|44710|44730|44710|44730|44710|44730|44710|4
1643993560000|2022-02-04 16:52:40|44729.4|44709.4|44733.8|44713.8|44734.4|44714.4|44729.4|44709.4|5
1643993570000|2022-02-04 16:52:50|44731.9|44711.9|44731.3|44711.3|44734.4|44714.4|44729.4|44709.4|2
1643993580000|2022-02-04 16:53:00|44729.4|44709.4|44717.5|44697.5|44730|44710|44710.6|44690.6|13
1643993590000|2022-02-04 16:53:10|44719.4|44699.4|44721.9|44701.9|44721.9|44701.9|44716.9|44696.9|32
1643993600000|2022-02-04 16:53:20|44721.3|44701.3|44719.4|44699.4|44723.1|44703.1|44719.4|44699.4|24
1643993610000|2022-02-04 16:53:30|44721.3|44701.3|44718.8|44698.8|44721.3|44701.3|44718.8|44698.8|2
1643993620000|2022-02-04 16:53:40|44721.3|44701.3|44721.3|44701.3|44723.1|44703.1|44716.3|44696.3|16
1643993630000|2022-02-04 16:53:50|44720.6|44700.6|44730.6|44710.6|44730.6|44710.6|44720.6|44700.6|2
1643993640000|2022-02-04 16:54:00|44732.5|44712.5|44737.5|44717.5|44737.5|44717.5|44732.5|44712.5|4
1643993650000|2022-02-04 16:54:10|44738.1|44718.1|44742.5|44722.5|44743.1|44723.1|44738.1|44718.1|6
1643993660000|2022-02-04 16:54:20|44751.9|44731.9|44768.8|44748.8|44768.8|44748.8|44751.9|44731.9|27
1643993670000|2022-02-04 16:54:30|44768.1|44748.1|44763.8|44743.8|44768.8|44748.8|44763.8|44743.8|10
1643993680000|2022-02-04 16:54:40|44765.6|44745.6|44763.1|44743.1|44765.6|44745.6|44763.1|44743.1|3
1643993690000|2022-02-04 16:54:50|44765|44745|44765.6|44745.6|44768.1|44748.1|44765|44745|22
1643993700000|2022-02-04 16:55:00|44765|44745|44765.6|44745.6|44768.1|44748.1|44765|44745|7
1643993710000|2022-02-04 16:55:10|44766.3|44746.3|44773.8|44753.8|44775|44755|44766.3|44746.3|23
1643993720000|2022-02-04 16:55:20|44773.1|44753.1|44766.3|44746.3|44773.1|44753.1|44765|44745|10
1643993730000|2022-02-04 16:55:30|44768.1|44748.1|44768.1|44748.1|44768.1|44748.1|44763.8|44743.8|7
1643993740000|2022-02-04 16:55:40|44770|44750|44768.1|44748.1|44770|44750|44768.1|44748.1|3
1643993750000|2022-02-04 16:55:50|44763.1|44743.1|44758.8|44738.8|44763.1|44743.1|44758.8|44738.8|13
1643993760000|2022-02-04 16:56:00|44760.6|44740.6|44758.8|44738.8|44760.6|44740.6|44758.1|44738.1|12
1643993770000|2022-02-04 16:56:10|44760.6|44740.6|44778.8|44758.8|44778.8|44758.8|44758.8|44738.8|24
1643993780000|2022-02-04 16:56:20|44776.3|44756.3|44779.4|44759.4|44779.4|44759.4|44776.3|44756.3|19
1643993790000|2022-02-04 16:56:30|44781.9|44761.9|44779.4|44759.4|44783.8|44763.8|44779.4|44759.4|16
1643993800000|2022-02-04 16:56:40|44780|44760|44768.8|44748.8|44780|44760|44768.8|44748.8|20
1643993810000|2022-02-04 16:56:50|44766.9|44746.9|44758.8|44738.8|44766.9|44746.9|44758.8|44738.8|8
1643993820000|2022-02-04 16:57:00|44756.3|44736.3|44759.4|44739.4|44759.4|44739.4|44756.3|44736.3|4
1643993830000|2022-02-04 16:57:10|44758.8|44738.8|44756.3|44736.3|44758.8|44738.8|44756.3|44736.3|8
1643993840000|2022-02-04 16:57:20|44753.8|44733.8|44751.3|44731.3|44753.8|44733.8|44746.9|44726.9|20
1643993850000|2022-02-04 16:57:30|44749.4|44729.4|44751.3|44731.3|44753.8|44733.8|44749.4|44729.4|6
1643993860000|2022-02-04 16:57:40|44749.4|44729.4|44751.9|44731.9|44751.9|44731.9|44744.4|44724.4|12
1643993870000|2022-02-04 16:57:50|44753.8|44733.8|44749.4|44729.4|44753.8|44733.8|44749.4|44729.4|9
1643993880000|2022-02-04 16:58:00|44748.8|44728.8|44748.8|44728.8|44751.9|44731.9|44748.8|44728.8|7
1643993890000|2022-02-04 16:58:10|44748.1|44728.1|44746.3|44726.3|44748.1|44728.1|44745.6|44725.6|10
1643993900000|2022-02-04 16:58:20|44748.8|44728.8|44746.3|44726.3|44749.4|44729.4|44746.3|44726.3|18
1643993910000|2022-02-04 16:58:30|44745.6|44725.6|44745.6|44725.6|44746.3|44726.3|44745.6|44725.6|5
1643993920000|2022-02-04 16:58:40|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|44746.3|44726.3|2
1643993930000|2022-02-04 16:58:50|44748.1|44728.1|44750.6|44730.6|44750.6|44730.6|44748.1|44728.1|2
1643993940000|2022-02-04 16:59:00|44748.8|44728.8|44748.8|44728.8|44751.3|44731.3|44748.8|44728.8|7
1643993960000|2022-02-04 16:59:20|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|4
1643993970000|2022-02-04 16:59:30|||||||||5
1643993980000|2022-02-04 16:59:40|44743.8|44723.8|44740|44720|44743.8|44723.8|44740|44720|20
1643993990000|2022-02-04 16:59:50|44738.1|44718.1|44728.8|44708.8|44738.1|44718.1|44724.4|44704.4|16
1643994000000|2022-02-04 17:00:00|44729.4|44709.4|44746.3|44726.3|44748.1|44728.1|44729.4|44709.4|14
1643994010000|2022-02-04 17:00:10|44748.1|44728.1|44754.4|44734.4|44754.4|44734.4|44746.3|44726.3|16
1643994020000|2022-02-04 17:00:20|44752.5|44732.5|44739.4|44719.4|44752.5|44732.5|44739.4|44719.4|5
1643994030000|2022-02-04 17:00:30|44738.8|44718.8|44731.9|44711.9|44738.8|44718.8|44726.9|44706.9|5
1643994040000|2022-02-04 17:00:40|44731.3|44711.3|44721.3|44701.3|44731.9|44711.9|44721.3|44701.3|8
1643994050000|2022-02-04 17:00:50|44719.4|44699.4|44713.8|44693.8|44719.4|44699.4|44713.8|44693.8|15
1643994060000|2022-02-04 17:01:00|44711.3|44691.3|44714.4|44694.4|44714.4|44694.4|44711.3|44691.3|16
1643994070000|2022-02-04 17:01:10|44712.5|44692.5|44711.9|44691.9|44712.5|44692.5|44711.3|44691.3|3
1643994080000|2022-02-04 17:01:20|44711.3|44691.3|44724.4|44704.4|44724.4|44704.4|44711.3|44691.3|5
1643994090000|2022-02-04 17:01:30|44726.9|44706.9|44729.4|44709.4|44731.9|44711.9|44726.9|44706.9|5
1643994100000|2022-02-04 17:01:40|44738.8|44718.8|44746.3|44726.3|44750.7|44730.7|44738.8|44718.8|15
1643994110000|2022-02-04 17:01:50|44749.4|44729.4|44752.5|44732.5|44753.2|44733.2|44749.4|44729.4|4
1643994120000|2022-02-04 17:02:00|44751.9|44731.9|44761.9|44741.9|44765|44745|44750|44730|22
1643994130000|2022-02-04 17:02:10|44761.3|44741.3|44761.3|44741.3|44761.9|44741.9|44761.3|44741.3|6
1643994140000|2022-02-04 17:02:20|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.3|44741.3|6
1643994150000|2022-02-04 17:02:30|44764.4|44744.4|44769.4|44749.4|44769.4|44749.4|44764.4|44744.4|16
1643994160000|2022-02-04 17:02:40|44770|44750|44775|44755|44776.3|44756.3|44770|44750|8
1643994170000|2022-02-04 17:02:50|44776.9|44756.9|44767.5|44747.5|44776.9|44756.9|44764.4|44744.4|11
1643994180000|2022-02-04 17:03:00|44766.9|44746.9|44763.8|44743.8|44766.9|44746.9|44763.8|44743.8|7
1643994190000|2022-02-04 17:03:10|44761.9|44741.9|44763.8|44743.8|44766.9|44746.9|44761.9|44741.9|11
1643994200000|2022-02-04 17:03:20|44761.9|44741.9|44764.4|44744.4|44764.4|44744.4|44761.9|44741.9|1
1643994210000|2022-02-04 17:03:30|44763.8|44743.8|44761.9|44741.9|44763.8|44743.8|44761.9|44741.9|2
1643994220000|2022-02-04 17:03:40|44764.4|44744.4|44766.9|44746.9|44766.9|44746.9|44764.4|44744.4|10
1643994230000|2022-02-04 17:03:50|44769.4|44749.4|44766.9|44746.9|44769.4|44749.4|44766.9|44746.9|11
1643994240000|2022-02-04 17:04:00|44767.5|44747.5|44769.4|44749.4|44771.9|44751.9|44767.5|44747.5|5
1643994250000|2022-02-04 17:04:10|||||||||12
1643994260000|2022-02-04 17:04:20|44768.8|44748.8|44771.3|44751.3|44771.3|44751.3|44766.9|44746.9|7
1643994270000|2022-02-04 17:04:30|44772.5|44752.5|44773.8|44753.8|44775|44755|44772.5|44752.5|9
1643994280000|2022-02-04 17:04:40|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|44776.3|44756.3|4
1643994290000|2022-02-04 17:04:50|44776.9|44756.9|44779.4|44759.4|44781.9|44761.9|44776.9|44756.9|5
1643994300000|2022-02-04 17:05:00|44778.8|44758.8|44781.3|44761.3|44781.3|44761.3|44776.3|44756.3|8
1643994310000|2022-02-04 17:05:10|44783.8|44763.8|44771.3|44751.3|44783.8|44763.8|44771.3|44751.3|15
1643994320000|2022-02-04 17:05:20|44769.4|44749.4|44763.8|44743.8|44769.4|44749.4|44763.8|44743.8|3
1643994330000|2022-02-04 17:05:30|44763.2|44743.2|44758.2|44738.2|44763.2|44743.2|44758.2|44738.2|12
1643994340000|2022-02-04 17:05:40|44757.5|44737.5|44751.3|44731.3|44757.5|44737.5|44751.3|44731.3|6
1643994350000|2022-02-04 17:05:50|44751.9|44731.9|44747.5|44727.5|44751.9|44731.9|44746.9|44726.9|16
1643994360000|2022-02-04 17:06:00|44736.9|44716.9|44729.4|44709.4|44736.9|44716.9|44729.4|44709.4|5
1643994370000|2022-02-04 17:06:10|44728.8|44708.8|44729.4|44709.4|44730|44710|44727.5|44707.5|3
1643994380000|2022-02-04 17:06:20|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|44726.9|44706.9|3
1643994390000|2022-02-04 17:06:30|44726.3|44706.3|44721.3|44701.3|44726.3|44706.3|44721.3|44701.3|10
1643994400000|2022-02-04 17:06:40|44714.4|44694.4|44714.4|44694.4|44714.4|44694.4|44709.4|44689.4|17
1643994410000|2022-02-04 17:06:50|44717.5|44697.5|44719.4|44699.4|44719.4|44699.4|44717.5|44697.5|8
1643994420000|2022-02-04 17:07:00|44720|44700|44716.9|44696.9|44724.4|44704.4|44716.9|44696.9|9
1643994430000|2022-02-04 17:07:10|44719.4|44699.4|44714.4|44694.4|44719.4|44699.4|44713.8|44693.8|21
1643994440000|2022-02-04 17:07:20|44716.3|44696.3|44716.9|44696.9|44716.9|44696.9|44716.3|44696.3|4
1643994450000|2022-02-04 17:07:30|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|44719.4|44699.4|8
1643994460000|2022-02-04 17:07:40|44721.3|44701.3|44724.4|44704.4|44729.4|44709.4|44721.3|44701.3|9
1643994470000|2022-02-04 17:07:50|||||||||6
1643994480000|2022-02-04 17:08:00|44722.5|44702.5|44721.9|44701.9|44724.4|44704.4|44721.9|44701.9|1
1643994490000|2022-02-04 17:08:10|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44721.9|44701.9|0
1643994500000|2022-02-04 17:08:20|44721.9|44701.9|44724.4|44704.4|44724.4|44704.4|44719.4|44699.4|2
1643994510000|2022-02-04 17:08:30|||||||||12
1643994520000|2022-02-04 17:08:40|44726.9|44706.9|44727.5|44707.5|44728.1|44708.1|44726.9|44706.9|4
1643994530000|2022-02-04 17:08:50|44730|44710|44731.9|44711.9|44734.4|44714.4|44729.4|44709.4|5
1643994540000|2022-02-04 17:09:00|44732.5|44712.5|44734.4|44714.4|44734.4|44714.4|44732.5|44712.5|5
1643994550000|2022-02-04 17:09:10|44738.2|44718.2|44736.9|44716.9|44739.4|44719.4|44736.9|44716.9|10
1643994560000|2022-02-04 17:09:20|44737.5|44717.5|44741.9|44721.9|44741.9|44721.9|44737.5|44717.5|7
1643994570000|2022-02-04 17:09:30|44741.3|44721.3|44741.9|44721.9|44741.9|44721.9|44739.4|44719.4|4
1643994580000|2022-02-04 17:09:40|44741.3|44721.3|44743.8|44723.8|44743.8|44723.8|44739.4|44719.4|7
1643994590000|2022-02-04 17:09:50|44741.9|44721.9|44741.9|44721.9|44743.8|44723.8|44741.9|44721.9|13
1643994600000|2022-02-04 17:10:00|44744.4|44724.4|44744.4|44724.4|44744.4|44724.4|44741.9|44721.9|17
1643994610000|2022-02-04 17:10:10|44743.8|44723.8|44736.9|44716.9|44743.8|44723.8|44736.3|44716.3|12
1643994630000|2022-02-04 17:10:30|44736.3|44716.3|44736.9|44716.9|44738.8|44718.8|44734.4|44714.4|8
1643994640000|2022-02-04 17:10:40|44736.3|44716.3|44739.4|44719.4|44739.4|44719.4|44734.4|44714.4|8
1643994650000|2022-02-04 17:10:50|44740.6|44720.6|44756.2|44736.2|44756.2|44736.2|44740.6|44720.6|17
1643994660000|2022-02-04 17:11:00|44758.7|44738.7|44760.6|44740.6|44763.1|44743.1|44758.7|44738.7|9
1643994670000|2022-02-04 17:11:10|44760|44740|44765|44745|44765.6|44745.6|44757.5|44737.5|10
1643994680000|2022-02-04 17:11:20|44765.6|44745.6|44769.4|44749.4|44769.4|44749.4|44765.6|44745.6|9
1643994690000|2022-02-04 17:11:30|44768.7|44748.7|44773.1|44753.1|44776.2|44756.2|44768.7|44748.7|8
1643994700000|2022-02-04 17:11:40|44773.7|44753.7|44783.1|44763.1|44783.1|44763.1|44773.7|44753.7|18
1643994710000|2022-02-04 17:11:50|44781.2|44761.2|44785.6|44765.6|44785.6|44765.6|44780.6|44760.6|14
1643994720000|2022-02-04 17:12:00|44786.2|44766.2|44786.2|44766.2|44786.2|44766.2|44785.6|44765.6|15
1643994730000|2022-02-04 17:12:10|44786.9|44766.9|44790.6|44770.6|44790.6|44770.6|44786.2|44766.2|12
1643994740000|2022-02-04 17:12:20|44791.2|44771.2|44793.1|44773.1|44800.6|44780.6|44790.6|44770.6|24
1643994750000|2022-02-04 17:12:30|44792.5|44772.5|44795|44775|44798.1|44778.1|44792.5|44772.5|13
1643994760000|2022-02-04 17:12:40|44795.6|44775.6|44798.1|44778.1|44798.1|44778.1|44795.6|44775.6|14
1643994770000|2022-02-04 17:12:50|44798.7|44778.7|44830.6|44810.6|44833.1|44813.1|44798.7|44778.7|42
1643994780000|2022-02-04 17:13:00|44835.6|44815.6|44844.4|44824.4|44844.4|44824.4|44835.6|44815.6|30
1643994790000|2022-02-04 17:13:10|44841.9|44821.9|44841.9|44821.9|44846.2|44826.2|44841.2|44821.2|13
1643994800000|2022-02-04 17:13:20|44839.4|44819.4|44839.4|44819.4|44839.4|44819.4|44836.9|44816.9|16
1643994810000|2022-02-04 17:13:30|44841.9|44821.9|44850|44830|44850|44830|44841.9|44821.9|22
1643994820000|2022-02-04 17:13:40|44852.5|44832.5|44859.4|44839.4|44859.4|44839.4|44849.4|44829.4|17
1643994830000|2022-02-04 17:13:50|44860|44840|44864.4|44844.4|44864.4|44844.4|44860|44840|14
1643994840000|2022-02-04 17:14:00|44861.9|44841.9|44861.2|44841.2|44864.4|44844.4|44858.7|44838.7|9
1643994850000|2022-02-04 17:14:10|44859.4|44839.4|44853.7|44833.7|44861.2|44841.2|44853.7|44833.7|7
1643994860000|2022-02-04 17:14:20|44851.9|44831.9|44850|44830|44851.9|44831.9|44848.7|44828.7|29
1643994870000|2022-02-04 17:14:30|44849.4|44829.4|44846.9|44826.9|44849.4|44829.4|44846.9|44826.9|1
1643994880000|2022-02-04 17:14:40|44841.9|44821.9|44836.2|44816.2|44841.9|44821.9|44826.9|44806.9|18
1643994890000|2022-02-04 17:14:50|44836.9|44816.9|44846.2|44826.2|44846.2|44826.2|44836.9|44816.9|5
1643994900000|2022-02-04 17:15:00|44846.9|44826.9|44852.5|44832.5|44855|44835|44846.9|44826.9|13
1643994910000|2022-02-04 17:15:10|44851.9|44831.9|44861.9|44841.9|44861.9|44841.9|44851.9|44831.9|9
1643994920000|2022-02-04 17:15:20|44865|44845|44865|44845|44865|44845|44865|44845|4
1643994930000|2022-02-04 17:15:30|44863.1|44843.1|44861.2|44841.2|44863.1|44843.1|44856.2|44836.2|10
1643994940000|2022-02-04 17:15:40|44861.9|44841.9|44866.9|44846.9|44870|44850|44861.9|44841.9|15
1643994950000|2022-02-04 17:15:50|44864.4|44844.4|44860|44840|44864.4|44844.4|44860|44840|42
1643994960000|2022-02-04 17:16:00|44861.9|44841.9|44864.4|44844.4|44864.4|44844.4|44861.9|44841.9|7
1643994970000|2022-02-04 17:16:10|44863.7|44843.7|44846.9|44826.9|44863.7|44843.7|44846.9|44826.9|18
1643994980000|2022-02-04 17:16:20|44843.7|44823.7|44833.1|44813.1|44843.7|44823.7|44828.1|44808.1|30
1643994990000|2022-02-04 17:16:30|44833.7|44813.7|44833.1|44813.1|44837.5|44817.5|44833.1|44813.1|2
1643995000000|2022-02-04 17:16:40|44832.5|44812.5|44825.6|44805.6|44832.5|44812.5|44825.6|44805.6|9
1643995010000|2022-02-04 17:16:50|44826.2|44806.2|44828.1|44808.1|44830.6|44810.6|44826.2|44806.2|7
1643995020000|2022-02-04 17:17:00|44827.5|44807.5|44828.1|44808.1|44828.1|44808.1|44825.6|44805.6|3
1643995030000|2022-02-04 17:17:10|44828.7|44808.7|44825.6|44805.6|44833.1|44813.1|44825.6|44805.6|13
1643995040000|2022-02-04 17:17:20|44826.2|44806.2|44828.1|44808.1|44828.1|44808.1|44826.2|44806.2|1
1643995050000|2022-02-04 17:17:30|44825.6|44805.6|44825.6|44805.6|44828.1|44808.1|44823.7|44803.7|11
1643995060000|2022-02-04 17:17:40|44828.1|44808.1|44840.6|44820.6|44840.6|44820.6|44828.1|44808.1|11
1643995070000|2022-02-04 17:17:50|44837.5|44817.5|44838.1|44818.1|44838.1|44818.1|44835.6|44815.6|1
1643995080000|2022-02-04 17:18:00|44836.2|44816.2|44833.1|44813.1|44838.1|44818.1|44832.5|44812.5|7
1643995090000|2022-02-04 17:18:10|44832.5|44812.5|44830.6|44810.6|44833.1|44813.1|44830.6|44810.6|1
1643995100000|2022-02-04 17:18:20|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44823.1|44803.1|11
1643995110000|2022-02-04 17:18:30|44825|44805|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|2
1643995120000|2022-02-04 17:18:40|44825|44805|44828.1|44808.1|44828.1|44808.1|44823.1|44803.1|6
1643995130000|2022-02-04 17:18:50|44827.5|44807.5|44825|44805|44828.1|44808.1|44825|44805|3
1643995140000|2022-02-04 17:19:00|44824.4|44804.4|44820|44800|44828.1|44808.1|44820|44800|10
1643995150000|2022-02-04 17:19:10|44818.1|44798.1|44813.7|44793.7|44818.1|44798.1|44813.7|44793.7|24
1643995160000|2022-02-04 17:19:20|44814.4|44794.4|44819.4|44799.4|44819.4|44799.4|44811.9|44791.9|5
1643995170000|2022-02-04 17:19:30|44821.2|44801.2|44826.9|44806.9|44826.9|44806.9|44821.2|44801.2|12
1643995180000|2022-02-04 17:19:40|44825|44805|44824.4|44804.4|44826.9|44806.9|44824.4|44804.4|2
1643995190000|2022-02-04 17:19:50|44826.9|44806.9|44826.9|44806.9|44826.9|44806.9|44826.9|44806.9|0
1643995200000|2022-02-04 17:20:00|44827.5|44807.5|44827.5|44807.5|44830.6|44810.6|44826.9|44806.9|19
1643995210000|2022-02-04 17:20:10|44828.1|44808.1|44826.9|44806.9|44830.6|44810.6|44826.9|44806.9|7
1643995220000|2022-02-04 17:20:20|44826.2|44806.2|44821.9|44801.9|44826.2|44806.2|44821.9|44801.9|4
1643995230000|2022-02-04 17:20:30|44824.4|44804.4|44819.4|44799.4|44824.4|44804.4|44819.4|44799.4|6
1643995240000|2022-02-04 17:20:40|44818.7|44798.7|44821.9|44801.9|44821.9|44801.9|44818.7|44798.7|62
1643995250000|2022-02-04 17:20:50|44821.2|44801.2|44819.4|44799.4|44821.2|44801.2|44816.9|44796.9|16
1643995260000|2022-02-04 17:21:00|44818.7|44798.7|44816.2|44796.2|44819.4|44799.4|44816.2|44796.2|4
1643995270000|2022-02-04 17:21:10|44813.7|44793.7|44816.9|44796.9|44816.9|44796.9|44804.4|44784.4|9
1643995280000|2022-02-04 17:21:20|44814.4|44794.4|44812.5|44792.5|44814.4|44794.4|44812.5|44792.5|1
1643995290000|2022-02-04 17:21:30|44816.9|44796.9|44812.5|44792.5|44816.9|44796.9|44812.5|44792.5|10
1643995300000|2022-02-04 17:21:40|44811.9|44791.9|44808.7|44788.7|44811.9|44791.9|44808.7|44788.7|3
1643995310000|2022-02-04 17:21:50|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|2
1643995320000|2022-02-04 17:22:00|44811.9|44791.9|44821.9|44801.9|44821.9|44801.9|44811.9|44791.9|2
1643995330000|2022-02-04 17:22:10|44819.4|44799.4|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|2
1643995340000|2022-02-04 17:22:20|44820|44800|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|6
1643995350000|2022-02-04 17:22:30|44820|44800|44819.4|44799.4|44820|44800|44819.4|44799.4|15
1643995360000|2022-02-04 17:22:40|44818.7|44798.7|44819.4|44799.4|44820|44800|44816.9|44796.9|11
1643995370000|2022-02-04 17:22:50|44817.5|44797.5|44811.9|44791.9|44817.5|44797.5|44811.9|44791.9|10
1643995380000|2022-02-04 17:23:00|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|44809.4|44789.4|3
1643995390000|2022-02-04 17:23:10|44811.9|44791.9|44806.9|44786.9|44811.9|44791.9|44806.9|44786.9|6
1643995400000|2022-02-04 17:23:20|44805|44785|44806.9|44786.9|44806.9|44786.9|44804.4|44784.4|8
1643995410000|2022-02-04 17:23:30|44806.2|44786.2|44806.9|44786.9|44806.9|44786.9|44805|44785|6
1643995420000|2022-02-04 17:23:40|44808.7|44788.7|44806.2|44786.2|44808.7|44788.7|44803.7|44783.7|4
1643995430000|2022-02-04 17:23:50|44806.9|44786.9|44806.2|44786.2|44806.9|44786.9|44806.2|44786.2|14
1643995440000|2022-02-04 17:24:00|44806.9|44786.9|44809.4|44789.4|44809.4|44789.4|44806.9|44786.9|11
1643995450000|2022-02-04 17:24:10|44807.5|44787.5|44815.6|44795.6|44817.5|44797.5|44807.5|44787.5|5
1643995460000|2022-02-04 17:24:20|44817.5|44797.5|44817.5|44797.5|44820|44800|44815|44795|4
1643995470000|2022-02-04 17:24:30|44819.4|44799.4|44817.5|44797.5|44821.2|44801.2|44816.9|44796.9|7
1643995480000|2022-02-04 17:24:40|44816.9|44796.9|44830|44810|44830|44810|44816.9|44796.9|8
1643995490000|2022-02-04 17:24:50|44831.9|44811.9|44829.4|44809.4|44831.9|44811.9|44829.4|44809.4|1
1643995500000|2022-02-04 17:25:00|44831.9|44811.9|44831.2|44811.2|44831.9|44811.9|44831.2|44811.2|3
1643995510000|2022-02-04 17:25:10|44831.9|44811.9|44829.4|44809.4|44831.9|44811.9|44829.4|44809.4|0
1643995520000|2022-02-04 17:25:20|44831.9|44811.9|44829.4|44809.4|44834.4|44814.4|44829.4|44809.4|14
1643995530000|2022-02-04 17:25:30|44828.7|44808.7|44829.4|44809.4|44829.4|44809.4|44826.9|44806.9|3
1643995540000|2022-02-04 17:25:40|44828.7|44808.7|44824.4|44804.4|44828.7|44808.7|44824.4|44804.4|3
1643995550000|2022-02-04 17:25:50|44823.7|44803.7|44826.9|44806.9|44826.9|44806.9|44821.9|44801.9|5
1643995560000|2022-02-04 17:26:00|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|44829.4|44809.4|4
1643995570000|2022-02-04 17:26:10|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|44831.9|44811.9|0
1643995580000|2022-02-04 17:26:20|44826.9|44806.9|44826.9|44806.9|44826.9|44806.9|44824.4|44804.4|5
1643995590000|2022-02-04 17:26:30|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|44824.4|44804.4|1
1643995600000|2022-02-04 17:26:40|44821.9|44801.9|44819.4|44799.4|44822.5|44802.5|44819.4|44799.4|0
1643995610000|2022-02-04 17:26:50|||||||||11
1643995620000|2022-02-04 17:27:00|44818.7|44798.7|44811.9|44791.9|44818.7|44798.7|44811.9|44791.9|10
1643995630000|2022-02-04 17:27:10|44812.5|44792.5|44821.9|44801.9|44824.4|44804.4|44812.5|44792.5|11
1643995640000|2022-02-04 17:27:20|44822.5|44802.5|44822.5|44802.5|44822.5|44802.5|44822.5|44802.5|4
1643995650000|2022-02-04 17:27:30|44824.4|44804.4|44819.4|44799.4|44824.4|44804.4|44819.4|44799.4|4
1643995660000|2022-02-04 17:27:40|44817.5|44797.5|44816.9|44796.9|44817.5|44797.5|44815|44795|5
1643995670000|2022-02-04 17:27:50|44815|44795|44811.9|44791.9|44816.9|44796.9|44811.2|44791.2|3
1643995680000|2022-02-04 17:28:00|44812.5|44792.5|44812.5|44792.5|44816.9|44796.9|44812.5|44792.5|8
1643995690000|2022-02-04 17:28:10|44811.9|44791.9|44814.4|44794.4|44814.4|44794.4|44809.4|44789.4|5
1643995700000|2022-02-04 17:28:20|44812.5|44792.5|44824.4|44804.4|44824.4|44804.4|44812.5|44792.5|6
1643995710000|2022-02-04 17:28:30|||||||||11
1643995720000|2022-02-04 17:28:40|44825.6|44805.6|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|3
1643995730000|2022-02-04 17:28:50|44830|44810|44828.7|44808.7|44830.6|44810.6|44828.7|44808.7|5
1643995740000|2022-02-04 17:29:00|44826.9|44806.9|44826.2|44806.2|44826.9|44806.9|44826.2|44806.2|5
1643995750000|2022-02-04 17:29:10|44827.5|44807.5|44830|44810|44830|44810|44827.5|44807.5|9
1643995760000|2022-02-04 17:29:20|44831.9|44811.9|44834.4|44814.4|44835|44815|44831.9|44811.9|21
1643995770000|2022-02-04 17:29:30|44831.9|44811.9|44831.9|44811.9|44834.4|44814.4|44830|44810|4
1643995780000|2022-02-04 17:29:40|44830|44810|44819.4|44799.4|44831.9|44811.9|44819.4|44799.4|8
1643995790000|2022-02-04 17:29:50|44816.9|44796.9|44817.5|44797.5|44817.5|44797.5|44816.9|44796.9|1
1643995800000|2022-02-04 17:30:00|44818.1|44798.1|44832.5|44812.5|44835|44815|44818.1|44798.1|20
1643995810000|2022-02-04 17:30:10|44833.1|44813.1|44835|44815|44835|44815|44832.5|44812.5|9
1643995820000|2022-02-04 17:30:20|44836.2|44816.2|44850|44830|44850|44830|44836.2|44816.2|17
1643995830000|2022-02-04 17:30:30|44851.9|44831.9|44856.9|44836.9|44856.9|44836.9|44850|44830|13
1643995840000|2022-02-04 17:30:40|44868.1|44848.1|44871.9|44851.9|44876.9|44856.9|44868.1|44848.1|10
1643995850000|2022-02-04 17:30:50|44872.5|44852.5|44876.9|44856.9|44879.4|44859.4|44872.5|44852.5|15
1643995860000|2022-02-04 17:31:00|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|8
1643995870000|2022-02-04 17:31:10|44880|44860|44881.2|44861.2|44883.1|44863.1|44880|44860|9
1643995880000|2022-02-04 17:31:20|44883.1|44863.1|44868.7|44848.7|44888.1|44868.1|44868.1|44848.1|17
1643995890000|2022-02-04 17:31:30|44868.1|44848.1|44865.6|44845.6|44868.7|44848.7|44865.6|44845.6|15
1643995900000|2022-02-04 17:31:40|44866.2|44846.2|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|4
1643995910000|2022-02-04 17:31:50|44863.7|44843.7|44863.1|44843.1|44868.1|44848.1|44863.1|44843.1|15
1643995920000|2022-02-04 17:32:00|44862.5|44842.5|44850.6|44830.6|44862.5|44842.5|44850.6|44830.6|7
1643995930000|2022-02-04 17:32:10|44845.6|44825.6|44843.1|44823.1|44845.6|44825.6|44841.2|44821.2|4
1643995940000|2022-02-04 17:32:20|44843.7|44823.7|44848.1|44828.1|44848.1|44828.1|44843.7|44823.7|5
1643995950000|2022-02-04 17:32:30|44846.2|44826.2|44847.5|44827.5|44848.7|44828.7|44846.2|44826.2|4
1643995960000|2022-02-04 17:32:40|44846.9|44826.9|44845|44825|44846.9|44826.9|44845|44825|43
1643995970000|2022-02-04 17:32:50|44842.5|44822.5|44832.5|44812.5|44842.5|44822.5|44830|44810|10
1643995980000|2022-02-04 17:33:00|44834.4|44814.4|44831.9|44811.9|44836.9|44816.9|44829.4|44809.4|3
1643995990000|2022-02-04 17:33:10|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|6
1643996000000|2022-02-04 17:33:20|44828.7|44808.7|44819.4|44799.4|44828.7|44808.7|44819.4|44799.4|3
1643996010000|2022-02-04 17:33:30|44817.5|44797.5|44816.9|44796.9|44819.4|44799.4|44816.9|44796.9|1
1643996020000|2022-02-04 17:33:40|44818.7|44798.7|44816.9|44796.9|44819.4|44799.4|44816.9|44796.9|2
1643996030000|2022-02-04 17:33:50|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|44819.4|44799.4|2
1643996040000|2022-02-04 17:34:00|44820|44800|44821.9|44801.9|44824.4|44804.4|44820|44800|8
1643996050000|2022-02-04 17:34:10|44816.9|44796.9|44828.1|44808.1|44828.1|44808.1|44816.9|44796.9|35
1643996060000|2022-02-04 17:34:20|44827.5|44807.5|44830.6|44810.6|44830.6|44810.6|44827.5|44807.5|6
1643996070000|2022-02-04 17:34:30|44831.2|44811.2|44833.7|44813.7|44833.7|44813.7|44830.6|44810.6|1
1643996080000|2022-02-04 17:34:40|44832.5|44812.5|44828.1|44808.1|44832.5|44812.5|44825.6|44805.6|4
1643996100000|2022-02-04 17:35:00|44825.6|44805.6|44828.1|44808.1|44828.1|44808.1|44825.6|44805.6|0
1643996110000|2022-02-04 17:35:10|44827.5|44807.5|44828.1|44808.1|44828.1|44808.1|44825.6|44805.6|0
1643996120000|2022-02-04 17:35:20|44828.7|44808.7|44820.6|44800.6|44830.6|44810.6|44820.6|44800.6|6
1643996130000|2022-02-04 17:35:30|44820|44800|44820|44800|44820|44800|44818.1|44798.1|3
1643996140000|2022-02-04 17:35:40|44818.1|44798.1|44810.6|44790.6|44820|44800|44807.5|44787.5|10
1643996150000|2022-02-04 17:35:50|44813.1|44793.1|44815.6|44795.6|44815.6|44795.6|44811.2|44791.2|2
1643996160000|2022-02-04 17:36:00|44813.1|44793.1|44808.1|44788.1|44813.1|44793.1|44806.2|44786.2|24
1643996170000|2022-02-04 17:36:10|44806.2|44786.2|44808.1|44788.1|44810.6|44790.6|44806.2|44786.2|5
1643996180000|2022-02-04 17:36:20|44806.2|44786.2|44823.1|44803.1|44823.1|44803.1|44806.2|44786.2|5
1643996190000|2022-02-04 17:36:30|44821.2|44801.2|44821.2|44801.2|44823.7|44803.7|44818.7|44798.7|11
1643996200000|2022-02-04 17:36:40|44821.9|44801.9|44821.2|44801.2|44823.7|44803.7|44818.7|44798.7|11
1643996210000|2022-02-04 17:36:50|44823.7|44803.7|44828.7|44808.7|44828.7|44808.7|44823.7|44803.7|3
1643996220000|2022-02-04 17:37:00|44829.4|44809.4|44830|44810|44833.7|44813.7|44828.1|44808.1|19
1643996230000|2022-02-04 17:37:10|44828.1|44808.1|44833.7|44813.7|44833.7|44813.7|44828.1|44808.1|8
1643996240000|2022-02-04 17:37:20|44836.2|44816.2|44843.1|44823.1|44843.1|44823.1|44836.2|44816.2|4
1643996250000|2022-02-04 17:37:30|44841.2|44821.2|44841.9|44821.9|44841.9|44821.9|44841.2|44821.2|5
1643996260000|2022-02-04 17:37:40|44843.7|44823.7|44844.4|44824.4|44844.4|44824.4|44843.7|44823.7|9
1643996270000|2022-02-04 17:37:50|44843.7|44823.7|44845.6|44825.6|44846.2|44826.2|44843.7|44823.7|3
1643996280000|2022-02-04 17:38:00|44848.1|44828.1|44845.6|44825.6|44848.1|44828.1|44845.6|44825.6|5
1643996290000|2022-02-04 17:38:10|44848.1|44828.1|44850|44830|44852.5|44832.5|44845.6|44825.6|14
1643996300000|2022-02-04 17:38:20|44848.1|44828.1|44848.1|44828.1|44848.1|44828.1|44848.1|44828.1|7
1643996310000|2022-02-04 17:38:30|44850|44830|44848.1|44828.1|44850.6|44830.6|44848.1|44828.1|99
1643996320000|2022-02-04 17:38:40|44846.9|44826.9|44845.6|44825.6|44846.9|44826.9|44843.1|44823.1|0
1643996330000|2022-02-04 17:38:50|44843.1|44823.1|44843.1|44823.1|44845|44825|44841.2|44821.2|0
1643996340000|2022-02-04 17:39:00|44845.6|44825.6|44848.1|44828.1|44848.1|44828.1|44843.7|44823.7|2
1643996350000|2022-02-04 17:39:10|44847.5|44827.5|44846.2|44826.2|44847.5|44827.5|44845.6|44825.6|3
1643996370000|2022-02-04 17:39:30|44848.1|44828.1|44850.6|44830.6|44852.5|44832.5|44848.1|44828.1|7
1643996380000|2022-02-04 17:39:40|44846.9|44826.9|44847.5|44827.5|44847.5|44827.5|44845.6|44825.6|22
1643996390000|2022-02-04 17:39:50|44845.6|44825.6|44840.6|44820.6|44847.5|44827.5|44840.6|44820.6|2
1643996400000|2022-02-04 17:40:00|44837.5|44817.5|44843.1|44823.1|44845|44825|44835.6|44815.6|3
1643996410000|2022-02-04 17:40:10|44841.2|44821.2|44830|44810|44841.2|44821.2|44830|44810|10
1643996420000|2022-02-04 17:40:20|44829.4|44809.4|44826.2|44806.2|44830|44810|44825.6|44805.6|12
1643996430000|2022-02-04 17:40:30|44830.6|44810.6|44835.6|44815.6|44835.6|44815.6|44830.6|44810.6|54
1643996440000|2022-02-04 17:40:40|44839.4|44819.4|44845|44825|44848.7|44828.7|44839.4|44819.4|22
1643996450000|2022-02-04 17:40:50|44844.4|44824.4|44840|44820|44845|44825|44840|44820|3
1643996460000|2022-02-04 17:41:00|44839.4|44819.4|44831.3|44811.3|44842.5|44822.5|44831.3|44811.3|8
1643996470000|2022-02-04 17:41:10|44830.7|44810.7|44821.9|44801.9|44830.7|44810.7|44821.9|44801.9|2
1643996480000|2022-02-04 17:41:20|44820|44800|44818.8|44798.8|44821.9|44801.9|44818.8|44798.8|1
1643996490000|2022-02-04 17:41:30|44819.4|44799.4|44824.4|44804.4|44824.4|44804.4|44816.9|44796.9|4
1643996500000|2022-02-04 17:41:40|44825|44805|44827.5|44807.5|44827.5|44807.5|44824.4|44804.4|2
1643996510000|2022-02-04 17:41:50|44825|44805|44825|44805|44825|44805|44825|44805|1
1643996520000|2022-02-04 17:42:00|44827.5|44807.5|44824.4|44804.4|44827.5|44807.5|44824.4|44804.4|4
1643996530000|2022-02-04 17:42:10|44823.8|44803.8|44821.3|44801.3|44823.8|44803.8|44818.8|44798.8|13
1643996540000|2022-02-04 17:42:20|44818.8|44798.8|44817.5|44797.5|44818.8|44798.8|44816.3|44796.3|32
1643996550000|2022-02-04 17:42:30|44818.2|44798.2|44815.7|44795.7|44818.2|44798.2|44815.7|44795.7|2
1643996560000|2022-02-04 17:42:40|44816.3|44796.3|44818.2|44798.2|44818.2|44798.2|44815|44795|7
1643996570000|2022-02-04 17:42:50|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|1
1643996580000|2022-02-04 17:43:00|44818.2|44798.2|44817.5|44797.5|44819.4|44799.4|44813.8|44793.8|77
1643996590000|2022-02-04 17:43:10|||||||||5
1643996600000|2022-02-04 17:43:20|44820|44800|44817.5|44797.5|44820|44800|44817.5|44797.5|0
1643996610000|2022-02-04 17:43:30|44818.2|44798.2|44817.5|44797.5|44821.9|44801.9|44817.5|44797.5|8
1643996620000|2022-02-04 17:43:40|44816.9|44796.9|44817.5|44797.5|44820|44800|44816.9|44796.9|10
1643996630000|2022-02-04 17:43:50|44820|44800|44819.4|44799.4|44820|44800|44817.5|44797.5|4
1643996640000|2022-02-04 17:44:00|44820|44800|44821.9|44801.9|44821.9|44801.9|44816.9|44796.9|25
1643996650000|2022-02-04 17:44:10|44823.8|44803.8|44826.9|44806.9|44826.9|44806.9|44821.9|44801.9|12
1643996660000|2022-02-04 17:44:20|44829.4|44809.4|44832.5|44812.5|44832.5|44812.5|44829.4|44809.4|6
1643996670000|2022-02-04 17:44:30|44833.2|44813.2|44835.7|44815.7|44835.7|44815.7|44833.2|44813.2|85
1643996680000|2022-02-04 17:44:40|||||||||3
1643996690000|2022-02-04 17:44:50|44838.2|44818.2|44838.2|44818.2|44838.2|44818.2|44838.2|44818.2|1
1643996700000|2022-02-04 17:45:00|44836.3|44816.3|44833.2|44813.2|44836.3|44816.3|44833.2|44813.2|14
1643996710000|2022-02-04 17:45:10|44835|44815|44833.2|44813.2|44836.3|44816.3|44833.2|44813.2|1
1643996720000|2022-02-04 17:45:20|44836.3|44816.3|44836.9|44816.9|44838.8|44818.8|44836.3|44816.3|14
1643996730000|2022-02-04 17:45:30|44838.8|44818.8|44836.9|44816.9|44838.8|44818.8|44836.9|44816.9|5
1643996740000|2022-02-04 17:45:40|44838.8|44818.8|44843.2|44823.2|44843.2|44823.2|44836.9|44816.9|6
1643996750000|2022-02-04 17:45:50|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|5
1643996760000|2022-02-04 17:46:00|44840.7|44820.7|44833.8|44813.8|44840.7|44820.7|44833.8|44813.8|4
1643996770000|2022-02-04 17:46:10|44831.3|44811.3|44828.8|44808.8|44831.9|44811.9|44828.8|44808.8|1
1643996780000|2022-02-04 17:46:20|44827.5|44807.5|44825|44805|44827.5|44807.5|44825|44805|3
1643996790000|2022-02-04 17:46:30|44823.2|44803.2|44830.7|44810.7|44830.7|44810.7|44820.7|44800.7|46
1643996800000|2022-02-04 17:46:40|44828.8|44808.8|44828.8|44808.8|44828.8|44808.8|44828.8|44808.8|17
1643996810000|2022-02-04 17:46:50|44826.9|44806.9|44829.4|44809.4|44829.4|44809.4|44826.9|44806.9|0
1643996820000|2022-02-04 17:47:00|44828.8|44808.8|44821.3|44801.3|44828.8|44808.8|44821.3|44801.3|12
1643996830000|2022-02-04 17:47:10|44819.4|44799.4|44821.3|44801.3|44821.3|44801.3|44819.4|44799.4|4
1643996840000|2022-02-04 17:47:20|44819.4|44799.4|44821.3|44801.3|44823.2|44803.2|44819.4|44799.4|13
1643996850000|2022-02-04 17:47:30|44819.4|44799.4|44818.8|44798.8|44823.2|44803.2|44818.8|44798.8|8
1643996860000|2022-02-04 17:47:40|44819.4|44799.4|44822.5|44802.5|44823.2|44803.2|44819.4|44799.4|1
1643996870000|2022-02-04 17:47:50|44820.7|44800.7|44823.2|44803.2|44823.2|44803.2|44820.7|44800.7|5
1643996880000|2022-02-04 17:48:00|44825|44805|44825|44805|44825|44805|44823.2|44803.2|3
1643996890000|2022-02-04 17:48:10|44825.7|44805.7|44823.8|44803.8|44825.7|44805.7|44823.8|44803.8|1
1643996900000|2022-02-04 17:48:20|44823.2|44803.2|44819.4|44799.4|44823.2|44803.2|44819.4|44799.4|6
1643996910000|2022-02-04 17:48:30|44821.3|44801.3|44820.7|44800.7|44822.5|44802.5|44818.8|44798.8|1
1643996920000|2022-02-04 17:48:40|44818.2|44798.2|44818.2|44798.2|44820.7|44800.7|44818.2|44798.2|3
1643996930000|2022-02-04 17:48:50|44820.7|44800.7|44820|44800|44820.7|44800.7|44820|44800|1
1643996940000|2022-02-04 17:49:00|44818.2|44798.2|44818.2|44798.2|44820.7|44800.7|44815.7|44795.7|7
1643996950000|2022-02-04 17:49:10|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|2
1643996960000|2022-02-04 17:49:20|44823.2|44803.2|44821.9|44801.9|44823.2|44803.2|44820.7|44800.7|18
1643996970000|2022-02-04 17:49:30|44823.8|44803.8|44826.9|44806.9|44826.9|44806.9|44823.8|44803.8|3
1643996980000|2022-02-04 17:49:40|44826.3|44806.3|44826.9|44806.9|44826.9|44806.9|44824.4|44804.4|0
1643996990000|2022-02-04 17:49:50|44827.5|44807.5|44826.9|44806.9|44827.5|44807.5|44826.9|44806.9|2
1643997000000|2022-02-04 17:50:00|44826.3|44806.3|44829.4|44809.4|44829.4|44809.4|44824.4|44804.4|5
1643997010000|2022-02-04 17:50:10|44828.8|44808.8|44829.4|44809.4|44831.9|44811.9|44826.9|44806.9|4
1643997020000|2022-02-04 17:50:20|44830|44810|44831.9|44811.9|44831.9|44811.9|44830|44810|7
1643997030000|2022-02-04 17:50:30|44829.4|44809.4|44829.4|44809.4|44833.8|44813.8|44829.4|44809.4|6
1643997040000|2022-02-04 17:50:40|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|14
1643997050000|2022-02-04 17:50:50|44829.4|44809.4|44825|44805|44829.4|44809.4|44825|44805|4
1643997060000|2022-02-04 17:51:00|44827.5|44807.5|44831.9|44811.9|44831.9|44811.9|44827.5|44807.5|7
1643997070000|2022-02-04 17:51:10|44833.8|44813.8|44831.3|44811.3|44833.8|44813.8|44831.3|44811.3|7
1643997080000|2022-02-04 17:51:20|44833.2|44813.2|44831.3|44811.3|44833.2|44813.2|44831.3|44811.3|3
1643997090000|2022-02-04 17:51:30|44829.4|44809.4|44833.2|44813.2|44833.2|44813.2|44829.4|44809.4|1
1643997100000|2022-02-04 17:51:40|44831.3|44811.3|44833.2|44813.2|44833.2|44813.2|44831.3|44811.3|39
1643997110000|2022-02-04 17:51:50|44835.7|44815.7|44836.3|44816.3|44836.3|44816.3|44835.7|44815.7|12
1643997120000|2022-02-04 17:52:00|44838.2|44818.2|44836.3|44816.3|44838.2|44818.2|44836.3|44816.3|6
1643997130000|2022-02-04 17:52:10|44831.3|44811.3|44826.3|44806.3|44831.3|44811.3|44826.3|44806.3|8
1643997140000|2022-02-04 17:52:20|||||||||12
1643997150000|2022-02-04 17:52:30|44822.5|44802.5|44818.2|44798.2|44822.5|44802.5|44818.2|44798.2|9
1643997160000|2022-02-04 17:52:40|44818.8|44798.8|44826.3|44806.3|44826.3|44806.3|44818.8|44798.8|2
1643997170000|2022-02-04 17:52:50|44830.7|44810.7|44833.2|44813.2|44835|44815|44830.7|44810.7|6
1643997180000|2022-02-04 17:53:00|44838.2|44818.2|44841.3|44821.3|44841.3|44821.3|44838.2|44818.2|8
1643997190000|2022-02-04 17:53:10|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|44838.8|44818.8|4
1643997200000|2022-02-04 17:53:20|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|44841.3|44821.3|0
1643997210000|2022-02-04 17:53:30|44848.2|44828.2|44856.3|44836.3|44856.3|44836.3|44848.2|44828.2|16
1643997220000|2022-02-04 17:53:40|44855.7|44835.7|44858.8|44838.8|44858.8|44838.8|44855.7|44835.7|7
1643997230000|2022-02-04 17:53:50|44860.7|44840.7|44851.3|44831.3|44860.7|44840.7|44850|44830|11
1643997240000|2022-02-04 17:54:00|44849.4|44829.4|44848.8|44828.8|44853.2|44833.2|44848.8|44828.8|5
1643997250000|2022-02-04 17:54:10|44849.4|44829.4|44848.8|44828.8|44853.2|44833.2|44848.8|44828.8|3
1643997260000|2022-02-04 17:54:20|44851.3|44831.3|44851.3|44831.3|44853.2|44833.2|44848.8|44828.8|2
1643997270000|2022-02-04 17:54:30|44853.2|44833.2|44853.8|44833.8|44853.8|44833.8|44853.2|44833.2|18
1643997280000|2022-02-04 17:54:40|44851.3|44831.3|44850|44830|44853.8|44833.8|44850|44830|3
1643997290000|2022-02-04 17:54:50|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|0
1643997300000|2022-02-04 17:55:00|44853.8|44833.8|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|18
1643997310000|2022-02-04 17:55:10|44851.3|44831.3|44848.8|44828.8|44853.8|44833.8|44848.8|44828.8|4
1643997320000|2022-02-04 17:55:20|44849.4|44829.4|44853.2|44833.2|44853.2|44833.2|44848.8|44828.8|7
1643997330000|2022-02-04 17:55:30|||||||||5
1643997340000|2022-02-04 17:55:40|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|44851.3|44831.3|11
1643997350000|2022-02-04 17:55:50|||||||||4
1643997360000|2022-02-04 17:56:00|44840.7|44820.7|44845.7|44825.7|44845.7|44825.7|44840.7|44820.7|6
1643997370000|2022-02-04 17:56:10|44843.2|44823.2|44848.2|44828.2|44848.2|44828.2|44843.2|44823.2|5
1643997380000|2022-02-04 17:56:20|44845.7|44825.7|44838.2|44818.2|44845.7|44825.7|44833.8|44813.8|14
1643997390000|2022-02-04 17:56:30|44842.5|44822.5|44840.7|44820.7|44842.5|44822.5|44840.7|44820.7|10
1643997400000|2022-02-04 17:56:40|44843.8|44823.8|44848.2|44828.2|44848.2|44828.2|44843.8|44823.8|14
1643997410000|2022-02-04 17:56:50|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|1
1643997420000|2022-02-04 17:57:00|44848.2|44828.2|44848.2|44828.2|44850.7|44830.7|44848.2|44828.2|5
1643997430000|2022-02-04 17:57:10|44850.7|44830.7|44856.3|44836.3|44858.8|44838.8|44850.7|44830.7|16
1643997440000|2022-02-04 17:57:20|44855.7|44835.7|44853.8|44833.8|44855.7|44835.7|44851.9|44831.9|6
1643997450000|2022-02-04 17:57:30|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|44856.3|44836.3|7
1643997460000|2022-02-04 17:57:40|44858.2|44838.2|44860.7|44840.7|44861.9|44841.9|44858.2|44838.2|12
1643997470000|2022-02-04 17:57:50|44860|44840|44858.2|44838.2|44861.3|44841.3|44858.2|44838.2|15
1643997480000|2022-02-04 17:58:00|44857.5|44837.5|44853.2|44833.2|44860.7|44840.7|44853.2|44833.2|17
1643997490000|2022-02-04 17:58:10|44851.3|44831.3|44846.3|44826.3|44853.2|44833.2|44846.3|44826.3|19
1643997500000|2022-02-04 17:58:20|44841.3|44821.3|44835.7|44815.7|44841.3|44821.3|44835.7|44815.7|11
1643997510000|2022-02-04 17:58:30|44838.2|44818.2|44845.7|44825.7|44845.7|44825.7|44838.2|44818.2|7
1643997520000|2022-02-04 17:58:40|44848.8|44828.8|44855.7|44835.7|44855.7|44835.7|44848.8|44828.8|7
1643997530000|2022-02-04 17:58:50|44857.5|44837.5|44858.2|44838.2|44858.2|44838.2|44855.7|44835.7|8
1643997540000|2022-02-04 17:59:00|44860|44840|44875.7|44855.7|44875.7|44855.7|44860|44840|60
1643997550000|2022-02-04 17:59:10|44876.3|44856.3|44879.4|44859.4|44881.9|44861.9|44876.3|44856.3|65
1643997560000|2022-02-04 17:59:20|44883.8|44863.8|44891.3|44871.3|44894.4|44874.4|44883.8|44863.8|98
1643997570000|2022-02-04 17:59:30|44894.4|44874.4|44894.4|44874.4|44899.4|44879.4|44894.4|44874.4|86
1643997580000|2022-02-04 17:59:40|44893.8|44873.8|44896.3|44876.3|44896.3|44876.3|44891.9|44871.9|78
1643997590000|2022-02-04 17:59:50|44894.4|44874.4|44879.4|44859.4|44894.4|44874.4|44876.9|44856.9|226
1643997600000|2022-02-04 18:00:00|44882.5|44862.5|44895|44875|44895|44875|44882.5|44862.5|52
1643997610000|2022-02-04 18:00:10|44895.6|44875.6|44898.2|44878.2|44899.4|44879.4|44895.6|44875.6|39
1643997620000|2022-02-04 18:00:20|44896.3|44876.3|44898.8|44878.8|44898.8|44878.8|44893.2|44873.2|19
1643997630000|2022-02-04 18:00:30|44900.7|44880.7|44898.8|44878.8|44900.7|44880.7|44898.2|44878.2|18
1643997640000|2022-02-04 18:00:40|44899.4|44879.4|44903.2|44883.2|44903.2|44883.2|44898.8|44878.8|19
1643997650000|2022-02-04 18:00:50|44906.3|44886.3|44917.5|44897.5|44919.4|44899.4|44906.3|44886.3|83
1643997660000|2022-02-04 18:01:00|44916.9|44896.9|44914.4|44894.4|44917.5|44897.5|44909.4|44889.4|16
1643997670000|2022-02-04 18:01:10|44915|44895|44916.9|44896.9|44918.8|44898.8|44915|44895|11
1643997680000|2022-02-04 18:01:20|44918.8|44898.8|44921.9|44901.9|44925|44905|44916.9|44896.9|14
1643997690000|2022-02-04 18:01:30|44922.5|44902.5|44924.4|44904.4|44926.9|44906.9|44921.9|44901.9|8
1643997700000|2022-02-04 18:01:40|44923.8|44903.8|44916.9|44896.9|44923.8|44903.8|44916.9|44896.9|7
1643997710000|2022-02-04 18:01:50|44916.3|44896.3|44911.9|44891.9|44916.3|44896.3|44911.9|44891.9|4
1643997720000|2022-02-04 18:02:00|44913.8|44893.8|44913.8|44893.8|44914.4|44894.4|44909.4|44889.4|11
1643997730000|2022-02-04 18:02:10|44911.9|44891.9|44911.9|44891.9|44914.4|44894.4|44911.9|44891.9|3
1643997740000|2022-02-04 18:02:20|44912.5|44892.5|44921.9|44901.9|44921.9|44901.9|44912.5|44892.5|7
1643997750000|2022-02-04 18:02:30|44920|44900|44912.5|44892.5|44923.2|44903.2|44912.5|44892.5|12
1643997760000|2022-02-04 18:02:40|44911.9|44891.9|44914.4|44894.4|44914.4|44894.4|44910|44890|8
1643997770000|2022-02-04 18:02:50|44912.5|44892.5|44912.5|44892.5|44914.4|44894.4|44910|44890|8
1643997780000|2022-02-04 18:03:00|44910|44890|44914.4|44894.4|44916.9|44896.9|44910|44890|9
1643997790000|2022-02-04 18:03:10|44915|44895|44915|44895|44916.9|44896.9|44914.4|44894.4|25
1643997800000|2022-02-04 18:03:20|44916.9|44896.9|44914.4|44894.4|44916.9|44896.9|44909.4|44889.4|5
1643997810000|2022-02-04 18:03:30|44916.9|44896.9|44919.4|44899.4|44919.4|44899.4|44914.4|44894.4|13
1643997820000|2022-02-04 18:03:40|44913.2|44893.2|44909.4|44889.4|44913.2|44893.2|44909.4|44889.4|31
1643997830000|2022-02-04 18:03:50|44911.3|44891.3|44910|44890|44911.9|44891.9|44908.8|44888.8|4
1643997840000|2022-02-04 18:04:00|44909.4|44889.4|44919.4|44899.4|44919.4|44899.4|44909.4|44889.4|8
1643997850000|2022-02-04 18:04:10|44921.3|44901.3|44920|44900|44921.9|44901.9|44919.4|44899.4|1
1643997860000|2022-02-04 18:04:20|44921.9|44901.9|44919.4|44899.4|44921.9|44901.9|44919.4|44899.4|0
1643997870000|2022-02-04 18:04:30|44921.3|44901.3|44922.5|44902.5|44922.5|44902.5|44919.4|44899.4|1
1643997880000|2022-02-04 18:04:40|||||||||1
1643997890000|2022-02-04 18:04:50|44920.6|44900.6|44919.4|44899.4|44922.5|44902.5|44919.4|44899.4|2
1643997900000|2022-02-04 18:05:00|44920.6|44900.6|44928.1|44908.1|44928.1|44908.1|44920.6|44900.6|14
1643997910000|2022-02-04 18:05:10|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44925|44905|3
1643997920000|2022-02-04 18:05:20|44926.9|44906.9|44925|44905|44926.9|44906.9|44925|44905|1
1643997930000|2022-02-04 18:05:30|||||||||2
1643997940000|2022-02-04 18:05:40|||||||||1
1643997950000|2022-02-04 18:05:50|44924.4|44904.4|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|3
1643997960000|2022-02-04 18:06:00|44929.4|44909.4|44939.4|44919.4|44939.4|44919.4|44929.4|44909.4|22
1643997970000|2022-02-04 18:06:10|||||||||4
1643997980000|2022-02-04 18:06:20|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|44938.8|44918.8|14
1643997990000|2022-02-04 18:06:30|44936.3|44916.3|44935.7|44915.7|44936.3|44916.3|44933.2|44913.2|4
1643998000000|2022-02-04 18:06:40|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|44936.3|44916.3|0
1643998010000|2022-02-04 18:06:50|44934.4|44914.4|44936.3|44916.3|44936.3|44916.3|44934.4|44914.4|4
1643998020000|2022-02-04 18:07:00|44934.4|44914.4|44944.4|44924.4|44944.4|44924.4|44934.4|44914.4|9
1643998030000|2022-02-04 18:07:10|44943.2|44923.2|44939.4|44919.4|44943.2|44923.2|44934.4|44914.4|4
1643998040000|2022-02-04 18:07:20|44940|44920|44944.4|44924.4|44944.4|44924.4|44940|44920|13
1643998050000|2022-02-04 18:07:30|44945|44925|44950|44930|44950|44930|44945|44925|18
1643998060000|2022-02-04 18:07:40|44950.6|44930.6|44952.5|44932.5|44953.7|44933.7|44950|44930|13
1643998070000|2022-02-04 18:07:50|||||||||3
1643998080000|2022-02-04 18:08:00|44951.9|44931.9|44950|44930|44951.9|44931.9|44945|44925|9
1643998090000|2022-02-04 18:08:10|44949.4|44929.4|44952.5|44932.5|44952.5|44932.5|44949.4|44929.4|4
1643998110000|2022-02-04 18:08:30|||||||||3
1643998120000|2022-02-04 18:08:40|||||||||4
1643998130000|2022-02-04 18:08:50|44954.4|44934.4|44954.4|44934.4|44956.9|44936.9|44954.4|44934.4|11
1643998140000|2022-02-04 18:09:00|44955|44935|44958.8|44938.8|44958.8|44938.8|44954.4|44934.4|39
1643998150000|2022-02-04 18:09:10|44960.7|44940.7|44970|44950|44970|44950|44958.8|44938.8|10
1643998160000|2022-02-04 18:09:20|44971.9|44951.9|44974.4|44954.4|44974.4|44954.4|44969.4|44949.4|11
1643998170000|2022-02-04 18:09:30|44976.3|44956.3|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|12
1643998180000|2022-02-04 18:09:40|44972.5|44952.5|44973.8|44953.8|44974.4|44954.4|44972.5|44952.5|2
1643998190000|2022-02-04 18:09:50|44972.5|44952.5|44970|44950|44974.4|44954.4|44970|44950|6
1643998200000|2022-02-04 18:10:00|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|5
1643998210000|2022-02-04 18:10:10|44966.9|44946.9|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|3
1643998220000|2022-02-04 18:10:20|44970|44950|44970|44950|44970|44950|44970|44950|9
1643998230000|2022-02-04 18:10:30|44975|44955|44976.9|44956.9|44976.9|44956.9|44975|44955|6
1643998240000|2022-02-04 18:10:40|44977.5|44957.5|44980.6|44960.6|44981.2|44961.2|44977.5|44957.5|7
1643998250000|2022-02-04 18:10:50|||||||||3
1643998260000|2022-02-04 18:11:00|44980|44960|44982.5|44962.5|44982.5|44962.5|44980|44960|0
1643998270000|2022-02-04 18:11:10|44981.9|44961.9|44985|44965|44985|44965|44980|44960|8
1643998280000|2022-02-04 18:11:20|44984.4|44964.4|44985|44965|44985.6|44965.6|44984.4|44964.4|5
1643998290000|2022-02-04 18:11:30|44986.9|44966.9|44985|44965|44986.9|44966.9|44985|44965|2
1643998300000|2022-02-04 18:11:40|44985.6|44965.6|44989.4|44969.4|44989.4|44969.4|44985.6|44965.6|9
1643998310000|2022-02-04 18:11:50|44987.5|44967.5|44985|44965|44987.5|44967.5|44985|44965|11
1643998320000|2022-02-04 18:12:00|44985.6|44965.6|44987.5|44967.5|44990|44970|44985.6|44965.6|4
1643998330000|2022-02-04 18:12:10|44988.1|44968.1|44990|44970|44990|44970|44988.1|44968.1|4
1643998340000|2022-02-04 18:12:20|44992.5|44972.5|44993.1|44973.1|44993.1|44973.1|44992.5|44972.5|30
1643998350000|2022-02-04 18:12:30|44997.5|44977.5|44999.4|44979.4|44999.4|44979.4|44997.5|44977.5|8
1643998360000|2022-02-04 18:12:40|45001.3|44981.3|44999.4|44979.4|45004.4|44984.4|44999.4|44979.4|26
1643998370000|2022-02-04 18:12:50|45000|44980|44999.4|44979.4|45000|44980|44999.4|44979.4|6
1643998380000|2022-02-04 18:13:00|45000|44980|45000|44980|45000|44980|45000|44980|2
1643998390000|2022-02-04 18:13:10|44999.4|44979.4|44994.4|44974.4|44999.4|44979.4|44994.4|44974.4|9
1643998400000|2022-02-04 18:13:20|44991.9|44971.9|44987.5|44967.5|44991.9|44971.9|44985|44965|11
1643998410000|2022-02-04 18:13:30|44986.9|44966.9|44986.3|44966.3|44986.9|44966.9|44980|44960|6
1643998420000|2022-02-04 18:13:40|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|11
1643998430000|2022-02-04 18:13:50|44986.3|44966.3|44981.9|44961.9|44986.3|44966.3|44981.9|44961.9|0
1643998440000|2022-02-04 18:14:00|44982.5|44962.5|44984.4|44964.4|44985|44965|44982.5|44962.5|1
1643998450000|2022-02-04 18:14:10|44983.8|44963.8|44981.9|44961.9|44983.8|44963.8|44980|44960|1
1643998460000|2022-02-04 18:14:20|44984.4|44964.4|44981.9|44961.9|44984.4|44964.4|44980|44960|0
1643998470000|2022-02-04 18:14:30|44980|44960|44976.3|44956.3|44980|44960|44976.3|44956.3|2
1643998480000|2022-02-04 18:14:40|44979.4|44959.4|44985|44965|44985|44965|44979.4|44959.4|26
1643998490000|2022-02-04 18:14:50|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|0
1643998500000|2022-02-04 18:15:00|44991.3|44971.3|44998.2|44978.2|44998.2|44978.2|44991.3|44971.3|9
1643998510000|2022-02-04 18:15:10|44998.8|44978.8|44998.2|44978.2|45000.7|44980.7|44998.2|44978.2|5
1643998520000|2022-02-04 18:15:20|45000.7|44980.7|44996.3|44976.3|45001.3|44981.3|44996.3|44976.3|10
1643998530000|2022-02-04 18:15:30|||||||||1
1643998540000|2022-02-04 18:15:40|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|16
1643998550000|2022-02-04 18:15:50|44996.3|44976.3|44998.8|44978.8|44998.8|44978.8|44996.3|44976.3|1
1643998560000|2022-02-04 18:16:00|44998.2|44978.2|44993.8|44973.8|44998.2|44978.2|44993.8|44973.8|7
1643998570000|2022-02-04 18:16:10|44993.2|44973.2|44988.8|44968.8|44993.2|44973.2|44988.8|44968.8|11
1643998580000|2022-02-04 18:16:20|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|2
1643998590000|2022-02-04 18:16:30|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|6
1643998600000|2022-02-04 18:16:40|44983.8|44963.8|44985.7|44965.7|44988.2|44968.2|44983.8|44963.8|2
1643998610000|2022-02-04 18:16:50|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1643998620000|2022-02-04 18:17:00|44983.2|44963.2|44990.7|44970.7|44990.7|44970.7|44983.2|44963.2|18
1643998630000|2022-02-04 18:17:10|44990|44970|44988.2|44968.2|44990|44970|44988.2|44968.2|4
1643998640000|2022-02-04 18:17:20|44987.5|44967.5|44992.5|44972.5|44992.5|44972.5|44987.5|44967.5|8
1643998650000|2022-02-04 18:17:30|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|10
1643998660000|2022-02-04 18:17:40|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|44993.8|44973.8|4
1643998670000|2022-02-04 18:17:50|44994.4|44974.4|44993.2|44973.2|44994.4|44974.4|44993.2|44973.2|1
1643998680000|2022-02-04 18:18:00|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|5
1643998690000|2022-02-04 18:18:10|44995|44975|44995|44975|44998.2|44978.2|44995|44975|6
1643998700000|2022-02-04 18:18:20|||||||||4
1643998710000|2022-02-04 18:18:30|44993.2|44973.2|44995|44975|44995|44975|44993.2|44973.2|4
1643998720000|2022-02-04 18:18:40|||||||||1
1643998730000|2022-02-04 18:18:50|44996.9|44976.9|44998.2|44978.2|44998.2|44978.2|44993.2|44973.2|8
1643998740000|2022-02-04 18:19:00|44995.7|44975.7|45000|44980|45000|44980|44995.7|44975.7|5
1643998750000|2022-02-04 18:19:10|44998.2|44978.2|45000|44980|45000|44980|44993.8|44973.8|3
1643998760000|2022-02-04 18:19:20|44998.8|44978.8|45000|44980|45000|44980|44998.8|44978.8|5
1643998770000|2022-02-04 18:19:30|44995.7|44975.7|45000.7|44980.7|45000.7|44980.7|44995.7|44975.7|26
1643998780000|2022-02-04 18:19:40|45001.3|44981.3|45008.2|44988.2|45008.2|44988.2|45000.7|44980.7|11
1643998790000|2022-02-04 18:19:50|45006.3|44986.3|45006.3|44986.3|45006.3|44986.3|45006.3|44986.3|4
1643998800000|2022-02-04 18:20:00|45008.2|44988.2|45002.5|44982.5|45008.2|44988.2|45001.3|44981.3|15
1643998810000|2022-02-04 18:20:10|45003.2|44983.2|45003.2|44983.2|45003.2|44983.2|45002.5|44982.5|1
1643998820000|2022-02-04 18:20:20|45005|44985|45005|44985|45005|44985|45005|44985|2
1643998850000|2022-02-04 18:20:50|45006.3|44986.3|45008.2|44988.2|45008.2|44988.2|45006.3|44986.3|15
1643998860000|2022-02-04 18:21:00|45010|44990|45010|44990|45010|44990|45008.2|44988.2|2
1643998880000|2022-02-04 18:21:20|45007.5|44987.5|45008.2|44988.2|45008.2|44988.2|45007.5|44987.5|5
1643998890000|2022-02-04 18:21:30|45010|44990|45008.8|44988.8|45010|44990|45008.2|44988.2|2
1643998900000|2022-02-04 18:21:40|45008.2|44988.2|45015|44995|45015|44995|45008.2|44988.2|30
1643998910000|2022-02-04 18:21:50|45016.9|44996.9|45020|45000|45020|45000|45016.9|44996.9|18
1643998920000|2022-02-04 18:22:00|45018.8|44998.8|45015|44995|45018.8|44998.8|45013.2|44993.2|12
1643998930000|2022-02-04 18:22:10|45014.4|44994.4|45011.9|44991.9|45014.4|44994.4|45011.9|44991.9|10
1643998940000|2022-02-04 18:22:20|45014.4|44994.4|45012.5|44992.5|45014.4|44994.4|45011.9|44991.9|5
1643998950000|2022-02-04 18:22:30|45014.4|44994.4|45008.2|44988.2|45014.4|44994.4|45008.2|44988.2|7
1643998960000|2022-02-04 18:22:40|45006.9|44986.9|45000.7|44980.7|45006.9|44986.9|45000.7|44980.7|18
1643998970000|2022-02-04 18:22:50|44998.2|44978.2|44995.7|44975.7|44998.2|44978.2|44995.7|44975.7|6
1643998980000|2022-02-04 18:23:00|44996.3|44976.3|44998.2|44978.2|44998.2|44978.2|44995|44975|3
1643998990000|2022-02-04 18:23:10|44997.5|44977.5|44993.2|44973.2|44998.2|44978.2|44993.2|44973.2|5
1643999000000|2022-02-04 18:23:20|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|3
1643999010000|2022-02-04 18:23:30|44990|44970|44988.2|44968.2|44993.2|44973.2|44988.2|44968.2|2
1643999020000|2022-02-04 18:23:40|44988.8|44968.8|44992.5|44972.5|44993.2|44973.2|44988.8|44968.8|3
1643999030000|2022-02-04 18:23:50|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|0
1643999040000|2022-02-04 18:24:00|44990|44970|44988.2|44968.2|44990|44970|44988.2|44968.2|2
1643999050000|2022-02-04 18:24:10|44982.5|44962.5|44982.5|44962.5|44982.5|44962.5|44978.8|44958.8|16
1643999060000|2022-02-04 18:24:20|44980.7|44960.7|44992.5|44972.5|44992.5|44972.5|44980.7|44960.7|8
1643999070000|2022-02-04 18:24:30|44995.7|44975.7|45003.8|44983.8|45003.8|44983.8|44995.7|44975.7|27
1643999080000|2022-02-04 18:24:40|45008.8|44988.8|45006.3|44986.3|45008.8|44988.8|45005|44985|29
1643999090000|2022-02-04 18:24:50|45006.9|44986.9|45009.4|44989.4|45009.4|44989.4|45005|44985|3
1643999100000|2022-02-04 18:25:00|45010|44990|45013.2|44993.2|45013.2|44993.2|45008.2|44988.2|19
1643999110000|2022-02-04 18:25:10|45014.4|44994.4|45013.2|44993.2|45014.4|44994.4|45012.5|44992.5|4
1643999120000|2022-02-04 18:25:20|||||||||2
1643999130000|2022-02-04 18:25:30|||||||||3
1643999140000|2022-02-04 18:25:40|45012.5|44992.5|45013.2|44993.2|45013.2|44993.2|45011.9|44991.9|2
1643999150000|2022-02-04 18:25:50|45012.5|44992.5|45012.5|44992.5|45012.5|44992.5|45010.7|44990.7|0
1643999160000|2022-02-04 18:26:00|45013.2|44993.2|45008.2|44988.2|45013.2|44993.2|45008.2|44988.2|1
1643999170000|2022-02-04 18:26:10|45006.3|44986.3|45003.8|44983.8|45008.2|44988.2|45001.9|44981.9|3
1643999180000|2022-02-04 18:26:20|45003.2|44983.2|45000.7|44980.7|45003.2|44983.2|45000.7|44980.7|0
1643999190000|2022-02-04 18:26:30|44997.5|44977.5|44995.7|44975.7|44997.5|44977.5|44995.7|44975.7|7
1643999200000|2022-02-04 18:26:40|44995|44975|44988.2|44968.2|44995|44975|44986.3|44966.3|5
1643999210000|2022-02-04 18:26:50|44988.8|44968.8|44987.5|44967.5|44990.7|44970.7|44985.7|44965.7|1
1643999220000|2022-02-04 18:27:00|44988.2|44968.2|44985|44965|44988.2|44968.2|44980.7|44960.7|2
1643999230000|2022-02-04 18:27:10|44983.2|44963.2|44982.5|44962.5|44983.2|44963.2|44982.5|44962.5|2
1643999240000|2022-02-04 18:27:20|44981.9|44961.9|44982.5|44962.5|44983.2|44963.2|44980|44960|10
1643999250000|2022-02-04 18:27:30|44983.2|44963.2|44982.5|44962.5|44983.2|44963.2|44982.5|44962.5|0
1643999260000|2022-02-04 18:27:40|44980|44960|44980|44960|44980|44960|44980|44960|1
1643999270000|2022-02-04 18:27:50|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|0
1643999280000|2022-02-04 18:28:00|44976.3|44956.3|44975.7|44955.7|44978.2|44958.2|44975.7|44955.7|6
1643999290000|2022-02-04 18:28:10|44973.8|44953.8|44973.8|44953.8|44973.8|44953.8|44973.8|44953.8|0
1643999300000|2022-02-04 18:28:20|44975.7|44955.7|44980|44960|44981.9|44961.9|44975.7|44955.7|9
1643999310000|2022-02-04 18:28:30|44981.9|44961.9|44980|44960|44981.9|44961.9|44975|44955|14
1643999320000|2022-02-04 18:28:40|44981.9|44961.9|44980|44960|44981.9|44961.9|44980|44960|5
1643999330000|2022-02-04 18:28:50|44982.5|44962.5|44983.2|44963.2|44983.2|44963.2|44980|44960|3
1643999340000|2022-02-04 18:29:00|44985|44965|44990.7|44970.7|44990.7|44970.7|44985|44965|10
1643999350000|2022-02-04 18:29:10|44993.2|44973.2|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|0
1643999360000|2022-02-04 18:29:20|44995|44975|44997.5|44977.5|44997.5|44977.5|44995|44975|1
1643999370000|2022-02-04 18:29:30|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|2
1643999380000|2022-02-04 18:29:40|45000.7|44980.7|45005|44985|45005|44985|45000.7|44980.7|4
1643999390000|2022-02-04 18:29:50|45003.2|44983.2|45006.3|44986.3|45006.3|44986.3|45003.2|44983.2|13
1643999400000|2022-02-04 18:30:00|45008.2|44988.2|45010.7|44990.7|45012.5|44992.5|45008.2|44988.2|5
1643999410000|2022-02-04 18:30:10|45013.2|44993.2|45003.2|44983.2|45013.2|44993.2|45003.2|44983.2|6
1643999420000|2022-02-04 18:30:20|45001.3|44981.3|45003.2|44983.2|45003.8|44983.8|45000.7|44980.7|4
1643999430000|2022-02-04 18:30:30|45003.8|44983.8|45003.8|44983.8|45004.4|44984.4|45003.2|44983.2|4
1643999440000|2022-02-04 18:30:40|45005.7|44985.7|45006.3|44986.3|45006.3|44986.3|45005.7|44985.7|0
1643999450000|2022-02-04 18:30:50|45005.7|44985.7|45008.2|44988.2|45008.2|44988.2|45005.7|44985.7|2
1643999460000|2022-02-04 18:31:00|45003.2|44983.2|45008.2|44988.2|45008.2|44988.2|45003.2|44983.2|13
1643999470000|2022-02-04 18:31:10|45008.8|44988.8|45010.7|44990.7|45010.7|44990.7|45008.2|44988.2|8
1643999480000|2022-02-04 18:31:20|45011.3|44991.3|45013.2|44993.2|45015|44995|45010.7|44990.7|0
1643999490000|2022-02-04 18:31:30|45015|44995|45020|45000|45020|45000|45015|44995|11
1643999500000|2022-02-04 18:31:40|45018.8|44998.8|45017.5|44997.5|45018.8|44998.8|45015|44995|7
1643999510000|2022-02-04 18:31:50|45016.9|44996.9|45018.2|44998.2|45018.2|44998.2|45013.2|44993.2|0
1643999520000|2022-02-04 18:32:00|45015.7|44995.7|45008.2|44988.2|45015.7|44995.7|45005.7|44985.7|9
1643999530000|2022-02-04 18:32:10|45006.3|44986.3|45003.8|44983.8|45008.2|44988.2|45003.8|44983.8|2
1643999550000|2022-02-04 18:32:30|45003.2|44983.2|45003.2|44983.2|45003.2|44983.2|45001.3|44981.3|2
1643999560000|2022-02-04 18:32:40|45001.3|44981.3|45003.2|44983.2|45003.2|44983.2|45001.3|44981.3|0
1643999570000|2022-02-04 18:32:50|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45001.3|44981.3|2
1643999580000|2022-02-04 18:33:00|45003.2|44983.2|45008.8|44988.8|45008.8|44988.8|45001.3|44981.3|4
1643999590000|2022-02-04 18:33:10|45010.7|44990.7|45008.2|44988.2|45010.7|44990.7|45008.2|44988.2|0
1643999610000|2022-02-04 18:33:30|45007.5|44987.5|45005.7|44985.7|45007.5|44987.5|45005.7|44985.7|3
1643999620000|2022-02-04 18:33:40|||||||||7
1643999630000|2022-02-04 18:33:50|||||||||9
1643999640000|2022-02-04 18:34:00|45003.8|44983.8|45006.3|44986.3|45006.3|44986.3|45003.8|44983.8|1
1643999650000|2022-02-04 18:34:10|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|8
1643999660000|2022-02-04 18:34:20|45001.9|44981.9|45003.2|44983.2|45003.2|44983.2|45001.3|44981.3|7
1643999670000|2022-02-04 18:34:30|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|45003.8|44983.8|4
1643999680000|2022-02-04 18:34:40|45005.7|44985.7|45003.8|44983.8|45005.7|44985.7|45003.8|44983.8|0
1643999690000|2022-02-04 18:34:50|45006.3|44986.3|45006.9|44986.9|45006.9|44986.9|45006.3|44986.3|0
1643999700000|2022-02-04 18:35:00|45004.4|44984.4|45003.2|44983.2|45004.4|44984.4|45001.3|44981.3|8
1643999710000|2022-02-04 18:35:10|45003.8|44983.8|45001.3|44981.3|45003.8|44983.8|45001.3|44981.3|3
1643999720000|2022-02-04 18:35:20|45000.7|44980.7|44998.8|44978.8|45000.7|44980.7|44998.8|44978.8|3
1643999730000|2022-02-04 18:35:30|44999.4|44979.4|44998.8|44978.8|45001.3|44981.3|44998.2|44978.2|3
1643999740000|2022-02-04 18:35:40|45000.7|44980.7|45003.2|44983.2|45003.2|44983.2|44998.2|44978.2|0
1643999750000|2022-02-04 18:35:50|45001.3|44981.3|45003.2|44983.2|45003.2|44983.2|45001.3|44981.3|0
1643999760000|2022-02-04 18:36:00|45001.3|44981.3|45005|44985|45005.7|44985.7|45001.3|44981.3|7
1643999770000|2022-02-04 18:36:10|45003.2|44983.2|44998.8|44978.8|45003.2|44983.2|44998.8|44978.8|4
1643999780000|2022-02-04 18:36:20|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|3
1643999790000|2022-02-04 18:36:30|44997.5|44977.5|44991.3|44971.3|44997.5|44977.5|44991.3|44971.3|2
1643999800000|2022-02-04 18:36:40|44993.2|44973.2|44990.7|44970.7|44993.2|44973.2|44988.8|44968.8|0
1643999810000|2022-02-04 18:36:50|44988.8|44968.8|44988.8|44968.8|44991.3|44971.3|44988.8|44968.8|1
1643999820000|2022-02-04 18:37:00|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|1
1643999830000|2022-02-04 18:37:10|44987.5|44967.5|44985|44965|44988.2|44968.2|44985|44965|0
1643999840000|2022-02-04 18:37:20|44983.2|44963.2|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|3
1643999850000|2022-02-04 18:37:30|44983.2|44963.2|44978.2|44958.2|44983.2|44963.2|44976.3|44956.3|5
1643999860000|2022-02-04 18:37:40|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|4
1643999870000|2022-02-04 18:37:50|44975.7|44955.7|44970.7|44950.7|44975.7|44955.7|44970.7|44950.7|7
1643999880000|2022-02-04 18:38:00|44971.3|44951.3|44973.2|44953.2|44975.7|44955.7|44970.7|44950.7|3
1643999890000|2022-02-04 18:38:10|44971.3|44951.3|44968.2|44948.2|44971.3|44951.3|44966.3|44946.3|10
1643999900000|2022-02-04 18:38:20|44967.5|44947.5|44965.7|44945.7|44967.5|44947.5|44965.7|44945.7|21
1643999910000|2022-02-04 18:38:30|||||||||4
1643999920000|2022-02-04 18:38:40|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|3
1643999930000|2022-02-04 18:38:50|||||||||4
1643999940000|2022-02-04 18:39:00|44965|44945|44966.3|44946.3|44966.3|44946.3|44965|44945|7
1643999950000|2022-02-04 18:39:10|44968.2|44948.2|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|42
1643999970000|2022-02-04 18:39:30|||||||||2
1643999980000|2022-02-04 18:39:40|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|4
1643999990000|2022-02-04 18:39:50|44968.8|44948.8|44970.7|44950.7|44973.2|44953.2|44968.8|44948.8|1
1644000000000|2022-02-04 18:40:00|44971.3|44951.3|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|9
1644000010000|2022-02-04 18:40:10|||||||||6
1644000020000|2022-02-04 18:40:20|44966.3|44946.3|44965.7|44945.7|44966.3|44946.3|44965.7|44945.7|3
1644000030000|2022-02-04 18:40:30|44966.3|44946.3|44965.7|44945.7|44970|44950|44965.7|44945.7|3
1644000040000|2022-02-04 18:40:40|44967.5|44947.5|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|0
1644000050000|2022-02-04 18:40:50|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|0
1644000060000|2022-02-04 18:41:00|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44968.2|44948.2|1
1644000070000|2022-02-04 18:41:10|||||||||1
1644000080000|2022-02-04 18:41:20|44963.2|44943.2|44961.3|44941.3|44963.2|44943.2|44960.7|44940.7|9
1644000090000|2022-02-04 18:41:30|44963.2|44943.2|44963.8|44943.8|44968.2|44948.2|44963.2|44943.2|5
1644000100000|2022-02-04 18:41:40|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44963.8|44943.8|3
1644000120000|2022-02-04 18:42:00|44967.5|44947.5|44965.7|44945.7|44967.5|44947.5|44965.7|44945.7|5
1644000130000|2022-02-04 18:42:10|44966.3|44946.3|44968.8|44948.8|44968.8|44948.8|44966.3|44946.3|1
1644000140000|2022-02-04 18:42:20|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|3
1644000150000|2022-02-04 18:42:30|44968.8|44948.8|44970.7|44950.7|44970.7|44950.7|44968.2|44948.2|0
1644000170000|2022-02-04 18:42:50|44970|44950|44968.2|44948.2|44970|44950|44968.2|44948.2|3
1644000180000|2022-02-04 18:43:00|44969.4|44949.4|44973.2|44953.2|44975.7|44955.7|44969.4|44949.4|12
1644000190000|2022-02-04 18:43:10|44973.8|44953.8|44975.7|44955.7|44975.7|44955.7|44973.2|44953.2|4
1644000200000|2022-02-04 18:43:20|44973.2|44953.2|44970|44950|44973.2|44953.2|44970|44950|4
1644000210000|2022-02-04 18:43:30|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1644000220000|2022-02-04 18:43:40|44967.5|44947.5|44965.7|44945.7|44967.5|44947.5|44965.7|44945.7|7
1644000230000|2022-02-04 18:43:50|44965|44945|44963.2|44943.2|44965|44945|44961.3|44941.3|2
1644000240000|2022-02-04 18:44:00|44962.5|44942.5|44960.7|44940.7|44962.5|44942.5|44958.8|44938.8|7
1644000250000|2022-02-04 18:44:10|44958.2|44938.2|44955.7|44935.7|44958.2|44938.2|44955.7|44935.7|5
1644000260000|2022-02-04 18:44:20|44953.8|44933.8|44954.4|44934.4|44954.4|44934.4|44953.2|44933.2|6
1644000270000|2022-02-04 18:44:30|44958.2|44938.2|44955.7|44935.7|44958.2|44938.2|44955.7|44935.7|2
1644000280000|2022-02-04 18:44:40|||||||||1
1644000290000|2022-02-04 18:44:50|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|6
1644000300000|2022-02-04 18:45:00|44960|44940|44960|44940|44960|44940|44960|44940|1
1644000310000|2022-02-04 18:45:10|44958.2|44938.2|44963.2|44943.2|44963.2|44943.2|44958.2|44938.2|5
1644000320000|2022-02-04 18:45:20|44961.9|44941.9|44957.5|44937.5|44961.9|44941.9|44957.5|44937.5|4
1644000330000|2022-02-04 18:45:30|44955|44935|44943.2|44923.2|44955|44935|44940|44920|16
1644000340000|2022-02-04 18:45:40|44943.8|44923.8|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|3
1644000350000|2022-02-04 18:45:50|44945|44925|44953.8|44933.8|44953.8|44933.8|44945|44925|4
1644000360000|2022-02-04 18:46:00|44954.4|44934.4|44965.7|44945.7|44965.7|44945.7|44954.4|44934.4|0
1644000370000|2022-02-04 18:46:10|44966.9|44946.9|44973.2|44953.2|44973.2|44953.2|44966.9|44946.9|1
1644000380000|2022-02-04 18:46:20|44975|44955|44973.2|44953.2|44975.7|44955.7|44973.2|44953.2|2
1644000390000|2022-02-04 18:46:30|||||||||1
1644000400000|2022-02-04 18:46:40|44971.9|44951.9|44961.3|44941.3|44971.9|44951.9|44961.3|44941.3|5
1644000410000|2022-02-04 18:46:50|44963.2|44943.2|44966.3|44946.3|44966.3|44946.3|44963.2|44943.2|2
1644000420000|2022-02-04 18:47:00|44965.7|44945.7|44963.8|44943.8|44965.7|44945.7|44963.8|44943.8|8
1644000430000|2022-02-04 18:47:10|44964.4|44944.4|44968.2|44948.2|44968.2|44948.2|44963.2|44943.2|6
1644000440000|2022-02-04 18:47:20|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|6
1644000450000|2022-02-04 18:47:30|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|0
1644000460000|2022-02-04 18:47:40|44964.4|44944.4|44965.7|44945.7|44967.5|44947.5|44964.4|44944.4|10
1644000470000|2022-02-04 18:47:50|44963.8|44943.8|44965.7|44945.7|44967.5|44947.5|44963.8|44943.8|0
1644000480000|2022-02-04 18:48:00|44965|44945|44963.2|44943.2|44965|44945|44963.2|44943.2|1
1644000490000|2022-02-04 18:48:10|44963.8|44943.8|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|3
1644000500000|2022-02-04 18:48:20|44961.3|44941.3|44960.7|44940.7|44961.3|44941.3|44960.7|44940.7|2
1644000510000|2022-02-04 18:48:30|||||||||1
1644000530000|2022-02-04 18:48:50|44962.5|44942.5|44963.8|44943.8|44965.7|44945.7|44962.5|44942.5|3
1644000540000|2022-02-04 18:49:00|44965.7|44945.7|44965.7|44945.7|44968.2|44948.2|44964.4|44944.4|8
1644000550000|2022-02-04 18:49:10|44963.2|44943.2|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|0
1644000560000|2022-02-04 18:49:20|44961.3|44941.3|44956.3|44936.3|44961.3|44941.3|44956.3|44936.3|3
1644000570000|2022-02-04 18:49:30|44955.7|44935.7|44956.3|44936.3|44956.3|44936.3|44953.8|44933.8|1
1644000580000|2022-02-04 18:49:40|44954.4|44934.4|44953.8|44933.8|44954.4|44934.4|44953.8|44933.8|1
1644000590000|2022-02-04 18:49:50|44952.5|44932.5|44950.7|44930.7|44952.5|44932.5|44950.7|44930.7|4
1644000600000|2022-02-04 18:50:00|44951.3|44931.3|44956.9|44936.9|44956.9|44936.9|44951.3|44931.3|4
1644000610000|2022-02-04 18:50:10|44956.3|44936.3|44958.8|44938.8|44960.7|44940.7|44956.3|44936.3|0
1644000620000|2022-02-04 18:50:20|44960.7|44940.7|44958.8|44938.8|44963.2|44943.2|44958.2|44938.2|3
1644000630000|2022-02-04 18:50:30|44958.2|44938.2|44961.3|44941.3|44963.2|44943.2|44958.2|44938.2|0
1644000640000|2022-02-04 18:50:40|44963.2|44943.2|44963.2|44943.2|44963.8|44943.8|44961.3|44941.3|4
1644000650000|2022-02-04 18:50:50|44963.8|44943.8|44963.8|44943.8|44965.7|44945.7|44963.2|44943.2|0
1644000660000|2022-02-04 18:51:00|44965.7|44945.7|44965.7|44945.7|44966.3|44946.3|44963.2|44943.2|1
1644000670000|2022-02-04 18:51:10|44968.2|44948.2|44963.2|44943.2|44968.2|44948.2|44963.2|44943.2|1
1644000680000|2022-02-04 18:51:20|44963.8|44943.8|44965.7|44945.7|44965.7|44945.7|44963.8|44943.8|0
1644000690000|2022-02-04 18:51:30|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|2
1644000700000|2022-02-04 18:51:40|||||||||4
1644000710000|2022-02-04 18:51:50|||||||||4
1644000720000|2022-02-04 18:52:00|44965.7|44945.7|44955.7|44935.7|44965.7|44945.7|44953.2|44933.2|18
1644000730000|2022-02-04 18:52:10|44955|44935|44953.2|44933.2|44955|44935|44953.2|44933.2|2
1644000740000|2022-02-04 18:52:20|44952.5|44932.5|44945.7|44925.7|44953.2|44933.2|44945.7|44925.7|6
1644000750000|2022-02-04 18:52:30|44945|44925|44950.7|44930.7|44953.2|44933.2|44943.8|44923.8|9
1644000760000|2022-02-04 18:52:40|44950|44930|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|0
1644000770000|2022-02-04 18:52:50|44950|44930|44948.2|44928.2|44950|44930|44948.2|44928.2|3
1644000780000|2022-02-04 18:53:00|44948.8|44928.8|44950.7|44930.7|44952.5|44932.5|44948.8|44928.8|9
1644000790000|2022-02-04 18:53:10|44950|44930|44948.2|44928.2|44950|44930|44948.2|44928.2|2
1644000800000|2022-02-04 18:53:20|44948.8|44928.8|44948.2|44928.2|44948.8|44928.8|44948.2|44928.2|4
1644000810000|2022-02-04 18:53:30|44947.5|44927.5|44943.8|44923.8|44947.5|44927.5|44943.8|44923.8|1
1644000820000|2022-02-04 18:53:40|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|1
1644000830000|2022-02-04 18:53:50|44947.5|44927.5|44948.2|44928.2|44948.2|44928.2|44947.5|44927.5|2
1644000840000|2022-02-04 18:54:00|||||||||1
1644000860000|2022-02-04 18:54:20|44946.3|44926.3|44945.7|44925.7|44946.3|44926.3|44945.7|44925.7|3
1644000880000|2022-02-04 18:54:40|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|44947.5|44927.5|8
1644000890000|2022-02-04 18:54:50|44945.7|44925.7|44947.5|44927.5|44947.5|44927.5|44945.7|44925.7|42
1644000900000|2022-02-04 18:55:00|44948.2|44928.2|44943.8|44923.8|44949.4|44929.4|44943.8|44923.8|31
1644000910000|2022-02-04 18:55:10|||||||||36
1644000920000|2022-02-04 18:55:20|44944.4|44924.4|44946.3|44926.3|44946.9|44926.9|44944.4|44924.4|38
1644000930000|2022-02-04 18:55:30|44946.9|44926.9|44941.3|44921.3|44946.9|44926.9|44941.3|44921.3|10
1644000940000|2022-02-04 18:55:40|44940.7|44920.7|44938.8|44918.8|44941.3|44921.3|44938.8|44918.8|3
1644000950000|2022-02-04 18:55:50|44939.4|44919.4|44941.3|44921.3|44941.3|44921.3|44939.4|44919.4|0
1644000960000|2022-02-04 18:56:00|44938.8|44918.8|44937.6|44917.6|44940.7|44920.7|44937.6|44917.6|5
1644000970000|2022-02-04 18:56:10|44935.7|44915.7|44929.4|44909.4|44935.7|44915.7|44929.4|44909.4|6
1644000980000|2022-02-04 18:56:20|44931.3|44911.3|44931.9|44911.9|44931.9|44911.9|44931.3|44911.3|0
1644000990000|2022-02-04 18:56:30|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44931.9|44911.9|1
1644001000000|2022-02-04 18:56:40|44931.9|44911.9|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|0
1644001010000|2022-02-04 18:56:50|44933.8|44913.8|44935|44915|44935|44915|44931.9|44911.9|2
1644001020000|2022-02-04 18:57:00|44934.4|44914.4|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|10
1644001030000|2022-02-04 18:57:10|44932.5|44912.5|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|1
1644001040000|2022-02-04 18:57:20|44934.4|44914.4|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|2
1644001060000|2022-02-04 18:57:40|44932.5|44912.5|44934.4|44914.4|44934.4|44914.4|44931.9|44911.9|2
1644001070000|2022-02-04 18:57:50|44931.9|44911.9|44936.3|44916.3|44936.9|44916.9|44931.9|44911.9|2
1644001080000|2022-02-04 18:58:00|44935.7|44915.7|44932.5|44912.5|44935.7|44915.7|44931.3|44911.3|10
1644001090000|2022-02-04 18:58:10|44933.8|44913.8|44928.8|44908.8|44934.4|44914.4|44928.8|44908.8|3
1644001100000|2022-02-04 18:58:20|44931.3|44911.3|44928.8|44908.8|44931.9|44911.9|44928.8|44908.8|3
1644001110000|2022-02-04 18:58:30|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|44931.3|44911.3|1
1644001120000|2022-02-04 18:58:40|44928.8|44908.8|44931.9|44911.9|44931.9|44911.9|44928.8|44908.8|4
1644001130000|2022-02-04 18:58:50|44928.2|44908.2|44926.9|44906.9|44929.4|44909.4|44926.9|44906.9|15
1644001140000|2022-02-04 18:59:00|44924.4|44904.4|44927.5|44907.5|44927.5|44907.5|44924.4|44904.4|5
1644001150000|2022-02-04 18:59:10|44928.8|44908.8|44927.5|44907.5|44928.8|44908.8|44926.9|44906.9|14
1644001160000|2022-02-04 18:59:20|44931.3|44911.3|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1644001170000|2022-02-04 18:59:30|44925|44905|44933.8|44913.8|44933.8|44913.8|44925|44905|6
1644001180000|2022-02-04 18:59:40|44935.7|44915.7|44938.2|44918.2|44938.2|44918.2|44935.7|44915.7|1
1644001190000|2022-02-04 18:59:50|44937.6|44917.6|44934.4|44914.4|44937.6|44917.6|44933.8|44913.8|0
1644001200000|2022-02-04 19:00:00|44936.9|44916.9|44956.9|44936.9|44956.9|44936.9|44934.4|44914.4|21
1644001210000|2022-02-04 19:00:10|44958.8|44938.8|44956.9|44936.9|44959.4|44939.4|44956.9|44936.9|4
1644001220000|2022-02-04 19:00:20|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|3
1644001230000|2022-02-04 19:00:30|44955|44935|44956.9|44936.9|44956.9|44936.9|44955|44935|7
1644001240000|2022-02-04 19:00:40|44950|44930|44946.9|44926.9|44950|44930|44946.9|44926.9|9
1644001250000|2022-02-04 19:00:50|44948.8|44928.8|44949.4|44929.4|44951.9|44931.9|44948.8|44928.8|10
1644001260000|2022-02-04 19:01:00|44941.3|44921.3|44937.5|44917.5|44941.3|44921.3|44936.9|44916.9|9
1644001270000|2022-02-04 19:01:10|44936.9|44916.9|44940|44920|44940|44920|44936.9|44916.9|7
1644001280000|2022-02-04 19:01:20|44939.4|44919.4|44940|44920|44940|44920|44939.4|44919.4|5
1644001290000|2022-02-04 19:01:30|44939.4|44919.4|44935|44915|44940.7|44920.7|44935|44915|3
1644001300000|2022-02-04 19:01:40|44933.2|44913.2|44926.9|44906.9|44933.2|44913.2|44926.9|44906.9|1
1644001310000|2022-02-04 19:01:50|44929.4|44909.4|44927.5|44907.5|44929.4|44909.4|44927.5|44907.5|0
1644001320000|2022-02-04 19:02:00|44929.4|44909.4|44927.5|44907.5|44929.4|44909.4|44926.9|44906.9|2
1644001330000|2022-02-04 19:02:10|44926.9|44906.9|44924.4|44904.4|44927.5|44907.5|44924.4|44904.4|1
1644001350000|2022-02-04 19:02:30|44925|44905|44924.4|44904.4|44925|44905|44922.5|44902.5|7
1644001360000|2022-02-04 19:02:40|44925.7|44905.7|44922.5|44902.5|44925.7|44905.7|44922.5|44902.5|5
1644001370000|2022-02-04 19:02:50|44920.7|44900.7|44918.2|44898.2|44920.7|44900.7|44915.7|44895.7|1
1644001380000|2022-02-04 19:03:00|44920.7|44900.7|44917.5|44897.5|44920.7|44900.7|44917.5|44897.5|6
1644001390000|2022-02-04 19:03:10|44920|44900|44920.7|44900.7|44920.7|44900.7|44918.8|44898.8|0
1644001400000|2022-02-04 19:03:20|44921.3|44901.3|44924.4|44904.4|44925.7|44905.7|44920.7|44900.7|1
1644001410000|2022-02-04 19:03:30|44920.7|44900.7|44918.2|44898.2|44920.7|44900.7|44918.2|44898.2|5
1644001420000|2022-02-04 19:03:40|44920.7|44900.7|44917.5|44897.5|44920.7|44900.7|44916.3|44896.3|9
1644001430000|2022-02-04 19:03:50|44913.8|44893.8|44918.2|44898.2|44918.2|44898.2|44913.8|44893.8|7
1644001440000|2022-02-04 19:04:00|44920.7|44900.7|44925.7|44905.7|44925.7|44905.7|44920.7|44900.7|2
1644001450000|2022-02-04 19:04:10|44926.3|44906.3|44925.7|44905.7|44926.3|44906.3|44925.7|44905.7|4
1644001460000|2022-02-04 19:04:20|44928.2|44908.2|44928.8|44908.8|44930.7|44910.7|44928.2|44908.2|0
1644001470000|2022-02-04 19:04:30|44928.2|44908.2|44925.7|44905.7|44928.8|44908.8|44925.7|44905.7|2
1644001480000|2022-02-04 19:04:40|44925|44905|44920.7|44900.7|44925|44905|44918.8|44898.8|4
1644001490000|2022-02-04 19:04:50|44918.8|44898.8|44918.2|44898.2|44918.8|44898.8|44918.2|44898.2|0
1644001500000|2022-02-04 19:05:00|44918.8|44898.8|44913.2|44893.2|44918.8|44898.8|44913.2|44893.2|8
1644001510000|2022-02-04 19:05:10|44913.8|44893.8|44913.8|44893.8|44915.7|44895.7|44913.2|44893.2|4
1644001520000|2022-02-04 19:05:20|44915.7|44895.7|44918.8|44898.8|44920.7|44900.7|44915.7|44895.7|4
1644001530000|2022-02-04 19:05:30|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44918.2|44898.2|2
1644001540000|2022-02-04 19:05:40|44923.2|44903.2|44923.2|44903.2|44923.2|44903.2|44923.2|44903.2|1
1644001550000|2022-02-04 19:05:50|44923.8|44903.8|44924.4|44904.4|44924.4|44904.4|44923.8|44903.8|8
1644001560000|2022-02-04 19:06:00|44926.3|44906.3|44933.8|44913.8|44933.8|44913.8|44926.3|44906.3|5
1644001570000|2022-02-04 19:06:10|44935.7|44915.7|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|1
1644001580000|2022-02-04 19:06:20|44938.8|44918.8|44939.4|44919.4|44939.4|44919.4|44938.8|44918.8|3
1644001590000|2022-02-04 19:06:30|44938.8|44918.8|44945.7|44925.7|44945.7|44925.7|44938.8|44918.8|1
1644001600000|2022-02-04 19:06:40|44943.8|44923.8|44943.8|44923.8|44945.7|44925.7|44943.8|44923.8|8
1644001610000|2022-02-04 19:06:50|44948.2|44928.2|44945.7|44925.7|44948.2|44928.2|44945.7|44925.7|11
1644001620000|2022-02-04 19:07:00|44948.8|44928.8|44950.7|44930.7|44951.3|44931.3|44948.2|44928.2|2
1644001630000|2022-02-04 19:07:10|44951.3|44931.3|44948.8|44928.8|44951.3|44931.3|44948.8|44928.8|3
1644001640000|2022-02-04 19:07:20|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|3
1644001650000|2022-02-04 19:07:30|||||||||2
1644001660000|2022-02-04 19:07:40|44947.5|44927.5|44941.3|44921.3|44948.2|44928.2|44941.3|44921.3|4
1644001670000|2022-02-04 19:07:50|44943.2|44923.2|44938.8|44918.8|44943.2|44923.2|44938.8|44918.8|5
1644001680000|2022-02-04 19:08:00|44941.3|44921.3|44943.8|44923.8|44943.8|44923.8|44940.7|44920.7|0
1644001690000|2022-02-04 19:08:10|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|44944.4|44924.4|0
1644001700000|2022-02-04 19:08:20|44945|44925|44948.8|44928.8|44949.4|44929.4|44945|44925|0
1644001720000|2022-02-04 19:08:40|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|4
1644001730000|2022-02-04 19:08:50|44948.8|44928.8|44951.3|44931.3|44951.3|44931.3|44948.8|44928.8|0
1644001740000|2022-02-04 19:09:00|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.3|44931.3|0
1644001770000|2022-02-04 19:09:30|44951.3|44931.3|44948.8|44928.8|44951.3|44931.3|44948.8|44928.8|4
1644001790000|2022-02-04 19:09:50|44946.9|44926.9|44948.8|44928.8|44948.8|44928.8|44946.9|44926.9|0
1644001800000|2022-02-04 19:10:00|44949.4|44929.4|44948.8|44928.8|44949.4|44929.4|44948.8|44928.8|1
1644001810000|2022-02-04 19:10:10|44948.2|44928.2|44948.8|44928.8|44948.8|44928.8|44948.2|44928.2|5
1644001820000|2022-02-04 19:10:20|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|0
1644001840000|2022-02-04 19:10:40|44946.3|44926.3|44948.2|44928.2|44948.2|44928.2|44946.3|44926.3|2
1644001850000|2022-02-04 19:10:50|44946.3|44926.3|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|0
1644001860000|2022-02-04 19:11:00|44946.3|44926.3|44945.7|44925.7|44948.2|44928.2|44945.7|44925.7|2
1644001870000|2022-02-04 19:11:10|44945|44925|44945|44925|44945|44925|44945|44925|1
1644001880000|2022-02-04 19:11:20|44943.2|44923.2|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|2
1644001900000|2022-02-04 19:11:40|44943.2|44923.2|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|1
1644001910000|2022-02-04 19:11:50|44946.3|44926.3|44948.2|44928.2|44948.2|44928.2|44946.3|44926.3|3
1644001930000|2022-02-04 19:12:10|44948.8|44928.8|44950.7|44930.7|44950.7|44930.7|44948.2|44928.2|0
1644001940000|2022-02-04 19:12:20|44950|44930|44945|44925|44950|44930|44945|44925|6
1644001950000|2022-02-04 19:12:30|44945.7|44925.7|44948.2|44928.2|44948.8|44928.8|44945.7|44925.7|5
1644001970000|2022-02-04 19:12:50|44947.5|44927.5|44947.5|44927.5|44948.2|44928.2|44945.7|44925.7|5
1644001980000|2022-02-04 19:13:00|44945.7|44925.7|44945.7|44925.7|44946.3|44926.3|44943.8|44923.8|2
1644001990000|2022-02-04 19:13:10|44943.8|44923.8|44948.2|44928.2|44948.2|44928.2|44943.8|44923.8|0
1644002000000|2022-02-04 19:13:20|||||||||1
1644002010000|2022-02-04 19:13:30|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1644002020000|2022-02-04 19:13:40|44950|44930|44950|44930|44950.7|44930.7|44948.2|44928.2|1
1644002030000|2022-02-04 19:13:50|44948.2|44928.2|44950.7|44930.7|44951.3|44931.3|44948.2|44928.2|3
1644002040000|2022-02-04 19:14:00|44952.5|44932.5|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|3
1644002050000|2022-02-04 19:14:10|44950.7|44930.7|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|1
1644002060000|2022-02-04 19:14:20|44952.5|44932.5|44947.5|44927.5|44952.5|44932.5|44947.5|44927.5|0
1644002080000|2022-02-04 19:14:40|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|0
1644002090000|2022-02-04 19:14:50|44947.5|44927.5|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|2
1644002100000|2022-02-04 19:15:00|44950|44930|44948.2|44928.2|44950|44930|44948.2|44928.2|2
1644002110000|2022-02-04 19:15:10|44950.7|44930.7|44948.2|44928.2|44950.7|44930.7|44948.2|44928.2|0
1644002120000|2022-02-04 19:15:20|44950.7|44930.7|44950|44930|44950.7|44930.7|44948.2|44928.2|0
1644002130000|2022-02-04 19:15:30|44948.2|44928.2|44945.7|44925.7|44950|44930|44945.7|44925.7|9
1644002140000|2022-02-04 19:15:40|44943.2|44923.2|44940.7|44920.7|44945.7|44925.7|44938.8|44918.8|5
1644002150000|2022-02-04 19:15:50|44938.8|44918.8|44940.7|44920.7|44942.5|44922.5|44938.2|44918.2|4
1644002160000|2022-02-04 19:16:00|44943.2|44923.2|44938.2|44918.2|44943.2|44923.2|44938.2|44918.2|0
1644002180000|2022-02-04 19:16:20|44938.8|44918.8|44940.7|44920.7|44943.2|44923.2|44938.8|44918.8|1
1644002190000|2022-02-04 19:16:30|44943.2|44923.2|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|0
1644002200000|2022-02-04 19:16:40|44938.8|44918.8|44938.2|44918.2|44940.7|44920.7|44938.2|44918.2|0
1644002210000|2022-02-04 19:16:50|44938.8|44918.8|44937.5|44917.5|44938.8|44918.8|44937.5|44917.5|0
1644002220000|2022-02-04 19:17:00|44935.7|44915.7|44935.7|44915.7|44940.7|44920.7|44935.7|44915.7|0
1644002230000|2022-02-04 19:17:10|44936.3|44916.3|44935.7|44915.7|44937.5|44917.5|44935.7|44915.7|0
1644002240000|2022-02-04 19:17:20|44936.3|44916.3|44935.7|44915.7|44938.2|44918.2|44935.7|44915.7|0
1644002250000|2022-02-04 19:17:30|44936.3|44916.3|44935.7|44915.7|44937.5|44917.5|44935.7|44915.7|0
1644002260000|2022-02-04 19:17:40|44936.3|44916.3|44935.7|44915.7|44938.2|44918.2|44935.7|44915.7|0
1644002280000|2022-02-04 19:18:00|44936.3|44916.3|44938.2|44918.2|44938.2|44918.2|44935.7|44915.7|0
1644002290000|2022-02-04 19:18:10|44937.5|44917.5|44935.7|44915.7|44938.2|44918.2|44933.2|44913.2|0
1644002310000|2022-02-04 19:18:30|44935|44915|44930.7|44910.7|44935|44915|44930.7|44910.7|3
1644002330000|2022-02-04 19:18:50|44930|44910|44928.2|44908.2|44930|44910|44925.7|44905.7|1
1644002340000|2022-02-04 19:19:00|44928.8|44908.8|44930.7|44910.7|44930.7|44910.7|44925.7|44905.7|0
1644002350000|2022-02-04 19:19:10|44928.2|44908.2|44930.7|44910.7|44930.7|44910.7|44928.2|44908.2|0
1644002380000|2022-02-04 19:19:40|44933.2|44913.2|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|0
1644002390000|2022-02-04 19:19:50|44930|44910|44922.5|44902.5|44930|44910|44922.5|44902.5|6
1644002400000|2022-02-04 19:20:00|44920.7|44900.7|44910|44890|44920.7|44900.7|44910|44890|10
1644002410000|2022-02-04 19:20:10|44910.7|44890.7|44908.2|44888.2|44913.2|44893.2|44908.2|44888.2|4
1644002420000|2022-02-04 19:20:20|44907.5|44887.5|44903.8|44883.8|44907.5|44887.5|44903.8|44883.8|10
1644002430000|2022-02-04 19:20:30|44905.7|44885.7|44908.2|44888.2|44908.2|44888.2|44903.8|44883.8|1
1644002440000|2022-02-04 19:20:40|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|44908.2|44888.2|0
1644002450000|2022-02-04 19:20:50|44911.3|44891.3|44910|44890|44913.2|44893.2|44910|44890|8
1644002460000|2022-02-04 19:21:00|44908.2|44888.2|44905.7|44885.7|44908.2|44888.2|44903.2|44883.2|3
1644002470000|2022-02-04 19:21:10|44907.5|44887.5|44908.2|44888.2|44908.2|44888.2|44907.5|44887.5|1
1644002480000|2022-02-04 19:21:20|44908.8|44888.8|44912.5|44892.5|44913.2|44893.2|44908.8|44888.8|1
1644002490000|2022-02-04 19:21:30|||||||||1
1644002500000|2022-02-04 19:21:40|44913.2|44893.2|44912.5|44892.5|44915|44895|44912.5|44892.5|0
1644002510000|2022-02-04 19:21:50|44914.4|44894.4|44915.7|44895.7|44915.7|44895.7|44914.4|44894.4|0
1644002530000|2022-02-04 19:22:10|44918.2|44898.2|44920.7|44900.7|44920.7|44900.7|44918.2|44898.2|2
1644002540000|2022-02-04 19:22:20|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|44920.7|44900.7|0
1644002550000|2022-02-04 19:22:30|44920.7|44900.7|44923.8|44903.8|44923.8|44903.8|44920.7|44900.7|0
1644002560000|2022-02-04 19:22:40|44923.2|44903.2|44920.7|44900.7|44923.2|44903.2|44920|44900|0
1644002570000|2022-02-04 19:22:50|44918.2|44898.2|44920.7|44900.7|44920.7|44900.7|44918.2|44898.2|0
1644002580000|2022-02-04 19:23:00|44918.8|44898.8|44920.7|44900.7|44921.3|44901.3|44918.2|44898.2|0
1644002590000|2022-02-04 19:23:10|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|44921.3|44901.3|0
1644002600000|2022-02-04 19:23:20|44921.9|44901.9|44920.7|44900.7|44923.8|44903.8|44918.2|44898.2|8
1644002610000|2022-02-04 19:23:30|44918.2|44898.2|44918.2|44898.2|44920.7|44900.7|44918.2|44898.2|3
1644002630000|2022-02-04 19:23:50|44917.5|44897.5|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|1
1644002640000|2022-02-04 19:24:00|44915.7|44895.7|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|1
1644002650000|2022-02-04 19:24:10|44915.7|44895.7|44910|44890|44917.5|44897.5|44910|44890|7
1644002660000|2022-02-04 19:24:20|44909.4|44889.4|44902.5|44882.5|44909.4|44889.4|44900.7|44880.7|10
1644002670000|2022-02-04 19:24:30|44900.7|44880.7|44903.2|44883.2|44903.2|44883.2|44900.7|44880.7|1
1644002680000|2022-02-04 19:24:40|44901.3|44881.3|44903.2|44883.2|44908.2|44888.2|44900.7|44880.7|10
1644002690000|2022-02-04 19:24:50|44901.3|44881.3|44903.2|44883.2|44903.2|44883.2|44900.7|44880.7|0
1644002700000|2022-02-04 19:25:00|44900.7|44880.7|44903.2|44883.2|44903.2|44883.2|44900.7|44880.7|0
1644002710000|2022-02-04 19:25:10|44900.7|44880.7|44893.8|44873.8|44900.7|44880.7|44893.2|44873.2|7
1644002720000|2022-02-04 19:25:20|44890.7|44870.7|44898.2|44878.2|44898.2|44878.2|44890.7|44870.7|3
1644002730000|2022-02-04 19:25:30|44900.7|44880.7|44895.7|44875.7|44900.7|44880.7|44895.7|44875.7|11
1644002740000|2022-02-04 19:25:40|44893.2|44873.2|44892.5|44872.5|44893.8|44873.8|44891.3|44871.3|3
1644002750000|2022-02-04 19:25:50|||||||||1
1644002760000|2022-02-04 19:26:00|44888.8|44868.8|44888.2|44868.2|44893.2|44873.2|44888.2|44868.2|0
1644002770000|2022-02-04 19:26:10|||||||||1
1644002780000|2022-02-04 19:26:20|44888.8|44868.8|44890.7|44870.7|44890.7|44870.7|44888.2|44868.2|1
1644002790000|2022-02-04 19:26:30|44888.8|44868.8|44890.7|44870.7|44890.7|44870.7|44888.8|44868.8|0
1644002800000|2022-02-04 19:26:40|44888.2|44868.2|44892.5|44872.5|44892.5|44872.5|44888.2|44868.2|0
1644002810000|2022-02-04 19:26:50|44890.7|44870.7|44892.5|44872.5|44893.2|44873.2|44888.8|44868.8|0
1644002820000|2022-02-04 19:27:00|44893.2|44873.2|44898.2|44878.2|44898.2|44878.2|44890.7|44870.7|4
1644002830000|2022-02-04 19:27:10|44896.3|44876.3|44893.2|44873.2|44896.3|44876.3|44893.2|44873.2|3
1644002840000|2022-02-04 19:27:20|44890.7|44870.7|44888.8|44868.8|44890.7|44870.7|44888.8|44868.8|0
1644002850000|2022-02-04 19:27:30|44890.7|44870.7|44888.2|44868.2|44890.7|44870.7|44888.2|44868.2|7
1644002860000|2022-02-04 19:27:40|44885.7|44865.7|44888.2|44868.2|44888.2|44868.2|44885.7|44865.7|3
1644002870000|2022-02-04 19:27:50|44892.5|44872.5|44895|44875|44895|44875|44892.5|44872.5|7
1644002880000|2022-02-04 19:28:00|44896.9|44876.9|44898.2|44878.2|44898.2|44878.2|44896.9|44876.9|5
1644002890000|2022-02-04 19:28:10|44901.9|44881.9|44900.7|44880.7|44903.2|44883.2|44900.7|44880.7|5
1644002900000|2022-02-04 19:28:20|44900|44880|44898.2|44878.2|44900|44880|44898.2|44878.2|0
1644002910000|2022-02-04 19:28:30|44900.7|44880.7|44895.7|44875.7|44900.7|44880.7|44895.7|44875.7|2
1644002920000|2022-02-04 19:28:40|||||||||2
1644002930000|2022-02-04 19:28:50|44895|44875|44897.5|44877.5|44897.5|44877.5|44893.2|44873.2|1
1644002940000|2022-02-04 19:29:00|44895.7|44875.7|44897.5|44877.5|44897.5|44877.5|44895.7|44875.7|0
1644002950000|2022-02-04 19:29:10|44895.7|44875.7|44897.5|44877.5|44897.5|44877.5|44895.7|44875.7|0
1644002960000|2022-02-04 19:29:20|44898.2|44878.2|44895.7|44875.7|44898.2|44878.2|44895.7|44875.7|1
1644002970000|2022-02-04 19:29:30|44897.5|44877.5|44895.7|44875.7|44897.5|44877.5|44893.2|44873.2|1
1644002980000|2022-02-04 19:29:40|44893.2|44873.2|44892.5|44872.5|44893.2|44873.2|44890|44870|5
1644002990000|2022-02-04 19:29:50|44893.2|44873.2|44893.2|44873.2|44893.2|44873.2|44890.7|44870.7|0
1644003000000|2022-02-04 19:30:00|44890.7|44870.7|44893.8|44873.8|44895.7|44875.7|44890.7|44870.7|2
1644003010000|2022-02-04 19:30:10|44898.2|44878.2|44903.2|44883.2|44903.2|44883.2|44898.2|44878.2|8
1644003020000|2022-02-04 19:30:20|44908.2|44888.2|44910.7|44890.7|44910.7|44890.7|44908.2|44888.2|3
1644003030000|2022-02-04 19:30:30|44911.3|44891.3|44918.2|44898.2|44918.2|44898.2|44911.3|44891.3|3
1644003050000|2022-02-04 19:30:50|44920.7|44900.7|44918.2|44898.2|44920.7|44900.7|44918.2|44898.2|6
1644003060000|2022-02-04 19:31:00|44917.5|44897.5|44905|44885|44917.5|44897.5|44905|44885|3
1644003070000|2022-02-04 19:31:10|44904.4|44884.4|44895.7|44875.7|44904.4|44884.4|44893.8|44873.8|4
1644003080000|2022-02-04 19:31:20|44893.8|44873.8|44888.8|44868.8|44893.8|44873.8|44888.8|44868.8|1
1644003100000|2022-02-04 19:31:40|44891.3|44871.3|44893.2|44873.2|44893.2|44873.2|44891.3|44871.3|1
1644003110000|2022-02-04 19:31:50|44891.3|44871.3|44888.8|44868.8|44891.3|44871.3|44888.8|44868.8|1
1644003120000|2022-02-04 19:32:00|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|44888.2|44868.2|4
1644003130000|2022-02-04 19:32:10|||||||||2
1644003140000|2022-02-04 19:32:20|44890|44870|44890|44870|44890|44870|44890|44870|2
1644003150000|2022-02-04 19:32:30|44890.7|44870.7|44893.2|44873.2|44893.2|44873.2|44890.7|44870.7|2
1644003160000|2022-02-04 19:32:40|44895.7|44875.7|44895.7|44875.7|44895.7|44875.7|44895.7|44875.7|0
1644003170000|2022-02-04 19:32:50|44898.2|44878.2|44903.8|44883.8|44905.7|44885.7|44898.2|44878.2|2
1644003180000|2022-02-04 19:33:00|44905.7|44885.7|44907.5|44887.5|44909.4|44889.4|44905.7|44885.7|1
1644003190000|2022-02-04 19:33:10|44910|44890|44910.7|44890.7|44910.7|44890.7|44910|44890|2
1644003200000|2022-02-04 19:33:20|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|1
1644003210000|2022-02-04 19:33:30|44913.2|44893.2|44920.7|44900.7|44920.7|44900.7|44913.2|44893.2|1
1644003220000|2022-02-04 19:33:40|44921.3|44901.3|44923.2|44903.2|44925.7|44905.7|44921.3|44901.3|10
1644003230000|2022-02-04 19:33:50|44925.7|44905.7|44925.7|44905.7|44925.7|44905.7|44923.8|44903.8|0
1644003240000|2022-02-04 19:34:00|44923.2|44903.2|44923.8|44903.8|44923.8|44903.8|44920.7|44900.7|2
1644003250000|2022-02-04 19:34:10|44923.2|44903.2|44918.8|44898.8|44923.8|44903.8|44918.8|44898.8|2
1644003270000|2022-02-04 19:34:30|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|4
1644003280000|2022-02-04 19:34:40|44915.7|44895.7|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|2
1644003290000|2022-02-04 19:34:50|44917.5|44897.5|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|0
1644003310000|2022-02-04 19:35:10|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|44914.4|44894.4|2
1644003320000|2022-02-04 19:35:20|44913.2|44893.2|44918.2|44898.2|44918.2|44898.2|44913.2|44893.2|1
1644003330000|2022-02-04 19:35:30|44918.8|44898.8|44928.2|44908.2|44928.2|44908.2|44918.8|44898.8|3
1644003340000|2022-02-04 19:35:40|44930.7|44910.7|44930|44910|44930.7|44910.7|44930|44910|2
1644003350000|2022-02-04 19:35:50|44928.2|44908.2|44930.7|44910.7|44930.7|44910.7|44927.5|44907.5|1
1644003360000|2022-02-04 19:36:00|44930|44910|44930.7|44910.7|44930.7|44910.7|44928.8|44908.8|0
1644003370000|2022-02-04 19:36:10|44932.5|44912.5|44930.7|44910.7|44932.5|44912.5|44930.7|44910.7|1
1644003380000|2022-02-04 19:36:20|44930|44910|44928.2|44908.2|44930|44910|44928.2|44908.2|0
1644003390000|2022-02-04 19:36:30|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44928.2|44908.2|1
1644003400000|2022-02-04 19:36:40|44931.3|44911.3|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|0
1644003410000|2022-02-04 19:36:50|44931.3|44911.3|44928.2|44908.2|44933.2|44913.2|44928.2|44908.2|0
1644003420000|2022-02-04 19:37:00|44928.8|44908.8|44930.7|44910.7|44931.3|44911.3|44928.8|44908.8|0
1644003430000|2022-02-04 19:37:10|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|2
1644003440000|2022-02-04 19:37:20|44927.5|44907.5|44928.8|44908.8|44928.8|44908.8|44927.5|44907.5|1
1644003450000|2022-02-04 19:37:30|44930.7|44910.7|44930.7|44910.7|44932.5|44912.5|44928.2|44908.2|1
1644003470000|2022-02-04 19:37:50|44933.2|44913.2|44935.7|44915.7|44935.7|44915.7|44930.7|44910.7|3
1644003480000|2022-02-04 19:38:00|44936.3|44916.3|44945|44925|44945|44925|44936.3|44916.3|4
1644003490000|2022-02-04 19:38:10|44945.6|44925.6|44947.5|44927.5|44947.5|44927.5|44945.6|44925.6|0
1644003500000|2022-02-04 19:38:20|44949.4|44929.4|44948.8|44928.8|44949.4|44929.4|44948.8|44928.8|3
1644003510000|2022-02-04 19:38:30|44948.2|44928.2|44947.5|44927.5|44948.2|44928.2|44947.5|44927.5|1
1644003520000|2022-02-04 19:38:40|44945.7|44925.7|44947.5|44927.5|44947.5|44927.5|44945.7|44925.7|0
1644003530000|2022-02-04 19:38:50|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|0
1644003540000|2022-02-04 19:39:00|44947.5|44927.5|44947.5|44927.5|44948.2|44928.2|44947.5|44927.5|0
1644003550000|2022-02-04 19:39:10|44945.7|44925.7|44943.8|44923.8|44945.7|44925.7|44943.8|44923.8|1
1644003560000|2022-02-04 19:39:20|44945.7|44925.7|44950|44930|44950|44930|44945.7|44925.7|4
1644003570000|2022-02-04 19:39:30|44951.9|44931.9|44961.9|44941.9|44961.9|44941.9|44951.9|44931.9|8
1644003580000|2022-02-04 19:39:40|||||||||1
1644003590000|2022-02-04 19:39:50|44962.5|44942.5|44970.7|44950.7|44970.7|44950.7|44962.5|44942.5|7
1644003600000|2022-02-04 19:40:00|44971.3|44951.3|44970|44950|44972.5|44952.5|44970|44950|0
1644003610000|2022-02-04 19:40:10|44971.9|44951.9|44973.2|44953.2|44975.7|44955.7|44971.9|44951.9|13
1644003620000|2022-02-04 19:40:20|44973.8|44953.8|44976.3|44956.3|44976.3|44956.3|44973.8|44953.8|12
1644003630000|2022-02-04 19:40:30|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|44978.2|44958.2|6
1644003640000|2022-02-04 19:40:40|44980.7|44960.7|44981.3|44961.3|44981.3|44961.3|44980.7|44960.7|2
1644003650000|2022-02-04 19:40:50|44981.9|44961.9|44983.8|44963.8|44983.8|44963.8|44981.9|44961.9|1
1644003660000|2022-02-04 19:41:00|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|0
1644003670000|2022-02-04 19:41:10|44985|44965|44985|44965|44985|44965|44985|44965|8
1644003690000|2022-02-04 19:41:30|44986.9|44966.9|44987.5|44967.5|44987.5|44967.5|44986.9|44966.9|0
1644003700000|2022-02-04 19:41:40|44985|44965|44987.5|44967.5|44987.5|44967.5|44985|44965|1
1644003710000|2022-02-04 19:41:50|44985|44965|44983.2|44963.2|44987.5|44967.5|44983.2|44963.2|0
1644003720000|2022-02-04 19:42:00|44982.5|44962.5|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|6
1644003730000|2022-02-04 19:42:10|44978.8|44958.8|44978.2|44958.2|44978.8|44958.8|44976.3|44956.3|5
1644003740000|2022-02-04 19:42:20|44975.7|44955.7|44973.8|44953.8|44978.8|44958.8|44973.8|44953.8|0
1644003750000|2022-02-04 19:42:30|44973.2|44953.2|44970.7|44950.7|44973.2|44953.2|44970|44950|3
1644003760000|2022-02-04 19:42:40|44971.3|44951.3|44970.7|44950.7|44971.3|44951.3|44968.2|44948.2|7
1644003770000|2022-02-04 19:42:50|44968.2|44948.2|44966.3|44946.3|44970.7|44950.7|44966.3|44946.3|2
1644003780000|2022-02-04 19:43:00|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|3
1644003790000|2022-02-04 19:43:10|44965|44945|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|2
1644003810000|2022-02-04 19:43:30|44966.3|44946.3|44966.9|44946.9|44966.9|44946.9|44966.3|44946.3|0
1644003830000|2022-02-04 19:43:50|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|44966.3|44946.3|0
1644003840000|2022-02-04 19:44:00|44965.7|44945.7|44964.4|44944.4|44965.7|44945.7|44960.7|44940.7|0
1644003850000|2022-02-04 19:44:10|44960|44940|44960.7|44940.7|44963.2|44943.2|44960|44940|0
1644003860000|2022-02-04 19:44:20|44961.3|44941.3|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|0
1644003870000|2022-02-04 19:44:30|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|3
1644003880000|2022-02-04 19:44:40|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|0
1644003890000|2022-02-04 19:44:50|||||||||7
1644003900000|2022-02-04 19:45:00|44965|44945|44965|44945|44965|44945|44960.7|44940.7|3
1644003910000|2022-02-04 19:45:10|44966.3|44946.3|44967.5|44947.5|44968.2|44948.2|44966.3|44946.3|0
1644003920000|2022-02-04 19:45:20|44965.7|44945.7|44969.4|44949.4|44970.7|44950.7|44965.7|44945.7|0
1644003930000|2022-02-04 19:45:30|44965.7|44945.7|44965.7|44945.7|44970|44950|44965.7|44945.7|2
1644003940000|2022-02-04 19:45:40|44968.2|44948.2|44970.7|44950.7|44970.7|44950.7|44968.2|44948.2|0
1644003950000|2022-02-04 19:45:50|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|0
1644003960000|2022-02-04 19:46:00|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|1
1644003970000|2022-02-04 19:46:10|44962.5|44942.5|44962.5|44942.5|44962.5|44942.5|44962.5|44942.5|1
1644003980000|2022-02-04 19:46:20|44961.9|44941.9|44960|44940|44962.5|44942.5|44960|44940|0
1644003990000|2022-02-04 19:46:30|44962.5|44942.5|44962.5|44942.5|44962.5|44942.5|44960|44940|1
1644004000000|2022-02-04 19:46:40|44960|44940|44962.5|44942.5|44962.5|44942.5|44960|44940|0
1644004020000|2022-02-04 19:47:00|44961.9|44941.9|44958.2|44938.2|44961.9|44941.9|44958.2|44938.2|2
1644004030000|2022-02-04 19:47:10|44962.5|44942.5|44951.9|44931.9|44962.5|44942.5|44951.9|44931.9|31
1644004040000|2022-02-04 19:47:20|44948.2|44928.2|44946.9|44926.9|44948.2|44928.2|44946.9|44926.9|3
1644004050000|2022-02-04 19:47:30|44941.9|44921.9|44940|44920|44942.5|44922.5|44940|44920|16
1644004060000|2022-02-04 19:47:40|44938.2|44918.2|44937.5|44917.5|44938.2|44918.2|44937.5|44917.5|0
1644004070000|2022-02-04 19:47:50|44935|44915|44935|44915|44935.7|44915.7|44935|44915|6
1644004080000|2022-02-04 19:48:00|44935.7|44915.7|44939.4|44919.4|44939.4|44919.4|44933.2|44913.2|4
1644004090000|2022-02-04 19:48:10|44941.3|44921.3|44943.2|44923.2|44945|44925|44939.4|44919.4|5
1644004100000|2022-02-04 19:48:20|44943.8|44923.8|44950.7|44930.7|44950.7|44930.7|44943.8|44923.8|0
1644004110000|2022-02-04 19:48:30|44948.8|44928.8|44948.2|44928.2|44950.7|44930.7|44948.2|44928.2|0
1644004130000|2022-02-04 19:48:50|44947.5|44927.5|44945.7|44925.7|44948.2|44928.2|44943.2|44923.2|0
1644004140000|2022-02-04 19:49:00|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|44950.7|44930.7|0
1644004150000|2022-02-04 19:49:10|44945.7|44925.7|44950.7|44930.7|44950.7|44930.7|44945.7|44925.7|0
1644004160000|2022-02-04 19:49:20|44951.3|44931.3|44950|44930|44951.3|44931.3|44950|44930|0
1644004170000|2022-02-04 19:49:30|44948.2|44928.2|44950.7|44930.7|44951.3|44931.3|44948.2|44928.2|12
1644004180000|2022-02-04 19:49:40|44953.2|44933.2|44955|44935|44955|44935|44953.2|44933.2|6
1644004190000|2022-02-04 19:49:50|44954.4|44934.4|44957.5|44937.5|44959.4|44939.4|44954.4|44934.4|0
1644004200000|2022-02-04 19:50:00|44954.4|44934.4|44956.9|44936.9|44956.9|44936.9|44954.4|44934.4|1
1644004210000|2022-02-04 19:50:10|44958.8|44938.8|44959.4|44939.4|44959.4|44939.4|44956.9|44936.9|0
1644004220000|2022-02-04 19:50:20|44957.5|44937.5|44960|44940|44960|44940|44957.5|44937.5|0
1644004230000|2022-02-04 19:50:30|44957.5|44937.5|44961.9|44941.9|44961.9|44941.9|44957.5|44937.5|2
1644004240000|2022-02-04 19:50:40|44961.3|44941.3|44963.2|44943.2|44964.4|44944.4|44959.4|44939.4|0
1644004250000|2022-02-04 19:50:50|44959.4|44939.4|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|0
1644004260000|2022-02-04 19:51:00|44957.5|44937.5|44961.9|44941.9|44961.9|44941.9|44956.9|44936.9|1
1644004270000|2022-02-04 19:51:10|44961.3|44941.3|44964.4|44944.4|44964.4|44944.4|44959.4|44939.4|0
1644004280000|2022-02-04 19:51:20|44959.4|44939.4|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|0
1644004290000|2022-02-04 19:51:30|44962.5|44942.5|44959.4|44939.4|44962.5|44942.5|44959.4|44939.4|0
1644004300000|2022-02-04 19:51:40|44960.7|44940.7|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|0
1644004310000|2022-02-04 19:51:50|44964.4|44944.4|44959.4|44939.4|44964.4|44944.4|44957.5|44937.5|0
1644004320000|2022-02-04 19:52:00|44960.7|44940.7|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|2
1644004330000|2022-02-04 19:52:10|44963.2|44943.2|44959.4|44939.4|44964.4|44944.4|44959.4|44939.4|0
1644004340000|2022-02-04 19:52:20|44957.5|44937.5|44959.4|44939.4|44961.9|44941.9|44957.5|44937.5|0
1644004350000|2022-02-04 19:52:30|44961.3|44941.3|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|0
1644004360000|2022-02-04 19:52:40|44957.5|44937.5|44957.5|44937.5|44959.4|44939.4|44957.5|44937.5|1
1644004370000|2022-02-04 19:52:50|44956.9|44936.9|44954.4|44934.4|44956.9|44936.9|44954.4|44934.4|2
1644004380000|2022-02-04 19:53:00|44953.8|44933.8|44949.4|44929.4|44954.4|44934.4|44949.4|44929.4|4
1644004390000|2022-02-04 19:53:10|44950|44930|44949.4|44929.4|44951.9|44931.9|44949.4|44929.4|1
1644004400000|2022-02-04 19:53:20|44950|44930|44949.4|44929.4|44950|44930|44949.4|44929.4|1
1644004410000|2022-02-04 19:53:30|44950|44930|44947.5|44927.5|44950|44930|44947.5|44927.5|0
1644004420000|2022-02-04 19:53:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|0
1644004430000|2022-02-04 19:53:50|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|3
1644004440000|2022-02-04 19:54:00|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|44951.9|44931.9|3
1644004450000|2022-02-04 19:54:10|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|1
1644004460000|2022-02-04 19:54:20|44956.3|44936.3|44953.8|44933.8|44956.3|44936.3|44953.8|44933.8|0
1644004480000|2022-02-04 19:54:40|44956.3|44936.3|44959.4|44939.4|44959.4|44939.4|44956.3|44936.3|2
1644004490000|2022-02-04 19:54:50|44960|44940|44962.5|44942.5|44962.5|44942.5|44960|44940|0
1644004500000|2022-02-04 19:55:00|44964.4|44944.4|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|2
1644004510000|2022-02-04 19:55:10|||||||||1
1644004520000|2022-02-04 19:55:20|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|0
1644004530000|2022-02-04 19:55:30|44967.5|44947.5|44969.4|44949.4|44971.9|44951.9|44967.5|44947.5|4
1644004540000|2022-02-04 19:55:40|44971.9|44951.9|44970|44950|44971.9|44951.9|44969.4|44949.4|2
1644004550000|2022-02-04 19:55:50|44971.9|44951.9|44971.9|44951.9|44972.5|44952.5|44971.9|44951.9|0
1644004560000|2022-02-04 19:56:00|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|1
1644004570000|2022-02-04 19:56:10|44971.9|44951.9|44972.5|44952.5|44974.4|44954.4|44969.4|44949.4|1
1644004580000|2022-02-04 19:56:20|44970.7|44950.7|44969.4|44949.4|44972.5|44952.5|44969.4|44949.4|0
1644004590000|2022-02-04 19:56:30|44968.8|44948.8|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|0
1644004600000|2022-02-04 19:56:40|44967.5|44947.5|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|0
1644004610000|2022-02-04 19:56:50|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|4
1644004620000|2022-02-04 19:57:00|44966.9|44946.9|44968.8|44948.8|44968.8|44948.8|44964.4|44944.4|5
1644004630000|2022-02-04 19:57:10|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|2
1644004640000|2022-02-04 19:57:20|44970|44950|44970|44950|44971.9|44951.9|44969.4|44949.4|0
1644004650000|2022-02-04 19:57:30|44971.9|44951.9|44971.9|44951.9|44971.9|44951.9|44971.9|44951.9|6
1644004660000|2022-02-04 19:57:40|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|2
1644004670000|2022-02-04 19:57:50|44966.3|44946.3|44964.4|44944.4|44966.3|44946.3|44964.4|44944.4|8
1644004680000|2022-02-04 19:58:00|44962.5|44942.5|44961.9|44941.9|44962.5|44942.5|44961.9|44941.9|2
1644004700000|2022-02-04 19:58:20|44960.7|44940.7|44956.9|44936.9|44960.7|44940.7|44954.4|44934.4|2
1644004710000|2022-02-04 19:58:30|44956.3|44936.3|44954.4|44934.4|44956.3|44936.3|44954.4|44934.4|0
1644004730000|2022-02-04 19:58:50|44956.9|44936.9|44956.3|44936.3|44956.9|44936.9|44956.3|44936.3|2
1644004740000|2022-02-04 19:59:00|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44951.9|44931.9|2
1644004750000|2022-02-04 19:59:10|44955|44935|44957.5|44937.5|44957.5|44937.5|44955|44935|14
1644004760000|2022-02-04 19:59:20|44959.4|44939.4|44966.9|44946.9|44966.9|44946.9|44959.4|44939.4|3
1644004780000|2022-02-04 19:59:40|44967.5|44947.5|44964.4|44944.4|44967.5|44947.5|44964.4|44944.4|0
1644004790000|2022-02-04 19:59:50|44965|44945|44971.9|44951.9|44971.9|44951.9|44965|44945|1
1644004800000|2022-02-04 20:00:00|44970|44950|44974.4|44954.4|44974.4|44954.4|44969.4|44949.4|0
1644004810000|2022-02-04 20:00:10|44976.9|44956.9|44981.9|44961.9|44981.9|44961.9|44976.9|44956.9|7
1644004820000|2022-02-04 20:00:20|44983.8|44963.8|44986.9|44966.9|44986.9|44966.9|44983.8|44963.8|1
1644004830000|2022-02-04 20:00:30|||||||||16
1644004840000|2022-02-04 20:00:40|44984.4|44964.4|44986.3|44966.3|44986.3|44966.3|44982.5|44962.5|1
1644004850000|2022-02-04 20:00:50|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|0
1644004860000|2022-02-04 20:01:00|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|2
1644004870000|2022-02-04 20:01:10|44979.4|44959.4|44974.4|44954.4|44979.4|44959.4|44971.9|44951.9|0
1644004880000|2022-02-04 20:01:20|44975|44955|44976.9|44956.9|44976.9|44956.9|44975|44955|1
1644004890000|2022-02-04 20:01:30|44976.3|44956.3|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|2
1644004900000|2022-02-04 20:01:40|44975|44955|44971.9|44951.9|44975|44955|44971.3|44951.3|2
1644004910000|2022-02-04 20:01:50|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|0
1644004920000|2022-02-04 20:02:00|44964.4|44944.4|44961.9|44941.9|44964.4|44944.4|44959.4|44939.4|2
1644004930000|2022-02-04 20:02:10|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44956.9|44936.9|2
1644004940000|2022-02-04 20:02:20|44958.8|44938.8|44959.4|44939.4|44961.9|44941.9|44956.9|44936.9|1
1644004950000|2022-02-04 20:02:30|44958.8|44938.8|44956.9|44936.9|44959.4|44939.4|44956.9|44936.9|1
1644004960000|2022-02-04 20:02:40|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|0
1644004970000|2022-02-04 20:02:50|44956.9|44936.9|44955|44935|44956.9|44936.9|44955|44935|2
1644004980000|2022-02-04 20:03:00|44956.9|44936.9|44955|44935|44956.9|44936.9|44955|44935|0
1644004990000|2022-02-04 20:03:10|44956.9|44936.9|44961.9|44941.9|44961.9|44941.9|44956.9|44936.9|2
1644005000000|2022-02-04 20:03:20|44961.3|44941.3|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|0
1644005010000|2022-02-04 20:03:30|44960|44940|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|0
1644005020000|2022-02-04 20:03:40|44961.3|44941.3|44959.4|44939.4|44961.3|44941.3|44959.4|44939.4|4
1644005030000|2022-02-04 20:03:50|44960|44940|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|0
1644005050000|2022-02-04 20:04:10|44961.3|44941.3|44959.4|44939.4|44961.3|44941.3|44959.4|44939.4|1
1644005070000|2022-02-04 20:04:30|44960|44940|44959.4|44939.4|44961.9|44941.9|44959.4|44939.4|1
1644005080000|2022-02-04 20:04:40|44960|44940|44959.4|44939.4|44960|44940|44959.4|44939.4|1
1644005100000|2022-02-04 20:05:00|44961.9|44941.9|44964.4|44944.4|44969.4|44949.4|44959.4|44939.4|0
1644005110000|2022-02-04 20:05:10|44965|44945|44964.4|44944.4|44969.4|44949.4|44964.4|44944.4|0
1644005120000|2022-02-04 20:05:20|44963.8|44943.8|44961.9|44941.9|44963.8|44943.8|44959.4|44939.4|1
1644005140000|2022-02-04 20:05:40|44961.3|44941.3|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|0
1644005160000|2022-02-04 20:06:00|44961.3|44941.3|44960.7|44940.7|44961.3|44941.3|44958.8|44938.8|1
1644005170000|2022-02-04 20:06:10|44958.8|44938.8|44954.4|44934.4|44959.4|44939.4|44954.4|44934.4|0
1644005180000|2022-02-04 20:06:20|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|1
1644005200000|2022-02-04 20:06:40|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|44959.4|44939.4|0
1644005210000|2022-02-04 20:06:50|44961.3|44941.3|44964.4|44944.4|44964.4|44944.4|44961.3|44941.3|4
1644005220000|2022-02-04 20:07:00|44961.9|44941.9|44964.4|44944.4|44965|44945|44961.9|44941.9|2
1644005240000|2022-02-04 20:07:20|44963.8|44943.8|44966.9|44946.9|44966.9|44946.9|44961.9|44941.9|4
1644005250000|2022-02-04 20:07:30|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44968.8|44948.8|0
1644005260000|2022-02-04 20:07:40|44968.8|44948.8|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|2
1644005270000|2022-02-04 20:07:50|44966.9|44946.9|44969.4|44949.4|44971.3|44951.3|44966.9|44946.9|2
1644005280000|2022-02-04 20:08:00|44971.3|44951.3|44966.9|44946.9|44971.3|44951.3|44966.9|44946.9|0
1644005290000|2022-02-04 20:08:10|||||||||2
1644005300000|2022-02-04 20:08:20|44968.8|44948.8|44966.9|44946.9|44968.8|44948.8|44966.9|44946.9|1
1644005310000|2022-02-04 20:08:30|44967.5|44947.5|44971.9|44951.9|44971.9|44951.9|44966.9|44946.9|4
1644005320000|2022-02-04 20:08:40|44970.7|44950.7|44966.9|44946.9|44970.7|44950.7|44966.9|44946.9|1
1644005330000|2022-02-04 20:08:50|44966.3|44946.3|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|0
1644005340000|2022-02-04 20:09:00|44966.3|44946.3|44966.3|44946.3|44966.9|44946.9|44964.4|44944.4|0
1644005350000|2022-02-04 20:09:10|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|0
1644005360000|2022-02-04 20:09:20|44966.9|44946.9|44963.8|44943.8|44966.9|44946.9|44963.2|44943.2|2
1644005370000|2022-02-04 20:09:30|44963.2|44943.2|44963.8|44943.8|44963.8|44943.8|44963.2|44943.2|42
1644005380000|2022-02-04 20:09:40|44962.6|44942.6|44962.6|44942.6|44963.2|44943.2|44960.7|44940.7|1
1644005390000|2022-02-04 20:09:50|44963.2|44943.2|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|2
1644005400000|2022-02-04 20:10:00|44962.6|44942.6|44963.8|44943.8|44963.8|44943.8|44962.6|44942.6|4
1644005410000|2022-02-04 20:10:10|44963.2|44943.2|44962.6|44942.6|44963.8|44943.8|44962.6|44942.6|5
1644005420000|2022-02-04 20:10:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|4
1644005430000|2022-02-04 20:10:30|44963.8|44943.8|44963.2|44943.2|44963.8|44943.8|44963.2|44943.2|0
1644005440000|2022-02-04 20:10:40|44962.6|44942.6|44960.7|44940.7|44962.6|44942.6|44960.7|44940.7|1
1644005450000|2022-02-04 20:10:50|44962.6|44942.6|44963.2|44943.2|44963.8|44943.8|44962.6|44942.6|1
1644005460000|2022-02-04 20:11:00|44962.6|44942.6|44961.3|44941.3|44963.2|44943.2|44960.7|44940.7|0
1644005470000|2022-02-04 20:11:10|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|0
1644005480000|2022-02-04 20:11:20|44963.8|44943.8|44964.4|44944.4|44965|44945|44961.9|44941.9|3
1644005490000|2022-02-04 20:11:30|44962.5|44942.5|44966.9|44946.9|44966.9|44946.9|44962.5|44942.5|1
1644005500000|2022-02-04 20:11:40|44968.8|44948.8|44967.5|44947.5|44969.4|44949.4|44966.9|44946.9|0
1644005510000|2022-02-04 20:11:50|44969.4|44949.4|44969.4|44949.4|44971.9|44951.9|44967.5|44947.5|0
1644005520000|2022-02-04 20:12:00|44970|44950|44971.9|44951.9|44971.9|44951.9|44970|44950|0
1644005530000|2022-02-04 20:12:10|44971.3|44951.3|44972.5|44952.5|44972.5|44952.5|44969.4|44949.4|1
1644005540000|2022-02-04 20:12:20|44971.9|44951.9|44971.9|44951.9|44971.9|44951.9|44971.9|44951.9|0
1644005550000|2022-02-04 20:12:30|44974.4|44954.4|44976.9|44956.9|44977.5|44957.5|44974.4|44954.4|2
1644005560000|2022-02-04 20:12:40|44979.4|44959.4|44981.9|44961.9|44981.9|44961.9|44976.9|44956.9|2
1644005570000|2022-02-04 20:12:50|44982.5|44962.5|44986.9|44966.9|44986.9|44966.9|44982.5|44962.5|1
1644005580000|2022-02-04 20:13:00|44985.7|44965.7|44981.9|44961.9|44986.3|44966.3|44981.9|44961.9|3
1644005590000|2022-02-04 20:13:10|44982.5|44962.5|44984.4|44964.4|44984.4|44964.4|44981.9|44961.9|0
1644005600000|2022-02-04 20:13:20|44985|44965|44988.8|44968.8|44989.4|44969.4|44985|44965|1
1644005610000|2022-02-04 20:13:30|44986.9|44966.9|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|0
1644005620000|2022-02-04 20:13:40|44990|44970|44991.9|44971.9|44991.9|44971.9|44990|44970|2
1644005630000|2022-02-04 20:13:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|0
1644005640000|2022-02-04 20:14:00|44993.8|44973.8|44989.4|44969.4|44993.8|44973.8|44989.4|44969.4|2
1644005650000|2022-02-04 20:14:10|44987.5|44967.5|44990|44970|44990|44970|44986.9|44966.9|4
1644005670000|2022-02-04 20:14:30|44991.9|44971.9|44987.5|44967.5|44991.9|44971.9|44987.5|44967.5|1
1644005680000|2022-02-04 20:14:40|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|0
1644005690000|2022-02-04 20:14:50|44987.5|44967.5|44987.5|44967.5|44987.5|44967.5|44987.5|44967.5|0
1644005700000|2022-02-04 20:15:00|44989.4|44969.4|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|3
1644005710000|2022-02-04 20:15:10|44991.3|44971.3|44986.9|44966.9|44991.3|44971.3|44984.4|44964.4|4
1644005720000|2022-02-04 20:15:20|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|1
1644005730000|2022-02-04 20:15:30|44980|44960|44984.4|44964.4|44986.9|44966.9|44980|44960|3
1644005740000|2022-02-04 20:15:40|44985|44965|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|2
1644005750000|2022-02-04 20:15:50|44986.3|44966.3|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|0
1644005760000|2022-02-04 20:16:00|44986.3|44966.3|44981.9|44961.9|44986.9|44966.9|44981.9|44961.9|9
1644005770000|2022-02-04 20:16:10|44986.9|44966.9|44982.5|44962.5|44986.9|44966.9|44982.5|44962.5|2
1644005780000|2022-02-04 20:16:20|44984.4|44964.4|44984.4|44964.4|44985|44965|44984.4|44964.4|1
1644005790000|2022-02-04 20:16:30|44986.9|44966.9|44982.5|44962.5|44986.9|44966.9|44981.9|44961.9|0
1644005800000|2022-02-04 20:16:40|44984.4|44964.4|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|0
1644005810000|2022-02-04 20:16:50|44986.3|44966.3|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|1
1644005820000|2022-02-04 20:17:00|44989.4|44969.4|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|4
1644005830000|2022-02-04 20:17:10|44989.4|44969.4|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|0
1644005840000|2022-02-04 20:17:20|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|4
1644005850000|2022-02-04 20:17:30|44993.8|44973.8|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|0
1644005860000|2022-02-04 20:17:40|44995|44975|44997.5|44977.5|44997.5|44977.5|44995|44975|7
1644005880000|2022-02-04 20:18:00|45001.9|44981.9|44997.5|44977.5|45001.9|44981.9|44997.5|44977.5|4
1644005890000|2022-02-04 20:18:10|44995.7|44975.7|44987.5|44967.5|44995.7|44975.7|44986.9|44966.9|1
1644005900000|2022-02-04 20:18:20|44986.9|44966.9|44987.5|44967.5|44987.5|44967.5|44986.9|44966.9|1
1644005920000|2022-02-04 20:18:40|44986.9|44966.9|44987.5|44967.5|44987.5|44967.5|44986.9|44966.9|0
1644005930000|2022-02-04 20:18:50|44986.9|44966.9|44987.5|44967.5|44987.5|44967.5|44986.9|44966.9|0
1644005940000|2022-02-04 20:19:00|44986.9|44966.9|44985|44965|44986.9|44966.9|44984.4|44964.4|4
1644005950000|2022-02-04 20:19:10|44984.4|44964.4|44976.9|44956.9|44984.4|44964.4|44975|44955|2
1644005960000|2022-02-04 20:19:20|44976.3|44956.3|44974.4|44954.4|44976.3|44956.3|44974.4|44954.4|0
1644005970000|2022-02-04 20:19:30|44973.8|44953.8|44971.9|44951.9|44973.8|44953.8|44971.9|44951.9|11
1644005980000|2022-02-04 20:19:40|44971.3|44951.3|44966.9|44946.9|44971.3|44951.3|44966.9|44946.9|2
1644005990000|2022-02-04 20:19:50|44969.4|44949.4|44967.5|44947.5|44969.4|44949.4|44966.9|44946.9|0
1644006000000|2022-02-04 20:20:00|44969.4|44949.4|44969.4|44949.4|44971.9|44951.9|44969.4|44949.4|2
1644006010000|2022-02-04 20:20:10|44967.5|44947.5|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|0
1644006020000|2022-02-04 20:20:20|44971.9|44951.9|44969.4|44949.4|44971.9|44951.9|44967.5|44947.5|3
1644006030000|2022-02-04 20:20:30|44967.5|44947.5|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|2
1644006040000|2022-02-04 20:20:40|44965|44945|44962.5|44942.5|44965|44945|44962.5|44942.5|0
1644006050000|2022-02-04 20:20:50|||||||||2
1644006060000|2022-02-04 20:21:00|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|1
1644006080000|2022-02-04 20:21:20|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|0
1644006090000|2022-02-04 20:21:30|44968.8|44948.8|44967.5|44947.5|44971.3|44951.3|44966.9|44946.9|1
1644006100000|2022-02-04 20:21:40|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44967.5|44947.5|0
1644006110000|2022-02-04 20:21:50|44966.9|44946.9|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|0
1644006120000|2022-02-04 20:22:00|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|0
1644006130000|2022-02-04 20:22:10|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|1
1644006140000|2022-02-04 20:22:20|44969.4|44949.4|44972.5|44952.5|44972.5|44952.5|44969.4|44949.4|2
1644006150000|2022-02-04 20:22:30|44975|44955|44979.4|44959.4|44979.4|44959.4|44975|44955|3
1644006180000|2022-02-04 20:23:00|44980|44960|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|1
1644006190000|2022-02-04 20:23:10|44978.8|44958.8|44979.4|44959.4|44979.4|44959.4|44976.9|44956.9|0
1644006200000|2022-02-04 20:23:20|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|2
1644006220000|2022-02-04 20:23:40|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|0
1644006230000|2022-02-04 20:23:50|44973.8|44953.8|44974.4|44954.4|44974.4|44954.4|44971.9|44951.9|0
1644006240000|2022-02-04 20:24:00|44971.9|44951.9|44974.4|44954.4|44974.4|44954.4|44971.9|44951.9|0
1644006250000|2022-02-04 20:24:10|44976.9|44956.9|44976.9|44956.9|44977.5|44957.5|44976.9|44956.9|2
1644006270000|2022-02-04 20:24:30|44978.8|44958.8|44981.3|44961.3|44981.9|44961.9|44976.9|44956.9|0
1644006280000|2022-02-04 20:24:40|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|0
1644006290000|2022-02-04 20:24:50|44980|44960|44981.9|44961.9|44981.9|44961.9|44980|44960|0
1644006300000|2022-02-04 20:25:00|44983.8|44963.8|44990|44970|44990|44970|44983.8|44963.8|4
1644006310000|2022-02-04 20:25:10|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|1
1644006320000|2022-02-04 20:25:20|44987.5|44967.5|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|3
1644006330000|2022-02-04 20:25:30|44990|44970|44989.4|44969.4|44990|44970|44989.4|44969.4|2
1644006340000|2022-02-04 20:25:40|44990|44970|44991.9|44971.9|44991.9|44971.9|44990|44970|1
1644006360000|2022-02-04 20:26:00|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|0
1644006380000|2022-02-04 20:26:20|44993.8|44973.8|44991.3|44971.3|44993.8|44973.8|44990.7|44970.7|1
1644006390000|2022-02-04 20:26:30|44989.4|44969.4|44991.3|44971.3|44991.3|44971.3|44989.4|44969.4|0
1644006400000|2022-02-04 20:26:40|44991.9|44971.9|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|0
1644006410000|2022-02-04 20:26:50|44988.8|44968.8|44986.9|44966.9|44988.8|44968.8|44986.9|44966.9|0
1644006420000|2022-02-04 20:27:00|44987.5|44967.5|44989.4|44969.4|44991.9|44971.9|44987.5|44967.5|2
1644006440000|2022-02-04 20:27:20|44990|44970|44991.9|44971.9|44991.9|44971.9|44990|44970|2
1644006450000|2022-02-04 20:27:30|44993.8|44973.8|44991.9|44971.9|44993.8|44973.8|44991.9|44971.9|2
1644006460000|2022-02-04 20:27:40|||||||||2
1644006470000|2022-02-04 20:27:50|44991.3|44971.3|44991.9|44971.9|44991.9|44971.9|44991.3|44971.3|0
1644006480000|2022-02-04 20:28:00|44988.8|44968.8|44986.9|44966.9|44988.8|44968.8|44984.4|44964.4|0
1644006490000|2022-02-04 20:28:10|44984.4|44964.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|0
1644006500000|2022-02-04 20:28:20|44983.8|44963.8|44982.5|44962.5|44984.4|44964.4|44981.9|44961.9|0
1644006510000|2022-02-04 20:28:30|44984.4|44964.4|44986.9|44966.9|44986.9|44966.9|44981.9|44961.9|2
1644006520000|2022-02-04 20:28:40|44986.3|44966.3|44985|44965|44986.9|44966.9|44984.4|44964.4|0
1644006530000|2022-02-04 20:28:50|44984.4|44964.4|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|0
1644006540000|2022-02-04 20:29:00|44982.5|44962.5|44984.4|44964.4|44984.4|44964.4|44982.5|44962.5|2
1644006550000|2022-02-04 20:29:10|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|1
1644006560000|2022-02-04 20:29:20|44985|44965|44989.4|44969.4|44989.4|44969.4|44985|44965|1
1644006570000|2022-02-04 20:29:30|44988.8|44968.8|44986.9|44966.9|44989.4|44969.4|44986.9|44966.9|0
1644006580000|2022-02-04 20:29:40|44988.8|44968.8|44986.9|44966.9|44989.4|44969.4|44986.9|44966.9|0
1644006590000|2022-02-04 20:29:50|44987.5|44967.5|44989.4|44969.4|44989.4|44969.4|44987.5|44967.5|0
1644006600000|2022-02-04 20:30:00|44990|44970|44996.9|44976.9|44996.9|44976.9|44990|44970|5
1644006610000|2022-02-04 20:30:10|||||||||1
1644006620000|2022-02-04 20:30:20|45000.7|44980.7|45002.5|44982.5|45002.5|44982.5|45000.7|44980.7|9
1644006630000|2022-02-04 20:30:30|45003.2|44983.2|45009.4|44989.4|45009.4|44989.4|45003.2|44983.2|7
1644006640000|2022-02-04 20:30:40|45007.5|44987.5|45009.4|44989.4|45009.4|44989.4|45006.9|44986.9|8
1644006650000|2022-02-04 20:30:50|45007.5|44987.5|45013.8|44993.8|45013.8|44993.8|45007.5|44987.5|16
1644006660000|2022-02-04 20:31:00|45016.3|44996.3|45023.2|45003.2|45023.2|45003.2|45016.3|44996.3|16
1644006670000|2022-02-04 20:31:10|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|2
1644006680000|2022-02-04 20:31:20|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|1
1644006690000|2022-02-04 20:31:30|45024.4|45004.4|45022.5|45002.5|45024.4|45004.4|45021.9|45001.9|6
1644006700000|2022-02-04 20:31:40|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|45020|45000|6
1644006720000|2022-02-04 20:32:00|45025|45005|45022.5|45002.5|45025|45005|45021.9|45001.9|10
1644006730000|2022-02-04 20:32:10|45021.9|45001.9|45025|45005|45025|45005|45020|45000|29
1644006740000|2022-02-04 20:32:20|45027.5|45007.5|45040.7|45020.7|45040.7|45020.7|45027.5|45007.5|37
1644006750000|2022-02-04 20:32:30|45038.8|45018.8|45047.5|45027.5|45051.3|45031.3|45038.8|45018.8|14
1644006760000|2022-02-04 20:32:40|45045.7|45025.7|45045.7|45025.7|45047.5|45027.5|45045.7|45025.7|3
1644006770000|2022-02-04 20:32:50|45047.5|45027.5|45039.4|45019.4|45048.2|45028.2|45039.4|45019.4|8
1644006780000|2022-02-04 20:33:00|45040|45020|45037.5|45017.5|45042.5|45022.5|45037.5|45017.5|3
1644006790000|2022-02-04 20:33:10|45038.2|45018.2|45037.5|45017.5|45038.2|45018.2|45037.5|45017.5|1
1644006800000|2022-02-04 20:33:20|45038.2|45018.2|45038.8|45018.8|45040.7|45020.7|45038.2|45018.2|7
1644006810000|2022-02-04 20:33:30|45040.7|45020.7|45040.7|45020.7|45042.5|45022.5|45038.2|45018.2|0
1644006820000|2022-02-04 20:33:40|45038.8|45018.8|45045.7|45025.7|45045.7|45025.7|45038.8|45018.8|1
1644006830000|2022-02-04 20:33:50|45047.5|45027.5|45042.5|45022.5|45047.5|45027.5|45042.5|45022.5|1
1644006840000|2022-02-04 20:34:00|45043.2|45023.2|45043.2|45023.2|45043.2|45023.2|45042.5|45022.5|3
1644006850000|2022-02-04 20:34:10|45045.7|45025.7|45045.7|45025.7|45046.3|45026.3|45043.8|45023.8|1
1644006860000|2022-02-04 20:34:20|||||||||3
1644006870000|2022-02-04 20:34:30|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45045.7|45025.7|2
1644006880000|2022-02-04 20:34:40|45048.2|45028.2|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|2
1644006890000|2022-02-04 20:34:50|45048.8|45028.8|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|3
1644006900000|2022-02-04 20:35:00|45048.2|45028.2|45048.2|45028.2|45048.2|45028.2|45043.8|45023.8|6
1644006910000|2022-02-04 20:35:10|45046.3|45026.3|45050.7|45030.7|45050.7|45030.7|45046.3|45026.3|6
1644006920000|2022-02-04 20:35:20|45048.8|45028.8|45050.7|45030.7|45050.7|45030.7|45045.7|45025.7|5
1644006930000|2022-02-04 20:35:30|45048.8|45028.8|45050.7|45030.7|45050.7|45030.7|45048.8|45028.8|2
1644006940000|2022-02-04 20:35:40|45048.8|45028.8|45050.7|45030.7|45053.2|45033.2|45048.2|45028.2|2
1644006950000|2022-02-04 20:35:50|45048.8|45028.8|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|0
1644006960000|2022-02-04 20:36:00|45048.8|45028.8|45063.2|45043.2|45063.2|45043.2|45048.8|45028.8|6
1644006970000|2022-02-04 20:36:10|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|45058.2|45038.2|2
1644006980000|2022-02-04 20:36:20|45060|45040|45055.7|45035.7|45060|45040|45050.7|45030.7|20
1644006990000|2022-02-04 20:36:30|45056.3|45036.3|45142.5|45122.5|45150.7|45130.7|45056.3|45036.3|40
1644007000000|2022-02-04 20:36:40|45145|45125|45143.2|45123.2|45145|45125|45142.5|45122.5|5
1644007010000|2022-02-04 20:36:50|45142.5|45122.5|45140.7|45120.7|45142.5|45122.5|45137.5|45117.5|6
1644007020000|2022-02-04 20:37:00|45141.3|45121.3|45138.8|45118.8|45141.3|45121.3|45133.2|45113.2|16
1644007030000|2022-02-04 20:37:10|45140.7|45120.7|45148.2|45128.2|45148.2|45128.2|45140.7|45120.7|19
1644007040000|2022-02-04 20:37:20|45149.4|45129.4|45158.2|45138.2|45160.7|45140.7|45149.4|45129.4|39
1644007050000|2022-02-04 20:37:30|45158.8|45138.8|45158.8|45138.8|45162.5|45142.5|45156.3|45136.3|7
1644007060000|2022-02-04 20:37:40|45160.7|45140.7|45150.7|45130.7|45160.7|45140.7|45150.7|45130.7|9
1644007070000|2022-02-04 20:37:50|45151.3|45131.3|45155.7|45135.7|45155.7|45135.7|45150.7|45130.7|17
1644007080000|2022-02-04 20:38:00|45152.5|45132.5|45148.2|45128.2|45152.5|45132.5|45147.5|45127.5|11
1644007100000|2022-02-04 20:38:20|45145.7|45125.7|45145.7|45125.7|45146.3|45126.3|45145.7|45125.7|10
1644007110000|2022-02-04 20:38:30|45146.3|45126.3|45140.7|45120.7|45146.3|45126.3|45140.7|45120.7|15
1644007120000|2022-02-04 20:38:40|45138.2|45118.2|45137.5|45117.5|45138.2|45118.2|45135.7|45115.7|9
1644007130000|2022-02-04 20:38:50|45135.7|45115.7|45137.5|45117.5|45138.2|45118.2|45135.7|45115.7|3
1644007140000|2022-02-04 20:39:00|45138.2|45118.2|45127.5|45107.5|45138.2|45118.2|45127.5|45107.5|7
1644007150000|2022-02-04 20:39:10|45126.9|45106.9|45133.2|45113.2|45133.2|45113.2|45125|45105|7
1644007160000|2022-02-04 20:39:20|45135.7|45115.7|45130.7|45110.7|45135.7|45115.7|45125.7|45105.7|6
1644007170000|2022-02-04 20:39:30|45130|45110|45133.2|45113.2|45133.2|45113.2|45128.2|45108.2|2
1644007180000|2022-02-04 20:39:40|45131.3|45111.3|45125|45105|45131.3|45111.3|45125|45105|4
1644007190000|2022-02-04 20:39:50|45126.3|45106.3|45128.2|45108.2|45128.2|45108.2|45125.7|45105.7|3
1644007200000|2022-02-04 20:40:00|45125.7|45105.7|45120.7|45100.7|45125.7|45105.7|45118.2|45098.2|8
1644007210000|2022-02-04 20:40:10|45121.3|45101.3|45120.7|45100.7|45121.9|45101.9|45120.7|45100.7|2
1644007220000|2022-02-04 20:40:20|45121.3|45101.3|45118.8|45098.8|45121.3|45101.3|45118.2|45098.2|2
1644007230000|2022-02-04 20:40:30|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|0
1644007240000|2022-02-04 20:40:40|45120|45100|45118.2|45098.2|45120|45100|45118.2|45098.2|1
1644007250000|2022-02-04 20:40:50|45115.7|45095.7|45118.2|45098.2|45118.2|45098.2|45113.2|45093.2|4
1644007260000|2022-02-04 20:41:00|45117.5|45097.5|45115.7|45095.7|45118.2|45098.2|45115.7|45095.7|2
1644007270000|2022-02-04 20:41:10|45113.2|45093.2|45112.5|45092.5|45113.2|45093.2|45112.5|45092.5|8
1644007280000|2022-02-04 20:41:20|45109.4|45089.4|45102.5|45082.5|45109.4|45089.4|45102.5|45082.5|10
1644007290000|2022-02-04 20:41:30|45105|45085|45103.2|45083.2|45105|45085|45100|45080|2
1644007300000|2022-02-04 20:41:40|45100.7|45080.7|45100.7|45080.7|45103.2|45083.2|45100.7|45080.7|4
1644007310000|2022-02-04 20:41:50|45101.3|45081.3|45100.7|45080.7|45103.2|45083.2|45100|45080|0
1644007320000|2022-02-04 20:42:00|45103.2|45083.2|45103.2|45083.2|45103.8|45083.8|45103.2|45083.2|2
1644007330000|2022-02-04 20:42:10|||||||||1
1644007340000|2022-02-04 20:42:20|45103.8|45083.8|45108.2|45088.2|45108.2|45088.2|45103.8|45083.8|1
1644007350000|2022-02-04 20:42:30|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|45105.7|45085.7|2
1644007360000|2022-02-04 20:42:40|||||||||7
1644007370000|2022-02-04 20:42:50|45105|45085|45110.7|45090.7|45110.7|45090.7|45103.2|45083.2|2
1644007380000|2022-02-04 20:43:00|45111.3|45091.3|45115.7|45095.7|45116.3|45096.3|45111.3|45091.3|4
1644007390000|2022-02-04 20:43:10|45116.3|45096.3|45117.5|45097.5|45117.5|45097.5|45115.7|45095.7|1
1644007400000|2022-02-04 20:43:20|45118.2|45098.2|45117.5|45097.5|45118.2|45098.2|45115.7|45095.7|0
1644007410000|2022-02-04 20:43:30|45118.2|45098.2|45115.7|45095.7|45118.2|45098.2|45113.2|45093.2|2
1644007420000|2022-02-04 20:43:40|45117.5|45097.5|45113.2|45093.2|45117.5|45097.5|45113.2|45093.2|0
1644007430000|2022-02-04 20:43:50|45113.8|45093.8|45115.7|45095.7|45115.7|45095.7|45113.8|45093.8|0
1644007440000|2022-02-04 20:44:00|45115|45095|45105.7|45085.7|45115|45095|45105.7|45085.7|38
1644007450000|2022-02-04 20:44:10|45103.2|45083.2|45100.7|45080.7|45103.2|45083.2|45100.7|45080.7|1
1644007460000|2022-02-04 20:44:20|||||||||2
1644007470000|2022-02-04 20:44:30|45101.3|45081.3|45100.7|45080.7|45101.3|45081.3|45098.8|45078.8|4
1644007480000|2022-02-04 20:44:40|45100|45080|45087.5|45067.5|45100|45080|45087.5|45067.5|23
1644007490000|2022-02-04 20:44:50|45089.4|45069.4|45087.5|45067.5|45089.4|45069.4|45085.6|45065.6|2
1644007500000|2022-02-04 20:45:00|45089.4|45069.4|45098.2|45078.2|45098.2|45078.2|45083.8|45063.8|6
1644007510000|2022-02-04 20:45:10|45102.5|45082.5|45095|45075|45102.5|45082.5|45095|45075|5
1644007520000|2022-02-04 20:45:20|45094.4|45074.4|45090.7|45070.7|45094.4|45074.4|45090.7|45070.7|0
1644007530000|2022-02-04 20:45:30|45088.8|45068.8|45088.2|45068.2|45088.8|45068.8|45084.4|45064.4|7
1644007550000|2022-02-04 20:45:50|45090.7|45070.7|45098.2|45078.2|45098.2|45078.2|45090.7|45070.7|1
1644007560000|2022-02-04 20:46:00|||||||||2
1644007570000|2022-02-04 20:46:10|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100|45080|2
1644007580000|2022-02-04 20:46:20|45098.2|45078.2|45100.7|45080.7|45103.8|45083.8|45098.2|45078.2|0
1644007590000|2022-02-04 20:46:30|45101.9|45081.9|45110.7|45090.7|45110.7|45090.7|45101.9|45081.9|0
1644007600000|2022-02-04 20:46:40|45111.3|45091.3|45115.7|45095.7|45115.7|45095.7|45111.3|45091.3|1
1644007610000|2022-02-04 20:46:50|45115|45095|45115.7|45095.7|45118.2|45098.2|45113.2|45093.2|1
1644007620000|2022-02-04 20:47:00|45115|45095|45113.2|45093.2|45115.7|45095.7|45113.2|45093.2|0
1644007630000|2022-02-04 20:47:10|45110.7|45090.7|45109.4|45089.4|45110.7|45090.7|45109.4|45089.4|5
1644007640000|2022-02-04 20:47:20|45107.5|45087.5|45100.7|45080.7|45107.5|45087.5|45100.7|45080.7|7
1644007650000|2022-02-04 20:47:30|45095|45075|45089.4|45069.4|45095|45075|45089.4|45069.4|4
1644007660000|2022-02-04 20:47:40|45086.9|45066.9|45084.4|45064.4|45088.8|45068.8|45084.4|45064.4|3
1644007670000|2022-02-04 20:47:50|45086.3|45066.3|45088.8|45068.8|45088.8|45068.8|45084.4|45064.4|10
1644007680000|2022-02-04 20:48:00|45088.2|45068.2|45086.3|45066.3|45088.2|45068.2|45085.7|45065.7|0
1644007690000|2022-02-04 20:48:10|45085.7|45065.7|45085.7|45065.7|45088.2|45068.2|45083.8|45063.8|0
1644007700000|2022-02-04 20:48:20|45083.8|45063.8|45085.7|45065.7|45088.2|45068.2|45083.2|45063.2|0
1644007710000|2022-02-04 20:48:30|45083.2|45063.2|45075.7|45055.7|45083.2|45063.2|45075.7|45055.7|23
1644007720000|2022-02-04 20:48:40|45076.3|45056.3|45083.2|45063.2|45083.2|45063.2|45076.3|45056.3|4
1644007730000|2022-02-04 20:48:50|45082.5|45062.5|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|0
1644007740000|2022-02-04 20:49:00|45082.5|45062.5|45073.2|45053.2|45082.5|45062.5|45073.2|45053.2|3
1644007750000|2022-02-04 20:49:10|45073.8|45053.8|45073.2|45053.2|45075.7|45055.7|45073.2|45053.2|1
1644007760000|2022-02-04 20:49:20|45071.3|45051.3|45068.2|45048.2|45071.3|45051.3|45068.2|45048.2|1
1644007770000|2022-02-04 20:49:30|45069.4|45049.4|45070.7|45050.7|45070.7|45050.7|45068.8|45048.8|2
1644007780000|2022-02-04 20:49:40|45068.8|45048.8|45073.2|45053.2|45073.8|45053.8|45068.8|45048.8|2
1644007790000|2022-02-04 20:49:50|45071.3|45051.3|45068.2|45048.2|45073.2|45053.2|45068.2|45048.2|2
1644007800000|2022-02-04 20:50:00|45069.4|45049.4|45086.3|45066.3|45086.3|45066.3|45069.4|45049.4|7
1644007810000|2022-02-04 20:50:10|45083.8|45063.8|45080.7|45060.7|45088.2|45068.2|45078.2|45058.2|34
1644007820000|2022-02-04 20:50:20|45078.2|45058.2|45073.2|45053.2|45078.2|45058.2|45070.7|45050.7|3
1644007830000|2022-02-04 20:50:30|45070.7|45050.7|45067.5|45047.5|45070.7|45050.7|45065.7|45045.7|2
1644007840000|2022-02-04 20:50:40|45065.7|45045.7|45063.2|45043.2|45065.7|45045.7|45062.5|45042.5|4
1644007850000|2022-02-04 20:50:50|45060.7|45040.7|45058.8|45038.8|45063.2|45043.2|45058.8|45038.8|0
1644007860000|2022-02-04 20:51:00|45058.2|45038.2|45056.3|45036.3|45058.8|45038.8|45056.3|45036.3|5
1644007870000|2022-02-04 20:51:10|45056.9|45036.9|45056.3|45036.3|45058.8|45038.8|45056.3|45036.3|2
1644007880000|2022-02-04 20:51:20|45056.9|45036.9|45063.2|45043.2|45063.2|45043.2|45056.3|45036.3|5
1644007890000|2022-02-04 20:51:30|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|2
1644007900000|2022-02-04 20:51:40|45063.2|45043.2|45063.8|45043.8|45063.8|45043.8|45063.2|45043.2|0
1644007910000|2022-02-04 20:51:50|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|45063.2|45043.2|0
1644007920000|2022-02-04 20:52:00|45061.3|45041.3|45070.7|45050.7|45070.7|45050.7|45061.3|45041.3|2
1644007930000|2022-02-04 20:52:10|45070|45050|45068.2|45048.2|45070|45050|45068.2|45048.2|1
1644007940000|2022-02-04 20:52:20|45068.8|45048.8|45068.2|45048.2|45070.7|45050.7|45068.2|45048.2|2
1644007950000|2022-02-04 20:52:30|||||||||1
1644007960000|2022-02-04 20:52:40|45067.5|45047.5|45065|45045|45067.5|45047.5|45063.2|45043.2|1
1644007970000|2022-02-04 20:52:50|45063.2|45043.2|45060.7|45040.7|45063.2|45043.2|45060.7|45040.7|2
1644007980000|2022-02-04 20:53:00|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|0
1644007990000|2022-02-04 20:53:10|45057.5|45037.5|45051.3|45031.3|45057.5|45037.5|45051.3|45031.3|3
1644008000000|2022-02-04 20:53:20|45049.4|45029.4|45046.9|45026.9|45051.3|45031.3|45046.9|45026.9|1
1644008010000|2022-02-04 20:53:30|45046.3|45026.3|45046.3|45026.3|45046.9|45026.9|45046.3|45026.3|0
1644008020000|2022-02-04 20:53:40|45046.9|45026.9|45046.3|45026.3|45048.8|45028.8|45046.3|45026.3|1
1644008040000|2022-02-04 20:54:00|||||||||1
1644008050000|2022-02-04 20:54:10|45045.7|45025.7|45046.3|45026.3|45046.3|45026.3|45044.4|45024.4|0
1644008060000|2022-02-04 20:54:20|45043.8|45023.8|45043.8|45023.8|45046.3|45026.3|45043.8|45023.8|6
1644008070000|2022-02-04 20:54:30|45044.4|45024.4|45046.3|45026.3|45046.3|45026.3|45044.4|45024.4|0
1644008080000|2022-02-04 20:54:40|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45046.3|45026.3|4
1644008090000|2022-02-04 20:54:50|45048.8|45028.8|45051.3|45031.3|45051.3|45031.3|45048.2|45028.2|1
1644008100000|2022-02-04 20:55:00|45048.8|45028.8|45043.8|45023.8|45048.8|45028.8|45041.9|45021.9|6
1644008110000|2022-02-04 20:55:10|45043.2|45023.2|45038.8|45018.8|45043.2|45023.2|45038.8|45018.8|1
1644008120000|2022-02-04 20:55:20|45039.4|45019.4|45038.8|45018.8|45041.3|45021.3|45038.8|45018.8|0
1644008130000|2022-02-04 20:55:30|45038.2|45018.2|45036.3|45016.3|45038.2|45018.2|45036.3|45016.3|1
1644008140000|2022-02-04 20:55:40|45035.7|45015.7|45036.3|45016.3|45036.3|45016.3|45033.8|45013.8|7
1644008160000|2022-02-04 20:56:00|45036.9|45016.9|45036.3|45016.3|45036.9|45016.9|45036.3|45016.3|1
1644008170000|2022-02-04 20:56:10|45035.7|45015.7|45030.7|45010.7|45035.7|45015.7|45030.7|45010.7|0
1644008180000|2022-02-04 20:56:20|45031.3|45011.3|45030.7|45010.7|45036.3|45016.3|45030.7|45010.7|4
1644008190000|2022-02-04 20:56:30|45031.3|45011.3|45024.4|45004.4|45031.3|45011.3|45024.4|45004.4|12
1644008200000|2022-02-04 20:56:40|45025|45005|45025.7|45005.7|45025.7|45005.7|45024.4|45004.4|1
1644008210000|2022-02-04 20:56:50|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|2
1644008220000|2022-02-04 20:57:00|||||||||1
1644008230000|2022-02-04 20:57:10|45026.9|45006.9|45030.7|45010.7|45030.7|45010.7|45026.9|45006.9|19
1644008240000|2022-02-04 20:57:20|45023.8|45003.8|45023.8|45003.8|45026.3|45006.3|45023.8|45003.8|1
1644008250000|2022-02-04 20:57:30|45027.5|45007.5|45023.8|45003.8|45028.2|45008.2|45023.8|45003.8|4
1644008260000|2022-02-04 20:57:40|45023.2|45003.2|45021.9|45001.9|45023.8|45003.8|45020.7|45000.7|1
1644008270000|2022-02-04 20:57:50|45020.7|45000.7|45023.8|45003.8|45023.8|45003.8|45020.7|45000.7|0
1644008280000|2022-02-04 20:58:00|45023.2|45003.2|45018.2|44998.2|45023.2|45003.2|45018.2|44998.2|11
1644008290000|2022-02-04 20:58:10|45020.7|45000.7|45023.8|45003.8|45023.8|45003.8|45020.7|45000.7|5
1644008300000|2022-02-04 20:58:20|45023.2|45003.2|45031.3|45011.3|45031.3|45011.3|45021.3|45001.3|7
1644008310000|2022-02-04 20:58:30|45031.9|45011.9|45033.8|45013.8|45033.8|45013.8|45031.3|45011.3|1
1644008320000|2022-02-04 20:58:40|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|0
1644008330000|2022-02-04 20:58:50|45030.7|45010.7|45031.3|45011.3|45031.3|45011.3|45029.4|45009.4|0
1644008340000|2022-02-04 20:59:00|45030.7|45010.7|45026.3|45006.3|45031.3|45011.3|45026.3|45006.3|1
1644008350000|2022-02-04 20:59:10|45027.5|45007.5|45031.3|45011.3|45031.3|45011.3|45027.5|45007.5|3
1644008360000|2022-02-04 20:59:20|45030.7|45010.7|45028.8|45008.8|45031.3|45011.3|45026.9|45006.9|2
1644008370000|2022-02-04 20:59:30|45026.3|45006.3|45025.7|45005.7|45028.8|45008.8|45025.7|45005.7|7
1644008380000|2022-02-04 20:59:40|45025.1|45005.1|45026.3|45006.3|45026.3|45006.3|45023.8|45003.8|0
1644008390000|2022-02-04 20:59:50|45025.7|45005.7|45021.3|45001.3|45025.7|45005.7|45021.3|45001.3|7
1644008400000|2022-02-04 21:00:00|45020.7|45000.7|45018.8|44998.8|45020.7|45000.7|45013.2|44993.2|23
1644008410000|2022-02-04 21:00:10|45021.3|45001.3|45031.3|45011.3|45031.3|45011.3|45021.3|45001.3|5
1644008420000|2022-02-04 21:00:20|45026.3|45006.3|45026.3|45006.3|45028.8|45008.8|45026.3|45006.3|8
1644008430000|2022-02-04 21:00:30|45023.8|45003.8|45026.3|45006.3|45026.3|45006.3|45023.8|45003.8|2
1644008440000|2022-02-04 21:00:40|45026.9|45006.9|45031.3|45011.3|45031.3|45011.3|45026.3|45006.3|2
1644008460000|2022-02-04 21:01:00|||||||||3
1644008480000|2022-02-04 21:01:20|45031.9|45011.9|45031.3|45011.3|45033.8|45013.8|45031.3|45011.3|7
1644008490000|2022-02-04 21:01:30|45031.9|45011.9|45033.8|45013.8|45033.8|45013.8|45031.3|45011.3|1
1644008500000|2022-02-04 21:01:40|45031.9|45011.9|45029.4|45009.4|45031.9|45011.9|45029.4|45009.4|7
1644008510000|2022-02-04 21:01:50|45030.7|45010.7|45031.3|45011.3|45031.3|45011.3|45028.8|45008.8|0
1644008520000|2022-02-04 21:02:00|45028.8|45008.8|45031.3|45011.3|45031.3|45011.3|45028.8|45008.8|1
1644008530000|2022-02-04 21:02:10|45030.7|45010.7|45031.3|45011.3|45031.3|45011.3|45028.8|45008.8|0
1644008550000|2022-02-04 21:02:30|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|2
1644008560000|2022-02-04 21:02:40|45028.8|45008.8|45026.3|45006.3|45028.8|45008.8|45026.3|45006.3|0
1644008580000|2022-02-04 21:03:00|45028.8|45008.8|45028.8|45008.8|45028.8|45008.8|45028.8|45008.8|2
1644008590000|2022-02-04 21:03:10|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|45031.3|45011.3|1
1644008600000|2022-02-04 21:03:20|45026.3|45006.3|45028.8|45008.8|45028.8|45008.8|45026.3|45006.3|4
1644008610000|2022-02-04 21:03:30|||||||||1
1644008630000|2022-02-04 21:03:50|||||||||1
1644008640000|2022-02-04 21:04:00|45029.4|45009.4|45026.3|45006.3|45031.3|45011.3|45026.3|45006.3|0
1644008660000|2022-02-04 21:04:20|||||||||1
1644008670000|2022-02-04 21:04:30|45024.4|45004.4|45025.7|45005.7|45026.3|45006.3|45023.8|45003.8|6
1644008680000|2022-02-04 21:04:40|45026.3|45006.3|45021.3|45001.3|45026.3|45006.3|45021.3|45001.3|0
1644008700000|2022-02-04 21:05:00|45023.2|45003.2|45023.8|45003.8|45026.3|45006.3|45023.2|45003.2|2
1644008710000|2022-02-04 21:05:10|45024.4|45004.4|45026.3|45006.3|45026.3|45006.3|45023.8|45003.8|0
1644008720000|2022-02-04 21:05:20|45028.8|45008.8|45028.8|45008.8|45028.8|45008.8|45028.8|45008.8|0
1644008750000|2022-02-04 21:05:50|45028.2|45008.2|45026.3|45006.3|45028.2|45008.2|45026.3|45006.3|0
1644008760000|2022-02-04 21:06:00|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|2
1644008770000|2022-02-04 21:06:10|||||||||2
1644008780000|2022-02-04 21:06:20|||||||||2
1644008790000|2022-02-04 21:06:30|45023.8|45003.8|45026.3|45006.3|45026.3|45006.3|45023.8|45003.8|6
1644008800000|2022-02-04 21:06:40|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|0
1644008810000|2022-02-04 21:06:50|45024.4|45004.4|45023.8|45003.8|45026.3|45006.3|45023.8|45003.8|0
1644008820000|2022-02-04 21:07:00|45026.3|45006.3|45021.3|45001.3|45026.3|45006.3|45021.3|45001.3|1
1644008840000|2022-02-04 21:07:20|45023.8|45003.8|45023.8|45003.8|45026.3|45006.3|45023.8|45003.8|6
1644008850000|2022-02-04 21:07:30|45023.2|45003.2|45021.3|45001.3|45023.2|45003.2|45021.3|45001.3|30
1644008860000|2022-02-04 21:07:40|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|2
1644008890000|2022-02-04 21:08:10|45021.3|45001.3|45023.8|45003.8|45023.8|45003.8|45021.3|45001.3|0
1644008900000|2022-02-04 21:08:20|45026.3|45006.3|45025.7|45005.7|45026.3|45006.3|45025.7|45005.7|3
1644008910000|2022-02-04 21:08:30|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|45025.7|45005.7|1
1644008930000|2022-02-04 21:08:50|45024.4|45004.4|45023.2|45003.2|45025.7|45005.7|45023.2|45003.2|13
1644008940000|2022-02-04 21:09:00|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|4
1644008950000|2022-02-04 21:09:10|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|4
1644008960000|2022-02-04 21:09:20|||||||||1
1644008980000|2022-02-04 21:09:40|||||||||1
1644009010000|2022-02-04 21:10:10|45018.2|44998.2|45013.2|44993.2|45018.2|44998.2|45013.2|44993.2|3
1644009020000|2022-02-04 21:10:20|45013.8|44993.8|45013.2|44993.2|45013.8|44993.8|45013.2|44993.2|8
1644009030000|2022-02-04 21:10:30|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|0
1644009040000|2022-02-04 21:10:40|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|1
1644009050000|2022-02-04 21:10:50|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|3
1644009060000|2022-02-04 21:11:00|||||||||1
1644009080000|2022-02-04 21:11:20|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|45008.2|44988.2|2
1644009090000|2022-02-04 21:11:30|45009.4|44989.4|45011.3|44991.3|45011.3|44991.3|45008.8|44988.8|0
1644009100000|2022-02-04 21:11:40|||||||||1
1644009110000|2022-02-04 21:11:50|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|0
1644009120000|2022-02-04 21:12:00|45006.3|44986.3|45011.3|44991.3|45011.3|44991.3|45006.3|44986.3|2
1644009130000|2022-02-04 21:12:10|45013.8|44993.8|45013.8|44993.8|45013.8|44993.8|45013.8|44993.8|3
1644009140000|2022-02-04 21:12:20|45016.3|44996.3|45019.4|44999.4|45019.4|44999.4|45016.3|44996.3|0
1644009150000|2022-02-04 21:12:30|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|0
1644009160000|2022-02-04 21:12:40|45018.2|44998.2|45016.9|44996.9|45018.8|44998.8|45016.3|44996.3|0
1644009170000|2022-02-04 21:12:50|45018.2|44998.2|45016.9|44996.9|45018.2|44998.2|45016.9|44996.9|0
1644009180000|2022-02-04 21:13:00|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|0
1644009200000|2022-02-04 21:13:20|45016.3|44996.3|45016.3|44996.3|45016.3|44996.3|45016.3|44996.3|0
1644009210000|2022-02-04 21:13:30|45020.1|45000.1|45020.7|45000.7|45020.7|45000.7|45020.1|45000.1|1
1644009220000|2022-02-04 21:13:40|45021.3|45001.3|45018.8|44998.8|45021.3|45001.3|45018.8|44998.8|1
1644009230000|2022-02-04 21:13:50|45019.4|44999.4|45023.8|45003.8|45023.8|45003.8|45019.4|44999.4|0
1644009240000|2022-02-04 21:14:00|45021.3|45001.3|45023.8|45003.8|45023.8|45003.8|45021.3|45001.3|0
1644009250000|2022-02-04 21:14:10|45023.2|45003.2|45023.8|45003.8|45023.8|45003.8|45021.9|45001.9|0
1644009260000|2022-02-04 21:14:20|45024.4|45004.4|45021.3|45001.3|45026.3|45006.3|45021.3|45001.3|0
1644009270000|2022-02-04 21:14:30|||||||||1
1644009290000|2022-02-04 21:14:50|45019.4|44999.4|45021.3|45001.3|45021.3|45001.3|45019.4|44999.4|2
1644009320000|2022-02-04 21:15:20|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|45018.8|44998.8|2
1644009330000|2022-02-04 21:15:30|45018.2|44998.2|45016.3|44996.3|45018.2|44998.2|45016.3|44996.3|0
1644009340000|2022-02-04 21:15:40|45016.9|44996.9|45016.3|44996.3|45018.8|44998.8|45016.3|44996.3|0
1644009410000|2022-02-04 21:16:50|45013.8|44993.8|45013.8|44993.8|45013.8|44993.8|45013.8|44993.8|0
1644009430000|2022-02-04 21:17:10|||||||||1
1644009440000|2022-02-04 21:17:20|45013.2|44993.2|45013.2|44993.2|45013.8|44993.8|45013.2|44993.2|0
1644009450000|2022-02-04 21:17:30|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|0
1644009470000|2022-02-04 21:17:50|45013.8|44993.8|45011.3|44991.3|45013.8|44993.8|45011.3|44991.3|0
1644009480000|2022-02-04 21:18:00|45011.9|44991.9|45011.3|44991.3|45013.8|44993.8|45011.3|44991.3|1
1644009490000|2022-02-04 21:18:10|45013.8|44993.8|45011.3|44991.3|45013.8|44993.8|45011.3|44991.3|2
1644009500000|2022-02-04 21:18:20|45013.8|44993.8|45011.3|44991.3|45013.8|44993.8|45011.3|44991.3|1
1644009530000|2022-02-04 21:18:50|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|0
1644009540000|2022-02-04 21:19:00|||||||||2
1644009550000|2022-02-04 21:19:10|||||||||1
1644009560000|2022-02-04 21:19:20|||||||||1
1644009570000|2022-02-04 21:19:30|45012.6|44992.6|45012.6|44992.6|45012.6|44992.6|45012.6|44992.6|0
1644009580000|2022-02-04 21:19:40|45011.9|44991.9|45012.6|44992.6|45012.6|44992.6|45011.9|44991.9|1
1644009600000|2022-02-04 21:20:00|45011.9|44991.9|45011.3|44991.3|45011.9|44991.9|45011.3|44991.3|1
1644009610000|2022-02-04 21:20:10|45013.2|44993.2|45011.3|44991.3|45013.2|44993.2|45011.3|44991.3|0
1644009620000|2022-02-04 21:20:20|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|45010.7|44990.7|0
1644009630000|2022-02-04 21:20:30|45012.6|44992.6|45010.7|44990.7|45012.6|44992.6|45010.1|44990.1|2
1644009640000|2022-02-04 21:20:40|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|0
1644009660000|2022-02-04 21:21:00|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|0
1644009700000|2022-02-04 21:21:40|||||||||2
1644009710000|2022-02-04 21:21:50|45012.6|44992.6|45012.6|44992.6|45012.6|44992.6|45012.6|44992.6|0
1644009720000|2022-02-04 21:22:00|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|45013.2|44993.2|0
1644009730000|2022-02-04 21:22:10|45015.7|44995.7|45016.3|44996.3|45016.3|44996.3|45015.7|44995.7|5
1644009740000|2022-02-04 21:22:20|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|0
1644009750000|2022-02-04 21:22:30|45016.3|44996.3|45016.3|44996.3|45016.3|44996.3|45015.7|44995.7|0
1644009760000|2022-02-04 21:22:40|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|45015.7|44995.7|0
1644009770000|2022-02-04 21:22:50|45016.3|44996.3|45018.2|44998.2|45018.2|44998.2|45015.7|44995.7|5
1644009780000|2022-02-04 21:23:00|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|45023.2|45003.2|5
1644009790000|2022-02-04 21:23:10|45023.8|45003.8|45025.7|45005.7|45028.2|45008.2|45023.8|45003.8|0
1644009800000|2022-02-04 21:23:20|45026.3|45006.3|45025.7|45005.7|45028.2|45008.2|45025.7|45005.7|0
1644009810000|2022-02-04 21:23:30|45026.3|45006.3|45028.2|45008.2|45028.2|45008.2|45026.3|45006.3|0
1644009820000|2022-02-04 21:23:40|45027.6|45007.6|45028.2|45008.2|45028.2|45008.2|45025.7|45005.7|2
1644009830000|2022-02-04 21:23:50|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|0
1644009840000|2022-02-04 21:24:00|45031.3|45011.3|45033.2|45013.2|45033.2|45013.2|45031.3|45011.3|2
1644009850000|2022-02-04 21:24:10|45033.8|45013.8|45033.2|45013.2|45033.8|45013.8|45033.2|45013.2|0
1644009860000|2022-02-04 21:24:20|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|0
1644009930000|2022-02-04 21:25:30|45028.8|45008.8|45026.3|45006.3|45028.8|45008.8|45026.3|45006.3|3
1644009960000|2022-02-04 21:26:00|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|2
1644009980000|2022-02-04 21:26:20|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|0
1644009990000|2022-02-04 21:26:30|||||||||2
1644010010000|2022-02-04 21:26:50|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|1
1644010020000|2022-02-04 21:27:00|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|0
1644010030000|2022-02-04 21:27:10|45025.7|45005.7|45026.3|45006.3|45026.3|45006.3|45023.8|45003.8|0
1644010050000|2022-02-04 21:27:30|45025.7|45005.7|45026.3|45006.3|45026.3|45006.3|45025.7|45005.7|1
1644010080000|2022-02-04 21:28:00|45024.4|45004.4|45021.3|45001.3|45024.4|45004.4|45021.3|45001.3|6
1644010090000|2022-02-04 21:28:10|45020.7|45000.7|45018.8|44998.8|45020.7|45000.7|45018.8|44998.8|0
1644010100000|2022-02-04 21:28:20|45021.3|45001.3|45018.8|44998.8|45021.3|45001.3|45018.8|44998.8|0
1644010110000|2022-02-04 21:28:30|45021.3|45001.3|45023.8|45003.8|45023.8|45003.8|45021.3|45001.3|2
1644010120000|2022-02-04 21:28:40|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|0
1644010130000|2022-02-04 21:28:50|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|45023.8|45003.8|0
1644010140000|2022-02-04 21:29:00|45025.7|45005.7|45028.2|45008.2|45028.2|45008.2|45025.7|45005.7|0
1644010150000|2022-02-04 21:29:10|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|2
1644010160000|2022-02-04 21:29:20|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|45028.2|45008.2|1
1644010180000|2022-02-04 21:29:40|||||||||2
1644010190000|2022-02-04 21:29:50|45026.3|45006.3|45025.7|45005.7|45026.3|45006.3|45025.7|45005.7|1
1644010200000|2022-02-04 21:30:00|45027.6|45007.6|45030.7|45010.7|45030.7|45010.7|45027.6|45007.6|8
1644010220000|2022-02-04 21:30:20|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|4
1644010260000|2022-02-04 21:31:00|45031.3|45011.3|45033.8|45013.8|45033.8|45013.8|45031.3|45011.3|4
1644010320000|2022-02-04 21:32:00|45033.2|45013.2|45031.3|45011.3|45033.2|45013.2|45031.3|45011.3|3
1644010330000|2022-02-04 21:32:10|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|3
1644010340000|2022-02-04 21:32:20|45031.3|45011.3|45029.4|45009.4|45031.3|45011.3|45029.4|45009.4|0
1644010360000|2022-02-04 21:32:40|45031.3|45011.3|45033.8|45013.8|45033.8|45013.8|45031.3|45011.3|0
1644010370000|2022-02-04 21:32:50|45033.2|45013.2|45031.3|45011.3|45033.2|45013.2|45031.3|45011.3|0
1644010390000|2022-02-04 21:33:10|||||||||2
1644010420000|2022-02-04 21:33:40|||||||||1
1644010440000|2022-02-04 21:34:00|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|1
1644010460000|2022-02-04 21:34:20|45026.9|45006.9|45026.3|45006.3|45026.9|45006.9|45026.3|45006.3|4
1644010500000|2022-02-04 21:35:00|45024.4|45004.4|45023.8|45003.8|45024.4|45004.4|45023.8|45003.8|1
1644010530000|2022-02-04 21:35:30|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|0
1644010540000|2022-02-04 21:35:40|||||||||1
1644010560000|2022-02-04 21:36:00|45028.2|45008.2|45028.8|45008.8|45028.8|45008.8|45028.2|45008.2|2
1644010580000|2022-02-04 21:36:20|45028.2|45008.2|45028.8|45008.8|45028.8|45008.8|45028.2|45008.2|2
1644010610000|2022-02-04 21:36:50|45028.2|45008.2|45023.8|45003.8|45028.8|45008.8|45023.8|45003.8|3
1644010620000|2022-02-04 21:37:00|||||||||2
1644010690000|2022-02-04 21:38:10|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|45026.3|45006.3|12
1644010740000|2022-02-04 21:39:00|||||||||1
1644010750000|2022-02-04 21:39:10|||||||||1
1644010800000|2022-02-04 21:40:00|||||||||1
1644010810000|2022-02-04 21:40:10|45024.4|45004.4|45023.8|45003.8|45025.7|45005.7|45023.8|45003.8|5
1644010820000|2022-02-04 21:40:20|45023.2|45003.2|45021.3|45001.3|45023.2|45003.2|45021.3|45001.3|0
1644010850000|2022-02-04 21:40:50|||||||||1
1644010890000|2022-02-04 21:41:30|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|1
1644010970000|2022-02-04 21:42:50|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|0
1644011100000|2022-02-04 21:45:00|45020.1|45000.1|45018.8|44998.8|45020.7|45000.7|45018.2|44998.2|9
1644011110000|2022-02-04 21:45:10|||||||||5
1644011120000|2022-02-04 21:45:20|||||||||1
1644011140000|2022-02-04 21:45:40|||||||||6
1644011150000|2022-02-04 21:45:50|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|0
1644011170000|2022-02-04 21:46:10|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.1|45000.1|5
1644011180000|2022-02-04 21:46:20|45020.1|45000.1|45020.7|45000.7|45020.7|45000.7|45020.1|45000.1|1
1644011210000|2022-02-04 21:46:50|45021.3|45001.3|45023.2|45003.2|45023.2|45003.2|45021.3|45001.3|0
1644011230000|2022-02-04 21:47:10|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|45021.3|45001.3|1
1644011260000|2022-02-04 21:47:40|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|3
1644011280000|2022-02-04 21:48:00|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|45020.1|45000.1|0
1644011290000|2022-02-04 21:48:10|45020.7|45000.7|45020.7|45000.7|45020.7|45000.7|45020.1|45000.1|3
1644011340000|2022-02-04 21:49:00|45021.9|45001.9|45023.8|45003.8|45023.8|45003.8|45021.9|45001.9|9
1644011350000|2022-02-04 21:49:10|45028.8|45008.8|45029.4|45009.4|45029.4|45009.4|45028.8|45008.8|4
1644011360000|2022-02-04 21:49:20|45030|45010|45030|45010|45030|45010|45030|45010|1
1644011390000|2022-02-04 21:49:50|45029.4|45009.4|45031.9|45011.9|45031.9|45011.9|45027.5|45007.5|2
1644011400000|2022-02-04 21:50:00|45031.3|45011.3|45031.9|45011.9|45031.9|45011.9|45031.3|45011.3|12
1644011410000|2022-02-04 21:50:10|||||||||2
1644011420000|2022-02-04 21:50:20|||||||||1
1644011470000|2022-02-04 21:51:10|||||||||1
1644011510000|2022-02-04 21:51:50|||||||||1
1644011530000|2022-02-04 21:52:10|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|1
1644011570000|2022-02-04 21:52:50|||||||||1
1644011590000|2022-02-04 21:53:10|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|0
1644011610000|2022-02-04 21:53:30|45031.3|45011.3|45030|45010|45031.3|45011.3|45030|45010|6
1644011640000|2022-02-04 21:54:00|45031.9|45011.9|45033.8|45013.8|45033.8|45013.8|45031.9|45011.9|1
1644011670000|2022-02-04 21:54:30|45036.3|45016.3|45036.3|45016.3|45036.3|45016.3|45036.3|45016.3|1
1644011680000|2022-02-04 21:54:40|||||||||1
1644011690000|2022-02-04 21:54:50|45036.9|45016.9|45038.8|45018.8|45038.8|45018.8|45036.9|45016.9|6
1644011700000|2022-02-04 21:55:00|45041.3|45021.3|45041.9|45021.9|45041.9|45021.9|45041.3|45021.3|6
1644011710000|2022-02-04 21:55:10|45042.5|45022.5|45066.3|45046.3|45066.3|45046.3|45042.5|45022.5|7
1644011720000|2022-02-04 21:55:20|45063.8|45043.8|45070.1|45050.1|45070.1|45050.1|45063.8|45043.8|21
1644011730000|2022-02-04 21:55:30|45071.9|45051.9|45074.4|45054.4|45074.4|45054.4|45071.9|45051.9|1
1644011750000|2022-02-04 21:55:50|45070.7|45050.7|45070.7|45050.7|45070.7|45050.7|45070.1|45050.1|2
1644011760000|2022-02-04 21:56:00|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|2
1644011780000|2022-02-04 21:56:20|45067.6|45047.6|45065.7|45045.7|45067.6|45047.6|45065.7|45045.7|0
1644011790000|2022-02-04 21:56:30|45066.3|45046.3|45078.2|45058.2|45078.2|45058.2|45066.3|45046.3|14
1644011800000|2022-02-04 21:56:40|45081.9|45061.9|45085.7|45065.7|45085.7|45065.7|45081.9|45061.9|5
1644011810000|2022-02-04 21:56:50|45085.1|45065.1|45085.1|45065.1|45085.7|45065.7|45085.1|45065.1|10
1644011820000|2022-02-04 21:57:00|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|1
1644011830000|2022-02-04 21:57:10|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|4
1644011850000|2022-02-04 21:57:30|45081.9|45061.9|45080.1|45060.1|45081.9|45061.9|45080.1|45060.1|0
1644011860000|2022-02-04 21:57:40|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|3
1644011880000|2022-02-04 21:58:00|||||||||2
1644011900000|2022-02-04 21:58:20|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|45081.3|45061.3|1
1644011910000|2022-02-04 21:58:30|||||||||3
1644011920000|2022-02-04 21:58:40|45081.9|45061.9|45072.6|45052.6|45081.9|45061.9|45072.6|45052.6|0
1644011930000|2022-02-04 21:58:50|||||||||1
1644011940000|2022-02-04 21:59:00|45071.9|45051.9|45070.1|45050.1|45071.9|45051.9|45070.1|45050.1|0
1644011950000|2022-02-04 21:59:10|45070.7|45050.7|45072.6|45052.6|45072.6|45052.6|45070.7|45050.7|1
1644011970000|2022-02-04 21:59:30|45073.2|45053.2|45078.2|45058.2|45078.2|45058.2|45073.2|45053.2|1
1644011980000|2022-02-04 21:59:40|45080.7|45060.7|45083.2|45063.2|45083.2|45063.2|45080.7|45060.7|2
1644011990000|2022-02-04 21:59:50|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|45082.6|45062.6|2
1644188400000|2022-02-06 23:00:00|45105.3|45085.3|45062.2|45042.2|45105.3|45085.3|45062.2|45042.2|13
1644188410000|2022-02-06 23:00:10|45059.7|45039.7|45069.7|45049.7|45069.7|45049.7|45054.2|45034.2|10
1644188420000|2022-02-06 23:00:20|45067.8|45047.8|45099.7|45079.7|45099.7|45079.7|45067.8|45047.8|15
1644188430000|2022-02-06 23:00:30|45102.2|45082.2|45126.4|45106.4|45126.4|45106.4|45102.2|45082.2|36
1644188440000|2022-02-06 23:00:40|45127.5|45107.5|45138.3|45118.3|45138.9|45118.9|45127.5|45107.5|19
1644188450000|2022-02-06 23:00:50|45135.8|45115.8|45135.8|45115.8|45140.8|45120.8|45135.8|45115.8|8
1644188460000|2022-02-06 23:01:00|45136.4|45116.4|45141.4|45121.4|45143.9|45123.9|45135.8|45115.8|34
1644188470000|2022-02-06 23:01:10|45141.9|45121.9|45158.9|45138.9|45158.9|45138.9|45141.4|45121.4|28
1644188480000|2022-02-06 23:01:20|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|45158.3|45138.3|0
1644188490000|2022-02-06 23:01:30|||||||||2
1644188500000|2022-02-06 23:01:40|45160.3|45140.3|45166.4|45146.4|45166.4|45146.4|45160.3|45140.3|17
1644188510000|2022-02-06 23:01:50|45165.8|45145.8|45151.9|45131.9|45170.8|45150.8|45151.9|45131.9|10
1644188520000|2022-02-06 23:02:00|45151.4|45131.4|45157.8|45137.8|45158.3|45138.3|45151.4|45131.4|22
1644188530000|2022-02-06 23:02:10|45158.1|45138.1|45174.4|45154.4|45174.4|45154.4|45158.1|45138.1|12
1644188540000|2022-02-06 23:02:20|45173.9|45153.9|45196.4|45176.4|45196.4|45176.4|45173.9|45153.9|16
1644188550000|2022-02-06 23:02:30|45198.3|45178.3|45198.3|45178.3|45198.9|45178.9|45194.4|45174.4|12
1644188560000|2022-02-06 23:02:40|45197.2|45177.2|45191.4|45171.4|45197.2|45177.2|45187.5|45167.5|7
1644188570000|2022-02-06 23:02:50|45192.5|45172.5|45198.3|45178.3|45198.3|45178.3|45192.5|45172.5|8
1644188580000|2022-02-06 23:03:00|45198.9|45178.9|45185.8|45165.8|45203.3|45183.3|45185.8|45165.8|10
1644188590000|2022-02-06 23:03:10|45190.8|45170.8|45188.9|45168.9|45191.4|45171.4|45188.9|45168.9|5
1644188600000|2022-02-06 23:03:20|45192.8|45172.8|45180.3|45160.3|45192.8|45172.8|45180.3|45160.3|7
1644188610000|2022-02-06 23:03:30|45178.3|45158.3|45178.3|45158.3|45180.8|45160.8|45178.3|45158.3|1
1644188620000|2022-02-06 23:03:40|45177.8|45157.8|45175.3|45155.3|45177.8|45157.8|45175.3|45155.3|4
1644188630000|2022-02-06 23:03:50|45175.8|45155.8|45175.3|45155.3|45175.8|45155.8|45175.3|45155.3|0
1644188640000|2022-02-06 23:04:00|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|9
1644188650000|2022-02-06 23:04:10|45168.9|45148.9|45165.3|45145.3|45168.9|45148.9|45165.3|45145.3|7
1644188660000|2022-02-06 23:04:20|45164.7|45144.7|45161.7|45141.7|45167.2|45147.2|45161.7|45141.7|8
1644188670000|2022-02-06 23:04:30|45155.3|45135.3|45153.3|45133.3|45155.3|45135.3|45152.8|45132.8|0
1644188680000|2022-02-06 23:04:40|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|45152.2|45132.2|1
1644188690000|2022-02-06 23:04:50|45151.1|45131.1|45133.6|45113.6|45151.1|45131.1|45133.6|45113.6|6
1644188700000|2022-02-06 23:05:00|45129.7|45109.7|45118.6|45098.6|45129.7|45109.7|45118.6|45098.6|16
1644188710000|2022-02-06 23:05:10|45115.6|45095.6|45113.6|45093.6|45115.6|45095.6|45113.6|45093.6|9
1644188720000|2022-02-06 23:05:20|45116.1|45096.1|45120.3|45100.3|45120.3|45100.3|45112.2|45092.2|6
1644188730000|2022-02-06 23:05:30|45120.8|45100.8|45122.8|45102.8|45122.8|45102.8|45120.8|45100.8|1
1644188740000|2022-02-06 23:05:40|45126.7|45106.7|45132.8|45112.8|45135.8|45115.8|45126.7|45106.7|4
1644188760000|2022-02-06 23:06:00|45130.8|45110.8|45124.2|45104.2|45130.8|45110.8|45124.2|45104.2|8
1644188770000|2022-02-06 23:06:10|45119.7|45099.7|45116.7|45096.7|45119.7|45099.7|45116.7|45096.7|5
1644188780000|2022-02-06 23:06:20|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|45116.1|45096.1|0
1644188790000|2022-02-06 23:06:30|45116.7|45096.7|45122.2|45102.2|45122.2|45102.2|45116.7|45096.7|5
1644188800000|2022-02-06 23:06:40|||||||||1
1644188820000|2022-02-06 23:07:00|45120.3|45100.3|45127.2|45107.2|45127.2|45107.2|45119.7|45099.7|0
1644188830000|2022-02-06 23:07:10|45127.8|45107.8|45132.2|45112.2|45132.2|45112.2|45127.8|45107.8|1
1644188840000|2022-02-06 23:07:20|45128.3|45108.3|45121.1|45101.1|45128.3|45108.3|45121.1|45101.1|7
1644188850000|2022-02-06 23:07:30|45118.6|45098.6|45107.2|45087.2|45118.6|45098.6|45107.2|45087.2|2
1644188860000|2022-02-06 23:07:40|45106.1|45086.1|45099.2|45079.2|45106.1|45086.1|45099.2|45079.2|16
1644188870000|2022-02-06 23:07:50|45098.6|45078.6|45099.2|45079.2|45099.2|45079.2|45098.6|45078.6|3
1644188890000|2022-02-06 23:08:10|45097.2|45077.2|45097.2|45077.2|45097.2|45077.2|45097.2|45077.2|0
1644188900000|2022-02-06 23:08:20|45097.8|45077.8|45117.8|45097.8|45117.8|45097.8|45097.8|45077.8|8
1644188910000|2022-02-06 23:08:30|45120.3|45100.3|45129.2|45109.2|45129.7|45109.7|45120.3|45100.3|4
1644188920000|2022-02-06 23:08:40|45127.2|45107.2|45124.7|45104.7|45127.2|45107.2|45122.2|45102.2|4
1644188930000|2022-02-06 23:08:50|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|2
1644188940000|2022-02-06 23:09:00|45120.3|45100.3|45096.7|45076.7|45120.3|45100.3|45096.7|45076.7|9
1644188950000|2022-02-06 23:09:10|45096.1|45076.1|45096.7|45076.7|45096.7|45076.7|45096.1|45076.1|1
1644188960000|2022-02-06 23:09:20|45093.6|45073.6|45096.7|45076.7|45096.7|45076.7|45093.6|45073.6|4
1644188970000|2022-02-06 23:09:30|45097.2|45077.2|45102.2|45082.2|45102.2|45082.2|45097.2|45077.2|1
1644188980000|2022-02-06 23:09:40|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|1
1644188990000|2022-02-06 23:09:50|||||||||1
1644189000000|2022-02-06 23:10:00|45100.3|45080.3|45114.7|45094.7|45114.7|45094.7|45100.3|45080.3|9
1644189010000|2022-02-06 23:10:10|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|3
1644189030000|2022-02-06 23:10:30|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1644189060000|2022-02-06 23:11:00|45109.2|45089.2|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|1
1644189070000|2022-02-06 23:11:10|45105.3|45085.3|45129.7|45109.7|45129.7|45109.7|45104.7|45084.7|21
1644189080000|2022-02-06 23:11:20|45132.2|45112.2|45127.8|45107.8|45132.8|45112.8|45127.8|45107.8|1
1644189090000|2022-02-06 23:11:30|45129.7|45109.7|45127.2|45107.2|45129.7|45109.7|45127.2|45107.2|1
1644189100000|2022-02-06 23:11:40|45125.3|45105.3|45122.8|45102.8|45125.3|45105.3|45122.8|45102.8|4
1644189110000|2022-02-06 23:11:50|45124.7|45104.7|45122.8|45102.8|45124.7|45104.7|45122.8|45102.8|1
1644189120000|2022-02-06 23:12:00|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|1
1644189140000|2022-02-06 23:12:20|45119.7|45099.7|45114.7|45094.7|45119.7|45099.7|45114.7|45094.7|6
1644189150000|2022-02-06 23:12:30|45112.2|45092.2|45117.8|45097.8|45117.8|45097.8|45109.7|45089.7|12
1644189160000|2022-02-06 23:12:40|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|0
1644189180000|2022-02-06 23:13:00|45119.7|45099.7|45117.8|45097.8|45119.7|45099.7|45117.8|45097.8|0
1644189190000|2022-02-06 23:13:10|45115.3|45095.3|45105.3|45085.3|45115.3|45095.3|45105.3|45085.3|4
1644189200000|2022-02-06 23:13:20|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|45103.3|45083.3|0
1644189220000|2022-02-06 23:13:40|||||||||1
1644189230000|2022-02-06 23:13:50|45101.4|45081.4|45101.4|45081.4|45101.4|45081.4|45101.4|45081.4|0
1644189240000|2022-02-06 23:14:00|45099.4|45079.4|45101.4|45081.4|45101.4|45081.4|45099.4|45079.4|2
1644189250000|2022-02-06 23:14:10|45103.3|45083.3|45108.3|45088.3|45108.3|45088.3|45103.3|45083.3|2
1644189260000|2022-02-06 23:14:20|45107.8|45087.8|45105.8|45085.8|45107.8|45087.8|45102.8|45082.8|4
1644189270000|2022-02-06 23:14:30|45107.8|45087.8|45110.3|45090.3|45110.8|45090.8|45107.8|45087.8|0
1644189280000|2022-02-06 23:14:40|45107.8|45087.8|45107.8|45087.8|45110.3|45090.3|45105.8|45085.8|1
1644189290000|2022-02-06 23:14:50|45105.3|45085.3|45106.4|45086.4|45107.8|45087.8|45105.3|45085.3|0
1644189300000|2022-02-06 23:15:00|45108.9|45088.9|45108.3|45088.3|45108.9|45088.9|45108.3|45088.3|0
1644189310000|2022-02-06 23:15:10|45105.8|45085.8|45107.8|45087.8|45107.8|45087.8|45105.8|45085.8|1
1644189320000|2022-02-06 23:15:20|45108.3|45088.3|45113.3|45093.3|45113.3|45093.3|45108.3|45088.3|5
1644189330000|2022-02-06 23:15:30|45115.3|45095.3|45116.4|45096.4|45118.3|45098.3|45115.3|45095.3|3
1644189340000|2022-02-06 23:15:40|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|0
1644189350000|2022-02-06 23:15:50|45118.3|45098.3|45116.4|45096.4|45118.3|45098.3|45116.4|45096.4|4
1644189360000|2022-02-06 23:16:00|45115.8|45095.8|45116.4|45096.4|45116.4|45096.4|45115.8|45095.8|0
1644189370000|2022-02-06 23:16:10|45115.8|45095.8|45116.4|45096.4|45116.4|45096.4|45115.8|45095.8|0
1644189380000|2022-02-06 23:16:20|45118.9|45098.9|45118.9|45098.9|45118.9|45098.9|45115.8|45095.8|3
1644189400000|2022-02-06 23:16:40|45115.8|45095.8|45114.2|45094.2|45115.8|45095.8|45114.2|45094.2|3
1644189410000|2022-02-06 23:16:50|45112.2|45092.2|45107.2|45087.2|45112.2|45092.2|45107.2|45087.2|0
1644189440000|2022-02-06 23:17:20|45109.7|45089.7|45110.3|45090.3|45110.3|45090.3|45109.7|45089.7|0
1644189450000|2022-02-06 23:17:30|45108.3|45088.3|45107.8|45087.8|45108.3|45088.3|45107.8|45087.8|0
1644189460000|2022-02-06 23:17:40|45105.8|45085.8|45105.3|45085.3|45105.8|45085.8|45105.3|45085.3|2
1644189470000|2022-02-06 23:17:50|45102.2|45082.2|45097.2|45077.2|45102.2|45082.2|45094.7|45074.7|2
1644189480000|2022-02-06 23:18:00|45099.7|45079.7|45094.7|45074.7|45099.7|45079.7|45094.7|45074.7|0
1644189500000|2022-02-06 23:18:20|45094.2|45074.2|45089.7|45069.7|45094.2|45074.2|45089.7|45069.7|5
1644189510000|2022-02-06 23:18:30|45087.8|45067.8|45089.7|45069.7|45089.7|45069.7|45085.3|45065.3|4
1644189520000|2022-02-06 23:18:40|45090.3|45070.3|45087.8|45067.8|45090.3|45070.3|45087.8|45067.8|0
1644189530000|2022-02-06 23:18:50|||||||||1
1644189560000|2022-02-06 23:19:20|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|0
1644189580000|2022-02-06 23:19:40|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|1
1644189600000|2022-02-06 23:20:00|45085.8|45065.8|45085.8|45065.8|45086.4|45066.4|45085.8|45065.8|0
1644189640000|2022-02-06 23:20:40|45088.3|45068.3|45085.8|45065.8|45088.3|45068.3|45085.8|45065.8|0
1644189650000|2022-02-06 23:20:50|45086.9|45066.9|45087.8|45067.8|45092.8|45072.8|45086.9|45066.9|1
1644189660000|2022-02-06 23:21:00|45088.9|45068.9|45091.4|45071.4|45091.4|45071.4|45088.9|45068.9|0
1644189670000|2022-02-06 23:21:10|45090.8|45070.8|45090.3|45070.3|45090.8|45070.8|45090.3|45070.3|0
1644189680000|2022-02-06 23:21:20|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|0
1644189720000|2022-02-06 23:22:00|45090.3|45070.3|45090.8|45070.8|45090.8|45070.8|45090.3|45070.3|0
1644189730000|2022-02-06 23:22:10|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|4
1644189750000|2022-02-06 23:22:30|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|1
1644189760000|2022-02-06 23:22:40|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|0
1644189780000|2022-02-06 23:23:00|45087.2|45067.2|45086.7|45066.7|45087.2|45067.2|45086.7|45066.7|4
1644189820000|2022-02-06 23:23:40|45086.1|45066.1|45086.7|45066.7|45086.7|45066.7|45086.1|45066.1|1
1644189830000|2022-02-06 23:23:50|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|1
1644189840000|2022-02-06 23:24:00|45086.7|45066.7|45086.7|45066.7|45086.7|45066.7|45086.7|45066.7|2
1644189870000|2022-02-06 23:24:30|45084.7|45064.7|45081.7|45061.7|45084.7|45064.7|45081.7|45061.7|2
1644189880000|2022-02-06 23:24:40|||||||||1
1644189890000|2022-02-06 23:24:50|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|0
1644189910000|2022-02-06 23:25:10|45079.2|45059.2|45079.7|45059.7|45079.7|45059.7|45079.2|45059.2|1
1644189920000|2022-02-06 23:25:20|45077.8|45057.8|45077.2|45057.2|45077.8|45057.8|45077.2|45057.2|0
1644189930000|2022-02-06 23:25:30|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|1
1644189940000|2022-02-06 23:25:40|45077.2|45057.2|45077.8|45057.8|45077.8|45057.8|45077.2|45057.2|0
1644189950000|2022-02-06 23:25:50|45079.7|45059.7|45075.8|45055.8|45079.7|45059.7|45075.8|45055.8|1
1644189960000|2022-02-06 23:26:00|45082.8|45062.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|2
1644189970000|2022-02-06 23:26:10|45081.7|45061.7|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|1
1644189980000|2022-02-06 23:26:20|45075.8|45055.8|45075.8|45055.8|45080.3|45060.3|45075.8|45055.8|2
1644189990000|2022-02-06 23:26:30|45076.9|45056.9|45080.8|45060.8|45081.9|45061.9|45076.9|45056.9|7
1644190000000|2022-02-06 23:26:40|45081.4|45061.4|45081.9|45061.9|45081.9|45061.9|45081.4|45061.4|0
1644190010000|2022-02-06 23:26:50|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|0
1644190020000|2022-02-06 23:27:00|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|1
1644190040000|2022-02-06 23:27:20|45078.9|45058.9|45080.8|45060.8|45080.8|45060.8|45078.9|45058.9|0
1644190060000|2022-02-06 23:27:40|||||||||1
1644190070000|2022-02-06 23:27:50|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|1
1644190100000|2022-02-06 23:28:20|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|1
1644190110000|2022-02-06 23:28:30|||||||||1
1644190150000|2022-02-06 23:29:10|45083.3|45063.3|45086.4|45066.4|45086.4|45066.4|45083.3|45063.3|1
1644190160000|2022-02-06 23:29:20|45090.3|45070.3|45090.8|45070.8|45090.8|45070.8|45090.3|45070.3|1
1644190170000|2022-02-06 23:29:30|45092.8|45072.8|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|0
1644190200000|2022-02-06 23:30:00|45088.3|45068.3|45099.7|45079.7|45099.7|45079.7|45088.3|45068.3|4
1644190210000|2022-02-06 23:30:10|45102.2|45082.2|45105.8|45085.8|45105.8|45085.8|45100.3|45080.3|8
1644190220000|2022-02-06 23:30:20|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|0
1644190230000|2022-02-06 23:30:30|45109.7|45089.7|45116.4|45096.4|45116.4|45096.4|45109.7|45089.7|20
1644190240000|2022-02-06 23:30:40|45122.2|45102.2|45124.7|45104.7|45124.7|45104.7|45122.2|45102.2|0
1644190250000|2022-02-06 23:30:50|45126.7|45106.7|45126.7|45106.7|45127.2|45107.2|45126.7|45106.7|0
1644190260000|2022-02-06 23:31:00|45127.2|45107.2|45122.2|45102.2|45127.2|45107.2|45122.2|45102.2|2
1644190270000|2022-02-06 23:31:10|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|2
1644190280000|2022-02-06 23:31:20|45118.3|45098.3|45117.8|45097.8|45118.3|45098.3|45117.8|45097.8|0
1644190320000|2022-02-06 23:32:00|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|2
1644190330000|2022-02-06 23:32:10|45117.8|45097.8|45112.2|45092.2|45117.8|45097.8|45112.2|45092.2|3
1644190340000|2022-02-06 23:32:20|45111.7|45091.7|45110.3|45090.3|45111.7|45091.7|45107.8|45087.8|0
1644190350000|2022-02-06 23:32:30|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|1
1644190360000|2022-02-06 23:32:40|45110.3|45090.3|45110.3|45090.3|45110.3|45090.3|45109.7|45089.7|1
1644190380000|2022-02-06 23:33:00|45114.2|45094.2|45116.7|45096.7|45116.7|45096.7|45114.2|45094.2|1
1644190390000|2022-02-06 23:33:10|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45116.7|45096.7|0
1644190400000|2022-02-06 23:33:20|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45114.7|45094.7|0
1644190410000|2022-02-06 23:33:30|45114.7|45094.7|45115.3|45095.3|45115.3|45095.3|45114.7|45094.7|4
1644190420000|2022-02-06 23:33:40|45117.8|45097.8|45119.7|45099.7|45119.7|45099.7|45117.8|45097.8|1
1644190440000|2022-02-06 23:34:00|45117.8|45097.8|45119.7|45099.7|45119.7|45099.7|45117.8|45097.8|0
1644190460000|2022-02-06 23:34:20|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|1
1644190470000|2022-02-06 23:34:30|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.3|45095.3|0
1644190480000|2022-02-06 23:34:40|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|0
1644190500000|2022-02-06 23:35:00|||||||||1
1644190510000|2022-02-06 23:35:10|45114.7|45094.7|45112.8|45092.8|45114.7|45094.7|45112.8|45092.8|1
1644190530000|2022-02-06 23:35:30|45112.2|45092.2|45106.1|45086.1|45112.2|45092.2|45106.1|45086.1|3
1644190540000|2022-02-06 23:35:40|45104.2|45084.2|45096.7|45076.7|45104.2|45084.2|45096.7|45076.7|0
1644190550000|2022-02-06 23:35:50|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45099.2|45079.2|3
1644190560000|2022-02-06 23:36:00|45099.2|45079.2|45099.7|45079.7|45099.7|45079.7|45096.7|45076.7|2
1644190570000|2022-02-06 23:36:10|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|0
1644190580000|2022-02-06 23:36:20|45104.2|45084.2|45107.8|45087.8|45107.8|45087.8|45104.2|45084.2|1
1644190590000|2022-02-06 23:36:30|45109.7|45089.7|45106.7|45086.7|45109.7|45089.7|45106.7|45086.7|0
1644190600000|2022-02-06 23:36:40|45107.2|45087.2|45104.7|45084.7|45107.2|45087.2|45104.7|45084.7|1
1644190620000|2022-02-06 23:37:00|||||||||3
1644190660000|2022-02-06 23:37:40|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|0
1644190680000|2022-02-06 23:38:00|45104.7|45084.7|45102.2|45082.2|45104.7|45084.7|45102.2|45082.2|1
1644190700000|2022-02-06 23:38:20|45100.3|45080.3|45102.2|45082.2|45102.2|45082.2|45100.3|45080.3|1
1644190710000|2022-02-06 23:38:30|45100.3|45080.3|45102.2|45082.2|45102.2|45082.2|45100.3|45080.3|0
1644190720000|2022-02-06 23:38:40|45100.3|45080.3|45100.3|45080.3|45102.2|45082.2|45100.3|45080.3|0
1644190730000|2022-02-06 23:38:50|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1644190740000|2022-02-06 23:39:00|45101.7|45081.7|45104.7|45084.7|45104.7|45084.7|45101.7|45081.7|1
1644190770000|2022-02-06 23:39:30|45103.6|45083.6|45101.7|45081.7|45103.6|45083.6|45101.7|45081.7|1
1644190790000|2022-02-06 23:39:50|45099.7|45079.7|45097.8|45077.8|45099.7|45079.7|45097.8|45077.8|1
1644190800000|2022-02-06 23:40:00|45094.7|45074.7|45097.8|45077.8|45097.8|45077.8|45094.7|45074.7|3
1644190810000|2022-02-06 23:40:10|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|45101.7|45081.7|0
1644190820000|2022-02-06 23:40:20|45103.6|45083.6|45097.8|45077.8|45103.6|45083.6|45097.8|45077.8|0
1644190830000|2022-02-06 23:40:30|||||||||1
1644190860000|2022-02-06 23:41:00|45095.8|45075.8|45095.3|45075.3|45095.8|45075.8|45095.3|45075.3|4
1644190870000|2022-02-06 23:41:10|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|0
1644190890000|2022-02-06 23:41:30|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|0
1644190920000|2022-02-06 23:42:00|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|0
1644190930000|2022-02-06 23:42:10|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|0
1644190940000|2022-02-06 23:42:20|45098.3|45078.3|45098.3|45078.3|45098.3|45078.3|45098.3|45078.3|0
1644190960000|2022-02-06 23:42:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|0
1644190970000|2022-02-06 23:42:50|45100.8|45080.8|45100.3|45080.3|45102.8|45082.8|45100.3|45080.3|1
1644190980000|2022-02-06 23:43:00|45100.8|45080.8|45105.8|45085.8|45105.8|45085.8|45100.3|45080.3|7
1644190990000|2022-02-06 23:43:10|45109.7|45089.7|45115.8|45095.8|45115.8|45095.8|45109.7|45089.7|3
1644191000000|2022-02-06 23:43:20|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|0
1644191010000|2022-02-06 23:43:30|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|2
1644191020000|2022-02-06 23:43:40|||||||||1
1644191030000|2022-02-06 23:43:50|45112.8|45092.8|45114.7|45094.7|45114.7|45094.7|45112.8|45092.8|0
1644191060000|2022-02-06 23:44:20|||||||||1
1644191080000|2022-02-06 23:44:40|45112.8|45092.8|45114.7|45094.7|45114.7|45094.7|45112.8|45092.8|0
1644191090000|2022-02-06 23:44:50|45115.3|45095.3|45113.3|45093.3|45117.8|45097.8|45113.3|45093.3|1
1644191100000|2022-02-06 23:45:00|45117.8|45097.8|45112.8|45092.8|45117.8|45097.8|45112.8|45092.8|0
1644191110000|2022-02-06 23:45:10|45113.3|45093.3|45117.8|45097.8|45117.8|45097.8|45113.3|45093.3|0
1644191130000|2022-02-06 23:45:30|||||||||1
1644191150000|2022-02-06 23:45:50|||||||||1
1644191170000|2022-02-06 23:46:10|||||||||2
1644191180000|2022-02-06 23:46:20|45120.3|45100.3|45122.8|45102.8|45122.8|45102.8|45120.3|45100.3|2
1644191210000|2022-02-06 23:46:50|45122.2|45102.2|45122.8|45102.8|45122.8|45102.8|45122.2|45102.2|0
1644191220000|2022-02-06 23:47:00|45122.2|45102.2|45120.3|45100.3|45122.2|45102.2|45120.3|45100.3|0
1644191230000|2022-02-06 23:47:10|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|5
1644191240000|2022-02-06 23:47:20|||||||||3
1644191250000|2022-02-06 23:47:30|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|45120.8|45100.8|0
1644191260000|2022-02-06 23:47:40|45117.8|45097.8|45115.3|45095.3|45117.8|45097.8|45115.3|45095.3|1
1644191270000|2022-02-06 23:47:50|||||||||1
1644191280000|2022-02-06 23:48:00|45112.8|45092.8|45110.3|45090.3|45112.8|45092.8|45110.3|45090.3|5
1644191290000|2022-02-06 23:48:10|45112.2|45092.2|45107.8|45087.8|45112.2|45092.2|45107.8|45087.8|1
1644191300000|2022-02-06 23:48:20|45110.3|45090.3|45110.3|45090.3|45112.2|45092.2|45109.7|45089.7|0
1644191310000|2022-02-06 23:48:30|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|0
1644191320000|2022-02-06 23:48:40|||||||||1
1644191380000|2022-02-06 23:49:40|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|0
1644191400000|2022-02-06 23:50:00|45107.2|45087.2|45107.8|45087.8|45107.8|45087.8|45107.2|45087.2|0
1644191430000|2022-02-06 23:50:30|45107.2|45087.2|45105.3|45085.3|45107.2|45087.2|45105.3|45085.3|3
1644191450000|2022-02-06 23:50:50|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|2
1644191490000|2022-02-06 23:51:30|||||||||1
1644191500000|2022-02-06 23:51:40|45099.7|45079.7|45097.2|45077.2|45099.7|45079.7|45097.2|45077.2|1
1644191510000|2022-02-06 23:51:50|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|3
1644191520000|2022-02-06 23:52:00|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45087.8|45067.8|0
1644191530000|2022-02-06 23:52:10|45088.3|45068.3|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|0
1644191540000|2022-02-06 23:52:20|45092.2|45072.2|45092.8|45072.8|45092.8|45072.8|45092.2|45072.2|0
1644191580000|2022-02-06 23:53:00|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1644191590000|2022-02-06 23:53:10|45090.3|45070.3|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|3
1644191630000|2022-02-06 23:53:50|45088.3|45068.3|45087.8|45067.8|45088.3|45068.3|45087.8|45067.8|2
1644191640000|2022-02-06 23:54:00|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|3
1644191650000|2022-02-06 23:54:10|45086.7|45066.7|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|1
1644191670000|2022-02-06 23:54:30|||||||||1
1644191680000|2022-02-06 23:54:40|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|5
1644191700000|2022-02-06 23:55:00|45084.2|45064.2|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|4
1644191740000|2022-02-06 23:55:40|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|45081.7|45061.7|1
1644191750000|2022-02-06 23:55:50|45082.2|45062.2|45081.7|45061.7|45082.2|45062.2|45081.7|45061.7|1
1644191760000|2022-02-06 23:56:00|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|8
1644191770000|2022-02-06 23:56:10|45077.2|45057.2|45069.7|45049.7|45077.2|45057.2|45069.7|45049.7|50
1644191780000|2022-02-06 23:56:20|45072.2|45052.2|45071.7|45051.7|45072.2|45052.2|45071.7|45051.7|4
1644191790000|2022-02-06 23:56:30|45072.2|45052.2|45072.2|45052.2|45074.2|45054.2|45072.2|45052.2|2
1644191800000|2022-02-06 23:56:40|45076.7|45056.7|45074.7|45054.7|45076.7|45056.7|45074.7|45054.7|1
1644191810000|2022-02-06 23:56:50|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|45076.7|45056.7|1
1644191830000|2022-02-06 23:57:10|45076.1|45056.1|45076.7|45056.7|45076.7|45056.7|45076.1|45056.1|1
1644191850000|2022-02-06 23:57:30|||||||||3
1644191870000|2022-02-06 23:57:50|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1644191880000|2022-02-06 23:58:00|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|3
1644191890000|2022-02-06 23:58:10|45089.2|45069.2|45104.7|45084.7|45105.3|45085.3|45089.2|45069.2|6
1644191900000|2022-02-06 23:58:20|45102.2|45082.2|45097.8|45077.8|45102.2|45082.2|45097.8|45077.8|0
1644191920000|2022-02-06 23:58:40|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|45095.8|45075.8|0
1644191930000|2022-02-06 23:58:50|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|0
1644191940000|2022-02-06 23:59:00|45095.8|45075.8|45097.8|45077.8|45097.8|45077.8|45095.8|45075.8|0
1644191980000|2022-02-06 23:59:40|45092.8|45072.8|45097.8|45077.8|45097.8|45077.8|45092.8|45072.8|0
1644192000000|2022-02-07 00:00:00|45100.3|45080.3|45110.3|45090.3|45110.3|45090.3|45100.3|45080.3|7
1644192010000|2022-02-07 00:00:10|45104.7|45084.7|45097.8|45077.8|45104.7|45084.7|45097.8|45077.8|4
1644192020000|2022-02-07 00:00:20|45100.3|45080.3|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|0
1644192030000|2022-02-07 00:00:30|45099.7|45079.7|45100.3|45080.3|45100.3|45080.3|45099.7|45079.7|0
1644192040000|2022-02-07 00:00:40|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|1
1644192060000|2022-02-07 00:01:00|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|2
1644192070000|2022-02-07 00:01:10|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|1
1644192080000|2022-02-07 00:01:20|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|0
1644192090000|2022-02-07 00:01:30|45102.8|45082.8|45100.3|45080.3|45102.8|45082.8|45098.3|45078.3|3
1644192110000|2022-02-07 00:01:50|45095.8|45075.8|45092.8|45072.8|45095.8|45075.8|45087.8|45067.8|1
1644192120000|2022-02-07 00:02:00|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|3
1644192130000|2022-02-07 00:02:10|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1644192140000|2022-02-07 00:02:20|45084.7|45064.7|45085.3|45065.3|45085.3|45065.3|45084.7|45064.7|1
1644192150000|2022-02-07 00:02:30|45082.8|45062.8|45085.3|45065.3|45085.3|45065.3|45082.8|45062.8|0
1644192160000|2022-02-07 00:02:40|45082.8|45062.8|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1644192170000|2022-02-07 00:02:50|45087.8|45067.8|45087.2|45067.2|45088.3|45068.3|45087.2|45067.2|0
1644192180000|2022-02-07 00:03:00|45087.8|45067.8|45082.8|45062.8|45087.8|45067.8|45082.8|45062.8|1
1644192190000|2022-02-07 00:03:10|45080.3|45060.3|45076.7|45056.7|45080.3|45060.3|45076.7|45056.7|3
1644192200000|2022-02-07 00:03:20|45076.1|45056.1|45076.7|45056.7|45076.7|45056.7|45076.1|45056.1|1
1644192210000|2022-02-07 00:03:30|45076.1|45056.1|45071.7|45051.7|45076.1|45056.1|45071.7|45051.7|0
1644192220000|2022-02-07 00:03:40|45071.1|45051.1|45071.7|45051.7|45071.7|45051.7|45071.1|45051.1|0
1644192230000|2022-02-07 00:03:50|45071.1|45051.1|45071.7|45051.7|45071.7|45051.7|45071.1|45051.1|0
1644192240000|2022-02-07 00:04:00|45069.7|45049.7|45070.3|45050.3|45070.3|45050.3|45067.8|45047.8|2
1644192250000|2022-02-07 00:04:10|45069.7|45049.7|45070.3|45050.3|45070.3|45050.3|45069.7|45049.7|1
1644192260000|2022-02-07 00:04:20|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|0
1644192270000|2022-02-07 00:04:30|45070.3|45050.3|45070.3|45050.3|45072.2|45052.2|45070.3|45050.3|0
1644192290000|2022-02-07 00:04:50|45069.7|45049.7|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|1
1644192300000|2022-02-07 00:05:00|45067.2|45047.2|45072.2|45052.2|45072.2|45052.2|45067.2|45047.2|2
1644192310000|2022-02-07 00:05:10|45069.7|45049.7|45064.7|45044.7|45069.7|45049.7|45064.7|45044.7|3
1644192320000|2022-02-07 00:05:20|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|1
1644192330000|2022-02-07 00:05:30|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|0
1644192350000|2022-02-07 00:05:50|45059.2|45039.2|45059.2|45039.2|45061.7|45041.7|45059.2|45039.2|5
1644192360000|2022-02-07 00:06:00|45058.6|45038.6|45057.5|45037.5|45058.6|45038.6|45057.5|45037.5|7
1644192380000|2022-02-07 00:06:20|45055.6|45035.6|45051.7|45031.7|45055.6|45035.6|45051.1|45031.1|0
1644192390000|2022-02-07 00:06:30|45051.1|45031.1|45045.8|45025.8|45051.7|45031.7|45045.8|45025.8|0
1644192400000|2022-02-07 00:06:40|45047.8|45027.8|45045.8|45025.8|45050.3|45030.3|45045.3|45025.3|1
1644192410000|2022-02-07 00:06:50|45045.3|45025.3|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|5
1644192420000|2022-02-07 00:07:00|45049.2|45029.2|45045.8|45025.8|45049.2|45029.2|45045.3|45025.3|5
1644192430000|2022-02-07 00:07:10|45048.3|45028.3|45050.3|45030.3|45050.3|45030.3|45048.3|45028.3|4
1644192440000|2022-02-07 00:07:20|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|0
1644192460000|2022-02-07 00:07:40|||||||||2
1644192480000|2022-02-07 00:08:00|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|2
1644192490000|2022-02-07 00:08:10|45047.2|45027.2|45046.7|45026.7|45047.2|45027.2|45046.7|45026.7|0
1644192500000|2022-02-07 00:08:20|45044.7|45024.7|45045.8|45025.8|45045.8|45025.8|45044.7|45024.7|4
1644192510000|2022-02-07 00:08:30|45048.3|45028.3|45048.9|45028.9|45048.9|45028.9|45046.4|45026.4|1
1644192520000|2022-02-07 00:08:40|45046.4|45026.4|45045.8|45025.8|45046.4|45026.4|45045.8|45025.8|0
1644192550000|2022-02-07 00:09:10|||||||||4
1644192560000|2022-02-07 00:09:20|45043.3|45023.3|45042.8|45022.8|45043.3|45023.3|45042.8|45022.8|0
1644192580000|2022-02-07 00:09:40|45043.3|45023.3|45042.8|45022.8|45043.3|45023.3|45042.8|45022.8|0
1644192590000|2022-02-07 00:09:50|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|45043.3|45023.3|0
1644192600000|2022-02-07 00:10:00|45043.9|45023.9|45043.3|45023.3|45043.9|45023.9|45042.8|45022.8|3
1644192610000|2022-02-07 00:10:10|45043.9|45023.9|45043.9|45023.9|45043.9|45023.9|45043.3|45023.3|2
1644192620000|2022-02-07 00:10:20|45045.8|45025.8|45047.8|45027.8|45047.8|45027.8|45045.8|45025.8|0
1644192630000|2022-02-07 00:10:30|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|6
1644192640000|2022-02-07 00:10:40|45048.9|45028.9|45050.8|45030.8|45051.4|45031.4|45048.9|45028.9|4
1644192650000|2022-02-07 00:10:50|45051.4|45031.4|45048.3|45028.3|45051.4|45031.4|45048.3|45028.3|2
1644192660000|2022-02-07 00:11:00|45048.9|45028.9|45050.8|45030.8|45050.8|45030.8|45048.3|45028.3|2
1644192670000|2022-02-07 00:11:10|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|3
1644192690000|2022-02-07 00:11:30|45051.4|45031.4|45052.2|45032.2|45053.3|45033.3|45050.8|45030.8|1
1644192700000|2022-02-07 00:11:40|45050.3|45030.3|45039.2|45019.2|45050.3|45030.3|45039.2|45019.2|8
1644192710000|2022-02-07 00:11:50|45039.7|45019.7|45037.8|45017.8|45039.7|45019.7|45035.8|45015.8|2
1644192720000|2022-02-07 00:12:00|45039.7|45019.7|45040.3|45020.3|45040.3|45020.3|45037.8|45017.8|1
1644192730000|2022-02-07 00:12:10|45042.2|45022.2|45042.8|45022.8|45042.8|45022.8|45042.2|45022.2|7
1644192750000|2022-02-07 00:12:30|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|0
1644192760000|2022-02-07 00:12:40|45041.4|45021.4|45041.4|45021.4|45041.4|45021.4|45041.4|45021.4|3
1644192780000|2022-02-07 00:13:00|45043.3|45023.3|45043.9|45023.9|45043.9|45023.9|45043.3|45023.3|3
1644192790000|2022-02-07 00:13:10|45048.3|45028.3|45050.3|45030.3|45050.3|45030.3|45048.3|45028.3|2
1644192800000|2022-02-07 00:13:20|45050.8|45030.8|45045.8|45025.8|45050.8|45030.8|45045.8|45025.8|2
1644192810000|2022-02-07 00:13:30|45048.3|45028.3|45045.8|45025.8|45048.3|45028.3|45045.8|45025.8|1
1644192830000|2022-02-07 00:13:50|45049.7|45029.7|45059.7|45039.7|45060.3|45040.3|45049.7|45029.7|2
1644192840000|2022-02-07 00:14:00|45057.8|45037.8|45065.8|45045.8|45065.8|45045.8|45057.8|45037.8|5
1644192850000|2022-02-07 00:14:10|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|45063.3|45043.3|1
1644192860000|2022-02-07 00:14:20|45065.3|45045.3|45064.7|45044.7|45065.3|45045.3|45064.7|45044.7|1
1644192870000|2022-02-07 00:14:30|45060.8|45040.8|45058.3|45038.3|45060.8|45040.8|45058.3|45038.3|1
1644192880000|2022-02-07 00:14:40|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45055.3|45035.3|1
1644192900000|2022-02-07 00:15:00|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45054.7|45034.7|3
1644192910000|2022-02-07 00:15:10|45058.3|45038.3|45064.7|45044.7|45065.3|45045.3|45058.3|45038.3|1
1644192920000|2022-02-07 00:15:20|45062.8|45042.8|45060.8|45040.8|45062.8|45042.8|45060.8|45040.8|0
1644192930000|2022-02-07 00:15:30|45058.3|45038.3|45055.8|45035.8|45058.3|45038.3|45055.8|45035.8|1
1644192940000|2022-02-07 00:15:40|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45052.8|45032.8|0
1644192950000|2022-02-07 00:15:50|45055.8|45035.8|45052.8|45032.8|45055.8|45035.8|45050.8|45030.8|1
1644192960000|2022-02-07 00:16:00|45055.8|45035.8|45049.7|45029.7|45057.8|45037.8|45049.7|45029.7|9
1644192980000|2022-02-07 00:16:20|45047.2|45027.2|45049.7|45029.7|45049.7|45029.7|45047.2|45027.2|0
1644192990000|2022-02-07 00:16:30|45049.2|45029.2|45047.2|45027.2|45049.2|45029.2|45045.3|45025.3|3
1644193000000|2022-02-07 00:16:40|45042.8|45022.8|45043.3|45023.3|45043.3|45023.3|45042.8|45022.8|1
1644193010000|2022-02-07 00:16:50|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|1
1644193020000|2022-02-07 00:17:00|45042.8|45022.8|45039.7|45019.7|45042.8|45022.8|45039.7|45019.7|4
1644193030000|2022-02-07 00:17:10|45044.7|45024.7|45050.8|45030.8|45050.8|45030.8|45044.7|45024.7|10
1644193040000|2022-02-07 00:17:20|45047.8|45027.8|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|0
1644193050000|2022-02-07 00:17:30|45043.3|45023.3|45042.8|45022.8|45043.3|45023.3|45042.8|45022.8|0
1644193060000|2022-02-07 00:17:40|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|0
1644193070000|2022-02-07 00:17:50|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45038.3|45018.3|0
1644193080000|2022-02-07 00:18:00|45042.2|45022.2|45039.7|45019.7|45042.2|45022.2|45039.7|45019.7|9
1644193090000|2022-02-07 00:18:10|45038.3|45018.3|45045.3|45025.3|45045.3|45025.3|45038.3|45018.3|0
1644193110000|2022-02-07 00:18:30|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|3
1644193120000|2022-02-07 00:18:40|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|45040.3|45020.3|1
1644193130000|2022-02-07 00:18:50|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|1
1644193140000|2022-02-07 00:19:00|45040.3|45020.3|45037.8|45017.8|45040.3|45020.3|45037.8|45017.8|0
1644193150000|2022-02-07 00:19:10|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|0
1644193160000|2022-02-07 00:19:20|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|2
1644193170000|2022-02-07 00:19:30|45037.2|45017.2|45035.3|45015.3|45037.2|45017.2|45035.3|45015.3|0
1644193180000|2022-02-07 00:19:40|45035.8|45015.8|45034.7|45014.7|45035.8|45015.8|45032.8|45012.8|3
1644193190000|2022-02-07 00:19:50|45032.2|45012.2|45034.7|45014.7|45034.7|45014.7|45032.2|45012.2|0
1644193200000|2022-02-07 00:20:00|45032.2|45012.2|45032.8|45012.8|45032.8|45012.8|45032.2|45012.2|6
1644193210000|2022-02-07 00:20:10|45030.8|45010.8|45033.9|45013.9|45033.9|45013.9|45030.8|45010.8|0
1644193220000|2022-02-07 00:20:20|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45030.8|45010.8|0
1644193230000|2022-02-07 00:20:30|45033.9|45013.9|45035.8|45015.8|45035.8|45015.8|45033.9|45013.9|0
1644193240000|2022-02-07 00:20:40|45037.8|45017.8|45035.8|45015.8|45037.8|45017.8|45035.8|45015.8|1
1644193260000|2022-02-07 00:21:00|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1644193270000|2022-02-07 00:21:10|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1644193280000|2022-02-07 00:21:20|45038.3|45018.3|45038.3|45018.3|45038.3|45018.3|45038.3|45018.3|0
1644193300000|2022-02-07 00:21:40|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|0
1644193310000|2022-02-07 00:21:50|45038.3|45018.3|45040.8|45020.8|45040.8|45020.8|45038.3|45018.3|0
1644193330000|2022-02-07 00:22:10|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1644193350000|2022-02-07 00:22:30|45043.3|45023.3|45045.3|45025.3|45045.3|45025.3|45043.3|45023.3|0
1644193360000|2022-02-07 00:22:40|45042.8|45022.8|45045.3|45025.3|45045.3|45025.3|45042.8|45022.8|0
1644193370000|2022-02-07 00:22:50|||||||||1
1644193380000|2022-02-07 00:23:00|45047.8|45027.8|45051.4|45031.4|45051.4|45031.4|45047.8|45027.8|5
1644193390000|2022-02-07 00:23:10|45053.3|45033.3|45052.8|45032.8|45053.3|45033.3|45052.8|45032.8|1
1644193410000|2022-02-07 00:23:30|45055.3|45035.3|45053.3|45033.3|45057.8|45037.8|45053.3|45033.3|0
1644193430000|2022-02-07 00:23:50|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1644193440000|2022-02-07 00:24:00|45053.3|45033.3|45055.8|45035.8|45057.8|45037.8|45053.3|45033.3|0
1644193450000|2022-02-07 00:24:10|45055.3|45035.3|45055.8|45035.8|45055.8|45035.8|45055.3|45035.3|1
1644193460000|2022-02-07 00:24:20|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|0
1644193470000|2022-02-07 00:24:30|45055.8|45035.8|45055.3|45035.3|45055.8|45035.8|45055.3|45035.3|0
1644193480000|2022-02-07 00:24:40|45055.8|45035.8|45055.3|45035.3|45055.8|45035.8|45055.3|45035.3|0
1644193490000|2022-02-07 00:24:50|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|1
1644193500000|2022-02-07 00:25:00|45055.3|45035.3|45058.3|45038.3|45060.3|45040.3|45055.3|45035.3|6
1644193510000|2022-02-07 00:25:10|45060.3|45040.3|45057.8|45037.8|45060.8|45040.8|45057.8|45037.8|0
1644193520000|2022-02-07 00:25:20|45060.3|45040.3|45057.8|45037.8|45060.8|45040.8|45057.8|45037.8|1
1644193550000|2022-02-07 00:25:50|45055.8|45035.8|45065.8|45045.8|45065.8|45045.8|45055.8|45035.8|5
1644193560000|2022-02-07 00:26:00|45066.4|45046.4|45075.8|45055.8|45075.8|45055.8|45066.4|45046.4|3
1644193570000|2022-02-07 00:26:10|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|0
1644193580000|2022-02-07 00:26:20|45075.8|45055.8|45072.8|45052.8|45075.8|45055.8|45072.8|45052.8|4
1644193600000|2022-02-07 00:26:40|45072.2|45052.2|45070.3|45050.3|45072.2|45052.2|45070.3|45050.3|0
1644193610000|2022-02-07 00:26:50|||||||||1
1644193620000|2022-02-07 00:27:00|45068.3|45048.3|45067.2|45047.2|45068.3|45048.3|45067.2|45047.2|2
1644193630000|2022-02-07 00:27:10|45064.7|45044.7|45057.8|45037.8|45064.7|45044.7|45057.8|45037.8|3
1644193670000|2022-02-07 00:27:50|45057.2|45037.2|45057.8|45037.8|45057.8|45037.8|45055.8|45035.8|0
1644193690000|2022-02-07 00:28:10|45055.3|45035.3|45057.8|45037.8|45057.8|45037.8|45055.3|45035.3|0
1644193700000|2022-02-07 00:28:20|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|1
1644193710000|2022-02-07 00:28:30|45067.2|45047.2|45067.8|45047.8|45067.8|45047.8|45067.2|45047.2|0
1644193720000|2022-02-07 00:28:40|45065.8|45045.8|45065.3|45045.3|45065.8|45045.8|45065.3|45045.3|0
1644193730000|2022-02-07 00:28:50|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1644193740000|2022-02-07 00:29:00|||||||||1
1644193760000|2022-02-07 00:29:20|45062.2|45042.2|45060.3|45040.3|45062.2|45042.2|45060.3|45040.3|0
1644193770000|2022-02-07 00:29:30|||||||||1
1644193790000|2022-02-07 00:29:50|45059.7|45039.7|45057.8|45037.8|45059.7|45039.7|45057.8|45037.8|2
1644193800000|2022-02-07 00:30:00|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|3
1644193810000|2022-02-07 00:30:10|45053.3|45033.3|45059.7|45039.7|45060.3|45040.3|45053.3|45033.3|4
1644193820000|2022-02-07 00:30:20|45057.8|45037.8|45062.8|45042.8|45064.7|45044.7|45057.8|45037.8|5
1644193830000|2022-02-07 00:30:30|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|2
1644193840000|2022-02-07 00:30:40|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1644193860000|2022-02-07 00:31:00|45064.7|45044.7|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|1
1644193890000|2022-02-07 00:31:30|45063.3|45043.3|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|0
1644193910000|2022-02-07 00:31:50|45063.3|45043.3|45062.2|45042.2|45065.8|45045.8|45062.2|45042.2|0
1644193920000|2022-02-07 00:32:00|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1644193930000|2022-02-07 00:32:10|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|0
1644193940000|2022-02-07 00:32:20|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|45055.8|45035.8|1
1644193950000|2022-02-07 00:32:30|45054.7|45034.7|45052.8|45032.8|45054.7|45034.7|45052.8|45032.8|0
1644193970000|2022-02-07 00:32:50|45050.3|45030.3|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|0
1644193980000|2022-02-07 00:33:00|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|2
1644194010000|2022-02-07 00:33:30|||||||||1
1644194050000|2022-02-07 00:34:10|45050.3|45030.3|45050.3|45030.3|45054.7|45034.7|45050.3|45030.3|4
1644194060000|2022-02-07 00:34:20|45049.7|45029.7|45050.3|45030.3|45050.3|45030.3|45048.3|45028.3|2
1644194070000|2022-02-07 00:34:30|45048.3|45028.3|45050.3|45030.3|45050.3|45030.3|45048.3|45028.3|3
1644194080000|2022-02-07 00:34:40|45052.8|45032.8|45054.7|45034.7|45054.7|45034.7|45052.8|45032.8|2
1644194100000|2022-02-07 00:35:00|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|45056.7|45036.7|0
1644194110000|2022-02-07 00:35:10|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|0
1644194120000|2022-02-07 00:35:20|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1644194130000|2022-02-07 00:35:30|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|0
1644194140000|2022-02-07 00:35:40|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1644194150000|2022-02-07 00:35:50|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45055.3|45035.3|1
1644194160000|2022-02-07 00:36:00|45060.3|45040.3|45055.3|45035.3|45060.3|45040.3|45055.3|45035.3|2
1644194170000|2022-02-07 00:36:10|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|1
1644194180000|2022-02-07 00:36:20|45052.8|45032.8|45053.3|45033.3|45053.3|45033.3|45052.8|45032.8|0
1644194190000|2022-02-07 00:36:30|45057.8|45037.8|45052.8|45032.8|45057.8|45037.8|45048.3|45028.3|2
1644194200000|2022-02-07 00:36:40|45052.2|45032.2|45047.8|45027.8|45052.8|45032.8|45047.8|45027.8|0
1644194210000|2022-02-07 00:36:50|45049.7|45029.7|45047.8|45027.8|45049.7|45029.7|45047.2|45027.2|0
1644194220000|2022-02-07 00:37:00|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45045.3|45025.3|0
1644194230000|2022-02-07 00:37:10|||||||||1
1644194240000|2022-02-07 00:37:20|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|45048.3|45028.3|0
1644194250000|2022-02-07 00:37:30|45047.8|45027.8|45048.3|45028.3|45048.3|45028.3|45047.8|45027.8|0
1644194260000|2022-02-07 00:37:40|45050.8|45030.8|45055.3|45035.3|45055.3|45035.3|45050.8|45030.8|0
1644194280000|2022-02-07 00:38:00|45055.8|45035.8|45060.3|45040.3|45060.3|45040.3|45055.8|45035.8|3
1644194290000|2022-02-07 00:38:10|45062.8|45042.8|45063.3|45043.3|45063.3|45043.3|45062.8|45042.8|4
1644194300000|2022-02-07 00:38:20|45063.9|45043.9|45065.8|45045.8|45065.8|45045.8|45063.9|45043.9|0
1644194330000|2022-02-07 00:38:50|||||||||1
1644194390000|2022-02-07 00:39:50|45069.7|45049.7|45070.3|45050.3|45070.3|45050.3|45069.7|45049.7|2
1644194400000|2022-02-07 00:40:00|45072.8|45052.8|45075.3|45055.3|45075.3|45055.3|45072.8|45052.8|4
1644194410000|2022-02-07 00:40:10|45073.3|45053.3|45077.8|45057.8|45077.8|45057.8|45073.3|45053.3|0
1644194420000|2022-02-07 00:40:20|45079.7|45059.7|45080.3|45060.3|45080.3|45060.3|45079.7|45059.7|2
1644194440000|2022-02-07 00:40:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|1
1644194450000|2022-02-07 00:40:50|45080.3|45060.3|45079.7|45059.7|45082.8|45062.8|45079.7|45059.7|2
1644194460000|2022-02-07 00:41:00|45075.8|45055.8|45072.8|45052.8|45075.8|45055.8|45070.3|45050.3|10
1644194470000|2022-02-07 00:41:10|45070.8|45050.8|45070.3|45050.3|45072.8|45052.8|45070.3|45050.3|0
1644194480000|2022-02-07 00:41:20|45070.8|45050.8|45070.3|45050.3|45070.8|45050.8|45070.3|45050.3|0
1644194490000|2022-02-07 00:41:30|45069.7|45049.7|45063.3|45043.3|45069.7|45049.7|45063.3|45043.3|1
1644194500000|2022-02-07 00:41:40|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.2|45042.2|3
1644194510000|2022-02-07 00:41:50|45062.2|45042.2|45062.8|45042.8|45062.8|45042.8|45058.3|45038.3|0
1644194530000|2022-02-07 00:42:10|||||||||5
1644194540000|2022-02-07 00:42:20|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1644194550000|2022-02-07 00:42:30|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1644194560000|2022-02-07 00:42:40|45064.7|45044.7|45062.8|45042.8|45064.7|45044.7|45060.3|45040.3|6
1644194570000|2022-02-07 00:42:50|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1644194580000|2022-02-07 00:43:00|45057.8|45037.8|45064.7|45044.7|45064.7|45044.7|45057.8|45037.8|2
1644194590000|2022-02-07 00:43:10|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|0
1644194610000|2022-02-07 00:43:30|45066.7|45046.7|45064.7|45044.7|45066.7|45046.7|45064.7|45044.7|1
1644194620000|2022-02-07 00:43:40|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|45060.8|45040.8|2
1644194640000|2022-02-07 00:44:00|45058.9|45038.9|45060.3|45040.3|45060.3|45040.3|45058.3|45038.3|0
1644194660000|2022-02-07 00:44:20|45062.8|45042.8|45062.2|45042.2|45062.8|45042.8|45062.2|45042.2|0
1644194670000|2022-02-07 00:44:30|45062.8|45042.8|45057.8|45037.8|45062.8|45042.8|45057.8|45037.8|0
1644194680000|2022-02-07 00:44:40|45059.7|45039.7|45057.8|45037.8|45059.7|45039.7|45057.8|45037.8|0
1644194690000|2022-02-07 00:44:50|45059.7|45039.7|45057.8|45037.8|45059.7|45039.7|45057.8|45037.8|0
1644194700000|2022-02-07 00:45:00|45062.2|45042.2|45062.8|45042.8|45062.8|45042.8|45062.2|45042.2|1
1644194710000|2022-02-07 00:45:10|45060.3|45040.3|45049.7|45029.7|45060.3|45040.3|45049.7|45029.7|5
1644194720000|2022-02-07 00:45:20|45049.2|45029.2|45040.3|45020.3|45049.2|45029.2|45040.3|45020.3|0
1644194740000|2022-02-07 00:45:40|45039.7|45019.7|45040.3|45020.3|45040.3|45020.3|45039.7|45019.7|0
1644194750000|2022-02-07 00:45:50|45039.7|45019.7|45040.3|45020.3|45040.3|45020.3|45039.7|45019.7|1
1644194760000|2022-02-07 00:46:00|45039.7|45019.7|45042.2|45022.2|45042.2|45022.2|45039.7|45019.7|5
1644194770000|2022-02-07 00:46:10|45040.3|45020.3|45037.8|45017.8|45040.3|45020.3|45037.8|45017.8|3
1644194780000|2022-02-07 00:46:20|45037.2|45017.2|45035.3|45015.3|45037.2|45017.2|45035.3|45015.3|1
1644194800000|2022-02-07 00:46:40|45040.3|45020.3|45037.8|45017.8|45040.3|45020.3|45037.8|45017.8|4
1644194810000|2022-02-07 00:46:50|45039.7|45019.7|45040.3|45020.3|45040.3|45020.3|45039.7|45019.7|0
1644194820000|2022-02-07 00:47:00|45042.2|45022.2|45042.8|45022.8|45042.8|45022.8|45042.2|45022.2|1
1644194840000|2022-02-07 00:47:20|45042.2|45022.2|45037.8|45017.8|45042.2|45022.2|45037.8|45017.8|2
1644194850000|2022-02-07 00:47:30|45040.3|45020.3|45037.8|45017.8|45040.3|45020.3|45037.8|45017.8|3
1644194870000|2022-02-07 00:47:50|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|5
1644194880000|2022-02-07 00:48:00|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|4
1644194910000|2022-02-07 00:48:30|45034.2|45014.2|45029.7|45009.7|45034.2|45014.2|45029.7|45009.7|2
1644194920000|2022-02-07 00:48:40|||||||||1
1644194930000|2022-02-07 00:48:50|45029.2|45009.2|44997.8|44977.8|45029.2|45009.2|44997.8|44977.8|20
1644194940000|2022-02-07 00:49:00|44995.3|44975.3|44997.8|44977.8|45000.3|44980.3|44995.3|44975.3|5
1644194950000|2022-02-07 00:49:10|44998.3|44978.3|44997.8|44977.8|44998.3|44978.3|44995.3|44975.3|3
1644194960000|2022-02-07 00:49:20|||||||||2
1644194970000|2022-02-07 00:49:30|45000.3|44980.3|45002.8|44982.8|45002.8|44982.8|45000.3|44980.3|0
1644194990000|2022-02-07 00:49:50|45003.9|44983.9|45007.8|44987.8|45007.8|44987.8|45003.9|44983.9|1
1644195000000|2022-02-07 00:50:00|||||||||1
1644195010000|2022-02-07 00:50:10|45010.3|44990.3|45005.3|44985.3|45010.3|44990.3|45005.3|44985.3|4
1644195020000|2022-02-07 00:50:20|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|6
1644195030000|2022-02-07 00:50:30|44998.3|44978.3|45002.8|44982.8|45002.8|44982.8|44997.8|44977.8|0
1644195050000|2022-02-07 00:50:50|44997.8|44977.8|44997.2|44977.2|45002.8|44982.8|44997.2|44977.2|12
1644195060000|2022-02-07 00:51:00|44993.3|44973.3|44987.8|44967.8|44993.3|44973.3|44987.8|44967.8|13
1644195070000|2022-02-07 00:51:10|44988.3|44968.3|44990.3|44970.3|44990.3|44970.3|44988.3|44968.3|1
1644195120000|2022-02-07 00:52:00|44985.3|44965.3|44982.8|44962.8|44985.3|44965.3|44982.8|44962.8|3
1644195130000|2022-02-07 00:52:10|44983.3|44963.3|44980.3|44960.3|44985.3|44965.3|44980.3|44960.3|7
1644195140000|2022-02-07 00:52:20|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|1
1644195150000|2022-02-07 00:52:30|44975.3|44955.3|44967.8|44947.8|44975.3|44955.3|44967.8|44947.8|5
1644195160000|2022-02-07 00:52:40|44969.7|44949.7|44965.3|44945.3|44969.7|44949.7|44965.3|44945.3|5
1644195170000|2022-02-07 00:52:50|44967.2|44947.2|44972.8|44952.8|44972.8|44952.8|44967.2|44947.2|8
1644195180000|2022-02-07 00:53:00|44974.7|44954.7|44977.8|44957.8|44979.7|44959.7|44974.7|44954.7|2
1644195200000|2022-02-07 00:53:20|44980.3|44960.3|44977.8|44957.8|44982.8|44962.8|44977.8|44957.8|1
1644195210000|2022-02-07 00:53:30|||||||||1
1644195220000|2022-02-07 00:53:40|44976.7|44956.7|44970.3|44950.3|44976.7|44956.7|44970.3|44950.3|4
1644195230000|2022-02-07 00:53:50|44969.7|44949.7|44967.8|44947.8|44969.7|44949.7|44967.8|44947.8|11
1644195240000|2022-02-07 00:54:00|44962.8|44942.8|44970.3|44950.3|44970.3|44950.3|44962.8|44942.8|8
1644195250000|2022-02-07 00:54:10|44972.8|44952.8|44975.3|44955.3|44975.3|44955.3|44972.8|44952.8|3
1644195260000|2022-02-07 00:54:20|44972.8|44952.8|44972.8|44952.8|44973.3|44953.3|44972.8|44952.8|0
1644195270000|2022-02-07 00:54:30|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|44975.3|44955.3|4
1644195290000|2022-02-07 00:54:50|44974.7|44954.7|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|1
1644195300000|2022-02-07 00:55:00|44970.3|44950.3|44972.8|44952.8|44972.8|44952.8|44967.8|44947.8|6
1644195310000|2022-02-07 00:55:10|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|1
1644195320000|2022-02-07 00:55:20|||||||||1
1644195330000|2022-02-07 00:55:30|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|44973.9|44953.9|0
1644195340000|2022-02-07 00:55:40|44980.3|44960.3|44995.3|44975.3|44995.3|44975.3|44980.3|44960.3|6
1644195350000|2022-02-07 00:55:50|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|0
1644195360000|2022-02-07 00:56:00|44997.8|44977.8|45005.3|44985.3|45005.3|44985.3|44997.8|44977.8|5
1644195370000|2022-02-07 00:56:10|45004.7|44984.7|45004.7|44984.7|45004.7|44984.7|45004.2|44984.2|4
1644195380000|2022-02-07 00:56:20|45004.2|44984.2|45002.8|44982.8|45004.7|44984.7|45002.8|44982.8|3
1644195400000|2022-02-07 00:56:40|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|45002.2|44982.2|0
1644195410000|2022-02-07 00:56:50|44999.7|44979.7|44997.2|44977.2|44999.7|44979.7|44997.2|44977.2|2
1644195420000|2022-02-07 00:57:00|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44995.3|44975.3|6
1644195440000|2022-02-07 00:57:20|||||||||6
1644195450000|2022-02-07 00:57:30|44999.7|44979.7|45002.2|44982.2|45002.2|44982.2|44998.3|44978.3|4
1644195460000|2022-02-07 00:57:40|45000.3|44980.3|45002.2|44982.2|45002.8|44982.8|45000.3|44980.3|4
1644195470000|2022-02-07 00:57:50|45000.3|44980.3|45000.8|44980.8|45000.8|44980.8|45000.3|44980.3|1
1644195480000|2022-02-07 00:58:00|45002.8|44982.8|45005.3|44985.3|45005.3|44985.3|45002.8|44982.8|1
1644195490000|2022-02-07 00:58:10|45002.8|44982.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|2
1644195500000|2022-02-07 00:58:20|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.2|44982.2|1
1644195520000|2022-02-07 00:58:40|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|2
1644195530000|2022-02-07 00:58:50|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|1
1644195540000|2022-02-07 00:59:00|45000.3|44980.3|44997.2|44977.2|45002.8|44982.8|44997.2|44977.2|10
1644195550000|2022-02-07 00:59:10|44997.8|44977.8|45007.8|44987.8|45007.8|44987.8|44997.8|44977.8|7
1644195560000|2022-02-07 00:59:20|45004.7|44984.7|45002.2|44982.2|45007.2|44987.2|45002.2|44982.2|12
1644195570000|2022-02-07 00:59:30|45002.8|44982.8|44999.7|44979.7|45004.7|44984.7|44999.7|44979.7|1
1644195580000|2022-02-07 00:59:40|45000.3|44980.3|45002.8|44982.8|45002.8|44982.8|45000.3|44980.3|3
1644195590000|2022-02-07 00:59:50|45004.7|44984.7|45007.8|44987.8|45007.8|44987.8|45004.7|44984.7|8
1644195600000|2022-02-07 01:00:00|45010.3|44990.3|44999.7|44979.7|45010.3|44990.3|44981.4|44961.4|155
1644195610000|2022-02-07 01:00:10|44999.2|44979.2|44990.8|44970.8|45000.8|44980.8|44975.8|44955.8|93
1644195620000|2022-02-07 01:00:20|44993.3|44973.3|44988.3|44968.3|44993.3|44973.3|44970.8|44950.8|56
1644195630000|2022-02-07 01:00:30|44990.8|44970.8|44968.3|44948.3|44990.8|44970.8|44968.3|44948.3|62
1644195640000|2022-02-07 01:00:40|44967.8|44947.8|44943.9|44923.9|44968.3|44948.3|44943.9|44923.9|45
1644195650000|2022-02-07 01:00:50|44942|44922|44960.8|44940.8|44963.3|44943.3|44940.8|44920.8|43
1644195660000|2022-02-07 01:01:00|44963.3|44943.3|44988.3|44968.3|44997|44977|44963.3|44943.3|87
1644195670000|2022-02-07 01:01:10|44986.4|44966.4|44960|44940|44986.4|44966.4|44960|44940|67
1644195680000|2022-02-07 01:01:20|44959.5|44939.5|44952.5|44932.5|44959.5|44939.5|44948.3|44928.3|30
1644195690000|2022-02-07 01:01:30|44954.5|44934.5|44934.5|44914.5|44954.5|44934.5|44932|44912|26
1644195700000|2022-02-07 01:01:40|44921.4|44901.4|44897|44877|44922|44902|44892|44872|68
1644195710000|2022-02-07 01:01:50|44900|44880|44885|44865|44903.9|44883.9|44884.5|44864.5|38
1644195720000|2022-02-07 01:02:00|44887.5|44867.5|44917|44897|44920|44900|44887.5|44867.5|54
1644195730000|2022-02-07 01:02:10|44922|44902|44925|44905|44929.5|44909.5|44915|44895|25
1644195740000|2022-02-07 01:02:20|44922|44902|44925|44905|44925|44905|44907|44887|34
1644195750000|2022-02-07 01:02:30|44924.5|44904.5|44909.5|44889.5|44924.5|44904.5|44907|44887|25
1644195760000|2022-02-07 01:02:40|44907.5|44887.5|44900|44880|44907.5|44887.5|44897|44877|21
1644195770000|2022-02-07 01:02:50|44899.5|44879.5|44912|44892|44913.3|44893.3|44899.5|44879.5|13
1644195780000|2022-02-07 01:03:00|44914.5|44894.5|44952|44932|44952|44932|44914.5|44894.5|21
1644195790000|2022-02-07 01:03:10|44954.5|44934.5|44957|44937|44980|44960|44947|44927|46
1644195800000|2022-02-07 01:03:20|44955|44935|44955|44935|44967|44947|44952|44932|20
1644195810000|2022-02-07 01:03:30|44956.4|44936.4|44960.3|44940.3|44967|44947|44952.5|44932.5|21
1644195820000|2022-02-07 01:03:40|44954.5|44934.5|44942|44922|44962|44942|44942|44922|37
1644195830000|2022-02-07 01:03:50|44945|44925|44933.1|44913.1|44945|44925|44927|44907|19
1644195840000|2022-02-07 01:04:00|44937.5|44917.5|44973.9|44953.9|44973.9|44953.9|44923.9|44903.9|31
1644195850000|2022-02-07 01:04:10|44972|44952|44977|44957|44982|44962|44972|44952|14
1644195860000|2022-02-07 01:04:20|44975|44955|44962|44942|44975|44955|44959.5|44939.5|12
1644195870000|2022-02-07 01:04:30|44959.5|44939.5|44951.4|44931.4|44959.5|44939.5|44951.4|44931.4|16
1644195880000|2022-02-07 01:04:40|44953.9|44933.9|44939.5|44919.5|44954.5|44934.5|44939.5|44919.5|8
1644195890000|2022-02-07 01:04:50|44938.3|44918.3|44938.9|44918.9|44938.9|44918.9|44938.3|44918.3|0
1644195900000|2022-02-07 01:05:00|44935.8|44915.8|44957|44937|44957|44937|44932|44912|21
1644195910000|2022-02-07 01:05:10|44959.5|44939.5|44957|44937|44959.5|44939.5|44952|44932|24
1644195920000|2022-02-07 01:05:20|44956.4|44936.4|44958.9|44938.9|44958.9|44938.9|44952|44932|20
1644195930000|2022-02-07 01:05:30|44957|44937|44964.5|44944.5|44964.5|44944.5|44954.5|44934.5|11
1644195940000|2022-02-07 01:05:40|44972|44952|44970|44950|44982.5|44962.5|44967|44947|24
1644195950000|2022-02-07 01:05:50|44972.5|44952.5|44974.5|44954.5|44982|44962|44972.5|44952.5|15
1644195960000|2022-02-07 01:06:00|44972|44952|44977|44957|44983.9|44963.9|44972|44952|17
1644195970000|2022-02-07 01:06:10|44977.5|44957.5|44957|44937|44977.5|44957.5|44957|44937|19
1644195980000|2022-02-07 01:06:20|44955.8|44935.8|44947|44927|44957|44937|44947|44927|15
1644195990000|2022-02-07 01:06:30|44945|44925|44977|44957|44977|44957|44945|44925|14
1644196000000|2022-02-07 01:06:40|44980|44960|44975|44955|44980|44960|44972|44952|31
1644196010000|2022-02-07 01:06:50|44975.6|44955.6|44983.9|44963.9|44987|44967|44975.6|44955.6|12
1644196020000|2022-02-07 01:07:00|44981.4|44961.4|44972|44952|44981.4|44961.4|44965|44945|12
1644196030000|2022-02-07 01:07:10|44969.5|44949.5|44972|44952|44974.5|44954.5|44969.5|44949.5|2
1644196040000|2022-02-07 01:07:20|44967.5|44947.5|44955|44935|44967.5|44947.5|44955|44935|4
1644196050000|2022-02-07 01:07:30|44957|44937|44951.4|44931.4|44958.9|44938.9|44951.4|44931.4|8
1644196060000|2022-02-07 01:07:40|44947.5|44927.5|44942|44922|44947.5|44927.5|44939.5|44919.5|10
1644196070000|2022-02-07 01:07:50|44941.4|44921.4|44939.5|44919.5|44941.4|44921.4|44934.5|44914.5|5
1644196080000|2022-02-07 01:08:00|44937|44917|44913.9|44893.9|44937|44917|44913.9|44893.9|16
1644196090000|2022-02-07 01:08:10|44911.4|44891.4|44904.5|44884.5|44913.1|44893.1|44902.5|44882.5|16
1644196100000|2022-02-07 01:08:20|44902|44882|44913.9|44893.9|44914.5|44894.5|44897|44877|14
1644196110000|2022-02-07 01:08:30|44912|44892|44887|44867|44912|44892|44885|44865|22
1644196120000|2022-02-07 01:08:40|44889.5|44869.5|44857|44837|44892|44872|44852.5|44832.5|38
1644196130000|2022-02-07 01:08:50|44857.5|44837.5|44867|44847|44867|44847|44857|44837|34
1644196140000|2022-02-07 01:09:00|44864.5|44844.5|44867|44847|44880|44860|44864.5|44844.5|21
1644196150000|2022-02-07 01:09:10|44867.5|44847.5|44857|44837|44867.5|44847.5|44857|44837|5
1644196160000|2022-02-07 01:09:20|44851.4|44831.4|44842|44822|44851.4|44831.4|44839.5|44819.5|9
1644196170000|2022-02-07 01:09:30|44842.5|44822.5|44834.5|44814.5|44847|44827|44830|44810|21
1644196180000|2022-02-07 01:09:40|44831.4|44811.4|44795.3|44775.3|44831.4|44811.4|44795.3|44775.3|90
1644196190000|2022-02-07 01:09:50|44790.3|44770.3|44788.9|44768.9|44790.3|44770.3|44783.6|44763.6|16
1644196200000|2022-02-07 01:10:00|44788.3|44768.3|44781.4|44761.4|44788.3|44768.3|44775.8|44755.8|31
1644196210000|2022-02-07 01:10:10|44778.9|44758.9|44818.9|44798.9|44818.9|44798.9|44778.9|44758.9|17
1644196220000|2022-02-07 01:10:20|44823.9|44803.9|44808.9|44788.9|44823.9|44803.9|44808.9|44788.9|25
1644196230000|2022-02-07 01:10:30|44810.8|44790.8|44817|44797|44817|44797|44810.8|44790.8|5
1644196240000|2022-02-07 01:10:40|44818.9|44798.9|44835|44815|44835|44815|44818.9|44798.9|12
1644196250000|2022-02-07 01:10:50|44837|44817|44838.9|44818.9|44842|44822|44833.9|44813.9|9
1644196260000|2022-02-07 01:11:00|44835.8|44815.8|44841.4|44821.4|44846.4|44826.4|44833.9|44813.9|10
1644196270000|2022-02-07 01:11:10|44840.8|44820.8|44828.9|44808.9|44840.8|44820.8|44824.5|44804.5|8
1644196280000|2022-02-07 01:11:20|44827.8|44807.8|44808.3|44788.3|44827.8|44807.8|44808.3|44788.3|37
1644196290000|2022-02-07 01:11:30|44806.4|44786.4|44808.9|44788.9|44811.4|44791.4|44806.4|44786.4|24
1644196300000|2022-02-07 01:11:40|44809.5|44789.5|44808.9|44788.9|44811.4|44791.4|44806.4|44786.4|4
1644196310000|2022-02-07 01:11:50|44806.4|44786.4|44808.9|44788.9|44808.9|44788.9|44805.8|44785.8|3
1644196320000|2022-02-07 01:12:00|44811.4|44791.4|44793.9|44773.9|44811.4|44791.4|44793.9|44773.9|26
1644196330000|2022-02-07 01:12:10|44792|44772|44788.9|44768.9|44793.9|44773.9|44788.9|44768.9|9
1644196340000|2022-02-07 01:12:20|44788.3|44768.3|44778.9|44758.9|44788.3|44768.3|44778.9|44758.9|10
1644196350000|2022-02-07 01:12:30|44776.4|44756.4|44791.4|44771.4|44791.4|44771.4|44776.4|44756.4|12
1644196360000|2022-02-07 01:12:40|44793.9|44773.9|44806.4|44786.4|44806.4|44786.4|44793.9|44773.9|11
1644196370000|2022-02-07 01:12:50|44808.9|44788.9|44815.8|44795.8|44822|44802|44808.9|44788.9|11
1644196380000|2022-02-07 01:13:00|44817|44797|44825.8|44805.8|44836.4|44816.4|44816.4|44796.4|22
1644196390000|2022-02-07 01:13:10|44823.9|44803.9|44813.9|44793.9|44826.4|44806.4|44813.9|44793.9|9
1644196400000|2022-02-07 01:13:20|44815|44795|44823.9|44803.9|44827|44807|44815|44795|6
1644196410000|2022-02-07 01:13:30|44825.8|44805.8|44827|44807|44828.9|44808.9|44823.9|44803.9|2
1644196420000|2022-02-07 01:13:40|44826.4|44806.4|44826.4|44806.4|44826.4|44806.4|44821.4|44801.4|6
1644196430000|2022-02-07 01:13:50|44827|44807|44836.4|44816.4|44836.4|44816.4|44827|44807|9
1644196440000|2022-02-07 01:14:00|44833.3|44813.3|44838.3|44818.3|44838.9|44818.9|44825.8|44805.8|13
1644196450000|2022-02-07 01:14:10|44836.4|44816.4|44820.8|44800.8|44836.4|44816.4|44818.9|44798.9|10
1644196460000|2022-02-07 01:14:20|44821.4|44801.4|44808.9|44788.9|44821.4|44801.4|44806.4|44786.4|8
1644196470000|2022-02-07 01:14:30|44811.4|44791.4|44817.8|44797.8|44818.9|44798.9|44811.4|44791.4|7
1644196480000|2022-02-07 01:14:40|44813.9|44793.9|44820.8|44800.8|44821.4|44801.4|44813.9|44793.9|5
1644196490000|2022-02-07 01:14:50|44819.5|44799.5|44825.8|44805.8|44825.8|44805.8|44819.5|44799.5|4
1644196500000|2022-02-07 01:15:00|44823.9|44803.9|44833.9|44813.9|44838.9|44818.9|44823.3|44803.3|8
1644196510000|2022-02-07 01:15:10|44831.4|44811.4|44823.9|44803.9|44833.9|44813.9|44823.9|44803.9|4
1644196520000|2022-02-07 01:15:20|44823.3|44803.3|44831.4|44811.4|44831.4|44811.4|44821.4|44801.4|13
1644196530000|2022-02-07 01:15:30|44833.9|44813.9|44836.4|44816.4|44841.4|44821.4|44833.9|44813.9|12
1644196540000|2022-02-07 01:15:40|44838.9|44818.9|44843.3|44823.3|44846.4|44826.4|44833.9|44813.9|13
1644196550000|2022-02-07 01:15:50|44841.4|44821.4|44833.9|44813.9|44841.4|44821.4|44828.9|44808.9|3
1644196560000|2022-02-07 01:16:00|44838.9|44818.9|44834.5|44814.5|44838.9|44818.9|44831.4|44811.4|10
1644196570000|2022-02-07 01:16:10|44837|44817|44836.4|44816.4|44837|44817|44831.4|44811.4|4
1644196580000|2022-02-07 01:16:20|44833.9|44813.9|44836.4|44816.4|44836.4|44816.4|44833.9|44813.9|0
1644196590000|2022-02-07 01:16:30|44833.9|44813.9|44840.8|44820.8|44843.3|44823.3|44833.9|44813.9|3
1644196600000|2022-02-07 01:16:40|44842|44822|44841.4|44821.4|44843.9|44823.9|44838.9|44818.9|1
1644196610000|2022-02-07 01:16:50|44842|44822|44841.4|44821.4|44848.9|44828.9|44841.4|44821.4|14
1644196620000|2022-02-07 01:17:00|44840.8|44820.8|44838.9|44818.9|44840.8|44820.8|44838.3|44818.3|5
1644196630000|2022-02-07 01:17:10|44838.3|44818.3|44838.9|44818.9|44838.9|44818.9|44838.3|44818.3|6
1644196640000|2022-02-07 01:17:20|44839.5|44819.5|44840.8|44820.8|44841.4|44821.4|44839.5|44819.5|10
1644196650000|2022-02-07 01:17:30|44841.4|44821.4|44836.4|44816.4|44843.3|44823.3|44836.4|44816.4|4
1644196660000|2022-02-07 01:17:40|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|44830.8|44810.8|24
1644196670000|2022-02-07 01:17:50|44833.3|44813.3|44826.4|44806.4|44833.9|44813.9|44817.5|44797.5|29
1644196680000|2022-02-07 01:18:00|44828.9|44808.9|44858.9|44838.9|44858.9|44838.9|44828.9|44808.9|26
1644196690000|2022-02-07 01:18:10|44860|44840|44872|44852|44872|44852|44860|44840|3
1644196700000|2022-02-07 01:18:20|44874.5|44854.5|44862|44842|44874.5|44854.5|44862|44842|11
1644196710000|2022-02-07 01:18:30|44863.9|44843.9|44871.4|44851.4|44871.4|44851.4|44860.3|44840.3|9
1644196720000|2022-02-07 01:18:40|44869.5|44849.5|44877.8|44857.8|44881.4|44861.4|44868.9|44848.9|9
1644196730000|2022-02-07 01:18:50|44872|44852|44868.9|44848.9|44874.5|44854.5|44866.4|44846.4|7
1644196740000|2022-02-07 01:19:00|44867|44847|44877|44857|44883.9|44863.9|44867|44847|12
1644196750000|2022-02-07 01:19:10|44882|44862|44888.9|44868.9|44889.5|44869.5|44882|44862|10
1644196760000|2022-02-07 01:19:20|44891.4|44871.4|44891.4|44871.4|44895.8|44875.8|44883.9|44863.9|17
1644196770000|2022-02-07 01:19:30|44890.8|44870.8|44878.9|44858.9|44890.8|44870.8|44878.9|44858.9|2
1644196780000|2022-02-07 01:19:40|44881.4|44861.4|44883.9|44863.9|44883.9|44863.9|44881.4|44861.4|2
1644196790000|2022-02-07 01:19:50|44886.4|44866.4|44889.5|44869.5|44889.5|44869.5|44886.4|44866.4|7
1644196800000|2022-02-07 01:20:00|44890|44870|44890.8|44870.8|44893.9|44873.9|44890|44870|6
1644196810000|2022-02-07 01:20:10|44888.3|44868.3|44881.4|44861.4|44888.3|44868.3|44878.9|44858.9|5
1644196820000|2022-02-07 01:20:20|44878.9|44858.9|44869.7|44849.7|44879.7|44859.7|44867.8|44847.8|15
1644196830000|2022-02-07 01:20:30|44870.3|44850.3|44874.7|44854.7|44879.7|44859.7|44870.3|44850.3|13
1644196840000|2022-02-07 01:20:40|44875.3|44855.3|44854.2|44834.2|44879.7|44859.7|44854.2|44834.2|3
1644196850000|2022-02-07 01:20:50|44852.2|44832.2|44857.2|44837.2|44857.2|44837.2|44845.3|44825.3|13
1644196860000|2022-02-07 01:21:00|44852.2|44832.2|44844.7|44824.7|44857.2|44837.2|44841.7|44821.7|20
1644196870000|2022-02-07 01:21:10|44846.7|44826.7|44835.3|44815.3|44847.8|44827.8|44835.3|44815.3|30
1644196880000|2022-02-07 01:21:20|44834.2|44814.2|44825.8|44805.8|44834.2|44814.2|44825.8|44805.8|21
1644196890000|2022-02-07 01:21:30|44823.3|44803.3|44833.9|44813.9|44836.4|44816.4|44823.3|44803.3|4
1644196900000|2022-02-07 01:21:40|44833.3|44813.3|44828.9|44808.9|44833.3|44813.3|44828.9|44808.9|5
1644196910000|2022-02-07 01:21:50|44826.4|44806.4|44819.5|44799.5|44826.4|44806.4|44819.5|44799.5|5
1644196920000|2022-02-07 01:22:00|44822|44802|44827|44807|44827|44807|44822|44802|7
1644196930000|2022-02-07 01:22:10|44827.5|44807.5|44827|44807|44829.5|44809.5|44824.5|44804.5|8
1644196940000|2022-02-07 01:22:20|44826.4|44806.4|44829.5|44809.5|44829.5|44809.5|44824.5|44804.5|2
1644196950000|2022-02-07 01:22:30|44832|44812|44822|44802|44832|44812|44822|44802|2
1644196960000|2022-02-07 01:22:40|44827|44807|44830.3|44810.3|44830.8|44810.8|44827|44807|14
1644196970000|2022-02-07 01:22:50|44830.8|44810.8|44825.8|44805.8|44830.8|44810.8|44812.8|44792.8|43
1644196980000|2022-02-07 01:23:00|44825.3|44805.3|44847|44827|44852.8|44832.8|44825.3|44805.3|31
1644196990000|2022-02-07 01:23:10|44849.5|44829.5|44849.5|44829.5|44852|44832|44847|44827|6
1644197000000|2022-02-07 01:23:20|44848.9|44828.9|44836.4|44816.4|44848.9|44828.9|44833.9|44813.9|4
1644197010000|2022-02-07 01:23:30|44831.4|44811.4|44846.4|44826.4|44846.4|44826.4|44831.4|44811.4|13
1644197020000|2022-02-07 01:23:40|44847|44827|44838.9|44818.9|44848.9|44828.9|44838.9|44818.9|5
1644197030000|2022-02-07 01:23:50|44841.4|44821.4|44844.5|44824.5|44845|44825|44841.4|44821.4|3
1644197040000|2022-02-07 01:24:00|44843.9|44823.9|44864.5|44844.5|44864.5|44844.5|44842|44822|23
1644197050000|2022-02-07 01:24:10|44867|44847|44871.4|44851.4|44872|44852|44867|44847|16
1644197060000|2022-02-07 01:24:20|44872|44852|44872.5|44852.5|44880.8|44860.8|44872|44852|5
1644197070000|2022-02-07 01:24:30|44876.4|44856.4|44872|44852|44877|44857|44872|44852|8
1644197080000|2022-02-07 01:24:40|44871.4|44851.4|44869.5|44849.5|44872|44852|44864.5|44844.5|3
1644197090000|2022-02-07 01:24:50|44867|44847|44854.5|44834.5|44867|44847|44854.5|44834.5|3
1644197100000|2022-02-07 01:25:00|44855|44835|44859.5|44839.5|44859.5|44839.5|44852|44832|10
1644197110000|2022-02-07 01:25:10|44864.5|44844.5|44857.5|44837.5|44868.1|44848.1|44857.5|44837.5|13
1644197120000|2022-02-07 01:25:20|44859.5|44839.5|44854.5|44834.5|44859.5|44839.5|44854.5|44834.5|1
1644197130000|2022-02-07 01:25:30|44853.9|44833.9|44852|44832|44853.9|44833.9|44847|44827|4
1644197140000|2022-02-07 01:25:40|44851.4|44831.4|44855.8|44835.8|44856.4|44836.4|44851.4|44831.4|45
1644197150000|2022-02-07 01:25:50|44855.3|44835.3|44854.5|44834.5|44855.3|44835.3|44850.3|44830.3|8
1644197160000|2022-02-07 01:26:00|44853.9|44833.9|44848.9|44828.9|44855.8|44835.8|44848.9|44828.9|8
1644197170000|2022-02-07 01:26:10|44850.8|44830.8|44854.5|44834.5|44855|44835|44850.8|44830.8|2
1644197180000|2022-02-07 01:26:20|44859.5|44839.5|44839.5|44819.5|44859.5|44839.5|44839.5|44819.5|9
1644197190000|2022-02-07 01:26:30|44838.9|44818.9|44839.5|44819.5|44842|44822|44837|44817|2
1644197200000|2022-02-07 01:26:40|44837|44817|44829.5|44809.5|44842|44822|44828.9|44808.9|9
1644197210000|2022-02-07 01:26:50|44828.9|44808.9|44832|44812|44832|44812|44827|44807|4
1644197220000|2022-02-07 01:27:00|44831.4|44811.4|44832|44812|44832.5|44812.5|44825|44805|5
1644197230000|2022-02-07 01:27:10|44831.4|44811.4|44829.5|44809.5|44831.4|44811.4|44829.5|44809.5|2
1644197240000|2022-02-07 01:27:20|44830|44810|44829.5|44809.5|44830|44810|44827.5|44807.5|0
1644197250000|2022-02-07 01:27:30|44830|44810|44828.9|44808.9|44830|44810|44827.5|44807.5|12
1644197260000|2022-02-07 01:27:40|44825|44805|44802|44782|44830|44810|44796.4|44776.4|40
1644197270000|2022-02-07 01:27:50|44803.9|44783.9|44803.9|44783.9|44809.5|44789.5|44803.9|44783.9|5
1644197280000|2022-02-07 01:28:00|44807|44787|44808.9|44788.9|44811.4|44791.4|44803.9|44783.9|2
1644197290000|2022-02-07 01:28:10|44809.5|44789.5|44808.9|44788.9|44811.4|44791.4|44808.9|44788.9|5
1644197300000|2022-02-07 01:28:20|44812|44792|44800.8|44780.8|44813.9|44793.9|44800.8|44780.8|8
1644197310000|2022-02-07 01:28:30|44798.9|44778.9|44803.3|44783.3|44803.9|44783.9|44798.9|44778.9|10
1644197320000|2022-02-07 01:28:40|44801.4|44781.4|44787|44767|44801.4|44781.4|44783.9|44763.9|15
1644197330000|2022-02-07 01:28:50|44788.9|44768.9|44785.8|44765.8|44791.4|44771.4|44785.8|44765.8|18
1644197340000|2022-02-07 01:29:00|44783.9|44763.9|44741.4|44721.4|44785.8|44765.8|44741.4|44721.4|29
1644197350000|2022-02-07 01:29:10|44742|44722|44738.9|44718.9|44744.5|44724.5|44738.9|44718.9|11
1644197360000|2022-02-07 01:29:20|44734.5|44714.5|44728.1|44708.1|44736.4|44716.4|44719.5|44699.5|24
1644197370000|2022-02-07 01:29:30|44727.5|44707.5|44719.5|44699.5|44729.5|44709.5|44718.9|44698.9|11
1644197380000|2022-02-07 01:29:40|44722.5|44702.5|44717.5|44697.5|44722.5|44702.5|44717|44697|8
1644197390000|2022-02-07 01:29:50|44719.5|44699.5|44719.5|44699.5|44722|44702|44715|44695|15
1644197400000|2022-02-07 01:30:00|44718.9|44698.9|44734.5|44714.5|44738.9|44718.9|44717|44697|60
1644197410000|2022-02-07 01:30:10|44737|44717|44739.5|44719.5|44747|44727|44737|44717|6
1644197420000|2022-02-07 01:30:20|44737.5|44717.5|44743.1|44723.1|44743.1|44723.1|44736.4|44716.4|11
1644197430000|2022-02-07 01:30:30|44747|44727|44752|44732|44752|44732|44747|44727|8
1644197440000|2022-02-07 01:30:40|44754.5|44734.5|44754.5|44734.5|44757|44737|44752|44732|10
1644197450000|2022-02-07 01:30:50|44752|44732|44747|44727|44752|44732|44742|44722|14
1644197460000|2022-02-07 01:31:00|44750|44730|44742|44722|44759.5|44739.5|44742|44722|48
1644197470000|2022-02-07 01:31:10|44744.5|44724.5|44747|44727|44749.5|44729.5|44744.5|44724.5|4
1644197480000|2022-02-07 01:31:20|44749.5|44729.5|44752|44732|44753.9|44733.9|44747|44727|2
1644197490000|2022-02-07 01:31:30|44751.4|44731.4|44742.5|44722.5|44751.4|44731.4|44742|44722|4
1644197500000|2022-02-07 01:31:40|44744.5|44724.5|44754.5|44734.5|44757|44737|44744.5|44724.5|11
1644197510000|2022-02-07 01:31:50|44755|44735|44772|44752|44772.5|44752.5|44755|44735|18
1644197520000|2022-02-07 01:32:00|44773.9|44753.9|44752|44732|44773.9|44753.9|44752|44732|13
1644197530000|2022-02-07 01:32:10|44753.9|44733.9|44747|44727|44753.9|44733.9|44747|44727|1
1644197540000|2022-02-07 01:32:20|44749.5|44729.5|44742|44722|44752|44732|44739.5|44719.5|4
1644197550000|2022-02-07 01:32:30|44739.5|44719.5|44744.5|44724.5|44744.5|44724.5|44739.5|44719.5|13
1644197560000|2022-02-07 01:32:40|44745|44725|44747|44727|44755.6|44735.6|44744.5|44724.5|9
1644197570000|2022-02-07 01:32:50|44749.5|44729.5|44747|44727|44751.4|44731.4|44747|44727|6
1644197580000|2022-02-07 01:33:00|44744.5|44724.5|44747|44727|44748.9|44728.9|44742|44722|14
1644197590000|2022-02-07 01:33:10|44749.5|44729.5|44732|44712|44757|44737|44732|44712|5
1644197600000|2022-02-07 01:33:20|44734.5|44714.5|44729.5|44709.5|44734.5|44714.5|44728.9|44708.9|9
1644197610000|2022-02-07 01:33:30|44732|44712|44742|44722|44745|44725|44729.5|44709.5|23
1644197620000|2022-02-07 01:33:40|44740|44720|44737|44717|44740|44720|44737|44717|2
1644197630000|2022-02-07 01:33:50|44737.5|44717.5|44742.5|44722.5|44742.5|44722.5|44737.5|44717.5|1
1644197640000|2022-02-07 01:34:00|44743.1|44723.1|44757.5|44737.5|44760|44740|44743.1|44723.1|16
1644197650000|2022-02-07 01:34:10|44757|44737|44760|44740|44764.5|44744.5|44754.5|44734.5|6
1644197660000|2022-02-07 01:34:20|44762|44742|44764.5|44744.5|44770|44750|44762|44742|4
1644197670000|2022-02-07 01:34:30|44762|44742|44765|44745|44768.1|44748.1|44762|44742|2
1644197680000|2022-02-07 01:34:40|44768.9|44748.9|44773.3|44753.3|44778.3|44758.3|44768.9|44748.9|45
1644197690000|2022-02-07 01:34:50|44771.4|44751.4|44760.3|44740.3|44771.4|44751.4|44758.3|44738.3|4
1644197700000|2022-02-07 01:35:00|44760.8|44740.8|44748.9|44728.9|44760.8|44740.8|44748.9|44728.9|10
1644197710000|2022-02-07 01:35:10|44745.8|44725.8|44743.9|44723.9|44748.3|44728.3|44743.9|44723.9|7
1644197720000|2022-02-07 01:35:20|44745.8|44725.8|44757.8|44737.8|44758.3|44738.3|44743.9|44723.9|3
1644197730000|2022-02-07 01:35:30|44755.8|44735.8|44753.3|44733.3|44758.9|44738.9|44753.3|44733.3|0
1644197740000|2022-02-07 01:35:40|44752.8|44732.8|44760.8|44740.8|44763.3|44743.3|44750.8|44730.8|1
1644197750000|2022-02-07 01:35:50|44763.3|44743.3|44765.8|44745.8|44765.8|44745.8|44763.3|44743.3|6
1644197760000|2022-02-07 01:36:00|44766.4|44746.4|44778.3|44758.3|44778.3|44758.3|44766.4|44746.4|3
1644197770000|2022-02-07 01:36:10|44777.8|44757.8|44783.3|44763.3|44783.3|44763.3|44775.8|44755.8|13
1644197780000|2022-02-07 01:36:20|44785.8|44765.8|44790.8|44770.8|44790.8|44770.8|44783.9|44763.9|9
1644197790000|2022-02-07 01:36:30|44788.3|44768.3|44785.8|44765.8|44788.9|44768.9|44780.8|44760.8|3
1644197800000|2022-02-07 01:36:40|44783.9|44763.9|44783.9|44763.9|44785.8|44765.8|44780.8|44760.8|6
1644197810000|2022-02-07 01:36:50|44784.5|44764.5|44790.8|44770.8|44792.8|44772.8|44783.9|44763.9|5
1644197820000|2022-02-07 01:37:00|44793.3|44773.3|44797|44777|44801.4|44781.4|44790.8|44770.8|18
1644197830000|2022-02-07 01:37:10|44795|44775|44792|44772|44797|44777|44792|44772|4
1644197840000|2022-02-07 01:37:20|44787|44767|44797|44777|44797|44777|44787|44767|3
1644197850000|2022-02-07 01:37:30|44795|44775|44794.5|44774.5|44795|44775|44789.5|44769.5|1
1644197860000|2022-02-07 01:37:40|44795|44775|44799.5|44779.5|44799.5|44779.5|44795|44775|5
1644197870000|2022-02-07 01:37:50|44801.4|44781.4|44797|44777|44802|44782|44797|44777|8
1644197880000|2022-02-07 01:38:00|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44797|44777|11
1644197890000|2022-02-07 01:38:10|44798.9|44778.9|44793.9|44773.9|44799.5|44779.5|44793.9|44773.9|13
1644197900000|2022-02-07 01:38:20|44796.4|44776.4|44797|44777|44798.3|44778.3|44793.9|44773.9|1
1644197910000|2022-02-07 01:38:30|44798.9|44778.9|44795.8|44775.8|44801.4|44781.4|44795.8|44775.8|19
1644197920000|2022-02-07 01:38:40|44793.9|44773.9|44781.4|44761.4|44793.9|44773.9|44781.4|44761.4|2
1644197930000|2022-02-07 01:38:50|44782|44762|44786.4|44766.4|44789.5|44769.5|44782|44762|2
1644197940000|2022-02-07 01:39:00|44787|44767|44796.4|44776.4|44798.9|44778.9|44787|44767|6
1644197950000|2022-02-07 01:39:10|44794.5|44774.5|44796.4|44776.4|44796.4|44776.4|44792|44772|2
1644197960000|2022-02-07 01:39:20|44797|44777|44806.4|44786.4|44806.4|44786.4|44797|44777|4
1644197970000|2022-02-07 01:39:30|||||||||4
1644197980000|2022-02-07 01:39:40|44807|44787|44805|44785|44807|44787|44803.9|44783.9|14
1644197990000|2022-02-07 01:39:50|44807.5|44787.5|44815|44795|44815|44795|44807.5|44787.5|9
1644198000000|2022-02-07 01:40:00|44817.5|44797.5|44813.6|44793.6|44830.6|44810.6|44813.6|44793.6|15
1644198010000|2022-02-07 01:40:10|44813.1|44793.1|44813.1|44793.1|44820|44800|44813.1|44793.1|4
1644198020000|2022-02-07 01:40:20|44812.5|44792.5|44804.5|44784.5|44813.1|44793.1|44804.5|44784.5|3
1644198030000|2022-02-07 01:40:30|44805|44785|44798.1|44778.1|44807.5|44787.5|44798.1|44778.1|2
1644198040000|2022-02-07 01:40:40|44797.5|44777.5|44803.9|44783.9|44804.5|44784.5|44792.5|44772.5|10
1644198050000|2022-02-07 01:40:50|44802.5|44782.5|44806.4|44786.4|44807|44787|44802.5|44782.5|1
1644198060000|2022-02-07 01:41:00|44804.5|44784.5|44817|44797|44817|44797|44803.9|44783.9|5
1644198070000|2022-02-07 01:41:10|44818.9|44798.9|44818.9|44798.9|44822|44802|44818.9|44798.9|1
1644198080000|2022-02-07 01:41:20|44818.3|44798.3|44809.5|44789.5|44818.3|44798.3|44808.9|44788.9|5
1644198090000|2022-02-07 01:41:30|44811.4|44791.4|44801.4|44781.4|44811.4|44791.4|44797|44777|7
1644198100000|2022-02-07 01:41:40|44802|44782|44802.8|44782.8|44806.4|44786.4|44802|44782|3
1644198110000|2022-02-07 01:41:50|44798.9|44778.9|44801.4|44781.4|44801.4|44781.4|44797|44777|2
1644198120000|2022-02-07 01:42:00|44799.5|44779.5|44795.8|44775.8|44802|44782|44795.8|44775.8|6
1644198130000|2022-02-07 01:42:10|44797.8|44777.8|44780.6|44760.6|44810|44790|44780.6|44760.6|39
1644198140000|2022-02-07 01:42:20|44782.5|44762.5|44780|44760|44785|44765|44780|44760|5
1644198150000|2022-02-07 01:42:30|44782|44762|44780|44760|44782.5|44762.5|44780|44760|1
1644198160000|2022-02-07 01:42:40|44777.5|44757.5|44775.6|44755.6|44777.5|44757.5|44775.6|44755.6|2
1644198170000|2022-02-07 01:42:50|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44775|44755|3
1644198180000|2022-02-07 01:43:00|44777|44757|44775|44755|44778.1|44758.1|44775|44755|3
1644198190000|2022-02-07 01:43:10|44777|44757|44772|44752|44777.5|44757.5|44772|44752|4
1644198200000|2022-02-07 01:43:20|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|2
1644198210000|2022-02-07 01:43:30|44765|44745|44760|44740|44770|44750|44760|44740|7
1644198220000|2022-02-07 01:43:40|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757|44737|3
1644198230000|2022-02-07 01:43:50|44758.1|44738.1|44760|44740|44760|44740|44758.1|44738.1|1
1644198240000|2022-02-07 01:44:00|44760.6|44740.6|44773.1|44753.1|44773.1|44753.1|44760|44740|4
1644198250000|2022-02-07 01:44:10|44776.4|44756.4|44762.5|44742.5|44776.4|44756.4|44762.5|44742.5|5
1644198260000|2022-02-07 01:44:20|44765|44745|44762.5|44742.5|44765|44745|44762.5|44742.5|4
1644198270000|2022-02-07 01:44:30|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44760|44740|5
1644198280000|2022-02-07 01:44:40|44762.5|44742.5|44763.1|44743.1|44763.1|44743.1|44760|44740|0
1644198290000|2022-02-07 01:44:50|44757.5|44737.5|44757|44737|44757.5|44737.5|44752|44732|5
1644198300000|2022-02-07 01:45:00|44755|44735|44761.1|44741.1|44763.6|44743.6|44755|44735|12
1644198310000|2022-02-07 01:45:10|44760.6|44740.6|44752.5|44732.5|44761.1|44741.1|44752.5|44732.5|8
1644198320000|2022-02-07 01:45:20|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|1
1644198330000|2022-02-07 01:45:30|44752.5|44732.5|44756.1|44736.1|44756.1|44736.1|44750|44730|2
1644198340000|2022-02-07 01:45:40|44755.6|44735.6|44756.1|44736.1|44756.1|44736.1|44753.6|44733.6|2
1644198350000|2022-02-07 01:45:50|44758.6|44738.6|44756.1|44736.1|44758.6|44738.6|44756.1|44736.1|0
1644198360000|2022-02-07 01:46:00|44758.6|44738.6|44763.1|44743.1|44763.6|44743.6|44758.6|44738.6|2
1644198370000|2022-02-07 01:46:10|44761.1|44741.1|44770.8|44750.8|44770.8|44750.8|44761.1|44741.1|5
1644198380000|2022-02-07 01:46:20|44774.7|44754.7|44793.1|44773.1|44793.1|44773.1|44774.7|44754.7|5
1644198390000|2022-02-07 01:46:30|44797|44777|44792.5|44772.5|44799.5|44779.5|44792.5|44772.5|3
1644198400000|2022-02-07 01:46:40|44794.5|44774.5|44795|44775|44795|44775|44792.5|44772.5|2
1644198410000|2022-02-07 01:46:50|44794.5|44774.5|44787.5|44767.5|44794.5|44774.5|44786.1|44766.1|2
1644198420000|2022-02-07 01:47:00|44790|44770|44785.6|44765.6|44790|44770|44782|44762|8
1644198430000|2022-02-07 01:47:10|44788.1|44768.1|44797.5|44777.5|44798.1|44778.1|44788.1|44768.1|11
1644198440000|2022-02-07 01:47:20|44798.1|44778.1|44795|44775|44798.1|44778.1|44792.5|44772.5|4
1644198450000|2022-02-07 01:47:30|44794.5|44774.5|44795|44775|44795|44775|44792|44772|0
1644198460000|2022-02-07 01:47:40|44794.5|44774.5|44795|44775|44795|44775|44792|44772|4
1644198470000|2022-02-07 01:47:50|44790|44770|44780.6|44760.6|44790|44770|44780|44760|5
1644198480000|2022-02-07 01:48:00|44782.5|44762.5|44785|44765|44785|44765|44780|44760|3
1644198490000|2022-02-07 01:48:10|44787|44767|44787.5|44767.5|44787.5|44767.5|44785|44765|0
1644198500000|2022-02-07 01:48:20|44785.6|44765.6|44782.5|44762.5|44785.6|44765.6|44782.5|44762.5|1
1644198510000|2022-02-07 01:48:30|44780|44760|44780|44760|44780|44760|44780|44760|0
1644198520000|2022-02-07 01:48:40|44780.6|44760.6|44783.1|44763.1|44783.1|44763.1|44780.6|44760.6|3
1644198530000|2022-02-07 01:48:50|44785|44765|44792.5|44772.5|44792.5|44772.5|44785|44765|1
1644198540000|2022-02-07 01:49:00|44790.6|44770.6|44790|44770|44790.6|44770.6|44790|44770|1
1644198550000|2022-02-07 01:49:10|44786.1|44766.1|44777.5|44757.5|44786.1|44766.1|44775|44755|6
1644198560000|2022-02-07 01:49:20|44774.5|44754.5|44772|44752|44774.5|44754.5|44772|44752|2
1644198570000|2022-02-07 01:49:30|44772.5|44752.5|44770|44750|44772.5|44752.5|44770|44750|1
1644198580000|2022-02-07 01:49:40|44767.5|44747.5|44773.1|44753.1|44773.1|44753.1|44767.5|44747.5|2
1644198590000|2022-02-07 01:49:50|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|0
1644198600000|2022-02-07 01:50:00|44780|44760|44780|44760|44782|44762|44777.5|44757.5|9
1644198610000|2022-02-07 01:50:10|44782|44762|44782.5|44762.5|44783.1|44763.1|44782|44762|5
1644198620000|2022-02-07 01:50:20|44785|44765|44784.5|44764.5|44785|44765|44784.5|44764.5|2
1644198630000|2022-02-07 01:50:30|44782.5|44762.5|44778.1|44758.1|44782.5|44762.5|44778.1|44758.1|5
1644198640000|2022-02-07 01:50:40|44780|44760|44785|44765|44785|44765|44780|44760|2
1644198650000|2022-02-07 01:50:50|44783.9|44763.9|44777.5|44757.5|44783.9|44763.9|44777.5|44757.5|2
1644198660000|2022-02-07 01:51:00|44780|44760|44780|44760|44782.5|44762.5|44780|44760|1
1644198670000|2022-02-07 01:51:10|44782.5|44762.5|44780|44760|44782.5|44762.5|44780|44760|4
1644198680000|2022-02-07 01:51:20|44779.5|44759.5|44777.5|44757.5|44780|44760|44777.5|44757.5|1
1644198690000|2022-02-07 01:51:30|44778.1|44758.1|44777.5|44757.5|44780|44760|44775|44755|0
1644198700000|2022-02-07 01:51:40|44775.6|44755.6|44777.5|44757.5|44777.5|44757.5|44775|44755|1
1644198710000|2022-02-07 01:51:50|44780|44760|44780|44760|44780|44760|44777.5|44757.5|1
1644198720000|2022-02-07 01:52:00|44780.6|44760.6|44792.5|44772.5|44792.5|44772.5|44780.6|44760.6|1
1644198730000|2022-02-07 01:52:10|44793.1|44773.1|44795|44775|44795|44775|44793.1|44773.1|1
1644198740000|2022-02-07 01:52:20|44792.5|44772.5|44797.5|44777.5|44797.5|44777.5|44792.5|44772.5|7
1644198750000|2022-02-07 01:52:30|44798.1|44778.1|44800|44780|44800|44780|44798.1|44778.1|1
1644198760000|2022-02-07 01:52:40|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797|44777|2
1644198770000|2022-02-07 01:52:50|44795|44775|44790|44770|44795|44775|44790|44770|2
1644198780000|2022-02-07 01:53:00|44792.5|44772.5|44785|44765|44792.5|44772.5|44785|44765|6
1644198790000|2022-02-07 01:53:10|44784.5|44764.5|44785|44765|44785|44765|44782.5|44762.5|4
1644198800000|2022-02-07 01:53:20|44784.5|44764.5|44785|44765|44787.5|44767.5|44784.5|44764.5|1
1644198810000|2022-02-07 01:53:30|44782.5|44762.5|44790|44770|44790|44770|44780|44760|10
1644198820000|2022-02-07 01:53:40|44790.6|44770.6|44797.5|44777.5|44797.5|44777.5|44790.6|44770.6|2
1644198830000|2022-02-07 01:53:50|44800|44780|44800|44780|44800|44780|44795|44775|3
1644198840000|2022-02-07 01:54:00|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|0
1644198850000|2022-02-07 01:54:10|44800|44780|44800|44780|44800|44780|44797.5|44777.5|0
1644198870000|2022-02-07 01:54:30|44799.5|44779.5|44795|44775|44799.5|44779.5|44795|44775|3
1644198880000|2022-02-07 01:54:40|44794.5|44774.5|44795|44775|44795|44775|44794.5|44774.5|0
1644198890000|2022-02-07 01:54:50|44793.1|44773.1|44795|44775|44797|44777|44793.1|44773.1|1
1644198900000|2022-02-07 01:55:00|44793.1|44773.1|44800|44780|44800|44780|44793.1|44773.1|3
1644198910000|2022-02-07 01:55:10|44798.1|44778.1|44802.5|44782.5|44802.5|44782.5|44797.5|44777.5|1
1644198920000|2022-02-07 01:55:20|44800.6|44780.6|44800|44780|44800.6|44780.6|44797.5|44777.5|2
1644198930000|2022-02-07 01:55:30|44797.5|44777.5|44795|44775|44797.5|44777.5|44795|44775|3
1644198940000|2022-02-07 01:55:40|44797.5|44777.5|44795|44775|44797.5|44777.5|44795|44775|1
1644198950000|2022-02-07 01:55:50|44794.5|44774.5|44792.5|44772.5|44794.5|44774.5|44792.5|44772.5|1
1644198960000|2022-02-07 01:56:00|44793.1|44773.1|44784.5|44764.5|44795|44775|44784.5|44764.5|6
1644198970000|2022-02-07 01:56:10|||||||||1
1644198980000|2022-02-07 01:56:20|44785|44765|44785|44765|44785|44765|44785|44765|0
1644198990000|2022-02-07 01:56:30|44782.5|44762.5|44775|44755|44782.5|44762.5|44775|44755|1
1644199000000|2022-02-07 01:56:40|44774.5|44754.5|44772.5|44752.5|44775|44755|44772.5|44752.5|0
1644199010000|2022-02-07 01:56:50|44770|44750|44770|44750|44770|44750|44765|44745|1
1644199020000|2022-02-07 01:57:00|44770.6|44750.6|44770|44750|44772.5|44752.5|44770|44750|1
1644199030000|2022-02-07 01:57:10|44772.5|44752.5|44773.1|44753.1|44773.1|44753.1|44772.5|44752.5|3
1644199040000|2022-02-07 01:57:20|44772.5|44752.5|44772.5|44752.5|44775.6|44755.6|44772.5|44752.5|1
1644199050000|2022-02-07 01:57:30|44772|44752|44772|44752|44772|44752|44772|44752|2
1644199060000|2022-02-07 01:57:40|44769.5|44749.5|44767.5|44747.5|44769.5|44749.5|44767|44747|1
1644199070000|2022-02-07 01:57:50|44768.1|44748.1|44770|44750|44770|44750|44767.5|44747.5|0
1644199080000|2022-02-07 01:58:00|44770.6|44750.6|44792.5|44772.5|44792.5|44772.5|44767.5|44747.5|15
1644199090000|2022-02-07 01:58:10|44793.1|44773.1|44790.6|44770.6|44795|44775|44790|44770|1
1644199100000|2022-02-07 01:58:20|44792.5|44772.5|44792.5|44772.5|44792.5|44772.5|44790|44770|1
1644199110000|2022-02-07 01:58:30|44792|44772|44792.5|44772.5|44792.5|44772.5|44787.5|44767.5|2
1644199120000|2022-02-07 01:58:40|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|4
1644199130000|2022-02-07 01:58:50|44792.5|44772.5|44794.5|44774.5|44794.5|44774.5|44792.5|44772.5|2
1644199140000|2022-02-07 01:59:00|44792.5|44772.5|44792.5|44772.5|44794.5|44774.5|44787.5|44767.5|1
1644199160000|2022-02-07 01:59:20|44793.1|44773.1|44797.5|44777.5|44800|44780|44793.1|44773.1|8
1644199170000|2022-02-07 01:59:30|44798.1|44778.1|44799.5|44779.5|44799.5|44779.5|44798.1|44778.1|0
1644199180000|2022-02-07 01:59:40|44797.5|44777.5|44825|44805|44825|44805|44797.5|44777.5|7
1644199190000|2022-02-07 01:59:50|44822.5|44802.5|44823.1|44803.1|44825|44805|44820|44800|3
1644199200000|2022-02-07 02:00:00|44825|44805|44842.5|44822.5|44842.5|44822.5|44822.5|44802.5|19
1644199210000|2022-02-07 02:00:10|44842|44822|44837.5|44817.5|44842|44822|44837.5|44817.5|5
1644199220000|2022-02-07 02:00:20|44835.6|44815.6|44837.5|44817.5|44837.5|44817.5|44835|44815|0
1644199230000|2022-02-07 02:00:30|44838.1|44818.1|44840|44820|44840.6|44820.6|44838.1|44818.1|4
1644199240000|2022-02-07 02:00:40|44839.5|44819.5|44828.1|44808.1|44839.5|44819.5|44825|44805|2
1644199250000|2022-02-07 02:00:50|44830|44810|44830|44810|44832.5|44812.5|44827.5|44807.5|1
1644199260000|2022-02-07 02:01:00|44827.5|44807.5|44830|44810|44830|44810|44827.5|44807.5|0
1644199270000|2022-02-07 02:01:10|44830.6|44810.6|44827.5|44807.5|44832.5|44812.5|44827.5|44807.5|1
1644199280000|2022-02-07 02:01:20|44825|44805|44824.5|44804.5|44827.5|44807.5|44824.5|44804.5|2
1644199290000|2022-02-07 02:01:30|44822.5|44802.5|44820|44800|44823.1|44803.1|44820|44800|3
1644199300000|2022-02-07 02:01:40|44820.6|44800.6|44825|44805|44825|44805|44820.6|44800.6|0
1644199310000|2022-02-07 02:01:50|44827|44807|44823.1|44803.1|44829.5|44809.5|44820|44800|1
1644199320000|2022-02-07 02:02:00|44825|44805|44840|44820|44840|44820|44825|44805|5
1644199330000|2022-02-07 02:02:10|44837.5|44817.5|44839.5|44819.5|44842.5|44822.5|44837.5|44817.5|4
1644199340000|2022-02-07 02:02:20|44837.5|44817.5|44840|44820|44840|44820|44837.5|44817.5|2
1644199350000|2022-02-07 02:02:30|44837.5|44817.5|44822|44802|44837.5|44817.5|44822|44802|6
1644199360000|2022-02-07 02:02:40|44820|44800|44802.5|44782.5|44820|44800|44800|44780|7
1644199370000|2022-02-07 02:02:50|44802|44782|44787|44767|44802|44782|44784.5|44764.5|20
1644199380000|2022-02-07 02:03:00|44788.1|44768.1|44790|44770|44792.5|44772.5|44788.1|44768.1|5
1644199400000|2022-02-07 02:03:20|44789.5|44769.5|44780|44760|44790|44770|44780|44760|1
1644199410000|2022-02-07 02:03:30|44780.6|44760.6|44780|44760|44785|44765|44780|44760|0
1644199420000|2022-02-07 02:03:40|44782|44762|44777.5|44757.5|44785|44765|44777.5|44757.5|2
1644199430000|2022-02-07 02:03:50|44777|44757|44780|44760|44780|44760|44775|44755|1
1644199440000|2022-02-07 02:04:00|44780.6|44760.6|44785|44765|44785|44765|44780|44760|3
1644199450000|2022-02-07 02:04:10|44784.5|44764.5|44790|44770|44790|44770|44784.5|44764.5|2
1644199460000|2022-02-07 02:04:20|44787.5|44767.5|44775|44755|44787.5|44767.5|44772.5|44752.5|7
1644199470000|2022-02-07 02:04:30|44772.5|44752.5|44767.5|44747.5|44772.5|44752.5|44767.5|44747.5|6
1644199480000|2022-02-07 02:04:40|44765|44745|44772.5|44752.5|44773.1|44753.1|44765|44745|4
1644199490000|2022-02-07 02:04:50|44770|44750|44768.1|44748.1|44770|44750|44765.6|44745.6|2
1644199500000|2022-02-07 02:05:00|44770|44750|44775|44755|44775|44755|44767.5|44747.5|2
1644199510000|2022-02-07 02:05:10|44777.5|44757.5|44782.5|44762.5|44782.5|44762.5|44777.5|44757.5|2
1644199520000|2022-02-07 02:05:20|44780|44760|44785|44765|44785|44765|44780|44760|2
1644199530000|2022-02-07 02:05:30|44785.6|44765.6|44785|44765|44787.5|44767.5|44782.5|44762.5|1
1644199540000|2022-02-07 02:05:40|44785.6|44765.6|44785|44765|44787.5|44767.5|44784.5|44764.5|2
1644199550000|2022-02-07 02:05:50|44785.6|44765.6|44785|44765|44790|44770|44785|44765|0
1644199560000|2022-02-07 02:06:00|44783.1|44763.1|44780|44760|44783.1|44763.1|44779.5|44759.5|1
1644199570000|2022-02-07 02:06:10|44777.5|44757.5|44780|44760|44780|44760|44777.5|44757.5|0
1644199580000|2022-02-07 02:06:20|44779.5|44759.5|44777.5|44757.5|44779.5|44759.5|44775|44755|3
1644199590000|2022-02-07 02:06:30|44785.6|44765.6|44795|44775|44795|44775|44785.6|44765.6|6
1644199600000|2022-02-07 02:06:40|44797|44777|44795|44775|44798.1|44778.1|44792|44772|1
1644199610000|2022-02-07 02:06:50|44790|44770|44795|44775|44795|44775|44790|44770|1
1644199620000|2022-02-07 02:07:00|44792.5|44772.5|44795|44775|44797.5|44777.5|44792.5|44772.5|2
1644199630000|2022-02-07 02:07:10|44794.5|44774.5|44785|44765|44794.5|44774.5|44782.5|44762.5|6
1644199640000|2022-02-07 02:07:20|44784.5|44764.5|44780|44760|44784.5|44764.5|44780|44760|2
1644199650000|2022-02-07 02:07:30|44778.1|44758.1|44775.6|44755.6|44778.1|44758.1|44775.6|44755.6|2
1644199660000|2022-02-07 02:07:40|44777.5|44757.5|44772.5|44752.5|44777.5|44757.5|44772.5|44752.5|0
1644199670000|2022-02-07 02:07:50|44777.5|44757.5|44780|44760|44780|44760|44777.5|44757.5|1
1644199680000|2022-02-07 02:08:00|44779.5|44759.5|44770|44750|44780|44760|44770|44750|4
1644199690000|2022-02-07 02:08:10|44769.5|44749.5|44767.5|44747.5|44769.5|44749.5|44767.5|44747.5|1
1644199700000|2022-02-07 02:08:20|44775|44755|44777.5|44757.5|44777.5|44757.5|44775|44755|3
1644199710000|2022-02-07 02:08:30|44775|44755|44785|44765|44785|44765|44775|44755|2
1644199720000|2022-02-07 02:08:40|44780.6|44760.6|44785|44765|44785|44765|44780|44760|1
1644199730000|2022-02-07 02:08:50|44785.6|44765.6|44790.6|44770.6|44790.6|44770.6|44785.6|44765.6|3
1644199740000|2022-02-07 02:09:00|44790|44770|44805|44785|44805|44785|44790|44770|4
1644199750000|2022-02-07 02:09:10|44805.6|44785.6|44804.5|44784.5|44807|44787|44804.5|44784.5|3
1644199760000|2022-02-07 02:09:20|44805|44785|44805|44785|44805|44785|44804.5|44784.5|0
1644199780000|2022-02-07 02:09:40|44805.6|44785.6|44805|44785|44805.6|44785.6|44805|44785|0
1644199790000|2022-02-07 02:09:50|44804.5|44784.5|44802.5|44782.5|44804.5|44784.5|44802.5|44782.5|2
1644199800000|2022-02-07 02:10:00|44800.6|44780.6|44803.1|44783.1|44803.1|44783.1|44795.6|44775.6|2
1644199810000|2022-02-07 02:10:10|44802.5|44782.5|44805|44785|44805|44785|44802.5|44782.5|0
1644199820000|2022-02-07 02:10:20|44800|44780|44802.5|44782.5|44802.5|44782.5|44800|44780|0
1644199830000|2022-02-07 02:10:30|44802|44782|44795|44775|44805|44785|44795|44775|1
1644199840000|2022-02-07 02:10:40|44793.9|44773.9|44782.5|44762.5|44793.9|44773.9|44782.5|44762.5|2
1644199850000|2022-02-07 02:10:50|44782|44762|44780|44760|44787.5|44767.5|44780|44760|9
1644199860000|2022-02-07 02:11:00|44780.6|44760.6|44790|44770|44792.5|44772.5|44780.6|44760.6|3
1644199870000|2022-02-07 02:11:10|44790.6|44770.6|44784.5|44764.5|44792.5|44772.5|44784.5|44764.5|2
1644199880000|2022-02-07 02:11:20|44785|44765|44785|44765|44785|44765|44785|44765|0
1644199890000|2022-02-07 02:11:30|44784.5|44764.5|44780|44760|44784.5|44764.5|44780|44760|3
1644199900000|2022-02-07 02:11:40|44782.5|44762.5|44780|44760|44782.5|44762.5|44780|44760|1
1644199910000|2022-02-07 02:11:50|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44780|44760|0
1644199920000|2022-02-07 02:12:00|44785|44765|44787.5|44767.5|44790|44770|44785|44765|2
1644199930000|2022-02-07 02:12:10|44790|44770|44795|44775|44795|44775|44790|44770|0
1644199950000|2022-02-07 02:12:30|44797.5|44777.5|44803.1|44783.1|44805|44785|44797.5|44777.5|5
1644199960000|2022-02-07 02:12:40|44805|44785|44815|44795|44815|44795|44805|44785|5
1644199970000|2022-02-07 02:12:50|44817|44797|44815|44795|44817|44797|44815|44795|1
1644199980000|2022-02-07 02:13:00|44812.5|44792.5|44802.5|44782.5|44812.5|44792.5|44800|44780|6
1644199990000|2022-02-07 02:13:10|44800|44780|44802.5|44782.5|44802.5|44782.5|44800|44780|1
1644200000000|2022-02-07 02:13:20|44800|44780|44802.5|44782.5|44802.5|44782.5|44799.5|44779.5|3
1644200010000|2022-02-07 02:13:30|44803.1|44783.1|44805|44785|44805|44785|44802.5|44782.5|2
1644200020000|2022-02-07 02:13:40|44802.5|44782.5|44800|44780|44805|44785|44800|44780|2
1644200030000|2022-02-07 02:13:50|44797.5|44777.5|44800|44780|44802.5|44782.5|44797.5|44777.5|0
1644200040000|2022-02-07 02:14:00|44797.5|44777.5|44807.5|44787.5|44807.5|44787.5|44797.5|44777.5|8
1644200050000|2022-02-07 02:14:10|44810|44790|44810|44790|44810|44790|44810|44790|1
1644200060000|2022-02-07 02:14:20|44807.5|44787.5|44810|44790|44810|44790|44802.5|44782.5|2
1644200070000|2022-02-07 02:14:30|44809.5|44789.5|44805|44785|44809.5|44789.5|44805|44785|1
1644200080000|2022-02-07 02:14:40|44803.1|44783.1|44805|44785|44805|44785|44802.5|44782.5|0
1644200090000|2022-02-07 02:14:50|44802.5|44782.5|44802.5|44782.5|44805|44785|44802.5|44782.5|1
1644200100000|2022-02-07 02:15:00|44799.5|44779.5|44807.5|44787.5|44809.5|44789.5|44799.5|44779.5|9
1644200110000|2022-02-07 02:15:10|44808.1|44788.1|44813.1|44793.1|44813.1|44793.1|44808.1|44788.1|3
1644200120000|2022-02-07 02:15:20|44810|44790|44810|44790|44810|44790|44810|44790|4
1644200130000|2022-02-07 02:15:30|44812|44792|44812|44792|44812|44792|44812|44792|0
1644200140000|2022-02-07 02:15:40|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|3
1644200150000|2022-02-07 02:15:50|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|44814.5|44794.5|0
1644200160000|2022-02-07 02:16:00|44816.4|44796.4|44814.5|44794.5|44816.4|44796.4|44814.5|44794.5|0
1644200180000|2022-02-07 02:16:20|44816.4|44796.4|44822|44802|44827|44807|44816.4|44796.4|0
1644200190000|2022-02-07 02:16:30|44820|44800|44817|44797|44820|44800|44816.4|44796.4|0
1644200200000|2022-02-07 02:16:40|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|0
1644200210000|2022-02-07 02:16:50|44817|44797|44817|44797|44818.9|44798.9|44817|44797|1
1644200220000|2022-02-07 02:17:00|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|44818.9|44798.9|0
1644200230000|2022-02-07 02:17:10|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|0
1644200240000|2022-02-07 02:17:20|44817|44797|44817|44797|44817|44797|44817|44797|0
1644200250000|2022-02-07 02:17:30|44818.9|44798.9|44817|44797|44818.9|44798.9|44817|44797|0
1644200260000|2022-02-07 02:17:40|44814.5|44794.5|44815|44795|44817|44797|44814.5|44794.5|0
1644200280000|2022-02-07 02:18:00|44817|44797|44817|44797|44819.5|44799.5|44817|44797|2
1644200300000|2022-02-07 02:18:20|44816.4|44796.4|44811.4|44791.4|44816.4|44796.4|44811.4|44791.4|4
1644200310000|2022-02-07 02:18:30|44807|44787|44807|44787|44807|44787|44807|44787|0
1644200320000|2022-02-07 02:18:40|44802|44782|44806.4|44786.4|44806.4|44786.4|44802|44782|0
1644200330000|2022-02-07 02:18:50|44803.9|44783.9|44802|44782|44803.9|44783.9|44799.5|44779.5|0
1644200340000|2022-02-07 02:19:00|44799.5|44779.5|44797|44777|44802|44782|44797|44777|8
1644200360000|2022-02-07 02:19:20|||||||||1
1644200390000|2022-02-07 02:19:50|44799.5|44779.5|44802|44782|44802|44782|44798.9|44778.9|4
1644200400000|2022-02-07 02:20:00|44804.5|44784.5|44809.5|44789.5|44809.5|44789.5|44804.5|44784.5|9
1644200410000|2022-02-07 02:20:10|44811.4|44791.4|44813.9|44793.9|44813.9|44793.9|44811.4|44791.4|0
1644200420000|2022-02-07 02:20:20|44809.5|44789.5|44814.5|44794.5|44814.5|44794.5|44809.5|44789.5|2
1644200430000|2022-02-07 02:20:30|44816.4|44796.4|44816.4|44796.4|44816.4|44796.4|44816.4|44796.4|0
1644200440000|2022-02-07 02:20:40|44813.9|44793.9|44813.9|44793.9|44813.9|44793.9|44813.9|44793.9|2
1644200450000|2022-02-07 02:20:50|44814.5|44794.5|44821.4|44801.4|44821.4|44801.4|44814.5|44794.5|6
1644200460000|2022-02-07 02:21:00|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|44819.5|44799.5|0
1644200470000|2022-02-07 02:21:10|44822|44802|44827.5|44807.5|44834.5|44814.5|44822|44802|13
1644200490000|2022-02-07 02:21:30|44827|44807|44829.5|44809.5|44829.5|44809.5|44827|44807|8
1644200500000|2022-02-07 02:21:40|44827.5|44807.5|44829.5|44809.5|44829.5|44809.5|44825|44805|5
1644200510000|2022-02-07 02:21:50|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44825|44805|4
1644200520000|2022-02-07 02:22:00|44829.5|44809.5|44827|44807|44829.5|44809.5|44827|44807|0
1644200540000|2022-02-07 02:22:20|44826.4|44806.4|44824.5|44804.5|44826.4|44806.4|44824.5|44804.5|1
1644200550000|2022-02-07 02:22:30|44827|44807|44829.5|44809.5|44829.5|44809.5|44824.5|44804.5|7
1644200560000|2022-02-07 02:22:40|44825|44805|44827|44807|44827|44807|44825|44805|0
1644200580000|2022-02-07 02:23:00|44827.5|44807.5|44827|44807|44829.5|44809.5|44825|44805|0
1644200600000|2022-02-07 02:23:20|44825|44805|44827|44807|44827|44807|44825|44805|0
1644200610000|2022-02-07 02:23:30|44824.5|44804.5|44827|44807|44827|44807|44824.5|44804.5|1
1644200620000|2022-02-07 02:23:40|44826.4|44806.4|44822|44802|44826.4|44806.4|44822|44802|0
1644200640000|2022-02-07 02:24:00|44821.4|44801.4|44819.5|44799.5|44821.4|44801.4|44817|44797|0
1644200650000|2022-02-07 02:24:10|44817|44797|44817|44797|44819.5|44799.5|44817|44797|0
1644200660000|2022-02-07 02:24:20|44818.9|44798.9|44817|44797|44819.5|44799.5|44817|44797|0
1644200670000|2022-02-07 02:24:30|44814.5|44794.5|44817|44797|44817|44797|44814.5|44794.5|0
1644200680000|2022-02-07 02:24:40|44812.5|44792.5|44807|44787|44812.5|44792.5|44807|44787|7
1644200700000|2022-02-07 02:25:00|44806.4|44786.4|44804.5|44784.5|44806.4|44786.4|44804.5|44784.5|1
1644200710000|2022-02-07 02:25:10|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|44802.5|44782.5|0
1644200730000|2022-02-07 02:25:30|44800|44780|44800|44780|44800|44780|44800|44780|0
1644200740000|2022-02-07 02:25:40|44800.6|44780.6|44802.5|44782.5|44802.5|44782.5|44800.6|44780.6|0
1644200760000|2022-02-07 02:26:00|44804.5|44784.5|44802.5|44782.5|44804.5|44784.5|44802.5|44782.5|0
1644200780000|2022-02-07 02:26:20|44804.5|44784.5|44803.9|44783.9|44804.5|44784.5|44803.9|44783.9|0
1644200790000|2022-02-07 02:26:30|44802|44782|44799.5|44779.5|44804.5|44784.5|44799.5|44779.5|1
1644200810000|2022-02-07 02:26:50|44802|44782|44801.4|44781.4|44803.9|44783.9|44801.4|44781.4|0
1644200820000|2022-02-07 02:27:00|44799.5|44779.5|44802|44782|44802|44782|44799.5|44779.5|0
1644200830000|2022-02-07 02:27:10|44800|44780|44802|44782|44802|44782|44799.5|44779.5|0
1644200840000|2022-02-07 02:27:20|||||||||2
1644200850000|2022-02-07 02:27:30|44802.5|44782.5|44802|44782|44804.5|44784.5|44802|44782|0
1644200860000|2022-02-07 02:27:40|44802.5|44782.5|44804.5|44784.5|44804.5|44784.5|44802|44782|0
1644200880000|2022-02-07 02:28:00|44802.5|44782.5|44804.5|44784.5|44804.5|44784.5|44802|44782|0
1644200890000|2022-02-07 02:28:10|44803.9|44783.9|44802|44782|44803.9|44783.9|44802|44782|1
1644200900000|2022-02-07 02:28:20|44801.4|44781.4|44792|44772|44801.4|44781.4|44792|44772|1
1644200910000|2022-02-07 02:28:30|44794.5|44774.5|44792|44772|44794.5|44774.5|44792|44772|0
1644200920000|2022-02-07 02:28:40|44794.5|44774.5|44789.5|44769.5|44794.5|44774.5|44789.5|44769.5|1
1644200930000|2022-02-07 02:28:50|44787|44767|44785|44765|44787|44767|44783.9|44763.9|6
1644200940000|2022-02-07 02:29:00|44784.5|44764.5|44787|44767|44787|44767|44784.5|44764.5|1
1644200950000|2022-02-07 02:29:10|44784.5|44764.5|44786.4|44766.4|44786.4|44766.4|44784.5|44764.5|0
1644200960000|2022-02-07 02:29:20|44785|44765|44787|44767|44789.5|44769.5|44785|44765|1
1644200970000|2022-02-07 02:29:30|44785|44765|44783.9|44763.9|44787|44767|44783.9|44763.9|3
1644201000000|2022-02-07 02:30:00|44783.3|44763.3|44778.9|44758.9|44784.5|44764.5|44778.9|44758.9|3
1644201010000|2022-02-07 02:30:10|44781.4|44761.4|44766.4|44746.4|44781.4|44761.4|44766.4|44746.4|9
1644201020000|2022-02-07 02:30:20|44764.5|44744.5|44763.9|44743.9|44767|44747|44763.9|44743.9|5
1644201030000|2022-02-07 02:30:30|44764.5|44744.5|44752.5|44732.5|44764.5|44744.5|44749.5|44729.5|6
1644201040000|2022-02-07 02:30:40|44754.5|44734.5|44761.4|44741.4|44761.4|44741.4|44754.5|44734.5|2
1644201050000|2022-02-07 02:30:50|44763.9|44743.9|44764.5|44744.5|44769.5|44749.5|44763.9|44743.9|6
1644201060000|2022-02-07 02:31:00|44762.5|44742.5|44772|44752|44772|44752|44758.9|44738.9|9
1644201080000|2022-02-07 02:31:20|44767|44747|44767|44747|44769.5|44749.5|44767|44747|2
1644201090000|2022-02-07 02:31:30|44769.5|44749.5|44767|44747|44772|44752|44767|44747|0
1644201100000|2022-02-07 02:31:40|44762|44742|44764.5|44744.5|44767.5|44747.5|44762|44742|3
1644201110000|2022-02-07 02:31:50|44767|44747|44767|44747|44767|44747|44765|44745|1
1644201120000|2022-02-07 02:32:00|44769.5|44749.5|44769.5|44749.5|44772|44752|44767|44747|7
1644201130000|2022-02-07 02:32:10|44767|44747|44754.5|44734.5|44767|44747|44754.5|44734.5|5
1644201140000|2022-02-07 02:32:20|44752|44732|44755.8|44735.8|44755.8|44735.8|44750|44730|2
1644201150000|2022-02-07 02:32:30|44753.9|44733.9|44759.5|44739.5|44759.5|44739.5|44753.9|44733.9|1
1644201160000|2022-02-07 02:32:40|44757|44737|44752|44732|44757.5|44737.5|44747.5|44727.5|1
1644201170000|2022-02-07 02:32:50|44751.4|44731.4|44752|44732|44752|44732|44749.5|44729.5|1
1644201180000|2022-02-07 02:33:00|44751.4|44731.4|44752|44732|44752|44732|44747.5|44727.5|1
1644201190000|2022-02-07 02:33:10|44749.5|44729.5|44747|44727|44752|44732|44747|44727|1
1644201200000|2022-02-07 02:33:20|44745|44725|44742|44722|44745|44725|44742|44722|2
1644201210000|2022-02-07 02:33:30|44740.8|44720.8|44739.5|44719.5|44741.4|44721.4|44737|44717|11
1644201220000|2022-02-07 02:33:40|44742|44722|44744.5|44724.5|44744.5|44724.5|44742|44722|2
1644201230000|2022-02-07 02:33:50|44747|44727|44753.9|44733.9|44753.9|44733.9|44747|44727|1
1644201240000|2022-02-07 02:34:00|44754.5|44734.5|44768.9|44748.9|44770|44750|44752|44732|9
1644201250000|2022-02-07 02:34:10|44767|44747|44764.5|44744.5|44767|44747|44764.5|44744.5|1
1644201260000|2022-02-07 02:34:20|44762|44742|44769.5|44749.5|44772.5|44752.5|44762|44742|9
1644201270000|2022-02-07 02:34:30|44767|44747|44767|44747|44767|44747|44767|44747|2
1644201280000|2022-02-07 02:34:40|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44767|44747|0
1644201290000|2022-02-07 02:34:50|44768.9|44748.9|44769.5|44749.5|44769.5|44749.5|44768.9|44748.9|0
1644201300000|2022-02-07 02:35:00|44768.9|44748.9|44769.5|44749.5|44769.5|44749.5|44765|44745|0
1644201310000|2022-02-07 02:35:10|44767|44747|44764.5|44744.5|44768.9|44748.9|44764.5|44744.5|1
1644201320000|2022-02-07 02:35:20|||||||||1
1644201340000|2022-02-07 02:35:40|44761.4|44741.4|44757|44737|44761.4|44741.4|44754.5|44734.5|9
1644201350000|2022-02-07 02:35:50|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44757|44737|0
1644201360000|2022-02-07 02:36:00|44756.4|44736.4|44747|44727|44757|44737|44747|44727|9
1644201370000|2022-02-07 02:36:10|44744.5|44724.5|44744.5|44724.5|44747|44727|44743.9|44723.9|1
1644201380000|2022-02-07 02:36:20|44743.9|44723.9|44742|44722|44744.5|44724.5|44742|44722|2
1644201390000|2022-02-07 02:36:30|44742.5|44722.5|44733.1|44713.1|44742.5|44722.5|44733.1|44713.1|9
1644201400000|2022-02-07 02:36:40|44735|44715|44738.1|44718.1|44738.1|44718.1|44733.1|44713.1|0
1644201410000|2022-02-07 02:36:50|44737.5|44717.5|44740|44720|44740|44720|44737.5|44717.5|0
1644201420000|2022-02-07 02:37:00|44739.5|44719.5|44757|44737|44757|44737|44735|44715|9
1644201430000|2022-02-07 02:37:10|44757.5|44737.5|44758.1|44738.1|44758.1|44738.1|44757.5|44737.5|1
1644201440000|2022-02-07 02:37:20|44757.5|44737.5|44758.1|44738.1|44762.5|44742.5|44757.5|44737.5|5
1644201450000|2022-02-07 02:37:30|44756.1|44736.1|44747.5|44727.5|44756.1|44736.1|44743.1|44723.1|9
1644201460000|2022-02-07 02:37:40|44750|44730|44745|44725|44750|44730|44745|44725|2
1644201470000|2022-02-07 02:37:50|44742.5|44722.5|44737.5|44717.5|44742.5|44722.5|44737.5|44717.5|6
1644201480000|2022-02-07 02:38:00|44735|44715|44735|44715|44735|44715|44735|44715|1
1644201490000|2022-02-07 02:38:10|||||||||2
1644201500000|2022-02-07 02:38:20|44737.5|44717.5|44745|44725|44745|44725|44737.5|44717.5|2
1644201510000|2022-02-07 02:38:30|44742.5|44722.5|44743.1|44723.1|44745|44725|44742.5|44722.5|1
1644201520000|2022-02-07 02:38:40|44745|44725|44745|44725|44750|44730|44745|44725|0
1644201530000|2022-02-07 02:38:50|44750|44730|44745|44725|44750|44730|44745|44725|2
1644201540000|2022-02-07 02:39:00|44744.5|44724.5|44740|44720|44745|44725|44740|44720|2
1644201550000|2022-02-07 02:39:10|44738.1|44718.1|44737.5|44717.5|44740|44720|44734.5|44714.5|0
1644201560000|2022-02-07 02:39:20|44737|44717|44737|44717|44740|44720|44735|44715|0
1644201570000|2022-02-07 02:39:30|44735|44715|44738.1|44718.1|44738.1|44718.1|44735|44715|6
1644201580000|2022-02-07 02:39:40|44737.5|44717.5|44740|44720|44740|44720|44735|44715|7
1644201590000|2022-02-07 02:39:50|44740.6|44720.6|44740.6|44720.6|44743.1|44723.1|44740.6|44720.6|8
1644201600000|2022-02-07 02:40:00|44743.1|44723.1|44735|44715|44743.1|44723.1|44735|44715|9
1644201610000|2022-02-07 02:40:10|44737.5|44717.5|44741.4|44721.4|44742|44722|44737.5|44717.5|1
1644201620000|2022-02-07 02:40:20|44739.5|44719.5|44742|44722|44742|44722|44739.5|44719.5|0
1644201630000|2022-02-07 02:40:30|44742.5|44722.5|44740|44720|44745|44725|44740|44720|5
1644201640000|2022-02-07 02:40:40|44738.1|44718.1|44735.6|44715.6|44738.1|44718.1|44735.6|44715.6|0
1644201650000|2022-02-07 02:40:50|44737.5|44717.5|44735|44715|44738.1|44718.1|44735|44715|1
1644201660000|2022-02-07 02:41:00|44737|44717|44735|44715|44737|44717|44734.5|44714.5|4
1644201670000|2022-02-07 02:41:10|44734.5|44714.5|44730|44710|44734.5|44714.5|44730|44710|1
1644201680000|2022-02-07 02:41:20|44732.5|44712.5|44732.5|44712.5|44735|44715|44730|44710|4
1644201690000|2022-02-07 02:41:30|44735|44715|44735|44715|44737.5|44717.5|44735|44715|3
1644201700000|2022-02-07 02:41:40|44734.5|44714.5|44737.5|44717.5|44737.5|44717.5|44732.5|44712.5|0
1644201710000|2022-02-07 02:41:50|44735|44715|44740|44720|44740|44720|44735|44715|4
1644201720000|2022-02-07 02:42:00|44738.1|44718.1|44740|44720|44740|44720|44738.1|44718.1|2
1644201730000|2022-02-07 02:42:10|44740.6|44720.6|44747.5|44727.5|44747.5|44727.5|44740|44720|2
1644201740000|2022-02-07 02:42:20|44748.1|44728.1|44750|44730|44752.5|44732.5|44748.1|44728.1|7
1644201750000|2022-02-07 02:42:30|44749.5|44729.5|44749.5|44729.5|44750|44730|44747.5|44727.5|0
1644201760000|2022-02-07 02:42:40|44750|44730|44743.1|44723.1|44750|44730|44742.5|44722.5|0
1644201770000|2022-02-07 02:42:50|44742.5|44722.5|44752.5|44732.5|44753.6|44733.6|44742.5|44722.5|3
1644201780000|2022-02-07 02:43:00|44752|44732|44755|44735|44755|44735|44750|44730|7
1644201790000|2022-02-07 02:43:10|44753.1|44733.1|44752.5|44732.5|44755|44735|44752.5|44732.5|0
1644201800000|2022-02-07 02:43:20|44752|44732|44748.1|44728.1|44752|44732|44745.6|44725.6|4
1644201810000|2022-02-07 02:43:30|44746.1|44726.1|44748.1|44728.1|44748.1|44728.1|44746.1|44726.1|0
1644201820000|2022-02-07 02:43:40|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|2
1644201830000|2022-02-07 02:43:50|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|0
1644201840000|2022-02-07 02:44:00|44745|44725|44745|44725|44745|44725|44744.5|44724.5|1
1644201850000|2022-02-07 02:44:10|44747|44727|44745|44725|44747|44727|44744.5|44724.5|0
1644201860000|2022-02-07 02:44:20|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|1
1644201870000|2022-02-07 02:44:30|44742|44722|44740|44720|44742.5|44722.5|44740|44720|2
1644201880000|2022-02-07 02:44:40|44739.5|44719.5|44740|44720|44740|44720|44735|44715|0
1644201890000|2022-02-07 02:44:50|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|0
1644201900000|2022-02-07 02:45:00|44742.5|44722.5|44745|44725|44747.5|44727.5|44742.5|44722.5|3
1644201910000|2022-02-07 02:45:10|44742.5|44722.5|44740|44720|44742.5|44722.5|44735|44715|1
1644201920000|2022-02-07 02:45:20|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44735|44715|0
1644201930000|2022-02-07 02:45:30|44740|44720|44737|44717|44740|44720|44735|44715|0
1644201940000|2022-02-07 02:45:40|44735|44715|44730|44710|44735|44715|44730|44710|5
1644201950000|2022-02-07 02:45:50|44729.5|44709.5|44725|44705|44729.5|44709.5|44725|44705|3
1644201960000|2022-02-07 02:46:00|44727.5|44707.5|44733.1|44713.1|44733.1|44713.1|44727.5|44707.5|1
1644201970000|2022-02-07 02:46:10|44735.6|44715.6|44730|44710|44735.6|44715.6|44730|44710|0
1644201980000|2022-02-07 02:46:20|44732|44712|44727.5|44707.5|44732.5|44712.5|44727.5|44707.5|1
1644201990000|2022-02-07 02:46:30|44725|44705|44727.5|44707.5|44727.5|44707.5|44725|44705|3
1644202000000|2022-02-07 02:46:40|44725|44705|44724.5|44704.5|44725|44705|44724.5|44704.5|4
1644202010000|2022-02-07 02:46:50|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|3
1644202020000|2022-02-07 02:47:00|44719.5|44699.5|44718.9|44698.9|44719.5|44699.5|44718.9|44698.9|7
1644202030000|2022-02-07 02:47:10|44716.4|44696.4|44707|44687|44716.4|44696.4|44704.5|44684.5|14
1644202040000|2022-02-07 02:47:20|44704.5|44684.5|44701.4|44681.4|44707|44687|44701.4|44681.4|35
1644202050000|2022-02-07 02:47:30|44700.9|44680.9|44701.4|44681.4|44701.4|44681.4|44698.9|44678.9|4
1644202060000|2022-02-07 02:47:40|44700.9|44680.9|44701.4|44681.4|44701.4|44681.4|44700.9|44680.9|2
1644202070000|2022-02-07 02:47:50|44699.5|44679.5|44702.5|44682.5|44702.5|44682.5|44697.5|44677.5|7
1644202080000|2022-02-07 02:48:00|44700|44680|44700.6|44680.6|44700.6|44680.6|44697.5|44677.5|4
1644202090000|2022-02-07 02:48:10|44702|44682|44699.5|44679.5|44702|44682|44697.5|44677.5|4
1644202100000|2022-02-07 02:48:20|44697.5|44677.5|44698.1|44678.1|44700|44680|44697.5|44677.5|2
1644202110000|2022-02-07 02:48:30|44700|44680|44700|44680|44700|44680|44697.5|44677.5|0
1644202120000|2022-02-07 02:48:40|44702.5|44682.5|44705|44685|44705|44685|44702.5|44682.5|3
1644202130000|2022-02-07 02:48:50|44704.5|44684.5|44702.5|44682.5|44704.5|44684.5|44700.6|44680.6|0
1644202140000|2022-02-07 02:49:00|44703.1|44683.1|44708.1|44688.1|44708.1|44688.1|44702|44682|5
1644202150000|2022-02-07 02:49:10|44707.5|44687.5|44705|44685|44707.5|44687.5|44705|44685|0
1644202160000|2022-02-07 02:49:20|44703.1|44683.1|44705|44685|44705|44685|44703.1|44683.1|1
1644202170000|2022-02-07 02:49:30|44704.5|44684.5|44705|44685|44707.5|44687.5|44704.5|44684.5|7
1644202190000|2022-02-07 02:49:50|44703.1|44683.1|44705|44685|44705|44685|44700.6|44680.6|10
1644202200000|2022-02-07 02:50:00|44702.5|44682.5|44700.6|44680.6|44702.5|44682.5|44700|44680|2
1644202210000|2022-02-07 02:50:10|44702.5|44682.5|44702.5|44682.5|44707.5|44687.5|44700|44680|1
1644202220000|2022-02-07 02:50:20|44702|44682|44700|44680|44702|44682|44700|44680|4
1644202230000|2022-02-07 02:50:30|44697.5|44677.5|44697|44677|44697.5|44677.5|44697|44677|0
1644202240000|2022-02-07 02:50:40|44695|44675|44697.5|44677.5|44697.5|44677.5|44695|44675|4
1644202250000|2022-02-07 02:50:50|44700|44680|44697.5|44677.5|44700|44680|44697.5|44677.5|3
1644202260000|2022-02-07 02:51:00|44702|44682|44705|44685|44705|44685|44700|44680|3
1644202270000|2022-02-07 02:51:10|44704.5|44684.5|44698.1|44678.1|44704.5|44684.5|44698.1|44678.1|1
1644202280000|2022-02-07 02:51:20|44697.5|44677.5|44698.1|44678.1|44698.1|44678.1|44695|44675|0
1644202290000|2022-02-07 02:51:30|44696.1|44676.1|44695|44675|44698.1|44678.1|44695|44675|6
1644202300000|2022-02-07 02:51:40|44693.1|44673.1|44695.6|44675.6|44695.6|44675.6|44693.1|44673.1|7
1644202310000|2022-02-07 02:51:50|44696.1|44676.1|44699.5|44679.5|44699.5|44679.5|44696.1|44676.1|4
1644202320000|2022-02-07 02:52:00|44697.5|44677.5|44698.1|44678.1|44698.1|44678.1|44695|44675|2
1644202330000|2022-02-07 02:52:10|44697.5|44677.5|44700|44680|44700|44680|44697.5|44677.5|1
1644202340000|2022-02-07 02:52:20|44702.5|44682.5|44700|44680|44702.5|44682.5|44700|44680|1
1644202350000|2022-02-07 02:52:30|44703.1|44683.1|44702.5|44682.5|44703.1|44683.1|44702.5|44682.5|4
1644202360000|2022-02-07 02:52:40|44703.1|44683.1|44703.1|44683.1|44703.1|44683.1|44702.5|44682.5|3
1644202370000|2022-02-07 02:52:50|44702.5|44682.5|44700|44680|44702.5|44682.5|44700|44680|1
1644202380000|2022-02-07 02:53:00|44698.1|44678.1|44700|44680|44700|44680|44697.5|44677.5|0
1644202390000|2022-02-07 02:53:10|44702.5|44682.5|44703.1|44683.1|44703.1|44683.1|44702.5|44682.5|1
1644202400000|2022-02-07 02:53:20|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44698.1|44678.1|3
1644202410000|2022-02-07 02:53:30|44700|44680|44702.5|44682.5|44702.5|44682.5|44700|44680|4
1644202420000|2022-02-07 02:53:40|44700.6|44680.6|44702.5|44682.5|44702.5|44682.5|44700|44680|0
1644202430000|2022-02-07 02:53:50|44697.5|44677.5|44695|44675|44697.5|44677.5|44695|44675|6
1644202440000|2022-02-07 02:54:00|44697.5|44677.5|44695|44675|44697.5|44677.5|44695|44675|6
1644202450000|2022-02-07 02:54:10|44694.5|44674.5|44684.5|44664.5|44694.5|44674.5|44681.4|44661.4|24
1644202460000|2022-02-07 02:54:20|44685|44665|44687.5|44667.5|44687.5|44667.5|44685|44665|5
1644202470000|2022-02-07 02:54:30|44689.5|44669.5|44688.1|44668.1|44690|44670|44687.5|44667.5|1
1644202480000|2022-02-07 02:54:40|44688.6|44668.6|44687.5|44667.5|44690.6|44670.6|44687.5|44667.5|1
1644202490000|2022-02-07 02:54:50|44682.5|44662.5|44677.5|44657.5|44682.5|44662.5|44677.5|44657.5|23
1644202500000|2022-02-07 02:55:00|44678.1|44658.1|44683.1|44663.1|44683.1|44663.1|44678.1|44658.1|7
1644202510000|2022-02-07 02:55:10|44683.6|44663.6|44675|44655|44685.6|44665.6|44675|44655|4
1644202520000|2022-02-07 02:55:20|44675.6|44655.6|44675|44655|44677.5|44657.5|44675|44655|1
1644202530000|2022-02-07 02:55:30|44672.5|44652.5|44672.5|44652.5|44672.5|44652.5|44672.5|44652.5|1
1644202540000|2022-02-07 02:55:40|44675|44655|44672|44652|44675|44655|44672|44652|4
1644202550000|2022-02-07 02:55:50|44669.5|44649.5|44669.5|44649.5|44672|44652|44669.5|44649.5|8
1644202560000|2022-02-07 02:56:00|44667.5|44647.5|44665|44645|44670|44650|44662.5|44642.5|26
1644202570000|2022-02-07 02:56:10|44665.6|44645.6|44667.5|44647.5|44667.5|44647.5|44665|44645|5
1644202580000|2022-02-07 02:56:20|44669.5|44649.5|44665.6|44645.6|44669.5|44649.5|44665.6|44645.6|5
1644202590000|2022-02-07 02:56:30|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|44663.1|44643.1|5
1644202600000|2022-02-07 02:56:40|44665.6|44645.6|44672.5|44652.5|44672.5|44652.5|44665.6|44645.6|13
1644202610000|2022-02-07 02:56:50|44673.1|44653.1|44677.5|44657.5|44677.5|44657.5|44673.1|44653.1|14
1644202620000|2022-02-07 02:57:00|44680|44660|44682.5|44662.5|44685|44665|44680|44660|11
1644202640000|2022-02-07 02:57:20|44680.6|44660.6|44680|44660|44680.6|44660.6|44677.5|44657.5|5
1644202650000|2022-02-07 02:57:30|44680.6|44660.6|44677.5|44657.5|44682.5|44662.5|44677.5|44657.5|7
1644202660000|2022-02-07 02:57:40|||||||||1
1644202670000|2022-02-07 02:57:50|44677|44657|44677.5|44657.5|44680|44660|44677|44657|8
1644202680000|2022-02-07 02:58:00|44680|44660|44682.5|44662.5|44682.5|44662.5|44679.5|44659.5|9
1644202690000|2022-02-07 02:58:10|44683.1|44663.1|44674.5|44654.5|44685|44665|44674.5|44654.5|12
1644202700000|2022-02-07 02:58:20|44672.5|44652.5|44662.5|44642.5|44672.5|44652.5|44662.5|44642.5|22
1644202710000|2022-02-07 02:58:30|44663.1|44643.1|44664.5|44644.5|44667.5|44647.5|44662.5|44642.5|9
1644202720000|2022-02-07 02:58:40|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|44662.5|44642.5|12
1644202730000|2022-02-07 02:58:50|44663.1|44643.1|44662.5|44642.5|44667.5|44647.5|44662.5|44642.5|9
1644202740000|2022-02-07 02:59:00|44660|44640|44657.5|44637.5|44660|44640|44657.5|44637.5|4
1644202750000|2022-02-07 02:59:10|44656.4|44636.4|44625|44605|44656.4|44636.4|44625|44605|44
1644202760000|2022-02-07 02:59:20|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|44627.5|44607.5|3
1644202770000|2022-02-07 02:59:30|44628.1|44608.1|44628.6|44608.6|44632.5|44612.5|44628.1|44608.1|6
1644202780000|2022-02-07 02:59:40|44630.6|44610.6|44628.1|44608.1|44630.6|44610.6|44628.1|44608.1|3
1644202790000|2022-02-07 02:59:50|44628.6|44608.6|44640|44620|44640|44620|44628.6|44608.6|3
1644202800000|2022-02-07 03:00:00|44642|44622|44637.5|44617.5|44645|44625|44637.5|44617.5|8
1644202810000|2022-02-07 03:00:10|44635.6|44615.6|44637|44617|44638.1|44618.1|44635.6|44615.6|3
1644202820000|2022-02-07 03:00:20|44637.5|44617.5|44633.1|44613.1|44637.5|44617.5|44633.1|44613.1|6
1644202830000|2022-02-07 03:00:30|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|3
1644202840000|2022-02-07 03:00:40|44633.6|44613.6|44635.6|44615.6|44635.6|44615.6|44633.6|44613.6|3
1644202850000|2022-02-07 03:00:50|44637.5|44617.5|44638.1|44618.1|44638.1|44618.1|44637.5|44617.5|2
1644202860000|2022-02-07 03:01:00|44638.6|44618.6|44640.6|44620.6|44642.5|44622.5|44638.6|44618.6|2
1644202870000|2022-02-07 03:01:10|44643.1|44623.1|44642.5|44622.5|44645|44625|44642.5|44622.5|2
1644202880000|2022-02-07 03:01:20|44642|44622|44642|44622|44642|44622|44642|44622|2
1644202890000|2022-02-07 03:01:30|44640|44620|44640|44620|44640|44620|44640|44620|0
1644202900000|2022-02-07 03:01:40|44639.5|44619.5|44637.5|44617.5|44639.5|44619.5|44637.5|44617.5|1
1644202910000|2022-02-07 03:01:50|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|1
1644202920000|2022-02-07 03:02:00|44640|44620|44645|44625|44645|44625|44640|44620|5
1644202930000|2022-02-07 03:02:10|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|1
1644202940000|2022-02-07 03:02:20|44645|44625|44642|44622|44645|44625|44642|44622|1
1644202950000|2022-02-07 03:02:30|44642.5|44622.5|44644.5|44624.5|44644.5|44624.5|44642.5|44622.5|0
1644202960000|2022-02-07 03:02:40|44645|44625|44643.9|44623.9|44645|44625|44643.9|44623.9|2
1644202970000|2022-02-07 03:02:50|44642|44622|44638.9|44618.9|44642|44622|44638.9|44618.9|0
1644202980000|2022-02-07 03:03:00|44639.5|44619.5|44615|44595|44639.5|44619.5|44615|44595|10
1644202990000|2022-02-07 03:03:10|44613.1|44593.1|44627.5|44607.5|44627.5|44607.5|44613.1|44593.1|21
1644203000000|2022-02-07 03:03:20|44623.1|44603.1|44632.5|44612.5|44633.1|44613.1|44623.1|44603.1|10
1644203010000|2022-02-07 03:03:30|44641.4|44621.4|44647|44627|44647|44627|44641.4|44621.4|21
1644203020000|2022-02-07 03:03:40|44644.5|44624.5|44643.9|44623.9|44648.9|44628.9|44642.5|44622.5|10
1644203030000|2022-02-07 03:03:50|44645|44625|44645|44625|44645|44625|44645|44625|0
1644203040000|2022-02-07 03:04:00|44642.5|44622.5|44645|44625|44645|44625|44640|44620|4
1644203050000|2022-02-07 03:04:10|44643.1|44623.1|44645|44625|44645|44625|44642.5|44622.5|1
1644203060000|2022-02-07 03:04:20|44642.5|44622.5|44645|44625|44645|44625|44642.5|44622.5|3
1644203070000|2022-02-07 03:04:30|44642.5|44622.5|44647|44627|44647|44627|44642.5|44622.5|5
1644203080000|2022-02-07 03:04:40|||||||||1
1644203090000|2022-02-07 03:04:50|44647.5|44627.5|44653.9|44633.9|44656.4|44636.4|44647.5|44627.5|4
1644203100000|2022-02-07 03:05:00|44655.9|44635.9|44653.9|44633.9|44660.9|44640.9|44653.9|44633.9|5
1644203110000|2022-02-07 03:05:10|44656.4|44636.4|44656.4|44636.4|44658.9|44638.9|44654.5|44634.5|3
1644203120000|2022-02-07 03:05:20|44658.9|44638.9|44658.4|44638.4|44662.8|44642.8|44658.4|44638.4|7
1644203130000|2022-02-07 03:05:30|44657.8|44637.8|44658.9|44638.9|44658.9|44638.9|44656.4|44636.4|4
1644203140000|2022-02-07 03:05:40|44658.4|44638.4|44650.9|44630.9|44658.4|44638.4|44650.9|44630.9|6
1644203150000|2022-02-07 03:05:50|44651.4|44631.4|44650.9|44630.9|44651.4|44631.4|44646.4|44626.4|8
1644203160000|2022-02-07 03:06:00|44651.4|44631.4|44653.9|44633.9|44653.9|44633.9|44651.4|44631.4|0
1644203170000|2022-02-07 03:06:10|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44648.4|44628.4|4
1644203180000|2022-02-07 03:06:20|44649.5|44629.5|44648.9|44628.9|44652|44632|44648.9|44628.9|3
1644203190000|2022-02-07 03:06:30|44649.5|44629.5|44649.5|44629.5|44651.4|44631.4|44649.5|44629.5|0
1644203200000|2022-02-07 03:06:40|44648.9|44628.9|44653.9|44633.9|44653.9|44633.9|44648.9|44628.9|4
1644203210000|2022-02-07 03:06:50|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|44658.4|44638.4|5
1644203220000|2022-02-07 03:07:00|44658.9|44638.9|44645.9|44625.9|44660.9|44640.9|44645.9|44625.9|14
1644203230000|2022-02-07 03:07:10|44646.4|44626.4|44650.9|44630.9|44650.9|44630.9|44646.4|44626.4|1
1644203240000|2022-02-07 03:07:20|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44648.9|44628.9|7
1644203250000|2022-02-07 03:07:30|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|44650.3|44630.3|0
1644203260000|2022-02-07 03:07:40|44648.4|44628.4|44645.9|44625.9|44648.4|44628.4|44645.9|44625.9|1
1644203280000|2022-02-07 03:08:00|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|44643.4|44623.4|2
1644203290000|2022-02-07 03:08:10|44641.4|44621.4|44635.9|44615.9|44641.4|44621.4|44635.9|44615.9|2
1644203300000|2022-02-07 03:08:20|44636.4|44616.4|44633.9|44613.9|44636.4|44616.4|44633.9|44613.9|1
1644203320000|2022-02-07 03:08:40|44633.4|44613.4|44636.4|44616.4|44636.4|44616.4|44631.4|44611.4|0
1644203330000|2022-02-07 03:08:50|44633.9|44613.9|44636.4|44616.4|44636.4|44616.4|44633.9|44613.9|2
1644203340000|2022-02-07 03:09:00|44635.9|44615.9|44653.9|44633.9|44653.9|44633.9|44631.4|44611.4|10
1644203350000|2022-02-07 03:09:10|44651.4|44631.4|44648.9|44628.9|44651.4|44631.4|44646.4|44626.4|12
1644203360000|2022-02-07 03:09:20|44649.5|44629.5|44632.8|44612.8|44650.9|44630.9|44632.8|44612.8|19
1644203370000|2022-02-07 03:09:30|44630.3|44610.3|44625.3|44605.3|44632.8|44612.8|44624.8|44604.8|17
1644203380000|2022-02-07 03:09:40|44623.4|44603.4|44632.8|44612.8|44632.8|44612.8|44623.4|44603.4|7
1644203390000|2022-02-07 03:09:50|44633.4|44613.4|44633.4|44613.4|44635.9|44615.9|44633.4|44613.4|10
1644203400000|2022-02-07 03:10:00|44632.8|44612.8|44642.3|44622.3|44643.4|44623.4|44630.9|44610.9|21
1644203410000|2022-02-07 03:10:10|44638.9|44618.9|44635.9|44615.9|44640.9|44620.9|44633.9|44613.9|1
1644203420000|2022-02-07 03:10:20|44635.3|44615.3|44625.9|44605.9|44640.9|44620.9|44625.9|44605.9|5
1644203430000|2022-02-07 03:10:30|44628.4|44608.4|44633.4|44613.4|44633.4|44613.4|44628.4|44608.4|12
1644203440000|2022-02-07 03:10:40|44635.9|44615.9|44637.8|44617.8|44637.8|44617.8|44635.9|44615.9|12
1644203450000|2022-02-07 03:10:50|44638.4|44618.4|44640.9|44620.9|44640.9|44620.9|44638.4|44618.4|5
1644203460000|2022-02-07 03:11:00|||||||||1
1644203470000|2022-02-07 03:11:10|44642.8|44622.8|44635.9|44615.9|44645.9|44625.9|44635.9|44615.9|14
1644203480000|2022-02-07 03:11:20|44635.3|44615.3|44630.9|44610.9|44635.3|44615.3|44628.4|44608.4|6
1644203490000|2022-02-07 03:11:30|44633.4|44613.4|44637.3|44617.3|44638.4|44618.4|44630.9|44610.9|1
1644203500000|2022-02-07 03:11:40|44637.8|44617.8|44642.8|44622.8|44645.9|44625.9|44635.9|44615.9|11
1644203510000|2022-02-07 03:11:50|44643.4|44623.4|44633.9|44613.9|44643.4|44623.4|44633.9|44613.9|9
1644203520000|2022-02-07 03:12:00|44630.9|44610.9|44628.9|44608.9|44630.9|44610.9|44625.9|44605.9|19
1644203530000|2022-02-07 03:12:10|44631.4|44611.4|44635.9|44615.9|44636.4|44616.4|44631.4|44611.4|6
1644203540000|2022-02-07 03:12:20|44633.4|44613.4|44636.4|44616.4|44639.5|44619.5|44633.4|44613.4|13
1644203550000|2022-02-07 03:12:30|44637|44617|44640.9|44620.9|44640.9|44620.9|44636.4|44616.4|8
1644203560000|2022-02-07 03:12:40|44640.3|44620.3|44645.9|44625.9|44645.9|44625.9|44640.3|44620.3|7
1644203570000|2022-02-07 03:12:50|44650.9|44630.9|44643.4|44623.4|44650.9|44630.9|44643.4|44623.4|13
1644203580000|2022-02-07 03:13:00|44643.9|44623.9|44652|44632|44652|44632|44643.4|44623.4|14
1644203590000|2022-02-07 03:13:10|44653.9|44633.9|44653.4|44633.4|44655.9|44635.9|44651.4|44631.4|0
1644203600000|2022-02-07 03:13:20|44651.4|44631.4|44655.3|44635.3|44660.3|44640.3|44651.4|44631.4|17
1644203610000|2022-02-07 03:13:30|44661.7|44641.7|44657.8|44637.8|44661.7|44641.7|44657.8|44637.8|11
1644203620000|2022-02-07 03:13:40|44655.9|44635.9|44655.9|44635.9|44655.9|44635.9|44655.9|44635.9|0
1644203630000|2022-02-07 03:13:50|44657.8|44637.8|44655.3|44635.3|44658.4|44638.4|44655.3|44635.3|4
1644203640000|2022-02-07 03:14:00|44655.9|44635.9|44665.9|44645.9|44665.9|44645.9|44655.9|44635.9|14
1644203650000|2022-02-07 03:14:10|44663.9|44643.9|44666.4|44646.4|44668.4|44648.4|44663.9|44643.9|8
1644203660000|2022-02-07 03:14:20|44665.9|44645.9|44673.4|44653.4|44673.4|44653.4|44665.9|44645.9|9
1644203670000|2022-02-07 03:14:30|44676.4|44656.4|44685.9|44665.9|44685.9|44665.9|44676.4|44656.4|8
1644203680000|2022-02-07 03:14:40|44688.4|44668.4|44689.5|44669.5|44692|44672|44685.9|44665.9|17
1644203690000|2022-02-07 03:14:50|44691.4|44671.4|44692|44672|44692|44672|44689.5|44669.5|4
1644203700000|2022-02-07 03:15:00|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|44691.4|44671.4|0
1644203710000|2022-02-07 03:15:10|44692|44672|44691.4|44671.4|44693.4|44673.4|44691.4|44671.4|6
1644203720000|2022-02-07 03:15:20|44688.9|44668.9|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|3
1644203730000|2022-02-07 03:15:30|44690.9|44670.9|44686.4|44666.4|44690.9|44670.9|44686.4|44666.4|2
1644203740000|2022-02-07 03:15:40|44688.4|44668.4|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|10
1644203750000|2022-02-07 03:15:50|44686.4|44666.4|44686.4|44666.4|44687|44667|44686.4|44666.4|4
1644203760000|2022-02-07 03:16:00|44690.3|44670.3|44703.9|44683.9|44703.9|44683.9|44688.9|44668.9|13
1644203770000|2022-02-07 03:16:10|44708.9|44688.9|44698.9|44678.9|44709.5|44689.5|44698.9|44678.9|6
1644203780000|2022-02-07 03:16:20|44700.9|44680.9|44696.4|44676.4|44700.9|44680.9|44696.4|44676.4|1
1644203790000|2022-02-07 03:16:30|44698.9|44678.9|44700.9|44680.9|44701.4|44681.4|44698.9|44678.9|0
1644203800000|2022-02-07 03:16:40|44698.9|44678.9|44698.9|44678.9|44700.3|44680.3|44696.4|44676.4|2
1644203810000|2022-02-07 03:16:50|44701.4|44681.4|44695.9|44675.9|44701.4|44681.4|44695.9|44675.9|10
1644203820000|2022-02-07 03:17:00|44696.4|44676.4|44695.9|44675.9|44697|44677|44695.9|44675.9|3
1644203830000|2022-02-07 03:17:10|44701.4|44681.4|44696.4|44676.4|44701.4|44681.4|44696.4|44676.4|9
1644203840000|2022-02-07 03:17:20|44698.9|44678.9|44698.9|44678.9|44700.9|44680.9|44696.4|44676.4|2
1644203850000|2022-02-07 03:17:30|44700.9|44680.9|44698.9|44678.9|44700.9|44680.9|44696.4|44676.4|1
1644203860000|2022-02-07 03:17:40|44695.9|44675.9|44692.8|44672.8|44695.9|44675.9|44692.8|44672.8|6
1644203870000|2022-02-07 03:17:50|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|0
1644203880000|2022-02-07 03:18:00|44688.9|44668.9|44693.9|44673.9|44693.9|44673.9|44688.9|44668.9|1
1644203910000|2022-02-07 03:18:30|44691.4|44671.4|44693.9|44673.9|44693.9|44673.9|44691.4|44671.4|1
1644203920000|2022-02-07 03:18:40|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|0
1644203930000|2022-02-07 03:18:50|44695.9|44675.9|44693.9|44673.9|44696.4|44676.4|44691.4|44671.4|8
1644203940000|2022-02-07 03:19:00|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44694.5|44674.5|0
1644203950000|2022-02-07 03:19:10|44695.3|44675.3|44692|44672|44695.3|44675.3|44691.4|44671.4|8
1644203960000|2022-02-07 03:19:20|44693.9|44673.9|44691.4|44671.4|44693.9|44673.9|44691.4|44671.4|1
1644203980000|2022-02-07 03:19:40|44690.9|44670.9|44683.9|44663.9|44690.9|44670.9|44683.9|44663.9|1
1644203990000|2022-02-07 03:19:50|44682|44662|44678.9|44658.9|44685.9|44665.9|44678.9|44658.9|1
1644204000000|2022-02-07 03:20:00|44678.4|44658.4|44675.9|44655.9|44678.4|44658.4|44675.3|44655.3|5
1644204010000|2022-02-07 03:20:10|44676.4|44656.4|44678.9|44658.9|44681.4|44661.4|44675.9|44655.9|4
1644204020000|2022-02-07 03:20:20|44679.5|44659.5|44678.4|44658.4|44681.4|44661.4|44676.4|44656.4|0
1644204030000|2022-02-07 03:20:30|44676.4|44656.4|44678.9|44658.9|44680.9|44660.9|44673.9|44653.9|2
1644204040000|2022-02-07 03:20:40|44678.4|44658.4|44676.4|44656.4|44678.4|44658.4|44676.4|44656.4|0
1644204060000|2022-02-07 03:21:00|44678.9|44658.9|44676.4|44656.4|44678.9|44658.9|44675.9|44655.9|11
1644204070000|2022-02-07 03:21:10|44677|44657|44678.9|44658.9|44678.9|44658.9|44677|44657|2
1644204080000|2022-02-07 03:21:20|44681.4|44661.4|44683.9|44663.9|44683.9|44663.9|44681.4|44661.4|7
1644204090000|2022-02-07 03:21:30|44685.9|44665.9|44686.4|44666.4|44686.4|44666.4|44685.9|44665.9|4
1644204100000|2022-02-07 03:21:40|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1644204110000|2022-02-07 03:21:50|44690.9|44670.9|44688.9|44668.9|44690.9|44670.9|44686.4|44666.4|0
1644204120000|2022-02-07 03:22:00|44690.9|44670.9|44688.9|44668.9|44691.4|44671.4|44688.9|44668.9|2
1644204130000|2022-02-07 03:22:10|44690.9|44670.9|44686.4|44666.4|44690.9|44670.9|44686.4|44666.4|1
1644204140000|2022-02-07 03:22:20|44688.4|44668.4|44686.4|44666.4|44688.4|44668.4|44686.4|44666.4|0
1644204160000|2022-02-07 03:22:40|44683.9|44663.9|44685.9|44665.9|44686.4|44666.4|44683.9|44663.9|1
1644204170000|2022-02-07 03:22:50|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1644204180000|2022-02-07 03:23:00|44686.4|44666.4|44688.9|44668.9|44688.9|44668.9|44686.4|44666.4|1
1644204190000|2022-02-07 03:23:10|44688.4|44668.4|44686.4|44666.4|44691.4|44671.4|44686.4|44666.4|1
1644204200000|2022-02-07 03:23:20|44688.9|44668.9|44688.9|44668.9|44690.9|44670.9|44688.9|44668.9|6
1644204210000|2022-02-07 03:23:30|44693.4|44673.4|44693.9|44673.9|44693.9|44673.9|44693.4|44673.4|8
1644204220000|2022-02-07 03:23:40|44693.4|44673.4|44698.4|44678.4|44698.4|44678.4|44690.9|44670.9|7
1644204230000|2022-02-07 03:23:50|44698.9|44678.9|44705.3|44685.3|44707.8|44687.8|44698.4|44678.4|10
1644204240000|2022-02-07 03:24:00|44707.3|44687.3|44707.8|44687.8|44707.8|44687.8|44704.8|44684.8|6
1644204250000|2022-02-07 03:24:10|44709.8|44689.8|44712.3|44692.3|44712.3|44692.3|44707.8|44687.8|9
1644204260000|2022-02-07 03:24:20|44710.3|44690.3|44710.3|44690.3|44712.8|44692.8|44710.3|44690.3|1
1644204270000|2022-02-07 03:24:30|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|44715.3|44695.3|1
1644204280000|2022-02-07 03:24:40|44719.8|44699.8|44717.8|44697.8|44722.8|44702.8|44717.8|44697.8|12
1644204290000|2022-02-07 03:24:50|44719.8|44699.8|44717.8|44697.8|44720.3|44700.3|44715.3|44695.3|4
1644204300000|2022-02-07 03:25:00|44719.8|44699.8|44720.3|44700.3|44720.3|44700.3|44717.8|44697.8|1
1644204310000|2022-02-07 03:25:10|44719.8|44699.8|44717.8|44697.8|44720.3|44700.3|44715.3|44695.3|2
1644204320000|2022-02-07 03:25:20|44720.3|44700.3|44714.8|44694.8|44720.3|44700.3|44714.8|44694.8|3
1644204330000|2022-02-07 03:25:30|44714.2|44694.2|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|2
1644204340000|2022-02-07 03:25:40|44712.3|44692.3|44700.3|44680.3|44712.3|44692.3|44697.8|44677.8|6
1644204350000|2022-02-07 03:25:50|44700.9|44680.9|44706.7|44686.7|44714.8|44694.8|44700.9|44680.9|13
1644204360000|2022-02-07 03:26:00|44707.3|44687.3|44714.8|44694.8|44714.8|44694.8|44707.3|44687.3|5
1644204370000|2022-02-07 03:26:10|44715.3|44695.3|44724.8|44704.8|44724.8|44704.8|44715.3|44695.3|14
1644204380000|2022-02-07 03:26:20|44725.3|44705.3|44722.3|44702.3|44727.3|44707.3|44721.7|44701.7|4
1644204390000|2022-02-07 03:26:30|44722.8|44702.8|44722.8|44702.8|44724.8|44704.8|44722.8|44702.8|2
1644204400000|2022-02-07 03:26:40|44720.9|44700.9|44722.8|44702.8|44722.8|44702.8|44719.8|44699.8|1
1644204410000|2022-02-07 03:26:50|44724.8|44704.8|44729.8|44709.8|44729.8|44709.8|44724.8|44704.8|0
1644204420000|2022-02-07 03:27:00|44730.3|44710.3|44735.3|44715.3|44737.8|44717.8|44730.3|44710.3|3
1644204430000|2022-02-07 03:27:10|44735.9|44715.9|44741.2|44721.2|44744.8|44724.8|44735.3|44715.3|17
1644204440000|2022-02-07 03:27:20|44739.2|44719.2|44737.3|44717.3|44739.2|44719.2|44735.3|44715.3|8
1644204450000|2022-02-07 03:27:30|44739.8|44719.8|44739.8|44719.8|44744.8|44724.8|44739.8|44719.8|7
1644204460000|2022-02-07 03:27:40|44742.3|44722.3|44739.8|44719.8|44742.3|44722.3|44734.8|44714.8|7
1644204470000|2022-02-07 03:27:50|44737.3|44717.3|44739.8|44719.8|44742.3|44722.3|44737.3|44717.3|5
1644204480000|2022-02-07 03:28:00|44742.3|44722.3|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|14
1644204490000|2022-02-07 03:28:10|44739.2|44719.2|44739.8|44719.8|44739.8|44719.8|44734.8|44714.8|0
1644204500000|2022-02-07 03:28:20|44739.2|44719.2|44742.3|44722.3|44742.3|44722.3|44737.3|44717.3|16
1644204510000|2022-02-07 03:28:30|44735.3|44715.3|44737.8|44717.8|44738.4|44718.4|44735.3|44715.3|4
1644204520000|2022-02-07 03:28:40|44737.3|44717.3|44742.8|44722.8|44742.8|44722.8|44737.3|44717.3|14
1644204530000|2022-02-07 03:28:50|44740.9|44720.9|44745.3|44725.3|44745.3|44725.3|44740.9|44720.9|0
1644204540000|2022-02-07 03:29:00|44745.9|44725.9|44747.3|44727.3|44754.8|44734.8|44745.9|44725.9|10
1644204550000|2022-02-07 03:29:10|44747.8|44727.8|44745.3|44725.3|44751.7|44731.7|44745.3|44725.3|5
1644204560000|2022-02-07 03:29:20|44747.8|44727.8|44742.3|44722.3|44749.8|44729.8|44742.3|44722.3|15
1644204570000|2022-02-07 03:29:30|44740.3|44720.3|44742.8|44722.8|44742.8|44722.8|44739.8|44719.8|10
1644204580000|2022-02-07 03:29:40|44739.8|44719.8|44734.8|44714.8|44739.8|44719.8|44734.8|44714.8|9
1644204590000|2022-02-07 03:29:50|44732.8|44712.8|44724.2|44704.2|44732.8|44712.8|44722.3|44702.3|9
1644204600000|2022-02-07 03:30:00|44726.7|44706.7|44724.8|44704.8|44727.3|44707.3|44724.8|44704.8|4
1644204610000|2022-02-07 03:30:10|44724.2|44704.2|44721.7|44701.7|44724.8|44704.8|44721.7|44701.7|2
1644204620000|2022-02-07 03:30:20|44719.8|44699.8|44714.8|44694.8|44719.8|44699.8|44714.8|44694.8|1
1644204630000|2022-02-07 03:30:30|44712.3|44692.3|44704.2|44684.2|44712.3|44692.3|44703.7|44683.7|18
1644204640000|2022-02-07 03:30:40|44703.7|44683.7|44704.2|44684.2|44704.2|44684.2|44703.7|44683.7|2
1644204650000|2022-02-07 03:30:50|||||||||1
1644204660000|2022-02-07 03:31:00|44709.8|44689.8|44709.8|44689.8|44710.3|44690.3|44709.8|44689.8|7
1644204670000|2022-02-07 03:31:10|44712.3|44692.3|44709.8|44689.8|44712.3|44692.3|44709.8|44689.8|2
1644204680000|2022-02-07 03:31:20|44711.7|44691.7|44704.8|44684.8|44711.7|44691.7|44702.3|44682.3|7
1644204690000|2022-02-07 03:31:30|44704.2|44684.2|44707.8|44687.8|44710.3|44690.3|44704.2|44684.2|10
1644204700000|2022-02-07 03:31:40|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|1
1644204710000|2022-02-07 03:31:50|44711.7|44691.7|44709.8|44689.8|44712.3|44692.3|44709.8|44689.8|1
1644204720000|2022-02-07 03:32:00|44709.2|44689.2|44709.8|44689.8|44709.8|44689.8|44707.3|44687.3|2
1644204730000|2022-02-07 03:32:10|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|44709.8|44689.8|1
1644204740000|2022-02-07 03:32:20|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|44709.8|44689.8|1
1644204750000|2022-02-07 03:32:30|44709.2|44689.2|44709.8|44689.8|44709.8|44689.8|44709.2|44689.2|0
1644204760000|2022-02-07 03:32:40|44709.2|44689.2|44709.8|44689.8|44709.8|44689.8|44709.2|44689.2|1
1644204770000|2022-02-07 03:32:50|44707.3|44687.3|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|3
1644204780000|2022-02-07 03:33:00|44705.9|44685.9|44704.8|44684.8|44709.8|44689.8|44704.8|44684.8|0
1644204790000|2022-02-07 03:33:10|44704.2|44684.2|44704.8|44684.8|44704.8|44684.8|44701.7|44681.7|0
1644204800000|2022-02-07 03:33:20|44704.2|44684.2|44709.2|44689.2|44709.2|44689.2|44702.3|44682.3|0
1644204810000|2022-02-07 03:33:30|44706.7|44686.7|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|2
1644204830000|2022-02-07 03:33:50|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|44704.2|44684.2|0
1644204840000|2022-02-07 03:34:00|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|0
1644204870000|2022-02-07 03:34:30|44706.7|44686.7|44704.8|44684.8|44706.7|44686.7|44704.2|44684.2|2
1644204880000|2022-02-07 03:34:40|44702.3|44682.3|44699.2|44679.2|44702.3|44682.3|44699.2|44679.2|2
1644204890000|2022-02-07 03:34:50|44701.7|44681.7|44699.2|44679.2|44702.3|44682.3|44699.2|44679.2|3
1644204900000|2022-02-07 03:35:00|44697.3|44677.3|44697.3|44677.3|44702.3|44682.3|44697.3|44677.3|5
1644204920000|2022-02-07 03:35:20|44697.8|44677.8|44699.8|44679.8|44699.8|44679.8|44697.3|44677.3|0
1644204930000|2022-02-07 03:35:30|44702.3|44682.3|44699.8|44679.8|44702.3|44682.3|44699.8|44679.8|1
1644204940000|2022-02-07 03:35:40|44702.3|44682.3|44699.8|44679.8|44702.3|44682.3|44697.3|44677.3|2
1644204950000|2022-02-07 03:35:50|44699.2|44679.2|44699.8|44679.8|44699.8|44679.8|44699.2|44679.2|3
1644204960000|2022-02-07 03:36:00|44700.3|44680.3|44702.3|44682.3|44704.8|44684.8|44700.3|44680.3|2
1644204980000|2022-02-07 03:36:20|44704.8|44684.8|44702.3|44682.3|44704.8|44684.8|44702.3|44682.3|2
1644204990000|2022-02-07 03:36:30|44704.2|44684.2|44707.3|44687.3|44707.3|44687.3|44704.2|44684.2|2
1644205000000|2022-02-07 03:36:40|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|4
1644205020000|2022-02-07 03:37:00|44708.4|44688.4|44722.3|44702.3|44722.3|44702.3|44708.4|44688.4|6
1644205050000|2022-02-07 03:37:30|||||||||1
1644205060000|2022-02-07 03:37:40|44721.7|44701.7|44726.7|44706.7|44726.7|44706.7|44721.7|44701.7|5
1644205080000|2022-02-07 03:38:00|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|0
1644205090000|2022-02-07 03:38:10|44726.7|44706.7|44729.2|44709.2|44729.2|44709.2|44726.7|44706.7|1
1644205110000|2022-02-07 03:38:30|||||||||2
1644205120000|2022-02-07 03:38:40|44729.8|44709.8|44731.7|44711.7|44731.7|44711.7|44729.2|44709.2|0
1644205130000|2022-02-07 03:38:50|44731.2|44711.2|44732.3|44712.3|44732.3|44712.3|44729.8|44709.8|0
1644205140000|2022-02-07 03:39:00|44734.8|44714.8|44742.3|44722.3|44742.3|44722.3|44734.8|44714.8|4
1644205150000|2022-02-07 03:39:10|44744.8|44724.8|44749.8|44729.8|44749.8|44729.8|44744.8|44724.8|5
1644205160000|2022-02-07 03:39:20|44747.3|44727.3|44752.8|44732.8|44752.8|44732.8|44747.3|44727.3|5
1644205170000|2022-02-07 03:39:30|44752.3|44732.3|44757.3|44737.3|44757.3|44737.3|44752.3|44732.3|3
1644205180000|2022-02-07 03:39:40|||||||||2
1644205190000|2022-02-07 03:39:50|44754.8|44734.8|44757.3|44737.3|44759.8|44739.8|44754.8|44734.8|7
1644205200000|2022-02-07 03:40:00|44757.8|44737.8|44754.8|44734.8|44759.8|44739.8|44754.2|44734.2|14
1644205210000|2022-02-07 03:40:10|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|0
1644205260000|2022-02-07 03:41:00|||||||||2
1644205270000|2022-02-07 03:41:10|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|3
1644205290000|2022-02-07 03:41:30|44757.3|44737.3|44759.2|44739.2|44759.8|44739.8|44757.3|44737.3|2
1644205300000|2022-02-07 03:41:40|44756.7|44736.7|44754.8|44734.8|44756.7|44736.7|44754.8|44734.8|0
1644205310000|2022-02-07 03:41:50|44756.7|44736.7|44754.8|44734.8|44756.7|44736.7|44752.3|44732.3|0
1644205320000|2022-02-07 03:42:00|44757.3|44737.3|44779.8|44759.8|44779.8|44759.8|44757.3|44737.3|7
1644205330000|2022-02-07 03:42:10|44777.3|44757.3|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|2
1644205340000|2022-02-07 03:42:20|44777.8|44757.8|44777.3|44757.3|44779.8|44759.8|44777.3|44757.3|1
1644205350000|2022-02-07 03:42:30|44779.8|44759.8|44777.3|44757.3|44782.3|44762.3|44777.3|44757.3|6
1644205360000|2022-02-07 03:42:40|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|0
1644205370000|2022-02-07 03:42:50|44774.8|44754.8|44772.3|44752.3|44774.8|44754.8|44770.3|44750.3|3
1644205380000|2022-02-07 03:43:00|44772.8|44752.8|44777.3|44757.3|44779.8|44759.8|44772.8|44752.8|13
1644205390000|2022-02-07 03:43:10|44774.8|44754.8|44771.7|44751.7|44774.8|44754.8|44771.7|44751.7|1
1644205410000|2022-02-07 03:43:30|44769.8|44749.8|44771.7|44751.7|44772.3|44752.3|44769.2|44749.2|3
1644205420000|2022-02-07 03:43:40|44772.3|44752.3|44769.2|44749.2|44774.2|44754.2|44769.2|44749.2|1
1644205430000|2022-02-07 03:43:50|44769.8|44749.8|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|0
1644205440000|2022-02-07 03:44:00|44768.7|44748.7|44772.3|44752.3|44772.3|44752.3|44766.7|44746.7|4
1644205450000|2022-02-07 03:44:10|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|1
1644205490000|2022-02-07 03:44:50|44764.2|44744.2|44763.7|44743.7|44764.2|44744.2|44760.6|44740.6|2
1644205500000|2022-02-07 03:45:00|44763.1|44743.1|44758.7|44738.7|44763.7|44743.7|44758.7|44738.7|2
1644205510000|2022-02-07 03:45:10|44756.7|44736.7|44754.8|44734.8|44756.7|44736.7|44754.8|44734.8|3
1644205520000|2022-02-07 03:45:20|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|0
1644205530000|2022-02-07 03:45:30|44749.8|44729.8|44747.3|44727.3|44749.8|44729.8|44747.3|44727.3|4
1644205540000|2022-02-07 03:45:40|44742.8|44722.8|44742.3|44722.3|44742.8|44722.8|44740.3|44720.3|1
1644205550000|2022-02-07 03:45:50|44739.8|44719.8|44739.8|44719.8|44741.7|44721.7|44739.2|44719.2|1
1644205580000|2022-02-07 03:46:20|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|5
1644205590000|2022-02-07 03:46:30|44732.8|44712.8|44732.3|44712.3|44732.8|44712.8|44732.3|44712.3|6
1644205610000|2022-02-07 03:46:50|44727.8|44707.8|44729.8|44709.8|44729.8|44709.8|44727.8|44707.8|2
1644205620000|2022-02-07 03:47:00|44730.3|44710.3|44732.8|44712.8|44732.8|44712.8|44730.3|44710.3|2
1644205630000|2022-02-07 03:47:10|44732.3|44712.3|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|0
1644205650000|2022-02-07 03:47:30|44734.2|44714.2|44732.3|44712.3|44734.2|44714.2|44732.3|44712.3|0
1644205680000|2022-02-07 03:48:00|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|2
1644205690000|2022-02-07 03:48:10|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|0
1644205700000|2022-02-07 03:48:20|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|1
1644205710000|2022-02-07 03:48:30|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|0
1644205730000|2022-02-07 03:48:50|44738.7|44718.7|44736.7|44716.7|44738.7|44718.7|44736.7|44716.7|0
1644205740000|2022-02-07 03:49:00|44738.7|44718.7|44736.7|44716.7|44738.7|44718.7|44736.7|44716.7|0
1644205750000|2022-02-07 03:49:10|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44736.7|44716.7|0
1644205760000|2022-02-07 03:49:20|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|0
1644205770000|2022-02-07 03:49:30|44738.7|44718.7|44734.8|44714.8|44738.7|44718.7|44734.8|44714.8|1
1644205790000|2022-02-07 03:49:50|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|0
1644205800000|2022-02-07 03:50:00|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|0
1644205810000|2022-02-07 03:50:10|||||||||1
1644205830000|2022-02-07 03:50:30|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|1
1644205840000|2022-02-07 03:50:40|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|0
1644205860000|2022-02-07 03:51:00|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|44737.3|44717.3|1
1644205870000|2022-02-07 03:51:10|44734.2|44714.2|44734.8|44714.8|44734.8|44714.8|44734.2|44714.2|2
1644205880000|2022-02-07 03:51:20|44736.7|44716.7|44734.2|44714.2|44736.7|44716.7|44734.2|44714.2|1
1644205890000|2022-02-07 03:51:30|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|1
1644205920000|2022-02-07 03:52:00|||||||||1
1644205950000|2022-02-07 03:52:30|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|0
1644205970000|2022-02-07 03:52:50|||||||||1
1644205980000|2022-02-07 03:53:00|44734.2|44714.2|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|1
1644205990000|2022-02-07 03:53:10|44732.3|44712.3|44736.7|44716.7|44736.7|44716.7|44732.3|44712.3|2
1644206000000|2022-02-07 03:53:20|||||||||1
1644206040000|2022-02-07 03:54:00|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|44734.8|44714.8|0
1644206050000|2022-02-07 03:54:10|||||||||1
1644206060000|2022-02-07 03:54:20|44735.3|44715.3|44737.3|44717.3|44737.3|44717.3|44735.3|44715.3|5
1644206070000|2022-02-07 03:54:30|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|2
1644206080000|2022-02-07 03:54:40|44742.3|44722.3|44746.7|44726.7|44746.7|44726.7|44742.3|44722.3|3
1644206090000|2022-02-07 03:54:50|44744.2|44724.2|44742.3|44722.3|44744.2|44724.2|44742.3|44722.3|1
1644206100000|2022-02-07 03:55:00|44747.3|44727.3|44747.3|44727.3|44749.2|44729.2|44747.3|44727.3|3
1644206110000|2022-02-07 03:55:10|44749.8|44729.8|44747.8|44727.8|44749.8|44729.8|44747.8|44727.8|2
1644206120000|2022-02-07 03:55:20|44749.8|44729.8|44741.7|44721.7|44749.8|44729.8|44741.7|44721.7|5
1644206130000|2022-02-07 03:55:30|44741.2|44721.2|44737.3|44717.3|44741.2|44721.2|44737.3|44717.3|1
1644206140000|2022-02-07 03:55:40|44730.9|44710.9|44730.3|44710.3|44732.8|44712.8|44730.3|44710.3|0
1644206150000|2022-02-07 03:55:50|44730.9|44710.9|44732.8|44712.8|44732.8|44712.8|44730.9|44710.9|0
1644206160000|2022-02-07 03:56:00|44734.8|44714.8|44732.3|44712.3|44734.8|44714.8|44732.3|44712.3|1
1644206180000|2022-02-07 03:56:20|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|1
1644206190000|2022-02-07 03:56:30|44732.3|44712.3|44733.7|44713.7|44736.2|44716.2|44732.3|44712.3|2
1644206200000|2022-02-07 03:56:40|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|44731.7|44711.7|0
1644206220000|2022-02-07 03:57:00|44727.3|44707.3|44722.3|44702.3|44727.3|44707.3|44722.3|44702.3|5
1644206230000|2022-02-07 03:57:10|44720.3|44700.3|44722.3|44702.3|44722.3|44702.3|44720.3|44700.3|0
1644206250000|2022-02-07 03:57:30|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|0
1644206260000|2022-02-07 03:57:40|44717.8|44697.8|44717.3|44697.3|44717.8|44697.8|44717.3|44697.3|1
1644206280000|2022-02-07 03:58:00|44717.8|44697.8|44719.8|44699.8|44719.8|44699.8|44717.3|44697.3|1
1644206300000|2022-02-07 03:58:20|44717.3|44697.3|44719.8|44699.8|44719.8|44699.8|44717.3|44697.3|0
1644206310000|2022-02-07 03:58:30|44719.2|44699.2|44717.3|44697.3|44719.2|44699.2|44717.3|44697.3|0
1644206320000|2022-02-07 03:58:40|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|4
1644206340000|2022-02-07 03:59:00|44714.8|44694.8|44712.8|44692.8|44715.3|44695.3|44712.8|44692.8|3
1644206350000|2022-02-07 03:59:10|44714.8|44694.8|44717.3|44697.3|44717.3|44697.3|44712.3|44692.3|2
1644206360000|2022-02-07 03:59:20|44714.8|44694.8|44717.3|44697.3|44717.3|44697.3|44714.8|44694.8|0
1644206400000|2022-02-07 04:00:00|44714.8|44694.8|44712.3|44692.3|44714.8|44694.8|44712.3|44692.3|2
1644206430000|2022-02-07 04:00:30|||||||||1
1644206450000|2022-02-07 04:00:50|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|44710.3|44690.3|1
1644206460000|2022-02-07 04:01:00|44712.3|44692.3|44711.7|44691.7|44712.3|44692.3|44709.2|44689.2|3
1644206480000|2022-02-07 04:01:20|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|0
1644206490000|2022-02-07 04:01:30|||||||||3
1644206510000|2022-02-07 04:01:50|44712.8|44692.8|44716.7|44696.7|44716.7|44696.7|44712.8|44692.8|1
1644206540000|2022-02-07 04:02:20|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|44714.8|44694.8|3
1644206550000|2022-02-07 04:02:30|44714.2|44694.2|44714.8|44694.8|44714.8|44694.8|44712.8|44692.8|0
1644206560000|2022-02-07 04:02:40|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|44716.7|44696.7|2
1644206570000|2022-02-07 04:02:50|44714.8|44694.8|44714.8|44694.8|44717.3|44697.3|44714.8|44694.8|0
1644206580000|2022-02-07 04:03:00|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|2
1644206590000|2022-02-07 04:03:10|||||||||4
1644206600000|2022-02-07 04:03:20|44719.2|44699.2|44717.3|44697.3|44719.8|44699.8|44717.3|44697.3|0
1644206620000|2022-02-07 04:03:40|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|2
1644206630000|2022-02-07 04:03:50|44720.3|44700.3|44729.8|44709.8|44729.8|44709.8|44720.3|44700.3|4
1644206640000|2022-02-07 04:04:00|44732.3|44712.3|44737.8|44717.8|44740.3|44720.3|44732.3|44712.3|2
1644206660000|2022-02-07 04:04:20|||||||||1
1644206670000|2022-02-07 04:04:30|44737.3|44717.3|44737.8|44717.8|44737.8|44717.8|44735.3|44715.3|0
1644206680000|2022-02-07 04:04:40|44737.3|44717.3|44739.8|44719.8|44739.8|44719.8|44737.3|44717.3|4
1644206690000|2022-02-07 04:04:50|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|1
1644206700000|2022-02-07 04:05:00|44742.3|44722.3|44746.7|44726.7|44746.7|44726.7|44742.3|44722.3|2
1644206710000|2022-02-07 04:05:10|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|0
1644206720000|2022-02-07 04:05:20|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|5
1644206730000|2022-02-07 04:05:30|44754.2|44734.2|44751.7|44731.7|44754.2|44734.2|44751.7|44731.7|0
1644206740000|2022-02-07 04:05:40|44754.2|44734.2|44754.8|44734.8|44754.8|44734.8|44754.2|44734.2|2
1644206750000|2022-02-07 04:05:50|44757.8|44737.8|44757.3|44737.3|44757.8|44737.8|44757.3|44737.3|6
1644206760000|2022-02-07 04:06:00|44759.8|44739.8|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|3
1644206770000|2022-02-07 04:06:10|||||||||2
1644206780000|2022-02-07 04:06:20|44757.8|44737.8|44759.8|44739.8|44759.8|44739.8|44757.3|44737.3|1
1644206790000|2022-02-07 04:06:30|44757.3|44737.3|44759.2|44739.2|44759.8|44739.8|44756.7|44736.7|0
1644206800000|2022-02-07 04:06:40|44759.8|44739.8|44761.7|44741.7|44761.7|44741.7|44759.8|44739.8|0
1644206810000|2022-02-07 04:06:50|44760.3|44740.3|44762.3|44742.3|44762.3|44742.3|44760.3|44740.3|0
1644206820000|2022-02-07 04:07:00|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|2
1644206840000|2022-02-07 04:07:20|||||||||1
1644206850000|2022-02-07 04:07:30|44764.2|44744.2|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|1
1644206860000|2022-02-07 04:07:40|44762.3|44742.3|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|1
1644206870000|2022-02-07 04:07:50|44766.7|44746.7|44767.3|44747.3|44767.3|44747.3|44766.7|44746.7|3
1644206880000|2022-02-07 04:08:00|44769.8|44749.8|44767.3|44747.3|44772.3|44752.3|44767.3|44747.3|1
1644206890000|2022-02-07 04:08:10|44769.2|44749.2|44767.3|44747.3|44769.8|44749.8|44767.3|44747.3|0
1644206900000|2022-02-07 04:08:20|44769.8|44749.8|44767.8|44747.8|44771.7|44751.7|44767.3|44747.3|3
1644206910000|2022-02-07 04:08:30|44769.8|44749.8|44767.3|44747.3|44771.7|44751.7|44767.3|44747.3|2
1644206930000|2022-02-07 04:08:50|||||||||1
1644206940000|2022-02-07 04:09:00|44766.7|44746.7|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|6
1644206960000|2022-02-07 04:09:20|||||||||1
1644206970000|2022-02-07 04:09:30|||||||||1
1644206980000|2022-02-07 04:09:40|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|2
1644206990000|2022-02-07 04:09:50|44759.8|44739.8|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|0
1644207000000|2022-02-07 04:10:00|44755.3|44735.3|44754.8|44734.8|44755.3|44735.3|44752.8|44732.8|3
1644207010000|2022-02-07 04:10:10|||||||||1
1644207020000|2022-02-07 04:10:20|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|0
1644207030000|2022-02-07 04:10:30|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|0
1644207040000|2022-02-07 04:10:40|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|4
1644207050000|2022-02-07 04:10:50|44752.8|44732.8|44759.8|44739.8|44759.8|44739.8|44752.8|44732.8|0
1644207120000|2022-02-07 04:12:00|||||||||2
1644207160000|2022-02-07 04:12:40|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|44762.3|44742.3|0
1644207200000|2022-02-07 04:13:20|44760.3|44740.3|44759.8|44739.8|44762.3|44742.3|44759.8|44739.8|1
1644207220000|2022-02-07 04:13:40|44762.3|44742.3|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|0
1644207240000|2022-02-07 04:14:00|44765.3|44745.3|44772.3|44752.3|44772.3|44752.3|44765.3|44745.3|3
1644207260000|2022-02-07 04:14:20|44772.8|44752.8|44774.8|44754.8|44774.8|44754.8|44772.8|44752.8|3
1644207270000|2022-02-07 04:14:30|44772.3|44752.3|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|1
1644207280000|2022-02-07 04:14:40|44774.8|44754.8|44772.3|44752.3|44774.8|44754.8|44772.3|44752.3|0
1644207290000|2022-02-07 04:14:50|44774.8|44754.8|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|0
1644207300000|2022-02-07 04:15:00|44776.7|44756.7|44777.3|44757.3|44777.3|44757.3|44772.8|44752.8|5
1644207310000|2022-02-07 04:15:10|44774.8|44754.8|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|2
1644207320000|2022-02-07 04:15:20|44777.3|44757.3|44772.3|44752.3|44777.3|44757.3|44772.3|44752.3|4
1644207330000|2022-02-07 04:15:30|44772.8|44752.8|44772.3|44752.3|44772.8|44752.8|44772.3|44752.3|0
1644207340000|2022-02-07 04:15:40|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|1
1644207350000|2022-02-07 04:15:50|44771.2|44751.2|44771.7|44751.7|44771.7|44751.7|44769.2|44749.2|1
1644207360000|2022-02-07 04:16:00|||||||||2
1644207380000|2022-02-07 04:16:20|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|0
1644207410000|2022-02-07 04:16:50|44772.3|44752.3|44774.2|44754.2|44777.3|44757.3|44772.3|44752.3|2
1644207420000|2022-02-07 04:17:00|44773.7|44753.7|44771.7|44751.7|44773.7|44753.7|44771.7|44751.7|0
1644207430000|2022-02-07 04:17:10|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|0
1644207440000|2022-02-07 04:17:20|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|2
1644207460000|2022-02-07 04:17:40|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|1
1644207480000|2022-02-07 04:18:00|44765.3|44745.3|44764.8|44744.8|44767.3|44747.3|44764.8|44744.8|0
1644207490000|2022-02-07 04:18:10|44767.3|44747.3|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|2
1644207530000|2022-02-07 04:18:50|44771.7|44751.7|44771.7|44751.7|44774.2|44754.2|44771.7|44751.7|1
1644207540000|2022-02-07 04:19:00|44769.8|44749.8|44774.8|44754.8|44776.7|44756.7|44769.8|44749.8|2
1644207550000|2022-02-07 04:19:10|||||||||1
1644207560000|2022-02-07 04:19:20|44776.7|44756.7|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|1
1644207570000|2022-02-07 04:19:30|44779.8|44759.8|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|2
1644207600000|2022-02-07 04:20:00|44776.7|44756.7|44777.3|44757.3|44777.3|44757.3|44774.8|44754.8|2
1644207610000|2022-02-07 04:20:10|44774.8|44754.8|44776.7|44756.7|44779.8|44759.8|44774.8|44754.8|0
1644207620000|2022-02-07 04:20:20|44777.3|44757.3|44774.8|44754.8|44779.8|44759.8|44774.8|44754.8|0
1644207640000|2022-02-07 04:20:40|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1644207650000|2022-02-07 04:20:50|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1644207660000|2022-02-07 04:21:00|44779.2|44759.2|44779.8|44759.8|44779.8|44759.8|44777.3|44757.3|0
1644207680000|2022-02-07 04:21:20|44779.2|44759.2|44777.3|44757.3|44779.2|44759.2|44777.3|44757.3|1
1644207700000|2022-02-07 04:21:40|44777.8|44757.8|44779.8|44759.8|44781.7|44761.7|44777.8|44757.8|5
1644207710000|2022-02-07 04:21:50|44780.3|44760.3|44782.3|44762.3|44782.3|44762.3|44779.8|44759.8|2
1644207720000|2022-02-07 04:22:00|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|4
1644207730000|2022-02-07 04:22:10|44784.8|44764.8|44779.8|44759.8|44784.8|44764.8|44779.8|44759.8|0
1644207770000|2022-02-07 04:22:50|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|5
1644207780000|2022-02-07 04:23:00|||||||||1
1644207790000|2022-02-07 04:23:10|44787.3|44767.3|44792.8|44772.8|44792.8|44772.8|44787.3|44767.3|6
1644207800000|2022-02-07 04:23:20|44792.3|44772.3|44789.8|44769.8|44792.3|44772.3|44789.8|44769.8|0
1644207810000|2022-02-07 04:23:30|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|1
1644207830000|2022-02-07 04:23:50|44795.3|44775.3|44794.8|44774.8|44797.3|44777.3|44794.8|44774.8|2
1644207840000|2022-02-07 04:24:00|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|0
1644207860000|2022-02-07 04:24:20|44796.7|44776.7|44794.8|44774.8|44796.7|44776.7|44794.8|44774.8|3
1644207870000|2022-02-07 04:24:30|||||||||5
1644207900000|2022-02-07 04:25:00|44795.3|44775.3|44797.8|44777.8|44797.8|44777.8|44795.3|44775.3|2
1644207910000|2022-02-07 04:25:10|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|4
1644207930000|2022-02-07 04:25:30|44797.8|44777.8|44797.3|44777.3|44797.8|44777.8|44797.3|44777.3|0
1644207940000|2022-02-07 04:25:40|44797.8|44777.8|44797.3|44777.3|44797.8|44777.8|44797.3|44777.3|0
1644207950000|2022-02-07 04:25:50|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|3
1644207980000|2022-02-07 04:26:20|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|1
1644207990000|2022-02-07 04:26:30|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|0
1644208000000|2022-02-07 04:26:40|44792.3|44772.3|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|0
1644208010000|2022-02-07 04:26:50|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|1
1644208020000|2022-02-07 04:27:00|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|1
1644208040000|2022-02-07 04:27:20|44794.2|44774.2|44797.3|44777.3|44797.3|44777.3|44794.2|44774.2|1
1644208050000|2022-02-07 04:27:30|44792.8|44772.8|44797.3|44777.3|44797.3|44777.3|44792.8|44772.8|1
1644208060000|2022-02-07 04:27:40|44792.8|44772.8|44794.8|44774.8|44794.8|44774.8|44792.8|44772.8|1
1644208070000|2022-02-07 04:27:50|44792.8|44772.8|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|0
1644208080000|2022-02-07 04:28:00|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|0
1644208090000|2022-02-07 04:28:10|44794.8|44774.8|44792.8|44772.8|44794.8|44774.8|44792.3|44772.3|0
1644208100000|2022-02-07 04:28:20|44795.3|44775.3|44792.3|44772.3|44795.3|44775.3|44792.3|44772.3|1
1644208110000|2022-02-07 04:28:30|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|0
1644208120000|2022-02-07 04:28:40|44797.3|44777.3|44794.8|44774.8|44797.3|44777.3|44794.8|44774.8|1
1644208130000|2022-02-07 04:28:50|44792.3|44772.3|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|1
1644208140000|2022-02-07 04:29:00|44795.3|44775.3|44794.8|44774.8|44797.3|44777.3|44794.8|44774.8|0
1644208150000|2022-02-07 04:29:10|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|44792.3|44772.3|1
1644208160000|2022-02-07 04:29:20|||||||||2
1644208170000|2022-02-07 04:29:30|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|1
1644208190000|2022-02-07 04:29:50|44790.3|44770.3|44789.8|44769.8|44791.7|44771.7|44789.8|44769.8|0
1644208200000|2022-02-07 04:30:00|44792.8|44772.8|44797.3|44777.3|44797.8|44777.8|44792.8|44772.8|3
1644208220000|2022-02-07 04:30:20|44799.8|44779.8|44797.8|44777.8|44799.8|44779.8|44797.8|44777.8|2
1644208230000|2022-02-07 04:30:30|44797.3|44777.3|44797.8|44777.8|44797.8|44777.8|44797.3|44777.3|0
1644208240000|2022-02-07 04:30:40|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44794.8|44774.8|0
1644208250000|2022-02-07 04:30:50|44799.8|44779.8|44797.8|44777.8|44799.8|44779.8|44797.3|44777.3|5
1644208270000|2022-02-07 04:31:10|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|1
1644208280000|2022-02-07 04:31:20|44797.8|44777.8|44794.8|44774.8|44797.8|44777.8|44794.8|44774.8|1
1644208370000|2022-02-07 04:32:50|44795.3|44775.3|44797.3|44777.3|44797.3|44777.3|44794.8|44774.8|22
1644208380000|2022-02-07 04:33:00|||||||||3
1644208390000|2022-02-07 04:33:10|||||||||1
1644208420000|2022-02-07 04:33:40|44796.7|44776.7|44794.8|44774.8|44796.7|44776.7|44794.8|44774.8|0
1644208440000|2022-02-07 04:34:00|44794.2|44774.2|44792.3|44772.3|44794.2|44774.2|44792.3|44772.3|0
1644208470000|2022-02-07 04:34:30|44789.8|44769.8|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|2
1644208480000|2022-02-07 04:34:40|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|44794.8|44774.8|1
1644208490000|2022-02-07 04:34:50|44794.2|44774.2|44794.8|44774.8|44794.8|44774.8|44791.7|44771.7|2
1644208500000|2022-02-07 04:35:00|44794.2|44774.2|44794.8|44774.8|44794.8|44774.8|44792.3|44772.3|2
1644208550000|2022-02-07 04:35:50|44795.3|44775.3|44797.3|44777.3|44797.3|44777.3|44795.3|44775.3|4
1644208560000|2022-02-07 04:36:00|||||||||2
1644208580000|2022-02-07 04:36:20|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|1
1644208590000|2022-02-07 04:36:30|44798.4|44778.4|44800.3|44780.3|44800.3|44780.3|44798.4|44778.4|0
1644208600000|2022-02-07 04:36:40|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|2
1644208610000|2022-02-07 04:36:50|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|3
1644208620000|2022-02-07 04:37:00|44800.9|44780.9|44802.8|44782.8|44803.4|44783.4|44800.9|44780.9|4
1644208630000|2022-02-07 04:37:10|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|44800.3|44780.3|0
1644208650000|2022-02-07 04:37:30|44802.3|44782.3|44802.3|44782.3|44802.3|44782.3|44802.3|44782.3|2
1644208660000|2022-02-07 04:37:40|44800.3|44780.3|44802.3|44782.3|44802.3|44782.3|44800.3|44780.3|1
1644208670000|2022-02-07 04:37:50|44803.4|44783.4|44798.4|44778.4|44803.4|44783.4|44797.8|44777.8|9
1644208680000|2022-02-07 04:38:00|44800.3|44780.3|44798.4|44778.4|44800.3|44780.3|44798.4|44778.4|7
1644208710000|2022-02-07 04:38:30|||||||||2
1644208730000|2022-02-07 04:38:50|||||||||1
1644208740000|2022-02-07 04:39:00|44798.9|44778.9|44798.4|44778.4|44798.9|44778.9|44798.4|44778.4|5
1644208750000|2022-02-07 04:39:10|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.3|44777.3|4
1644208770000|2022-02-07 04:39:30|44795.9|44775.9|44796.4|44776.4|44796.4|44776.4|44795.9|44775.9|1
1644208780000|2022-02-07 04:39:40|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|0
1644208800000|2022-02-07 04:40:00|||||||||3
1644208850000|2022-02-07 04:40:50|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|0
1644208860000|2022-02-07 04:41:00|44798.9|44778.9|44800.9|44780.9|44800.9|44780.9|44798.9|44778.9|3
1644208870000|2022-02-07 04:41:10|44798.4|44778.4|44800.9|44780.9|44800.9|44780.9|44798.4|44778.4|4
1644208880000|2022-02-07 04:41:20|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|44803.4|44783.4|0
1644208890000|2022-02-07 04:41:30|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|44800.9|44780.9|0
1644208900000|2022-02-07 04:41:40|||||||||4
1644208910000|2022-02-07 04:41:50|44800.3|44780.3|44798.4|44778.4|44800.3|44780.3|44798.4|44778.4|2
1644208920000|2022-02-07 04:42:00|44796.4|44776.4|44798.4|44778.4|44798.4|44778.4|44796.4|44776.4|2
1644208940000|2022-02-07 04:42:20|44797.8|44777.8|44793.4|44773.4|44797.8|44777.8|44793.4|44773.4|1
1644208950000|2022-02-07 04:42:30|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|1
1644208970000|2022-02-07 04:42:50|44795.3|44775.3|44793.4|44773.4|44795.3|44775.3|44793.4|44773.4|0
1644208990000|2022-02-07 04:43:10|||||||||1
1644209030000|2022-02-07 04:43:50|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|44790.9|44770.9|6
1644209040000|2022-02-07 04:44:00|44793.4|44773.4|44798.4|44778.4|44800.9|44780.9|44793.4|44773.4|32
1644209050000|2022-02-07 04:44:10|44797.8|44777.8|44797.8|44777.8|44798.4|44778.4|44797.3|44777.3|7
1644209060000|2022-02-07 04:44:20|44797.3|44777.3|44795.9|44775.9|44797.8|44777.8|44793.4|44773.4|3
1644209070000|2022-02-07 04:44:30|44797.8|44777.8|44793.4|44773.4|44797.8|44777.8|44793.4|44773.4|7
1644209080000|2022-02-07 04:44:40|44790.3|44770.3|44788.4|44768.4|44790.3|44770.3|44788.4|44768.4|4
1644209100000|2022-02-07 04:45:00|44790.9|44770.9|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|2
1644209110000|2022-02-07 04:45:10|44793.9|44773.9|44793.4|44773.4|44795.9|44775.9|44793.4|44773.4|8
1644209130000|2022-02-07 04:45:30|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|2
1644209160000|2022-02-07 04:46:00|||||||||2
1644209180000|2022-02-07 04:46:20|44793.4|44773.4|44790.9|44770.9|44793.4|44773.4|44790.9|44770.9|0
1644209190000|2022-02-07 04:46:30|44788.9|44768.9|44793.4|44773.4|44793.4|44773.4|44788.9|44768.9|0
1644209200000|2022-02-07 04:46:40|||||||||3
1644209220000|2022-02-07 04:47:00|||||||||1
1644209250000|2022-02-07 04:47:30|||||||||2
1644209260000|2022-02-07 04:47:40|44793.9|44773.9|44796.4|44776.4|44796.4|44776.4|44793.9|44773.9|0
1644209280000|2022-02-07 04:48:00|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|0
1644209290000|2022-02-07 04:48:10|44793.4|44773.4|44795.9|44775.9|44795.9|44775.9|44793.4|44773.4|0
1644209310000|2022-02-07 04:48:30|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|44795.3|44775.3|0
1644209320000|2022-02-07 04:48:40|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|0
1644209330000|2022-02-07 04:48:50|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.4|44773.4|2
1644209340000|2022-02-07 04:49:00|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|0
1644209350000|2022-02-07 04:49:10|44798.4|44778.4|44797.8|44777.8|44798.4|44778.4|44797.8|44777.8|2
1644209360000|2022-02-07 04:49:20|44795.9|44775.9|44793.4|44773.4|44797.3|44777.3|44793.4|44773.4|0
1644209390000|2022-02-07 04:49:50|44797.8|44777.8|44795.9|44775.9|44797.8|44777.8|44795.9|44775.9|4
1644209400000|2022-02-07 04:50:00|44793.4|44773.4|44795.9|44775.9|44795.9|44775.9|44793.4|44773.4|1
1644209410000|2022-02-07 04:50:10|44797.8|44777.8|44795.9|44775.9|44798.4|44778.4|44795.9|44775.9|0
1644209430000|2022-02-07 04:50:30|44793.4|44773.4|44795.9|44775.9|44795.9|44775.9|44793.4|44773.4|0
1644209440000|2022-02-07 04:50:40|44795.3|44775.3|44793.9|44773.9|44795.9|44775.9|44793.4|44773.4|0
1644209450000|2022-02-07 04:50:50|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|1
1644209460000|2022-02-07 04:51:00|44793.4|44773.4|44795.9|44775.9|44795.9|44775.9|44793.4|44773.4|0
1644209500000|2022-02-07 04:51:40|44793.4|44773.4|44788.4|44768.4|44793.4|44773.4|44788.4|44768.4|21
1644209510000|2022-02-07 04:51:50|44791.4|44771.4|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|2
1644209520000|2022-02-07 04:52:00|44792.8|44772.8|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|5
1644209530000|2022-02-07 04:52:10|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|27
1644209550000|2022-02-07 04:52:30|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|4
1644209560000|2022-02-07 04:52:40|44783.4|44763.4|44783.4|44763.4|44785.9|44765.9|44783.4|44763.4|6
1644209570000|2022-02-07 04:52:50|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.3|44762.3|13
1644209580000|2022-02-07 04:53:00|44780.9|44760.9|44782.8|44762.8|44782.8|44762.8|44780.9|44760.9|0
1644209590000|2022-02-07 04:53:10|44783.4|44763.4|44790.9|44770.9|44790.9|44770.9|44783.4|44763.4|14
1644209600000|2022-02-07 04:53:20|44793.4|44773.4|44792.8|44772.8|44795.9|44775.9|44792.8|44772.8|7
1644209610000|2022-02-07 04:53:30|44792.3|44772.3|44787.8|44767.8|44792.3|44772.3|44787.8|44767.8|5
1644209620000|2022-02-07 04:53:40|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|18
1644209630000|2022-02-07 04:53:50|44785.3|44765.3|44788.4|44768.4|44790.9|44770.9|44783.9|44763.9|11
1644209640000|2022-02-07 04:54:00|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|44786.4|44766.4|0
1644209650000|2022-02-07 04:54:10|44783.4|44763.4|44785.9|44765.9|44785.9|44765.9|44783.4|44763.4|13
1644209660000|2022-02-07 04:54:20|44783.9|44763.9|44795.9|44775.9|44796.4|44776.4|44783.4|44763.4|18
1644209670000|2022-02-07 04:54:30|44793.9|44773.9|44793.4|44773.4|44793.9|44773.9|44792.8|44772.8|5
1644209680000|2022-02-07 04:54:40|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|44792.8|44772.8|3
1644209690000|2022-02-07 04:54:50|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|44790.3|44770.3|1
1644209700000|2022-02-07 04:55:00|44792.8|44772.8|44788.4|44768.4|44792.8|44772.8|44788.4|44768.4|1
1644209720000|2022-02-07 04:55:20|44787.8|44767.8|44783.4|44763.4|44787.8|44767.8|44783.4|44763.4|5
1644209750000|2022-02-07 04:55:50|44781.4|44761.4|44783.4|44763.4|44783.4|44763.4|44781.4|44761.4|10
1644209760000|2022-02-07 04:56:00|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|1
1644209770000|2022-02-07 04:56:10|||||||||1
1644209780000|2022-02-07 04:56:20|||||||||1
1644209790000|2022-02-07 04:56:30|||||||||1
1644209810000|2022-02-07 04:56:50|44788.4|44768.4|44788.9|44768.9|44790|44770|44788.4|44768.4|6
1644209820000|2022-02-07 04:57:00|44790.9|44770.9|44788.4|44768.4|44792.8|44772.8|44788.4|44768.4|3
1644209830000|2022-02-07 04:57:10|44785.9|44765.9|44788.4|44768.4|44788.4|44768.4|44785.9|44765.9|2
1644209840000|2022-02-07 04:57:20|||||||||1
1644209850000|2022-02-07 04:57:30|||||||||4
1644209860000|2022-02-07 04:57:40|44792.3|44772.3|44789.5|44769.5|44792.3|44772.3|44789.5|44769.5|7
1644209870000|2022-02-07 04:57:50|44787|44767|44787|44767|44787|44767|44787|44767|1
1644209880000|2022-02-07 04:58:00|44785|44765|44773.9|44753.9|44785|44765|44773.9|44753.9|6
1644209890000|2022-02-07 04:58:10|44772|44752|44774.5|44754.5|44774.5|44754.5|44770.6|44750.6|7
1644209900000|2022-02-07 04:58:20|44778.4|44758.4|44779.5|44759.5|44779.5|44759.5|44778.4|44758.4|1
1644209910000|2022-02-07 04:58:30|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|44789.5|44769.5|14
1644209930000|2022-02-07 04:58:50|44788.9|44768.9|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|1
1644209940000|2022-02-07 04:59:00|44786.4|44766.4|44788.9|44768.9|44790|44770|44784.5|44764.5|21
1644209950000|2022-02-07 04:59:10|44787|44767|44781.4|44761.4|44788.9|44768.9|44781.4|44761.4|4
1644209960000|2022-02-07 04:59:20|44782.5|44762.5|44782.5|44762.5|44784.5|44764.5|44779.5|44759.5|24
1644209970000|2022-02-07 04:59:30|44783.1|44763.1|44786.4|44766.4|44788.9|44768.9|44783.1|44763.1|5
1644209980000|2022-02-07 04:59:40|44787|44767|44786.4|44766.4|44787.5|44767.5|44784.5|44764.5|15
1644209990000|2022-02-07 04:59:50|44784.5|44764.5|44784.5|44764.5|44789.5|44769.5|44784.5|44764.5|12
1644210000000|2022-02-07 05:00:00|44782|44762|44784.5|44764.5|44784.5|44764.5|44782|44762|9
1644210010000|2022-02-07 05:00:10|44790|44770|44794.5|44774.5|44794.5|44774.5|44789.5|44769.5|7
1644210020000|2022-02-07 05:00:20|44800.9|44780.9|44798.9|44778.9|44800.9|44780.9|44798.9|44778.9|4
1644210030000|2022-02-07 05:00:30|44800.9|44780.9|44795.9|44775.9|44800.9|44780.9|44795.9|44775.9|2
1644210040000|2022-02-07 05:00:40|44796.4|44776.4|44798.4|44778.4|44798.4|44778.4|44796.4|44776.4|22
1644210050000|2022-02-07 05:00:50|44800.3|44780.3|44797.8|44777.8|44800.3|44780.3|44797.8|44777.8|10
1644210060000|2022-02-07 05:01:00|44797.3|44777.3|44798.4|44778.4|44798.4|44778.4|44795.3|44775.3|6
1644210070000|2022-02-07 05:01:10|44797.8|44777.8|44793.4|44773.4|44797.8|44777.8|44793.4|44773.4|23
1644210080000|2022-02-07 05:01:20|44793.9|44773.9|44793.4|44773.4|44795.9|44775.9|44793.4|44773.4|2
1644210090000|2022-02-07 05:01:30|||||||||1
1644210100000|2022-02-07 05:01:40|44795.9|44775.9|44796.4|44776.4|44798.4|44778.4|44795.9|44775.9|9
1644210110000|2022-02-07 05:01:50|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|44795.9|44775.9|1
1644210120000|2022-02-07 05:02:00|||||||||1
1644210130000|2022-02-07 05:02:10|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|0
1644210150000|2022-02-07 05:02:30|44798.9|44778.9|44798.9|44778.9|44799.5|44779.5|44798.9|44778.9|1
1644210160000|2022-02-07 05:02:40|44801.4|44781.4|44803.9|44783.9|44803.9|44783.9|44801.4|44781.4|0
1644210180000|2022-02-07 05:03:00|44803.4|44783.4|44798.9|44778.9|44803.4|44783.4|44798.9|44778.9|5
1644210190000|2022-02-07 05:03:10|44798.4|44778.4|44798.4|44778.4|44798.9|44778.9|44798.4|44778.4|2
1644210220000|2022-02-07 05:03:40|44796.4|44776.4|44793.9|44773.9|44796.4|44776.4|44792|44772|4
1644210230000|2022-02-07 05:03:50|44796.4|44776.4|44793.9|44773.9|44796.4|44776.4|44793.9|44773.9|2
1644210240000|2022-02-07 05:04:00|44795.9|44775.9|44793.9|44773.9|44795.9|44775.9|44793.9|44773.9|0
1644210260000|2022-02-07 05:04:20|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|44793.4|44773.4|0
1644210270000|2022-02-07 05:04:30|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|2
1644210280000|2022-02-07 05:04:40|44793.4|44773.4|44795.3|44775.3|44795.3|44775.3|44793.4|44773.4|0
1644210300000|2022-02-07 05:05:00|44797.3|44777.3|44797.8|44777.8|44797.8|44777.8|44795.3|44775.3|0
1644210310000|2022-02-07 05:05:10|44795.9|44775.9|44795.9|44775.9|44797.8|44777.8|44795.3|44775.3|0
1644210320000|2022-02-07 05:05:20|44793.4|44773.4|44790.3|44770.3|44793.4|44773.4|44790.3|44770.3|0
1644210330000|2022-02-07 05:05:30|44789.8|44769.8|44782.8|44762.8|44789.8|44769.8|44782.8|44762.8|1
1644210340000|2022-02-07 05:05:40|44785.3|44765.3|44780.9|44760.9|44785.3|44765.3|44780.9|44760.9|1
1644210350000|2022-02-07 05:05:50|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|0
1644210370000|2022-02-07 05:06:10|44780.9|44760.9|44782.8|44762.8|44782.8|44762.8|44780.9|44760.9|1
1644210380000|2022-02-07 05:06:20|44783.4|44763.4|44782.8|44762.8|44785.3|44765.3|44780.3|44760.3|0
1644210390000|2022-02-07 05:06:30|44778.4|44758.4|44777.8|44757.8|44782.8|44762.8|44777.8|44757.8|2
1644210400000|2022-02-07 05:06:40|44780.3|44760.3|44782.8|44762.8|44782.8|44762.8|44780.3|44760.3|2
1644210410000|2022-02-07 05:06:50|||||||||2
1644210430000|2022-02-07 05:07:10|44783.4|44763.4|44785.3|44765.3|44785.3|44765.3|44783.4|44763.4|1
1644210440000|2022-02-07 05:07:20|||||||||1
1644210460000|2022-02-07 05:07:40|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|44780.3|44760.3|2
1644210470000|2022-02-07 05:07:50|||||||||1
1644210480000|2022-02-07 05:08:00|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|2
1644210490000|2022-02-07 05:08:10|44779.8|44759.8|44775.3|44755.3|44779.8|44759.8|44775.3|44755.3|6
1644210500000|2022-02-07 05:08:20|44772.8|44752.8|44770.3|44750.3|44772.8|44752.8|44770.3|44750.3|0
1644210520000|2022-02-07 05:08:40|44774.8|44754.8|44770.3|44750.3|44774.8|44754.8|44770.3|44750.3|3
1644210530000|2022-02-07 05:08:50|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|44772.8|44752.8|2
1644210540000|2022-02-07 05:09:00|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|4
1644210550000|2022-02-07 05:09:10|||||||||5
1644210560000|2022-02-07 05:09:20|44772.8|44752.8|44774.8|44754.8|44774.8|44754.8|44772.8|44752.8|1
1644210580000|2022-02-07 05:09:40|44776.7|44756.7|44784.8|44764.8|44784.8|44764.8|44776.7|44756.7|3
1644210600000|2022-02-07 05:10:00|||||||||3
1644210610000|2022-02-07 05:10:10|44785.3|44765.3|44787.3|44767.3|44787.3|44767.3|44785.3|44765.3|0
1644210620000|2022-02-07 05:10:20|44789.8|44769.8|44792.3|44772.3|44792.3|44772.3|44789.8|44769.8|3
1644210630000|2022-02-07 05:10:30|||||||||1
1644210640000|2022-02-07 05:10:40|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|1
1644210650000|2022-02-07 05:10:50|44790.3|44770.3|44794.8|44774.8|44794.8|44774.8|44790.3|44770.3|3
1644210660000|2022-02-07 05:11:00|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|44797.3|44777.3|1
1644210680000|2022-02-07 05:11:20|44794.2|44774.2|44792.3|44772.3|44794.8|44774.8|44792.3|44772.3|2
1644210690000|2022-02-07 05:11:30|||||||||3
1644210700000|2022-02-07 05:11:40|44791.7|44771.7|44785.3|44765.3|44791.7|44771.7|44785.3|44765.3|1
1644210710000|2022-02-07 05:11:50|44787.3|44767.3|44784.8|44764.8|44787.3|44767.3|44784.8|44764.8|2
1644210720000|2022-02-07 05:12:00|44782.8|44762.8|44782.3|44762.3|44782.8|44762.8|44782.3|44762.3|0
1644210760000|2022-02-07 05:12:40|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44782.3|44762.3|2
1644210790000|2022-02-07 05:13:10|||||||||2
1644210810000|2022-02-07 05:13:30|||||||||1
1644210830000|2022-02-07 05:13:50|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|0
1644210840000|2022-02-07 05:14:00|44777.3|44757.3|44777.8|44757.8|44779.8|44759.8|44777.3|44757.3|0
1644210850000|2022-02-07 05:14:10|44779.8|44759.8|44779.8|44759.8|44779.8|44759.8|44777.8|44757.8|0
1644210860000|2022-02-07 05:14:20|44777.3|44757.3|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|10
1644210870000|2022-02-07 05:14:30|44781.7|44761.7|44781.7|44761.7|44781.7|44761.7|44779.2|44759.2|5
1644210880000|2022-02-07 05:14:40|44781.2|44761.2|44777.3|44757.3|44781.2|44761.2|44777.3|44757.3|12
1644210890000|2022-02-07 05:14:50|44776.7|44756.7|44777.3|44757.3|44777.3|44757.3|44776.7|44756.7|4
1644210900000|2022-02-07 05:15:00|44777.8|44757.8|44784.2|44764.2|44786.2|44766.2|44777.8|44757.8|47
1644210910000|2022-02-07 05:15:10|44784.8|44764.8|44782.3|44762.3|44784.8|44764.8|44780.3|44760.3|33
1644210920000|2022-02-07 05:15:20|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|44782.8|44762.8|1
1644210930000|2022-02-07 05:15:30|44783.4|44763.4|44792.8|44772.8|44792.8|44772.8|44783.4|44763.4|3
1644210940000|2022-02-07 05:15:40|44790.9|44770.9|44789.2|44769.2|44790.9|44770.9|44789.2|44769.2|7
1644210950000|2022-02-07 05:15:50|44788.7|44768.7|44784.2|44764.2|44788.7|44768.7|44784.2|44764.2|40
1644210960000|2022-02-07 05:16:00|44786.7|44766.7|44786.7|44766.7|44786.7|44766.7|44786.7|44766.7|10
1644210980000|2022-02-07 05:16:20|44786.2|44766.2|44786.7|44766.7|44786.7|44766.7|44786.2|44766.2|2
1644210990000|2022-02-07 05:16:30|44787.3|44767.3|44782.3|44762.3|44787.3|44767.3|44782.3|44762.3|4
1644211000000|2022-02-07 05:16:40|44782.8|44762.8|44782.3|44762.3|44782.8|44762.8|44782.3|44762.3|3
1644211010000|2022-02-07 05:16:50|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|3
1644211020000|2022-02-07 05:17:00|44782.3|44762.3|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|9
1644211030000|2022-02-07 05:17:10|44779.2|44759.2|44779.8|44759.8|44779.8|44759.8|44779.2|44759.2|2
1644211040000|2022-02-07 05:17:20|44780.3|44760.3|44784.8|44764.8|44784.8|44764.8|44780.3|44760.3|8
1644211050000|2022-02-07 05:17:30|44782.8|44762.8|44787.3|44767.3|44787.3|44767.3|44782.8|44762.8|50
1644211060000|2022-02-07 05:17:40|44789.2|44769.2|44787.3|44767.3|44791.7|44771.7|44787.3|44767.3|4
1644211070000|2022-02-07 05:17:50|44786.7|44766.7|44782.3|44762.3|44786.7|44766.7|44782.3|44762.3|3
1644211080000|2022-02-07 05:18:00|||||||||7
1644211090000|2022-02-07 05:18:10|44781.7|44761.7|44782.3|44762.3|44782.3|44762.3|44781.7|44761.7|2
1644211100000|2022-02-07 05:18:20|44779.8|44759.8|44779.8|44759.8|44782.3|44762.3|44779.8|44759.8|6
1644211110000|2022-02-07 05:18:30|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|44782.3|44762.3|0
1644211120000|2022-02-07 05:18:40|44782.8|44762.8|44787.3|44767.3|44787.3|44767.3|44782.8|44762.8|38
1644211130000|2022-02-07 05:18:50|44789.8|44769.8|44785.9|44765.9|44789.8|44769.8|44785.9|44765.9|2
1644211140000|2022-02-07 05:19:00|44787.8|44767.8|44781.7|44761.7|44787.8|44767.8|44781.7|44761.7|1
1644211150000|2022-02-07 05:19:10|44776.7|44756.7|44775.3|44755.3|44777.3|44757.3|44774.8|44754.8|8
1644211160000|2022-02-07 05:19:20|44777.3|44757.3|44777.8|44757.8|44779.8|44759.8|44777.3|44757.3|7
1644211170000|2022-02-07 05:19:30|44778.4|44758.4|44784.2|44764.2|44784.2|44764.2|44778.4|44758.4|30
1644211180000|2022-02-07 05:19:40|44782.3|44762.3|44775.3|44755.3|44782.3|44762.3|44775.3|44755.3|8
1644211190000|2022-02-07 05:19:50|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44773.4|44753.4|4
1644211200000|2022-02-07 05:20:00|44779.8|44759.8|44777.3|44757.3|44781.7|44761.7|44777.3|44757.3|6
1644211210000|2022-02-07 05:20:10|44779.8|44759.8|44782.3|44762.3|44782.3|44762.3|44777.3|44757.3|11
1644211220000|2022-02-07 05:20:20|44782.8|44762.8|44782.3|44762.3|44782.8|44762.8|44782.3|44762.3|11
1644211230000|2022-02-07 05:20:30|44777.3|44757.3|44767.3|44747.3|44777.3|44757.3|44767.3|44747.3|7
1644211240000|2022-02-07 05:20:40|44771.7|44751.7|44772.3|44752.3|44772.3|44752.3|44769.8|44749.8|4
1644211250000|2022-02-07 05:20:50|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44764.8|44744.8|3
1644211260000|2022-02-07 05:21:00|44767.8|44747.8|44769.2|44749.2|44771.7|44751.7|44767.8|44747.8|4
1644211270000|2022-02-07 05:21:10|44766.7|44746.7|44769.2|44749.2|44769.2|44749.2|44766.7|44746.7|2
1644211280000|2022-02-07 05:21:20|44767.3|44747.3|44769.8|44749.8|44769.8|44749.8|44764.8|44744.8|19
1644211300000|2022-02-07 05:21:40|44771.7|44751.7|44773.7|44753.7|44773.7|44753.7|44771.7|44751.7|3
1644211320000|2022-02-07 05:22:00|||||||||1
1644211330000|2022-02-07 05:22:10|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|44771.7|44751.7|1
1644211350000|2022-02-07 05:22:30|44771.2|44751.2|44769.2|44749.2|44771.2|44751.2|44769.2|44749.2|5
1644211360000|2022-02-07 05:22:40|||||||||2
1644211370000|2022-02-07 05:22:50|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|44771.2|44751.2|1
1644211380000|2022-02-07 05:23:00|44773.7|44753.7|44773.7|44753.7|44776.2|44756.2|44773.7|44753.7|2
1644211390000|2022-02-07 05:23:10|44769.2|44749.2|44771.7|44751.7|44773.7|44753.7|44769.2|44749.2|2
1644211400000|2022-02-07 05:23:20|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|0
1644211410000|2022-02-07 05:23:30|44771.7|44751.7|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|0
1644211430000|2022-02-07 05:23:50|||||||||1
1644211460000|2022-02-07 05:24:20|44773.1|44753.1|44773.7|44753.7|44773.7|44753.7|44773.1|44753.1|2
1644211470000|2022-02-07 05:24:30|44771.7|44751.7|44771.2|44751.2|44771.7|44751.7|44769.2|44749.2|0
1644211480000|2022-02-07 05:24:40|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|0
1644211500000|2022-02-07 05:25:00|44768.7|44748.7|44764.2|44744.2|44769.2|44749.2|44764.2|44744.2|10
1644211510000|2022-02-07 05:25:10|44768.7|44748.7|44764.2|44744.2|44768.7|44748.7|44764.2|44744.2|0
1644211520000|2022-02-07 05:25:20|44766.7|44746.7|44766.7|44746.7|44769.2|44749.2|44766.7|44746.7|4
1644211540000|2022-02-07 05:25:40|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|0
1644211550000|2022-02-07 05:25:50|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|2
1644211560000|2022-02-07 05:26:00|44747.3|44727.3|44744.2|44724.2|44749.2|44729.2|44744.2|44724.2|8
1644211570000|2022-02-07 05:26:10|||||||||6
1644211580000|2022-02-07 05:26:20|44742.3|44722.3|44746.7|44726.7|44746.7|44726.7|44742.3|44722.3|5
1644211590000|2022-02-07 05:26:30|44746.2|44726.2|44744.2|44724.2|44746.2|44726.2|44744.2|44724.2|0
1644211600000|2022-02-07 05:26:40|||||||||2
1644211610000|2022-02-07 05:26:50|||||||||1
1644211620000|2022-02-07 05:27:00|||||||||1
1644211630000|2022-02-07 05:27:10|44746.7|44726.7|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|3
1644211640000|2022-02-07 05:27:20|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|44743.7|44723.7|2
1644211650000|2022-02-07 05:27:30|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1644211680000|2022-02-07 05:28:00|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|4
1644211700000|2022-02-07 05:28:20|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|44741.2|44721.2|7
1644211710000|2022-02-07 05:28:30|44739.2|44719.2|44743.7|44723.7|44743.7|44723.7|44739.2|44719.2|2
1644211720000|2022-02-07 05:28:40|44744.2|44724.2|44739.2|44719.2|44744.2|44724.2|44739.2|44719.2|6
1644211730000|2022-02-07 05:28:50|||||||||3
1644211740000|2022-02-07 05:29:00|||||||||17
1644211750000|2022-02-07 05:29:10|44738.7|44718.7|44734.8|44714.8|44738.7|44718.7|44734.2|44714.2|5
1644211760000|2022-02-07 05:29:20|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|11
1644211770000|2022-02-07 05:29:30|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|44736.2|44716.2|3
1644211780000|2022-02-07 05:29:40|44741.7|44721.7|44739.2|44719.2|44742.3|44722.3|44739.2|44719.2|8
1644211790000|2022-02-07 05:29:50|44738.7|44718.7|44734.8|44714.8|44739.2|44719.2|44734.8|44714.8|4
1644211800000|2022-02-07 05:30:00|44736.7|44716.7|44754.2|44734.2|44754.2|44734.2|44734.2|44714.2|75
1644211810000|2022-02-07 05:30:10|44759.2|44739.2|44763.7|44743.7|44764.2|44744.2|44754.8|44734.8|32
1644211820000|2022-02-07 05:30:20|44763.1|44743.1|44763.7|44743.7|44764.2|44744.2|44761.2|44741.2|9
1644211830000|2022-02-07 05:30:30|44763.1|44743.1|44759.2|44739.2|44763.7|44743.7|44757.3|44737.3|8
1644211840000|2022-02-07 05:30:40|44761.2|44741.2|44768.1|44748.1|44768.1|44748.1|44759.2|44739.2|4
1644211850000|2022-02-07 05:30:50|44770.1|44750.1|44774.2|44754.2|44776.7|44756.7|44770.1|44750.1|8
1644211860000|2022-02-07 05:31:00|44776.7|44756.7|44777.3|44757.3|44781.7|44761.7|44773.7|44753.7|16
1644211870000|2022-02-07 05:31:10|44779.2|44759.2|44786.7|44766.7|44786.7|44766.7|44779.2|44759.2|12
1644211880000|2022-02-07 05:31:20|44789.2|44769.2|44788.7|44768.7|44793.7|44773.7|44788.7|44768.7|12
1644211890000|2022-02-07 05:31:30|44788.1|44768.1|44781.2|44761.2|44789.2|44769.2|44781.2|44761.2|10
1644211900000|2022-02-07 05:31:40|44779.2|44759.2|44781.7|44761.7|44781.7|44761.7|44776.7|44756.7|2
1644211910000|2022-02-07 05:31:50|44779.2|44759.2|44766.2|44746.2|44779.2|44759.2|44763.7|44743.7|8
1644211920000|2022-02-07 05:32:00|44768.7|44748.7|44766.2|44746.2|44771.2|44751.2|44763.7|44743.7|5
1644211930000|2022-02-07 05:32:10|44768.7|44748.7|44778.7|44758.7|44778.7|44758.7|44766.2|44746.2|6
1644211940000|2022-02-07 05:32:20|44781.2|44761.2|44783.7|44763.7|44783.7|44763.7|44780.6|44760.6|3
1644211950000|2022-02-07 05:32:30|44784.2|44764.2|44786.2|44766.2|44786.2|44766.2|44784.2|44764.2|4
1644211960000|2022-02-07 05:32:40|44786.7|44766.7|44788.7|44768.7|44788.7|44768.7|44786.2|44766.2|3
1644211970000|2022-02-07 05:32:50|44788.1|44768.1|44793.7|44773.7|44793.7|44773.7|44786.2|44766.2|10
1644211980000|2022-02-07 05:33:00|||||||||1
1644211990000|2022-02-07 05:33:10|44794.2|44774.2|44796.2|44776.2|44796.2|44776.2|44794.2|44774.2|2
1644212000000|2022-02-07 05:33:20|||||||||2
1644212010000|2022-02-07 05:33:30|44796.7|44776.7|44797.3|44777.3|44797.8|44777.8|44796.7|44776.7|1
1644212020000|2022-02-07 05:33:40|44797.8|44777.8|44797.3|44777.3|44797.8|44777.8|44797.3|44777.3|1
1644212030000|2022-02-07 05:33:50|44796.7|44776.7|44798.7|44778.7|44798.7|44778.7|44796.7|44776.7|9
1644212040000|2022-02-07 05:34:00|44796.2|44776.2|44796.7|44776.7|44796.7|44776.7|44796.2|44776.2|4
1644212050000|2022-02-07 05:34:10|44799.2|44779.2|44806.2|44786.2|44806.2|44786.2|44799.2|44779.2|5
1644212060000|2022-02-07 05:34:20|44808.1|44788.1|44809.2|44789.2|44809.2|44789.2|44806.2|44786.2|2
1644212070000|2022-02-07 05:34:30|44806.7|44786.7|44816.7|44796.7|44816.7|44796.7|44806.7|44786.7|7
1644212080000|2022-02-07 05:34:40|44817.3|44797.3|44820.3|44800.3|44820.3|44800.3|44817.3|44797.3|19
1644212090000|2022-02-07 05:34:50|44817.8|44797.8|44817.8|44797.8|44820.3|44800.3|44817.8|44797.8|6
1644212100000|2022-02-07 05:35:00|44817.3|44797.3|44806.7|44786.7|44817.3|44797.3|44806.7|44786.7|6
1644212110000|2022-02-07 05:35:10|44809.8|44789.8|44813.7|44793.7|44814.2|44794.2|44809.2|44789.2|7
1644212120000|2022-02-07 05:35:20|44809.8|44789.8|44808.7|44788.7|44809.8|44789.8|44808.7|44788.7|0
1644212130000|2022-02-07 05:35:30|44806.7|44786.7|44797.3|44777.3|44806.7|44786.7|44797.3|44777.3|1
1644212140000|2022-02-07 05:35:40|44796.7|44776.7|44789.2|44769.2|44799.2|44779.2|44789.2|44769.2|7
1644212150000|2022-02-07 05:35:50|44786.7|44766.7|44783.1|44763.1|44788.1|44768.1|44783.1|44763.1|13
1644212160000|2022-02-07 05:36:00|44781.2|44761.2|44773.7|44753.7|44784.2|44764.2|44768.7|44748.7|26
1644212170000|2022-02-07 05:36:10|44771.2|44751.2|44774.2|44754.2|44774.2|44754.2|44769.2|44749.2|1
1644212180000|2022-02-07 05:36:20|44773.7|44753.7|44771.7|44751.7|44773.7|44753.7|44771.7|44751.7|0
1644212190000|2022-02-07 05:36:30|44769.8|44749.8|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|2
1644212200000|2022-02-07 05:36:40|44763.7|44743.7|44756.7|44736.7|44763.7|44743.7|44756.7|44736.7|7
1644212210000|2022-02-07 05:36:50|44754.2|44734.2|44741.7|44721.7|44756.7|44736.7|44741.7|44721.7|26
1644212220000|2022-02-07 05:37:00|44746.7|44726.7|44737.6|44717.6|44746.7|44726.7|44737.6|44717.6|7
1644212230000|2022-02-07 05:37:10|44733.7|44713.7|44726.7|44706.7|44733.7|44713.7|44721.2|44701.2|19
1644212240000|2022-02-07 05:37:20|44724.2|44704.2|44724.2|44704.2|44726.2|44706.2|44724.2|44704.2|31
1644212250000|2022-02-07 05:37:30|44720.3|44700.3|44724.2|44704.2|44724.2|44704.2|44719.8|44699.8|3
1644212260000|2022-02-07 05:37:40|44724.8|44704.8|44729.8|44709.8|44729.8|44709.8|44722.3|44702.3|3
1644212270000|2022-02-07 05:37:50|44727.3|44707.3|44721.7|44701.7|44727.3|44707.3|44721.7|44701.7|5
1644212280000|2022-02-07 05:38:00|44723.7|44703.7|44724.2|44704.2|44724.2|44704.2|44721.7|44701.7|0
1644212290000|2022-02-07 05:38:10|44723.7|44703.7|44727.3|44707.3|44727.3|44707.3|44717.8|44697.8|12
1644212300000|2022-02-07 05:38:20|44729.8|44709.8|44727.3|44707.3|44729.8|44709.8|44727.3|44707.3|1
1644212310000|2022-02-07 05:38:30|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|3
1644212320000|2022-02-07 05:38:40|44732.8|44712.8|44718.7|44698.7|44732.8|44712.8|44718.7|44698.7|19
1644212330000|2022-02-07 05:38:50|44719.2|44699.2|44716.2|44696.2|44719.2|44699.2|44716.2|44696.2|14
1644212340000|2022-02-07 05:39:00|44718.7|44698.7|44737.3|44717.3|44739.2|44719.2|44718.7|44698.7|15
1644212350000|2022-02-07 05:39:10|44739.8|44719.8|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|5
1644212360000|2022-02-07 05:39:20|44740.3|44720.3|44744.8|44724.8|44744.8|44724.8|44740.3|44720.3|0
1644212370000|2022-02-07 05:39:30|44745.3|44725.3|44744.8|44724.8|44747.3|44727.3|44744.8|44724.8|0
1644212390000|2022-02-07 05:39:50|44746.7|44726.7|44747.3|44727.3|44747.3|44727.3|44746.7|44726.7|2
1644212400000|2022-02-07 05:40:00|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|44746.7|44726.7|0
1644212410000|2022-02-07 05:40:10|44747.3|44727.3|44732.8|44712.8|44747.3|44727.3|44732.8|44712.8|6
1644212420000|2022-02-07 05:40:20|44734.8|44714.8|44730.3|44710.3|44734.8|44714.8|44730.3|44710.3|0
1644212430000|2022-02-07 05:40:30|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|44732.3|44712.3|0
1644212450000|2022-02-07 05:40:50|44730.3|44710.3|44729.8|44709.8|44730.3|44710.3|44729.8|44709.8|0
1644212460000|2022-02-07 05:41:00|44733.7|44713.7|44726.7|44706.7|44733.7|44713.7|44726.7|44706.7|4
1644212470000|2022-02-07 05:41:10|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|44719.8|44699.8|4
1644212480000|2022-02-07 05:41:20|44724.2|44704.2|44729.2|44709.2|44729.2|44709.2|44722.3|44702.3|2
1644212490000|2022-02-07 05:41:30|44731.2|44711.2|44731.2|44711.2|44733.7|44713.7|44729.2|44709.2|4
1644212500000|2022-02-07 05:41:40|44733.1|44713.1|44731.2|44711.2|44733.7|44713.7|44731.2|44711.2|1
1644212510000|2022-02-07 05:41:50|44731.7|44711.7|44733.7|44713.7|44733.7|44713.7|44731.7|44711.7|0
1644212520000|2022-02-07 05:42:00|44731.2|44711.2|44738.7|44718.7|44738.7|44718.7|44731.2|44711.2|3
1644212530000|2022-02-07 05:42:10|44736.7|44716.7|44739.2|44719.2|44739.2|44719.2|44736.7|44716.7|0
1644212540000|2022-02-07 05:42:20|44737.3|44717.3|44736.7|44716.7|44737.3|44717.3|44736.7|44716.7|0
1644212550000|2022-02-07 05:42:30|44736.2|44716.2|44731.7|44711.7|44736.2|44716.2|44731.2|44711.2|3
1644212560000|2022-02-07 05:42:40|||||||||2
1644212570000|2022-02-07 05:42:50|44733.7|44713.7|44731.7|44711.7|44733.7|44713.7|44731.7|44711.7|0
1644212580000|2022-02-07 05:43:00|44729.2|44709.2|44723.7|44703.7|44729.2|44709.2|44723.7|44703.7|3
1644212590000|2022-02-07 05:43:10|44723.1|44703.1|44720.6|44700.6|44723.1|44703.1|44720.6|44700.6|3
1644212620000|2022-02-07 05:43:40|44720.1|44700.1|44721.2|44701.2|44721.2|44701.2|44718.1|44698.1|1
1644212630000|2022-02-07 05:43:50|44720.6|44700.6|44721.2|44701.2|44721.2|44701.2|44720.6|44700.6|0
1644212640000|2022-02-07 05:44:00|44724.8|44704.8|44734.2|44714.2|44734.2|44714.2|44724.8|44704.8|2
1644212650000|2022-02-07 05:44:10|44736.2|44716.2|44734.2|44714.2|44736.2|44716.2|44734.2|44714.2|0
1644212660000|2022-02-07 05:44:20|44733.7|44713.7|44734.8|44714.8|44734.8|44714.8|44733.7|44713.7|2
1644212670000|2022-02-07 05:44:30|44735.3|44715.3|44736.7|44716.7|44739.2|44719.2|44735.3|44715.3|1
1644212680000|2022-02-07 05:44:40|44737.3|44717.3|44744.2|44724.2|44744.2|44724.2|44737.3|44717.3|2
1644212690000|2022-02-07 05:44:50|44746.7|44726.7|44744.2|44724.2|44746.7|44726.7|44744.2|44724.2|0
1644212700000|2022-02-07 05:45:00|44741.7|44721.7|44739.2|44719.2|44741.7|44721.7|44739.2|44719.2|1
1644212720000|2022-02-07 05:45:20|44736.7|44716.7|44739.2|44719.2|44739.2|44719.2|44736.7|44716.7|0
1644212730000|2022-02-07 05:45:30|44738.7|44718.7|44731.7|44711.7|44738.7|44718.7|44731.7|44711.7|0
1644212750000|2022-02-07 05:45:50|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|44726.7|44706.7|2
1644212760000|2022-02-07 05:46:00|44728.7|44708.7|44726.2|44706.2|44728.7|44708.7|44726.2|44706.2|2
1644212770000|2022-02-07 05:46:10|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|44723.7|44703.7|1
1644212780000|2022-02-07 05:46:20|44718.1|44698.1|44700.6|44680.6|44718.1|44698.1|44698.7|44678.7|15
1644212790000|2022-02-07 05:46:30|44700.1|44680.1|44693.7|44673.7|44700.1|44680.1|44693.7|44673.7|2
1644212800000|2022-02-07 05:46:40|44691.2|44671.2|44691.2|44671.2|44693.7|44673.7|44691.2|44671.2|3
1644212810000|2022-02-07 05:46:50|44693.7|44673.7|44696.2|44676.2|44696.2|44676.2|44690.6|44670.6|10
1644212820000|2022-02-07 05:47:00|44696.7|44676.7|44693.7|44673.7|44698.7|44678.7|44693.7|44673.7|1
1644212830000|2022-02-07 05:47:10|44691.2|44671.2|44693.7|44673.7|44693.7|44673.7|44691.2|44671.2|3
1644212840000|2022-02-07 05:47:20|44696.7|44676.7|44698.7|44678.7|44701.7|44681.7|44696.7|44676.7|5
1644212850000|2022-02-07 05:47:30|44701.2|44681.2|44704.2|44684.2|44704.2|44684.2|44701.2|44681.2|1
1644212860000|2022-02-07 05:47:40|44701.7|44681.7|44701.2|44681.2|44701.7|44681.7|44701.2|44681.2|3
1644212870000|2022-02-07 05:47:50|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|2
1644212890000|2022-02-07 05:48:10|44696.7|44676.7|44698.7|44678.7|44699.2|44679.2|44696.7|44676.7|0
1644212900000|2022-02-07 05:48:20|44701.2|44681.2|44698.7|44678.7|44701.2|44681.2|44698.7|44678.7|0
1644212910000|2022-02-07 05:48:30|44699.2|44679.2|44701.2|44681.2|44701.2|44681.2|44699.2|44679.2|0
1644212920000|2022-02-07 05:48:40|44703.1|44683.1|44703.7|44683.7|44703.7|44683.7|44703.1|44683.1|0
1644212930000|2022-02-07 05:48:50|44704.2|44684.2|44711.2|44691.2|44713.7|44693.7|44704.2|44684.2|2
1644212940000|2022-02-07 05:49:00|44708.7|44688.7|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|6
1644212950000|2022-02-07 05:49:10|44714.2|44694.2|44713.7|44693.7|44714.2|44694.2|44713.7|44693.7|1
1644212960000|2022-02-07 05:49:20|44711.7|44691.7|44711.7|44691.7|44711.7|44691.7|44711.7|44691.7|0
1644212970000|2022-02-07 05:49:30|44713.7|44693.7|44716.2|44696.2|44716.2|44696.2|44713.7|44693.7|1
1644212980000|2022-02-07 05:49:40|44718.7|44698.7|44719.2|44699.2|44719.2|44699.2|44718.7|44698.7|3
1644212990000|2022-02-07 05:49:50|44719.8|44699.8|44724.2|44704.2|44724.2|44704.2|44719.8|44699.8|0
1644213000000|2022-02-07 05:50:00|44726.7|44706.7|44728.7|44708.7|44731.7|44711.7|44726.7|44706.7|4
1644213010000|2022-02-07 05:50:10|44726.7|44706.7|44726.7|44706.7|44728.7|44708.7|44726.7|44706.7|0
1644213020000|2022-02-07 05:50:20|44726.2|44706.2|44718.7|44698.7|44726.7|44706.7|44716.2|44696.2|4
1644213030000|2022-02-07 05:50:30|44718.1|44698.1|44713.7|44693.7|44718.7|44698.7|44713.7|44693.7|0
1644213040000|2022-02-07 05:50:40|44713.1|44693.1|44708.7|44688.7|44716.2|44696.2|44708.7|44688.7|1
1644213050000|2022-02-07 05:50:50|44710.6|44690.6|44706.7|44686.7|44713.7|44693.7|44706.2|44686.2|0
1644213060000|2022-02-07 05:51:00|44706.2|44686.2|44711.2|44691.2|44711.2|44691.2|44706.2|44686.2|2
1644213080000|2022-02-07 05:51:20|44709.2|44689.2|44713.7|44693.7|44713.7|44693.7|44708.7|44688.7|6
1644213090000|2022-02-07 05:51:30|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|2
1644213100000|2022-02-07 05:51:40|44716.7|44696.7|44723.7|44703.7|44723.7|44703.7|44716.7|44696.7|1
1644213110000|2022-02-07 05:51:50|44726.2|44706.2|44726.7|44706.7|44726.7|44706.7|44726.2|44706.2|0
1644213120000|2022-02-07 05:52:00|44726.2|44706.2|44718.1|44698.1|44726.2|44706.2|44718.1|44698.1|6
1644213130000|2022-02-07 05:52:10|44715.6|44695.6|44716.2|44696.2|44716.2|44696.2|44715.6|44695.6|1
1644213140000|2022-02-07 05:52:20|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|0
1644213150000|2022-02-07 05:52:30|||||||||1
1644213170000|2022-02-07 05:52:50|44721.2|44701.2|44723.7|44703.7|44723.7|44703.7|44721.2|44701.2|2
1644213180000|2022-02-07 05:53:00|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|2
1644213190000|2022-02-07 05:53:10|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|1
1644213200000|2022-02-07 05:53:20|44718.7|44698.7|44715.6|44695.6|44718.7|44698.7|44715.6|44695.6|3
1644213210000|2022-02-07 05:53:30|44716.2|44696.2|44716.2|44696.2|44716.2|44696.2|44713.7|44693.7|0
1644213220000|2022-02-07 05:53:40|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|0
1644213230000|2022-02-07 05:53:50|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|44721.2|44701.2|1
1644213240000|2022-02-07 05:54:00|44718.7|44698.7|44721.2|44701.2|44721.2|44701.2|44718.7|44698.7|2
1644213250000|2022-02-07 05:54:10|44718.7|44698.7|44721.2|44701.2|44723.7|44703.7|44718.7|44698.7|1
1644213260000|2022-02-07 05:54:20|44718.7|44698.7|44716.2|44696.2|44718.7|44698.7|44716.2|44696.2|3
1644213270000|2022-02-07 05:54:30|44718.1|44698.1|44711.2|44691.2|44718.7|44698.7|44711.2|44691.2|2
1644213280000|2022-02-07 05:54:40|44710.1|44690.1|44706.2|44686.2|44710.1|44690.1|44704.2|44684.2|2
1644213290000|2022-02-07 05:54:50|44706.7|44686.7|44706.2|44686.2|44706.7|44686.7|44703.7|44683.7|1
1644213300000|2022-02-07 05:55:00|44706.7|44686.7|44706.7|44686.7|44706.7|44686.7|44706.2|44686.2|0
1644213310000|2022-02-07 05:55:10|44705.6|44685.6|44706.2|44686.2|44706.2|44686.2|44703.7|44683.7|2
1644213320000|2022-02-07 05:55:20|44706.7|44686.7|44708.7|44688.7|44708.7|44688.7|44706.2|44686.2|0
1644213330000|2022-02-07 05:55:30|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|44711.2|44691.2|0
1644213340000|2022-02-07 05:55:40|44716.7|44696.7|44716.2|44696.2|44716.7|44696.7|44715.6|44695.6|4
1644213350000|2022-02-07 05:55:50|44719.2|44699.2|44723.7|44703.7|44723.7|44703.7|44719.2|44699.2|26
1644213360000|2022-02-07 05:56:00|44724.2|44704.2|44721.2|44701.2|44724.2|44704.2|44721.2|44701.2|13
1644213370000|2022-02-07 05:56:10|44718.7|44698.7|44716.2|44696.2|44718.7|44698.7|44716.2|44696.2|4
1644213380000|2022-02-07 05:56:20|44713.7|44693.7|44711.2|44691.2|44713.7|44693.7|44711.2|44691.2|10
1644213390000|2022-02-07 05:56:30|44713.7|44693.7|44708.7|44688.7|44713.7|44693.7|44708.7|44688.7|13
1644213400000|2022-02-07 05:56:40|44709.2|44689.2|44706.2|44686.2|44711.2|44691.2|44706.2|44686.2|9
1644213410000|2022-02-07 05:56:50|44708.7|44688.7|44709.2|44689.2|44709.2|44689.2|44706.7|44686.7|5
1644213420000|2022-02-07 05:57:00|44711.7|44691.7|44711.2|44691.2|44715.6|44695.6|44711.2|44691.2|35
1644213430000|2022-02-07 05:57:10|44713.7|44693.7|44713.7|44693.7|44716.2|44696.2|44711.2|44691.2|23
1644213440000|2022-02-07 05:57:20|44714.2|44694.2|44714.2|44694.2|44721.2|44701.2|44714.2|44694.2|41
1644213450000|2022-02-07 05:57:30|44711.7|44691.7|44710.3|44690.3|44714.2|44694.2|44709.2|44689.2|40
1644213460000|2022-02-07 05:57:40|44716.2|44696.2|44712.8|44692.8|44716.2|44696.2|44709.8|44689.8|12
1644213470000|2022-02-07 05:57:50|44712.3|44692.3|44701.7|44681.7|44714.2|44694.2|44699.2|44679.2|19
1644213480000|2022-02-07 05:58:00|44702.3|44682.3|44706.7|44686.7|44707.3|44687.3|44702.3|44682.3|20
1644213490000|2022-02-07 05:58:10|44704.2|44684.2|44702.3|44682.3|44704.2|44684.2|44701.7|44681.7|3
1644213500000|2022-02-07 05:58:20|44702.8|44682.8|44705.3|44685.3|44705.3|44685.3|44702.8|44682.8|4
1644213510000|2022-02-07 05:58:30|44704.8|44684.8|44704.2|44684.2|44704.8|44684.8|44701.7|44681.7|8
1644213520000|2022-02-07 05:58:40|44704.8|44684.8|44704.2|44684.2|44706.7|44686.7|44704.2|44684.2|5
1644213530000|2022-02-07 05:58:50|44704.8|44684.8|44706.7|44686.7|44711.7|44691.7|44704.8|44684.8|7
1644213540000|2022-02-07 05:59:00|44701.7|44681.7|44691.7|44671.7|44701.7|44681.7|44691.7|44671.7|14
1644213550000|2022-02-07 05:59:10|44691.2|44671.2|44681.7|44661.7|44691.2|44671.2|44681.7|44661.7|10
1644213560000|2022-02-07 05:59:20|44682.3|44662.3|44679.2|44659.2|44684.2|44664.2|44679.2|44659.2|8
1644213570000|2022-02-07 05:59:30|44678.7|44658.7|44674.2|44654.2|44678.7|44658.7|44671.7|44651.7|10
1644213580000|2022-02-07 05:59:40|44674.8|44654.8|44674.2|44654.2|44679.2|44659.2|44674.2|44654.2|8
1644213590000|2022-02-07 05:59:50|44673.7|44653.7|44673.7|44653.7|44676.2|44656.2|44673.1|44653.1|9
1644213600000|2022-02-07 06:00:00|44676.2|44656.2|44688.7|44668.7|44691.2|44671.2|44669.2|44649.2|16
1644213610000|2022-02-07 06:00:10|44691.2|44671.2|44691.2|44671.2|44691.7|44671.7|44688.7|44668.7|25
1644213620000|2022-02-07 06:00:20|44691.7|44671.7|44698.7|44678.7|44698.7|44678.7|44691.2|44671.2|8
1644213630000|2022-02-07 06:00:30|44698.1|44678.1|44692|44672|44698.1|44678.1|44692|44672|3
1644213640000|2022-02-07 06:00:40|44687.6|44667.6|44680.6|44660.6|44687.6|44667.6|44680.6|44660.6|3
1644213650000|2022-02-07 06:00:50|44680.1|44660.1|44677.6|44657.6|44680.1|44660.1|44675.6|44655.6|3
1644213660000|2022-02-07 06:01:00|44675.6|44655.6|44675.6|44655.6|44680.1|44660.1|44675.1|44655.1|8
1644213670000|2022-02-07 06:01:10|44677.6|44657.6|44675.6|44655.6|44677.6|44657.6|44675.6|44655.6|1
1644213680000|2022-02-07 06:01:20|44675.1|44655.1|44670.1|44650.1|44675.1|44655.1|44670.1|44650.1|9
1644213690000|2022-02-07 06:01:30|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|44672.6|44652.6|3
1644213700000|2022-02-07 06:01:40|44672|44652|44670.1|44650.1|44672|44652|44670.1|44650.1|2
1644213710000|2022-02-07 06:01:50|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|3
1644213720000|2022-02-07 06:02:00|44669.5|44649.5|44675.1|44655.1|44675.1|44655.1|44667.6|44647.6|3
1644213730000|2022-02-07 06:02:10|44675.6|44655.6|44674.5|44654.5|44678.1|44658.1|44672.6|44652.6|9
1644213740000|2022-02-07 06:02:20|44672.6|44652.6|44673.1|44653.1|44675.6|44655.6|44672.6|44652.6|5
1644213760000|2022-02-07 06:02:40|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|6
1644213770000|2022-02-07 06:02:50|44675.6|44655.6|44682.6|44662.6|44682.6|44662.6|44675.6|44655.6|0
1644213780000|2022-02-07 06:03:00|44685.1|44665.1|44670.1|44650.1|44685.1|44665.1|44670.1|44650.1|10
1644213790000|2022-02-07 06:03:10|44667.6|44647.6|44672|44652|44672|44652|44667.6|44647.6|0
1644213800000|2022-02-07 06:03:20|44670.1|44650.1|44672.6|44652.6|44672.6|44652.6|44670.1|44650.1|2
1644213810000|2022-02-07 06:03:30|44670.1|44650.1|44667.6|44647.6|44670.1|44650.1|44667.6|44647.6|1
1644213820000|2022-02-07 06:03:40|44667|44647|44662.6|44642.6|44667|44647|44662.6|44642.6|0
1644213830000|2022-02-07 06:03:50|44662|44642|44662|44642|44662|44642|44662|44642|6
1644213850000|2022-02-07 06:04:10|44662.6|44642.6|44650.1|44630.1|44662.6|44642.6|44650.1|44630.1|9
1644213860000|2022-02-07 06:04:20|44650.6|44630.6|44652.6|44632.6|44652.6|44632.6|44650.6|44630.6|15
1644213890000|2022-02-07 06:04:50|44655.1|44635.1|44652.6|44632.6|44655.1|44635.1|44652.6|44632.6|4
1644213900000|2022-02-07 06:05:00|44650.6|44630.6|44655.1|44635.1|44655.1|44635.1|44650.6|44630.6|0
1644213910000|2022-02-07 06:05:10|44657.6|44637.6|44665.1|44645.1|44665.1|44645.1|44657.6|44637.6|6
1644213920000|2022-02-07 06:05:20|44660.6|44640.6|44660.1|44640.1|44665.1|44645.1|44660.1|44640.1|8
1644213930000|2022-02-07 06:05:30|44660.6|44640.6|44660.1|44640.1|44660.6|44640.6|44660.1|44640.1|2
1644213940000|2022-02-07 06:05:40|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44658.1|44638.1|19
1644213950000|2022-02-07 06:05:50|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|1
1644213960000|2022-02-07 06:06:00|44662.6|44642.6|44660.1|44640.1|44662.6|44642.6|44655.6|44635.6|25
1644213970000|2022-02-07 06:06:10|44662|44642|44665.1|44645.1|44667|44647|44660.1|44640.1|15
1644213980000|2022-02-07 06:06:20|44668.1|44648.1|44662.6|44642.6|44670.1|44650.1|44662.6|44642.6|12
1644213990000|2022-02-07 06:06:30|44660.6|44640.6|44658.1|44638.1|44660.6|44640.6|44658.1|44638.1|3
1644214000000|2022-02-07 06:06:40|44657.6|44637.6|44655.6|44635.6|44658.1|44638.1|44655.6|44635.6|22
1644214010000|2022-02-07 06:06:50|44655.1|44635.1|44655.1|44635.1|44660.1|44640.1|44655.1|44635.1|7
1644214020000|2022-02-07 06:07:00|44655.6|44635.6|44653.1|44633.1|44660.6|44640.6|44653.1|44633.1|5
1644214030000|2022-02-07 06:07:10|44651.2|44631.2|44650.6|44630.6|44653.1|44633.1|44648.7|44628.7|2
1644214040000|2022-02-07 06:07:20|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|4
1644214050000|2022-02-07 06:07:30|44655.1|44635.1|44648.1|44628.1|44655.1|44635.1|44648.1|44628.1|5
1644214060000|2022-02-07 06:07:40|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|2
1644214070000|2022-02-07 06:07:50|44655.1|44635.1|44657.6|44637.6|44658.1|44638.1|44655.1|44635.1|12
1644214080000|2022-02-07 06:08:00|44660.1|44640.1|44660.6|44640.6|44660.6|44640.6|44655.6|44635.6|1
1644214110000|2022-02-07 06:08:30|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44655.6|44635.6|1
1644214120000|2022-02-07 06:08:40|44660.6|44640.6|44655.6|44635.6|44660.6|44640.6|44655.6|44635.6|0
1644214130000|2022-02-07 06:08:50|44655.1|44635.1|44655.1|44635.1|44655.1|44635.1|44653.1|44633.1|8
1644214140000|2022-02-07 06:09:00|44655.6|44635.6|44656.2|44636.2|44656.2|44636.2|44653.7|44633.7|4
1644214150000|2022-02-07 06:09:10|44658.1|44638.1|44660.6|44640.6|44660.6|44640.6|44656.2|44636.2|2
1644214160000|2022-02-07 06:09:20|44660.1|44640.1|44662.6|44642.6|44662.6|44642.6|44660.1|44640.1|0
1644214170000|2022-02-07 06:09:30|||||||||1
1644214180000|2022-02-07 06:09:40|44663.1|44643.1|44665.1|44645.1|44665.1|44645.1|44663.1|44643.1|1
1644214190000|2022-02-07 06:09:50|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|44662.6|44642.6|1
1644214210000|2022-02-07 06:10:10|44662|44642|44662.6|44642.6|44662.6|44642.6|44660.1|44640.1|0
1644214220000|2022-02-07 06:10:20|44662|44642|44660.1|44640.1|44662|44642|44658.1|44638.1|6
1644214230000|2022-02-07 06:10:30|44656.2|44636.2|44652|44632|44656.2|44636.2|44652|44632|8
1644214240000|2022-02-07 06:10:40|44649.5|44629.5|44649|44629|44649.5|44629.5|44647|44627|7
1644214250000|2022-02-07 06:10:50|44647|44627|44644|44624|44649.5|44629.5|44642.6|44622.6|4
1644214260000|2022-02-07 06:11:00|44640.1|44620.1|44622|44602|44640.1|44620.1|44615.6|44595.6|22
1644214270000|2022-02-07 06:11:10|44620.6|44600.6|44630.6|44610.6|44630.6|44610.6|44620.6|44600.6|18
1644214280000|2022-02-07 06:11:20|44635.6|44615.6|44640.1|44620.1|44640.1|44620.1|44635.6|44615.6|1
1644214290000|2022-02-07 06:11:30|44642.6|44622.6|44642.6|44622.6|44642.6|44622.6|44642.6|44622.6|4
1644214300000|2022-02-07 06:11:40|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|2
1644214310000|2022-02-07 06:11:50|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|0
1644214320000|2022-02-07 06:12:00|44647|44627|44645.6|44625.6|44647|44627|44645.1|44625.1|0
1644214330000|2022-02-07 06:12:10|44645.1|44625.1|44645.6|44625.6|44645.6|44625.6|44645.1|44625.1|1
1644214340000|2022-02-07 06:12:20|44645.1|44625.1|44645.6|44625.6|44650.1|44630.1|44645.1|44625.1|4
1644214350000|2022-02-07 06:12:30|44646.2|44626.2|44645.6|44625.6|44650.1|44630.1|44645.6|44625.6|1
1644214360000|2022-02-07 06:12:40|44647.6|44627.6|44645.6|44625.6|44650.1|44630.1|44645.6|44625.6|2
1644214370000|2022-02-07 06:12:50|44646.2|44626.2|44650.1|44630.1|44650.1|44630.1|44646.2|44626.2|0
1644214380000|2022-02-07 06:13:00|44652.6|44632.6|44650.1|44630.1|44652.6|44632.6|44650.1|44630.1|2
1644214390000|2022-02-07 06:13:10|44650.6|44630.6|44645.6|44625.6|44650.6|44630.6|44645.6|44625.6|1
1644214400000|2022-02-07 06:13:20|44650.6|44630.6|44645.1|44625.1|44650.6|44630.6|44645.1|44625.1|3
1644214410000|2022-02-07 06:13:30|44645.6|44625.6|44645.1|44625.1|44645.6|44625.6|44645.1|44625.1|0
1644214420000|2022-02-07 06:13:40|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|44645.6|44625.6|0
1644214430000|2022-02-07 06:13:50|44645.1|44625.1|44645.6|44625.6|44649.5|44629.5|44645.1|44625.1|3
1644214440000|2022-02-07 06:14:00|44646.2|44626.2|44645.6|44625.6|44646.2|44626.2|44645.6|44625.6|0
1644214450000|2022-02-07 06:14:10|44650.1|44630.1|44650.6|44630.6|44650.6|44630.6|44650.1|44630.1|2
1644214460000|2022-02-07 06:14:20|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|2
1644214470000|2022-02-07 06:14:30|44653.7|44633.7|44663.1|44643.1|44663.1|44643.1|44653.7|44633.7|7
1644214480000|2022-02-07 06:14:40|44660.6|44640.6|44655.6|44635.6|44660.6|44640.6|44655.1|44635.1|2
1644214490000|2022-02-07 06:14:50|44660.1|44640.1|44660.6|44640.6|44660.6|44640.6|44655.6|44635.6|0
1644214500000|2022-02-07 06:15:00|44660.1|44640.1|44655.1|44635.1|44660.1|44640.1|44653.1|44633.1|3
1644214510000|2022-02-07 06:15:10|44653.1|44633.1|44658.1|44638.1|44658.1|44638.1|44653.1|44633.1|1
1644214520000|2022-02-07 06:15:20|44660.1|44640.1|44655.6|44635.6|44660.1|44640.1|44655.6|44635.6|1
1644214530000|2022-02-07 06:15:30|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|44653.1|44633.1|0
1644214540000|2022-02-07 06:15:40|44652.6|44632.6|44657.6|44637.6|44657.6|44637.6|44652.6|44632.6|9
1644214550000|2022-02-07 06:15:50|44655.6|44635.6|44658.1|44638.1|44658.1|44638.1|44655.6|44635.6|0
1644214560000|2022-02-07 06:16:00|44658.7|44638.7|44660.1|44640.1|44663.1|44643.1|44658.1|44638.1|4
1644214570000|2022-02-07 06:16:10|44662.6|44642.6|44657.6|44637.6|44662.6|44642.6|44657.6|44637.6|11
1644214580000|2022-02-07 06:16:20|44657|44637|44637.6|44617.6|44657.6|44637.6|44637.6|44617.6|14
1644214590000|2022-02-07 06:16:30|44634.5|44614.5|44645.1|44625.1|44645.1|44625.1|44634.5|44614.5|4
1644214600000|2022-02-07 06:16:40|44647.6|44627.6|44650.6|44630.6|44650.6|44630.6|44647.6|44627.6|0
1644214610000|2022-02-07 06:16:50|44648.7|44628.7|44648.1|44628.1|44650.6|44630.6|44645.6|44625.6|1
1644214620000|2022-02-07 06:17:00|44650.1|44630.1|44645.6|44625.6|44650.1|44630.1|44645.6|44625.6|0
1644214630000|2022-02-07 06:17:10|44648.1|44628.1|44648.1|44628.1|44650.6|44630.6|44645.6|44625.6|0
1644214640000|2022-02-07 06:17:20|44645.6|44625.6|44650.1|44630.1|44650.1|44630.1|44645.6|44625.6|0
1644214650000|2022-02-07 06:17:30|44650.6|44630.6|44650.6|44630.6|44651.7|44631.7|44650.6|44630.6|1
1644214660000|2022-02-07 06:17:40|44652.6|44632.6|44652.6|44632.6|44654.5|44634.5|44650.1|44630.1|3
1644214670000|2022-02-07 06:17:50|44653.1|44633.1|44645.6|44625.6|44655.1|44635.1|44645.6|44625.6|4
1644214680000|2022-02-07 06:18:00|44646.2|44626.2|44650.6|44630.6|44650.6|44630.6|44646.2|44626.2|0
1644214690000|2022-02-07 06:18:10|44652.6|44632.6|44647.6|44627.6|44652.6|44632.6|44647.6|44627.6|4
1644214700000|2022-02-07 06:18:20|44646.5|44626.5|44645.1|44625.1|44647.6|44627.6|44645.1|44625.1|3
1644214710000|2022-02-07 06:18:30|44645.6|44625.6|44645.1|44625.1|44645.6|44625.6|44645.1|44625.1|0
1644214720000|2022-02-07 06:18:40|44642.6|44622.6|44644.5|44624.5|44644.5|44624.5|44642.6|44622.6|1
1644214730000|2022-02-07 06:18:50|44645.1|44625.1|44645.1|44625.1|44645.6|44625.6|44642.6|44622.6|12
1644214740000|2022-02-07 06:19:00|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|5
1644214750000|2022-02-07 06:19:10|44650.1|44630.1|44650.6|44630.6|44650.6|44630.6|44650.1|44630.1|0
1644214760000|2022-02-07 06:19:20|44653.1|44633.1|44662.6|44642.6|44662.6|44642.6|44653.1|44633.1|10
1644214770000|2022-02-07 06:19:30|44664.5|44644.5|44667.6|44647.6|44667.6|44647.6|44664.5|44644.5|4
1644214780000|2022-02-07 06:19:40|44668.1|44648.1|44667.6|44647.6|44672.6|44652.6|44667.6|44647.6|0
1644214790000|2022-02-07 06:19:50|44663.1|44643.1|44670.1|44650.1|44670.1|44650.1|44663.1|44643.1|3
1644214800000|2022-02-07 06:20:00|44672.6|44652.6|44670.1|44650.1|44672.6|44652.6|44670.1|44650.1|4
1644214810000|2022-02-07 06:20:10|44667|44647|44665.1|44645.1|44667|44647|44663.1|44643.1|3
1644214820000|2022-02-07 06:20:20|44665.6|44645.6|44660.6|44640.6|44665.6|44645.6|44660.6|44640.6|5
1644214830000|2022-02-07 06:20:30|44662.6|44642.6|44660.6|44640.6|44663.1|44643.1|44660.1|44640.1|1
1644214840000|2022-02-07 06:20:40|44660.1|44640.1|44658.1|44638.1|44660.1|44640.1|44657.6|44637.6|1
1644214850000|2022-02-07 06:20:50|44659.5|44639.5|44660.1|44640.1|44660.1|44640.1|44657.6|44637.6|3
1644214860000|2022-02-07 06:21:00|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|1
1644214870000|2022-02-07 06:21:10|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|1
1644214880000|2022-02-07 06:21:20|44658.1|44638.1|44663.1|44643.1|44663.1|44643.1|44658.1|44638.1|10
1644214890000|2022-02-07 06:21:30|44665.1|44645.1|44670.6|44650.6|44672.6|44652.6|44665.1|44645.1|2
1644214900000|2022-02-07 06:21:40|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44668.1|44648.1|1
1644214910000|2022-02-07 06:21:50|44670.6|44650.6|44670.6|44650.6|44670.6|44650.6|44670.1|44650.1|4
1644214920000|2022-02-07 06:22:00|44670.1|44650.1|44667.6|44647.6|44670.1|44650.1|44660.6|44640.6|5
1644214930000|2022-02-07 06:22:10|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|0
1644214940000|2022-02-07 06:22:20|44666.2|44646.2|44668.1|44648.1|44668.1|44648.1|44666.2|44646.2|0
1644214950000|2022-02-07 06:22:30|44665.6|44645.6|44665.6|44645.6|44665.6|44645.6|44665.1|44645.1|2
1644214960000|2022-02-07 06:22:40|44666.2|44646.2|44662.6|44642.6|44670.1|44650.1|44660.6|44640.6|8
1644214970000|2022-02-07 06:22:50|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|0
1644214980000|2022-02-07 06:23:00|44662.6|44642.6|44667.6|44647.6|44667.6|44647.6|44660.6|44640.6|6
1644214990000|2022-02-07 06:23:10|44665.6|44645.6|44667.6|44647.6|44667.6|44647.6|44665.1|44645.1|1
1644215000000|2022-02-07 06:23:20|||||||||1
1644215010000|2022-02-07 06:23:30|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|2
1644215020000|2022-02-07 06:23:40|44667.6|44647.6|44665.1|44645.1|44670.1|44650.1|44665.1|44645.1|5
1644215030000|2022-02-07 06:23:50|44663.1|44643.1|44665.1|44645.1|44665.1|44645.1|44663.1|44643.1|0
1644215040000|2022-02-07 06:24:00|44663.1|44643.1|44665.1|44645.1|44665.1|44645.1|44663.1|44643.1|0
1644215050000|2022-02-07 06:24:10|44660.6|44640.6|44658.1|44638.1|44660.6|44640.6|44658.1|44638.1|5
1644215060000|2022-02-07 06:24:20|44657.6|44637.6|44653.7|44633.7|44657.6|44637.6|44653.7|44633.7|1
1644215070000|2022-02-07 06:24:30|44653.1|44633.1|44640.1|44620.1|44653.1|44633.1|44640.1|44620.1|2
1644215080000|2022-02-07 06:24:40|44639.5|44619.5|44642.6|44622.6|44642.6|44622.6|44637.6|44617.6|0
1644215090000|2022-02-07 06:24:50|44644.5|44624.5|44642.6|44622.6|44644.5|44624.5|44642.6|44622.6|1
1644215100000|2022-02-07 06:25:00|44645.1|44625.1|44644.5|44624.5|44645.1|44625.1|44642.6|44622.6|3
1644215110000|2022-02-07 06:25:10|44645.1|44625.1|44645.1|44625.1|44645.6|44625.6|44645.1|44625.1|1
1644215120000|2022-02-07 06:25:20|44647.6|44627.6|44635.1|44615.1|44647.6|44627.6|44635.1|44615.1|12
1644215130000|2022-02-07 06:25:30|44632.6|44612.6|44632.6|44612.6|44637.6|44617.6|44632.6|44612.6|15
1644215140000|2022-02-07 06:25:40|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|1
1644215150000|2022-02-07 06:25:50|44628.1|44608.1|44627.6|44607.6|44628.1|44608.1|44627.6|44607.6|4
1644215160000|2022-02-07 06:26:00|44628.1|44608.1|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|3
1644215170000|2022-02-07 06:26:10|44628.1|44608.1|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|1
1644215180000|2022-02-07 06:26:20|||||||||1
1644215190000|2022-02-07 06:26:30|44628.1|44608.1|44627.6|44607.6|44630.1|44610.1|44627.6|44607.6|0
1644215200000|2022-02-07 06:26:40|44628.1|44608.1|44630.1|44610.1|44630.1|44610.1|44627.6|44607.6|2
1644215210000|2022-02-07 06:26:50|44630.6|44610.6|44632.6|44612.6|44632.6|44612.6|44630.6|44610.6|1
1644215220000|2022-02-07 06:27:00|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|14
1644215230000|2022-02-07 06:27:10|44627.6|44607.6|44628.1|44608.1|44628.1|44608.1|44627.6|44607.6|1
1644215240000|2022-02-07 06:27:20|44630.1|44610.1|44612|44592|44630.1|44610.1|44612|44592|8
1644215250000|2022-02-07 06:27:30|44610.1|44590.1|44609.5|44589.5|44610.1|44590.1|44605.1|44585.1|10
1644215260000|2022-02-07 06:27:40|44607.6|44587.6|44597|44577|44607.6|44587.6|44597|44577|19
1644215270000|2022-02-07 06:27:50|44599.5|44579.5|44597|44577|44599.5|44579.5|44597|44577|22
1644215280000|2022-02-07 06:28:00|44597.6|44577.6|44600.6|44580.6|44600.6|44580.6|44597|44577|20
1644215290000|2022-02-07 06:28:10|44600.1|44580.1|44597.6|44577.6|44603.1|44583.1|44597.6|44577.6|4
1644215300000|2022-02-07 06:28:20|44598.1|44578.1|44597|44577|44600.1|44580.1|44597|44577|2
1644215310000|2022-02-07 06:28:30|44596.5|44576.5|44597.6|44577.6|44597.6|44577.6|44594.5|44574.5|2
1644215320000|2022-02-07 06:28:40|44599.5|44579.5|44597.6|44577.6|44600.1|44580.1|44595.1|44575.1|4
1644215340000|2022-02-07 06:29:00|||||||||1
1644215350000|2022-02-07 06:29:10|44595.6|44575.6|44594.5|44574.5|44595.6|44575.6|44594.5|44574.5|6
1644215360000|2022-02-07 06:29:20|44595.1|44575.1|44594.5|44574.5|44595.1|44575.1|44594.5|44574.5|0
1644215370000|2022-02-07 06:29:30|44594|44574|44592|44572|44594|44574|44592|44572|6
1644215380000|2022-02-07 06:29:40|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|44594.5|44574.5|8
1644215390000|2022-02-07 06:29:50|44592|44572|44592.6|44572.6|44594.5|44574.5|44592|44572|5
1644215400000|2022-02-07 06:30:00|44594.5|44574.5|44604.5|44584.5|44605.1|44585.1|44592|44572|23
1644215410000|2022-02-07 06:30:10|44604|44584|44615.1|44595.1|44617.6|44597.6|44602.6|44582.6|11
1644215420000|2022-02-07 06:30:20|44612.6|44592.6|44615.1|44595.1|44615.1|44595.1|44612.6|44592.6|1
1644215430000|2022-02-07 06:30:30|44615.6|44595.6|44617.6|44597.6|44617.6|44597.6|44614.5|44594.5|1
1644215440000|2022-02-07 06:30:40|44618.1|44598.1|44617.6|44597.6|44620.1|44600.1|44617.6|44597.6|3
1644215450000|2022-02-07 06:30:50|44620.1|44600.1|44620.1|44600.1|44620.1|44600.1|44620.1|44600.1|2
1644215460000|2022-02-07 06:31:00|44619.5|44599.5|44617|44597|44619.5|44599.5|44617|44597|6
1644215470000|2022-02-07 06:31:10|44619.5|44599.5|44617.6|44597.6|44619.5|44599.5|44617.6|44597.6|2
1644215480000|2022-02-07 06:31:20|44620.1|44600.1|44615.1|44595.1|44620.1|44600.1|44615.1|44595.1|3
1644215490000|2022-02-07 06:31:30|44614.5|44594.5|44599.5|44579.5|44614.5|44594.5|44599.5|44579.5|7
1644215510000|2022-02-07 06:31:50|44599|44579|44599.5|44579.5|44599.5|44579.5|44599|44579|1
1644215520000|2022-02-07 06:32:00|44597.6|44577.6|44600.1|44580.1|44600.1|44580.1|44595.6|44575.6|10
1644215530000|2022-02-07 06:32:10|44600.6|44580.6|44599.5|44579.5|44602.6|44582.6|44599.5|44579.5|8
1644215540000|2022-02-07 06:32:20|44599|44579|44597.6|44577.6|44599.5|44579.5|44595.6|44575.6|8
1644215550000|2022-02-07 06:32:30|44595.6|44575.6|44600.1|44580.1|44604.5|44584.5|44595.6|44575.6|21
1644215570000|2022-02-07 06:32:50|44598.1|44578.1|44600.6|44580.6|44600.6|44580.6|44598.1|44578.1|2
1644215580000|2022-02-07 06:33:00|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|44603.1|44583.1|2
1644215590000|2022-02-07 06:33:10|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|7
1644215600000|2022-02-07 06:33:20|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|1
1644215610000|2022-02-07 06:33:30|44609.5|44589.5|44610.1|44590.1|44610.1|44590.1|44609.5|44589.5|3
1644215620000|2022-02-07 06:33:40|44610.6|44590.6|44612.6|44592.6|44612.6|44592.6|44609.5|44589.5|6
1644215630000|2022-02-07 06:33:50|44614.5|44594.5|44612.6|44592.6|44615.1|44595.1|44610.1|44590.1|1
1644215640000|2022-02-07 06:34:00|44610.6|44590.6|44607.6|44587.6|44612.6|44592.6|44607.6|44587.6|6
1644215650000|2022-02-07 06:34:10|44607|44587|44603.1|44583.1|44607|44587|44603.1|44583.1|2
1644215680000|2022-02-07 06:34:40|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|5
1644215690000|2022-02-07 06:34:50|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|44607.6|44587.6|0
1644215700000|2022-02-07 06:35:00|44607|44587|44602.6|44582.6|44607|44587|44602.6|44582.6|1
1644215720000|2022-02-07 06:35:20|44600.1|44580.1|44592|44572|44600.1|44580.1|44592|44572|5
1644215730000|2022-02-07 06:35:30|44587|44567|44575.1|44555.1|44587|44567|44573.1|44553.1|16
1644215740000|2022-02-07 06:35:40|44575.6|44555.6|44577.6|44557.6|44577.6|44557.6|44575.1|44555.1|1
1644215750000|2022-02-07 06:35:50|44580.1|44560.1|44575.1|44555.1|44580.1|44560.1|44574.5|44554.5|2
1644215760000|2022-02-07 06:36:00|44574.5|44554.5|44575.1|44555.1|44575.1|44555.1|44572.6|44552.6|10
1644215770000|2022-02-07 06:36:10|44572.6|44552.6|44575.1|44555.1|44575.6|44555.6|44572.6|44552.6|8
1644215780000|2022-02-07 06:36:20|44572.6|44552.6|44570.1|44550.1|44572.6|44552.6|44570.1|44550.1|19
1644215790000|2022-02-07 06:36:30|44569.5|44549.5|44567|44547|44569.5|44549.5|44567|44547|3
1644215800000|2022-02-07 06:36:40|44564|44544|44562|44542|44564|44544|44562|44542|4
1644215810000|2022-02-07 06:36:50|44560.1|44540.1|44554.5|44534.5|44560.1|44540.1|44554.5|44534.5|11
1644215820000|2022-02-07 06:37:00|44557.6|44537.6|44559.5|44539.5|44559.5|44539.5|44555.1|44535.1|6
1644215830000|2022-02-07 06:37:10|44557.6|44537.6|44557.6|44537.6|44560.1|44540.1|44555.1|44535.1|2
1644215840000|2022-02-07 06:37:20|44555.6|44535.6|44559|44539|44559.5|44539.5|44555.6|44535.6|4
1644215850000|2022-02-07 06:37:30|44555.1|44535.1|44555.6|44535.6|44560.1|44540.1|44555.1|44535.1|4
1644215860000|2022-02-07 06:37:40|44557.6|44537.6|44552.6|44532.6|44558.1|44538.1|44552.6|44532.6|6
1644215870000|2022-02-07 06:37:50|44555.1|44535.1|44552|44532|44555.1|44535.1|44552|44532|5
1644215880000|2022-02-07 06:38:00|44550.1|44530.1|44555.1|44535.1|44557|44537|44550.1|44530.1|7
1644215910000|2022-02-07 06:38:30|44550.6|44530.6|44554.5|44534.5|44555.1|44535.1|44550.6|44530.6|3
1644215920000|2022-02-07 06:38:40|44552.6|44532.6|44552.6|44532.6|44554.5|44534.5|44550.1|44530.1|2
1644215930000|2022-02-07 06:38:50|44555.1|44535.1|44552.6|44532.6|44555.1|44535.1|44552.6|44532.6|0
1644215940000|2022-02-07 06:39:00|44550.1|44530.1|44552.6|44532.6|44555.1|44535.1|44550.1|44530.1|3
1644215950000|2022-02-07 06:39:10|44553.1|44533.1|44562.6|44542.6|44562.6|44542.6|44553.1|44533.1|11
1644215960000|2022-02-07 06:39:20|44564.5|44544.5|44565.1|44545.1|44565.1|44545.1|44562.6|44542.6|0
1644215970000|2022-02-07 06:39:30|||||||||3
1644215990000|2022-02-07 06:39:50|44567.6|44547.6|44565.1|44545.1|44567.6|44547.6|44563.1|44543.1|1
1644216000000|2022-02-07 06:40:00|44565.6|44545.6|44562.6|44542.6|44567.6|44547.6|44562.6|44542.6|4
1644216010000|2022-02-07 06:40:10|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|0
1644216020000|2022-02-07 06:40:20|44567.6|44547.6|44567.6|44547.6|44567.6|44547.6|44565.1|44545.1|4
1644216030000|2022-02-07 06:40:30|44562.6|44542.6|44552.6|44532.6|44562.6|44542.6|44552.6|44532.6|7
1644216040000|2022-02-07 06:40:40|44550.1|44530.1|44520.1|44500.1|44550.1|44530.1|44520.1|44500.1|33
1644216050000|2022-02-07 06:40:50|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|4
1644216060000|2022-02-07 06:41:00|44524.5|44504.5|44525.1|44505.1|44525.1|44505.1|44524.5|44504.5|6
1644216070000|2022-02-07 06:41:10|44524.5|44504.5|44522|44502|44524.5|44504.5|44522|44502|7
1644216080000|2022-02-07 06:41:20|44520.6|44500.6|44522.6|44502.6|44522.6|44502.6|44520.6|44500.6|3
1644216090000|2022-02-07 06:41:30|44520.6|44500.6|44517.6|44497.6|44522.6|44502.6|44517|44497|7
1644216100000|2022-02-07 06:41:40|44520.1|44500.1|44524.5|44504.5|44524.5|44504.5|44520.1|44500.1|7
1644216110000|2022-02-07 06:41:50|44520.6|44500.6|44518.1|44498.1|44520.6|44500.6|44518.1|44498.1|2
1644216120000|2022-02-07 06:42:00|44518.7|44498.7|44520.1|44500.1|44520.6|44500.6|44517.6|44497.6|1
1644216130000|2022-02-07 06:42:10|44520.6|44500.6|44520.6|44500.6|44523.1|44503.1|44520.1|44500.1|7
1644216140000|2022-02-07 06:42:20|44520.1|44500.1|44519.5|44499.5|44520.1|44500.1|44519.5|44499.5|1
1644216150000|2022-02-07 06:42:30|44517|44497|44513.1|44493.1|44517|44497|44513.1|44493.1|1
1644216160000|2022-02-07 06:42:40|44515.1|44495.1|44510.1|44490.1|44515.1|44495.1|44510.1|44490.1|1
1644216170000|2022-02-07 06:42:50|44509.5|44489.5|44495.1|44475.1|44510.1|44490.1|44492.6|44472.6|22
1644216180000|2022-02-07 06:43:00|44497.6|44477.6|44495.1|44475.1|44500.1|44480.1|44495.1|44475.1|13
1644216190000|2022-02-07 06:43:10|44489.5|44469.5|44489.5|44469.5|44489.5|44469.5|44487|44467|3
1644216200000|2022-02-07 06:43:20|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|44490.1|44470.1|3
1644216210000|2022-02-07 06:43:30|44490.6|44470.6|44505.1|44485.1|44505.1|44485.1|44490.6|44470.6|12
1644216220000|2022-02-07 06:43:40|||||||||4
1644216230000|2022-02-07 06:43:50|44510.1|44490.1|44516.5|44496.5|44516.5|44496.5|44510.1|44490.1|3
1644216240000|2022-02-07 06:44:00|44514.5|44494.5|44517|44497|44517|44497|44514.5|44494.5|2
1644216250000|2022-02-07 06:44:10|44515.1|44495.1|44517|44497|44517|44497|44515.1|44495.1|1
1644216260000|2022-02-07 06:44:20|44515.1|44495.1|44515.1|44495.1|44517|44497|44515.1|44495.1|1
1644216270000|2022-02-07 06:44:30|44510.1|44490.1|44512.6|44492.6|44515.1|44495.1|44510.1|44490.1|4
1644216280000|2022-02-07 06:44:40|44515.1|44495.1|44517.6|44497.6|44520.1|44500.1|44515.1|44495.1|9
1644216290000|2022-02-07 06:44:50|44515.6|44495.6|44527.6|44507.6|44529.5|44509.5|44515.6|44495.6|10
1644216300000|2022-02-07 06:45:00|44530.1|44510.1|44535.6|44515.6|44538.1|44518.1|44530.1|44510.1|10
1644216310000|2022-02-07 06:45:10|44538.1|44518.1|44545.1|44525.1|44550.1|44530.1|44538.1|44518.1|10
1644216320000|2022-02-07 06:45:20|44544.5|44524.5|44535.1|44515.1|44544.5|44524.5|44531.2|44511.2|12
1644216330000|2022-02-07 06:45:30|44533.1|44513.1|44535.1|44515.1|44535.1|44515.1|44533.1|44513.1|3
1644216340000|2022-02-07 06:45:40|44535.6|44515.6|44535.1|44515.1|44535.6|44515.6|44535.1|44515.1|0
1644216350000|2022-02-07 06:45:50|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|1
1644216360000|2022-02-07 06:46:00|44538.1|44518.1|44540.1|44520.1|44545.1|44525.1|44538.1|44518.1|3
1644216370000|2022-02-07 06:46:10|44540.6|44520.6|44540.6|44520.6|44540.6|44520.6|44540.1|44520.1|3
1644216380000|2022-02-07 06:46:20|44540.1|44520.1|44540.1|44520.1|44540.6|44520.6|44540.1|44520.1|0
1644216390000|2022-02-07 06:46:30|44542.6|44522.6|44545.1|44525.1|44545.1|44525.1|44540.6|44520.6|3
1644216400000|2022-02-07 06:46:40|44545.6|44525.6|44545.6|44525.6|44550.1|44530.1|44545.1|44525.1|4
1644216410000|2022-02-07 06:46:50|44545.1|44525.1|44550.1|44530.1|44550.1|44530.1|44545.1|44525.1|4
1644216420000|2022-02-07 06:47:00|44550.6|44530.6|44550.1|44530.1|44550.6|44530.6|44550.1|44530.1|1
1644216430000|2022-02-07 06:47:10|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|44552.6|44532.6|0
1644216440000|2022-02-07 06:47:20|||||||||1
1644216450000|2022-02-07 06:47:30|44555.1|44535.1|44560.1|44540.1|44560.1|44540.1|44555.1|44535.1|5
1644216460000|2022-02-07 06:47:40|44560.6|44540.6|44557.6|44537.6|44560.6|44540.6|44557.6|44537.6|0
1644216470000|2022-02-07 06:47:50|44558.1|44538.1|44552.6|44532.6|44560.1|44540.1|44550.6|44530.6|3
1644216480000|2022-02-07 06:48:00|44550.6|44530.6|44552.6|44532.6|44554.5|44534.5|44550.1|44530.1|2
1644216490000|2022-02-07 06:48:10|44552|44532|44552.6|44532.6|44555.1|44535.1|44550.1|44530.1|3
1644216500000|2022-02-07 06:48:20|44550.6|44530.6|44557.6|44537.6|44557.6|44537.6|44550.6|44530.6|3
1644216510000|2022-02-07 06:48:30|44555.1|44535.1|44552.6|44532.6|44557.6|44537.6|44552.6|44532.6|1
1644216520000|2022-02-07 06:48:40|44552|44532|44550.6|44530.6|44552.6|44532.6|44550.1|44530.1|2
1644216530000|2022-02-07 06:48:50|44550.1|44530.1|44552.6|44532.6|44552.6|44532.6|44550.1|44530.1|0
1644216540000|2022-02-07 06:49:00|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|1
1644216550000|2022-02-07 06:49:10|44550.6|44530.6|44552.6|44532.6|44552.6|44532.6|44550.6|44530.6|4
1644216560000|2022-02-07 06:49:20|44552|44532|44550.1|44530.1|44552|44532|44547.6|44527.6|3
1644216570000|2022-02-07 06:49:30|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.1|44530.1|4
1644216580000|2022-02-07 06:49:40|44555.1|44535.1|44560.6|44540.6|44560.6|44540.6|44555.1|44535.1|18
1644216590000|2022-02-07 06:49:50|44560.1|44540.1|44557.6|44537.6|44565.1|44545.1|44557|44537|16
1644216600000|2022-02-07 06:50:00|44559.5|44539.5|44555.1|44535.1|44559.5|44539.5|44555.1|44535.1|14
1644216610000|2022-02-07 06:50:10|||||||||8
1644216620000|2022-02-07 06:50:20|44553.1|44533.1|44545.1|44525.1|44553.1|44533.1|44545.1|44525.1|7
1644216630000|2022-02-07 06:50:30|44547.6|44527.6|44547.6|44527.6|44547.6|44527.6|44545.1|44525.1|7
1644216640000|2022-02-07 06:50:40|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|44550.1|44530.1|1
1644216650000|2022-02-07 06:50:50|44551.2|44531.2|44550.1|44530.1|44553.1|44533.1|44550.1|44530.1|2
1644216660000|2022-02-07 06:51:00|44550.6|44530.6|44553.1|44533.1|44553.1|44533.1|44550.6|44530.6|4
1644216670000|2022-02-07 06:51:10|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|8
1644216680000|2022-02-07 06:51:20|44555.6|44535.6|44557.6|44537.6|44559.5|44539.5|44555.1|44535.1|18
1644216690000|2022-02-07 06:51:30|44555.6|44535.6|44555.1|44535.1|44557.6|44537.6|44552.6|44532.6|24
1644216700000|2022-02-07 06:51:40|44555.6|44535.6|44556.2|44536.2|44558.1|44538.1|44555.1|44535.1|4
1644216710000|2022-02-07 06:51:50|44558.1|44538.1|44560.1|44540.1|44562|44542|44558.1|44538.1|34
1644216720000|2022-02-07 06:52:00|44559.5|44539.5|44555.1|44535.1|44560.1|44540.1|44555.1|44535.1|5
1644216730000|2022-02-07 06:52:10|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|2
1644216740000|2022-02-07 06:52:20|||||||||1
1644216750000|2022-02-07 06:52:30|44552|44532|44552.6|44532.6|44552.6|44532.6|44550.1|44530.1|4
1644216760000|2022-02-07 06:52:40|44555.1|44535.1|44562.6|44542.6|44563.1|44543.1|44555.1|44535.1|18
1644216770000|2022-02-07 06:52:50|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|0
1644216780000|2022-02-07 06:53:00|44565.6|44545.6|44562.6|44542.6|44565.6|44545.6|44560.1|44540.1|5
1644216790000|2022-02-07 06:53:10|||||||||1
1644216800000|2022-02-07 06:53:20|||||||||1
1644216810000|2022-02-07 06:53:30|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|6
1644216820000|2022-02-07 06:53:40|44565.6|44545.6|44568.1|44548.1|44568.1|44548.1|44565.6|44545.6|1
1644216830000|2022-02-07 06:53:50|44570.1|44550.1|44570.1|44550.1|44575.1|44555.1|44570.1|44550.1|9
1644216840000|2022-02-07 06:54:00|44569.5|44549.5|44566.5|44546.5|44569.5|44549.5|44566.5|44546.5|4
1644216850000|2022-02-07 06:54:10|44564|44544|44562.6|44542.6|44564|44544|44562|44542|9
1644216870000|2022-02-07 06:54:30|44563.1|44543.1|44565.6|44545.6|44566.2|44546.2|44562.6|44542.6|4
1644216880000|2022-02-07 06:54:40|44565.1|44545.1|44565.6|44545.6|44565.6|44545.6|44565.1|44545.1|1
1644216890000|2022-02-07 06:54:50|44562.6|44542.6|44562|44542|44565.1|44545.1|44557.6|44537.6|11
1644216900000|2022-02-07 06:55:00|44562.6|44542.6|44565.6|44545.6|44565.6|44545.6|44562.6|44542.6|2
1644216920000|2022-02-07 06:55:20|44565.1|44545.1|44562.6|44542.6|44565.1|44545.1|44560.6|44540.6|1
1644216930000|2022-02-07 06:55:30|44565.1|44545.1|44565.1|44545.1|44565.1|44545.1|44562.6|44542.6|0
1644216940000|2022-02-07 06:55:40|44562.6|44542.6|44560.6|44540.6|44562.6|44542.6|44560.6|44540.6|3
1644216950000|2022-02-07 06:55:50|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|44562.6|44542.6|1
1644216960000|2022-02-07 06:56:00|44562|44542|44562.6|44542.6|44562.6|44542.6|44560.1|44540.1|1
1644216970000|2022-02-07 06:56:10|44560.1|44540.1|44557.6|44537.6|44560.1|44540.1|44555.1|44535.1|2
1644216980000|2022-02-07 06:56:20|44555.6|44535.6|44545.6|44525.6|44557.6|44537.6|44545.6|44525.6|10
1644216990000|2022-02-07 06:56:30|44546.2|44526.2|44535.6|44515.6|44550.1|44530.1|44535.6|44515.6|9
1644217000000|2022-02-07 06:56:40|44533.1|44513.1|44530.6|44510.6|44533.1|44513.1|44530.6|44510.6|0
1644217010000|2022-02-07 06:56:50|44531.2|44511.2|44535.1|44515.1|44535.1|44515.1|44531.2|44511.2|1
1644217020000|2022-02-07 06:57:00|44533.1|44513.1|44533.7|44513.7|44540.1|44520.1|44533.1|44513.1|6
1644217030000|2022-02-07 06:57:10|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|0
1644217040000|2022-02-07 06:57:20|44533.7|44513.7|44533.7|44513.7|44535.6|44515.6|44533.7|44513.7|0
1644217050000|2022-02-07 06:57:30|44535.6|44515.6|44530.6|44510.6|44535.6|44515.6|44530.6|44510.6|4
1644217060000|2022-02-07 06:57:40|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|0
1644217070000|2022-02-07 06:57:50|44530.6|44510.6|44531.2|44511.2|44533.1|44513.1|44530.6|44510.6|5
1644217080000|2022-02-07 06:58:00|44530.6|44510.6|44527.6|44507.6|44530.6|44510.6|44520.6|44500.6|16
1644217090000|2022-02-07 06:58:10|44530.6|44510.6|44535.6|44515.6|44535.6|44515.6|44530.6|44510.6|5
1644217100000|2022-02-07 06:58:20|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44536.2|44516.2|4
1644217110000|2022-02-07 06:58:30|44540.6|44520.6|44545.1|44525.1|44549.5|44529.5|44540.6|44520.6|7
1644217120000|2022-02-07 06:58:40|||||||||3
1644217130000|2022-02-07 06:58:50|44545.6|44525.6|44546.2|44526.2|44548.1|44528.1|44545.1|44525.1|5
1644217140000|2022-02-07 06:59:00|44550.1|44530.1|44550.6|44530.6|44552.6|44532.6|44545.1|44525.1|11
1644217150000|2022-02-07 06:59:10|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|44551.2|44531.2|2
1644217160000|2022-02-07 06:59:20|44553.7|44533.7|44550.6|44530.6|44553.7|44533.7|44550.6|44530.6|4
1644217170000|2022-02-07 06:59:30|44550.1|44530.1|44545.6|44525.6|44550.6|44530.6|44545.1|44525.1|15
1644217180000|2022-02-07 06:59:40|44545.1|44525.1|44545.6|44525.6|44548.1|44528.1|44545.1|44525.1|2
1644217190000|2022-02-07 06:59:50|44545.1|44525.1|44537.6|44517.6|44545.1|44525.1|44537.6|44517.6|0
1644217200000|2022-02-07 07:00:00|44535.6|44515.6|44535.1|44515.1|44537.6|44517.6|44535.1|44515.1|11
1644217210000|2022-02-07 07:00:10|44533.1|44513.1|44520.1|44500.1|44533.1|44513.1|44520.1|44500.1|8
1644217220000|2022-02-07 07:00:20|44518.1|44498.1|44525.1|44505.1|44525.1|44505.1|44517.6|44497.6|14
1644217230000|2022-02-07 07:00:30|44522.6|44502.6|44527.6|44507.6|44527.6|44507.6|44522.6|44502.6|5
1644217240000|2022-02-07 07:00:40|44529.5|44509.5|44532|44512|44532|44512|44529.5|44509.5|3
1644217250000|2022-02-07 07:00:50|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|0
1644217260000|2022-02-07 07:01:00|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44525.1|44505.1|4
1644217270000|2022-02-07 07:01:10|44532.6|44512.6|44530.6|44510.6|44532.6|44512.6|44530.1|44510.1|3
1644217280000|2022-02-07 07:01:20|44530.1|44510.1|44530.1|44510.1|44532.6|44512.6|44530.1|44510.1|1
1644217290000|2022-02-07 07:01:30|44530.6|44510.6|44530.1|44510.1|44530.6|44510.6|44528.1|44508.1|1
1644217300000|2022-02-07 07:01:40|44525.6|44505.6|44525.6|44505.6|44527.6|44507.6|44525.6|44505.6|2
1644217310000|2022-02-07 07:01:50|44527.6|44507.6|44525.6|44505.6|44527.6|44507.6|44525.6|44505.6|1
1644217320000|2022-02-07 07:02:00|44523.7|44503.7|44527.6|44507.6|44527.6|44507.6|44523.7|44503.7|4
1644217330000|2022-02-07 07:02:10|44525.6|44505.6|44527.6|44507.6|44528.1|44508.1|44525.6|44505.6|2
1644217340000|2022-02-07 07:02:20|44525.6|44505.6|44530.1|44510.1|44530.1|44510.1|44525.6|44505.6|2
1644217350000|2022-02-07 07:02:30|44530.6|44510.6|44535.1|44515.1|44535.1|44515.1|44530.1|44510.1|10
1644217360000|2022-02-07 07:02:40|44535.6|44515.6|44540.1|44520.1|44540.1|44520.1|44535.6|44515.6|13
1644217370000|2022-02-07 07:02:50|44537.6|44517.6|44535.6|44515.6|44540.1|44520.1|44535.6|44515.6|15
1644217380000|2022-02-07 07:03:00|44533.1|44513.1|44535.1|44515.1|44535.1|44515.1|44532|44512|8
1644217390000|2022-02-07 07:03:10|44545.1|44525.1|44545.6|44525.6|44547|44527|44542.6|44522.6|7
1644217400000|2022-02-07 07:03:20|44547.6|44527.6|44545.1|44525.1|44547.6|44527.6|44545.1|44525.1|2
1644217410000|2022-02-07 07:03:30|44542.6|44522.6|44540.1|44520.1|44542.6|44522.6|44540.1|44520.1|4
1644217420000|2022-02-07 07:03:40|44537.6|44517.6|44535.1|44515.1|44542.6|44522.6|44535.1|44515.1|10
1644217430000|2022-02-07 07:03:50|44535.6|44515.6|44540.1|44520.1|44540.1|44520.1|44535.1|44515.1|22
1644217440000|2022-02-07 07:04:00|44547.6|44527.6|44545.1|44525.1|44554.5|44534.5|44544.5|44524.5|16
1644217450000|2022-02-07 07:04:10|44543.1|44523.1|44545.1|44525.1|44547.6|44527.6|44542.6|44522.6|7
1644217460000|2022-02-07 07:04:20|44545.6|44525.6|44542.6|44522.6|44547|44527|44542.6|44522.6|6
1644217470000|2022-02-07 07:04:30|44542|44522|44545.1|44525.1|44547|44527|44540.1|44520.1|7
1644217480000|2022-02-07 07:04:40|44545.6|44525.6|44545.1|44525.1|44550.1|44530.1|44545.1|44525.1|20
1644217490000|2022-02-07 07:04:50|44545.6|44525.6|44545.1|44525.1|44550.1|44530.1|44545.1|44525.1|1
1644217500000|2022-02-07 07:05:00|44542.6|44522.6|44545.1|44525.1|44545.6|44525.6|44542.6|44522.6|7
1644217510000|2022-02-07 07:05:10|44545.6|44525.6|44550.1|44530.1|44550.1|44530.1|44545.6|44525.6|10
1644217520000|2022-02-07 07:05:20|44552.6|44532.6|44550.1|44530.1|44552.6|44532.6|44550.1|44530.1|1
1644217530000|2022-02-07 07:05:30|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|2
1644217540000|2022-02-07 07:05:40|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|44555.6|44535.6|5
1644217550000|2022-02-07 07:05:50|44559.5|44539.5|44557.6|44537.6|44559.5|44539.5|44557.6|44537.6|9
1644217560000|2022-02-07 07:06:00|44555.1|44535.1|44550.1|44530.1|44555.1|44535.1|44547.6|44527.6|16
1644217570000|2022-02-07 07:06:10|44552.6|44532.6|44555.1|44535.1|44555.1|44535.1|44552.6|44532.6|12
1644217580000|2022-02-07 07:06:20|44554.5|44534.5|44555.1|44535.1|44555.1|44535.1|44554.5|44534.5|3
1644217590000|2022-02-07 07:06:30|44557.6|44537.6|44560.1|44540.1|44560.1|44540.1|44554.5|44534.5|2
1644217600000|2022-02-07 07:06:40|44560.6|44540.6|44562.6|44542.6|44562.6|44542.6|44560.6|44540.6|3
1644217610000|2022-02-07 07:06:50|44565.1|44545.1|44570.1|44550.1|44570.1|44550.1|44565.1|44545.1|15
1644217620000|2022-02-07 07:07:00|44572.6|44552.6|44570.1|44550.1|44575.6|44555.6|44570.1|44550.1|4
1644217630000|2022-02-07 07:07:10|||||||||4
1644217640000|2022-02-07 07:07:20|44567.6|44547.6|44565.1|44545.1|44567.6|44547.6|44565.1|44545.1|8
1644217650000|2022-02-07 07:07:30|44567.6|44547.6|44575.1|44555.1|44575.1|44555.1|44567.6|44547.6|4
1644217660000|2022-02-07 07:07:40|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|44577.6|44557.6|1
1644217670000|2022-02-07 07:07:50|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|3
1644217680000|2022-02-07 07:08:00|44573.1|44553.1|44573.1|44553.1|44573.1|44553.1|44572.6|44552.6|8
1644217690000|2022-02-07 07:08:10|44575.1|44555.1|44570.1|44550.1|44575.1|44555.1|44570.1|44550.1|1
1644217700000|2022-02-07 07:08:20|44570.6|44550.6|44572.6|44552.6|44575.1|44555.1|44570.6|44550.6|0
1644217710000|2022-02-07 07:08:30|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44572|44552|2
1644217720000|2022-02-07 07:08:40|44570.6|44550.6|44570.6|44550.6|44575.1|44555.1|44570.6|44550.6|4
1644217730000|2022-02-07 07:08:50|44570.1|44550.1|44570.6|44550.6|44570.6|44550.6|44570.1|44550.1|1
1644217740000|2022-02-07 07:09:00|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|4
1644217750000|2022-02-07 07:09:10|44567.6|44547.6|44572.6|44552.6|44572.6|44552.6|44567.6|44547.6|4
1644217770000|2022-02-07 07:09:30|44570.6|44550.6|44574.5|44554.5|44575.1|44555.1|44570.6|44550.6|0
1644217780000|2022-02-07 07:09:40|44572.6|44552.6|44570.6|44550.6|44572.6|44552.6|44570.6|44550.6|0
1644217790000|2022-02-07 07:09:50|44570.1|44550.1|44575.1|44555.1|44575.1|44555.1|44570.1|44550.1|1
1644217800000|2022-02-07 07:10:00|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|44578.1|44558.1|4
1644217810000|2022-02-07 07:10:10|44580.1|44560.1|44580.6|44560.6|44580.6|44560.6|44580.1|44560.1|3
1644217820000|2022-02-07 07:10:20|44590.1|44570.1|44590.1|44570.1|44590.6|44570.6|44590.1|44570.1|4
1644217830000|2022-02-07 07:10:30|44589.5|44569.5|44585.6|44565.6|44590.1|44570.1|44585.6|44565.6|2
1644217840000|2022-02-07 07:10:40|44585.1|44565.1|44582.6|44562.6|44585.1|44565.1|44582.6|44562.6|1
1644217850000|2022-02-07 07:10:50|44585.1|44565.1|44585.1|44565.1|44585.1|44565.1|44582.6|44562.6|1
1644217860000|2022-02-07 07:11:00|44584.5|44564.5|44582.6|44562.6|44584.5|44564.5|44582.6|44562.6|0
1644217870000|2022-02-07 07:11:10|44580.6|44560.6|44582.6|44562.6|44582.6|44562.6|44580.6|44560.6|0
1644217880000|2022-02-07 07:11:20|44583.1|44563.1|44587.6|44567.6|44590.1|44570.1|44583.1|44563.1|5
1644217890000|2022-02-07 07:11:30|44588.1|44568.1|44590.1|44570.1|44590.1|44570.1|44587.6|44567.6|3
1644217900000|2022-02-07 07:11:40|44593.1|44573.1|44592.6|44572.6|44593.1|44573.1|44592.6|44572.6|4
1644217910000|2022-02-07 07:11:50|44590.1|44570.1|44592.6|44572.6|44592.6|44572.6|44590.1|44570.1|3
1644217920000|2022-02-07 07:12:00|||||||||10
1644217930000|2022-02-07 07:12:10|44593.1|44573.1|44600.1|44580.1|44602.6|44582.6|44592.6|44572.6|2
1644217940000|2022-02-07 07:12:20|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|44598.1|44578.1|2
1644217950000|2022-02-07 07:12:30|44597.6|44577.6|44595.1|44575.1|44600.1|44580.1|44592.6|44572.6|5
1644217970000|2022-02-07 07:12:50|44592.6|44572.6|44593.1|44573.1|44595.1|44575.1|44592.6|44572.6|0
1644217980000|2022-02-07 07:13:00|44595.1|44575.1|44595.1|44575.1|44595.1|44575.1|44592.6|44572.6|0
1644217990000|2022-02-07 07:13:10|44595.6|44575.6|44597.6|44577.6|44597.6|44577.6|44595.6|44575.6|2
1644218000000|2022-02-07 07:13:20|44595.6|44575.6|44602.6|44582.6|44603.1|44583.1|44595.6|44575.6|5
1644218010000|2022-02-07 07:13:30|44603.1|44583.1|44602.6|44582.6|44605.1|44585.1|44602.6|44582.6|3
1644218020000|2022-02-07 07:13:40|44604.5|44584.5|44605.1|44585.1|44605.1|44585.1|44604.5|44584.5|1
1644218030000|2022-02-07 07:13:50|||||||||6
1644218040000|2022-02-07 07:14:00|44602.6|44582.6|44600.1|44580.1|44602.6|44582.6|44600.1|44580.1|4
1644218050000|2022-02-07 07:14:10|44597.6|44577.6|44595.1|44575.1|44597.6|44577.6|44595.1|44575.1|1
1644218060000|2022-02-07 07:14:20|44597.6|44577.6|44600.1|44580.1|44600.1|44580.1|44595.1|44575.1|3
1644218070000|2022-02-07 07:14:30|||||||||2
1644218090000|2022-02-07 07:14:50|44602|44582|44602.6|44582.6|44602.6|44582.6|44602|44582|4
1644218100000|2022-02-07 07:15:00|44600.1|44580.1|44600.1|44580.1|44602.6|44582.6|44600.1|44580.1|2
1644218110000|2022-02-07 07:15:10|44602.6|44582.6|44600.1|44580.1|44602.6|44582.6|44600.1|44580.1|1
1644218120000|2022-02-07 07:15:20|44597.6|44577.6|44597.6|44577.6|44602.6|44582.6|44597.6|44577.6|7
1644218130000|2022-02-07 07:15:30|44600.6|44580.6|44600.1|44580.1|44602|44582|44600.1|44580.1|2
1644218140000|2022-02-07 07:15:40|44602.6|44582.6|44602.6|44582.6|44602.6|44582.6|44600.1|44580.1|1
1644218150000|2022-02-07 07:15:50|44602|44582|44602.6|44582.6|44602.6|44582.6|44600.1|44580.1|1
1644218160000|2022-02-07 07:16:00|44605.6|44585.6|44610.1|44590.1|44610.6|44590.6|44605.6|44585.6|8
1644218170000|2022-02-07 07:16:10|44612|44592|44597.6|44577.6|44612.6|44592.6|44597.6|44577.6|10
1644218180000|2022-02-07 07:16:20|44595.1|44575.1|44595.1|44575.1|44597.6|44577.6|44595.1|44575.1|0
1644218190000|2022-02-07 07:16:30|44595.6|44575.6|44602.6|44582.6|44607.6|44587.6|44595.6|44575.6|7
1644218200000|2022-02-07 07:16:40|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|44605.1|44585.1|4
1644218210000|2022-02-07 07:16:50|44600.1|44580.1|44605.1|44585.1|44605.1|44585.1|44597.6|44577.6|9
1644218220000|2022-02-07 07:17:00|44603.1|44583.1|44610.1|44590.1|44610.1|44590.1|44597.6|44577.6|39
1644218230000|2022-02-07 07:17:10|44612.6|44592.6|44610.1|44590.1|44612.6|44592.6|44610.1|44590.1|1
1644218240000|2022-02-07 07:17:20|44612.6|44592.6|44607|44587|44612.6|44592.6|44607|44587|5
1644218250000|2022-02-07 07:17:30|44605.1|44585.1|44597.6|44577.6|44605.1|44585.1|44597.6|44577.6|2
1644218260000|2022-02-07 07:17:40|44597|44577|44592.6|44572.6|44597|44577|44592.6|44572.6|6
1644218280000|2022-02-07 07:18:00|44595.1|44575.1|44592|44572|44595.1|44575.1|44592|44572|3
1644218290000|2022-02-07 07:18:10|44590.1|44570.1|44595.1|44575.1|44597.6|44577.6|44590.1|44570.1|12
1644218300000|2022-02-07 07:18:20|44593.1|44573.1|44591.2|44571.2|44593.1|44573.1|44590.6|44570.6|4
1644218310000|2022-02-07 07:18:30|44593.1|44573.1|44595.1|44575.1|44595.1|44575.1|44590.6|44570.6|10
1644218320000|2022-02-07 07:18:40|44597|44577|44592|44572|44597|44577|44592|44572|7
1644218340000|2022-02-07 07:19:00|44590.1|44570.1|44575.1|44555.1|44590.1|44570.1|44575.1|44555.1|35
1644218350000|2022-02-07 07:19:10|44575.6|44555.6|44582.6|44562.6|44582.6|44562.6|44575.6|44555.6|5
1644218360000|2022-02-07 07:19:20|44583.1|44563.1|44585.1|44565.1|44587.6|44567.6|44583.1|44563.1|21
1644218370000|2022-02-07 07:19:30|||||||||1
1644218380000|2022-02-07 07:19:40|44584.5|44564.5|44585.6|44565.6|44590.1|44570.1|44580.1|44560.1|10
1644218390000|2022-02-07 07:19:50|44585.1|44565.1|44590.1|44570.1|44590.1|44570.1|44585.1|44565.1|20
1644218400000|2022-02-07 07:20:00|44587.6|44567.6|44585.1|44565.1|44587.6|44567.6|44585.1|44565.1|10
1644218410000|2022-02-07 07:20:10|44585.6|44565.6|44585.1|44565.1|44588.1|44568.1|44585.1|44565.1|19
1644218420000|2022-02-07 07:20:20|44587.6|44567.6|44589.5|44569.5|44590.1|44570.1|44585.1|44565.1|4
1644218430000|2022-02-07 07:20:30|44587|44567|44585.1|44565.1|44587|44567|44583.1|44563.1|4
1644218440000|2022-02-07 07:20:40|44582.6|44562.6|44577.6|44557.6|44584.5|44564.5|44577.6|44557.6|20
1644218450000|2022-02-07 07:20:50|44580.1|44560.1|44585.1|44565.1|44585.1|44565.1|44580.1|44560.1|12
1644218460000|2022-02-07 07:21:00|44587.6|44567.6|44587.6|44567.6|44587.6|44567.6|44585.1|44565.1|5
1644218470000|2022-02-07 07:21:10|44587|44567|44582.6|44562.6|44587|44567|44580.6|44560.6|2
1644218480000|2022-02-07 07:21:20|44583.1|44563.1|44585.1|44565.1|44585.1|44565.1|44580.6|44560.6|0
1644218490000|2022-02-07 07:21:30|44580.6|44560.6|44580.1|44560.1|44585.1|44565.1|44580.1|44560.1|11
1644218500000|2022-02-07 07:21:40|44579.5|44559.5|44580.1|44560.1|44580.1|44560.1|44579.5|44559.5|1
1644218510000|2022-02-07 07:21:50|44579.5|44559.5|44580.6|44560.6|44580.6|44560.6|44579.5|44559.5|2
1644218520000|2022-02-07 07:22:00|44582.6|44562.6|44584.5|44564.5|44585.1|44565.1|44580.6|44560.6|2
1644218530000|2022-02-07 07:22:10|44580.6|44560.6|44580.1|44560.1|44582.6|44562.6|44580.1|44560.1|0
1644218540000|2022-02-07 07:22:20|44579.5|44559.5|44577|44557|44579.5|44559.5|44577|44557|4
1644218550000|2022-02-07 07:22:30|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|44575.1|44555.1|2
1644218560000|2022-02-07 07:22:40|44574.5|44554.5|44577|44557|44577|44557|44574.5|44554.5|2
1644218570000|2022-02-07 07:22:50|44575.1|44555.1|44577.6|44557.6|44577.6|44557.6|44572.6|44552.6|5
1644218580000|2022-02-07 07:23:00|44579.5|44559.5|44570.6|44550.6|44579.5|44559.5|44570.6|44550.6|4
1644218590000|2022-02-07 07:23:10|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|44568.1|44548.1|0
1644218600000|2022-02-07 07:23:20|44567.6|44547.6|44567.6|44547.6|44568.1|44548.1|44565.1|44545.1|4
1644218610000|2022-02-07 07:23:30|44565.1|44545.1|44567.6|44547.6|44567.6|44547.6|44565.1|44545.1|1
1644218620000|2022-02-07 07:23:40|44567|44547|44565.1|44545.1|44567.6|44547.6|44562.6|44542.6|0
1644218630000|2022-02-07 07:23:50|44567.6|44547.6|44564.5|44544.5|44567.6|44547.6|44562.6|44542.6|1
1644218640000|2022-02-07 07:24:00|44562.6|44542.6|44567.6|44547.6|44567.6|44547.6|44562.6|44542.6|11
1644218650000|2022-02-07 07:24:10|44562.6|44542.6|44562.6|44542.6|44567.6|44547.6|44560.1|44540.1|6
1644218660000|2022-02-07 07:24:20|||||||||1
1644218670000|2022-02-07 07:24:30|||||||||5
1644218680000|2022-02-07 07:24:40|44564.5|44544.5|44562.6|44542.6|44564.5|44544.5|44562.6|44542.6|2
1644218690000|2022-02-07 07:24:50|44564.5|44544.5|44562.6|44542.6|44564.5|44544.5|44562.6|44542.6|0
1644218700000|2022-02-07 07:25:00|44565.1|44545.1|44562.6|44542.6|44565.1|44545.1|44562.6|44542.6|1
1644218710000|2022-02-07 07:25:10|44564.5|44544.5|44565.6|44545.6|44565.6|44545.6|44564.5|44544.5|3
1644218720000|2022-02-07 07:25:20|44567.6|44547.6|44565.1|44545.1|44567.6|44547.6|44565.1|44545.1|4
1644218730000|2022-02-07 07:25:30|44555.6|44535.6|44558.1|44538.1|44558.1|44538.1|44555.6|44535.6|17
1644218740000|2022-02-07 07:25:40|44558.7|44538.7|44569.5|44549.5|44569.5|44549.5|44558.7|44538.7|26
1644218750000|2022-02-07 07:25:50|44568.1|44548.1|44569.5|44549.5|44572|44552|44567.6|44547.6|26
1644218760000|2022-02-07 07:26:00|44569|44549|44562.6|44542.6|44569|44549|44558.7|44538.7|17
1644218770000|2022-02-07 07:26:10|44562|44542|44560.1|44540.1|44565.1|44545.1|44560.1|44540.1|35
1644218780000|2022-02-07 07:26:20|44557.6|44537.6|44555.6|44535.6|44558.1|44538.1|44555.1|44535.1|17
1644218790000|2022-02-07 07:26:30|44557.6|44537.6|44555.1|44535.1|44557.6|44537.6|44555.1|44535.1|0
1644218800000|2022-02-07 07:26:40|44557.6|44537.6|44560.1|44540.1|44560.1|44540.1|44557.6|44537.6|7
1644218810000|2022-02-07 07:26:50|||||||||1
1644218820000|2022-02-07 07:27:00|44557.6|44537.6|44560.1|44540.1|44562.6|44542.6|44557.6|44537.6|3
1644218830000|2022-02-07 07:27:10|44562|44542|44564.5|44544.5|44564.5|44544.5|44560.1|44540.1|1
1644218840000|2022-02-07 07:27:20|44562|44542|44562.6|44542.6|44565.1|44545.1|44560.1|44540.1|0
1644218850000|2022-02-07 07:27:30|44562|44542|44562|44542|44562.6|44542.6|44560.1|44540.1|0
1644218860000|2022-02-07 07:27:40|44560.6|44540.6|44560.1|44540.1|44562.6|44542.6|44560.1|44540.1|0
1644218870000|2022-02-07 07:27:50|44562.6|44542.6|44560.1|44540.1|44562.6|44542.6|44560.1|44540.1|0
1644218880000|2022-02-07 07:28:00|44562.6|44542.6|44560.1|44540.1|44564.5|44544.5|44560.1|44540.1|2
1644218900000|2022-02-07 07:28:20|44558.1|44538.1|44555.6|44535.6|44558.1|44538.1|44555.6|44535.6|1
1644218910000|2022-02-07 07:28:30|||||||||1
1644218920000|2022-02-07 07:28:40|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|0
1644218930000|2022-02-07 07:28:50|44552.6|44532.6|44552.6|44532.6|44555.1|44535.1|44552.6|44532.6|1
1644218940000|2022-02-07 07:29:00|44554.5|44534.5|44552.6|44532.6|44555.1|44535.1|44552.6|44532.6|0
1644218950000|2022-02-07 07:29:10|44547|44527|44522.6|44502.6|44547|44527|44522.6|44502.6|10
1644218960000|2022-02-07 07:29:20|44522|44502|44507|44487|44522|44502|44507|44487|7
1644218970000|2022-02-07 07:29:30|44509.5|44489.5|44509.5|44489.5|44509.5|44489.5|44509.5|44489.5|1
1644218980000|2022-02-07 07:29:40|44507|44487|44510.1|44490.1|44510.1|44490.1|44507|44487|2
1644218990000|2022-02-07 07:29:50|44510.6|44490.6|44514.5|44494.5|44514.5|44494.5|44510.6|44490.6|1
1644219000000|2022-02-07 07:30:00|44512|44492|44512.6|44492.6|44512.6|44492.6|44507.6|44487.6|4
1644219010000|2022-02-07 07:30:10|44510.6|44490.6|44509.5|44489.5|44512.6|44492.6|44509.5|44489.5|4
1644219020000|2022-02-07 07:30:20|||||||||3
1644219030000|2022-02-07 07:30:30|44507|44487|44507|44487|44507|44487|44507|44487|0
1644219040000|2022-02-07 07:30:40|44509.5|44489.5|44507|44487|44509.5|44489.5|44507|44487|2
1644219050000|2022-02-07 07:30:50|44509.5|44489.5|44509|44489|44509.5|44489.5|44507|44487|3
1644219060000|2022-02-07 07:31:00|44507|44487|44506.5|44486.5|44509.5|44489.5|44506.5|44486.5|3
1644219070000|2022-02-07 07:31:10|44500.1|44480.1|44505.1|44485.1|44505.1|44485.1|44500.1|44480.1|16
1644219080000|2022-02-07 07:31:20|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|44503.1|44483.1|0
1644219090000|2022-02-07 07:31:30|44505.1|44485.1|44502.6|44482.6|44505.1|44485.1|44502.6|44482.6|1
1644219100000|2022-02-07 07:31:40|44505.1|44485.1|44501.5|44481.5|44505.1|44485.1|44501.5|44481.5|4
1644219110000|2022-02-07 07:31:50|44504.5|44484.5|44504.5|44484.5|44505.1|44485.1|44502.6|44482.6|2
1644219120000|2022-02-07 07:32:00|44505.1|44485.1|44507.6|44487.6|44507.6|44487.6|44505.1|44485.1|5
1644219130000|2022-02-07 07:32:10|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|2
1644219140000|2022-02-07 07:32:20|44509.5|44489.5|44507.6|44487.6|44509.5|44489.5|44507.6|44487.6|0
1644219150000|2022-02-07 07:32:30|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|2
1644219160000|2022-02-07 07:32:40|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|3
1644219170000|2022-02-07 07:32:50|44513.1|44493.1|44512.6|44492.6|44513.1|44493.1|44512.6|44492.6|1
1644219180000|2022-02-07 07:33:00|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|44510.1|44490.1|2
1644219190000|2022-02-07 07:33:10|44510.6|44490.6|44513.1|44493.1|44513.1|44493.1|44510.6|44490.6|3
1644219200000|2022-02-07 07:33:20|44513.7|44493.7|44521.5|44501.5|44521.5|44501.5|44513.7|44493.7|0
1644219210000|2022-02-07 07:33:30|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|44519.5|44499.5|1
1644219220000|2022-02-07 07:33:40|44517|44497|44515.1|44495.1|44517|44497|44515.1|44495.1|5
1644219230000|2022-02-07 07:33:50|44513.1|44493.1|44515.1|44495.1|44515.1|44495.1|44512.6|44492.6|2
1644219240000|2022-02-07 07:34:00|44514.5|44494.5|44515.1|44495.1|44515.1|44495.1|44512.6|44492.6|0
1644219250000|2022-02-07 07:34:10|44517.6|44497.6|44517.6|44497.6|44517.6|44497.6|44517.6|44497.6|2
1644219260000|2022-02-07 07:34:20|44518.1|44498.1|44524.5|44504.5|44524.5|44504.5|44518.1|44498.1|1
1644219270000|2022-02-07 07:34:30|44525.1|44505.1|44525.6|44505.6|44525.6|44505.6|44525.1|44505.1|0
1644219280000|2022-02-07 07:34:40|44534.5|44514.5|44535.1|44515.1|44535.1|44515.1|44534.5|44514.5|1
1644219290000|2022-02-07 07:34:50|44537|44517|44537.6|44517.6|44537.6|44517.6|44537|44517|2
1644219300000|2022-02-07 07:35:00|44538.1|44518.1|44530.1|44510.1|44538.1|44518.1|44527.6|44507.6|4
1644219310000|2022-02-07 07:35:10|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|44534.5|44514.5|2
1644219320000|2022-02-07 07:35:20|44535.1|44515.1|44537.6|44517.6|44537.6|44517.6|44535.1|44515.1|1
1644219330000|2022-02-07 07:35:30|44535.6|44515.6|44543.1|44523.1|44543.1|44523.1|44535.1|44515.1|7
1644219340000|2022-02-07 07:35:40|44545.1|44525.1|44537.6|44517.6|44545.1|44525.1|44535.1|44515.1|1
1644219350000|2022-02-07 07:35:50|44535.1|44515.1|44540.1|44520.1|44540.1|44520.1|44535.1|44515.1|0
1644219360000|2022-02-07 07:36:00|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|1
1644219370000|2022-02-07 07:36:10|44537|44517|44542.6|44522.6|44542.6|44522.6|44537|44517|4
1644219380000|2022-02-07 07:36:20|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|44544.5|44524.5|1
1644219390000|2022-02-07 07:36:30|||||||||6
1644219400000|2022-02-07 07:36:40|44542.6|44522.6|44540.1|44520.1|44542.6|44522.6|44540.1|44520.1|4
1644219410000|2022-02-07 07:36:50|44539.5|44519.5|44535.1|44515.1|44539.5|44519.5|44535.1|44515.1|5
1644219420000|2022-02-07 07:37:00|44528.1|44508.1|44528.1|44508.1|44530.1|44510.1|44528.1|44508.1|12
1644219430000|2022-02-07 07:37:10|44530.1|44510.1|44532.6|44512.6|44532.6|44512.6|44525.6|44505.6|5
1644219440000|2022-02-07 07:37:20|44534.5|44514.5|44534.5|44514.5|44535.1|44515.1|44534.5|44514.5|1
1644219450000|2022-02-07 07:37:30|44532|44512|44535.1|44515.1|44535.1|44515.1|44532|44512|0
1644219460000|2022-02-07 07:37:40|44534.5|44514.5|44532|44512|44534.5|44514.5|44532|44512|1
1644219470000|2022-02-07 07:37:50|44535.1|44515.1|44532.6|44512.6|44535.1|44515.1|44530.1|44510.1|8
1644219480000|2022-02-07 07:38:00|44535.1|44515.1|44530.1|44510.1|44535.1|44515.1|44530.1|44510.1|6
1644219490000|2022-02-07 07:38:10|44525.6|44505.6|44525.1|44505.1|44525.6|44505.6|44525.1|44505.1|17
1644219500000|2022-02-07 07:38:20|44524.5|44504.5|44525.1|44505.1|44525.1|44505.1|44524.5|44504.5|5
1644219510000|2022-02-07 07:38:30|44530.1|44510.1|44525.1|44505.1|44530.1|44510.1|44525.1|44505.1|11
1644219520000|2022-02-07 07:38:40|44527|44507|44528.1|44508.1|44530.1|44510.1|44525.1|44505.1|9
1644219530000|2022-02-07 07:38:50|44527.6|44507.6|44530.1|44510.1|44530.1|44510.1|44525.1|44505.1|12
1644219540000|2022-02-07 07:39:00|44532.6|44512.6|44534.5|44514.5|44535.1|44515.1|44530.1|44510.1|11
1644219550000|2022-02-07 07:39:10|44535.1|44515.1|44533.1|44513.1|44535.1|44515.1|44532.6|44512.6|21
1644219560000|2022-02-07 07:39:20|44530.6|44510.6|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|11
1644219590000|2022-02-07 07:39:50|44535.1|44515.1|44542|44522|44542|44522|44535.1|44515.1|4
1644219600000|2022-02-07 07:40:00|44544|44524|44542.6|44522.6|44545.1|44525.1|44542.6|44522.6|2
1644219610000|2022-02-07 07:40:10|44543.1|44523.1|44545.1|44525.1|44545.1|44525.1|44543.1|44523.1|1
1644219620000|2022-02-07 07:40:20|44545.6|44525.6|44545.1|44525.1|44545.6|44525.6|44545.1|44525.1|1
1644219630000|2022-02-07 07:40:30|44549.5|44529.5|44542.6|44522.6|44549.5|44529.5|44539.5|44519.5|4
1644219640000|2022-02-07 07:40:40|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|0
1644219650000|2022-02-07 07:40:50|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|0
1644219660000|2022-02-07 07:41:00|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|2
1644219670000|2022-02-07 07:41:10|44535.6|44515.6|44535.1|44515.1|44535.6|44515.6|44535.1|44515.1|1
1644219680000|2022-02-07 07:41:20|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|1
1644219700000|2022-02-07 07:41:40|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|0
1644219710000|2022-02-07 07:41:50|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|0
1644219720000|2022-02-07 07:42:00|44533.1|44513.1|44530.1|44510.1|44535.1|44515.1|44530.1|44510.1|2
1644219730000|2022-02-07 07:42:10|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|44525.1|44505.1|1
1644219750000|2022-02-07 07:42:30|44525.1|44505.1|44525.1|44505.1|44527.6|44507.6|44525.1|44505.1|0
1644219760000|2022-02-07 07:42:40|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|0
1644219770000|2022-02-07 07:42:50|44528.1|44508.1|44527.6|44507.6|44528.1|44508.1|44527.6|44507.6|0
1644219780000|2022-02-07 07:43:00|44527|44507|44527.6|44507.6|44527.6|44507.6|44527|44507|1
1644219790000|2022-02-07 07:43:10|44528.1|44508.1|44530.1|44510.1|44530.1|44510.1|44527.6|44507.6|1
1644219800000|2022-02-07 07:43:20|44529.5|44509.5|44530.6|44510.6|44530.6|44510.6|44529.5|44509.5|0
1644219810000|2022-02-07 07:43:30|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|44532.6|44512.6|2
1644219820000|2022-02-07 07:43:40|44533.1|44513.1|44535.1|44515.1|44535.1|44515.1|44533.1|44513.1|2
1644219830000|2022-02-07 07:43:50|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|1
1644219840000|2022-02-07 07:44:00|44539.5|44519.5|44540.1|44520.1|44542|44522|44537.6|44517.6|0
1644219850000|2022-02-07 07:44:10|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|2
1644219860000|2022-02-07 07:44:20|44537.6|44517.6|44535.6|44515.6|44540.6|44520.6|44535.6|44515.6|2
1644219870000|2022-02-07 07:44:30|44537.6|44517.6|44540.1|44520.1|44540.6|44520.6|44537.6|44517.6|0
1644219880000|2022-02-07 07:44:40|44538.1|44518.1|44535.6|44515.6|44538.1|44518.1|44535.6|44515.6|2
1644219890000|2022-02-07 07:44:50|44537.6|44517.6|44535.1|44515.1|44537.6|44517.6|44535.1|44515.1|2
1644219900000|2022-02-07 07:45:00|44532.6|44512.6|44537.6|44517.6|44537.6|44517.6|44532.6|44512.6|5
1644219910000|2022-02-07 07:45:10|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|44539.5|44519.5|0
1644219930000|2022-02-07 07:45:30|44539|44519|44539.5|44519.5|44539.5|44519.5|44539|44519|5
1644219940000|2022-02-07 07:45:40|44539|44519|44537|44517|44539|44519|44537|44517|1
1644219950000|2022-02-07 07:45:50|44534|44514|44520.1|44500.1|44534|44514|44520.1|44500.1|4
1644219960000|2022-02-07 07:46:00|44518.1|44498.1|44520.1|44500.1|44520.1|44500.1|44518.1|44498.1|2
1644219970000|2022-02-07 07:46:10|44517.6|44497.6|44517.6|44497.6|44520.1|44500.1|44517.6|44497.6|4
1644219990000|2022-02-07 07:46:30|44520.1|44500.1|44529.5|44509.5|44529.5|44509.5|44520.1|44500.1|5
1644220000000|2022-02-07 07:46:40|44527|44507|44532|44512|44532|44512|44527|44507|1
1644220010000|2022-02-07 07:46:50|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|0
1644220020000|2022-02-07 07:47:00|||||||||2
1644220030000|2022-02-07 07:47:10|44545.1|44525.1|44552|44532|44552|44532|44545.1|44525.1|13
1644220040000|2022-02-07 07:47:20|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|44554.5|44534.5|2
1644220050000|2022-02-07 07:47:30|44555.1|44535.1|44560.1|44540.1|44560.1|44540.1|44555.1|44535.1|3
1644220060000|2022-02-07 07:47:40|44563.1|44543.1|44560.6|44540.6|44565.1|44545.1|44560.6|44540.6|8
1644220070000|2022-02-07 07:47:50|44558.7|44538.7|44555.6|44535.6|44560.6|44540.6|44555.6|44535.6|1
1644220080000|2022-02-07 07:48:00|44555.1|44535.1|44542|44522|44555.1|44535.1|44542|44522|3
1644220090000|2022-02-07 07:48:10|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|44537.6|44517.6|3
1644220100000|2022-02-07 07:48:20|44542|44522|44535.1|44515.1|44542|44522|44535.1|44515.1|2
1644220110000|2022-02-07 07:48:30|44532.6|44512.6|44535.1|44515.1|44535.1|44515.1|44532.6|44512.6|2
1644220120000|2022-02-07 07:48:40|44533.1|44513.1|44530.1|44510.1|44533.1|44513.1|44530.1|44510.1|3
1644220130000|2022-02-07 07:48:50|44528.1|44508.1|44527.6|44507.6|44530.1|44510.1|44527.6|44507.6|1
1644220140000|2022-02-07 07:49:00|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44522.6|44502.6|2
1644220150000|2022-02-07 07:49:10|44527.6|44507.6|44530.1|44510.1|44530.1|44510.1|44527.6|44507.6|5
1644220160000|2022-02-07 07:49:20|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|44528.1|44508.1|0
1644220170000|2022-02-07 07:49:30|||||||||1
1644220180000|2022-02-07 07:49:40|44530.1|44510.1|44527.6|44507.6|44530.1|44510.1|44527.6|44507.6|1
1644220190000|2022-02-07 07:49:50|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|2
1644220200000|2022-02-07 07:50:00|44535.1|44515.1|44537.6|44517.6|44537.6|44517.6|44535.1|44515.1|1
1644220210000|2022-02-07 07:50:10|44538.1|44518.1|44535.1|44515.1|44539.5|44519.5|44535.1|44515.1|0
1644220220000|2022-02-07 07:50:20|44536.2|44516.2|44537.6|44517.6|44540.6|44520.6|44536.2|44516.2|5
1644220250000|2022-02-07 07:50:50|||||||||2
1644220260000|2022-02-07 07:51:00|44542.6|44522.6|44542.6|44522.6|44542.6|44522.6|44540.6|44520.6|4
1644220270000|2022-02-07 07:51:10|44542|44522|44540.6|44520.6|44542|44522|44540.1|44520.1|0
1644220280000|2022-02-07 07:51:20|44542.6|44522.6|44544.5|44524.5|44544.5|44524.5|44542.6|44522.6|2
1644220300000|2022-02-07 07:51:40|44542.6|44522.6|44545.1|44525.1|44545.1|44525.1|44542.6|44522.6|1
1644220310000|2022-02-07 07:51:50|44555.6|44535.6|44557.6|44537.6|44560.1|44540.1|44555.6|44535.6|3
1644220320000|2022-02-07 07:52:00|44558.1|44538.1|44563.1|44543.1|44563.7|44543.7|44558.1|44538.1|6
1644220330000|2022-02-07 07:52:10|44565.1|44545.1|44567|44547|44567.6|44547.6|44565.1|44545.1|4
1644220340000|2022-02-07 07:52:20|44568.1|44548.1|44573.1|44553.1|44573.1|44553.1|44568.1|44548.1|23
1644220350000|2022-02-07 07:52:30|44570.1|44550.1|44537.6|44517.6|44572.6|44552.6|44537.6|44517.6|21
1644220360000|2022-02-07 07:52:40|44537|44517|44537.6|44517.6|44537.6|44517.6|44536.5|44516.5|2
1644220370000|2022-02-07 07:52:50|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|7
1644220380000|2022-02-07 07:53:00|44534.5|44514.5|44528.1|44508.1|44534.5|44514.5|44528.1|44508.1|4
1644220390000|2022-02-07 07:53:10|44530.1|44510.1|44529.5|44509.5|44530.1|44510.1|44529|44509|2
1644220400000|2022-02-07 07:53:20|44530.1|44510.1|44537|44517|44537|44517|44530.1|44510.1|4
1644220410000|2022-02-07 07:53:30|44535.1|44515.1|44542.6|44522.6|44545.1|44525.1|44535.1|44515.1|0
1644220420000|2022-02-07 07:53:40|44543.1|44523.1|44545.1|44525.1|44545.1|44525.1|44543.1|44523.1|2
1644220430000|2022-02-07 07:53:50|44547|44527|44542.6|44522.6|44547|44527|44540.1|44520.1|1
1644220440000|2022-02-07 07:54:00|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|44540.1|44520.1|1
1644220450000|2022-02-07 07:54:10|44540.6|44520.6|44545.1|44525.1|44545.1|44525.1|44540.1|44520.1|3
1644220460000|2022-02-07 07:54:20|44545.6|44525.6|44547.6|44527.6|44547.6|44527.6|44545.6|44525.6|3
1644220470000|2022-02-07 07:54:30|44545.6|44525.6|44547.6|44527.6|44547.6|44527.6|44545.6|44525.6|1
1644220480000|2022-02-07 07:54:40|44548.1|44528.1|44550.1|44530.1|44550.1|44530.1|44548.1|44528.1|2
1644220490000|2022-02-07 07:54:50|44552.6|44532.6|44555.1|44535.1|44555.1|44535.1|44550.1|44530.1|1
1644220500000|2022-02-07 07:55:00|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|44557.6|44537.6|1
1644220510000|2022-02-07 07:55:10|44560.1|44540.1|44562.6|44542.6|44565.1|44545.1|44560.1|44540.1|0
1644220520000|2022-02-07 07:55:20|44562.1|44542.1|44565.1|44545.1|44565.1|44545.1|44562.1|44542.1|0
1644220530000|2022-02-07 07:55:30|44567.6|44547.6|44580.1|44560.1|44580.6|44560.6|44567.6|44547.6|3
1644220540000|2022-02-07 07:55:40|44582.6|44562.6|44587.6|44567.6|44590.1|44570.1|44582.6|44562.6|8
1644220560000|2022-02-07 07:56:00|44587.1|44567.1|44590.1|44570.1|44592.6|44572.6|44585.1|44565.1|3
1644220570000|2022-02-07 07:56:10|44592.6|44572.6|44587.6|44567.6|44592.6|44572.6|44587.6|44567.6|2
1644220580000|2022-02-07 07:56:20|44585.1|44565.1|44587.6|44567.6|44587.6|44567.6|44585.1|44565.1|1
1644220590000|2022-02-07 07:56:30|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|44590.1|44570.1|1
1644220600000|2022-02-07 07:56:40|44592.1|44572.1|44592.6|44572.6|44595.1|44575.1|44592.1|44572.1|5
1644220610000|2022-02-07 07:56:50|44590.6|44570.6|44595.1|44575.1|44595.1|44575.1|44590.6|44570.6|0
1644220620000|2022-02-07 07:57:00|44592.6|44572.6|44590.6|44570.6|44600.1|44580.1|44590.1|44570.1|4
1644220630000|2022-02-07 07:57:10|44592.6|44572.6|44597.6|44577.6|44597.6|44577.6|44590.6|44570.6|6
1644220640000|2022-02-07 07:57:20|44597.1|44577.1|44597.6|44577.6|44597.6|44577.6|44592.6|44572.6|3
1644220650000|2022-02-07 07:57:30|44600.6|44580.6|44610.6|44590.6|44610.6|44590.6|44600.6|44580.6|4
1644220660000|2022-02-07 07:57:40|44608.1|44588.1|44610.6|44590.6|44610.6|44590.6|44608.1|44588.1|2
1644220670000|2022-02-07 07:57:50|44612.6|44592.6|44607.6|44587.6|44612.6|44592.6|44607.6|44587.6|2
1644220680000|2022-02-07 07:58:00|44608.1|44588.1|44615.1|44595.1|44615.1|44595.1|44607.6|44587.6|4
1644220690000|2022-02-07 07:58:10|44612.6|44592.6|44623.7|44603.7|44624.2|44604.2|44612.6|44592.6|28
1644220700000|2022-02-07 07:58:20|44625.6|44605.6|44624.6|44604.6|44627.6|44607.6|44624.6|44604.6|1
1644220710000|2022-02-07 07:58:30|44625.1|44605.1|44622.6|44602.6|44625.1|44605.1|44622.6|44602.6|4
1644220720000|2022-02-07 07:58:40|44617.6|44597.6|44622.6|44602.6|44622.6|44602.6|44617.6|44597.6|2
1644220730000|2022-02-07 07:58:50|44624.6|44604.6|44622.6|44602.6|44625.1|44605.1|44622.6|44602.6|1
1644220740000|2022-02-07 07:59:00|44624.6|44604.6|44624.6|44604.6|44627.1|44607.1|44624.6|44604.6|6
1644220750000|2022-02-07 07:59:10|44625.1|44605.1|44620.1|44600.1|44629.6|44609.6|44620.1|44600.1|8
1644220760000|2022-02-07 07:59:20|44619.6|44599.6|44617.6|44597.6|44619.6|44599.6|44617.6|44597.6|1
1644220770000|2022-02-07 07:59:30|44615.1|44595.1|44612.6|44592.6|44615.1|44595.1|44612.6|44592.6|1
1644220780000|2022-02-07 07:59:40|44610.1|44590.1|44614.6|44594.6|44615.1|44595.1|44610.1|44590.1|1
1644220790000|2022-02-07 07:59:50|44613.1|44593.1|44625.1|44605.1|44625.1|44605.1|44610.1|44590.1|3
1644220800000|2022-02-07 08:00:00|44624.6|44604.6|44612.6|44592.6|44624.6|44604.6|44610.1|44590.1|23
1644220810000|2022-02-07 08:00:10|44612.1|44592.1|44632.6|44612.6|44632.6|44612.6|44610.1|44590.1|15
1644220820000|2022-02-07 08:00:20|44633.1|44613.1|44630.1|44610.1|44634.6|44614.6|44628.1|44608.1|4
1644220830000|2022-02-07 08:00:30|44629.6|44609.6|44627.6|44607.6|44632.6|44612.6|44627.6|44607.6|2
1644220840000|2022-02-07 08:00:40|44625.1|44605.1|44625.1|44605.1|44625.1|44605.1|44625.1|44605.1|2
1644220850000|2022-02-07 08:00:50|44627.6|44607.6|44632.6|44612.6|44632.6|44612.6|44627.6|44607.6|1
1644220860000|2022-02-07 08:01:00|44630.1|44610.1|44640.1|44620.1|44640.1|44620.1|44627.6|44607.6|6
1644220870000|2022-02-07 08:01:10|44642.1|44622.1|44650.1|44630.1|44657.6|44637.6|44642.1|44622.1|15
1644220880000|2022-02-07 08:01:20|44647.6|44627.6|44650.6|44630.6|44652.6|44632.6|44642.6|44622.6|10
1644220890000|2022-02-07 08:01:30|44652.6|44632.6|44660.1|44640.1|44660.1|44640.1|44652.6|44632.6|5
1644220900000|2022-02-07 08:01:40|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|4
1644220910000|2022-02-07 08:01:50|44655.1|44635.1|44657.6|44637.6|44658.1|44638.1|44655.1|44635.1|11
1644220920000|2022-02-07 08:02:00|44657.1|44637.1|44640.1|44620.1|44657.6|44637.6|44640.1|44620.1|7
1644220930000|2022-02-07 08:02:10|44639.6|44619.6|44630.6|44610.6|44639.6|44619.6|44629.6|44609.6|3
1644220940000|2022-02-07 08:02:20|44633.1|44613.1|44637.6|44617.6|44637.6|44617.6|44633.1|44613.1|2
1644220950000|2022-02-07 08:02:30|44637.1|44617.1|44622.6|44602.6|44637.1|44617.1|44622.6|44602.6|5
1644220960000|2022-02-07 08:02:40|44617.6|44597.6|44627.6|44607.6|44627.6|44607.6|44617.6|44597.6|8
1644220970000|2022-02-07 08:02:50|44617.1|44597.1|44612.6|44592.6|44617.1|44597.1|44610.1|44590.1|4
1644220980000|2022-02-07 08:03:00|44610.6|44590.6|44612.6|44592.6|44612.6|44592.6|44607.6|44587.6|5
1644221000000|2022-02-07 08:03:20|44615.1|44595.1|44612.6|44592.6|44615.1|44595.1|44612.6|44592.6|1
1644221010000|2022-02-07 08:03:30|44607.6|44587.6|44610.1|44590.1|44610.1|44590.1|44607.1|44587.1|15
1644221020000|2022-02-07 08:03:40|44607.6|44587.6|44610.1|44590.1|44612.6|44592.6|44605.1|44585.1|4
1644221030000|2022-02-07 08:03:50|44607.6|44587.6|44612.6|44592.6|44612.6|44592.6|44607.6|44587.6|2
1644221040000|2022-02-07 08:04:00|44612.1|44592.1|44610.1|44590.1|44612.1|44592.1|44610.1|44590.1|2
1644221050000|2022-02-07 08:04:10|44609.6|44589.6|44607.1|44587.1|44610.1|44590.1|44607.1|44587.1|1
1644221060000|2022-02-07 08:04:20|44608.1|44588.1|44612.6|44592.6|44612.6|44592.6|44608.1|44588.1|6
1644221070000|2022-02-07 08:04:30|44615.1|44595.1|44625.1|44605.1|44625.1|44605.1|44615.1|44595.1|7
1644221080000|2022-02-07 08:04:40|44628.1|44608.1|44642.6|44622.6|44642.6|44622.6|44628.1|44608.1|7
1644221090000|2022-02-07 08:04:50|44658.1|44638.1|44674.6|44654.6|44674.6|44654.6|44658.1|44638.1|11
1644221100000|2022-02-07 08:05:00|44675.1|44655.1|44680.1|44660.1|44682.1|44662.1|44675.1|44655.1|11
1644221110000|2022-02-07 08:05:10|44677.6|44657.6|44667.6|44647.6|44677.6|44657.6|44665.6|44645.6|10
1644221120000|2022-02-07 08:05:20|44668.1|44648.1|44667.6|44647.6|44668.1|44648.1|44667.6|44647.6|0
1644221130000|2022-02-07 08:05:30|44665.1|44645.1|44650.6|44630.6|44665.1|44645.1|44650.6|44630.6|5
1644221140000|2022-02-07 08:05:40|44652.6|44632.6|44653.7|44633.7|44655.1|44635.1|44652.6|44632.6|8
1644221150000|2022-02-07 08:05:50|44657.6|44637.6|44662.6|44642.6|44662.6|44642.6|44657.6|44637.6|6
1644221160000|2022-02-07 08:06:00|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|0
1644221170000|2022-02-07 08:06:10|44657.1|44637.1|44657.6|44637.6|44657.6|44637.6|44655.1|44635.1|17
1644221180000|2022-02-07 08:06:20|44656.5|44636.5|44642.6|44622.6|44656.5|44636.5|44642.6|44622.6|3
1644221190000|2022-02-07 08:06:30|44642.1|44622.1|44647.6|44627.6|44649.6|44629.6|44642.1|44622.1|12
1644221200000|2022-02-07 08:06:40|44650.1|44630.1|44640.1|44620.1|44650.1|44630.1|44640.1|44620.1|4
1644221210000|2022-02-07 08:06:50|44639.6|44619.6|44637.6|44617.6|44639.6|44619.6|44637.6|44617.6|3
1644221220000|2022-02-07 08:07:00|44640.1|44620.1|44625.1|44605.1|44647.6|44627.6|44625.1|44605.1|11
1644221230000|2022-02-07 08:07:10|44627.6|44607.6|44632.1|44612.1|44632.1|44612.1|44627.6|44607.6|4
1644221240000|2022-02-07 08:07:20|44634.6|44614.6|44627.6|44607.6|44634.6|44614.6|44627.6|44607.6|3
1644221250000|2022-02-07 08:07:30|44628.1|44608.1|44627.6|44607.6|44629.6|44609.6|44625.1|44605.1|0
1644221260000|2022-02-07 08:07:40|44628.1|44608.1|44634.6|44614.6|44634.6|44614.6|44628.1|44608.1|0
1644221270000|2022-02-07 08:07:50|44632.6|44612.6|44627.6|44607.6|44632.6|44612.6|44625.1|44605.1|4
1644221280000|2022-02-07 08:08:00|44629.6|44609.6|44634.6|44614.6|44634.6|44614.6|44629.6|44609.6|0
1644221290000|2022-02-07 08:08:10|44639.6|44619.6|44640.1|44620.1|44640.1|44620.1|44637.6|44617.6|3
1644221300000|2022-02-07 08:08:20|44640.6|44620.6|44640.1|44620.1|44642.6|44622.6|44640.1|44620.1|2
1644221310000|2022-02-07 08:08:30|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|44643.1|44623.1|0
1644221320000|2022-02-07 08:08:40|44642.6|44622.6|44637.6|44617.6|44642.6|44622.6|44637.6|44617.6|3
1644221330000|2022-02-07 08:08:50|44638.1|44618.1|44634.6|44614.6|44640.1|44620.1|44634.6|44614.6|8
1644221340000|2022-02-07 08:09:00|44635.1|44615.1|44621.5|44601.5|44635.1|44615.1|44621.5|44601.5|11
1644221350000|2022-02-07 08:09:10|44622.6|44602.6|44622.6|44602.6|44624.6|44604.6|44622.1|44602.1|0
1644221360000|2022-02-07 08:09:20|44622.1|44602.1|44620.1|44600.1|44622.1|44602.1|44620.1|44600.1|0
1644221370000|2022-02-07 08:09:30|44620.6|44600.6|44629.6|44609.6|44629.6|44609.6|44620.6|44600.6|1
1644221380000|2022-02-07 08:09:40|44632.6|44612.6|44637.6|44617.6|44637.6|44617.6|44632.6|44612.6|6
1644221390000|2022-02-07 08:09:50|44639.6|44619.6|44644.6|44624.6|44644.6|44624.6|44639.6|44619.6|1
1644221400000|2022-02-07 08:10:00|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44644.6|44624.6|1
1644221410000|2022-02-07 08:10:10|44644.6|44624.6|44644.6|44624.6|44645.1|44625.1|44644.6|44624.6|1
1644221420000|2022-02-07 08:10:20|44634.6|44614.6|44634|44614|44634.6|44614.6|44634|44614|0
1644221430000|2022-02-07 08:10:30|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634|44614|0
1644221440000|2022-02-07 08:10:40|||||||||1
1644221450000|2022-02-07 08:10:50|44632.6|44612.6|44630.1|44610.1|44635.1|44615.1|44630.1|44610.1|1
1644221460000|2022-02-07 08:11:00|44630.6|44610.6|44630.1|44610.1|44632.6|44612.6|44630.1|44610.1|1
1644221470000|2022-02-07 08:11:10|44629.6|44609.6|44629.6|44609.6|44629.6|44609.6|44627.1|44607.1|1
1644221480000|2022-02-07 08:11:20|44630.1|44610.1|44634.6|44614.6|44634.6|44614.6|44630.1|44610.1|0
1644221490000|2022-02-07 08:11:30|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44630.1|44610.1|2
1644221500000|2022-02-07 08:11:40|44633.1|44613.1|44635.1|44615.1|44635.1|44615.1|44633.1|44613.1|3
1644221510000|2022-02-07 08:11:50|44640.1|44620.1|44647.1|44627.1|44647.1|44627.1|44640.1|44620.1|2
1644221520000|2022-02-07 08:12:00|44649.6|44629.6|44657.6|44637.6|44660.1|44640.1|44649.6|44629.6|3
1644221530000|2022-02-07 08:12:10|||||||||1
1644221540000|2022-02-07 08:12:20|44658.1|44638.1|44665.1|44645.1|44665.1|44645.1|44657.6|44637.6|4
1644221550000|2022-02-07 08:12:30|44665.6|44645.6|44680.1|44660.1|44680.1|44660.1|44665.6|44645.6|3
1644221560000|2022-02-07 08:12:40|44677.6|44657.6|44677.6|44657.6|44680.1|44660.1|44677.6|44657.6|2
1644221570000|2022-02-07 08:12:50|44680.6|44660.6|44677.6|44657.6|44682.6|44662.6|44677.6|44657.6|1
1644221580000|2022-02-07 08:13:00|44680.1|44660.1|44682.6|44662.6|44682.6|44662.6|44678.1|44658.1|0
1644221590000|2022-02-07 08:13:10|44685.1|44665.1|44680.6|44660.6|44685.1|44665.1|44680.6|44660.6|2
1644221600000|2022-02-07 08:13:20|44682.6|44662.6|44667.6|44647.6|44682.6|44662.6|44667.6|44647.6|5
1644221610000|2022-02-07 08:13:30|44667.1|44647.1|44663.1|44643.1|44667.1|44647.1|44662.6|44642.6|0
1644221620000|2022-02-07 08:13:40|44665.1|44645.1|44665.6|44645.6|44667.1|44647.1|44665.1|44645.1|1
1644221630000|2022-02-07 08:13:50|44670.1|44650.1|44665.1|44645.1|44670.1|44650.1|44665.1|44645.1|3
1644221640000|2022-02-07 08:14:00|44664.6|44644.6|44662.1|44642.1|44664.6|44644.6|44662.1|44642.1|2
1644221650000|2022-02-07 08:14:10|44665.1|44645.1|44662.1|44642.1|44665.1|44645.1|44662.1|44642.1|7
1644221660000|2022-02-07 08:14:20|44664.6|44644.6|44672.6|44652.6|44672.6|44652.6|44662.1|44642.1|3
1644221670000|2022-02-07 08:14:30|44670.1|44650.1|44665.1|44645.1|44670.1|44650.1|44665.1|44645.1|2
1644221680000|2022-02-07 08:14:40|44664.6|44644.6|44662.6|44642.6|44665.1|44645.1|44662.6|44642.6|0
1644221690000|2022-02-07 08:14:50|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|44660.6|44640.6|0
1644221700000|2022-02-07 08:15:00|44658.7|44638.7|44655.6|44635.6|44658.7|44638.7|44650.1|44630.1|0
1644221710000|2022-02-07 08:15:10|44652.6|44632.6|44647.6|44627.6|44652.6|44632.6|44645.1|44625.1|2
1644221720000|2022-02-07 08:15:20|44645.1|44625.1|44652.6|44632.6|44652.6|44632.6|44645.1|44625.1|5
1644221730000|2022-02-07 08:15:30|44650.1|44630.1|44658.7|44638.7|44658.7|44638.7|44650.1|44630.1|10
1644221740000|2022-02-07 08:15:40|44659.2|44639.2|44687.6|44667.6|44687.6|44667.6|44658.1|44638.1|13
1644221750000|2022-02-07 08:15:50|44682.6|44662.6|44677.6|44657.6|44682.6|44662.6|44677.6|44657.6|1
1644221760000|2022-02-07 08:16:00|44680.1|44660.1|44677.6|44657.6|44680.1|44660.1|44670.6|44650.6|8
1644221770000|2022-02-07 08:16:10|44672.6|44652.6|44668.7|44648.7|44672.6|44652.6|44668.7|44648.7|3
1644221780000|2022-02-07 08:16:20|44667.6|44647.6|44673.1|44653.1|44673.1|44653.1|44667.6|44647.6|6
1644221790000|2022-02-07 08:16:30|||||||||6
1644221800000|2022-02-07 08:16:40|44675.1|44655.1|44695.1|44675.1|44695.1|44675.1|44672.6|44652.6|19
1644221810000|2022-02-07 08:16:50|44693.1|44673.1|44695.1|44675.1|44697.6|44677.6|44692.6|44672.6|3
1644221820000|2022-02-07 08:17:00|44692.6|44672.6|44692.6|44672.6|44695.1|44675.1|44692.6|44672.6|4
1644221830000|2022-02-07 08:17:10|44690.1|44670.1|44685.6|44665.6|44697.6|44677.6|44685.6|44665.6|6
1644221840000|2022-02-07 08:17:20|44682.1|44662.1|44682.6|44662.6|44685.1|44665.1|44677.6|44657.6|2
1644221850000|2022-02-07 08:17:30|44680.1|44660.1|44667.6|44647.6|44680.1|44660.1|44667.6|44647.6|3
1644221860000|2022-02-07 08:17:40|44665.6|44645.6|44657.6|44637.6|44665.6|44645.6|44657.6|44637.6|3
1644221870000|2022-02-07 08:17:50|44652.6|44632.6|44637.6|44617.6|44652.6|44632.6|44637.6|44617.6|6
1644221880000|2022-02-07 08:18:00|44634.6|44614.6|44622.6|44602.6|44634.6|44614.6|44622.1|44602.1|18
1644221890000|2022-02-07 08:18:10|44627.6|44607.6|44622.6|44602.6|44627.6|44607.6|44622.6|44602.6|19
1644221900000|2022-02-07 08:18:20|44620.1|44600.1|44615.6|44595.6|44620.1|44600.1|44615.6|44595.6|2
1644221910000|2022-02-07 08:18:30|44620.1|44600.1|44622.6|44602.6|44627.1|44607.1|44620.1|44600.1|5
1644221920000|2022-02-07 08:18:40|44622.1|44602.1|44615.1|44595.1|44622.1|44602.1|44615.1|44595.1|2
1644221930000|2022-02-07 08:18:50|44617.1|44597.1|44619.6|44599.6|44619.6|44599.6|44617.1|44597.1|1
1644221940000|2022-02-07 08:19:00|44617.6|44597.6|44614.6|44594.6|44619.6|44599.6|44614.6|44594.6|4
1644221950000|2022-02-07 08:19:10|44612.6|44592.6|44609.6|44589.6|44614.6|44594.6|44609.6|44589.6|6
1644221960000|2022-02-07 08:19:20|44609|44589|44609.6|44589.6|44609.6|44589.6|44607.1|44587.1|1
1644221970000|2022-02-07 08:19:30|44612.1|44592.1|44624.6|44604.6|44624.6|44604.6|44612.1|44592.1|5
1644221980000|2022-02-07 08:19:40|44622.1|44602.1|44622.6|44602.6|44624.6|44604.6|44620.1|44600.1|6
1644221990000|2022-02-07 08:19:50|44623.1|44603.1|44629.6|44609.6|44629.6|44609.6|44623.1|44603.1|4
1644222000000|2022-02-07 08:20:00|44630.1|44610.1|44627.1|44607.1|44632.1|44612.1|44627.1|44607.1|6
1644222010000|2022-02-07 08:20:10|44629.6|44609.6|44634.6|44614.6|44634.6|44614.6|44629.6|44609.6|5
1644222020000|2022-02-07 08:20:20|44635.1|44615.1|44639.6|44619.6|44647.1|44627.1|44635.1|44615.1|4
1644222030000|2022-02-07 08:20:30|44641.5|44621.5|44639.6|44619.6|44644.6|44624.6|44634.6|44614.6|1
1644222040000|2022-02-07 08:20:40|44638.5|44618.5|44634.6|44614.6|44638.5|44618.5|44632.6|44612.6|1
1644222050000|2022-02-07 08:20:50|44635.6|44615.6|44637.6|44617.6|44637.6|44617.6|44634.6|44614.6|0
1644222060000|2022-02-07 08:21:00|44634.6|44614.6|44634.6|44614.6|44637.6|44617.6|44634.6|44614.6|0
1644222070000|2022-02-07 08:21:10|44634|44614|44619.6|44599.6|44634|44614|44619.6|44599.6|3
1644222080000|2022-02-07 08:21:20|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|1
1644222090000|2022-02-07 08:21:30|44612.1|44592.1|44619.6|44599.6|44619.6|44599.6|44612.1|44592.1|2
1644222100000|2022-02-07 08:21:40|44622.1|44602.1|44619.6|44599.6|44622.1|44602.1|44619.6|44599.6|3
1644222110000|2022-02-07 08:21:50|44619|44599|44609.6|44589.6|44619|44599|44609.6|44589.6|2
1644222120000|2022-02-07 08:22:00|44610.6|44590.6|44612.1|44592.1|44612.1|44592.1|44609.6|44589.6|1
1644222130000|2022-02-07 08:22:10|44614.6|44594.6|44610.6|44590.6|44616.5|44596.5|44609.6|44589.6|2
1644222140000|2022-02-07 08:22:20|44614.6|44594.6|44609.6|44589.6|44614.6|44594.6|44609.6|44589.6|3
1644222150000|2022-02-07 08:22:30|44607.1|44587.1|44609.6|44589.6|44609.6|44589.6|44607.1|44587.1|2
1644222160000|2022-02-07 08:22:40|44605.6|44585.6|44592.1|44572.1|44605.6|44585.6|44592.1|44572.1|8
1644222170000|2022-02-07 08:22:50|44591.5|44571.5|44582.1|44562.1|44592.1|44572.1|44582.1|44562.1|4
1644222180000|2022-02-07 08:23:00|44579.6|44559.6|44589.6|44569.6|44589.6|44569.6|44579.6|44559.6|3
1644222190000|2022-02-07 08:23:10|44587.1|44567.1|44589.6|44569.6|44589.6|44569.6|44587.1|44567.1|1
1644222210000|2022-02-07 08:23:30|44587.1|44567.1|44589.6|44569.6|44592.1|44572.1|44585.1|44565.1|1
1644222220000|2022-02-07 08:23:40|44587.1|44567.1|44584.6|44564.6|44589.6|44569.6|44584.6|44564.6|1
1644222230000|2022-02-07 08:23:50|44582.1|44562.1|44584.6|44564.6|44584.6|44564.6|44582.1|44562.1|4
1644222240000|2022-02-07 08:24:00|44582.1|44562.1|44579.6|44559.6|44582.1|44562.1|44577.1|44557.1|5
1644222250000|2022-02-07 08:24:10|44574.6|44554.6|44572.1|44552.1|44574.6|44554.6|44572.1|44552.1|4
1644222260000|2022-02-07 08:24:20|44569|44549|44562.1|44542.1|44571.5|44551.5|44562.1|44542.1|5
1644222270000|2022-02-07 08:24:30|44558.5|44538.5|44551.5|44531.5|44558.5|44538.5|44548.5|44528.5|11
1644222280000|2022-02-07 08:24:40|44549.6|44529.6|44546.5|44526.5|44549.6|44529.6|44546.5|44526.5|3
1644222290000|2022-02-07 08:24:50|44547.1|44527.1|44549.6|44529.6|44552.1|44532.1|44547.1|44527.1|3
1644222300000|2022-02-07 08:25:00|44549|44529|44544.6|44524.6|44549.6|44529.6|44542.1|44522.1|2
1644222310000|2022-02-07 08:25:10|44542.1|44522.1|44521|44501|44542.1|44522.1|44521|44501|23
1644222320000|2022-02-07 08:25:20|44520.4|44500.4|44491|44471|44520.4|44500.4|44491|44471|19
1644222330000|2022-02-07 08:25:30|44493.5|44473.5|44490.4|44470.4|44494|44474|44487.9|44467.9|8
1644222340000|2022-02-07 08:25:40|44489|44469|44482.9|44462.9|44491.5|44471.5|44482.9|44462.9|21
1644222350000|2022-02-07 08:25:50|44482.4|44462.4|44483.5|44463.5|44485.4|44465.4|44482.4|44462.4|10
1644222360000|2022-02-07 08:26:00|44484|44464|44481.5|44461.5|44484|44464|44479|44459|5
1644222370000|2022-02-07 08:26:10|44481|44461|44501.5|44481.5|44501.5|44481.5|44481|44461|17
1644222380000|2022-02-07 08:26:20|44503.5|44483.5|44514|44494|44514|44494|44501.5|44481.5|8
1644222390000|2022-02-07 08:26:30|44517.1|44497.1|44514.6|44494.6|44519|44499|44514.6|44494.6|5
1644222400000|2022-02-07 08:26:40|44514|44494|44514|44494|44514.6|44494.6|44514|44494|0
1644222410000|2022-02-07 08:26:50|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514|44494|4
1644222420000|2022-02-07 08:27:00|44515.1|44495.1|44509.6|44489.6|44515.1|44495.1|44509.6|44489.6|15
1644222430000|2022-02-07 08:27:10|44507.6|44487.6|44508.5|44488.5|44509.6|44489.6|44501.5|44481.5|6
1644222440000|2022-02-07 08:27:20|44511|44491|44514|44494|44514|44494|44511|44491|1
1644222450000|2022-02-07 08:27:30|44511.5|44491.5|44506.5|44486.5|44514|44494|44504.6|44484.6|5
1644222460000|2022-02-07 08:27:40|||||||||1
1644222470000|2022-02-07 08:27:50|44508.5|44488.5|44508.5|44488.5|44508.5|44488.5|44508.5|44488.5|2
1644222480000|2022-02-07 08:28:00|44506.5|44486.5|44501.5|44481.5|44508.5|44488.5|44501.5|44481.5|3
1644222490000|2022-02-07 08:28:10|44499|44479|44505.4|44485.4|44505.4|44485.4|44499|44479|1
1644222500000|2022-02-07 08:28:20|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|44503.5|44483.5|0
1644222510000|2022-02-07 08:28:30|44504|44484|44504|44484|44506|44486|44504|44484|2
1644222520000|2022-02-07 08:28:40|44501.5|44481.5|44499|44479|44501.5|44481.5|44499|44479|3
1644222530000|2022-02-07 08:28:50|44501.5|44481.5|44504|44484|44504|44484|44501.5|44481.5|2
1644222540000|2022-02-07 08:29:00|44506.5|44486.5|44496.5|44476.5|44511|44491|44496.5|44476.5|21
1644222550000|2022-02-07 08:29:10|44491.5|44471.5|44488.5|44468.5|44491.5|44471.5|44486.5|44466.5|7
1644222560000|2022-02-07 08:29:20|44489|44469|44488.5|44468.5|44489|44469|44488.5|44468.5|0
1644222570000|2022-02-07 08:29:30|44486|44466|44493.5|44473.5|44493.5|44473.5|44484|44464|9
1644222580000|2022-02-07 08:29:40|44497.4|44477.4|44507.1|44487.1|44507.1|44487.1|44497.4|44477.4|3
1644222590000|2022-02-07 08:29:50|44511.5|44491.5|44516.5|44496.5|44516.5|44496.5|44511.5|44491.5|1
1644222600000|2022-02-07 08:30:00|44521.5|44501.5|44514|44494|44521.5|44501.5|44514|44494|10
1644222610000|2022-02-07 08:30:10|44511.5|44491.5|44513.5|44493.5|44513.5|44493.5|44504|44484|5
1644222620000|2022-02-07 08:30:20|44515.4|44495.4|44503.5|44483.5|44517.9|44497.9|44503.5|44483.5|5
1644222630000|2022-02-07 08:30:30|44504|44484|44501|44481|44506.5|44486.5|44501|44481|5
1644222640000|2022-02-07 08:30:40|44501.5|44481.5|44503.5|44483.5|44504|44484|44496.5|44476.5|7
1644222650000|2022-02-07 08:30:50|44506|44486|44514|44494|44516|44496|44506|44486|2
1644222660000|2022-02-07 08:31:00|44516|44496|44516|44496|44516|44496|44514|44494|1
1644222670000|2022-02-07 08:31:10|44516.5|44496.5|44541.5|44521.5|44541.5|44521.5|44516.5|44496.5|8
1644222680000|2022-02-07 08:31:20|44543.5|44523.5|44556.5|44536.5|44559|44539|44543.5|44523.5|6
1644222690000|2022-02-07 08:31:30|44556|44536|44561.5|44541.5|44561.5|44541.5|44551.5|44531.5|5
1644222700000|2022-02-07 08:31:40|44561|44541|44556|44536|44563.5|44543.5|44556|44536|7
1644222710000|2022-02-07 08:31:50|44551|44531|44556.5|44536.5|44556.5|44536.5|44551|44531|3
1644222720000|2022-02-07 08:32:00|44562.6|44542.6|44566.5|44546.5|44566.5|44546.5|44562.6|44542.6|6
1644222730000|2022-02-07 08:32:10|44561|44541|44561|44541|44561|44541|44561|44541|3
1644222740000|2022-02-07 08:32:20|44559|44539|44562.1|44542.1|44562.1|44542.1|44559|44539|4
1644222750000|2022-02-07 08:32:30|44561.5|44541.5|44566.5|44546.5|44569.6|44549.6|44561.5|44541.5|6
1644222760000|2022-02-07 08:32:40|44564|44544|44566.5|44546.5|44566.5|44546.5|44561.5|44541.5|6
1644222770000|2022-02-07 08:32:50|44569|44549|44569|44549|44569|44549|44566.5|44546.5|19
1644222780000|2022-02-07 08:33:00|44569.6|44549.6|44569|44549|44571.5|44551.5|44566.5|44546.5|6
1644222790000|2022-02-07 08:33:10|44569.6|44549.6|44574|44554|44574.6|44554.6|44569.6|44549.6|4
1644222800000|2022-02-07 08:33:20|44572.1|44552.1|44561.5|44541.5|44572.1|44552.1|44559|44539|15
1644222810000|2022-02-07 08:33:30|44560.4|44540.4|44554|44534|44560.4|44540.4|44554|44534|10
1644222820000|2022-02-07 08:33:40|44556.5|44536.5|44561.5|44541.5|44561.5|44541.5|44556.5|44536.5|3
1644222830000|2022-02-07 08:33:50|44561|44541|44559|44539|44561.5|44541.5|44558.5|44538.5|1
1644222840000|2022-02-07 08:34:00|44563.5|44543.5|44564|44544|44566.5|44546.5|44561.5|44541.5|11
1644222850000|2022-02-07 08:34:10|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44564|44544|19
1644222860000|2022-02-07 08:34:20|44566|44546|44564|44544|44569|44549|44560.1|44540.1|7
1644222870000|2022-02-07 08:34:30|44566.5|44546.5|44561.5|44541.5|44566.5|44546.5|44561.5|44541.5|3
1644222880000|2022-02-07 08:34:40|44564|44544|44554.6|44534.6|44564|44544|44546.5|44526.5|16
1644222890000|2022-02-07 08:34:50|44556.5|44536.5|44559|44539|44566|44546|44556.5|44536.5|16
1644222900000|2022-02-07 08:35:00|44558.5|44538.5|44549|44529|44558.5|44538.5|44546.5|44526.5|0
1644222910000|2022-02-07 08:35:10|44552.1|44532.1|44554|44534|44556.5|44536.5|44552.1|44532.1|1
1644222920000|2022-02-07 08:35:20|44556.5|44536.5|44554|44534|44559|44539|44554|44534|2
1644222930000|2022-02-07 08:35:30|44551.5|44531.5|44549|44529|44551.5|44531.5|44546.5|44526.5|7
1644222940000|2022-02-07 08:35:40|44549.6|44529.6|44551.5|44531.5|44551.5|44531.5|44549.6|44529.6|0
1644222950000|2022-02-07 08:35:50|44554|44534|44561.5|44541.5|44561.5|44541.5|44554|44534|0
1644222960000|2022-02-07 08:36:00|44564|44544|44566.5|44546.5|44566.5|44546.5|44564|44544|4
1644222970000|2022-02-07 08:36:10|44566|44546|44559|44539|44566.5|44546.5|44559|44539|4
1644222980000|2022-02-07 08:36:20|44557.1|44537.1|44571|44551|44571|44551|44557.1|44537.1|4
1644222990000|2022-02-07 08:36:30|44570.4|44550.4|44566.5|44546.5|44571.5|44551.5|44566.5|44546.5|4
1644223000000|2022-02-07 08:36:40|44566|44546|44574|44554|44574|44554|44566|44546|22
1644223010000|2022-02-07 08:36:50|44571.5|44551.5|44569|44549|44571.5|44551.5|44569|44549|1
1644223020000|2022-02-07 08:37:00|44568.5|44548.5|44571.5|44551.5|44571.5|44551.5|44566.5|44546.5|12
1644223030000|2022-02-07 08:37:10|44574|44554|44574|44554|44574.6|44554.6|44574|44554|1
1644223040000|2022-02-07 08:37:20|44576.5|44556.5|44574|44554|44579|44559|44573.5|44553.5|13
1644223050000|2022-02-07 08:37:30|44576.5|44556.5|44581.5|44561.5|44581.5|44561.5|44574|44554|11
1644223060000|2022-02-07 08:37:40|44582.1|44562.1|44589|44569|44589|44569|44582.1|44562.1|1
1644223070000|2022-02-07 08:37:50|44591.5|44571.5|44584|44564|44591.5|44571.5|44584|44564|6
1644223080000|2022-02-07 08:38:00|44586.5|44566.5|44589.6|44569.6|44589.6|44569.6|44586.5|44566.5|10
1644223090000|2022-02-07 08:38:10|44589|44569|44586|44566|44589.6|44569.6|44586|44566|7
1644223100000|2022-02-07 08:38:20|44584|44564|44586.5|44566.5|44586.5|44566.5|44581.5|44561.5|1
1644223110000|2022-02-07 08:38:30|44584|44564|44586.5|44566.5|44586.5|44566.5|44584|44564|0
1644223120000|2022-02-07 08:38:40|44581.5|44561.5|44574|44554|44581.5|44561.5|44574|44554|2
1644223130000|2022-02-07 08:38:50|44576|44556|44568.5|44548.5|44576|44556|44568.5|44548.5|1
1644223140000|2022-02-07 08:39:00|44571.5|44551.5|44576.5|44556.5|44576.5|44556.5|44571.5|44551.5|7
1644223150000|2022-02-07 08:39:10|44573.5|44553.5|44563.5|44543.5|44573.5|44553.5|44563.5|44543.5|4
1644223160000|2022-02-07 08:39:20|44562.9|44542.9|44557.9|44537.9|44562.9|44542.9|44557.9|44537.9|5
1644223170000|2022-02-07 08:39:30|44555.4|44535.4|44554|44534|44556|44536|44551|44531|5
1644223180000|2022-02-07 08:39:40|44554.6|44534.6|44554|44534|44556.5|44536.5|44554|44534|0
1644223190000|2022-02-07 08:39:50|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|44549|44529|2
1644223200000|2022-02-07 08:40:00|44549|44529|44544.6|44524.6|44549|44529|44544.6|44524.6|29
1644223210000|2022-02-07 08:40:10|44542.1|44522.1|44551.5|44531.5|44551.5|44531.5|44542.1|44522.1|17
1644223220000|2022-02-07 08:40:20|44551|44531|44558.5|44538.5|44558.5|44538.5|44551|44531|21
1644223230000|2022-02-07 08:40:30|44557.9|44537.9|44555.4|44535.4|44557.9|44537.9|44555.4|44535.4|3
1644223240000|2022-02-07 08:40:40|44549|44529|44554|44534|44556.5|44536.5|44549|44529|10
1644223250000|2022-02-07 08:40:50|44553.5|44533.5|44549|44529|44553.5|44533.5|44549|44529|2
1644223260000|2022-02-07 08:41:00|44544.6|44524.6|44536.5|44516.5|44544.6|44524.6|44531.5|44511.5|13
1644223270000|2022-02-07 08:41:10|44539|44519|44541.5|44521.5|44541.5|44521.5|44539|44519|4
1644223280000|2022-02-07 08:41:20|44544|44524|44544|44524|44549|44529|44544|44524|29
1644223290000|2022-02-07 08:41:30|44544.6|44524.6|44554|44534|44554|44534|44544.6|44524.6|3
1644223300000|2022-02-07 08:41:40|44556.5|44536.5|44551|44531|44556.5|44536.5|44551|44531|2
1644223310000|2022-02-07 08:41:50|44549|44529|44551.5|44531.5|44551.5|44531.5|44546.5|44526.5|9
1644223320000|2022-02-07 08:42:00|44554|44534|44556.5|44536.5|44557.1|44537.1|44554|44534|21
1644223330000|2022-02-07 08:42:10|44559|44539|44554|44534|44559|44539|44554|44534|9
1644223340000|2022-02-07 08:42:20|44559.6|44539.6|44569|44549|44569|44549|44559.6|44539.6|34
1644223350000|2022-02-07 08:42:30|44566.5|44546.5|44566.5|44546.5|44569|44549|44566.5|44546.5|11
1644223360000|2022-02-07 08:42:40|44568.5|44548.5|44564|44544|44568.5|44548.5|44564|44544|4
1644223370000|2022-02-07 08:42:50|44561.5|44541.5|44561|44541|44564|44544|44561|44541|1
1644223380000|2022-02-07 08:43:00|44548.5|44528.5|44541.5|44521.5|44549|44529|44541.5|44521.5|7
1644223390000|2022-02-07 08:43:10|||||||||3
1644223400000|2022-02-07 08:43:20|44544.6|44524.6|44544|44524|44544.6|44524.6|44544|44524|0
1644223410000|2022-02-07 08:43:30|44541.5|44521.5|44539.6|44519.6|44541.5|44521.5|44539|44519|1
1644223420000|2022-02-07 08:43:40|44541.5|44521.5|44541.5|44521.5|44541.5|44521.5|44539|44519|0
1644223430000|2022-02-07 08:43:50|44544|44524|44544|44524|44546.5|44526.5|44539.6|44519.6|4
1644223440000|2022-02-07 08:44:00|44546.5|44526.5|44554|44534|44556.5|44536.5|44546.5|44526.5|8
1644223450000|2022-02-07 08:44:10|44552.1|44532.1|44549|44529|44553.5|44533.5|44549|44529|9
1644223460000|2022-02-07 08:44:20|44553.5|44533.5|44554|44534|44554|44534|44551|44531|39
1644223470000|2022-02-07 08:44:30|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|44549.6|44529.6|5
1644223480000|2022-02-07 08:44:40|44553.5|44533.5|44554|44534|44556.5|44536.5|44551.5|44531.5|12
1644223490000|2022-02-07 08:44:50|44551.5|44531.5|44549|44529|44551.5|44531.5|44549|44529|1
1644223500000|2022-02-07 08:45:00|44547.1|44527.1|44549|44529|44549|44529|44547.1|44527.1|6
1644223510000|2022-02-07 08:45:10|44551|44531|44556.5|44536.5|44556.5|44536.5|44551|44531|4
1644223520000|2022-02-07 08:45:20|44557.1|44537.1|44563.5|44543.5|44563.5|44543.5|44557.1|44537.1|1
1644223530000|2022-02-07 08:45:30|44564|44544|44561.5|44541.5|44564|44544|44561.5|44541.5|0
1644223540000|2022-02-07 08:45:40|44562.1|44542.1|44576.5|44556.5|44576.5|44556.5|44562.1|44542.1|7
1644223550000|2022-02-07 08:45:50|44574|44554|44574|44554|44579|44559|44571.5|44551.5|6
1644223560000|2022-02-07 08:46:00|44574.6|44554.6|44571.5|44551.5|44574.6|44554.6|44571.5|44551.5|5
1644223570000|2022-02-07 08:46:10|44566|44546|44558.5|44538.5|44566|44546|44558.5|44538.5|2
1644223580000|2022-02-07 08:46:20|44556.5|44536.5|44549|44529|44556.5|44536.5|44549|44529|6
1644223590000|2022-02-07 08:46:30|44551.5|44531.5|44534|44514|44554|44534|44534|44514|8
1644223600000|2022-02-07 08:46:40|||||||||4
1644223610000|2022-02-07 08:46:50|44534.6|44514.6|44529.6|44509.6|44536|44516|44529.6|44509.6|1
1644223620000|2022-02-07 08:47:00|44527.6|44507.6|44524|44504|44529.6|44509.6|44521.5|44501.5|3
1644223630000|2022-02-07 08:47:10|44523.5|44503.5|44521.5|44501.5|44523.5|44503.5|44519|44499|7
1644223650000|2022-02-07 08:47:30|44522.1|44502.1|44524|44504|44524|44504|44522.1|44502.1|3
1644223660000|2022-02-07 08:47:40|44528.5|44508.5|44528.5|44508.5|44528.5|44508.5|44528.5|44508.5|11
1644223670000|2022-02-07 08:47:50|44531.5|44511.5|44533.5|44513.5|44533.5|44513.5|44531.5|44511.5|0
1644223680000|2022-02-07 08:48:00|44534|44514|44536.5|44516.5|44536.5|44516.5|44534|44514|1
1644223700000|2022-02-07 08:48:20|44534|44514|44536.5|44516.5|44536.5|44516.5|44534|44514|0
1644223710000|2022-02-07 08:48:30|44537.1|44517.1|44536.5|44516.5|44537.1|44517.1|44536.5|44516.5|1
1644223720000|2022-02-07 08:48:40|44537.1|44517.1|44536.5|44516.5|44538.5|44518.5|44536.5|44516.5|0
1644223730000|2022-02-07 08:48:50|44534|44514|44536.5|44516.5|44536.5|44516.5|44534|44514|4
1644223740000|2022-02-07 08:49:00|44537.1|44517.1|44541.5|44521.5|44541.5|44521.5|44537.1|44517.1|2
1644223750000|2022-02-07 08:49:10|||||||||1
1644223760000|2022-02-07 08:49:20|44542.1|44522.1|44553.5|44533.5|44553.5|44533.5|44541.5|44521.5|8
1644223780000|2022-02-07 08:49:40|44554|44534|44551.5|44531.5|44554|44534|44551.5|44531.5|4
1644223790000|2022-02-07 08:49:50|44554|44534|44554|44534|44554|44534|44554|44534|0
1644223800000|2022-02-07 08:50:00|44551|44531|44551.5|44531.5|44551.5|44531.5|44544|44524|8
1644223810000|2022-02-07 08:50:10|44554|44534|44556.5|44536.5|44559|44539|44552.1|44532.1|23
1644223820000|2022-02-07 08:50:20|44554.6|44534.6|44558.5|44538.5|44559|44539|44554|44534|8
1644223830000|2022-02-07 08:50:30|44557.1|44537.1|44561|44541|44561.5|44541.5|44557.1|44537.1|8
1644223840000|2022-02-07 08:50:40|44559|44539|44554|44534|44559|44539|44551.5|44531.5|7
1644223850000|2022-02-07 08:50:50|||||||||14
1644223860000|2022-02-07 08:51:00|||||||||1
1644223880000|2022-02-07 08:51:20|44556.5|44536.5|44556.5|44536.5|44559|44539|44556.5|44536.5|5
1644223890000|2022-02-07 08:51:30|44559|44539|44564.6|44544.6|44564.6|44544.6|44559|44539|2
1644223900000|2022-02-07 08:51:40|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|44566.5|44546.5|1
1644223910000|2022-02-07 08:51:50|44569|44549|44569|44549|44569|44549|44569|44549|2
1644223920000|2022-02-07 08:52:00|44571|44551|44581.5|44561.5|44581.5|44561.5|44571|44551|4
1644223940000|2022-02-07 08:52:20|44591|44571|44591|44571|44591|44571|44591|44571|1
1644223950000|2022-02-07 08:52:30|44591.5|44571.5|44596.5|44576.5|44599|44579|44591.5|44571.5|8
1644223960000|2022-02-07 08:52:40|44597.1|44577.1|44604.6|44584.6|44604.6|44584.6|44597.1|44577.1|7
1644223970000|2022-02-07 08:52:50|44606.5|44586.5|44606.5|44586.5|44607.1|44587.1|44604.6|44584.6|2
1644223980000|2022-02-07 08:53:00|44604.6|44584.6|44609|44589|44609.6|44589.6|44604.6|44584.6|2
1644223990000|2022-02-07 08:53:10|44606.5|44586.5|44606|44586|44609|44589|44606|44586|2
1644224000000|2022-02-07 08:53:20|44604|44584|44609|44589|44611.5|44591.5|44604|44584|5
1644224010000|2022-02-07 08:53:30|44611.5|44591.5|44614|44594|44614|44594|44611.5|44591.5|2
1644224020000|2022-02-07 08:53:40|44616|44596|44616.5|44596.5|44621.5|44601.5|44614|44594|3
1644224030000|2022-02-07 08:53:50|44619|44599|44639.6|44619.6|44642.6|44622.6|44616.5|44596.5|7
1644224040000|2022-02-07 08:54:00|44644.6|44624.6|44649.6|44629.6|44649.6|44629.6|44641.5|44621.5|6
1644224050000|2022-02-07 08:54:10|44649|44629|44649|44629|44649|44629|44649|44629|4
1644224060000|2022-02-07 08:54:20|44644|44624|44639|44619|44644|44624|44639|44619|1
1644224070000|2022-02-07 08:54:30|44636|44616|44636|44616|44636|44616|44636|44616|7
1644224080000|2022-02-07 08:54:40|44633.5|44613.5|44634.6|44614.6|44634.6|44614.6|44629|44609|5
1644224090000|2022-02-07 08:54:50|44637.1|44617.1|44646.5|44626.5|44646.5|44626.5|44637.1|44617.1|2
1644224100000|2022-02-07 08:55:00|44647.1|44627.1|44644|44624|44647.1|44627.1|44644|44624|2
1644224110000|2022-02-07 08:55:10|44641.5|44621.5|44636.5|44616.5|44641.5|44621.5|44636.5|44616.5|0
1644224140000|2022-02-07 08:55:40|44639|44619|44636.5|44616.5|44639|44619|44636.5|44616.5|0
1644224150000|2022-02-07 08:55:50|44639|44619|44636.5|44616.5|44639|44619|44636.5|44616.5|1
1644224160000|2022-02-07 08:56:00|44639|44619|44644.6|44624.6|44644.6|44624.6|44639|44619|0
1644224170000|2022-02-07 08:56:10|44644|44624|44641.5|44621.5|44646.5|44626.5|44641.5|44621.5|0
1644224180000|2022-02-07 08:56:20|44646.5|44626.5|44636.5|44616.5|44646.5|44626.5|44636.5|44616.5|4
1644224190000|2022-02-07 08:56:30|44636|44616|44634|44614|44636.5|44616.5|44634|44614|5
1644224200000|2022-02-07 08:56:40|44636.5|44616.5|44639|44619|44639|44619|44636.5|44616.5|2
1644224210000|2022-02-07 08:56:50|44640.1|44620.1|44641.5|44621.5|44646.5|44626.5|44640.1|44620.1|4
1644224220000|2022-02-07 08:57:00|44642.6|44622.6|44639.6|44619.6|44646.5|44626.5|44639.6|44619.6|2
1644224230000|2022-02-07 08:57:10|44641.5|44621.5|44646.5|44626.5|44646.5|44626.5|44641.5|44621.5|3
1644224240000|2022-02-07 08:57:20|44644|44624|44646.5|44626.5|44646.5|44626.5|44644|44624|0
1644224250000|2022-02-07 08:57:30|44644|44624|44644|44624|44646.5|44626.5|44644|44624|1
1644224260000|2022-02-07 08:57:40|||||||||5
1644224270000|2022-02-07 08:57:50|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|0
1644224280000|2022-02-07 08:58:00|44644|44624|44641.5|44621.5|44644|44624|44641.5|44621.5|1
1644224290000|2022-02-07 08:58:10|44641|44621|44637.1|44617.1|44641|44621|44636.5|44616.5|9
1644224300000|2022-02-07 08:58:20|44637.6|44617.6|44641.5|44621.5|44641.5|44621.5|44637.6|44617.6|0
1644224310000|2022-02-07 08:58:30|44639.6|44619.6|44641.5|44621.5|44641.5|44621.5|44639|44619|0
1644224330000|2022-02-07 08:58:50|44639|44619|44629|44609|44639|44619|44629|44609|7
1644224340000|2022-02-07 08:59:00|44628.5|44608.5|44631.5|44611.5|44631.5|44611.5|44626.5|44606.5|8
1644224350000|2022-02-07 08:59:10|44632.1|44612.1|44636.5|44616.5|44636.5|44616.5|44629|44609|0
1644224360000|2022-02-07 08:59:20|44636|44616|44636.5|44616.5|44636.5|44616.5|44634|44614|0
1644224370000|2022-02-07 08:59:30|44636|44616|44641.5|44621.5|44644.6|44624.6|44634|44614|5
1644224380000|2022-02-07 08:59:40|44639|44619|44638.5|44618.5|44639|44619|44638.5|44618.5|8
1644224390000|2022-02-07 08:59:50|44636.5|44616.5|44639|44619|44639|44619|44636.5|44616.5|4
1644224400000|2022-02-07 09:00:00|44637.9|44617.9|44629|44609|44639|44619|44628.5|44608.5|8
1644224410000|2022-02-07 09:00:10|44631.5|44611.5|44624|44604|44631.5|44611.5|44624|44604|9
1644224420000|2022-02-07 09:00:20|44621.5|44601.5|44629|44609|44629.6|44609.6|44621.5|44601.5|11
1644224430000|2022-02-07 09:00:30|44634|44614|44634|44614|44634|44614|44634|44614|1
1644224440000|2022-02-07 09:00:40|44639|44619|44641.5|44621.5|44643.5|44623.5|44638.5|44618.5|13
1644224450000|2022-02-07 09:00:50|44644|44624|44656.5|44636.5|44659.6|44639.6|44644|44624|8
1644224460000|2022-02-07 09:01:00|44654|44634|44669|44649|44669|44649|44654|44634|12
1644224470000|2022-02-07 09:01:10|44666.5|44646.5|44664|44644|44666.5|44646.5|44661.5|44641.5|10
1644224480000|2022-02-07 09:01:20|44666.5|44646.5|44671.5|44651.5|44671.5|44651.5|44666.5|44646.5|9
1644224490000|2022-02-07 09:01:30|44674|44654|44668.5|44648.5|44674|44654|44668.5|44648.5|8
1644224500000|2022-02-07 09:01:40|44666|44646|44681.5|44661.5|44681.5|44661.5|44663.5|44643.5|11
1644224510000|2022-02-07 09:01:50|44684|44664|44686.5|44666.5|44686.5|44666.5|44681.5|44661.5|4
1644224520000|2022-02-07 09:02:00|44689.6|44669.6|44679|44659|44690.1|44670.1|44679|44659|14
1644224530000|2022-02-07 09:02:10|44677.1|44657.1|44676.5|44656.5|44679|44659|44674|44654|9
1644224540000|2022-02-07 09:02:20|44674|44654|44677.9|44657.9|44679|44659|44674|44654|5
1644224550000|2022-02-07 09:02:30|44679|44659|44674|44654|44679|44659|44674|44654|1
1644224560000|2022-02-07 09:02:40|44679|44659|44681|44661|44682.1|44662.1|44679|44659|8
1644224570000|2022-02-07 09:02:50|44679|44659|44704|44684|44706.5|44686.5|44679|44659|18
1644224580000|2022-02-07 09:03:00|44706.5|44686.5|44706.5|44686.5|44706.5|44686.5|44703.5|44683.5|10
1644224590000|2022-02-07 09:03:10|44706|44686|44690.1|44670.1|44709|44689|44690.1|44670.1|10
1644224600000|2022-02-07 09:03:20|44689.6|44669.6|44681.5|44661.5|44689.6|44669.6|44681.5|44661.5|8
1644224610000|2022-02-07 09:03:30|44679|44659|44676.5|44656.5|44679|44659|44676.5|44656.5|0
1644224620000|2022-02-07 09:03:40|44674|44654|44672.1|44652.1|44674|44654|44670.1|44650.1|8
1644224630000|2022-02-07 09:03:50|44671.5|44651.5|44669|44649|44674|44654|44662.1|44642.1|4
1644224640000|2022-02-07 09:04:00|44666.5|44646.5|44661.5|44641.5|44669|44649|44661.5|44641.5|10
1644224650000|2022-02-07 09:04:10|44661|44641|44659|44639|44661|44641|44656.5|44636.5|29
1644224660000|2022-02-07 09:04:20|44658.5|44638.5|44656.5|44636.5|44659|44639|44656.5|44636.5|7
1644224670000|2022-02-07 09:04:30|44658.5|44638.5|44659|44639|44659|44639|44654|44634|4
1644224680000|2022-02-07 09:04:40|44661|44641|44659|44639|44661.5|44641.5|44659|44639|1
1644224690000|2022-02-07 09:04:50|||||||||2
1644224700000|2022-02-07 09:05:00|44658.5|44638.5|44651.5|44631.5|44658.5|44638.5|44646.5|44626.5|4
1644224710000|2022-02-07 09:05:10|44651|44631|44644|44624|44651|44631|44641.5|44621.5|4
1644224720000|2022-02-07 09:05:20|44641.5|44621.5|44629|44609|44641.5|44621.5|44629|44609|4
1644224730000|2022-02-07 09:05:30|44627.1|44607.1|44634|44614|44636.5|44616.5|44627.1|44607.1|4
1644224740000|2022-02-07 09:05:40|44633.5|44613.5|44629|44609|44633.5|44613.5|44629|44609|3
1644224750000|2022-02-07 09:05:50|44626.5|44606.5|44624|44604|44629|44609|44624|44604|3
1644224760000|2022-02-07 09:06:00|44622.9|44602.9|44621|44601|44622.9|44602.9|44619|44599|5
1644224770000|2022-02-07 09:06:10|44624|44604|44629|44609|44629|44609|44624|44604|4
1644224780000|2022-02-07 09:06:20|44631.5|44611.5|44634|44614|44634|44614|44631.5|44611.5|6
1644224790000|2022-02-07 09:06:30|44632.9|44612.9|44629|44609|44634|44614|44629|44609|8
1644224800000|2022-02-07 09:06:40|44627.9|44607.9|44629|44609|44629|44609|44624|44604|12
1644224810000|2022-02-07 09:06:50|44629.6|44609.6|44629|44609|44632.1|44612.1|44629|44609|5
1644224820000|2022-02-07 09:07:00|44631.5|44611.5|44629|44609|44634|44614|44629|44609|15
1644224830000|2022-02-07 09:07:10|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|10
1644224840000|2022-02-07 09:07:20|44634|44614|44639.6|44619.6|44642.1|44622.1|44634|44614|1
1644224850000|2022-02-07 09:07:30|44641.5|44621.5|44647.6|44627.6|44647.6|44627.6|44641.5|44621.5|4
1644224860000|2022-02-07 09:07:40|44647.1|44627.1|44641.5|44621.5|44647.1|44627.1|44641.5|44621.5|7
1644224870000|2022-02-07 09:07:50|44642.1|44622.1|44641.5|44621.5|44644|44624|44641.5|44621.5|0
1644224880000|2022-02-07 09:08:00|44642.1|44622.1|44641.5|44621.5|44644|44624|44641.5|44621.5|1
1644224890000|2022-02-07 09:08:10|44642.1|44622.1|44644|44624|44644|44624|44642.1|44622.1|0
1644224900000|2022-02-07 09:08:20|44646.5|44626.5|44651.5|44631.5|44651.5|44631.5|44646.5|44626.5|3
1644224910000|2022-02-07 09:08:30|44652.1|44632.1|44651.5|44631.5|44654|44634|44651.5|44631.5|1
1644224920000|2022-02-07 09:08:40|44652.1|44632.1|44646.5|44626.5|44654|44634|44646.5|44626.5|5
1644224930000|2022-02-07 09:08:50|44649|44629|44646.5|44626.5|44649|44629|44646.5|44626.5|1
1644224940000|2022-02-07 09:09:00|44646|44626|44634|44614|44646|44626|44634|44614|7
1644224960000|2022-02-07 09:09:20|44631.5|44611.5|44634|44614|44634|44614|44631.5|44611.5|0
1644224970000|2022-02-07 09:09:30|44633.5|44613.5|44631.5|44611.5|44633.5|44613.5|44626.5|44606.5|5
1644224980000|2022-02-07 09:09:40|44632.1|44612.1|44636.5|44616.5|44636.5|44616.5|44632.1|44612.1|1
1644224990000|2022-02-07 09:09:50|44637.1|44617.1|44639|44619|44639|44619|44636.5|44616.5|0
1644225000000|2022-02-07 09:10:00|44636.5|44616.5|44626.5|44606.5|44636.5|44616.5|44626.5|44606.5|3
1644225010000|2022-02-07 09:10:10|44621.5|44601.5|44616.5|44596.5|44621.5|44601.5|44616.5|44596.5|2
1644225020000|2022-02-07 09:10:20|44619|44599|44636.5|44616.5|44636.5|44616.5|44619|44599|5
1644225030000|2022-02-07 09:10:30|44636|44616|44634|44614|44636.5|44616.5|44633.5|44613.5|4
1644225040000|2022-02-07 09:10:40|44631|44611|44631|44611|44634|44614|44631|44611|5
1644225050000|2022-02-07 09:10:50|44629|44609|44624|44604|44629|44609|44624|44604|16
1644225060000|2022-02-07 09:11:00|44621.5|44601.5|44624|44604|44624|44604|44616.5|44596.5|12
1644225070000|2022-02-07 09:11:10|44627.1|44607.1|44629|44609|44629|44609|44624|44604|17
1644225080000|2022-02-07 09:11:20|44631.5|44611.5|44634|44614|44634|44614|44629|44609|4
1644225090000|2022-02-07 09:11:30|44629|44609|44624.6|44604.6|44629|44609|44621.5|44601.5|13
1644225100000|2022-02-07 09:11:40|44629|44609|44628.5|44608.5|44629|44609|44624|44604|9
1644225110000|2022-02-07 09:11:50|44626.5|44606.5|44621.5|44601.5|44626.5|44606.5|44621.5|44601.5|3
1644225120000|2022-02-07 09:12:00|44623.5|44603.5|44603.5|44583.5|44623.5|44603.5|44603.5|44583.5|15
1644225130000|2022-02-07 09:12:10|44604|44584|44594|44574|44604|44584|44594|44574|6
1644225140000|2022-02-07 09:12:20|44593.5|44573.5|44587.1|44567.1|44593.5|44573.5|44586.5|44566.5|3
1644225150000|2022-02-07 09:12:30|44589|44569|44586.5|44566.5|44589.6|44569.6|44584.6|44564.6|0
1644225160000|2022-02-07 09:12:40|44589.6|44569.6|44586.5|44566.5|44589.6|44569.6|44586.5|44566.5|2
1644225170000|2022-02-07 09:12:50|44589.6|44569.6|44592.1|44572.1|44592.1|44572.1|44589.6|44569.6|3
1644225180000|2022-02-07 09:13:00|44589.6|44569.6|44589|44569|44591.5|44571.5|44589|44569|2
1644225190000|2022-02-07 09:13:10|44588.5|44568.5|44586.5|44566.5|44588.5|44568.5|44586.5|44566.5|4
1644225200000|2022-02-07 09:13:20|44584|44564|44579.6|44559.6|44584|44564|44579.6|44559.6|15
1644225210000|2022-02-07 09:13:30|44581.5|44561.5|44576.5|44556.5|44581.5|44561.5|44576.5|44556.5|1
1644225220000|2022-02-07 09:13:40|44576|44556|44581|44561|44581|44561|44571.5|44551.5|14
1644225230000|2022-02-07 09:13:50|44579|44559|44576.5|44556.5|44579|44559|44576.5|44556.5|4
1644225240000|2022-02-07 09:14:00|44579|44559|44582.1|44562.1|44582.1|44562.1|44576.5|44556.5|5
1644225250000|2022-02-07 09:14:10|44584|44564|44601.5|44581.5|44601.5|44581.5|44584|44564|6
1644225260000|2022-02-07 09:14:20|44604|44584|44606.5|44586.5|44611.5|44591.5|44604|44584|5
1644225270000|2022-02-07 09:14:30|44607.1|44587.1|44609|44589|44609|44589|44607.1|44587.1|1
1644225280000|2022-02-07 09:14:40|44611.5|44591.5|44611.5|44591.5|44611.5|44591.5|44609|44589|1
1644225290000|2022-02-07 09:14:50|44612.1|44592.1|44614|44594|44614|44594|44611.5|44591.5|0
1644225300000|2022-02-07 09:15:00|44616.5|44596.5|44629|44609|44629|44609|44616.5|44596.5|6
1644225310000|2022-02-07 09:15:10|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|3
1644225320000|2022-02-07 09:15:20|44634|44614|44641.5|44621.5|44641.5|44621.5|44634|44614|5
1644225330000|2022-02-07 09:15:30|44642.1|44622.1|44644.6|44624.6|44644.6|44624.6|44642.1|44622.1|2
1644225340000|2022-02-07 09:15:40|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|44642.1|44622.1|3
1644225350000|2022-02-07 09:15:50|44644.6|44624.6|44646.5|44626.5|44649|44629|44644.6|44624.6|5
1644225360000|2022-02-07 09:16:00|44644.6|44624.6|44646.5|44626.5|44646.5|44626.5|44641.5|44621.5|5
1644225370000|2022-02-07 09:16:10|44641.5|44621.5|44646.5|44626.5|44646.5|44626.5|44641.5|44621.5|0
1644225380000|2022-02-07 09:16:20|44646|44626|44641.5|44621.5|44646|44626|44641.5|44621.5|3
1644225390000|2022-02-07 09:16:30|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1644225400000|2022-02-07 09:16:40|44636|44616|44634|44614|44636.5|44616.5|44634|44614|0
1644225410000|2022-02-07 09:16:50|44634.6|44614.6|44634|44614|44636.5|44616.5|44634|44614|1
1644225420000|2022-02-07 09:17:00|44634.6|44614.6|44634|44614|44636.5|44616.5|44634|44614|1
1644225430000|2022-02-07 09:17:10|44631.5|44611.5|44636|44616|44636|44616|44631.5|44611.5|1
1644225440000|2022-02-07 09:17:20|44639|44619|44639|44619|44641.5|44621.5|44639|44619|2
1644225450000|2022-02-07 09:17:30|44638.5|44618.5|44636.5|44616.5|44638.5|44618.5|44636.5|44616.5|0
1644225460000|2022-02-07 09:17:40|44639|44619|44636.5|44616.5|44639|44619|44636.5|44616.5|1
1644225470000|2022-02-07 09:17:50|44637.1|44617.1|44636.5|44616.5|44639|44619|44636.5|44616.5|1
1644225480000|2022-02-07 09:18:00|44634|44614|44634|44614|44634|44614|44634|44614|6
1644225500000|2022-02-07 09:18:20|44631.5|44611.5|44631.5|44611.5|44631.5|44611.5|44631|44611|1
1644225510000|2022-02-07 09:18:30|44633.5|44613.5|44631.5|44611.5|44634|44614|44631.5|44611.5|0
1644225520000|2022-02-07 09:18:40|44634|44614|44633.5|44613.5|44636.5|44616.5|44633.5|44613.5|5
1644225530000|2022-02-07 09:18:50|44634|44614|44634|44614|44634|44614|44634|44614|0
1644225540000|2022-02-07 09:19:00|44636.5|44616.5|44644|44624|44644|44624|44636.5|44616.5|7
1644225550000|2022-02-07 09:19:10|44638.5|44618.5|44644|44624|44646.5|44626.5|44638.5|44618.5|8
1644225560000|2022-02-07 09:19:20|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|44641.5|44621.5|0
1644225570000|2022-02-07 09:19:30|44639|44619|44631.5|44611.5|44639|44619|44631.5|44611.5|11
1644225580000|2022-02-07 09:19:40|44632.1|44612.1|44631.5|44611.5|44636.5|44616.5|44631.5|44611.5|1
1644225590000|2022-02-07 09:19:50|44629|44609|44629|44609|44629|44609|44629|44609|0
1644225600000|2022-02-07 09:20:00|44624.6|44604.6|44609|44589|44624.6|44604.6|44609|44589|4
1644225610000|2022-02-07 09:20:10|44604|44584|44604|44584|44604|44584|44604|44584|3
1644225620000|2022-02-07 09:20:20|44606.5|44586.5|44606|44586|44611.5|44591.5|44606|44586|6
1644225630000|2022-02-07 09:20:30|44604|44584|44604|44584|44604|44584|44604|44584|0
1644225640000|2022-02-07 09:20:40|44602.1|44582.1|44596.5|44576.5|44604|44584|44596.5|44576.5|2
1644225650000|2022-02-07 09:20:50|44602.1|44582.1|44621.5|44601.5|44621.5|44601.5|44602.1|44582.1|2
1644225660000|2022-02-07 09:21:00|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|44616.5|44596.5|2
1644225670000|2022-02-07 09:21:10|44619|44599|44621|44601|44623.5|44603.5|44619|44599|2
1644225680000|2022-02-07 09:21:20|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|1
1644225690000|2022-02-07 09:21:30|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|2
1644225700000|2022-02-07 09:21:40|44621.5|44601.5|44616.5|44596.5|44621.5|44601.5|44616.5|44596.5|2
1644225710000|2022-02-07 09:21:50|44617.1|44597.1|44616.5|44596.5|44621.5|44601.5|44616.5|44596.5|1
1644225720000|2022-02-07 09:22:00|44617.1|44597.1|44619|44599|44619|44599|44616.5|44596.5|1
1644225730000|2022-02-07 09:22:10|44621.5|44601.5|44616.5|44596.5|44621.5|44601.5|44616.5|44596.5|2
1644225740000|2022-02-07 09:22:20|44619|44599|44621.5|44601.5|44621.5|44601.5|44619|44599|0
1644225750000|2022-02-07 09:22:30|44619|44599|44621.5|44601.5|44621.5|44601.5|44616.5|44596.5|0
1644225760000|2022-02-07 09:22:40|||||||||1
1644225770000|2022-02-07 09:22:50|44623.5|44603.5|44621.5|44601.5|44626.5|44606.5|44621.5|44601.5|0
1644225780000|2022-02-07 09:23:00|44619|44599|44611.5|44591.5|44619|44599|44611.5|44591.5|4
1644225790000|2022-02-07 09:23:10|44612.1|44592.1|44608.5|44588.5|44614|44594|44608.5|44588.5|15
1644225800000|2022-02-07 09:23:20|44607.1|44587.1|44599.6|44579.6|44609|44589|44599.6|44579.6|6
1644225810000|2022-02-07 09:23:30|44601.5|44581.5|44607.1|44587.1|44607.1|44587.1|44601.5|44581.5|4
1644225820000|2022-02-07 09:23:40|44609|44589|44598.5|44578.5|44609|44589|44598.5|44578.5|23
1644225830000|2022-02-07 09:23:50|44599|44579|44601.5|44581.5|44601.5|44581.5|44599|44579|8
1644225840000|2022-02-07 09:24:00|44602.1|44582.1|44591.5|44571.5|44609|44589|44591.5|44571.5|17
1644225850000|2022-02-07 09:24:10|44594|44574|44591.5|44571.5|44596.5|44576.5|44589|44569|12
1644225860000|2022-02-07 09:24:20|44594|44574|44591|44571|44599|44579|44591|44571|14
1644225870000|2022-02-07 09:24:30|44589|44569|44582.1|44562.1|44589|44569|44582.1|44562.1|4
1644225880000|2022-02-07 09:24:40|44584|44564|44584|44564|44584|44564|44582.1|44562.1|1
1644225890000|2022-02-07 09:24:50|44586.5|44566.5|44584|44564|44586.5|44566.5|44584|44564|2
1644225900000|2022-02-07 09:25:00|44584.6|44564.6|44576.5|44556.5|44586.5|44566.5|44576.5|44556.5|12
1644225910000|2022-02-07 09:25:10|44577.1|44557.1|44579|44559|44579|44559|44574.6|44554.6|3
1644225920000|2022-02-07 09:25:20|44578.5|44558.5|44579|44559|44579|44559|44576.5|44556.5|24
1644225930000|2022-02-07 09:25:30|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|11
1644225940000|2022-02-07 09:25:40|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576|44556|13
1644225950000|2022-02-07 09:25:50|44577.1|44557.1|44576|44556|44579|44559|44576|44556|1
1644225960000|2022-02-07 09:26:00|44579|44559|44576.5|44556.5|44579|44559|44576.5|44556.5|3
1644225970000|2022-02-07 09:26:10|44577.1|44557.1|44576.5|44556.5|44579|44559|44576|44556|5
1644225980000|2022-02-07 09:26:20|44577.1|44557.1|44579|44559|44579|44559|44576.5|44556.5|1
1644225990000|2022-02-07 09:26:30|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|3
1644226000000|2022-02-07 09:26:40|44576|44556|44571.5|44551.5|44576|44556|44571.5|44551.5|24
1644226010000|2022-02-07 09:26:50|44572.1|44552.1|44571.5|44551.5|44574|44554|44571.5|44551.5|1
1644226020000|2022-02-07 09:27:00|44574|44554|44569|44549|44574|44554|44569|44549|8
1644226030000|2022-02-07 09:27:10|44569.6|44549.6|44569.6|44549.6|44569.6|44549.6|44566.5|44546.5|4
1644226040000|2022-02-07 09:27:20|44564.6|44544.6|44562.1|44542.1|44564.6|44544.6|44562.1|44542.1|13
1644226050000|2022-02-07 09:27:30|44561.5|44541.5|44557.1|44537.1|44561.5|44541.5|44557.1|44537.1|2
1644226060000|2022-02-07 09:27:40|44556.5|44536.5|44557.1|44537.1|44557.1|44537.1|44556.5|44536.5|4
1644226070000|2022-02-07 09:27:50|44556.5|44536.5|44554.6|44534.6|44557.1|44537.1|44554|44534|8
1644226080000|2022-02-07 09:28:00|44554|44534|44554|44534|44554|44534|44554|44534|4
1644226090000|2022-02-07 09:28:10|44556.5|44536.5|44557.6|44537.6|44557.6|44537.6|44556.5|44536.5|1
1644226100000|2022-02-07 09:28:20|44557.1|44537.1|44559.6|44539.6|44559.6|44539.6|44557.1|44537.1|3
1644226110000|2022-02-07 09:28:30|44559|44539|44559.6|44539.6|44559.6|44539.6|44559|44539|1
1644226120000|2022-02-07 09:28:40|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|1
1644226130000|2022-02-07 09:28:50|44559|44539|44559|44539|44559|44539|44559|44539|0
1644226140000|2022-02-07 09:29:00|44557.1|44537.1|44554.6|44534.6|44559|44539|44554.6|44534.6|2
1644226150000|2022-02-07 09:29:10|44555.1|44535.1|44559|44539|44559|44539|44555.1|44535.1|1
1644226160000|2022-02-07 09:29:20|44557.1|44537.1|44568.5|44548.5|44570.4|44550.4|44557.1|44537.1|14
1644226170000|2022-02-07 09:29:30|44570.4|44550.4|44568.5|44548.5|44570.4|44550.4|44568.5|44548.5|0
1644226180000|2022-02-07 09:29:40|||||||||3
1644226190000|2022-02-07 09:29:50|44569|44549|44573.5|44553.5|44573.5|44553.5|44569|44549|0
1644226200000|2022-02-07 09:30:00|44569|44549|44551.5|44531.5|44569|44549|44551.5|44531.5|4
1644226210000|2022-02-07 09:30:10|44546.5|44526.5|44544|44524|44546.5|44526.5|44544|44524|3
1644226220000|2022-02-07 09:30:20|44546|44526|44551.5|44531.5|44551.5|44531.5|44546|44526|1
1644226230000|2022-02-07 09:30:30|44554|44534|44556.5|44536.5|44556.5|44536.5|44554|44534|2
1644226240000|2022-02-07 09:30:40|44557.1|44537.1|44561.5|44541.5|44564|44544|44557.1|44537.1|2
1644226250000|2022-02-07 09:30:50|44562.1|44542.1|44561.5|44541.5|44562.1|44542.1|44559|44539|2
1644226260000|2022-02-07 09:31:00|44561|44541|44554|44534|44561|44541|44554|44534|4
1644226270000|2022-02-07 09:31:10|44552.1|44532.1|44557.1|44537.1|44557.1|44537.1|44551.5|44531.5|2
1644226280000|2022-02-07 09:31:20|44559|44539|44571.5|44551.5|44571.5|44551.5|44559|44539|0
1644226290000|2022-02-07 09:31:30|44569.6|44549.6|44574|44554|44576.5|44556.5|44569|44549|1
1644226300000|2022-02-07 09:31:40|44571.5|44551.5|44568.5|44548.5|44571.5|44551.5|44568.5|44548.5|8
1644226310000|2022-02-07 09:31:50|44566.5|44546.5|44564|44544|44566.5|44546.5|44563.5|44543.5|2
1644226320000|2022-02-07 09:32:00|44559|44539|44556.5|44536.5|44559|44539|44553.5|44533.5|8
1644226330000|2022-02-07 09:32:10|44554|44534|44548.5|44528.5|44556.5|44536.5|44548.5|44528.5|1
1644226340000|2022-02-07 09:32:20|44546.5|44526.5|44541|44521|44546.5|44526.5|44541|44521|2
1644226350000|2022-02-07 09:32:30|||||||||5
1644226370000|2022-02-07 09:32:50|44543.5|44523.5|44546.5|44526.5|44546.5|44526.5|44541.5|44521.5|16
1644226380000|2022-02-07 09:33:00|44549|44529|44546.5|44526.5|44549|44529|44546.5|44526.5|1
1644226390000|2022-02-07 09:33:10|44549|44529|44549|44529|44549|44529|44549|44529|2
1644226400000|2022-02-07 09:33:20|44546|44526|44544|44524|44549|44529|44544|44524|1
1644226410000|2022-02-07 09:33:30|||||||||4
1644226420000|2022-02-07 09:33:40|44546.5|44526.5|44544|44524|44546.5|44526.5|44544|44524|2
1644226430000|2022-02-07 09:33:50|44546.5|44526.5|44549|44529|44549|44529|44546.5|44526.5|0
1644226440000|2022-02-07 09:34:00|44546.5|44526.5|44520.4|44500.4|44546.5|44526.5|44520.4|44500.4|15
1644226450000|2022-02-07 09:34:10|44518.5|44498.5|44516.5|44496.5|44518.5|44498.5|44516.5|44496.5|1
1644226460000|2022-02-07 09:34:20|||||||||6
1644226470000|2022-02-07 09:34:30|||||||||1
1644226480000|2022-02-07 09:34:40|44514|44494|44506.5|44486.5|44514|44494|44506.5|44486.5|5
1644226490000|2022-02-07 09:34:50|44506|44486|44504.6|44484.6|44509.6|44489.6|44504.6|44484.6|1
1644226500000|2022-02-07 09:35:00|44504|44484|44501.5|44481.5|44504.6|44484.6|44501.5|44481.5|3
1644226510000|2022-02-07 09:35:10|44501|44481|44490.4|44470.4|44501.5|44481.5|44489.9|44469.9|14
1644226520000|2022-02-07 09:35:20|44489.4|44469.4|44479.6|44459.6|44489.4|44469.4|44478.5|44458.5|57
1644226530000|2022-02-07 09:35:30|44477.6|44457.6|44477.6|44457.6|44477.6|44457.6|44477.1|44457.1|4
1644226540000|2022-02-07 09:35:40|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|5
1644226550000|2022-02-07 09:35:50|44481|44461|44482.1|44462.1|44484.6|44464.6|44481|44461|6
1644226560000|2022-02-07 09:36:00|44484.6|44464.6|44479.6|44459.6|44487.1|44467.1|44479.6|44459.6|7
1644226570000|2022-02-07 09:36:10|44484.6|44464.6|44482.1|44462.1|44484.6|44464.6|44482.1|44462.1|15
1644226580000|2022-02-07 09:36:20|44484|44464|44481.5|44461.5|44484|44464|44481.5|44461.5|4
1644226590000|2022-02-07 09:36:30|44484|44464|44487.1|44467.1|44489.6|44469.6|44484|44464|4
1644226600000|2022-02-07 09:36:40|44490.1|44470.1|44482.6|44462.6|44492.1|44472.1|44482.6|44462.6|6
1644226610000|2022-02-07 09:36:50|44484.6|44464.6|44477.1|44457.1|44484.6|44464.6|44477.1|44457.1|2
1644226620000|2022-02-07 09:37:00|44476.5|44456.5|44473.5|44453.5|44476.5|44456.5|44471.5|44451.5|17
1644226630000|2022-02-07 09:37:10|44474|44454|44476.5|44456.5|44476.5|44456.5|44474|44454|3
1644226640000|2022-02-07 09:37:20|44468.5|44448.5|44456.5|44436.5|44468.5|44448.5|44454|44434|29
1644226650000|2022-02-07 09:37:30|44459|44439|44462.1|44442.1|44464.6|44444.6|44459|44439|5
1644226660000|2022-02-07 09:37:40|44464.6|44444.6|44482.1|44462.1|44482.1|44462.1|44462.1|44442.1|22
1644226670000|2022-02-07 09:37:50|44479.6|44459.6|44482.6|44462.6|44482.6|44462.6|44479.6|44459.6|2
1644226680000|2022-02-07 09:38:00|44484.6|44464.6|44494|44474|44494|44474|44484.6|44464.6|13
1644226690000|2022-02-07 09:38:10|44493.5|44473.5|44497.6|44477.6|44500.1|44480.1|44489.6|44469.6|3
1644226700000|2022-02-07 09:38:20|44498.2|44478.2|44499.6|44479.6|44500.1|44480.1|44498.2|44478.2|1
1644226710000|2022-02-07 09:38:30|44497.6|44477.6|44501.5|44481.5|44501.5|44481.5|44497.6|44477.6|1
1644226720000|2022-02-07 09:38:40|44504|44484|44511.5|44491.5|44511.5|44491.5|44504|44484|5
1644226730000|2022-02-07 09:38:50|44509|44489|44511.5|44491.5|44511.5|44491.5|44506.5|44486.5|0
1644226740000|2022-02-07 09:39:00|44509|44489|44507.1|44487.1|44511.5|44491.5|44507.1|44487.1|2
1644226750000|2022-02-07 09:39:10|44509|44489|44504|44484|44509|44489|44504|44484|1
1644226760000|2022-02-07 09:39:20|44504.6|44484.6|44509|44489|44509.6|44489.6|44504.6|44484.6|0
1644226770000|2022-02-07 09:39:30|44506.5|44486.5|44504|44484|44506.5|44486.5|44504|44484|5
1644226780000|2022-02-07 09:39:40|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44501|44481|1
1644226790000|2022-02-07 09:39:50|44502.1|44482.1|44494|44474|44504|44484|44489.6|44469.6|2
1644226800000|2022-02-07 09:40:00|44493.5|44473.5|44489.6|44469.6|44494|44474|44489|44469|3
1644226810000|2022-02-07 09:40:10|44489|44469|44494|44474|44494|44474|44489|44469|1
1644226820000|2022-02-07 09:40:20|44494.6|44474.6|44501.5|44481.5|44501.5|44481.5|44494.6|44474.6|1
1644226830000|2022-02-07 09:40:30|44502.1|44482.1|44504|44484|44504|44484|44502.1|44482.1|0
1644226840000|2022-02-07 09:40:40|44503.5|44483.5|44506.5|44486.5|44506.5|44486.5|44501.5|44481.5|1
1644226850000|2022-02-07 09:40:50|44504.6|44484.6|44504|44484|44504.6|44484.6|44503.5|44483.5|2
1644226860000|2022-02-07 09:41:00|44501.5|44481.5|44499|44479|44503.5|44483.5|44499|44479|2
1644226880000|2022-02-07 09:41:20|44492.6|44472.6|44494.6|44474.6|44494.6|44474.6|44492.6|44472.6|8
1644226890000|2022-02-07 09:41:30|44494|44474|44484|44464|44494|44474|44484|44464|7
1644226900000|2022-02-07 09:41:40|44481.5|44461.5|44461.5|44441.5|44481.5|44461.5|44461|44441|7
1644226910000|2022-02-07 09:41:50|44459.6|44439.6|44463.5|44443.5|44463.5|44443.5|44459|44439|2
1644226920000|2022-02-07 09:42:00|44464|44444|44461.5|44441.5|44464.6|44444.6|44461.5|44441.5|4
1644226930000|2022-02-07 09:42:10|44464|44444|44466.5|44446.5|44469|44449|44464|44444|8
1644226940000|2022-02-07 09:42:20|44466|44446|44464.6|44444.6|44466.5|44446.5|44461.5|44441.5|2
1644226950000|2022-02-07 09:42:30|44464|44444|44464|44444|44464|44444|44464|44444|2
1644226960000|2022-02-07 09:42:40|44461.5|44441.5|44431.5|44411.5|44461.5|44441.5|44431.5|44411.5|28
1644226970000|2022-02-07 09:42:50|44436|44416|44434|44414|44436.5|44416.5|44434|44414|3
1644226980000|2022-02-07 09:43:00|44434.6|44414.6|44434|44414|44434.6|44414.6|44434|44414|0
1644226990000|2022-02-07 09:43:10|44436.5|44416.5|44454.6|44434.6|44454.6|44434.6|44436.5|44416.5|9
1644227000000|2022-02-07 09:43:20|44447.1|44427.1|44446|44426|44447.1|44427.1|44446|44426|15
1644227010000|2022-02-07 09:43:30|44446.5|44426.5|44452.1|44432.1|44452.1|44432.1|44446.5|44426.5|1
1644227020000|2022-02-07 09:43:40|44454.6|44434.6|44466.5|44446.5|44466.5|44446.5|44454.6|44434.6|5
1644227030000|2022-02-07 09:43:50|44466|44446|44466.5|44446.5|44466.5|44446.5|44464|44444|0
1644227040000|2022-02-07 09:44:00|44466|44446|44464.6|44444.6|44466.5|44446.5|44461.5|44441.5|1
1644227050000|2022-02-07 09:44:10|44464|44444|44466.5|44446.5|44466.5|44446.5|44464|44444|2
1644227060000|2022-02-07 09:44:20|44463.5|44443.5|44466.5|44446.5|44466.5|44446.5|44463.5|44443.5|3
1644227080000|2022-02-07 09:44:40|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|44464.6|44444.6|1
1644227100000|2022-02-07 09:45:00|44465.1|44445.1|44461.5|44441.5|44465.1|44445.1|44461.5|44441.5|4
1644227110000|2022-02-07 09:45:10|44459|44439|44459|44439|44461.5|44441.5|44459|44439|0
1644227120000|2022-02-07 09:45:20|44459.6|44439.6|44461.5|44441.5|44461.5|44441.5|44459.6|44439.6|0
1644227130000|2022-02-07 09:45:30|44459|44439|44457.1|44437.1|44459|44439|44456.5|44436.5|2
1644227140000|2022-02-07 09:45:40|44459|44439|44456.5|44436.5|44459|44439|44456.5|44436.5|1
1644227150000|2022-02-07 09:45:50|44459|44439|44459|44439|44459|44439|44459|44439|0
1644227160000|2022-02-07 09:46:00|44457.1|44437.1|44456.5|44436.5|44457.1|44437.1|44454|44434|5
1644227170000|2022-02-07 09:46:10|44457.1|44437.1|44456.5|44436.5|44457.1|44437.1|44456.5|44436.5|2
1644227180000|2022-02-07 09:46:20|44457.1|44437.1|44449|44429|44459|44439|44449|44429|12
1644227190000|2022-02-07 09:46:30|44447.1|44427.1|44449|44429|44449|44429|44447.1|44427.1|0
1644227200000|2022-02-07 09:46:40|44448.5|44428.5|44444|44424|44449|44429|44444|44424|3
1644227210000|2022-02-07 09:46:50|44442.1|44422.1|44439|44419|44442.1|44422.1|44439|44419|3
1644227220000|2022-02-07 09:47:00|44437.1|44417.1|44439.6|44419.6|44439.6|44419.6|44435.1|44415.1|7
1644227230000|2022-02-07 09:47:10|44439|44419|44441.5|44421.5|44446.5|44426.5|44439|44419|3
1644227240000|2022-02-07 09:47:20|44442.1|44422.1|44444|44424|44444|44424|44441.5|44421.5|0
1644227250000|2022-02-07 09:47:30|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|44446.5|44426.5|1
1644227260000|2022-02-07 09:47:40|44444.6|44424.6|44446.5|44426.5|44446.5|44426.5|44444.6|44424.6|1
1644227270000|2022-02-07 09:47:50|44444|44424|44441.5|44421.5|44444|44424|44441.5|44421.5|4
1644227280000|2022-02-07 09:48:00|44442.1|44422.1|44449|44429|44449|44429|44441.5|44421.5|11
1644227290000|2022-02-07 09:48:10|44456.5|44436.5|44462.9|44442.9|44466.5|44446.5|44456.5|44436.5|12
1644227300000|2022-02-07 09:48:20|44463.5|44443.5|44462.1|44442.1|44464|44444|44461.5|44441.5|2
1644227310000|2022-02-07 09:48:30|44464|44444|44466.5|44446.5|44469|44449|44461.5|44441.5|1
1644227320000|2022-02-07 09:48:40|44464|44444|44469|44449|44469|44449|44464|44444|0
1644227330000|2022-02-07 09:48:50|44472.1|44452.1|44476|44456|44476|44456|44472.1|44452.1|0
1644227340000|2022-02-07 09:49:00|44474|44454|44476|44456|44478.5|44458.5|44474|44454|0
1644227350000|2022-02-07 09:49:10|44478.5|44458.5|44471.5|44451.5|44478.5|44458.5|44471|44451|4
1644227360000|2022-02-07 09:49:20|44471|44451|44471.5|44451.5|44471.5|44451.5|44469|44449|2
1644227370000|2022-02-07 09:49:30|44472.1|44452.1|44471.5|44451.5|44474|44454|44471.5|44451.5|0
1644227380000|2022-02-07 09:49:40|||||||||1
1644227390000|2022-02-07 09:49:50|44471|44451|44461.5|44441.5|44471|44451|44461.5|44441.5|4
1644227400000|2022-02-07 09:50:00|44459.6|44439.6|44464|44444|44464|44444|44459.6|44439.6|7
1644227410000|2022-02-07 09:50:10|44463.5|44443.5|44467.1|44447.1|44467.1|44447.1|44461.5|44441.5|0
1644227420000|2022-02-07 09:50:20|44469.6|44449.6|44471.5|44451.5|44471.5|44451.5|44466.5|44446.5|0
1644227430000|2022-02-07 09:50:30|44471|44451|44474|44454|44476|44456|44466.5|44446.5|1
1644227440000|2022-02-07 09:50:40|44474.6|44454.6|44479.6|44459.6|44482.1|44462.1|44474.6|44454.6|2
1644227450000|2022-02-07 09:50:50|44481.5|44461.5|44484|44464|44484|44464|44481.5|44461.5|0
1644227460000|2022-02-07 09:51:00|44481.5|44461.5|44479|44459|44483.5|44463.5|44479|44459|1
1644227470000|2022-02-07 09:51:10|44478.5|44458.5|44474|44454|44478.5|44458.5|44472.1|44452.1|1
1644227480000|2022-02-07 09:51:20|44476|44456|44474|44454|44476|44456|44474|44454|1
1644227490000|2022-02-07 09:51:30|44474.6|44454.6|44481.5|44461.5|44481.5|44461.5|44474.6|44454.6|0
1644227500000|2022-02-07 09:51:40|44482.1|44462.1|44482.1|44462.1|44482.1|44462.1|44481.5|44461.5|0
1644227510000|2022-02-07 09:51:50|44484|44464|44484|44464|44484|44464|44484|44464|1
1644227520000|2022-02-07 09:52:00|44486|44466|44484|44464|44486.5|44466.5|44484|44464|4
1644227530000|2022-02-07 09:52:10|44484.6|44464.6|44481.5|44461.5|44486.5|44466.5|44481.5|44461.5|4
1644227540000|2022-02-07 09:52:20|44481|44461|44479|44459|44481|44461|44479|44459|0
1644227550000|2022-02-07 09:52:30|44476.5|44456.5|44481.5|44461.5|44481.5|44461.5|44476.5|44456.5|0
1644227560000|2022-02-07 09:52:40|44483.5|44463.5|44481.5|44461.5|44484|44464|44481.5|44461.5|1
1644227570000|2022-02-07 09:52:50|44482.1|44462.1|44476.5|44456.5|44483.5|44463.5|44476.5|44456.5|2
1644227580000|2022-02-07 09:53:00|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|0
1644227590000|2022-02-07 09:53:10|44471|44451|44461.5|44441.5|44471|44451|44459.6|44439.6|5
1644227600000|2022-02-07 09:53:20|44456.5|44436.5|44444|44424|44456.5|44436.5|44444|44424|12
1644227610000|2022-02-07 09:53:30|44441.5|44421.5|44436.5|44416.5|44441.5|44421.5|44436|44416|2
1644227620000|2022-02-07 09:53:40|44436|44416|44436.5|44416.5|44439|44419|44434|44414|7
1644227630000|2022-02-07 09:53:50|44434|44414|44439|44419|44441.5|44421.5|44434|44414|0
1644227640000|2022-02-07 09:54:00|44441.5|44421.5|44436.5|44416.5|44441.5|44421.5|44436.5|44416.5|4
1644227650000|2022-02-07 09:54:10|44436|44416|44434|44414|44436|44416|44434|44414|2
1644227660000|2022-02-07 09:54:20|44434.6|44414.6|44434|44414|44436|44416|44434|44414|2
1644227670000|2022-02-07 09:54:30|44433.5|44413.5|44424.6|44404.6|44433.5|44413.5|44424.6|44404.6|39
1644227680000|2022-02-07 09:54:40|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|44423.5|44403.5|20
1644227690000|2022-02-07 09:54:50|44424|44404|44431.5|44411.5|44436.5|44416.5|44424|44404|15
1644227700000|2022-02-07 09:55:00|||||||||1
1644227710000|2022-02-07 09:55:10|44432.1|44412.1|44434|44414|44434|44414|44431.5|44411.5|1
1644227720000|2022-02-07 09:55:20|44436.5|44416.5|44446.5|44426.5|44446.5|44426.5|44434|44414|5
1644227730000|2022-02-07 09:55:30|44449|44429|44449.6|44429.6|44449.6|44429.6|44449|44429|1
1644227740000|2022-02-07 09:55:40|44449|44429|44453.5|44433.5|44454|44434|44449|44429|4
1644227750000|2022-02-07 09:55:50|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|2
1644227760000|2022-02-07 09:56:00|44458.5|44438.5|44461.5|44441.5|44461.5|44441.5|44457.1|44437.1|4
1644227770000|2022-02-07 09:56:10|44456.5|44436.5|44461.5|44441.5|44461.5|44441.5|44456.5|44436.5|0
1644227780000|2022-02-07 09:56:20|44459|44439|44461.5|44441.5|44461.5|44441.5|44459|44439|0
1644227790000|2022-02-07 09:56:30|44464|44444|44456.5|44436.5|44464|44444|44456.5|44436.5|7
1644227800000|2022-02-07 09:56:40|44461|44441|44474|44454|44474|44454|44461|44441|2
1644227810000|2022-02-07 09:56:50|44478.5|44458.5|44476.5|44456.5|44478.5|44458.5|44476|44456|5
1644227820000|2022-02-07 09:57:00|44474.6|44454.6|44472.1|44452.1|44474.6|44454.6|44471.5|44451.5|1
1644227830000|2022-02-07 09:57:10|44474|44454|44474|44454|44474|44454|44474|44454|0
1644227840000|2022-02-07 09:57:20|44474.6|44454.6|44481.5|44461.5|44481.5|44461.5|44474.6|44454.6|2
1644227850000|2022-02-07 09:57:30|44482.1|44462.1|44486.5|44466.5|44486.5|44466.5|44482.1|44462.1|0
1644227860000|2022-02-07 09:57:40|44486|44466|44489|44469|44489|44469|44484|44464|3
1644227880000|2022-02-07 09:58:00|44491.5|44471.5|44496.5|44476.5|44501.5|44481.5|44491.5|44471.5|5
1644227890000|2022-02-07 09:58:10|44499|44479|44496.5|44476.5|44499|44479|44496.5|44476.5|1
1644227900000|2022-02-07 09:58:20|44494|44474|44494|44474|44494|44474|44494|44474|0
1644227910000|2022-02-07 09:58:30|44491.5|44471.5|44489|44469|44494|44474|44489|44469|6
1644227920000|2022-02-07 09:58:40|44489.6|44469.6|44486.5|44466.5|44489.6|44469.6|44486.5|44466.5|0
1644227930000|2022-02-07 09:58:50|44486|44466|44484|44464|44486|44466|44484|44464|0
1644227940000|2022-02-07 09:59:00|44482.1|44462.1|44479.6|44459.6|44482.1|44462.1|44479.6|44459.6|0
1644227950000|2022-02-07 09:59:10|44481.5|44461.5|44481.5|44461.5|44481.5|44461.5|44481.5|44461.5|4
1644227960000|2022-02-07 09:59:20|44484|44464|44479.6|44459.6|44484|44464|44479.6|44459.6|1
1644227970000|2022-02-07 09:59:30|44481.5|44461.5|44479.6|44459.6|44481.5|44461.5|44479.6|44459.6|2
1644227980000|2022-02-07 09:59:40|44481.5|44461.5|44482.1|44462.1|44484|44464|44481.5|44461.5|2
1644227990000|2022-02-07 09:59:50|44484|44464|44479|44459|44484|44464|44479|44459|2
1644228000000|2022-02-07 10:00:00|44476.5|44456.5|44466.5|44446.5|44476.5|44456.5|44466.5|44446.5|4
1644228010000|2022-02-07 10:00:10|44466|44446|44462.1|44442.1|44466.5|44446.5|44462.1|44442.1|4
1644228020000|2022-02-07 10:00:20|44461.5|44441.5|44459|44439|44462.1|44442.1|44459|44439|4
1644228030000|2022-02-07 10:00:30|44456.5|44436.5|44453.5|44433.5|44456.5|44436.5|44453.5|44433.5|5
1644228040000|2022-02-07 10:00:40|44451.5|44431.5|44449|44429|44451.5|44431.5|44449|44429|4
1644228050000|2022-02-07 10:00:50|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|0
1644228060000|2022-02-07 10:01:00|44449|44429|44451.5|44431.5|44454|44434|44449|44429|3
1644228070000|2022-02-07 10:01:10|44451|44431|44449|44429|44451.5|44431.5|44449|44429|0
1644228080000|2022-02-07 10:01:20|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|1
1644228090000|2022-02-07 10:01:30|44454|44434|44474|44454|44474|44454|44454|44434|6
1644228100000|2022-02-07 10:01:40|44476|44456|44479|44459|44479|44459|44476|44456|7
1644228110000|2022-02-07 10:01:50|||||||||1
1644228120000|2022-02-07 10:02:00|44477.1|44457.1|44481.5|44461.5|44481.5|44461.5|44474|44454|3
1644228130000|2022-02-07 10:02:10|44481|44461|44471.5|44451.5|44481|44461|44471.5|44451.5|0
1644228140000|2022-02-07 10:02:20|44474|44454|44474|44454|44474|44454|44474|44454|1
1644228150000|2022-02-07 10:02:30|||||||||2
1644228160000|2022-02-07 10:02:40|44471.5|44451.5|44466.5|44446.5|44474|44454|44466.5|44446.5|0
1644228170000|2022-02-07 10:02:50|44467.1|44447.1|44466.5|44446.5|44469.6|44449.6|44466.5|44446.5|0
1644228180000|2022-02-07 10:03:00|44467.1|44447.1|44471.5|44451.5|44471.5|44451.5|44467.1|44447.1|1
1644228190000|2022-02-07 10:03:10|44474|44454|44471.5|44451.5|44474|44454|44469|44449|2
1644228200000|2022-02-07 10:03:20|44474|44454|44469|44449|44474|44454|44469|44449|1
1644228210000|2022-02-07 10:03:30|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|44469|44449|0
1644228220000|2022-02-07 10:03:40|44473.5|44453.5|44471.5|44451.5|44473.5|44453.5|44471.5|44451.5|3
1644228240000|2022-02-07 10:04:00|44471|44451|44464|44444|44471|44451|44464|44444|5
1644228250000|2022-02-07 10:04:10|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|44459.6|44439.6|0
1644228260000|2022-02-07 10:04:20|44464.6|44444.6|44466.5|44446.5|44466.5|44446.5|44464.6|44444.6|2
1644228270000|2022-02-07 10:04:30|44471.5|44451.5|44476|44456|44478.5|44458.5|44471.5|44451.5|2
1644228280000|2022-02-07 10:04:40|44474|44454|44476.5|44456.5|44476.5|44456.5|44474|44454|0
1644228290000|2022-02-07 10:04:50|44477.1|44457.1|44481.5|44461.5|44482.1|44462.1|44477.1|44457.1|5
1644228300000|2022-02-07 10:05:00|44479|44459|44476.5|44456.5|44479.6|44459.6|44474.6|44454.6|3
1644228310000|2022-02-07 10:05:10|44474.6|44454.6|44479|44459|44479|44459|44474.6|44454.6|1
1644228320000|2022-02-07 10:05:20|44479.6|44459.6|44481.5|44461.5|44484|44464|44479.6|44459.6|1
1644228330000|2022-02-07 10:05:30|44482.1|44462.1|44479.6|44459.6|44482.1|44462.1|44479.6|44459.6|1
1644228340000|2022-02-07 10:05:40|44477.6|44457.6|44479.6|44459.6|44479.6|44459.6|44477.6|44457.6|1
1644228350000|2022-02-07 10:05:50|44476.5|44456.5|44479|44459|44479|44459|44476.5|44456.5|1
1644228360000|2022-02-07 10:06:00|44476.5|44456.5|44474.6|44454.6|44476.5|44456.5|44474.6|44454.6|1
1644228370000|2022-02-07 10:06:10|||||||||2
1644228380000|2022-02-07 10:06:20|44472.1|44452.1|44474.6|44454.6|44474.6|44454.6|44472.1|44452.1|0
1644228390000|2022-02-07 10:06:30|44471|44451|44466.5|44446.5|44471.5|44451.5|44466.5|44446.5|3
1644228400000|2022-02-07 10:06:40|44461|44441|44461.5|44441.5|44461.5|44441.5|44459|44439|4
1644228410000|2022-02-07 10:06:50|44464|44444|44464|44444|44464|44444|44461.5|44441.5|1
1644228420000|2022-02-07 10:07:00|44461.5|44441.5|44459|44439|44461.5|44441.5|44459|44439|1
1644228430000|2022-02-07 10:07:10|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|1
1644228440000|2022-02-07 10:07:20|44454|44434|44454|44434|44456.5|44436.5|44454|44434|0
1644228450000|2022-02-07 10:07:30|44454.6|44434.6|44456.5|44436.5|44456.5|44436.5|44454.6|44434.6|0
1644228460000|2022-02-07 10:07:40|44457.1|44437.1|44459|44439|44459|44439|44456.5|44436.5|1
1644228470000|2022-02-07 10:07:50|44456|44436|44454|44434|44456.5|44436.5|44454|44434|1
1644228480000|2022-02-07 10:08:00|44456.5|44436.5|44454|44434|44456.5|44436.5|44453.5|44433.5|2
1644228490000|2022-02-07 10:08:10|44454.6|44434.6|44456.5|44436.5|44456.5|44436.5|44454.6|44434.6|1
1644228500000|2022-02-07 10:08:20|44454|44434|44459|44439|44459|44439|44454|44434|3
1644228510000|2022-02-07 10:08:30|44471.5|44451.5|44471.5|44451.5|44474|44454|44471.5|44451.5|10
1644228520000|2022-02-07 10:08:40|44474|44454|44474|44454|44474|44454|44474|44454|0
1644228530000|2022-02-07 10:08:50|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|2
1644228540000|2022-02-07 10:09:00|44476.5|44456.5|44471.5|44451.5|44477.1|44457.1|44471.5|44451.5|2
1644228550000|2022-02-07 10:09:10|44469|44449|44469.6|44449.6|44469.6|44449.6|44466.5|44446.5|3
1644228560000|2022-02-07 10:09:20|44469|44449|44466.5|44446.5|44469|44449|44466.5|44446.5|0
1644228570000|2022-02-07 10:09:30|44471.5|44451.5|44466.5|44446.5|44471.5|44451.5|44466.5|44446.5|0
1644228580000|2022-02-07 10:09:40|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|0
1644228590000|2022-02-07 10:09:50|44474|44454|44466.5|44446.5|44474|44454|44466.5|44446.5|1
1644228600000|2022-02-07 10:10:00|44469.6|44449.6|44466.5|44446.5|44469.6|44449.6|44466.5|44446.5|0
1644228610000|2022-02-07 10:10:10|44464|44444|44461.5|44441.5|44464|44444|44459.6|44439.6|2
1644228620000|2022-02-07 10:10:20|44464|44444|44464|44444|44464|44444|44464|44444|0
1644228630000|2022-02-07 10:10:30|44464.6|44444.6|44464|44444|44466.5|44446.5|44464|44444|2
1644228640000|2022-02-07 10:10:40|44464.6|44444.6|44469|44449|44471.5|44451.5|44464.6|44444.6|2
1644228650000|2022-02-07 10:10:50|44469.6|44449.6|44469|44449|44471.5|44451.5|44469|44449|3
1644228660000|2022-02-07 10:11:00|44466.5|44446.5|44461.5|44441.5|44466.5|44446.5|44461.5|44441.5|3
1644228680000|2022-02-07 10:11:20|||||||||1
1644228700000|2022-02-07 10:11:40|44459|44439|44458.5|44438.5|44459|44439|44458.5|44438.5|4
1644228710000|2022-02-07 10:11:50|44457.9|44437.9|44454|44434|44457.9|44437.9|44454|44434|3
1644228720000|2022-02-07 10:12:00|44454.6|44434.6|44456.5|44436.5|44456.5|44436.5|44454.6|44434.6|1
1644228730000|2022-02-07 10:12:10|44456|44436|44454|44434|44456.5|44436.5|44454|44434|1
1644228750000|2022-02-07 10:12:30|44454.6|44434.6|44454|44434|44454.6|44434.6|44454|44434|0
1644228760000|2022-02-07 10:12:40|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44454|44434|2
1644228770000|2022-02-07 10:12:50|44456|44436|44458.5|44438.5|44459|44439|44456|44436|1
1644228780000|2022-02-07 10:13:00|44456.5|44436.5|44459|44439|44459.6|44439.6|44454|44434|5
1644228790000|2022-02-07 10:13:10|44461|44441|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|0
1644228800000|2022-02-07 10:13:20|44459.6|44439.6|44459.6|44439.6|44459.6|44439.6|44459.6|44439.6|1
1644228810000|2022-02-07 10:13:30|44458.5|44438.5|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|0
1644228820000|2022-02-07 10:13:40|44457.1|44437.1|44458.5|44438.5|44461.5|44441.5|44456.5|44436.5|0
1644228830000|2022-02-07 10:13:50|44459|44439|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|0
1644228840000|2022-02-07 10:14:00|44449|44429|44449|44429|44449.6|44429.6|44449|44429|10
1644228850000|2022-02-07 10:14:10|44448.5|44428.5|44446.5|44426.5|44448.5|44428.5|44446.5|44426.5|1
1644228860000|2022-02-07 10:14:20|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|44451.5|44431.5|8
1644228870000|2022-02-07 10:14:30|44453.5|44433.5|44461.5|44441.5|44461.5|44441.5|44453.5|44433.5|1
1644228880000|2022-02-07 10:14:40|44464|44444|44466.5|44446.5|44466.5|44446.5|44463.5|44443.5|4
1644228890000|2022-02-07 10:14:50|44469|44449|44469|44449|44471.5|44451.5|44469|44449|8
1644228900000|2022-02-07 10:15:00|44471|44451|44471.5|44451.5|44476.5|44456.5|44471|44451|1
1644228910000|2022-02-07 10:15:10|44470.4|44450.4|44466|44446|44470.4|44450.4|44466|44446|3
1644228920000|2022-02-07 10:15:20|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|2
1644228930000|2022-02-07 10:15:30|44464|44444|44461.5|44441.5|44466.5|44446.5|44461.5|44441.5|0
1644228950000|2022-02-07 10:15:50|44461|44441|44456.5|44436.5|44461|44441|44456.5|44436.5|2
1644228960000|2022-02-07 10:16:00|44456|44436|44449|44429|44456|44436|44449|44429|3
1644228970000|2022-02-07 10:16:10|44448.5|44428.5|44449|44429|44449|44429|44446.5|44426.5|0
1644228980000|2022-02-07 10:16:20|44448.5|44428.5|44451.5|44431.5|44451.5|44431.5|44448.5|44428.5|2
1644228990000|2022-02-07 10:16:30|44452.1|44432.1|44456.5|44436.5|44456.5|44436.5|44452.1|44432.1|0
1644229000000|2022-02-07 10:16:40|44459|44439|44456.5|44436.5|44461.5|44441.5|44456.5|44436.5|2
1644229020000|2022-02-07 10:17:00|44454|44434|44454|44434|44454|44434|44451.5|44431.5|2
1644229030000|2022-02-07 10:17:10|44451.5|44431.5|44454|44434|44454|44434|44449|44429|2
1644229040000|2022-02-07 10:17:20|44456.5|44436.5|44454|44434|44456.5|44436.5|44454|44434|1
1644229050000|2022-02-07 10:17:30|44453.5|44433.5|44451.5|44431.5|44453.5|44433.5|44451.5|44431.5|0
1644229070000|2022-02-07 10:17:50|||||||||2
1644229080000|2022-02-07 10:18:00|44449|44429|44451.5|44431.5|44451.5|44431.5|44449|44429|2
1644229090000|2022-02-07 10:18:10|44454|44434|44451.5|44431.5|44454|44434|44451.5|44431.5|0
1644229100000|2022-02-07 10:18:20|44451|44431|44446.5|44426.5|44451.5|44431.5|44446.5|44426.5|0
1644229110000|2022-02-07 10:18:30|44449|44429|44447.1|44427.1|44449|44429|44446.5|44426.5|0
1644229120000|2022-02-07 10:18:40|44449|44429|44459|44439|44459|44439|44446.5|44426.5|6
1644229130000|2022-02-07 10:18:50|44458.5|44438.5|44459|44439|44459|44439|44456.5|44436.5|4
1644229140000|2022-02-07 10:19:00|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|44461.5|44441.5|1
1644229150000|2022-02-07 10:19:10|44464.6|44444.6|44466.5|44446.5|44466.5|44446.5|44464.6|44444.6|1
1644229160000|2022-02-07 10:19:20|44469|44449|44469|44449|44469|44449|44469|44449|0
1644229170000|2022-02-07 10:19:30|||||||||1
1644229190000|2022-02-07 10:19:50|44471|44451|44469|44449|44471|44451|44469|44449|1
1644229200000|2022-02-07 10:20:00|44468.5|44448.5|44458.5|44438.5|44468.5|44448.5|44454|44434|4
1644229210000|2022-02-07 10:20:10|44456.5|44436.5|44456.5|44436.5|44459|44439|44456.5|44436.5|1
1644229220000|2022-02-07 10:20:20|44456|44436|44454|44434|44456|44436|44454|44434|34
1644229230000|2022-02-07 10:20:30|44456|44436|44456|44436|44456|44436|44456|44436|1
1644229240000|2022-02-07 10:20:40|44458.5|44438.5|44474|44454|44474|44454|44458.5|44438.5|8
1644229250000|2022-02-07 10:20:50|44473.5|44453.5|44469|44449|44473.5|44453.5|44467.1|44447.1|2
1644229260000|2022-02-07 10:21:00|44468.5|44448.5|44469|44449|44469|44449|44466.5|44446.5|3
1644229270000|2022-02-07 10:21:10|44471.5|44451.5|44472.1|44452.1|44472.1|44452.1|44471.5|44451.5|1
1644229280000|2022-02-07 10:21:20|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|3
1644229290000|2022-02-07 10:21:30|44475.1|44455.1|44474.6|44454.6|44475.1|44455.1|44474.6|44454.6|0
1644229300000|2022-02-07 10:21:40|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|1
1644229310000|2022-02-07 10:21:50|44471.5|44451.5|44471.5|44451.5|44474|44454|44471.5|44451.5|0
1644229320000|2022-02-07 10:22:00|44474|44454|44471.5|44451.5|44474|44454|44471.5|44451.5|0
1644229340000|2022-02-07 10:22:20|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|44466.5|44446.5|3
1644229360000|2022-02-07 10:22:40|44469|44449|44469|44449|44469|44449|44466.5|44446.5|4
1644229370000|2022-02-07 10:22:50|44471.5|44451.5|44470.1|44450.1|44472.1|44452.1|44470.1|44450.1|7
1644229380000|2022-02-07 10:23:00|44472.1|44452.1|44471.5|44451.5|44474|44454|44469.6|44449.6|1
1644229390000|2022-02-07 10:23:10|44472.1|44452.1|44474|44454|44474|44454|44472.1|44452.1|0
1644229400000|2022-02-07 10:23:20|44476.5|44456.5|44481.5|44461.5|44481.5|44461.5|44476.5|44456.5|7
1644229410000|2022-02-07 10:23:30|44484|44464|44489|44469|44489|44469|44484|44464|8
1644229420000|2022-02-07 10:23:40|44494|44474|44499|44479|44499|44479|44494|44474|3
1644229430000|2022-02-07 10:23:50|44498.5|44478.5|44494.6|44474.6|44498.5|44478.5|44494|44474|4
1644229440000|2022-02-07 10:24:00|44496.5|44476.5|44494.6|44474.6|44496.5|44476.5|44494|44474|1
1644229450000|2022-02-07 10:24:10|44494|44474|44494|44474|44494|44474|44494|44474|1
1644229460000|2022-02-07 10:24:20|44493.5|44473.5|44491.5|44471.5|44494|44474|44491.5|44471.5|1
1644229480000|2022-02-07 10:24:40|44489|44469|44489|44469|44491.5|44471.5|44489|44469|1
1644229490000|2022-02-07 10:24:50|44491|44471|44491.5|44471.5|44491.5|44471.5|44491|44471|0
1644229500000|2022-02-07 10:25:00|44494|44474|44489|44469|44494|44474|44489|44469|5
1644229510000|2022-02-07 10:25:10|44491|44471|44491.5|44471.5|44491.5|44471.5|44489|44469|2
1644229520000|2022-02-07 10:25:20|44489|44469|44489|44469|44489.6|44469.6|44486.5|44466.5|0
1644229530000|2022-02-07 10:25:30|44488.5|44468.5|44486.5|44466.5|44488.5|44468.5|44484|44464|0
1644229540000|2022-02-07 10:25:40|44486|44466|44481.5|44461.5|44486|44466|44479|44459|5
1644229550000|2022-02-07 10:25:50|44494.6|44474.6|44491.5|44471.5|44494.6|44474.6|44489|44469|8
1644229560000|2022-02-07 10:26:00|44489.6|44469.6|44484|44464|44489.6|44469.6|44481.5|44461.5|3
1644229570000|2022-02-07 10:26:10|44481.5|44461.5|44484|44464|44484|44464|44481.5|44461.5|1
1644229580000|2022-02-07 10:26:20|44481.5|44461.5|44484.6|44464.6|44486.5|44466.5|44481.5|44461.5|0
1644229590000|2022-02-07 10:26:30|44484|44464|44486.5|44466.5|44486.5|44466.5|44481.5|44461.5|0
1644229600000|2022-02-07 10:26:40|44486|44466|44484|44464|44486|44466|44481.5|44461.5|0
1644229610000|2022-02-07 10:26:50|44484.6|44464.6|44484|44464|44484.6|44464.6|44484|44464|0
1644229620000|2022-02-07 10:27:00|44483.5|44463.5|44476.5|44456.5|44483.5|44463.5|44476|44456|3
1644229630000|2022-02-07 10:27:10|||||||||2
1644229640000|2022-02-07 10:27:20|44477.1|44457.1|44483.5|44463.5|44486.5|44466.5|44477.1|44457.1|2
1644229650000|2022-02-07 10:27:30|44484|44464|44484|44464|44484|44464|44481.5|44461.5|0
1644229660000|2022-02-07 10:27:40|44486|44466|44489|44469|44489|44469|44486|44466|3
1644229670000|2022-02-07 10:27:50|44487.1|44467.1|44494.6|44474.6|44494.6|44474.6|44487.1|44467.1|3
1644229680000|2022-02-07 10:28:00|44496.5|44476.5|44499|44479|44499|44479|44496.5|44476.5|3
1644229690000|2022-02-07 10:28:10|44498.5|44478.5|44496.5|44476.5|44498.5|44478.5|44496.5|44476.5|3
1644229730000|2022-02-07 10:28:50|44498.5|44478.5|44499|44479|44499|44479|44498.5|44478.5|2
1644229740000|2022-02-07 10:29:00|44499.6|44479.6|44506.5|44486.5|44506.5|44486.5|44499|44479|5
1644229750000|2022-02-07 10:29:10|44504|44484|44506|44486|44509|44489|44504|44484|1
1644229760000|2022-02-07 10:29:20|44504|44484|44506.5|44486.5|44506.5|44486.5|44504|44484|0
1644229770000|2022-02-07 10:29:30|44507.1|44487.1|44512.1|44492.1|44512.1|44492.1|44507.1|44487.1|11
1644229780000|2022-02-07 10:29:40|44511.5|44491.5|44511|44491|44511.5|44491.5|44508.5|44488.5|4
1644229790000|2022-02-07 10:29:50|44511.5|44491.5|44511.5|44491.5|44511.5|44491.5|44511.5|44491.5|2
1644229800000|2022-02-07 10:30:00|44511|44491|44509|44489|44511|44491|44506.5|44486.5|5
1644229810000|2022-02-07 10:30:10|44504|44484|44501.5|44481.5|44504|44484|44501.5|44481.5|7
1644229820000|2022-02-07 10:30:20|44504|44484|44506.5|44486.5|44506.5|44486.5|44501.5|44481.5|0
1644229830000|2022-02-07 10:30:30|44504.6|44484.6|44501.5|44481.5|44506|44486|44501.5|44481.5|0
1644229840000|2022-02-07 10:30:40|44502.1|44482.1|44501.5|44481.5|44506.5|44486.5|44501.5|44481.5|1
1644229850000|2022-02-07 10:30:50|44503.5|44483.5|44501.5|44481.5|44506.5|44486.5|44501.5|44481.5|0
1644229860000|2022-02-07 10:31:00|44501|44481|44504|44484|44504|44484|44499|44479|3
1644229870000|2022-02-07 10:31:10|44503.5|44483.5|44506.5|44486.5|44506.5|44486.5|44501.5|44481.5|4
1644229880000|2022-02-07 10:31:20|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|44507.1|44487.1|0
1644229890000|2022-02-07 10:31:30|44506.5|44486.5|44504.6|44484.6|44506.5|44486.5|44504.6|44484.6|1
1644229910000|2022-02-07 10:31:50|||||||||2
1644229920000|2022-02-07 10:32:00|44504|44484|44498.5|44478.5|44504|44484|44498.5|44478.5|2
1644229930000|2022-02-07 10:32:10|44498|44478|44496.5|44476.5|44498|44478|44496|44476|1
1644229940000|2022-02-07 10:32:20|44494|44474|44501.5|44481.5|44501.5|44481.5|44494|44474|5
1644229950000|2022-02-07 10:32:30|44499.6|44479.6|44496.5|44476.5|44499.6|44479.6|44496.5|44476.5|1
1644229960000|2022-02-07 10:32:40|44491.5|44471.5|44494|44474|44496.5|44476.5|44491.5|44471.5|0
1644229970000|2022-02-07 10:32:50|44494.6|44474.6|44494|44474|44496.5|44476.5|44494|44474|1
1644229980000|2022-02-07 10:33:00|44494.6|44474.6|44491|44471|44496.5|44476.5|44491|44471|0
1644229990000|2022-02-07 10:33:10|44488.5|44468.5|44484|44464|44488.5|44468.5|44483.5|44463.5|2
1644230000000|2022-02-07 10:33:20|44486.5|44466.5|44493.5|44473.5|44494|44474|44486.5|44466.5|2
1644230010000|2022-02-07 10:33:30|44491.5|44471.5|44489|44469|44491.5|44471.5|44489|44469|0
1644230020000|2022-02-07 10:33:40|44488.5|44468.5|44488.5|44468.5|44489|44469|44486.5|44466.5|0
1644230030000|2022-02-07 10:33:50|44486.5|44466.5|44487.1|44467.1|44489|44469|44486.5|44466.5|0
1644230040000|2022-02-07 10:34:00|44489|44469|44486.5|44466.5|44489.6|44469.6|44484.6|44464.6|1
1644230050000|2022-02-07 10:34:10|44484|44464|44486.5|44466.5|44486.5|44466.5|44484|44464|1
1644230060000|2022-02-07 10:34:20|44489|44469|44484.6|44464.6|44489|44469|44484.6|44464.6|1
1644230070000|2022-02-07 10:34:30|44486.5|44466.5|44489|44469|44489|44469|44486.5|44466.5|0
1644230080000|2022-02-07 10:34:40|44488|44468|44486.5|44466.5|44488|44468|44486.5|44466.5|1
1644230090000|2022-02-07 10:34:50|44486|44466|44486.5|44466.5|44486.5|44466.5|44484|44464|0
1644230100000|2022-02-07 10:35:00|44486|44466|44474|44454|44486|44466|44474|44454|6
1644230110000|2022-02-07 10:35:10|44471.5|44451.5|44474|44454|44476.5|44456.5|44471.5|44451.5|1
1644230120000|2022-02-07 10:35:20|44474.6|44454.6|44476.5|44456.5|44476.5|44456.5|44471.5|44451.5|5
1644230130000|2022-02-07 10:35:30|44479|44459|44481.5|44461.5|44482.6|44462.6|44476.5|44456.5|2
1644230140000|2022-02-07 10:35:40|44484|44464|44484|44464|44484|44464|44481.5|44461.5|2
1644230150000|2022-02-07 10:35:50|||||||||1
1644230160000|2022-02-07 10:36:00|44481.5|44461.5|44478.5|44458.5|44481.5|44461.5|44478.5|44458.5|4
1644230170000|2022-02-07 10:36:10|44479|44459|44478.5|44458.5|44481|44461|44478.5|44458.5|0
1644230180000|2022-02-07 10:36:20|44481.5|44461.5|44481.5|44461.5|44481.5|44461.5|44476.5|44456.5|1
1644230190000|2022-02-07 10:36:30|44482.1|44462.1|44484|44464|44484.6|44464.6|44482.1|44462.1|1
1644230200000|2022-02-07 10:36:40|44484.6|44464.6|44486.5|44466.5|44486.5|44466.5|44481.5|44461.5|0
1644230210000|2022-02-07 10:36:50|44481.5|44461.5|44481.5|44461.5|44483.5|44463.5|44481.5|44461.5|1
1644230220000|2022-02-07 10:37:00|44479|44459|44479|44459|44479|44459|44479|44459|1
1644230240000|2022-02-07 10:37:20|44481.5|44461.5|44481.5|44461.5|44484|44464|44481.5|44461.5|1
1644230250000|2022-02-07 10:37:30|44479|44459|44481.5|44461.5|44481.5|44461.5|44479|44459|0
1644230260000|2022-02-07 10:37:40|44481|44461|44491.5|44471.5|44491.5|44471.5|44479|44459|3
1644230270000|2022-02-07 10:37:50|44493.5|44473.5|44488.5|44468.5|44496.5|44476.5|44488.5|44468.5|2
1644230280000|2022-02-07 10:38:00|44491|44471|44484.6|44464.6|44491|44471|44484.6|44464.6|0
1644230300000|2022-02-07 10:38:20|44484|44464|44479|44459|44484|44464|44478.5|44458.5|2
1644230310000|2022-02-07 10:38:30|44478.5|44458.5|44479|44459|44479|44459|44476|44456|1
1644230320000|2022-02-07 10:38:40|44478.5|44458.5|44478.5|44458.5|44479|44459|44478.5|44458.5|0
1644230330000|2022-02-07 10:38:50|44479|44459|44478.5|44458.5|44479|44459|44478.5|44458.5|0
1644230340000|2022-02-07 10:39:00|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|44474.6|44454.6|1
1644230350000|2022-02-07 10:39:10|44471.5|44451.5|44468.5|44448.5|44471.5|44451.5|44468.5|44448.5|1
1644230360000|2022-02-07 10:39:20|44467.1|44447.1|44469|44449|44469|44449|44467.1|44447.1|0
1644230370000|2022-02-07 10:39:30|44467.1|44447.1|44469|44449|44471|44451|44466.5|44446.5|1
1644230380000|2022-02-07 10:39:40|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|0
1644230390000|2022-02-07 10:39:50|44472.1|44452.1|44474|44454|44474|44454|44472.1|44452.1|2
1644230400000|2022-02-07 10:40:00|44481.5|44461.5|44484|44464|44488.5|44468.5|44481.5|44461.5|6
1644230410000|2022-02-07 10:40:10|44483.5|44463.5|44484|44464|44484|44464|44481.5|44461.5|0
1644230420000|2022-02-07 10:40:20|44479.6|44459.6|44479|44459|44479.6|44459.6|44479|44459|0
1644230430000|2022-02-07 10:40:30|44478.5|44458.5|44477.1|44457.1|44479|44459|44476.5|44456.5|1
1644230440000|2022-02-07 10:40:40|44479|44459|44481|44461|44481.5|44461.5|44479|44459|1
1644230450000|2022-02-07 10:40:50|44479|44459|44479|44459|44479|44459|44479|44459|0
1644230460000|2022-02-07 10:41:00|44478.5|44458.5|44474|44454|44478.5|44458.5|44474|44454|1
1644230470000|2022-02-07 10:41:10|44472.1|44452.1|44474|44454|44474|44454|44469.6|44449.6|0
1644230480000|2022-02-07 10:41:20|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|0
1644230490000|2022-02-07 10:41:30|44474.6|44454.6|44476.5|44456.5|44476.5|44456.5|44474|44454|0
1644230500000|2022-02-07 10:41:40|44476|44456|44471.5|44451.5|44476|44456|44471.5|44451.5|1
1644230510000|2022-02-07 10:41:50|44473.5|44453.5|44469|44449|44473.5|44453.5|44469|44449|0
1644230520000|2022-02-07 10:42:00|44473.5|44453.5|44469|44449|44473.5|44453.5|44466.5|44446.5|1
1644230530000|2022-02-07 10:42:10|44466.5|44446.5|44464|44444|44466.5|44446.5|44464|44444|2
1644230540000|2022-02-07 10:42:20|44466.5|44446.5|44471.5|44451.5|44471.5|44451.5|44466.5|44446.5|2
1644230550000|2022-02-07 10:42:30|44469|44449|44469|44449|44469|44449|44469|44449|0
1644230560000|2022-02-07 10:42:40|||||||||3
1644230570000|2022-02-07 10:42:50|44468.5|44448.5|44469|44449|44469|44449|44466.5|44446.5|2
1644230580000|2022-02-07 10:43:00|44468.5|44448.5|44469|44449|44469|44449|44464|44444|1
1644230590000|2022-02-07 10:43:10|44471|44451|44471.5|44451.5|44471.5|44451.5|44471|44451|1
1644230600000|2022-02-07 10:43:20|44472.1|44452.1|44474|44454|44474|44454|44471.5|44451.5|0
1644230610000|2022-02-07 10:43:30|44476.5|44456.5|44474|44454|44476.5|44456.5|44474|44454|2
1644230620000|2022-02-07 10:43:40|44471.5|44451.5|44471.5|44451.5|44474|44454|44471.5|44451.5|0
1644230630000|2022-02-07 10:43:50|44474|44454|44471.5|44451.5|44474|44454|44469|44449|0
1644230640000|2022-02-07 10:44:00|44469|44449|44468.5|44448.5|44469|44449|44468.5|44448.5|0
1644230650000|2022-02-07 10:44:10|44466.5|44446.5|44469.6|44449.6|44469.6|44449.6|44466.5|44446.5|3
1644230660000|2022-02-07 10:44:20|44469|44449|44471.5|44451.5|44471.5|44451.5|44466.5|44446.5|1
1644230680000|2022-02-07 10:44:40|44472.1|44452.1|44479|44459|44479|44459|44472.1|44452.1|4
1644230690000|2022-02-07 10:44:50|44481|44461|44489|44469|44489|44469|44481|44461|4
1644230700000|2022-02-07 10:45:00|44484|44464|44484|44464|44486.5|44466.5|44484|44464|4
1644230710000|2022-02-07 10:45:10|44484.6|44464.6|44496.5|44476.5|44496.5|44476.5|44484.6|44464.6|4
1644230720000|2022-02-07 10:45:20|44497.1|44477.1|44503.5|44483.5|44504|44484|44497.1|44477.1|8
1644230730000|2022-02-07 10:45:30|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|44498.5|44478.5|4
1644230740000|2022-02-07 10:45:40|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|44494.6|44474.6|0
1644230750000|2022-02-07 10:45:50|44494|44474|44494|44474|44494|44474|44491.5|44471.5|0
1644230760000|2022-02-07 10:46:00|44489.6|44469.6|44489|44469|44491.5|44471.5|44489|44469|1
1644230770000|2022-02-07 10:46:10|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|44486.5|44466.5|1
1644230780000|2022-02-07 10:46:20|44487.1|44467.1|44486.5|44466.5|44489|44469|44486.5|44466.5|0
1644230790000|2022-02-07 10:46:30|||||||||1
1644230800000|2022-02-07 10:46:40|44483.5|44463.5|44479|44459|44483.5|44463.5|44479|44459|1
1644230810000|2022-02-07 10:46:50|44476.5|44456.5|44479|44459|44479|44459|44476.5|44456.5|2
1644230830000|2022-02-07 10:47:10|||||||||1
1644230840000|2022-02-07 10:47:20|44481.5|44461.5|44481.5|44461.5|44481.5|44461.5|44479|44459|0
1644230850000|2022-02-07 10:47:30|44479|44459|44481.5|44461.5|44481.5|44461.5|44479|44459|0
1644230860000|2022-02-07 10:47:40|44479.6|44459.6|44481.5|44461.5|44484|44464|44479.6|44459.6|3
1644230870000|2022-02-07 10:47:50|44481|44461|44481.5|44461.5|44481.5|44461.5|44479|44459|0
1644230880000|2022-02-07 10:48:00|44481|44461|44481.5|44461.5|44481.5|44461.5|44479|44459|2
1644230890000|2022-02-07 10:48:10|44479|44459|44481.5|44461.5|44481.5|44461.5|44479|44459|1
1644230900000|2022-02-07 10:48:20|44484|44464|44481.5|44461.5|44484|44464|44481.5|44461.5|0
1644230910000|2022-02-07 10:48:30|44481|44461|44481.5|44461.5|44483.5|44463.5|44479|44459|0
1644230920000|2022-02-07 10:48:40|44481|44461|44473.5|44453.5|44481.5|44461.5|44473.5|44453.5|1
1644230930000|2022-02-07 10:48:50|44474|44454|44474|44454|44476|44456|44474|44454|1
1644230940000|2022-02-07 10:49:00|44472.1|44452.1|44476.5|44456.5|44476.5|44456.5|44471.5|44451.5|4
1644230950000|2022-02-07 10:49:10|44479|44459|44479|44459|44479|44459|44476.5|44456.5|1
1644230960000|2022-02-07 10:49:20|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|0
1644230970000|2022-02-07 10:49:30|44476|44456|44476|44456|44476.5|44456.5|44474|44454|0
1644230980000|2022-02-07 10:49:40|44474|44454|44476.5|44456.5|44476.5|44456.5|44474|44454|1
1644230990000|2022-02-07 10:49:50|44474|44454|44474|44454|44476.5|44456.5|44474|44454|0
1644231000000|2022-02-07 10:50:00|44476.5|44456.5|44476.5|44456.5|44476.5|44456.5|44476|44456|0
1644231010000|2022-02-07 10:50:10|44474|44454|44476.5|44456.5|44476.5|44456.5|44474|44454|0
1644231020000|2022-02-07 10:50:20|44476|44456|44474|44454|44476|44456|44474|44454|0
1644231030000|2022-02-07 10:50:30|44473.5|44453.5|44471.5|44451.5|44473.5|44453.5|44471|44451|3
1644231040000|2022-02-07 10:50:40|44473.5|44453.5|44473.5|44453.5|44474|44454|44473.5|44453.5|2
1644231050000|2022-02-07 10:50:50|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|44471.5|44451.5|2
1644231060000|2022-02-07 10:51:00|44464|44444|44463.5|44443.5|44464|44444|44458.5|44438.5|4
1644231070000|2022-02-07 10:51:10|44464|44444|44464|44444|44464|44444|44464|44444|4
1644231080000|2022-02-07 10:51:20|44466.5|44446.5|44464|44444|44466.5|44446.5|44464|44444|2
1644231090000|2022-02-07 10:51:30|44461.5|44441.5|44464.6|44444.6|44464.6|44444.6|44461.5|44441.5|3
1644231110000|2022-02-07 10:51:50|44464|44444|44453.5|44433.5|44464|44444|44449|44429|17
1644231120000|2022-02-07 10:52:00|44454|44434|44449|44429|44454|44434|44449|44429|4
1644231130000|2022-02-07 10:52:10|44446.5|44426.5|44443|44423|44446.5|44426.5|44443|44423|5
1644231140000|2022-02-07 10:52:20|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|44443.5|44423.5|0
1644231150000|2022-02-07 10:52:30|44443|44423|44443|44423|44443|44423|44443|44423|1
1644231170000|2022-02-07 10:52:50|44441|44421|44441|44421|44443.5|44423.5|44434.6|44414.6|12
1644231180000|2022-02-07 10:53:00|44439|44419|44443.5|44423.5|44443.5|44423.5|44439|44419|2
1644231200000|2022-02-07 10:53:20|44439|44419|44431.5|44411.5|44439|44419|44431.5|44411.5|3
1644231210000|2022-02-07 10:53:30|44429|44409|44429|44409|44429|44409|44426.5|44406.5|10
1644231220000|2022-02-07 10:53:40|44429.6|44409.6|44429|44409|44429.6|44409.6|44429|44409|0
1644231230000|2022-02-07 10:53:50|44431.5|44411.5|44431.5|44411.5|44431.5|44411.5|44429|44409|3
1644231240000|2022-02-07 10:54:00|44431|44411|44424|44404|44431.5|44411.5|44424|44404|1
1644231250000|2022-02-07 10:54:10|44426.5|44406.5|44429|44409|44429|44409|44424|44404|9
1644231260000|2022-02-07 10:54:20|44431|44411|44429|44409|44431|44411|44429|44409|4
1644231270000|2022-02-07 10:54:30|44429.6|44409.6|44444|44424|44444|44424|44429.6|44409.6|5
1644231280000|2022-02-07 10:54:40|44444.6|44424.6|44446.5|44426.5|44446.5|44426.5|44444.6|44424.6|0
1644231290000|2022-02-07 10:54:50|44451|44431|44449|44429|44451|44431|44449|44429|1
1644231300000|2022-02-07 10:55:00|44451.5|44431.5|44449|44429|44451.5|44431.5|44449|44429|2
1644231310000|2022-02-07 10:55:10|||||||||2
1644231320000|2022-02-07 10:55:20|||||||||1
1644231330000|2022-02-07 10:55:30|44446.5|44426.5|44441.5|44421.5|44446.5|44426.5|44441.5|44421.5|2
1644231340000|2022-02-07 10:55:40|44439|44419|44439|44419|44441.5|44421.5|44438.5|44418.5|0
1644231350000|2022-02-07 10:55:50|44436.5|44416.5|44436.5|44416.5|44439|44419|44436.5|44416.5|0
1644231360000|2022-02-07 10:56:00|44439|44419|44443.5|44423.5|44444|44424|44439|44419|2
1644231370000|2022-02-07 10:56:10|44444|44424|44441.5|44421.5|44444|44424|44439|44419|0
1644231380000|2022-02-07 10:56:20|44443.5|44423.5|44444|44424|44444|44424|44443.5|44423.5|3
1644231390000|2022-02-07 10:56:30|44444.6|44424.6|44444|44424|44446.5|44426.5|44444|44424|0
1644231400000|2022-02-07 10:56:40|44446|44426|44446.5|44426.5|44448.5|44428.5|44444|44424|3
1644231420000|2022-02-07 10:57:00|44446|44426|44444|44424|44446|44426|44444|44424|0
1644231450000|2022-02-07 10:57:30|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|3
1644231460000|2022-02-07 10:57:40|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|0
1644231470000|2022-02-07 10:57:50|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|0
1644231480000|2022-02-07 10:58:00|44444|44424|44442.1|44422.1|44444|44424|44439.6|44419.6|2
1644231490000|2022-02-07 10:58:10|44444|44424|44439.6|44419.6|44444|44424|44439.6|44419.6|0
1644231500000|2022-02-07 10:58:20|44441.5|44421.5|44443.5|44423.5|44444|44424|44441.5|44421.5|0
1644231510000|2022-02-07 10:58:30|44444|44424|44443.5|44423.5|44444|44424|44443.5|44423.5|0
1644231520000|2022-02-07 10:58:40|44444|44424|44441.5|44421.5|44444|44424|44441.5|44421.5|1
1644231530000|2022-02-07 10:58:50|44439|44419|44444|44424|44444|44424|44439|44419|2
1644231540000|2022-02-07 10:59:00|44443.5|44423.5|44443.5|44423.5|44444|44424|44439|44419|1
1644231550000|2022-02-07 10:59:10|44441.5|44421.5|44441.5|44421.5|44441.5|44421.5|44439|44419|1
1644231560000|2022-02-07 10:59:20|44439.6|44419.6|44449|44429|44449|44429|44439.6|44419.6|2
1644231580000|2022-02-07 10:59:40|44447.1|44427.1|44451.5|44431.5|44451.5|44431.5|44447.1|44427.1|9
1644231590000|2022-02-07 10:59:50|44449|44429|44457.1|44437.1|44457.1|44437.1|44449|44429|3
1644231600000|2022-02-07 11:00:00|44459|44439|44466.5|44446.5|44466.5|44446.5|44458.5|44438.5|14
1644231610000|2022-02-07 11:00:10|44469|44449|44461.5|44441.5|44469|44449|44461.5|44441.5|5
1644231620000|2022-02-07 11:00:20|44463.5|44443.5|44464|44444|44466.5|44446.5|44461.5|44441.5|0
1644231630000|2022-02-07 11:00:30|44464.6|44444.6|44464|44444|44464.6|44444.6|44464|44444|0
1644231640000|2022-02-07 11:00:40|44461.5|44441.5|44459|44439|44466.5|44446.5|44459|44439|7
1644231650000|2022-02-07 11:00:50|44459.6|44439.6|44458.5|44438.5|44459.6|44439.6|44454.6|44434.6|2
1644231660000|2022-02-07 11:01:00|44456.5|44436.5|44454.6|44434.6|44456.5|44436.5|44453.5|44433.5|3
1644231670000|2022-02-07 11:01:10|44456|44436|44451.5|44431.5|44456|44436|44451.5|44431.5|0
1644231680000|2022-02-07 11:01:20|44454|44434|44454|44434|44454|44434|44454|44434|2
1644231690000|2022-02-07 11:01:30|44456|44436|44454|44434|44456.5|44436.5|44454|44434|0
1644231700000|2022-02-07 11:01:40|44453.5|44433.5|44451.5|44431.5|44453.5|44433.5|44451.5|44431.5|3
1644231710000|2022-02-07 11:01:50|44446.5|44426.5|44444|44424|44446.5|44426.5|44444|44424|4
1644231720000|2022-02-07 11:02:00|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444|44424|5
1644231730000|2022-02-07 11:02:10|44446.5|44426.5|44447.1|44427.1|44447.1|44427.1|44446.5|44426.5|5
1644231740000|2022-02-07 11:02:20|44448|44428|44444|44424|44448|44428|44444|44424|2
1644231750000|2022-02-07 11:02:30|44443.5|44423.5|44446.5|44426.5|44446.5|44426.5|44443.5|44423.5|1
1644231760000|2022-02-07 11:02:40|44449.6|44429.6|44451.5|44431.5|44451.5|44431.5|44449.6|44429.6|9
1644231770000|2022-02-07 11:02:50|44452.1|44432.1|44454|44434|44454|44434|44452.1|44432.1|1
1644231780000|2022-02-07 11:03:00|44456|44436|44456.5|44436.5|44456.5|44436.5|44454|44434|1
1644231790000|2022-02-07 11:03:10|44459|44439|44466|44446|44466|44446|44459|44439|2
1644231800000|2022-02-07 11:03:20|44468|44448|44468.5|44448.5|44468.5|44448.5|44468|44448|0
1644231810000|2022-02-07 11:03:30|44469|44449|44471.5|44451.5|44471.5|44451.5|44469|44449|2
1644231820000|2022-02-07 11:03:40|44469.6|44449.6|44468.5|44448.5|44471.5|44451.5|44468.5|44448.5|0
1644231840000|2022-02-07 11:04:00|44468|44448|44459|44439|44468|44448|44459|44439|5
1644231850000|2022-02-07 11:04:10|44456.5|44436.5|44456|44436|44456.5|44436.5|44456|44436|2
1644231860000|2022-02-07 11:04:20|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|44456.5|44436.5|0
1644231870000|2022-02-07 11:04:30|44459.6|44439.6|44461.5|44441.5|44461.5|44441.5|44459.6|44439.6|1
1644231890000|2022-02-07 11:04:50|44461|44441|44459|44439|44461|44441|44459|44439|0
1644231900000|2022-02-07 11:05:00|44461.5|44441.5|44456.5|44436.5|44461.5|44441.5|44456|44436|5
1644231910000|2022-02-07 11:05:10|44456|44436|44459.6|44439.6|44459.6|44439.6|44454|44434|1
1644231920000|2022-02-07 11:05:20|44461.5|44441.5|44464.6|44444.6|44466|44446|44461.5|44441.5|1
1644231930000|2022-02-07 11:05:30|44467.1|44447.1|44468.5|44448.5|44469|44449|44467.1|44447.1|1
1644231940000|2022-02-07 11:05:40|44466.5|44446.5|44469|44449|44469|44449|44466.5|44446.5|0
1644231950000|2022-02-07 11:05:50|44464.6|44444.6|44466.5|44446.5|44466.5|44446.5|44464|44444|1
1644231960000|2022-02-07 11:06:00|44466|44446|44464|44444|44466|44446|44464|44444|0
1644231970000|2022-02-07 11:06:10|44461.5|44441.5|44466.5|44446.5|44466.5|44446.5|44461.5|44441.5|4
1644231980000|2022-02-07 11:06:20|||||||||5
1644231990000|2022-02-07 11:06:30|44467.1|44447.1|44466.5|44446.5|44469.6|44449.6|44466.5|44446.5|3
1644232000000|2022-02-07 11:06:40|44469|44449|44466.5|44446.5|44469|44449|44464.6|44444.6|64
1644232010000|2022-02-07 11:06:50|44464|44444|44459|44439|44466.5|44446.5|44459|44439|4
1644232020000|2022-02-07 11:07:00|44460.1|44440.1|44460.1|44440.1|44460.1|44440.1|44459.6|44439.6|1
1644232030000|2022-02-07 11:07:10|44459.6|44439.6|44459.6|44439.6|44459.6|44439.6|44459.6|44439.6|2
1644232040000|2022-02-07 11:07:20|44459|44439|44459.6|44439.6|44459.6|44439.6|44456.5|44436.5|0
1644232050000|2022-02-07 11:07:30|44454.6|44434.6|44459|44439|44459|44439|44454|44434|0
1644232060000|2022-02-07 11:07:40|44457.1|44437.1|44457.1|44437.1|44459.6|44439.6|44457.1|44437.1|0
1644232070000|2022-02-07 11:07:50|44456.5|44436.5|44454.6|44434.6|44456.5|44436.5|44454.6|44434.6|2
1644232080000|2022-02-07 11:08:00|44459|44439|44459.6|44439.6|44459.6|44439.6|44457.6|44437.6|2
1644232090000|2022-02-07 11:08:10|44461.5|44441.5|44459.6|44439.6|44462.1|44442.1|44459|44439|3
1644232100000|2022-02-07 11:08:20|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|0
1644232110000|2022-02-07 11:08:30|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|0
1644232120000|2022-02-07 11:08:40|44461.5|44441.5|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|1
1644232130000|2022-02-07 11:08:50|44457.1|44437.1|44459.6|44439.6|44459.6|44439.6|44454.6|44434.6|37
1644232140000|2022-02-07 11:09:00|44460.1|44440.1|44462.1|44442.1|44462.1|44442.1|44460.1|44440.1|5
1644232150000|2022-02-07 11:09:10|44464.6|44444.6|44467.1|44447.1|44467.1|44447.1|44464.6|44444.6|4
1644232160000|2022-02-07 11:09:20|44467.6|44447.6|44464.6|44444.6|44467.6|44447.6|44464.6|44444.6|1
1644232170000|2022-02-07 11:09:30|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|0
1644232180000|2022-02-07 11:09:40|44462.1|44442.1|44464.6|44444.6|44464.6|44444.6|44462.1|44442.1|1
1644232190000|2022-02-07 11:09:50|44465.1|44445.1|44464.6|44444.6|44467.1|44447.1|44464|44444|6
1644232200000|2022-02-07 11:10:00|44464|44444|44461.5|44441.5|44464|44444|44459.6|44439.6|5
1644232210000|2022-02-07 11:10:10|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|44462.1|44442.1|1
1644232220000|2022-02-07 11:10:20|44464.6|44444.6|44476.5|44456.5|44476.5|44456.5|44464.6|44444.6|5
1644232230000|2022-02-07 11:10:30|44476|44456|44472.1|44452.1|44476|44456|44472.1|44452.1|1
1644232240000|2022-02-07 11:10:40|44471.5|44451.5|44471.5|44451.5|44472.1|44452.1|44471.5|44451.5|2
1644232250000|2022-02-07 11:10:50|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|0
1644232260000|2022-02-07 11:11:00|44467.6|44447.6|44466.5|44446.5|44469.6|44449.6|44466.5|44446.5|1
1644232270000|2022-02-07 11:11:10|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|44467.1|44447.1|0
1644232280000|2022-02-07 11:11:20|44467.6|44447.6|44472.1|44452.1|44472.1|44452.1|44467.1|44447.1|6
1644232290000|2022-02-07 11:11:30|44472.6|44452.6|44472.1|44452.1|44474.6|44454.6|44472.1|44452.1|0
1644232300000|2022-02-07 11:11:40|44474.6|44454.6|44484.6|44464.6|44486.5|44466.5|44474.6|44454.6|5
1644232310000|2022-02-07 11:11:50|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44484.6|44464.6|1
1644232320000|2022-02-07 11:12:00|44489.6|44469.6|44492.1|44472.1|44492.1|44472.1|44489.6|44469.6|1
1644232330000|2022-02-07 11:12:10|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44489|44469|2
1644232340000|2022-02-07 11:12:20|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|44492.1|44472.1|0
1644232350000|2022-02-07 11:12:30|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|44497.1|44477.1|7
1644232370000|2022-02-07 11:12:50|44494.6|44474.6|44489.6|44469.6|44494.6|44474.6|44489.6|44469.6|6
1644232380000|2022-02-07 11:13:00|44492.6|44472.6|44492.1|44472.1|44494.6|44474.6|44487.6|44467.6|2
1644232390000|2022-02-07 11:13:10|44492.6|44472.6|44492.1|44472.1|44494.6|44474.6|44492.1|44472.1|1
1644232400000|2022-02-07 11:13:20|44492.6|44472.6|44494.6|44474.6|44494.6|44474.6|44492.6|44472.6|0
1644232410000|2022-02-07 11:13:30|||||||||1
1644232420000|2022-02-07 11:13:40|44497.1|44477.1|44497.1|44477.1|44499.6|44479.6|44497.1|44477.1|2
1644232430000|2022-02-07 11:13:50|44497.6|44477.6|44499.6|44479.6|44499.6|44479.6|44497.6|44477.6|0
1644232440000|2022-02-07 11:14:00|44502.1|44482.1|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|4
1644232450000|2022-02-07 11:14:10|44504.6|44484.6|44502.1|44482.1|44504.6|44484.6|44502.1|44482.1|2
1644232460000|2022-02-07 11:14:20|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|44501.5|44481.5|1
1644232470000|2022-02-07 11:14:30|44499|44479|44501.5|44481.5|44501.5|44481.5|44498.5|44478.5|2
1644232480000|2022-02-07 11:14:40|44501|44481|44498.5|44478.5|44501|44481|44498.5|44478.5|0
1644232490000|2022-02-07 11:14:50|44496|44476|44491.5|44471.5|44496|44476|44491.5|44471.5|4
1644232500000|2022-02-07 11:15:00|44489|44469|44481.5|44461.5|44489|44469|44481.5|44461.5|2
1644232510000|2022-02-07 11:15:10|44486.5|44466.5|44487.1|44467.1|44487.1|44467.1|44484|44464|1
1644232520000|2022-02-07 11:15:20|44489|44469|44486.5|44466.5|44489|44469|44484.6|44464.6|0
1644232530000|2022-02-07 11:15:30|44487.1|44467.1|44491.5|44471.5|44491.5|44471.5|44487.1|44467.1|3
1644232540000|2022-02-07 11:15:40|44496.5|44476.5|44501.5|44481.5|44501.5|44481.5|44496.5|44476.5|0
1644232550000|2022-02-07 11:15:50|44501|44481|44501.5|44481.5|44501.5|44481.5|44496.5|44476.5|0
1644232560000|2022-02-07 11:16:00|44496.5|44476.5|44496.5|44476.5|44498.5|44478.5|44494.6|44474.6|2
1644232570000|2022-02-07 11:16:10|44496|44476|44496.5|44476.5|44496.5|44476.5|44494|44474|0
1644232580000|2022-02-07 11:16:20|44497.1|44477.1|44496.5|44476.5|44499|44479|44496.5|44476.5|0
1644232590000|2022-02-07 11:16:30|44499|44479|44494.6|44474.6|44499|44479|44494|44474|1
1644232600000|2022-02-07 11:16:40|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44494|44474|0
1644232610000|2022-02-07 11:16:50|44497.1|44477.1|44499|44479|44499|44479|44497.1|44477.1|0
1644232620000|2022-02-07 11:17:00|44501.5|44481.5|44499|44479|44501.5|44481.5|44499|44479|2
1644232630000|2022-02-07 11:17:10|44496.5|44476.5|44499|44479|44499|44479|44496.5|44476.5|1
1644232640000|2022-02-07 11:17:20|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|44496.5|44476.5|0
1644232650000|2022-02-07 11:17:30|44494|44474|44496.5|44476.5|44499|44479|44494|44474|0
1644232660000|2022-02-07 11:17:40|44499|44479|44496.5|44476.5|44499|44479|44496.5|44476.5|5
1644232670000|2022-02-07 11:17:50|44498.5|44478.5|44496.5|44476.5|44498.5|44478.5|44496.5|44476.5|0
1644232710000|2022-02-07 11:18:30|44499|44479|44499|44479|44499|44479|44499|44479|1
1644232730000|2022-02-07 11:18:50|44494.6|44474.6|44496.5|44476.5|44496.5|44476.5|44494.6|44474.6|1
1644232740000|2022-02-07 11:19:00|44499|44479|44501.5|44481.5|44503.5|44483.5|44499|44479|1
1644232750000|2022-02-07 11:19:10|44504|44484|44501.5|44481.5|44504|44484|44501.5|44481.5|1
1644232760000|2022-02-07 11:19:20|44504|44484|44504|44484|44504|44484|44504|44484|1
1644232770000|2022-02-07 11:19:30|44506.5|44486.5|44511.5|44491.5|44511.5|44491.5|44506.5|44486.5|15
1644232780000|2022-02-07 11:19:40|44514|44494|44509.6|44489.6|44521.5|44501.5|44509.6|44489.6|23
1644232790000|2022-02-07 11:19:50|44509|44489|44509|44489|44509|44489|44506.5|44486.5|12
1644232800000|2022-02-07 11:20:00|44508|44488|44504|44484|44508|44488|44504|44484|9
1644232810000|2022-02-07 11:20:10|44502.1|44482.1|44499|44479|44503.5|44483.5|44499|44479|3
1644232820000|2022-02-07 11:20:20|44501.5|44481.5|44499|44479|44503.5|44483.5|44499|44479|10
1644232830000|2022-02-07 11:20:30|44498.5|44478.5|44501.5|44481.5|44501.5|44481.5|44496.5|44476.5|0
1644232850000|2022-02-07 11:20:50|44501|44481|44504|44484|44504|44484|44499|44479|1
1644232860000|2022-02-07 11:21:00|44501.5|44481.5|44499|44479|44501.5|44481.5|44496.5|44476.5|4
1644232870000|2022-02-07 11:21:10|44498.5|44478.5|44497.1|44477.1|44498.5|44478.5|44496.5|44476.5|52
1644232880000|2022-02-07 11:21:20|44496.5|44476.5|44494|44474|44496.5|44476.5|44494|44474|5
1644232890000|2022-02-07 11:21:30|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|44491.5|44471.5|7
1644232900000|2022-02-07 11:21:40|44492.1|44472.1|44489|44469|44492.1|44472.1|44489|44469|8
1644232910000|2022-02-07 11:21:50|44491|44471|44489|44469|44492.1|44472.1|44489|44469|8
1644232920000|2022-02-07 11:22:00|44489.6|44469.6|44494|44474|44496.5|44476.5|44489.6|44469.6|14
1644232950000|2022-02-07 11:22:30|44494.6|44474.6|44499|44479|44499|44479|44494.6|44474.6|28
1644232960000|2022-02-07 11:22:40|44498.5|44478.5|44496.5|44476.5|44499|44479|44496.5|44476.5|3
1644232970000|2022-02-07 11:22:50|44496|44476|44494|44474|44496.5|44476.5|44494|44474|3
1644232980000|2022-02-07 11:23:00|44493.5|44473.5|44488.5|44468.5|44493.5|44473.5|44487.1|44467.1|11
1644232990000|2022-02-07 11:23:10|44487.1|44467.1|44499|44479|44499|44479|44484|44464|14
1644233010000|2022-02-07 11:23:30|44500.1|44480.1|44499|44479|44502.1|44482.1|44499|44479|19
1644233020000|2022-02-07 11:23:40|44499.6|44479.6|44497.1|44477.1|44499.6|44479.6|44496.5|44476.5|6
1644233030000|2022-02-07 11:23:50|44496.5|44476.5|44491|44471|44496.5|44476.5|44491|44471|5
1644233040000|2022-02-07 11:24:00|44489|44469|44484|44464|44489|44469|44481.5|44461.5|6
1644233050000|2022-02-07 11:24:10|44492.1|44472.1|44496.5|44476.5|44499|44479|44492.1|44472.1|11
1644233060000|2022-02-07 11:24:20|44496|44476|44494.6|44474.6|44496|44476|44491.5|44471.5|22
1644233070000|2022-02-07 11:24:30|44494|44474|44491.5|44471.5|44494|44474|44491.5|44471.5|2
1644233080000|2022-02-07 11:24:40|44491|44471|44491.5|44471.5|44493.5|44473.5|44486.5|44466.5|10
1644233090000|2022-02-07 11:24:50|44493.5|44473.5|44489|44469|44493.5|44473.5|44489|44469|2
1644233100000|2022-02-07 11:25:00|44491.5|44471.5|44509|44489|44511.5|44491.5|44491.5|44471.5|9
1644233110000|2022-02-07 11:25:10|44506.5|44486.5|44501.5|44481.5|44506.5|44486.5|44501.5|44481.5|3
1644233120000|2022-02-07 11:25:20|44502.1|44482.1|44496.5|44476.5|44504|44484|44496.5|44476.5|7
1644233130000|2022-02-07 11:25:30|44494|44474|44496.5|44476.5|44496.5|44476.5|44494|44474|0
1644233140000|2022-02-07 11:25:40|44499|44479|44498.5|44478.5|44499|44479|44498.5|44478.5|1
1644233150000|2022-02-07 11:25:50|44499|44479|44499|44479|44501.5|44481.5|44499|44479|0
1644233160000|2022-02-07 11:26:00|44498.5|44478.5|44493.5|44473.5|44499|44479|44493.5|44473.5|1
1644233170000|2022-02-07 11:26:10|44494|44474|44496.5|44476.5|44496.5|44476.5|44494|44474|0
1644233180000|2022-02-07 11:26:20|||||||||1
1644233190000|2022-02-07 11:26:30|44499|44479|44496.5|44476.5|44499|44479|44496.5|44476.5|1
1644233200000|2022-02-07 11:26:40|||||||||2
1644233210000|2022-02-07 11:26:50|44499|44479|44501.5|44481.5|44501.5|44481.5|44496.5|44476.5|3
1644233220000|2022-02-07 11:27:00|44504|44484|44501.5|44481.5|44504|44484|44499|44479|12
1644233230000|2022-02-07 11:27:10|44504|44484|44506.5|44486.5|44506.5|44486.5|44504|44484|0
1644233240000|2022-02-07 11:27:20|44507.1|44487.1|44508.5|44488.5|44514|44494|44507.1|44487.1|7
1644233250000|2022-02-07 11:27:30|44506.5|44486.5|44509|44489|44509|44489|44506.5|44486.5|13
1644233260000|2022-02-07 11:27:40|44506.5|44486.5|44509|44489|44509|44489|44506.5|44486.5|0
1644233270000|2022-02-07 11:27:50|44506.5|44486.5|44504|44484|44509|44489|44504|44484|3
1644233280000|2022-02-07 11:28:00|44506.5|44486.5|44514|44494|44514|44494|44506.5|44486.5|10
1644233290000|2022-02-07 11:28:10|44512.1|44492.1|44519|44499|44519|44499|44512.1|44492.1|15
1644233300000|2022-02-07 11:28:20|44518|44498|44518.5|44498.5|44518.5|44498.5|44516|44496|2
1644233310000|2022-02-07 11:28:30|44519|44499|44519|44499|44521|44501|44519|44499|14
1644233320000|2022-02-07 11:28:40|44521.5|44501.5|44519.1|44499.1|44521.5|44501.5|44517.1|44497.1|13
1644233330000|2022-02-07 11:28:50|44518.5|44498.5|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|1
1644233340000|2022-02-07 11:29:00|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|11
1644233350000|2022-02-07 11:29:10|44517.1|44497.1|44521.6|44501.6|44521.6|44501.6|44517.1|44497.1|4
1644233360000|2022-02-07 11:29:20|44524.1|44504.1|44534.1|44514.1|44534.1|44514.1|44524.1|44504.1|19
1644233370000|2022-02-07 11:29:30|44534.6|44514.6|44536.6|44516.6|44539.1|44519.1|44534.1|44514.1|3
1644233380000|2022-02-07 11:29:40|44534.1|44514.1|44527.1|44507.1|44536.6|44516.6|44527.1|44507.1|14
1644233390000|2022-02-07 11:29:50|44526.6|44506.6|44524.6|44504.6|44526.6|44506.6|44522.1|44502.1|3
1644233400000|2022-02-07 11:30:00|44539.1|44519.1|44534.6|44514.6|44539.1|44519.1|44534.6|44514.6|14
1644233410000|2022-02-07 11:30:10|44534.1|44514.1|44529.1|44509.1|44534.1|44514.1|44529.1|44509.1|6
1644233420000|2022-02-07 11:30:20|44534.1|44514.1|44531.6|44511.6|44534.1|44514.1|44529.1|44509.1|19
1644233430000|2022-02-07 11:30:30|44534.1|44514.1|44533.5|44513.5|44534.1|44514.1|44533.5|44513.5|1
1644233440000|2022-02-07 11:30:40|44531.6|44511.6|44534.1|44514.1|44534.1|44514.1|44531.6|44511.6|0
1644233450000|2022-02-07 11:30:50|44533.5|44513.5|44531.6|44511.6|44533.5|44513.5|44529.1|44509.1|1
1644233460000|2022-02-07 11:31:00|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|44534.1|44514.1|0
1644233470000|2022-02-07 11:31:10|44531.6|44511.6|44534.1|44514.1|44534.1|44514.1|44531.6|44511.6|3
1644233480000|2022-02-07 11:31:20|44531.6|44511.6|44539.1|44519.1|44541.6|44521.6|44531.6|44511.6|10
1644233490000|2022-02-07 11:31:30|44539.6|44519.6|44541|44521|44541.6|44521.6|44539.1|44519.1|1
1644233500000|2022-02-07 11:31:40|44539.1|44519.1|44539.1|44519.1|44541|44521|44536.6|44516.6|10
1644233510000|2022-02-07 11:31:50|44541|44521|44549.1|44529.1|44549.1|44529.1|44541|44521|5
1644233520000|2022-02-07 11:32:00|44549.6|44529.6|44556|44536|44556|44536|44549.1|44529.1|8
1644233530000|2022-02-07 11:32:10|44554.1|44534.1|44559.1|44539.1|44559.1|44539.1|44554.1|44534.1|13
1644233540000|2022-02-07 11:32:20|44556.6|44536.6|44554.1|44534.1|44558.5|44538.5|44554.1|44534.1|6
1644233550000|2022-02-07 11:32:30|44556|44536|44556.6|44536.6|44556.6|44536.6|44556|44536|2
1644233560000|2022-02-07 11:32:40|44556|44536|44551.6|44531.6|44556|44536|44551.6|44531.6|5
1644233570000|2022-02-07 11:32:50|44549.1|44529.1|44564.1|44544.1|44564.1|44544.1|44549.1|44529.1|6
1644233580000|2022-02-07 11:33:00|||||||||4
1644233590000|2022-02-07 11:33:10|44566|44546|44564.1|44544.1|44566.6|44546.6|44564.1|44544.1|3
1644233600000|2022-02-07 11:33:20|44566.6|44546.6|44584.1|44564.1|44584.1|44564.1|44566.6|44546.6|38
1644233610000|2022-02-07 11:33:30|44584.6|44564.6|44596.6|44576.6|44599.1|44579.1|44584.6|44564.6|15
1644233620000|2022-02-07 11:33:40|44597.1|44577.1|44607.1|44587.1|44609.1|44589.1|44597.1|44577.1|23
1644233630000|2022-02-07 11:33:50|44609.1|44589.1|44604.1|44584.1|44609.1|44589.1|44604.1|44584.1|8
1644233640000|2022-02-07 11:34:00|44606.6|44586.6|44604.1|44584.1|44606.6|44586.6|44604.1|44584.1|7
1644233650000|2022-02-07 11:34:10|44601.6|44581.6|44604.1|44584.1|44604.1|44584.1|44601.6|44581.6|3
1644233660000|2022-02-07 11:34:20|44606|44586|44606.6|44586.6|44606.6|44586.6|44606|44586|2
1644233670000|2022-02-07 11:34:30|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44606.6|44586.6|6
1644233680000|2022-02-07 11:34:40|44611|44591|44614.1|44594.1|44614.1|44594.1|44609.1|44589.1|2
1644233690000|2022-02-07 11:34:50|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|9
1644233700000|2022-02-07 11:35:00|44612.1|44592.1|44619.1|44599.1|44619.1|44599.1|44612.1|44592.1|9
1644233710000|2022-02-07 11:35:10|44619.6|44599.6|44619.6|44599.6|44619.6|44599.6|44619.1|44599.1|4
1644233720000|2022-02-07 11:35:20|44619.1|44599.1|44626.6|44606.6|44626.6|44606.6|44619.1|44599.1|1
1644233730000|2022-02-07 11:35:30|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1644233760000|2022-02-07 11:36:00|44621|44601|44601.6|44581.6|44621|44601|44601.6|44581.6|6
1644233770000|2022-02-07 11:36:10|44602.1|44582.1|44604.6|44584.6|44605.1|44585.1|44602.1|44582.1|6
1644233780000|2022-02-07 11:36:20|44606|44586|44609.1|44589.1|44609.1|44589.1|44604.1|44584.1|1
1644233790000|2022-02-07 11:36:30|44609.6|44589.6|44614.1|44594.1|44616.6|44596.6|44609.6|44589.6|1
1644233800000|2022-02-07 11:36:40|44616.6|44596.6|44621.6|44601.6|44621.6|44601.6|44616.6|44596.6|5
1644233810000|2022-02-07 11:36:50|44622.1|44602.1|44624.6|44604.6|44624.6|44604.6|44622.1|44602.1|3
1644233820000|2022-02-07 11:37:00|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|1
1644233830000|2022-02-07 11:37:10|44624.6|44604.6|44604.6|44584.6|44629.1|44609.1|44604.6|44584.6|6
1644233840000|2022-02-07 11:37:20|44607.1|44587.1|44609.1|44589.1|44609.1|44589.1|44607.1|44587.1|3
1644233850000|2022-02-07 11:37:30|44604.1|44584.1|44606.6|44586.6|44609.1|44589.1|44604.1|44584.1|6
1644233860000|2022-02-07 11:37:40|44604.6|44584.6|44606.6|44586.6|44606.6|44586.6|44599.6|44579.6|4
1644233870000|2022-02-07 11:37:50|44607.1|44587.1|44604.6|44584.6|44607.1|44587.1|44604.1|44584.1|2
1644233880000|2022-02-07 11:38:00|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44604.1|44584.1|1
1644233890000|2022-02-07 11:38:10|44606|44586|44606.6|44586.6|44609.1|44589.1|44604.1|44584.1|1
1644233910000|2022-02-07 11:38:30|44604.1|44584.1|44606.6|44586.6|44606.6|44586.6|44604.1|44584.1|0
1644233920000|2022-02-07 11:38:40|44604.1|44584.1|44604.1|44584.1|44606.6|44586.6|44604.1|44584.1|1
1644233930000|2022-02-07 11:38:50|44606.6|44586.6|44609.1|44589.1|44609.1|44589.1|44606.6|44586.6|1
1644233940000|2022-02-07 11:39:00|44606.6|44586.6|44609.1|44589.1|44611.6|44591.6|44606.6|44586.6|7
1644233950000|2022-02-07 11:39:10|44614.6|44594.6|44624.1|44604.1|44624.1|44604.1|44614.6|44594.6|8
1644233960000|2022-02-07 11:39:20|||||||||1
1644233970000|2022-02-07 11:39:30|44623.5|44603.5|44616.6|44596.6|44623.5|44603.5|44616.6|44596.6|5
1644233990000|2022-02-07 11:39:50|44614.1|44594.1|44616|44596|44616|44596|44614.1|44594.1|2
1644234000000|2022-02-07 11:40:00|44614.1|44594.1|44616.6|44596.6|44619.1|44599.1|44611.6|44591.6|19
1644234010000|2022-02-07 11:40:10|44617.1|44597.1|44619.6|44599.6|44619.6|44599.6|44617.1|44597.1|1
1644234020000|2022-02-07 11:40:20|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1644234030000|2022-02-07 11:40:30|44622.1|44602.1|44621.6|44601.6|44626.6|44606.6|44621.6|44601.6|6
1644234050000|2022-02-07 11:40:50|44621|44601|44614.1|44594.1|44621|44601|44614.1|44594.1|6
1644234060000|2022-02-07 11:41:00|44611.6|44591.6|44611.6|44591.6|44612.1|44592.1|44611|44591|2
1644234070000|2022-02-07 11:41:10|44611|44591|44607.1|44587.1|44611|44591|44607.1|44587.1|0
1644234080000|2022-02-07 11:41:20|44604.1|44584.1|44599.1|44579.1|44604.1|44584.1|44599.1|44579.1|5
1644234100000|2022-02-07 11:41:40|44601.6|44581.6|44606.6|44586.6|44607.1|44587.1|44601.6|44581.6|11
1644234120000|2022-02-07 11:42:00|44604.6|44584.6|44603.5|44583.5|44604.6|44584.6|44603.5|44583.5|0
1644234130000|2022-02-07 11:42:10|44601.6|44581.6|44599.1|44579.1|44604.1|44584.1|44596.6|44576.6|12
1644234140000|2022-02-07 11:42:20|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44599.6|44579.6|9
1644234150000|2022-02-07 11:42:30|44601|44581|44601.6|44581.6|44601.6|44581.6|44599.1|44579.1|5
1644234160000|2022-02-07 11:42:40|44601|44581|44601.6|44581.6|44601.6|44581.6|44597.1|44577.1|0
1644234170000|2022-02-07 11:42:50|44601|44581|44599.1|44579.1|44601.6|44581.6|44599.1|44579.1|0
1644234180000|2022-02-07 11:43:00|44598.5|44578.5|44601.6|44581.6|44601.6|44581.6|44596.6|44576.6|3
1644234190000|2022-02-07 11:43:10|44602.1|44582.1|44606.6|44586.6|44606.6|44586.6|44602.1|44582.1|7
1644234200000|2022-02-07 11:43:20|44607.1|44587.1|44616.6|44596.6|44616.6|44596.6|44606.6|44586.6|4
1644234220000|2022-02-07 11:43:40|44619.6|44599.6|44627.1|44607.1|44627.1|44607.1|44619.6|44599.6|2
1644234230000|2022-02-07 11:43:50|44626.6|44606.6|44626.6|44606.6|44626.6|44606.6|44624.1|44604.1|2
1644234240000|2022-02-07 11:44:00|44624.6|44604.6|44629.1|44609.1|44629.1|44609.1|44624.6|44604.6|0
1644234260000|2022-02-07 11:44:20|44628.5|44608.5|44624.1|44604.1|44628.5|44608.5|44624.1|44604.1|2
1644234270000|2022-02-07 11:44:30|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.1|44604.1|2
1644234280000|2022-02-07 11:44:40|44625.1|44605.1|44626.6|44606.6|44629.1|44609.1|44625.1|44605.1|1
1644234290000|2022-02-07 11:44:50|44627.1|44607.1|44629.1|44609.1|44629.1|44609.1|44627.1|44607.1|0
1644234300000|2022-02-07 11:45:00|||||||||4
1644234330000|2022-02-07 11:45:30|44634.1|44614.1|44634.1|44614.1|44636.6|44616.6|44634.1|44614.1|4
1644234340000|2022-02-07 11:45:40|44634.6|44614.6|44634.1|44614.1|44636.6|44616.6|44634.1|44614.1|5
1644234350000|2022-02-07 11:45:50|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|3
1644234360000|2022-02-07 11:46:00|44637.1|44617.1|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|1
1644234370000|2022-02-07 11:46:10|44636|44616|44636|44616|44636|44616|44636|44616|0
1644234380000|2022-02-07 11:46:20|44634.6|44614.6|44636.6|44616.6|44639.1|44619.1|44634.6|44614.6|1
1644234390000|2022-02-07 11:46:30|44639.1|44619.1|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|0
1644234420000|2022-02-07 11:47:00|44636|44616|44634.1|44614.1|44636|44616|44634.1|44614.1|2
1644234430000|2022-02-07 11:47:10|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|1
1644234440000|2022-02-07 11:47:20|44634.1|44614.1|44634.6|44614.6|44634.6|44614.6|44634.1|44614.1|0
1644234450000|2022-02-07 11:47:30|44636.6|44616.6|44632.1|44612.1|44636.6|44616.6|44632.1|44612.1|17
1644234460000|2022-02-07 11:47:40|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|44639.1|44619.1|6
1644234470000|2022-02-07 11:47:50|||||||||2
1644234480000|2022-02-07 11:48:00|44636.6|44616.6|44634.1|44614.1|44638.5|44618.5|44634.1|44614.1|2
1644234490000|2022-02-07 11:48:10|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|4
1644234500000|2022-02-07 11:48:20|44621.6|44601.6|44616.6|44596.6|44621.6|44601.6|44616.6|44596.6|2
1644234510000|2022-02-07 11:48:30|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|1
1644234520000|2022-02-07 11:48:40|||||||||1
1644234530000|2022-02-07 11:48:50|44619.6|44599.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|0
1644234540000|2022-02-07 11:49:00|44621.6|44601.6|44621.6|44601.6|44624.1|44604.1|44619.1|44599.1|1
1644234550000|2022-02-07 11:49:10|44619.1|44599.1|44624.1|44604.1|44624.1|44604.1|44619.1|44599.1|0
1644234560000|2022-02-07 11:49:20|||||||||2
1644234570000|2022-02-07 11:49:30|44629.6|44609.6|44629.6|44609.6|44631.6|44611.6|44629.6|44609.6|8
1644234580000|2022-02-07 11:49:40|44629.1|44609.1|44627.6|44607.6|44629.6|44609.6|44627.1|44607.1|1
1644234590000|2022-02-07 11:49:50|44627.1|44607.1|44634.1|44614.1|44634.1|44614.1|44627.1|44607.1|3
1644234600000|2022-02-07 11:50:00|44631.6|44611.6|44629.6|44609.6|44631.6|44611.6|44625.1|44605.1|11
1644234610000|2022-02-07 11:50:10|44630.1|44610.1|44634.6|44614.6|44634.6|44614.6|44630.1|44610.1|0
1644234620000|2022-02-07 11:50:20|44632.1|44612.1|44634.6|44614.6|44634.6|44614.6|44632.1|44612.1|0
1644234630000|2022-02-07 11:50:30|44635.1|44615.1|44634.6|44614.6|44635.1|44615.1|44632.1|44612.1|3
1644234640000|2022-02-07 11:50:40|44632.1|44612.1|44636.6|44616.6|44636.6|44616.6|44632.1|44612.1|1
1644234660000|2022-02-07 11:51:00|44637.1|44617.1|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|4
1644234670000|2022-02-07 11:51:10|44636|44616|44634.1|44614.1|44636|44616|44634.1|44614.1|0
1644234680000|2022-02-07 11:51:20|44631.6|44611.6|44626.6|44606.6|44631.6|44611.6|44624.6|44604.6|3
1644234690000|2022-02-07 11:51:30|44624.6|44604.6|44624.6|44604.6|44626.6|44606.6|44624.6|44604.6|1
1644234700000|2022-02-07 11:51:40|44624.1|44604.1|44624.6|44604.6|44624.6|44604.6|44624.1|44604.1|1
1644234710000|2022-02-07 11:51:50|44624.1|44604.1|44624.1|44604.1|44624.6|44604.6|44624.1|44604.1|0
1644234720000|2022-02-07 11:52:00|44623.5|44603.5|44621.6|44601.6|44623.5|44603.5|44621.6|44601.6|3
1644234730000|2022-02-07 11:52:10|44618.5|44598.5|44614.1|44594.1|44618.5|44598.5|44614.1|44594.1|5
1644234750000|2022-02-07 11:52:30|44614.6|44594.6|44616.6|44596.6|44616.6|44596.6|44614.6|44594.6|2
1644234760000|2022-02-07 11:52:40|44619.1|44599.1|44624.1|44604.1|44626.6|44606.6|44619.1|44599.1|5
1644234770000|2022-02-07 11:52:50|44626.6|44606.6|44624.1|44604.1|44626.6|44606.6|44624.1|44604.1|3
1644234780000|2022-02-07 11:53:00|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.1|44604.1|0
1644234790000|2022-02-07 11:53:10|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|0
1644234800000|2022-02-07 11:53:20|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|0
1644234810000|2022-02-07 11:53:30|44626.6|44606.6|44624.6|44604.6|44626.6|44606.6|44624.6|44604.6|0
1644234820000|2022-02-07 11:53:40|44629.1|44609.1|44624.6|44604.6|44629.1|44609.1|44624.6|44604.6|1
1644234830000|2022-02-07 11:53:50|44629.1|44609.1|44624.6|44604.6|44629.1|44609.1|44624.1|44604.1|0
1644234840000|2022-02-07 11:54:00|44624.1|44604.1|44626.6|44606.6|44629.1|44609.1|44624.1|44604.1|1
1644234850000|2022-02-07 11:54:10|44629.1|44609.1|44629.1|44609.1|44629.1|44609.1|44624.6|44604.6|0
1644234860000|2022-02-07 11:54:20|44626.6|44606.6|44624.6|44604.6|44629.1|44609.1|44624.6|44604.6|0
1644234870000|2022-02-07 11:54:30|44624.1|44604.1|44624.6|44604.6|44624.6|44604.6|44624.1|44604.1|0
1644234880000|2022-02-07 11:54:40|44624.1|44604.1|44624.6|44604.6|44629.1|44609.1|44624.1|44604.1|0
1644234890000|2022-02-07 11:54:50|44624.1|44604.1|44619.6|44599.6|44624.1|44604.1|44619.6|44599.6|6
1644234900000|2022-02-07 11:55:00|44621.6|44601.6|44619.1|44599.1|44621.6|44601.6|44619.1|44599.1|1
1644234910000|2022-02-07 11:55:10|||||||||1
1644234920000|2022-02-07 11:55:20|44616.6|44596.6|44619.1|44599.1|44619.1|44599.1|44614.1|44594.1|0
1644234930000|2022-02-07 11:55:30|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|0
1644234960000|2022-02-07 11:56:00|44614.1|44594.1|44606.6|44586.6|44614.1|44594.1|44606.6|44586.6|4
1644234970000|2022-02-07 11:56:10|44609.1|44589.1|44606|44586|44609.1|44589.1|44606|44586|5
1644234980000|2022-02-07 11:56:20|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|0
1644234990000|2022-02-07 11:56:30|44603.5|44583.5|44601.6|44581.6|44603.5|44583.5|44601.6|44581.6|1
1644235000000|2022-02-07 11:56:40|44601|44581|44599.1|44579.1|44601|44581|44599.1|44579.1|0
1644235010000|2022-02-07 11:56:50|44601.6|44581.6|44604.1|44584.1|44604.1|44584.1|44601.6|44581.6|5
1644235020000|2022-02-07 11:57:00|44606|44586|44614.1|44594.1|44614.1|44594.1|44606|44586|5
1644235030000|2022-02-07 11:57:10|44609.1|44589.1|44604.6|44584.6|44609.1|44589.1|44604.6|44584.6|4
1644235040000|2022-02-07 11:57:20|44606.6|44586.6|44601.6|44581.6|44606.6|44586.6|44601.6|44581.6|0
1644235050000|2022-02-07 11:57:30|44604.1|44584.1|44601.6|44581.6|44604.1|44584.1|44601.6|44581.6|0
1644235060000|2022-02-07 11:57:40|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|44604.1|44584.1|1
1644235070000|2022-02-07 11:57:50|44606.6|44586.6|44604.6|44584.6|44606.6|44586.6|44604.6|44584.6|1
1644235080000|2022-02-07 11:58:00|44606.6|44586.6|44601.6|44581.6|44606.6|44586.6|44599.1|44579.1|4
1644235090000|2022-02-07 11:58:10|44601|44581|44601.6|44581.6|44601.6|44581.6|44599.1|44579.1|1
1644235110000|2022-02-07 11:58:30|44604.1|44584.1|44614.1|44594.1|44614.1|44594.1|44604.1|44584.1|5
1644235120000|2022-02-07 11:58:40|44613.5|44593.5|44604.6|44584.6|44613.5|44593.5|44604.6|44584.6|0
1644235130000|2022-02-07 11:58:50|44604.1|44584.1|44601.6|44581.6|44604.1|44584.1|44601.6|44581.6|0
1644235140000|2022-02-07 11:59:00|44602.1|44582.1|44604.1|44584.1|44604.1|44584.1|44602.1|44582.1|1
1644235150000|2022-02-07 11:59:10|44604.6|44584.6|44604.1|44584.1|44604.6|44584.6|44604.1|44584.1|0
1644235170000|2022-02-07 11:59:30|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|2
1644235180000|2022-02-07 11:59:40|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|5
1644235190000|2022-02-07 11:59:50|44591.6|44571.6|44589.1|44569.1|44591.6|44571.6|44589.1|44569.1|1
1644235200000|2022-02-07 12:00:00|44586.6|44566.6|44591.6|44571.6|44599.1|44579.1|44586.6|44566.6|7
1644235210000|2022-02-07 12:00:10|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|44591.6|44571.6|1
1644235220000|2022-02-07 12:00:20|44593.5|44573.5|44591.6|44571.6|44594.1|44574.1|44591.6|44571.6|0
1644235230000|2022-02-07 12:00:30|44592.1|44572.1|44599.1|44579.1|44599.1|44579.1|44592.1|44572.1|0
1644235240000|2022-02-07 12:00:40|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|0
1644235250000|2022-02-07 12:00:50|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|0
1644235270000|2022-02-07 12:01:10|44598.5|44578.5|44594.1|44574.1|44598.5|44578.5|44591.6|44571.6|2
1644235280000|2022-02-07 12:01:20|44593.5|44573.5|44591.6|44571.6|44594.1|44574.1|44591.6|44571.6|0
1644235290000|2022-02-07 12:01:30|44592.1|44572.1|44596.6|44576.6|44596.6|44576.6|44592.1|44572.1|0
1644235300000|2022-02-07 12:01:40|44596|44576|44601.6|44581.6|44601.6|44581.6|44594.1|44574.1|2
1644235320000|2022-02-07 12:02:00|44593.5|44573.5|44599.1|44579.1|44599.1|44579.1|44589.1|44569.1|12
1644235330000|2022-02-07 12:02:10|44599.6|44579.6|44611.6|44591.6|44611.6|44591.6|44599.6|44579.6|2
1644235340000|2022-02-07 12:02:20|44609.6|44589.6|44614.1|44594.1|44614.1|44594.1|44609.6|44589.6|2
1644235350000|2022-02-07 12:02:30|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44614.1|44594.1|2
1644235360000|2022-02-07 12:02:40|44617.1|44597.1|44616.6|44596.6|44621.6|44601.6|44616.6|44596.6|1
1644235370000|2022-02-07 12:02:50|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44614.1|44594.1|0
1644235380000|2022-02-07 12:03:00|44618.5|44598.5|44614.1|44594.1|44619.1|44599.1|44614.1|44594.1|3
1644235390000|2022-02-07 12:03:10|44612.1|44592.1|44607.1|44587.1|44612.1|44592.1|44606.6|44586.6|4
1644235400000|2022-02-07 12:03:20|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|44609.1|44589.1|0
1644235410000|2022-02-07 12:03:30|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|44606.6|44586.6|1
1644235420000|2022-02-07 12:03:40|44606|44586|44596.6|44576.6|44606|44586|44596.6|44576.6|1
1644235440000|2022-02-07 12:04:00|44596|44576|44591.6|44571.6|44596.6|44576.6|44589.6|44569.6|0
1644235450000|2022-02-07 12:04:10|44589.1|44569.1|44591.6|44571.6|44591.6|44571.6|44589.1|44569.1|4
1644235460000|2022-02-07 12:04:20|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|44594.1|44574.1|3
1644235480000|2022-02-07 12:04:40|44596.6|44576.6|44601.6|44581.6|44601.6|44581.6|44596.6|44576.6|2
1644235490000|2022-02-07 12:04:50|44604.1|44584.1|44601|44581|44606.6|44586.6|44601|44581|1
1644235500000|2022-02-07 12:05:00|44604.1|44584.1|44601.6|44581.6|44604.1|44584.1|44601.6|44581.6|1
1644235510000|2022-02-07 12:05:10|44604.1|44584.1|44606.6|44586.6|44606.6|44586.6|44604.1|44584.1|2
1644235520000|2022-02-07 12:05:20|44607.6|44587.6|44611.6|44591.6|44611.6|44591.6|44607.6|44587.6|0
1644235530000|2022-02-07 12:05:30|44609.6|44589.6|44611.6|44591.6|44611.6|44591.6|44609.6|44589.6|2
1644235540000|2022-02-07 12:05:40|44614.1|44594.1|44611.6|44591.6|44614.1|44594.1|44611.6|44591.6|0
1644235550000|2022-02-07 12:05:50|44612.1|44592.1|44616.6|44596.6|44616.6|44596.6|44612.1|44592.1|4
1644235560000|2022-02-07 12:06:00|44611.6|44591.6|44609.1|44589.1|44611.6|44591.6|44609.1|44589.1|3
1644235570000|2022-02-07 12:06:10|44607.1|44587.1|44611.6|44591.6|44611.6|44591.6|44607.1|44587.1|2
1644235580000|2022-02-07 12:06:20|44611|44591|44613.5|44593.5|44613.5|44593.5|44609.1|44589.1|2
1644235590000|2022-02-07 12:06:30|44611.6|44591.6|44608.5|44588.5|44611.6|44591.6|44608.5|44588.5|2
1644235600000|2022-02-07 12:06:40|44611.6|44591.6|44608.5|44588.5|44611.6|44591.6|44608.5|44588.5|0
1644235610000|2022-02-07 12:06:50|44609.1|44589.1|44608.5|44588.5|44609.1|44589.1|44608.5|44588.5|0
1644235620000|2022-02-07 12:07:00|44609.1|44589.1|44601.6|44581.6|44611.6|44591.6|44601.6|44581.6|5
1644235630000|2022-02-07 12:07:10|44599.1|44579.1|44596.6|44576.6|44599.1|44579.1|44596.6|44576.6|1
1644235640000|2022-02-07 12:07:20|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|1
1644235650000|2022-02-07 12:07:30|44594.1|44574.1|44591.6|44571.6|44594.1|44574.1|44591.6|44571.6|2
1644235660000|2022-02-07 12:07:40|44594.1|44574.1|44593.5|44573.5|44594.1|44574.1|44591.6|44571.6|0
1644235670000|2022-02-07 12:07:50|44591.6|44571.6|44591.6|44571.6|44591.6|44571.6|44589.6|44569.6|0
1644235680000|2022-02-07 12:08:00|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|0
1644235690000|2022-02-07 12:08:10|44591.6|44571.6|44591.6|44571.6|44591.6|44571.6|44591.6|44571.6|3
1644235700000|2022-02-07 12:08:20|44591|44571|44591.6|44571.6|44591.6|44571.6|44589.1|44569.1|1
1644235720000|2022-02-07 12:08:40|44594.1|44574.1|44591.6|44571.6|44594.1|44574.1|44591.6|44571.6|0
1644235730000|2022-02-07 12:08:50|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|0
1644235740000|2022-02-07 12:09:00|44596|44576|44594.1|44574.1|44596|44576|44594.1|44574.1|0
1644235750000|2022-02-07 12:09:10|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|3
1644235760000|2022-02-07 12:09:20|44593.5|44573.5|44591.6|44571.6|44593.5|44573.5|44591.6|44571.6|0
1644235770000|2022-02-07 12:09:30|44594.1|44574.1|44596.6|44576.6|44596.6|44576.6|44594.1|44574.1|0
1644235780000|2022-02-07 12:09:40|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|0
1644235790000|2022-02-07 12:09:50|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|0
1644235800000|2022-02-07 12:10:00|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|1
1644235810000|2022-02-07 12:10:10|44599.1|44579.1|44596.6|44576.6|44601.6|44581.6|44596.6|44576.6|1
1644235840000|2022-02-07 12:10:40|44599.1|44579.1|44599.1|44579.1|44601.6|44581.6|44596.6|44576.6|0
1644235850000|2022-02-07 12:10:50|44596.6|44576.6|44599.1|44579.1|44599.1|44579.1|44596.6|44576.6|1
1644235860000|2022-02-07 12:11:00|44599.6|44579.6|44603.5|44583.5|44604.1|44584.1|44599.6|44579.6|2
1644235870000|2022-02-07 12:11:10|44604.1|44584.1|44601.6|44581.6|44604.1|44584.1|44596.6|44576.6|3
1644235880000|2022-02-07 12:11:20|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|44599.1|44579.1|0
1644235890000|2022-02-07 12:11:30|44601.6|44581.6|44599.1|44579.1|44601.6|44581.6|44599.1|44579.1|0
1644235900000|2022-02-07 12:11:40|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|44601.6|44581.6|2
1644235920000|2022-02-07 12:12:00|44599.1|44579.1|44606|44586|44606|44586|44599.1|44579.1|5
1644235930000|2022-02-07 12:12:10|44604.1|44584.1|44604.1|44584.1|44606.6|44586.6|44604.1|44584.1|1
1644235940000|2022-02-07 12:12:20|44606|44586|44606.6|44586.6|44606.6|44586.6|44604.1|44584.1|0
1644235950000|2022-02-07 12:12:30|44607.1|44587.1|44609.1|44589.1|44609.6|44589.6|44607.1|44587.1|1
1644235960000|2022-02-07 12:12:40|44609.6|44589.6|44604.6|44584.6|44609.6|44589.6|44604.6|44584.6|2
1644235970000|2022-02-07 12:12:50|44606.6|44586.6|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|3
1644235980000|2022-02-07 12:13:00|44604.6|44584.6|44614.1|44594.1|44614.1|44594.1|44604.1|44584.1|4
1644235990000|2022-02-07 12:13:10|||||||||1
1644236000000|2022-02-07 12:13:20|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|44616.6|44596.6|1
1644236010000|2022-02-07 12:13:30|44618.5|44598.5|44621.6|44601.6|44621.6|44601.6|44618.5|44598.5|4
1644236020000|2022-02-07 12:13:40|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|44624.1|44604.1|2
1644236030000|2022-02-07 12:13:50|44626.6|44606.6|44626.6|44606.6|44626.6|44606.6|44626.6|44606.6|0
1644236040000|2022-02-07 12:14:00|44627.1|44607.1|44629.6|44609.6|44629.6|44609.6|44627.1|44607.1|7
1644236050000|2022-02-07 12:14:10|44630.1|44610.1|44632.1|44612.1|44634.6|44614.6|44630.1|44610.1|3
1644236070000|2022-02-07 12:14:30|44635.1|44615.1|44639.1|44619.1|44641|44621|44635.1|44615.1|9
1644236080000|2022-02-07 12:14:40|44639.6|44619.6|44659.6|44639.6|44659.6|44639.6|44639.6|44619.6|6
1644236090000|2022-02-07 12:14:50|44660.1|44640.1|44659.6|44639.6|44660.1|44640.1|44659.6|44639.6|1
1644236100000|2022-02-07 12:15:00|44662.1|44642.1|44664.6|44644.6|44665.1|44645.1|44662.1|44642.1|9
1644236110000|2022-02-07 12:15:10|44665.1|44645.1|44669.1|44649.1|44669.1|44649.1|44664.6|44644.6|3
1644236120000|2022-02-07 12:15:20|44669.6|44649.6|44673.5|44653.5|44674.1|44654.1|44669.6|44649.6|7
1644236130000|2022-02-07 12:15:30|44671.6|44651.6|44669.1|44649.1|44674.1|44654.1|44669.1|44649.1|2
1644236140000|2022-02-07 12:15:40|44666|44646|44671.6|44651.6|44671.6|44651.6|44666|44646|8
1644236150000|2022-02-07 12:15:50|||||||||2
1644236160000|2022-02-07 12:16:00|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|6
1644236170000|2022-02-07 12:16:10|||||||||1
1644236180000|2022-02-07 12:16:20|44674.6|44654.6|44681.6|44661.6|44681.6|44661.6|44674.6|44654.6|5
1644236190000|2022-02-07 12:16:30|44684.1|44664.1|44681.6|44661.6|44684.1|44664.1|44681.6|44661.6|5
1644236200000|2022-02-07 12:16:40|44681|44661|44681.6|44661.6|44681.6|44661.6|44681|44661|0
1644236210000|2022-02-07 12:16:50|44679.1|44659.1|44676.6|44656.6|44679.6|44659.6|44676.6|44656.6|5
1644236220000|2022-02-07 12:17:00|44681.6|44661.6|44681.6|44661.6|44684.1|44664.1|44679.1|44659.1|3
1644236230000|2022-02-07 12:17:10|44684.1|44664.1|44684.1|44664.1|44684.1|44664.1|44684.1|44664.1|2
1644236240000|2022-02-07 12:17:20|44681|44661|44679.1|44659.1|44681|44661|44679.1|44659.1|4
1644236250000|2022-02-07 12:17:30|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|44681.6|44661.6|4
1644236260000|2022-02-07 12:17:40|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|0
1644236270000|2022-02-07 12:17:50|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|44674.1|44654.1|3
1644236280000|2022-02-07 12:18:00|44673.5|44653.5|44666.6|44646.6|44673.5|44653.5|44661.6|44641.6|5
1644236310000|2022-02-07 12:18:30|44666|44646|44664.1|44644.1|44666|44646|44664.1|44644.1|0
1644236320000|2022-02-07 12:18:40|44661.6|44641.6|44656|44636|44661.6|44641.6|44656|44636|0
1644236330000|2022-02-07 12:18:50|44654.1|44634.1|44649.1|44629.1|44654.1|44634.1|44649.1|44629.1|3
1644236340000|2022-02-07 12:19:00|||||||||1
1644236360000|2022-02-07 12:19:20|44648.5|44628.5|44651.6|44631.6|44651.6|44631.6|44646.6|44626.6|4
1644236380000|2022-02-07 12:19:40|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|2
1644236390000|2022-02-07 12:19:50|44649.1|44629.1|44656.6|44636.6|44656.6|44636.6|44649.1|44629.1|4
1644236400000|2022-02-07 12:20:00|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|44654.1|44634.1|1
1644236410000|2022-02-07 12:20:10|44653|44633|44646.6|44626.6|44653|44633|44646.6|44626.6|2
1644236420000|2022-02-07 12:20:20|44646|44626|44644.1|44624.1|44646|44626|44644.1|44624.1|2
1644236430000|2022-02-07 12:20:30|44641.6|44621.6|44642.1|44622.1|44642.1|44622.1|44641.6|44621.6|0
1644236440000|2022-02-07 12:20:40|44644.1|44624.1|44646.6|44626.6|44649.1|44629.1|44644.1|44624.1|0
1644236450000|2022-02-07 12:20:50|44648.5|44628.5|44649.1|44629.1|44649.1|44629.1|44648.5|44628.5|0
1644236460000|2022-02-07 12:21:00|||||||||1
1644236470000|2022-02-07 12:21:10|44651.6|44631.6|44649.1|44629.1|44651.6|44631.6|44649.1|44629.1|0
1644236480000|2022-02-07 12:21:20|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|44651.6|44631.6|0
1644236490000|2022-02-07 12:21:30|44651|44631|44654.1|44634.1|44654.1|44634.1|44649.1|44629.1|3
1644236500000|2022-02-07 12:21:40|44659.6|44639.6|44666.6|44646.6|44666.6|44646.6|44659.6|44639.6|4
1644236510000|2022-02-07 12:21:50|44669.1|44649.1|44673|44653|44673.5|44653.5|44669.1|44649.1|3
1644236520000|2022-02-07 12:22:00|44669.1|44649.1|44664.1|44644.1|44673.5|44653.5|44663.5|44643.5|7
1644236530000|2022-02-07 12:22:10|44661.6|44641.6|44661.6|44641.6|44661.6|44641.6|44659.1|44639.1|5
1644236540000|2022-02-07 12:22:20|44664.1|44644.1|44660.5|44640.5|44666.6|44646.6|44660.5|44640.5|4
1644236550000|2022-02-07 12:22:30|44656|44636|44656|44636|44656|44636|44655.5|44635.5|5
1644236560000|2022-02-07 12:22:40|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|1
1644236570000|2022-02-07 12:22:50|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|44649.1|44629.1|2
1644236600000|2022-02-07 12:23:20|44646.6|44626.6|44649.1|44629.1|44649.1|44629.1|44646.6|44626.6|1
1644236610000|2022-02-07 12:23:30|||||||||1
1644236620000|2022-02-07 12:23:40|44648.5|44628.5|44649.1|44629.1|44649.1|44629.1|44646.6|44626.6|2
1644236630000|2022-02-07 12:23:50|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|1
1644236640000|2022-02-07 12:24:00|44651.6|44631.6|44649.6|44629.6|44652.1|44632.1|44649.6|44629.6|1
1644236670000|2022-02-07 12:24:30|||||||||1
1644236680000|2022-02-07 12:24:40|44649.1|44629.1|44648.5|44628.5|44649.1|44629.1|44646.6|44626.6|2
1644236690000|2022-02-07 12:24:50|44646|44626|44648.5|44628.5|44648.5|44628.5|44646|44626|1
1644236700000|2022-02-07 12:25:00|44646|44626|44641.6|44621.6|44646|44626|44641.6|44621.6|1
1644236720000|2022-02-07 12:25:20|44642.1|44622.1|44641.6|44621.6|44644.1|44624.1|44641.6|44621.6|6
1644236730000|2022-02-07 12:25:30|44639.1|44619.1|44628.5|44608.5|44639.1|44619.1|44628.5|44608.5|11
1644236740000|2022-02-07 12:25:40|44629.1|44609.1|44629.1|44609.1|44631.6|44611.6|44628.5|44608.5|4
1644236750000|2022-02-07 12:25:50|44627.1|44607.1|44626.6|44606.6|44629.1|44609.1|44626.6|44606.6|0
1644236770000|2022-02-07 12:26:10|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|44628.5|44608.5|2
1644236780000|2022-02-07 12:26:20|44631|44611|44628.5|44608.5|44631|44611|44628.5|44608.5|4
1644236790000|2022-02-07 12:26:30|44631|44611|44631|44611|44631|44611|44630.5|44610.5|2
1644236800000|2022-02-07 12:26:40|44630.5|44610.5|44624.1|44604.1|44630.5|44610.5|44624.1|44604.1|2
1644236810000|2022-02-07 12:26:50|44621.6|44601.6|44624.1|44604.1|44624.1|44604.1|44621.6|44601.6|6
1644236820000|2022-02-07 12:27:00|44626.6|44606.6|44621.6|44601.6|44626.6|44606.6|44619.1|44599.1|5
1644236830000|2022-02-07 12:27:10|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44616.6|44596.6|5
1644236840000|2022-02-07 12:27:20|44621|44601|44619.1|44599.1|44621|44601|44619.1|44599.1|4
1644236850000|2022-02-07 12:27:30|44623.5|44603.5|44621.6|44601.6|44623.5|44603.5|44619.1|44599.1|1
1644236860000|2022-02-07 12:27:40|44623.5|44603.5|44619.1|44599.1|44623.5|44603.5|44619.1|44599.1|3
1644236870000|2022-02-07 12:27:50|44616.6|44596.6|44606.6|44586.6|44616.6|44596.6|44606.6|44586.6|13
1644236880000|2022-02-07 12:28:00|44609.1|44589.1|44611.6|44591.6|44611.6|44591.6|44609.1|44589.1|1
1644236890000|2022-02-07 12:28:10|44609.1|44589.1|44606|44586|44611.6|44591.6|44606|44586|1
1644236900000|2022-02-07 12:28:20|44606.6|44586.6|44606.6|44586.6|44608.5|44588.5|44606|44586|4
1644236910000|2022-02-07 12:28:30|||||||||1
1644236920000|2022-02-07 12:28:40|44606|44586|44603.5|44583.5|44606|44586|44603.5|44583.5|4
1644236930000|2022-02-07 12:28:50|44596.6|44576.6|44596.6|44576.6|44596.6|44576.6|44593.5|44573.5|9
1644236940000|2022-02-07 12:29:00|44597.1|44577.1|44604.6|44584.6|44604.6|44584.6|44596.6|44576.6|9
1644236950000|2022-02-07 12:29:10|44606.6|44586.6|44603.5|44583.5|44613.5|44593.5|44603.5|44583.5|4
1644236960000|2022-02-07 12:29:20|44604.1|44584.1|44606.6|44586.6|44606.6|44586.6|44601.6|44581.6|2
1644236970000|2022-02-07 12:29:30|44607.1|44587.1|44608.5|44588.5|44608.5|44588.5|44606.6|44586.6|3
1644236980000|2022-02-07 12:29:40|44609.1|44589.1|44609.6|44589.6|44609.6|44589.6|44609.1|44589.1|9
1644236990000|2022-02-07 12:29:50|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|2
1644237000000|2022-02-07 12:30:00|44611|44591|44606.6|44586.6|44611|44591|44606.6|44586.6|6
1644237010000|2022-02-07 12:30:10|44608.5|44588.5|44613.5|44593.5|44613.5|44593.5|44608.5|44588.5|7
1644237020000|2022-02-07 12:30:20|44614.1|44594.1|44614.1|44594.1|44616|44596|44614.1|44594.1|3
1644237040000|2022-02-07 12:30:40|44616.6|44596.6|44619.1|44599.1|44619.1|44599.1|44616.6|44596.6|1
1644237050000|2022-02-07 12:30:50|44617.1|44597.1|44619.1|44599.1|44619.1|44599.1|44617.1|44597.1|5
1644237060000|2022-02-07 12:31:00|44617.1|44597.1|44631.6|44611.6|44633.5|44613.5|44617.1|44597.1|3
1644237070000|2022-02-07 12:31:10|44633.5|44613.5|44634.1|44614.1|44634.1|44614.1|44631.6|44611.6|2
1644237080000|2022-02-07 12:31:20|44634.6|44614.6|44649.1|44629.1|44651.6|44631.6|44634.6|44614.6|11
1644237100000|2022-02-07 12:31:40|44648.5|44628.5|44641.6|44621.6|44648.5|44628.5|44641.6|44621.6|12
1644237110000|2022-02-07 12:31:50|44639.1|44619.1|44636.6|44616.6|44639.1|44619.1|44636.6|44616.6|1
1644237120000|2022-02-07 12:32:00|44636|44616|44636.6|44616.6|44639.1|44619.1|44636|44616|2
1644237130000|2022-02-07 12:32:10|44637.1|44617.1|44639.1|44619.1|44639.1|44619.1|44637.1|44617.1|0
1644237140000|2022-02-07 12:32:20|44641.6|44621.6|44649.1|44629.1|44649.1|44629.1|44641.6|44621.6|2
1644237150000|2022-02-07 12:32:30|44651.6|44631.6|44654.1|44634.1|44654.1|44634.1|44651.6|44631.6|6
1644237160000|2022-02-07 12:32:40|44654.6|44634.6|44649.6|44629.6|44654.6|44634.6|44649.6|44629.6|2
1644237170000|2022-02-07 12:32:50|44651.6|44631.6|44651|44631|44654.1|44634.1|44651|44631|3
1644237180000|2022-02-07 12:33:00|44649.1|44629.1|44649.1|44629.1|44651.6|44631.6|44649.1|44629.1|2
1644237190000|2022-02-07 12:33:10|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|44648.5|44628.5|2
1644237220000|2022-02-07 12:33:40|44649.1|44629.1|44666.6|44646.6|44666.6|44646.6|44649.1|44629.1|7
1644237230000|2022-02-07 12:33:50|44668.5|44648.5|44666.6|44646.6|44669.1|44649.1|44664.1|44644.1|10
1644237240000|2022-02-07 12:34:00|44669.1|44649.1|44666.6|44646.6|44669.1|44649.1|44666|44646|12
1644237250000|2022-02-07 12:34:10|44664.1|44644.1|44661.6|44641.6|44666.6|44646.6|44661.6|44641.6|5
1644237260000|2022-02-07 12:34:20|44654.1|44634.1|44651.6|44631.6|44656.6|44636.6|44651.6|44631.6|8
1644237270000|2022-02-07 12:34:30|44654.1|44634.1|44656.6|44636.6|44659.6|44639.6|44654.1|44634.1|10
1644237280000|2022-02-07 12:34:40|44657.1|44637.1|44665.1|44645.1|44667.6|44647.6|44657.1|44637.1|20
1644237290000|2022-02-07 12:34:50|44664.6|44644.6|44657.6|44637.6|44664.6|44644.6|44657.6|44637.6|4
1644237300000|2022-02-07 12:35:00|44659.6|44639.6|44655.1|44635.1|44659.6|44639.6|44655.1|44635.1|9
1644237310000|2022-02-07 12:35:10|||||||||1
1644237320000|2022-02-07 12:35:20|44654.6|44634.6|44652.6|44632.6|44655.1|44635.1|44647.6|44627.6|3
1644237330000|2022-02-07 12:35:30|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|6
1644237340000|2022-02-07 12:35:40|44645.1|44625.1|44642.6|44622.6|44645.1|44625.1|44642.6|44622.6|12
1644237350000|2022-02-07 12:35:50|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44644.6|44624.6|12
1644237360000|2022-02-07 12:36:00|||||||||3
1644237370000|2022-02-07 12:36:10|44642.6|44622.6|44657.6|44637.6|44657.6|44637.6|44642.6|44622.6|9
1644237380000|2022-02-07 12:36:20|44657.1|44637.1|44657.6|44637.6|44657.6|44637.6|44655.1|44635.1|0
1644237390000|2022-02-07 12:36:30|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|44655.7|44635.7|1
1644237400000|2022-02-07 12:36:40|44656.6|44636.6|44652.6|44632.6|44656.6|44636.6|44652.6|44632.6|0
1644237410000|2022-02-07 12:36:50|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|4
1644237420000|2022-02-07 12:37:00|44652.1|44632.1|44652.6|44632.6|44652.6|44632.6|44650.1|44630.1|0
1644237430000|2022-02-07 12:37:10|||||||||2
1644237440000|2022-02-07 12:37:20|44652.1|44632.1|44650.1|44630.1|44652.1|44632.1|44650.1|44630.1|1
1644237450000|2022-02-07 12:37:30|44650.7|44630.7|44655.1|44635.1|44655.1|44635.1|44650.7|44630.7|8
1644237460000|2022-02-07 12:37:40|44655.7|44635.7|44659.6|44639.6|44660.1|44640.1|44655.7|44635.7|2
1644237480000|2022-02-07 12:38:00|44657.1|44637.1|44660.1|44640.1|44660.1|44640.1|44657.1|44637.1|1
1644237490000|2022-02-07 12:38:10|44659.6|44639.6|44657.1|44637.1|44659.6|44639.6|44657.1|44637.1|1
1644237500000|2022-02-07 12:38:20|44652.6|44632.6|44650.1|44630.1|44652.6|44632.6|44649.6|44629.6|5
1644237510000|2022-02-07 12:38:30|44648.2|44628.2|44650.1|44630.1|44650.1|44630.1|44646.2|44626.2|0
1644237520000|2022-02-07 12:38:40|44649.6|44629.6|44649.6|44629.6|44650.1|44630.1|44649.1|44629.1|0
1644237540000|2022-02-07 12:39:00|44645.1|44625.1|44645.7|44625.7|44645.7|44625.7|44645.1|44625.1|7
1644237550000|2022-02-07 12:39:10|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|0
1644237560000|2022-02-07 12:39:20|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|44647.6|44627.6|1
1644237570000|2022-02-07 12:39:30|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|0
1644237580000|2022-02-07 12:39:40|44643.2|44623.2|44643.2|44623.2|44643.2|44623.2|44643.2|44623.2|4
1644237590000|2022-02-07 12:39:50|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44642.6|44622.6|7
1644237600000|2022-02-07 12:40:00|44642.6|44622.6|44630.1|44610.1|44642.6|44622.6|44630.1|44610.1|6
1644237610000|2022-02-07 12:40:10|44627.6|44607.6|44629.6|44609.6|44629.6|44609.6|44627.6|44607.6|1
1644237620000|2022-02-07 12:40:20|44627.6|44607.6|44630.1|44610.1|44634.6|44614.6|44627.6|44607.6|1
1644237630000|2022-02-07 12:40:30|44632.6|44612.6|44632.6|44612.6|44634.6|44614.6|44630.1|44610.1|2
1644237650000|2022-02-07 12:40:50|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|1
1644237660000|2022-02-07 12:41:00|44632.1|44612.1|44630.1|44610.1|44632.6|44612.6|44628.2|44608.2|9
1644237670000|2022-02-07 12:41:10|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|0
1644237680000|2022-02-07 12:41:20|44632.1|44612.1|44632.6|44612.6|44632.6|44612.6|44632.1|44612.1|1
1644237690000|2022-02-07 12:41:30|44635.1|44615.1|44632.6|44612.6|44635.1|44615.1|44632.1|44612.1|2
1644237700000|2022-02-07 12:41:40|44635.1|44615.1|44635.1|44615.1|44635.1|44615.1|44632.6|44612.6|6
1644237710000|2022-02-07 12:41:50|44632.6|44612.6|44635.1|44615.1|44635.1|44615.1|44630.7|44610.7|55
1644237720000|2022-02-07 12:42:00|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|44632.6|44612.6|2
1644237740000|2022-02-07 12:42:20|44630.7|44610.7|44632.6|44612.6|44632.6|44612.6|44630.7|44610.7|0
1644237750000|2022-02-07 12:42:30|44634.6|44614.6|44632.6|44612.6|44634.6|44614.6|44632.6|44612.6|2
1644237770000|2022-02-07 12:42:50|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|44630.1|44610.1|0
1644237780000|2022-02-07 12:43:00|44630.7|44610.7|44632.6|44612.6|44635.1|44615.1|44630.7|44610.7|3
1644237790000|2022-02-07 12:43:10|44642.6|44622.6|44647.6|44627.6|44647.6|44627.6|44642.6|44622.6|6
1644237800000|2022-02-07 12:43:20|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|44645.1|44625.1|1
1644237810000|2022-02-07 12:43:30|44645.7|44625.7|44650.1|44630.1|44650.1|44630.1|44645.7|44625.7|0
1644237820000|2022-02-07 12:43:40|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|3
1644237830000|2022-02-07 12:43:50|44652.1|44632.1|44647.6|44627.6|44652.1|44632.1|44647.6|44627.6|1
1644237840000|2022-02-07 12:44:00|44647.1|44627.1|44647.6|44627.6|44647.6|44627.6|44647.1|44627.1|7
1644237850000|2022-02-07 12:44:10|44645.7|44625.7|44637.6|44617.6|44645.7|44625.7|44637.6|44617.6|7
1644237860000|2022-02-07 12:44:20|44642.6|44622.6|44642.6|44622.6|44642.6|44622.6|44642.6|44622.6|0
1644237880000|2022-02-07 12:44:40|||||||||1
1644237900000|2022-02-07 12:45:00|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|44640.1|44620.1|0
1644237930000|2022-02-07 12:45:30|44642.6|44622.6|44642.6|44622.6|44645.1|44625.1|44642.6|44622.6|3
1644237940000|2022-02-07 12:45:40|44645.1|44625.1|44642.6|44622.6|44645.1|44625.1|44642.6|44622.6|0
1644237950000|2022-02-07 12:45:50|44644.6|44624.6|44642.6|44622.6|44644.6|44624.6|44642.6|44622.6|2
1644237960000|2022-02-07 12:46:00|44644.6|44624.6|44645.1|44625.1|44645.7|44625.7|44642.6|44622.6|8
1644237970000|2022-02-07 12:46:10|44649.6|44629.6|44647.6|44627.6|44649.6|44629.6|44647.6|44627.6|4
1644237980000|2022-02-07 12:46:20|44645.7|44625.7|44647.6|44627.6|44647.6|44627.6|44645.1|44625.1|1
1644237990000|2022-02-07 12:46:30|44649.6|44629.6|44650.1|44630.1|44650.1|44630.1|44649.6|44629.6|3
1644238000000|2022-02-07 12:46:40|44650.7|44630.7|44652.6|44632.6|44652.6|44632.6|44650.7|44630.7|5
1644238010000|2022-02-07 12:46:50|44650.1|44630.1|44652.1|44632.1|44652.6|44632.6|44650.1|44630.1|1
1644238020000|2022-02-07 12:47:00|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|44650.1|44630.1|2
1644238030000|2022-02-07 12:47:10|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|44652.6|44632.6|1
1644238040000|2022-02-07 12:47:20|44653.2|44633.2|44655.1|44635.1|44655.1|44635.1|44652.6|44632.6|2
1644238050000|2022-02-07 12:47:30|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44655.1|44635.1|0
1644238060000|2022-02-07 12:47:40|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|44660.1|44640.1|2
1644238070000|2022-02-07 12:47:50|44662.6|44642.6|44665.1|44645.1|44667.1|44647.1|44662.6|44642.6|0
1644238080000|2022-02-07 12:48:00|44667.1|44647.1|44680.1|44660.1|44680.1|44660.1|44667.1|44647.1|26
1644238090000|2022-02-07 12:48:10|44679.6|44659.6|44679.6|44659.6|44680.1|44660.1|44679.6|44659.6|3
1644238100000|2022-02-07 12:48:20|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44675.7|44655.7|0
1644238110000|2022-02-07 12:48:30|44675.1|44655.1|44681.8|44661.8|44681.8|44661.8|44675.1|44655.1|15
1644238120000|2022-02-07 12:48:40|44681.2|44661.2|44678.7|44658.7|44681.2|44661.2|44678.7|44658.7|1
1644238130000|2022-02-07 12:48:50|44676.2|44656.2|44681.2|44661.2|44681.2|44661.2|44676.2|44656.2|7
1644238140000|2022-02-07 12:49:00|44689.3|44669.3|44701.2|44681.2|44703.7|44683.7|44689.3|44669.3|31
1644238150000|2022-02-07 12:49:10|44703.7|44683.7|44711.2|44691.2|44713.7|44693.7|44703.7|44683.7|10
1644238160000|2022-02-07 12:49:20|44706.8|44686.8|44703.2|44683.2|44706.8|44686.8|44700.7|44680.7|13
1644238170000|2022-02-07 12:49:30|44702.6|44682.6|44703.2|44683.2|44703.2|44683.2|44700.7|44680.7|0
1644238180000|2022-02-07 12:49:40|44700.7|44680.7|44700.7|44680.7|44703.2|44683.2|44700.7|44680.7|2
1644238190000|2022-02-07 12:49:50|44692.6|44672.6|44693.7|44673.7|44693.7|44673.7|44690.7|44670.7|5
1644238200000|2022-02-07 12:50:00|44690.7|44670.7|44688.7|44668.7|44691.2|44671.2|44688.7|44668.7|1
1644238210000|2022-02-07 12:50:10|44681.8|44661.8|44681.2|44661.2|44683.7|44663.7|44681.2|44661.2|8
1644238220000|2022-02-07 12:50:20|44680.7|44660.7|44666.2|44646.2|44680.7|44660.7|44663.2|44643.2|11
1644238230000|2022-02-07 12:50:30|44671.2|44651.2|44676.2|44656.2|44676.2|44656.2|44671.2|44651.2|6
1644238240000|2022-02-07 12:50:40|44676.8|44656.8|44676.2|44656.2|44678.2|44658.2|44676.2|44656.2|3
1644238250000|2022-02-07 12:50:50|44678.7|44658.7|44683.2|44663.2|44683.2|44663.2|44678.7|44658.7|4
1644238260000|2022-02-07 12:51:00|44683.7|44663.7|44686.2|44666.2|44686.2|44666.2|44683.7|44663.7|3
1644238270000|2022-02-07 12:51:10|44683.7|44663.7|44683.7|44663.7|44686.2|44666.2|44683.7|44663.7|4
1644238280000|2022-02-07 12:51:20|44685.7|44665.7|44685.7|44665.7|44686.2|44666.2|44683.7|44663.7|1
1644238290000|2022-02-07 12:51:30|44683.7|44663.7|44685.7|44665.7|44685.7|44665.7|44683.7|44663.7|1
1644238300000|2022-02-07 12:51:40|44683.7|44663.7|44676.2|44656.2|44683.7|44663.7|44676.2|44656.2|3
1644238320000|2022-02-07 12:52:00|44671.2|44651.2|44669.3|44649.3|44673.7|44653.7|44669.3|44649.3|9
1644238330000|2022-02-07 12:52:10|44668.7|44648.7|44663.7|44643.7|44668.7|44648.7|44663.7|44643.7|3
1644238340000|2022-02-07 12:52:20|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|44661.2|44641.2|4
1644238350000|2022-02-07 12:52:30|44660.7|44640.7|44661.2|44641.2|44661.2|44641.2|44660.7|44640.7|3
1644238360000|2022-02-07 12:52:40|44661.8|44641.8|44661.8|44641.8|44661.8|44641.8|44661.8|44641.8|2
1644238370000|2022-02-07 12:52:50|44663.2|44643.2|44666.2|44646.2|44666.2|44646.2|44661.2|44641.2|0
1644238380000|2022-02-07 12:53:00|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|2
1644238390000|2022-02-07 12:53:10|44664.3|44644.3|44666.2|44646.2|44666.2|44646.2|44664.3|44644.3|2
1644238400000|2022-02-07 12:53:20|44668.2|44648.2|44668.7|44648.7|44670.7|44650.7|44666.2|44646.2|1
1644238410000|2022-02-07 12:53:30|44666.8|44646.8|44668.7|44648.7|44668.7|44648.7|44666.2|44646.2|0
1644238420000|2022-02-07 12:53:40|44668.2|44648.2|44666.2|44646.2|44668.2|44648.2|44666.2|44646.2|0
1644238430000|2022-02-07 12:53:50|44662.6|44642.6|44662.6|44642.6|44663.2|44643.2|44662.6|44642.6|2
1644238440000|2022-02-07 12:54:00|44662.1|44642.1|44643.7|44623.7|44662.1|44642.1|44643.7|44623.7|5
1644238450000|2022-02-07 12:54:10|44645.7|44625.7|44641.2|44621.2|44645.7|44625.7|44639.3|44619.3|9
1644238460000|2022-02-07 12:54:20|44643.7|44623.7|44650.7|44630.7|44650.7|44630.7|44640.7|44620.7|8
1644238470000|2022-02-07 12:54:30|44651.2|44631.2|44672.6|44652.6|44672.6|44652.6|44651.2|44631.2|26
1644238480000|2022-02-07 12:54:40|44673.2|44653.2|44671.2|44651.2|44673.2|44653.2|44671.2|44651.2|3
1644238490000|2022-02-07 12:54:50|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|4
1644238500000|2022-02-07 12:55:00|44663.7|44643.7|44663.7|44643.7|44664.3|44644.3|44663.7|44643.7|10
1644238510000|2022-02-07 12:55:10|44666.2|44646.2|44668.7|44648.7|44669.3|44649.3|44663.7|44643.7|3
1644238520000|2022-02-07 12:55:20|44669.3|44649.3|44673.7|44653.7|44676.2|44656.2|44669.3|44649.3|7
1644238530000|2022-02-07 12:55:30|44676.2|44656.2|44676.2|44656.2|44676.2|44656.2|44673.7|44653.7|2
1644238540000|2022-02-07 12:55:40|44673.7|44653.7|44676.2|44656.2|44678.7|44658.7|44673.7|44653.7|7
1644238550000|2022-02-07 12:55:50|44678.7|44658.7|44678.7|44658.7|44681.2|44661.2|44678.7|44658.7|5
1644238560000|2022-02-07 12:56:00|44679.3|44659.3|44686.2|44666.2|44686.2|44666.2|44679.3|44659.3|4
1644238570000|2022-02-07 12:56:10|44681.2|44661.2|44685.7|44665.7|44686.2|44666.2|44681.2|44661.2|3
1644238580000|2022-02-07 12:56:20|44683.7|44663.7|44683.7|44663.7|44685.7|44665.7|44683.2|44663.2|1
1644238590000|2022-02-07 12:56:30|44681.2|44661.2|44678.7|44658.7|44681.2|44661.2|44678.7|44658.7|1
1644238600000|2022-02-07 12:56:40|44670.7|44650.7|44665.7|44645.7|44670.7|44650.7|44665.7|44645.7|11
1644238610000|2022-02-07 12:56:50|44666.2|44646.2|44668.7|44648.7|44668.7|44648.7|44665.7|44645.7|2
1644238620000|2022-02-07 12:57:00|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|2
1644238630000|2022-02-07 12:57:10|44663.7|44643.7|44658.7|44638.7|44663.7|44643.7|44658.7|44638.7|1
1644238650000|2022-02-07 12:57:30|44656.2|44636.2|44655.7|44635.7|44656.2|44636.2|44655.7|44635.7|1
1644238660000|2022-02-07 12:57:40|44653.7|44633.7|44651.2|44631.2|44653.7|44633.7|44651.2|44631.2|5
1644238670000|2022-02-07 12:57:50|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|1
1644238680000|2022-02-07 12:58:00|44651.2|44631.2|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|4
1644238690000|2022-02-07 12:58:10|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|6
1644238700000|2022-02-07 12:58:20|44653.7|44633.7|44648.7|44628.7|44653.7|44633.7|44646.2|44626.2|3
1644238710000|2022-02-07 12:58:30|44648.2|44628.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|0
1644238720000|2022-02-07 12:58:40|44649.3|44629.3|44650.7|44630.7|44651.2|44631.2|44648.7|44628.7|1
1644238730000|2022-02-07 12:58:50|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.2|44628.2|0
1644238740000|2022-02-07 12:59:00|44646.2|44626.2|44660.7|44640.7|44660.7|44640.7|44646.2|44626.2|4
1644238750000|2022-02-07 12:59:10|44663.2|44643.2|44665.7|44645.7|44665.7|44645.7|44663.2|44643.2|2
1644238760000|2022-02-07 12:59:20|44666.2|44646.2|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|3
1644238770000|2022-02-07 12:59:30|||||||||3
1644238780000|2022-02-07 12:59:40|44664.3|44644.3|44669.3|44649.3|44669.3|44649.3|44664.3|44644.3|4
1644238790000|2022-02-07 12:59:50|44669.8|44649.8|44676.2|44656.2|44676.2|44656.2|44669.8|44649.8|4
1644238800000|2022-02-07 13:00:00|44678.7|44658.7|44661.2|44641.2|44686.2|44666.2|44658.7|44638.7|42
1644238810000|2022-02-07 13:00:10|44656.2|44636.2|44658.7|44638.7|44661.2|44641.2|44646.8|44626.8|24
1644238820000|2022-02-07 13:00:20|44653.7|44633.7|44643.2|44623.2|44661.8|44641.8|44643.2|44623.2|14
1644238830000|2022-02-07 13:00:30|44643.7|44623.7|44636.2|44616.2|44643.7|44623.7|44636.2|44616.2|12
1644238840000|2022-02-07 13:00:40|44633.7|44613.7|44628.7|44608.7|44635.7|44615.7|44628.7|44608.7|6
1644238850000|2022-02-07 13:00:50|44628.2|44608.2|44630.1|44610.1|44630.7|44610.7|44627.6|44607.6|27
1644238860000|2022-02-07 13:01:00|44635.1|44615.1|44644.6|44624.6|44647.6|44627.6|44632.6|44612.6|18
1644238870000|2022-02-07 13:01:10|44642.6|44622.6|44627.1|44607.1|44642.6|44622.6|44627.1|44607.1|19
1644238880000|2022-02-07 13:01:20|44629.6|44609.6|44627.1|44607.1|44629.6|44609.6|44624.6|44604.6|17
1644238890000|2022-02-07 13:01:30|44625.1|44605.1|44627.6|44607.6|44630.1|44610.1|44622.6|44602.6|16
1644238900000|2022-02-07 13:01:40|44628.2|44608.2|44637.6|44617.6|44638.2|44618.2|44625.7|44605.7|14
1644238910000|2022-02-07 13:01:50|44636.2|44616.2|44649.1|44629.1|44652.6|44632.6|44636.2|44616.2|15
1644238920000|2022-02-07 13:02:00|44647.1|44627.1|44627.6|44607.6|44647.1|44627.1|44624.6|44604.6|19
1644238930000|2022-02-07 13:02:10|44625.7|44605.7|44640.7|44620.7|44649.6|44629.6|44625.7|44605.7|8
1644238940000|2022-02-07 13:02:20|44638.7|44618.7|44635.7|44615.7|44638.7|44618.7|44635.7|44615.7|1
1644238950000|2022-02-07 13:02:30|44637.6|44617.6|44632.6|44612.6|44637.6|44617.6|44632.6|44612.6|4
1644238960000|2022-02-07 13:02:40|44630.1|44610.1|44642.6|44622.6|44642.6|44622.6|44630.1|44610.1|2
1644238970000|2022-02-07 13:02:50|44645.1|44625.1|44641.6|44621.6|44647.6|44627.6|44641.6|44621.6|0
1644238980000|2022-02-07 13:03:00|44642.1|44622.1|44644.6|44624.6|44644.6|44624.6|44641.6|44621.6|3
1644238990000|2022-02-07 13:03:10|44642.6|44622.6|44640.1|44620.1|44642.6|44622.6|44640.1|44620.1|3
1644239000000|2022-02-07 13:03:20|44639.6|44619.6|44635.1|44615.1|44639.6|44619.6|44635.1|44615.1|3
1644239010000|2022-02-07 13:03:30|44634.6|44614.6|44628.7|44608.7|44634.6|44614.6|44628.7|44608.7|5
1644239020000|2022-02-07 13:03:40|44630.7|44610.7|44626.2|44606.2|44630.7|44610.7|44623.7|44603.7|7
1644239030000|2022-02-07 13:03:50|44631.2|44611.2|44621.8|44601.8|44631.2|44611.2|44618.7|44598.7|19
1644239040000|2022-02-07 13:04:00|44623.7|44603.7|44626.2|44606.2|44633.7|44613.7|44623.7|44603.7|11
1644239050000|2022-02-07 13:04:10|44618.7|44598.7|44615.7|44595.7|44623.7|44603.7|44615.7|44595.7|7
1644239060000|2022-02-07 13:04:20|44613.2|44593.2|44601.2|44581.2|44613.2|44593.2|44598.7|44578.7|15
1644239070000|2022-02-07 13:04:30|44598.7|44578.7|44593.7|44573.7|44601.2|44581.2|44593.7|44573.7|4
1644239080000|2022-02-07 13:04:40|44589.3|44569.3|44593.2|44573.2|44593.7|44573.7|44585.7|44565.7|10
1644239090000|2022-02-07 13:04:50|44593.7|44573.7|44601.2|44581.2|44601.2|44581.2|44593.2|44573.2|7
1644239100000|2022-02-07 13:05:00|44605.7|44585.7|44598.7|44578.7|44608.7|44588.7|44598.7|44578.7|23
1644239110000|2022-02-07 13:05:10|44598.2|44578.2|44598.7|44578.7|44598.7|44578.7|44596.2|44576.2|7
1644239120000|2022-02-07 13:05:20|44599.3|44579.3|44596.2|44576.2|44601.2|44581.2|44596.2|44576.2|3
1644239130000|2022-02-07 13:05:30|44596.8|44576.8|44580.7|44560.7|44598.7|44578.7|44580.1|44560.1|20
1644239140000|2022-02-07 13:05:40|44580.1|44560.1|44561.2|44541.2|44580.7|44560.7|44561.2|44541.2|15
1644239150000|2022-02-07 13:05:50|44563.7|44543.7|44547.1|44527.1|44563.7|44543.7|44547.1|44527.1|15
1644239160000|2022-02-07 13:06:00|44545.1|44525.1|44573.7|44553.7|44576.2|44556.2|44545.1|44525.1|56
1644239170000|2022-02-07 13:06:10|44574.3|44554.3|44583.2|44563.2|44583.2|44563.2|44573.7|44553.7|4
1644239180000|2022-02-07 13:06:20|44581.2|44561.2|44575.7|44555.7|44581.2|44561.2|44575.7|44555.7|8
1644239190000|2022-02-07 13:06:30|44573.7|44553.7|44570.7|44550.7|44573.7|44553.7|44569.3|44549.3|7
1644239200000|2022-02-07 13:06:40|44571.2|44551.2|44571.8|44551.8|44573.7|44553.7|44568.2|44548.2|15
1644239210000|2022-02-07 13:06:50|44572.3|44552.3|44571.8|44551.8|44572.3|44552.3|44571.8|44551.8|2
1644239220000|2022-02-07 13:07:00|44571.2|44551.2|44573.7|44553.7|44588.7|44568.7|44571.2|44551.2|15
1644239230000|2022-02-07 13:07:10|44574.3|44554.3|44576.2|44556.2|44576.2|44556.2|44574.3|44554.3|2
1644239240000|2022-02-07 13:07:20|44581.2|44561.2|44591.2|44571.2|44593.2|44573.2|44581.2|44561.2|2
1644239250000|2022-02-07 13:07:30|44591.8|44571.8|44601.2|44581.2|44601.2|44581.2|44591.8|44571.8|5
1644239260000|2022-02-07 13:07:40|44600.7|44580.7|44601.2|44581.2|44606.2|44586.2|44598.7|44578.7|10
1644239270000|2022-02-07 13:07:50|44598.7|44578.7|44598.7|44578.7|44601.2|44581.2|44598.7|44578.7|1
1644239280000|2022-02-07 13:08:00|44599.3|44579.3|44591.8|44571.8|44603.7|44583.7|44591.8|44571.8|5
1644239290000|2022-02-07 13:08:10|44595.7|44575.7|44596.8|44576.8|44597.3|44577.3|44593.7|44573.7|9
1644239300000|2022-02-07 13:08:20|44596.2|44576.2|44601.2|44581.2|44601.2|44581.2|44596.2|44576.2|1
1644239310000|2022-02-07 13:08:30|44601.8|44581.8|44611.8|44591.8|44611.8|44591.8|44601.8|44581.8|9
1644239320000|2022-02-07 13:08:40|44612.3|44592.3|44618.7|44598.7|44618.7|44598.7|44612.3|44592.3|5
1644239330000|2022-02-07 13:08:50|44616.2|44596.2|44604.3|44584.3|44616.2|44596.2|44604.3|44584.3|8
1644239340000|2022-02-07 13:09:00|44606.2|44586.2|44613.7|44593.7|44621.2|44601.2|44606.2|44586.2|11
1644239350000|2022-02-07 13:09:10|44611.8|44591.8|44611.2|44591.2|44613.7|44593.7|44610.7|44590.7|2
1644239360000|2022-02-07 13:09:20|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|44608.7|44588.7|1
1644239370000|2022-02-07 13:09:30|44610.7|44590.7|44611.2|44591.2|44613.2|44593.2|44610.7|44590.7|2
1644239380000|2022-02-07 13:09:40|44613.7|44593.7|44613.7|44593.7|44616.2|44596.2|44611.2|44591.2|5
1644239390000|2022-02-07 13:09:50|44616.8|44596.8|44616.8|44596.8|44616.8|44596.8|44611.2|44591.2|6
1644239400000|2022-02-07 13:10:00|44618.7|44598.7|44621.2|44601.2|44634.3|44614.3|44618.7|44598.7|21
1644239410000|2022-02-07 13:10:10|44620.7|44600.7|44608.7|44588.7|44620.7|44600.7|44608.7|44588.7|10
1644239420000|2022-02-07 13:10:20|44608.2|44588.2|44588.7|44568.7|44608.7|44588.7|44588.7|44568.7|7
1644239430000|2022-02-07 13:10:30|44586.2|44566.2|44586.2|44566.2|44588.7|44568.7|44580.7|44560.7|21
1644239440000|2022-02-07 13:10:40|44583.7|44563.7|44584.3|44564.3|44584.3|44564.3|44583.7|44563.7|3
1644239450000|2022-02-07 13:10:50|44586.2|44566.2|44586.2|44566.2|44586.2|44566.2|44581.8|44561.8|3
1644239460000|2022-02-07 13:11:00|44588.7|44568.7|44573.7|44553.7|44588.7|44568.7|44573.7|44553.7|17
1644239470000|2022-02-07 13:11:10|44570.2|44550.2|44568.7|44548.7|44570.2|44550.2|44563.7|44543.7|11
1644239480000|2022-02-07 13:11:20|44569.3|44549.3|44583.7|44563.7|44583.7|44563.7|44569.3|44549.3|4
1644239490000|2022-02-07 13:11:30|44586.8|44566.8|44581.2|44561.2|44591.2|44571.2|44581.2|44561.2|10
1644239500000|2022-02-07 13:11:40|44583.7|44563.7|44566.2|44546.2|44583.7|44563.7|44566.2|44546.2|14
1644239510000|2022-02-07 13:11:50|44566.8|44546.8|44563.7|44543.7|44568.2|44548.2|44563.7|44543.7|3
1644239520000|2022-02-07 13:12:00|44565.7|44545.7|44573.7|44553.7|44573.7|44553.7|44563.7|44543.7|15
1644239530000|2022-02-07 13:12:10|44576.8|44556.8|44591.2|44571.2|44591.2|44571.2|44576.8|44556.8|7
1644239540000|2022-02-07 13:12:20|44588.7|44568.7|44581.8|44561.8|44591.2|44571.2|44581.8|44561.8|6
1644239550000|2022-02-07 13:12:30|44578.7|44558.7|44571.2|44551.2|44578.7|44558.7|44571.2|44551.2|2
1644239560000|2022-02-07 13:12:40|44573.7|44553.7|44581.2|44561.2|44581.2|44561.2|44573.7|44553.7|1
1644239570000|2022-02-07 13:12:50|44579.3|44559.3|44581.2|44561.2|44581.2|44561.2|44578.7|44558.7|1
1644239580000|2022-02-07 13:13:00|44583.7|44563.7|44573.7|44553.7|44583.7|44563.7|44573.7|44553.7|3
1644239590000|2022-02-07 13:13:10|44573.2|44553.2|44568.7|44548.7|44573.2|44553.2|44568.7|44548.7|4
1644239600000|2022-02-07 13:13:20|44566.2|44546.2|44576.2|44556.2|44576.2|44556.2|44566.2|44546.2|4
1644239610000|2022-02-07 13:13:30|44576.8|44556.8|44581.2|44561.2|44583.7|44563.7|44576.8|44556.8|9
1644239620000|2022-02-07 13:13:40|44583.7|44563.7|44581.2|44561.2|44583.7|44563.7|44581.2|44561.2|8
1644239630000|2022-02-07 13:13:50|44576.2|44556.2|44576.2|44556.2|44576.2|44556.2|44573.2|44553.2|5
1644239640000|2022-02-07 13:14:00|44578.7|44558.7|44590.3|44570.3|44590.3|44570.3|44578.7|44558.7|4
1644239650000|2022-02-07 13:14:10|44594.8|44574.8|44608.7|44588.7|44608.7|44588.7|44594.8|44574.8|6
1644239660000|2022-02-07 13:14:20|44609.3|44589.3|44621.8|44601.8|44623.7|44603.7|44609.3|44589.3|7
1644239670000|2022-02-07 13:14:30|44629.3|44609.3|44628.7|44608.7|44631.2|44611.2|44628.7|44608.7|17
1644239680000|2022-02-07 13:14:40|44628.2|44608.2|44641.2|44621.2|44641.2|44621.2|44625.7|44605.7|7
1644239690000|2022-02-07 13:14:50|||||||||14
1644239700000|2022-02-07 13:15:00|44643.7|44623.7|44631.2|44611.2|44643.7|44623.7|44631.2|44611.2|10
1644239710000|2022-02-07 13:15:10|44628.2|44608.2|44626.8|44606.8|44628.7|44608.7|44623.7|44603.7|8
1644239720000|2022-02-07 13:15:20|44631.8|44611.8|44631.2|44611.2|44633.7|44613.7|44628.7|44608.7|6
1644239730000|2022-02-07 13:15:30|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|44633.7|44613.7|6
1644239740000|2022-02-07 13:15:40|44634.3|44614.3|44646.2|44626.2|44646.2|44626.2|44634.3|44614.3|2
1644239750000|2022-02-07 13:15:50|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44638.7|44618.7|6
1644239760000|2022-02-07 13:16:00|44640.7|44620.7|44623.7|44603.7|44640.7|44620.7|44623.2|44603.2|10
1644239770000|2022-02-07 13:16:10|44633.2|44613.2|44634.3|44614.3|44634.3|44614.3|44630.7|44610.7|4
1644239780000|2022-02-07 13:16:20|44633.7|44613.7|44636.2|44616.2|44636.8|44616.8|44631.8|44611.8|4
1644239790000|2022-02-07 13:16:30|44636.8|44616.8|44633.7|44613.7|44636.8|44616.8|44631.8|44611.8|1
1644239800000|2022-02-07 13:16:40|44631.8|44611.8|44625.7|44605.7|44633.7|44613.7|44625.7|44605.7|3
1644239810000|2022-02-07 13:16:50|44626.2|44606.2|44629.8|44609.8|44631.8|44611.8|44626.2|44606.2|1
1644239820000|2022-02-07 13:17:00|44629.3|44609.3|44623.7|44603.7|44631.2|44611.2|44623.7|44603.7|3
1644239830000|2022-02-07 13:17:10|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|44626.2|44606.2|2
1644239840000|2022-02-07 13:17:20|44624.3|44604.3|44623.7|44603.7|44624.3|44604.3|44618.7|44598.7|4
1644239850000|2022-02-07 13:17:30|44621.2|44601.2|44620.7|44600.7|44621.2|44601.2|44620.7|44600.7|2
1644239860000|2022-02-07 13:17:40|44618.7|44598.7|44621.8|44601.8|44621.8|44601.8|44618.7|44598.7|4
1644239870000|2022-02-07 13:17:50|44623.7|44603.7|44621.2|44601.2|44626.2|44606.2|44621.2|44601.2|7
1644239880000|2022-02-07 13:18:00|44623.2|44603.2|44611.8|44591.8|44623.7|44603.7|44611.8|44591.8|5
1644239890000|2022-02-07 13:18:10|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|44611.2|44591.2|4
1644239900000|2022-02-07 13:18:20|44606.2|44586.2|44605.7|44585.7|44606.2|44586.2|44603.7|44583.7|6
1644239910000|2022-02-07 13:18:30|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|44606.2|44586.2|1
1644239920000|2022-02-07 13:18:40|44608.2|44588.2|44601.2|44581.2|44608.2|44588.2|44601.2|44581.2|5
1644239930000|2022-02-07 13:18:50|44598.7|44578.7|44591.8|44571.8|44598.7|44578.7|44589.8|44569.8|12
1644239940000|2022-02-07 13:19:00|44606.2|44586.2|44610.7|44590.7|44613.7|44593.7|44606.2|44586.2|11
1644239950000|2022-02-07 13:19:10|44606.2|44586.2|44601.2|44581.2|44606.2|44586.2|44601.2|44581.2|11
1644239960000|2022-02-07 13:19:20|44598.7|44578.7|44603.7|44583.7|44603.7|44583.7|44598.7|44578.7|1
1644239970000|2022-02-07 13:19:30|44608.7|44588.7|44601.2|44581.2|44608.7|44588.7|44601.2|44581.2|11
1644239990000|2022-02-07 13:19:50|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|44596.2|44576.2|6
1644240000000|2022-02-07 13:20:00|44598.7|44578.7|44603.7|44583.7|44603.7|44583.7|44598.7|44578.7|7
1644240010000|2022-02-07 13:20:10|44604.3|44584.3|44603.7|44583.7|44606.2|44586.2|44603.7|44583.7|3
1644240020000|2022-02-07 13:20:20|44606.2|44586.2|44604.3|44584.3|44608.2|44588.2|44604.3|44584.3|2
1644240030000|2022-02-07 13:20:30|44606.2|44586.2|44606.2|44586.2|44608.7|44588.7|44604.3|44584.3|4
1644240040000|2022-02-07 13:20:40|44603.7|44583.7|44598.7|44578.7|44603.7|44583.7|44598.7|44578.7|5
1644240050000|2022-02-07 13:20:50|44599.3|44579.3|44616.2|44596.2|44616.2|44596.2|44599.3|44579.3|4
1644240060000|2022-02-07 13:21:00|44623.7|44603.7|44628.7|44608.7|44636.8|44616.8|44623.7|44603.7|10
1644240070000|2022-02-07 13:21:10|44631.2|44611.2|44651.2|44631.2|44651.2|44631.2|44631.2|44611.2|12
1644240080000|2022-02-07 13:21:20|44656.2|44636.2|44653.7|44633.7|44663.7|44643.7|44653.7|44633.7|10
1644240090000|2022-02-07 13:21:30|44650.7|44630.7|44643.7|44623.7|44650.7|44630.7|44643.7|44623.7|3
1644240100000|2022-02-07 13:21:40|44648.7|44628.7|44638.7|44618.7|44648.7|44628.7|44638.7|44618.7|12
1644240110000|2022-02-07 13:21:50|44633.2|44613.2|44631.2|44611.2|44636.2|44616.2|44631.2|44611.2|5
1644240120000|2022-02-07 13:22:00|44631.8|44611.8|44639.3|44619.3|44646.2|44626.2|44631.8|44611.8|6
1644240130000|2022-02-07 13:22:10|44641.2|44621.2|44643.7|44623.7|44644.3|44624.3|44636.2|44616.2|8
1644240140000|2022-02-07 13:22:20|44646.2|44626.2|44651.2|44631.2|44653.7|44633.7|44646.2|44626.2|3
1644240150000|2022-02-07 13:22:30|44653.7|44633.7|44666.2|44646.2|44671.2|44651.2|44653.7|44633.7|17
1644240160000|2022-02-07 13:22:40|44665.7|44645.7|44661.2|44641.2|44666.2|44646.2|44656.2|44636.2|4
1644240170000|2022-02-07 13:22:50|44663.2|44643.2|44674.3|44654.3|44674.3|44654.3|44663.2|44643.2|9
1644240180000|2022-02-07 13:23:00|44679.3|44659.3|44678.7|44658.7|44684.3|44664.3|44678.7|44658.7|13
1644240190000|2022-02-07 13:23:10|44678.2|44658.2|44651.8|44631.8|44678.2|44658.2|44651.8|44631.8|10
1644240200000|2022-02-07 13:23:20|44649.3|44629.3|44633.7|44613.7|44649.3|44629.3|44633.7|44613.7|7
1644240210000|2022-02-07 13:23:30|||||||||2
1644240220000|2022-02-07 13:23:40|44636.2|44616.2|44636.2|44616.2|44638.7|44618.7|44633.7|44613.7|4
1644240230000|2022-02-07 13:23:50|44635.7|44615.7|44635.2|44615.2|44635.7|44615.7|44635.2|44615.2|3
1644240240000|2022-02-07 13:24:00|44635.7|44615.7|44637.7|44617.7|44640.2|44620.2|44635.7|44615.7|9
1644240250000|2022-02-07 13:24:10|44635.2|44615.2|44630.7|44610.7|44635.2|44615.2|44630.7|44610.7|4
1644240260000|2022-02-07 13:24:20|44633.2|44613.2|44635.7|44615.7|44635.7|44615.7|44632.7|44612.7|7
1644240270000|2022-02-07 13:24:30|44632.7|44612.7|44630.7|44610.7|44632.7|44612.7|44630.7|44610.7|8
1644240280000|2022-02-07 13:24:40|44631.2|44611.2|44620.2|44600.2|44631.2|44611.2|44620.2|44600.2|13
1644240290000|2022-02-07 13:24:50|44618.2|44598.2|44620.2|44600.2|44620.2|44600.2|44617.7|44597.7|2
1644240300000|2022-02-07 13:25:00|||||||||2
1644240310000|2022-02-07 13:25:10|44617.7|44597.7|44620.2|44600.2|44620.2|44600.2|44617.7|44597.7|1
1644240320000|2022-02-07 13:25:20|44622.1|44602.1|44627.7|44607.7|44627.7|44607.7|44622.1|44602.1|13
1644240330000|2022-02-07 13:25:30|44625.2|44605.2|44617.1|44597.1|44625.2|44605.2|44617.1|44597.1|22
1644240340000|2022-02-07 13:25:40|44617.7|44597.7|44602.7|44582.7|44617.7|44597.7|44600.2|44580.2|18
1644240350000|2022-02-07 13:25:50|44605.2|44585.2|44620.2|44600.2|44620.2|44600.2|44600.2|44580.2|11
1644240360000|2022-02-07 13:26:00|44617.1|44597.1|44607.7|44587.7|44617.1|44597.1|44607.7|44587.7|6
1644240370000|2022-02-07 13:26:10|44608.2|44588.2|44615.2|44595.2|44615.2|44595.2|44608.2|44588.2|5
1644240380000|2022-02-07 13:26:20|44617.7|44597.7|44620.2|44600.2|44620.2|44600.2|44615.2|44595.2|4
1644240390000|2022-02-07 13:26:30|44622.1|44602.1|44625.2|44605.2|44625.2|44605.2|44622.1|44602.1|3
1644240400000|2022-02-07 13:26:40|44627.7|44607.7|44625.2|44605.2|44631.6|44611.6|44625.2|44605.2|1
1644240410000|2022-02-07 13:26:50|44625.7|44605.7|44625.2|44605.2|44625.7|44605.7|44625.2|44605.2|2
1644240420000|2022-02-07 13:27:00|44625.7|44605.7|44630.2|44610.2|44630.2|44610.2|44625.7|44605.7|6
1644240430000|2022-02-07 13:27:10|44629.6|44609.6|44627.7|44607.7|44630.2|44610.2|44625.2|44605.2|6
1644240440000|2022-02-07 13:27:20|44621.6|44601.6|44610.2|44590.2|44622.1|44602.1|44607.7|44587.7|26
1644240450000|2022-02-07 13:27:30|44612.7|44592.7|44612.7|44592.7|44615.2|44595.2|44612.7|44592.7|3
1644240460000|2022-02-07 13:27:40|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44612.7|44592.7|1
1644240470000|2022-02-07 13:27:50|44612.7|44592.7|44617.7|44597.7|44617.7|44597.7|44612.7|44592.7|1
1644240480000|2022-02-07 13:28:00|44622.7|44602.7|44617.7|44597.7|44622.7|44602.7|44615.2|44595.2|4
1644240490000|2022-02-07 13:28:10|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|1
1644240500000|2022-02-07 13:28:20|44617.7|44597.7|44614.6|44594.6|44617.7|44597.7|44614.6|44594.6|4
1644240510000|2022-02-07 13:28:30|44612.1|44592.1|44612.7|44592.7|44612.7|44592.7|44610.2|44590.2|3
1644240520000|2022-02-07 13:28:40|44610.2|44590.2|44620.2|44600.2|44620.2|44600.2|44610.2|44590.2|3
1644240530000|2022-02-07 13:28:50|44619.6|44599.6|44625.2|44605.2|44625.2|44605.2|44617.7|44597.7|2
1644240540000|2022-02-07 13:29:00|44622.7|44602.7|44617.7|44597.7|44622.7|44602.7|44617.7|44597.7|5
1644240550000|2022-02-07 13:29:10|44622.7|44602.7|44627.7|44607.7|44630.7|44610.7|44622.7|44602.7|2
1644240560000|2022-02-07 13:29:20|44630.2|44610.2|44625.2|44605.2|44630.2|44610.2|44625.2|44605.2|5
1644240570000|2022-02-07 13:29:30|44629.6|44609.6|44627.7|44607.7|44629.6|44609.6|44625.2|44605.2|2
1644240580000|2022-02-07 13:29:40|44629.6|44609.6|44622.1|44602.1|44630.2|44610.2|44622.1|44602.1|2
1644240590000|2022-02-07 13:29:50|44619.6|44599.6|44617.7|44597.7|44622.7|44602.7|44617.7|44597.7|1
1644240600000|2022-02-07 13:30:00|44618.2|44598.2|44615.7|44595.7|44622.7|44602.7|44615.7|44595.7|5
1644240610000|2022-02-07 13:30:10|44615.2|44595.2|44610.2|44590.2|44615.2|44595.2|44607.7|44587.7|6
1644240620000|2022-02-07 13:30:20|44610.7|44590.7|44610.7|44590.7|44612.7|44592.7|44607.7|44587.7|2
1644240630000|2022-02-07 13:30:30|44612.7|44592.7|44612.7|44592.7|44615.2|44595.2|44612.1|44592.1|5
1644240640000|2022-02-07 13:30:40|44612.1|44592.1|44612.7|44592.7|44612.7|44592.7|44607.7|44587.7|2
1644240650000|2022-02-07 13:30:50|44612.1|44592.1|44610.2|44590.2|44612.7|44592.7|44607.7|44587.7|8
1644240660000|2022-02-07 13:31:00|44610.7|44590.7|44612.1|44592.1|44617.1|44597.1|44610.7|44590.7|9
1644240670000|2022-02-07 13:31:10|44610.2|44590.2|44607.7|44587.7|44610.7|44590.7|44607.7|44587.7|6
1644240680000|2022-02-07 13:31:20|44605.2|44585.2|44605.2|44585.2|44605.2|44585.2|44605.2|44585.2|3
1644240690000|2022-02-07 13:31:30|44590.2|44570.2|44577.1|44557.1|44590.2|44570.2|44577.1|44557.1|19
1644240700000|2022-02-07 13:31:40|44574.6|44554.6|44570.2|44550.2|44577.7|44557.7|44570.2|44550.2|2
1644240710000|2022-02-07 13:31:50|44572.7|44552.7|44564.6|44544.6|44572.7|44552.7|44562.1|44542.1|9
1644240720000|2022-02-07 13:32:00|44565.2|44545.2|44567.7|44547.7|44572.1|44552.1|44565.2|44545.2|5
1644240730000|2022-02-07 13:32:10|44570.7|44550.7|44575.2|44555.2|44575.2|44555.2|44570.7|44550.7|6
1644240740000|2022-02-07 13:32:20|44572.7|44552.7|44577.7|44557.7|44577.7|44557.7|44572.7|44552.7|4
1644240750000|2022-02-07 13:32:30|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|44575.2|44555.2|7
1644240760000|2022-02-07 13:32:40|44592.7|44572.7|44597.7|44577.7|44597.7|44577.7|44592.7|44572.7|8
1644240770000|2022-02-07 13:32:50|44599.1|44579.1|44600.2|44580.2|44600.2|44580.2|44595.2|44575.2|2
1644240780000|2022-02-07 13:33:00|44610.2|44590.2|44617.7|44597.7|44617.7|44597.7|44610.2|44590.2|7
1644240790000|2022-02-07 13:33:10|||||||||4
1644240800000|2022-02-07 13:33:20|44617.1|44597.1|44617.7|44597.7|44617.7|44597.7|44615.2|44595.2|1
1644240810000|2022-02-07 13:33:30|44618.2|44598.2|44625.2|44605.2|44625.2|44605.2|44618.2|44598.2|5
1644240820000|2022-02-07 13:33:40|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44627.1|44607.1|6
1644240830000|2022-02-07 13:33:50|44627.1|44607.1|44625.2|44605.2|44627.1|44607.1|44622.7|44602.7|3
1644240840000|2022-02-07 13:34:00|44622.7|44602.7|44618.2|44598.2|44622.7|44602.7|44618.2|44598.2|6
1644240850000|2022-02-07 13:34:10|44622.7|44602.7|44617.7|44597.7|44622.7|44602.7|44617.7|44597.7|3
1644240860000|2022-02-07 13:34:20|44620.2|44600.2|44610.2|44590.2|44620.2|44600.2|44610.2|44590.2|5
1644240870000|2022-02-07 13:34:30|44607.7|44587.7|44602.7|44582.7|44607.7|44587.7|44602.7|44582.7|4
1644240880000|2022-02-07 13:34:40|||||||||7
1644240890000|2022-02-07 13:34:50|44599.6|44579.6|44595.2|44575.2|44599.6|44579.6|44592.7|44572.7|4
1644240900000|2022-02-07 13:35:00|44595.7|44575.7|44587.7|44567.7|44597.7|44577.7|44587.7|44567.7|8
1644240910000|2022-02-07 13:35:10|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44582.7|44562.7|17
1644240920000|2022-02-07 13:35:20|44592.1|44572.1|44574.6|44554.6|44592.1|44572.1|44570.2|44550.2|31
1644240930000|2022-02-07 13:35:30|44572.7|44552.7|44575.2|44555.2|44575.2|44555.2|44570.2|44550.2|16
1644240940000|2022-02-07 13:35:40|44570.2|44550.2|44570.2|44550.2|44570.2|44550.2|44567.7|44547.7|18
1644240950000|2022-02-07 13:35:50|44570.7|44550.7|44570.2|44550.2|44570.7|44550.7|44570.2|44550.2|6
1644240960000|2022-02-07 13:36:00|44572.7|44552.7|44575.2|44555.2|44577.7|44557.7|44572.7|44552.7|9
1644240970000|2022-02-07 13:36:10|44574.6|44554.6|44567.7|44547.7|44574.6|44554.6|44567.7|44547.7|7
1644240980000|2022-02-07 13:36:20|44565.2|44545.2|44565.2|44545.2|44567.1|44547.1|44565.2|44545.2|6
1644240990000|2022-02-07 13:36:30|44562.7|44542.7|44565.2|44545.2|44565.2|44545.2|44560.2|44540.2|4
1644241000000|2022-02-07 13:36:40|44564.6|44544.6|44564.1|44544.1|44565.2|44545.2|44562.7|44542.7|3
1644241010000|2022-02-07 13:36:50|44560.2|44540.2|44565.2|44545.2|44565.2|44545.2|44560.2|44540.2|13
1644241020000|2022-02-07 13:37:00|44565.7|44545.7|44590.2|44570.2|44590.2|44570.2|44565.7|44545.7|16
1644241030000|2022-02-07 13:37:10|44590.7|44570.7|44590.2|44570.2|44592.7|44572.7|44587.7|44567.7|7
1644241040000|2022-02-07 13:37:20|44592.7|44572.7|44604.1|44584.1|44604.1|44584.1|44592.7|44572.7|7
1644241050000|2022-02-07 13:37:30|44604.6|44584.6|44604.1|44584.1|44604.6|44584.6|44604.1|44584.1|4
1644241060000|2022-02-07 13:37:40|44602.1|44582.1|44592.7|44572.7|44602.1|44582.1|44592.7|44572.7|8
1644241070000|2022-02-07 13:37:50|44595.2|44575.2|44592.7|44572.7|44595.2|44575.2|44592.7|44572.7|2
1644241080000|2022-02-07 13:38:00|44590.2|44570.2|44588.2|44568.2|44590.2|44570.2|44588.2|44568.2|7
1644241090000|2022-02-07 13:38:10|44590.2|44570.2|44589.6|44569.6|44590.2|44570.2|44589.6|44569.6|1
1644241100000|2022-02-07 13:38:20|44590.2|44570.2|44590.7|44570.7|44590.7|44570.7|44590.2|44570.2|10
1644241110000|2022-02-07 13:38:30|44595.2|44575.2|44603.2|44583.2|44605.2|44585.2|44595.2|44575.2|9
1644241120000|2022-02-07 13:38:40|44605.2|44585.2|44612.1|44592.1|44614.1|44594.1|44605.2|44585.2|2
1644241130000|2022-02-07 13:38:50|44614.1|44594.1|44610.2|44590.2|44614.1|44594.1|44609.6|44589.6|1
1644241140000|2022-02-07 13:39:00|44612.1|44592.1|44617.7|44597.7|44624.6|44604.6|44612.1|44592.1|18
1644241150000|2022-02-07 13:39:10|44615.2|44595.2|44617.7|44597.7|44617.7|44597.7|44612.7|44592.7|4
1644241160000|2022-02-07 13:39:20|44615.2|44595.2|44620.2|44600.2|44620.2|44600.2|44615.2|44595.2|2
1644241170000|2022-02-07 13:39:30|44620.7|44600.7|44633.2|44613.2|44633.2|44613.2|44620.7|44600.7|2
1644241180000|2022-02-07 13:39:40|44637.7|44617.7|44642.7|44622.7|44644.1|44624.1|44637.7|44617.7|4
1644241190000|2022-02-07 13:39:50|44644.6|44624.6|44640.7|44620.7|44645.7|44625.7|44638.2|44618.2|7
1644241200000|2022-02-07 13:40:00|44642.7|44622.7|44632.7|44612.7|44642.7|44622.7|44632.7|44612.7|19
1644241210000|2022-02-07 13:40:10|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|2
1644241220000|2022-02-07 13:40:20|44633.2|44613.2|44632.7|44612.7|44633.2|44613.2|44630.2|44610.2|3
1644241230000|2022-02-07 13:40:30|44630.2|44610.2|44622.7|44602.7|44630.2|44610.2|44622.7|44602.7|3
1644241240000|2022-02-07 13:40:40|44628.2|44608.2|44630.2|44610.2|44630.2|44610.2|44627.7|44607.7|9
1644241250000|2022-02-07 13:40:50|44635.7|44615.7|44650.7|44630.7|44650.7|44630.7|44635.7|44615.7|15
1644241260000|2022-02-07 13:41:00|44652.7|44632.7|44647.7|44627.7|44655.2|44635.2|44647.7|44627.7|19
1644241270000|2022-02-07 13:41:10|44645.7|44625.7|44650.2|44630.2|44655.2|44635.2|44645.7|44625.7|5
1644241280000|2022-02-07 13:41:20|44647.7|44627.7|44637.7|44617.7|44647.7|44627.7|44634.6|44614.6|5
1644241290000|2022-02-07 13:41:30|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|44639.6|44619.6|1
1644241300000|2022-02-07 13:41:40|44640.2|44620.2|44660.7|44640.7|44660.7|44640.7|44640.2|44620.2|7
1644241310000|2022-02-07 13:41:50|44660.2|44640.2|44657.7|44637.7|44660.2|44640.2|44652.7|44632.7|5
1644241320000|2022-02-07 13:42:00|44655.2|44635.2|44650.2|44630.2|44655.2|44635.2|44645.2|44625.2|8
1644241330000|2022-02-07 13:42:10|44650.7|44630.7|44658.2|44638.2|44660.7|44640.7|44650.7|44630.7|10
1644241340000|2022-02-07 13:42:20|44655.7|44635.7|44651.6|44631.6|44655.7|44635.7|44651.6|44631.6|5
1644241350000|2022-02-07 13:42:30|44649.6|44629.6|44644.6|44624.6|44649.6|44629.6|44644.6|44624.6|3
1644241360000|2022-02-07 13:42:40|44645.2|44625.2|44640.2|44620.2|44645.2|44625.2|44640.2|44620.2|4
1644241370000|2022-02-07 13:42:50|44639.6|44619.6|44637.7|44617.7|44639.6|44619.6|44637.7|44617.7|4
1644241380000|2022-02-07 13:43:00|44640.2|44620.2|44627.7|44607.7|44640.2|44620.2|44625.7|44605.7|131
1644241390000|2022-02-07 13:43:10|44630.2|44610.2|44627.7|44607.7|44630.2|44610.2|44625.7|44605.7|5
1644241400000|2022-02-07 13:43:20|44629.6|44609.6|44622.7|44602.7|44629.6|44609.6|44622.7|44602.7|4
1644241410000|2022-02-07 13:43:30|44623.2|44603.2|44627.7|44607.7|44628.2|44608.2|44623.2|44603.2|14
1644241420000|2022-02-07 13:43:40|44628.2|44608.2|44630.2|44610.2|44632.1|44612.1|44627.7|44607.7|7
1644241430000|2022-02-07 13:43:50|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|44628.2|44608.2|1
1644241440000|2022-02-07 13:44:00|44630.2|44610.2|44637.7|44617.7|44637.7|44617.7|44627.7|44607.7|11
1644241450000|2022-02-07 13:44:10|44639.6|44619.6|44640.2|44620.2|44643.5|44623.5|44639.6|44619.6|9
1644241460000|2022-02-07 13:44:20|44639.6|44619.6|44642.7|44622.7|44642.7|44622.7|44637.7|44617.7|0
1644241470000|2022-02-07 13:44:30|44644.6|44624.6|44642.7|44622.7|44644.6|44624.6|44642.7|44622.7|2
1644241480000|2022-02-07 13:44:40|44642.1|44622.1|44640.2|44620.2|44642.7|44622.7|44640.2|44620.2|1
1644241490000|2022-02-07 13:44:50|44640.7|44620.7|44642.7|44622.7|44645.2|44625.2|44640.7|44620.7|0
1644241500000|2022-02-07 13:45:00|44640.2|44620.2|44632.7|44612.7|44640.2|44620.2|44630.7|44610.7|4
1644241510000|2022-02-07 13:45:10|44628.2|44608.2|44625.2|44605.2|44628.2|44608.2|44625.2|44605.2|6
1644241520000|2022-02-07 13:45:20|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|44624.6|44604.6|1
1644241530000|2022-02-07 13:45:30|44622.7|44602.7|44612.7|44592.7|44622.7|44602.7|44610.2|44590.2|8
1644241540000|2022-02-07 13:45:40|44613.2|44593.2|44615.2|44595.2|44617.1|44597.1|44613.2|44593.2|5
1644241550000|2022-02-07 13:45:50|44617.1|44597.1|44617.7|44597.7|44622.7|44602.7|44615.2|44595.2|2
1644241560000|2022-02-07 13:46:00|44617.1|44597.1|44617.7|44597.7|44620.2|44600.2|44615.7|44595.7|0
1644241570000|2022-02-07 13:46:10|44620.2|44600.2|44620.2|44600.2|44622.7|44602.7|44620.2|44600.2|3
1644241580000|2022-02-07 13:46:20|44622.7|44602.7|44622.7|44602.7|44625.2|44605.2|44619.6|44599.6|3
1644241590000|2022-02-07 13:46:30|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|44627.7|44607.7|1
1644241600000|2022-02-07 13:46:40|44628.2|44608.2|44632.7|44612.7|44632.7|44612.7|44628.2|44608.2|4
1644241610000|2022-02-07 13:46:50|44633.2|44613.2|44644.6|44624.6|44644.6|44624.6|44633.2|44613.2|6
1644241620000|2022-02-07 13:47:00|44642.7|44622.7|44640.2|44620.2|44642.7|44622.7|44637.7|44617.7|8
1644241630000|2022-02-07 13:47:10|44637.7|44617.7|44642.7|44622.7|44642.7|44622.7|44637.7|44617.7|7
1644241640000|2022-02-07 13:47:20|44647.7|44627.7|44642.7|44622.7|44647.7|44627.7|44642.7|44622.7|0
1644241650000|2022-02-07 13:47:30|44644.6|44624.6|44663.2|44643.2|44663.2|44643.2|44644.6|44624.6|16
1644241660000|2022-02-07 13:47:40|44660.7|44640.7|44668.2|44648.2|44668.2|44648.2|44660.7|44640.7|9
1644241670000|2022-02-07 13:47:50|44667.7|44647.7|44662.7|44642.7|44670.2|44650.2|44660.2|44640.2|16
1644241680000|2022-02-07 13:48:00|44660.2|44640.2|44672.7|44652.7|44672.7|44652.7|44660.2|44640.2|13
1644241690000|2022-02-07 13:48:10|44676.8|44656.8|44697.7|44677.7|44697.7|44677.7|44676.8|44656.8|39
1644241700000|2022-02-07 13:48:20|44698.2|44678.2|44712.7|44692.7|44715.2|44695.2|44698.2|44678.2|37
1644241710000|2022-02-07 13:48:30|44714.6|44694.6|44700.2|44680.2|44714.6|44694.6|44700.2|44680.2|7
1644241720000|2022-02-07 13:48:40|44697.7|44677.7|44697.7|44677.7|44697.7|44677.7|44690.2|44670.2|15
1644241730000|2022-02-07 13:48:50|44698.2|44678.2|44695.2|44675.2|44710.2|44690.2|44695.2|44675.2|30
1644241740000|2022-02-07 13:49:00|44694.6|44674.6|44690.2|44670.2|44694.6|44674.6|44687.7|44667.7|10
1644241750000|2022-02-07 13:49:10|44690.7|44670.7|44687.7|44667.7|44692.7|44672.7|44685.2|44665.2|26
1644241760000|2022-02-07 13:49:20|44689.6|44669.6|44690.7|44670.7|44690.7|44670.7|44689.6|44669.6|18
1644241770000|2022-02-07 13:49:30|44692.7|44672.7|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|2
1644241780000|2022-02-07 13:49:40|44693.2|44673.2|44689.6|44669.6|44693.2|44673.2|44689.6|44669.6|59
1644241790000|2022-02-07 13:49:50|44689.1|44669.1|44689.6|44669.6|44689.6|44669.6|44689.1|44669.1|3
1644241800000|2022-02-07 13:50:00|44689.1|44669.1|44689.6|44669.6|44692.7|44672.7|44687.1|44667.1|8
1644241810000|2022-02-07 13:50:10|44687.1|44667.1|44685.2|44665.2|44689.6|44669.6|44685.2|44665.2|31
1644241820000|2022-02-07 13:50:20|||||||||1
1644241840000|2022-02-07 13:50:40|44687.1|44667.1|44689.6|44669.6|44689.6|44669.6|44687.1|44667.1|11
1644241850000|2022-02-07 13:50:50|44689.1|44669.1|44689.6|44669.6|44689.6|44669.6|44689.1|44669.1|2
1644241860000|2022-02-07 13:51:00|44690.2|44670.2|44692.7|44672.7|44692.7|44672.7|44690.2|44670.2|1
1644241870000|2022-02-07 13:51:10|44690.2|44670.2|44690.2|44670.2|44690.2|44670.2|44687.7|44667.7|3
1644241880000|2022-02-07 13:51:20|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|44692.1|44672.1|7
1644241890000|2022-02-07 13:51:30|44692.7|44672.7|44705.2|44685.2|44705.2|44685.2|44692.7|44672.7|5
1644241900000|2022-02-07 13:51:40|44705.7|44685.7|44715.2|44695.2|44715.2|44695.2|44705.7|44685.7|22
1644241910000|2022-02-07 13:51:50|44717.7|44697.7|44717.7|44697.7|44717.7|44697.7|44717.7|44697.7|6
1644241920000|2022-02-07 13:52:00|44715.2|44695.2|44717.7|44697.7|44717.7|44697.7|44715.2|44695.2|5
1644241930000|2022-02-07 13:52:10|44717.1|44697.1|44717.7|44697.7|44717.7|44697.7|44715.2|44695.2|0
1644241940000|2022-02-07 13:52:20|44715.2|44695.2|44709.6|44689.6|44715.2|44695.2|44709.6|44689.6|4
1644241950000|2022-02-07 13:52:30|||||||||6
1644241960000|2022-02-07 13:52:40|44710.2|44690.2|44715.2|44695.2|44717.7|44697.7|44710.2|44690.2|1
1644241970000|2022-02-07 13:52:50|44717.7|44697.7|44718.2|44698.2|44718.2|44698.2|44717.7|44697.7|3
1644241980000|2022-02-07 13:53:00|44720.2|44700.2|44727.1|44707.1|44729.6|44709.6|44720.2|44700.2|14
1644241990000|2022-02-07 13:53:10|||||||||6
1644242000000|2022-02-07 13:53:20|44726.6|44706.6|44724.6|44704.6|44729.6|44709.6|44724.6|44704.6|15
1644242010000|2022-02-07 13:53:30|44717.1|44697.1|44714.1|44694.1|44717.7|44697.7|44714.1|44694.1|12
1644242020000|2022-02-07 13:53:40|||||||||3
1644242030000|2022-02-07 13:53:50|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|1
1644242040000|2022-02-07 13:54:00|44714.1|44694.1|44707.7|44687.7|44714.1|44694.1|44707.7|44687.7|5
1644242050000|2022-02-07 13:54:10|44705.2|44685.2|44695.2|44675.2|44705.2|44685.2|44695.2|44675.2|14
1644242060000|2022-02-07 13:54:20|44690.7|44670.7|44690.2|44670.2|44690.7|44670.7|44685.7|44665.7|11
1644242070000|2022-02-07 13:54:30|44692.1|44672.1|44698.2|44678.2|44698.2|44678.2|44690.2|44670.2|4
1644242080000|2022-02-07 13:54:40|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44697.7|44677.7|0
1644242090000|2022-02-07 13:54:50|44700.7|44680.7|44725.7|44705.7|44725.7|44705.7|44700.7|44680.7|8
1644242100000|2022-02-07 13:55:00|44725.2|44705.2|44707.7|44687.7|44725.2|44705.2|44707.7|44687.7|9
1644242110000|2022-02-07 13:55:10|44709.6|44689.6|44707.7|44687.7|44709.6|44689.6|44697.7|44677.7|5
1644242120000|2022-02-07 13:55:20|44709.6|44689.6|44707.1|44687.1|44712.7|44692.7|44707.1|44687.1|2
1644242130000|2022-02-07 13:55:30|44707.7|44687.7|44707.7|44687.7|44709.6|44689.6|44705.2|44685.2|1
1644242140000|2022-02-07 13:55:40|44710.7|44690.7|44707.1|44687.1|44710.7|44690.7|44707.1|44687.1|1
1644242150000|2022-02-07 13:55:50|44707.7|44687.7|44707.7|44687.7|44709.6|44689.6|44707.7|44687.7|0
1644242160000|2022-02-07 13:56:00|44709.6|44689.6|44709.6|44689.6|44712.7|44692.7|44707.7|44687.7|13
1644242170000|2022-02-07 13:56:10|44712.7|44692.7|44707.7|44687.7|44712.7|44692.7|44707.7|44687.7|1
1644242180000|2022-02-07 13:56:20|44709.6|44689.6|44710.7|44690.7|44713.2|44693.2|44707.7|44687.7|3
1644242190000|2022-02-07 13:56:30|44713.2|44693.2|44720.2|44700.2|44720.2|44700.2|44713.2|44693.2|4
1644242200000|2022-02-07 13:56:40|44722.1|44702.1|44722.7|44702.7|44727.7|44707.7|44722.1|44702.1|3
1644242210000|2022-02-07 13:56:50|44727.7|44707.7|44738.2|44718.2|44738.2|44718.2|44727.7|44707.7|15
1644242220000|2022-02-07 13:57:00|44738.7|44718.7|44738.7|44718.7|44738.7|44718.7|44735.7|44715.7|5
1644242230000|2022-02-07 13:57:10|44748.7|44728.7|44737.1|44717.1|44748.7|44728.7|44737.1|44717.1|9
1644242240000|2022-02-07 13:57:20|44737.7|44717.7|44740.2|44720.2|44740.2|44720.2|44735.2|44715.2|6
1644242250000|2022-02-07 13:57:30|44737.7|44717.7|44737.7|44717.7|44737.7|44717.7|44735.2|44715.2|0
1644242260000|2022-02-07 13:57:40|44740.2|44720.2|44737.7|44717.7|44743.2|44723.2|44737.7|44717.7|9
1644242270000|2022-02-07 13:57:50|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|3
1644242280000|2022-02-07 13:58:00|44734.6|44714.6|44730.2|44710.2|44734.6|44714.6|44730.2|44710.2|3
1644242290000|2022-02-07 13:58:10|44732.1|44712.1|44734.6|44714.6|44735.2|44715.2|44730.2|44710.2|14
1644242300000|2022-02-07 13:58:20|44732.7|44712.7|44717.7|44697.7|44732.7|44712.7|44717.1|44697.1|6
1644242310000|2022-02-07 13:58:30|44718.2|44698.2|44719.6|44699.6|44720.2|44700.2|44718.2|44698.2|5
1644242320000|2022-02-07 13:58:40|44722.7|44702.7|44719.6|44699.6|44722.7|44702.7|44719.6|44699.6|1
1644242330000|2022-02-07 13:58:50|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|1
1644242340000|2022-02-07 13:59:00|44722.7|44702.7|44723.2|44703.2|44723.2|44703.2|44722.7|44702.7|3
1644242350000|2022-02-07 13:59:10|44725.2|44705.2|44724.6|44704.6|44725.2|44705.2|44722.7|44702.7|3
1644242360000|2022-02-07 13:59:20|44722.7|44702.7|44732.7|44712.7|44737.1|44717.1|44722.7|44702.7|1
1644242370000|2022-02-07 13:59:30|||||||||1
1644242380000|2022-02-07 13:59:40|44734.6|44714.6|44745.2|44725.2|44747.7|44727.7|44732.7|44712.7|4
1644242390000|2022-02-07 13:59:50|44742.7|44722.7|44737.7|44717.7|44742.7|44722.7|44737.7|44717.7|10
1644242400000|2022-02-07 14:00:00|44732.7|44712.7|44740.2|44720.2|44740.2|44720.2|44732.7|44712.7|17
1644242410000|2022-02-07 14:00:10|44740.7|44720.7|44740.2|44720.2|44742.7|44722.7|44740.2|44720.2|5
1644242420000|2022-02-07 14:00:20|44739.6|44719.6|44742.7|44722.7|44743.2|44723.2|44737.7|44717.7|9
1644242430000|2022-02-07 14:00:30|44740.2|44720.2|44722.7|44702.7|44740.2|44720.2|44722.7|44702.7|11
1644242440000|2022-02-07 14:00:40|44723.2|44703.2|44725.2|44705.2|44727.7|44707.7|44723.2|44703.2|4
1644242450000|2022-02-07 14:00:50|44727.7|44707.7|44727.7|44707.7|44727.7|44707.7|44725.2|44705.2|2
1644242460000|2022-02-07 14:01:00|44722.7|44702.7|44704.6|44684.6|44722.7|44702.7|44702.7|44682.7|10
1644242470000|2022-02-07 14:01:10|44694.6|44674.6|44679.6|44659.6|44694.6|44674.6|44679.6|44659.6|12
1644242480000|2022-02-07 14:01:20|44677.1|44657.1|44672.7|44652.7|44679.6|44659.6|44672.7|44652.7|10
1644242490000|2022-02-07 14:01:30|44675.2|44655.2|44689.6|44669.6|44689.6|44669.6|44675.2|44655.2|4
1644242500000|2022-02-07 14:01:40|44687.7|44667.7|44685.2|44665.2|44687.7|44667.7|44685.2|44665.2|3
1644242510000|2022-02-07 14:01:50|44680.2|44660.2|44677.7|44657.7|44680.2|44660.2|44675.2|44655.2|6
1644242520000|2022-02-07 14:02:00|44680.2|44660.2|44687.7|44667.7|44692.1|44672.1|44680.2|44660.2|5
1644242530000|2022-02-07 14:02:10|44690.2|44670.2|44700.2|44680.2|44700.2|44680.2|44690.2|44670.2|4
1644242540000|2022-02-07 14:02:20|44718.7|44698.7|44720.7|44700.7|44722.7|44702.7|44718.7|44698.7|17
1644242550000|2022-02-07 14:02:30|44721.2|44701.2|44725.2|44705.2|44725.2|44705.2|44721.2|44701.2|7
1644242560000|2022-02-07 14:02:40|44725.7|44705.7|44725.2|44705.2|44730.2|44710.2|44725.2|44705.2|10
1644242570000|2022-02-07 14:02:50|44722.7|44702.7|44725.2|44705.2|44725.2|44705.2|44722.7|44702.7|7
1644242580000|2022-02-07 14:03:00|44723.2|44703.2|44722.7|44702.7|44725.2|44705.2|44722.7|44702.7|3
1644242590000|2022-02-07 14:03:10|44723.2|44703.2|44727.7|44707.7|44727.7|44707.7|44723.2|44703.2|8
1644242610000|2022-02-07 14:03:30|44729.6|44709.6|44727.7|44707.7|44729.6|44709.6|44727.7|44707.7|1
1644242620000|2022-02-07 14:03:40|44727.1|44707.1|44725.2|44705.2|44727.1|44707.1|44725.2|44705.2|9
1644242630000|2022-02-07 14:03:50|44722.7|44702.7|44720.2|44700.2|44722.7|44702.7|44720.2|44700.2|15
1644242640000|2022-02-07 14:04:00|44697.7|44677.7|44690.2|44670.2|44707.7|44687.7|44690.2|44670.2|22
1644242650000|2022-02-07 14:04:10|44687.7|44667.7|44683.2|44663.2|44687.7|44667.7|44678.7|44658.7|86
1644242660000|2022-02-07 14:04:20|44681.2|44661.2|44698.7|44678.7|44698.7|44678.7|44681.2|44661.2|10
1644242670000|2022-02-07 14:04:30|44701.8|44681.8|44706.2|44686.2|44706.2|44686.2|44701.8|44681.8|4
1644242680000|2022-02-07 14:04:40|44705.7|44685.7|44708.7|44688.7|44708.7|44688.7|44703.7|44683.7|2
1644242690000|2022-02-07 14:04:50|44706.2|44686.2|44703.7|44683.7|44706.2|44686.2|44703.7|44683.7|5
1644242700000|2022-02-07 14:05:00|44701.2|44681.2|44698.7|44678.7|44703.7|44683.7|44698.7|44678.7|1
1644242710000|2022-02-07 14:05:10|44698.2|44678.2|44693.7|44673.7|44698.2|44678.2|44693.7|44673.7|3
1644242720000|2022-02-07 14:05:20|44694.3|44674.3|44696.2|44676.2|44696.8|44676.8|44693.7|44673.7|8
1644242730000|2022-02-07 14:05:30|44695.7|44675.7|44696.2|44676.2|44698.7|44678.7|44695.7|44675.7|3
1644242740000|2022-02-07 14:05:40|44698.7|44678.7|44698.7|44678.7|44698.7|44678.7|44695.7|44675.7|1
1644242750000|2022-02-07 14:05:50|||||||||1
1644242760000|2022-02-07 14:06:00|44698.2|44678.2|44698.7|44678.7|44698.7|44678.7|44696.2|44676.2|2
1644242770000|2022-02-07 14:06:10|44696.2|44676.2|44678.7|44658.7|44696.2|44676.2|44678.7|44658.7|5
1644242780000|2022-02-07 14:06:20|44673.7|44653.7|44660.7|44640.7|44676.2|44656.2|44660.7|44640.7|17
1644242790000|2022-02-07 14:06:30|44661.2|44641.2|44666.2|44646.2|44666.2|44646.2|44661.2|44641.2|12
1644242800000|2022-02-07 14:06:40|44668.2|44648.2|44668.7|44648.7|44668.7|44648.7|44666.2|44646.2|4
1644242810000|2022-02-07 14:06:50|44671.2|44651.2|44673.7|44653.7|44673.7|44653.7|44668.7|44648.7|3
1644242820000|2022-02-07 14:07:00|44678.7|44658.7|44686.2|44666.2|44686.2|44666.2|44678.7|44658.7|2
1644242830000|2022-02-07 14:07:10|44678.7|44658.7|44668.2|44648.2|44678.7|44658.7|44668.2|44648.2|10
1644242840000|2022-02-07 14:07:20|44668.7|44648.7|44669.3|44649.3|44669.3|44649.3|44668.7|44648.7|2
1644242850000|2022-02-07 14:07:30|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|2
1644242860000|2022-02-07 14:07:40|44676.2|44656.2|44678.7|44658.7|44678.7|44658.7|44676.2|44656.2|2
1644242870000|2022-02-07 14:07:50|44680.7|44660.7|44680.7|44660.7|44680.7|44660.7|44680.7|44660.7|0
1644242880000|2022-02-07 14:08:00|44675.7|44655.7|44671.2|44651.2|44675.7|44655.7|44671.2|44651.2|8
1644242890000|2022-02-07 14:08:10|44669.3|44649.3|44659.3|44639.3|44669.3|44649.3|44658.7|44638.7|5
1644242900000|2022-02-07 14:08:20|44661.2|44641.2|44663.7|44643.7|44663.7|44643.7|44661.2|44641.2|4
1644242910000|2022-02-07 14:08:30|||||||||1
1644242930000|2022-02-07 14:08:50|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|2
1644242940000|2022-02-07 14:09:00|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|44663.7|44643.7|1
1644242950000|2022-02-07 14:09:10|44664.3|44644.3|44664.3|44644.3|44666.2|44646.2|44664.3|44644.3|7
1644242960000|2022-02-07 14:09:20|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|44666.2|44646.2|4
1644242970000|2022-02-07 14:09:30|44670.7|44650.7|44671.2|44651.2|44671.2|44651.2|44670.7|44650.7|4
1644242980000|2022-02-07 14:09:40|||||||||4
1644242990000|2022-02-07 14:09:50|44671.8|44651.8|44671.8|44651.8|44671.8|44651.8|44671.8|44651.8|1
1644243000000|2022-02-07 14:10:00|44681.8|44661.8|44661.2|44641.2|44683.7|44663.7|44661.2|44641.2|20
1644243010000|2022-02-07 14:10:10|44666.2|44646.2|44661.2|44641.2|44666.2|44646.2|44659.3|44639.3|22
1644243020000|2022-02-07 14:10:20|44660.7|44640.7|44643.2|44623.2|44660.7|44640.7|44643.2|44623.2|24
1644243030000|2022-02-07 14:10:30|44641.2|44621.2|44646.2|44626.2|44646.2|44626.2|44641.2|44621.2|6
1644243040000|2022-02-07 14:10:40|||||||||1
1644243050000|2022-02-07 14:10:50|44646.8|44626.8|44661.2|44641.2|44661.2|44641.2|44646.8|44626.8|8
1644243060000|2022-02-07 14:11:00|||||||||3
1644243070000|2022-02-07 14:11:10|||||||||7
1644243080000|2022-02-07 14:11:20|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|44658.7|44638.7|6
1644243090000|2022-02-07 14:11:30|44653.7|44633.7|44651.2|44631.2|44653.7|44633.7|44651.2|44631.2|6
1644243100000|2022-02-07 14:11:40|44648.7|44628.7|44651.2|44631.2|44651.2|44631.2|44648.7|44628.7|8
1644243110000|2022-02-07 14:11:50|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|44648.7|44628.7|1
1644243120000|2022-02-07 14:12:00|44650.7|44630.7|44648.7|44628.7|44651.2|44631.2|44648.7|44628.7|2
1644243130000|2022-02-07 14:12:10|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|44651.2|44631.2|2
1644243140000|2022-02-07 14:12:20|||||||||3
1644243150000|2022-02-07 14:12:30|44655.2|44635.2|44663.2|44643.2|44663.2|44643.2|44655.2|44635.2|5
1644243160000|2022-02-07 14:12:40|44661.2|44641.2|44658.7|44638.7|44661.2|44641.2|44658.7|44638.7|6
1644243170000|2022-02-07 14:12:50|||||||||1
1644243180000|2022-02-07 14:13:00|44659.3|44639.3|44666.8|44646.8|44666.8|44646.8|44659.3|44639.3|6
1644243190000|2022-02-07 14:13:10|44668.7|44648.7|44666.2|44646.2|44668.7|44648.7|44666.2|44646.2|3
1644243200000|2022-02-07 14:13:20|44663.2|44643.2|44653.2|44633.2|44663.2|44643.2|44653.2|44633.2|15
1644243210000|2022-02-07 14:13:30|44652.7|44632.7|44633.7|44613.7|44652.7|44632.7|44631.2|44611.2|19
1644243220000|2022-02-07 14:13:40|44633.2|44613.2|44631.2|44611.2|44633.2|44613.2|44631.2|44611.2|2
1644243230000|2022-02-07 14:13:50|44630.7|44610.7|44630.7|44610.7|44630.7|44610.7|44628.7|44608.7|6
1644243240000|2022-02-07 14:14:00|44628.7|44608.7|44633.7|44613.7|44633.7|44613.7|44628.7|44608.7|5
1644243250000|2022-02-07 14:14:10|44638.7|44618.7|44641.2|44621.2|44641.2|44621.2|44638.7|44618.7|17
1644243260000|2022-02-07 14:14:20|44638.7|44618.7|44635.7|44615.7|44638.7|44618.7|44635.7|44615.7|2
1644243270000|2022-02-07 14:14:30|44638.7|44618.7|44636.2|44616.2|44641.2|44621.2|44636.2|44616.2|18
1644243280000|2022-02-07 14:14:40|44635.7|44615.7|44633.7|44613.7|44635.7|44615.7|44633.7|44613.7|6
1644243290000|2022-02-07 14:14:50|||||||||1
1644243300000|2022-02-07 14:15:00|44631.2|44611.2|44630.7|44610.7|44633.7|44613.7|44626.2|44606.2|8
1644243310000|2022-02-07 14:15:10|44623.7|44603.7|44613.7|44593.7|44623.7|44603.7|44610.7|44590.7|10
1644243320000|2022-02-07 14:15:20|44615.7|44595.7|44618.7|44598.7|44620.7|44600.7|44613.7|44593.7|3
1644243330000|2022-02-07 14:15:30|44616.2|44596.2|44616.2|44596.2|44618.7|44598.7|44616.2|44596.2|9
1644243340000|2022-02-07 14:15:40|44618.7|44598.7|44621.2|44601.2|44621.2|44601.2|44618.2|44598.2|7
1644243350000|2022-02-07 14:15:50|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|44620.7|44600.7|9
1644243360000|2022-02-07 14:16:00|44618.2|44598.2|44618.7|44598.7|44620.7|44600.7|44616.2|44596.2|9
1644243370000|2022-02-07 14:16:10|44616.2|44596.2|44618.7|44598.7|44620.2|44600.2|44616.2|44596.2|7
1644243380000|2022-02-07 14:16:20|44610.2|44590.2|44610.7|44590.7|44610.7|44590.7|44603.7|44583.7|10
1644243390000|2022-02-07 14:16:30|44611.2|44591.2|44611.2|44591.2|44614.3|44594.3|44611.2|44591.2|6
1644243400000|2022-02-07 14:16:40|44608.7|44588.7|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|10
1644243410000|2022-02-07 14:16:50|44611.2|44591.2|44608.7|44588.7|44611.2|44591.2|44608.7|44588.7|9
1644243420000|2022-02-07 14:17:00|44608.2|44588.2|44596.8|44576.8|44608.2|44588.2|44593.7|44573.7|16
1644243430000|2022-02-07 14:17:10|44598.7|44578.7|44618.7|44598.7|44618.7|44598.7|44598.7|44578.7|5
1644243440000|2022-02-07 14:17:20|44620.7|44600.7|44618.7|44598.7|44622.7|44602.7|44613.7|44593.7|11
1644243450000|2022-02-07 14:17:30|||||||||1
1644243460000|2022-02-07 14:17:40|||||||||2
1644243470000|2022-02-07 14:17:50|44616.2|44596.2|44611.2|44591.2|44616.2|44596.2|44608.7|44588.7|6
1644243480000|2022-02-07 14:18:00|44616.2|44596.2|44618.7|44598.7|44618.7|44598.7|44616.2|44596.2|11
1644243490000|2022-02-07 14:18:10|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|44621.2|44601.2|3
1644243500000|2022-02-07 14:18:20|44618.7|44598.7|44621.2|44601.2|44621.2|44601.2|44616.2|44596.2|3
1644243510000|2022-02-07 14:18:30|44620.7|44600.7|44618.7|44598.7|44621.2|44601.2|44618.7|44598.7|4
1644243520000|2022-02-07 14:18:40|44631.2|44611.2|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|5
1644243530000|2022-02-07 14:18:50|44635.7|44615.7|44635.7|44615.7|44636.2|44616.2|44635.7|44615.7|3
1644243540000|2022-02-07 14:19:00|44636.2|44616.2|44635.7|44615.7|44636.2|44616.2|44635.7|44615.7|3
1644243550000|2022-02-07 14:19:10|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44635.7|44615.7|3
1644243560000|2022-02-07 14:19:20|44636.8|44616.8|44656.2|44636.2|44658.2|44638.2|44636.8|44616.8|11
1644243570000|2022-02-07 14:19:30|44658.7|44638.7|44656.2|44636.2|44661.2|44641.2|44656.2|44636.2|4
1644243580000|2022-02-07 14:19:40|44655.7|44635.7|44648.7|44628.7|44655.7|44635.7|44648.7|44628.7|7
1644243590000|2022-02-07 14:19:50|44648.2|44628.2|44646.2|44626.2|44648.2|44628.2|44646.2|44626.2|2
1644243600000|2022-02-07 14:20:00|44648.7|44628.7|44653.7|44633.7|44654.3|44634.3|44648.7|44628.7|5
1644243610000|2022-02-07 14:20:10|44651.2|44631.2|44651.2|44631.2|44653.7|44633.7|44648.7|44628.7|3
1644243620000|2022-02-07 14:20:20|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|44650.7|44630.7|2
1644243630000|2022-02-07 14:20:30|44648.7|44628.7|44648.7|44628.7|44651.8|44631.8|44648.7|44628.7|3
1644243640000|2022-02-07 14:20:40|44648.2|44628.2|44641.2|44621.2|44648.2|44628.2|44638.7|44618.7|4
1644243650000|2022-02-07 14:20:50|44643.7|44623.7|44641.2|44621.2|44643.7|44623.7|44641.2|44621.2|1
1644243660000|2022-02-07 14:21:00|44636.2|44616.2|44635.7|44615.7|44636.2|44616.2|44635.7|44615.7|3
1644243670000|2022-02-07 14:21:10|44636.2|44616.2|44635.7|44615.7|44638.2|44618.2|44635.7|44615.7|3
1644243680000|2022-02-07 14:21:20|44638.2|44618.2|44641.2|44621.2|44641.2|44621.2|44635.7|44615.7|5
1644243690000|2022-02-07 14:21:30|44638.7|44618.7|44641.2|44621.2|44643.7|44623.7|44638.7|44618.7|0
1644243700000|2022-02-07 14:21:40|44641.8|44621.8|44643.7|44623.7|44643.7|44623.7|44641.2|44621.2|1
1644243710000|2022-02-07 14:21:50|44651.2|44631.2|44648.7|44628.7|44651.8|44631.8|44648.7|44628.7|3
1644243720000|2022-02-07 14:22:00|44649.3|44629.3|44646.2|44626.2|44651.2|44631.2|44646.2|44626.2|4
1644243730000|2022-02-07 14:22:10|44643.7|44623.7|44638.7|44618.7|44643.7|44623.7|44638.7|44618.7|5
1644243740000|2022-02-07 14:22:20|44641.2|44621.2|44644.3|44624.3|44644.3|44624.3|44641.2|44621.2|2
1644243750000|2022-02-07 14:22:30|44646.2|44626.2|44643.7|44623.7|44649.3|44629.3|44643.7|44623.7|6
1644243760000|2022-02-07 14:22:40|44646.2|44626.2|44648.7|44628.7|44648.7|44628.7|44646.2|44626.2|0
1644243770000|2022-02-07 14:22:50|44643.7|44623.7|44643.7|44623.7|44646.2|44626.2|44643.7|44623.7|3
1644243780000|2022-02-07 14:23:00|44644.3|44624.3|44646.2|44626.2|44646.2|44626.2|44644.3|44624.3|6
1644243790000|2022-02-07 14:23:10|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|44643.7|44623.7|4
1644243800000|2022-02-07 14:23:20|44643.2|44623.2|44638.7|44618.7|44643.2|44623.2|44638.7|44618.7|3
1644243810000|2022-02-07 14:23:30|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|44636.2|44616.2|4
1644243820000|2022-02-07 14:23:40|44633.7|44613.7|44631.2|44611.2|44633.7|44613.7|44631.2|44611.2|2
1644243830000|2022-02-07 14:23:50|44631.8|44611.8|44631.2|44611.2|44631.8|44611.8|44626.2|44606.2|10
1644243840000|2022-02-07 14:24:00|44628.7|44608.7|44630.7|44610.7|44633.7|44613.7|44628.7|44608.7|3
1644243850000|2022-02-07 14:24:10|44628.7|44608.7|44631.2|44611.2|44631.2|44611.2|44628.7|44608.7|6
1644243860000|2022-02-07 14:24:20|44628.7|44608.7|44628.7|44608.7|44631.2|44611.2|44628.7|44608.7|3
1644243870000|2022-02-07 14:24:30|44628.2|44608.2|44628.7|44608.7|44628.7|44608.7|44626.2|44606.2|2
1644243880000|2022-02-07 14:24:40|44631.2|44611.2|44631.8|44611.8|44631.8|44611.8|44628.7|44608.7|1
1644243890000|2022-02-07 14:24:50|44631.2|44611.2|44633.7|44613.7|44633.7|44613.7|44631.2|44611.2|1
1644243900000|2022-02-07 14:25:00|44631.2|44611.2|44639.8|44619.8|44639.8|44619.8|44631.2|44611.2|5
1644243910000|2022-02-07 14:25:10|44639.3|44619.3|44633.7|44613.7|44641.2|44621.2|44633.7|44613.7|3
1644243920000|2022-02-07 14:25:20|44634.3|44614.3|44636.2|44616.2|44636.2|44616.2|44634.3|44614.3|1
1644243930000|2022-02-07 14:25:30|||||||||1
1644243940000|2022-02-07 14:25:40|||||||||1
1644243950000|2022-02-07 14:25:50|44635.7|44615.7|44630.7|44610.7|44636.2|44616.2|44630.7|44610.7|8
1644243960000|2022-02-07 14:26:00|44630.2|44610.2|44625.7|44605.7|44630.2|44610.2|44625.2|44605.2|6
1644243970000|2022-02-07 14:26:10|44623.7|44603.7|44623.7|44603.7|44626.2|44606.2|44623.7|44603.7|2
1644243980000|2022-02-07 14:26:20|44628.2|44608.2|44630.7|44610.7|44630.7|44610.7|44628.2|44608.2|9
1644243990000|2022-02-07 14:26:30|44631.2|44611.2|44636.8|44616.8|44636.8|44616.8|44631.2|44611.2|1
1644244000000|2022-02-07 14:26:40|44634.3|44614.3|44633.7|44613.7|44634.3|44614.3|44633.7|44613.7|1
1644244010000|2022-02-07 14:26:50|44634.3|44614.3|44634.3|44614.3|44634.3|44614.3|44633.7|44613.7|2
1644244020000|2022-02-07 14:27:00|44633.7|44613.7|44636.2|44616.2|44638.7|44618.7|44633.7|44613.7|4
1644244030000|2022-02-07 14:27:10|44635.7|44615.7|44633.2|44613.2|44635.7|44615.7|44633.2|44613.2|2
1644244040000|2022-02-07 14:27:20|44636.2|44616.2|44635.7|44615.7|44636.2|44616.2|44635.7|44615.7|3
1644244050000|2022-02-07 14:27:30|44636.2|44616.2|44636.2|44616.2|44636.8|44616.8|44636.2|44616.2|2
1644244060000|2022-02-07 14:27:40|44633.7|44613.7|44636.2|44616.2|44636.8|44616.8|44633.7|44613.7|2
1644244070000|2022-02-07 14:27:50|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|5
1644244080000|2022-02-07 14:28:00|44636.8|44616.8|44636.2|44616.2|44640.7|44620.7|44636.2|44616.2|2
1644244090000|2022-02-07 14:28:10|44638.7|44618.7|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|4
1644244100000|2022-02-07 14:28:20|44638.7|44618.7|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|0
1644244110000|2022-02-07 14:28:30|44638.7|44618.7|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|3
1644244120000|2022-02-07 14:28:40|44636.8|44616.8|44636.2|44616.2|44638.7|44618.7|44636.2|44616.2|1
1644244130000|2022-02-07 14:28:50|44635.7|44615.7|44636.2|44616.2|44636.2|44616.2|44635.7|44615.7|5
1644244140000|2022-02-07 14:29:00|44635.7|44615.7|44638.2|44618.2|44640.7|44620.7|44635.7|44615.7|7
1644244150000|2022-02-07 14:29:10|44636.2|44616.2|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|0
1644244160000|2022-02-07 14:29:20|44636.8|44616.8|44633.2|44613.2|44636.8|44616.8|44633.2|44613.2|7
1644244170000|2022-02-07 14:29:30|44632.7|44612.7|44636.2|44616.2|44636.2|44616.2|44630.7|44610.7|4
1644244180000|2022-02-07 14:29:40|44638.7|44618.7|44638.2|44618.2|44638.7|44618.7|44636.2|44616.2|5
1644244190000|2022-02-07 14:29:50|44638.7|44618.7|44638.7|44618.7|44638.7|44618.7|44636.2|44616.2|1
1644244200000|2022-02-07 14:30:00|44639.8|44619.8|44645.7|44625.7|44666.8|44646.8|44639.8|44619.8|37
1644244210000|2022-02-07 14:30:10|44646.2|44626.2|44646.2|44626.2|44646.8|44626.8|44641.2|44621.2|7
1644244220000|2022-02-07 14:30:20|44645.7|44625.7|44654.3|44634.3|44656.8|44636.8|44643.7|44623.7|5
1644244230000|2022-02-07 14:30:30|44656.8|44636.8|44660.7|44640.7|44670.7|44650.7|44656.8|44636.8|7
1644244240000|2022-02-07 14:30:40|44657.7|44637.7|44651.2|44631.2|44657.7|44637.7|44645.7|44625.7|11
1644244250000|2022-02-07 14:30:50|44650.7|44630.7|44650.7|44630.7|44652.7|44632.7|44640.7|44620.7|13
1644244260000|2022-02-07 14:31:00|44651.2|44631.2|44646.2|44626.2|44658.7|44638.7|44646.2|44626.2|5
1644244270000|2022-02-07 14:31:10|44645.7|44625.7|44631.2|44611.2|44645.7|44625.7|44631.2|44611.2|10
1644244280000|2022-02-07 14:31:20|44630.7|44610.7|44631.2|44611.2|44636.2|44616.2|44626.8|44606.8|6
1644244290000|2022-02-07 14:31:30|44630.7|44610.7|44648.7|44628.7|44648.7|44628.7|44628.7|44608.7|8
1644244300000|2022-02-07 14:31:40|44648.2|44628.2|44635.7|44615.7|44648.7|44628.7|44631.8|44611.8|4
1644244310000|2022-02-07 14:31:50|44633.7|44613.7|44636.2|44616.2|44636.2|44616.2|44631.2|44611.2|5
1644244320000|2022-02-07 14:32:00|44635.7|44615.7|44641.2|44621.2|44645.7|44625.7|44633.7|44613.7|8
1644244330000|2022-02-07 14:32:10|44643.2|44623.2|44633.7|44613.7|44643.2|44623.2|44631.2|44611.2|5
1644244340000|2022-02-07 14:32:20|44631.2|44611.2|44625.7|44605.7|44633.7|44613.7|44625.7|44605.7|7
1644244350000|2022-02-07 14:32:30|44622.7|44602.7|44615.7|44595.7|44622.7|44602.7|44611.2|44591.2|21
1644244360000|2022-02-07 14:32:40|44617.7|44597.7|44646.2|44626.2|44646.2|44626.2|44615.7|44595.7|20
1644244370000|2022-02-07 14:32:50|44648.2|44628.2|44643.7|44623.7|44648.7|44628.7|44643.7|44623.7|3
1644244380000|2022-02-07 14:33:00|44645.7|44625.7|44661.2|44641.2|44671.2|44651.2|44645.7|44625.7|15
1644244390000|2022-02-07 14:33:10|44658.7|44638.7|44666.2|44646.2|44666.2|44646.2|44658.7|44638.7|6
1644244400000|2022-02-07 14:33:20|44668.2|44648.2|44666.2|44646.2|44668.7|44648.7|44663.7|44643.7|5
1644244410000|2022-02-07 14:33:30|44665.7|44645.7|44651.2|44631.2|44665.7|44645.7|44651.2|44631.2|9
1644244420000|2022-02-07 14:33:40|44651.8|44631.8|44656.2|44636.2|44661.8|44641.8|44651.8|44631.8|6
1644244430000|2022-02-07 14:33:50|44655.7|44635.7|44658.7|44638.7|44666.2|44646.2|44653.7|44633.7|5
1644244440000|2022-02-07 14:34:00|44656.2|44636.2|44641.2|44621.2|44658.7|44638.7|44641.2|44621.2|6
1644244450000|2022-02-07 14:34:10|44638.7|44618.7|44648.7|44628.7|44651.2|44631.2|44636.2|44616.2|7
1644244460000|2022-02-07 14:34:20|44646.8|44626.8|44648.7|44628.7|44651.2|44631.2|44646.2|44626.2|2
1644244470000|2022-02-07 14:34:30|44646.2|44626.2|44658.7|44638.7|44658.7|44638.7|44646.2|44626.2|4
1644244480000|2022-02-07 14:34:40|44659.3|44639.3|44651.8|44631.8|44661.2|44641.2|44650.7|44630.7|1
1644244490000|2022-02-07 14:34:50|44653.7|44633.7|44651.2|44631.2|44656.2|44636.2|44648.7|44628.7|2
1644244500000|2022-02-07 14:35:00|44648.7|44628.7|44656.2|44636.2|44661.2|44641.2|44648.7|44628.7|10
1644244510000|2022-02-07 14:35:10|44651.2|44631.2|44656.8|44636.8|44661.2|44641.2|44650.7|44630.7|7
1644244520000|2022-02-07 14:35:20|44658.7|44638.7|44661.8|44641.8|44661.8|44641.8|44650.7|44630.7|7
1644244530000|2022-02-07 14:35:30|44663.7|44643.7|44671.2|44651.2|44671.2|44651.2|44663.7|44643.7|7
1644244540000|2022-02-07 14:35:40|44674.8|44654.8|44673.7|44653.7|44686.2|44666.2|44671.2|44651.2|15
1644244550000|2022-02-07 14:35:50|44676.2|44656.2|44678.7|44658.7|44683.7|44663.7|44676.2|44656.2|8
1644244560000|2022-02-07 14:36:00|44676.8|44656.8|44688.2|44668.2|44696.2|44676.2|44676.8|44656.8|37
1644244570000|2022-02-07 14:36:10|44686.2|44666.2|44666.2|44646.2|44686.2|44666.2|44666.2|44646.2|16
1644244580000|2022-02-07 14:36:20|44663.7|44643.7|44661.2|44641.2|44663.7|44643.7|44656.2|44636.2|9
1644244590000|2022-02-07 14:36:30|44666.2|44646.2|44668.7|44648.7|44668.7|44648.7|44661.2|44641.2|8
1644244600000|2022-02-07 14:36:40|44668.2|44648.2|44660.7|44640.7|44671.2|44651.2|44658.2|44638.2|7
1644244610000|2022-02-07 14:36:50|44658.7|44638.7|44656.2|44636.2|44663.7|44643.7|44655.7|44635.7|5
1644244620000|2022-02-07 14:37:00|44654.3|44634.3|44655.7|44635.7|44660.7|44640.7|44651.2|44631.2|8
1644244630000|2022-02-07 14:37:10|44656.2|44636.2|44666.2|44646.2|44666.2|44646.2|44656.2|44636.2|3
1644244640000|2022-02-07 14:37:20|44664.3|44644.3|44661.2|44641.2|44668.7|44648.7|44661.2|44641.2|5
1644244650000|2022-02-07 14:37:30|44658.2|44638.2|44653.7|44633.7|44658.2|44638.2|44648.7|44628.7|5
1644244660000|2022-02-07 14:37:40|44651.2|44631.2|44653.7|44633.7|44654.3|44634.3|44650.7|44630.7|4
1644244670000|2022-02-07 14:37:50|44653.2|44633.2|44648.7|44628.7|44653.2|44633.2|44646.2|44626.2|1
1644244680000|2022-02-07 14:38:00|44651.2|44631.2|44668.7|44648.7|44671.2|44651.2|44651.2|44631.2|3
1644244690000|2022-02-07 14:38:10|44666.2|44646.2|44683.7|44663.7|44684.3|44664.3|44663.7|44643.7|13
1644244700000|2022-02-07 14:38:20|44686.2|44666.2|44688.7|44668.7|44688.7|44668.7|44683.7|44663.7|2
1644244710000|2022-02-07 14:38:30|44691.2|44671.2|44700.7|44680.7|44701.2|44681.2|44691.2|44671.2|14
1644244720000|2022-02-07 14:38:40|44699.3|44679.3|44698.7|44678.7|44706.2|44686.2|44696.2|44676.2|7
1644244730000|2022-02-07 14:38:50|44696.2|44676.2|44693.7|44673.7|44702.7|44682.7|44693.7|44673.7|12
1644244740000|2022-02-07 14:39:00|44696.2|44676.2|44693.7|44673.7|44698.7|44678.7|44688.7|44668.7|11
1644244750000|2022-02-07 14:39:10|44696.2|44676.2|44693.7|44673.7|44698.7|44678.7|44693.2|44673.2|2
1644244760000|2022-02-07 14:39:20|44694.3|44674.3|44703.7|44683.7|44703.7|44683.7|44693.7|44673.7|9
1644244770000|2022-02-07 14:39:30|44701.8|44681.8|44703.7|44683.7|44703.7|44683.7|44701.2|44681.2|4
1644244780000|2022-02-07 14:39:40|44706.8|44686.8|44696.2|44676.2|44708.2|44688.2|44693.7|44673.7|15
1644244790000|2022-02-07 14:39:50|44693.7|44673.7|44693.7|44673.7|44696.2|44676.2|44691.2|44671.2|7
1644244800000|2022-02-07 14:40:00|44693.2|44673.2|44678.7|44658.7|44693.7|44673.7|44678.2|44658.2|19
1644244810000|2022-02-07 14:40:10|44676.2|44656.2|44668.7|44648.7|44678.7|44658.7|44663.7|44643.7|10
1644244820000|2022-02-07 14:40:20|44666.2|44646.2|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|6
1644244830000|2022-02-07 14:40:30|44666.2|44646.2|44661.8|44641.8|44668.7|44648.7|44659.3|44639.3|7
1644244840000|2022-02-07 14:40:40|44664.3|44644.3|44660.7|44640.7|44671.2|44651.2|44660.7|44640.7|11
1644244850000|2022-02-07 14:40:50|44658.7|44638.7|44663.7|44643.7|44666.2|44646.2|44658.7|44638.7|3
1644244860000|2022-02-07 14:41:00|44661.2|44641.2|44661.2|44641.2|44668.7|44648.7|44661.2|44641.2|8
1644244870000|2022-02-07 14:41:10|44659.3|44639.3|44663.2|44643.2|44663.7|44643.7|44646.2|44626.2|18
1644244880000|2022-02-07 14:41:20|44663.7|44643.7|44666.8|44646.8|44668.2|44648.2|44661.8|44641.8|7
1644244890000|2022-02-07 14:41:30|44668.7|44648.7|44670.7|44650.7|44671.2|44651.2|44668.7|44648.7|4
1644244900000|2022-02-07 14:41:40|44668.2|44648.2|44685.7|44665.7|44685.7|44665.7|44668.2|44648.2|5
1644244910000|2022-02-07 14:41:50|44686.2|44666.2|44691.2|44671.2|44691.2|44671.2|44685.7|44665.7|5
1644244920000|2022-02-07 14:42:00|44691.8|44671.8|44691.2|44671.2|44698.7|44678.7|44691.2|44671.2|7
1644244930000|2022-02-07 14:42:10|44688.7|44668.7|44672.7|44652.7|44688.7|44668.7|44672.7|44652.7|6
1644244940000|2022-02-07 14:42:20|44673.2|44653.2|44678.7|44658.7|44678.7|44658.7|44671.8|44651.8|4
1644244950000|2022-02-07 14:42:30|44676.8|44656.8|44670.7|44650.7|44678.7|44658.7|44670.7|44650.7|7
1644244960000|2022-02-07 14:42:40|44670.2|44650.2|44671.2|44651.2|44676.2|44656.2|44668.2|44648.2|4
1644244970000|2022-02-07 14:42:50|44671.8|44651.8|44673.7|44653.7|44676.2|44656.2|44671.8|44651.8|5
1644244980000|2022-02-07 14:43:00|44673.2|44653.2|44656.2|44636.2|44673.2|44653.2|44653.7|44633.7|19
1644244990000|2022-02-07 14:43:10|44658.7|44638.7|44663.7|44643.7|44666.2|44646.2|44658.7|44638.7|3
1644245000000|2022-02-07 14:43:20|44661.8|44641.8|44666.2|44646.2|44666.2|44646.2|44660.7|44640.7|2
1644245010000|2022-02-07 14:43:30|44665.7|44645.7|44661.8|44641.8|44666.2|44646.2|44661.8|44641.8|4
1644245020000|2022-02-07 14:43:40|44661.2|44641.2|44666.2|44646.2|44669.3|44649.3|44661.2|44641.2|5
1644245030000|2022-02-07 14:43:50|44665.7|44645.7|44671.2|44651.2|44671.2|44651.2|44663.7|44643.7|9
1644245040000|2022-02-07 14:44:00|44676.2|44656.2|44686.2|44666.2|44691.2|44671.2|44676.2|44656.2|11
1644245050000|2022-02-07 14:44:10|44683.7|44663.7|44691.8|44671.8|44695.7|44675.7|44683.7|44663.7|10
1644245060000|2022-02-07 14:44:20|44693.7|44673.7|44695.2|44675.2|44695.7|44675.7|44691.2|44671.2|3
1644245070000|2022-02-07 14:44:30|44693.2|44673.2|44694.3|44674.3|44696.2|44676.2|44691.2|44671.2|3
1644245080000|2022-02-07 14:44:40|44696.2|44676.2|44699.3|44679.3|44699.3|44679.3|44691.8|44671.8|5
1644245090000|2022-02-07 14:44:50|44698.7|44678.7|44691.2|44671.2|44701.2|44681.2|44691.2|44671.2|3
1644245100000|2022-02-07 14:45:00|44690.7|44670.7|44690.7|44670.7|44691.2|44671.2|44688.7|44668.7|10
1644245110000|2022-02-07 14:45:10|44691.2|44671.2|44687.7|44667.7|44691.2|44671.2|44687.7|44667.7|11
1644245120000|2022-02-07 14:45:20|44687.1|44667.1|44690.7|44670.7|44695.7|44675.7|44685.2|44665.2|9
1644245130000|2022-02-07 14:45:30|44691.2|44671.2|44695.7|44675.7|44695.7|44675.7|44690.7|44670.7|6
1644245140000|2022-02-07 14:45:40|44696.8|44676.8|44706.2|44686.2|44708.7|44688.7|44696.8|44676.8|7
1644245150000|2022-02-07 14:45:50|44708.7|44688.7|44706.2|44686.2|44711.2|44691.2|44706.2|44686.2|7
1644245160000|2022-02-07 14:46:00|44704.3|44684.3|44706.2|44686.2|44706.2|44686.2|44696.8|44676.8|19
1644245170000|2022-02-07 14:46:10|44703.7|44683.7|44703.7|44683.7|44708.7|44688.7|44703.7|44683.7|25
1644245180000|2022-02-07 14:46:20|44701.8|44681.8|44696.2|44676.2|44701.8|44681.8|44695.7|44675.7|19
1644245190000|2022-02-07 14:46:30|44698.7|44678.7|44693.2|44673.2|44701.2|44681.2|44693.2|44673.2|6
1644245200000|2022-02-07 14:46:40|44691.2|44671.2|44686.2|44666.2|44691.2|44671.2|44686.2|44666.2|6
1644245210000|2022-02-07 14:46:50|44688.7|44668.7|44691.2|44671.2|44691.2|44671.2|44686.2|44666.2|8
1644245220000|2022-02-07 14:47:00|44690.7|44670.7|44691.2|44671.2|44693.7|44673.7|44688.7|44668.7|9
1644245230000|2022-02-07 14:47:10|44693.2|44673.2|44700.7|44680.7|44701.2|44681.2|44693.2|44673.2|15
1644245240000|2022-02-07 14:47:20|44701.2|44681.2|44701.2|44681.2|44701.2|44681.2|44699.3|44679.3|11
1644245250000|2022-02-07 14:47:30|44704.8|44684.8|44708.2|44688.2|44708.2|44688.2|44704.3|44684.3|104
1644245260000|2022-02-07 14:47:40|44707.7|44687.7|44705.7|44685.7|44708.2|44688.2|44705.7|44685.7|7
1644245270000|2022-02-07 14:47:50|44708.2|44688.2|44705.7|44685.7|44708.2|44688.2|44705.7|44685.7|1
1644245280000|2022-02-07 14:48:00|44706.2|44686.2|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|3
1644245290000|2022-02-07 14:48:10|44707.7|44687.7|44685.2|44665.2|44707.7|44687.7|44685.2|44665.2|17
1644245300000|2022-02-07 14:48:20|44684.6|44664.6|44674.6|44654.6|44684.6|44664.6|44670.2|44650.2|11
1644245310000|2022-02-07 14:48:30|44674.1|44654.1|44670.7|44650.7|44674.1|44654.1|44665.2|44645.2|7
1644245320000|2022-02-07 14:48:40|44671.2|44651.2|44675.2|44655.2|44677.7|44657.7|44671.2|44651.2|4
1644245330000|2022-02-07 14:48:50|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|1
1644245340000|2022-02-07 14:49:00|44670.2|44650.2|44667.1|44647.1|44670.2|44650.2|44661.6|44641.6|4
1644245350000|2022-02-07 14:49:10|44667.7|44647.7|44662.7|44642.7|44669.6|44649.6|44660.2|44640.2|2
1644245360000|2022-02-07 14:49:20|44660.2|44640.2|44665.2|44645.2|44665.2|44645.2|44660.2|44640.2|2
1644245370000|2022-02-07 14:49:30|44664.6|44644.6|44639.6|44619.6|44664.6|44644.6|44639.6|44619.6|47
1644245380000|2022-02-07 14:49:40|44637.7|44617.7|44636.6|44616.6|44637.7|44617.7|44636.6|44616.6|8
1644245390000|2022-02-07 14:49:50|44637.1|44617.1|44639.6|44619.6|44645.7|44625.7|44637.1|44617.1|22
1644245400000|2022-02-07 14:50:00|44641.6|44621.6|44660.2|44640.2|44663.2|44643.2|44641.6|44621.6|41
1644245410000|2022-02-07 14:50:10|44659.6|44639.6|44659.6|44639.6|44660.2|44640.2|44657.1|44637.1|5
1644245420000|2022-02-07 14:50:20|44660.2|44640.2|44660.2|44640.2|44662.1|44642.1|44659.6|44639.6|12
1644245430000|2022-02-07 14:50:30|44664.6|44644.6|44657.7|44637.7|44665.2|44645.2|44657.7|44637.7|9
1644245440000|2022-02-07 14:50:40|44660.2|44640.2|44672.1|44652.1|44672.1|44652.1|44659.6|44639.6|4
1644245450000|2022-02-07 14:50:50|44670.2|44650.2|44680.2|44660.2|44680.2|44660.2|44670.2|44650.2|5
1644245460000|2022-02-07 14:51:00|44680.7|44660.7|44697.7|44677.7|44700.2|44680.2|44680.7|44660.7|10
1644245470000|2022-02-07 14:51:10|44700.2|44680.2|44720.2|44700.2|44727.7|44707.7|44700.2|44680.2|61
1644245480000|2022-02-07 14:51:20|44717.7|44697.7|44717.7|44697.7|44722.7|44702.7|44712.7|44692.7|13
1644245490000|2022-02-07 14:51:30|44720.2|44700.2|44709.6|44689.6|44722.7|44702.7|44709.6|44689.6|14
1644245500000|2022-02-07 14:51:40|44710.2|44690.2|44690.2|44670.2|44712.7|44692.7|44690.2|44670.2|2
1644245510000|2022-02-07 14:51:50|44690.7|44670.7|44705.7|44685.7|44708.2|44688.2|44690.7|44670.7|11
1644245520000|2022-02-07 14:52:00|44705.2|44685.2|44695.2|44675.2|44705.2|44685.2|44695.2|44675.2|5
1644245530000|2022-02-07 14:52:10|44693.2|44673.2|44700.2|44680.2|44702.7|44682.7|44692.7|44672.7|16
1644245540000|2022-02-07 14:52:20|44702.1|44682.1|44708.2|44688.2|44708.2|44688.2|44700.2|44680.2|8
1644245550000|2022-02-07 14:52:30|44706.2|44686.2|44712.7|44692.7|44712.7|44692.7|44706.2|44686.2|10
1644245560000|2022-02-07 14:52:40|44710.7|44690.7|44710.7|44690.7|44712.7|44692.7|44707.7|44687.7|15
1644245570000|2022-02-07 14:52:50|44710.2|44690.2|44710.2|44690.2|44713.2|44693.2|44710.2|44690.2|16
1644245580000|2022-02-07 14:53:00|44707.7|44687.7|44702.7|44682.7|44710.2|44690.2|44700.2|44680.2|10
1644245590000|2022-02-07 14:53:10|44700.2|44680.2|44705.2|44685.2|44707.7|44687.7|44700.2|44680.2|13
1644245600000|2022-02-07 14:53:20|44705.7|44685.7|44707.7|44687.7|44707.7|44687.7|44702.7|44682.7|19
1644245610000|2022-02-07 14:53:30|44705.2|44685.2|44710.2|44690.2|44710.2|44690.2|44705.2|44685.2|1
1644245620000|2022-02-07 14:53:40|44710.7|44690.7|44712.1|44692.1|44712.1|44692.1|44710.7|44690.7|13
1644245630000|2022-02-07 14:53:50|44710.2|44690.2|44710.7|44690.7|44713.2|44693.2|44710.2|44690.2|4
1644245640000|2022-02-07 14:54:00|44710.2|44690.2|44705.2|44685.2|44710.2|44690.2|44703.2|44683.2|18
1644245650000|2022-02-07 14:54:10|44702.7|44682.7|44708.2|44688.2|44708.2|44688.2|44700.2|44680.2|3
1644245660000|2022-02-07 14:54:20|44705.7|44685.7|44707.7|44687.7|44710.2|44690.2|44705.2|44685.2|16
1644245670000|2022-02-07 14:54:30|44705.7|44685.7|44707.7|44687.7|44710.7|44690.7|44705.7|44685.7|3
1644245680000|2022-02-07 14:54:40|44710.2|44690.2|44705.7|44685.7|44710.7|44690.7|44705.7|44685.7|14
1644245690000|2022-02-07 14:54:50|44703.7|44683.7|44705.7|44685.7|44708.2|44688.2|44703.7|44683.7|13
1644245700000|2022-02-07 14:55:00|44706.2|44686.2|44710.2|44690.2|44713.2|44693.2|44705.2|44685.2|8
1644245710000|2022-02-07 14:55:10|44707.7|44687.7|44712.7|44692.7|44720.2|44700.2|44707.7|44687.7|18
1644245720000|2022-02-07 14:55:20|44715.2|44695.2|44730.7|44710.7|44732.7|44712.7|44715.2|44695.2|6
1644245730000|2022-02-07 14:55:30|44732.7|44712.7|44725.7|44705.7|44732.7|44712.7|44725.7|44705.7|6
1644245740000|2022-02-07 14:55:40|44725.2|44705.2|44722.7|44702.7|44725.2|44705.2|44722.1|44702.1|5
1644245750000|2022-02-07 14:55:50|44720.2|44700.2|44715.7|44695.7|44720.2|44700.2|44715.7|44695.7|6
1644245760000|2022-02-07 14:56:00|44715.2|44695.2|44705.2|44685.2|44724.6|44704.6|44705.2|44685.2|10
1644245770000|2022-02-07 14:56:10|44705.7|44685.7|44702.1|44682.1|44710.2|44690.2|44702.1|44682.1|12
1644245780000|2022-02-07 14:56:20|44699.6|44679.6|44703.2|44683.2|44705.2|44685.2|44699.6|44679.6|9
1644245790000|2022-02-07 14:56:30|44702.7|44682.7|44700.7|44680.7|44705.7|44685.7|44700.7|44680.7|9
1644245800000|2022-02-07 14:56:40|44698.7|44678.7|44700.7|44680.7|44705.2|44685.2|44696.2|44676.2|5
1644245810000|2022-02-07 14:56:50|44702.7|44682.7|44700.7|44680.7|44705.2|44685.2|44700.7|44680.7|4
1644245820000|2022-02-07 14:57:00|44700.2|44680.2|44700.2|44680.2|44705.2|44685.2|44700.2|44680.2|9
1644245830000|2022-02-07 14:57:10|44697.7|44677.7|44690.2|44670.2|44697.7|44677.7|44687.7|44667.7|15
1644245840000|2022-02-07 14:57:20|44690.7|44670.7|44684.6|44664.6|44693.2|44673.2|44682.7|44662.7|2
1644245850000|2022-02-07 14:57:30|44682.1|44662.1|44667.7|44647.7|44685.2|44665.2|44665.2|44645.2|16
1644245860000|2022-02-07 14:57:40|44670.2|44650.2|44670.2|44650.2|44672.7|44652.7|44665.7|44645.7|2
1644245870000|2022-02-07 14:57:50|44670.7|44650.7|44655.2|44635.2|44670.7|44650.7|44652.7|44632.7|5
1644245880000|2022-02-07 14:58:00|44653.2|44633.2|44647.7|44627.7|44655.2|44635.2|44645.2|44625.2|12
1644245890000|2022-02-07 14:58:10|44645.2|44625.2|44655.2|44635.2|44655.2|44635.2|44645.2|44625.2|17
1644245900000|2022-02-07 14:58:20|44653.2|44633.2|44665.2|44645.2|44667.7|44647.7|44653.2|44633.2|3
1644245910000|2022-02-07 14:58:30|44662.7|44642.7|44663.7|44643.7|44663.7|44643.7|44655.7|44635.7|8
1644245920000|2022-02-07 14:58:40|44665.7|44645.7|44665.2|44645.2|44667.7|44647.7|44660.7|44640.7|3
1644245930000|2022-02-07 14:58:50|44665.7|44645.7|44672.7|44652.7|44673.2|44653.2|44665.7|44645.7|3
1644245940000|2022-02-07 14:59:00|44669.6|44649.6|44680.7|44660.7|44680.7|44660.7|44662.7|44642.7|17
1644245950000|2022-02-07 14:59:10|44682.7|44662.7|44680.2|44660.2|44685.2|44665.2|44675.7|44655.7|12
1644245960000|2022-02-07 14:59:20|44680.7|44660.7|44682.7|44662.7|44685.7|44665.7|44675.7|44655.7|17
1644245970000|2022-02-07 14:59:30|44682.1|44662.1|44690.2|44670.2|44690.2|44670.2|44682.1|44662.1|3
1644245980000|2022-02-07 14:59:40|44690.7|44670.7|44707.1|44687.1|44709.6|44689.6|44690.7|44670.7|20
1644245990000|2022-02-07 14:59:50|44708.2|44688.2|44707.7|44687.7|44710.7|44690.7|44707.7|44687.7|4
1644246000000|2022-02-07 15:00:00|44710.2|44690.2|44697.7|44677.7|44710.2|44690.2|44695.2|44675.2|13
1644246010000|2022-02-07 15:00:10|44697.1|44677.1|44692.7|44672.7|44700.2|44680.2|44690.7|44670.7|13
1644246020000|2022-02-07 15:00:20|44695.2|44675.2|44685.7|44665.7|44695.2|44675.2|44685.7|44665.7|5
1644246030000|2022-02-07 15:00:30|44687.7|44667.7|44682.7|44662.7|44687.7|44667.7|44682.7|44662.7|1
1644246040000|2022-02-07 15:00:40|44680.2|44660.2|44695.2|44675.2|44695.2|44675.2|44680.2|44660.2|12
1644246050000|2022-02-07 15:00:50|44692.7|44672.7|44689.6|44669.6|44697.7|44677.7|44689.6|44669.6|5
1644246060000|2022-02-07 15:01:00|44690.2|44670.2|44670.7|44650.7|44690.7|44670.7|44670.7|44650.7|20
1644246070000|2022-02-07 15:01:10|44668.2|44648.2|44670.2|44650.2|44675.2|44655.2|44665.2|44645.2|8
1644246080000|2022-02-07 15:01:20|44669.6|44649.6|44680.2|44660.2|44680.2|44660.2|44666.2|44646.2|13
1644246090000|2022-02-07 15:01:30|44682.7|44662.7|44672.7|44652.7|44682.7|44662.7|44667.7|44647.7|15
1644246100000|2022-02-07 15:01:40|44670.2|44650.2|44675.2|44655.2|44675.2|44655.2|44670.2|44650.2|1
1644246110000|2022-02-07 15:01:50|44677.7|44657.7|44672.7|44652.7|44679.6|44659.6|44672.7|44652.7|3
1644246120000|2022-02-07 15:02:00|44673.2|44653.2|44670.2|44650.2|44677.7|44657.7|44670.2|44650.2|7
1644246130000|2022-02-07 15:02:10|44669.6|44649.6|44657.7|44637.7|44669.6|44649.6|44657.7|44637.7|6
1644246140000|2022-02-07 15:02:20|44658.2|44638.2|44650.2|44630.2|44658.2|44638.2|44650.2|44630.2|13
1644246150000|2022-02-07 15:02:30|44647.7|44627.7|44647.7|44627.7|44650.2|44630.2|44645.2|44625.2|4
1644246160000|2022-02-07 15:02:40|44650.2|44630.2|44647.7|44627.7|44650.2|44630.2|44644.6|44624.6|15
1644246170000|2022-02-07 15:02:50|44650.2|44630.2|44644.6|44624.6|44650.7|44630.7|44642.1|44622.1|14
1644246180000|2022-02-07 15:03:00|44642.1|44622.1|44645.2|44625.2|44645.2|44625.2|44635.2|44615.2|24
1644246190000|2022-02-07 15:03:10|44642.7|44622.7|44642.7|44622.7|44647.1|44627.1|44642.7|44622.7|10
1644246200000|2022-02-07 15:03:20|44645.2|44625.2|44647.7|44627.7|44647.7|44627.7|44644.6|44624.6|1
1644246210000|2022-02-07 15:03:30|44644.6|44624.6|44635.7|44615.7|44645.2|44625.2|44635.7|44615.7|2
1644246220000|2022-02-07 15:03:40|44635.2|44615.2|44614.6|44594.6|44635.2|44615.2|44610.7|44590.7|14
1644246230000|2022-02-07 15:03:50|44615.2|44595.2|44617.7|44597.7|44619.6|44599.6|44615.2|44595.2|12
1644246240000|2022-02-07 15:04:00|44615.2|44595.2|44627.1|44607.1|44629.6|44609.6|44615.2|44595.2|6
1644246250000|2022-02-07 15:04:10|44625.2|44605.2|44634.6|44614.6|44634.6|44614.6|44625.2|44605.2|8
1644246260000|2022-02-07 15:04:20|44632.7|44612.7|44632.7|44612.7|44635.2|44615.2|44630.7|44610.7|2
1644246270000|2022-02-07 15:04:30|44634.6|44614.6|44630.2|44610.2|44634.6|44614.6|44630.2|44610.2|2
1644246280000|2022-02-07 15:04:40|44629.6|44609.6|44635.2|44615.2|44635.2|44615.2|44627.7|44607.7|6
1644246290000|2022-02-07 15:04:50|44634.6|44614.6|44632.7|44612.7|44635.2|44615.2|44632.7|44612.7|3
1644246300000|2022-02-07 15:05:00|44635.2|44615.2|44642.1|44622.1|44647.1|44627.1|44632.7|44612.7|24
1644246310000|2022-02-07 15:05:10|44641.6|44621.6|44641.6|44621.6|44642.1|44622.1|44639.6|44619.6|5
1644246320000|2022-02-07 15:05:20|44642.1|44622.1|44640.2|44620.2|44642.7|44622.7|44640.2|44620.2|4
1644246330000|2022-02-07 15:05:30|44645.2|44625.2|44644.1|44624.1|44649.6|44629.6|44644.1|44624.1|6
1644246340000|2022-02-07 15:05:40|44644.6|44624.6|44654.6|44634.6|44659.6|44639.6|44644.6|44624.6|8
1644246350000|2022-02-07 15:05:50|44655.7|44635.7|44655.2|44635.2|44657.7|44637.7|44647.7|44627.7|7
1644246360000|2022-02-07 15:06:00|44655.7|44635.7|44644.6|44624.6|44662.7|44642.7|44644.6|44624.6|10
1644246370000|2022-02-07 15:06:10|44647.1|44627.1|44644.6|44624.6|44647.1|44627.1|44640.2|44620.2|6
1644246380000|2022-02-07 15:06:20|44646.6|44626.6|44643.2|44623.2|44649.6|44629.6|44642.7|44622.7|3
1644246390000|2022-02-07 15:06:30|44645.2|44625.2|44647.7|44627.7|44647.7|44627.7|44642.7|44622.7|5
1644246400000|2022-02-07 15:06:40|44645.2|44625.2|44642.7|44622.7|44647.7|44627.7|44642.7|44622.7|2
1644246410000|2022-02-07 15:06:50|44645.2|44625.2|44650.2|44630.2|44650.2|44630.2|44645.2|44625.2|2
1644246420000|2022-02-07 15:07:00|44655.2|44635.2|44655.2|44635.2|44660.2|44640.2|44655.2|44635.2|13
1644246430000|2022-02-07 15:07:10|44654.6|44634.6|44642.7|44622.7|44655.2|44635.2|44642.7|44622.7|2
1644246440000|2022-02-07 15:07:20|44642.1|44622.1|44650.2|44630.2|44650.2|44630.2|44642.1|44622.1|8
1644246450000|2022-02-07 15:07:30|44647.7|44627.7|44644.6|44624.6|44647.7|44627.7|44644.6|44624.6|3
1644246460000|2022-02-07 15:07:40|44642.1|44622.1|44641.6|44621.6|44644.6|44624.6|44641.6|44621.6|5
1644246470000|2022-02-07 15:07:50|44642.1|44622.1|44647.1|44627.1|44649.1|44629.1|44642.1|44622.1|1
1644246480000|2022-02-07 15:08:00|44644.6|44624.6|44645.2|44625.2|44649.6|44629.6|44644.6|44624.6|4
1644246490000|2022-02-07 15:08:10|44649.6|44629.6|44649.6|44629.6|44649.6|44629.6|44645.7|44625.7|3
1644246500000|2022-02-07 15:08:20|44647.7|44627.7|44649.6|44629.6|44649.6|44629.6|44645.2|44625.2|1
1644246510000|2022-02-07 15:08:30|44647.7|44627.7|44643.2|44623.2|44649.6|44629.6|44642.7|44622.7|5
1644246520000|2022-02-07 15:08:40|44642.7|44622.7|44642.1|44622.1|44645.2|44625.2|44640.7|44620.7|7
1644246530000|2022-02-07 15:08:50|44640.2|44620.2|44645.2|44625.2|44645.2|44625.2|44640.2|44620.2|4
1644246540000|2022-02-07 15:09:00|44644.6|44624.6|44625.2|44605.2|44645.2|44625.2|44625.2|44605.2|12
1644246550000|2022-02-07 15:09:10|44623.2|44603.2|44622.7|44602.7|44625.2|44605.2|44619.6|44599.6|0
1644246560000|2022-02-07 15:09:20|44620.2|44600.2|44624.6|44604.6|44625.2|44605.2|44620.2|44600.2|9
1644246570000|2022-02-07 15:09:30|44625.2|44605.2|44620.2|44600.2|44625.2|44605.2|44620.2|44600.2|1
1644246580000|2022-02-07 15:09:40|44625.7|44605.7|44623.2|44603.2|44625.7|44605.7|44623.2|44603.2|6
1644246590000|2022-02-07 15:09:50|44620.7|44600.7|44617.7|44597.7|44620.7|44600.7|44617.7|44597.7|2
1644246600000|2022-02-07 15:10:00|44618.2|44598.2|44615.2|44595.2|44620.2|44600.2|44612.7|44592.7|13
1644246610000|2022-02-07 15:10:10|44612.7|44592.7|44602.7|44582.7|44615.2|44595.2|44602.7|44582.7|12
1644246620000|2022-02-07 15:10:20|44600.2|44580.2|44600.2|44580.2|44602.1|44582.1|44599.6|44579.6|13
1644246630000|2022-02-07 15:10:30|44602.7|44582.7|44602.7|44582.7|44602.7|44582.7|44599.6|44579.6|5
1644246640000|2022-02-07 15:10:40|44605.2|44585.2|44604.6|44584.6|44605.2|44585.2|44604.6|44584.6|21
1644246650000|2022-02-07 15:10:50|44605.2|44585.2|44602.1|44582.1|44607.1|44587.1|44602.1|44582.1|4
1644246660000|2022-02-07 15:11:00|44595.7|44575.7|44589.6|44569.6|44595.7|44575.7|44582.7|44562.7|10
1644246670000|2022-02-07 15:11:10|44592.7|44572.7|44590.2|44570.2|44597.1|44577.1|44590.2|44570.2|22
1644246680000|2022-02-07 15:11:20|44585.2|44565.2|44560.2|44540.2|44585.2|44565.2|44560.2|44540.2|32
1644246690000|2022-02-07 15:11:30|44557.7|44537.7|44564.6|44544.6|44564.6|44544.6|44557.7|44537.7|20
1644246700000|2022-02-07 15:11:40|44565.2|44545.2|44565.2|44545.2|44567.7|44547.7|44560.2|44540.2|7
1644246710000|2022-02-07 15:11:50|44564.6|44544.6|44567.7|44547.7|44570.2|44550.2|44564.6|44544.6|7
1644246720000|2022-02-07 15:12:00|44565.2|44545.2|44545.2|44525.2|44565.2|44545.2|44545.2|44525.2|17
1644246730000|2022-02-07 15:12:10|44537.1|44517.1|44515.2|44495.2|44537.1|44517.1|44515.2|44495.2|42
1644246740000|2022-02-07 15:12:20|44517.7|44497.7|44516.6|44496.6|44517.7|44497.7|44511.6|44491.6|153
1644246750000|2022-02-07 15:12:30|44516.1|44496.1|44521.6|44501.6|44521.6|44501.6|44514.1|44494.1|22
1644246760000|2022-02-07 15:12:40|44519.1|44499.1|44519.1|44499.1|44521.6|44501.6|44514.1|44494.1|19
1644246770000|2022-02-07 15:12:50|44521.6|44501.6|44539.1|44519.1|44541.6|44521.6|44519.1|44499.1|33
1644246780000|2022-02-07 15:13:00|44536.6|44516.6|44531.6|44511.6|44536.6|44516.6|44525.5|44505.5|18
1644246790000|2022-02-07 15:13:10|44528|44508|44516.6|44496.6|44528|44508|44516.6|44496.6|16
1644246800000|2022-02-07 15:13:20|44519.6|44499.6|44518.6|44498.6|44519.6|44499.6|44516.1|44496.1|10
1644246810000|2022-02-07 15:13:30|44518|44498|44519.1|44499.1|44519.1|44499.1|44518|44498|7
1644246820000|2022-02-07 15:13:40|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|2
1644246830000|2022-02-07 15:13:50|44522.1|44502.1|44536.1|44516.1|44536.6|44516.6|44522.1|44502.1|12
1644246840000|2022-02-07 15:14:00|44534.1|44514.1|44520.5|44500.5|44534.1|44514.1|44520.5|44500.5|20
1644246850000|2022-02-07 15:14:10|44521.1|44501.1|44534.1|44514.1|44534.1|44514.1|44521.1|44501.1|8
1644246860000|2022-02-07 15:14:20|44532.1|44512.1|44534.1|44514.1|44536.6|44516.6|44531.6|44511.6|4
1644246870000|2022-02-07 15:14:30|44533.6|44513.6|44536.6|44516.6|44536.6|44516.6|44531.6|44511.6|3
1644246880000|2022-02-07 15:14:40|44533.6|44513.6|44526.6|44506.6|44533.6|44513.6|44523|44503|16
1644246890000|2022-02-07 15:14:50|44529.1|44509.1|44527.1|44507.1|44529.1|44509.1|44526.1|44506.1|2
1644246900000|2022-02-07 15:15:00|44529.1|44509.1|44523.6|44503.6|44529.1|44509.1|44521.1|44501.1|19
1644246910000|2022-02-07 15:15:10|44521.6|44501.6|44514.6|44494.6|44521.6|44501.6|44513.6|44493.6|17
1644246920000|2022-02-07 15:15:20|44513.6|44493.6|44522.1|44502.1|44522.1|44502.1|44513.6|44493.6|7
1644246930000|2022-02-07 15:15:30|44519.6|44499.6|44523.6|44503.6|44524.1|44504.1|44519.6|44499.6|8
1644246940000|2022-02-07 15:15:40|44524.1|44504.1|44526.6|44506.6|44526.6|44506.6|44523.6|44503.6|15
1644246950000|2022-02-07 15:15:50|44529.1|44509.1|44536.6|44516.6|44539.1|44519.1|44529.1|44509.1|10
1644246960000|2022-02-07 15:16:00|44536.1|44516.1|44539.1|44519.1|44541.6|44521.6|44536.1|44516.1|4
1644246970000|2022-02-07 15:16:10|44541.6|44521.6|44539.1|44519.1|44546.6|44526.6|44536.6|44516.6|8
1644246980000|2022-02-07 15:16:20|44543.6|44523.6|44544.6|44524.6|44546.6|44526.6|44543.6|44523.6|9
1644246990000|2022-02-07 15:16:30|44546.6|44526.6|44553.6|44533.6|44553.6|44533.6|44544.1|44524.1|4
1644247000000|2022-02-07 15:16:40|44551.6|44531.6|44554.1|44534.1|44554.1|44534.1|44551.6|44531.6|4
1644247010000|2022-02-07 15:16:50|44559.1|44539.1|44579.1|44559.1|44581.6|44561.6|44559.1|44539.1|26
1644247020000|2022-02-07 15:17:00|44578.6|44558.6|44569.1|44549.1|44578.6|44558.6|44564.1|44544.1|15
1644247030000|2022-02-07 15:17:10|44568.6|44548.6|44566.6|44546.6|44571.6|44551.6|44566.6|44546.6|7
1644247040000|2022-02-07 15:17:20|44568.6|44548.6|44568.6|44548.6|44568.6|44548.6|44563.6|44543.6|3
1644247050000|2022-02-07 15:17:30|44571.6|44551.6|44579.1|44559.1|44579.1|44559.1|44571.6|44551.6|4
1644247060000|2022-02-07 15:17:40|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|44569.1|44549.1|7
1644247070000|2022-02-07 15:17:50|44576.1|44556.1|44574.1|44554.1|44576.6|44556.6|44573.6|44553.6|1
1644247080000|2022-02-07 15:18:00|44573.6|44553.6|44574.1|44554.1|44574.1|44554.1|44571.1|44551.1|4
1644247090000|2022-02-07 15:18:10|44573.6|44553.6|44571.6|44551.6|44574.1|44554.1|44571.6|44551.6|2
1644247100000|2022-02-07 15:18:20|44573.6|44553.6|44576.6|44556.6|44576.6|44556.6|44571.6|44551.6|1
1644247110000|2022-02-07 15:18:30|44576.1|44556.1|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|3
1644247120000|2022-02-07 15:18:40|44576.1|44556.1|44574.1|44554.1|44576.1|44556.1|44574.1|44554.1|0
1644247130000|2022-02-07 15:18:50|44575.2|44555.2|44579.1|44559.1|44579.1|44559.1|44575.2|44555.2|5
1644247140000|2022-02-07 15:19:00|44583.6|44563.6|44571.1|44551.1|44583.6|44563.6|44571.1|44551.1|38
1644247150000|2022-02-07 15:19:10|44570.5|44550.5|44569.1|44549.1|44574.1|44554.1|44568.6|44548.6|9
1644247160000|2022-02-07 15:19:20|44571.1|44551.1|44568.6|44548.6|44571.1|44551.1|44568.6|44548.6|4
1644247170000|2022-02-07 15:19:30|44566.1|44546.1|44566.6|44546.6|44569.1|44549.1|44566.1|44546.1|1
1644247180000|2022-02-07 15:19:40|44564.1|44544.1|44568.6|44548.6|44569.1|44549.1|44564.1|44544.1|2
1644247190000|2022-02-07 15:19:50|44566.6|44546.6|44566.6|44546.6|44569.1|44549.1|44564.1|44544.1|3
1644247200000|2022-02-07 15:20:00|44566.1|44546.1|44563.6|44543.6|44566.6|44546.6|44563.6|44543.6|6
1644247210000|2022-02-07 15:20:10|44561.1|44541.1|44553.6|44533.6|44561.1|44541.1|44553.6|44533.6|8
1644247220000|2022-02-07 15:20:20|44554.1|44534.1|44553.6|44533.6|44554.1|44534.1|44551.1|44531.1|7
1644247230000|2022-02-07 15:20:30|44554.1|44534.1|44567.1|44547.1|44569.1|44549.1|44554.1|44534.1|7
1644247240000|2022-02-07 15:20:40|44569.1|44549.1|44571.6|44551.6|44571.6|44551.6|44569.1|44549.1|1
1644247250000|2022-02-07 15:20:50|44571.1|44551.1|44574.1|44554.1|44574.1|44554.1|44569.1|44549.1|11
1644247260000|2022-02-07 15:21:00|44579.1|44559.1|44584.6|44564.6|44584.6|44564.6|44579.1|44559.1|9
1644247270000|2022-02-07 15:21:10|44584.1|44564.1|44604.1|44584.1|44604.1|44584.1|44584.1|44564.1|19
1644247280000|2022-02-07 15:21:20|44606.6|44586.6|44616.6|44596.6|44619.1|44599.1|44606.6|44586.6|20
1644247290000|2022-02-07 15:21:30|44617.1|44597.1|44623.6|44603.6|44624.1|44604.1|44616.6|44596.6|4
1644247300000|2022-02-07 15:21:40|44623|44603|44619.1|44599.1|44623|44603|44619.1|44599.1|10
1644247310000|2022-02-07 15:21:50|44621.6|44601.6|44621.6|44601.6|44624.1|44604.1|44621.6|44601.6|11
1644247320000|2022-02-07 15:22:00|44623.6|44603.6|44616.6|44596.6|44623.6|44603.6|44616.6|44596.6|4
1644247330000|2022-02-07 15:22:10|44616.1|44596.1|44621.1|44601.1|44621.1|44601.1|44616.1|44596.1|13
1644247340000|2022-02-07 15:22:20|44620.5|44600.5|44635.2|44615.2|44635.2|44615.2|44616.6|44596.6|14
1644247350000|2022-02-07 15:22:30|44634.6|44614.6|44634.6|44614.6|44639.1|44619.1|44634.6|44614.6|3
1644247360000|2022-02-07 15:22:40|44638.6|44618.6|44634.6|44614.6|44639.1|44619.1|44634.1|44614.1|11
1644247370000|2022-02-07 15:22:50|44634.1|44614.1|44629.1|44609.1|44636.6|44616.6|44624.6|44604.6|8
1644247380000|2022-02-07 15:23:00|44629.6|44609.6|44634.1|44614.1|44634.1|44614.1|44629.1|44609.1|11
1644247390000|2022-02-07 15:23:10|44631.6|44611.6|44629.1|44609.1|44634.1|44614.1|44629.1|44609.1|3
1644247400000|2022-02-07 15:23:20|44627.1|44607.1|44629.1|44609.1|44629.1|44609.1|44626.6|44606.6|5
1644247410000|2022-02-07 15:23:30|44626.6|44606.6|44631.1|44611.1|44631.6|44611.6|44626.6|44606.6|2
1644247420000|2022-02-07 15:23:40|44631.6|44611.6|44629.1|44609.1|44631.6|44611.6|44629.1|44609.1|1
1644247430000|2022-02-07 15:23:50|44629.6|44609.6|44631.6|44611.6|44634.1|44614.1|44629.6|44609.6|6
1644247440000|2022-02-07 15:24:00|44624.1|44604.1|44621.1|44601.1|44624.1|44604.1|44619.1|44599.1|20
1644247450000|2022-02-07 15:24:10|44623|44603|44621.1|44601.1|44623.6|44603.6|44621.1|44601.1|6
1644247460000|2022-02-07 15:24:20|44621.6|44601.6|44621.6|44601.6|44623.6|44603.6|44619.1|44599.1|2
1644247470000|2022-02-07 15:24:30|44619.6|44599.6|44623.6|44603.6|44623.6|44603.6|44619.1|44599.1|3
1644247480000|2022-02-07 15:24:40|44624.1|44604.1|44626.6|44606.6|44627.1|44607.1|44624.1|44604.1|8
1644247490000|2022-02-07 15:24:50|44626.1|44606.1|44626.6|44606.6|44627.1|44607.1|44624.1|44604.1|14
1644247500000|2022-02-07 15:25:00|44626.1|44606.1|44614.1|44594.1|44626.1|44606.1|44610.5|44590.5|11
1644247510000|2022-02-07 15:25:10|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|44616.1|44596.1|5
1644247520000|2022-02-07 15:25:20|44619.1|44599.1|44619.1|44599.1|44619.1|44599.1|44618.6|44598.6|4
1644247530000|2022-02-07 15:25:30|44621.1|44601.1|44634.1|44614.1|44634.1|44614.1|44621.1|44601.1|10
1644247540000|2022-02-07 15:25:40|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|44633.6|44613.6|0
1644247550000|2022-02-07 15:25:50|||||||||4
1644247560000|2022-02-07 15:26:00|44631.1|44611.1|44625.5|44605.5|44631.1|44611.1|44625.5|44605.5|4
1644247570000|2022-02-07 15:26:10|44623|44603|44620.5|44600.5|44623|44603|44620.5|44600.5|9
1644247580000|2022-02-07 15:26:20|44621.1|44601.1|44626.6|44606.6|44626.6|44606.6|44620.5|44600.5|4
1644247590000|2022-02-07 15:26:30|44627.1|44607.1|44629.1|44609.1|44629.1|44609.1|44626.6|44606.6|0
1644247600000|2022-02-07 15:26:40|44631.6|44611.6|44629.1|44609.1|44634.1|44614.1|44629.1|44609.1|3
1644247610000|2022-02-07 15:26:50|44631.1|44611.1|44634.1|44614.1|44634.1|44614.1|44629.1|44609.1|6
1644247620000|2022-02-07 15:27:00|44639.1|44619.1|44646.6|44626.6|44649.1|44629.1|44639.1|44619.1|19
1644247630000|2022-02-07 15:27:10|44644.6|44624.6|44649.1|44629.1|44649.1|44629.1|44644.6|44624.6|6
1644247640000|2022-02-07 15:27:20|44649.6|44629.6|44655.5|44635.5|44655.5|44635.5|44649.6|44629.6|2
1644247650000|2022-02-07 15:27:30|44653.6|44633.6|44651.6|44631.6|44653.6|44633.6|44646.6|44626.6|7
1644247660000|2022-02-07 15:27:40|44652.1|44632.1|44654.1|44634.1|44659.1|44639.1|44652.1|44632.1|9
1644247670000|2022-02-07 15:27:50|44651.6|44631.6|44651.6|44631.6|44652.1|44632.1|44651.6|44631.6|2
1644247680000|2022-02-07 15:28:00|44652.1|44632.1|44641.6|44621.6|44654.1|44634.1|44639.1|44619.1|11
1644247690000|2022-02-07 15:28:10|44641.1|44621.1|44644.1|44624.1|44644.1|44624.1|44636.6|44616.6|3
1644247700000|2022-02-07 15:28:20|||||||||2
1644247710000|2022-02-07 15:28:30|44641.6|44621.6|44639.1|44619.1|44641.6|44621.6|44634.6|44614.6|4
1644247720000|2022-02-07 15:28:40|44637.1|44617.1|44639.1|44619.1|44639.1|44619.1|44637.1|44617.1|1
1644247730000|2022-02-07 15:28:50|44636.6|44616.6|44636.6|44616.6|44639.1|44619.1|44634.6|44614.6|3
1644247740000|2022-02-07 15:29:00|44634.1|44614.1|44618|44598|44636.6|44616.6|44618|44598|7
1644247750000|2022-02-07 15:29:10|44616.1|44596.1|44613.6|44593.6|44616.6|44596.6|44613.6|44593.6|9
1644247760000|2022-02-07 15:29:20|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|7
1644247770000|2022-02-07 15:29:30|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|4
1644247780000|2022-02-07 15:29:40|44609.1|44589.1|44609.1|44589.1|44613.6|44593.6|44609.1|44589.1|11
1644247790000|2022-02-07 15:29:50|44611.6|44591.6|44606.1|44586.1|44611.6|44591.6|44606.1|44586.1|2
1644247800000|2022-02-07 15:30:00|44606.6|44586.6|44601.6|44581.6|44606.6|44586.6|44598|44578|12
1644247810000|2022-02-07 15:30:10|44604.1|44584.1|44601.6|44581.6|44606.6|44586.6|44601.6|44581.6|13
1644247820000|2022-02-07 15:30:20|44602.1|44582.1|44603.6|44583.6|44611.1|44591.1|44602.1|44582.1|9
1644247830000|2022-02-07 15:30:30|44601.6|44581.6|44596.1|44576.1|44603.6|44583.6|44596.1|44576.1|1
1644247840000|2022-02-07 15:30:40|44595.5|44575.5|44598.6|44578.6|44599.1|44579.1|44595.5|44575.5|7
1644247850000|2022-02-07 15:30:50|44599.1|44579.1|44598.6|44578.6|44601.1|44581.1|44596.1|44576.1|5
1644247860000|2022-02-07 15:31:00|44598|44578|44595.5|44575.5|44598|44578|44595.5|44575.5|4
1644247870000|2022-02-07 15:31:10|44596.1|44576.1|44610.5|44590.5|44610.5|44590.5|44596.1|44576.1|9
1644247880000|2022-02-07 15:31:20|44604.1|44584.1|44604.1|44584.1|44606.1|44586.1|44604.1|44584.1|5
1644247890000|2022-02-07 15:31:30|44606.1|44586.1|44611.1|44591.1|44611.1|44591.1|44606.1|44586.1|9
1644247900000|2022-02-07 15:31:40|||||||||5
1644247910000|2022-02-07 15:31:50|44611.6|44591.6|44611.6|44591.6|44611.6|44591.6|44611.1|44591.1|3
1644247920000|2022-02-07 15:32:00|44611.1|44591.1|44613|44593|44616.6|44596.6|44609.1|44589.1|12
1644247930000|2022-02-07 15:32:10|44611.1|44591.1|44614.1|44594.1|44614.1|44594.1|44608.6|44588.6|10
1644247940000|2022-02-07 15:32:20|||||||||2
1644247950000|2022-02-07 15:32:30|44614.6|44594.6|44624.1|44604.1|44626.6|44606.6|44614.6|44594.6|3
1644247960000|2022-02-07 15:32:40|44626.6|44606.6|44629.1|44609.1|44629.1|44609.1|44626.6|44606.6|5
1644247970000|2022-02-07 15:32:50|44628.6|44608.6|44631.6|44611.6|44631.6|44611.6|44628.6|44608.6|5
1644247980000|2022-02-07 15:33:00|44631.1|44611.1|44641.1|44621.1|44641.1|44621.1|44629.1|44609.1|6
1644247990000|2022-02-07 15:33:10|44643|44623|44649.1|44629.1|44651.6|44631.6|44643|44623|11
1644248000000|2022-02-07 15:33:20|44651.6|44631.6|44651.6|44631.6|44656.6|44636.6|44649.1|44629.1|12
1644248010000|2022-02-07 15:33:30|44654.6|44634.6|44653.6|44633.6|44654.6|44634.6|44651.1|44631.1|1
1644248020000|2022-02-07 15:33:40|44651.1|44631.1|44654.1|44634.1|44654.1|44634.1|44649.6|44629.6|29
1644248030000|2022-02-07 15:33:50|44655.2|44635.2|44658.6|44638.6|44664.1|44644.1|44655.2|44635.2|11
1644248040000|2022-02-07 15:34:00|44656.6|44636.6|44649.1|44629.1|44656.6|44636.6|44648.6|44628.6|5
1644248050000|2022-02-07 15:34:10|44651.6|44631.6|44654.1|44634.1|44654.1|44634.1|44651.6|44631.6|5
1644248060000|2022-02-07 15:34:20|44653.6|44633.6|44654.1|44634.1|44654.1|44634.1|44649.6|44629.6|4
1644248070000|2022-02-07 15:34:30|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|44652.1|44632.1|7
1644248080000|2022-02-07 15:34:40|44651.1|44631.1|44651.1|44631.1|44651.1|44631.1|44646.6|44626.6|6
1644248090000|2022-02-07 15:34:50|44649.1|44629.1|44641.6|44621.6|44649.1|44629.1|44641.6|44621.6|4
1644248100000|2022-02-07 15:35:00|44641.1|44621.1|44624.1|44604.1|44641.1|44621.1|44624.1|44604.1|13
1644248110000|2022-02-07 15:35:10|44621.6|44601.6|44624.1|44604.1|44624.1|44604.1|44619.1|44599.1|6
1644248120000|2022-02-07 15:35:20|44626.1|44606.1|44619.1|44599.1|44626.6|44606.6|44619.1|44599.1|3
1644248130000|2022-02-07 15:35:30|44618.6|44598.6|44621.6|44601.6|44621.6|44601.6|44616.6|44596.6|1
1644248140000|2022-02-07 15:35:40|44619.1|44599.1|44619.1|44599.1|44621.6|44601.6|44616.6|44596.6|3
1644248150000|2022-02-07 15:35:50|44616.6|44596.6|44619.1|44599.1|44621.6|44601.6|44616.6|44596.6|7
1644248160000|2022-02-07 15:36:00|44616.6|44596.6|44606.6|44586.6|44616.6|44596.6|44606.6|44586.6|6
1644248170000|2022-02-07 15:36:10|44607.1|44587.1|44609.1|44589.1|44614.1|44594.1|44606.6|44586.6|10
1644248180000|2022-02-07 15:36:20|44611.1|44591.1|44616.6|44596.6|44616.6|44596.6|44609.1|44589.1|6
1644248190000|2022-02-07 15:36:30|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|16
1644248200000|2022-02-07 15:36:40|44609.1|44589.1|44606.6|44586.6|44609.1|44589.1|44606.6|44586.6|3
1644248210000|2022-02-07 15:36:50|44607.1|44587.1|44611.6|44591.6|44613.6|44593.6|44607.1|44587.1|5
1644248220000|2022-02-07 15:37:00|44613.6|44593.6|44614.1|44594.1|44614.1|44594.1|44609.6|44589.6|3
1644248230000|2022-02-07 15:37:10|44616.6|44596.6|44614.1|44594.1|44616.6|44596.6|44614.1|44594.1|3
1644248240000|2022-02-07 15:37:20|44614.6|44594.6|44617.1|44597.1|44617.1|44597.1|44614.6|44594.6|3
1644248260000|2022-02-07 15:37:40|||||||||5
1644248270000|2022-02-07 15:37:50|||||||||3
1644248280000|2022-02-07 15:38:00|44614.1|44594.1|44606.1|44586.1|44614.1|44594.1|44606.1|44586.1|11
1644248290000|2022-02-07 15:38:10|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44593.6|44573.6|15
1644248300000|2022-02-07 15:38:20|44606.1|44586.1|44604.1|44584.1|44606.1|44586.1|44604.1|44584.1|1
1644248310000|2022-02-07 15:38:30|44604.6|44584.6|44601.6|44581.6|44606.6|44586.6|44601.6|44581.6|7
1644248320000|2022-02-07 15:38:40|44599.6|44579.6|44599.1|44579.1|44599.6|44579.6|44597.1|44577.1|2
1644248330000|2022-02-07 15:38:50|44599.6|44579.6|44604.1|44584.1|44604.1|44584.1|44599.6|44579.6|5
1644248340000|2022-02-07 15:39:00|44603.6|44583.6|44591.6|44571.6|44603.6|44583.6|44591.6|44571.6|3
1644248350000|2022-02-07 15:39:10|44591.1|44571.1|44593.6|44573.6|44593.6|44573.6|44588.6|44568.6|5
1644248360000|2022-02-07 15:39:20|44594.1|44574.1|44594.6|44574.6|44594.6|44574.6|44594.1|44574.1|4
1644248370000|2022-02-07 15:39:30|44596.6|44576.6|44601.6|44581.6|44604.1|44584.1|44596.6|44576.6|5
1644248380000|2022-02-07 15:39:40|44606.6|44586.6|44609.1|44589.1|44609.1|44589.1|44606.6|44586.6|3
1644248390000|2022-02-07 15:39:50|44609.6|44589.6|44614.1|44594.1|44614.1|44594.1|44607.1|44587.1|9
1644248400000|2022-02-07 15:40:00|44614.6|44594.6|44624.1|44604.1|44626.6|44606.6|44614.6|44594.6|10
1644248410000|2022-02-07 15:40:10|44623.6|44603.6|44624.1|44604.1|44624.1|44604.1|44622.1|44602.1|3
1644248420000|2022-02-07 15:40:20|44623.6|44603.6|44601.6|44581.6|44623.6|44603.6|44601.6|44581.6|15
1644248430000|2022-02-07 15:40:30|44603.6|44583.6|44603.6|44583.6|44606.1|44586.1|44599.1|44579.1|5
1644248440000|2022-02-07 15:40:40|44601.6|44581.6|44598.6|44578.6|44604.1|44584.1|44598.6|44578.6|9
1644248450000|2022-02-07 15:40:50|44596.6|44576.6|44598.6|44578.6|44598.6|44578.6|44596.6|44576.6|3
1644248460000|2022-02-07 15:41:00|44596.1|44576.1|44574.1|44554.1|44598.6|44578.6|44574.1|44554.1|23
1644248470000|2022-02-07 15:41:10|44571.6|44551.6|44564.1|44544.1|44571.6|44551.6|44561.6|44541.6|16
1644248480000|2022-02-07 15:41:20|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|44566.6|44546.6|4
1644248490000|2022-02-07 15:41:30|44567.1|44547.1|44568.6|44548.6|44572.1|44552.1|44567.1|44547.1|3
1644248500000|2022-02-07 15:41:40|44571.1|44551.1|44574.1|44554.1|44576.6|44556.6|44571.1|44551.1|2
1644248510000|2022-02-07 15:41:50|44572.1|44552.1|44573.6|44553.6|44573.6|44553.6|44571.6|44551.6|8
1644248520000|2022-02-07 15:42:00|44574.1|44554.1|44574.1|44554.1|44574.1|44554.1|44569.1|44549.1|9
1644248530000|2022-02-07 15:42:10|44576.6|44556.6|44576.6|44556.6|44576.6|44556.6|44574.1|44554.1|3
1644248540000|2022-02-07 15:42:20|44577.1|44557.1|44571.6|44551.6|44577.1|44557.1|44571.6|44551.6|3
1644248550000|2022-02-07 15:42:30|44574.1|44554.1|44573.6|44553.6|44574.1|44554.1|44573.6|44553.6|4
1644248560000|2022-02-07 15:42:40|44574.1|44554.1|44581.6|44561.6|44581.6|44561.6|44574.1|44554.1|5
1644248570000|2022-02-07 15:42:50|44584.1|44564.1|44584.1|44564.1|44588|44568|44583.6|44563.6|5
1644248580000|2022-02-07 15:43:00|44588.6|44568.6|44588.6|44568.6|44588.6|44568.6|44584.1|44564.1|3
1644248590000|2022-02-07 15:43:10|44589.1|44569.1|44598.6|44578.6|44598.6|44578.6|44589.1|44569.1|6
1644248600000|2022-02-07 15:43:20|44596.6|44576.6|44594.1|44574.1|44601.1|44581.1|44594.1|44574.1|3
1644248610000|2022-02-07 15:43:30|44591.6|44571.6|44590.5|44570.5|44591.6|44571.6|44590.5|44570.5|5
1644248620000|2022-02-07 15:43:40|44590|44570|44598.6|44578.6|44599.1|44579.1|44590|44570|4
1644248630000|2022-02-07 15:43:50|44599.1|44579.1|44596.6|44576.6|44599.1|44579.1|44596.6|44576.6|1
1644248640000|2022-02-07 15:44:00|44594.1|44574.1|44591.6|44571.6|44594.1|44574.1|44591.6|44571.6|5
1644248650000|2022-02-07 15:44:10|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44588|44568|8
1644248660000|2022-02-07 15:44:20|44590.5|44570.5|44588|44568|44590.5|44570.5|44588|44568|6
1644248670000|2022-02-07 15:44:30|44588.6|44568.6|44590.5|44570.5|44590.5|44570.5|44588|44568|4
1644248680000|2022-02-07 15:44:40|44591.1|44571.1|44590.5|44570.5|44591.1|44571.1|44588.6|44568.6|4
1644248690000|2022-02-07 15:44:50|44591.1|44571.1|44592.1|44572.1|44592.1|44572.1|44591.1|44571.1|10
1644248700000|2022-02-07 15:45:00|44594.1|44574.1|44589.1|44569.1|44594.1|44574.1|44589.1|44569.1|6
1644248710000|2022-02-07 15:45:10|44591.1|44571.1|44594.1|44574.1|44594.1|44574.1|44591.1|44571.1|6
1644248720000|2022-02-07 15:45:20|44596.1|44576.1|44601.1|44581.1|44601.1|44581.1|44596.1|44576.1|1
1644248730000|2022-02-07 15:45:30|44600.5|44580.5|44598.6|44578.6|44600.5|44580.5|44598.6|44578.6|3
1644248740000|2022-02-07 15:45:40|44599.1|44579.1|44599.1|44579.1|44601.1|44581.1|44598.6|44578.6|5
1644248750000|2022-02-07 15:45:50|44601.6|44581.6|44614.1|44594.1|44614.1|44594.1|44601.6|44581.6|7
1644248760000|2022-02-07 15:46:00|44615.2|44595.2|44621.6|44601.6|44622.1|44602.1|44615.2|44595.2|15
1644248770000|2022-02-07 15:46:10|44619.6|44599.6|44619.1|44599.1|44622.1|44602.1|44619.1|44599.1|1
1644248780000|2022-02-07 15:46:20|44621.1|44601.1|44630.7|44610.7|44630.7|44610.7|44621.1|44601.1|14
1644248790000|2022-02-07 15:46:30|44630.2|44610.2|44632.7|44612.7|44632.7|44612.7|44629.6|44609.6|10
1644248800000|2022-02-07 15:46:40|44629.6|44609.6|44632.7|44612.7|44632.7|44612.7|44629.6|44609.6|8
1644248810000|2022-02-07 15:46:50|44631.6|44611.6|44629.6|44609.6|44631.6|44611.6|44627.1|44607.1|13
1644248820000|2022-02-07 15:47:00|44632.1|44612.1|44633.6|44613.6|44633.6|44613.6|44629.6|44609.6|5
1644248830000|2022-02-07 15:47:10|44635.5|44615.5|44624.1|44604.1|44635.5|44615.5|44624.1|44604.1|5
1644248840000|2022-02-07 15:47:20|44624.6|44604.6|44634.1|44614.1|44634.1|44614.1|44624.6|44604.6|7
1644248860000|2022-02-07 15:47:40|44633.6|44613.6|44631.6|44611.6|44634.1|44614.1|44629.1|44609.1|3
1644248870000|2022-02-07 15:47:50|44634.1|44614.1|44634.1|44614.1|44634.1|44614.1|44631.6|44611.6|1
1644248880000|2022-02-07 15:48:00|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|44631.6|44611.6|6
1644248890000|2022-02-07 15:48:10|44629.6|44609.6|44633.6|44613.6|44633.6|44613.6|44629.1|44609.1|5
1644248900000|2022-02-07 15:48:20|44634.1|44614.1|44629.1|44609.1|44634.1|44614.1|44626.6|44606.6|14
1644248910000|2022-02-07 15:48:30|44631.1|44611.1|44629.1|44609.1|44631.6|44611.6|44629.1|44609.1|4
1644248920000|2022-02-07 15:48:40|44628|44608|44618.6|44598.6|44628|44608|44618|44598|12
1644248930000|2022-02-07 15:48:50|44616.6|44596.6|44611.6|44591.6|44617.1|44597.1|44611.6|44591.6|6
1644248940000|2022-02-07 15:49:00|44609.1|44589.1|44606.1|44586.1|44611.6|44591.6|44606.1|44586.1|9
1644248950000|2022-02-07 15:49:10|44605.5|44585.5|44601.6|44581.6|44605.5|44585.5|44599.1|44579.1|3
1644248960000|2022-02-07 15:49:20|44602.1|44582.1|44611.6|44591.6|44611.6|44591.6|44602.1|44582.1|10
1644248970000|2022-02-07 15:49:30|44612.1|44592.1|44613.2|44593.2|44613.2|44593.2|44612.1|44592.1|0
1644248980000|2022-02-07 15:49:40|44612.7|44592.7|44616.6|44596.6|44619.1|44599.1|44612.7|44592.7|4
1644248990000|2022-02-07 15:49:50|44616.1|44596.1|44614.1|44594.1|44616.6|44596.6|44611.6|44591.6|48
1644249000000|2022-02-07 15:50:00|44613.6|44593.6|44606.1|44586.1|44613.6|44593.6|44604.1|44584.1|7
1644249010000|2022-02-07 15:50:10|44604.1|44584.1|44601.6|44581.6|44609.1|44589.1|44601.6|44581.6|10
1644249020000|2022-02-07 15:50:20|44601.1|44581.1|44604.1|44584.1|44604.1|44584.1|44599.1|44579.1|10
1644249030000|2022-02-07 15:50:30|||||||||8
1644249040000|2022-02-07 15:50:40|44603.6|44583.6|44603.6|44583.6|44603.6|44583.6|44599.1|44579.1|4
1644249050000|2022-02-07 15:50:50|44601.6|44581.6|44597.1|44577.1|44601.6|44581.6|44597.1|44577.1|2
1644249060000|2022-02-07 15:51:00|44594.6|44574.6|44599.1|44579.1|44599.1|44579.1|44593.6|44573.6|18
1644249070000|2022-02-07 15:51:10|44596.6|44576.6|44611.6|44591.6|44611.6|44591.6|44596.6|44576.6|12
1644249080000|2022-02-07 15:51:20|44609.1|44589.1|44609.6|44589.6|44612.1|44592.1|44604.1|44584.1|6
1644249090000|2022-02-07 15:51:30|44611.6|44591.6|44606.6|44586.6|44614.1|44594.1|44604.6|44584.6|6
1644249100000|2022-02-07 15:51:40|44604.6|44584.6|44603.6|44583.6|44606.6|44586.6|44603.6|44583.6|0
1644249110000|2022-02-07 15:51:50|44601.6|44581.6|44601.6|44581.6|44603.6|44583.6|44598.6|44578.6|1
1644249120000|2022-02-07 15:52:00|44603.6|44583.6|44609.1|44589.1|44609.1|44589.1|44601.6|44581.6|5
1644249130000|2022-02-07 15:52:10|44612.1|44592.1|44624.6|44604.6|44629.1|44609.1|44612.1|44592.1|10
1644249140000|2022-02-07 15:52:20|44626.6|44606.6|44624.1|44604.1|44629.1|44609.1|44624.1|44604.1|1
1644249150000|2022-02-07 15:52:30|44624.6|44604.6|44623.6|44603.6|44626.6|44606.6|44623|44603|3
1644249160000|2022-02-07 15:52:40|44623|44603|44623.6|44603.6|44623.6|44603.6|44621.1|44601.1|1
1644249170000|2022-02-07 15:52:50|44621.1|44601.1|44619.1|44599.1|44621.1|44601.1|44618.6|44598.6|2
1644249180000|2022-02-07 15:53:00|44618|44598|44611.1|44591.1|44620.5|44600.5|44611.1|44591.1|4
1644249190000|2022-02-07 15:53:10|44611.6|44591.6|44610.2|44590.2|44611.6|44591.6|44609.1|44589.1|1
1644249200000|2022-02-07 15:53:20|44610.7|44590.7|44614.1|44594.1|44616.6|44596.6|44610.2|44590.2|6
1644249210000|2022-02-07 15:53:30|44613.6|44593.6|44614.6|44594.6|44614.6|44594.6|44613.6|44593.6|1
1644249220000|2022-02-07 15:53:40|44616.6|44596.6|44617.1|44597.1|44621.6|44601.6|44614.6|44594.6|4
1644249230000|2022-02-07 15:53:50|44616.6|44596.6|44617.1|44597.1|44617.1|44597.1|44616.6|44596.6|2
1644249240000|2022-02-07 15:54:00|44615.2|44595.2|44609.6|44589.6|44615.2|44595.2|44607.1|44587.1|5
1644249250000|2022-02-07 15:54:10|44609.1|44589.1|44617.1|44597.1|44617.1|44597.1|44609.1|44589.1|7
1644249260000|2022-02-07 15:54:20|44617.7|44597.7|44617.7|44597.7|44619.6|44599.6|44617.1|44597.1|2
1644249270000|2022-02-07 15:54:30|44617.1|44597.1|44617.1|44597.1|44619.1|44599.1|44617.1|44597.1|0
1644249280000|2022-02-07 15:54:40|44614.1|44594.1|44612.1|44592.1|44614.1|44594.1|44611.6|44591.6|6
1644249290000|2022-02-07 15:54:50|44614.1|44594.1|44604.6|44584.6|44614.1|44594.1|44604.1|44584.1|1
1644249300000|2022-02-07 15:55:00|44606.6|44586.6|44614.1|44594.1|44614.1|44594.1|44604.1|44584.1|4
1644249310000|2022-02-07 15:55:10|44613.6|44593.6|44614.1|44594.1|44614.1|44594.1|44609.1|44589.1|6
1644249320000|2022-02-07 15:55:20|44616.1|44596.1|44622.1|44602.1|44622.1|44602.1|44611.6|44591.6|3
1644249330000|2022-02-07 15:55:30|44622.7|44602.7|44626.6|44606.6|44626.6|44606.6|44622.7|44602.7|2
1644249340000|2022-02-07 15:55:40|44624.6|44604.6|44626.6|44606.6|44628.6|44608.6|44624.1|44604.1|1
1644249350000|2022-02-07 15:55:50|44629.1|44609.1|44626.6|44606.6|44631.6|44611.6|44626.6|44606.6|5
1644249360000|2022-02-07 15:56:00|44626.1|44606.1|44624.6|44604.6|44629.1|44609.1|44624.1|44604.1|11
1644249370000|2022-02-07 15:56:10|44624.1|44604.1|44629.1|44609.1|44629.1|44609.1|44624.1|44604.1|2
1644249380000|2022-02-07 15:56:20|44627.1|44607.1|44634.1|44614.1|44634.1|44614.1|44624.1|44604.1|6
1644249390000|2022-02-07 15:56:30|44633.6|44613.6|44631.6|44611.6|44633.6|44613.6|44629.1|44609.1|0
1644249400000|2022-02-07 15:56:40|44629.1|44609.1|44621.6|44601.6|44629.1|44609.1|44621.6|44601.6|9
1644249410000|2022-02-07 15:56:50|44622.1|44602.1|44619.1|44599.1|44624.1|44604.1|44616.6|44596.6|11
1644249420000|2022-02-07 15:57:00|44621.1|44601.1|44619.1|44599.1|44624.1|44604.1|44619.1|44599.1|1
1644249430000|2022-02-07 15:57:10|44621.6|44601.6|44624.6|44604.6|44624.6|44604.6|44619.6|44599.6|8
1644249440000|2022-02-07 15:57:20|44625.2|44605.2|44628.6|44608.6|44631.1|44611.1|44625.2|44605.2|0
1644249450000|2022-02-07 15:57:30|44629.1|44609.1|44631.6|44611.6|44631.6|44611.6|44628.6|44608.6|2
1644249460000|2022-02-07 15:57:40|||||||||2
1644249470000|2022-02-07 15:57:50|44629.1|44609.1|44628.6|44608.6|44629.1|44609.1|44628.6|44608.6|1
1644249480000|2022-02-07 15:58:00|44628|44608|44624.1|44604.1|44628.6|44608.6|44624.1|44604.1|10
1644249490000|2022-02-07 15:58:10|44624.6|44604.6|44624.1|44604.1|44627.1|44607.1|44621.6|44601.6|2
1644249500000|2022-02-07 15:58:20|44623.6|44603.6|44624.1|44604.1|44624.1|44604.1|44621.6|44601.6|3
1644249510000|2022-02-07 15:58:30|44623.6|44603.6|44629.1|44609.1|44629.1|44609.1|44623.6|44603.6|4
1644249520000|2022-02-07 15:58:40|44628.6|44608.6|44624.1|44604.1|44628.6|44608.6|44624.1|44604.1|0
1644249530000|2022-02-07 15:58:50|44624.6|44604.6|44624.1|44604.1|44628.6|44608.6|44624.1|44604.1|3
1644249540000|2022-02-07 15:59:00|44626.6|44606.6|44632.1|44612.1|44632.1|44612.1|44626.6|44606.6|4
1644249550000|2022-02-07 15:59:10|44632.7|44612.7|44634.6|44614.6|44639.1|44619.1|44632.7|44612.7|2
1644249560000|2022-02-07 15:59:20|44639.6|44619.6|44639.6|44619.6|44640.2|44620.2|44639.1|44619.1|10
1644249570000|2022-02-07 15:59:30|44644.1|44624.1|44649.1|44629.1|44651.1|44631.1|44644.1|44624.1|3
1644249580000|2022-02-07 15:59:40|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|4
1644249590000|2022-02-07 15:59:50|44644.6|44624.6|44636.6|44616.6|44646.6|44626.6|44636.6|44616.6|2
1644249600000|2022-02-07 16:00:00|44637.1|44617.1|44641.1|44621.1|44641.1|44621.1|44636.6|44616.6|11
1644249610000|2022-02-07 16:00:10|||||||||2
1644249620000|2022-02-07 16:00:20|44641.6|44621.6|44644.6|44624.6|44646.1|44626.1|44641.6|44621.6|22
1644249630000|2022-02-07 16:00:30|44644.1|44624.1|44646.1|44626.1|44647.1|44627.1|44644.1|44624.1|5
1644249640000|2022-02-07 16:00:40|44644.1|44624.1|44644.6|44624.6|44645.2|44625.2|44644.1|44624.1|4
1644249650000|2022-02-07 16:00:50|44647.1|44627.1|44651.1|44631.1|44653|44633|44647.1|44627.1|9
1644249660000|2022-02-07 16:01:00|44653|44633|44654.1|44634.1|44661.1|44641.1|44652.1|44632.1|19
1644249670000|2022-02-07 16:01:10|44649.6|44629.6|44651.6|44631.6|44654.1|44634.1|44649.1|44629.1|3
1644249680000|2022-02-07 16:01:20|44649.6|44629.6|44654.1|44634.1|44654.1|44634.1|44649.1|44629.1|3
1644249690000|2022-02-07 16:01:30|44654.6|44634.6|44657.1|44637.1|44657.7|44637.7|44654.6|44634.6|5
1644249700000|2022-02-07 16:01:40|44657.7|44637.7|44664.1|44644.1|44667.1|44647.1|44657.7|44637.7|6
1644249710000|2022-02-07 16:01:50|44663.6|44643.6|44666.6|44646.6|44666.6|44646.6|44663.6|44643.6|8
1644249720000|2022-02-07 16:02:00|44664.1|44644.1|44672.1|44652.1|44672.1|44652.1|44664.1|44644.1|23
1644249730000|2022-02-07 16:02:10|44670.2|44650.2|44679.1|44659.1|44679.1|44659.1|44669.6|44649.6|25
1644249740000|2022-02-07 16:02:20|44679.6|44659.6|44679.1|44659.1|44682.1|44662.1|44679.1|44659.1|7
1644249750000|2022-02-07 16:02:30|44681.1|44661.1|44679.1|44659.1|44681.1|44661.1|44679.1|44659.1|11
1644249760000|2022-02-07 16:02:40|44681.6|44661.6|44679.1|44659.1|44684.1|44664.1|44679.1|44659.1|6
1644249770000|2022-02-07 16:02:50|44678.6|44658.6|44674.1|44654.1|44678.6|44658.6|44674.1|44654.1|18
1644249780000|2022-02-07 16:03:00|44671.6|44651.6|44674.1|44654.1|44679.1|44659.1|44671.6|44651.6|15
1644249790000|2022-02-07 16:03:10|44676.6|44656.6|44679.1|44659.1|44679.1|44659.1|44674.1|44654.1|13
1644249800000|2022-02-07 16:03:20|44681.6|44661.6|44679.1|44659.1|44681.6|44661.6|44679.1|44659.1|4
1644249810000|2022-02-07 16:03:30|44677.1|44657.1|44671.6|44651.6|44677.1|44657.1|44671.6|44651.6|7
1644249820000|2022-02-07 16:03:40|44671.1|44651.1|44666.1|44646.1|44671.1|44651.1|44665.5|44645.5|10
1644249830000|2022-02-07 16:03:50|44665.5|44645.5|44663|44643|44665.5|44645.5|44663|44643|3
1644249840000|2022-02-07 16:04:00|44656.6|44636.6|44648.6|44628.6|44656.6|44636.6|44640.5|44620.5|34
1644249850000|2022-02-07 16:04:10|44648|44628|44648|44628|44648|44628|44646.1|44626.1|5
1644249860000|2022-02-07 16:04:20|44650.5|44630.5|44645.5|44625.5|44650.5|44630.5|44645.5|44625.5|1
1644249870000|2022-02-07 16:04:30|44643.6|44623.6|44645.5|44625.5|44645.5|44625.5|44635.5|44615.5|6
1644249880000|2022-02-07 16:04:40|44647.5|44627.5|44648|44628|44648|44628|44647.5|44627.5|5
1644249890000|2022-02-07 16:04:50|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|0
1644249900000|2022-02-07 16:05:00|44642.5|44622.5|44643|44623|44643|44623|44642.5|44622.5|5
1644249910000|2022-02-07 16:05:10|44640|44620|44638|44618|44643|44623|44638|44618|9
1644249920000|2022-02-07 16:05:20|44637.5|44617.5|44633|44613|44638|44618|44633|44613|5
1644249930000|2022-02-07 16:05:30|||||||||7
1644249940000|2022-02-07 16:05:40|44630.5|44610.5|44633|44613|44633|44613|44630.5|44610.5|3
1644249950000|2022-02-07 16:05:50|44633.6|44613.6|44638|44618|44638|44618|44633.6|44613.6|5
1644249960000|2022-02-07 16:06:00|44638.6|44618.6|44643|44623|44643|44623|44638.6|44618.6|6
1644249970000|2022-02-07 16:06:10|||||||||2
1644249980000|2022-02-07 16:06:20|44643.6|44623.6|44645.5|44625.5|44645.5|44625.5|44643.6|44623.6|2
1644249990000|2022-02-07 16:06:30|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|2
1644250000000|2022-02-07 16:06:40|44645.5|44625.5|44645.5|44625.5|44648|44628|44645.5|44625.5|3
1644250010000|2022-02-07 16:06:50|44646.1|44626.1|44658|44638|44660.5|44640.5|44646.1|44626.1|5
1644250020000|2022-02-07 16:07:00|44657.5|44637.5|44655.5|44635.5|44658|44638|44655.5|44635.5|9
1644250030000|2022-02-07 16:07:10|44658|44638|44655|44635|44658|44638|44655|44635|16
1644250040000|2022-02-07 16:07:20|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44655|44635|6
1644250050000|2022-02-07 16:07:30|44657|44637|44655|44635|44657.5|44637.5|44655|44635|1
1644250060000|2022-02-07 16:07:40|44657.5|44637.5|44655|44635|44657.5|44637.5|44655|44635|2
1644250070000|2022-02-07 16:07:50|44657|44637|44660.5|44640.5|44660.5|44640.5|44657|44637|10
1644250080000|2022-02-07 16:08:00|44660|44640|44658|44638|44660|44640|44658|44638|5
1644250090000|2022-02-07 16:08:10|44657.5|44637.5|44636.1|44616.1|44657.5|44637.5|44636.1|44616.1|10
1644250100000|2022-02-07 16:08:20|44638|44618|44638|44618|44638|44618|44635.5|44615.5|3
1644250110000|2022-02-07 16:08:30|44637.5|44617.5|44635.5|44615.5|44637.5|44617.5|44635.5|44615.5|3
1644250120000|2022-02-07 16:08:40|44633|44613|44633|44613|44633|44613|44633|44613|4
1644250130000|2022-02-07 16:08:50|44632.5|44612.5|44633|44613|44633|44613|44631.1|44611.1|1
1644250140000|2022-02-07 16:09:00|44632.5|44612.5|44625.5|44605.5|44632.5|44612.5|44623|44603|11
1644250150000|2022-02-07 16:09:10|44625|44605|44627.5|44607.5|44627.5|44607.5|44623|44603|6
1644250160000|2022-02-07 16:09:20|44628|44608|44628|44608|44628|44608|44628|44608|18
1644250170000|2022-02-07 16:09:30|44631.1|44611.1|44633|44613|44633|44613|44628.6|44608.6|17
1644250180000|2022-02-07 16:09:40|44638|44618|44643|44623|44643|44623|44638|44618|3
1644250190000|2022-02-07 16:09:50|44642.5|44622.5|44642.5|44622.5|44643|44623|44642.5|44622.5|3
1644250200000|2022-02-07 16:10:00|44643|44623|44645.5|44625.5|44647.5|44627.5|44642.5|44622.5|3
1644250210000|2022-02-07 16:10:10|44643|44623|44642.5|44622.5|44643|44623|44642.5|44622.5|2
1644250220000|2022-02-07 16:10:20|44642|44622|44643|44623|44643|44623|44640|44620|2
1644250230000|2022-02-07 16:10:30|44642.5|44622.5|44643|44623|44643|44623|44640|44620|2
1644250240000|2022-02-07 16:10:40|44642.5|44622.5|44643.6|44623.6|44645.5|44625.5|44642.5|44622.5|7
1644250250000|2022-02-07 16:10:50|44645.5|44625.5|44646.6|44626.6|44646.6|44626.6|44643.6|44623.6|2
1644250260000|2022-02-07 16:11:00|44646.1|44626.1|44648|44628|44648|44628|44646.1|44626.1|3
1644250270000|2022-02-07 16:11:10|44646.1|44626.1|44648.6|44628.6|44651.1|44631.1|44646.1|44626.1|8
1644250280000|2022-02-07 16:11:20|44650.5|44630.5|44651.1|44631.1|44651.1|44631.1|44648|44628|2
1644250290000|2022-02-07 16:11:30|||||||||2
1644250300000|2022-02-07 16:11:40|44648.6|44628.6|44648.6|44628.6|44648.6|44628.6|44648.6|44628.6|5
1644250310000|2022-02-07 16:11:50|44651.1|44631.1|44648.6|44628.6|44651.1|44631.1|44648|44628|2
1644250320000|2022-02-07 16:12:00|44648|44628|44648.6|44628.6|44648.6|44628.6|44648|44628|3
1644250330000|2022-02-07 16:12:10|44648|44628|44645.5|44625.5|44648.6|44628.6|44645.5|44625.5|4
1644250340000|2022-02-07 16:12:20|44647.5|44627.5|44645.5|44625.5|44648|44628|44643|44623|4
1644250350000|2022-02-07 16:12:30|44645|44625|44651.1|44631.1|44651.1|44631.1|44643.6|44623.6|3
1644250360000|2022-02-07 16:12:40|44650.5|44630.5|44648|44628|44651.1|44631.1|44648|44628|2
1644250370000|2022-02-07 16:12:50|44648.6|44628.6|44648.6|44628.6|44651.1|44631.1|44648|44628|2
1644250380000|2022-02-07 16:13:00|44651.1|44631.1|44648|44628|44651.1|44631.1|44648|44628|4
1644250390000|2022-02-07 16:13:10|44648.6|44628.6|44650.5|44630.5|44651.1|44631.1|44648.6|44628.6|2
1644250400000|2022-02-07 16:13:20|44648.6|44628.6|44655.5|44635.5|44655.5|44635.5|44648.6|44628.6|6
1644250410000|2022-02-07 16:13:30|44655|44635|44655.5|44635.5|44655.5|44635.5|44653|44633|2
1644250420000|2022-02-07 16:13:40|44655|44635|44653|44633|44655|44635|44651.1|44631.1|1
1644250430000|2022-02-07 16:13:50|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|44653.6|44633.6|2
1644250440000|2022-02-07 16:14:00|44653|44633|44648.6|44628.6|44653|44633|44648.6|44628.6|9
1644250450000|2022-02-07 16:14:10|44648|44628|44648.6|44628.6|44648.6|44628.6|44648|44628|4
1644250460000|2022-02-07 16:14:20|44649.1|44629.1|44648|44628|44650.5|44630.5|44647.5|44627.5|5
1644250470000|2022-02-07 16:14:30|44645.5|44625.5|44645.5|44625.5|44645.5|44625.5|44643|44623|2
1644250480000|2022-02-07 16:14:40|44645|44625|44645.5|44625.5|44648|44628|44643|44623|2
1644250490000|2022-02-07 16:14:50|44648|44628|44645.5|44625.5|44648|44628|44645.5|44625.5|4
1644250500000|2022-02-07 16:15:00|44645|44625|44643|44623|44645.5|44625.5|44643|44623|0
1644250510000|2022-02-07 16:15:10|44638|44618|44630|44610|44638|44618|44630|44610|8
1644250520000|2022-02-07 16:15:20|44630.5|44610.5|44637.5|44617.5|44637.5|44617.5|44630.5|44610.5|14
1644250530000|2022-02-07 16:15:30|44638|44618|44635.5|44615.5|44640.5|44620.5|44633|44613|4
1644250540000|2022-02-07 16:15:40|44637.5|44617.5|44637.5|44617.5|44638|44618|44633|44613|1
1644250550000|2022-02-07 16:15:50|44635.5|44615.5|44633|44613|44635.5|44615.5|44630.5|44610.5|1
1644250560000|2022-02-07 16:16:00|44630.5|44610.5|44624.5|44604.5|44630.5|44610.5|44622|44602|198
1644250570000|2022-02-07 16:16:10|44625|44605|44627.5|44607.5|44627.5|44607.5|44623|44603|5
1644250580000|2022-02-07 16:16:20|44628|44608|44622.5|44602.5|44628|44608|44622.5|44602.5|1
1644250590000|2022-02-07 16:16:30|44623|44603|44623|44603|44623|44603|44620.5|44600.5|5
1644250600000|2022-02-07 16:16:40|44622.5|44602.5|44625|44605|44625|44605|44622.5|44602.5|4
1644250610000|2022-02-07 16:16:50|44625.5|44605.5|44627.5|44607.5|44627.5|44607.5|44625.5|44605.5|4
1644250620000|2022-02-07 16:17:00|44625.5|44605.5|44620|44600|44625.5|44605.5|44617.5|44597.5|8
1644250630000|2022-02-07 16:17:10|44619.5|44599.5|44617.5|44597.5|44620|44600|44617.5|44597.5|3
1644250640000|2022-02-07 16:17:20|44615|44595|44615|44595|44615|44595|44607.5|44587.5|10
1644250650000|2022-02-07 16:17:30|44615.5|44595.5|44613|44593|44617.5|44597.5|44613|44593|5
1644250660000|2022-02-07 16:17:40|44610.5|44590.5|44612.5|44592.5|44613|44593|44608.6|44588.6|5
1644250670000|2022-02-07 16:17:50|44612|44592|44607.5|44587.5|44612|44592|44605.5|44585.5|2
1644250680000|2022-02-07 16:18:00|44608|44588|44610|44590|44610|44590|44605|44585|5
1644250690000|2022-02-07 16:18:10|44610.5|44590.5|44610|44590|44612.5|44592.5|44610|44590|7
1644250700000|2022-02-07 16:18:20|44612.5|44592.5|44608|44588|44613|44593|44608|44588|1
1644250710000|2022-02-07 16:18:30|44612.5|44592.5|44613|44593|44613|44593|44610.5|44590.5|2
1644250720000|2022-02-07 16:18:40|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44610|44590|2
1644250730000|2022-02-07 16:18:50|44613|44593|44613|44593|44613|44593|44612.5|44592.5|3
1644250740000|2022-02-07 16:19:00|44612.5|44592.5|44620.5|44600.5|44620.5|44600.5|44612.5|44592.5|3
1644250750000|2022-02-07 16:19:10|44622.5|44602.5|44631.1|44611.1|44631.1|44611.1|44622.5|44602.5|6
1644250760000|2022-02-07 16:19:20|44636.1|44616.1|44638.6|44618.6|44640.5|44620.5|44636.1|44616.1|3
1644250770000|2022-02-07 16:19:30|44640.5|44620.5|44637.5|44617.5|44640.5|44620.5|44635|44615|3
1644250780000|2022-02-07 16:19:40|44638|44618|44637.5|44617.5|44638|44618|44637.5|44617.5|1
1644250790000|2022-02-07 16:19:50|44638|44618|44635|44615|44638|44618|44635|44615|2
1644250800000|2022-02-07 16:20:00|44633|44613|44633|44613|44637.5|44617.5|44633|44613|5
1644250810000|2022-02-07 16:20:10|44630.5|44610.5|44622.5|44602.5|44633|44613|44620.5|44600.5|10
1644250820000|2022-02-07 16:20:20|44623|44603|44623|44603|44623.6|44603.6|44623|44603|3
1644250830000|2022-02-07 16:20:30|44622.5|44602.5|44620.5|44600.5|44623|44603|44620.5|44600.5|1
1644250840000|2022-02-07 16:20:40|44620|44600|44613|44593|44620|44600|44613|44593|5
1644250850000|2022-02-07 16:20:50|44612.5|44592.5|44613|44593|44613|44593|44612.5|44592.5|3
1644250860000|2022-02-07 16:21:00|44615|44595|44613|44593|44615|44595|44613|44593|6
1644250870000|2022-02-07 16:21:10|44612.5|44592.5|44605|44585|44612.5|44592.5|44602.5|44582.5|13
1644250880000|2022-02-07 16:21:20|44607|44587|44620|44600|44620|44600|44607|44587|2
1644250890000|2022-02-07 16:21:30|44622|44602|44615.5|44595.5|44622|44602|44615.5|44595.5|2
1644250900000|2022-02-07 16:21:40|44616.1|44596.1|44618|44598|44618|44598|44615.5|44595.5|1
1644250910000|2022-02-07 16:21:50|44620|44600|44638|44618|44638|44618|44618|44598|14
1644250920000|2022-02-07 16:22:00|44640|44620|44634.5|44614.5|44640|44620|44634.5|44614.5|9
1644250930000|2022-02-07 16:22:10|44633.9|44613.9|44634.5|44614.5|44634.5|44614.5|44633.9|44613.9|2
1644250940000|2022-02-07 16:22:20|44635|44615|44635|44615|44635|44615|44632|44612|4
1644250950000|2022-02-07 16:22:30|44634.5|44614.5|44628|44608|44634.5|44614.5|44628|44608|2
1644250960000|2022-02-07 16:22:40|44628.6|44608.6|44625.5|44605.5|44628.6|44608.6|44625.5|44605.5|4
1644250970000|2022-02-07 16:22:50|44628.6|44608.6|44630|44610|44630.5|44610.5|44628|44608|0
1644250980000|2022-02-07 16:23:00|44628|44608|44620.5|44600.5|44628|44608|44620.5|44600.5|7
1644250990000|2022-02-07 16:23:10|44622.5|44602.5|44618.6|44598.6|44622.5|44602.5|44618|44598|7
1644251000000|2022-02-07 16:23:20|44620.5|44600.5|44615.5|44595.5|44620.5|44600.5|44615.5|44595.5|1
1644251010000|2022-02-07 16:23:30|44616.1|44596.1|44616.1|44596.1|44616.1|44596.1|44615.5|44595.5|1
1644251020000|2022-02-07 16:23:40|44618|44598|44627.5|44607.5|44629.5|44609.5|44616.1|44596.1|0
1644251030000|2022-02-07 16:23:50|44632.5|44612.5|44625.5|44605.5|44632.5|44612.5|44625.5|44605.5|5
1644251040000|2022-02-07 16:24:00|44625|44605|44622.5|44602.5|44625.5|44605.5|44615.5|44595.5|6
1644251050000|2022-02-07 16:24:10|44623|44603|44623|44603|44623|44603|44620.5|44600.5|0
1644251060000|2022-02-07 16:24:20|44623.6|44603.6|44620.5|44600.5|44623.6|44603.6|44620.5|44600.5|4
1644251070000|2022-02-07 16:24:30|44622.5|44602.5|44623|44603|44623|44603|44620.5|44600.5|1
1644251080000|2022-02-07 16:24:40|44623.6|44603.6|44625.5|44605.5|44625.5|44605.5|44623|44603|4
1644251090000|2022-02-07 16:24:50|44626.1|44606.1|44623|44603|44630.5|44610.5|44623|44603|2
1644251100000|2022-02-07 16:25:00|44623.6|44603.6|44630.5|44610.5|44633.6|44613.6|44623.6|44603.6|9
1644251110000|2022-02-07 16:25:10|44633|44613|44632.5|44612.5|44633|44613|44630.5|44610.5|6
1644251120000|2022-02-07 16:25:20|44630.5|44610.5|44630.5|44610.5|44630.5|44610.5|44628|44608|0
1644251130000|2022-02-07 16:25:30|44630|44610|44636.1|44616.1|44638|44618|44628.6|44608.6|7
1644251140000|2022-02-07 16:25:40|44643|44623|44658|44638|44658|44638|44643|44623|15
1644251150000|2022-02-07 16:25:50|44662.5|44642.5|44663.6|44643.6|44663.6|44643.6|44660.5|44640.5|3
1644251160000|2022-02-07 16:26:00|44665.5|44645.5|44668|44648|44668|44648|44663|44643|4
1644251170000|2022-02-07 16:26:10|44664.1|44644.1|44670|44650|44670|44650|44663|44643|14
1644251180000|2022-02-07 16:26:20|44670.5|44650.5|44673|44653|44677.5|44657.5|44670.5|44650.5|13
1644251190000|2022-02-07 16:26:30|||||||||1
1644251200000|2022-02-07 16:26:40|||||||||24
1644251210000|2022-02-07 16:26:50|44673.6|44653.6|44673.6|44653.6|44673.6|44653.6|44673|44653|3
1644251220000|2022-02-07 16:27:00|44673|44653|44673|44653|44673.6|44653.6|44673|44653|3
1644251230000|2022-02-07 16:27:10|44673.6|44653.6|44673.6|44653.6|44673.6|44653.6|44673|44653|6
1644251240000|2022-02-07 16:27:20|44674.1|44654.1|44683|44663|44683|44663|44674.1|44654.1|6
1644251250000|2022-02-07 16:27:30|44686.1|44666.1|44685.5|44665.5|44686.1|44666.1|44683|44663|13
1644251260000|2022-02-07 16:27:40|44683|44663|44688.6|44668.6|44690.5|44670.5|44683|44663|32
1644251270000|2022-02-07 16:27:50|44688|44668|44690.5|44670.5|44692.5|44672.5|44688|44668|2
1644251280000|2022-02-07 16:28:00|44688|44668|44680.5|44660.5|44688|44668|44680.5|44660.5|86
1644251290000|2022-02-07 16:28:10|44679.5|44659.5|44677|44657|44679.5|44659.5|44677|44657|8
1644251300000|2022-02-07 16:28:20|44677.5|44657.5|44670|44650|44677.5|44657.5|44670|44650|2
1644251310000|2022-02-07 16:28:30|44669.5|44649.5|44672.5|44652.5|44674.5|44654.5|44669.5|44649.5|6
1644251320000|2022-02-07 16:28:40|44672|44652|44672|44652|44672|44652|44672|44652|5
1644251330000|2022-02-07 16:28:50|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|9
1644251340000|2022-02-07 16:29:00|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44660|44640|11
1644251350000|2022-02-07 16:29:10|44667|44647|44667|44647|44667|44647|44667|44647|3
1644251360000|2022-02-07 16:29:20|44664.5|44644.5|44657|44637|44664.5|44644.5|44657|44637|11
1644251370000|2022-02-07 16:29:30|44655|44635|44657|44637|44659.5|44639.5|44653.9|44633.9|6
1644251380000|2022-02-07 16:29:40|44654.5|44634.5|44657.5|44637.5|44659.5|44639.5|44654.5|44634.5|10
1644251390000|2022-02-07 16:29:50|44659.5|44639.5|44656.4|44636.4|44662|44642|44654.5|44634.5|3
1644251400000|2022-02-07 16:30:00|44654.5|44634.5|44652|44632|44659.5|44639.5|44652|44632|8
1644251410000|2022-02-07 16:30:10|44642|44622|44639.5|44619.5|44642|44622|44634.5|44614.5|31
1644251420000|2022-02-07 16:30:20|44642|44622|44642|44622|44642|44622|44637|44617|10
1644251430000|2022-02-07 16:30:30|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44637|44617|4
1644251440000|2022-02-07 16:30:40|44642|44622|44642|44622|44642|44622|44638.9|44618.9|5
1644251450000|2022-02-07 16:30:50|44637|44617|44647|44627|44647|44627|44637|44617|9
1644251460000|2022-02-07 16:31:00|44646.4|44626.4|44657|44637|44657|44637|44642|44622|12
1644251470000|2022-02-07 16:31:10|44662|44642|44654.5|44634.5|44662|44642|44654.5|44634.5|13
1644251480000|2022-02-07 16:31:20|44652|44632|44654.5|44634.5|44654.5|44634.5|44649.5|44629.5|6
1644251490000|2022-02-07 16:31:30|44655|44635|44662|44642|44662|44642|44655|44635|5
1644251500000|2022-02-07 16:31:40|44657|44637|44657|44637|44657|44637|44657|44637|0
1644251510000|2022-02-07 16:31:50|44662|44642|44662|44642|44662|44642|44657|44637|9
1644251520000|2022-02-07 16:32:00|44659.5|44639.5|44662|44642|44662|44642|44657.5|44637.5|10
1644251530000|2022-02-07 16:32:10|44660|44640|44660|44640|44662|44642|44660|44640|1
1644251540000|2022-02-07 16:32:20|44657|44637|44647|44627|44657|44637|44645|44625|10
1644251550000|2022-02-07 16:32:30|44644.5|44624.5|44635|44615|44644.5|44624.5|44635|44615|7
1644251560000|2022-02-07 16:32:40|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|2
1644251570000|2022-02-07 16:32:50|44633.9|44613.9|44607|44587|44633.9|44613.9|44607|44587|11
1644251580000|2022-02-07 16:33:00|44606.4|44586.4|44596.4|44576.4|44606.4|44586.4|44594.5|44574.5|421
1644251590000|2022-02-07 16:33:10|44599.5|44579.5|44605|44585|44605|44585|44597|44577|12
1644251600000|2022-02-07 16:33:20|44607|44587|44601.4|44581.4|44607|44587|44601.4|44581.4|18
1644251610000|2022-02-07 16:33:30|44599.5|44579.5|44602|44582|44602|44582|44598.9|44578.9|5
1644251620000|2022-02-07 16:33:40|44599.5|44579.5|44601.4|44581.4|44601.4|44581.4|44597|44577|8
1644251630000|2022-02-07 16:33:50|44602|44582|44599.5|44579.5|44602|44582|44599.5|44579.5|1
1644251640000|2022-02-07 16:34:00|44597|44577|44588.9|44568.9|44597|44577|44588.9|44568.9|9
1644251650000|2022-02-07 16:34:10|||||||||11
1644251660000|2022-02-07 16:34:20|44589.5|44569.5|44591.4|44571.4|44591.4|44571.4|44589.5|44569.5|6
1644251670000|2022-02-07 16:34:30|44593.9|44573.9|44594.5|44574.5|44594.5|44574.5|44591.4|44571.4|2
1644251680000|2022-02-07 16:34:40|44597|44577|44604.5|44584.5|44604.5|44584.5|44597|44577|5
1644251690000|2022-02-07 16:34:50|44602.5|44582.5|44602|44582|44605|44585|44602|44582|3
1644251700000|2022-02-07 16:35:00|44602.5|44582.5|44599.5|44579.5|44602.5|44582.5|44599.5|44579.5|2
1644251710000|2022-02-07 16:35:10|44602.5|44582.5|44602|44582|44602.5|44582.5|44597.5|44577.5|7
1644251720000|2022-02-07 16:35:20|44606.4|44586.4|44624.5|44604.5|44624.5|44604.5|44604.5|44584.5|24
1644251730000|2022-02-07 16:35:30|44622.5|44602.5|44632|44612|44634.5|44614.5|44622|44602|27
1644251740000|2022-02-07 16:35:40|44634.5|44614.5|44634.5|44614.5|44637|44617|44634.5|44614.5|11
1644251750000|2022-02-07 16:35:50|44637|44617|44632|44612|44637|44617|44632|44612|5
1644251760000|2022-02-07 16:36:00|44629.5|44609.5|44622|44602|44629.5|44609.5|44622|44602|5
1644251770000|2022-02-07 16:36:10|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|44619.5|44599.5|3
1644251780000|2022-02-07 16:36:20|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|3
1644251790000|2022-02-07 16:36:30|44616.4|44596.4|44622|44602|44622|44602|44616.4|44596.4|6
1644251800000|2022-02-07 16:36:40|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|1
1644251810000|2022-02-07 16:36:50|44622.5|44602.5|44617.5|44597.5|44624.5|44604.5|44617.5|44597.5|9
1644251820000|2022-02-07 16:37:00|44619.5|44599.5|44602.5|44582.5|44619.5|44599.5|44602.5|44582.5|6
1644251830000|2022-02-07 16:37:10|44603|44583|44605|44585|44607|44587|44603|44583|4
1644251840000|2022-02-07 16:37:20|44607|44587|44607.5|44587.5|44607.5|44587.5|44607|44587|4
1644251850000|2022-02-07 16:37:30|44610.5|44590.5|44610|44590|44610.5|44590.5|44610|44590|5
1644251860000|2022-02-07 16:37:40|44610.5|44590.5|44610|44590|44610.5|44590.5|44610|44590|2
1644251870000|2022-02-07 16:37:50|44610.5|44590.5|44610.5|44590.5|44610.5|44590.5|44610|44590|2
1644251880000|2022-02-07 16:38:00|44610|44590|44610|44590|44611.1|44591.1|44610|44590|2
1644251890000|2022-02-07 16:38:10|44608.9|44588.9|44607.5|44587.5|44608.9|44588.9|44597.5|44577.5|11
1644251900000|2022-02-07 16:38:20|44607|44587|44603.9|44583.9|44607|44587|44602.5|44582.5|11
1644251910000|2022-02-07 16:38:30|44603.4|44583.4|44597|44577|44603.4|44583.4|44592.5|44572.5|6
1644251920000|2022-02-07 16:38:40|44595|44575|44592|44572|44597|44577|44591.4|44571.4|1
1644251930000|2022-02-07 16:38:50|44591.4|44571.4|44594.5|44574.5|44594.5|44574.5|44589.5|44569.5|6
1644251940000|2022-02-07 16:39:00|44592.5|44572.5|44592.5|44572.5|44597.5|44577.5|44592.5|44572.5|3
1644251950000|2022-02-07 16:39:10|44594.5|44574.5|44587|44567|44594.5|44574.5|44587|44567|23
1644251960000|2022-02-07 16:39:20|44587.5|44567.5|44584.5|44564.5|44589.5|44569.5|44584.5|44564.5|1
1644251970000|2022-02-07 16:39:30|44579.5|44559.5|44575|44555|44579.5|44559.5|44573|44553|7
1644251980000|2022-02-07 16:39:40|44577.5|44557.5|44578|44558|44578|44558|44577.5|44557.5|3
1644251990000|2022-02-07 16:39:50|44577.5|44557.5|44577|44557|44580.5|44560.5|44577|44557|1
1644252000000|2022-02-07 16:40:00|44575|44555|44572|44552|44579.5|44559.5|44572|44552|4
1644252010000|2022-02-07 16:40:10|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|8
1644252020000|2022-02-07 16:40:20|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|44568.4|44548.4|6
1644252030000|2022-02-07 16:40:30|44571.4|44551.4|44572.5|44552.5|44574.5|44554.5|44567|44547|13
1644252040000|2022-02-07 16:40:40|44572|44552|44577|44557|44577|44557|44572|44552|7
1644252050000|2022-02-07 16:40:50|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|2
1644252060000|2022-02-07 16:41:00|44572|44552|44584.5|44564.5|44584.5|44564.5|44572|44552|8
1644252070000|2022-02-07 16:41:10|44583.9|44563.9|44573.9|44553.9|44583.9|44563.9|44573.9|44553.9|7
1644252080000|2022-02-07 16:41:20|44576.4|44556.4|44574.5|44554.5|44577|44557|44574.5|44554.5|3
1644252090000|2022-02-07 16:41:30|44575|44555|44578.9|44558.9|44582|44562|44575|44555|4
1644252100000|2022-02-07 16:41:40|44578.4|44558.4|44572.5|44552.5|44578.9|44558.9|44572|44552|7
1644252110000|2022-02-07 16:41:50|44572|44552|44579.5|44559.5|44582|44562|44570|44550|10
1644252120000|2022-02-07 16:42:00|44577|44557|44569.5|44549.5|44577|44557|44569.5|44549.5|4
1644252130000|2022-02-07 16:42:10|44571.4|44551.4|44567|44547|44571.4|44551.4|44567|44547|4
1644252140000|2022-02-07 16:42:20|44566.4|44546.4|44566.4|44546.4|44567|44547|44566.4|44546.4|2
1644252150000|2022-02-07 16:42:30|44567|44547|44569.5|44549.5|44571.4|44551.4|44566.4|44546.4|1
1644252160000|2022-02-07 16:42:40|44571.4|44551.4|44572|44552|44572|44552|44569.5|44549.5|37
1644252170000|2022-02-07 16:42:50|44571.4|44551.4|44572|44552|44572|44552|44569.5|44549.5|1
1644252180000|2022-02-07 16:43:00|44572.5|44552.5|44567|44547|44573.9|44553.9|44567|44547|11
1644252190000|2022-02-07 16:43:10|44563.9|44543.9|44551.4|44531.4|44563.9|44543.9|44551.4|44531.4|11
1644252200000|2022-02-07 16:43:20|44550.9|44530.9|44542|44522|44550.9|44530.9|44538.9|44518.9|9
1644252210000|2022-02-07 16:43:30|44541.4|44521.4|44522|44502|44541.4|44521.4|44522|44502|13
1644252220000|2022-02-07 16:43:40|44521.4|44501.4|44514.5|44494.5|44522|44502|44514.5|44494.5|8
1644252230000|2022-02-07 16:43:50|44513.9|44493.9|44516.4|44496.4|44516.4|44496.4|44510.9|44490.9|10
1644252240000|2022-02-07 16:44:00|44513.9|44493.9|44508.9|44488.9|44513.9|44493.9|44508.4|44488.4|15
1644252250000|2022-02-07 16:44:10|44510.9|44490.9|44509.5|44489.5|44511.4|44491.4|44509.5|44489.5|5
1644252260000|2022-02-07 16:44:20|44508.9|44488.9|44501.4|44481.4|44508.9|44488.9|44501.4|44481.4|10
1644252270000|2022-02-07 16:44:30|44503.9|44483.9|44487|44467|44503.9|44483.9|44487|44467|37
1644252280000|2022-02-07 16:44:40|44486.4|44466.4|44477|44457|44487|44467|44477|44457|24
1644252290000|2022-02-07 16:44:50|44482|44462|44484.5|44464.5|44487|44467|44482|44462|12
1644252300000|2022-02-07 16:45:00|44487|44467|44476.4|44456.4|44487|44467|44475.9|44455.9|28
1644252310000|2022-02-07 16:45:10|44477|44457|44482|44462|44482|44462|44477|44457|12
1644252320000|2022-02-07 16:45:20|44480.9|44460.9|44477|44457|44480.9|44460.9|44477|44457|10
1644252330000|2022-02-07 16:45:30|44478.9|44458.9|44484.5|44464.5|44484.5|44464.5|44477.5|44457.5|12
1644252340000|2022-02-07 16:45:40|44487|44467|44487|44467|44489.5|44469.5|44487|44467|10
1644252350000|2022-02-07 16:45:50|44492|44472|44488.9|44468.9|44492|44472|44488.9|44468.9|10
1644252360000|2022-02-07 16:46:00|44488.4|44468.4|44482|44462|44488.4|44468.4|44482|44462|11
1644252370000|2022-02-07 16:46:10|44481.4|44461.4|44477|44457|44481.4|44461.4|44477|44457|5
1644252380000|2022-02-07 16:46:20|44474.5|44454.5|44474.5|44454.5|44477|44457|44472|44452|6
1644252390000|2022-02-07 16:46:30|44473.9|44453.9|44477|44457|44477|44457|44472|44452|1
1644252400000|2022-02-07 16:46:40|44475|44455|44477|44457|44477|44457|44475|44455|4
1644252410000|2022-02-07 16:46:50|44477.5|44457.5|44477|44457|44479.5|44459.5|44477|44457|4
1644252420000|2022-02-07 16:47:00|44476.4|44456.4|44467|44447|44476.4|44456.4|44467|44447|15
1644252430000|2022-02-07 16:47:10|44464.5|44444.5|44478.9|44458.9|44478.9|44458.9|44464.5|44444.5|11
1644252440000|2022-02-07 16:47:20|44477|44457|44477|44457|44478.9|44458.9|44477|44457|4
1644252450000|2022-02-07 16:47:30|||||||||12
1644252460000|2022-02-07 16:47:40|44476.4|44456.4|44469.5|44449.5|44476.4|44456.4|44469.5|44449.5|8
1644252470000|2022-02-07 16:47:50|44468.9|44448.9|44468.9|44448.9|44469.5|44449.5|44466.4|44446.4|3
1644252480000|2022-02-07 16:48:00|44469.5|44449.5|44478.9|44458.9|44481.4|44461.4|44469.5|44449.5|20
1644252490000|2022-02-07 16:48:10|44475|44455|44452|44432|44476.4|44456.4|44452|44432|23
1644252500000|2022-02-07 16:48:20|44449.5|44429.5|44448.9|44428.9|44451.4|44431.4|44448.9|44428.9|14
1644252510000|2022-02-07 16:48:30|44447|44427|44432|44412|44447|44427|44429.5|44409.5|41
1644252520000|2022-02-07 16:48:40|44430|44410|44427|44407|44431.4|44411.4|44427|44407|14
1644252530000|2022-02-07 16:48:50|44426.4|44406.4|44432|44412|44432|44412|44426.4|44406.4|12
1644252540000|2022-02-07 16:49:00|44432.5|44412.5|44447|44427|44447|44427|44432.5|44412.5|18
1644252550000|2022-02-07 16:49:10|44449.5|44429.5|44448|44428|44449.5|44429.5|44447|44427|15
1644252560000|2022-02-07 16:49:20|44450|44430|44449.5|44429.5|44452|44432|44449.5|44429.5|8
1644252570000|2022-02-07 16:49:30|44452|44432|44457|44437|44457|44437|44449.5|44429.5|7
1644252580000|2022-02-07 16:49:40|44454.5|44434.5|44457|44437|44457|44437|44452|44432|3
1644252590000|2022-02-07 16:49:50|44461.4|44441.4|44471.4|44451.4|44472|44452|44461.4|44441.4|11
1644252600000|2022-02-07 16:50:00|44472|44452|44472|44452|44474.5|44454.5|44469.5|44449.5|10
1644252610000|2022-02-07 16:50:10|44471.4|44451.4|44464.5|44444.5|44472|44452|44464.5|44444.5|10
1644252620000|2022-02-07 16:50:20|44463.9|44443.9|44459.5|44439.5|44463.9|44443.9|44458.9|44438.9|4
1644252630000|2022-02-07 16:50:30|||||||||1
1644252640000|2022-02-07 16:50:40|44462|44442|44464.5|44444.5|44464.5|44444.5|44462|44442|7
1644252650000|2022-02-07 16:50:50|44463.9|44443.9|44465|44445|44465|44445|44462|44442|4
1644252660000|2022-02-07 16:51:00|44467|44447|44462|44442|44467|44447|44462|44442|6
1644252670000|2022-02-07 16:51:10|44452|44432|44459.5|44439.5|44459.5|44439.5|44452|44432|20
1644252680000|2022-02-07 16:51:20|44461.4|44441.4|44464.5|44444.5|44464.5|44444.5|44459.5|44439.5|3
1644252690000|2022-02-07 16:51:30|44463.9|44443.9|44461.4|44441.4|44464.5|44444.5|44461.4|44441.4|1
1644252700000|2022-02-07 16:51:40|44459.5|44439.5|44458.9|44438.9|44461.4|44441.4|44458.9|44438.9|0
1644252710000|2022-02-07 16:51:50|44461.4|44441.4|44462|44442|44462|44442|44461.4|44441.4|6
1644252720000|2022-02-07 16:52:00|44463.9|44443.9|44462|44442|44464.5|44444.5|44462|44442|2
1644252730000|2022-02-07 16:52:10|||||||||3
1644252740000|2022-02-07 16:52:20|44460|44440|44449.5|44429.5|44460|44440|44449.5|44429.5|5
1644252750000|2022-02-07 16:52:30|44447|44427|44439.5|44419.5|44447|44427|44437|44417|17
1644252760000|2022-02-07 16:52:40|44438.9|44418.9|44442|44422|44442|44422|44437|44417|9
1644252770000|2022-02-07 16:52:50|44442.5|44422.5|44446.4|44426.4|44447|44427|44442.5|44422.5|3
1644252780000|2022-02-07 16:53:00|44450|44430|44449.5|44429.5|44457|44437|44449.5|44429.5|14
1644252790000|2022-02-07 16:53:10|44442|44422|44424.5|44404.5|44442|44422|44424.5|44404.5|12
1644252800000|2022-02-07 16:53:20|44427|44407|44416.4|44396.4|44427|44407|44416.4|44396.4|16
1644252810000|2022-02-07 16:53:30|44411.4|44391.4|44387.9|44367.9|44411.4|44391.4|44387.9|44367.9|34
1644252820000|2022-02-07 16:53:40|44388.4|44368.4|44392|44372|44398.9|44378.9|44387|44367|23
1644252830000|2022-02-07 16:53:50|44391.4|44371.4|44382|44362|44392|44372|44381.4|44361.4|16
1644252840000|2022-02-07 16:54:00|44381.4|44361.4|44379.5|44359.5|44387|44367|44379.5|44359.5|25
1644252850000|2022-02-07 16:54:10|44366.4|44346.4|44361.4|44341.4|44366.4|44346.4|44361.4|44341.4|32
1644252860000|2022-02-07 16:54:20|44360.9|44340.9|44361.4|44341.4|44362|44342|44358.9|44338.9|10
1644252870000|2022-02-07 16:54:30|44362|44342|44366.4|44346.4|44366.4|44346.4|44362|44342|16
1644252880000|2022-02-07 16:54:40|44368.9|44348.9|44364.5|44344.5|44368.9|44348.9|44363.9|44343.9|19
1644252890000|2022-02-07 16:54:50|44367|44347|44364.5|44344.5|44367|44347|44362|44342|6
1644252900000|2022-02-07 16:55:00|44366.4|44346.4|44364.5|44344.5|44367|44347|44362|44342|10
1644252910000|2022-02-07 16:55:10|44365|44345|44379.5|44359.5|44384.5|44364.5|44365|44345|18
1644252920000|2022-02-07 16:55:20|44377|44357|44387|44367|44387|44367|44377|44357|16
1644252930000|2022-02-07 16:55:30|44388.9|44368.9|44387|44367|44389.5|44369.5|44386.4|44366.4|6
1644252940000|2022-02-07 16:55:40|44388.9|44368.9|44397|44377|44397|44377|44388.9|44368.9|11
1644252950000|2022-02-07 16:55:50|44401.4|44381.4|44404.5|44384.5|44405.4|44385.4|44398.9|44378.9|22
1644252960000|2022-02-07 16:56:00|44408.9|44388.9|44395|44375|44408.9|44388.9|44395|44375|11
1644252970000|2022-02-07 16:56:10|44397|44377|44401.4|44381.4|44401.4|44381.4|44392|44372|13
1644252980000|2022-02-07 16:56:20|44402|44382|44402|44382|44402|44382|44402|44382|8
1644252990000|2022-02-07 16:56:30|44401.4|44381.4|44407|44387|44407|44387|44401.4|44381.4|6
1644253000000|2022-02-07 16:56:40|44406.4|44386.4|44406.4|44386.4|44407|44387|44403.9|44383.9|8
1644253010000|2022-02-07 16:56:50|44405.9|44385.9|44397|44377|44405.9|44385.9|44397|44377|2
1644253020000|2022-02-07 16:57:00|44398.9|44378.9|44399.5|44379.5|44401.4|44381.4|44398.9|44378.9|11
1644253030000|2022-02-07 16:57:10|44401.4|44381.4|44402|44382|44402|44382|44401.4|44381.4|8
1644253040000|2022-02-07 16:57:20|44402.5|44382.5|44417|44397|44417|44397|44402|44382|20
1644253050000|2022-02-07 16:57:30|44419.5|44399.5|44432|44412|44432|44412|44419.5|44399.5|18
1644253060000|2022-02-07 16:57:40|44431.4|44411.4|44426.4|44406.4|44431.4|44411.4|44426.4|44406.4|19
1644253070000|2022-02-07 16:57:50|44424.5|44404.5|44422|44402|44426.4|44406.4|44422|44402|10
1644253080000|2022-02-07 16:58:00|44423.9|44403.9|44426.4|44406.4|44426.4|44406.4|44421.4|44401.4|5
1644253090000|2022-02-07 16:58:10|44427|44407|44427|44407|44427|44407|44426.4|44406.4|9
1644253100000|2022-02-07 16:58:20|44429.5|44409.5|44427|44407|44429.5|44409.5|44427|44407|9
1644253110000|2022-02-07 16:58:30|44426.4|44406.4|44424.5|44404.5|44426.4|44406.4|44424.5|44404.5|8
1644253120000|2022-02-07 16:58:40|44422|44402|44423.9|44403.9|44423.9|44403.9|44422|44402|10
1644253130000|2022-02-07 16:58:50|44422|44402|44421.4|44401.4|44423.9|44403.9|44421.4|44401.4|2
1644253140000|2022-02-07 16:59:00|44417|44397|44412|44392|44417|44397|44409.5|44389.5|10
1644253150000|2022-02-07 16:59:10|44411.4|44391.4|44417|44397|44417|44397|44411.4|44391.4|9
1644253160000|2022-02-07 16:59:20|44422|44402|44427|44407|44427|44407|44421.4|44401.4|15
1644253170000|2022-02-07 16:59:30|44422|44402|44417|44397|44422|44402|44417|44397|11
1644253180000|2022-02-07 16:59:40|44416.4|44396.4|44402|44382|44416.4|44396.4|44402|44382|10
1644253190000|2022-02-07 16:59:50|44399.5|44379.5|44393.9|44373.9|44399.5|44379.5|44393.9|44373.9|10
1644253200000|2022-02-07 17:00:00|44398.9|44378.9|44394.5|44374.5|44398.9|44378.9|44394.5|44374.5|23
1644253210000|2022-02-07 17:00:10|44397|44377|44397|44377|44397|44377|44394.5|44374.5|13
1644253220000|2022-02-07 17:00:20|44392|44372|44387|44367|44392|44372|44387|44367|14
1644253230000|2022-02-07 17:00:30|44370.9|44350.9|44373.9|44353.9|44374.5|44354.5|44370.9|44350.9|13
1644253240000|2022-02-07 17:00:40|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|44376.4|44356.4|5
1644253250000|2022-02-07 17:00:50|44378.4|44358.4|44378.4|44358.4|44378.4|44358.4|44378.4|44358.4|9
1644253260000|2022-02-07 17:01:00|44378.9|44358.9|44377|44357|44381.4|44361.4|44377|44357|10
1644253270000|2022-02-07 17:01:10|44375|44355|44379.5|44359.5|44379.5|44359.5|44375|44355|8
1644253280000|2022-02-07 17:01:20|44382|44362|44394.5|44374.5|44394.5|44374.5|44382|44362|11
1644253290000|2022-02-07 17:01:30|44393.9|44373.9|44383.1|44363.1|44393.9|44373.9|44383.1|44363.1|7
1644253300000|2022-02-07 17:01:40|44385|44365|44382|44362|44385|44365|44381.4|44361.4|10
1644253310000|2022-02-07 17:01:50|44381.4|44361.4|44378.9|44358.9|44381.4|44361.4|44378.9|44358.9|3
1644253320000|2022-02-07 17:02:00|44377|44357|44375|44355|44377|44357|44373.9|44353.9|10
1644253330000|2022-02-07 17:02:10|44377|44357|44372|44352|44377|44357|44372|44352|15
1644253340000|2022-02-07 17:02:20|44371.4|44351.4|44372|44352|44372|44352|44371.4|44351.4|8
1644253350000|2022-02-07 17:02:30|44373.9|44353.9|44374.5|44354.5|44379.5|44359.5|44373.9|44353.9|13
1644253360000|2022-02-07 17:02:40|44376.4|44356.4|44377|44357|44377|44357|44374.5|44354.5|10
1644253370000|2022-02-07 17:02:50|44375|44355|44377|44357|44382|44362|44375|44355|12
1644253380000|2022-02-07 17:03:00|44376.4|44356.4|44377|44357|44377|44357|44376.4|44356.4|5
1644253390000|2022-02-07 17:03:10|44376.4|44356.4|44382|44362|44382|44362|44374.5|44354.5|13
1644253400000|2022-02-07 17:03:20|44384.5|44364.5|44387|44367|44388.9|44368.9|44384.5|44364.5|4
1644253410000|2022-02-07 17:03:30|44386.4|44366.4|44387|44367|44389.5|44369.5|44384.5|44364.5|7
1644253420000|2022-02-07 17:03:40|||||||||7
1644253430000|2022-02-07 17:03:50|44389.5|44369.5|44397|44377|44400.9|44380.9|44389.5|44369.5|17
1644253440000|2022-02-07 17:04:00|44399.5|44379.5|44407|44387|44407|44387|44399.5|44379.5|12
1644253450000|2022-02-07 17:04:10|44407.5|44387.5|44407|44387|44407.5|44387.5|44407|44387|4
1644253460000|2022-02-07 17:04:20|44410|44390|44410|44390|44410|44390|44409.5|44389.5|15
1644253470000|2022-02-07 17:04:30|44412|44392|44426.4|44406.4|44427|44407|44412|44392|11
1644253480000|2022-02-07 17:04:40|44424.5|44404.5|44424.5|44404.5|44424.5|44404.5|44424.5|44404.5|9
1644253490000|2022-02-07 17:04:50|44426.4|44406.4|44422|44402|44426.4|44406.4|44422|44402|6
1644253500000|2022-02-07 17:05:00|44421.4|44401.4|44411.4|44391.4|44421.4|44401.4|44411.4|44391.4|9
1644253510000|2022-02-07 17:05:10|44410.9|44390.9|44407|44387|44411.4|44391.4|44406.4|44386.4|21
1644253520000|2022-02-07 17:05:20|44412|44392|44407|44387|44412|44392|44407|44387|3
1644253530000|2022-02-07 17:05:30|44406.4|44386.4|44409.5|44389.5|44409.5|44389.5|44406.4|44386.4|5
1644253540000|2022-02-07 17:05:40|44412|44392|44414.5|44394.5|44414.5|44394.5|44412|44392|7
1644253550000|2022-02-07 17:05:50|44412|44392|44409.5|44389.5|44412|44392|44409.5|44389.5|4
1644253560000|2022-02-07 17:06:00|44407|44387|44413.4|44393.4|44413.4|44393.4|44407|44387|160
1644253570000|2022-02-07 17:06:10|44411.4|44391.4|44411.4|44391.4|44415.9|44395.9|44411.4|44391.4|6
1644253580000|2022-02-07 17:06:20|44410.9|44390.9|44405|44385|44410.9|44390.9|44405|44385|4
1644253590000|2022-02-07 17:06:30|44407|44387|44404.5|44384.5|44409.5|44389.5|44404.5|44384.5|5
1644253600000|2022-02-07 17:06:40|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|44403.9|44383.9|2
1644253610000|2022-02-07 17:06:50|||||||||4
1644253620000|2022-02-07 17:07:00|44402|44382|44401.4|44381.4|44402|44382|44401.4|44381.4|9
1644253630000|2022-02-07 17:07:10|44387|44367|44379.5|44359.5|44387|44367|44377.5|44357.5|20
1644253640000|2022-02-07 17:07:20|44374.5|44354.5|44372|44352|44376.4|44356.4|44372|44352|3
1644253650000|2022-02-07 17:07:30|44373.9|44353.9|44372|44352|44373.9|44353.9|44372|44352|3
1644253660000|2022-02-07 17:07:40|44373.9|44353.9|44376.4|44356.4|44376.4|44356.4|44372|44352|11
1644253670000|2022-02-07 17:07:50|44377|44357|44377|44357|44379.5|44359.5|44377|44357|4
1644253680000|2022-02-07 17:08:00|44377.5|44357.5|44382|44362|44383.9|44363.9|44377.5|44357.5|8
1644253690000|2022-02-07 17:08:10|||||||||7
1644253700000|2022-02-07 17:08:20|44381.4|44361.4|44381.4|44361.4|44381.4|44361.4|44381.4|44361.4|3
1644253710000|2022-02-07 17:08:30|44382|44362|44382|44362|44382|44362|44381.4|44361.4|8
1644253720000|2022-02-07 17:08:40|44381.4|44361.4|44381.4|44361.4|44383.9|44363.9|44381.4|44361.4|2
1644253730000|2022-02-07 17:08:50|44382|44362|44378.9|44358.9|44382|44362|44378.4|44358.4|6
1644253740000|2022-02-07 17:09:00|44381.4|44361.4|44382|44362|44382|44362|44379.5|44359.5|7
1644253750000|2022-02-07 17:09:10|44382.5|44362.5|44384.5|44364.5|44390.6|44370.6|44382.5|44362.5|8
1644253760000|2022-02-07 17:09:20|44382|44362|44379.5|44359.5|44382|44362|44379.5|44359.5|1
1644253770000|2022-02-07 17:09:30|44377|44357|44346.4|44326.4|44377|44357|44341.4|44321.4|20
1644253780000|2022-02-07 17:09:40|44344.5|44324.5|44347|44327|44347|44327|44342|44322|19
1644253790000|2022-02-07 17:09:50|44349.5|44329.5|44352|44332|44352|44332|44347|44327|5
1644253800000|2022-02-07 17:10:00|44354.5|44334.5|44347|44327|44357|44337|44345.9|44325.9|33
1644253810000|2022-02-07 17:10:10|44344.5|44324.5|44337|44317|44344.5|44324.5|44337|44317|10
1644253820000|2022-02-07 17:10:20|44334.5|44314.5|44337|44317|44337|44317|44332|44312|63
1644253830000|2022-02-07 17:10:30|||||||||7
1644253840000|2022-02-07 17:10:40|44334.5|44314.5|44332|44312|44334.5|44314.5|44332|44312|11
1644253850000|2022-02-07 17:10:50|44334.5|44314.5|44337|44317|44337|44317|44334.5|44314.5|7
1644253860000|2022-02-07 17:11:00|44338.9|44318.9|44347.5|44327.5|44347.5|44327.5|44338.9|44318.9|8
1644253870000|2022-02-07 17:11:10|44344.5|44324.5|44343.9|44323.9|44344.5|44324.5|44343.9|44323.9|10
1644253880000|2022-02-07 17:11:20|44346.4|44326.4|44347|44327|44347|44327|44344.5|44324.5|6
1644253890000|2022-02-07 17:11:30|||||||||2
1644253900000|2022-02-07 17:11:40|44344.5|44324.5|44360|44340|44360|44340|44344.5|44324.5|9
1644253910000|2022-02-07 17:11:50|44362|44342|44367|44347|44367|44347|44359.5|44339.5|34
1644253920000|2022-02-07 17:12:00|44364.5|44344.5|44367|44347|44369.5|44349.5|44364.5|44344.5|30
1644253930000|2022-02-07 17:12:10|44364.5|44344.5|44353.9|44333.9|44364.5|44344.5|44353.9|44333.9|6
1644253940000|2022-02-07 17:12:20|44352|44332|44347|44327|44352|44332|44347|44327|1
1644253950000|2022-02-07 17:12:30|44347.5|44327.5|44352|44332|44352|44332|44347.5|44327.5|12
1644253960000|2022-02-07 17:12:40|44344.5|44324.5|44347|44327|44347|44327|44342|44322|16
1644253970000|2022-02-07 17:12:50|44349.5|44329.5|44347|44327|44349.5|44329.5|44344.5|44324.5|8
1644253980000|2022-02-07 17:13:00|44345|44325|44359.5|44339.5|44359.5|44339.5|44345|44325|7
1644253990000|2022-02-07 17:13:10|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|44361.4|44341.4|2
1644254000000|2022-02-07 17:13:20|44362|44342|44364.5|44344.5|44364.5|44344.5|44362|44342|3
1644254010000|2022-02-07 17:13:30|44365|44345|44367|44347|44367|44347|44365|44345|7
1644254020000|2022-02-07 17:13:40|44369.5|44349.5|44372|44352|44372|44352|44367|44347|5
1644254030000|2022-02-07 17:13:50|44374.5|44354.5|44377|44357|44377|44357|44372|44352|7
1644254040000|2022-02-07 17:14:00|44379.5|44359.5|44379.5|44359.5|44381.4|44361.4|44379.5|44359.5|8
1644254050000|2022-02-07 17:14:10|44381.4|44361.4|44379.5|44359.5|44381.4|44361.4|44379.5|44359.5|5
1644254060000|2022-02-07 17:14:20|44380.6|44360.6|44387|44367|44387|44367|44380.6|44360.6|14
1644254070000|2022-02-07 17:14:30|44387.5|44367.5|44389.5|44369.5|44389.5|44369.5|44387.5|44367.5|5
1644254080000|2022-02-07 17:14:40|44387.5|44367.5|44392|44372|44392|44372|44387|44367|11
1644254090000|2022-02-07 17:14:50|||||||||6
1644254100000|2022-02-07 17:15:00|44394|44374|44392|44372|44395.9|44375.9|44389|44369|12
1644254110000|2022-02-07 17:15:10|44394.5|44374.5|44396.5|44376.5|44396.5|44376.5|44394.5|44374.5|11
1644254120000|2022-02-07 17:15:20|44398.4|44378.4|44415|44395|44415|44395|44398.4|44378.4|11
1644254130000|2022-02-07 17:15:30|44418.1|44398.1|44422|44402|44422|44402|44418.1|44398.1|8
1644254140000|2022-02-07 17:15:40|44422.5|44402.5|44425|44405|44425|44405|44422.5|44402.5|6
1644254150000|2022-02-07 17:15:50|44423.1|44403.1|44427|44407|44427|44407|44423.1|44403.1|4
1644254160000|2022-02-07 17:16:00|44427.5|44407.5|44434.5|44414.5|44434.5|44414.5|44427.5|44407.5|8
1644254170000|2022-02-07 17:16:10|44435|44415|44434.5|44414.5|44441.5|44421.5|44434.5|44414.5|18
1644254180000|2022-02-07 17:16:20|44434|44414|44437|44417|44437|44417|44432|44412|6
1644254190000|2022-02-07 17:16:30|44434.5|44414.5|44449.5|44429.5|44449.5|44429.5|44434.5|44414.5|17
1644254200000|2022-02-07 17:16:40|44452|44432|44449.5|44429.5|44452|44432|44449.5|44429.5|6
1644254210000|2022-02-07 17:16:50|||||||||2
1644254220000|2022-02-07 17:17:00|44447|44427|44444.5|44424.5|44449|44429|44444.5|44424.5|14
1644254230000|2022-02-07 17:17:10|44442|44422|44440|44420|44442|44422|44440|44420|9
1644254240000|2022-02-07 17:17:20|44442|44422|44427.5|44407.5|44442|44422|44427.5|44407.5|7
1644254250000|2022-02-07 17:17:30|44427|44407|44426.5|44406.5|44427|44407|44426.5|44406.5|4
1644254260000|2022-02-07 17:17:40|44422.5|44402.5|44426.5|44406.5|44426.5|44406.5|44422.5|44402.5|4
1644254270000|2022-02-07 17:17:50|44424.5|44404.5|44427|44407|44427|44407|44424.5|44404.5|9
1644254280000|2022-02-07 17:18:00|44424.5|44404.5|44422.5|44402.5|44424.5|44404.5|44422.5|44402.5|2
1644254290000|2022-02-07 17:18:10|44422|44402|44422.5|44402.5|44422.5|44402.5|44419.5|44399.5|6
1644254300000|2022-02-07 17:18:20|44423.6|44403.6|44432|44412|44432|44412|44423.6|44403.6|3
1644254310000|2022-02-07 17:18:30|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|44432.5|44412.5|2
1644254320000|2022-02-07 17:18:40|44434.5|44414.5|44434.5|44414.5|44437|44417|44434.5|44414.5|5
1644254330000|2022-02-07 17:18:50|44435|44415|44434.5|44414.5|44435|44415|44434.5|44414.5|3
1644254340000|2022-02-07 17:19:00|44435|44415|44437|44417|44437.5|44417.5|44435|44415|4
1644254350000|2022-02-07 17:19:10|44436.5|44416.5|44434|44414|44436.5|44416.5|44434|44414|3
1644254360000|2022-02-07 17:19:20|44436.5|44416.5|44429.5|44409.5|44436.5|44416.5|44429.5|44409.5|9
1644254370000|2022-02-07 17:19:30|44429|44409|44421.5|44401.5|44429|44409|44421.5|44401.5|4
1644254380000|2022-02-07 17:19:40|44420.9|44400.9|44422|44402|44422|44402|44420.9|44400.9|10
1644254390000|2022-02-07 17:19:50|44426.5|44406.5|44426.5|44406.5|44426.5|44406.5|44426.5|44406.5|4
1644254400000|2022-02-07 17:20:00|44425.9|44405.9|44422|44402|44426.5|44406.5|44419.5|44399.5|6
1644254410000|2022-02-07 17:20:10|44424|44404|44427|44407|44429.5|44409.5|44424|44404|5
1644254420000|2022-02-07 17:20:20|44429.5|44409.5|44432|44412|44434.5|44414.5|44427|44407|2
1644254430000|2022-02-07 17:20:30|44434.5|44414.5|44436.5|44416.5|44436.5|44416.5|44434.5|44414.5|6
1644254440000|2022-02-07 17:20:40|44437|44417|44442|44422|44442|44422|44437|44417|6
1644254450000|2022-02-07 17:20:50|44444.5|44424.5|44447|44427|44447|44427|44442.5|44422.5|2
1644254460000|2022-02-07 17:21:00|44446.5|44426.5|44437|44417|44446.5|44426.5|44437|44417|7
1644254470000|2022-02-07 17:21:10|44439|44419|44437|44417|44439|44419|44437|44417|3
1644254480000|2022-02-07 17:21:20|44436.5|44416.5|44434.5|44414.5|44436.5|44416.5|44434.5|44414.5|1
1644254490000|2022-02-07 17:21:30|44435|44415|44434.5|44414.5|44437|44417|44434.5|44414.5|2
1644254500000|2022-02-07 17:21:40|44435|44415|44434.5|44414.5|44437|44417|44434.5|44414.5|2
1644254510000|2022-02-07 17:21:50|||||||||2
1644254520000|2022-02-07 17:22:00|||||||||2
1644254530000|2022-02-07 17:22:10|||||||||5
1644254540000|2022-02-07 17:22:20|44437|44417|44438.1|44418.1|44438.1|44418.1|44437|44417|5
1644254550000|2022-02-07 17:22:30|44438.6|44418.6|44445|44425|44445|44425|44438.6|44418.6|4
1644254560000|2022-02-07 17:22:40|44447|44427|44447|44427|44451.5|44431.5|44447|44427|3
1644254570000|2022-02-07 17:22:50|44446.5|44426.5|44444.5|44424.5|44447|44427|44444.5|44424.5|3
1644254580000|2022-02-07 17:23:00|44447|44427|44427|44407|44447|44427|44427|44407|10
1644254590000|2022-02-07 17:23:10|44426.5|44406.5|44426.5|44406.5|44427|44407|44426.5|44406.5|11
1644254600000|2022-02-07 17:23:20|44427|44407|44426.5|44406.5|44427|44407|44426.5|44406.5|1
1644254610000|2022-02-07 17:23:30|||||||||2
1644254620000|2022-02-07 17:23:40|44427|44407|44426.5|44406.5|44427|44407|44422|44402|5
1644254630000|2022-02-07 17:23:50|44427|44407|44430|44410|44430.6|44410.6|44427|44407|17
1644254640000|2022-02-07 17:24:00|44429.5|44409.5|44430.6|44410.6|44430.6|44410.6|44427.5|44407.5|8
1644254650000|2022-02-07 17:24:10|44434.5|44414.5|44442.5|44422.5|44442.5|44422.5|44434.5|44414.5|6
1644254660000|2022-02-07 17:24:20|44444.5|44424.5|44450|44430|44450|44430|44444.5|44424.5|9
1644254670000|2022-02-07 17:24:30|44450.6|44430.6|44452.5|44432.5|44452.5|44432.5|44450.6|44430.6|3
1644254680000|2022-02-07 17:24:40|44455|44435|44455|44435|44455|44435|44455|44435|5
1644254690000|2022-02-07 17:24:50|44455.6|44435.6|44455.6|44435.6|44455.6|44435.6|44455.6|44435.6|9
1644254700000|2022-02-07 17:25:00|44456.1|44436.1|44455.6|44435.6|44458.1|44438.1|44455.6|44435.6|19
1644254710000|2022-02-07 17:25:10|44457.5|44437.5|44455.6|44435.6|44457.5|44437.5|44455.6|44435.6|2
1644254720000|2022-02-07 17:25:20|44455|44435|44455|44435|44455|44435|44455|44435|6
1644254730000|2022-02-07 17:25:30|44455.6|44435.6|44472|44452|44472|44452|44455|44435|14
1644254740000|2022-02-07 17:25:40|44474.5|44454.5|44477|44457|44479.5|44459.5|44474.5|44454.5|13
1644254750000|2022-02-07 17:25:50|44475|44455|44474.5|44454.5|44477|44457|44474.5|44454.5|18
1644254760000|2022-02-07 17:26:00|||||||||3
1644254770000|2022-02-07 17:26:10|||||||||6
1644254780000|2022-02-07 17:26:20|44472|44452|44471.5|44451.5|44474.5|44454.5|44471.5|44451.5|6
1644254790000|2022-02-07 17:26:30|44474|44454|44474|44454|44474|44454|44474|44454|10
1644254800000|2022-02-07 17:26:40|44474.5|44454.5|44474.5|44454.5|44476.5|44456.5|44472|44452|4
1644254810000|2022-02-07 17:26:50|44472.5|44452.5|44465|44445|44476.5|44456.5|44465|44445|6
1644254820000|2022-02-07 17:27:00|44467|44447|44464.5|44444.5|44467|44447|44462|44442|8
1644254830000|2022-02-07 17:27:10|44462|44442|44451.5|44431.5|44462|44442|44444.5|44424.5|16
1644254840000|2022-02-07 17:27:20|44454|44434|44452|44432|44456.5|44436.5|44451.5|44431.5|8
1644254850000|2022-02-07 17:27:30|44456.5|44436.5|44457|44437|44457|44437|44456.5|44436.5|6
1644254860000|2022-02-07 17:27:40|44457.5|44437.5|44457.5|44437.5|44457.5|44437.5|44457.5|44437.5|4
1644254870000|2022-02-07 17:27:50|44457|44437|44457|44437|44460|44440|44457|44437|6
1644254880000|2022-02-07 17:28:00|44455|44435|44464|44444|44464|44444|44455|44435|8
1644254890000|2022-02-07 17:28:10|44464.5|44444.5|44479.5|44459.5|44479.5|44459.5|44464.5|44444.5|12
1644254900000|2022-02-07 17:28:20|44477.5|44457.5|44482|44462|44482|44462|44477.5|44457.5|13
1644254910000|2022-02-07 17:28:30|44479.5|44459.5|44464.5|44444.5|44479.5|44459.5|44462|44442|41
1644254920000|2022-02-07 17:28:40|44466.5|44446.5|44444.5|44424.5|44466.5|44446.5|44438.4|44418.4|520
1644254930000|2022-02-07 17:28:50|44446.5|44426.5|44453.4|44433.4|44455.4|44435.4|44446.5|44426.5|39
1644254940000|2022-02-07 17:29:00|44452.9|44432.9|44450.9|44430.9|44455.4|44435.4|44450.9|44430.9|10
1644254950000|2022-02-07 17:29:10|44443.4|44423.4|44427.4|44407.4|44443.4|44423.4|44427.4|44407.4|10
1644254960000|2022-02-07 17:29:20|44427.9|44407.9|44429.3|44409.3|44429.9|44409.9|44427.4|44407.4|13
1644254970000|2022-02-07 17:29:30|44427.4|44407.4|44429.9|44409.9|44434.9|44414.9|44427.4|44407.4|14
1644254980000|2022-02-07 17:29:40|44429.3|44409.3|44414.9|44394.9|44429.3|44409.3|44412.9|44392.9|15
1644254990000|2022-02-07 17:29:50|44412.4|44392.4|44406.8|44386.8|44412.4|44392.4|44406.8|44386.8|81
1644255000000|2022-02-07 17:30:00|44407.4|44387.4|44401.8|44381.8|44407.9|44387.9|44401.8|44381.8|28
1644255010000|2022-02-07 17:30:10|44399.9|44379.9|44377.4|44357.4|44399.9|44379.9|44372.9|44352.9|25
1644255020000|2022-02-07 17:30:20|44382.4|44362.4|44384.9|44364.9|44384.9|44364.9|44376.8|44356.8|12
1644255030000|2022-02-07 17:30:30|44386.8|44366.8|44382.4|44362.4|44386.8|44366.8|44381.8|44361.8|14
1644255040000|2022-02-07 17:30:40|44384.9|44364.9|44392.4|44372.4|44392.4|44372.4|44384.3|44364.3|10
1644255050000|2022-02-07 17:30:50|44393.4|44373.4|44399.3|44379.3|44399.9|44379.9|44393.4|44373.4|48
1644255060000|2022-02-07 17:31:00|44397.4|44377.4|44407.4|44387.4|44407.4|44387.4|44397.4|44377.4|6
1644255070000|2022-02-07 17:31:10|44404.9|44384.9|44399.9|44379.9|44404.9|44384.9|44399.9|44379.9|7
1644255080000|2022-02-07 17:31:20|44402.4|44382.4|44402.4|44382.4|44402.4|44382.4|44399.9|44379.9|7
1644255090000|2022-02-07 17:31:30|44407.4|44387.4|44409.9|44389.9|44414.9|44394.9|44407.4|44387.4|12
1644255100000|2022-02-07 17:31:40|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|13
1644255110000|2022-02-07 17:31:50|44414.3|44394.3|44409.9|44389.9|44414.3|44394.3|44409.9|44389.9|2
1644255120000|2022-02-07 17:32:00|44412.9|44392.9|44414.9|44394.9|44414.9|44394.9|44412.4|44392.4|7
1644255130000|2022-02-07 17:32:10|||||||||5
1644255140000|2022-02-07 17:32:20|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|44414.3|44394.3|2
1644255150000|2022-02-07 17:32:30|44413.8|44393.8|44414.9|44394.9|44414.9|44394.9|44413.8|44393.8|3
1644255160000|2022-02-07 17:32:40|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|44412.4|44392.4|5
1644255170000|2022-02-07 17:32:50|44412.9|44392.9|44425.4|44405.4|44425.4|44405.4|44412.9|44392.9|9
1644255180000|2022-02-07 17:33:00|44427.4|44407.4|44424.3|44404.3|44429.9|44409.9|44424.3|44404.3|8
1644255190000|2022-02-07 17:33:10|44422.4|44402.4|44429.9|44409.9|44432.4|44412.4|44422.4|44402.4|36
1644255200000|2022-02-07 17:33:20|44429.3|44409.3|44427.4|44407.4|44429.3|44409.3|44427.4|44407.4|5
1644255210000|2022-02-07 17:33:30|44429.3|44409.3|44429.3|44409.3|44429.9|44409.9|44429.3|44409.3|3
1644255220000|2022-02-07 17:33:40|44429.9|44409.9|44429.3|44409.3|44429.9|44409.9|44429.3|44409.3|2
1644255230000|2022-02-07 17:33:50|44429.9|44409.9|44429.3|44409.3|44429.9|44409.9|44429.3|44409.3|1
1644255240000|2022-02-07 17:34:00|44429.9|44409.9|44426.8|44406.8|44429.9|44409.9|44426.8|44406.8|7
1644255250000|2022-02-07 17:34:10|44429.9|44409.9|44439.9|44419.9|44440.4|44420.4|44429.9|44409.9|266
1644255260000|2022-02-07 17:34:20|44439.3|44419.3|44437.4|44417.4|44439.3|44419.3|44437.4|44417.4|7
1644255270000|2022-02-07 17:34:30|44436.8|44416.8|44431.8|44411.8|44436.8|44416.8|44431.8|44411.8|16
1644255280000|2022-02-07 17:34:40|44434.9|44414.9|44435.4|44415.4|44437.4|44417.4|44434.9|44414.9|6
1644255290000|2022-02-07 17:34:50|44437.4|44417.4|44442.4|44422.4|44442.4|44422.4|44435.4|44415.4|67
1644255300000|2022-02-07 17:35:00|44439.9|44419.9|44442.4|44422.4|44442.4|44422.4|44437.4|44417.4|11
1644255310000|2022-02-07 17:35:10|44439.9|44419.9|44447.9|44427.9|44447.9|44427.9|44439.9|44419.9|10
1644255320000|2022-02-07 17:35:20|44449.9|44429.9|44467.9|44447.9|44467.9|44447.9|44447.9|44427.9|13
1644255330000|2022-02-07 17:35:30|44469.9|44449.9|44464.9|44444.9|44469.9|44449.9|44464.9|44444.9|10
1644255340000|2022-02-07 17:35:40|44460.4|44440.4|44457.4|44437.4|44460.4|44440.4|44455.4|44435.4|9
1644255350000|2022-02-07 17:35:50|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|44459.9|44439.9|5
1644255360000|2022-02-07 17:36:00|44462.4|44442.4|44467.4|44447.4|44467.4|44447.4|44462.4|44442.4|15
1644255370000|2022-02-07 17:36:10|44465.4|44445.4|44459.9|44439.9|44467.9|44447.9|44459.9|44439.9|20
1644255380000|2022-02-07 17:36:20|44459.3|44439.3|44454.9|44434.9|44459.3|44439.3|44454.9|44434.9|11
1644255390000|2022-02-07 17:36:30|44459.3|44439.3|44467.4|44447.4|44467.4|44447.4|44459.3|44439.3|27
1644255400000|2022-02-07 17:36:40|44467.9|44447.9|44467.4|44447.4|44469.9|44449.9|44467.4|44447.4|4
1644255410000|2022-02-07 17:36:50|44469.9|44449.9|44464.9|44444.9|44469.9|44449.9|44464.9|44444.9|56
1644255420000|2022-02-07 17:37:00|44462.9|44442.9|44464.9|44444.9|44464.9|44444.9|44462.4|44442.4|132
1644255430000|2022-02-07 17:37:10|44462.4|44442.4|44462.4|44442.4|44464.9|44444.9|44460.4|44440.4|14
1644255440000|2022-02-07 17:37:20|44460.4|44440.4|44464.3|44444.3|44464.3|44444.3|44459.9|44439.9|53
1644255450000|2022-02-07 17:37:30|44464.9|44444.9|44464.9|44444.9|44464.9|44444.9|44464.3|44444.3|11
1644255460000|2022-02-07 17:37:40|44464.3|44444.3|44464.3|44444.3|44464.9|44444.9|44464.3|44444.3|11
1644255470000|2022-02-07 17:37:50|44462.4|44442.4|44461.8|44441.8|44464.3|44444.3|44461.8|44441.8|1
1644255480000|2022-02-07 17:38:00|44459.3|44439.3|44457.9|44437.9|44459.3|44439.3|44452.9|44432.9|19
1644255490000|2022-02-07 17:38:10|44460.4|44440.4|44456.8|44436.8|44464.9|44444.9|44456.8|44436.8|14
1644255500000|2022-02-07 17:38:20|44451.8|44431.8|44447.9|44427.9|44451.8|44431.8|44446.8|44426.8|20
1644255510000|2022-02-07 17:38:30|44449.9|44429.9|44452.4|44432.4|44457.4|44437.4|44449.9|44429.9|18
1644255520000|2022-02-07 17:38:40|44451.8|44431.8|44447.4|44427.4|44451.8|44431.8|44447.4|44427.4|3
1644255530000|2022-02-07 17:38:50|44449.9|44429.9|44444.9|44424.9|44449.9|44429.9|44444.9|44424.9|5
1644255540000|2022-02-07 17:39:00|44439.9|44419.9|44434.9|44414.9|44442.4|44422.4|44434.9|44414.9|12
1644255550000|2022-02-07 17:39:10|44434.3|44414.3|44437.4|44417.4|44437.4|44417.4|44429.9|44409.9|12
1644255560000|2022-02-07 17:39:20|44439.3|44419.3|44434.9|44414.9|44439.9|44419.9|44429.9|44409.9|17
1644255570000|2022-02-07 17:39:30|44437.4|44417.4|44442.4|44422.4|44442.4|44422.4|44437.4|44417.4|9
1644255580000|2022-02-07 17:39:40|44444.9|44424.9|44442.9|44422.9|44444.9|44424.9|44442.4|44422.4|23
1644255590000|2022-02-07 17:39:50|44444.9|44424.9|44449.9|44429.9|44452.4|44432.4|44444.9|44424.9|11
1644255600000|2022-02-07 17:40:00|44450.4|44430.4|44452.4|44432.4|44455.4|44435.4|44450.4|44430.4|10
1644255610000|2022-02-07 17:40:10|44454.9|44434.9|44455.4|44435.4|44455.4|44435.4|44454.9|44434.9|9
1644255620000|2022-02-07 17:40:20|44457.4|44437.4|44462.4|44442.4|44462.4|44442.4|44457.4|44437.4|10
1644255630000|2022-02-07 17:40:30|44457.9|44437.9|44462.9|44442.9|44462.9|44442.9|44457.9|44437.9|23
1644255640000|2022-02-07 17:40:40|44454.9|44434.9|44454.9|44434.9|44454.9|44434.9|44454.9|44434.9|9
1644255650000|2022-02-07 17:40:50|44455.4|44435.4|44459.9|44439.9|44462.4|44442.4|44455.4|44435.4|3
1644255660000|2022-02-07 17:41:00|44460.4|44440.4|44467.9|44447.9|44467.9|44447.9|44459.9|44439.9|18
1644255670000|2022-02-07 17:41:10|44467.4|44447.4|44469.9|44449.9|44469.9|44449.9|44465.4|44445.4|25
1644255680000|2022-02-07 17:41:20|||||||||3
1644255690000|2022-02-07 17:41:30|44467.4|44447.4|44467.4|44447.4|44469.9|44449.9|44466.8|44446.8|6
1644255700000|2022-02-07 17:41:40|44469.3|44449.3|44475.4|44455.4|44475.4|44455.4|44469.3|44449.3|9
1644255710000|2022-02-07 17:41:50|44477.4|44457.4|44459.3|44439.3|44479.9|44459.9|44459.3|44439.3|8
1644255720000|2022-02-07 17:42:00|44457.4|44437.4|44472.4|44452.4|44479.9|44459.9|44457.4|44437.4|33
1644255730000|2022-02-07 17:42:10|44474.9|44454.9|44474.9|44454.9|44474.9|44454.9|44472.9|44452.9|9
1644255740000|2022-02-07 17:42:20|44474.3|44454.3|44472.4|44452.4|44474.3|44454.3|44472.4|44452.4|5
1644255750000|2022-02-07 17:42:30|44474.9|44454.9|44477.9|44457.9|44484.9|44464.9|44474.9|44454.9|7
1644255760000|2022-02-07 17:42:40|44477.4|44457.4|44472.4|44452.4|44477.4|44457.4|44472.4|44452.4|7
1644255770000|2022-02-07 17:42:50|44474.3|44454.3|44467.4|44447.4|44474.3|44454.3|44467.4|44447.4|6
1644255780000|2022-02-07 17:43:00|||||||||11
1644255790000|2022-02-07 17:43:10|44469.9|44449.9|44479.9|44459.9|44479.9|44459.9|44469.9|44449.9|8
1644255800000|2022-02-07 17:43:20|44482.4|44462.4|44492.4|44472.4|44492.4|44472.4|44482.4|44462.4|8
1644255810000|2022-02-07 17:43:30|44484.9|44464.9|44479.9|44459.9|44484.9|44464.9|44475.4|44455.4|34
1644255820000|2022-02-07 17:43:40|44480.4|44460.4|44480.4|44460.4|44480.4|44460.4|44479.9|44459.9|4
1644255830000|2022-02-07 17:43:50|44482.4|44462.4|44479.9|44459.9|44482.4|44462.4|44479.9|44459.9|2
1644255840000|2022-02-07 17:44:00|44480.4|44460.4|44496.8|44476.8|44496.8|44476.8|44479.9|44459.9|24
1644255850000|2022-02-07 17:44:10|44497.4|44477.4|44504.9|44484.9|44504.9|44484.9|44497.4|44477.4|16
1644255860000|2022-02-07 17:44:20|44502.9|44482.9|44503.4|44483.4|44503.4|44483.4|44502.9|44482.9|11
1644255870000|2022-02-07 17:44:30|44505.9|44485.9|44519.9|44499.9|44524.3|44504.3|44505.9|44485.9|31
1644255880000|2022-02-07 17:44:40|44522.4|44502.4|44532.9|44512.9|44537.4|44517.4|44519.9|44499.9|40
1644255890000|2022-02-07 17:44:50|44532.4|44512.4|44521.3|44501.3|44532.9|44512.9|44521.3|44501.3|533
1644255900000|2022-02-07 17:45:00|44520.8|44500.8|44508.8|44488.8|44520.8|44500.8|44508.8|44488.8|27
1644255910000|2022-02-07 17:45:10|44506.8|44486.8|44500.8|44480.8|44513.8|44493.8|44500.8|44480.8|50
1644255920000|2022-02-07 17:45:20|44501.3|44481.3|44498.8|44478.8|44501.3|44481.3|44493.8|44473.8|9
1644255930000|2022-02-07 17:45:30|44499.3|44479.3|44498.8|44478.8|44499.9|44479.9|44498.8|44478.8|6
1644255940000|2022-02-07 17:45:40|44496.8|44476.8|44492.4|44472.4|44496.8|44476.8|44492.4|44472.4|68
1644255950000|2022-02-07 17:45:50|44490.4|44470.4|44499.9|44479.9|44499.9|44479.9|44490.4|44470.4|9
1644255960000|2022-02-07 17:46:00|44502.4|44482.4|44512.4|44492.4|44517.4|44497.4|44502.4|44482.4|17
1644255970000|2022-02-07 17:46:10|44509.9|44489.9|44504.9|44484.9|44509.9|44489.9|44504.9|44484.9|4
1644255980000|2022-02-07 17:46:20|44499.3|44479.3|44504.9|44484.9|44504.9|44484.9|44494.3|44474.3|12
1644255990000|2022-02-07 17:46:30|44501.8|44481.8|44505.4|44485.4|44505.4|44485.4|44501.3|44481.3|10
1644256000000|2022-02-07 17:46:40|44507.9|44487.9|44517.9|44497.9|44519.9|44499.9|44507.9|44487.9|16
1644256010000|2022-02-07 17:46:50|44519.9|44499.9|44519.3|44499.3|44519.9|44499.9|44517.4|44497.4|5
1644256020000|2022-02-07 17:47:00|44519.9|44499.9|44520.4|44500.4|44522.9|44502.9|44519.3|44499.3|20
1644256030000|2022-02-07 17:47:10|44522.4|44502.4|44534.9|44514.9|44537.4|44517.4|44522.4|44502.4|21
1644256040000|2022-02-07 17:47:20|44532.4|44512.4|44534.9|44514.9|44534.9|44514.9|44530.4|44510.4|16
1644256050000|2022-02-07 17:47:30|44536.5|44516.5|44539.9|44519.9|44542.9|44522.9|44535.4|44515.4|14
1644256060000|2022-02-07 17:47:40|44537.9|44517.9|44534.9|44514.9|44539.9|44519.9|44534.9|44514.9|4
1644256070000|2022-02-07 17:47:50|44534.3|44514.3|44529.9|44509.9|44534.3|44514.3|44529.9|44509.9|3
1644256080000|2022-02-07 17:48:00|44527.4|44507.4|44517.4|44497.4|44527.4|44507.4|44517.4|44497.4|12
1644256090000|2022-02-07 17:48:10|44519.9|44499.9|44517.9|44497.9|44519.9|44499.9|44517.9|44497.9|15
1644256100000|2022-02-07 17:48:20|44515.4|44495.4|44514.9|44494.9|44517.4|44497.4|44514.9|44494.9|24
1644256110000|2022-02-07 17:48:30|44517.4|44497.4|44525.4|44505.4|44525.4|44505.4|44517.4|44497.4|25
1644256120000|2022-02-07 17:48:40|44524.9|44504.9|44522.4|44502.4|44524.9|44504.9|44519.9|44499.9|15
1644256130000|2022-02-07 17:48:50|44524.9|44504.9|44519.9|44499.9|44524.9|44504.9|44519.9|44499.9|14
1644256140000|2022-02-07 17:49:00|44524.3|44504.3|44529.9|44509.9|44529.9|44509.9|44522.4|44502.4|14
1644256150000|2022-02-07 17:49:10|44531.8|44511.8|44532.4|44512.4|44532.4|44512.4|44531.8|44511.8|9
1644256160000|2022-02-07 17:49:20|44529.9|44509.9|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|10
1644256170000|2022-02-07 17:49:30|44529.3|44509.3|44529.9|44509.9|44529.9|44509.9|44529.3|44509.3|7
1644256180000|2022-02-07 17:49:40|44529.3|44509.3|44527.4|44507.4|44529.9|44509.9|44527.4|44507.4|52
1644256190000|2022-02-07 17:49:50|44525.4|44505.4|44531.8|44511.8|44532.4|44512.4|44525.4|44505.4|116
1644256200000|2022-02-07 17:50:00|44529.9|44509.9|44522.4|44502.4|44529.9|44509.9|44522.4|44502.4|13
1644256210000|2022-02-07 17:50:10|44521.8|44501.8|44513.8|44493.8|44521.8|44501.8|44513.8|44493.8|18
1644256220000|2022-02-07 17:50:20|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|44511.8|44491.8|8
1644256230000|2022-02-07 17:50:30|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|14
1644256240000|2022-02-07 17:50:40|44509.3|44489.3|44509.3|44489.3|44511.3|44491.3|44509.3|44489.3|6
1644256250000|2022-02-07 17:50:50|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|7
1644256260000|2022-02-07 17:51:00|44509.3|44489.3|44511.3|44491.3|44516.8|44496.8|44509.3|44489.3|21
1644256270000|2022-02-07 17:51:10|44513.8|44493.8|44508.8|44488.8|44513.8|44493.8|44506.3|44486.3|6
1644256280000|2022-02-07 17:51:20|44506.3|44486.3|44509.3|44489.3|44509.3|44489.3|44503.8|44483.8|14
1644256290000|2022-02-07 17:51:30|44511.8|44491.8|44514.3|44494.3|44514.3|44494.3|44509.3|44489.3|27
1644256300000|2022-02-07 17:51:40|44516.3|44496.3|44518.8|44498.8|44518.8|44498.8|44513.8|44493.8|3
1644256310000|2022-02-07 17:51:50|44513.8|44493.8|44518.8|44498.8|44518.8|44498.8|44513.8|44493.8|13
1644256320000|2022-02-07 17:52:00|44516.8|44496.8|44516.8|44496.8|44516.8|44496.8|44513.8|44493.8|17
1644256330000|2022-02-07 17:52:10|44518.8|44498.8|44518.8|44498.8|44519.3|44499.3|44518.8|44498.8|15
1644256340000|2022-02-07 17:52:20|44516.8|44496.8|44513.8|44493.8|44516.8|44496.8|44511.3|44491.3|6
1644256350000|2022-02-07 17:52:30|44514.3|44494.3|44521.8|44501.8|44521.8|44501.8|44514.3|44494.3|8
1644256360000|2022-02-07 17:52:40|44519.3|44499.3|44523.8|44503.8|44523.8|44503.8|44519.3|44499.3|7
1644256370000|2022-02-07 17:52:50|44521.3|44501.3|44519.3|44499.3|44521.3|44501.3|44518.8|44498.8|13
1644256380000|2022-02-07 17:53:00|44521.8|44501.8|44514.3|44494.3|44521.8|44501.8|44511.8|44491.8|11
1644256390000|2022-02-07 17:53:10|44516.3|44496.3|44519.3|44499.3|44524.3|44504.3|44516.3|44496.3|28
1644256400000|2022-02-07 17:53:20|44518.8|44498.8|44509.3|44489.3|44518.8|44498.8|44509.3|44489.3|12
1644256410000|2022-02-07 17:53:30|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|44513.8|44493.8|16
1644256420000|2022-02-07 17:53:40|44511.8|44491.8|44511.3|44491.3|44513.8|44493.8|44511.3|44491.3|7
1644256430000|2022-02-07 17:53:50|44513.3|44493.3|44506.3|44486.3|44513.3|44493.3|44506.3|44486.3|4
1644256440000|2022-02-07 17:54:00|44508.8|44488.8|44508.8|44488.8|44508.8|44488.8|44506.3|44486.3|11
1644256450000|2022-02-07 17:54:10|44511.3|44491.3|44521.8|44501.8|44521.8|44501.8|44509.3|44489.3|12
1644256460000|2022-02-07 17:54:20|44516.3|44496.3|44518.8|44498.8|44518.8|44498.8|44516.3|44496.3|6
1644256470000|2022-02-07 17:54:30|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|44519.3|44499.3|7
1644256480000|2022-02-07 17:54:40|44518.8|44498.8|44531.3|44511.3|44533.8|44513.8|44518.8|44498.8|13
1644256490000|2022-02-07 17:54:50|44533.8|44513.8|44528.8|44508.8|44533.8|44513.8|44528.8|44508.8|11
1644256500000|2022-02-07 17:55:00|44525.8|44505.8|44531.8|44511.8|44531.8|44511.8|44521.3|44501.3|13
1644256510000|2022-02-07 17:55:10|44533.8|44513.8|44554.3|44534.3|44554.3|44534.3|44533.8|44513.8|25
1644256520000|2022-02-07 17:55:20|44551.8|44531.8|44558.8|44538.8|44558.8|44538.8|44551.8|44531.8|10
1644256530000|2022-02-07 17:55:30|44560.8|44540.8|44566.8|44546.8|44566.8|44546.8|44560.8|44540.8|22
1644256540000|2022-02-07 17:55:40|44561.3|44541.3|44552.9|44532.9|44561.8|44541.8|44552.9|44532.9|25
1644256550000|2022-02-07 17:55:50|44546.8|44526.8|44548.8|44528.8|44548.8|44528.8|44546.8|44526.8|40
1644256560000|2022-02-07 17:56:00|44559.3|44539.3|44566.3|44546.3|44568.8|44548.8|44559.3|44539.3|21
1644256570000|2022-02-07 17:56:10|44564.3|44544.3|44568.8|44548.8|44568.8|44548.8|44564.3|44544.3|7
1644256580000|2022-02-07 17:56:20|44566.3|44546.3|44581.8|44561.8|44582.4|44562.4|44566.3|44546.3|18
1644256590000|2022-02-07 17:56:30|44584.3|44564.3|44578.8|44558.8|44584.3|44564.3|44578.8|44558.8|22
1644256600000|2022-02-07 17:56:40|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|44576.3|44556.3|8
1644256610000|2022-02-07 17:56:50|44573.3|44553.3|44573.8|44553.8|44573.8|44553.8|44569.3|44549.3|22
1644256620000|2022-02-07 17:57:00|44574.3|44554.3|44561.3|44541.3|44574.3|44554.3|44561.3|44541.3|8
1644256630000|2022-02-07 17:57:10|44559.3|44539.3|44556.3|44536.3|44559.3|44539.3|44556.3|44536.3|10
1644256640000|2022-02-07 17:57:20|44553.8|44533.8|44561.8|44541.8|44561.8|44541.8|44553.8|44533.8|10
1644256650000|2022-02-07 17:57:30|44564.3|44544.3|44563.8|44543.8|44569.3|44549.3|44563.8|44543.8|11
1644256660000|2022-02-07 17:57:40|44561.3|44541.3|44564.9|44544.9|44566.3|44546.3|44561.3|44541.3|91
1644256670000|2022-02-07 17:57:50|44562.9|44542.9|44567.4|44547.4|44567.4|44547.4|44559.9|44539.9|22
1644256680000|2022-02-07 17:58:00|44569.9|44549.9|44571.8|44551.8|44577.4|44557.4|44562.9|44542.9|53
1644256690000|2022-02-07 17:58:10|44571.3|44551.3|44571.8|44551.8|44579.9|44559.9|44569.9|44549.9|37
1644256700000|2022-02-07 17:58:20|44572.9|44552.9|44575.4|44555.4|44575.4|44555.4|44570.4|44550.4|29
1644256710000|2022-02-07 17:58:30|44582|44562|44604.3|44584.3|44604.3|44584.3|44582|44562|44
1644256720000|2022-02-07 17:58:40|44604.9|44584.9|44609.3|44589.3|44619.3|44599.3|44604.9|44584.9|43
1644256730000|2022-02-07 17:58:50|44609.9|44589.9|44612.4|44592.4|44617.9|44597.9|44609.9|44589.9|17
1644256740000|2022-02-07 17:59:00|44611.8|44591.8|44644.9|44624.9|44644.9|44624.9|44607.9|44587.9|127
1644256750000|2022-02-07 17:59:10|44646.8|44626.8|44634.3|44614.3|44669.3|44649.3|44632.9|44612.9|143
1644256760000|2022-02-07 17:59:20|44634.9|44614.9|44649.9|44629.9|44664.9|44644.9|44634.9|44614.9|161
1644256770000|2022-02-07 17:59:30|44651.8|44631.8|44682.9|44662.9|44682.9|44662.9|44651.8|44631.8|193
1644256780000|2022-02-07 17:59:40|44684.9|44664.9|44693.8|44673.8|44714.9|44694.9|44684.9|44664.9|169
1644256790000|2022-02-07 17:59:50|44695.9|44675.9|44694.9|44674.9|44712.4|44692.4|44690.9|44670.9|209
1644256800000|2022-02-07 18:00:00|44697.9|44677.9|44700.4|44680.4|44715.4|44695.4|44692.9|44672.9|100
1644256810000|2022-02-07 18:00:10|44702.9|44682.9|44737|44717|44737|44717|44702.9|44682.9|218
1644256820000|2022-02-07 18:00:20|44735|44715|44733.1|44713.1|44736.5|44716.5|44722|44702|307
1644256830000|2022-02-07 18:00:30|44732|44712|44732|44712|44732.5|44712.5|44727.5|44707.5|37
1644256840000|2022-02-07 18:00:40|44729.5|44709.5|44729.5|44709.5|44732|44712|44727|44707|41
1644256850000|2022-02-07 18:00:50|44730|44710|44723.6|44703.6|44732|44712|44722.5|44702.5|46
1644256860000|2022-02-07 18:01:00|44724.1|44704.1|44724.7|44704.7|44726.6|44706.6|44719.7|44699.7|32
1644256870000|2022-02-07 18:01:10|44729.1|44709.1|44741.6|44721.6|44756.6|44736.6|44729.1|44709.1|85
1644256880000|2022-02-07 18:01:20|44739.7|44719.7|44744.7|44724.7|44746.6|44726.6|44739.7|44719.7|22
1644256890000|2022-02-07 18:01:30|44744.1|44724.1|44744.1|44724.1|44746.6|44726.6|44742.2|44722.2|11
1644256900000|2022-02-07 18:01:40|44744.7|44724.7|44744.7|44724.7|44746.6|44726.6|44744.1|44724.1|13
1644256910000|2022-02-07 18:01:50|44744.1|44724.1|44742.2|44722.2|44747.2|44727.2|44741.6|44721.6|14
1644256920000|2022-02-07 18:02:00|44744.1|44724.1|44744.1|44724.1|44752.2|44732.2|44742.2|44722.2|30
1644256930000|2022-02-07 18:02:10|44727.2|44707.2|44704.1|44684.1|44729.1|44709.1|44704.1|44684.1|43
1644256940000|2022-02-07 18:02:20|44702.2|44682.2|44699.7|44679.7|44704.1|44684.1|44699.1|44679.1|18
1644256950000|2022-02-07 18:02:30|44702.2|44682.2|44709.7|44689.7|44709.7|44689.7|44699.1|44679.1|22
1644256960000|2022-02-07 18:02:40|44711.6|44691.6|44709.7|44689.7|44712.2|44692.2|44709.7|44689.7|6
1644256970000|2022-02-07 18:02:50|44707.2|44687.2|44699.1|44679.1|44707.2|44687.2|44696.6|44676.6|9
1644256980000|2022-02-07 18:03:00|44700.2|44680.2|44694.7|44674.7|44700.7|44680.7|44694.7|44674.7|18
1644256990000|2022-02-07 18:03:10|44701.1|44681.1|44701.6|44681.6|44701.6|44681.6|44694.7|44674.7|4
1644257000000|2022-02-07 18:03:20|44699.1|44679.1|44702.2|44682.2|44702.2|44682.2|44699.1|44679.1|30
1644257010000|2022-02-07 18:03:30|44704.7|44684.7|44702.7|44682.7|44709.7|44689.7|44702.7|44682.7|4
1644257020000|2022-02-07 18:03:40|44704.7|44684.7|44699.7|44679.7|44704.7|44684.7|44699.7|44679.7|6
1644257030000|2022-02-07 18:03:50|44697.2|44677.2|44694.7|44674.7|44699.1|44679.1|44692.7|44672.7|1
1644257040000|2022-02-07 18:04:00|44692.7|44672.7|44692.2|44672.2|44694.7|44674.7|44689.7|44669.7|14
1644257050000|2022-02-07 18:04:10|44689.7|44669.7|44694.1|44674.1|44694.1|44674.1|44689.1|44669.1|8
1644257060000|2022-02-07 18:04:20|44692.2|44672.2|44682.7|44662.7|44692.2|44672.2|44680.7|44660.7|9
1644257070000|2022-02-07 18:04:30|44684.7|44664.7|44687.2|44667.2|44687.2|44667.2|44684.1|44664.1|69
1644257080000|2022-02-07 18:04:40|44689.1|44669.1|44694.7|44674.7|44694.7|44674.7|44689.1|44669.1|5
1644257100000|2022-02-07 18:05:00|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|44699.1|44679.1|5
1644257110000|2022-02-07 18:05:10|44698.1|44678.1|44696.6|44676.6|44698.1|44678.1|44696.6|44676.6|4
1644257130000|2022-02-07 18:05:30|||||||||1
1644257140000|2022-02-07 18:05:40|||||||||4
1644257150000|2022-02-07 18:05:50|||||||||1
1644257160000|2022-02-07 18:06:00|44694.7|44674.7|44696.6|44676.6|44699.1|44679.1|44694.1|44674.1|5
1644257170000|2022-02-07 18:06:10|44694.1|44674.1|44696.6|44676.6|44699.1|44679.1|44694.1|44674.1|9
1644257180000|2022-02-07 18:06:20|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|44694.1|44674.1|0
1644257190000|2022-02-07 18:06:30|44698.6|44678.6|44696.6|44676.6|44698.6|44678.6|44696.6|44676.6|2
1644257200000|2022-02-07 18:06:40|44699.1|44679.1|44702.2|44682.2|44702.2|44682.2|44699.1|44679.1|14
1644257210000|2022-02-07 18:06:50|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|2
1644257220000|2022-02-07 18:07:00|44699.7|44679.7|44704.7|44684.7|44704.7|44684.7|44699.7|44679.7|4
1644257230000|2022-02-07 18:07:10|||||||||1
1644257240000|2022-02-07 18:07:20|||||||||1
1644257250000|2022-02-07 18:07:30|44704.1|44684.1|44709.1|44689.1|44711.1|44691.1|44704.1|44684.1|17
1644257260000|2022-02-07 18:07:40|44708.6|44688.6|44709.1|44689.1|44709.1|44689.1|44706.6|44686.6|0
1644257270000|2022-02-07 18:07:50|44709.7|44689.7|44711.6|44691.6|44711.6|44691.6|44709.7|44689.7|5
1644257280000|2022-02-07 18:08:00|44712.2|44692.2|44711.6|44691.6|44712.2|44692.2|44711.6|44691.6|10
1644257290000|2022-02-07 18:08:10|44712.7|44692.7|44714.7|44694.7|44714.7|44694.7|44712.7|44692.7|6
1644257300000|2022-02-07 18:08:20|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|6
1644257320000|2022-02-07 18:08:40|44714.7|44694.7|44720.2|44700.2|44720.2|44700.2|44714.7|44694.7|10
1644257330000|2022-02-07 18:08:50|44720.7|44700.7|44724.7|44704.7|44724.7|44704.7|44720.7|44700.7|4
1644257340000|2022-02-07 18:09:00|44728.6|44708.6|44717.2|44697.2|44731.1|44711.1|44717.2|44697.2|14
1644257350000|2022-02-07 18:09:10|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|44714.1|44694.1|1
1644257360000|2022-02-07 18:09:20|44716.1|44696.1|44716.1|44696.1|44716.1|44696.1|44716.1|44696.1|2
1644257370000|2022-02-07 18:09:30|44716.6|44696.6|44719.1|44699.1|44719.1|44699.1|44716.6|44696.6|2
1644257380000|2022-02-07 18:09:40|44719.7|44699.7|44726.6|44706.6|44726.6|44706.6|44719.7|44699.7|1
1644257390000|2022-02-07 18:09:50|44724.1|44704.1|44721.1|44701.1|44724.1|44704.1|44721.1|44701.1|23
1644257400000|2022-02-07 18:10:00|44719.1|44699.1|44716.6|44696.6|44719.1|44699.1|44716.6|44696.6|4
1644257410000|2022-02-07 18:10:10|44719.1|44699.1|44721.1|44701.1|44721.1|44701.1|44719.1|44699.1|106
1644257420000|2022-02-07 18:10:20|44720.6|44700.6|44718.6|44698.6|44720.6|44700.6|44718.6|44698.6|0
1644257430000|2022-02-07 18:10:30|||||||||1
1644257440000|2022-02-07 18:10:40|44721.1|44701.1|44743.6|44723.6|44744.1|44724.1|44721.1|44701.1|13
1644257450000|2022-02-07 18:10:50|44743.1|44723.1|44748.6|44728.6|44748.6|44728.6|44743.1|44723.1|16
1644257460000|2022-02-07 18:11:00|44748.1|44728.1|44748.1|44728.1|44748.6|44728.6|44748.1|44728.1|5
1644257470000|2022-02-07 18:11:10|44738.1|44718.1|44738.6|44718.6|44741.1|44721.1|44738.1|44718.1|6
1644257480000|2022-02-07 18:11:20|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44738.6|44718.6|0
1644257490000|2022-02-07 18:11:30|44738.6|44718.6|44740.6|44720.6|44740.6|44720.6|44738.6|44718.6|0
1644257500000|2022-02-07 18:11:40|44738.6|44718.6|44735.6|44715.6|44738.6|44718.6|44735.6|44715.6|5
1644257510000|2022-02-07 18:11:50|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|3
1644257520000|2022-02-07 18:12:00|44733.6|44713.6|44735.6|44715.6|44735.6|44715.6|44733.1|44713.1|1
1644257530000|2022-02-07 18:12:10|44736.1|44716.1|44738.1|44718.1|44738.1|44718.1|44735.6|44715.6|2
1644257540000|2022-02-07 18:12:20|44736.1|44716.1|44736.1|44716.1|44736.1|44716.1|44734.1|44714.1|9
1644257550000|2022-02-07 18:12:30|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|44738.1|44718.1|1
1644257560000|2022-02-07 18:12:40|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|4
1644257580000|2022-02-07 18:13:00|44746.1|44726.1|44758.6|44738.6|44758.6|44738.6|44746.1|44726.1|5
1644257590000|2022-02-07 18:13:10|44776.1|44756.1|44783.1|44763.1|44788.1|44768.1|44776.1|44756.1|56
1644257600000|2022-02-07 18:13:20|44791.1|44771.1|44793.6|44773.6|44793.6|44773.6|44791.1|44771.1|6
1644257610000|2022-02-07 18:13:30|44793.1|44773.1|44778.1|44758.1|44793.1|44773.1|44778.1|44758.1|11
1644257620000|2022-02-07 18:13:40|44780|44760|44780.6|44760.6|44780.6|44760.6|44778.6|44758.6|5
1644257630000|2022-02-07 18:13:50|44781.1|44761.1|44783.1|44763.1|44783.1|44763.1|44780.6|44760.6|2
1644257640000|2022-02-07 18:14:00|44780.6|44760.6|44778.1|44758.1|44783.1|44763.1|44778.1|44758.1|3
1644257650000|2022-02-07 18:14:10|44778.6|44758.6|44778.1|44758.1|44778.6|44758.6|44778.1|44758.1|1
1644257660000|2022-02-07 18:14:20|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|1
1644257670000|2022-02-07 18:14:30|44778.6|44758.6|44778.6|44758.6|44780.6|44760.6|44778.6|44758.6|0
1644257680000|2022-02-07 18:14:40|44780.6|44760.6|44777.5|44757.5|44780.6|44760.6|44777.5|44757.5|3
1644257690000|2022-02-07 18:14:50|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|44778.1|44758.1|2
1644257700000|2022-02-07 18:15:00|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44773.1|44753.1|7
1644257710000|2022-02-07 18:15:10|44772.5|44752.5|44773.1|44753.1|44773.1|44753.1|44772.5|44752.5|4
1644257720000|2022-02-07 18:15:20|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|11
1644257730000|2022-02-07 18:15:30|44771.1|44751.1|44760.6|44740.6|44773.1|44753.1|44760.6|44740.6|9
1644257740000|2022-02-07 18:15:40|44757.5|44737.5|44755.6|44735.6|44757.5|44737.5|44748.1|44728.1|19
1644257750000|2022-02-07 18:15:50|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44755.6|44735.6|1
1644257760000|2022-02-07 18:16:00|44758.1|44738.1|44757.5|44737.5|44758.1|44738.1|44755|44735|5
1644257770000|2022-02-07 18:16:10|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|44759.5|44739.5|7
1644257780000|2022-02-07 18:16:20|44760|44740|44758.1|44738.1|44760|44740|44758.1|44738.1|53
1644257790000|2022-02-07 18:16:30|44755.6|44735.6|44743.6|44723.6|44758.1|44738.1|44743.6|44723.6|18
1644257800000|2022-02-07 18:16:40|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|1
1644257810000|2022-02-07 18:16:50|44748.1|44728.1|44743.1|44723.1|44748.1|44728.1|44743.1|44723.1|9
1644257820000|2022-02-07 18:17:00|44742.5|44722.5|44730.6|44710.6|44742.5|44722.5|44728.1|44708.1|7
1644257830000|2022-02-07 18:17:10|44728.1|44708.1|44723.1|44703.1|44728.1|44708.1|44723.1|44703.1|12
1644257840000|2022-02-07 18:17:20|44723.6|44703.6|44723.1|44703.1|44725.6|44705.6|44723.1|44703.1|5
1644257850000|2022-02-07 18:17:30|44721.1|44701.1|44720.6|44700.6|44723.1|44703.1|44720.6|44700.6|3
1644257860000|2022-02-07 18:17:40|44722.5|44702.5|44720.6|44700.6|44722.5|44702.5|44720.6|44700.6|7
1644257870000|2022-02-07 18:17:50|44721.1|44701.1|44723.6|44703.6|44723.6|44703.6|44718.1|44698.1|11
1644257880000|2022-02-07 18:18:00|44725.6|44705.6|44723.1|44703.1|44726.1|44706.1|44723.1|44703.1|15
1644257890000|2022-02-07 18:18:10|44725.6|44705.6|44725.6|44705.6|44725.6|44705.6|44723.1|44703.1|21
1644257900000|2022-02-07 18:18:20|44726.1|44706.1|44728.1|44708.1|44728.6|44708.6|44726.1|44706.1|7
1644257910000|2022-02-07 18:18:30|44728.6|44708.6|44729.1|44709.1|44729.1|44709.1|44728.1|44708.1|1
1644257920000|2022-02-07 18:18:40|44731.1|44711.1|44735.6|44715.6|44735.6|44715.6|44731.1|44711.1|1
1644257930000|2022-02-07 18:18:50|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|11
1644257940000|2022-02-07 18:19:00|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|0
1644257950000|2022-02-07 18:19:10|44730.6|44710.6|44725.6|44705.6|44730.6|44710.6|44725.6|44705.6|3
1644257960000|2022-02-07 18:19:20|44728.1|44708.1|44730|44710|44730|44710|44728.1|44708.1|1
1644257970000|2022-02-07 18:19:30|44733.1|44713.1|44735.6|44715.6|44735.6|44715.6|44733.1|44713.1|5
1644257980000|2022-02-07 18:19:40|44737.5|44717.5|44735.6|44715.6|44737.5|44717.5|44735.6|44715.6|4
1644257990000|2022-02-07 18:19:50|||||||||1
1644258000000|2022-02-07 18:20:00|44738.1|44718.1|44733.1|44713.1|44738.1|44718.1|44733.1|44713.1|3
1644258010000|2022-02-07 18:20:10|44732.5|44712.5|44728.1|44708.1|44732.5|44712.5|44728.1|44708.1|5
1644258020000|2022-02-07 18:20:20|44728.6|44708.6|44730.6|44710.6|44730.6|44710.6|44728.6|44708.6|2
1644258030000|2022-02-07 18:20:30|44731.1|44711.1|44731.1|44711.1|44731.1|44711.1|44730.6|44710.6|0
1644258040000|2022-02-07 18:20:40|44730.6|44710.6|44735.6|44715.6|44735.6|44715.6|44730.6|44710.6|9
1644258050000|2022-02-07 18:20:50|44735|44715|44732.5|44712.5|44735.6|44715.6|44732.5|44712.5|7
1644258060000|2022-02-07 18:21:00|44732|44712|44730.6|44710.6|44732|44712|44728.6|44708.6|6
1644258070000|2022-02-07 18:21:10|44731.1|44711.1|44730.6|44710.6|44733.1|44713.1|44730.6|44710.6|0
1644258080000|2022-02-07 18:21:20|44731.1|44711.1|44733.1|44713.1|44733.1|44713.1|44731.1|44711.1|0
1644258090000|2022-02-07 18:21:30|44729.1|44709.1|44728.1|44708.1|44729.1|44709.1|44728.1|44708.1|1
1644258100000|2022-02-07 18:21:40|44725.6|44705.6|44725.6|44705.6|44728.1|44708.1|44725.6|44705.6|1
1644258110000|2022-02-07 18:21:50|44725|44705|44728.1|44708.1|44728.1|44708.1|44725|44705|1
1644258120000|2022-02-07 18:22:00|44730|44710|44730|44710|44730|44710|44730|44710|3
1644258130000|2022-02-07 18:22:10|44730.6|44710.6|44732.5|44712.5|44732.5|44712.5|44730.6|44710.6|2
1644258140000|2022-02-07 18:22:20|||||||||1
1644258150000|2022-02-07 18:22:30|44730|44710|44728.1|44708.1|44730|44710|44728.1|44708.1|3
1644258170000|2022-02-07 18:22:50|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|1
1644258180000|2022-02-07 18:23:00|44733.6|44713.6|44734.1|44714.1|44734.1|44714.1|44733.6|44713.6|4
1644258190000|2022-02-07 18:23:10|44734.7|44714.7|44738.6|44718.6|44738.6|44718.6|44734.7|44714.7|0
1644258210000|2022-02-07 18:23:30|44743.1|44723.1|44743.1|44723.1|44743.6|44723.6|44743.1|44723.1|13
1644258220000|2022-02-07 18:23:40|44743.6|44723.6|44743.6|44723.6|44743.6|44723.6|44743.6|44723.6|7
1644258230000|2022-02-07 18:23:50|44744.1|44724.1|44750.6|44730.6|44750.6|44730.6|44744.1|44724.1|3
1644258240000|2022-02-07 18:24:00|44751.1|44731.1|44743.1|44723.1|44753.1|44733.1|44743.1|44723.1|3
1644258250000|2022-02-07 18:24:10|44745.6|44725.6|44747.5|44727.5|44747.5|44727.5|44743.1|44723.1|1
1644258260000|2022-02-07 18:24:20|44745.6|44725.6|44745.6|44725.6|44747.5|44727.5|44743.1|44723.1|3
1644258270000|2022-02-07 18:24:30|44748.1|44728.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|0
1644258280000|2022-02-07 18:24:40|44748.1|44728.1|44743.1|44723.1|44748.1|44728.1|44743.1|44723.1|0
1644258290000|2022-02-07 18:24:50|||||||||10
1644258300000|2022-02-07 18:25:00|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44738.1|44718.1|3
1644258310000|2022-02-07 18:25:10|44740|44720|44743.1|44723.1|44743.1|44723.1|44738.1|44718.1|0
1644258320000|2022-02-07 18:25:20|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|5
1644258330000|2022-02-07 18:25:30|44747.5|44727.5|44748.1|44728.1|44748.1|44728.1|44745.6|44725.6|2
1644258350000|2022-02-07 18:25:50|44748.6|44728.6|44748.1|44728.1|44748.6|44728.6|44748.1|44728.1|4
1644258360000|2022-02-07 18:26:00|44748.6|44728.6|44748.1|44728.1|44748.6|44728.6|44748.1|44728.1|0
1644258370000|2022-02-07 18:26:10|44747.5|44727.5|44743.6|44723.6|44747.5|44727.5|44743.6|44723.6|2
1644258380000|2022-02-07 18:26:20|44745.6|44725.6|44748.1|44728.1|44748.1|44728.1|44743.1|44723.1|3
1644258390000|2022-02-07 18:26:30|44746.1|44726.1|44743.1|44723.1|44746.1|44726.1|44743.1|44723.1|1
1644258400000|2022-02-07 18:26:40|44741.1|44721.1|44738.6|44718.6|44741.1|44721.1|44738.1|44718.1|5
1644258410000|2022-02-07 18:26:50|44740.6|44720.6|44741.1|44721.1|44741.1|44721.1|44740.6|44720.6|0
1644258420000|2022-02-07 18:27:00|44743.1|44723.1|44743.6|44723.6|44743.6|44723.6|44743.1|44723.1|3
1644258430000|2022-02-07 18:27:10|44743.1|44723.1|44740.6|44720.6|44743.6|44723.6|44740|44720|3
1644258440000|2022-02-07 18:27:20|44741.1|44721.1|44743.1|44723.1|44743.1|44723.1|44741.1|44721.1|0
1644258450000|2022-02-07 18:27:30|44745|44725|44743.1|44723.1|44745|44725|44743.1|44723.1|2
1644258460000|2022-02-07 18:27:40|44740.6|44720.6|44740.6|44720.6|44743.1|44723.1|44740.6|44720.6|7
1644258470000|2022-02-07 18:27:50|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|44743.1|44723.1|0
1644258480000|2022-02-07 18:28:00|44741.1|44721.1|44738.6|44718.6|44741.1|44721.1|44738.1|44718.1|3
1644258490000|2022-02-07 18:28:10|44738.1|44718.1|44740.6|44720.6|44740.6|44720.6|44738.1|44718.1|4
1644258500000|2022-02-07 18:28:20|44741.1|44721.1|44743.1|44723.1|44743.1|44723.1|44740.6|44720.6|0
1644258520000|2022-02-07 18:28:40|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44738.1|44718.1|1
1644258530000|2022-02-07 18:28:50|44740|44720|44743.1|44723.1|44743.1|44723.1|44738.1|44718.1|1
1644258540000|2022-02-07 18:29:00|44740.6|44720.6|44743.1|44723.1|44743.1|44723.1|44740.6|44720.6|1
1644258560000|2022-02-07 18:29:20|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|44740.6|44720.6|1
1644258570000|2022-02-07 18:29:30|44743.1|44723.1|44738.1|44718.1|44743.1|44723.1|44738.1|44718.1|1
1644258590000|2022-02-07 18:29:50|||||||||5
1644258600000|2022-02-07 18:30:00|44738.6|44718.6|44745.6|44725.6|44748.1|44728.1|44738.6|44718.6|6
1644258610000|2022-02-07 18:30:10|44746.1|44726.1|44745.6|44725.6|44748.1|44728.1|44745.6|44725.6|1
1644258620000|2022-02-07 18:30:20|44747.5|44727.5|44753.1|44733.1|44755|44735|44747.5|44727.5|4
1644258640000|2022-02-07 18:30:40|44755.6|44735.6|44758.1|44738.1|44758.1|44738.1|44755.6|44735.6|2
1644258650000|2022-02-07 18:30:50|44752.5|44732.5|44753.6|44733.6|44753.6|44733.6|44752.5|44732.5|6
1644258660000|2022-02-07 18:31:00|44753.1|44733.1|44758.1|44738.1|44758.1|44738.1|44753.1|44733.1|5
1644258670000|2022-02-07 18:31:10|44757.5|44737.5|44758.1|44738.1|44760.6|44740.6|44756.1|44736.1|7
1644258680000|2022-02-07 18:31:20|44760.6|44740.6|44758.1|44738.1|44760.6|44740.6|44758.1|44738.1|0
1644258690000|2022-02-07 18:31:30|44757.5|44737.5|44755.6|44735.6|44757.5|44737.5|44755.6|44735.6|3
1644258700000|2022-02-07 18:31:40|44753.6|44733.6|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|3
1644258710000|2022-02-07 18:31:50|44755.6|44735.6|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|1
1644258720000|2022-02-07 18:32:00|44752.5|44732.5|44755.6|44735.6|44755.6|44735.6|44750.6|44730.6|6
1644258730000|2022-02-07 18:32:10|44753.6|44733.6|44753.6|44733.6|44758.1|44738.1|44753.1|44733.1|0
1644258740000|2022-02-07 18:32:20|44755.6|44735.6|44755.6|44735.6|44758.1|44738.1|44755.6|44735.6|0
1644258750000|2022-02-07 18:32:30|44753.6|44733.6|44758.1|44738.1|44758.1|44738.1|44753.6|44733.6|4
1644258760000|2022-02-07 18:32:40|||||||||4
1644258780000|2022-02-07 18:33:00|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|0
1644258790000|2022-02-07 18:33:10|||||||||2
1644258800000|2022-02-07 18:33:20|44758.1|44738.1|44760.6|44740.6|44760.6|44740.6|44758.1|44738.1|0
1644258810000|2022-02-07 18:33:30|44758.6|44738.6|44758.6|44738.6|44758.6|44738.6|44758.1|44738.1|0
1644258820000|2022-02-07 18:33:40|44758.1|44738.1|44758.1|44738.1|44758.6|44738.6|44758.1|44738.1|0
1644258830000|2022-02-07 18:33:50|44758.6|44738.6|44758.6|44738.6|44758.6|44738.6|44758.6|44738.6|1
1644258840000|2022-02-07 18:34:00|44759.1|44739.1|44763.1|44743.1|44763.1|44743.1|44759.1|44739.1|2
1644258850000|2022-02-07 18:34:10|44763.6|44743.6|44763.1|44743.1|44765.6|44745.6|44763.1|44743.1|0
1644258860000|2022-02-07 18:34:20|44761.1|44741.1|44761.1|44741.1|44761.1|44741.1|44761.1|44741.1|2
1644258870000|2022-02-07 18:34:30|44759.1|44739.1|44753.1|44733.1|44761.1|44741.1|44753.1|44733.1|7
1644258880000|2022-02-07 18:34:40|44752.5|44732.5|44750.6|44730.6|44753.1|44733.1|44750.6|44730.6|2
1644258890000|2022-02-07 18:34:50|44751.1|44731.1|44753.1|44733.1|44753.1|44733.1|44750.6|44730.6|4
1644258900000|2022-02-07 18:35:00|44752.5|44732.5|44748.1|44728.1|44752.5|44732.5|44748.1|44728.1|3
1644258910000|2022-02-07 18:35:10|44750.6|44730.6|44748.1|44728.1|44751.1|44731.1|44748.1|44728.1|5
1644258930000|2022-02-07 18:35:30|44750.6|44730.6|44753.1|44733.1|44753.1|44733.1|44750.6|44730.6|1
1644258970000|2022-02-07 18:36:10|||||||||15
1644258980000|2022-02-07 18:36:20|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|44755.6|44735.6|1
1644258990000|2022-02-07 18:36:30|44756.1|44736.1|44758.1|44738.1|44758.1|44738.1|44756.1|44736.1|0
1644259000000|2022-02-07 18:36:40|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|44760.6|44740.6|1
1644259020000|2022-02-07 18:37:00|44763.1|44743.1|44758.1|44738.1|44763.1|44743.1|44756.1|44736.1|2
1644259030000|2022-02-07 18:37:10|44760.6|44740.6|44755.6|44735.6|44760.6|44740.6|44755.6|44735.6|5
1644259040000|2022-02-07 18:37:20|44755|44735|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|1
1644259050000|2022-02-07 18:37:30|44753.6|44733.6|44753.1|44733.1|44753.6|44733.6|44753.1|44733.1|0
1644259060000|2022-02-07 18:37:40|44752.5|44732.5|44755.6|44735.6|44755.6|44735.6|44752.5|44732.5|0
1644259080000|2022-02-07 18:38:00|44758.1|44738.1|44755.6|44735.6|44758.1|44738.1|44753.6|44733.6|1
1644259090000|2022-02-07 18:38:10|44755|44735|44755.6|44735.6|44755.6|44735.6|44753.1|44733.1|1
1644259100000|2022-02-07 18:38:20|44753.1|44733.1|44758.1|44738.1|44758.1|44738.1|44753.1|44733.1|3
1644259110000|2022-02-07 18:38:30|||||||||2
1644259120000|2022-02-07 18:38:40|||||||||1
1644259130000|2022-02-07 18:38:50|44758.6|44738.6|44758.1|44738.1|44758.6|44738.6|44758.1|44738.1|7
1644259140000|2022-02-07 18:39:00|44758.6|44738.6|44758.1|44738.1|44758.6|44738.6|44758.1|44738.1|6
1644259150000|2022-02-07 18:39:10|44755.6|44735.6|44753.1|44733.1|44757.5|44737.5|44753.1|44733.1|3
1644259160000|2022-02-07 18:39:20|44755.6|44735.6|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|2
1644259170000|2022-02-07 18:39:30|||||||||1
1644259180000|2022-02-07 18:39:40|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|3
1644259190000|2022-02-07 18:39:50|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|2
1644259200000|2022-02-07 18:40:00|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|3
1644259210000|2022-02-07 18:40:10|||||||||2
1644259220000|2022-02-07 18:40:20|44752|44732|44749.5|44729.5|44752|44732|44749.5|44729.5|5
1644259230000|2022-02-07 18:40:30|44750|44730|44750|44730|44750|44730|44749.5|44729.5|2
1644259240000|2022-02-07 18:40:40|44750.6|44730.6|44750|44730|44750.6|44730.6|44750|44730|2
1644259250000|2022-02-07 18:40:50|44750.6|44730.6|44750.6|44730.6|44750.6|44730.6|44750|44730|0
1644259260000|2022-02-07 18:41:00|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|44751.1|44731.1|0
1644259280000|2022-02-07 18:41:20|44750|44730|44750|44730|44750|44730|44750|44730|1
1644259300000|2022-02-07 18:41:40|||||||||2
1644259330000|2022-02-07 18:42:10|||||||||1
1644259360000|2022-02-07 18:42:40|44749.5|44729.5|44742.5|44722.5|44749.5|44729.5|44742.5|44722.5|3
1644259370000|2022-02-07 18:42:50|44744.5|44724.5|44742.5|44722.5|44745|44725|44742|44722|5
1644259380000|2022-02-07 18:43:00|44743.1|44723.1|44745.6|44725.6|44745.6|44725.6|44743.1|44723.1|0
1644259400000|2022-02-07 18:43:20|44746.1|44726.1|44746.1|44726.1|44746.1|44726.1|44746.1|44726.1|0
1644259410000|2022-02-07 18:43:30|44743.6|44723.6|44745.6|44725.6|44745.6|44725.6|44743.6|44723.6|1
1644259420000|2022-02-07 18:43:40|44745|44725|44745.6|44725.6|44745.6|44725.6|44743.6|44723.6|1
1644259430000|2022-02-07 18:43:50|44743.1|44723.1|44743.1|44723.1|44743.6|44723.6|44743.1|44723.1|0
1644259440000|2022-02-07 18:44:00|44745|44725|44757.5|44737.5|44757.5|44737.5|44743.1|44723.1|2
1644259450000|2022-02-07 18:44:10|44760|44740|44759.5|44739.5|44760|44740|44759.5|44739.5|0
1644259460000|2022-02-07 18:44:20|44757.5|44737.5|44758.1|44738.1|44758.1|44738.1|44757.5|44737.5|3
1644259470000|2022-02-07 18:44:30|44757.5|44737.5|44750.6|44730.6|44757.5|44737.5|44750.6|44730.6|4
1644259480000|2022-02-07 18:44:40|44753.1|44733.1|44755.6|44735.6|44755.6|44735.6|44750.6|44730.6|0
1644259490000|2022-02-07 18:44:50|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|44753.1|44733.1|0
1644259500000|2022-02-07 18:45:00|44753.6|44733.6|44755.6|44735.6|44755.6|44735.6|44753.1|44733.1|3
1644259510000|2022-02-07 18:45:10|44756.1|44736.1|44756.1|44736.1|44756.1|44736.1|44756.1|44736.1|1
1644259530000|2022-02-07 18:45:30|44755|44735|44757.5|44737.5|44757.5|44737.5|44753.1|44733.1|1
1644259540000|2022-02-07 18:45:40|44758.1|44738.1|44757.5|44737.5|44758.1|44738.1|44757.5|44737.5|1
1644259550000|2022-02-07 18:45:50|44758.1|44738.1|44760.6|44740.6|44760.6|44740.6|44757.5|44737.5|1
1644259560000|2022-02-07 18:46:00|44761.1|44741.1|44762.5|44742.5|44763.1|44743.1|44760.6|44740.6|2
1644259570000|2022-02-07 18:46:10|44760|44740|44758.1|44738.1|44760|44740|44758.1|44738.1|4
1644259580000|2022-02-07 18:46:20|44756.1|44736.1|44753.6|44733.6|44758.1|44738.1|44753.6|44733.6|2
1644259590000|2022-02-07 18:46:30|44758.1|44738.1|44757.5|44737.5|44758.1|44738.1|44757.5|44737.5|0
1644259600000|2022-02-07 18:46:40|44758.1|44738.1|44758.1|44738.1|44758.1|44738.1|44757.5|44737.5|0
1644259610000|2022-02-07 18:46:50|||||||||3
1644259620000|2022-02-07 18:47:00|44758.6|44738.6|44761.1|44741.1|44761.1|44741.1|44758.6|44738.6|6
1644259630000|2022-02-07 18:47:10|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|44762.2|44742.2|1
1644259640000|2022-02-07 18:47:20|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|44774.1|44754.1|1
1644259650000|2022-02-07 18:47:30|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|44773.6|44753.6|1
1644259670000|2022-02-07 18:47:50|||||||||1
1644259680000|2022-02-07 18:48:00|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44770.6|44750.6|2
1644259690000|2022-02-07 18:48:10|||||||||2
1644259700000|2022-02-07 18:48:20|44775|44755|44775|44755|44775|44755|44773.1|44753.1|1
1644259710000|2022-02-07 18:48:30|44773.1|44753.1|44773.1|44753.1|44773.1|44753.1|44772.5|44752.5|1
1644259720000|2022-02-07 18:48:40|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|44773.6|44753.6|4
1644259750000|2022-02-07 18:49:10|44777.5|44757.5|44770|44750|44777.5|44757.5|44770|44750|3
1644259760000|2022-02-07 18:49:20|44768.1|44748.1|44763.1|44743.1|44768.1|44748.1|44763.1|44743.1|6
1644259770000|2022-02-07 18:49:30|44760.6|44740.6|44760.6|44740.6|44763.1|44743.1|44760.6|44740.6|1
1644259780000|2022-02-07 18:49:40|44760|44740|44758.1|44738.1|44760.6|44740.6|44758.1|44738.1|1
1644259790000|2022-02-07 18:49:50|44757.5|44737.5|44758.1|44738.1|44758.1|44738.1|44757.5|44737.5|7
1644259800000|2022-02-07 18:50:00|44760.6|44740.6|44763.6|44743.6|44763.6|44743.6|44760.6|44740.6|3
1644259810000|2022-02-07 18:50:10|44763.1|44743.1|44763.6|44743.6|44766.6|44746.6|44761.1|44741.1|3
1644259820000|2022-02-07 18:50:20|44764.1|44744.1|44764.1|44744.1|44766.6|44746.6|44764.1|44744.1|0
1644259830000|2022-02-07 18:50:30|44764.7|44744.7|44764.1|44744.1|44766.6|44746.6|44764.1|44744.1|2
1644259850000|2022-02-07 18:50:50|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|44763.6|44743.6|1
1644259860000|2022-02-07 18:51:00|44764.1|44744.1|44763.6|44743.6|44764.1|44744.1|44763.6|44743.6|4
1644259870000|2022-02-07 18:51:10|44763.1|44743.1|44763.6|44743.6|44763.6|44743.6|44763.1|44743.1|0
1644259880000|2022-02-07 18:51:20|44761.6|44741.6|44763.6|44743.6|44763.6|44743.6|44761.6|44741.6|3
1644259890000|2022-02-07 18:51:30|44763.1|44743.1|44763.6|44743.6|44763.6|44743.6|44763.1|44743.1|0
1644259900000|2022-02-07 18:51:40|44763.1|44743.1|44763.6|44743.6|44764.1|44744.1|44761.1|44741.1|0
1644259910000|2022-02-07 18:51:50|||||||||1
1644259920000|2022-02-07 18:52:00|44764.1|44744.1|44770|44750|44772.5|44752.5|44763.6|44743.6|2
1644259930000|2022-02-07 18:52:10|44770.6|44750.6|44772.5|44752.5|44773.6|44753.6|44770.6|44750.6|0
1644259940000|2022-02-07 18:52:20|44773.1|44753.1|44777.5|44757.5|44777.5|44757.5|44773.1|44753.1|1
1644259960000|2022-02-07 18:52:40|44773.1|44753.1|44772.5|44752.5|44773.1|44753.1|44770.6|44750.6|8
1644259970000|2022-02-07 18:52:50|44770|44750|44770|44750|44770|44750|44770|44750|1
1644259980000|2022-02-07 18:53:00|44765|44745|44768.1|44748.1|44768.1|44748.1|44765|44745|9
1644260000000|2022-02-07 18:53:20|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|44768.6|44748.6|4
1644260010000|2022-02-07 18:53:30|44770.6|44750.6|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|2
1644260020000|2022-02-07 18:53:40|44775|44755|44775|44755|44775|44755|44773.1|44753.1|0
1644260030000|2022-02-07 18:53:50|44773.1|44753.1|44770.6|44750.6|44773.1|44753.1|44770.6|44750.6|0
1644260040000|2022-02-07 18:54:00|44773.1|44753.1|44775|44755|44775|44755|44773.1|44753.1|1
1644260050000|2022-02-07 18:54:10|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|0
1644260060000|2022-02-07 18:54:20|44776.1|44756.1|44775.6|44755.6|44777.5|44757.5|44773.6|44753.6|3
1644260070000|2022-02-07 18:54:30|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44773.1|44753.1|0
1644260080000|2022-02-07 18:54:40|44775.6|44755.6|44775.6|44755.6|44777.5|44757.5|44773.1|44753.1|0
1644260090000|2022-02-07 18:54:50|44777.5|44757.5|44775.6|44755.6|44777.5|44757.5|44773.1|44753.1|0
1644260100000|2022-02-07 18:55:00|44777.5|44757.5|44775|44755|44778.1|44758.1|44773.1|44753.1|3
1644260110000|2022-02-07 18:55:10|44775.6|44755.6|44777.5|44757.5|44777.5|44757.5|44775.6|44755.6|2
1644260120000|2022-02-07 18:55:20|44778.1|44758.1|44783.1|44763.1|44783.1|44763.1|44777.5|44757.5|12
1644260130000|2022-02-07 18:55:30|44782.5|44762.5|44783.1|44763.1|44783.1|44763.1|44780|44760|8
1644260150000|2022-02-07 18:55:50|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|2
1644260160000|2022-02-07 18:56:00|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44780.6|44760.6|6
1644260170000|2022-02-07 18:56:10|44782.5|44762.5|44782.5|44762.5|44785|44765|44782.5|44762.5|4
1644260180000|2022-02-07 18:56:20|44782|44762|44785|44765|44785|44765|44782|44762|5
1644260190000|2022-02-07 18:56:30|44785.6|44765.6|44785|44765|44785.6|44765.6|44785|44765|5
1644260200000|2022-02-07 18:56:40|44783.1|44763.1|44785|44765|44785|44765|44783.1|44763.1|2
1644260210000|2022-02-07 18:56:50|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44781.1|44761.1|6
1644260220000|2022-02-07 18:57:00|44785|44765|44807.5|44787.5|44809.5|44789.5|44783.1|44763.1|10
1644260230000|2022-02-07 18:57:10|44812|44792|44813.1|44793.1|44813.1|44793.1|44808.1|44788.1|2
1644260240000|2022-02-07 18:57:20|||||||||6
1644260250000|2022-02-07 18:57:30|44811.1|44791.1|44813.6|44793.6|44813.6|44793.6|44811.1|44791.1|3
1644260260000|2022-02-07 18:57:40|||||||||1
1644260280000|2022-02-07 18:58:00|44815.6|44795.6|44816.6|44796.6|44819.1|44799.1|44815.6|44795.6|10
1644260290000|2022-02-07 18:58:10|44816.1|44796.1|44813.1|44793.1|44818.1|44798.1|44813.1|44793.1|14
1644260300000|2022-02-07 18:58:20|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|44812.5|44792.5|3
1644260310000|2022-02-07 18:58:30|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|0
1644260320000|2022-02-07 18:58:40|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|1
1644260330000|2022-02-07 18:58:50|||||||||1
1644260340000|2022-02-07 18:59:00|44819.1|44799.1|44823.6|44803.6|44823.6|44803.6|44819.1|44799.1|2
1644260350000|2022-02-07 18:59:10|44824.1|44804.1|44828.1|44808.1|44828.1|44808.1|44824.1|44804.1|8
1644260360000|2022-02-07 18:59:20|44832.5|44812.5|44832.5|44812.5|44832.5|44812.5|44832.5|44812.5|1
1644260370000|2022-02-07 18:59:30|44832|44812|44833.1|44813.1|44835|44815|44830|44810|25
1644260380000|2022-02-07 18:59:40|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44820.6|44800.6|11
1644260390000|2022-02-07 18:59:50|44825.6|44805.6|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|10
1644260400000|2022-02-07 19:00:00|44833.1|44813.1|44830.6|44810.6|44833.1|44813.1|44828.1|44808.1|29
1644260410000|2022-02-07 19:00:10|44831.1|44811.1|44835.6|44815.6|44835.6|44815.6|44830.6|44810.6|2
1644260420000|2022-02-07 19:00:20|44838.6|44818.6|44841.1|44821.1|44843.6|44823.6|44838.6|44818.6|8
1644260430000|2022-02-07 19:00:30|44841.6|44821.6|44865.6|44845.6|44865.6|44845.6|44841.1|44821.1|13
1644260440000|2022-02-07 19:00:40|44866.1|44846.1|44868.1|44848.1|44868.1|44848.1|44863.1|44843.1|7
1644260450000|2022-02-07 19:00:50|44870.6|44850.6|44875|44855|44875.6|44855.6|44870.6|44850.6|7
1644260460000|2022-02-07 19:01:00|44875.6|44855.6|44878.1|44858.1|44883.1|44863.1|44875|44855|25
1644260470000|2022-02-07 19:01:10|44883.1|44863.1|44873.1|44853.1|44883.1|44863.1|44873.1|44853.1|25
1644260480000|2022-02-07 19:01:20|44870.6|44850.6|44876.1|44856.1|44876.6|44856.6|44870.6|44850.6|8
1644260490000|2022-02-07 19:01:30|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|44874.1|44854.1|2
1644260500000|2022-02-07 19:01:40|44878.1|44858.1|44878.1|44858.1|44878.6|44858.6|44878.1|44858.1|8
1644260510000|2022-02-07 19:01:50|44875.6|44855.6|44871.1|44851.1|44875.6|44855.6|44870.6|44850.6|6
1644260520000|2022-02-07 19:02:00|44873.1|44853.1|44863.6|44843.6|44873.1|44853.1|44863.6|44843.6|6
1644260530000|2022-02-07 19:02:10|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|3
1644260540000|2022-02-07 19:02:20|44862.5|44842.5|44855.6|44835.6|44862.5|44842.5|44853.1|44833.1|4
1644260550000|2022-02-07 19:02:30|44857.5|44837.5|44858.6|44838.6|44858.6|44838.6|44855.6|44835.6|1
1644260560000|2022-02-07 19:02:40|44858.1|44838.1|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|0
1644260570000|2022-02-07 19:02:50|44858.1|44838.1|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|1
1644260580000|2022-02-07 19:03:00|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|3
1644260590000|2022-02-07 19:03:10|||||||||1
1644260630000|2022-02-07 19:03:50|44851.1|44831.1|44848.6|44828.6|44851.1|44831.1|44848.6|44828.6|4
1644260640000|2022-02-07 19:04:00|44848.1|44828.1|44848.1|44828.1|44848.6|44828.6|44843.6|44823.6|6
1644260650000|2022-02-07 19:04:10|44847.5|44827.5|44845.6|44825.6|44847.5|44827.5|44843.1|44823.1|1
1644260660000|2022-02-07 19:04:20|44843.1|44823.1|44843.1|44823.1|44845.6|44825.6|44843.1|44823.1|2
1644260670000|2022-02-07 19:04:30|44841.1|44821.1|44843.1|44823.1|44843.1|44823.1|44841.1|44821.1|4
1644260680000|2022-02-07 19:04:40|44841.1|44821.1|44838.6|44818.6|44841.1|44821.1|44838.6|44818.6|10
1644260690000|2022-02-07 19:04:50|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|0
1644260700000|2022-02-07 19:05:00|44836.1|44816.1|44835.6|44815.6|44838.1|44818.1|44835.6|44815.6|4
1644260710000|2022-02-07 19:05:10|44833.1|44813.1|44837.5|44817.5|44837.5|44817.5|44832.5|44812.5|10
1644260720000|2022-02-07 19:05:20|44837|44817|44832.5|44812.5|44837|44817|44832.5|44812.5|0
1644260730000|2022-02-07 19:05:30|||||||||3
1644260740000|2022-02-07 19:05:40|44832|44812|44832.5|44812.5|44832.5|44812.5|44832|44812|0
1644260760000|2022-02-07 19:06:00|44832|44812|44830|44810|44832.5|44812.5|44830|44810|2
1644260770000|2022-02-07 19:06:10|||||||||1
1644260780000|2022-02-07 19:06:20|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|3
1644260790000|2022-02-07 19:06:30|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|7
1644260810000|2022-02-07 19:06:50|||||||||1
1644260820000|2022-02-07 19:07:00|44825|44805|44823.1|44803.1|44825|44805|44823.1|44803.1|2
1644260830000|2022-02-07 19:07:10|||||||||1
1644260840000|2022-02-07 19:07:20|44821.1|44801.1|44823.1|44803.1|44823.1|44803.1|44821.1|44801.1|0
1644260850000|2022-02-07 19:07:30|44822.5|44802.5|44820.6|44800.6|44823.1|44803.1|44818.6|44798.6|3
1644260860000|2022-02-07 19:07:40|44820|44800|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|0
1644260870000|2022-02-07 19:07:50|44820|44800|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|0
1644260880000|2022-02-07 19:08:00|||||||||2
1644260900000|2022-02-07 19:08:20|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|44815.6|44795.6|0
1644260910000|2022-02-07 19:08:30|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|44813.1|44793.1|6
1644260920000|2022-02-07 19:08:40|||||||||1
1644260940000|2022-02-07 19:09:00|||||||||1
1644260950000|2022-02-07 19:09:10|44815.1|44795.1|44813.1|44793.1|44815.6|44795.6|44813.1|44793.1|1
1644260960000|2022-02-07 19:09:20|44813.6|44793.6|44813.6|44793.6|44813.6|44793.6|44813.6|44793.6|5
1644261000000|2022-02-07 19:10:00|44818.1|44798.1|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|1
1644261010000|2022-02-07 19:10:10|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|2
1644261020000|2022-02-07 19:10:20|44820.6|44800.6|44823.1|44803.1|44823.1|44803.1|44820.6|44800.6|0
1644261030000|2022-02-07 19:10:30|44825.1|44805.1|44827.6|44807.6|44827.6|44807.6|44825.1|44805.1|2
1644261040000|2022-02-07 19:10:40|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|0
1644261050000|2022-02-07 19:10:50|44828.6|44808.6|44830.6|44810.6|44830.6|44810.6|44828.1|44808.1|2
1644261060000|2022-02-07 19:11:00|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|3
1644261080000|2022-02-07 19:11:20|44828.6|44808.6|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|0
1644261090000|2022-02-07 19:11:30|||||||||3
1644261120000|2022-02-07 19:12:00|44826.1|44806.1|44823.6|44803.6|44826.1|44806.1|44823.6|44803.6|0
1644261140000|2022-02-07 19:12:20|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|0
1644261150000|2022-02-07 19:12:30|44828.1|44808.1|44823.6|44803.6|44828.1|44808.1|44823.6|44803.6|0
1644261160000|2022-02-07 19:12:40|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|44823.6|44803.6|2
1644261180000|2022-02-07 19:13:00|44823.6|44803.6|44824.1|44804.1|44824.1|44804.1|44823.6|44803.6|1
1644261190000|2022-02-07 19:13:10|44826.1|44806.1|44826.1|44806.1|44826.1|44806.1|44824.1|44804.1|0
1644261210000|2022-02-07 19:13:30|44824.1|44804.1|44823.6|44803.6|44824.1|44804.1|44823.6|44803.6|2
1644261220000|2022-02-07 19:13:40|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|44823.1|44803.1|1
1644261230000|2022-02-07 19:13:50|44825.1|44805.1|44823.1|44803.1|44825.1|44805.1|44823.1|44803.1|1
1644261240000|2022-02-07 19:14:00|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|2
1644261250000|2022-02-07 19:14:10|44824.5|44804.5|44820.1|44800.1|44824.5|44804.5|44820.1|44800.1|7
1644261260000|2022-02-07 19:14:20|44817.6|44797.6|44813.1|44793.1|44817.6|44797.6|44810.6|44790.6|11
1644261270000|2022-02-07 19:14:30|44813.6|44793.6|44820.6|44800.6|44820.6|44800.6|44813.6|44793.6|3
1644261280000|2022-02-07 19:14:40|44821.1|44801.1|44823.1|44803.1|44825.6|44805.6|44821.1|44801.1|4
1644261290000|2022-02-07 19:14:50|44825.6|44805.6|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|0
1644261300000|2022-02-07 19:15:00|44825.6|44805.6|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|4
1644261310000|2022-02-07 19:15:10|44820.6|44800.6|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|1
1644261320000|2022-02-07 19:15:20|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|0
1644261340000|2022-02-07 19:15:40|44821.1|44801.1|44823.1|44803.1|44823.1|44803.1|44821.1|44801.1|2
1644261350000|2022-02-07 19:15:50|||||||||3
1644261360000|2022-02-07 19:16:00|||||||||1
1644261370000|2022-02-07 19:16:10|||||||||1
1644261380000|2022-02-07 19:16:20|||||||||7
1644261390000|2022-02-07 19:16:30|||||||||15
1644261400000|2022-02-07 19:16:40|||||||||11
1644261410000|2022-02-07 19:16:50|44827|44807|44827|44807|44827|44807|44827|44807|0
1644261420000|2022-02-07 19:17:00|44834.1|44814.1|44843.6|44823.6|44843.6|44823.6|44834.1|44814.1|12
1644261430000|2022-02-07 19:17:10|44849.1|44829.1|44858.1|44838.1|44858.1|44838.1|44849.1|44829.1|24
1644261440000|2022-02-07 19:17:20|||||||||7
1644261450000|2022-02-07 19:17:30|44857|44837|44857|44837|44857|44837|44857|44837|7
1644261460000|2022-02-07 19:17:40|44852|44832|44852|44832|44852|44832|44852|44832|3
1644261510000|2022-02-07 19:18:30|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|44850.1|44830.1|3
1644261530000|2022-02-07 19:18:50|44847.6|44827.6|44845.6|44825.6|44847.6|44827.6|44845.6|44825.6|4
1644261540000|2022-02-07 19:19:00|44845.1|44825.1|44845.6|44825.6|44845.6|44825.6|44843.6|44823.6|0
1644261560000|2022-02-07 19:19:20|||||||||1
1644261590000|2022-02-07 19:19:50|44843.1|44823.1|44838.1|44818.1|44843.1|44823.1|44838.1|44818.1|3
1644261600000|2022-02-07 19:20:00|44837.6|44817.6|44829.2|44809.2|44837.6|44817.6|44829.2|44809.2|9
1644261610000|2022-02-07 19:20:10|44831.7|44811.7|44833.1|44813.1|44833.1|44813.1|44831.7|44811.7|0
1644261620000|2022-02-07 19:20:20|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|44830.6|44810.6|5
1644261630000|2022-02-07 19:20:30|44833.1|44813.1|44828.1|44808.1|44833.1|44813.1|44828.1|44808.1|1
1644261640000|2022-02-07 19:20:40|||||||||1
1644261670000|2022-02-07 19:21:10|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|1
1644261680000|2022-02-07 19:21:20|44825.1|44805.1|44828.1|44808.1|44828.1|44808.1|44825.1|44805.1|10
1644261690000|2022-02-07 19:21:30|44823.1|44803.1|44827.6|44807.6|44827.6|44807.6|44823.1|44803.1|1
1644261700000|2022-02-07 19:21:40|44827|44807|44825.6|44805.6|44827.6|44807.6|44823.1|44803.1|2
1644261710000|2022-02-07 19:21:50|44827|44807|44823.1|44803.1|44827|44807|44823.1|44803.1|1
1644261720000|2022-02-07 19:22:00|44825.6|44805.6|44827.6|44807.6|44827.6|44807.6|44825.6|44805.6|3
1644261730000|2022-02-07 19:22:10|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|0
1644261740000|2022-02-07 19:22:20|44823.6|44803.6|44823.1|44803.1|44823.6|44803.6|44823.1|44803.1|1
1644261750000|2022-02-07 19:22:30|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|44827.6|44807.6|2
1644261760000|2022-02-07 19:22:40|44825.6|44805.6|44828.1|44808.1|44828.1|44808.1|44825.6|44805.6|2
1644261770000|2022-02-07 19:22:50|44823.1|44803.1|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|5
1644261780000|2022-02-07 19:23:00|44825.6|44805.6|44823.1|44803.1|44825.6|44805.6|44823.1|44803.1|1
1644261790000|2022-02-07 19:23:10|44821.1|44801.1|44820.6|44800.6|44821.1|44801.1|44820.6|44800.6|16
1644261800000|2022-02-07 19:23:20|44818.1|44798.1|44813.1|44793.1|44818.1|44798.1|44813.1|44793.1|7
1644261810000|2022-02-07 19:23:30|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|44808.6|44788.6|3
1644261830000|2022-02-07 19:23:50|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|1
1644261840000|2022-02-07 19:24:00|44805.6|44785.6|44805.6|44785.6|44808.1|44788.1|44805.6|44785.6|0
1644261850000|2022-02-07 19:24:10|44806.1|44786.1|44805.6|44785.6|44808.1|44788.1|44805.6|44785.6|0
1644261860000|2022-02-07 19:24:20|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|44808.1|44788.1|1
1644261880000|2022-02-07 19:24:40|44810.1|44790.1|44810.1|44790.1|44810.1|44790.1|44810.1|44790.1|3
1644261890000|2022-02-07 19:24:50|44811.1|44791.1|44813.6|44793.6|44813.6|44793.6|44810.6|44790.6|3
1644261900000|2022-02-07 19:25:00|44816.1|44796.1|44813.1|44793.1|44816.1|44796.1|44813.1|44793.1|0
1644261930000|2022-02-07 19:25:30|44810.6|44790.6|44805.6|44785.6|44810.6|44790.6|44805.6|44785.6|9
1644261940000|2022-02-07 19:25:40|44806.1|44786.1|44805.6|44785.6|44808.1|44788.1|44805.6|44785.6|1
1644261960000|2022-02-07 19:26:00|44805.1|44785.1|44803.1|44783.1|44805.1|44785.1|44803.1|44783.1|0
1644261970000|2022-02-07 19:26:10|44805.6|44785.6|44812.6|44792.6|44812.6|44792.6|44805.6|44785.6|1
1644261980000|2022-02-07 19:26:20|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|44808.6|44788.6|0
1644261990000|2022-02-07 19:26:30|44812.6|44792.6|44818.1|44798.1|44818.1|44798.1|44810.6|44790.6|0
1644262000000|2022-02-07 19:26:40|44818.6|44798.6|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|1
1644262010000|2022-02-07 19:26:50|44818.6|44798.6|44820.6|44800.6|44820.6|44800.6|44818.6|44798.6|0
1644262020000|2022-02-07 19:27:00|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|44822.6|44802.6|1
1644262040000|2022-02-07 19:27:20|44823.1|44803.1|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|2
1644262050000|2022-02-07 19:27:30|44826.1|44806.1|44828.1|44808.1|44828.1|44808.1|44826.1|44806.1|0
1644262060000|2022-02-07 19:27:40|44832.6|44812.6|44835.6|44815.6|44835.6|44815.6|44832.6|44812.6|13
1644262070000|2022-02-07 19:27:50|44837|44817|44833.1|44813.1|44837|44817|44833.1|44813.1|5
1644262080000|2022-02-07 19:28:00|44833.6|44813.6|44838.1|44818.1|44838.1|44818.1|44833.1|44813.1|0
1644262090000|2022-02-07 19:28:10|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|12
1644262100000|2022-02-07 19:28:20|44840.1|44820.1|44840.6|44820.6|44840.6|44820.6|44838.1|44818.1|1
1644262120000|2022-02-07 19:28:40|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|44840.1|44820.1|1
1644262130000|2022-02-07 19:28:50|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|0
1644262140000|2022-02-07 19:29:00|||||||||3
1644262150000|2022-02-07 19:29:10|44840.6|44820.6|44845.6|44825.6|44845.6|44825.6|44840.6|44820.6|1
1644262160000|2022-02-07 19:29:20|44845.1|44825.1|44843.1|44823.1|44845.1|44825.1|44843.1|44823.1|4
1644262170000|2022-02-07 19:29:30|||||||||3
1644262180000|2022-02-07 19:29:40|44848.1|44828.1|44845.6|44825.6|44848.1|44828.1|44845.6|44825.6|4
1644262190000|2022-02-07 19:29:50|44846.1|44826.1|44845.6|44825.6|44848.1|44828.1|44843.1|44823.1|0
1644262200000|2022-02-07 19:30:00|44846.1|44826.1|44848.1|44828.1|44848.1|44828.1|44846.1|44826.1|0
1644262210000|2022-02-07 19:30:10|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|3
1644262220000|2022-02-07 19:30:20|44851.1|44831.1|44853.6|44833.6|44853.6|44833.6|44849.2|44829.2|4
1644262230000|2022-02-07 19:30:30|||||||||1
1644262240000|2022-02-07 19:30:40|44853.1|44833.1|44858.1|44838.1|44858.1|44838.1|44853.1|44833.1|30
1644262250000|2022-02-07 19:30:50|44860.6|44840.6|44858.1|44838.1|44860.6|44840.6|44858.1|44838.1|1
1644262260000|2022-02-07 19:31:00|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|2
1644262270000|2022-02-07 19:31:10|||||||||2
1644262280000|2022-02-07 19:31:20|44860.1|44840.1|44860.6|44840.6|44860.6|44840.6|44860.1|44840.1|2
1644262300000|2022-02-07 19:31:40|||||||||1
1644262340000|2022-02-07 19:32:20|||||||||1
1644262350000|2022-02-07 19:32:30|44866.7|44846.7|44869.2|44849.2|44869.2|44849.2|44866.7|44846.7|7
1644262360000|2022-02-07 19:32:40|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|6
1644262370000|2022-02-07 19:32:50|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|1
1644262380000|2022-02-07 19:33:00|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|4
1644262390000|2022-02-07 19:33:10|44871.1|44851.1|44873.1|44853.1|44873.1|44853.1|44871.1|44851.1|0
1644262400000|2022-02-07 19:33:20|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|1
1644262450000|2022-02-07 19:34:10|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|2
1644262460000|2022-02-07 19:34:20|44892|44872|44894.2|44874.2|44894.2|44874.2|44892|44872|11
1644262470000|2022-02-07 19:34:30|44901.1|44881.1|44908.1|44888.1|44908.1|44888.1|44901.1|44881.1|12
1644262480000|2022-02-07 19:34:40|44908.6|44888.6|44910.6|44890.6|44913.6|44893.6|44908.1|44888.1|17
1644262490000|2022-02-07 19:34:50|44908.6|44888.6|44908.6|44888.6|44910.6|44890.6|44908.6|44888.6|2
1644262500000|2022-02-07 19:35:00|44910.6|44890.6|44905.1|44885.1|44911.1|44891.1|44905.1|44885.1|12
1644262510000|2022-02-07 19:35:10|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44900.6|44880.6|0
1644262520000|2022-02-07 19:35:20|44902.6|44882.6|44895.6|44875.6|44902.6|44882.6|44895.6|44875.6|5
1644262530000|2022-02-07 19:35:30|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44891.1|44871.1|2
1644262540000|2022-02-07 19:35:40|||||||||4
1644262550000|2022-02-07 19:35:50|||||||||3
1644262560000|2022-02-07 19:36:00|44892.6|44872.6|44893.1|44873.1|44897.6|44877.6|44892.6|44872.6|5
1644262570000|2022-02-07 19:36:10|44891.1|44871.1|44888.1|44868.1|44893.1|44873.1|44888.1|44868.1|15
1644262600000|2022-02-07 19:36:40|||||||||3
1644262620000|2022-02-07 19:37:00|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|44884.5|44864.5|6
1644262630000|2022-02-07 19:37:10|44883.1|44863.1|44883.1|44863.1|44885.1|44865.1|44883.1|44863.1|7
1644262640000|2022-02-07 19:37:20|44885.1|44865.1|44885.6|44865.6|44885.6|44865.6|44885.1|44865.1|7
1644262660000|2022-02-07 19:37:40|44883.1|44863.1|44887.6|44867.6|44887.6|44867.6|44883.1|44863.1|0
1644262670000|2022-02-07 19:37:50|44885.6|44865.6|44882.6|44862.6|44887.6|44867.6|44882.6|44862.6|1
1644262680000|2022-02-07 19:38:00|44887.6|44867.6|44883.1|44863.1|44887.6|44867.6|44883.1|44863.1|5
1644262690000|2022-02-07 19:38:10|44887.6|44867.6|44882.6|44862.6|44887.6|44867.6|44880.1|44860.1|1
1644262700000|2022-02-07 19:38:20|44882|44862|44880.1|44860.1|44882.6|44862.6|44880.1|44860.1|1
1644262710000|2022-02-07 19:38:30|44878.1|44858.1|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|5
1644262720000|2022-02-07 19:38:40|44875.1|44855.1|44870.6|44850.6|44875.1|44855.1|44865.6|44845.6|2
1644262730000|2022-02-07 19:38:50|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|0
1644262750000|2022-02-07 19:39:10|44873.6|44853.6|44870.6|44850.6|44875.6|44855.6|44870.6|44850.6|5
1644262760000|2022-02-07 19:39:20|44868.1|44848.1|44862.6|44842.6|44868.1|44848.1|44862.6|44842.6|4
1644262770000|2022-02-07 19:39:30|44865.1|44845.1|44862.6|44842.6|44865.1|44845.1|44862.6|44842.6|2
1644262780000|2022-02-07 19:39:40|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|2
1644262790000|2022-02-07 19:39:50|44866.1|44846.1|44868.1|44848.1|44868.1|44848.1|44866.1|44846.1|0
1644262800000|2022-02-07 19:40:00|44865.1|44845.1|44863.1|44843.1|44865.1|44845.1|44863.1|44843.1|2
1644262810000|2022-02-07 19:40:10|44862.6|44842.6|44858.1|44838.1|44863.1|44843.1|44858.1|44838.1|2
1644262850000|2022-02-07 19:40:50|44857.6|44837.6|44855.1|44835.1|44858.1|44838.1|44855.1|44835.1|6
1644262860000|2022-02-07 19:41:00|44855.6|44835.6|44855.1|44835.1|44857.6|44837.6|44855.1|44835.1|1
1644262870000|2022-02-07 19:41:10|44857.6|44837.6|44855.1|44835.1|44857.6|44837.6|44855.1|44835.1|3
1644262880000|2022-02-07 19:41:20|44858.1|44838.1|44855.1|44835.1|44858.1|44838.1|44855.1|44835.1|6
1644262890000|2022-02-07 19:41:30|44857|44837|44855.1|44835.1|44857.6|44837.6|44855.1|44835.1|2
1644262920000|2022-02-07 19:42:00|44855.6|44835.6|44857.6|44837.6|44858.1|44838.1|44855.6|44835.6|1
1644262930000|2022-02-07 19:42:10|44858.1|44838.1|44857.6|44837.6|44858.1|44838.1|44855.1|44835.1|0
1644262940000|2022-02-07 19:42:20|44857|44837|44855.1|44835.1|44857|44837|44855.1|44835.1|2
1644262960000|2022-02-07 19:42:40|44855.6|44835.6|44860.1|44840.1|44862.6|44842.6|44855.6|44835.6|8
1644262970000|2022-02-07 19:42:50|44860.6|44840.6|44860.1|44840.1|44860.6|44840.6|44858.1|44838.1|2
1644262980000|2022-02-07 19:43:00|44858.1|44838.1|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|9
1644262990000|2022-02-07 19:43:10|44863.6|44843.6|44867.6|44847.6|44867.6|44847.6|44863.6|44843.6|1
1644263000000|2022-02-07 19:43:20|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|0
1644263010000|2022-02-07 19:43:30|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44863.1|44843.1|0
1644263030000|2022-02-07 19:43:50|44865.1|44845.1|44863.1|44843.1|44867.6|44847.6|44863.1|44843.1|1
1644263040000|2022-02-07 19:44:00|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44863.1|44843.1|0
1644263050000|2022-02-07 19:44:10|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|1
1644263060000|2022-02-07 19:44:20|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|5
1644263070000|2022-02-07 19:44:30|44865.6|44845.6|44868.6|44848.6|44870.6|44850.6|44865.6|44845.6|1
1644263080000|2022-02-07 19:44:40|44868.1|44848.1|44868.1|44848.1|44870.6|44850.6|44868.1|44848.1|0
1644263090000|2022-02-07 19:44:50|44868.6|44848.6|44868.1|44848.1|44868.6|44848.6|44868.1|44848.1|1
1644263100000|2022-02-07 19:45:00|44868.6|44848.6|44873.1|44853.1|44873.1|44853.1|44868.6|44848.6|0
1644263110000|2022-02-07 19:45:10|44876.1|44856.1|44880.6|44860.6|44880.6|44860.6|44876.1|44856.1|2
1644263120000|2022-02-07 19:45:20|44878.1|44858.1|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|2
1644263130000|2022-02-07 19:45:30|||||||||3
1644263140000|2022-02-07 19:45:40|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1644263150000|2022-02-07 19:45:50|44876.1|44856.1|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|15
1644263160000|2022-02-07 19:46:00|44877.6|44857.6|44873.1|44853.1|44877.6|44857.6|44873.1|44853.1|5
1644263170000|2022-02-07 19:46:10|||||||||3
1644263180000|2022-02-07 19:46:20|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|2
1644263190000|2022-02-07 19:46:30|44870.6|44850.6|44872.6|44852.6|44872.6|44852.6|44870.6|44850.6|1
1644263200000|2022-02-07 19:46:40|44874.5|44854.5|44872.6|44852.6|44874.5|44854.5|44872.6|44852.6|0
1644263210000|2022-02-07 19:46:50|44874.5|44854.5|44878.1|44858.1|44878.1|44858.1|44874.5|44854.5|1
1644263220000|2022-02-07 19:47:00|44877.6|44857.6|44877.6|44857.6|44878.1|44858.1|44877.6|44857.6|1
1644263230000|2022-02-07 19:47:10|44878.1|44858.1|44877.6|44857.6|44878.1|44858.1|44877.6|44857.6|0
1644263240000|2022-02-07 19:47:20|44875.6|44855.6|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|2
1644263250000|2022-02-07 19:47:30|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|0
1644263260000|2022-02-07 19:47:40|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|2
1644263270000|2022-02-07 19:47:50|44881.1|44861.1|44881.7|44861.7|44883.1|44863.1|44881.1|44861.1|6
1644263280000|2022-02-07 19:48:00|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44883.6|44863.6|0
1644263290000|2022-02-07 19:48:10|44888.6|44868.6|44895.6|44875.6|44895.6|44875.6|44888.6|44868.6|2
1644263300000|2022-02-07 19:48:20|44897.6|44877.6|44895.6|44875.6|44897.6|44877.6|44895.6|44875.6|7
1644263310000|2022-02-07 19:48:30|44891.1|44871.1|44888.1|44868.1|44892.6|44872.6|44888.1|44868.1|3
1644263320000|2022-02-07 19:48:40|44890.6|44870.6|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|2
1644263330000|2022-02-07 19:48:50|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|0
1644263340000|2022-02-07 19:49:00|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44883.1|44863.1|4
1644263350000|2022-02-07 19:49:10|44885.1|44865.1|44885.6|44865.6|44887.6|44867.6|44883.1|44863.1|0
1644263360000|2022-02-07 19:49:20|44887.6|44867.6|44882.6|44862.6|44887.6|44867.6|44882.6|44862.6|5
1644263370000|2022-02-07 19:49:30|44883.1|44863.1|44885.6|44865.6|44885.6|44865.6|44883.1|44863.1|1
1644263380000|2022-02-07 19:49:40|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|0
1644263390000|2022-02-07 19:49:50|44888.6|44868.6|44890.6|44870.6|44890.6|44870.6|44888.6|44868.6|0
1644263400000|2022-02-07 19:50:00|44892.6|44872.6|44880.6|44860.6|44892.6|44872.6|44880.6|44860.6|1
1644263410000|2022-02-07 19:50:10|44880.1|44860.1|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|0
1644263420000|2022-02-07 19:50:20|44878.6|44858.6|44877.6|44857.6|44880.6|44860.6|44877.6|44857.6|1
1644263430000|2022-02-07 19:50:30|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|0
1644263440000|2022-02-07 19:50:40|44878.1|44858.1|44875.6|44855.6|44878.1|44858.1|44875.1|44855.1|2
1644263450000|2022-02-07 19:50:50|44875.1|44855.1|44877.6|44857.6|44878.1|44858.1|44873.1|44853.1|2
1644263460000|2022-02-07 19:51:00|44878.1|44858.1|44878.1|44858.1|44878.1|44858.1|44875.6|44855.6|2
1644263470000|2022-02-07 19:51:10|44878.6|44858.6|44880.6|44860.6|44880.6|44860.6|44878.6|44858.6|2
1644263500000|2022-02-07 19:51:40|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|0
1644263520000|2022-02-07 19:52:00|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|2
1644263530000|2022-02-07 19:52:10|44878.6|44858.6|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|0
1644263540000|2022-02-07 19:52:20|44880.1|44860.1|44883.1|44863.1|44883.1|44863.1|44878.1|44858.1|1
1644263550000|2022-02-07 19:52:30|||||||||6
1644263560000|2022-02-07 19:52:40|44885.1|44865.1|44888.1|44868.1|44888.1|44868.1|44885.1|44865.1|2
1644263590000|2022-02-07 19:53:10|44890.6|44870.6|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|4
1644263600000|2022-02-07 19:53:20|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|2
1644263610000|2022-02-07 19:53:30|44892.6|44872.6|44888.6|44868.6|44892.6|44872.6|44888.6|44868.6|1
1644263630000|2022-02-07 19:53:50|44888.1|44868.1|44883.6|44863.6|44888.1|44868.1|44883.6|44863.6|3
1644263640000|2022-02-07 19:54:00|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44883.6|44863.6|1
1644263650000|2022-02-07 19:54:10|44886.1|44866.1|44883.1|44863.1|44888.1|44868.1|44883.1|44863.1|2
1644263670000|2022-02-07 19:54:30|44883.6|44863.6|44885.6|44865.6|44885.6|44865.6|44880.6|44860.6|0
1644263680000|2022-02-07 19:54:40|44885.1|44865.1|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|0
1644263700000|2022-02-07 19:55:00|44878.1|44858.1|44875.1|44855.1|44878.1|44858.1|44873.1|44853.1|1
1644263710000|2022-02-07 19:55:10|44873.1|44853.1|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|2
1644263720000|2022-02-07 19:55:20|44871.1|44851.1|44875.6|44855.6|44875.6|44855.6|44871.1|44851.1|1
1644263730000|2022-02-07 19:55:30|44877.6|44857.6|44878.1|44858.1|44878.1|44858.1|44877.6|44857.6|0
1644263740000|2022-02-07 19:55:40|44878.6|44858.6|44885.6|44865.6|44885.6|44865.6|44878.6|44858.6|1
1644263750000|2022-02-07 19:55:50|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|0
1644263760000|2022-02-07 19:56:00|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1644263770000|2022-02-07 19:56:10|||||||||5
1644263780000|2022-02-07 19:56:20|||||||||3
1644263790000|2022-02-07 19:56:30|44887.6|44867.6|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|0
1644263800000|2022-02-07 19:56:40|44887.6|44867.6|44883.1|44863.1|44887.6|44867.6|44883.1|44863.1|0
1644263810000|2022-02-07 19:56:50|44883.6|44863.6|44887.6|44867.6|44887.6|44867.6|44883.6|44863.6|2
1644263820000|2022-02-07 19:57:00|44885.1|44865.1|44882.6|44862.6|44885.1|44865.1|44882.6|44862.6|8
1644263830000|2022-02-07 19:57:10|44882|44862|44875.1|44855.1|44882.6|44862.6|44875.1|44855.1|0
1644263840000|2022-02-07 19:57:20|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|12
1644263860000|2022-02-07 19:57:40|44872|44852|44872|44852|44872|44852|44872|44852|1
1644263870000|2022-02-07 19:57:50|44871.5|44851.5|44865.1|44845.1|44871.5|44851.5|44865.1|44845.1|12
1644263880000|2022-02-07 19:58:00|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|0
1644263890000|2022-02-07 19:58:10|44862.6|44842.6|44860.6|44840.6|44863.1|44843.1|44860.1|44840.1|1
1644263900000|2022-02-07 19:58:20|44858.6|44838.6|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|1
1644263910000|2022-02-07 19:58:30|44860.1|44840.1|44858.1|44838.1|44860.1|44840.1|44858.1|44838.1|3
1644263920000|2022-02-07 19:58:40|44857.6|44837.6|44853.1|44833.1|44857.6|44837.6|44853.1|44833.1|8
1644263930000|2022-02-07 19:58:50|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|0
1644263940000|2022-02-07 19:59:00|44855.1|44835.1|44855.6|44835.6|44856.1|44836.1|44853.1|44833.1|0
1644263950000|2022-02-07 19:59:10|44855.1|44835.1|44853.6|44833.6|44855.1|44835.1|44853.1|44833.1|2
1644263960000|2022-02-07 19:59:20|44855.6|44835.6|44852.6|44832.6|44855.6|44835.6|44852.6|44832.6|30
1644263970000|2022-02-07 19:59:30|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|44853.1|44833.1|1
1644263980000|2022-02-07 19:59:40|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.1|44833.1|0
1644263990000|2022-02-07 19:59:50|44853.1|44833.1|44853.1|44833.1|44853.6|44833.6|44853.1|44833.1|1
1644264000000|2022-02-07 20:00:00|44853.6|44833.6|44850.6|44830.6|44855.6|44835.6|44850.6|44830.6|22
1644264010000|2022-02-07 20:00:10|44848.1|44828.1|44848.1|44828.1|44850.6|44830.6|44848.1|44828.1|2
1644264020000|2022-02-07 20:00:20|44848.6|44828.6|44850.6|44830.6|44850.6|44830.6|44848.6|44828.6|0
1644264030000|2022-02-07 20:00:30|44845.6|44825.6|44843.1|44823.1|44847.6|44827.6|44841.1|44821.1|3
1644264040000|2022-02-07 20:00:40|44842.6|44822.6|44840.1|44820.1|44843.1|44823.1|44840.1|44820.1|3
1644264050000|2022-02-07 20:00:50|44839.5|44819.5|44839.5|44819.5|44840.1|44820.1|44839.5|44819.5|0
1644264060000|2022-02-07 20:01:00|44840.1|44820.1|44839.5|44819.5|44840.1|44820.1|44839.5|44819.5|0
1644264070000|2022-02-07 20:01:10|44840.1|44820.1|44837.6|44817.6|44840.1|44820.1|44837.6|44817.6|3
1644264080000|2022-02-07 20:01:20|44835.1|44815.1|44837.6|44817.6|44837.6|44817.6|44835.1|44815.1|0
1644264090000|2022-02-07 20:01:30|44838.1|44818.1|44840.1|44820.1|44840.6|44820.6|44838.1|44818.1|4
1644264110000|2022-02-07 20:01:50|44840.6|44820.6|44838.1|44818.1|44840.6|44820.6|44838.1|44818.1|0
1644264120000|2022-02-07 20:02:00|44840.6|44820.6|44845.1|44825.1|44845.6|44825.6|44840.6|44820.6|1
1644264130000|2022-02-07 20:02:10|44845.6|44825.6|44845.1|44825.1|44845.6|44825.6|44845.1|44825.1|0
1644264140000|2022-02-07 20:02:20|44843.1|44823.1|44843.1|44823.1|44845.6|44825.6|44843.1|44823.1|2
1644264150000|2022-02-07 20:02:30|44843.6|44823.6|44845.6|44825.6|44845.6|44825.6|44843.1|44823.1|0
1644264170000|2022-02-07 20:02:50|44847.6|44827.6|44848.6|44828.6|44848.6|44828.6|44845.6|44825.6|1
1644264180000|2022-02-07 20:03:00|44848.1|44828.1|44850.6|44830.6|44851.1|44831.1|44848.1|44828.1|3
1644264190000|2022-02-07 20:03:10|44848.1|44828.1|44850.6|44830.6|44850.6|44830.6|44848.1|44828.1|0
1644264200000|2022-02-07 20:03:20|44851.1|44831.1|44853.1|44833.1|44855.6|44835.6|44851.1|44831.1|5
1644264210000|2022-02-07 20:03:30|44852.6|44832.6|44850.6|44830.6|44852.6|44832.6|44850.6|44830.6|1
1644264220000|2022-02-07 20:03:40|44851.1|44831.1|44851.7|44831.7|44851.7|44831.7|44851.1|44831.1|3
1644264230000|2022-02-07 20:03:50|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|0
1644264240000|2022-02-07 20:04:00|44856.1|44836.1|44853.1|44833.1|44856.1|44836.1|44853.1|44833.1|3
1644264250000|2022-02-07 20:04:10|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|1
1644264260000|2022-02-07 20:04:20|44855.6|44835.6|44860.6|44840.6|44860.6|44840.6|44855.6|44835.6|3
1644264270000|2022-02-07 20:04:30|44858.1|44838.1|44858.1|44838.1|44858.6|44838.6|44855.6|44835.6|0
1644264280000|2022-02-07 20:04:40|44855.6|44835.6|44856.1|44836.1|44858.1|44838.1|44855.6|44835.6|0
1644264290000|2022-02-07 20:04:50|44857.6|44837.6|44858.1|44838.1|44858.1|44838.1|44855.6|44835.6|0
1644264300000|2022-02-07 20:05:00|44857.6|44837.6|44858.1|44838.1|44858.1|44838.1|44855.6|44835.6|0
1644264310000|2022-02-07 20:05:10|44855.6|44835.6|44860.6|44840.6|44860.6|44840.6|44855.6|44835.6|2
1644264330000|2022-02-07 20:05:30|44863.1|44843.1|44865.6|44845.6|44865.6|44845.6|44863.1|44843.1|2
1644264340000|2022-02-07 20:05:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|1
1644264350000|2022-02-07 20:05:50|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|0
1644264360000|2022-02-07 20:06:00|44865.6|44845.6|44861.1|44841.1|44865.6|44845.6|44860.6|44840.6|1
1644264370000|2022-02-07 20:06:10|44860.6|44840.6|44860.6|44840.6|44863.1|44843.1|44860.6|44840.6|3
1644264380000|2022-02-07 20:06:20|44858.6|44838.6|44858.1|44838.1|44858.6|44838.6|44858.1|44838.1|1
1644264390000|2022-02-07 20:06:30|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|44855.6|44835.6|0
1644264400000|2022-02-07 20:06:40|44856.1|44836.1|44860.6|44840.6|44860.6|44840.6|44856.1|44836.1|4
1644264410000|2022-02-07 20:06:50|44861.1|44841.1|44863.1|44843.1|44863.1|44843.1|44861.1|44841.1|0
1644264420000|2022-02-07 20:07:00|44861.1|44841.1|44855.6|44835.6|44863.1|44843.1|44855.6|44835.6|4
1644264430000|2022-02-07 20:07:10|44857.6|44837.6|44858.1|44838.1|44858.1|44838.1|44856.1|44836.1|0
1644264440000|2022-02-07 20:07:20|44858.6|44838.6|44860.6|44840.6|44860.6|44840.6|44858.6|44838.6|2
1644264450000|2022-02-07 20:07:30|44858.6|44838.6|44858.6|44838.6|44858.6|44838.6|44858.6|44838.6|1
1644264460000|2022-02-07 20:07:40|||||||||3
1644264470000|2022-02-07 20:07:50|44858.1|44838.1|44857.6|44837.6|44858.1|44838.1|44857.6|44837.6|0
1644264480000|2022-02-07 20:08:00|44858.1|44838.1|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|0
1644264490000|2022-02-07 20:08:10|44852.6|44832.6|44850.6|44830.6|44852.6|44832.6|44850.6|44830.6|2
1644264500000|2022-02-07 20:08:20|44853.1|44833.1|44855.6|44835.6|44855.6|44835.6|44853.1|44833.1|4
1644264510000|2022-02-07 20:08:30|44858.1|44838.1|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|0
1644264520000|2022-02-07 20:08:40|44856.1|44836.1|44858.1|44838.1|44858.1|44838.1|44855.1|44835.1|0
1644264530000|2022-02-07 20:08:50|44856.1|44836.1|44860.6|44840.6|44860.6|44840.6|44855.6|44835.6|0
1644264540000|2022-02-07 20:09:00|44860.1|44840.1|44857.6|44837.6|44860.6|44840.6|44855.6|44835.6|2
1644264550000|2022-02-07 20:09:10|44855.6|44835.6|44858.1|44838.1|44858.1|44838.1|44853.1|44833.1|0
1644264570000|2022-02-07 20:09:30|||||||||2
1644264580000|2022-02-07 20:09:40|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|0
1644264590000|2022-02-07 20:09:50|44858.6|44838.6|44855.6|44835.6|44858.6|44838.6|44853.6|44833.6|1
1644264600000|2022-02-07 20:10:00|44855.1|44835.1|44855.1|44835.1|44855.6|44835.6|44850.6|44830.6|1
1644264610000|2022-02-07 20:10:10|44853.1|44833.1|44850.6|44830.6|44855.6|44835.6|44850.6|44830.6|1
1644264620000|2022-02-07 20:10:20|44852.6|44832.6|44850.6|44830.6|44855.1|44835.1|44850.6|44830.6|2
1644264630000|2022-02-07 20:10:30|44851.1|44831.1|44855.6|44835.6|44855.6|44835.6|44851.1|44831.1|1
1644264650000|2022-02-07 20:10:50|44858.1|44838.1|44858.6|44838.6|44858.6|44838.6|44855.6|44835.6|0
1644264660000|2022-02-07 20:11:00|44858.1|44838.1|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|0
1644264670000|2022-02-07 20:11:10|44856.1|44836.1|44858.6|44838.6|44858.6|44838.6|44856.1|44836.1|0
1644264680000|2022-02-07 20:11:20|44859.2|44839.2|44865.1|44845.1|44865.1|44845.1|44859.2|44839.2|1
1644264690000|2022-02-07 20:11:30|44865.6|44845.6|44868.1|44848.1|44870.6|44850.6|44865.1|44845.1|0
1644264700000|2022-02-07 20:11:40|44868.6|44848.6|44873.1|44853.1|44873.1|44853.1|44868.1|44848.1|0
1644264710000|2022-02-07 20:11:50|44875.6|44855.6|44873.6|44853.6|44875.6|44855.6|44873.1|44853.1|2
1644264720000|2022-02-07 20:12:00|44873.1|44853.1|44860.6|44840.6|44873.1|44853.1|44860.6|44840.6|4
1644264730000|2022-02-07 20:12:10|44861.1|44841.1|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|1
1644264740000|2022-02-07 20:12:20|44862|44842|44858.6|44838.6|44862|44842|44858.1|44838.1|3
1644264750000|2022-02-07 20:12:30|44860.6|44840.6|44860.6|44840.6|44863.1|44843.1|44858.6|44838.6|1
1644264760000|2022-02-07 20:12:40|44858.6|44838.6|44863.1|44843.1|44863.1|44843.1|44858.6|44838.6|0
1644264770000|2022-02-07 20:12:50|44865.6|44845.6|44867.6|44847.6|44870.6|44850.6|44865.6|44845.6|5
1644264780000|2022-02-07 20:13:00|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44863.1|44843.1|0
1644264790000|2022-02-07 20:13:10|44866.1|44846.1|44868.6|44848.6|44868.6|44848.6|44866.1|44846.1|1
1644264800000|2022-02-07 20:13:20|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|0
1644264820000|2022-02-07 20:13:40|44868.6|44848.6|44870.6|44850.6|44870.6|44850.6|44868.6|44848.6|0
1644264830000|2022-02-07 20:13:50|44874.5|44854.5|44875.6|44855.6|44876.1|44856.1|44874.5|44854.5|3
1644264840000|2022-02-07 20:14:00|44877.6|44857.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|0
1644264850000|2022-02-07 20:14:10|44878.1|44858.1|44883.1|44863.1|44885.1|44865.1|44878.1|44858.1|5
1644264860000|2022-02-07 20:14:20|44883.6|44863.6|44885.6|44865.6|44885.6|44865.6|44883.6|44863.6|1
1644264870000|2022-02-07 20:14:30|44887.6|44867.6|44885.6|44865.6|44887.6|44867.6|44885.6|44865.6|101
1644264880000|2022-02-07 20:14:40|44883.6|44863.6|44886.1|44866.1|44886.1|44866.1|44883.6|44863.6|5
1644264890000|2022-02-07 20:14:50|44886.7|44866.7|44887.2|44867.2|44887.2|44867.2|44886.7|44866.7|5
1644264900000|2022-02-07 20:15:00|44889.2|44869.2|44895.2|44875.2|44895.2|44875.2|44889.2|44869.2|10
1644264910000|2022-02-07 20:15:10|44894.7|44874.7|44899.2|44879.2|44899.2|44879.2|44894.7|44874.7|5
1644264930000|2022-02-07 20:15:30|||||||||5
1644264940000|2022-02-07 20:15:40|44898.6|44878.6|44896.7|44876.7|44898.6|44878.6|44896.7|44876.7|1
1644264950000|2022-02-07 20:15:50|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|44897.2|44877.2|0
1644264960000|2022-02-07 20:16:00|44896.7|44876.7|44896.7|44876.7|44899.2|44879.2|44894.2|44874.2|1
1644264970000|2022-02-07 20:16:10|44899.2|44879.2|44899.7|44879.7|44899.7|44879.7|44899.2|44879.2|7
1644264980000|2022-02-07 20:16:20|44899.2|44879.2|44901.7|44881.7|44901.7|44881.7|44899.2|44879.2|3
1644265000000|2022-02-07 20:16:40|44902.2|44882.2|44904.2|44884.2|44904.2|44884.2|44902.2|44882.2|2
1644265020000|2022-02-07 20:17:00|44906.1|44886.1|44905.2|44885.2|44906.7|44886.7|44900.8|44880.8|127
1644265030000|2022-02-07 20:17:10|||||||||2
1644265040000|2022-02-07 20:17:20|44905.8|44885.8|44902.7|44882.7|44907.7|44887.7|44902.7|44882.7|9
1644265050000|2022-02-07 20:17:30|44903.3|44883.3|44905.2|44885.2|44905.2|44885.2|44903.3|44883.3|5
1644265070000|2022-02-07 20:17:50|44902.7|44882.7|44902.7|44882.7|44902.7|44882.7|44902.7|44882.7|0
1644265080000|2022-02-07 20:18:00|44902.2|44882.2|44905.8|44885.8|44907.7|44887.7|44900.8|44880.8|13
1644265090000|2022-02-07 20:18:10|44907.7|44887.7|44910.2|44890.2|44910.2|44890.2|44907.7|44887.7|3
1644265100000|2022-02-07 20:18:20|44912.7|44892.7|44910.2|44890.2|44912.7|44892.7|44910.2|44890.2|3
1644265120000|2022-02-07 20:18:40|44909.7|44889.7|44905.2|44885.2|44909.7|44889.7|44905.2|44885.2|1
1644265130000|2022-02-07 20:18:50|||||||||4
1644265140000|2022-02-07 20:19:00|44904.7|44884.7|44902.7|44882.7|44904.7|44884.7|44902.7|44882.7|5
1644265150000|2022-02-07 20:19:10|44900.8|44880.8|44900.2|44880.2|44902.7|44882.7|44900.2|44880.2|0
1644265160000|2022-02-07 20:19:20|44900.8|44880.8|44900.2|44880.2|44902.7|44882.7|44900.2|44880.2|1
1644265180000|2022-02-07 20:19:40|44899.7|44879.7|44897.7|44877.7|44899.7|44879.7|44897.7|44877.7|0
1644265190000|2022-02-07 20:19:50|44897.2|44877.2|44892.7|44872.7|44897.2|44877.2|44892.7|44872.7|0
1644265200000|2022-02-07 20:20:00|44892.2|44872.2|44889.7|44869.7|44892.2|44872.2|44889.7|44869.7|1
1644265210000|2022-02-07 20:20:10|44887.7|44867.7|44882.7|44862.7|44887.7|44867.7|44882.7|44862.7|2
1644265220000|2022-02-07 20:20:20|44882.2|44862.2|44875.8|44855.8|44882.2|44862.2|44875.2|44855.2|1
1644265230000|2022-02-07 20:20:30|44877.7|44857.7|44877.7|44857.7|44880.2|44860.2|44875.2|44855.2|1
1644265240000|2022-02-07 20:20:40|44878.3|44858.3|44877.7|44857.7|44879.7|44859.7|44877.7|44857.7|0
1644265250000|2022-02-07 20:20:50|44875.2|44855.2|44874.7|44854.7|44875.2|44855.2|44874.7|44854.7|3
1644265260000|2022-02-07 20:21:00|44872.7|44852.7|44874.7|44854.7|44876.7|44856.7|44870.2|44850.2|3
1644265270000|2022-02-07 20:21:10|44877.2|44857.2|44877.7|44857.7|44877.7|44857.7|44877.2|44857.2|0
1644265280000|2022-02-07 20:21:20|44875.2|44855.2|44872.7|44852.7|44875.2|44855.2|44872.2|44852.2|1
1644265290000|2022-02-07 20:21:30|44872.2|44852.2|44872.7|44852.7|44872.7|44852.7|44872.2|44852.2|1
1644265300000|2022-02-07 20:21:40|44872.2|44852.2|44872.7|44852.7|44872.7|44852.7|44870.2|44850.2|0
1644265310000|2022-02-07 20:21:50|44870.2|44850.2|44870.2|44850.2|44870.2|44850.2|44868.3|44848.3|1
1644265320000|2022-02-07 20:22:00|44869.7|44849.7|44852.7|44832.7|44872.7|44852.7|44852.7|44832.7|72
1644265330000|2022-02-07 20:22:10|44854.7|44834.7|44857.7|44837.7|44857.7|44837.7|44854.7|44834.7|0
1644265340000|2022-02-07 20:22:20|44856.7|44836.7|44857.7|44837.7|44859.7|44839.7|44856.7|44836.7|3
1644265350000|2022-02-07 20:22:30|44857.2|44837.2|44859.7|44839.7|44859.7|44839.7|44854.7|44834.7|3
1644265360000|2022-02-07 20:22:40|44861.7|44841.7|44859.7|44839.7|44862.2|44842.2|44859.7|44839.7|0
1644265370000|2022-02-07 20:22:50|44857.7|44837.7|44862.2|44842.2|44862.2|44842.2|44857.2|44837.2|1
1644265380000|2022-02-07 20:23:00|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|44864.7|44844.7|1
1644265390000|2022-02-07 20:23:10|44866.7|44846.7|44864.7|44844.7|44866.7|44846.7|44864.7|44844.7|9
1644265400000|2022-02-07 20:23:20|44867.2|44847.2|44865.2|44845.2|44867.2|44847.2|44864.7|44844.7|0
1644265410000|2022-02-07 20:23:30|44867.2|44847.2|44865.2|44845.2|44867.2|44847.2|44862.7|44842.7|0
1644265420000|2022-02-07 20:23:40|44862.7|44842.7|44862.7|44842.7|44865.2|44845.2|44862.7|44842.7|0
1644265430000|2022-02-07 20:23:50|44865.2|44845.2|44864.7|44844.7|44865.2|44845.2|44862.2|44842.2|0
1644265440000|2022-02-07 20:24:00|44862.7|44842.7|44862.7|44842.7|44865.2|44845.2|44862.2|44842.2|2
1644265450000|2022-02-07 20:24:10|44864.7|44844.7|44867.2|44847.2|44867.2|44847.2|44864.7|44844.7|0
1644265460000|2022-02-07 20:24:20|44864.7|44844.7|44862.2|44842.2|44864.7|44844.7|44862.2|44842.2|1
1644265470000|2022-02-07 20:24:30|44861.7|44841.7|44852.2|44832.2|44861.7|44841.7|44849.7|44829.7|6
1644265490000|2022-02-07 20:24:50|44852.7|44832.7|44854.7|44834.7|44854.7|44834.7|44852.7|44832.7|1
1644265500000|2022-02-07 20:25:00|44852.7|44832.7|44859.7|44839.7|44859.7|44839.7|44852.7|44832.7|0
1644265510000|2022-02-07 20:25:10|44860.2|44840.2|44864.7|44844.7|44864.7|44844.7|44859.7|44839.7|0
1644265520000|2022-02-07 20:25:20|44862.2|44842.2|44859.7|44839.7|44862.2|44842.2|44859.7|44839.7|1
1644265530000|2022-02-07 20:25:30|44857.2|44837.2|44859.7|44839.7|44859.7|44839.7|44857.2|44837.2|0
1644265540000|2022-02-07 20:25:40|44857.2|44837.2|44849.7|44829.7|44857.2|44837.2|44849.7|44829.7|1
1644265550000|2022-02-07 20:25:50|44851.7|44831.7|44849.7|44829.7|44852.2|44832.2|44849.7|44829.7|0
1644265560000|2022-02-07 20:26:00|44850.2|44830.2|44849.7|44829.7|44854.7|44834.7|44849.7|44829.7|0
1644265570000|2022-02-07 20:26:10|44850.2|44830.2|44849.7|44829.7|44850.2|44830.2|44849.7|44829.7|0
1644265580000|2022-02-07 20:26:20|44849.2|44829.2|44847.2|44827.2|44851.7|44831.7|44847.2|44827.2|0
1644265590000|2022-02-07 20:26:30|44849.2|44829.2|44846.7|44826.7|44849.2|44829.2|44846.7|44826.7|0
1644265600000|2022-02-07 20:26:40|44849.7|44829.7|44849.7|44829.7|44851.7|44831.7|44849.7|44829.7|4
1644265610000|2022-02-07 20:26:50|44848.6|44828.6|44846.7|44826.7|44848.6|44828.6|44846.7|44826.7|0
1644265620000|2022-02-07 20:27:00|44844.2|44824.2|44843.6|44823.6|44846.7|44826.7|44843.6|44823.6|1
1644265630000|2022-02-07 20:27:10|44844.2|44824.2|44846.7|44826.7|44846.7|44826.7|44843.6|44823.6|0
1644265640000|2022-02-07 20:27:20|44846.1|44826.1|44846.7|44826.7|44846.7|44826.7|44843.6|44823.6|1
1644265650000|2022-02-07 20:27:30|44844.2|44824.2|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|0
1644265660000|2022-02-07 20:27:40|44844.2|44824.2|44843.6|44823.6|44846.7|44826.7|44843.6|44823.6|0
1644265670000|2022-02-07 20:27:50|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|0
1644265680000|2022-02-07 20:28:00|44843.6|44823.6|44840.6|44820.6|44843.6|44823.6|44840.6|44820.6|4
1644265690000|2022-02-07 20:28:10|44841.1|44821.1|44843.6|44823.6|44843.6|44823.6|44840.6|44820.6|0
1644265700000|2022-02-07 20:28:20|44844.2|44824.2|44843.6|44823.6|44844.2|44824.2|44843.6|44823.6|0
1644265710000|2022-02-07 20:28:30|44843.1|44823.1|44841.7|44821.7|44844.2|44824.2|44841.1|44821.1|1
1644265720000|2022-02-07 20:28:40|44843.6|44823.6|44840.6|44820.6|44843.6|44823.6|44840.6|44820.6|5
1644265730000|2022-02-07 20:28:50|44841.1|44821.1|44840.6|44820.6|44841.1|44821.1|44838.1|44818.1|8
1644265740000|2022-02-07 20:29:00|44840.1|44820.1|44836.7|44816.7|44840.6|44820.6|44834.2|44814.2|12
1644265750000|2022-02-07 20:29:10|44836.1|44816.1|44829.2|44809.2|44836.7|44816.7|44828.6|44808.6|2
1644265760000|2022-02-07 20:29:20|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|2
1644265770000|2022-02-07 20:29:30|44827.2|44807.2|44824.7|44804.7|44829.7|44809.7|44824.7|44804.7|0
1644265780000|2022-02-07 20:29:40|44825.2|44805.2|44824.7|44804.7|44829.7|44809.7|44824.7|44804.7|0
1644265790000|2022-02-07 20:29:50|||||||||2
1644265800000|2022-02-07 20:30:00|44827.2|44807.2|44829.7|44809.7|44829.7|44809.7|44822.2|44802.2|1
1644265810000|2022-02-07 20:30:10|44830.2|44810.2|44835.2|44815.2|44836.3|44816.3|44830.2|44810.2|4
1644265820000|2022-02-07 20:30:20|44832.7|44812.7|44827.7|44807.7|44835.8|44815.8|44827.7|44807.7|5
1644265830000|2022-02-07 20:30:30|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|44825.2|44805.2|5
1644265840000|2022-02-07 20:30:40|44829.7|44809.7|44830.2|44810.2|44830.2|44810.2|44827.7|44807.7|24
1644265850000|2022-02-07 20:30:50|44830.8|44810.8|44832.7|44812.7|44832.7|44812.7|44830.8|44810.8|30
1644265860000|2022-02-07 20:31:00|44832.2|44812.2|44829.7|44809.7|44834.7|44814.7|44829.2|44809.2|0
1644265870000|2022-02-07 20:31:10|44831.7|44811.7|44831.7|44811.7|44834.7|44814.7|44831.7|44811.7|0
1644265880000|2022-02-07 20:31:20|44832.2|44812.2|44829.7|44809.7|44832.2|44812.2|44829.7|44809.7|0
1644265890000|2022-02-07 20:31:30|44831.7|44811.7|44832.2|44812.2|44832.2|44812.2|44829.7|44809.7|0
1644265900000|2022-02-07 20:31:40|44831.7|44811.7|44829.7|44809.7|44831.7|44811.7|44827.7|44807.7|0
1644265910000|2022-02-07 20:31:50|44831.7|44811.7|44827.7|44807.7|44832.2|44812.2|44827.2|44807.2|1
1644265920000|2022-02-07 20:32:00|44829.7|44809.7|44826.7|44806.7|44832.2|44812.2|44826.1|44806.1|17
1644265930000|2022-02-07 20:32:10|44826.1|44806.1|44824.2|44804.2|44826.7|44806.7|44823.6|44803.6|0
1644265940000|2022-02-07 20:32:20|44824.7|44804.7|44826.7|44806.7|44826.7|44806.7|44824.2|44804.2|3
1644265950000|2022-02-07 20:32:30|44824.7|44804.7|44829.7|44809.7|44829.7|44809.7|44824.7|44804.7|2
1644265960000|2022-02-07 20:32:40|44827.7|44807.7|44829.7|44809.7|44829.7|44809.7|44827.7|44807.7|0
1644265970000|2022-02-07 20:32:50|44830.2|44810.2|44834.7|44814.7|44834.7|44814.7|44830.2|44810.2|2
1644265980000|2022-02-07 20:33:00|44834.2|44814.2|44834.7|44814.7|44834.7|44814.7|44832.2|44812.2|0
1644265990000|2022-02-07 20:33:10|44834.2|44814.2|44837.2|44817.2|44837.2|44817.2|44832.2|44812.2|3
1644266000000|2022-02-07 20:33:20|44836.7|44816.7|44834.7|44814.7|44836.7|44816.7|44834.7|44814.7|0
1644266010000|2022-02-07 20:33:30|44835.2|44815.2|44834.7|44814.7|44837.2|44817.2|44834.7|44814.7|0
1644266020000|2022-02-07 20:33:40|44835.2|44815.2|44826.7|44806.7|44836.7|44816.7|44826.7|44806.7|1
1644266030000|2022-02-07 20:33:50|44829.2|44809.2|44829.7|44809.7|44829.7|44809.7|44826.7|44806.7|0
1644266040000|2022-02-07 20:34:00|44829.2|44809.2|44827.2|44807.2|44829.2|44809.2|44827.2|44807.2|0
1644266050000|2022-02-07 20:34:10|44826.7|44806.7|44826.1|44806.1|44826.7|44806.7|44825.6|44805.6|1
1644266060000|2022-02-07 20:34:20|44824.7|44804.7|44827.2|44807.2|44827.7|44807.7|44822.2|44802.2|3
1644266070000|2022-02-07 20:34:30|44827.7|44807.7|44827.7|44807.7|44830.2|44810.2|44827.7|44807.7|2
1644266080000|2022-02-07 20:34:40|44827.2|44807.2|44827.7|44807.7|44827.7|44807.7|44827.2|44807.2|0
1644266090000|2022-02-07 20:34:50|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|0
1644266100000|2022-02-07 20:35:00|44827.2|44807.2|44829.7|44809.7|44829.7|44809.7|44827.2|44807.2|0
1644266110000|2022-02-07 20:35:10|44829.2|44809.2|44827.7|44807.7|44829.2|44809.2|44827.2|44807.2|1
1644266120000|2022-02-07 20:35:20|44829.7|44809.7|44832.2|44812.2|44832.2|44812.2|44829.7|44809.7|0
1644266130000|2022-02-07 20:35:30|44832.7|44812.7|44839.7|44819.7|44839.7|44819.7|44832.7|44812.7|1
1644266140000|2022-02-07 20:35:40|44839.2|44819.2|44839.2|44819.2|44839.7|44819.7|44839.2|44819.2|2
1644266150000|2022-02-07 20:35:50|44841.7|44821.7|44839.2|44819.2|44841.7|44821.7|44839.2|44819.2|1
1644266170000|2022-02-07 20:36:10|44837.2|44817.2|44834.7|44814.7|44837.2|44817.2|44834.7|44814.7|1
1644266190000|2022-02-07 20:36:30|44835.2|44815.2|44839.7|44819.7|44839.7|44819.7|44835.2|44815.2|4
1644266200000|2022-02-07 20:36:40|44840.2|44820.2|44839.7|44819.7|44840.2|44820.2|44839.7|44819.7|0
1644266210000|2022-02-07 20:36:50|44840.2|44820.2|44842.7|44822.7|44842.7|44822.7|44840.2|44820.2|1
1644266220000|2022-02-07 20:37:00|44842.2|44822.2|44842.7|44822.7|44842.7|44822.7|44842.2|44822.2|1
1644266230000|2022-02-07 20:37:10|44842.2|44822.2|44844.7|44824.7|44844.7|44824.7|44842.2|44822.2|0
1644266240000|2022-02-07 20:37:20|44842.7|44822.7|44842.2|44822.2|44845.2|44825.2|44842.2|44822.2|0
1644266260000|2022-02-07 20:37:40|44841.1|44821.1|44834.2|44814.2|44841.1|44821.1|44833.6|44813.6|8
1644266270000|2022-02-07 20:37:50|44834.7|44814.7|44834.2|44814.2|44836.7|44816.7|44832.2|44812.2|0
1644266280000|2022-02-07 20:38:00|44833.6|44813.6|44811.7|44791.7|44833.6|44813.6|44811.7|44791.7|9
1644266290000|2022-02-07 20:38:10|44813.6|44793.6|44814.2|44794.2|44816.7|44796.7|44809.7|44789.7|3
1644266300000|2022-02-07 20:38:20|44813.6|44793.6|44816.7|44796.7|44816.7|44796.7|44811.7|44791.7|6
1644266310000|2022-02-07 20:38:30|44814.2|44794.2|44811.7|44791.7|44814.2|44794.2|44809.2|44789.2|2
1644266320000|2022-02-07 20:38:40|44809.7|44789.7|44811.7|44791.7|44812.2|44792.2|44808.6|44788.6|3
1644266330000|2022-02-07 20:38:50|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644266340000|2022-02-07 20:39:00|44811.7|44791.7|44814.2|44794.2|44816.7|44796.7|44811.7|44791.7|3
1644266350000|2022-02-07 20:39:10|44811.7|44791.7|44806.7|44786.7|44811.7|44791.7|44806.1|44786.1|8
1644266360000|2022-02-07 20:39:20|44808.6|44788.6|44806.1|44786.1|44808.6|44788.6|44806.1|44786.1|4
1644266370000|2022-02-07 20:39:30|44806.7|44786.7|44812.2|44792.2|44812.2|44792.2|44806.7|44786.7|10
1644266380000|2022-02-07 20:39:40|44811.7|44791.7|44816.7|44796.7|44816.7|44796.7|44811.7|44791.7|1
1644266390000|2022-02-07 20:39:50|44815.6|44795.6|44811.7|44791.7|44816.7|44796.7|44811.1|44791.1|3
1644266400000|2022-02-07 20:40:00|44811.1|44791.1|44811.7|44791.7|44811.7|44791.7|44809.2|44789.2|0
1644266410000|2022-02-07 20:40:10|44811.1|44791.1|44809.2|44789.2|44811.7|44791.7|44809.2|44789.2|0
1644266420000|2022-02-07 20:40:20|44808.6|44788.6|44806.7|44786.7|44809.2|44789.2|44806.7|44786.7|3
1644266430000|2022-02-07 20:40:30|44806.1|44786.1|44809.2|44789.2|44809.2|44789.2|44804.7|44784.7|0
1644266440000|2022-02-07 20:40:40|44806.7|44786.7|44809.2|44789.2|44809.2|44789.2|44806.7|44786.7|2
1644266450000|2022-02-07 20:40:50|44806.7|44786.7|44809.2|44789.2|44809.2|44789.2|44806.7|44786.7|1
1644266460000|2022-02-07 20:41:00|44804.2|44784.2|44804.2|44784.2|44809.2|44789.2|44804.2|44784.2|5
1644266470000|2022-02-07 20:41:10|44795.6|44775.6|44791.7|44771.7|44795.6|44775.6|44791.7|44771.7|8
1644266480000|2022-02-07 20:41:20|44791.1|44771.1|44794.2|44774.2|44794.2|44774.2|44789.2|44769.2|0
1644266490000|2022-02-07 20:41:30|44791.7|44771.7|44791.7|44771.7|44794.2|44774.2|44789.2|44769.2|12
1644266500000|2022-02-07 20:41:40|44792.2|44772.2|44791.7|44771.7|44794.7|44774.7|44791.7|44771.7|9
1644266510000|2022-02-07 20:41:50|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|6
1644266520000|2022-02-07 20:42:00|44779.2|44759.2|44776.7|44756.7|44779.2|44759.2|44776.7|44756.7|23
1644266530000|2022-02-07 20:42:10|44776.1|44756.1|44773.6|44753.6|44776.1|44756.1|44773.6|44753.6|5
1644266540000|2022-02-07 20:42:20|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|44774.2|44754.2|2
1644266550000|2022-02-07 20:42:30|44774.7|44754.7|44776.7|44756.7|44776.7|44756.7|44774.7|44754.7|7
1644266560000|2022-02-07 20:42:40|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|0
1644266570000|2022-02-07 20:42:50|44779.2|44759.2|44784.7|44764.7|44784.7|44764.7|44776.7|44756.7|3
1644266580000|2022-02-07 20:43:00|44784.2|44764.2|44781.7|44761.7|44786.7|44766.7|44781.7|44761.7|1
1644266590000|2022-02-07 20:43:10|44782.2|44762.2|44791.7|44771.7|44791.7|44771.7|44782.2|44762.2|2
1644266600000|2022-02-07 20:43:20|44793.6|44773.6|44796.7|44776.7|44796.7|44776.7|44791.7|44771.7|0
1644266610000|2022-02-07 20:43:30|44797.2|44777.2|44799.7|44779.7|44799.7|44779.7|44797.2|44777.2|2
1644266620000|2022-02-07 20:43:40|44800.2|44780.2|44804.2|44784.2|44804.2|44784.2|44800.2|44780.2|3
1644266630000|2022-02-07 20:43:50|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|1
1644266640000|2022-02-07 20:44:00|44804.2|44784.2|44804.2|44784.2|44809.2|44789.2|44804.2|44784.2|4
1644266650000|2022-02-07 20:44:10|44802.2|44782.2|44794.7|44774.7|44802.2|44782.2|44794.2|44774.2|8
1644266660000|2022-02-07 20:44:20|44794.2|44774.2|44792.7|44772.7|44794.2|44774.2|44792.2|44772.2|1
1644266670000|2022-02-07 20:44:30|44792.2|44772.2|44789.7|44769.7|44792.7|44772.7|44789.7|44769.7|0
1644266680000|2022-02-07 20:44:40|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|0
1644266690000|2022-02-07 20:44:50|44789.7|44769.7|44792.7|44772.7|44792.7|44772.7|44789.7|44769.7|0
1644266700000|2022-02-07 20:45:00|44791.7|44771.7|44782.2|44762.2|44791.7|44771.7|44777.7|44757.7|2
1644266710000|2022-02-07 20:45:10|44784.7|44764.7|44782.2|44762.2|44784.7|44764.7|44782.2|44762.2|1
1644266720000|2022-02-07 20:45:20|44779.7|44759.7|44782.2|44762.2|44782.2|44762.2|44777.7|44757.7|0
1644266730000|2022-02-07 20:45:30|44781.7|44761.7|44782.2|44762.2|44782.2|44762.2|44777.2|44757.2|1
1644266740000|2022-02-07 20:45:40|44782.7|44762.7|44782.2|44762.2|44784.7|44764.7|44782.2|44762.2|0
1644266750000|2022-02-07 20:45:50|44779.7|44759.7|44774.7|44754.7|44779.7|44759.7|44774.7|44754.7|1
1644266760000|2022-02-07 20:46:00|44772.2|44752.2|44782.2|44762.2|44782.2|44762.2|44769.7|44749.7|4
1644266770000|2022-02-07 20:46:10|44779.7|44759.7|44787.2|44767.2|44787.7|44767.7|44779.7|44759.7|1
1644266780000|2022-02-07 20:46:20|44787.7|44767.7|44794.7|44774.7|44795.2|44775.2|44787.2|44767.2|3
1644266790000|2022-02-07 20:46:30|44792.2|44772.2|44789.7|44769.7|44792.2|44772.2|44789.7|44769.7|0
1644266800000|2022-02-07 20:46:40|44789.2|44769.2|44794.7|44774.7|44794.7|44774.7|44789.2|44769.2|0
1644266810000|2022-02-07 20:46:50|44792.7|44772.7|44794.7|44774.7|44797.2|44777.2|44792.7|44772.7|0
1644266820000|2022-02-07 20:47:00|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|1
1644266830000|2022-02-07 20:47:10|44789.7|44769.7|44791.7|44771.7|44792.2|44772.2|44789.7|44769.7|0
1644266840000|2022-02-07 20:47:20|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44789.7|44769.7|0
1644266850000|2022-02-07 20:47:30|44789.7|44769.7|44790.2|44770.2|44792.2|44772.2|44789.7|44769.7|1
1644266860000|2022-02-07 20:47:40|44791.7|44771.7|44794.2|44774.2|44794.7|44774.7|44789.7|44769.7|1
1644266870000|2022-02-07 20:47:50|44796.7|44776.7|44796.1|44776.1|44796.7|44776.7|44792.2|44772.2|0
1644266880000|2022-02-07 20:48:00|44794.2|44774.2|44792.7|44772.7|44796.7|44776.7|44792.2|44772.2|1
1644266890000|2022-02-07 20:48:10|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|0
1644266900000|2022-02-07 20:48:20|44792.7|44772.7|44791.7|44771.7|44794.7|44774.7|44791.7|44771.7|1
1644266910000|2022-02-07 20:48:30|44792.2|44772.2|44796.7|44776.7|44796.7|44776.7|44791.7|44771.7|0
1644266920000|2022-02-07 20:48:40|44792.2|44772.2|44794.2|44774.2|44794.2|44774.2|44791.7|44771.7|0
1644266930000|2022-02-07 20:48:50|44794.7|44774.7|44796.7|44776.7|44796.7|44776.7|44794.7|44774.7|0
1644266940000|2022-02-07 20:49:00|44794.2|44774.2|44793.6|44773.6|44794.2|44774.2|44791.7|44771.7|1
1644266950000|2022-02-07 20:49:10|44791.7|44771.7|44791.7|44771.7|44794.2|44774.2|44791.7|44771.7|3
1644266960000|2022-02-07 20:49:20|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|44789.2|44769.2|1
1644266970000|2022-02-07 20:49:30|44787.2|44767.2|44789.2|44769.2|44789.2|44769.2|44786.7|44766.7|1
1644266980000|2022-02-07 20:49:40|||||||||1
1644266990000|2022-02-07 20:49:50|44788.6|44768.6|44786.7|44766.7|44788.6|44768.6|44786.7|44766.7|1
1644267000000|2022-02-07 20:50:00|44789.7|44769.7|44801.1|44781.1|44801.1|44781.1|44789.7|44769.7|4
1644267010000|2022-02-07 20:50:10|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|0
1644267020000|2022-02-07 20:50:20|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|44814.9|44794.9|0
1644267040000|2022-02-07 20:50:40|44824.8|44804.8|44825.3|44805.3|44825.3|44805.3|44824.8|44804.8|144
1644267050000|2022-02-07 20:50:50|44828.5|44808.5|44829.2|44809.2|44831.7|44811.7|44824.5|44804.5|1
1644267060000|2022-02-07 20:51:00|44827.2|44807.2|44824.7|44804.7|44829.2|44809.2|44822.2|44802.2|3
1644267070000|2022-02-07 20:51:10|44825.2|44805.2|44834.2|44814.2|44834.2|44814.2|44825.2|44805.2|6
1644267080000|2022-02-07 20:51:20|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|11
1644267090000|2022-02-07 20:51:30|44837.7|44817.7|44842.2|44822.2|44842.2|44822.2|44837.7|44817.7|4
1644267100000|2022-02-07 20:51:40|44840.2|44820.2|44834.7|44814.7|44840.2|44820.2|44834.7|44814.7|7
1644267110000|2022-02-07 20:51:50|44836.7|44816.7|44835.6|44815.6|44836.7|44816.7|44835.6|44815.6|0
1644267120000|2022-02-07 20:52:00|44831.7|44811.7|44818.6|44798.6|44831.7|44811.7|44816.1|44796.1|5
1644267130000|2022-02-07 20:52:10|44816.1|44796.1|44813.6|44793.6|44818.6|44798.6|44813.6|44793.6|2
1644267160000|2022-02-07 20:52:40|44808.1|44788.1|44808.6|44788.6|44808.6|44788.6|44808.1|44788.1|3
1644267170000|2022-02-07 20:52:50|44806.7|44786.7|44804.7|44784.7|44806.7|44786.7|44804.7|44784.7|2
1644267180000|2022-02-07 20:53:00|44804.2|44784.2|44801.7|44781.7|44804.2|44784.2|44799.7|44779.7|2
1644267190000|2022-02-07 20:53:10|44796.1|44776.1|44796.1|44776.1|44796.1|44776.1|44793.6|44773.6|1
1644267200000|2022-02-07 20:53:20|44794.2|44774.2|44793.6|44773.6|44798.6|44778.6|44793.6|44773.6|1
1644267210000|2022-02-07 20:53:30|44796.1|44776.1|44798.6|44778.6|44798.6|44778.6|44791.7|44771.7|1
1644267220000|2022-02-07 20:53:40|44795.2|44775.2|44798.6|44778.6|44799.2|44779.2|44795.2|44775.2|0
1644267230000|2022-02-07 20:53:50|44801.7|44781.7|44798.6|44778.6|44801.7|44781.7|44796.7|44776.7|0
1644267240000|2022-02-07 20:54:00|44796.7|44776.7|44798.6|44778.6|44799.2|44779.2|44796.7|44776.7|0
1644267250000|2022-02-07 20:54:10|44796.7|44776.7|44796.7|44776.7|44799.2|44779.2|44796.1|44776.1|1
1644267260000|2022-02-07 20:54:20|44798.6|44778.6|44801.7|44781.7|44801.7|44781.7|44794.2|44774.2|3
1644267280000|2022-02-07 20:54:40|44799.2|44779.2|44796.1|44776.1|44801.7|44781.7|44794.2|44774.2|3
1644267290000|2022-02-07 20:54:50|44794.2|44774.2|44798.6|44778.6|44798.6|44778.6|44794.2|44774.2|1
1644267300000|2022-02-07 20:55:00|44799.2|44779.2|44801.7|44781.7|44801.7|44781.7|44797.2|44777.2|5
1644267310000|2022-02-07 20:55:10|44799.2|44779.2|44798.6|44778.6|44800.6|44780.6|44796.1|44776.1|1
1644267320000|2022-02-07 20:55:20|44796.7|44776.7|44786.7|44766.7|44796.7|44776.7|44786.7|44766.7|9
1644267330000|2022-02-07 20:55:30|44784.2|44764.2|44786.7|44766.7|44786.7|44766.7|44784.2|44764.2|1
1644267340000|2022-02-07 20:55:40|44788.6|44768.6|44787.6|44767.6|44796.1|44776.1|44786.7|44766.7|3
1644267350000|2022-02-07 20:55:50|44788.1|44768.1|44784.2|44764.2|44788.1|44768.1|44781.7|44761.7|0
1644267360000|2022-02-07 20:56:00|44786.7|44766.7|44794.2|44774.2|44799.2|44779.2|44786.7|44766.7|1
1644267370000|2022-02-07 20:56:10|44796.7|44776.7|44794.2|44774.2|44796.7|44776.7|44794.2|44774.2|0
1644267380000|2022-02-07 20:56:20|44796.1|44776.1|44791.7|44771.7|44798.6|44778.6|44789.7|44769.7|1
1644267390000|2022-02-07 20:56:30|44794.2|44774.2|44791.7|44771.7|44794.2|44774.2|44788.6|44768.6|1
1644267400000|2022-02-07 20:56:40|44794.2|44774.2|44792.2|44772.2|44794.2|44774.2|44791.7|44771.7|0
1644267410000|2022-02-07 20:56:50|44791.7|44771.7|44788.6|44768.6|44794.2|44774.2|44788.6|44768.6|0
1644267420000|2022-02-07 20:57:00|44789.2|44769.2|44791.7|44771.7|44791.7|44771.7|44789.2|44769.2|3
1644267430000|2022-02-07 20:57:10|44791.1|44771.1|44789.2|44769.2|44791.1|44771.1|44789.2|44769.2|0
1644267440000|2022-02-07 20:57:20|44791.7|44771.7|44791.7|44771.7|44791.7|44771.7|44786.7|44766.7|2
1644267450000|2022-02-07 20:57:30|44793.6|44773.6|44799.2|44779.2|44799.2|44779.2|44791.7|44771.7|3
1644267460000|2022-02-07 20:57:40|44798.6|44778.6|44798.6|44778.6|44799.2|44779.2|44796.7|44776.7|1
1644267470000|2022-02-07 20:57:50|44799.2|44779.2|44796.7|44776.7|44799.2|44779.2|44796.7|44776.7|0
1644267480000|2022-02-07 20:58:00|44794.7|44774.7|44799.2|44779.2|44799.2|44779.2|44794.7|44774.7|0
1644267490000|2022-02-07 20:58:10|44798.6|44778.6|44799.2|44779.2|44801.7|44781.7|44797.2|44777.2|6
1644267500000|2022-02-07 20:58:20|44801.1|44781.1|44803.6|44783.6|44803.6|44783.6|44801.1|44781.1|2
1644267530000|2022-02-07 20:58:50|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|0
1644267540000|2022-02-07 20:59:00|44809.7|44789.7|44817.2|44797.2|44817.2|44797.2|44809.7|44789.7|3
1644267550000|2022-02-07 20:59:10|44819.7|44799.7|44821.7|44801.7|44821.7|44801.7|44819.7|44799.7|0
1644267560000|2022-02-07 20:59:20|44823.6|44803.6|44819.7|44799.7|44826.7|44806.7|44819.7|44799.7|0
1644267570000|2022-02-07 20:59:30|44821.1|44801.1|44824.7|44804.7|44824.7|44804.7|44819.2|44799.2|3
1644267580000|2022-02-07 20:59:40|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|0
1644267590000|2022-02-07 20:59:50|44829.2|44809.2|44826.7|44806.7|44829.2|44809.2|44826.7|44806.7|10
1644267600000|2022-02-07 21:00:00|44829.2|44809.2|44844.2|44824.2|44844.2|44824.2|44826.7|44806.7|11
1644267610000|2022-02-07 21:00:10|44844.7|44824.7|44851.7|44831.7|44851.7|44831.7|44844.7|44824.7|3
1644267620000|2022-02-07 21:00:20|44854.2|44834.2|44861.7|44841.7|44861.7|44841.7|44854.2|44834.2|8
1644267630000|2022-02-07 21:00:30|44864.2|44844.2|44867.2|44847.2|44867.2|44847.2|44864.2|44844.2|6
1644267640000|2022-02-07 21:00:40|||||||||7
1644267650000|2022-02-07 21:00:50|44866.7|44846.7|44864.7|44844.7|44867.2|44847.2|44864.7|44844.7|1
1644267660000|2022-02-07 21:01:00|44864.2|44844.2|44859.2|44839.2|44864.2|44844.2|44859.2|44839.2|2
1644267670000|2022-02-07 21:01:10|44856.7|44836.7|44856.1|44836.1|44856.7|44836.7|44856.1|44836.1|1
1644267680000|2022-02-07 21:01:20|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|0
1644267710000|2022-02-07 21:01:50|44859.2|44839.2|44856.7|44836.7|44859.2|44839.2|44856.7|44836.7|2
1644267720000|2022-02-07 21:02:00|44857.2|44837.2|44859.2|44839.2|44859.2|44839.2|44857.2|44837.2|0
1644267730000|2022-02-07 21:02:10|44858.6|44838.6|44861.7|44841.7|44861.7|44841.7|44856.7|44836.7|1
1644267740000|2022-02-07 21:02:20|44861.1|44841.1|44861.7|44841.7|44861.7|44841.7|44859.2|44839.2|0
1644267750000|2022-02-07 21:02:30|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44861.7|44841.7|1
1644267760000|2022-02-07 21:02:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|0
1644267770000|2022-02-07 21:02:50|44862.2|44842.2|44864.2|44844.2|44864.2|44844.2|44862.2|44842.2|0
1644267780000|2022-02-07 21:03:00|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44
1644267790000|2022-02-07 21:03:10|44864.2|44844.2|44861.7|44841.7|44864.2|44844.2|44861.7|44841.7|30
1644267810000|2022-02-07 21:03:30|44859.7|44839.7|44859.2|44839.2|44859.7|44839.7|44859.2|44839.2|0
1644267830000|2022-02-07 21:03:50|||||||||4
1644267840000|2022-02-07 21:04:00|44858.6|44838.6|44856.1|44836.1|44858.6|44838.6|44856.1|44836.1|3
1644267880000|2022-02-07 21:04:40|44853.6|44833.6|44849.2|44829.2|44853.6|44833.6|44849.2|44829.2|1
1644267910000|2022-02-07 21:05:10|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|0
1644267950000|2022-02-07 21:05:50|44844.7|44824.7|44844.7|44824.7|44846.7|44826.7|44844.7|44824.7|0
1644267960000|2022-02-07 21:06:00|44846.7|44826.7|44842.2|44822.2|44846.7|44826.7|44842.2|44822.2|1
1644267970000|2022-02-07 21:06:10|44842.7|44822.7|44846.7|44826.7|44846.7|44826.7|44842.7|44822.7|0
1644267980000|2022-02-07 21:06:20|44844.7|44824.7|44846.7|44826.7|44846.7|44826.7|44844.7|44824.7|0
1644268000000|2022-02-07 21:06:40|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|1
1644268010000|2022-02-07 21:06:50|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|44847.7|44827.7|1
1644268020000|2022-02-07 21:07:00|||||||||1
1644268040000|2022-02-07 21:07:20|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|0
1644268080000|2022-02-07 21:08:00|44849.2|44829.2|44847.2|44827.2|44849.7|44829.7|44847.2|44827.2|1
1644268100000|2022-02-07 21:08:20|44849.2|44829.2|44847.2|44827.2|44849.2|44829.2|44847.2|44827.2|0
1644268120000|2022-02-07 21:08:40|44849.2|44829.2|44847.2|44827.2|44849.2|44829.2|44847.2|44827.2|0
1644268140000|2022-02-07 21:09:00|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|1
1644268170000|2022-02-07 21:09:30|||||||||1
1644268180000|2022-02-07 21:09:40|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44843.6|44823.6|0
1644268200000|2022-02-07 21:10:00|44843.6|44823.6|44843.1|44823.1|44843.6|44823.6|44843.1|44823.1|1
1644268210000|2022-02-07 21:10:10|44843.6|44823.6|44841.7|44821.7|44843.6|44823.6|44841.7|44821.7|0
1644268220000|2022-02-07 21:10:20|44841.1|44821.1|44841.7|44821.7|44841.7|44821.7|44841.1|44821.1|0
1644268260000|2022-02-07 21:11:00|||||||||1
1644268270000|2022-02-07 21:11:10|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|0
1644268280000|2022-02-07 21:11:20|||||||||1
1644268310000|2022-02-07 21:11:50|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|44841.1|44821.1|1
1644268320000|2022-02-07 21:12:00|||||||||1
1644268340000|2022-02-07 21:12:20|44841.1|44821.1|44839.2|44819.2|44841.7|44821.7|44839.2|44819.2|0
1644268410000|2022-02-07 21:13:30|44839.7|44819.7|44841.7|44821.7|44841.7|44821.7|44839.7|44819.7|5
1644268420000|2022-02-07 21:13:40|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44837.7|44817.7|8
1644268430000|2022-02-07 21:13:50|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|20
1644268440000|2022-02-07 21:14:00|44841.7|44821.7|44844.2|44824.2|44844.2|44824.2|44841.7|44821.7|0
1644268470000|2022-02-07 21:14:30|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|1
1644268480000|2022-02-07 21:14:40|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|0
1644268490000|2022-02-07 21:14:50|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|0
1644268500000|2022-02-07 21:15:00|44847.2|44827.2|44849.2|44829.2|44849.2|44829.2|44847.2|44827.2|0
1644268540000|2022-02-07 21:15:40|||||||||2
1644268570000|2022-02-07 21:16:10|44848.6|44828.6|44846.7|44826.7|44848.6|44828.6|44846.7|44826.7|3
1644268600000|2022-02-07 21:16:40|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44842.2|44822.2|4
1644268610000|2022-02-07 21:16:50|44841.7|44821.7|44844.2|44824.2|44844.2|44824.2|44841.7|44821.7|2
1644268640000|2022-02-07 21:17:20|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|44841.7|44821.7|1
1644268670000|2022-02-07 21:17:50|44842.2|44822.2|44846.7|44826.7|44846.7|44826.7|44842.2|44822.2|2
1644268680000|2022-02-07 21:18:00|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|44842.2|44822.2|0
1644268690000|2022-02-07 21:18:10|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|0
1644268720000|2022-02-07 21:18:40|44844.7|44824.7|44844.2|44824.2|44844.7|44824.7|44844.2|44824.2|0
1644268740000|2022-02-07 21:19:00|44841.7|44821.7|44841.1|44821.1|44841.7|44821.7|44841.1|44821.1|2
1644268770000|2022-02-07 21:19:30|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|44839.2|44819.2|1
1644268790000|2022-02-07 21:19:50|44836.7|44816.7|44839.2|44819.2|44839.2|44819.2|44836.7|44816.7|1
1644268800000|2022-02-07 21:20:00|44838.6|44818.6|44839.2|44819.2|44839.2|44819.2|44838.6|44818.6|4
1644268810000|2022-02-07 21:20:10|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|44841.1|44821.1|1
1644268860000|2022-02-07 21:21:00|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|2
1644268880000|2022-02-07 21:21:20|||||||||2
1644268900000|2022-02-07 21:21:40|||||||||4
1644268940000|2022-02-07 21:22:20|||||||||1
1644268960000|2022-02-07 21:22:40|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|44844.2|44824.2|1
1644268970000|2022-02-07 21:22:50|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|0
1644268980000|2022-02-07 21:23:00|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|44846.7|44826.7|2
1644269000000|2022-02-07 21:23:20|44844.2|44824.2|44846.7|44826.7|44846.7|44826.7|44844.2|44824.2|4
1644269010000|2022-02-07 21:23:30|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|44850.6|44830.6|0
1644269060000|2022-02-07 21:24:20|44849.2|44829.2|44849.7|44829.7|44851.7|44831.7|44849.2|44829.2|2
1644269070000|2022-02-07 21:24:30|44851.7|44831.7|44850.6|44830.6|44851.7|44831.7|44849.2|44829.2|1
1644269080000|2022-02-07 21:24:40|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|44848.6|44828.6|0
1644269120000|2022-02-07 21:25:20|44849.2|44829.2|44849.2|44829.2|44849.2|44829.2|44848.6|44828.6|1
1644269130000|2022-02-07 21:25:30|44851.1|44831.1|44853.6|44833.6|44853.6|44833.6|44851.1|44831.1|2
1644269140000|2022-02-07 21:25:40|44853.1|44833.1|44849.2|44829.2|44853.1|44833.1|44849.2|44829.2|0
1644269150000|2022-02-07 21:25:50|44853.6|44833.6|44849.2|44829.2|44853.6|44833.6|44849.2|44829.2|0
1644269160000|2022-02-07 21:26:00|44848.6|44828.6|44850.6|44830.6|44850.6|44830.6|44848.6|44828.6|1
1644269210000|2022-02-07 21:26:50|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|44851.1|44831.1|0
1644269220000|2022-02-07 21:27:00|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|44853.6|44833.6|4
1644269230000|2022-02-07 21:27:10|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|0
1644269250000|2022-02-07 21:27:30|44856.1|44836.1|44856.7|44836.7|44856.7|44836.7|44856.1|44836.1|5
1644269260000|2022-02-07 21:27:40|||||||||3
1644269290000|2022-02-07 21:28:10|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|0
1644269310000|2022-02-07 21:28:30|44861.1|44841.1|44859.2|44839.2|44861.1|44841.1|44859.2|44839.2|0
1644269320000|2022-02-07 21:28:40|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|44861.7|44841.7|1
1644269330000|2022-02-07 21:28:50|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|0
1644269340000|2022-02-07 21:29:00|44861.7|44841.7|44866.1|44846.1|44866.1|44846.1|44861.7|44841.7|0
1644269350000|2022-02-07 21:29:10|44870.1|44850.1|44878.1|44858.1|44878.1|44858.1|44870.1|44850.1|12
1644269360000|2022-02-07 21:29:20|44878.6|44858.6|44887.6|44867.6|44887.6|44867.6|44878.6|44858.6|10
1644269380000|2022-02-07 21:29:40|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44887.6|44867.6|0
1644269390000|2022-02-07 21:29:50|44887.6|44867.6|44888.1|44868.1|44888.1|44868.1|44887.6|44867.6|3
1644269400000|2022-02-07 21:30:00|44885.6|44865.6|44883.1|44863.1|44885.6|44865.6|44883.1|44863.1|2
1644269430000|2022-02-07 21:30:30|||||||||2
1644269530000|2022-02-07 21:32:10|||||||||1
1644269540000|2022-02-07 21:32:20|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|5
1644269580000|2022-02-07 21:33:00|44878.6|44858.6|44878.1|44858.1|44878.6|44858.6|44876.1|44856.1|2
1644269600000|2022-02-07 21:33:20|||||||||1
1644269610000|2022-02-07 21:33:30|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|0
1644269630000|2022-02-07 21:33:50|44882.6|44862.6|44887.6|44867.6|44887.6|44867.6|44882.6|44862.6|0
1644269640000|2022-02-07 21:34:00|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|0
1644269650000|2022-02-07 21:34:10|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|1
1644269670000|2022-02-07 21:34:30|||||||||2
1644269690000|2022-02-07 21:34:50|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|0
1644269700000|2022-02-07 21:35:00|44890.6|44870.6|44890.1|44870.1|44890.6|44870.6|44890.1|44870.1|4
1644269710000|2022-02-07 21:35:10|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|1
1644269720000|2022-02-07 21:35:20|44892.1|44872.1|44890.1|44870.1|44892.1|44872.1|44890.1|44870.1|0
1644269730000|2022-02-07 21:35:30|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|1
1644269740000|2022-02-07 21:35:40|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|0
1644269760000|2022-02-07 21:36:00|44890.1|44870.1|44893.1|44873.1|44893.1|44873.1|44890.1|44870.1|1
1644269780000|2022-02-07 21:36:20|||||||||1
1644269790000|2022-02-07 21:36:30|44892.6|44872.6|44892.6|44872.6|44892.6|44872.6|44890.6|44870.6|1
1644269820000|2022-02-07 21:37:00|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|3
1644269830000|2022-02-07 21:37:10|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|1
1644269840000|2022-02-07 21:37:20|||||||||1
1644269850000|2022-02-07 21:37:30|44892.6|44872.6|44890.6|44870.6|44892.6|44872.6|44890.6|44870.6|0
1644269860000|2022-02-07 21:37:40|||||||||1
1644269870000|2022-02-07 21:37:50|||||||||2
1644269880000|2022-02-07 21:38:00|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|3
1644269900000|2022-02-07 21:38:20|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|44890.1|44870.1|1
1644269910000|2022-02-07 21:38:30|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|1
1644269920000|2022-02-07 21:38:40|44893.1|44873.1|44890.6|44870.6|44893.1|44873.1|44890.6|44870.6|14
1644269930000|2022-02-07 21:38:50|44886.1|44866.1|44882.6|44862.6|44886.1|44866.1|44880.6|44860.6|25
1644269940000|2022-02-07 21:39:00|44884.6|44864.6|44882.6|44862.6|44884.6|44864.6|44882.6|44862.6|0
1644269960000|2022-02-07 21:39:20|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|1
1644269970000|2022-02-07 21:39:30|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|44883.1|44863.1|0
1644270000000|2022-02-07 21:40:00|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|1
1644270010000|2022-02-07 21:40:10|44880.1|44860.1|44878.1|44858.1|44880.1|44860.1|44875.6|44855.6|4
1644270030000|2022-02-07 21:40:30|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|44880.6|44860.6|3
1644270060000|2022-02-07 21:41:00|44882.6|44862.6|44883.1|44863.1|44883.1|44863.1|44882.6|44862.6|0
1644270070000|2022-02-07 21:41:10|44885.1|44865.1|44885.6|44865.6|44887.6|44867.6|44885.1|44865.1|2
1644270080000|2022-02-07 21:41:20|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|44887.6|44867.6|0
1644270090000|2022-02-07 21:41:30|||||||||3
1644270100000|2022-02-07 21:41:40|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|2
1644270110000|2022-02-07 21:41:50|44882.6|44862.6|44880.6|44860.6|44882.6|44862.6|44880.6|44860.6|0
1644270130000|2022-02-07 21:42:10|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|2
1644270160000|2022-02-07 21:42:40|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|1
1644270170000|2022-02-07 21:42:50|44876.2|44856.2|44878.1|44858.1|44878.1|44858.1|44876.2|44856.2|0
1644270180000|2022-02-07 21:43:00|||||||||2
1644270240000|2022-02-07 21:44:00|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|1
1644270290000|2022-02-07 21:44:50|44873.7|44853.7|44873.7|44853.7|44873.7|44853.7|44873.7|44853.7|0
1644270300000|2022-02-07 21:45:00|44875.6|44855.6|44881.2|44861.2|44881.2|44861.2|44875.1|44855.1|7
1644270310000|2022-02-07 21:45:10|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|2
1644270320000|2022-02-07 21:45:20|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|2
1644270330000|2022-02-07 21:45:30|44880.1|44860.1|44878.1|44858.1|44880.1|44860.1|44878.1|44858.1|0
1644270350000|2022-02-07 21:45:50|44873.7|44853.7|44873.7|44853.7|44873.7|44853.7|44873.7|44853.7|1
1644270360000|2022-02-07 21:46:00|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|1
1644270380000|2022-02-07 21:46:20|||||||||1
1644270430000|2022-02-07 21:47:10|||||||||2
1644270450000|2022-02-07 21:47:30|44868.1|44848.1|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|0
1644270460000|2022-02-07 21:47:40|44870.1|44850.1|44870.6|44850.6|44870.6|44850.6|44870.1|44850.1|1
1644270470000|2022-02-07 21:47:50|||||||||1
1644270530000|2022-02-07 21:48:50|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|44872.6|44852.6|5
1644270540000|2022-02-07 21:49:00|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|44875.1|44855.1|0
1644270550000|2022-02-07 21:49:10|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44873.1|44853.1|9
1644270560000|2022-02-07 21:49:20|44873.7|44853.7|44875.6|44855.6|44877.6|44857.6|44873.7|44853.7|0
1644270570000|2022-02-07 21:49:30|44873.1|44853.1|44878.1|44858.1|44878.1|44858.1|44873.1|44853.1|12
1644270580000|2022-02-07 21:49:40|44878.7|44858.7|44881.2|44861.2|44881.2|44861.2|44878.7|44858.7|1
1644270590000|2022-02-07 21:49:50|44883.1|44863.1|44885.6|44865.6|44885.6|44865.6|44883.1|44863.1|1
1644270600000|2022-02-07 21:50:00|44883.1|44863.1|44885.6|44865.6|44885.6|44865.6|44883.1|44863.1|2
1644270610000|2022-02-07 21:50:10|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|0
1644270620000|2022-02-07 21:50:20|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|44885.6|44865.6|2
1644270640000|2022-02-07 21:50:40|44883.1|44863.1|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|4
1644270670000|2022-02-07 21:51:10|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|44880.1|44860.1|0
1644270680000|2022-02-07 21:51:20|44878.1|44858.1|44873.1|44853.1|44878.1|44858.1|44873.1|44853.1|0
1644270710000|2022-02-07 21:51:50|||||||||1
1644270770000|2022-02-07 21:52:50|||||||||5
1644270780000|2022-02-07 21:53:00|44871.2|44851.2|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|4
1644270790000|2022-02-07 21:53:10|44873.1|44853.1|44875.6|44855.6|44875.6|44855.6|44873.1|44853.1|0
1644270800000|2022-02-07 21:53:20|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|1
1644270810000|2022-02-07 21:53:30|||||||||3
1644270850000|2022-02-07 21:54:10|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|44870.1|44850.1|1
1644270860000|2022-02-07 21:54:20|44869.6|44849.6|44867.6|44847.6|44869.6|44849.6|44867.6|44847.6|1
1644270870000|2022-02-07 21:54:30|44865.6|44845.6|44863.7|44843.7|44865.6|44845.6|44863.7|44843.7|1
1644270880000|2022-02-07 21:54:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|2
1644270920000|2022-02-07 21:55:20|44860.6|44840.6|44858.1|44838.1|44860.6|44840.6|44858.1|44838.1|1
1644270930000|2022-02-07 21:55:30|||||||||1
1644270950000|2022-02-07 21:55:50|||||||||4
1644270990000|2022-02-07 21:56:30|||||||||3
1644271000000|2022-02-07 21:56:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|1
1644271020000|2022-02-07 21:57:00|44858.7|44838.7|44863.1|44843.1|44863.1|44843.1|44858.7|44838.7|1
1644271030000|2022-02-07 21:57:10|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|44858.1|44838.1|1
1644271050000|2022-02-07 21:57:30|44863.1|44843.1|44860.6|44840.6|44863.1|44843.1|44860.6|44840.6|12
1644271060000|2022-02-07 21:57:40|44861.2|44841.2|44863.1|44843.1|44863.1|44843.1|44861.2|44841.2|3
1644271090000|2022-02-07 21:58:10|44867.6|44847.6|44867.6|44847.6|44870.6|44850.6|44866.2|44846.2|1
1644271100000|2022-02-07 21:58:20|44868.1|44848.1|44867.6|44847.6|44870.1|44850.1|44866.2|44846.2|0
1644271110000|2022-02-07 21:58:30|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|0
1644271130000|2022-02-07 21:58:50|44867.6|44847.6|44871.2|44851.2|44871.2|44851.2|44865.6|44845.6|2
1644271140000|2022-02-07 21:59:00|44870.6|44850.6|44870.6|44850.6|44870.6|44850.6|44870.1|44850.1|2
1644271160000|2022-02-07 21:59:20|44870.1|44850.1|44871.2|44851.2|44871.2|44851.2|44868.1|44848.1|2
1644271170000|2022-02-07 21:59:30|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|44873.1|44853.1|2
1644271190000|2022-02-07 21:59:50|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|44875.6|44855.6|0
1644274800000|2022-02-07 23:00:00|44840.5|44820.5|44864.2|44844.2|44864.7|44844.7|44840.5|44820.5|9
1644274810000|2022-02-07 23:00:10|44862.2|44842.2|44866.7|44846.7|44866.7|44846.7|44862.2|44842.2|2
1644274820000|2022-02-07 23:00:20|44866.2|44846.2|44866.7|44846.7|44866.7|44846.7|44864.2|44844.2|2
1644274830000|2022-02-07 23:00:30|44862.2|44842.2|44864.2|44844.2|44864.2|44844.2|44862.2|44842.2|3
1644274850000|2022-02-07 23:00:50|44862.2|44842.2|44860.3|44840.3|44862.2|44842.2|44860.3|44840.3|0
1644274860000|2022-02-07 23:01:00|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|1
1644274870000|2022-02-07 23:01:10|44857.8|44837.8|44855.3|44835.3|44857.8|44837.8|44855.3|44835.3|4
1644274880000|2022-02-07 23:01:20|44859.2|44839.2|44857.2|44837.2|44859.2|44839.2|44857.2|44837.2|1
1644274890000|2022-02-07 23:01:30|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|44862.2|44842.2|4
1644274900000|2022-02-07 23:01:40|44860.3|44840.3|44861.7|44841.7|44861.7|44841.7|44858.7|44838.7|5
1644274910000|2022-02-07 23:01:50|44862.2|44842.2|44861.7|44841.7|44862.2|44842.2|44861.7|44841.7|4
1644274920000|2022-02-07 23:02:00|44862.2|44842.2|44861.7|44841.7|44862.2|44842.2|44861.7|44841.7|0
1644274940000|2022-02-07 23:02:20|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|44859.7|44839.7|3
1644274970000|2022-02-07 23:02:50|44859.2|44839.2|44841.7|44821.7|44859.2|44839.2|44841.7|44821.7|1
1644274980000|2022-02-07 23:03:00|44842.2|44822.2|44841.7|44821.7|44843.7|44823.7|44841.7|44821.7|1
1644274990000|2022-02-07 23:03:10|44844.2|44824.2|44841.7|44821.7|44844.2|44824.2|44841.7|44821.7|2
1644275000000|2022-02-07 23:03:20|44839.7|44819.7|44837.8|44817.8|44839.7|44819.7|44837.8|44817.8|0
1644275010000|2022-02-07 23:03:30|44839.7|44819.7|44835.3|44815.3|44839.7|44819.7|44835.3|44815.3|0
1644275030000|2022-02-07 23:03:50|44834.2|44814.2|44826.7|44806.7|44834.2|44814.2|44826.7|44806.7|2
1644275040000|2022-02-07 23:04:00|44824.7|44804.7|44826.7|44806.7|44826.7|44806.7|44824.7|44804.7|3
1644275050000|2022-02-07 23:04:10|||||||||1
1644275060000|2022-02-07 23:04:20|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|2
1644275070000|2022-02-07 23:04:30|||||||||2
1644275080000|2022-02-07 23:04:40|||||||||1
1644275100000|2022-02-07 23:05:00|44829.2|44809.2|44829.2|44809.2|44831.7|44811.7|44829.2|44809.2|3
1644275110000|2022-02-07 23:05:10|44831.7|44811.7|44829.7|44809.7|44831.7|44811.7|44829.2|44809.2|1
1644275120000|2022-02-07 23:05:20|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|2
1644275130000|2022-02-07 23:05:30|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|3
1644275150000|2022-02-07 23:05:50|44836.2|44816.2|44836.2|44816.2|44836.2|44816.2|44834.2|44814.2|0
1644275160000|2022-02-07 23:06:00|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|2
1644275170000|2022-02-07 23:06:10|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|44831.2|44811.2|1
1644275180000|2022-02-07 23:06:20|44828.7|44808.7|44825.6|44805.6|44828.7|44808.7|44825.6|44805.6|1
1644275190000|2022-02-07 23:06:30|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|0
1644275200000|2022-02-07 23:06:40|44819.2|44799.2|44821.7|44801.7|44821.7|44801.7|44819.2|44799.2|1
1644275230000|2022-02-07 23:07:10|44821.2|44801.2|44821.7|44801.7|44821.7|44801.7|44821.2|44801.2|0
1644275240000|2022-02-07 23:07:20|44821.2|44801.2|44818.1|44798.1|44821.2|44801.2|44818.1|44798.1|1
1644275250000|2022-02-07 23:07:30|44816.2|44796.2|44814.2|44794.2|44816.2|44796.2|44814.2|44794.2|0
1644275260000|2022-02-07 23:07:40|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|1
1644275270000|2022-02-07 23:07:50|||||||||4
1644275300000|2022-02-07 23:08:20|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644275330000|2022-02-07 23:08:50|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|3
1644275340000|2022-02-07 23:09:00|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644275400000|2022-02-07 23:10:00|||||||||2
1644275430000|2022-02-07 23:10:30|||||||||1
1644275450000|2022-02-07 23:10:50|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|2
1644275460000|2022-02-07 23:11:00|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|0
1644275470000|2022-02-07 23:11:10|44818.7|44798.7|44818.7|44798.7|44819.2|44799.2|44818.7|44798.7|3
1644275490000|2022-02-07 23:11:30|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644275540000|2022-02-07 23:12:20|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644275550000|2022-02-07 23:12:30|||||||||1
1644275560000|2022-02-07 23:12:40|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|0
1644275580000|2022-02-07 23:13:00|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|3
1644275590000|2022-02-07 23:13:10|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|1
1644275620000|2022-02-07 23:13:40|||||||||1
1644275650000|2022-02-07 23:14:10|||||||||1
1644275670000|2022-02-07 23:14:30|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|44814.7|44794.7|1
1644275680000|2022-02-07 23:14:40|||||||||1
1644275690000|2022-02-07 23:14:50|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|1
1644275730000|2022-02-07 23:15:30|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|1
1644275760000|2022-02-07 23:16:00|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|1
1644275800000|2022-02-07 23:16:40|44814.7|44794.7|44814.7|44794.7|44817.2|44797.2|44814.7|44794.7|2
1644275810000|2022-02-07 23:16:50|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644275820000|2022-02-07 23:17:00|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644275870000|2022-02-07 23:17:50|||||||||1
1644275930000|2022-02-07 23:18:50|44816.7|44796.7|44813.7|44793.7|44816.7|44796.7|44813.7|44793.7|3
1644275970000|2022-02-07 23:19:30|44813.1|44793.1|44813.7|44793.7|44813.7|44793.7|44813.1|44793.1|0
1644276000000|2022-02-07 23:20:00|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644276010000|2022-02-07 23:20:10|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44811.2|44791.2|1
1644276020000|2022-02-07 23:20:20|44813.1|44793.1|44813.7|44793.7|44813.7|44793.7|44813.1|44793.1|0
1644276030000|2022-02-07 23:20:30|44811.2|44791.2|44811.7|44791.7|44813.7|44793.7|44811.2|44791.2|0
1644276040000|2022-02-07 23:20:40|44813.7|44793.7|44811.7|44791.7|44813.7|44793.7|44811.2|44791.2|0
1644276050000|2022-02-07 23:20:50|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|0
1644276060000|2022-02-07 23:21:00|||||||||1
1644276090000|2022-02-07 23:21:30|||||||||3
1644276160000|2022-02-07 23:22:40|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|0
1644276190000|2022-02-07 23:23:10|44811.2|44791.2|44809.2|44789.2|44811.7|44791.7|44809.2|44789.2|5
1644276200000|2022-02-07 23:23:20|44809.7|44789.7|44811.7|44791.7|44811.7|44791.7|44809.7|44789.7|0
1644276210000|2022-02-07 23:23:30|44812.2|44792.2|44814.2|44794.2|44814.2|44794.2|44812.2|44792.2|2
1644276230000|2022-02-07 23:23:50|||||||||1
1644276240000|2022-02-07 23:24:00|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|5
1644276250000|2022-02-07 23:24:10|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|0
1644276260000|2022-02-07 23:24:20|44816.7|44796.7|44817.2|44797.2|44819.2|44799.2|44816.7|44796.7|0
1644276270000|2022-02-07 23:24:30|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44816.7|44796.7|0
1644276290000|2022-02-07 23:24:50|44818.7|44798.7|44816.7|44796.7|44818.7|44798.7|44816.7|44796.7|0
1644276300000|2022-02-07 23:25:00|44817.2|44797.2|44821.7|44801.7|44821.7|44801.7|44817.2|44797.2|0
1644276340000|2022-02-07 23:25:40|44819.2|44799.2|44819.2|44799.2|44821.7|44801.7|44819.2|44799.2|3
1644276350000|2022-02-07 23:25:50|||||||||1
1644276360000|2022-02-07 23:26:00|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|0
1644276400000|2022-02-07 23:26:40|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|44818.1|44798.1|0
1644276410000|2022-02-07 23:26:50|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|44816.2|44796.2|0
1644276420000|2022-02-07 23:27:00|44814.2|44794.2|44813.7|44793.7|44814.2|44794.2|44813.7|44793.7|0
1644276430000|2022-02-07 23:27:10|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|0
1644276450000|2022-02-07 23:27:30|44812.2|44792.2|44811.7|44791.7|44814.2|44794.2|44811.7|44791.7|0
1644276470000|2022-02-07 23:27:50|||||||||2
1644276510000|2022-02-07 23:28:30|44814.2|44794.2|44811.7|44791.7|44814.2|44794.2|44811.7|44791.7|1
1644276520000|2022-02-07 23:28:40|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644276530000|2022-02-07 23:28:50|44814.2|44794.2|44811.7|44791.7|44814.2|44794.2|44811.7|44791.7|0
1644276600000|2022-02-07 23:30:00|44812.2|44792.2|44813.7|44793.7|44814.2|44794.2|44812.2|44792.2|2
1644276620000|2022-02-07 23:30:20|44816.7|44796.7|44811.7|44791.7|44816.7|44796.7|44811.7|44791.7|3
1644276630000|2022-02-07 23:30:30|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|1
1644276640000|2022-02-07 23:30:40|44811.7|44791.7|44814.7|44794.7|44816.7|44796.7|44811.7|44791.7|0
1644276660000|2022-02-07 23:31:00|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644276670000|2022-02-07 23:31:10|44814.2|44794.2|44816.7|44796.7|44816.7|44796.7|44814.2|44794.2|3
1644276680000|2022-02-07 23:31:20|44816.2|44796.2|44816.7|44796.7|44816.7|44796.7|44814.2|44794.2|1
1644276690000|2022-02-07 23:31:30|44817.8|44797.8|44820.3|44800.3|44820.3|44800.3|44817.8|44797.8|4
1644276700000|2022-02-07 23:31:40|44819.7|44799.7|44824.2|44804.2|44824.2|44804.2|44819.7|44799.7|3
1644276710000|2022-02-07 23:31:50|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|2
1644276720000|2022-02-07 23:32:00|44824.7|44804.7|44826.7|44806.7|44826.7|44806.7|44824.7|44804.7|2
1644276730000|2022-02-07 23:32:10|44826.2|44806.2|44826.7|44806.7|44826.7|44806.7|44826.2|44806.2|4
1644276740000|2022-02-07 23:32:20|44824.2|44804.2|44828.7|44808.7|44828.7|44808.7|44824.2|44804.2|0
1644276750000|2022-02-07 23:32:30|44828.1|44808.1|44829.2|44809.2|44831.7|44811.7|44828.1|44808.1|4
1644276760000|2022-02-07 23:32:40|44828.7|44808.7|44829.7|44809.7|44829.7|44809.7|44827.2|44807.2|0
1644276790000|2022-02-07 23:33:10|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|2
1644276840000|2022-02-07 23:34:00|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|0
1644276860000|2022-02-07 23:34:20|44822.8|44802.8|44817.2|44797.2|44822.8|44802.8|44817.2|44797.2|2
1644276870000|2022-02-07 23:34:30|44819.7|44799.7|44817.2|44797.2|44819.7|44799.7|44817.2|44797.2|0
1644276880000|2022-02-07 23:34:40|44817.8|44797.8|44821.7|44801.7|44821.7|44801.7|44817.8|44797.8|0
1644276900000|2022-02-07 23:35:00|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|44824.2|44804.2|0
1644276920000|2022-02-07 23:35:20|||||||||2
1644276930000|2022-02-07 23:35:30|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|0
1644276950000|2022-02-07 23:35:50|44822.2|44802.2|44824.2|44804.2|44824.2|44804.2|44821.7|44801.7|0
1644276960000|2022-02-07 23:36:00|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|0
1644276970000|2022-02-07 23:36:10|44824.2|44804.2|44821.7|44801.7|44824.2|44804.2|44821.7|44801.7|2
1644277000000|2022-02-07 23:36:40|44822.2|44802.2|44824.2|44804.2|44824.2|44804.2|44822.2|44802.2|0
1644277010000|2022-02-07 23:36:50|44823.7|44803.7|44824.2|44804.2|44824.2|44804.2|44821.7|44801.7|0
1644277020000|2022-02-07 23:37:00|44822.2|44802.2|44821.7|44801.7|44822.2|44802.2|44821.7|44801.7|2
1644277040000|2022-02-07 23:37:20|44821.2|44801.2|44819.2|44799.2|44821.2|44801.2|44819.2|44799.2|2
1644277050000|2022-02-07 23:37:30|||||||||1
1644277060000|2022-02-07 23:37:40|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644277070000|2022-02-07 23:37:50|44816.2|44796.2|44816.7|44796.7|44816.7|44796.7|44814.2|44794.2|0
1644277080000|2022-02-07 23:38:00|||||||||1
1644277090000|2022-02-07 23:38:10|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|1
1644277170000|2022-02-07 23:39:30|||||||||2
1644277180000|2022-02-07 23:39:40|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644277210000|2022-02-07 23:40:10|44819.2|44799.2|44816.7|44796.7|44819.2|44799.2|44816.7|44796.7|0
1644277220000|2022-02-07 23:40:20|44817.2|44797.2|44819.2|44799.2|44819.2|44799.2|44817.2|44797.2|3
1644277260000|2022-02-07 23:41:00|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|0
1644277270000|2022-02-07 23:41:10|44822.2|44802.2|44819.2|44799.2|44822.2|44802.2|44819.2|44799.2|0
1644277280000|2022-02-07 23:41:20|44821.7|44801.7|44816.7|44796.7|44821.7|44801.7|44816.7|44796.7|0
1644277320000|2022-02-07 23:42:00|44817.2|44797.2|44821.7|44801.7|44821.7|44801.7|44817.2|44797.2|0
1644277340000|2022-02-07 23:42:20|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|0
1644277410000|2022-02-07 23:43:30|44821.7|44801.7|44816.7|44796.7|44821.7|44801.7|44816.7|44796.7|0
1644277440000|2022-02-07 23:44:00|44817.2|44797.2|44819.2|44799.2|44821.7|44801.7|44817.2|44797.2|0
1644277450000|2022-02-07 23:44:10|44819.7|44799.7|44821.7|44801.7|44821.7|44801.7|44819.7|44799.7|0
1644277500000|2022-02-07 23:45:00|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|1
1644277550000|2022-02-07 23:45:50|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|0
1644277560000|2022-02-07 23:46:00|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|0
1644277610000|2022-02-07 23:46:50|44828.7|44808.7|44826.7|44806.7|44829.2|44809.2|44826.7|44806.7|0
1644277620000|2022-02-07 23:47:00|44828.7|44808.7|44826.7|44806.7|44829.2|44809.2|44826.7|44806.7|0
1644277690000|2022-02-07 23:48:10|44826.2|44806.2|44826.7|44806.7|44826.7|44806.7|44826.2|44806.2|0
1644277710000|2022-02-07 23:48:30|44828.7|44808.7|44829.2|44809.2|44829.2|44809.2|44826.7|44806.7|0
1644277730000|2022-02-07 23:48:50|44826.7|44806.7|44829.2|44809.2|44829.2|44809.2|44826.7|44806.7|0
1644277740000|2022-02-07 23:49:00|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|44826.7|44806.7|0
1644277750000|2022-02-07 23:49:10|44824.2|44804.2|44826.7|44806.7|44826.7|44806.7|44824.2|44804.2|0
1644277760000|2022-02-07 23:49:20|44826.2|44806.2|44824.2|44804.2|44826.2|44806.2|44824.2|44804.2|0
1644277800000|2022-02-07 23:50:00|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|4
1644277810000|2022-02-07 23:50:10|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|4
1644277820000|2022-02-07 23:50:20|44818.7|44798.7|44819.2|44799.2|44819.2|44799.2|44818.7|44798.7|2
1644277860000|2022-02-07 23:51:00|44816.7|44796.7|44819.2|44799.2|44819.2|44799.2|44816.7|44796.7|0
1644277870000|2022-02-07 23:51:10|44818.7|44798.7|44819.2|44799.2|44819.2|44799.2|44816.7|44796.7|4
1644277890000|2022-02-07 23:51:30|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|44816.7|44796.7|2
1644277900000|2022-02-07 23:51:40|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|1
1644277920000|2022-02-07 23:52:00|||||||||1
1644277980000|2022-02-07 23:53:00|||||||||1
1644278020000|2022-02-07 23:53:40|||||||||1
1644278030000|2022-02-07 23:53:50|44811.7|44791.7|44811.7|44791.7|44812.2|44792.2|44811.7|44791.7|0
1644278060000|2022-02-07 23:54:20|44812.2|44792.2|44816.7|44796.7|44816.7|44796.7|44812.2|44792.2|4
1644278120000|2022-02-07 23:55:20|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|6
1644278130000|2022-02-07 23:55:30|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|44811.2|44791.2|4
1644278140000|2022-02-07 23:55:40|44810.7|44790.7|44808.7|44788.7|44810.7|44790.7|44808.7|44788.7|0
1644278160000|2022-02-07 23:56:00|44809.2|44789.2|44806.7|44786.7|44811.2|44791.2|44806.7|44786.7|1
1644278210000|2022-02-07 23:56:50|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|4
1644278230000|2022-02-07 23:57:10|||||||||1
1644278260000|2022-02-07 23:57:40|||||||||1
1644278280000|2022-02-07 23:58:00|44809.7|44789.7|44809.2|44789.2|44811.7|44791.7|44809.2|44789.2|0
1644278290000|2022-02-07 23:58:10|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|0
1644278300000|2022-02-07 23:58:20|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|44809.2|44789.2|0
1644278320000|2022-02-07 23:58:40|44811.7|44791.7|44811.7|44791.7|44811.7|44791.7|44809.7|44789.7|0
1644278370000|2022-02-07 23:59:30|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|44812.2|44792.2|0
1644278380000|2022-02-07 23:59:40|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|44814.2|44794.2|0
1644278400000|2022-02-08 00:00:00|44816.7|44796.7|44822.2|44802.2|44822.2|44802.2|44816.7|44796.7|3
1644278410000|2022-02-08 00:00:10|44822.8|44802.8|44822.2|44802.2|44822.8|44802.8|44822.2|44802.2|0
1644278440000|2022-02-08 00:00:40|44824.7|44804.7|44824.7|44804.7|44824.7|44804.7|44822.2|44802.2|2
1644278450000|2022-02-08 00:00:50|44822.8|44802.8|44824.7|44804.7|44824.7|44804.7|44822.2|44802.2|1
1644278460000|2022-02-08 00:01:00|44822.2|44802.2|44837.6|44817.6|44837.6|44817.6|44821.7|44801.7|23
1644278470000|2022-02-08 00:01:10|44841.2|44821.2|44839.2|44819.2|44841.2|44821.2|44839.2|44819.2|0
1644278480000|2022-02-08 00:01:20|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|9
1644278500000|2022-02-08 00:01:40|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|0
1644278510000|2022-02-08 00:01:50|||||||||1
1644278540000|2022-02-08 00:02:20|||||||||1
1644278560000|2022-02-08 00:02:40|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|0
1644278570000|2022-02-08 00:02:50|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|44829.2|44809.2|2
1644278610000|2022-02-08 00:03:30|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|1
1644278630000|2022-02-08 00:03:50|44826.7|44806.7|44831.7|44811.7|44831.7|44811.7|44826.7|44806.7|3
1644278650000|2022-02-08 00:04:10|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|0
1644278670000|2022-02-08 00:04:30|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|1
1644278700000|2022-02-08 00:05:00|44829.7|44809.7|44823.7|44803.7|44829.7|44809.7|44823.7|44803.7|2
1644278720000|2022-02-08 00:05:20|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|44821.2|44801.2|0
1644278740000|2022-02-08 00:05:40|||||||||2
1644278760000|2022-02-08 00:06:00|44819.2|44799.2|44821.7|44801.7|44821.7|44801.7|44819.2|44799.2|3
1644278780000|2022-02-08 00:06:20|44819.2|44799.2|44819.2|44799.2|44821.2|44801.2|44819.2|44799.2|3
1644278820000|2022-02-08 00:07:00|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|44821.7|44801.7|0
1644278860000|2022-02-08 00:07:40|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|3
1644278870000|2022-02-08 00:07:50|||||||||1
1644278880000|2022-02-08 00:08:00|||||||||1
1644278890000|2022-02-08 00:08:10|44818.7|44798.7|44819.2|44799.2|44819.2|44799.2|44816.7|44796.7|0
1644278910000|2022-02-08 00:08:30|44817.2|44797.2|44819.2|44799.2|44819.2|44799.2|44817.2|44797.2|3
1644278950000|2022-02-08 00:09:10|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|2
1644278990000|2022-02-08 00:09:50|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|1
1644279000000|2022-02-08 00:10:00|44821.7|44801.7|44821.7|44801.7|44823.7|44803.7|44821.7|44801.7|0
1644279010000|2022-02-08 00:10:10|44821.2|44801.2|44821.7|44801.7|44823.7|44803.7|44819.2|44799.2|0
1644279020000|2022-02-08 00:10:20|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|44819.2|44799.2|0
1644279050000|2022-02-08 00:10:50|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|2
1644279060000|2022-02-08 00:11:00|44816.7|44796.7|44816.2|44796.2|44816.7|44796.7|44816.2|44796.2|2
1644279080000|2022-02-08 00:11:20|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|44813.7|44793.7|0
1644279130000|2022-02-08 00:12:10|44808.7|44788.7|44806.7|44786.7|44808.7|44788.7|44806.7|44786.7|1
1644279160000|2022-02-08 00:12:40|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|1
1644279170000|2022-02-08 00:12:50|44804.7|44784.7|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|1
1644279200000|2022-02-08 00:13:20|||||||||1
1644279260000|2022-02-08 00:14:20|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|1
1644279280000|2022-02-08 00:14:40|44802.2|44782.2|44804.2|44784.2|44804.2|44784.2|44802.2|44782.2|0
1644279300000|2022-02-08 00:15:00|||||||||2
1644279350000|2022-02-08 00:15:50|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|44806.7|44786.7|5
1644279360000|2022-02-08 00:16:00|44804.7|44784.7|44809.2|44789.2|44809.2|44789.2|44804.7|44784.7|1
1644279400000|2022-02-08 00:16:40|44806.7|44786.7|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|1
1644279420000|2022-02-08 00:17:00|44806.7|44786.7|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|5
1644279430000|2022-02-08 00:17:10|44804.7|44784.7|44806.7|44786.7|44806.7|44786.7|44804.7|44784.7|0
1644279480000|2022-02-08 00:18:00|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|44804.2|44784.2|2
1644279500000|2022-02-08 00:18:20|44806.7|44786.7|44804.2|44784.2|44806.7|44786.7|44804.2|44784.2|1
1644279520000|2022-02-08 00:18:40|||||||||1
1644279530000|2022-02-08 00:18:50|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|44801.7|44781.7|1
1644279540000|2022-02-08 00:19:00|44799.2|44779.2|44801.7|44781.7|44801.7|44781.7|44799.2|44779.2|0
1644279550000|2022-02-08 00:19:10|44801.2|44781.2|44801.7|44781.7|44801.7|44781.7|44799.2|44779.2|0
1644279620000|2022-02-08 00:20:20|44801.2|44781.2|44801.7|44781.7|44801.7|44781.7|44801.2|44781.2|1
1644279630000|2022-02-08 00:20:30|44801.2|44781.2|44799.2|44779.2|44801.2|44781.2|44799.2|44779.2|1
1644279640000|2022-02-08 00:20:40|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|44798.7|44778.7|6
1644279660000|2022-02-08 00:21:00|44796.2|44776.2|44790.7|44770.7|44796.2|44776.2|44790.7|44770.7|3
1644279670000|2022-02-08 00:21:10|44786.7|44766.7|44786.2|44766.2|44786.7|44766.7|44786.2|44766.2|3
1644279680000|2022-02-08 00:21:20|44783.7|44763.7|44781.2|44761.2|44783.7|44763.7|44781.2|44761.2|5
1644279720000|2022-02-08 00:22:00|44780.7|44760.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|1
1644279730000|2022-02-08 00:22:10|44778.7|44758.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|1
1644279740000|2022-02-08 00:22:20|44780.7|44760.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|0
1644279750000|2022-02-08 00:22:30|44780.7|44760.7|44778.2|44758.2|44780.7|44760.7|44778.2|44758.2|0
1644279760000|2022-02-08 00:22:40|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|44776.2|44756.2|0
1644279780000|2022-02-08 00:23:00|||||||||1
1644279790000|2022-02-08 00:23:10|44773.7|44753.7|44766.7|44746.7|44773.7|44753.7|44766.7|44746.7|6
1644279800000|2022-02-08 00:23:20|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|44764.2|44744.2|16
1644279810000|2022-02-08 00:23:30|44761.2|44741.2|44759.2|44739.2|44761.2|44741.2|44759.2|44739.2|6
1644279820000|2022-02-08 00:23:40|44758.7|44738.7|44759.2|44739.2|44759.2|44739.2|44758.7|44738.7|1
1644279830000|2022-02-08 00:23:50|44758.7|44738.7|44754.2|44734.2|44759.2|44739.2|44754.2|44734.2|3
1644279840000|2022-02-08 00:24:00|44753.7|44733.7|44753.7|44733.7|44754.2|44734.2|44753.7|44733.7|0
1644279850000|2022-02-08 00:24:10|44753.2|44733.2|44754.2|44734.2|44754.2|44734.2|44751.7|44731.7|1
1644279860000|2022-02-08 00:24:20|44753.7|44733.7|44751.2|44731.2|44753.7|44733.7|44751.2|44731.2|0
1644279870000|2022-02-08 00:24:30|44749.2|44729.2|44749.2|44729.2|44751.7|44731.7|44748.7|44728.7|0
1644279880000|2022-02-08 00:24:40|44748.7|44728.7|44753.7|44733.7|44753.7|44733.7|44747.2|44727.2|2
1644279900000|2022-02-08 00:25:00|44754.7|44734.7|44757.2|44737.2|44759.2|44739.2|44754.7|44734.7|5
1644279910000|2022-02-08 00:25:10|44754.7|44734.7|44752.2|44732.2|44754.7|44734.7|44752.2|44732.2|3
1644279920000|2022-02-08 00:25:20|44751.7|44731.7|44754.2|44734.2|44754.2|44734.2|44749.7|44729.7|3
1644279930000|2022-02-08 00:25:30|44752.2|44732.2|44752.2|44732.2|44754.2|44734.2|44752.2|44732.2|1
1644279940000|2022-02-08 00:25:40|44749.7|44729.7|44752.2|44732.2|44752.2|44732.2|44749.7|44729.7|1
1644279950000|2022-02-08 00:25:50|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|0
1644279960000|2022-02-08 00:26:00|44750.3|44730.3|44749.2|44729.2|44750.3|44730.3|44749.2|44729.2|1
1644279970000|2022-02-08 00:26:10|44749.7|44729.7|44751.7|44731.7|44751.7|44731.7|44749.7|44729.7|1
1644279980000|2022-02-08 00:26:20|44751.2|44731.2|44746.7|44726.7|44751.2|44731.2|44746.7|44726.7|2
1644279990000|2022-02-08 00:26:30|44749.2|44729.2|44751.7|44731.7|44751.7|44731.7|44749.2|44729.2|1
1644280000000|2022-02-08 00:26:40|44753.2|44733.2|44751.7|44731.7|44753.2|44733.2|44749.2|44729.2|2
1644280010000|2022-02-08 00:26:50|44749.2|44729.2|44749.2|44729.2|44753.7|44733.7|44749.2|44729.2|0
1644280020000|2022-02-08 00:27:00|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|1
1644280030000|2022-02-08 00:27:10|44751.2|44731.2|44751.7|44731.7|44751.7|44731.7|44749.2|44729.2|1
1644280040000|2022-02-08 00:27:20|44749.2|44729.2|44749.2|44729.2|44751.7|44731.7|44749.2|44729.2|0
1644280060000|2022-02-08 00:27:40|44748.7|44728.7|44748.7|44728.7|44748.7|44728.7|44748.7|44728.7|2
1644280070000|2022-02-08 00:27:50|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|2
1644280080000|2022-02-08 00:28:00|44738.7|44718.7|44736.7|44716.7|44738.7|44718.7|44734.7|44714.7|20
1644280090000|2022-02-08 00:28:10|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|1
1644280100000|2022-02-08 00:28:20|||||||||1
1644280110000|2022-02-08 00:28:30|||||||||2
1644280120000|2022-02-08 00:28:40|44739.2|44719.2|44739.2|44719.2|44739.2|44719.2|44739.2|44719.2|2
1644280130000|2022-02-08 00:28:50|||||||||2
1644280140000|2022-02-08 00:29:00|44742.2|44722.2|44746.7|44726.7|44746.7|44726.7|44742.2|44722.2|5
1644280150000|2022-02-08 00:29:10|44747.8|44727.8|44751.7|44731.7|44751.7|44731.7|44747.8|44727.8|2
1644280170000|2022-02-08 00:29:30|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|2
1644280180000|2022-02-08 00:29:40|44746.7|44726.7|44749.2|44729.2|44749.2|44729.2|44746.7|44726.7|1
1644280190000|2022-02-08 00:29:50|44746.7|44726.7|44747.2|44727.2|44749.2|44729.2|44746.7|44726.7|0
1644280200000|2022-02-08 00:30:00|44746.7|44726.7|44749.2|44729.2|44753.7|44733.7|44746.7|44726.7|3
1644280230000|2022-02-08 00:30:30|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|1
1644280240000|2022-02-08 00:30:40|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|2
1644280260000|2022-02-08 00:31:00|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|3
1644280270000|2022-02-08 00:31:10|||||||||2
1644280280000|2022-02-08 00:31:20|44759.2|44739.2|44756.7|44736.7|44759.2|44739.2|44754.2|44734.2|2
1644280290000|2022-02-08 00:31:30|44754.2|44734.2|44759.2|44739.2|44759.2|44739.2|44754.2|44734.2|0
1644280300000|2022-02-08 00:31:40|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|4
1644280310000|2022-02-08 00:31:50|44754.7|44734.7|44754.2|44734.2|44754.7|44734.7|44754.2|44734.2|0
1644280330000|2022-02-08 00:32:10|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|1
1644280340000|2022-02-08 00:32:20|44754.7|44734.7|44756.7|44736.7|44756.7|44736.7|44754.7|44734.7|0
1644280360000|2022-02-08 00:32:40|44757.2|44737.2|44759.2|44739.2|44759.2|44739.2|44757.2|44737.2|0
1644280370000|2022-02-08 00:32:50|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|3
1644280380000|2022-02-08 00:33:00|44761.2|44741.2|44754.7|44734.7|44761.2|44741.2|44754.7|44734.7|2
1644280390000|2022-02-08 00:33:10|44754.2|44734.2|44751.7|44731.7|44754.2|44734.2|44751.7|44731.7|6
1644280430000|2022-02-08 00:33:50|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|44751.2|44731.2|2
1644280440000|2022-02-08 00:34:00|||||||||2
1644280450000|2022-02-08 00:34:10|44751.7|44731.7|44759.2|44739.2|44759.2|44739.2|44751.7|44731.7|6
1644280490000|2022-02-08 00:34:50|||||||||1
1644280500000|2022-02-08 00:35:00|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|44759.7|44739.7|1
1644280510000|2022-02-08 00:35:10|44759.2|44739.2|44759.2|44739.2|44761.7|44741.7|44759.2|44739.2|8
1644280520000|2022-02-08 00:35:20|44756.7|44736.7|44754.2|44734.2|44756.7|44736.7|44754.2|44734.2|4
1644280530000|2022-02-08 00:35:30|44753.7|44733.7|44751.7|44731.7|44753.7|44733.7|44751.7|44731.7|2
1644280550000|2022-02-08 00:35:50|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|0
1644280560000|2022-02-08 00:36:00|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|0
1644280590000|2022-02-08 00:36:30|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|44756.2|44736.2|1
1644280600000|2022-02-08 00:36:40|44754.2|44734.2|44756.7|44736.7|44756.7|44736.7|44754.2|44734.2|1
1644280610000|2022-02-08 00:36:50|44754.7|44734.7|44752.8|44732.8|44754.7|44734.7|44752.8|44732.8|8
1644280620000|2022-02-08 00:37:00|44754.7|44734.7|44754.7|44734.7|44754.7|44734.7|44752.8|44732.8|0
1644280630000|2022-02-08 00:37:10|44752.2|44732.2|44749.7|44729.7|44752.2|44732.2|44749.7|44729.7|3
1644280640000|2022-02-08 00:37:20|44751.7|44731.7|44749.7|44729.7|44751.7|44731.7|44749.7|44729.7|0
1644280650000|2022-02-08 00:37:30|44751.7|44731.7|44749.7|44729.7|44751.7|44731.7|44749.2|44729.2|1
1644280660000|2022-02-08 00:37:40|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|0
1644280670000|2022-02-08 00:37:50|44749.7|44729.7|44749.2|44729.2|44749.7|44729.7|44749.2|44729.2|1
1644280680000|2022-02-08 00:38:00|||||||||6
1644280690000|2022-02-08 00:38:10|||||||||2
1644280700000|2022-02-08 00:38:20|44748.7|44728.7|44749.7|44729.7|44749.7|44729.7|44748.7|44728.7|8
1644280710000|2022-02-08 00:38:30|44748.7|44728.7|44746.7|44726.7|44748.7|44728.7|44746.7|44726.7|0
1644280730000|2022-02-08 00:38:50|||||||||2
1644280740000|2022-02-08 00:39:00|44747.2|44727.2|44744.7|44724.7|44749.7|44729.7|44744.7|44724.7|1
1644280750000|2022-02-08 00:39:10|44746.7|44726.7|44746.7|44726.7|44749.2|44729.2|44746.7|44726.7|3
1644280770000|2022-02-08 00:39:30|44744.7|44724.7|44741.7|44721.7|44746.7|44726.7|44741.7|44721.7|4
1644280780000|2022-02-08 00:39:40|44744.2|44724.2|44739.2|44719.2|44744.2|44724.2|44739.2|44719.2|3
1644280790000|2022-02-08 00:39:50|44737.2|44717.2|44736.7|44716.7|44737.2|44717.2|44736.7|44716.7|4
1644280800000|2022-02-08 00:40:00|||||||||5
1644280810000|2022-02-08 00:40:10|44733.7|44713.7|44731.7|44711.7|44733.7|44713.7|44731.7|44711.7|3
1644280820000|2022-02-08 00:40:20|44733.7|44713.7|44728.7|44708.7|44733.7|44713.7|44728.7|44708.7|2
1644280830000|2022-02-08 00:40:30|44731.7|44711.7|44726.7|44706.7|44731.7|44711.7|44726.7|44706.7|2
1644280840000|2022-02-08 00:40:40|44724.7|44704.7|44719.2|44699.2|44724.7|44704.7|44719.2|44699.2|15
1644280850000|2022-02-08 00:40:50|||||||||6
1644280860000|2022-02-08 00:41:00|44723.7|44703.7|44721.7|44701.7|44723.7|44703.7|44721.7|44701.7|2
1644280870000|2022-02-08 00:41:10|44721.2|44701.2|44721.7|44701.7|44721.7|44701.7|44719.7|44699.7|1
1644280890000|2022-02-08 00:41:30|44721.2|44701.2|44719.2|44699.2|44721.7|44701.7|44719.2|44699.2|1
1644280900000|2022-02-08 00:41:40|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|44721.7|44701.7|1
1644280910000|2022-02-08 00:41:50|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|44719.2|44699.2|2
1644280930000|2022-02-08 00:42:10|44718.7|44698.7|44718.7|44698.7|44719.2|44699.2|44717.2|44697.2|2
1644280940000|2022-02-08 00:42:20|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|44716.7|44696.7|0
1644280960000|2022-02-08 00:42:40|44714.7|44694.7|44716.7|44696.7|44716.7|44696.7|44714.7|44694.7|0
1644280970000|2022-02-08 00:42:50|44714.7|44694.7|44716.7|44696.7|44716.7|44696.7|44714.7|44694.7|1
1644280980000|2022-02-08 00:43:00|44717.2|44697.2|44716.7|44696.7|44719.2|44699.2|44716.7|44696.7|4
1644280990000|2022-02-08 00:43:10|44717.2|44697.2|44719.2|44699.2|44719.2|44699.2|44717.2|44697.2|2
1644281000000|2022-02-08 00:43:20|||||||||5
1644281020000|2022-02-08 00:43:40|44719.7|44699.7|44724.2|44704.2|44724.2|44704.2|44719.7|44699.7|11
1644281030000|2022-02-08 00:43:50|44724.7|44704.7|44726.7|44706.7|44726.7|44706.7|44724.7|44704.7|0
1644281040000|2022-02-08 00:44:00|44721.7|44701.7|44726.7|44706.7|44726.7|44706.7|44721.7|44701.7|2
1644281050000|2022-02-08 00:44:10|44726.2|44706.2|44726.7|44706.7|44726.7|44706.7|44724.2|44704.2|1
1644281060000|2022-02-08 00:44:20|44726.2|44706.2|44722.8|44702.8|44726.2|44706.2|44722.8|44702.8|0
1644281070000|2022-02-08 00:44:30|44726.7|44706.7|44721.7|44701.7|44726.7|44706.7|44721.7|44701.7|4
1644281080000|2022-02-08 00:44:40|||||||||1
1644281090000|2022-02-08 00:44:50|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|44724.2|44704.2|0
1644281100000|2022-02-08 00:45:00|44724.7|44704.7|44726.7|44706.7|44726.7|44706.7|44724.7|44704.7|1
1644281110000|2022-02-08 00:45:10|44724.2|44704.2|44724.2|44704.2|44726.7|44706.7|44724.2|44704.2|3
1644281120000|2022-02-08 00:45:20|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|44727.2|44707.2|1
1644281130000|2022-02-08 00:45:30|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|0
1644281160000|2022-02-08 00:46:00|||||||||4
1644281170000|2022-02-08 00:46:10|44731.7|44711.7|44734.2|44714.2|44734.2|44714.2|44731.7|44711.7|3
1644281190000|2022-02-08 00:46:30|44733.7|44713.7|44731.7|44711.7|44733.7|44713.7|44731.7|44711.7|4
1644281210000|2022-02-08 00:46:50|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|0
1644281220000|2022-02-08 00:47:00|||||||||4
1644281240000|2022-02-08 00:47:20|44734.7|44714.7|44736.7|44716.7|44736.7|44716.7|44734.7|44714.7|0
1644281250000|2022-02-08 00:47:30|44736.2|44716.2|44736.7|44716.7|44736.7|44716.7|44734.2|44714.2|0
1644281260000|2022-02-08 00:47:40|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|0
1644281270000|2022-02-08 00:47:50|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|44737.2|44717.2|2
1644281300000|2022-02-08 00:48:20|44734.7|44714.7|44737.2|44717.2|44737.2|44717.2|44734.7|44714.7|0
1644281310000|2022-02-08 00:48:30|44734.7|44714.7|44739.7|44719.7|44739.7|44719.7|44734.7|44714.7|6
1644281320000|2022-02-08 00:48:40|44740.3|44720.3|44744.2|44724.2|44744.2|44724.2|44740.3|44720.3|0
1644281330000|2022-02-08 00:48:50|44749.2|44729.2|44747.2|44727.2|44749.2|44729.2|44746.7|44726.7|3
1644281340000|2022-02-08 00:49:00|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|44749.2|44729.2|1
1644281360000|2022-02-08 00:49:20|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44749.2|44729.2|0
1644281370000|2022-02-08 00:49:30|44749.7|44729.7|44749.2|44729.2|44749.7|44729.7|44749.2|44729.2|4
1644281380000|2022-02-08 00:49:40|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|3
1644281390000|2022-02-08 00:49:50|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|9
1644281400000|2022-02-08 00:50:00|44756.7|44736.7|44753.7|44733.7|44756.7|44736.7|44753.7|44733.7|5
1644281410000|2022-02-08 00:50:10|44753.2|44733.2|44748.7|44728.7|44753.2|44733.2|44748.7|44728.7|4
1644281420000|2022-02-08 00:50:20|44746.2|44726.2|44737.2|44717.2|44746.2|44726.2|44735.3|44715.3|3
1644281430000|2022-02-08 00:50:30|44734.2|44714.2|44739.2|44719.2|44739.2|44719.2|44734.2|44714.2|3
1644281440000|2022-02-08 00:50:40|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|44741.7|44721.7|1
1644281450000|2022-02-08 00:50:50|44742.8|44722.8|44741.7|44721.7|44744.2|44724.2|44741.7|44721.7|1
1644281460000|2022-02-08 00:51:00|44739.7|44719.7|44737.2|44717.2|44739.7|44719.7|44737.2|44717.2|2
1644281470000|2022-02-08 00:51:10|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|4
1644281480000|2022-02-08 00:51:20|44737.2|44717.2|44734.2|44714.2|44739.2|44719.2|44734.2|44714.2|3
1644281490000|2022-02-08 00:51:30|44734.7|44714.7|44734.2|44714.2|44734.7|44714.7|44734.2|44714.2|1
1644281500000|2022-02-08 00:51:40|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|44734.7|44714.7|1
1644281520000|2022-02-08 00:52:00|44736.7|44716.7|44739.2|44719.2|44739.2|44719.2|44736.7|44716.7|0
1644281530000|2022-02-08 00:52:10|44736.7|44716.7|44736.2|44716.2|44736.7|44716.7|44736.2|44716.2|2
1644281540000|2022-02-08 00:52:20|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|44736.7|44716.7|2
1644281550000|2022-02-08 00:52:30|44737.2|44717.2|44736.2|44716.2|44739.2|44719.2|44736.2|44716.2|0
1644281560000|2022-02-08 00:52:40|||||||||2
1644281570000|2022-02-08 00:52:50|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|6
1644281580000|2022-02-08 00:53:00|||||||||2
1644281600000|2022-02-08 00:53:20|44729.2|44709.2|44727.2|44707.2|44729.2|44709.2|44727.2|44707.2|10
1644281610000|2022-02-08 00:53:30|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|44726.7|44706.7|0
1644281630000|2022-02-08 00:53:50|44724.7|44704.7|44723.7|44703.7|44726.7|44706.7|44722.2|44702.2|5
1644281640000|2022-02-08 00:54:00|44721.7|44701.7|44724.2|44704.2|44724.2|44704.2|44719.7|44699.7|2
1644281650000|2022-02-08 00:54:10|||||||||2
1644281670000|2022-02-08 00:54:30|||||||||1
1644281680000|2022-02-08 00:54:40|44724.7|44704.7|44724.2|44704.2|44726.7|44706.7|44724.2|44704.2|0
1644281690000|2022-02-08 00:54:50|||||||||5
1644281710000|2022-02-08 00:55:10|||||||||1
1644281720000|2022-02-08 00:55:20|44722.2|44702.2|44721.7|44701.7|44722.2|44702.2|44721.7|44701.7|2
1644281730000|2022-02-08 00:55:30|44719.7|44699.7|44721.7|44701.7|44721.7|44701.7|44719.7|44699.7|4
1644281740000|2022-02-08 00:55:40|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|44719.7|44699.7|4
1644281750000|2022-02-08 00:55:50|||||||||1
1644281760000|2022-02-08 00:56:00|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|44720.3|44700.3|1
1644281770000|2022-02-08 00:56:10|||||||||2
1644281780000|2022-02-08 00:56:20|44717.8|44697.8|44717.2|44697.2|44717.8|44697.8|44717.2|44697.2|4
1644281800000|2022-02-08 00:56:40|||||||||2
1644281810000|2022-02-08 00:56:50|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|3
1644281820000|2022-02-08 00:57:00|44713.7|44693.7|44713.7|44693.7|44713.7|44693.7|44713.7|44693.7|4
1644281830000|2022-02-08 00:57:10|44711.2|44691.2|44707.2|44687.2|44711.2|44691.2|44707.2|44687.2|9
1644281840000|2022-02-08 00:57:20|44705.3|44685.3|44709.2|44689.2|44709.2|44689.2|44705.3|44685.3|4
1644281850000|2022-02-08 00:57:30|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|0
1644281870000|2022-02-08 00:57:50|44705.3|44685.3|44702.8|44682.8|44705.3|44685.3|44702.8|44682.8|1
1644281880000|2022-02-08 00:58:00|44702.2|44682.2|44705.3|44685.3|44705.3|44685.3|44702.2|44682.2|0
1644281890000|2022-02-08 00:58:10|44702.2|44682.2|44702.2|44682.2|44702.2|44682.2|44702.2|44682.2|2
1644281900000|2022-02-08 00:58:20|44702.8|44682.8|44705.3|44685.3|44705.3|44685.3|44702.8|44682.8|7
1644281910000|2022-02-08 00:58:30|44707.2|44687.2|44705.3|44685.3|44707.2|44687.2|44705.3|44685.3|0
1644281920000|2022-02-08 00:58:40|44707.8|44687.8|44705.3|44685.3|44707.8|44687.8|44705.3|44685.3|5
1644281930000|2022-02-08 00:58:50|44709.7|44689.7|44712.2|44692.2|44712.2|44692.2|44709.7|44689.7|3
1644281940000|2022-02-08 00:59:00|||||||||1
1644281950000|2022-02-08 00:59:10|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|44707.8|44687.8|6
1644281960000|2022-02-08 00:59:20|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|44707.2|44687.2|4
1644281970000|2022-02-08 00:59:30|44707.8|44687.8|44707.2|44687.2|44707.8|44687.8|44707.2|44687.2|3
1644281980000|2022-02-08 00:59:40|44707.8|44687.8|44709.7|44689.7|44710.3|44690.3|44707.8|44687.8|3
1644281990000|2022-02-08 00:59:50|44707.8|44687.8|44712.8|44692.8|44712.8|44692.8|44707.8|44687.8|4
1644282000000|2022-02-08 01:00:00|44727.8|44707.8|44756.3|44736.3|44760.3|44740.3|44716.7|44696.7|145
1644282010000|2022-02-08 01:00:10|44758.3|44738.3|44755.3|44735.3|44758.3|44738.3|44750.3|44730.3|60
1644282020000|2022-02-08 01:00:20|44752.8|44732.8|44742.8|44722.8|44752.8|44732.8|44735.3|44715.3|38
1644282030000|2022-02-08 01:00:30|44744.7|44724.7|44765.8|44745.8|44765.8|44745.8|44742.8|44722.8|29
1644282040000|2022-02-08 01:00:40|44767.8|44747.8|44765.3|44745.3|44767.8|44747.8|44760.3|44740.3|13
1644282050000|2022-02-08 01:00:50|44765.8|44745.8|44750.3|44730.3|44765.8|44745.8|44750.3|44730.3|27
1644282060000|2022-02-08 01:01:00|44748.3|44728.3|44738.8|44718.8|44748.3|44728.3|44738.3|44718.3|35
1644282070000|2022-02-08 01:01:10|44743.8|44723.8|44741.9|44721.9|44749.4|44729.4|44739.4|44719.4|26
1644282080000|2022-02-08 01:01:20|44741.3|44721.3|44740.8|44720.8|44743.8|44723.8|44736.3|44716.3|33
1644282090000|2022-02-08 01:01:30|44738.8|44718.8|44736.3|44716.3|44741.3|44721.3|44736.3|44716.3|15
1644282100000|2022-02-08 01:01:40|44735.8|44715.8|44733.3|44713.3|44735.8|44715.8|44731.3|44711.3|9
1644282110000|2022-02-08 01:01:50|44736.3|44716.3|44731.3|44711.3|44736.3|44716.3|44731.3|44711.3|3
1644282120000|2022-02-08 01:02:00|44731.9|44711.9|44739.4|44719.4|44739.4|44719.4|44727.9|44707.9|31
1644282130000|2022-02-08 01:02:10|44741.9|44721.9|44751.3|44731.3|44751.3|44731.3|44741.9|44721.9|19
1644282140000|2022-02-08 01:02:20|44751.9|44731.9|44751.9|44731.9|44758.8|44738.8|44751.9|44731.9|17
1644282150000|2022-02-08 01:02:30|44751.3|44731.3|44745.8|44725.8|44751.3|44731.3|44745.3|44725.3|19
1644282160000|2022-02-08 01:02:40|44746.3|44726.3|44748.3|44728.3|44748.3|44728.3|44745.3|44725.3|10
1644282170000|2022-02-08 01:02:50|44746.3|44726.3|44743.8|44723.8|44748.3|44728.3|44743.8|44723.8|4
1644282180000|2022-02-08 01:03:00|44743.3|44723.3|44725.8|44705.8|44743.8|44723.8|44725.8|44705.8|28
1644282190000|2022-02-08 01:03:10|44723.8|44703.8|44723.8|44703.8|44723.8|44703.8|44718.3|44698.3|13
1644282200000|2022-02-08 01:03:20|44723.3|44703.3|44726.3|44706.3|44726.3|44706.3|44721.3|44701.3|6
1644282210000|2022-02-08 01:03:30|44725.8|44705.8|44728.8|44708.8|44728.8|44708.8|44723.8|44703.8|2
1644282220000|2022-02-08 01:03:40|||||||||1
1644282230000|2022-02-08 01:03:50|44729.4|44709.4|44731.3|44711.3|44738.8|44718.8|44729.4|44709.4|9
1644282240000|2022-02-08 01:04:00|44731.9|44711.9|44731.3|44711.3|44733.8|44713.8|44731.3|44711.3|1
1644282250000|2022-02-08 01:04:10|44728.8|44708.8|44728.8|44708.8|44731.3|44711.3|44728.8|44708.8|4
1644282260000|2022-02-08 01:04:20|44726.9|44706.9|44726.3|44706.3|44728.8|44708.8|44726.3|44706.3|1
1644282270000|2022-02-08 01:04:30|44725.8|44705.8|44717.8|44697.8|44725.8|44705.8|44717.8|44697.8|2
1644282280000|2022-02-08 01:04:40|44718.3|44698.3|44713.8|44693.8|44718.3|44698.3|44713.8|44693.8|0
1644282290000|2022-02-08 01:04:50|44714.4|44694.4|44716.9|44696.9|44716.9|44696.9|44714.4|44694.4|2
1644282300000|2022-02-08 01:05:00|44719.4|44699.4|44729.4|44709.4|44729.4|44709.4|44719.4|44699.4|5
1644282310000|2022-02-08 01:05:10|44729.9|44709.9|44728.8|44708.8|44731.3|44711.3|44724.4|44704.4|6
1644282320000|2022-02-08 01:05:20|44731.3|44711.3|44716.9|44696.9|44731.3|44711.3|44716.9|44696.9|3
1644282330000|2022-02-08 01:05:30|44716.3|44696.3|44712.4|44692.4|44716.3|44696.3|44712.4|44692.4|5
1644282340000|2022-02-08 01:05:40|44716.3|44696.3|44711.3|44691.3|44716.3|44696.3|44711.3|44691.3|2
1644282350000|2022-02-08 01:05:50|44708.8|44688.8|44703.8|44683.8|44708.8|44688.8|44703.8|44683.8|5
1644282360000|2022-02-08 01:06:00|44704.4|44684.4|44706.3|44686.3|44708.8|44688.8|44704.4|44684.4|3
1644282370000|2022-02-08 01:06:10|44708.8|44688.8|44711.3|44691.3|44711.3|44691.3|44708.8|44688.8|1
1644282380000|2022-02-08 01:06:20|44708.8|44688.8|44713.8|44693.8|44713.8|44693.8|44706.3|44686.3|5
1644282390000|2022-02-08 01:06:30|44711.3|44691.3|44717.4|44697.4|44717.4|44697.4|44711.3|44691.3|3
1644282400000|2022-02-08 01:06:40|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|0
1644282410000|2022-02-08 01:06:50|44722.4|44702.4|44731.9|44711.9|44731.9|44711.9|44722.4|44702.4|5
1644282420000|2022-02-08 01:07:00|44731.3|44711.3|44736.3|44716.3|44736.3|44716.3|44731.3|44711.3|7
1644282430000|2022-02-08 01:07:10|44738.3|44718.3|44734.4|44714.4|44738.8|44718.8|44734.4|44714.4|2
1644282440000|2022-02-08 01:07:20|44731.3|44711.3|44726.3|44706.3|44731.3|44711.3|44726.3|44706.3|3
1644282450000|2022-02-08 01:07:30|44724.4|44704.4|44726.3|44706.3|44726.3|44706.3|44723.8|44703.8|5
1644282460000|2022-02-08 01:07:40|||||||||3
1644282470000|2022-02-08 01:07:50|44723.8|44703.8|44724.4|44704.4|44724.4|44704.4|44723.8|44703.8|1
1644282480000|2022-02-08 01:08:00|44726.3|44706.3|44723.8|44703.8|44726.3|44706.3|44723.8|44703.8|9
1644282490000|2022-02-08 01:08:10|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44716.3|44696.3|28
1644282500000|2022-02-08 01:08:20|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|44721.9|44701.9|0
1644282510000|2022-02-08 01:08:30|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|0
1644282520000|2022-02-08 01:08:40|44721.9|44701.9|44723.8|44703.8|44723.8|44703.8|44721.9|44701.9|1
1644282530000|2022-02-08 01:08:50|44723.3|44703.3|44721.3|44701.3|44723.3|44703.3|44721.3|44701.3|1
1644282540000|2022-02-08 01:09:00|44720.8|44700.8|44723.8|44703.8|44723.8|44703.8|44718.8|44698.8|6
1644282550000|2022-02-08 01:09:10|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|44721.3|44701.3|0
1644282560000|2022-02-08 01:09:20|44718.8|44698.8|44716.9|44696.9|44721.3|44701.3|44716.9|44696.9|3
1644282570000|2022-02-08 01:09:30|44718.8|44698.8|44719.4|44699.4|44721.3|44701.3|44717.4|44697.4|1
1644282580000|2022-02-08 01:09:40|44721.3|44701.3|44716.9|44696.9|44721.3|44701.3|44716.9|44696.9|4
1644282590000|2022-02-08 01:09:50|44718.8|44698.8|44718.8|44698.8|44721.3|44701.3|44716.9|44696.9|2
1644282600000|2022-02-08 01:10:00|44716.9|44696.9|44726.3|44706.3|44726.3|44706.3|44716.9|44696.9|9
1644282610000|2022-02-08 01:10:10|44728.8|44708.8|44729.9|44709.9|44729.9|44709.9|44726.9|44706.9|2
1644282620000|2022-02-08 01:10:20|44731.9|44711.9|44741.3|44721.3|44743.8|44723.8|44731.9|44711.9|3
1644282630000|2022-02-08 01:10:30|44738.8|44718.8|44731.3|44711.3|44738.8|44718.8|44731.3|44711.3|4
1644282640000|2022-02-08 01:10:40|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|44728.8|44708.8|3
1644282650000|2022-02-08 01:10:50|44731.3|44711.3|44736.3|44716.3|44736.3|44716.3|44731.3|44711.3|3
1644282660000|2022-02-08 01:11:00|44736.9|44716.9|44738.8|44718.8|44738.8|44718.8|44736.9|44716.9|1
1644282670000|2022-02-08 01:11:10|44736.3|44716.3|44733.8|44713.8|44738.8|44718.8|44731.9|44711.9|2
1644282680000|2022-02-08 01:11:20|44736.3|44716.3|44741.3|44721.3|44741.3|44721.3|44736.3|44716.3|3
1644282690000|2022-02-08 01:11:30|44738.8|44718.8|44743.8|44723.8|44743.8|44723.8|44738.8|44718.8|2
1644282710000|2022-02-08 01:11:50|44741.3|44721.3|44736.3|44716.3|44741.3|44721.3|44736.3|44716.3|4
1644282720000|2022-02-08 01:12:00|44738.8|44718.8|44738.8|44718.8|44741.3|44721.3|44738.8|44718.8|0
1644282730000|2022-02-08 01:12:10|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|44736.3|44716.3|1
1644282740000|2022-02-08 01:12:20|44735.8|44715.8|44736.3|44716.3|44736.3|44716.3|44735.8|44715.8|1
1644282750000|2022-02-08 01:12:30|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|1
1644282760000|2022-02-08 01:12:40|44731.3|44711.3|44731.3|44711.3|44735.8|44715.8|44731.3|44711.3|1
1644282770000|2022-02-08 01:12:50|44730.8|44710.8|44731.3|44711.3|44731.3|44711.3|44728.8|44708.8|1
1644282780000|2022-02-08 01:13:00|44731.9|44711.9|44728.8|44708.8|44731.9|44711.9|44728.8|44708.8|1
1644282790000|2022-02-08 01:13:10|44729.4|44709.4|44720.3|44700.3|44731.3|44711.3|44720.3|44700.3|15
1644282800000|2022-02-08 01:13:20|44718.3|44698.3|44714.4|44694.4|44718.3|44698.3|44714.4|44694.4|2
1644282810000|2022-02-08 01:13:30|44713.8|44693.8|44711.9|44691.9|44713.8|44693.8|44709.4|44689.4|2
1644282820000|2022-02-08 01:13:40|44709.9|44689.9|44709.4|44689.4|44709.9|44689.9|44709.4|44689.4|0
1644282830000|2022-02-08 01:13:50|44711.9|44691.9|44713.8|44693.8|44713.8|44693.8|44711.9|44691.9|2
1644282840000|2022-02-08 01:14:00|44716.3|44696.3|44718.8|44698.8|44718.8|44698.8|44716.3|44696.3|3
1644282860000|2022-02-08 01:14:20|44714.4|44694.4|44713.8|44693.8|44714.4|44694.4|44713.8|44693.8|2
1644282870000|2022-02-08 01:14:30|44715.8|44695.8|44711.3|44691.3|44715.8|44695.8|44711.3|44691.3|2
1644282890000|2022-02-08 01:14:50|44709.4|44689.4|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|8
1644282900000|2022-02-08 01:15:00|44705.8|44685.8|44706.9|44686.9|44708.8|44688.8|44703.8|44683.8|4
1644282910000|2022-02-08 01:15:10|44707.4|44687.4|44706.3|44686.3|44711.3|44691.3|44706.3|44686.3|0
1644282920000|2022-02-08 01:15:20|44705.8|44685.8|44696.3|44676.3|44705.8|44685.8|44691.9|44671.9|10
1644282930000|2022-02-08 01:15:30|44693.8|44673.8|44696.3|44676.3|44696.3|44676.3|44691.9|44671.9|4
1644282940000|2022-02-08 01:15:40|44698.8|44678.8|44698.8|44678.8|44698.8|44678.8|44698.8|44678.8|4
1644282950000|2022-02-08 01:15:50|44699.4|44679.4|44699.4|44679.4|44703.8|44683.8|44699.4|44679.4|3
1644282960000|2022-02-08 01:16:00|44701.3|44681.3|44706.3|44686.3|44706.3|44686.3|44698.8|44678.8|3
1644282970000|2022-02-08 01:16:10|44703.8|44683.8|44711.3|44691.3|44711.3|44691.3|44701.3|44681.3|9
1644282980000|2022-02-08 01:16:20|44711.9|44691.9|44704.4|44684.4|44713.8|44693.8|44704.4|44684.4|1
1644282990000|2022-02-08 01:16:30|44706.3|44686.3|44701.3|44681.3|44706.3|44686.3|44701.3|44681.3|1
1644283000000|2022-02-08 01:16:40|44701.9|44681.9|44701.3|44681.3|44703.8|44683.8|44701.3|44681.3|1
1644283010000|2022-02-08 01:16:50|44703.8|44683.8|44701.9|44681.9|44706.3|44686.3|44701.9|44681.9|2
1644283020000|2022-02-08 01:17:00|44706.3|44686.3|44703.8|44683.8|44708.8|44688.8|44703.8|44683.8|1
1644283030000|2022-02-08 01:17:10|44704.4|44684.4|44703.8|44683.8|44706.9|44686.9|44703.8|44683.8|0
1644283050000|2022-02-08 01:17:30|44701.9|44681.9|44701.9|44681.9|44703.8|44683.8|44701.9|44681.9|1
1644283060000|2022-02-08 01:17:40|44701.3|44681.3|44699.4|44679.4|44701.3|44681.3|44699.4|44679.4|1
1644283070000|2022-02-08 01:17:50|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|44701.9|44681.9|2
1644283080000|2022-02-08 01:18:00|44701.3|44681.3|44701.9|44681.9|44701.9|44681.9|44701.3|44681.3|2
1644283090000|2022-02-08 01:18:10|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|0
1644283100000|2022-02-08 01:18:20|44698.8|44678.8|44698.3|44678.3|44698.8|44678.8|44698.3|44678.3|2
1644283110000|2022-02-08 01:18:30|44690.8|44670.8|44691.9|44671.9|44693.8|44673.8|44688.8|44668.8|9
1644283120000|2022-02-08 01:18:40|44690.8|44670.8|44691.3|44671.3|44693.3|44673.3|44689.4|44669.4|2
1644283130000|2022-02-08 01:18:50|44691.9|44671.9|44686.9|44666.9|44691.9|44671.9|44686.9|44666.9|1
1644283140000|2022-02-08 01:19:00|44686.3|44666.3|44686.3|44666.3|44688.3|44668.3|44686.3|44666.3|5
1644283150000|2022-02-08 01:19:10|44688.3|44668.3|44686.3|44666.3|44688.3|44668.3|44686.3|44666.3|0
1644283160000|2022-02-08 01:19:20|44688.3|44668.3|44691.3|44671.3|44693.8|44673.8|44688.3|44668.3|7
1644283170000|2022-02-08 01:19:30|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|3
1644283180000|2022-02-08 01:19:40|44688.8|44668.8|44689.4|44669.4|44689.4|44669.4|44686.9|44666.9|3
1644283190000|2022-02-08 01:19:50|44686.9|44666.9|44686.3|44666.3|44688.8|44668.8|44684.4|44664.4|4
1644283210000|2022-02-08 01:20:10|44681.9|44661.9|44679.4|44659.4|44681.9|44661.9|44677.4|44657.4|3
1644283220000|2022-02-08 01:20:20|44679.9|44659.9|44676.9|44656.9|44681.9|44661.9|44676.9|44656.9|0
1644283230000|2022-02-08 01:20:30|44678.8|44658.8|44681.3|44661.3|44681.3|44661.3|44678.8|44658.8|2
1644283240000|2022-02-08 01:20:40|44678.8|44658.8|44676.9|44656.9|44678.8|44658.8|44676.9|44656.9|1
1644283250000|2022-02-08 01:20:50|44676.3|44656.3|44676.3|44656.3|44677.4|44657.4|44676.3|44656.3|3
1644283260000|2022-02-08 01:21:00|44677.4|44657.4|44681.3|44661.3|44681.3|44661.3|44676.9|44656.9|2
1644283270000|2022-02-08 01:21:10|44678.8|44658.8|44681.3|44661.3|44681.3|44661.3|44678.8|44658.8|1
1644283280000|2022-02-08 01:21:20|44679.4|44659.4|44679.4|44659.4|44681.3|44661.3|44676.9|44656.9|1
1644283290000|2022-02-08 01:21:30|44681.3|44661.3|44684.4|44664.4|44684.4|44664.4|44681.3|44661.3|12
1644283300000|2022-02-08 01:21:40|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1644283310000|2022-02-08 01:21:50|44681.3|44661.3|44681.9|44661.9|44681.9|44661.9|44681.3|44661.3|0
1644283320000|2022-02-08 01:22:00|44681.3|44661.3|44681.9|44661.9|44681.9|44661.9|44681.3|44661.3|4
1644283330000|2022-02-08 01:22:10|44681.3|44661.3|44676.9|44656.9|44681.3|44661.3|44676.9|44656.9|2
1644283340000|2022-02-08 01:22:20|44676.3|44656.3|44673.8|44653.8|44676.3|44656.3|44673.8|44653.8|4
1644283350000|2022-02-08 01:22:30|44674.4|44654.4|44673.8|44653.8|44676.3|44656.3|44673.8|44653.8|1
1644283370000|2022-02-08 01:22:50|44676.3|44656.3|44669.4|44649.4|44676.3|44656.3|44669.4|44649.4|5
1644283380000|2022-02-08 01:23:00|44671.3|44651.3|44666.3|44646.3|44674.4|44654.4|44666.3|44646.3|7
1644283390000|2022-02-08 01:23:10|44663.8|44643.8|44661.3|44641.3|44663.8|44643.8|44658.8|44638.8|22
1644283400000|2022-02-08 01:23:20|44660.8|44640.8|44656.3|44636.3|44660.8|44640.8|44656.3|44636.3|15
1644283410000|2022-02-08 01:23:30|44654.4|44634.4|44651.3|44631.3|44654.4|44634.4|44649.4|44629.4|15
1644283420000|2022-02-08 01:23:40|44648.8|44628.8|44651.3|44631.3|44651.3|44631.3|44648.8|44628.8|3
1644283430000|2022-02-08 01:23:50|44649.4|44629.4|44653.8|44633.8|44656.3|44636.3|44649.4|44629.4|8
1644283440000|2022-02-08 01:24:00|44656.3|44636.3|44666.3|44646.3|44666.3|44646.3|44653.8|44633.8|8
1644283450000|2022-02-08 01:24:10|44666.9|44646.9|44658.3|44638.3|44666.9|44646.9|44658.3|44638.3|3
1644283460000|2022-02-08 01:24:20|44658.8|44638.8|44664.4|44644.4|44664.4|44644.4|44658.3|44638.3|3
1644283470000|2022-02-08 01:24:30|44664.9|44644.9|44656.3|44636.3|44671.3|44651.3|44656.3|44636.3|9
1644283480000|2022-02-08 01:24:40|44655.8|44635.8|44653.8|44633.8|44655.8|44635.8|44651.3|44631.3|5
1644283490000|2022-02-08 01:24:50|44653.3|44633.3|44651.9|44631.9|44653.8|44633.8|44651.3|44631.3|3
1644283500000|2022-02-08 01:25:00|44651.3|44631.3|44664.9|44644.9|44664.9|44644.9|44651.3|44631.3|15
1644283510000|2022-02-08 01:25:10|44666.9|44646.9|44668.8|44648.8|44669.4|44649.4|44666.9|44646.9|8
1644283520000|2022-02-08 01:25:20|44666.3|44646.3|44658.8|44638.8|44666.9|44646.9|44658.8|44638.8|3
1644283530000|2022-02-08 01:25:30|44658.3|44638.3|44658.8|44638.8|44658.8|44638.8|44658.3|44638.3|2
1644283540000|2022-02-08 01:25:40|44658.3|44638.3|44656.3|44636.3|44658.3|44638.3|44656.3|44636.3|2
1644283550000|2022-02-08 01:25:50|44653.3|44633.3|44651.3|44631.3|44653.3|44633.3|44651.3|44631.3|6
1644283560000|2022-02-08 01:26:00|44650.8|44630.8|44646.3|44626.3|44651.3|44631.3|44646.3|44626.3|7
1644283570000|2022-02-08 01:26:10|44646.9|44626.9|44646.3|44626.3|44648.8|44628.8|44646.3|44626.3|1
1644283580000|2022-02-08 01:26:20|44645.8|44625.8|44641.3|44621.3|44645.8|44625.8|44641.3|44621.3|3
1644283590000|2022-02-08 01:26:30|44644.4|44624.4|44643.8|44623.8|44644.4|44624.4|44641.3|44621.3|6
1644283600000|2022-02-08 01:26:40|44642.4|44622.4|44654.4|44634.4|44654.4|44634.4|44641.3|44621.3|6
1644283610000|2022-02-08 01:26:50|44646.3|44626.3|44646.3|44626.3|44646.9|44626.9|44643.8|44623.8|4
1644283620000|2022-02-08 01:27:00|44648.8|44628.8|44652.4|44632.4|44653.8|44633.8|44648.8|44628.8|5
1644283630000|2022-02-08 01:27:10|44654.4|44634.4|44656.9|44636.9|44656.9|44636.9|44654.4|44634.4|0
1644283640000|2022-02-08 01:27:20|44657.4|44637.4|44659.9|44639.9|44659.9|44639.9|44657.4|44637.4|2
1644283650000|2022-02-08 01:27:30|44662.4|44642.4|44659.4|44639.4|44662.4|44642.4|44659.4|44639.4|4
1644283670000|2022-02-08 01:27:50|44659.9|44639.9|44659.9|44639.9|44661.9|44641.9|44659.9|44639.9|2
1644283680000|2022-02-08 01:28:00|44659.4|44639.4|44657.8|44637.8|44662.4|44642.4|44657.8|44637.8|4
1644283700000|2022-02-08 01:28:20|44658.3|44638.3|44655.8|44635.8|44658.3|44638.3|44655.8|44635.8|1
1644283710000|2022-02-08 01:28:30|||||||||1
1644283720000|2022-02-08 01:28:40|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|1
1644283730000|2022-02-08 01:28:50|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|44655.8|44635.8|4
1644283740000|2022-02-08 01:29:00|||||||||1
1644283750000|2022-02-08 01:29:10|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|44656.3|44636.3|4
1644283760000|2022-02-08 01:29:20|44658.3|44638.3|44663.3|44643.3|44663.3|44643.3|44658.3|44638.3|1
1644283770000|2022-02-08 01:29:30|44661.3|44641.3|44663.3|44643.3|44663.3|44643.3|44661.3|44641.3|2
1644283780000|2022-02-08 01:29:40|44659.4|44639.4|44656.3|44636.3|44659.4|44639.4|44656.3|44636.3|4
1644283790000|2022-02-08 01:29:50|44653.8|44633.8|44656.3|44636.3|44656.3|44636.3|44653.8|44633.8|0
1644283800000|2022-02-08 01:30:00|44655.8|44635.8|44651.3|44631.3|44658.8|44638.8|44648.8|44628.8|10
1644283810000|2022-02-08 01:30:10|44651.9|44631.9|44655.8|44635.8|44656.3|44636.3|44651.9|44631.9|8
1644283820000|2022-02-08 01:30:20|44653.8|44633.8|44654.4|44634.4|44656.3|44636.3|44651.3|44631.3|2
1644283830000|2022-02-08 01:30:30|44656.3|44636.3|44648.3|44628.3|44656.3|44636.3|44648.3|44628.3|7
1644283840000|2022-02-08 01:30:40|44643.8|44623.8|44638.8|44618.8|44643.8|44623.8|44638.8|44618.8|5
1644283850000|2022-02-08 01:30:50|44638.3|44618.3|44636.3|44616.3|44638.3|44618.3|44633.8|44613.8|7
1644283860000|2022-02-08 01:31:00|44635.8|44615.8|44628.8|44608.8|44636.3|44616.3|44628.8|44608.8|10
1644283870000|2022-02-08 01:31:10|44629.4|44609.4|44636.3|44616.3|44636.3|44616.3|44629.4|44609.4|6
1644283880000|2022-02-08 01:31:20|44636.9|44616.9|44638.8|44618.8|44638.8|44618.8|44636.9|44616.9|1
1644283890000|2022-02-08 01:31:30|44636.3|44616.3|44640.8|44620.8|44640.8|44620.8|44636.3|44616.3|0
1644283900000|2022-02-08 01:31:40|44638.8|44618.8|44638.8|44618.8|44640.8|44620.8|44636.3|44616.3|0
1644283910000|2022-02-08 01:31:50|44636.9|44616.9|44636.3|44616.3|44636.9|44616.9|44636.3|44616.3|0
1644283920000|2022-02-08 01:32:00|44638.8|44618.8|44633.8|44613.8|44638.8|44618.8|44633.3|44613.3|3
1644283930000|2022-02-08 01:32:10|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|0
1644283940000|2022-02-08 01:32:20|44636.3|44616.3|44633.3|44613.3|44636.3|44616.3|44633.3|44613.3|3
1644283950000|2022-02-08 01:32:30|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|44631.3|44611.3|3
1644283960000|2022-02-08 01:32:40|||||||||2
1644283970000|2022-02-08 01:32:50|44633.8|44613.8|44634.4|44614.4|44634.4|44614.4|44633.8|44613.8|5
1644283980000|2022-02-08 01:33:00|44633.8|44613.8|44638.8|44618.8|44638.8|44618.8|44633.8|44613.8|3
1644284000000|2022-02-08 01:33:20|44644.4|44624.4|44644.4|44624.4|44644.4|44624.4|44644.4|44624.4|2
1644284010000|2022-02-08 01:33:30|44649.4|44629.4|44651.9|44631.9|44651.9|44631.9|44648.8|44628.8|3
1644284020000|2022-02-08 01:33:40|44653.8|44633.8|44656.3|44636.3|44656.3|44636.3|44651.3|44631.3|7
1644284030000|2022-02-08 01:33:50|44653.8|44633.8|44653.8|44633.8|44656.3|44636.3|44651.3|44631.3|6
1644284040000|2022-02-08 01:34:00|44654.4|44634.4|44663.3|44643.3|44663.3|44643.3|44654.4|44634.4|3
1644284050000|2022-02-08 01:34:10|44667.8|44647.8|44676.3|44656.3|44676.9|44656.9|44667.8|44647.8|29
1644284060000|2022-02-08 01:34:20|44673.8|44653.8|44668.8|44648.8|44676.9|44656.9|44668.8|44648.8|18
1644284070000|2022-02-08 01:34:30|44666.3|44646.3|44671.3|44651.3|44671.3|44651.3|44666.3|44646.3|5
1644284080000|2022-02-08 01:34:40|44670.8|44650.8|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|6
1644284090000|2022-02-08 01:34:50|||||||||2
1644284100000|2022-02-08 01:35:00|44668.8|44648.8|44666.3|44646.3|44670.8|44650.8|44666.3|44646.3|5
1644284110000|2022-02-08 01:35:10|44668.3|44648.3|44665.8|44645.8|44669.4|44649.4|44665.8|44645.8|7
1644284120000|2022-02-08 01:35:20|44663.8|44643.8|44656.3|44636.3|44663.8|44643.8|44656.3|44636.3|0
1644284130000|2022-02-08 01:35:30|44658.3|44638.3|44653.8|44633.8|44660.3|44640.3|44653.8|44633.8|5
1644284140000|2022-02-08 01:35:40|44655.8|44635.8|44653.3|44633.3|44655.8|44635.8|44653.3|44633.3|1
1644284150000|2022-02-08 01:35:50|44649.4|44629.4|44648.3|44628.3|44649.4|44629.4|44646.3|44626.3|1
1644284160000|2022-02-08 01:36:00|44650.8|44630.8|44653.3|44633.3|44653.3|44633.3|44650.8|44630.8|5
1644284170000|2022-02-08 01:36:10|44651.3|44631.3|44653.3|44633.3|44653.3|44633.3|44651.3|44631.3|1
1644284180000|2022-02-08 01:36:20|44651.3|44631.3|44650.8|44630.8|44651.3|44631.3|44650.8|44630.8|7
1644284190000|2022-02-08 01:36:30|44651.3|44631.3|44651.9|44631.9|44653.8|44633.8|44650.8|44630.8|14
1644284200000|2022-02-08 01:36:40|44646.3|44626.3|44645.8|44625.8|44646.3|44626.3|44645.8|44625.8|16
1644284210000|2022-02-08 01:36:50|44646.3|44626.3|44648.3|44628.3|44648.3|44628.3|44646.3|44626.3|1
1644284220000|2022-02-08 01:37:00|44648.8|44628.8|44650.8|44630.8|44650.8|44630.8|44648.8|44628.8|0
1644284230000|2022-02-08 01:37:10|44648.3|44628.3|44646.3|44626.3|44650.8|44630.8|44646.3|44626.3|1
1644284240000|2022-02-08 01:37:20|44645.8|44625.8|44638.3|44618.3|44645.8|44625.8|44638.3|44618.3|10
1644284250000|2022-02-08 01:37:30|44641.3|44621.3|44641.3|44621.3|44643.8|44623.8|44641.3|44621.3|6
1644284260000|2022-02-08 01:37:40|44639.4|44619.4|44639.4|44619.4|44639.9|44619.9|44639.4|44619.4|0
1644284270000|2022-02-08 01:37:50|44639.9|44619.9|44639.9|44619.9|44643.8|44623.8|44639.9|44619.9|4
1644284280000|2022-02-08 01:38:00|44641.9|44621.9|44654.4|44634.4|44654.4|44634.4|44641.9|44621.9|7
1644284290000|2022-02-08 01:38:10|44654.9|44634.9|44654.9|44634.9|44656.9|44636.9|44652.4|44632.4|12
1644284300000|2022-02-08 01:38:20|44655.4|44635.4|44657.4|44637.4|44657.4|44637.4|44655.4|44635.4|1
1644284310000|2022-02-08 01:38:30|44654.9|44634.9|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|0
1644284320000|2022-02-08 01:38:40|44655.4|44635.4|44664.9|44644.9|44667.4|44647.4|44655.4|44635.4|6
1644284330000|2022-02-08 01:38:50|44666.9|44646.9|44666.9|44646.9|44666.9|44646.9|44662.4|44642.4|0
1644284340000|2022-02-08 01:39:00|44667.4|44647.4|44677.9|44657.9|44677.9|44657.9|44667.4|44647.4|7
1644284350000|2022-02-08 01:39:10|44680.4|44660.4|44682.9|44662.9|44682.9|44662.9|44680.4|44660.4|3
1644284360000|2022-02-08 01:39:20|44682.4|44662.4|44677.4|44657.4|44682.4|44662.4|44677.4|44657.4|4
1644284370000|2022-02-08 01:39:30|44674.9|44654.9|44672.4|44652.4|44674.9|44654.9|44671.9|44651.9|10
1644284380000|2022-02-08 01:39:40|44671.9|44651.9|44672.4|44652.4|44672.4|44652.4|44667.4|44647.4|2
1644284390000|2022-02-08 01:39:50|44672.9|44652.9|44674.9|44654.9|44677.4|44657.4|44672.9|44652.9|1
1644284400000|2022-02-08 01:40:00|44677.4|44657.4|44684.9|44664.9|44687.4|44667.4|44677.4|44657.4|6
1644284410000|2022-02-08 01:40:10|44687.4|44667.4|44684.9|44664.9|44687.4|44667.4|44684.9|44664.9|0
1644284420000|2022-02-08 01:40:20|44685.4|44665.4|44687.4|44667.4|44687.4|44667.4|44682.9|44662.9|1
1644284430000|2022-02-08 01:40:30|44687.9|44667.9|44692.4|44672.4|44692.4|44672.4|44687.9|44667.9|7
1644284440000|2022-02-08 01:40:40|44694.9|44674.9|44697.4|44677.4|44697.4|44677.4|44692.4|44672.4|1
1644284450000|2022-02-08 01:40:50|44695.4|44675.4|44692.9|44672.9|44697.4|44677.4|44692.9|44672.9|2
1644284460000|2022-02-08 01:41:00|44694.9|44674.9|44692.4|44672.4|44697.4|44677.4|44692.4|44672.4|3
1644284470000|2022-02-08 01:41:10|44691.9|44671.9|44687.4|44667.4|44691.9|44671.9|44687.4|44667.4|0
1644284480000|2022-02-08 01:41:20|44686.9|44666.9|44684.9|44664.9|44686.9|44666.9|44684.9|44664.9|2
1644284490000|2022-02-08 01:41:30|44684.4|44664.4|44684.9|44664.9|44684.9|44664.9|44682.4|44662.4|0
1644284500000|2022-02-08 01:41:40|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44684.9|44664.9|1
1644284510000|2022-02-08 01:41:50|44687.9|44667.9|44689.9|44669.9|44689.9|44669.9|44687.9|44667.9|1
1644284520000|2022-02-08 01:42:00|44689.4|44669.4|44686.9|44666.9|44689.4|44669.4|44680.4|44660.4|12
1644284530000|2022-02-08 01:42:10|44687.4|44667.4|44691.9|44671.9|44691.9|44671.9|44687.4|44667.4|4
1644284540000|2022-02-08 01:42:20|44691.3|44671.3|44687.4|44667.4|44691.3|44671.3|44687.4|44667.4|0
1644284550000|2022-02-08 01:42:30|44682.9|44662.9|44687.4|44667.4|44687.4|44667.4|44682.9|44662.9|2
1644284560000|2022-02-08 01:42:40|44684.9|44664.9|44689.9|44669.9|44689.9|44669.9|44684.9|44664.9|7
1644284570000|2022-02-08 01:42:50|44690.4|44670.4|44697.4|44677.4|44697.4|44677.4|44690.4|44670.4|2
1644284580000|2022-02-08 01:43:00|44697.9|44677.9|44707.4|44687.4|44707.4|44687.4|44697.4|44677.4|2
1644284590000|2022-02-08 01:43:10|44707.9|44687.9|44704.9|44684.9|44709.9|44689.9|44704.9|44684.9|1
1644284600000|2022-02-08 01:43:20|44707.9|44687.9|44712.4|44692.4|44712.4|44692.4|44707.9|44687.9|11
1644284610000|2022-02-08 01:43:30|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|44714.9|44694.9|7
1644284620000|2022-02-08 01:43:40|44712.9|44692.9|44712.9|44692.9|44714.9|44694.9|44712.9|44692.9|0
1644284630000|2022-02-08 01:43:50|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|3
1644284640000|2022-02-08 01:44:00|44712.9|44692.9|44707.4|44687.4|44712.9|44692.9|44707.4|44687.4|12
1644284650000|2022-02-08 01:44:10|44704.9|44684.9|44705.4|44685.4|44707.4|44687.4|44704.9|44684.9|8
1644284660000|2022-02-08 01:44:20|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44704.9|44684.9|0
1644284670000|2022-02-08 01:44:30|44703.4|44683.4|44707.4|44687.4|44707.4|44687.4|44702.9|44682.9|4
1644284680000|2022-02-08 01:44:40|44704.9|44684.9|44707.9|44687.9|44709.9|44689.9|44704.9|44684.9|11
1644284690000|2022-02-08 01:44:50|44709.9|44689.9|44714.9|44694.9|44717.4|44697.4|44709.9|44689.9|8
1644284700000|2022-02-08 01:45:00|44717.4|44697.4|44712.4|44692.4|44717.4|44697.4|44711.9|44691.9|4
1644284710000|2022-02-08 01:45:10|44709.9|44689.9|44709.9|44689.9|44712.9|44692.9|44709.9|44689.9|3
1644284720000|2022-02-08 01:45:20|44707.9|44687.9|44707.4|44687.4|44707.9|44687.9|44707.4|44687.4|0
1644284730000|2022-02-08 01:45:30|44707.9|44687.9|44704.9|44684.9|44707.9|44687.9|44704.9|44684.9|2
1644284740000|2022-02-08 01:45:40|44707.4|44687.4|44702.4|44682.4|44707.4|44687.4|44702.4|44682.4|16
1644284750000|2022-02-08 01:45:50|44701.9|44681.9|44702.4|44682.4|44704.4|44684.4|44699.9|44679.9|0
1644284760000|2022-02-08 01:46:00|44701.9|44681.9|44702.4|44682.4|44705.4|44685.4|44699.9|44679.9|5
1644284770000|2022-02-08 01:46:10|44704.9|44684.9|44699.9|44679.9|44704.9|44684.9|44699.9|44679.9|0
1644284780000|2022-02-08 01:46:20|44702.4|44682.4|44699.9|44679.9|44702.4|44682.4|44699.9|44679.9|0
1644284790000|2022-02-08 01:46:30|44700.4|44680.4|44702.4|44682.4|44702.4|44682.4|44700.4|44680.4|1
1644284800000|2022-02-08 01:46:40|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|0
1644284810000|2022-02-08 01:46:50|44697.4|44677.4|44697.9|44677.9|44697.9|44677.9|44695.4|44675.4|0
1644284820000|2022-02-08 01:47:00|44698.4|44678.4|44702.9|44682.9|44702.9|44682.9|44698.4|44678.4|0
1644284830000|2022-02-08 01:47:10|44704.9|44684.9|44702.4|44682.4|44704.9|44684.9|44702.4|44682.4|1
1644284840000|2022-02-08 01:47:20|44700.4|44680.4|44697.4|44677.4|44700.4|44680.4|44697.4|44677.4|2
1644284850000|2022-02-08 01:47:30|44694.4|44674.4|44677.9|44657.9|44694.4|44674.4|44677.9|44657.9|3
1644284860000|2022-02-08 01:47:40|44675.4|44655.4|44672.4|44652.4|44675.4|44655.4|44672.4|44652.4|6
1644284870000|2022-02-08 01:47:50|44669.9|44649.9|44672.4|44652.4|44672.4|44652.4|44669.9|44649.9|0
1644284880000|2022-02-08 01:48:00|44672.9|44652.9|44674.9|44654.9|44674.9|44654.9|44672.9|44652.9|1
1644284890000|2022-02-08 01:48:10|44672.4|44652.4|44669.4|44649.4|44672.4|44652.4|44667.4|44647.4|4
1644284900000|2022-02-08 01:48:20|44669.9|44649.9|44669.9|44649.9|44672.4|44652.4|44669.9|44649.9|2
1644284910000|2022-02-08 01:48:30|44670.4|44650.4|44672.4|44652.4|44672.4|44652.4|44669.9|44649.9|1
1644284920000|2022-02-08 01:48:40|44674.9|44654.9|44677.4|44657.4|44677.4|44657.4|44674.9|44654.9|1
1644284930000|2022-02-08 01:48:50|44679.9|44659.9|44680.4|44660.4|44680.4|44660.4|44677.4|44657.4|2
1644284940000|2022-02-08 01:49:00|44682.4|44662.4|44684.9|44664.9|44684.9|44664.9|44679.9|44659.9|0
1644284950000|2022-02-08 01:49:10|44682.4|44662.4|44679.9|44659.9|44682.4|44662.4|44679.9|44659.9|2
1644284960000|2022-02-08 01:49:20|44679.4|44659.4|44679.9|44659.9|44679.9|44659.9|44676.9|44656.9|0
1644284980000|2022-02-08 01:49:40|44680.4|44660.4|44682.4|44662.4|44682.4|44662.4|44680.4|44660.4|0
1644284990000|2022-02-08 01:49:50|44681.9|44661.9|44687.4|44667.4|44687.4|44667.4|44679.9|44659.9|1
1644285000000|2022-02-08 01:50:00|44690.4|44670.4|44702.4|44682.4|44703.4|44683.4|44690.4|44670.4|7
1644285010000|2022-02-08 01:50:10|44703.4|44683.4|44705.4|44685.4|44705.4|44685.4|44702.9|44682.9|1
1644285020000|2022-02-08 01:50:20|44704.9|44684.9|44705.4|44685.4|44705.4|44685.4|44702.9|44682.9|0
1644285030000|2022-02-08 01:50:30|44707.4|44687.4|44702.4|44682.4|44707.4|44687.4|44702.4|44682.4|6
1644285040000|2022-02-08 01:50:40|44702.9|44682.9|44707.9|44687.9|44707.9|44687.9|44702.9|44682.9|3
1644285050000|2022-02-08 01:50:50|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|1
1644285060000|2022-02-08 01:51:00|44712.9|44692.9|44721.9|44701.9|44721.9|44701.9|44712.9|44692.9|4
1644285070000|2022-02-08 01:51:10|44720.4|44700.4|44717.4|44697.4|44722.4|44702.4|44717.4|44697.4|6
1644285080000|2022-02-08 01:51:20|44717.9|44697.9|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|11
1644285090000|2022-02-08 01:51:30|||||||||2
1644285100000|2022-02-08 01:51:40|44721.9|44701.9|44714.9|44694.9|44721.9|44701.9|44709.9|44689.9|4
1644285110000|2022-02-08 01:51:50|44712.4|44692.4|44712.4|44692.4|44714.9|44694.9|44711.9|44691.9|1
1644285120000|2022-02-08 01:52:00|44711.9|44691.9|44711.9|44691.9|44714.9|44694.9|44711.9|44691.9|3
1644285130000|2022-02-08 01:52:10|44712.4|44692.4|44717.4|44697.4|44717.4|44697.4|44711.9|44691.9|13
1644285140000|2022-02-08 01:52:20|44717.9|44697.9|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|10
1644285150000|2022-02-08 01:52:30|44727.9|44707.9|44732.4|44712.4|44732.4|44712.4|44727.4|44707.4|17
1644285160000|2022-02-08 01:52:40|44729.9|44709.9|44732.4|44712.4|44732.9|44712.9|44729.9|44709.9|1
1644285170000|2022-02-08 01:52:50|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|2
1644285180000|2022-02-08 01:53:00|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44732.9|44712.9|2
1644285190000|2022-02-08 01:53:10|44732.4|44712.4|44732.9|44712.9|44732.9|44712.9|44729.9|44709.9|3
1644285200000|2022-02-08 01:53:20|44732.4|44712.4|44735.4|44715.4|44735.4|44715.4|44732.4|44712.4|2
1644285210000|2022-02-08 01:53:30|44732.9|44712.9|44742.9|44722.9|44742.9|44722.9|44727.9|44707.9|7
1644285220000|2022-02-08 01:53:40|44740.4|44720.4|44747.4|44727.4|44751.9|44731.9|44740.4|44720.4|26
1644285230000|2022-02-08 01:53:50|44749.9|44729.9|44751.9|44731.9|44754.9|44734.9|44749.9|44729.9|4
1644285240000|2022-02-08 01:54:00|44752.9|44732.9|44754.9|44734.9|44754.9|44734.9|44752.4|44732.4|3
1644285250000|2022-02-08 01:54:10|44754.4|44734.4|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|12
1644285260000|2022-02-08 01:54:20|44754.9|44734.9|44754.9|44734.9|44755.4|44735.4|44754.9|44734.9|2
1644285270000|2022-02-08 01:54:30|44752.4|44732.4|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|4
1644285280000|2022-02-08 01:54:40|44751.9|44731.9|44751.9|44731.9|44752.4|44732.4|44747.4|44727.4|2
1644285290000|2022-02-08 01:54:50|44751.3|44731.3|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|4
1644285300000|2022-02-08 01:55:00|44746.9|44726.9|44746.9|44726.9|44746.9|44726.9|44744.4|44724.4|29
1644285310000|2022-02-08 01:55:10|44747.4|44727.4|44752.4|44732.4|44752.4|44732.4|44747.4|44727.4|7
1644285320000|2022-02-08 01:55:20|44754.4|44734.4|44760.4|44740.4|44760.4|44740.4|44754.4|44734.4|8
1644285330000|2022-02-08 01:55:30|44760.9|44740.9|44761.9|44741.9|44767.4|44747.4|44760.9|44740.9|16
1644285340000|2022-02-08 01:55:40|44759.9|44739.9|44757.4|44737.4|44759.9|44739.9|44757.4|44737.4|8
1644285350000|2022-02-08 01:55:50|||||||||22
1644285360000|2022-02-08 01:56:00|44757.9|44737.9|44752.9|44732.9|44761.9|44741.9|44752.9|44732.9|33
1644285370000|2022-02-08 01:56:10|44752.4|44732.4|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|7
1644285380000|2022-02-08 01:56:20|44752.9|44732.9|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|25
1644285390000|2022-02-08 01:56:30|44752.4|44732.4|44752.4|44732.4|44752.4|44732.4|44752.4|44732.4|5
1644285400000|2022-02-08 01:56:40|44754.9|44734.9|44752.4|44732.4|44754.9|44734.9|44752.4|44732.4|1
1644285410000|2022-02-08 01:56:50|44749.9|44729.9|44752.4|44732.4|44754.9|44734.9|44749.9|44729.9|5
1644285420000|2022-02-08 01:57:00|44752.9|44732.9|44754.9|44734.9|44754.9|44734.9|44752.9|44732.9|2
1644285430000|2022-02-08 01:57:10|44752.4|44732.4|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|2
1644285440000|2022-02-08 01:57:20|44750.4|44730.4|44747.4|44727.4|44750.4|44730.4|44747.4|44727.4|6
1644285450000|2022-02-08 01:57:30|44744.9|44724.9|44747.9|44727.9|44749.4|44729.4|44744.9|44724.9|3
1644285460000|2022-02-08 01:57:40|44749.9|44729.9|44752.4|44732.4|44752.4|44732.4|44747.4|44727.4|0
1644285470000|2022-02-08 01:57:50|44751.9|44731.9|44752.4|44732.4|44752.4|44732.4|44747.9|44727.9|1
1644285480000|2022-02-08 01:58:00|44752.9|44732.9|44754.9|44734.9|44754.9|44734.9|44749.9|44729.9|2
1644285490000|2022-02-08 01:58:10|44755.4|44735.4|44754.9|44734.9|44756.9|44736.9|44754.9|44734.9|4
1644285520000|2022-02-08 01:58:40|44757.4|44737.4|44752.4|44732.4|44757.4|44737.4|44752.4|44732.4|1
1644285530000|2022-02-08 01:58:50|44756.9|44736.9|44754.9|44734.9|44756.9|44736.9|44754.9|44734.9|7
1644285540000|2022-02-08 01:59:00|44757.4|44737.4|44759.9|44739.9|44760.4|44740.4|44754.9|44734.9|6
1644285550000|2022-02-08 01:59:10|44762.4|44742.4|44762.9|44742.9|44762.9|44742.9|44762.4|44742.4|5
1644285560000|2022-02-08 01:59:20|44764.4|44744.4|44762.4|44742.4|44764.9|44744.9|44761.9|44741.9|6
1644285570000|2022-02-08 01:59:30|44759.9|44739.9|44757.4|44737.4|44762.4|44742.4|44757.4|44737.4|10
1644285580000|2022-02-08 01:59:40|||||||||9
1644285590000|2022-02-08 01:59:50|44759.9|44739.9|44760.4|44740.4|44760.4|44740.4|44759.9|44739.9|1
1644285600000|2022-02-08 02:00:00|44762.4|44742.4|44764.9|44744.9|44767.4|44747.4|44762.4|44742.4|7
1644285610000|2022-02-08 02:00:10|44767.4|44747.4|44764.9|44744.9|44767.4|44747.4|44764.9|44744.9|2
1644285620000|2022-02-08 02:00:20|44767.4|44747.4|44764.9|44744.9|44767.4|44747.4|44764.9|44744.9|0
1644285630000|2022-02-08 02:00:30|44765.4|44745.4|44762.4|44742.4|44765.4|44745.4|44762.4|44742.4|6
1644285640000|2022-02-08 02:00:40|44761.9|44741.9|44764.9|44744.9|44764.9|44744.9|44759.9|44739.9|1
1644285650000|2022-02-08 02:00:50|44762.4|44742.4|44757.4|44737.4|44762.4|44742.4|44757.4|44737.4|17
1644285660000|2022-02-08 02:01:00|44759.9|44739.9|44759.9|44739.9|44759.9|44739.9|44759.4|44739.4|2
1644285670000|2022-02-08 02:01:10|44762.4|44742.4|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|4
1644285680000|2022-02-08 02:01:20|44765.4|44745.4|44764.9|44744.9|44767.4|44747.4|44764.9|44744.9|0
1644285690000|2022-02-08 02:01:30|44764.4|44744.4|44762.4|44742.4|44764.4|44744.4|44762.4|44742.4|1
1644285700000|2022-02-08 02:01:40|44761.9|44741.9|44754.9|44734.9|44761.9|44741.9|44754.9|44734.9|2
1644285710000|2022-02-08 02:01:50|44752.4|44732.4|44749.9|44729.9|44752.4|44732.4|44749.9|44729.9|1
1644285720000|2022-02-08 02:02:00|44749.4|44729.4|44742.4|44722.4|44749.4|44729.4|44742.4|44722.4|9
1644285730000|2022-02-08 02:02:10|||||||||2
1644285740000|2022-02-08 02:02:20|44744.9|44724.9|44741.9|44721.9|44744.9|44724.9|44741.9|44721.9|9
1644285750000|2022-02-08 02:02:30|44739.4|44719.4|44742.4|44722.4|44742.4|44722.4|44739.4|44719.4|0
1644285760000|2022-02-08 02:02:40|44744.4|44724.4|44752.4|44732.4|44752.4|44732.4|44742.4|44722.4|8
1644285770000|2022-02-08 02:02:50|44754.4|44734.4|44754.9|44734.9|44754.9|44734.9|44754.4|44734.4|6
1644285780000|2022-02-08 02:03:00|44752.4|44732.4|44749.4|44729.4|44754.4|44734.4|44749.4|44729.4|4
1644285790000|2022-02-08 02:03:10|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|44751.9|44731.9|2
1644285800000|2022-02-08 02:03:20|44752.4|44732.4|44747.4|44727.4|44752.4|44732.4|44747.4|44727.4|1
1644285810000|2022-02-08 02:03:30|44744.9|44724.9|44739.9|44719.9|44744.9|44724.9|44739.9|44719.9|2
1644285820000|2022-02-08 02:03:40|44739.4|44719.4|44739.9|44719.9|44739.9|44719.9|44734.9|44714.9|1
1644285830000|2022-02-08 02:03:50|44739.4|44719.4|44739.9|44719.9|44739.9|44719.9|44737.4|44717.4|0
1644285840000|2022-02-08 02:04:00|44740.4|44720.4|44742.4|44722.4|44742.4|44722.4|44740.4|44720.4|0
1644285850000|2022-02-08 02:04:10|||||||||4
1644285860000|2022-02-08 02:04:20|44739.9|44719.9|44737.4|44717.4|44739.9|44719.9|44737.4|44717.4|4
1644285870000|2022-02-08 02:04:30|44737.9|44717.9|44732.4|44712.4|44739.9|44719.9|44731.9|44711.9|37
1644285880000|2022-02-08 02:04:40|44732.9|44712.9|44734.4|44714.4|44734.9|44714.9|44732.4|44712.4|8
1644285890000|2022-02-08 02:04:50|44732.4|44712.4|44737.4|44717.4|44737.4|44717.4|44732.4|44712.4|6
1644285900000|2022-02-08 02:05:00|44736.9|44716.9|44737.4|44717.4|44739.4|44719.4|44732.4|44712.4|21
1644285910000|2022-02-08 02:05:10|44742.4|44722.4|44739.9|44719.9|44742.4|44722.4|44737.4|44717.4|46
1644285920000|2022-02-08 02:05:20|44737.4|44717.4|44737.4|44717.4|44742.4|44722.4|44734.9|44714.9|4
1644285930000|2022-02-08 02:05:30|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|44739.9|44719.9|3
1644285940000|2022-02-08 02:05:40|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|44737.4|44717.4|1
1644285960000|2022-02-08 02:06:00|44737.9|44717.9|44737.4|44717.4|44739.9|44719.9|44737.4|44717.4|6
1644285970000|2022-02-08 02:06:10|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|44736.9|44716.9|1
1644285980000|2022-02-08 02:06:20|44733.8|44713.8|44733.8|44713.8|44736.9|44716.9|44733.8|44713.8|0
1644285990000|2022-02-08 02:06:30|44734.4|44714.4|44736.9|44716.9|44736.9|44716.9|44733.8|44713.8|2
1644286020000|2022-02-08 02:07:00|44734.4|44714.4|44733.8|44713.8|44736.9|44716.9|44733.8|44713.8|1
1644286030000|2022-02-08 02:07:10|44734.4|44714.4|44734.9|44714.9|44736.9|44716.9|44733.8|44713.8|0
1644286040000|2022-02-08 02:07:20|44736.9|44716.9|44731.9|44711.9|44736.9|44716.9|44731.9|44711.9|10
1644286050000|2022-02-08 02:07:30|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|44729.4|44709.4|4
1644286060000|2022-02-08 02:07:40|44727.4|44707.4|44720.4|44700.4|44727.4|44707.4|44720.4|44700.4|20
1644286070000|2022-02-08 02:07:50|44719.9|44699.9|44717.4|44697.4|44722.4|44702.4|44717.4|44697.4|3
1644286080000|2022-02-08 02:08:00|44719.9|44699.9|44719.4|44699.4|44719.9|44699.9|44717.4|44697.4|6
1644286090000|2022-02-08 02:08:10|44717.4|44697.4|44722.9|44702.9|44722.9|44702.9|44717.4|44697.4|9
1644286100000|2022-02-08 02:08:20|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44722.4|44702.4|10
1644286110000|2022-02-08 02:08:30|44722.4|44702.4|44722.9|44702.9|44722.9|44702.9|44722.4|44702.4|3
1644286120000|2022-02-08 02:08:40|44722.4|44702.4|44722.4|44702.4|44722.4|44702.4|44719.9|44699.9|7
1644286130000|2022-02-08 02:08:50|44719.9|44699.9|44717.4|44697.4|44722.4|44702.4|44717.4|44697.4|26
1644286140000|2022-02-08 02:09:00|||||||||6
1644286150000|2022-02-08 02:09:10|44714.4|44694.4|44719.9|44699.9|44719.9|44699.9|44712.4|44692.4|7
1644286160000|2022-02-08 02:09:20|44717.4|44697.4|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|13
1644286170000|2022-02-08 02:09:30|44719.4|44699.4|44717.4|44697.4|44722.4|44702.4|44717.4|44697.4|48
1644286180000|2022-02-08 02:09:40|44717.9|44697.9|44719.9|44699.9|44719.9|44699.9|44717.4|44697.4|3
1644286190000|2022-02-08 02:09:50|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44714.9|44694.9|8
1644286200000|2022-02-08 02:10:00|44719.4|44699.4|44722.4|44702.4|44722.4|44702.4|44717.4|44697.4|10
1644286210000|2022-02-08 02:10:10|44722.9|44702.9|44724.9|44704.9|44724.9|44704.9|44722.9|44702.9|6
1644286220000|2022-02-08 02:10:20|44724.4|44704.4|44721.9|44701.9|44724.4|44704.4|44720.4|44700.4|10
1644286230000|2022-02-08 02:10:30|44719.9|44699.9|44717.4|44697.4|44719.9|44699.9|44714.9|44694.9|4
1644286240000|2022-02-08 02:10:40|44714.9|44694.9|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|2
1644286250000|2022-02-08 02:10:50|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|5
1644286260000|2022-02-08 02:11:00|44712.4|44692.4|44707.4|44687.4|44712.4|44692.4|44707.4|44687.4|4
1644286270000|2022-02-08 02:11:10|44707.9|44687.9|44704.9|44684.9|44707.9|44687.9|44704.9|44684.9|5
1644286280000|2022-02-08 02:11:20|44702.4|44682.4|44699.9|44679.9|44702.4|44682.4|44699.9|44679.9|2
1644286290000|2022-02-08 02:11:30|44697.4|44677.4|44694.9|44674.9|44697.4|44677.4|44694.9|44674.9|4
1644286300000|2022-02-08 02:11:40|44697.4|44677.4|44699.9|44679.9|44699.9|44679.9|44697.4|44677.4|2
1644286310000|2022-02-08 02:11:50|44699.4|44679.4|44696.9|44676.9|44699.4|44679.4|44694.9|44674.9|15
1644286320000|2022-02-08 02:12:00|44694.9|44674.9|44697.4|44677.4|44697.4|44677.4|44692.4|44672.4|3
1644286330000|2022-02-08 02:12:10|44696.9|44676.9|44694.9|44674.9|44697.4|44677.4|44694.9|44674.9|6
1644286340000|2022-02-08 02:12:20|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|0
1644286350000|2022-02-08 02:12:30|44694.9|44674.9|44694.9|44674.9|44694.9|44674.9|44692.4|44672.4|1
1644286360000|2022-02-08 02:12:40|44697.4|44677.4|44697.9|44677.9|44697.9|44677.9|44697.4|44677.4|1
1644286370000|2022-02-08 02:12:50|44697.4|44677.4|44697.9|44677.9|44697.9|44677.9|44697.4|44677.4|1
1644286380000|2022-02-08 02:13:00|44697.4|44677.4|44697.9|44677.9|44697.9|44677.9|44697.4|44677.4|0
1644286390000|2022-02-08 02:13:10|44702.4|44682.4|44709.9|44689.9|44709.9|44689.9|44702.4|44682.4|5
1644286400000|2022-02-08 02:13:20|44707.4|44687.4|44709.9|44689.9|44709.9|44689.9|44707.4|44687.4|5
1644286410000|2022-02-08 02:13:30|44712.4|44692.4|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|1
1644286420000|2022-02-08 02:13:40|44710.4|44690.4|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|0
1644286430000|2022-02-08 02:13:50|44707.9|44687.9|44709.9|44689.9|44710.4|44690.4|44707.4|44687.4|1
1644286440000|2022-02-08 02:14:00|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44709.9|44689.9|1
1644286450000|2022-02-08 02:14:10|44711.9|44691.9|44714.9|44694.9|44714.9|44694.9|44709.9|44689.9|2
1644286460000|2022-02-08 02:14:20|44714.4|44694.4|44714.9|44694.9|44714.9|44694.9|44711.9|44691.9|0
1644286470000|2022-02-08 02:14:30|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|44717.4|44697.4|0
1644286480000|2022-02-08 02:14:40|44715.4|44695.4|44717.4|44697.4|44717.4|44697.4|44712.4|44692.4|2
1644286490000|2022-02-08 02:14:50|44716.9|44696.9|44710.4|44690.4|44716.9|44696.9|44710.4|44690.4|4
1644286500000|2022-02-08 02:15:00|44712.4|44692.4|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|3
1644286510000|2022-02-08 02:15:10|44707.4|44687.4|44709.9|44689.9|44709.9|44689.9|44707.4|44687.4|0
1644286530000|2022-02-08 02:15:30|44712.4|44692.4|44707.4|44687.4|44712.4|44692.4|44707.4|44687.4|1
1644286540000|2022-02-08 02:15:40|44707.9|44687.9|44709.9|44689.9|44709.9|44689.9|44707.9|44687.9|0
1644286560000|2022-02-08 02:16:00|44710.4|44690.4|44709.9|44689.9|44712.4|44692.4|44707.4|44687.4|1
1644286570000|2022-02-08 02:16:10|44707.4|44687.4|44707.4|44687.4|44709.9|44689.9|44707.4|44687.4|1
1644286610000|2022-02-08 02:16:50|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|3
1644286620000|2022-02-08 02:17:00|||||||||6
1644286630000|2022-02-08 02:17:10|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|2
1644286640000|2022-02-08 02:17:20|44699.9|44679.9|44694.9|44674.9|44699.9|44679.9|44694.9|44674.9|4
1644286650000|2022-02-08 02:17:30|44697.4|44677.4|44697.4|44677.4|44697.9|44677.9|44694.9|44674.9|3
1644286660000|2022-02-08 02:17:40|44699.9|44679.9|44699.9|44679.9|44700.4|44680.4|44699.9|44679.9|6
1644286670000|2022-02-08 02:17:50|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|1
1644286680000|2022-02-08 02:18:00|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44690.9|44670.9|15
1644286690000|2022-02-08 02:18:10|44690.9|44670.9|44692.4|44672.4|44692.4|44672.4|44687.4|44667.4|3
1644286710000|2022-02-08 02:18:30|||||||||7
1644286720000|2022-02-08 02:18:40|44694.9|44674.9|44694.9|44674.9|44694.9|44674.9|44694.9|44674.9|0
1644286730000|2022-02-08 02:18:50|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|44694.4|44674.4|4
1644286740000|2022-02-08 02:19:00|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|44689.4|44669.4|5
1644286750000|2022-02-08 02:19:10|44687.9|44667.9|44687.4|44667.4|44687.9|44667.9|44687.4|44667.4|1
1644286760000|2022-02-08 02:19:20|44688.4|44668.4|44692.4|44672.4|44692.4|44672.4|44688.4|44668.4|1
1644286780000|2022-02-08 02:19:40|44691.3|44671.3|44687.4|44667.4|44691.3|44671.3|44687.4|44667.4|1
1644286790000|2022-02-08 02:19:50|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|24
1644286800000|2022-02-08 02:20:00|44689.9|44669.9|44692.4|44672.4|44692.4|44672.4|44687.4|44667.4|13
1644286810000|2022-02-08 02:20:10|44691.9|44671.9|44692.4|44672.4|44692.4|44672.4|44689.9|44669.9|10
1644286820000|2022-02-08 02:20:20|||||||||10
1644286830000|2022-02-08 02:20:30|44690.4|44670.4|44692.4|44672.4|44692.4|44672.4|44689.4|44669.4|7
1644286840000|2022-02-08 02:20:40|||||||||2
1644286850000|2022-02-08 02:20:50|44689.4|44669.4|44691.9|44671.9|44691.9|44671.9|44689.4|44669.4|5
1644286860000|2022-02-08 02:21:00|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|44692.4|44672.4|0
1644286870000|2022-02-08 02:21:10|44694.9|44674.9|44695.4|44675.4|44697.4|44677.4|44694.9|44674.9|4
1644286880000|2022-02-08 02:21:20|44697.9|44677.9|44695.4|44675.4|44697.9|44677.9|44695.4|44675.4|1
1644286890000|2022-02-08 02:21:30|44695.9|44675.9|44695.4|44675.4|44697.9|44677.9|44695.4|44675.4|3
1644286900000|2022-02-08 02:21:40|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|3
1644286910000|2022-02-08 02:21:50|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|4
1644286940000|2022-02-08 02:22:20|||||||||2
1644286950000|2022-02-08 02:22:30|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|44699.9|44679.9|0
1644286960000|2022-02-08 02:22:40|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|2
1644286980000|2022-02-08 02:23:00|44697.9|44677.9|44699.9|44679.9|44699.9|44679.9|44697.4|44677.4|1
1644286990000|2022-02-08 02:23:10|44700.4|44680.4|44699.9|44679.9|44700.4|44680.4|44699.9|44679.9|0
1644287010000|2022-02-08 02:23:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|1
1644287020000|2022-02-08 02:23:40|||||||||1
1644287030000|2022-02-08 02:23:50|44706.9|44686.9|44706.9|44686.9|44708.8|44688.8|44706.9|44686.9|4
1644287040000|2022-02-08 02:24:00|44707.4|44687.4|44712.4|44692.4|44712.4|44692.4|44707.4|44687.4|6
1644287060000|2022-02-08 02:24:20|44709.9|44689.9|44707.4|44687.4|44711.9|44691.9|44707.4|44687.4|2
1644287070000|2022-02-08 02:24:30|44707.9|44687.9|44709.4|44689.4|44709.9|44689.9|44707.4|44687.4|1
1644287080000|2022-02-08 02:24:40|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|1
1644287090000|2022-02-08 02:24:50|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|44705.4|44685.4|0
1644287100000|2022-02-08 02:25:00|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44704.9|44684.9|3
1644287110000|2022-02-08 02:25:10|||||||||1
1644287130000|2022-02-08 02:25:30|44707.9|44687.9|44707.4|44687.4|44709.9|44689.9|44707.4|44687.4|5
1644287140000|2022-02-08 02:25:40|44711.9|44691.9|44712.4|44692.4|44712.4|44692.4|44711.9|44691.9|17
1644287150000|2022-02-08 02:25:50|44709.9|44689.9|44712.4|44692.4|44712.4|44692.4|44709.9|44689.9|2
1644287160000|2022-02-08 02:26:00|||||||||5
1644287170000|2022-02-08 02:26:10|||||||||2
1644287180000|2022-02-08 02:26:20|44709.9|44689.9|44707.9|44687.9|44709.9|44689.9|44707.9|44687.9|3
1644287190000|2022-02-08 02:26:30|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|1
1644287200000|2022-02-08 02:26:40|44709.4|44689.4|44711.9|44691.9|44711.9|44691.9|44709.4|44689.4|5
1644287210000|2022-02-08 02:26:50|44709.4|44689.4|44707.4|44687.4|44709.4|44689.4|44707.4|44687.4|0
1644287220000|2022-02-08 02:27:00|44711.9|44691.9|44707.4|44687.4|44711.9|44691.9|44707.4|44687.4|2
1644287260000|2022-02-08 02:27:40|44706.3|44686.3|44702.4|44682.4|44706.3|44686.3|44702.4|44682.4|4
1644287280000|2022-02-08 02:28:00|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|3
1644287290000|2022-02-08 02:28:10|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|2
1644287310000|2022-02-08 02:28:30|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|1
1644287320000|2022-02-08 02:28:40|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44699.9|44679.9|3
1644287330000|2022-02-08 02:28:50|44701.9|44681.9|44699.9|44679.9|44701.9|44681.9|44699.9|44679.9|0
1644287340000|2022-02-08 02:29:00|44698.4|44678.4|44697.9|44677.9|44698.4|44678.4|44697.9|44677.9|51
1644287350000|2022-02-08 02:29:10|44698.4|44678.4|44709.9|44689.9|44709.9|44689.9|44698.4|44678.4|3
1644287360000|2022-02-08 02:29:20|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|5
1644287370000|2022-02-08 02:29:30|44709.9|44689.9|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|0
1644287380000|2022-02-08 02:29:40|44710.4|44690.4|44712.4|44692.4|44712.4|44692.4|44710.4|44690.4|0
1644287390000|2022-02-08 02:29:50|44711.9|44691.9|44709.9|44689.9|44711.9|44691.9|44709.9|44689.9|0
1644287400000|2022-02-08 02:30:00|44712.4|44692.4|44712.9|44692.9|44717.4|44697.4|44709.9|44689.9|5
1644287410000|2022-02-08 02:30:10|44714.4|44694.4|44714.9|44694.9|44715.4|44695.4|44712.4|44692.4|4
1644287420000|2022-02-08 02:30:20|44714.4|44694.4|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|0
1644287430000|2022-02-08 02:30:30|44714.9|44694.9|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|11
1644287440000|2022-02-08 02:30:40|44711.9|44691.9|44707.4|44687.4|44712.4|44692.4|44707.4|44687.4|7
1644287450000|2022-02-08 02:30:50|44704.9|44684.9|44709.4|44689.4|44709.4|44689.4|44702.4|44682.4|11
1644287460000|2022-02-08 02:31:00|44709.9|44689.9|44715.4|44695.4|44715.4|44695.4|44709.9|44689.9|4
1644287470000|2022-02-08 02:31:10|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|44712.4|44692.4|6
1644287480000|2022-02-08 02:31:20|44712.9|44692.9|44712.4|44692.4|44714.9|44694.9|44712.4|44692.4|8
1644287490000|2022-02-08 02:31:30|44709.9|44689.9|44712.4|44692.4|44712.4|44692.4|44709.9|44689.9|5
1644287500000|2022-02-08 02:31:40|44707.9|44687.9|44707.4|44687.4|44711.9|44691.9|44707.4|44687.4|8
1644287510000|2022-02-08 02:31:50|||||||||25
1644287520000|2022-02-08 02:32:00|44712.4|44692.4|44712.4|44692.4|44712.9|44692.9|44712.4|44692.4|14
1644287530000|2022-02-08 02:32:10|44710.4|44690.4|44706.9|44686.9|44712.4|44692.4|44706.9|44686.9|4
1644287540000|2022-02-08 02:32:20|44704.9|44684.9|44697.4|44677.4|44704.9|44684.9|44697.4|44677.4|7
1644287550000|2022-02-08 02:32:30|44696.9|44676.9|44679.9|44659.9|44696.9|44676.9|44679.9|44659.9|4
1644287560000|2022-02-08 02:32:40|44677.9|44657.9|44667.4|44647.4|44679.9|44659.9|44667.4|44647.4|5
1644287570000|2022-02-08 02:32:50|44669.4|44649.4|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|3
1644287580000|2022-02-08 02:33:00|44666.9|44646.9|44662.4|44642.4|44667.4|44647.4|44662.4|44642.4|4
1644287590000|2022-02-08 02:33:10|44667.4|44647.4|44669.9|44649.9|44669.9|44649.9|44667.4|44647.4|7
1644287600000|2022-02-08 02:33:20|44667.4|44647.4|44669.9|44649.9|44672.4|44652.4|44667.4|44647.4|1
1644287610000|2022-02-08 02:33:30|44669.4|44649.4|44669.9|44649.9|44672.4|44652.4|44667.4|44647.4|1
1644287620000|2022-02-08 02:33:40|44670.4|44650.4|44672.4|44652.4|44672.4|44652.4|44669.9|44649.9|0
1644287630000|2022-02-08 02:33:50|44671.9|44651.9|44672.4|44652.4|44672.4|44652.4|44669.9|44649.9|6
1644287640000|2022-02-08 02:34:00|||||||||3
1644287650000|2022-02-08 02:34:10|44674.9|44654.9|44674.9|44654.9|44674.9|44654.9|44672.4|44652.4|1
1644287660000|2022-02-08 02:34:20|44675.4|44655.4|44677.4|44657.4|44679.9|44659.9|44675.4|44655.4|4
1644287670000|2022-02-08 02:34:30|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|3
1644287680000|2022-02-08 02:34:40|44677.4|44657.4|44671.9|44651.9|44677.4|44657.4|44671.3|44651.3|1
1644287690000|2022-02-08 02:34:50|44672.4|44652.4|44669.9|44649.9|44672.4|44652.4|44667.4|44647.4|1
1644287700000|2022-02-08 02:35:00|44667.4|44647.4|44664.4|44644.4|44667.4|44647.4|44664.4|44644.4|7
1644287710000|2022-02-08 02:35:10|44664.9|44644.9|44666.9|44646.9|44669.4|44649.4|44664.9|44644.9|1
1644287720000|2022-02-08 02:35:20|44669.4|44649.4|44666.9|44646.9|44669.4|44649.4|44666.9|44646.9|0
1644287730000|2022-02-08 02:35:30|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|1
1644287740000|2022-02-08 02:35:40|44664.4|44644.4|44664.9|44644.9|44664.9|44644.9|44664.4|44644.4|1
1644287750000|2022-02-08 02:35:50|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|0
1644287760000|2022-02-08 02:36:00|44662.9|44642.9|44654.4|44634.4|44664.9|44644.9|44654.4|44634.4|7
1644287770000|2022-02-08 02:36:10|44652.4|44632.4|44647.4|44627.4|44652.4|44632.4|44647.4|44627.4|4
1644287780000|2022-02-08 02:36:20|44646.9|44626.9|44641.9|44621.9|44646.9|44626.9|44641.9|44621.9|1
1644287790000|2022-02-08 02:36:30|||||||||1
1644287800000|2022-02-08 02:36:40|44639.4|44619.4|44639.4|44619.4|44641.9|44621.9|44639.4|44619.4|0
1644287810000|2022-02-08 02:36:50|44636.9|44616.9|44634.9|44614.9|44637.9|44617.9|44634.9|44614.9|6
1644287820000|2022-02-08 02:37:00|44637.4|44617.4|44644.9|44624.9|44644.9|44624.9|44637.4|44617.4|4
1644287830000|2022-02-08 02:37:10|44645.4|44625.4|44645.4|44625.4|44645.4|44625.4|44645.4|44625.4|2
1644287840000|2022-02-08 02:37:20|44644.9|44624.9|44647.4|44627.4|44647.4|44627.4|44644.9|44624.9|2
1644287850000|2022-02-08 02:37:30|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|1
1644287860000|2022-02-08 02:37:40|||||||||1
1644287880000|2022-02-08 02:38:00|44649.4|44629.4|44647.4|44627.4|44649.9|44629.9|44647.4|44627.4|2
1644287890000|2022-02-08 02:38:10|44647.9|44627.9|44652.4|44632.4|44652.4|44632.4|44647.9|44627.9|3
1644287900000|2022-02-08 02:38:20|||||||||2
1644287910000|2022-02-08 02:38:30|44652.9|44632.9|44652.4|44632.4|44652.9|44632.9|44652.4|44632.4|1
1644287920000|2022-02-08 02:38:40|44652.9|44632.9|44652.4|44632.4|44652.9|44632.9|44652.4|44632.4|1
1644287930000|2022-02-08 02:38:50|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|2
1644287950000|2022-02-08 02:39:10|44655.4|44635.4|44655.4|44635.4|44655.4|44635.4|44655.4|44635.4|0
1644287970000|2022-02-08 02:39:30|||||||||2
1644287980000|2022-02-08 02:39:40|44652.9|44632.9|44657.4|44637.4|44657.4|44637.4|44652.9|44632.9|3
1644287990000|2022-02-08 02:39:50|44659.9|44639.9|44659.9|44639.9|44661.9|44641.9|44659.9|44639.9|5
1644288000000|2022-02-08 02:40:00|44659.4|44639.4|44659.9|44639.9|44664.9|44644.9|44657.4|44637.4|8
1644288010000|2022-02-08 02:40:10|44657.4|44637.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|5
1644288020000|2022-02-08 02:40:20|44662.9|44642.9|44662.4|44642.4|44662.9|44642.9|44662.4|44642.4|0
1644288030000|2022-02-08 02:40:30|||||||||1
1644288040000|2022-02-08 02:40:40|||||||||4
1644288050000|2022-02-08 02:40:50|44661.9|44641.9|44661.9|44641.9|44662.4|44642.4|44661.9|44641.9|7
1644288060000|2022-02-08 02:41:00|||||||||2
1644288070000|2022-02-08 02:41:10|44655.4|44635.4|44662.4|44642.4|44662.4|44642.4|44655.4|44635.4|25
1644288080000|2022-02-08 02:41:20|44664.9|44644.9|44667.4|44647.4|44667.4|44647.4|44664.4|44644.4|5
1644288090000|2022-02-08 02:41:30|44666.9|44646.9|44662.4|44642.4|44667.4|44647.4|44662.4|44642.4|4
1644288100000|2022-02-08 02:41:40|||||||||24
1644288110000|2022-02-08 02:41:50|44657.4|44637.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|4
1644288140000|2022-02-08 02:42:20|44657.4|44637.4|44662.4|44642.4|44662.4|44642.4|44657.4|44637.4|11
1644288160000|2022-02-08 02:42:40|||||||||2
1644288170000|2022-02-08 02:42:50|44664.4|44644.4|44667.4|44647.4|44667.4|44647.4|44664.4|44644.4|22
1644288180000|2022-02-08 02:43:00|||||||||4
1644288190000|2022-02-08 02:43:10|44664.9|44644.9|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|6
1644288200000|2022-02-08 02:43:20|44657.9|44637.9|44657.9|44637.9|44657.9|44637.9|44655.4|44635.4|5
1644288210000|2022-02-08 02:43:30|44659.9|44639.9|44665.4|44645.4|44665.4|44645.4|44659.9|44639.9|23
1644288220000|2022-02-08 02:43:40|44664.9|44644.9|44667.4|44647.4|44667.4|44647.4|44664.9|44644.9|1
1644288230000|2022-02-08 02:43:50|44669.9|44649.9|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|2
1644288240000|2022-02-08 02:44:00|44669.9|44649.9|44671.9|44651.9|44671.9|44651.9|44667.4|44647.4|7
1644288250000|2022-02-08 02:44:10|44669.9|44649.9|44667.4|44647.4|44669.9|44649.9|44667.4|44647.4|4
1644288260000|2022-02-08 02:44:20|44666.3|44646.3|44661.9|44641.9|44666.3|44646.3|44661.9|44641.9|9
1644288280000|2022-02-08 02:44:40|44663.8|44643.8|44661.9|44641.9|44663.8|44643.8|44661.9|44641.9|2
1644288290000|2022-02-08 02:44:50|44663.8|44643.8|44661.9|44641.9|44664.4|44644.4|44661.9|44641.9|2
1644288300000|2022-02-08 02:45:00|44662.4|44642.4|44667.4|44647.4|44667.4|44647.4|44661.9|44641.9|3
1644288310000|2022-02-08 02:45:10|44666.9|44646.9|44667.4|44647.4|44667.4|44647.4|44664.9|44644.9|13
1644288320000|2022-02-08 02:45:20|44669.9|44649.9|44669.9|44649.9|44669.9|44649.9|44669.9|44649.9|1
1644288330000|2022-02-08 02:45:30|44672.4|44652.4|44667.4|44647.4|44672.4|44652.4|44667.4|44647.4|6
1644288360000|2022-02-08 02:46:00|||||||||4
1644288370000|2022-02-08 02:46:10|44669.4|44649.4|44667.4|44647.4|44671.9|44651.9|44667.4|44647.4|7
1644288380000|2022-02-08 02:46:20|44669.9|44649.9|44669.4|44649.4|44672.4|44652.4|44667.4|44647.4|5
1644288390000|2022-02-08 02:46:30|44667.4|44647.4|44667.4|44647.4|44669.4|44649.4|44667.4|44647.4|2
1644288400000|2022-02-08 02:46:40|44664.4|44644.4|44659.9|44639.9|44664.4|44644.4|44659.9|44639.9|7
1644288420000|2022-02-08 02:47:00|44657.4|44637.4|44657.4|44637.4|44659.9|44639.9|44657.4|44637.4|7
1644288430000|2022-02-08 02:47:10|44654.9|44634.9|44654.9|44634.9|44654.9|44634.9|44654.4|44634.4|1
1644288440000|2022-02-08 02:47:20|44652.4|44632.4|44652.4|44632.4|44654.9|44634.9|44652.4|44632.4|0
1644288450000|2022-02-08 02:47:30|44649.9|44629.9|44646.9|44626.9|44651.9|44631.9|44646.9|44626.9|3
1644288460000|2022-02-08 02:47:40|44644.4|44624.4|44644.9|44624.9|44644.9|44624.9|44642.9|44622.9|1
1644288470000|2022-02-08 02:47:50|44642.4|44622.4|44634.9|44614.9|44642.4|44622.4|44634.9|44614.9|5
1644288480000|2022-02-08 02:48:00|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|6
1644288500000|2022-02-08 02:48:20|44634.9|44614.9|44637.4|44617.4|44639.4|44619.4|44634.9|44614.9|5
1644288510000|2022-02-08 02:48:30|44639.9|44619.9|44641.9|44621.9|44641.9|44621.9|44637.4|44617.4|1
1644288520000|2022-02-08 02:48:40|44639.9|44619.9|44642.4|44622.4|44642.4|44622.4|44639.9|44619.9|1
1644288530000|2022-02-08 02:48:50|||||||||1
1644288540000|2022-02-08 02:49:00|44644.9|44624.9|44639.9|44619.9|44647.4|44627.4|44639.9|44619.9|4
1644288550000|2022-02-08 02:49:10|44639.4|44619.4|44637.4|44617.4|44639.4|44619.4|44637.4|44617.4|1
1644288560000|2022-02-08 02:49:20|44634.9|44614.9|44627.4|44607.4|44634.9|44614.9|44627.4|44607.4|4
1644288570000|2022-02-08 02:49:30|44631.9|44611.9|44627.4|44607.4|44631.9|44611.9|44627.4|44607.4|3
1644288580000|2022-02-08 02:49:40|||||||||16
1644288590000|2022-02-08 02:49:50|44626.9|44606.9|44626.9|44606.9|44626.9|44606.9|44624.4|44604.4|8
1644288600000|2022-02-08 02:50:00|44629.4|44609.4|44632.4|44612.4|44632.4|44612.4|44627.4|44607.4|2
1644288610000|2022-02-08 02:50:10|44634.9|44614.9|44632.4|44612.4|44634.9|44614.9|44627.4|44607.4|4
1644288620000|2022-02-08 02:50:20|44632.9|44612.9|44637.4|44617.4|44637.4|44617.4|44632.9|44612.9|0
1644288630000|2022-02-08 02:50:30|44639.9|44619.9|44637.4|44617.4|44639.9|44619.9|44634.9|44614.9|3
1644288640000|2022-02-08 02:50:40|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|44636.9|44616.9|0
1644288650000|2022-02-08 02:50:50|44634.9|44614.9|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|0
1644288660000|2022-02-08 02:51:00|44634.4|44614.4|44631.9|44611.9|44634.4|44614.4|44627.9|44607.9|3
1644288670000|2022-02-08 02:51:10|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|3
1644288680000|2022-02-08 02:51:20|44632.9|44612.9|44635.4|44615.4|44635.4|44615.4|44632.9|44612.9|3
1644288690000|2022-02-08 02:51:30|44637.9|44617.9|44637.9|44617.9|44637.9|44617.9|44637.9|44617.9|2
1644288700000|2022-02-08 02:51:40|44637.4|44617.4|44642.4|44622.4|44642.4|44622.4|44637.4|44617.4|0
1644288720000|2022-02-08 02:52:00|44639.9|44619.9|44637.4|44617.4|44639.9|44619.9|44637.4|44617.4|0
1644288730000|2022-02-08 02:52:10|44634.9|44614.9|44637.4|44617.4|44637.4|44617.4|44634.9|44614.9|2
1644288740000|2022-02-08 02:52:20|44634.9|44614.9|44637.4|44617.4|44637.4|44617.4|44634.9|44614.9|0
1644288750000|2022-02-08 02:52:30|44634.9|44614.9|44634.4|44614.4|44634.9|44614.9|44634.4|44614.4|1
1644288760000|2022-02-08 02:52:40|44634.9|44614.9|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|0
1644288770000|2022-02-08 02:52:50|44632.9|44612.9|44635.4|44615.4|44635.4|44615.4|44632.9|44612.9|0
1644288780000|2022-02-08 02:53:00|44632.4|44612.4|44632.9|44612.9|44635.4|44615.4|44632.4|44612.4|6
1644288790000|2022-02-08 02:53:10|44633.4|44613.4|44637.4|44617.4|44637.9|44617.9|44633.4|44613.4|2
1644288800000|2022-02-08 02:53:20|44639.9|44619.9|44644.9|44624.9|44644.9|44624.9|44639.9|44619.9|3
1644288820000|2022-02-08 02:53:40|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|1
1644288830000|2022-02-08 02:53:50|||||||||1
1644288840000|2022-02-08 02:54:00|44649.9|44629.9|44649.9|44629.9|44651.9|44631.9|44649.9|44629.9|1
1644288850000|2022-02-08 02:54:10|44650.4|44630.4|44655.4|44635.4|44655.4|44635.4|44650.4|44630.4|5
1644288880000|2022-02-08 02:54:40|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|44657.4|44637.4|6
1644288890000|2022-02-08 02:54:50|44656.9|44636.9|44657.9|44637.9|44657.9|44637.9|44654.9|44634.9|0
1644288900000|2022-02-08 02:55:00|44659.9|44639.9|44672.4|44652.4|44674.4|44654.4|44659.9|44639.9|8
1644288910000|2022-02-08 02:55:10|44672.9|44652.9|44672.4|44652.4|44677.4|44657.4|44672.4|44652.4|8
1644288920000|2022-02-08 02:55:20|44669.9|44649.9|44669.9|44649.9|44669.9|44649.9|44667.4|44647.4|3
1644288930000|2022-02-08 02:55:30|44669.4|44649.4|44667.4|44647.4|44669.4|44649.4|44667.4|44647.4|17
1644288940000|2022-02-08 02:55:40|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|0
1644288950000|2022-02-08 02:55:50|44665.4|44645.4|44667.4|44647.4|44667.4|44647.4|44665.4|44645.4|7
1644288960000|2022-02-08 02:56:00|44665.4|44645.4|44664.9|44644.9|44665.4|44645.4|44664.9|44644.9|2
1644288970000|2022-02-08 02:56:10|44662.9|44642.9|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|0
1644288990000|2022-02-08 02:56:30|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|44664.9|44644.9|2
1644289000000|2022-02-08 02:56:40|44664.4|44644.4|44664.9|44644.9|44664.9|44644.9|44662.4|44642.4|1
1644289010000|2022-02-08 02:56:50|44665.4|44645.4|44662.9|44642.9|44667.4|44647.4|44662.9|44642.9|1
1644289020000|2022-02-08 02:57:00|44663.4|44643.4|44667.4|44647.4|44667.4|44647.4|44662.9|44642.9|5
1644289030000|2022-02-08 02:57:10|44667.9|44647.9|44672.4|44652.4|44672.4|44652.4|44667.9|44647.9|1
1644289050000|2022-02-08 02:57:30|44671.9|44651.9|44669.9|44649.9|44672.4|44652.4|44669.9|44649.9|6
1644289060000|2022-02-08 02:57:40|44670.4|44650.4|44672.4|44652.4|44672.4|44652.4|44670.4|44650.4|20
1644289070000|2022-02-08 02:57:50|44671.3|44651.3|44669.9|44649.9|44671.3|44651.3|44667.4|44647.4|3
1644289080000|2022-02-08 02:58:00|44669.4|44649.4|44667.4|44647.4|44671.9|44651.9|44667.4|44647.4|2
1644289090000|2022-02-08 02:58:10|||||||||1
1644289100000|2022-02-08 02:58:20|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|44662.4|44642.4|10
1644289110000|2022-02-08 02:58:30|44662.9|44642.9|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|5
1644289120000|2022-02-08 02:58:40|44661.9|44641.9|44657.4|44637.4|44662.4|44642.4|44657.4|44637.4|6
1644289130000|2022-02-08 02:58:50|44656.9|44636.9|44657.4|44637.4|44657.4|44637.4|44655.4|44635.4|2
1644289140000|2022-02-08 02:59:00|44654.9|44634.9|44657.4|44637.4|44657.4|44637.4|44654.4|44634.4|3
1644289150000|2022-02-08 02:59:10|44659.9|44639.9|44657.4|44637.4|44659.9|44639.9|44657.4|44637.4|1
1644289160000|2022-02-08 02:59:20|44659.4|44639.4|44662.9|44642.9|44662.9|44642.9|44657.4|44637.4|4
1644289170000|2022-02-08 02:59:30|44662.4|44642.4|44660.4|44640.4|44662.4|44642.4|44660.4|44640.4|0
1644289190000|2022-02-08 02:59:50|44659.9|44639.9|44660.9|44640.9|44660.9|44640.9|44657.9|44637.9|2
1644289200000|2022-02-08 03:00:00|44660.4|44640.4|44657.4|44637.4|44660.4|44640.4|44657.4|44637.4|1
1644289210000|2022-02-08 03:00:10|44656.9|44636.9|44652.4|44632.4|44656.9|44636.9|44652.4|44632.4|2
1644289230000|2022-02-08 03:00:30|44654.9|44634.9|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|2
1644289240000|2022-02-08 03:00:40|44654.9|44634.9|44654.9|44634.9|44657.4|44637.4|44654.9|44634.9|2
1644289250000|2022-02-08 03:00:50|44657.4|44637.4|44654.9|44634.9|44657.4|44637.4|44654.9|44634.9|3
1644289260000|2022-02-08 03:01:00|44654.4|44634.4|44652.4|44632.4|44654.4|44634.4|44652.4|44632.4|1
1644289270000|2022-02-08 03:01:10|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|1
1644289280000|2022-02-08 03:01:20|44653.4|44633.4|44657.4|44637.4|44659.4|44639.4|44653.4|44633.4|2
1644289290000|2022-02-08 03:01:30|44655.4|44635.4|44657.4|44637.4|44657.4|44637.4|44655.4|44635.4|3
1644289300000|2022-02-08 03:01:40|44656.9|44636.9|44657.4|44637.4|44657.4|44637.4|44654.9|44634.9|0
1644289310000|2022-02-08 03:01:50|44654.9|44634.9|44654.9|44634.9|44654.9|44634.9|44654.9|44634.9|0
1644289320000|2022-02-08 03:02:00|44654.4|44634.4|44652.4|44632.4|44654.9|44634.9|44652.4|44632.4|3
1644289330000|2022-02-08 03:02:10|44654.9|44634.9|44652.4|44632.4|44654.9|44634.9|44652.4|44632.4|4
1644289340000|2022-02-08 03:02:20|44652.9|44632.9|44652.4|44632.4|44652.9|44632.9|44652.4|44632.4|2
1644289350000|2022-02-08 03:02:30|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|1
1644289370000|2022-02-08 03:02:50|||||||||6
1644289380000|2022-02-08 03:03:00|44650.4|44630.4|44652.4|44632.4|44652.4|44632.4|44650.4|44630.4|0
1644289410000|2022-02-08 03:03:30|44650.4|44630.4|44652.4|44632.4|44652.4|44632.4|44650.4|44630.4|1
1644289420000|2022-02-08 03:03:40|||||||||1
1644289430000|2022-02-08 03:03:50|44650.4|44630.4|44652.4|44632.4|44652.4|44632.4|44650.4|44630.4|1
1644289440000|2022-02-08 03:04:00|44647.9|44627.9|44652.9|44632.9|44655.4|44635.4|44647.9|44627.9|4
1644289450000|2022-02-08 03:04:10|44653.4|44633.4|44652.9|44632.9|44655.4|44635.4|44652.9|44632.9|1
1644289460000|2022-02-08 03:04:20|44653.4|44633.4|44652.9|44632.9|44655.4|44635.4|44652.9|44632.9|0
1644289470000|2022-02-08 03:04:30|44653.4|44633.4|44655.4|44635.4|44655.4|44635.4|44652.9|44632.9|0
1644289490000|2022-02-08 03:04:50|||||||||2
1644289500000|2022-02-08 03:05:00|44657.9|44637.9|44660.4|44640.4|44663.4|44643.4|44657.9|44637.9|9
1644289510000|2022-02-08 03:05:10|44661.5|44641.5|44663.4|44643.4|44663.4|44643.4|44661.5|44641.5|6
1644289520000|2022-02-08 03:05:20|44662.4|44642.4|44662.4|44642.4|44664.9|44644.9|44660.4|44640.4|6
1644289530000|2022-02-08 03:05:30|44661.9|44641.9|44657.4|44637.4|44661.9|44641.9|44657.4|44637.4|9
1644289540000|2022-02-08 03:05:40|44658.4|44638.4|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|5
1644289550000|2022-02-08 03:05:50|44662.4|44642.4|44660.4|44640.4|44662.4|44642.4|44657.9|44637.9|20
1644289560000|2022-02-08 03:06:00|44662.4|44642.4|44662.9|44642.9|44664.9|44644.9|44660.4|44640.4|20
1644289570000|2022-02-08 03:06:10|44662.4|44642.4|44662.9|44642.9|44662.9|44642.9|44660.4|44640.4|2
1644289590000|2022-02-08 03:06:30|44663.4|44643.4|44662.4|44642.4|44667.4|44647.4|44662.4|44642.4|12
1644289600000|2022-02-08 03:06:40|44662.9|44642.9|44662.4|44642.4|44662.9|44642.9|44660.4|44640.4|22
1644289610000|2022-02-08 03:06:50|44657.9|44637.9|44657.4|44637.4|44660.4|44640.4|44657.4|44637.4|3
1644289620000|2022-02-08 03:07:00|||||||||21
1644289630000|2022-02-08 03:07:10|||||||||4
1644289640000|2022-02-08 03:07:20|44657.9|44637.9|44659.9|44639.9|44659.9|44639.9|44657.4|44637.4|3
1644289650000|2022-02-08 03:07:30|44662.4|44642.4|44660.4|44640.4|44662.4|44642.4|44660.4|44640.4|0
1644289660000|2022-02-08 03:07:40|44659.9|44639.9|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|0
1644289670000|2022-02-08 03:07:50|||||||||5
1644289680000|2022-02-08 03:08:00|||||||||2
1644289710000|2022-02-08 03:08:30|44659.9|44639.9|44657.4|44637.4|44659.9|44639.9|44656.9|44636.9|3
1644289720000|2022-02-08 03:08:40|44656.9|44636.9|44654.9|44634.9|44657.4|44637.4|44652.4|44632.4|1
1644289730000|2022-02-08 03:08:50|44654.4|44634.4|44652.4|44632.4|44654.4|44634.4|44649.4|44629.4|5
1644289740000|2022-02-08 03:09:00|44650.4|44630.4|44647.9|44627.9|44650.4|44630.4|44647.9|44627.9|0
1644289750000|2022-02-08 03:09:10|44647.4|44627.4|44644.9|44624.9|44647.9|44627.9|44644.9|44624.9|6
1644289760000|2022-02-08 03:09:20|44642.4|44622.4|44644.4|44624.4|44644.4|44624.4|44641.9|44621.9|35
1644289770000|2022-02-08 03:09:30|||||||||1
1644289780000|2022-02-08 03:09:40|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|44642.4|44622.4|0
1644289790000|2022-02-08 03:09:50|44641.9|44621.9|44641.3|44621.3|44641.9|44621.9|44641.3|44621.3|1
1644289800000|2022-02-08 03:10:00|44638.3|44618.3|44641.3|44621.3|44641.3|44621.3|44638.3|44618.3|17
1644289810000|2022-02-08 03:10:10|44638.8|44618.8|44636.3|44616.3|44639.4|44619.4|44636.3|44616.3|3
1644289840000|2022-02-08 03:10:40|||||||||1
1644289850000|2022-02-08 03:10:50|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|44641.3|44621.3|6
1644289860000|2022-02-08 03:11:00|44639.4|44619.4|44641.3|44621.3|44641.3|44621.3|44639.4|44619.4|5
1644289880000|2022-02-08 03:11:20|||||||||5
1644289890000|2022-02-08 03:11:30|44636.9|44616.9|44641.3|44621.3|44641.3|44621.3|44636.9|44616.9|5
1644289900000|2022-02-08 03:11:40|44638.8|44618.8|44636.9|44616.9|44638.8|44618.8|44636.9|44616.9|0
1644289910000|2022-02-08 03:11:50|44634.4|44614.4|44636.9|44616.9|44636.9|44616.9|44634.4|44614.4|4
1644289930000|2022-02-08 03:12:10|44633.8|44613.8|44636.3|44616.3|44636.3|44616.3|44633.8|44613.8|5
1644289940000|2022-02-08 03:12:20|44633.8|44613.8|44636.3|44616.3|44636.3|44616.3|44633.8|44613.8|2
1644289950000|2022-02-08 03:12:30|||||||||4
1644289970000|2022-02-08 03:12:50|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|44634.4|44614.4|0
1644289980000|2022-02-08 03:13:00|44631.9|44611.9|44634.4|44614.4|44634.4|44614.4|44631.9|44611.9|2
1644289990000|2022-02-08 03:13:10|44636.3|44616.3|44633.8|44613.8|44636.3|44616.3|44631.3|44611.3|3
1644290000000|2022-02-08 03:13:20|44635.8|44615.8|44641.3|44621.3|44641.3|44621.3|44635.8|44615.8|7
1644290010000|2022-02-08 03:13:30|44640.8|44620.8|44636.3|44616.3|44640.8|44620.8|44636.3|44616.3|0
1644290020000|2022-02-08 03:13:40|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|44638.8|44618.8|0
1644290030000|2022-02-08 03:13:50|||||||||2
1644290040000|2022-02-08 03:14:00|44641.3|44621.3|44644.4|44624.4|44646.9|44626.9|44641.3|44621.3|2
1644290050000|2022-02-08 03:14:10|44644.9|44624.9|44644.9|44624.9|44646.9|44626.9|44644.9|44624.9|1
1644290060000|2022-02-08 03:14:20|44645.4|44625.4|44644.4|44624.4|44647.4|44627.4|44644.4|44624.4|2
1644290080000|2022-02-08 03:14:40|44641.9|44621.9|44641.9|44621.9|44641.9|44621.9|44641.9|44621.9|1
1644290090000|2022-02-08 03:14:50|44641.3|44621.3|44655.4|44635.4|44655.4|44635.4|44641.3|44621.3|9
1644290110000|2022-02-08 03:15:10|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|2
1644290120000|2022-02-08 03:15:20|44659.9|44639.9|44659.4|44639.4|44661.9|44641.9|44659.4|44639.4|1
1644290130000|2022-02-08 03:15:30|||||||||1
1644290150000|2022-02-08 03:15:50|44661.9|44641.9|44659.4|44639.4|44661.9|44641.9|44659.4|44639.4|0
1644290160000|2022-02-08 03:16:00|44661.9|44641.9|44661.9|44641.9|44661.9|44641.9|44661.9|44641.9|2
1644290170000|2022-02-08 03:16:10|||||||||1
1644290180000|2022-02-08 03:16:20|44664.4|44644.4|44671.3|44651.3|44671.3|44651.3|44664.4|44644.4|3
1644290190000|2022-02-08 03:16:30|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|6
1644290200000|2022-02-08 03:16:40|44678.8|44658.8|44686.3|44666.3|44686.3|44666.3|44675.8|44655.8|4
1644290210000|2022-02-08 03:16:50|44685.8|44665.8|44686.3|44666.3|44686.3|44666.3|44681.3|44661.3|1
1644290220000|2022-02-08 03:17:00|44688.3|44668.3|44701.3|44681.3|44701.3|44681.3|44688.3|44668.3|22
1644290230000|2022-02-08 03:17:10|44698.8|44678.8|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|23
1644290240000|2022-02-08 03:17:20|44696.9|44676.9|44693.8|44673.8|44696.9|44676.9|44693.8|44673.8|2
1644290250000|2022-02-08 03:17:30|44693.3|44673.3|44693.3|44673.3|44696.3|44676.3|44693.3|44673.3|2
1644290260000|2022-02-08 03:17:40|44691.3|44671.3|44689.4|44669.4|44691.3|44671.3|44689.4|44669.4|1
1644290270000|2022-02-08 03:17:50|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.3|44666.3|2
1644290280000|2022-02-08 03:18:00|44687.4|44667.4|44686.9|44666.9|44689.4|44669.4|44686.9|44666.9|0
1644290290000|2022-02-08 03:18:10|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|44689.4|44669.4|2
1644290300000|2022-02-08 03:18:20|44686.9|44666.9|44683.8|44663.8|44686.9|44666.9|44683.8|44663.8|5
1644290310000|2022-02-08 03:18:30|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|1
1644290320000|2022-02-08 03:18:40|44679.9|44659.9|44681.3|44661.3|44686.3|44666.3|44678.8|44658.8|8
1644290330000|2022-02-08 03:18:50|44680.8|44660.8|44676.3|44656.3|44680.8|44660.8|44676.3|44656.3|5
1644290340000|2022-02-08 03:19:00|44675.8|44655.8|44671.3|44651.3|44676.3|44656.3|44671.3|44651.3|22
1644290350000|2022-02-08 03:19:10|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44671.9|44651.9|13
1644290370000|2022-02-08 03:19:30|44675.8|44655.8|44671.3|44651.3|44675.8|44655.8|44671.3|44651.3|1
1644290380000|2022-02-08 03:19:40|44673.3|44653.3|44676.3|44656.3|44676.3|44656.3|44673.3|44653.3|3
1644290390000|2022-02-08 03:19:50|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44671.3|44651.3|2
1644290400000|2022-02-08 03:20:00|44671.3|44651.3|44671.3|44651.3|44671.9|44651.9|44671.3|44651.3|18
1644290410000|2022-02-08 03:20:10|||||||||3
1644290420000|2022-02-08 03:20:20|44671.9|44651.9|44673.3|44653.3|44673.3|44653.3|44671.3|44651.3|3
1644290430000|2022-02-08 03:20:30|44671.3|44651.3|44671.9|44651.9|44674.4|44654.4|44671.3|44651.3|8
1644290440000|2022-02-08 03:20:40|44674.4|44654.4|44676.3|44656.3|44676.3|44656.3|44674.4|44654.4|25
1644290450000|2022-02-08 03:20:50|44675.8|44655.8|44676.3|44656.3|44676.3|44656.3|44675.8|44655.8|0
1644290460000|2022-02-08 03:21:00|44675.8|44655.8|44671.3|44651.3|44675.8|44655.8|44671.3|44651.3|4
1644290470000|2022-02-08 03:21:10|44671.9|44651.9|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|0
1644290490000|2022-02-08 03:21:30|44673.8|44653.8|44676.3|44656.3|44676.3|44656.3|44673.8|44653.8|1
1644290500000|2022-02-08 03:21:40|||||||||11
1644290510000|2022-02-08 03:21:50|44678.3|44658.3|44676.3|44656.3|44681.3|44661.3|44676.3|44656.3|7
1644290530000|2022-02-08 03:22:10|44675.8|44655.8|44671.3|44651.3|44675.8|44655.8|44671.3|44651.3|3
1644290540000|2022-02-08 03:22:20|||||||||3
1644290550000|2022-02-08 03:22:30|44666.9|44646.9|44674.4|44654.4|44674.4|44654.4|44666.9|44646.9|17
1644290560000|2022-02-08 03:22:40|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44671.9|44651.9|1
1644290570000|2022-02-08 03:22:50|44674.4|44654.4|44671.9|44651.9|44676.3|44656.3|44671.9|44651.9|0
1644290580000|2022-02-08 03:23:00|44672.4|44652.4|44671.9|44651.9|44672.4|44652.4|44671.9|44651.9|2
1644290590000|2022-02-08 03:23:10|||||||||1
1644290600000|2022-02-08 03:23:20|44673.8|44653.8|44675.8|44655.8|44675.8|44655.8|44671.9|44651.9|1
1644290610000|2022-02-08 03:23:30|44671.9|44651.9|44671.9|44651.9|44676.3|44656.3|44671.3|44651.3|0
1644290620000|2022-02-08 03:23:40|44673.8|44653.8|44672.4|44652.4|44676.3|44656.3|44671.3|44651.3|2
1644290630000|2022-02-08 03:23:50|44674.4|44654.4|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|0
1644290640000|2022-02-08 03:24:00|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|44674.4|44654.4|0
1644290650000|2022-02-08 03:24:10|44676.9|44656.9|44684.4|44664.4|44684.4|44664.4|44676.9|44656.9|6
1644290660000|2022-02-08 03:24:20|44683.8|44663.8|44686.3|44666.3|44686.3|44666.3|44683.8|44663.8|1
1644290670000|2022-02-08 03:24:30|44684.4|44664.4|44686.9|44666.9|44689.4|44669.4|44683.8|44663.8|5
1644290680000|2022-02-08 03:24:40|44686.3|44666.3|44683.8|44663.8|44686.3|44666.3|44683.8|44663.8|1
1644290690000|2022-02-08 03:24:50|44684.4|44664.4|44683.8|44663.8|44686.3|44666.3|44683.8|44663.8|0
1644290700000|2022-02-08 03:25:00|||||||||3
1644290710000|2022-02-08 03:25:10|44681.3|44661.3|44676.3|44656.3|44681.3|44661.3|44674.4|44654.4|4
1644290720000|2022-02-08 03:25:20|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|2
1644290730000|2022-02-08 03:25:30|44678.8|44658.8|44673.8|44653.8|44678.8|44658.8|44673.8|44653.8|3
1644290740000|2022-02-08 03:25:40|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|44673.3|44653.3|0
1644290750000|2022-02-08 03:25:50|44672.8|44652.8|44666.3|44646.3|44672.8|44652.8|44666.3|44646.3|0
1644290760000|2022-02-08 03:26:00|44666.9|44646.9|44676.3|44656.3|44676.3|44656.3|44666.9|44646.9|4
1644290770000|2022-02-08 03:26:10|44675.8|44655.8|44668.8|44648.8|44675.8|44655.8|44668.8|44648.8|3
1644290780000|2022-02-08 03:26:20|44666.3|44646.3|44669.4|44649.4|44669.4|44649.4|44666.3|44646.3|1
1644290790000|2022-02-08 03:26:30|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|0
1644290800000|2022-02-08 03:26:40|44673.8|44653.8|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|1
1644290810000|2022-02-08 03:26:50|44671.9|44651.9|44676.3|44656.3|44676.3|44656.3|44671.3|44651.3|2
1644290820000|2022-02-08 03:27:00|||||||||2
1644290830000|2022-02-08 03:27:10|44676.9|44656.9|44678.8|44658.8|44680.8|44660.8|44676.9|44656.9|2
1644290840000|2022-02-08 03:27:20|44681.3|44661.3|44672.4|44652.4|44681.3|44661.3|44672.4|44652.4|7
1644290850000|2022-02-08 03:27:30|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|1
1644290860000|2022-02-08 03:27:40|44674.4|44654.4|44676.3|44656.3|44676.3|44656.3|44674.4|44654.4|3
1644290870000|2022-02-08 03:27:50|44675.8|44655.8|44671.3|44651.3|44675.8|44655.8|44671.3|44651.3|0
1644290880000|2022-02-08 03:28:00|44671.9|44651.9|44671.3|44651.3|44671.9|44651.9|44671.3|44651.3|2
1644290890000|2022-02-08 03:28:10|44671.9|44651.9|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|7
1644290910000|2022-02-08 03:28:30|44671.3|44651.3|44671.9|44651.9|44671.9|44651.9|44671.3|44651.3|1
1644290920000|2022-02-08 03:28:40|44674.4|44654.4|44671.9|44651.9|44674.4|44654.4|44671.9|44651.9|1
1644290940000|2022-02-08 03:29:00|44674.4|44654.4|44671.3|44651.3|44674.4|44654.4|44671.3|44651.3|2
1644290950000|2022-02-08 03:29:10|44674.4|44654.4|44669.9|44649.9|44674.4|44654.4|44669.9|44649.9|1
1644290960000|2022-02-08 03:29:20|44671.9|44651.9|44664.4|44644.4|44672.4|44652.4|44664.4|44644.4|4
1644290970000|2022-02-08 03:29:30|44663.3|44643.3|44663.8|44643.8|44666.3|44646.3|44663.3|44643.3|0
1644290980000|2022-02-08 03:29:40|44661.9|44641.9|44664.4|44644.4|44664.4|44644.4|44661.3|44641.3|1
1644290990000|2022-02-08 03:29:50|44661.9|44641.9|44663.8|44643.8|44666.3|44646.3|44661.9|44641.9|2
1644291000000|2022-02-08 03:30:00|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44663.8|44643.8|2
1644291010000|2022-02-08 03:30:10|44666.9|44646.9|44666.3|44646.3|44666.9|44646.9|44666.3|44646.3|5
1644291020000|2022-02-08 03:30:20|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|4
1644291030000|2022-02-08 03:30:30|44670.8|44650.8|44673.3|44653.3|44673.8|44653.8|44668.8|44648.8|9
1644291040000|2022-02-08 03:30:40|44671.3|44651.3|44676.3|44656.3|44676.3|44656.3|44671.3|44651.3|21
1644291050000|2022-02-08 03:30:50|44686.3|44666.3|44686.3|44666.3|44688.8|44668.8|44686.3|44666.3|6
1644291060000|2022-02-08 03:31:00|44685.8|44665.8|44683.8|44663.8|44685.8|44665.8|44683.8|44663.8|2
1644291070000|2022-02-08 03:31:10|44684.4|44664.4|44681.3|44661.3|44686.3|44666.3|44681.3|44661.3|16
1644291080000|2022-02-08 03:31:20|44680.8|44660.8|44678.8|44658.8|44680.8|44660.8|44678.8|44658.8|3
1644291090000|2022-02-08 03:31:30|44678.3|44658.3|44673.8|44653.8|44678.3|44658.3|44673.8|44653.8|7
1644291100000|2022-02-08 03:31:40|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44661.9|44641.9|59
1644291110000|2022-02-08 03:31:50|44666.9|44646.9|44667.4|44647.4|44667.4|44647.4|44666.9|44646.9|5
1644291120000|2022-02-08 03:32:00|44669.4|44649.4|44671.3|44651.3|44671.3|44651.3|44669.4|44649.4|6
1644291130000|2022-02-08 03:32:10|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|5
1644291140000|2022-02-08 03:32:20|44680.8|44660.8|44678.8|44658.8|44680.8|44660.8|44678.8|44658.8|21
1644291150000|2022-02-08 03:32:30|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|1
1644291160000|2022-02-08 03:32:40|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|5
1644291180000|2022-02-08 03:33:00|||||||||1
1644291210000|2022-02-08 03:33:30|44676.3|44656.3|44675.8|44655.8|44676.3|44656.3|44675.3|44655.3|11
1644291220000|2022-02-08 03:33:40|44675.3|44655.3|44670.8|44650.8|44675.8|44655.8|44670.8|44650.8|0
1644291230000|2022-02-08 03:33:50|44668.3|44648.3|44666.3|44646.3|44668.3|44648.3|44665.8|44645.8|5
1644291240000|2022-02-08 03:34:00|44666.9|44646.9|44666.3|44646.3|44666.9|44646.9|44666.3|44646.3|10
1644291250000|2022-02-08 03:34:10|44669.4|44649.4|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|9
1644291260000|2022-02-08 03:34:20|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|3
1644291270000|2022-02-08 03:34:30|44664.4|44644.4|44666.3|44646.3|44666.3|44646.3|44664.4|44644.4|1
1644291280000|2022-02-08 03:34:40|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|44666.3|44646.3|2
1644291290000|2022-02-08 03:34:50|44666.3|44646.3|44666.9|44646.9|44666.9|44646.9|44666.3|44646.3|8
1644291300000|2022-02-08 03:35:00|44666.3|44646.3|44668.8|44648.8|44668.8|44648.8|44666.3|44646.3|1
1644291310000|2022-02-08 03:35:10|44667.4|44647.4|44668.8|44648.8|44671.3|44651.3|44667.4|44647.4|6
1644291320000|2022-02-08 03:35:20|44666.3|44646.3|44671.3|44651.3|44676.3|44656.3|44666.3|44646.3|9
1644291330000|2022-02-08 03:35:30|44669.4|44649.4|44666.9|44646.9|44669.4|44649.4|44666.9|44646.9|2
1644291340000|2022-02-08 03:35:40|44671.3|44651.3|44666.3|44646.3|44671.3|44651.3|44666.3|44646.3|0
1644291350000|2022-02-08 03:35:50|44666.9|44646.9|44666.3|44646.3|44666.9|44646.9|44666.3|44646.3|0
1644291360000|2022-02-08 03:36:00|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44666.9|44646.9|1
1644291400000|2022-02-08 03:36:40|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|0
1644291410000|2022-02-08 03:36:50|||||||||2
1644291420000|2022-02-08 03:37:00|44673.8|44653.8|44678.8|44658.8|44678.8|44658.8|44673.8|44653.8|6
1644291430000|2022-02-08 03:37:10|44680.8|44660.8|44678.8|44658.8|44680.8|44660.8|44676.3|44656.3|0
1644291450000|2022-02-08 03:37:30|44678.3|44658.3|44676.3|44656.3|44678.3|44658.3|44676.3|44656.3|0
1644291480000|2022-02-08 03:38:00|44675.8|44655.8|44673.8|44653.8|44675.8|44655.8|44673.8|44653.8|1
1644291490000|2022-02-08 03:38:10|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|1
1644291510000|2022-02-08 03:38:30|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|44678.3|44658.3|0
1644291520000|2022-02-08 03:38:40|44677.8|44657.8|44675.8|44655.8|44677.8|44657.8|44675.8|44655.8|0
1644291530000|2022-02-08 03:38:50|44673.8|44653.8|44676.3|44656.3|44676.3|44656.3|44673.8|44653.8|2
1644291540000|2022-02-08 03:39:00|44676.9|44656.9|44678.8|44658.8|44678.8|44658.8|44676.9|44656.9|0
1644291550000|2022-02-08 03:39:10|44678.3|44658.3|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|6
1644291560000|2022-02-08 03:39:20|44681.3|44661.3|44676.3|44656.3|44681.3|44661.3|44676.3|44656.3|1
1644291570000|2022-02-08 03:39:30|44679.4|44659.4|44676.3|44656.3|44681.3|44661.3|44676.3|44656.3|6
1644291590000|2022-02-08 03:39:50|44675.8|44655.8|44675.8|44655.8|44676.3|44656.3|44675.8|44655.8|1
1644291600000|2022-02-08 03:40:00|44673.3|44653.3|44671.9|44651.9|44673.3|44653.3|44671.9|44651.9|1
1644291610000|2022-02-08 03:40:10|44673.3|44653.3|44674.4|44654.4|44674.4|44654.4|44671.3|44651.3|14
1644291620000|2022-02-08 03:40:20|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|2
1644291630000|2022-02-08 03:40:30|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|2
1644291650000|2022-02-08 03:40:50|44678.8|44658.8|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|11
1644291660000|2022-02-08 03:41:00|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|1
1644291680000|2022-02-08 03:41:20|44681.3|44661.3|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|6
1644291690000|2022-02-08 03:41:30|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|4
1644291700000|2022-02-08 03:41:40|44686.9|44666.9|44691.3|44671.3|44691.3|44671.3|44686.9|44666.9|7
1644291710000|2022-02-08 03:41:50|44693.8|44673.8|44693.8|44673.8|44693.8|44673.8|44693.8|44673.8|3
1644291720000|2022-02-08 03:42:00|44691.3|44671.3|44691.3|44671.3|44693.3|44673.3|44691.3|44671.3|3
1644291730000|2022-02-08 03:42:10|44688.8|44668.8|44683.8|44663.8|44688.8|44668.8|44683.3|44663.3|9
1644291740000|2022-02-08 03:42:20|44685.8|44665.8|44686.3|44666.3|44686.3|44666.3|44685.8|44665.8|0
1644291760000|2022-02-08 03:42:40|||||||||1
1644291770000|2022-02-08 03:42:50|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|44688.8|44668.8|7
1644291780000|2022-02-08 03:43:00|44691.3|44671.3|44691.3|44671.3|44693.3|44673.3|44691.3|44671.3|6
1644291790000|2022-02-08 03:43:10|44696.3|44676.3|44693.8|44673.8|44696.3|44676.3|44693.8|44673.8|5
1644291800000|2022-02-08 03:43:20|44693.3|44673.3|44691.3|44671.3|44693.3|44673.3|44691.3|44671.3|1
1644291810000|2022-02-08 03:43:30|44688.8|44668.8|44688.3|44668.3|44688.8|44668.8|44686.3|44666.3|8
1644291820000|2022-02-08 03:43:40|44686.3|44666.3|44686.3|44666.3|44691.3|44671.3|44686.3|44666.3|13
1644291830000|2022-02-08 03:43:50|44689.4|44669.4|44696.3|44676.3|44696.3|44676.3|44689.4|44669.4|20
1644291840000|2022-02-08 03:44:00|44704.4|44684.4|44706.3|44686.3|44708.8|44688.8|44704.4|44684.4|21
1644291850000|2022-02-08 03:44:10|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|44711.3|44691.3|4
1644291860000|2022-02-08 03:44:20|44708.8|44688.8|44705.8|44685.8|44708.8|44688.8|44705.3|44685.3|10
1644291870000|2022-02-08 03:44:30|44705.3|44685.3|44699.4|44679.4|44705.3|44685.3|44699.4|44679.4|6
1644291880000|2022-02-08 03:44:40|||||||||1
1644291890000|2022-02-08 03:44:50|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|44701.3|44681.3|1
1644291900000|2022-02-08 03:45:00|44711.3|44691.3|44711.3|44691.3|44715.8|44695.8|44711.3|44691.3|4
1644291910000|2022-02-08 03:45:10|||||||||3
1644291920000|2022-02-08 03:45:20|44709.4|44689.4|44708.8|44688.8|44711.3|44691.3|44708.8|44688.8|1
1644291930000|2022-02-08 03:45:30|44703.8|44683.8|44706.3|44686.3|44706.3|44686.3|44703.8|44683.8|6
1644291950000|2022-02-08 03:45:50|44703.8|44683.8|44701.9|44681.9|44703.8|44683.8|44701.3|44681.3|8
1644291960000|2022-02-08 03:46:00|44703.8|44683.8|44691.3|44671.3|44703.8|44683.8|44688.8|44668.8|7
1644291970000|2022-02-08 03:46:10|44688.8|44668.8|44683.8|44663.8|44688.8|44668.8|44683.8|44663.8|4
1644291990000|2022-02-08 03:46:30|44684.4|44664.4|44681.3|44661.3|44686.3|44666.3|44681.3|44661.3|11
1644292000000|2022-02-08 03:46:40|44676.9|44656.9|44681.3|44661.3|44681.3|44661.3|44676.9|44656.9|0
1644292010000|2022-02-08 03:46:50|44679.4|44659.4|44679.4|44659.4|44681.3|44661.3|44679.4|44659.4|0
1644292020000|2022-02-08 03:47:00|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|0
1644292030000|2022-02-08 03:47:10|44681.9|44661.9|44683.8|44663.8|44683.8|44663.8|44681.9|44661.9|2
1644292040000|2022-02-08 03:47:20|44681.9|44661.9|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|1
1644292050000|2022-02-08 03:47:30|44678.3|44658.3|44673.8|44653.8|44678.3|44658.3|44673.8|44653.8|9
1644292060000|2022-02-08 03:47:40|44671.9|44651.9|44671.3|44651.3|44673.8|44653.8|44671.3|44651.3|7
1644292070000|2022-02-08 03:47:50|44670.8|44650.8|44671.3|44651.3|44671.3|44651.3|44668.8|44648.8|1
1644292080000|2022-02-08 03:48:00|44670.8|44650.8|44668.8|44648.8|44670.8|44650.8|44668.8|44648.8|1
1644292100000|2022-02-08 03:48:20|44669.4|44649.4|44671.3|44651.3|44671.3|44651.3|44669.4|44649.4|0
1644292110000|2022-02-08 03:48:30|||||||||1
1644292120000|2022-02-08 03:48:40|44671.9|44651.9|44671.3|44651.3|44671.9|44651.9|44671.3|44651.3|0
1644292130000|2022-02-08 03:48:50|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|0
1644292140000|2022-02-08 03:49:00|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|0
1644292170000|2022-02-08 03:49:30|||||||||3
1644292190000|2022-02-08 03:49:50|||||||||1
1644292200000|2022-02-08 03:50:00|44673.3|44653.3|44671.3|44651.3|44673.3|44653.3|44671.3|44651.3|0
1644292220000|2022-02-08 03:50:20|44670.8|44650.8|44671.3|44651.3|44673.8|44653.8|44668.8|44648.8|1
1644292230000|2022-02-08 03:50:30|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|0
1644292250000|2022-02-08 03:50:50|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|44671.3|44651.3|0
1644292260000|2022-02-08 03:51:00|44673.8|44653.8|44673.8|44653.8|44676.9|44656.9|44673.8|44653.8|9
1644292270000|2022-02-08 03:51:10|44671.3|44651.3|44669.4|44649.4|44671.3|44651.3|44669.4|44649.4|27
1644292280000|2022-02-08 03:51:20|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44661.9|44641.9|7
1644292290000|2022-02-08 03:51:30|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|2
1644292300000|2022-02-08 03:51:40|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|44671.9|44651.9|4
1644292310000|2022-02-08 03:51:50|44676.3|44656.3|44673.8|44653.8|44676.3|44656.3|44673.8|44653.8|4
1644292320000|2022-02-08 03:52:00|||||||||2
1644292330000|2022-02-08 03:52:10|44673.3|44653.3|44668.8|44648.8|44673.3|44653.3|44668.8|44648.8|4
1644292340000|2022-02-08 03:52:20|44666.3|44646.3|44666.3|44646.3|44666.3|44646.3|44663.8|44643.8|13
1644292350000|2022-02-08 03:52:30|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|44668.8|44648.8|2
1644292360000|2022-02-08 03:52:40|44674.4|44654.4|44673.8|44653.8|44674.4|44654.4|44673.8|44653.8|2
1644292370000|2022-02-08 03:52:50|44671.3|44651.3|44676.3|44656.3|44676.3|44656.3|44671.3|44651.3|0
1644292380000|2022-02-08 03:53:00|||||||||14
1644292390000|2022-02-08 03:53:10|||||||||21
1644292400000|2022-02-08 03:53:20|44678.8|44658.8|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|0
1644292410000|2022-02-08 03:53:30|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|0
1644292480000|2022-02-08 03:54:40|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|1
1644292490000|2022-02-08 03:54:50|||||||||1
1644292500000|2022-02-08 03:55:00|44673.8|44653.8|44676.3|44656.3|44678.8|44658.8|44673.8|44653.8|0
1644292510000|2022-02-08 03:55:10|44678.8|44658.8|44674.4|44654.4|44678.8|44658.8|44674.4|44654.4|0
1644292530000|2022-02-08 03:55:30|44676.3|44656.3|44673.8|44653.8|44676.3|44656.3|44673.8|44653.8|1
1644292560000|2022-02-08 03:56:00|44676.3|44656.3|44678.8|44658.8|44678.8|44658.8|44676.3|44656.3|1
1644292590000|2022-02-08 03:56:30|44679.4|44659.4|44680.8|44660.8|44680.8|44660.8|44679.4|44659.4|0
1644292600000|2022-02-08 03:56:40|44678.8|44658.8|44681.3|44661.3|44681.3|44661.3|44676.9|44656.9|0
1644292610000|2022-02-08 03:56:50|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|0
1644292620000|2022-02-08 03:57:00|44680.8|44660.8|44681.3|44661.3|44681.3|44661.3|44680.8|44660.8|0
1644292640000|2022-02-08 03:57:20|44683.3|44663.3|44686.3|44666.3|44688.8|44668.8|44683.3|44663.3|4
1644292650000|2022-02-08 03:57:30|44688.8|44668.8|44686.3|44666.3|44688.8|44668.8|44686.3|44666.3|2
1644292660000|2022-02-08 03:57:40|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|2
1644292680000|2022-02-08 03:58:00|44681.9|44661.9|44681.3|44661.3|44686.3|44666.3|44681.3|44661.3|3
1644292700000|2022-02-08 03:58:20|||||||||3
1644292710000|2022-02-08 03:58:30|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|44680.8|44660.8|10
1644292720000|2022-02-08 03:58:40|44680.3|44660.3|44681.3|44661.3|44681.3|44661.3|44678.3|44658.3|14
1644292730000|2022-02-08 03:58:50|44678.8|44658.8|44676.3|44656.3|44681.3|44661.3|44676.3|44656.3|0
1644292740000|2022-02-08 03:59:00|44680.8|44660.8|44676.3|44656.3|44680.8|44660.8|44676.3|44656.3|6
1644292750000|2022-02-08 03:59:10|44678.3|44658.3|44678.3|44658.3|44681.3|44661.3|44678.3|44658.3|9
1644292760000|2022-02-08 03:59:20|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|44676.3|44656.3|1
1644292770000|2022-02-08 03:59:30|44681.3|44661.3|44678.8|44658.8|44681.3|44661.3|44676.3|44656.3|12
1644292780000|2022-02-08 03:59:40|44678.3|44658.3|44676.3|44656.3|44678.3|44658.3|44676.3|44656.3|0
1644292790000|2022-02-08 03:59:50|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|0
1644292800000|2022-02-08 04:00:00|44681.3|44661.3|44683.8|44663.8|44683.8|44663.8|44681.3|44661.3|2
1644292810000|2022-02-08 04:00:10|44681.3|44661.3|44686.3|44666.3|44686.3|44666.3|44681.3|44661.3|5
1644292820000|2022-02-08 04:00:20|44683.8|44663.8|44686.3|44666.3|44686.3|44666.3|44682.4|44662.4|0
1644292830000|2022-02-08 04:00:30|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|44681.3|44661.3|2
1644292870000|2022-02-08 04:01:10|||||||||1
1644292900000|2022-02-08 04:01:40|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|44678.8|44658.8|3
1644292910000|2022-02-08 04:01:50|44681.3|44661.3|44678.8|44658.8|44681.3|44661.3|44678.8|44658.8|0
1644292940000|2022-02-08 04:02:20|44679.4|44659.4|44668.3|44648.3|44681.3|44661.3|44668.3|44648.3|7
1644292960000|2022-02-08 04:02:40|44666.3|44646.3|44661.9|44641.9|44668.8|44648.8|44661.9|44641.9|5
1644292970000|2022-02-08 04:02:50|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|44661.3|44641.3|0
1644292980000|2022-02-08 04:03:00|44661.9|44641.9|44663.8|44643.8|44663.8|44643.8|44661.3|44641.3|0
1644292990000|2022-02-08 04:03:10|44661.9|44641.9|44661.3|44641.3|44663.8|44643.8|44661.3|44641.3|1
1644293000000|2022-02-08 04:03:20|44660.3|44640.3|44661.3|44641.3|44661.3|44641.3|44656.3|44636.3|6
1644293030000|2022-02-08 04:03:50|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|44663.8|44643.8|0
1644293040000|2022-02-08 04:04:00|44666.3|44646.3|44666.3|44646.3|44666.9|44646.9|44666.3|44646.3|1
1644293050000|2022-02-08 04:04:10|44666.9|44646.9|44671.9|44651.9|44671.9|44651.9|44666.9|44646.9|0
1644293060000|2022-02-08 04:04:20|44671.3|44651.3|44673.8|44653.8|44673.8|44653.8|44671.3|44651.3|1
1644293070000|2022-02-08 04:04:30|44671.3|44651.3|44673.8|44653.8|44673.8|44653.8|44671.3|44651.3|2
1644293080000|2022-02-08 04:04:40|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1644293100000|2022-02-08 04:05:00|44676.4|44656.4|44673.9|44653.9|44676.4|44656.4|44673.9|44653.9|2
1644293120000|2022-02-08 04:05:20|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|1
1644293160000|2022-02-08 04:06:00|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|44669.4|44649.4|1
1644293180000|2022-02-08 04:06:20|44671.4|44651.4|44668.9|44648.9|44671.4|44651.4|44668.9|44648.9|0
1644293220000|2022-02-08 04:07:00|44669.4|44649.4|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|1
1644293230000|2022-02-08 04:07:10|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|0
1644293250000|2022-02-08 04:07:30|||||||||1
1644293270000|2022-02-08 04:07:50|44666.9|44646.9|44668.9|44648.9|44668.9|44648.9|44666.9|44646.9|0
1644293310000|2022-02-08 04:08:30|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|1
1644293330000|2022-02-08 04:08:50|44670.8|44650.8|44671.4|44651.4|44671.4|44651.4|44670.8|44650.8|1
1644293340000|2022-02-08 04:09:00|44668.9|44648.9|44671.9|44651.9|44671.9|44651.9|44668.9|44648.9|2
1644293350000|2022-02-08 04:09:10|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1644293360000|2022-02-08 04:09:20|44674.4|44654.4|44673.9|44653.9|44676.4|44656.4|44673.9|44653.9|0
1644293370000|2022-02-08 04:09:30|44674.4|44654.4|44673.9|44653.9|44675.8|44655.8|44673.9|44653.9|0
1644293380000|2022-02-08 04:09:40|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|0
1644293400000|2022-02-08 04:10:00|44673.9|44653.9|44671.4|44651.4|44673.9|44653.9|44671.4|44651.4|1
1644293430000|2022-02-08 04:10:30|44671.9|44651.9|44673.9|44653.9|44673.9|44653.9|44671.9|44651.9|1
1644293440000|2022-02-08 04:10:40|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|0
1644293450000|2022-02-08 04:10:50|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|44673.9|44653.9|0
1644293460000|2022-02-08 04:11:00|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44673.9|44653.9|1
1644293470000|2022-02-08 04:11:10|44678.9|44658.9|44676.4|44656.4|44678.9|44658.9|44676.4|44656.4|0
1644293480000|2022-02-08 04:11:20|44676.9|44656.9|44681.4|44661.4|44681.4|44661.4|44676.9|44656.9|4
1644293490000|2022-02-08 04:11:30|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|1
1644293520000|2022-02-08 04:12:00|||||||||1
1644293540000|2022-02-08 04:12:20|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|44681.9|44661.9|0
1644293580000|2022-02-08 04:13:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|1
1644293600000|2022-02-08 04:13:20|44683.3|44663.3|44681.4|44661.4|44683.3|44663.3|44681.4|44661.4|3
1644293620000|2022-02-08 04:13:40|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|44679.4|44659.4|0
1644293660000|2022-02-08 04:14:20|||||||||1
1644293690000|2022-02-08 04:14:50|44681.4|44661.4|44680.8|44660.8|44681.4|44661.4|44680.8|44660.8|2
1644293700000|2022-02-08 04:15:00|44681.4|44661.4|44678.3|44658.3|44681.4|44661.4|44678.3|44658.3|3
1644293720000|2022-02-08 04:15:20|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|1
1644293730000|2022-02-08 04:15:30|44675.3|44655.3|44676.4|44656.4|44676.4|44656.4|44675.3|44655.3|2
1644293740000|2022-02-08 04:15:40|44676.9|44656.9|44678.9|44658.9|44678.9|44658.9|44676.9|44656.9|7
1644293750000|2022-02-08 04:15:50|44678.3|44658.3|44680.8|44660.8|44681.4|44661.4|44678.3|44658.3|11
1644293760000|2022-02-08 04:16:00|44676.9|44656.9|44676.4|44656.4|44678.9|44658.9|44676.4|44656.4|9
1644293770000|2022-02-08 04:16:10|44676.9|44656.9|44676.4|44656.4|44676.9|44656.9|44676.4|44656.4|1
1644293780000|2022-02-08 04:16:20|44673.9|44653.9|44678.9|44658.9|44678.9|44658.9|44673.9|44653.9|14
1644293790000|2022-02-08 04:16:30|44681.4|44661.4|44686.4|44666.4|44688.3|44668.3|44681.4|44661.4|5
1644293800000|2022-02-08 04:16:40|44683.9|44663.9|44681.4|44661.4|44683.9|44663.9|44681.4|44661.4|5
1644293810000|2022-02-08 04:16:50|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|4
1644293820000|2022-02-08 04:17:00|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|44681.4|44661.4|3
1644293830000|2022-02-08 04:17:10|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|2
1644293850000|2022-02-08 04:17:30|44678.9|44658.9|44676.4|44656.4|44678.9|44658.9|44676.4|44656.4|1
1644293860000|2022-02-08 04:17:40|44678.9|44658.9|44678.3|44658.3|44678.9|44658.9|44678.3|44658.3|1
1644293870000|2022-02-08 04:17:50|44678.9|44658.9|44681.4|44661.4|44683.3|44663.3|44678.9|44658.9|2
1644293880000|2022-02-08 04:18:00|44683.3|44663.3|44685.8|44665.8|44685.8|44665.8|44683.3|44663.3|2
1644293910000|2022-02-08 04:18:30|44686.4|44666.4|44691.4|44671.4|44691.4|44671.4|44686.4|44666.4|3
1644293920000|2022-02-08 04:18:40|||||||||1
1644293930000|2022-02-08 04:18:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1644293940000|2022-02-08 04:19:00|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|44686.9|44666.9|1
1644293990000|2022-02-08 04:19:50|44691.4|44671.4|44693.9|44673.9|44693.9|44673.9|44691.4|44671.4|10
1644294000000|2022-02-08 04:20:00|||||||||2
1644294010000|2022-02-08 04:20:10|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|0
1644294020000|2022-02-08 04:20:20|44696.4|44676.4|44698.9|44678.9|44698.9|44678.9|44696.4|44676.4|0
1644294030000|2022-02-08 04:20:30|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|0
1644294060000|2022-02-08 04:21:00|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|3
1644294120000|2022-02-08 04:22:00|||||||||1
1644294130000|2022-02-08 04:22:10|44698.3|44678.3|44693.9|44673.9|44698.3|44678.3|44693.9|44673.9|1
1644294140000|2022-02-08 04:22:20|44691.9|44671.9|44691.4|44671.4|44695.8|44675.8|44691.4|44671.4|0
1644294160000|2022-02-08 04:22:40|44695.8|44675.8|44691.4|44671.4|44695.8|44675.8|44691.4|44671.4|0
1644294170000|2022-02-08 04:22:50|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|0
1644294180000|2022-02-08 04:23:00|44693.9|44673.9|44695.8|44675.8|44695.8|44675.8|44693.9|44673.9|0
1644294190000|2022-02-08 04:23:10|44693.9|44673.9|44695.8|44675.8|44695.8|44675.8|44693.9|44673.9|0
1644294200000|2022-02-08 04:23:20|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44691.4|44671.4|1
1644294210000|2022-02-08 04:23:30|44693.3|44673.3|44691.4|44671.4|44693.3|44673.3|44691.4|44671.4|0
1644294220000|2022-02-08 04:23:40|44693.3|44673.3|44695.8|44675.8|44695.8|44675.8|44693.3|44673.3|1
1644294240000|2022-02-08 04:24:00|||||||||4
1644294250000|2022-02-08 04:24:10|44693.9|44673.9|44693.3|44673.3|44693.9|44673.9|44691.4|44671.4|2
1644294260000|2022-02-08 04:24:20|44691.4|44671.4|44695.8|44675.8|44698.3|44678.3|44691.4|44671.4|4
1644294280000|2022-02-08 04:24:40|44693.9|44673.9|44696.4|44676.4|44696.4|44676.4|44693.9|44673.9|4
1644294290000|2022-02-08 04:24:50|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|0
1644294300000|2022-02-08 04:25:00|44695.3|44675.3|44691.4|44671.4|44695.3|44675.3|44691.4|44671.4|4
1644294310000|2022-02-08 04:25:10|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|44690.8|44670.8|0
1644294330000|2022-02-08 04:25:30|||||||||6
1644294340000|2022-02-08 04:25:40|44691.4|44671.4|44691.9|44671.9|44691.9|44671.9|44691.4|44671.4|5
1644294350000|2022-02-08 04:25:50|44696.4|44676.4|44700.8|44680.8|44701.4|44681.4|44696.4|44676.4|8
1644294360000|2022-02-08 04:26:00|44700.3|44680.3|44696.4|44676.4|44700.3|44680.3|44696.4|44676.4|1
1644294370000|2022-02-08 04:26:10|44698.3|44678.3|44696.4|44676.4|44698.3|44678.3|44696.4|44676.4|0
1644294380000|2022-02-08 04:26:20|44698.3|44678.3|44696.4|44676.4|44698.3|44678.3|44696.4|44676.4|1
1644294400000|2022-02-08 04:26:40|44698.3|44678.3|44695.8|44675.8|44698.3|44678.3|44695.8|44675.8|3
1644294420000|2022-02-08 04:27:00|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|0
1644294430000|2022-02-08 04:27:10|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|44691.9|44671.9|4
1644294440000|2022-02-08 04:27:20|44693.9|44673.9|44693.9|44673.9|44696.4|44676.4|44693.9|44673.9|1
1644294450000|2022-02-08 04:27:30|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44693.9|44673.9|0
1644294460000|2022-02-08 04:27:40|44693.9|44673.9|44695.8|44675.8|44695.8|44675.8|44693.9|44673.9|0
1644294470000|2022-02-08 04:27:50|44693.9|44673.9|44693.9|44673.9|44695.8|44675.8|44693.9|44673.9|1
1644294480000|2022-02-08 04:28:00|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|0
1644294490000|2022-02-08 04:28:10|||||||||7
1644294500000|2022-02-08 04:28:20|||||||||10
1644294520000|2022-02-08 04:28:40|||||||||1
1644294560000|2022-02-08 04:29:20|||||||||2
1644294570000|2022-02-08 04:29:30|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|44695.8|44675.8|0
1644294580000|2022-02-08 04:29:40|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|44693.9|44673.9|4
1644294590000|2022-02-08 04:29:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1644294600000|2022-02-08 04:30:00|44686.4|44666.4|44685.8|44665.8|44686.4|44666.4|44683.9|44663.9|8
1644294610000|2022-02-08 04:30:10|44683.3|44663.3|44683.3|44663.3|44685.8|44665.8|44681.4|44661.4|1
1644294620000|2022-02-08 04:30:20|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|2
1644294640000|2022-02-08 04:30:40|44681.4|44661.4|44686.4|44666.4|44686.4|44666.4|44681.4|44661.4|3
1644294660000|2022-02-08 04:31:00|44688.9|44668.9|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|16
1644294670000|2022-02-08 04:31:10|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|44685.8|44665.8|4
1644294680000|2022-02-08 04:31:20|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44685.8|44665.8|0
1644294690000|2022-02-08 04:31:30|44685.8|44665.8|44683.3|44663.3|44685.8|44665.8|44683.3|44663.3|0
1644294700000|2022-02-08 04:31:40|44685.3|44665.3|44686.4|44666.4|44686.4|44666.4|44685.3|44665.3|1
1644294710000|2022-02-08 04:31:50|44688.9|44668.9|44686.4|44666.4|44688.9|44668.9|44686.4|44666.4|5
1644294720000|2022-02-08 04:32:00|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|1
1644294730000|2022-02-08 04:32:10|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|44686.4|44666.4|2
1644294740000|2022-02-08 04:32:20|44684.4|44664.4|44686.4|44666.4|44686.4|44666.4|44684.4|44664.4|1
1644294790000|2022-02-08 04:33:10|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|1
1644294800000|2022-02-08 04:33:20|44683.3|44663.3|44681.4|44661.4|44683.3|44663.3|44681.4|44661.4|0
1644294810000|2022-02-08 04:33:30|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|44683.9|44663.9|0
1644294840000|2022-02-08 04:34:00|44681.9|44661.9|44681.4|44661.4|44681.9|44661.9|44681.4|44661.4|0
1644294920000|2022-02-08 04:35:20|44679.4|44659.4|44678.9|44658.9|44679.4|44659.4|44678.9|44658.9|1
1644294950000|2022-02-08 04:35:50|44679.4|44659.4|44678.9|44658.9|44681.4|44661.4|44678.9|44658.9|0
1644294980000|2022-02-08 04:36:20|44676.9|44656.9|44676.4|44656.4|44676.9|44656.9|44676.4|44656.4|0
1644295000000|2022-02-08 04:36:40|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|3
1644295010000|2022-02-08 04:36:50|44676.4|44656.4|44675.8|44655.8|44676.4|44656.4|44675.8|44655.8|0
1644295030000|2022-02-08 04:37:10|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|44676.4|44656.4|0
1644295070000|2022-02-08 04:37:50|||||||||1
1644295130000|2022-02-08 04:38:50|||||||||2
1644295140000|2022-02-08 04:39:00|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|44675.8|44655.8|1
1644295150000|2022-02-08 04:39:10|44673.9|44653.9|44661.4|44641.4|44673.9|44653.9|44658.9|44638.9|9
1644295160000|2022-02-08 04:39:20|44660.8|44640.8|44661.4|44641.4|44661.4|44641.4|44660.8|44640.8|0
1644295170000|2022-02-08 04:39:30|44658.9|44638.9|44658.9|44638.9|44661.4|44641.4|44658.9|44638.9|0
1644295180000|2022-02-08 04:39:40|44661.4|44641.4|44658.9|44638.9|44661.4|44641.4|44658.9|44638.9|4
1644295200000|2022-02-08 04:40:00|44661.4|44641.4|44659.4|44639.4|44661.4|44641.4|44658.9|44638.9|1
1644295210000|2022-02-08 04:40:10|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|1
1644295230000|2022-02-08 04:40:30|||||||||1
1644295270000|2022-02-08 04:41:10|44663.9|44643.9|44661.4|44641.4|44663.9|44643.9|44661.4|44641.4|1
1644295280000|2022-02-08 04:41:20|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|2
1644295300000|2022-02-08 04:41:40|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|2
1644295320000|2022-02-08 04:42:00|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|1
1644295330000|2022-02-08 04:42:10|44660.8|44640.8|44661.4|44641.4|44661.4|44641.4|44660.8|44640.8|0
1644295360000|2022-02-08 04:42:40|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|2
1644295370000|2022-02-08 04:42:50|44666.4|44646.4|44664.4|44644.4|44666.4|44646.4|44663.9|44643.9|1
1644295380000|2022-02-08 04:43:00|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44663.9|44643.9|0
1644295400000|2022-02-08 04:43:20|44666.9|44646.9|44665.8|44645.8|44670.8|44650.8|44665.8|44645.8|2
1644295410000|2022-02-08 04:43:30|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1644295420000|2022-02-08 04:43:40|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1644295430000|2022-02-08 04:43:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1644295440000|2022-02-08 04:44:00|44663.9|44643.9|44661.4|44641.4|44663.9|44643.9|44661.4|44641.4|1
1644295450000|2022-02-08 04:44:10|44662.4|44642.4|44666.4|44646.4|44666.4|44646.4|44662.4|44642.4|1
1644295460000|2022-02-08 04:44:20|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1644295470000|2022-02-08 04:44:30|||||||||1
1644295480000|2022-02-08 04:44:40|44665.8|44645.8|44666.4|44646.4|44666.4|44646.4|44663.9|44643.9|0
1644295500000|2022-02-08 04:45:00|44668.3|44648.3|44668.3|44648.3|44668.3|44648.3|44666.4|44646.4|2
1644295510000|2022-02-08 04:45:10|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1644295520000|2022-02-08 04:45:20|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|2
1644295530000|2022-02-08 04:45:30|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|0
1644295550000|2022-02-08 04:45:50|44663.9|44643.9|44665.8|44645.8|44665.8|44645.8|44663.3|44643.3|1
1644295560000|2022-02-08 04:46:00|44663.3|44643.3|44665.8|44645.8|44665.8|44645.8|44663.3|44643.3|0
1644295590000|2022-02-08 04:46:30|44665.3|44645.3|44663.3|44643.3|44665.3|44645.3|44663.3|44643.3|0
1644295610000|2022-02-08 04:46:50|44662.8|44642.8|44663.3|44643.3|44663.3|44643.3|44662.8|44642.8|1
1644295620000|2022-02-08 04:47:00|44665.3|44645.3|44663.3|44643.3|44665.8|44645.8|44662.8|44642.8|4
1644295640000|2022-02-08 04:47:20|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|6
1644295660000|2022-02-08 04:47:40|44663.9|44643.9|44661.4|44641.4|44663.9|44643.9|44661.4|44641.4|0
1644295670000|2022-02-08 04:47:50|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|44666.4|44646.4|1
1644295680000|2022-02-08 04:48:00|44668.3|44648.3|44665.8|44645.8|44668.3|44648.3|44665.8|44645.8|1
1644295690000|2022-02-08 04:48:10|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|44663.3|44643.3|0
1644295700000|2022-02-08 04:48:20|44663.9|44643.9|44668.3|44648.3|44668.3|44648.3|44663.9|44643.9|1
1644295720000|2022-02-08 04:48:40|||||||||1
1644295740000|2022-02-08 04:49:00|44668.9|44648.9|44668.9|44648.9|44668.9|44648.9|44668.3|44648.3|0
1644295750000|2022-02-08 04:49:10|44668.3|44648.3|44668.9|44648.9|44668.9|44648.9|44668.3|44648.3|0
1644295760000|2022-02-08 04:49:20|44668.3|44648.3|44666.4|44646.4|44670.8|44650.8|44666.4|44646.4|1
1644295790000|2022-02-08 04:49:50|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|0
1644295800000|2022-02-08 04:50:00|44666.4|44646.4|44668.9|44648.9|44668.9|44648.9|44666.4|44646.4|2
1644295820000|2022-02-08 04:50:20|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|44665.8|44645.8|2
1644295840000|2022-02-08 04:50:40|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|2
1644295850000|2022-02-08 04:50:50|||||||||1
1644295870000|2022-02-08 04:51:10|||||||||2
1644295880000|2022-02-08 04:51:20|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1644295890000|2022-02-08 04:51:30|44664.4|44644.4|44666.4|44646.4|44666.4|44646.4|44664.4|44644.4|0
1644295950000|2022-02-08 04:52:30|44664.4|44644.4|44661.4|44641.4|44664.4|44644.4|44661.4|44641.4|1
1644295960000|2022-02-08 04:52:40|||||||||1
1644295970000|2022-02-08 04:52:50|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|1
1644296010000|2022-02-08 04:53:30|44658.3|44638.3|44660.8|44640.8|44660.8|44640.8|44658.3|44638.3|2
1644296020000|2022-02-08 04:53:40|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1644296030000|2022-02-08 04:53:50|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|1
1644296060000|2022-02-08 04:54:20|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1644296070000|2022-02-08 04:54:30|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|2
1644296080000|2022-02-08 04:54:40|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1644296090000|2022-02-08 04:54:50|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|0
1644296100000|2022-02-08 04:55:00|44658.3|44638.3|44656.4|44636.4|44658.3|44638.3|44656.4|44636.4|4
1644296110000|2022-02-08 04:55:10|44658.3|44638.3|44658.3|44638.3|44660.8|44640.8|44658.3|44638.3|1
1644296120000|2022-02-08 04:55:20|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|44660.8|44640.8|2
1644296140000|2022-02-08 04:55:40|44660.3|44640.3|44658.3|44638.3|44660.3|44640.3|44658.3|44638.3|0
1644296160000|2022-02-08 04:56:00|44658.9|44638.9|44661.4|44641.4|44661.4|44641.4|44658.9|44638.9|2
1644296170000|2022-02-08 04:56:10|44660.8|44640.8|44660.8|44640.8|44661.4|44641.4|44658.3|44638.3|2
1644296190000|2022-02-08 04:56:30|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|0
1644296200000|2022-02-08 04:56:40|44660.3|44640.3|44661.4|44641.4|44661.4|44641.4|44660.3|44640.3|1
1644296220000|2022-02-08 04:57:00|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|44663.9|44643.9|1
1644296230000|2022-02-08 04:57:10|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|44661.4|44641.4|0
1644296250000|2022-02-08 04:57:30|44663.9|44643.9|44665.8|44645.8|44665.8|44645.8|44663.9|44643.9|0
1644296260000|2022-02-08 04:57:40|44667.8|44647.8|44665.8|44645.8|44670.3|44650.3|44665.8|44645.8|3
1644296270000|2022-02-08 04:57:50|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44665.8|44645.8|0
1644296280000|2022-02-08 04:58:00|44665.8|44645.8|44668.3|44648.3|44668.3|44648.3|44665.8|44645.8|0
1644296290000|2022-02-08 04:58:10|44670.3|44650.3|44670.8|44650.8|44670.8|44650.8|44670.3|44650.3|0
1644296330000|2022-02-08 04:58:50|44670.3|44650.3|44666.4|44646.4|44670.3|44650.3|44666.4|44646.4|0
1644296340000|2022-02-08 04:59:00|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|1
1644296350000|2022-02-08 04:59:10|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|44671.4|44651.4|0
1644296380000|2022-02-08 04:59:40|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|44670.8|44650.8|0
1644296390000|2022-02-08 04:59:50|44668.9|44648.9|44671.4|44651.4|44671.4|44651.4|44668.9|44648.9|4
1644296400000|2022-02-08 05:00:00|44670.8|44650.8|44666.4|44646.4|44670.8|44650.8|44666.4|44646.4|1
1644296410000|2022-02-08 05:00:10|44663.3|44643.3|44660.8|44640.8|44663.3|44643.3|44660.8|44640.8|4
1644296420000|2022-02-08 05:00:20|||||||||1
1644296430000|2022-02-08 05:00:30|||||||||1
1644296440000|2022-02-08 05:00:40|44660.3|44640.3|44660.8|44640.8|44660.8|44640.8|44660.3|44640.3|0
1644296450000|2022-02-08 05:00:50|44660.3|44640.3|44660.8|44640.8|44660.8|44640.8|44660.3|44640.3|3
1644296470000|2022-02-08 05:01:10|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|0
1644296480000|2022-02-08 05:01:20|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|2
1644296520000|2022-02-08 05:02:00|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|44658.9|44638.9|2
1644296530000|2022-02-08 05:02:10|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|44658.3|44638.3|0
1644296540000|2022-02-08 05:02:20|44658.9|44638.9|44658.3|44638.3|44658.9|44638.9|44658.3|44638.3|1
1644296560000|2022-02-08 05:02:40|44653.9|44633.9|44651.4|44631.4|44653.9|44633.9|44651.4|44631.4|7
1644296580000|2022-02-08 05:03:00|44650.8|44630.8|44646.4|44626.4|44650.8|44630.8|44646.4|44626.4|1
1644296590000|2022-02-08 05:03:10|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|2
1644296600000|2022-02-08 05:03:20|44645.3|44625.3|44645.3|44625.3|44645.8|44625.8|44645.3|44625.3|1
1644296610000|2022-02-08 05:03:30|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|44645.8|44625.8|1
1644296620000|2022-02-08 05:03:40|44643.9|44623.9|44643.3|44623.3|44645.8|44625.8|44643.3|44623.3|0
1644296640000|2022-02-08 05:04:00|44643.9|44623.9|44643.3|44623.3|44643.9|44623.9|44643.3|44623.3|1
1644296660000|2022-02-08 05:04:20|44643.9|44623.9|44643.3|44623.3|44646.4|44626.4|44643.3|44623.3|2
1644296670000|2022-02-08 05:04:30|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|44641.4|44621.4|0
1644296690000|2022-02-08 05:04:50|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|44640.8|44620.8|3
1644296700000|2022-02-08 05:05:00|44638.3|44618.3|44620.8|44600.8|44638.3|44618.3|44620.8|44600.8|5
1644296710000|2022-02-08 05:05:10|44618.3|44598.3|44613.9|44593.9|44618.3|44598.3|44611.9|44591.9|8
1644296720000|2022-02-08 05:05:20|44613.3|44593.3|44613.3|44593.3|44613.3|44593.3|44613.3|44593.3|4
1644296730000|2022-02-08 05:05:30|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|2
1644296740000|2022-02-08 05:05:40|44615.8|44595.8|44615.8|44595.8|44618.3|44598.3|44615.8|44595.8|2
1644296750000|2022-02-08 05:05:50|44613.3|44593.3|44618.3|44598.3|44618.3|44598.3|44613.3|44593.3|4
1644296760000|2022-02-08 05:06:00|44616.4|44596.4|44620.3|44600.3|44620.3|44600.3|44615.8|44595.8|3
1644296770000|2022-02-08 05:06:10|44620.8|44600.8|44616.4|44596.4|44623.9|44603.9|44616.4|44596.4|13
1644296780000|2022-02-08 05:06:20|44618.3|44598.3|44613.3|44593.3|44618.3|44598.3|44613.3|44593.3|3
1644296790000|2022-02-08 05:06:30|44613.9|44593.9|44613.3|44593.3|44613.9|44593.9|44613.3|44593.3|5
1644296800000|2022-02-08 05:06:40|||||||||1
1644296810000|2022-02-08 05:06:50|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44610.8|44590.8|5
1644296820000|2022-02-08 05:07:00|44613.9|44593.9|44613.9|44593.9|44615.8|44595.8|44613.9|44593.9|5
1644296830000|2022-02-08 05:07:10|||||||||1
1644296850000|2022-02-08 05:07:30|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|5
1644296860000|2022-02-08 05:07:40|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|2
1644296880000|2022-02-08 05:08:00|44611.9|44591.9|44613.9|44593.9|44613.9|44593.9|44611.9|44591.9|7
1644296890000|2022-02-08 05:08:10|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|5
1644296900000|2022-02-08 05:08:20|||||||||2
1644296910000|2022-02-08 05:08:30|44606.4|44586.4|44608.9|44588.9|44608.9|44588.9|44606.4|44586.4|2
1644296920000|2022-02-08 05:08:40|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|0
1644296930000|2022-02-08 05:08:50|||||||||1
1644296940000|2022-02-08 05:09:00|44606.4|44586.4|44611.4|44591.4|44611.4|44591.4|44606.4|44586.4|9
1644296950000|2022-02-08 05:09:10|44611.9|44591.9|44616.4|44596.4|44616.4|44596.4|44611.9|44591.9|1
1644296970000|2022-02-08 05:09:30|||||||||1
1644296980000|2022-02-08 05:09:40|44616.9|44596.9|44621.4|44601.4|44621.4|44601.4|44616.9|44596.9|1
1644296990000|2022-02-08 05:09:50|44620.8|44600.8|44616.9|44596.9|44620.8|44600.8|44616.9|44596.9|0
1644297000000|2022-02-08 05:10:00|44616.4|44596.4|44616.9|44596.9|44616.9|44596.9|44616.4|44596.4|2
1644297010000|2022-02-08 05:10:10|44619.4|44599.4|44616.4|44596.4|44619.4|44599.4|44616.4|44596.4|2
1644297020000|2022-02-08 05:10:20|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|3
1644297030000|2022-02-08 05:10:30|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|44616.9|44596.9|4
1644297040000|2022-02-08 05:10:40|44616.4|44596.4|44616.9|44596.9|44616.9|44596.9|44616.4|44596.4|6
1644297050000|2022-02-08 05:10:50|44620.8|44600.8|44621.4|44601.4|44621.4|44601.4|44620.8|44600.8|3
1644297060000|2022-02-08 05:11:00|44624.4|44604.4|44631.4|44611.4|44631.4|44611.4|44624.4|44604.4|1
1644297070000|2022-02-08 05:11:10|44633.3|44613.3|44633.9|44613.9|44633.9|44613.9|44633.3|44613.3|0
1644297080000|2022-02-08 05:11:20|44633.3|44613.3|44633.9|44613.9|44633.9|44613.9|44631.4|44611.4|2
1644297100000|2022-02-08 05:11:40|44633.3|44613.3|44631.4|44611.4|44633.3|44613.3|44631.4|44611.4|2
1644297110000|2022-02-08 05:11:50|44633.9|44613.9|44631.4|44611.4|44633.9|44613.9|44631.4|44611.4|1
1644297120000|2022-02-08 05:12:00|44633.9|44613.9|44626.4|44606.4|44633.9|44613.9|44626.4|44606.4|3
1644297130000|2022-02-08 05:12:10|44626.9|44606.9|44628.9|44608.9|44628.9|44608.9|44626.4|44606.4|0
1644297140000|2022-02-08 05:12:20|||||||||1
1644297150000|2022-02-08 05:12:30|44628.3|44608.3|44631.4|44611.4|44631.4|44611.4|44626.4|44606.4|2
1644297160000|2022-02-08 05:12:40|||||||||1
1644297170000|2022-02-08 05:12:50|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|0
1644297180000|2022-02-08 05:13:00|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|44630.8|44610.8|0
1644297190000|2022-02-08 05:13:10|44630.8|44610.8|44631.4|44611.4|44631.4|44611.4|44630.8|44610.8|1
1644297200000|2022-02-08 05:13:20|||||||||1
1644297230000|2022-02-08 05:13:50|||||||||2
1644297240000|2022-02-08 05:14:00|44631.9|44611.9|44633.9|44613.9|44633.9|44613.9|44631.9|44611.9|4
1644297270000|2022-02-08 05:14:30|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|44631.4|44611.4|3
1644297280000|2022-02-08 05:14:40|44631.9|44611.9|44633.9|44613.9|44633.9|44613.9|44631.9|44611.9|2
1644297300000|2022-02-08 05:15:00|44636.4|44616.4|44629.4|44609.4|44636.4|44616.4|44629.4|44609.4|4
1644297310000|2022-02-08 05:15:10|44631.4|44611.4|44626.9|44606.9|44631.4|44611.4|44626.9|44606.9|1
1644297320000|2022-02-08 05:15:20|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|2
1644297330000|2022-02-08 05:15:30|44623.3|44603.3|44621.4|44601.4|44623.3|44603.3|44621.4|44601.4|1
1644297340000|2022-02-08 05:15:40|44624.4|44604.4|44626.4|44606.4|44626.4|44606.4|44624.4|44604.4|3
1644297350000|2022-02-08 05:15:50|44625.8|44605.8|44621.4|44601.4|44626.4|44606.4|44621.4|44601.4|2
1644297400000|2022-02-08 05:16:40|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|5
1644297410000|2022-02-08 05:16:50|||||||||2
1644297420000|2022-02-08 05:17:00|44620.8|44600.8|44618.9|44598.9|44621.4|44601.4|44616.4|44596.4|4
1644297440000|2022-02-08 05:17:20|44616.4|44596.4|44621.4|44601.4|44621.4|44601.4|44616.4|44596.4|5
1644297450000|2022-02-08 05:17:30|44618.3|44598.3|44618.3|44598.3|44618.3|44598.3|44618.3|44598.3|3
1644297460000|2022-02-08 05:17:40|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|3
1644297480000|2022-02-08 05:18:00|44621.9|44601.9|44623.9|44603.9|44623.9|44603.9|44621.9|44601.9|5
1644297490000|2022-02-08 05:18:10|44623.3|44603.3|44621.4|44601.4|44623.3|44603.3|44621.4|44601.4|1
1644297530000|2022-02-08 05:18:50|44616.4|44596.4|44611.4|44591.4|44616.4|44596.4|44611.4|44591.4|4
1644297540000|2022-02-08 05:19:00|44608.9|44588.9|44608.9|44588.9|44608.9|44588.9|44606.4|44586.4|4
1644297550000|2022-02-08 05:19:10|44606.9|44586.9|44608.9|44588.9|44608.9|44588.9|44606.9|44586.9|0
1644297560000|2022-02-08 05:19:20|||||||||1
1644297590000|2022-02-08 05:19:50|||||||||2
1644297600000|2022-02-08 05:20:00|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|44611.4|44591.4|0
1644297610000|2022-02-08 05:20:10|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|44613.9|44593.9|0
1644297660000|2022-02-08 05:21:00|44615.8|44595.8|44616.9|44596.9|44616.9|44596.9|44615.8|44595.8|2
1644297670000|2022-02-08 05:21:10|||||||||2
1644297680000|2022-02-08 05:21:20|44619.4|44599.4|44619.4|44599.4|44619.4|44599.4|44619.4|44599.4|3
1644297690000|2022-02-08 05:21:30|44621.4|44601.4|44621.9|44601.9|44621.9|44601.9|44621.4|44601.4|1
1644297700000|2022-02-08 05:21:40|44621.4|44601.4|44619.4|44599.4|44621.9|44601.9|44619.4|44599.4|0
1644297710000|2022-02-08 05:21:50|44621.9|44601.9|44619.4|44599.4|44621.9|44601.9|44619.4|44599.4|1
1644297720000|2022-02-08 05:22:00|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|1
1644297740000|2022-02-08 05:22:20|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|4
1644297750000|2022-02-08 05:22:30|44626.4|44606.4|44626.4|44606.4|44626.4|44606.4|44621.4|44601.4|7
1644297760000|2022-02-08 05:22:40|||||||||2
1644297770000|2022-02-08 05:22:50|44628.3|44608.3|44623.9|44603.9|44628.3|44608.3|44623.9|44603.9|3
1644297780000|2022-02-08 05:23:00|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|8
1644297790000|2022-02-08 05:23:10|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|44616.4|44596.4|5
1644297800000|2022-02-08 05:23:20|44616.9|44596.9|44616.4|44596.4|44616.9|44596.9|44616.4|44596.4|3
1644297810000|2022-02-08 05:23:30|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|44621.4|44601.4|4
1644297820000|2022-02-08 05:23:40|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|44623.9|44603.9|2
1644297830000|2022-02-08 05:23:50|44624.4|44604.4|44626.4|44606.4|44626.4|44606.4|44624.4|44604.4|0
1644297840000|2022-02-08 05:24:00|||||||||7
1644297860000|2022-02-08 05:24:20|||||||||1
1644297870000|2022-02-08 05:24:30|44625.8|44605.8|44621.4|44601.4|44625.8|44605.8|44621.4|44601.4|3
1644297880000|2022-02-08 05:24:40|44620.8|44600.8|44618.9|44598.9|44620.8|44600.8|44618.9|44598.9|6
1644297890000|2022-02-08 05:24:50|44616.4|44596.4|44608.3|44588.3|44616.4|44596.4|44608.3|44588.3|10
1644297900000|2022-02-08 05:25:00|44606.4|44586.4|44601.9|44581.9|44606.4|44586.4|44601.9|44581.9|9
1644297920000|2022-02-08 05:25:20|44601.4|44581.4|44598.3|44578.3|44601.9|44581.9|44583.9|44563.9|16
1644297930000|2022-02-08 05:25:30|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44595.3|44575.3|6
1644297950000|2022-02-08 05:25:50|44598.3|44578.3|44595.8|44575.8|44598.3|44578.3|44595.8|44575.8|2
1644297960000|2022-02-08 05:26:00|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|44600.3|44580.3|0
1644297980000|2022-02-08 05:26:20|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|44601.4|44581.4|6
1644297990000|2022-02-08 05:26:30|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|44603.3|44583.3|2
1644298000000|2022-02-08 05:26:40|44605.3|44585.3|44610.3|44590.3|44610.3|44590.3|44605.3|44585.3|2
1644298010000|2022-02-08 05:26:50|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44612.3|44592.3|0
1644298020000|2022-02-08 05:27:00|44618.3|44598.3|44623.3|44603.3|44623.3|44603.3|44618.3|44598.3|9
1644298030000|2022-02-08 05:27:10|||||||||2
1644298040000|2022-02-08 05:27:20|44625.8|44605.8|44628.3|44608.3|44628.3|44608.3|44623.9|44603.9|2
1644298050000|2022-02-08 05:27:30|44623.3|44603.3|44623.3|44603.3|44623.3|44603.3|44623.3|44603.3|3
1644298060000|2022-02-08 05:27:40|||||||||3
1644298070000|2022-02-08 05:27:50|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44623.3|44603.3|2
1644298080000|2022-02-08 05:28:00|||||||||1
1644298090000|2022-02-08 05:28:10|44623.9|44603.9|44623.9|44603.9|44625.8|44605.8|44623.3|44603.3|4
1644298100000|2022-02-08 05:28:20|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|0
1644298110000|2022-02-08 05:28:30|||||||||1
1644298140000|2022-02-08 05:29:00|44630.3|44610.3|44638.3|44618.3|44638.3|44618.3|44630.3|44610.3|11
1644298170000|2022-02-08 05:29:30|44637.8|44617.8|44638.3|44618.3|44638.3|44618.3|44635.8|44615.8|7
1644298180000|2022-02-08 05:29:40|44633.9|44613.9|44633.3|44613.3|44633.9|44613.9|44633.3|44613.3|3
1644298190000|2022-02-08 05:29:50|44633.9|44613.9|44631.4|44611.4|44633.9|44613.9|44631.4|44611.4|1
1644298200000|2022-02-08 05:30:00|44630.8|44610.8|44587.8|44567.8|44630.8|44610.8|44587.8|44567.8|28
1644298210000|2022-02-08 05:30:10|44590.3|44570.3|44580.8|44560.8|44590.3|44570.3|44579.8|44559.8|12
1644298220000|2022-02-08 05:30:20|44580.3|44560.3|44587.8|44567.8|44587.8|44567.8|44577.8|44557.8|19
1644298230000|2022-02-08 05:30:30|44587.3|44567.3|44587.8|44567.8|44595.3|44575.3|44582.8|44562.8|14
1644298240000|2022-02-08 05:30:40|44585.8|44565.8|44592.8|44572.8|44592.8|44572.8|44582.8|44562.8|3
1644298250000|2022-02-08 05:30:50|44595.3|44575.3|44592.8|44572.8|44597.8|44577.8|44592.8|44572.8|7
1644298260000|2022-02-08 05:31:00|44587.8|44567.8|44560.3|44540.3|44590.3|44570.3|44560.3|44540.3|21
1644298270000|2022-02-08 05:31:10|44562.8|44542.8|44564.8|44544.8|44565.3|44545.3|44557.8|44537.8|13
1644298280000|2022-02-08 05:31:20|44562.8|44542.8|44565.3|44545.3|44570.3|44550.3|44562.8|44542.8|6
1644298290000|2022-02-08 05:31:30|44565.8|44545.8|44575.8|44555.8|44578.3|44558.3|44565.8|44545.8|4
1644298300000|2022-02-08 05:31:40|44575.3|44555.3|44565.8|44545.8|44575.3|44555.3|44565.8|44545.8|9
1644298310000|2022-02-08 05:31:50|44563.3|44543.3|44565.8|44545.8|44568.3|44548.3|44563.3|44543.3|14
1644298320000|2022-02-08 05:32:00|44567.8|44547.8|44565.3|44545.3|44567.8|44547.8|44565.3|44545.3|2
1644298330000|2022-02-08 05:32:10|44564.8|44544.8|44560.8|44540.8|44565.3|44545.3|44560.3|44540.3|2
1644298340000|2022-02-08 05:32:20|44562.8|44542.8|44567.3|44547.3|44569.3|44549.3|44560.3|44540.3|8
1644298350000|2022-02-08 05:32:30|44565.3|44545.3|44562.8|44542.8|44567.3|44547.3|44562.8|44542.8|1
1644298360000|2022-02-08 05:32:40|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|44560.3|44540.3|4
1644298370000|2022-02-08 05:32:50|44562.8|44542.8|44562.8|44542.8|44562.8|44542.8|44560.3|44540.3|3
1644298380000|2022-02-08 05:33:00|44560.3|44540.3|44557.8|44537.8|44560.3|44540.3|44552.8|44532.8|8
1644298390000|2022-02-08 05:33:10|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44550.3|44530.3|8
1644298400000|2022-02-08 05:33:20|44557.3|44537.3|44560.3|44540.3|44560.3|44540.3|44557.3|44537.3|5
1644298410000|2022-02-08 05:33:30|44559.8|44539.8|44555.8|44535.8|44559.8|44539.8|44552.8|44532.8|7
1644298420000|2022-02-08 05:33:40|44557.8|44537.8|44560.8|44540.8|44561.4|44541.4|44557.8|44537.8|3
1644298430000|2022-02-08 05:33:50|44561.4|44541.4|44568.3|44548.3|44568.3|44548.3|44561.4|44541.4|4
1644298440000|2022-02-08 05:34:00|44575.3|44555.3|44575.8|44555.8|44575.8|44555.8|44575.3|44555.3|3
1644298450000|2022-02-08 05:34:10|44576.4|44556.4|44580.3|44560.3|44580.3|44560.3|44575.3|44555.3|2
1644298460000|2022-02-08 05:34:20|44579.8|44559.8|44580.3|44560.3|44580.3|44560.3|44577.8|44557.8|0
1644298470000|2022-02-08 05:34:30|44579.8|44559.8|44577.8|44557.8|44580.8|44560.8|44577.8|44557.8|12
1644298480000|2022-02-08 05:34:40|44575.8|44555.8|44568.3|44548.3|44575.8|44555.8|44568.3|44548.3|2
1644298490000|2022-02-08 05:34:50|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|10
1644298500000|2022-02-08 05:35:00|44566.4|44546.4|44568.3|44548.3|44568.3|44548.3|44565.8|44545.8|2
1644298510000|2022-02-08 05:35:10|44568.9|44548.9|44568.3|44548.3|44568.9|44548.9|44568.3|44548.3|1
1644298520000|2022-02-08 05:35:20|44566.4|44546.4|44570.8|44550.8|44570.8|44550.8|44566.4|44546.4|0
1644298530000|2022-02-08 05:35:30|44573.3|44553.3|44578.9|44558.9|44578.9|44558.9|44573.3|44553.3|7
1644298540000|2022-02-08 05:35:40|44578.3|44558.3|44578.9|44558.9|44578.9|44558.9|44575.8|44555.8|2
1644298550000|2022-02-08 05:35:50|44577.8|44557.8|44577.8|44557.8|44578.3|44558.3|44577.8|44557.8|0
1644298560000|2022-02-08 05:36:00|44575.8|44555.8|44580.3|44560.3|44580.3|44560.3|44575.8|44555.8|6
1644298570000|2022-02-08 05:36:10|44578.3|44558.3|44580.3|44560.3|44580.3|44560.3|44575.8|44555.8|1
1644298580000|2022-02-08 05:36:20|44577.8|44557.8|44575.8|44555.8|44580.3|44560.3|44575.8|44555.8|2
1644298590000|2022-02-08 05:36:30|44578.3|44558.3|44580.3|44560.3|44580.3|44560.3|44575.8|44555.8|1
1644298600000|2022-02-08 05:36:40|44580.8|44560.8|44580.8|44560.8|44580.8|44560.8|44580.8|44560.8|1
1644298610000|2022-02-08 05:36:50|44581.4|44561.4|44588.3|44568.3|44588.3|44568.3|44581.4|44561.4|7
1644298620000|2022-02-08 05:37:00|44590.8|44570.8|44597.8|44577.8|44597.8|44577.8|44590.3|44570.3|2
1644298630000|2022-02-08 05:37:10|44595.8|44575.8|44595.3|44575.3|44597.8|44577.8|44595.3|44575.3|1
1644298640000|2022-02-08 05:37:20|44597.3|44577.3|44595.3|44575.3|44597.3|44577.3|44595.3|44575.3|1
1644298650000|2022-02-08 05:37:30|44594.8|44574.8|44590.8|44570.8|44594.8|44574.8|44590.8|44570.8|0
1644298660000|2022-02-08 05:37:40|44592.8|44572.8|44595.3|44575.3|44595.3|44575.3|44592.8|44572.8|3
1644298670000|2022-02-08 05:37:50|44597.8|44577.8|44595.3|44575.3|44597.8|44577.8|44595.3|44575.3|1
1644298680000|2022-02-08 05:38:00|44595.8|44575.8|44595.3|44575.3|44595.8|44575.8|44595.3|44575.3|2
1644298690000|2022-02-08 05:38:10|44590.8|44570.8|44587.8|44567.8|44590.8|44570.8|44587.8|44567.8|0
1644298700000|2022-02-08 05:38:20|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|1
1644298710000|2022-02-08 05:38:30|44585.8|44565.8|44585.3|44565.3|44585.8|44565.8|44585.3|44565.3|0
1644298720000|2022-02-08 05:38:40|44585.8|44565.8|44585.8|44565.8|44589.8|44569.8|44585.3|44565.3|4
1644298730000|2022-02-08 05:38:50|44587.8|44567.8|44582.3|44562.3|44587.8|44567.8|44579.8|44559.8|2
1644298740000|2022-02-08 05:39:00|44582.8|44562.8|44585.8|44565.8|44588.3|44568.3|44582.8|44562.8|2
1644298750000|2022-02-08 05:39:10|44588.3|44568.3|44590.3|44570.3|44590.3|44570.3|44588.3|44568.3|1
1644298760000|2022-02-08 05:39:20|44588.3|44568.3|44590.3|44570.3|44590.3|44570.3|44587.8|44567.8|2
1644298770000|2022-02-08 05:39:30|44589.8|44569.8|44585.8|44565.8|44590.3|44570.3|44585.3|44565.3|1
1644298780000|2022-02-08 05:39:40|44585.3|44565.3|44585.8|44565.8|44585.8|44565.8|44585.3|44565.3|1
1644298790000|2022-02-08 05:39:50|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|44590.3|44570.3|0
1644298800000|2022-02-08 05:40:00|44589.8|44569.8|44585.3|44565.3|44590.8|44570.8|44585.3|44565.3|3
1644298810000|2022-02-08 05:40:10|44584.8|44564.8|44585.3|44565.3|44585.3|44565.3|44584.8|44564.8|2
1644298820000|2022-02-08 05:40:20|44587.3|44567.3|44593.9|44573.9|44593.9|44573.9|44585.3|44565.3|2
1644298830000|2022-02-08 05:40:30|44595.8|44575.8|44605.8|44585.8|44605.8|44585.8|44595.8|44575.8|4
1644298840000|2022-02-08 05:40:40|44607.8|44587.8|44610.8|44590.8|44610.8|44590.8|44607.8|44587.8|3
1644298850000|2022-02-08 05:40:50|44611.4|44591.4|44620.3|44600.3|44620.3|44600.3|44611.4|44591.4|5
1644298860000|2022-02-08 05:41:00|44618.3|44598.3|44631.4|44611.4|44631.4|44611.4|44615.3|44595.3|19
1644298870000|2022-02-08 05:41:10|44633.3|44613.3|44632.8|44612.8|44635.8|44615.8|44632.8|44612.8|4
1644298880000|2022-02-08 05:41:20|44635.3|44615.3|44630.8|44610.8|44635.8|44615.8|44630.8|44610.8|8
1644298890000|2022-02-08 05:41:30|44635.8|44615.8|44630.8|44610.8|44635.8|44615.8|44630.8|44610.8|7
1644298900000|2022-02-08 05:41:40|44630.3|44610.3|44627.8|44607.8|44630.8|44610.8|44627.8|44607.8|0
1644298910000|2022-02-08 05:41:50|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|4
1644298920000|2022-02-08 05:42:00|44624.8|44604.8|44615.8|44595.8|44624.8|44604.8|44615.8|44595.8|2
1644298930000|2022-02-08 05:42:10|44615.3|44595.3|44615.3|44595.3|44615.8|44595.8|44613.3|44593.3|2
1644298940000|2022-02-08 05:42:20|44615.8|44595.8|44618.9|44598.9|44618.9|44598.9|44615.8|44595.8|4
1644298950000|2022-02-08 05:42:30|44618.3|44598.3|44618.9|44598.9|44618.9|44598.9|44615.8|44595.8|0
1644298960000|2022-02-08 05:42:40|44620.8|44600.8|44625.3|44605.3|44625.3|44605.3|44620.8|44600.8|3
1644298970000|2022-02-08 05:42:50|44625.8|44605.8|44625.8|44605.8|44625.8|44605.8|44620.8|44600.8|0
1644298980000|2022-02-08 05:43:00|44623.3|44603.3|44625.8|44605.8|44628.3|44608.3|44623.3|44603.3|0
1644298990000|2022-02-08 05:43:10|44625.3|44605.3|44625.8|44605.8|44625.8|44605.8|44623.3|44603.3|2
1644299000000|2022-02-08 05:43:20|44626.4|44606.4|44630.8|44610.8|44630.8|44610.8|44626.4|44606.4|0
1644299010000|2022-02-08 05:43:30|44635.3|44615.3|44635.3|44615.3|44637.8|44617.8|44635.3|44615.3|2
1644299020000|2022-02-08 05:43:40|44634.8|44614.8|44629.8|44609.8|44635.3|44615.3|44629.8|44609.8|1
1644299030000|2022-02-08 05:43:50|44630.3|44610.3|44630.8|44610.8|44630.8|44610.8|44630.3|44610.3|0
1644299040000|2022-02-08 05:44:00|44631.4|44611.4|44633.9|44613.9|44633.9|44613.9|44631.4|44611.4|2
1644299050000|2022-02-08 05:44:10|44634.4|44614.4|44635.3|44615.3|44636.4|44616.4|44633.3|44613.3|9
1644299060000|2022-02-08 05:44:20|44632.8|44612.8|44630.8|44610.8|44635.3|44615.3|44630.8|44610.8|0
1644299070000|2022-02-08 05:44:30|44631.4|44611.4|44630.3|44610.3|44635.3|44615.3|44630.3|44610.3|1
1644299080000|2022-02-08 05:44:40|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|44630.8|44610.8|0
1644299090000|2022-02-08 05:44:50|44632.8|44612.8|44632.8|44612.8|44635.3|44615.3|44632.8|44612.8|0
1644299100000|2022-02-08 05:45:00|44630.8|44610.8|44635.3|44615.3|44635.3|44615.3|44628.9|44608.9|1
1644299110000|2022-02-08 05:45:10|44635.8|44615.8|44640.3|44620.3|44640.3|44620.3|44635.8|44615.8|4
1644299120000|2022-02-08 05:45:20|44640.8|44620.8|44641.4|44621.4|44641.4|44621.4|44640.3|44620.3|3
1644299130000|2022-02-08 05:45:30|44640.3|44620.3|44640.8|44620.8|44643.3|44623.3|44640.3|44620.3|1
1644299140000|2022-02-08 05:45:40|44641.4|44621.4|44638.3|44618.3|44643.3|44623.3|44638.3|44618.3|3
1644299150000|2022-02-08 05:45:50|44640.3|44620.3|44645.3|44625.3|44645.3|44625.3|44640.3|44620.3|4
1644299160000|2022-02-08 05:46:00|44645.8|44625.8|44653.9|44633.9|44653.9|44633.9|44645.8|44625.8|9
1644299170000|2022-02-08 05:46:10|44653.3|44633.3|44659.4|44639.4|44659.4|44639.4|44653.3|44633.3|8
1644299180000|2022-02-08 05:46:20|44656.4|44636.4|44659.8|44639.8|44660.3|44640.3|44655.8|44635.8|3
1644299190000|2022-02-08 05:46:30|44660.3|44640.3|44660.8|44640.8|44663.3|44643.3|44660.3|44640.3|6
1644299200000|2022-02-08 05:46:40|44662.8|44642.8|44660.8|44640.8|44662.8|44642.8|44660.8|44640.8|0
1644299210000|2022-02-08 05:46:50|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|0
1644299220000|2022-02-08 05:47:00|44660.8|44640.8|44663.3|44643.3|44663.3|44643.3|44660.8|44640.8|3
1644299230000|2022-02-08 05:47:10|||||||||8
1644299240000|2022-02-08 05:47:20|44662.8|44642.8|44663.9|44643.9|44663.9|44643.9|44660.8|44640.8|6
1644299250000|2022-02-08 05:47:30|44663.3|44643.3|44663.3|44643.3|44666.4|44646.4|44663.3|44643.3|1
1644299270000|2022-02-08 05:47:50|44665.3|44645.3|44660.8|44640.8|44665.3|44645.3|44660.3|44640.3|3
1644299280000|2022-02-08 05:48:00|44662.8|44642.8|44666.4|44646.4|44666.4|44646.4|44662.8|44642.8|4
1644299290000|2022-02-08 05:48:10|44666.9|44646.9|44675.8|44655.8|44675.8|44655.8|44666.9|44646.9|10
1644299300000|2022-02-08 05:48:20|44676.4|44656.4|44678.3|44658.3|44680.3|44660.3|44675.8|44655.8|7
1644299310000|2022-02-08 05:48:30|44677.8|44657.8|44672.8|44652.8|44677.8|44657.8|44672.8|44652.8|3
1644299320000|2022-02-08 05:48:40|44669.8|44649.8|44665.3|44645.3|44669.8|44649.8|44662.8|44642.8|7
1644299340000|2022-02-08 05:49:00|44665.8|44645.8|44665.8|44645.8|44666.4|44646.4|44665.8|44645.8|3
1644299350000|2022-02-08 05:49:10|44666.4|44646.4|44668.3|44648.3|44668.9|44648.9|44666.4|44646.4|3
1644299360000|2022-02-08 05:49:20|44670.8|44650.8|44663.3|44643.3|44670.8|44650.8|44663.3|44643.3|8
1644299370000|2022-02-08 05:49:30|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.3|44642.3|3
1644299380000|2022-02-08 05:49:40|44662.3|44642.3|44662.8|44642.8|44662.8|44642.8|44662.3|44642.3|1
1644299390000|2022-02-08 05:49:50|44665.3|44645.3|44660.8|44640.8|44665.3|44645.3|44660.8|44640.8|0
1644299400000|2022-02-08 05:50:00|44660.3|44640.3|44659.8|44639.8|44665.3|44645.3|44659.8|44639.8|6
1644299410000|2022-02-08 05:50:10|44660.3|44640.3|44665.3|44645.3|44665.3|44645.3|44660.3|44640.3|4
1644299420000|2022-02-08 05:50:20|44663.3|44643.3|44670.8|44650.8|44670.8|44650.8|44663.3|44643.3|3
1644299430000|2022-02-08 05:50:30|44670.3|44650.3|44665.8|44645.8|44670.3|44650.3|44663.3|44643.3|2
1644299440000|2022-02-08 05:50:40|44663.3|44643.3|44665.8|44645.8|44665.8|44645.8|44663.3|44643.3|1
1644299450000|2022-02-08 05:50:50|44663.3|44643.3|44660.8|44640.8|44665.8|44645.8|44660.8|44640.8|1
1644299460000|2022-02-08 05:51:00|44660.3|44640.3|44659.8|44639.8|44660.3|44640.3|44659.8|44639.8|3
1644299470000|2022-02-08 05:51:10|44659.3|44639.3|44652.8|44632.8|44659.3|44639.3|44652.8|44632.8|7
1644299480000|2022-02-08 05:51:20|44653.3|44633.3|44650.8|44630.8|44655.3|44635.3|44650.3|44630.3|5
1644299490000|2022-02-08 05:51:30|44648.9|44628.9|44645.3|44625.3|44650.8|44630.8|44645.3|44625.3|5
1644299500000|2022-02-08 05:51:40|44645.8|44625.8|44645.3|44625.3|44645.8|44625.8|44644.8|44624.8|2
1644299510000|2022-02-08 05:51:50|44642.8|44622.8|44645.3|44625.3|44645.3|44625.3|44642.8|44622.8|1
1644299520000|2022-02-08 05:52:00|44650.3|44630.3|44650.3|44630.3|44652.3|44632.3|44650.3|44630.3|4
1644299530000|2022-02-08 05:52:10|44652.8|44632.8|44655.3|44635.3|44655.3|44635.3|44652.8|44632.8|0
1644299540000|2022-02-08 05:52:20|||||||||5
1644299550000|2022-02-08 05:52:30|44662.8|44642.8|44662.8|44642.8|44665.3|44645.3|44660.3|44640.3|5
1644299560000|2022-02-08 05:52:40|44660.3|44640.3|44662.8|44642.8|44662.8|44642.8|44660.3|44640.3|1
1644299570000|2022-02-08 05:52:50|44660.3|44640.3|44662.8|44642.8|44662.8|44642.8|44660.3|44640.3|0
1644299580000|2022-02-08 05:53:00|44662.3|44642.3|44655.3|44635.3|44662.3|44642.3|44655.3|44635.3|2
1644299590000|2022-02-08 05:53:10|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|0
1644299600000|2022-02-08 05:53:20|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|2
1644299610000|2022-02-08 05:53:30|44647.8|44627.8|44645.3|44625.3|44647.8|44627.8|44645.3|44625.3|0
1644299620000|2022-02-08 05:53:40|44647.3|44627.3|44637.8|44617.8|44647.8|44627.8|44637.8|44617.8|2
1644299630000|2022-02-08 05:53:50|44635.3|44615.3|44632.3|44612.3|44635.3|44615.3|44632.3|44612.3|1
1644299640000|2022-02-08 05:54:00|44633.3|44613.3|44630.8|44610.8|44633.3|44613.3|44630.8|44610.8|9
1644299650000|2022-02-08 05:54:10|44630.3|44610.3|44622.3|44602.3|44630.3|44610.3|44622.3|44602.3|6
1644299660000|2022-02-08 05:54:20|44622.8|44602.8|44622.3|44602.3|44622.8|44602.8|44622.3|44602.3|1
1644299670000|2022-02-08 05:54:30|44621.8|44601.8|44613.9|44593.9|44621.8|44601.8|44613.9|44593.9|3
1644299680000|2022-02-08 05:54:40|44610.3|44590.3|44600.8|44580.8|44610.3|44590.3|44598.3|44578.3|10
1644299690000|2022-02-08 05:54:50|44602.8|44582.8|44605.3|44585.3|44605.3|44585.3|44600.8|44580.8|8
1644299700000|2022-02-08 05:55:00|44603.3|44583.3|44602.8|44582.8|44605.3|44585.3|44600.3|44580.3|8
1644299710000|2022-02-08 05:55:10|44605.3|44585.3|44600.3|44580.3|44605.3|44585.3|44600.3|44580.3|1
1644299720000|2022-02-08 05:55:20|44598.3|44578.3|44597.8|44577.8|44598.3|44578.3|44597.8|44577.8|1
1644299730000|2022-02-08 05:55:30|44598.3|44578.3|44598.3|44578.3|44598.3|44578.3|44597.8|44577.8|1
1644299740000|2022-02-08 05:55:40|44600.3|44580.3|44602.8|44582.8|44602.8|44582.8|44600.3|44580.3|2
1644299750000|2022-02-08 05:55:50|44600.3|44580.3|44604.8|44584.8|44604.8|44584.8|44600.3|44580.3|0
1644299760000|2022-02-08 05:56:00|44605.3|44585.3|44597.3|44577.3|44605.3|44585.3|44597.3|44577.3|8
1644299770000|2022-02-08 05:56:10|44594.8|44574.8|44592.8|44572.8|44597.3|44577.3|44592.8|44572.8|9
1644299780000|2022-02-08 05:56:20|44592.3|44572.3|44589.3|44569.3|44592.3|44572.3|44589.3|44569.3|7
1644299790000|2022-02-08 05:56:30|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|44583.3|44563.3|6
1644299810000|2022-02-08 05:56:50|44580.3|44560.3|44580.3|44560.3|44580.8|44560.8|44580.3|44560.3|2
1644299820000|2022-02-08 05:57:00|44580.8|44560.8|44580.3|44560.3|44585.3|44565.3|44580.3|44560.3|1
1644299830000|2022-02-08 05:57:10|44577.8|44557.8|44574.8|44554.8|44580.3|44560.3|44574.8|44554.8|8
1644299840000|2022-02-08 05:57:20|44575.3|44555.3|44572.8|44552.8|44575.3|44555.3|44572.8|44552.8|2
1644299850000|2022-02-08 05:57:30|44575.3|44555.3|44580.3|44560.3|44580.8|44560.8|44575.3|44555.3|8
1644299860000|2022-02-08 05:57:40|44579.8|44559.8|44575.8|44555.8|44580.3|44560.3|44575.8|44555.8|0
1644299870000|2022-02-08 05:57:50|44575.3|44555.3|44578.9|44558.9|44578.9|44558.9|44573.3|44553.3|7
1644299880000|2022-02-08 05:58:00|44579.4|44559.4|44580.3|44560.3|44581.4|44561.4|44578.3|44558.3|2
1644299890000|2022-02-08 05:58:10|44579.8|44559.8|44575.8|44555.8|44579.8|44559.8|44575.3|44555.3|3
1644299900000|2022-02-08 05:58:20|44575.3|44555.3|44577.8|44557.8|44580.3|44560.3|44575.3|44555.3|0
1644299910000|2022-02-08 05:58:30|44577.3|44557.3|44575.3|44555.3|44577.3|44557.3|44575.3|44555.3|0
1644299920000|2022-02-08 05:58:40|||||||||1
1644299930000|2022-02-08 05:58:50|44573.3|44553.3|44570.8|44550.8|44575.3|44555.3|44570.8|44550.8|13
1644299940000|2022-02-08 05:59:00|44575.3|44555.3|44572.8|44552.8|44575.8|44555.8|44572.8|44552.8|5
1644299950000|2022-02-08 05:59:10|44570.8|44550.8|44578.3|44558.3|44578.9|44558.9|44570.8|44550.8|5
1644299960000|2022-02-08 05:59:20|44578.9|44558.9|44578.9|44558.9|44578.9|44558.9|44578.3|44558.3|2
1644299970000|2022-02-08 05:59:30|44583.3|44563.3|44585.3|44565.3|44585.3|44565.3|44582.3|44562.3|1
1644299980000|2022-02-08 05:59:40|44585.8|44565.8|44585.3|44565.3|44585.8|44565.8|44582.8|44562.8|0
1644299990000|2022-02-08 05:59:50|44585.8|44565.8|44585.8|44565.8|44585.8|44565.8|44585.3|44565.3|1
1644300000000|2022-02-08 06:00:00|44584.8|44564.8|44588.3|44568.3|44588.3|44568.3|44582.8|44562.8|4
1644300010000|2022-02-08 06:00:10|44586.4|44566.4|44579.3|44559.3|44586.4|44566.4|44579.3|44559.3|5
1644300020000|2022-02-08 06:00:20|44579.8|44559.8|44580.3|44560.3|44583.3|44563.3|44579.8|44559.8|2
1644300050000|2022-02-08 06:00:50|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|6
1644300060000|2022-02-08 06:01:00|44575.3|44555.3|44565.3|44545.3|44575.3|44555.3|44565.3|44545.3|14
1644300070000|2022-02-08 06:01:10|44560.3|44540.3|44560.8|44540.8|44560.8|44540.8|44557.8|44537.8|13
1644300080000|2022-02-08 06:01:20|44560.3|44540.3|44560.8|44540.8|44560.8|44540.8|44560.3|44540.3|3
1644300090000|2022-02-08 06:01:30|44560.3|44540.3|44560.8|44540.8|44562.8|44542.8|44558.3|44538.3|9
1644300100000|2022-02-08 06:01:40|44563.3|44543.3|44567.3|44547.3|44567.3|44547.3|44563.3|44543.3|5
1644300110000|2022-02-08 06:01:50|44565.3|44545.3|44574.8|44554.8|44574.8|44554.8|44565.3|44545.3|4
1644300120000|2022-02-08 06:02:00|||||||||1
1644300130000|2022-02-08 06:02:10|44575.3|44555.3|44577.3|44557.3|44577.3|44557.3|44574.8|44554.8|0
1644300140000|2022-02-08 06:02:20|44577.8|44557.8|44578.3|44558.3|44578.3|44558.3|44577.8|44557.8|0
1644300150000|2022-02-08 06:02:30|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|44577.8|44557.8|0
1644300160000|2022-02-08 06:02:40|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|44575.3|44555.3|1
1644300170000|2022-02-08 06:02:50|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|44572.8|44552.8|1
1644300180000|2022-02-08 06:03:00|44573.3|44553.3|44576.4|44556.4|44576.4|44556.4|44573.3|44553.3|1
1644300190000|2022-02-08 06:03:10|44576.9|44556.9|44585.3|44565.3|44585.3|44565.3|44576.9|44556.9|2
1644300200000|2022-02-08 06:03:20|44585.8|44565.8|44585.8|44565.8|44587.8|44567.8|44585.3|44565.3|0
1644300210000|2022-02-08 06:03:30|44585.3|44565.3|44585.8|44565.8|44585.8|44565.8|44585.3|44565.3|7
1644300220000|2022-02-08 06:03:40|44587.8|44567.8|44590.8|44570.8|44590.8|44570.8|44587.8|44567.8|0
1644300230000|2022-02-08 06:03:50|44591.4|44571.4|44593.3|44573.3|44593.3|44573.3|44591.4|44571.4|7
1644300240000|2022-02-08 06:04:00|44593.9|44573.9|44593.3|44573.3|44593.9|44573.9|44593.3|44573.3|1
1644300250000|2022-02-08 06:04:10|44593.9|44573.9|44596.4|44576.4|44596.4|44576.4|44593.3|44573.3|1
1644300260000|2022-02-08 06:04:20|44595.8|44575.8|44596.4|44576.4|44596.4|44576.4|44593.9|44573.9|2
1644300270000|2022-02-08 06:04:30|44595.8|44575.8|44595.3|44575.3|44595.8|44575.8|44593.9|44573.9|1
1644300280000|2022-02-08 06:04:40|44593.3|44573.3|44595.8|44575.8|44595.8|44575.8|44590.8|44570.8|1
1644300290000|2022-02-08 06:04:50|44595.3|44575.3|44595.8|44575.8|44595.8|44575.8|44595.3|44575.3|0
1644300300000|2022-02-08 06:05:00|44596.4|44576.4|44598.3|44578.3|44598.9|44578.9|44595.8|44575.8|5
1644300310000|2022-02-08 06:05:10|44600.8|44580.8|44600.8|44580.8|44600.8|44580.8|44600.3|44580.3|1
1644300320000|2022-02-08 06:05:20|44600.3|44580.3|44600.3|44580.3|44600.8|44580.8|44600.3|44580.3|0
1644300330000|2022-02-08 06:05:30|44599.8|44579.8|44600.3|44580.3|44600.8|44580.8|44597.8|44577.8|1
1644300340000|2022-02-08 06:05:40|44597.8|44577.8|44597.8|44577.8|44600.3|44580.3|44597.8|44577.8|5
1644300350000|2022-02-08 06:05:50|44598.3|44578.3|44593.3|44573.3|44600.3|44580.3|44593.3|44573.3|1
1644300360000|2022-02-08 06:06:00|44595.8|44575.8|44597.8|44577.8|44597.8|44577.8|44594.8|44574.8|2
1644300370000|2022-02-08 06:06:10|44595.8|44575.8|44597.8|44577.8|44597.8|44577.8|44595.3|44575.3|2
1644300380000|2022-02-08 06:06:20|44595.8|44575.8|44595.8|44575.8|44597.8|44577.8|44595.8|44575.8|1
1644300390000|2022-02-08 06:06:30|44597.8|44577.8|44600.3|44580.3|44600.3|44580.3|44595.3|44575.3|1
1644300400000|2022-02-08 06:06:40|44602.3|44582.3|44603.9|44583.9|44603.9|44583.9|44600.3|44580.3|2
1644300410000|2022-02-08 06:06:50|44605.8|44585.8|44605.3|44585.3|44608.3|44588.3|44605.3|44585.3|0
1644300420000|2022-02-08 06:07:00|44605.8|44585.8|44610.8|44590.8|44610.8|44590.8|44605.8|44585.8|6
1644300430000|2022-02-08 06:07:10|44613.9|44593.9|44620.3|44600.3|44620.8|44600.8|44613.9|44593.9|1
1644300440000|2022-02-08 06:07:20|44620.8|44600.8|44622.8|44602.8|44622.8|44602.8|44620.8|44600.8|0
1644300450000|2022-02-08 06:07:30|44625.3|44605.3|44625.8|44605.8|44625.8|44605.8|44624.8|44604.8|8
1644300460000|2022-02-08 06:07:40|44625.3|44605.3|44620.8|44600.8|44625.3|44605.3|44620.8|44600.8|0
1644300470000|2022-02-08 06:07:50|44622.8|44602.8|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|2
1644300480000|2022-02-08 06:08:00|44620.8|44600.8|44625.3|44605.3|44625.3|44605.3|44620.8|44600.8|4
1644300490000|2022-02-08 06:08:10|44623.3|44603.3|44620.3|44600.3|44623.3|44603.3|44619.8|44599.8|2
1644300500000|2022-02-08 06:08:20|44619.8|44599.8|44617.8|44597.8|44620.3|44600.3|44617.8|44597.8|0
1644300510000|2022-02-08 06:08:30|44618.3|44598.3|44620.3|44600.3|44620.3|44600.3|44618.3|44598.3|1
1644300520000|2022-02-08 06:08:40|||||||||1
1644300530000|2022-02-08 06:08:50|||||||||1
1644300540000|2022-02-08 06:09:00|44620.8|44600.8|44620.8|44600.8|44620.8|44600.8|44620.8|44600.8|0
1644300550000|2022-02-08 06:09:10|44622.8|44602.8|44620.3|44600.3|44622.8|44602.8|44620.3|44600.3|3
1644300560000|2022-02-08 06:09:20|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|2
1644300570000|2022-02-08 06:09:30|44617.3|44597.3|44615.3|44595.3|44617.3|44597.3|44615.3|44595.3|4
1644300580000|2022-02-08 06:09:40|44612.8|44592.8|44610.3|44590.3|44612.8|44592.8|44608.3|44588.3|3
1644300590000|2022-02-08 06:09:50|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|44610.8|44590.8|3
1644300600000|2022-02-08 06:10:00|44612.8|44592.8|44615.3|44595.3|44615.3|44595.3|44612.8|44592.8|1
1644300610000|2022-02-08 06:10:10|44617.3|44597.3|44617.8|44597.8|44617.8|44597.8|44617.3|44597.3|1
1644300620000|2022-02-08 06:10:20|44615.3|44595.3|44617.8|44597.8|44617.8|44597.8|44615.3|44595.3|0
1644300630000|2022-02-08 06:10:30|44617.3|44597.3|44625.3|44605.3|44625.3|44605.3|44617.3|44597.3|5
1644300640000|2022-02-08 06:10:40|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|44627.8|44607.8|2
1644300660000|2022-02-08 06:11:00|44628.3|44608.3|44628.3|44608.3|44630.3|44610.3|44628.3|44608.3|0
1644300670000|2022-02-08 06:11:10|44627.8|44607.8|44630.8|44610.8|44630.8|44610.8|44627.8|44607.8|1
1644300680000|2022-02-08 06:11:20|44632.8|44612.8|44630.3|44610.3|44637.8|44617.8|44630.3|44610.3|7
1644300690000|2022-02-08 06:11:30|44627.8|44607.8|44625.3|44605.3|44627.8|44607.8|44625.3|44605.3|1
1644300700000|2022-02-08 06:11:40|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|5
1644300710000|2022-02-08 06:11:50|44624.8|44604.8|44622.8|44602.8|44624.8|44604.8|44622.8|44602.8|0
1644300720000|2022-02-08 06:12:00|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|0
1644300730000|2022-02-08 06:12:10|44620.3|44600.3|44620.3|44600.3|44622.8|44602.8|44620.3|44600.3|5
1644300740000|2022-02-08 06:12:20|44619.8|44599.8|44615.3|44595.3|44619.8|44599.8|44612.8|44592.8|6
1644300750000|2022-02-08 06:12:30|44612.8|44592.8|44615.3|44595.3|44615.3|44595.3|44612.8|44592.8|0
1644300760000|2022-02-08 06:12:40|44613.3|44593.3|44610.3|44590.3|44613.3|44593.3|44610.3|44590.3|5
1644300770000|2022-02-08 06:12:50|44609.3|44589.3|44610.3|44590.3|44610.8|44590.8|44605.3|44585.3|8
1644300780000|2022-02-08 06:13:00|44607.8|44587.8|44610.8|44590.8|44610.8|44590.8|44607.8|44587.8|7
1644300790000|2022-02-08 06:13:10|44611.4|44591.4|44610.8|44590.8|44613.3|44593.3|44610.8|44590.8|2
1644300800000|2022-02-08 06:13:20|44610.3|44590.3|44617.8|44597.8|44617.8|44597.8|44610.3|44590.3|8
1644300810000|2022-02-08 06:13:30|44615.8|44595.8|44617.3|44597.3|44619.8|44599.8|44615.8|44595.8|5
1644300820000|2022-02-08 06:13:40|44615.3|44595.3|44612.3|44592.3|44615.3|44595.3|44612.3|44592.3|0
1644300830000|2022-02-08 06:13:50|44614.8|44594.8|44615.3|44595.3|44615.3|44595.3|44614.8|44594.8|4
1644300840000|2022-02-08 06:14:00|44617.8|44597.8|44615.3|44595.3|44620.3|44600.3|44615.3|44595.3|1
1644300850000|2022-02-08 06:14:10|44614.3|44594.3|44607.8|44587.8|44614.3|44594.3|44607.8|44587.8|5
1644300860000|2022-02-08 06:14:20|44609.8|44589.8|44609.8|44589.8|44610.3|44590.3|44609.8|44589.8|1
1644300870000|2022-02-08 06:14:30|44607.3|44587.3|44609.8|44589.8|44610.3|44590.3|44607.3|44587.3|0
1644300880000|2022-02-08 06:14:40|44607.3|44587.3|44607.8|44587.8|44607.8|44587.8|44605.3|44585.3|2
1644300890000|2022-02-08 06:14:50|44607.3|44587.3|44607.8|44587.8|44607.8|44587.8|44607.3|44587.3|1
1644300900000|2022-02-08 06:15:00|44607.3|44587.3|44605.3|44585.3|44607.3|44587.3|44603.3|44583.3|5
1644300910000|2022-02-08 06:15:10|44604.8|44584.8|44604.8|44584.8|44604.8|44584.8|44600.3|44580.3|4
1644300920000|2022-02-08 06:15:20|44602.8|44582.8|44592.8|44572.8|44604.3|44584.3|44590.8|44570.8|8
1644300930000|2022-02-08 06:15:30|44592.3|44572.3|44590.3|44570.3|44592.8|44572.8|44590.3|44570.3|1
1644300940000|2022-02-08 06:15:40|44587.3|44567.3|44582.8|44562.8|44587.3|44567.3|44582.8|44562.8|8
1644300950000|2022-02-08 06:15:50|44585.8|44565.8|44587.8|44567.8|44587.8|44567.8|44585.8|44565.8|1
1644300960000|2022-02-08 06:16:00|44589.8|44569.8|44595.3|44575.3|44595.3|44575.3|44589.8|44569.8|5
1644300980000|2022-02-08 06:16:20|44594.8|44574.8|44592.8|44572.8|44594.8|44574.8|44592.8|44572.8|3
1644300990000|2022-02-08 06:16:30|44595.3|44575.3|44592.8|44572.8|44595.3|44575.3|44592.8|44572.8|1
1644301000000|2022-02-08 06:16:40|44592.3|44572.3|44590.3|44570.3|44592.3|44572.3|44590.3|44570.3|0
1644301010000|2022-02-08 06:16:50|44595.3|44575.3|44595.8|44575.8|44595.8|44575.8|44595.3|44575.3|4
1644301020000|2022-02-08 06:17:00|44597.8|44577.8|44597.8|44577.8|44599.8|44579.8|44597.8|44577.8|1
1644301030000|2022-02-08 06:17:10|44599.8|44579.8|44598.3|44578.3|44599.8|44579.8|44597.8|44577.8|0
1644301040000|2022-02-08 06:17:20|44597.8|44577.8|44598.3|44578.3|44598.3|44578.3|44597.8|44577.8|0
1644301050000|2022-02-08 06:17:30|44600.3|44580.3|44602.8|44582.8|44602.8|44582.8|44600.3|44580.3|4
1644301060000|2022-02-08 06:17:40|44603.3|44583.3|44605.8|44585.8|44605.8|44585.8|44603.3|44583.3|3
1644301070000|2022-02-08 06:17:50|44605.3|44585.3|44605.3|44585.3|44605.8|44585.8|44605.3|44585.3|1
1644301080000|2022-02-08 06:18:00|44600.8|44580.8|44595.8|44575.8|44600.8|44580.8|44595.8|44575.8|4
1644301090000|2022-02-08 06:18:10|44592.8|44572.8|44595.3|44575.3|44595.3|44575.3|44592.8|44572.8|4
1644301100000|2022-02-08 06:18:20|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|44595.8|44575.8|3
1644301110000|2022-02-08 06:18:30|44596.4|44576.4|44595.3|44575.3|44598.3|44578.3|44595.3|44575.3|2
1644301120000|2022-02-08 06:18:40|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|44592.8|44572.8|2
1644301130000|2022-02-08 06:18:50|44590.3|44570.3|44587.8|44567.8|44590.3|44570.3|44587.8|44567.8|2
1644301140000|2022-02-08 06:19:00|44585.3|44565.3|44585.3|44565.3|44587.8|44567.8|44585.3|44565.3|8
1644301150000|2022-02-08 06:19:10|44584.8|44564.8|44585.3|44565.3|44585.3|44565.3|44582.8|44562.8|3
1644301160000|2022-02-08 06:19:20|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|44580.3|44560.3|3
1644301170000|2022-02-08 06:19:30|44577.8|44557.8|44568.3|44548.3|44577.8|44557.8|44568.3|44548.3|12
1644301180000|2022-02-08 06:19:40|44570.3|44550.3|44572.8|44552.8|44572.8|44552.8|44569.8|44549.8|6
1644301190000|2022-02-08 06:19:50|44574.8|44554.8|44575.8|44555.8|44575.8|44555.8|44574.8|44554.8|0
1644301200000|2022-02-08 06:20:00|44578.3|44558.3|44583.3|44563.3|44583.3|44563.3|44578.3|44558.3|2
1644301210000|2022-02-08 06:20:10|44585.3|44565.3|44585.3|44565.3|44587.8|44567.8|44582.8|44562.8|4
1644301220000|2022-02-08 06:20:20|44587.8|44567.8|44585.3|44565.3|44587.8|44567.8|44585.3|44565.3|1
1644301230000|2022-02-08 06:20:30|||||||||1
1644301240000|2022-02-08 06:20:40|44582.8|44562.8|44587.8|44567.8|44587.8|44567.8|44582.8|44562.8|1
1644301250000|2022-02-08 06:20:50|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|4
1644301260000|2022-02-08 06:21:00|44582.8|44562.8|44585.3|44565.3|44585.3|44565.3|44582.8|44562.8|3
1644301270000|2022-02-08 06:21:10|44585.8|44565.8|44586.4|44566.4|44586.4|44566.4|44585.8|44565.8|0
1644301280000|2022-02-08 06:21:20|44588.9|44568.9|44593.3|44573.3|44593.3|44573.3|44588.9|44568.9|0
1644301290000|2022-02-08 06:21:30|44595.8|44575.8|44597.8|44577.8|44597.8|44577.8|44595.8|44575.8|4
1644301300000|2022-02-08 06:21:40|44599.8|44579.8|44600.3|44580.3|44600.3|44580.3|44597.8|44577.8|0
1644301310000|2022-02-08 06:21:50|44600.8|44580.8|44610.8|44590.8|44610.8|44590.8|44600.8|44580.8|7
1644301320000|2022-02-08 06:22:00|44608.3|44588.3|44609.8|44589.8|44609.8|44589.8|44608.3|44588.3|4
1644301330000|2022-02-08 06:22:10|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|0
1644301340000|2022-02-08 06:22:20|44610.3|44590.3|44607.8|44587.8|44610.3|44590.3|44607.3|44587.3|1
1644301350000|2022-02-08 06:22:30|44605.8|44585.8|44615.8|44595.8|44615.8|44595.8|44605.8|44585.8|3
1644301360000|2022-02-08 06:22:40|44615.3|44595.3|44607.8|44587.8|44615.8|44595.8|44607.8|44587.8|0
1644301370000|2022-02-08 06:22:50|44608.3|44588.3|44605.3|44585.3|44610.3|44590.3|44605.3|44585.3|0
1644301380000|2022-02-08 06:23:00|44604.8|44584.8|44602.8|44582.8|44604.8|44584.8|44602.8|44582.8|0
1644301390000|2022-02-08 06:23:10|44605.3|44585.3|44600.3|44580.3|44605.3|44585.3|44600.3|44580.3|2
1644301400000|2022-02-08 06:23:20|44599.8|44579.8|44590.8|44570.8|44599.8|44579.8|44590.8|44570.8|2
1644301410000|2022-02-08 06:23:30|44588.9|44568.9|44587.8|44567.8|44590.8|44570.8|44585.8|44565.8|2
1644301420000|2022-02-08 06:23:40|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|44585.3|44565.3|0
1644301430000|2022-02-08 06:23:50|44584.8|44564.8|44585.3|44565.3|44585.3|44565.3|44582.8|44562.8|3
1644301440000|2022-02-08 06:24:00|44582.8|44562.8|44575.8|44555.8|44585.3|44565.3|44575.8|44555.8|3
1644301450000|2022-02-08 06:24:10|44573.9|44553.9|44562.8|44542.8|44573.9|44553.9|44562.8|44542.8|5
1644301460000|2022-02-08 06:24:20|44563.3|44543.3|44562.8|44542.8|44565.3|44545.3|44560.3|44540.3|11
1644301470000|2022-02-08 06:24:30|44565.3|44545.3|44565.3|44545.3|44565.3|44545.3|44563.3|44543.3|1
1644301480000|2022-02-08 06:24:40|44565.8|44545.8|44567.8|44547.8|44567.8|44547.8|44565.8|44545.8|0
1644301490000|2022-02-08 06:24:50|44565.3|44545.3|44564.8|44544.8|44567.8|44547.8|44562.8|44542.8|1
1644301500000|2022-02-08 06:25:00|44565.3|44545.3|44564.8|44544.8|44565.3|44545.3|44564.8|44544.8|1
1644301510000|2022-02-08 06:25:10|44565.3|44545.3|44560.8|44540.8|44565.3|44545.3|44560.8|44540.8|2
1644301520000|2022-02-08 06:25:20|44560.3|44540.3|44555.3|44535.3|44560.3|44540.3|44555.3|44535.3|6
1644301530000|2022-02-08 06:25:30|||||||||1
1644301540000|2022-02-08 06:25:40|44555.8|44535.8|44555.8|44535.8|44555.8|44535.8|44555.8|44535.8|4
1644301550000|2022-02-08 06:25:50|44555.3|44535.3|44555.8|44535.8|44555.8|44535.8|44555.3|44535.3|0
1644301560000|2022-02-08 06:26:00|44557.8|44537.8|44558.3|44538.3|44558.3|44538.3|44557.8|44537.8|1
1644301570000|2022-02-08 06:26:10|44557.8|44537.8|44560.3|44540.3|44560.3|44540.3|44557.8|44537.8|1
1644301580000|2022-02-08 06:26:20|44555.8|44535.8|44553.3|44533.3|44555.8|44535.8|44553.3|44533.3|9
1644301590000|2022-02-08 06:26:30|44555.3|44535.3|44555.3|44535.3|44555.8|44535.8|44553.3|44533.3|9
1644301600000|2022-02-08 06:26:40|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|44553.3|44533.3|0
1644301610000|2022-02-08 06:26:50|44555.3|44535.3|44555.3|44535.3|44557.3|44537.3|44555.3|44535.3|0
1644301620000|2022-02-08 06:27:00|44555.8|44535.8|44555.8|44535.8|44555.8|44535.8|44555.3|44535.3|4
1644301630000|2022-02-08 06:27:10|44555.3|44535.3|44554.8|44534.8|44555.3|44535.3|44554.8|44534.8|11
1644301640000|2022-02-08 06:27:20|44555.3|44535.3|44554.8|44534.8|44555.8|44535.8|44554.8|44534.8|3
1644301650000|2022-02-08 06:27:30|44552.8|44532.8|44550.8|44530.8|44552.8|44532.8|44550.8|44530.8|0
1644301660000|2022-02-08 06:27:40|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|44555.3|44535.3|4
1644301670000|2022-02-08 06:27:50|||||||||2
1644301680000|2022-02-08 06:28:00|44557.8|44537.8|44555.3|44535.3|44557.8|44537.8|44555.3|44535.3|2
1644301690000|2022-02-08 06:28:10|||||||||3
1644301700000|2022-02-08 06:28:20|44556.4|44536.4|44558.4|44538.4|44558.4|44538.4|44556.4|44536.4|10
1644301710000|2022-02-08 06:28:30|44557.8|44537.8|44555.3|44535.3|44557.8|44537.8|44555.3|44535.3|1
1644301720000|2022-02-08 06:28:40|44552.8|44532.8|44546.8|44526.8|44552.8|44532.8|44544.3|44524.3|4
1644301730000|2022-02-08 06:28:50|44544.3|44524.3|44519.3|44499.3|44544.3|44524.3|44508.9|44488.9|33
1644301740000|2022-02-08 06:29:00|44515.3|44495.3|44523.4|44503.4|44523.4|44503.4|44514.8|44494.8|24
1644301750000|2022-02-08 06:29:10|44520.9|44500.9|44525.3|44505.3|44528.4|44508.4|44520.9|44500.9|13
1644301760000|2022-02-08 06:29:20|44517.8|44497.8|44505.3|44485.3|44517.8|44497.8|44505.3|44485.3|12
1644301770000|2022-02-08 06:29:30|44507.3|44487.3|44502.3|44482.3|44507.3|44487.3|44502.3|44482.3|6
1644301780000|2022-02-08 06:29:40|44505.3|44485.3|44505.3|44485.3|44505.3|44485.3|44500.3|44480.3|8
1644301790000|2022-02-08 06:29:50|44504.8|44484.8|44500.3|44480.3|44504.8|44484.8|44498.4|44478.4|48
1644301800000|2022-02-08 06:30:00|44501.4|44481.4|44507.8|44487.8|44510.3|44490.3|44500.3|44480.3|13
1644301810000|2022-02-08 06:30:10|44508.4|44488.4|44513.9|44493.9|44515.9|44495.9|44508.4|44488.4|8
1644301820000|2022-02-08 06:30:20|44518.4|44498.4|44520.3|44500.3|44520.3|44500.3|44515.3|44495.3|15
1644301830000|2022-02-08 06:30:30|44520.9|44500.9|44520.3|44500.3|44523.4|44503.4|44520.3|44500.3|6
1644301840000|2022-02-08 06:30:40|44520.9|44500.9|44533.4|44513.4|44535.9|44515.9|44520.9|44500.9|13
1644301850000|2022-02-08 06:30:50|44535.9|44515.9|44535.9|44515.9|44536.4|44516.4|44535.9|44515.9|0
1644301860000|2022-02-08 06:31:00|44535.3|44515.3|44536.4|44516.4|44536.4|44516.4|44533.4|44513.4|5
1644301870000|2022-02-08 06:31:10|44544.3|44524.3|44575.8|44555.8|44587.1|44567.1|44544.3|44524.3|43
1644301880000|2022-02-08 06:31:20|44580.8|44560.8|44575.8|44555.8|44580.8|44560.8|44575.8|44555.8|20
1644301890000|2022-02-08 06:31:30|44573.3|44553.3|44573.3|44553.3|44573.3|44553.3|44573.3|44553.3|6
1644301900000|2022-02-08 06:31:40|44571.3|44551.3|44571.3|44551.3|44571.3|44551.3|44571.3|44551.3|1
1644301910000|2022-02-08 06:31:50|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|0
1644301920000|2022-02-08 06:32:00|44569.8|44549.8|44574.3|44554.3|44574.3|44554.3|44569.3|44549.3|3
1644301930000|2022-02-08 06:32:10|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|44571.8|44551.8|2
1644301940000|2022-02-08 06:32:20|44574.3|44554.3|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|1
1644301950000|2022-02-08 06:32:30|44572.3|44552.3|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|0
1644301960000|2022-02-08 06:32:40|44573.8|44553.8|44571.8|44551.8|44574.3|44554.3|44571.8|44551.8|1
1644301970000|2022-02-08 06:32:50|44574.3|44554.3|44574.3|44554.3|44574.3|44554.3|44569.8|44549.8|3
1644301980000|2022-02-08 06:33:00|44574.8|44554.8|44571.8|44551.8|44574.8|44554.8|44571.8|44551.8|2
1644301990000|2022-02-08 06:33:10|44574.8|44554.8|44585.3|44565.3|44585.3|44565.3|44574.8|44554.8|10
1644302000000|2022-02-08 06:33:20|44586.4|44566.4|44587.8|44567.8|44588.4|44568.4|44586.4|44566.4|3
1644302010000|2022-02-08 06:33:30|44590.3|44570.3|44594.3|44574.3|44594.3|44574.3|44587.8|44567.8|1
1644302020000|2022-02-08 06:33:40|44596.3|44576.3|44594.3|44574.3|44596.3|44576.3|44594.3|44574.3|1
1644302040000|2022-02-08 06:34:00|44591.8|44571.8|44589.3|44569.3|44594.3|44574.3|44589.3|44569.3|10
1644302050000|2022-02-08 06:34:10|44586.8|44566.8|44600.3|44580.3|44600.3|44580.3|44586.8|44566.8|30
1644302060000|2022-02-08 06:34:20|44600.9|44580.9|44597.3|44577.3|44600.9|44580.9|44597.3|44577.3|3
1644302070000|2022-02-08 06:34:30|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|44595.3|44575.3|1
1644302080000|2022-02-08 06:34:40|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|44598.4|44578.4|7
1644302090000|2022-02-08 06:34:50|44603.4|44583.4|44603.4|44583.4|44603.9|44583.9|44603.4|44583.4|12
1644302100000|2022-02-08 06:35:00|44607.8|44587.8|44609.8|44589.8|44609.8|44589.8|44607.8|44587.8|3
1644302110000|2022-02-08 06:35:10|44610.3|44590.3|44607.8|44587.8|44610.3|44590.3|44607.8|44587.8|1
1644302120000|2022-02-08 06:35:20|44608.4|44588.4|44620.3|44600.3|44620.9|44600.9|44607.8|44587.8|7
1644302130000|2022-02-08 06:35:30|44620.9|44600.9|44623.4|44603.4|44623.4|44603.4|44620.9|44600.9|4
1644302140000|2022-02-08 06:35:40|44620.3|44600.3|44623.4|44603.4|44623.4|44603.4|44620.3|44600.3|1
1644302150000|2022-02-08 06:35:50|44621.4|44601.4|44623.4|44603.4|44623.4|44603.4|44620.3|44600.3|2
1644302160000|2022-02-08 06:36:00|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|3
1644302170000|2022-02-08 06:36:10|44624.8|44604.8|44622.8|44602.8|44624.8|44604.8|44622.8|44602.8|4
1644302180000|2022-02-08 06:36:20|44625.3|44605.3|44628.4|44608.4|44628.9|44608.9|44620.9|44600.9|8
1644302190000|2022-02-08 06:36:30|44627.8|44607.8|44624.8|44604.8|44627.8|44607.8|44624.8|44604.8|3
1644302200000|2022-02-08 06:36:40|44622.8|44602.8|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|2
1644302210000|2022-02-08 06:36:50|44622.3|44602.3|44620.3|44600.3|44622.3|44602.3|44620.3|44600.3|1
1644302220000|2022-02-08 06:37:00|44620.9|44600.9|44625.9|44605.9|44625.9|44605.9|44620.9|44600.9|3
1644302230000|2022-02-08 06:37:10|44628.4|44608.4|44625.3|44605.3|44630.3|44610.3|44625.3|44605.3|5
1644302240000|2022-02-08 06:37:20|44624.8|44604.8|44620.3|44600.3|44624.8|44604.8|44620.3|44600.3|2
1644302250000|2022-02-08 06:37:30|44624.8|44604.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|4
1644302260000|2022-02-08 06:37:40|44624.8|44604.8|44620.3|44600.3|44624.8|44604.8|44620.3|44600.3|2
1644302270000|2022-02-08 06:37:50|44622.3|44602.3|44627.3|44607.3|44627.3|44607.3|44622.3|44602.3|5
1644302280000|2022-02-08 06:38:00|44625.3|44605.3|44619.8|44599.8|44625.3|44605.3|44619.8|44599.8|3
1644302290000|2022-02-08 06:38:10|44617.8|44597.8|44615.3|44595.3|44619.8|44599.8|44615.3|44595.3|4
1644302300000|2022-02-08 06:38:20|44612.8|44592.8|44603.4|44583.4|44612.8|44592.8|44603.4|44583.4|10
1644302310000|2022-02-08 06:38:30|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|0
1644302320000|2022-02-08 06:38:40|44605.9|44585.9|44615.3|44595.3|44615.3|44595.3|44605.9|44585.9|2
1644302330000|2022-02-08 06:38:50|44617.8|44597.8|44620.9|44600.9|44620.9|44600.9|44617.8|44597.8|0
1644302340000|2022-02-08 06:39:00|44622.8|44602.8|44628.4|44608.4|44628.4|44608.4|44622.8|44602.8|3
1644302350000|2022-02-08 06:39:10|44628.9|44608.9|44627.8|44607.8|44630.9|44610.9|44627.8|44607.8|4
1644302360000|2022-02-08 06:39:20|44628.4|44608.4|44630.3|44610.3|44630.9|44610.9|44628.4|44608.4|7
1644302370000|2022-02-08 06:39:30|44630.9|44610.9|44625.3|44605.3|44630.9|44610.9|44615.3|44595.3|11
1644302380000|2022-02-08 06:39:40|44624.8|44604.8|44620.3|44600.3|44625.3|44605.3|44620.3|44600.3|2
1644302390000|2022-02-08 06:39:50|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|2
1644302400000|2022-02-08 06:40:00|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44620.3|44600.3|2
1644302410000|2022-02-08 06:40:10|44620.9|44600.9|44620.3|44600.3|44620.9|44600.9|44620.3|44600.3|0
1644302420000|2022-02-08 06:40:20|44615.9|44595.9|44615.9|44595.9|44615.9|44595.9|44615.9|44595.9|3
1644302430000|2022-02-08 06:40:30|44617.8|44597.8|44620.3|44600.3|44620.9|44600.9|44615.9|44595.9|6
1644302440000|2022-02-08 06:40:40|44618.4|44598.4|44618.4|44598.4|44620.9|44600.9|44616.4|44596.4|0
1644302450000|2022-02-08 06:40:50|44620.9|44600.9|44615.3|44595.3|44620.9|44600.9|44615.3|44595.3|1
1644302460000|2022-02-08 06:41:00|44615.9|44595.9|44610.9|44590.9|44615.9|44595.9|44610.9|44590.9|0
1644302470000|2022-02-08 06:41:10|44615.3|44595.3|44618.4|44598.4|44618.4|44598.4|44615.3|44595.3|1
1644302480000|2022-02-08 06:41:20|||||||||1
1644302490000|2022-02-08 06:41:30|44618.9|44598.9|44618.4|44598.4|44618.9|44598.9|44618.4|44598.4|0
1644302500000|2022-02-08 06:41:40|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|44618.9|44598.9|1
1644302510000|2022-02-08 06:41:50|44618.4|44598.4|44618.4|44598.4|44618.4|44598.4|44618.4|44598.4|3
1644302520000|2022-02-08 06:42:00|44620.3|44600.3|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|2
1644302530000|2022-02-08 06:42:10|44623.4|44603.4|44622.8|44602.8|44623.4|44603.4|44622.8|44602.8|1
1644302550000|2022-02-08 06:42:30|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|44620.9|44600.9|1
1644302570000|2022-02-08 06:42:50|||||||||1
1644302580000|2022-02-08 06:43:00|44622.8|44602.8|44620.3|44600.3|44622.8|44602.8|44620.3|44600.3|0
1644302590000|2022-02-08 06:43:10|44620.9|44600.9|44625.9|44605.9|44625.9|44605.9|44620.3|44600.3|9
1644302600000|2022-02-08 06:43:20|44628.4|44608.4|44628.4|44608.4|44630.3|44610.3|44628.4|44608.4|2
1644302610000|2022-02-08 06:43:30|44630.9|44610.9|44635.3|44615.3|44635.3|44615.3|44630.9|44610.9|2
1644302620000|2022-02-08 06:43:40|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|44635.9|44615.9|3
1644302630000|2022-02-08 06:43:50|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|1
1644302640000|2022-02-08 06:44:00|44635.9|44615.9|44635.3|44615.3|44635.9|44615.9|44635.3|44615.3|0
1644302650000|2022-02-08 06:44:10|||||||||4
1644302660000|2022-02-08 06:44:20|44634.8|44614.8|44635.3|44615.3|44635.3|44615.3|44634.8|44614.8|0
1644302670000|2022-02-08 06:44:30|44634.8|44614.8|44635.3|44615.3|44635.3|44615.3|44634.8|44614.8|2
1644302680000|2022-02-08 06:44:40|44640.3|44620.3|44640.3|44620.3|44642.3|44622.3|44640.3|44620.3|2
1644302690000|2022-02-08 06:44:50|44640.9|44620.9|44640.3|44620.3|44640.9|44620.9|44640.3|44620.3|0
1644302700000|2022-02-08 06:45:00|44643.4|44623.4|44647.8|44627.8|44650.9|44630.9|44643.4|44623.4|17
1644302710000|2022-02-08 06:45:10|44645.9|44625.9|44647.8|44627.8|44647.8|44627.8|44644.8|44624.8|1
1644302720000|2022-02-08 06:45:20|44647.3|44627.3|44645.3|44625.3|44647.3|44627.3|44642.8|44622.8|0
1644302730000|2022-02-08 06:45:30|44644.8|44624.8|44635.3|44615.3|44644.8|44624.8|44635.3|44615.3|4
1644302740000|2022-02-08 06:45:40|44634.8|44614.8|44634.8|44614.8|44635.3|44615.3|44634.8|44614.8|1
1644302750000|2022-02-08 06:45:50|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44634.8|44614.8|0
1644302760000|2022-02-08 06:46:00|44634.8|44614.8|44637.8|44617.8|44637.8|44617.8|44634.8|44614.8|1
1644302770000|2022-02-08 06:46:10|44639.8|44619.8|44637.8|44617.8|44639.8|44619.8|44637.8|44617.8|0
1644302780000|2022-02-08 06:46:20|44634.8|44614.8|44634.8|44614.8|44634.8|44614.8|44630.3|44610.3|1
1644302790000|2022-02-08 06:46:30|44634.3|44614.3|44630.3|44610.3|44634.3|44614.3|44630.3|44610.3|2
1644302800000|2022-02-08 06:46:40|44625.3|44605.3|44617.3|44597.3|44625.3|44605.3|44617.3|44597.3|4
1644302810000|2022-02-08 06:46:50|44615.3|44595.3|44610.9|44590.9|44615.3|44595.3|44610.9|44590.9|2
1644302820000|2022-02-08 06:47:00|44610.3|44590.3|44604.8|44584.8|44610.3|44590.3|44600.3|44580.3|3
1644302830000|2022-02-08 06:47:10|44602.3|44582.3|44602.3|44582.3|44602.3|44582.3|44599.8|44579.8|1
1644302840000|2022-02-08 06:47:20|44600.3|44580.3|44602.3|44582.3|44602.3|44582.3|44600.3|44580.3|1
1644302850000|2022-02-08 06:47:30|44600.9|44580.9|44604.8|44584.8|44605.3|44585.3|44600.9|44580.9|2
1644302860000|2022-02-08 06:47:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|1
1644302870000|2022-02-08 06:47:50|44607.8|44587.8|44614.8|44594.8|44619.3|44599.3|44607.8|44587.8|2
1644302880000|2022-02-08 06:48:00|44615.3|44595.3|44617.8|44597.8|44619.3|44599.3|44614.8|44594.8|3
1644302890000|2022-02-08 06:48:10|44617.3|44597.3|44612.8|44592.8|44619.8|44599.8|44612.8|44592.8|5
1644302900000|2022-02-08 06:48:20|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|0
1644302910000|2022-02-08 06:48:30|44614.8|44594.8|44614.8|44594.8|44614.8|44594.8|44614.8|44594.8|0
1644302920000|2022-02-08 06:48:40|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|44612.8|44592.8|0
1644302930000|2022-02-08 06:48:50|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|0
1644302940000|2022-02-08 06:49:00|44609.3|44589.3|44619.8|44599.8|44619.8|44599.8|44607.3|44587.3|3
1644302950000|2022-02-08 06:49:10|44617.3|44597.3|44614.8|44594.8|44617.3|44597.3|44614.8|44594.8|0
1644302970000|2022-02-08 06:49:30|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44612.3|44592.3|1
1644302980000|2022-02-08 06:49:40|||||||||1
1644302990000|2022-02-08 06:49:50|44617.3|44597.3|44619.8|44599.8|44619.8|44599.8|44617.3|44597.3|3
1644303000000|2022-02-08 06:50:00|44620.3|44600.3|44619.8|44599.8|44620.3|44600.3|44616.8|44596.8|1
1644303010000|2022-02-08 06:50:10|44614.8|44594.8|44619.8|44599.8|44619.8|44599.8|44614.8|44594.8|0
1644303020000|2022-02-08 06:50:20|44620.3|44600.3|44617.3|44597.3|44622.3|44602.3|44617.3|44597.3|0
1644303030000|2022-02-08 06:50:30|44616.8|44596.8|44616.8|44596.8|44617.3|44597.3|44616.8|44596.8|0
1644303040000|2022-02-08 06:50:40|44619.8|44599.8|44619.8|44599.8|44619.8|44599.8|44617.8|44597.8|4
1644303050000|2022-02-08 06:50:50|44617.3|44597.3|44619.8|44599.8|44622.3|44602.3|44617.3|44597.3|4
1644303060000|2022-02-08 06:51:00|44622.3|44602.3|44619.8|44599.8|44622.3|44602.3|44619.8|44599.8|0
1644303070000|2022-02-08 06:51:10|44614.8|44594.8|44615.3|44595.3|44615.3|44595.3|44614.8|44594.8|1
1644303080000|2022-02-08 06:51:20|44619.8|44599.8|44619.8|44599.8|44624.3|44604.3|44619.8|44599.8|0
1644303090000|2022-02-08 06:51:30|44621.8|44601.8|44619.8|44599.8|44624.3|44604.3|44619.8|44599.8|1
1644303100000|2022-02-08 06:51:40|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|44617.8|44597.8|0
1644303110000|2022-02-08 06:51:50|44617.3|44597.3|44614.8|44594.8|44617.3|44597.3|44614.8|44594.8|3
1644303140000|2022-02-08 06:52:20|44615.3|44595.3|44614.8|44594.8|44619.8|44599.8|44614.8|44594.8|2
1644303160000|2022-02-08 06:52:40|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44612.3|44592.3|0
1644303170000|2022-02-08 06:52:50|44612.3|44592.3|44614.8|44594.8|44614.8|44594.8|44612.3|44592.3|0
1644303190000|2022-02-08 06:53:10|44612.3|44592.3|44617.3|44597.3|44617.3|44597.3|44609.8|44589.8|5
1644303200000|2022-02-08 06:53:20|44619.3|44599.3|44615.3|44595.3|44619.8|44599.8|44614.8|44594.8|8
1644303210000|2022-02-08 06:53:30|44619.8|44599.8|44617.8|44597.8|44622.8|44602.8|44617.8|44597.8|9
1644303220000|2022-02-08 06:53:40|44619.8|44599.8|44615.3|44595.3|44620.3|44600.3|44615.3|44595.3|5
1644303230000|2022-02-08 06:53:50|44614.8|44594.8|44609.3|44589.3|44614.8|44594.8|44609.3|44589.3|4
1644303240000|2022-02-08 06:54:00|44611.8|44591.8|44599.8|44579.8|44611.8|44591.8|44599.8|44579.8|5
1644303250000|2022-02-08 06:54:10|44600.9|44580.9|44590.9|44570.9|44600.9|44580.9|44590.9|44570.9|8
1644303260000|2022-02-08 06:54:20|44592.8|44572.8|44585.3|44565.3|44592.8|44572.8|44585.3|44565.3|2
1644303270000|2022-02-08 06:54:30|44589.8|44569.8|44587.3|44567.3|44589.8|44569.8|44585.3|44565.3|1
1644303280000|2022-02-08 06:54:40|44589.8|44569.8|44588.4|44568.4|44595.3|44575.3|44587.3|44567.3|3
1644303290000|2022-02-08 06:54:50|44590.3|44570.3|44595.9|44575.9|44595.9|44575.9|44587.8|44567.8|2
1644303310000|2022-02-08 06:55:10|44594.8|44574.8|44598.4|44578.4|44598.4|44578.4|44594.8|44574.8|1
1644303320000|2022-02-08 06:55:20|44600.3|44580.3|44600.9|44580.9|44600.9|44580.9|44598.4|44578.4|0
1644303330000|2022-02-08 06:55:30|44597.8|44577.8|44597.8|44577.8|44598.4|44578.4|44597.8|44577.8|0
1644303340000|2022-02-08 06:55:40|44597.3|44577.3|44593.4|44573.4|44597.3|44577.3|44593.4|44573.4|0
1644303350000|2022-02-08 06:55:50|44590.9|44570.9|44590.3|44570.3|44590.9|44570.9|44590.3|44570.3|0
1644303360000|2022-02-08 06:56:00|44587.8|44567.8|44585.9|44565.9|44587.8|44567.8|44585.9|44565.9|0
1644303370000|2022-02-08 06:56:10|44587.8|44567.8|44585.3|44565.3|44587.8|44567.8|44585.3|44565.3|2
1644303380000|2022-02-08 06:56:20|44584.8|44564.8|44580.3|44560.3|44584.8|44564.8|44580.3|44560.3|1
1644303390000|2022-02-08 06:56:30|44582.8|44562.8|44582.8|44562.8|44585.9|44565.9|44582.8|44562.8|5
1644303400000|2022-02-08 06:56:40|44580.9|44560.9|44577.8|44557.8|44582.8|44562.8|44575.9|44555.9|1
1644303410000|2022-02-08 06:56:50|44575.9|44555.9|44585.3|44565.3|44585.3|44565.3|44574.8|44554.8|7
1644303420000|2022-02-08 06:57:00|44584.8|44564.8|44585.3|44565.3|44585.3|44565.3|44584.8|44564.8|1
1644303430000|2022-02-08 06:57:10|44584.8|44564.8|44585.3|44565.3|44589.8|44569.8|44584.8|44564.8|5
1644303440000|2022-02-08 06:57:20|44590.3|44570.3|44585.3|44565.3|44590.3|44570.3|44585.3|44565.3|2
1644303450000|2022-02-08 06:57:30|44585.9|44565.9|44585.3|44565.3|44585.9|44565.9|44582.8|44562.8|2
1644303460000|2022-02-08 06:57:40|44585.9|44565.9|44585.9|44565.9|44585.9|44565.9|44585.3|44565.3|2
1644303470000|2022-02-08 06:57:50|44587.8|44567.8|44590.9|44570.9|44590.9|44570.9|44587.8|44567.8|0
1644303480000|2022-02-08 06:58:00|44590.3|44570.3|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|7
1644303490000|2022-02-08 06:58:10|44595.9|44575.9|44597.8|44577.8|44597.8|44577.8|44595.9|44575.9|3
1644303500000|2022-02-08 06:58:20|44599.8|44579.8|44607.3|44587.3|44607.3|44587.3|44599.8|44579.8|8
1644303510000|2022-02-08 06:58:30|44610.9|44590.9|44615.3|44595.3|44618.4|44598.4|44610.9|44590.9|13
1644303520000|2022-02-08 06:58:40|44613.4|44593.4|44612.8|44592.8|44617.8|44597.8|44612.8|44592.8|6
1644303530000|2022-02-08 06:58:50|44615.3|44595.3|44615.3|44595.3|44615.3|44595.3|44610.9|44590.9|0
1644303540000|2022-02-08 06:59:00|44610.9|44590.9|44617.8|44597.8|44617.8|44597.8|44610.9|44590.9|26
1644303550000|2022-02-08 06:59:10|44620.3|44600.3|44620.3|44600.3|44620.9|44600.9|44620.3|44600.3|1
1644303560000|2022-02-08 06:59:20|44620.9|44600.9|44620.3|44600.3|44620.9|44600.9|44617.8|44597.8|4
1644303570000|2022-02-08 06:59:30|44617.8|44597.8|44610.9|44590.9|44617.8|44597.8|44610.9|44590.9|6
1644303580000|2022-02-08 06:59:40|44613.4|44593.4|44602.8|44582.8|44615.3|44595.3|44602.8|44582.8|0
1644303590000|2022-02-08 06:59:50|44603.4|44583.4|44588.4|44568.4|44603.9|44583.9|44588.4|44568.4|6
1644303600000|2022-02-08 07:00:00|44586.4|44566.4|44598.9|44578.9|44601.4|44581.4|44583.9|44563.9|10
1644303610000|2022-02-08 07:00:10|44596.9|44576.9|44596.4|44576.4|44596.9|44576.9|44596.4|44576.4|1
1644303620000|2022-02-08 07:00:20|44595.9|44575.9|44584.9|44564.9|44595.9|44575.9|44584.9|44564.9|0
1644303630000|2022-02-08 07:00:30|44584.4|44564.4|44580.3|44560.3|44584.4|44564.4|44580.3|44560.3|4
1644303640000|2022-02-08 07:00:40|44578.4|44558.4|44577.8|44557.8|44578.9|44558.9|44577.8|44557.8|0
1644303650000|2022-02-08 07:00:50|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44575.9|44555.9|0
1644303660000|2022-02-08 07:01:00|44574.8|44554.8|44571.4|44551.4|44576.4|44556.4|44571.4|44551.4|4
1644303670000|2022-02-08 07:01:10|44575.9|44555.9|44576.4|44556.4|44576.4|44556.4|44575.9|44555.9|4
1644303690000|2022-02-08 07:01:30|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|0
1644303700000|2022-02-08 07:01:40|44573.4|44553.4|44570.9|44550.9|44573.4|44553.4|44570.9|44550.9|1
1644303710000|2022-02-08 07:01:50|44571.4|44551.4|44558.9|44538.9|44571.4|44551.4|44552.8|44532.8|12
1644303720000|2022-02-08 07:02:00|44561.9|44541.9|44573.9|44553.9|44573.9|44553.9|44561.9|44541.9|8
1644303730000|2022-02-08 07:02:10|44579.9|44559.9|44589.4|44569.4|44589.4|44569.4|44579.9|44559.9|5
1644303740000|2022-02-08 07:02:20|44588.9|44568.9|44596.4|44576.4|44596.4|44576.4|44588.9|44568.9|4
1644303750000|2022-02-08 07:02:30|44596.9|44576.9|44603.9|44583.9|44603.9|44583.9|44596.4|44576.4|1
1644303760000|2022-02-08 07:02:40|44604.4|44584.4|44608.9|44588.9|44613.4|44593.4|44604.4|44584.4|5
1644303770000|2022-02-08 07:02:50|44606.9|44586.9|44598.9|44578.9|44606.9|44586.9|44598.9|44578.9|1
1644303780000|2022-02-08 07:03:00|44596.4|44576.4|44598.9|44578.9|44598.9|44578.9|44593.4|44573.4|3
1644303790000|2022-02-08 07:03:10|44598.4|44578.4|44596.4|44576.4|44598.9|44578.9|44596.4|44576.4|0
1644303800000|2022-02-08 07:03:20|44594.4|44574.4|44593.9|44573.9|44596.4|44576.4|44593.9|44573.9|1
1644303810000|2022-02-08 07:03:30|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|0
1644303820000|2022-02-08 07:03:40|44591.4|44571.4|44581.4|44561.4|44591.4|44571.4|44581.4|44561.4|1
1644303830000|2022-02-08 07:03:50|44588.9|44568.9|44591.9|44571.9|44591.9|44571.9|44588.9|44568.9|1
1644303840000|2022-02-08 07:04:00|44593.9|44573.9|44584.4|44564.4|44593.9|44573.9|44584.4|44564.4|1
1644303850000|2022-02-08 07:04:10|44583.9|44563.9|44576.4|44556.4|44583.9|44563.9|44573.9|44553.9|3
1644303860000|2022-02-08 07:04:20|44575.9|44555.9|44576.4|44556.4|44576.4|44556.4|44573.9|44553.9|3
1644303870000|2022-02-08 07:04:30|44573.9|44553.9|44575.9|44555.9|44575.9|44555.9|44573.9|44553.9|3
1644303880000|2022-02-08 07:04:40|44573.9|44553.9|44578.9|44558.9|44578.9|44558.9|44571.9|44551.9|0
1644303900000|2022-02-08 07:05:00|44576.4|44556.4|44578.4|44558.4|44578.9|44558.9|44573.9|44553.9|3
1644303920000|2022-02-08 07:05:20|44580.9|44560.9|44578.9|44558.9|44583.4|44563.4|44578.9|44558.9|2
1644303940000|2022-02-08 07:05:40|44575.9|44555.9|44573.9|44553.9|44576.4|44556.4|44573.9|44553.9|0
1644303950000|2022-02-08 07:05:50|44574.9|44554.9|44573.4|44553.4|44578.9|44558.9|44573.4|44553.4|5
1644303960000|2022-02-08 07:06:00|44573.9|44553.9|44571.4|44551.4|44574.4|44554.4|44571.4|44551.4|2
1644303970000|2022-02-08 07:06:10|||||||||1
1644303980000|2022-02-08 07:06:20|44573.9|44553.9|44573.9|44553.9|44575.9|44555.9|44573.9|44553.9|1
1644303990000|2022-02-08 07:06:30|44575.9|44555.9|44573.9|44553.9|44575.9|44555.9|44573.9|44553.9|0
1644304010000|2022-02-08 07:06:50|44576.4|44556.4|44573.9|44553.9|44576.4|44556.4|44573.9|44553.9|0
1644304020000|2022-02-08 07:07:00|44576.4|44556.4|44573.9|44553.9|44578.9|44558.9|44573.9|44553.9|1
1644304030000|2022-02-08 07:07:10|44573.4|44553.4|44575.9|44555.9|44575.9|44555.9|44573.4|44553.4|2
1644304050000|2022-02-08 07:07:30|44578.9|44558.9|44580.9|44560.9|44580.9|44560.9|44578.9|44558.9|1
1644304080000|2022-02-08 07:08:00|44583.4|44563.4|44583.4|44563.4|44583.9|44563.9|44581.4|44561.4|1
1644304090000|2022-02-08 07:08:10|44581.4|44561.4|44581.4|44561.4|44581.4|44561.4|44581.4|44561.4|0
1644304110000|2022-02-08 07:08:30|44583.9|44563.9|44581.9|44561.9|44583.9|44563.9|44581.4|44561.4|1
1644304120000|2022-02-08 07:08:40|44578.9|44558.9|44581.9|44561.9|44581.9|44561.9|44578.9|44558.9|1
1644304130000|2022-02-08 07:08:50|44583.9|44563.9|44586.9|44566.9|44588.9|44568.9|44583.9|44563.9|1
1644304140000|2022-02-08 07:09:00|44586.4|44566.4|44583.9|44563.9|44586.9|44566.9|44583.9|44563.9|0
1644304150000|2022-02-08 07:09:10|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|0
1644304160000|2022-02-08 07:09:20|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|44588.9|44568.9|0
1644304170000|2022-02-08 07:09:30|44591.4|44571.4|44591.4|44571.4|44591.4|44571.4|44591.4|44571.4|2
1644304180000|2022-02-08 07:09:40|||||||||1
1644304190000|2022-02-08 07:09:50|44593.9|44573.9|44588.9|44568.9|44593.9|44573.9|44588.9|44568.9|0
1644304200000|2022-02-08 07:10:00|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|44593.4|44573.4|0
1644304210000|2022-02-08 07:10:10|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|44593.9|44573.9|0
1644304220000|2022-02-08 07:10:20|44594.4|44574.4|44598.9|44578.9|44598.9|44578.9|44594.4|44574.4|0
1644304230000|2022-02-08 07:10:30|||||||||4
1644304250000|2022-02-08 07:10:50|44593.9|44573.9|44593.9|44573.9|44594.4|44574.4|44593.9|44573.9|1
1644304260000|2022-02-08 07:11:00|44594.4|44574.4|44596.9|44576.9|44596.9|44576.9|44593.9|44573.9|0
1644304280000|2022-02-08 07:11:20|44596.4|44576.4|44593.9|44573.9|44596.4|44576.4|44593.9|44573.9|0
1644304290000|2022-02-08 07:11:30|||||||||2
1644304300000|2022-02-08 07:11:40|44591.4|44571.4|44591.4|44571.4|44593.9|44573.9|44591.4|44571.4|1
1644304310000|2022-02-08 07:11:50|44590.9|44570.9|44581.4|44561.4|44590.9|44570.9|44581.4|44561.4|2
1644304320000|2022-02-08 07:12:00|44581.9|44561.9|44583.9|44563.9|44586.9|44566.9|44581.9|44561.9|5
1644304330000|2022-02-08 07:12:10|44584.4|44564.4|44586.4|44566.4|44588.9|44568.9|44584.4|44564.4|5
1644304340000|2022-02-08 07:12:20|44583.9|44563.9|44583.9|44563.9|44586.4|44566.4|44583.9|44563.9|2
1644304350000|2022-02-08 07:12:30|44585.9|44565.9|44583.9|44563.9|44585.9|44565.9|44583.9|44563.9|0
1644304360000|2022-02-08 07:12:40|44581.4|44561.4|44586.4|44566.4|44586.4|44566.4|44576.4|44556.4|6
1644304370000|2022-02-08 07:12:50|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|1
1644304380000|2022-02-08 07:13:00|44584.4|44564.4|44593.9|44573.9|44593.9|44573.9|44584.4|44564.4|3
1644304390000|2022-02-08 07:13:10|44589.8|44569.8|44583.9|44563.9|44589.8|44569.8|44583.4|44563.4|3
1644304400000|2022-02-08 07:13:20|44586.4|44566.4|44581.4|44561.4|44586.4|44566.4|44581.4|44561.4|3
1644304410000|2022-02-08 07:13:30|44580.9|44560.9|44571.4|44551.4|44580.9|44560.9|44570.9|44550.9|2
1644304420000|2022-02-08 07:13:40|44570.9|44550.9|44556.9|44536.9|44571.4|44551.4|44556.4|44536.4|6
1644304430000|2022-02-08 07:13:50|44558.9|44538.9|44556.4|44536.4|44558.9|44538.9|44556.4|44536.4|1
1644304440000|2022-02-08 07:14:00|44558.9|44538.9|44553.9|44533.9|44561.9|44541.9|44553.9|44533.9|7
1644304450000|2022-02-08 07:14:10|44553.4|44533.4|44546.4|44526.4|44553.4|44533.4|44546.4|44526.4|5
1644304460000|2022-02-08 07:14:20|44546.9|44526.9|44546.4|44526.4|44550.9|44530.9|44545.9|44525.9|3
1644304470000|2022-02-08 07:14:30|44543.9|44523.9|44541.4|44521.4|44543.9|44523.9|44541.4|44521.4|3
1644304480000|2022-02-08 07:14:40|44541.9|44521.9|44546.4|44526.4|44546.4|44526.4|44541.9|44521.9|4
1644304490000|2022-02-08 07:14:50|44543.9|44523.9|44531.4|44511.4|44546.4|44526.4|44526.9|44506.9|36
1644304500000|2022-02-08 07:15:00|44530.9|44510.9|44513.4|44493.4|44530.9|44510.9|44513.4|44493.4|9
1644304510000|2022-02-08 07:15:10|44513.9|44493.9|44511.4|44491.4|44513.9|44493.9|44508.9|44488.9|3
1644304520000|2022-02-08 07:15:20|44510.9|44490.9|44511.9|44491.9|44511.9|44491.9|44508.9|44488.9|5
1644304530000|2022-02-08 07:15:30|44516.4|44496.4|44518.9|44498.9|44518.9|44498.9|44516.4|44496.4|3
1644304540000|2022-02-08 07:15:40|44516.4|44496.4|44521.4|44501.4|44521.4|44501.4|44516.4|44496.4|0
1644304550000|2022-02-08 07:15:50|44523.4|44503.4|44513.4|44493.4|44525.9|44505.9|44513.4|44493.4|7
1644304560000|2022-02-08 07:16:00|44515.9|44495.9|44515.9|44495.9|44515.9|44495.9|44515.3|44495.3|1
1644304570000|2022-02-08 07:16:10|44515.3|44495.3|44519.8|44499.8|44519.8|44499.8|44515.3|44495.3|2
1644304580000|2022-02-08 07:16:20|44520.3|44500.3|44522.8|44502.8|44522.8|44502.8|44520.3|44500.3|1
1644304590000|2022-02-08 07:16:30|44522.3|44502.3|44523.4|44503.4|44523.4|44503.4|44520.3|44500.3|1
1644304600000|2022-02-08 07:16:40|44522.8|44502.8|44525.3|44505.3|44525.9|44505.9|44522.8|44502.8|0
1644304610000|2022-02-08 07:16:50|44525.9|44505.9|44525.9|44505.9|44525.9|44505.9|44525.3|44505.3|0
1644304620000|2022-02-08 07:17:00|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|44525.3|44505.3|0
1644304630000|2022-02-08 07:17:10|44525.9|44505.9|44527.8|44507.8|44527.8|44507.8|44525.3|44505.3|1
1644304640000|2022-02-08 07:17:20|44525.3|44505.3|44525.9|44505.9|44525.9|44505.9|44525.3|44505.3|0
1644304650000|2022-02-08 07:17:30|44527.8|44507.8|44527.8|44507.8|44527.8|44507.8|44524.8|44504.8|1
1644304670000|2022-02-08 07:17:50|44527.3|44507.3|44527.8|44507.8|44527.8|44507.8|44525.3|44505.3|1
1644304680000|2022-02-08 07:18:00|44530.9|44510.9|44535.9|44515.9|44535.9|44515.9|44530.9|44510.9|0
1644304700000|2022-02-08 07:18:20|44535.3|44515.3|44527.8|44507.8|44535.3|44515.3|44527.3|44507.3|0
1644304710000|2022-02-08 07:18:30|44527.3|44507.3|44527.8|44507.8|44527.8|44507.8|44527.3|44507.3|0
1644304730000|2022-02-08 07:18:50|44530.3|44510.3|44532.8|44512.8|44532.8|44512.8|44530.3|44510.3|3
1644304740000|2022-02-08 07:19:00|44535.9|44515.9|44537.8|44517.8|44540.3|44520.3|44535.9|44515.9|1
1644304750000|2022-02-08 07:19:10|44535.9|44515.9|44537.8|44517.8|44537.8|44517.8|44535.9|44515.9|0
1644304770000|2022-02-08 07:19:30|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|44538.4|44518.4|2
1644304780000|2022-02-08 07:19:40|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|0
1644304790000|2022-02-08 07:19:50|44540.9|44520.9|44540.9|44520.9|44540.9|44520.9|44540.9|44520.9|3
1644304800000|2022-02-08 07:20:00|44541.4|44521.4|44545.9|44525.9|44545.9|44525.9|44541.4|44521.4|1
1644304810000|2022-02-08 07:20:10|44550.3|44530.3|44548.4|44528.4|44550.3|44530.3|44545.9|44525.9|2
1644304820000|2022-02-08 07:20:20|44548.9|44528.9|44550.9|44530.9|44550.9|44530.9|44548.9|44528.9|0
1644304840000|2022-02-08 07:20:40|44550.3|44530.3|44550.3|44530.3|44550.9|44530.9|44550.3|44530.3|0
1644304850000|2022-02-08 07:20:50|||||||||4
1644304860000|2022-02-08 07:21:00|44549.8|44529.8|44547.8|44527.8|44549.8|44529.8|44547.8|44527.8|3
1644304870000|2022-02-08 07:21:10|44545.9|44525.9|44545.9|44525.9|44550.3|44530.3|44545.9|44525.9|5
1644304880000|2022-02-08 07:21:20|44543.4|44523.4|44543.4|44523.4|44543.4|44523.4|44543.4|44523.4|0
1644304890000|2022-02-08 07:21:30|44545.3|44525.3|44542.8|44522.8|44545.3|44525.3|44542.8|44522.8|1
1644304910000|2022-02-08 07:21:50|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|44540.3|44520.3|8
1644304920000|2022-02-08 07:22:00|44540.9|44520.9|44540.3|44520.3|44540.9|44520.9|44540.3|44520.3|3
1644304930000|2022-02-08 07:22:10|44542.3|44522.3|44542.8|44522.8|44545.3|44525.3|44542.3|44522.3|1
1644304940000|2022-02-08 07:22:20|44543.4|44523.4|44545.3|44525.3|44545.3|44525.3|44543.4|44523.4|1
1644304950000|2022-02-08 07:22:30|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|44547.8|44527.8|0
1644304960000|2022-02-08 07:22:40|44548.4|44528.4|44545.9|44525.9|44548.4|44528.4|44545.9|44525.9|1
1644304970000|2022-02-08 07:22:50|||||||||1
1644304980000|2022-02-08 07:23:00|||||||||1
1644304990000|2022-02-08 07:23:10|||||||||1
1644305000000|2022-02-08 07:23:20|44545.3|44525.3|44535.9|44515.9|44545.3|44525.3|44533.4|44513.4|3
1644305010000|2022-02-08 07:23:30|44533.4|44513.4|44535.3|44515.3|44535.9|44515.9|44533.4|44513.4|1
1644305020000|2022-02-08 07:23:40|44533.4|44513.4|44535.9|44515.9|44535.9|44515.9|44533.4|44513.4|0
1644305030000|2022-02-08 07:23:50|44535.3|44515.3|44534.8|44514.8|44535.3|44515.3|44530.9|44510.9|0
1644305040000|2022-02-08 07:24:00|44532.8|44512.8|44520.9|44500.9|44532.8|44512.8|44518.9|44498.9|8
1644305050000|2022-02-08 07:24:10|44518.4|44498.4|44520.9|44500.9|44520.9|44500.9|44516.9|44496.9|0
1644305060000|2022-02-08 07:24:20|44520.3|44500.3|44516.4|44496.4|44520.9|44500.9|44516.4|44496.4|0
1644305070000|2022-02-08 07:24:30|44518.4|44498.4|44516.4|44496.4|44520.9|44500.9|44516.4|44496.4|0
1644305080000|2022-02-08 07:24:40|44515.9|44495.9|44515.3|44495.3|44515.9|44495.9|44515.3|44495.3|3
1644305090000|2022-02-08 07:24:50|44507.8|44487.8|44508.4|44488.4|44508.4|44488.4|44505.9|44485.9|6
1644305100000|2022-02-08 07:25:00|44507.8|44487.8|44502.8|44482.8|44507.8|44487.8|44502.8|44482.8|5
1644305110000|2022-02-08 07:25:10|44497.8|44477.8|44494.8|44474.8|44497.8|44477.8|44490.9|44470.9|9
1644305120000|2022-02-08 07:25:20|44490.3|44470.3|44489.8|44469.8|44492.8|44472.8|44489.8|44469.8|3
1644305130000|2022-02-08 07:25:30|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|44490.3|44470.3|0
1644305140000|2022-02-08 07:25:40|44502.8|44482.8|44502.8|44482.8|44502.8|44482.8|44502.8|44482.8|7
1644305150000|2022-02-08 07:25:50|44505.3|44485.3|44509.8|44489.8|44509.8|44489.8|44505.3|44485.3|8
1644305160000|2022-02-08 07:26:00|44507.8|44487.8|44505.3|44485.3|44507.8|44487.8|44505.3|44485.3|0
1644305170000|2022-02-08 07:26:10|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|44504.8|44484.8|0
1644305180000|2022-02-08 07:26:20|44502.3|44482.3|44504.8|44484.8|44504.8|44484.8|44502.3|44482.3|0
1644305190000|2022-02-08 07:26:30|44502.3|44482.3|44502.3|44482.3|44504.8|44484.8|44502.3|44482.3|0
1644305200000|2022-02-08 07:26:40|44501.8|44481.8|44497.8|44477.8|44501.8|44481.8|44497.8|44477.8|2
1644305210000|2022-02-08 07:26:50|44499.8|44479.8|44497.8|44477.8|44499.8|44479.8|44497.8|44477.8|0
1644305220000|2022-02-08 07:27:00|44495.9|44475.9|44493.9|44473.9|44495.9|44475.9|44493.9|44473.9|0
1644305230000|2022-02-08 07:27:10|44495.9|44475.9|44487.8|44467.8|44495.9|44475.9|44487.8|44467.8|2
1644305240000|2022-02-08 07:27:20|44485.9|44465.9|44485.3|44465.3|44487.8|44467.8|44485.3|44465.3|4
1644305250000|2022-02-08 07:27:30|44484.8|44464.8|44464.3|44444.3|44485.3|44465.3|44464.3|44444.3|8
1644305260000|2022-02-08 07:27:40|44461.8|44441.8|44456.8|44436.8|44461.8|44441.8|44456.8|44436.8|12
1644305270000|2022-02-08 07:27:50|44454.8|44434.8|44457.3|44437.3|44457.3|44437.3|44454.8|44434.8|5
1644305280000|2022-02-08 07:28:00|44456.8|44436.8|44459.3|44439.3|44459.3|44439.3|44456.8|44436.8|7
1644305290000|2022-02-08 07:28:10|44459.8|44439.8|44455.3|44435.3|44459.8|44439.8|44455.3|44435.3|2
1644305300000|2022-02-08 07:28:20|44454.8|44434.8|44459.8|44439.8|44459.8|44439.8|44454.8|44434.8|0
1644305310000|2022-02-08 07:28:30|44460.3|44440.3|44460.3|44440.3|44464.8|44444.8|44460.3|44440.3|4
1644305320000|2022-02-08 07:28:40|44460.9|44440.9|44460.3|44440.3|44465.3|44445.3|44460.3|44440.3|4
1644305330000|2022-02-08 07:28:50|44460.9|44440.9|44467.8|44447.8|44470.3|44450.3|44460.9|44440.9|15
1644305340000|2022-02-08 07:29:00|44468.4|44448.4|44470.3|44450.3|44470.3|44450.3|44468.4|44448.4|0
1644305350000|2022-02-08 07:29:10|44467.8|44447.8|44465.3|44445.3|44467.8|44447.8|44465.3|44445.3|2
1644305360000|2022-02-08 07:29:20|44464.8|44444.8|44460.9|44440.9|44464.8|44444.8|44460.9|44440.9|1
1644305370000|2022-02-08 07:29:30|44460.3|44440.3|44459.8|44439.8|44460.3|44440.3|44459.8|44439.8|7
1644305380000|2022-02-08 07:29:40|44459.3|44439.3|44456.8|44436.8|44459.3|44439.3|44456.8|44436.8|4
1644305390000|2022-02-08 07:29:50|44457.3|44437.3|44457.3|44437.3|44457.3|44437.3|44456.8|44436.8|1
1644305400000|2022-02-08 07:30:00|44455.3|44435.3|44454.8|44434.8|44457.8|44437.8|44454.3|44434.3|7
1644305410000|2022-02-08 07:30:10|44454.3|44434.3|44450.3|44430.3|44457.8|44437.8|44450.3|44430.3|8
1644305420000|2022-02-08 07:30:20|44447.8|44427.8|44440.3|44420.3|44447.8|44427.8|44440.3|44420.3|9
1644305430000|2022-02-08 07:30:30|44443.4|44423.4|44425.3|44405.3|44450.3|44430.3|44425.3|44405.3|46
1644305440000|2022-02-08 07:30:40|44429.8|44409.8|44425.3|44405.3|44430.3|44410.3|44425.3|44405.3|5
1644305450000|2022-02-08 07:30:50|44424.8|44404.8|44427.8|44407.8|44428.4|44408.4|44424.8|44404.8|3
1644305460000|2022-02-08 07:31:00|44429.8|44409.8|44440.3|44420.3|44440.3|44420.3|44427.8|44407.8|13
1644305470000|2022-02-08 07:31:10|44438.4|44418.4|44448.4|44428.4|44448.4|44428.4|44438.4|44418.4|9
1644305480000|2022-02-08 07:31:20|44447.3|44427.3|44442.8|44422.8|44447.3|44427.3|44442.3|44422.3|4
1644305490000|2022-02-08 07:31:30|44442.3|44422.3|44437.8|44417.8|44442.3|44422.3|44430.9|44410.9|5
1644305500000|2022-02-08 07:31:40|44429.3|44409.3|44421.8|44401.8|44429.3|44409.3|44421.8|44401.8|18
1644305510000|2022-02-08 07:31:50|44422.3|44402.3|44430.3|44410.3|44432.8|44412.8|44420.9|44400.9|8
1644305520000|2022-02-08 07:32:00|44427.8|44407.8|44427.8|44407.8|44430.3|44410.3|44425.3|44405.3|0
1644305530000|2022-02-08 07:32:10|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|44422.8|44402.8|2
1644305540000|2022-02-08 07:32:20|44422.3|44402.3|44419.8|44399.8|44422.3|44402.3|44419.8|44399.8|5
1644305550000|2022-02-08 07:32:30|44421.8|44401.8|44420.3|44400.3|44425.3|44405.3|44420.3|44400.3|8
1644305560000|2022-02-08 07:32:40|44418.4|44398.4|44392.8|44372.8|44418.4|44398.4|44390.3|44370.3|23
1644305570000|2022-02-08 07:32:50|44390.9|44370.9|44388.4|44368.4|44390.9|44370.9|44387.8|44367.8|4
1644305580000|2022-02-08 07:33:00|44387.8|44367.8|44382.3|44362.3|44392.8|44372.8|44382.3|44362.3|16
1644305590000|2022-02-08 07:33:10|44380.3|44360.3|44372.3|44352.3|44380.3|44360.3|44365.3|44345.3|23
1644305600000|2022-02-08 07:33:20|44370.3|44350.3|44367.8|44347.8|44372.8|44352.8|44367.8|44347.8|16
1644305610000|2022-02-08 07:33:30|44369.8|44349.8|44362.8|44342.8|44370.3|44350.3|44362.8|44342.8|9
1644305620000|2022-02-08 07:33:40|44363.4|44343.4|44383.9|44363.9|44383.9|44363.9|44363.4|44343.4|10
1644305630000|2022-02-08 07:33:50|44382.8|44362.8|44380.9|44360.9|44382.8|44362.8|44380.9|44360.9|2
1644305640000|2022-02-08 07:34:00|44378.9|44358.9|44370.3|44350.3|44378.9|44358.9|44368.4|44348.4|18
1644305650000|2022-02-08 07:34:10|44372.8|44352.8|44380.3|44360.3|44380.3|44360.3|44372.8|44352.8|1
1644305660000|2022-02-08 07:34:20|44382.8|44362.8|44370.3|44350.3|44382.8|44362.8|44370.3|44350.3|9
1644305670000|2022-02-08 07:34:30|44372.3|44352.3|44372.8|44352.8|44372.8|44352.8|44372.3|44352.3|1
1644305680000|2022-02-08 07:34:40|44368.8|44348.8|44369.8|44349.8|44369.8|44349.8|44366.3|44346.3|39
1644305690000|2022-02-08 07:34:50|44369.3|44349.3|44379.8|44359.8|44380.3|44360.3|44360.3|44340.3|10
1644305700000|2022-02-08 07:35:00|44380.3|44360.3|44394.8|44374.8|44394.8|44374.8|44377.8|44357.8|6
1644305710000|2022-02-08 07:35:10|44394.3|44374.3|44389.8|44369.8|44394.3|44374.3|44389.8|44369.8|1
1644305720000|2022-02-08 07:35:20|44390.3|44370.3|44387.8|44367.8|44390.3|44370.3|44387.8|44367.8|10
1644305730000|2022-02-08 07:35:30|44385.9|44365.9|44387.8|44367.8|44389.8|44369.8|44385.9|44365.9|4
1644305740000|2022-02-08 07:35:40|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|44385.3|44365.3|1
1644305750000|2022-02-08 07:35:50|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|44390.3|44370.3|4
1644305760000|2022-02-08 07:36:00|44390.9|44370.9|44392.8|44372.8|44395.3|44375.3|44390.9|44370.9|4
1644305770000|2022-02-08 07:36:10|44395.9|44375.9|44392.8|44372.8|44395.9|44375.9|44392.8|44372.8|0
1644305780000|2022-02-08 07:36:20|44395.3|44375.3|44400.3|44380.3|44400.3|44380.3|44392.8|44372.8|4
1644305790000|2022-02-08 07:36:30|44400.9|44380.9|44404.8|44384.8|44405.9|44385.9|44400.9|44380.9|3
1644305800000|2022-02-08 07:36:40|44402.8|44382.8|44405.9|44385.9|44405.9|44385.9|44402.8|44382.8|2
1644305810000|2022-02-08 07:36:50|44407.8|44387.8|44407.8|44387.8|44407.8|44387.8|44407.3|44387.3|6
1644305820000|2022-02-08 07:37:00|44407.3|44387.3|44396.8|44376.8|44407.3|44387.3|44396.8|44376.8|14
1644305830000|2022-02-08 07:37:10|44394.3|44374.3|44394.3|44374.3|44396.8|44376.8|44394.3|44374.3|2
1644305840000|2022-02-08 07:37:20|44396.8|44376.8|44399.3|44379.3|44401.8|44381.8|44396.8|44376.8|2
1644305850000|2022-02-08 07:37:30|44399.8|44379.8|44403.8|44383.8|44404.3|44384.3|44396.8|44376.8|0
1644305860000|2022-02-08 07:37:40|44402.3|44382.3|44404.8|44384.8|44404.8|44384.8|44401.8|44381.8|3
1644305870000|2022-02-08 07:37:50|44409.3|44389.3|44409.3|44389.3|44409.8|44389.8|44404.8|44384.8|4
1644305880000|2022-02-08 07:38:00|44409.8|44389.8|44408.8|44388.8|44409.8|44389.8|44406.8|44386.8|2
1644305890000|2022-02-08 07:38:10|44409.3|44389.3|44408.8|44388.8|44411.8|44391.8|44408.8|44388.8|0
1644305900000|2022-02-08 07:38:20|44411.8|44391.8|44411.8|44391.8|44411.8|44391.8|44408.8|44388.8|0
1644305910000|2022-02-08 07:38:30|44409.8|44389.8|44414.3|44394.3|44414.3|44394.3|44408.8|44388.8|4
1644305920000|2022-02-08 07:38:40|44414.8|44394.8|44414.3|44394.3|44414.8|44394.8|44414.3|44394.3|2
1644305930000|2022-02-08 07:38:50|44414.8|44394.8|44416.8|44396.8|44419.3|44399.3|44414.3|44394.3|3
1644305940000|2022-02-08 07:39:00|44419.3|44399.3|44423.8|44403.8|44424.3|44404.3|44416.8|44396.8|8
1644305950000|2022-02-08 07:39:10|44424.3|44404.3|44423.8|44403.8|44424.3|44404.3|44421.8|44401.8|1
1644305960000|2022-02-08 07:39:20|44421.8|44401.8|44418.8|44398.8|44423.8|44403.8|44416.8|44396.8|9
1644305970000|2022-02-08 07:39:30|44419.3|44399.3|44418.8|44398.8|44421.8|44401.8|44416.8|44396.8|1
1644305980000|2022-02-08 07:39:40|44419.3|44399.3|44421.8|44401.8|44421.8|44401.8|44419.3|44399.3|1
1644305990000|2022-02-08 07:39:50|44422.3|44402.3|44426.3|44406.3|44433.8|44413.8|44422.3|44402.3|4
1644306000000|2022-02-08 07:40:00|44424.3|44404.3|44421.8|44401.8|44424.3|44404.3|44421.8|44401.8|0
1644306010000|2022-02-08 07:40:10|44416.8|44396.8|44403.8|44383.8|44416.8|44396.8|44403.8|44383.8|1
1644306020000|2022-02-08 07:40:20|44404.3|44384.3|44398.8|44378.8|44404.3|44384.3|44398.8|44378.8|4
1644306030000|2022-02-08 07:40:30|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|44399.8|44379.8|1
1644306040000|2022-02-08 07:40:40|44401.8|44381.8|44401.8|44381.8|44401.8|44381.8|44399.8|44379.8|0
1644306050000|2022-02-08 07:40:50|44399.8|44379.8|44399.8|44379.8|44401.8|44381.8|44399.8|44379.8|0
1644306060000|2022-02-08 07:41:00|44401.8|44381.8|44406.8|44386.8|44406.8|44386.8|44401.8|44381.8|4
1644306070000|2022-02-08 07:41:10|44408.8|44388.8|44391.8|44371.8|44409.3|44389.3|44391.3|44371.3|5
1644306080000|2022-02-08 07:41:20|44391.3|44371.3|44391.8|44371.8|44391.8|44371.8|44391.3|44371.3|2
1644306090000|2022-02-08 07:41:30|44389.3|44369.3|44388.8|44368.8|44390.8|44370.8|44386.8|44366.8|0
1644306100000|2022-02-08 07:41:40|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|44386.8|44366.8|2
1644306110000|2022-02-08 07:41:50|44388.8|44368.8|44387.8|44367.8|44389.3|44369.3|44386.8|44366.8|7
1644306120000|2022-02-08 07:42:00|44383.8|44363.8|44376.8|44356.8|44383.8|44363.8|44376.8|44356.8|3
1644306130000|2022-02-08 07:42:10|44377.3|44357.3|44381.8|44361.8|44381.8|44361.8|44377.3|44357.3|6
1644306140000|2022-02-08 07:42:20|44379.3|44359.3|44381.8|44361.8|44381.8|44361.8|44378.8|44358.8|6
1644306150000|2022-02-08 07:42:30|||||||||1
1644306160000|2022-02-08 07:42:40|||||||||5
1644306170000|2022-02-08 07:42:50|44384.3|44364.3|44388.8|44368.8|44388.8|44368.8|44383.8|44363.8|3
1644306180000|2022-02-08 07:43:00|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|0
1644306190000|2022-02-08 07:43:10|44391.3|44371.3|44391.3|44371.3|44391.3|44371.3|44389.3|44369.3|0
1644306200000|2022-02-08 07:43:20|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|44391.8|44371.8|1
1644306210000|2022-02-08 07:43:30|44391.3|44371.3|44386.8|44366.8|44391.3|44371.3|44386.3|44366.3|1
1644306220000|2022-02-08 07:43:40|44384.3|44364.3|44386.3|44366.3|44386.8|44366.8|44384.3|44364.3|2
1644306230000|2022-02-08 07:43:50|44384.3|44364.3|44389.3|44369.3|44389.3|44369.3|44384.3|44364.3|1
1644306240000|2022-02-08 07:44:00|44388.8|44368.8|44383.8|44363.8|44388.8|44368.8|44380.8|44360.8|5
1644306250000|2022-02-08 07:44:10|44378.8|44358.8|44379.3|44359.3|44381.8|44361.8|44378.8|44358.8|4
1644306260000|2022-02-08 07:44:20|44378.8|44358.8|44378.8|44358.8|44381.8|44361.8|44376.8|44356.8|3
1644306270000|2022-02-08 07:44:30|44379.3|44359.3|44376.8|44356.8|44381.8|44361.8|44376.8|44356.8|0
1644306280000|2022-02-08 07:44:40|44378.8|44358.8|44381.8|44361.8|44381.8|44361.8|44376.8|44356.8|1
1644306290000|2022-02-08 07:44:50|44381.3|44361.3|44377.3|44357.3|44381.8|44361.8|44377.3|44357.3|0
1644306300000|2022-02-08 07:45:00|44379.3|44359.3|44378.8|44358.8|44379.3|44359.3|44378.8|44358.8|1
1644306310000|2022-02-08 07:45:10|44376.8|44356.8|44386.8|44366.8|44386.8|44366.8|44376.8|44356.8|5
1644306320000|2022-02-08 07:45:20|44389.3|44369.3|44387.3|44367.3|44389.3|44369.3|44386.8|44366.8|2
1644306330000|2022-02-08 07:45:30|44389.3|44369.3|44394.3|44374.3|44394.3|44374.3|44389.3|44369.3|0
1644306340000|2022-02-08 07:45:40|44389.3|44369.3|44384.3|44364.3|44394.3|44374.3|44384.3|44364.3|16
1644306350000|2022-02-08 07:45:50|44384.8|44364.8|44386.8|44366.8|44386.8|44366.8|44384.3|44364.3|7
1644306360000|2022-02-08 07:46:00|44384.8|44364.8|44381.8|44361.8|44384.8|44364.8|44381.3|44361.3|1
1644306370000|2022-02-08 07:46:10|44384.3|44364.3|44381.8|44361.8|44384.8|44364.8|44381.8|44361.8|5
1644306380000|2022-02-08 07:46:20|44379.8|44359.8|44381.8|44361.8|44381.8|44361.8|44379.8|44359.8|3
1644306390000|2022-02-08 07:46:30|44379.8|44359.8|44381.8|44361.8|44381.8|44361.8|44379.3|44359.3|7
1644306400000|2022-02-08 07:46:40|44381.3|44361.3|44377.3|44357.3|44381.3|44361.3|44374.8|44354.8|10
1644306410000|2022-02-08 07:46:50|44379.3|44359.3|44376.3|44356.3|44379.3|44359.3|44374.3|44354.3|6
1644306420000|2022-02-08 07:47:00|44374.3|44354.3|44379.3|44359.3|44379.3|44359.3|44374.3|44354.3|2
1644306430000|2022-02-08 07:47:10|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|44381.8|44361.8|4
1644306440000|2022-02-08 07:47:20|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|26
1644306450000|2022-02-08 07:47:30|44376.8|44356.8|44362.8|44342.8|44376.8|44356.8|44362.8|44342.8|2
1644306460000|2022-02-08 07:47:40|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|44361.3|44341.3|8
1644306470000|2022-02-08 07:47:50|44361.8|44341.8|44368.8|44348.8|44368.8|44348.8|44359.3|44339.3|3
1644306480000|2022-02-08 07:48:00|44364.3|44344.3|44362.3|44342.3|44364.3|44344.3|44362.3|44342.3|2
1644306490000|2022-02-08 07:48:10|44364.3|44344.3|44364.3|44344.3|44368.8|44348.8|44364.3|44344.3|4
1644306500000|2022-02-08 07:48:20|44364.8|44344.8|44366.8|44346.8|44368.8|44348.8|44364.3|44344.3|5
1644306510000|2022-02-08 07:48:30|44366.3|44346.3|44361.8|44341.8|44366.3|44346.3|44359.3|44339.3|1
1644306520000|2022-02-08 07:48:40|44361.3|44341.3|44361.8|44341.8|44361.8|44341.8|44359.3|44339.3|1
1644306530000|2022-02-08 07:48:50|44364.3|44344.3|44366.3|44346.3|44366.3|44346.3|44364.3|44344.3|1
1644306540000|2022-02-08 07:49:00|44366.8|44346.8|44366.3|44346.3|44366.8|44346.8|44364.3|44344.3|1
1644306550000|2022-02-08 07:49:10|44364.3|44344.3|44368.8|44348.8|44368.8|44348.8|44364.3|44344.3|0
1644306560000|2022-02-08 07:49:20|44366.8|44346.8|44364.3|44344.3|44369.3|44349.3|44364.3|44344.3|0
1644306580000|2022-02-08 07:49:40|44366.3|44346.3|44366.8|44346.8|44368.8|44348.8|44364.3|44344.3|2
1644306590000|2022-02-08 07:49:50|44364.3|44344.3|44363.8|44343.8|44364.3|44344.3|44363.8|44343.8|0
1644306600000|2022-02-08 07:50:00|44361.8|44341.8|44381.8|44361.8|44381.8|44361.8|44361.8|44341.8|8
1644306610000|2022-02-08 07:50:10|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|44379.3|44359.3|1
1644306620000|2022-02-08 07:50:20|44381.3|44361.3|44379.3|44359.3|44384.3|44364.3|44374.8|44354.8|4
1644306640000|2022-02-08 07:50:40|44376.8|44356.8|44376.8|44356.8|44378.8|44358.8|44376.8|44356.8|4
1644306650000|2022-02-08 07:50:50|44374.3|44354.3|44376.8|44356.8|44376.8|44356.8|44374.3|44354.3|0
1644306660000|2022-02-08 07:51:00|44376.3|44356.3|44374.8|44354.8|44378.8|44358.8|44374.3|44354.3|1
1644306670000|2022-02-08 07:51:10|44374.3|44354.3|44378.8|44358.8|44378.8|44358.8|44374.3|44354.3|0
1644306680000|2022-02-08 07:51:20|44376.8|44356.8|44373.8|44353.8|44378.8|44358.8|44373.8|44353.8|1
1644306690000|2022-02-08 07:51:30|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|44371.8|44351.8|0
1644306700000|2022-02-08 07:51:40|44371.3|44351.3|44361.3|44341.3|44371.3|44351.3|44361.3|44341.3|1
1644306710000|2022-02-08 07:51:50|44361.8|44341.8|44368.8|44348.8|44368.8|44348.8|44361.8|44341.8|3
1644306720000|2022-02-08 07:52:00|44366.8|44346.8|44364.3|44344.3|44368.8|44348.8|44364.3|44344.3|2
1644306730000|2022-02-08 07:52:10|44363.8|44343.8|44363.8|44343.8|44364.3|44344.3|44363.3|44343.3|9
1644306740000|2022-02-08 07:52:20|44363.3|44343.3|44356.3|44336.3|44363.3|44343.3|44356.3|44336.3|3
1644306760000|2022-02-08 07:52:40|44355.8|44335.8|44349.3|44329.3|44355.8|44335.8|44349.3|44329.3|9
1644306770000|2022-02-08 07:52:50|44346.3|44326.3|44299.8|44279.8|44346.3|44326.3|44281.8|44261.8|46
1644306780000|2022-02-08 07:53:00|44301.8|44281.8|44293.8|44273.8|44301.8|44281.8|44284.3|44264.3|27
1644306790000|2022-02-08 07:53:10|44291.8|44271.8|44286.8|44266.8|44294.3|44274.3|44286.8|44266.8|6
1644306800000|2022-02-08 07:53:20|44287.3|44267.3|44297.3|44277.3|44297.3|44277.3|44287.3|44267.3|10
1644306810000|2022-02-08 07:53:30|44299.3|44279.3|44290.8|44270.8|44299.3|44279.3|44290.8|44270.8|7
1644306820000|2022-02-08 07:53:40|44292.8|44272.8|44291.8|44271.8|44292.8|44272.8|44288.8|44268.8|10
1644306830000|2022-02-08 07:53:50|44289.3|44269.3|44293.8|44273.8|44293.8|44273.8|44289.3|44269.3|2
1644306840000|2022-02-08 07:54:00|44296.3|44276.3|44289.3|44269.3|44298.8|44278.8|44289.3|44269.3|9
1644306850000|2022-02-08 07:54:10|44288.8|44268.8|44284.8|44264.8|44288.8|44268.8|44282.8|44262.8|9
1644306860000|2022-02-08 07:54:20|44284.3|44264.3|44292.3|44272.3|44292.3|44272.3|44281.8|44261.8|4
1644306870000|2022-02-08 07:54:30|44296.8|44276.8|44299.8|44279.8|44299.8|44279.8|44296.8|44276.8|5
1644306880000|2022-02-08 07:54:40|44301.8|44281.8|44301.8|44281.8|44304.3|44284.3|44299.8|44279.8|3
1644306890000|2022-02-08 07:54:50|44299.8|44279.8|44288.3|44268.3|44299.8|44279.8|44285.8|44265.8|10
1644306900000|2022-02-08 07:55:00|44290.3|44270.3|44288.3|44268.3|44290.8|44270.8|44283.3|44263.3|11
1644306910000|2022-02-08 07:55:10|44290.8|44270.8|44268.3|44248.3|44290.8|44270.8|44268.3|44248.3|42
1644306920000|2022-02-08 07:55:20|44270.8|44250.8|44257.8|44237.8|44271.3|44251.3|44255.8|44235.8|27
1644306930000|2022-02-08 07:55:30|44259.7|44239.7|44249.7|44229.7|44260.3|44240.3|44249.7|44229.7|15
1644306940000|2022-02-08 07:55:40|44247.8|44227.8|44250.8|44230.8|44250.8|44230.8|44247.8|44227.8|8
1644306950000|2022-02-08 07:55:50|44252.8|44232.8|44276.3|44256.3|44276.3|44256.3|44250.8|44230.8|9
1644306960000|2022-02-08 07:56:00|44276.8|44256.8|44280.8|44260.8|44280.8|44260.8|44276.8|44256.8|3
1644306970000|2022-02-08 07:56:10|44283.3|44263.3|44288.8|44268.8|44293.3|44273.3|44283.3|44263.3|11
1644306980000|2022-02-08 07:56:20|44290.3|44270.3|44296.3|44276.3|44296.3|44276.3|44288.3|44268.3|3
1644306990000|2022-02-08 07:56:30|44298.8|44278.8|44298.8|44278.8|44299.3|44279.3|44298.8|44278.8|3
1644307000000|2022-02-08 07:56:40|44290.8|44270.8|44290.3|44270.3|44290.8|44270.8|44290.3|44270.3|6
1644307010000|2022-02-08 07:56:50|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|44288.3|44268.3|4
1644307020000|2022-02-08 07:57:00|44285.8|44265.8|44290.8|44270.8|44290.8|44270.8|44285.8|44265.8|7
1644307030000|2022-02-08 07:57:10|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|44301.3|44281.3|7
1644307040000|2022-02-08 07:57:20|44303.8|44283.8|44307.3|44287.3|44307.3|44287.3|44303.8|44283.8|4
1644307050000|2022-02-08 07:57:30|44315.8|44295.8|44315.8|44295.8|44318.3|44298.3|44315.8|44295.8|5
1644307060000|2022-02-08 07:57:40|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|44318.8|44298.8|4
1644307070000|2022-02-08 07:57:50|44318.3|44298.3|44328.3|44308.3|44328.3|44308.3|44318.3|44298.3|13
1644307080000|2022-02-08 07:58:00|44328.8|44308.8|44325.8|44305.8|44330.8|44310.8|44318.3|44298.3|17
1644307090000|2022-02-08 07:58:10|44320.8|44300.8|44335.3|44315.3|44335.3|44315.3|44320.8|44300.8|7
1644307100000|2022-02-08 07:58:20|44338.3|44318.3|44341.8|44321.8|44341.8|44321.8|44338.3|44318.3|1
1644307110000|2022-02-08 07:58:30|44340.8|44320.8|44335.8|44315.8|44340.8|44320.8|44335.8|44315.8|3
1644307120000|2022-02-08 07:58:40|44336.3|44316.3|44339.3|44319.3|44339.3|44319.3|44336.3|44316.3|2
1644307130000|2022-02-08 07:58:50|44341.3|44321.3|44350.8|44330.8|44360.8|44340.8|44341.3|44321.3|21
1644307140000|2022-02-08 07:59:00|44343.8|44323.8|44343.8|44323.8|44348.3|44328.3|44343.8|44323.8|9
1644307150000|2022-02-08 07:59:10|44344.3|44324.3|44348.8|44328.8|44348.8|44328.8|44344.3|44324.3|0
1644307160000|2022-02-08 07:59:20|44345.8|44325.8|44343.8|44323.8|44345.8|44325.8|44343.8|44323.8|1
1644307170000|2022-02-08 07:59:30|44348.3|44328.3|44346.3|44326.3|44348.3|44328.3|44343.8|44323.8|2
1644307180000|2022-02-08 07:59:40|44343.8|44323.8|44340.8|44320.8|44343.8|44323.8|44340.8|44320.8|5
1644307190000|2022-02-08 07:59:50|44338.3|44318.3|44338.8|44318.8|44338.8|44318.8|44330.8|44310.8|5
1644307200000|2022-02-08 08:00:00|44340.8|44320.8|44333.3|44313.3|44345.8|44325.8|44325.3|44305.3|24
1644307210000|2022-02-08 08:00:10|44332.8|44312.8|44337.8|44317.8|44337.8|44317.8|44328.8|44308.8|21
1644307220000|2022-02-08 08:00:20|44338.3|44318.3|44325.8|44305.8|44338.3|44318.3|44325.8|44305.8|6
1644307230000|2022-02-08 08:00:30|44327.8|44307.8|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|3
1644307240000|2022-02-08 08:00:40|44326.3|44306.3|44338.3|44318.3|44338.3|44318.3|44326.3|44306.3|4
1644307250000|2022-02-08 08:00:50|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|1
1644307260000|2022-02-08 08:01:00|44338.8|44318.8|44328.8|44308.8|44338.8|44318.8|44328.3|44308.3|3
1644307270000|2022-02-08 08:01:10|44330.3|44310.3|44338.3|44318.3|44338.3|44318.3|44328.3|44308.3|12
1644307280000|2022-02-08 08:01:20|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|44345.8|44325.8|3
1644307290000|2022-02-08 08:01:30|44342.8|44322.8|44348.8|44328.8|44348.8|44328.8|44342.8|44322.8|1
1644307300000|2022-02-08 08:01:40|44360.8|44340.8|44371.3|44351.3|44371.3|44351.3|44360.8|44340.8|12
1644307310000|2022-02-08 08:01:50|44370.8|44350.8|44370.8|44350.8|44376.3|44356.3|44368.8|44348.8|3
1644307320000|2022-02-08 08:02:00|44371.3|44351.3|44373.3|44353.3|44375.8|44355.8|44370.8|44350.8|7
1644307330000|2022-02-08 08:02:10|44373.8|44353.8|44386.3|44366.3|44388.3|44368.3|44373.8|44353.8|18
1644307340000|2022-02-08 08:02:20|44388.3|44368.3|44383.8|44363.8|44390.8|44370.8|44383.8|44363.8|5
1644307350000|2022-02-08 08:02:30|44381.3|44361.3|44400.8|44380.8|44400.8|44380.8|44380.8|44360.8|30
1644307360000|2022-02-08 08:02:40|44398.3|44378.3|44398.3|44378.3|44398.3|44378.3|44395.8|44375.8|3
1644307370000|2022-02-08 08:02:50|44398.8|44378.8|44395.8|44375.8|44400.8|44380.8|44395.8|44375.8|7
1644307380000|2022-02-08 08:03:00|44390.8|44370.8|44398.8|44378.8|44398.8|44378.8|44390.8|44370.8|3
1644307390000|2022-02-08 08:03:10|44399.3|44379.3|44398.8|44378.8|44401.8|44381.8|44398.8|44378.8|6
1644307400000|2022-02-08 08:03:20|44401.3|44381.3|44395.8|44375.8|44401.3|44381.3|44390.8|44370.8|6
1644307410000|2022-02-08 08:03:30|44398.3|44378.3|44401.3|44381.3|44401.3|44381.3|44393.3|44373.3|3
1644307420000|2022-02-08 08:03:40|44403.8|44383.8|44403.8|44383.8|44403.8|44383.8|44401.3|44381.3|2
1644307430000|2022-02-08 08:03:50|44404.3|44384.3|44406.8|44386.8|44406.8|44386.8|44403.8|44383.8|0
1644307440000|2022-02-08 08:04:00|44406.3|44386.3|44406.3|44386.3|44406.8|44386.8|44403.8|44383.8|6
1644307450000|2022-02-08 08:04:10|44405.8|44385.8|44403.8|44383.8|44405.8|44385.8|44401.8|44381.8|0
1644307460000|2022-02-08 08:04:20|44400.8|44380.8|44398.8|44378.8|44403.3|44383.3|44398.8|44378.8|2
1644307470000|2022-02-08 08:04:30|44398.3|44378.3|44404.3|44384.3|44404.3|44384.3|44395.8|44375.8|5
1644307480000|2022-02-08 08:04:40|44403.8|44383.8|44403.8|44383.8|44406.3|44386.3|44403.8|44383.8|10
1644307490000|2022-02-08 08:04:50|44403.3|44383.3|44400.8|44380.8|44405.8|44385.8|44400.8|44380.8|4
1644307500000|2022-02-08 08:05:00|44395.8|44375.8|44393.3|44373.3|44395.8|44375.8|44393.3|44373.3|8
1644307510000|2022-02-08 08:05:10|44390.8|44370.8|44378.3|44358.3|44390.8|44370.8|44376.3|44356.3|4
1644307520000|2022-02-08 08:05:20|44380.8|44360.8|44381.3|44361.3|44383.3|44363.3|44380.8|44360.8|3
1644307530000|2022-02-08 08:05:30|44381.8|44361.8|44388.8|44368.8|44388.8|44368.8|44381.8|44361.8|0
1644307540000|2022-02-08 08:05:40|44388.3|44368.3|44385.8|44365.8|44388.8|44368.8|44385.8|44365.8|1
1644307550000|2022-02-08 08:05:50|44388.8|44368.8|44400.8|44380.8|44400.8|44380.8|44388.8|44368.8|5
1644307560000|2022-02-08 08:06:00|44400.3|44380.3|44405.8|44385.8|44405.8|44385.8|44395.8|44375.8|8
1644307570000|2022-02-08 08:06:10|44402.8|44382.8|44403.3|44383.3|44403.3|44383.3|44400.8|44380.8|1
1644307580000|2022-02-08 08:06:20|44403.8|44383.8|44398.3|44378.3|44405.8|44385.8|44398.3|44378.3|4
1644307590000|2022-02-08 08:06:30|44393.3|44373.3|44393.3|44373.3|44395.8|44375.8|44390.8|44370.8|5
1644307600000|2022-02-08 08:06:40|44392.8|44372.8|44395.8|44375.8|44395.8|44375.8|44392.8|44372.8|2
1644307610000|2022-02-08 08:06:50|44396.3|44376.3|44398.3|44378.3|44398.3|44378.3|44395.8|44375.8|0
1644307620000|2022-02-08 08:07:00|44397.8|44377.8|44395.8|44375.8|44397.8|44377.8|44395.8|44375.8|2
1644307630000|2022-02-08 08:07:10|44395.3|44375.3|44375.8|44355.8|44395.3|44375.3|44375.8|44355.8|7
1644307640000|2022-02-08 08:07:20|44373.3|44353.3|44375.8|44355.8|44375.8|44355.8|44373.3|44353.3|0
1644307650000|2022-02-08 08:07:30|44373.3|44353.3|44375.8|44355.8|44375.8|44355.8|44373.3|44353.3|4
1644307660000|2022-02-08 08:07:40|44376.3|44356.3|44373.3|44353.3|44376.3|44356.3|44373.3|44353.3|0
1644307670000|2022-02-08 08:07:50|44372.8|44352.8|44370.3|44350.3|44372.8|44352.8|44367.8|44347.8|4
1644307680000|2022-02-08 08:08:00|44369.7|44349.7|44363.8|44343.8|44369.7|44349.7|44360.8|44340.8|5
1644307690000|2022-02-08 08:08:10|44364.3|44344.3|44363.8|44343.8|44366.3|44346.3|44363.8|44343.8|3
1644307700000|2022-02-08 08:08:20|44363.3|44343.3|44365.8|44345.8|44365.8|44345.8|44363.3|44343.3|0
1644307710000|2022-02-08 08:08:30|44363.3|44343.3|44360.8|44340.8|44363.8|44343.8|44360.8|44340.8|5
1644307720000|2022-02-08 08:08:40|||||||||1
1644307730000|2022-02-08 08:08:50|44358.3|44338.3|44343.3|44323.3|44358.3|44338.3|44343.3|44323.3|12
1644307740000|2022-02-08 08:09:00|44343.8|44323.8|44343.3|44323.3|44345.8|44325.8|44343.3|44323.3|4
1644307750000|2022-02-08 08:09:10|44342.8|44322.8|44350.8|44330.8|44353.3|44333.3|44340.8|44320.8|9
1644307760000|2022-02-08 08:09:20|44343.3|44323.3|44343.8|44323.8|44345.8|44325.8|44341.3|44321.3|6
1644307770000|2022-02-08 08:09:30|44343.3|44323.3|44333.3|44313.3|44343.3|44323.3|44328.3|44308.3|10
1644307780000|2022-02-08 08:09:40|44332.8|44312.8|44318.8|44298.8|44333.3|44313.3|44318.8|44298.8|6
1644307790000|2022-02-08 08:09:50|44317.8|44297.8|44326.3|44306.3|44326.3|44306.3|44317.8|44297.8|11
1644307800000|2022-02-08 08:10:00|44325.8|44305.8|44320.8|44300.8|44325.8|44305.8|44315.8|44295.8|4
1644307810000|2022-02-08 08:10:10|44320.3|44300.3|44320.8|44300.8|44321.3|44301.3|44318.3|44298.3|4
1644307820000|2022-02-08 08:10:20|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44320.8|44300.8|6
1644307830000|2022-02-08 08:10:30|44328.3|44308.3|44330.8|44310.8|44330.8|44310.8|44328.3|44308.3|7
1644307840000|2022-02-08 08:10:40|44325.8|44305.8|44321.8|44301.8|44325.8|44305.8|44321.8|44301.8|11
1644307850000|2022-02-08 08:10:50|44321.3|44301.3|44327.8|44307.8|44327.8|44307.8|44318.8|44298.8|5
1644307860000|2022-02-08 08:11:00|44327.2|44307.2|44320.8|44300.8|44327.2|44307.2|44320.8|44300.8|5
1644307870000|2022-02-08 08:11:10|44323.3|44303.3|44323.8|44303.8|44323.8|44303.8|44320.8|44300.8|4
1644307880000|2022-02-08 08:11:20|44323.3|44303.3|44323.3|44303.3|44325.8|44305.8|44323.3|44303.3|1
1644307890000|2022-02-08 08:11:30|44325.8|44305.8|44323.3|44303.3|44325.8|44305.8|44323.3|44303.3|1
1644307900000|2022-02-08 08:11:40|44321.3|44301.3|44325.8|44305.8|44325.8|44305.8|44321.3|44301.3|3
1644307910000|2022-02-08 08:11:50|44323.3|44303.3|44325.8|44305.8|44325.8|44305.8|44323.3|44303.3|0
1644307920000|2022-02-08 08:12:00|44326.3|44306.3|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|1
1644307930000|2022-02-08 08:12:10|44328.3|44308.3|44323.8|44303.8|44328.3|44308.3|44323.3|44303.3|1
1644307940000|2022-02-08 08:12:20|44325.8|44305.8|44328.8|44308.8|44328.8|44308.8|44325.8|44305.8|2
1644307950000|2022-02-08 08:12:30|44330.8|44310.8|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|7
1644307960000|2022-02-08 08:12:40|||||||||3
1644307970000|2022-02-08 08:12:50|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|44331.3|44311.3|0
1644307980000|2022-02-08 08:13:00|44333.3|44313.3|44333.3|44313.3|44333.3|44313.3|44330.8|44310.8|3
1644307990000|2022-02-08 08:13:10|44335.8|44315.8|44343.8|44323.8|44350.8|44330.8|44335.8|44315.8|6
1644308000000|2022-02-08 08:13:20|44344.3|44324.3|44346.3|44326.3|44346.3|44326.3|44344.3|44324.3|2
1644308010000|2022-02-08 08:13:30|44348.3|44328.3|44340.8|44320.8|44348.3|44328.3|44340.8|44320.8|6
1644308020000|2022-02-08 08:13:40|44341.3|44321.3|44345.8|44325.8|44345.8|44325.8|44340.8|44320.8|1
1644308030000|2022-02-08 08:13:50|44343.3|44323.3|44345.8|44325.8|44345.8|44325.8|44343.3|44323.3|2
1644308040000|2022-02-08 08:14:00|44343.3|44323.3|44345.8|44325.8|44345.8|44325.8|44343.3|44323.3|3
1644308050000|2022-02-08 08:14:10|44346.3|44326.3|44343.3|44323.3|44346.3|44326.3|44343.3|44323.3|2
1644308060000|2022-02-08 08:14:20|44340.8|44320.8|44338.3|44318.3|44340.8|44320.8|44337.8|44317.8|6
1644308070000|2022-02-08 08:14:30|44335.3|44315.3|44335.8|44315.8|44335.8|44315.8|44333.3|44313.3|0
1644308080000|2022-02-08 08:14:40|44333.3|44313.3|44335.8|44315.8|44335.8|44315.8|44333.3|44313.3|1
1644308090000|2022-02-08 08:14:50|||||||||1
1644308100000|2022-02-08 08:15:00|44336.3|44316.3|44343.3|44323.3|44343.8|44323.8|44336.3|44316.3|6
1644308110000|2022-02-08 08:15:10|44340.8|44320.8|44340.8|44320.8|44340.8|44320.8|44338.3|44318.3|2
1644308130000|2022-02-08 08:15:30|44338.8|44318.8|44338.3|44318.3|44342.8|44322.8|44338.3|44318.3|2
1644308140000|2022-02-08 08:15:40|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44316.3|44296.3|3
1644308150000|2022-02-08 08:15:50|44318.8|44298.8|44318.3|44298.3|44318.8|44298.8|44318.3|44298.3|2
1644308160000|2022-02-08 08:16:00|44317.8|44297.8|44312.8|44292.8|44317.8|44297.8|44310.3|44290.3|6
1644308170000|2022-02-08 08:16:10|44310.3|44290.3|44317.8|44297.8|44317.8|44297.8|44310.3|44290.3|1
1644308180000|2022-02-08 08:16:20|44315.8|44295.8|44320.8|44300.8|44320.8|44300.8|44315.8|44295.8|2
1644308190000|2022-02-08 08:16:30|44321.3|44301.3|44325.8|44305.8|44325.8|44305.8|44320.8|44300.8|0
1644308200000|2022-02-08 08:16:40|44324.7|44304.7|44325.8|44305.8|44325.8|44305.8|44321.3|44301.3|1
1644308210000|2022-02-08 08:16:50|44327.8|44307.8|44330.8|44310.8|44330.8|44310.8|44327.8|44307.8|0
1644308220000|2022-02-08 08:17:00|44330.3|44310.3|44330.8|44310.8|44330.8|44310.8|44328.3|44308.3|3
1644308230000|2022-02-08 08:17:10|44328.8|44308.8|44328.3|44308.3|44328.8|44308.8|44328.3|44308.3|0
1644308240000|2022-02-08 08:17:20|44330.8|44310.8|44332.8|44312.8|44333.3|44313.3|44325.8|44305.8|3
1644308250000|2022-02-08 08:17:30|44335.8|44315.8|44340.8|44320.8|44343.3|44323.3|44335.8|44315.8|4
1644308260000|2022-02-08 08:17:40|44343.3|44323.3|44340.8|44320.8|44347.8|44327.8|44340.8|44320.8|1
1644308270000|2022-02-08 08:17:50|44338.3|44318.3|44335.8|44315.8|44338.3|44318.3|44335.8|44315.8|0
1644308280000|2022-02-08 08:18:00|44348.3|44328.3|44330.8|44310.8|44348.3|44328.3|44330.8|44310.8|56
1644308290000|2022-02-08 08:18:10|44331.3|44311.3|44330.8|44310.8|44331.3|44311.3|44330.8|44310.8|2
1644308300000|2022-02-08 08:18:20|44328.3|44308.3|44325.8|44305.8|44330.8|44310.8|44325.8|44305.8|0
1644308310000|2022-02-08 08:18:30|44330.8|44310.8|44330.8|44310.8|44330.8|44310.8|44325.8|44305.8|2
1644308320000|2022-02-08 08:18:40|44333.3|44313.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|2
1644308330000|2022-02-08 08:18:50|44328.3|44308.3|44330.8|44310.8|44330.8|44310.8|44326.3|44306.3|8
1644308340000|2022-02-08 08:19:00|44328.3|44308.3|44328.8|44308.8|44330.8|44310.8|44325.8|44305.8|2
1644308350000|2022-02-08 08:19:10|44330.8|44310.8|44330.8|44310.8|44333.3|44313.3|44328.3|44308.3|1
1644308360000|2022-02-08 08:19:20|44331.3|44311.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|1
1644308370000|2022-02-08 08:19:30|44331.3|44311.3|44330.8|44310.8|44333.3|44313.3|44330.8|44310.8|0
1644308380000|2022-02-08 08:19:40|44331.3|44311.3|44330.8|44310.8|44333.3|44313.3|44328.8|44308.8|1
1644308390000|2022-02-08 08:19:50|44328.3|44308.3|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|1
1644308400000|2022-02-08 08:20:00|44323.3|44303.3|44307.2|44287.2|44325.8|44305.8|44307.2|44287.2|7
1644308410000|2022-02-08 08:20:10|44303.3|44283.3|44300.8|44280.8|44303.3|44283.3|44300.8|44280.8|7
1644308420000|2022-02-08 08:20:20|44298.3|44278.3|44267.8|44247.8|44298.3|44278.3|44267.8|44247.8|36
1644308430000|2022-02-08 08:20:30|44265.8|44245.8|44266.3|44246.3|44266.3|44246.3|44263.3|44243.3|3
1644308440000|2022-02-08 08:20:40|44268.3|44248.3|44282.8|44262.8|44282.8|44262.8|44268.3|44248.3|4
1644308450000|2022-02-08 08:20:50|44284.7|44264.7|44283.3|44263.3|44290.8|44270.8|44283.3|44263.3|9
1644308460000|2022-02-08 08:21:00|44283.8|44263.8|44275.8|44255.8|44283.8|44263.8|44273.3|44253.3|6
1644308470000|2022-02-08 08:21:10|44275.3|44255.3|44275.3|44255.3|44275.8|44255.8|44273.3|44253.3|1
1644308480000|2022-02-08 08:21:20|44270.8|44250.8|44267.8|44247.8|44272.8|44252.8|44267.8|44247.8|1
1644308490000|2022-02-08 08:21:30|44265.8|44245.8|44270.8|44250.8|44270.8|44250.8|44265.8|44245.8|2
1644308500000|2022-02-08 08:21:40|44272.8|44252.8|44270.8|44250.8|44272.8|44252.8|44270.8|44250.8|0
1644308510000|2022-02-08 08:21:50|44272.8|44252.8|44278.3|44258.3|44278.3|44258.3|44272.8|44252.8|1
1644308520000|2022-02-08 08:22:00|44282.8|44262.8|44283.8|44263.8|44283.8|44263.8|44280.8|44260.8|9
1644308530000|2022-02-08 08:22:10|44290.8|44270.8|44318.8|44298.8|44318.8|44298.8|44290.8|44270.8|5
1644308540000|2022-02-08 08:22:20|44318.3|44298.3|44310.8|44290.8|44318.3|44298.3|44310.8|44290.8|1
1644308550000|2022-02-08 08:22:30|44310.3|44290.3|44307.8|44287.8|44310.3|44290.3|44307.2|44287.2|1
1644308560000|2022-02-08 08:22:40|44305.8|44285.8|44320.3|44300.3|44320.3|44300.3|44305.8|44285.8|9
1644308570000|2022-02-08 08:22:50|44323.3|44303.3|44335.3|44315.3|44335.3|44315.3|44323.3|44303.3|26
1644308580000|2022-02-08 08:23:00|44335.8|44315.8|44335.3|44315.3|44335.8|44315.8|44330.8|44310.8|7
1644308590000|2022-02-08 08:23:10|44334.7|44314.7|44330.3|44310.3|44335.8|44315.8|44327.8|44307.8|2
1644308600000|2022-02-08 08:23:20|44327.8|44307.8|44330.8|44310.8|44330.8|44310.8|44327.2|44307.2|2
1644308610000|2022-02-08 08:23:30|44332.8|44312.8|44330.8|44310.8|44332.8|44312.8|44330.8|44310.8|1
1644308620000|2022-02-08 08:23:40|44328.3|44308.3|44325.8|44305.8|44328.3|44308.3|44323.3|44303.3|3
1644308630000|2022-02-08 08:23:50|44328.3|44308.3|44325.8|44305.8|44328.3|44308.3|44325.8|44305.8|0
1644308640000|2022-02-08 08:24:00|44323.3|44303.3|44322.8|44302.8|44323.3|44303.3|44322.8|44302.8|3
1644308650000|2022-02-08 08:24:10|44322.2|44302.2|44317.8|44297.8|44322.2|44302.2|44317.8|44297.8|4
1644308670000|2022-02-08 08:24:30|44317.2|44297.2|44310.8|44290.8|44317.2|44297.2|44310.8|44290.8|2
1644308680000|2022-02-08 08:24:40|44295.3|44275.3|44295.8|44275.8|44295.8|44275.8|44293.3|44273.3|10
1644308690000|2022-02-08 08:24:50|||||||||1
1644308700000|2022-02-08 08:25:00|44296.3|44276.3|44308.3|44288.3|44308.8|44288.8|44296.3|44276.3|6
1644308710000|2022-02-08 08:25:10|44307.8|44287.8|44303.3|44283.3|44307.8|44287.8|44300.8|44280.8|9
1644308720000|2022-02-08 08:25:20|44308.3|44288.3|44320.8|44300.8|44320.8|44300.8|44308.3|44288.3|7
1644308730000|2022-02-08 08:25:30|44321.3|44301.3|44325.8|44305.8|44330.8|44310.8|44321.3|44301.3|4
1644308750000|2022-02-08 08:25:50|44326.3|44306.3|44328.3|44308.3|44328.3|44308.3|44326.3|44306.3|5
1644308760000|2022-02-08 08:26:00|44326.3|44306.3|44330.8|44310.8|44330.8|44310.8|44326.3|44306.3|3
1644308770000|2022-02-08 08:26:10|44328.3|44308.3|44322.8|44302.8|44330.8|44310.8|44320.8|44300.8|5
1644308790000|2022-02-08 08:26:30|44320.3|44300.3|44324.8|44304.8|44324.8|44304.8|44320.3|44300.3|2
1644308800000|2022-02-08 08:26:40|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|0
1644308810000|2022-02-08 08:26:50|44323.3|44303.3|44323.3|44303.3|44323.3|44303.3|44322.8|44302.8|1
1644308820000|2022-02-08 08:27:00|44320.8|44300.8|44315.8|44295.8|44320.8|44300.8|44315.8|44295.8|6
1644308830000|2022-02-08 08:27:10|44310.8|44290.8|44308.3|44288.3|44310.8|44290.8|44308.3|44288.3|1
1644308840000|2022-02-08 08:27:20|||||||||2
1644308850000|2022-02-08 08:27:30|44307.8|44287.8|44305.8|44285.8|44308.3|44288.3|44305.3|44285.3|4
1644308860000|2022-02-08 08:27:40|44303.3|44283.3|44305.8|44285.8|44305.8|44285.8|44303.3|44283.3|2
1644308880000|2022-02-08 08:28:00|44305.3|44285.3|44305.8|44285.8|44305.8|44285.8|44303.3|44283.3|1
1644308890000|2022-02-08 08:28:10|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|4
1644308900000|2022-02-08 08:28:20|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|44310.8|44290.8|2
1644308910000|2022-02-08 08:28:30|44308.3|44288.3|44308.3|44288.3|44308.3|44288.3|44305.8|44285.8|2
1644308920000|2022-02-08 08:28:40|44307.8|44287.8|44300.8|44280.8|44307.8|44287.8|44300.8|44280.8|5
1644308940000|2022-02-08 08:29:00|44298.8|44278.8|44283.3|44263.3|44298.8|44278.8|44283.3|44263.3|9
1644308950000|2022-02-08 08:29:10|44280.8|44260.8|44280.8|44260.8|44280.8|44260.8|44278.3|44258.3|5
1644308960000|2022-02-08 08:29:20|44281.3|44261.3|44284.3|44264.3|44284.3|44264.3|44281.3|44261.3|0
1644308980000|2022-02-08 08:29:40|44283.8|44263.8|44290.8|44270.8|44290.8|44270.8|44283.8|44263.8|2
1644308990000|2022-02-08 08:29:50|44291.3|44271.3|44298.3|44278.3|44298.3|44278.3|44291.3|44271.3|0
1644309000000|2022-02-08 08:30:00|44297.8|44277.8|44278.8|44258.8|44297.8|44277.8|44273.3|44253.3|13
1644309010000|2022-02-08 08:30:10|44280.8|44260.8|44282.8|44262.8|44282.8|44262.8|44280.8|44260.8|3
1644309020000|2022-02-08 08:30:20|44280.3|44260.3|44282.8|44262.8|44282.8|44262.8|44280.3|44260.3|2
1644309030000|2022-02-08 08:30:30|44282.2|44262.2|44277.8|44257.8|44282.8|44262.8|44272.8|44252.8|9
1644309040000|2022-02-08 08:30:40|44275.8|44255.8|44280.8|44260.8|44280.8|44260.8|44275.8|44255.8|3
1644309050000|2022-02-08 08:30:50|44281.3|44261.3|44285.3|44265.3|44285.3|44265.3|44281.3|44261.3|16
1644309060000|2022-02-08 08:31:00|44284.7|44264.7|44292.3|44272.3|44292.3|44272.3|44284.7|44264.7|9
1644309070000|2022-02-08 08:31:10|44292.8|44272.8|44295.8|44275.8|44297.8|44277.8|44292.8|44272.8|7
1644309080000|2022-02-08 08:31:20|44295.3|44275.3|44288.3|44268.3|44297.8|44277.8|44288.3|44268.3|5
1644309090000|2022-02-08 08:31:30|44285.8|44265.8|44285.8|44265.8|44290.8|44270.8|44285.8|44265.8|2
1644309100000|2022-02-08 08:31:40|44283.3|44263.3|44288.3|44268.3|44288.3|44268.3|44283.3|44263.3|1
1644309110000|2022-02-08 08:31:50|44287.8|44267.8|44280.3|44260.3|44287.8|44267.8|44280.3|44260.3|4
1644309120000|2022-02-08 08:32:00|44278.3|44258.3|44277.8|44257.8|44282.8|44262.8|44277.3|44257.3|8
1644309130000|2022-02-08 08:32:10|44275.3|44255.3|44268.3|44248.3|44275.3|44255.3|44266.3|44246.3|5
1644309140000|2022-02-08 08:32:20|44270.8|44250.8|44273.3|44253.3|44273.3|44253.3|44270.8|44250.8|4
1644309150000|2022-02-08 08:32:30|44272.8|44252.8|44277.8|44257.8|44277.8|44257.8|44270.8|44250.8|0
1644309160000|2022-02-08 08:32:40|44282.8|44262.8|44283.3|44263.3|44283.3|44263.3|44282.8|44262.8|3
1644309170000|2022-02-08 08:32:50|44285.8|44265.8|44287.8|44267.8|44288.3|44268.3|44285.8|44265.8|5
1644309180000|2022-02-08 08:33:00|44283.3|44263.3|44285.3|44265.3|44285.3|44265.3|44283.3|44263.3|0
1644309190000|2022-02-08 08:33:10|44283.3|44263.3|44285.8|44265.8|44285.8|44265.8|44283.3|44263.3|0
1644309200000|2022-02-08 08:33:20|44283.3|44263.3|44285.8|44265.8|44285.8|44265.8|44282.8|44262.8|0
1644309210000|2022-02-08 08:33:30|44283.3|44263.3|44282.8|44262.8|44283.3|44263.3|44282.8|44262.8|0
1644309220000|2022-02-08 08:33:40|44283.3|44263.3|44286.3|44266.3|44286.3|44266.3|44282.8|44262.8|4
1644309230000|2022-02-08 08:33:50|44288.3|44268.3|44290.8|44270.8|44290.8|44270.8|44288.3|44268.3|0
1644309240000|2022-02-08 08:34:00|44288.3|44268.3|44292.8|44272.8|44292.8|44272.8|44288.3|44268.3|1
1644309250000|2022-02-08 08:34:10|44293.3|44273.3|44290.8|44270.8|44293.3|44273.3|44290.3|44270.3|3
1644309260000|2022-02-08 08:34:20|44292.8|44272.8|44292.8|44272.8|44293.3|44273.3|44290.3|44270.3|0
1644309270000|2022-02-08 08:34:30|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|44290.3|44270.3|0
1644309280000|2022-02-08 08:34:40|44292.3|44272.3|44292.8|44272.8|44293.3|44273.3|44292.3|44272.3|5
1644309290000|2022-02-08 08:34:50|44292.3|44272.3|44287.8|44267.8|44292.8|44272.8|44287.8|44267.8|5
1644309300000|2022-02-08 08:35:00|44285.8|44265.8|44285.8|44265.8|44288.3|44268.3|44285.8|44265.8|3
1644309310000|2022-02-08 08:35:10|44288.3|44268.3|44285.8|44265.8|44288.3|44268.3|44285.8|44265.8|1
1644309320000|2022-02-08 08:35:20|44288.3|44268.3|44285.8|44265.8|44288.3|44268.3|44283.3|44263.3|1
1644309330000|2022-02-08 08:35:30|44285.3|44265.3|44285.8|44265.8|44285.8|44265.8|44285.3|44265.3|0
1644309340000|2022-02-08 08:35:40|44283.3|44263.3|44283.3|44263.3|44285.8|44265.8|44283.3|44263.3|0
1644309350000|2022-02-08 08:35:50|44285.8|44265.8|44293.3|44273.3|44293.3|44273.3|44285.8|44265.8|11
1644309360000|2022-02-08 08:36:00|44290.8|44270.8|44293.3|44273.3|44293.3|44273.3|44290.8|44270.8|3
1644309370000|2022-02-08 08:36:10|44295.3|44275.3|44293.3|44273.3|44295.3|44275.3|44293.3|44273.3|1
1644309380000|2022-02-08 08:36:20|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|0
1644309390000|2022-02-08 08:36:30|||||||||2
1644309400000|2022-02-08 08:36:40|44287.8|44267.8|44270.8|44250.8|44287.8|44267.8|44270.8|44250.8|7
1644309410000|2022-02-08 08:36:50|44272.8|44252.8|44270.3|44250.3|44272.8|44252.8|44270.3|44250.3|2
1644309430000|2022-02-08 08:37:10|44268.3|44248.3|44280.8|44260.8|44280.8|44260.8|44268.3|44248.3|16
1644309440000|2022-02-08 08:37:20|44283.3|44263.3|44283.3|44263.3|44288.3|44268.3|44283.3|44263.3|10
1644309450000|2022-02-08 08:37:30|44286.8|44266.8|44285.8|44265.8|44286.8|44266.8|44285.8|44265.8|4
1644309470000|2022-02-08 08:37:50|44283.3|44263.3|44280.8|44260.8|44283.3|44263.3|44280.8|44260.8|2
1644309480000|2022-02-08 08:38:00|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|0
1644309490000|2022-02-08 08:38:10|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|2
1644309500000|2022-02-08 08:38:20|44273.3|44253.3|44275.8|44255.8|44275.8|44255.8|44273.3|44253.3|1
1644309510000|2022-02-08 08:38:30|44273.8|44253.8|44275.8|44255.8|44275.8|44255.8|44273.8|44253.8|2
1644309520000|2022-02-08 08:38:40|44273.8|44253.8|44275.8|44255.8|44275.8|44255.8|44273.8|44253.8|3
1644309530000|2022-02-08 08:38:50|44276.8|44256.8|44276.3|44256.3|44276.8|44256.8|44276.3|44256.3|9
1644309540000|2022-02-08 08:39:00|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|44275.8|44255.8|2
1644309550000|2022-02-08 08:39:10|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|44273.3|44253.3|2
1644309560000|2022-02-08 08:39:20|44272.8|44252.8|44265.8|44245.8|44273.3|44253.3|44265.8|44245.8|5
1644309570000|2022-02-08 08:39:30|44263.3|44243.3|44268.3|44248.3|44268.3|44248.3|44263.3|44243.3|2
1644309580000|2022-02-08 08:39:40|44268.8|44248.8|44268.3|44248.3|44270.8|44250.8|44268.3|44248.3|12
1644309590000|2022-02-08 08:39:50|44270.8|44250.8|44271.3|44251.3|44271.3|44251.3|44268.3|44248.3|2
1644309600000|2022-02-08 08:40:00|44270.8|44250.8|44245.8|44225.8|44270.8|44250.8|44245.3|44225.3|19
1644309610000|2022-02-08 08:40:10|44247.8|44227.8|44252.8|44232.8|44252.8|44232.8|44247.8|44227.8|7
1644309620000|2022-02-08 08:40:20|44248.3|44228.3|44247.8|44227.8|44248.3|44228.3|44247.8|44227.8|6
1644309630000|2022-02-08 08:40:30|44248.3|44228.3|44250.8|44230.8|44250.8|44230.8|44245.8|44225.8|12
1644309640000|2022-02-08 08:40:40|44248.3|44228.3|44258.3|44238.3|44258.3|44238.3|44247.8|44227.8|7
1644309650000|2022-02-08 08:40:50|44255.8|44235.8|44250.8|44230.8|44255.8|44235.8|44250.8|44230.8|8
1644309660000|2022-02-08 08:41:00|44247.8|44227.8|44245.8|44225.8|44248.3|44228.3|44245.8|44225.8|3
1644309670000|2022-02-08 08:41:10|44243.3|44223.3|44239.8|44219.8|44243.3|44223.3|44217.3|44197.3|40
1644309680000|2022-02-08 08:41:20|44236.7|44216.7|44216.7|44196.7|44236.7|44216.7|44216.7|44196.7|13
1644309690000|2022-02-08 08:41:30|44214.8|44194.8|44216.7|44196.7|44216.7|44196.7|44214.2|44194.2|7
1644309700000|2022-02-08 08:41:40|44217.3|44197.3|44224.8|44204.8|44226.7|44206.7|44217.3|44197.3|19
1644309710000|2022-02-08 08:41:50|44225.3|44205.3|44237.3|44217.3|44237.3|44217.3|44224.8|44204.8|24
1644309720000|2022-02-08 08:42:00|44237.8|44217.8|44241.7|44221.7|44241.7|44221.7|44237.3|44217.3|4
1644309730000|2022-02-08 08:42:10|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|5
1644309750000|2022-02-08 08:42:30|44244.2|44224.2|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|1
1644309760000|2022-02-08 08:42:40|44245.3|44225.3|44244.8|44224.8|44249.8|44229.8|44244.8|44224.8|8
1644309770000|2022-02-08 08:42:50|44247.3|44227.3|44244.8|44224.8|44249.8|44229.8|44244.8|44224.8|2
1644309780000|2022-02-08 08:43:00|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|1
1644309790000|2022-02-08 08:43:10|||||||||1
1644309800000|2022-02-08 08:43:20|44244.2|44224.2|44237.3|44217.3|44244.2|44224.2|44237.3|44217.3|9
1644309810000|2022-02-08 08:43:30|44239.2|44219.2|44239.8|44219.8|44239.8|44219.8|44237.3|44217.3|1
1644309820000|2022-02-08 08:43:40|44237.3|44217.3|44239.8|44219.8|44239.8|44219.8|44237.3|44217.3|1
1644309830000|2022-02-08 08:43:50|44239.2|44219.2|44239.8|44219.8|44239.8|44219.8|44237.3|44217.3|7
1644309840000|2022-02-08 08:44:00|44237.3|44217.3|44239.2|44219.2|44239.8|44219.8|44237.3|44217.3|1
1644309850000|2022-02-08 08:44:10|44237.3|44217.3|44237.3|44217.3|44239.8|44219.8|44237.3|44217.3|4
1644309860000|2022-02-08 08:44:20|||||||||1
1644309870000|2022-02-08 08:44:30|44236.7|44216.7|44240.3|44220.3|44240.3|44220.3|44234.8|44214.8|35
1644309890000|2022-02-08 08:44:50|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44242.3|44222.3|7
1644309900000|2022-02-08 08:45:00|44242.3|44222.3|44247.3|44227.3|44249.8|44229.8|44237.8|44217.8|12
1644309910000|2022-02-08 08:45:10|44249.8|44229.8|44249.8|44229.8|44249.8|44229.8|44247.3|44227.3|6
1644309920000|2022-02-08 08:45:20|44252.8|44232.8|44259.8|44239.8|44259.8|44239.8|44252.8|44232.8|3
1644309930000|2022-02-08 08:45:30|44260.3|44240.3|44272.8|44252.8|44272.8|44252.8|44260.3|44240.3|10
1644309940000|2022-02-08 08:45:40|44274.8|44254.8|44269.8|44249.8|44274.8|44254.8|44269.8|44249.8|11
1644309950000|2022-02-08 08:45:50|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|5
1644309960000|2022-02-08 08:46:00|44269.8|44249.8|44267.3|44247.3|44269.8|44249.8|44267.3|44247.3|0
1644309970000|2022-02-08 08:46:10|44267.8|44247.8|44277.3|44257.3|44277.3|44257.3|44267.3|44247.3|6
1644309980000|2022-02-08 08:46:20|44280.3|44260.3|44279.8|44259.8|44280.3|44260.3|44279.2|44259.2|16
1644309990000|2022-02-08 08:46:30|||||||||2
1644310000000|2022-02-08 08:46:40|44277.3|44257.3|44279.2|44259.2|44279.8|44259.8|44277.3|44257.3|3
1644310010000|2022-02-08 08:46:50|44276.7|44256.7|44276.7|44256.7|44279.8|44259.8|44275.3|44255.3|11
1644310020000|2022-02-08 08:47:00|44278.7|44258.7|44279.8|44259.8|44279.8|44259.8|44274.8|44254.8|1
1644310030000|2022-02-08 08:47:10|44277.3|44257.3|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|1
1644310040000|2022-02-08 08:47:20|44279.8|44259.8|44274.8|44254.8|44279.8|44259.8|44274.8|44254.8|1
1644310050000|2022-02-08 08:47:30|44275.3|44255.3|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|3
1644310060000|2022-02-08 08:47:40|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|2
1644310070000|2022-02-08 08:47:50|44274.8|44254.8|44274.2|44254.2|44281.7|44261.7|44274.2|44254.2|4
1644310080000|2022-02-08 08:48:00|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|44274.8|44254.8|3
1644310090000|2022-02-08 08:48:10|44276.7|44256.7|44274.8|44254.8|44277.3|44257.3|44274.8|44254.8|5
1644310100000|2022-02-08 08:48:20|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|10
1644310110000|2022-02-08 08:48:30|44284.8|44264.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|7
1644310120000|2022-02-08 08:48:40|44282.8|44262.8|44282.3|44262.3|44282.8|44262.8|44279.8|44259.8|7
1644310130000|2022-02-08 08:48:50|44284.8|44264.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|0
1644310140000|2022-02-08 08:49:00|44282.8|44262.8|44282.3|44262.3|44284.8|44264.8|44280.3|44260.3|8
1644310150000|2022-02-08 08:49:10|44279.8|44259.8|44284.8|44264.8|44284.8|44264.8|44279.8|44259.8|2
1644310160000|2022-02-08 08:49:20|44282.3|44262.3|44284.8|44264.8|44284.8|44264.8|44282.3|44262.3|3
1644310170000|2022-02-08 08:49:30|44286.7|44266.7|44284.8|44264.8|44286.7|44266.7|44284.8|44264.8|0
1644310180000|2022-02-08 08:49:40|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|2
1644310190000|2022-02-08 08:49:50|44286.7|44266.7|44284.8|44264.8|44286.7|44266.7|44284.8|44264.8|5
1644310200000|2022-02-08 08:50:00|44286.7|44266.7|44282.3|44262.3|44286.7|44266.7|44282.3|44262.3|4
1644310210000|2022-02-08 08:50:10|44282.8|44262.8|44284.8|44264.8|44284.8|44264.8|44280.3|44260.3|0
1644310220000|2022-02-08 08:50:20|44282.8|44262.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|0
1644310230000|2022-02-08 08:50:30|44279.8|44259.8|44279.8|44259.8|44282.3|44262.3|44279.8|44259.8|2
1644310240000|2022-02-08 08:50:40|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|3
1644310250000|2022-02-08 08:50:50|44274.8|44254.8|44276.7|44256.7|44277.3|44257.3|44274.8|44254.8|1
1644310260000|2022-02-08 08:51:00|44274.8|44254.8|44279.8|44259.8|44279.8|44259.8|44274.8|44254.8|0
1644310270000|2022-02-08 08:51:10|||||||||1
1644310280000|2022-02-08 08:51:20|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|44277.3|44257.3|0
1644310290000|2022-02-08 08:51:30|44277.8|44257.8|44279.8|44259.8|44279.8|44259.8|44277.8|44257.8|0
1644310300000|2022-02-08 08:51:40|44281.7|44261.7|44282.3|44262.3|44282.3|44262.3|44279.8|44259.8|2
1644310310000|2022-02-08 08:51:50|44279.8|44259.8|44279.2|44259.2|44279.8|44259.8|44279.2|44259.2|7
1644310320000|2022-02-08 08:52:00|44279.8|44259.8|44274.8|44254.8|44279.8|44259.8|44274.8|44254.8|1
1644310340000|2022-02-08 08:52:20|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|44272.3|44252.3|5
1644310350000|2022-02-08 08:52:30|44271.7|44251.7|44272.3|44252.3|44272.3|44252.3|44271.7|44251.7|1
1644310360000|2022-02-08 08:52:40|44274.8|44254.8|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|6
1644310370000|2022-02-08 08:52:50|44279.8|44259.8|44284.2|44264.2|44284.2|44264.2|44279.8|44259.8|1
1644310380000|2022-02-08 08:53:00|44282.3|44262.3|44277.3|44257.3|44284.2|44264.2|44276.7|44256.7|4
1644310390000|2022-02-08 08:53:10|44279.8|44259.8|44284.8|44264.8|44284.8|44264.8|44279.8|44259.8|1
1644310400000|2022-02-08 08:53:20|44284.2|44264.2|44286.7|44266.7|44287.3|44267.3|44282.3|44262.3|4
1644310410000|2022-02-08 08:53:30|44284.8|44264.8|44287.3|44267.3|44287.3|44267.3|44282.3|44262.3|2
1644310420000|2022-02-08 08:53:40|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|0
1644310430000|2022-02-08 08:53:50|44287.3|44267.3|44284.8|44264.8|44287.3|44267.3|44284.8|44264.8|2
1644310440000|2022-02-08 08:54:00|44285.3|44265.3|44282.3|44262.3|44287.3|44267.3|44282.3|44262.3|3
1644310450000|2022-02-08 08:54:10|44284.8|44264.8|44284.8|44264.8|44287.3|44267.3|44282.3|44262.3|0
1644310460000|2022-02-08 08:54:20|44287.3|44267.3|44282.3|44262.3|44287.3|44267.3|44282.3|44262.3|0
1644310470000|2022-02-08 08:54:30|44288.7|44268.7|44284.8|44264.8|44289.8|44269.8|44284.8|44264.8|7
1644310480000|2022-02-08 08:54:40|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44284.8|44264.8|2
1644310490000|2022-02-08 08:54:50|44287.8|44267.8|44289.8|44269.8|44289.8|44269.8|44287.3|44267.3|5
1644310500000|2022-02-08 08:55:00|44287.3|44267.3|44281.7|44261.7|44287.3|44267.3|44281.7|44261.7|2
1644310510000|2022-02-08 08:55:10|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44280.3|44260.3|3
1644310530000|2022-02-08 08:55:30|44282.8|44262.8|44284.8|44264.8|44284.8|44264.8|44281.7|44261.7|8
1644310540000|2022-02-08 08:55:40|44282.3|44262.3|44289.2|44269.2|44294.8|44274.8|44282.3|44262.3|25
1644310550000|2022-02-08 08:55:50|44287.3|44267.3|44284.8|44264.8|44294.8|44274.8|44284.8|44264.8|19
1644310560000|2022-02-08 08:56:00|44282.3|44262.3|44284.8|44264.8|44284.8|44264.8|44279.8|44259.8|2
1644310570000|2022-02-08 08:56:10|44287.3|44267.3|44284.8|44264.8|44287.3|44267.3|44282.3|44262.3|1
1644310580000|2022-02-08 08:56:20|44286.7|44266.7|44286.7|44266.7|44286.7|44266.7|44284.8|44264.8|7
1644310590000|2022-02-08 08:56:30|44284.2|44264.2|44286.7|44266.7|44286.7|44266.7|44284.2|44264.2|4
1644310600000|2022-02-08 08:56:40|44284.2|44264.2|44289.8|44269.8|44289.8|44269.8|44284.2|44264.2|33
1644310610000|2022-02-08 08:56:50|44287.3|44267.3|44287.3|44267.3|44289.2|44269.2|44287.3|44267.3|3
1644310620000|2022-02-08 08:57:00|44287.8|44267.8|44287.3|44267.3|44287.8|44267.8|44287.3|44267.3|26
1644310630000|2022-02-08 08:57:10|44287.8|44267.8|44290.8|44270.8|44290.8|44270.8|44287.3|44267.3|10
1644310640000|2022-02-08 08:57:20|44291.3|44271.3|44290.3|44270.3|44293.3|44273.3|44290.3|44270.3|4
1644310650000|2022-02-08 08:57:30|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|44290.8|44270.8|25
1644310660000|2022-02-08 08:57:40|44293.3|44273.3|44290.3|44270.3|44293.3|44273.3|44290.3|44270.3|9
1644310670000|2022-02-08 08:57:50|||||||||2
1644310680000|2022-02-08 08:58:00|44287.8|44267.8|44284.8|44264.8|44287.8|44267.8|44281.7|44261.7|15
1644310690000|2022-02-08 08:58:10|44284.2|44264.2|44284.2|44264.2|44284.8|44264.8|44284.2|44264.2|11
1644310700000|2022-02-08 08:58:20|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|44284.8|44264.8|1
1644310710000|2022-02-08 08:58:30|||||||||4
1644310720000|2022-02-08 08:58:40|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|0
1644310730000|2022-02-08 08:58:50|44287.8|44267.8|44284.2|44264.2|44289.2|44269.2|44284.2|44264.2|4
1644310740000|2022-02-08 08:59:00|44281.7|44261.7|44279.8|44259.8|44281.7|44261.7|44277.3|44257.3|3
1644310750000|2022-02-08 08:59:10|44280.3|44260.3|44280.3|44260.3|44280.3|44260.3|44277.8|44257.8|2
1644310760000|2022-02-08 08:59:20|44282.3|44262.3|44287.8|44267.8|44287.8|44267.8|44282.3|44262.3|10
1644310770000|2022-02-08 08:59:30|44287.3|44267.3|44285.3|44265.3|44287.3|44267.3|44285.3|44265.3|0
1644310780000|2022-02-08 08:59:40|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|44287.3|44267.3|3
1644310790000|2022-02-08 08:59:50|44284.8|44264.8|44282.3|44262.3|44284.8|44264.8|44282.3|44262.3|0
1644310800000|2022-02-08 09:00:00|44281.7|44261.7|44279.8|44259.8|44282.3|44262.3|44279.8|44259.8|11
1644310810000|2022-02-08 09:00:10|44279.2|44259.2|44277.3|44257.3|44279.8|44259.8|44277.3|44257.3|10
1644310820000|2022-02-08 09:00:20|44282.3|44262.3|44279.8|44259.8|44282.3|44262.3|44277.3|44257.3|14
1644310830000|2022-02-08 09:00:30|44279.2|44259.2|44282.3|44262.3|44287.3|44267.3|44277.3|44257.3|23
1644310840000|2022-02-08 09:00:40|44285.3|44265.3|44282.8|44262.8|44285.3|44265.3|44282.3|44262.3|21
1644310850000|2022-02-08 09:00:50|44284.8|44264.8|44282.8|44262.8|44285.3|44265.3|44282.3|44262.3|12
1644310860000|2022-02-08 09:01:00|44283.3|44263.3|44280.3|44260.3|44284.8|44264.8|44279.8|44259.8|9
1644310870000|2022-02-08 09:01:10|44279.8|44259.8|44277.8|44257.8|44279.8|44259.8|44277.8|44257.8|7
1644310880000|2022-02-08 09:01:20|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|44278.3|44258.3|6
1644310890000|2022-02-08 09:01:30|44277.3|44257.3|44272.3|44252.3|44277.3|44257.3|44272.3|44252.3|7
1644310900000|2022-02-08 09:01:40|||||||||1
1644310910000|2022-02-08 09:01:50|||||||||1
1644310920000|2022-02-08 09:02:00|44269.8|44249.8|44267.3|44247.3|44269.8|44249.8|44267.3|44247.3|6
1644310940000|2022-02-08 09:02:20|44266.7|44246.7|44267.3|44247.3|44267.8|44247.8|44266.7|44246.7|4
1644310950000|2022-02-08 09:02:30|44269.2|44249.2|44272.3|44252.3|44272.3|44252.3|44269.2|44249.2|4
1644310960000|2022-02-08 09:02:40|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|44269.8|44249.8|1
1644310970000|2022-02-08 09:02:50|44271.7|44251.7|44269.8|44249.8|44272.3|44252.3|44269.8|44249.8|5
1644310980000|2022-02-08 09:03:00|44271.7|44251.7|44266.7|44246.7|44272.3|44252.3|44264.2|44244.2|7
1644311000000|2022-02-08 09:03:20|44267.3|44247.3|44267.3|44247.3|44267.3|44247.3|44266.7|44246.7|1
1644311010000|2022-02-08 09:03:30|44271.7|44251.7|44269.8|44249.8|44271.7|44251.7|44269.8|44249.8|3
1644311020000|2022-02-08 09:03:40|44272.3|44252.3|44279.2|44259.2|44279.2|44259.2|44272.3|44252.3|10
1644311040000|2022-02-08 09:04:00|44278.7|44258.7|44277.3|44257.3|44278.7|44258.7|44276.7|44256.7|5
1644311060000|2022-02-08 09:04:20|44279.8|44259.8|44274.8|44254.8|44287.3|44267.3|44272.8|44252.8|12
1644311070000|2022-02-08 09:04:30|44276.7|44256.7|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|4
1644311080000|2022-02-08 09:04:40|44274.8|44254.8|44277.3|44257.3|44277.3|44257.3|44274.8|44254.8|1
1644311090000|2022-02-08 09:04:50|44277.8|44257.8|44279.8|44259.8|44279.8|44259.8|44277.3|44257.3|1
1644311100000|2022-02-08 09:05:00|44282.3|44262.3|44282.3|44262.3|44282.3|44262.3|44279.8|44259.8|4
1644311110000|2022-02-08 09:05:10|44284.8|44264.8|44285.3|44265.3|44285.3|44265.3|44284.8|44264.8|6
1644311120000|2022-02-08 09:05:20|44285.8|44265.8|44287.3|44267.3|44287.8|44267.8|44285.8|44265.8|1
1644311130000|2022-02-08 09:05:30|44287.8|44267.8|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|1
1644311140000|2022-02-08 09:05:40|44287.3|44267.3|44289.8|44269.8|44290.3|44270.3|44287.3|44267.3|12
1644311150000|2022-02-08 09:05:50|44290.3|44270.3|44289.8|44269.8|44292.3|44272.3|44287.3|44267.3|16
1644311160000|2022-02-08 09:06:00|44289.2|44269.2|44284.8|44264.8|44289.8|44269.8|44284.8|44264.8|7
1644311170000|2022-02-08 09:06:10|44282.8|44262.8|44280.8|44260.8|44282.8|44262.8|44280.8|44260.8|3
1644311180000|2022-02-08 09:06:20|44282.8|44262.8|44280.8|44260.8|44282.8|44262.8|44280.8|44260.8|1
1644311190000|2022-02-08 09:06:30|44280.3|44260.3|44277.3|44257.3|44280.3|44260.3|44274.8|44254.8|7
1644311200000|2022-02-08 09:06:40|44279.8|44259.8|44279.8|44259.8|44279.8|44259.8|44277.8|44257.8|1
1644311210000|2022-02-08 09:06:50|44277.8|44257.8|44277.8|44257.8|44279.8|44259.8|44277.8|44257.8|0
1644311220000|2022-02-08 09:07:00|44277.3|44257.3|44272.3|44252.3|44277.3|44257.3|44272.3|44252.3|5
1644311230000|2022-02-08 09:07:10|44268.3|44248.3|44269.8|44249.8|44271.7|44251.7|44267.3|44247.3|1
1644311240000|2022-02-08 09:07:20|44271.7|44251.7|44264.2|44244.2|44272.3|44252.3|44264.2|44244.2|7
1644311250000|2022-02-08 09:07:30|44263.7|44243.7|44261.2|44241.2|44263.7|44243.7|44261.2|44241.2|0
1644311260000|2022-02-08 09:07:40|44259.2|44239.2|44236.7|44216.7|44259.2|44239.2|44236.7|44216.7|21
1644311270000|2022-02-08 09:07:50|44229.2|44209.2|44226.7|44206.7|44229.2|44209.2|44226.7|44206.7|4
1644311280000|2022-02-08 09:08:00|44224.2|44204.2|44227.3|44207.3|44227.3|44207.3|44224.2|44204.2|7
1644311290000|2022-02-08 09:08:10|44227.8|44207.8|44232.3|44212.3|44232.8|44212.8|44227.8|44207.8|1
1644311300000|2022-02-08 09:08:20|44234.8|44214.8|44234.8|44214.8|44234.8|44214.8|44234.8|44214.8|4
1644311310000|2022-02-08 09:08:30|44232.3|44212.3|44232.3|44212.3|44232.3|44212.3|44229.8|44209.8|4
1644311320000|2022-02-08 09:08:40|44231.7|44211.7|44239.2|44219.2|44239.2|44219.2|44229.8|44209.8|6
1644311330000|2022-02-08 09:08:50|44237.3|44217.3|44242.3|44222.3|44242.3|44222.3|44237.3|44217.3|8
1644311340000|2022-02-08 09:09:00|44243.3|44223.3|44252.3|44232.3|44252.3|44232.3|44243.3|44223.3|13
1644311350000|2022-02-08 09:09:10|44250.3|44230.3|44244.8|44224.8|44250.3|44230.3|44244.8|44224.8|5
1644311360000|2022-02-08 09:09:20|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|44242.3|44222.3|0
1644311370000|2022-02-08 09:09:30|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|3
1644311380000|2022-02-08 09:09:40|44242.3|44222.3|44236.7|44216.7|44242.3|44222.3|44236.7|44216.7|49
1644311390000|2022-02-08 09:09:50|44233.7|44213.7|44227.8|44207.8|44233.7|44213.7|44227.8|44207.8|4
1644311400000|2022-02-08 09:10:00|44226.7|44206.7|44226.7|44206.7|44227.3|44207.3|44226.7|44206.7|2
1644311410000|2022-02-08 09:10:10|44227.3|44207.3|44226.7|44206.7|44227.3|44207.3|44226.7|44206.7|2
1644311420000|2022-02-08 09:10:20|44224.2|44204.2|44219.8|44199.8|44224.2|44204.2|44219.8|44199.8|6
1644311430000|2022-02-08 09:10:30|44219.2|44199.2|44219.8|44199.8|44219.8|44199.8|44217.3|44197.3|5
1644311440000|2022-02-08 09:10:40|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44216.7|44196.7|0
1644311450000|2022-02-08 09:10:50|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|3
1644311460000|2022-02-08 09:11:00|44217.3|44197.3|44217.8|44197.8|44217.8|44197.8|44217.3|44197.3|1
1644311470000|2022-02-08 09:11:10|44219.8|44199.8|44217.8|44197.8|44219.8|44199.8|44217.8|44197.8|2
1644311480000|2022-02-08 09:11:20|44217.3|44197.3|44172.8|44152.8|44217.3|44197.3|44164.8|44144.8|23
1644311490000|2022-02-08 09:11:30|44174.8|44154.8|44177.3|44157.3|44179.8|44159.8|44174.8|44154.8|12
1644311500000|2022-02-08 09:11:40|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|44176.7|44156.7|2
1644311510000|2022-02-08 09:11:50|44177.3|44157.3|44165.3|44145.3|44177.3|44157.3|44162.3|44142.3|9
1644311520000|2022-02-08 09:12:00|44167.3|44147.3|44152.8|44132.8|44167.3|44147.3|44152.8|44132.8|7
1644311530000|2022-02-08 09:12:10|44151.7|44131.7|44139.8|44119.8|44151.7|44131.7|44139.8|44119.8|26
1644311540000|2022-02-08 09:12:20|44140.3|44120.3|44147.3|44127.3|44147.3|44127.3|44139.8|44119.8|19
1644311550000|2022-02-08 09:12:30|44144.8|44124.8|44147.3|44127.3|44147.3|44127.3|44139.8|44119.8|20
1644311560000|2022-02-08 09:12:40|44149.8|44129.8|44151.7|44131.7|44151.7|44131.7|44149.8|44129.8|2
1644311570000|2022-02-08 09:12:50|44152.3|44132.3|44139.8|44119.8|44152.3|44132.3|44139.8|44119.8|14
1644311580000|2022-02-08 09:13:00|44139.2|44119.2|44139.8|44119.8|44142.3|44122.3|44138.3|44118.3|12
1644311590000|2022-02-08 09:13:10|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|4
1644311600000|2022-02-08 09:13:20|||||||||6
1644311620000|2022-02-08 09:13:40|||||||||1
1644311630000|2022-02-08 09:13:50|44144.2|44124.2|44145.3|44125.3|44147.3|44127.3|44144.2|44124.2|3
1644311640000|2022-02-08 09:14:00|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|44139.8|44119.8|18
1644311650000|2022-02-08 09:14:10|44137.8|44117.8|44136.7|44116.7|44137.8|44117.8|44136.7|44116.7|17
1644311660000|2022-02-08 09:14:20|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|44134.2|44114.2|5
1644311670000|2022-02-08 09:14:30|44131.7|44111.7|44129.8|44109.8|44131.7|44111.7|44127.3|44107.3|6
1644311680000|2022-02-08 09:14:40|44129.2|44109.2|44127.3|44107.3|44129.2|44109.2|44127.3|44107.3|0
1644311690000|2022-02-08 09:14:50|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|44126.7|44106.7|4
1644311700000|2022-02-08 09:15:00|44124.8|44104.8|44135.3|44115.3|44135.3|44115.3|44124.2|44104.2|19
1644311710000|2022-02-08 09:15:10|44137.3|44117.3|44139.8|44119.8|44139.8|44119.8|44134.8|44114.8|0
1644311720000|2022-02-08 09:15:20|||||||||1
1644311730000|2022-02-08 09:15:30|44142.3|44122.3|44151.7|44131.7|44151.7|44131.7|44142.3|44122.3|28
1644311740000|2022-02-08 09:15:40|44149.2|44129.2|44152.3|44132.3|44152.3|44132.3|44149.2|44129.2|0
1644311750000|2022-02-08 09:15:50|||||||||5
1644311760000|2022-02-08 09:16:00|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|3
1644311770000|2022-02-08 09:16:10|44149.2|44129.2|44152.3|44132.3|44152.3|44132.3|44147.3|44127.3|2
1644311780000|2022-02-08 09:16:20|44149.8|44129.8|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|2
1644311790000|2022-02-08 09:16:30|44147.8|44127.8|44152.3|44132.3|44152.3|44132.3|44147.3|44127.3|1
1644311800000|2022-02-08 09:16:40|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|1
1644311810000|2022-02-08 09:16:50|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|0
1644311820000|2022-02-08 09:17:00|44149.8|44129.8|44149.8|44129.8|44151.7|44131.7|44149.8|44129.8|3
1644311830000|2022-02-08 09:17:10|44151.7|44131.7|44149.8|44129.8|44152.8|44132.8|44149.8|44129.8|0
1644311840000|2022-02-08 09:17:20|44151.7|44131.7|44152.8|44132.8|44152.8|44132.8|44149.8|44129.8|3
1644311850000|2022-02-08 09:17:30|44153.3|44133.3|44155.3|44135.3|44155.3|44135.3|44153.3|44133.3|0
1644311860000|2022-02-08 09:17:40|44154.8|44134.8|44152.8|44132.8|44154.8|44134.8|44150.3|44130.3|18
1644311870000|2022-02-08 09:17:50|44152.3|44132.3|44152.8|44132.8|44152.8|44132.8|44152.3|44132.3|1
1644311880000|2022-02-08 09:18:00|44157.8|44137.8|44160.8|44140.8|44163.3|44143.3|44157.8|44137.8|19
1644311890000|2022-02-08 09:18:10|44160.3|44140.3|44165.3|44145.3|44165.3|44145.3|44160.3|44140.3|6
1644311900000|2022-02-08 09:18:20|44166.3|44146.3|44168.8|44148.8|44168.8|44148.8|44166.3|44146.3|4
1644311910000|2022-02-08 09:18:30|44168.3|44148.3|44172.8|44152.8|44175.3|44155.3|44168.3|44148.3|7
1644311920000|2022-02-08 09:18:40|44174.8|44154.8|44172.3|44152.3|44175.3|44155.3|44172.3|44152.3|3
1644311930000|2022-02-08 09:18:50|44170.3|44150.3|44159.8|44139.8|44170.3|44150.3|44157.3|44137.3|15
1644311940000|2022-02-08 09:19:00|44156.7|44136.7|44159.2|44139.2|44159.2|44139.2|44154.8|44134.8|7
1644311950000|2022-02-08 09:19:10|44159.8|44139.8|44174.2|44154.2|44174.2|44154.2|44159.8|44139.8|5
1644311960000|2022-02-08 09:19:20|44172.8|44152.8|44182.3|44162.3|44182.3|44162.3|44172.3|44152.3|3
1644311970000|2022-02-08 09:19:30|44182.8|44162.8|44186.7|44166.7|44186.7|44166.7|44182.8|44162.8|1
1644311980000|2022-02-08 09:19:40|44186.2|44166.2|44184.2|44164.2|44186.2|44166.2|44184.2|44164.2|2
1644312000000|2022-02-08 09:20:00|44182.3|44162.3|44179.8|44159.8|44182.3|44162.3|44174.8|44154.8|4
1644312010000|2022-02-08 09:20:10|44180.3|44160.3|44182.8|44162.8|44182.8|44162.8|44180.3|44160.3|5
1644312020000|2022-02-08 09:20:20|44183.3|44163.3|44177.8|44157.8|44185.3|44165.3|44177.8|44157.8|27
1644312030000|2022-02-08 09:20:30|44180.3|44160.3|44180.3|44160.3|44180.3|44160.3|44180.3|44160.3|4
1644312040000|2022-02-08 09:20:40|44182.3|44162.3|44184.8|44164.8|44184.8|44164.8|44182.3|44162.3|9
1644312050000|2022-02-08 09:20:50|44174.8|44154.8|44165.3|44145.3|44174.8|44154.8|44164.8|44144.8|17
1644312060000|2022-02-08 09:21:00|44163.3|44143.3|44162.8|44142.8|44165.3|44145.3|44162.8|44142.8|2
1644312070000|2022-02-08 09:21:10|44165.3|44145.3|44162.8|44142.8|44165.3|44145.3|44162.8|44142.8|2
1644312080000|2022-02-08 09:21:20|44164.8|44144.8|44165.3|44145.3|44167.3|44147.3|44162.3|44142.3|1
1644312090000|2022-02-08 09:21:30|44162.3|44142.3|44159.8|44139.8|44164.2|44144.2|44159.8|44139.8|6
1644312100000|2022-02-08 09:21:40|44157.8|44137.8|44159.8|44139.8|44159.8|44139.8|44157.8|44137.8|1
1644312110000|2022-02-08 09:21:50|44159.2|44139.2|44162.3|44142.3|44162.3|44142.3|44157.3|44137.3|3
1644312120000|2022-02-08 09:22:00|44159.8|44139.8|44162.8|44142.8|44162.8|44142.8|44157.8|44137.8|7
1644312130000|2022-02-08 09:22:10|44163.3|44143.3|44167.8|44147.8|44172.3|44152.3|44163.3|44143.3|2
1644312140000|2022-02-08 09:22:20|44169.8|44149.8|44167.8|44147.8|44172.3|44152.3|44167.8|44147.8|1
1644312150000|2022-02-08 09:22:30|44169.8|44149.8|44172.8|44152.8|44172.8|44152.8|44169.8|44149.8|0
1644312160000|2022-02-08 09:22:40|44172.3|44152.3|44169.8|44149.8|44172.3|44152.3|44169.8|44149.8|5
1644312170000|2022-02-08 09:22:50|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|44169.2|44149.2|0
1644312190000|2022-02-08 09:23:10|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|44167.3|44147.3|3
1644312210000|2022-02-08 09:23:30|44166.7|44146.7|44162.3|44142.3|44166.7|44146.7|44162.3|44142.3|2
1644312220000|2022-02-08 09:23:40|44161.7|44141.7|44159.8|44139.8|44162.3|44142.3|44157.3|44137.3|12
1644312230000|2022-02-08 09:23:50|44157.8|44137.8|44157.3|44137.3|44159.8|44139.8|44157.3|44137.3|0
1644312240000|2022-02-08 09:24:00|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|44156.7|44136.7|1
1644312250000|2022-02-08 09:24:10|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|4
1644312260000|2022-02-08 09:24:20|44152.3|44132.3|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|1
1644312270000|2022-02-08 09:24:30|44156.7|44136.7|44154.8|44134.8|44156.7|44136.7|44154.8|44134.8|0
1644312280000|2022-02-08 09:24:40|44152.8|44132.8|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|0
1644312290000|2022-02-08 09:24:50|44152.3|44132.3|44154.8|44134.8|44154.8|44134.8|44152.3|44132.3|2
1644312310000|2022-02-08 09:25:10|44157.3|44137.3|44159.8|44139.8|44159.8|44139.8|44157.3|44137.3|6
1644312320000|2022-02-08 09:25:20|44159.2|44139.2|44154.8|44134.8|44159.2|44139.2|44154.8|44134.8|6
1644312330000|2022-02-08 09:25:30|||||||||1
1644312340000|2022-02-08 09:25:40|44154.2|44134.2|44152.3|44132.3|44154.8|44134.8|44152.3|44132.3|0
1644312350000|2022-02-08 09:25:50|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|0
1644312360000|2022-02-08 09:26:00|44152.3|44132.3|44152.8|44132.8|44155.3|44135.3|44152.3|44132.3|12
1644312370000|2022-02-08 09:26:10|44152.3|44132.3|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|5
1644312380000|2022-02-08 09:26:20|44142.8|44122.8|44147.3|44127.3|44147.3|44127.3|44142.8|44122.8|5
1644312390000|2022-02-08 09:26:30|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|2
1644312400000|2022-02-08 09:26:40|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|0
1644312410000|2022-02-08 09:26:50|44148.3|44128.3|44149.8|44129.8|44152.3|44132.3|44148.3|44128.3|3
1644312420000|2022-02-08 09:27:00|44147.3|44127.3|44147.8|44127.8|44147.8|44127.8|44147.3|44127.3|2
1644312430000|2022-02-08 09:27:10|44147.3|44127.3|44147.3|44127.3|44149.8|44129.8|44147.3|44127.3|1
1644312440000|2022-02-08 09:27:20|44145.3|44125.3|44145.3|44125.3|44147.3|44127.3|44145.3|44125.3|0
1644312450000|2022-02-08 09:27:30|44147.3|44127.3|44147.8|44127.8|44147.8|44127.8|44147.3|44127.3|4
1644312460000|2022-02-08 09:27:40|44142.3|44122.3|44142.3|44122.3|44142.3|44122.3|44137.3|44117.3|3
1644312470000|2022-02-08 09:27:50|44142.8|44122.8|44144.8|44124.8|44144.8|44124.8|44142.8|44122.8|3
1644312490000|2022-02-08 09:28:10|44147.3|44127.3|44144.8|44124.8|44147.3|44127.3|44144.8|44124.8|11
1644312500000|2022-02-08 09:28:20|44145.3|44125.3|44149.8|44129.8|44150.3|44130.3|44145.3|44125.3|3
1644312510000|2022-02-08 09:28:30|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.3|44127.3|2
1644312530000|2022-02-08 09:28:50|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|44150.3|44130.3|0
1644312540000|2022-02-08 09:29:00|44151.3|44131.3|44150.3|44130.3|44151.3|44131.3|44150.3|44130.3|8
1644312550000|2022-02-08 09:29:10|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|44147.8|44127.8|1
1644312560000|2022-02-08 09:29:20|44145.8|44125.8|44144.8|44124.8|44147.8|44127.8|44144.8|44124.8|11
1644312570000|2022-02-08 09:29:30|44144.3|44124.3|44139.3|44119.3|44144.3|44124.3|44139.3|44119.3|6
1644312580000|2022-02-08 09:29:40|44139.8|44119.8|44141.8|44121.8|44141.8|44121.8|44139.8|44119.8|1
1644312590000|2022-02-08 09:29:50|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44142.3|44122.3|5
1644312600000|2022-02-08 09:30:00|44147.3|44127.3|44147.3|44127.3|44150.3|44130.3|44147.3|44127.3|8
1644312610000|2022-02-08 09:30:10|44147.8|44127.8|44152.3|44132.3|44152.8|44132.8|44147.8|44127.8|4
1644312620000|2022-02-08 09:30:20|44149.8|44129.8|44145.3|44125.3|44152.3|44132.3|44144.8|44124.8|13
1644312630000|2022-02-08 09:30:30|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44142.8|44122.8|5
1644312640000|2022-02-08 09:30:40|44149.3|44129.3|44149.8|44129.8|44149.8|44129.8|44147.3|44127.3|1
1644312650000|2022-02-08 09:30:50|44150.3|44130.3|44152.8|44132.8|44152.8|44132.8|44150.3|44130.3|6
1644312660000|2022-02-08 09:31:00|44153.3|44133.3|44153.3|44133.3|44153.3|44133.3|44153.3|44133.3|1
1644312670000|2022-02-08 09:31:10|44152.8|44132.8|44155.3|44135.3|44155.3|44135.3|44152.8|44132.8|4
1644312680000|2022-02-08 09:31:20|44155.8|44135.8|44155.3|44135.3|44157.8|44137.8|44155.3|44135.3|21
1644312690000|2022-02-08 09:31:30|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|4
1644312700000|2022-02-08 09:31:40|44155.3|44135.3|44155.8|44135.8|44155.8|44135.8|44155.3|44135.3|4
1644312710000|2022-02-08 09:31:50|44158.3|44138.3|44162.8|44142.8|44162.8|44142.8|44158.3|44138.3|4
1644312720000|2022-02-08 09:32:00|44162.3|44142.3|44160.8|44140.8|44162.8|44142.8|44160.8|44140.8|33
1644312730000|2022-02-08 09:32:10|44163.3|44143.3|44165.3|44145.3|44165.3|44145.3|44163.3|44143.3|3
1644312740000|2022-02-08 09:32:20|44165.8|44145.8|44167.8|44147.8|44170.8|44150.8|44165.8|44145.8|14
1644312750000|2022-02-08 09:32:30|44168.3|44148.3|44165.3|44145.3|44168.3|44148.3|44165.3|44145.3|1
1644312760000|2022-02-08 09:32:40|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|44163.3|44143.3|38
1644312770000|2022-02-08 09:32:50|44162.8|44142.8|44162.8|44142.8|44163.3|44143.3|44160.8|44140.8|5
1644312780000|2022-02-08 09:33:00|44162.3|44142.3|44157.8|44137.8|44162.3|44142.3|44157.8|44137.8|9
1644312790000|2022-02-08 09:33:10|||||||||4
1644312800000|2022-02-08 09:33:20|44158.3|44138.3|44161.3|44141.3|44161.3|44141.3|44158.3|44138.3|116
1644312810000|2022-02-08 09:33:30|44160.8|44140.8|44160.8|44140.8|44161.3|44141.3|44160.8|44140.8|1
1644312820000|2022-02-08 09:33:40|44162.8|44142.8|44160.3|44140.3|44162.8|44142.8|44160.3|44140.3|1
1644312830000|2022-02-08 09:33:50|44162.3|44142.3|44162.3|44142.3|44162.3|44142.3|44160.3|44140.3|6
1644312840000|2022-02-08 09:34:00|44164.3|44144.3|44165.3|44145.3|44165.3|44145.3|44164.3|44144.3|4
1644312850000|2022-02-08 09:34:10|||||||||1
1644312860000|2022-02-08 09:34:20|44167.8|44147.8|44165.3|44145.3|44167.8|44147.8|44165.3|44145.3|5
1644312870000|2022-02-08 09:34:30|||||||||1
1644312880000|2022-02-08 09:34:40|||||||||2
1644312890000|2022-02-08 09:34:50|44164.8|44144.8|44162.8|44142.8|44164.8|44144.8|44162.8|44142.8|7
1644312900000|2022-02-08 09:35:00|44164.8|44144.8|44162.3|44142.3|44165.3|44145.3|44160.3|44140.3|14
1644312910000|2022-02-08 09:35:10|44160.3|44140.3|44160.3|44140.3|44162.3|44142.3|44160.3|44140.3|46
1644312920000|2022-02-08 09:35:20|44158.8|44138.8|44160.3|44140.3|44160.8|44140.8|44158.8|44138.8|3
1644312930000|2022-02-08 09:35:30|44160.8|44140.8|44160.3|44140.3|44162.8|44142.8|44160.3|44140.3|4
1644312940000|2022-02-08 09:35:40|44159.8|44139.8|44159.8|44139.8|44159.8|44139.8|44159.8|44139.8|1
1644312950000|2022-02-08 09:35:50|44159.3|44139.3|44152.3|44132.3|44159.3|44139.3|44152.3|44132.3|10
1644312960000|2022-02-08 09:36:00|44149.3|44129.3|44140.3|44120.3|44149.3|44129.3|44140.3|44120.3|9
1644312970000|2022-02-08 09:36:10|44142.3|44122.3|44131.8|44111.8|44142.3|44122.3|44131.8|44111.8|20
1644312980000|2022-02-08 09:36:20|||||||||3
1644312990000|2022-02-08 09:36:30|44129.8|44109.8|44132.3|44112.3|44132.3|44112.3|44129.8|44109.8|6
1644313000000|2022-02-08 09:36:40|||||||||1
1644313010000|2022-02-08 09:36:50|44130.3|44110.3|44132.3|44112.3|44132.3|44112.3|44130.3|44110.3|6
1644313020000|2022-02-08 09:37:00|44135.3|44115.3|44140.8|44120.8|44140.8|44120.8|44135.3|44115.3|3
1644313030000|2022-02-08 09:37:10|44142.8|44122.8|44152.8|44132.8|44152.8|44132.8|44142.8|44122.8|13
1644313040000|2022-02-08 09:37:20|44153.8|44133.8|44139.8|44119.8|44155.8|44135.8|44135.3|44115.3|14
1644313050000|2022-02-08 09:37:30|44140.3|44120.3|44135.3|44115.3|44140.3|44120.3|44135.3|44115.3|2
1644313060000|2022-02-08 09:37:40|44132.8|44112.8|44132.8|44112.8|44135.3|44115.3|44130.8|44110.8|6
1644313070000|2022-02-08 09:37:50|44134.8|44114.8|44130.3|44110.3|44134.8|44114.8|44130.3|44110.3|0
1644313080000|2022-02-08 09:38:00|44127.8|44107.8|44131.8|44111.8|44131.8|44111.8|44126.8|44106.8|6
1644313090000|2022-02-08 09:38:10|44132.3|44112.3|44134.8|44114.8|44134.8|44114.8|44132.3|44112.3|1
1644313100000|2022-02-08 09:38:20|44135.3|44115.3|44137.8|44117.8|44137.8|44117.8|44135.3|44115.3|1
1644313110000|2022-02-08 09:38:30|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|44140.8|44120.8|5
1644313120000|2022-02-08 09:38:40|44142.8|44122.8|44149.8|44129.8|44150.3|44130.3|44142.8|44122.8|3
1644313130000|2022-02-08 09:38:50|44147.8|44127.8|44147.8|44127.8|44150.3|44130.3|44145.8|44125.8|1
1644313140000|2022-02-08 09:39:00|44145.3|44125.3|44145.3|44125.3|44145.8|44125.8|44145.3|44125.3|3
1644313150000|2022-02-08 09:39:10|44150.3|44130.3|44148.3|44128.3|44150.3|44130.3|44147.8|44127.8|2
1644313160000|2022-02-08 09:39:20|44145.8|44125.8|44145.3|44125.3|44147.8|44127.8|44145.3|44125.3|1
1644313180000|2022-02-08 09:39:40|||||||||2
1644313190000|2022-02-08 09:39:50|44144.8|44124.8|44144.8|44124.8|44145.3|44125.3|44142.8|44122.8|2
1644313200000|2022-02-08 09:40:00|44142.8|44122.8|44147.8|44127.8|44148.3|44128.3|44142.8|44122.8|4
1644313210000|2022-02-08 09:40:10|||||||||2
1644313220000|2022-02-08 09:40:20|44148.3|44128.3|44147.8|44127.8|44150.3|44130.3|44147.8|44127.8|2
1644313230000|2022-02-08 09:40:30|44148.3|44128.3|44150.3|44130.3|44150.3|44130.3|44145.8|44125.8|1
1644313240000|2022-02-08 09:40:40|44145.8|44125.8|44147.8|44127.8|44147.8|44127.8|44145.8|44125.8|5
1644313250000|2022-02-08 09:40:50|44145.8|44125.8|44147.8|44127.8|44147.8|44127.8|44145.3|44125.3|6
1644313270000|2022-02-08 09:41:10|44147.3|44127.3|44142.8|44122.8|44147.3|44127.3|44142.8|44122.8|8
1644313280000|2022-02-08 09:41:20|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|44140.3|44120.3|0
1644313290000|2022-02-08 09:41:30|44139.8|44119.8|44147.8|44127.8|44147.8|44127.8|44135.3|44115.3|5
1644313300000|2022-02-08 09:41:40|44145.3|44125.3|44142.8|44122.8|44145.3|44125.3|44142.8|44122.8|0
1644313310000|2022-02-08 09:41:50|44144.8|44124.8|44145.3|44125.3|44147.8|44127.8|44142.8|44122.8|2
1644313320000|2022-02-08 09:42:00|44145.8|44125.8|44142.8|44122.8|44147.8|44127.8|44140.8|44120.8|16
1644313330000|2022-02-08 09:42:10|44139.8|44119.8|44134.8|44114.8|44139.8|44119.8|44134.8|44114.8|1
1644313340000|2022-02-08 09:42:20|44134.3|44114.3|44134.3|44114.3|44134.3|44114.3|44134.3|44114.3|1
1644313350000|2022-02-08 09:42:30|44134.8|44114.8|44129.8|44109.8|44134.8|44114.8|44129.8|44109.8|0
1644313370000|2022-02-08 09:42:50|||||||||1
1644313380000|2022-02-08 09:43:00|44129.3|44109.3|44129.8|44109.8|44129.8|44109.8|44129.3|44109.3|0
1644313390000|2022-02-08 09:43:10|44131.8|44111.8|44132.3|44112.3|44132.3|44112.3|44129.8|44109.8|9
1644313400000|2022-02-08 09:43:20|44129.8|44109.8|44129.3|44109.3|44129.8|44109.8|44129.3|44109.3|3
1644313410000|2022-02-08 09:43:30|44129.8|44109.8|44129.8|44109.8|44132.3|44112.3|44129.8|44109.8|1
1644313420000|2022-02-08 09:43:40|44127.3|44107.3|44127.3|44107.3|44129.8|44109.8|44127.3|44107.3|1
1644313430000|2022-02-08 09:43:50|44126.8|44106.8|44127.3|44107.3|44127.3|44107.3|44126.8|44106.8|2
1644313440000|2022-02-08 09:44:00|44126.8|44106.8|44127.3|44107.3|44127.3|44107.3|44126.8|44106.8|1
1644313460000|2022-02-08 09:44:20|44124.8|44104.8|44118.3|44098.3|44124.8|44104.8|44118.3|44098.3|26
1644313470000|2022-02-08 09:44:30|44120.3|44100.3|44116.8|44096.8|44120.3|44100.3|44116.8|44096.8|6
1644313480000|2022-02-08 09:44:40|44114.8|44094.8|44112.3|44092.3|44114.8|44094.8|44112.3|44092.3|8
1644313490000|2022-02-08 09:44:50|44108.7|44088.7|44106.8|44086.8|44108.7|44088.7|44106.2|44086.2|4
1644313500000|2022-02-08 09:45:00|44107.3|44087.3|44090.3|44070.3|44107.3|44087.3|44072.3|44052.3|45
1644313510000|2022-02-08 09:45:10|44093.3|44073.3|44097.8|44077.8|44097.8|44077.8|44092.8|44072.8|7
1644313520000|2022-02-08 09:45:20|44100.3|44080.3|44102.3|44082.3|44102.8|44082.8|44100.3|44080.3|3
1644313530000|2022-02-08 09:45:30|44102.8|44082.8|44102.8|44082.8|44102.8|44082.8|44100.3|44080.3|4
1644313540000|2022-02-08 09:45:40|44104.8|44084.8|44102.8|44082.8|44104.8|44084.8|44102.8|44082.8|1
1644313560000|2022-02-08 09:46:00|44105.3|44085.3|44100.3|44080.3|44110.3|44090.3|44100.3|44080.3|12
1644313570000|2022-02-08 09:46:10|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|44097.8|44077.8|1
1644313580000|2022-02-08 09:46:20|44096.8|44076.8|44095.3|44075.3|44096.8|44076.8|44092.8|44072.8|3
1644313590000|2022-02-08 09:46:30|44094.8|44074.8|44095.3|44075.3|44095.3|44075.3|44094.8|44074.8|4
1644313600000|2022-02-08 09:46:40|44097.8|44077.8|44094.8|44074.8|44097.8|44077.8|44094.8|44074.8|4
1644313610000|2022-02-08 09:46:50|44089.8|44069.8|44097.3|44077.3|44097.3|44077.3|44089.8|44069.8|5
1644313620000|2022-02-08 09:47:00|44097.8|44077.8|44097.3|44077.3|44099.8|44079.8|44097.3|44077.3|0
1644313630000|2022-02-08 09:47:10|44099.8|44079.8|44102.3|44082.3|44104.8|44084.8|44099.8|44079.8|7
1644313650000|2022-02-08 09:47:30|44104.3|44084.3|44102.3|44082.3|44105.3|44085.3|44102.3|44082.3|2
1644313660000|2022-02-08 09:47:40|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|44099.8|44079.8|1
1644313680000|2022-02-08 09:48:00|44100.3|44080.3|44099.8|44079.8|44100.3|44080.3|44099.8|44079.8|3
1644313690000|2022-02-08 09:48:10|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|44109.8|44089.8|7
1644313700000|2022-02-08 09:48:20|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|0
1644313710000|2022-02-08 09:48:30|||||||||4
1644313720000|2022-02-08 09:48:40|44114.8|44094.8|44112.3|44092.3|44114.8|44094.8|44112.3|44092.3|1
1644313730000|2022-02-08 09:48:50|44114.8|44094.8|44117.3|44097.3|44117.3|44097.3|44112.3|44092.3|4
1644313740000|2022-02-08 09:49:00|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|44119.8|44099.8|1
1644313750000|2022-02-08 09:49:10|44121.8|44101.8|44119.3|44099.3|44121.8|44101.8|44119.3|44099.3|9
1644313760000|2022-02-08 09:49:20|44121.2|44101.2|44121.8|44101.8|44121.8|44101.8|44121.2|44101.2|0
1644313770000|2022-02-08 09:49:30|44124.3|44104.3|44119.8|44099.8|44124.3|44104.3|44119.8|44099.8|4
1644313780000|2022-02-08 09:49:40|44120.3|44100.3|44122.3|44102.3|44124.3|44104.3|44120.3|44100.3|3
1644313790000|2022-02-08 09:49:50|44121.8|44101.8|44119.8|44099.8|44121.8|44101.8|44119.8|44099.8|2
1644313800000|2022-02-08 09:50:00|44117.3|44097.3|44122.3|44102.3|44124.8|44104.8|44117.3|44097.3|12
1644313810000|2022-02-08 09:50:10|44124.3|44104.3|44114.8|44094.8|44124.3|44104.3|44114.8|44094.8|15
1644313820000|2022-02-08 09:50:20|44116.8|44096.8|44121.2|44101.2|44121.2|44101.2|44112.3|44092.3|7
1644313830000|2022-02-08 09:50:30|44121.8|44101.8|44129.8|44109.8|44129.8|44109.8|44121.8|44101.8|16
1644313840000|2022-02-08 09:50:40|44131.8|44111.8|44129.8|44109.8|44132.3|44112.3|44129.8|44109.8|3
1644313850000|2022-02-08 09:50:50|44130.3|44110.3|44127.3|44107.3|44134.8|44114.8|44127.3|44107.3|5
1644313860000|2022-02-08 09:51:00|44126.8|44106.8|44122.3|44102.3|44129.3|44109.3|44122.3|44102.3|5
1644313870000|2022-02-08 09:51:10|44124.8|44104.8|44122.3|44102.3|44126.8|44106.8|44122.3|44102.3|12
1644313880000|2022-02-08 09:51:20|44121.8|44101.8|44121.8|44101.8|44124.3|44104.3|44121.8|44101.8|1
1644313890000|2022-02-08 09:51:30|44122.3|44102.3|44122.8|44102.8|44124.3|44104.3|44119.3|44099.3|5
1644313900000|2022-02-08 09:51:40|44122.3|44102.3|44124.3|44104.3|44126.8|44106.8|44122.3|44102.3|3
1644313910000|2022-02-08 09:51:50|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|1
1644313920000|2022-02-08 09:52:00|44117.3|44097.3|44119.8|44099.8|44122.3|44102.3|44117.3|44097.3|4
1644313930000|2022-02-08 09:52:10|44122.3|44102.3|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|6
1644313940000|2022-02-08 09:52:20|||||||||2
1644313950000|2022-02-08 09:52:30|44129.8|44109.8|44127.3|44107.3|44132.3|44112.3|44127.3|44107.3|8
1644313960000|2022-02-08 09:52:40|44127.8|44107.8|44122.3|44102.3|44127.8|44107.8|44122.3|44102.3|9
1644313970000|2022-02-08 09:52:50|44121.8|44101.8|44119.8|44099.8|44121.8|44101.8|44119.8|44099.8|1
1644313980000|2022-02-08 09:53:00|44117.3|44097.3|44114.8|44094.8|44117.3|44097.3|44114.8|44094.8|6
1644313990000|2022-02-08 09:53:10|44117.3|44097.3|44119.8|44099.8|44119.8|44099.8|44117.3|44097.3|0
1644314000000|2022-02-08 09:53:20|44117.3|44097.3|44121.8|44101.8|44121.8|44101.8|44117.3|44097.3|1
1644314010000|2022-02-08 09:53:30|44121.2|44101.2|44124.3|44104.3|44124.3|44104.3|44121.2|44101.2|2
1644314020000|2022-02-08 09:53:40|44122.3|44102.3|44126.8|44106.8|44126.8|44106.8|44122.3|44102.3|0
1644314030000|2022-02-08 09:53:50|44127.3|44107.3|44124.8|44104.8|44127.3|44107.3|44124.8|44104.8|4
1644314040000|2022-02-08 09:54:00|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|2
1644314050000|2022-02-08 09:54:10|44129.3|44109.3|44129.3|44109.3|44129.8|44109.8|44127.3|44107.3|224
1644314060000|2022-02-08 09:54:20|44130.7|44110.7|44128.7|44108.7|44130.7|44110.7|44128.7|44108.7|0
1644314070000|2022-02-08 09:54:30|44131.2|44111.2|44128.7|44108.7|44131.2|44111.2|44128.7|44108.7|1
1644314080000|2022-02-08 09:54:40|44131.2|44111.2|44133.7|44113.7|44133.7|44113.7|44128.7|44108.7|5
1644314090000|2022-02-08 09:54:50|44136.2|44116.2|44140.3|44120.3|44142.3|44122.3|44136.2|44116.2|29
1644314100000|2022-02-08 09:55:00|44144.8|44124.8|44142.3|44122.3|44148.7|44128.7|44142.3|44122.3|15
1644314110000|2022-02-08 09:55:10|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|8
1644314120000|2022-02-08 09:55:20|44137.3|44117.3|44136.8|44116.8|44137.3|44117.3|44134.8|44114.8|3
1644314130000|2022-02-08 09:55:30|44134.3|44114.3|44136.8|44116.8|44136.8|44116.8|44131.8|44111.8|0
1644314140000|2022-02-08 09:55:40|44136.2|44116.2|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|1
1644314150000|2022-02-08 09:55:50|44138.7|44118.7|44136.8|44116.8|44138.7|44118.7|44136.8|44116.8|0
1644314160000|2022-02-08 09:56:00|44134.3|44114.3|44131.8|44111.8|44134.3|44114.3|44131.8|44111.8|3
1644314170000|2022-02-08 09:56:10|44134.8|44114.8|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|2
1644314180000|2022-02-08 09:56:20|44134.3|44114.3|44136.8|44116.8|44136.8|44116.8|44134.3|44114.3|0
1644314190000|2022-02-08 09:56:30|44136.2|44116.2|44134.3|44114.3|44136.2|44116.2|44129.3|44109.3|3
1644314200000|2022-02-08 09:56:40|44133.7|44113.7|44134.3|44114.3|44134.3|44114.3|44131.2|44111.2|7
1644314210000|2022-02-08 09:56:50|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|4
1644314220000|2022-02-08 09:57:00|44139.3|44119.3|44139.3|44119.3|44139.8|44119.8|44139.3|44119.3|7
1644314230000|2022-02-08 09:57:10|44139.8|44119.8|44142.3|44122.3|44142.3|44122.3|44139.8|44119.8|1
1644314240000|2022-02-08 09:57:20|||||||||1
1644314250000|2022-02-08 09:57:30|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|44141.8|44121.8|5
1644314260000|2022-02-08 09:57:40|44139.8|44119.8|44141.8|44121.8|44141.8|44121.8|44139.8|44119.8|0
1644314270000|2022-02-08 09:57:50|44142.3|44122.3|44139.3|44119.3|44142.3|44122.3|44139.3|44119.3|2
1644314280000|2022-02-08 09:58:00|44138.7|44118.7|44138.7|44118.7|44139.3|44119.3|44138.7|44118.7|1
1644314290000|2022-02-08 09:58:10|44139.3|44119.3|44139.3|44119.3|44141.8|44121.8|44139.3|44119.3|11
1644314300000|2022-02-08 09:58:20|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|44138.7|44118.7|1
1644314310000|2022-02-08 09:58:30|44139.3|44119.3|44139.3|44119.3|44139.3|44119.3|44138.7|44118.7|0
1644314320000|2022-02-08 09:58:40|44138.7|44118.7|44138.7|44118.7|44139.3|44119.3|44138.7|44118.7|6
1644314330000|2022-02-08 09:58:50|44136.2|44116.2|44134.3|44114.3|44136.2|44116.2|44134.3|44114.3|2
1644314340000|2022-02-08 09:59:00|44131.8|44111.8|44131.8|44111.8|44131.8|44111.8|44129.3|44109.3|1
1644314350000|2022-02-08 09:59:10|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|44131.2|44111.2|3
1644314360000|2022-02-08 09:59:20|44131.8|44111.8|44134.3|44114.3|44134.3|44114.3|44131.8|44111.8|7
1644314370000|2022-02-08 09:59:30|||||||||1
1644314380000|2022-02-08 09:59:40|||||||||1
1644314390000|2022-02-08 09:59:50|||||||||1
1644314400000|2022-02-08 10:00:00|44131.8|44111.8|44128.2|44108.2|44131.8|44111.8|44128.2|44108.2|9
1644314430000|2022-02-08 10:00:30|44128.7|44108.7|44128.2|44108.2|44131.2|44111.2|44128.2|44108.2|6
1644314440000|2022-02-08 10:00:40|44126.2|44106.2|44116.2|44096.2|44126.2|44106.2|44116.2|44096.2|7
1644314450000|2022-02-08 10:00:50|44114.3|44094.3|44113.7|44093.7|44114.3|44094.3|44113.7|44093.7|1
1644314460000|2022-02-08 10:01:00|44111.2|44091.2|44111.2|44091.2|44111.2|44091.2|44111.2|44091.2|3
1644314470000|2022-02-08 10:01:10|44110.7|44090.7|44107.2|44087.2|44110.7|44090.7|44107.2|44087.2|4
1644314480000|2022-02-08 10:01:20|44103.2|44083.2|44102.7|44082.7|44103.2|44083.2|44100.2|44080.2|22
1644314490000|2022-02-08 10:01:30|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|44100.2|44080.2|2
1644314500000|2022-02-08 10:01:40|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|5
1644314510000|2022-02-08 10:01:50|||||||||1
1644314520000|2022-02-08 10:02:00|44102.7|44082.7|44098.2|44078.2|44102.7|44082.7|44098.2|44078.2|3
1644314530000|2022-02-08 10:02:10|||||||||3
1644314540000|2022-02-08 10:02:20|44095.7|44075.7|44093.2|44073.2|44095.7|44075.7|44093.2|44073.2|8
1644314550000|2022-02-08 10:02:30|44091.2|44071.2|44091.2|44071.2|44091.2|44071.2|44091.2|44071.2|2
1644314560000|2022-02-08 10:02:40|44093.7|44073.7|44091.2|44071.2|44093.7|44073.7|44091.2|44071.2|6
1644314570000|2022-02-08 10:02:50|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|44088.7|44068.7|2
1644314580000|2022-02-08 10:03:00|44086.2|44066.2|44071.2|44051.2|44086.2|44066.2|44070.7|44050.7|11
1644314590000|2022-02-08 10:03:10|44071.8|44051.8|44071.2|44051.2|44071.8|44051.8|44068.7|44048.7|3
1644314600000|2022-02-08 10:03:20|44068.7|44048.7|44066.2|44046.2|44068.7|44048.7|44066.2|44046.2|2
1644314610000|2022-02-08 10:03:30|44066.8|44046.8|44071.2|44051.2|44071.2|44051.2|44066.8|44046.8|8
1644314620000|2022-02-08 10:03:40|44070.7|44050.7|44066.2|44046.2|44070.7|44050.7|44066.2|44046.2|2
1644314630000|2022-02-08 10:03:50|44067.3|44047.3|44021.2|44001.2|44068.7|44048.7|44001.2|43981.2|75
1644314640000|2022-02-08 10:04:00|44023.2|44003.2|44023.7|44003.7|44031.2|44011.2|44021.2|44001.2|21
1644314650000|2022-02-08 10:04:10|44023.2|44003.2|44018.7|43998.7|44023.2|44003.2|44016.2|43996.2|26
1644314660000|2022-02-08 10:04:20|44016.2|43996.2|44026.8|44006.8|44030.7|44010.7|44016.2|43996.2|22
1644314670000|2022-02-08 10:04:30|44026.2|44006.2|44030.7|44010.7|44030.7|44010.7|44026.2|44006.2|5
1644314680000|2022-02-08 10:04:40|44033.2|44013.2|44030.7|44010.7|44033.2|44013.2|44030.7|44010.7|3
1644314690000|2022-02-08 10:04:50|44028.7|44008.7|44023.7|44003.7|44028.7|44008.7|44023.7|44003.7|6
1644314700000|2022-02-08 10:05:00|44024.3|44004.3|44033.7|44013.7|44033.7|44013.7|44024.3|44004.3|16
1644314710000|2022-02-08 10:05:10|44036.2|44016.2|44036.2|44016.2|44036.2|44016.2|44036.2|44016.2|9
1644314720000|2022-02-08 10:05:20|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|44041.2|44021.2|17
1644314730000|2022-02-08 10:05:30|44043.7|44023.7|44046.2|44026.2|44046.2|44026.2|44043.7|44023.7|7
1644314740000|2022-02-08 10:05:40|44043.7|44023.7|44048.7|44028.7|44048.7|44028.7|44043.7|44023.7|3
1644314770000|2022-02-08 10:06:10|44049.3|44029.3|44051.2|44031.2|44051.2|44031.2|44049.3|44029.3|4
1644314780000|2022-02-08 10:06:20|||||||||2
1644314790000|2022-02-08 10:06:30|44056.8|44036.8|44058.7|44038.7|44061.2|44041.2|44056.8|44036.8|7
1644314800000|2022-02-08 10:06:40|44059.3|44039.3|44063.7|44043.7|44063.7|44043.7|44059.3|44039.3|15
1644314810000|2022-02-08 10:06:50|44061.2|44041.2|44054.3|44034.3|44061.2|44041.2|44051.8|44031.8|4
1644314820000|2022-02-08 10:07:00|44056.2|44036.2|44056.2|44036.2|44056.2|44036.2|44056.2|44036.2|3
1644314830000|2022-02-08 10:07:10|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|44058.7|44038.7|2
1644314840000|2022-02-08 10:07:20|44061.2|44041.2|44063.7|44043.7|44063.7|44043.7|44061.2|44041.2|1
1644314850000|2022-02-08 10:07:30|44063.2|44043.2|44061.2|44041.2|44063.2|44043.2|44061.2|44041.2|2
1644314860000|2022-02-08 10:07:40|||||||||1
1644314870000|2022-02-08 10:07:50|44058.7|44038.7|44058.7|44038.7|44061.2|44041.2|44058.7|44038.7|5
1644314880000|2022-02-08 10:08:00|44061.2|44041.2|44058.7|44038.7|44063.2|44043.2|44058.7|44038.7|4
1644314890000|2022-02-08 10:08:10|44059.3|44039.3|44061.2|44041.2|44061.2|44041.2|44059.3|44039.3|0
1644314900000|2022-02-08 10:08:20|44063.2|44043.2|44061.2|44041.2|44063.7|44043.7|44061.2|44041.2|8
1644314910000|2022-02-08 10:08:30|44061.8|44041.8|44066.2|44046.2|44066.2|44046.2|44061.8|44041.8|11
1644314920000|2022-02-08 10:08:40|||||||||1
1644314930000|2022-02-08 10:08:50|44071.2|44051.2|44073.7|44053.7|44076.2|44056.2|44071.2|44051.2|10
1644314940000|2022-02-08 10:09:00|44076.2|44056.2|44078.7|44058.7|44079.3|44059.3|44073.7|44053.7|19
1644314950000|2022-02-08 10:09:10|44079.3|44059.3|44080.7|44060.7|44080.7|44060.7|44076.2|44056.2|10
1644314960000|2022-02-08 10:09:20|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|44081.2|44061.2|2
1644314970000|2022-02-08 10:09:30|44083.7|44063.7|44083.7|44063.7|44088.7|44068.7|44083.7|44063.7|2
1644314980000|2022-02-08 10:09:40|||||||||1
1644315000000|2022-02-08 10:10:00|44081.2|44061.2|44078.2|44058.2|44081.2|44061.2|44078.2|44058.2|2
1644315010000|2022-02-08 10:10:10|44078.7|44058.7|44080.7|44060.7|44080.7|44060.7|44078.2|44058.2|0
1644315020000|2022-02-08 10:10:20|44081.2|44061.2|44086.2|44066.2|44086.2|44066.2|44080.7|44060.7|10
1644315030000|2022-02-08 10:10:30|44086.8|44066.8|44088.7|44068.7|44088.7|44068.7|44086.2|44066.2|2
1644315040000|2022-02-08 10:10:40|44086.2|44066.2|44088.7|44068.7|44088.7|44068.7|44086.2|44066.2|4
1644315050000|2022-02-08 10:10:50|44088.2|44068.2|44088.2|44068.2|44090.7|44070.7|44088.2|44068.2|3
1644315060000|2022-02-08 10:11:00|44086.2|44066.2|44083.7|44063.7|44086.2|44066.2|44083.7|44063.7|3
1644315070000|2022-02-08 10:11:10|44086.2|44066.2|44093.2|44073.2|44093.2|44073.2|44086.2|44066.2|2
1644315080000|2022-02-08 10:11:20|44096.2|44076.2|44096.2|44076.2|44098.7|44078.7|44096.2|44076.2|5
1644315110000|2022-02-08 10:11:50|44096.8|44076.8|44096.2|44076.2|44098.7|44078.7|44096.2|44076.2|2
1644315120000|2022-02-08 10:12:00|44094.3|44074.3|44093.7|44073.7|44096.2|44076.2|44093.7|44073.7|2
1644315130000|2022-02-08 10:12:10|44095.7|44075.7|44093.7|44073.7|44095.7|44075.7|44093.2|44073.2|0
1644315140000|2022-02-08 10:12:20|44094.3|44074.3|44093.7|44073.7|44094.3|44074.3|44093.7|44073.7|1
1644315150000|2022-02-08 10:12:30|44093.2|44073.2|44093.7|44073.7|44093.7|44073.7|44091.2|44071.2|0
1644315160000|2022-02-08 10:12:40|44093.2|44073.2|44090.7|44070.7|44093.2|44073.2|44090.7|44070.7|4
1644315170000|2022-02-08 10:12:50|44091.2|44071.2|44091.2|44071.2|44091.2|44071.2|44090.7|44070.7|1
1644315180000|2022-02-08 10:13:00|44090.7|44070.7|44090.7|44070.7|44095.7|44075.7|44090.7|44070.7|8
1644315190000|2022-02-08 10:13:10|44091.2|44071.2|44095.2|44075.2|44095.7|44075.7|44090.7|44070.7|4
1644315200000|2022-02-08 10:13:20|44091.2|44071.2|44090.7|44070.7|44091.2|44071.2|44090.7|44070.7|4
1644315210000|2022-02-08 10:13:30|44091.8|44071.8|44095.2|44075.2|44095.7|44075.7|44090.7|44070.7|2
1644315220000|2022-02-08 10:13:40|44091.2|44071.2|44091.2|44071.2|44093.2|44073.2|44090.7|44070.7|7
1644315240000|2022-02-08 10:14:00|44086.8|44066.8|44086.2|44066.2|44086.8|44066.8|44086.2|44066.2|9
1644315260000|2022-02-08 10:14:20|||||||||1
1644315270000|2022-02-08 10:14:30|||||||||1
1644315280000|2022-02-08 10:14:40|44088.2|44068.2|44091.3|44071.3|44093.8|44073.8|44088.2|44068.2|26
1644315290000|2022-02-08 10:14:50|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|44090.7|44070.7|1
1644315300000|2022-02-08 10:15:00|44088.2|44068.2|44081.3|44061.3|44088.2|44068.2|44081.3|44061.3|3
1644315310000|2022-02-08 10:15:10|||||||||1
1644315320000|2022-02-08 10:15:20|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|44080.7|44060.7|0
1644315330000|2022-02-08 10:15:30|44081.3|44061.3|44078.8|44058.8|44081.3|44061.3|44078.8|44058.8|8
1644315340000|2022-02-08 10:15:40|44078.2|44058.2|44075.7|44055.7|44078.2|44058.2|44073.8|44053.8|3
1644315350000|2022-02-08 10:15:50|||||||||2
1644315360000|2022-02-08 10:16:00|||||||||2
1644315380000|2022-02-08 10:16:20|44076.3|44056.3|44078.2|44058.2|44078.2|44058.2|44076.3|44056.3|6
1644315390000|2022-02-08 10:16:30|44078.8|44058.8|44083.8|44063.8|44085.7|44065.7|44078.8|44058.8|11
1644315400000|2022-02-08 10:16:40|44085.7|44065.7|44083.2|44063.2|44085.7|44065.7|44083.2|44063.2|0
1644315420000|2022-02-08 10:17:00|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|44082.7|44062.7|7
1644315430000|2022-02-08 10:17:10|44078.2|44058.2|44065.2|44045.2|44078.2|44058.2|44065.2|44045.2|70
1644315440000|2022-02-08 10:17:20|44064.7|44044.7|44068.2|44048.2|44070.2|44050.2|44061.3|44041.3|10
1644315450000|2022-02-08 10:17:30|44067.7|44047.7|44073.2|44053.2|44073.2|44053.2|44063.8|44043.8|5
1644315460000|2022-02-08 10:17:40|44071.3|44051.3|44078.8|44058.8|44078.8|44058.8|44070.7|44050.7|6
1644315470000|2022-02-08 10:17:50|44081.3|44061.3|44080.7|44060.7|44081.3|44061.3|44080.7|44060.7|4
1644315480000|2022-02-08 10:18:00|44081.3|44061.3|44080.7|44060.7|44081.3|44061.3|44080.7|44060.7|3
1644315490000|2022-02-08 10:18:10|44078.2|44058.2|44083.2|44063.2|44083.2|44063.2|44078.2|44058.2|11
1644315500000|2022-02-08 10:18:20|44085.7|44065.7|44085.7|44065.7|44086.3|44066.3|44085.7|44065.7|1
1644315510000|2022-02-08 10:18:30|44086.3|44066.3|44090.7|44070.7|44091.3|44071.3|44083.8|44063.8|8
1644315520000|2022-02-08 10:18:40|44090.2|44070.2|44084.3|44064.3|44090.2|44070.2|44084.3|44064.3|4
1644315530000|2022-02-08 10:18:50|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44078.8|44058.8|3
1644315540000|2022-02-08 10:19:00|44078.8|44058.8|44071.3|44051.3|44078.8|44058.8|44071.3|44051.3|1
1644315550000|2022-02-08 10:19:10|44068.8|44048.8|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|1
1644315560000|2022-02-08 10:19:20|44066.3|44046.3|44066.3|44046.3|44068.8|44048.8|44066.3|44046.3|3
1644315570000|2022-02-08 10:19:30|44066.8|44046.8|44066.3|44046.3|44068.8|44048.8|44066.3|44046.3|2
1644315580000|2022-02-08 10:19:40|44068.2|44048.2|44066.3|44046.3|44068.2|44048.2|44066.3|44046.3|0
1644315590000|2022-02-08 10:19:50|44065.7|44045.7|44068.8|44048.8|44068.8|44048.8|44065.7|44045.7|0
1644315600000|2022-02-08 10:20:00|44066.3|44046.3|44065.7|44045.7|44068.8|44048.8|44065.7|44045.7|2
1644315610000|2022-02-08 10:20:10|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|2
1644315620000|2022-02-08 10:20:20|44070.7|44050.7|44068.8|44048.8|44071.3|44051.3|44065.7|44045.7|3
1644315630000|2022-02-08 10:20:30|44066.3|44046.3|44068.8|44048.8|44068.8|44048.8|44066.3|44046.3|2
1644315640000|2022-02-08 10:20:40|||||||||1
1644315650000|2022-02-08 10:20:50|44069.3|44049.3|44078.8|44058.8|44078.8|44058.8|44069.3|44049.3|6
1644315660000|2022-02-08 10:21:00|44076.3|44056.3|44071.3|44051.3|44076.3|44056.3|44070.7|44050.7|6
1644315670000|2022-02-08 10:21:10|44073.8|44053.8|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|6
1644315680000|2022-02-08 10:21:20|44075.7|44055.7|44073.8|44053.8|44076.3|44056.3|44071.3|44051.3|1
1644315700000|2022-02-08 10:21:40|44075.7|44055.7|44071.3|44051.3|44076.3|44056.3|44071.3|44051.3|4
1644315710000|2022-02-08 10:21:50|44068.8|44048.8|44074.3|44054.3|44074.3|44054.3|44068.8|44048.8|3
1644315720000|2022-02-08 10:22:00|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|44073.8|44053.8|0
1644315730000|2022-02-08 10:22:10|44071.3|44051.3|44070.7|44050.7|44071.3|44051.3|44068.8|44048.8|8
1644315740000|2022-02-08 10:22:20|44068.8|44048.8|44071.3|44051.3|44071.3|44051.3|44066.3|44046.3|2
1644315750000|2022-02-08 10:22:30|44070.7|44050.7|44070.7|44050.7|44071.3|44051.3|44070.7|44050.7|2
1644315760000|2022-02-08 10:22:40|44071.3|44051.3|44070.7|44050.7|44071.3|44051.3|44070.7|44050.7|0
1644315770000|2022-02-08 10:22:50|44073.8|44053.8|44076.8|44056.8|44078.8|44058.8|44073.8|44053.8|8
1644315780000|2022-02-08 10:23:00|44078.8|44058.8|44080.7|44060.7|44080.7|44060.7|44076.3|44056.3|2
1644315790000|2022-02-08 10:23:10|44078.2|44058.2|44076.8|44056.8|44078.2|44058.2|44075.7|44055.7|12
1644315800000|2022-02-08 10:23:20|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|44076.3|44056.3|2
1644315810000|2022-02-08 10:23:30|44074.3|44054.3|44061.3|44041.3|44076.3|44056.3|44059.3|44039.3|11
1644315820000|2022-02-08 10:23:40|44058.8|44038.8|44061.3|44041.3|44061.3|44041.3|44058.8|44038.8|2
1644315830000|2022-02-08 10:23:50|44060.7|44040.7|44060.7|44040.7|44061.3|44041.3|44058.2|44038.2|7
1644315840000|2022-02-08 10:24:00|44058.8|44038.8|44058.2|44038.2|44058.8|44038.8|44056.3|44036.3|16
1644315850000|2022-02-08 10:24:10|44060.2|44040.2|44070.7|44050.7|44070.7|44050.7|44056.3|44036.3|14
1644315860000|2022-02-08 10:24:20|44068.8|44048.8|44065.7|44045.7|44068.8|44048.8|44063.8|44043.8|3
1644315870000|2022-02-08 10:24:30|44066.3|44046.3|44068.2|44048.2|44070.2|44050.2|44065.7|44045.7|11
1644315880000|2022-02-08 10:24:40|44065.7|44045.7|44065.7|44045.7|44068.2|44048.2|44065.7|44045.7|3
1644315890000|2022-02-08 10:24:50|44066.3|44046.3|44068.2|44048.2|44070.7|44050.7|44065.7|44045.7|3
1644315900000|2022-02-08 10:25:00|44066.3|44046.3|44066.3|44046.3|44068.2|44048.2|44060.7|44040.7|32
1644315910000|2022-02-08 10:25:10|44065.7|44045.7|44061.3|44041.3|44065.7|44045.7|44061.3|44041.3|5
1644315920000|2022-02-08 10:25:20|44063.8|44043.8|44061.3|44041.3|44063.8|44043.8|44061.3|44041.3|3
1644315930000|2022-02-08 10:25:30|44058.8|44038.8|44065.7|44045.7|44068.2|44048.2|44057.7|44037.7|40
1644315940000|2022-02-08 10:25:40|44065.2|44045.2|44068.2|44048.2|44068.2|44048.2|44063.2|44043.2|9
1644315950000|2022-02-08 10:25:50|44065.7|44045.7|44063.2|44043.2|44068.2|44048.2|44063.2|44043.2|6
1644315960000|2022-02-08 10:26:00|44061.3|44041.3|44060.2|44040.2|44061.3|44041.3|44060.2|44040.2|3
1644315970000|2022-02-08 10:26:10|44058.2|44038.2|44058.8|44038.8|44063.2|44043.2|44058.2|44038.2|3
1644315980000|2022-02-08 10:26:20|44058.2|44038.2|44063.8|44043.8|44066.3|44046.3|44058.2|44038.2|14
1644315990000|2022-02-08 10:26:30|44066.3|44046.3|44065.7|44045.7|44070.7|44050.7|44065.7|44045.7|5
1644316000000|2022-02-08 10:26:40|44066.3|44046.3|44061.3|44041.3|44066.3|44046.3|44061.3|44041.3|3
1644316010000|2022-02-08 10:26:50|||||||||2
1644316020000|2022-02-08 10:27:00|44059.3|44039.3|44058.2|44038.2|44059.3|44039.3|44058.2|44038.2|2
1644316030000|2022-02-08 10:27:10|44056.3|44036.3|44061.3|44041.3|44061.3|44041.3|44056.3|44036.3|7
1644316040000|2022-02-08 10:27:20|44058.8|44038.8|44056.3|44036.3|44058.8|44038.8|44056.3|44036.3|11
1644316050000|2022-02-08 10:27:30|44055.7|44035.7|44056.3|44036.3|44056.3|44036.3|44053.2|44033.2|11
1644316060000|2022-02-08 10:27:40|44055.7|44035.7|44053.2|44033.2|44055.7|44035.7|44053.2|44033.2|1
1644316070000|2022-02-08 10:27:50|44055.7|44035.7|44056.3|44036.3|44058.8|44038.8|44053.2|44033.2|9
1644316080000|2022-02-08 10:28:00|44048.2|44028.2|44050.7|44030.7|44050.7|44030.7|44048.2|44028.2|5
1644316090000|2022-02-08 10:28:10|||||||||1
1644316100000|2022-02-08 10:28:20|44053.2|44033.2|44050.7|44030.7|44055.2|44035.2|44050.7|44030.7|2
1644316110000|2022-02-08 10:28:30|44053.2|44033.2|44055.2|44035.2|44055.2|44035.2|44053.2|44033.2|2
1644316120000|2022-02-08 10:28:40|44055.7|44035.7|44061.3|44041.3|44061.3|44041.3|44055.7|44035.7|5
1644316130000|2022-02-08 10:28:50|44061.8|44041.8|44061.3|44041.3|44063.8|44043.8|44060.7|44040.7|19
1644316140000|2022-02-08 10:29:00|44060.7|44040.7|44056.3|44036.3|44061.3|44041.3|44056.3|44036.3|9
1644316150000|2022-02-08 10:29:10|44055.7|44035.7|44048.8|44028.8|44055.7|44035.7|44048.8|44028.8|10
1644316160000|2022-02-08 10:29:20|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|44046.3|44026.3|0
1644316170000|2022-02-08 10:29:30|44048.8|44028.8|44048.8|44028.8|44051.3|44031.3|44046.3|44026.3|5
1644316180000|2022-02-08 10:29:40|44051.3|44031.3|44051.3|44031.3|44051.3|44031.3|44046.3|44026.3|18
1644316190000|2022-02-08 10:29:50|44053.2|44033.2|44051.3|44031.3|44053.8|44033.8|44051.3|44031.3|5
1644316200000|2022-02-08 10:30:00|44053.8|44033.8|44051.3|44031.3|44056.3|44036.3|44051.3|44031.3|10
1644316210000|2022-02-08 10:30:10|44055.7|44035.7|44050.7|44030.7|44055.7|44035.7|44050.7|44030.7|2
1644316220000|2022-02-08 10:30:20|44048.8|44028.8|44051.3|44031.3|44051.3|44031.3|44048.8|44028.8|15
1644316230000|2022-02-08 10:30:30|||||||||11
1644316240000|2022-02-08 10:30:40|44051.8|44031.8|44051.3|44031.3|44056.3|44036.3|44051.3|44031.3|12
1644316250000|2022-02-08 10:30:50|44052.3|44032.3|44074.3|44054.3|44074.3|44054.3|44052.3|44032.3|31
1644316260000|2022-02-08 10:31:00|44071.8|44051.8|44081.3|44061.3|44081.3|44061.3|44071.8|44051.8|16
1644316270000|2022-02-08 10:31:10|44076.8|44056.8|44084.3|44064.3|44084.3|44064.3|44076.8|44056.8|4
1644316280000|2022-02-08 10:31:20|44086.8|44066.8|44086.8|44066.8|44086.8|44066.8|44084.3|44064.3|3
1644316300000|2022-02-08 10:31:40|44087.3|44067.3|44094.3|44074.3|44094.3|44074.3|44087.3|44067.3|5
1644316310000|2022-02-08 10:31:50|44099.3|44079.3|44096.8|44076.8|44099.3|44079.3|44096.8|44076.8|14
1644316320000|2022-02-08 10:32:00|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|44091.3|44071.3|3
1644316330000|2022-02-08 10:32:10|44098.8|44078.8|44101.8|44081.8|44101.8|44081.8|44096.3|44076.3|3
1644316340000|2022-02-08 10:32:20|44103.8|44083.8|44103.8|44083.8|44103.8|44083.8|44103.8|44083.8|0
1644316350000|2022-02-08 10:32:30|44101.3|44081.3|44104.3|44084.3|44104.3|44084.3|44098.8|44078.8|6
1644316360000|2022-02-08 10:32:40|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|3
1644316370000|2022-02-08 10:32:50|44108.8|44088.8|44106.3|44086.3|44109.3|44089.3|44106.3|44086.3|2
1644316380000|2022-02-08 10:33:00|44105.7|44085.7|44095.2|44075.2|44105.7|44085.7|44095.2|44075.2|5
1644316390000|2022-02-08 10:33:10|44095.7|44075.7|44095.7|44075.7|44096.3|44076.3|44093.8|44073.8|9
1644316400000|2022-02-08 10:33:20|44098.2|44078.2|44098.8|44078.8|44098.8|44078.8|44095.7|44075.7|3
1644316410000|2022-02-08 10:33:30|44100.7|44080.7|44091.3|44071.3|44100.7|44080.7|44091.3|44071.3|3
1644316420000|2022-02-08 10:33:40|||||||||5
1644316430000|2022-02-08 10:33:50|44093.8|44073.8|44096.3|44076.3|44096.3|44076.3|44093.8|44073.8|11
1644316440000|2022-02-08 10:34:00|44095.7|44075.7|44081.3|44061.3|44095.7|44075.7|44081.3|44061.3|7
1644316450000|2022-02-08 10:34:10|44078.2|44058.2|44077.7|44057.7|44078.2|44058.2|44077.7|44057.7|0
1644316460000|2022-02-08 10:34:20|44078.2|44058.2|44075.7|44055.7|44078.2|44058.2|44075.7|44055.7|1
1644316470000|2022-02-08 10:34:30|44075.2|44055.2|44080.7|44060.7|44080.7|44060.7|44073.2|44053.2|3
1644316480000|2022-02-08 10:34:40|44078.2|44058.2|44078.8|44058.8|44078.8|44058.8|44078.2|44058.2|7
1644316490000|2022-02-08 10:34:50|44080.7|44060.7|44088.2|44068.2|44088.2|44068.2|44080.7|44060.7|6
1644316500000|2022-02-08 10:35:00|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|44085.7|44065.7|2
1644316510000|2022-02-08 10:35:10|44085.2|44065.2|44083.2|44063.2|44085.2|44065.2|44083.2|44063.2|0
1644316520000|2022-02-08 10:35:20|44080.7|44060.7|44083.8|44063.8|44083.8|44063.8|44080.7|44060.7|2
1644316530000|2022-02-08 10:35:30|44081.3|44061.3|44081.3|44061.3|44083.8|44063.8|44081.3|44061.3|4
1644316540000|2022-02-08 10:35:40|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|2
1644316550000|2022-02-08 10:35:50|44081.3|44061.3|44083.8|44063.8|44086.3|44066.3|44081.3|44061.3|2
1644316560000|2022-02-08 10:36:00|44086.3|44066.3|44083.8|44063.8|44086.3|44066.3|44083.8|44063.8|3
1644316570000|2022-02-08 10:36:10|44085.7|44065.7|44086.3|44066.3|44086.3|44066.3|44085.7|44065.7|5
1644316580000|2022-02-08 10:36:20|44085.7|44065.7|44083.8|44063.8|44085.7|44065.7|44083.8|44063.8|5
1644316590000|2022-02-08 10:36:30|44083.2|44063.2|44083.8|44063.8|44083.8|44063.8|44081.3|44061.3|1
1644316600000|2022-02-08 10:36:40|44086.3|44066.3|44083.8|44063.8|44086.3|44066.3|44083.8|44063.8|1
1644316610000|2022-02-08 10:36:50|||||||||1
1644316620000|2022-02-08 10:37:00|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|44081.3|44061.3|1
1644316630000|2022-02-08 10:37:10|44081.8|44061.8|44083.8|44063.8|44083.8|44063.8|44081.8|44061.8|2
1644316640000|2022-02-08 10:37:20|44081.3|44061.3|44076.3|44056.3|44081.3|44061.3|44076.3|44056.3|2
1644316650000|2022-02-08 10:37:30|||||||||1
1644316660000|2022-02-08 10:37:40|44078.8|44058.8|44076.3|44056.3|44078.8|44058.8|44076.3|44056.3|0
1644316670000|2022-02-08 10:37:50|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|44078.8|44058.8|1
1644316680000|2022-02-08 10:38:00|44076.3|44056.3|44073.8|44053.8|44076.3|44056.3|44073.8|44053.8|1
1644316690000|2022-02-08 10:38:10|44071.3|44051.3|44073.8|44053.8|44073.8|44053.8|44071.3|44051.3|1
1644316700000|2022-02-08 10:38:20|44076.3|44056.3|44078.2|44058.2|44078.2|44058.2|44076.3|44056.3|2
1644316710000|2022-02-08 10:38:30|44081.3|44061.3|44084.8|44064.8|44084.8|44064.8|44081.3|44061.3|6
1644316720000|2022-02-08 10:38:40|44087.3|44067.3|44086.3|44066.3|44087.3|44067.3|44086.3|44066.3|8
1644316730000|2022-02-08 10:38:50|||||||||2
1644316740000|2022-02-08 10:39:00|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|44083.8|44063.8|9
1644316750000|2022-02-08 10:39:10|44084.3|44064.3|44096.3|44076.3|44096.3|44076.3|44084.3|44064.3|9
1644316760000|2022-02-08 10:39:20|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|2
1644316780000|2022-02-08 10:39:40|44091.3|44071.3|44087.3|44067.3|44091.3|44071.3|44087.3|44067.3|10
1644316800000|2022-02-08 10:40:00|44083.8|44063.8|44083.2|44063.2|44083.8|44063.8|44083.2|44063.2|6
1644316810000|2022-02-08 10:40:10|44083.8|44063.8|44089.3|44069.3|44089.3|44069.3|44083.8|44063.8|8
1644316820000|2022-02-08 10:40:20|44091.8|44071.8|44096.3|44076.3|44096.3|44076.3|44091.8|44071.8|10
1644316830000|2022-02-08 10:40:30|44096.8|44076.8|44106.3|44086.3|44106.3|44086.3|44096.8|44076.8|6
1644316840000|2022-02-08 10:40:40|44103.8|44083.8|44103.8|44083.8|44106.3|44086.3|44103.8|44083.8|6
1644316850000|2022-02-08 10:40:50|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|44103.2|44083.2|1
1644316860000|2022-02-08 10:41:00|44103.8|44083.8|44101.3|44081.3|44103.8|44083.8|44101.3|44081.3|4
1644316870000|2022-02-08 10:41:10|44103.8|44083.8|44126.3|44106.3|44128.8|44108.8|44103.8|44083.8|15
1644316880000|2022-02-08 10:41:20|44123.8|44103.8|44118.8|44098.8|44124.3|44104.3|44118.8|44098.8|1
1644316890000|2022-02-08 10:41:30|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|2
1644316910000|2022-02-08 10:41:50|44116.8|44096.8|44114.3|44094.3|44118.2|44098.2|44114.3|44094.3|15
1644316920000|2022-02-08 10:42:00|44111.8|44091.8|44111.3|44091.3|44111.8|44091.8|44109.3|44089.3|3
1644316930000|2022-02-08 10:42:10|44108.8|44088.8|44113.8|44093.8|44116.3|44096.3|44108.8|44088.8|3
1644316940000|2022-02-08 10:42:20|44115.7|44095.7|44118.8|44098.8|44118.8|44098.8|44115.7|44095.7|4
1644316950000|2022-02-08 10:42:30|44119.3|44099.3|44120.7|44100.7|44121.3|44101.3|44118.8|44098.8|0
1644316960000|2022-02-08 10:42:40|44118.8|44098.8|44118.8|44098.8|44118.8|44098.8|44116.3|44096.3|4
1644316970000|2022-02-08 10:42:50|44121.3|44101.3|44121.8|44101.8|44124.8|44104.8|44121.3|44101.3|9
1644316980000|2022-02-08 10:43:00|44123.8|44103.8|44121.3|44101.3|44123.8|44103.8|44121.3|44101.3|1
1644316990000|2022-02-08 10:43:10|44119.3|44099.3|44118.8|44098.8|44119.3|44099.3|44118.8|44098.8|1
1644317000000|2022-02-08 10:43:20|44119.8|44099.8|44118.2|44098.2|44123.8|44103.8|44118.2|44098.2|13
1644317010000|2022-02-08 10:43:30|44115.7|44095.7|44113.8|44093.8|44116.3|44096.3|44113.2|44093.2|2
1644317020000|2022-02-08 10:43:40|44111.3|44091.3|44108.8|44088.8|44113.8|44093.8|44108.8|44088.8|0
1644317030000|2022-02-08 10:43:50|44106.8|44086.8|44105.7|44085.7|44106.8|44086.8|44105.7|44085.7|2
1644317040000|2022-02-08 10:44:00|44102.7|44082.7|44100.7|44080.7|44102.7|44082.7|44100.7|44080.7|3
1644317050000|2022-02-08 10:44:10|44101.3|44081.3|44100.7|44080.7|44101.3|44081.3|44100.7|44080.7|6
1644317060000|2022-02-08 10:44:20|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|2
1644317070000|2022-02-08 10:44:30|44099.3|44079.3|44100.7|44080.7|44101.3|44081.3|44098.8|44078.8|0
1644317080000|2022-02-08 10:44:40|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|0
1644317090000|2022-02-08 10:44:50|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44098.8|44078.8|2
1644317100000|2022-02-08 10:45:00|44104.3|44084.3|44104.3|44084.3|44104.3|44084.3|44103.8|44083.8|2
1644317120000|2022-02-08 10:45:20|44103.8|44083.8|44104.3|44084.3|44104.3|44084.3|44103.8|44083.8|2
1644317130000|2022-02-08 10:45:30|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|2
1644317140000|2022-02-08 10:45:40|44098.8|44078.8|44101.8|44081.8|44101.8|44081.8|44098.8|44078.8|1
1644317150000|2022-02-08 10:45:50|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|44101.3|44081.3|0
1644317160000|2022-02-08 10:46:00|44101.8|44081.8|44101.8|44081.8|44101.8|44081.8|44098.8|44078.8|1
1644317170000|2022-02-08 10:46:10|44113.8|44093.8|44118.8|44098.8|44118.8|44098.8|44113.8|44093.8|5
1644317180000|2022-02-08 10:46:20|44116.8|44096.8|44114.3|44094.3|44116.8|44096.8|44114.3|44094.3|4
1644317210000|2022-02-08 10:46:50|44113.8|44093.8|44111.3|44091.3|44113.8|44093.8|44111.3|44091.3|2
1644317220000|2022-02-08 10:47:00|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|1
1644317230000|2022-02-08 10:47:10|44109.3|44089.3|44106.3|44086.3|44111.3|44091.3|44106.3|44086.3|0
1644317240000|2022-02-08 10:47:20|44108.2|44088.2|44106.3|44086.3|44108.8|44088.8|44106.3|44086.3|0
1644317250000|2022-02-08 10:47:30|44108.8|44088.8|44111.3|44091.3|44111.3|44091.3|44108.8|44088.8|2
1644317270000|2022-02-08 10:47:50|||||||||3
1644317280000|2022-02-08 10:48:00|44113.8|44093.8|44113.8|44093.8|44113.8|44093.8|44111.3|44091.3|3
1644317290000|2022-02-08 10:48:10|44111.8|44091.8|44111.3|44091.3|44111.8|44091.8|44111.3|44091.3|0
1644317300000|2022-02-08 10:48:20|44113.2|44093.2|44113.8|44093.8|44113.8|44093.8|44111.3|44091.3|1
1644317310000|2022-02-08 10:48:30|44115.7|44095.7|44113.8|44093.8|44116.3|44096.3|44111.3|44091.3|3
1644317320000|2022-02-08 10:48:40|44111.3|44091.3|44108.8|44088.8|44111.3|44091.3|44108.8|44088.8|3
1644317330000|2022-02-08 10:48:50|44111.3|44091.3|44123.8|44103.8|44125.7|44105.7|44111.3|44091.3|2
1644317340000|2022-02-08 10:49:00|44125.7|44105.7|44133.8|44113.8|44133.8|44113.8|44125.7|44105.7|10
1644317350000|2022-02-08 10:49:10|44131.3|44111.3|44128.8|44108.8|44131.3|44111.3|44128.2|44108.2|13
1644317360000|2022-02-08 10:49:20|44128.2|44108.2|44128.8|44108.8|44128.8|44108.8|44128.2|44108.2|1
1644317370000|2022-02-08 10:49:30|44128.2|44108.2|44123.8|44103.8|44128.2|44108.2|44123.8|44103.8|1
1644317380000|2022-02-08 10:49:40|44121.8|44101.8|44126.3|44106.3|44126.3|44106.3|44121.8|44101.8|2
1644317400000|2022-02-08 10:50:00|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|44128.8|44108.8|2
1644317410000|2022-02-08 10:50:10|44126.3|44106.3|44126.3|44106.3|44128.2|44108.2|44126.3|44106.3|13
1644317420000|2022-02-08 10:50:20|44126.8|44106.8|44126.3|44106.3|44128.8|44108.8|44126.3|44106.3|2
1644317430000|2022-02-08 10:50:30|44126.8|44106.8|44123.8|44103.8|44126.8|44106.8|44123.8|44103.8|4
1644317440000|2022-02-08 10:50:40|44121.8|44101.8|44123.8|44103.8|44126.3|44106.3|44121.8|44101.8|5
1644317450000|2022-02-08 10:50:50|44124.3|44104.3|44123.8|44103.8|44125.7|44105.7|44121.3|44101.3|2
1644317460000|2022-02-08 10:51:00|44126.3|44106.3|44121.3|44101.3|44126.3|44106.3|44121.3|44101.3|5
1644317470000|2022-02-08 10:51:10|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|4
1644317480000|2022-02-08 10:51:20|44115.7|44095.7|44111.3|44091.3|44115.7|44095.7|44111.3|44091.3|5
1644317490000|2022-02-08 10:51:30|44108.8|44088.8|44104.3|44084.3|44108.8|44088.8|44104.3|44084.3|1
1644317510000|2022-02-08 10:51:50|44104.8|44084.8|44106.8|44086.8|44106.8|44086.8|44104.8|44084.8|0
1644317520000|2022-02-08 10:52:00|44106.3|44086.3|44103.8|44083.8|44106.3|44086.3|44103.8|44083.8|7
1644317530000|2022-02-08 10:52:10|44101.8|44081.8|44101.3|44081.3|44101.8|44081.8|44101.3|44081.3|0
1644317540000|2022-02-08 10:52:20|44098.8|44078.8|44096.3|44076.3|44098.8|44078.8|44096.3|44076.3|2
1644317550000|2022-02-08 10:52:30|44096.8|44076.8|44096.3|44076.3|44096.8|44076.8|44096.3|44076.3|4
1644317560000|2022-02-08 10:52:40|44098.8|44078.8|44098.2|44078.2|44098.8|44078.8|44096.8|44076.8|1
1644317570000|2022-02-08 10:52:50|44096.3|44076.3|44096.3|44076.3|44098.8|44078.8|44096.3|44076.3|3
1644317580000|2022-02-08 10:53:00|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|44093.8|44073.8|4
1644317590000|2022-02-08 10:53:10|44094.3|44074.3|44096.3|44076.3|44096.3|44076.3|44094.3|44074.3|3
1644317600000|2022-02-08 10:53:20|44095.7|44075.7|44088.2|44068.2|44095.7|44075.7|44086.3|44066.3|7
1644317610000|2022-02-08 10:53:30|44087.7|44067.7|44088.8|44068.8|44088.8|44068.8|44087.7|44067.7|4
1644317620000|2022-02-08 10:53:40|44089.3|44069.3|44091.3|44071.3|44091.3|44071.3|44089.3|44069.3|1
1644317630000|2022-02-08 10:53:50|44094.3|44074.3|44096.3|44076.3|44096.3|44076.3|44094.3|44074.3|3
1644317640000|2022-02-08 10:54:00|44098.2|44078.2|44096.8|44076.8|44100.7|44080.7|44096.8|44076.8|3
1644317650000|2022-02-08 10:54:10|44100.7|44080.7|44101.3|44081.3|44101.3|44081.3|44100.7|44080.7|1
1644317660000|2022-02-08 10:54:20|44098.8|44078.8|44103.8|44083.8|44103.8|44083.8|44096.3|44076.3|7
1644317670000|2022-02-08 10:54:30|44101.3|44081.3|44106.3|44086.3|44106.3|44086.3|44101.3|44081.3|10
1644317680000|2022-02-08 10:54:40|44104.3|44084.3|44106.3|44086.3|44109.3|44089.3|44104.3|44084.3|3
1644317690000|2022-02-08 10:54:50|44103.8|44083.8|44101.8|44081.8|44103.8|44083.8|44101.8|44081.8|2
1644317700000|2022-02-08 10:55:00|44103.8|44083.8|44103.8|44083.8|44103.8|44083.8|44101.8|44081.8|0
1644317710000|2022-02-08 10:55:10|44101.8|44081.8|44100.7|44080.7|44103.8|44083.8|44100.7|44080.7|2
1644317720000|2022-02-08 10:55:20|44096.3|44076.3|44101.3|44081.3|44101.3|44081.3|44096.3|44076.3|0
1644317730000|2022-02-08 10:55:30|44101.8|44081.8|44101.3|44081.3|44101.8|44081.8|44101.3|44081.3|2
1644317740000|2022-02-08 10:55:40|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|1
1644317750000|2022-02-08 10:55:50|44097.3|44077.3|44101.3|44081.3|44101.3|44081.3|44097.3|44077.3|3
1644317760000|2022-02-08 10:56:00|44103.8|44083.8|44101.3|44081.3|44103.8|44083.8|44101.3|44081.3|1
1644317770000|2022-02-08 10:56:10|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|44106.3|44086.3|5
1644317780000|2022-02-08 10:56:20|44106.8|44086.8|44111.8|44091.8|44111.8|44091.8|44106.8|44086.8|3
1644317790000|2022-02-08 10:56:30|44111.3|44091.3|44128.8|44108.8|44128.8|44108.8|44111.3|44091.3|10
1644317800000|2022-02-08 10:56:40|44128.2|44108.2|44126.3|44106.3|44128.2|44108.2|44123.8|44103.8|1
1644317820000|2022-02-08 10:57:00|44121.3|44101.3|44123.8|44103.8|44123.8|44103.8|44121.3|44101.3|4
1644317830000|2022-02-08 10:57:10|||||||||1
1644317840000|2022-02-08 10:57:20|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|44130.7|44110.7|7
1644317850000|2022-02-08 10:57:30|44133.2|44113.2|44126.3|44106.3|44136.8|44116.8|44126.3|44106.3|12
1644317870000|2022-02-08 10:57:50|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|44124.3|44104.3|1
1644317880000|2022-02-08 10:58:00|44122.3|44102.3|44111.3|44091.3|44122.3|44102.3|44111.3|44091.3|5
1644317890000|2022-02-08 10:58:10|||||||||2
1644317900000|2022-02-08 10:58:20|44111.8|44091.8|44108.8|44088.8|44111.8|44091.8|44108.8|44088.8|1
1644317940000|2022-02-08 10:59:00|44106.8|44086.8|44114.3|44094.3|44114.3|44094.3|44106.3|44086.3|7
1644317950000|2022-02-08 10:59:10|44113.8|44093.8|44116.8|44096.8|44116.8|44096.8|44113.8|44093.8|2
1644317960000|2022-02-08 10:59:20|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|44116.3|44096.3|1
1644317990000|2022-02-08 10:59:50|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|44112.3|44092.3|1
1644318000000|2022-02-08 11:00:00|44111.8|44091.8|44099.3|44079.3|44111.8|44091.8|44093.8|44073.8|14
1644318010000|2022-02-08 11:00:10|44101.3|44081.3|44101.3|44081.3|44106.3|44086.3|44096.3|44076.3|12
1644318020000|2022-02-08 11:00:20|44103.8|44083.8|44101.3|44081.3|44103.8|44083.8|44101.3|44081.3|10
1644318030000|2022-02-08 11:00:30|44096.3|44076.3|44091.8|44071.8|44096.3|44076.3|44091.8|44071.8|1
1644318040000|2022-02-08 11:00:40|44093.8|44073.8|44094.3|44074.3|44094.3|44074.3|44091.8|44071.8|2
1644318050000|2022-02-08 11:00:50|44091.8|44071.8|44091.8|44071.8|44091.8|44071.8|44091.3|44071.3|2
1644318060000|2022-02-08 11:01:00|44091.3|44071.3|44099.3|44079.3|44101.3|44081.3|44091.3|44071.3|10
1644318070000|2022-02-08 11:01:10|44099.8|44079.8|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|1
1644318080000|2022-02-08 11:01:20|||||||||3
1644318090000|2022-02-08 11:01:30|44102.3|44082.3|44099.3|44079.3|44102.3|44082.3|44099.3|44079.3|2
1644318100000|2022-02-08 11:01:40|44096.8|44076.8|44099.3|44079.3|44101.8|44081.8|44094.3|44074.3|16
1644318110000|2022-02-08 11:01:50|44101.8|44081.8|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|2
1644318120000|2022-02-08 11:02:00|44101.3|44081.3|44099.3|44079.3|44101.8|44081.8|44099.3|44079.3|4
1644318130000|2022-02-08 11:02:10|44103.3|44083.3|44098.8|44078.8|44103.3|44083.3|44098.8|44078.8|6
1644318140000|2022-02-08 11:02:20|44098.3|44078.3|44101.8|44081.8|44101.8|44081.8|44096.3|44076.3|110
1644318150000|2022-02-08 11:02:30|44102.3|44082.3|44101.8|44081.8|44102.3|44082.3|44101.8|44081.8|0
1644318160000|2022-02-08 11:02:40|44102.3|44082.3|44101.8|44081.8|44102.3|44082.3|44101.8|44081.8|1
1644318170000|2022-02-08 11:02:50|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|44099.3|44079.3|1
1644318180000|2022-02-08 11:03:00|44096.8|44076.8|44096.3|44076.3|44096.8|44076.8|44096.3|44076.3|5
1644318190000|2022-02-08 11:03:10|44091.3|44071.3|44096.3|44076.3|44096.3|44076.3|44091.3|44071.3|7
1644318200000|2022-02-08 11:03:20|44101.3|44081.3|44096.3|44076.3|44101.3|44081.3|44096.3|44076.3|14
1644318210000|2022-02-08 11:03:30|||||||||4
1644318220000|2022-02-08 11:03:40|44095.8|44075.8|44095.8|44075.8|44095.8|44075.8|44093.3|44073.3|4
1644318230000|2022-02-08 11:03:50|44096.3|44076.3|44100.8|44080.8|44100.8|44080.8|44096.3|44076.3|2
1644318240000|2022-02-08 11:04:00|44096.3|44076.3|44096.3|44076.3|44096.3|44076.3|44095.8|44075.8|2
1644318250000|2022-02-08 11:04:10|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|44098.8|44078.8|4
1644318260000|2022-02-08 11:04:20|44101.3|44081.3|44106.3|44086.3|44106.3|44086.3|44101.3|44081.3|1
1644318270000|2022-02-08 11:04:30|||||||||7
1644318280000|2022-02-08 11:04:40|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|44108.8|44088.8|10
1644318290000|2022-02-08 11:04:50|44106.3|44086.3|44108.8|44088.8|44108.8|44088.8|44106.3|44086.3|1
1644318300000|2022-02-08 11:05:00|44108.3|44088.3|44103.8|44083.8|44108.3|44088.3|44103.8|44083.8|1
1644318310000|2022-02-08 11:05:10|44104.8|44084.8|44131.3|44111.3|44131.3|44111.3|44104.8|44084.8|19
1644318320000|2022-02-08 11:05:20|44131.8|44111.8|44138.8|44118.8|44141.3|44121.3|44131.8|44111.8|7
1644318330000|2022-02-08 11:05:30|44138.3|44118.3|44141.3|44121.3|44141.3|44121.3|44136.3|44116.3|3
1644318340000|2022-02-08 11:05:40|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|44146.3|44126.3|13
1644318350000|2022-02-08 11:05:50|44148.3|44128.3|44151.3|44131.3|44151.3|44131.3|44146.8|44126.8|6
1644318360000|2022-02-08 11:06:00|44153.8|44133.8|44161.3|44141.3|44161.3|44141.3|44153.8|44133.8|13
1644318370000|2022-02-08 11:06:10|44158.8|44138.8|44163.8|44143.8|44163.8|44143.8|44158.8|44138.8|7
1644318380000|2022-02-08 11:06:20|44164.3|44144.3|44166.3|44146.3|44166.3|44146.3|44163.8|44143.8|3
1644318390000|2022-02-08 11:06:30|44165.8|44145.8|44163.8|44143.8|44166.3|44146.3|44161.3|44141.3|3
1644318400000|2022-02-08 11:06:40|44163.3|44143.3|44163.8|44143.8|44163.8|44143.8|44161.3|44141.3|2
1644318410000|2022-02-08 11:06:50|44164.3|44144.3|44158.8|44138.8|44166.3|44146.3|44158.8|44138.8|3
1644318420000|2022-02-08 11:07:00|44158.3|44138.3|44156.3|44136.3|44158.3|44138.3|44156.3|44136.3|1
1644318430000|2022-02-08 11:07:10|44155.8|44135.8|44153.8|44133.8|44155.8|44135.8|44151.3|44131.3|9
1644318440000|2022-02-08 11:07:20|44151.8|44131.8|44148.8|44128.8|44151.8|44131.8|44148.8|44128.8|3
1644318450000|2022-02-08 11:07:30|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|3
1644318460000|2022-02-08 11:07:40|||||||||11
1644318470000|2022-02-08 11:07:50|44153.3|44133.3|44153.3|44133.3|44153.3|44133.3|44153.3|44133.3|0
1644318480000|2022-02-08 11:08:00|44151.3|44131.3|44146.3|44126.3|44151.3|44131.3|44146.3|44126.3|7
1644318490000|2022-02-08 11:08:10|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|44145.8|44125.8|0
1644318500000|2022-02-08 11:08:20|44145.2|44125.2|44146.3|44126.3|44146.3|44126.3|44141.8|44121.8|6
1644318510000|2022-02-08 11:08:30|44146.8|44126.8|44148.8|44128.8|44148.8|44128.8|44146.3|44126.3|0
1644318520000|2022-02-08 11:08:40|44150.8|44130.8|44148.8|44128.8|44150.8|44130.8|44148.8|44128.8|0
1644318530000|2022-02-08 11:08:50|44148.3|44128.3|44148.8|44128.8|44150.8|44130.8|44146.3|44126.3|0
1644318540000|2022-02-08 11:09:00|44150.8|44130.8|44146.3|44126.3|44150.8|44130.8|44146.3|44126.3|3
1644318550000|2022-02-08 11:09:10|44145.8|44125.8|44143.8|44123.8|44145.8|44125.8|44143.8|44123.8|5
1644318560000|2022-02-08 11:09:20|44143.3|44123.3|44143.8|44123.8|44143.8|44123.8|44143.3|44123.3|3
1644318570000|2022-02-08 11:09:30|44141.3|44121.3|44141.8|44121.8|44141.8|44121.8|44141.3|44121.3|2
1644318580000|2022-02-08 11:09:40|44143.8|44123.8|44143.8|44123.8|44143.8|44123.8|44143.8|44123.8|0
1644318590000|2022-02-08 11:09:50|44141.3|44121.3|44141.3|44121.3|44141.3|44121.3|44141.3|44121.3|0
1644318600000|2022-02-08 11:10:00|44140.8|44120.8|44148.8|44128.8|44151.3|44131.3|44140.8|44120.8|8
1644318610000|2022-02-08 11:10:10|44148.3|44128.3|44150.8|44130.8|44150.8|44130.8|44146.3|44126.3|3
1644318620000|2022-02-08 11:10:20|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|44151.3|44131.3|1
1644318630000|2022-02-08 11:10:30|44148.8|44128.8|44148.8|44128.8|44151.3|44131.3|44148.8|44128.8|7
1644318640000|2022-02-08 11:10:40|44148.3|44128.3|44146.3|44126.3|44148.3|44128.3|44146.3|44126.3|2
1644318650000|2022-02-08 11:10:50|44146.8|44126.8|44151.3|44131.3|44151.3|44131.3|44146.8|44126.8|10
1644318660000|2022-02-08 11:11:00|44150.8|44130.8|44150.8|44130.8|44151.3|44131.3|44147.7|44127.7|24
1644318670000|2022-02-08 11:11:10|44148.8|44128.8|44147.3|44127.3|44149.3|44129.3|44144.3|44124.3|5
1644318680000|2022-02-08 11:11:20|44146.8|44126.8|44146.3|44126.3|44149.3|44129.3|44146.3|44126.3|4
1644318700000|2022-02-08 11:11:40|44146.8|44126.8|44132.8|44112.8|44146.8|44126.8|44132.8|44112.8|8
1644318710000|2022-02-08 11:11:50|44134.8|44114.8|44137.3|44117.3|44141.8|44121.8|44134.8|44114.8|5
1644318720000|2022-02-08 11:12:00|44139.8|44119.8|44144.3|44124.3|44146.3|44126.3|44139.8|44119.8|5
1644318730000|2022-02-08 11:12:10|44146.3|44126.3|44146.8|44126.8|44146.8|44126.8|44144.8|44124.8|3
1644318740000|2022-02-08 11:12:20|44144.8|44124.8|44142.3|44122.3|44144.8|44124.8|44142.3|44122.3|1
1644318750000|2022-02-08 11:12:30|44139.8|44119.8|44134.8|44114.8|44139.8|44119.8|44134.8|44114.8|2
1644318760000|2022-02-08 11:12:40|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|44132.3|44112.3|3
1644318770000|2022-02-08 11:12:50|44134.8|44114.8|44139.8|44119.8|44139.8|44119.8|44134.8|44114.8|9
1644318780000|2022-02-08 11:13:00|44139.3|44119.3|44134.3|44114.3|44141.8|44121.8|44134.3|44114.3|1
1644318790000|2022-02-08 11:13:10|44133.8|44113.8|44132.3|44112.3|44133.8|44113.8|44129.8|44109.8|6
1644318800000|2022-02-08 11:13:20|44132.8|44112.8|44132.3|44112.3|44132.8|44112.8|44132.3|44112.3|2
1644318810000|2022-02-08 11:13:30|44131.8|44111.8|44124.8|44104.8|44131.8|44111.8|44124.8|44104.8|1
1644318820000|2022-02-08 11:13:40|44122.3|44102.3|44121.8|44101.8|44122.3|44102.3|44121.8|44101.8|5
1644318830000|2022-02-08 11:13:50|44121.3|44101.3|44117.3|44097.3|44121.3|44101.3|44117.3|44097.3|1
1644318840000|2022-02-08 11:14:00|44116.3|44096.3|44114.8|44094.8|44116.8|44096.8|44112.3|44092.3|5
1644318850000|2022-02-08 11:14:10|44115.3|44095.3|44117.3|44097.3|44117.3|44097.3|44115.3|44095.3|4
1644318860000|2022-02-08 11:14:20|44119.3|44099.3|44119.8|44099.8|44121.8|44101.8|44117.3|44097.3|9
1644318870000|2022-02-08 11:14:30|44117.3|44097.3|44116.8|44096.8|44117.3|44097.3|44114.3|44094.3|6
1644318880000|2022-02-08 11:14:40|44114.3|44094.3|44119.3|44099.3|44119.3|44099.3|44114.3|44094.3|13
1644318890000|2022-02-08 11:14:50|44117.3|44097.3|44117.3|44097.3|44119.3|44099.3|44117.3|44097.3|5
1644318900000|2022-02-08 11:15:00|44116.8|44096.8|44119.3|44099.3|44119.3|44099.3|44114.8|44094.8|8
1644318910000|2022-02-08 11:15:10|44117.3|44097.3|44122.8|44102.8|44122.8|44102.8|44117.3|44097.3|3
1644318920000|2022-02-08 11:15:20|44122.3|44102.3|44122.3|44102.3|44122.3|44102.3|44120.3|44100.3|3
1644318930000|2022-02-08 11:15:30|44120.3|44100.3|44132.3|44112.3|44132.3|44112.3|44120.3|44100.3|7
1644318940000|2022-02-08 11:15:40|||||||||1
1644318950000|2022-02-08 11:15:50|44135.3|44115.3|44139.3|44119.3|44139.3|44119.3|44135.3|44115.3|2
1644318960000|2022-02-08 11:16:00|44137.3|44117.3|44137.3|44117.3|44139.3|44119.3|44137.3|44117.3|0
1644318970000|2022-02-08 11:16:10|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|4
1644318980000|2022-02-08 11:16:20|44139.3|44119.3|44137.3|44117.3|44139.3|44119.3|44137.3|44117.3|0
1644318990000|2022-02-08 11:16:30|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|1
1644319000000|2022-02-08 11:16:40|||||||||1
1644319010000|2022-02-08 11:16:50|44136.8|44116.8|44137.3|44117.3|44137.3|44117.3|44136.8|44116.8|0
1644319020000|2022-02-08 11:17:00|44134.8|44114.8|44134.8|44114.8|44137.3|44117.3|44132.3|44112.3|2
1644319030000|2022-02-08 11:17:10|44135.3|44115.3|44134.8|44114.8|44136.8|44116.8|44134.8|44114.8|1
1644319040000|2022-02-08 11:17:20|44135.3|44115.3|44132.3|44112.3|44137.3|44117.3|44132.3|44112.3|5
1644319050000|2022-02-08 11:17:30|44131.8|44111.8|44137.3|44117.3|44137.3|44117.3|44129.8|44109.8|1
1644319060000|2022-02-08 11:17:40|44134.8|44114.8|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|2
1644319070000|2022-02-08 11:17:50|44131.8|44111.8|44127.3|44107.3|44132.8|44112.8|44127.3|44107.3|3
1644319080000|2022-02-08 11:18:00|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44124.3|44104.3|3
1644319090000|2022-02-08 11:18:10|44124.3|44104.3|44124.3|44104.3|44124.8|44104.8|44124.3|44104.3|3
1644319100000|2022-02-08 11:18:20|44122.3|44102.3|44119.8|44099.8|44122.3|44102.3|44119.8|44099.8|0
1644319110000|2022-02-08 11:18:30|44119.3|44099.3|44114.8|44094.8|44119.3|44099.3|44114.8|44094.8|5
1644319120000|2022-02-08 11:18:40|44117.3|44097.3|44119.8|44099.8|44119.8|44099.8|44117.3|44097.3|8
1644319130000|2022-02-08 11:18:50|44120.3|44100.3|44117.3|44097.3|44122.3|44102.3|44117.3|44097.3|3
1644319140000|2022-02-08 11:19:00|||||||||1
1644319150000|2022-02-08 11:19:10|44116.8|44096.8|44114.8|44094.8|44116.8|44096.8|44114.8|44094.8|1
1644319160000|2022-02-08 11:19:20|44112.3|44092.3|44117.3|44097.3|44117.3|44097.3|44112.3|44092.3|2
1644319180000|2022-02-08 11:19:40|||||||||1
1644319190000|2022-02-08 11:19:50|44116.8|44096.8|44122.8|44102.8|44122.8|44102.8|44114.3|44094.3|8
1644319200000|2022-02-08 11:20:00|44124.3|44104.3|44122.3|44102.3|44124.3|44104.3|44122.3|44102.3|3
1644319210000|2022-02-08 11:20:10|44127.3|44107.3|44134.8|44114.8|44134.8|44114.8|44127.3|44107.3|6
1644319220000|2022-02-08 11:20:20|44132.3|44112.3|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|1
1644319230000|2022-02-08 11:20:30|44129.8|44109.8|44132.3|44112.3|44132.3|44112.3|44129.8|44109.8|0
1644319240000|2022-02-08 11:20:40|44129.8|44109.8|44129.8|44109.8|44129.8|44109.8|44127.3|44107.3|1
1644319250000|2022-02-08 11:20:50|44127.3|44107.3|44129.8|44109.8|44129.8|44109.8|44127.3|44107.3|0
1644319260000|2022-02-08 11:21:00|44130.3|44110.3|44129.8|44109.8|44130.3|44110.3|44129.3|44109.3|0
1644319270000|2022-02-08 11:21:10|44127.3|44107.3|44132.3|44112.3|44132.3|44112.3|44127.3|44107.3|0
1644319280000|2022-02-08 11:21:20|44136.8|44116.8|44136.8|44116.8|44137.3|44117.3|44136.8|44116.8|10
1644319290000|2022-02-08 11:21:30|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|7
1644319300000|2022-02-08 11:21:40|44124.8|44104.8|44124.8|44104.8|44124.8|44104.8|44122.3|44102.3|4
1644319310000|2022-02-08 11:21:50|44124.3|44104.3|44122.3|44102.3|44124.3|44104.3|44119.3|44099.3|3
1644319320000|2022-02-08 11:22:00|||||||||1
1644319340000|2022-02-08 11:22:20|44124.8|44104.8|44129.8|44109.8|44129.8|44109.8|44124.8|44104.8|3
1644319370000|2022-02-08 11:22:50|44134.8|44114.8|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|7
1644319380000|2022-02-08 11:23:00|44131.8|44111.8|44129.8|44109.8|44131.8|44111.8|44129.8|44109.8|0
1644319390000|2022-02-08 11:23:10|44129.3|44109.3|44124.3|44104.3|44129.3|44109.3|44124.3|44104.3|4
1644319400000|2022-02-08 11:23:20|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|44126.8|44106.8|0
1644319410000|2022-02-08 11:23:30|44127.3|44107.3|44127.3|44107.3|44127.3|44107.3|44122.3|44102.3|3
1644319420000|2022-02-08 11:23:40|44126.8|44106.8|44129.8|44109.8|44129.8|44109.8|44126.8|44106.8|13
1644319430000|2022-02-08 11:23:50|44132.3|44112.3|44136.8|44116.8|44136.8|44116.8|44132.3|44112.3|3
1644319440000|2022-02-08 11:24:00|44137.3|44117.3|44137.3|44117.3|44137.3|44117.3|44137.3|44117.3|1
1644319450000|2022-02-08 11:24:10|44137.8|44117.8|44139.8|44119.8|44139.8|44119.8|44137.8|44117.8|0
1644319460000|2022-02-08 11:24:20|44137.3|44117.3|44137.3|44117.3|44141.8|44121.8|44137.3|44117.3|2
1644319470000|2022-02-08 11:24:30|||||||||1
1644319480000|2022-02-08 11:24:40|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|0
1644319490000|2022-02-08 11:24:50|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|44134.8|44114.8|0
1644319500000|2022-02-08 11:25:00|44132.3|44112.3|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|1
1644319510000|2022-02-08 11:25:10|44131.8|44111.8|44129.8|44109.8|44131.8|44111.8|44127.3|44107.3|1
1644319520000|2022-02-08 11:25:20|44127.3|44107.3|44132.3|44112.3|44132.3|44112.3|44126.8|44106.8|4
1644319530000|2022-02-08 11:25:30|44132.8|44112.8|44132.3|44112.3|44134.8|44114.8|44132.3|44112.3|2
1644319540000|2022-02-08 11:25:40|44134.8|44114.8|44137.3|44117.3|44137.3|44117.3|44134.8|44114.8|1
1644319550000|2022-02-08 11:25:50|44134.8|44114.8|44137.3|44117.3|44139.8|44119.8|44134.8|44114.8|1
1644319560000|2022-02-08 11:26:00|44137.8|44117.8|44139.8|44119.8|44139.8|44119.8|44137.8|44117.8|1
1644319570000|2022-02-08 11:26:10|44140.3|44120.3|44142.3|44122.3|44142.3|44122.3|44140.3|44120.3|2
1644319580000|2022-02-08 11:26:20|44144.8|44124.8|44152.3|44132.3|44152.3|44132.3|44144.8|44124.8|7
1644319590000|2022-02-08 11:26:30|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|44154.8|44134.8|5
1644319600000|2022-02-08 11:26:40|44155.3|44135.3|44154.8|44134.8|44157.3|44137.3|44154.8|44134.8|3
1644319610000|2022-02-08 11:26:50|44152.3|44132.3|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|2
1644319620000|2022-02-08 11:27:00|44147.3|44127.3|44149.8|44129.8|44149.8|44129.8|44147.3|44127.3|0
1644319630000|2022-02-08 11:27:10|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|1
1644319640000|2022-02-08 11:27:20|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|3
1644319650000|2022-02-08 11:27:30|44150.3|44130.3|44152.3|44132.3|44152.3|44132.3|44149.8|44129.8|4
1644319660000|2022-02-08 11:27:40|44150.3|44130.3|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|0
1644319670000|2022-02-08 11:27:50|44150.3|44130.3|44147.3|44127.3|44152.3|44132.3|44147.3|44127.3|2
1644319680000|2022-02-08 11:28:00|44144.8|44124.8|44149.8|44129.8|44149.8|44129.8|44144.8|44124.8|2
1644319690000|2022-02-08 11:28:10|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44146.8|44126.8|1
1644319700000|2022-02-08 11:28:20|44147.8|44127.8|44149.3|44129.3|44151.8|44131.8|44147.3|44127.3|4
1644319710000|2022-02-08 11:28:30|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|44147.3|44127.3|0
1644319720000|2022-02-08 11:28:40|||||||||3
1644319740000|2022-02-08 11:29:00|44146.8|44126.8|44149.8|44129.8|44149.8|44129.8|44146.8|44126.8|6
1644319750000|2022-02-08 11:29:10|44149.3|44129.3|44146.8|44126.8|44149.3|44129.3|44146.8|44126.8|1
1644319760000|2022-02-08 11:29:20|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|44144.8|44124.8|8
1644319770000|2022-02-08 11:29:30|44145.8|44125.8|44149.8|44129.8|44149.8|44129.8|44145.8|44125.8|2
1644319780000|2022-02-08 11:29:40|44149.3|44129.3|44147.3|44127.3|44149.3|44129.3|44147.3|44127.3|0
1644319790000|2022-02-08 11:29:50|||||||||1
1644319800000|2022-02-08 11:30:00|44146.8|44126.8|44144.8|44124.8|44147.3|44127.3|44142.3|44122.3|5
1644319810000|2022-02-08 11:30:10|44144.3|44124.3|44142.3|44122.3|44144.3|44124.3|44142.3|44122.3|0
1644319830000|2022-02-08 11:30:30|44144.3|44124.3|44147.3|44127.3|44147.3|44127.3|44144.3|44124.3|6
1644319840000|2022-02-08 11:30:40|||||||||1
1644319850000|2022-02-08 11:30:50|44146.8|44126.8|44144.8|44124.8|44146.8|44126.8|44144.8|44124.8|0
1644319860000|2022-02-08 11:31:00|44145.3|44125.3|44147.3|44127.3|44147.3|44127.3|44145.3|44125.3|1
1644319870000|2022-02-08 11:31:10|44149.8|44129.8|44152.3|44132.3|44152.3|44132.3|44149.8|44129.8|8
1644319880000|2022-02-08 11:31:20|44154.3|44134.3|44152.3|44132.3|44154.3|44134.3|44152.3|44132.3|1
1644319890000|2022-02-08 11:31:30|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|44152.8|44132.8|0
1644319900000|2022-02-08 11:31:40|44155.3|44135.3|44152.3|44132.3|44155.3|44135.3|44152.3|44132.3|1
1644319910000|2022-02-08 11:31:50|44149.8|44129.8|44149.8|44129.8|44152.3|44132.3|44149.8|44129.8|2
1644319920000|2022-02-08 11:32:00|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|44152.3|44132.3|0
1644319930000|2022-02-08 11:32:10|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|44149.8|44129.8|0
1644319970000|2022-02-08 11:32:50|||||||||4
1644319980000|2022-02-08 11:33:00|44150.8|44130.8|44152.8|44132.8|44155.3|44135.3|44150.8|44130.8|3
1644319990000|2022-02-08 11:33:10|44155.3|44135.3|44157.3|44137.3|44157.3|44137.3|44155.3|44135.3|0
1644320000000|2022-02-08 11:33:20|44159.8|44139.8|44169.8|44149.8|44169.8|44149.8|44159.8|44139.8|21
1644320010000|2022-02-08 11:33:30|44169.3|44149.3|44167.3|44147.3|44170.3|44150.3|44167.3|44147.3|5
1644320020000|2022-02-08 11:33:40|44162.3|44142.3|44168.3|44148.3|44168.3|44148.3|44162.3|44142.3|7
1644320030000|2022-02-08 11:33:50|44168.8|44148.8|44171.9|44151.9|44171.9|44151.9|44168.8|44148.8|11
1644320040000|2022-02-08 11:34:00|44172.4|44152.4|44217.8|44197.8|44217.8|44197.8|44171.9|44151.9|31
1644320050000|2022-02-08 11:34:10|44217.3|44197.3|44207.3|44187.3|44222.3|44202.3|44207.3|44187.3|21
1644320060000|2022-02-08 11:34:20|44201.8|44181.8|44197.3|44177.3|44202.3|44182.3|44197.3|44177.3|11
1644320070000|2022-02-08 11:34:30|44196.8|44176.8|44192.3|44172.3|44196.8|44176.8|44189.8|44169.8|5
1644320080000|2022-02-08 11:34:40|44192.8|44172.8|44192.3|44172.3|44194.8|44174.8|44192.3|44172.3|4
1644320090000|2022-02-08 11:34:50|44192.8|44172.8|44204.8|44184.8|44212.3|44192.3|44192.8|44172.8|24
1644320100000|2022-02-08 11:35:00|44204.3|44184.3|44204.8|44184.8|44207.3|44187.3|44202.3|44182.3|3
1644320110000|2022-02-08 11:35:10|44205.3|44185.3|44202.3|44182.3|44207.3|44187.3|44202.3|44182.3|1
1644320120000|2022-02-08 11:35:20|44201.8|44181.8|44194.8|44174.8|44201.8|44181.8|44194.8|44174.8|6
1644320130000|2022-02-08 11:35:30|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|44192.3|44172.3|4
1644320140000|2022-02-08 11:35:40|44191.8|44171.8|44189.8|44169.8|44191.8|44171.8|44189.8|44169.8|1
1644320150000|2022-02-08 11:35:50|44192.3|44172.3|44189.8|44169.8|44192.3|44172.3|44189.8|44169.8|1
1644320170000|2022-02-08 11:36:10|44189.3|44169.3|44187.3|44167.3|44189.8|44169.8|44187.3|44167.3|1
1644320180000|2022-02-08 11:36:20|44182.3|44162.3|44184.8|44164.8|44184.8|44164.8|44182.3|44162.3|1
1644320190000|2022-02-08 11:36:30|44182.3|44162.3|44182.3|44162.3|44184.8|44164.8|44179.8|44159.8|5
1644320200000|2022-02-08 11:36:40|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|2
1644320210000|2022-02-08 11:36:50|44184.3|44164.3|44182.3|44162.3|44184.3|44164.3|44182.3|44162.3|1
1644320220000|2022-02-08 11:37:00|44181.8|44161.8|44179.8|44159.8|44181.8|44161.8|44179.8|44159.8|1
1644320230000|2022-02-08 11:37:10|44179.3|44159.3|44186.8|44166.8|44194.8|44174.8|44174.8|44154.8|73
1644320240000|2022-02-08 11:37:20|44187.3|44167.3|44189.8|44169.8|44189.8|44169.8|44187.3|44167.3|5
1644320250000|2022-02-08 11:37:30|44189.3|44169.3|44191.8|44171.8|44191.8|44171.8|44187.3|44167.3|4
1644320260000|2022-02-08 11:37:40|44187.3|44167.3|44182.3|44162.3|44187.3|44167.3|44182.3|44162.3|4
1644320270000|2022-02-08 11:37:50|||||||||1
1644320290000|2022-02-08 11:38:10|||||||||16
1644320300000|2022-02-08 11:38:20|44180.3|44160.3|44176.8|44156.8|44180.3|44160.3|44175.3|44155.3|1
1644320310000|2022-02-08 11:38:30|44174.8|44154.8|44172.3|44152.3|44174.8|44154.8|44169.8|44149.8|4
1644320320000|2022-02-08 11:38:40|44174.8|44154.8|44171.8|44151.8|44174.8|44154.8|44171.8|44151.8|12
1644320330000|2022-02-08 11:38:50|44167.3|44147.3|44161.8|44141.8|44167.3|44147.3|44161.8|44141.8|11
1644320340000|2022-02-08 11:39:00|44159.8|44139.8|44162.3|44142.3|44162.3|44142.3|44159.8|44139.8|0
1644320350000|2022-02-08 11:39:10|44159.8|44139.8|44166.8|44146.8|44168.8|44148.8|44159.8|44139.8|2
1644320360000|2022-02-08 11:39:20|44168.8|44148.8|44166.8|44146.8|44168.8|44148.8|44164.3|44144.3|1
1644320380000|2022-02-08 11:39:40|44167.3|44147.3|44169.8|44149.8|44169.8|44149.8|44166.8|44146.8|6
1644320390000|2022-02-08 11:39:50|44169.3|44149.3|44172.3|44152.3|44172.3|44152.3|44169.3|44149.3|1
1644320400000|2022-02-08 11:40:00|44174.3|44154.3|44169.3|44149.3|44174.8|44154.8|44169.3|44149.3|4
1644320410000|2022-02-08 11:40:10|44164.8|44144.8|44167.3|44147.3|44167.3|44147.3|44164.8|44144.8|2
1644320420000|2022-02-08 11:40:20|44167.8|44147.8|44168.3|44148.3|44168.3|44148.3|44167.3|44147.3|3
1644320430000|2022-02-08 11:40:30|44170.3|44150.3|44177.3|44157.3|44177.8|44157.8|44170.3|44150.3|4
1644320440000|2022-02-08 11:40:40|44179.3|44159.3|44179.8|44159.8|44179.8|44159.8|44177.3|44157.3|3
1644320450000|2022-02-08 11:40:50|44181.8|44161.8|44177.3|44157.3|44181.8|44161.8|44177.3|44157.3|3
1644320460000|2022-02-08 11:41:00|44179.3|44159.3|44179.8|44159.8|44179.8|44159.8|44179.3|44159.3|4
1644320470000|2022-02-08 11:41:10|44182.3|44162.3|44179.8|44159.8|44182.3|44162.3|44177.3|44157.3|11
1644320480000|2022-02-08 11:41:20|44182.3|44162.3|44179.8|44159.8|44182.3|44162.3|44177.3|44157.3|4
1644320490000|2022-02-08 11:41:30|44180.3|44160.3|44182.3|44162.3|44182.3|44162.3|44180.3|44160.3|1
1644320500000|2022-02-08 11:41:40|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|44184.8|44164.8|0
1644320510000|2022-02-08 11:41:50|44185.3|44165.3|44187.3|44167.3|44187.3|44167.3|44185.3|44165.3|1
1644320520000|2022-02-08 11:42:00|44184.8|44164.8|44189.8|44169.8|44189.8|44169.8|44184.8|44164.8|0
1644320530000|2022-02-08 11:42:10|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|0
1644320540000|2022-02-08 11:42:20|||||||||3
1644320550000|2022-02-08 11:42:30|||||||||2
1644320560000|2022-02-08 11:42:40|44192.3|44172.3|44194.3|44174.3|44194.3|44174.3|44192.3|44172.3|1
1644320570000|2022-02-08 11:42:50|||||||||1
1644320580000|2022-02-08 11:43:00|44192.3|44172.3|44192.3|44172.3|44196.8|44176.8|44192.3|44172.3|3
1644320590000|2022-02-08 11:43:10|44191.8|44171.8|44192.3|44172.3|44196.8|44176.8|44191.8|44171.8|2
1644320600000|2022-02-08 11:43:20|44196.8|44176.8|44196.8|44176.8|44197.3|44177.3|44194.8|44174.8|5
1644320610000|2022-02-08 11:43:30|44194.8|44174.8|44196.8|44176.8|44197.3|44177.3|44194.8|44174.8|1
1644320620000|2022-02-08 11:43:40|44194.8|44174.8|44192.3|44172.3|44197.3|44177.3|44192.3|44172.3|0
1644320630000|2022-02-08 11:43:50|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|44191.8|44171.8|4
1644320640000|2022-02-08 11:44:00|||||||||1
1644320650000|2022-02-08 11:44:10|44189.8|44169.8|44192.3|44172.3|44192.3|44172.3|44189.8|44169.8|0
1644320670000|2022-02-08 11:44:30|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|44192.8|44172.8|2
1644320680000|2022-02-08 11:44:40|44192.3|44172.3|44192.3|44172.3|44194.8|44174.8|44192.3|44172.3|0
1644320690000|2022-02-08 11:44:50|44194.3|44174.3|44200.8|44180.8|44200.8|44180.8|44194.3|44174.3|27
1644320700000|2022-02-08 11:45:00|44202.8|44182.8|44202.3|44182.3|44202.8|44182.8|44199.8|44179.8|3
1644320710000|2022-02-08 11:45:10|||||||||1
1644320720000|2022-02-08 11:45:20|44201.8|44181.8|44199.8|44179.8|44201.8|44181.8|44199.8|44179.8|3
1644320730000|2022-02-08 11:45:30|44202.3|44182.3|44199.8|44179.8|44209.8|44189.8|44199.8|44179.8|5
1644320740000|2022-02-08 11:45:40|44199.3|44179.3|44196.8|44176.8|44199.3|44179.3|44196.8|44176.8|1
1644320750000|2022-02-08 11:45:50|44194.8|44174.8|44194.8|44174.8|44197.3|44177.3|44194.8|44174.8|1
1644320760000|2022-02-08 11:46:00|44197.3|44177.3|44197.3|44177.3|44197.3|44177.3|44196.8|44176.8|4
1644320770000|2022-02-08 11:46:10|44199.8|44179.8|44197.3|44177.3|44199.8|44179.8|44197.3|44177.3|1
1644320780000|2022-02-08 11:46:20|44199.8|44179.8|44197.3|44177.3|44199.8|44179.8|44197.3|44177.3|4
1644320790000|2022-02-08 11:46:30|44199.8|44179.8|44197.3|44177.3|44202.3|44182.3|44197.3|44177.3|4
1644320800000|2022-02-08 11:46:40|44199.8|44179.8|44202.3|44182.3|44202.3|44182.3|44199.8|44179.8|3
1644320810000|2022-02-08 11:46:50|44204.8|44184.8|44202.3|44182.3|44204.8|44184.8|44202.3|44182.3|1
1644320820000|2022-02-08 11:47:00|44202.8|44182.8|44212.3|44192.3|44212.3|44192.3|44202.8|44182.8|1
1644320830000|2022-02-08 11:47:10|44211.8|44191.8|44207.8|44187.8|44212.3|44192.3|44207.8|44187.8|5
1644320840000|2022-02-08 11:47:20|44208.3|44188.3|44212.3|44192.3|44214.3|44194.3|44207.8|44187.8|1
1644320850000|2022-02-08 11:47:30|44214.3|44194.3|44215.3|44195.3|44215.3|44195.3|44214.3|44194.3|4
1644320860000|2022-02-08 11:47:40|44225.3|44205.3|44227.3|44207.3|44227.3|44207.3|44224.8|44204.8|7
1644320870000|2022-02-08 11:47:50|44230.3|44210.3|44231.8|44211.8|44237.3|44217.3|44230.3|44210.3|13
1644320880000|2022-02-08 11:48:00|44231.3|44211.3|44231.8|44211.8|44231.8|44211.8|44231.3|44211.3|1
1644320900000|2022-02-08 11:48:20|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|44227.3|44207.3|0
1644320910000|2022-02-08 11:48:30|||||||||3
1644320920000|2022-02-08 11:48:40|44225.3|44205.3|44222.3|44202.3|44225.3|44205.3|44222.3|44202.3|2
1644320930000|2022-02-08 11:48:50|44221.8|44201.8|44222.8|44202.8|44225.3|44205.3|44217.3|44197.3|24
1644320940000|2022-02-08 11:49:00|44225.3|44205.3|44222.8|44202.8|44225.3|44205.3|44222.8|44202.8|2
1644320950000|2022-02-08 11:49:10|44224.8|44204.8|44227.3|44207.3|44227.3|44207.3|44224.8|44204.8|1
1644320960000|2022-02-08 11:49:20|44226.8|44206.8|44226.8|44206.8|44227.3|44207.3|44222.3|44202.3|3
1644320970000|2022-02-08 11:49:30|44222.3|44202.3|44219.8|44199.8|44222.3|44202.3|44219.8|44199.8|4
1644320980000|2022-02-08 11:49:40|44220.3|44200.3|44219.8|44199.8|44222.3|44202.3|44219.8|44199.8|0
1644320990000|2022-02-08 11:49:50|44222.3|44202.3|44222.3|44202.3|44222.3|44202.3|44219.8|44199.8|0
1644321000000|2022-02-08 11:50:00|44222.8|44202.8|44220.3|44200.3|44222.8|44202.8|44219.8|44199.8|1
1644321010000|2022-02-08 11:50:10|44221.8|44201.8|44222.3|44202.3|44222.3|44202.3|44219.8|44199.8|2
1644321020000|2022-02-08 11:50:20|44219.8|44199.8|44222.3|44202.3|44222.3|44202.3|44219.8|44199.8|0
1644321030000|2022-02-08 11:50:30|||||||||11
1644321040000|2022-02-08 11:50:40|44222.8|44202.8|44232.3|44212.3|44232.3|44212.3|44222.8|44202.8|7
1644321050000|2022-02-08 11:50:50|44235.3|44215.3|44237.3|44217.3|44237.3|44217.3|44235.3|44215.3|4
1644321060000|2022-02-08 11:51:00|44239.8|44219.8|44244.8|44224.8|44244.8|44224.8|44239.8|44219.8|6
1644321070000|2022-02-08 11:51:10|44244.3|44224.3|44242.3|44222.3|44244.3|44224.3|44242.3|44222.3|2
1644321080000|2022-02-08 11:51:20|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|4
1644321090000|2022-02-08 11:51:30|44239.3|44219.3|44232.8|44212.8|44239.3|44219.3|44232.8|44212.8|2
1644321100000|2022-02-08 11:51:40|44234.8|44214.8|44234.3|44214.3|44234.8|44214.8|44230.3|44210.3|2
1644321110000|2022-02-08 11:51:50|44232.3|44212.3|44234.8|44214.8|44234.8|44214.8|44229.8|44209.8|9
1644321120000|2022-02-08 11:52:00|44235.3|44215.3|44239.8|44219.8|44239.8|44219.8|44235.3|44215.3|5
1644321130000|2022-02-08 11:52:10|44237.8|44217.8|44232.8|44212.8|44237.8|44217.8|44232.8|44212.8|3
1644321140000|2022-02-08 11:52:20|44229.8|44209.8|44224.8|44204.8|44229.8|44209.8|44224.8|44204.8|6
1644321150000|2022-02-08 11:52:30|44224.3|44204.3|44224.8|44204.8|44224.8|44204.8|44222.3|44202.3|0
1644321160000|2022-02-08 11:52:40|44222.3|44202.3|44224.8|44204.8|44224.8|44204.8|44219.8|44199.8|2
1644321170000|2022-02-08 11:52:50|44222.3|44202.3|44219.8|44199.8|44222.3|44202.3|44219.8|44199.8|0
1644321180000|2022-02-08 11:53:00|||||||||1
1644321190000|2022-02-08 11:53:10|44217.8|44197.8|44216.8|44196.8|44219.3|44199.3|44216.8|44196.8|11
1644321200000|2022-02-08 11:53:20|44217.3|44197.3|44216.8|44196.8|44217.3|44197.3|44216.3|44196.3|1
1644321210000|2022-02-08 11:53:30|44217.3|44197.3|44216.8|44196.8|44217.3|44197.3|44216.8|44196.8|3
1644321220000|2022-02-08 11:53:40|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|44217.3|44197.3|1
1644321230000|2022-02-08 11:53:50|44219.8|44199.8|44217.3|44197.3|44222.3|44202.3|44217.3|44197.3|1
1644321240000|2022-02-08 11:54:00|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|44216.8|44196.8|0
1644321250000|2022-02-08 11:54:10|44217.3|44197.3|44212.3|44192.3|44217.3|44197.3|44212.3|44192.3|2
1644321260000|2022-02-08 11:54:20|44216.8|44196.8|44212.3|44192.3|44216.8|44196.8|44212.3|44192.3|5
1644321270000|2022-02-08 11:54:30|44209.8|44189.8|44212.3|44192.3|44212.3|44192.3|44209.8|44189.8|0
1644321280000|2022-02-08 11:54:40|44214.3|44194.3|44214.8|44194.8|44215.3|44195.3|44212.3|44192.3|3
1644321290000|2022-02-08 11:54:50|44215.3|44195.3|44211.8|44191.8|44215.3|44195.3|44211.8|44191.8|15
1644321300000|2022-02-08 11:55:00|44202.8|44182.8|44199.8|44179.8|44202.8|44182.8|44197.3|44177.3|6
1644321310000|2022-02-08 11:55:10|44202.3|44182.3|44204.8|44184.8|44204.8|44184.8|44202.3|44182.3|6
1644321320000|2022-02-08 11:55:20|44202.3|44182.3|44204.8|44184.8|44204.8|44184.8|44202.3|44182.3|2
1644321330000|2022-02-08 11:55:30|44207.3|44187.3|44211.8|44191.8|44211.8|44191.8|44207.3|44187.3|1
1644321340000|2022-02-08 11:55:40|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|44207.8|44187.8|2
1644321350000|2022-02-08 11:55:50|44207.3|44187.3|44202.8|44182.8|44207.8|44187.8|44202.8|44182.8|2
1644321360000|2022-02-08 11:56:00|44202.3|44182.3|44199.8|44179.8|44202.8|44182.8|44199.8|44179.8|4
1644321370000|2022-02-08 11:56:10|44196.8|44176.8|44194.8|44174.8|44196.8|44176.8|44194.8|44174.8|0
1644321380000|2022-02-08 11:56:20|44195.3|44175.3|44202.8|44182.8|44202.8|44182.8|44195.3|44175.3|3
1644321390000|2022-02-08 11:56:30|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|1
1644321400000|2022-02-08 11:56:40|||||||||1
1644321410000|2022-02-08 11:56:50|44202.8|44182.8|44199.8|44179.8|44202.8|44182.8|44197.3|44177.3|3
1644321420000|2022-02-08 11:57:00|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44199.8|44179.8|0
1644321430000|2022-02-08 11:57:10|44199.8|44179.8|44199.8|44179.8|44202.3|44182.3|44199.8|44179.8|1
1644321440000|2022-02-08 11:57:20|44200.3|44180.3|44199.8|44179.8|44202.3|44182.3|44197.3|44177.3|1
1644321450000|2022-02-08 11:57:30|44197.3|44177.3|44197.3|44177.3|44197.3|44177.3|44197.3|44177.3|0
1644321460000|2022-02-08 11:57:40|44199.8|44179.8|44197.3|44177.3|44200.3|44180.3|44197.3|44177.3|2
1644321470000|2022-02-08 11:57:50|44197.8|44177.8|44197.3|44177.3|44199.8|44179.8|44197.3|44177.3|2
1644321480000|2022-02-08 11:58:00|44196.8|44176.8|44197.3|44177.3|44197.3|44177.3|44192.8|44172.8|2
1644321490000|2022-02-08 11:58:10|44196.8|44176.8|44192.3|44172.3|44196.8|44176.8|44192.3|44172.3|4
1644321500000|2022-02-08 11:58:20|44191.8|44171.8|44194.3|44174.3|44194.3|44174.3|44191.8|44171.8|3
1644321510000|2022-02-08 11:58:30|44196.8|44176.8|44199.8|44179.8|44199.8|44179.8|44196.8|44176.8|1
1644321520000|2022-02-08 11:58:40|44199.3|44179.3|44199.8|44179.8|44199.8|44179.8|44199.3|44179.3|1
1644321530000|2022-02-08 11:58:50|44202.3|44182.3|44202.3|44182.3|44202.3|44182.3|44201.8|44181.8|0
1644321540000|2022-02-08 11:59:00|44201.8|44181.8|44197.3|44177.3|44201.8|44181.8|44197.3|44177.3|2
1644321560000|2022-02-08 11:59:20|||||||||2
1644321570000|2022-02-08 11:59:30|44196.8|44176.8|44197.3|44177.3|44197.3|44177.3|44194.8|44174.8|3
1644321580000|2022-02-08 11:59:40|44196.8|44176.8|44192.3|44172.3|44197.3|44177.3|44192.3|44172.3|2
1644321590000|2022-02-08 11:59:50|44191.8|44171.8|44192.8|44172.8|44197.3|44177.3|44191.8|44171.8|3
1644321600000|2022-02-08 12:00:00|44194.8|44174.8|44192.3|44172.3|44197.3|44177.3|44192.3|44172.3|5
1644321630000|2022-02-08 12:00:30|44192.8|44172.8|44194.8|44174.8|44196.8|44176.8|44192.8|44172.8|4
1644321640000|2022-02-08 12:00:40|44194.3|44174.3|44192.3|44172.3|44197.8|44177.8|44192.3|44172.3|2
1644321650000|2022-02-08 12:00:50|44190.3|44170.3|44192.3|44172.3|44192.3|44172.3|44189.8|44169.8|0
1644321660000|2022-02-08 12:01:00|44190.3|44170.3|44187.3|44167.3|44190.3|44170.3|44187.3|44167.3|0
1644321670000|2022-02-08 12:01:10|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|44189.8|44169.8|3
1644321680000|2022-02-08 12:01:20|44189.3|44169.3|44187.8|44167.8|44189.3|44169.3|44186.8|44166.8|3
1644321690000|2022-02-08 12:01:30|44188.3|44168.3|44184.8|44164.8|44188.3|44168.3|44184.8|44164.8|8
1644321700000|2022-02-08 12:01:40|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|0
1644321710000|2022-02-08 12:01:50|44189.3|44169.3|44189.8|44169.8|44189.8|44169.8|44189.3|44169.3|1
1644321720000|2022-02-08 12:02:00|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|0
1644321730000|2022-02-08 12:02:10|44190.8|44170.8|44195.3|44175.3|44195.3|44175.3|44190.8|44170.8|1
1644321740000|2022-02-08 12:02:20|44194.8|44174.8|44194.3|44174.3|44194.8|44174.8|44194.3|44174.3|0
1644321750000|2022-02-08 12:02:30|44192.3|44172.3|44186.8|44166.8|44192.3|44172.3|44186.8|44166.8|4
1644321760000|2022-02-08 12:02:40|||||||||2
1644321770000|2022-02-08 12:02:50|44184.8|44164.8|44181.8|44161.8|44184.8|44164.8|44181.8|44161.8|0
1644321780000|2022-02-08 12:03:00|44182.8|44162.8|44184.8|44164.8|44184.8|44164.8|44182.8|44162.8|0
1644321790000|2022-02-08 12:03:10|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|1
1644321800000|2022-02-08 12:03:20|44189.3|44169.3|44189.8|44169.8|44189.8|44169.8|44187.3|44167.3|3
1644321810000|2022-02-08 12:03:30|||||||||1
1644321820000|2022-02-08 12:03:40|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|44187.3|44167.3|3
1644321830000|2022-02-08 12:03:50|44184.8|44164.8|44182.3|44162.3|44184.8|44164.8|44182.3|44162.3|3
1644321840000|2022-02-08 12:04:00|44181.8|44161.8|44177.3|44157.3|44181.8|44161.8|44177.3|44157.3|4
1644321850000|2022-02-08 12:04:10|44176.3|44156.3|44167.3|44147.3|44176.3|44156.3|44167.3|44147.3|7
1644321860000|2022-02-08 12:04:20|44164.3|44144.3|44166.8|44146.8|44166.8|44146.8|44164.3|44144.3|1
1644321870000|2022-02-08 12:04:30|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|44166.3|44146.3|0
1644321880000|2022-02-08 12:04:40|44165.8|44145.8|44161.3|44141.3|44165.8|44145.8|44161.3|44141.3|3
1644321890000|2022-02-08 12:04:50|44161.8|44141.8|44153.8|44133.8|44161.8|44141.8|44151.8|44131.8|9
1644321900000|2022-02-08 12:05:00|44151.8|44131.8|44161.8|44141.8|44161.8|44141.8|44151.3|44131.3|6
1644321910000|2022-02-08 12:05:10|44162.8|44142.8|44178.8|44158.8|44178.8|44158.8|44162.8|44142.8|0
1644321920000|2022-02-08 12:05:20|44178.3|44158.3|44176.3|44156.3|44178.8|44158.8|44176.3|44156.3|0
1644321930000|2022-02-08 12:05:30|44178.8|44158.8|44183.8|44163.8|44183.8|44163.8|44176.3|44156.3|7
1644321940000|2022-02-08 12:05:40|44184.3|44164.3|44181.3|44161.3|44184.3|44164.3|44181.3|44161.3|2
1644321950000|2022-02-08 12:05:50|44178.8|44158.8|44176.3|44156.3|44181.3|44161.3|44176.3|44156.3|2
1644321960000|2022-02-08 12:06:00|44173.8|44153.8|44171.3|44151.3|44173.8|44153.8|44171.3|44151.3|0
1644321970000|2022-02-08 12:06:10|44169.3|44149.3|44173.8|44153.8|44173.8|44153.8|44168.8|44148.8|4
1644321980000|2022-02-08 12:06:20|44176.3|44156.3|44178.8|44158.8|44178.8|44158.8|44176.3|44156.3|0
1644321990000|2022-02-08 12:06:30|44179.3|44159.3|44178.8|44158.8|44179.3|44159.3|44178.8|44158.8|2
1644322000000|2022-02-08 12:06:40|44179.3|44159.3|44183.8|44163.8|44183.8|44163.8|44178.8|44158.8|3
1644322010000|2022-02-08 12:06:50|||||||||1
1644322020000|2022-02-08 12:07:00|44186.3|44166.3|44186.3|44166.3|44186.3|44166.3|44186.3|44166.3|0
1644322030000|2022-02-08 12:07:10|44188.8|44168.8|44188.3|44168.3|44188.8|44168.8|44188.3|44168.3|39
1644322040000|2022-02-08 12:07:20|44186.3|44166.3|44188.3|44168.3|44188.3|44168.3|44185.8|44165.8|0
1644322050000|2022-02-08 12:07:30|44185.8|44165.8|44185.8|44165.8|44188.3|44168.3|44185.8|44165.8|0
1644322060000|2022-02-08 12:07:40|44186.3|44166.3|44188.8|44168.8|44188.8|44168.8|44186.3|44166.3|1
1644322070000|2022-02-08 12:07:50|||||||||1
1644322090000|2022-02-08 12:08:10|44191.3|44171.3|44191.3|44171.3|44191.8|44171.8|44191.3|44171.3|8
1644322100000|2022-02-08 12:08:20|44193.8|44173.8|44196.3|44176.3|44196.3|44176.3|44193.3|44173.3|4
1644322120000|2022-02-08 12:08:40|44198.8|44178.8|44209.3|44189.3|44209.3|44189.3|44198.8|44178.8|6
1644322130000|2022-02-08 12:08:50|44208.8|44188.8|44206.3|44186.3|44208.8|44188.8|44206.3|44186.3|2
1644322140000|2022-02-08 12:09:00|44211.3|44191.3|44211.3|44191.3|44211.3|44191.3|44206.3|44186.3|23
1644322150000|2022-02-08 12:09:10|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|6
1644322160000|2022-02-08 12:09:20|44214.3|44194.3|44213.8|44193.8|44214.3|44194.3|44211.8|44191.8|0
1644322170000|2022-02-08 12:09:30|44214.3|44194.3|44216.3|44196.3|44216.3|44196.3|44214.3|44194.3|5
1644322180000|2022-02-08 12:09:40|44211.3|44191.3|44216.3|44196.3|44216.3|44196.3|44211.3|44191.3|9
1644322190000|2022-02-08 12:09:50|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|44214.3|44194.3|1
1644322200000|2022-02-08 12:10:00|44213.8|44193.8|44213.8|44193.8|44213.8|44193.8|44211.3|44191.3|2
1644322210000|2022-02-08 12:10:10|44211.8|44191.8|44238.8|44218.8|44241.3|44221.3|44211.3|44191.3|22
1644322220000|2022-02-08 12:10:20|||||||||7
1644322230000|2022-02-08 12:10:30|44238.3|44218.3|44237.8|44217.8|44238.3|44218.3|44235.8|44215.8|4
1644322240000|2022-02-08 12:10:40|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|44238.3|44218.3|2
1644322250000|2022-02-08 12:10:50|44235.8|44215.8|44233.3|44213.3|44235.8|44215.8|44233.3|44213.3|7
1644322260000|2022-02-08 12:11:00|44231.3|44211.3|44228.3|44208.3|44231.3|44211.3|44227.8|44207.8|6
1644322270000|2022-02-08 12:11:10|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|0
1644322280000|2022-02-08 12:11:20|44227.2|44207.2|44227.3|44207.3|44227.3|44207.3|44227.2|44207.2|3
1644322290000|2022-02-08 12:11:30|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|44225.3|44205.3|2
1644322300000|2022-02-08 12:11:40|44223.3|44203.3|44226.3|44206.3|44226.3|44206.3|44223.3|44203.3|14
1644322320000|2022-02-08 12:12:00|44221.3|44201.3|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|3
1644322330000|2022-02-08 12:12:10|||||||||2
1644322340000|2022-02-08 12:12:20|44219.3|44199.3|44221.3|44201.3|44223.3|44203.3|44218.8|44198.8|1
1644322350000|2022-02-08 12:12:30|44218.8|44198.8|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|3
1644322360000|2022-02-08 12:12:40|44219.3|44199.3|44221.8|44201.8|44221.8|44201.8|44219.3|44199.3|0
1644322370000|2022-02-08 12:12:50|44221.3|44201.3|44218.8|44198.8|44221.3|44201.3|44218.8|44198.8|0
1644322380000|2022-02-08 12:13:00|44216.8|44196.8|44213.8|44193.8|44216.8|44196.8|44213.8|44193.8|1
1644322390000|2022-02-08 12:13:10|44211.8|44191.8|44213.8|44193.8|44213.8|44193.8|44211.3|44191.3|1
1644322400000|2022-02-08 12:13:20|44211.3|44191.3|44211.3|44191.3|44211.8|44191.8|44211.3|44191.3|3
1644322410000|2022-02-08 12:13:30|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|44206.8|44186.8|3
1644322420000|2022-02-08 12:13:40|44206.3|44186.3|44211.3|44191.3|44211.3|44191.3|44206.3|44186.3|6
1644322430000|2022-02-08 12:13:50|44211.8|44191.8|44211.3|44191.3|44213.8|44193.8|44211.3|44191.3|0
1644322440000|2022-02-08 12:14:00|44213.8|44193.8|44208.8|44188.8|44213.8|44193.8|44208.8|44188.8|11
1644322450000|2022-02-08 12:14:10|44209.3|44189.3|44213.8|44193.8|44213.8|44193.8|44209.3|44189.3|2
1644322460000|2022-02-08 12:14:20|44211.8|44191.8|44213.3|44193.3|44215.8|44195.8|44211.8|44191.8|21
1644322470000|2022-02-08 12:14:30|44212.8|44192.8|44213.3|44193.3|44213.3|44193.3|44212.8|44192.8|1
1644322480000|2022-02-08 12:14:40|44212.8|44192.8|44208.8|44188.8|44213.3|44193.3|44208.8|44188.8|1
1644322490000|2022-02-08 12:14:50|44211.3|44191.3|44218.3|44198.3|44218.3|44198.3|44211.3|44191.3|6
1644322500000|2022-02-08 12:15:00|44228.3|44208.3|44227.8|44207.8|44228.3|44208.3|44227.8|44207.8|5
1644322510000|2022-02-08 12:15:10|44228.3|44208.3|44230.8|44210.8|44230.8|44210.8|44228.3|44208.3|1
1644322520000|2022-02-08 12:15:20|44228.3|44208.3|44231.3|44211.3|44231.3|44211.3|44228.3|44208.3|2
1644322530000|2022-02-08 12:15:30|44230.8|44210.8|44230.8|44210.8|44231.3|44211.3|44230.8|44210.8|1
1644322540000|2022-02-08 12:15:40|44228.8|44208.8|44228.3|44208.3|44230.3|44210.3|44227.8|44207.8|6
1644322550000|2022-02-08 12:15:50|||||||||1
1644322560000|2022-02-08 12:16:00|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|1
1644322580000|2022-02-08 12:16:20|44228.3|44208.3|44227.8|44207.8|44228.3|44208.3|44227.8|44207.8|3
1644322590000|2022-02-08 12:16:30|44228.3|44208.3|44227.8|44207.8|44228.3|44208.3|44227.8|44207.8|1
1644322600000|2022-02-08 12:16:40|44228.3|44208.3|44223.8|44203.8|44228.3|44208.3|44221.3|44201.3|3
1644322610000|2022-02-08 12:16:50|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|44223.3|44203.3|1
1644322620000|2022-02-08 12:17:00|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|3
1644322630000|2022-02-08 12:17:10|44223.3|44203.3|44221.3|44201.3|44223.8|44203.8|44221.3|44201.3|2
1644322640000|2022-02-08 12:17:20|44220.3|44200.3|44218.3|44198.3|44220.3|44200.3|44218.3|44198.3|1
1644322650000|2022-02-08 12:17:30|44215.8|44195.8|44210.8|44190.8|44215.8|44195.8|44210.8|44190.8|5
1644322660000|2022-02-08 12:17:40|44212.8|44192.8|44201.3|44181.3|44212.8|44192.8|44201.3|44181.3|14
1644322670000|2022-02-08 12:17:50|44198.8|44178.8|44201.3|44181.3|44201.3|44181.3|44198.8|44178.8|6
1644322680000|2022-02-08 12:18:00|44198.8|44178.8|44198.3|44178.3|44198.8|44178.8|44198.3|44178.3|1
1644322690000|2022-02-08 12:18:10|44198.8|44178.8|44198.8|44178.8|44201.3|44181.3|44198.8|44178.8|2
1644322700000|2022-02-08 12:18:20|44199.3|44179.3|44201.3|44181.3|44201.3|44181.3|44199.3|44179.3|1
1644322710000|2022-02-08 12:18:30|44199.3|44179.3|44194.3|44174.3|44199.3|44179.3|44194.3|44174.3|4
1644322720000|2022-02-08 12:18:40|44193.8|44173.8|44193.3|44173.3|44193.8|44173.8|44193.3|44173.3|3
1644322730000|2022-02-08 12:18:50|44191.3|44171.3|44188.3|44168.3|44191.3|44171.3|44188.3|44168.3|2
1644322740000|2022-02-08 12:19:00|44185.8|44165.8|44181.3|44161.3|44188.3|44168.3|44181.3|44161.3|4
1644322750000|2022-02-08 12:19:10|44180.8|44160.8|44183.3|44163.3|44183.3|44163.3|44180.8|44160.8|2
1644322760000|2022-02-08 12:19:20|44188.3|44168.3|44191.8|44171.8|44191.8|44171.8|44188.3|44168.3|5
1644322770000|2022-02-08 12:19:30|44193.8|44173.8|44196.3|44176.3|44196.3|44176.3|44193.8|44173.8|1
1644322780000|2022-02-08 12:19:40|44198.3|44178.3|44211.3|44191.3|44211.8|44191.8|44198.3|44178.3|13
1644322790000|2022-02-08 12:19:50|44211.8|44191.8|44218.3|44198.3|44220.8|44200.8|44211.3|44191.3|6
1644322800000|2022-02-08 12:20:00|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|44216.3|44196.3|2
1644322810000|2022-02-08 12:20:10|44215.8|44195.8|44208.8|44188.8|44215.8|44195.8|44208.8|44188.8|1
1644322820000|2022-02-08 12:20:20|44206.3|44186.3|44208.3|44188.3|44208.3|44188.3|44205.8|44185.8|1
1644322830000|2022-02-08 12:20:30|44210.8|44190.8|44211.3|44191.3|44211.3|44191.3|44210.8|44190.8|5
1644322840000|2022-02-08 12:20:40|44213.3|44193.3|44215.3|44195.3|44215.3|44195.3|44213.3|44193.3|2
1644322850000|2022-02-08 12:20:50|44215.8|44195.8|44212.8|44192.8|44215.8|44195.8|44212.3|44192.3|1
1644322860000|2022-02-08 12:21:00|44215.3|44195.3|44215.3|44195.3|44215.3|44195.3|44210.3|44190.3|1
1644322870000|2022-02-08 12:21:10|44210.3|44190.3|44210.3|44190.3|44210.3|44190.3|44207.8|44187.8|11
1644322880000|2022-02-08 12:21:20|44207.8|44187.8|44205.3|44185.3|44207.8|44187.8|44205.3|44185.3|2
1644322890000|2022-02-08 12:21:30|44210.3|44190.3|44220.3|44200.3|44220.3|44200.3|44210.3|44190.3|14
1644322900000|2022-02-08 12:21:40|44222.3|44202.3|44225.3|44205.3|44225.3|44205.3|44220.3|44200.3|4
1644322910000|2022-02-08 12:21:50|44225.8|44205.8|44227.8|44207.8|44227.8|44207.8|44225.3|44205.3|1
1644322920000|2022-02-08 12:22:00|44225.3|44205.3|44227.8|44207.8|44229.8|44209.8|44225.3|44205.3|3
1644322930000|2022-02-08 12:22:10|44227.3|44207.3|44227.8|44207.8|44227.8|44207.8|44225.3|44205.3|1
1644322940000|2022-02-08 12:22:20|||||||||1
1644322950000|2022-02-08 12:22:30|44227.3|44207.3|44225.3|44205.3|44227.3|44207.3|44225.3|44205.3|0
1644322960000|2022-02-08 12:22:40|44223.3|44203.3|44222.8|44202.8|44223.3|44203.3|44222.8|44202.8|4
1644322970000|2022-02-08 12:22:50|44220.3|44200.3|44220.3|44200.3|44220.3|44200.3|44217.8|44197.8|1
1644322980000|2022-02-08 12:23:00|44220.8|44200.8|44220.8|44200.8|44220.8|44200.8|44220.8|44200.8|0
1644322990000|2022-02-08 12:23:10|44222.8|44202.8|44220.3|44200.3|44222.8|44202.8|44220.3|44200.3|1
1644323000000|2022-02-08 12:23:20|44220.8|44200.8|44220.3|44200.3|44222.8|44202.8|44220.3|44200.3|0
1644323010000|2022-02-08 12:23:30|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|0
1644323020000|2022-02-08 12:23:40|44223.3|44203.3|44230.8|44210.8|44230.8|44210.8|44223.3|44203.3|4
1644323030000|2022-02-08 12:23:50|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|0
1644323040000|2022-02-08 12:24:00|44230.8|44210.8|44230.8|44210.8|44232.8|44212.8|44230.3|44210.3|10
1644323050000|2022-02-08 12:24:10|44232.8|44212.8|44225.3|44205.3|44232.8|44212.8|44225.3|44205.3|4
1644323060000|2022-02-08 12:24:20|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|0
1644323070000|2022-02-08 12:24:30|44220.3|44200.3|44218.3|44198.3|44220.3|44200.3|44218.3|44198.3|1
1644323080000|2022-02-08 12:24:40|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|44217.8|44197.8|0
1644323090000|2022-02-08 12:24:50|44218.3|44198.3|44222.8|44202.8|44222.8|44202.8|44218.3|44198.3|2
1644323120000|2022-02-08 12:25:20|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|6
1644323130000|2022-02-08 12:25:30|44225.8|44205.8|44225.3|44205.3|44235.3|44215.3|44225.3|44205.3|14
1644323140000|2022-02-08 12:25:40|44227.3|44207.3|44227.8|44207.8|44227.8|44207.8|44227.3|44207.3|2
1644323150000|2022-02-08 12:25:50|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|0
1644323160000|2022-02-08 12:26:00|44227.8|44207.8|44227.8|44207.8|44230.3|44210.3|44227.8|44207.8|1
1644323170000|2022-02-08 12:26:10|44230.3|44210.3|44238.3|44218.3|44238.3|44218.3|44230.3|44210.3|8
1644323180000|2022-02-08 12:26:20|44235.8|44215.8|44237.8|44217.8|44240.3|44220.3|44235.3|44215.3|3
1644323190000|2022-02-08 12:26:30|44240.3|44220.3|44237.8|44217.8|44240.3|44220.3|44237.8|44217.8|4
1644323200000|2022-02-08 12:26:40|44234.8|44214.8|44230.8|44210.8|44234.8|44214.8|44230.8|44210.8|2
1644323210000|2022-02-08 12:26:50|44228.8|44208.8|44227.8|44207.8|44228.8|44208.8|44227.8|44207.8|6
1644323220000|2022-02-08 12:27:00|||||||||2
1644323230000|2022-02-08 12:27:10|44228.3|44208.3|44227.8|44207.8|44230.3|44210.3|44227.8|44207.8|5
1644323240000|2022-02-08 12:27:20|44228.3|44208.3|44225.8|44205.8|44230.3|44210.3|44225.8|44205.8|3
1644323260000|2022-02-08 12:27:40|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|2
1644323270000|2022-02-08 12:27:50|||||||||1
1644323280000|2022-02-08 12:28:00|||||||||2
1644323290000|2022-02-08 12:28:10|||||||||1
1644323300000|2022-02-08 12:28:20|44227.8|44207.8|44230.3|44210.3|44230.8|44210.8|44225.8|44205.8|4
1644323310000|2022-02-08 12:28:30|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44225.3|44205.3|0
1644323320000|2022-02-08 12:28:40|44225.3|44205.3|44225.3|44205.3|44227.8|44207.8|44225.3|44205.3|1
1644323330000|2022-02-08 12:28:50|||||||||1
1644323340000|2022-02-08 12:29:00|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|3
1644323350000|2022-02-08 12:29:10|44225.3|44205.3|44229.8|44209.8|44229.8|44209.8|44225.3|44205.3|2
1644323360000|2022-02-08 12:29:20|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|44227.8|44207.8|5
1644323370000|2022-02-08 12:29:30|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|44230.3|44210.3|0
1644323380000|2022-02-08 12:29:40|44230.8|44210.8|44230.3|44210.3|44232.8|44212.8|44230.3|44210.3|2
1644323400000|2022-02-08 12:30:00|44227.8|44207.8|44230.3|44210.3|44232.8|44212.8|44227.3|44207.3|9
1644323410000|2022-02-08 12:30:10|44227.8|44207.8|44220.8|44200.8|44227.8|44207.8|44220.8|44200.8|5
1644323420000|2022-02-08 12:30:20|44223.3|44203.3|44225.3|44205.3|44227.8|44207.8|44223.3|44203.3|4
1644323430000|2022-02-08 12:30:30|||||||||1
1644323440000|2022-02-08 12:30:40|44227.8|44207.8|44227.8|44207.8|44228.3|44208.3|44227.8|44207.8|4
1644323450000|2022-02-08 12:30:50|44228.3|44208.3|44255.3|44235.3|44255.3|44235.3|44228.3|44208.3|16
1644323460000|2022-02-08 12:31:00|44256.3|44236.3|44255.8|44235.8|44259.3|44239.3|44255.8|44235.8|12
1644323470000|2022-02-08 12:31:10|44257.8|44237.8|44260.8|44240.8|44263.3|44243.3|44257.8|44237.8|13
1644323480000|2022-02-08 12:31:20|44260.3|44240.3|44263.3|44243.3|44263.3|44243.3|44260.3|44240.3|8
1644323490000|2022-02-08 12:31:30|44265.8|44245.8|44265.3|44245.3|44265.8|44245.8|44263.3|44243.3|2
1644323500000|2022-02-08 12:31:40|44262.8|44242.8|44258.8|44238.8|44262.8|44242.8|44256.3|44236.3|14
1644323510000|2022-02-08 12:31:50|44258.3|44238.3|44242.8|44222.8|44258.3|44238.3|44242.8|44222.8|30
1644323520000|2022-02-08 12:32:00|44240.8|44220.8|44240.3|44220.3|44242.8|44222.8|44240.3|44220.3|6
1644323530000|2022-02-08 12:32:10|44240.8|44220.8|44245.3|44225.3|44245.3|44225.3|44240.8|44220.8|3
1644323540000|2022-02-08 12:32:20|44247.8|44227.8|44247.8|44227.8|44247.8|44227.8|44245.3|44225.3|4
1644323560000|2022-02-08 12:32:40|44248.3|44228.3|44248.3|44228.3|44248.3|44228.3|44247.8|44227.8|9
1644323580000|2022-02-08 12:33:00|44247.8|44227.8|44242.8|44222.8|44250.3|44230.3|44242.8|44222.8|11
1644323590000|2022-02-08 12:33:10|44242.3|44222.3|44242.8|44222.8|44242.8|44222.8|44240.3|44220.3|1
1644323600000|2022-02-08 12:33:20|44242.3|44222.3|44235.3|44215.3|44242.3|44222.3|44235.3|44215.3|9
1644323610000|2022-02-08 12:33:30|44234.8|44214.8|44230.8|44210.8|44234.8|44214.8|44230.8|44210.8|2
1644323620000|2022-02-08 12:33:40|44232.8|44212.8|44225.8|44205.8|44232.8|44212.8|44225.8|44205.8|6
1644323630000|2022-02-08 12:33:50|44223.3|44203.3|44225.8|44205.8|44227.8|44207.8|44223.3|44203.3|1
1644323640000|2022-02-08 12:34:00|44227.8|44207.8|44230.8|44210.8|44230.8|44210.8|44227.8|44207.8|6
1644323650000|2022-02-08 12:34:10|44231.3|44211.3|44235.8|44215.8|44235.8|44215.8|44231.3|44211.3|0
1644323660000|2022-02-08 12:34:20|44240.3|44220.3|44227.8|44207.8|44240.3|44220.3|44227.8|44207.8|4
1644323670000|2022-02-08 12:34:30|44230.3|44210.3|44235.3|44215.3|44235.3|44215.3|44230.3|44210.3|11
1644323680000|2022-02-08 12:34:40|44235.8|44215.8|44237.8|44217.8|44241.3|44221.3|44233.3|44213.3|11
1644323690000|2022-02-08 12:34:50|44237.3|44217.3|44222.8|44202.8|44237.3|44217.3|44222.8|44202.8|13
1644323700000|2022-02-08 12:35:00|44222.3|44202.3|44237.8|44217.8|44238.3|44218.3|44220.3|44200.3|9
1644323710000|2022-02-08 12:35:10|44236.7|44216.7|44234.8|44214.8|44236.7|44216.7|44234.8|44214.8|3
1644323720000|2022-02-08 12:35:20|44235.3|44215.3|44249.8|44229.8|44249.8|44229.8|44235.3|44215.3|4
1644323730000|2022-02-08 12:35:30|44252.3|44232.3|44245.3|44225.3|44252.8|44232.8|44245.3|44225.3|1
1644323740000|2022-02-08 12:35:40|44244.8|44224.8|44240.3|44220.3|44244.8|44224.8|44237.8|44217.8|9
1644323750000|2022-02-08 12:35:50|44239.8|44219.8|44242.8|44222.8|44242.8|44222.8|44239.8|44219.8|3
1644323760000|2022-02-08 12:36:00|44245.3|44225.3|44240.3|44220.3|44245.3|44225.3|44240.3|44220.3|5
1644323770000|2022-02-08 12:36:10|44237.8|44217.8|44235.3|44215.3|44237.8|44217.8|44235.3|44215.3|2
1644323780000|2022-02-08 12:36:20|44234.8|44214.8|44232.3|44212.3|44234.8|44214.8|44232.3|44212.3|5
1644323790000|2022-02-08 12:36:30|44231.7|44211.7|44231.7|44211.7|44232.3|44212.3|44229.8|44209.8|1
1644323800000|2022-02-08 12:36:40|44232.3|44212.3|44230.3|44210.3|44232.8|44212.8|44229.8|44209.8|11
1644323810000|2022-02-08 12:36:50|44229.8|44209.8|44225.3|44205.3|44230.3|44210.3|44225.3|44205.3|6
1644323820000|2022-02-08 12:37:00|44222.3|44202.3|44227.3|44207.3|44227.3|44207.3|44222.3|44202.3|6
1644323830000|2022-02-08 12:37:10|44230.3|44210.3|44227.8|44207.8|44230.3|44210.3|44222.8|44202.8|14
1644323840000|2022-02-08 12:37:20|44225.8|44205.8|44222.8|44202.8|44225.8|44205.8|44222.8|44202.8|5
1644323850000|2022-02-08 12:37:30|44225.3|44205.3|44222.8|44202.8|44225.3|44205.3|44222.8|44202.8|3
1644323860000|2022-02-08 12:37:40|44222.3|44202.3|44219.8|44199.8|44222.3|44202.3|44219.8|44199.8|4
1644323870000|2022-02-08 12:37:50|44214.2|44194.2|44207.3|44187.3|44214.2|44194.2|44207.3|44187.3|15
1644323880000|2022-02-08 12:38:00|44210.3|44190.3|44202.8|44182.8|44217.8|44197.8|44202.8|44182.8|17
1644323890000|2022-02-08 12:38:10|44205.3|44185.3|44205.8|44185.8|44210.8|44190.8|44205.3|44185.3|5
1644323900000|2022-02-08 12:38:20|44205.3|44185.3|44202.3|44182.3|44205.3|44185.3|44202.3|44182.3|4
1644323910000|2022-02-08 12:38:30|44200.3|44180.3|44200.8|44180.8|44200.8|44180.8|44200.3|44180.3|5
1644323920000|2022-02-08 12:38:40|44205.3|44185.3|44205.3|44185.3|44205.3|44185.3|44204.8|44184.8|2
1644323930000|2022-02-08 12:38:50|44205.8|44185.8|44210.3|44190.3|44210.3|44190.3|44205.3|44185.3|5
1644323940000|2022-02-08 12:39:00|44212.8|44192.8|44215.3|44195.3|44215.8|44195.8|44212.8|44192.8|5
1644323960000|2022-02-08 12:39:20|44216.3|44196.3|44225.3|44205.3|44225.3|44205.3|44216.3|44196.3|11
1644323970000|2022-02-08 12:39:30|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|44224.8|44204.8|4
1644323980000|2022-02-08 12:39:40|44225.3|44205.3|44227.8|44207.8|44229.8|44209.8|44224.8|44204.8|5
1644323990000|2022-02-08 12:39:50|44227.3|44207.3|44230.3|44210.3|44230.3|44210.3|44225.3|44205.3|1
1644324000000|2022-02-08 12:40:00|44229.8|44209.8|44229.8|44209.8|44229.8|44209.8|44229.2|44209.2|6
1644324010000|2022-02-08 12:40:10|44229.2|44209.2|44217.8|44197.8|44229.2|44209.2|44215.8|44195.8|3
1644324020000|2022-02-08 12:40:20|44218.3|44198.3|44222.8|44202.8|44223.3|44203.3|44218.3|44198.3|6
1644324030000|2022-02-08 12:40:30|44222.3|44202.3|44227.8|44207.8|44229.8|44209.8|44220.3|44200.3|3
1644324040000|2022-02-08 12:40:40|44229.8|44209.8|44234.8|44214.8|44237.3|44217.3|44229.8|44209.8|2
1644324060000|2022-02-08 12:41:00|44237.3|44217.3|44237.3|44217.3|44237.3|44217.3|44234.8|44214.8|1
1644324070000|2022-02-08 12:41:10|44234.8|44214.8|44230.3|44210.3|44234.8|44214.8|44230.3|44210.3|1
1644324080000|2022-02-08 12:41:20|44232.8|44212.8|44235.3|44215.3|44235.3|44215.3|44232.8|44212.8|9
1644324090000|2022-02-08 12:41:30|44237.3|44217.3|44235.3|44215.3|44237.8|44217.8|44235.3|44215.3|1
1644324100000|2022-02-08 12:41:40|44237.3|44217.3|44242.8|44222.8|44242.8|44222.8|44237.3|44217.3|4
1644324110000|2022-02-08 12:41:50|44243.3|44223.3|44245.8|44225.8|44245.8|44225.8|44242.8|44222.8|10
1644324120000|2022-02-08 12:42:00|44246.3|44226.3|44250.3|44230.3|44250.3|44230.3|44245.8|44225.8|4
1644324130000|2022-02-08 12:42:10|44249.8|44229.8|44245.3|44225.3|44250.8|44230.8|44245.3|44225.3|14
1644324140000|2022-02-08 12:42:20|44243.3|44223.3|44242.8|44222.8|44243.3|44223.3|44242.8|44222.8|4
1644324150000|2022-02-08 12:42:30|44243.3|44223.3|44245.3|44225.3|44245.3|44225.3|44243.3|44223.3|1
1644324160000|2022-02-08 12:42:40|||||||||4
1644324170000|2022-02-08 12:42:50|44244.8|44224.8|44245.3|44225.3|44245.3|44225.3|44242.8|44222.8|8
1644324180000|2022-02-08 12:43:00|44242.8|44222.8|44243.3|44223.3|44245.3|44225.3|44242.8|44222.8|2
1644324190000|2022-02-08 12:43:10|44245.3|44225.3|44239.8|44219.8|44245.3|44225.3|44236.8|44216.8|4
1644324200000|2022-02-08 12:43:20|44240.8|44220.8|44242.8|44222.8|44242.8|44222.8|44240.8|44220.8|2
1644324220000|2022-02-08 12:43:40|44247.8|44227.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|3
1644324230000|2022-02-08 12:43:50|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|44242.8|44222.8|2
1644324240000|2022-02-08 12:44:00|44245.3|44225.3|44242.8|44222.8|44245.3|44225.3|44242.8|44222.8|10
1644324250000|2022-02-08 12:44:10|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|44244.8|44224.8|1
1644324260000|2022-02-08 12:44:20|||||||||1
1644324270000|2022-02-08 12:44:30|44245.3|44225.3|44242.3|44222.3|44245.3|44225.3|44242.3|44222.3|3
1644324280000|2022-02-08 12:44:40|44244.8|44224.8|44237.3|44217.3|44244.8|44224.8|44237.3|44217.3|8
1644324290000|2022-02-08 12:44:50|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|44239.8|44219.8|2
1644324300000|2022-02-08 12:45:00|44237.3|44217.3|44230.8|44210.8|44237.3|44217.3|44230.8|44210.8|8
1644324310000|2022-02-08 12:45:10|44230.3|44210.3|44225.8|44205.8|44230.3|44210.3|44225.3|44205.3|2
1644324320000|2022-02-08 12:45:20|44227.8|44207.8|44230.3|44210.3|44230.3|44210.3|44227.8|44207.8|2
1644324330000|2022-02-08 12:45:30|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|44225.8|44205.8|6
1644324340000|2022-02-08 12:45:40|44227.8|44207.8|44225.8|44205.8|44227.8|44207.8|44225.8|44205.8|4
1644324350000|2022-02-08 12:45:50|44226.3|44206.3|44236.8|44216.8|44236.8|44216.8|44226.3|44206.3|184
1644324360000|2022-02-08 12:46:00|44238.8|44218.8|44244.3|44224.3|44244.3|44224.3|44237.3|44217.3|12
1644324370000|2022-02-08 12:46:10|44241.8|44221.8|44246.3|44226.3|44246.3|44226.3|44241.8|44221.8|12
1644324380000|2022-02-08 12:46:20|44244.3|44224.3|44241.8|44221.8|44244.3|44224.3|44241.8|44221.8|3
1644324390000|2022-02-08 12:46:30|44246.3|44226.3|44244.3|44224.3|44246.3|44226.3|44243.8|44223.8|7
1644324400000|2022-02-08 12:46:40|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|44241.8|44221.8|1
1644324410000|2022-02-08 12:46:50|44241.3|44221.3|44241.8|44221.8|44244.3|44224.3|44241.3|44221.3|2
1644324420000|2022-02-08 12:47:00|44241.3|44221.3|44241.8|44221.8|44243.8|44223.8|44241.3|44221.3|3
1644324430000|2022-02-08 12:47:10|44244.3|44224.3|44236.8|44216.8|44244.3|44224.3|44236.8|44216.8|8
1644324440000|2022-02-08 12:47:20|44238.8|44218.8|44231.8|44211.8|44238.8|44218.8|44231.8|44211.8|4
1644324450000|2022-02-08 12:47:30|44229.3|44209.3|44226.3|44206.3|44229.3|44209.3|44226.3|44206.3|6
1644324460000|2022-02-08 12:47:40|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|44223.8|44203.8|1
1644324470000|2022-02-08 12:47:50|44224.3|44204.3|44226.3|44206.3|44226.3|44206.3|44223.8|44203.8|1
1644324480000|2022-02-08 12:48:00|44224.3|44204.3|44228.8|44208.8|44228.8|44208.8|44221.8|44201.8|33
1644324490000|2022-02-08 12:48:10|44231.3|44211.3|44230.8|44210.8|44231.3|44211.3|44228.8|44208.8|21
1644324500000|2022-02-08 12:48:20|44229.3|44209.3|44238.8|44218.8|44239.3|44219.3|44229.3|44209.3|17
1644324510000|2022-02-08 12:48:30|44239.3|44219.3|44241.8|44221.8|44241.8|44221.8|44238.8|44218.8|1
1644324520000|2022-02-08 12:48:40|44238.8|44218.8|44241.8|44221.8|44241.8|44221.8|44238.8|44218.8|1
1644324530000|2022-02-08 12:48:50|44241.3|44221.3|44231.8|44211.8|44241.3|44221.3|44231.8|44211.8|1
1644324540000|2022-02-08 12:49:00|44234.3|44214.3|44238.8|44218.8|44238.8|44218.8|44234.3|44214.3|5
1644324550000|2022-02-08 12:49:10|||||||||1
1644324560000|2022-02-08 12:49:20|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|44241.3|44221.3|2
1644324570000|2022-02-08 12:49:30|44238.8|44218.8|44241.8|44221.8|44241.8|44221.8|44236.8|44216.8|2
1644324580000|2022-02-08 12:49:40|44241.3|44221.3|44241.3|44221.3|44246.3|44226.3|44241.3|44221.3|15
1644324590000|2022-02-08 12:49:50|44241.8|44221.8|44236.3|44216.3|44241.8|44221.8|44236.3|44216.3|6
1644324600000|2022-02-08 12:50:00|44231.8|44211.8|44234.3|44214.3|44234.3|44214.3|44231.8|44211.8|2
1644324610000|2022-02-08 12:50:10|44231.3|44211.3|44230.8|44210.8|44231.3|44211.3|44230.8|44210.8|6
1644324620000|2022-02-08 12:50:20|44230.3|44210.3|44226.3|44206.3|44230.8|44210.8|44225.8|44205.8|4
1644324640000|2022-02-08 12:50:40|44226.8|44206.8|44226.8|44206.8|44226.8|44206.8|44226.3|44206.3|2
1644324650000|2022-02-08 12:50:50|||||||||4
1644324660000|2022-02-08 12:51:00|44226.3|44206.3|44226.8|44206.8|44228.8|44208.8|44226.3|44206.3|1
1644324670000|2022-02-08 12:51:10|44226.3|44206.3|44226.3|44206.3|44226.8|44206.8|44226.3|44206.3|0
1644324680000|2022-02-08 12:51:20|44223.8|44203.8|44216.3|44196.3|44223.8|44203.8|44215.8|44195.8|8
1644324690000|2022-02-08 12:51:30|44214.3|44194.3|44221.3|44201.3|44221.3|44201.3|44214.3|44194.3|4
1644324700000|2022-02-08 12:51:40|||||||||1
1644324710000|2022-02-08 12:51:50|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|44221.8|44201.8|0
1644324720000|2022-02-08 12:52:00|44221.3|44201.3|44220.8|44200.8|44221.3|44201.3|44220.8|44200.8|6
1644324730000|2022-02-08 12:52:10|44221.3|44201.3|44223.8|44203.8|44223.8|44203.8|44221.3|44201.3|1
1644324740000|2022-02-08 12:52:20|44223.3|44203.3|44218.8|44198.8|44223.3|44203.3|44218.8|44198.8|5
1644324750000|2022-02-08 12:52:30|44219.3|44199.3|44221.3|44201.3|44221.3|44201.3|44219.3|44199.3|1
1644324760000|2022-02-08 12:52:40|44220.8|44200.8|44216.3|44196.3|44221.3|44201.3|44216.3|44196.3|8
1644324770000|2022-02-08 12:52:50|44214.3|44194.3|44211.8|44191.8|44216.3|44196.3|44211.8|44191.8|3
1644324780000|2022-02-08 12:53:00|44211.3|44191.3|44216.3|44196.3|44216.3|44196.3|44211.3|44191.3|2
1644324790000|2022-02-08 12:53:10|44218.8|44198.8|44215.8|44195.8|44218.8|44198.8|44215.8|44195.8|2
1644324800000|2022-02-08 12:53:20|44213.8|44193.8|44216.8|44196.8|44216.8|44196.8|44213.8|44193.8|2
1644324810000|2022-02-08 12:53:30|44218.8|44198.8|44224.8|44204.8|44224.8|44204.8|44218.8|44198.8|3
1644324820000|2022-02-08 12:53:40|44226.8|44206.8|44223.8|44203.8|44226.8|44206.8|44223.8|44203.8|2
1644324830000|2022-02-08 12:53:50|44226.3|44206.3|44225.8|44205.8|44226.3|44206.3|44225.8|44205.8|1
1644324840000|2022-02-08 12:54:00|44223.8|44203.8|44226.3|44206.3|44226.3|44206.3|44223.8|44203.8|1
1644324850000|2022-02-08 12:54:10|44226.8|44206.8|44226.3|44206.3|44226.8|44206.8|44226.3|44206.3|1
1644324860000|2022-02-08 12:54:20|44224.3|44204.3|44223.8|44203.8|44224.3|44204.3|44223.8|44203.8|2
1644324870000|2022-02-08 12:54:30|44224.3|44204.3|44223.8|44203.8|44225.8|44205.8|44221.3|44201.3|3
1644324880000|2022-02-08 12:54:40|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|44219.3|44199.3|3
1644324890000|2022-02-08 12:54:50|44221.3|44201.3|44226.8|44206.8|44226.8|44206.8|44221.3|44201.3|156
1644324900000|2022-02-08 12:55:00|44227.3|44207.3|44227.3|44207.3|44229.8|44209.8|44227.3|44207.3|3
1644324910000|2022-02-08 12:55:10|44229.8|44209.8|44227.3|44207.3|44229.8|44209.8|44226.8|44206.8|2
1644324920000|2022-02-08 12:55:20|44226.8|44206.8|44232.3|44212.3|44234.3|44214.3|44226.8|44206.8|3
1644324930000|2022-02-08 12:55:30|44232.8|44212.8|44237.3|44217.3|44237.3|44217.3|44232.8|44212.8|3
1644324940000|2022-02-08 12:55:40|44236.8|44216.8|44237.3|44217.3|44237.3|44217.3|44234.8|44214.8|6
1644324950000|2022-02-08 12:55:50|44235.3|44215.3|44232.8|44212.8|44237.3|44217.3|44232.8|44212.8|3
1644324960000|2022-02-08 12:56:00|44234.8|44214.8|44232.8|44212.8|44237.3|44217.3|44232.8|44212.8|1
1644324970000|2022-02-08 12:56:10|44234.8|44214.8|44237.8|44217.8|44237.8|44217.8|44232.8|44212.8|3
1644324980000|2022-02-08 12:56:20|44240.3|44220.3|44237.8|44217.8|44240.3|44220.3|44237.8|44217.8|1
1644324990000|2022-02-08 12:56:30|||||||||1
1644325000000|2022-02-08 12:56:40|44237.3|44217.3|44237.3|44217.3|44237.3|44217.3|44237.3|44217.3|1
1644325010000|2022-02-08 12:56:50|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|44235.3|44215.3|15
1644325020000|2022-02-08 12:57:00|44236.8|44216.8|44232.3|44212.3|44236.8|44216.8|44232.3|44212.3|6
1644325030000|2022-02-08 12:57:10|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|44232.8|44212.8|2
1644325040000|2022-02-08 12:57:20|44235.3|44215.3|44244.8|44224.8|44249.3|44229.3|44235.3|44215.3|7
1644325050000|2022-02-08 12:57:30|||||||||2
1644325060000|2022-02-08 12:57:40|||||||||2
1644325070000|2022-02-08 12:57:50|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|44245.3|44225.3|22
1644325080000|2022-02-08 12:58:00|44244.8|44224.8|44245.3|44225.3|44245.3|44225.3|44242.8|44222.8|1
1644325090000|2022-02-08 12:58:10|44242.8|44222.8|44242.8|44222.8|44245.3|44225.3|44242.3|44222.3|6
1644325100000|2022-02-08 12:58:20|44242.3|44222.3|44242.8|44222.8|44242.8|44222.8|44242.3|44222.3|5
1644325110000|2022-02-08 12:58:30|44242.3|44222.3|44244.8|44224.8|44244.8|44224.8|44241.8|44221.8|7
1644325120000|2022-02-08 12:58:40|44245.3|44225.3|44250.3|44230.3|44252.8|44232.8|44245.3|44225.3|38
1644325130000|2022-02-08 12:58:50|44247.8|44227.8|44245.3|44225.3|44247.8|44227.8|44245.3|44225.3|13
1644325140000|2022-02-08 12:59:00|44244.8|44224.8|44207.3|44187.3|44244.8|44224.8|44207.3|44187.3|32
1644325150000|2022-02-08 12:59:10|44209.8|44189.8|44192.3|44172.3|44209.8|44189.8|44187.8|44167.8|33
1644325160000|2022-02-08 12:59:20|44192.8|44172.8|44212.8|44192.8|44212.8|44192.8|44192.8|44172.8|14
1644325170000|2022-02-08 12:59:30|44212.3|44192.3|44202.8|44182.8|44212.3|44192.3|44200.9|44180.9|19
1644325180000|2022-02-08 12:59:40|44200.3|44180.3|44211.8|44191.8|44212.8|44192.8|44200.3|44180.3|16
1644325190000|2022-02-08 12:59:50|44209.8|44189.8|44212.8|44192.8|44214.8|44194.8|44209.8|44189.8|10
1644325200000|2022-02-08 13:00:00|44212.3|44192.3|44167.3|44147.3|44220.3|44200.3|44167.3|44147.3|86
1644325210000|2022-02-08 13:00:10|44167.8|44147.8|44152.3|44132.3|44167.8|44147.8|44147.3|44127.3|62
1644325220000|2022-02-08 13:00:20|44155.3|44135.3|44154.3|44134.3|44172.8|44152.8|44150.3|44130.3|40
1644325230000|2022-02-08 13:00:30|44152.3|44132.3|44154.8|44134.8|44157.3|44137.3|44149.8|44129.8|35
1644325240000|2022-02-08 13:00:40|44155.3|44135.3|44172.3|44152.3|44172.8|44152.8|44155.3|44135.3|32
1644325250000|2022-02-08 13:00:50|44172.8|44152.8|44177.3|44157.3|44177.3|44157.3|44162.3|44142.3|22
1644325260000|2022-02-08 13:01:00|44177.8|44157.8|44136.3|44116.3|44179.8|44159.8|44136.3|44116.3|36
1644325270000|2022-02-08 13:01:10|44132.3|44112.3|44085.3|44065.3|44137.3|44117.3|44085.3|44065.3|51
1644325280000|2022-02-08 13:01:20|44084.8|44064.8|44092.8|44072.8|44092.8|44072.8|44080.3|44060.3|26
1644325290000|2022-02-08 13:01:30|44093.4|44073.4|44095.3|44075.3|44102.8|44082.8|44087.8|44067.8|46
1644325300000|2022-02-08 13:01:40|44097.3|44077.3|44099.8|44079.8|44112.3|44092.3|44097.3|44077.3|29
1644325310000|2022-02-08 13:01:50|44103.4|44083.4|44102.8|44082.8|44107.8|44087.8|44102.3|44082.3|30
1644325320000|2022-02-08 13:02:00|44102.3|44082.3|44067.3|44047.3|44102.3|44082.3|44062.8|44042.8|49
1644325330000|2022-02-08 13:02:10|44067.8|44047.8|44067.3|44047.3|44079.3|44059.3|44067.3|44047.3|29
1644325340000|2022-02-08 13:02:20|44068.4|44048.4|44077.8|44057.8|44080.3|44060.3|44067.8|44047.8|19
1644325350000|2022-02-08 13:02:30|44080.3|44060.3|44045.3|44025.3|44082.3|44062.3|44045.3|44025.3|53
1644325360000|2022-02-08 13:02:40|44042.8|44022.8|44059.8|44039.8|44059.8|44039.8|44032.3|44012.3|40
1644325370000|2022-02-08 13:02:50|44060.3|44040.3|44047.8|44027.8|44060.3|44040.3|44042.8|44022.8|26
1644325380000|2022-02-08 13:03:00|44049.8|44029.8|44039.8|44019.8|44052.3|44032.3|44027.8|44007.8|48
1644325390000|2022-02-08 13:03:10|44037.3|44017.3|44047.3|44027.3|44055.3|44035.3|44037.3|44017.3|29
1644325400000|2022-02-08 13:03:20|44046.8|44026.8|44044.8|44024.8|44047.3|44027.3|44042.3|44022.3|21
1644325410000|2022-02-08 13:03:30|44042.8|44022.8|44049.8|44029.8|44050.9|44030.9|44042.8|44022.8|31
1644325420000|2022-02-08 13:03:40|44047.8|44027.8|44079.8|44059.8|44079.8|44059.8|44047.8|44027.8|17
1644325430000|2022-02-08 13:03:50|44082.3|44062.3|44081.3|44061.3|44084.3|44064.3|44081.3|44061.3|24
1644325440000|2022-02-08 13:04:00|44076.8|44056.8|44056.3|44036.3|44076.8|44056.8|44046.3|44026.3|28
1644325450000|2022-02-08 13:04:10|44056.8|44036.8|44059.3|44039.3|44071.8|44051.8|44056.3|44036.3|25
1644325460000|2022-02-08 13:04:20|44056.8|44036.8|44068.8|44048.8|44068.8|44048.8|44056.8|44036.8|10
1644325470000|2022-02-08 13:04:30|44073.8|44053.8|44083.8|44063.8|44083.8|44063.8|44073.8|44053.8|7
1644325480000|2022-02-08 13:04:40|44084.3|44064.3|44091.3|44071.3|44095.8|44075.8|44084.3|44064.3|7
1644325490000|2022-02-08 13:04:50|44089.3|44069.3|44092.8|44072.8|44096.8|44076.8|44088.8|44068.8|28
1644325500000|2022-02-08 13:05:00|44090.8|44070.8|44061.3|44041.3|44091.3|44071.3|44056.3|44036.3|26
1644325510000|2022-02-08 13:05:10|44060.8|44040.8|44056.3|44036.3|44061.3|44041.3|44056.3|44036.3|11
1644325520000|2022-02-08 13:05:20|44052.3|44032.3|44041.8|44021.8|44054.3|44034.3|44041.8|44021.8|8
1644325530000|2022-02-08 13:05:30|44041.3|44021.3|44041.8|44021.8|44041.8|44021.8|44038.8|44018.8|16
1644325540000|2022-02-08 13:05:40|44040.8|44020.8|44053.8|44033.8|44053.8|44033.8|44038.8|44018.8|6
1644325550000|2022-02-08 13:05:50|44051.3|44031.3|44053.8|44033.8|44053.8|44033.8|44050.8|44030.8|6
1644325560000|2022-02-08 13:06:00|44051.3|44031.3|44069.3|44049.3|44069.3|44049.3|44046.3|44026.3|15
1644325570000|2022-02-08 13:06:10|44071.8|44051.8|44073.8|44053.8|44073.8|44053.8|44054.3|44034.3|18
1644325580000|2022-02-08 13:06:20|44074.3|44054.3|44078.8|44058.8|44081.3|44061.3|44073.8|44053.8|17
1644325590000|2022-02-08 13:06:30|44076.3|44056.3|44056.3|44036.3|44076.3|44056.3|44051.3|44031.3|14
1644325600000|2022-02-08 13:06:40|44055.8|44035.8|44071.3|44051.3|44071.3|44051.3|44055.8|44035.8|3
1644325610000|2022-02-08 13:06:50|44073.8|44053.8|44081.8|44061.8|44081.8|44061.8|44068.8|44048.8|6
1644325620000|2022-02-08 13:07:00|44082.3|44062.3|44076.3|44056.3|44084.3|44064.3|44073.8|44053.8|9
1644325630000|2022-02-08 13:07:10|44078.8|44058.8|44106.3|44086.3|44106.3|44086.3|44078.8|44058.8|13
1644325640000|2022-02-08 13:07:20|44106.8|44086.8|44108.8|44088.8|44111.8|44091.8|44106.8|44086.8|13
1644325650000|2022-02-08 13:07:30|44104.3|44084.3|44106.3|44086.3|44110.8|44090.8|44104.3|44084.3|7
1644325660000|2022-02-08 13:07:40|44105.8|44085.8|44103.8|44083.8|44106.3|44086.3|44098.8|44078.8|11
1644325670000|2022-02-08 13:07:50|44098.8|44078.8|44089.3|44069.3|44098.8|44078.8|44089.3|44069.3|3
1644325680000|2022-02-08 13:08:00|44088.3|44068.3|44076.3|44056.3|44088.3|44068.3|44073.3|44053.3|16
1644325690000|2022-02-08 13:08:10|44080.8|44060.8|44078.8|44058.8|44083.8|44063.8|44078.8|44058.8|8
1644325700000|2022-02-08 13:08:20|44081.3|44061.3|44083.8|44063.8|44083.8|44063.8|44076.3|44056.3|6
1644325710000|2022-02-08 13:08:30|44085.8|44065.8|44093.8|44073.8|44093.8|44073.8|44078.8|44058.8|15
1644325720000|2022-02-08 13:08:40|44095.8|44075.8|44108.8|44088.8|44111.3|44091.3|44095.8|44075.8|3
1644325730000|2022-02-08 13:08:50|44108.3|44088.3|44096.3|44076.3|44108.3|44088.3|44096.3|44076.3|7
1644325740000|2022-02-08 13:09:00|44096.8|44076.8|44101.3|44081.3|44104.3|44084.3|44096.8|44076.8|18
1644325750000|2022-02-08 13:09:10|44101.8|44081.8|44101.3|44081.3|44101.8|44081.8|44101.3|44081.3|6
1644325760000|2022-02-08 13:09:20|44096.3|44076.3|44086.8|44066.8|44096.3|44076.3|44083.8|44063.8|18
1644325770000|2022-02-08 13:09:30|44089.3|44069.3|44096.3|44076.3|44098.8|44078.8|44089.3|44069.3|10
1644325780000|2022-02-08 13:09:40|44093.8|44073.8|44086.3|44066.3|44096.3|44076.3|44086.3|44066.3|9
1644325790000|2022-02-08 13:09:50|44083.8|44063.8|44061.3|44041.3|44083.8|44063.8|44058.8|44038.8|56
1644325800000|2022-02-08 13:10:00|44056.3|44036.3|44060.8|44040.8|44060.8|44040.8|44046.3|44026.3|33
1644325810000|2022-02-08 13:10:10|44061.8|44041.8|44073.8|44053.8|44073.8|44053.8|44061.3|44041.3|36
1644325820000|2022-02-08 13:10:20|44074.3|44054.3|44076.8|44056.8|44081.3|44061.3|44074.3|44054.3|11
1644325830000|2022-02-08 13:10:30|44076.3|44056.3|44071.3|44051.3|44076.3|44056.3|44071.3|44051.3|7
1644325840000|2022-02-08 13:10:40|44066.8|44046.8|44057.3|44037.3|44066.8|44046.8|44053.8|44033.8|9
1644325850000|2022-02-08 13:10:50|44056.8|44036.8|44053.3|44033.3|44056.8|44036.8|44051.3|44031.3|5
1644325860000|2022-02-08 13:11:00|44051.3|44031.3|44031.3|44011.3|44053.8|44033.8|44031.3|44011.3|7
1644325870000|2022-02-08 13:11:10|44030.8|44010.8|44031.3|44011.3|44031.3|44011.3|44028.3|44008.3|15
1644325880000|2022-02-08 13:11:20|44028.3|44008.3|44031.3|44011.3|44031.3|44011.3|44028.3|44008.3|6
1644325890000|2022-02-08 13:11:30|44033.3|44013.3|44030.8|44010.8|44035.8|44015.8|44030.8|44010.8|43
1644325900000|2022-02-08 13:11:40|44031.3|44011.3|44047.3|44027.3|44049.3|44029.3|44030.8|44010.8|13
1644325910000|2022-02-08 13:11:50|44046.8|44026.8|44039.3|44019.3|44046.8|44026.8|44033.8|44013.8|10
1644325920000|2022-02-08 13:12:00|44038.8|44018.8|44027.3|44007.3|44038.8|44018.8|44020.8|44000.8|18
1644325930000|2022-02-08 13:12:10|44029.3|44009.3|44031.3|44011.3|44033.3|44013.3|44029.3|44009.3|18
1644325940000|2022-02-08 13:12:20|44030.8|44010.8|44036.3|44016.3|44036.3|44016.3|44028.3|44008.3|14
1644325950000|2022-02-08 13:12:30|44038.3|44018.3|44043.8|44023.8|44043.8|44023.8|44036.3|44016.3|13
1644325960000|2022-02-08 13:12:40|44048.8|44028.8|44056.3|44036.3|44056.3|44036.3|44048.8|44028.8|11
1644325970000|2022-02-08 13:12:50|44055.8|44035.8|44066.8|44046.8|44066.8|44046.8|44051.8|44031.8|6
1644325980000|2022-02-08 13:13:00|44063.8|44043.8|44061.3|44041.3|44063.8|44043.8|44061.3|44041.3|12
1644325990000|2022-02-08 13:13:10|44059.3|44039.3|44055.3|44035.3|44061.3|44041.3|44055.3|44035.3|16
1644326000000|2022-02-08 13:13:20|44053.3|44033.3|44058.3|44038.3|44058.3|44038.3|44052.8|44032.8|8
1644326010000|2022-02-08 13:13:30|44057.8|44037.8|44060.8|44040.8|44060.8|44040.8|44055.8|44035.8|8
1644326020000|2022-02-08 13:13:40|44061.3|44041.3|44066.3|44046.3|44066.3|44046.3|44061.3|44041.3|1
1644326030000|2022-02-08 13:13:50|44065.8|44045.8|44068.3|44048.3|44068.3|44048.3|44065.8|44045.8|4
1644326040000|2022-02-08 13:14:00|44068.8|44048.8|44077.8|44057.8|44077.8|44057.8|44068.3|44048.3|8
1644326050000|2022-02-08 13:14:10|44080.3|44060.3|44105.3|44085.3|44105.3|44085.3|44080.3|44060.3|38
1644326060000|2022-02-08 13:14:20|44105.8|44085.8|44120.3|44100.3|44120.3|44100.3|44105.8|44085.8|16
1644326070000|2022-02-08 13:14:30|44122.3|44102.3|44118.3|44098.3|44122.8|44102.8|44118.3|44098.3|3
1644326080000|2022-02-08 13:14:40|44114.8|44094.8|44115.3|44095.3|44115.3|44095.3|44112.3|44092.3|9
1644326090000|2022-02-08 13:14:50|44119.8|44099.8|44113.3|44093.3|44119.8|44099.8|44110.8|44090.8|13
1644326100000|2022-02-08 13:15:00|44112.8|44092.8|44087.3|44067.3|44112.8|44092.8|44087.3|44067.3|17
1644326110000|2022-02-08 13:15:10|44090.8|44070.8|44083.3|44063.3|44097.8|44077.8|44080.8|44060.8|22
1644326120000|2022-02-08 13:15:20|44082.8|44062.8|44080.8|44060.8|44082.8|44062.8|44074.8|44054.8|10
1644326130000|2022-02-08 13:15:30|44083.8|44063.8|44090.8|44070.8|44095.3|44075.3|44083.3|44063.3|7
1644326140000|2022-02-08 13:15:40|44090.3|44070.3|44095.3|44075.3|44097.8|44077.8|44090.3|44070.3|6
1644326150000|2022-02-08 13:15:50|44095.8|44075.8|44092.8|44072.8|44098.3|44078.3|44092.3|44072.3|8
1644326160000|2022-02-08 13:16:00|44092.3|44072.3|44093.3|44073.3|44095.3|44075.3|44090.8|44070.8|6
1644326170000|2022-02-08 13:16:10|44090.8|44070.8|44104.8|44084.8|44104.8|44084.8|44090.8|44070.8|5
1644326180000|2022-02-08 13:16:20|44104.3|44084.3|44105.8|44085.8|44110.3|44090.3|44102.8|44082.8|6
1644326190000|2022-02-08 13:16:30|44107.8|44087.8|44108.3|44088.3|44108.3|44088.3|44105.3|44085.3|8
1644326200000|2022-02-08 13:16:40|44105.8|44085.8|44108.3|44088.3|44108.3|44088.3|44105.3|44085.3|9
1644326210000|2022-02-08 13:16:50|44105.8|44085.8|44110.3|44090.3|44110.3|44090.3|44105.8|44085.8|21
1644326220000|2022-02-08 13:17:00|44108.3|44088.3|44105.3|44085.3|44117.8|44097.8|44105.3|44085.3|21
1644326230000|2022-02-08 13:17:10|44105.8|44085.8|44110.3|44090.3|44110.3|44090.3|44105.8|44085.8|9
1644326240000|2022-02-08 13:17:20|44105.8|44085.8|44110.3|44090.3|44110.3|44090.3|44105.3|44085.3|6
1644326250000|2022-02-08 13:17:30|44110.8|44090.8|44113.3|44093.3|44113.3|44093.3|44110.8|44090.8|13
1644326260000|2022-02-08 13:17:40|44115.8|44095.8|44132.8|44112.8|44135.3|44115.3|44115.8|44095.8|21
1644326270000|2022-02-08 13:17:50|44130.8|44110.8|44117.8|44097.8|44135.3|44115.3|44117.8|44097.8|13
1644326280000|2022-02-08 13:18:00|44115.8|44095.8|44105.8|44085.8|44115.8|44095.8|44105.8|44085.8|12
1644326290000|2022-02-08 13:18:10|44105.3|44085.3|44102.8|44082.8|44105.3|44085.3|44102.8|44082.8|12
1644326300000|2022-02-08 13:18:20|44103.3|44083.3|44090.3|44070.3|44105.3|44085.3|44089.8|44069.8|39
1644326310000|2022-02-08 13:18:30|44087.8|44067.8|44072.8|44052.8|44090.8|44070.8|44070.3|44050.3|23
1644326320000|2022-02-08 13:18:40|44070.3|44050.3|44075.3|44055.3|44075.3|44055.3|44070.3|44050.3|11
1644326330000|2022-02-08 13:18:50|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|44080.3|44060.3|5
1644326340000|2022-02-08 13:19:00|44079.8|44059.8|44075.3|44055.3|44079.8|44059.8|44070.3|44050.3|18
1644326350000|2022-02-08 13:19:10|44072.8|44052.8|44075.3|44055.3|44075.3|44055.3|44070.8|44050.8|18
1644326360000|2022-02-08 13:19:20|44075.8|44055.8|44065.3|44045.3|44079.8|44059.8|44065.3|44045.3|17
1644326370000|2022-02-08 13:19:30|44065.8|44045.8|44070.8|44050.8|44072.8|44052.8|44065.3|44045.3|10
1644326380000|2022-02-08 13:19:40|44072.8|44052.8|44075.3|44055.3|44075.3|44055.3|44070.8|44050.8|2
1644326390000|2022-02-08 13:19:50|44070.3|44050.3|44075.3|44055.3|44075.3|44055.3|44070.3|44050.3|12
1644326400000|2022-02-08 13:20:00|44074.8|44054.8|44070.3|44050.3|44074.8|44054.8|44070.3|44050.3|618
1644326410000|2022-02-08 13:20:10|44069.8|44049.8|44070.8|44050.8|44070.8|44050.8|44069.8|44049.8|6
1644326420000|2022-02-08 13:20:20|44070.3|44050.3|44067.8|44047.8|44070.3|44050.3|44067.8|44047.8|18
1644326430000|2022-02-08 13:20:30|||||||||1
1644326440000|2022-02-08 13:20:40|44068.3|44048.3|44070.3|44050.3|44070.3|44050.3|44067.8|44047.8|2
1644326450000|2022-02-08 13:20:50|44068.3|44048.3|44083.3|44063.3|44085.8|44065.8|44067.8|44047.8|12
1644326460000|2022-02-08 13:21:00|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|44080.8|44060.8|9
1644326470000|2022-02-08 13:21:10|44083.3|44063.3|44085.3|44065.3|44085.3|44065.3|44083.3|44063.3|7
1644326480000|2022-02-08 13:21:20|44083.3|44063.3|44080.8|44060.8|44085.3|44065.3|44080.8|44060.8|4
1644326490000|2022-02-08 13:21:30|44082.8|44062.8|44085.3|44065.3|44085.3|44065.3|44082.8|44062.8|8
1644326500000|2022-02-08 13:21:40|44080.3|44060.3|44077.8|44057.8|44080.3|44060.3|44075.3|44055.3|108
1644326510000|2022-02-08 13:21:50|44075.8|44055.8|44075.8|44055.8|44080.3|44060.3|44075.8|44055.8|8
1644326520000|2022-02-08 13:22:00|44075.3|44055.3|44070.3|44050.3|44075.3|44055.3|44070.3|44050.3|6
1644326530000|2022-02-08 13:22:10|44067.8|44047.8|44060.8|44040.8|44067.8|44047.8|44057.3|44037.3|22
1644326540000|2022-02-08 13:22:20|44062.8|44042.8|44060.3|44040.3|44067.8|44047.8|44057.8|44037.8|11
1644326550000|2022-02-08 13:22:30|44060.8|44040.8|44060.8|44040.8|44060.8|44040.8|44060.3|44040.3|3
1644326560000|2022-02-08 13:22:40|44060.3|44040.3|44060.8|44040.8|44062.8|44042.8|44060.3|44040.3|3
1644326570000|2022-02-08 13:22:50|44060.3|44040.3|44060.3|44040.3|44060.8|44040.8|44060.3|44040.3|13
1644326580000|2022-02-08 13:23:00|44060.8|44040.8|44082.8|44062.8|44082.8|44062.8|44060.8|44040.8|20
1644326590000|2022-02-08 13:23:10|44080.3|44060.3|44082.8|44062.8|44082.8|44062.8|44080.3|44060.3|16
1644326600000|2022-02-08 13:23:20|44082.3|44062.3|44085.3|44065.3|44085.3|44065.3|44080.8|44060.8|1
1644326610000|2022-02-08 13:23:30|44090.3|44070.3|44100.8|44080.8|44100.8|44080.8|44090.3|44070.3|7
1644326620000|2022-02-08 13:23:40|44100.3|44080.3|44100.3|44080.3|44100.8|44080.8|44099.8|44079.8|2
1644326630000|2022-02-08 13:23:50|44107.3|44087.3|44117.8|44097.8|44117.8|44097.8|44107.3|44087.3|10
1644326640000|2022-02-08 13:24:00|44118.3|44098.3|44120.3|44100.3|44120.8|44100.8|44118.3|44098.3|4
1644326650000|2022-02-08 13:24:10|44118.3|44098.3|44120.3|44100.3|44125.3|44105.3|44118.3|44098.3|4
1644326660000|2022-02-08 13:24:20|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|44115.3|44095.3|5
1644326670000|2022-02-08 13:24:30|44114.8|44094.8|44117.8|44097.8|44119.8|44099.8|44112.8|44092.8|2
1644326680000|2022-02-08 13:24:40|44119.8|44099.8|44145.3|44125.3|44145.3|44125.3|44117.8|44097.8|27
1644326690000|2022-02-08 13:24:50|44150.3|44130.3|44160.3|44140.3|44165.3|44145.3|44150.3|44130.3|24
1644326700000|2022-02-08 13:25:00|44160.8|44140.8|44185.3|44165.3|44185.3|44165.3|44160.3|44140.3|40
1644326710000|2022-02-08 13:25:10|44182.8|44162.8|44180.3|44160.3|44185.3|44165.3|44180.3|44160.3|7
1644326720000|2022-02-08 13:25:20|44182.8|44162.8|44190.3|44170.3|44204.8|44184.8|44180.8|44160.8|42
1644326730000|2022-02-08 13:25:30|44189.8|44169.8|44183.3|44163.3|44189.8|44169.8|44180.8|44160.8|17
1644326740000|2022-02-08 13:25:40|44187.8|44167.8|44195.8|44175.8|44196.3|44176.3|44187.8|44167.8|7
1644326750000|2022-02-08 13:25:50|44193.8|44173.8|44192.8|44172.8|44196.3|44176.3|44192.8|44172.8|16
1644326760000|2022-02-08 13:26:00|44190.8|44170.8|44185.3|44165.3|44195.3|44175.3|44182.8|44162.8|13
1644326770000|2022-02-08 13:26:10|44187.8|44167.8|44175.8|44155.8|44190.8|44170.8|44175.8|44155.8|10
1644326780000|2022-02-08 13:26:20|44170.8|44150.8|44180.3|44160.3|44181.8|44161.8|44170.8|44150.8|4
1644326790000|2022-02-08 13:26:30|44179.8|44159.8|44175.3|44155.3|44180.3|44160.3|44173.3|44153.3|6
1644326800000|2022-02-08 13:26:40|44177.8|44157.8|44170.8|44150.8|44177.8|44157.8|44170.8|44150.8|9
1644326810000|2022-02-08 13:26:50|44170.3|44150.3|44205.3|44185.3|44210.8|44190.8|44170.3|44150.3|31
1644326820000|2022-02-08 13:27:00|44205.8|44185.8|44220.3|44200.3|44220.3|44200.3|44205.8|44185.8|16
1644326830000|2022-02-08 13:27:10|44215.8|44195.8|44220.3|44200.3|44220.3|44200.3|44215.3|44195.3|17
1644326840000|2022-02-08 13:27:20|44219.8|44199.8|44218.3|44198.3|44220.8|44200.8|44215.8|44195.8|10
1644326850000|2022-02-08 13:27:30|44215.8|44195.8|44202.8|44182.8|44215.8|44195.8|44202.8|44182.8|10
1644326860000|2022-02-08 13:27:40|44205.8|44185.8|44207.8|44187.8|44207.8|44187.8|44205.8|44185.8|4
1644326870000|2022-02-08 13:27:50|44205.3|44185.3|44192.8|44172.8|44205.3|44185.3|44192.8|44172.8|6
1644326880000|2022-02-08 13:28:00|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|44190.3|44170.3|9
1644326890000|2022-02-08 13:28:10|44187.8|44167.8|44185.8|44165.8|44190.3|44170.3|44185.8|44165.8|4
1644326900000|2022-02-08 13:28:20|44186.3|44166.3|44190.8|44170.8|44190.8|44170.8|44186.3|44166.3|6
1644326910000|2022-02-08 13:28:30|44187.8|44167.8|44180.3|44160.3|44187.8|44167.8|44172.8|44152.8|5
1644326920000|2022-02-08 13:28:40|||||||||1
1644326930000|2022-02-08 13:28:50|44178.3|44158.3|44187.8|44167.8|44188.3|44168.3|44178.3|44158.3|13
1644326940000|2022-02-08 13:29:00|44190.3|44170.3|44192.8|44172.8|44192.8|44172.8|44187.8|44167.8|7
1644326950000|2022-02-08 13:29:10|44187.8|44167.8|44184.8|44164.8|44187.8|44167.8|44184.8|44164.8|6
1644326960000|2022-02-08 13:29:20|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|44182.8|44162.8|3
1644326970000|2022-02-08 13:29:30|44180.8|44160.8|44182.8|44162.8|44182.8|44162.8|44180.8|44160.8|0
1644326980000|2022-02-08 13:29:40|44183.3|44163.3|44198.3|44178.3|44198.3|44178.3|44183.3|44163.3|9
1644326990000|2022-02-08 13:29:50|44198.8|44178.8|44205.3|44185.3|44205.3|44185.3|44198.8|44178.8|3
1644327000000|2022-02-08 13:30:00|44207.8|44187.8|44232.3|44212.3|44232.8|44212.8|44207.8|44187.8|24
1644327010000|2022-02-08 13:30:10|44231.8|44211.8|44227.8|44207.8|44232.8|44212.8|44227.8|44207.8|5
1644327020000|2022-02-08 13:30:20|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|44222.8|44202.8|8
1644327030000|2022-02-08 13:30:30|44223.3|44203.3|44227.8|44207.8|44227.8|44207.8|44223.3|44203.3|2
1644327040000|2022-02-08 13:30:40|44225.8|44205.8|44235.3|44215.3|44235.3|44215.3|44225.8|44205.8|11
1644327050000|2022-02-08 13:30:50|44232.8|44212.8|44235.8|44215.8|44235.8|44215.8|44230.3|44210.3|10
1644327060000|2022-02-08 13:31:00|44237.8|44217.8|44240.8|44220.8|44243.3|44223.3|44232.8|44212.8|19
1644327070000|2022-02-08 13:31:10|44238.8|44218.8|44238.3|44218.3|44240.8|44220.8|44237.8|44217.8|21
1644327080000|2022-02-08 13:31:20|44240.3|44220.3|44263.3|44243.3|44263.3|44243.3|44240.3|44220.3|13
1644327090000|2022-02-08 13:31:30|44265.3|44245.3|44268.3|44248.3|44268.3|44248.3|44260.8|44240.8|12
1644327100000|2022-02-08 13:31:40|44265.8|44245.8|44267.8|44247.8|44268.3|44248.3|44265.8|44245.8|8
1644327110000|2022-02-08 13:31:50|44268.3|44248.3|44270.8|44250.8|44270.8|44250.8|44267.8|44247.8|4
1644327120000|2022-02-08 13:32:00|44270.3|44250.3|44268.3|44248.3|44270.8|44250.8|44265.3|44245.3|9
1644327130000|2022-02-08 13:32:10|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|44267.8|44247.8|4
1644327140000|2022-02-08 13:32:20|44268.3|44248.3|44270.3|44250.3|44270.3|44250.3|44267.8|44247.8|4
1644327150000|2022-02-08 13:32:30|44269.8|44249.8|44267.8|44247.8|44269.8|44249.8|44265.3|44245.3|4
1644327160000|2022-02-08 13:32:40|44265.3|44245.3|44285.3|44265.3|44290.8|44270.8|44265.3|44245.3|20
1644327170000|2022-02-08 13:32:50|44288.3|44268.3|44295.3|44275.3|44298.3|44278.3|44285.3|44265.3|22
1644327180000|2022-02-08 13:33:00|44295.8|44275.8|44297.8|44277.8|44305.3|44285.3|44292.8|44272.8|47
1644327190000|2022-02-08 13:33:10|44295.8|44275.8|44292.8|44272.8|44302.3|44282.3|44292.8|44272.8|17
1644327200000|2022-02-08 13:33:20|44293.3|44273.3|44290.3|44270.3|44293.3|44273.3|44285.8|44265.8|9
1644327210000|2022-02-08 13:33:30|44287.8|44267.8|44290.3|44270.3|44290.3|44270.3|44287.8|44267.8|2
1644327220000|2022-02-08 13:33:40|44290.8|44270.8|44294.8|44274.8|44294.8|44274.8|44286.3|44266.3|18
1644327230000|2022-02-08 13:33:50|44292.8|44272.8|44285.8|44265.8|44297.3|44277.3|44285.8|44265.8|3
1644327240000|2022-02-08 13:34:00|44290.3|44270.3|44293.3|44273.3|44293.3|44273.3|44290.3|44270.3|8
1644327250000|2022-02-08 13:34:10|44292.8|44272.8|44295.8|44275.8|44295.8|44275.8|44292.8|44272.8|11
1644327260000|2022-02-08 13:34:20|44302.8|44282.8|44302.8|44282.8|44310.3|44290.3|44302.8|44282.8|46
1644327270000|2022-02-08 13:34:30|44300.8|44280.8|44300.8|44280.8|44300.8|44280.8|44295.8|44275.8|10
1644327280000|2022-02-08 13:34:40|44301.3|44281.3|44303.8|44283.8|44305.8|44285.8|44301.3|44281.3|19
1644327290000|2022-02-08 13:34:50|44303.3|44283.3|44305.8|44285.8|44305.8|44285.8|44300.8|44280.8|16
1644327300000|2022-02-08 13:35:00|44308.3|44288.3|44320.3|44300.3|44320.3|44300.3|44308.3|44288.3|19
1644327310000|2022-02-08 13:35:10|44320.8|44300.8|44320.8|44300.8|44320.8|44300.8|44318.3|44298.3|12
1644327320000|2022-02-08 13:35:20|44320.3|44300.3|44315.3|44295.3|44320.3|44300.3|44313.3|44293.3|5
1644327330000|2022-02-08 13:35:30|44316.3|44296.3|44320.8|44300.8|44325.3|44305.3|44316.3|44296.3|9
1644327340000|2022-02-08 13:35:40|44320.3|44300.3|44314.8|44294.8|44320.3|44300.3|44314.8|44294.8|6
1644327350000|2022-02-08 13:35:50|44310.3|44290.3|44312.8|44292.8|44312.8|44292.8|44310.3|44290.3|5
1644327360000|2022-02-08 13:36:00|44315.3|44295.3|44335.8|44315.8|44335.8|44315.8|44315.3|44295.3|19
1644327370000|2022-02-08 13:36:10|44335.3|44315.3|44340.8|44320.8|44340.8|44320.8|44335.3|44315.3|10
1644327380000|2022-02-08 13:36:20|44340.3|44320.3|44330.3|44310.3|44340.3|44320.3|44327.8|44307.8|13
1644327390000|2022-02-08 13:36:30|44329.8|44309.8|44325.3|44305.3|44329.8|44309.8|44324.8|44304.8|16
1644327400000|2022-02-08 13:36:40|44324.8|44304.8|44315.8|44295.8|44325.3|44305.3|44315.8|44295.8|13
1644327410000|2022-02-08 13:36:50|44315.3|44295.3|44305.3|44285.3|44315.3|44295.3|44305.3|44285.3|39
1644327420000|2022-02-08 13:37:00|44305.8|44285.8|44308.8|44288.8|44314.3|44294.3|44305.8|44285.8|255
1644327430000|2022-02-08 13:37:10|44306.3|44286.3|44298.8|44278.8|44306.3|44286.3|44298.8|44278.8|8
1644327440000|2022-02-08 13:37:20|44296.8|44276.8|44296.8|44276.8|44304.3|44284.3|44296.3|44276.3|10
1644327450000|2022-02-08 13:37:30|44298.8|44278.8|44311.3|44291.3|44311.3|44291.3|44298.8|44278.8|3
1644327460000|2022-02-08 13:37:40|44311.8|44291.8|44314.3|44294.3|44316.8|44296.8|44311.8|44291.8|4
1644327470000|2022-02-08 13:37:50|44316.8|44296.8|44331.3|44311.3|44331.3|44311.3|44316.3|44296.3|25
1644327480000|2022-02-08 13:38:00|44333.8|44313.8|44341.8|44321.8|44346.8|44326.8|44333.8|44313.8|41
1644327490000|2022-02-08 13:38:10|44343.8|44323.8|44341.3|44321.3|44347.3|44327.3|44341.3|44321.3|10
1644327500000|2022-02-08 13:38:20|44338.8|44318.8|44338.8|44318.8|44341.3|44321.3|44338.8|44318.8|4
1644327510000|2022-02-08 13:38:30|44341.3|44321.3|44336.8|44316.8|44341.3|44321.3|44336.3|44316.3|8
1644327520000|2022-02-08 13:38:40|44338.8|44318.8|44341.3|44321.3|44341.3|44321.3|44338.8|44318.8|8
1644327530000|2022-02-08 13:38:50|44343.3|44323.3|44331.3|44311.3|44343.8|44323.8|44323.8|44303.8|17
1644327540000|2022-02-08 13:39:00|44331.8|44311.8|44338.8|44318.8|44338.8|44318.8|44331.3|44311.3|6
1644327550000|2022-02-08 13:39:10|44341.3|44321.3|44335.8|44315.8|44341.3|44321.3|44333.3|44313.3|9
1644327560000|2022-02-08 13:39:20|44331.8|44311.8|44331.3|44311.3|44333.8|44313.8|44327.3|44307.3|10
1644327570000|2022-02-08 13:39:30|44331.8|44311.8|44326.3|44306.3|44336.8|44316.8|44323.8|44303.8|18
1644327580000|2022-02-08 13:39:40|44325.8|44305.8|44325.8|44305.8|44325.8|44305.8|44318.8|44298.8|8
1644327590000|2022-02-08 13:39:50|44327.8|44307.8|44331.3|44311.3|44331.3|44311.3|44326.3|44306.3|11
1644327600000|2022-02-08 13:40:00|44333.8|44313.8|44336.3|44316.3|44336.3|44316.3|44331.3|44311.3|11
1644327610000|2022-02-08 13:40:10|44333.8|44313.8|44333.8|44313.8|44333.8|44313.8|44333.3|44313.3|1
1644327620000|2022-02-08 13:40:20|44334.3|44314.3|44336.3|44316.3|44338.3|44318.3|44333.8|44313.8|5
1644327630000|2022-02-08 13:40:30|44333.8|44313.8|44331.8|44311.8|44333.8|44313.8|44331.8|44311.8|4
1644327640000|2022-02-08 13:40:40|44331.3|44311.3|44341.3|44321.3|44341.3|44321.3|44331.3|44311.3|9
1644327650000|2022-02-08 13:40:50|44339.3|44319.3|44341.3|44321.3|44341.3|44321.3|44339.3|44319.3|5
1644327660000|2022-02-08 13:41:00|44341.8|44321.8|44341.3|44321.3|44342.3|44322.3|44336.8|44316.8|21
1644327670000|2022-02-08 13:41:10|44341.8|44321.8|44346.8|44326.8|44346.8|44326.8|44341.8|44321.8|16
1644327680000|2022-02-08 13:41:20|44346.3|44326.3|44311.3|44291.3|44346.8|44326.8|44311.3|44291.3|32
1644327690000|2022-02-08 13:41:30|44311.8|44291.8|44308.8|44288.8|44311.8|44291.8|44306.3|44286.3|26
1644327700000|2022-02-08 13:41:40|44306.8|44286.8|44306.3|44286.3|44306.8|44286.8|44303.8|44283.8|10
1644327710000|2022-02-08 13:41:50|44305.8|44285.8|44296.3|44276.3|44305.8|44285.8|44296.3|44276.3|9
1644327720000|2022-02-08 13:42:00|44295.8|44275.8|44291.3|44271.3|44296.3|44276.3|44286.8|44266.8|20
1644327730000|2022-02-08 13:42:10|44291.8|44271.8|44295.8|44275.8|44296.3|44276.3|44290.8|44270.8|7
1644327740000|2022-02-08 13:42:20|44293.3|44273.3|44303.8|44283.8|44306.3|44286.3|44291.8|44271.8|18
1644327750000|2022-02-08 13:42:30|44303.3|44283.3|44305.8|44285.8|44311.3|44291.3|44301.3|44281.3|10
1644327760000|2022-02-08 13:42:40|44307.8|44287.8|44315.8|44295.8|44316.3|44296.3|44307.8|44287.8|8
1644327770000|2022-02-08 13:42:50|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|44316.3|44296.3|6
1644327780000|2022-02-08 13:43:00|44316.8|44296.8|44311.3|44291.3|44319.3|44299.3|44311.3|44291.3|14
1644327790000|2022-02-08 13:43:10|44311.8|44291.8|44321.8|44301.8|44326.3|44306.3|44311.3|44291.3|23
1644327800000|2022-02-08 13:43:20|44319.8|44299.8|44323.8|44303.8|44326.8|44306.8|44319.8|44299.8|9
1644327810000|2022-02-08 13:43:30|44326.3|44306.3|44323.3|44303.3|44326.3|44306.3|44323.3|44303.3|5
1644327820000|2022-02-08 13:43:40|44321.3|44301.3|44316.3|44296.3|44324.3|44304.3|44316.3|44296.3|25
1644327830000|2022-02-08 13:43:50|44316.8|44296.8|44318.8|44298.8|44321.3|44301.3|44316.3|44296.3|8
1644327840000|2022-02-08 13:44:00|44316.3|44296.3|44316.3|44296.3|44316.8|44296.8|44311.3|44291.3|9
1644327850000|2022-02-08 13:44:10|44316.8|44296.8|44314.3|44294.3|44321.3|44301.3|44309.3|44289.3|69
1644327860000|2022-02-08 13:44:20|44316.3|44296.3|44316.3|44296.3|44321.8|44301.8|44315.8|44295.8|21
1644327870000|2022-02-08 13:44:30|44313.8|44293.8|44306.3|44286.3|44313.8|44293.8|44306.3|44286.3|15
1644327880000|2022-02-08 13:44:40|44308.8|44288.8|44306.3|44286.3|44309.3|44289.3|44304.3|44284.3|11
1644327890000|2022-02-08 13:44:50|44318.3|44298.3|44298.3|44278.3|44318.3|44298.3|44298.3|44278.3|14
1644327900000|2022-02-08 13:45:00|44300.8|44280.8|44295.8|44275.8|44301.3|44281.3|44295.8|44275.8|17
1644327910000|2022-02-08 13:45:10|44296.3|44276.3|44320.8|44300.8|44320.8|44300.8|44295.8|44275.8|57
1644327920000|2022-02-08 13:45:20|44320.3|44300.3|44321.3|44301.3|44321.3|44301.3|44316.3|44296.3|7
1644327930000|2022-02-08 13:45:30|44320.8|44300.8|44336.8|44316.8|44336.8|44316.8|44320.8|44300.8|16
1644327940000|2022-02-08 13:45:40|44339.3|44319.3|44343.8|44323.8|44346.3|44326.3|44339.3|44319.3|13
1644327950000|2022-02-08 13:45:50|44345.8|44325.8|44346.3|44326.3|44346.3|44326.3|44343.8|44323.8|4
1644327960000|2022-02-08 13:46:00|44346.8|44326.8|44343.8|44323.8|44347.3|44327.3|44343.8|44323.8|17
1644327970000|2022-02-08 13:46:10|44341.3|44321.3|44346.8|44326.8|44346.8|44326.8|44334.3|44314.3|12
1644327980000|2022-02-08 13:46:20|44351.8|44331.8|44351.3|44331.3|44351.8|44331.8|44351.3|44331.3|13
1644327990000|2022-02-08 13:46:30|44350.8|44330.8|44331.3|44311.3|44350.8|44330.8|44329.3|44309.3|13
1644328000000|2022-02-08 13:46:40|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|44326.3|44306.3|9
1644328010000|2022-02-08 13:46:50|44328.3|44308.3|44328.8|44308.8|44333.8|44313.8|44328.3|44308.3|13
1644328020000|2022-02-08 13:47:00|44330.8|44310.8|44326.3|44306.3|44335.8|44315.8|44325.8|44305.8|17
1644328030000|2022-02-08 13:47:10|44326.8|44306.8|44326.3|44306.3|44326.8|44306.8|44326.3|44306.3|3
1644328040000|2022-02-08 13:47:20|44325.8|44305.8|44323.3|44303.3|44325.8|44305.8|44323.3|44303.3|5
1644328050000|2022-02-08 13:47:30|44323.8|44303.8|44323.3|44303.3|44323.8|44303.8|44323.3|44303.3|1
1644328060000|2022-02-08 13:47:40|44320.8|44300.8|44311.3|44291.3|44320.8|44300.8|44311.3|44291.3|8
1644328070000|2022-02-08 13:47:50|44313.8|44293.8|44315.8|44295.8|44316.3|44296.3|44313.8|44293.8|8
1644328080000|2022-02-08 13:48:00|44313.8|44293.8|44313.8|44293.8|44315.8|44295.8|44311.3|44291.3|0
1644328090000|2022-02-08 13:48:10|44313.3|44293.3|44315.8|44295.8|44315.8|44295.8|44306.3|44286.3|13
1644328100000|2022-02-08 13:48:20|44313.8|44293.8|44326.8|44306.8|44326.8|44306.8|44313.8|44293.8|15
1644328110000|2022-02-08 13:48:30|44327.3|44307.3|44331.8|44311.8|44331.8|44311.8|44324.3|44304.3|10
1644328120000|2022-02-08 13:48:40|44323.8|44303.8|44321.8|44301.8|44330.8|44310.8|44321.3|44301.3|23
1644328130000|2022-02-08 13:48:50|44323.3|44303.3|44326.3|44306.3|44326.3|44306.3|44321.3|44301.3|2
1644328140000|2022-02-08 13:49:00|44328.8|44308.8|44320.8|44300.8|44328.8|44308.8|44320.8|44300.8|6
1644328150000|2022-02-08 13:49:10|44318.8|44298.8|44318.3|44298.3|44318.8|44298.8|44318.3|44298.3|4
1644328160000|2022-02-08 13:49:20|44316.3|44296.3|44318.3|44298.3|44318.3|44298.3|44316.3|44296.3|0
1644328170000|2022-02-08 13:49:30|44318.8|44298.8|44311.3|44291.3|44318.8|44298.8|44311.3|44291.3|5
1644328180000|2022-02-08 13:49:40|44313.8|44293.8|44311.3|44291.3|44313.8|44293.8|44311.3|44291.3|1
1644328190000|2022-02-08 13:49:50|44311.8|44291.8|44320.8|44300.8|44320.8|44300.8|44311.8|44291.8|5
1644328200000|2022-02-08 13:50:00|44321.3|44301.3|44326.3|44306.3|44326.3|44306.3|44321.3|44301.3|9
1644328210000|2022-02-08 13:50:10|44325.8|44305.8|44316.3|44296.3|44326.3|44306.3|44316.3|44296.3|7
1644328220000|2022-02-08 13:50:20|44315.8|44295.8|44311.3|44291.3|44315.8|44295.8|44311.3|44291.3|3
1644328230000|2022-02-08 13:50:30|44303.8|44283.8|44296.3|44276.3|44303.8|44283.8|44292.3|44272.3|14
1644328240000|2022-02-08 13:50:40|44298.3|44278.3|44294.3|44274.3|44298.3|44278.3|44292.3|44272.3|6
1644328250000|2022-02-08 13:50:50|44293.8|44273.8|44301.8|44281.8|44301.8|44281.8|44293.8|44273.8|21
1644328260000|2022-02-08 13:51:00|44306.3|44286.3|44321.8|44301.8|44321.8|44301.8|44306.3|44286.3|35
1644328270000|2022-02-08 13:51:10|44321.3|44301.3|44331.8|44311.8|44331.8|44311.8|44321.3|44301.3|8
1644328280000|2022-02-08 13:51:20|44338.8|44318.8|44361.3|44341.3|44361.3|44341.3|44338.8|44318.8|44
1644328290000|2022-02-08 13:51:30|44361.8|44341.8|44376.3|44356.3|44376.8|44356.8|44361.3|44341.3|28
1644328300000|2022-02-08 13:51:40|44376.8|44356.8|44383.3|44363.3|44398.8|44378.8|44376.3|44356.3|24
1644328310000|2022-02-08 13:51:50|44378.3|44358.3|44386.8|44366.8|44386.8|44366.8|44375.8|44355.8|15
1644328320000|2022-02-08 13:52:00|44384.3|44364.3|44379.3|44359.3|44386.8|44366.8|44376.8|44356.8|16
1644328330000|2022-02-08 13:52:10|44381.3|44361.3|44381.8|44361.8|44386.8|44366.8|44381.3|44361.3|32
1644328340000|2022-02-08 13:52:20|44382.3|44362.3|44381.8|44361.8|44384.8|44364.8|44381.8|44361.8|5
1644328350000|2022-02-08 13:52:30|44379.8|44359.8|44369.8|44349.8|44381.8|44361.8|44368.8|44348.8|26
1644328360000|2022-02-08 13:52:40|44369.3|44349.3|44364.3|44344.3|44369.3|44349.3|44364.3|44344.3|17
1644328370000|2022-02-08 13:52:50|44366.8|44346.8|44364.8|44344.8|44367.3|44347.3|44364.8|44344.8|7
1644328380000|2022-02-08 13:53:00|44367.3|44347.3|44370.4|44350.4|44370.9|44350.9|44367.3|44347.3|15
1644328390000|2022-02-08 13:53:10|44368.4|44348.4|44375.9|44355.9|44375.9|44355.9|44367.9|44347.9|9
1644328400000|2022-02-08 13:53:20|44377.9|44357.9|44382.9|44362.9|44387.3|44367.3|44377.9|44357.9|7
1644328410000|2022-02-08 13:53:30|44384.8|44364.8|44402.3|44382.3|44402.3|44382.3|44377.3|44357.3|34
1644328420000|2022-02-08 13:53:40|44404.8|44384.8|44415.4|44395.4|44417.3|44397.3|44404.8|44384.8|50
1644328430000|2022-02-08 13:53:50|44424.3|44404.3|44427.9|44407.9|44432.9|44412.9|44422.9|44402.9|30
1644328440000|2022-02-08 13:54:00|44430.4|44410.4|44455.4|44435.4|44457.3|44437.3|44427.9|44407.9|66
1644328450000|2022-02-08 13:54:10|44450.9|44430.9|44440.9|44420.9|44455.4|44435.4|44440.9|44420.9|49
1644328460000|2022-02-08 13:54:20|44430.4|44410.4|44420.4|44400.4|44433.4|44413.4|44418.9|44398.9|36
1644328470000|2022-02-08 13:54:30|44420.9|44400.9|44426.8|44406.8|44432.9|44412.9|44420.9|44400.9|14
1644328480000|2022-02-08 13:54:40|44427.3|44407.3|44422.9|44402.9|44430.4|44410.4|44422.9|44402.9|9
1644328490000|2022-02-08 13:54:50|44427.3|44407.3|44442.3|44422.3|44444.8|44424.8|44427.3|44407.3|18
1644328500000|2022-02-08 13:55:00|44444.8|44424.8|44442.9|44422.9|44447.3|44427.3|44437.9|44417.9|35
1644328510000|2022-02-08 13:55:10|44445.4|44425.4|44447.3|44427.3|44447.9|44427.9|44442.9|44422.9|12
1644328520000|2022-02-08 13:55:20|44447.9|44427.9|44457.9|44437.9|44458.4|44438.4|44447.9|44427.9|231
1644328530000|2022-02-08 13:55:30|44460.4|44440.4|44467.9|44447.9|44468.4|44448.4|44460.4|44440.4|34
1644328540000|2022-02-08 13:55:40|44465.4|44445.4|44460.9|44440.9|44465.4|44445.4|44457.9|44437.9|9
1644328550000|2022-02-08 13:55:50|44463.4|44443.4|44480.9|44460.9|44480.9|44460.9|44460.9|44440.9|22
1644328560000|2022-02-08 13:56:00|44478.4|44458.4|44483.9|44463.9|44488.4|44468.4|44477.9|44457.9|48
1644328570000|2022-02-08 13:56:10|44482.3|44462.3|44458.4|44438.4|44482.3|44462.3|44458.4|44438.4|54
1644328580000|2022-02-08 13:56:20|44462.9|44442.9|44470.9|44450.9|44470.9|44450.9|44462.9|44442.9|34
1644328590000|2022-02-08 13:56:30|44471.4|44451.4|44482.9|44462.9|44486.4|44466.4|44471.4|44451.4|15
1644328600000|2022-02-08 13:56:40|44483.4|44463.4|44483.4|44463.4|44487.9|44467.9|44482.9|44462.9|9
1644328610000|2022-02-08 13:56:50|44483.9|44463.9|44483.9|44463.9|44485.9|44465.9|44483.4|44463.4|11
1644328620000|2022-02-08 13:57:00|44483.4|44463.4|44483.9|44463.9|44495.4|44475.4|44483.4|44463.4|16
1644328630000|2022-02-08 13:57:10|44483.4|44463.4|44488.9|44468.9|44493.4|44473.4|44483.4|44463.4|15
1644328640000|2022-02-08 13:57:20|44493.4|44473.4|44475.4|44455.4|44493.4|44473.4|44475.4|44455.4|22
1644328650000|2022-02-08 13:57:30|44470.9|44450.9|44470.9|44450.9|44473.4|44453.4|44470.4|44450.4|9
1644328660000|2022-02-08 13:57:40|44470.4|44450.4|44473.9|44453.9|44473.9|44453.9|44468.4|44448.4|14
1644328670000|2022-02-08 13:57:50|44478.4|44458.4|44473.4|44453.4|44478.4|44458.4|44473.4|44453.4|10
1644328680000|2022-02-08 13:58:00|44473.9|44453.9|44490.9|44470.9|44493.4|44473.4|44473.9|44453.9|58
1644328690000|2022-02-08 13:58:10|44488.9|44468.9|44480.9|44460.9|44490.9|44470.9|44480.4|44460.4|10
1644328700000|2022-02-08 13:58:20|44482.9|44462.9|44480.9|44460.9|44483.4|44463.4|44480.9|44460.9|6
1644328710000|2022-02-08 13:58:30|44483.4|44463.4|44475.4|44455.4|44485.9|44465.9|44475.4|44455.4|17
1644328720000|2022-02-08 13:58:40|44473.4|44453.4|44468.4|44448.4|44473.4|44453.4|44468.4|44448.4|1
1644328730000|2022-02-08 13:58:50|44468.9|44448.9|44460.9|44440.9|44468.9|44448.9|44460.9|44440.9|19
1644328740000|2022-02-08 13:59:00|44458.9|44438.9|44481.4|44461.4|44481.9|44461.9|44458.4|44438.4|14
1644328750000|2022-02-08 13:59:10|44480.9|44460.9|44468.4|44448.4|44480.9|44460.9|44468.4|44448.4|5
1644328760000|2022-02-08 13:59:20|44469.9|44449.9|44471.9|44451.9|44472.4|44452.4|44469.4|44449.4|21
1644328770000|2022-02-08 13:59:30|44474.4|44454.4|44469.4|44449.4|44474.4|44454.4|44469.4|44449.4|9
1644328780000|2022-02-08 13:59:40|44468.9|44448.9|44473.9|44453.9|44473.9|44453.9|44468.9|44448.9|4
1644328790000|2022-02-08 13:59:50|44476.4|44456.4|44478.9|44458.9|44478.9|44458.9|44476.4|44456.4|13
1644328800000|2022-02-08 14:00:00|44481.4|44461.4|44459.4|44439.4|44484.4|44464.4|44459.4|44439.4|34
1644328810000|2022-02-08 14:00:10|44461.4|44441.4|44473.4|44453.4|44478.4|44458.4|44459.4|44439.4|11
1644328820000|2022-02-08 14:00:20|44473.9|44453.9|44455.9|44435.9|44473.9|44453.9|44455.9|44435.9|10
1644328830000|2022-02-08 14:00:30|44455.4|44435.4|44443.4|44423.4|44455.4|44435.4|44443.4|44423.4|29
1644328840000|2022-02-08 14:00:40|44442.9|44422.9|44438.9|44418.9|44442.9|44422.9|44435.9|44415.9|24
1644328850000|2022-02-08 14:00:50|44438.4|44418.4|44437.9|44417.9|44440.9|44420.9|44435.9|44415.9|32
1644328860000|2022-02-08 14:01:00|44435.9|44415.9|44453.4|44433.4|44462.9|44442.9|44435.9|44415.9|35
1644328870000|2022-02-08 14:01:10|44451.4|44431.4|44461.4|44441.4|44461.4|44441.4|44451.4|44431.4|10
1644328880000|2022-02-08 14:01:20|44460.9|44440.9|44455.4|44435.4|44460.9|44440.9|44454.8|44434.8|10
1644328890000|2022-02-08 14:01:30|44453.4|44433.4|44450.4|44430.4|44455.4|44435.4|44450.4|44430.4|6
1644328900000|2022-02-08 14:01:40|44448.4|44428.4|44493.9|44473.9|44493.9|44473.9|44445.9|44425.9|68
1644328910000|2022-02-08 14:01:50|44496.4|44476.4|44500.4|44480.4|44500.9|44480.9|44495.9|44475.9|22
1644328920000|2022-02-08 14:02:00|44500.9|44480.9|44503.4|44483.4|44520.4|44500.4|44500.9|44480.9|72
1644328930000|2022-02-08 14:02:10|44504.4|44484.4|44506.4|44486.4|44506.4|44486.4|44503.9|44483.9|9
1644328940000|2022-02-08 14:02:20|44505.9|44485.9|44488.4|44468.4|44505.9|44485.9|44488.4|44468.4|22
1644328950000|2022-02-08 14:02:30|44490.9|44470.9|44501.4|44481.4|44501.4|44481.4|44490.9|44470.9|14
1644328960000|2022-02-08 14:02:40|44501.9|44481.9|44500.9|44480.9|44503.4|44483.4|44500.9|44480.9|9
1644328970000|2022-02-08 14:02:50|44498.9|44478.9|44498.4|44478.4|44508.9|44488.9|44498.4|44478.4|22
1644328980000|2022-02-08 14:03:00|44498.9|44478.9|44507.9|44487.9|44507.9|44487.9|44498.9|44478.9|15
1644328990000|2022-02-08 14:03:10|44508.4|44488.4|44510.9|44490.9|44515.9|44495.9|44508.4|44488.4|18
1644329000000|2022-02-08 14:03:20|44513.4|44493.4|44513.9|44493.9|44513.9|44493.9|44510.9|44490.9|7
1644329010000|2022-02-08 14:03:30|44513.4|44493.4|44515.9|44495.9|44515.9|44495.9|44513.4|44493.4|11
1644329020000|2022-02-08 14:03:40|44516.4|44496.4|44523.4|44503.4|44523.9|44503.9|44516.4|44496.4|48
1644329030000|2022-02-08 14:03:50|44522.9|44502.9|44520.9|44500.9|44526.4|44506.4|44520.9|44500.9|16
1644329040000|2022-02-08 14:04:00|44521.4|44501.4|44503.4|44483.4|44521.4|44501.4|44503.4|44483.4|19
1644329050000|2022-02-08 14:04:10|44500.9|44480.9|44508.4|44488.4|44508.4|44488.4|44500.4|44480.4|15
1644329060000|2022-02-08 14:04:20|44508.9|44488.9|44506.4|44486.4|44509.4|44489.4|44506.4|44486.4|18
1644329070000|2022-02-08 14:04:30|44501.4|44481.4|44488.9|44468.9|44501.4|44481.4|44483.4|44463.4|23
1644329080000|2022-02-08 14:04:40|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|3
1644329090000|2022-02-08 14:04:50|44488.9|44468.9|44488.4|44468.4|44488.9|44468.9|44488.4|44468.4|5
1644329100000|2022-02-08 14:05:00|44486.4|44466.4|44493.9|44473.9|44493.9|44473.9|44483.4|44463.4|10
1644329110000|2022-02-08 14:05:10|44494.4|44474.4|44513.4|44493.4|44513.4|44493.4|44494.4|44474.4|12
1644329120000|2022-02-08 14:05:20|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|44513.9|44493.9|2
1644329130000|2022-02-08 14:05:30|44514.4|44494.4|44508.9|44488.9|44518.4|44498.4|44508.9|44488.9|9
1644329140000|2022-02-08 14:05:40|44508.4|44488.4|44508.9|44488.9|44508.9|44488.9|44506.9|44486.9|4
1644329150000|2022-02-08 14:05:50|||||||||1
1644329160000|2022-02-08 14:06:00|44509.4|44489.4|44512.9|44492.9|44512.9|44492.9|44508.9|44488.9|3
1644329170000|2022-02-08 14:06:10|44508.9|44488.9|44503.9|44483.9|44508.9|44488.9|44503.4|44483.4|5
1644329180000|2022-02-08 14:06:20|44503.4|44483.4|44510.9|44490.9|44511.4|44491.4|44503.4|44483.4|13
1644329190000|2022-02-08 14:06:30|44508.9|44488.9|44513.9|44493.9|44513.9|44493.9|44508.9|44488.9|8
1644329200000|2022-02-08 14:06:40|44514.4|44494.4|44506.4|44486.4|44516.4|44496.4|44506.4|44486.4|4
1644329210000|2022-02-08 14:06:50|44511.4|44491.4|44512.9|44492.9|44515.4|44495.4|44511.4|44491.4|10
1644329220000|2022-02-08 14:07:00|44513.4|44493.4|44508.9|44488.9|44513.9|44493.9|44508.9|44488.9|16
1644329230000|2022-02-08 14:07:10|44511.4|44491.4|44508.9|44488.9|44513.4|44493.4|44508.9|44488.9|6
1644329240000|2022-02-08 14:07:20|44508.4|44488.4|44510.9|44490.9|44510.9|44490.9|44508.4|44488.4|6
1644329250000|2022-02-08 14:07:30|44512.9|44492.9|44508.4|44488.4|44512.9|44492.9|44508.4|44488.4|6
1644329260000|2022-02-08 14:07:40|44507.9|44487.9|44506.4|44486.4|44507.9|44487.9|44503.9|44483.9|7
1644329270000|2022-02-08 14:07:50|44505.9|44485.9|44509.4|44489.4|44511.4|44491.4|44503.9|44483.9|10
1644329280000|2022-02-08 14:08:00|44513.4|44493.4|44508.9|44488.9|44513.9|44493.9|44508.9|44488.9|20
1644329290000|2022-02-08 14:08:10|44510.9|44490.9|44508.9|44488.9|44510.9|44490.9|44508.9|44488.9|2
1644329300000|2022-02-08 14:08:20|44510.9|44490.9|44513.4|44493.4|44513.9|44493.9|44510.9|44490.9|18
1644329310000|2022-02-08 14:08:30|44513.9|44493.9|44513.4|44493.4|44513.9|44493.9|44513.4|44493.4|7
1644329320000|2022-02-08 14:08:40|44511.4|44491.4|44513.9|44493.9|44516.4|44496.4|44511.4|44491.4|14
1644329330000|2022-02-08 14:08:50|44511.9|44491.9|44510.9|44490.9|44511.9|44491.9|44510.9|44490.9|2
1644329340000|2022-02-08 14:09:00|44511.4|44491.4|44508.4|44488.4|44511.4|44491.4|44508.4|44488.4|13
1644329350000|2022-02-08 14:09:10|44505.9|44485.9|44493.9|44473.9|44505.9|44485.9|44490.9|44470.9|7
1644329360000|2022-02-08 14:09:20|44491.4|44471.4|44493.4|44473.4|44493.9|44473.9|44491.4|44471.4|4
1644329370000|2022-02-08 14:09:30|44493.9|44473.9|44493.4|44473.4|44493.9|44473.9|44491.4|44471.4|15
1644329380000|2022-02-08 14:09:40|44490.4|44470.4|44488.4|44468.4|44490.4|44470.4|44488.4|44468.4|9
1644329390000|2022-02-08 14:09:50|44485.9|44465.9|44483.9|44463.9|44485.9|44465.9|44483.9|44463.9|3
1644329400000|2022-02-08 14:10:00|44484.4|44464.4|44483.9|44463.9|44486.4|44466.4|44480.9|44460.9|13
1644329410000|2022-02-08 14:10:10|44484.4|44464.4|44465.9|44445.9|44484.4|44464.4|44463.9|44443.9|15
1644329420000|2022-02-08 14:10:20|44465.4|44445.4|44468.4|44448.4|44468.9|44448.9|44461.4|44441.4|17
1644329430000|2022-02-08 14:10:30|44468.9|44448.9|44468.9|44448.9|44468.9|44448.9|44466.4|44446.4|6
1644329440000|2022-02-08 14:10:40|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|44468.4|44448.4|2
1644329450000|2022-02-08 14:10:50|44470.9|44450.9|44456.4|44436.4|44470.9|44450.9|44456.4|44436.4|15
1644329460000|2022-02-08 14:11:00|44455.9|44435.9|44451.4|44431.4|44455.9|44435.9|44451.4|44431.4|2
1644329470000|2022-02-08 14:11:10|44449.4|44429.4|44453.4|44433.4|44453.4|44433.4|44448.9|44428.9|7
1644329480000|2022-02-08 14:11:20|44455.4|44435.4|44455.9|44435.9|44455.9|44435.9|44453.4|44433.4|7
1644329490000|2022-02-08 14:11:30|44453.9|44433.9|44453.4|44433.4|44456.4|44436.4|44453.4|44433.4|5
1644329500000|2022-02-08 14:11:40|44458.4|44438.4|44470.9|44450.9|44470.9|44450.9|44458.4|44438.4|16
1644329510000|2022-02-08 14:11:50|44477.9|44457.9|44478.9|44458.9|44480.4|44460.4|44477.3|44457.3|7
1644329520000|2022-02-08 14:12:00|44480.9|44460.9|44498.4|44478.4|44506.4|44486.4|44480.9|44460.9|44
1644329530000|2022-02-08 14:12:10|44503.4|44483.4|44492.9|44472.9|44503.4|44483.4|44492.9|44472.9|18
1644329540000|2022-02-08 14:12:20|44493.4|44473.4|44493.9|44473.9|44493.9|44473.9|44493.4|44473.4|7
1644329550000|2022-02-08 14:12:30|44493.4|44473.4|44488.9|44468.9|44493.9|44473.9|44488.9|44468.9|13
1644329560000|2022-02-08 14:12:40|44487.9|44467.9|44485.4|44465.4|44487.9|44467.9|44485.4|44465.4|2
1644329570000|2022-02-08 14:12:50|44484.8|44464.8|44497.9|44477.9|44498.9|44478.9|44484.8|44464.8|10
1644329580000|2022-02-08 14:13:00|44493.9|44473.9|44488.4|44468.4|44493.9|44473.9|44488.4|44468.4|6
1644329590000|2022-02-08 14:13:10|44486.4|44466.4|44484.8|44464.8|44486.4|44466.4|44484.8|44464.8|1
1644329600000|2022-02-08 14:13:20|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|44485.4|44465.4|3
1644329610000|2022-02-08 14:13:30|44488.9|44468.9|44490.9|44470.9|44490.9|44470.9|44488.9|44468.9|3
1644329620000|2022-02-08 14:13:40|44493.9|44473.9|44488.4|44468.4|44493.9|44473.9|44488.4|44468.4|3
1644329630000|2022-02-08 14:13:50|44488.9|44468.9|44498.9|44478.9|44500.9|44480.9|44488.4|44468.4|22
1644329640000|2022-02-08 14:14:00|44503.4|44483.4|44497.9|44477.9|44503.4|44483.4|44497.9|44477.9|5
1644329650000|2022-02-08 14:14:10|44498.4|44478.4|44497.9|44477.9|44498.4|44478.4|44497.9|44477.9|3
1644329660000|2022-02-08 14:14:20|44495.9|44475.9|44491.4|44471.4|44495.9|44475.9|44489.9|44469.9|1
1644329670000|2022-02-08 14:14:30|44491.9|44471.9|44488.4|44468.4|44493.9|44473.9|44488.4|44468.4|8
1644329680000|2022-02-08 14:14:40|||||||||5
1644329690000|2022-02-08 14:14:50|44480.4|44460.4|44462.9|44442.9|44480.4|44460.4|44462.9|44442.9|13
1644329700000|2022-02-08 14:15:00|44463.9|44443.9|44468.9|44448.9|44470.9|44450.9|44463.4|44443.4|15
1644329710000|2022-02-08 14:15:10|44468.4|44448.4|44473.4|44453.4|44473.4|44453.4|44465.9|44445.9|10
1644329720000|2022-02-08 14:15:20|44471.4|44451.4|44468.4|44448.4|44471.4|44451.4|44465.9|44445.9|6
1644329730000|2022-02-08 14:15:30|44466.4|44446.4|44460.9|44440.9|44466.4|44446.4|44460.4|44440.4|11
1644329740000|2022-02-08 14:15:40|44460.4|44440.4|44453.9|44433.9|44460.4|44440.4|44453.9|44433.9|26
1644329750000|2022-02-08 14:15:50|44453.4|44433.4|44458.4|44438.4|44458.4|44438.4|44453.4|44433.4|9
1644329760000|2022-02-08 14:16:00|44460.4|44440.4|44461.9|44441.9|44461.9|44441.9|44460.4|44440.4|10
1644329770000|2022-02-08 14:16:10|44464.4|44444.4|44461.4|44441.4|44470.9|44450.9|44458.9|44438.9|20
1644329780000|2022-02-08 14:16:20|44460.9|44440.9|44463.4|44443.4|44463.4|44443.4|44458.9|44438.9|9
1644329790000|2022-02-08 14:16:30|44467.9|44447.9|44483.9|44463.9|44483.9|44463.9|44467.9|44447.9|13
1644329800000|2022-02-08 14:16:40|44485.9|44465.9|44489.4|44469.4|44489.4|44469.4|44483.9|44463.9|3
1644329810000|2022-02-08 14:16:50|44488.9|44468.9|44493.9|44473.9|44493.9|44473.9|44487.9|44467.9|5
1644329820000|2022-02-08 14:17:00|44495.9|44475.9|44501.4|44481.4|44503.9|44483.9|44495.9|44475.9|7
1644329830000|2022-02-08 14:17:10|44500.9|44480.9|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|7
1644329840000|2022-02-08 14:17:20|44498.9|44478.9|44498.9|44478.9|44498.9|44478.9|44498.4|44478.4|3
1644329850000|2022-02-08 14:17:30|44499.4|44479.4|44503.4|44483.4|44503.4|44483.4|44498.4|44478.4|1
1644329860000|2022-02-08 14:17:40|44503.9|44483.9|44511.4|44491.4|44515.4|44495.4|44503.9|44483.9|15
1644329870000|2022-02-08 14:17:50|44511.9|44491.9|44511.9|44491.9|44511.9|44491.9|44511.4|44491.4|4
1644329880000|2022-02-08 14:18:00|44511.4|44491.4|44508.4|44488.4|44513.4|44493.4|44508.4|44488.4|8
1644329890000|2022-02-08 14:18:10|44510.4|44490.4|44508.4|44488.4|44510.4|44490.4|44508.4|44488.4|3
1644329900000|2022-02-08 14:18:20|44505.9|44485.9|44493.4|44473.4|44505.9|44485.9|44493.4|44473.4|4
1644329910000|2022-02-08 14:18:30|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|44491.4|44471.4|2
1644329920000|2022-02-08 14:18:40|44490.9|44470.9|44483.9|44463.9|44490.9|44470.9|44483.9|44463.9|4
1644329930000|2022-02-08 14:18:50|44483.4|44463.4|44483.9|44463.9|44483.9|44463.9|44483.4|44463.4|9
1644329940000|2022-02-08 14:19:00|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|44488.4|44468.4|3
1644329950000|2022-02-08 14:19:10|44490.9|44470.9|44488.9|44468.9|44493.4|44473.4|44488.4|44468.4|6
1644329960000|2022-02-08 14:19:20|44486.4|44466.4|44480.9|44460.9|44486.4|44466.4|44480.9|44460.9|6
1644329970000|2022-02-08 14:19:30|44478.9|44458.9|44478.9|44458.9|44480.9|44460.9|44478.9|44458.9|2
1644329980000|2022-02-08 14:19:40|44480.9|44460.9|44471.9|44451.9|44480.9|44460.9|44468.9|44448.9|31
1644329990000|2022-02-08 14:19:50|44471.4|44451.4|44468.9|44448.9|44473.9|44453.9|44468.9|44448.9|5
1644330000000|2022-02-08 14:20:00|44468.4|44448.4|44470.9|44450.9|44470.9|44450.9|44468.4|44448.4|3
1644330010000|2022-02-08 14:20:10|44471.4|44451.4|44466.4|44446.4|44473.4|44453.4|44466.4|44446.4|2
1644330020000|2022-02-08 14:20:20|44468.4|44448.4|44456.4|44436.4|44468.4|44448.4|44456.4|44436.4|9
1644330030000|2022-02-08 14:20:30|44453.4|44433.4|44433.4|44413.4|44453.4|44433.4|44432.9|44412.9|41
1644330040000|2022-02-08 14:20:40|44440.9|44420.9|44443.9|44423.9|44443.9|44423.9|44438.4|44418.4|10
1644330050000|2022-02-08 14:20:50|44443.4|44423.4|44440.9|44420.9|44443.9|44423.9|44438.9|44418.9|7
1644330060000|2022-02-08 14:21:00|44448.4|44428.4|44448.4|44428.4|44452.9|44432.9|44448.4|44428.4|10
1644330070000|2022-02-08 14:21:10|44447.9|44427.9|44442.9|44422.9|44448.4|44428.4|44442.9|44422.9|8
1644330080000|2022-02-08 14:21:20|44440.4|44420.4|44445.9|44425.9|44448.4|44428.4|44438.9|44418.9|5
1644330090000|2022-02-08 14:21:30|44446.4|44426.4|44448.4|44428.4|44448.4|44428.4|44445.9|44425.9|2
1644330100000|2022-02-08 14:21:40|44447.9|44427.9|44435.9|44415.9|44447.9|44427.9|44435.9|44415.9|9
1644330110000|2022-02-08 14:21:50|44436.4|44416.4|44445.9|44425.9|44445.9|44425.9|44436.4|44416.4|4
1644330120000|2022-02-08 14:22:00|44446.4|44426.4|44453.4|44433.4|44453.4|44433.4|44446.4|44426.4|13
1644330130000|2022-02-08 14:22:10|44458.4|44438.4|44458.4|44438.4|44463.4|44443.4|44458.4|44438.4|20
1644330140000|2022-02-08 14:22:20|44463.4|44443.4|44478.9|44458.9|44480.9|44460.9|44458.4|44438.4|17
1644330150000|2022-02-08 14:22:30|44478.4|44458.4|44476.4|44456.4|44481.4|44461.4|44475.9|44455.9|104
1644330160000|2022-02-08 14:22:40|44473.4|44453.4|44475.9|44455.9|44475.9|44455.9|44470.9|44450.9|8
1644330170000|2022-02-08 14:22:50|44477.9|44457.9|44471.4|44451.4|44477.9|44457.9|44471.4|44451.4|6
1644330180000|2022-02-08 14:23:00|44470.9|44450.9|44458.9|44438.9|44470.9|44450.9|44458.9|44438.9|11
1644330190000|2022-02-08 14:23:10|44460.9|44440.9|44460.9|44440.9|44460.9|44440.9|44458.9|44438.9|1
1644330200000|2022-02-08 14:23:20|44458.9|44438.9|44463.4|44443.4|44463.4|44443.4|44458.9|44438.9|7
1644330210000|2022-02-08 14:23:30|44460.4|44440.4|44442.4|44422.4|44460.4|44440.4|44442.4|44422.4|20
1644330220000|2022-02-08 14:23:40|44444.9|44424.9|44447.4|44427.4|44447.9|44427.9|44442.4|44422.4|9
1644330230000|2022-02-08 14:23:50|44446.8|44426.8|44437.9|44417.9|44447.4|44427.4|44437.9|44417.9|6
1644330240000|2022-02-08 14:24:00|44439.9|44419.9|44439.9|44419.9|44442.4|44422.4|44437.4|44417.4|6
1644330250000|2022-02-08 14:24:10|44437.4|44417.4|44452.4|44432.4|44452.4|44432.4|44437.4|44417.4|11
1644330260000|2022-02-08 14:24:20|||||||||4
1644330270000|2022-02-08 14:24:30|44456.8|44436.8|44457.4|44437.4|44461.8|44441.8|44456.8|44436.8|4
1644330280000|2022-02-08 14:24:40|||||||||4
1644330290000|2022-02-08 14:24:50|||||||||2
1644330300000|2022-02-08 14:25:00|44455.4|44435.4|44446.8|44426.8|44455.4|44435.4|44442.4|44422.4|7
1644330310000|2022-02-08 14:25:10|44444.9|44424.9|44457.9|44437.9|44459.9|44439.9|44444.9|44424.9|15
1644330320000|2022-02-08 14:25:20|44459.9|44439.9|44467.4|44447.4|44469.9|44449.9|44459.9|44439.9|5
1644330330000|2022-02-08 14:25:30|44469.9|44449.9|44477.4|44457.4|44477.4|44457.4|44469.9|44449.9|8
1644330340000|2022-02-08 14:25:40|44472.4|44452.4|44464.9|44444.9|44472.4|44452.4|44464.9|44444.9|9
1644330350000|2022-02-08 14:25:50|44464.3|44444.3|44464.3|44444.3|44467.4|44447.4|44464.3|44444.3|1
1644330360000|2022-02-08 14:26:00|44461.8|44441.8|44447.9|44427.9|44461.8|44441.8|44447.9|44427.9|7
1644330370000|2022-02-08 14:26:10|44449.9|44429.9|44447.9|44427.9|44449.9|44429.9|44447.9|44427.9|0
1644330380000|2022-02-08 14:26:20|44447.4|44427.4|44444.9|44424.9|44447.4|44427.4|44444.9|44424.9|5
1644330390000|2022-02-08 14:26:30|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|44447.4|44427.4|1
1644330400000|2022-02-08 14:26:40|44449.3|44429.3|44447.4|44427.4|44449.3|44429.3|44447.4|44427.4|1
1644330410000|2022-02-08 14:26:50|44444.9|44424.9|44444.9|44424.9|44447.4|44427.4|44444.9|44424.9|3
1644330420000|2022-02-08 14:27:00|44442.9|44422.9|44442.4|44422.4|44442.9|44422.9|44442.4|44422.4|5
1644330430000|2022-02-08 14:27:10|44441.8|44421.8|44432.4|44412.4|44441.8|44421.8|44432.4|44412.4|11
1644330440000|2022-02-08 14:27:20|44430.9|44410.9|44432.4|44412.4|44432.9|44412.9|44429.3|44409.3|12
1644330450000|2022-02-08 14:27:30|||||||||2
1644330460000|2022-02-08 14:27:40|44440.4|44420.4|44443.4|44423.4|44443.4|44423.4|44440.4|44420.4|6
1644330470000|2022-02-08 14:27:50|44445.4|44425.4|44437.4|44417.4|44445.4|44425.4|44437.4|44417.4|13
1644330480000|2022-02-08 14:28:00|44439.9|44419.9|44440.4|44420.4|44440.4|44420.4|44439.9|44419.9|4
1644330490000|2022-02-08 14:28:10|44442.9|44422.9|44440.4|44420.4|44447.4|44427.4|44440.4|44420.4|12
1644330500000|2022-02-08 14:28:20|44442.4|44422.4|44444.9|44424.9|44444.9|44424.9|44442.4|44422.4|6
1644330510000|2022-02-08 14:28:30|44447.4|44427.4|44442.4|44422.4|44447.4|44427.4|44442.4|44422.4|4
1644330520000|2022-02-08 14:28:40|44440.4|44420.4|44444.9|44424.9|44444.9|44424.9|44440.4|44420.4|9
1644330530000|2022-02-08 14:28:50|44447.4|44427.4|44442.9|44422.9|44447.4|44427.4|44440.9|44420.9|4
1644330540000|2022-02-08 14:29:00|44443.4|44423.4|44445.4|44425.4|44445.4|44425.4|44443.4|44423.4|1
1644330550000|2022-02-08 14:29:10|44442.4|44422.4|44442.4|44422.4|44442.4|44422.4|44442.4|44422.4|2
1644330560000|2022-02-08 14:29:20|44444.9|44424.9|44447.4|44427.4|44447.4|44427.4|44444.9|44424.9|4
1644330570000|2022-02-08 14:29:30|44444.9|44424.9|44437.4|44417.4|44444.9|44424.9|44434.9|44414.9|17
1644330580000|2022-02-08 14:29:40|44436.8|44416.8|44436.8|44416.8|44437.4|44417.4|44436.8|44416.8|2
1644330590000|2022-02-08 14:29:50|44437.4|44417.4|44437.4|44417.4|44437.9|44417.9|44436.8|44416.8|1
1644330600000|2022-02-08 14:30:00|44441.8|44421.8|44445.9|44425.9|44445.9|44425.9|44437.4|44417.4|14
1644330610000|2022-02-08 14:30:10|44447.9|44427.9|44451.8|44431.8|44455.4|44435.4|44447.9|44427.9|9
1644330620000|2022-02-08 14:30:20|44449.9|44429.9|44447.4|44427.4|44452.4|44432.4|44447.4|44427.4|4
1644330630000|2022-02-08 14:30:30|44447.9|44427.9|44451.8|44431.8|44452.4|44432.4|44447.4|44427.4|6
1644330640000|2022-02-08 14:30:40|44447.4|44427.4|44442.4|44422.4|44452.4|44432.4|44442.4|44422.4|15
1644330650000|2022-02-08 14:30:50|44439.9|44419.9|44437.4|44417.4|44439.9|44419.9|44427.9|44407.9|15
1644330660000|2022-02-08 14:31:00|44439.3|44419.3|44439.9|44419.9|44447.9|44427.9|44439.3|44419.3|23
1644330670000|2022-02-08 14:31:10|44440.4|44420.4|44437.4|44417.4|44442.4|44422.4|44437.4|44417.4|7
1644330680000|2022-02-08 14:31:20|44437.9|44417.9|44437.9|44417.9|44439.9|44419.9|44436.8|44416.8|9
1644330690000|2022-02-08 14:31:30|44439.9|44419.9|44439.9|44419.9|44441.8|44421.8|44437.9|44417.9|5
1644330700000|2022-02-08 14:31:40|44437.9|44417.9|44434.9|44414.9|44442.4|44422.4|44434.9|44414.9|7
1644330710000|2022-02-08 14:31:50|44435.4|44415.4|44452.9|44432.9|44454.9|44434.9|44435.4|44415.4|9
1644330720000|2022-02-08 14:32:00|44454.9|44434.9|44468.4|44448.4|44468.4|44448.4|44454.9|44434.9|9
1644330730000|2022-02-08 14:32:10|44467.9|44447.9|44474.9|44454.9|44477.4|44457.4|44465.9|44445.9|16
1644330740000|2022-02-08 14:32:20|44472.4|44452.4|44469.9|44449.9|44472.9|44452.9|44467.4|44447.4|10
1644330750000|2022-02-08 14:32:30|44471.8|44451.8|44472.4|44452.4|44475.4|44455.4|44471.8|44451.8|2
1644330760000|2022-02-08 14:32:40|44469.9|44449.9|44464.9|44444.9|44469.9|44449.9|44464.9|44444.9|4
1644330770000|2022-02-08 14:32:50|44462.4|44442.4|44462.4|44442.4|44462.4|44442.4|44452.4|44432.4|13
1644330780000|2022-02-08 14:33:00|44462.9|44442.9|44467.9|44447.9|44470.4|44450.4|44462.9|44442.9|8
1644330790000|2022-02-08 14:33:10|44469.9|44449.9|44469.9|44449.9|44472.4|44452.4|44467.9|44447.9|9
1644330800000|2022-02-08 14:33:20|44467.4|44447.4|44477.9|44457.9|44477.9|44457.9|44467.4|44447.4|11
1644330810000|2022-02-08 14:33:30|44478.4|44458.4|44482.9|44462.9|44487.4|44467.4|44477.9|44457.9|9
1644330820000|2022-02-08 14:33:40|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44474.9|44454.9|7
1644330830000|2022-02-08 14:33:50|44482.9|44462.9|44477.4|44457.4|44482.9|44462.9|44474.9|44454.9|13
1644330840000|2022-02-08 14:34:00|44479.9|44459.9|44479.9|44459.9|44484.9|44464.9|44479.9|44459.9|8
1644330850000|2022-02-08 14:34:10|44482.4|44462.4|44482.4|44462.4|44482.4|44462.4|44477.4|44457.4|9
1644330860000|2022-02-08 14:34:20|44482.9|44462.9|44457.4|44437.4|44487.4|44467.4|44457.4|44437.4|19
1644330870000|2022-02-08 14:34:30|44457.9|44437.9|44464.9|44444.9|44464.9|44444.9|44454.9|44434.9|7
1644330880000|2022-02-08 14:34:40|44467.4|44447.4|44472.4|44452.4|44474.3|44454.3|44467.4|44447.4|2
1644330890000|2022-02-08 14:34:50|44472.9|44452.9|44472.9|44452.9|44474.9|44454.9|44472.4|44452.4|6
1644330900000|2022-02-08 14:35:00|44474.9|44454.9|44478.4|44458.4|44478.4|44458.4|44472.9|44452.9|12
1644330910000|2022-02-08 14:35:10|44477.9|44457.9|44486.8|44466.8|44492.9|44472.9|44477.9|44457.9|10
1644330920000|2022-02-08 14:35:20|44484.9|44464.9|44487.4|44467.4|44490.4|44470.4|44484.9|44464.9|4
1644330930000|2022-02-08 14:35:30|44489.3|44469.3|44487.4|44467.4|44491.8|44471.8|44487.4|44467.4|6
1644330940000|2022-02-08 14:35:40|44485.4|44465.4|44480.4|44460.4|44485.4|44465.4|44480.4|44460.4|6
1644330950000|2022-02-08 14:35:50|44479.9|44459.9|44467.4|44447.4|44479.9|44459.9|44467.4|44447.4|2
1644330960000|2022-02-08 14:36:00|44472.4|44452.4|44477.4|44457.4|44477.4|44457.4|44472.4|44452.4|11
1644330970000|2022-02-08 14:36:10|44477.9|44457.9|44467.4|44447.4|44477.9|44457.9|44467.4|44447.4|10
1644330980000|2022-02-08 14:36:20|44464.9|44444.9|44462.9|44442.9|44464.9|44444.9|44462.9|44442.9|3
1644330990000|2022-02-08 14:36:30|44462.4|44442.4|44457.9|44437.9|44465.4|44445.4|44457.9|44437.9|12
1644331000000|2022-02-08 14:36:40|44460.4|44440.4|44462.9|44442.9|44465.9|44445.9|44457.9|44437.9|7
1644331010000|2022-02-08 14:36:50|44460.9|44440.9|44457.4|44437.4|44460.9|44440.9|44457.4|44437.4|2
1644331020000|2022-02-08 14:37:00|44457.9|44437.9|44459.9|44439.9|44462.4|44442.4|44457.9|44437.9|6
1644331030000|2022-02-08 14:37:10|44460.4|44440.4|44475.9|44455.9|44475.9|44455.9|44460.4|44440.4|3
1644331040000|2022-02-08 14:37:20|44477.9|44457.9|44484.9|44464.9|44485.4|44465.4|44477.9|44457.9|11
1644331050000|2022-02-08 14:37:30|44482.9|44462.9|44480.4|44460.4|44482.9|44462.9|44477.4|44457.4|4
1644331060000|2022-02-08 14:37:40|44482.9|44462.9|44487.9|44467.9|44497.9|44477.9|44480.4|44460.4|15
1644331070000|2022-02-08 14:37:50|44487.4|44467.4|44482.9|44462.9|44487.9|44467.9|44479.9|44459.9|8
1644331080000|2022-02-08 14:38:00|44482.4|44462.4|44457.4|44437.4|44482.4|44462.4|44455.4|44435.4|12
1644331090000|2022-02-08 14:38:10|44459.3|44439.3|44451.3|44431.3|44461.8|44441.8|44451.3|44431.3|11
1644331100000|2022-02-08 14:38:20|44451.8|44431.8|44456.3|44436.3|44459.3|44439.3|44451.8|44431.8|7
1644331110000|2022-02-08 14:38:30|44453.3|44433.3|44441.3|44421.3|44453.3|44433.3|44436.8|44416.8|9
1644331120000|2022-02-08 14:38:40|44440.8|44420.8|44428.8|44408.8|44441.3|44421.3|44426.8|44406.8|12
1644331130000|2022-02-08 14:38:50|44429.3|44409.3|44436.8|44416.8|44436.8|44416.8|44429.3|44409.3|7
1644331140000|2022-02-08 14:39:00|44439.3|44419.3|44440.8|44420.8|44441.8|44421.8|44431.8|44411.8|9
1644331150000|2022-02-08 14:39:10|44438.8|44418.8|44456.3|44436.3|44456.3|44436.3|44436.8|44416.8|5
1644331160000|2022-02-08 14:39:20|44455.8|44435.8|44456.8|44436.8|44458.8|44438.8|44453.8|44433.8|5
1644331170000|2022-02-08 14:39:30|44458.8|44438.8|44453.8|44433.8|44458.8|44438.8|44449.3|44429.3|12
1644331180000|2022-02-08 14:39:40|44454.3|44434.3|44456.8|44436.8|44461.3|44441.3|44454.3|44434.3|5
1644331190000|2022-02-08 14:39:50|44461.3|44441.3|44461.3|44441.3|44461.3|44441.3|44459.3|44439.3|8
1644331200000|2022-02-08 14:40:00|44463.8|44443.8|44476.8|44456.8|44478.8|44458.8|44462.4|44442.4|22
1644331210000|2022-02-08 14:40:10|44476.3|44456.3|44479.3|44459.3|44481.3|44461.3|44476.3|44456.3|11
1644331220000|2022-02-08 14:40:20|44481.3|44461.3|44484.3|44464.3|44486.3|44466.3|44481.3|44461.3|9
1644331230000|2022-02-08 14:40:30|44484.9|44464.9|44486.3|44466.3|44488.8|44468.8|44484.3|44464.3|18
1644331240000|2022-02-08 14:40:40|44486.8|44466.8|44491.3|44471.3|44491.3|44471.3|44486.3|44466.3|2
1644331250000|2022-02-08 14:40:50|44491.8|44471.8|44491.8|44471.8|44494.3|44474.3|44489.3|44469.3|12
1644331260000|2022-02-08 14:41:00|44494.3|44474.3|44486.8|44466.8|44494.3|44474.3|44486.8|44466.8|10
1644331270000|2022-02-08 14:41:10|44489.3|44469.3|44476.8|44456.8|44493.8|44473.8|44476.8|44456.8|17
1644331280000|2022-02-08 14:41:20|44477.4|44457.4|44467.9|44447.9|44477.4|44457.4|44464.9|44444.9|13
1644331290000|2022-02-08 14:41:30|44464.9|44444.9|44479.9|44459.9|44479.9|44459.9|44462.9|44442.9|2
1644331300000|2022-02-08 14:41:40|44477.9|44457.9|44472.9|44452.9|44477.9|44457.9|44472.9|44452.9|3
1644331310000|2022-02-08 14:41:50|44472.4|44452.4|44467.9|44447.9|44472.4|44452.4|44465.4|44445.4|5
1644331320000|2022-02-08 14:42:00|44468.4|44448.4|44478.4|44458.4|44482.4|44462.4|44468.4|44448.4|3
1644331330000|2022-02-08 14:42:10|44482.4|44462.4|44487.9|44467.9|44487.9|44467.9|44479.9|44459.9|5
1644331340000|2022-02-08 14:42:20|44487.4|44467.4|44497.4|44477.4|44497.9|44477.9|44487.4|44467.4|10
1644331350000|2022-02-08 14:42:30|44497.9|44477.9|44492.4|44472.4|44497.9|44477.9|44492.4|44472.4|5
1644331360000|2022-02-08 14:42:40|44491.8|44471.8|44495.4|44475.4|44495.4|44475.4|44489.9|44469.9|57
1644331370000|2022-02-08 14:42:50|44495.9|44475.9|44492.9|44472.9|44495.9|44475.9|44492.9|44472.9|11
1644331380000|2022-02-08 14:43:00|44495.4|44475.4|44472.9|44452.9|44495.4|44475.4|44472.9|44452.9|24
1644331390000|2022-02-08 14:43:10|44474.9|44454.9|44485.9|44465.9|44485.9|44465.9|44472.4|44452.4|5
1644331400000|2022-02-08 14:43:20|44485.4|44465.4|44483.4|44463.4|44485.4|44465.4|44483.4|44463.4|2
1644331410000|2022-02-08 14:43:30|44482.9|44462.9|44482.9|44462.9|44487.4|44467.4|44482.4|44462.4|5
1644331420000|2022-02-08 14:43:40|44484.9|44464.9|44477.4|44457.4|44484.9|44464.9|44477.4|44457.4|2
1644331430000|2022-02-08 14:43:50|44472.9|44452.9|44465.4|44445.4|44472.9|44452.9|44465.4|44445.4|5
1644331440000|2022-02-08 14:44:00|44467.4|44447.4|44467.9|44447.9|44467.9|44447.9|44464.9|44444.9|0
1644331450000|2022-02-08 14:44:10|44468.4|44448.4|44479.3|44459.3|44479.3|44459.3|44468.4|44448.4|10
1644331460000|2022-02-08 14:44:20|44478.8|44458.8|44475.8|44455.8|44478.8|44458.8|44475.8|44455.8|3
1644331470000|2022-02-08 14:44:30|44476.3|44456.3|44469.3|44449.3|44476.3|44456.3|44466.8|44446.8|6
1644331480000|2022-02-08 14:44:40|44468.8|44448.8|44466.3|44446.3|44469.3|44449.3|44461.8|44441.8|2
1644331490000|2022-02-08 14:44:50|44464.3|44444.3|44461.8|44441.8|44466.8|44446.8|44459.3|44439.3|8
1644331500000|2022-02-08 14:45:00|44456.8|44436.8|44461.3|44441.3|44466.8|44446.8|44456.8|44436.8|15
1644331510000|2022-02-08 14:45:10|44460.8|44440.8|44460.8|44440.8|44461.3|44441.3|44458.3|44438.3|4
1644331520000|2022-02-08 14:45:20|44458.3|44438.3|44453.3|44433.3|44460.8|44440.8|44453.3|44433.3|10
1644331530000|2022-02-08 14:45:30|44453.8|44433.8|44451.8|44431.8|44455.8|44435.8|44450.8|44430.8|10
1644331540000|2022-02-08 14:45:40|44453.8|44433.8|44461.8|44441.8|44466.3|44446.3|44451.3|44431.3|17
1644331550000|2022-02-08 14:45:50|44462.4|44442.4|44461.3|44441.3|44462.4|44442.4|44456.8|44436.8|6
1644331560000|2022-02-08 14:46:00|44458.8|44438.8|44448.8|44428.8|44463.8|44443.8|44448.3|44428.3|6
1644331570000|2022-02-08 14:46:10|44449.3|44429.3|44444.3|44424.3|44451.8|44431.8|44444.3|44424.3|12
1644331580000|2022-02-08 14:46:20|44446.3|44426.3|44434.3|44414.3|44446.3|44426.3|44434.3|44414.3|12
1644331590000|2022-02-08 14:46:30|44433.8|44413.8|44429.3|44409.3|44434.3|44414.3|44429.3|44409.3|6
1644331600000|2022-02-08 14:46:40|44431.3|44411.3|44431.3|44411.3|44431.3|44411.3|44429.3|44409.3|2
1644331610000|2022-02-08 14:46:50|44429.3|44409.3|44436.8|44416.8|44436.8|44416.8|44429.3|44409.3|11
1644331620000|2022-02-08 14:47:00|44436.3|44416.3|44446.3|44426.3|44446.3|44426.3|44436.3|44416.3|15
1644331630000|2022-02-08 14:47:10|44451.3|44431.3|44448.8|44428.8|44453.3|44433.3|44448.3|44428.3|5
1644331640000|2022-02-08 14:47:20|44448.3|44428.3|44443.8|44423.8|44448.8|44428.8|44443.8|44423.8|2
1644331650000|2022-02-08 14:47:30|44441.8|44421.8|44436.8|44416.8|44443.8|44423.8|44436.3|44416.3|3
1644331660000|2022-02-08 14:47:40|44437.4|44417.4|44435.8|44415.8|44437.4|44417.4|44435.8|44415.8|2
1644331670000|2022-02-08 14:47:50|44436.3|44416.3|44426.3|44406.3|44436.3|44416.3|44426.3|44406.3|11
1644331680000|2022-02-08 14:48:00|44424.3|44404.3|44411.8|44391.8|44426.3|44406.3|44411.8|44391.8|10
1644331690000|2022-02-08 14:48:10|44412.4|44392.4|44394.3|44374.3|44414.3|44394.3|44394.3|44374.3|23
1644331700000|2022-02-08 14:48:20|44394.9|44374.9|44398.8|44378.8|44401.3|44381.3|44394.3|44374.3|9
1644331710000|2022-02-08 14:48:30|44399.3|44379.3|44413.8|44393.8|44413.8|44393.8|44399.3|44379.3|9
1644331720000|2022-02-08 14:48:40|44413.3|44393.3|44408.8|44388.8|44413.3|44393.3|44402.4|44382.4|20
1644331730000|2022-02-08 14:48:50|44408.3|44388.3|44406.8|44386.8|44410.8|44390.8|44406.3|44386.3|4
1644331740000|2022-02-08 14:49:00|44406.3|44386.3|44391.3|44371.3|44406.3|44386.3|44383.8|44363.8|23
1644331750000|2022-02-08 14:49:10|44386.3|44366.3|44386.3|44366.3|44388.8|44368.8|44379.9|44359.9|11
1644331760000|2022-02-08 14:49:20|44386.8|44366.8|44361.3|44341.3|44391.3|44371.3|44361.3|44341.3|23
1644331770000|2022-02-08 14:49:30|44360.8|44340.8|44335.8|44315.8|44360.8|44340.8|44335.8|44315.8|33
1644331780000|2022-02-08 14:49:40|44338.8|44318.8|44335.8|44315.8|44338.8|44318.8|44328.8|44308.8|23
1644331790000|2022-02-08 14:49:50|44336.3|44316.3|44336.3|44316.3|44338.8|44318.8|44334.3|44314.3|17
1644331800000|2022-02-08 14:50:00|44335.8|44315.8|44335.8|44315.8|44336.3|44316.3|44331.3|44311.3|20
1644331810000|2022-02-08 14:50:10|44333.8|44313.8|44331.9|44311.9|44338.8|44318.8|44331.9|44311.9|9
1644331820000|2022-02-08 14:50:20|44329.9|44309.9|44318.8|44298.8|44331.9|44311.9|44316.9|44296.9|37
1644331830000|2022-02-08 14:50:30|44319.4|44299.4|44327.4|44307.4|44327.4|44307.4|44319.4|44299.4|11
1644331840000|2022-02-08 14:50:40|44329.4|44309.4|44333.8|44313.8|44336.9|44316.9|44329.4|44309.4|11
1644331850000|2022-02-08 14:50:50|44334.4|44314.4|44343.8|44323.8|44343.8|44323.8|44334.4|44314.4|11
1644331860000|2022-02-08 14:51:00|44341.9|44321.9|44326.3|44306.3|44341.9|44321.9|44323.8|44303.8|7
1644331870000|2022-02-08 14:51:10|44330.8|44310.8|44326.9|44306.9|44331.3|44311.3|44326.9|44306.9|3
1644331880000|2022-02-08 14:51:20|44331.9|44311.9|44344.4|44324.4|44344.4|44324.4|44331.9|44311.9|22
1644331890000|2022-02-08 14:51:30|44346.3|44326.3|44353.8|44333.8|44353.8|44333.8|44346.3|44326.3|5
1644331900000|2022-02-08 14:51:40|44354.4|44334.4|44363.8|44343.8|44363.8|44343.8|44354.4|44334.4|6
1644331910000|2022-02-08 14:51:50|44366.3|44346.3|44366.3|44346.3|44368.8|44348.8|44366.3|44346.3|17
1644331920000|2022-02-08 14:52:00|44366.9|44346.9|44361.3|44341.3|44371.3|44351.3|44359.4|44339.4|16
1644331930000|2022-02-08 14:52:10|44363.3|44343.3|44393.3|44373.3|44396.3|44376.3|44363.3|44343.3|32
1644331940000|2022-02-08 14:52:20|44392.8|44372.8|44396.3|44376.3|44396.3|44376.3|44386.3|44366.3|4
1644331950000|2022-02-08 14:52:30|44395.8|44375.8|44400.8|44380.8|44400.8|44380.8|44393.8|44373.8|10
1644331960000|2022-02-08 14:52:40|44402.8|44382.8|44411.3|44391.3|44411.3|44391.3|44401.3|44381.3|13
1644331970000|2022-02-08 14:52:50|44409.4|44389.4|44416.3|44396.3|44416.3|44396.3|44408.8|44388.8|7
1644331980000|2022-02-08 14:53:00|44416.9|44396.9|44416.3|44396.3|44421.3|44401.3|44416.3|44396.3|6
1644331990000|2022-02-08 14:53:10|44421.3|44401.3|44438.8|44418.8|44448.8|44428.8|44421.3|44401.3|54
1644332000000|2022-02-08 14:53:20|44441.3|44421.3|44446.3|44426.3|44446.3|44426.3|44441.3|44421.3|12
1644332010000|2022-02-08 14:53:30|44441.9|44421.9|44439.4|44419.4|44444.4|44424.4|44438.8|44418.8|9
1644332020000|2022-02-08 14:53:40|44438.3|44418.3|44431.3|44411.3|44438.3|44418.3|44428.8|44408.8|5
1644332030000|2022-02-08 14:53:50|44428.8|44408.8|44423.8|44403.8|44431.3|44411.3|44421.9|44401.9|6
1644332040000|2022-02-08 14:54:00|44421.9|44401.9|44426.3|44406.3|44428.8|44408.8|44421.3|44401.3|7
1644332050000|2022-02-08 14:54:10|44423.8|44403.8|44416.3|44396.3|44425.8|44405.8|44416.3|44396.3|12
1644332060000|2022-02-08 14:54:20|44416.9|44396.9|44420.3|44400.3|44426.3|44406.3|44416.9|44396.9|2
1644332070000|2022-02-08 14:54:30|44418.3|44398.3|44421.3|44401.3|44421.3|44401.3|44411.9|44391.9|8
1644332080000|2022-02-08 14:54:40|44423.8|44403.8|44405.8|44385.8|44425.8|44405.8|44405.8|44385.8|11
1644332090000|2022-02-08 14:54:50|44406.3|44386.3|44403.8|44383.8|44406.9|44386.9|44401.3|44381.3|4
1644332100000|2022-02-08 14:55:00|44406.3|44386.3|44403.8|44383.8|44413.3|44393.3|44403.8|44383.8|4
1644332110000|2022-02-08 14:55:10|44406.3|44386.3|44391.3|44371.3|44406.3|44386.3|44386.3|44366.3|59
1644332120000|2022-02-08 14:55:20|44388.8|44368.8|44376.9|44356.9|44388.8|44368.8|44376.9|44356.9|7
1644332130000|2022-02-08 14:55:30|44378.8|44358.8|44380.8|44360.8|44383.3|44363.3|44376.3|44356.3|7
1644332140000|2022-02-08 14:55:40|44378.3|44358.3|44381.3|44361.3|44383.8|44363.8|44376.3|44356.3|14
1644332150000|2022-02-08 14:55:50|44383.8|44363.8|44378.8|44358.8|44385.8|44365.8|44378.8|44358.8|9
1644332160000|2022-02-08 14:56:00|44378.3|44358.3|44381.3|44361.3|44383.3|44363.3|44371.9|44351.9|24
1644332170000|2022-02-08 14:56:10|44383.3|44363.3|44391.9|44371.9|44391.9|44371.9|44383.3|44363.3|5
1644332180000|2022-02-08 14:56:20|44392.4|44372.4|44394.4|44374.4|44396.9|44376.9|44391.9|44371.9|7
1644332190000|2022-02-08 14:56:30|44393.8|44373.8|44391.9|44371.9|44394.4|44374.4|44389.4|44369.4|7
1644332200000|2022-02-08 14:56:40|44394.4|44374.4|44398.8|44378.8|44398.8|44378.8|44391.9|44371.9|9
1644332210000|2022-02-08 14:56:50|44400.8|44380.8|44402.4|44382.4|44402.4|44382.4|44398.8|44378.8|5
1644332220000|2022-02-08 14:57:00|44404.4|44384.4|44406.3|44386.3|44409.9|44389.9|44404.4|44384.4|11
1644332230000|2022-02-08 14:57:10|44404.4|44384.4|44405.3|44385.3|44409.4|44389.4|44404.4|44384.4|7
1644332240000|2022-02-08 14:57:20|44398.8|44378.8|44386.3|44366.3|44398.8|44378.8|44386.3|44366.3|10
1644332250000|2022-02-08 14:57:30|44386.9|44366.9|44381.9|44361.9|44391.3|44371.3|44381.9|44361.9|4
1644332260000|2022-02-08 14:57:40|44381.3|44361.3|44381.3|44361.3|44385.8|44365.8|44378.8|44358.8|7
1644332270000|2022-02-08 14:57:50|44385.8|44365.8|44386.3|44366.3|44388.8|44368.8|44381.3|44361.3|8
1644332280000|2022-02-08 14:58:00|44388.8|44368.8|44386.3|44366.3|44388.8|44368.8|44386.3|44366.3|9
1644332290000|2022-02-08 14:58:10|44384.4|44364.4|44387.9|44367.9|44387.9|44367.9|44376.3|44356.3|5
1644332300000|2022-02-08 14:58:20|44389.9|44369.9|44392.8|44372.8|44393.8|44373.8|44383.3|44363.3|6
1644332310000|2022-02-08 14:58:30|44394.8|44374.8|44391.3|44371.3|44394.8|44374.8|44390.8|44370.8|5
1644332320000|2022-02-08 14:58:40|44390.8|44370.8|44390.8|44370.8|44391.3|44371.3|44388.8|44368.8|5
1644332330000|2022-02-08 14:58:50|44388.8|44368.8|44390.8|44370.8|44391.3|44371.3|44386.3|44366.3|10
1644332340000|2022-02-08 14:59:00|44391.3|44371.3|44376.3|44356.3|44391.3|44371.3|44376.3|44356.3|4
1644332350000|2022-02-08 14:59:10|44375.8|44355.8|44383.8|44363.8|44390.8|44370.8|44373.8|44353.8|7
1644332360000|2022-02-08 14:59:20|44381.9|44361.9|44381.9|44361.9|44388.8|44368.8|44381.3|44361.3|4
1644332370000|2022-02-08 14:59:30|44381.3|44361.3|44378.3|44358.3|44381.9|44361.9|44378.3|44358.3|5
1644332380000|2022-02-08 14:59:40|44376.3|44356.3|44370.8|44350.8|44380.8|44360.8|44370.8|44350.8|10
1644332390000|2022-02-08 14:59:50|44366.3|44346.3|44356.3|44336.3|44366.3|44346.3|44353.8|44333.8|149
1644332400000|2022-02-08 15:00:00|44354.4|44334.4|44343.3|44323.3|44354.4|44334.4|44335.8|44315.8|18
1644332410000|2022-02-08 15:00:10|44341.3|44321.3|44335.8|44315.8|44346.3|44326.3|44335.8|44315.8|19
1644332420000|2022-02-08 15:00:20|44331.9|44311.9|44331.3|44311.3|44331.9|44311.9|44326.3|44306.3|17
1644332430000|2022-02-08 15:00:30|44333.3|44313.3|44333.8|44313.8|44341.9|44321.9|44333.3|44313.3|11
1644332440000|2022-02-08 15:00:40|44335.8|44315.8|44326.3|44306.3|44335.8|44315.8|44326.3|44306.3|7
1644332450000|2022-02-08 15:00:50|44323.8|44303.8|44321.3|44301.3|44323.8|44303.8|44316.3|44296.3|9
1644332460000|2022-02-08 15:01:00|44318.8|44298.8|44311.3|44291.3|44320.8|44300.8|44309.4|44289.4|26
1644332470000|2022-02-08 15:01:10|44310.8|44290.8|44274.4|44254.4|44310.8|44290.8|44270.8|44250.8|76
1644332480000|2022-02-08 15:01:20|44276.3|44256.3|44289.8|44269.8|44292.8|44272.8|44276.3|44256.3|76
1644332490000|2022-02-08 15:01:30|44290.3|44270.3|44302.8|44282.8|44302.8|44282.8|44280.8|44260.8|33
1644332500000|2022-02-08 15:01:40|44302.3|44282.3|44300.8|44280.8|44305.8|44285.8|44298.3|44278.3|12
1644332510000|2022-02-08 15:01:50|44298.8|44278.8|44297.8|44277.8|44303.8|44283.8|44295.3|44275.3|9
1644332520000|2022-02-08 15:02:00|44297.3|44277.3|44298.3|44278.3|44300.8|44280.8|44295.3|44275.3|5
1644332530000|2022-02-08 15:02:10|44300.3|44280.3|44305.8|44285.8|44305.8|44285.8|44298.3|44278.3|9
1644332540000|2022-02-08 15:02:20|44305.3|44285.3|44319.8|44299.8|44319.8|44299.8|44302.8|44282.8|11
1644332550000|2022-02-08 15:02:30|44318.3|44298.3|44314.8|44294.8|44318.3|44298.3|44314.8|44294.8|5
1644332560000|2022-02-08 15:02:40|44312.8|44292.8|44315.8|44295.8|44316.3|44296.3|44312.8|44292.8|107
1644332570000|2022-02-08 15:02:50|44316.3|44296.3|44315.8|44295.8|44320.8|44300.8|44315.8|44295.8|9
1644332580000|2022-02-08 15:03:00|44316.3|44296.3|44328.8|44308.8|44334.4|44314.4|44315.8|44295.8|21
1644332590000|2022-02-08 15:03:10|44330.8|44310.8|44320.3|44300.3|44330.8|44310.8|44318.3|44298.3|9
1644332600000|2022-02-08 15:03:20|44320.8|44300.8|44321.9|44301.9|44321.9|44301.9|44320.8|44300.8|4
1644332610000|2022-02-08 15:03:30|44322.4|44302.4|44325.8|44305.8|44326.3|44306.3|44322.4|44302.4|8
1644332620000|2022-02-08 15:03:40|44326.3|44306.3|44325.8|44305.8|44326.9|44306.9|44323.8|44303.8|4
1644332630000|2022-02-08 15:03:50|44331.3|44311.3|44351.3|44331.3|44351.3|44331.3|44331.3|44311.3|11
1644332640000|2022-02-08 15:04:00|44353.8|44333.8|44360.8|44340.8|44361.3|44341.3|44353.8|44333.8|17
1644332650000|2022-02-08 15:04:10|44360.3|44340.3|44346.3|44326.3|44360.3|44340.3|44346.3|44326.3|14
1644332660000|2022-02-08 15:04:20|44351.3|44331.3|44358.8|44338.8|44358.8|44338.8|44351.3|44331.3|7
1644332670000|2022-02-08 15:04:30|44356.3|44336.3|44363.3|44343.3|44363.3|44343.3|44356.3|44336.3|8
1644332680000|2022-02-08 15:04:40|44363.8|44343.8|44370.8|44350.8|44370.8|44350.8|44363.8|44343.8|4
1644332690000|2022-02-08 15:04:50|44371.3|44351.3|44383.8|44363.8|44383.8|44363.8|44371.3|44351.3|15
1644332700000|2022-02-08 15:05:00|44381.9|44361.9|44378.8|44358.8|44383.8|44363.8|44374.4|44354.4|10
1644332710000|2022-02-08 15:05:10|44379.4|44359.4|44373.8|44353.8|44381.3|44361.3|44373.3|44353.3|11
1644332720000|2022-02-08 15:05:20|44371.3|44351.3|44375.8|44355.8|44378.8|44358.8|44371.3|44351.3|9
1644332730000|2022-02-08 15:05:30|44376.3|44356.3|44378.8|44358.8|44379.4|44359.4|44375.8|44355.8|15
1644332740000|2022-02-08 15:05:40|44379.4|44359.4|44395.8|44375.8|44398.8|44378.8|44378.8|44358.8|24
1644332750000|2022-02-08 15:05:50|44393.8|44373.8|44396.3|44376.3|44396.3|44376.3|44390.8|44370.8|7
1644332760000|2022-02-08 15:06:00|44393.8|44373.8|44396.3|44376.3|44398.3|44378.3|44391.3|44371.3|15
1644332770000|2022-02-08 15:06:10|44395.8|44375.8|44401.9|44381.9|44401.9|44381.9|44395.8|44375.8|5
1644332780000|2022-02-08 15:06:20|44401.3|44381.3|44398.8|44378.8|44406.3|44386.3|44398.8|44378.8|6
1644332790000|2022-02-08 15:06:30|44398.3|44378.3|44396.9|44376.9|44398.8|44378.8|44395.8|44375.8|3
1644332800000|2022-02-08 15:06:40|44399.4|44379.4|44403.8|44383.8|44404.4|44384.4|44399.4|44379.4|10
1644332810000|2022-02-08 15:06:50|44401.3|44381.3|44401.3|44381.3|44401.3|44381.3|44399.4|44379.4|0
1644332820000|2022-02-08 15:07:00|44401.9|44381.9|44398.8|44378.8|44403.8|44383.8|44398.8|44378.8|7
1644332830000|2022-02-08 15:07:10|44396.9|44376.9|44401.3|44381.3|44401.3|44381.3|44396.9|44376.9|2
1644332840000|2022-02-08 15:07:20|44398.8|44378.8|44385.8|44365.8|44398.8|44378.8|44384.4|44364.4|7
1644332850000|2022-02-08 15:07:30|44383.8|44363.8|44386.3|44366.3|44386.3|44366.3|44383.8|44363.8|0
1644332860000|2022-02-08 15:07:40|44380.3|44360.3|44380.8|44360.8|44380.8|44360.8|44380.3|44360.3|13
1644332870000|2022-02-08 15:07:50|44381.3|44361.3|44385.8|44365.8|44385.8|44365.8|44381.3|44361.3|3
1644332880000|2022-02-08 15:08:00|44386.3|44366.3|44388.3|44368.3|44389.4|44369.4|44386.3|44366.3|11
1644332890000|2022-02-08 15:08:10|44387.8|44367.8|44381.3|44361.3|44390.3|44370.3|44381.3|44361.3|1
1644332900000|2022-02-08 15:08:20|44380.8|44360.8|44368.8|44348.8|44380.8|44360.8|44363.8|44343.8|14
1644332910000|2022-02-08 15:08:30|44371.3|44351.3|44366.9|44346.9|44371.9|44351.9|44366.9|44346.9|1
1644332920000|2022-02-08 15:08:40|44366.3|44346.3|44366.9|44346.9|44366.9|44346.9|44363.8|44343.8|5
1644332930000|2022-02-08 15:08:50|44367.4|44347.4|44371.9|44351.9|44371.9|44351.9|44366.9|44346.9|1
1644332940000|2022-02-08 15:09:00|44376.3|44356.3|44363.8|44343.8|44376.3|44356.3|44363.8|44343.8|6
1644332950000|2022-02-08 15:09:10|44361.3|44341.3|44360.8|44340.8|44365.8|44345.8|44360.8|44340.8|1
1644332960000|2022-02-08 15:09:20|44358.3|44338.3|44346.9|44326.9|44360.8|44340.8|44346.9|44326.9|7
1644332970000|2022-02-08 15:09:30|44351.3|44331.3|44346.9|44326.9|44351.3|44331.3|44343.3|44323.3|7
1644332980000|2022-02-08 15:09:40|44347.4|44327.4|44353.8|44333.8|44356.3|44336.3|44347.4|44327.4|14
1644332990000|2022-02-08 15:09:50|44351.3|44331.3|44351.3|44331.3|44354.4|44334.4|44351.3|44331.3|0
1644333000000|2022-02-08 15:10:00|44353.8|44333.8|44348.8|44328.8|44353.8|44333.8|44346.3|44326.3|8
1644333010000|2022-02-08 15:10:10|44348.3|44328.3|44346.3|44326.3|44350.8|44330.8|44346.3|44326.3|2
1644333020000|2022-02-08 15:10:20|44348.8|44328.8|44350.8|44330.8|44350.8|44330.8|44346.3|44326.3|3
1644333030000|2022-02-08 15:10:30|44351.9|44331.9|44356.3|44336.3|44356.3|44336.3|44351.9|44331.9|9
1644333040000|2022-02-08 15:10:40|44356.9|44336.9|44346.3|44326.3|44360.8|44340.8|44344.4|44324.4|6
1644333050000|2022-02-08 15:10:50|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|44346.9|44326.9|3
1644333060000|2022-02-08 15:11:00|44348.8|44328.8|44356.3|44336.3|44360.8|44340.8|44348.8|44328.8|18
1644333070000|2022-02-08 15:11:10|44361.3|44341.3|44363.8|44343.8|44363.8|44343.8|44356.3|44336.3|5
1644333080000|2022-02-08 15:11:20|44366.3|44346.3|44358.3|44338.3|44366.9|44346.9|44358.3|44338.3|5
1644333090000|2022-02-08 15:11:30|44357.8|44337.8|44358.8|44338.8|44360.8|44340.8|44356.3|44336.3|1
1644333100000|2022-02-08 15:11:40|44358.3|44338.3|44353.3|44333.3|44360.8|44340.8|44353.3|44333.3|5
1644333110000|2022-02-08 15:11:50|44351.3|44331.3|44349.8|44329.8|44351.3|44331.3|44349.8|44329.8|1
1644333120000|2022-02-08 15:12:00|44343.3|44323.3|44338.3|44318.3|44343.3|44323.3|44338.3|44318.3|3
1644333130000|2022-02-08 15:12:10|44336.3|44316.3|44315.8|44295.8|44336.3|44316.3|44315.8|44295.8|13
1644333140000|2022-02-08 15:12:20|44316.3|44296.3|44321.3|44301.3|44321.3|44301.3|44316.3|44296.3|2
1644333150000|2022-02-08 15:12:30|44320.8|44300.8|44323.8|44303.8|44323.8|44303.8|44318.8|44298.8|4
1644333160000|2022-02-08 15:12:40|44326.3|44306.3|44326.3|44306.3|44328.8|44308.8|44326.3|44306.3|12
1644333170000|2022-02-08 15:12:50|44328.8|44308.8|44330.8|44310.8|44330.8|44310.8|44328.8|44308.8|0
1644333180000|2022-02-08 15:13:00|44328.8|44308.8|44340.8|44320.8|44341.3|44321.3|44328.8|44308.8|5
1644333190000|2022-02-08 15:13:10|44341.3|44321.3|44346.3|44326.3|44346.3|44326.3|44338.8|44318.8|10
1644333200000|2022-02-08 15:13:20|44346.9|44326.9|44366.9|44346.9|44366.9|44346.9|44346.9|44326.9|10
1644333210000|2022-02-08 15:13:30|44367.4|44347.4|44368.8|44348.8|44369.4|44349.4|44366.3|44346.3|2
1644333220000|2022-02-08 15:13:40|44370.8|44350.8|44361.3|44341.3|44370.8|44350.8|44359.4|44339.4|6
1644333230000|2022-02-08 15:13:50|44360.8|44340.8|44356.3|44336.3|44360.8|44340.8|44356.3|44336.3|3
1644333240000|2022-02-08 15:14:00|44354.4|44334.4|44356.3|44336.3|44356.3|44336.3|44354.4|44334.4|5
1644333250000|2022-02-08 15:14:10|44356.9|44336.9|44363.8|44343.8|44363.8|44343.8|44356.9|44336.9|4
1644333260000|2022-02-08 15:14:20|44366.9|44346.9|44371.3|44351.3|44371.3|44351.3|44366.9|44346.9|5
1644333270000|2022-02-08 15:14:30|44373.3|44353.3|44373.8|44353.8|44373.8|44353.8|44371.3|44351.3|2
1644333280000|2022-02-08 15:14:40|44375.8|44355.8|44375.8|44355.8|44376.3|44356.3|44371.3|44351.3|3
1644333290000|2022-02-08 15:14:50|44375.3|44355.3|44370.8|44350.8|44375.3|44355.3|44368.8|44348.8|1
1644333300000|2022-02-08 15:15:00|44368.8|44348.8|44375.8|44355.8|44376.3|44356.3|44368.3|44348.3|13
1644333310000|2022-02-08 15:15:10|44376.3|44356.3|44375.8|44355.8|44378.8|44358.8|44375.8|44355.8|4
1644333320000|2022-02-08 15:15:20|||||||||1
1644333330000|2022-02-08 15:15:30|44376.3|44356.3|44375.8|44355.8|44376.3|44356.3|44375.8|44355.8|2
1644333340000|2022-02-08 15:15:40|44376.3|44356.3|44379.4|44359.4|44381.9|44361.9|44376.3|44356.3|9
1644333350000|2022-02-08 15:15:50|44378.3|44358.3|44378.3|44358.3|44378.3|44358.3|44378.3|44358.3|5
1644333360000|2022-02-08 15:16:00|44376.3|44356.3|44378.3|44358.3|44378.3|44358.3|44376.3|44356.3|4
1644333370000|2022-02-08 15:16:10|44378.8|44358.8|44378.8|44358.8|44381.3|44361.3|44378.8|44358.8|5
1644333380000|2022-02-08 15:16:20|44380.8|44360.8|44381.3|44361.3|44381.3|44361.3|44376.3|44356.3|13
1644333390000|2022-02-08 15:16:30|44381.9|44361.9|44376.9|44356.9|44381.9|44361.9|44376.9|44356.9|3
1644333400000|2022-02-08 15:16:40|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|44376.3|44356.3|4
1644333410000|2022-02-08 15:16:50|44378.3|44358.3|44381.3|44361.3|44381.3|44361.3|44378.3|44358.3|9
1644333420000|2022-02-08 15:17:00|44381.9|44361.9|44393.8|44373.8|44400.8|44380.8|44381.9|44361.9|24
1644333430000|2022-02-08 15:17:10|44395.8|44375.8|44388.3|44368.3|44395.8|44375.8|44388.3|44368.3|8
1644333440000|2022-02-08 15:17:20|44386.3|44366.3|44391.9|44371.9|44391.9|44371.9|44386.3|44366.3|5
1644333450000|2022-02-08 15:17:30|44394.4|44374.4|44405.8|44385.8|44405.8|44385.8|44394.4|44374.4|14
1644333460000|2022-02-08 15:17:40|44406.3|44386.3|44408.3|44388.3|44411.3|44391.3|44403.8|44383.8|13
1644333470000|2022-02-08 15:17:50|44406.3|44386.3|44406.3|44386.3|44406.3|44386.3|44401.3|44381.3|6
1644333480000|2022-02-08 15:18:00|44408.3|44388.3|44399.4|44379.4|44408.3|44388.3|44397.4|44377.4|9
1644333490000|2022-02-08 15:18:10|44398.8|44378.8|44398.8|44378.8|44401.3|44381.3|44396.3|44376.3|7
1644333500000|2022-02-08 15:18:20|44400.8|44380.8|44396.3|44376.3|44401.3|44381.3|44396.3|44376.3|3
1644333510000|2022-02-08 15:18:30|44391.3|44371.3|44401.3|44381.3|44401.3|44381.3|44391.3|44371.3|25
1644333520000|2022-02-08 15:18:40|44403.3|44383.3|44406.9|44386.9|44411.3|44391.3|44403.3|44383.3|22
1644333530000|2022-02-08 15:18:50|44408.8|44388.8|44411.3|44391.3|44411.3|44391.3|44406.3|44386.3|23
1644333540000|2022-02-08 15:19:00|44411.9|44391.9|44429.4|44409.4|44459.4|44439.4|44411.9|44391.9|69
1644333550000|2022-02-08 15:19:10|44426.3|44406.3|44416.9|44396.9|44426.9|44406.9|44413.8|44393.8|20
1644333560000|2022-02-08 15:19:20|44417.4|44397.4|44406.3|44386.3|44417.4|44397.4|44406.3|44386.3|8
1644333570000|2022-02-08 15:19:30|44405.8|44385.8|44401.4|44381.4|44406.3|44386.3|44396.4|44376.4|10
1644333580000|2022-02-08 15:19:40|44400.8|44380.8|44394.4|44374.4|44401.9|44381.9|44393.9|44373.9|10
1644333590000|2022-02-08 15:19:50|44393.9|44373.9|44391.9|44371.9|44393.9|44373.9|44391.4|44371.4|9
1644333600000|2022-02-08 15:20:00|44386.4|44366.4|44391.4|44371.4|44391.4|44371.4|44376.9|44356.9|14
1644333610000|2022-02-08 15:20:10|44388.9|44368.9|44386.9|44366.9|44391.4|44371.4|44386.9|44366.9|5
1644333620000|2022-02-08 15:20:20|44388.9|44368.9|44396.9|44376.9|44398.3|44378.3|44386.9|44366.9|13
1644333630000|2022-02-08 15:20:30|44398.9|44378.9|44396.4|44376.4|44399.4|44379.4|44391.4|44371.4|27
1644333640000|2022-02-08 15:20:40|44398.3|44378.3|44396.4|44376.4|44398.3|44378.3|44393.9|44373.9|8
1644333650000|2022-02-08 15:20:50|44398.3|44378.3|44393.9|44373.9|44398.3|44378.3|44393.9|44373.9|6
1644333660000|2022-02-08 15:21:00|44394.4|44374.4|44398.3|44378.3|44398.3|44378.3|44388.9|44368.9|15
1644333670000|2022-02-08 15:21:10|44396.9|44376.9|44396.9|44376.9|44400.8|44380.8|44396.4|44376.4|3
1644333680000|2022-02-08 15:21:20|44398.9|44378.9|44401.4|44381.4|44401.4|44381.4|44398.9|44378.9|3
1644333690000|2022-02-08 15:21:30|44399.4|44379.4|44396.4|44376.4|44399.4|44379.4|44393.9|44373.9|11
1644333700000|2022-02-08 15:21:40|44396.9|44376.9|44399.4|44379.4|44399.4|44379.4|44396.9|44376.9|6
1644333710000|2022-02-08 15:21:50|44404.4|44384.4|44414.4|44394.4|44416.4|44396.4|44404.4|44384.4|14
1644333720000|2022-02-08 15:22:00|44409.4|44389.4|44405.8|44385.8|44411.9|44391.9|44405.8|44385.8|7
1644333730000|2022-02-08 15:22:10|44403.9|44383.9|44401.4|44381.4|44403.9|44383.9|44401.4|44381.4|7
1644333740000|2022-02-08 15:22:20|44400.8|44380.8|44398.3|44378.3|44401.4|44381.4|44398.3|44378.3|9
1644333750000|2022-02-08 15:22:30|44397.8|44377.8|44395.8|44375.8|44398.3|44378.3|44395.8|44375.8|3
1644333760000|2022-02-08 15:22:40|44393.3|44373.3|44391.9|44371.9|44394.4|44374.4|44391.9|44371.9|5
1644333770000|2022-02-08 15:22:50|44391.4|44371.4|44391.9|44371.9|44394.4|44374.4|44389.4|44369.4|10
1644333780000|2022-02-08 15:23:00|44392.4|44372.4|44386.9|44366.9|44394.4|44374.4|44386.9|44366.9|12
1644333790000|2022-02-08 15:23:10|44386.4|44366.4|44383.9|44363.9|44386.9|44366.9|44383.9|44363.9|7
1644333800000|2022-02-08 15:23:20|44381.9|44361.9|44381.9|44361.9|44381.9|44361.9|44377.4|44357.4|4
1644333810000|2022-02-08 15:23:30|44376.9|44356.9|44376.4|44356.4|44381.4|44361.4|44376.4|44356.4|4
1644333820000|2022-02-08 15:23:40|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|44373.9|44353.9|3
1644333830000|2022-02-08 15:23:50|44374.4|44354.4|44371.4|44351.4|44374.4|44354.4|44371.4|44351.4|4
1644333840000|2022-02-08 15:24:00|44369.4|44349.4|44371.9|44351.9|44371.9|44351.9|44361.9|44341.9|8
1644333850000|2022-02-08 15:24:10|44372.4|44352.4|44371.9|44351.9|44376.9|44356.9|44371.9|44351.9|1
1644333860000|2022-02-08 15:24:20|||||||||3
1644333870000|2022-02-08 15:24:30|44373.9|44353.9|44371.9|44351.9|44376.4|44356.4|44371.9|44351.9|1
1644333880000|2022-02-08 15:24:40|44367.4|44347.4|44358.9|44338.9|44367.4|44347.4|44358.9|44338.9|3
1644333890000|2022-02-08 15:24:50|44356.9|44336.9|44359.4|44339.4|44359.4|44339.4|44356.4|44336.4|4
1644333900000|2022-02-08 15:25:00|44358.3|44338.3|44356.9|44336.9|44358.9|44338.9|44356.4|44336.4|12
1644333910000|2022-02-08 15:25:10|44356.4|44336.4|44349.8|44329.8|44356.4|44336.4|44349.8|44329.8|10
1644333920000|2022-02-08 15:25:20|44350.3|44330.3|44341.9|44321.9|44350.3|44330.3|44341.4|44321.4|8
1644333930000|2022-02-08 15:25:30|44341.4|44321.4|44341.4|44321.4|44346.4|44326.4|44340.8|44320.8|13
1644333940000|2022-02-08 15:25:40|44341.9|44321.9|44354.4|44334.4|44354.4|44334.4|44341.9|44321.9|9
1644333950000|2022-02-08 15:25:50|44356.4|44336.4|44362.4|44342.4|44362.4|44342.4|44356.4|44336.4|9
1644333960000|2022-02-08 15:26:00|44364.4|44344.4|44379.9|44359.9|44379.9|44359.9|44364.4|44344.4|11
1644333970000|2022-02-08 15:26:10|44379.4|44359.4|44376.9|44356.9|44379.4|44359.4|44376.9|44356.9|1
1644333980000|2022-02-08 15:26:20|44379.4|44359.4|44379.9|44359.9|44379.9|44359.9|44379.4|44359.4|5
1644333990000|2022-02-08 15:26:30|44380.9|44360.9|44382.4|44362.4|44382.9|44362.9|44380.9|44360.9|5
1644334000000|2022-02-08 15:26:40|44381.9|44361.9|44376.9|44356.9|44381.9|44361.9|44376.9|44356.9|6
1644334010000|2022-02-08 15:26:50|44371.9|44351.9|44373.9|44353.9|44373.9|44353.9|44369.4|44349.4|1
1644334020000|2022-02-08 15:27:00|44371.4|44351.4|44361.4|44341.4|44373.9|44353.9|44361.4|44341.4|5
1644334030000|2022-02-08 15:27:10|44361.9|44341.9|44366.9|44346.9|44366.9|44346.9|44361.9|44341.9|2
1644334040000|2022-02-08 15:27:20|44366.4|44346.4|44371.4|44351.4|44371.4|44351.4|44366.4|44346.4|2
1644334050000|2022-02-08 15:27:30|44371.9|44351.9|44373.9|44353.9|44376.4|44356.4|44371.9|44351.9|1
1644334060000|2022-02-08 15:27:40|44373.3|44353.3|44363.9|44343.9|44373.9|44353.9|44363.9|44343.9|5
1644334070000|2022-02-08 15:27:50|44361.4|44341.4|44366.4|44346.4|44366.4|44346.4|44358.9|44338.9|5
1644334080000|2022-02-08 15:28:00|44366.9|44346.9|44357.4|44337.4|44368.9|44348.9|44354.4|44334.4|3
1644334090000|2022-02-08 15:28:10|44359.4|44339.4|44363.9|44343.9|44367.8|44347.8|44359.4|44339.4|2
1644334100000|2022-02-08 15:28:20|||||||||2
1644334110000|2022-02-08 15:28:30|44361.4|44341.4|44353.3|44333.3|44361.4|44341.4|44353.3|44333.3|2
1644334120000|2022-02-08 15:28:40|44350.8|44330.8|44348.9|44328.9|44351.4|44331.4|44344.4|44324.4|9
1644334130000|2022-02-08 15:28:50|44351.4|44331.4|44353.9|44333.9|44353.9|44333.9|44348.9|44328.9|2
1644334140000|2022-02-08 15:29:00|44351.9|44331.9|44361.4|44341.4|44361.4|44341.4|44351.4|44331.4|2
1644334150000|2022-02-08 15:29:10|44363.9|44343.9|44365.3|44345.3|44365.8|44345.8|44361.4|44341.4|8
1644334160000|2022-02-08 15:29:20|44363.3|44343.3|44364.4|44344.4|44366.9|44346.9|44361.9|44341.9|2
1644334170000|2022-02-08 15:29:30|44366.9|44346.9|44345.8|44325.8|44366.9|44346.9|44344.4|44324.4|7
1644334180000|2022-02-08 15:29:40|44344.4|44324.4|44328.3|44308.3|44345.8|44325.8|44328.3|44308.3|8
1644334190000|2022-02-08 15:29:50|44328.9|44308.9|44331.4|44311.4|44331.4|44311.4|44328.3|44308.3|16
1644334200000|2022-02-08 15:30:00|44330.3|44310.3|44316.4|44296.4|44330.3|44310.3|44313.9|44293.9|12
1644334210000|2022-02-08 15:30:10|44315.8|44295.8|44301.4|44281.4|44315.8|44295.8|44301.4|44281.4|18
1644334220000|2022-02-08 15:30:20|44303.9|44283.9|44328.3|44308.3|44328.3|44308.3|44301.4|44281.4|20
1644334230000|2022-02-08 15:30:30|44326.4|44306.4|44334.4|44314.4|44334.4|44314.4|44326.4|44306.4|17
1644334240000|2022-02-08 15:30:40|44333.9|44313.9|44326.9|44306.9|44335.8|44315.8|44325.8|44305.8|14
1644334250000|2022-02-08 15:30:50|44326.4|44306.4|44331.4|44311.4|44333.3|44313.3|44324.4|44304.4|12
1644334260000|2022-02-08 15:31:00|44330.8|44310.8|44326.4|44306.4|44331.4|44311.4|44318.9|44298.9|10
1644334270000|2022-02-08 15:31:10|44330.8|44310.8|44328.9|44308.9|44330.8|44310.8|44328.9|44308.9|5
1644334280000|2022-02-08 15:31:20|44328.3|44308.3|44331.4|44311.4|44331.4|44311.4|44323.9|44303.9|6
1644334290000|2022-02-08 15:31:30|44334.4|44314.4|44331.9|44311.9|44336.9|44316.9|44331.4|44311.4|8
1644334300000|2022-02-08 15:31:40|44331.4|44311.4|44326.4|44306.4|44331.4|44311.4|44326.4|44306.4|5
1644334310000|2022-02-08 15:31:50|44325.8|44305.8|44332.9|44312.9|44332.9|44312.9|44323.3|44303.3|9
1644334320000|2022-02-08 15:32:00|44332.4|44312.4|44331.9|44311.9|44332.9|44312.9|44331.4|44311.4|28
1644334330000|2022-02-08 15:32:10|44334.4|44314.4|44336.4|44316.4|44340.8|44320.8|44331.9|44311.9|6
1644334340000|2022-02-08 15:32:20|44336.9|44316.9|44338.9|44318.9|44338.9|44318.9|44333.9|44313.9|4
1644334350000|2022-02-08 15:32:30|44339.4|44319.4|44343.9|44323.9|44344.4|44324.4|44338.9|44318.9|7
1644334360000|2022-02-08 15:32:40|44346.4|44326.4|44331.9|44311.9|44346.4|44326.4|44331.9|44311.9|7
1644334370000|2022-02-08 15:32:50|44334.4|44314.4|44344.4|44324.4|44344.4|44324.4|44334.4|44314.4|8
1644334380000|2022-02-08 15:33:00|44346.9|44326.9|44343.9|44323.9|44358.3|44338.3|44343.9|44323.9|207
1644334390000|2022-02-08 15:33:10|44341.4|44321.4|44331.9|44311.9|44341.4|44321.4|44331.9|44311.9|3
1644334400000|2022-02-08 15:33:20|44329.4|44309.4|44336.4|44316.4|44336.4|44316.4|44329.4|44309.4|4
1644334410000|2022-02-08 15:33:30|44338.3|44318.3|44342.4|44322.4|44342.4|44322.4|44336.9|44316.9|132
1644334420000|2022-02-08 15:33:40|44341.9|44321.9|44333.9|44313.9|44341.9|44321.9|44333.9|44313.9|4
1644334430000|2022-02-08 15:33:50|44331.4|44311.4|44321.9|44301.9|44331.4|44311.4|44319.4|44299.4|14
1644334440000|2022-02-08 15:34:00|44322.4|44302.4|44317.9|44297.9|44324.9|44304.9|44316.9|44296.9|6
1644334450000|2022-02-08 15:34:10|44322.4|44302.4|44324.9|44304.9|44327.4|44307.4|44322.4|44302.4|3
1644334460000|2022-02-08 15:34:20|44326.9|44306.9|44326.9|44306.9|44326.9|44306.9|44321.9|44301.9|1
1644334470000|2022-02-08 15:34:30|44327.4|44307.4|44332.4|44312.4|44334.4|44314.4|44327.4|44307.4|4
1644334480000|2022-02-08 15:34:40|44334.4|44314.4|44334.4|44314.4|44336.9|44316.9|44332.4|44312.4|0
1644334490000|2022-02-08 15:34:50|44331.9|44311.9|44329.4|44309.4|44332.4|44312.4|44329.4|44309.4|12
1644334500000|2022-02-08 15:35:00|44327.4|44307.4|44317.4|44297.4|44327.4|44307.4|44317.4|44297.4|8
1644334510000|2022-02-08 15:35:10|44315.4|44295.4|44311.9|44291.9|44317.4|44297.4|44311.9|44291.9|6
1644334520000|2022-02-08 15:35:20|44312.4|44292.4|44317.4|44297.4|44317.4|44297.4|44311.9|44291.9|6
1644334530000|2022-02-08 15:35:30|44316.9|44296.9|44316.4|44296.4|44317.4|44297.4|44316.4|44296.4|2
1644334540000|2022-02-08 15:35:40|44316.9|44296.9|44307.4|44287.4|44316.9|44296.9|44307.4|44287.4|4
1644334550000|2022-02-08 15:35:50|44304.9|44284.9|44297.9|44277.9|44304.9|44284.9|44297.9|44277.9|7
1644334560000|2022-02-08 15:36:00|44297.4|44277.4|44289.4|44269.4|44302.4|44282.4|44288.9|44268.9|14
1644334570000|2022-02-08 15:36:10|44288.9|44268.9|44292.9|44272.9|44294.4|44274.4|44287.9|44267.9|16
1644334580000|2022-02-08 15:36:20|44294.9|44274.9|44301.9|44281.9|44301.9|44281.9|44294.9|44274.9|6
1644334590000|2022-02-08 15:36:30|44298.9|44278.9|44301.4|44281.4|44301.9|44281.9|44298.9|44278.9|9
1644334600000|2022-02-08 15:36:40|44301.9|44281.9|44306.9|44286.9|44306.9|44286.9|44301.9|44281.9|3
1644334610000|2022-02-08 15:36:50|44307.4|44287.4|44314.9|44294.9|44314.9|44294.9|44306.9|44286.9|12
1644334620000|2022-02-08 15:37:00|44312.4|44292.4|44319.4|44299.4|44319.9|44299.9|44312.4|44292.4|17
1644334630000|2022-02-08 15:37:10|44317.4|44297.4|44316.9|44296.9|44321.9|44301.9|44316.9|44296.9|12
1644334640000|2022-02-08 15:37:20|44317.4|44297.4|44317.4|44297.4|44319.9|44299.9|44317.4|44297.4|3
1644334650000|2022-02-08 15:37:30|44321.9|44301.9|44314.4|44294.4|44321.9|44301.9|44314.4|44294.4|21
1644334660000|2022-02-08 15:37:40|44312.4|44292.4|44303.9|44283.9|44312.4|44292.4|44302.4|44282.4|1
1644334670000|2022-02-08 15:37:50|44304.4|44284.4|44314.4|44294.4|44314.9|44294.9|44304.4|44284.4|10
1644334680000|2022-02-08 15:38:00|44314.9|44294.9|44312.4|44292.4|44317.4|44297.4|44312.4|44292.4|13
1644334690000|2022-02-08 15:38:10|44314.4|44294.4|44304.4|44284.4|44314.4|44294.4|44304.4|44284.4|16
1644334700000|2022-02-08 15:38:20|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|44307.4|44287.4|2
1644334710000|2022-02-08 15:38:30|44306.4|44286.4|44307.4|44287.4|44307.4|44287.4|44304.4|44284.4|4
1644334720000|2022-02-08 15:38:40|44304.4|44284.4|44306.9|44286.9|44306.9|44286.9|44304.4|44284.4|8
1644334730000|2022-02-08 15:38:50|44304.4|44284.4|44299.4|44279.4|44304.4|44284.4|44299.4|44279.4|7
1644334740000|2022-02-08 15:39:00|44301.9|44281.9|44307.4|44287.4|44307.4|44287.4|44299.4|44279.4|9
1644334750000|2022-02-08 15:39:10|44307.9|44287.9|44306.9|44286.9|44309.9|44289.9|44306.9|44286.9|22
1644334760000|2022-02-08 15:39:20|44306.4|44286.4|44306.9|44286.9|44307.4|44287.4|44304.4|44284.4|10
1644334770000|2022-02-08 15:39:30|44307.4|44287.4|44307.4|44287.4|44311.9|44291.9|44307.4|44287.4|5
1644334780000|2022-02-08 15:39:40|44306.9|44286.9|44302.9|44282.9|44306.9|44286.9|44302.4|44282.4|10
1644334790000|2022-02-08 15:39:50|44303.4|44283.4|44302.9|44282.9|44303.4|44283.4|44302.9|44282.9|5
1644334800000|2022-02-08 15:40:00|44303.4|44283.4|44301.9|44281.9|44307.9|44287.9|44301.4|44281.4|29
1644334810000|2022-02-08 15:40:10|44301.4|44281.4|44287.9|44267.9|44301.9|44281.9|44284.9|44264.9|14
1644334820000|2022-02-08 15:40:20|44287.4|44267.4|44290.4|44270.4|44292.4|44272.4|44287.4|44267.4|2
1644334830000|2022-02-08 15:40:30|44289.9|44269.9|44292.4|44272.4|44292.4|44272.4|44287.4|44267.4|9
1644334840000|2022-02-08 15:40:40|44292.9|44272.9|44292.4|44272.4|44292.9|44272.9|44292.4|44272.4|6
1644334850000|2022-02-08 15:40:50|44290.4|44270.4|44279.9|44259.9|44292.4|44272.4|44279.9|44259.9|8
1644334860000|2022-02-08 15:41:00|44277.4|44257.4|44262.4|44242.4|44282.4|44262.4|44262.4|44242.4|17
1644334870000|2022-02-08 15:41:10|44262.9|44242.9|44267.4|44247.4|44272.4|44252.4|44262.9|44242.9|10
1644334880000|2022-02-08 15:41:20|44267.9|44247.9|44267.9|44247.9|44269.9|44249.9|44265.4|44245.4|19
1644334890000|2022-02-08 15:41:30|44268.4|44248.4|44272.4|44252.4|44272.9|44252.9|44267.9|44247.9|4
1644334900000|2022-02-08 15:41:40|44272.9|44252.9|44272.9|44252.9|44277.9|44257.9|44272.9|44252.9|7
1644334910000|2022-02-08 15:41:50|44270.9|44250.9|44269.9|44249.9|44272.9|44252.9|44269.9|44249.9|7
1644334920000|2022-02-08 15:42:00|44270.4|44250.4|44269.9|44249.9|44270.4|44250.4|44266.9|44246.9|4
1644334930000|2022-02-08 15:42:10|44270.4|44250.4|44260.4|44240.4|44270.4|44250.4|44250.4|44230.4|25
1644334940000|2022-02-08 15:42:20|44262.4|44242.4|44260.4|44240.4|44262.4|44242.4|44259.9|44239.9|8
1644334950000|2022-02-08 15:42:30|44257.9|44237.9|44259.4|44239.4|44266.9|44246.9|44257.9|44237.9|7
1644334960000|2022-02-08 15:42:40|44257.4|44237.4|44248.4|44228.4|44257.4|44237.4|44248.4|44228.4|7
1644334970000|2022-02-08 15:42:50|44247.4|44227.4|44245.4|44225.4|44247.4|44227.4|44237.9|44217.9|750
1644334980000|2022-02-08 15:43:00|44250.4|44230.4|44248.4|44228.4|44250.9|44230.9|44245.9|44225.9|28
1644334990000|2022-02-08 15:43:10|44243.4|44223.4|44242.9|44222.9|44243.4|44223.4|44240.4|44220.4|36
1644335000000|2022-02-08 15:43:20|44243.4|44223.4|44243.4|44223.4|44243.4|44223.4|44242.9|44222.9|9
1644335010000|2022-02-08 15:43:30|44238.4|44218.4|44233.4|44213.4|44238.4|44218.4|44233.4|44213.4|19
1644335020000|2022-02-08 15:43:40|44230.9|44210.9|44222.9|44202.9|44230.9|44210.9|44220.9|44200.9|22
1644335030000|2022-02-08 15:43:50|44223.4|44203.4|44217.9|44197.9|44223.4|44203.4|44217.9|44197.9|9
1644335040000|2022-02-08 15:44:00|44215.9|44195.9|44217.9|44197.9|44218.4|44198.4|44215.4|44195.4|13
1644335050000|2022-02-08 15:44:10|44218.4|44198.4|44217.9|44197.9|44218.9|44198.9|44215.4|44195.4|25
1644335060000|2022-02-08 15:44:20|44215.9|44195.9|44208.4|44188.4|44215.9|44195.9|44204.9|44184.9|34
1644335070000|2022-02-08 15:44:30|44207.9|44187.9|44205.9|44185.9|44207.9|44187.9|44198.4|44178.4|14
1644335080000|2022-02-08 15:44:40|44207.9|44187.9|44205.9|44185.9|44208.4|44188.4|44203.4|44183.4|19
1644335090000|2022-02-08 15:44:50|44207.9|44187.9|44210.9|44190.9|44212.9|44192.9|44207.9|44187.9|12
1644335100000|2022-02-08 15:45:00|44210.4|44190.4|44200.9|44180.9|44212.9|44192.9|44198.4|44178.4|20
1644335110000|2022-02-08 15:45:10|44203.4|44183.4|44192.9|44172.9|44203.4|44183.4|44190.9|44170.9|25
1644335120000|2022-02-08 15:45:20|44195.4|44175.4|44192.9|44172.9|44195.4|44175.4|44192.9|44172.9|17
1644335130000|2022-02-08 15:45:30|44193.4|44173.4|44192.9|44172.9|44195.4|44175.4|44188.9|44168.9|25
1644335140000|2022-02-08 15:45:40|44193.4|44173.4|44193.4|44173.4|44197.9|44177.9|44190.9|44170.9|23
1644335150000|2022-02-08 15:45:50|44190.9|44170.9|44192.9|44172.9|44193.4|44173.4|44190.4|44170.4|18
1644335160000|2022-02-08 15:46:00|44190.4|44170.4|44223.4|44203.4|44223.4|44203.4|44190.4|44170.4|32
1644335170000|2022-02-08 15:46:10|44225.9|44205.9|44234.4|44214.4|44234.4|44214.4|44225.9|44205.9|22
1644335180000|2022-02-08 15:46:20|44236.4|44216.4|44241.9|44221.9|44244.4|44224.4|44236.4|44216.4|20
1644335190000|2022-02-08 15:46:30|44242.4|44222.4|44268.4|44248.4|44268.4|44248.4|44242.4|44222.4|22
1644335200000|2022-02-08 15:46:40|44266.4|44246.4|44273.9|44253.9|44273.9|44253.9|44265.4|44245.4|17
1644335210000|2022-02-08 15:46:50|44274.4|44254.4|44276.4|44256.4|44278.9|44258.9|44274.4|44254.4|4
1644335220000|2022-02-08 15:47:00|44279.4|44259.4|44288.4|44268.4|44292.9|44272.9|44279.4|44259.4|20
1644335230000|2022-02-08 15:47:10|44287.9|44267.9|44308.9|44288.9|44308.9|44288.9|44287.9|44267.9|27
1644335240000|2022-02-08 15:47:20|44313.4|44293.4|44305.9|44285.9|44315.9|44295.9|44305.9|44285.9|29
1644335250000|2022-02-08 15:47:30|44306.4|44286.4|44315.9|44295.9|44315.9|44295.9|44305.9|44285.9|7
1644335260000|2022-02-08 15:47:40|44313.4|44293.4|44300.4|44280.4|44313.4|44293.4|44300.4|44280.4|4
1644335270000|2022-02-08 15:47:50|44300.9|44280.9|44306.4|44286.4|44306.4|44286.4|44300.4|44280.4|4
1644335280000|2022-02-08 15:48:00|44308.4|44288.4|44310.9|44290.9|44310.9|44290.9|44308.4|44288.4|7
1644335290000|2022-02-08 15:48:10|44308.9|44288.9|44320.9|44300.9|44322.4|44302.4|44308.4|44288.4|7
1644335300000|2022-02-08 15:48:20|44321.4|44301.4|44328.4|44308.4|44333.9|44313.9|44320.9|44300.9|22
1644335310000|2022-02-08 15:48:30|44327.9|44307.9|44317.9|44297.9|44328.4|44308.4|44317.9|44297.9|20
1644335320000|2022-02-08 15:48:40|44317.4|44297.4|44323.9|44303.9|44323.9|44303.9|44317.4|44297.4|2
1644335330000|2022-02-08 15:48:50|44324.4|44304.4|44323.9|44303.9|44328.4|44308.4|44323.4|44303.4|4
1644335340000|2022-02-08 15:49:00|44328.4|44308.4|44318.4|44298.4|44328.4|44308.4|44318.4|44298.4|13
1644335350000|2022-02-08 15:49:10|44318.9|44298.9|44313.4|44293.4|44318.9|44298.9|44312.9|44292.9|12
1644335360000|2022-02-08 15:49:20|44313.9|44293.9|44316.4|44296.4|44316.4|44296.4|44313.9|44293.9|2
1644335370000|2022-02-08 15:49:30|44315.9|44295.9|44327.9|44307.9|44327.9|44307.9|44313.4|44293.4|29
1644335380000|2022-02-08 15:49:40|44323.4|44303.4|44314.4|44294.4|44323.4|44303.4|44314.4|44294.4|8
1644335390000|2022-02-08 15:49:50|44313.9|44293.9|44308.9|44288.9|44313.9|44293.9|44308.9|44288.9|7
1644335400000|2022-02-08 15:50:00|44311.4|44291.4|44308.4|44288.4|44311.4|44291.4|44308.4|44288.4|14
1644335410000|2022-02-08 15:50:10|44308.9|44288.9|44295.9|44275.9|44308.9|44288.9|44288.9|44268.9|24
1644335420000|2022-02-08 15:50:20|44296.4|44276.4|44300.4|44280.4|44303.9|44283.9|44296.4|44276.4|4
1644335430000|2022-02-08 15:50:30|44301.4|44281.4|44305.9|44285.9|44305.9|44285.9|44298.9|44278.9|10
1644335440000|2022-02-08 15:50:40|44308.4|44288.4|44308.4|44288.4|44308.4|44288.4|44308.4|44288.4|8
1644335450000|2022-02-08 15:50:50|44311.4|44291.4|44323.4|44303.4|44323.4|44303.4|44311.4|44291.4|19
1644335460000|2022-02-08 15:51:00|44321.4|44301.4|44308.4|44288.4|44321.4|44301.4|44308.4|44288.4|7
1644335470000|2022-02-08 15:51:10|44310.4|44290.4|44313.4|44293.4|44313.4|44293.4|44308.4|44288.4|8
1644335480000|2022-02-08 15:51:20|44310.9|44290.9|44311.4|44291.4|44313.4|44293.4|44310.9|44290.9|10
1644335490000|2022-02-08 15:51:30|44313.4|44293.4|44315.9|44295.9|44318.4|44298.4|44310.9|44290.9|2
1644335500000|2022-02-08 15:51:40|44316.4|44296.4|44318.4|44298.4|44318.4|44298.4|44316.4|44296.4|0
1644335510000|2022-02-08 15:51:50|44318.9|44298.9|44318.9|44298.9|44319.4|44299.4|44318.9|44298.9|4
1644335520000|2022-02-08 15:52:00|44318.4|44298.4|44313.9|44293.9|44318.4|44298.4|44308.4|44288.4|14
1644335530000|2022-02-08 15:52:10|44316.4|44296.4|44323.4|44303.4|44330.4|44310.4|44316.4|44296.4|13
1644335540000|2022-02-08 15:52:20|44320.9|44300.9|44305.9|44285.9|44320.9|44300.9|44305.9|44285.9|5
1644335550000|2022-02-08 15:52:30|44308.4|44288.4|44316.4|44296.4|44316.4|44296.4|44305.9|44285.9|9
1644335560000|2022-02-08 15:52:40|44318.4|44298.4|44318.9|44298.9|44318.9|44298.9|44318.4|44298.4|4
1644335570000|2022-02-08 15:52:50|44317.9|44297.9|44318.4|44298.4|44318.4|44298.4|44313.4|44293.4|6
1644335580000|2022-02-08 15:53:00|44317.9|44297.9|44327.9|44307.9|44327.9|44307.9|44317.9|44297.9|5
1644335590000|2022-02-08 15:53:10|44330.4|44310.4|44330.9|44310.9|44330.9|44310.9|44327.9|44307.9|4
1644335600000|2022-02-08 15:53:20|44332.9|44312.9|44330.4|44310.4|44332.9|44312.9|44330.4|44310.4|19
1644335610000|2022-02-08 15:53:30|44332.9|44312.9|44328.9|44308.9|44333.4|44313.4|44326.4|44306.4|11
1644335620000|2022-02-08 15:53:40|44328.4|44308.4|44328.4|44308.4|44330.9|44310.9|44328.4|44308.4|8
1644335630000|2022-02-08 15:53:50|44327.9|44307.9|44325.9|44305.9|44328.4|44308.4|44325.9|44305.9|10
1644335640000|2022-02-08 15:54:00|44328.4|44308.4|44348.4|44328.4|44348.4|44328.4|44323.4|44303.4|37
1644335650000|2022-02-08 15:54:10|44350.4|44330.4|44336.4|44316.4|44350.4|44330.4|44336.4|44316.4|20
1644335660000|2022-02-08 15:54:20|44336.9|44316.9|44313.9|44293.9|44338.9|44318.9|44313.4|44293.4|19
1644335670000|2022-02-08 15:54:30|44310.9|44290.9|44305.9|44285.9|44310.9|44290.9|44305.9|44285.9|11
1644335680000|2022-02-08 15:54:40|44308.4|44288.4|44317.9|44297.9|44318.9|44298.9|44308.4|44288.4|21
1644335690000|2022-02-08 15:54:50|44313.9|44293.9|44308.4|44288.4|44313.9|44293.9|44308.4|44288.4|4
1644335700000|2022-02-08 15:55:00|44308.9|44288.9|44308.4|44288.4|44308.9|44288.9|44306.4|44286.4|1
1644335710000|2022-02-08 15:55:10|44305.9|44285.9|44308.9|44288.9|44313.4|44293.4|44303.4|44283.4|19
1644335720000|2022-02-08 15:55:20|44308.4|44288.4|44292.9|44272.9|44308.4|44288.4|44292.9|44272.9|7
1644335730000|2022-02-08 15:55:30|44293.4|44273.4|44293.4|44273.4|44295.9|44275.9|44291.4|44271.4|13
1644335740000|2022-02-08 15:55:40|44293.9|44273.9|44313.4|44293.4|44313.4|44293.4|44293.9|44273.9|15
1644335750000|2022-02-08 15:55:50|44310.9|44290.9|44303.4|44283.4|44310.9|44290.9|44303.4|44283.4|5
1644335760000|2022-02-08 15:56:00|44300.9|44280.9|44290.9|44270.9|44300.9|44280.9|44288.4|44268.4|11
1644335770000|2022-02-08 15:56:10|44288.9|44268.9|44293.4|44273.4|44293.4|44273.4|44286.4|44266.4|12
1644335780000|2022-02-08 15:56:20|44292.9|44272.9|44293.4|44273.4|44293.4|44273.4|44288.4|44268.4|2
1644335790000|2022-02-08 15:56:30|||||||||8
1644335800000|2022-02-08 15:56:40|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|44296.4|44276.4|7
1644335810000|2022-02-08 15:56:50|44298.4|44278.4|44298.9|44278.9|44298.9|44278.9|44295.9|44275.9|4
1644335820000|2022-02-08 15:57:00|44303.4|44283.4|44323.4|44303.4|44323.4|44303.4|44303.4|44283.4|13
1644335830000|2022-02-08 15:57:10|44323.9|44303.9|44315.9|44295.9|44332.9|44312.9|44315.9|44295.9|17
1644335840000|2022-02-08 15:57:20|44318.4|44298.4|44323.4|44303.4|44323.4|44303.4|44318.4|44298.4|9
1644335850000|2022-02-08 15:57:30|||||||||9
1644335860000|2022-02-08 15:57:40|44321.4|44301.4|44323.4|44303.4|44323.4|44303.4|44318.9|44298.9|0
1644335870000|2022-02-08 15:57:50|44322.9|44302.9|44320.9|44300.9|44323.4|44303.4|44318.9|44298.9|2
1644335880000|2022-02-08 15:58:00|44318.9|44298.9|44310.9|44290.9|44322.9|44302.9|44310.4|44290.4|9
1644335890000|2022-02-08 15:58:10|44308.9|44288.9|44313.4|44293.4|44313.9|44293.9|44308.9|44288.9|6
1644335900000|2022-02-08 15:58:20|44312.9|44292.9|44308.9|44288.9|44313.4|44293.4|44306.9|44286.9|3
1644335910000|2022-02-08 15:58:30|44308.4|44288.4|44303.4|44283.4|44308.4|44288.4|44303.4|44283.4|9
1644335920000|2022-02-08 15:58:40|44302.9|44282.9|44298.9|44278.9|44303.4|44283.4|44298.9|44278.9|5
1644335930000|2022-02-08 15:58:50|44303.4|44283.4|44311.9|44291.9|44314.4|44294.4|44303.4|44283.4|6
1644335940000|2022-02-08 15:59:00|44311.4|44291.4|44308.4|44288.4|44313.4|44293.4|44306.4|44286.4|9
1644335950000|2022-02-08 15:59:10|44306.4|44286.4|44300.9|44280.9|44308.4|44288.4|44300.9|44280.9|3
1644335960000|2022-02-08 15:59:20|44303.4|44283.4|44298.9|44278.9|44303.9|44283.9|44298.9|44278.9|4
1644335970000|2022-02-08 15:59:30|44298.4|44278.4|44295.9|44275.9|44298.4|44278.4|44295.9|44275.9|6
1644335980000|2022-02-08 15:59:40|44293.4|44273.4|44318.4|44298.4|44320.4|44300.4|44288.9|44268.9|37
1644335990000|2022-02-08 15:59:50|44318.9|44298.9|44316.4|44296.4|44320.9|44300.9|44316.4|44296.4|47
1644336000000|2022-02-08 16:00:00|44313.9|44293.9|44315.9|44295.9|44318.9|44298.9|44313.9|44293.9|9
1644336010000|2022-02-08 16:00:10|44313.9|44293.9|44318.4|44298.4|44318.4|44298.4|44313.9|44293.9|8
1644336020000|2022-02-08 16:00:20|44318.9|44298.9|44341.4|44321.4|44341.9|44321.9|44318.9|44298.9|24
1644336030000|2022-02-08 16:00:30|44340.9|44320.9|44333.9|44313.9|44340.9|44320.9|44333.9|44313.9|7
1644336040000|2022-02-08 16:00:40|44335.9|44315.9|44328.9|44308.9|44335.9|44315.9|44328.4|44308.4|21
1644336050000|2022-02-08 16:00:50|44328.4|44308.4|44328.4|44308.4|44330.9|44310.9|44328.4|44308.4|9
1644336060000|2022-02-08 16:01:00|44329.4|44309.4|44330.9|44310.9|44342.4|44322.4|44329.4|44309.4|24
1644336070000|2022-02-08 16:01:10|44327.9|44307.9|44318.4|44298.4|44327.9|44307.9|44313.9|44293.9|18
1644336080000|2022-02-08 16:01:20|44321.4|44301.4|44325.9|44305.9|44325.9|44305.9|44321.4|44301.4|5
1644336090000|2022-02-08 16:01:30|44323.9|44303.9|44318.9|44298.9|44323.9|44303.9|44318.9|44298.9|5
1644336100000|2022-02-08 16:01:40|44318.4|44298.4|44318.4|44298.4|44318.4|44298.4|44316.4|44296.4|5
1644336120000|2022-02-08 16:02:00|44315.4|44295.4|44303.4|44283.4|44315.4|44295.4|44302.9|44282.9|12
1644336140000|2022-02-08 16:02:20|44305.9|44285.9|44313.9|44293.9|44318.4|44298.4|44305.9|44285.9|14
1644336150000|2022-02-08 16:02:30|44315.9|44295.9|44317.9|44297.9|44318.4|44298.4|44315.9|44295.9|5
1644336160000|2022-02-08 16:02:40|44318.4|44298.4|44328.4|44308.4|44330.4|44310.4|44318.4|44298.4|7
1644336170000|2022-02-08 16:02:50|44330.4|44310.4|44318.4|44298.4|44330.4|44310.4|44318.4|44298.4|4
1644336180000|2022-02-08 16:03:00|44317.4|44297.4|44312.9|44292.9|44317.9|44297.9|44312.9|44292.9|6
1644336190000|2022-02-08 16:03:10|44313.4|44293.4|44331.4|44311.4|44331.4|44311.4|44313.4|44293.4|3
1644336200000|2022-02-08 16:03:20|44330.9|44310.9|44328.4|44308.4|44330.9|44310.9|44328.4|44308.4|10
1644336210000|2022-02-08 16:03:30|44330.9|44310.9|44336.9|44316.9|44336.9|44316.9|44330.9|44310.9|6
1644336220000|2022-02-08 16:03:40|44338.9|44318.9|44341.4|44321.4|44343.9|44323.9|44338.9|44318.9|18
1644336230000|2022-02-08 16:03:50|44338.9|44318.9|44327.9|44307.9|44338.9|44318.9|44327.9|44307.9|5
1644336240000|2022-02-08 16:04:00|44327.4|44307.4|44304.9|44284.9|44327.4|44307.4|44304.9|44284.9|8
1644336250000|2022-02-08 16:04:10|44302.9|44282.9|44293.9|44273.9|44302.9|44282.9|44293.9|44273.9|10
1644336260000|2022-02-08 16:04:20|44293.4|44273.4|44278.9|44258.9|44293.4|44273.4|44278.9|44258.9|11
1644336270000|2022-02-08 16:04:30|44278.4|44258.4|44277.9|44257.9|44278.4|44258.4|44275.9|44255.9|9
1644336280000|2022-02-08 16:04:40|44275.9|44255.9|44283.4|44263.4|44283.4|44263.4|44275.9|44255.9|8
1644336290000|2022-02-08 16:04:50|44283.9|44263.9|44288.4|44268.4|44290.9|44270.9|44283.4|44263.4|11
1644336300000|2022-02-08 16:05:00|44288.9|44268.9|44285.9|44265.9|44293.4|44273.4|44282.9|44262.9|25
1644336310000|2022-02-08 16:05:10|44288.4|44268.4|44296.4|44276.4|44298.4|44278.4|44287.9|44267.9|4
1644336320000|2022-02-08 16:05:20|44298.4|44278.4|44305.9|44285.9|44307.9|44287.9|44296.4|44276.4|8
1644336330000|2022-02-08 16:05:30|44305.4|44285.4|44295.4|44275.4|44305.4|44285.4|44295.4|44275.4|4
1644336340000|2022-02-08 16:05:40|44295.9|44275.9|44286.4|44266.4|44297.9|44277.9|44286.4|44266.4|7
1644336350000|2022-02-08 16:05:50|44284.4|44264.4|44285.9|44265.9|44285.9|44265.9|44282.4|44262.4|9
1644336360000|2022-02-08 16:06:00|44287.9|44267.9|44288.4|44268.4|44288.4|44268.4|44287.9|44267.9|4
1644336370000|2022-02-08 16:06:10|44285.9|44265.9|44285.4|44265.4|44287.4|44267.4|44280.9|44260.9|8
1644336380000|2022-02-08 16:06:20|44283.4|44263.4|44273.4|44253.4|44283.4|44263.4|44273.4|44253.4|8
1644336390000|2022-02-08 16:06:30|44270.9|44250.9|44263.4|44243.4|44270.9|44250.9|44260.9|44240.9|9
1644336400000|2022-02-08 16:06:40|44262.9|44242.9|44263.9|44243.9|44266.4|44246.4|44260.9|44240.9|8
1644336410000|2022-02-08 16:06:50|44266.4|44246.4|44263.9|44243.9|44266.4|44246.4|44263.9|44243.9|3
1644336420000|2022-02-08 16:07:00|44261.4|44241.4|44258.4|44238.4|44263.9|44243.9|44258.4|44238.4|8
1644336430000|2022-02-08 16:07:10|44258.9|44238.9|44268.4|44248.4|44270.9|44250.9|44258.9|44238.9|9
1644336440000|2022-02-08 16:07:20|44263.4|44243.4|44263.9|44243.9|44263.9|44243.9|44263.4|44243.4|5
1644336450000|2022-02-08 16:07:30|44263.4|44243.4|44258.4|44238.4|44263.4|44243.4|44256.4|44236.4|5
1644336460000|2022-02-08 16:07:40|44256.4|44236.4|44239.4|44219.4|44256.4|44236.4|44239.4|44219.4|18
1644336470000|2022-02-08 16:07:50|44236.4|44216.4|44232.9|44212.9|44238.9|44218.9|44232.9|44212.9|23
1644336480000|2022-02-08 16:08:00|44228.4|44208.4|44228.4|44208.4|44230.9|44210.9|44225.9|44205.9|19
1644336490000|2022-02-08 16:08:10|44230.9|44210.9|44228.4|44208.4|44230.9|44210.9|44228.4|44208.4|8
1644336500000|2022-02-08 16:08:20|44228.9|44208.9|44228.4|44208.4|44233.4|44213.4|44228.4|44208.4|12
1644336510000|2022-02-08 16:08:30|44227.9|44207.9|44225.9|44205.9|44230.9|44210.9|44225.9|44205.9|11
1644336520000|2022-02-08 16:08:40|44228.4|44208.4|44228.4|44208.4|44233.4|44213.4|44228.4|44208.4|11
1644336530000|2022-02-08 16:08:50|44230.9|44210.9|44228.4|44208.4|44230.9|44210.9|44227.9|44207.9|3
1644336540000|2022-02-08 16:09:00|44228.9|44208.9|44233.4|44213.4|44233.4|44213.4|44228.9|44208.9|16
1644336550000|2022-02-08 16:09:10|44230.4|44210.4|44225.9|44205.9|44230.4|44210.4|44225.9|44205.9|16
1644336560000|2022-02-08 16:09:20|44223.4|44203.4|44223.4|44203.4|44223.4|44203.4|44222.9|44202.9|3
1644336570000|2022-02-08 16:09:30|44222.9|44202.9|44223.4|44203.4|44223.4|44203.4|44220.9|44200.9|85
1644336580000|2022-02-08 16:09:40|44218.9|44198.9|44218.4|44198.4|44218.9|44198.9|44218.4|44198.4|2
1644336590000|2022-02-08 16:09:50|44220.9|44200.9|44220.9|44200.9|44223.4|44203.4|44220.9|44200.9|8
1644336600000|2022-02-08 16:10:00|44222.9|44202.9|44223.4|44203.4|44223.4|44203.4|44220.9|44200.9|6
1644336610000|2022-02-08 16:10:10|44228.9|44208.9|44245.9|44225.9|44245.9|44225.9|44228.9|44208.9|9
1644336620000|2022-02-08 16:10:20|44248.4|44228.4|44253.4|44233.4|44255.4|44235.4|44248.4|44228.4|16
1644336630000|2022-02-08 16:10:30|44253.9|44233.9|44263.4|44243.4|44263.4|44243.4|44253.9|44233.9|11
1644336640000|2022-02-08 16:10:40|44263.9|44243.9|44258.9|44238.9|44263.9|44243.9|44258.9|44238.9|7
1644336650000|2022-02-08 16:10:50|44258.4|44238.4|44260.9|44240.9|44260.9|44240.9|44256.4|44236.4|8
1644336660000|2022-02-08 16:11:00|44260.4|44240.4|44263.4|44243.4|44263.4|44243.4|44260.4|44240.4|7
1644336670000|2022-02-08 16:11:10|44262.9|44242.9|44263.4|44243.4|44263.4|44243.4|44260.9|44240.9|2
1644336680000|2022-02-08 16:11:20|44262.9|44242.9|44262.9|44242.9|44263.4|44243.4|44262.9|44242.9|5
1644336690000|2022-02-08 16:11:30|44263.4|44243.4|44262.9|44242.9|44263.4|44243.4|44262.9|44242.9|1
1644336700000|2022-02-08 16:11:40|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|44263.4|44243.4|1
1644336710000|2022-02-08 16:11:50|44262.9|44242.9|44255.9|44235.9|44262.9|44242.9|44255.9|44235.9|2
1644336720000|2022-02-08 16:12:00|44256.4|44236.4|44265.9|44245.9|44265.9|44245.9|44256.4|44236.4|11
1644336730000|2022-02-08 16:12:10|44266.4|44246.4|44270.9|44250.9|44273.4|44253.4|44266.4|44246.4|11
1644336740000|2022-02-08 16:12:20|44268.4|44248.4|44270.9|44250.9|44273.4|44253.4|44268.4|44248.4|6
1644336750000|2022-02-08 16:12:30|44273.4|44253.4|44273.4|44253.4|44273.4|44253.4|44272.9|44252.9|1
1644336760000|2022-02-08 16:12:40|44272.9|44252.9|44268.4|44248.4|44273.4|44253.4|44268.4|44248.4|3
1644336770000|2022-02-08 16:12:50|44270.4|44250.4|44272.9|44252.9|44273.4|44253.4|44270.4|44250.4|3
1644336780000|2022-02-08 16:13:00|44273.4|44253.4|44274.4|44254.4|44274.4|44254.4|44273.4|44253.4|8
1644336790000|2022-02-08 16:13:10|44274.9|44254.9|44279.4|44259.4|44279.4|44259.4|44274.4|44254.4|2
1644336800000|2022-02-08 16:13:20|44283.9|44263.9|44297.4|44277.4|44297.4|44277.4|44283.9|44263.9|11
1644336810000|2022-02-08 16:13:30|44296.4|44276.4|44304.4|44284.4|44304.4|44284.4|44296.4|44276.4|10
1644336820000|2022-02-08 16:13:40|44303.4|44283.4|44303.9|44283.9|44303.9|44283.9|44297.4|44277.4|7
1644336830000|2022-02-08 16:13:50|44301.9|44281.9|44303.9|44283.9|44303.9|44283.9|44299.4|44279.4|4
1644336840000|2022-02-08 16:14:00|44301.4|44281.4|44296.9|44276.9|44301.4|44281.4|44296.9|44276.9|6
1644336850000|2022-02-08 16:14:10|44296.4|44276.4|44294.4|44274.4|44299.4|44279.4|44294.4|44274.4|8
1644336860000|2022-02-08 16:14:20|44298.9|44278.9|44301.4|44281.4|44301.4|44281.4|44298.9|44278.9|5
1644336870000|2022-02-08 16:14:30|44301.9|44281.9|44301.9|44281.9|44301.9|44281.9|44301.4|44281.4|1
1644336880000|2022-02-08 16:14:40|44302.4|44282.4|44301.9|44281.9|44304.4|44284.4|44301.9|44281.9|3
1644336890000|2022-02-08 16:14:50|44301.4|44281.4|44299.9|44279.9|44301.4|44281.4|44299.4|44279.4|6
1644336900000|2022-02-08 16:15:00|44299.4|44279.4|44301.9|44281.9|44304.4|44284.4|44299.4|44279.4|4
1644336910000|2022-02-08 16:15:10|44302.4|44282.4|44314.9|44294.9|44314.9|44294.9|44302.4|44282.4|9
1644336920000|2022-02-08 16:15:20|44319.4|44299.4|44314.9|44294.9|44319.4|44299.4|44314.9|44294.9|11
1644336930000|2022-02-08 16:15:30|44314.4|44294.4|44309.4|44289.4|44314.4|44294.4|44309.4|44289.4|13
1644336940000|2022-02-08 16:15:40|44304.9|44284.9|44299.4|44279.4|44304.9|44284.9|44299.4|44279.4|3
1644336950000|2022-02-08 16:15:50|44299.9|44279.9|44299.9|44279.9|44301.9|44281.9|44299.9|44279.9|4
1644336960000|2022-02-08 16:16:00|44299.4|44279.4|44307.4|44287.4|44307.4|44287.4|44299.4|44279.4|9
1644336970000|2022-02-08 16:16:10|44312.4|44292.4|44312.4|44292.4|44312.9|44292.9|44312.4|44292.4|6
1644336980000|2022-02-08 16:16:20|44312.9|44292.9|44317.4|44297.4|44317.4|44297.4|44312.4|44292.4|8
1644336990000|2022-02-08 16:16:30|44319.4|44299.4|44324.4|44304.4|44324.4|44304.4|44319.4|44299.4|5
1644337000000|2022-02-08 16:16:40|44327.4|44307.4|44324.4|44304.4|44327.4|44307.4|44324.4|44304.4|3
1644337010000|2022-02-08 16:16:50|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|44324.9|44304.9|2
1644337020000|2022-02-08 16:17:00|44324.4|44304.4|44316.9|44296.9|44324.4|44304.4|44316.9|44296.9|3
1644337030000|2022-02-08 16:17:10|44317.4|44297.4|44324.4|44304.4|44324.4|44304.4|44317.4|44297.4|3
1644337040000|2022-02-08 16:17:20|44324.9|44304.9|44339.4|44319.4|44339.4|44319.4|44324.9|44304.9|22
1644337050000|2022-02-08 16:17:30|44336.4|44316.4|44336.9|44316.9|44336.9|44316.9|44334.4|44314.4|10
1644337060000|2022-02-08 16:17:40|44334.9|44314.9|44337.4|44317.4|44337.4|44317.4|44334.9|44314.9|15
1644337070000|2022-02-08 16:17:50|44335.4|44315.4|44334.9|44314.9|44337.4|44317.4|44334.9|44314.9|6
1644337080000|2022-02-08 16:18:00|44334.4|44314.4|44334.4|44314.4|44336.9|44316.9|44334.4|44314.4|11
1644337090000|2022-02-08 16:18:10|44333.9|44313.9|44329.9|44309.9|44334.4|44314.4|44325.9|44305.9|12
1644337100000|2022-02-08 16:18:20|44331.9|44311.9|44339.4|44319.4|44339.4|44319.4|44331.9|44311.9|9
1644337110000|2022-02-08 16:18:30|44339.9|44319.9|44344.4|44324.4|44344.4|44324.4|44339.9|44319.9|8
1644337120000|2022-02-08 16:18:40|44344.9|44324.9|44344.4|44324.4|44344.9|44324.9|44344.4|44324.4|7
1644337130000|2022-02-08 16:18:50|44343.9|44323.9|44341.9|44321.9|44343.9|44323.9|44339.4|44319.4|3
1644337140000|2022-02-08 16:19:00|44343.9|44323.9|44349.4|44329.4|44349.4|44329.4|44343.9|44323.9|7
1644337150000|2022-02-08 16:19:10|||||||||10
1644337160000|2022-02-08 16:19:20|44342.4|44322.4|44343.9|44323.9|44344.4|44324.4|44342.4|44322.4|11
1644337170000|2022-02-08 16:19:30|44343.4|44323.4|44334.9|44314.9|44343.4|44323.4|44334.4|44314.4|10
1644337180000|2022-02-08 16:19:40|44335.4|44315.4|44339.9|44319.9|44339.9|44319.9|44334.9|44314.9|2
1644337190000|2022-02-08 16:19:50|44341.9|44321.9|44339.9|44319.9|44341.9|44321.9|44339.9|44319.9|3
1644337200000|2022-02-08 16:20:00|44344.4|44324.4|44341.9|44321.9|44344.9|44324.9|44341.9|44321.9|10
1644337210000|2022-02-08 16:20:10|44339.4|44319.4|44339.9|44319.9|44339.9|44319.9|44337.4|44317.4|3
1644337220000|2022-02-08 16:20:20|44339.4|44319.4|44339.4|44319.4|44341.9|44321.9|44339.4|44319.4|6
1644337230000|2022-02-08 16:20:30|44336.9|44316.9|44339.9|44319.9|44339.9|44319.9|44336.9|44316.9|2
1644337240000|2022-02-08 16:20:40|44340.4|44320.4|44339.4|44319.4|44344.4|44324.4|44339.4|44319.4|10
1644337260000|2022-02-08 16:21:00|44337.4|44317.4|44338.9|44318.9|44339.4|44319.4|44331.9|44311.9|8
1644337270000|2022-02-08 16:21:10|44339.4|44319.4|44327.4|44307.4|44339.4|44319.4|44327.4|44307.4|7
1644337280000|2022-02-08 16:21:20|44328.9|44308.9|44324.9|44304.9|44328.9|44308.9|44324.9|44304.9|6
1644337290000|2022-02-08 16:21:30|44329.4|44309.4|44332.4|44312.4|44332.9|44312.9|44329.4|44309.4|9
1644337300000|2022-02-08 16:21:40|44330.4|44310.4|44327.4|44307.4|44330.4|44310.4|44327.4|44307.4|5
1644337310000|2022-02-08 16:21:50|44325.4|44305.4|44324.9|44304.9|44327.4|44307.4|44322.9|44302.9|5
1644337320000|2022-02-08 16:22:00|44329.9|44309.9|44326.9|44306.9|44332.4|44312.4|44326.9|44306.9|11
1644337330000|2022-02-08 16:22:10|44329.4|44309.4|44332.4|44312.4|44332.4|44312.4|44328.9|44308.9|0
1644337340000|2022-02-08 16:22:20|44329.4|44309.4|44328.9|44308.9|44329.9|44309.9|44328.9|44308.9|4
1644337350000|2022-02-08 16:22:30|44326.9|44306.9|44329.4|44309.4|44329.4|44309.4|44326.9|44306.9|1
1644337360000|2022-02-08 16:22:40|44329.9|44309.9|44324.9|44304.9|44329.9|44309.9|44324.9|44304.9|5
1644337370000|2022-02-08 16:22:50|44324.4|44304.4|44324.9|44304.9|44324.9|44304.9|44324.4|44304.4|3
1644337380000|2022-02-08 16:23:00|44321.9|44301.9|44316.9|44296.9|44321.9|44301.9|44316.9|44296.9|2
1644337390000|2022-02-08 16:23:10|44314.9|44294.9|44317.4|44297.4|44317.4|44297.4|44314.9|44294.9|2
1644337400000|2022-02-08 16:23:20|44319.4|44299.4|44319.4|44299.4|44319.4|44299.4|44317.4|44297.4|3
1644337410000|2022-02-08 16:23:30|44319.9|44299.9|44321.9|44301.9|44321.9|44301.9|44319.9|44299.9|3
1644337420000|2022-02-08 16:23:40|44322.4|44302.4|44329.9|44309.9|44329.9|44309.9|44322.4|44302.4|10
1644337430000|2022-02-08 16:23:50|44331.9|44311.9|44329.9|44309.9|44332.4|44312.4|44329.9|44309.9|5
1644337440000|2022-02-08 16:24:00|44331.9|44311.9|44331.9|44311.9|44333.9|44313.9|44331.9|44311.9|3
1644337460000|2022-02-08 16:24:20|44332.4|44312.4|44339.4|44319.4|44342.4|44322.4|44332.4|44312.4|12
1644337470000|2022-02-08 16:24:30|44338.9|44318.9|44331.4|44311.4|44339.4|44319.4|44331.4|44311.4|1
1644337480000|2022-02-08 16:24:40|44331.9|44311.9|44331.9|44311.9|44331.9|44311.9|44331.4|44311.4|3
1644337490000|2022-02-08 16:24:50|44331.4|44311.4|44326.9|44306.9|44331.4|44311.4|44326.4|44306.4|3
1644337500000|2022-02-08 16:25:00|44329.4|44309.4|44332.4|44312.4|44332.4|44312.4|44329.4|44309.4|5
1644337510000|2022-02-08 16:25:10|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|44334.9|44314.9|1
1644337520000|2022-02-08 16:25:20|44336.9|44316.9|44337.4|44317.4|44337.4|44317.4|44336.9|44316.9|5
1644337540000|2022-02-08 16:25:40|44336.9|44316.9|44336.4|44316.4|44336.9|44316.9|44336.4|44316.4|2
1644337550000|2022-02-08 16:25:50|44334.4|44314.4|44334.4|44314.4|44334.4|44314.4|44333.9|44313.9|2
1644337560000|2022-02-08 16:26:00|44333.9|44313.9|44328.9|44308.9|44333.9|44313.9|44328.9|44308.9|3
1644337570000|2022-02-08 16:26:10|44326.9|44306.9|44326.9|44306.9|44329.4|44309.4|44326.4|44306.4|4
1644337580000|2022-02-08 16:26:20|44326.4|44306.4|44326.9|44306.9|44326.9|44306.9|44326.4|44306.4|16
1644337590000|2022-02-08 16:26:30|44327.4|44307.4|44321.9|44301.9|44329.4|44309.4|44317.4|44297.4|12
1644337600000|2022-02-08 16:26:40|44324.4|44304.4|44326.4|44306.4|44326.4|44306.4|44324.4|44304.4|3
1644337610000|2022-02-08 16:26:50|44326.9|44306.9|44331.9|44311.9|44331.9|44311.9|44326.9|44306.9|7
1644337620000|2022-02-08 16:27:00|44329.9|44309.9|44329.4|44309.4|44329.9|44309.9|44328.9|44308.9|6
1644337630000|2022-02-08 16:27:10|44331.4|44311.4|44334.4|44314.4|44334.4|44314.4|44329.4|44309.4|4
1644337640000|2022-02-08 16:27:20|44338.9|44318.9|44344.4|44324.4|44344.4|44324.4|44338.9|44318.9|7
1644337650000|2022-02-08 16:27:30|44344.9|44324.9|44349.4|44329.4|44349.4|44329.4|44344.9|44324.9|11
1644337660000|2022-02-08 16:27:40|44349.9|44329.9|44358.9|44338.9|44364.4|44344.4|44349.9|44329.9|17
1644337670000|2022-02-08 16:27:50|44356.9|44336.9|44354.4|44334.4|44356.9|44336.9|44354.4|44334.4|6
1644337680000|2022-02-08 16:28:00|44352.4|44332.4|44351.9|44331.9|44354.4|44334.4|44351.9|44331.9|0
1644337690000|2022-02-08 16:28:10|44349.4|44329.4|44352.4|44332.4|44354.4|44334.4|44349.4|44329.4|3
1644337700000|2022-02-08 16:28:20|44354.4|44334.4|44359.9|44339.9|44361.4|44341.4|44354.4|44334.4|4
1644337710000|2022-02-08 16:28:30|44361.9|44341.9|44359.9|44339.9|44364.4|44344.4|44359.4|44339.4|9
1644337720000|2022-02-08 16:28:40|44362.4|44342.4|44364.4|44344.4|44367.4|44347.4|44362.4|44342.4|6
1644337730000|2022-02-08 16:28:50|44364.9|44344.9|44364.9|44344.9|44367.4|44347.4|44364.4|44344.4|10
1644337740000|2022-02-08 16:29:00|44362.4|44342.4|44364.4|44344.4|44366.4|44346.4|44362.4|44342.4|13
1644337750000|2022-02-08 16:29:10|44364.9|44344.9|44367.4|44347.4|44367.4|44347.4|44364.9|44344.9|9
1644337760000|2022-02-08 16:29:20|44369.4|44349.4|44364.4|44344.4|44369.4|44349.4|44364.4|44344.4|4
1644337770000|2022-02-08 16:29:30|44364.9|44344.9|44364.4|44344.4|44364.9|44344.9|44364.4|44344.4|2
1644337780000|2022-02-08 16:29:40|44364.9|44344.9|44361.9|44341.9|44364.9|44344.9|44361.9|44341.9|3
1644337790000|2022-02-08 16:29:50|44363.9|44343.9|44364.4|44344.4|44364.4|44344.4|44361.9|44341.9|4
1644337800000|2022-02-08 16:30:00|44364.9|44344.9|44364.4|44344.4|44364.9|44344.9|44361.9|44341.9|7
1644337810000|2022-02-08 16:30:10|44363.9|44343.9|44364.4|44344.4|44364.4|44344.4|44359.9|44339.9|7
1644337820000|2022-02-08 16:30:20|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|44364.9|44344.9|1
1644337830000|2022-02-08 16:30:30|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|44364.4|44344.4|5
1644337840000|2022-02-08 16:30:40|44362.4|44342.4|44364.9|44344.9|44364.9|44344.9|44362.4|44342.4|22
1644337850000|2022-02-08 16:30:50|44365.4|44345.4|44379.9|44359.9|44379.9|44359.9|44364.9|44344.9|21
1644337860000|2022-02-08 16:31:00|44380.4|44360.4|44379.9|44359.9|44385.4|44365.4|44379.9|44359.9|17
1644337870000|2022-02-08 16:31:10|44379.4|44359.4|44381.9|44361.9|44383.9|44363.9|44379.4|44359.4|12
1644337880000|2022-02-08 16:31:20|44383.9|44363.9|44394.4|44374.4|44394.9|44374.9|44383.9|44363.9|15
1644337890000|2022-02-08 16:31:30|44391.9|44371.9|44391.9|44371.9|44394.4|44374.4|44389.9|44369.9|13
1644337900000|2022-02-08 16:31:40|44394.4|44374.4|44384.4|44364.4|44394.4|44374.4|44382.9|44362.9|14
1644337910000|2022-02-08 16:31:50|44384.9|44364.9|44379.9|44359.9|44384.9|44364.9|44379.9|44359.9|9
1644337920000|2022-02-08 16:32:00|44379.4|44359.4|44379.9|44359.9|44379.9|44359.9|44376.9|44356.9|7
1644337930000|2022-02-08 16:32:10|44379.4|44359.4|44374.9|44354.9|44379.4|44359.4|44374.9|44354.9|11
1644337940000|2022-02-08 16:32:20|44374.4|44354.4|44374.9|44354.9|44374.9|44354.9|44374.4|44354.4|5
1644337950000|2022-02-08 16:32:30|44374.4|44354.4|44371.9|44351.9|44374.9|44354.9|44371.9|44351.9|6
1644337960000|2022-02-08 16:32:40|||||||||1
1644337970000|2022-02-08 16:32:50|44371.4|44351.4|44364.4|44344.4|44371.4|44351.4|44363.9|44343.9|7
1644337980000|2022-02-08 16:33:00|44363.9|44343.9|44368.9|44348.9|44368.9|44348.9|44361.9|44341.9|8
1644337990000|2022-02-08 16:33:10|44369.4|44349.4|44374.9|44354.9|44374.9|44354.9|44369.4|44349.4|5
1644338000000|2022-02-08 16:33:20|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|44372.4|44352.4|3
1644338010000|2022-02-08 16:33:30|44369.9|44349.9|44361.9|44341.9|44369.9|44349.9|44361.9|44341.9|6
1644338020000|2022-02-08 16:33:40|44359.9|44339.9|44359.9|44339.9|44362.4|44342.4|44359.9|44339.9|3
1644338030000|2022-02-08 16:33:50|44359.4|44339.4|44353.9|44333.9|44359.4|44339.4|44353.9|44333.9|3
1644338040000|2022-02-08 16:34:00|44354.4|44334.4|44364.9|44344.9|44364.9|44344.9|44349.4|44329.4|13
1644338050000|2022-02-08 16:34:10|44367.4|44347.4|44367.4|44347.4|44371.4|44351.4|44367.4|44347.4|6
1644338060000|2022-02-08 16:34:20|||||||||4
1644338070000|2022-02-08 16:34:30|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|44369.4|44349.4|3
1644338080000|2022-02-08 16:34:40|44369.9|44349.9|44369.9|44349.9|44369.9|44349.9|44369.4|44349.4|4
1644338090000|2022-02-08 16:34:50|44369.4|44349.4|44364.9|44344.9|44372.4|44352.4|44364.9|44344.9|6
1644338100000|2022-02-08 16:35:00|44362.4|44342.4|44367.4|44347.4|44367.4|44347.4|44362.4|44342.4|3
1644338110000|2022-02-08 16:35:10|44367.9|44347.9|44374.4|44354.4|44374.4|44354.4|44367.9|44347.9|9
1644338120000|2022-02-08 16:35:20|44372.4|44352.4|44377.4|44357.4|44377.4|44357.4|44372.4|44352.4|14
1644338130000|2022-02-08 16:35:30|44372.4|44352.4|44394.4|44374.4|44394.4|44374.4|44372.4|44352.4|49
1644338140000|2022-02-08 16:35:40|44402.9|44382.9|44407.4|44387.4|44407.4|44387.4|44402.4|44382.4|15
1644338150000|2022-02-08 16:35:50|44404.9|44384.9|44404.4|44384.4|44404.9|44384.9|44404.4|44384.4|18
1644338160000|2022-02-08 16:36:00|44404.9|44384.9|44404.4|44384.4|44404.9|44384.9|44402.4|44382.4|11
1644338170000|2022-02-08 16:36:10|44402.4|44382.4|44404.4|44384.4|44404.4|44384.4|44402.4|44382.4|15
1644338180000|2022-02-08 16:36:20|44402.4|44382.4|44408.9|44388.9|44413.9|44393.9|44402.4|44382.4|26
1644338190000|2022-02-08 16:36:30|44406.9|44386.9|44409.9|44389.9|44411.4|44391.4|44406.9|44386.9|22
1644338200000|2022-02-08 16:36:40|44412.4|44392.4|44419.9|44399.9|44424.4|44404.4|44412.4|44392.4|18
1644338210000|2022-02-08 16:36:50|44419.4|44399.4|44419.9|44399.9|44419.9|44399.9|44417.4|44397.4|9
1644338220000|2022-02-08 16:37:00|44417.4|44397.4|44417.4|44397.4|44417.4|44397.4|44414.9|44394.9|13
1644338230000|2022-02-08 16:37:10|44417.9|44397.9|44427.4|44407.4|44427.4|44407.4|44417.9|44397.9|16
1644338240000|2022-02-08 16:37:20|44424.4|44404.4|44419.4|44399.4|44424.9|44404.9|44419.4|44399.4|21
1644338250000|2022-02-08 16:37:30|44422.4|44402.4|44419.4|44399.4|44422.4|44402.4|44417.4|44397.4|9
1644338260000|2022-02-08 16:37:40|44417.4|44397.4|44417.4|44397.4|44419.4|44399.4|44416.9|44396.9|4
1644338270000|2022-02-08 16:37:50|44419.4|44399.4|44419.9|44399.9|44419.9|44399.9|44419.4|44399.4|3
1644338280000|2022-02-08 16:38:00|44422.4|44402.4|44422.4|44402.4|44422.4|44402.4|44422.4|44402.4|5
1644338290000|2022-02-08 16:38:10|44424.4|44404.4|44422.4|44402.4|44426.4|44406.4|44422.4|44402.4|3
1644338300000|2022-02-08 16:38:20|44421.9|44401.9|44421.9|44401.9|44422.4|44402.4|44419.9|44399.9|5
1644338310000|2022-02-08 16:38:30|44419.9|44399.9|44417.4|44397.4|44421.9|44401.9|44414.9|44394.9|8
1644338320000|2022-02-08 16:38:40|44416.9|44396.9|44414.4|44394.4|44416.9|44396.9|44411.9|44391.9|12
1644338330000|2022-02-08 16:38:50|44416.4|44396.4|44416.9|44396.9|44416.9|44396.9|44414.4|44394.4|2
1644338340000|2022-02-08 16:39:00|44417.4|44397.4|44422.4|44402.4|44422.4|44402.4|44417.4|44397.4|6
1644338350000|2022-02-08 16:39:10|44421.9|44401.9|44439.4|44419.4|44439.4|44419.4|44421.9|44401.9|20
1644338360000|2022-02-08 16:39:20|44444.4|44424.4|44447.4|44427.4|44447.4|44427.4|44444.4|44424.4|13
1644338370000|2022-02-08 16:39:30|44446.9|44426.9|44449.9|44429.9|44449.9|44429.9|44446.9|44426.9|26
1644338380000|2022-02-08 16:39:40|44450.4|44430.4|44444.9|44424.9|44452.4|44432.4|44444.9|44424.9|9
1644338390000|2022-02-08 16:39:50|44446.9|44426.9|44444.4|44424.4|44449.9|44429.9|44444.4|44424.4|13
1644338400000|2022-02-08 16:40:00|44440.4|44420.4|44439.4|44419.4|44440.4|44420.4|44439.4|44419.4|4
1644338410000|2022-02-08 16:40:10|44439.9|44419.9|44434.9|44414.9|44439.9|44419.9|44434.9|44414.9|4
1644338420000|2022-02-08 16:40:20|44437.4|44417.4|44439.9|44419.9|44439.9|44419.9|44437.4|44417.4|2
1644338430000|2022-02-08 16:40:30|44442.4|44422.4|44447.4|44427.4|44449.9|44429.9|44442.4|44422.4|14
1644338440000|2022-02-08 16:40:40|44446.9|44426.9|44447.4|44427.4|44447.4|44427.4|44444.9|44424.9|14
1644338450000|2022-02-08 16:40:50|44449.4|44429.4|44449.4|44429.4|44449.4|44429.4|44449.4|44429.4|8
1644338460000|2022-02-08 16:41:00|44454.4|44434.4|44463.9|44443.9|44463.9|44443.9|44454.4|44434.4|28
1644338470000|2022-02-08 16:41:10|44461.9|44441.9|44459.4|44439.4|44465.4|44445.4|44459.4|44439.4|18
1644338480000|2022-02-08 16:41:20|44459.9|44439.9|44459.4|44439.4|44459.9|44439.9|44459.4|44439.4|2
1644338490000|2022-02-08 16:41:30|44456.9|44436.9|44454.9|44434.9|44459.4|44439.4|44454.4|44434.4|14
1644338500000|2022-02-08 16:41:40|44454.4|44434.4|44454.4|44434.4|44454.9|44434.9|44454.4|44434.4|3
1644338510000|2022-02-08 16:41:50|44452.4|44432.4|44457.4|44437.4|44457.4|44437.4|44452.4|44432.4|2
1644338520000|2022-02-08 16:42:00|44455.4|44435.4|44457.4|44437.4|44457.4|44437.4|44454.9|44434.9|8
1644338530000|2022-02-08 16:42:10|44460.4|44440.4|44466.4|44446.4|44466.4|44446.4|44460.4|44440.4|5
1644338540000|2022-02-08 16:42:20|44466.9|44446.9|44467.4|44447.4|44469.4|44449.4|44466.9|44446.9|7
1644338550000|2022-02-08 16:42:30|||||||||9
1644338560000|2022-02-08 16:42:40|44466.9|44446.9|44467.4|44447.4|44467.9|44447.9|44466.9|44446.9|2
1644338570000|2022-02-08 16:42:50|44467.9|44447.9|44467.4|44447.4|44469.9|44449.9|44467.4|44447.4|11
1644338580000|2022-02-08 16:43:00|44469.9|44449.9|44489.4|44469.4|44489.4|44469.4|44469.9|44449.9|35
1644338590000|2022-02-08 16:43:10|44487.4|44467.4|44482.4|44462.4|44489.4|44469.4|44482.4|44462.4|9
1644338600000|2022-02-08 16:43:20|44484.9|44464.9|44482.4|44462.4|44487.4|44467.4|44482.4|44462.4|14
1644338610000|2022-02-08 16:43:30|44484.4|44464.4|44482.4|44462.4|44486.9|44466.9|44480.4|44460.4|15
1644338620000|2022-02-08 16:43:40|44484.4|44464.4|44482.4|44462.4|44484.9|44464.9|44482.4|44462.4|9
1644338630000|2022-02-08 16:43:50|44484.4|44464.4|44484.9|44464.9|44484.9|44464.9|44482.4|44462.4|3
1644338640000|2022-02-08 16:44:00|44485.4|44465.4|44489.9|44469.9|44492.4|44472.4|44485.4|44465.4|17
1644338650000|2022-02-08 16:44:10|44487.9|44467.9|44489.9|44469.9|44492.4|44472.4|44487.9|44467.9|3
1644338660000|2022-02-08 16:44:20|44492.4|44472.4|44492.4|44472.4|44492.4|44472.4|44487.4|44467.4|2
1644338670000|2022-02-08 16:44:30|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|44487.4|44467.4|5
1644338680000|2022-02-08 16:44:40|44491.9|44471.9|44491.9|44471.9|44492.4|44472.4|44491.4|44471.4|8
1644338690000|2022-02-08 16:44:50|44492.4|44472.4|44491.9|44471.9|44492.4|44472.4|44491.4|44471.4|2
1644338700000|2022-02-08 16:45:00|44492.4|44472.4|44494.4|44474.4|44494.4|44474.4|44491.9|44471.9|14
1644338710000|2022-02-08 16:45:10|44492.4|44472.4|44496.4|44476.4|44496.4|44476.4|44491.9|44471.9|8
1644338720000|2022-02-08 16:45:20|44497.4|44477.4|44504.9|44484.9|44504.9|44484.9|44497.4|44477.4|11
1644338730000|2022-02-08 16:45:30|44504.4|44484.4|44504.9|44484.9|44504.9|44484.9|44504.4|44484.4|5
1644338740000|2022-02-08 16:45:40|44502.4|44482.4|44504.9|44484.9|44504.9|44484.9|44502.4|44482.4|8
1644338750000|2022-02-08 16:45:50|44507.4|44487.4|44504.4|44484.4|44509.4|44489.4|44504.4|44484.4|29
1644338760000|2022-02-08 16:46:00|44504.9|44484.9|44504.9|44484.9|44508.9|44488.9|44504.4|44484.4|4
1644338770000|2022-02-08 16:46:10|44504.4|44484.4|44502.4|44482.4|44504.4|44484.4|44499.9|44479.9|8
1644338780000|2022-02-08 16:46:20|44504.4|44484.4|44502.4|44482.4|44506.4|44486.4|44502.4|44482.4|13
1644338790000|2022-02-08 16:46:30|44499.9|44479.9|44504.9|44484.9|44504.9|44484.9|44499.9|44479.9|7
1644338800000|2022-02-08 16:46:40|44506.9|44486.9|44509.4|44489.4|44509.4|44489.4|44506.9|44486.9|1
1644338810000|2022-02-08 16:46:50|||||||||1
1644338820000|2022-02-08 16:47:00|44517.4|44497.4|44514.4|44494.4|44517.4|44497.4|44511.9|44491.9|13
1644338830000|2022-02-08 16:47:10|44514.9|44494.9|44514.9|44494.9|44514.9|44494.9|44514.4|44494.4|4
1644338840000|2022-02-08 16:47:20|44514.4|44494.4|44514.9|44494.9|44515.4|44495.4|44514.4|44494.4|5
1644338850000|2022-02-08 16:47:30|44519.9|44499.9|44534.9|44514.9|44534.9|44514.9|44519.9|44499.9|38
1644338860000|2022-02-08 16:47:40|44532.4|44512.4|44537.4|44517.4|44537.4|44517.4|44532.4|44512.4|8
1644338870000|2022-02-08 16:47:50|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|14
1644338880000|2022-02-08 16:48:00|44534.9|44514.9|44539.4|44519.4|44541.4|44521.4|44534.9|44514.9|18
1644338890000|2022-02-08 16:48:10|44543.9|44523.9|44541.9|44521.9|44544.4|44524.4|44541.9|44521.9|15
1644338900000|2022-02-08 16:48:20|44539.9|44519.9|44529.9|44509.9|44539.9|44519.9|44529.9|44509.9|12
1644338910000|2022-02-08 16:48:30|44526.9|44506.9|44522.4|44502.4|44526.9|44506.9|44519.9|44499.9|10
1644338920000|2022-02-08 16:48:40|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|44521.9|44501.9|7
1644338930000|2022-02-08 16:48:50|44519.4|44499.4|44519.9|44499.9|44522.4|44502.4|44519.4|44499.4|13
1644338940000|2022-02-08 16:49:00|44519.4|44499.4|44516.9|44496.9|44524.4|44504.4|44516.9|44496.9|8
1644338950000|2022-02-08 16:49:10|44516.4|44496.4|44504.4|44484.4|44516.4|44496.4|44504.4|44484.4|22
1644338960000|2022-02-08 16:49:20|44503.9|44483.9|44503.9|44483.9|44506.4|44486.4|44503.9|44483.9|3
1644338970000|2022-02-08 16:49:30|44502.4|44482.4|44501.9|44481.9|44504.4|44484.4|44501.9|44481.9|7
1644338980000|2022-02-08 16:49:40|44502.4|44482.4|44504.4|44484.4|44504.4|44484.4|44502.4|44482.4|2
1644338990000|2022-02-08 16:49:50|44504.9|44484.9|44503.9|44483.9|44506.9|44486.9|44503.9|44483.9|7
1644339000000|2022-02-08 16:50:00|44504.4|44484.4|44508.9|44488.9|44514.4|44494.4|44503.9|44483.9|13
1644339010000|2022-02-08 16:50:10|44508.4|44488.4|44494.4|44474.4|44508.4|44488.4|44494.4|44474.4|17
1644339020000|2022-02-08 16:50:20|44493.9|44473.9|44489.4|44469.4|44493.9|44473.9|44489.4|44469.4|11
1644339030000|2022-02-08 16:50:30|44494.4|44474.4|44494.9|44474.9|44494.9|44474.9|44491.9|44471.9|10
1644339040000|2022-02-08 16:50:40|44496.9|44476.9|44503.9|44483.9|44503.9|44483.9|44496.4|44476.4|12
1644339050000|2022-02-08 16:50:50|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|44505.9|44485.9|3
1644339060000|2022-02-08 16:51:00|44504.4|44484.4|44504.4|44484.4|44506.9|44486.9|44497.4|44477.4|40
1644339070000|2022-02-08 16:51:10|44504.9|44484.9|44504.4|44484.4|44509.4|44489.4|44504.4|44484.4|1
1644339080000|2022-02-08 16:51:20|44506.9|44486.9|44509.4|44489.4|44509.4|44489.4|44506.9|44486.9|1
1644339090000|2022-02-08 16:51:30|44508.9|44488.9|44506.9|44486.9|44509.4|44489.4|44504.9|44484.9|3
1644339100000|2022-02-08 16:51:40|44507.4|44487.4|44506.9|44486.9|44507.4|44487.4|44504.4|44484.4|12
1644339110000|2022-02-08 16:51:50|44507.4|44487.4|44514.4|44494.4|44514.4|44494.4|44504.9|44484.9|7
1644339120000|2022-02-08 16:52:00|44511.9|44491.9|44517.4|44497.4|44517.9|44497.9|44511.9|44491.9|5
1644339130000|2022-02-08 16:52:10|44517.9|44497.9|44517.4|44497.4|44517.9|44497.9|44517.4|44497.4|0
1644339140000|2022-02-08 16:52:20|44520.4|44500.4|44539.4|44519.4|44539.4|44519.4|44520.4|44500.4|34
1644339150000|2022-02-08 16:52:30|44537.4|44517.4|44534.9|44514.9|44537.4|44517.4|44534.9|44514.9|14
1644339160000|2022-02-08 16:52:40|44536.9|44516.9|44544.4|44524.4|44544.9|44524.9|44534.9|44514.9|8
1644339170000|2022-02-08 16:52:50|44542.4|44522.4|44545.4|44525.4|44545.4|44525.4|44542.4|44522.4|16
1644339180000|2022-02-08 16:53:00|44547.9|44527.9|44552.4|44532.4|44552.4|44532.4|44547.4|44527.4|17
1644339190000|2022-02-08 16:53:10|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|8
1644339200000|2022-02-08 16:53:20|44549.4|44529.4|44542.4|44522.4|44549.4|44529.4|44542.4|44522.4|5
1644339210000|2022-02-08 16:53:30|44547.4|44527.4|44547.4|44527.4|44547.9|44527.9|44547.4|44527.4|16
1644339220000|2022-02-08 16:53:40|44546.9|44526.9|44546.9|44526.9|44546.9|44526.9|44544.9|44524.9|6
1644339230000|2022-02-08 16:53:50|44544.9|44524.9|44546.9|44526.9|44546.9|44526.9|44544.9|44524.9|1
1644339240000|2022-02-08 16:54:00|44547.4|44527.4|44544.4|44524.4|44549.4|44529.4|44544.4|44524.4|22
1644339250000|2022-02-08 16:54:10|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44542.4|44522.4|4
1644339260000|2022-02-08 16:54:20|44544.4|44524.4|44544.9|44524.9|44544.9|44524.9|44544.4|44524.4|4
1644339270000|2022-02-08 16:54:30|44546.9|44526.9|44544.4|44524.4|44547.4|44527.4|44544.4|44524.4|10
1644339280000|2022-02-08 16:54:40|44542.4|44522.4|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|1
1644339290000|2022-02-08 16:54:50|44541.9|44521.9|44537.4|44517.4|44541.9|44521.9|44537.4|44517.4|6
1644339300000|2022-02-08 16:55:00|44536.9|44516.9|44534.9|44514.9|44537.4|44517.4|44534.4|44514.4|11
1644339310000|2022-02-08 16:55:10|44536.9|44516.9|44539.4|44519.4|44539.4|44519.4|44536.9|44516.9|0
1644339320000|2022-02-08 16:55:20|44534.4|44514.4|44532.4|44512.4|44534.4|44514.4|44532.4|44512.4|12
1644339330000|2022-02-08 16:55:30|44529.9|44509.9|44524.9|44504.9|44532.4|44512.4|44524.9|44504.9|16
1644339340000|2022-02-08 16:55:40|44524.4|44504.4|44527.4|44507.4|44527.4|44507.4|44524.4|44504.4|14
1644339350000|2022-02-08 16:55:50|44524.9|44504.9|44524.9|44504.9|44527.4|44507.4|44524.4|44504.4|5
1644339360000|2022-02-08 16:56:00|44527.4|44507.4|44524.4|44504.4|44527.4|44507.4|44524.4|44504.4|5
1644339370000|2022-02-08 16:56:10|44522.4|44502.4|44526.9|44506.9|44527.4|44507.4|44522.4|44502.4|11
1644339380000|2022-02-08 16:56:20|44526.4|44506.4|44529.4|44509.4|44529.4|44509.4|44524.4|44504.4|4
1644339390000|2022-02-08 16:56:30|44527.4|44507.4|44529.4|44509.4|44529.4|44509.4|44527.4|44507.4|1
1644339400000|2022-02-08 16:56:40|44527.4|44507.4|44529.4|44509.4|44529.4|44509.4|44527.4|44507.4|1
1644339410000|2022-02-08 16:56:50|44527.4|44507.4|44529.4|44509.4|44529.4|44509.4|44527.4|44507.4|8
1644339420000|2022-02-08 16:57:00|44534.4|44514.4|44543.4|44523.4|44543.4|44523.4|44534.4|44514.4|39
1644339430000|2022-02-08 16:57:10|44548.4|44528.4|44555.4|44535.4|44555.4|44535.4|44548.4|44528.4|13
1644339440000|2022-02-08 16:57:20|44555.9|44535.9|44560.4|44540.4|44560.4|44540.4|44555.4|44535.4|5
1644339450000|2022-02-08 16:57:30|44555.9|44535.9|44560.4|44540.4|44560.9|44540.9|44555.9|44535.9|9
1644339460000|2022-02-08 16:57:40|44557.9|44537.9|44557.9|44537.9|44560.4|44540.4|44557.9|44537.9|7
1644339470000|2022-02-08 16:57:50|44559.9|44539.9|44560.4|44540.4|44560.4|44540.4|44555.4|44535.4|4
1644339480000|2022-02-08 16:58:00|44560.9|44540.9|44560.4|44540.4|44563.4|44543.4|44560.4|44540.4|29
1644339490000|2022-02-08 16:58:10|44559.9|44539.9|44554.4|44534.4|44559.9|44539.9|44554.4|44534.4|14
1644339500000|2022-02-08 16:58:20|44554.9|44534.9|44554.9|44534.9|44555.4|44535.4|44554.9|44534.9|1
1644339510000|2022-02-08 16:58:30|44555.4|44535.4|44555.9|44535.9|44560.4|44540.4|44555.4|44535.4|6
1644339520000|2022-02-08 16:58:40|44559.9|44539.9|44560.4|44540.4|44560.4|44540.4|44555.9|44535.9|8
1644339530000|2022-02-08 16:58:50|44560.9|44540.9|44562.4|44542.4|44562.9|44542.9|44560.9|44540.9|10
1644339540000|2022-02-08 16:59:00|44562.9|44542.9|44540.4|44520.4|44562.9|44542.9|44540.4|44520.4|29
1644339550000|2022-02-08 16:59:10|44542.9|44522.9|44550.4|44530.4|44550.4|44530.4|44542.9|44522.9|8
1644339560000|2022-02-08 16:59:20|44545.4|44525.4|44545.4|44525.4|44548.4|44528.4|44545.4|44525.4|8
1644339570000|2022-02-08 16:59:30|44544.9|44524.9|44540.4|44520.4|44544.9|44524.9|44540.4|44520.4|9
1644339580000|2022-02-08 16:59:40|44538.4|44518.4|44532.4|44512.4|44538.4|44518.4|44530.9|44510.9|10
1644339590000|2022-02-08 16:59:50|44532.9|44512.9|44522.9|44502.9|44532.9|44512.9|44522.9|44502.9|13
1644339600000|2022-02-08 17:00:00|44520.4|44500.4|44532.9|44512.9|44532.9|44512.9|44520.4|44500.4|17
1644339610000|2022-02-08 17:00:10|44534.9|44514.9|44535.9|44515.9|44535.9|44515.9|44532.9|44512.9|17
1644339620000|2022-02-08 17:00:20|44537.9|44517.9|44540.9|44520.9|44540.9|44520.9|44537.9|44517.9|13
1644339630000|2022-02-08 17:00:30|||||||||2
1644339640000|2022-02-08 17:00:40|44543.4|44523.4|44548.4|44528.4|44550.9|44530.9|44543.4|44523.4|5
1644339650000|2022-02-08 17:00:50|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44545.9|44525.9|3
1644339660000|2022-02-08 17:01:00|44550.9|44530.9|44550.9|44530.9|44552.9|44532.9|44547.9|44527.9|11
1644339670000|2022-02-08 17:01:10|44550.4|44530.4|44544|44524|44550.9|44530.9|44544|44524|4
1644339680000|2022-02-08 17:01:20|44545.9|44525.9|44535.4|44515.4|44545.9|44525.9|44535.4|44515.4|7
1644339690000|2022-02-08 17:01:30|44534.9|44514.9|44534.9|44514.9|44535.4|44515.4|44532.4|44512.4|9
1644339700000|2022-02-08 17:01:40|44535.4|44515.4|44539.9|44519.9|44539.9|44519.9|44535.4|44515.4|5
1644339710000|2022-02-08 17:01:50|44540.4|44520.4|44537.4|44517.4|44544.4|44524.4|44537.4|44517.4|6
1644339720000|2022-02-08 17:02:00|44535.4|44515.4|44535.4|44515.4|44535.4|44515.4|44533.4|44513.4|2
1644339730000|2022-02-08 17:02:10|44534.9|44514.9|44534.9|44514.9|44534.9|44514.9|44532.9|44512.9|5
1644339740000|2022-02-08 17:02:20|44532.9|44512.9|44534.4|44514.4|44534.9|44514.9|44532.4|44512.4|3
1644339750000|2022-02-08 17:02:30|44532.4|44512.4|44534.4|44514.4|44534.4|44514.4|44532.4|44512.4|2
1644339760000|2022-02-08 17:02:40|||||||||2
1644339770000|2022-02-08 17:02:50|44532.4|44512.4|44529.4|44509.4|44532.4|44512.4|44529.4|44509.4|14
1644339780000|2022-02-08 17:03:00|44527.4|44507.4|44522.4|44502.4|44527.4|44507.4|44522.4|44502.4|10
1644339790000|2022-02-08 17:03:10|44521.9|44501.9|44519.4|44499.4|44521.9|44501.9|44519.4|44499.4|5
1644339800000|2022-02-08 17:03:20|44516.9|44496.9|44507.4|44487.4|44516.9|44496.9|44504.9|44484.9|8
1644339810000|2022-02-08 17:03:30|44509.4|44489.4|44517.4|44497.4|44517.4|44497.4|44509.4|44489.4|6
1644339820000|2022-02-08 17:03:40|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|44519.4|44499.4|4
1644339830000|2022-02-08 17:03:50|44517.4|44497.4|44519.4|44499.4|44519.4|44499.4|44517.4|44497.4|1
1644339840000|2022-02-08 17:04:00|44519.9|44499.9|44529.4|44509.4|44529.9|44509.9|44519.9|44499.9|11
1644339850000|2022-02-08 17:04:10|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|44527.4|44507.4|2
1644339860000|2022-02-08 17:04:20|44532.4|44512.4|44534.4|44514.4|44534.4|44514.4|44532.4|44512.4|11
1644339870000|2022-02-08 17:04:30|44534.9|44514.9|44539.9|44519.9|44539.9|44519.9|44534.9|44514.9|7
1644339880000|2022-02-08 17:04:40|44539.4|44519.4|44542.4|44522.4|44542.4|44522.4|44539.4|44519.4|4
1644339890000|2022-02-08 17:04:50|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|44539.4|44519.4|3
1644339900000|2022-02-08 17:05:00|44539.9|44519.9|44539.4|44519.4|44539.9|44519.9|44539.4|44519.4|7
1644339910000|2022-02-08 17:05:10|||||||||6
1644339920000|2022-02-08 17:05:20|44538.9|44518.9|44530.4|44510.4|44538.9|44518.9|44530.4|44510.4|12
1644339930000|2022-02-08 17:05:30|44532.4|44512.4|44534.9|44514.9|44534.9|44514.9|44529.9|44509.9|6
1644339940000|2022-02-08 17:05:40|44532.9|44512.9|44529.9|44509.9|44534.9|44514.9|44529.9|44509.9|6
1644339950000|2022-02-08 17:05:50|44529.4|44509.4|44529.4|44509.4|44529.4|44509.4|44527.4|44507.4|2
1644339960000|2022-02-08 17:06:00|44527.4|44507.4|44532.4|44512.4|44532.4|44512.4|44527.4|44507.4|4
1644339970000|2022-02-08 17:06:10|44532.9|44512.9|44532.4|44512.4|44532.9|44512.9|44532.4|44512.4|8
1644339980000|2022-02-08 17:06:20|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|44531.9|44511.9|1
1644339990000|2022-02-08 17:06:30|44531.4|44511.4|44531.4|44511.4|44531.4|44511.4|44531.4|44511.4|6
1644340000000|2022-02-08 17:06:40|44526.9|44506.9|44527.4|44507.4|44527.4|44507.4|44526.9|44506.9|11
1644340010000|2022-02-08 17:06:50|44526.9|44506.9|44527.4|44507.4|44527.4|44507.4|44526.9|44506.9|4
1644340020000|2022-02-08 17:07:00|44526.9|44506.9|44524.4|44504.4|44526.9|44506.9|44524.4|44504.4|12
1644340030000|2022-02-08 17:07:10|44526.4|44506.4|44535.4|44515.4|44535.4|44515.4|44524.4|44504.4|20
1644340040000|2022-02-08 17:07:20|44537.4|44517.4|44539.4|44519.4|44539.4|44519.4|44537.4|44517.4|5
1644340050000|2022-02-08 17:07:30|44538.9|44518.9|44536.9|44516.9|44538.9|44518.9|44536.9|44516.9|4
1644340060000|2022-02-08 17:07:40|44539.4|44519.4|44537.4|44517.4|44539.9|44519.9|44537.4|44517.4|2
1644340070000|2022-02-08 17:07:50|44539.9|44519.9|44541.9|44521.9|44541.9|44521.9|44539.4|44519.4|10
1644340080000|2022-02-08 17:08:00|44542.4|44522.4|44542.4|44522.4|44542.9|44522.9|44542.4|44522.4|4
1644340090000|2022-02-08 17:08:10|44540.4|44520.4|44539.4|44519.4|44540.4|44520.4|44539.4|44519.4|2
1644340100000|2022-02-08 17:08:20|44537.4|44517.4|44534.4|44514.4|44537.4|44517.4|44534.4|44514.4|3
1644340110000|2022-02-08 17:08:30|44532.4|44512.4|44529.9|44509.9|44534.4|44514.4|44529.9|44509.9|3
1644340120000|2022-02-08 17:08:40|44532.4|44512.4|44534.4|44514.4|44534.4|44514.4|44529.9|44509.9|3
1644340130000|2022-02-08 17:08:50|44532.4|44512.4|44529.4|44509.4|44532.4|44512.4|44529.4|44509.4|7
1644340140000|2022-02-08 17:09:00|44529.9|44509.9|44534.9|44514.9|44534.9|44514.9|44529.9|44509.9|5
1644340150000|2022-02-08 17:09:10|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|44534.4|44514.4|7
1644340160000|2022-02-08 17:09:20|44532.4|44512.4|44534.9|44514.9|44534.9|44514.9|44532.4|44512.4|2
1644340170000|2022-02-08 17:09:30|||||||||1
1644340180000|2022-02-08 17:09:40|44536.9|44516.9|44534.9|44514.9|44539.4|44519.4|44534.9|44514.9|13
1644340190000|2022-02-08 17:09:50|||||||||5
1644340200000|2022-02-08 17:10:00|44535.4|44515.4|44534.9|44514.9|44539.4|44519.4|44534.9|44514.9|10
1644340210000|2022-02-08 17:10:10|44534.4|44514.4|44533.9|44513.9|44534.4|44514.4|44533.9|44513.9|2
1644340220000|2022-02-08 17:10:20|44534.4|44514.4|44536.9|44516.9|44536.9|44516.9|44534.4|44514.4|5
1644340230000|2022-02-08 17:10:30|44539.4|44519.4|44541.4|44521.4|44541.4|44521.4|44539.4|44519.4|5
1644340240000|2022-02-08 17:10:40|44541.9|44521.9|44541.9|44521.9|44542.4|44522.4|44541.9|44521.9|3
1644340250000|2022-02-08 17:10:50|||||||||1
1644340260000|2022-02-08 17:11:00|44542.4|44522.4|44544.9|44524.9|44544.9|44524.9|44541.9|44521.9|5
1644340270000|2022-02-08 17:11:10|44546.9|44526.9|44554.4|44534.4|44557.4|44537.4|44546.9|44526.9|13
1644340280000|2022-02-08 17:11:20|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|44552.4|44532.4|2
1644340290000|2022-02-08 17:11:30|44552.9|44532.9|44554.9|44534.9|44554.9|44534.9|44552.9|44532.9|1
1644340300000|2022-02-08 17:11:40|44557.9|44537.9|44559.9|44539.9|44559.9|44539.9|44557.9|44537.9|9
1644340310000|2022-02-08 17:11:50|44561.9|44541.9|44563.9|44543.9|44563.9|44543.9|44561.9|44541.9|8
1644340320000|2022-02-08 17:12:00|44561.9|44541.9|44564.9|44544.9|44564.9|44544.9|44561.9|44541.9|5
1644340330000|2022-02-08 17:12:10|44572.4|44552.4|44585.4|44565.4|44585.4|44565.4|44572.4|44552.4|24
1644340340000|2022-02-08 17:12:20|44582.9|44562.9|44584.4|44564.4|44585.4|44565.4|44582.4|44562.4|16
1644340350000|2022-02-08 17:12:30|44584.9|44564.9|44584.9|44564.9|44586.9|44566.9|44584.4|44564.4|11
1644340360000|2022-02-08 17:12:40|44582.4|44562.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|4
1644340370000|2022-02-08 17:12:50|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|3
1644340380000|2022-02-08 17:13:00|44587.4|44567.4|44579.9|44559.9|44587.4|44567.4|44574.9|44554.9|21
1644340390000|2022-02-08 17:13:10|44581.9|44561.9|44572.4|44552.4|44581.9|44561.9|44572.4|44552.4|13
1644340400000|2022-02-08 17:13:20|||||||||10
1644340410000|2022-02-08 17:13:30|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|44574.4|44554.4|11
1644340420000|2022-02-08 17:13:40|44567.4|44547.4|44562.4|44542.4|44567.4|44547.4|44562.4|44542.4|7
1644340430000|2022-02-08 17:13:50|44561.9|44541.9|44559.4|44539.4|44561.9|44541.9|44553.4|44533.4|9
1644340440000|2022-02-08 17:14:00|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|5
1644340450000|2022-02-08 17:14:10|44557.9|44537.9|44559.4|44539.4|44559.4|44539.4|44557.4|44537.4|2
1644340460000|2022-02-08 17:14:20|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.4|44539.4|3
1644340470000|2022-02-08 17:14:30|44559.4|44539.4|44554.9|44534.9|44559.4|44539.4|44554.9|44534.9|8
1644340480000|2022-02-08 17:14:40|44552.9|44532.9|44544.9|44524.9|44552.9|44532.9|44544.9|44524.9|9
1644340490000|2022-02-08 17:14:50|44544.4|44524.4|44539.4|44519.4|44544.4|44524.4|44537.4|44517.4|13
1644340500000|2022-02-08 17:15:00|44534.9|44514.9|44531.9|44511.9|44535.4|44515.4|44531.9|44511.9|11
1644340510000|2022-02-08 17:15:10|44529.9|44509.9|44534.4|44514.4|44534.9|44514.9|44529.9|44509.9|6
1644340520000|2022-02-08 17:15:20|44534.9|44514.9|44534.4|44514.4|44534.9|44514.9|44534.4|44514.4|5
1644340530000|2022-02-08 17:15:30|44532.4|44512.4|44529.9|44509.9|44532.4|44512.4|44529.9|44509.9|2
1644340540000|2022-02-08 17:15:40|44530.4|44510.4|44534.4|44514.4|44534.9|44514.9|44527.9|44507.9|30
1644340550000|2022-02-08 17:15:50|44534.9|44514.9|44527.4|44507.4|44534.9|44514.9|44527.4|44507.4|11
1644340560000|2022-02-08 17:16:00|44529.4|44509.4|44534.4|44514.4|44534.4|44514.4|44529.4|44509.4|11
1644340570000|2022-02-08 17:16:10|44534.9|44514.9|44531.4|44511.4|44534.9|44514.9|44531.4|44511.4|236
1644340580000|2022-02-08 17:16:20|44528.9|44508.9|44523.9|44503.9|44528.9|44508.9|44523.9|44503.9|17
1644340590000|2022-02-08 17:16:30|44525.9|44505.9|44528.9|44508.9|44528.9|44508.9|44525.9|44505.9|7
1644340600000|2022-02-08 17:16:40|44531.4|44511.4|44531.4|44511.4|44531.4|44511.4|44531.4|44511.4|8
1644340610000|2022-02-08 17:16:50|||||||||3
1644340620000|2022-02-08 17:17:00|44528.9|44508.9|44526.4|44506.4|44528.9|44508.9|44526.4|44506.4|8
1644340630000|2022-02-08 17:17:10|44523.9|44503.9|44523.4|44503.4|44526.4|44506.4|44523.4|44503.4|6
1644340640000|2022-02-08 17:17:20|44523.9|44503.9|44528.4|44508.4|44528.4|44508.4|44523.9|44503.9|4
1644340650000|2022-02-08 17:17:30|44526.4|44506.4|44523.4|44503.4|44528.4|44508.4|44523.4|44503.4|7
1644340660000|2022-02-08 17:17:40|||||||||2
1644340670000|2022-02-08 17:17:50|44523.9|44503.9|44521.4|44501.4|44523.9|44503.9|44521.4|44501.4|11
1644340680000|2022-02-08 17:18:00|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|44518.9|44498.9|12
1644340690000|2022-02-08 17:18:10|44518.4|44498.4|44503.4|44483.4|44518.4|44498.4|44501.4|44481.4|8
1644340700000|2022-02-08 17:18:20|44502.9|44482.9|44503.9|44483.9|44506.9|44486.9|44502.9|44482.9|18
1644340710000|2022-02-08 17:18:30|44501.4|44481.4|44498.9|44478.9|44501.4|44481.4|44498.9|44478.9|6
1644340720000|2022-02-08 17:18:40|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|44501.4|44481.4|3
1644340730000|2022-02-08 17:18:50|44498.9|44478.9|44498.4|44478.4|44498.9|44478.9|44498.4|44478.4|7
1644340740000|2022-02-08 17:19:00|44497.9|44477.9|44498.4|44478.4|44498.4|44478.4|44495.9|44475.9|14
1644340750000|2022-02-08 17:19:10|44500.9|44480.9|44500.9|44480.9|44503.9|44483.9|44500.9|44480.9|8
1644340760000|2022-02-08 17:19:20|44498.9|44478.9|44497.4|44477.4|44498.9|44478.9|44497.4|44477.4|8
1644340770000|2022-02-08 17:19:30|44493.4|44473.4|44475.9|44455.9|44493.4|44473.4|44473.9|44453.9|139
1644340780000|2022-02-08 17:19:40|44473.9|44453.9|44473.9|44453.9|44475.9|44455.9|44473.9|44453.9|12
1644340790000|2022-02-08 17:19:50|44473.4|44453.4|44472.9|44452.9|44473.4|44453.4|44470.9|44450.9|13
1644340800000|2022-02-08 17:20:00|44468.9|44448.9|44467.9|44447.9|44468.9|44448.9|44467.9|44447.9|9
1644340810000|2022-02-08 17:20:10|44465.9|44445.9|44460.9|44440.9|44465.9|44445.9|44458.4|44438.4|16
1644340820000|2022-02-08 17:20:20|44458.4|44438.4|44463.4|44443.4|44465.4|44445.4|44457.9|44437.9|12
1644340830000|2022-02-08 17:20:30|44460.4|44440.4|44457.9|44437.9|44460.4|44440.4|44455.4|44435.4|11
1644340840000|2022-02-08 17:20:40|44455.9|44435.9|44460.9|44440.9|44460.9|44440.9|44455.9|44435.9|5
1644340850000|2022-02-08 17:20:50|44460.4|44440.4|44460.9|44440.9|44461.4|44441.4|44460.4|44440.4|3
1644340860000|2022-02-08 17:21:00|44458.4|44438.4|44463.4|44443.4|44463.4|44443.4|44458.4|44438.4|3
1644340870000|2022-02-08 17:21:10|44462.9|44442.9|44463.4|44443.4|44463.4|44443.4|44458.9|44438.9|3
1644340880000|2022-02-08 17:21:20|44465.9|44445.9|44468.4|44448.4|44468.4|44448.4|44465.9|44445.9|9
1644340890000|2022-02-08 17:21:30|44468.9|44448.9|44468.4|44448.4|44472.9|44452.9|44468.4|44448.4|2
1644340900000|2022-02-08 17:21:40|44468.9|44448.9|44475.9|44455.9|44475.9|44455.9|44468.9|44448.9|5
1644340910000|2022-02-08 17:21:50|44478.4|44458.4|44490.9|44470.9|44490.9|44470.9|44478.4|44458.4|7
1644340920000|2022-02-08 17:22:00|44491.4|44471.4|44502.9|44482.9|44502.9|44482.9|44491.4|44471.4|4
1644340930000|2022-02-08 17:22:10|44500.9|44480.9|44498.4|44478.4|44500.9|44480.9|44498.4|44478.4|4
1644340940000|2022-02-08 17:22:20|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|44495.9|44475.9|6
1644340950000|2022-02-08 17:22:30|44498.4|44478.4|44495.4|44475.4|44498.4|44478.4|44495.4|44475.4|8
1644340960000|2022-02-08 17:22:40|44500.4|44480.4|44496.4|44476.4|44500.4|44480.4|44496.4|44476.4|15
1644340970000|2022-02-08 17:22:50|44493.4|44473.4|44488.9|44468.9|44493.4|44473.4|44488.9|44468.9|7
1644340980000|2022-02-08 17:23:00|44488.4|44468.4|44487.9|44467.9|44488.4|44468.4|44487.9|44467.9|7
1644340990000|2022-02-08 17:23:10|44485.9|44465.9|44480.9|44460.9|44485.9|44465.9|44480.9|44460.9|5
1644341000000|2022-02-08 17:23:20|44480.4|44460.4|44470.4|44450.4|44480.4|44460.4|44470.4|44450.4|9
1644341010000|2022-02-08 17:23:30|44470.9|44450.9|44470.9|44450.9|44472.9|44452.9|44467.9|44447.9|18
1644341020000|2022-02-08 17:23:40|44473.4|44453.4|44478.4|44458.4|44478.9|44458.9|44473.4|44453.4|37
1644341030000|2022-02-08 17:23:50|44478.9|44458.9|44478.9|44458.9|44480.9|44460.9|44478.9|44458.9|8
1644341040000|2022-02-08 17:24:00|44478.4|44458.4|44478.4|44458.4|44478.9|44458.9|44476.4|44456.4|12
1644341050000|2022-02-08 17:24:10|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|44478.9|44458.9|12
1644341060000|2022-02-08 17:24:20|44482.9|44462.9|44488.4|44468.4|44488.4|44468.4|44482.9|44462.9|8
1644341070000|2022-02-08 17:24:30|||||||||7
1644341080000|2022-02-08 17:24:40|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|5
1644341090000|2022-02-08 17:24:50|44494.4|44474.4|44496.4|44476.4|44496.4|44476.4|44494.4|44474.4|9
1644341100000|2022-02-08 17:25:00|44501.4|44481.4|44506.4|44486.4|44506.4|44486.4|44501.4|44481.4|6
1644341110000|2022-02-08 17:25:10|44506.9|44486.9|44506.4|44486.4|44506.9|44486.9|44506.4|44486.4|7
1644341120000|2022-02-08 17:25:20|44506.9|44486.9|44493.4|44473.4|44506.9|44486.9|44493.4|44473.4|6
1644341130000|2022-02-08 17:25:30|44492.9|44472.9|44493.4|44473.4|44493.4|44473.4|44492.9|44472.9|6
1644341140000|2022-02-08 17:25:40|44493.9|44473.9|44493.9|44473.9|44493.9|44473.9|44493.9|44473.9|9
1644341150000|2022-02-08 17:25:50|||||||||2
1644341160000|2022-02-08 17:26:00|||||||||3
1644341170000|2022-02-08 17:26:10|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|44493.4|44473.4|8
1644341180000|2022-02-08 17:26:20|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|44490.9|44470.9|9
1644341190000|2022-02-08 17:26:30|||||||||3
1644341200000|2022-02-08 17:26:40|44492.9|44472.9|44495.9|44475.9|44495.9|44475.9|44492.9|44472.9|7
1644341210000|2022-02-08 17:26:50|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|44497.9|44477.9|2
1644341220000|2022-02-08 17:27:00|44498.4|44478.4|44516.4|44496.4|44516.4|44496.4|44498.4|44478.4|14
1644341230000|2022-02-08 17:27:10|44513.4|44493.4|44515.9|44495.9|44515.9|44495.9|44512.9|44492.9|6
1644341240000|2022-02-08 17:27:20|44517.9|44497.9|44511.4|44491.4|44517.9|44497.9|44511.4|44491.4|16
1644341250000|2022-02-08 17:27:30|||||||||3
1644341260000|2022-02-08 17:27:40|44505.9|44485.9|44513.9|44493.9|44513.9|44493.9|44502.9|44482.9|7
1644341270000|2022-02-08 17:27:50|44516.4|44496.4|44523.9|44503.9|44525.9|44505.9|44514.4|44494.4|15
1644341280000|2022-02-08 17:28:00|||||||||9
1644341290000|2022-02-08 17:28:10|44524.4|44504.4|44530.4|44510.4|44530.4|44510.4|44524.4|44504.4|2
1644341300000|2022-02-08 17:28:20|44522.9|44502.9|44517.9|44497.9|44522.9|44502.9|44517.9|44497.9|6
1644341310000|2022-02-08 17:28:30|44517.4|44497.4|44511.9|44491.9|44517.4|44497.4|44511.9|44491.9|4
1644341320000|2022-02-08 17:28:40|44509.4|44489.4|44507.4|44487.4|44509.4|44489.4|44505.9|44485.9|8
1644341330000|2022-02-08 17:28:50|||||||||1
1644341340000|2022-02-08 17:29:00|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|44504.9|44484.9|2
1644341350000|2022-02-08 17:29:10|44505.4|44485.4|44509.9|44489.9|44509.9|44489.9|44505.4|44485.4|4
1644341360000|2022-02-08 17:29:20|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|44510.9|44490.9|4
1644341370000|2022-02-08 17:29:30|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|44510.4|44490.4|5
1644341380000|2022-02-08 17:29:40|44512.4|44492.4|44512.9|44492.9|44512.9|44492.9|44512.4|44492.4|8
1644341390000|2022-02-08 17:29:50|44514.9|44494.9|44512.9|44492.9|44514.9|44494.9|44512.4|44492.4|159
1644341400000|2022-02-08 17:30:00|44515.4|44495.4|44517.4|44497.4|44520.4|44500.4|44515.4|44495.4|23
1644341410000|2022-02-08 17:30:10|44519.9|44499.9|44518.4|44498.4|44519.9|44499.9|44515.4|44495.4|5
1644341420000|2022-02-08 17:30:20|44520.4|44500.4|44527.4|44507.4|44527.4|44507.4|44520.4|44500.4|8
1644341430000|2022-02-08 17:30:30|44529.4|44509.4|44532.4|44512.4|44532.4|44512.4|44527.4|44507.4|47
1644341440000|2022-02-08 17:30:40|44537.9|44517.9|44537.9|44517.9|44537.9|44517.9|44535.4|44515.4|11
1644341450000|2022-02-08 17:30:50|44538.4|44518.4|44545.4|44525.4|44549.4|44529.4|44538.4|44518.4|55
1644341460000|2022-02-08 17:31:00|44544.9|44524.9|44538.4|44518.4|44545.4|44525.4|44537.4|44517.4|52
1644341470000|2022-02-08 17:31:10|44540.4|44520.4|44537.9|44517.9|44542.4|44522.4|44537.9|44517.9|21
1644341480000|2022-02-08 17:31:20|44537.4|44517.4|44527.9|44507.9|44537.4|44517.4|44527.4|44507.4|4
1644341490000|2022-02-08 17:31:30|44530.4|44510.4|44527.9|44507.9|44530.4|44510.4|44527.9|44507.9|4
1644341500000|2022-02-08 17:31:40|44527.4|44507.4|44525.4|44505.4|44527.4|44507.4|44525.4|44505.4|1
1644341510000|2022-02-08 17:31:50|44527.4|44507.4|44525.4|44505.4|44527.4|44507.4|44523.4|44503.4|6
1644341520000|2022-02-08 17:32:00|44523.4|44503.4|44527.4|44507.4|44527.4|44507.4|44522.4|44502.4|7
1644341530000|2022-02-08 17:32:10|44530.4|44510.4|44535.4|44515.4|44535.4|44515.4|44530.4|44510.4|5
1644341540000|2022-02-08 17:32:20|44535.9|44515.9|44545.4|44525.4|44545.4|44525.4|44535.9|44515.9|6
1644341550000|2022-02-08 17:32:30|44545.9|44525.9|44541.4|44521.4|44545.9|44525.9|44541.4|44521.4|12
1644341560000|2022-02-08 17:32:40|44540.9|44520.9|44548.4|44528.4|44548.4|44528.4|44540.9|44520.9|19
1644341570000|2022-02-08 17:32:50|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|44550.4|44530.4|3
1644341580000|2022-02-08 17:33:00|44552.4|44532.4|44547.4|44527.4|44554.4|44534.4|44547.4|44527.4|7
1644341590000|2022-02-08 17:33:10|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|44544.9|44524.9|7
1644341600000|2022-02-08 17:33:20|44545.4|44525.4|44547.4|44527.4|44547.4|44527.4|44542.9|44522.9|7
1644341610000|2022-02-08 17:33:30|||||||||3
1644341620000|2022-02-08 17:33:40|||||||||22
1644341630000|2022-02-08 17:33:50|44547.9|44527.9|44545.4|44525.4|44547.9|44527.9|44545.4|44525.4|3
1644341640000|2022-02-08 17:34:00|44542.4|44522.4|44542.9|44522.9|44542.9|44522.9|44542.4|44522.4|7
1644341650000|2022-02-08 17:34:10|||||||||1
1644341660000|2022-02-08 17:34:20|44543.4|44523.4|44542.9|44522.9|44543.4|44523.4|44542.4|44522.4|4
1644341670000|2022-02-08 17:34:30|44542.4|44522.4|44542.9|44522.9|44542.9|44522.9|44542.4|44522.4|6
1644341680000|2022-02-08 17:34:40|44543.4|44523.4|44545.4|44525.4|44545.4|44525.4|44542.9|44522.9|11
1644341690000|2022-02-08 17:34:50|44545.9|44525.9|44547.4|44527.4|44547.9|44527.9|44545.9|44525.9|6
1644341700000|2022-02-08 17:35:00|44544.9|44524.9|44552.9|44532.9|44552.9|44532.9|44544.9|44524.9|9
1644341710000|2022-02-08 17:35:10|44554.9|44534.9|44557.4|44537.4|44560.4|44540.4|44552.9|44532.9|7
1644341720000|2022-02-08 17:35:20|44555.4|44535.4|44552.9|44532.9|44555.4|44535.4|44552.9|44532.9|7
1644341730000|2022-02-08 17:35:30|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|2
1644341740000|2022-02-08 17:35:40|44557.4|44537.4|44555.4|44535.4|44557.9|44537.9|44555.4|44535.4|36
1644341750000|2022-02-08 17:35:50|44560.4|44540.4|44567.4|44547.4|44567.4|44547.4|44560.4|44540.4|19
1644341760000|2022-02-08 17:36:00|44565.4|44545.4|44555.4|44535.4|44565.4|44545.4|44555.4|44535.4|10
1644341770000|2022-02-08 17:36:10|44555.9|44535.9|44557.9|44537.9|44557.9|44537.9|44555.9|44535.9|4
1644341780000|2022-02-08 17:36:20|44558.4|44538.4|44560.4|44540.4|44560.4|44540.4|44558.4|44538.4|7
1644341790000|2022-02-08 17:36:30|||||||||3
1644341800000|2022-02-08 17:36:40|||||||||5
1644341810000|2022-02-08 17:36:50|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|6
1644341820000|2022-02-08 17:37:00|44557.4|44537.4|44552.4|44532.4|44557.4|44537.4|44550.4|44530.4|17
1644341830000|2022-02-08 17:37:10|||||||||2
1644341840000|2022-02-08 17:37:20|44552.9|44532.9|44555.4|44535.4|44555.4|44535.4|44552.9|44532.9|5
1644341850000|2022-02-08 17:37:30|||||||||7
1644341860000|2022-02-08 17:37:40|||||||||1
1644341870000|2022-02-08 17:37:50|44554.9|44534.9|44555.4|44535.4|44555.4|44535.4|44554.9|44534.9|5
1644341880000|2022-02-08 17:38:00|44552.4|44532.4|44552.9|44532.9|44555.4|44535.4|44552.4|44532.4|7
1644341890000|2022-02-08 17:38:10|44554.9|44534.9|44559.9|44539.9|44559.9|44539.9|44552.9|44532.9|3
1644341900000|2022-02-08 17:38:20|44557.4|44537.4|44557.9|44537.9|44562.4|44542.4|44557.4|44537.4|15
1644341910000|2022-02-08 17:38:30|44559.9|44539.9|44560.4|44540.4|44560.4|44540.4|44559.9|44539.9|4
1644341920000|2022-02-08 17:38:40|44559.9|44539.9|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|4
1644341930000|2022-02-08 17:38:50|44559.9|44539.9|44552.4|44532.4|44559.9|44539.9|44549.9|44529.9|22
1644341940000|2022-02-08 17:39:00|44551.9|44531.9|44544.9|44524.9|44552.4|44532.4|44544.9|44524.9|11
1644341950000|2022-02-08 17:39:10|||||||||5
1644341960000|2022-02-08 17:39:20|||||||||8
1644341970000|2022-02-08 17:39:30|||||||||1
1644341980000|2022-02-08 17:39:40|44542.4|44522.4|44542.9|44522.9|44544.9|44524.9|44542.4|44522.4|9
1644341990000|2022-02-08 17:39:50|44542.4|44522.4|44541.9|44521.9|44544.9|44524.9|44541.9|44521.9|7
1644342000000|2022-02-08 17:40:00|||||||||2
1644342010000|2022-02-08 17:40:10|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|5
1644342020000|2022-02-08 17:40:20|44542.9|44522.9|44542.4|44522.4|44542.9|44522.9|44542.4|44522.4|4
1644342030000|2022-02-08 17:40:30|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|44542.9|44522.9|3
1644342040000|2022-02-08 17:40:40|44543.4|44523.4|44545.4|44525.4|44545.4|44525.4|44543.4|44523.4|2
1644342050000|2022-02-08 17:40:50|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|6
1644342060000|2022-02-08 17:41:00|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|44549.9|44529.9|4
1644342070000|2022-02-08 17:41:10|44551.9|44531.9|44554.9|44534.9|44556.9|44536.9|44551.9|44531.9|4
1644342080000|2022-02-08 17:41:20|44556.9|44536.9|44559.9|44539.9|44560.4|44540.4|44556.9|44536.9|9
1644342090000|2022-02-08 17:41:30|44561.9|44541.9|44560.9|44540.9|44562.9|44542.9|44560.9|44540.9|6
1644342100000|2022-02-08 17:41:40|44560.4|44540.4|44560.9|44540.9|44560.9|44540.9|44560.4|44540.4|3
1644342110000|2022-02-08 17:41:50|44558.4|44538.4|44560.4|44540.4|44560.4|44540.4|44558.4|44538.4|5
1644342120000|2022-02-08 17:42:00|44557.9|44537.9|44552.9|44532.9|44557.9|44537.9|44552.9|44532.9|6
1644342130000|2022-02-08 17:42:10|44552.4|44532.4|44554.9|44534.9|44554.9|44534.9|44552.4|44532.4|3
1644342140000|2022-02-08 17:42:20|44552.4|44532.4|44558.4|44538.4|44558.4|44538.4|44552.4|44532.4|11
1644342150000|2022-02-08 17:42:30|||||||||6
1644342160000|2022-02-08 17:42:40|44556.4|44536.4|44557.9|44537.9|44560.4|44540.4|44555.9|44535.9|11
1644342170000|2022-02-08 17:42:50|44558.4|44538.4|44557.9|44537.9|44560.4|44540.4|44557.9|44537.9|5
1644342180000|2022-02-08 17:43:00|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|44555.4|44535.4|6
1644342190000|2022-02-08 17:43:10|44553.4|44533.4|44552.9|44532.9|44553.4|44533.4|44550.9|44530.9|10
1644342200000|2022-02-08 17:43:20|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|44553.4|44533.4|5
1644342210000|2022-02-08 17:43:30|44555.4|44535.4|44561.4|44541.4|44561.4|44541.4|44555.4|44535.4|9
1644342220000|2022-02-08 17:43:40|44559.4|44539.4|44561.4|44541.4|44561.4|44541.4|44559.4|44539.4|8
1644342230000|2022-02-08 17:43:50|44561.9|44541.9|44559.9|44539.9|44561.9|44541.9|44557.4|44537.4|8
1644342240000|2022-02-08 17:44:00|44564.9|44544.9|44563.4|44543.4|44565.4|44545.4|44562.9|44542.9|28
1644342250000|2022-02-08 17:44:10|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|44565.9|44545.9|5
1644342260000|2022-02-08 17:44:20|44565.4|44545.4|44578.4|44558.4|44578.4|44558.4|44565.4|44545.4|11
1644342270000|2022-02-08 17:44:30|44583.4|44563.4|44582.9|44562.9|44583.4|44563.4|44582.9|44562.9|3
1644342280000|2022-02-08 17:44:40|44582.4|44562.4|44578.4|44558.4|44583.4|44563.4|44578.4|44558.4|17
1644342290000|2022-02-08 17:44:50|||||||||2
1644342300000|2022-02-08 17:45:00|||||||||5
1644342310000|2022-02-08 17:45:10|44575.9|44555.9|44578.4|44558.4|44578.4|44558.4|44575.9|44555.9|14
1644342320000|2022-02-08 17:45:20|44577.9|44557.9|44588.4|44568.4|44588.4|44568.4|44577.9|44557.9|12
1644342330000|2022-02-08 17:45:30|44585.9|44565.9|44583.9|44563.9|44588.4|44568.4|44583.9|44563.9|11
1644342340000|2022-02-08 17:45:40|44583.4|44563.4|44581.4|44561.4|44583.9|44563.9|44581.4|44561.4|6
1644342350000|2022-02-08 17:45:50|||||||||1
1644342360000|2022-02-08 17:46:00|44585.4|44565.4|44581.4|44561.4|44585.4|44565.4|44581.4|44561.4|3
1644342370000|2022-02-08 17:46:10|44583.4|44563.4|44581.4|44561.4|44583.4|44563.4|44581.4|44561.4|6
1644342380000|2022-02-08 17:46:20|44578.9|44558.9|44573.4|44553.4|44580.9|44560.9|44571.4|44551.4|9
1644342390000|2022-02-08 17:46:30|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|44575.9|44555.9|6
1644342400000|2022-02-08 17:46:40|44573.9|44553.9|44575.9|44555.9|44575.9|44555.9|44573.4|44553.4|5
1644342410000|2022-02-08 17:46:50|44578.4|44558.4|44580.9|44560.9|44580.9|44560.9|44577.9|44557.9|7
1644342420000|2022-02-08 17:47:00|44578.9|44558.9|44583.4|44563.4|44583.4|44563.4|44578.9|44558.9|8
1644342430000|2022-02-08 17:47:10|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|44583.9|44563.9|2
1644342440000|2022-02-08 17:47:20|44583.4|44563.4|44583.4|44563.4|44585.4|44565.4|44583.4|44563.4|2
1644342450000|2022-02-08 17:47:30|44583.9|44563.9|44585.4|44565.4|44585.9|44565.9|44583.9|44563.9|12
1644342460000|2022-02-08 17:47:40|44583.4|44563.4|44578.4|44558.4|44583.4|44563.4|44578.4|44558.4|4
1644342470000|2022-02-08 17:47:50|44573.4|44553.4|44568.9|44548.9|44573.4|44553.4|44568.9|44548.9|9
1644342480000|2022-02-08 17:48:00|44566.4|44546.4|44564.9|44544.9|44567.9|44547.9|44564.9|44544.9|14
1644342490000|2022-02-08 17:48:10|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|44565.4|44545.4|2
1644342500000|2022-02-08 17:48:20|44560.9|44540.9|44563.4|44543.4|44563.4|44543.4|44558.9|44538.9|10
1644342510000|2022-02-08 17:48:30|||||||||2
1644342520000|2022-02-08 17:48:40|44561.4|44541.4|44572.9|44552.9|44572.9|44552.9|44561.4|44541.4|10
1644342530000|2022-02-08 17:48:50|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|44573.4|44553.4|7
1644342540000|2022-02-08 17:49:00|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|44573.9|44553.9|7
1644342550000|2022-02-08 17:49:10|44573.4|44553.4|44575.9|44555.9|44575.9|44555.9|44571.4|44551.4|9
1644342560000|2022-02-08 17:49:20|44573.4|44553.4|44571.4|44551.4|44573.4|44553.4|44571.4|44551.4|3
1644342570000|2022-02-08 17:49:30|||||||||6
1644342580000|2022-02-08 17:49:40|||||||||1
1644342590000|2022-02-08 17:49:50|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|44568.9|44548.9|8
1644342600000|2022-02-08 17:50:00|44566.4|44546.4|44568.4|44548.4|44568.4|44548.4|44565.9|44545.9|6
1644342610000|2022-02-08 17:50:10|44568.9|44548.9|44568.4|44548.4|44568.9|44548.9|44568.4|44548.4|7
1644342620000|2022-02-08 17:50:20|44568.9|44548.9|44573.9|44553.9|44573.9|44553.9|44568.9|44548.9|9
1644342630000|2022-02-08 17:50:30|44574.4|44554.4|44580.4|44560.4|44580.4|44560.4|44574.4|44554.4|10
1644342640000|2022-02-08 17:50:40|44581.4|44561.4|44581.4|44561.4|44581.4|44561.4|44581.4|44561.4|11
1644342650000|2022-02-08 17:50:50|||||||||3
1644342660000|2022-02-08 17:51:00|44580.4|44560.4|44578.4|44558.4|44580.4|44560.4|44578.4|44558.4|11
1644342670000|2022-02-08 17:51:10|44577.4|44557.4|44566.9|44546.9|44577.4|44557.4|44566.9|44546.9|4
1644342680000|2022-02-08 17:51:20|44566.4|44546.4|44565.9|44545.9|44566.4|44546.4|44563.9|44543.9|12
1644342690000|2022-02-08 17:51:30|44566.4|44546.4|44566.4|44546.4|44566.4|44546.4|44563.4|44543.4|6
1644342700000|2022-02-08 17:51:40|44568.4|44548.4|44568.9|44548.9|44569.4|44549.4|44568.4|44548.4|6
1644342710000|2022-02-08 17:51:50|44573.9|44553.9|44578.4|44558.4|44578.4|44558.4|44573.9|44553.9|5
1644342720000|2022-02-08 17:52:00|44578.9|44558.9|44573.9|44553.9|44579.4|44559.4|44573.9|44553.9|12
1644342730000|2022-02-08 17:52:10|44574.4|44554.4|44578.9|44558.9|44578.9|44558.9|44573.9|44553.9|2
1644342740000|2022-02-08 17:52:20|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|44576.4|44556.4|12
1644342750000|2022-02-08 17:52:30|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|44578.4|44558.4|9
1644342760000|2022-02-08 17:52:40|44578.9|44558.9|44580.9|44560.9|44584.9|44564.9|44578.9|44558.9|15
1644342770000|2022-02-08 17:52:50|44578.4|44558.4|44575.9|44555.9|44578.4|44558.4|44573.4|44553.4|85
1644342780000|2022-02-08 17:53:00|44573.4|44553.4|44580.4|44560.4|44580.4|44560.4|44573.4|44553.4|6
1644342790000|2022-02-08 17:53:10|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|44583.4|44563.4|25
1644342800000|2022-02-08 17:53:20|44585.9|44565.9|44583.4|44563.4|44585.9|44565.9|44583.4|44563.4|3
1644342810000|2022-02-08 17:53:30|44585.4|44565.4|44587.4|44567.4|44587.9|44567.9|44585.4|44565.4|11
1644342820000|2022-02-08 17:53:40|44588.4|44568.4|44587.9|44567.9|44588.4|44568.4|44585.4|44565.4|10
1644342830000|2022-02-08 17:53:50|||||||||3
1644342840000|2022-02-08 17:54:00|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44585.4|44565.4|4
1644342850000|2022-02-08 17:54:10|44583.4|44563.4|44582.9|44562.9|44583.4|44563.4|44582.9|44562.9|6
1644342860000|2022-02-08 17:54:20|44583.4|44563.4|44585.4|44565.4|44585.4|44565.4|44582.9|44562.9|7
1644342870000|2022-02-08 17:54:30|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|15
1644342880000|2022-02-08 17:54:40|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|44587.9|44567.9|5
1644342890000|2022-02-08 17:54:50|44588.4|44568.4|44590.4|44570.4|44590.4|44570.4|44587.9|44567.9|3
1644342900000|2022-02-08 17:55:00|44592.4|44572.4|44587.9|44567.9|44592.9|44572.9|44587.9|44567.9|32
1644342910000|2022-02-08 17:55:10|44590.4|44570.4|44592.4|44572.4|44594.9|44574.9|44590.4|44570.4|18
1644342920000|2022-02-08 17:55:20|44592.9|44572.9|44597.4|44577.4|44597.9|44577.9|44592.9|44572.9|20
1644342930000|2022-02-08 17:55:30|44595.4|44575.4|44597.9|44577.9|44600.4|44580.4|44595.4|44575.4|28
1644342940000|2022-02-08 17:55:40|44597.4|44577.4|44597.4|44577.4|44597.4|44577.4|44595.4|44575.4|17
1644342950000|2022-02-08 17:55:50|44592.9|44572.9|44592.9|44572.9|44592.9|44572.9|44592.4|44572.4|19
1644342960000|2022-02-08 17:56:00|44594.9|44574.9|44598.4|44578.4|44598.4|44578.4|44594.9|44574.9|257
1644342970000|2022-02-08 17:56:10|44597.9|44577.9|44587.4|44567.4|44597.9|44577.9|44587.4|44567.4|17
1644342980000|2022-02-08 17:56:20|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|44585.4|44565.4|17
1644342990000|2022-02-08 17:56:30|44587.4|44567.4|44587.9|44567.9|44587.9|44567.9|44584.9|44564.9|26
1644343000000|2022-02-08 17:56:40|44587.4|44567.4|44589.9|44569.9|44589.9|44569.9|44587.4|44567.4|27
1644343010000|2022-02-08 17:56:50|44590.4|44570.4|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|19
1644343020000|2022-02-08 17:57:00|44592.9|44572.9|44592.4|44572.4|44596.9|44576.9|44592.4|44572.4|29
1644343030000|2022-02-08 17:57:10|44591.9|44571.9|44592.9|44572.9|44594.9|44574.9|44589.9|44569.9|25
1644343040000|2022-02-08 17:57:20|44594.9|44574.9|44607.4|44587.4|44607.4|44587.4|44594.9|44574.9|27
1644343050000|2022-02-08 17:57:30|44607.9|44587.9|44610.4|44590.4|44610.4|44590.4|44607.4|44587.4|25
1644343060000|2022-02-08 17:57:40|44612.4|44592.4|44606.4|44586.4|44612.4|44592.4|44604.4|44584.4|31
1644343070000|2022-02-08 17:57:50|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|44604.4|44584.4|14
1644343080000|2022-02-08 17:58:00|44606.4|44586.4|44607.4|44587.4|44608.4|44588.4|44603.9|44583.9|31
1644343090000|2022-02-08 17:58:10|44609.4|44589.4|44616.4|44596.4|44616.4|44596.4|44608.9|44588.9|28
1644343100000|2022-02-08 17:58:20|44616.9|44596.9|44616.4|44596.4|44618.9|44598.9|44616.4|44596.4|41
1644343110000|2022-02-08 17:58:30|44614.4|44594.4|44629.4|44609.4|44629.4|44609.4|44614.4|44594.4|46
1644343120000|2022-02-08 17:58:40|44626.4|44606.4|44629.4|44609.4|44629.4|44609.4|44624.4|44604.4|32
1644343130000|2022-02-08 17:58:50|44631.9|44611.9|44631.4|44611.4|44634.4|44614.4|44631.4|44611.4|26
1644343140000|2022-02-08 17:59:00|44631.9|44611.9|44636.4|44616.4|44648.9|44628.9|44631.4|44611.4|259
1644343150000|2022-02-08 17:59:10|44640.9|44620.9|44641.4|44621.4|44646.4|44626.4|44636.4|44616.4|149
1644343160000|2022-02-08 17:59:20|44640.9|44620.9|44656.4|44636.4|44656.4|44636.4|44640.9|44620.9|152
1644343170000|2022-02-08 17:59:30|44661.4|44641.4|44666.9|44646.9|44669.4|44649.4|44661.4|44641.4|128
1644343180000|2022-02-08 17:59:40|44671.9|44651.9|44658.4|44638.4|44674.4|44654.4|44658.4|44638.4|235
1644343190000|2022-02-08 17:59:50|44656.4|44636.4|44661.4|44641.4|44666.4|44646.4|44656.4|44636.4|190
1644343200000|2022-02-08 18:00:00|44654.4|44634.4|44652.4|44632.4|44654.4|44634.4|44649.4|44629.4|917
1644343210000|2022-02-08 18:00:10|44652.9|44632.9|44675.4|44655.4|44677.4|44657.4|44652.9|44632.9|82
1644343220000|2022-02-08 18:00:20|44677.4|44657.4|44677.4|44657.4|44679.4|44659.4|44677.4|44657.4|40
1644343230000|2022-02-08 18:00:30|44677.9|44657.9|44690.4|44670.4|44690.4|44670.4|44677.9|44657.9|111
1644343240000|2022-02-08 18:00:40|44689.9|44669.9|44690.4|44670.4|44690.4|44670.4|44687.9|44667.9|23
1644343250000|2022-02-08 18:00:50|||||||||28
1644343260000|2022-02-08 18:01:00|44692.4|44672.4|44692.9|44672.9|44695.4|44675.4|44692.4|44672.4|37
1644343270000|2022-02-08 18:01:10|44692.4|44672.4|44692.9|44672.9|44697.4|44677.4|44692.4|44672.4|20
1644343280000|2022-02-08 18:01:20|44692.4|44672.4|44687.9|44667.9|44692.9|44672.9|44687.9|44667.9|16
1644343290000|2022-02-08 18:01:30|44689.9|44669.9|44685.4|44665.4|44692.4|44672.4|44685.4|44665.4|21
1644343300000|2022-02-08 18:01:40|44687.4|44667.4|44687.4|44667.4|44689.4|44669.4|44687.4|44667.4|6
1644343310000|2022-02-08 18:01:50|44685.4|44665.4|44685.9|44665.9|44690.4|44670.4|44685.4|44665.4|14
1644343320000|2022-02-08 18:02:00|44687.9|44667.9|44700.4|44680.4|44700.4|44680.4|44687.9|44667.9|30
1644343330000|2022-02-08 18:02:10|44702.9|44682.9|44710.9|44690.9|44720.4|44700.4|44700.4|44680.4|30
1644343340000|2022-02-08 18:02:20|44711.4|44691.4|44713.4|44693.4|44713.4|44693.4|44710.9|44690.9|18
1644343350000|2022-02-08 18:02:30|44713.9|44693.9|44716.4|44696.4|44716.9|44696.9|44713.9|44693.9|14
1644343360000|2022-02-08 18:02:40|44713.4|44693.4|44713.9|44693.9|44713.9|44693.9|44713.4|44693.4|11
1644343370000|2022-02-08 18:02:50|44718.4|44698.4|44713.9|44693.9|44718.4|44698.4|44713.9|44693.9|17
1644343380000|2022-02-08 18:03:00|44714.9|44694.9|44712.9|44692.9|44718.4|44698.4|44712.9|44692.9|9
1644343390000|2022-02-08 18:03:10|44713.4|44693.4|44712.9|44692.9|44713.4|44693.4|44712.9|44692.9|2
1644343400000|2022-02-08 18:03:20|44713.4|44693.4|44710.9|44690.9|44713.4|44693.4|44710.9|44690.9|2
1644343410000|2022-02-08 18:03:30|44712.9|44692.9|44713.4|44693.4|44713.4|44693.4|44712.9|44692.9|4
1644343420000|2022-02-08 18:03:40|44712.9|44692.9|44712.9|44692.9|44713.4|44693.4|44712.9|44692.9|5
1644343430000|2022-02-08 18:03:50|44712.4|44692.4|44713.4|44693.4|44717.9|44697.9|44710.9|44690.9|12
1644343440000|2022-02-08 18:04:00|44717.9|44697.9|44715.4|44695.4|44718.4|44698.4|44715.4|44695.4|16
1644343450000|2022-02-08 18:04:10|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|5
1644343460000|2022-02-08 18:04:20|44712.9|44692.9|44710.4|44690.4|44712.9|44692.9|44710.4|44690.4|6
1644343470000|2022-02-08 18:04:30|44712.4|44692.4|44727.9|44707.9|44727.9|44707.9|44712.4|44692.4|44
1644343480000|2022-02-08 18:04:40|44729.9|44709.9|44732.9|44712.9|44732.9|44712.9|44729.9|44709.9|3
1644343490000|2022-02-08 18:04:50|44735.4|44715.4|44738.4|44718.4|44740.4|44720.4|44735.4|44715.4|23
1644343500000|2022-02-08 18:05:00|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|9
1644343510000|2022-02-08 18:05:10|44738.4|44718.4|44738.4|44718.4|44740.4|44720.4|44738.4|44718.4|1
1644343520000|2022-02-08 18:05:20|44745.9|44725.9|44750.9|44730.9|44750.9|44730.9|44745.9|44725.9|3
1644343530000|2022-02-08 18:05:30|44750.4|44730.4|44753.4|44733.4|44753.4|44733.4|44748.4|44728.4|4
1644343540000|2022-02-08 18:05:40|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|9
1644343550000|2022-02-08 18:05:50|44758.4|44738.4|44755.4|44735.4|44758.4|44738.4|44755.4|44735.4|48
1644343560000|2022-02-08 18:06:00|44756.4|44736.4|44761.4|44741.4|44761.4|44741.4|44755.9|44735.9|15
1644343570000|2022-02-08 18:06:10|44761.9|44741.9|44761.9|44741.9|44761.9|44741.9|44761.4|44741.4|4
1644343580000|2022-02-08 18:06:20|44762.4|44742.4|44768.9|44748.9|44768.9|44748.9|44762.4|44742.4|13
1644343590000|2022-02-08 18:06:30|44770.9|44750.9|44768.4|44748.4|44773.4|44753.4|44768.4|44748.4|31
1644343600000|2022-02-08 18:06:40|44770.4|44750.4|44773.9|44753.9|44773.9|44753.9|44770.4|44750.4|13
1644343610000|2022-02-08 18:06:50|44773.4|44753.4|44755.9|44735.9|44775.4|44755.4|44755.9|44735.9|15
1644343620000|2022-02-08 18:07:00|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|4
1644343630000|2022-02-08 18:07:10|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|44750.9|44730.9|10
1644343640000|2022-02-08 18:07:20|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|13
1644343650000|2022-02-08 18:07:30|44758.4|44738.4|44757.9|44737.9|44760.4|44740.4|44757.9|44737.9|1
1644343670000|2022-02-08 18:07:50|44752.9|44732.9|44740.4|44720.4|44752.9|44732.9|44740.4|44720.4|9
1644343680000|2022-02-08 18:08:00|44738.4|44718.4|44737.4|44717.4|44740.9|44720.9|44737.4|44717.4|8
1644343690000|2022-02-08 18:08:10|44736.9|44716.9|44732.9|44712.9|44736.9|44716.9|44732.9|44712.9|3
1644343700000|2022-02-08 18:08:20|44730.9|44710.9|44731.4|44711.4|44731.4|44711.4|44728.4|44708.4|25
1644343710000|2022-02-08 18:08:30|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44730.9|44710.9|10
1644343720000|2022-02-08 18:08:40|44728.4|44708.4|44730.4|44710.4|44730.4|44710.4|44728.4|44708.4|11
1644343730000|2022-02-08 18:08:50|44728.4|44708.4|44728.4|44708.4|44732.9|44712.9|44727.9|44707.9|9
1644343740000|2022-02-08 18:09:00|44727.9|44707.9|44723.4|44703.4|44727.9|44707.9|44723.4|44703.4|7
1644343750000|2022-02-08 18:09:10|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44717.9|44697.9|17
1644343760000|2022-02-08 18:09:20|44717.9|44697.9|44718.4|44698.4|44718.4|44698.4|44717.9|44697.9|0
1644343770000|2022-02-08 18:09:30|44717.4|44697.4|44713.4|44693.4|44717.9|44697.9|44713.4|44693.4|6
1644343780000|2022-02-08 18:09:40|44715.4|44695.4|44715.4|44695.4|44717.4|44697.4|44713.4|44693.4|6
1644343790000|2022-02-08 18:09:50|44713.4|44693.4|44713.4|44693.4|44715.4|44695.4|44713.4|44693.4|0
1644343800000|2022-02-08 18:10:00|44715.4|44695.4|44717.9|44697.9|44717.9|44697.9|44715.4|44695.4|6
1644343810000|2022-02-08 18:10:10|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|2
1644343820000|2022-02-08 18:10:20|44715.4|44695.4|44717.9|44697.9|44717.9|44697.9|44713.4|44693.4|2
1644343830000|2022-02-08 18:10:30|44717.4|44697.4|44718.4|44698.4|44718.4|44698.4|44715.4|44695.4|1
1644343840000|2022-02-08 18:10:40|44718.9|44698.9|44723.4|44703.4|44723.4|44703.4|44718.9|44698.9|72
1644343850000|2022-02-08 18:10:50|44725.4|44705.4|44723.4|44703.4|44725.4|44705.4|44723.4|44703.4|3
1644343860000|2022-02-08 18:11:00|44718.4|44698.4|44720.4|44700.4|44720.4|44700.4|44717.9|44697.9|5
1644343870000|2022-02-08 18:11:10|44720.9|44700.9|44717.9|44697.9|44720.9|44700.9|44717.9|44697.9|0
1644343890000|2022-02-08 18:11:30|44715.9|44695.9|44717.9|44697.9|44718.4|44698.4|44715.9|44695.9|0
1644343900000|2022-02-08 18:11:40|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44717.9|44697.9|2
1644343910000|2022-02-08 18:11:50|44723.4|44703.4|44722.9|44702.9|44723.4|44703.4|44722.9|44702.9|6
1644343930000|2022-02-08 18:12:10|44723.4|44703.4|44720.4|44700.4|44725.4|44705.4|44720.4|44700.4|3
1644343940000|2022-02-08 18:12:20|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|1
1644343950000|2022-02-08 18:12:30|44713.4|44693.4|44703.9|44683.9|44713.4|44693.4|44703.9|44683.9|3
1644343970000|2022-02-08 18:12:50|||||||||1
1644343990000|2022-02-08 18:13:10|44703.4|44683.4|44707.9|44687.9|44707.9|44687.9|44703.4|44683.4|11
1644344000000|2022-02-08 18:13:20|44708.4|44688.4|44710.4|44690.4|44712.9|44692.9|44708.4|44688.4|12
1644344010000|2022-02-08 18:13:30|||||||||1
1644344020000|2022-02-08 18:13:40|||||||||1
1644344030000|2022-02-08 18:13:50|44713.4|44693.4|44720.4|44700.4|44720.9|44700.9|44713.4|44693.4|5
1644344040000|2022-02-08 18:14:00|44720.9|44700.9|44720.4|44700.4|44720.9|44700.9|44720.4|44700.4|2
1644344050000|2022-02-08 18:14:10|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|6
1644344060000|2022-02-08 18:14:20|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|7
1644344090000|2022-02-08 18:14:50|44710.9|44690.9|44725.9|44705.9|44725.9|44705.9|44710.9|44690.9|28
1644344100000|2022-02-08 18:15:00|44727.9|44707.9|44737.9|44717.9|44738.4|44718.4|44727.9|44707.9|8
1644344110000|2022-02-08 18:15:10|44738.4|44718.4|44738.4|44718.4|44742.9|44722.9|44735.9|44715.9|7
1644344120000|2022-02-08 18:15:20|||||||||2
1644344140000|2022-02-08 18:15:40|44737.4|44717.4|44732.9|44712.9|44737.4|44717.4|44732.9|44712.9|8
1644344150000|2022-02-08 18:15:50|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|44732.4|44712.4|5
1644344160000|2022-02-08 18:16:00|||||||||1
1644344170000|2022-02-08 18:16:10|44732.9|44712.9|44734.9|44714.9|44734.9|44714.9|44732.9|44712.9|7
1644344180000|2022-02-08 18:16:20|44732.9|44712.9|44730.4|44710.4|44732.9|44712.9|44730.4|44710.4|9
1644344190000|2022-02-08 18:16:30|44725.9|44705.9|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|1
1644344200000|2022-02-08 18:16:40|44725.9|44705.9|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|6
1644344210000|2022-02-08 18:16:50|44728.9|44708.9|44733.4|44713.4|44737.9|44717.9|44728.9|44708.9|11
1644344220000|2022-02-08 18:17:00|||||||||6
1644344230000|2022-02-08 18:17:10|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|44726.4|44706.4|2
1644344240000|2022-02-08 18:17:20|44728.4|44708.4|44728.9|44708.9|44728.9|44708.9|44728.4|44708.4|1
1644344250000|2022-02-08 18:17:30|44728.4|44708.4|44727.9|44707.9|44728.9|44708.9|44725.9|44705.9|1
1644344260000|2022-02-08 18:17:40|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|0
1644344280000|2022-02-08 18:18:00|44730.4|44710.4|44733.4|44713.4|44733.4|44713.4|44730.4|44710.4|4
1644344290000|2022-02-08 18:18:10|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|44738.9|44718.9|1
1644344300000|2022-02-08 18:18:20|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|6
1644344320000|2022-02-08 18:18:40|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|44740.9|44720.9|7
1644344330000|2022-02-08 18:18:50|44741.4|44721.4|44741.4|44721.4|44741.4|44721.4|44741.4|44721.4|4
1644344340000|2022-02-08 18:19:00|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|2
1644344350000|2022-02-08 18:19:10|44745.4|44725.4|44747.9|44727.9|44748.4|44728.4|44743.4|44723.4|14
1644344360000|2022-02-08 18:19:20|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|44745.9|44725.9|0
1644344370000|2022-02-08 18:19:30|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|44743.4|44723.4|4
1644344390000|2022-02-08 18:19:50|||||||||14
1644344400000|2022-02-08 18:20:00|44743.9|44723.9|44748.4|44728.4|44748.4|44728.4|44743.9|44723.9|11
1644344410000|2022-02-08 18:20:10|44746.4|44726.4|44723.4|44703.4|44746.4|44726.4|44723.4|44703.4|9
1644344420000|2022-02-08 18:20:20|44722.9|44702.9|44722.9|44702.9|44723.4|44703.4|44720.4|44700.4|3
1644344430000|2022-02-08 18:20:30|44723.4|44703.4|44720.4|44700.4|44723.4|44703.4|44720.4|44700.4|2
1644344440000|2022-02-08 18:20:40|44718.4|44698.4|44715.4|44695.4|44718.4|44698.4|44715.4|44695.4|7
1644344450000|2022-02-08 18:20:50|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44717.9|44697.9|5
1644344460000|2022-02-08 18:21:00|44720.4|44700.4|44717.9|44697.9|44722.9|44702.9|44717.9|44697.9|1
1644344470000|2022-02-08 18:21:10|44718.4|44698.4|44720.4|44700.4|44720.4|44700.4|44718.4|44698.4|1
1644344480000|2022-02-08 18:21:20|44722.9|44702.9|44717.9|44697.9|44722.9|44702.9|44717.9|44697.9|0
1644344490000|2022-02-08 18:21:30|44718.4|44698.4|44722.9|44702.9|44722.9|44702.9|44717.9|44697.9|3
1644344500000|2022-02-08 18:21:40|44720.9|44700.9|44722.9|44702.9|44722.9|44702.9|44720.9|44700.9|1
1644344510000|2022-02-08 18:21:50|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44717.9|44697.9|3
1644344520000|2022-02-08 18:22:00|44717.9|44697.9|44723.4|44703.4|44723.4|44703.4|44717.9|44697.9|1
1644344530000|2022-02-08 18:22:10|44725.4|44705.4|44727.4|44707.4|44727.4|44707.4|44725.4|44705.4|2
1644344550000|2022-02-08 18:22:30|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|0
1644344560000|2022-02-08 18:22:40|44723.4|44703.4|44725.9|44705.9|44725.9|44705.9|44723.4|44703.4|0
1644344570000|2022-02-08 18:22:50|44728.4|44708.4|44727.9|44707.9|44728.4|44708.4|44725.9|44705.9|4
1644344580000|2022-02-08 18:23:00|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|2
1644344600000|2022-02-08 18:23:20|44727.9|44707.9|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|2
1644344610000|2022-02-08 18:23:30|44727.9|44707.9|44725.9|44705.9|44727.9|44707.9|44725.9|44705.9|0
1644344620000|2022-02-08 18:23:40|44728.4|44708.4|44725.9|44705.9|44728.4|44708.4|44725.9|44705.9|0
1644344630000|2022-02-08 18:23:50|44727.9|44707.9|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|0
1644344640000|2022-02-08 18:24:00|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|44725.9|44705.9|1
1644344650000|2022-02-08 18:24:10|44723.9|44703.9|44721.4|44701.4|44723.9|44703.9|44721.4|44701.4|3
1644344660000|2022-02-08 18:24:20|44721.9|44701.9|44723.4|44703.4|44723.9|44703.9|44721.9|44701.9|5
1644344670000|2022-02-08 18:24:30|44723.9|44703.9|44723.9|44703.9|44723.9|44703.9|44723.4|44703.4|0
1644344680000|2022-02-08 18:24:40|44723.4|44703.4|44723.4|44703.4|44723.9|44703.9|44723.4|44703.4|1
1644344690000|2022-02-08 18:24:50|44721.4|44701.4|44720.9|44700.9|44721.4|44701.4|44720.9|44700.9|0
1644344700000|2022-02-08 18:25:00|44718.9|44698.9|44716.4|44696.4|44718.9|44698.9|44716.4|44696.4|6
1644344710000|2022-02-08 18:25:10|44718.9|44698.9|44720.9|44700.9|44720.9|44700.9|44718.4|44698.4|1
1644344720000|2022-02-08 18:25:20|44718.9|44698.9|44718.4|44698.4|44720.9|44700.9|44718.4|44698.4|3
1644344730000|2022-02-08 18:25:30|||||||||1
1644344740000|2022-02-08 18:25:40|44718.9|44698.9|44718.4|44698.4|44722.9|44702.9|44718.4|44698.4|4
1644344750000|2022-02-08 18:25:50|44717.9|44697.9|44712.4|44692.4|44717.9|44697.9|44712.4|44692.4|12
1644344760000|2022-02-08 18:26:00|44710.4|44690.4|44707.9|44687.9|44710.4|44690.4|44707.9|44687.9|7
1644344770000|2022-02-08 18:26:10|44708.4|44688.4|44710.4|44690.4|44710.4|44690.4|44707.9|44687.9|1
1644344780000|2022-02-08 18:26:20|44710.9|44690.9|44712.9|44692.9|44712.9|44692.9|44710.9|44690.9|0
1644344790000|2022-02-08 18:26:30|44715.9|44695.9|44717.9|44697.9|44717.9|44697.9|44715.9|44695.9|0
1644344800000|2022-02-08 18:26:40|44715.9|44695.9|44717.9|44697.9|44717.9|44697.9|44715.9|44695.9|1
1644344810000|2022-02-08 18:26:50|44715.9|44695.9|44717.9|44697.9|44718.4|44698.4|44715.9|44695.9|2
1644344820000|2022-02-08 18:27:00|44718.4|44698.4|44718.4|44698.4|44718.9|44698.9|44717.9|44697.9|0
1644344830000|2022-02-08 18:27:10|44718.9|44698.9|44718.4|44698.4|44722.9|44702.9|44718.4|44698.4|0
1644344840000|2022-02-08 18:27:20|44716.4|44696.4|44715.4|44695.4|44716.4|44696.4|44715.4|44695.4|1
1644344850000|2022-02-08 18:27:30|44714.9|44694.9|44710.4|44690.4|44714.9|44694.9|44710.4|44690.4|0
1644344860000|2022-02-08 18:27:40|||||||||6
1644344870000|2022-02-08 18:27:50|44708.4|44688.4|44703.4|44683.4|44708.4|44688.4|44703.4|44683.4|7
1644344880000|2022-02-08 18:28:00|44701.4|44681.4|44697.9|44677.9|44701.4|44681.4|44697.9|44677.9|7
1644344890000|2022-02-08 18:28:10|44697.4|44677.4|44697.9|44677.9|44697.9|44677.9|44693.4|44673.4|9
1644344900000|2022-02-08 18:28:20|44698.4|44678.4|44698.4|44678.4|44698.4|44678.4|44697.9|44677.9|1
1644344910000|2022-02-08 18:28:30|44695.4|44675.4|44693.4|44673.4|44695.4|44675.4|44693.4|44673.4|9
1644344920000|2022-02-08 18:28:40|44692.9|44672.9|44692.9|44672.9|44693.4|44673.4|44692.9|44672.9|3
1644344930000|2022-02-08 18:28:50|44693.4|44673.4|44697.9|44677.9|44697.9|44677.9|44693.4|44673.4|5
1644344940000|2022-02-08 18:29:00|44695.4|44675.4|44697.9|44677.9|44697.9|44677.9|44695.4|44675.4|1
1644344950000|2022-02-08 18:29:10|44695.4|44675.4|44693.4|44673.4|44695.4|44675.4|44693.4|44673.4|1
1644344960000|2022-02-08 18:29:20|44692.9|44672.9|44695.4|44675.4|44695.4|44675.4|44692.4|44672.4|3
1644344970000|2022-02-08 18:29:30|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|1
1644344980000|2022-02-08 18:29:40|44691.4|44671.4|44693.4|44673.4|44693.4|44673.4|44691.4|44671.4|3
1644344990000|2022-02-08 18:29:50|44695.4|44675.4|44697.4|44677.4|44697.4|44677.4|44695.4|44675.4|11
1644345000000|2022-02-08 18:30:00|44697.9|44677.9|44697.9|44677.9|44699.9|44679.9|44697.9|44677.9|15
1644345010000|2022-02-08 18:30:10|||||||||17
1644345020000|2022-02-08 18:30:20|||||||||3
1644345030000|2022-02-08 18:30:30|||||||||12
1644345040000|2022-02-08 18:30:40|44697.4|44677.4|44693.4|44673.4|44697.4|44677.4|44693.4|44673.4|6
1644345050000|2022-02-08 18:30:50|44688.4|44668.4|44683.4|44663.4|44688.4|44668.4|44683.4|44663.4|8
1644345060000|2022-02-08 18:31:00|44682.9|44662.9|44682.9|44662.9|44683.4|44663.4|44680.9|44660.9|8
1644345070000|2022-02-08 18:31:10|44683.4|44663.4|44685.4|44665.4|44685.4|44665.4|44683.4|44663.4|5
1644345080000|2022-02-08 18:31:20|44687.9|44667.9|44686.4|44666.4|44687.9|44667.9|44682.9|44662.9|5
1644345090000|2022-02-08 18:31:30|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44685.9|44665.9|0
1644345100000|2022-02-08 18:31:40|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|1
1644345110000|2022-02-08 18:31:50|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|0
1644345130000|2022-02-08 18:32:10|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|44687.9|44667.9|0
1644345140000|2022-02-08 18:32:20|44688.4|44668.4|44687.9|44667.9|44688.4|44668.4|44687.9|44667.9|1
1644345150000|2022-02-08 18:32:30|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44687.9|44667.9|3
1644345170000|2022-02-08 18:32:50|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|44688.9|44668.9|2
1644345180000|2022-02-08 18:33:00|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|0
1644345190000|2022-02-08 18:33:10|44685.9|44665.9|44687.9|44667.9|44687.9|44667.9|44685.9|44665.9|1
1644345200000|2022-02-08 18:33:20|44685.9|44665.9|44685.9|44665.9|44687.9|44667.9|44685.9|44665.9|0
1644345210000|2022-02-08 18:33:30|44687.9|44667.9|44685.9|44665.9|44687.9|44667.9|44685.4|44665.4|0
1644345220000|2022-02-08 18:33:40|44687.9|44667.9|44683.4|44663.4|44687.9|44667.9|44683.4|44663.4|0
1644345240000|2022-02-08 18:34:00|||||||||4
1644345270000|2022-02-08 18:34:30|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|0
1644345280000|2022-02-08 18:34:40|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|2
1644345290000|2022-02-08 18:34:50|44685.4|44665.4|44685.4|44665.4|44685.4|44665.4|44683.4|44663.4|0
1644345300000|2022-02-08 18:35:00|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|4
1644345330000|2022-02-08 18:35:30|||||||||2
1644345340000|2022-02-08 18:35:40|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|6
1644345350000|2022-02-08 18:35:50|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|2
1644345360000|2022-02-08 18:36:00|44686.4|44666.4|44686.4|44666.4|44688.4|44668.4|44686.4|44666.4|0
1644345370000|2022-02-08 18:36:10|||||||||1
1644345380000|2022-02-08 18:36:20|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|3
1644345410000|2022-02-08 18:36:50|||||||||2
1644345440000|2022-02-08 18:37:20|44680.4|44660.4|44673.4|44653.4|44680.4|44660.4|44673.4|44653.4|14
1644345450000|2022-02-08 18:37:30|||||||||1
1644345460000|2022-02-08 18:37:40|||||||||3
1644345470000|2022-02-08 18:37:50|44678.4|44658.4|44682.9|44662.9|44682.9|44662.9|44678.4|44658.4|9
1644345480000|2022-02-08 18:38:00|44683.4|44663.4|44687.9|44667.9|44687.9|44667.9|44683.4|44663.4|3
1644345490000|2022-02-08 18:38:10|||||||||5
1644345500000|2022-02-08 18:38:20|44685.9|44665.9|44687.9|44667.9|44687.9|44667.9|44685.9|44665.9|0
1644345510000|2022-02-08 18:38:30|44688.4|44668.4|44685.9|44665.9|44688.4|44668.4|44685.9|44665.9|2
1644345520000|2022-02-08 18:38:40|44687.9|44667.9|44687.9|44667.9|44688.9|44668.9|44687.9|44667.9|0
1644345530000|2022-02-08 18:38:50|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44687.9|44667.9|1
1644345540000|2022-02-08 18:39:00|44687.9|44667.9|44685.9|44665.9|44687.9|44667.9|44685.9|44665.9|4
1644345570000|2022-02-08 18:39:30|||||||||2
1644345580000|2022-02-08 18:39:40|44683.9|44663.9|44678.9|44658.9|44683.9|44663.9|44678.9|44658.9|0
1644345590000|2022-02-08 18:39:50|44680.9|44660.9|44680.4|44660.4|44680.9|44660.9|44678.9|44658.9|1
1644345600000|2022-02-08 18:40:00|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.4|44660.4|2
1644345610000|2022-02-08 18:40:10|44680.4|44660.4|44680.9|44660.9|44680.9|44660.9|44678.4|44658.4|0
1644345620000|2022-02-08 18:40:20|44682.9|44662.9|44684.9|44664.9|44684.9|44664.9|44682.9|44662.9|4
1644345630000|2022-02-08 18:40:30|44685.4|44665.4|44700.9|44680.9|44700.9|44680.9|44685.4|44665.4|10
1644345640000|2022-02-08 18:40:40|44702.9|44682.9|44703.4|44683.4|44703.4|44683.4|44702.9|44682.9|1
1644345650000|2022-02-08 18:40:50|44701.4|44681.4|44700.9|44680.9|44701.4|44681.4|44700.9|44680.9|2
1644345660000|2022-02-08 18:41:00|44701.4|44681.4|44701.4|44681.4|44701.9|44681.9|44701.4|44681.4|2
1644345670000|2022-02-08 18:41:10|44703.9|44683.9|44713.4|44693.4|44713.9|44693.9|44703.9|44683.9|34
1644345680000|2022-02-08 18:41:20|44712.9|44692.9|44710.4|44690.4|44712.9|44692.9|44710.4|44690.4|0
1644345690000|2022-02-08 18:41:30|44705.9|44685.9|44703.4|44683.4|44705.9|44685.9|44703.4|44683.4|1
1644345700000|2022-02-08 18:41:40|44703.9|44683.9|44697.9|44677.9|44705.9|44685.9|44697.9|44677.9|4
1644345710000|2022-02-08 18:41:50|44695.4|44675.4|44694.9|44674.9|44695.9|44675.9|44694.9|44674.9|2
1644345720000|2022-02-08 18:42:00|44695.4|44675.4|44695.9|44675.9|44695.9|44675.9|44695.4|44675.4|1
1644345730000|2022-02-08 18:42:10|44696.4|44676.4|44696.4|44676.4|44696.4|44676.4|44695.9|44675.9|0
1644345740000|2022-02-08 18:42:20|44695.9|44675.9|44696.4|44676.4|44696.4|44676.4|44695.9|44675.9|0
1644345750000|2022-02-08 18:42:30|44695.9|44675.9|44698.4|44678.4|44698.4|44678.4|44695.9|44675.9|4
1644345770000|2022-02-08 18:42:50|44698.9|44678.9|44702.9|44682.9|44702.9|44682.9|44698.9|44678.9|0
1644345780000|2022-02-08 18:43:00|44704.9|44684.9|44704.9|44684.9|44704.9|44684.9|44702.9|44682.9|1
1644345790000|2022-02-08 18:43:10|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|1
1644345800000|2022-02-08 18:43:20|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|1
1644345810000|2022-02-08 18:43:30|44701.9|44681.9|44697.9|44677.9|44702.4|44682.4|44697.9|44677.9|0
1644345820000|2022-02-08 18:43:40|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|44697.4|44677.4|2
1644345840000|2022-02-08 18:44:00|44697.9|44677.9|44698.4|44678.4|44698.4|44678.4|44697.9|44677.9|0
1644345850000|2022-02-08 18:44:10|44698.9|44678.9|44700.9|44680.9|44700.9|44680.9|44698.9|44678.9|1
1644345860000|2022-02-08 18:44:20|44698.9|44678.9|44698.4|44678.4|44702.9|44682.9|44698.4|44678.4|1
1644345870000|2022-02-08 18:44:30|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|44702.9|44682.9|0
1644345880000|2022-02-08 18:44:40|44700.9|44680.9|44702.9|44682.9|44702.9|44682.9|44698.4|44678.4|0
1644345900000|2022-02-08 18:45:00|44703.4|44683.4|44705.9|44685.9|44705.9|44685.9|44703.4|44683.4|2
1644345910000|2022-02-08 18:45:10|44705.4|44685.4|44707.9|44687.9|44708.4|44688.4|44705.4|44685.4|3
1644345920000|2022-02-08 18:45:20|44703.4|44683.4|44703.4|44683.4|44705.9|44685.9|44703.4|44683.4|6
1644345930000|2022-02-08 18:45:30|44705.9|44685.9|44705.9|44685.9|44707.9|44687.9|44705.9|44685.9|0
1644345940000|2022-02-08 18:45:40|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|44703.4|44683.4|1
1644345960000|2022-02-08 18:46:00|||||||||3
1644345990000|2022-02-08 18:46:30|44705.9|44685.9|44706.4|44686.4|44706.4|44686.4|44705.9|44685.9|9
1644346000000|2022-02-08 18:46:40|44708.9|44688.9|44717.9|44697.9|44717.9|44697.9|44708.9|44688.9|12
1644346010000|2022-02-08 18:46:50|44715.9|44695.9|44713.4|44693.4|44717.9|44697.9|44713.4|44693.4|0
1644346050000|2022-02-08 18:47:30|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|0
1644346060000|2022-02-08 18:47:40|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|44713.4|44693.4|1
1644346080000|2022-02-08 18:48:00|||||||||1
1644346090000|2022-02-08 18:48:10|||||||||1
1644346100000|2022-02-08 18:48:20|44715.4|44695.4|44716.4|44696.4|44716.4|44696.4|44715.4|44695.4|7
1644346110000|2022-02-08 18:48:30|44720.9|44700.9|44721.4|44701.4|44721.4|44701.4|44720.9|44700.9|1
1644346120000|2022-02-08 18:48:40|44723.4|44703.4|44725.9|44705.9|44725.9|44705.9|44722.9|44702.9|2
1644346130000|2022-02-08 18:48:50|44726.4|44706.4|44725.9|44705.9|44726.4|44706.4|44725.9|44705.9|2
1644346140000|2022-02-08 18:49:00|44725.4|44705.4|44723.4|44703.4|44725.4|44705.4|44721.4|44701.4|0
1644346150000|2022-02-08 18:49:10|44720.9|44700.9|44723.4|44703.4|44723.4|44703.4|44720.9|44700.9|2
1644346160000|2022-02-08 18:49:20|44721.4|44701.4|44723.4|44703.4|44723.4|44703.4|44721.4|44701.4|0
1644346170000|2022-02-08 18:49:30|44728.9|44708.9|44730.9|44710.9|44731.4|44711.4|44728.4|44708.4|4
1644346180000|2022-02-08 18:49:40|44728.4|44708.4|44738.4|44718.4|44738.4|44718.4|44728.4|44708.4|3
1644346190000|2022-02-08 18:49:50|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|0
1644346200000|2022-02-08 18:50:00|44741.4|44721.4|44753.4|44733.4|44753.4|44733.4|44741.4|44721.4|13
1644346210000|2022-02-08 18:50:10|44756.4|44736.4|44753.4|44733.4|44756.4|44736.4|44753.4|44733.4|6
1644346220000|2022-02-08 18:50:20|44755.9|44735.9|44758.4|44738.4|44758.4|44738.4|44755.9|44735.9|4
1644346230000|2022-02-08 18:50:30|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|44757.9|44737.9|2
1644346240000|2022-02-08 18:50:40|44755.9|44735.9|44757.9|44737.9|44757.9|44737.9|44755.4|44735.4|5
1644346250000|2022-02-08 18:50:50|44758.4|44738.4|44757.9|44737.9|44759.9|44739.9|44757.9|44737.9|12
1644346260000|2022-02-08 18:51:00|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|2
1644346270000|2022-02-08 18:51:10|44757.9|44737.9|44753.4|44733.4|44757.9|44737.9|44753.4|44733.4|17
1644346280000|2022-02-08 18:51:20|||||||||2
1644346290000|2022-02-08 18:51:30|44755.9|44735.9|44753.9|44733.9|44755.9|44735.9|44753.4|44733.4|3
1644346300000|2022-02-08 18:51:40|44755.9|44735.9|44753.9|44733.9|44755.9|44735.9|44753.9|44733.9|0
1644346310000|2022-02-08 18:51:50|44753.4|44733.4|44753.9|44733.9|44753.9|44733.9|44753.4|44733.4|1
1644346320000|2022-02-08 18:52:00|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|14
1644346330000|2022-02-08 18:52:10|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|44752.9|44732.9|0
1644346340000|2022-02-08 18:52:20|||||||||1
1644346350000|2022-02-08 18:52:30|44743.9|44723.9|44743.4|44723.4|44743.9|44723.9|44741.4|44721.4|7
1644346360000|2022-02-08 18:52:40|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|1
1644346370000|2022-02-08 18:52:50|44750.9|44730.9|44753.9|44733.9|44753.9|44733.9|44750.9|44730.9|3
1644346380000|2022-02-08 18:53:00|44758.4|44738.4|44773.4|44753.4|44773.4|44753.4|44758.4|44738.4|25
1644346390000|2022-02-08 18:53:10|44771.4|44751.4|44776.4|44756.4|44776.4|44756.4|44771.4|44751.4|32
1644346400000|2022-02-08 18:53:20|44778.9|44758.9|44776.4|44756.4|44778.9|44758.9|44776.4|44756.4|2
1644346410000|2022-02-08 18:53:30|||||||||2
1644346420000|2022-02-08 18:53:40|||||||||2
1644346440000|2022-02-08 18:54:00|44773.4|44753.4|44770.4|44750.4|44773.4|44753.4|44770.4|44750.4|3
1644346450000|2022-02-08 18:54:10|44767.9|44747.9|44765.9|44745.9|44769.9|44749.9|44765.9|44745.9|3
1644346460000|2022-02-08 18:54:20|44765.4|44745.4|44762.9|44742.9|44765.9|44745.9|44760.9|44740.9|2
1644346480000|2022-02-08 18:54:40|44765.4|44745.4|44765.9|44745.9|44765.9|44745.9|44763.9|44743.9|1
1644346490000|2022-02-08 18:54:50|44767.9|44747.9|44767.9|44747.9|44767.9|44747.9|44767.9|44747.9|1
1644346500000|2022-02-08 18:55:00|44768.4|44748.4|44767.9|44747.9|44768.4|44748.4|44767.9|44747.9|2
1644346510000|2022-02-08 18:55:10|44768.4|44748.4|44767.9|44747.9|44770.9|44750.9|44767.9|44747.9|0
1644346520000|2022-02-08 18:55:20|44770.9|44750.9|44773.4|44753.4|44773.4|44753.4|44770.9|44750.9|4
1644346530000|2022-02-08 18:55:30|44772.9|44752.9|44772.9|44752.9|44773.4|44753.4|44772.9|44752.9|0
1644346550000|2022-02-08 18:55:50|44767.9|44747.9|44765.9|44745.9|44767.9|44747.9|44765.9|44745.9|9
1644346560000|2022-02-08 18:56:00|44763.4|44743.4|44751.4|44731.4|44765.4|44745.4|44751.4|44731.4|10
1644346570000|2022-02-08 18:56:10|44753.9|44733.9|44752.9|44732.9|44753.9|44733.9|44749.5|44729.5|5
1644346580000|2022-02-08 18:56:20|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|0
1644346590000|2022-02-08 18:56:30|44755.4|44735.4|44755.9|44735.9|44760.4|44740.4|44755.4|44735.4|5
1644346600000|2022-02-08 18:56:40|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|3
1644346610000|2022-02-08 18:56:50|44749.5|44729.5|44753.4|44733.4|44753.4|44733.4|44749.5|44729.5|5
1644346620000|2022-02-08 18:57:00|44752.9|44732.9|44733.4|44713.4|44752.9|44732.9|44733.4|44713.4|22
1644346630000|2022-02-08 18:57:10|||||||||4
1644346640000|2022-02-08 18:57:20|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|44728.9|44708.9|13
1644346650000|2022-02-08 18:57:30|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|44728.4|44708.4|1
1644346670000|2022-02-08 18:57:50|44730.4|44710.4|44728.4|44708.4|44730.4|44710.4|44728.4|44708.4|3
1644346680000|2022-02-08 18:58:00|44730.4|44710.4|44728.4|44708.4|44730.4|44710.4|44728.4|44708.4|2
1644346690000|2022-02-08 18:58:10|44727.9|44707.9|44728.4|44708.4|44728.4|44708.4|44725.9|44705.9|1
1644346700000|2022-02-08 18:58:20|||||||||3
1644346720000|2022-02-08 18:58:40|||||||||7
1644346730000|2022-02-08 18:58:50|||||||||1
1644346740000|2022-02-08 18:59:00|44723.9|44703.9|44723.4|44703.4|44725.9|44705.9|44723.4|44703.4|8
1644346750000|2022-02-08 18:59:10|44725.9|44705.9|44728.4|44708.4|44728.4|44708.4|44723.4|44703.4|1
1644346760000|2022-02-08 18:59:20|44727.9|44707.9|44725.4|44705.4|44727.9|44707.9|44725.4|44705.4|5
1644346780000|2022-02-08 18:59:40|||||||||1
1644346790000|2022-02-08 18:59:50|44727.9|44707.9|44723.4|44703.4|44727.9|44707.9|44723.4|44703.4|5
1644346800000|2022-02-08 19:00:00|44724.5|44704.5|44725.9|44705.9|44728.9|44708.9|44724.5|44704.5|9
1644346810000|2022-02-08 19:00:10|44726.4|44706.4|44725.9|44705.9|44728.4|44708.4|44723.4|44703.4|2
1644346820000|2022-02-08 19:00:20|44723.4|44703.4|44728.4|44708.4|44728.4|44708.4|44723.4|44703.4|1
1644346830000|2022-02-08 19:00:30|44725.9|44705.9|44728.4|44708.4|44728.4|44708.4|44723.9|44703.9|2
1644346840000|2022-02-08 19:00:40|||||||||1
1644346850000|2022-02-08 19:00:50|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44728.4|44708.4|17
1644346880000|2022-02-08 19:01:20|44730.9|44710.9|44732.9|44712.9|44732.9|44712.9|44728.4|44708.4|5
1644346890000|2022-02-08 19:01:30|44733.4|44713.4|44728.4|44708.4|44733.4|44713.4|44728.4|44708.4|2
1644346910000|2022-02-08 19:01:50|||||||||3
1644346930000|2022-02-08 19:02:10|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|3
1644346940000|2022-02-08 19:02:20|||||||||1
1644346950000|2022-02-08 19:02:30|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|44721.4|44701.4|0
1644346960000|2022-02-08 19:02:40|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|1
1644346970000|2022-02-08 19:02:50|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|44718.9|44698.9|3
1644346980000|2022-02-08 19:03:00|44720.9|44700.9|44720.9|44700.9|44720.9|44700.9|44718.9|44698.9|0
1644346990000|2022-02-08 19:03:10|||||||||1
1644347000000|2022-02-08 19:03:20|44721.4|44701.4|44732.9|44712.9|44732.9|44712.9|44721.4|44701.4|5
1644347010000|2022-02-08 19:03:30|44732.4|44712.4|44728.4|44708.4|44732.4|44712.4|44728.4|44708.4|1
1644347020000|2022-02-08 19:03:40|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|0
1644347030000|2022-02-08 19:03:50|||||||||1
1644347040000|2022-02-08 19:04:00|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|5
1644347050000|2022-02-08 19:04:10|44740.9|44720.9|44743.9|44723.9|44743.9|44723.9|44740.9|44720.9|2
1644347060000|2022-02-08 19:04:20|44742|44722|44746.4|44726.4|44746.4|44726.4|44742|44722|3
1644347070000|2022-02-08 19:04:30|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|44748.4|44728.4|0
1644347080000|2022-02-08 19:04:40|44750.9|44730.9|44758.4|44738.4|44758.4|44738.4|44750.9|44730.9|3
1644347090000|2022-02-08 19:04:50|44758.9|44738.9|44764.5|44744.5|44764.5|44744.5|44758.9|44738.9|5
1644347100000|2022-02-08 19:05:00|44766.4|44746.4|44763.4|44743.4|44768.9|44748.9|44763.4|44743.4|2
1644347110000|2022-02-08 19:05:10|44763.9|44743.9|44768.4|44748.4|44768.4|44748.4|44763.9|44743.9|0
1644347120000|2022-02-08 19:05:20|44765.9|44745.9|44770.4|44750.4|44770.4|44750.4|44765.9|44745.9|0
1644347130000|2022-02-08 19:05:30|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|44770.9|44750.9|0
1644347140000|2022-02-08 19:05:40|44773.4|44753.4|44783.4|44763.4|44785.9|44765.9|44773.4|44753.4|12
1644347160000|2022-02-08 19:06:00|44783.9|44763.9|44783.4|44763.4|44786.4|44766.4|44783.4|44763.4|8
1644347170000|2022-02-08 19:06:10|||||||||2
1644347190000|2022-02-08 19:06:30|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|2
1644347200000|2022-02-08 19:06:40|44785|44765|44791.4|44771.4|44791.4|44771.4|44785|44765|9
1644347210000|2022-02-08 19:06:50|44792|44772|44798.4|44778.4|44798.4|44778.4|44792|44772|15
1644347220000|2022-02-08 19:07:00|||||||||1
1644347230000|2022-02-08 19:07:10|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|44796.4|44776.4|2
1644347240000|2022-02-08 19:07:20|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|5
1644347250000|2022-02-08 19:07:30|44797.9|44777.9|44802|44782|44802|44782|44797.9|44777.9|9
1644347260000|2022-02-08 19:07:40|44801.4|44781.4|44802|44782|44802|44782|44801.4|44781.4|2
1644347270000|2022-02-08 19:07:50|44807|44787|44807|44787|44807|44787|44807|44787|8
1644347280000|2022-02-08 19:08:00|44808.9|44788.9|44808.9|44788.9|44808.9|44788.9|44808.9|44788.9|4
1644347290000|2022-02-08 19:08:10|44809.5|44789.5|44807|44787|44809.5|44789.5|44807|44787|2
1644347300000|2022-02-08 19:08:20|44806.4|44786.4|44806.4|44786.4|44806.4|44786.4|44806.4|44786.4|5
1644347310000|2022-02-08 19:08:30|44805.9|44785.9|44797|44777|44805.9|44785.9|44797|44777|9
1644347320000|2022-02-08 19:08:40|44795|44775|44793.9|44773.9|44795|44775|44793.9|44773.9|0
1644347330000|2022-02-08 19:08:50|44790.9|44770.9|44788.9|44768.9|44790.9|44770.9|44788.9|44768.9|5
1644347340000|2022-02-08 19:09:00|44787|44767|44783.9|44763.9|44787|44767|44783.9|44763.9|0
1644347350000|2022-02-08 19:09:10|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|4
1644347360000|2022-02-08 19:09:20|44782.9|44762.9|44785.9|44765.9|44785.9|44765.9|44782.9|44762.9|0
1644347370000|2022-02-08 19:09:30|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|44783.9|44763.9|0
1644347380000|2022-02-08 19:09:40|44785.9|44765.9|44785.9|44765.9|44785.9|44765.9|44783.9|44763.9|0
1644347400000|2022-02-08 19:10:00|44785.4|44765.4|44783.9|44763.9|44785.9|44765.9|44783.4|44763.4|2
1644347410000|2022-02-08 19:10:10|44782|44762|44778.9|44758.9|44782|44762|44778.9|44758.9|1
1644347420000|2022-02-08 19:10:20|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44778.9|44758.9|1
1644347430000|2022-02-08 19:10:30|44778.9|44758.9|44783.4|44763.4|44783.4|44763.4|44778.9|44758.9|0
1644347440000|2022-02-08 19:10:40|44782.9|44762.9|44780.9|44760.9|44782.9|44762.9|44780.9|44760.9|0
1644347450000|2022-02-08 19:10:50|44783.4|44763.4|44780.9|44760.9|44783.4|44763.4|44780.9|44760.9|0
1644347470000|2022-02-08 19:11:10|44783.4|44763.4|44778.9|44758.9|44783.4|44763.4|44778.9|44758.9|1
1644347480000|2022-02-08 19:11:20|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|44775.9|44755.9|1
1644347490000|2022-02-08 19:11:30|44773.4|44753.4|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|0
1644347510000|2022-02-08 19:11:50|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|44780.9|44760.9|17
1644347530000|2022-02-08 19:12:10|44781.4|44761.4|44780.9|44760.9|44782.9|44762.9|44780.9|44760.9|8
1644347540000|2022-02-08 19:12:20|44781.4|44761.4|44780.9|44760.9|44782.9|44762.9|44780.9|44760.9|0
1644347550000|2022-02-08 19:12:30|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|44780.4|44760.4|0
1644347560000|2022-02-08 19:12:40|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|44778.4|44758.4|9
1644347570000|2022-02-08 19:12:50|44775.9|44755.9|44773.9|44753.9|44775.9|44755.9|44773.9|44753.9|1
1644347580000|2022-02-08 19:13:00|44773.4|44753.4|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|1
1644347590000|2022-02-08 19:13:10|44768.4|44748.4|44765.9|44745.9|44768.4|44748.4|44765.9|44745.9|0
1644347600000|2022-02-08 19:13:20|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|44768.4|44748.4|2
1644347610000|2022-02-08 19:13:30|44770.4|44750.4|44770.4|44750.4|44770.4|44750.4|44768.4|44748.4|1
1644347620000|2022-02-08 19:13:40|44770.9|44750.9|44773.4|44753.4|44773.4|44753.4|44770.9|44750.9|0
1644347630000|2022-02-08 19:13:50|44775.9|44755.9|44773.4|44753.4|44775.9|44755.9|44773.4|44753.4|0
1644347640000|2022-02-08 19:14:00|44775.9|44755.9|44773.4|44753.4|44775.9|44755.9|44773.4|44753.4|1
1644347650000|2022-02-08 19:14:10|44773.9|44753.9|44775.9|44755.9|44775.9|44755.9|44773.9|44753.9|0
1644347660000|2022-02-08 19:14:20|44776.4|44756.4|44775.9|44755.9|44776.4|44756.4|44773.4|44753.4|0
1644347680000|2022-02-08 19:14:40|44775.4|44755.4|44773.4|44753.4|44775.4|44755.4|44773.4|44753.4|1
1644347690000|2022-02-08 19:14:50|44770.9|44750.9|44770.9|44750.9|44773.4|44753.4|44770.9|44750.9|3
1644347700000|2022-02-08 19:15:00|44771.5|44751.5|44773.4|44753.4|44773.4|44753.4|44770.9|44750.9|2
1644347710000|2022-02-08 19:15:10|44770.9|44750.9|44763.4|44743.4|44770.9|44750.9|44763.4|44743.4|10
1644347720000|2022-02-08 19:15:20|44762.9|44742.9|44760.9|44740.9|44762.9|44742.9|44760.9|44740.9|0
1644347740000|2022-02-08 19:15:40|44758.4|44738.4|44757.9|44737.9|44760.9|44740.9|44757.9|44737.9|3
1644347750000|2022-02-08 19:15:50|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|1
1644347760000|2022-02-08 19:16:00|44757.9|44737.9|44755.4|44735.4|44757.9|44737.9|44755.4|44735.4|0
1644347770000|2022-02-08 19:16:10|44752.9|44732.9|44745.9|44725.9|44752.9|44732.9|44745.9|44725.9|2
1644347780000|2022-02-08 19:16:20|44749|44729|44750.9|44730.9|44750.9|44730.9|44745.9|44725.9|0
1644347790000|2022-02-08 19:16:30|44750.4|44730.4|44745.9|44725.9|44750.4|44730.4|44745.9|44725.9|0
1644347800000|2022-02-08 19:16:40|||||||||1
1644347810000|2022-02-08 19:16:50|44745.4|44725.4|44742.4|44722.4|44745.4|44725.4|44742.4|44722.4|0
1644347820000|2022-02-08 19:17:00|44741.9|44721.9|44735.9|44715.9|44741.9|44721.9|44735.9|44715.9|2
1644347830000|2022-02-08 19:17:10|44735.4|44715.4|44735.9|44715.9|44735.9|44715.9|44735.4|44715.4|1
1644347840000|2022-02-08 19:17:20|44736.5|44716.5|44739.5|44719.5|44741.5|44721.5|44735.9|44715.9|4
1644347850000|2022-02-08 19:17:30|44741.5|44721.5|44740.9|44720.9|44741.5|44721.5|44739|44719|4
1644347860000|2022-02-08 19:17:40|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|0
1644347870000|2022-02-08 19:17:50|44740.9|44720.9|44740.9|44720.9|44740.9|44720.9|44735.9|44715.9|1
1644347880000|2022-02-08 19:18:00|44735.9|44715.9|44740.9|44720.9|44740.9|44720.9|44735.9|44715.9|2
1644347890000|2022-02-08 19:18:10|44741.5|44721.5|44738.4|44718.4|44741.5|44721.5|44738.4|44718.4|3
1644347900000|2022-02-08 19:18:20|44736.5|44716.5|44738.4|44718.4|44738.4|44718.4|44735.9|44715.9|0
1644347910000|2022-02-08 19:18:30|44735.9|44715.9|44740.9|44720.9|44740.9|44720.9|44735.9|44715.9|2
1644347930000|2022-02-08 19:18:50|44735.9|44715.9|44737|44717|44737|44717|44735.9|44715.9|4
1644347940000|2022-02-08 19:19:00|44740.9|44720.9|44735.9|44715.9|44740.9|44720.9|44735.9|44715.9|0
1644347950000|2022-02-08 19:19:10|44736.5|44716.5|44740.9|44720.9|44740.9|44720.9|44736.5|44716.5|1
1644347960000|2022-02-08 19:19:20|44738.4|44718.4|44735.9|44715.9|44740.9|44720.9|44735.9|44715.9|0
1644347970000|2022-02-08 19:19:30|||||||||1
1644347990000|2022-02-08 19:19:50|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|44733.4|44713.4|3
1644348000000|2022-02-08 19:20:00|44735.4|44715.4|44733.4|44713.4|44735.4|44715.4|44733.4|44713.4|1
1644348010000|2022-02-08 19:20:10|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|44735.9|44715.9|1
1644348020000|2022-02-08 19:20:20|44732.9|44712.9|44730.9|44710.9|44732.9|44712.9|44730.9|44710.9|0
1644348030000|2022-02-08 19:20:30|44732.9|44712.9|44730.9|44710.9|44732.9|44712.9|44730.9|44710.9|0
1644348040000|2022-02-08 19:20:40|||||||||1
1644348050000|2022-02-08 19:20:50|44730.4|44710.4|44724|44704|44730.4|44710.4|44724|44704|2
1644348060000|2022-02-08 19:21:00|44725.9|44705.9|44720.9|44700.9|44725.9|44705.9|44720.9|44700.9|1
1644348070000|2022-02-08 19:21:10|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|0
1644348080000|2022-02-08 19:21:20|44722.9|44702.9|44720.9|44700.9|44725.9|44705.9|44720.9|44700.9|1
1644348090000|2022-02-08 19:21:30|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|44718.4|44698.4|1
1644348100000|2022-02-08 19:21:40|44720.4|44700.4|44717.4|44697.4|44720.9|44700.9|44717.4|44697.4|2
1644348110000|2022-02-08 19:21:50|44717.9|44697.9|44710.9|44690.9|44717.9|44697.9|44705.9|44685.9|4
1644348120000|2022-02-08 19:22:00|44709|44689|44703.4|44683.4|44709|44689|44703.4|44683.4|12
1644348130000|2022-02-08 19:22:10|44700.9|44680.9|44693.4|44673.4|44700.9|44680.9|44693.4|44673.4|8
1644348140000|2022-02-08 19:22:20|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|2
1644348150000|2022-02-08 19:22:30|44693.4|44673.4|44695.9|44675.9|44695.9|44675.9|44693.4|44673.4|1
1644348160000|2022-02-08 19:22:40|44694|44674|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|5
1644348170000|2022-02-08 19:22:50|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|44692.9|44672.9|1
1644348180000|2022-02-08 19:23:00|44693.4|44673.4|44697.9|44677.9|44697.9|44677.9|44693.4|44673.4|3
1644348190000|2022-02-08 19:23:10|44693.4|44673.4|44691.5|44671.5|44695.9|44675.9|44690.9|44670.9|0
1644348200000|2022-02-08 19:23:20|44693.4|44673.4|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|1
1644348210000|2022-02-08 19:23:30|44694|44674|44692.9|44672.9|44695.9|44675.9|44690.9|44670.9|0
1644348220000|2022-02-08 19:23:40|44692.4|44672.4|44690.4|44670.4|44692.4|44672.4|44690.4|44670.4|0
1644348230000|2022-02-08 19:23:50|||||||||1
1644348240000|2022-02-08 19:24:00|44690.9|44670.9|44692.9|44672.9|44692.9|44672.9|44690.9|44670.9|1
1644348250000|2022-02-08 19:24:10|44690.4|44670.4|44693.4|44673.4|44693.4|44673.4|44690.4|44670.4|1
1644348260000|2022-02-08 19:24:20|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|44695.4|44675.4|3
1644348270000|2022-02-08 19:24:30|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|4
1644348280000|2022-02-08 19:24:40|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|44695.9|44675.9|0
1644348290000|2022-02-08 19:24:50|44693.4|44673.4|44695.9|44675.9|44695.9|44675.9|44693.4|44673.4|0
1644348300000|2022-02-08 19:25:00|44698.4|44678.4|44700.9|44680.9|44700.9|44680.9|44695.9|44675.9|0
1644348310000|2022-02-08 19:25:10|44698.4|44678.4|44700.9|44680.9|44700.9|44680.9|44698.4|44678.4|0
1644348330000|2022-02-08 19:25:30|44700.4|44680.4|44692.9|44672.9|44700.4|44680.4|44692.9|44672.9|4
1644348340000|2022-02-08 19:25:40|44690.9|44670.9|44700.9|44680.9|44700.9|44680.9|44690.9|44670.9|2
1644348350000|2022-02-08 19:25:50|44695.9|44675.9|44700.9|44680.9|44700.9|44680.9|44695.9|44675.9|0
1644348360000|2022-02-08 19:26:00|44703.4|44683.4|44704|44684|44706.5|44686.5|44703.4|44683.4|2
1644348370000|2022-02-08 19:26:10|44705.9|44685.9|44706.5|44686.5|44706.5|44686.5|44705.9|44685.9|2
1644348380000|2022-02-08 19:26:20|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|3
1644348390000|2022-02-08 19:26:30|44707.9|44687.9|44705.9|44685.9|44708.4|44688.4|44705.9|44685.9|1
1644348400000|2022-02-08 19:26:40|44704|44684|44695.9|44675.9|44704|44684|44695.9|44675.9|3
1644348410000|2022-02-08 19:26:50|44695.4|44675.4|44691.5|44671.5|44695.4|44675.4|44691.5|44671.5|2
1644348420000|2022-02-08 19:27:00|44693.4|44673.4|44692.9|44672.9|44693.4|44673.4|44690.9|44670.9|2
1644348430000|2022-02-08 19:27:10|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|3
1644348440000|2022-02-08 19:27:20|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|3
1644348450000|2022-02-08 19:27:30|44693.4|44673.4|44692.9|44672.9|44693.4|44673.4|44692.9|44672.9|1
1644348460000|2022-02-08 19:27:40|44693.4|44673.4|44688.4|44668.4|44693.4|44673.4|44688.4|44668.4|0
1644348470000|2022-02-08 19:27:50|44685.9|44665.9|44683.4|44663.4|44685.9|44665.9|44683.4|44663.4|3
1644348480000|2022-02-08 19:28:00|44680.9|44660.9|44673.4|44653.4|44680.9|44660.9|44670.9|44650.9|15
1644348490000|2022-02-08 19:28:10|44675.9|44655.9|44671.5|44651.5|44675.9|44655.9|44670.9|44650.9|9
1644348500000|2022-02-08 19:28:20|44672.9|44652.9|44678.4|44658.4|44678.4|44658.4|44670.9|44650.9|2
1644348510000|2022-02-08 19:28:30|44675.9|44655.9|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|1
1644348520000|2022-02-08 19:28:40|44675.9|44655.9|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|2
1644348530000|2022-02-08 19:28:50|44677.9|44657.9|44678.4|44658.4|44678.4|44658.4|44675.9|44655.9|0
1644348540000|2022-02-08 19:29:00|44680.9|44660.9|44683.4|44663.4|44683.4|44663.4|44680.9|44660.9|2
1644348550000|2022-02-08 19:29:10|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|5
1644348560000|2022-02-08 19:29:20|||||||||7
1644348570000|2022-02-08 19:29:30|||||||||1
1644348580000|2022-02-08 19:29:40|||||||||1
1644348590000|2022-02-08 19:29:50|44680.9|44660.9|44678.4|44658.4|44680.9|44660.9|44678.4|44658.4|2
1644348600000|2022-02-08 19:30:00|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|44683.4|44663.4|3
1644348610000|2022-02-08 19:30:10|44685.9|44665.9|44688.4|44668.4|44690.9|44670.9|44685.9|44665.9|4
1644348620000|2022-02-08 19:30:20|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44685.9|44665.9|2
1644348630000|2022-02-08 19:30:30|44691.5|44671.5|44690.9|44670.9|44694|44674|44690.9|44670.9|1
1644348640000|2022-02-08 19:30:40|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|0
1644348650000|2022-02-08 19:30:50|44695.9|44675.9|44693.4|44673.4|44695.9|44675.9|44693.4|44673.4|1
1644348660000|2022-02-08 19:31:00|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|2
1644348670000|2022-02-08 19:31:10|44692.9|44672.9|44705.9|44685.9|44708.4|44688.4|44690.9|44670.9|11
1644348680000|2022-02-08 19:31:20|44708.4|44688.4|44708.4|44688.4|44708.4|44688.4|44705.9|44685.9|4
1644348690000|2022-02-08 19:31:30|44704.5|44684.5|44703.4|44683.4|44705.9|44685.9|44703.4|44683.4|3
1644348700000|2022-02-08 19:31:40|44700.9|44680.9|44700.9|44680.9|44703.4|44683.4|44699|44679|2
1644348720000|2022-02-08 19:32:00|44705.9|44685.9|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|0
1644348750000|2022-02-08 19:32:30|44706.5|44686.5|44708.4|44688.4|44708.4|44688.4|44706.5|44686.5|1
1644348760000|2022-02-08 19:32:40|44708.5|44688.5|44711|44691|44711|44691|44708.5|44688.5|2
1644348770000|2022-02-08 19:32:50|||||||||1
1644348780000|2022-02-08 19:33:00|44710.4|44690.4|44708.5|44688.5|44710.4|44690.4|44708.5|44688.5|4
1644348790000|2022-02-08 19:33:10|44707.9|44687.9|44706|44686|44707.9|44687.9|44706|44686|0
1644348800000|2022-02-08 19:33:20|44705.4|44685.4|44703.5|44683.5|44705.4|44685.4|44703.5|44683.5|3
1644348810000|2022-02-08 19:33:30|44701|44681|44701|44681|44701|44681|44701|44681|0
1644348820000|2022-02-08 19:33:40|44703.5|44683.5|44699.5|44679.5|44704|44684|44699.5|44679.5|12
1644348830000|2022-02-08 19:33:50|44698.5|44678.5|44697.4|44677.4|44698.5|44678.5|44697.4|44677.4|3
1644348850000|2022-02-08 19:34:10|44696|44676|44701|44681|44703.5|44683.5|44696|44676|12
1644348860000|2022-02-08 19:34:20|44699|44679|44698.5|44678.5|44701|44681|44698.5|44678.5|0
1644348870000|2022-02-08 19:34:30|||||||||1
1644348880000|2022-02-08 19:34:40|44696|44676|44691|44671|44696|44676|44691|44671|3
1644348900000|2022-02-08 19:35:00|44691.5|44671.5|44691|44671|44693.5|44673.5|44691|44671|2
1644348910000|2022-02-08 19:35:10|44693.5|44673.5|44693.5|44673.5|44696|44676|44693.5|44673.5|1
1644348920000|2022-02-08 19:35:20|44696|44676|44693.5|44673.5|44696|44676|44693.5|44673.5|1
1644348930000|2022-02-08 19:35:30|44691|44671|44691|44671|44691|44671|44691|44671|0
1644348940000|2022-02-08 19:35:40|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|44688.5|44668.5|1
1644348950000|2022-02-08 19:35:50|44691|44671|44691|44671|44691|44671|44688.5|44668.5|0
1644348960000|2022-02-08 19:36:00|44688.5|44668.5|44693.5|44673.5|44693.5|44673.5|44688.5|44668.5|0
1644348970000|2022-02-08 19:36:10|44691.5|44671.5|44688.5|44668.5|44691.5|44671.5|44688.5|44668.5|1
1644348980000|2022-02-08 19:36:20|44686.5|44666.5|44688.5|44668.5|44688.5|44668.5|44686.5|44666.5|2
1644348990000|2022-02-08 19:36:30|44686.5|44666.5|44688.5|44668.5|44688.5|44668.5|44686.5|44666.5|1
1644349000000|2022-02-08 19:36:40|44686.5|44666.5|44686|44666|44688.5|44668.5|44686|44666|0
1644349010000|2022-02-08 19:36:50|44684|44664|44676|44656|44684|44664|44676|44656|6
1644349020000|2022-02-08 19:37:00|44676.5|44656.5|44678.5|44658.5|44678.5|44658.5|44676.5|44656.5|1
1644349030000|2022-02-08 19:37:10|44676.5|44656.5|44678.5|44658.5|44678.5|44658.5|44673.5|44653.5|2
1644349060000|2022-02-08 19:37:40|44676|44656|44669|44649|44676|44656|44666.5|44646.5|5
1644349110000|2022-02-08 19:38:30|||||||||13
1644349120000|2022-02-08 19:38:40|44668.5|44648.5|44666|44646|44668.5|44648.5|44666|44646|2
1644349130000|2022-02-08 19:38:50|44664|44644|44666|44646|44666|44646|44664|44644|2
1644349140000|2022-02-08 19:39:00|44666.5|44646.5|44662.9|44642.9|44668.5|44648.5|44662.9|44642.9|11
1644349150000|2022-02-08 19:39:10|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|3
1644349160000|2022-02-08 19:39:20|44656|44636|44656|44636|44656|44636|44656|44636|6
1644349170000|2022-02-08 19:39:30|44654|44634|44656|44636|44657.9|44637.9|44653.5|44633.5|1
1644349180000|2022-02-08 19:39:40|44655.4|44635.4|44646|44626|44655.4|44635.4|44646|44626|36
1644349190000|2022-02-08 19:39:50|44643.5|44623.5|44638.5|44618.5|44643.5|44623.5|44636|44616|4
1644349200000|2022-02-08 19:40:00|44639|44619|44648.5|44628.5|44648.5|44628.5|44639|44619|18
1644349220000|2022-02-08 19:40:20|44649|44629|44651|44631|44651|44631|44649|44629|6
1644349230000|2022-02-08 19:40:30|44649|44629|44656|44636|44656|44636|44649|44629|0
1644349240000|2022-02-08 19:40:40|44658.5|44638.5|44656|44636|44658.5|44638.5|44653.5|44633.5|1
1644349250000|2022-02-08 19:40:50|44655.4|44635.4|44656|44636|44656|44636|44653.5|44633.5|0
1644349260000|2022-02-08 19:41:00|44653.5|44633.5|44653.5|44633.5|44656|44636|44653.5|44633.5|1
1644349270000|2022-02-08 19:41:10|44651|44631|44648.5|44628.5|44651|44631|44648.5|44628.5|1
1644349280000|2022-02-08 19:41:20|44646|44626|44655.4|44635.4|44655.4|44635.4|44643.5|44623.5|6
1644349290000|2022-02-08 19:41:30|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|44652.9|44632.9|1
1644349300000|2022-02-08 19:41:40|44651|44631|44646|44626|44651|44631|44646|44626|11
1644349310000|2022-02-08 19:41:50|44636|44616|44637.9|44617.9|44637.9|44617.9|44631|44611|9
1644349320000|2022-02-08 19:42:00|44638.5|44618.5|44637.9|44617.9|44640.4|44620.4|44637.4|44617.4|1
1644349330000|2022-02-08 19:42:10|44638.5|44618.5|44636|44616|44638.5|44618.5|44633.5|44613.5|1
1644349340000|2022-02-08 19:42:20|44631|44611|44629|44609|44636|44616|44629|44609|11
1644349350000|2022-02-08 19:42:30|44631|44611|44621.5|44601.5|44631|44611|44621.5|44601.5|14
1644349360000|2022-02-08 19:42:40|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|44623.5|44603.5|2
1644349380000|2022-02-08 19:43:00|||||||||2
1644349390000|2022-02-08 19:43:10|||||||||5
1644349400000|2022-02-08 19:43:20|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|44625.4|44605.4|0
1644349410000|2022-02-08 19:43:30|44623.5|44603.5|44620.4|44600.4|44625.4|44605.4|44620.4|44600.4|7
1644349420000|2022-02-08 19:43:40|||||||||2
1644349430000|2022-02-08 19:43:50|44619.9|44599.9|44617.9|44597.9|44619.9|44599.9|44617.9|44597.9|3
1644349440000|2022-02-08 19:44:00|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|44620.4|44600.4|3
1644349450000|2022-02-08 19:44:10|44618.5|44598.5|44619.9|44599.9|44620.4|44600.4|44618.5|44598.5|2
1644349460000|2022-02-08 19:44:20|44619.4|44599.4|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|0
1644349470000|2022-02-08 19:44:30|44619.4|44599.4|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|0
1644349480000|2022-02-08 19:44:40|44619.4|44599.4|44620.4|44600.4|44620.4|44600.4|44619.4|44599.4|1
1644349490000|2022-02-08 19:44:50|44619|44599|44621|44601|44621|44601|44619|44599|9
1644349500000|2022-02-08 19:45:00|44617.9|44597.9|44616.5|44596.5|44618.5|44598.5|44616|44596|1
1644349510000|2022-02-08 19:45:10|44618.5|44598.5|44618.5|44598.5|44618.5|44598.5|44616|44596|2
1644349520000|2022-02-08 19:45:20|44622.9|44602.9|44628.5|44608.5|44631|44611|44622.9|44602.9|5
1644349530000|2022-02-08 19:45:30|44627.9|44607.9|44627.9|44607.9|44628.5|44608.5|44626|44606|1
1644349540000|2022-02-08 19:45:40|44626|44606|44627.9|44607.9|44627.9|44607.9|44626|44606|0
1644349550000|2022-02-08 19:45:50|44626|44606|44626|44606|44626|44606|44623.5|44603.5|0
1644349560000|2022-02-08 19:46:00|44625.4|44605.4|44616|44596|44625.4|44605.4|44616|44596|2
1644349570000|2022-02-08 19:46:10|44618.5|44598.5|44617.9|44597.9|44618.5|44598.5|44616|44596|0
1644349580000|2022-02-08 19:46:20|44616|44596|44616|44596|44616|44596|44616|44596|0
1644349590000|2022-02-08 19:46:30|44615.4|44595.4|44618.5|44598.5|44618.5|44598.5|44613.5|44593.5|5
1644349600000|2022-02-08 19:46:40|44614.5|44594.5|44616|44596|44616|44596|44613.5|44593.5|3
1644349610000|2022-02-08 19:46:50|44613.5|44593.5|44616|44596|44617.9|44597.9|44613.5|44593.5|1
1644349620000|2022-02-08 19:47:00|44615.4|44595.4|44611|44591|44616|44596|44611|44591|1
1644349630000|2022-02-08 19:47:10|44610.4|44590.4|44598.5|44578.5|44610.4|44590.4|44598.5|44578.5|2
1644349640000|2022-02-08 19:47:20|44596.5|44576.5|44598.5|44578.5|44598.5|44578.5|44596.5|44576.5|3
1644349650000|2022-02-08 19:47:30|44600.4|44580.4|44601|44581|44601|44581|44600.4|44580.4|1
1644349660000|2022-02-08 19:47:40|44601.5|44581.5|44603.5|44583.5|44605.4|44585.4|44601.5|44581.5|1
1644349670000|2022-02-08 19:47:50|44606|44586|44606|44586|44606|44586|44603.5|44583.5|0
1644349680000|2022-02-08 19:48:00|44603.5|44583.5|44606|44586|44606|44586|44603.5|44583.5|2
1644349690000|2022-02-08 19:48:10|44605.4|44585.4|44606|44586|44606|44586|44603.5|44583.5|1
1644349700000|2022-02-08 19:48:20|44603.5|44583.5|44598.5|44578.5|44603.5|44583.5|44598.5|44578.5|91
1644349710000|2022-02-08 19:48:30|44600.5|44580.5|44598.5|44578.5|44603|44583|44598.5|44578.5|7
1644349720000|2022-02-08 19:48:40|44596|44576|44593.5|44573.5|44596|44576|44593.5|44573.5|5
1644349730000|2022-02-08 19:48:50|44591|44571|44593.5|44573.5|44593.5|44573.5|44591|44571|3
1644349740000|2022-02-08 19:49:00|44596|44576|44596|44576|44596|44576|44593.5|44573.5|1
1644349750000|2022-02-08 19:49:10|44593.5|44573.5|44603|44583|44603|44583|44593.5|44573.5|1
1644349760000|2022-02-08 19:49:20|44601|44581|44593.5|44573.5|44603|44583|44593.5|44573.5|8
1644349770000|2022-02-08 19:49:30|44593|44573|44593|44573|44593.5|44573.5|44591.5|44571.5|3
1644349780000|2022-02-08 19:49:40|44591|44571|44596|44576|44596|44576|44591|44571|2
1644349790000|2022-02-08 19:49:50|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|44599.9|44579.9|0
1644349800000|2022-02-08 19:50:00|44600.5|44580.5|44599.9|44579.9|44600.5|44580.5|44599.9|44579.9|3
1644349810000|2022-02-08 19:50:10|44600.5|44580.5|44604.9|44584.9|44604.9|44584.9|44599.9|44579.9|1
1644349820000|2022-02-08 19:50:20|44605.5|44585.5|44607.4|44587.4|44607.4|44587.4|44604.9|44584.9|2
1644349830000|2022-02-08 19:50:30|44608.5|44588.5|44615.5|44595.5|44615.5|44595.5|44608.5|44588.5|4
1644349840000|2022-02-08 19:50:40|44613.5|44593.5|44613.5|44593.5|44613.5|44593.5|44613.5|44593.5|0
1644349850000|2022-02-08 19:50:50|44615.5|44595.5|44612.4|44592.4|44615.5|44595.5|44610.5|44590.5|0
1644349860000|2022-02-08 19:51:00|44610.5|44590.5|44617.4|44597.4|44617.4|44597.4|44610.5|44590.5|1
1644349870000|2022-02-08 19:51:10|44618.5|44598.5|44624.9|44604.9|44624.9|44604.9|44618.5|44598.5|4
1644349880000|2022-02-08 19:51:20|44626.9|44606.9|44627.4|44607.4|44627.4|44607.4|44626.9|44606.9|2
1644349890000|2022-02-08 19:51:30|44626.9|44606.9|44632.4|44612.4|44632.4|44612.4|44624.9|44604.9|0
1644349900000|2022-02-08 19:51:40|44630.5|44610.5|44629.9|44609.9|44630.5|44610.5|44629.9|44609.9|1
1644349920000|2022-02-08 19:52:00|44628|44608|44628|44608|44628|44608|44628|44608|0
1644349930000|2022-02-08 19:52:10|||||||||3
1644349940000|2022-02-08 19:52:20|44628.5|44608.5|44627.4|44607.4|44630.5|44610.5|44627.4|44607.4|1
1644349960000|2022-02-08 19:52:40|44629.9|44609.9|44627.4|44607.4|44629.9|44609.9|44627.4|44607.4|2
1644349970000|2022-02-08 19:52:50|||||||||6
1644349980000|2022-02-08 19:53:00|44624.9|44604.9|44617.4|44597.4|44624.9|44604.9|44617.4|44597.4|7
1644349990000|2022-02-08 19:53:10|44619.9|44599.9|44619.9|44599.9|44619.9|44599.9|44617.4|44597.4|0
1644350000000|2022-02-08 19:53:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1644350010000|2022-02-08 19:53:30|||||||||1
1644350020000|2022-02-08 19:53:40|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|1
1644350030000|2022-02-08 19:53:50|44624.4|44604.4|44624.9|44604.9|44624.9|44604.9|44622.4|44602.4|0
1644350040000|2022-02-08 19:54:00|44622.4|44602.4|44622.4|44602.4|44624.9|44604.9|44622.4|44602.4|0
1644350050000|2022-02-08 19:54:10|44619.9|44599.9|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|1
1644350060000|2022-02-08 19:54:20|44619.9|44599.9|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|0
1644350070000|2022-02-08 19:54:30|44624.9|44604.9|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|1
1644350080000|2022-02-08 19:54:40|44626.9|44606.9|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|0
1644350100000|2022-02-08 19:55:00|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|44629.4|44609.4|4
1644350110000|2022-02-08 19:55:10|44629.9|44609.9|44629.9|44609.9|44634.4|44614.4|44629.9|44609.9|7
1644350120000|2022-02-08 19:55:20|44630.5|44610.5|44632.4|44612.4|44632.4|44612.4|44629.9|44609.9|1
1644350130000|2022-02-08 19:55:30|44629.9|44609.9|44629.9|44609.9|44632.4|44612.4|44629.9|44609.9|0
1644350150000|2022-02-08 19:55:50|44632.4|44612.4|44631.9|44611.9|44634.9|44614.9|44631.9|44611.9|1
1644350160000|2022-02-08 19:56:00|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44631.9|44611.9|0
1644350170000|2022-02-08 19:56:10|44633|44613|44634.9|44614.9|44634.9|44614.9|44633|44613|2
1644350180000|2022-02-08 19:56:20|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44634.9|44614.9|0
1644350200000|2022-02-08 19:56:40|44634.9|44614.9|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|1
1644350210000|2022-02-08 19:56:50|44635.5|44615.5|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|0
1644350220000|2022-02-08 19:57:00|44633|44613|44637.4|44617.4|44637.4|44617.4|44633|44613|2
1644350240000|2022-02-08 19:57:20|44635.5|44615.5|44631.9|44611.9|44635.5|44615.5|44631.9|44611.9|5
1644350250000|2022-02-08 19:57:30|44629.9|44609.9|44627.4|44607.4|44629.9|44609.9|44627.4|44607.4|0
1644350260000|2022-02-08 19:57:40|44628|44608|44624.9|44604.9|44628|44608|44624.9|44604.9|1
1644350270000|2022-02-08 19:57:50|44625.5|44605.5|44624.9|44604.9|44627.4|44607.4|44624.9|44604.9|0
1644350280000|2022-02-08 19:58:00|44625.5|44605.5|44629.9|44609.9|44631.9|44611.9|44624.9|44604.9|4
1644350290000|2022-02-08 19:58:10|44627.4|44607.4|44620.5|44600.5|44631.9|44611.9|44620.5|44600.5|3
1644350300000|2022-02-08 19:58:20|44623|44603|44623|44603|44623|44603|44623|44603|1
1644350310000|2022-02-08 19:58:30|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|1
1644350320000|2022-02-08 19:58:40|44619.9|44599.9|44618|44598|44619.9|44599.9|44618|44598|1
1644350340000|2022-02-08 19:59:00|44622.4|44602.4|44620.5|44600.5|44622.4|44602.4|44619.9|44599.9|4
1644350350000|2022-02-08 19:59:10|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|0
1644350370000|2022-02-08 19:59:30|||||||||1
1644350380000|2022-02-08 19:59:40|||||||||1
1644350390000|2022-02-08 19:59:50|44623|44603|44622.4|44602.4|44623|44603|44622.4|44602.4|3
1644350400000|2022-02-08 20:00:00|44623|44603|44627.4|44607.4|44629.4|44609.4|44623|44603|4
1644350410000|2022-02-08 20:00:10|44626.9|44606.9|44622.4|44602.4|44626.9|44606.9|44622.4|44602.4|4
1644350420000|2022-02-08 20:00:20|44619.9|44599.9|44617.4|44597.4|44619.9|44599.9|44617.4|44597.4|0
1644350430000|2022-02-08 20:00:30|44614.9|44594.9|44617.4|44597.4|44617.4|44597.4|44614.9|44594.9|5
1644350440000|2022-02-08 20:00:40|44618|44598|44619.9|44599.9|44619.9|44599.9|44617.4|44597.4|0
1644350450000|2022-02-08 20:00:50|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|0
1644350460000|2022-02-08 20:01:00|44621.9|44601.9|44627.4|44607.4|44627.4|44607.4|44619.9|44599.9|1
1644350470000|2022-02-08 20:01:10|44628|44608|44634.9|44614.9|44634.9|44614.9|44628|44608|1
1644350480000|2022-02-08 20:01:20|44632.4|44612.4|44629.9|44609.9|44634.9|44614.9|44629.9|44609.9|0
1644350490000|2022-02-08 20:01:30|44628|44608|44628|44608|44628|44608|44628|44608|2
1644350500000|2022-02-08 20:01:40|44627.4|44607.4|44624.9|44604.9|44627.4|44607.4|44624.9|44604.9|1
1644350510000|2022-02-08 20:01:50|44622.4|44602.4|44622.4|44602.4|44624.9|44604.9|44622.4|44602.4|1
1644350520000|2022-02-08 20:02:00|44624.9|44604.9|44624.4|44604.4|44625|44605|44621.9|44601.9|1
1644350540000|2022-02-08 20:02:20|44622.5|44602.5|44621.9|44601.9|44622.5|44602.5|44621.9|44601.9|0
1644350550000|2022-02-08 20:02:30|44619.4|44599.4|44615|44595|44621.9|44601.9|44615|44595|1
1644350560000|2022-02-08 20:02:40|44615.5|44595.5|44615|44595|44617.5|44597.5|44615|44595|2
1644350570000|2022-02-08 20:02:50|44615.5|44595.5|44610|44590|44617.5|44597.5|44610|44590|4
1644350580000|2022-02-08 20:03:00|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|44612.5|44592.5|1
1644350590000|2022-02-08 20:03:10|44613|44593|44612.5|44592.5|44615|44595|44612.5|44592.5|3
1644350600000|2022-02-08 20:03:20|44615|44595|44615|44595|44615|44595|44614.4|44594.4|0
1644350610000|2022-02-08 20:03:30|44612.5|44592.5|44615|44595|44615|44595|44612.5|44592.5|1
1644350620000|2022-02-08 20:03:40|44615.5|44595.5|44617.5|44597.5|44617.5|44597.5|44615.5|44595.5|1
1644350630000|2022-02-08 20:03:50|44620|44600|44617.5|44597.5|44620|44600|44617.5|44597.5|0
1644350640000|2022-02-08 20:04:00|44620|44600|44625.5|44605.5|44625.5|44605.5|44620|44600|0
1644350650000|2022-02-08 20:04:10|44628|44608|44635|44615|44635|44615|44628|44608|2
1644350660000|2022-02-08 20:04:20|||||||||3
1644350670000|2022-02-08 20:04:30|44631.9|44611.9|44630.5|44610.5|44635|44615|44630|44610|0
1644350680000|2022-02-08 20:04:40|44635.5|44615.5|44640|44620|44641.9|44621.9|44635.5|44615.5|3
1644350690000|2022-02-08 20:04:50|44639.4|44619.4|44637.5|44617.5|44639.4|44619.4|44637.5|44617.5|0
1644350700000|2022-02-08 20:05:00|44636.9|44616.9|44637.5|44617.5|44637.5|44617.5|44636.9|44616.9|1
1644350710000|2022-02-08 20:05:10|44638|44618|44637.5|44617.5|44638|44618|44637.5|44617.5|1
1644350720000|2022-02-08 20:05:20|44638|44618|44641.9|44621.9|44641.9|44621.9|44637.5|44617.5|1
1644350730000|2022-02-08 20:05:30|44640|44620|44640|44620|44642.5|44622.5|44637.5|44617.5|0
1644350740000|2022-02-08 20:05:40|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|0
1644350750000|2022-02-08 20:05:50|||||||||1
1644350760000|2022-02-08 20:06:00|44641.9|44621.9|44640|44620|44641.9|44621.9|44637.5|44617.5|0
1644350770000|2022-02-08 20:06:10|44640.5|44620.5|44641.9|44621.9|44642.5|44622.5|44640|44620|0
1644350780000|2022-02-08 20:06:20|44640|44620|44637.5|44617.5|44641.9|44621.9|44637.5|44617.5|0
1644350800000|2022-02-08 20:06:40|||||||||1
1644350810000|2022-02-08 20:06:50|||||||||1
1644350820000|2022-02-08 20:07:00|||||||||1
1644350840000|2022-02-08 20:07:20|||||||||1
1644350850000|2022-02-08 20:07:30|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|44642.5|44622.5|2
1644350860000|2022-02-08 20:07:40|||||||||1
1644350870000|2022-02-08 20:07:50|44643|44623|44647.5|44627.5|44647.5|44627.5|44643|44623|2
1644350880000|2022-02-08 20:08:00|44650|44630|44647.5|44627.5|44650|44630|44647.5|44627.5|1
1644350890000|2022-02-08 20:08:10|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|44646.4|44626.4|1
1644350900000|2022-02-08 20:08:20|44646.9|44626.9|44646.9|44626.9|44647.5|44627.5|44644.4|44624.4|0
1644350920000|2022-02-08 20:08:40|44644.4|44624.4|44646.9|44626.9|44646.9|44626.9|44644.4|44624.4|0
1644350930000|2022-02-08 20:08:50|44644.4|44624.4|44646.9|44626.9|44646.9|44626.9|44644.4|44624.4|0
1644350940000|2022-02-08 20:09:00|44644.4|44624.4|44650|44630|44650|44630|44644.4|44624.4|0
1644350950000|2022-02-08 20:09:10|44645|44625|44645|44625|44645|44625|44645|44625|0
1644350960000|2022-02-08 20:09:20|44647.5|44627.5|44645|44625|44650|44630|44645|44625|1
1644350970000|2022-02-08 20:09:30|44645.5|44625.5|44647.5|44627.5|44647.5|44627.5|44645.5|44625.5|1
1644350980000|2022-02-08 20:09:40|44650|44630|44660.5|44640.5|44660.5|44640.5|44650|44630|6
1644350990000|2022-02-08 20:09:50|44660|44640|44658|44638|44660.5|44640.5|44658|44638|2
1644351000000|2022-02-08 20:10:00|44662.5|44642.5|44657.5|44637.5|44662.5|44642.5|44657.5|44637.5|1
1644351010000|2022-02-08 20:10:10|44660|44640|44660|44640|44662.5|44642.5|44660|44640|2
1644351020000|2022-02-08 20:10:20|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|44659.4|44639.4|0
1644351030000|2022-02-08 20:10:30|44660|44640|44662.5|44642.5|44662.5|44642.5|44660|44640|2
1644351040000|2022-02-08 20:10:40|44663|44643|44668|44648|44668|44648|44663|44643|1
1644351050000|2022-02-08 20:10:50|44669.4|44649.4|44670|44650|44672.5|44652.5|44668|44648|1
1644351060000|2022-02-08 20:11:00|44670.5|44650.5|44682.5|44662.5|44682.5|44662.5|44670|44650|9
1644351070000|2022-02-08 20:11:10|44683|44663|44683|44663|44683|44663|44683|44663|1
1644351080000|2022-02-08 20:11:20|44683.5|44663.5|44685|44665|44688|44668|44683.5|44663.5|0
1644351090000|2022-02-08 20:11:30|44685.5|44665.5|44687.5|44667.5|44687.5|44667.5|44685.5|44665.5|1
1644351100000|2022-02-08 20:11:40|44685.5|44665.5|44685|44665|44687.5|44667.5|44682.5|44662.5|2
1644351110000|2022-02-08 20:11:50|44683|44663|44687.5|44667.5|44687.5|44667.5|44683|44663|2
1644351120000|2022-02-08 20:12:00|44688|44668|44692.5|44672.5|44692.5|44672.5|44688|44668|1
1644351130000|2022-02-08 20:12:10|44695|44675|44693|44673|44697.5|44677.5|44693|44673|3
1644351150000|2022-02-08 20:12:30|44695|44675|44695|44675|44695|44675|44692.5|44672.5|1
1644351160000|2022-02-08 20:12:40|44694.4|44674.4|44695|44675|44695|44675|44692.5|44672.5|1
1644351170000|2022-02-08 20:12:50|44697.5|44677.5|44698|44678|44698|44678|44697.5|44677.5|4
1644351180000|2022-02-08 20:13:00|44705|44685|44705|44685|44705|44685|44705|44685|3
1644351190000|2022-02-08 20:13:10|44707.5|44687.5|44702.5|44682.5|44707.5|44687.5|44702.5|44682.5|1
1644351210000|2022-02-08 20:13:30|44706.9|44686.9|44705|44685|44710|44690|44705|44685|2
1644351220000|2022-02-08 20:13:40|44705.5|44685.5|44705|44685|44709.4|44689.4|44705|44685|1
1644351230000|2022-02-08 20:13:50|44708.9|44688.9|44709.5|44689.5|44710|44690|44708.9|44688.9|0
1644351240000|2022-02-08 20:14:00|44707.5|44687.5|44710.5|44690.5|44710.5|44690.5|44707.5|44687.5|2
1644351250000|2022-02-08 20:14:10|44710|44690|44713|44693|44713|44693|44710|44690|10
1644351260000|2022-02-08 20:14:20|44715|44695|44713|44693|44715|44695|44713|44693|0
1644351270000|2022-02-08 20:14:30|44715|44695|44720.5|44700.5|44720.5|44700.5|44713|44693|7
1644351280000|2022-02-08 20:14:40|44721|44701|44725|44705|44725|44705|44721|44701|0
1644351300000|2022-02-08 20:15:00|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|3
1644351310000|2022-02-08 20:15:10|44733|44713|44731|44711|44733|44713|44727.5|44707.5|4
1644351320000|2022-02-08 20:15:20|44733|44713|44733|44713|44733|44713|44733|44713|0
1644351340000|2022-02-08 20:15:40|44732.5|44712.5|44729.5|44709.5|44732.5|44712.5|44729.5|44709.5|1
1644351350000|2022-02-08 20:15:50|44737.5|44717.5|44737.5|44717.5|44740|44720|44737.5|44717.5|3
1644351360000|2022-02-08 20:16:00|||||||||1
1644351370000|2022-02-08 20:16:10|44738|44718|44742|44722|44742|44722|44738|44718|2
1644351380000|2022-02-08 20:16:20|44740|44720|44742.5|44722.5|44742.5|44722.5|44740|44720|1
1644351390000|2022-02-08 20:16:30|44742|44722|44740|44720|44742.5|44722.5|44740|44720|5
1644351400000|2022-02-08 20:16:40|44737.5|44717.5|44740|44720|44740|44720|44737.5|44717.5|1
1644351410000|2022-02-08 20:16:50|44742|44722|44740|44720|44742.5|44722.5|44740|44720|1
1644351420000|2022-02-08 20:17:00|44740.5|44720.5|44737.5|44717.5|44742.5|44722.5|44737.5|44717.5|0
1644351430000|2022-02-08 20:17:10|||||||||2
1644351440000|2022-02-08 20:17:20|44738|44718|44740|44720|44742.5|44722.5|44737.5|44717.5|3
1644351450000|2022-02-08 20:17:30|44739.5|44719.5|44737.5|44717.5|44739.5|44719.5|44737.5|44717.5|0
1644351460000|2022-02-08 20:17:40|||||||||1
1644351480000|2022-02-08 20:18:00|44742.5|44722.5|44737.5|44717.5|44742.5|44722.5|44737.5|44717.5|3
1644351490000|2022-02-08 20:18:10|44739.5|44719.5|44740.5|44720.5|44742.5|44722.5|44739.5|44719.5|4
1644351500000|2022-02-08 20:18:20|44742.5|44722.5|44745|44725|44745|44725|44742.5|44722.5|4
1644351510000|2022-02-08 20:18:30|||||||||1
1644351520000|2022-02-08 20:18:40|44747.5|44727.5|44752.5|44732.5|44752.5|44732.5|44747.5|44727.5|5
1644351530000|2022-02-08 20:18:50|44753|44733|44753|44733|44755|44735|44752.5|44732.5|1
1644351540000|2022-02-08 20:19:00|44752.5|44732.5|44753|44733|44755|44735|44752.5|44732.5|2
1644351550000|2022-02-08 20:19:10|44752.5|44732.5|44753|44733|44755|44735|44752.5|44732.5|0
1644351560000|2022-02-08 20:19:20|44752.5|44732.5|44753|44733|44755|44735|44752.5|44732.5|1
1644351570000|2022-02-08 20:19:30|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|1
1644351580000|2022-02-08 20:19:40|44753|44733|44753|44733|44755|44735|44753|44733|1
1644351590000|2022-02-08 20:19:50|44755|44735|44765.5|44745.5|44774.5|44754.5|44755|44735|128
1644351600000|2022-02-08 20:20:00|44761|44741|44751|44731|44761|44741|44751|44731|3
1644351610000|2022-02-08 20:20:10|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|2
1644351620000|2022-02-08 20:20:20|44748|44728|44746|44726|44748|44728|44746|44726|1
1644351630000|2022-02-08 20:20:30|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|1
1644351640000|2022-02-08 20:20:40|44746|44726|44746|44726|44746|44726|44746|44726|0
1644351650000|2022-02-08 20:20:50|44743.5|44723.5|44738|44718|44743.5|44723.5|44738|44718|1
1644351660000|2022-02-08 20:21:00|44740|44720|44740.5|44720.5|44743|44723|44740|44720|1
1644351670000|2022-02-08 20:21:10|44740|44720|44732.5|44712.5|44740|44720|44732.5|44712.5|12
1644351680000|2022-02-08 20:21:20|44730.5|44710.5|44731|44711|44731|44711|44730.5|44710.5|7
1644351690000|2022-02-08 20:21:30|44728.5|44708.5|44731|44711|44731|44711|44726|44706|5
1644351700000|2022-02-08 20:21:40|44733|44713|44733|44713|44733|44713|44733|44713|1
1644351720000|2022-02-08 20:22:00|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|44737.5|44717.5|3
1644351740000|2022-02-08 20:22:20|44738|44718|44738|44718|44738|44718|44738|44718|0
1644351750000|2022-02-08 20:22:30|44737.5|44717.5|44738|44718|44738|44718|44735.5|44715.5|0
1644351760000|2022-02-08 20:22:40|44737.5|44717.5|44735.5|44715.5|44737.5|44717.5|44735.5|44715.5|0
1644351770000|2022-02-08 20:22:50|44737.5|44717.5|44735.5|44715.5|44737.5|44717.5|44735.5|44715.5|0
1644351780000|2022-02-08 20:23:00|44733|44713|44731|44711|44733|44713|44731|44711|1
1644351790000|2022-02-08 20:23:10|44733|44713|44733|44713|44733|44713|44733|44713|0
1644351800000|2022-02-08 20:23:20|44732.5|44712.5|44735.5|44715.5|44735.5|44715.5|44730.5|44710.5|3
1644351810000|2022-02-08 20:23:30|44735|44715|44730.5|44710.5|44735.5|44715.5|44730.5|44710.5|1
1644351820000|2022-02-08 20:23:40|44730|44710|44730.5|44710.5|44730.5|44710.5|44730|44710|0
1644351830000|2022-02-08 20:23:50|44728.5|44708.5|44730.5|44710.5|44730.5|44710.5|44728.5|44708.5|1
1644351840000|2022-02-08 20:24:00|44730|44710|44730.5|44710.5|44730.5|44710.5|44728|44708|4
1644351850000|2022-02-08 20:24:10|44730|44710|44728.5|44708.5|44730.5|44710.5|44727.5|44707.5|0
1644351860000|2022-02-08 20:24:20|44730.5|44710.5|44728|44708|44730.5|44710.5|44728|44708|0
1644351870000|2022-02-08 20:24:30|44725.5|44705.5|44720|44700|44725.5|44705.5|44720|44700|9
1644351880000|2022-02-08 20:24:40|44720.5|44700.5|44720.5|44700.5|44720.5|44700.5|44718|44698|1
1644351900000|2022-02-08 20:25:00|44723|44703|44725.5|44705.5|44725.5|44705.5|44723|44703|5
1644351910000|2022-02-08 20:25:10|44723.5|44703.5|44723.5|44703.5|44725.5|44705.5|44723|44703|0
1644351920000|2022-02-08 20:25:20|44723|44703|44723|44703|44725.5|44705.5|44720.5|44700.5|1
1644351930000|2022-02-08 20:25:30|44720.5|44700.5|44720.5|44700.5|44721|44701|44720.5|44700.5|2
1644351940000|2022-02-08 20:25:40|44723|44703|44723|44703|44723|44703|44723|44703|1
1644351950000|2022-02-08 20:25:50|44725|44705|44725.5|44705.5|44725.5|44705.5|44725|44705|1
1644351960000|2022-02-08 20:26:00|44726|44706|44723|44703|44727.5|44707.5|44723|44703|4
1644351970000|2022-02-08 20:26:10|44722.5|44702.5|44723|44703|44723|44703|44715.5|44695.5|2
1644351980000|2022-02-08 20:26:20|44722.5|44702.5|44718|44698|44723|44703|44718|44698|0
1644351990000|2022-02-08 20:26:30|44720.5|44700.5|44720.5|44700.5|44723|44703|44718|44698|0
1644352000000|2022-02-08 20:26:40|44720|44700|44725.5|44705.5|44727.5|44707.5|44720|44700|2
1644352010000|2022-02-08 20:26:50|44726|44706|44731|44711|44733.5|44713.5|44725.5|44705.5|78
1644352020000|2022-02-08 20:27:00|44731.5|44711.5|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|2
1644352030000|2022-02-08 20:27:10|44731|44711|44733|44713|44733|44713|44731|44711|0
1644352040000|2022-02-08 20:27:20|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|1
1644352050000|2022-02-08 20:27:30|44728|44708|44726|44706|44728|44708|44726|44706|3
1644352060000|2022-02-08 20:27:40|44727|44707|44731|44711|44731|44711|44727|44707|0
1644352070000|2022-02-08 20:27:50|||||||||1
1644352080000|2022-02-08 20:28:00|44726|44706|44726|44706|44726.5|44706.5|44726|44706|1
1644352090000|2022-02-08 20:28:10|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|0
1644352100000|2022-02-08 20:28:20|44729|44709|44728.5|44708.5|44731|44711|44728.5|44708.5|0
1644352110000|2022-02-08 20:28:30|44731|44711|44731|44711|44731|44711|44728.5|44708.5|3
1644352120000|2022-02-08 20:28:40|44726|44706|44731|44711|44731|44711|44726|44706|1
1644352130000|2022-02-08 20:28:50|44731.5|44711.5|44733|44713|44733.5|44713.5|44730.5|44710.5|2
1644352140000|2022-02-08 20:29:00|44733.5|44713.5|44736|44716|44736|44716|44731|44711|3
1644352150000|2022-02-08 20:29:10|44734|44714|44728.5|44708.5|44734|44714|44728.5|44708.5|0
1644352160000|2022-02-08 20:29:20|44731|44711|44731|44711|44731|44711|44726|44706|0
1644352170000|2022-02-08 20:29:30|44733.5|44713.5|44731|44711|44733.5|44713.5|44731|44711|0
1644352180000|2022-02-08 20:29:40|44731.5|44711.5|44733.5|44713.5|44733.5|44713.5|44731|44711|2
1644352190000|2022-02-08 20:29:50|44735.5|44715.5|44738.5|44718.5|44738.5|44718.5|44733.5|44713.5|3
1644352200000|2022-02-08 20:30:00|44739|44719|44744|44724|44744|44724|44739|44719|2
1644352210000|2022-02-08 20:30:10|44748.5|44728.5|44746|44726|44749|44729|44746|44726|9
1644352220000|2022-02-08 20:30:20|||||||||5
1644352230000|2022-02-08 20:30:30|44745.5|44725.5|44736|44716|44745.5|44725.5|44736|44716|2
1644352240000|2022-02-08 20:30:40|44738.5|44718.5|44741.5|44721.5|44741.5|44721.5|44738.5|44718.5|2
1644352250000|2022-02-08 20:30:50|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1644352260000|2022-02-08 20:31:00|44744|44724|44746|44726|44746|44726|44744|44724|0
1644352270000|2022-02-08 20:31:10|||||||||1
1644352280000|2022-02-08 20:31:20|44746.5|44726.5|44748.5|44728.5|44748.5|44728.5|44746.5|44726.5|0
1644352290000|2022-02-08 20:31:30|44751|44731|44751|44731|44751|44731|44751|44731|0
1644352300000|2022-02-08 20:31:40|44748.5|44728.5|44748.5|44728.5|44751|44731|44748.5|44728.5|1
1644352310000|2022-02-08 20:31:50|44749|44729|44748.5|44728.5|44749|44729|44748.5|44728.5|1
1644352320000|2022-02-08 20:32:00|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|0
1644352340000|2022-02-08 20:32:20|44746|44726|44751|44731|44751.5|44731.5|44746|44726|1
1644352360000|2022-02-08 20:32:40|||||||||1
1644352380000|2022-02-08 20:33:00|44748.5|44728.5|44756|44736|44756|44736|44748.5|44728.5|2
1644352390000|2022-02-08 20:33:10|44753.5|44733.5|44756|44736|44756|44736|44753.5|44733.5|0
1644352400000|2022-02-08 20:33:20|44756.5|44736.5|44758.5|44738.5|44758.5|44738.5|44756.5|44736.5|7
1644352410000|2022-02-08 20:33:30|44758|44738|44758.5|44738.5|44758.5|44738.5|44753.5|44733.5|10
1644352440000|2022-02-08 20:34:00|44761|44741|44766|44746|44766|44746|44761|44741|3
1644352450000|2022-02-08 20:34:10|44766.5|44746.5|44779|44759|44779|44759|44766.5|44746.5|5
1644352460000|2022-02-08 20:34:20|44779.5|44759.5|44783.5|44763.5|44783.5|44763.5|44778.5|44758.5|10
1644352470000|2022-02-08 20:34:30|44781|44761|44778.5|44758.5|44781|44761|44778.5|44758.5|6
1644352480000|2022-02-08 20:34:40|44779|44759|44776|44756|44781|44761|44776|44756|3
1644352490000|2022-02-08 20:34:50|44774|44754|44771|44751|44776|44756|44771|44751|0
1644352500000|2022-02-08 20:35:00|44774|44754|44771|44751|44776|44756|44768.5|44748.5|2
1644352510000|2022-02-08 20:35:10|44773|44753|44768.5|44748.5|44773.5|44753.5|44768.5|44748.5|2
1644352520000|2022-02-08 20:35:20|44769|44749|44771|44751|44771|44751|44766.5|44746.5|1
1644352530000|2022-02-08 20:35:30|44776|44756|44778|44758|44778|44758|44776|44756|1
1644352540000|2022-02-08 20:35:40|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|44778.5|44758.5|1
1644352550000|2022-02-08 20:35:50|44778|44758|44775.5|44755.5|44778|44758|44773.5|44753.5|3
1644352560000|2022-02-08 20:36:00|44773.5|44753.5|44768.5|44748.5|44773.5|44753.5|44768|44748|2
1644352570000|2022-02-08 20:36:10|44770.5|44750.5|44764|44744|44773|44753|44763|44743|0
1644352580000|2022-02-08 20:36:20|44765.5|44745.5|44763|44743|44768|44748|44763|44743|1
1644352590000|2022-02-08 20:36:30|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|0
1644352600000|2022-02-08 20:36:40|44766|44746|44768|44748|44768|44748|44763|44743|1
1644352610000|2022-02-08 20:36:50|44766|44746|44768|44748|44768|44748|44763|44743|1
1644352620000|2022-02-08 20:37:00|44767.5|44747.5|44763|44743|44767.5|44747.5|44763|44743|2
1644352630000|2022-02-08 20:37:10|44763.5|44743.5|44766|44746|44766|44746|44763|44743|1
1644352640000|2022-02-08 20:37:20|||||||||1
1644352650000|2022-02-08 20:37:30|44775.5|44755.5|44776|44756|44778|44758|44775.5|44755.5|11
1644352660000|2022-02-08 20:37:40|44778|44758|44776|44756|44780.5|44760.5|44776|44756|0
1644352670000|2022-02-08 20:37:50|44773|44753|44770.5|44750.5|44773|44753|44770.5|44750.5|1
1644352680000|2022-02-08 20:38:00|44768|44748|44765|44745|44768|44748|44765|44745|2
1644352690000|2022-02-08 20:38:10|44763|44743|44758|44738|44763|44743|44758|44738|1
1644352700000|2022-02-08 20:38:20|44756|44736|44756|44736|44756|44736|44756|44736|1
1644352710000|2022-02-08 20:38:30|44754|44734|44753.5|44733.5|44756|44736|44753.5|44733.5|1
1644352720000|2022-02-08 20:38:40|44754|44734|44753.5|44733.5|44756|44736|44753.5|44733.5|0
1644352730000|2022-02-08 20:38:50|44753|44733|44756|44736|44756|44736|44753|44733|2
1644352740000|2022-02-08 20:39:00|44758|44738|44758|44738|44758.5|44738.5|44755.5|44735.5|3
1644352750000|2022-02-08 20:39:10|44758.5|44738.5|44760.5|44740.5|44760.5|44740.5|44758|44738|0
1644352800000|2022-02-08 20:40:00|44765.5|44745.5|44768|44748|44768|44748|44765.5|44745.5|2
1644352810000|2022-02-08 20:40:10|44768.5|44748.5|44770.5|44750.5|44773|44753|44768.5|44748.5|3
1644352820000|2022-02-08 20:40:20|44771|44751|44773|44753|44773|44753|44770.5|44750.5|1
1644352830000|2022-02-08 20:40:30|44778|44758|44778|44758|44778|44758|44778|44758|1
1644352840000|2022-02-08 20:40:40|44776|44756|44783|44763|44783|44763|44776|44756|1
1644352850000|2022-02-08 20:40:50|44780.5|44760.5|44782.5|44762.5|44783|44763|44780.5|44760.5|1
1644352860000|2022-02-08 20:41:00|44780.5|44760.5|44788|44768|44788|44768|44780.5|44760.5|3
1644352870000|2022-02-08 20:41:10|44787.5|44767.5|44783|44763|44787.5|44767.5|44781|44761|3
1644352880000|2022-02-08 20:41:20|44781|44761|44778|44758|44781|44761|44778|44758|1
1644352890000|2022-02-08 20:41:30|44778.5|44758.5|44778|44758|44780.5|44760.5|44778|44758|2
1644352900000|2022-02-08 20:41:40|44778.5|44758.5|44783|44763|44783|44763|44778|44758|1
1644352910000|2022-02-08 20:41:50|44783.5|44763.5|44786|44766|44786|44766|44783.5|44763.5|5
1644352920000|2022-02-08 20:42:00|44788|44768|44788|44768|44790.5|44770.5|44788|44768|0
1644352930000|2022-02-08 20:42:10|44788.5|44768.5|44788|44768|44788.5|44768.5|44788|44768|1
1644352940000|2022-02-08 20:42:20|44788.5|44768.5|44788|44768|44790.5|44770.5|44788|44768|0
1644352950000|2022-02-08 20:42:30|44790.5|44770.5|44785.5|44765.5|44790.5|44770.5|44785.5|44765.5|1
1644352970000|2022-02-08 20:42:50|44785|44765|44783.5|44763.5|44785|44765|44783|44763|3
1644352980000|2022-02-08 20:43:00|44784|44764|44783|44763|44784|44764|44783|44763|1
1644352990000|2022-02-08 20:43:10|44783.5|44763.5|44785.5|44765.5|44785.5|44765.5|44783.5|44763.5|0
1644353000000|2022-02-08 20:43:20|44781|44761|44781|44761|44781|44761|44781|44761|1
1644353010000|2022-02-08 20:43:30|44783|44763|44780.5|44760.5|44783|44763|44780.5|44760.5|3
1644353020000|2022-02-08 20:43:40|44778|44758|44778|44758|44778|44758|44778|44758|0
1644353040000|2022-02-08 20:44:00|44778.5|44758.5|44775.5|44755.5|44778.5|44758.5|44775.5|44755.5|8
1644353050000|2022-02-08 20:44:10|44776|44756|44777.5|44757.5|44777.5|44757.5|44775.5|44755.5|1
1644353060000|2022-02-08 20:44:20|44773.5|44753.5|44773.5|44753.5|44773.5|44753.5|44773.5|44753.5|0
1644353070000|2022-02-08 20:44:30|44777.5|44757.5|44773|44753|44777.5|44757.5|44773|44753|0
1644353080000|2022-02-08 20:44:40|44775.5|44755.5|44773|44753|44775.5|44755.5|44773|44753|0
1644353100000|2022-02-08 20:45:00|44772.5|44752.5|44771|44751|44772.5|44752.5|44762.5|44742.5|8
1644353110000|2022-02-08 20:45:10|44770|44750|44765.5|44745.5|44770|44750|44765.5|44745.5|1
1644353120000|2022-02-08 20:45:20|44763|44743|44765.5|44745.5|44765.5|44745.5|44763|44743|1
1644353130000|2022-02-08 20:45:30|44761|44741|44760.5|44740.5|44761|44741|44758.5|44738.5|1
1644353140000|2022-02-08 20:45:40|44758.5|44738.5|44761|44741|44761|44741|44758.5|44738.5|0
1644353150000|2022-02-08 20:45:50|44760.5|44740.5|44758|44738|44760.5|44740.5|44758|44738|1
1644353160000|2022-02-08 20:46:00|44760.5|44740.5|44760.5|44740.5|44763|44743|44760.5|44740.5|3
1644353170000|2022-02-08 20:46:10|44765|44745|44765.5|44745.5|44765.5|44745.5|44765|44745|1
1644353180000|2022-02-08 20:46:20|44767.5|44747.5|44768|44748|44768|44748|44767.5|44747.5|1
1644353190000|2022-02-08 20:46:30|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|44763.5|44743.5|0
1644353200000|2022-02-08 20:46:40|||||||||5
1644353220000|2022-02-08 20:47:00|44765|44745|44764.5|44744.5|44765|44745|44764.5|44744.5|1
1644353230000|2022-02-08 20:47:10|44765|44745|44765|44745|44765|44745|44764.5|44744.5|2
1644353240000|2022-02-08 20:47:20|44764.5|44744.5|44765|44745|44765|44745|44764.5|44744.5|1
1644353250000|2022-02-08 20:47:30|44764.5|44744.5|44765|44745|44765|44745|44764.5|44744.5|0
1644353260000|2022-02-08 20:47:40|44765.5|44745.5|44767.5|44747.5|44768|44748|44763|44743|6
1644353270000|2022-02-08 20:47:50|44766|44746|44765.5|44745.5|44768|44748|44765.5|44745.5|0
1644353280000|2022-02-08 20:48:00|44768|44748|44780|44760|44780.5|44760.5|44768|44748|7
1644353290000|2022-02-08 20:48:10|44782.5|44762.5|44783|44763|44785|44765|44782|44762|1
1644353300000|2022-02-08 20:48:20|44780.5|44760.5|44780.5|44760.5|44783|44763|44780.5|44760.5|3
1644353320000|2022-02-08 20:48:40|44778.5|44758.5|44776|44756|44780|44760|44776|44756|1
1644353330000|2022-02-08 20:48:50|44780|44760|44778|44758|44780|44760|44776|44756|0
1644353340000|2022-02-08 20:49:00|44780|44760|44783|44763|44783|44763|44778|44758|0
1644353350000|2022-02-08 20:49:10|44782|44762|44775.5|44755.5|44782|44762|44775.5|44755.5|2
1644353360000|2022-02-08 20:49:20|44773|44753|44768|44748|44773|44753|44768|44748|0
1644353370000|2022-02-08 20:49:30|44767.5|44747.5|44765|44745|44767.5|44747.5|44765|44745|0
1644353380000|2022-02-08 20:49:40|44763|44743|44763|44743|44767.5|44747.5|44763|44743|0
1644353390000|2022-02-08 20:49:50|44766|44746|44768|44748|44768|44748|44765.5|44745.5|0
1644353400000|2022-02-08 20:50:00|44768.5|44748.5|44762.5|44742.5|44768.5|44748.5|44758|44738|3
1644353410000|2022-02-08 20:50:10|44760|44740|44760|44740|44765|44745|44758|44738|0
1644353420000|2022-02-08 20:50:20|44758|44738|44758|44738|44760.5|44740.5|44755.5|44735.5|2
1644353430000|2022-02-08 20:50:30|44757.5|44737.5|44760.5|44740.5|44760.5|44740.5|44757.5|44737.5|0
1644353440000|2022-02-08 20:50:40|44760|44740|44763|44743|44763|44743|44758|44738|0
1644353450000|2022-02-08 20:50:50|44763.5|44743.5|44763|44743|44765|44745|44763|44743|0
1644353460000|2022-02-08 20:51:00|44763.5|44743.5|44760.5|44740.5|44765.5|44745.5|44760|44740|1
1644353470000|2022-02-08 20:51:10|44758.5|44738.5|44758|44738|44760.5|44740.5|44755.5|44735.5|2
1644353480000|2022-02-08 20:51:20|44758.5|44738.5|44757.5|44737.5|44758.5|44738.5|44753|44733|1
1644353490000|2022-02-08 20:51:30|44755.5|44735.5|44753|44733|44758|44738|44753|44733|0
1644353500000|2022-02-08 20:51:40|44753.5|44733.5|44758|44738|44758|44738|44753.5|44733.5|0
1644353510000|2022-02-08 20:51:50|44757.5|44737.5|44758|44738|44758|44738|44755.5|44735.5|0
1644353520000|2022-02-08 20:52:00|44755.5|44735.5|44758|44738|44758|44738|44753|44733|1
1644353530000|2022-02-08 20:52:10|44755.5|44735.5|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|2
1644353540000|2022-02-08 20:52:20|44758.5|44738.5|44758|44738|44758.5|44738.5|44755.5|44735.5|1
1644353550000|2022-02-08 20:52:30|44757.5|44737.5|44758|44738|44758.5|44738.5|44755.5|44735.5|1
1644353560000|2022-02-08 20:52:40|44760|44740|44755.5|44735.5|44760.5|44740.5|44755.5|44735.5|1
1644353570000|2022-02-08 20:52:50|44756|44736|44758.5|44738.5|44758.5|44738.5|44756|44736|1
1644353580000|2022-02-08 20:53:00|44760.5|44740.5|44760.5|44740.5|44760.5|44740.5|44758|44738|0
1644353590000|2022-02-08 20:53:10|||||||||3
1644353610000|2022-02-08 20:53:30|44766|44746|44766|44746|44766|44746|44766|44746|1
1644353620000|2022-02-08 20:53:40|44768|44748|44770.5|44750.5|44770.5|44750.5|44768|44748|0
1644353630000|2022-02-08 20:53:50|44768|44748|44772.5|44752.5|44772.5|44752.5|44768|44748|1
1644353640000|2022-02-08 20:54:00|44775|44755|44770.5|44750.5|44775|44755|44770.5|44750.5|1
1644353650000|2022-02-08 20:54:10|44768|44748|44770.5|44750.5|44773|44753|44768|44748|0
1644353670000|2022-02-08 20:54:30|44770|44750|44768|44748|44770|44750|44765.5|44745.5|1
1644353680000|2022-02-08 20:54:40|44770.5|44750.5|44773.5|44753.5|44773.5|44753.5|44770.5|44750.5|4
1644353740000|2022-02-08 20:55:40|44778.5|44758.5|44795.5|44775.5|44798|44778|44778.5|44758.5|17
1644353760000|2022-02-08 20:56:00|44795|44775|44795.5|44775.5|44795.5|44775.5|44795|44775|5
1644353770000|2022-02-08 20:56:10|||||||||4
1644353780000|2022-02-08 20:56:20|44793.5|44773.5|44793|44773|44793.5|44773.5|44793|44773|11
1644353790000|2022-02-08 20:56:30|44791|44771|44794|44774|44796|44776|44788|44768|6
1644353800000|2022-02-08 20:56:40|44796|44776|44793.5|44773.5|44798|44778|44791.5|44771.5|2
1644353810000|2022-02-08 20:56:50|44791.5|44771.5|44790.5|44770.5|44791.5|44771.5|44790.5|44770.5|0
1644353820000|2022-02-08 20:57:00|44790|44770|44790.5|44770.5|44791|44771|44788|44768|1
1644353830000|2022-02-08 20:57:10|44793|44773|44790.5|44770.5|44793|44773|44790.5|44770.5|2
1644353850000|2022-02-08 20:57:30|44791.5|44771.5|44793.5|44773.5|44795.5|44775.5|44791.5|44771.5|1
1644353860000|2022-02-08 20:57:40|44795.5|44775.5|44793|44773|44795.5|44775.5|44791|44771|1
1644353870000|2022-02-08 20:57:50|44792.5|44772.5|44790.5|44770.5|44792.5|44772.5|44790.5|44770.5|0
1644353880000|2022-02-08 20:58:00|44791.5|44771.5|44790.5|44770.5|44795.5|44775.5|44790.5|44770.5|1
1644353890000|2022-02-08 20:58:10|44788|44768|44788|44768|44788|44768|44788|44768|5
1644353900000|2022-02-08 20:58:20|44785.5|44765.5|44788|44768|44788|44768|44785.5|44765.5|3
1644353910000|2022-02-08 20:58:30|44786|44766|44785.5|44765.5|44787.5|44767.5|44783|44763|0
1644353920000|2022-02-08 20:58:40|44783.5|44763.5|44781|44761|44785.5|44765.5|44778.5|44758.5|1
1644353930000|2022-02-08 20:58:50|44780.5|44760.5|44778|44758|44781|44761|44778|44758|14
1644353940000|2022-02-08 20:59:00|44776|44756|44780.5|44760.5|44780.5|44760.5|44776|44756|5
1644353950000|2022-02-08 20:59:10|44778|44758|44778|44758|44780.5|44760.5|44778|44758|0
1644353960000|2022-02-08 20:59:20|44778.5|44758.5|44778|44758|44780.5|44760.5|44778|44758|1
1644353970000|2022-02-08 20:59:30|44780.5|44760.5|44776|44756|44780.5|44760.5|44776|44756|0
1644353980000|2022-02-08 20:59:40|44778|44758|44776|44756|44780.5|44760.5|44775.5|44755.5|0
1644353990000|2022-02-08 20:59:50|44778|44758|44780.5|44760.5|44780.5|44760.5|44776|44756|1
1644354000000|2022-02-08 21:00:00|44775.5|44755.5|44780.5|44760.5|44780.5|44760.5|44775.5|44755.5|4
1644354010000|2022-02-08 21:00:10|||||||||1
1644354020000|2022-02-08 21:00:20|44781|44761|44785.5|44765.5|44785.5|44765.5|44781|44761|4
1644354030000|2022-02-08 21:00:30|44783|44763|44783|44763|44783|44763|44783|44763|1
1644354040000|2022-02-08 21:00:40|44781.5|44761.5|44783.5|44763.5|44783.5|44763.5|44781.5|44761.5|0
1644354060000|2022-02-08 21:01:00|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|4
1644354080000|2022-02-08 21:01:20|44781|44761|44781|44761|44781|44761|44781|44761|2
1644354100000|2022-02-08 21:01:40|||||||||2
1644354110000|2022-02-08 21:01:50|44781.5|44761.5|44783.5|44763.5|44783.5|44763.5|44781.5|44761.5|1
1644354120000|2022-02-08 21:02:00|44781|44761|44781|44761|44781|44761|44781|44761|0
1644354130000|2022-02-08 21:02:10|44780.5|44760.5|44781|44761|44781|44761|44780.5|44760.5|0
1644354150000|2022-02-08 21:02:30|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|1
1644354160000|2022-02-08 21:02:40|44778|44758|44778|44758|44778|44758|44778|44758|1
1644354170000|2022-02-08 21:02:50|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|0
1644354180000|2022-02-08 21:03:00|44778|44758|44778|44758|44778|44758|44778|44758|0
1644354200000|2022-02-08 21:03:20|44780.5|44760.5|44778|44758|44780.5|44760.5|44778|44758|0
1644354220000|2022-02-08 21:03:40|44778.5|44758.5|44778|44758|44780.5|44760.5|44778|44758|0
1644354230000|2022-02-08 21:03:50|44776|44756|44776|44756|44776|44756|44776|44756|2
1644354240000|2022-02-08 21:04:00|||||||||1
1644354250000|2022-02-08 21:04:10|44775.5|44755.5|44775|44755|44775.5|44755.5|44775|44755|0
1644354260000|2022-02-08 21:04:20|44773|44753|44773|44753|44773|44753|44773|44753|0
1644354270000|2022-02-08 21:04:30|44772.5|44752.5|44766|44746|44772.5|44752.5|44766|44746|0
1644354280000|2022-02-08 21:04:40|44763|44743|44762|44742|44763|44743|44760.5|44740.5|3
1644354290000|2022-02-08 21:04:50|44759.5|44739.5|44748|44728|44759.5|44739.5|44747.5|44727.5|10
1644354300000|2022-02-08 21:05:00|44746|44726|44750.5|44730.5|44750.5|44730.5|44746|44726|0
1644354310000|2022-02-08 21:05:10|44746|44726|44746|44726|44746|44726|44746|44726|2
1644354320000|2022-02-08 21:05:20|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|2
1644354340000|2022-02-08 21:05:40|44745|44725|44745.5|44725.5|44745.5|44725.5|44745|44725|2
1644354360000|2022-02-08 21:06:00|||||||||2
1644354380000|2022-02-08 21:06:20|44743|44723|44743|44723|44743|44723|44743|44723|1
1644354400000|2022-02-08 21:06:40|||||||||2
1644354410000|2022-02-08 21:06:50|44741.5|44721.5|44743.5|44723.5|44743.5|44723.5|44741.5|44721.5|1
1644354430000|2022-02-08 21:07:10|44746|44726|44748.5|44728.5|44748.5|44728.5|44746|44726|2
1644354450000|2022-02-08 21:07:30|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|4
1644354510000|2022-02-08 21:08:30|44751|44731|44751|44731|44751|44731|44751|44731|2
1644354520000|2022-02-08 21:08:40|44750.5|44730.5|44750.5|44730.5|44751|44731|44750.5|44730.5|0
1644354600000|2022-02-08 21:10:00|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|5
1644354610000|2022-02-08 21:10:10|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|1
1644354620000|2022-02-08 21:10:20|44750.5|44730.5|44752.5|44732.5|44752.5|44732.5|44750.5|44730.5|1
1644354630000|2022-02-08 21:10:30|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|1
1644354640000|2022-02-08 21:10:40|44752.5|44732.5|44752.5|44732.5|44752.5|44732.5|44748|44728|2
1644354650000|2022-02-08 21:10:50|44750.5|44730.5|44752.5|44732.5|44752.5|44732.5|44750.5|44730.5|0
1644354680000|2022-02-08 21:11:20|44750.5|44730.5|44752.5|44732.5|44752.5|44732.5|44748|44728|0
1644354690000|2022-02-08 21:11:30|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|44750.5|44730.5|0
1644354700000|2022-02-08 21:11:40|44750|44730|44747.5|44727.5|44750|44730|44747.5|44727.5|0
1644354720000|2022-02-08 21:12:00|44750|44730|44748|44728|44750|44730|44748|44728|2
1644354770000|2022-02-08 21:12:50|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|0
1644354780000|2022-02-08 21:13:00|||||||||2
1644354790000|2022-02-08 21:13:10|44747|44727|44747.5|44727.5|44747.5|44727.5|44747|44727|1
1644354800000|2022-02-08 21:13:20|44748|44728|44748|44728|44748|44728|44748|44728|1
1644354810000|2022-02-08 21:13:30|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|0
1644354820000|2022-02-08 21:13:40|44747|44727|44747.5|44727.5|44747.5|44727.5|44745|44725|0
1644354830000|2022-02-08 21:13:50|44743|44723|44743|44723|44743|44723|44743|44723|1
1644354850000|2022-02-08 21:14:10|44740.5|44720.5|44742.5|44722.5|44742.5|44722.5|44740.5|44720.5|7
1644354860000|2022-02-08 21:14:20|44742|44722|44740|44720|44742|44722|44740|44720|0
1644354880000|2022-02-08 21:14:40|||||||||2
1644354900000|2022-02-08 21:15:00|44739.5|44719.5|44740|44720|44740|44720|44739.5|44719.5|4
1644354930000|2022-02-08 21:15:30|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|0
1644354940000|2022-02-08 21:15:40|44743|44723|44750.5|44730.5|44752.5|44732.5|44743|44723|6
1644354980000|2022-02-08 21:16:20|||||||||1
1644355010000|2022-02-08 21:16:50|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|4
1644355020000|2022-02-08 21:17:00|44745|44725|44742.5|44722.5|44745|44725|44742.5|44722.5|0
1644355040000|2022-02-08 21:17:20|44740|44720|44731|44711|44740|44720|44731|44711|9
1644355090000|2022-02-08 21:18:10|||||||||1
1644355100000|2022-02-08 21:18:20|44735|44715|44745|44725|44745|44725|44735|44715|6
1644355110000|2022-02-08 21:18:30|44742|44722|44738|44718|44742|44722|44738|44718|1
1644355130000|2022-02-08 21:18:50|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|0
1644355140000|2022-02-08 21:19:00|44743|44723|44743|44723|44743|44723|44743|44723|6
1644355150000|2022-02-08 21:19:10|44740.5|44720.5|44743|44723|44743|44723|44740.5|44720.5|2
1644355160000|2022-02-08 21:19:20|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|0
1644355170000|2022-02-08 21:19:30|44741|44721|44743|44723|44743|44723|44741|44721|0
1644355180000|2022-02-08 21:19:40|44740.5|44720.5|44740.5|44720.5|44743|44723|44740.5|44720.5|1
1644355200000|2022-02-08 21:20:00|44740|44720|44738|44718|44740|44720|44738|44718|0
1644355230000|2022-02-08 21:20:30|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|2
1644355250000|2022-02-08 21:20:50|||||||||2
1644355270000|2022-02-08 21:21:10|44735|44715|44735|44715|44735|44715|44735|44715|0
1644355280000|2022-02-08 21:21:20|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|1
1644355290000|2022-02-08 21:21:30|44733|44713|44735|44715|44735|44715|44733|44713|1
1644355300000|2022-02-08 21:21:40|44733|44713|44733|44713|44733|44713|44733|44713|0
1644355310000|2022-02-08 21:21:50|44735|44715|44735|44715|44735|44715|44735|44715|0
1644355320000|2022-02-08 21:22:00|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|44735.5|44715.5|0
1644355340000|2022-02-08 21:22:20|44735|44715|44735|44715|44735|44715|44735|44715|0
1644355350000|2022-02-08 21:22:30|44733|44713|44733|44713|44733|44713|44733|44713|0
1644355360000|2022-02-08 21:22:40|44735|44715|44735|44715|44735|44715|44735|44715|1
1644355370000|2022-02-08 21:22:50|44733|44713|44730.5|44710.5|44733|44713|44730.5|44710.5|0
1644355380000|2022-02-08 21:23:00|44733|44713|44733|44713|44733|44713|44733|44713|0
1644355410000|2022-02-08 21:23:30|44732.5|44712.5|44730.5|44710.5|44732.5|44712.5|44730.5|44710.5|0
1644355440000|2022-02-08 21:24:00|44730|44710|44730|44710|44730|44710|44730|44710|3
1644355450000|2022-02-08 21:24:10|44729.5|44709.5|44727.5|44707.5|44729.5|44709.5|44727.5|44707.5|1
1644355460000|2022-02-08 21:24:20|44728|44708|44728.5|44708.5|44730|44710|44728|44708|1
1644355470000|2022-02-08 21:24:30|44729|44709|44730.5|44710.5|44731|44711|44729|44709|0
1644355480000|2022-02-08 21:24:40|||||||||1
1644355500000|2022-02-08 21:25:00|44731|44711|44731|44711|44731|44711|44731|44711|1
1644355540000|2022-02-08 21:25:40|44730.5|44710.5|44733|44713|44733|44713|44730.5|44710.5|1
1644355600000|2022-02-08 21:26:40|44732.5|44712.5|44733|44713|44733|44713|44732.5|44712.5|1
1644355620000|2022-02-08 21:27:00|44732.5|44712.5|44733|44713|44733|44713|44732.5|44712.5|1
1644355640000|2022-02-08 21:27:20|44735|44715|44735|44715|44735|44715|44735|44715|0
1644355670000|2022-02-08 21:27:50|||||||||1
1644355680000|2022-02-08 21:28:00|44733|44713|44733|44713|44733|44713|44733|44713|0
1644355740000|2022-02-08 21:29:00|44735|44715|44735|44715|44735|44715|44735|44715|1
1644355750000|2022-02-08 21:29:10|44735.5|44715.5|44742|44722|44746.5|44726.5|44735.5|44715.5|1
1644355760000|2022-02-08 21:29:20|44744|44724|44744.5|44724.5|44746.5|44726.5|44744|44724|5
1644355770000|2022-02-08 21:29:30|44745|44725|44747|44727|44747|44727|44745|44725|1
1644355780000|2022-02-08 21:29:40|44745|44725|44745|44725|44745|44725|44745|44725|0
1644355790000|2022-02-08 21:29:50|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|0
1644355800000|2022-02-08 21:30:00|44737.5|44717.5|44745|44725|44745|44725|44732.5|44712.5|10
1644355830000|2022-02-08 21:30:30|44748|44728|44747.5|44727.5|44749.5|44729.5|44745|44725|0
1644355840000|2022-02-08 21:30:40|||||||||1
1644361200000|2022-02-08 23:00:00|44757.5|44737.5|44771|44751|44777|44757|44756.5|44736.5|17
1644361210000|2022-02-08 23:00:10|44769|44749|44762|44742|44769|44749|44762|44742|0
1644361220000|2022-02-08 23:00:20|44756|44736|44756|44736|44756|44736|44756|44736|1
1644361230000|2022-02-08 23:00:30|44756.5|44736.5|44753.5|44733.5|44756.5|44736.5|44749|44729|3
1644361240000|2022-02-08 23:00:40|44754.5|44734.5|44754|44734|44756.5|44736.5|44754|44734|5
1644361250000|2022-02-08 23:00:50|44752|44732|44745.5|44725.5|44752|44732|44745|44725|3
1644361260000|2022-02-08 23:01:00|44746|44726|44745.5|44725.5|44746|44726|44745.5|44725.5|1
1644361270000|2022-02-08 23:01:10|44745|44725|44743|44723|44745|44725|44743|44723|3
1644361280000|2022-02-08 23:01:20|44741|44721|44747|44727|44747|44727|44741|44721|0
1644361290000|2022-02-08 23:01:30|44749|44729|44753|44733|44753|44733|44749|44729|5
1644361300000|2022-02-08 23:01:40|44749|44729|44749|44729|44749|44729|44749|44729|0
1644361320000|2022-02-08 23:02:00|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|0
1644361350000|2022-02-08 23:02:30|||||||||2
1644361360000|2022-02-08 23:02:40|44746|44726|44746|44726|44746|44726|44746|44726|0
1644361390000|2022-02-08 23:03:10|44745.5|44725.5|44743.5|44723.5|44745.5|44725.5|44743.5|44723.5|17
1644361400000|2022-02-08 23:03:20|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|44746.5|44726.5|3
1644361410000|2022-02-08 23:03:30|44749|44729|44749|44729|44749|44729|44749|44729|4
1644361420000|2022-02-08 23:03:40|44749.5|44729.5|44756|44736|44756|44736|44749.5|44729.5|0
1644361430000|2022-02-08 23:03:50|44754|44734|44754|44734|44754|44734|44752|44732|1
1644361450000|2022-02-08 23:04:10|44756|44736|44756|44736|44756|44736|44756|44736|6
1644361460000|2022-02-08 23:04:20|44746.5|44726.5|44746|44726|44746.5|44726.5|44746|44726|3
1644361470000|2022-02-08 23:04:30|44746.5|44726.5|44756|44736|44756|44736|44746.5|44726.5|4
1644361480000|2022-02-08 23:04:40|44754|44734|44746|44726|44754|44734|44746|44726|3
1644361650000|2022-02-08 23:07:30|||||||||1
1644361740000|2022-02-08 23:09:00|44745.5|44725.5|44743.5|44723.5|44745.5|44725.5|44743.5|44723.5|1
1644361800000|2022-02-08 23:10:00|44741.5|44721.5|44741.5|44721.5|44741.5|44721.5|44741|44721|1
1644361810000|2022-02-08 23:10:10|44741|44721|44741|44721|44743.5|44723.5|44741|44721|0
1644361820000|2022-02-08 23:10:20|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44741|44721|0
1644361830000|2022-02-08 23:10:30|44741.5|44721.5|44741|44721|44743.5|44723.5|44741|44721|1
1644361840000|2022-02-08 23:10:40|||||||||1
1644361850000|2022-02-08 23:10:50|44740.5|44720.5|44741|44721|44741|44721|44740.5|44720.5|2
1644361860000|2022-02-08 23:11:00|||||||||2
1644361880000|2022-02-08 23:11:20|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|44740.5|44720.5|0
1644361890000|2022-02-08 23:11:30|44741|44721|44741|44721|44741|44721|44741|44721|1
1644361950000|2022-02-08 23:12:30|44739|44719|44741|44721|44741|44721|44739|44719|4
1644361960000|2022-02-08 23:12:40|44740.5|44720.5|44741|44721|44741|44721|44740.5|44720.5|2
1644361970000|2022-02-08 23:12:50|44743.5|44723.5|44741|44721|44743.5|44723.5|44741|44721|1
1644361980000|2022-02-08 23:13:00|44744|44724|44744|44724|44744|44724|44744|44724|2
1644362040000|2022-02-08 23:14:00|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|0
1644362050000|2022-02-08 23:14:10|44747|44727|44747|44727|44747|44727|44747|44727|0
1644362060000|2022-02-08 23:14:20|44748.5|44728.5|44746.5|44726.5|44748.5|44728.5|44746.5|44726.5|0
1644362070000|2022-02-08 23:14:30|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|0
1644362080000|2022-02-08 23:14:40|44746.5|44726.5|44748.5|44728.5|44748.5|44728.5|44746.5|44726.5|0
1644362090000|2022-02-08 23:14:50|44746|44726|44746|44726|44746|44726|44746|44726|0
1644362100000|2022-02-08 23:15:00|44748.5|44728.5|44751|44731|44751|44731|44748.5|44728.5|0
1644362110000|2022-02-08 23:15:10|||||||||1
1644362120000|2022-02-08 23:15:20|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|0
1644362160000|2022-02-08 23:16:00|44749|44729|44753.5|44733.5|44753.5|44733.5|44749|44729|1
1644362170000|2022-02-08 23:16:10|44751.5|44731.5|44751.5|44731.5|44753.5|44733.5|44751.5|44731.5|0
1644362180000|2022-02-08 23:16:20|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|0
1644362200000|2022-02-08 23:16:40|44751.5|44731.5|44748.5|44728.5|44751.5|44731.5|44748.5|44728.5|1
1644362210000|2022-02-08 23:16:50|44748|44728|44748|44728|44748|44728|44748|44728|0
1644362230000|2022-02-08 23:17:10|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|44745.5|44725.5|2
1644362240000|2022-02-08 23:17:20|44743|44723|44743|44723|44743|44723|44743|44723|3
1644362250000|2022-02-08 23:17:30|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|2
1644362260000|2022-02-08 23:17:40|44741|44721|44741|44721|44741|44721|44741|44721|0
1644362300000|2022-02-08 23:18:20|44740.5|44720.5|44741|44721|44741|44721|44738.5|44718.5|0
1644362310000|2022-02-08 23:18:30|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|0
1644362320000|2022-02-08 23:18:40|44739|44719|44741|44721|44741|44721|44739|44719|0
1644362350000|2022-02-08 23:19:10|||||||||1
1644362400000|2022-02-08 23:20:00|44741.5|44721.5|44743.5|44723.5|44743.5|44723.5|44741.5|44721.5|0
1644362420000|2022-02-08 23:20:20|||||||||4
1644362470000|2022-02-08 23:21:10|44744|44724|44744|44724|44744|44724|44744|44724|0
1644362480000|2022-02-08 23:21:20|44746|44726|44746|44726|44746|44726|44746|44726|0
1644362660000|2022-02-08 23:24:20|44748|44728|44746|44726|44748|44728|44746|44726|0
1644362690000|2022-02-08 23:24:50|||||||||2
1644362710000|2022-02-08 23:25:10|||||||||1
1644362850000|2022-02-08 23:27:30|44744|44724|44744|44724|44744|44724|44744|44724|1
1644362860000|2022-02-08 23:27:40|44746|44726|44746|44726|44746|44726|44746|44726|0
1644362900000|2022-02-08 23:28:20|44743.5|44723.5|44746|44726|44746|44726|44743.5|44723.5|2
1644362910000|2022-02-08 23:28:30|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|0
1644362920000|2022-02-08 23:28:40|44750.5|44730.5|44751|44731|44751|44731|44750.5|44730.5|2
1644362930000|2022-02-08 23:28:50|44751.5|44731.5|44753.5|44733.5|44753.5|44733.5|44751.5|44731.5|1
1644362940000|2022-02-08 23:29:00|44758.5|44738.5|44758.5|44738.5|44758.5|44738.5|44756.5|44736.5|3
1644362970000|2022-02-08 23:29:30|44758|44738|44758|44738|44758|44738|44758|44738|1
1644362980000|2022-02-08 23:29:40|44757.5|44737.5|44753|44733|44757.5|44737.5|44753|44733|1
1644363000000|2022-02-08 23:30:00|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|44753.5|44733.5|2
1644363010000|2022-02-08 23:30:10|44751|44731|44751|44731|44751|44731|44751|44731|0
1644363100000|2022-02-08 23:31:40|||||||||2
1644363140000|2022-02-08 23:32:20|44748|44728|44746|44726|44748|44728|44746|44726|1
1644363150000|2022-02-08 23:32:30|44745.5|44725.5|44743.5|44723.5|44745.5|44725.5|44743.5|44723.5|0
1644363160000|2022-02-08 23:32:40|44744|44724|44743.5|44723.5|44746|44726|44743.5|44723.5|0
1644363170000|2022-02-08 23:32:50|44744|44724|44743.5|44723.5|44744|44724|44743.5|44723.5|0
1644363180000|2022-02-08 23:33:00|44746|44726|44741|44721|44746|44726|44741|44721|2
1644363190000|2022-02-08 23:33:10|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|1
1644363200000|2022-02-08 23:33:20|44740.5|44720.5|44738.5|44718.5|44740.5|44720.5|44738.5|44718.5|2
1644363210000|2022-02-08 23:33:30|44741|44721|44741|44721|44741|44721|44741|44721|0
1644363220000|2022-02-08 23:33:40|44738.5|44718.5|44741|44721|44741|44721|44738.5|44718.5|0
1644363230000|2022-02-08 23:33:50|44743.5|44723.5|44741|44721|44743.5|44723.5|44741|44721|0
1644363240000|2022-02-08 23:34:00|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1644363250000|2022-02-08 23:34:10|44744|44724|44741|44721|44744|44724|44740.5|44720.5|7
1644363290000|2022-02-08 23:34:50|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|0
1644363320000|2022-02-08 23:35:20|44741|44721|44741|44721|44741|44721|44741|44721|1
1644363380000|2022-02-08 23:36:20|||||||||2
1644363400000|2022-02-08 23:36:40|44746|44726|44746|44726|44746|44726|44746|44726|3
1644363420000|2022-02-08 23:37:00|44743.5|44723.5|44743.5|44723.5|44743.5|44723.5|44741|44721|1
1644363430000|2022-02-08 23:37:10|44743|44723|44741|44721|44743|44723|44741|44721|0
1644363440000|2022-02-08 23:37:20|44741.5|44721.5|44743.5|44723.5|44743.5|44723.5|44741.5|44721.5|0
1644363450000|2022-02-08 23:37:30|44744|44724|44741|44721|44744|44724|44741|44721|1
1644363460000|2022-02-08 23:37:40|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|44738.5|44718.5|4
1644363470000|2022-02-08 23:37:50|||||||||2
1644363480000|2022-02-08 23:38:00|44736.5|44716.5|44734|44714|44736.5|44716.5|44734|44714|5
1644363520000|2022-02-08 23:38:40|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1644363530000|2022-02-08 23:38:50|||||||||2
1644363580000|2022-02-08 23:39:40|44731|44711|44731|44711|44731|44711|44731|44711|2
1644363590000|2022-02-08 23:39:50|44729|44709|44728|44708|44729|44709|44728|44708|0
1644363620000|2022-02-08 23:40:20|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|1
1644363650000|2022-02-08 23:40:50|||||||||3
1644363660000|2022-02-08 23:41:00|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|0
1644363670000|2022-02-08 23:41:10|44732|44712|44731|44711|44734|44714|44731|44711|0
1644363680000|2022-02-08 23:41:20|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|0
1644363690000|2022-02-08 23:41:30|44732|44712|44731|44711|44734|44714|44731|44711|0
1644363710000|2022-02-08 23:41:50|44733|44713|44731|44711|44734|44714|44731|44711|1
1644363720000|2022-02-08 23:42:00|44733|44713|44731|44711|44733|44713|44731|44711|0
1644363750000|2022-02-08 23:42:30|44731.5|44711.5|44731|44711|44736|44716|44731|44711|0
1644363770000|2022-02-08 23:42:50|||||||||1
1644363790000|2022-02-08 23:43:10|||||||||1
1644363800000|2022-02-08 23:43:20|||||||||3
1644363820000|2022-02-08 23:43:40|44731.5|44711.5|44733.5|44713.5|44733.5|44713.5|44731.5|44711.5|1
1644363830000|2022-02-08 23:43:50|44734|44714|44735.5|44715.5|44736|44716|44733.5|44713.5|0
1644363840000|2022-02-08 23:44:00|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|1
1644363870000|2022-02-08 23:44:30|44734|44714|44733.5|44713.5|44734|44714|44733.5|44713.5|0
1644363900000|2022-02-08 23:45:00|44736|44716|44736|44716|44736|44716|44736|44716|0
1644363950000|2022-02-08 23:45:50|||||||||1
1644363970000|2022-02-08 23:46:10|44734|44714|44734|44714|44736|44716|44734|44714|1
1644364000000|2022-02-08 23:46:40|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|1
1644364050000|2022-02-08 23:47:30|||||||||1
1644364090000|2022-02-08 23:48:10|||||||||1
1644364110000|2022-02-08 23:48:30|||||||||2
1644364120000|2022-02-08 23:48:40|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|0
1644364130000|2022-02-08 23:48:50|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|44726.5|44706.5|2
1644364140000|2022-02-08 23:49:00|44726|44706|44726|44706|44726|44706|44726|44706|0
1644364150000|2022-02-08 23:49:10|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|5
1644364170000|2022-02-08 23:49:30|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|44715.5|44695.5|8
1644364190000|2022-02-08 23:49:50|44713.5|44693.5|44713|44693|44713.5|44693.5|44713|44693|0
1644364200000|2022-02-08 23:50:00|||||||||2
1644364220000|2022-02-08 23:50:20|44713.5|44693.5|44715.5|44695.5|44715.5|44695.5|44713.5|44693.5|0
1644364230000|2022-02-08 23:50:30|44713.5|44693.5|44713.5|44693.5|44713.5|44693.5|44713.5|44693.5|0
1644364260000|2022-02-08 23:51:00|||||||||1
1644364270000|2022-02-08 23:51:10|44711|44691|44713.5|44693.5|44713.5|44693.5|44711|44691|1
1644364320000|2022-02-08 23:52:00|44713|44693|44711|44691|44713|44693|44711|44691|1
1644364390000|2022-02-08 23:53:10|44708.5|44688.5|44711|44691|44711|44691|44708.5|44688.5|0
1644364400000|2022-02-08 23:53:20|||||||||1
1644364460000|2022-02-08 23:54:20|44710.5|44690.5|44708.5|44688.5|44710.5|44690.5|44708.5|44688.5|1
1644364500000|2022-02-08 23:55:00|||||||||1
1644364510000|2022-02-08 23:55:10|||||||||3
1644364550000|2022-02-08 23:55:50|||||||||1
1644364620000|2022-02-08 23:57:00|||||||||2
1644364660000|2022-02-08 23:57:40|44706.5|44686.5|44704.5|44684.5|44706.5|44686.5|44704.5|44684.5|1
1644364670000|2022-02-08 23:57:50|44702.5|44682.5|44702.5|44682.5|44704.5|44684.5|44702.5|44682.5|0
1644364690000|2022-02-08 23:58:10|44704|44684|44702|44682|44704|44684|44702|44682|5
1644364750000|2022-02-08 23:59:10|||||||||1
1644364770000|2022-02-08 23:59:30|44704|44684|44702.5|44682.5|44704.5|44684.5|44702.5|44682.5|5
1644364800000|2022-02-09 00:00:00|44704.5|44684.5|44712|44692|44714.5|44694.5|44702.5|44682.5|12
1644364810000|2022-02-09 00:00:10|44714|44694|44714.5|44694.5|44716.5|44696.5|44712|44692|1
1644364820000|2022-02-09 00:00:20|44712|44692|44712|44692|44712|44692|44712|44692|0
1644364840000|2022-02-09 00:00:40|44714.5|44694.5|44712|44692|44714.5|44694.5|44712|44692|5
1644364850000|2022-02-09 00:00:50|44714|44694|44717|44697|44717|44697|44714|44694|0
1644364860000|2022-02-09 00:01:00|44712|44692|44716.5|44696.5|44716.5|44696.5|44712|44692|2
1644364870000|2022-02-09 00:01:10|44714.5|44694.5|44716|44696|44717|44697|44714.5|44694.5|0
1644364880000|2022-02-09 00:01:20|44712|44692|44712|44692|44717|44697|44712|44692|0
1644364890000|2022-02-09 00:01:30|44717|44697|44712|44692|44717|44697|44712|44692|0
1644364900000|2022-02-09 00:01:40|||||||||1
1644364910000|2022-02-09 00:01:50|44709.5|44689.5|44705|44685|44710|44690|44705|44685|0
1644364920000|2022-02-09 00:02:00|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|1
1644364940000|2022-02-09 00:02:20|44702|44682|44700|44680|44702|44682|44700|44680|0
1644364950000|2022-02-09 00:02:30|44702|44682|44700|44680|44702|44682|44700|44680|0
1644365050000|2022-02-09 00:04:10|44702|44682|44702|44682|44702|44682|44702|44682|0
1644365060000|2022-02-09 00:04:20|44700|44680|44702|44682|44702|44682|44700|44680|0
1644365070000|2022-02-09 00:04:30|44701.5|44681.5|44702|44682|44704.5|44684.5|44699.5|44679.5|3
1644365080000|2022-02-09 00:04:40|44704.5|44684.5|44704|44684|44704.5|44684.5|44704|44684|0
1644365090000|2022-02-09 00:04:50|44702|44682|44704.5|44684.5|44704.5|44684.5|44702|44682|0
1644365100000|2022-02-09 00:05:00|44709.5|44689.5|44712|44692|44712|44692|44709.5|44689.5|2
1644365120000|2022-02-09 00:05:20|44712.5|44692.5|44719.5|44699.5|44719.5|44699.5|44712.5|44692.5|1
1644365130000|2022-02-09 00:05:30|44722|44702|44725|44705|44725|44705|44722|44702|3
1644365140000|2022-02-09 00:05:40|44724.5|44704.5|44722|44702|44724.5|44704.5|44722|44702|0
1644365150000|2022-02-09 00:05:50|44722.5|44702.5|44722|44702|44724|44704|44722|44702|0
1644365170000|2022-02-09 00:06:10|44722.5|44702.5|44722|44702|44722.5|44702.5|44722|44702|0
1644365190000|2022-02-09 00:06:30|44723|44703|44722|44702|44724|44704|44722|44702|0
1644365210000|2022-02-09 00:06:50|44720|44700|44720|44700|44720|44700|44720|44700|0
1644365220000|2022-02-09 00:07:00|44722|44702|44722.5|44702.5|44722.5|44702.5|44722|44702|2
1644365270000|2022-02-09 00:07:50|44724.5|44704.5|44727|44707|44727|44707|44724.5|44704.5|8
1644365310000|2022-02-09 00:08:30|44729|44709|44727|44707|44729.5|44709.5|44727|44707|2
1644365330000|2022-02-09 00:08:50|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|44731.5|44711.5|0
1644365340000|2022-02-09 00:09:00|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|0
1644365350000|2022-02-09 00:09:10|44732|44712|44732|44712|44732|44712|44732|44712|2
1644365360000|2022-02-09 00:09:20|44731.5|44711.5|44729.5|44709.5|44731.5|44711.5|44729.5|44709.5|0
1644365380000|2022-02-09 00:09:40|44729|44709|44727|44707|44729|44709|44727|44707|3
1644365390000|2022-02-09 00:09:50|44725|44705|44722|44702|44725|44705|44722|44702|2
1644365400000|2022-02-09 00:10:00|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|0
1644365440000|2022-02-09 00:10:40|44721|44701|44719|44699|44721|44701|44719|44699|2
1644365450000|2022-02-09 00:10:50|44718.5|44698.5|44714.5|44694.5|44718.5|44698.5|44714.5|44694.5|0
1644365460000|2022-02-09 00:11:00|44712.5|44692.5|44709.5|44689.5|44712.5|44692.5|44709.5|44689.5|4
1644365470000|2022-02-09 00:11:10|||||||||2
1644365480000|2022-02-09 00:11:20|||||||||1
1644365510000|2022-02-09 00:11:50|||||||||3
1644365520000|2022-02-09 00:12:00|44707|44687|44707|44687|44707|44687|44707|44687|0
1644365540000|2022-02-09 00:12:20|44709.5|44689.5|44707|44687|44709.5|44689.5|44707|44687|0
1644365560000|2022-02-09 00:12:40|44705|44685|44704.5|44684.5|44705|44685|44704.5|44684.5|1
1644365590000|2022-02-09 00:13:10|44702|44682|44697.5|44677.5|44702|44682|44697.5|44677.5|3
1644365620000|2022-02-09 00:13:40|||||||||2
1644365630000|2022-02-09 00:13:50|44697|44677|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|1
1644365640000|2022-02-09 00:14:00|44695|44675|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|1
1644365660000|2022-02-09 00:14:20|44697|44677|44697|44677|44697|44677|44697|44677|1
1644365680000|2022-02-09 00:14:40|||||||||2
1644365700000|2022-02-09 00:15:00|44695|44675|44699.5|44679.5|44699.5|44679.5|44695|44675|1
1644365710000|2022-02-09 00:15:10|44699|44679|44697|44677|44699|44679|44694.5|44674.5|1
1644365720000|2022-02-09 00:15:20|44694.5|44674.5|44694.5|44674.5|44696.5|44676.5|44694.5|44674.5|0
1644365730000|2022-02-09 00:15:30|44692.5|44672.5|44692.5|44672.5|44694.5|44674.5|44692.5|44672.5|0
1644365740000|2022-02-09 00:15:40|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44692.5|44672.5|0
1644365750000|2022-02-09 00:15:50|44692.5|44672.5|44694.5|44674.5|44694.5|44674.5|44692.5|44672.5|0
1644365760000|2022-02-09 00:16:00|44692.5|44672.5|44692.5|44672.5|44694.5|44674.5|44692.5|44672.5|1
1644365780000|2022-02-09 00:16:20|||||||||1
1644365810000|2022-02-09 00:16:50|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|44694.5|44674.5|5
1644365830000|2022-02-09 00:17:10|44692|44672|44692|44672|44692|44672|44692|44672|0
1644365850000|2022-02-09 00:17:30|44692.5|44672.5|44692|44672|44692.5|44672.5|44692|44672|0
1644365860000|2022-02-09 00:17:40|44690|44670|44690|44670|44690|44670|44690|44670|0
1644365870000|2022-02-09 00:17:50|44692|44672|44695|44675|44695|44675|44690|44670|0
1644365900000|2022-02-09 00:18:20|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|44697.5|44677.5|0
1644365910000|2022-02-09 00:18:30|44697|44677|44697|44677|44697|44677|44697|44677|0
1644365920000|2022-02-09 00:18:40|44695|44675|44695|44675|44695|44675|44695|44675|0
1644365930000|2022-02-09 00:18:50|44695.5|44675.5|44697.5|44677.5|44697.5|44677.5|44695.5|44675.5|0
1644365950000|2022-02-09 00:19:10|44700|44680|44702.5|44682.5|44702.5|44682.5|44700|44680|3
1644365960000|2022-02-09 00:19:20|44706|44686|44706|44686|44706|44686|44706|44686|1
1644366040000|2022-02-09 00:20:40|44708|44688|44708|44688|44708|44688|44708|44688|3
1644366050000|2022-02-09 00:20:50|44712.5|44692.5|44712|44692|44712.5|44692.5|44712|44692|0
1644366090000|2022-02-09 00:21:30|44711.5|44691.5|44709.5|44689.5|44711.5|44691.5|44709.5|44689.5|3
1644366100000|2022-02-09 00:21:40|44709|44689|44709.5|44689.5|44709.5|44689.5|44707|44687|0
1644366120000|2022-02-09 00:22:00|44709|44689|44707.5|44687.5|44709.5|44689.5|44707|44687|0
1644366130000|2022-02-09 00:22:10|44707|44687|44709.5|44689.5|44709.5|44689.5|44707|44687|0
1644366140000|2022-02-09 00:22:20|44707|44687|44707|44687|44707|44687|44707|44687|0
1644366160000|2022-02-09 00:22:40|44706.5|44686.5|44704.5|44684.5|44706.5|44686.5|44704.5|44684.5|2
1644366210000|2022-02-09 00:23:30|44702|44682|44699.5|44679.5|44702|44682|44699.5|44679.5|1
1644366230000|2022-02-09 00:23:50|44699|44679|44696.5|44676.5|44699|44679|44696.5|44676.5|2
1644366240000|2022-02-09 00:24:00|44696|44676|44694|44674|44696|44676|44694|44674|0
1644366270000|2022-02-09 00:24:30|44696|44676|44694|44674|44696|44676|44694|44674|0
1644366280000|2022-02-09 00:24:40|44696|44676|44692|44672|44696|44676|44692|44672|4
1644366290000|2022-02-09 00:24:50|44690|44670|44690|44670|44690|44670|44690|44670|0
1644366300000|2022-02-09 00:25:00|44689.5|44669.5|44687|44667|44689.5|44669.5|44687|44667|2
1644366310000|2022-02-09 00:25:10|44682|44662|44687|44667|44687|44667|44682|44662|0
1644366330000|2022-02-09 00:25:30|44682|44662|44682|44662|44682|44662|44682|44662|4
1644366340000|2022-02-09 00:25:40|||||||||1
1644366350000|2022-02-09 00:25:50|44683|44663|44684.5|44664.5|44687|44667|44683|44663|0
1644366360000|2022-02-09 00:26:00|44685|44665|44685|44665|44685|44665|44685|44665|0
1644366370000|2022-02-09 00:26:10|44687|44667|44687|44667|44687|44667|44687|44667|0
1644366390000|2022-02-09 00:26:30|44685|44665|44687|44667|44687|44667|44685|44665|1
1644366410000|2022-02-09 00:26:50|44684.5|44664.5|44684|44664|44684.5|44664.5|44684|44664|0
1644366420000|2022-02-09 00:27:00|44684.5|44664.5|44687|44667|44687|44667|44684.5|44664.5|0
1644366430000|2022-02-09 00:27:10|||||||||1
1644366470000|2022-02-09 00:27:50|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|0
1644366500000|2022-02-09 00:28:20|||||||||2
1644366510000|2022-02-09 00:28:30|44687|44667|44687|44667|44687|44667|44687|44667|4
1644366530000|2022-02-09 00:28:50|||||||||1
1644366540000|2022-02-09 00:29:00|||||||||1
1644366550000|2022-02-09 00:29:10|44686.5|44666.5|44684.5|44664.5|44686.5|44666.5|44684.5|44664.5|0
1644366580000|2022-02-09 00:29:40|44686.5|44666.5|44687|44667|44687|44667|44686.5|44666.5|5
1644366590000|2022-02-09 00:29:50|||||||||2
1644366600000|2022-02-09 00:30:00|44687.5|44667.5|44684.5|44664.5|44687.5|44667.5|44684.5|44664.5|1
1644366610000|2022-02-09 00:30:10|44687|44667|44687|44667|44687|44667|44687|44667|0
1644366620000|2022-02-09 00:30:20|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|44684.5|44664.5|0
1644366630000|2022-02-09 00:30:30|44682.5|44662.5|44682|44662|44682.5|44662.5|44682|44662|1
1644366640000|2022-02-09 00:30:40|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644366650000|2022-02-09 00:30:50|44682.5|44662.5|44682|44662|44682.5|44662.5|44682|44662|0
1644366660000|2022-02-09 00:31:00|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644366670000|2022-02-09 00:31:10|44684|44664|44682|44662|44684|44664|44682|44662|1
1644366720000|2022-02-09 00:32:00|44684.5|44664.5|44682|44662|44684.5|44664.5|44682|44662|3
1644366730000|2022-02-09 00:32:10|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644366740000|2022-02-09 00:32:20|44682|44662|44682|44662|44682|44662|44682|44662|0
1644366770000|2022-02-09 00:32:50|44681.5|44661.5|44679.5|44659.5|44682|44662|44679.5|44659.5|0
1644366800000|2022-02-09 00:33:20|44680|44660|44684.5|44664.5|44684.5|44664.5|44680|44660|0
1644366810000|2022-02-09 00:33:30|44682.5|44662.5|44682|44662|44682.5|44662.5|44682|44662|1
1644366830000|2022-02-09 00:33:50|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644366840000|2022-02-09 00:34:00|44684|44664|44682|44662|44684|44664|44682|44662|1
1644366870000|2022-02-09 00:34:30|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|1
1644366880000|2022-02-09 00:34:40|||||||||1
1644366920000|2022-02-09 00:35:20|44677|44657|44677|44657|44677|44657|44677|44657|0
1644366930000|2022-02-09 00:35:30|44679.5|44659.5|44679|44659|44679.5|44659.5|44679|44659|1
1644366940000|2022-02-09 00:35:40|44677|44657|44677|44657|44677|44657|44677|44657|0
1644366970000|2022-02-09 00:36:10|44677.5|44657.5|44679.5|44659.5|44679.5|44659.5|44677.5|44657.5|0
1644366980000|2022-02-09 00:36:20|44677|44657|44677|44657|44677|44657|44677|44657|0
1644366990000|2022-02-09 00:36:30|44679.5|44659.5|44679|44659|44679.5|44659.5|44679|44659|0
1644367000000|2022-02-09 00:36:40|44677|44657|44677|44657|44677|44657|44677|44657|0
1644367010000|2022-02-09 00:36:50|||||||||1
1644367020000|2022-02-09 00:37:00|44679.5|44659.5|44674.5|44654.5|44679.5|44659.5|44674.5|44654.5|7
1644367030000|2022-02-09 00:37:10|44670|44650|44670|44650|44670|44650|44670|44650|1
1644367040000|2022-02-09 00:37:20|44669.5|44649.5|44666.5|44646.5|44669.5|44649.5|44666.5|44646.5|2
1644367050000|2022-02-09 00:37:30|44667|44647|44667|44647|44667|44647|44667|44647|0
1644367060000|2022-02-09 00:37:40|||||||||2
1644367070000|2022-02-09 00:37:50|44666.5|44646.5|44664.5|44644.5|44666.5|44646.5|44664.5|44644.5|0
1644367080000|2022-02-09 00:38:00|44667|44647|44667|44647|44667|44647|44664.5|44644.5|0
1644367100000|2022-02-09 00:38:20|||||||||1
1644367130000|2022-02-09 00:38:50|44665|44645|44665|44645|44665|44645|44665|44645|0
1644367180000|2022-02-09 00:39:40|44667|44647|44669.5|44649.5|44669.5|44649.5|44667|44647|1
1644367190000|2022-02-09 00:39:50|||||||||3
1644367200000|2022-02-09 00:40:00|44674|44654|44679.5|44659.5|44679.5|44659.5|44674|44654|9
1644367220000|2022-02-09 00:40:20|44682|44662|44679.5|44659.5|44682|44662|44679.5|44659.5|4
1644367240000|2022-02-09 00:40:40|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|44677.5|44657.5|2
1644367250000|2022-02-09 00:40:50|44675|44655|44675|44655|44675|44655|44675|44655|1
1644367260000|2022-02-09 00:41:00|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|0
1644367310000|2022-02-09 00:41:50|||||||||2
1644367320000|2022-02-09 00:42:00|44672|44652|44672|44652|44672|44652|44672|44652|2
1644367330000|2022-02-09 00:42:10|44674.5|44654.5|44672|44652|44674.5|44654.5|44672|44652|0
1644367360000|2022-02-09 00:42:40|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|0
1644367370000|2022-02-09 00:42:50|44675|44655|44677|44657|44677|44657|44675|44655|3
1644367420000|2022-02-09 00:43:40|44675|44655|44675|44655|44675|44655|44674.5|44654.5|2
1644367450000|2022-02-09 00:44:10|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|0
1644367500000|2022-02-09 00:45:00|||||||||2
1644367510000|2022-02-09 00:45:10|||||||||4
1644367540000|2022-02-09 00:45:40|||||||||7
1644367560000|2022-02-09 00:46:00|||||||||1
1644367590000|2022-02-09 00:46:30|44672|44652|44672|44652|44672|44652|44672|44652|2
1644367630000|2022-02-09 00:47:10|44674|44654|44672|44652|44674|44654|44672|44652|0
1644367640000|2022-02-09 00:47:20|44672.5|44652.5|44674.5|44654.5|44674.5|44654.5|44672|44652|0
1644367650000|2022-02-09 00:47:30|44674|44654|44672|44652|44674|44654|44672|44652|0
1644367660000|2022-02-09 00:47:40|44674|44654|44671.5|44651.5|44674|44654|44671.5|44651.5|0
1644367680000|2022-02-09 00:48:00|44672|44652|44674.5|44654.5|44674.5|44654.5|44672|44652|1
1644367700000|2022-02-09 00:48:20|||||||||1
1644367710000|2022-02-09 00:48:30|44672|44652|44672|44652|44672|44652|44672|44652|2
1644367720000|2022-02-09 00:48:40|44672.5|44652.5|44674.5|44654.5|44674.5|44654.5|44672.5|44652.5|0
1644367740000|2022-02-09 00:49:00|44675|44655|44684.5|44664.5|44684.5|44664.5|44675|44655|8
1644367760000|2022-02-09 00:49:20|44692|44672|44692|44672|44692|44672|44692|44672|4
1644367770000|2022-02-09 00:49:30|44687|44667|44684.5|44664.5|44687|44667|44682|44662|3
1644367800000|2022-02-09 00:50:00|44682|44662|44682|44662|44682|44662|44682|44662|1
1644367840000|2022-02-09 00:50:40|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|1
1644367860000|2022-02-09 00:51:00|44682|44662|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|2
1644367870000|2022-02-09 00:51:10|44684|44664|44679.5|44659.5|44684|44664|44679.5|44659.5|1
1644367890000|2022-02-09 00:51:30|44682|44662|44682|44662|44682|44662|44682|44662|1
1644367900000|2022-02-09 00:51:40|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644367910000|2022-02-09 00:51:50|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682|44662|4
1644367920000|2022-02-09 00:52:00|44685|44665|44687|44667|44687|44667|44684.5|44664.5|1
1644367930000|2022-02-09 00:52:10|44686.5|44666.5|44684.5|44664.5|44686.5|44666.5|44684.5|44664.5|0
1644367940000|2022-02-09 00:52:20|||||||||1
1644367960000|2022-02-09 00:52:40|44682|44662|44682|44662|44682|44662|44682|44662|0
1644367990000|2022-02-09 00:53:10|44682.5|44662.5|44684.5|44664.5|44684.5|44664.5|44682.5|44662.5|0
1644368000000|2022-02-09 00:53:20|44686.5|44666.5|44684.5|44664.5|44686.5|44666.5|44684.5|44664.5|6
1644368010000|2022-02-09 00:53:30|44687|44667|44687|44667|44687|44667|44686.5|44666.5|0
1644368020000|2022-02-09 00:53:40|44684.5|44664.5|44680|44660|44684.5|44664.5|44680|44660|4
1644368030000|2022-02-09 00:53:50|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|0
1644368040000|2022-02-09 00:54:00|44679|44659|44677|44657|44679|44659|44677|44657|0
1644368050000|2022-02-09 00:54:10|44676.5|44656.5|44674.5|44654.5|44676.5|44656.5|44674.5|44654.5|3
1644368070000|2022-02-09 00:54:30|44674|44654|44674|44654|44674|44654|44674|44654|0
1644368080000|2022-02-09 00:54:40|44672|44652|44670|44650|44672|44652|44670|44650|0
1644368090000|2022-02-09 00:54:50|||||||||2
1644368100000|2022-02-09 00:55:00|44669.5|44649.5|44670|44650|44670|44650|44669.5|44649.5|4
1644368110000|2022-02-09 00:55:10|44672|44652|44674|44654|44674|44654|44672|44652|1
1644368120000|2022-02-09 00:55:20|44672|44652|44672|44652|44674|44654|44672|44652|0
1644368160000|2022-02-09 00:56:00|44672.5|44652.5|44674|44654|44675|44655|44672.5|44652.5|1
1644368170000|2022-02-09 00:56:10|44672|44652|44672|44652|44672|44652|44672|44652|0
1644368180000|2022-02-09 00:56:20|||||||||3
1644368190000|2022-02-09 00:56:30|44671.5|44651.5|44669.5|44649.5|44671.5|44651.5|44669.5|44649.5|0
1644368200000|2022-02-09 00:56:40|||||||||1
1644368210000|2022-02-09 00:56:50|44667|44647|44667|44647|44667|44647|44667|44647|0
1644368230000|2022-02-09 00:57:10|||||||||1
1644368240000|2022-02-09 00:57:20|44667.5|44647.5|44669.5|44649.5|44669.5|44649.5|44667.5|44647.5|0
1644368260000|2022-02-09 00:57:40|44667.5|44647.5|44659.5|44639.5|44667.5|44647.5|44659|44639|6
1644368270000|2022-02-09 00:57:50|44655|44635|44657|44637|44657.5|44637.5|44655|44635|2
1644368280000|2022-02-09 00:58:00|44654.5|44634.5|44659.5|44639.5|44659.5|44639.5|44654.5|44634.5|7
1644368290000|2022-02-09 00:58:10|44660|44640|44659.5|44639.5|44660|44640|44659.5|44639.5|0
1644368300000|2022-02-09 00:58:20|44660|44640|44660|44640|44660|44640|44660|44640|4
1644368310000|2022-02-09 00:58:30|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|1
1644368320000|2022-02-09 00:58:40|||||||||1
1644368330000|2022-02-09 00:58:50|44657|44637|44657|44637|44657|44637|44657|44637|3
1644368340000|2022-02-09 00:59:00|44655|44635|44654.5|44634.5|44657|44637|44654.5|44634.5|1
1644368350000|2022-02-09 00:59:10|44652|44632|44649.5|44629.5|44652|44632|44649.5|44629.5|12
1644368360000|2022-02-09 00:59:20|44647|44627|44644.5|44624.5|44647.5|44627.5|44644.5|44624.5|2
1644368370000|2022-02-09 00:59:30|44645|44625|44647|44627|44647|44627|44645|44625|1
1644368380000|2022-02-09 00:59:40|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|2
1644368390000|2022-02-09 00:59:50|44649|44629|44649.5|44629.5|44649.5|44629.5|44647|44627|1
1644368400000|2022-02-09 01:00:00|44647|44627|44632|44612|44647|44627|44589|44569|114
1644368410000|2022-02-09 01:00:10|44627|44607|44622.5|44602.5|44632.5|44612.5|44617|44597|44
1644368420000|2022-02-09 01:00:20|44620|44600|44619.5|44599.5|44627.5|44607.5|44619.5|44599.5|21
1644368430000|2022-02-09 01:00:30|44614.5|44594.5|44607|44587|44614.5|44594.5|44606.5|44586.5|12
1644368440000|2022-02-09 01:00:40|44617|44597|44629.5|44609.5|44632.5|44612.5|44617|44597|8
1644368450000|2022-02-09 01:00:50|44632|44612|44625|44605|44632|44612|44625|44605|4
1644368460000|2022-02-09 01:01:00|44621.5|44601.5|44624.5|44604.5|44627|44607|44619.5|44599.5|31
1644368470000|2022-02-09 01:01:10|44622.5|44602.5|44623|44603|44627.5|44607.5|44618.5|44598.5|15
1644368480000|2022-02-09 01:01:20|44620|44600|44610.5|44590.5|44623|44603|44610.5|44590.5|15
1644368490000|2022-02-09 01:01:30|44613|44593|44598|44578|44618.5|44598.5|44598|44578|23
1644368500000|2022-02-09 01:01:40|44596|44576|44605|44585|44605|44585|44593|44573|18
1644368510000|2022-02-09 01:01:50|44605.5|44585.5|44600.5|44580.5|44605.5|44585.5|44598.5|44578.5|10
1644368520000|2022-02-09 01:02:00|44598|44578|44603.5|44583.5|44615.5|44595.5|44598|44578|19
1644368530000|2022-02-09 01:02:10|44605.5|44585.5|44610|44590|44610.5|44590.5|44603|44583|12
1644368540000|2022-02-09 01:02:20|44605.5|44585.5|44598.5|44578.5|44605.5|44585.5|44598.5|44578.5|6
1644368550000|2022-02-09 01:02:30|44596.5|44576.5|44600.5|44580.5|44600.5|44580.5|44596.5|44576.5|0
1644368560000|2022-02-09 01:02:40|44601|44581|44605.5|44585.5|44608|44588|44601|44581|10
1644368570000|2022-02-09 01:02:50|44601|44581|44590.5|44570.5|44601|44581|44588|44568|10
1644368580000|2022-02-09 01:03:00|44593|44573|44623|44603|44625|44605|44593|44573|23
1644368590000|2022-02-09 01:03:10|44630.5|44610.5|44626|44606|44633.5|44613.5|44626|44606|5
1644368600000|2022-02-09 01:03:20|44630.5|44610.5|44628.5|44608.5|44630.5|44610.5|44620.5|44600.5|8
1644368610000|2022-02-09 01:03:30|44630.5|44610.5|44632.5|44612.5|44633|44613|44628.5|44608.5|4
1644368620000|2022-02-09 01:03:40|44635.5|44615.5|44640|44620|44640|44620|44635.5|44615.5|4
1644368630000|2022-02-09 01:03:50|44640.5|44620.5|44640.5|44620.5|44643|44623|44638|44618|10
1644368640000|2022-02-09 01:04:00|44641|44621|44631|44611|44645.5|44625.5|44626|44606|26
1644368650000|2022-02-09 01:04:10|44631.5|44611.5|44638.5|44618.5|44640.5|44620.5|44631.5|44611.5|6
1644368660000|2022-02-09 01:04:20|44640.5|44620.5|44635.5|44615.5|44640.5|44620.5|44635.5|44615.5|2
1644368670000|2022-02-09 01:04:30|44636|44616|44640.5|44620.5|44640.5|44620.5|44634|44614|6
1644368680000|2022-02-09 01:04:40|44641|44621|44640.5|44620.5|44641|44621|44635.5|44615.5|8
1644368690000|2022-02-09 01:04:50|44641|44621|44631|44611|44643.5|44623.5|44630.5|44610.5|13
1644368700000|2022-02-09 01:05:00|44631.5|44611.5|44635.5|44615.5|44635.5|44615.5|44631.5|44611.5|5
1644368710000|2022-02-09 01:05:10|44636|44616|44638.5|44618.5|44638.5|44618.5|44636|44616|0
1644368720000|2022-02-09 01:05:20|44643.5|44623.5|44645.5|44625.5|44645.5|44625.5|44640.5|44620.5|6
1644368730000|2022-02-09 01:05:30|44650|44630|44645.5|44625.5|44650|44630|44645.5|44625.5|2
1644368740000|2022-02-09 01:05:40|44648|44628|44643|44623|44648|44628|44643|44623|3
1644368750000|2022-02-09 01:05:50|44645.5|44625.5|44640.5|44620.5|44645.5|44625.5|44640.5|44620.5|4
1644368760000|2022-02-09 01:06:00|44638|44618|44638|44618|44638|44618|44638|44618|1
1644368770000|2022-02-09 01:06:10|44635|44615|44620.5|44600.5|44635|44615|44620.5|44600.5|5
1644368780000|2022-02-09 01:06:20|44618|44598|44620.5|44600.5|44620.5|44600.5|44615.5|44595.5|9
1644368790000|2022-02-09 01:06:30|44621|44601|44613|44593|44621|44601|44613|44593|13
1644368800000|2022-02-09 01:06:40|44613.5|44593.5|44610.5|44590.5|44613.5|44593.5|44610.5|44590.5|3
1644368810000|2022-02-09 01:06:50|44610|44590|44610|44590|44610|44590|44607|44587|6
1644368820000|2022-02-09 01:07:00|44603.5|44583.5|44618|44598|44618.5|44598.5|44598.5|44578.5|16
1644368830000|2022-02-09 01:07:10|44617.5|44597.5|44611|44591|44617.5|44597.5|44611|44591|6
1644368840000|2022-02-09 01:07:20|44611.5|44591.5|44609|44589|44616|44596|44609|44589|8
1644368850000|2022-02-09 01:07:30|44605.5|44585.5|44593.5|44573.5|44605.5|44585.5|44593.5|44573.5|16
1644368860000|2022-02-09 01:07:40|44596|44576|44594|44574|44598.5|44578.5|44594|44574|6
1644368870000|2022-02-09 01:07:50|44593.5|44573.5|44591|44571|44593.5|44573.5|44591|44571|1
1644368880000|2022-02-09 01:08:00|44591.5|44571.5|44591|44571|44593.5|44573.5|44588.5|44568.5|2
1644368890000|2022-02-09 01:08:10|44591.5|44571.5|44589|44569|44593.5|44573.5|44589|44569|6
1644368900000|2022-02-09 01:08:20|44591.5|44571.5|44591.5|44571.5|44591.5|44571.5|44589|44569|7
1644368910000|2022-02-09 01:08:30|44586|44566|44588.5|44568.5|44588.5|44568.5|44581.5|44561.5|3
1644368920000|2022-02-09 01:08:40|44588|44568|44586.5|44566.5|44588|44568|44584|44564|10
1644368930000|2022-02-09 01:08:50|44584|44564|44579|44559|44584|44564|44579|44559|2
1644368940000|2022-02-09 01:09:00|44584|44564|44583.5|44563.5|44588.5|44568.5|44583.5|44563.5|7
1644368950000|2022-02-09 01:09:10|44583|44563|44583|44563|44583.5|44563.5|44583|44563|4
1644368960000|2022-02-09 01:09:20|44566.5|44546.5|44563|44543|44569|44549|44563|44543|13
1644368970000|2022-02-09 01:09:30|44562.5|44542.5|44570.5|44550.5|44570.5|44550.5|44560.5|44540.5|6
1644368980000|2022-02-09 01:09:40|44568|44548|44569|44549|44569|44549|44568|44548|3
1644368990000|2022-02-09 01:09:50|44568.5|44548.5|44571|44551|44571|44551|44564|44544|1
1644369000000|2022-02-09 01:10:00|44576|44556|44576|44556|44579|44559|44575.5|44555.5|14
1644369010000|2022-02-09 01:10:10|44578.5|44558.5|44574.5|44554.5|44579|44559|44574.5|44554.5|14
1644369020000|2022-02-09 01:10:20|44575|44555|44588.5|44568.5|44588.5|44568.5|44575|44555|4
1644369030000|2022-02-09 01:10:30|44589|44569|44598.5|44578.5|44598.5|44578.5|44589|44569|10
1644369040000|2022-02-09 01:10:40|44596.5|44576.5|44596.5|44576.5|44599|44579|44596.5|44576.5|0
1644369050000|2022-02-09 01:10:50|44594|44574|44594|44574|44594|44574|44594|44574|1
1644369060000|2022-02-09 01:11:00|44593.5|44573.5|44588.5|44568.5|44594|44574|44588.5|44568.5|7
1644369070000|2022-02-09 01:11:10|44586.5|44566.5|44588.5|44568.5|44588.5|44568.5|44586.5|44566.5|5
1644369080000|2022-02-09 01:11:20|||||||||1
1644369090000|2022-02-09 01:11:30|44586|44566|44588.5|44568.5|44588.5|44568.5|44585.5|44565.5|4
1644369100000|2022-02-09 01:11:40|44588|44568|44586.5|44566.5|44588|44568|44584|44564|3
1644369110000|2022-02-09 01:11:50|44584|44564|44589.5|44569.5|44589.5|44569.5|44584|44564|4
1644369120000|2022-02-09 01:12:00|44593.5|44573.5|44598.5|44578.5|44598.5|44578.5|44591|44571|8
1644369130000|2022-02-09 01:12:10|44596.5|44576.5|44594.5|44574.5|44596.5|44576.5|44594|44574|1
1644369140000|2022-02-09 01:12:20|44594|44574|44594|44574|44594|44574|44593.5|44573.5|1
1644369150000|2022-02-09 01:12:30|44593.5|44573.5|44583.5|44563.5|44593.5|44573.5|44583.5|44563.5|7
1644369160000|2022-02-09 01:12:40|44584|44564|44588.5|44568.5|44588.5|44568.5|44584|44564|0
1644369170000|2022-02-09 01:12:50|44591|44571|44582|44562|44591|44571|44582|44562|10
1644369180000|2022-02-09 01:13:00|44581.5|44561.5|44576|44556|44583.5|44563.5|44576|44556|5
1644369190000|2022-02-09 01:13:10|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|5
1644369200000|2022-02-09 01:13:20|44571|44551|44568|44548|44571|44551|44567.5|44547.5|10
1644369210000|2022-02-09 01:13:30|44570|44550|44568|44548|44570.5|44550.5|44566|44546|5
1644369220000|2022-02-09 01:13:40|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|1
1644369230000|2022-02-09 01:13:50|44568|44548|44571|44551|44571|44551|44568|44548|2
1644369240000|2022-02-09 01:14:00|44567|44547|44560.5|44540.5|44567|44547|44560.5|44540.5|8
1644369250000|2022-02-09 01:14:10|44561.5|44541.5|44556.5|44536.5|44561.5|44541.5|44556.5|44536.5|11
1644369260000|2022-02-09 01:14:20|44558.5|44538.5|44561.5|44541.5|44561.5|44541.5|44558.5|44538.5|1
1644369270000|2022-02-09 01:14:30|44559|44539|44559|44539|44561.5|44541.5|44559|44539|3
1644369280000|2022-02-09 01:14:40|44561|44541|44561|44541|44561|44541|44561|44541|1
1644369290000|2022-02-09 01:14:50|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44556|44536|4
1644369300000|2022-02-09 01:15:00|44561.5|44541.5|44566.5|44546.5|44573.5|44553.5|44561.5|44541.5|14
1644369310000|2022-02-09 01:15:10|44568.5|44548.5|44573.5|44553.5|44575.5|44555.5|44566.5|44546.5|5
1644369320000|2022-02-09 01:15:20|44576|44556|44566|44546|44576|44556|44566|44546|12
1644369330000|2022-02-09 01:15:30|44564|44544|44564|44544|44564|44544|44564|44544|1
1644369340000|2022-02-09 01:15:40|44568.5|44548.5|44564|44544|44568.5|44548.5|44564|44544|1
1644369350000|2022-02-09 01:15:50|44564.5|44544.5|44564.5|44544.5|44566.5|44546.5|44564|44544|6
1644369360000|2022-02-09 01:16:00|44566.5|44546.5|44576|44556|44576|44556|44566.5|44546.5|5
1644369370000|2022-02-09 01:16:10|44575.5|44555.5|44578.5|44558.5|44578.5|44558.5|44573.5|44553.5|6
1644369380000|2022-02-09 01:16:20|44576.5|44556.5|44578.5|44558.5|44578.5|44558.5|44576|44556|4
1644369390000|2022-02-09 01:16:30|44576.5|44556.5|44576|44556|44578.5|44558.5|44574|44554|6
1644369400000|2022-02-09 01:16:40|44574|44554|44572|44552|44578.5|44558.5|44572|44552|2
1644369410000|2022-02-09 01:16:50|44571.5|44551.5|44573.5|44553.5|44576|44556|44571|44551|3
1644369420000|2022-02-09 01:17:00|44572|44552|44573|44553|44573|44553|44572|44552|15
1644369430000|2022-02-09 01:17:10|44572.5|44552.5|44572|44552|44574.5|44554.5|44572|44552|2
1644369440000|2022-02-09 01:17:20|44574.5|44554.5|44573.5|44553.5|44574.5|44554.5|44571.5|44551.5|8
1644369450000|2022-02-09 01:17:30|44573|44553|44568|44548|44573|44553|44568|44548|5
1644369460000|2022-02-09 01:17:40|44567.5|44547.5|44568|44548|44568|44548|44567.5|44547.5|1
1644369470000|2022-02-09 01:17:50|44570|44550|44571|44551|44571.5|44551.5|44568.5|44548.5|15
1644369480000|2022-02-09 01:18:00|44568.5|44548.5|44564.5|44544.5|44568.5|44548.5|44564.5|44544.5|7
1644369490000|2022-02-09 01:18:10|||||||||1
1644369500000|2022-02-09 01:18:20|44561.5|44541.5|44559|44539|44561.5|44541.5|44559|44539|1
1644369510000|2022-02-09 01:18:30|44556.5|44536.5|44549|44529|44559|44539|44549|44529|20
1644369520000|2022-02-09 01:18:40|44551.5|44531.5|44554|44534|44554|44534|44551.5|44531.5|1
1644369530000|2022-02-09 01:18:50|44552|44532|44552|44532|44552|44532|44547|44527|6
1644369540000|2022-02-09 01:19:00|44551.5|44531.5|44547|44527|44551.5|44531.5|44547|44527|3
1644369550000|2022-02-09 01:19:10|44546.5|44526.5|44544.5|44524.5|44546.5|44526.5|44542|44522|9
1644369560000|2022-02-09 01:19:20|||||||||1
1644369570000|2022-02-09 01:19:30|44542|44522|44539.5|44519.5|44542|44522|44539.5|44519.5|3
1644369580000|2022-02-09 01:19:40|44537.5|44517.5|44532.5|44512.5|44537.5|44517.5|44532.5|44512.5|23
1644369590000|2022-02-09 01:19:50|44534.5|44514.5|44543|44523|44543|44523|44534.5|44514.5|1
1644369600000|2022-02-09 01:20:00|44546|44526|44547|44527|44550|44530|44544.5|44524.5|14
1644369610000|2022-02-09 01:20:10|44545|44525|44545|44525|44547.5|44527.5|44545|44525|3
1644369620000|2022-02-09 01:20:20|44544.5|44524.5|44547.5|44527.5|44549.5|44529.5|44544.5|44524.5|2
1644369630000|2022-02-09 01:20:30|44549.5|44529.5|44554.5|44534.5|44554.5|44534.5|44547.5|44527.5|9
1644369640000|2022-02-09 01:20:40|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|44552.5|44532.5|8
1644369650000|2022-02-09 01:20:50|44554.5|44534.5|44557|44537|44557|44537|44554.5|44534.5|4
1644369660000|2022-02-09 01:21:00|44556.5|44536.5|44557|44537|44557|44537|44552|44532|4
1644369670000|2022-02-09 01:21:10|44554.5|44534.5|44556.5|44536.5|44556.5|44536.5|44554.5|44534.5|3
1644369680000|2022-02-09 01:21:20|44554.5|44534.5|44554.5|44534.5|44557|44537|44554.5|44534.5|3
1644369690000|2022-02-09 01:21:30|44554|44534|44554|44534|44554|44534|44554|44534|1
1644369710000|2022-02-09 01:21:50|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|44549|44529|2
1644369720000|2022-02-09 01:22:00|||||||||1
1644369730000|2022-02-09 01:22:10|44552|44532|44551.5|44531.5|44552|44532|44551.5|44531.5|0
1644369740000|2022-02-09 01:22:20|44554|44534|44547.5|44527.5|44554|44534|44547|44527|4
1644369750000|2022-02-09 01:22:30|44548|44528|44548|44528|44548|44528|44548|44528|4
1644369760000|2022-02-09 01:22:40|44550.5|44530.5|44548|44528|44550.5|44530.5|44548|44528|2
1644369770000|2022-02-09 01:22:50|44547.5|44527.5|44553|44533|44553|44533|44547.5|44527.5|15
1644369780000|2022-02-09 01:23:00|44552.5|44532.5|44550|44530|44552.5|44532.5|44550|44530|3
1644369790000|2022-02-09 01:23:10|44547.5|44527.5|44552|44532|44552|44532|44547.5|44527.5|9
1644369800000|2022-02-09 01:23:20|44551.5|44531.5|44545.5|44525.5|44551.5|44531.5|44545.5|44525.5|10
1644369810000|2022-02-09 01:23:30|44547.5|44527.5|44548|44528|44548|44528|44547.5|44527.5|3
1644369820000|2022-02-09 01:23:40|44547.5|44527.5|44548|44528|44548|44528|44543.5|44523.5|1
1644369830000|2022-02-09 01:23:50|44545.5|44525.5|44545.5|44525.5|44547.5|44527.5|44545.5|44525.5|2
1644369840000|2022-02-09 01:24:00|44547.5|44527.5|44543|44523|44550.5|44530.5|44543|44523|6
1644369860000|2022-02-09 01:24:20|44543.5|44523.5|44543|44523|44547.5|44527.5|44543|44523|3
1644369880000|2022-02-09 01:24:40|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|44543|44523|0
1644369890000|2022-02-09 01:24:50|44545.5|44525.5|44547.5|44527.5|44547.5|44527.5|44545.5|44525.5|0
1644369900000|2022-02-09 01:25:00|44545.5|44525.5|44550.5|44530.5|44550.5|44530.5|44543|44523|8
1644369910000|2022-02-09 01:25:10|44548|44528|44550|44530|44550.5|44530.5|44547.5|44527.5|2
1644369920000|2022-02-09 01:25:20|44548|44528|44545.5|44525.5|44548|44528|44545.5|44525.5|10
1644369930000|2022-02-09 01:25:30|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|44547.5|44527.5|0
1644369940000|2022-02-09 01:25:40|44543|44523|44549.5|44529.5|44549.5|44529.5|44543|44523|3
1644369950000|2022-02-09 01:25:50|||||||||2
1644369960000|2022-02-09 01:26:00|44550|44530|44559.5|44539.5|44559.5|44539.5|44550|44530|6
1644369970000|2022-02-09 01:26:10|44557|44537|44555|44535|44557.5|44537.5|44550.5|44530.5|8
1644369980000|2022-02-09 01:26:20|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|44557.5|44537.5|0
1644369990000|2022-02-09 01:26:30|44557|44537|44555|44535|44557.5|44537.5|44555|44535|10
1644370000000|2022-02-09 01:26:40|44557.5|44537.5|44561.5|44541.5|44562|44542|44555|44535|1
1644370010000|2022-02-09 01:26:50|44562|44542|44567|44547|44567|44547|44562|44542|4
1644370020000|2022-02-09 01:27:00|44567.5|44547.5|44567.5|44547.5|44568|44548|44567|44547|15
1644370030000|2022-02-09 01:27:10|44570|44550|44569.5|44549.5|44570|44550|44569.5|44549.5|4
1644370040000|2022-02-09 01:27:20|44567|44547|44569.5|44549.5|44569.5|44549.5|44567|44547|7
1644370050000|2022-02-09 01:27:30|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|44567.5|44547.5|2
1644370060000|2022-02-09 01:27:40|44569.5|44549.5|44573.5|44553.5|44574|44554|44567.5|44547.5|4
1644370070000|2022-02-09 01:27:50|44575.5|44555.5|44572|44552|44575.5|44555.5|44572|44552|6
1644370080000|2022-02-09 01:28:00|44572.5|44552.5|44567.5|44547.5|44572.5|44552.5|44567.5|44547.5|3
1644370090000|2022-02-09 01:28:10|44569.5|44549.5|44567.5|44547.5|44569.5|44549.5|44565|44545|5
1644370100000|2022-02-09 01:28:20|44564.5|44544.5|44565|44545|44567.5|44547.5|44564.5|44544.5|6
1644370110000|2022-02-09 01:28:30|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|0
1644370120000|2022-02-09 01:28:40|44565|44545|44564.5|44544.5|44565|44545|44564.5|44544.5|3
1644370130000|2022-02-09 01:28:50|44554|44534|44552|44532|44554|44534|44552|44532|7
1644370140000|2022-02-09 01:29:00|44555|44535|44555|44535|44555|44535|44552|44532|2
1644370150000|2022-02-09 01:29:10|44552.5|44532.5|44547.5|44527.5|44552.5|44532.5|44547.5|44527.5|3
1644370170000|2022-02-09 01:29:30|44548|44528|44553|44533|44553|44533|44548|44528|2
1644370180000|2022-02-09 01:29:40|44557|44537|44567|44547|44567|44547|44557|44537|4
1644370190000|2022-02-09 01:29:50|44567.5|44547.5|44570.5|44550.5|44570.5|44550.5|44567.5|44547.5|6
1644370200000|2022-02-09 01:30:00|44574.5|44554.5|44589.5|44569.5|44592|44572|44574.5|44554.5|13
1644370210000|2022-02-09 01:30:10|44590|44570|44597.5|44577.5|44598|44578|44589.5|44569.5|12
1644370220000|2022-02-09 01:30:20|44598|44578|44604.5|44584.5|44607|44587|44597.5|44577.5|11
1644370230000|2022-02-09 01:30:30|44607|44587|44609.5|44589.5|44610.5|44590.5|44604.5|44584.5|26
1644370240000|2022-02-09 01:30:40|44606.5|44586.5|44600|44580|44609.5|44589.5|44600|44580|15
1644370250000|2022-02-09 01:30:50|||||||||2
1644370260000|2022-02-09 01:31:00|44597|44577|44607.5|44587.5|44607.5|44587.5|44597|44577|23
1644370270000|2022-02-09 01:31:10|44605.5|44585.5|44607.5|44587.5|44607.5|44587.5|44605|44585|4
1644370280000|2022-02-09 01:31:20|44608|44588|44602.5|44582.5|44610|44590|44602.5|44582.5|6
1644370290000|2022-02-09 01:31:30|44604.5|44584.5|44599|44579|44604.5|44584.5|44599|44579|2
1644370300000|2022-02-09 01:31:40|44601.5|44581.5|44599.5|44579.5|44601.5|44581.5|44597.5|44577.5|5
1644370320000|2022-02-09 01:32:00|44601.5|44581.5|44597|44577|44601.5|44581.5|44597|44577|3
1644370330000|2022-02-09 01:32:10|44596.5|44576.5|44594|44574|44596.5|44576.5|44594|44574|0
1644370340000|2022-02-09 01:32:20|44594.5|44574.5|44594|44574|44596|44576|44594|44574|1
1644370350000|2022-02-09 01:32:30|44594.5|44574.5|44597|44577|44599|44579|44594.5|44574.5|1
1644370360000|2022-02-09 01:32:40|44599.5|44579.5|44592.5|44572.5|44601.5|44581.5|44592.5|44572.5|3
1644370370000|2022-02-09 01:32:50|44592|44572|44588|44568|44592.5|44572.5|44588|44568|5
1644370380000|2022-02-09 01:33:00|44590.5|44570.5|44587.5|44567.5|44592.5|44572.5|44587.5|44567.5|4
1644370390000|2022-02-09 01:33:10|44585|44565|44582.5|44562.5|44585|44565|44582.5|44562.5|0
1644370400000|2022-02-09 01:33:20|44583|44563|44582.5|44562.5|44585|44565|44582.5|44562.5|1
1644370410000|2022-02-09 01:33:30|44583|44563|44583|44563|44583|44563|44580.5|44560.5|3
1644370420000|2022-02-09 01:33:40|44583.5|44563.5|44582.5|44562.5|44583.5|44563.5|44582.5|44562.5|4
1644370430000|2022-02-09 01:33:50|44577.5|44557.5|44572.5|44552.5|44577.5|44557.5|44572.5|44552.5|12
1644370440000|2022-02-09 01:34:00|44572|44552|44567|44547|44572.5|44552.5|44567|44547|4
1644370450000|2022-02-09 01:34:10|44567.5|44547.5|44554.5|44534.5|44567.5|44547.5|44554.5|44534.5|6
1644370460000|2022-02-09 01:34:20|44555|44535|44553|44533|44557.5|44537.5|44553|44533|6
1644370470000|2022-02-09 01:34:30|44555|44535|44555|44535|44557.5|44537.5|44552.5|44532.5|7
1644370480000|2022-02-09 01:34:40|44557.5|44537.5|44557.5|44537.5|44558|44538|44555|44535|2
1644370490000|2022-02-09 01:34:50|44558|44538|44555|44535|44558|44538|44555|44535|3
1644370500000|2022-02-09 01:35:00|44557.5|44537.5|44557.5|44537.5|44559.5|44539.5|44557.5|44537.5|5
1644370510000|2022-02-09 01:35:10|44559.5|44539.5|44558.5|44538.5|44562.5|44542.5|44558.5|44538.5|2
1644370520000|2022-02-09 01:35:20|44558|44538|44557.5|44537.5|44558|44538|44557.5|44537.5|6
1644370530000|2022-02-09 01:35:30|44558|44538|44558|44538|44558|44538|44557.5|44537.5|0
1644370540000|2022-02-09 01:35:40|44560|44540|44558|44538|44560.5|44540.5|44558|44538|4
1644370550000|2022-02-09 01:35:50|44560.5|44540.5|44558|44538|44562.5|44542.5|44557.5|44537.5|4
1644370560000|2022-02-09 01:36:00|44560|44540|44562.5|44542.5|44563|44543|44560|44540|5
1644370570000|2022-02-09 01:36:10|44560.5|44540.5|44560|44540|44563|44543|44560|44540|3
1644370580000|2022-02-09 01:36:20|44560.5|44540.5|44560.5|44540.5|44562.5|44542.5|44560.5|44540.5|7
1644370590000|2022-02-09 01:36:30|44557.5|44537.5|44558|44538|44562.5|44542.5|44557.5|44537.5|8
1644370600000|2022-02-09 01:36:40|44557.5|44537.5|44555|44535|44558|44538|44555|44535|2
1644370610000|2022-02-09 01:36:50|44557.5|44537.5|44557.5|44537.5|44562.5|44542.5|44557.5|44537.5|4
1644370620000|2022-02-09 01:37:00|44558|44538|44558|44538|44558|44538|44558|44538|3
1644370630000|2022-02-09 01:37:10|44564|44544|44562.5|44542.5|44564.5|44544.5|44562|44542|4
1644370640000|2022-02-09 01:37:20|44560|44540|44573|44553|44573|44553|44560|44540|9
1644370650000|2022-02-09 01:37:30|44576|44556|44582.5|44562.5|44584.5|44564.5|44576|44556|7
1644370660000|2022-02-09 01:37:40|44582|44562|44583|44563|44583|44563|44580|44560|4
1644370670000|2022-02-09 01:37:50|44582.5|44562.5|44583|44563|44585|44565|44582.5|44562.5|1
1644370680000|2022-02-09 01:38:00|44582.5|44562.5|44582.5|44562.5|44582.5|44562.5|44580|44560|3
1644370690000|2022-02-09 01:38:10|44585|44565|44587.5|44567.5|44587.5|44567.5|44585|44565|2
1644370700000|2022-02-09 01:38:20|44590|44570|44590|44570|44590|44570|44590|44570|0
1644370710000|2022-02-09 01:38:30|44590.5|44570.5|44592.5|44572.5|44595|44575|44590.5|44570.5|3
1644370720000|2022-02-09 01:38:40|44595|44575|44595|44575|44595|44575|44592.5|44572.5|2
1644370730000|2022-02-09 01:38:50|44597.5|44577.5|44595|44575|44597.5|44577.5|44592.5|44572.5|1
1644370740000|2022-02-09 01:39:00|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|4
1644370750000|2022-02-09 01:39:10|44598|44578|44598|44578|44598|44578|44597.5|44577.5|1
1644370760000|2022-02-09 01:39:20|44598.5|44578.5|44600.5|44580.5|44600.5|44580.5|44598|44578|0
1644370770000|2022-02-09 01:39:30|44598|44578|44598|44578|44598|44578|44598|44578|1
1644370780000|2022-02-09 01:39:40|44600.5|44580.5|44598|44578|44600.5|44580.5|44598|44578|1
1644370790000|2022-02-09 01:39:50|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|44600.5|44580.5|0
1644370800000|2022-02-09 01:40:00|44602.5|44582.5|44612.5|44592.5|44612.5|44592.5|44602.5|44582.5|27
1644370810000|2022-02-09 01:40:10|44614.5|44594.5|44618|44598|44618|44598|44613|44593|7
1644370820000|2022-02-09 01:40:20|44620|44600|44637.5|44617.5|44637.5|44617.5|44620|44600|13
1644370830000|2022-02-09 01:40:30|44640|44620|44637.5|44617.5|44640|44620|44637.5|44617.5|3
1644370840000|2022-02-09 01:40:40|44635|44615|44624.5|44604.5|44635|44615|44624.5|44604.5|13
1644370850000|2022-02-09 01:40:50|44625|44605|44632.5|44612.5|44632.5|44612.5|44618|44598|1
1644370860000|2022-02-09 01:41:00|44632|44612|44627|44607|44632|44612|44627|44607|2
1644370870000|2022-02-09 01:41:10|44629|44609|44622.5|44602.5|44629.5|44609.5|44622.5|44602.5|1
1644370880000|2022-02-09 01:41:20|44623|44603|44627.5|44607.5|44628|44608|44623|44603|1
1644370890000|2022-02-09 01:41:30|44627|44607|44623|44603|44627.5|44607.5|44623|44603|0
1644370900000|2022-02-09 01:41:40|44625.5|44605.5|44632|44612|44632.5|44612.5|44625.5|44605.5|1
1644370910000|2022-02-09 01:41:50|44628|44608|44632.5|44612.5|44632.5|44612.5|44627.5|44607.5|0
1644370920000|2022-02-09 01:42:00|44635|44615|44637.5|44617.5|44638|44618|44632.5|44612.5|10
1644370930000|2022-02-09 01:42:10|44638|44618|44642.5|44622.5|44642.5|44622.5|44637.5|44617.5|4
1644370940000|2022-02-09 01:42:20|44637.5|44617.5|44643|44623|44645.5|44625.5|44637.5|44617.5|17
1644370950000|2022-02-09 01:42:30|44645|44625|44650|44630|44650|44630|44645|44625|3
1644370960000|2022-02-09 01:42:40|||||||||1
1644370970000|2022-02-09 01:42:50|44650.5|44630.5|44652.5|44632.5|44655|44635|44650.5|44630.5|3
1644370980000|2022-02-09 01:43:00|44653|44633|44653|44633|44657.5|44637.5|44650.5|44630.5|12
1644370990000|2022-02-09 01:43:10|44655|44635|44649.5|44629.5|44655|44635|44649.5|44629.5|4
1644371000000|2022-02-09 01:43:20|44647.5|44627.5|44647.5|44627.5|44651.5|44631.5|44645|44625|0
1644371010000|2022-02-09 01:43:30|44648|44628|44653|44633|44653|44633|44648|44628|3
1644371020000|2022-02-09 01:43:40|44652.5|44632.5|44650|44630|44652.5|44632.5|44650|44630|3
1644371030000|2022-02-09 01:43:50|||||||||2
1644371040000|2022-02-09 01:44:00|44652|44632|44653|44633|44653|44633|44650|44630|3
1644371050000|2022-02-09 01:44:10|44652.5|44632.5|44655.5|44635.5|44655.5|44635.5|44650.5|44630.5|1
1644371060000|2022-02-09 01:44:20|44657.5|44637.5|44660|44640|44662.5|44642.5|44657.5|44637.5|3
1644371070000|2022-02-09 01:44:30|44657.5|44637.5|44653|44633|44660|44640|44651|44631|2
1644371080000|2022-02-09 01:44:40|44651|44631|44652.5|44632.5|44652.5|44632.5|44648|44628|1
1644371090000|2022-02-09 01:44:50|44653|44633|44662.5|44642.5|44662.5|44642.5|44653|44633|1
1644371100000|2022-02-09 01:45:00|44662|44642|44667.5|44647.5|44667.5|44647.5|44660|44640|3
1644371110000|2022-02-09 01:45:10|44665.5|44645.5|44667.5|44647.5|44668|44648|44665|44645|4
1644371120000|2022-02-09 01:45:20|44663|44643|44657.5|44637.5|44663|44643|44655|44635|4
1644371130000|2022-02-09 01:45:30|44655|44635|44653|44633|44655|44635|44650|44630|0
1644371140000|2022-02-09 01:45:40|44652.5|44632.5|44655|44635|44655.5|44635.5|44652.5|44632.5|2
1644371150000|2022-02-09 01:45:50|44652.5|44632.5|44650|44630|44653|44633|44650|44630|3
1644371160000|2022-02-09 01:46:00|44648|44628|44637.5|44617.5|44648|44628|44635|44615|15
1644371170000|2022-02-09 01:46:10|44637|44617|44637.5|44617.5|44637.5|44617.5|44635|44615|1
1644371180000|2022-02-09 01:46:20|44638|44618|44630|44610|44640|44620|44627.5|44607.5|10
1644371190000|2022-02-09 01:46:30|44632.5|44612.5|44637.5|44617.5|44637.5|44617.5|44632.5|44612.5|3
1644371200000|2022-02-09 01:46:40|44635.5|44615.5|44637.5|44617.5|44637.5|44617.5|44635|44615|2
1644371210000|2022-02-09 01:46:50|44640|44620|44640|44620|44640|44620|44640|44620|0
1644371220000|2022-02-09 01:47:00|44637.5|44617.5|44655|44635|44655|44635|44637.5|44617.5|10
1644371230000|2022-02-09 01:47:10|44652.5|44632.5|44657.5|44637.5|44657.5|44637.5|44652.5|44632.5|2
1644371250000|2022-02-09 01:47:30|44655|44635|44655|44635|44655|44635|44655|44635|1
1644371260000|2022-02-09 01:47:40|44652.5|44632.5|44647|44627|44652.5|44632.5|44647|44627|0
1644371270000|2022-02-09 01:47:50|44645|44625|44635|44615|44645|44625|44633|44613|4
1644371280000|2022-02-09 01:48:00|44634.5|44614.5|44632.5|44612.5|44635|44615|44632.5|44612.5|2
1644371290000|2022-02-09 01:48:10|44637.5|44617.5|44637.5|44617.5|44640|44620|44637.5|44617.5|5
1644371300000|2022-02-09 01:48:20|44642.5|44622.5|44637.5|44617.5|44642.5|44622.5|44637.5|44617.5|3
1644371310000|2022-02-09 01:48:30|44632.5|44612.5|44623.5|44603.5|44632.5|44612.5|44623.5|44603.5|6
1644371320000|2022-02-09 01:48:40|44624|44604|44630.5|44610.5|44630.5|44610.5|44624|44604|2
1644371330000|2022-02-09 01:48:50|44629.5|44609.5|44627.5|44607.5|44629.5|44609.5|44627.5|44607.5|1
1644371340000|2022-02-09 01:49:00|44630|44610|44630|44610|44632.5|44612.5|44630|44610|2
1644371350000|2022-02-09 01:49:10|44630.5|44610.5|44625|44605|44632|44612|44625|44605|0
1644371360000|2022-02-09 01:49:20|44625.5|44605.5|44623|44603|44627.5|44607.5|44623|44603|1
1644371380000|2022-02-09 01:49:40|44627.5|44607.5|44628|44608|44628|44608|44627.5|44607.5|0
1644371390000|2022-02-09 01:49:50|44628.5|44608.5|44630.5|44610.5|44630.5|44610.5|44628.5|44608.5|1
1644371400000|2022-02-09 01:50:00|44631|44611|44638|44618|44638|44618|44630.5|44610.5|3
1644371410000|2022-02-09 01:50:10|44638.5|44618.5|44642.5|44622.5|44642.5|44622.5|44638.5|44618.5|2
1644371430000|2022-02-09 01:50:30|||||||||2
1644371440000|2022-02-09 01:50:40|44643|44623|44638|44618|44645|44625|44638|44618|10
1644371450000|2022-02-09 01:50:50|44637|44617|44632.5|44612.5|44637|44617|44632.5|44612.5|1
1644371460000|2022-02-09 01:51:00|44635|44615|44635|44615|44635|44615|44633|44613|6
1644371470000|2022-02-09 01:51:10|44633|44613|44635.5|44615.5|44635.5|44615.5|44630.5|44610.5|0
1644371480000|2022-02-09 01:51:20|44635|44615|44638|44618|44638|44618|44633|44613|0
1644371490000|2022-02-09 01:51:30|44637.5|44617.5|44625|44605|44640|44620|44625|44605|5
1644371500000|2022-02-09 01:51:40|44620|44600|44620|44600|44620|44600|44620|44600|0
1644371510000|2022-02-09 01:51:50|44617.5|44597.5|44617.5|44597.5|44619.5|44599.5|44617.5|44597.5|0
1644371520000|2022-02-09 01:52:00|44615|44595|44614.5|44594.5|44615|44595|44614.5|44594.5|3
1644371530000|2022-02-09 01:52:10|44612|44592|44602.5|44582.5|44612|44592|44602.5|44582.5|2
1644371540000|2022-02-09 01:52:20|44598|44578|44597.5|44577.5|44598|44578|44597.5|44577.5|10
1644371550000|2022-02-09 01:52:30|44597|44577|44592.5|44572.5|44597|44577|44592.5|44572.5|4
1644371570000|2022-02-09 01:52:50|||||||||3
1644371590000|2022-02-09 01:53:10|44590.5|44570.5|44587.5|44567.5|44590.5|44570.5|44587.5|44567.5|1
1644371600000|2022-02-09 01:53:20|44585.5|44565.5|44580.5|44560.5|44585.5|44565.5|44580.5|44560.5|4
1644371610000|2022-02-09 01:53:30|44585|44565|44590|44570|44590|44570|44585|44565|4
1644371620000|2022-02-09 01:53:40|44587.5|44567.5|44590|44570|44590|44570|44587.5|44567.5|2
1644371630000|2022-02-09 01:53:50|44589.5|44569.5|44585|44565|44589.5|44569.5|44585|44565|2
1644371640000|2022-02-09 01:54:00|44582.5|44562.5|44580.5|44560.5|44582.5|44562.5|44580.5|44560.5|0
1644371660000|2022-02-09 01:54:20|||||||||1
1644371680000|2022-02-09 01:54:40|44585|44565|44585|44565|44585|44565|44585|44565|4
1644371690000|2022-02-09 01:54:50|44587.5|44567.5|44592.5|44572.5|44592.5|44572.5|44587.5|44567.5|2
1644371700000|2022-02-09 01:55:00|44595|44575|44595|44575|44597.5|44577.5|44592.5|44572.5|3
1644371710000|2022-02-09 01:55:10|44593|44573|44587|44567|44593|44573|44587|44567|3
1644371720000|2022-02-09 01:55:20|44586.5|44566.5|44567.5|44547.5|44586.5|44566.5|44567.5|44547.5|17
1644371730000|2022-02-09 01:55:30|44570.5|44550.5|44569|44549|44572.5|44552.5|44568|44548|6
1644371740000|2022-02-09 01:55:40|44571|44551|44568|44548|44571|44551|44568|44548|1
1644371750000|2022-02-09 01:55:50|44566|44546|44561|44541|44566|44546|44561|44541|11
1644371760000|2022-02-09 01:56:00|44563.5|44543.5|44563.5|44543.5|44566|44546|44563.5|44543.5|9
1644371770000|2022-02-09 01:56:10|44561|44541|44553.5|44533.5|44561|44541|44553.5|44533.5|4
1644371780000|2022-02-09 01:56:20|44551|44531|44553.5|44533.5|44556.5|44536.5|44551|44531|11
1644371790000|2022-02-09 01:56:30|44554.5|44534.5|44561|44541|44561|44541|44553.5|44533.5|4
1644371800000|2022-02-09 01:56:40|44558.5|44538.5|44558.5|44538.5|44561|44541|44558.5|44538.5|1
1644371810000|2022-02-09 01:56:50|44552|44532|44549|44529|44552|44532|44548.5|44528.5|10
1644371820000|2022-02-09 01:57:00|44554|44534|44558.5|44538.5|44558.5|44538.5|44554|44534|9
1644371830000|2022-02-09 01:57:10|44559|44539|44561|44541|44561|44541|44558.5|44538.5|1
1644371840000|2022-02-09 01:57:20|44560.5|44540.5|44558.5|44538.5|44563.5|44543.5|44558.5|44538.5|1
1644371860000|2022-02-09 01:57:40|44559|44539|44559|44539|44559|44539|44559|44539|0
1644371870000|2022-02-09 01:57:50|44558.5|44538.5|44561|44541|44561|44541|44558.5|44538.5|0
1644371880000|2022-02-09 01:58:00|44559|44539|44561|44541|44561|44541|44559|44539|0
1644371890000|2022-02-09 01:58:10|44558.5|44538.5|44556|44536|44558.5|44538.5|44555.5|44535.5|14
1644371900000|2022-02-09 01:58:20|44555.5|44535.5|44551|44531|44556|44536|44551|44531|1
1644371910000|2022-02-09 01:58:30|44549|44529|44549|44529|44549|44529|44549|44529|0
1644371920000|2022-02-09 01:58:40|44551|44531|44553.5|44533.5|44553.5|44533.5|44551|44531|1
1644371930000|2022-02-09 01:58:50|44553|44533|44558.5|44538.5|44558.5|44538.5|44551|44531|0
1644371940000|2022-02-09 01:59:00|44556|44536|44553.5|44533.5|44558.5|44538.5|44553.5|44533.5|7
1644371950000|2022-02-09 01:59:10|44551|44531|44551|44531|44551|44531|44551|44531|0
1644371960000|2022-02-09 01:59:20|44548.5|44528.5|44551|44531|44551|44531|44548.5|44528.5|1
1644371970000|2022-02-09 01:59:30|44550.5|44530.5|44551|44531|44551|44531|44548.5|44528.5|0
1644371980000|2022-02-09 01:59:40|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|44551.5|44531.5|0
1644371990000|2022-02-09 01:59:50|44549|44529|44551|44531|44551|44531|44548.5|44528.5|3
1644372000000|2022-02-09 02:00:00|44550.5|44530.5|44548.5|44528.5|44551|44531|44548.5|44528.5|10
1644372010000|2022-02-09 02:00:10|44551|44531|44556|44536|44558|44538|44548.5|44528.5|5
1644372020000|2022-02-09 02:00:20|44554|44534|44563.5|44543.5|44563.5|44543.5|44553.5|44533.5|6
1644372030000|2022-02-09 02:00:30|44566|44546|44561|44541|44566|44546|44561|44541|10
1644372040000|2022-02-09 02:00:40|44558.5|44538.5|44559|44539|44559|44539|44558.5|44538.5|3
1644372050000|2022-02-09 02:00:50|44561|44541|44561|44541|44561|44541|44561|44541|5
1644372060000|2022-02-09 02:01:00|44558.5|44538.5|44558|44538|44558.5|44538.5|44558|44538|7
1644372070000|2022-02-09 02:01:10|44556|44536|44556|44536|44558.5|44538.5|44553.5|44533.5|4
1644372080000|2022-02-09 02:01:20|44556.5|44536.5|44556|44536|44558.5|44538.5|44556|44536|1
1644372090000|2022-02-09 02:01:30|44554|44534|44554|44534|44556|44536|44553.5|44533.5|1
1644372100000|2022-02-09 02:01:40|44553.5|44533.5|44554|44534|44554|44534|44553.5|44533.5|0
1644372110000|2022-02-09 02:01:50|44553.5|44533.5|44558.5|44538.5|44558.5|44538.5|44553.5|44533.5|1
1644372120000|2022-02-09 02:02:00|44559|44539|44564|44544|44564|44544|44559|44539|3
1644372130000|2022-02-09 02:02:10|44566|44546|44568|44548|44568|44548|44563.5|44543.5|5
1644372140000|2022-02-09 02:02:20|44566|44546|44566|44546|44566|44546|44563.5|44543.5|1
1644372150000|2022-02-09 02:02:30|44563.5|44543.5|44566|44546|44566|44546|44561|44541|2
1644372160000|2022-02-09 02:02:40|44565.5|44545.5|44566|44546|44566|44546|44563.5|44543.5|0
1644372180000|2022-02-09 02:03:00|44568.5|44548.5|44569|44549|44569|44549|44568.5|44548.5|4
1644372190000|2022-02-09 02:03:10|44569.5|44549.5|44574|44554|44574|44554|44569.5|44549.5|13
1644372200000|2022-02-09 02:03:20|44574.5|44554.5|44574|44554|44576.5|44556.5|44574|44554|0
1644372210000|2022-02-09 02:03:30|44574.5|44554.5|44576.5|44556.5|44577|44557|44574.5|44554.5|4
1644372220000|2022-02-09 02:03:40|44574|44554|44574|44554|44574|44554|44574|44554|3
1644372230000|2022-02-09 02:03:50|44576.5|44556.5|44577|44557|44577|44557|44574|44554|2
1644372240000|2022-02-09 02:04:00|44579|44559|44581|44561|44589|44569|44579|44559|19
1644372250000|2022-02-09 02:04:10|44586|44566|44576.5|44556.5|44586|44566|44576.5|44556.5|4
1644372260000|2022-02-09 02:04:20|44574.5|44554.5|44578.5|44558.5|44579|44559|44574.5|44554.5|1
1644372270000|2022-02-09 02:04:30|44578|44558|44578.5|44558.5|44578.5|44558.5|44576.5|44556.5|3
1644372280000|2022-02-09 02:04:40|44579|44559|44579|44559|44579|44559|44579|44559|2
1644372290000|2022-02-09 02:04:50|44581|44561|44581.5|44561.5|44581.5|44561.5|44581|44561|1
1644372300000|2022-02-09 02:05:00|44582|44562|44584|44564|44584|44564|44581.5|44561.5|4
1644372310000|2022-02-09 02:05:10|44581.5|44561.5|44586|44566|44586|44566|44581.5|44561.5|0
1644372320000|2022-02-09 02:05:20|44586.5|44566.5|44586|44566|44588.5|44568.5|44586|44566|2
1644372330000|2022-02-09 02:05:30|44585.5|44565.5|44583.5|44563.5|44585.5|44565.5|44583.5|44563.5|2
1644372350000|2022-02-09 02:05:50|44581|44561|44581|44561|44581|44561|44581|44561|0
1644372360000|2022-02-09 02:06:00|44578.5|44558.5|44569|44549|44578.5|44558.5|44569|44549|3
1644372370000|2022-02-09 02:06:10|44568.5|44548.5|44571.5|44551.5|44571.5|44551.5|44568.5|44548.5|2
1644372380000|2022-02-09 02:06:20|44573.5|44553.5|44581.5|44561.5|44581.5|44561.5|44573.5|44553.5|7
1644372390000|2022-02-09 02:06:30|44582|44562|44583.5|44563.5|44586|44566|44581|44561|3
1644372400000|2022-02-09 02:06:40|44581|44561|44581|44561|44586|44566|44578.5|44558.5|2
1644372410000|2022-02-09 02:06:50|44583|44563|44583.5|44563.5|44583.5|44563.5|44583|44563|0
1644372420000|2022-02-09 02:07:00|44581|44561|44583.5|44563.5|44583.5|44563.5|44581|44561|3
1644372430000|2022-02-09 02:07:10|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|10
1644372450000|2022-02-09 02:07:30|44578|44558|44576|44556|44578|44558|44576|44556|4
1644372470000|2022-02-09 02:07:50|44573.5|44553.5|44573.5|44553.5|44576|44556|44573.5|44553.5|1
1644372480000|2022-02-09 02:08:00|44573|44553|44571|44551|44573|44553|44570.5|44550.5|5
1644372490000|2022-02-09 02:08:10|44570.5|44550.5|44570.5|44550.5|44570.5|44550.5|44568|44548|2
1644372500000|2022-02-09 02:08:20|44571.5|44551.5|44571.5|44551.5|44573.5|44553.5|44569|44549|3
1644372510000|2022-02-09 02:08:30|44571|44551|44571.5|44551.5|44573.5|44553.5|44568.5|44548.5|2
1644372520000|2022-02-09 02:08:40|44573.5|44553.5|44574|44554|44574|44554|44573.5|44553.5|0
1644372540000|2022-02-09 02:09:00|44576|44556|44574|44554|44576.5|44556.5|44574|44554|2
1644372550000|2022-02-09 02:09:10|44576.5|44556.5|44574|44554|44578|44558|44574|44554|0
1644372560000|2022-02-09 02:09:20|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44574|44554|0
1644372570000|2022-02-09 02:09:30|44576.5|44556.5|44573.5|44553.5|44578.5|44558.5|44573.5|44553.5|9
1644372580000|2022-02-09 02:09:40|44574|44554|44570.5|44550.5|44574|44554|44570.5|44550.5|1
1644372590000|2022-02-09 02:09:50|44568.5|44548.5|44568.5|44548.5|44568.5|44548.5|44565.5|44545.5|4
1644372600000|2022-02-09 02:10:00|44569|44549|44581.5|44561.5|44581.5|44561.5|44569|44549|7
1644372610000|2022-02-09 02:10:10|44583.5|44563.5|44581|44561|44583.5|44563.5|44581|44561|6
1644372630000|2022-02-09 02:10:30|44581.5|44561.5|44583.5|44563.5|44583.5|44563.5|44581.5|44561.5|2
1644372640000|2022-02-09 02:10:40|||||||||1
1644372650000|2022-02-09 02:10:50|44579|44559|44579|44559|44581.5|44561.5|44579|44559|2
1644372660000|2022-02-09 02:11:00|44581|44561|44583.5|44563.5|44583.5|44563.5|44578.5|44558.5|1
1644372670000|2022-02-09 02:11:10|44581|44561|44583.5|44563.5|44583.5|44563.5|44581|44561|0
1644372700000|2022-02-09 02:11:40|44581|44561|44581|44561|44583.5|44563.5|44581|44561|1
1644372710000|2022-02-09 02:11:50|44581.5|44561.5|44586|44566|44586|44566|44581.5|44561.5|1
1644372720000|2022-02-09 02:12:00|44585.5|44565.5|44583.5|44563.5|44585.5|44565.5|44583.5|44563.5|0
1644372730000|2022-02-09 02:12:10|44580|44560|44568.5|44548.5|44580|44560|44568.5|44548.5|5
1644372740000|2022-02-09 02:12:20|||||||||3
1644372750000|2022-02-09 02:12:30|44563.5|44543.5|44561|44541|44563.5|44543.5|44559|44539|8
1644372760000|2022-02-09 02:12:40|44561.5|44541.5|44563.5|44543.5|44563.5|44543.5|44558.5|44538.5|0
1644372770000|2022-02-09 02:12:50|44559|44539|44563.5|44543.5|44563.5|44543.5|44559|44539|0
1644372780000|2022-02-09 02:13:00|44561.5|44541.5|44566|44546|44566|44546|44559.5|44539.5|1
1644372790000|2022-02-09 02:13:10|44568.5|44548.5|44568.5|44548.5|44571|44551|44568.5|44548.5|1
1644372800000|2022-02-09 02:13:20|44569|44549|44568.5|44548.5|44571|44551|44566|44546|9
1644372810000|2022-02-09 02:13:30|44571|44551|44571|44551|44571|44551|44571|44551|1
1644372820000|2022-02-09 02:13:40|44573.5|44553.5|44573.5|44553.5|44573.5|44553.5|44571|44551|1
1644372840000|2022-02-09 02:14:00|44575.5|44555.5|44578|44558|44578|44558|44575.5|44555.5|2
1644372850000|2022-02-09 02:14:10|44577.5|44557.5|44573.5|44553.5|44577.5|44557.5|44573.5|44553.5|0
1644372860000|2022-02-09 02:14:20|44571|44551|44571|44551|44571|44551|44571|44551|2
1644372870000|2022-02-09 02:14:30|44570.5|44550.5|44568.5|44548.5|44570.5|44550.5|44568.5|44548.5|0
1644372880000|2022-02-09 02:14:40|44571|44551|44568.5|44548.5|44571|44551|44568.5|44548.5|0
1644372890000|2022-02-09 02:14:50|44571|44551|44573.5|44553.5|44573.5|44553.5|44568.5|44548.5|6
1644372900000|2022-02-09 02:15:00|44575.5|44555.5|44578|44558|44578|44558|44573.5|44553.5|2
1644372910000|2022-02-09 02:15:10|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|44578.5|44558.5|1
1644372920000|2022-02-09 02:15:20|44579|44559|44581|44561|44581|44561|44579|44559|1
1644372950000|2022-02-09 02:15:50|44576|44556|44575.5|44555.5|44576|44556|44575.5|44555.5|7
1644372960000|2022-02-09 02:16:00|44576|44556|44576|44556|44576|44556|44574|44554|2
1644372970000|2022-02-09 02:16:10|44574|44554|44574|44554|44574|44554|44574|44554|0
1644372980000|2022-02-09 02:16:20|44576|44556|44576|44556|44576|44556|44576|44556|0
1644372990000|2022-02-09 02:16:30|44571|44551|44573.5|44553.5|44573.5|44553.5|44571|44551|3
1644373020000|2022-02-09 02:17:00|||||||||2
1644373060000|2022-02-09 02:17:40|44573|44553|44568|44548|44573|44553|44568|44548|9
1644373070000|2022-02-09 02:17:50|44565.5|44545.5|44565.5|44545.5|44565.5|44545.5|44565.5|44545.5|0
1644373080000|2022-02-09 02:18:00|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|2
1644373090000|2022-02-09 02:18:10|||||||||1
1644373120000|2022-02-09 02:18:40|44561|44541|44561|44541|44561|44541|44561|44541|2
1644373130000|2022-02-09 02:18:50|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|44563.5|44543.5|1
1644373140000|2022-02-09 02:19:00|44564|44544|44561.5|44541.5|44564.5|44544.5|44561.5|44541.5|3
1644373150000|2022-02-09 02:19:10|44561|44541|44561|44541|44561|44541|44559|44539|1
1644373160000|2022-02-09 02:19:20|||||||||2
1644373170000|2022-02-09 02:19:30|||||||||8
1644373180000|2022-02-09 02:19:40|44563.5|44543.5|44566|44546|44566|44546|44563.5|44543.5|2
1644373190000|2022-02-09 02:19:50|44566.5|44546.5|44571|44551|44571|44551|44566|44546|3
1644373200000|2022-02-09 02:20:00|44573.5|44553.5|44578.5|44558.5|44578.5|44558.5|44573.5|44553.5|3
1644373210000|2022-02-09 02:20:10|||||||||6
1644373220000|2022-02-09 02:20:20|44576.5|44556.5|44573.5|44553.5|44576.5|44556.5|44573.5|44553.5|5
1644373230000|2022-02-09 02:20:30|44571|44551|44571|44551|44571|44551|44571|44551|0
1644373240000|2022-02-09 02:20:40|44567|44547|44567|44547|44567|44547|44564.5|44544.5|1
1644373260000|2022-02-09 02:21:00|44569.5|44549.5|44571.5|44551.5|44571.5|44551.5|44569.5|44549.5|0
1644373270000|2022-02-09 02:21:10|44569.5|44549.5|44570|44550|44571.5|44551.5|44569.5|44549.5|3
1644373280000|2022-02-09 02:21:20|44572|44552|44570|44550|44572|44552|44570|44550|1
1644373290000|2022-02-09 02:21:30|44572|44552|44574.5|44554.5|44574.5|44554.5|44570|44550|0
1644373300000|2022-02-09 02:21:40|44572|44552|44574.5|44554.5|44574.5|44554.5|44572|44552|2
1644373310000|2022-02-09 02:21:50|44575|44555|44575|44555|44575|44555|44575|44555|0
1644373330000|2022-02-09 02:22:10|44574.5|44554.5|44574.5|44554.5|44575|44555|44574.5|44554.5|1
1644373340000|2022-02-09 02:22:20|44575|44555|44575|44555|44575|44555|44575|44555|2
1644373350000|2022-02-09 02:22:30|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|4
1644373380000|2022-02-09 02:23:00|44572|44552|44564.5|44544.5|44572|44552|44564.5|44544.5|11
1644373390000|2022-02-09 02:23:10|44567|44547|44567|44547|44567|44547|44565|44545|2
1644373400000|2022-02-09 02:23:20|44569|44549|44569|44549|44569|44549|44569|44549|1
1644373410000|2022-02-09 02:23:30|44572.5|44552.5|44572.5|44552.5|44574.5|44554.5|44572.5|44552.5|4
1644373420000|2022-02-09 02:23:40|44574.5|44554.5|44574.5|44554.5|44575|44555|44572.5|44552.5|2
1644373430000|2022-02-09 02:23:50|44575|44555|44575|44555|44575|44555|44575|44555|0
1644373440000|2022-02-09 02:24:00|44582|44562|44580|44560|44582|44562|44577.5|44557.5|3
1644373450000|2022-02-09 02:24:10|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|0
1644373460000|2022-02-09 02:24:20|44580|44560|44579.5|44559.5|44580|44560|44579.5|44559.5|1
1644373470000|2022-02-09 02:24:30|44577.5|44557.5|44579.5|44559.5|44579.5|44559.5|44577.5|44557.5|0
1644373480000|2022-02-09 02:24:40|44577.5|44557.5|44579.5|44559.5|44579.5|44559.5|44577.5|44557.5|0
1644373490000|2022-02-09 02:24:50|44580|44560|44580|44560|44580|44560|44580|44560|0
1644373500000|2022-02-09 02:25:00|44582|44562|44582|44562|44582|44562|44580|44560|2
1644373510000|2022-02-09 02:25:10|44582.5|44562.5|44584.5|44564.5|44584.5|44564.5|44582|44562|3
1644373520000|2022-02-09 02:25:20|44587|44567|44582|44562|44587|44567|44582|44562|3
1644373530000|2022-02-09 02:25:30|44577|44557|44577|44557|44577|44557|44577|44557|0
1644373540000|2022-02-09 02:25:40|44579.5|44559.5|44575|44555|44580|44560|44575|44555|14
1644373550000|2022-02-09 02:25:50|44574.5|44554.5|44575|44555|44575|44555|44574.5|44554.5|0
1644373560000|2022-02-09 02:26:00|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|1
1644373580000|2022-02-09 02:26:20|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|1
1644373590000|2022-02-09 02:26:30|44584|44564|44579.5|44559.5|44584|44564|44579.5|44559.5|4
1644373600000|2022-02-09 02:26:40|44577|44557|44574|44554|44577|44557|44574|44554|4
1644373610000|2022-02-09 02:26:50|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|0
1644373620000|2022-02-09 02:27:00|44577|44557|44584.5|44564.5|44587|44567|44575|44555|13
1644373630000|2022-02-09 02:27:10|44587|44567|44584.5|44564.5|44587|44567|44584.5|44564.5|1
1644373640000|2022-02-09 02:27:20|44587|44567|44587|44567|44587|44567|44587|44567|0
1644373670000|2022-02-09 02:27:50|44586.5|44566.5|44587|44567|44587|44567|44586.5|44566.5|1
1644373680000|2022-02-09 02:28:00|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|1
1644373700000|2022-02-09 02:28:20|44590|44570|44589.5|44569.5|44590|44570|44589.5|44569.5|0
1644373720000|2022-02-09 02:28:40|44590|44570|44590|44570|44590|44570|44590|44570|1
1644373730000|2022-02-09 02:28:50|44589.5|44569.5|44590|44570|44590|44570|44589.5|44569.5|1
1644373740000|2022-02-09 02:29:00|44589.5|44569.5|44590|44570|44590|44570|44589.5|44569.5|1
1644373750000|2022-02-09 02:29:10|44592.5|44572.5|44595|44575|44595|44575|44590|44570|1
1644373760000|2022-02-09 02:29:20|44595.5|44575.5|44597.5|44577.5|44597.5|44577.5|44595|44575|3
1644373770000|2022-02-09 02:29:30|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|5
1644373780000|2022-02-09 02:29:40|||||||||1
1644373790000|2022-02-09 02:29:50|||||||||1
1644373800000|2022-02-09 02:30:00|44600|44580|44597.5|44577.5|44602|44582|44594|44574|11
1644373810000|2022-02-09 02:30:10|44595.5|44575.5|44594.5|44574.5|44597|44577|44592.5|44572.5|8
1644373830000|2022-02-09 02:30:30|44592|44572|44592|44572|44592|44572|44592|44572|0
1644373840000|2022-02-09 02:30:40|44591.5|44571.5|44580|44560|44592|44572|44579.5|44559.5|4
1644373850000|2022-02-09 02:30:50|44579.5|44559.5|44584.5|44564.5|44585|44565|44579.5|44559.5|2
1644373860000|2022-02-09 02:31:00|44587|44567|44590|44570|44590|44570|44587|44567|5
1644373870000|2022-02-09 02:31:10|44589.5|44569.5|44590|44570|44590|44570|44589.5|44569.5|2
1644373880000|2022-02-09 02:31:20|44589.5|44569.5|44586.5|44566.5|44590|44570|44586.5|44566.5|10
1644373890000|2022-02-09 02:31:30|44584.5|44564.5|44584.5|44564.5|44584.5|44564.5|44579.5|44559.5|2
1644373900000|2022-02-09 02:31:40|44584|44564|44572|44552|44584|44564|44572|44552|11
1644373910000|2022-02-09 02:31:50|44570|44550|44574.5|44554.5|44574.5|44554.5|44569.5|44549.5|2
1644373920000|2022-02-09 02:32:00|44577|44557|44577|44557|44579.5|44559.5|44576.5|44556.5|3
1644373930000|2022-02-09 02:32:10|44572|44552|44567|44547|44575|44555|44567|44547|4
1644373940000|2022-02-09 02:32:20|44566.5|44546.5|44557|44537|44566.5|44546.5|44557|44537|9
1644373950000|2022-02-09 02:32:30|44556.5|44536.5|44557|44537|44557.5|44537.5|44556.5|44536.5|1
1644373960000|2022-02-09 02:32:40|44557.5|44537.5|44567|44547|44567.5|44547.5|44557.5|44537.5|10
1644373970000|2022-02-09 02:32:50|44572|44552|44572|44552|44572|44552|44572|44552|3
1644373980000|2022-02-09 02:33:00|44572.5|44552.5|44577|44557|44577|44557|44572.5|44552.5|1
1644373990000|2022-02-09 02:33:10|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|44576.5|44556.5|0
1644374000000|2022-02-09 02:33:20|44577|44557|44574|44554|44577|44557|44574|44554|0
1644374010000|2022-02-09 02:33:30|44572.5|44552.5|44574.5|44554.5|44574.5|44554.5|44572|44552|3
1644374020000|2022-02-09 02:33:40|44575|44555|44577|44557|44579.5|44559.5|44575|44555|7
1644374030000|2022-02-09 02:33:50|44576.5|44556.5|44572|44552|44576.5|44556.5|44572|44552|3
1644374040000|2022-02-09 02:34:00|44569.5|44549.5|44573|44553|44573|44553|44565|44545|9
1644374050000|2022-02-09 02:34:10|44575.5|44555.5|44574.5|44554.5|44577.5|44557.5|44573|44553|0
1644374060000|2022-02-09 02:34:20|44575|44555|44575|44555|44575|44555|44575|44555|0
1644374070000|2022-02-09 02:34:30|44574.5|44554.5|44575|44555|44577|44557|44574.5|44554.5|21
1644374080000|2022-02-09 02:34:40|44579|44559|44584|44564|44584|44564|44579|44559|3
1644374090000|2022-02-09 02:34:50|44584.5|44564.5|44590.5|44570.5|44591|44571|44584.5|44564.5|2
1644374100000|2022-02-09 02:35:00|44590|44570|44583.5|44563.5|44591|44571|44583.5|44563.5|1
1644374110000|2022-02-09 02:35:10|44581|44561|44574|44554|44581|44561|44573.5|44553.5|2
1644374120000|2022-02-09 02:35:20|44573.5|44553.5|44574|44554|44574|44554|44573.5|44553.5|0
1644374130000|2022-02-09 02:35:30|44573.5|44553.5|44570.5|44550.5|44573.5|44553.5|44570.5|44550.5|1
1644374140000|2022-02-09 02:35:40|44568.5|44548.5|44563.5|44543.5|44568.5|44548.5|44563.5|44543.5|3
1644374160000|2022-02-09 02:36:00|44561|44541|44556|44536|44561|44541|44555.5|44535.5|5
1644374170000|2022-02-09 02:36:10|44553.5|44533.5|44556|44536|44556|44536|44553.5|44533.5|2
1644374180000|2022-02-09 02:36:20|44558|44538|44558.5|44538.5|44558.5|44538.5|44556|44536|2
1644374190000|2022-02-09 02:36:30|44556|44536|44556|44536|44558.5|44538.5|44556|44536|0
1644374200000|2022-02-09 02:36:40|44556.5|44536.5|44558.5|44538.5|44558.5|44538.5|44556|44536|0
1644374210000|2022-02-09 02:36:50|44556|44536|44556|44536|44556|44536|44556|44536|5
1644374220000|2022-02-09 02:37:00|44559|44539|44559|44539|44559|44539|44559|44539|2
1644374230000|2022-02-09 02:37:10|44558.5|44538.5|44558.5|44538.5|44559|44539|44558.5|44538.5|32
1644374240000|2022-02-09 02:37:20|44559|44539|44559|44539|44559|44539|44558.5|44538.5|1
1644374250000|2022-02-09 02:37:30|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|44558.5|44538.5|4
1644374260000|2022-02-09 02:37:40|44559|44539|44564|44544|44564|44544|44559|44539|8
1644374270000|2022-02-09 02:37:50|44566|44546|44564|44544|44566|44546|44564|44544|1
1644374280000|2022-02-09 02:38:00|44563.5|44543.5|44566|44546|44566|44546|44563.5|44543.5|0
1644374290000|2022-02-09 02:38:10|44563.5|44543.5|44561|44541|44566|44546|44561|44541|5
1644374300000|2022-02-09 02:38:20|44560.5|44540.5|44563.5|44543.5|44563.5|44543.5|44560.5|44540.5|0
1644374320000|2022-02-09 02:38:40|44567.5|44547.5|44570.5|44550.5|44570.5|44550.5|44567.5|44547.5|4
1644374330000|2022-02-09 02:38:50|44568.5|44548.5|44573.5|44553.5|44573.5|44553.5|44568.5|44548.5|1
1644374340000|2022-02-09 02:39:00|44576|44556|44576|44556|44576|44556|44576|44556|2
1644374350000|2022-02-09 02:39:10|44578|44558|44579|44559|44579|44559|44578|44558|3
1644374360000|2022-02-09 02:39:20|44579.5|44559.5|44583.5|44563.5|44583.5|44563.5|44578.5|44558.5|4
1644374380000|2022-02-09 02:39:40|44584|44564|44588|44568|44588|44568|44583.5|44563.5|5
1644374390000|2022-02-09 02:39:50|44586|44566|44588.5|44568.5|44588.5|44568.5|44586|44566|1
1644374410000|2022-02-09 02:40:10|44591|44571|44591|44571|44591|44571|44591|44571|2
1644374420000|2022-02-09 02:40:20|44589|44569|44589|44569|44591|44571|44589|44569|1
1644374430000|2022-02-09 02:40:30|44591|44571|44593.5|44573.5|44593.5|44573.5|44589|44569|5
1644374440000|2022-02-09 02:40:40|44591.5|44571.5|44593.5|44573.5|44593.5|44573.5|44591.5|44571.5|5
1644374450000|2022-02-09 02:40:50|44594|44574|44593.5|44573.5|44594|44574|44593.5|44573.5|0
1644374460000|2022-02-09 02:41:00|44591.5|44571.5|44593.5|44573.5|44593.5|44573.5|44591.5|44571.5|2
1644374480000|2022-02-09 02:41:20|44594|44574|44594|44574|44594|44574|44594|44574|3
1644374490000|2022-02-09 02:41:30|44596|44576|44591.5|44571.5|44596|44576|44591.5|44571.5|0
1644374500000|2022-02-09 02:41:40|||||||||1
1644374510000|2022-02-09 02:41:50|44591|44571|44589|44569|44591|44571|44589|44569|4
1644374530000|2022-02-09 02:42:10|44591|44571|44591|44571|44591|44571|44591|44571|1
1644374540000|2022-02-09 02:42:20|44589|44569|44589|44569|44591|44571|44589|44569|1
1644374550000|2022-02-09 02:42:30|44588.5|44568.5|44589|44569|44589|44569|44588.5|44568.5|1
1644374560000|2022-02-09 02:42:40|44593.5|44573.5|44591.5|44571.5|44593.5|44573.5|44591.5|44571.5|0
1644374570000|2022-02-09 02:42:50|44593.5|44573.5|44594|44574|44594|44574|44591.5|44571.5|0
1644374580000|2022-02-09 02:43:00|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|0
1644374590000|2022-02-09 02:43:10|44594|44574|44594|44574|44594|44574|44594|44574|1
1644374610000|2022-02-09 02:43:30|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|44593.5|44573.5|0
1644374630000|2022-02-09 02:43:50|44591.5|44571.5|44593.5|44573.5|44593.5|44573.5|44589|44569|13
1644374640000|2022-02-09 02:44:00|44594|44574|44598.5|44578.5|44598.5|44578.5|44594|44574|6
1644374650000|2022-02-09 02:44:10|||||||||4
1644374670000|2022-02-09 02:44:30|||||||||1
1644374680000|2022-02-09 02:44:40|44599|44579|44601|44581|44601|44581|44599|44579|0
1644374690000|2022-02-09 02:44:50|44598.5|44578.5|44601|44581|44601|44581|44598.5|44578.5|1
1644374700000|2022-02-09 02:45:00|44602|44582|44607|44587|44607|44587|44602|44582|9
1644374710000|2022-02-09 02:45:10|44606.5|44586.5|44607|44587|44607|44587|44606.5|44586.5|0
1644374720000|2022-02-09 02:45:20|44611.5|44591.5|44633.5|44613.5|44638.5|44618.5|44611.5|44591.5|29
1644374730000|2022-02-09 02:45:30|44634|44614|44633.5|44613.5|44634|44614|44633.5|44613.5|2
1644374740000|2022-02-09 02:45:40|44633|44613|44631.5|44611.5|44635.5|44615.5|44629|44609|4
1644374750000|2022-02-09 02:45:50|44632|44612|44631.5|44611.5|44633.5|44613.5|44631.5|44611.5|0
1644374760000|2022-02-09 02:46:00|44633.5|44613.5|44628.5|44608.5|44633.5|44613.5|44628.5|44608.5|2
1644374770000|2022-02-09 02:46:10|44626|44606|44623.5|44603.5|44628.5|44608.5|44623.5|44603.5|13
1644374780000|2022-02-09 02:46:20|44625.5|44605.5|44628.5|44608.5|44629|44609|44625.5|44605.5|10
1644374790000|2022-02-09 02:46:30|44629|44609|44628.5|44608.5|44631.5|44611.5|44628.5|44608.5|3
1644374800000|2022-02-09 02:46:40|44629|44609|44638.5|44618.5|44638.5|44618.5|44628.5|44608.5|6
1644374810000|2022-02-09 02:46:50|44636.5|44616.5|44629|44609|44636.5|44616.5|44629|44609|6
1644374820000|2022-02-09 02:47:00|44628.5|44608.5|44624|44604|44628.5|44608.5|44624|44604|7
1644374830000|2022-02-09 02:47:10|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|1
1644374840000|2022-02-09 02:47:20|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|0
1644374850000|2022-02-09 02:47:30|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|44621.5|44601.5|6
1644374860000|2022-02-09 02:47:40|44621|44601|44618.5|44598.5|44621.5|44601.5|44618.5|44598.5|6
1644374870000|2022-02-09 02:47:50|44616.5|44596.5|44622.5|44602.5|44622.5|44602.5|44616.5|44596.5|8
1644374880000|2022-02-09 02:48:00|44627.5|44607.5|44629|44609|44632|44612|44627|44607|14
1644374890000|2022-02-09 02:48:10|44632|44612|44632|44612|44634.5|44614.5|44629.5|44609.5|7
1644374900000|2022-02-09 02:48:20|44629.5|44609.5|44629.5|44609.5|44632|44612|44629.5|44609.5|6
1644374910000|2022-02-09 02:48:30|44627|44607|44632|44612|44632|44612|44627|44607|2
1644374920000|2022-02-09 02:48:40|44631.5|44611.5|44629.5|44609.5|44631.5|44611.5|44626.5|44606.5|2
1644374930000|2022-02-09 02:48:50|44627|44607|44634.5|44614.5|44634.5|44614.5|44627|44607|4
1644374940000|2022-02-09 02:49:00|44636.5|44616.5|44634|44614|44637|44617|44634|44614|4
1644374950000|2022-02-09 02:49:10|44632|44612|44629.5|44609.5|44634.5|44614.5|44629.5|44609.5|10
1644374960000|2022-02-09 02:49:20|44634.5|44614.5|44634.5|44614.5|44634.5|44614.5|44629.5|44609.5|5
1644374970000|2022-02-09 02:49:30|44635|44615|44634.5|44614.5|44635|44615|44634.5|44614.5|3
1644374980000|2022-02-09 02:49:40|||||||||5
1644374990000|2022-02-09 02:49:50|44630|44610|44630|44610|44634.5|44614.5|44629.5|44609.5|4
1644375000000|2022-02-09 02:50:00|44629.5|44609.5|44635|44615|44637|44617|44629.5|44609.5|3
1644375010000|2022-02-09 02:50:10|44634.5|44614.5|44634.5|44614.5|44637|44617|44634.5|44614.5|0
1644375020000|2022-02-09 02:50:20|44637|44617|44634.5|44614.5|44637|44617|44634.5|44614.5|3
1644375060000|2022-02-09 02:51:00|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|44636.5|44616.5|0
1644375080000|2022-02-09 02:51:20|44634.5|44614.5|44631.5|44611.5|44634.5|44614.5|44627|44607|12
1644375090000|2022-02-09 02:51:30|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|0
1644375100000|2022-02-09 02:51:40|44630|44610|44629.5|44609.5|44630|44610|44629.5|44609.5|2
1644375110000|2022-02-09 02:51:50|44629|44609|44627|44607|44629|44609|44627|44607|4
1644375120000|2022-02-09 02:52:00|44629|44609|44627|44607|44632|44612|44627|44607|2
1644375130000|2022-02-09 02:52:10|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|44629.5|44609.5|0
1644375160000|2022-02-09 02:52:40|44627|44607|44622|44602|44627|44607|44622|44602|5
1644375170000|2022-02-09 02:52:50|44622.5|44602.5|44624.5|44604.5|44624.5|44604.5|44622|44602|1
1644375180000|2022-02-09 02:53:00|44627|44607|44627|44607|44627|44607|44627|44607|0
1644375190000|2022-02-09 02:53:10|44627.5|44607.5|44629.5|44609.5|44629.5|44609.5|44627.5|44607.5|3
1644375200000|2022-02-09 02:53:20|44627.5|44607.5|44630|44610|44632|44612|44627.5|44607.5|3
1644375210000|2022-02-09 02:53:30|44632|44612|44634.5|44614.5|44634.5|44614.5|44632|44612|0
1644375220000|2022-02-09 02:53:40|44630|44610|44629.5|44609.5|44630|44610|44629.5|44609.5|3
1644375240000|2022-02-09 02:54:00|44630|44610|44629.5|44609.5|44630|44610|44629.5|44609.5|1
1644375250000|2022-02-09 02:54:10|||||||||1
1644375270000|2022-02-09 02:54:30|44627|44607|44629.5|44609.5|44629.5|44609.5|44627|44607|1
1644375280000|2022-02-09 02:54:40|44629|44609|44627|44607|44629|44609|44627|44607|0
1644375300000|2022-02-09 02:55:00|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44622|44602|3
1644375310000|2022-02-09 02:55:10|||||||||3
1644375320000|2022-02-09 02:55:20|||||||||1
1644375330000|2022-02-09 02:55:30|44625|44605|44634.5|44614.5|44634.5|44614.5|44625|44605|11
1644375340000|2022-02-09 02:55:40|||||||||4
1644375350000|2022-02-09 02:55:50|44636.5|44616.5|44637|44617|44637|44617|44634.5|44614.5|2
1644375360000|2022-02-09 02:56:00|44637.5|44617.5|44639.5|44619.5|44639.5|44619.5|44637|44617|3
1644375370000|2022-02-09 02:56:10|44637|44617|44637|44617|44637|44617|44637|44617|2
1644375380000|2022-02-09 02:56:20|44634.5|44614.5|44634.5|44614.5|44636.5|44616.5|44634.5|44614.5|1
1644375390000|2022-02-09 02:56:30|44635|44615|44639.5|44619.5|44639.5|44619.5|44635|44615|0
1644375400000|2022-02-09 02:56:40|44637|44617|44634.5|44614.5|44637|44617|44634.5|44614.5|1
1644375410000|2022-02-09 02:56:50|44634|44614|44629.5|44609.5|44634|44614|44629.5|44609.5|6
1644375420000|2022-02-09 02:57:00|44627|44607|44624.5|44604.5|44627|44607|44622|44602|8
1644375430000|2022-02-09 02:57:10|44624|44604|44622|44602|44624|44604|44619.5|44599.5|2
1644375440000|2022-02-09 02:57:20|44621.5|44601.5|44619.5|44599.5|44621.5|44601.5|44617.5|44597.5|2
1644375450000|2022-02-09 02:57:30|44620|44600|44620|44600|44620|44600|44620|44600|2
1644375460000|2022-02-09 02:57:40|44619.5|44599.5|44622|44602|44622|44602|44619.5|44599.5|1
1644375470000|2022-02-09 02:57:50|44619.5|44599.5|44617|44597|44620|44600|44617|44597|2
1644375480000|2022-02-09 02:58:00|44616.5|44596.5|44614.5|44594.5|44616.5|44596.5|44614.5|44594.5|9
1644375490000|2022-02-09 02:58:10|44615|44595|44617|44597|44619.5|44599.5|44614.5|44594.5|4
1644375500000|2022-02-09 02:58:20|44619.5|44599.5|44619.5|44599.5|44622|44602|44617|44597|6
1644375510000|2022-02-09 02:58:30|44619|44599|44616.5|44596.5|44619.5|44599.5|44616.5|44596.5|6
1644375520000|2022-02-09 02:58:40|44617.5|44597.5|44614.5|44594.5|44617.5|44597.5|44614.5|44594.5|23
1644375530000|2022-02-09 02:58:50|44614|44594|44612|44592|44614.5|44594.5|44612|44592|2
1644375540000|2022-02-09 02:59:00|44614.5|44594.5|44609.5|44589.5|44614.5|44594.5|44609.5|44589.5|5
1644375550000|2022-02-09 02:59:10|44610|44590|44609.5|44589.5|44612|44592|44609.5|44589.5|5
1644375560000|2022-02-09 02:59:20|44614.5|44594.5|44607|44587|44614.5|44594.5|44607|44587|2
1644375570000|2022-02-09 02:59:30|44607.5|44587.5|44607|44587|44609.5|44589.5|44607|44587|1
1644375580000|2022-02-09 02:59:40|44607.5|44587.5|44609|44589|44609.5|44589.5|44607|44587|6
1644375590000|2022-02-09 02:59:50|44607|44587|44604.5|44584.5|44609|44589|44604.5|44584.5|20
1644375600000|2022-02-09 03:00:00|44605|44585|44599|44579|44609.5|44589.5|44599|44579|55
1644375610000|2022-02-09 03:00:10|44597|44577|44604.5|44584.5|44604.5|44584.5|44597|44577|8
1644375620000|2022-02-09 03:00:20|44602|44582|44592.5|44572.5|44602|44582|44592|44572|15
1644375630000|2022-02-09 03:00:30|44594.5|44574.5|44592|44572|44594.5|44574.5|44589.5|44569.5|5
1644375640000|2022-02-09 03:00:40|44592.5|44572.5|44597|44577|44597|44577|44592.5|44572.5|9
1644375650000|2022-02-09 03:00:50|44599.5|44579.5|44597|44577|44599.5|44579.5|44594.5|44574.5|2
1644375660000|2022-02-09 03:01:00|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|3
1644375670000|2022-02-09 03:01:10|44600|44580|44602.5|44582.5|44602.5|44582.5|44599.5|44579.5|6
1644375680000|2022-02-09 03:01:20|44603|44583|44607|44587|44607|44587|44603|44583|4
1644375690000|2022-02-09 03:01:30|44609.5|44589.5|44607|44587|44609.5|44589.5|44607|44587|0
1644375700000|2022-02-09 03:01:40|44609.5|44589.5|44612|44592|44612|44592|44607.5|44587.5|2
1644375710000|2022-02-09 03:01:50|44614.5|44594.5|44617|44597|44617|44597|44612|44592|1
1644375720000|2022-02-09 03:02:00|44616.5|44596.5|44611.5|44591.5|44616.5|44596.5|44611.5|44591.5|11
1644375730000|2022-02-09 03:02:10|44614|44594|44619.5|44599.5|44619.5|44599.5|44614|44594|6
1644375740000|2022-02-09 03:02:20|44620|44600|44622|44602|44622|44602|44619.5|44599.5|1
1644375750000|2022-02-09 03:02:30|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|0
1644375760000|2022-02-09 03:02:40|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|44626.5|44606.5|1
1644375770000|2022-02-09 03:02:50|44627|44607|44626.5|44606.5|44629.5|44609.5|44626.5|44606.5|12
1644375780000|2022-02-09 03:03:00|44629|44609|44624.5|44604.5|44629|44609|44624.5|44604.5|9
1644375790000|2022-02-09 03:03:10|||||||||5
1644375800000|2022-02-09 03:03:20|44624|44604|44622.5|44602.5|44624|44604|44622.5|44602.5|17
1644375810000|2022-02-09 03:03:30|44624.5|44604.5|44627|44607|44627|44607|44624.5|44604.5|2
1644375820000|2022-02-09 03:03:40|44629|44609|44627|44607|44629.5|44609.5|44627|44607|17
1644375830000|2022-02-09 03:03:50|44627.5|44607.5|44629.5|44609.5|44629.5|44609.5|44627.5|44607.5|0
1644375840000|2022-02-09 03:04:00|44630.5|44610.5|44639.5|44619.5|44639.5|44619.5|44630.5|44610.5|13
1644375850000|2022-02-09 03:04:10|44634.5|44614.5|44639.5|44619.5|44639.5|44619.5|44634.5|44614.5|10
1644375860000|2022-02-09 03:04:20|44637.5|44617.5|44634.5|44614.5|44637.5|44617.5|44634.5|44614.5|1
1644375870000|2022-02-09 03:04:30|||||||||4
1644375880000|2022-02-09 03:04:40|44635|44615|44635|44615|44636.5|44616.5|44634.5|44614.5|23
1644375890000|2022-02-09 03:04:50|44636.5|44616.5|44634.5|44614.5|44639.5|44619.5|44631.5|44611.5|38
1644375900000|2022-02-09 03:05:00|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|10
1644375910000|2022-02-09 03:05:10|44637|44617|44627|44607|44637|44617|44627|44607|8
1644375920000|2022-02-09 03:05:20|44626.5|44606.5|44624.5|44604.5|44626.5|44606.5|44622|44602|10
1644375930000|2022-02-09 03:05:30|44631|44611|44634.5|44614.5|44639.5|44619.5|44630.5|44610.5|20
1644375940000|2022-02-09 03:05:40|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|44639.5|44619.5|14
1644375950000|2022-02-09 03:05:50|44635.5|44615.5|44640|44620|44642.5|44622.5|44635.5|44615.5|21
1644375960000|2022-02-09 03:06:00|44639.5|44619.5|44634.5|44614.5|44639.5|44619.5|44631.5|44611.5|70
1644375980000|2022-02-09 03:06:20|44634|44614|44632|44612|44634|44614|44632|44612|4
1644375990000|2022-02-09 03:06:30|44629.5|44609.5|44627|44607|44629.5|44609.5|44627|44607|0
1644376000000|2022-02-09 03:06:40|44627.5|44607.5|44629.5|44609.5|44629.5|44609.5|44627.5|44607.5|0
1644376010000|2022-02-09 03:06:50|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|44624.5|44604.5|2
1644376020000|2022-02-09 03:07:00|44625|44605|44626.5|44606.5|44629.5|44609.5|44625|44605|4
1644376040000|2022-02-09 03:07:20|||||||||1
1644376050000|2022-02-09 03:07:30|44627|44607|44624.5|44604.5|44629|44609|44624|44604|9
1644376060000|2022-02-09 03:07:40|44627|44607|44627|44607|44627|44607|44624.5|44604.5|2
1644376070000|2022-02-09 03:07:50|44624.5|44604.5|44629.5|44609.5|44629.5|44609.5|44624.5|44604.5|5
1644376080000|2022-02-09 03:08:00|44631.5|44611.5|44635|44615|44635|44615|44629.5|44609.5|6
1644376090000|2022-02-09 03:08:10|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|0
1644376100000|2022-02-09 03:08:20|44635|44615|44642|44622|44642|44622|44635|44615|2
1644376110000|2022-02-09 03:08:30|44642.5|44622.5|44645|44625|44645|44625|44642.5|44622.5|4
1644376120000|2022-02-09 03:08:40|44647|44627|44652|44632|44652|44632|44644.5|44624.5|4
1644376130000|2022-02-09 03:08:50|44654.5|44634.5|44654.5|44634.5|44659.5|44639.5|44654.5|44634.5|6
1644376140000|2022-02-09 03:09:00|44655|44635|44659.5|44639.5|44664.5|44644.5|44654.5|44634.5|22
1644376150000|2022-02-09 03:09:10|44660|44640|44660|44640|44660|44640|44660|44640|2
1644376160000|2022-02-09 03:09:20|44662|44642|44659.5|44639.5|44662|44642|44659.5|44639.5|4
1644376170000|2022-02-09 03:09:30|44656.5|44636.5|44657|44637|44657|44637|44656.5|44636.5|2
1644376180000|2022-02-09 03:09:40|44654.5|44634.5|44654.5|44634.5|44659.5|44639.5|44654.5|44634.5|0
1644376190000|2022-02-09 03:09:50|44657|44637|44654.5|44634.5|44657|44637|44654.5|44634.5|0
1644376200000|2022-02-09 03:10:00|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|7
1644376220000|2022-02-09 03:10:20|44662|44642|44664.5|44644.5|44664.5|44644.5|44660.5|44640.5|9
1644376230000|2022-02-09 03:10:30|44666.5|44646.5|44674.5|44654.5|44677.5|44657.5|44666.5|44646.5|12
1644376240000|2022-02-09 03:10:40|||||||||4
1644376250000|2022-02-09 03:10:50|||||||||13
1644376260000|2022-02-09 03:11:00|44676.5|44656.5|44677|44657|44677|44657|44674.5|44654.5|6
1644376270000|2022-02-09 03:11:10|||||||||2
1644376280000|2022-02-09 03:11:20|44677.5|44657.5|44677|44657|44679.5|44659.5|44677|44657|1
1644376290000|2022-02-09 03:11:30|44679|44659|44679.5|44659.5|44682|44662|44677|44657|0
1644376300000|2022-02-09 03:11:40|44682|44662|44684.5|44664.5|44684.5|44664.5|44679.5|44659.5|1
1644376310000|2022-02-09 03:11:50|44682|44662|44684.5|44664.5|44684.5|44664.5|44680|44660|2
1644376320000|2022-02-09 03:12:00|||||||||5
1644376330000|2022-02-09 03:12:10|44685|44665|44687|44667|44689.5|44669.5|44684.5|44664.5|5
1644376340000|2022-02-09 03:12:20|44686.5|44666.5|44684.5|44664.5|44686.5|44666.5|44684.5|44664.5|7
1644376350000|2022-02-09 03:12:30|||||||||3
1644376360000|2022-02-09 03:12:40|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|2
1644376370000|2022-02-09 03:12:50|44684|44664|44682|44662|44684|44664|44682|44662|11
1644376380000|2022-02-09 03:13:00|44681.5|44661.5|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|3
1644376400000|2022-02-09 03:13:20|44679|44659|44679|44659|44679|44659|44679|44659|3
1644376410000|2022-02-09 03:13:30|44676.5|44656.5|44674.5|44654.5|44676.5|44656.5|44674|44654|12
1644376420000|2022-02-09 03:13:40|44672|44652|44669.5|44649.5|44674.5|44654.5|44669.5|44649.5|14
1644376430000|2022-02-09 03:13:50|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44672.5|44652.5|11
1644376440000|2022-02-09 03:14:00|44675|44655|44674.5|44654.5|44676.5|44656.5|44674.5|44654.5|6
1644376450000|2022-02-09 03:14:10|44675|44655|44674.5|44654.5|44675|44655|44674.5|44654.5|16
1644376460000|2022-02-09 03:14:20|44672.5|44652.5|44674.5|44654.5|44674.5|44654.5|44670.5|44650.5|8
1644376490000|2022-02-09 03:14:50|||||||||3
1644376500000|2022-02-09 03:15:00|44676.5|44656.5|44674.5|44654.5|44676.5|44656.5|44672|44652|10
1644376510000|2022-02-09 03:15:10|44672|44652|44669|44649|44672.5|44652.5|44669|44649|1
1644376520000|2022-02-09 03:15:20|44667|44647|44662|44642|44667|44647|44662|44642|3
1644376530000|2022-02-09 03:15:30|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44655.5|44635.5|2
1644376540000|2022-02-09 03:15:40|44662|44642|44662|44642|44662|44642|44662|44642|5
1644376550000|2022-02-09 03:15:50|44659.5|44639.5|44657|44637|44659.5|44639.5|44657|44637|3
1644376560000|2022-02-09 03:16:00|44659|44639|44662|44642|44662|44642|44659|44639|2
1644376580000|2022-02-09 03:16:20|44664.5|44644.5|44662|44642|44664.5|44644.5|44659.5|44639.5|10
1644376590000|2022-02-09 03:16:30|44659.5|44639.5|44664|44644|44664.5|44644.5|44659.5|44639.5|8
1644376600000|2022-02-09 03:16:40|44662|44642|44664.5|44644.5|44664.5|44644.5|44659.5|44639.5|13
1644376610000|2022-02-09 03:16:50|44665|44645|44672|44652|44672|44652|44665|44645|6
1644376620000|2022-02-09 03:17:00|44670|44650|44669.5|44649.5|44672|44652|44669.5|44649.5|7
1644376630000|2022-02-09 03:17:10|44672|44652|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|9
1644376640000|2022-02-09 03:17:20|44674|44654|44674|44654|44674|44654|44674|44654|4
1644376660000|2022-02-09 03:17:40|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|2
1644376670000|2022-02-09 03:17:50|44667.5|44647.5|44664.5|44644.5|44669.5|44649.5|44664.5|44644.5|6
1644376680000|2022-02-09 03:18:00|44669|44649|44669.5|44649.5|44669.5|44649.5|44669|44649|6
1644376690000|2022-02-09 03:18:10|44669|44649|44664.5|44644.5|44669.5|44649.5|44664.5|44644.5|11
1644376700000|2022-02-09 03:18:20|44667|44647|44664.5|44644.5|44667|44647|44664.5|44644.5|8
1644376720000|2022-02-09 03:18:40|||||||||12
1644376730000|2022-02-09 03:18:50|44665|44645|44665|44645|44665|44645|44665|44645|6
1644376740000|2022-02-09 03:19:00|44667|44647|44667|44647|44667|44647|44667|44647|21
1644376750000|2022-02-09 03:19:10|44669.5|44649.5|44672|44652|44674.5|44654.5|44669.5|44649.5|21
1644376760000|2022-02-09 03:19:20|44670|44650|44669.5|44649.5|44670|44650|44669.5|44649.5|4
1644376770000|2022-02-09 03:19:30|||||||||7
1644376780000|2022-02-09 03:19:40|||||||||3
1644376790000|2022-02-09 03:19:50|44674|44654|44674|44654|44674|44654|44672|44652|11
1644376800000|2022-02-09 03:20:00|44674.5|44654.5|44679.5|44659.5|44679.5|44659.5|44674.5|44654.5|10
1644376810000|2022-02-09 03:20:10|44684|44664|44679.5|44659.5|44684.5|44664.5|44679.5|44659.5|5
1644376820000|2022-02-09 03:20:20|44684.5|44664.5|44675|44655|44684.5|44664.5|44675|44655|9
1644376830000|2022-02-09 03:20:30|44674.5|44654.5|44675|44655|44679.5|44659.5|44672.5|44652.5|16
1644376840000|2022-02-09 03:20:40|44674.5|44654.5|44674.5|44654.5|44675|44655|44674.5|44654.5|1
1644376850000|2022-02-09 03:20:50|44672.5|44652.5|44675|44655|44675|44655|44672.5|44652.5|1
1644376860000|2022-02-09 03:21:00|44674.5|44654.5|44675|44655|44677.5|44657.5|44674.5|44654.5|9
1644376870000|2022-02-09 03:21:10|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|3
1644376880000|2022-02-09 03:21:20|44674|44654|44674.5|44654.5|44674.5|44654.5|44672|44652|0
1644376890000|2022-02-09 03:21:30|44677|44657|44677|44657|44677|44657|44677|44657|0
1644376900000|2022-02-09 03:21:40|44676.5|44656.5|44672|44652|44676.5|44656.5|44672|44652|1
1644376920000|2022-02-09 03:22:00|44671.5|44651.5|44671.5|44651.5|44671.5|44651.5|44668.5|44648.5|7
1644376930000|2022-02-09 03:22:10|44669.5|44649.5|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|0
1644376940000|2022-02-09 03:22:20|44677|44657|44677|44657|44677|44657|44677|44657|0
1644376950000|2022-02-09 03:22:30|44675|44655|44672.5|44652.5|44675|44655|44672.5|44652.5|6
1644376960000|2022-02-09 03:22:40|44672|44652|44672|44652|44672|44652|44672|44652|0
1644376970000|2022-02-09 03:22:50|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|3
1644376980000|2022-02-09 03:23:00|44669|44649|44672|44652|44672|44652|44669|44649|5
1644377000000|2022-02-09 03:23:20|44670|44650|44670|44650|44670|44650|44670|44650|1
1644377010000|2022-02-09 03:23:30|44674.5|44654.5|44670|44650|44674.5|44654.5|44670|44650|1
1644377020000|2022-02-09 03:23:40|44672|44652|44674.5|44654.5|44674.5|44654.5|44670|44650|4
1644377030000|2022-02-09 03:23:50|44672.5|44652.5|44674.5|44654.5|44674.5|44654.5|44672.5|44652.5|1
1644377040000|2022-02-09 03:24:00|||||||||1
1644377050000|2022-02-09 03:24:10|44674|44654|44674|44654|44674|44654|44674|44654|12
1644377060000|2022-02-09 03:24:20|44674.5|44654.5|44675|44655|44675|44655|44674.5|44654.5|2
1644377070000|2022-02-09 03:24:30|44674.5|44654.5|44669.5|44649.5|44674.5|44654.5|44669.5|44649.5|4
1644377080000|2022-02-09 03:24:40|44670|44650|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|1
1644377090000|2022-02-09 03:24:50|44675|44655|44674.5|44654.5|44677|44657|44674.5|44654.5|7
1644377100000|2022-02-09 03:25:00|44672|44652|44662.5|44642.5|44672|44652|44662.5|44642.5|9
1644377110000|2022-02-09 03:25:10|44659.5|44639.5|44656.5|44636.5|44659.5|44639.5|44656.5|44636.5|14
1644377120000|2022-02-09 03:25:20|44654|44634|44652|44632|44654.5|44634.5|44652|44632|3
1644377130000|2022-02-09 03:25:30|||||||||5
1644377140000|2022-02-09 03:25:40|44651.5|44631.5|44654|44634|44654|44634|44651.5|44631.5|1
1644377150000|2022-02-09 03:25:50|44649.5|44629.5|44654.5|44634.5|44654.5|44634.5|44649.5|44629.5|9
1644377160000|2022-02-09 03:26:00|44655|44635|44654.5|44634.5|44655|44635|44654.5|44634.5|3
1644377170000|2022-02-09 03:26:10|44655.5|44635.5|44654.5|44634.5|44655.5|44635.5|44654.5|44634.5|4
1644377180000|2022-02-09 03:26:20|44655|44635|44654.5|44634.5|44655|44635|44654.5|44634.5|0
1644377190000|2022-02-09 03:26:30|44656.5|44636.5|44654.5|44634.5|44656.5|44636.5|44650|44630|10
1644377200000|2022-02-09 03:26:40|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44655|44635|12
1644377210000|2022-02-09 03:26:50|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44655|44635|9
1644377220000|2022-02-09 03:27:00|44657|44637|44659.5|44639.5|44659.5|44639.5|44657|44637|3
1644377230000|2022-02-09 03:27:10|||||||||3
1644377240000|2022-02-09 03:27:20|44659|44639|44653|44633|44659|44639|44653|44633|5
1644377250000|2022-02-09 03:27:30|44655|44635|44659.5|44639.5|44659.5|44639.5|44653|44633|6
1644377260000|2022-02-09 03:27:40|||||||||1
1644377270000|2022-02-09 03:27:50|44660|44640|44662|44642|44662|44642|44660|44640|0
1644377280000|2022-02-09 03:28:00|44659.5|44639.5|44662|44642|44662|44642|44659.5|44639.5|1
1644377300000|2022-02-09 03:28:20|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|44659.5|44639.5|8
1644377310000|2022-02-09 03:28:30|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|44657.5|44637.5|3
1644377320000|2022-02-09 03:28:40|44659|44639|44659.5|44639.5|44659.5|44639.5|44657|44637|0
1644377350000|2022-02-09 03:29:10|||||||||9
1644377360000|2022-02-09 03:29:20|44662|44642|44664.5|44644.5|44665|44645|44662|44642|9
1644377370000|2022-02-09 03:29:30|44662|44642|44664.5|44644.5|44664.5|44644.5|44662|44642|5
1644377380000|2022-02-09 03:29:40|44665|44645|44664.5|44644.5|44665|44645|44664.5|44644.5|51
1644377390000|2022-02-09 03:29:50|44664|44644|44664.5|44644.5|44664.5|44644.5|44662|44642|3
1644377400000|2022-02-09 03:30:00|||||||||14
1644377420000|2022-02-09 03:30:20|44669|44649|44669|44649|44669|44649|44669|44649|3
1644377430000|2022-02-09 03:30:30|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|44669.5|44649.5|0
1644377440000|2022-02-09 03:30:40|44669|44649|44669|44649|44669|44649|44669|44649|3
1644377450000|2022-02-09 03:30:50|44667|44647|44669.5|44649.5|44669.5|44649.5|44667|44647|7
1644377460000|2022-02-09 03:31:00|44672|44652|44669.5|44649.5|44672|44652|44669.5|44649.5|5
1644377470000|2022-02-09 03:31:10|44669|44649|44672|44652|44672|44652|44669|44649|6
1644377480000|2022-02-09 03:31:20|44670|44650|44670|44650|44674.5|44654.5|44669.5|44649.5|10
1644377490000|2022-02-09 03:31:30|44669.5|44649.5|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|2
1644377500000|2022-02-09 03:31:40|44674|44654|44670|44650|44674|44654|44670|44650|0
1644377510000|2022-02-09 03:31:50|44669.5|44649.5|44674.5|44654.5|44674.5|44654.5|44669.5|44649.5|2
1644377520000|2022-02-09 03:32:00|44672.5|44652.5|44672.5|44652.5|44674.5|44654.5|44672.5|44652.5|2
1644377530000|2022-02-09 03:32:10|44674.5|44654.5|44675|44655|44675|44655|44674.5|44654.5|1
1644377550000|2022-02-09 03:32:30|44677|44657|44679.5|44659.5|44679.5|44659.5|44677|44657|4
1644377570000|2022-02-09 03:32:50|44682|44662|44679.5|44659.5|44682|44662|44679.5|44659.5|2
1644377580000|2022-02-09 03:33:00|44680|44660|44679.5|44659.5|44682|44662|44679.5|44659.5|3
1644377590000|2022-02-09 03:33:10|||||||||1
1644377600000|2022-02-09 03:33:20|44679|44659|44677|44657|44679|44659|44677|44657|0
1644377610000|2022-02-09 03:33:30|44676.5|44656.5|44674|44654|44676.5|44656.5|44674|44654|2
1644377620000|2022-02-09 03:33:40|44673.5|44653.5|44675|44655|44675|44655|44671.5|44651.5|10
1644377630000|2022-02-09 03:33:50|44679|44659|44677|44657|44679.5|44659.5|44677|44657|1
1644377640000|2022-02-09 03:34:00|44679.5|44659.5|44677|44657|44679.5|44659.5|44677|44657|7
1644377670000|2022-02-09 03:34:30|44679.5|44659.5|44677|44657|44679.5|44659.5|44677|44657|1
1644377690000|2022-02-09 03:34:50|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|44679.5|44659.5|4
1644377700000|2022-02-09 03:35:00|44682|44662|44682|44662|44682|44662|44682|44662|0
1644377710000|2022-02-09 03:35:10|44684.5|44664.5|44692|44672|44692|44672|44684.5|44664.5|10
1644377720000|2022-02-09 03:35:20|44692.5|44672.5|44694.5|44674.5|44694.5|44674.5|44692.5|44672.5|1
1644377750000|2022-02-09 03:35:50|44697|44677|44697.5|44677.5|44697.5|44677.5|44697|44677|10
1644377760000|2022-02-09 03:36:00|||||||||2
1644377770000|2022-02-09 03:36:10|44702|44682|44704.5|44684.5|44704.5|44684.5|44702|44682|3
1644377780000|2022-02-09 03:36:20|44706.5|44686.5|44709.5|44689.5|44709.5|44689.5|44706.5|44686.5|19
1644377790000|2022-02-09 03:36:30|44711.5|44691.5|44709.5|44689.5|44711.5|44691.5|44707.5|44687.5|13
1644377800000|2022-02-09 03:36:40|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|1
1644377820000|2022-02-09 03:37:00|44705|44685|44704.5|44684.5|44707|44687|44704.5|44684.5|2
1644377830000|2022-02-09 03:37:10|44707|44687|44707|44687|44709.5|44689.5|44707|44687|6
1644377840000|2022-02-09 03:37:20|44709.5|44689.5|44714|44694|44714|44694|44709.5|44689.5|2
1644377850000|2022-02-09 03:37:30|44712|44692|44714|44694|44714|44694|44709.5|44689.5|1
1644377860000|2022-02-09 03:37:40|44712|44692|44714|44694|44714|44694|44712|44692|0
1644377870000|2022-02-09 03:37:50|44712|44692|44709.5|44689.5|44712|44692|44709|44689|3
1644377880000|2022-02-09 03:38:00|44707|44687|44707|44687|44707|44687|44707|44687|6
1644377890000|2022-02-09 03:38:10|44705|44685|44704.5|44684.5|44705|44685|44704.5|44684.5|2
1644377910000|2022-02-09 03:38:30|44707.5|44687.5|44707.5|44687.5|44707.5|44687.5|44707.5|44687.5|1
1644377920000|2022-02-09 03:38:40|||||||||3
1644377930000|2022-02-09 03:38:50|44705|44685|44707.5|44687.5|44707.5|44687.5|44705|44685|2
1644377940000|2022-02-09 03:39:00|44705|44685|44705|44685|44705|44685|44705|44685|1
1644377960000|2022-02-09 03:39:20|44704.5|44684.5|44704.5|44684.5|44705|44685|44704.5|44684.5|1
1644377970000|2022-02-09 03:39:30|44705|44685|44705|44685|44705|44685|44705|44685|1
1644377980000|2022-02-09 03:39:40|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|4
1644378000000|2022-02-09 03:40:00|44705|44685|44705|44685|44705|44685|44705|44685|3
1644378010000|2022-02-09 03:40:10|||||||||2
1644378050000|2022-02-09 03:40:50|||||||||1
1644378060000|2022-02-09 03:41:00|||||||||2
1644378080000|2022-02-09 03:41:20|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|1
1644378100000|2022-02-09 03:41:40|44712|44692|44712|44692|44712|44692|44712|44692|6
1644378110000|2022-02-09 03:41:50|44712.5|44692.5|44717.5|44697.5|44717.5|44697.5|44712.5|44692.5|3
1644378120000|2022-02-09 03:42:00|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644378130000|2022-02-09 03:42:10|||||||||3
1644378160000|2022-02-09 03:42:40|||||||||4
1644378170000|2022-02-09 03:42:50|||||||||3
1644378180000|2022-02-09 03:43:00|||||||||3
1644378190000|2022-02-09 03:43:10|||||||||1
1644378200000|2022-02-09 03:43:20|44719|44699|44719.5|44699.5|44719.5|44699.5|44719|44699|0
1644378240000|2022-02-09 03:44:00|44719|44699|44719|44699|44719.5|44699.5|44719|44699|1
1644378270000|2022-02-09 03:44:30|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|1
1644378280000|2022-02-09 03:44:40|44719|44699|44714|44694|44719|44699|44712|44692|2
1644378290000|2022-02-09 03:44:50|44712|44692|44710|44690|44714|44694|44710|44690|0
1644378300000|2022-02-09 03:45:00|44714|44694|44714.5|44694.5|44714.5|44694.5|44714|44694|2
1644378320000|2022-02-09 03:45:20|44715|44695|44715|44695|44715|44695|44715|44695|2
1644378350000|2022-02-09 03:45:50|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|0
1644378360000|2022-02-09 03:46:00|44715|44695|44715|44695|44715|44695|44715|44695|1
1644378390000|2022-02-09 03:46:30|44717.5|44697.5|44715|44695|44717.5|44697.5|44715|44695|3
1644378410000|2022-02-09 03:46:50|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|0
1644378420000|2022-02-09 03:47:00|||||||||1
1644378440000|2022-02-09 03:47:20|44715|44695|44717.5|44697.5|44717.5|44697.5|44715|44695|5
1644378450000|2022-02-09 03:47:30|44717|44697|44717.5|44697.5|44717.5|44697.5|44715.5|44695.5|0
1644378460000|2022-02-09 03:47:40|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|3
1644378470000|2022-02-09 03:47:50|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|0
1644378480000|2022-02-09 03:48:00|||||||||3
1644378520000|2022-02-09 03:48:40|44712.5|44692.5|44714.5|44694.5|44714.5|44694.5|44712.5|44692.5|2
1644378530000|2022-02-09 03:48:50|44712.5|44692.5|44710|44690|44714.5|44694.5|44710|44690|2
1644378540000|2022-02-09 03:49:00|44712|44692|44715|44695|44715|44695|44712|44692|5
1644378580000|2022-02-09 03:49:40|44717|44697|44702|44682|44717|44697|44699|44679|26
1644378590000|2022-02-09 03:49:50|44702.5|44682.5|44704.5|44684.5|44704.5|44684.5|44702.5|44682.5|0
1644378600000|2022-02-09 03:50:00|44704|44684|44699.5|44679.5|44704|44684|44697|44677|5
1644378610000|2022-02-09 03:50:10|44697|44677|44697|44677|44697|44677|44697|44677|2
1644378630000|2022-02-09 03:50:30|||||||||2
1644378640000|2022-02-09 03:50:40|||||||||5
1644378660000|2022-02-09 03:51:00|44699|44679|44699|44679|44699|44679|44699|44679|1
1644378670000|2022-02-09 03:51:10|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|0
1644378690000|2022-02-09 03:51:30|44700|44680|44699.5|44679.5|44700|44680|44699.5|44679.5|2
1644378710000|2022-02-09 03:51:50|44697|44677|44697|44677|44697|44677|44697|44677|2
1644378720000|2022-02-09 03:52:00|||||||||1
1644378730000|2022-02-09 03:52:10|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44694|44674|1
1644378780000|2022-02-09 03:53:00|44697|44677|44697|44677|44697|44677|44697|44677|1
1644378830000|2022-02-09 03:53:50|||||||||5
1644378870000|2022-02-09 03:54:30|||||||||4
1644378880000|2022-02-09 03:54:40|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|44699.5|44679.5|0
1644378890000|2022-02-09 03:54:50|||||||||4
1644378900000|2022-02-09 03:55:00|44700|44680|44699.5|44679.5|44700|44680|44699.5|44679.5|4
1644378910000|2022-02-09 03:55:10|44700|44680|44702|44682|44702|44682|44700|44680|0
1644378930000|2022-02-09 03:55:30|44701.5|44681.5|44699.5|44679.5|44701.5|44681.5|44697|44677|4
1644378940000|2022-02-09 03:55:40|44697.5|44677.5|44695|44675|44697.5|44677.5|44695|44675|1
1644378950000|2022-02-09 03:55:50|44697.5|44677.5|44697|44677|44702|44682|44697|44677|4
1644378990000|2022-02-09 03:56:30|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|2
1644379020000|2022-02-09 03:57:00|||||||||1
1644379070000|2022-02-09 03:57:50|44697|44677|44697|44677|44697|44677|44697|44677|1
1644379080000|2022-02-09 03:58:00|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|44696.5|44676.5|0
1644379090000|2022-02-09 03:58:10|||||||||1
1644379200000|2022-02-09 04:00:00|44697|44677|44699.5|44679.5|44699.5|44679.5|44697|44677|7
1644379210000|2022-02-09 04:00:10|44700|44680|44699.5|44679.5|44702|44682|44699.5|44679.5|1
1644379220000|2022-02-09 04:00:20|44700|44680|44699.5|44679.5|44702|44682|44699.5|44679.5|0
1644379260000|2022-02-09 04:01:00|44700|44680|44702|44682|44702|44682|44699.5|44679.5|0
1644379270000|2022-02-09 04:01:10|44699.5|44679.5|44699.5|44679.5|44702|44682|44699.5|44679.5|2
1644379280000|2022-02-09 04:01:20|44702|44682|44702|44682|44702|44682|44702|44682|0
1644379290000|2022-02-09 04:01:30|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|6
1644379340000|2022-02-09 04:02:20|44705|44685|44705|44685|44705|44685|44705|44685|1
1644379350000|2022-02-09 04:02:30|44707|44687|44707|44687|44707|44687|44707|44687|2
1644379430000|2022-02-09 04:03:50|||||||||3
1644379460000|2022-02-09 04:04:20|44707.5|44687.5|44707|44687|44709.5|44689.5|44707|44687|1
1644379490000|2022-02-09 04:04:50|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|0
1644379500000|2022-02-09 04:05:00|44705|44685|44707|44687|44707|44687|44705|44685|2
1644379510000|2022-02-09 04:05:10|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|0
1644379540000|2022-02-09 04:05:40|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|5
1644379560000|2022-02-09 04:06:00|44705|44685|44707|44687|44707|44687|44705|44685|1
1644379590000|2022-02-09 04:06:30|44705|44685|44709.5|44689.5|44709.5|44689.5|44705|44685|4
1644379610000|2022-02-09 04:06:50|44707|44687|44709.5|44689.5|44709.5|44689.5|44707|44687|3
1644379670000|2022-02-09 04:07:50|44709|44689|44709|44689|44709|44689|44709|44689|1
1644379690000|2022-02-09 04:08:10|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|1
1644379710000|2022-02-09 04:08:30|44709|44689|44709|44689|44709|44689|44709|44689|1
1644379720000|2022-02-09 04:08:40|44709.5|44689.5|44709.5|44689.5|44709.5|44689.5|44707|44687|0
1644379750000|2022-02-09 04:09:10|44709|44689|44709|44689|44709|44689|44709|44689|2
1644379770000|2022-02-09 04:09:30|44707|44687|44712|44692|44712.5|44692.5|44707|44687|2
1644379780000|2022-02-09 04:09:40|44714.5|44694.5|44712|44692|44714.5|44694.5|44712|44692|0
1644379790000|2022-02-09 04:09:50|44714|44694|44719.5|44699.5|44722|44702|44714|44694|4
1644379800000|2022-02-09 04:10:00|44722|44702|44724|44704|44724|44704|44719.5|44699.5|6
1644379810000|2022-02-09 04:10:10|44722.5|44702.5|44724.5|44704.5|44724.5|44704.5|44722|44702|1
1644379840000|2022-02-09 04:10:40|44722|44702|44722|44702|44722|44702|44722|44702|1
1644379850000|2022-02-09 04:10:50|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|1
1644379860000|2022-02-09 04:11:00|44720|44700|44722.5|44702.5|44722.5|44702.5|44720|44700|4
1644379900000|2022-02-09 04:11:40|||||||||1
1644379920000|2022-02-09 04:12:00|||||||||1
1644379960000|2022-02-09 04:12:40|44722|44702|44724.5|44704.5|44724.5|44704.5|44722|44702|5
1644379980000|2022-02-09 04:13:00|44725|44705|44727.5|44707.5|44727.5|44707.5|44725|44705|11
1644379990000|2022-02-09 04:13:10|44727|44707|44727|44707|44727|44707|44727|44707|6
1644380010000|2022-02-09 04:13:30|44722.5|44702.5|44722.5|44702.5|44723|44703|44722.5|44702.5|2
1644380040000|2022-02-09 04:14:00|44722|44702|44722|44702|44722|44702|44722|44702|0
1644380060000|2022-02-09 04:14:20|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|44721.5|44701.5|2
1644380080000|2022-02-09 04:14:40|44721|44701|44721|44701|44721|44701|44721|44701|1
1644380100000|2022-02-09 04:15:00|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|5
1644380120000|2022-02-09 04:15:20|44716.5|44696.5|44715|44695|44717|44697|44714.5|44694.5|3
1644380130000|2022-02-09 04:15:30|44717|44697|44717|44697|44717|44697|44717|44697|0
1644380140000|2022-02-09 04:15:40|||||||||4
1644380150000|2022-02-09 04:15:50|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|0
1644380170000|2022-02-09 04:16:10|||||||||11
1644380180000|2022-02-09 04:16:20|44717|44697|44717|44697|44719.5|44699.5|44717|44697|1
1644380190000|2022-02-09 04:16:30|44714.5|44694.5|44714.5|44694.5|44715|44695|44714.5|44694.5|6
1644380200000|2022-02-09 04:16:40|44717|44697|44717|44697|44717|44697|44717|44697|5
1644380230000|2022-02-09 04:17:10|44716.5|44696.5|44719.5|44699.5|44719.5|44699.5|44716.5|44696.5|1
1644380240000|2022-02-09 04:17:20|44720|44700|44719.5|44699.5|44720|44700|44719.5|44699.5|6
1644380250000|2022-02-09 04:17:30|||||||||1
1644380260000|2022-02-09 04:17:40|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|6
1644380270000|2022-02-09 04:17:50|44720|44700|44722.5|44702.5|44722.5|44702.5|44720|44700|0
1644380290000|2022-02-09 04:18:10|44720|44700|44720|44700|44720|44700|44720|44700|1
1644380340000|2022-02-09 04:19:00|44719.5|44699.5|44720|44700|44722.5|44702.5|44719.5|44699.5|4
1644380350000|2022-02-09 04:19:10|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644380360000|2022-02-09 04:19:20|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44720|44700|5
1644380400000|2022-02-09 04:20:00|44722|44702|44720|44700|44722|44702|44720|44700|3
1644380410000|2022-02-09 04:20:10|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644380420000|2022-02-09 04:20:20|||||||||1
1644380430000|2022-02-09 04:20:30|44720|44700|44720|44700|44720|44700|44720|44700|1
1644380440000|2022-02-09 04:20:40|44720.5|44700.5|44719.5|44699.5|44722.5|44702.5|44719.5|44699.5|1
1644380460000|2022-02-09 04:21:00|44717|44697|44719.5|44699.5|44719.5|44699.5|44717|44697|2
1644380480000|2022-02-09 04:21:20|||||||||3
1644380490000|2022-02-09 04:21:30|44720|44700|44720|44700|44720|44700|44720|44700|2
1644380510000|2022-02-09 04:21:50|44720.5|44700.5|44722.5|44702.5|44722.5|44702.5|44720.5|44700.5|0
1644380580000|2022-02-09 04:23:00|||||||||3
1644380590000|2022-02-09 04:23:10|||||||||9
1644380610000|2022-02-09 04:23:30|44725|44705|44725|44705|44725|44705|44725|44705|1
1644380620000|2022-02-09 04:23:40|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|1
1644380630000|2022-02-09 04:23:50|44722.5|44702.5|44720|44700|44724.5|44704.5|44720|44700|2
1644380640000|2022-02-09 04:24:00|44720.5|44700.5|44720|44700|44724.5|44704.5|44720|44700|4
1644380650000|2022-02-09 04:24:10|44720.5|44700.5|44720|44700|44724.5|44704.5|44720|44700|1
1644380670000|2022-02-09 04:24:30|44722|44702|44725|44705|44725|44705|44722|44702|1
1644380680000|2022-02-09 04:24:40|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|0
1644380690000|2022-02-09 04:24:50|44727|44707|44727|44707|44727|44707|44727|44707|1
1644380700000|2022-02-09 04:25:00|44726.5|44706.5|44724.5|44704.5|44727|44707|44724.5|44704.5|2
1644380710000|2022-02-09 04:25:10|44725|44705|44724.5|44704.5|44727|44707|44724.5|44704.5|0
1644380730000|2022-02-09 04:25:30|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1644380740000|2022-02-09 04:25:40|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|0
1644380750000|2022-02-09 04:25:50|44720|44700|44722.5|44702.5|44724.5|44704.5|44720|44700|2
1644380760000|2022-02-09 04:26:00|44722|44702|44720|44700|44722|44702|44720|44700|2
1644380780000|2022-02-09 04:26:20|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44722|44702|1
1644380790000|2022-02-09 04:26:30|44722|44702|44725|44705|44725|44705|44720|44700|0
1644380800000|2022-02-09 04:26:40|44724.5|44704.5|44720|44700|44724.5|44704.5|44720|44700|2
1644380810000|2022-02-09 04:26:50|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|2
1644380820000|2022-02-09 04:27:00|||||||||1
1644380830000|2022-02-09 04:27:10|44717|44697|44717|44697|44717|44697|44717|44697|0
1644380850000|2022-02-09 04:27:30|||||||||2
1644380860000|2022-02-09 04:27:40|||||||||1
1644380880000|2022-02-09 04:28:00|||||||||2
1644380920000|2022-02-09 04:28:40|||||||||4
1644380930000|2022-02-09 04:28:50|44719|44699|44719.5|44699.5|44719.5|44699.5|44719|44699|1
1644380940000|2022-02-09 04:29:00|||||||||1
1644380960000|2022-02-09 04:29:20|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|1
1644380990000|2022-02-09 04:29:50|44714|44694|44714|44694|44714|44694|44714|44694|2
1644381000000|2022-02-09 04:30:00|44714.5|44694.5|44714.5|44694.5|44716.5|44696.5|44712.5|44692.5|5
1644381010000|2022-02-09 04:30:10|44717|44697|44717|44697|44717|44697|44717|44697|1
1644381020000|2022-02-09 04:30:20|44717.5|44697.5|44719.5|44699.5|44719.5|44699.5|44717.5|44697.5|2
1644381070000|2022-02-09 04:31:10|||||||||1
1644381080000|2022-02-09 04:31:20|44717.5|44697.5|44719.5|44699.5|44719.5|44699.5|44717|44697|0
1644381090000|2022-02-09 04:31:30|||||||||3
1644381110000|2022-02-09 04:31:50|44717.5|44697.5|44714.5|44694.5|44717.5|44697.5|44714.5|44694.5|1
1644381120000|2022-02-09 04:32:00|44715|44695|44719.5|44699.5|44719.5|44699.5|44715|44695|1
1644381130000|2022-02-09 04:32:10|44717|44697|44717|44697|44717|44697|44717|44697|1
1644381140000|2022-02-09 04:32:20|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|0
1644381160000|2022-02-09 04:32:40|||||||||1
1644381180000|2022-02-09 04:33:00|44717|44697|44715|44695|44717|44697|44715|44695|2
1644381190000|2022-02-09 04:33:10|44717|44697|44714.5|44694.5|44717|44697|44714.5|44694.5|2
1644381210000|2022-02-09 04:33:30|||||||||2
1644381240000|2022-02-09 04:34:00|44712|44692|44714.5|44694.5|44714.5|44694.5|44712|44692|1
1644381250000|2022-02-09 04:34:10|||||||||4
1644381280000|2022-02-09 04:34:40|44712|44692|44712|44692|44712|44692|44712|44692|2
1644381320000|2022-02-09 04:35:20|44712.5|44692.5|44714.5|44694.5|44714.5|44694.5|44712.5|44692.5|0
1644381350000|2022-02-09 04:35:50|44714|44694|44714.5|44694.5|44714.5|44694.5|44714|44694|1
1644381360000|2022-02-09 04:36:00|||||||||2
1644381390000|2022-02-09 04:36:30|44715|44695|44717|44697|44717|44697|44715|44695|1
1644381400000|2022-02-09 04:36:40|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|44717.5|44697.5|0
1644381430000|2022-02-09 04:37:10|44717|44697|44717|44697|44717|44697|44717|44697|1
1644381440000|2022-02-09 04:37:20|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|1
1644381460000|2022-02-09 04:37:40|||||||||3
1644381470000|2022-02-09 04:37:50|44712|44692|44712|44692|44712|44692|44712|44692|0
1644381480000|2022-02-09 04:38:00|44712.5|44692.5|44714.5|44694.5|44714.5|44694.5|44712.5|44692.5|1
1644381500000|2022-02-09 04:38:20|44712.5|44692.5|44712|44692|44712.5|44692.5|44712|44692|1
1644381530000|2022-02-09 04:38:50|||||||||1
1644381540000|2022-02-09 04:39:00|44712.5|44692.5|44714.5|44694.5|44714.5|44694.5|44712|44692|1
1644381560000|2022-02-09 04:39:20|||||||||5
1644381600000|2022-02-09 04:40:00|||||||||4
1644381620000|2022-02-09 04:40:20|44717|44697|44717|44697|44717|44697|44717|44697|3
1644381640000|2022-02-09 04:40:40|||||||||1
1644381650000|2022-02-09 04:40:50|44719.5|44699.5|44717|44697|44719.5|44699.5|44717|44697|1
1644381670000|2022-02-09 04:41:10|44715|44695|44714.5|44694.5|44715|44695|44714.5|44694.5|0
1644381680000|2022-02-09 04:41:20|||||||||1
1644381700000|2022-02-09 04:41:40|||||||||1
1644381720000|2022-02-09 04:42:00|44712|44692|44712|44692|44712|44692|44712|44692|1
1644381750000|2022-02-09 04:42:30|44714.5|44694.5|44714|44694|44714.5|44694.5|44714|44694|0
1644381760000|2022-02-09 04:42:40|44712|44692|44712|44692|44712|44692|44712|44692|0
1644381770000|2022-02-09 04:42:50|44712.5|44692.5|44712|44692|44714.5|44694.5|44712|44692|0
1644381780000|2022-02-09 04:43:00|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|44714.5|44694.5|0
1644381790000|2022-02-09 04:43:10|44712|44692|44712|44692|44712|44692|44712|44692|1
1644381800000|2022-02-09 04:43:20|44712.5|44692.5|44714.5|44694.5|44714.5|44694.5|44712.5|44692.5|0
1644381830000|2022-02-09 04:43:50|||||||||1
1644381840000|2022-02-09 04:44:00|44717|44697|44717|44697|44717|44697|44717|44697|1
1644381960000|2022-02-09 04:46:00|44719.5|44699.5|44724.5|44704.5|44724.5|44704.5|44719.5|44699.5|12
1644381990000|2022-02-09 04:46:30|||||||||1
1644382000000|2022-02-09 04:46:40|44724|44704|44724|44704|44724|44704|44724|44704|0
1644382010000|2022-02-09 04:46:50|44724.5|44704.5|44724|44704|44724.5|44704.5|44724|44704|2
1644382030000|2022-02-09 04:47:10|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|0
1644382040000|2022-02-09 04:47:20|44724|44704|44724.5|44704.5|44724.5|44704.5|44724|44704|0
1644382050000|2022-02-09 04:47:30|44724|44704|44724|44704|44724|44704|44724|44704|0
1644382070000|2022-02-09 04:47:50|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|2
1644382080000|2022-02-09 04:48:00|44722|44702|44722|44702|44722|44702|44722|44702|2
1644382120000|2022-02-09 04:48:40|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644382140000|2022-02-09 04:49:00|44720|44700|44722|44702|44722|44702|44720|44700|1
1644382160000|2022-02-09 04:49:20|44719.5|44699.5|44720|44700|44720|44700|44719.5|44699.5|1
1644382180000|2022-02-09 04:49:40|44720.5|44700.5|44722.5|44702.5|44722.5|44702.5|44720.5|44700.5|0
1644382190000|2022-02-09 04:49:50|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|2
1644382200000|2022-02-09 04:50:00|||||||||1
1644382250000|2022-02-09 04:50:50|||||||||1
1644382280000|2022-02-09 04:51:20|||||||||1
1644382300000|2022-02-09 04:51:40|||||||||1
1644382310000|2022-02-09 04:51:50|44722|44702|44722|44702|44722|44702|44722|44702|1
1644382320000|2022-02-09 04:52:00|44722.5|44702.5|44724.5|44704.5|44724.5|44704.5|44722|44702|0
1644382390000|2022-02-09 04:53:10|||||||||1
1644382420000|2022-02-09 04:53:40|44722|44702|44718|44698|44722|44702|44718|44698|2
1644382430000|2022-02-09 04:53:50|44720|44700|44720|44700|44720|44700|44718|44698|1
1644382440000|2022-02-09 04:54:00|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1644382450000|2022-02-09 04:54:10|44720.5|44700.5|44720|44700|44720.5|44700.5|44720|44700|1
1644382480000|2022-02-09 04:54:40|44720.5|44700.5|44722.5|44702.5|44722.5|44702.5|44720.5|44700.5|0
1644382490000|2022-02-09 04:54:50|44720.5|44700.5|44720|44700|44720.5|44700.5|44720|44700|2
1644382500000|2022-02-09 04:55:00|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|2
1644382520000|2022-02-09 04:55:20|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|1
1644382550000|2022-02-09 04:55:50|44727|44707|44727|44707|44727|44707|44727|44707|2
1644382560000|2022-02-09 04:56:00|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|0
1644382570000|2022-02-09 04:56:10|44727|44707|44727|44707|44727|44707|44727|44707|0
1644382590000|2022-02-09 04:56:30|||||||||3
1644382610000|2022-02-09 04:56:50|44729.5|44709.5|44732|44712|44732|44712|44729.5|44709.5|7
1644382620000|2022-02-09 04:57:00|44734|44714|44729.5|44709.5|44734|44714|44729.5|44709.5|4
1644382640000|2022-02-09 04:57:20|44728.5|44708.5|44724.5|44704.5|44728.5|44708.5|44724.5|44704.5|4
1644382660000|2022-02-09 04:57:40|44722.5|44702.5|44720.5|44700.5|44722.5|44702.5|44720.5|44700.5|1
1644382670000|2022-02-09 04:57:50|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|44722.5|44702.5|0
1644382690000|2022-02-09 04:58:10|||||||||1
1644382720000|2022-02-09 04:58:40|44722|44702|44717.5|44697.5|44722|44702|44717.5|44697.5|5
1644382740000|2022-02-09 04:59:00|||||||||1
1644382750000|2022-02-09 04:59:10|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|1
1644382760000|2022-02-09 04:59:20|44720|44700|44719.5|44699.5|44722|44702|44719.5|44699.5|0
1644382780000|2022-02-09 04:59:40|44720|44700|44719.5|44699.5|44722|44702|44719.5|44699.5|0
1644382790000|2022-02-09 04:59:50|44720|44700|44719.5|44699.5|44722|44702|44719.5|44699.5|0
1644382800000|2022-02-09 05:00:00|44720|44700|44724.5|44704.5|44725|44705|44719.5|44699.5|5
1644382830000|2022-02-09 05:00:30|44722.5|44702.5|44722|44702|44722.5|44702.5|44722|44702|1
1644382840000|2022-02-09 05:00:40|44720|44700|44720|44700|44720|44700|44720|44700|0
1644382850000|2022-02-09 05:00:50|44718|44698|44718|44698|44718|44698|44718|44698|1
1644382860000|2022-02-09 05:01:00|44720|44700|44720|44700|44720|44700|44720|44700|1
1644382870000|2022-02-09 05:01:10|44718|44698|44720|44700|44720|44700|44718|44698|1
1644382880000|2022-02-09 05:01:20|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644382890000|2022-02-09 05:01:30|||||||||2
1644382900000|2022-02-09 05:01:40|||||||||1
1644382910000|2022-02-09 05:01:50|44719|44699|44719|44699|44719.5|44699.5|44719|44699|2
1644382920000|2022-02-09 05:02:00|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|2
1644382950000|2022-02-09 05:02:30|44720|44700|44720|44700|44720|44700|44720|44700|1
1644382970000|2022-02-09 05:02:50|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|44719.5|44699.5|0
1644382980000|2022-02-09 05:03:00|44720|44700|44720|44700|44720|44700|44720|44700|3
1644382990000|2022-02-09 05:03:10|44719.5|44699.5|44722|44702|44722|44702|44719.5|44699.5|0
1644383000000|2022-02-09 05:03:20|44721.5|44701.5|44722|44702|44722|44702|44719.5|44699.5|0
1644383010000|2022-02-09 05:03:30|||||||||1
1644383030000|2022-02-09 05:03:50|44721.5|44701.5|44720|44700|44721.5|44701.5|44719.5|44699.5|2
1644383070000|2022-02-09 05:04:30|||||||||2
1644383080000|2022-02-09 05:04:40|44719.5|44699.5|44722|44702|44722|44702|44719.5|44699.5|4
1644383090000|2022-02-09 05:04:50|||||||||6
1644383100000|2022-02-09 05:05:00|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|44724.5|44704.5|3
1644383120000|2022-02-09 05:05:20|||||||||4
1644383140000|2022-02-09 05:05:40|44727|44707|44724.5|44704.5|44727|44707|44724.5|44704.5|4
1644383150000|2022-02-09 05:05:50|44722.5|44702.5|44724.5|44704.5|44724.5|44704.5|44722.5|44702.5|0
1644383160000|2022-02-09 05:06:00|44722.5|44702.5|44725|44705|44725|44705|44722.5|44702.5|2
1644383170000|2022-02-09 05:06:10|44725.5|44705.5|44729.5|44709.5|44729.5|44709.5|44725.5|44705.5|1
1644383180000|2022-02-09 05:06:20|44730|44710|44732|44712|44732|44712|44730|44710|8
1644383190000|2022-02-09 05:06:30|44732.5|44712.5|44735|44715|44735|44715|44732.5|44712.5|7
1644383200000|2022-02-09 05:06:40|44737|44717|44737|44717|44737|44717|44737|44717|1
1644383230000|2022-02-09 05:07:10|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|5
1644383240000|2022-02-09 05:07:20|44734|44714|44734|44714|44734|44714|44734|44714|0
1644383250000|2022-02-09 05:07:30|44732|44712|44730|44710|44734.5|44714.5|44730|44710|1
1644383270000|2022-02-09 05:07:50|44730.5|44710.5|44734.5|44714.5|44734.5|44714.5|44730.5|44710.5|1
1644383300000|2022-02-09 05:08:20|44734|44714|44732|44712|44734|44714|44732|44712|0
1644383310000|2022-02-09 05:08:30|44734|44714|44734.5|44714.5|44734.5|44714.5|44734|44714|3
1644383340000|2022-02-09 05:09:00|44729.5|44709.5|44732|44712|44732|44712|44729.5|44709.5|2
1644383350000|2022-02-09 05:09:10|||||||||1
1644383360000|2022-02-09 05:09:20|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|0
1644383370000|2022-02-09 05:09:30|||||||||1
1644383390000|2022-02-09 05:09:50|||||||||1
1644383400000|2022-02-09 05:10:00|||||||||3
1644383410000|2022-02-09 05:10:10|44736.5|44716.5|44737|44717|44737|44717|44734.5|44714.5|0
1644383450000|2022-02-09 05:10:50|44734.5|44714.5|44734.5|44714.5|44735|44715|44734.5|44714.5|0
1644383480000|2022-02-09 05:11:20|44732.5|44712.5|44732|44712|44734.5|44714.5|44732|44712|1
1644383500000|2022-02-09 05:11:40|44730|44710|44729.5|44709.5|44730|44710|44729.5|44709.5|2
1644383510000|2022-02-09 05:11:50|||||||||2
1644383520000|2022-02-09 05:12:00|44732|44712|44732|44712|44732|44712|44732|44712|1
1644383540000|2022-02-09 05:12:20|44734|44714|44734|44714|44734|44714|44734|44714|1
1644383560000|2022-02-09 05:12:40|44734.5|44714.5|44734.5|44714.5|44737.5|44717.5|44734.5|44714.5|10
1644383570000|2022-02-09 05:12:50|44735|44715|44735|44715|44735|44715|44735|44715|1
1644383580000|2022-02-09 05:13:00|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|2
1644383590000|2022-02-09 05:13:10|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|44732.5|44712.5|1
1644383600000|2022-02-09 05:13:20|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|1
1644383620000|2022-02-09 05:13:40|||||||||3
1644383630000|2022-02-09 05:13:50|44735|44715|44730|44710|44735|44715|44730|44710|1
1644383640000|2022-02-09 05:14:00|44732|44712|44729.5|44709.5|44732|44712|44729.5|44709.5|2
1644383650000|2022-02-09 05:14:10|||||||||1
1644383660000|2022-02-09 05:14:20|44727|44707|44728.5|44708.5|44731|44711|44727|44707|28
1644383670000|2022-02-09 05:14:30|44726.5|44706.5|44729|44709|44729|44709|44726.5|44706.5|0
1644383680000|2022-02-09 05:14:40|44727|44707|44728.5|44708.5|44728.5|44708.5|44727|44707|3
1644383690000|2022-02-09 05:14:50|44726.5|44706.5|44723.5|44703.5|44726.5|44706.5|44723.5|44703.5|1
1644383700000|2022-02-09 05:15:00|44726|44706|44728.5|44708.5|44728.5|44708.5|44726|44706|2
1644383720000|2022-02-09 05:15:20|44729|44709|44729|44709|44729|44709|44729|44709|1
1644383740000|2022-02-09 05:15:40|44728.5|44708.5|44729|44709|44729|44709|44728.5|44708.5|1
1644383750000|2022-02-09 05:15:50|||||||||1
1644383760000|2022-02-09 05:16:00|||||||||1
1644383790000|2022-02-09 05:16:30|||||||||1
1644383800000|2022-02-09 05:16:40|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|0
1644383820000|2022-02-09 05:17:00|44729|44709|44729|44709|44729|44709|44729|44709|3
1644383830000|2022-02-09 05:17:10|44729.5|44709.5|44733.5|44713.5|44733.5|44713.5|44729.5|44709.5|0
1644383840000|2022-02-09 05:17:20|44731|44711|44731|44711|44731|44711|44731|44711|0
1644383850000|2022-02-09 05:17:30|44730.5|44710.5|44728.5|44708.5|44730.5|44710.5|44728.5|44708.5|1
1644383860000|2022-02-09 05:17:40|44726|44706|44728.5|44708.5|44728.5|44708.5|44726|44706|3
1644383870000|2022-02-09 05:17:50|||||||||1
1644383920000|2022-02-09 05:18:40|44729|44709|44726|44706|44729|44709|44726|44706|5
1644383930000|2022-02-09 05:18:50|44728|44708|44726|44706|44728.5|44708.5|44726|44706|0
1644383940000|2022-02-09 05:19:00|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|1
1644383950000|2022-02-09 05:19:10|44729|44709|44728.5|44708.5|44729|44709|44728.5|44708.5|2
1644383960000|2022-02-09 05:19:20|44729|44709|44728.5|44708.5|44729.5|44709.5|44728.5|44708.5|1
1644384000000|2022-02-09 05:20:00|||||||||7
1644384020000|2022-02-09 05:20:20|44731|44711|44731|44711|44731|44711|44731|44711|6
1644384040000|2022-02-09 05:20:40|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1644384050000|2022-02-09 05:20:50|44734|44714|44733.5|44713.5|44736|44716|44733.5|44713.5|0
1644384060000|2022-02-09 05:21:00|44734|44714|44733.5|44713.5|44736|44716|44733.5|44713.5|1
1644384070000|2022-02-09 05:21:10|44736|44716|44733.5|44713.5|44736|44716|44733.5|44713.5|2
1644384080000|2022-02-09 05:21:20|||||||||1
1644384090000|2022-02-09 05:21:30|44734|44714|44736|44716|44736|44716|44734|44714|2
1644384140000|2022-02-09 05:22:20|44733.5|44713.5|44736|44716|44736|44716|44733.5|44713.5|7
1644384150000|2022-02-09 05:22:30|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1644384170000|2022-02-09 05:22:50|44734|44714|44736|44716|44738.5|44718.5|44734|44714|2
1644384180000|2022-02-09 05:23:00|44738.5|44718.5|44733.5|44713.5|44738.5|44718.5|44733.5|44713.5|1
1644384190000|2022-02-09 05:23:10|44736|44716|44736|44716|44738.5|44718.5|44736|44716|0
1644384210000|2022-02-09 05:23:30|44738.5|44718.5|44736|44716|44738.5|44718.5|44736|44716|0
1644384220000|2022-02-09 05:23:40|44736.5|44716.5|44736|44716|44738.5|44718.5|44733.5|44713.5|12
1644384230000|2022-02-09 05:23:50|44735.5|44715.5|44733.5|44713.5|44735.5|44715.5|44733.5|44713.5|0
1644384240000|2022-02-09 05:24:00|44735.5|44715.5|44736|44716|44736|44716|44735.5|44715.5|1
1644384280000|2022-02-09 05:24:40|44736.5|44716.5|44736|44716|44736.5|44716.5|44736|44716|2
1644384300000|2022-02-09 05:25:00|||||||||1
1644384330000|2022-02-09 05:25:30|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|5
1644384360000|2022-02-09 05:26:00|||||||||3
1644384370000|2022-02-09 05:26:10|44731.5|44711.5|44731|44711|44731.5|44711.5|44731|44711|0
1644384380000|2022-02-09 05:26:20|||||||||3
1644384410000|2022-02-09 05:26:50|||||||||1
1644384420000|2022-02-09 05:27:00|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|3
1644384450000|2022-02-09 05:27:30|||||||||3
1644384460000|2022-02-09 05:27:40|||||||||1
1644384470000|2022-02-09 05:27:50|44728|44708|44728|44708|44728|44708|44728|44708|2
1644384480000|2022-02-09 05:28:00|44725.5|44705.5|44725|44705|44725.5|44705.5|44725|44705|1
1644384490000|2022-02-09 05:28:10|44725.5|44705.5|44731|44711|44731|44711|44725.5|44705.5|10
1644384510000|2022-02-09 05:28:30|44730.5|44710.5|44731|44711|44731|44711|44730.5|44710.5|1
1644384530000|2022-02-09 05:28:50|44730.5|44710.5|44731|44711|44731|44711|44730.5|44710.5|1
1644384540000|2022-02-09 05:29:00|||||||||1
1644384550000|2022-02-09 05:29:10|44730.5|44710.5|44731|44711|44731|44711|44728.5|44708.5|2
1644384570000|2022-02-09 05:29:30|||||||||1
1644384580000|2022-02-09 05:29:40|44730.5|44710.5|44733|44713|44733|44713|44730.5|44710.5|2
1644384600000|2022-02-09 05:30:00|44732.5|44712.5|44709|44689|44732.5|44712.5|44691|44671|65
1644384610000|2022-02-09 05:30:10|44708.5|44688.5|44708|44688|44708.5|44688.5|44703.5|44683.5|3
1644384620000|2022-02-09 05:30:20|44706|44686|44709|44689|44711.5|44691.5|44703.5|44683.5|10
1644384630000|2022-02-09 05:30:30|44708.5|44688.5|44698.5|44678.5|44709|44689|44698.5|44678.5|7
1644384640000|2022-02-09 05:30:40|44699|44679|44704|44684|44704|44684|44699|44679|4
1644384650000|2022-02-09 05:30:50|44704.5|44684.5|44701.5|44681.5|44706.5|44686.5|44701.5|44681.5|2
1644384660000|2022-02-09 05:31:00|44699|44679|44681.5|44661.5|44701.5|44681.5|44681.5|44661.5|18
1644384670000|2022-02-09 05:31:10|44679|44659|44686.5|44666.5|44686.5|44666.5|44678.5|44658.5|24
1644384680000|2022-02-09 05:31:20|44688.5|44668.5|44683.5|44663.5|44688.5|44668.5|44683.5|44663.5|8
1644384690000|2022-02-09 05:31:30|44681.5|44661.5|44681|44661|44683.5|44663.5|44681|44661|1
1644384700000|2022-02-09 05:31:40|44683.5|44663.5|44678|44658|44683.5|44663.5|44678|44658|2
1644384710000|2022-02-09 05:31:50|||||||||2
1644384720000|2022-02-09 05:32:00|44671|44651|44666|44646|44671|44651|44664|44644|8
1644384730000|2022-02-09 05:32:10|44668.5|44648.5|44663|44643|44668.5|44648.5|44663|44643|4
1644384740000|2022-02-09 05:32:20|44662.5|44642.5|44653.5|44633.5|44662.5|44642.5|44653.5|44633.5|17
1644384750000|2022-02-09 05:32:30|44653|44633|44658|44638|44658|44638|44653|44633|2
1644384760000|2022-02-09 05:32:40|44661|44641|44658.5|44638.5|44663.5|44643.5|44658.5|44638.5|9
1644384770000|2022-02-09 05:32:50|44658|44638|44658|44638|44658|44638|44657.5|44637.5|10
1644384780000|2022-02-09 05:33:00|44658.5|44638.5|44666|44646|44666|44646|44658.5|44638.5|16
1644384800000|2022-02-09 05:33:20|44668.5|44648.5|44663.5|44643.5|44668.5|44648.5|44663.5|44643.5|2
1644384810000|2022-02-09 05:33:30|44666|44646|44663.5|44643.5|44666|44646|44663.5|44643.5|3
1644384820000|2022-02-09 05:33:40|||||||||1
1644384840000|2022-02-09 05:34:00|44668.5|44648.5|44666|44646|44668.5|44648.5|44664|44644|3
1644384850000|2022-02-09 05:34:10|44668.5|44648.5|44668.5|44648.5|44670.5|44650.5|44666.5|44646.5|11
1644384860000|2022-02-09 05:34:20|44673|44653|44666|44646|44673|44653|44666|44646|7
1644384870000|2022-02-09 05:34:30|44666.5|44646.5|44663.5|44643.5|44666.5|44646.5|44663.5|44643.5|2
1644384880000|2022-02-09 05:34:40|44663|44643|44658.5|44638.5|44663|44643|44658.5|44638.5|3
1644384890000|2022-02-09 05:34:50|44656.5|44636.5|44653.5|44633.5|44656.5|44636.5|44653.5|44633.5|3
1644384900000|2022-02-09 05:35:00|44653|44633|44643.5|44623.5|44653|44633|44643|44623|6
1644384910000|2022-02-09 05:35:10|44646|44626|44648.5|44628.5|44649|44629|44646|44626|5
1644384920000|2022-02-09 05:35:20|44651|44631|44648.5|44628.5|44651|44631|44648.5|44628.5|1
1644384930000|2022-02-09 05:35:30|44651|44631|44648.5|44628.5|44651|44631|44648|44628|5
1644384940000|2022-02-09 05:35:40|44646.5|44626.5|44643.5|44623.5|44646.5|44626.5|44641|44621|2
1644384950000|2022-02-09 05:35:50|44643|44623|44643.5|44623.5|44643.5|44623.5|44641|44621|5
1644384960000|2022-02-09 05:36:00|44646|44626|44648.5|44628.5|44648.5|44628.5|44646|44626|2
1644384970000|2022-02-09 05:36:10|44650.5|44630.5|44651|44631|44651|44631|44648.5|44628.5|0
1644384980000|2022-02-09 05:36:20|44650.5|44630.5|44648.5|44628.5|44650.5|44630.5|44648.5|44628.5|0
1644384990000|2022-02-09 05:36:30|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|44653.5|44633.5|1
1644385000000|2022-02-09 05:36:40|||||||||1
1644385010000|2022-02-09 05:36:50|44658|44638|44663.5|44643.5|44663.5|44643.5|44658|44638|3
1644385020000|2022-02-09 05:37:00|44664|44644|44658.5|44638.5|44664|44644|44658.5|44638.5|14
1644385030000|2022-02-09 05:37:10|44661|44641|44661|44641|44661|44641|44661|44641|2
1644385040000|2022-02-09 05:37:20|44663|44643|44668|44648|44668|44648|44663|44643|0
1644385050000|2022-02-09 05:37:30|44668.5|44648.5|44663.5|44643.5|44668.5|44648.5|44663.5|44643.5|4
1644385080000|2022-02-09 05:38:00|||||||||4
1644385090000|2022-02-09 05:38:10|44665.5|44645.5|44666|44646|44666|44646|44665.5|44645.5|2
1644385100000|2022-02-09 05:38:20|||||||||2
1644385110000|2022-02-09 05:38:30|44666.5|44646.5|44670.5|44650.5|44670.5|44650.5|44666.5|44646.5|28
1644385120000|2022-02-09 05:38:40|44670|44650|44670|44650|44670|44650|44670|44650|0
1644385130000|2022-02-09 05:38:50|44672|44652|44670|44650|44672|44652|44670|44650|0
1644385140000|2022-02-09 05:39:00|44668|44648|44665|44645|44668|44648|44662.5|44642.5|5
1644385160000|2022-02-09 05:39:20|44668|44648|44665|44645|44668|44648|44665|44645|0
1644385170000|2022-02-09 05:39:30|44670|44650|44665|44645|44670|44650|44665|44645|0
1644385180000|2022-02-09 05:39:40|44662.5|44642.5|44667.5|44647.5|44667.5|44647.5|44662.5|44642.5|3
1644385190000|2022-02-09 05:39:50|44670|44650|44665|44645|44670|44650|44665|44645|1
1644385200000|2022-02-09 05:40:00|44664.5|44644.5|44667|44647|44667|44647|44662.5|44642.5|2
1644385210000|2022-02-09 05:40:10|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|0
1644385220000|2022-02-09 05:40:20|44669.5|44649.5|44667|44647|44669.5|44649.5|44667|44647|2
1644385230000|2022-02-09 05:40:30|44669.5|44649.5|44667|44647|44669.5|44649.5|44667|44647|0
1644385240000|2022-02-09 05:40:40|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|44667.1|44647.1|0
1644385250000|2022-02-09 05:40:50|44665|44645|44667.5|44647.5|44670|44650|44665|44645|2
1644385260000|2022-02-09 05:41:00|44670|44650|44670|44650|44670|44650|44667.5|44647.5|1
1644385280000|2022-02-09 05:41:20|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|0
1644385290000|2022-02-09 05:41:30|44670|44650|44670|44650|44670|44650|44667.5|44647.5|1
1644385320000|2022-02-09 05:42:00|44672.1|44652.1|44667.5|44647.5|44672.5|44652.5|44667.5|44647.5|9
1644385330000|2022-02-09 05:42:10|44667.1|44647.1|44665|44645|44667.1|44647.1|44665|44645|0
1644385340000|2022-02-09 05:42:20|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|2
1644385360000|2022-02-09 05:42:40|44670|44650|44667.5|44647.5|44670|44650|44667.5|44647.5|7
1644385370000|2022-02-09 05:42:50|44665.5|44645.5|44667.5|44647.5|44667.5|44647.5|44665.5|44645.5|0
1644385380000|2022-02-09 05:43:00|44665|44645|44662.5|44642.5|44665|44645|44662.5|44642.5|0
1644385390000|2022-02-09 05:43:10|44664.6|44644.6|44667.5|44647.5|44667.5|44647.5|44664.6|44644.6|1
1644385400000|2022-02-09 05:43:20|44670|44650|44665|44645|44670|44650|44665|44645|3
1644385410000|2022-02-09 05:43:30|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|1
1644385420000|2022-02-09 05:43:40|44670|44650|44670|44650|44670|44650|44670|44650|0
1644385440000|2022-02-09 05:44:00|44672.5|44652.5|44677.5|44657.5|44678|44658|44672.5|44652.5|4
1644385460000|2022-02-09 05:44:20|44680|44660|44680|44660|44680|44660|44677.5|44657.5|1
1644385480000|2022-02-09 05:44:40|44678|44658|44676.6|44656.6|44678|44658|44676.6|44656.6|5
1644385500000|2022-02-09 05:45:00|44677.1|44657.1|44677.5|44657.5|44677.5|44657.5|44677.1|44657.1|4
1644385510000|2022-02-09 05:45:10|||||||||3
1644385520000|2022-02-09 05:45:20|44678|44658|44678|44658|44678|44658|44678|44658|0
1644385530000|2022-02-09 05:45:30|44677.5|44657.5|44677.1|44657.1|44677.5|44657.5|44677.1|44657.1|1
1644385580000|2022-02-09 05:46:20|44676.6|44656.6|44674.6|44654.6|44676.6|44656.6|44674.6|44654.6|0
1644385610000|2022-02-09 05:46:50|44672.5|44652.5|44670.5|44650.5|44672.5|44652.5|44670.5|44650.5|3
1644385620000|2022-02-09 05:47:00|44672.5|44652.5|44662.5|44642.5|44672.5|44652.5|44662.5|44642.5|8
1644385630000|2022-02-09 05:47:10|44660|44640|44660|44640|44660|44640|44660|44640|1
1644385640000|2022-02-09 05:47:20|44662.5|44642.5|44660|44640|44662.5|44642.5|44660|44640|0
1644385650000|2022-02-09 05:47:30|44662.5|44642.5|44660|44640|44662.5|44642.5|44660|44640|0
1644385670000|2022-02-09 05:47:50|44660.5|44640.5|44660|44640|44663|44643|44660|44640|3
1644385680000|2022-02-09 05:48:00|44659.6|44639.6|44655|44635|44659.6|44639.6|44655|44635|5
1644385690000|2022-02-09 05:48:10|||||||||1
1644385700000|2022-02-09 05:48:20|44654.6|44634.6|44652.5|44632.5|44654.6|44634.6|44652.5|44632.5|0
1644385710000|2022-02-09 05:48:30|44653|44633|44652.5|44632.5|44655|44635|44652.5|44632.5|0
1644385720000|2022-02-09 05:48:40|44650|44630|44647.5|44627.5|44650|44630|44643|44623|11
1644385740000|2022-02-09 05:49:00|||||||||2
1644385750000|2022-02-09 05:49:10|44648|44628|44650|44630|44650|44630|44648|44628|0
1644385760000|2022-02-09 05:49:20|44649.6|44629.6|44647.5|44627.5|44649.6|44629.6|44647.5|44627.5|0
1644385770000|2022-02-09 05:49:30|44650|44630|44647.5|44627.5|44650|44630|44647.5|44627.5|5
1644385780000|2022-02-09 05:49:40|44645|44625|44645|44625|44645|44625|44645|44625|1
1644385800000|2022-02-09 05:50:00|44647.5|44627.5|44647.5|44627.5|44647.5|44627.5|44647.5|44627.5|2
1644385810000|2022-02-09 05:50:10|44647.1|44627.1|44645|44625|44647.1|44627.1|44645|44625|25
1644385820000|2022-02-09 05:50:20|44644.6|44624.6|44638|44618|44644.6|44624.6|44638|44618|13
1644385830000|2022-02-09 05:50:30|44637.5|44617.5|44638|44618|44640|44620|44637.5|44617.5|1
1644385840000|2022-02-09 05:50:40|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|44637.5|44617.5|0
1644385850000|2022-02-09 05:50:50|||||||||9
1644385860000|2022-02-09 05:51:00|44622.5|44602.5|44618|44598|44622.5|44602.5|44617.5|44597.5|17
1644385870000|2022-02-09 05:51:10|44617.5|44597.5|44617.5|44597.5|44618|44598|44617.5|44597.5|4
1644385880000|2022-02-09 05:51:20|44617.1|44597.1|44603|44583|44617.1|44597.1|44601|44581|11
1644385890000|2022-02-09 05:51:30|44607.5|44587.5|44603|44583|44607.5|44587.5|44603|44583|3
1644385900000|2022-02-09 05:51:40|44600|44580|44600.5|44580.5|44600.5|44580.5|44588|44568|26
1644385910000|2022-02-09 05:51:50|44601|44581|44598|44578|44601|44581|44598|44578|2
1644385920000|2022-02-09 05:52:00|44598.5|44578.5|44600.5|44580.5|44600.5|44580.5|44597.5|44577.5|9
1644385930000|2022-02-09 05:52:10|44600|44580|44592.1|44572.1|44600|44580|44592.1|44572.1|5
1644385940000|2022-02-09 05:52:20|44595|44575|44595.5|44575.5|44595.5|44575.5|44594.6|44574.6|3
1644385950000|2022-02-09 05:52:30|44595|44575|44595.5|44575.5|44598|44578|44593|44573|5
1644385960000|2022-02-09 05:52:40|44595|44575|44595|44575|44598|44578|44595|44575|6
1644385970000|2022-02-09 05:52:50|44597.1|44577.1|44595|44575|44597.5|44577.5|44595|44575|3
1644385980000|2022-02-09 05:53:00|44593|44573|44588|44568|44595|44575|44588|44568|8
1644385990000|2022-02-09 05:53:10|44592.5|44572.5|44585|44565|44595|44575|44585|44565|11
1644386000000|2022-02-09 05:53:20|44584.6|44564.6|44582.1|44562.1|44584.6|44564.6|44582.1|44562.1|4
1644386010000|2022-02-09 05:53:30|44580|44560|44582.5|44562.5|44582.5|44562.5|44580|44560|4
1644386020000|2022-02-09 05:53:40|44583|44563|44583|44563|44583|44563|44582.5|44562.5|0
1644386030000|2022-02-09 05:53:50|44585|44565|44582.5|44562.5|44585|44565|44582.5|44562.5|7
1644386040000|2022-02-09 05:54:00|44583|44563|44582.5|44562.5|44583|44563|44582.5|44562.5|0
1644386050000|2022-02-09 05:54:10|44584.6|44564.6|44585|44565|44590|44570|44584.6|44564.6|6
1644386060000|2022-02-09 05:54:20|44584.6|44564.6|44567.5|44547.5|44584.6|44564.6|44562.5|44542.5|14
1644386070000|2022-02-09 05:54:30|44565.5|44545.5|44567.1|44547.1|44567.1|44547.1|44562.5|44542.5|4
1644386080000|2022-02-09 05:54:40|44565|44545|44567.1|44547.1|44569.6|44549.6|44564.6|44544.6|3
1644386090000|2022-02-09 05:54:50|44564.6|44544.6|44567.1|44547.1|44567.1|44547.1|44564.6|44544.6|4
1644386100000|2022-02-09 05:55:00|44564.6|44544.6|44564.6|44544.6|44564.6|44544.6|44562.1|44542.1|7
1644386110000|2022-02-09 05:55:10|44565|44545|44564.6|44544.6|44565|44545|44564.6|44544.6|2
1644386120000|2022-02-09 05:55:20|44564.1|44544.1|44547.1|44527.1|44567.1|44547.1|44547.1|44527.1|8
1644386130000|2022-02-09 05:55:30|44539.6|44519.6|44542.5|44522.5|44542.5|44522.5|44539.1|44519.1|13
1644386140000|2022-02-09 05:55:40|44540|44520|44537.5|44517.5|44542.5|44522.5|44537.5|44517.5|7
1644386150000|2022-02-09 05:55:50|44540|44520|44540|44520|44542.5|44522.5|44540|44520|4
1644386160000|2022-02-09 05:56:00|44537.5|44517.5|44542.5|44522.5|44542.5|44522.5|44537.5|44517.5|3
1644386170000|2022-02-09 05:56:10|44542.1|44522.1|44532.1|44512.1|44542.1|44522.1|44532.1|44512.1|13
1644386180000|2022-02-09 05:56:20|44531.6|44511.6|44530|44510|44532.1|44512.1|44527.1|44507.1|9
1644386190000|2022-02-09 05:56:30|44527.5|44507.5|44530|44510|44532.5|44512.5|44527.5|44507.5|12
1644386200000|2022-02-09 05:56:40|44530.5|44510.5|44535|44515|44535|44515|44530|44510|6
1644386210000|2022-02-09 05:56:50|44532.5|44512.5|44537.1|44517.1|44537.1|44517.1|44532.5|44512.5|9
1644386220000|2022-02-09 05:57:00|44537.5|44517.5|44537.1|44517.1|44537.5|44517.5|44532.5|44512.5|4
1644386230000|2022-02-09 05:57:10|44532.5|44512.5|44497.5|44477.5|44534.6|44514.6|44491.6|44471.6|37
1644386240000|2022-02-09 05:57:20|44498|44478|44495|44475|44498|44478|44492.5|44472.5|10
1644386250000|2022-02-09 05:57:30|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|44492.5|44472.5|9
1644386260000|2022-02-09 05:57:40|44495|44475|44493.6|44473.6|44502.5|44482.5|44492.5|44472.5|15
1644386270000|2022-02-09 05:57:50|44494.1|44474.1|44496.1|44476.1|44496.6|44476.6|44494.1|44474.1|12
1644386280000|2022-02-09 05:58:00|44496.6|44476.6|44482.1|44462.1|44496.6|44476.6|44482.1|44462.1|15
1644386290000|2022-02-09 05:58:10|44484.6|44464.6|44497.5|44477.5|44497.5|44477.5|44484.6|44464.6|23
1644386300000|2022-02-09 05:58:20|44492.5|44472.5|44492.1|44472.1|44495|44475|44492.1|44472.1|7
1644386310000|2022-02-09 05:58:30|44492.5|44472.5|44497.1|44477.1|44497.1|44477.1|44492.1|44472.1|14
1644386320000|2022-02-09 05:58:40|44495|44475|44495|44475|44495|44475|44494.6|44474.6|10
1644386330000|2022-02-09 05:58:50|44497.1|44477.1|44491.6|44471.6|44497.1|44477.1|44491.1|44471.1|8
1644386340000|2022-02-09 05:59:00|44491.1|44471.1|44477.5|44457.5|44491.1|44471.1|44473.1|44453.1|62
1644386350000|2022-02-09 05:59:10|44478|44458|44482.5|44462.5|44482.5|44462.5|44477.5|44457.5|4
1644386360000|2022-02-09 05:59:20|44477.5|44457.5|44482.5|44462.5|44482.5|44462.5|44475|44455|7
1644386370000|2022-02-09 05:59:30|44484.6|44464.6|44489.6|44469.6|44489.6|44469.6|44484.6|44464.6|29
1644386380000|2022-02-09 05:59:40|44491.6|44471.6|44489.6|44469.6|44491.6|44471.6|44489.1|44469.1|4
1644386390000|2022-02-09 05:59:50|44491.6|44471.6|44498|44478|44499.6|44479.6|44491.6|44471.6|11
1644386400000|2022-02-09 06:00:00|44497.5|44477.5|44508|44488|44508|44488|44497.5|44477.5|21
1644386410000|2022-02-09 06:00:10|44508.5|44488.5|44512.5|44492.5|44515|44495|44507.5|44487.5|15
1644386420000|2022-02-09 06:00:20|44515|44495|44510|44490|44517.5|44497.5|44510|44490|7
1644386430000|2022-02-09 06:00:30|44507.5|44487.5|44512.5|44492.5|44512.5|44492.5|44507.5|44487.5|25
1644386440000|2022-02-09 06:00:40|44512.1|44492.1|44511.6|44491.6|44514.6|44494.6|44509.6|44489.6|10
1644386450000|2022-02-09 06:00:50|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44511.6|44491.6|4
1644386460000|2022-02-09 06:01:00|44516.1|44496.1|44511.6|44491.6|44516.1|44496.1|44508.6|44488.6|9
1644386470000|2022-02-09 06:01:10|44511.1|44491.1|44511.6|44491.6|44511.6|44491.6|44508.6|44488.6|3
1644386480000|2022-02-09 06:01:20|44513.6|44493.6|44516.1|44496.1|44517.1|44497.1|44511.6|44491.6|10
1644386490000|2022-02-09 06:01:30|44516.6|44496.6|44514.1|44494.1|44516.6|44496.6|44514.1|44494.1|1
1644386500000|2022-02-09 06:01:40|44514.6|44494.6|44516.6|44496.6|44519.1|44499.1|44514.1|44494.1|13
1644386510000|2022-02-09 06:01:50|44521.1|44501.1|44519.1|44499.1|44523.1|44503.1|44516.6|44496.6|13
1644386520000|2022-02-09 06:02:00|44518.6|44498.6|44516.6|44496.6|44518.6|44498.6|44516.6|44496.6|22
1644386530000|2022-02-09 06:02:10|44517.1|44497.1|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|1
1644386540000|2022-02-09 06:02:20|44514.1|44494.1|44519.1|44499.1|44519.1|44499.1|44514.1|44494.1|42
1644386550000|2022-02-09 06:02:30|44521.1|44501.1|44517.1|44497.1|44521.6|44501.6|44517.1|44497.1|9
1644386560000|2022-02-09 06:02:40|44519.1|44499.1|44516.6|44496.6|44519.1|44499.1|44516.6|44496.6|5
1644386570000|2022-02-09 06:02:50|||||||||4
1644386580000|2022-02-09 06:03:00|44514.1|44494.1|44514.1|44494.1|44516.6|44496.6|44511.1|44491.1|4
1644386590000|2022-02-09 06:03:10|44511.6|44491.6|44516.1|44496.1|44516.1|44496.1|44511.6|44491.6|1
1644386600000|2022-02-09 06:03:20|44516.6|44496.6|44516.6|44496.6|44518.6|44498.6|44516.6|44496.6|7
1644386610000|2022-02-09 06:03:30|||||||||1
1644386620000|2022-02-09 06:03:40|44516.1|44496.1|44516.6|44496.6|44516.6|44496.6|44516.1|44496.1|1
1644386630000|2022-02-09 06:03:50|44517.1|44497.1|44519.1|44499.1|44519.1|44499.1|44517.1|44497.1|11
1644386640000|2022-02-09 06:04:00|44519.6|44499.6|44521.6|44501.6|44521.6|44501.6|44519.6|44499.6|4
1644386650000|2022-02-09 06:04:10|44523.6|44503.6|44521.6|44501.6|44523.6|44503.6|44521.6|44501.6|5
1644386660000|2022-02-09 06:04:20|44526.1|44506.1|44524.1|44504.1|44526.6|44506.6|44521.6|44501.6|10
1644386670000|2022-02-09 06:04:30|44521.6|44501.6|44526.1|44506.1|44526.1|44506.1|44521.6|44501.6|12
1644386680000|2022-02-09 06:04:40|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.1|44506.1|2
1644386690000|2022-02-09 06:04:50|44528.6|44508.6|44531.6|44511.6|44531.6|44511.6|44528.6|44508.6|5
1644386700000|2022-02-09 06:05:00|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|44536.6|44516.6|10
1644386710000|2022-02-09 06:05:10|44539.6|44519.6|44536.6|44516.6|44539.6|44519.6|44536.6|44516.6|9
1644386720000|2022-02-09 06:05:20|||||||||1
1644386730000|2022-02-09 06:05:30|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|44531.6|44511.6|2
1644386740000|2022-02-09 06:05:40|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|4
1644386750000|2022-02-09 06:05:50|44526.6|44506.6|44531.6|44511.6|44531.6|44511.6|44526.6|44506.6|9
1644386760000|2022-02-09 06:06:00|44531.1|44511.1|44531.6|44511.6|44531.6|44511.6|44529.1|44509.1|21
1644386770000|2022-02-09 06:06:10|44534.1|44514.1|44531.6|44511.6|44534.1|44514.1|44531.6|44511.6|6
1644386780000|2022-02-09 06:06:20|||||||||1
1644386790000|2022-02-09 06:06:30|||||||||2
1644386800000|2022-02-09 06:06:40|44529.6|44509.6|44526.6|44506.6|44529.6|44509.6|44526.1|44506.1|2
1644386810000|2022-02-09 06:06:50|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|3
1644386820000|2022-02-09 06:07:00|44526.6|44506.6|44531.6|44511.6|44531.6|44511.6|44526.6|44506.6|4
1644386830000|2022-02-09 06:07:10|44529.1|44509.1|44524.6|44504.6|44529.1|44509.1|44524.6|44504.6|5
1644386840000|2022-02-09 06:07:20|44526.6|44506.6|44524.6|44504.6|44526.6|44506.6|44524.6|44504.6|0
1644386850000|2022-02-09 06:07:30|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44517.5|44497.5|13
1644386860000|2022-02-09 06:07:40|44519.6|44499.6|44516.6|44496.6|44519.6|44499.6|44516.1|44496.1|16
1644386870000|2022-02-09 06:07:50|44521.1|44501.1|44516.6|44496.6|44521.1|44501.1|44516.1|44496.1|1
1644386880000|2022-02-09 06:08:00|44517.1|44497.1|44523.6|44503.6|44523.6|44503.6|44517.1|44497.1|2
1644386890000|2022-02-09 06:08:10|44526.1|44506.1|44531.6|44511.6|44531.6|44511.6|44526.1|44506.1|8
1644386900000|2022-02-09 06:08:20|||||||||4
1644386910000|2022-02-09 06:08:30|44533.6|44513.6|44531.6|44511.6|44536.1|44516.1|44531.6|44511.6|3
1644386920000|2022-02-09 06:08:40|44529.1|44509.1|44531.6|44511.6|44531.6|44511.6|44529.1|44509.1|8
1644386930000|2022-02-09 06:08:50|44531.1|44511.1|44531.6|44511.6|44531.6|44511.6|44531.1|44511.1|0
1644386940000|2022-02-09 06:09:00|44534.1|44514.1|44534.1|44514.1|44536.1|44516.1|44534.1|44514.1|8
1644386950000|2022-02-09 06:09:10|44536.6|44516.6|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|17
1644386960000|2022-02-09 06:09:20|44531.1|44511.1|44531.1|44511.1|44531.6|44511.6|44528.6|44508.6|11
1644386970000|2022-02-09 06:09:30|44530.6|44510.6|44528.6|44508.6|44530.6|44510.6|44528.6|44508.6|5
1644386980000|2022-02-09 06:09:40|||||||||1
1644386990000|2022-02-09 06:09:50|||||||||1
1644387000000|2022-02-09 06:10:00|44526.6|44506.6|44516.6|44496.6|44526.6|44506.6|44509.6|44489.6|11
1644387010000|2022-02-09 06:10:10|44519.1|44499.1|44519.1|44499.1|44523.6|44503.6|44519.1|44499.1|1
1644387020000|2022-02-09 06:10:20|44521.1|44501.1|44519.1|44499.1|44521.6|44501.6|44517.1|44497.1|2
1644387030000|2022-02-09 06:10:30|44518.6|44498.6|44516.6|44496.6|44518.6|44498.6|44516.6|44496.6|1
1644387040000|2022-02-09 06:10:40|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|44519.1|44499.1|0
1644387060000|2022-02-09 06:11:00|44521.1|44501.1|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|0
1644387070000|2022-02-09 06:11:10|||||||||1
1644387080000|2022-02-09 06:11:20|||||||||1
1644387090000|2022-02-09 06:11:30|||||||||2
1644387100000|2022-02-09 06:11:40|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|44524.1|44504.1|2
1644387110000|2022-02-09 06:11:50|44523.6|44503.6|44521.6|44501.6|44523.6|44503.6|44521.6|44501.6|5
1644387120000|2022-02-09 06:12:00|44518.6|44498.6|44517.1|44497.1|44519.1|44499.1|44517.1|44497.1|6
1644387130000|2022-02-09 06:12:10|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|1
1644387140000|2022-02-09 06:12:20|||||||||2
1644387160000|2022-02-09 06:12:40|44516.1|44496.1|44513.6|44493.6|44516.1|44496.1|44513.6|44493.6|5
1644387170000|2022-02-09 06:12:50|44514.1|44494.1|44514.1|44494.1|44514.1|44494.1|44513.6|44493.6|6
1644387180000|2022-02-09 06:13:00|44513.6|44493.6|44513.6|44493.6|44514.1|44494.1|44511.1|44491.1|1
1644387190000|2022-02-09 06:13:10|44509.1|44489.1|44511.1|44491.1|44511.1|44491.1|44509.1|44489.1|1
1644387200000|2022-02-09 06:13:20|44509.1|44489.1|44512.1|44492.1|44512.1|44492.1|44509.1|44489.1|1
1644387210000|2022-02-09 06:13:30|44511.6|44491.6|44511.6|44491.6|44512.1|44492.1|44509.1|44489.1|0
1644387220000|2022-02-09 06:13:40|44509.6|44489.6|44511.6|44491.6|44512.1|44492.1|44509.1|44489.1|1
1644387230000|2022-02-09 06:13:50|44509.6|44489.6|44507.5|44487.5|44509.6|44489.6|44507.5|44487.5|2
1644387240000|2022-02-09 06:14:00|44507.1|44487.1|44507.1|44487.1|44511.6|44491.6|44506.6|44486.6|3
1644387250000|2022-02-09 06:14:10|44506.6|44486.6|44506.1|44486.1|44506.6|44486.6|44506.1|44486.1|2
1644387260000|2022-02-09 06:14:20|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44501.6|44481.6|9
1644387270000|2022-02-09 06:14:30|||||||||3
1644387280000|2022-02-09 06:14:40|44504.1|44484.1|44503.6|44483.6|44504.1|44484.1|44503.6|44483.6|2
1644387290000|2022-02-09 06:14:50|44504.1|44484.1|44502.1|44482.1|44506.6|44486.6|44502.1|44482.1|3
1644387300000|2022-02-09 06:15:00|44501.6|44481.6|44506.6|44486.6|44506.6|44486.6|44501.6|44481.6|4
1644387310000|2022-02-09 06:15:10|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|12
1644387320000|2022-02-09 06:15:20|44514.1|44494.1|44511.6|44491.6|44514.1|44494.1|44511.6|44491.6|1
1644387330000|2022-02-09 06:15:30|44512.1|44492.1|44512.1|44492.1|44514.6|44494.6|44512.1|44492.1|0
1644387340000|2022-02-09 06:15:40|44511.6|44491.6|44511.6|44491.6|44514.6|44494.6|44511.6|44491.6|6
1644387350000|2022-02-09 06:15:50|44511.1|44491.1|44504.6|44484.6|44511.1|44491.1|44502.1|44482.1|5
1644387360000|2022-02-09 06:16:00|44504.1|44484.1|44501.6|44481.6|44504.1|44484.1|44499.1|44479.1|8
1644387370000|2022-02-09 06:16:10|44501.1|44481.1|44501.6|44481.6|44501.6|44481.6|44499.1|44479.1|0
1644387380000|2022-02-09 06:16:20|44499.1|44479.1|44497.1|44477.1|44501.6|44481.6|44497.1|44477.1|3
1644387390000|2022-02-09 06:16:30|44496.1|44476.1|44498.6|44478.6|44498.6|44478.6|44494.1|44474.1|4
1644387410000|2022-02-09 06:16:50|44496.6|44476.6|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|1
1644387420000|2022-02-09 06:17:00|44496.6|44476.6|44486.6|44466.6|44496.6|44476.6|44486.6|44466.6|5
1644387430000|2022-02-09 06:17:10|44486.1|44466.1|44489.1|44469.1|44489.1|44469.1|44484.1|44464.1|5
1644387440000|2022-02-09 06:17:20|44491.6|44471.6|44492.1|44472.1|44492.1|44472.1|44491.6|44471.6|9
1644387450000|2022-02-09 06:17:30|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|6
1644387460000|2022-02-09 06:17:40|44492.1|44472.1|44491.6|44471.6|44496.6|44476.6|44491.6|44471.6|1
1644387470000|2022-02-09 06:17:50|44494.6|44474.6|44491.6|44471.6|44494.6|44474.6|44491.6|44471.6|3
1644387480000|2022-02-09 06:18:00|||||||||4
1644387490000|2022-02-09 06:18:10|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|44491.1|44471.1|1
1644387500000|2022-02-09 06:18:20|44491.6|44471.6|44489.1|44469.1|44491.6|44471.6|44489.1|44469.1|0
1644387510000|2022-02-09 06:18:30|44491.1|44471.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|1
1644387520000|2022-02-09 06:18:40|44491.1|44471.1|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|1
1644387530000|2022-02-09 06:18:50|44491.1|44471.1|44486.6|44466.6|44491.6|44471.6|44486.6|44466.6|2
1644387540000|2022-02-09 06:19:00|44489.1|44469.1|44486.6|44466.6|44491.6|44471.6|44486.6|44466.6|12
1644387550000|2022-02-09 06:19:10|44487.1|44467.1|44486.6|44466.6|44491.6|44471.6|44486.6|44466.6|3
1644387560000|2022-02-09 06:19:20|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|2
1644387570000|2022-02-09 06:19:30|44486.6|44466.6|44491.6|44471.6|44491.6|44471.6|44486.6|44466.6|20
1644387580000|2022-02-09 06:19:40|44491.1|44471.1|44491.1|44471.1|44491.6|44471.6|44487.1|44467.1|2
1644387590000|2022-02-09 06:19:50|44491.6|44471.6|44491.6|44471.6|44491.6|44471.6|44489.1|44469.1|1
1644387600000|2022-02-09 06:20:00|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.1|44466.1|0
1644387610000|2022-02-09 06:20:10|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|0
1644387620000|2022-02-09 06:20:20|44483.6|44463.6|44483.6|44463.6|44484.1|44464.1|44483.6|44463.6|0
1644387630000|2022-02-09 06:20:30|44484.1|44464.1|44481.6|44461.6|44486.6|44466.6|44481.6|44461.6|9
1644387640000|2022-02-09 06:20:40|44482.5|44462.5|44466.6|44446.6|44482.5|44462.5|44466.6|44446.6|20
1644387650000|2022-02-09 06:20:50|44466.1|44446.1|44459.6|44439.6|44466.1|44446.1|44457.1|44437.1|10
1644387660000|2022-02-09 06:21:00|44461.6|44441.6|44468.6|44448.6|44468.6|44448.6|44461.6|44441.6|18
1644387670000|2022-02-09 06:21:10|44469.1|44449.1|44472.1|44452.1|44472.1|44452.1|44469.1|44449.1|3
1644387680000|2022-02-09 06:21:20|44476.6|44456.6|44471.6|44451.6|44476.6|44456.6|44471.6|44451.6|14
1644387690000|2022-02-09 06:21:30|44476.6|44456.6|44476.6|44456.6|44481.1|44461.1|44476.6|44456.6|4
1644387700000|2022-02-09 06:21:40|44475.6|44455.6|44473.1|44453.1|44475.6|44455.6|44473.1|44453.1|0
1644387710000|2022-02-09 06:21:50|44471.1|44451.1|44472.1|44452.1|44472.1|44452.1|44471.1|44451.1|1
1644387720000|2022-02-09 06:22:00|44471.6|44451.6|44474.1|44454.1|44474.1|44454.1|44471.6|44451.6|0
1644387730000|2022-02-09 06:22:10|44476.1|44456.1|44476.6|44456.6|44476.6|44456.6|44476.1|44456.1|0
1644387740000|2022-02-09 06:22:20|44477.1|44457.1|44477.5|44457.5|44479.6|44459.6|44477.1|44457.1|3
1644387750000|2022-02-09 06:22:30|44479.6|44459.6|44479.1|44459.1|44481.6|44461.6|44476.6|44456.6|12
1644387760000|2022-02-09 06:22:40|44481.6|44461.6|44474.1|44454.1|44481.6|44461.6|44474.1|44454.1|7
1644387770000|2022-02-09 06:22:50|44473.6|44453.6|44474.1|44454.1|44474.1|44454.1|44473.6|44453.6|4
1644387780000|2022-02-09 06:23:00|44473.6|44453.6|44474.1|44454.1|44474.6|44454.6|44473.6|44453.6|9
1644387790000|2022-02-09 06:23:10|44474.6|44454.6|44474.1|44454.1|44474.6|44454.6|44474.1|44454.1|2
1644387800000|2022-02-09 06:23:20|44474.6|44454.6|44471.1|44451.1|44474.6|44454.6|44471.1|44451.1|6
1644387810000|2022-02-09 06:23:30|44470.6|44450.6|44464.1|44444.1|44471.1|44451.1|44464.1|44444.1|5
1644387820000|2022-02-09 06:23:40|44466.1|44446.1|44466.6|44446.6|44468.6|44448.6|44466.1|44446.1|0
1644387830000|2022-02-09 06:23:50|44468.6|44448.6|44468.6|44448.6|44468.6|44448.6|44468.6|44448.6|1
1644387840000|2022-02-09 06:24:00|44473.6|44453.6|44471.6|44451.6|44473.6|44453.6|44471.6|44451.6|8
1644387850000|2022-02-09 06:24:10|44471.1|44451.1|44468.6|44448.6|44471.1|44451.1|44468.6|44448.6|5
1644387860000|2022-02-09 06:24:20|44470.6|44450.6|44471.6|44451.6|44472.1|44452.1|44470.6|44450.6|6
1644387870000|2022-02-09 06:24:30|44471.1|44451.1|44466.6|44446.6|44471.1|44451.1|44466.6|44446.6|9
1644387880000|2022-02-09 06:24:40|44469.1|44449.1|44471.1|44451.1|44471.1|44451.1|44469.1|44449.1|7
1644387890000|2022-02-09 06:24:50|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|44466.6|44446.6|3
1644387900000|2022-02-09 06:25:00|||||||||1
1644387910000|2022-02-09 06:25:10|44469.1|44449.1|44469.1|44449.1|44471.6|44451.6|44469.1|44449.1|8
1644387920000|2022-02-09 06:25:20|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|4
1644387930000|2022-02-09 06:25:30|44469.1|44449.1|44472.1|44452.1|44472.1|44452.1|44469.1|44449.1|1
1644387940000|2022-02-09 06:25:40|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|0
1644387950000|2022-02-09 06:25:50|44476.6|44456.6|44481.6|44461.6|44483.1|44463.1|44476.6|44456.6|13
1644387960000|2022-02-09 06:26:00|44483.6|44463.6|44481.6|44461.6|44483.6|44463.6|44481.6|44461.6|0
1644387980000|2022-02-09 06:26:20|44484.1|44464.1|44481.6|44461.6|44484.1|44464.1|44480.6|44460.6|8
1644387990000|2022-02-09 06:26:30|||||||||4
1644388000000|2022-02-09 06:26:40|44483.6|44463.6|44486.6|44466.6|44486.6|44466.6|44483.6|44463.6|1
1644388010000|2022-02-09 06:26:50|44487.1|44467.1|44487.1|44467.1|44489.6|44469.6|44487.1|44467.1|37
1644388020000|2022-02-09 06:27:00|44486.6|44466.6|44491.6|44471.6|44491.6|44471.6|44486.6|44466.6|40
1644388030000|2022-02-09 06:27:10|44487.1|44467.1|44489.1|44469.1|44489.1|44469.1|44486.6|44466.6|5
1644388040000|2022-02-09 06:27:20|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|12
1644388050000|2022-02-09 06:27:30|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|44481.6|44461.6|4
1644388060000|2022-02-09 06:27:40|44479.1|44459.1|44476.6|44456.6|44479.1|44459.1|44474.1|44454.1|5
1644388070000|2022-02-09 06:27:50|44476.1|44456.1|44471.6|44451.6|44476.1|44456.1|44471.6|44451.6|1
1644388080000|2022-02-09 06:28:00|||||||||3
1644388090000|2022-02-09 06:28:10|44471.1|44451.1|44468.6|44448.6|44471.1|44451.1|44468.1|44448.1|2
1644388100000|2022-02-09 06:28:20|44468.1|44448.1|44474.1|44454.1|44481.6|44461.6|44468.1|44448.1|6
1644388110000|2022-02-09 06:28:30|44473.6|44453.6|44472.1|44452.1|44474.1|44454.1|44469.1|44449.1|0
1644388120000|2022-02-09 06:28:40|44471.6|44451.6|44476.6|44456.6|44476.6|44456.6|44471.6|44451.6|2
1644388130000|2022-02-09 06:28:50|44477.1|44457.1|44479.1|44459.1|44479.1|44459.1|44477.1|44457.1|1
1644388140000|2022-02-09 06:29:00|44479.6|44459.6|44474.1|44454.1|44481.6|44461.6|44474.1|44454.1|2
1644388150000|2022-02-09 06:29:10|44473.6|44453.6|44474.1|44454.1|44474.1|44454.1|44473.6|44453.6|0
1644388160000|2022-02-09 06:29:20|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|2
1644388170000|2022-02-09 06:29:30|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|44477.1|44457.1|1
1644388180000|2022-02-09 06:29:40|44479.6|44459.6|44479.1|44459.1|44481.6|44461.6|44476.6|44456.6|5
1644388190000|2022-02-09 06:29:50|44479.6|44459.6|44481.6|44461.6|44481.6|44461.6|44479.6|44459.6|0
1644388200000|2022-02-09 06:30:00|44478.6|44458.6|44486.1|44466.1|44486.1|44466.1|44476.6|44456.6|12
1644388210000|2022-02-09 06:30:10|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|44486.6|44466.6|3
1644388220000|2022-02-09 06:30:20|44484.6|44464.6|44482.1|44462.1|44486.6|44466.6|44481.6|44461.6|4
1644388230000|2022-02-09 06:30:30|44484.1|44464.1|44481.6|44461.6|44486.1|44466.1|44481.6|44461.6|1
1644388240000|2022-02-09 06:30:40|44484.1|44464.1|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|3
1644388260000|2022-02-09 06:31:00|44486.1|44466.1|44486.6|44466.6|44486.6|44466.6|44484.1|44464.1|2
1644388270000|2022-02-09 06:31:10|44487.1|44467.1|44487.1|44467.1|44487.1|44467.1|44486.6|44466.6|3
1644388280000|2022-02-09 06:31:20|44486.6|44466.6|44491.6|44471.6|44491.6|44471.6|44486.6|44466.6|1
1644388290000|2022-02-09 06:31:30|44494.1|44474.1|44489.1|44469.1|44494.1|44474.1|44489.1|44469.1|1
1644388300000|2022-02-09 06:31:40|44489.6|44469.6|44491.6|44471.6|44491.6|44471.6|44489.6|44469.6|2
1644388310000|2022-02-09 06:31:50|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|3
1644388320000|2022-02-09 06:32:00|44497.1|44477.1|44499.1|44479.1|44499.1|44479.1|44496.6|44476.6|4
1644388330000|2022-02-09 06:32:10|44501.6|44481.6|44501.6|44481.6|44504.1|44484.1|44501.6|44481.6|5
1644388340000|2022-02-09 06:32:20|44502.1|44482.1|44504.1|44484.1|44504.1|44484.1|44501.6|44481.6|0
1644388350000|2022-02-09 06:32:30|44504.6|44484.6|44509.1|44489.1|44509.1|44489.1|44504.6|44484.6|5
1644388360000|2022-02-09 06:32:40|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|44511.6|44491.6|1
1644388370000|2022-02-09 06:32:50|44509.1|44489.1|44516.6|44496.6|44516.6|44496.6|44509.1|44489.1|5
1644388380000|2022-02-09 06:33:00|44514.1|44494.1|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|7
1644388390000|2022-02-09 06:33:10|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|12
1644388400000|2022-02-09 06:33:20|44521.1|44501.1|44518.6|44498.6|44521.1|44501.1|44518.6|44498.6|11
1644388410000|2022-02-09 06:33:30|||||||||1
1644388420000|2022-02-09 06:33:40|44521.1|44501.1|44521.6|44501.6|44521.6|44501.6|44519.1|44499.1|8
1644388430000|2022-02-09 06:33:50|||||||||5
1644388440000|2022-02-09 06:34:00|44521.1|44501.1|44516.6|44496.6|44521.1|44501.1|44516.6|44496.6|1
1644388450000|2022-02-09 06:34:10|44516.1|44496.1|44511.6|44491.6|44516.1|44496.1|44511.6|44491.6|2
1644388460000|2022-02-09 06:34:20|44511.1|44491.1|44507.1|44487.1|44511.6|44491.6|44506.6|44486.6|10
1644388470000|2022-02-09 06:34:30|44509.1|44489.1|44514.1|44494.1|44514.1|44494.1|44509.1|44489.1|4
1644388480000|2022-02-09 06:34:40|44516.6|44496.6|44516.1|44496.1|44516.6|44496.6|44516.1|44496.1|0
1644388490000|2022-02-09 06:34:50|44516.6|44496.6|44514.1|44494.1|44516.6|44496.6|44514.1|44494.1|3
1644388500000|2022-02-09 06:35:00|44516.6|44496.6|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|8
1644388510000|2022-02-09 06:35:10|44521.6|44501.6|44521.6|44501.6|44521.6|44501.6|44521.1|44501.1|0
1644388530000|2022-02-09 06:35:30|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|8
1644388540000|2022-02-09 06:35:40|44518.6|44498.6|44519.1|44499.1|44519.1|44499.1|44516.6|44496.6|2
1644388550000|2022-02-09 06:35:50|44519.6|44499.6|44521.6|44501.6|44521.6|44501.6|44519.6|44499.6|0
1644388560000|2022-02-09 06:36:00|44519.6|44499.6|44516.6|44496.6|44519.6|44499.6|44516.6|44496.6|3
1644388570000|2022-02-09 06:36:10|||||||||3
1644388580000|2022-02-09 06:36:20|44516.1|44496.1|44519.1|44499.1|44519.1|44499.1|44512.1|44492.1|9
1644388590000|2022-02-09 06:36:30|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|6
1644388600000|2022-02-09 06:36:40|44516.1|44496.1|44506.1|44486.1|44516.6|44496.6|44506.1|44486.1|4
1644388610000|2022-02-09 06:36:50|44504.1|44484.1|44501.6|44481.6|44504.1|44484.1|44501.6|44481.6|1
1644388620000|2022-02-09 06:37:00|44504.1|44484.1|44513.6|44493.6|44513.6|44493.6|44504.1|44484.1|6
1644388630000|2022-02-09 06:37:10|44511.6|44491.6|44511.6|44491.6|44514.1|44494.1|44511.6|44491.6|1
1644388640000|2022-02-09 06:37:20|44511.1|44491.1|44509.1|44489.1|44511.1|44491.1|44509.1|44489.1|2
1644388650000|2022-02-09 06:37:30|44507.1|44487.1|44506.6|44486.6|44507.1|44487.1|44506.6|44486.6|4
1644388670000|2022-02-09 06:37:50|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|44509.1|44489.1|1
1644388680000|2022-02-09 06:38:00|44511.6|44491.6|44514.1|44494.1|44514.1|44494.1|44511.6|44491.6|0
1644388690000|2022-02-09 06:38:10|44511.6|44491.6|44519.6|44499.6|44519.6|44499.6|44511.6|44491.6|6
1644388700000|2022-02-09 06:38:20|44516.6|44496.6|44516.6|44496.6|44520.6|44500.6|44516.6|44496.6|6
1644388710000|2022-02-09 06:38:30|44521.1|44501.1|44516.6|44496.6|44521.6|44501.6|44516.6|44496.6|13
1644388720000|2022-02-09 06:38:40|44519.1|44499.1|44521.6|44501.6|44521.6|44501.6|44516.6|44496.6|12
1644388730000|2022-02-09 06:38:50|||||||||10
1644388740000|2022-02-09 06:39:00|44521.1|44501.1|44516.6|44496.6|44521.1|44501.1|44516.6|44496.6|19
1644388750000|2022-02-09 06:39:10|44519.6|44499.6|44521.6|44501.6|44521.6|44501.6|44519.6|44499.6|47
1644388760000|2022-02-09 06:39:20|44521.1|44501.1|44516.6|44496.6|44521.1|44501.1|44516.1|44496.1|7
1644388770000|2022-02-09 06:39:30|44516.1|44496.1|44516.6|44496.6|44516.6|44496.6|44514.1|44494.1|0
1644388780000|2022-02-09 06:39:40|44514.1|44494.1|44519.1|44499.1|44519.1|44499.1|44514.1|44494.1|0
1644388800000|2022-02-09 06:40:00|44521.6|44501.6|44522.1|44502.1|44522.1|44502.1|44521.6|44501.6|7
1644388810000|2022-02-09 06:40:10|44521.6|44501.6|44522.1|44502.1|44522.1|44502.1|44521.6|44501.6|0
1644388820000|2022-02-09 06:40:20|44526.6|44506.6|44531.6|44511.6|44531.6|44511.6|44526.6|44506.6|14
1644388830000|2022-02-09 06:40:30|44534.1|44514.1|44531.6|44511.6|44534.1|44514.1|44531.6|44511.6|7
1644388840000|2022-02-09 06:40:40|44526.6|44506.6|44521.6|44501.6|44529.1|44509.1|44521.6|44501.6|11
1644388850000|2022-02-09 06:40:50|||||||||33
1644388860000|2022-02-09 06:41:00|44519.6|44499.6|44516.6|44496.6|44521.6|44501.6|44516.6|44496.6|7
1644388870000|2022-02-09 06:41:10|44517.5|44497.5|44521.6|44501.6|44521.6|44501.6|44516.6|44496.6|10
1644388880000|2022-02-09 06:41:20|44524.1|44504.1|44526.1|44506.1|44526.1|44506.1|44524.1|44504.1|2
1644388890000|2022-02-09 06:41:30|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|1
1644388900000|2022-02-09 06:41:40|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44526.6|44506.6|6
1644388910000|2022-02-09 06:41:50|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|2
1644388920000|2022-02-09 06:42:00|||||||||1
1644388930000|2022-02-09 06:42:10|44526.1|44506.1|44524.1|44504.1|44526.6|44506.6|44524.1|44504.1|2
1644388950000|2022-02-09 06:42:30|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|44526.6|44506.6|1
1644388960000|2022-02-09 06:42:40|44524.6|44504.6|44526.6|44506.6|44526.6|44506.6|44524.6|44504.6|0
1644388970000|2022-02-09 06:42:50|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|44529.1|44509.1|1
1644388980000|2022-02-09 06:43:00|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|2
1644388990000|2022-02-09 06:43:10|44531.6|44511.6|44539.1|44519.1|44541.6|44521.6|44531.6|44511.6|8
1644389000000|2022-02-09 06:43:20|44536.6|44516.6|44539.1|44519.1|44539.1|44519.1|44536.6|44516.6|2
1644389010000|2022-02-09 06:43:30|44541.1|44521.1|44536.6|44516.6|44541.6|44521.6|44536.6|44516.6|1
1644389020000|2022-02-09 06:43:40|44541.6|44521.6|44536.6|44516.6|44541.6|44521.6|44536.6|44516.6|13
1644389030000|2022-02-09 06:43:50|44536.1|44516.1|44536.1|44516.1|44536.1|44516.1|44536.1|44516.1|2
1644389040000|2022-02-09 06:44:00|44536.6|44516.6|44531.6|44511.6|44536.6|44516.6|44531.6|44511.6|16
1644389050000|2022-02-09 06:44:10|||||||||10
1644389060000|2022-02-09 06:44:20|44531.1|44511.1|44529.1|44509.1|44531.1|44511.1|44527.1|44507.1|2
1644389070000|2022-02-09 06:44:30|44531.6|44511.6|44531.1|44511.1|44531.6|44511.6|44531.1|44511.1|0
1644389090000|2022-02-09 06:44:50|44531.6|44511.6|44531.1|44511.1|44531.6|44511.6|44529.6|44509.6|11
1644389100000|2022-02-09 06:45:00|44531.6|44511.6|44516.6|44496.6|44531.6|44511.6|44514.1|44494.1|6
1644389110000|2022-02-09 06:45:10|44514.1|44494.1|44511.6|44491.6|44514.1|44494.1|44511.6|44491.6|3
1644389130000|2022-02-09 06:45:30|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.1|44486.1|10
1644389140000|2022-02-09 06:45:40|44506.1|44486.1|44506.6|44486.6|44507.1|44487.1|44506.1|44486.1|2
1644389150000|2022-02-09 06:45:50|44511.6|44491.6|44511.1|44491.1|44511.6|44491.6|44511.1|44491.1|0
1644389160000|2022-02-09 06:46:00|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|0
1644389170000|2022-02-09 06:46:10|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44509.1|44489.1|0
1644389180000|2022-02-09 06:46:20|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|44506.6|44486.6|1
1644389190000|2022-02-09 06:46:30|44506.1|44486.1|44506.1|44486.1|44506.6|44486.6|44506.1|44486.1|1
1644389210000|2022-02-09 06:46:50|44506.6|44486.6|44503.6|44483.6|44506.6|44486.6|44503.6|44483.6|1
1644389220000|2022-02-09 06:47:00|44505.6|44485.6|44496.1|44476.1|44506.6|44486.6|44496.1|44476.1|21
1644389230000|2022-02-09 06:47:10|44496.6|44476.6|44501.6|44481.6|44501.6|44481.6|44496.6|44476.6|7
1644389240000|2022-02-09 06:47:20|44504.1|44484.1|44502.5|44482.5|44504.1|44484.1|44501.6|44481.6|13
1644389250000|2022-02-09 06:47:30|44504.1|44484.1|44503.6|44483.6|44505.6|44485.6|44503.6|44483.6|12
1644389260000|2022-02-09 06:47:40|||||||||9
1644389270000|2022-02-09 06:47:50|44508.6|44488.6|44508.1|44488.1|44508.6|44488.6|44508.1|44488.1|9
1644389280000|2022-02-09 06:48:00|44508.6|44488.6|44506.1|44486.1|44508.6|44488.6|44506.1|44486.1|12
1644389290000|2022-02-09 06:48:10|44505.6|44485.6|44500.1|44480.1|44505.6|44485.6|44500.1|44480.1|9
1644389300000|2022-02-09 06:48:20|44495.6|44475.6|44498.6|44478.6|44498.6|44478.6|44493.6|44473.6|7
1644389310000|2022-02-09 06:48:30|44498.1|44478.1|44496.1|44476.1|44498.1|44478.1|44496.1|44476.1|2
1644389320000|2022-02-09 06:48:40|44498.6|44478.6|44499.1|44479.1|44501.1|44481.1|44498.6|44478.6|5
1644389330000|2022-02-09 06:48:50|44501.1|44481.1|44501.1|44481.1|44501.1|44481.1|44496.1|44476.1|2
1644389340000|2022-02-09 06:49:00|44501.6|44481.6|44504.1|44484.1|44504.6|44484.6|44501.6|44481.6|6
1644389350000|2022-02-09 06:49:10|44504.6|44484.6|44509.1|44489.1|44509.1|44489.1|44503.6|44483.6|6
1644389360000|2022-02-09 06:49:20|44506.6|44486.6|44514.1|44494.1|44514.1|44494.1|44506.6|44486.6|5
1644389370000|2022-02-09 06:49:30|44516.6|44496.6|44516.6|44496.6|44516.6|44496.6|44511.6|44491.6|16
1644389380000|2022-02-09 06:49:40|44514.1|44494.1|44511.6|44491.6|44516.6|44496.6|44511.6|44491.6|2
1644389390000|2022-02-09 06:49:50|44514.1|44494.1|44511.6|44491.6|44514.1|44494.1|44511.6|44491.6|21
1644389400000|2022-02-09 06:50:00|44513.6|44493.6|44508.6|44488.6|44513.6|44493.6|44508.6|44488.6|28
1644389410000|2022-02-09 06:50:10|44506.6|44486.6|44511.6|44491.6|44511.6|44491.6|44506.6|44486.6|11
1644389420000|2022-02-09 06:50:20|44512.1|44492.1|44513.6|44493.6|44513.6|44493.6|44511.1|44491.1|3
1644389430000|2022-02-09 06:50:30|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|44511.1|44491.1|8
1644389440000|2022-02-09 06:50:40|44510.6|44490.6|44508.1|44488.1|44510.6|44490.6|44507.6|44487.6|7
1644389450000|2022-02-09 06:50:50|44510.6|44490.6|44510.6|44490.6|44510.6|44490.6|44508.1|44488.1|2
1644389460000|2022-02-09 06:51:00|44510.1|44490.1|44506.6|44486.6|44510.1|44490.1|44506.6|44486.6|21
1644389470000|2022-02-09 06:51:10|44508.6|44488.6|44509.1|44489.1|44509.1|44489.1|44506.6|44486.6|4
1644389500000|2022-02-09 06:51:40|44509.6|44489.6|44511.6|44491.6|44511.6|44491.6|44509.6|44489.6|2
1644389510000|2022-02-09 06:51:50|44509.1|44489.1|44506.6|44486.6|44511.1|44491.1|44506.6|44486.6|3
1644389520000|2022-02-09 06:52:00|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|44504.1|44484.1|1
1644389530000|2022-02-09 06:52:10|44506.6|44486.6|44506.1|44486.1|44506.6|44486.6|44506.1|44486.1|2
1644389540000|2022-02-09 06:52:20|44504.1|44484.1|44504.1|44484.1|44508.6|44488.6|44504.1|44484.1|0
1644389550000|2022-02-09 06:52:30|44503.6|44483.6|44503.6|44483.6|44503.6|44483.6|44501.1|44481.1|5
1644389560000|2022-02-09 06:52:40|44504.1|44484.1|44503.1|44483.1|44506.1|44486.1|44503.1|44483.1|4
1644389570000|2022-02-09 06:52:50|44501.1|44481.1|44501.1|44481.1|44503.6|44483.6|44501.1|44481.1|0
1644389580000|2022-02-09 06:53:00|44503.6|44483.6|44503.6|44483.6|44506.1|44486.1|44503.6|44483.6|2
1644389590000|2022-02-09 06:53:10|44504.1|44484.1|44508.6|44488.6|44511.6|44491.6|44504.1|44484.1|10
1644389600000|2022-02-09 06:53:20|44506.1|44486.1|44508.6|44488.6|44508.6|44488.6|44506.1|44486.1|2
1644389610000|2022-02-09 06:53:30|||||||||2
1644389620000|2022-02-09 06:53:40|||||||||6
1644389630000|2022-02-09 06:53:50|44509.1|44489.1|44511.6|44491.6|44511.6|44491.6|44508.6|44488.6|5
1644389640000|2022-02-09 06:54:00|44511.1|44491.1|44511.6|44491.6|44513.6|44493.6|44510.6|44490.6|3
1644389650000|2022-02-09 06:54:10|44513.6|44493.6|44515.6|44495.6|44515.6|44495.6|44513.6|44493.6|9
1644389660000|2022-02-09 06:54:20|44518.1|44498.1|44515.6|44495.6|44518.1|44498.1|44515.6|44495.6|9
1644389670000|2022-02-09 06:54:30|44518.1|44498.1|44521.1|44501.1|44521.1|44501.1|44518.1|44498.1|6
1644389680000|2022-02-09 06:54:40|44519.1|44499.1|44513.6|44493.6|44519.1|44499.1|44513.6|44493.6|26
1644389700000|2022-02-09 06:55:00|44518.1|44498.1|44513.6|44493.6|44518.6|44498.6|44513.6|44493.6|9
1644389710000|2022-02-09 06:55:10|44515.6|44495.6|44518.6|44498.6|44518.6|44498.6|44515.6|44495.6|19
1644389720000|2022-02-09 06:55:20|44520.6|44500.6|44523.6|44503.6|44523.6|44503.6|44520.6|44500.6|6
1644389730000|2022-02-09 06:55:30|44528.1|44508.1|44530.6|44510.6|44530.6|44510.6|44525.6|44505.6|6
1644389740000|2022-02-09 06:55:40|44533.1|44513.1|44533.6|44513.6|44533.6|44513.6|44533.1|44513.1|19
1644389750000|2022-02-09 06:55:50|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|44535.6|44515.6|23
1644389760000|2022-02-09 06:56:00|44533.1|44513.1|44530.1|44510.1|44533.1|44513.1|44530.1|44510.1|19
1644389770000|2022-02-09 06:56:10|44530.6|44510.6|44533.1|44513.1|44533.1|44513.1|44530.6|44510.6|1
1644389780000|2022-02-09 06:56:20|44533.6|44513.6|44533.1|44513.1|44533.6|44513.6|44533.1|44513.1|0
1644389790000|2022-02-09 06:56:30|44533.6|44513.6|44533.1|44513.1|44533.6|44513.6|44533.1|44513.1|2
1644389800000|2022-02-09 06:56:40|44533.6|44513.6|44533.1|44513.1|44533.6|44513.6|44533.1|44513.1|7
1644389810000|2022-02-09 06:56:50|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|44533.6|44513.6|0
1644389820000|2022-02-09 06:57:00|44533.1|44513.1|44530.6|44510.6|44535.6|44515.6|44530.6|44510.6|9
1644389830000|2022-02-09 06:57:10|44533.1|44513.1|44530.6|44510.6|44533.6|44513.6|44530.6|44510.6|14
1644389840000|2022-02-09 06:57:20|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|44531.1|44511.1|10
1644389850000|2022-02-09 06:57:30|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|7
1644389860000|2022-02-09 06:57:40|44528.6|44508.6|44528.6|44508.6|44530.6|44510.6|44528.1|44508.1|2
1644389870000|2022-02-09 06:57:50|44530.6|44510.6|44527.6|44507.6|44530.6|44510.6|44527.6|44507.6|0
1644389880000|2022-02-09 06:58:00|44530.6|44510.6|44530.6|44510.6|44530.6|44510.6|44527.6|44507.6|3
1644389890000|2022-02-09 06:58:10|||||||||1
1644389900000|2022-02-09 06:58:20|||||||||3
1644389910000|2022-02-09 06:58:30|44530.1|44510.1|44525.6|44505.6|44530.1|44510.1|44525.1|44505.1|7
1644389920000|2022-02-09 06:58:40|44523.1|44503.1|44523.1|44503.1|44525.6|44505.6|44523.1|44503.1|3
1644389930000|2022-02-09 06:58:50|44523.6|44503.6|44523.1|44503.1|44525.6|44505.6|44523.1|44503.1|3
1644389940000|2022-02-09 06:59:00|44523.6|44503.6|44525.6|44505.6|44525.6|44505.6|44523.1|44503.1|1
1644389950000|2022-02-09 06:59:10|44525.1|44505.1|44521.1|44501.1|44525.6|44505.6|44521.1|44501.1|4
1644389960000|2022-02-09 06:59:20|44525.1|44505.1|44520.6|44500.6|44525.1|44505.1|44520.6|44500.6|7
1644389970000|2022-02-09 06:59:30|44518.6|44498.6|44520.6|44500.6|44520.6|44500.6|44518.1|44498.1|5
1644389980000|2022-02-09 06:59:40|44520.1|44500.1|44521.6|44501.6|44521.6|44501.6|44518.1|44498.1|1
1644389990000|2022-02-09 06:59:50|44525.6|44505.6|44530.6|44510.6|44532.6|44512.6|44525.6|44505.6|7
1644390000000|2022-02-09 07:00:00|44530.1|44510.1|44525.1|44505.1|44530.1|44510.1|44520.6|44500.6|112
1644390010000|2022-02-09 07:00:10|44524.6|44504.6|44525.1|44505.1|44525.1|44505.1|44524.6|44504.6|6
1644390020000|2022-02-09 07:00:20|44524.6|44504.6|44522.6|44502.6|44524.6|44504.6|44522.6|44502.6|0
1644390030000|2022-02-09 07:00:30|44521.6|44501.6|44518.6|44498.6|44521.6|44501.6|44518.6|44498.6|7
1644390040000|2022-02-09 07:00:40|44516.1|44496.1|44509.6|44489.6|44516.6|44496.6|44509.6|44489.6|7
1644390050000|2022-02-09 07:00:50|44507.6|44487.6|44497.1|44477.1|44507.6|44487.6|44497.1|44477.1|4
1644390060000|2022-02-09 07:01:00|44494.6|44474.6|44484.6|44464.6|44494.6|44474.6|44484.6|44464.6|16
1644390070000|2022-02-09 07:01:10|44482.6|44462.6|44484.6|44464.6|44487.1|44467.1|44482.6|44462.6|1
1644390080000|2022-02-09 07:01:20|44482.6|44462.6|44477.1|44457.1|44482.6|44462.6|44477.1|44457.1|3
1644390090000|2022-02-09 07:01:30|44477.6|44457.6|44477.1|44457.1|44479.6|44459.6|44477.1|44457.1|3
1644390100000|2022-02-09 07:01:40|44474.6|44454.6|44473.6|44453.6|44474.6|44454.6|44473.6|44453.6|6
1644390110000|2022-02-09 07:01:50|44471.6|44451.6|44464.1|44444.1|44471.6|44451.6|44464.1|44444.1|10
1644390120000|2022-02-09 07:02:00|44462.1|44442.1|44459.1|44439.1|44462.1|44442.1|44457.1|44437.1|3
1644390130000|2022-02-09 07:02:10|44457.1|44437.1|44454.6|44434.6|44459.6|44439.6|44454.6|44434.6|3
1644390140000|2022-02-09 07:02:20|||||||||2
1644390150000|2022-02-09 07:02:30|||||||||7
1644390160000|2022-02-09 07:02:40|44452.1|44432.1|44454.6|44434.6|44454.6|44434.6|44452.1|44432.1|1
1644390170000|2022-02-09 07:02:50|44452.1|44432.1|44449.6|44429.6|44452.1|44432.1|44449.6|44429.6|5
1644390180000|2022-02-09 07:03:00|||||||||1
1644390190000|2022-02-09 07:03:10|44439.6|44419.6|44414.6|44394.6|44439.6|44419.6|44414.6|44394.6|24
1644390200000|2022-02-09 07:03:20|44414.1|44394.1|44404.6|44384.6|44414.1|44394.1|44404.6|44384.6|10
1644390210000|2022-02-09 07:03:30|44404.1|44384.1|44372.1|44352.1|44404.1|44384.1|44369.6|44349.6|22
1644390220000|2022-02-09 07:03:40|44370.1|44350.1|44375.1|44355.1|44375.1|44355.1|44370.1|44350.1|10
1644390230000|2022-02-09 07:03:50|44374.6|44354.6|44381.6|44361.6|44382.1|44362.1|44374.6|44354.6|10
1644390240000|2022-02-09 07:04:00|44379.6|44359.6|44397.1|44377.1|44401.6|44381.6|44379.6|44359.6|13
1644390250000|2022-02-09 07:04:10|44394.6|44374.6|44397.1|44377.1|44397.1|44377.1|44389.6|44369.6|20
1644390260000|2022-02-09 07:04:20|44398.1|44378.1|44404.6|44384.6|44404.6|44384.6|44398.1|44378.1|4
1644390270000|2022-02-09 07:04:30|44407.6|44387.6|44409.6|44389.6|44412.6|44392.6|44407.6|44387.6|3
1644390280000|2022-02-09 07:04:40|44414.6|44394.6|44412.1|44392.1|44414.6|44394.6|44412.1|44392.1|3
1644390290000|2022-02-09 07:04:50|44414.6|44394.6|44412.6|44392.6|44414.6|44394.6|44410.1|44390.1|3
1644390300000|2022-02-09 07:05:00|44414.6|44394.6|44409.1|44389.1|44414.6|44394.6|44409.1|44389.1|5
1644390310000|2022-02-09 07:05:10|44406.6|44386.6|44399.6|44379.6|44406.6|44386.6|44399.6|44379.6|4
1644390320000|2022-02-09 07:05:20|44392.1|44372.1|44389.6|44369.6|44392.1|44372.1|44389.6|44369.6|5
1644390330000|2022-02-09 07:05:30|44390.1|44370.1|44397.1|44377.1|44397.1|44377.1|44384.6|44364.6|11
1644390340000|2022-02-09 07:05:40|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|0
1644390350000|2022-02-09 07:05:50|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|3
1644390360000|2022-02-09 07:06:00|44392.6|44372.6|44389.6|44369.6|44392.6|44372.6|44389.6|44369.6|4
1644390370000|2022-02-09 07:06:10|44397.1|44377.1|44405.1|44385.1|44405.1|44385.1|44397.1|44377.1|6
1644390380000|2022-02-09 07:06:20|44407.1|44387.1|44404.6|44384.6|44407.1|44387.1|44404.6|44384.6|2
1644390390000|2022-02-09 07:06:30|44404.1|44384.1|44402.1|44382.1|44404.1|44384.1|44397.1|44377.1|2
1644390400000|2022-02-09 07:06:40|44401.6|44381.6|44392.1|44372.1|44401.6|44381.6|44389.6|44369.6|4
1644390410000|2022-02-09 07:06:50|44391.6|44371.6|44387.1|44367.1|44391.6|44371.6|44387.1|44367.1|0
1644390420000|2022-02-09 07:07:00|44389.6|44369.6|44389.6|44369.6|44392.1|44372.1|44389.6|44369.6|5
1644390430000|2022-02-09 07:07:10|44392.1|44372.1|44389.6|44369.6|44392.1|44372.1|44389.6|44369.6|2
1644390440000|2022-02-09 07:07:20|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|44389.1|44369.1|1
1644390450000|2022-02-09 07:07:30|44388.1|44368.1|44388.6|44368.6|44388.6|44368.6|44388.1|44368.1|3
1644390460000|2022-02-09 07:07:40|44386.6|44366.6|44389.1|44369.1|44389.1|44369.1|44386.6|44366.6|0
1644390470000|2022-02-09 07:07:50|44388.6|44368.6|44392.1|44372.1|44392.1|44372.1|44386.6|44366.6|2
1644390480000|2022-02-09 07:08:00|44374.6|44354.6|44377.1|44357.1|44377.1|44357.1|44374.6|44354.6|18
1644390490000|2022-02-09 07:08:10|44377.6|44357.6|44379.6|44359.6|44381.6|44361.6|44377.6|44357.6|3
1644390500000|2022-02-09 07:08:20|44380.1|44360.1|44380.1|44360.1|44380.1|44360.1|44377.1|44357.1|0
1644390510000|2022-02-09 07:08:30|44384.6|44364.6|44387.1|44367.1|44387.1|44367.1|44384.6|44364.6|3
1644390520000|2022-02-09 07:08:40|44389.6|44369.6|44392.1|44372.1|44392.1|44372.1|44389.6|44369.6|4
1644390530000|2022-02-09 07:08:50|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|44389.6|44369.6|7
1644390540000|2022-02-09 07:09:00|||||||||2
1644390550000|2022-02-09 07:09:10|44391.6|44371.6|44392.1|44372.1|44392.1|44372.1|44391.6|44371.6|1
1644390560000|2022-02-09 07:09:20|||||||||1
1644390570000|2022-02-09 07:09:30|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|44396.6|44376.6|3
1644390580000|2022-02-09 07:09:40|||||||||2
1644390590000|2022-02-09 07:09:50|44396.1|44376.1|44399.1|44379.1|44399.1|44379.1|44394.1|44374.1|1
1644390600000|2022-02-09 07:10:00|44399.6|44379.6|44402.6|44382.6|44402.6|44382.6|44399.6|44379.6|13
1644390610000|2022-02-09 07:10:10|||||||||6
1644390620000|2022-02-09 07:10:20|44407.1|44387.1|44409.6|44389.6|44409.6|44389.6|44407.1|44387.1|3
1644390640000|2022-02-09 07:10:40|44414.6|44394.6|44419.6|44399.6|44421.6|44401.6|44414.6|44394.6|11
1644390650000|2022-02-09 07:10:50|44422.1|44402.1|44424.6|44404.6|44424.6|44404.6|44419.6|44399.6|5
1644390660000|2022-02-09 07:11:00|44419.6|44399.6|44419.6|44399.6|44419.6|44399.6|44419.6|44399.6|2
1644390670000|2022-02-09 07:11:10|44417.1|44397.1|44419.6|44399.6|44419.6|44399.6|44417.1|44397.1|2
1644390680000|2022-02-09 07:11:20|44415.1|44395.1|44414.6|44394.6|44415.1|44395.1|44414.6|44394.6|1
1644390690000|2022-02-09 07:11:30|44412.1|44392.1|44407.1|44387.1|44412.1|44392.1|44407.1|44387.1|4
1644390700000|2022-02-09 07:11:40|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|44406.6|44386.6|0
1644390710000|2022-02-09 07:11:50|44402.1|44382.1|44399.6|44379.6|44402.1|44382.1|44399.6|44379.6|0
1644390720000|2022-02-09 07:12:00|44404.6|44384.6|44407.1|44387.1|44407.1|44387.1|44404.6|44384.6|4
1644390730000|2022-02-09 07:12:10|||||||||1
1644390740000|2022-02-09 07:12:20|44409.6|44389.6|44407.1|44387.1|44409.6|44389.6|44407.1|44387.1|0
1644390750000|2022-02-09 07:12:30|44407.6|44387.6|44409.6|44389.6|44409.6|44389.6|44407.6|44387.6|1
1644390770000|2022-02-09 07:12:50|44404.6|44384.6|44402.6|44382.6|44404.6|44384.6|44402.6|44382.6|1
1644390780000|2022-02-09 07:13:00|44404.6|44384.6|44402.1|44382.1|44404.6|44384.6|44399.1|44379.1|4
1644390800000|2022-02-09 07:13:20|44400.1|44380.1|44404.6|44384.6|44404.6|44384.6|44400.1|44380.1|1
1644390810000|2022-02-09 07:13:30|44402.6|44382.6|44404.6|44384.6|44404.6|44384.6|44402.1|44382.1|0
1644390820000|2022-02-09 07:13:40|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|44407.1|44387.1|0
1644390840000|2022-02-09 07:14:00|44406.6|44386.6|44407.1|44387.1|44407.1|44387.1|44404.6|44384.6|2
1644390850000|2022-02-09 07:14:10|44404.6|44384.6|44407.1|44387.1|44407.1|44387.1|44404.6|44384.6|0
1644390880000|2022-02-09 07:14:40|44407.6|44387.6|44412.1|44392.1|44412.1|44392.1|44407.6|44387.6|2
1644390890000|2022-02-09 07:14:50|44409.6|44389.6|44409.1|44389.1|44409.6|44389.6|44409.1|44389.1|6
1644390900000|2022-02-09 07:15:00|44407.1|44387.1|44404.6|44384.6|44407.1|44387.1|44404.6|44384.6|0
1644390910000|2022-02-09 07:15:10|||||||||2
1644390920000|2022-02-09 07:15:20|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|44399.6|44379.6|1
1644390930000|2022-02-09 07:15:30|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|44397.1|44377.1|1
1644390940000|2022-02-09 07:15:40|44397.6|44377.6|44402.1|44382.1|44402.1|44382.1|44397.6|44377.6|2
1644390960000|2022-02-09 07:16:00|44400.1|44380.1|44402.1|44382.1|44402.1|44382.1|44400.1|44380.1|1
1644390970000|2022-02-09 07:16:10|44402.6|44382.6|44400.1|44380.1|44404.1|44384.1|44400.1|44380.1|1
1644390980000|2022-02-09 07:16:20|44399.6|44379.6|44402.1|44382.1|44404.1|44384.1|44399.6|44379.6|1
1644390990000|2022-02-09 07:16:30|||||||||3
1644391000000|2022-02-09 07:16:40|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|44404.6|44384.6|0
1644391020000|2022-02-09 07:17:00|44379.6|44359.6|44384.6|44364.6|44384.6|44364.6|44379.6|44359.6|7
1644391040000|2022-02-09 07:17:20|44386.6|44366.6|44389.1|44369.1|44389.1|44369.1|44384.6|44364.6|0
1644391050000|2022-02-09 07:17:30|44387.1|44367.1|44389.6|44369.6|44389.6|44369.6|44387.1|44367.1|2
1644391060000|2022-02-09 07:17:40|44389.1|44369.1|44387.1|44367.1|44389.1|44369.1|44387.1|44367.1|0
1644391070000|2022-02-09 07:17:50|44389.6|44369.6|44382.1|44362.1|44389.6|44369.6|44382.1|44362.1|3
1644391080000|2022-02-09 07:18:00|44367.1|44347.1|44357.1|44337.1|44367.1|44347.1|44357.1|44337.1|23
1644391090000|2022-02-09 07:18:10|44362.1|44342.1|44352.6|44332.6|44362.1|44342.1|44352.6|44332.6|11
1644391100000|2022-02-09 07:18:20|44352.1|44332.1|44349.1|44329.1|44352.1|44332.1|44346.6|44326.6|8
1644391110000|2022-02-09 07:18:30|44348.6|44328.6|44341.6|44321.6|44348.6|44328.6|44341.6|44321.6|9
1644391120000|2022-02-09 07:18:40|44341.1|44321.1|44339.6|44319.6|44341.1|44321.1|44339.1|44319.1|0
1644391130000|2022-02-09 07:18:50|44339.1|44319.1|44339.6|44319.6|44339.6|44319.6|44336.6|44316.6|12
1644391140000|2022-02-09 07:19:00|44339.1|44319.1|44319.6|44299.6|44339.1|44319.1|44319.6|44299.6|15
1644391150000|2022-02-09 07:19:10|44320.1|44300.1|44317.1|44297.1|44322.1|44302.1|44317.1|44297.1|10
1644391160000|2022-02-09 07:19:20|44317.6|44297.6|44329.6|44309.6|44329.6|44309.6|44317.6|44297.6|8
1644391170000|2022-02-09 07:19:30|44327.1|44307.1|44329.6|44309.6|44334.6|44314.6|44327.1|44307.1|17
1644391180000|2022-02-09 07:19:40|44330.1|44310.1|44334.1|44314.1|44334.1|44314.1|44330.1|44310.1|2
1644391190000|2022-02-09 07:19:50|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|1
1644391200000|2022-02-09 07:20:00|44335.1|44315.1|44339.6|44319.6|44339.6|44319.6|44335.1|44315.1|7
1644391210000|2022-02-09 07:20:10|44340.1|44320.1|44342.6|44322.6|44342.6|44322.6|44340.1|44320.1|5
1644391220000|2022-02-09 07:20:20|44342.1|44322.1|44339.6|44319.6|44342.1|44322.1|44339.6|44319.6|3
1644391230000|2022-02-09 07:20:30|||||||||1
1644391240000|2022-02-09 07:20:40|44334.6|44314.6|44334.1|44314.1|44334.6|44314.6|44332.1|44312.1|8
1644391260000|2022-02-09 07:21:00|44332.1|44312.1|44332.1|44312.1|44332.6|44312.6|44329.1|44309.1|2
1644391280000|2022-02-09 07:21:20|44334.6|44314.6|44334.6|44314.6|44337.1|44317.1|44334.6|44314.6|1
1644391300000|2022-02-09 07:21:40|44339.1|44319.1|44340.1|44320.1|44340.1|44320.1|44339.1|44319.1|3
1644391310000|2022-02-09 07:21:50|44342.6|44322.6|44344.6|44324.6|44344.6|44324.6|44342.1|44322.1|4
1644391320000|2022-02-09 07:22:00|44339.6|44319.6|44334.1|44314.1|44339.6|44319.6|44333.6|44313.6|3
1644391330000|2022-02-09 07:22:10|44332.1|44312.1|44337.6|44317.6|44337.6|44317.6|44332.1|44312.1|5
1644391340000|2022-02-09 07:22:20|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|2
1644391350000|2022-02-09 07:22:30|44340.1|44320.1|44342.1|44322.1|44342.1|44322.1|44339.6|44319.6|7
1644391360000|2022-02-09 07:22:40|44344.6|44324.6|44347.1|44327.1|44347.1|44327.1|44344.6|44324.6|2
1644391370000|2022-02-09 07:22:50|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|1
1644391380000|2022-02-09 07:23:00|44346.6|44326.6|44344.1|44324.1|44346.6|44326.6|44344.1|44324.1|1
1644391390000|2022-02-09 07:23:10|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|44344.6|44324.6|3
1644391400000|2022-02-09 07:23:20|44344.1|44324.1|44344.1|44324.1|44347.1|44327.1|44344.1|44324.1|9
1644391410000|2022-02-09 07:23:30|44339.6|44319.6|44337.1|44317.1|44339.6|44319.6|44337.1|44317.1|4
1644391420000|2022-02-09 07:23:40|44339.1|44319.1|44339.6|44319.6|44339.6|44319.6|44337.1|44317.1|0
1644391430000|2022-02-09 07:23:50|44339.1|44319.1|44336.6|44316.6|44339.1|44319.1|44336.6|44316.6|4
1644391440000|2022-02-09 07:24:00|44331.1|44311.1|44324.1|44304.1|44331.1|44311.1|44324.1|44304.1|7
1644391450000|2022-02-09 07:24:10|44323.6|44303.6|44319.6|44299.6|44323.6|44303.6|44319.1|44299.1|6
1644391460000|2022-02-09 07:24:20|44319.1|44299.1|44322.1|44302.1|44322.1|44302.1|44319.1|44299.1|1
1644391470000|2022-02-09 07:24:30|44324.6|44304.6|44342.1|44322.1|44342.1|44322.1|44324.6|44304.6|6
1644391480000|2022-02-09 07:24:40|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44337.1|44317.1|5
1644391500000|2022-02-09 07:25:00|44340.1|44320.1|44337.1|44317.1|44342.1|44322.1|44336.6|44316.6|21
1644391510000|2022-02-09 07:25:10|||||||||1
1644391520000|2022-02-09 07:25:20|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|44339.6|44319.6|2
1644391530000|2022-02-09 07:25:30|44342.1|44322.1|44354.1|44334.1|44354.1|44334.1|44342.1|44322.1|11
1644391540000|2022-02-09 07:25:40|44354.6|44334.6|44365.1|44345.1|44365.1|44345.1|44354.6|44334.6|5
1644391550000|2022-02-09 07:25:50|44375.1|44355.1|44374.6|44354.6|44379.6|44359.6|44374.6|44354.6|6
1644391560000|2022-02-09 07:26:00|44372.1|44352.1|44364.6|44344.6|44372.1|44352.1|44364.6|44344.6|5
1644391570000|2022-02-09 07:26:10|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|44362.1|44342.1|2
1644391590000|2022-02-09 07:26:30|44362.6|44342.6|44356.6|44336.6|44362.6|44342.6|44356.6|44336.6|3
1644391600000|2022-02-09 07:26:40|44357.1|44337.1|44359.1|44339.1|44359.6|44339.6|44356.6|44336.6|3
1644391610000|2022-02-09 07:26:50|44357.1|44337.1|44354.6|44334.6|44359.1|44339.1|44354.6|44334.6|0
1644391630000|2022-02-09 07:27:10|44357.1|44337.1|44362.1|44342.1|44364.6|44344.6|44357.1|44337.1|6
1644391640000|2022-02-09 07:27:20|44364.6|44344.6|44362.1|44342.1|44364.6|44344.6|44361.6|44341.6|1
1644391650000|2022-02-09 07:27:30|44359.6|44339.6|44362.1|44342.1|44362.1|44342.1|44359.6|44339.6|3
1644391660000|2022-02-09 07:27:40|44364.6|44344.6|44364.6|44344.6|44364.6|44344.6|44364.6|44344.6|1
1644391670000|2022-02-09 07:27:50|||||||||3
1644391680000|2022-02-09 07:28:00|44367.6|44347.6|44367.1|44347.1|44369.6|44349.6|44364.6|44344.6|7
1644391690000|2022-02-09 07:28:10|44369.1|44349.1|44372.1|44352.1|44372.1|44352.1|44369.1|44349.1|1
1644391700000|2022-02-09 07:28:20|44369.6|44349.6|44364.6|44344.6|44369.6|44349.6|44362.1|44342.1|11
1644391710000|2022-02-09 07:28:30|44362.1|44342.1|44359.6|44339.6|44362.1|44342.1|44359.6|44339.6|0
1644391720000|2022-02-09 07:28:40|44356.6|44336.6|44354.6|44334.6|44356.6|44336.6|44352.1|44332.1|9
1644391730000|2022-02-09 07:28:50|44355.1|44335.1|44355.1|44335.1|44355.1|44335.1|44354.6|44334.6|1
1644391740000|2022-02-09 07:29:00|44355.6|44335.6|44362.1|44342.1|44362.1|44342.1|44354.6|44334.6|5
1644391750000|2022-02-09 07:29:10|44364.6|44344.6|44370.1|44350.1|44370.1|44350.1|44364.6|44344.6|5
1644391760000|2022-02-09 07:29:20|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|44374.1|44354.1|1
1644391780000|2022-02-09 07:29:40|44372.1|44352.1|44367.1|44347.1|44372.1|44352.1|44367.1|44347.1|6
1644391790000|2022-02-09 07:29:50|||||||||1
1644391800000|2022-02-09 07:30:00|44369.6|44349.6|44369.6|44349.6|44374.1|44354.1|44367.6|44347.6|7
1644391810000|2022-02-09 07:30:10|44369.1|44349.1|44364.6|44344.6|44369.1|44349.1|44364.6|44344.6|1
1644391820000|2022-02-09 07:30:20|44369.6|44349.6|44367.1|44347.1|44369.6|44349.6|44364.6|44344.6|2
1644391830000|2022-02-09 07:30:30|44364.6|44344.6|44349.6|44329.6|44367.1|44347.1|44349.1|44329.1|12
1644391840000|2022-02-09 07:30:40|44347.1|44327.1|44359.6|44339.6|44359.6|44339.6|44344.6|44324.6|8
1644391850000|2022-02-09 07:30:50|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|44354.6|44334.6|14
1644391860000|2022-02-09 07:31:00|44350.1|44330.1|44349.6|44329.6|44354.1|44334.1|44349.6|44329.6|2
1644391870000|2022-02-09 07:31:10|44344.1|44324.1|44349.1|44329.1|44349.6|44329.6|44344.1|44324.1|7
1644391880000|2022-02-09 07:31:20|44347.1|44327.1|44359.1|44339.1|44359.1|44339.1|44347.1|44327.1|6
1644391890000|2022-02-09 07:31:30|44354.1|44334.1|44354.6|44334.6|44356.6|44336.6|44354.1|44334.1|0
1644391900000|2022-02-09 07:31:40|44354.1|44334.1|44354.6|44334.6|44356.6|44336.6|44354.1|44334.1|0
1644391910000|2022-02-09 07:31:50|44354.1|44334.1|44354.1|44334.1|44354.6|44334.6|44354.1|44334.1|2
1644391920000|2022-02-09 07:32:00|44354.6|44334.6|44352.1|44332.1|44354.6|44334.6|44352.1|44332.1|1
1644391930000|2022-02-09 07:32:10|44351.6|44331.6|44346.6|44326.6|44351.6|44331.6|44346.6|44326.6|1
1644391940000|2022-02-09 07:32:20|44347.1|44327.1|44346.6|44326.6|44347.1|44327.1|44346.6|44326.6|0
1644391950000|2022-02-09 07:32:30|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|44344.1|44324.1|1
1644391960000|2022-02-09 07:32:40|44342.1|44322.1|44339.6|44319.6|44342.1|44322.1|44339.6|44319.6|0
1644391970000|2022-02-09 07:32:50|44334.6|44314.6|44334.1|44314.1|44334.6|44314.6|44334.1|44314.1|7
1644391980000|2022-02-09 07:33:00|44329.1|44309.1|44339.1|44319.1|44339.1|44319.1|44329.1|44309.1|6
1644391990000|2022-02-09 07:33:10|||||||||1
1644392000000|2022-02-09 07:33:20|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|44334.1|44314.1|6
1644392010000|2022-02-09 07:33:30|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|44335.1|44315.1|4
1644392020000|2022-02-09 07:33:40|44334.1|44314.1|44339.1|44319.1|44339.1|44319.1|44334.1|44314.1|4
1644392030000|2022-02-09 07:33:50|44339.6|44319.6|44339.1|44319.1|44339.6|44319.6|44339.1|44319.1|1
1644392040000|2022-02-09 07:34:00|44339.6|44319.6|44342.1|44322.1|44342.6|44322.6|44339.6|44319.6|4
1644392050000|2022-02-09 07:34:10|44339.6|44319.6|44339.1|44319.1|44339.6|44319.6|44339.1|44319.1|2
1644392060000|2022-02-09 07:34:20|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|44334.6|44314.6|0
1644392070000|2022-02-09 07:34:30|44332.6|44312.6|44332.6|44312.6|44334.6|44314.6|44332.6|44312.6|0
1644392080000|2022-02-09 07:34:40|44332.1|44312.1|44329.6|44309.6|44332.1|44312.1|44329.6|44309.6|2
1644392090000|2022-02-09 07:34:50|44327.6|44307.6|44329.6|44309.6|44329.6|44309.6|44327.6|44307.6|2
1644392100000|2022-02-09 07:35:00|44326.6|44306.6|44329.6|44309.6|44329.6|44309.6|44324.6|44304.6|5
1644392110000|2022-02-09 07:35:10|44332.1|44312.1|44329.6|44309.6|44332.1|44312.1|44329.6|44309.6|7
1644392120000|2022-02-09 07:35:20|44329.1|44309.1|44322.1|44302.1|44329.1|44309.1|44322.1|44302.1|4
1644392130000|2022-02-09 07:35:30|44319.6|44299.6|44317.1|44297.1|44319.6|44299.6|44317.1|44297.1|1
1644392140000|2022-02-09 07:35:40|||||||||1
1644392150000|2022-02-09 07:35:50|44316.6|44296.6|44319.6|44299.6|44319.6|44299.6|44314.6|44294.6|3
1644392160000|2022-02-09 07:36:00|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|44319.1|44299.1|2
1644392170000|2022-02-09 07:36:10|44317.1|44297.1|44291.6|44271.6|44317.1|44297.1|44291.6|44271.6|25
1644392180000|2022-02-09 07:36:20|44291.1|44271.1|44286.6|44266.6|44291.1|44271.1|44286.6|44266.6|15
1644392190000|2022-02-09 07:36:30|44284.1|44264.1|44283.6|44263.6|44284.6|44264.6|44281.1|44261.1|9
1644392200000|2022-02-09 07:36:40|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|4
1644392210000|2022-02-09 07:36:50|44288.1|44268.1|44288.6|44268.6|44288.6|44268.6|44288.1|44268.1|2
1644392220000|2022-02-09 07:37:00|44290.6|44270.6|44293.1|44273.1|44293.1|44273.1|44290.6|44270.6|6
1644392230000|2022-02-09 07:37:10|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|3
1644392240000|2022-02-09 07:37:20|44296.1|44276.1|44293.1|44273.1|44296.1|44276.1|44293.1|44273.1|7
1644392250000|2022-02-09 07:37:30|44296.1|44276.1|44296.1|44276.1|44296.6|44276.6|44296.1|44276.1|2
1644392260000|2022-02-09 07:37:40|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|44293.6|44273.6|4
1644392270000|2022-02-09 07:37:50|44296.1|44276.1|44298.1|44278.1|44298.1|44278.1|44293.6|44273.6|1
1644392280000|2022-02-09 07:38:00|44295.6|44275.6|44293.6|44273.6|44296.1|44276.1|44293.1|44273.1|4
1644392290000|2022-02-09 07:38:10|44293.1|44273.1|44288.6|44268.6|44293.1|44273.1|44288.6|44268.6|1
1644392300000|2022-02-09 07:38:20|44290.6|44270.6|44298.6|44278.6|44298.6|44278.6|44290.6|44270.6|10
1644392310000|2022-02-09 07:38:30|44300.6|44280.6|44300.6|44280.6|44300.6|44280.6|44300.6|44280.6|1
1644392320000|2022-02-09 07:38:40|44301.1|44281.1|44300.6|44280.6|44301.1|44281.1|44300.6|44280.6|2
1644392330000|2022-02-09 07:38:50|44298.6|44278.6|44293.1|44273.1|44298.6|44278.6|44293.1|44273.1|4
1644392340000|2022-02-09 07:39:00|44288.1|44268.1|44287.7|44267.7|44288.1|44268.1|44287.7|44267.7|3
1644392350000|2022-02-09 07:39:10|44285.2|44265.2|44285.2|44265.2|44285.6|44265.6|44285.2|44265.2|3
1644392360000|2022-02-09 07:39:20|44285.6|44265.6|44285.6|44265.6|44285.6|44265.6|44285.2|44265.2|0
1644392370000|2022-02-09 07:39:30|44285.2|44265.2|44293.1|44273.1|44293.1|44273.1|44285.2|44265.2|8
1644392380000|2022-02-09 07:39:40|44292.7|44272.7|44286.1|44266.1|44292.7|44272.7|44286.1|44266.1|3
1644392390000|2022-02-09 07:39:50|44285.6|44265.6|44283.6|44263.6|44288.6|44268.6|44283.6|44263.6|2
1644392400000|2022-02-09 07:40:00|44283.1|44263.1|44283.1|44263.1|44283.6|44263.6|44283.1|44263.1|7
1644392410000|2022-02-09 07:40:10|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|44283.6|44263.6|1
1644392420000|2022-02-09 07:40:20|44285.6|44265.6|44283.6|44263.6|44285.6|44265.6|44283.6|44263.6|1
1644392440000|2022-02-09 07:40:40|44284.1|44264.1|44288.6|44268.6|44288.6|44268.6|44284.1|44264.1|5
1644392450000|2022-02-09 07:40:50|44298.1|44278.1|44303.1|44283.1|44303.1|44283.1|44298.1|44278.1|7
1644392460000|2022-02-09 07:41:00|44300.6|44280.6|44305.6|44285.6|44305.6|44285.6|44300.2|44280.2|4
1644392470000|2022-02-09 07:41:10|44303.6|44283.6|44305.6|44285.6|44305.6|44285.6|44303.6|44283.6|0
1644392480000|2022-02-09 07:41:20|44303.6|44283.6|44303.1|44283.1|44303.6|44283.6|44303.1|44283.1|2
1644392490000|2022-02-09 07:41:30|44298.1|44278.1|44293.6|44273.6|44298.1|44278.1|44293.6|44273.6|7
1644392500000|2022-02-09 07:41:40|44295.6|44275.6|44318.6|44298.6|44320.6|44300.6|44295.6|44275.6|5
1644392510000|2022-02-09 07:41:50|44320.6|44300.6|44318.1|44298.1|44320.6|44300.6|44318.1|44298.1|3
1644392520000|2022-02-09 07:42:00|44318.6|44298.6|44314.7|44294.7|44318.6|44298.6|44314.7|44294.7|4
1644392530000|2022-02-09 07:42:10|44306.1|44286.1|44293.6|44273.6|44306.1|44286.1|44293.6|44273.6|1
1644392540000|2022-02-09 07:42:20|44285.2|44265.2|44282.7|44262.7|44285.6|44265.6|44282.7|44262.7|8
1644392550000|2022-02-09 07:42:30|44285.6|44265.6|44282.7|44262.7|44285.6|44265.6|44282.7|44262.7|4
1644392560000|2022-02-09 07:42:40|44280.6|44260.6|44269.1|44249.1|44280.6|44260.6|44269.1|44249.1|7
1644392570000|2022-02-09 07:42:50|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|44273.6|44253.6|1
1644392580000|2022-02-09 07:43:00|44271.1|44251.1|44265.6|44245.6|44273.1|44253.1|44265.6|44245.6|14
1644392590000|2022-02-09 07:43:10|44265.2|44245.2|44266.1|44246.1|44266.1|44246.1|44263.6|44243.6|12
1644392600000|2022-02-09 07:43:20|44268.1|44248.1|44248.1|44228.1|44268.1|44248.1|44239.1|44219.1|39
1644392610000|2022-02-09 07:43:30|||||||||5
1644392620000|2022-02-09 07:43:40|44246.1|44226.1|44248.6|44228.6|44248.6|44228.6|44246.1|44226.1|10
1644392630000|2022-02-09 07:43:50|44251.1|44231.1|44246.1|44226.1|44251.1|44231.1|44246.1|44226.1|16
1644392640000|2022-02-09 07:44:00|44248.6|44228.6|44251.1|44231.1|44254.1|44234.1|44248.6|44228.6|8
1644392650000|2022-02-09 07:44:10|44253.1|44233.1|44255.2|44235.2|44255.2|44235.2|44253.1|44233.1|1
1644392660000|2022-02-09 07:44:20|44253.1|44233.1|44258.1|44238.1|44258.1|44238.1|44253.1|44233.1|5
1644392670000|2022-02-09 07:44:30|44256.1|44236.1|44256.1|44236.1|44258.1|44238.1|44256.1|44236.1|1
1644392680000|2022-02-09 07:44:40|44258.1|44238.1|44253.6|44233.6|44258.1|44238.1|44253.1|44233.1|2
1644392690000|2022-02-09 07:44:50|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|44258.1|44238.1|1
1644392700000|2022-02-09 07:45:00|44255.6|44235.6|44258.1|44238.1|44258.1|44238.1|44253.1|44233.1|5
1644392710000|2022-02-09 07:45:10|44256.1|44236.1|44253.1|44233.1|44256.1|44236.1|44253.1|44233.1|6
1644392740000|2022-02-09 07:45:40|44253.6|44233.6|44253.1|44233.1|44255.6|44235.6|44253.1|44233.1|0
1644392750000|2022-02-09 07:45:50|44255.6|44235.6|44255.6|44235.6|44255.6|44235.6|44253.1|44233.1|1
1644392760000|2022-02-09 07:46:00|44253.6|44233.6|44253.6|44233.6|44255.6|44235.6|44253.1|44233.1|0
1644392770000|2022-02-09 07:46:10|44255.6|44235.6|44250.6|44230.6|44255.6|44235.6|44250.6|44230.6|8
1644392780000|2022-02-09 07:46:20|44251.1|44231.1|44253.1|44233.1|44253.1|44233.1|44250.6|44230.6|5
1644392790000|2022-02-09 07:46:30|44255.6|44235.6|44253.1|44233.1|44255.6|44235.6|44252.7|44232.7|6
1644392800000|2022-02-09 07:46:40|44252.7|44232.7|44228.1|44208.1|44253.1|44233.1|44228.1|44208.1|12
1644392810000|2022-02-09 07:46:50|44226.1|44206.1|44231.1|44211.1|44233.6|44213.6|44224.1|44204.1|14
1644392820000|2022-02-09 07:47:00|44228.6|44208.6|44238.6|44218.6|44248.6|44228.6|44228.6|44208.6|15
1644392830000|2022-02-09 07:47:10|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|44241.1|44221.1|1
1644392840000|2022-02-09 07:47:20|44243.6|44223.6|44246.1|44226.1|44246.1|44226.1|44243.6|44223.6|1
1644392850000|2022-02-09 07:47:30|44246.6|44226.6|44248.6|44228.6|44248.6|44228.6|44246.6|44226.6|2
1644392860000|2022-02-09 07:47:40|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|44248.1|44228.1|1
1644392890000|2022-02-09 07:48:10|44247.7|44227.7|44241.1|44221.1|44247.7|44227.7|44240.6|44220.6|3
1644392900000|2022-02-09 07:48:20|44238.6|44218.6|44236.1|44216.1|44238.6|44218.6|44236.1|44216.1|1
1644392920000|2022-02-09 07:48:40|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|44238.6|44218.6|2
1644392930000|2022-02-09 07:48:50|44238.1|44218.1|44238.6|44218.6|44238.6|44218.6|44238.1|44218.1|2
1644392940000|2022-02-09 07:49:00|44238.1|44218.1|44238.1|44218.1|44238.6|44218.6|44238.1|44218.1|2
1644392950000|2022-02-09 07:49:10|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|2
1644392960000|2022-02-09 07:49:20|44235.6|44215.6|44236.1|44216.1|44236.1|44216.1|44235.6|44215.6|0
1644392970000|2022-02-09 07:49:30|44238.1|44218.1|44228.6|44208.6|44238.1|44218.1|44228.6|44208.6|14
1644392980000|2022-02-09 07:49:40|44233.6|44213.6|44248.6|44228.6|44248.6|44228.6|44233.6|44213.6|17
1644392990000|2022-02-09 07:49:50|44251.1|44231.1|44246.1|44226.1|44253.6|44233.6|44246.1|44226.1|3
1644393000000|2022-02-09 07:50:00|44245.6|44225.6|44248.6|44228.6|44248.6|44228.6|44244.1|44224.1|5
1644393010000|2022-02-09 07:50:10|44251.1|44231.1|44249.6|44229.6|44253.1|44233.1|44245.6|44225.6|16
1644393020000|2022-02-09 07:50:20|44249.1|44229.1|44253.6|44233.6|44254.1|44234.1|44249.1|44229.1|5
1644393040000|2022-02-09 07:50:40|44254.6|44234.6|44258.6|44238.6|44258.6|44238.6|44254.6|44234.6|2
1644393050000|2022-02-09 07:50:50|44253.6|44233.6|44259.1|44239.1|44259.1|44239.1|44253.6|44233.6|7
1644393060000|2022-02-09 07:51:00|44261.1|44241.1|44263.6|44243.6|44263.6|44243.6|44261.1|44241.1|2
1644393070000|2022-02-09 07:51:10|44265.6|44245.6|44263.6|44243.6|44265.6|44245.6|44263.6|44243.6|3
1644393080000|2022-02-09 07:51:20|44266.1|44246.1|44273.6|44253.6|44273.6|44253.6|44266.1|44246.1|10
1644393090000|2022-02-09 07:51:30|44276.1|44256.1|44273.1|44253.1|44276.1|44256.1|44273.1|44253.1|10
1644393100000|2022-02-09 07:51:40|44273.6|44253.6|44273.6|44253.6|44274.1|44254.1|44273.6|44253.6|5
1644393110000|2022-02-09 07:51:50|44274.1|44254.1|44251.1|44231.1|44274.1|44254.1|44251.1|44231.1|12
1644393120000|2022-02-09 07:52:00|44254.6|44234.6|44261.1|44241.1|44261.1|44241.1|44254.6|44234.6|2
1644393130000|2022-02-09 07:52:10|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|44263.6|44243.6|6
1644393150000|2022-02-09 07:52:30|44264.1|44244.1|44269.1|44249.1|44269.1|44249.1|44264.1|44244.1|5
1644393160000|2022-02-09 07:52:40|44269.6|44249.6|44271.6|44251.6|44271.6|44251.6|44269.6|44249.6|0
1644393170000|2022-02-09 07:52:50|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|44276.1|44256.1|3
1644393180000|2022-02-09 07:53:00|44281.1|44261.1|44288.6|44268.6|44293.1|44273.1|44281.1|44261.1|11
1644393190000|2022-02-09 07:53:10|44283.6|44263.6|44288.1|44268.1|44288.1|44268.1|44283.6|44263.6|1
1644393200000|2022-02-09 07:53:20|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|44289.1|44269.1|3
1644393210000|2022-02-09 07:53:30|44289.6|44269.6|44293.6|44273.6|44293.6|44273.6|44289.1|44269.1|3
1644393220000|2022-02-09 07:53:40|44293.1|44273.1|44291.1|44271.1|44293.6|44273.6|44291.1|44271.1|4
1644393230000|2022-02-09 07:53:50|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|44293.1|44273.1|0
1644393240000|2022-02-09 07:54:00|44293.6|44273.6|44298.1|44278.1|44299.1|44279.1|44293.6|44273.6|8
1644393250000|2022-02-09 07:54:10|44301.1|44281.1|44298.1|44278.1|44303.1|44283.1|44298.1|44278.1|2
1644393260000|2022-02-09 07:54:20|44298.6|44278.6|44303.1|44283.1|44303.1|44283.1|44298.1|44278.1|1
1644393270000|2022-02-09 07:54:30|44300.6|44280.6|44298.1|44278.1|44300.6|44280.6|44298.1|44278.1|1
1644393280000|2022-02-09 07:54:40|44298.6|44278.6|44293.6|44273.6|44298.6|44278.6|44291.1|44271.1|3
1644393290000|2022-02-09 07:54:50|44301.6|44281.6|44306.1|44286.1|44306.1|44286.1|44301.6|44281.6|3
1644393300000|2022-02-09 07:55:00|44306.6|44286.6|44308.6|44288.6|44309.1|44289.1|44306.6|44286.6|7
1644393310000|2022-02-09 07:55:10|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|1
1644393320000|2022-02-09 07:55:20|44301.1|44281.1|44296.1|44276.1|44301.1|44281.1|44296.1|44276.1|2
1644393330000|2022-02-09 07:55:30|44292.7|44272.7|44288.6|44268.6|44292.7|44272.7|44286.6|44266.6|2
1644393340000|2022-02-09 07:55:40|44296.6|44276.6|44298.6|44278.6|44298.6|44278.6|44296.6|44276.6|2
1644393350000|2022-02-09 07:55:50|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|2
1644393360000|2022-02-09 07:56:00|44301.1|44281.1|44298.6|44278.6|44301.1|44281.1|44298.6|44278.6|2
1644393370000|2022-02-09 07:56:10|44296.1|44276.1|44293.6|44273.6|44296.1|44276.1|44293.6|44273.6|1
1644393380000|2022-02-09 07:56:20|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|0
1644393390000|2022-02-09 07:56:30|44295.6|44275.6|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|0
1644393400000|2022-02-09 07:56:40|||||||||5
1644393410000|2022-02-09 07:56:50|44303.6|44283.6|44306.1|44286.1|44306.1|44286.1|44303.6|44283.6|3
1644393420000|2022-02-09 07:57:00|44305.6|44285.6|44299.1|44279.1|44306.1|44286.1|44299.1|44279.1|7
1644393430000|2022-02-09 07:57:10|44298.6|44278.6|44290.6|44270.6|44298.6|44278.6|44290.6|44270.6|3
1644393440000|2022-02-09 07:57:20|44290.2|44270.2|44290.6|44270.6|44290.6|44270.6|44290.2|44270.2|4
1644393450000|2022-02-09 07:57:30|44292.7|44272.7|44295.6|44275.6|44295.6|44275.6|44292.7|44272.7|5
1644393460000|2022-02-09 07:57:40|44293.6|44273.6|44295.6|44275.6|44295.6|44275.6|44293.6|44273.6|0
1644393470000|2022-02-09 07:57:50|44293.6|44273.6|44295.6|44275.6|44295.6|44275.6|44293.6|44273.6|0
1644393480000|2022-02-09 07:58:00|44293.6|44273.6|44296.1|44276.1|44296.1|44276.1|44293.6|44273.6|0
1644393490000|2022-02-09 07:58:10|44299.1|44279.1|44301.1|44281.1|44303.1|44283.1|44299.1|44279.1|4
1644393500000|2022-02-09 07:58:20|44303.1|44283.1|44301.1|44281.1|44303.1|44283.1|44301.1|44281.1|0
1644393510000|2022-02-09 07:58:30|44304.1|44284.1|44303.6|44283.6|44304.1|44284.1|44303.1|44283.1|4
1644393520000|2022-02-09 07:58:40|44304.1|44284.1|44304.1|44284.1|44306.1|44286.1|44304.1|44284.1|2
1644393530000|2022-02-09 07:58:50|44304.6|44284.6|44303.6|44283.6|44307.1|44287.1|44303.1|44283.1|3
1644393540000|2022-02-09 07:59:00|44303.1|44283.1|44308.1|44288.1|44308.1|44288.1|44300.6|44280.6|0
1644393550000|2022-02-09 07:59:10|44306.1|44286.1|44306.1|44286.1|44308.1|44288.1|44306.1|44286.1|1
1644393560000|2022-02-09 07:59:20|44308.1|44288.1|44303.6|44283.6|44308.6|44288.6|44303.6|44283.6|3
1644393570000|2022-02-09 07:59:30|44301.6|44281.6|44301.1|44281.1|44301.6|44281.6|44299.1|44279.1|1
1644393580000|2022-02-09 07:59:40|44300.6|44280.6|44296.1|44276.1|44300.6|44280.6|44296.1|44276.1|2
1644393590000|2022-02-09 07:59:50|44293.6|44273.6|44283.1|44263.1|44293.6|44273.6|44283.1|44263.1|3
1644393600000|2022-02-09 08:00:00|44282.7|44262.7|44270.6|44250.6|44282.7|44262.7|44265.6|44245.6|10
1644393610000|2022-02-09 08:00:10|44278.1|44258.1|44293.6|44273.6|44293.6|44273.6|44278.1|44258.1|15
1644393620000|2022-02-09 08:00:20|44294.1|44274.1|44306.6|44286.6|44306.6|44286.6|44293.1|44273.1|8
1644393630000|2022-02-09 08:00:30|44307.1|44287.1|44323.6|44303.6|44323.6|44303.6|44307.1|44287.1|12
1644393640000|2022-02-09 08:00:40|44324.1|44304.1|44328.6|44308.6|44329.1|44309.1|44324.1|44304.1|8
1644393650000|2022-02-09 08:00:50|44328.1|44308.1|44318.6|44298.6|44328.1|44308.1|44318.6|44298.6|7
1644393660000|2022-02-09 08:01:00|44315.6|44295.6|44321.1|44301.1|44321.1|44301.1|44313.6|44293.6|10
1644393670000|2022-02-09 08:01:10|44323.6|44303.6|44321.1|44301.1|44326.1|44306.1|44321.1|44301.1|1
1644393680000|2022-02-09 08:01:20|44323.6|44303.6|44321.1|44301.1|44324.1|44304.1|44321.1|44301.1|1
1644393690000|2022-02-09 08:01:30|44321.6|44301.6|44321.1|44301.1|44323.1|44303.1|44321.1|44301.1|0
1644393700000|2022-02-09 08:01:40|44323.6|44303.6|44326.1|44306.1|44326.1|44306.1|44323.6|44303.6|0
1644393710000|2022-02-09 08:01:50|44324.1|44304.1|44326.1|44306.1|44329.1|44309.1|44323.6|44303.6|14
1644393720000|2022-02-09 08:02:00|44328.1|44308.1|44328.1|44308.1|44328.6|44308.6|44328.1|44308.1|10
1644393730000|2022-02-09 08:02:10|44325.6|44305.6|44306.1|44286.1|44325.6|44305.6|44306.1|44286.1|6
1644393740000|2022-02-09 08:02:20|44304.1|44284.1|44301.1|44281.1|44304.1|44284.1|44301.1|44281.1|2
1644393750000|2022-02-09 08:02:30|44299.1|44279.1|44303.1|44283.1|44303.1|44283.1|44299.1|44279.1|2
1644393760000|2022-02-09 08:02:40|44311.1|44291.1|44318.6|44298.6|44321.1|44301.1|44311.1|44291.1|6
1644393770000|2022-02-09 08:02:50|44316.1|44296.1|44316.1|44296.1|44316.1|44296.1|44315.6|44295.6|3
1644393780000|2022-02-09 08:03:00|44315.6|44295.6|44310.2|44290.2|44315.6|44295.6|44310.2|44290.2|4
1644393790000|2022-02-09 08:03:10|44309.7|44289.7|44313.1|44293.1|44313.1|44293.1|44307.7|44287.7|3
1644393810000|2022-02-09 08:03:30|44310.6|44290.6|44313.1|44293.1|44313.6|44293.6|44308.6|44288.6|3
1644393820000|2022-02-09 08:03:40|44310.6|44290.6|44313.1|44293.1|44313.1|44293.1|44310.6|44290.6|0
1644393830000|2022-02-09 08:03:50|44312.7|44292.7|44313.1|44293.1|44313.6|44293.6|44310.6|44290.6|1
1644393840000|2022-02-09 08:04:00|44308.6|44288.6|44305.6|44285.6|44308.6|44288.6|44305.6|44285.6|6
1644393850000|2022-02-09 08:04:10|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|3
1644393860000|2022-02-09 08:04:20|44298.6|44278.6|44296.1|44276.1|44298.6|44278.6|44296.1|44276.1|7
1644393870000|2022-02-09 08:04:30|44293.6|44273.6|44286.1|44266.1|44293.6|44273.6|44286.1|44266.1|3
1644393880000|2022-02-09 08:04:40|44288.6|44268.6|44283.1|44263.1|44288.6|44268.6|44283.1|44263.1|6
1644393890000|2022-02-09 08:04:50|44283.6|44263.6|44281.1|44261.1|44283.6|44263.6|44278.6|44258.6|8
1644393900000|2022-02-09 08:05:00|44283.6|44263.6|44283.6|44263.6|44284.1|44264.1|44281.1|44261.1|4
1644393910000|2022-02-09 08:05:10|44283.1|44263.1|44281.1|44261.1|44283.1|44263.1|44278.6|44258.6|3
1644393920000|2022-02-09 08:05:20|44283.6|44263.6|44281.6|44261.6|44283.6|44263.6|44281.6|44261.6|6
1644393930000|2022-02-09 08:05:30|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44281.1|44261.1|0
1644393940000|2022-02-09 08:05:40|44284.1|44264.1|44283.6|44263.6|44284.1|44264.1|44283.6|44263.6|1
1644393950000|2022-02-09 08:05:50|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|44281.6|44261.6|3
1644393960000|2022-02-09 08:06:00|44283.1|44263.1|44279.1|44259.1|44283.6|44263.6|44278.6|44258.6|2
1644393970000|2022-02-09 08:06:10|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|44278.6|44258.6|10
1644393980000|2022-02-09 08:06:20|44273.6|44253.6|44268.6|44248.6|44273.6|44253.6|44268.6|44248.6|2
1644393990000|2022-02-09 08:06:30|44268.1|44248.1|44258.6|44238.6|44268.1|44248.1|44256.1|44236.1|27
1644394000000|2022-02-09 08:06:40|44263.6|44243.6|44256.1|44236.1|44264.1|44244.1|44256.1|44236.1|10
1644394010000|2022-02-09 08:06:50|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|44253.6|44233.6|4
1644394020000|2022-02-09 08:07:00|44253.1|44233.1|44261.6|44241.6|44261.6|44241.6|44253.1|44233.1|5
1644394030000|2022-02-09 08:07:10|44264.1|44244.1|44248.6|44228.6|44264.1|44244.1|44248.6|44228.6|4
1644394040000|2022-02-09 08:07:20|44248.1|44228.1|44238.6|44218.6|44248.1|44228.1|44238.6|44218.6|13
1644394050000|2022-02-09 08:07:30|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|44236.1|44216.1|3
1644394060000|2022-02-09 08:07:40|||||||||3
1644394070000|2022-02-09 08:07:50|44233.6|44213.6|44238.6|44218.6|44238.6|44218.6|44233.6|44213.6|4
1644394080000|2022-02-09 08:08:00|44243.1|44223.1|44253.1|44233.1|44253.6|44233.6|44243.1|44223.1|7
1644394090000|2022-02-09 08:08:10|44253.6|44233.6|44258.1|44238.1|44258.1|44238.1|44253.6|44233.6|3
1644394100000|2022-02-09 08:08:20|44263.6|44243.6|44253.6|44233.6|44263.6|44243.6|44253.6|44233.6|3
1644394110000|2022-02-09 08:08:30|44254.1|44234.1|44256.1|44236.1|44258.1|44238.1|44254.1|44234.1|2
1644394120000|2022-02-09 08:08:40|44258.6|44238.6|44267.7|44247.7|44276.1|44256.1|44258.6|44238.6|6
1644394130000|2022-02-09 08:08:50|44268.2|44248.2|44273.6|44253.6|44281.1|44261.1|44265.2|44245.2|7
1644394140000|2022-02-09 08:09:00|44273.2|44253.2|44268.6|44248.6|44273.6|44253.6|44268.6|44248.6|6
1644394150000|2022-02-09 08:09:10|44266.1|44246.1|44263.6|44243.6|44268.6|44248.6|44263.6|44243.6|2
1644394160000|2022-02-09 08:09:20|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|1
1644394170000|2022-02-09 08:09:30|44258.6|44238.6|44255.7|44235.7|44258.6|44238.6|44255.7|44235.7|3
1644394180000|2022-02-09 08:09:40|44253.6|44233.6|44248.6|44228.6|44253.6|44233.6|44248.2|44228.2|2
1644394190000|2022-02-09 08:09:50|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|44246.1|44226.1|0
1644394200000|2022-02-09 08:10:00|44253.2|44233.2|44264.1|44244.1|44264.1|44244.1|44253.2|44233.2|3
1644394210000|2022-02-09 08:10:10|44265.7|44245.7|44261.1|44241.1|44265.7|44245.7|44261.1|44241.1|1
1644394220000|2022-02-09 08:10:20|44261.6|44241.6|44261.1|44241.1|44263.6|44243.6|44261.1|44241.1|2
1644394230000|2022-02-09 08:10:30|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|3
1644394240000|2022-02-09 08:10:40|44268.6|44248.6|44268.6|44248.6|44273.2|44253.2|44268.6|44248.6|2
1644394250000|2022-02-09 08:10:50|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|44271.1|44251.1|1
1644394260000|2022-02-09 08:11:00|44268.6|44248.6|44261.1|44241.1|44268.6|44248.6|44261.1|44241.1|4
1644394270000|2022-02-09 08:11:10|44259.1|44239.1|44259.1|44239.1|44259.1|44239.1|44257.1|44237.1|3
1644394280000|2022-02-09 08:11:20|44258.6|44238.6|44261.1|44241.1|44262.1|44242.1|44258.6|44238.6|0
1644394290000|2022-02-09 08:11:30|44263.6|44243.6|44261.1|44241.1|44264.1|44244.1|44261.1|44241.1|1
1644394300000|2022-02-09 08:11:40|44261.6|44241.6|44261.6|44241.6|44261.6|44241.6|44261.1|44241.1|0
1644394310000|2022-02-09 08:11:50|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|44261.1|44241.1|0
1644394320000|2022-02-09 08:12:00|44263.2|44243.2|44261.1|44241.1|44266.1|44246.1|44261.1|44241.1|1
1644394330000|2022-02-09 08:12:10|44266.1|44246.1|44263.6|44243.6|44266.1|44246.1|44263.6|44243.6|7
1644394340000|2022-02-09 08:12:20|44261.1|44241.1|44251.1|44231.1|44261.1|44241.1|44251.1|44231.1|4
1644394350000|2022-02-09 08:12:30|44251.6|44231.6|44253.6|44233.6|44253.6|44233.6|44251.6|44231.6|1
1644394370000|2022-02-09 08:12:50|44256.1|44236.1|44260.7|44240.7|44260.7|44240.7|44256.1|44236.1|1
1644394380000|2022-02-09 08:13:00|44262.7|44242.7|44256.1|44236.1|44263.2|44243.2|44256.1|44236.1|4
1644394390000|2022-02-09 08:13:10|44248.2|44228.2|44246.1|44226.1|44248.2|44228.2|44246.1|44226.1|7
1644394400000|2022-02-09 08:13:20|44245.7|44225.7|44245.2|44225.2|44246.1|44226.1|44245.2|44225.2|2
1644394410000|2022-02-09 08:13:30|44245.7|44225.7|44245.2|44225.2|44248.2|44228.2|44245.2|44225.2|0
1644394420000|2022-02-09 08:13:40|44244.7|44224.7|44246.1|44226.1|44246.1|44226.1|44244.7|44224.7|0
1644394430000|2022-02-09 08:13:50|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|44248.2|44228.2|0
1644394440000|2022-02-09 08:14:00|44250.2|44230.2|44253.6|44233.6|44253.6|44233.6|44248.2|44228.2|1
1644394450000|2022-02-09 08:14:10|44255.7|44235.7|44253.6|44233.6|44255.7|44235.7|44253.6|44233.6|1
1644394460000|2022-02-09 08:14:20|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|44255.7|44235.7|0
1644394470000|2022-02-09 08:14:30|44253.6|44233.6|44253.6|44233.6|44255.7|44235.7|44253.6|44233.6|0
1644394480000|2022-02-09 08:14:40|44255.7|44235.7|44266.1|44246.1|44266.1|44246.1|44253.6|44233.6|4
1644394490000|2022-02-09 08:14:50|44263.6|44243.6|44256.1|44236.1|44263.6|44243.6|44256.1|44236.1|0
1644394500000|2022-02-09 08:15:00|44260.7|44240.7|44255.7|44235.7|44263.2|44243.2|44255.7|44235.7|3
1644394510000|2022-02-09 08:15:10|44253.6|44233.6|44251.1|44231.1|44255.7|44235.7|44251.1|44231.1|3
1644394520000|2022-02-09 08:15:20|44253.2|44233.2|44253.6|44233.6|44253.6|44233.6|44249.1|44229.1|2
1644394530000|2022-02-09 08:15:30|44258.2|44238.2|44266.1|44246.1|44266.1|44246.1|44258.2|44238.2|13
1644394540000|2022-02-09 08:15:40|44263.6|44243.6|44265.7|44245.7|44265.7|44245.7|44263.6|44243.6|3
1644394550000|2022-02-09 08:15:50|44265.2|44245.2|44279.1|44259.1|44279.1|44259.1|44265.2|44245.2|2
1644394560000|2022-02-09 08:16:00|44281.1|44261.1|44279.1|44259.1|44281.1|44261.1|44279.1|44259.1|0
1644394570000|2022-02-09 08:16:10|44281.1|44261.1|44283.2|44263.2|44283.2|44263.2|44278.6|44258.6|3
1644394590000|2022-02-09 08:16:30|44286.6|44266.6|44288.6|44268.6|44291.1|44271.1|44286.6|44266.6|6
1644394600000|2022-02-09 08:16:40|44290.7|44270.7|44298.2|44278.2|44299.1|44279.1|44290.7|44270.7|8
1644394610000|2022-02-09 08:16:50|44296.1|44276.1|44303.2|44283.2|44303.2|44283.2|44296.1|44276.1|1
1644394620000|2022-02-09 08:17:00|44305.7|44285.7|44301.1|44281.1|44305.7|44285.7|44301.1|44281.1|5
1644394630000|2022-02-09 08:17:10|44301.6|44281.6|44308.6|44288.6|44308.6|44288.6|44301.6|44281.6|13
1644394640000|2022-02-09 08:17:20|44306.1|44286.1|44301.1|44281.1|44306.1|44286.1|44301.1|44281.1|3
1644394650000|2022-02-09 08:17:30|44303.2|44283.2|44301.1|44281.1|44303.2|44283.2|44301.1|44281.1|2
1644394660000|2022-02-09 08:17:40|||||||||5
1644394670000|2022-02-09 08:17:50|44303.6|44283.6|44300.7|44280.7|44303.6|44283.6|44298.6|44278.6|4
1644394680000|2022-02-09 08:18:00|44299.1|44279.1|44301.6|44281.6|44301.6|44281.6|44299.1|44279.1|2
1644394690000|2022-02-09 08:18:10|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|44299.1|44279.1|2
1644394700000|2022-02-09 08:18:20|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|5
1644394710000|2022-02-09 08:18:30|44296.1|44276.1|44291.1|44271.1|44296.1|44276.1|44290.7|44270.7|2
1644394720000|2022-02-09 08:18:40|44293.2|44273.2|44291.1|44271.1|44293.2|44273.2|44291.1|44271.1|1
1644394730000|2022-02-09 08:18:50|44293.2|44273.2|44294.1|44274.1|44294.1|44274.1|44291.1|44271.1|3
1644394740000|2022-02-09 08:19:00|44293.6|44273.6|44291.1|44271.1|44296.1|44276.1|44291.1|44271.1|3
1644394750000|2022-02-09 08:19:10|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|44288.6|44268.6|2
1644394760000|2022-02-09 08:19:20|44286.1|44266.1|44284.1|44264.1|44286.1|44266.1|44283.6|44263.6|4
1644394770000|2022-02-09 08:19:30|44286.1|44266.1|44288.2|44268.2|44288.6|44268.6|44286.1|44266.1|1
1644394780000|2022-02-09 08:19:40|44286.1|44266.1|44283.6|44263.6|44286.1|44266.1|44283.6|44263.6|0
1644394790000|2022-02-09 08:19:50|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|44283.2|44263.2|2
1644394800000|2022-02-09 08:20:00|44281.1|44261.1|44283.6|44263.6|44283.6|44263.6|44281.1|44261.1|6
1644394810000|2022-02-09 08:20:10|||||||||1
1644394820000|2022-02-09 08:20:20|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|44286.1|44266.1|2
1644394830000|2022-02-09 08:20:30|44285.7|44265.7|44293.2|44273.2|44293.2|44273.2|44284.1|44264.1|1
1644394840000|2022-02-09 08:20:40|44293.6|44273.6|44293.2|44273.2|44295.7|44275.7|44293.2|44273.2|2
1644394850000|2022-02-09 08:20:50|44295.7|44275.7|44297.7|44277.7|44297.7|44277.7|44293.2|44273.2|0
1644394860000|2022-02-09 08:21:00|44298.6|44278.6|44301.1|44281.1|44303.2|44283.2|44296.1|44276.1|5
1644394870000|2022-02-09 08:21:10|44300.7|44280.7|44293.6|44273.6|44300.7|44280.7|44293.6|44273.6|2
1644394880000|2022-02-09 08:21:20|44298.2|44278.2|44298.2|44278.2|44298.6|44278.6|44293.6|44273.6|1
1644394890000|2022-02-09 08:21:30|44296.1|44276.1|44303.6|44283.6|44303.6|44283.6|44293.6|44273.6|3
1644394900000|2022-02-09 08:21:40|44303.2|44283.2|44306.1|44286.1|44306.1|44286.1|44301.1|44281.1|0
1644394910000|2022-02-09 08:21:50|44308.2|44288.2|44308.2|44288.2|44308.2|44288.2|44306.1|44286.1|0
1644394920000|2022-02-09 08:22:00|44308.6|44288.6|44306.1|44286.1|44308.6|44288.6|44306.1|44286.1|2
1644394930000|2022-02-09 08:22:10|44306.6|44286.6|44308.2|44288.2|44311.1|44291.1|44306.1|44286.1|2
1644394940000|2022-02-09 08:22:20|44306.1|44286.1|44306.1|44286.1|44306.6|44286.6|44306.1|44286.1|2
1644394950000|2022-02-09 08:22:30|44308.2|44288.2|44306.1|44286.1|44308.2|44288.2|44306.1|44286.1|0
1644394960000|2022-02-09 08:22:40|44303.6|44283.6|44293.2|44273.2|44303.6|44283.6|44293.2|44273.2|4
1644394970000|2022-02-09 08:22:50|||||||||3
1644394980000|2022-02-09 08:23:00|44292.7|44272.7|44286.1|44266.1|44292.7|44272.7|44283.6|44263.6|5
1644394990000|2022-02-09 08:23:10|44283.6|44263.6|44283.2|44263.2|44286.1|44266.1|44283.2|44263.2|3
1644395000000|2022-02-09 08:23:20|44283.6|44263.6|44288.6|44268.6|44288.6|44268.6|44283.6|44263.6|2
1644395010000|2022-02-09 08:23:30|44289.1|44269.1|44298.2|44278.2|44298.2|44278.2|44289.1|44269.1|3
1644395020000|2022-02-09 08:23:40|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|44298.6|44278.6|0
1644395030000|2022-02-09 08:23:50|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|44296.1|44276.1|1
1644395040000|2022-02-09 08:24:00|44299.1|44279.1|44298.2|44278.2|44303.2|44283.2|44298.2|44278.2|2
1644395050000|2022-02-09 08:24:10|44295.7|44275.7|44298.6|44278.6|44300.7|44280.7|44293.6|44273.6|2
1644395060000|2022-02-09 08:24:20|44300.7|44280.7|44298.6|44278.6|44300.7|44280.7|44298.6|44278.6|0
1644395070000|2022-02-09 08:24:30|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|44298.2|44278.2|0
1644395080000|2022-02-09 08:24:40|44296.1|44276.1|44298.2|44278.2|44298.2|44278.2|44296.1|44276.1|1
1644395090000|2022-02-09 08:24:50|44296.1|44276.1|44293.6|44273.6|44298.2|44278.2|44293.6|44273.6|0
1644395100000|2022-02-09 08:25:00|44293.2|44273.2|44283.2|44263.2|44293.2|44273.2|44283.2|44263.2|5
1644395110000|2022-02-09 08:25:10|44285.7|44265.7|44285.7|44265.7|44285.7|44265.7|44285.7|44265.7|3
1644395120000|2022-02-09 08:25:20|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|44288.2|44268.2|1
1644395130000|2022-02-09 08:25:30|44287.7|44267.7|44283.2|44263.2|44287.7|44267.7|44283.2|44263.2|1
1644395140000|2022-02-09 08:25:40|||||||||2
1644395150000|2022-02-09 08:25:50|44280.7|44260.7|44280.7|44260.7|44283.2|44263.2|44280.2|44260.2|0
1644395160000|2022-02-09 08:26:00|44283.2|44263.2|44283.2|44263.2|44283.6|44263.6|44282.7|44262.7|3
1644395170000|2022-02-09 08:26:10|44283.6|44263.6|44283.2|44263.2|44283.6|44263.6|44283.2|44263.2|0
1644395180000|2022-02-09 08:26:20|44283.6|44263.6|44291.1|44271.1|44291.1|44271.1|44283.6|44263.6|1
1644395190000|2022-02-09 08:26:30|44293.2|44273.2|44307.7|44287.7|44307.7|44287.7|44293.2|44273.2|11
1644395200000|2022-02-09 08:26:40|44308.2|44288.2|44303.2|44283.2|44308.2|44288.2|44303.2|44283.2|0
1644395210000|2022-02-09 08:26:50|44303.6|44283.6|44303.2|44283.2|44303.6|44283.6|44303.2|44283.2|1
1644395220000|2022-02-09 08:27:00|||||||||1
1644395240000|2022-02-09 08:27:20|44300.7|44280.7|44303.2|44283.2|44305.7|44285.7|44300.7|44280.7|30
1644395250000|2022-02-09 08:27:30|44303.6|44283.6|44303.6|44283.6|44303.6|44283.6|44303.2|44283.2|4
1644395260000|2022-02-09 08:27:40|44305.7|44285.7|44315.7|44295.7|44315.7|44295.7|44305.7|44285.7|10
1644395270000|2022-02-09 08:27:50|44316.6|44296.6|44321.1|44301.1|44321.1|44301.1|44316.6|44296.6|5
1644395280000|2022-02-09 08:28:00|44319.1|44299.1|44331.1|44311.1|44331.1|44311.1|44319.1|44299.1|5
1644395290000|2022-02-09 08:28:10|44331.6|44311.6|44344.1|44324.1|44344.1|44324.1|44330.7|44310.7|9
1644395300000|2022-02-09 08:28:20|44344.6|44324.6|44338.6|44318.6|44346.1|44326.1|44337.7|44317.7|12
1644395310000|2022-02-09 08:28:30|44336.6|44316.6|44341.1|44321.1|44341.1|44321.1|44334.1|44314.1|11
1644395320000|2022-02-09 08:28:40|44343.2|44323.2|44339.1|44319.1|44343.6|44323.6|44339.1|44319.1|3
1644395330000|2022-02-09 08:28:50|44338.6|44318.6|44336.1|44316.1|44338.6|44318.6|44334.1|44314.1|6
1644395340000|2022-02-09 08:29:00|44333.6|44313.6|44333.2|44313.2|44333.6|44313.6|44333.2|44313.2|1
1644395350000|2022-02-09 08:29:10|44330.7|44310.7|44326.1|44306.1|44330.7|44310.7|44326.1|44306.1|0
1644395360000|2022-02-09 08:29:20|44321.1|44301.1|44323.2|44303.2|44323.2|44303.2|44320.7|44300.7|2
1644395370000|2022-02-09 08:29:30|44323.6|44303.6|44323.2|44303.2|44323.6|44303.6|44323.2|44303.2|2
1644395380000|2022-02-09 08:29:40|44323.6|44303.6|44331.1|44311.1|44331.1|44311.1|44323.6|44303.6|1
1644395390000|2022-02-09 08:29:50|44331.6|44311.6|44333.2|44313.2|44333.6|44313.6|44331.1|44311.1|0
1644395400000|2022-02-09 08:30:00|44331.1|44311.1|44338.2|44318.2|44340.7|44320.7|44328.6|44308.6|8
1644395410000|2022-02-09 08:30:10|44337.7|44317.7|44333.2|44313.2|44342.7|44322.7|44333.2|44313.2|4
1644395420000|2022-02-09 08:30:20|44332.7|44312.7|44328.2|44308.2|44332.7|44312.7|44328.2|44308.2|5
1644395430000|2022-02-09 08:30:30|44327.7|44307.7|44331.1|44311.1|44333.2|44313.2|44326.1|44306.1|10
1644395440000|2022-02-09 08:30:40|44330.7|44310.7|44330.7|44310.7|44330.7|44310.7|44330.7|44310.7|1
1644395450000|2022-02-09 08:30:50|44330.2|44310.2|44327.7|44307.7|44330.2|44310.2|44327.7|44307.7|0
1644395460000|2022-02-09 08:31:00|44328.2|44308.2|44328.2|44308.2|44333.2|44313.2|44326.1|44306.1|5
1644395470000|2022-02-09 08:31:10|44324.1|44304.1|44318.6|44298.6|44324.1|44304.1|44318.6|44298.6|5
1644395480000|2022-02-09 08:31:20|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|44321.1|44301.1|3
1644395490000|2022-02-09 08:31:30|44320.7|44300.7|44328.6|44308.6|44328.6|44308.6|44320.7|44300.7|4
1644395500000|2022-02-09 08:31:40|||||||||1
1644395510000|2022-02-09 08:31:50|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|44329.1|44309.1|5
1644395520000|2022-02-09 08:32:00|44328.6|44308.6|44333.2|44313.2|44333.2|44313.2|44328.6|44308.6|2
1644395530000|2022-02-09 08:32:10|44333.6|44313.6|44341.1|44321.1|44341.1|44321.1|44333.6|44313.6|4
1644395540000|2022-02-09 08:32:20|44343.2|44323.2|44343.2|44323.2|44343.6|44323.6|44341.1|44321.1|2
1644395550000|2022-02-09 08:32:30|44341.1|44321.1|44338.2|44318.2|44343.2|44323.2|44338.2|44318.2|3
1644395560000|2022-02-09 08:32:40|44336.1|44316.1|44333.6|44313.6|44336.1|44316.1|44333.6|44313.6|5
1644395570000|2022-02-09 08:32:50|44333.2|44313.2|44333.2|44313.2|44333.2|44313.2|44331.1|44311.1|1
1644395580000|2022-02-09 08:33:00|44333.6|44313.6|44340.7|44320.7|44340.7|44320.7|44333.6|44313.6|0
1644395590000|2022-02-09 08:33:10|44338.6|44318.6|44341.1|44321.1|44341.1|44321.1|44338.6|44318.6|0
1644395600000|2022-02-09 08:33:20|44341.6|44321.6|44345.7|44325.7|44345.7|44325.7|44341.6|44321.6|2
1644395610000|2022-02-09 08:33:30|44346.1|44326.1|44344.1|44324.1|44346.1|44326.1|44343.6|44323.6|3
1644395620000|2022-02-09 08:33:40|44346.1|44326.1|44341.1|44321.1|44346.1|44326.1|44341.1|44321.1|3
1644395630000|2022-02-09 08:33:50|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|44339.1|44319.1|0
1644395640000|2022-02-09 08:34:00|44334.1|44314.1|44333.2|44313.2|44334.1|44314.1|44333.2|44313.2|5
1644395650000|2022-02-09 08:34:10|44331.1|44311.1|44324.1|44304.1|44331.1|44311.1|44324.1|44304.1|2
1644395660000|2022-02-09 08:34:20|44326.1|44306.1|44323.6|44303.6|44326.1|44306.1|44321.6|44301.6|2
1644395670000|2022-02-09 08:34:30|44321.6|44301.6|44323.6|44303.6|44323.6|44303.6|44319.1|44299.1|1
1644395680000|2022-02-09 08:34:40|44321.6|44301.6|44319.1|44299.1|44321.6|44301.6|44319.1|44299.1|0
1644395690000|2022-02-09 08:34:50|44319.6|44299.6|44336.1|44316.1|44336.1|44316.1|44319.6|44299.6|7
1644395700000|2022-02-09 08:35:00|44336.6|44316.6|44341.1|44321.1|44341.1|44321.1|44336.6|44316.6|1
1644395710000|2022-02-09 08:35:10|44341.6|44321.6|44343.2|44323.2|44343.2|44323.2|44341.1|44321.1|2
1644395720000|2022-02-09 08:35:20|44343.6|44323.6|44344.1|44324.1|44344.1|44324.1|44343.6|44323.6|3
1644395730000|2022-02-09 08:35:30|44346.1|44326.1|44350.7|44330.7|44350.7|44330.7|44343.6|44323.6|4
1644395740000|2022-02-09 08:35:40|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|44353.2|44333.2|1
1644395750000|2022-02-09 08:35:50|44351.1|44331.1|44348.6|44328.6|44353.2|44333.2|44348.6|44328.6|6
1644395760000|2022-02-09 08:36:00|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|44351.1|44331.1|2
1644395770000|2022-02-09 08:36:10|44349.1|44329.1|44353.6|44333.6|44353.6|44333.6|44348.2|44328.2|8
1644395780000|2022-02-09 08:36:20|44356.1|44336.1|44358.6|44338.6|44362.7|44342.7|44354.1|44334.1|6
1644395790000|2022-02-09 08:36:30|44359.1|44339.1|44363.2|44343.2|44363.6|44343.6|44359.1|44339.1|6
1644395800000|2022-02-09 08:36:40|44363.6|44343.6|44363.2|44343.2|44366.6|44346.6|44361.1|44341.1|4
1644395810000|2022-02-09 08:36:50|44361.1|44341.1|44358.2|44338.2|44363.2|44343.2|44358.2|44338.2|3
1644395820000|2022-02-09 08:37:00|44356.1|44336.1|44353.6|44333.6|44356.1|44336.1|44351.1|44331.1|18
1644395830000|2022-02-09 08:37:10|44353.2|44333.2|44351.1|44331.1|44353.2|44333.2|44351.1|44331.1|7
1644395840000|2022-02-09 08:37:20|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|44349.1|44329.1|0
1644395850000|2022-02-09 08:37:30|44351.1|44331.1|44350.7|44330.7|44351.1|44331.1|44350.7|44330.7|3
1644395860000|2022-02-09 08:37:40|44348.6|44328.6|44338.6|44318.6|44348.6|44328.6|44338.6|44318.6|5
1644395870000|2022-02-09 08:37:50|44340.7|44320.7|44338.6|44318.6|44343.2|44323.2|44338.6|44318.6|5
1644395880000|2022-02-09 08:38:00|44336.6|44316.6|44336.1|44316.1|44338.6|44318.6|44336.1|44316.1|1
1644395890000|2022-02-09 08:38:10|44333.2|44313.2|44333.6|44313.6|44333.6|44313.6|44331.1|44311.1|7
1644395910000|2022-02-09 08:38:30|44336.1|44316.1|44339.1|44319.1|44339.1|44319.1|44336.1|44316.1|5
1644395920000|2022-02-09 08:38:40|44341.1|44321.1|44339.1|44319.1|44341.1|44321.1|44339.1|44319.1|7
1644395930000|2022-02-09 08:38:50|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|44337.1|44317.1|0
1644395940000|2022-02-09 08:39:00|44333.6|44313.6|44333.6|44313.6|44333.6|44313.6|44333.2|44313.2|9
1644395950000|2022-02-09 08:39:10|44334.1|44314.1|44338.2|44318.2|44339.1|44319.1|44334.1|44314.1|3
1644395960000|2022-02-09 08:39:20|44338.6|44318.6|44333.6|44313.6|44338.6|44318.6|44333.2|44313.2|5
1644395970000|2022-02-09 08:39:30|44333.2|44313.2|44336.1|44316.1|44336.1|44316.1|44333.2|44313.2|0
1644395990000|2022-02-09 08:39:50|44338.2|44318.2|44338.6|44318.6|44338.6|44318.6|44338.2|44318.2|2
1644396000000|2022-02-09 08:40:00|44341.1|44321.1|44353.6|44333.6|44354.1|44334.1|44341.1|44321.1|5
1644396010000|2022-02-09 08:40:10|44358.6|44338.6|44358.6|44338.6|44360.7|44340.7|44358.6|44338.6|2
1644396020000|2022-02-09 08:40:20|44360.7|44340.7|44366.6|44346.6|44366.6|44346.6|44360.7|44340.7|2
1644396030000|2022-02-09 08:40:30|44366.1|44346.1|44371.1|44351.1|44371.1|44351.1|44366.1|44346.1|3
1644396040000|2022-02-09 08:40:40|44370.7|44350.7|44363.6|44343.6|44370.7|44350.7|44363.6|44343.6|1
1644396050000|2022-02-09 08:40:50|44368.6|44348.6|44365.7|44345.7|44371.1|44351.1|44365.7|44345.7|13
1644396060000|2022-02-09 08:41:00|44363.6|44343.6|44368.6|44348.6|44368.6|44348.6|44363.2|44343.2|8
1644396070000|2022-02-09 08:41:10|44368.2|44348.2|44368.6|44348.6|44368.6|44348.6|44366.1|44346.1|1
1644396080000|2022-02-09 08:41:20|44376.6|44356.6|44378.2|44358.2|44378.6|44358.6|44376.1|44356.1|11
1644396090000|2022-02-09 08:41:30|44378.6|44358.6|44398.2|44378.2|44398.6|44378.6|44378.6|44358.6|13
1644396100000|2022-02-09 08:41:40|44396.1|44376.1|44396.1|44376.1|44398.2|44378.2|44396.1|44376.1|2
1644396110000|2022-02-09 08:41:50|44398.2|44378.2|44402.7|44382.7|44403.6|44383.6|44396.1|44376.1|5
1644396120000|2022-02-09 08:42:00|44400.2|44380.2|44411.1|44391.1|44411.1|44391.1|44400.2|44380.2|9
1644396130000|2022-02-09 08:42:10|44408.6|44388.6|44398.6|44378.6|44408.6|44388.6|44398.6|44378.6|9
1644396140000|2022-02-09 08:42:20|44399.1|44379.1|44396.1|44376.1|44399.1|44379.1|44396.1|44376.1|5
1644396150000|2022-02-09 08:42:30|44394.1|44374.1|44393.6|44373.6|44394.1|44374.1|44393.6|44373.6|0
1644396160000|2022-02-09 08:42:40|44393.2|44373.2|44388.6|44368.6|44393.2|44373.2|44388.6|44368.6|5
1644396170000|2022-02-09 08:42:50|44388.2|44368.2|44390.7|44370.7|44390.7|44370.7|44388.2|44368.2|6
1644396180000|2022-02-09 08:43:00|44391.1|44371.1|44391.1|44371.1|44393.6|44373.6|44388.6|44368.6|3
1644396190000|2022-02-09 08:43:10|44393.6|44373.6|44393.6|44373.6|44395.7|44375.7|44393.6|44373.6|0
1644396200000|2022-02-09 08:43:20|44395.7|44375.7|44389.1|44369.1|44395.7|44375.7|44389.1|44369.1|3
1644396210000|2022-02-09 08:43:30|44391.1|44371.1|44393.6|44373.6|44393.6|44373.6|44391.1|44371.1|1
1644396220000|2022-02-09 08:43:40|44394.1|44374.1|44398.6|44378.6|44398.6|44378.6|44394.1|44374.1|2
1644396230000|2022-02-09 08:43:50|44401.1|44381.1|44398.6|44378.6|44401.1|44381.1|44398.6|44378.6|2
1644396240000|2022-02-09 08:44:00|44398.2|44378.2|44394.1|44374.1|44398.2|44378.2|44391.6|44371.6|7
1644396250000|2022-02-09 08:44:10|||||||||3
1644396260000|2022-02-09 08:44:20|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|44391.1|44371.1|0
1644396270000|2022-02-09 08:44:30|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|44394.1|44374.1|3
1644396280000|2022-02-09 08:44:40|44401.6|44381.6|44399.1|44379.1|44401.6|44381.6|44399.1|44379.1|4
1644396290000|2022-02-09 08:44:50|44399.6|44379.6|44402.1|44382.1|44402.1|44382.1|44399.6|44379.6|1
1644396300000|2022-02-09 08:45:00|44404.1|44384.1|44404.1|44384.1|44406.1|44386.1|44403.6|44383.6|10
1644396320000|2022-02-09 08:45:20|44403.6|44383.6|44401.6|44381.6|44403.6|44383.6|44401.1|44381.1|1
1644396330000|2022-02-09 08:45:30|44401.1|44381.1|44396.6|44376.6|44401.6|44381.6|44396.1|44376.1|13
1644396340000|2022-02-09 08:45:40|44396.1|44376.1|44398.2|44378.2|44399.1|44379.1|44396.1|44376.1|0
1644396350000|2022-02-09 08:45:50|44396.1|44376.1|44410.7|44390.7|44411.1|44391.1|44396.1|44376.1|10
1644396360000|2022-02-09 08:46:00|44408.6|44388.6|44410.7|44390.7|44410.7|44390.7|44404.1|44384.1|4
1644396370000|2022-02-09 08:46:10|44412.7|44392.7|44415.7|44395.7|44416.1|44396.1|44412.7|44392.7|4
1644396380000|2022-02-09 08:46:20|44413.6|44393.6|44408.6|44388.6|44413.6|44393.6|44408.6|44388.6|7
1644396390000|2022-02-09 08:46:30|44409.1|44389.1|44408.2|44388.2|44411.1|44391.1|44408.2|44388.2|3
1644396400000|2022-02-09 08:46:40|44408.6|44388.6|44418.2|44398.2|44418.2|44398.2|44408.6|44388.6|3
1644396410000|2022-02-09 08:46:50|44416.1|44396.1|44416.1|44396.1|44416.1|44396.1|44413.6|44393.6|2
1644396420000|2022-02-09 08:47:00|44418.2|44398.2|44418.2|44398.2|44418.2|44398.2|44416.1|44396.1|0
1644396430000|2022-02-09 08:47:10|44418.6|44398.6|44420.7|44400.7|44420.7|44400.7|44418.6|44398.6|3
1644396440000|2022-02-09 08:47:20|44418.2|44398.2|44421.1|44401.1|44421.1|44401.1|44418.2|44398.2|4
1644396450000|2022-02-09 08:47:30|||||||||1
1644396460000|2022-02-09 08:47:40|44418.6|44398.6|44418.6|44398.6|44421.1|44401.1|44418.6|44398.6|0
1644396470000|2022-02-09 08:47:50|44420.7|44400.7|44423.2|44403.2|44423.2|44403.2|44418.6|44398.6|3
1644396480000|2022-02-09 08:48:00|44421.1|44401.1|44423.2|44403.2|44423.2|44403.2|44418.6|44398.6|3
1644396490000|2022-02-09 08:48:10|44423.6|44403.6|44423.2|44403.2|44423.6|44403.6|44423.2|44403.2|2
1644396500000|2022-02-09 08:48:20|44420.7|44400.7|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|1
1644396510000|2022-02-09 08:48:30|44421.1|44401.1|44420.7|44400.7|44423.2|44403.2|44420.7|44400.7|0
1644396520000|2022-02-09 08:48:40|44421.1|44401.1|44421.1|44401.1|44423.6|44403.6|44420.7|44400.7|4
1644396530000|2022-02-09 08:48:50|44423.2|44403.2|44423.2|44403.2|44423.6|44403.6|44420.7|44400.7|7
1644396540000|2022-02-09 08:49:00|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|44423.6|44403.6|21
1644396550000|2022-02-09 08:49:10|44424.1|44404.1|44423.6|44403.6|44424.1|44404.1|44423.6|44403.6|4
1644396560000|2022-02-09 08:49:20|44424.1|44404.1|44430.7|44410.7|44430.7|44410.7|44424.1|44404.1|5
1644396570000|2022-02-09 08:49:30|44431.1|44411.1|44443.2|44423.2|44444.1|44424.1|44430.7|44410.7|13
1644396580000|2022-02-09 08:49:40|44441.1|44421.1|44443.6|44423.6|44444.1|44424.1|44441.1|44421.1|2
1644396590000|2022-02-09 08:49:50|44444.1|44424.1|44450.7|44430.7|44450.7|44430.7|44444.1|44424.1|6
1644396600000|2022-02-09 08:50:00|44446.6|44426.6|44434.1|44414.1|44446.6|44426.6|44431.6|44411.6|9
1644396610000|2022-02-09 08:50:10|44434.6|44414.6|44443.2|44423.2|44443.2|44423.2|44434.1|44414.1|2
1644396620000|2022-02-09 08:50:20|44443.7|44423.7|44448.7|44428.7|44448.7|44428.7|44443.7|44423.7|4
1644396630000|2022-02-09 08:50:30|44449.1|44429.1|44456.2|44436.2|44456.6|44436.6|44448.7|44428.7|13
1644396640000|2022-02-09 08:50:40|44458.7|44438.7|44467.7|44447.7|44467.7|44447.7|44458.7|44438.7|9
1644396650000|2022-02-09 08:50:50|44465.7|44445.7|44468.2|44448.2|44468.2|44448.2|44465.7|44445.7|2
1644396660000|2022-02-09 08:51:00|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|44468.7|44448.7|3
1644396670000|2022-02-09 08:51:10|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|44466.2|44446.2|4
1644396680000|2022-02-09 08:51:20|44473.7|44453.7|44475.7|44455.7|44478.2|44458.2|44473.7|44453.7|7
1644396690000|2022-02-09 08:51:30|44476.2|44456.2|44473.2|44453.2|44478.2|44458.2|44473.2|44453.2|4
1644396700000|2022-02-09 08:51:40|44473.7|44453.7|44463.7|44443.7|44473.7|44453.7|44463.7|44443.7|7
1644396710000|2022-02-09 08:51:50|44462.7|44442.7|44456.2|44436.2|44462.7|44442.7|44453.7|44433.7|10
1644396720000|2022-02-09 08:52:00|44455.7|44435.7|44446.2|44426.2|44455.7|44435.7|44446.2|44426.2|6
1644396730000|2022-02-09 08:52:10|44445.7|44425.7|44443.7|44423.7|44445.7|44425.7|44438.7|44418.7|6
1644396740000|2022-02-09 08:52:20|44445.7|44425.7|44445.7|44425.7|44445.7|44425.7|44443.7|44423.7|1
1644396750000|2022-02-09 08:52:30|44443.7|44423.7|44443.7|44423.7|44448.2|44428.2|44443.7|44423.7|1
1644396760000|2022-02-09 08:52:40|||||||||1
1644396770000|2022-02-09 08:52:50|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|3
1644396780000|2022-02-09 08:53:00|44443.7|44423.7|44448.2|44428.2|44448.2|44428.2|44443.7|44423.7|3
1644396790000|2022-02-09 08:53:10|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|2
1644396800000|2022-02-09 08:53:20|44449.6|44429.6|44454.1|44434.1|44454.1|44434.1|44449.6|44429.6|4
1644396810000|2022-02-09 08:53:30|44467.7|44447.7|44460.7|44440.7|44467.7|44447.7|44460.7|44440.7|6
1644396820000|2022-02-09 08:53:40|44458.7|44438.7|44460.7|44440.7|44460.7|44440.7|44458.7|44438.7|2
1644396830000|2022-02-09 08:53:50|44458.7|44438.7|44456.2|44436.2|44458.7|44438.7|44456.2|44436.2|4
1644396840000|2022-02-09 08:54:00|44453.7|44433.7|44453.7|44433.7|44453.7|44433.7|44448.2|44428.2|5
1644396850000|2022-02-09 08:54:10|44453.2|44433.2|44453.2|44433.2|44458.2|44438.2|44453.2|44433.2|0
1644396860000|2022-02-09 08:54:20|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|0
1644396870000|2022-02-09 08:54:30|44447.7|44427.7|44447.7|44427.7|44447.7|44427.7|44447.7|44427.7|0
1644396880000|2022-02-09 08:54:40|44448.2|44428.2|44443.2|44423.2|44448.2|44428.2|44443.2|44423.2|0
1644396900000|2022-02-09 08:55:00|44443.7|44423.7|44443.2|44423.2|44446.2|44426.2|44443.2|44423.2|0
1644396930000|2022-02-09 08:55:30|44441.2|44421.2|44443.2|44423.2|44443.2|44423.2|44438.7|44418.7|5
1644396940000|2022-02-09 08:55:40|44443.7|44423.7|44443.7|44423.7|44443.7|44423.7|44438.7|44418.7|2
1644396950000|2022-02-09 08:55:50|44445.7|44425.7|44443.2|44423.2|44445.7|44425.7|44443.2|44423.2|1
1644396960000|2022-02-09 08:56:00|44441.2|44421.2|44438.2|44418.2|44442.7|44422.7|44438.2|44418.2|3
1644396970000|2022-02-09 08:56:10|44438.7|44418.7|44438.2|44418.2|44438.7|44418.7|44438.2|44418.2|0
1644396990000|2022-02-09 08:56:30|44429.1|44409.1|44436.2|44416.2|44436.2|44416.2|44429.1|44409.1|11
1644397000000|2022-02-09 08:56:40|44436.6|44416.6|44441.2|44421.2|44441.2|44421.2|44436.6|44416.6|3
1644397010000|2022-02-09 08:56:50|44443.2|44423.2|44438.7|44418.7|44443.7|44423.7|44438.7|44418.7|2
1644397020000|2022-02-09 08:57:00|44438.2|44418.2|44433.7|44413.7|44438.2|44418.2|44433.7|44413.7|3
1644397030000|2022-02-09 08:57:10|44423.7|44403.7|44424.1|44404.1|44424.1|44404.1|44423.7|44403.7|5
1644397040000|2022-02-09 08:57:20|44426.2|44406.2|44426.2|44406.2|44426.6|44406.6|44426.2|44406.2|0
1644397050000|2022-02-09 08:57:30|44426.6|44406.6|44433.2|44413.2|44433.2|44413.2|44426.2|44406.2|8
1644397070000|2022-02-09 08:57:50|||||||||1
1644397090000|2022-02-09 08:58:10|44433.7|44413.7|44435.7|44415.7|44436.2|44416.2|44433.7|44413.7|2
1644397100000|2022-02-09 08:58:20|44433.7|44413.7|44436.2|44416.2|44436.6|44416.6|44433.7|44413.7|0
1644397110000|2022-02-09 08:58:30|44435.7|44415.7|44433.7|44413.7|44435.7|44415.7|44433.7|44413.7|0
1644397120000|2022-02-09 08:58:40|44443.7|44423.7|44451.6|44431.6|44451.6|44431.6|44443.7|44423.7|5
1644397130000|2022-02-09 08:58:50|44449.1|44429.1|44451.2|44431.2|44451.2|44431.2|44449.1|44429.1|2
1644397140000|2022-02-09 08:59:00|44449.1|44429.1|44456.2|44436.2|44456.2|44436.2|44449.1|44429.1|0
1644397150000|2022-02-09 08:59:10|44455.7|44435.7|44464.1|44444.1|44464.1|44444.1|44453.7|44433.7|11
1644397160000|2022-02-09 08:59:20|44466.2|44446.2|44466.2|44446.2|44468.2|44448.2|44466.2|44446.2|1
1644397170000|2022-02-09 08:59:30|44463.7|44443.7|44461.2|44441.2|44463.7|44443.7|44461.2|44441.2|3
1644397180000|2022-02-09 08:59:40|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|0
1644397190000|2022-02-09 08:59:50|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|4
1644397200000|2022-02-09 09:00:00|44461.2|44441.2|44468.2|44448.2|44468.2|44448.2|44458.7|44438.7|6
1644397210000|2022-02-09 09:00:10|44468.7|44448.7|44461.2|44441.2|44468.7|44448.7|44458.7|44438.7|3
1644397220000|2022-02-09 09:00:20|44461.6|44441.6|44466.2|44446.2|44466.2|44446.2|44461.6|44441.6|1
1644397230000|2022-02-09 09:00:30|44468.7|44448.7|44463.7|44443.7|44468.7|44448.7|44463.7|44443.7|1
1644397240000|2022-02-09 09:00:40|44464.1|44444.1|44456.6|44436.6|44464.1|44444.1|44456.6|44436.6|4
1644397250000|2022-02-09 09:00:50|44458.7|44438.7|44455.7|44435.7|44458.7|44438.7|44455.7|44435.7|0
1644397270000|2022-02-09 09:01:10|44458.2|44438.2|44459.1|44439.1|44459.1|44439.1|44458.2|44438.2|4
1644397280000|2022-02-09 09:01:20|44459.6|44439.6|44463.7|44443.7|44468.2|44448.2|44459.6|44439.6|1
1644397290000|2022-02-09 09:01:30|44464.1|44444.1|44463.7|44443.7|44465.7|44445.7|44463.7|44443.7|1
1644397300000|2022-02-09 09:01:40|44466.2|44446.2|44463.7|44443.7|44466.2|44446.2|44463.7|44443.7|1
1644397310000|2022-02-09 09:01:50|44464.1|44444.1|44490.7|44470.7|44491.2|44471.2|44464.1|44444.1|20
1644397320000|2022-02-09 09:02:00|44488.7|44468.7|44493.7|44473.7|44496.2|44476.2|44488.7|44468.7|7
1644397330000|2022-02-09 09:02:10|44498.2|44478.2|44498.7|44478.7|44498.7|44478.7|44493.7|44473.7|5
1644397340000|2022-02-09 09:02:20|44496.2|44476.2|44496.2|44476.2|44498.7|44478.7|44496.2|44476.2|7
1644397350000|2022-02-09 09:02:30|44496.6|44476.6|44496.2|44476.2|44498.7|44478.7|44493.7|44473.7|1
1644397360000|2022-02-09 09:02:40|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44493.7|44473.7|1
1644397370000|2022-02-09 09:02:50|44495.7|44475.7|44488.7|44468.7|44495.7|44475.7|44488.7|44468.7|6
1644397380000|2022-02-09 09:03:00|44488.2|44468.2|44482.7|44462.7|44488.2|44468.2|44482.7|44462.7|5
1644397390000|2022-02-09 09:03:10|44480.7|44460.7|44473.7|44453.7|44480.7|44460.7|44473.2|44453.2|1
1644397400000|2022-02-09 09:03:20|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|44473.2|44453.2|1
1644397410000|2022-02-09 09:03:30|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|5
1644397420000|2022-02-09 09:03:40|44473.2|44453.2|44468.2|44448.2|44473.2|44453.2|44468.2|44448.2|2
1644397430000|2022-02-09 09:03:50|44467.7|44447.7|44463.2|44443.2|44467.7|44447.7|44463.2|44443.2|0
1644397450000|2022-02-09 09:04:10|44463.7|44443.7|44463.2|44443.2|44465.7|44445.7|44463.2|44443.2|0
1644397460000|2022-02-09 09:04:20|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|44468.2|44448.2|5
1644397470000|2022-02-09 09:04:30|44473.7|44453.7|44472.7|44452.7|44473.7|44453.7|44472.7|44452.7|1
1644397480000|2022-02-09 09:04:40|44463.7|44443.7|44460.2|44440.2|44463.7|44443.7|44460.2|44440.2|24
1644397490000|2022-02-09 09:04:50|44463.2|44443.2|44463.7|44443.7|44463.7|44443.7|44463.2|44443.2|5
1644397500000|2022-02-09 09:05:00|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|44460.7|44440.7|1
1644397510000|2022-02-09 09:05:10|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|44458.7|44438.7|4
1644397520000|2022-02-09 09:05:20|||||||||1
1644397540000|2022-02-09 09:05:40|44456.2|44436.2|44458.2|44438.2|44458.2|44438.2|44456.2|44436.2|3
1644397550000|2022-02-09 09:05:50|44453.2|44433.2|44453.2|44433.2|44453.2|44433.2|44452.7|44432.7|2
1644397560000|2022-02-09 09:06:00|44453.7|44433.7|44458.2|44438.2|44458.2|44438.2|44453.7|44433.7|2
1644397570000|2022-02-09 09:06:10|44458.7|44438.7|44463.2|44443.2|44465.7|44445.7|44458.7|44438.7|2
1644397590000|2022-02-09 09:06:30|44462.7|44442.7|44463.2|44443.2|44463.2|44443.2|44462.7|44442.7|0
1644397600000|2022-02-09 09:06:40|44463.7|44443.7|44463.7|44443.7|44463.7|44443.7|44463.2|44443.2|0
1644397610000|2022-02-09 09:06:50|44465.7|44445.7|44463.7|44443.7|44466.2|44446.2|44463.7|44443.7|1
1644397620000|2022-02-09 09:07:00|44464.1|44444.1|44468.7|44448.7|44468.7|44448.7|44463.7|44443.7|3
1644397630000|2022-02-09 09:07:10|44471.2|44451.2|44468.7|44448.7|44471.2|44451.2|44468.7|44448.7|0
1644397640000|2022-02-09 09:07:20|44476.6|44456.6|44478.7|44458.7|44478.7|44458.7|44476.6|44456.6|7
1644397650000|2022-02-09 09:07:30|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|44478.2|44458.2|1
1644397660000|2022-02-09 09:07:40|44478.7|44458.7|44478.2|44458.2|44478.7|44458.7|44478.2|44458.2|2
1644397670000|2022-02-09 09:07:50|||||||||1
1644397680000|2022-02-09 09:08:00|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|44476.2|44456.2|0
1644397710000|2022-02-09 09:08:30|44480.7|44460.7|44488.7|44468.7|44491.2|44471.2|44480.7|44460.7|5
1644397720000|2022-02-09 09:08:40|44488.2|44468.2|44488.2|44468.2|44488.7|44468.7|44488.2|44468.2|0
1644397730000|2022-02-09 09:08:50|44489.1|44469.1|44489.1|44469.1|44489.6|44469.6|44489.1|44469.1|4
1644397740000|2022-02-09 09:09:00|44492.1|44472.1|44493.7|44473.7|44494.1|44474.1|44492.1|44472.1|3
1644397750000|2022-02-09 09:09:10|44493.2|44473.2|44493.2|44473.2|44493.7|44473.7|44491.2|44471.2|4
1644397760000|2022-02-09 09:09:20|44492.7|44472.7|44478.7|44458.7|44492.7|44472.7|44478.7|44458.7|5
1644397770000|2022-02-09 09:09:30|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|44476.6|44456.6|0
1644397780000|2022-02-09 09:09:40|44474.6|44454.6|44483.7|44463.7|44483.7|44463.7|44474.6|44454.6|1
1644397790000|2022-02-09 09:09:50|44484.1|44464.1|44488.2|44468.2|44488.2|44468.2|44484.1|44464.1|1
1644397800000|2022-02-09 09:10:00|44488.7|44468.7|44493.2|44473.2|44493.7|44473.7|44488.7|44468.7|5
1644397810000|2022-02-09 09:10:10|44493.7|44473.7|44493.2|44473.2|44493.7|44473.7|44493.2|44473.2|3
1644397820000|2022-02-09 09:10:20|44493.7|44473.7|44493.2|44473.2|44493.7|44473.7|44493.2|44473.2|1
1644397830000|2022-02-09 09:10:30|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|0
1644397840000|2022-02-09 09:10:40|44493.2|44473.2|44493.2|44473.2|44493.7|44473.7|44493.2|44473.2|0
1644397860000|2022-02-09 09:11:00|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|44493.7|44473.7|2
1644397870000|2022-02-09 09:11:10|44494.1|44474.1|44493.2|44473.2|44494.1|44474.1|44493.2|44473.2|4
1644397880000|2022-02-09 09:11:20|44490.7|44470.7|44488.2|44468.2|44490.7|44470.7|44488.2|44468.2|1
1644397890000|2022-02-09 09:11:30|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|44481.2|44461.2|0
1644397900000|2022-02-09 09:11:40|44483.2|44463.2|44488.2|44468.2|44488.2|44468.2|44483.2|44463.2|2
1644397910000|2022-02-09 09:11:50|44488.7|44468.7|44488.2|44468.2|44488.7|44468.7|44488.2|44468.2|0
1644397920000|2022-02-09 09:12:00|44488.7|44468.7|44486.2|44466.2|44488.7|44468.7|44485.7|44465.7|1
1644397930000|2022-02-09 09:12:10|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|44488.7|44468.7|0
1644397940000|2022-02-09 09:12:20|44491.2|44471.2|44494.1|44474.1|44494.1|44474.1|44491.2|44471.2|2
1644397950000|2022-02-09 09:12:30|44493.7|44473.7|44491.2|44471.2|44494.1|44474.1|44491.2|44471.2|0
1644397960000|2022-02-09 09:12:40|44489.1|44469.1|44486.2|44466.2|44489.1|44469.1|44486.2|44466.2|0
1644397970000|2022-02-09 09:12:50|44488.2|44468.2|44483.7|44463.7|44488.2|44468.2|44481.6|44461.6|2
1644397980000|2022-02-09 09:13:00|44481.2|44461.2|44468.2|44448.2|44481.2|44461.2|44468.2|44448.2|16
1644397990000|2022-02-09 09:13:10|44468.7|44448.7|44473.2|44453.2|44473.2|44453.2|44468.7|44448.7|2
1644398000000|2022-02-09 09:13:20|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|44473.7|44453.7|0
1644398020000|2022-02-09 09:13:40|44478.2|44458.2|44483.7|44463.7|44484.1|44464.1|44478.2|44458.2|5
1644398030000|2022-02-09 09:13:50|||||||||1
1644398040000|2022-02-09 09:14:00|44483.2|44463.2|44474.1|44454.1|44483.2|44463.2|44474.1|44454.1|3
1644398050000|2022-02-09 09:14:10|44473.7|44453.7|44474.1|44454.1|44474.1|44454.1|44471.6|44451.6|0
1644398060000|2022-02-09 09:14:20|44473.7|44453.7|44469.1|44449.1|44474.1|44454.1|44469.1|44449.1|2
1644398070000|2022-02-09 09:14:30|44468.7|44448.7|44454.1|44434.1|44468.7|44448.7|44454.1|44434.1|3
1644398080000|2022-02-09 09:14:40|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|44449.1|44429.1|1
1644398090000|2022-02-09 09:14:50|44451.2|44431.2|44453.7|44433.7|44453.7|44433.7|44451.2|44431.2|1
1644398100000|2022-02-09 09:15:00|44455.7|44435.7|44453.7|44433.7|44455.7|44435.7|44453.7|44433.7|1
1644398110000|2022-02-09 09:15:10|44456.2|44436.2|44448.7|44428.7|44458.2|44438.2|44448.7|44428.7|10
1644398120000|2022-02-09 09:15:20|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|44448.2|44428.2|0
1644398130000|2022-02-09 09:15:30|44447.7|44427.7|44445.7|44425.7|44447.7|44427.7|44445.7|44425.7|4
1644398140000|2022-02-09 09:15:40|44445.2|44425.2|44443.2|44423.2|44445.2|44425.2|44438.7|44418.7|11
1644398160000|2022-02-09 09:16:00|44444.1|44424.1|44453.2|44433.2|44453.2|44433.2|44444.1|44424.1|2
1644398170000|2022-02-09 09:16:10|44455.2|44435.2|44453.2|44433.2|44455.2|44435.2|44453.2|44433.2|0
1644398180000|2022-02-09 09:16:20|44451.2|44431.2|44453.2|44433.2|44453.2|44433.2|44451.2|44431.2|1
1644398190000|2022-02-09 09:16:30|44451.6|44431.6|44463.7|44443.7|44463.7|44443.7|44451.6|44431.6|0
1644398200000|2022-02-09 09:16:40|44461.6|44441.6|44459.1|44439.1|44461.6|44441.6|44459.1|44439.1|2
1644398210000|2022-02-09 09:16:50|44456.6|44436.6|44456.2|44436.2|44458.7|44438.7|44454.1|44434.1|1
1644398220000|2022-02-09 09:17:00|44454.1|44434.1|44453.7|44433.7|44454.1|44434.1|44451.2|44431.2|3
1644398230000|2022-02-09 09:17:10|44451.2|44431.2|44451.2|44431.2|44451.6|44431.6|44451.2|44431.2|0
1644398240000|2022-02-09 09:17:20|44451.6|44431.6|44456.6|44436.6|44456.6|44436.6|44451.6|44431.6|2
1644398260000|2022-02-09 09:17:40|44457.1|44437.1|44461.2|44441.2|44461.2|44441.2|44457.1|44437.1|1
1644398270000|2022-02-09 09:17:50|44461.6|44441.6|44463.7|44443.7|44463.7|44443.7|44461.6|44441.6|3
1644398280000|2022-02-09 09:18:00|44464.1|44444.1|44469.1|44449.1|44469.1|44449.1|44464.1|44444.1|5
1644398290000|2022-02-09 09:18:10|44472.1|44452.1|44476.6|44456.6|44476.6|44456.6|44472.1|44452.1|2
1644398300000|2022-02-09 09:18:20|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|44478.7|44458.7|1
1644398310000|2022-02-09 09:18:30|44481.2|44461.2|44478.7|44458.7|44483.2|44463.2|44478.7|44458.7|3
1644398320000|2022-02-09 09:18:40|44478.2|44458.2|44473.2|44453.2|44478.7|44458.7|44473.2|44453.2|2
1644398340000|2022-02-09 09:19:00|44470.7|44450.7|44471.2|44451.2|44473.2|44453.2|44470.7|44450.7|0
1644398360000|2022-02-09 09:19:20|44471.6|44451.6|44469.1|44449.1|44471.6|44451.6|44469.1|44449.1|0
1644398370000|2022-02-09 09:19:30|44473.7|44453.7|44473.2|44453.2|44474.1|44454.1|44473.2|44453.2|3
1644398380000|2022-02-09 09:19:40|44472.7|44452.7|44470.7|44450.7|44472.7|44452.7|44470.7|44450.7|0
1644398390000|2022-02-09 09:19:50|44466.2|44446.2|44468.2|44448.2|44468.2|44448.2|44466.2|44446.2|0
1644398400000|2022-02-09 09:20:00|44466.2|44446.2|44461.2|44441.2|44469.1|44449.1|44461.2|44441.2|5
1644398410000|2022-02-09 09:20:10|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|44461.6|44441.6|1
1644398420000|2022-02-09 09:20:20|44461.2|44441.2|44459.1|44439.1|44461.2|44441.2|44459.1|44439.1|0
1644398430000|2022-02-09 09:20:30|44458.7|44438.7|44464.1|44444.1|44464.1|44444.1|44458.7|44438.7|2
1644398440000|2022-02-09 09:20:40|44463.7|44443.7|44459.1|44439.1|44463.7|44443.7|44459.1|44439.1|10
1644398450000|2022-02-09 09:20:50|44461.2|44441.2|44464.1|44444.1|44464.1|44444.1|44461.2|44441.2|0
1644398460000|2022-02-09 09:21:00|44464.6|44444.6|44467.1|44447.1|44467.1|44447.1|44464.1|44444.1|0
1644398480000|2022-02-09 09:21:20|44466.6|44446.6|44463.7|44443.7|44466.6|44446.6|44463.7|44443.7|2
1644398490000|2022-02-09 09:21:30|44461.2|44441.2|44458.7|44438.7|44461.2|44441.2|44458.7|44438.7|3
1644398500000|2022-02-09 09:21:40|44461.2|44441.2|44459.1|44439.1|44461.2|44441.2|44458.7|44438.7|1
1644398510000|2022-02-09 09:21:50|44458.7|44438.7|44459.1|44439.1|44459.1|44439.1|44458.7|44438.7|0
1644398520000|2022-02-09 09:22:00|44461.2|44441.2|44461.2|44441.2|44461.2|44441.2|44458.7|44438.7|2
1644398530000|2022-02-09 09:22:10|44461.6|44441.6|44461.2|44441.2|44463.2|44443.2|44459.1|44439.1|2
1644398540000|2022-02-09 09:22:20|44459.1|44439.1|44458.7|44438.7|44461.6|44441.6|44458.7|44438.7|0
1644398550000|2022-02-09 09:22:30|44459.1|44439.1|44451.2|44431.2|44459.1|44439.1|44451.2|44431.2|9
1644398560000|2022-02-09 09:22:40|44453.7|44433.7|44449.1|44429.1|44453.7|44433.7|44448.7|44428.7|1
1644398570000|2022-02-09 09:22:50|44448.7|44428.7|44449.1|44429.1|44449.1|44429.1|44448.7|44428.7|0
1644398580000|2022-02-09 09:23:00|44451.2|44431.2|44453.2|44433.2|44453.2|44433.2|44451.2|44431.2|0
1644398590000|2022-02-09 09:23:10|||||||||3
1644398600000|2022-02-09 09:23:20|44456.2|44436.2|44456.6|44436.6|44456.6|44436.6|44456.2|44436.2|0
1644398610000|2022-02-09 09:23:30|44459.1|44439.1|44459.1|44439.1|44459.6|44439.6|44459.1|44439.1|0
1644398620000|2022-02-09 09:23:40|44461.2|44441.2|44463.7|44443.7|44463.7|44443.7|44461.2|44441.2|2
1644398640000|2022-02-09 09:24:00|44464.1|44444.1|44468.7|44448.7|44468.7|44448.7|44464.1|44444.1|8
1644398650000|2022-02-09 09:24:10|||||||||1
1644398660000|2022-02-09 09:24:20|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|44469.1|44449.1|0
1644398670000|2022-02-09 09:24:30|44468.7|44448.7|44469.1|44449.1|44469.1|44449.1|44468.7|44448.7|6
1644398690000|2022-02-09 09:24:50|44466.6|44446.6|44465.7|44445.7|44466.6|44446.6|44465.7|44445.7|1
1644398700000|2022-02-09 09:25:00|44466.2|44446.2|44463.7|44443.7|44466.2|44446.2|44463.7|44443.7|0
1644398710000|2022-02-09 09:25:10|44461.6|44441.6|44463.7|44443.7|44463.7|44443.7|44461.6|44441.6|5
1644398720000|2022-02-09 09:25:20|44461.6|44441.6|44460.7|44440.7|44463.2|44443.2|44460.7|44440.7|1
1644398730000|2022-02-09 09:25:30|44460.2|44440.2|44473.7|44453.7|44473.7|44453.7|44458.2|44438.2|6
1644398740000|2022-02-09 09:25:40|44475.7|44455.7|44475.2|44455.2|44475.7|44455.7|44475.2|44455.2|5
1644398750000|2022-02-09 09:25:50|44475.7|44455.7|44483.2|44463.2|44490.7|44470.7|44473.2|44453.2|61
1644398760000|2022-02-09 09:26:00|44482.7|44462.7|44478.2|44458.2|44482.7|44462.7|44461.2|44441.2|17
1644398770000|2022-02-09 09:26:10|44473.2|44453.2|44478.2|44458.2|44478.2|44458.2|44473.2|44453.2|0
1644398780000|2022-02-09 09:26:20|44477.7|44457.7|44483.2|44463.2|44483.2|44463.2|44472.7|44452.7|45
1644398800000|2022-02-09 09:26:40|44481.2|44461.2|44488.7|44468.7|44488.7|44468.7|44481.2|44461.2|4
1644398810000|2022-02-09 09:26:50|44491.2|44471.2|44493.7|44473.7|44495.7|44475.7|44491.2|44471.2|3
1644398820000|2022-02-09 09:27:00|44494.1|44474.1|44493.2|44473.2|44494.1|44474.1|44493.2|44473.2|5
1644398830000|2022-02-09 09:27:10|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|0
1644398840000|2022-02-09 09:27:20|44491.6|44471.6|44493.7|44473.7|44493.7|44473.7|44491.6|44471.6|0
1644398860000|2022-02-09 09:27:40|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|44494.1|44474.1|2
1644398870000|2022-02-09 09:27:50|44494.6|44474.6|44498.7|44478.7|44498.7|44478.7|44494.6|44474.6|0
1644398880000|2022-02-09 09:28:00|44494.1|44474.1|44488.2|44468.2|44494.1|44474.1|44488.2|44468.2|5
1644398890000|2022-02-09 09:28:10|44486.2|44466.2|44489.1|44469.1|44489.1|44469.1|44483.2|44463.2|1
1644398900000|2022-02-09 09:28:20|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|2
1644398910000|2022-02-09 09:28:30|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|0
1644398920000|2022-02-09 09:28:40|44491.2|44471.2|44493.2|44473.2|44493.2|44473.2|44490.7|44470.7|0
1644398930000|2022-02-09 09:28:50|44491.2|44471.2|44489.1|44469.1|44491.2|44471.2|44489.1|44469.1|0
1644398940000|2022-02-09 09:29:00|44491.2|44471.2|44493.2|44473.2|44495.7|44475.7|44491.2|44471.2|3
1644398950000|2022-02-09 09:29:10|44497.7|44477.7|44493.7|44473.7|44498.2|44478.2|44493.7|44473.7|3
1644398960000|2022-02-09 09:29:20|||||||||1
1644398980000|2022-02-09 09:29:40|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|44493.2|44473.2|0
1644398990000|2022-02-09 09:29:50|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|44491.2|44471.2|1
1644399000000|2022-02-09 09:30:00|44490.7|44470.7|44493.7|44473.7|44493.7|44473.7|44488.7|44468.7|3
1644399010000|2022-02-09 09:30:10|44488.2|44468.2|44473.7|44453.7|44488.2|44468.2|44473.7|44453.7|5
1644399020000|2022-02-09 09:30:20|44473.2|44453.2|44476.2|44456.2|44476.2|44456.2|44473.2|44453.2|2
1644399030000|2022-02-09 09:30:30|44476.6|44456.6|44484.6|44464.6|44486.6|44466.6|44476.6|44456.6|103
1644399040000|2022-02-09 09:30:40|44486.6|44466.6|44487.1|44467.1|44487.1|44467.1|44486.6|44466.6|4
1644399050000|2022-02-09 09:30:50|44487.6|44467.6|44484.6|44464.6|44487.6|44467.6|44484.6|44464.6|0
1644399060000|2022-02-09 09:31:00|||||||||3
1644399070000|2022-02-09 09:31:10|||||||||1
1644399090000|2022-02-09 09:31:30|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|44484.1|44464.1|0
1644399110000|2022-02-09 09:31:50|44483.7|44463.7|44484.1|44464.1|44484.1|44464.1|44481.6|44461.6|0
1644399120000|2022-02-09 09:32:00|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|44479.1|44459.1|3
1644399130000|2022-02-09 09:32:10|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|7
1644399140000|2022-02-09 09:32:20|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|44472.1|44452.1|0
1644399150000|2022-02-09 09:32:30|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|44474.1|44454.1|3
1644399160000|2022-02-09 09:32:40|44474.6|44454.6|44476.6|44456.6|44476.6|44456.6|44474.6|44454.6|1
1644399170000|2022-02-09 09:32:50|44477.1|44457.1|44476.6|44456.6|44477.1|44457.1|44476.6|44456.6|1
1644399180000|2022-02-09 09:33:00|44474.6|44454.6|44466.2|44446.2|44474.6|44454.6|44461.6|44441.6|6
1644399190000|2022-02-09 09:33:10|44469.1|44449.1|44472.1|44452.1|44472.1|44452.1|44469.1|44449.1|3
1644399210000|2022-02-09 09:33:30|44471.6|44451.6|44469.1|44449.1|44471.6|44451.6|44469.1|44449.1|0
1644399220000|2022-02-09 09:33:40|44467.1|44447.1|44469.1|44449.1|44469.1|44449.1|44467.1|44447.1|1
1644399230000|2022-02-09 09:33:50|||||||||1
1644399250000|2022-02-09 09:34:10|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|44464.1|44444.1|3
1644399260000|2022-02-09 09:34:20|44463.7|44443.7|44459.1|44439.1|44464.1|44444.1|44459.1|44439.1|3
1644399270000|2022-02-09 09:34:30|44459.6|44439.6|44461.6|44441.6|44461.6|44441.6|44459.6|44439.6|6
1644399300000|2022-02-09 09:35:00|44464.1|44444.1|44464.6|44444.6|44464.6|44444.6|44461.6|44441.6|3
1644399310000|2022-02-09 09:35:10|44467.1|44447.1|44474.6|44454.6|44474.6|44454.6|44467.1|44447.1|6
1644399320000|2022-02-09 09:35:20|44479.1|44459.1|44485.1|44465.1|44485.1|44465.1|44479.1|44459.1|3
1644399330000|2022-02-09 09:35:30|44482.1|44462.1|44474.6|44454.6|44482.1|44462.1|44474.6|44454.6|1
1644399340000|2022-02-09 09:35:40|44477.1|44457.1|44475.1|44455.1|44477.1|44457.1|44475.1|44455.1|2
1644399360000|2022-02-09 09:36:00|44474.1|44454.1|44472.1|44452.1|44474.1|44454.1|44469.1|44449.1|4
1644399370000|2022-02-09 09:36:10|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|44472.6|44452.6|0
1644399380000|2022-02-09 09:36:20|44472.1|44452.1|44479.1|44459.1|44479.1|44459.1|44472.1|44452.1|3
1644399390000|2022-02-09 09:36:30|44482.1|44462.1|44479.1|44459.1|44484.1|44464.1|44479.1|44459.1|0
1644399400000|2022-02-09 09:36:40|44477.1|44457.1|44474.1|44454.1|44477.1|44457.1|44474.1|44454.1|1
1644399410000|2022-02-09 09:36:50|44472.1|44452.1|44476.2|44456.2|44476.2|44456.2|44472.1|44452.1|2
1644399420000|2022-02-09 09:37:00|44474.6|44454.6|44472.1|44452.1|44474.6|44454.6|44472.1|44452.1|0
1644399430000|2022-02-09 09:37:10|44469.6|44449.6|44469.1|44449.1|44469.6|44449.6|44464.6|44444.6|5
1644399440000|2022-02-09 09:37:20|44466.6|44446.6|44461.2|44441.2|44466.6|44446.6|44461.2|44441.2|0
1644399450000|2022-02-09 09:37:30|44461.6|44441.6|44462.1|44442.1|44462.1|44442.1|44459.1|44439.1|5
1644399460000|2022-02-09 09:37:40|44459.1|44439.1|44457.1|44437.1|44459.1|44439.1|44456.6|44436.6|3
1644399470000|2022-02-09 09:37:50|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|44459.1|44439.1|0
1644399480000|2022-02-09 09:38:00|44459.6|44439.6|44462.1|44442.1|44462.1|44442.1|44459.6|44439.6|2
1644399490000|2022-02-09 09:38:10|44461.7|44441.7|44462.1|44442.1|44462.1|44442.1|44460.1|44440.1|1
1644399500000|2022-02-09 09:38:20|44461.7|44441.7|44459.6|44439.6|44461.7|44441.7|44459.6|44439.6|3
1644399510000|2022-02-09 09:38:30|44456.7|44436.7|44459.6|44439.6|44459.6|44439.6|44456.7|44436.7|1
1644399520000|2022-02-09 09:38:40|44459.2|44439.2|44451.7|44431.7|44459.2|44439.2|44451.7|44431.7|5
1644399530000|2022-02-09 09:38:50|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|44447.1|44427.1|1
1644399540000|2022-02-09 09:39:00|44444.6|44424.6|44454.2|44434.2|44454.2|44434.2|44444.6|44424.6|0
1644399550000|2022-02-09 09:39:10|44449.6|44429.6|44449.2|44429.2|44449.6|44429.6|44449.2|44429.2|3
1644399560000|2022-02-09 09:39:20|44449.6|44429.6|44449.6|44429.6|44452.1|44432.1|44449.2|44429.2|0
1644399570000|2022-02-09 09:39:30|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|44454.2|44434.2|1
1644399580000|2022-02-09 09:39:40|44449.6|44429.6|44449.6|44429.6|44454.2|44434.2|44449.2|44429.2|2
1644399590000|2022-02-09 09:39:50|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|0
1644399600000|2022-02-09 09:40:00|44449.6|44429.6|44453.7|44433.7|44453.7|44433.7|44449.6|44429.6|1
1644399610000|2022-02-09 09:40:10|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|44454.6|44434.6|3
1644399620000|2022-02-09 09:40:20|44449.6|44429.6|44454.2|44434.2|44454.2|44434.2|44449.6|44429.6|2
1644399630000|2022-02-09 09:40:30|44449.2|44429.2|44449.2|44429.2|44451.7|44431.7|44449.2|44429.2|0
1644399650000|2022-02-09 09:40:50|44452.1|44432.1|44449.6|44429.6|44454.2|44434.2|44449.6|44429.6|3
1644399660000|2022-02-09 09:41:00|44451.7|44431.7|44449.6|44429.6|44454.2|44434.2|44449.6|44429.6|2
1644399670000|2022-02-09 09:41:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|1
1644399680000|2022-02-09 09:41:20|||||||||4
1644399690000|2022-02-09 09:41:30|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|44449.6|44429.6|3
1644399710000|2022-02-09 09:41:50|||||||||1
1644399720000|2022-02-09 09:42:00|44454.6|44434.6|44454.6|44434.6|44457.1|44437.1|44454.6|44434.6|6
1644399730000|2022-02-09 09:42:10|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|0
1644399740000|2022-02-09 09:42:20|44459.2|44439.2|44454.2|44434.2|44459.2|44439.2|44454.2|44434.2|1
1644399750000|2022-02-09 09:42:30|||||||||2
1644399770000|2022-02-09 09:42:50|44451.7|44431.7|44452.1|44432.1|44454.2|44434.2|44451.7|44431.7|0
1644399780000|2022-02-09 09:43:00|44449.2|44429.2|44444.6|44424.6|44449.2|44429.2|44444.6|44424.6|7
1644399790000|2022-02-09 09:43:10|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|2
1644399800000|2022-02-09 09:43:20|44441.2|44421.2|44441.7|44421.7|44441.7|44421.7|44439.2|44419.2|3
1644399810000|2022-02-09 09:43:30|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|2
1644399820000|2022-02-09 09:43:40|44442.1|44422.1|44442.1|44422.1|44444.2|44424.2|44442.1|44422.1|4
1644399830000|2022-02-09 09:43:50|||||||||1
1644399840000|2022-02-09 09:44:00|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|1
1644399860000|2022-02-09 09:44:20|44444.2|44424.2|44442.1|44422.1|44444.2|44424.2|44442.1|44422.1|2
1644399870000|2022-02-09 09:44:30|44429.6|44409.6|44439.2|44419.2|44439.2|44419.2|44429.6|44409.6|6
1644399880000|2022-02-09 09:44:40|44442.1|44422.1|44444.2|44424.2|44444.2|44424.2|44442.1|44422.1|3
1644399890000|2022-02-09 09:44:50|44442.1|44422.1|44442.1|44422.1|44444.2|44424.2|44442.1|44422.1|1
1644399900000|2022-02-09 09:45:00|44439.6|44419.6|44444.6|44424.6|44444.6|44424.6|44439.6|44419.6|1
1644399910000|2022-02-09 09:45:10|44444.2|44424.2|44442.1|44422.1|44444.2|44424.2|44442.1|44422.1|2
1644399920000|2022-02-09 09:45:20|44444.2|44424.2|44444.6|44424.6|44444.6|44424.6|44442.1|44422.1|0
1644399930000|2022-02-09 09:45:30|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|44445.1|44425.1|1
1644399960000|2022-02-09 09:46:00|44452.1|44432.1|44452.1|44432.1|44456.7|44436.7|44452.1|44432.1|8
1644399970000|2022-02-09 09:46:10|44451.2|44431.2|44447.1|44427.1|44451.2|44431.2|44447.1|44427.1|100
1644399980000|2022-02-09 09:46:20|44446.7|44426.7|44447.1|44427.1|44447.1|44427.1|44444.6|44424.6|1
1644399990000|2022-02-09 09:46:30|44444.6|44424.6|44441.7|44421.7|44445.1|44425.1|44441.7|44421.7|1
1644400000000|2022-02-09 09:46:40|44442.1|44422.1|44444.6|44424.6|44444.6|44424.6|44442.1|44422.1|1
1644400010000|2022-02-09 09:46:50|44442.1|44422.1|44447.1|44427.1|44447.1|44427.1|44442.1|44422.1|0
1644400020000|2022-02-09 09:47:00|||||||||1
1644400030000|2022-02-09 09:47:10|44447.6|44427.6|44452.1|44432.1|44452.1|44432.1|44447.6|44427.6|0
1644400040000|2022-02-09 09:47:20|44451.7|44431.7|44449.6|44429.6|44451.7|44431.7|44449.6|44429.6|0
1644400060000|2022-02-09 09:47:40|44450.1|44430.1|44449.6|44429.6|44450.1|44430.1|44449.6|44429.6|0
1644400080000|2022-02-09 09:48:00|44450.1|44430.1|44449.6|44429.6|44452.1|44432.1|44449.6|44429.6|0
1644400120000|2022-02-09 09:48:40|44442.1|44422.1|44440.1|44420.1|44442.1|44422.1|44440.1|44420.1|4
1644400130000|2022-02-09 09:48:50|44439.6|44419.6|44439.6|44419.6|44440.1|44420.1|44435.1|44415.1|2
1644400140000|2022-02-09 09:49:00|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|44440.1|44420.1|4
1644400150000|2022-02-09 09:49:10|44444.2|44424.2|44442.1|44422.1|44444.2|44424.2|44442.1|44422.1|1
1644400160000|2022-02-09 09:49:20|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|1
1644400170000|2022-02-09 09:49:30|44439.6|44419.6|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|0
1644400190000|2022-02-09 09:49:50|44444.2|44424.2|44442.1|44422.1|44444.6|44424.6|44442.1|44422.1|2
1644400200000|2022-02-09 09:50:00|44444.2|44424.2|44444.2|44424.2|44444.6|44424.6|44442.1|44422.1|0
1644400210000|2022-02-09 09:50:10|44442.1|44422.1|44442.1|44422.1|44442.1|44422.1|44439.6|44419.6|0
1644400220000|2022-02-09 09:50:20|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|0
1644400240000|2022-02-09 09:50:40|||||||||1
1644400250000|2022-02-09 09:50:50|||||||||1
1644400270000|2022-02-09 09:51:10|44439.6|44419.6|44437.1|44417.1|44439.6|44419.6|44437.1|44417.1|4
1644400280000|2022-02-09 09:51:20|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|0
1644400290000|2022-02-09 09:51:30|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|44441.7|44421.7|0
1644400300000|2022-02-09 09:51:40|44439.6|44419.6|44444.6|44424.6|44444.6|44424.6|44439.6|44419.6|1
1644400310000|2022-02-09 09:51:50|44447.1|44427.1|44441.7|44421.7|44447.1|44427.1|44441.7|44421.7|2
1644400320000|2022-02-09 09:52:00|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|4
1644400330000|2022-02-09 09:52:10|44444.6|44424.6|44445.1|44425.1|44445.1|44425.1|44444.6|44424.6|0
1644400340000|2022-02-09 09:52:20|44447.1|44427.1|44452.1|44432.1|44452.1|44432.1|44447.1|44427.1|6
1644400350000|2022-02-09 09:52:30|44454.2|44434.2|44452.1|44432.1|44454.2|44434.2|44452.1|44432.1|2
1644400360000|2022-02-09 09:52:40|44452.6|44432.6|44456.7|44436.7|44456.7|44436.7|44452.6|44432.6|1
1644400370000|2022-02-09 09:52:50|44454.6|44434.6|44454.6|44434.6|44456.7|44436.7|44454.6|44434.6|1
1644400380000|2022-02-09 09:53:00|44457.1|44437.1|44454.6|44434.6|44457.1|44437.1|44454.6|44434.6|7
1644400390000|2022-02-09 09:53:10|44454.2|44434.2|44452.1|44432.1|44454.2|44434.2|44452.1|44432.1|0
1644400400000|2022-02-09 09:53:20|44451.7|44431.7|44449.6|44429.6|44451.7|44431.7|44449.6|44429.6|0
1644400410000|2022-02-09 09:53:30|||||||||4
1644400440000|2022-02-09 09:54:00|44450.1|44430.1|44447.6|44427.6|44452.1|44432.1|44447.6|44427.6|3
1644400450000|2022-02-09 09:54:10|44449.6|44429.6|44449.2|44429.2|44449.6|44429.6|44449.2|44429.2|0
1644400460000|2022-02-09 09:54:20|44449.6|44429.6|44449.2|44429.2|44449.6|44429.6|44449.2|44429.2|0
1644400480000|2022-02-09 09:54:40|44446.7|44426.7|44449.2|44429.2|44449.2|44429.2|44446.7|44426.7|8
1644400490000|2022-02-09 09:54:50|44449.6|44429.6|44449.2|44429.2|44449.6|44429.6|44449.2|44429.2|0
1644400500000|2022-02-09 09:55:00|44449.6|44429.6|44456.2|44436.2|44456.2|44436.2|44449.6|44429.6|4
1644400510000|2022-02-09 09:55:10|44456.7|44436.7|44456.7|44436.7|44462.1|44442.1|44456.7|44436.7|4
1644400520000|2022-02-09 09:55:20|44457.1|44437.1|44456.7|44436.7|44457.1|44437.1|44456.7|44436.7|0
1644400530000|2022-02-09 09:55:30|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|44457.1|44437.1|0
1644400540000|2022-02-09 09:55:40|44459.2|44439.2|44449.2|44429.2|44459.2|44439.2|44449.2|44429.2|13
1644400550000|2022-02-09 09:55:50|44449.6|44429.6|44452.1|44432.1|44452.1|44432.1|44449.6|44429.6|2
1644400560000|2022-02-09 09:56:00|44450.1|44430.1|44454.6|44434.6|44454.6|44434.6|44450.1|44430.1|0
1644400570000|2022-02-09 09:56:10|44452.1|44432.1|44454.6|44434.6|44454.6|44434.6|44452.1|44432.1|0
1644400580000|2022-02-09 09:56:20|44452.1|44432.1|44457.6|44437.6|44457.6|44437.6|44452.1|44432.1|1
1644400590000|2022-02-09 09:56:30|44459.6|44439.6|44472.1|44452.1|44477.1|44457.1|44459.6|44439.6|8
1644400600000|2022-02-09 09:56:40|44471.7|44451.7|44469.2|44449.2|44471.7|44451.7|44469.2|44449.2|2
1644400610000|2022-02-09 09:56:50|44469.6|44449.6|44469.6|44449.6|44469.6|44449.6|44469.2|44449.2|0
1644400620000|2022-02-09 09:57:00|44469.2|44449.2|44469.2|44449.2|44469.6|44449.6|44469.2|44449.2|2
1644400640000|2022-02-09 09:57:20|44472.1|44452.1|44469.6|44449.6|44472.1|44452.1|44469.6|44449.6|1
1644400650000|2022-02-09 09:57:30|44469.2|44449.2|44469.2|44449.2|44469.6|44449.6|44469.2|44449.2|1
1644400660000|2022-02-09 09:57:40|44461.7|44441.7|44459.2|44439.2|44461.7|44441.7|44459.2|44439.2|3
1644400670000|2022-02-09 09:57:50|44457.1|44437.1|44454.6|44434.6|44457.1|44437.1|44454.6|44434.6|0
1644400680000|2022-02-09 09:58:00|44454.2|44434.2|44449.6|44429.6|44454.6|44434.6|44449.6|44429.6|7
1644400690000|2022-02-09 09:58:10|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|44449.2|44429.2|5
1644400720000|2022-02-09 09:58:40|||||||||2
1644400730000|2022-02-09 09:58:50|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|44444.6|44424.6|0
1644400740000|2022-02-09 09:59:00|44447.1|44427.1|44444.6|44424.6|44447.1|44427.1|44444.6|44424.6|0
1644400790000|2022-02-09 09:59:50|44444.2|44424.2|44444.2|44424.2|44444.2|44424.2|44443.7|44423.7|2
1644400800000|2022-02-09 10:00:00|44443.7|44423.7|44441.7|44421.7|44443.7|44423.7|44441.7|44421.7|0
1644400810000|2022-02-09 10:00:10|44439.6|44419.6|44439.6|44419.6|44439.6|44419.6|44439.2|44419.2|3
1644400820000|2022-02-09 10:00:20|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|44435.1|44415.1|1
1644400830000|2022-02-09 10:00:30|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|44434.6|44414.6|3
1644400840000|2022-02-09 10:00:40|44432.1|44412.1|44428.7|44408.7|44432.1|44412.1|44428.2|44408.2|11
1644400850000|2022-02-09 10:00:50|44428.2|44408.2|44426.2|44406.2|44428.2|44408.2|44426.2|44406.2|2
1644400860000|2022-02-09 10:01:00|44421.7|44401.7|44414.2|44394.2|44421.7|44401.7|44414.2|44394.2|13
1644400870000|2022-02-09 10:01:10|44414.6|44394.6|44420.1|44400.1|44422.1|44402.1|44414.2|44394.2|12
1644400880000|2022-02-09 10:01:20|44422.1|44402.1|44421.7|44401.7|44424.2|44404.2|44421.7|44401.7|4
1644400890000|2022-02-09 10:01:30|44419.6|44399.6|44419.2|44399.2|44419.6|44399.6|44419.2|44399.2|2
1644400900000|2022-02-09 10:01:40|44419.6|44399.6|44429.2|44409.2|44429.2|44409.2|44419.6|44399.6|3
1644400910000|2022-02-09 10:01:50|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|44424.2|44404.2|0
1644400920000|2022-02-09 10:02:00|44424.6|44404.6|44432.1|44412.1|44432.1|44412.1|44424.6|44404.6|10
1644400940000|2022-02-09 10:02:20|44434.2|44414.2|44432.1|44412.1|44434.2|44414.2|44432.1|44412.1|11
1644400950000|2022-02-09 10:02:30|||||||||1
1644400960000|2022-02-09 10:02:40|44431.7|44411.7|44434.2|44414.2|44435.1|44415.1|44430.1|44410.1|16
1644400970000|2022-02-09 10:02:50|44433.7|44413.7|44434.2|44414.2|44434.2|44414.2|44433.7|44413.7|9
1644400990000|2022-02-09 10:03:10|44433.7|44413.7|44441.2|44421.2|44441.2|44421.2|44433.7|44413.7|10
1644401000000|2022-02-09 10:03:20|44442.1|44422.1|44450.1|44430.1|44450.1|44430.1|44442.1|44422.1|6
1644401010000|2022-02-09 10:03:30|44450.6|44430.6|44459.2|44439.2|44459.2|44439.2|44450.6|44430.6|2
1644401020000|2022-02-09 10:03:40|44454.6|44434.6|44456.7|44436.7|44456.7|44436.7|44454.6|44434.6|4
1644401030000|2022-02-09 10:03:50|||||||||1
1644401040000|2022-02-09 10:04:00|44464.6|44444.6|44466.7|44446.7|44466.7|44446.7|44464.6|44444.6|5
1644401050000|2022-02-09 10:04:10|44464.6|44444.6|44462.1|44442.1|44467.1|44447.1|44462.1|44442.1|8
1644401070000|2022-02-09 10:04:30|44462.6|44442.6|44469.2|44449.2|44469.2|44449.2|44462.6|44442.6|0
1644401080000|2022-02-09 10:04:40|44469.6|44449.6|44467.1|44447.1|44469.6|44449.6|44467.1|44447.1|1
1644401090000|2022-02-09 10:04:50|44467.6|44447.6|44469.6|44449.6|44469.6|44449.6|44467.1|44447.1|2
1644401100000|2022-02-09 10:05:00|44469.2|44449.2|44469.2|44449.2|44469.6|44449.6|44467.1|44447.1|3
1644401110000|2022-02-09 10:05:10|44469.6|44449.6|44474.6|44454.6|44476.7|44456.7|44469.2|44449.2|1
1644401120000|2022-02-09 10:05:20|44476.7|44456.7|44479.2|44459.2|44479.2|44459.2|44474.6|44454.6|1
1644401130000|2022-02-09 10:05:30|||||||||1
1644401140000|2022-02-09 10:05:40|||||||||3
1644401150000|2022-02-09 10:05:50|||||||||1
1644401160000|2022-02-09 10:06:00|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|44479.6|44459.6|0
1644401170000|2022-02-09 10:06:10|||||||||4
1644401180000|2022-02-09 10:06:20|||||||||10
1644401220000|2022-02-09 10:07:00|44481.7|44461.7|44474.6|44454.6|44481.7|44461.7|44474.2|44454.2|5
1644401230000|2022-02-09 10:07:10|44474.2|44454.2|44476.2|44456.2|44476.2|44456.2|44474.2|44454.2|0
1644401240000|2022-02-09 10:07:20|44474.2|44454.2|44476.2|44456.2|44476.2|44456.2|44474.2|44454.2|0
1644401250000|2022-02-09 10:07:30|44476.7|44456.7|44479.2|44459.2|44479.2|44459.2|44476.7|44456.7|3
1644401260000|2022-02-09 10:07:40|44481.7|44461.7|44479.2|44459.2|44481.7|44461.7|44479.2|44459.2|1
1644401280000|2022-02-09 10:08:00|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|44481.7|44461.7|6
1644401290000|2022-02-09 10:08:10|44482.1|44462.1|44484.6|44464.6|44484.6|44464.6|44482.1|44462.1|3
1644401310000|2022-02-09 10:08:30|44486.7|44466.7|44499.6|44479.6|44499.6|44479.6|44486.7|44466.7|6
1644401320000|2022-02-09 10:08:40|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|44499.2|44479.2|1
1644401330000|2022-02-09 10:08:50|44499.6|44479.6|44499.2|44479.2|44499.6|44479.6|44497.1|44477.1|10
1644401340000|2022-02-09 10:09:00|44499.6|44479.6|44502.1|44482.1|44502.1|44482.1|44497.6|44477.6|2
1644401350000|2022-02-09 10:09:10|44502.6|44482.6|44504.6|44484.6|44505.1|44485.1|44502.6|44482.6|1
1644401360000|2022-02-09 10:09:20|44504.2|44484.2|44504.2|44484.2|44506.7|44486.7|44504.2|44484.2|4
1644401370000|2022-02-09 10:09:30|44504.6|44484.6|44509.2|44489.2|44509.6|44489.6|44504.2|44484.2|23
1644401380000|2022-02-09 10:09:40|44509.6|44489.6|44510.1|44490.1|44510.1|44490.1|44504.6|44484.6|4
1644401390000|2022-02-09 10:09:50|44509.6|44489.6|44514.2|44494.2|44514.6|44494.6|44509.6|44489.6|3
1644401400000|2022-02-09 10:10:00|44511.7|44491.7|44509.6|44489.6|44511.7|44491.7|44509.6|44489.6|6
1644401410000|2022-02-09 10:10:10|44509.2|44489.2|44514.2|44494.2|44514.2|44494.2|44509.2|44489.2|3
1644401420000|2022-02-09 10:10:20|44514.6|44494.6|44535.1|44515.1|44535.1|44515.1|44514.6|44494.6|9
1644401430000|2022-02-09 10:10:30|44533.1|44513.1|44537.1|44517.1|44539.6|44519.6|44532.6|44512.6|11
1644401440000|2022-02-09 10:10:40|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|2
1644401450000|2022-02-09 10:10:50|44529.6|44509.6|44525.1|44505.1|44529.6|44509.6|44525.1|44505.1|2
1644401460000|2022-02-09 10:11:00|44526.7|44506.7|44529.6|44509.6|44529.6|44509.6|44525.1|44505.1|4
1644401470000|2022-02-09 10:11:10|44529.2|44509.2|44519.2|44499.2|44529.2|44509.2|44519.2|44499.2|7
1644401480000|2022-02-09 10:11:20|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|1
1644401490000|2022-02-09 10:11:30|44520.1|44500.1|44519.6|44499.6|44521.7|44501.7|44519.6|44499.6|11
1644401500000|2022-02-09 10:11:40|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|8
1644401510000|2022-02-09 10:11:50|44522.1|44502.1|44524.6|44504.6|44524.6|44504.6|44522.1|44502.1|1
1644401520000|2022-02-09 10:12:00|44525.1|44505.1|44529.6|44509.6|44529.6|44509.6|44524.6|44504.6|2
1644401530000|2022-02-09 10:12:10|44527.1|44507.1|44524.6|44504.6|44527.1|44507.1|44524.6|44504.6|1
1644401540000|2022-02-09 10:12:20|44524.2|44504.2|44519.6|44499.6|44524.2|44504.2|44519.6|44499.6|1
1644401550000|2022-02-09 10:12:30|44521.7|44501.7|44519.6|44499.6|44521.7|44501.7|44519.2|44499.2|0
1644401560000|2022-02-09 10:12:40|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|1
1644401570000|2022-02-09 10:12:50|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|44519.6|44499.6|0
1644401580000|2022-02-09 10:13:00|44519.2|44499.2|44519.2|44499.2|44521.7|44501.7|44516.7|44496.7|1
1644401590000|2022-02-09 10:13:10|44519.6|44499.6|44519.2|44499.2|44521.7|44501.7|44516.7|44496.7|7
1644401600000|2022-02-09 10:13:20|44518.7|44498.7|44519.2|44499.2|44519.2|44499.2|44517.1|44497.1|0
1644401610000|2022-02-09 10:13:30|44517.1|44497.1|44521.2|44501.2|44521.2|44501.2|44514.6|44494.6|5
1644401620000|2022-02-09 10:13:40|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44517.1|44497.1|1
1644401630000|2022-02-09 10:13:50|44517.1|44497.1|44517.1|44497.1|44517.1|44497.1|44514.6|44494.6|0
1644401640000|2022-02-09 10:14:00|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44514.2|44494.2|4
1644401650000|2022-02-09 10:14:10|44514.2|44494.2|44514.2|44494.2|44514.6|44494.6|44514.2|44494.2|1
1644401660000|2022-02-09 10:14:20|44512.1|44492.1|44514.6|44494.6|44514.6|44494.6|44511.7|44491.7|2
1644401670000|2022-02-09 10:14:30|44515.1|44495.1|44519.6|44499.6|44520.1|44500.1|44515.1|44495.1|3
1644401680000|2022-02-09 10:14:40|||||||||1
1644401690000|2022-02-09 10:14:50|44521.7|44501.7|44524.6|44504.6|44524.6|44504.6|44519.6|44499.6|1
1644401700000|2022-02-09 10:15:00|44524.2|44504.2|44519.2|44499.2|44524.2|44504.2|44519.2|44499.2|9
1644401720000|2022-02-09 10:15:20|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|44521.7|44501.7|1
1644401730000|2022-02-09 10:15:30|44523.7|44503.7|44519.2|44499.2|44523.7|44503.7|44519.2|44499.2|0
1644401740000|2022-02-09 10:15:40|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|4
1644401750000|2022-02-09 10:15:50|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44524.6|44504.6|0
1644401760000|2022-02-09 10:16:00|44527.1|44507.1|44527.1|44507.1|44527.1|44507.1|44524.2|44504.2|4
1644401770000|2022-02-09 10:16:10|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|4
1644401780000|2022-02-09 10:16:20|44527.1|44507.1|44527.1|44507.1|44529.2|44509.2|44527.1|44507.1|5
1644401790000|2022-02-09 10:16:30|||||||||1
1644401810000|2022-02-09 10:16:50|44526.7|44506.7|44527.1|44507.1|44527.1|44507.1|44525.1|44505.1|0
1644401820000|2022-02-09 10:17:00|44525.1|44505.1|44524.6|44504.6|44525.1|44505.1|44524.6|44504.6|0
1644401830000|2022-02-09 10:17:10|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44524.6|44504.6|3
1644401840000|2022-02-09 10:17:20|44524.6|44504.6|44525.1|44505.1|44525.1|44505.1|44524.6|44504.6|1
1644401850000|2022-02-09 10:17:30|44527.6|44507.6|44529.2|44509.2|44529.2|44509.2|44524.6|44504.6|8
1644401870000|2022-02-09 10:17:50|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|0
1644401880000|2022-02-09 10:18:00|44531.7|44511.7|44534.6|44514.6|44534.6|44514.6|44529.6|44509.6|2
1644401890000|2022-02-09 10:18:10|||||||||1
1644401920000|2022-02-09 10:18:40|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44527.6|44507.6|1
1644401930000|2022-02-09 10:18:50|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44527.1|44507.1|0
1644401960000|2022-02-09 10:19:20|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|1
1644401970000|2022-02-09 10:19:30|44524.6|44504.6|44527.1|44507.1|44527.1|44507.1|44524.2|44504.2|1
1644401980000|2022-02-09 10:19:40|44526.7|44506.7|44529.2|44509.2|44529.2|44509.2|44524.6|44504.6|1
1644401990000|2022-02-09 10:19:50|44529.6|44509.6|44529.6|44509.6|44529.6|44509.6|44529.2|44509.2|0
1644402000000|2022-02-09 10:20:00|44529.2|44509.2|44529.6|44509.6|44529.6|44509.6|44529.2|44509.2|0
1644402010000|2022-02-09 10:20:10|44530.1|44510.1|44529.6|44509.6|44534.2|44514.2|44529.6|44509.6|0
1644402020000|2022-02-09 10:20:20|44529.2|44509.2|44529.2|44509.2|44529.6|44509.6|44529.2|44509.2|1
1644402040000|2022-02-09 10:20:40|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|44524.6|44504.6|1
1644402050000|2022-02-09 10:20:50|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|3
1644402060000|2022-02-09 10:21:00|44522.1|44502.1|44519.6|44499.6|44522.1|44502.1|44519.6|44499.6|1
1644402080000|2022-02-09 10:21:20|44514.6|44494.6|44512.1|44492.1|44514.6|44494.6|44511.7|44491.7|6
1644402090000|2022-02-09 10:21:30|44514.2|44494.2|44514.2|44494.2|44514.6|44494.6|44514.2|44494.2|1
1644402100000|2022-02-09 10:21:40|44514.6|44494.6|44514.6|44494.6|44514.6|44494.6|44510.1|44490.1|2
1644402110000|2022-02-09 10:21:50|44514.2|44494.2|44514.2|44494.2|44514.6|44494.6|44514.2|44494.2|1
1644402120000|2022-02-09 10:22:00|44512.1|44492.1|44509.6|44489.6|44514.2|44494.2|44509.6|44489.6|1
1644402140000|2022-02-09 10:22:20|||||||||2
1644402150000|2022-02-09 10:22:30|44509.2|44489.2|44509.2|44489.2|44509.2|44489.2|44507.1|44487.1|1
1644402160000|2022-02-09 10:22:40|44510.1|44490.1|44510.6|44490.6|44510.6|44490.6|44510.1|44490.1|1
1644402170000|2022-02-09 10:22:50|44514.6|44494.6|44517.1|44497.1|44517.1|44497.1|44514.6|44494.6|6
1644402180000|2022-02-09 10:23:00|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|44519.2|44499.2|0
1644402190000|2022-02-09 10:23:10|44517.1|44497.1|44519.6|44499.6|44519.6|44499.6|44517.1|44497.1|4
1644402200000|2022-02-09 10:23:20|44521.7|44501.7|44519.2|44499.2|44521.7|44501.7|44519.2|44499.2|2
1644402220000|2022-02-09 10:23:40|44519.6|44499.6|44520.1|44500.1|44520.1|44500.1|44519.6|44499.6|1
1644402230000|2022-02-09 10:23:50|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|44522.6|44502.6|3
1644402240000|2022-02-09 10:24:00|44522.1|44502.1|44527.1|44507.1|44527.1|44507.1|44522.1|44502.1|1
1644402250000|2022-02-09 10:24:10|44529.2|44509.2|44531.7|44511.7|44531.7|44511.7|44529.2|44509.2|6
1644402260000|2022-02-09 10:24:20|44532.1|44512.1|44534.2|44514.2|44534.2|44514.2|44531.7|44511.7|5
1644402270000|2022-02-09 10:24:30|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|0
1644402280000|2022-02-09 10:24:40|44529.6|44509.6|44534.2|44514.2|44534.2|44514.2|44529.6|44509.6|3
1644402290000|2022-02-09 10:24:50|44530.1|44510.1|44534.2|44514.2|44534.2|44514.2|44530.1|44510.1|1
1644402300000|2022-02-09 10:25:00|44532.1|44512.1|44534.2|44514.2|44534.2|44514.2|44532.1|44512.1|1
1644402310000|2022-02-09 10:25:10|44532.1|44512.1|44532.1|44512.1|44532.1|44512.1|44529.6|44509.6|1
1644402330000|2022-02-09 10:25:30|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|0
1644402340000|2022-02-09 10:25:40|44532.1|44512.1|44532.1|44512.1|44534.6|44514.6|44532.1|44512.1|7
1644402350000|2022-02-09 10:25:50|44531.7|44511.7|44534.6|44514.6|44534.6|44514.6|44530.1|44510.1|1
1644402360000|2022-02-09 10:26:00|44534.2|44514.2|44534.6|44514.6|44534.6|44514.6|44532.1|44512.1|4
1644402370000|2022-02-09 10:26:10|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|3
1644402380000|2022-02-09 10:26:20|44537.1|44517.1|44534.6|44514.6|44537.1|44517.1|44534.6|44514.6|0
1644402400000|2022-02-09 10:26:40|44537.1|44517.1|44537.6|44517.6|44537.6|44517.6|44537.1|44517.1|3
1644402410000|2022-02-09 10:26:50|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|44539.6|44519.6|8
1644402420000|2022-02-09 10:27:00|44542.1|44522.1|44542.6|44522.6|44542.6|44522.6|44540.1|44520.1|3
1644402430000|2022-02-09 10:27:10|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|0
1644402440000|2022-02-09 10:27:20|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|44545.6|44525.6|0
1644402450000|2022-02-09 10:27:30|44554.6|44534.6|44569.6|44549.6|44569.6|44549.6|44554.6|44534.6|16
1644402460000|2022-02-09 10:27:40|44569.2|44549.2|44569.6|44549.6|44572.1|44552.1|44569.2|44549.2|10
1644402470000|2022-02-09 10:27:50|44569.2|44549.2|44570.1|44550.1|44570.1|44550.1|44569.2|44549.2|3
1644402480000|2022-02-09 10:28:00|44569.2|44549.2|44567.1|44547.1|44569.6|44549.6|44567.1|44547.1|5
1644402490000|2022-02-09 10:28:10|44564.6|44544.6|44564.2|44544.2|44564.6|44544.6|44564.2|44544.2|6
1644402500000|2022-02-09 10:28:20|44562.1|44542.1|44562.6|44542.6|44562.6|44542.6|44562.1|44542.1|4
1644402510000|2022-02-09 10:28:30|44564.6|44544.6|44569.6|44549.6|44570.1|44550.1|44564.6|44544.6|8
1644402520000|2022-02-09 10:28:40|44570.1|44550.1|44569.6|44549.6|44570.1|44550.1|44569.6|44549.6|1
1644402530000|2022-02-09 10:28:50|44566.7|44546.7|44564.6|44544.6|44566.7|44546.7|44564.6|44544.6|7
1644402540000|2022-02-09 10:29:00|44562.1|44542.1|44562.1|44542.1|44564.2|44544.2|44562.1|44542.1|4
1644402550000|2022-02-09 10:29:10|44559.6|44539.6|44559.6|44539.6|44559.6|44539.6|44559.6|44539.6|1
1644402570000|2022-02-09 10:29:30|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|8
1644402580000|2022-02-09 10:29:40|44559.6|44539.6|44562.1|44542.1|44562.1|44542.1|44559.6|44539.6|0
1644402590000|2022-02-09 10:29:50|44561.7|44541.7|44562.1|44542.1|44562.1|44542.1|44561.7|44541.7|2
1644402600000|2022-02-09 10:30:00|44564.6|44544.6|44564.6|44544.6|44567.1|44547.1|44564.6|44544.6|6
1644402610000|2022-02-09 10:30:10|44567.1|44547.1|44561.7|44541.7|44567.1|44547.1|44561.7|44541.7|4
1644402620000|2022-02-09 10:30:20|44561.2|44541.2|44561.2|44541.2|44561.7|44541.7|44561.2|44541.2|2
1644402630000|2022-02-09 10:30:30|44559.2|44539.2|44554.6|44534.6|44559.2|44539.2|44554.6|44534.6|0
1644402650000|2022-02-09 10:30:50|44556.7|44536.7|44554.6|44534.6|44556.7|44536.7|44554.6|44534.6|0
1644402660000|2022-02-09 10:31:00|44556.7|44536.7|44557.1|44537.1|44557.1|44537.1|44556.7|44536.7|2
1644402670000|2022-02-09 10:31:10|44556.7|44536.7|44557.1|44537.1|44557.1|44537.1|44556.7|44536.7|3
1644402680000|2022-02-09 10:31:20|44554.6|44534.6|44549.6|44529.6|44554.6|44534.6|44549.6|44529.6|7
1644402690000|2022-02-09 10:31:30|44547.6|44527.6|44547.1|44527.1|44552.1|44532.1|44547.1|44527.1|2
1644402700000|2022-02-09 10:31:40|44544.6|44524.6|44544.6|44524.6|44547.1|44527.1|44544.6|44524.6|0
1644402710000|2022-02-09 10:31:50|44544.2|44524.2|44544.6|44524.6|44544.6|44524.6|44544.2|44524.2|3
1644402720000|2022-02-09 10:32:00|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|0
1644402730000|2022-02-09 10:32:10|44547.1|44527.1|44550.1|44530.1|44550.1|44530.1|44547.1|44527.1|0
1644402740000|2022-02-09 10:32:20|44550.6|44530.6|44555.1|44535.1|44555.1|44535.1|44550.6|44530.6|6
1644402750000|2022-02-09 10:32:30|44554.6|44534.6|44557.1|44537.1|44557.1|44537.1|44554.6|44534.6|2
1644402760000|2022-02-09 10:32:40|44559.2|44539.2|44559.6|44539.6|44559.6|44539.6|44559.2|44539.2|12
1644402770000|2022-02-09 10:32:50|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|1
1644402780000|2022-02-09 10:33:00|44564.6|44544.6|44565.1|44545.1|44567.6|44547.6|44564.6|44544.6|4
1644402790000|2022-02-09 10:33:10|44567.1|44547.1|44564.6|44544.6|44568.7|44548.7|44564.6|44544.6|0
1644402800000|2022-02-09 10:33:20|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|44564.2|44544.2|1
1644402830000|2022-02-09 10:33:50|44563.7|44543.7|44559.6|44539.6|44563.7|44543.7|44559.6|44539.6|2
1644402840000|2022-02-09 10:34:00|44559.2|44539.2|44559.6|44539.6|44559.6|44539.6|44559.2|44539.2|4
1644402850000|2022-02-09 10:34:10|44557.1|44537.1|44555.1|44535.1|44557.1|44537.1|44555.1|44535.1|1
1644402860000|2022-02-09 10:34:20|44557.1|44537.1|44557.1|44537.1|44557.1|44537.1|44554.6|44534.6|1
1644402880000|2022-02-09 10:34:40|44559.2|44539.2|44557.1|44537.1|44559.6|44539.6|44557.1|44537.1|1
1644402890000|2022-02-09 10:34:50|44559.2|44539.2|44557.1|44537.1|44559.6|44539.6|44557.1|44537.1|0
1644402900000|2022-02-09 10:35:00|44559.2|44539.2|44559.7|44539.7|44559.7|44539.7|44559.2|44539.2|1
1644402910000|2022-02-09 10:35:10|||||||||3
1644402920000|2022-02-09 10:35:20|44559.2|44539.2|44554.7|44534.7|44559.2|44539.2|44554.7|44534.7|1
1644402950000|2022-02-09 10:35:50|44550.1|44530.1|44552.6|44532.6|44554.7|44534.7|44550.1|44530.1|1
1644402960000|2022-02-09 10:36:00|44550.1|44530.1|44552.6|44532.6|44552.6|44532.6|44550.1|44530.1|1
1644403000000|2022-02-09 10:36:40|||||||||1
1644403010000|2022-02-09 10:36:50|44552.2|44532.2|44552.6|44532.6|44552.6|44532.6|44550.1|44530.1|0
1644403020000|2022-02-09 10:37:00|44549.7|44529.7|44549.7|44529.7|44549.7|44529.7|44547.2|44527.2|2
1644403030000|2022-02-09 10:37:10|44547.2|44527.2|44549.7|44529.7|44549.7|44529.7|44547.2|44527.2|0
1644403040000|2022-02-09 10:37:20|44547.2|44527.2|44544.2|44524.2|44547.2|44527.2|44541.7|44521.7|6
1644403050000|2022-02-09 10:37:30|44539.7|44519.7|44544.2|44524.2|44544.2|44524.2|44539.7|44519.7|0
1644403060000|2022-02-09 10:37:40|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.2|44524.2|0
1644403070000|2022-02-09 10:37:50|44544.2|44524.2|44539.7|44519.7|44544.2|44524.2|44539.2|44519.2|3
1644403080000|2022-02-09 10:38:00|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|0
1644403090000|2022-02-09 10:38:10|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|44536.7|44516.7|8
1644403100000|2022-02-09 10:38:20|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44536.7|44516.7|0
1644403110000|2022-02-09 10:38:30|44536.7|44516.7|44537.2|44517.2|44537.2|44517.2|44536.7|44516.7|0
1644403120000|2022-02-09 10:38:40|44539.7|44519.7|44544.7|44524.7|44544.7|44524.7|44539.7|44519.7|3
1644403140000|2022-02-09 10:39:00|44546.7|44526.7|44544.7|44524.7|44546.7|44526.7|44544.7|44524.7|2
1644403150000|2022-02-09 10:39:10|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|0
1644403160000|2022-02-09 10:39:20|44542.6|44522.6|44542.2|44522.2|44542.6|44522.6|44542.2|44522.2|0
1644403170000|2022-02-09 10:39:30|44541.7|44521.7|44541.7|44521.7|44541.7|44521.7|44541.7|44521.7|1
1644403190000|2022-02-09 10:39:50|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|44541.2|44521.2|5
1644403200000|2022-02-09 10:40:00|44541.7|44521.7|44541.2|44521.2|44541.7|44521.7|44541.2|44521.2|0
1644403220000|2022-02-09 10:40:20|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|44539.2|44519.2|5
1644403240000|2022-02-09 10:40:40|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|2
1644403260000|2022-02-09 10:41:00|44532.2|44512.2|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|1
1644403270000|2022-02-09 10:41:10|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|2
1644403280000|2022-02-09 10:41:20|44537.2|44517.2|44535.1|44515.1|44537.2|44517.2|44534.7|44514.7|0
1644403290000|2022-02-09 10:41:30|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|1
1644403300000|2022-02-09 10:41:40|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|0
1644403310000|2022-02-09 10:41:50|||||||||1
1644403320000|2022-02-09 10:42:00|44539.2|44519.2|44535.1|44515.1|44539.2|44519.2|44534.7|44514.7|3
1644403330000|2022-02-09 10:42:10|44537.2|44517.2|44536.7|44516.7|44539.2|44519.2|44534.7|44514.7|1
1644403340000|2022-02-09 10:42:20|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|1
1644403350000|2022-02-09 10:42:30|44539.2|44519.2|44539.2|44519.2|44539.7|44519.7|44539.2|44519.2|1
1644403360000|2022-02-09 10:42:40|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|0
1644403370000|2022-02-09 10:42:50|44536.7|44516.7|44537.2|44517.2|44537.2|44517.2|44536.7|44516.7|0
1644403380000|2022-02-09 10:43:00|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|6
1644403390000|2022-02-09 10:43:10|44535.1|44515.1|44534.7|44514.7|44537.2|44517.2|44534.7|44514.7|0
1644403400000|2022-02-09 10:43:20|44535.1|44515.1|44534.2|44514.2|44535.1|44515.1|44534.2|44514.2|1
1644403430000|2022-02-09 10:43:50|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1644403440000|2022-02-09 10:44:00|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|2
1644403450000|2022-02-09 10:44:10|44533.7|44513.7|44534.2|44514.2|44534.2|44514.2|44533.7|44513.7|1
1644403460000|2022-02-09 10:44:20|44534.7|44514.7|44530.1|44510.1|44534.7|44514.7|44530.1|44510.1|1
1644403470000|2022-02-09 10:44:30|44529.7|44509.7|44530.1|44510.1|44530.1|44510.1|44529.7|44509.7|1
1644403480000|2022-02-09 10:44:40|44529.7|44509.7|44530.1|44510.1|44530.1|44510.1|44529.7|44509.7|1
1644403500000|2022-02-09 10:45:00|44529.7|44509.7|44525.1|44505.1|44529.7|44509.7|44525.1|44505.1|1
1644403520000|2022-02-09 10:45:20|44524.7|44504.7|44525.1|44505.1|44525.1|44505.1|44524.7|44504.7|2
1644403550000|2022-02-09 10:45:50|||||||||2
1644403560000|2022-02-09 10:46:00|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|3
1644403570000|2022-02-09 10:46:10|44524.2|44504.2|44522.2|44502.2|44524.2|44504.2|44522.2|44502.2|2
1644403580000|2022-02-09 10:46:20|44519.7|44499.7|44519.7|44499.7|44519.7|44499.7|44519.2|44499.2|6
1644403590000|2022-02-09 10:46:30|44517.6|44497.6|44519.7|44499.7|44519.7|44499.7|44517.6|44497.6|1
1644403600000|2022-02-09 10:46:40|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|0
1644403610000|2022-02-09 10:46:50|44519.7|44499.7|44519.7|44499.7|44520.1|44500.1|44519.7|44499.7|1
1644403620000|2022-02-09 10:47:00|44519.2|44499.2|44517.2|44497.2|44519.2|44499.2|44515.1|44495.1|2
1644403630000|2022-02-09 10:47:10|44517.6|44497.6|44519.2|44499.2|44522.2|44502.2|44517.6|44497.6|5
1644403640000|2022-02-09 10:47:20|44519.7|44499.7|44522.2|44502.2|44522.2|44502.2|44519.7|44499.7|4
1644403650000|2022-02-09 10:47:30|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|3
1644403660000|2022-02-09 10:47:40|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44524.7|44504.7|2
1644403670000|2022-02-09 10:47:50|44527.2|44507.2|44529.7|44509.7|44529.7|44509.7|44527.2|44507.2|0
1644403680000|2022-02-09 10:48:00|44527.2|44507.2|44532.2|44512.2|44532.2|44512.2|44527.2|44507.2|1
1644403690000|2022-02-09 10:48:10|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|2
1644403710000|2022-02-09 10:48:30|||||||||11
1644403720000|2022-02-09 10:48:40|44531.7|44511.7|44529.7|44509.7|44531.7|44511.7|44529.7|44509.7|0
1644403730000|2022-02-09 10:48:50|44527.6|44507.6|44529.7|44509.7|44529.7|44509.7|44527.6|44507.6|1
1644403740000|2022-02-09 10:49:00|44530.1|44510.1|44532.2|44512.2|44532.2|44512.2|44530.1|44510.1|1
1644403750000|2022-02-09 10:49:10|44530.1|44510.1|44529.7|44509.7|44530.1|44510.1|44529.7|44509.7|0
1644403760000|2022-02-09 10:49:20|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|1
1644403780000|2022-02-09 10:49:40|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|1
1644403790000|2022-02-09 10:49:50|44532.2|44512.2|44529.2|44509.2|44532.2|44512.2|44529.2|44509.2|0
1644403800000|2022-02-09 10:50:00|44529.7|44509.7|44529.2|44509.2|44529.7|44509.7|44529.2|44509.2|1
1644403820000|2022-02-09 10:50:20|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|0
1644403830000|2022-02-09 10:50:30|||||||||1
1644403840000|2022-02-09 10:50:40|44530.1|44510.1|44529.2|44509.2|44532.2|44512.2|44529.2|44509.2|0
1644403850000|2022-02-09 10:50:50|44529.7|44509.7|44529.2|44509.2|44529.7|44509.7|44529.2|44509.2|0
1644403860000|2022-02-09 10:51:00|44529.7|44509.7|44529.2|44509.2|44529.7|44509.7|44529.2|44509.2|0
1644403870000|2022-02-09 10:51:10|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.2|44509.2|0
1644403880000|2022-02-09 10:51:20|44529.2|44509.2|44529.7|44509.7|44529.7|44509.7|44529.2|44509.2|0
1644403910000|2022-02-09 10:51:50|||||||||1
1644403920000|2022-02-09 10:52:00|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|1
1644403930000|2022-02-09 10:52:10|44539.7|44519.7|44546.7|44526.7|44549.2|44529.2|44539.7|44519.7|6
1644403940000|2022-02-09 10:52:20|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|2
1644403960000|2022-02-09 10:52:40|44545.1|44525.1|44544.7|44524.7|44547.2|44527.2|44544.7|44524.7|1
1644403970000|2022-02-09 10:52:50|44547.2|44527.2|44550.1|44530.1|44550.1|44530.1|44547.2|44527.2|3
1644403980000|2022-02-09 10:53:00|44549.7|44529.7|44554.7|44534.7|44554.7|44534.7|44549.7|44529.7|3
1644403990000|2022-02-09 10:53:10|44559.2|44539.2|44564.7|44544.7|44564.7|44544.7|44559.2|44539.2|9
1644404000000|2022-02-09 10:53:20|44567.2|44547.2|44565.1|44545.1|44567.2|44547.2|44564.7|44544.7|6
1644404010000|2022-02-09 10:53:30|44567.2|44547.2|44564.7|44544.7|44567.2|44547.2|44564.7|44544.7|0
1644404020000|2022-02-09 10:53:40|||||||||4
1644404040000|2022-02-09 10:54:00|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|44559.2|44539.2|2
1644404050000|2022-02-09 10:54:10|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44554.7|44534.7|1
1644404060000|2022-02-09 10:54:20|44555.1|44535.1|44545.1|44525.1|44555.1|44535.1|44545.1|44525.1|4
1644404070000|2022-02-09 10:54:30|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|0
1644404090000|2022-02-09 10:54:50|44544.2|44524.2|44542.2|44522.2|44544.2|44524.2|44542.2|44522.2|3
1644404100000|2022-02-09 10:55:00|44541.7|44521.7|44544.2|44524.2|44544.2|44524.2|44539.7|44519.7|2
1644404110000|2022-02-09 10:55:10|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|0
1644404130000|2022-02-09 10:55:30|44540.1|44520.1|44539.7|44519.7|44540.1|44520.1|44539.7|44519.7|1
1644404140000|2022-02-09 10:55:40|44540.1|44520.1|44542.2|44522.2|44542.2|44522.2|44540.1|44520.1|0
1644404150000|2022-02-09 10:55:50|44542.6|44522.6|44545.1|44525.1|44545.1|44525.1|44542.6|44522.6|0
1644404160000|2022-02-09 10:56:00|||||||||1
1644404200000|2022-02-09 10:56:40|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|3
1644404220000|2022-02-09 10:57:00|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44543.7|44523.7|4
1644404230000|2022-02-09 10:57:10|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|3
1644404240000|2022-02-09 10:57:20|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|3
1644404250000|2022-02-09 10:57:30|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|0
1644404260000|2022-02-09 10:57:40|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|0
1644404270000|2022-02-09 10:57:50|44539.2|44519.2|44534.7|44514.7|44539.2|44519.2|44534.7|44514.7|5
1644404280000|2022-02-09 10:58:00|44535.1|44515.1|44537.2|44517.2|44537.2|44517.2|44535.1|44515.1|1
1644404290000|2022-02-09 10:58:10|||||||||2
1644404300000|2022-02-09 10:58:20|44534.7|44514.7|44537.2|44517.2|44539.2|44519.2|44534.7|44514.7|2
1644404310000|2022-02-09 10:58:30|44537.6|44517.6|44539.7|44519.7|44539.7|44519.7|44537.6|44517.6|0
1644404330000|2022-02-09 10:58:50|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|44542.2|44522.2|1
1644404340000|2022-02-09 10:59:00|44540.1|44520.1|44540.1|44520.1|44544.2|44524.2|44539.7|44519.7|2
1644404350000|2022-02-09 10:59:10|44539.7|44519.7|44539.7|44519.7|44540.1|44520.1|44539.7|44519.7|2
1644404360000|2022-02-09 10:59:20|44540.1|44520.1|44535.1|44515.1|44540.1|44520.1|44535.1|44515.1|3
1644404370000|2022-02-09 10:59:30|44537.2|44517.2|44539.2|44519.2|44539.7|44519.7|44535.1|44515.1|1
1644404380000|2022-02-09 10:59:40|44535.1|44515.1|44532.6|44512.6|44535.1|44515.1|44532.2|44512.2|4
1644404390000|2022-02-09 10:59:50|44532.2|44512.2|44531.7|44511.7|44532.2|44512.2|44531.7|44511.7|0
1644404400000|2022-02-09 11:00:00|44531.2|44511.2|44534.7|44514.7|44534.7|44514.7|44529.2|44509.2|6
1644404410000|2022-02-09 11:00:10|44535.1|44515.1|44532.2|44512.2|44535.1|44515.1|44532.2|44512.2|2
1644404420000|2022-02-09 11:00:20|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44531.7|44511.7|0
1644404430000|2022-02-09 11:00:30|44532.2|44512.2|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|1
1644404440000|2022-02-09 11:00:40|44532.2|44512.2|44529.7|44509.7|44532.2|44512.2|44529.7|44509.7|2
1644404470000|2022-02-09 11:01:10|44526.2|44506.2|44524.7|44504.7|44526.7|44506.7|44524.7|44504.7|3
1644404480000|2022-02-09 11:01:20|44527.2|44507.2|44529.2|44509.2|44529.7|44509.7|44527.2|44507.2|7
1644404490000|2022-02-09 11:01:30|44524.7|44504.7|44529.7|44509.7|44529.7|44509.7|44524.7|44504.7|1
1644404500000|2022-02-09 11:01:40|44525.1|44505.1|44524.7|44504.7|44527.2|44507.2|44524.7|44504.7|1
1644404510000|2022-02-09 11:01:50|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|3
1644404520000|2022-02-09 11:02:00|44525.1|44505.1|44524.2|44504.2|44525.1|44505.1|44524.2|44504.2|4
1644404530000|2022-02-09 11:02:10|44519.2|44499.2|44519.7|44499.7|44519.7|44499.7|44519.2|44499.2|3
1644404540000|2022-02-09 11:02:20|44519.2|44499.2|44516.2|44496.2|44519.2|44499.2|44516.2|44496.2|4
1644404550000|2022-02-09 11:02:30|44516.7|44496.7|44516.7|44496.7|44519.2|44499.2|44516.7|44496.7|0
1644404560000|2022-02-09 11:02:40|44516.2|44496.2|44516.2|44496.2|44516.2|44496.2|44514.2|44494.2|4
1644404570000|2022-02-09 11:02:50|44516.7|44496.7|44514.2|44494.2|44516.7|44496.7|44511.7|44491.7|4
1644404580000|2022-02-09 11:03:00|44514.7|44494.7|44524.7|44504.7|44527.6|44507.6|44514.7|44494.7|7
1644404590000|2022-02-09 11:03:10|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|6
1644404600000|2022-02-09 11:03:20|44527.2|44507.2|44524.7|44504.7|44527.6|44507.6|44524.7|44504.7|0
1644404610000|2022-02-09 11:03:30|||||||||1
1644404630000|2022-02-09 11:03:50|44525.1|44505.1|44527.2|44507.2|44527.2|44507.2|44525.1|44505.1|0
1644404640000|2022-02-09 11:04:00|44529.7|44509.7|44530.1|44510.1|44532.6|44512.6|44529.7|44509.7|4
1644404650000|2022-02-09 11:04:10|44529.7|44509.7|44529.7|44509.7|44530.1|44510.1|44529.7|44509.7|0
1644404660000|2022-02-09 11:04:20|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|0
1644404670000|2022-02-09 11:04:30|44527.2|44507.2|44526.7|44506.7|44527.2|44507.2|44526.7|44506.7|1
1644404680000|2022-02-09 11:04:40|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44526.7|44506.7|0
1644404700000|2022-02-09 11:05:00|44525.1|44505.1|44525.1|44505.1|44525.1|44505.1|44524.7|44504.7|0
1644404720000|2022-02-09 11:05:20|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|44527.2|44507.2|1
1644404730000|2022-02-09 11:05:30|44529.7|44509.7|44532.6|44512.6|44532.6|44512.6|44529.7|44509.7|2
1644404760000|2022-02-09 11:06:00|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1644404770000|2022-02-09 11:06:10|44536.7|44516.7|44534.7|44514.7|44536.7|44516.7|44534.7|44514.7|0
1644404780000|2022-02-09 11:06:20|44535.1|44515.1|44540.1|44520.1|44540.6|44520.6|44535.1|44515.1|3
1644404790000|2022-02-09 11:06:30|44539.7|44519.7|44540.1|44520.1|44540.1|44520.1|44539.7|44519.7|1
1644404800000|2022-02-09 11:06:40|44542.6|44522.6|44544.7|44524.7|44544.7|44524.7|44542.6|44522.6|0
1644404810000|2022-02-09 11:06:50|||||||||4
1644404840000|2022-02-09 11:07:20|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|44545.1|44525.1|5
1644404850000|2022-02-09 11:07:30|44547.6|44527.6|44549.7|44529.7|44552.2|44532.2|44547.6|44527.6|8
1644404860000|2022-02-09 11:07:40|||||||||5
1644404880000|2022-02-09 11:08:00|44550.1|44530.1|44554.7|44534.7|44554.7|44534.7|44550.1|44530.1|3
1644404900000|2022-02-09 11:08:20|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|0
1644404910000|2022-02-09 11:08:30|44557.2|44537.2|44554.7|44534.7|44557.2|44537.2|44554.7|44534.7|0
1644404930000|2022-02-09 11:08:50|44549.7|44529.7|44554.7|44534.7|44554.7|44534.7|44549.7|44529.7|5
1644404940000|2022-02-09 11:09:00|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|44557.2|44537.2|1
1644404950000|2022-02-09 11:09:10|44554.7|44534.7|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|6
1644404970000|2022-02-09 11:09:30|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|44561.7|44541.7|2
1644404980000|2022-02-09 11:09:40|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|44559.7|44539.7|1
1644404990000|2022-02-09 11:09:50|44560.1|44540.1|44557.6|44537.6|44560.1|44540.1|44557.6|44537.6|3
1644405000000|2022-02-09 11:10:00|44559.2|44539.2|44554.2|44534.2|44559.2|44539.2|44554.2|44534.2|2
1644405010000|2022-02-09 11:10:10|44557.2|44537.2|44554.7|44534.7|44559.2|44539.2|44554.2|44534.2|0
1644405020000|2022-02-09 11:10:20|44554.2|44534.2|44554.7|44534.7|44554.7|44534.7|44554.2|44534.2|1
1644405030000|2022-02-09 11:10:30|44554.2|44534.2|44554.2|44534.2|44554.7|44534.7|44554.2|44534.2|2
1644405040000|2022-02-09 11:10:40|||||||||2
1644405050000|2022-02-09 11:10:50|44549.7|44529.7|44554.2|44534.2|44554.2|44534.2|44549.7|44529.7|0
1644405060000|2022-02-09 11:11:00|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|44554.7|44534.7|0
1644405070000|2022-02-09 11:11:10|||||||||1
1644405080000|2022-02-09 11:11:20|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|44555.1|44535.1|1
1644405090000|2022-02-09 11:11:30|44554.7|44534.7|44555.1|44535.1|44555.1|44535.1|44554.7|44534.7|1
1644405100000|2022-02-09 11:11:40|44557.2|44537.2|44559.7|44539.7|44559.7|44539.7|44554.7|44534.7|0
1644405110000|2022-02-09 11:11:50|44559.2|44539.2|44567.2|44547.2|44567.2|44547.2|44556.7|44536.7|4
1644405120000|2022-02-09 11:12:00|44564.2|44544.2|44569.2|44549.2|44569.2|44549.2|44564.2|44544.2|3
1644405130000|2022-02-09 11:12:10|44568.7|44548.7|44569.2|44549.2|44569.2|44549.2|44564.7|44544.7|1
1644405140000|2022-02-09 11:12:20|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|4
1644405150000|2022-02-09 11:12:30|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|44570.1|44550.1|3
1644405160000|2022-02-09 11:12:40|44569.7|44549.7|44572.2|44552.2|44572.2|44552.2|44569.7|44549.7|0
1644405170000|2022-02-09 11:12:50|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|44569.7|44549.7|0
1644405180000|2022-02-09 11:13:00|44566.7|44546.7|44569.7|44549.7|44569.7|44549.7|44566.7|44546.7|4
1644405190000|2022-02-09 11:13:10|44569.2|44549.2|44569.2|44549.2|44569.7|44549.7|44566.7|44546.7|1
1644405200000|2022-02-09 11:13:20|44569.7|44549.7|44569.2|44549.2|44569.7|44549.7|44569.2|44549.2|2
1644405210000|2022-02-09 11:13:30|44567.2|44547.2|44564.7|44544.7|44567.2|44547.2|44564.7|44544.7|1
1644405240000|2022-02-09 11:14:00|44560.6|44540.6|44570.1|44550.1|44570.1|44550.1|44559.7|44539.7|25
1644405250000|2022-02-09 11:14:10|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|44572.2|44552.2|3
1644405260000|2022-02-09 11:14:20|44571.7|44551.7|44569.7|44549.7|44571.7|44551.7|44569.7|44549.7|1
1644405270000|2022-02-09 11:14:30|44562.6|44542.6|44562.2|44542.2|44564.7|44544.7|44562.2|44542.2|6
1644405280000|2022-02-09 11:14:40|44561.7|44541.7|44559.7|44539.7|44561.7|44541.7|44559.7|44539.7|1
1644405290000|2022-02-09 11:14:50|44559.2|44539.2|44556.7|44536.7|44559.2|44539.2|44556.7|44536.7|0
1644405300000|2022-02-09 11:15:00|44556.2|44536.2|44548.7|44528.7|44556.2|44536.2|44548.7|44528.7|4
1644405310000|2022-02-09 11:15:10|44546.7|44526.7|44546.7|44526.7|44546.7|44526.7|44546.7|44526.7|1
1644405320000|2022-02-09 11:15:20|44546.2|44526.2|44542.2|44522.2|44546.7|44526.7|44542.2|44522.2|3
1644405330000|2022-02-09 11:15:30|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|44544.2|44524.2|0
1644405340000|2022-02-09 11:15:40|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|44544.7|44524.7|2
1644405350000|2022-02-09 11:15:50|44546.7|44526.7|44549.2|44529.2|44549.2|44529.2|44544.7|44524.7|0
1644405360000|2022-02-09 11:16:00|44544.7|44524.7|44542.2|44522.2|44544.7|44524.7|44539.7|44519.7|23
1644405370000|2022-02-09 11:16:10|44539.7|44519.7|44532.2|44512.2|44539.7|44519.7|44529.7|44509.7|8
1644405380000|2022-02-09 11:16:20|44534.2|44514.2|44534.7|44514.7|44534.7|44514.7|44531.7|44511.7|2
1644405400000|2022-02-09 11:16:40|44534.2|44514.2|44532.2|44512.2|44534.2|44514.2|44531.7|44511.7|1
1644405410000|2022-02-09 11:16:50|44534.7|44514.7|44535.1|44515.1|44535.1|44515.1|44534.7|44514.7|1
1644405420000|2022-02-09 11:17:00|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|3
1644405430000|2022-02-09 11:17:10|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|1
1644405440000|2022-02-09 11:17:20|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|0
1644405460000|2022-02-09 11:17:40|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|4
1644405480000|2022-02-09 11:18:00|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|2
1644405490000|2022-02-09 11:18:10|44534.7|44514.7|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|1
1644405500000|2022-02-09 11:18:20|44537.6|44517.6|44537.2|44517.2|44538.1|44518.1|44537.2|44517.2|2
1644405510000|2022-02-09 11:18:30|44540.1|44520.1|44539.2|44519.2|44540.1|44520.1|44539.2|44519.2|0
1644405520000|2022-02-09 11:18:40|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|1
1644405530000|2022-02-09 11:18:50|44539.7|44519.7|44539.2|44519.2|44539.7|44519.7|44539.2|44519.2|2
1644405540000|2022-02-09 11:19:00|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|0
1644405560000|2022-02-09 11:19:20|44540.1|44520.1|44542.2|44522.2|44542.2|44522.2|44540.1|44520.1|2
1644405580000|2022-02-09 11:19:40|44540.1|44520.1|44547.2|44527.2|44547.2|44527.2|44540.1|44520.1|0
1644405590000|2022-02-09 11:19:50|44545.1|44525.1|44547.2|44527.2|44547.2|44527.2|44545.1|44525.1|3
1644405620000|2022-02-09 11:20:20|||||||||1
1644405630000|2022-02-09 11:20:30|44544.7|44524.7|44545.1|44525.1|44545.1|44525.1|44542.2|44522.2|7
1644405640000|2022-02-09 11:20:40|44544.7|44524.7|44544.7|44524.7|44545.1|44525.1|44544.7|44524.7|0
1644405650000|2022-02-09 11:20:50|44545.1|44525.1|44542.2|44522.2|44547.2|44527.2|44542.2|44522.2|1
1644405660000|2022-02-09 11:21:00|44539.7|44519.7|44539.2|44519.2|44539.7|44519.7|44539.2|44519.2|4
1644405670000|2022-02-09 11:21:10|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|0
1644405680000|2022-02-09 11:21:20|44539.2|44519.2|44536.7|44516.7|44539.7|44519.7|44536.7|44516.7|2
1644405690000|2022-02-09 11:21:30|44534.7|44514.7|44539.2|44519.2|44539.2|44519.2|44534.7|44514.7|1
1644405710000|2022-02-09 11:21:50|44537.2|44517.2|44534.7|44514.7|44538.7|44518.7|44534.7|44514.7|2
1644405720000|2022-02-09 11:22:00|||||||||1
1644405730000|2022-02-09 11:22:10|44537.2|44517.2|44537.6|44517.6|44537.6|44517.6|44537.2|44517.2|4
1644405740000|2022-02-09 11:22:20|44537.2|44517.2|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|1
1644405750000|2022-02-09 11:22:30|44534.7|44514.7|44537.6|44517.6|44537.6|44517.6|44529.7|44509.7|11
1644405760000|2022-02-09 11:22:40|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|44538.1|44518.1|0
1644405770000|2022-02-09 11:22:50|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|19
1644405780000|2022-02-09 11:23:00|44538.1|44518.1|44537.2|44517.2|44538.1|44518.1|44537.2|44517.2|0
1644405790000|2022-02-09 11:23:10|44537.6|44517.6|44539.2|44519.2|44539.2|44519.2|44537.6|44517.6|2
1644405800000|2022-02-09 11:23:20|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|0
1644405820000|2022-02-09 11:23:40|44537.6|44517.6|44537.2|44517.2|44539.7|44519.7|44537.2|44517.2|0
1644405830000|2022-02-09 11:23:50|44539.7|44519.7|44537.6|44517.6|44539.7|44519.7|44537.6|44517.6|0
1644405840000|2022-02-09 11:24:00|44539.7|44519.7|44539.7|44519.7|44539.7|44519.7|44537.2|44517.2|0
1644405860000|2022-02-09 11:24:20|44540.1|44520.1|44539.7|44519.7|44540.1|44520.1|44539.7|44519.7|0
1644405900000|2022-02-09 11:25:00|||||||||1
1644405910000|2022-02-09 11:25:10|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|44535.1|44515.1|2
1644405960000|2022-02-09 11:26:00|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|1
1644405970000|2022-02-09 11:26:10|44534.2|44514.2|44531.7|44511.7|44534.2|44514.2|44531.7|44511.7|3
1644405980000|2022-02-09 11:26:20|44526.7|44506.7|44527.2|44507.2|44527.2|44507.2|44526.7|44506.7|3
1644405990000|2022-02-09 11:26:30|44526.7|44506.7|44524.2|44504.2|44526.7|44506.7|44524.2|44504.2|1
1644406000000|2022-02-09 11:26:40|44522.2|44502.2|44525.1|44505.1|44527.2|44507.2|44522.2|44502.2|4
1644406010000|2022-02-09 11:26:50|44527.2|44507.2|44529.7|44509.7|44529.7|44509.7|44527.2|44507.2|0
1644406020000|2022-02-09 11:27:00|44527.2|44507.2|44524.7|44504.7|44527.2|44507.2|44524.7|44504.7|4
1644406040000|2022-02-09 11:27:20|44522.2|44502.2|44522.2|44502.2|44524.2|44504.2|44522.2|44502.2|3
1644406050000|2022-02-09 11:27:30|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|44520.1|44500.1|2
1644406060000|2022-02-09 11:27:40|||||||||2
1644406070000|2022-02-09 11:27:50|44524.7|44504.7|44526.7|44506.7|44526.7|44506.7|44524.7|44504.7|6
1644406080000|2022-02-09 11:28:00|44528.7|44508.7|44524.7|44504.7|44528.7|44508.7|44524.7|44504.7|3
1644406110000|2022-02-09 11:28:30|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|44524.2|44504.2|1
1644406140000|2022-02-09 11:29:00|44524.7|44504.7|44522.6|44502.6|44524.7|44504.7|44522.6|44502.6|1
1644406160000|2022-02-09 11:29:20|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|44524.7|44504.7|1
1644406170000|2022-02-09 11:29:30|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|44529.2|44509.2|6
1644406180000|2022-02-09 11:29:40|||||||||3
1644406210000|2022-02-09 11:30:10|||||||||1
1644406220000|2022-02-09 11:30:20|44527.2|44507.2|44524.7|44504.7|44527.2|44507.2|44524.7|44504.7|2
1644406260000|2022-02-09 11:31:00|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|44527.6|44507.6|3
1644406280000|2022-02-09 11:31:20|44527.2|44507.2|44529.7|44509.7|44529.7|44509.7|44527.2|44507.2|1
1644406320000|2022-02-09 11:32:00|||||||||4
1644406350000|2022-02-09 11:32:30|44530.1|44510.1|44532.6|44512.6|44532.6|44512.6|44530.1|44510.1|2
1644406360000|2022-02-09 11:32:40|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|0
1644406370000|2022-02-09 11:32:50|||||||||2
1644406380000|2022-02-09 11:33:00|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|1
1644406390000|2022-02-09 11:33:10|||||||||6
1644406400000|2022-02-09 11:33:20|44531.7|44511.7|44532.2|44512.2|44532.2|44512.2|44529.7|44509.7|0
1644406410000|2022-02-09 11:33:30|44534.2|44514.2|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|0
1644406420000|2022-02-09 11:33:40|44532.2|44512.2|44534.2|44514.2|44534.2|44514.2|44532.2|44512.2|2
1644406430000|2022-02-09 11:33:50|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|0
1644406440000|2022-02-09 11:34:00|||||||||2
1644406450000|2022-02-09 11:34:10|44529.2|44509.2|44529.7|44509.7|44529.7|44509.7|44529.2|44509.2|1
1644406480000|2022-02-09 11:34:40|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|2
1644406490000|2022-02-09 11:34:50|||||||||2
1644406500000|2022-02-09 11:35:00|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44529.7|44509.7|2
1644406510000|2022-02-09 11:35:10|44534.2|44514.2|44534.7|44514.7|44534.7|44514.7|44534.2|44514.2|1
1644406520000|2022-02-09 11:35:20|44534.2|44514.2|44534.2|44514.2|44534.7|44514.7|44534.2|44514.2|2
1644406530000|2022-02-09 11:35:30|44534.7|44514.7|44531.7|44511.7|44534.7|44514.7|44529.7|44509.7|5
1644406540000|2022-02-09 11:35:40|44529.7|44509.7|44531.7|44511.7|44531.7|44511.7|44529.7|44509.7|3
1644406550000|2022-02-09 11:35:50|44529.7|44509.7|44531.7|44511.7|44531.7|44511.7|44529.7|44509.7|0
1644406560000|2022-02-09 11:36:00|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|44529.7|44509.7|2
1644406570000|2022-02-09 11:36:10|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|44530.1|44510.1|0
1644406580000|2022-02-09 11:36:20|44532.2|44512.2|44532.2|44512.2|44532.6|44512.6|44532.2|44512.2|1
1644406590000|2022-02-09 11:36:30|44532.6|44512.6|44534.7|44514.7|44534.7|44514.7|44532.6|44512.6|1
1644406600000|2022-02-09 11:36:40|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|44534.2|44514.2|0
1644406620000|2022-02-09 11:37:00|||||||||1
1644406630000|2022-02-09 11:37:10|44534.7|44514.7|44534.2|44514.2|44534.7|44514.7|44534.2|44514.2|0
1644406640000|2022-02-09 11:37:20|44534.7|44514.7|44534.2|44514.2|44534.7|44514.7|44534.2|44514.2|12
1644406660000|2022-02-09 11:37:40|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|1
1644406700000|2022-02-09 11:38:20|44532.2|44512.2|44532.2|44512.2|44534.2|44514.2|44532.2|44512.2|2
1644406720000|2022-02-09 11:38:40|||||||||2
1644406730000|2022-02-09 11:38:50|44532.6|44512.6|44532.2|44512.2|44532.6|44512.6|44532.2|44512.2|1
1644406740000|2022-02-09 11:39:00|44534.7|44514.7|44534.7|44514.7|44534.7|44514.7|44532.2|44512.2|1
1644406750000|2022-02-09 11:39:10|||||||||2
1644406760000|2022-02-09 11:39:20|44537.2|44517.2|44537.2|44517.2|44539.7|44519.7|44534.7|44514.7|3
1644406780000|2022-02-09 11:39:40|44537.6|44517.6|44539.7|44519.7|44539.7|44519.7|44537.6|44517.6|0
1644406790000|2022-02-09 11:39:50|||||||||1
1644406800000|2022-02-09 11:40:00|44535.1|44515.1|44534.7|44514.7|44537.2|44517.2|44534.7|44514.7|2
1644406810000|2022-02-09 11:40:10|||||||||1
1644406830000|2022-02-09 11:40:30|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|2
1644406840000|2022-02-09 11:40:40|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|44537.6|44517.6|0
1644406850000|2022-02-09 11:40:50|44537.2|44517.2|44537.2|44517.2|44537.2|44517.2|44534.7|44514.7|2
1644406860000|2022-02-09 11:41:00|44539.2|44519.2|44539.7|44519.7|44539.7|44519.7|44539.2|44519.2|3
1644406870000|2022-02-09 11:41:10|44539.2|44519.2|44547.2|44527.2|44547.2|44527.2|44539.2|44519.2|13
1644406880000|2022-02-09 11:41:20|44549.7|44529.7|44549.7|44529.7|44549.7|44529.7|44549.7|44529.7|4
1644406890000|2022-02-09 11:41:30|44549.2|44529.2|44549.7|44529.7|44549.7|44529.7|44549.2|44529.2|2
1644406900000|2022-02-09 11:41:40|44554.2|44534.2|44554.2|44534.2|44554.2|44534.2|44549.7|44529.7|5
1644406910000|2022-02-09 11:41:50|||||||||2
1644406920000|2022-02-09 11:42:00|44556.7|44536.7|44559.7|44539.7|44559.7|44539.7|44556.7|44536.7|11
1644406930000|2022-02-09 11:42:10|44560.1|44540.1|44565.1|44545.1|44565.1|44545.1|44560.1|44540.1|13
1644406940000|2022-02-09 11:42:20|44565.6|44545.6|44566.1|44546.1|44566.1|44546.1|44565.6|44545.6|2
1644406950000|2022-02-09 11:42:30|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|44570.6|44550.6|1
1644406960000|2022-02-09 11:42:40|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|44574.7|44554.7|3
1644406970000|2022-02-09 11:42:50|44579.7|44559.7|44584.7|44564.7|44588.7|44568.7|44579.7|44559.7|12
1644406980000|2022-02-09 11:43:00|44585.1|44565.1|44582.2|44562.2|44585.1|44565.1|44582.2|44562.2|6
1644406990000|2022-02-09 11:43:10|44580.1|44560.1|44569.7|44549.7|44580.1|44560.1|44569.7|44549.7|7
1644407000000|2022-02-09 11:43:20|44569.2|44549.2|44570.2|44550.2|44570.2|44550.2|44567.2|44547.2|4
1644407020000|2022-02-09 11:43:40|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|44572.7|44552.7|1
1644407030000|2022-02-09 11:43:50|44574.7|44554.7|44579.2|44559.2|44579.2|44559.2|44574.7|44554.7|13
1644407040000|2022-02-09 11:44:00|44581.7|44561.7|44584.7|44564.7|44584.7|44564.7|44581.7|44561.7|6
1644407050000|2022-02-09 11:44:10|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|44587.2|44567.2|9
1644407060000|2022-02-09 11:44:20|44587.7|44567.7|44634.7|44614.7|44638.7|44618.7|44587.7|44567.7|35
1644407070000|2022-02-09 11:44:30|44635.2|44615.2|44634.7|44614.7|44635.2|44615.2|44630.2|44610.2|12
1644407080000|2022-02-09 11:44:40|44635.2|44615.2|44629.7|44609.7|44636.7|44616.7|44624.7|44604.7|12
1644407090000|2022-02-09 11:44:50|44627.2|44607.2|44636.7|44616.7|44636.7|44616.7|44627.2|44607.2|19
1644407100000|2022-02-09 11:45:00|44639.7|44619.7|44679.7|44659.7|44679.7|44659.7|44639.7|44619.7|24
1644407110000|2022-02-09 11:45:10|44677.2|44657.2|44689.7|44669.7|44692.2|44672.2|44677.2|44657.2|64
1644407120000|2022-02-09 11:45:20|44687.2|44667.2|44685.2|44665.2|44690.2|44670.2|44685.2|44665.2|7
1644407130000|2022-02-09 11:45:30|44689.7|44669.7|44690.2|44670.2|44690.2|44670.2|44689.7|44669.7|7
1644407140000|2022-02-09 11:45:40|44689.7|44669.7|44694.7|44674.7|44697.2|44677.2|44689.7|44669.7|9
1644407150000|2022-02-09 11:45:50|44694.2|44674.2|44697.7|44677.7|44697.7|44677.7|44694.2|44674.2|14
1644407160000|2022-02-09 11:46:00|44700.2|44680.2|44700.6|44680.6|44719.2|44699.2|44700.2|44680.2|27
1644407170000|2022-02-09 11:46:10|44699.7|44679.7|44691.7|44671.7|44699.7|44679.7|44691.7|44671.7|19
1644407180000|2022-02-09 11:46:20|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|44689.7|44669.7|4
1644407190000|2022-02-09 11:46:30|44688.7|44668.7|44684.7|44664.7|44688.7|44668.7|44684.7|44664.7|12
1644407200000|2022-02-09 11:46:40|||||||||6
1644407210000|2022-02-09 11:46:50|44684.2|44664.2|44679.7|44659.7|44684.2|44664.2|44679.7|44659.7|6
1644407220000|2022-02-09 11:47:00|44684.7|44664.7|44687.7|44667.7|44687.7|44667.7|44684.7|44664.7|7
1644407230000|2022-02-09 11:47:10|||||||||7
1644407250000|2022-02-09 11:47:30|44699.7|44679.7|44700.2|44680.2|44700.2|44680.2|44699.7|44679.7|10
1644407260000|2022-02-09 11:47:40|44700.6|44680.6|44705.2|44685.2|44707.2|44687.2|44700.6|44680.6|3
1644407270000|2022-02-09 11:47:50|44714.7|44694.7|44734.7|44714.7|44735.2|44715.2|44714.7|44694.7|14
1644407280000|2022-02-09 11:48:00|44735.2|44715.2|44737.7|44717.7|44737.7|44717.7|44734.7|44714.7|10
1644407290000|2022-02-09 11:48:10|44739.7|44719.7|44734.7|44714.7|44739.7|44719.7|44730.2|44710.2|19
1644407300000|2022-02-09 11:48:20|44730.2|44710.2|44732.7|44712.7|44735.6|44715.6|44730.2|44710.2|10
1644407310000|2022-02-09 11:48:30|44731.7|44711.7|44733.1|44713.1|44733.1|44713.1|44730.2|44710.2|14
1644407320000|2022-02-09 11:48:40|44732.7|44712.7|44747.7|44727.7|44748.1|44728.1|44732.7|44712.7|12
1644407330000|2022-02-09 11:48:50|44748.1|44728.1|44769.7|44749.7|44774.7|44754.7|44747.7|44727.7|21
1644407340000|2022-02-09 11:49:00|44770.2|44750.2|44769.7|44749.7|44772.7|44752.7|44769.7|44749.7|14
1644407350000|2022-02-09 11:49:10|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|44769.7|44749.7|8
1644407360000|2022-02-09 11:49:20|44769.7|44749.7|44749.7|44729.7|44769.7|44749.7|44749.7|44729.7|10
1644407370000|2022-02-09 11:49:30|44752.2|44732.2|44732.2|44712.2|44752.2|44732.2|44732.2|44712.2|9
1644407380000|2022-02-09 11:49:40|44732.7|44712.7|44734.7|44714.7|44734.7|44714.7|44730.2|44710.2|2
1644407390000|2022-02-09 11:49:50|44764.2|44744.2|44761.7|44741.7|44764.2|44744.2|44757.2|44737.2|10
1644407400000|2022-02-09 11:50:00|44764.2|44744.2|44782.2|44762.2|44782.2|44762.2|44761.7|44741.7|23
1644407410000|2022-02-09 11:50:10|44782.7|44762.7|44764.7|44744.7|44783.1|44763.1|44762.7|44742.7|21
1644407420000|2022-02-09 11:50:20|44767.2|44747.2|44761.7|44741.7|44767.2|44747.2|44761.7|44741.7|10
1644407430000|2022-02-09 11:50:30|44759.7|44739.7|44754.2|44734.2|44759.7|44739.7|44754.2|44734.2|6
1644407440000|2022-02-09 11:50:40|44754.7|44734.7|44754.2|44734.2|44754.7|44734.7|44754.2|44734.2|12
1644407450000|2022-02-09 11:50:50|44753.7|44733.7|44752.2|44732.2|44753.7|44733.7|44749.7|44729.7|3
1644407460000|2022-02-09 11:51:00|44749.7|44729.7|44754.7|44734.7|44754.7|44734.7|44749.7|44729.7|2
1644407470000|2022-02-09 11:51:10|44752.2|44732.2|44749.7|44729.7|44752.2|44732.2|44749.7|44729.7|3
1644407480000|2022-02-09 11:51:20|44745.2|44725.2|44749.7|44729.7|44749.7|44729.7|44745.2|44725.2|2
1644407490000|2022-02-09 11:51:30|44750.2|44730.2|44757.2|44737.2|44757.2|44737.2|44750.2|44730.2|8
1644407500000|2022-02-09 11:51:40|44759.7|44739.7|44757.2|44737.2|44759.7|44739.7|44757.2|44737.2|2
1644407510000|2022-02-09 11:51:50|44754.7|44734.7|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|1
1644407520000|2022-02-09 11:52:00|44765.2|44745.2|44770.2|44750.2|44770.2|44750.2|44765.2|44745.2|10
1644407530000|2022-02-09 11:52:10|44769.7|44749.7|44767.7|44747.7|44769.7|44749.7|44767.7|44747.7|4
1644407540000|2022-02-09 11:52:20|44769.7|44749.7|44765.2|44745.2|44769.7|44749.7|44765.2|44745.2|13
1644407550000|2022-02-09 11:52:30|44764.7|44744.7|44762.2|44742.2|44764.7|44744.7|44762.2|44742.2|6
1644407560000|2022-02-09 11:52:40|44762.7|44742.7|44767.7|44747.7|44770.2|44750.2|44762.7|44742.7|3
1644407570000|2022-02-09 11:52:50|44768.1|44748.1|44767.7|44747.7|44768.1|44748.1|44767.7|44747.7|1
1644407580000|2022-02-09 11:53:00|44764.7|44744.7|44754.7|44734.7|44764.7|44744.7|44754.7|44734.7|3
1644407590000|2022-02-09 11:53:10|44752.2|44732.2|44751.7|44731.7|44752.2|44732.2|44749.2|44729.2|3
1644407600000|2022-02-09 11:53:20|44749.2|44729.2|44751.7|44731.7|44751.7|44731.7|44749.2|44729.2|2
1644407610000|2022-02-09 11:53:30|44752.2|44732.2|44750.2|44730.2|44752.2|44732.2|44750.2|44730.2|2
1644407620000|2022-02-09 11:53:40|44751.7|44731.7|44756.7|44736.7|44756.7|44736.7|44749.2|44729.2|221
1644407630000|2022-02-09 11:53:50|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|6
1644407640000|2022-02-09 11:54:00|44758.2|44738.2|44758.7|44738.7|44759.2|44739.2|44754.2|44734.2|23
1644407650000|2022-02-09 11:54:10|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|4
1644407660000|2022-02-09 11:54:20|44753.7|44733.7|44753.7|44733.7|44754.2|44734.2|44749.2|44729.2|8
1644407670000|2022-02-09 11:54:30|44749.2|44729.2|44749.2|44729.2|44751.2|44731.2|44749.2|44729.2|0
1644407680000|2022-02-09 11:54:40|44749.7|44729.7|44754.2|44734.2|44754.2|44734.2|44749.7|44729.7|0
1644407690000|2022-02-09 11:54:50|44749.2|44729.2|44749.2|44729.2|44751.7|44731.7|44749.2|44729.2|3
1644407700000|2022-02-09 11:55:00|44748.7|44728.7|44749.2|44729.2|44749.2|44729.2|44748.7|44728.7|2
1644407710000|2022-02-09 11:55:10|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|44753.7|44733.7|2
1644407720000|2022-02-09 11:55:20|44753.2|44733.2|44751.2|44731.2|44753.2|44733.2|44751.2|44731.2|1
1644407730000|2022-02-09 11:55:30|44753.7|44733.7|44754.2|44734.2|44756.2|44736.2|44753.7|44733.7|6
1644407740000|2022-02-09 11:55:40|44754.7|44734.7|44759.2|44739.2|44759.2|44739.2|44754.7|44734.7|1
1644407750000|2022-02-09 11:55:50|44761.7|44741.7|44761.2|44741.2|44761.7|44741.7|44761.2|44741.2|4
1644407760000|2022-02-09 11:56:00|44760.7|44740.7|44761.2|44741.2|44761.2|44741.2|44758.7|44738.7|1
1644407770000|2022-02-09 11:56:10|44763.7|44743.7|44766.2|44746.2|44766.2|44746.2|44763.7|44743.7|5
1644407780000|2022-02-09 11:56:20|44766.7|44746.7|44768.7|44748.7|44768.7|44748.7|44766.7|44746.7|2
1644407790000|2022-02-09 11:56:30|44769.2|44749.2|44771.2|44751.2|44771.2|44751.2|44769.2|44749.2|0
1644407800000|2022-02-09 11:56:40|44771.7|44751.7|44771.2|44751.2|44773.7|44753.7|44771.2|44751.2|6
1644407810000|2022-02-09 11:56:50|44773.2|44753.2|44771.2|44751.2|44773.7|44753.7|44771.2|44751.2|1
1644407820000|2022-02-09 11:57:00|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|44773.7|44753.7|2
1644407830000|2022-02-09 11:57:10|44776.2|44756.2|44771.2|44751.2|44776.2|44756.2|44771.2|44751.2|2
1644407840000|2022-02-09 11:57:20|44773.2|44753.2|44763.7|44743.7|44773.2|44753.2|44763.7|44743.7|5
1644407850000|2022-02-09 11:57:30|44763.2|44743.2|44749.2|44729.2|44763.7|44743.7|44749.2|44729.2|9
1644407860000|2022-02-09 11:57:40|44754.2|44734.2|44751.2|44731.2|44756.7|44736.7|44751.2|44731.2|10
1644407870000|2022-02-09 11:57:50|44751.7|44731.7|44751.7|44731.7|44753.7|44733.7|44749.2|44729.2|7
1644407880000|2022-02-09 11:58:00|44749.2|44729.2|44749.2|44729.2|44751.7|44731.7|44749.2|44729.2|7
1644407890000|2022-02-09 11:58:10|44748.7|44728.7|44746.7|44726.7|44748.7|44728.7|44746.7|44726.7|12
1644407900000|2022-02-09 11:58:20|44749.2|44729.2|44748.7|44728.7|44749.2|44729.2|44748.2|44728.2|13
1644407910000|2022-02-09 11:58:30|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|44750.7|44730.7|0
1644407920000|2022-02-09 11:58:40|44749.2|44729.2|44748.7|44728.7|44749.2|44729.2|44748.7|44728.7|1
1644407930000|2022-02-09 11:58:50|44749.2|44729.2|44751.2|44731.2|44753.7|44733.7|44749.2|44729.2|4
1644407940000|2022-02-09 11:59:00|44753.7|44733.7|44755.7|44735.7|44755.7|44735.7|44753.7|44733.7|1
1644407950000|2022-02-09 11:59:10|44753.7|44733.7|44756.7|44736.7|44756.7|44736.7|44753.7|44733.7|0
1644407960000|2022-02-09 11:59:20|44758.7|44738.7|44758.7|44738.7|44758.7|44738.7|44756.2|44736.2|6
1644407970000|2022-02-09 11:59:30|||||||||1
1644407980000|2022-02-09 11:59:40|44754.2|44734.2|44754.2|44734.2|44754.2|44734.2|44753.7|44733.7|2
1644407990000|2022-02-09 11:59:50|44756.7|44736.7|44758.7|44738.7|44758.7|44738.7|44756.7|44736.7|4
1644408000000|2022-02-09 12:00:00|44763.7|44743.7|44776.7|44756.7|44776.7|44756.7|44763.7|44743.7|11
1644408010000|2022-02-09 12:00:10|44779.7|44759.7|44778.7|44758.7|44779.7|44759.7|44776.7|44756.7|4
1644408030000|2022-02-09 12:00:30|44779.2|44759.2|44781.7|44761.7|44781.7|44761.7|44779.2|44759.2|3
1644408040000|2022-02-09 12:00:40|44783.7|44763.7|44783.7|44763.7|44784.2|44764.2|44783.7|44763.7|9
1644408050000|2022-02-09 12:00:50|44786.7|44766.7|44784.2|44764.2|44786.7|44766.7|44784.2|44764.2|8
1644408060000|2022-02-09 12:01:00|44783.7|44763.7|44791.7|44771.7|44791.7|44771.7|44783.7|44763.7|20
1644408070000|2022-02-09 12:01:10|44792.2|44772.2|44794.2|44774.2|44794.2|44774.2|44792.2|44772.2|8
1644408080000|2022-02-09 12:01:20|44793.7|44773.7|44781.2|44761.2|44793.7|44773.7|44780.7|44760.7|12
1644408090000|2022-02-09 12:01:30|44781.7|44761.7|44781.2|44761.2|44783.7|44763.7|44781.2|44761.2|0
1644408100000|2022-02-09 12:01:40|44779.2|44759.2|44779.2|44759.2|44779.2|44759.2|44777.2|44757.2|0
1644408110000|2022-02-09 12:01:50|44777.2|44757.2|44778.7|44758.7|44778.7|44758.7|44773.7|44753.7|7
1644408120000|2022-02-09 12:02:00|44779.2|44759.2|44779.2|44759.2|44779.2|44759.2|44776.7|44756.7|6
1644408130000|2022-02-09 12:02:10|44778.7|44758.7|44773.7|44753.7|44778.7|44758.7|44773.7|44753.7|2
1644408150000|2022-02-09 12:02:30|44773.2|44753.2|44771.2|44751.2|44773.2|44753.2|44771.2|44751.2|0
1644408160000|2022-02-09 12:02:40|44771.7|44751.7|44764.2|44744.2|44773.7|44753.7|44764.2|44744.2|9
1644408170000|2022-02-09 12:02:50|44764.7|44744.7|44769.2|44749.2|44769.2|44749.2|44764.7|44744.7|1
1644408180000|2022-02-09 12:03:00|44768.7|44748.7|44769.2|44749.2|44769.2|44749.2|44768.7|44748.7|4
1644408190000|2022-02-09 12:03:10|44768.7|44748.7|44769.2|44749.2|44769.2|44749.2|44768.7|44748.7|6
1644408200000|2022-02-09 12:03:20|||||||||1
1644408210000|2022-02-09 12:03:30|44771.7|44751.7|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|3
1644408220000|2022-02-09 12:03:40|44771.2|44751.2|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|4
1644408230000|2022-02-09 12:03:50|44771.2|44751.2|44771.7|44751.7|44771.7|44751.7|44769.2|44749.2|2
1644408240000|2022-02-09 12:04:00|||||||||2
1644408250000|2022-02-09 12:04:10|44772.2|44752.2|44771.2|44751.2|44772.2|44752.2|44771.2|44751.2|1
1644408260000|2022-02-09 12:04:20|44770.7|44750.7|44769.2|44749.2|44771.2|44751.2|44769.2|44749.2|3
1644408270000|2022-02-09 12:04:30|44771.2|44751.2|44774.2|44754.2|44774.2|44754.2|44771.2|44751.2|4
1644408280000|2022-02-09 12:04:40|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|44776.7|44756.7|3
1644408290000|2022-02-09 12:04:50|44781.7|44761.7|44783.7|44763.7|44783.7|44763.7|44779.2|44759.2|9
1644408300000|2022-02-09 12:05:00|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|44784.2|44764.2|1
1644408310000|2022-02-09 12:05:10|44783.7|44763.7|44779.7|44759.7|44783.7|44763.7|44779.2|44759.2|43
1644408320000|2022-02-09 12:05:20|44780.2|44760.2|44785.2|44765.2|44785.2|44765.2|44780.2|44760.2|11
1644408330000|2022-02-09 12:05:30|44783.1|44763.1|44787.7|44767.7|44787.7|44767.7|44783.1|44763.1|7
1644408340000|2022-02-09 12:05:40|44797.7|44777.7|44840.2|44820.2|44840.2|44820.2|44797.7|44777.7|31
1644408350000|2022-02-09 12:05:50|44839.7|44819.7|44835.6|44815.6|44847.2|44827.2|44835.6|44815.6|39
1644408360000|2022-02-09 12:06:00|44835.2|44815.2|44839.7|44819.7|44839.7|44819.7|44835.2|44815.2|8
1644408370000|2022-02-09 12:06:10|44834.7|44814.7|44832.2|44812.2|44837.2|44817.2|44832.2|44812.2|18
1644408380000|2022-02-09 12:06:20|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|2
1644408390000|2022-02-09 12:06:30|44832.2|44812.2|44834.7|44814.7|44834.7|44814.7|44830.2|44810.2|29
1644408400000|2022-02-09 12:06:40|44836.7|44816.7|44829.7|44809.7|44837.2|44817.2|44827.7|44807.7|15
1644408410000|2022-02-09 12:06:50|44830.2|44810.2|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|7
1644408420000|2022-02-09 12:07:00|44835.2|44815.2|44835.2|44815.2|44837.2|44817.2|44835.2|44815.2|6
1644408430000|2022-02-09 12:07:10|44837.2|44817.2|44837.7|44817.7|44837.7|44817.7|44829.7|44809.7|17
1644408440000|2022-02-09 12:07:20|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|7
1644408450000|2022-02-09 12:07:30|44842.2|44822.2|44845.2|44825.2|44845.2|44825.2|44842.2|44822.2|8
1644408460000|2022-02-09 12:07:40|44845.6|44825.6|44842.2|44822.2|44850.2|44830.2|44842.2|44822.2|6
1644408470000|2022-02-09 12:07:50|44842.7|44822.7|44845.2|44825.2|44845.2|44825.2|44839.7|44819.7|13
1644408480000|2022-02-09 12:08:00|44845.6|44825.6|44885.2|44865.2|44887.2|44867.2|44845.6|44825.6|49
1644408490000|2022-02-09 12:08:10|44882.7|44862.7|44860.2|44840.2|44882.7|44862.7|44857.7|44837.7|22
1644408500000|2022-02-09 12:08:20|44860.6|44840.6|44872.2|44852.2|44872.2|44852.2|44860.6|44840.6|4
1644408510000|2022-02-09 12:08:30|44874.7|44854.7|44869.7|44849.7|44877.2|44857.2|44867.2|44847.2|29
1644408520000|2022-02-09 12:08:40|44872.2|44852.2|44875.2|44855.2|44875.2|44855.2|44865.2|44845.2|17
1644408530000|2022-02-09 12:08:50|44875.6|44855.6|44875.2|44855.2|44880.2|44860.2|44875.2|44855.2|5
1644408540000|2022-02-09 12:09:00|44872.7|44852.7|44857.2|44837.2|44872.7|44852.7|44847.7|44827.7|20
1644408550000|2022-02-09 12:09:10|44850.2|44830.2|44869.7|44849.7|44869.7|44849.7|44844.2|44824.2|11
1644408560000|2022-02-09 12:09:20|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|44872.2|44852.2|6
1644408570000|2022-02-09 12:09:30|44875.2|44855.2|44887.7|44867.7|44887.7|44867.7|44875.2|44855.2|9
1644408580000|2022-02-09 12:09:40|44890.2|44870.2|44891.7|44871.7|44891.7|44871.7|44889.7|44869.7|12
1644408590000|2022-02-09 12:09:50|44892.2|44872.2|44882.7|44862.7|44893.1|44873.1|44882.7|44862.7|14
1644408600000|2022-02-09 12:10:00|44877.7|44857.7|44869.2|44849.2|44877.7|44857.7|44865.2|44845.2|23
1644408610000|2022-02-09 12:10:10|44867.2|44847.2|44870.2|44850.2|44870.2|44850.2|44864.7|44844.7|6
1644408620000|2022-02-09 12:10:20|44872.2|44852.2|44872.7|44852.7|44872.7|44852.7|44872.2|44852.2|6
1644408630000|2022-02-09 12:10:30|44877.7|44857.7|44874.7|44854.7|44877.7|44857.7|44874.7|44854.7|4
1644408640000|2022-02-09 12:10:40|44875.2|44855.2|44875.2|44855.2|44875.2|44855.2|44875.2|44855.2|4
1644408650000|2022-02-09 12:10:50|44874.7|44854.7|44875.2|44855.2|44877.7|44857.7|44874.7|44854.7|1
1644408660000|2022-02-09 12:11:00|44877.7|44857.7|44877.7|44857.7|44879.7|44859.7|44877.7|44857.7|1
1644408670000|2022-02-09 12:11:10|44875.2|44855.2|44882.2|44862.2|44882.2|44862.2|44875.2|44855.2|8
1644408680000|2022-02-09 12:11:20|44875.2|44855.2|44874.7|44854.7|44875.2|44855.2|44874.7|44854.7|5
1644408690000|2022-02-09 12:11:30|44872.7|44852.7|44869.7|44849.7|44872.7|44852.7|44869.7|44849.7|8
1644408700000|2022-02-09 12:11:40|44867.2|44847.2|44869.7|44849.7|44869.7|44849.7|44867.2|44847.2|1
1644408710000|2022-02-09 12:11:50|44865.2|44845.2|44867.7|44847.7|44867.7|44847.7|44864.7|44844.7|5
1644408720000|2022-02-09 12:12:00|44867.2|44847.2|44862.2|44842.2|44867.2|44847.2|44860.2|44840.2|6
1644408730000|2022-02-09 12:12:10|44860.2|44840.2|44865.2|44845.2|44865.2|44845.2|44860.2|44840.2|5
1644408740000|2022-02-09 12:12:20|||||||||1
1644408750000|2022-02-09 12:12:30|44864.7|44844.7|44860.2|44840.2|44864.7|44844.7|44860.2|44840.2|6
1644408760000|2022-02-09 12:12:40|44859.7|44839.7|44852.2|44832.2|44859.7|44839.7|44850.2|44830.2|26
1644408770000|2022-02-09 12:12:50|44850.2|44830.2|44857.2|44837.2|44857.2|44837.2|44850.2|44830.2|2
1644408780000|2022-02-09 12:13:00|44865.6|44845.6|44874.7|44854.7|44874.7|44854.7|44865.6|44845.6|9
1644408790000|2022-02-09 12:13:10|44872.2|44852.2|44869.7|44849.7|44872.2|44852.2|44869.7|44849.7|3
1644408800000|2022-02-09 12:13:20|44869.2|44849.2|44869.2|44849.2|44869.7|44849.7|44869.2|44849.2|0
1644408810000|2022-02-09 12:13:30|44867.2|44847.2|44864.7|44844.7|44867.2|44847.2|44864.7|44844.7|4
1644408820000|2022-02-09 12:13:40|44862.7|44842.7|44837.2|44817.2|44864.7|44844.7|44837.2|44817.2|13
1644408830000|2022-02-09 12:13:50|44834.7|44814.7|44832.2|44812.2|44837.7|44817.7|44832.2|44812.2|17
1644408840000|2022-02-09 12:14:00|44832.7|44812.7|44834.7|44814.7|44834.7|44814.7|44832.7|44812.7|0
1644408850000|2022-02-09 12:14:10|44835.2|44815.2|44835.2|44815.2|44837.2|44817.2|44835.2|44815.2|4
1644408860000|2022-02-09 12:14:20|44834.7|44814.7|44830.2|44810.2|44834.7|44814.7|44829.7|44809.7|14
1644408870000|2022-02-09 12:14:30|44832.7|44812.7|44834.2|44814.2|44834.7|44814.7|44832.2|44812.2|3
1644408880000|2022-02-09 12:14:40|44834.7|44814.7|44829.2|44809.2|44834.7|44814.7|44829.2|44809.2|5
1644408890000|2022-02-09 12:14:50|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|1
1644408900000|2022-02-09 12:15:00|44834.2|44814.2|44839.7|44819.7|44839.7|44819.7|44834.2|44814.2|1
1644408910000|2022-02-09 12:15:10|44844.7|44824.7|44845.2|44825.2|44845.2|44825.2|44844.7|44824.7|6
1644408920000|2022-02-09 12:15:20|44844.7|44824.7|44847.2|44827.2|44849.7|44829.7|44844.7|44824.7|2
1644408930000|2022-02-09 12:15:30|44845.2|44825.2|44839.7|44819.7|44845.2|44825.2|44839.7|44819.7|2
1644408940000|2022-02-09 12:15:40|44837.2|44817.2|44824.7|44804.7|44837.2|44817.2|44824.7|44804.7|2
1644408950000|2022-02-09 12:15:50|44822.7|44802.7|44820.2|44800.2|44824.7|44804.7|44820.2|44800.2|3
1644408960000|2022-02-09 12:16:00|44819.7|44799.7|44811.7|44791.7|44819.7|44799.7|44811.7|44791.7|3
1644408970000|2022-02-09 12:16:10|44814.2|44794.2|44822.7|44802.7|44822.7|44802.7|44814.2|44794.2|9
1644408980000|2022-02-09 12:16:20|44824.7|44804.7|44832.7|44812.7|44832.7|44812.7|44824.7|44804.7|4
1644408990000|2022-02-09 12:16:30|44832.2|44812.2|44829.2|44809.2|44832.2|44812.2|44829.2|44809.2|4
1644409000000|2022-02-09 12:16:40|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|0
1644409010000|2022-02-09 12:16:50|44829.2|44809.2|44832.2|44812.2|44832.2|44812.2|44829.2|44809.2|5
1644409020000|2022-02-09 12:17:00|44834.2|44814.2|44839.7|44819.7|44839.7|44819.7|44834.2|44814.2|1
1644409030000|2022-02-09 12:17:10|44840.2|44820.2|44844.7|44824.7|44846.7|44826.7|44840.2|44820.2|7
1644409040000|2022-02-09 12:17:20|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|0
1644409050000|2022-02-09 12:17:30|44847.2|44827.2|44852.2|44832.2|44852.2|44832.2|44844.7|44824.7|3
1644409060000|2022-02-09 12:17:40|||||||||5
1644409070000|2022-02-09 12:17:50|44850.2|44830.2|44855.2|44835.2|44855.2|44835.2|44850.2|44830.2|4
1644409080000|2022-02-09 12:18:00|44857.2|44837.2|44857.2|44837.2|44859.2|44839.2|44857.2|44837.2|1
1644409090000|2022-02-09 12:18:10|44855.6|44835.6|44854.7|44834.7|44855.6|44835.6|44850.2|44830.2|11
1644409100000|2022-02-09 12:18:20|44844.7|44824.7|44845.2|44825.2|44845.2|44825.2|44844.7|44824.7|7
1644409110000|2022-02-09 12:18:30|44849.7|44829.7|44850.2|44830.2|44850.2|44830.2|44849.7|44829.7|3
1644409120000|2022-02-09 12:18:40|44850.6|44830.6|44849.7|44829.7|44850.6|44830.6|44849.7|44829.7|1
1644409130000|2022-02-09 12:18:50|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|2
1644409140000|2022-02-09 12:19:00|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|44844.7|44824.7|3
1644409150000|2022-02-09 12:19:10|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|44845.2|44825.2|2
1644409160000|2022-02-09 12:19:20|44845.6|44825.6|44847.7|44827.7|44847.7|44827.7|44845.6|44825.6|4
1644409170000|2022-02-09 12:19:30|44849.7|44829.7|44850.2|44830.2|44850.2|44830.2|44849.7|44829.7|2
1644409180000|2022-02-09 12:19:40|44847.7|44827.7|44852.7|44832.7|44852.7|44832.7|44847.7|44827.7|2
1644409190000|2022-02-09 12:19:50|44849.7|44829.7|44845.2|44825.2|44850.2|44830.2|44845.2|44825.2|5
1644409200000|2022-02-09 12:20:00|44849.2|44829.2|44845.2|44825.2|44849.2|44829.2|44845.2|44825.2|1
1644409210000|2022-02-09 12:20:10|44844.7|44824.7|44845.2|44825.2|44850.2|44830.2|44844.7|44824.7|14
1644409220000|2022-02-09 12:20:20|44844.2|44824.2|44842.2|44822.2|44847.7|44827.7|44842.2|44822.2|6
1644409230000|2022-02-09 12:20:30|44840.2|44820.2|44824.7|44804.7|44840.2|44820.2|44824.7|44804.7|5
1644409240000|2022-02-09 12:20:40|44822.2|44802.2|44815.2|44795.2|44822.2|44802.2|44815.2|44795.2|10
1644409250000|2022-02-09 12:20:50|44817.2|44797.2|44819.7|44799.7|44820.2|44800.2|44817.2|44797.2|2
1644409260000|2022-02-09 12:21:00|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|44817.2|44797.2|4
1644409270000|2022-02-09 12:21:10|||||||||2
1644409280000|2022-02-09 12:21:20|44822.7|44802.7|44824.7|44804.7|44824.7|44804.7|44822.7|44802.7|1
1644409300000|2022-02-09 12:21:40|44826.7|44806.7|44829.7|44809.7|44829.7|44809.7|44826.7|44806.7|4
1644409310000|2022-02-09 12:21:50|44830.2|44810.2|44835.2|44815.2|44835.6|44815.6|44830.2|44810.2|9
1644409320000|2022-02-09 12:22:00|44834.7|44814.7|44835.2|44815.2|44836.7|44816.7|44834.7|44814.7|7
1644409330000|2022-02-09 12:22:10|44839.7|44819.7|44840.2|44820.2|44840.2|44820.2|44839.7|44819.7|4
1644409340000|2022-02-09 12:22:20|44839.7|44819.7|44842.2|44822.2|44842.2|44822.2|44839.7|44819.7|0
1644409350000|2022-02-09 12:22:30|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|44840.2|44820.2|1
1644409360000|2022-02-09 12:22:40|44839.7|44819.7|44842.2|44822.2|44842.2|44822.2|44839.7|44819.7|5
1644409370000|2022-02-09 12:22:50|44844.7|44824.7|44839.2|44819.2|44844.7|44824.7|44839.2|44819.2|7
1644409380000|2022-02-09 12:23:00|44839.7|44819.7|44840.2|44820.2|44840.2|44820.2|44835.2|44815.2|0
1644409390000|2022-02-09 12:23:10|44842.7|44822.7|44849.7|44829.7|44859.7|44839.7|44842.7|44822.7|14
1644409400000|2022-02-09 12:23:20|44847.2|44827.2|44839.2|44819.2|44847.2|44827.2|44839.2|44819.2|5
1644409410000|2022-02-09 12:23:30|44839.7|44819.7|44842.2|44822.2|44842.2|44822.2|44839.7|44819.7|1
1644409420000|2022-02-09 12:23:40|44841.7|44821.7|44837.2|44817.2|44841.7|44821.7|44837.2|44817.2|3
1644409430000|2022-02-09 12:23:50|44842.2|44822.2|44838.7|44818.7|44847.2|44827.2|44838.7|44818.7|22
1644409440000|2022-02-09 12:24:00|44839.7|44819.7|44837.2|44817.2|44839.7|44819.7|44835.2|44815.2|5
1644409460000|2022-02-09 12:24:20|||||||||2
1644409470000|2022-02-09 12:24:30|44835.2|44815.2|44845.2|44825.2|44845.2|44825.2|44835.2|44815.2|27
1644409480000|2022-02-09 12:24:40|||||||||1
1644409490000|2022-02-09 12:24:50|44845.6|44825.6|44845.2|44825.2|44848.1|44828.1|44845.2|44825.2|2
1644409500000|2022-02-09 12:25:00|44845.6|44825.6|44854.7|44834.7|44854.7|44834.7|44845.6|44825.6|6
1644409510000|2022-02-09 12:25:10|44852.2|44832.2|44847.2|44827.2|44852.2|44832.2|44847.2|44827.2|5
1644409520000|2022-02-09 12:25:20|44839.7|44819.7|44840.2|44820.2|44840.2|44820.2|44839.7|44819.7|3
1644409530000|2022-02-09 12:25:30|44839.7|44819.7|44839.7|44819.7|44839.7|44819.7|44837.2|44817.2|2
1644409540000|2022-02-09 12:25:40|44839.2|44819.2|44829.7|44809.7|44839.2|44819.2|44829.7|44809.7|6
1644409550000|2022-02-09 12:25:50|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|44830.2|44810.2|1
1644409560000|2022-02-09 12:26:00|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|1
1644409570000|2022-02-09 12:26:10|44834.2|44814.2|44835.2|44815.2|44835.2|44815.2|44832.2|44812.2|5
1644409580000|2022-02-09 12:26:20|44835.6|44815.6|44835.2|44815.2|44839.7|44819.7|44835.2|44815.2|2
1644409590000|2022-02-09 12:26:30|44834.7|44814.7|44835.2|44815.2|44835.2|44815.2|44834.7|44814.7|1
1644409600000|2022-02-09 12:26:40|44834.7|44814.7|44832.2|44812.2|44837.7|44817.7|44832.2|44812.2|6
1644409610000|2022-02-09 12:26:50|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44830.7|44810.7|6
1644409620000|2022-02-09 12:27:00|||||||||2
1644409630000|2022-02-09 12:27:10|44831.2|44811.2|44824.7|44804.7|44831.2|44811.2|44824.7|44804.7|6
1644409640000|2022-02-09 12:27:20|44822.7|44802.7|44820.6|44800.6|44824.7|44804.7|44820.2|44800.2|12
1644409650000|2022-02-09 12:27:30|44822.7|44802.7|44819.7|44799.7|44822.7|44802.7|44819.7|44799.7|2
1644409660000|2022-02-09 12:27:40|44819.2|44799.2|44819.7|44799.7|44819.7|44799.7|44819.2|44799.2|7
1644409670000|2022-02-09 12:27:50|44819.2|44799.2|44820.2|44800.2|44820.2|44800.2|44816.7|44796.7|5
1644409680000|2022-02-09 12:28:00|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|1
1644409690000|2022-02-09 12:28:10|44822.7|44802.7|44822.2|44802.2|44824.7|44804.7|44822.2|44802.2|1
1644409700000|2022-02-09 12:28:20|44829.7|44809.7|44827.2|44807.2|44829.7|44809.7|44827.2|44807.2|17
1644409710000|2022-02-09 12:28:30|44825.2|44805.2|44819.2|44799.2|44825.2|44805.2|44819.2|44799.2|11
1644409720000|2022-02-09 12:28:40|44819.7|44799.7|44819.7|44799.7|44824.7|44804.7|44819.2|44799.2|7
1644409730000|2022-02-09 12:28:50|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|44817.2|44797.2|3
1644409740000|2022-02-09 12:29:00|44817.7|44797.7|44817.2|44797.2|44819.7|44799.7|44817.2|44797.2|4
1644409750000|2022-02-09 12:29:10|44819.2|44799.2|44820.2|44800.2|44820.2|44800.2|44814.7|44794.7|10
1644409760000|2022-02-09 12:29:20|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|44822.2|44802.2|1
1644409780000|2022-02-09 12:29:40|44820.2|44800.2|44824.7|44804.7|44824.7|44804.7|44820.2|44800.2|1
1644409790000|2022-02-09 12:29:50|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|14
1644409800000|2022-02-09 12:30:00|44834.7|44814.7|44837.2|44817.2|44844.2|44824.2|44834.7|44814.7|17
1644409810000|2022-02-09 12:30:10|44837.7|44817.7|44840.2|44820.2|44842.2|44822.2|44834.7|44814.7|9
1644409820000|2022-02-09 12:30:20|44842.2|44822.2|44839.7|44819.7|44842.2|44822.2|44839.7|44819.7|3
1644409840000|2022-02-09 12:30:40|44840.2|44820.2|44839.7|44819.7|44842.7|44822.7|44839.7|44819.7|16
1644409850000|2022-02-09 12:30:50|44841.7|44821.7|44840.2|44820.2|44842.7|44822.7|44839.7|44819.7|4
1644409860000|2022-02-09 12:31:00|44844.7|44824.7|44852.2|44832.2|44852.7|44832.7|44844.7|44824.7|11
1644409870000|2022-02-09 12:31:10|44852.7|44832.7|44855.2|44835.2|44855.2|44835.2|44852.2|44832.2|18
1644409880000|2022-02-09 12:31:20|44854.7|44834.7|44852.7|44832.7|44857.7|44837.7|44852.7|44832.7|5
1644409890000|2022-02-09 12:31:30|44855.2|44835.2|44855.2|44835.2|44855.2|44835.2|44852.7|44832.7|8
1644409900000|2022-02-09 12:31:40|44854.7|44834.7|44850.6|44830.6|44857.7|44837.7|44850.6|44830.6|21
1644409910000|2022-02-09 12:31:50|44848.6|44828.6|44846.7|44826.7|44848.6|44828.6|44846.7|44826.7|3
1644409920000|2022-02-09 12:32:00|44847.2|44827.2|44836.7|44816.7|44847.2|44827.2|44836.7|44816.7|16
1644409930000|2022-02-09 12:32:10|44834.7|44814.7|44827.7|44807.7|44834.7|44814.7|44827.2|44807.2|16
1644409940000|2022-02-09 12:32:20|44827.2|44807.2|44827.7|44807.7|44827.7|44807.7|44825.2|44805.2|4
1644409960000|2022-02-09 12:32:40|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|44828.1|44808.1|2
1644409970000|2022-02-09 12:32:50|44830.2|44810.2|44829.7|44809.7|44830.2|44810.2|44829.7|44809.7|7
1644409980000|2022-02-09 12:33:00|44830.2|44810.2|44819.7|44799.7|44830.2|44810.2|44819.7|44799.7|16
1644409990000|2022-02-09 12:33:10|||||||||6
1644410000000|2022-02-09 12:33:20|44820.2|44800.2|44820.2|44800.2|44820.2|44800.2|44820.2|44800.2|4
1644410010000|2022-02-09 12:33:30|44822.7|44802.7|44812.2|44792.2|44822.7|44802.7|44812.2|44792.2|7
1644410020000|2022-02-09 12:33:40|44812.7|44792.7|44820.2|44800.2|44820.2|44800.2|44812.7|44792.7|8
1644410030000|2022-02-09 12:33:50|44817.7|44797.7|44829.7|44809.7|44829.7|44809.7|44817.7|44797.7|14
1644410040000|2022-02-09 12:34:00|44827.2|44807.2|44842.7|44822.7|44842.7|44822.7|44827.2|44807.2|17
1644410050000|2022-02-09 12:34:10|44837.7|44817.7|44843.1|44823.1|44843.1|44823.1|44837.7|44817.7|9
1644410070000|2022-02-09 12:34:30|44843.6|44823.6|44831.2|44811.2|44852.7|44832.7|44831.2|44811.2|20
1644410080000|2022-02-09 12:34:40|44831.7|44811.7|44835.2|44815.2|44837.2|44817.2|44829.2|44809.2|11
1644410090000|2022-02-09 12:34:50|44834.7|44814.7|44834.2|44814.2|44834.7|44814.7|44832.2|44812.2|13
1644410100000|2022-02-09 12:35:00|44839.2|44819.2|44844.7|44824.7|44844.7|44824.7|44839.2|44819.2|7
1644410110000|2022-02-09 12:35:10|44842.7|44822.7|44843.1|44823.1|44843.1|44823.1|44842.7|44822.7|1
1644410120000|2022-02-09 12:35:20|44845.2|44825.2|44842.7|44822.7|44845.2|44825.2|44842.7|44822.7|4
1644410130000|2022-02-09 12:35:30|44842.2|44822.2|44842.7|44822.7|44842.7|44822.7|44842.2|44822.2|4
1644410140000|2022-02-09 12:35:40|44844.7|44824.7|44839.7|44819.7|44844.7|44824.7|44839.7|44819.7|18
1644410150000|2022-02-09 12:35:50|44837.7|44817.7|44835.2|44815.2|44837.7|44817.7|44833.1|44813.1|19
1644410160000|2022-02-09 12:36:00|44835.6|44815.6|44838.1|44818.1|44840.6|44820.6|44835.6|44815.6|9
1644410170000|2022-02-09 12:36:10|44835.6|44815.6|44831.1|44811.1|44836.1|44816.1|44831.1|44811.1|4
1644410180000|2022-02-09 12:36:20|44830.6|44810.6|44828.1|44808.1|44830.6|44810.6|44828.1|44808.1|9
1644410190000|2022-02-09 12:36:30|44828.6|44808.6|44828.6|44808.6|44828.6|44808.6|44828.1|44808.1|5
1644410200000|2022-02-09 12:36:40|44828.1|44808.1|44821.1|44801.1|44828.6|44808.6|44821.1|44801.1|6
1644410210000|2022-02-09 12:36:50|||||||||1
1644410220000|2022-02-09 12:37:00|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44823.1|44803.1|14
1644410230000|2022-02-09 12:37:10|||||||||1
1644410240000|2022-02-09 12:37:20|44825.2|44805.2|44825.6|44805.6|44825.6|44805.6|44825.2|44805.2|4
1644410250000|2022-02-09 12:37:30|44827.7|44807.7|44826.1|44806.1|44828.1|44808.1|44825.6|44805.6|3
1644410260000|2022-02-09 12:37:40|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1644410270000|2022-02-09 12:37:50|||||||||1
1644410280000|2022-02-09 12:38:00|44830.6|44810.6|44835.6|44815.6|44835.6|44815.6|44830.6|44810.6|8
1644410290000|2022-02-09 12:38:10|||||||||5
1644410300000|2022-02-09 12:38:20|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|44833.1|44813.1|4
1644410310000|2022-02-09 12:38:30|44832.7|44812.7|44830.6|44810.6|44833.1|44813.1|44830.6|44810.6|3
1644410320000|2022-02-09 12:38:40|44831.1|44811.1|44837.7|44817.7|44837.7|44817.7|44831.1|44811.1|5
1644410330000|2022-02-09 12:38:50|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|44838.1|44818.1|3
1644410340000|2022-02-09 12:39:00|44838.6|44818.6|44848.1|44828.1|44848.1|44828.1|44838.6|44818.6|9
1644410350000|2022-02-09 12:39:10|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44845.6|44825.6|1
1644410360000|2022-02-09 12:39:20|44848.1|44828.1|44847.7|44827.7|44848.1|44828.1|44847.7|44827.7|3
1644410370000|2022-02-09 12:39:30|44845.6|44825.6|44838.1|44818.1|44845.6|44825.6|44838.1|44818.1|11
1644410380000|2022-02-09 12:39:40|44840.2|44820.2|44838.1|44818.1|44840.2|44820.2|44838.1|44818.1|1
1644410390000|2022-02-09 12:39:50|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|1
1644410400000|2022-02-09 12:40:00|44843.6|44823.6|44846.1|44826.1|44846.1|44826.1|44843.6|44823.6|5
1644410410000|2022-02-09 12:40:10|44845.6|44825.6|44848.1|44828.1|44848.1|44828.1|44845.6|44825.6|6
1644410420000|2022-02-09 12:40:20|44846.1|44826.1|44845.6|44825.6|44846.1|44826.1|44845.6|44825.6|5
1644410430000|2022-02-09 12:40:30|44846.1|44826.1|44845.6|44825.6|44846.1|44826.1|44845.6|44825.6|2
1644410450000|2022-02-09 12:40:50|44848.1|44828.1|44850.6|44830.6|44850.6|44830.6|44848.1|44828.1|11
1644410460000|2022-02-09 12:41:00|44845.6|44825.6|44843.6|44823.6|44845.6|44825.6|44843.6|44823.6|3
1644410470000|2022-02-09 12:41:10|44841.6|44821.6|44838.6|44818.6|44841.6|44821.6|44838.6|44818.6|11
1644410480000|2022-02-09 12:41:20|44840.6|44820.6|44836.1|44816.1|44840.6|44820.6|44836.1|44816.1|5
1644410490000|2022-02-09 12:41:30|||||||||2
1644410500000|2022-02-09 12:41:40|44838.1|44818.1|44836.1|44816.1|44838.1|44818.1|44836.1|44816.1|3
1644410510000|2022-02-09 12:41:50|44838.1|44818.1|44840.6|44820.6|44840.6|44820.6|44838.1|44818.1|4
1644410520000|2022-02-09 12:42:00|44841.1|44821.1|44845.6|44825.6|44845.6|44825.6|44841.1|44821.1|3
1644410530000|2022-02-09 12:42:10|44845.2|44825.2|44838.6|44818.6|44845.2|44825.2|44838.6|44818.6|6
1644410540000|2022-02-09 12:42:20|44840.6|44820.6|44835.6|44815.6|44840.6|44820.6|44835.6|44815.6|3
1644410550000|2022-02-09 12:42:30|44835.2|44815.2|44837.7|44817.7|44837.7|44817.7|44835.2|44815.2|4
1644410560000|2022-02-09 12:42:40|44837.2|44817.2|44840.2|44820.2|44840.2|44820.2|44835.2|44815.2|5
1644410570000|2022-02-09 12:42:50|44847.2|44827.2|44849.7|44829.7|44849.7|44829.7|44847.2|44827.2|9
1644410580000|2022-02-09 12:43:00|44847.7|44827.7|44847.2|44827.2|44847.7|44827.7|44847.2|44827.2|3
1644410590000|2022-02-09 12:43:10|44850.2|44830.2|44857.2|44837.2|44857.2|44837.2|44849.7|44829.7|12
1644410600000|2022-02-09 12:43:20|44855.2|44835.2|44859.7|44839.7|44859.7|44839.7|44855.2|44835.2|0
1644410610000|2022-02-09 12:43:30|44855.2|44835.2|44852.2|44832.2|44855.2|44835.2|44852.2|44832.2|14
1644410620000|2022-02-09 12:43:40|44850.2|44830.2|44844.7|44824.7|44850.2|44830.2|44844.7|44824.7|4
1644410630000|2022-02-09 12:43:50|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|5
1644410640000|2022-02-09 12:44:00|44850.2|44830.2|44852.2|44832.2|44852.2|44832.2|44850.2|44830.2|4
1644410650000|2022-02-09 12:44:10|44850.2|44830.2|44847.7|44827.7|44852.2|44832.2|44847.7|44827.7|1
1644410660000|2022-02-09 12:44:20|44847.2|44827.2|44847.2|44827.2|44849.7|44829.7|44847.2|44827.2|3
1644410670000|2022-02-09 12:44:30|44849.2|44829.2|44849.7|44829.7|44849.7|44829.7|44847.2|44827.2|0
1644410680000|2022-02-09 12:44:40|||||||||1
1644410690000|2022-02-09 12:44:50|44852.2|44832.2|44849.7|44829.7|44852.2|44832.2|44849.7|44829.7|13
1644410700000|2022-02-09 12:45:00|44847.7|44827.7|44854.7|44834.7|44854.7|44834.7|44845.6|44825.6|13
1644410710000|2022-02-09 12:45:10|44852.2|44832.2|44849.7|44829.7|44852.2|44832.2|44849.7|44829.7|2
1644410720000|2022-02-09 12:45:20|44847.2|44827.2|44849.7|44829.7|44849.7|44829.7|44847.2|44827.2|4
1644410730000|2022-02-09 12:45:30|44849.2|44829.2|44849.7|44829.7|44849.7|44829.7|44845.2|44825.2|2
1644410740000|2022-02-09 12:45:40|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|3
1644410750000|2022-02-09 12:45:50|44850.6|44830.6|44850.2|44830.2|44850.6|44830.6|44850.2|44830.2|9
1644410760000|2022-02-09 12:46:00|44850.6|44830.6|44861.7|44841.7|44861.7|44841.7|44850.6|44830.6|23
1644410770000|2022-02-09 12:46:10|44863.7|44843.7|44857.2|44837.2|44863.7|44843.7|44857.2|44837.2|8
1644410780000|2022-02-09 12:46:20|44852.2|44832.2|44854.2|44834.2|44854.7|44834.7|44852.2|44832.2|4
1644410790000|2022-02-09 12:46:30|44852.2|44832.2|44854.7|44834.7|44854.7|44834.7|44849.7|44829.7|1
1644410800000|2022-02-09 12:46:40|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|44854.2|44834.2|4
1644410810000|2022-02-09 12:46:50|44854.7|44834.7|44852.2|44832.2|44854.7|44834.7|44852.2|44832.2|2
1644410830000|2022-02-09 12:47:10|44851.7|44831.7|44852.2|44832.2|44852.2|44832.2|44851.7|44831.7|2
1644410840000|2022-02-09 12:47:20|44854.2|44834.2|44852.2|44832.2|44854.7|44834.7|44852.2|44832.2|2
1644410850000|2022-02-09 12:47:30|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|44850.2|44830.2|0
1644410860000|2022-02-09 12:47:40|44849.7|44829.7|44844.7|44824.7|44850.2|44830.2|44844.7|44824.7|7
1644410870000|2022-02-09 12:47:50|44843.7|44823.7|44839.7|44819.7|44843.7|44823.7|44839.7|44819.7|4
1644410880000|2022-02-09 12:48:00|44837.2|44817.2|44834.7|44814.7|44839.7|44819.7|44834.7|44814.7|7
1644410890000|2022-02-09 12:48:10|44835.2|44815.2|44837.2|44817.2|44837.2|44817.2|44834.7|44814.7|3
1644410900000|2022-02-09 12:48:20|44835.2|44815.2|44834.7|44814.7|44835.2|44815.2|44834.7|44814.7|5
1644410910000|2022-02-09 12:48:30|44834.2|44814.2|44831.7|44811.7|44834.2|44814.2|44831.7|44811.7|0
1644410920000|2022-02-09 12:48:40|||||||||9
1644410930000|2022-02-09 12:48:50|||||||||7
1644410940000|2022-02-09 12:49:00|44829.7|44809.7|44829.2|44809.2|44829.7|44809.7|44829.2|44809.2|22
1644410950000|2022-02-09 12:49:10|44827.2|44807.2|44831.7|44811.7|44831.7|44811.7|44827.2|44807.2|6
1644410960000|2022-02-09 12:49:20|44829.2|44809.2|44831.7|44811.7|44831.7|44811.7|44827.2|44807.2|9
1644410970000|2022-02-09 12:49:30|||||||||2
1644410980000|2022-02-09 12:49:40|44832.2|44812.2|44834.7|44814.7|44836.7|44816.7|44832.2|44812.2|9
1644410990000|2022-02-09 12:49:50|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|7
1644411000000|2022-02-09 12:50:00|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|11
1644411010000|2022-02-09 12:50:10|||||||||3
1644411020000|2022-02-09 12:50:20|44834.7|44814.7|44831.7|44811.7|44836.7|44816.7|44831.7|44811.7|7
1644411030000|2022-02-09 12:50:30|44834.2|44814.2|44834.2|44814.2|44834.7|44814.7|44831.7|44811.7|15
1644411040000|2022-02-09 12:50:40|44831.7|44811.7|44832.2|44812.2|44832.2|44812.2|44829.7|44809.7|8
1644411050000|2022-02-09 12:50:50|44829.7|44809.7|44832.7|44812.7|44832.7|44812.7|44829.7|44809.7|10
1644411060000|2022-02-09 12:51:00|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|44832.2|44812.2|1
1644411070000|2022-02-09 12:51:10|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|44834.7|44814.7|2
1644411080000|2022-02-09 12:51:20|44836.7|44816.7|44839.7|44819.7|44839.7|44819.7|44836.7|44816.7|8
1644411090000|2022-02-09 12:51:30|44839.2|44819.2|44839.7|44819.7|44839.7|44819.7|44836.7|44816.7|5
1644411100000|2022-02-09 12:51:40|44840.2|44820.2|44829.7|44809.7|44841.7|44821.7|44829.7|44809.7|20
1644411110000|2022-02-09 12:51:50|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|20
1644411120000|2022-02-09 12:52:00|||||||||13
1644411130000|2022-02-09 12:52:10|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.2|44809.2|6
1644411140000|2022-02-09 12:52:20|44826.7|44806.7|44831.7|44811.7|44831.7|44811.7|44826.7|44806.7|9
1644411150000|2022-02-09 12:52:30|||||||||8
1644411160000|2022-02-09 12:52:40|44829.2|44809.2|44829.7|44809.7|44829.7|44809.7|44829.2|44809.2|4
1644411170000|2022-02-09 12:52:50|44831.7|44811.7|44831.7|44811.7|44834.7|44814.7|44831.7|44811.7|8
1644411180000|2022-02-09 12:53:00|44832.2|44812.2|44836.7|44816.7|44836.7|44816.7|44831.7|44811.7|7
1644411190000|2022-02-09 12:53:10|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|6
1644411200000|2022-02-09 12:53:20|44836.7|44816.7|44836.7|44816.7|44839.2|44819.2|44836.7|44816.7|50
1644411210000|2022-02-09 12:53:30|44839.2|44819.2|44834.7|44814.7|44839.7|44819.7|44834.7|44814.7|7
1644411220000|2022-02-09 12:53:40|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|44834.2|44814.2|7
1644411230000|2022-02-09 12:53:50|44833.7|44813.7|44832.2|44812.2|44834.2|44814.2|44832.2|44812.2|4
1644411240000|2022-02-09 12:54:00|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|44831.7|44811.7|4
1644411250000|2022-02-09 12:54:10|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|1
1644411260000|2022-02-09 12:54:20|||||||||3
1644411270000|2022-02-09 12:54:30|44829.2|44809.2|44832.2|44812.2|44832.2|44812.2|44829.2|44809.2|7
1644411280000|2022-02-09 12:54:40|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|44829.7|44809.7|1
1644411290000|2022-02-09 12:54:50|||||||||2
1644411300000|2022-02-09 12:55:00|44828.7|44808.7|44829.2|44809.2|44829.2|44809.2|44820.2|44800.2|15
1644411310000|2022-02-09 12:55:10|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|5
1644411320000|2022-02-09 12:55:20|||||||||8
1644411330000|2022-02-09 12:55:30|44836.7|44816.7|44834.7|44814.7|44839.2|44819.2|44834.7|44814.7|15
1644411340000|2022-02-09 12:55:40|44832.7|44812.7|44834.7|44814.7|44834.7|44814.7|44832.7|44812.7|0
1644411350000|2022-02-09 12:55:50|44832.7|44812.7|44832.7|44812.7|44834.7|44814.7|44830.2|44810.2|1
1644411360000|2022-02-09 12:56:00|44834.7|44814.7|44834.7|44814.7|44836.7|44816.7|44834.7|44814.7|5
1644411370000|2022-02-09 12:56:10|44836.7|44816.7|44852.2|44832.2|44852.2|44832.2|44834.7|44814.7|23
1644411380000|2022-02-09 12:56:20|44854.2|44834.2|44870.6|44850.6|44872.7|44852.7|44854.2|44834.2|29
1644411390000|2022-02-09 12:56:30|44872.7|44852.7|44874.7|44854.7|44883.1|44863.1|44870.2|44850.2|51
1644411400000|2022-02-09 12:56:40|44875.2|44855.2|44869.7|44849.7|44875.2|44855.2|44869.7|44849.7|11
1644411410000|2022-02-09 12:56:50|44869.2|44849.2|44869.2|44849.2|44869.2|44849.2|44867.2|44847.2|17
1644411420000|2022-02-09 12:57:00|44869.7|44849.7|44870.2|44850.2|44870.2|44850.2|44869.7|44849.7|7
1644411430000|2022-02-09 12:57:10|44871.7|44851.7|44872.2|44852.2|44872.2|44852.2|44871.7|44851.7|3
1644411440000|2022-02-09 12:57:20|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|44874.7|44854.7|5
1644411450000|2022-02-09 12:57:30|44884.2|44864.2|44889.2|44869.2|44889.2|44869.2|44884.2|44864.2|7
1644411460000|2022-02-09 12:57:40|44894.2|44874.2|44889.2|44869.2|44894.2|44874.2|44885.2|44865.2|19
1644411470000|2022-02-09 12:57:50|44887.2|44867.2|44893.1|44873.1|44893.1|44873.1|44885.2|44865.2|4
1644411480000|2022-02-09 12:58:00|44895.2|44875.2|44895.2|44875.2|44895.2|44875.2|44894.7|44874.7|9
1644411490000|2022-02-09 12:58:10|44894.7|44874.7|44934.7|44914.7|44940.2|44920.2|44894.7|44874.7|48
1644411500000|2022-02-09 12:58:20|44934.2|44914.2|44920.2|44900.2|44934.7|44914.7|44919.7|44899.7|22
1644411510000|2022-02-09 12:58:30|44919.7|44899.7|44922.7|44902.7|44922.7|44902.7|44919.7|44899.7|9
1644411520000|2022-02-09 12:58:40|44929.7|44909.7|44929.7|44909.7|44930.2|44910.2|44924.7|44904.7|21
1644411530000|2022-02-09 12:58:50|44931.7|44911.7|44934.7|44914.7|44945.6|44925.6|44929.7|44909.7|29
1644411540000|2022-02-09 12:59:00|44929.2|44909.2|44873.1|44853.1|44929.2|44909.2|44869.2|44849.2|69
1644411550000|2022-02-09 12:59:10|44875.2|44855.2|44889.7|44869.7|44892.7|44872.7|44870.2|44850.2|28
1644411560000|2022-02-09 12:59:20|44892.2|44872.2|44884.2|44864.2|44892.2|44872.2|44882.2|44862.2|9
1644411570000|2022-02-09 12:59:30|44881.2|44861.2|44876.7|44856.7|44882.2|44862.2|44876.7|44856.7|8
1644411580000|2022-02-09 12:59:40|44874.7|44854.7|44870.2|44850.2|44877.2|44857.2|44869.7|44849.7|13
1644411590000|2022-02-09 12:59:50|44869.7|44849.7|44876.1|44856.1|44877.7|44857.7|44869.7|44849.7|8
1644411600000|2022-02-09 13:00:00|44878.1|44858.1|44836.7|44816.7|44886.2|44866.2|44836.7|44816.7|78
1644411610000|2022-02-09 13:00:10|44830.2|44810.2|44897.7|44877.7|44904.7|44884.7|44830.2|44810.2|80
1644411620000|2022-02-09 13:00:20|44902.7|44882.7|44912.2|44892.2|44920.6|44900.6|44895.2|44875.2|50
1644411630000|2022-02-09 13:00:30|44910.2|44890.2|44895.2|44875.2|44917.7|44897.7|44895.2|44875.2|24
1644411640000|2022-02-09 13:00:40|44897.7|44877.7|44925.2|44905.2|44934.7|44914.7|44897.7|44877.7|41
1644411650000|2022-02-09 13:00:50|44927.2|44907.2|44925.2|44905.2|44934.7|44914.7|44915.2|44895.2|52
1644411660000|2022-02-09 13:01:00|44929.7|44909.7|44887.7|44867.7|44930.2|44910.2|44887.7|44867.7|41
1644411670000|2022-02-09 13:01:10|44887.2|44867.2|44902.2|44882.2|44910.2|44890.2|44885.2|44865.2|37
1644411680000|2022-02-09 13:01:20|44902.7|44882.7|44899.7|44879.7|44907.2|44887.2|44892.2|44872.2|18
1644411690000|2022-02-09 13:01:30|44897.2|44877.2|44899.7|44879.7|44899.7|44879.7|44897.2|44877.2|11
1644411700000|2022-02-09 13:01:40|44900.2|44880.2|44910.2|44890.2|44910.2|44890.2|44900.2|44880.2|17
1644411710000|2022-02-09 13:01:50|44910.6|44890.6|44946.1|44926.1|44946.1|44926.1|44910.6|44890.6|46
1644411720000|2022-02-09 13:02:00|44945.6|44925.6|44940.6|44920.6|44950.6|44930.6|44935.6|44915.6|48
1644411730000|2022-02-09 13:02:10|44940.2|44920.2|44941.1|44921.1|44946.1|44926.1|44936.6|44916.6|15
1644411740000|2022-02-09 13:02:20|44938.6|44918.6|44948.6|44928.6|44948.6|44928.6|44938.6|44918.6|28
1644411750000|2022-02-09 13:02:30|44949.1|44929.1|44941.1|44921.1|44949.1|44929.1|44940.6|44920.6|12
1644411760000|2022-02-09 13:02:40|44940.6|44920.6|44932.1|44912.1|44944.1|44924.1|44932.1|44912.1|138
1644411770000|2022-02-09 13:02:50|44931.6|44911.6|44936.6|44916.6|44941.1|44921.1|44931.6|44911.6|14
1644411780000|2022-02-09 13:03:00|44937.1|44917.1|44941.6|44921.6|44949.1|44929.1|44936.6|44916.6|17
1644411790000|2022-02-09 13:03:10|44942.1|44922.1|44952.1|44932.1|44952.1|44932.1|44942.1|44922.1|32
1644411800000|2022-02-09 13:03:20|44951.6|44931.6|44941.6|44921.6|44954.1|44934.1|44941.6|44921.6|23
1644411810000|2022-02-09 13:03:30|44936.6|44916.6|44922.6|44902.6|44937.6|44917.6|44922.6|44902.6|18
1644411820000|2022-02-09 13:03:40|44924.6|44904.6|44922.1|44902.1|44924.6|44904.6|44921.6|44901.6|8
1644411830000|2022-02-09 13:03:50|44921.6|44901.6|44921.6|44901.6|44924.1|44904.1|44921.6|44901.6|15
1644411840000|2022-02-09 13:04:00|44922.6|44902.6|44937.1|44917.1|44938.1|44918.1|44922.1|44902.1|59
1644411850000|2022-02-09 13:04:10|44933.1|44913.1|44940.1|44920.1|44940.1|44920.1|44928.1|44908.1|6
1644411860000|2022-02-09 13:04:20|44938.1|44918.1|44930.1|44910.1|44938.1|44918.1|44930.1|44910.1|8
1644411870000|2022-02-09 13:04:30|44927.1|44907.1|44928.1|44908.1|44928.1|44908.1|44925.6|44905.6|9
1644411880000|2022-02-09 13:04:40|44928.6|44908.6|44923.1|44903.1|44928.6|44908.6|44923.1|44903.1|6
1644411890000|2022-02-09 13:04:50|44922.6|44902.6|44927.6|44907.6|44928.6|44908.6|44920.6|44900.6|18
1644411900000|2022-02-09 13:05:00|44928.1|44908.1|44924.6|44904.6|44930.6|44910.6|44924.6|44904.6|20
1644411910000|2022-02-09 13:05:10|44925.1|44905.1|44938.1|44918.1|44938.1|44918.1|44923.1|44903.1|17
1644411920000|2022-02-09 13:05:20|44937.6|44917.6|44940.6|44920.6|44941.1|44921.1|44937.6|44917.6|15
1644411930000|2022-02-09 13:05:30|44945.6|44925.6|44957.6|44937.6|44960.1|44940.1|44945.6|44925.6|33
1644411940000|2022-02-09 13:05:40|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44953.1|44933.1|7
1644411950000|2022-02-09 13:05:50|44960.1|44940.1|44980.6|44960.6|44981.1|44961.1|44960.1|44940.1|32
1644411960000|2022-02-09 13:06:00|44981.1|44961.1|44997.6|44977.6|45000.6|44980.6|44981.1|44961.1|60
1644411970000|2022-02-09 13:06:10|44997.1|44977.1|45003.6|44983.6|45008.6|44988.6|44995.1|44975.1|46
1644411980000|2022-02-09 13:06:20|45008.6|44988.6|45003.6|44983.6|45008.6|44988.6|44996.5|44976.5|59
1644411990000|2022-02-09 13:06:30|45004|44984|45012|44992|45019.5|44999.5|45004|44984|106
1644412000000|2022-02-09 13:06:40|45009.5|44989.5|45014.5|44994.5|45015|44995|45007.5|44987.5|30
1644412010000|2022-02-09 13:06:50|45012.5|44992.5|45007|44987|45012.5|44992.5|44989.5|44969.5|57
1644412020000|2022-02-09 13:07:00|45006.1|44986.1|45024|45004|45024|45004|45001.5|44981.5|48
1644412030000|2022-02-09 13:07:10|45021.5|45001.5|45029|45009|45029|45009|45018.6|44998.6|10
1644412040000|2022-02-09 13:07:20|45033.6|45013.6|45024|45004|45034|45014|45024|45004|23
1644412050000|2022-02-09 13:07:30|45026.1|45006.1|45020.6|45000.6|45026.1|45006.1|45020.6|45000.6|7
1644412060000|2022-02-09 13:07:40|45018.6|44998.6|45035.6|45015.6|45035.6|45015.6|45018.1|44998.1|18
1644412070000|2022-02-09 13:07:50|45036.1|45016.1|45046.1|45026.1|45046.1|45026.1|45036.1|45016.1|16
1644412080000|2022-02-09 13:08:00|45055.1|45035.1|45078.1|45058.1|45078.1|45058.1|45055.1|45035.1|46
1644412090000|2022-02-09 13:08:10|45076.1|45056.1|45070.6|45050.6|45076.1|45056.1|45070.6|45050.6|14
1644412100000|2022-02-09 13:08:20|45068.6|45048.6|45061.1|45041.1|45068.6|45048.6|45053.6|45033.6|20
1644412110000|2022-02-09 13:08:30|45059|45039|45086.5|45066.5|45086.5|45066.5|45059|45039|37
1644412120000|2022-02-09 13:08:40|45089|45069|45089|45069|45089|45069|45083.6|45063.6|23
1644412130000|2022-02-09 13:08:50|45091.1|45071.1|45103.6|45083.6|45114|45094|45088.6|45068.6|51
1644412140000|2022-02-09 13:09:00|45107.6|45087.6|45109|45089|45113.6|45093.6|45101.1|45081.1|29
1644412150000|2022-02-09 13:09:10|45111.5|45091.5|45126.1|45106.1|45126.1|45106.1|45111.5|45091.5|35
1644412160000|2022-02-09 13:09:20|45125.6|45105.6|45128.6|45108.6|45135.6|45115.6|45125.1|45105.1|36
1644412170000|2022-02-09 13:09:30|45128.1|45108.1|45134.6|45114.6|45140.1|45120.1|45128.1|45108.1|34
1644412180000|2022-02-09 13:09:40|45135.1|45115.1|45127.6|45107.6|45139.1|45119.1|45127.1|45107.1|27
1644412190000|2022-02-09 13:09:50|45128.1|45108.1|45137.6|45117.6|45147.1|45127.1|45128.1|45108.1|37
1644412200000|2022-02-09 13:10:00|45132.6|45112.6|45112.1|45092.1|45137.1|45117.1|45109.6|45089.6|35
1644412210000|2022-02-09 13:10:10|45107.6|45087.6|45122.6|45102.6|45127.6|45107.6|45102.6|45082.6|44
1644412220000|2022-02-09 13:10:20|45123.1|45103.1|45142.6|45122.6|45147.6|45127.6|45123.1|45103.1|41
1644412230000|2022-02-09 13:10:30|45143.1|45123.1|45137.6|45117.6|45162.1|45142.1|45137.6|45117.6|25
1644412240000|2022-02-09 13:10:40|45137.1|45117.1|45157.6|45137.6|45159.6|45139.6|45137.1|45117.1|21
1644412250000|2022-02-09 13:10:50|45152.6|45132.6|45151.1|45131.1|45152.6|45132.6|45142.6|45122.6|12
1644412260000|2022-02-09 13:11:00|45155.1|45135.1|45147.6|45127.6|45155.1|45135.1|45132.6|45112.6|32
1644412270000|2022-02-09 13:11:10|45144.6|45124.6|45160.1|45140.1|45162.1|45142.1|45142.6|45122.6|24
1644412280000|2022-02-09 13:11:20|45159.6|45139.6|45132.6|45112.6|45159.6|45139.6|45132.6|45112.6|20
1644412290000|2022-02-09 13:11:30|45135.1|45115.1|45143.1|45123.1|45143.1|45123.1|45133.1|45113.1|21
1644412300000|2022-02-09 13:11:40|45145.6|45125.6|45163.1|45143.1|45163.1|45143.1|45145.6|45125.6|23
1644412310000|2022-02-09 13:11:50|45162.6|45142.6|45170.6|45150.6|45175.6|45155.6|45158.1|45138.1|25
1644412320000|2022-02-09 13:12:00|45170.1|45150.1|45167.6|45147.6|45170.6|45150.6|45153.1|45133.1|45
1644412330000|2022-02-09 13:12:10|45160.6|45140.6|45145.6|45125.6|45160.6|45140.6|45145.1|45125.1|26
1644412340000|2022-02-09 13:12:20|45148.1|45128.1|45157.6|45137.6|45157.6|45137.6|45142.6|45122.6|24
1644412350000|2022-02-09 13:12:30|45155.6|45135.6|45162.6|45142.6|45162.6|45142.6|45148.6|45128.6|48
1644412360000|2022-02-09 13:12:40|45162.1|45142.1|45148.6|45128.6|45163.6|45143.6|45148.6|45128.6|32
1644412370000|2022-02-09 13:12:50|45149|45129|45144|45124|45149|45129|45144|45124|19
1644412380000|2022-02-09 13:13:00|45142|45122|45148.6|45128.6|45159|45139|45142|45122|47
1644412390000|2022-02-09 13:13:10|45146.5|45126.5|45136.1|45116.1|45149.5|45129.5|45136.1|45116.1|44
1644412400000|2022-02-09 13:13:20|45134|45114|45128.6|45108.6|45138.6|45118.6|45128.6|45108.6|23
1644412410000|2022-02-09 13:13:30|45124|45104|45101.5|45081.5|45124|45104|45101.5|45081.5|31
1644412420000|2022-02-09 13:13:40|45101.1|45081.1|45109|45089|45109|45089|45099|45079|33
1644412430000|2022-02-09 13:13:50|45106.5|45086.5|45103.1|45083.1|45109|45089|45103.1|45083.1|25
1644412440000|2022-02-09 13:14:00|45101.1|45081.1|45096.1|45076.1|45108.1|45088.1|45093.6|45073.6|34
1644412450000|2022-02-09 13:14:10|45096.5|45076.5|45096.1|45076.1|45099|45079|45093.6|45073.6|24
1644412460000|2022-02-09 13:14:20|45096.5|45076.5|45080.6|45060.6|45098.6|45078.6|45080.6|45060.6|18
1644412470000|2022-02-09 13:14:30|45078.1|45058.1|45068.6|45048.6|45078.1|45058.1|45068.6|45048.6|16
1644412480000|2022-02-09 13:14:40|45066.1|45046.1|45049|45029|45066.1|45046.1|45049|45029|31
1644412490000|2022-02-09 13:14:50|45051.1|45031.1|45056.5|45036.5|45061.1|45041.1|45049|45029|33
1644412500000|2022-02-09 13:15:00|45058.6|45038.6|45058.6|45038.6|45064|45044|45056.1|45036.1|23
1644412510000|2022-02-09 13:15:10|45056.5|45036.5|45054.5|45034.5|45063.6|45043.6|45051.5|45031.5|44
1644412520000|2022-02-09 13:15:20|45058.6|45038.6|45061.5|45041.5|45063.6|45043.6|45049|45029|19
1644412530000|2022-02-09 13:15:30|45063.6|45043.6|45056.5|45036.5|45067|45047|45052|45032|19
1644412540000|2022-02-09 13:15:40|45058.6|45038.6|45079|45059|45079|45059|45058.6|45038.6|35
1644412550000|2022-02-09 13:15:50|45096.5|45076.5|45101.5|45081.5|45108.6|45088.6|45096.5|45076.5|23
1644412560000|2022-02-09 13:16:00|45106.5|45086.5|45104.5|45084.5|45109|45089|45103.6|45083.6|30
1644412570000|2022-02-09 13:16:10|45106.5|45086.5|45128.6|45108.6|45128.6|45108.6|45106.5|45086.5|19
1644412580000|2022-02-09 13:16:20|45123.6|45103.6|45134|45114|45134.5|45114.5|45119|45099|28
1644412590000|2022-02-09 13:16:30|45137|45117|45154|45134|45154|45134|45136.5|45116.5|38
1644412600000|2022-02-09 13:16:40|45151.1|45131.1|45148.6|45128.6|45154.5|45134.5|45148.6|45128.6|43
1644412610000|2022-02-09 13:16:50|45144|45124|45143.6|45123.6|45148.6|45128.6|45143.6|45123.6|35
1644412620000|2022-02-09 13:17:00|45143.1|45123.1|45141.1|45121.1|45143.6|45123.6|45136.5|45116.5|11
1644412630000|2022-02-09 13:17:10|45148.6|45128.6|45176.5|45156.5|45179|45159|45148.6|45128.6|96
1644412640000|2022-02-09 13:17:20|45174.5|45154.5|45171.1|45151.1|45176.5|45156.5|45168.6|45148.6|21
1644412650000|2022-02-09 13:17:30|45173.6|45153.6|45159|45139|45174|45154|45156.5|45136.5|29
1644412660000|2022-02-09 13:17:40|45159.5|45139.5|45154.5|45134.5|45166.5|45146.5|45154.5|45134.5|47
1644412670000|2022-02-09 13:17:50|45157.5|45137.5|45150|45130|45157.5|45137.5|45149.5|45129.5|19
1644412680000|2022-02-09 13:18:00|45149.5|45129.5|45140|45120|45152.5|45132.5|45137|45117|29
1644412690000|2022-02-09 13:18:10|45139.5|45119.5|45147.5|45127.5|45147.5|45127.5|45139.5|45119.5|21
1644412700000|2022-02-09 13:18:20|45145|45125|45144.5|45124.5|45148.6|45128.6|45137.5|45117.5|20
1644412710000|2022-02-09 13:18:30|45147|45127|45140|45120|45147|45127|45139.5|45119.5|15
1644412720000|2022-02-09 13:18:40|45142|45122|45135|45115|45142|45122|45135|45115|11
1644412730000|2022-02-09 13:18:50|45139.5|45119.5|45134.5|45114.5|45139.5|45119.5|45131.5|45111.5|22
1644412740000|2022-02-09 13:19:00|45137|45117|45139.5|45119.5|45144.5|45124.5|45137|45117|20
1644412750000|2022-02-09 13:19:10|45140|45120|45162|45142|45162|45142|45139.5|45119.5|26
1644412760000|2022-02-09 13:19:20|45164.5|45144.5|45159.5|45139.5|45167|45147|45154.5|45134.5|18
1644412770000|2022-02-09 13:19:30|45157|45137|45150|45130|45157|45137|45149.5|45129.5|10
1644412780000|2022-02-09 13:19:40|45152.5|45132.5|45150|45130|45152.5|45132.5|45150|45130|7
1644412790000|2022-02-09 13:19:50|45145|45125|45144|45124|45147.5|45127.5|45140|45120|24
1644412800000|2022-02-09 13:20:00|45142|45122|45144.5|45124.5|45152.5|45132.5|45141.5|45121.5|23
1644412810000|2022-02-09 13:20:10|45144|45124|45134|45114|45147|45127|45134|45114|13
1644412820000|2022-02-09 13:20:20|45135.5|45115.5|45177|45157|45179.5|45159.5|45135|45115|52
1644412830000|2022-02-09 13:20:30|45176.5|45156.5|45179.5|45159.5|45182.5|45162.5|45172.5|45152.5|47
1644412840000|2022-02-09 13:20:40|45177|45157|45179.5|45159.5|45179.5|45159.5|45172|45152|26
1644412850000|2022-02-09 13:20:50|45180|45160|45172.5|45152.5|45184.5|45164.5|45172.5|45152.5|25
1644412860000|2022-02-09 13:21:00|45172|45152|45172|45152|45174.5|45154.5|45169.5|45149.5|40
1644412870000|2022-02-09 13:21:10|45170|45150|45164.5|45144.5|45170|45150|45157|45137|15
1644412880000|2022-02-09 13:21:20|45165|45145|45160|45140|45167|45147|45160|45140|6
1644412890000|2022-02-09 13:21:30|45161.5|45141.5|45162|45142|45162|45142|45155|45135|11
1644412900000|2022-02-09 13:21:40|45164.5|45144.5|45169.5|45149.5|45172|45152|45162|45142|14
1644412910000|2022-02-09 13:21:50|45165|45145|45169.5|45149.5|45169.5|45149.5|45163|45143|8
1644412920000|2022-02-09 13:22:00|45170|45150|45187|45167|45231.5|45211.5|45170|45150|108
1644412930000|2022-02-09 13:22:10|45189|45169|45190|45170|45190|45170|45179.5|45159.5|25
1644412940000|2022-02-09 13:22:20|45192|45172|45195|45175|45195.5|45175.5|45187.5|45167.5|23
1644412950000|2022-02-09 13:22:30|45197.5|45177.5|45195|45175|45197.5|45177.5|45192.5|45172.5|16
1644412960000|2022-02-09 13:22:40|45197|45177|45192.5|45172.5|45197|45177|45190.5|45170.5|28
1644412970000|2022-02-09 13:22:50|45195|45175|45195|45175|45195|45175|45194.5|45174.5|14
1644412980000|2022-02-09 13:23:00|45192.5|45172.5|45191.5|45171.5|45200.5|45180.5|45191.5|45171.5|33
1644412990000|2022-02-09 13:23:10|45193.6|45173.6|45176.1|45156.1|45193.6|45173.6|45176.1|45156.1|17
1644413000000|2022-02-09 13:23:20|45178.6|45158.6|45179|45159|45179|45159|45176.5|45156.5|12
1644413010000|2022-02-09 13:23:30|45181.5|45161.5|45191.1|45171.1|45194|45174|45181.5|45161.5|6
1644413020000|2022-02-09 13:23:40|45189|45169|45183.6|45163.6|45189|45169|45183.6|45163.6|11
1644413030000|2022-02-09 13:23:50|45184|45164|45189|45169|45189|45169|45184|45164|32
1644413040000|2022-02-09 13:24:00|45189.5|45169.5|45203.6|45183.6|45203.6|45183.6|45189.5|45169.5|19
1644413050000|2022-02-09 13:24:10|45201.5|45181.5|45194|45174|45201.5|45181.5|45192|45172|18
1644413060000|2022-02-09 13:24:20|45194.5|45174.5|45194.5|45174.5|45205|45185|45189.5|45169.5|42
1644413070000|2022-02-09 13:24:30|45194|45174|45179.5|45159.5|45194|45174|45176.5|45156.5|57
1644413080000|2022-02-09 13:24:40|45181.5|45161.5|45201.5|45181.5|45204.5|45184.5|45179.5|45159.5|42
1644413090000|2022-02-09 13:24:50|45197.5|45177.5|45200|45180|45204.5|45184.5|45197.5|45177.5|27
1644413100000|2022-02-09 13:25:00|45202.5|45182.5|45222|45202|45224.5|45204.5|45202.5|45182.5|59
1644413110000|2022-02-09 13:25:10|45221.5|45201.5|45234.5|45214.5|45239.5|45219.5|45219|45199|48
1644413120000|2022-02-09 13:25:20|45235|45215|45244.5|45224.5|45249.5|45229.5|45232|45212|67
1644413130000|2022-02-09 13:25:30|45242|45222|45239.5|45219.5|45244.5|45224.5|45239.5|45219.5|32
1644413140000|2022-02-09 13:25:40|45237.5|45217.5|45237.5|45217.5|45239.5|45219.5|45234.5|45214.5|50
1644413150000|2022-02-09 13:25:50|45239.5|45219.5|45244.5|45224.5|45244.5|45224.5|45239.5|45219.5|8
1644413160000|2022-02-09 13:26:00|45245.5|45225.5|45267|45247|45270|45250|45245.5|45225.5|76
1644413170000|2022-02-09 13:26:10|45269.5|45249.5|45265|45245|45269.5|45249.5|45260|45240|30
1644413180000|2022-02-09 13:26:20|45263|45243|45260|45240|45270|45250|45260|45240|28
1644413190000|2022-02-09 13:26:30|45259.5|45239.5|45265.5|45245.5|45274.5|45254.5|45257|45237|37
1644413200000|2022-02-09 13:26:40|45267.5|45247.5|45279|45259|45279|45259|45265.5|45245.5|59
1644413210000|2022-02-09 13:26:50|45281.9|45261.9|45301.9|45281.9|45301.9|45281.9|45281.9|45261.9|92
1644413220000|2022-02-09 13:27:00|45304.4|45284.4|45307.4|45287.4|45309.9|45289.9|45301.5|45281.5|89
1644413230000|2022-02-09 13:27:10|45307.9|45287.9|45316.9|45296.9|45316.9|45296.9|45307.4|45287.4|55
1644413240000|2022-02-09 13:27:20|45317.3|45297.3|45324.8|45304.8|45324.8|45304.8|45316.4|45296.4|66
1644413250000|2022-02-09 13:27:30|45324.4|45304.4|45312.3|45292.3|45324.4|45304.4|45312.3|45292.3|76
1644413260000|2022-02-09 13:27:40|45314.8|45294.8|45306.9|45286.9|45323.8|45303.8|45306.9|45286.9|83
1644413270000|2022-02-09 13:27:50|45304.8|45284.8|45299.4|45279.4|45304.8|45284.8|45299.4|45279.4|11
1644413280000|2022-02-09 13:28:00|45309.4|45289.4|45324.4|45304.4|45327.3|45307.3|45309.4|45289.4|62
1644413290000|2022-02-09 13:28:10|45324.8|45304.8|45316.9|45296.9|45324.8|45304.8|45316.9|45296.9|27
1644413300000|2022-02-09 13:28:20|45316.4|45296.4|45291.3|45271.3|45316.4|45296.4|45291.3|45271.3|85
1644413310000|2022-02-09 13:28:30|45288.3|45268.3|45286.3|45266.3|45288.3|45268.3|45273.3|45253.3|41
1644413320000|2022-02-09 13:28:40|45289.3|45269.3|45308.3|45288.3|45308.3|45288.3|45289.3|45269.3|42
1644413330000|2022-02-09 13:28:50|45310.3|45290.3|45312.8|45292.8|45312.8|45292.8|45300.3|45280.3|38
1644413340000|2022-02-09 13:29:00|45315.3|45295.3|45330.3|45310.3|45330.3|45310.3|45315.3|45295.3|35
1644413350000|2022-02-09 13:29:10|45328.3|45308.3|45333.3|45313.3|45336.3|45316.3|45328.3|45308.3|36
1644413360000|2022-02-09 13:29:20|45335.3|45315.3|45335.3|45315.3|45337.8|45317.8|45330.3|45310.3|31
1644413370000|2022-02-09 13:29:30|45330.8|45310.8|45333.8|45313.8|45336.3|45316.3|45330.3|45310.3|23
1644413380000|2022-02-09 13:29:40|45335.8|45315.8|45339.4|45319.4|45346.9|45326.9|45333.3|45313.3|41
1644413390000|2022-02-09 13:29:50|45339.8|45319.8|45334.8|45314.8|45339.8|45319.8|45334.8|45314.8|19
1644413400000|2022-02-09 13:30:00|45336.9|45316.9|45361.9|45341.9|45362.3|45342.3|45336.9|45316.9|54
1644413410000|2022-02-09 13:30:10|45362.3|45342.3|45365.3|45345.3|45371.9|45351.9|45360.3|45340.3|58
1644413420000|2022-02-09 13:30:20|45368.3|45348.3|45400.3|45380.3|45410.3|45390.3|45368.3|45348.3|66
1644413430000|2022-02-09 13:30:30|45400.8|45380.8|45385.3|45365.3|45400.8|45380.8|45382.8|45362.8|45
1644413440000|2022-02-09 13:30:40|45383.3|45363.3|45375.8|45355.8|45385.3|45365.3|45373.8|45353.8|21
1644413450000|2022-02-09 13:30:50|45377.8|45357.8|45387.3|45367.3|45394.4|45374.4|45375.8|45355.8|35
1644413460000|2022-02-09 13:31:00|45389.4|45369.4|45365.3|45345.3|45389.8|45369.8|45362.8|45342.8|61
1644413470000|2022-02-09 13:31:10|45362.8|45342.8|45351.4|45331.4|45364.4|45344.4|45346.9|45326.9|33
1644413480000|2022-02-09 13:31:20|45349.4|45329.4|45371.9|45351.9|45374.4|45354.4|45349.4|45329.4|22
1644413490000|2022-02-09 13:31:30|45372.3|45352.3|45396.9|45376.9|45401.9|45381.9|45369.8|45349.8|25
1644413500000|2022-02-09 13:31:40|45394.4|45374.4|45409.4|45389.4|45409.4|45389.4|45394.4|45374.4|26
1644413510000|2022-02-09 13:31:50|45406.9|45386.9|45419.4|45399.4|45424.4|45404.4|45404.4|45384.4|39
1644413520000|2022-02-09 13:32:00|45419.8|45399.8|45415.8|45395.8|45424.8|45404.8|45410.8|45390.8|44
1644413530000|2022-02-09 13:32:10|45416.3|45396.3|45415.8|45395.8|45422.8|45402.8|45415.8|45395.8|28
1644413540000|2022-02-09 13:32:20|45418.3|45398.3|45415.3|45395.3|45420.3|45400.3|45410.8|45390.8|46
1644413550000|2022-02-09 13:32:30|45415.8|45395.8|45409.8|45389.8|45419.8|45399.8|45409.8|45389.8|25
1644413560000|2022-02-09 13:32:40|45412.3|45392.3|45404.4|45384.4|45414.8|45394.8|45404.4|45384.4|72
1644413570000|2022-02-09 13:32:50|45406.9|45386.9|45399.4|45379.4|45409.4|45389.4|45399.4|45379.4|17
1644413580000|2022-02-09 13:33:00|45399.8|45379.8|45396.9|45376.9|45406.9|45386.9|45393.4|45373.4|39
1644413590000|2022-02-09 13:33:10|45401.4|45381.4|45409.4|45389.4|45414.8|45394.8|45399.4|45379.4|29
1644413600000|2022-02-09 13:33:20|45408.9|45388.9|45379.8|45359.8|45408.9|45388.9|45379.8|45359.8|59
1644413610000|2022-02-09 13:33:30|45377.3|45357.3|45362.3|45342.3|45377.3|45357.3|45362.3|45342.3|37
1644413620000|2022-02-09 13:33:40|45367.3|45347.3|45379.4|45359.4|45381.9|45361.9|45367.3|45347.3|48
1644413630000|2022-02-09 13:33:50|45381.9|45361.9|45387.3|45367.3|45387.3|45367.3|45359.8|45339.8|44
1644413640000|2022-02-09 13:34:00|45396.9|45376.9|45404.4|45384.4|45430.3|45410.3|45396.9|45376.9|60
1644413650000|2022-02-09 13:34:10|45404.8|45384.8|45399.4|45379.4|45404.8|45384.8|45399.4|45379.4|37
1644413660000|2022-02-09 13:34:20|45399.8|45379.8|45378.9|45358.9|45407.8|45387.8|45378.9|45358.9|31
1644413670000|2022-02-09 13:34:30|45379.4|45359.4|45374.8|45354.8|45384.4|45364.4|45374.8|45354.8|18
1644413680000|2022-02-09 13:34:40|45374.4|45354.4|45384.4|45364.4|45384.4|45364.4|45369.8|45349.8|15
1644413690000|2022-02-09 13:34:50|45382.3|45362.3|45369.4|45349.4|45382.3|45362.3|45364.4|45344.4|32
1644413700000|2022-02-09 13:35:00|45366.9|45346.9|45364.4|45344.4|45366.9|45346.9|45364.4|45344.4|40
1644413710000|2022-02-09 13:35:10|45361.4|45341.4|45359.8|45339.8|45361.4|45341.4|45356.9|45336.9|34
1644413720000|2022-02-09 13:35:20|45356.9|45336.9|45358.4|45338.4|45359.4|45339.4|45353.4|45333.4|25
1644413730000|2022-02-09 13:35:30|45356.4|45336.4|45389.4|45369.4|45389.4|45369.4|45356.4|45336.4|25
1644413740000|2022-02-09 13:35:40|45388.9|45368.9|45393.4|45373.4|45393.4|45373.4|45388.9|45368.9|18
1644413750000|2022-02-09 13:35:50|45390.9|45370.9|45408.4|45388.4|45408.4|45388.4|45389.4|45369.4|54
1644413760000|2022-02-09 13:36:00|45408.9|45388.9|45398.9|45378.9|45414.4|45394.4|45398.9|45378.9|42
1644413770000|2022-02-09 13:36:10|45396.9|45376.9|45401.4|45381.4|45401.4|45381.4|45391.9|45371.9|25
1644413780000|2022-02-09 13:36:20|45403.4|45383.4|45422.3|45402.3|45422.3|45402.3|45403.4|45383.4|21
1644413790000|2022-02-09 13:36:30|45428.9|45408.9|45446.4|45426.4|45451.4|45431.4|45428.9|45408.9|51
1644413800000|2022-02-09 13:36:40|45436.4|45416.4|45431.4|45411.4|45436.4|45416.4|45431.4|45411.4|46
1644413810000|2022-02-09 13:36:50|45428.4|45408.4|45426.4|45406.4|45428.4|45408.4|45423.4|45403.4|18
1644413820000|2022-02-09 13:37:00|45423.9|45403.9|45446.4|45426.4|45448.4|45428.4|45423.4|45403.4|29
1644413830000|2022-02-09 13:37:10|45446.9|45426.9|45453.9|45433.9|45458.4|45438.4|45446.9|45426.9|51
1644413840000|2022-02-09 13:37:20|45455.9|45435.9|45448.4|45428.4|45458.4|45438.4|45448.4|45428.4|23
1644413850000|2022-02-09 13:37:30|45450.9|45430.9|45448.4|45428.4|45450.9|45430.9|45448.4|45428.4|27
1644413860000|2022-02-09 13:37:40|45451.4|45431.4|45453.9|45433.9|45453.9|45433.9|45451.4|45431.4|16
1644413870000|2022-02-09 13:37:50|45455.9|45435.9|45465.9|45445.9|45476.4|45456.4|45455.9|45435.9|59
1644413880000|2022-02-09 13:38:00|45463.4|45443.4|45449.4|45429.4|45463.4|45443.4|45441.4|45421.4|45
1644413890000|2022-02-09 13:38:10|45448.9|45428.9|45454.4|45434.4|45459.4|45439.4|45448.9|45428.9|48
1644413900000|2022-02-09 13:38:20|45449.4|45429.4|45447.3|45427.3|45449.8|45429.8|45445.3|45425.3|18
1644413910000|2022-02-09 13:38:30|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|45446.9|45426.9|26
1644413920000|2022-02-09 13:38:40|45449.4|45429.4|45414.8|45394.8|45449.4|45429.4|45414.8|45394.8|38
1644413930000|2022-02-09 13:38:50|45416.9|45396.9|45411.9|45391.9|45418.9|45398.9|45409.4|45389.4|11
1644413940000|2022-02-09 13:39:00|45412.3|45392.3|45429.4|45409.4|45432.3|45412.3|45412.3|45392.3|22
1644413950000|2022-02-09 13:39:10|45431.4|45411.4|45419.4|45399.4|45431.9|45411.9|45419.4|45399.4|17
1644413960000|2022-02-09 13:39:20|45416.9|45396.9|45415.3|45395.3|45416.9|45396.9|45411.9|45391.9|27
1644413970000|2022-02-09 13:39:30|45417.8|45397.8|45409.8|45389.8|45421.9|45401.9|45407.8|45387.8|21
1644413980000|2022-02-09 13:39:40|45409.4|45389.4|45406.4|45386.4|45413.9|45393.9|45406.4|45386.4|29
1644413990000|2022-02-09 13:39:50|45403.9|45383.9|45400.9|45380.9|45403.9|45383.9|45400.4|45380.4|13
1644414000000|2022-02-09 13:40:00|45401.4|45381.4|45393.9|45373.9|45403.4|45383.4|45393.9|45373.9|28
1644414010000|2022-02-09 13:40:10|45396.4|45376.4|45398.4|45378.4|45398.4|45378.4|45391.9|45371.9|13
1644414020000|2022-02-09 13:40:20|45398.9|45378.9|45395.9|45375.9|45408.9|45388.9|45395.9|45375.9|33
1644414030000|2022-02-09 13:40:30|45393.4|45373.4|45383.9|45363.9|45393.4|45373.4|45383.4|45363.4|20
1644414040000|2022-02-09 13:40:40|45386.4|45366.4|45385.9|45365.9|45388.4|45368.4|45383.4|45363.4|11
1644414050000|2022-02-09 13:40:50|45386.4|45366.4|45385.9|45365.9|45388.4|45368.4|45385.9|45365.9|4
1644414060000|2022-02-09 13:41:00|45388.4|45368.4|45386.9|45366.9|45388.9|45368.9|45372.3|45352.3|26
1644414070000|2022-02-09 13:41:10|45384.8|45364.8|45384.8|45364.8|45385.3|45365.3|45384.8|45364.8|12
1644414080000|2022-02-09 13:41:20|45384.4|45364.4|45384.8|45364.8|45389.4|45369.4|45384.4|45364.4|7
1644414090000|2022-02-09 13:41:30|45389.4|45369.4|45389.8|45369.8|45389.8|45369.8|45389.4|45369.4|5
1644414100000|2022-02-09 13:41:40|45389.4|45369.4|45394.8|45374.8|45394.8|45374.8|45389.4|45369.4|5
1644414110000|2022-02-09 13:41:50|45396.9|45376.9|45407.8|45387.8|45407.8|45387.8|45394.8|45374.8|14
1644414120000|2022-02-09 13:42:00|45409.8|45389.8|45424.4|45404.4|45424.4|45404.4|45409.8|45389.8|23
1644414130000|2022-02-09 13:42:10|45426.4|45406.4|45434.8|45414.8|45437.3|45417.3|45426.4|45406.4|21
1644414140000|2022-02-09 13:42:20|45439.4|45419.4|45464.4|45444.4|45469.4|45449.4|45434.8|45414.8|55
1644414150000|2022-02-09 13:42:30|45462.3|45442.3|45474.4|45454.4|45474.4|45454.4|45459.8|45439.8|22
1644414160000|2022-02-09 13:42:40|45469.4|45449.4|45469.4|45449.4|45469.8|45449.8|45467.3|45447.3|24
1644414170000|2022-02-09 13:42:50|45467.3|45447.3|45467.3|45447.3|45469.8|45449.8|45464.8|45444.8|12
1644414180000|2022-02-09 13:43:00|45466.9|45446.9|45448.4|45428.4|45466.9|45446.9|45448.4|45428.4|31
1644414190000|2022-02-09 13:43:10|45448.9|45428.9|45426.9|45406.9|45448.9|45428.9|45426.9|45406.9|32
1644414200000|2022-02-09 13:43:20|45429.4|45409.4|45419.4|45399.4|45429.4|45409.4|45419.4|45399.4|14
1644414210000|2022-02-09 13:43:30|45418.9|45398.9|45414.4|45394.4|45418.9|45398.9|45414.4|45394.4|18
1644414220000|2022-02-09 13:43:40|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|15
1644414230000|2022-02-09 13:43:50|45409.8|45389.8|45387.3|45367.3|45409.8|45389.8|45387.3|45367.3|15
1644414240000|2022-02-09 13:44:00|45386.9|45366.9|45379.8|45359.8|45389.8|45369.8|45379.4|45359.4|39
1644414250000|2022-02-09 13:44:10|45382.3|45362.3|45379.8|45359.8|45384.4|45364.4|45379.4|45359.4|21
1644414260000|2022-02-09 13:44:20|45382.3|45362.3|45387.3|45367.3|45387.3|45367.3|45379.8|45359.8|13
1644414270000|2022-02-09 13:44:30|45387.8|45367.8|45386.4|45366.4|45394.4|45374.4|45384.4|45364.4|34
1644414280000|2022-02-09 13:44:40|45389.8|45369.8|45399.4|45379.4|45401.9|45381.9|45389.8|45369.8|18
1644414290000|2022-02-09 13:44:50|45397.3|45377.3|45401.9|45381.9|45402.3|45382.3|45397.3|45377.3|12
1644414300000|2022-02-09 13:45:00|45404.4|45384.4|45391.4|45371.4|45404.4|45384.4|45391.4|45371.4|57
1644414310000|2022-02-09 13:45:10|45389.4|45369.4|45374.4|45354.4|45391.9|45371.9|45374.4|45354.4|37
1644414320000|2022-02-09 13:45:20|45372.3|45352.3|45379.8|45359.8|45381.9|45361.9|45372.3|45352.3|15
1644414330000|2022-02-09 13:45:30|45381.9|45361.9|45376.9|45356.9|45384.4|45364.4|45376.9|45356.9|17
1644414340000|2022-02-09 13:45:40|45374.4|45354.4|45384.4|45364.4|45384.4|45364.4|45373.9|45353.9|32
1644414350000|2022-02-09 13:45:50|45387.3|45367.3|45386.9|45366.9|45389.4|45369.4|45381.9|45361.9|69
1644414360000|2022-02-09 13:46:00|45384.4|45364.4|45379.8|45359.8|45386.9|45366.9|45379.4|45359.4|18
1644414370000|2022-02-09 13:46:10|45381.9|45361.9|45379.4|45359.4|45383.9|45363.9|45379.4|45359.4|10
1644414380000|2022-02-09 13:46:20|45371.9|45351.9|45363.9|45343.9|45374.4|45354.4|45361.9|45341.9|28
1644414390000|2022-02-09 13:46:30|45364.4|45344.4|45366.9|45346.9|45369.4|45349.4|45364.4|45344.4|11
1644414400000|2022-02-09 13:46:40|45364.4|45344.4|45362.3|45342.3|45364.4|45344.4|45362.3|45342.3|12
1644414410000|2022-02-09 13:46:50|45364.4|45344.4|45366.9|45346.9|45366.9|45346.9|45361.9|45341.9|10
1644414420000|2022-02-09 13:47:00|45369.4|45349.4|45369.4|45349.4|45372.3|45352.3|45366.9|45346.9|13
1644414430000|2022-02-09 13:47:10|45366.9|45346.9|45389.4|45369.4|45389.4|45369.4|45366.9|45346.9|49
1644414440000|2022-02-09 13:47:20|45394.4|45374.4|45376.9|45356.9|45394.4|45374.4|45374.4|45354.4|26
1644414450000|2022-02-09 13:47:30|45374.8|45354.8|45371.9|45351.9|45374.8|45354.8|45371.9|45351.9|9
1644414460000|2022-02-09 13:47:40|45372.3|45352.3|45381.9|45361.9|45381.9|45361.9|45372.3|45352.3|6
1644414470000|2022-02-09 13:47:50|45379.4|45359.4|45392.3|45372.3|45392.3|45372.3|45379.4|45359.4|16
1644414480000|2022-02-09 13:48:00|45392.8|45372.8|45389.4|45369.4|45397.3|45377.3|45389.4|45369.4|38
1644414490000|2022-02-09 13:48:10|45387.3|45367.3|45389.8|45369.8|45392.3|45372.3|45387.3|45367.3|19
1644414500000|2022-02-09 13:48:20|45390.3|45370.3|45394.4|45374.4|45394.4|45374.4|45390.3|45370.3|14
1644414510000|2022-02-09 13:48:30|45391.9|45371.9|45379.4|45359.4|45393.9|45373.9|45374.8|45354.8|25
1644414520000|2022-02-09 13:48:40|45377.3|45357.3|45374.8|45354.8|45384.8|45364.8|45374.8|45354.8|21
1644414530000|2022-02-09 13:48:50|45375.3|45355.3|45374.4|45354.4|45375.3|45355.3|45374.4|45354.4|11
1644414540000|2022-02-09 13:49:00|45372.3|45352.3|45374.8|45354.8|45376.9|45356.9|45372.3|45352.3|12
1644414550000|2022-02-09 13:49:10|45377.3|45357.3|45382.3|45362.3|45382.3|45362.3|45377.3|45357.3|12
1644414560000|2022-02-09 13:49:20|45380.3|45360.3|45379.4|45359.4|45384.8|45364.8|45378.9|45358.9|16
1644414570000|2022-02-09 13:49:30|45378.9|45358.9|45373.3|45353.3|45378.9|45358.9|45372.8|45352.8|9
1644414580000|2022-02-09 13:49:40|45379.8|45359.8|45380.8|45360.8|45382.3|45362.3|45375.3|45355.3|22
1644414590000|2022-02-09 13:49:50|45380.3|45360.3|45382.8|45362.8|45388.3|45368.3|45375.8|45355.8|28
1644414600000|2022-02-09 13:50:00|45385.3|45365.3|45375.3|45355.3|45385.8|45365.8|45370.8|45350.8|52
1644414610000|2022-02-09 13:50:10|45372.8|45352.8|45372.3|45352.3|45377.3|45357.3|45370.8|45350.8|13
1644414620000|2022-02-09 13:50:20|45367.3|45347.3|45361.4|45341.4|45367.3|45347.3|45360.9|45340.9|28
1644414630000|2022-02-09 13:50:30|45358.4|45338.4|45361.9|45341.9|45361.9|45341.9|45358.4|45338.4|10
1644414640000|2022-02-09 13:50:40|45363.9|45343.9|45364.4|45344.4|45364.4|45344.4|45359.8|45339.8|15
1644414650000|2022-02-09 13:50:50|45362.3|45342.3|45357.3|45337.3|45362.3|45342.3|45357.3|45337.3|10
1644414660000|2022-02-09 13:51:00|45356.9|45336.9|45363.9|45343.9|45363.9|45343.9|45356.4|45336.4|10
1644414670000|2022-02-09 13:51:10|45364.4|45344.4|45364.8|45344.8|45371.9|45351.9|45364.4|45344.4|16
1644414680000|2022-02-09 13:51:20|45364.4|45344.4|45364.4|45344.4|45366.9|45346.9|45364.4|45344.4|16
1644414690000|2022-02-09 13:51:30|45362.3|45342.3|45361.4|45341.4|45364.4|45344.4|45361.4|45341.4|9
1644414700000|2022-02-09 13:51:40|45363.9|45343.9|45361.4|45341.4|45366.4|45346.4|45361.4|45341.4|7
1644414710000|2022-02-09 13:51:50|45360.9|45340.9|45364.4|45344.4|45364.4|45344.4|45360.9|45340.9|9
1644414720000|2022-02-09 13:52:00|45366.9|45346.9|45376.4|45356.4|45376.4|45356.4|45366.9|45346.9|26
1644414730000|2022-02-09 13:52:10|45376.9|45356.9|45370.9|45350.9|45376.9|45356.9|45370.9|45350.9|9
1644414740000|2022-02-09 13:52:20|45370.4|45350.4|45373.4|45353.4|45373.4|45353.4|45370.4|45350.4|12
1644414750000|2022-02-09 13:52:30|45372.9|45352.9|45368.9|45348.9|45373.9|45353.9|45368.9|45348.9|11
1644414760000|2022-02-09 13:52:40|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|45368.4|45348.4|2
1644414770000|2022-02-09 13:52:50|45366.4|45346.4|45360.9|45340.9|45366.4|45346.4|45360.9|45340.9|23
1644414780000|2022-02-09 13:53:00|45361.4|45341.4|45363.9|45343.9|45363.9|45343.9|45359.4|45339.4|11
1644414790000|2022-02-09 13:53:10|45363.4|45343.4|45376.4|45356.4|45376.4|45356.4|45361.4|45341.4|24
1644414800000|2022-02-09 13:53:20|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|45378.4|45358.4|1
1644414810000|2022-02-09 13:53:30|45376.9|45356.9|45378.9|45358.9|45378.9|45358.9|45376.4|45356.4|7
1644414820000|2022-02-09 13:53:40|45378.4|45358.4|45369.4|45349.4|45378.4|45358.4|45369.4|45349.4|8
1644414830000|2022-02-09 13:53:50|45371.4|45351.4|45373.4|45353.4|45375.4|45355.4|45371.4|45351.4|8
1644414840000|2022-02-09 13:54:00|45373.9|45353.9|45381.4|45361.4|45384.4|45364.4|45373.9|45353.9|11
1644414850000|2022-02-09 13:54:10|45378.4|45358.4|45363.4|45343.4|45378.4|45358.4|45363.4|45343.4|18
1644414860000|2022-02-09 13:54:20|45363.9|45343.9|45381.4|45361.4|45381.4|45361.4|45363.9|45343.9|10
1644414870000|2022-02-09 13:54:30|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|45383.4|45363.4|6
1644414880000|2022-02-09 13:54:40|45383.9|45363.9|45383.9|45363.9|45383.9|45363.9|45383.9|45363.9|5
1644414890000|2022-02-09 13:54:50|45385.9|45365.9|45386.4|45366.4|45386.4|45366.4|45383.9|45363.9|3
1644414900000|2022-02-09 13:55:00|45383.9|45363.9|45383.4|45363.4|45383.9|45363.9|45382.9|45362.9|5
1644414910000|2022-02-09 13:55:10|45382.9|45362.9|45385.4|45365.4|45385.4|45365.4|45382.9|45362.9|14
1644414920000|2022-02-09 13:55:20|45381.4|45361.4|45382.4|45362.4|45385.4|45365.4|45381.4|45361.4|27
1644414930000|2022-02-09 13:55:30|45380.4|45360.4|45377.9|45357.9|45380.4|45360.4|45377.9|45357.9|8
1644414940000|2022-02-09 13:55:40|45380.4|45360.4|45377.9|45357.9|45380.4|45360.4|45375.4|45355.4|6
1644414950000|2022-02-09 13:55:50|45375.4|45355.4|45367.9|45347.9|45380.4|45360.4|45367.9|45347.9|19
1644414960000|2022-02-09 13:56:00|45368.4|45348.4|45376.4|45356.4|45378.9|45358.9|45367.9|45347.9|20
1644414970000|2022-02-09 13:56:10|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|4
1644414980000|2022-02-09 13:56:20|45371.9|45351.9|45373.9|45353.9|45373.9|45353.9|45371.9|45351.9|18
1644414990000|2022-02-09 13:56:30|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|5
1644415000000|2022-02-09 13:56:40|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.4|45356.4|4
1644415010000|2022-02-09 13:56:50|45376.4|45356.4|45378.4|45358.4|45378.9|45358.9|45376.4|45356.4|4
1644415020000|2022-02-09 13:57:00|45373.4|45353.4|45368.4|45348.4|45373.4|45353.4|45368.4|45348.4|14
1644415030000|2022-02-09 13:57:10|45367.4|45347.4|45330.9|45310.9|45367.4|45347.4|45330.9|45310.9|20
1644415040000|2022-02-09 13:57:20|45323.4|45303.4|45293.9|45273.9|45323.4|45303.4|45293.9|45273.9|32
1644415050000|2022-02-09 13:57:30|45291.4|45271.4|45293.4|45273.4|45304.4|45284.4|45275.9|45255.9|57
1644415060000|2022-02-09 13:57:40|45303.9|45283.9|45298.4|45278.4|45308.9|45288.9|45298.4|45278.4|29
1644415070000|2022-02-09 13:57:50|45297.9|45277.9|45298.9|45278.9|45298.9|45278.9|45293.9|45273.9|10
1644415080000|2022-02-09 13:58:00|45301.4|45281.4|45318.9|45298.9|45318.9|45298.9|45296.9|45276.9|24
1644415090000|2022-02-09 13:58:10|45319.4|45299.4|45323.9|45303.9|45323.9|45303.9|45318.4|45298.4|23
1644415100000|2022-02-09 13:58:20|45328.4|45308.4|45321.4|45301.4|45328.4|45308.4|45318.9|45298.9|19
1644415110000|2022-02-09 13:58:30|45321.9|45301.9|45288.4|45268.4|45321.9|45301.9|45288.4|45268.4|24
1644415120000|2022-02-09 13:58:40|45290.9|45270.9|45288.4|45268.4|45290.9|45270.9|45288.4|45268.4|13
1644415130000|2022-02-09 13:58:50|45288.9|45268.9|45270.4|45250.4|45290.9|45270.9|45270.4|45250.4|19
1644415140000|2022-02-09 13:59:00|45270.9|45250.9|45268.4|45248.4|45270.9|45250.9|45263.9|45243.9|13
1644415150000|2022-02-09 13:59:10|45268.9|45248.9|45273.9|45253.9|45273.9|45253.9|45268.9|45248.9|13
1644415160000|2022-02-09 13:59:20|45278.4|45258.4|45281.4|45261.4|45283.9|45263.9|45278.4|45258.4|10
1644415170000|2022-02-09 13:59:30|45280.9|45260.9|45278.9|45258.9|45280.9|45260.9|45278.9|45258.9|5
1644415180000|2022-02-09 13:59:40|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45273.9|45253.9|13
1644415190000|2022-02-09 13:59:50|45278.4|45258.4|45276.4|45256.4|45278.4|45258.4|45270.4|45250.4|24
1644415200000|2022-02-09 14:00:00|45278.4|45258.4|45323.9|45303.9|45323.9|45303.9|45278.4|45258.4|39
1644415210000|2022-02-09 14:00:10|45324.4|45304.4|45325.9|45305.9|45329.4|45309.4|45324.4|45304.4|15
1644415220000|2022-02-09 14:00:20|45328.4|45308.4|45327.9|45307.9|45328.4|45308.4|45325.9|45305.9|7
1644415230000|2022-02-09 14:00:30|45328.4|45308.4|45328.4|45308.4|45328.4|45308.4|45323.4|45303.4|6
1644415240000|2022-02-09 14:00:40|45333.4|45313.4|45341.4|45321.4|45341.4|45321.4|45333.4|45313.4|22
1644415250000|2022-02-09 14:00:50|45338.9|45318.9|45323.9|45303.9|45338.9|45318.9|45323.9|45303.9|10
1644415260000|2022-02-09 14:01:00|45323.4|45303.4|45303.9|45283.9|45323.4|45303.4|45298.4|45278.4|19
1644415270000|2022-02-09 14:01:10|45308.4|45288.4|45303.9|45283.9|45313.4|45293.4|45301.9|45281.9|9
1644415280000|2022-02-09 14:01:20|45306.4|45286.4|45318.4|45298.4|45321.4|45301.4|45306.4|45286.4|13
1644415290000|2022-02-09 14:01:30|45318.9|45298.9|45331.4|45311.4|45331.4|45311.4|45318.9|45298.9|16
1644415300000|2022-02-09 14:01:40|45329.4|45309.4|45325.4|45305.4|45331.4|45311.4|45325.4|45305.4|8
1644415310000|2022-02-09 14:01:50|45322.4|45302.4|45317.9|45297.9|45322.4|45302.4|45317.4|45297.4|20
1644415320000|2022-02-09 14:02:00|45319.9|45299.9|45339.4|45319.4|45339.4|45319.4|45319.9|45299.9|33
1644415330000|2022-02-09 14:02:10|45339.9|45319.9|45338.4|45318.4|45342.9|45322.9|45337.9|45317.9|13
1644415340000|2022-02-09 14:02:20|45343.4|45323.4|45332.9|45312.9|45343.4|45323.4|45332.9|45312.9|15
1644415350000|2022-02-09 14:02:30|45333.4|45313.4|45328.9|45308.9|45333.4|45313.4|45328.4|45308.4|11
1644415360000|2022-02-09 14:02:40|45328.4|45308.4|45341.9|45321.9|45341.9|45321.9|45328.4|45308.4|9
1644415370000|2022-02-09 14:02:50|45341.4|45321.4|45348.4|45328.4|45348.9|45328.9|45341.4|45321.4|19
1644415380000|2022-02-09 14:03:00|45352.9|45332.9|45341.4|45321.4|45353.4|45333.4|45341.4|45321.4|21
1644415390000|2022-02-09 14:03:10|45340.9|45320.9|45331.4|45311.4|45341.4|45321.4|45331.4|45311.4|23
1644415400000|2022-02-09 14:03:20|45328.9|45308.9|45331.4|45311.4|45333.4|45313.4|45328.9|45308.9|12
1644415410000|2022-02-09 14:03:30|45333.4|45313.4|45336.9|45316.9|45336.9|45316.9|45328.9|45308.9|11
1644415420000|2022-02-09 14:03:40|45336.4|45316.4|45338.4|45318.4|45341.9|45321.9|45336.4|45316.4|12
1644415430000|2022-02-09 14:03:50|45337.9|45317.9|45320.4|45300.4|45337.9|45317.9|45318.4|45298.4|16
1644415440000|2022-02-09 14:04:00|45322.9|45302.9|45327.4|45307.4|45327.4|45307.4|45320.4|45300.4|14
1644415450000|2022-02-09 14:04:10|45329.4|45309.4|45329.9|45309.9|45332.9|45312.9|45327.4|45307.4|12
1644415460000|2022-02-09 14:04:20|45327.9|45307.9|45320.4|45300.4|45327.9|45307.9|45320.4|45300.4|6
1644415470000|2022-02-09 14:04:30|45316.9|45296.9|45332.9|45312.9|45332.9|45312.9|45315.4|45295.4|17
1644415480000|2022-02-09 14:04:40|45332.4|45312.4|45336.9|45316.9|45337.4|45317.4|45330.4|45310.4|9
1644415490000|2022-02-09 14:04:50|45335.4|45315.4|45332.9|45312.9|45337.4|45317.4|45332.9|45312.9|2
1644415500000|2022-02-09 14:05:00|45332.4|45312.4|45337.4|45317.4|45337.4|45317.4|45332.4|45312.4|2
1644415510000|2022-02-09 14:05:10|45332.9|45312.9|45320.4|45300.4|45334.9|45314.9|45319.9|45299.9|18
1644415520000|2022-02-09 14:05:20|45322.4|45302.4|45327.4|45307.4|45331.9|45311.9|45322.4|45302.4|11
1644415530000|2022-02-09 14:05:30|45324.9|45304.9|45335.4|45315.4|45335.4|45315.4|45322.9|45302.9|10
1644415540000|2022-02-09 14:05:40|45332.9|45312.9|45337.4|45317.4|45339.9|45319.9|45332.9|45312.9|10
1644415550000|2022-02-09 14:05:50|45336.9|45316.9|45340.4|45320.4|45340.4|45320.4|45334.9|45314.9|3
1644415560000|2022-02-09 14:06:00|45337.9|45317.9|45342.9|45322.9|45342.9|45322.9|45337.9|45317.9|9
1644415570000|2022-02-09 14:06:10|45347.4|45327.4|45352.9|45332.9|45352.9|45332.9|45347.4|45327.4|14
1644415580000|2022-02-09 14:06:20|45353.4|45333.4|45352.4|45332.4|45354.9|45334.9|45350.4|45330.4|13
1644415590000|2022-02-09 14:06:30|45350.4|45330.4|45347.9|45327.9|45354.4|45334.4|45347.4|45327.4|11
1644415600000|2022-02-09 14:06:40|45347.4|45327.4|45347.9|45327.9|45352.4|45332.4|45347.4|45327.4|11
1644415610000|2022-02-09 14:06:50|45349.9|45329.9|45347.4|45327.4|45350.4|45330.4|45347.4|45327.4|16
1644415620000|2022-02-09 14:07:00|45350.4|45330.4|45352.9|45332.9|45355.4|45335.4|45347.9|45327.9|11
1644415630000|2022-02-09 14:07:10|45352.4|45332.4|45342.9|45322.9|45352.4|45332.4|45342.9|45322.9|16
1644415640000|2022-02-09 14:07:20|45345.4|45325.4|45347.9|45327.9|45349.9|45329.9|45345.4|45325.4|6
1644415650000|2022-02-09 14:07:30|45345.4|45325.4|45345.4|45325.4|45350.4|45330.4|45345.4|45325.4|17
1644415660000|2022-02-09 14:07:40|45345.9|45325.9|45362.4|45342.4|45362.4|45342.4|45345.9|45325.9|23
1644415670000|2022-02-09 14:07:50|45364.9|45344.9|45362.9|45342.9|45365.4|45345.4|45362.4|45342.4|17
1644415680000|2022-02-09 14:08:00|45362.4|45342.4|45362.9|45342.9|45362.9|45342.9|45362.4|45342.4|4
1644415690000|2022-02-09 14:08:10|45363.4|45343.4|45362.9|45342.9|45367.4|45347.4|45362.9|45342.9|8
1644415700000|2022-02-09 14:08:20|45365.4|45345.4|45360.4|45340.4|45365.4|45345.4|45360.4|45340.4|10
1644415710000|2022-02-09 14:08:30|45362.4|45342.4|45354.9|45334.9|45362.9|45342.9|45354.9|45334.9|6
1644415720000|2022-02-09 14:08:40|45347.9|45327.9|45347.9|45327.9|45350.4|45330.4|45345.4|45325.4|12
1644415730000|2022-02-09 14:08:50|45347.4|45327.4|45352.9|45332.9|45352.9|45332.9|45345.4|45325.4|3
1644415740000|2022-02-09 14:09:00|45354.9|45334.9|45357.9|45337.9|45357.9|45337.9|45352.9|45332.9|8
1644415750000|2022-02-09 14:09:10|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45352.9|45332.9|8
1644415760000|2022-02-09 14:09:20|45355.9|45335.9|45355.4|45335.4|45355.9|45335.9|45355.4|45335.4|7
1644415770000|2022-02-09 14:09:30|45360.4|45340.4|45347.4|45327.4|45360.4|45340.4|45345.4|45325.4|16
1644415780000|2022-02-09 14:09:40|45345.4|45325.4|45342.4|45322.4|45347.4|45327.4|45340.4|45320.4|6
1644415790000|2022-02-09 14:09:50|45342.9|45322.9|45345.4|45325.4|45345.4|45325.4|45342.4|45322.4|2
1644415800000|2022-02-09 14:10:00|45342.4|45322.4|45324|45304|45342.4|45322.4|45324|45304|15
1644415810000|2022-02-09 14:10:10|45321.9|45301.9|45307.4|45287.4|45321.9|45301.9|45305.4|45285.4|17
1644415820000|2022-02-09 14:10:20|45307.9|45287.9|45294.9|45274.9|45309.9|45289.9|45294.9|45274.9|18
1644415830000|2022-02-09 14:10:30|45289.9|45269.9|45279.9|45259.9|45289.9|45269.9|45277.4|45257.4|26
1644415840000|2022-02-09 14:10:40|45277.9|45257.9|45282.4|45262.4|45284.9|45264.9|45277.9|45257.9|4
1644415850000|2022-02-09 14:10:50|45280.4|45260.4|45285.9|45265.9|45285.9|45265.9|45278.4|45258.4|5
1644415860000|2022-02-09 14:11:00|45285.4|45265.4|45307.9|45287.9|45307.9|45287.9|45285.4|45265.4|17
1644415870000|2022-02-09 14:11:10|45310.4|45290.4|45309.9|45289.9|45317.4|45297.4|45309.4|45289.4|15
1644415880000|2022-02-09 14:11:20|45304.9|45284.9|45312.9|45292.9|45312.9|45292.9|45304.9|45284.9|7
1644415890000|2022-02-09 14:11:30|45315.4|45295.4|45305.4|45285.4|45317.4|45297.4|45305.4|45285.4|16
1644415900000|2022-02-09 14:11:40|45310.4|45290.4|45322.9|45302.9|45324.9|45304.9|45310.4|45290.4|18
1644415910000|2022-02-09 14:11:50|45322.4|45302.4|45325.4|45305.4|45327.4|45307.4|45322.4|45302.4|13
1644415920000|2022-02-09 14:12:00|45327.4|45307.4|45330.4|45310.4|45330.9|45310.9|45327.4|45307.4|17
1644415930000|2022-02-09 14:12:10|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45332.4|45312.4|6
1644415940000|2022-02-09 14:12:20|45332.4|45312.4|45343.4|45323.4|45343.4|45323.4|45332.4|45312.4|18
1644415950000|2022-02-09 14:12:30|45343.9|45323.9|45355.4|45335.4|45355.4|45335.4|45343.9|45323.9|9
1644415960000|2022-02-09 14:12:40|45357.4|45337.4|45357.4|45337.4|45360.4|45340.4|45357.4|45337.4|15
1644415970000|2022-02-09 14:12:50|45357.9|45337.9|45355.4|45335.4|45357.9|45337.9|45355.4|45335.4|22
1644415980000|2022-02-09 14:13:00|45352.9|45332.9|45355.4|45335.4|45357.9|45337.9|45352.9|45332.9|11
1644415990000|2022-02-09 14:13:10|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45347.9|45327.9|15
1644416000000|2022-02-09 14:13:20|45349.9|45329.9|45352.9|45332.9|45352.9|45332.9|45347.4|45327.4|8
1644416010000|2022-02-09 14:13:30|45357.4|45337.4|45349.4|45329.4|45357.4|45337.4|45349.4|45329.4|19
1644416020000|2022-02-09 14:13:40|45347.4|45327.4|45355.9|45335.9|45355.9|45335.9|45347.4|45327.4|14
1644416030000|2022-02-09 14:13:50|45356.4|45336.4|45358.4|45338.4|45361.4|45341.4|45355.9|45335.9|19
1644416040000|2022-02-09 14:14:00|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.4|45338.4|7
1644416050000|2022-02-09 14:14:10|45358.4|45338.4|45358.4|45338.4|45361.8|45341.8|45356.4|45336.4|24
1644416060000|2022-02-09 14:14:20|45356.4|45336.4|45353.9|45333.9|45356.4|45336.4|45353.9|45333.9|6
1644416070000|2022-02-09 14:14:30|45358.4|45338.4|45353.9|45333.9|45358.4|45338.4|45353.4|45333.4|6
1644416080000|2022-02-09 14:14:40|45354.3|45334.3|45358.4|45338.4|45358.4|45338.4|45353.9|45333.9|3
1644416090000|2022-02-09 14:14:50|45353.4|45333.4|45351.4|45331.4|45353.4|45333.4|45346.4|45326.4|13
1644416100000|2022-02-09 14:15:00|45353.4|45333.4|45351.4|45331.4|45356.4|45336.4|45351.4|45331.4|14
1644416110000|2022-02-09 14:15:10|45353.4|45333.4|45335.4|45315.4|45353.9|45333.9|45335.4|45315.4|16
1644416120000|2022-02-09 14:15:20|45334.9|45314.9|45335.4|45315.4|45335.4|45315.4|45327.9|45307.9|9
1644416130000|2022-02-09 14:15:30|45335.9|45315.9|45347.9|45327.9|45347.9|45327.9|45335.9|45315.9|6
1644416140000|2022-02-09 14:15:40|45350.4|45330.4|45347.9|45327.9|45352.9|45332.9|45347.9|45327.9|12
1644416150000|2022-02-09 14:15:50|45350.4|45330.4|45352.9|45332.9|45352.9|45332.9|45345.4|45325.4|11
1644416160000|2022-02-09 14:16:00|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|2
1644416170000|2022-02-09 14:16:10|45352.9|45332.9|45357.4|45337.4|45357.4|45337.4|45352.9|45332.9|3
1644416180000|2022-02-09 14:16:20|45354.9|45334.9|45352.4|45332.4|45354.9|45334.9|45352.4|45332.4|9
1644416190000|2022-02-09 14:16:30|45352.9|45332.9|45355.4|45335.4|45355.4|45335.4|45352.9|45332.9|7
1644416200000|2022-02-09 14:16:40|45355.9|45335.9|45355.4|45335.4|45360.4|45340.4|45355.4|45335.4|8
1644416210000|2022-02-09 14:16:50|45357.4|45337.4|45360.4|45340.4|45360.4|45340.4|45357.4|45337.4|9
1644416220000|2022-02-09 14:17:00|45357.9|45337.9|45360.4|45340.4|45360.4|45340.4|45357.9|45337.9|2
1644416230000|2022-02-09 14:17:10|45357.4|45337.4|45355.4|45335.4|45357.9|45337.9|45355.4|45335.4|4
1644416240000|2022-02-09 14:17:20|45352.9|45332.9|45357.9|45337.9|45357.9|45337.9|45352.9|45332.9|1
1644416250000|2022-02-09 14:17:30|45360.4|45340.4|45360.4|45340.4|45360.4|45340.4|45357.4|45337.4|23
1644416260000|2022-02-09 14:17:40|45357.9|45337.9|45352.4|45332.4|45357.9|45337.9|45350.4|45330.4|37
1644416270000|2022-02-09 14:17:50|45352.9|45332.9|45357.9|45337.9|45357.9|45337.9|45352.9|45332.9|9
1644416280000|2022-02-09 14:18:00|45355.4|45335.4|45361.8|45341.8|45361.8|45341.8|45355.4|45335.4|31
1644416290000|2022-02-09 14:18:10|45362.3|45342.3|45368.4|45348.4|45368.4|45348.4|45362.3|45342.3|15
1644416300000|2022-02-09 14:18:20|45366.4|45346.4|45365.9|45345.9|45366.4|45346.4|45365.9|45345.9|6
1644416310000|2022-02-09 14:18:30|45363.9|45343.9|45368.9|45348.9|45368.9|45348.9|45363.9|45343.9|13
1644416320000|2022-02-09 14:18:40|45369.3|45349.3|45366.4|45346.4|45369.3|45349.3|45366.4|45346.4|26
1644416330000|2022-02-09 14:18:50|45368.4|45348.4|45364.9|45344.9|45368.4|45348.4|45362.4|45342.4|9
1644416340000|2022-02-09 14:19:00|45362.9|45342.9|45365.4|45345.4|45365.4|45345.4|45362.9|45342.9|1
1644416350000|2022-02-09 14:19:10|45362.9|45342.9|45362.9|45342.9|45365.4|45345.4|45362.4|45342.4|8
1644416360000|2022-02-09 14:19:20|45363.4|45343.4|45362.9|45342.9|45365.4|45345.4|45362.9|45342.9|7
1644416370000|2022-02-09 14:19:30|45360.4|45340.4|45355.4|45335.4|45364.9|45344.9|45354.9|45334.9|11
1644416380000|2022-02-09 14:19:40|45352.9|45332.9|45357.9|45337.9|45357.9|45337.9|45352.9|45332.9|2
1644416390000|2022-02-09 14:19:50|45360.4|45340.4|45357.9|45337.9|45362.9|45342.9|45357.9|45337.9|3
1644416400000|2022-02-09 14:20:00|45358.4|45338.4|45362.9|45342.9|45362.9|45342.9|45358.4|45338.4|6
1644416410000|2022-02-09 14:20:10|45363.4|45343.4|45360.4|45340.4|45365.4|45345.4|45360.4|45340.4|5
1644416420000|2022-02-09 14:20:20|||||||||3
1644416430000|2022-02-09 14:20:30|45355.4|45335.4|45347.9|45327.9|45355.4|45335.4|45347.9|45327.9|11
1644416440000|2022-02-09 14:20:40|45348.4|45328.4|45349.9|45329.9|45350.4|45330.4|45348.4|45328.4|4
1644416450000|2022-02-09 14:20:50|||||||||1
1644416460000|2022-02-09 14:21:00|45350.4|45330.4|45350.4|45330.4|45352.4|45332.4|45347.9|45327.9|4
1644416470000|2022-02-09 14:21:10|45352.4|45332.4|45354.9|45334.9|45354.9|45334.9|45352.4|45332.4|3
1644416480000|2022-02-09 14:21:20|45352.4|45332.4|45347.9|45327.9|45352.4|45332.4|45347.9|45327.9|12
1644416490000|2022-02-09 14:21:30|45350.4|45330.4|45338.4|45318.4|45350.4|45330.4|45338.4|45318.4|13
1644416500000|2022-02-09 14:21:40|45337.9|45317.9|45330.9|45310.9|45337.9|45317.9|45330.9|45310.9|5
1644416510000|2022-02-09 14:21:50|45330.4|45310.4|45325.4|45305.4|45330.4|45310.4|45324.9|45304.9|10
1644416520000|2022-02-09 14:22:00|45322.4|45302.4|45307.9|45287.9|45322.9|45302.9|45307.9|45287.9|17
1644416530000|2022-02-09 14:22:10|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|45305.4|45285.4|2
1644416540000|2022-02-09 14:22:20|45305.9|45285.9|45312.9|45292.9|45312.9|45292.9|45305.9|45285.9|8
1644416550000|2022-02-09 14:22:30|45315.4|45295.4|45317.9|45297.9|45317.9|45297.9|45315.4|45295.4|6
1644416560000|2022-02-09 14:22:40|||||||||4
1644416570000|2022-02-09 14:22:50|45318.4|45298.4|45332.4|45312.4|45332.9|45312.9|45318.4|45298.4|16
1644416580000|2022-02-09 14:23:00|45333.4|45313.4|45329.9|45309.9|45334.9|45314.9|45329.9|45309.9|9
1644416590000|2022-02-09 14:23:10|45330.4|45310.4|45330.4|45310.4|45332.9|45312.9|45330.4|45310.4|3
1644416600000|2022-02-09 14:23:20|45332.9|45312.9|45329|45309|45332.9|45312.9|45329|45309|12
1644416610000|2022-02-09 14:23:30|45326.9|45306.9|45320.4|45300.4|45326.9|45306.9|45320.4|45300.4|11
1644416620000|2022-02-09 14:23:40|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|5
1644416630000|2022-02-09 14:23:50|45320.4|45300.4|45322.4|45302.4|45322.4|45302.4|45317.9|45297.9|7
1644416640000|2022-02-09 14:24:00|45324.4|45304.4|45325.4|45305.4|45325.4|45305.4|45324.4|45304.4|6
1644416650000|2022-02-09 14:24:10|45325.9|45305.9|45330.4|45310.4|45330.4|45310.4|45325.9|45305.9|3
1644416660000|2022-02-09 14:24:20|45327.9|45307.9|45324.4|45304.4|45328.4|45308.4|45324.4|45304.4|11
1644416670000|2022-02-09 14:24:30|45322.4|45302.4|45327.4|45307.4|45327.4|45307.4|45322.4|45302.4|8
1644416680000|2022-02-09 14:24:40|45326.9|45306.9|45327.4|45307.4|45327.9|45307.9|45322.9|45302.9|2
1644416690000|2022-02-09 14:24:50|45327.9|45307.9|45330.4|45310.4|45330.4|45310.4|45327.4|45307.4|4
1644416700000|2022-02-09 14:25:00|45332.4|45312.4|45340.4|45320.4|45340.9|45320.9|45332.4|45312.4|10
1644416710000|2022-02-09 14:25:10|45337.9|45317.9|45337.4|45317.4|45337.9|45317.9|45336.9|45316.9|8
1644416720000|2022-02-09 14:25:20|45336.9|45316.9|45334.9|45314.9|45337.4|45317.4|45334.9|45314.9|2
1644416730000|2022-02-09 14:25:30|45335.4|45315.4|45337.9|45317.9|45337.9|45317.9|45335.4|45315.4|7
1644416740000|2022-02-09 14:25:40|45340.4|45320.4|45340.4|45320.4|45342.4|45322.4|45340.4|45320.4|2
1644416750000|2022-02-09 14:25:50|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|45337.4|45317.4|4
1644416760000|2022-02-09 14:26:00|45335.4|45315.4|45332.4|45312.4|45335.4|45315.4|45329.9|45309.9|10
1644416770000|2022-02-09 14:26:10|45335.9|45315.9|45349.9|45329.9|45349.9|45329.9|45335.9|45315.9|5
1644416780000|2022-02-09 14:26:20|45350.4|45330.4|45355.9|45335.9|45355.9|45335.9|45350.4|45330.4|3
1644416790000|2022-02-09 14:26:30|45355.4|45335.4|45360.4|45340.4|45360.4|45340.4|45352.9|45332.9|11
1644416800000|2022-02-09 14:26:40|45362.4|45342.4|45362.4|45342.4|45362.9|45342.9|45360.4|45340.4|3
1644416810000|2022-02-09 14:26:50|45357.9|45337.9|45357.4|45337.4|45357.9|45337.9|45357.4|45337.4|6
1644416820000|2022-02-09 14:27:00|45356.9|45336.9|45347.9|45327.9|45356.9|45336.9|45347.9|45327.9|4
1644416830000|2022-02-09 14:27:10|45350.4|45330.4|45355.4|45335.4|45355.4|45335.4|45350.4|45330.4|2
1644416840000|2022-02-09 14:27:20|45357.4|45337.4|45357.4|45337.4|45361.5|45341.5|45357.4|45337.4|5
1644416850000|2022-02-09 14:27:30|45356.9|45336.9|45348.4|45328.4|45356.9|45336.9|45348.4|45328.4|6
1644416860000|2022-02-09 14:27:40|45350.4|45330.4|45350.4|45330.4|45350.4|45330.4|45347.4|45327.4|7
1644416870000|2022-02-09 14:27:50|||||||||6
1644416880000|2022-02-09 14:28:00|45352.4|45332.4|45351.9|45331.9|45352.4|45332.4|45346.9|45326.9|11
1644416890000|2022-02-09 14:28:10|45352.4|45332.4|45342.4|45322.4|45352.4|45332.4|45342.4|45322.4|15
1644416900000|2022-02-09 14:28:20|45341.9|45321.9|45332.9|45312.9|45341.9|45321.9|45332.9|45312.9|6
1644416910000|2022-02-09 14:28:30|45332.4|45312.4|45331.9|45311.9|45332.4|45312.4|45331.9|45311.9|5
1644416920000|2022-02-09 14:28:40|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|6
1644416930000|2022-02-09 14:28:50|45334.4|45314.4|45334.9|45314.9|45334.9|45314.9|45332.4|45312.4|7
1644416940000|2022-02-09 14:29:00|45335.4|45315.4|45337.9|45317.9|45337.9|45317.9|45335.4|45315.4|0
1644416950000|2022-02-09 14:29:10|||||||||5
1644416960000|2022-02-09 14:29:20|45342.4|45322.4|45352.4|45332.4|45352.4|45332.4|45342.4|45322.4|10
1644416970000|2022-02-09 14:29:30|45354.9|45334.9|45352.4|45332.4|45357.4|45337.4|45352.4|45332.4|8
1644416980000|2022-02-09 14:29:40|45352.9|45332.9|45352.4|45332.4|45352.9|45332.9|45352.4|45332.4|4
1644416990000|2022-02-09 14:29:50|45357.4|45337.4|45352.4|45332.4|45357.4|45337.4|45352.4|45332.4|8
1644417000000|2022-02-09 14:30:00|45352.9|45332.9|45370.9|45350.9|45371.4|45351.4|45352.9|45332.9|20
1644417010000|2022-02-09 14:30:10|45375.4|45355.4|45379.9|45359.9|45382.4|45362.4|45375.4|45355.4|18
1644417020000|2022-02-09 14:30:20|45377.4|45357.4|45380.4|45360.4|45380.4|45360.4|45372.4|45352.4|30
1644417030000|2022-02-09 14:30:30|45379.9|45359.9|45380.4|45360.4|45380.4|45360.4|45375.4|45355.4|21
1644417040000|2022-02-09 14:30:40|45382.4|45362.4|45382.4|45362.4|45382.9|45362.9|45382.4|45362.4|22
1644417050000|2022-02-09 14:30:50|45382.9|45362.9|45372.4|45352.4|45382.9|45362.9|45369.9|45349.9|21
1644417060000|2022-02-09 14:31:00|45371.9|45351.9|45367.4|45347.4|45371.9|45351.9|45362.4|45342.4|8
1644417070000|2022-02-09 14:31:10|45367.9|45347.9|45347.4|45327.4|45367.9|45347.9|45347.4|45327.4|29
1644417080000|2022-02-09 14:31:20|45346.9|45326.9|45342.4|45322.4|45346.9|45326.9|45337.4|45317.4|11
1644417090000|2022-02-09 14:31:30|45344.9|45324.9|45342.4|45322.4|45347.4|45327.4|45342.4|45322.4|11
1644417100000|2022-02-09 14:31:40|45339.9|45319.9|45342.4|45322.4|45342.4|45322.4|45337.4|45317.4|21
1644417110000|2022-02-09 14:31:50|45346.9|45326.9|45353.4|45333.4|45353.4|45333.4|45342.4|45322.4|13
1644417120000|2022-02-09 14:32:00|45355.9|45335.9|45372.4|45352.4|45372.9|45352.9|45355.9|45335.9|25
1644417130000|2022-02-09 14:32:10|45369.9|45349.9|45361.9|45341.9|45369.9|45349.9|45361.9|45341.9|10
1644417140000|2022-02-09 14:32:20|45362.4|45342.4|45362.9|45342.9|45362.9|45342.9|45362.4|45342.4|0
1644417150000|2022-02-09 14:32:30|45366.9|45346.9|45367.9|45347.9|45367.9|45347.9|45366.9|45346.9|10
1644417160000|2022-02-09 14:32:40|45367.4|45347.4|45367.9|45347.9|45370.4|45350.4|45365.4|45345.4|9
1644417170000|2022-02-09 14:32:50|45367.4|45347.4|45357.9|45337.9|45370.4|45350.4|45357.9|45337.9|6
1644417180000|2022-02-09 14:33:00|45358.4|45338.4|45373.4|45353.4|45373.4|45353.4|45358.4|45338.4|18
1644417190000|2022-02-09 14:33:10|45373.9|45353.9|45380.4|45360.4|45383.4|45363.4|45373.4|45353.4|12
1644417200000|2022-02-09 14:33:20|45378.4|45358.4|45380.4|45360.4|45382.9|45362.9|45378.4|45358.4|8
1644417210000|2022-02-09 14:33:30|45382.4|45362.4|45382.9|45362.9|45382.9|45362.9|45380.4|45360.4|10
1644417220000|2022-02-09 14:33:40|45382.4|45362.4|45379.9|45359.9|45382.9|45362.9|45379.9|45359.9|7
1644417230000|2022-02-09 14:33:50|45380.4|45360.4|45367.4|45347.4|45380.4|45360.4|45365.4|45345.4|23
1644417240000|2022-02-09 14:34:00|45369.4|45349.4|45369.9|45349.9|45372.9|45352.9|45367.4|45347.4|9
1644417250000|2022-02-09 14:34:10|45371.9|45351.9|45356.9|45336.9|45372.4|45352.4|45352.9|45332.9|16
1644417260000|2022-02-09 14:34:20|45354.9|45334.9|45350.4|45330.4|45357.4|45337.4|45350.4|45330.4|6
1644417270000|2022-02-09 14:34:30|45352.4|45332.4|45349.4|45329.4|45354.4|45334.4|45346.9|45326.9|12
1644417280000|2022-02-09 14:34:40|45347.4|45327.4|45357.4|45337.4|45357.4|45337.4|45344.9|45324.9|12
1644417290000|2022-02-09 14:34:50|45356.9|45336.9|45356.9|45336.9|45357.4|45337.4|45352.9|45332.9|8
1644417300000|2022-02-09 14:35:00|45356.5|45336.5|45356.9|45336.9|45361.9|45341.9|45356.5|45336.5|12
1644417310000|2022-02-09 14:35:10|45359.4|45339.4|45356.9|45336.9|45361.5|45341.5|45356.5|45336.5|7
1644417320000|2022-02-09 14:35:20|45356.5|45336.5|45363.5|45343.5|45363.5|45343.5|45356.5|45336.5|11
1644417330000|2022-02-09 14:35:30|45361.5|45341.5|45363.5|45343.5|45366.5|45346.5|45361|45341|10
1644417340000|2022-02-09 14:35:40|45361.5|45341.5|45359.4|45339.4|45364|45344|45356.9|45336.9|8
1644417350000|2022-02-09 14:35:50|45361.5|45341.5|45364|45344|45371.9|45351.9|45359.4|45339.4|14
1644417360000|2022-02-09 14:36:00|45361.9|45341.9|45321.9|45301.9|45361.9|45341.9|45321.9|45301.9|33
1644417370000|2022-02-09 14:36:10|45321.5|45301.5|45329|45309|45329|45309|45316.9|45296.9|15
1644417380000|2022-02-09 14:36:20|45331.5|45311.5|45346.9|45326.9|45351.5|45331.5|45331.5|45311.5|4
1644417390000|2022-02-09 14:36:30|45346.5|45326.5|45346.9|45326.9|45351.5|45331.5|45346.5|45326.5|7
1644417400000|2022-02-09 14:36:40|45349.4|45329.4|45341.5|45321.5|45349.4|45329.4|45341.5|45321.5|15
1644417410000|2022-02-09 14:36:50|45341.9|45321.9|45351.5|45331.5|45351.5|45331.5|45341.5|45321.5|7
1644417420000|2022-02-09 14:37:00|45349.4|45329.4|45351.9|45331.9|45351.9|45331.9|45349.4|45329.4|1
1644417430000|2022-02-09 14:37:10|45354|45334|45356.5|45336.5|45356.5|45336.5|45351.5|45331.5|7
1644417440000|2022-02-09 14:37:20|45356|45336|45356.5|45336.5|45359|45339|45354|45334|11
1644417450000|2022-02-09 14:37:30|45356.9|45336.9|45359|45339|45359|45339|45356.9|45336.9|9
1644417460000|2022-02-09 14:37:40|45356.9|45336.9|45356.5|45336.5|45356.9|45336.9|45356.5|45336.5|1
1644417470000|2022-02-09 14:37:50|45356.9|45336.9|45359|45339|45359.4|45339.4|45356.5|45336.5|8
1644417480000|2022-02-09 14:38:00|45359.4|45339.4|45366.5|45346.5|45371.9|45351.9|45359.4|45339.4|12
1644417490000|2022-02-09 14:38:10|45366.9|45346.9|45371.5|45351.5|45371.5|45351.5|45366.5|45346.5|5
1644417500000|2022-02-09 14:38:20|45371.9|45351.9|45371.9|45351.9|45372.4|45352.4|45371.5|45351.5|6
1644417510000|2022-02-09 14:38:30|45371.5|45351.5|45371.5|45351.5|45371.9|45351.9|45369.4|45349.4|7
1644417520000|2022-02-09 14:38:40|45369.4|45349.4|45369|45349|45371.5|45351.5|45366.9|45346.9|7
1644417530000|2022-02-09 14:38:50|45371|45351|45371.9|45351.9|45374.4|45354.4|45366.9|45346.9|5
1644417540000|2022-02-09 14:39:00|45372.4|45352.4|45374.4|45354.4|45376.9|45356.9|45372.4|45352.4|4
1644417550000|2022-02-09 14:39:10|45376.5|45356.5|45374.4|45354.4|45376.9|45356.9|45372.4|45352.4|7
1644417560000|2022-02-09 14:39:20|45374|45354|45376.9|45356.9|45376.9|45356.9|45374|45354|7
1644417570000|2022-02-09 14:39:30|45376.5|45356.5|45376.9|45356.9|45376.9|45356.9|45374.4|45354.4|11
1644417580000|2022-02-09 14:39:40|45377.4|45357.4|45379.9|45359.9|45379.9|45359.9|45376.9|45356.9|11
1644417590000|2022-02-09 14:39:50|45382.4|45362.4|45381.9|45361.9|45384.4|45364.4|45381.9|45361.9|14
1644417600000|2022-02-09 14:40:00|45382.4|45362.4|45384.4|45364.4|45384.4|45364.4|45381.5|45361.5|14
1644417610000|2022-02-09 14:40:10|45381.9|45361.9|45386.5|45366.5|45386.9|45366.9|45381.9|45361.9|19
1644417620000|2022-02-09 14:40:20|45386.9|45366.9|45386.9|45366.9|45389.4|45369.4|45386.5|45366.5|65
1644417630000|2022-02-09 14:40:30|45386.5|45366.5|45389.4|45369.4|45389.4|45369.4|45386.5|45366.5|7
1644417640000|2022-02-09 14:40:40|45389|45369|45384.4|45364.4|45389.4|45369.4|45383.5|45363.5|21
1644417650000|2022-02-09 14:40:50|45384|45364|45389.4|45369.4|45389.4|45369.4|45384|45364|19
1644417660000|2022-02-09 14:41:00|45390.4|45370.4|45392.4|45372.4|45392.4|45372.4|45389.4|45369.4|22
1644417670000|2022-02-09 14:41:10|45390.4|45370.4|45392.9|45372.9|45392.9|45372.9|45390.4|45370.4|47
1644417680000|2022-02-09 14:41:20|45392.4|45372.4|45392.4|45372.4|45394|45374|45391.9|45371.9|15
1644417690000|2022-02-09 14:41:30|45394.4|45374.4|45394.4|45374.4|45394.9|45374.9|45394.4|45374.4|9
1644417700000|2022-02-09 14:41:40|45394.9|45374.9|45394.9|45374.9|45394.9|45374.9|45394.4|45374.4|7
1644417710000|2022-02-09 14:41:50|||||||||10
1644417720000|2022-02-09 14:42:00|45394.4|45374.4|45394.4|45374.4|45394.9|45374.9|45394.4|45374.4|18
1644417730000|2022-02-09 14:42:10|||||||||2
1644417740000|2022-02-09 14:42:20|45395.4|45375.4|45395.4|45375.4|45395.4|45375.4|45395.4|45375.4|7
1644417750000|2022-02-09 14:42:30|45394.4|45374.4|45395.4|45375.4|45395.4|45375.4|45394.4|45374.4|9
1644417760000|2022-02-09 14:42:40|45394.9|45374.9|45394.4|45374.4|45394.9|45374.9|45394.4|45374.4|14
1644417770000|2022-02-09 14:42:50|45388.5|45368.5|45381.5|45361.5|45388.5|45368.5|45379|45359|63
1644417780000|2022-02-09 14:43:00|45381|45361|45376.5|45356.5|45381.5|45361.5|45374|45354|14
1644417790000|2022-02-09 14:43:10|45376|45356|45376.5|45356.5|45376.5|45356.5|45374|45354|4
1644417800000|2022-02-09 14:43:20|45379.4|45359.4|45381.5|45361.5|45381.5|45361.5|45379.4|45359.4|8
1644417810000|2022-02-09 14:43:30|45383.5|45363.5|45386.5|45366.5|45386.5|45366.5|45381.5|45361.5|14
1644417820000|2022-02-09 14:43:40|45384.4|45364.4|45394.4|45374.4|45394.4|45374.4|45384.4|45364.4|21
1644417830000|2022-02-09 14:43:50|45392.4|45372.4|45386.9|45366.9|45394.4|45374.4|45386.9|45366.9|12
1644417840000|2022-02-09 14:44:00|45387.4|45367.4|45389.4|45369.4|45389.4|45369.4|45384.9|45364.9|13
1644417850000|2022-02-09 14:44:10|45389.9|45369.9|45390.4|45370.4|45390.4|45370.4|45389.4|45369.4|13
1644417860000|2022-02-09 14:44:20|45389.9|45369.9|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|8
1644417870000|2022-02-09 14:44:30|45391.5|45371.5|45394.4|45374.4|45394.9|45374.9|45389.4|45369.4|22
1644417880000|2022-02-09 14:44:40|45394.9|45374.9|45389|45369|45394.9|45374.9|45389|45369|9
1644417890000|2022-02-09 14:44:50|45388.5|45368.5|45386.5|45366.5|45388.5|45368.5|45384.4|45364.4|7
1644417900000|2022-02-09 14:45:00|45384.4|45364.4|45389.4|45369.4|45389.4|45369.4|45384.4|45364.4|37
1644417910000|2022-02-09 14:45:10|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|45386.5|45366.5|21
1644417920000|2022-02-09 14:45:20|45392.9|45372.9|45393.4|45373.4|45393.4|45373.4|45392.4|45372.4|17
1644417930000|2022-02-09 14:45:30|45392.4|45372.4|45393.4|45373.4|45393.4|45373.4|45392.4|45372.4|25
1644417940000|2022-02-09 14:45:40|45392.9|45372.9|45394.9|45374.9|45395.4|45375.4|45392.4|45372.4|40
1644417950000|2022-02-09 14:45:50|45394.4|45374.4|45394.4|45374.4|45395.4|45375.4|45394.4|45374.4|14
1644417960000|2022-02-09 14:46:00|45394.9|45374.9|45395.4|45375.4|45395.4|45375.4|45394.9|45374.9|9
1644417970000|2022-02-09 14:46:10|||||||||3
1644417980000|2022-02-09 14:46:20|45394.4|45374.4|45394|45374|45396.5|45376.5|45391.9|45371.9|45
1644417990000|2022-02-09 14:46:30|45393.5|45373.5|45397.4|45377.4|45397.4|45377.4|45393.5|45373.5|19
1644418000000|2022-02-09 14:46:40|45399.4|45379.4|45399.4|45379.4|45401.5|45381.5|45396.9|45376.9|34
1644418010000|2022-02-09 14:46:50|45401.9|45381.9|45401.9|45381.9|45401.9|45381.9|45399.4|45379.4|10
1644418020000|2022-02-09 14:47:00|45401.5|45381.5|45401.9|45381.9|45404.4|45384.4|45401.5|45381.5|9
1644418030000|2022-02-09 14:47:10|45401.5|45381.5|45399.4|45379.4|45401.5|45381.5|45399.4|45379.4|13
1644418040000|2022-02-09 14:47:20|45396.5|45376.5|45399.4|45379.4|45399.4|45379.4|45396.5|45376.5|25
1644418050000|2022-02-09 14:47:30|45396.9|45376.9|45401.9|45381.9|45404.4|45384.4|45396.9|45376.9|18
1644418060000|2022-02-09 14:47:40|45401.5|45381.5|45401.5|45381.5|45401.9|45381.9|45399.4|45379.4|22
1644418070000|2022-02-09 14:47:50|45401.9|45381.9|45404.4|45384.4|45404.4|45384.4|45401.5|45381.5|6
1644418080000|2022-02-09 14:48:00|45404|45384|45399.4|45379.4|45404|45384|45399.4|45379.4|4
1644418090000|2022-02-09 14:48:10|45401.5|45381.5|45394|45374|45404|45384|45391.9|45371.9|12
1644418100000|2022-02-09 14:48:20|45391.9|45371.9|45391.9|45371.9|45394.4|45374.4|45391.5|45371.5|11
1644418110000|2022-02-09 14:48:30|45394|45374|45391.9|45371.9|45394.4|45374.4|45391.9|45371.9|2
1644418120000|2022-02-09 14:48:40|45391.5|45371.5|45378.5|45358.5|45391.5|45371.5|45378.5|45358.5|18
1644418130000|2022-02-09 14:48:50|45379|45359|45386.5|45366.5|45386.5|45366.5|45376.9|45356.9|11
1644418140000|2022-02-09 14:49:00|45389|45369|45396.5|45376.5|45399|45379|45389|45369|14
1644418150000|2022-02-09 14:49:10|45399|45379|45396.9|45376.9|45401|45381|45396.9|45376.9|7
1644418160000|2022-02-09 14:49:20|45399|45379|45394.4|45374.4|45401.5|45381.5|45394.4|45374.4|7
1644418170000|2022-02-09 14:49:30|45395.5|45375.5|45389.4|45369.4|45395.5|45375.5|45389.4|45369.4|18
1644418180000|2022-02-09 14:49:40|45391.5|45371.5|45389.4|45369.4|45391.5|45371.5|45389.4|45369.4|2
1644418190000|2022-02-09 14:49:50|45391.5|45371.5|45391.5|45371.5|45391.9|45371.9|45389.4|45369.4|9
1644418200000|2022-02-09 14:50:00|45389.4|45369.4|45389|45369|45391.5|45371.5|45388.5|45368.5|9
1644418210000|2022-02-09 14:50:10|45388.5|45368.5|45383.5|45363.5|45388.5|45368.5|45383|45363|6
1644418220000|2022-02-09 14:50:20|45383|45363|45376|45356|45383|45363|45376|45356|9
1644418230000|2022-02-09 14:50:30|45375.5|45355.5|45371.5|45351.5|45376.5|45356.5|45371.5|45351.5|12
1644418240000|2022-02-09 14:50:40|45371|45351|45371.5|45351.5|45371.5|45351.5|45369|45349|17
1644418250000|2022-02-09 14:50:50|45368.5|45348.5|45373.5|45353.5|45375.5|45355.5|45368.5|45348.5|5
1644418260000|2022-02-09 14:51:00|45375.5|45355.5|45369|45349|45376|45356|45369|45349|15
1644418270000|2022-02-09 14:51:10|45371|45351|45374.4|45354.4|45374.4|45354.4|45369|45349|6
1644418280000|2022-02-09 14:51:20|45374.9|45354.9|45377.4|45357.4|45379.4|45359.4|45374.4|45354.4|5
1644418290000|2022-02-09 14:51:30|45379.4|45359.4|45381.9|45361.9|45381.9|45361.9|45376.9|45356.9|5
1644418300000|2022-02-09 14:51:40|45381.5|45361.5|45381.5|45361.5|45384.4|45364.4|45381.5|45361.5|9
1644418310000|2022-02-09 14:51:50|45376.9|45356.9|45371.5|45351.5|45376.9|45356.9|45371|45351|13
1644418320000|2022-02-09 14:52:00|45369.4|45349.4|45371.5|45351.5|45374|45354|45369.4|45349.4|5
1644418330000|2022-02-09 14:52:10|45369.4|45349.4|45366|45346|45369.4|45349.4|45364|45344|15
1644418340000|2022-02-09 14:52:20|45364|45344|45361|45341|45364|45344|45358|45338|11
1644418350000|2022-02-09 14:52:30|45361.5|45341.5|45361.5|45341.5|45364.4|45344.4|45361.5|45341.5|13
1644418360000|2022-02-09 14:52:40|45361|45341|45356.5|45336.5|45361.5|45341.5|45356.5|45336.5|5
1644418370000|2022-02-09 14:52:50|45356.9|45336.9|45359|45339|45359|45339|45356|45336|5
1644418380000|2022-02-09 14:53:00|45356.9|45336.9|45359|45339|45359|45339|45356.5|45336.5|7
1644418390000|2022-02-09 14:53:10|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|45354|45334|15
1644418400000|2022-02-09 14:53:20|45359|45339|45361.9|45341.9|45361.9|45341.9|45356|45336|12
1644418410000|2022-02-09 14:53:30|||||||||3
1644418420000|2022-02-09 14:53:40|45364|45344|45369|45349|45369|45349|45364|45344|6
1644418430000|2022-02-09 14:53:50|45375.5|45355.5|45376|45356|45378.5|45358.5|45375.5|45355.5|13
1644418440000|2022-02-09 14:54:00|45376.5|45356.5|45386.5|45366.5|45386.5|45366.5|45376.5|45356.5|13
1644418450000|2022-02-09 14:54:10|45384.4|45364.4|45386.5|45366.5|45389.4|45369.4|45384.4|45364.4|7
1644418460000|2022-02-09 14:54:20|45386.9|45366.9|45386.9|45366.9|45386.9|45366.9|45386.5|45366.5|8
1644418470000|2022-02-09 14:54:30|45386.5|45366.5|45384|45364|45386.9|45366.9|45384|45364|2
1644418480000|2022-02-09 14:54:40|45386.5|45366.5|45381.5|45361.5|45386.5|45366.5|45381.5|45361.5|10
1644418490000|2022-02-09 14:54:50|45381|45361|45376.9|45356.9|45381|45361|45376.9|45356.9|1
1644418500000|2022-02-09 14:55:00|45376.5|45356.5|45381.5|45361.5|45381.5|45361.5|45376.5|45356.5|12
1644418510000|2022-02-09 14:55:10|45383.5|45363.5|45381.5|45361.5|45384|45364|45379|45359|9
1644418520000|2022-02-09 14:55:20|45384|45364|45386.9|45366.9|45388.5|45368.5|45381.9|45361.9|15
1644418530000|2022-02-09 14:55:30|45386.5|45366.5|45389.4|45369.4|45389.4|45369.4|45386.5|45366.5|15
1644418540000|2022-02-09 14:55:40|45387.4|45367.4|45391.5|45371.5|45393.5|45373.5|45387.4|45367.4|30
1644418550000|2022-02-09 14:55:50|45393.5|45373.5|45389.4|45369.4|45396|45376|45389.4|45369.4|14
1644418560000|2022-02-09 14:56:00|45391.9|45371.9|45386|45366|45391.9|45371.9|45386|45366|24
1644418570000|2022-02-09 14:56:10|45386.5|45366.5|45386|45366|45388.5|45368.5|45386|45366|4
1644418580000|2022-02-09 14:56:20|45388|45368|45384|45364|45388.5|45368.5|45384|45364|2
1644418590000|2022-02-09 14:56:30|45381.9|45361.9|45381.5|45361.5|45384|45364|45381.5|45361.5|4
1644418600000|2022-02-09 14:56:40|45381.9|45361.9|45386.5|45366.5|45386.5|45366.5|45381.9|45361.9|5
1644418610000|2022-02-09 14:56:50|45386.9|45366.9|45386.5|45366.5|45386.9|45366.9|45386.5|45366.5|5
1644418620000|2022-02-09 14:57:00|45384.4|45364.4|45379|45359|45386.9|45366.9|45379|45359|19
1644418630000|2022-02-09 14:57:10|45381|45361|45381.5|45361.5|45381.5|45361.5|45379|45359|3
1644418640000|2022-02-09 14:57:20|||||||||15
1644418650000|2022-02-09 14:57:30|45381|45361|45379.4|45359.4|45381.5|45361.5|45376.5|45356.5|5
1644418660000|2022-02-09 14:57:40|45379|45359|45374.4|45354.4|45381.5|45361.5|45374.4|45354.4|14
1644418670000|2022-02-09 14:57:50|45372.4|45352.4|45378.5|45358.5|45380.5|45360.5|45369|45349|18
1644418680000|2022-02-09 14:58:00|45376.5|45356.5|45374|45354|45376.5|45356.5|45371.5|45351.5|11
1644418690000|2022-02-09 14:58:10|45376.5|45356.5|45376.9|45356.9|45379.4|45359.4|45376.5|45356.5|12
1644418700000|2022-02-09 14:58:20|45379|45359|45376.9|45356.9|45381|45361|45376.5|45356.5|6
1644418710000|2022-02-09 14:58:30|45377.4|45357.4|45381.9|45361.9|45383.5|45363.5|45377.4|45357.4|8
1644418720000|2022-02-09 14:58:40|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45381.9|45361.9|8
1644418730000|2022-02-09 14:58:50|45386.9|45366.9|45386.5|45366.5|45386.9|45366.9|45386.5|45366.5|15
1644418740000|2022-02-09 14:59:00|45384.4|45364.4|45396.9|45376.9|45396.9|45376.9|45384.4|45364.4|24
1644418750000|2022-02-09 14:59:10|45396.5|45376.5|45391.5|45371.5|45396.9|45376.9|45391.5|45371.5|35
1644418760000|2022-02-09 14:59:20|45391.9|45371.9|45394.4|45374.4|45394.4|45374.4|45391.5|45371.5|35
1644418770000|2022-02-09 14:59:30|45394.9|45374.9|45394.4|45374.4|45394.9|45374.9|45394.4|45374.4|14
1644418780000|2022-02-09 14:59:40|45394|45374|45395.4|45375.4|45395.4|45375.4|45389.4|45369.4|16
1644418790000|2022-02-09 14:59:50|45394.9|45374.9|45391.9|45371.9|45394.9|45374.9|45386.9|45366.9|67
1644418800000|2022-02-09 15:00:00|45394|45374|45401|45381|45401|45381|45394|45374|45
1644418810000|2022-02-09 15:00:10|45403|45383|45404.4|45384.4|45409.4|45389.4|45403|45383|17
1644418820000|2022-02-09 15:00:20|45409.4|45389.4|45406.5|45386.5|45409.4|45389.4|45401.5|45381.5|33
1644418830000|2022-02-09 15:00:30|45406|45386|45436.5|45416.5|45436.5|45416.5|45401.9|45381.9|98
1644418840000|2022-02-09 15:00:40|45436|45416|45434|45414|45436|45416|45434|45414|18
1644418850000|2022-02-09 15:00:50|45436|45416|45440.4|45420.4|45452.4|45432.4|45426.5|45406.5|188
1644418860000|2022-02-09 15:01:00|45444.4|45424.4|45444.4|45424.4|45447.9|45427.9|45440.4|45420.4|43
1644418870000|2022-02-09 15:01:10|45444.9|45424.9|45436.9|45416.9|45444.9|45424.9|45436.5|45416.5|32
1644418880000|2022-02-09 15:01:20|45436.5|45416.5|45437.4|45417.4|45439.9|45419.9|45432.4|45412.4|26
1644418890000|2022-02-09 15:01:30|45437.9|45417.9|45445.4|45425.4|45445.9|45425.9|45437.9|45417.9|31
1644418900000|2022-02-09 15:01:40|45444.9|45424.9|45445.4|45425.4|45445.4|45425.4|45442.9|45422.9|4
1644418910000|2022-02-09 15:01:50|45447.4|45427.4|45447.4|45427.4|45449.9|45429.9|45447.4|45427.4|18
1644418920000|2022-02-09 15:02:00|45447.9|45427.9|45461.4|45441.4|45461.4|45441.4|45447.4|45427.4|35
1644418930000|2022-02-09 15:02:10|45467.9|45447.9|45460.4|45440.4|45475.4|45455.4|45460.4|45440.4|49
1644418940000|2022-02-09 15:02:20|45458.4|45438.4|45457.4|45437.4|45460.4|45440.4|45454.9|45434.9|12
1644418950000|2022-02-09 15:02:30|45452.9|45432.9|45452.9|45432.9|45454.9|45434.9|45452.4|45432.4|13
1644418960000|2022-02-09 15:02:40|45450.4|45430.4|45452.4|45432.4|45452.4|45432.4|45449.9|45429.9|19
1644418970000|2022-02-09 15:02:50|45452.9|45432.9|45459.9|45439.9|45467.4|45447.4|45452.9|45432.9|15
1644418980000|2022-02-09 15:03:00|45459.4|45439.4|45457.9|45437.9|45459.9|45439.9|45455.4|45435.4|7
1644418990000|2022-02-09 15:03:10|45457.4|45437.4|45452.4|45432.4|45457.9|45437.9|45452.4|45432.4|29
1644419000000|2022-02-09 15:03:20|45450.4|45430.4|45450.4|45430.4|45452.4|45432.4|45450.4|45430.4|11
1644419010000|2022-02-09 15:03:30|45445.4|45425.4|45439.9|45419.9|45445.4|45425.4|45439.9|45419.9|18
1644419020000|2022-02-09 15:03:40|45440.4|45420.4|45429.4|45409.4|45440.4|45420.4|45429.4|45409.4|153
1644419030000|2022-02-09 15:03:50|||||||||6
1644419040000|2022-02-09 15:04:00|45431.4|45411.4|45431.4|45411.4|45433.9|45413.9|45431.4|45411.4|9
1644419050000|2022-02-09 15:04:10|45429.4|45409.4|45434.4|45414.4|45434.4|45414.4|45428.9|45408.9|30
1644419060000|2022-02-09 15:04:20|45433.9|45413.9|45438.9|45418.9|45438.9|45418.9|45433.9|45413.9|8
1644419070000|2022-02-09 15:04:30|45436.9|45416.9|45441.9|45421.9|45441.9|45421.9|45436.4|45416.4|7
1644419080000|2022-02-09 15:04:40|45441.4|45421.4|45446.4|45426.4|45446.4|45426.4|45441.4|45421.4|13
1644419090000|2022-02-09 15:04:50|45446.9|45426.9|45453.5|45433.5|45453.5|45433.5|45446.9|45426.9|8
1644419100000|2022-02-09 15:05:00|45451.4|45431.4|45455.5|45435.5|45456.4|45436.4|45451|45431|27
1644419110000|2022-02-09 15:05:10|45453.5|45433.5|45448.9|45428.9|45453.5|45433.5|45446|45426|4
1644419120000|2022-02-09 15:05:20|45446.9|45426.9|45451|45431|45451|45431|45446.4|45426.4|2
1644419130000|2022-02-09 15:05:30|45448.9|45428.9|45446.4|45426.4|45451|45431|45446.4|45426.4|11
1644419140000|2022-02-09 15:05:40|45444.4|45424.4|45436.9|45416.9|45444.4|45424.4|45436.9|45416.9|5
1644419150000|2022-02-09 15:05:50|45436.4|45416.4|45436.4|45416.4|45440.5|45420.5|45436|45416|11
1644419160000|2022-02-09 15:06:00|45436|45416|45441|45421|45441|45421|45436|45416|10
1644419170000|2022-02-09 15:06:10|45436.9|45416.9|45438.9|45418.9|45441|45421|45436.4|45416.4|5
1644419180000|2022-02-09 15:06:20|45436|45416|45436|45416|45436.4|45416.4|45436|45416|10
1644419190000|2022-02-09 15:06:30|45435.5|45415.5|45433.9|45413.9|45436|45416|45433.5|45413.5|9
1644419200000|2022-02-09 15:06:40|45436.4|45416.4|45433.5|45413.5|45436.4|45416.4|45433.5|45413.5|5
1644419210000|2022-02-09 15:06:50|45435.5|45415.5|45439.4|45419.4|45439.9|45419.9|45435.5|45415.5|9
1644419220000|2022-02-09 15:07:00|45441.9|45421.9|45444.4|45424.4|45444.4|45424.4|45439.9|45419.9|9
1644419230000|2022-02-09 15:07:10|45444.9|45424.9|45451.4|45431.4|45451.4|45431.4|45444.9|45424.9|14
1644419240000|2022-02-09 15:07:20|45449.4|45429.4|45451.4|45431.4|45451.4|45431.4|45449.4|45429.4|2
1644419250000|2022-02-09 15:07:30|45451.9|45431.9|45453.9|45433.9|45453.9|45433.9|45451.4|45431.4|10
1644419260000|2022-02-09 15:07:40|||||||||5
1644419270000|2022-02-09 15:07:50|45453.5|45433.5|45451.4|45431.4|45453.5|45433.5|45451.4|45431.4|6
1644419280000|2022-02-09 15:08:00|45451.9|45431.9|45454.4|45434.4|45456.4|45436.4|45449.4|45429.4|4
1644419290000|2022-02-09 15:08:10|45456.4|45436.4|45456.4|45436.4|45456.4|45436.4|45454.4|45434.4|11
1644419300000|2022-02-09 15:08:20|45454.4|45434.4|45451.4|45431.4|45456.4|45436.4|45451.4|45431.4|7
1644419310000|2022-02-09 15:08:30|45456.4|45436.4|45449.4|45429.4|45456.4|45436.4|45449.4|45429.4|16
1644419320000|2022-02-09 15:08:40|45451.4|45431.4|45449.4|45429.4|45451.4|45431.4|45449.4|45429.4|7
1644419330000|2022-02-09 15:08:50|45451.4|45431.4|45449.4|45429.4|45451.4|45431.4|45449.4|45429.4|28
1644419340000|2022-02-09 15:09:00|45451.4|45431.4|45449.4|45429.4|45451.4|45431.4|45449.4|45429.4|2
1644419350000|2022-02-09 15:09:10|45451.4|45431.4|45456.4|45436.4|45456.4|45436.4|45451.4|45431.4|4
1644419360000|2022-02-09 15:09:20|45466.4|45446.4|45472.9|45452.9|45472.9|45452.9|45466.4|45446.4|17
1644419370000|2022-02-09 15:09:30|45472.4|45452.4|45459.4|45439.4|45472.4|45452.4|45459.4|45439.4|13
1644419380000|2022-02-09 15:09:40|45456.4|45436.4|45461.4|45441.4|45461.9|45441.9|45456.4|45436.4|13
1644419390000|2022-02-09 15:09:50|45459.4|45439.4|45449.4|45429.4|45461.4|45441.4|45449.4|45429.4|24
1644419400000|2022-02-09 15:10:00|45451.4|45431.4|45449.4|45429.4|45451.4|45431.4|45449.4|45429.4|16
1644419410000|2022-02-09 15:10:10|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45449.4|45429.4|8
1644419420000|2022-02-09 15:10:20|45451.9|45431.9|45449.4|45429.4|45453.9|45433.9|45449.4|45429.4|9
1644419430000|2022-02-09 15:10:30|||||||||10
1644419440000|2022-02-09 15:10:40|45456.9|45436.9|45456.4|45436.4|45457.4|45437.4|45454.4|45434.4|123
1644419450000|2022-02-09 15:10:50|45454.4|45434.4|45451.4|45431.4|45456.4|45436.4|45451.4|45431.4|10
1644419460000|2022-02-09 15:11:00|45448.9|45428.9|45453.9|45433.9|45453.9|45433.9|45448.9|45428.9|14
1644419470000|2022-02-09 15:11:10|45451.9|45431.9|45451.4|45431.4|45454.4|45434.4|45451.4|45431.4|7
1644419480000|2022-02-09 15:11:20|45451.9|45431.9|45451.4|45431.4|45451.9|45431.9|45451.4|45431.4|6
1644419490000|2022-02-09 15:11:30|45446.9|45426.9|45446.4|45426.4|45446.9|45426.9|45446.4|45426.4|7
1644419500000|2022-02-09 15:11:40|45444.4|45424.4|45429.4|45409.4|45444.4|45424.4|45428.9|45408.9|21
1644419510000|2022-02-09 15:11:50|45428.9|45408.9|45421.4|45401.4|45428.9|45408.9|45421.4|45401.4|15
1644419520000|2022-02-09 15:12:00|45421.9|45401.9|45413.5|45393.5|45423.9|45403.9|45411.4|45391.4|17
1644419530000|2022-02-09 15:12:10|45413.9|45393.9|45416.4|45396.4|45416.4|45396.4|45413.9|45393.9|4
1644419540000|2022-02-09 15:12:20|45416|45396|45398.9|45378.9|45416|45396|45396.9|45376.9|47
1644419550000|2022-02-09 15:12:30|45396.9|45376.9|45398.5|45378.5|45401.4|45381.4|45396.9|45376.9|12
1644419560000|2022-02-09 15:12:40|45401|45381|45401.4|45381.4|45401.4|45381.4|45401|45381|6
1644419570000|2022-02-09 15:12:50|45398.9|45378.9|45403.5|45383.5|45403.5|45383.5|45398.5|45378.5|10
1644419580000|2022-02-09 15:13:00|45398.5|45378.5|45383.9|45363.9|45398.5|45378.5|45383.9|45363.9|28
1644419590000|2022-02-09 15:13:10|45381.9|45361.9|45378.9|45358.9|45381.9|45361.9|45376.9|45356.9|10
1644419600000|2022-02-09 15:13:20|45378.5|45358.5|45378.9|45358.9|45381.9|45361.9|45376.9|45356.9|15
1644419610000|2022-02-09 15:13:30|45379.4|45359.4|45386|45366|45386|45366|45379.4|45359.4|6
1644419620000|2022-02-09 15:13:40|45383.9|45363.9|45378.9|45358.9|45383.9|45363.9|45378.9|45358.9|20
1644419630000|2022-02-09 15:13:50|45376.9|45356.9|45378.9|45358.9|45383.5|45363.5|45376.9|45356.9|3
1644419640000|2022-02-09 15:14:00|45378.5|45358.5|45381|45361|45383.5|45363.5|45378.5|45358.5|10
1644419650000|2022-02-09 15:14:10|45381.4|45361.4|45366.4|45346.4|45381.4|45361.4|45366.4|45346.4|20
1644419660000|2022-02-09 15:14:20|45366|45346|45371|45351|45371|45351|45366|45346|7
1644419670000|2022-02-09 15:14:30|45368.5|45348.5|45366.4|45346.4|45371.4|45351.4|45362.4|45342.4|31
1644419680000|2022-02-09 15:14:40|45366|45346|45366.4|45346.4|45366.4|45346.4|45366|45346|11
1644419690000|2022-02-09 15:14:50|45366|45346|45363.5|45343.5|45366.4|45346.4|45363.5|45343.5|16
1644419700000|2022-02-09 15:15:00|45364.4|45344.4|45376.4|45356.4|45376.4|45356.4|45364.4|45344.4|26
1644419710000|2022-02-09 15:15:10|45371.9|45351.9|45371.4|45351.4|45371.9|45351.9|45364.4|45344.4|12
1644419720000|2022-02-09 15:15:20|45371.9|45351.9|45376.9|45356.9|45376.9|45356.9|45371.9|45351.9|25
1644419730000|2022-02-09 15:15:30|45377.4|45357.4|45383.9|45363.9|45383.9|45363.9|45376.4|45356.4|4
1644419740000|2022-02-09 15:15:40|45384.4|45364.4|45371.4|45351.4|45386.4|45366.4|45366.4|45346.4|34
1644419750000|2022-02-09 15:15:50|45371.9|45351.9|45376.4|45356.4|45376.4|45356.4|45371.4|45351.4|7
1644419760000|2022-02-09 15:16:00|45384.4|45364.4|45396.9|45376.9|45396.9|45376.9|45384.4|45364.4|11
1644419770000|2022-02-09 15:16:10|45399.4|45379.4|45394.4|45374.4|45399.4|45379.4|45391.9|45371.9|16
1644419780000|2022-02-09 15:16:20|45397.4|45377.4|45406.9|45386.9|45406.9|45386.9|45396.9|45376.9|14
1644419790000|2022-02-09 15:16:30|45406.4|45386.4|45407.4|45387.4|45409.4|45389.4|45406.4|45386.4|10
1644419800000|2022-02-09 15:16:40|45409.4|45389.4|45411.4|45391.4|45411.9|45391.9|45404.4|45384.4|36
1644419810000|2022-02-09 15:16:50|45409.4|45389.4|45409.4|45389.4|45411.4|45391.4|45409.4|45389.4|1
1644419820000|2022-02-09 15:17:00|45411.9|45391.9|45421.4|45401.4|45421.4|45401.4|45411.9|45391.9|24
1644419830000|2022-02-09 15:17:10|45421.9|45401.9|45436.4|45416.4|45436.4|45416.4|45421.9|45401.9|14
1644419840000|2022-02-09 15:17:20|45438.9|45418.9|45416.4|45396.4|45438.9|45418.9|45414.4|45394.4|34
1644419850000|2022-02-09 15:17:30|45416.9|45396.9|45416.4|45396.4|45419.4|45399.4|45416.4|45396.4|9
1644419860000|2022-02-09 15:17:40|45417.4|45397.4|45416.9|45396.9|45421.4|45401.4|45414.4|45394.4|7
1644419870000|2022-02-09 15:17:50|45421|45401|45416.9|45396.9|45421|45401|45416.9|45396.9|2
1644419880000|2022-02-09 15:18:00|45421.4|45401.4|45426.4|45406.4|45426.4|45406.4|45421.4|45401.4|51
1644419890000|2022-02-09 15:18:10|45429.4|45409.4|45439.4|45419.4|45439.4|45419.4|45429.4|45409.4|4
1644419900000|2022-02-09 15:18:20|45436.4|45416.4|45426.4|45406.4|45441.4|45421.4|45426.4|45406.4|33
1644419910000|2022-02-09 15:18:30|45426.9|45406.9|45426|45406|45431.9|45411.9|45426|45406|262
1644419920000|2022-02-09 15:18:40|45426.4|45406.4|45426.4|45406.4|45431|45411|45426.4|45406.4|11
1644419930000|2022-02-09 15:18:50|||||||||13
1644419940000|2022-02-09 15:19:00|45424.4|45404.4|45426|45406|45426.4|45406.4|45421.9|45401.9|4
1644419950000|2022-02-09 15:19:10|45423.9|45403.9|45421.4|45401.4|45426.4|45406.4|45421.4|45401.4|12
1644419960000|2022-02-09 15:19:20|45421|45401|45421|45401|45421.4|45401.4|45421|45401|11
1644419970000|2022-02-09 15:19:30|45421.4|45401.4|45406.4|45386.4|45421.4|45401.4|45406.4|45386.4|14
1644419980000|2022-02-09 15:19:40|45406|45386|45406|45386|45406.4|45386.4|45403.9|45383.9|1
1644419990000|2022-02-09 15:19:50|45406.4|45386.4|45408.9|45388.9|45411.4|45391.4|45406.4|45386.4|13
1644420000000|2022-02-09 15:20:00|45408.5|45388.5|45406|45386|45408.5|45388.5|45405.5|45385.5|7
1644420010000|2022-02-09 15:20:10|45401.4|45381.4|45391.4|45371.4|45406|45386|45391.4|45371.4|15
1644420020000|2022-02-09 15:20:20|45391|45371|45408.9|45388.9|45408.9|45388.9|45391|45371|20
1644420030000|2022-02-09 15:20:30|45408.5|45388.5|45413.5|45393.5|45416|45396|45408.5|45388.5|7
1644420040000|2022-02-09 15:20:40|45413.9|45393.9|45431|45411|45431|45411|45413.5|45393.5|12
1644420050000|2022-02-09 15:20:50|45428.9|45408.9|45436.4|45416.4|45436.4|45416.4|45426.4|45406.4|12
1644420060000|2022-02-09 15:21:00|45441.4|45421.4|45456.9|45436.9|45458.9|45438.9|45441.4|45421.4|23
1644420070000|2022-02-09 15:21:10|45458.9|45438.9|45448.9|45428.9|45458.9|45438.9|45448.9|45428.9|17
1644420080000|2022-02-09 15:21:20|45448.5|45428.5|45451.4|45431.4|45451.4|45431.4|45446.4|45426.4|8
1644420090000|2022-02-09 15:21:30|45453.5|45433.5|45462.4|45442.4|45462.4|45442.4|45451.4|45431.4|14
1644420100000|2022-02-09 15:21:40|45461.9|45441.9|45471.9|45451.9|45471.9|45451.9|45461.9|45441.9|15
1644420110000|2022-02-09 15:21:50|45477.4|45457.4|45474.4|45454.4|45479.9|45459.9|45474.4|45454.4|28
1644420120000|2022-02-09 15:22:00|45474.9|45454.9|45486.9|45466.9|45487.4|45467.4|45474.9|45454.9|35
1644420130000|2022-02-09 15:22:10|45486.4|45466.4|45485.4|45465.4|45486.9|45466.9|45484.4|45464.4|14
1644420140000|2022-02-09 15:22:20|45484.4|45464.4|45481.9|45461.9|45484.4|45464.4|45479.9|45459.9|14
1644420150000|2022-02-09 15:22:30|45479.9|45459.9|45478.9|45458.9|45481.9|45461.9|45478.9|45458.9|9
1644420160000|2022-02-09 15:22:40|45479.4|45459.4|45481.9|45461.9|45481.9|45461.9|45478.9|45458.9|8
1644420170000|2022-02-09 15:22:50|45483.9|45463.9|45481.4|45461.4|45484.4|45464.4|45481.4|45461.4|15
1644420180000|2022-02-09 15:23:00|45481.9|45461.9|45484.4|45464.4|45486.4|45466.4|45481.4|45461.4|8
1644420190000|2022-02-09 15:23:10|45481.9|45461.9|45486.4|45466.4|45486.4|45466.4|45481.9|45461.9|4
1644420200000|2022-02-09 15:23:20|45488.9|45468.9|45486.4|45466.4|45488.9|45468.9|45486.4|45466.4|27
1644420210000|2022-02-09 15:23:30|45494.4|45474.4|45512.4|45492.4|45522.4|45502.4|45494.4|45474.4|114
1644420220000|2022-02-09 15:23:40|45512.9|45492.9|45512.4|45492.4|45515.4|45495.4|45510.4|45490.4|26
1644420230000|2022-02-09 15:23:50|45512.9|45492.9|45515.4|45495.4|45515.4|45495.4|45512.4|45492.4|22
1644420240000|2022-02-09 15:24:00|45515.9|45495.9|45512.9|45492.9|45519.9|45499.9|45512.9|45492.9|23
1644420250000|2022-02-09 15:24:10|45512.4|45492.4|45509.4|45489.4|45512.4|45492.4|45509.4|45489.4|9
1644420260000|2022-02-09 15:24:20|45507.4|45487.4|45502.4|45482.4|45507.4|45487.4|45502.4|45482.4|17
1644420270000|2022-02-09 15:24:30|45501.9|45481.9|45497.4|45477.4|45501.9|45481.9|45497.4|45477.4|8
1644420280000|2022-02-09 15:24:40|45500.4|45480.4|45504.4|45484.4|45504.4|45484.4|45497.9|45477.9|31
1644420290000|2022-02-09 15:24:50|45504.9|45484.9|45499.9|45479.9|45505.4|45485.4|45499.9|45479.9|19
1644420360000|2022-02-09 15:26:00|45500.4|45480.4|45528.9|45508.9|45528.9|45508.9|45500.4|45480.4|497
1644420370000|2022-02-09 15:26:10|45528.4|45508.4|45525.4|45505.4|45528.9|45508.9|45523.4|45503.4|20
1644420380000|2022-02-09 15:26:20|45525.9|45505.9|45528.4|45508.4|45528.4|45508.4|45523.4|45503.4|8
1644420390000|2022-02-09 15:26:30|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45523.9|45503.9|2
1644420400000|2022-02-09 15:26:40|45528.4|45508.4|45526.4|45506.4|45528.4|45508.4|45521.4|45501.4|14
1644420410000|2022-02-09 15:26:50|45523.9|45503.9|45525.9|45505.9|45526.4|45506.4|45523.9|45503.9|8
1644420420000|2022-02-09 15:27:00|45526.4|45506.4|45523.4|45503.4|45528.4|45508.4|45523.4|45503.4|13
1644420430000|2022-02-09 15:27:10|45521.4|45501.4|45525.4|45505.4|45525.4|45505.4|45521.4|45501.4|8
1644420440000|2022-02-09 15:27:20|45523.4|45503.4|45525.4|45505.4|45525.9|45505.9|45523.4|45503.4|9
1644420450000|2022-02-09 15:27:30|45523.4|45503.4|45533.4|45513.4|45533.4|45513.4|45523.4|45503.4|28
1644420460000|2022-02-09 15:27:40|45531.4|45511.4|45533.4|45513.4|45533.4|45513.4|45528.9|45508.9|15
1644420470000|2022-02-09 15:27:50|45543.9|45523.9|45588.4|45568.4|45592.9|45572.9|45543.9|45523.9|101
1644420480000|2022-02-09 15:28:00|45588.9|45568.9|45588.4|45568.4|45593.9|45573.9|45576.4|45556.4|74
1644420490000|2022-02-09 15:28:10|45586.4|45566.4|45585.4|45565.4|45588.4|45568.4|45582.9|45562.9|34
1644420500000|2022-02-09 15:28:20|45583.4|45563.4|45581.4|45561.4|45583.4|45563.4|45578.4|45558.4|21
1644420510000|2022-02-09 15:28:30|45583.4|45563.4|45598.4|45578.4|45603.4|45583.4|45583.4|45563.4|33
1644420520000|2022-02-09 15:28:40|45593.9|45573.9|45613.4|45593.4|45613.4|45593.4|45593.9|45573.9|35
1644420530000|2022-02-09 15:28:50|45608.4|45588.4|45607.9|45587.9|45613.4|45593.4|45607.9|45587.9|24
1644420540000|2022-02-09 15:29:00|45607.4|45587.4|45608.4|45588.4|45613.9|45593.9|45605.4|45585.4|48
1644420550000|2022-02-09 15:29:10|45605.9|45585.9|45617.9|45597.9|45617.9|45597.9|45602.9|45582.9|28
1644420560000|2022-02-09 15:29:20|45613.4|45593.4|45593.4|45573.4|45613.4|45593.4|45593.4|45573.4|37
1644420570000|2022-02-09 15:29:30|45588.4|45568.4|45593.9|45573.9|45593.9|45573.9|45588.4|45568.4|15
1644420580000|2022-02-09 15:29:40|45598.4|45578.4|45605.9|45585.9|45605.9|45585.9|45598.4|45578.4|27
1644420590000|2022-02-09 15:29:50|45606.8|45586.8|45608.9|45588.9|45611.8|45591.8|45606.8|45586.8|33
1644420600000|2022-02-09 15:30:00|45613.4|45593.4|45627.9|45607.9|45632.9|45612.9|45613.4|45593.4|72
1644420610000|2022-02-09 15:30:10|45626.4|45606.4|45640.9|45620.9|45648.4|45628.4|45618.9|45598.9|62
1644420620000|2022-02-09 15:30:20|45635.9|45615.9|45638.4|45618.4|45641.4|45621.4|45635.9|45615.9|25
1644420630000|2022-02-09 15:30:30|45638.9|45618.9|45668.4|45648.4|45668.9|45648.9|45638.9|45618.9|38
1644420640000|2022-02-09 15:30:40|45668.9|45648.9|45668.4|45648.4|45673.4|45653.4|45667.4|45647.4|17
1644420650000|2022-02-09 15:30:50|45667.9|45647.9|45670.4|45650.4|45670.9|45650.9|45665.4|45645.4|27
1644420660000|2022-02-09 15:31:00|45668.4|45648.4|45681.4|45661.4|45685.4|45665.4|45668.4|45648.4|33
1644420670000|2022-02-09 15:31:10|45680.9|45660.9|45668.4|45648.4|45682.9|45662.9|45665.9|45645.9|33
1644420680000|2022-02-09 15:31:20|45668.9|45648.9|45673.9|45653.9|45673.9|45653.9|45668.9|45648.9|15
1644420690000|2022-02-09 15:31:30|45674.3|45654.3|45696.4|45676.4|45696.4|45676.4|45674.3|45654.3|38
1644420700000|2022-02-09 15:31:40|45701.4|45681.4|45706.4|45686.4|45707.9|45687.9|45701.4|45681.4|28
1644420710000|2022-02-09 15:31:50|45705.9|45685.9|45706.4|45686.4|45713.9|45693.9|45703.4|45683.4|37
1644420720000|2022-02-09 15:32:00|45708.9|45688.9|45706.4|45686.4|45717.3|45697.3|45706.4|45686.4|50
1644420730000|2022-02-09 15:32:10|45704.3|45684.3|45703.9|45683.9|45710.4|45690.4|45703.9|45683.9|30
1644420740000|2022-02-09 15:32:20|45701.8|45681.8|45693.4|45673.4|45703.9|45683.9|45692.9|45672.9|43
1644420750000|2022-02-09 15:32:30|45704.3|45684.3|45703.4|45683.4|45713.4|45693.4|45703.4|45683.4|21
1644420760000|2022-02-09 15:32:40|45703.9|45683.9|45691.8|45671.8|45708.4|45688.4|45691.8|45671.8|25
1644420770000|2022-02-09 15:32:50|45691.4|45671.4|45696.4|45676.4|45696.4|45676.4|45688.4|45668.4|36
1644420780000|2022-02-09 15:33:00|45695.9|45675.9|45691.4|45671.4|45699.3|45679.3|45686.4|45666.4|30
1644420790000|2022-02-09 15:33:10|45694.8|45674.8|45717.8|45697.8|45717.8|45697.8|45691.8|45671.8|34
1644420800000|2022-02-09 15:33:20|45717.3|45697.3|45704.8|45684.8|45717.8|45697.8|45704.8|45684.8|22
1644420810000|2022-02-09 15:33:30|45707.3|45687.3|45709.3|45689.3|45712.3|45692.3|45697.3|45677.3|39
1644420820000|2022-02-09 15:33:40|45711.4|45691.4|45739.3|45719.3|45741.8|45721.8|45707.3|45687.3|49
1644420830000|2022-02-09 15:33:50|45737.3|45717.3|45732.3|45712.3|45742.3|45722.3|45732.3|45712.3|21
1644420840000|2022-02-09 15:34:00|45731.8|45711.8|45707.3|45687.3|45732.3|45712.3|45704.8|45684.8|30
1644420850000|2022-02-09 15:34:10|45709.3|45689.3|45702.3|45682.3|45712.3|45692.3|45702.3|45682.3|68
1644420860000|2022-02-09 15:34:20|45699.8|45679.8|45677.3|45657.3|45699.8|45679.8|45677.3|45657.3|23
1644420870000|2022-02-09 15:34:30|45676.8|45656.8|45679.3|45659.3|45681.8|45661.8|45673.9|45653.9|40
1644420880000|2022-02-09 15:34:40|45676.8|45656.8|45684.8|45664.8|45684.8|45664.8|45676.8|45656.8|56
1644420890000|2022-02-09 15:34:50|45685.3|45665.3|45697.8|45677.8|45697.8|45677.8|45685.3|45665.3|30
1644420900000|2022-02-09 15:35:00|45699.8|45679.8|45712.8|45692.8|45715.3|45695.3|45699.8|45679.8|26
1644420910000|2022-02-09 15:35:10|45713.3|45693.3|45693.3|45673.3|45713.3|45693.3|45693.3|45673.3|26
1644420920000|2022-02-09 15:35:20|45692.8|45672.8|45698.3|45678.3|45698.3|45678.3|45687.8|45667.8|39
1644420930000|2022-02-09 15:35:30|45698.8|45678.8|45700.8|45680.8|45705.3|45685.3|45698.3|45678.3|10
1644420940000|2022-02-09 15:35:40|45700.3|45680.3|45679.3|45659.3|45700.3|45680.3|45679.3|45659.3|16
1644420950000|2022-02-09 15:35:50|45674.8|45654.8|45672.3|45652.3|45674.8|45654.8|45672.3|45652.3|9
1644420960000|2022-02-09 15:36:00|45669.8|45649.8|45669.3|45649.3|45669.8|45649.8|45666.8|45646.8|19
1644420970000|2022-02-09 15:36:10|45669.8|45649.8|45679.3|45659.3|45679.8|45659.8|45669.8|45649.8|45
1644420980000|2022-02-09 15:36:20|45686.8|45666.8|45689.3|45669.3|45694.3|45674.3|45681.8|45661.8|25
1644420990000|2022-02-09 15:36:30|45689.8|45669.8|45712.3|45692.3|45712.3|45692.3|45689.3|45669.3|34
1644421000000|2022-02-09 15:36:40|45717.3|45697.3|45722.3|45702.3|45722.3|45702.3|45717.3|45697.3|38
1644421010000|2022-02-09 15:36:50|45724.8|45704.8|45737.3|45717.3|45739.8|45719.8|45722.3|45702.3|23
1644421020000|2022-02-09 15:37:00|45734.8|45714.8|45726.8|45706.8|45736.8|45716.8|45726.8|45706.8|19
1644421030000|2022-02-09 15:37:10|45727.3|45707.3|45731.8|45711.8|45731.8|45711.8|45726.4|45706.4|11
1644421040000|2022-02-09 15:37:20|45732.3|45712.3|45727.3|45707.3|45732.3|45712.3|45727.3|45707.3|23
1644421050000|2022-02-09 15:37:30|45726.8|45706.8|45718.3|45698.3|45726.8|45706.8|45717.3|45697.3|56
1644421060000|2022-02-09 15:37:40|45720.3|45700.3|45717.8|45697.8|45723.3|45703.3|45717.8|45697.8|16
1644421070000|2022-02-09 15:37:50|45713.8|45693.8|45713.3|45693.3|45713.8|45693.8|45711.3|45691.3|11
1644421080000|2022-02-09 15:38:00|45708.3|45688.3|45702.8|45682.8|45708.3|45688.3|45702.8|45682.8|36
1644421090000|2022-02-09 15:38:10|45703.3|45683.3|45694.8|45674.8|45705.3|45685.3|45690.3|45670.3|13
1644421100000|2022-02-09 15:38:20|45692.8|45672.8|45712.8|45692.8|45712.8|45692.8|45680.8|45660.8|69
1644421110000|2022-02-09 15:38:30|45713.3|45693.3|45723.3|45703.3|45730.8|45710.8|45713.3|45693.3|41
1644421120000|2022-02-09 15:38:40|45721.3|45701.3|45709.8|45689.8|45721.3|45701.3|45709.8|45689.8|15
1644421130000|2022-02-09 15:38:50|45710.8|45690.8|45714.8|45694.8|45715.8|45695.8|45710.8|45690.8|22
1644421140000|2022-02-09 15:39:00|45714.3|45694.3|45709.8|45689.8|45714.3|45694.3|45709.8|45689.8|4
1644421150000|2022-02-09 15:39:10|45711.8|45691.8|45719.8|45699.8|45721.8|45701.8|45711.8|45691.8|5
1644421160000|2022-02-09 15:39:20|45722.3|45702.3|45724.8|45704.8|45724.8|45704.8|45719.8|45699.8|16
1644421170000|2022-02-09 15:39:30|45722.3|45702.3|45724.8|45704.8|45724.8|45704.8|45722.3|45702.3|6
1644421180000|2022-02-09 15:39:40|45725.3|45705.3|45725.3|45705.3|45725.3|45705.3|45725.3|45705.3|7
1644421190000|2022-02-09 15:39:50|45728.3|45708.3|45730.3|45710.3|45730.3|45710.3|45728.3|45708.3|18
1644421200000|2022-02-09 15:40:00|45728.3|45708.3|45740.3|45720.3|45745.3|45725.3|45725.3|45705.3|74
1644421210000|2022-02-09 15:40:10|45738.3|45718.3|45750.3|45730.3|45752.3|45732.3|45738.3|45718.3|21
1644421220000|2022-02-09 15:40:20|45746.3|45726.3|45757.3|45737.3|45757.3|45737.3|45746.3|45726.3|34
1644421230000|2022-02-09 15:40:30|45753.3|45733.3|45755.8|45735.8|45755.8|45735.8|45750.3|45730.3|24
1644421240000|2022-02-09 15:40:40|45756.3|45736.3|45755.8|45735.8|45758.3|45738.3|45753.3|45733.3|20
1644421250000|2022-02-09 15:40:50|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|10
1644421260000|2022-02-09 15:41:00|45757.3|45737.3|45751.3|45731.3|45757.3|45737.3|45751.3|45731.3|32
1644421270000|2022-02-09 15:41:10|45753.3|45733.3|45755.8|45735.8|45756.3|45736.3|45750.8|45730.8|23
1644421280000|2022-02-09 15:41:20|45753.8|45733.8|45755.3|45735.3|45757.8|45737.8|45753.3|45733.3|11
1644421290000|2022-02-09 15:41:30|45753.3|45733.3|45745.3|45725.3|45753.3|45733.3|45744.8|45724.8|26
1644421300000|2022-02-09 15:41:40|45748.3|45728.3|45750.8|45730.8|45750.8|45730.8|45748.3|45728.3|6
1644421310000|2022-02-09 15:41:50|45752.8|45732.8|45752.8|45732.8|45754.8|45734.8|45752.3|45732.3|6
1644421320000|2022-02-09 15:42:00|45750.3|45730.3|45753.3|45733.3|45753.3|45733.3|45750.3|45730.3|15
1644421330000|2022-02-09 15:42:10|45752.8|45732.8|45750.3|45730.3|45755.3|45735.3|45750.3|45730.3|14
1644421340000|2022-02-09 15:42:20|45755.3|45735.3|45745.3|45725.3|45755.8|45735.8|45745.3|45725.3|29
1644421350000|2022-02-09 15:42:30|45737.8|45717.8|45731.8|45711.8|45737.8|45717.8|45729.3|45709.3|16
1644421360000|2022-02-09 15:42:40|45732.3|45712.3|45734.8|45714.8|45737.8|45717.8|45732.3|45712.3|11
1644421370000|2022-02-09 15:42:50|45736.8|45716.8|45734.8|45714.8|45744.8|45724.8|45734.8|45714.8|36
1644421380000|2022-02-09 15:43:00|45729.3|45709.3|45739.8|45719.8|45739.8|45719.8|45729.3|45709.3|21
1644421390000|2022-02-09 15:43:10|45737.3|45717.3|45722.3|45702.3|45737.3|45717.3|45719.3|45699.3|19
1644421400000|2022-02-09 15:43:20|45707.3|45687.3|45703.3|45683.3|45707.3|45687.3|45690.3|45670.3|43
1644421410000|2022-02-09 15:43:30|45700.3|45680.3|45683.3|45663.3|45700.3|45680.3|45680.8|45660.8|33
1644421420000|2022-02-09 15:43:40|45683.8|45663.8|45673.3|45653.3|45683.8|45663.8|45673.3|45653.3|15
1644421430000|2022-02-09 15:43:50|45678.3|45658.3|45693.3|45673.3|45693.3|45673.3|45678.3|45658.3|18
1644421440000|2022-02-09 15:44:00|45693.8|45673.8|45705.3|45685.3|45705.3|45685.3|45693.3|45673.3|12
1644421450000|2022-02-09 15:44:10|45705.8|45685.8|45705.8|45685.8|45709.8|45689.8|45703.8|45683.8|23
1644421460000|2022-02-09 15:44:20|45705.3|45685.3|45710.8|45690.8|45710.8|45690.8|45705.3|45685.3|3
1644421470000|2022-02-09 15:44:30|45710.3|45690.3|45700.3|45680.3|45710.8|45690.8|45697.3|45677.3|27
1644421480000|2022-02-09 15:44:40|45692.8|45672.8|45687.3|45667.3|45692.8|45672.8|45687.3|45667.3|15
1644421490000|2022-02-09 15:44:50|45686.8|45666.8|45680.3|45660.3|45686.8|45666.8|45680.3|45660.3|7
1644421500000|2022-02-09 15:45:00|45678.3|45658.3|45680.3|45660.3|45680.8|45660.8|45677.8|45657.8|17
1644421510000|2022-02-09 15:45:10|45676.3|45656.3|45677.8|45657.8|45677.8|45657.8|45672.8|45652.8|19
1644421520000|2022-02-09 15:45:20|45679.8|45659.8|45675.8|45655.8|45680.3|45660.3|45675.8|45655.8|4
1644421530000|2022-02-09 15:45:30|45675.3|45655.3|45692.8|45672.8|45695.8|45675.8|45675.3|45655.3|38
1644421540000|2022-02-09 15:45:40|45692.3|45672.3|45675.3|45655.3|45692.3|45672.3|45675.3|45655.3|26
1644421550000|2022-02-09 15:45:50|45675.8|45655.8|45684.8|45664.8|45690.8|45670.8|45673.3|45653.3|27
1644421560000|2022-02-09 15:46:00|45680.3|45660.3|45670.3|45650.3|45680.3|45660.3|45668.3|45648.3|18
1644421570000|2022-02-09 15:46:10|45667.3|45647.3|45668.3|45648.3|45670.3|45650.3|45663.3|45643.3|24
1644421580000|2022-02-09 15:46:20|45670.3|45650.3|45678.3|45658.3|45681.3|45661.3|45669.8|45649.8|28
1644421590000|2022-02-09 15:46:30|45677.8|45657.8|45673.3|45653.3|45677.8|45657.8|45673.3|45653.3|11
1644421600000|2022-02-09 15:46:40|45670.3|45650.3|45665.3|45645.3|45670.3|45650.3|45665.3|45645.3|18
1644421610000|2022-02-09 15:46:50|45663.3|45643.3|45655.8|45635.8|45665.8|45645.8|45655.8|45635.8|25
1644421620000|2022-02-09 15:47:00|45655.3|45635.3|45652.8|45632.8|45655.8|45635.8|45649.8|45629.8|16
1644421630000|2022-02-09 15:47:10|45653.3|45633.3|45655.3|45635.3|45655.3|45635.3|45650.3|45630.3|7
1644421640000|2022-02-09 15:47:20|45655.8|45635.8|45655.8|45635.8|45662.3|45642.3|45655.8|45635.8|14
1644421650000|2022-02-09 15:47:30|45658.3|45638.3|45655.3|45635.3|45660.3|45640.3|45650.3|45630.3|14
1644421660000|2022-02-09 15:47:40|45663.3|45643.3|45668.3|45648.3|45670.3|45650.3|45663.3|45643.3|16
1644421670000|2022-02-09 15:47:50|45670.3|45650.3|45655.3|45635.3|45670.3|45650.3|45655.3|45635.3|16
1644421680000|2022-02-09 15:48:00|45655.8|45635.8|45656.3|45636.3|45656.3|45636.3|45655.8|45635.8|11
1644421690000|2022-02-09 15:48:10|45655.8|45635.8|45650.8|45630.8|45656.3|45636.3|45650.3|45630.3|9
1644421700000|2022-02-09 15:48:20|45653.3|45633.3|45660.8|45640.8|45661.3|45641.3|45650.3|45630.3|21
1644421710000|2022-02-09 15:48:30|45663.3|45643.3|45663.3|45643.3|45663.3|45643.3|45662.8|45642.8|12
1644421720000|2022-02-09 15:48:40|45665.8|45645.8|45670.8|45650.8|45670.8|45650.8|45665.8|45645.8|14
1644421730000|2022-02-09 15:48:50|45672.8|45652.8|45675.8|45655.8|45675.8|45655.8|45672.8|45652.8|12
1644421740000|2022-02-09 15:49:00|45678.3|45658.3|45675.3|45655.3|45680.3|45660.3|45675.3|45655.3|17
1644421750000|2022-02-09 15:49:10|45675.8|45655.8|45672.8|45652.8|45675.8|45655.8|45670.8|45650.8|17
1644421760000|2022-02-09 15:49:20|45673.3|45653.3|45680.8|45660.8|45680.8|45660.8|45670.8|45650.8|8
1644421770000|2022-02-09 15:49:30|45682.8|45662.8|45666.7|45646.7|45683.3|45663.3|45666.3|45646.3|56
1644421780000|2022-02-09 15:49:40|45666.3|45646.3|45666.7|45646.7|45671.3|45651.3|45666.3|45646.3|18
1644421790000|2022-02-09 15:49:50|45667.2|45647.2|45671.3|45651.3|45671.3|45651.3|45666.3|45646.3|6
1644421800000|2022-02-09 15:50:00|45666.7|45646.7|45706.7|45686.7|45706.7|45686.7|45666.3|45646.3|47
1644421810000|2022-02-09 15:50:10|45709.2|45689.2|45716.3|45696.3|45721.3|45701.3|45709.2|45689.2|19
1644421820000|2022-02-09 15:50:20|45715.8|45695.8|45721.3|45701.3|45721.3|45701.3|45713.3|45693.3|14
1644421830000|2022-02-09 15:50:30|45720.3|45700.3|45726.7|45706.7|45726.7|45706.7|45716.3|45696.3|7
1644421840000|2022-02-09 15:50:40|45726.3|45706.3|45731.3|45711.3|45731.3|45711.3|45726.3|45706.3|9
1644421850000|2022-02-09 15:50:50|45728.3|45708.3|45728.3|45708.3|45731.3|45711.3|45728.3|45708.3|8
1644421860000|2022-02-09 15:51:00|45728.8|45708.8|45721.7|45701.7|45731.3|45711.3|45721.7|45701.7|20
1644421870000|2022-02-09 15:51:10|45721.3|45701.3|45722.2|45702.2|45722.2|45702.2|45719.2|45699.2|20
1644421880000|2022-02-09 15:51:20|45726.3|45706.3|45724.2|45704.2|45728.8|45708.8|45724.2|45704.2|8
1644421890000|2022-02-09 15:51:30|45726.3|45706.3|45719.2|45699.2|45726.3|45706.3|45717.2|45697.2|3
1644421900000|2022-02-09 15:51:40|45717.2|45697.2|45723.3|45703.3|45723.3|45703.3|45717.2|45697.2|9
1644421910000|2022-02-09 15:51:50|45724.2|45704.2|45731.7|45711.7|45734.2|45714.2|45724.2|45704.2|12
1644421920000|2022-02-09 15:52:00|45731.3|45711.3|45754.2|45734.2|45754.2|45734.2|45731.3|45711.3|40
1644421930000|2022-02-09 15:52:10|45751.3|45731.3|45733.8|45713.8|45751.3|45731.3|45733.8|45713.8|36
1644421940000|2022-02-09 15:52:20|45731.3|45711.3|45736.3|45716.3|45736.3|45716.3|45731.3|45711.3|16
1644421950000|2022-02-09 15:52:30|45735.8|45715.8|45731.3|45711.3|45736.3|45716.3|45731.3|45711.3|6
1644421960000|2022-02-09 15:52:40|45728.8|45708.8|45711.3|45691.3|45728.8|45708.8|45711.3|45691.3|13
1644421970000|2022-02-09 15:52:50|45713.3|45693.3|45709.2|45689.2|45713.8|45693.8|45709.2|45689.2|25
1644421980000|2022-02-09 15:53:00|45701.7|45681.7|45686.7|45666.7|45701.7|45681.7|45686.7|45666.7|19
1644421990000|2022-02-09 15:53:10|45686.3|45666.3|45688.3|45668.3|45688.3|45668.3|45686.3|45666.3|16
1644422000000|2022-02-09 15:53:20|45686.3|45666.3|45668.3|45648.3|45689.2|45669.2|45668.3|45648.3|21
1644422010000|2022-02-09 15:53:30|45665.3|45645.3|45665.8|45645.8|45665.8|45645.8|45658.3|45638.3|21
1644422020000|2022-02-09 15:53:40|45666.3|45646.3|45675.8|45655.8|45675.8|45655.8|45666.3|45646.3|26
1644422030000|2022-02-09 15:53:50|45675.3|45655.3|45668.8|45648.8|45675.3|45655.3|45668.8|45648.8|5
1644422040000|2022-02-09 15:54:00|45663.8|45643.8|45643.3|45623.3|45666.7|45646.7|45642.8|45622.8|29
1644422050000|2022-02-09 15:54:10|45640.3|45620.3|45631.7|45611.7|45641.3|45621.3|45626.3|45606.3|28
1644422060000|2022-02-09 15:54:20|45632.2|45612.2|45639.2|45619.2|45642.2|45622.2|45632.2|45612.2|35
1644422070000|2022-02-09 15:54:30|45636.7|45616.7|45674.2|45654.2|45674.2|45654.2|45636.7|45616.7|31
1644422080000|2022-02-09 15:54:40|45676.3|45656.3|45684.7|45664.7|45689.2|45669.2|45676.3|45656.3|17
1644422090000|2022-02-09 15:54:50|45686.7|45666.7|45686.3|45666.3|45686.7|45666.7|45681.7|45661.7|7
1644422100000|2022-02-09 15:55:00|45681.7|45661.7|45681.7|45661.7|45684.2|45664.2|45681.3|45661.3|13
1644422110000|2022-02-09 15:55:10|45684.2|45664.2|45704.2|45684.2|45704.7|45684.7|45684.2|45664.2|16
1644422120000|2022-02-09 15:55:20|45706.3|45686.3|45706.7|45686.7|45711.3|45691.3|45706.3|45686.3|8
1644422130000|2022-02-09 15:55:30|45706.3|45686.3|45706.3|45686.3|45706.7|45686.7|45701.7|45681.7|8
1644422140000|2022-02-09 15:55:40|45705.8|45685.8|45701.3|45681.3|45705.8|45685.8|45699.2|45679.2|5
1644422150000|2022-02-09 15:55:50|45703.8|45683.8|45715.8|45695.8|45721.3|45701.3|45703.8|45683.8|27
1644422160000|2022-02-09 15:56:00|45713.8|45693.8|45726.3|45706.3|45726.3|45706.3|45711.7|45691.7|18
1644422170000|2022-02-09 15:56:10|||||||||16
1644422180000|2022-02-09 15:56:20|45721.3|45701.3|45716.3|45696.3|45721.3|45701.3|45711.7|45691.7|20
1644422190000|2022-02-09 15:56:30|45715.8|45695.8|45736.3|45716.3|45736.3|45716.3|45708.8|45688.8|21
1644422200000|2022-02-09 15:56:40|45741.3|45721.3|45746.7|45726.7|45746.7|45726.7|45736.3|45716.3|14
1644422210000|2022-02-09 15:56:50|45746.3|45726.3|45746.3|45726.3|45746.7|45726.7|45746.3|45726.3|10
1644422220000|2022-02-09 15:57:00|45749.2|45729.2|45738.8|45718.8|45749.2|45729.2|45738.8|45718.8|14
1644422230000|2022-02-09 15:57:10|45738.3|45718.3|45733.8|45713.8|45738.3|45718.3|45733.8|45713.8|5
1644422240000|2022-02-09 15:57:20|45733.3|45713.3|45736.3|45716.3|45736.3|45716.3|45731.3|45711.3|11
1644422250000|2022-02-09 15:57:30|45736.7|45716.7|45734.2|45714.2|45736.7|45716.7|45734.2|45714.2|6
1644422260000|2022-02-09 15:57:40|45731.3|45711.3|45728.8|45708.8|45731.3|45711.3|45728.3|45708.3|13
1644422270000|2022-02-09 15:57:50|45730.8|45710.8|45719.2|45699.2|45730.8|45710.8|45719.2|45699.2|8
1644422280000|2022-02-09 15:58:00|45716.3|45696.3|45719.2|45699.2|45719.2|45699.2|45714.2|45694.2|19
1644422290000|2022-02-09 15:58:10|45714.2|45694.2|45714.2|45694.2|45714.2|45694.2|45711.7|45691.7|19
1644422300000|2022-02-09 15:58:20|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|7
1644422310000|2022-02-09 15:58:30|45716.7|45696.7|45714.2|45694.2|45716.7|45696.7|45714.2|45694.2|3
1644422320000|2022-02-09 15:58:40|45716.3|45696.3|45711.7|45691.7|45716.3|45696.3|45711.7|45691.7|9
1644422330000|2022-02-09 15:58:50|45714.2|45694.2|45711.7|45691.7|45714.2|45694.2|45710.8|45690.8|12
1644422340000|2022-02-09 15:59:00|45713.8|45693.8|45719.2|45699.2|45721.3|45701.3|45713.8|45693.8|32
1644422350000|2022-02-09 15:59:10|45721.3|45701.3|45714.2|45694.2|45721.3|45701.3|45714.2|45694.2|10
1644422360000|2022-02-09 15:59:20|45707.2|45687.2|45703.3|45683.3|45707.2|45687.2|45698.8|45678.8|8
1644422370000|2022-02-09 15:59:30|45701.3|45681.3|45707.2|45687.2|45707.2|45687.2|45701.3|45681.3|5
1644422380000|2022-02-09 15:59:40|45706.7|45686.7|45705.8|45685.8|45711.3|45691.3|45705.8|45685.8|60
1644422390000|2022-02-09 15:59:50|45706.3|45686.3|45706.3|45686.3|45706.3|45686.3|45705.8|45685.8|6
1644422400000|2022-02-09 16:00:00|45705.8|45685.8|45710.8|45690.8|45716.3|45696.3|45705.8|45685.8|26
1644422410000|2022-02-09 16:00:10|45710.3|45690.3|45711.3|45691.3|45711.3|45691.3|45706.3|45686.3|6
1644422420000|2022-02-09 16:00:20|45710.8|45690.8|45714.2|45694.2|45714.2|45694.2|45710.8|45690.8|18
1644422430000|2022-02-09 16:00:30|45716.3|45696.3|45716.3|45696.3|45716.7|45696.7|45715.8|45695.8|15
1644422440000|2022-02-09 16:00:40|45713.8|45693.8|45716.3|45696.3|45716.3|45696.3|45713.8|45693.8|2
1644422450000|2022-02-09 16:00:50|45711.7|45691.7|45711.7|45691.7|45712.2|45692.2|45707.2|45687.2|19
1644422460000|2022-02-09 16:01:00|45711.3|45691.3|45696.7|45676.7|45711.3|45691.3|45696.7|45676.7|13
1644422470000|2022-02-09 16:01:10|45699.2|45679.2|45703.3|45683.3|45703.3|45683.3|45699.2|45679.2|6
1644422480000|2022-02-09 16:01:20|45701.3|45681.3|45696.3|45676.3|45701.7|45681.7|45696.3|45676.3|12
1644422490000|2022-02-09 16:01:30|45691.7|45671.7|45695.8|45675.8|45695.8|45675.8|45691.3|45671.3|12
1644422500000|2022-02-09 16:01:40|45693.3|45673.3|45696.7|45676.7|45696.7|45676.7|45691.3|45671.3|7
1644422510000|2022-02-09 16:01:50|45696.3|45676.3|45691.7|45671.7|45696.3|45676.3|45691.7|45671.7|5
1644422520000|2022-02-09 16:02:00|45694.2|45674.2|45691.3|45671.3|45694.2|45674.2|45687.2|45667.2|8
1644422530000|2022-02-09 16:02:10|45688.8|45668.8|45691.3|45671.3|45691.3|45671.3|45686.3|45666.3|7
1644422540000|2022-02-09 16:02:20|45698.8|45678.8|45706.3|45686.3|45706.3|45686.3|45698.8|45678.8|10
1644422550000|2022-02-09 16:02:30|45706.7|45686.7|45708.8|45688.8|45708.8|45688.8|45706.7|45686.7|8
1644422560000|2022-02-09 16:02:40|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|5
1644422570000|2022-02-09 16:02:50|45706.3|45686.3|45706.3|45686.3|45707.2|45687.2|45706.3|45686.3|8
1644422580000|2022-02-09 16:03:00|45706.7|45686.7|45706.7|45686.7|45706.7|45686.7|45704.2|45684.2|5
1644422590000|2022-02-09 16:03:10|45706.3|45686.3|45703.8|45683.8|45706.3|45686.3|45703.8|45683.8|4
1644422600000|2022-02-09 16:03:20|45703.3|45683.3|45703.8|45683.8|45703.8|45683.8|45703.3|45683.3|1
1644422610000|2022-02-09 16:03:30|45704.2|45684.2|45706.3|45686.3|45706.3|45686.3|45702.2|45682.2|8
1644422620000|2022-02-09 16:03:40|45701.3|45681.3|45701.3|45681.3|45701.3|45681.3|45701.3|45681.3|5
1644422630000|2022-02-09 16:03:50|45699.2|45679.2|45696.3|45676.3|45699.2|45679.2|45696.3|45676.3|8
1644422640000|2022-02-09 16:04:00|45695.8|45675.8|45703.3|45683.3|45703.8|45683.8|45693.8|45673.8|12
1644422650000|2022-02-09 16:04:10|45700.8|45680.8|45699.2|45679.2|45700.8|45680.8|45696.7|45676.7|7
1644422660000|2022-02-09 16:04:20|45698.8|45678.8|45696.7|45676.7|45698.8|45678.8|45693.8|45673.8|7
1644422670000|2022-02-09 16:04:30|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|45696.3|45676.3|5
1644422680000|2022-02-09 16:04:40|45694.2|45674.2|45695.8|45675.8|45696.3|45676.3|45693.8|45673.8|10
1644422690000|2022-02-09 16:04:50|45695.3|45675.3|45726.3|45706.3|45726.3|45706.3|45691.3|45671.3|44
1644422700000|2022-02-09 16:05:00|45731.3|45711.3|45721.3|45701.3|45731.3|45711.3|45721.3|45701.3|19
1644422710000|2022-02-09 16:05:10|45719.2|45699.2|45718.8|45698.8|45719.2|45699.2|45718.8|45698.8|3
1644422720000|2022-02-09 16:05:20|45716.3|45696.3|45711.3|45691.3|45716.3|45696.3|45709.2|45689.2|10
1644422730000|2022-02-09 16:05:30|45710.8|45690.8|45706.7|45686.7|45711.3|45691.3|45706.7|45686.7|3
1644422740000|2022-02-09 16:05:40|45706.3|45686.3|45695.8|45675.8|45706.3|45686.3|45695.8|45675.8|12
1644422750000|2022-02-09 16:05:50|||||||||1
1644422760000|2022-02-09 16:06:00|45686.3|45666.3|45696.3|45676.3|45699.7|45679.7|45686.3|45666.3|30
1644422770000|2022-02-09 16:06:10|45693.3|45673.3|45690.8|45670.8|45696.3|45676.3|45690.8|45670.8|46
1644422780000|2022-02-09 16:06:20|45688.8|45668.8|45686.3|45666.3|45690.8|45670.8|45683.8|45663.8|7
1644422790000|2022-02-09 16:06:30|45685.8|45665.8|45686.3|45666.3|45686.3|45666.3|45683.8|45663.8|6
1644422800000|2022-02-09 16:06:40|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|45688.8|45668.8|6
1644422810000|2022-02-09 16:06:50|45689.2|45669.2|45694.2|45674.2|45698.8|45678.8|45689.2|45669.2|20
1644422820000|2022-02-09 16:07:00|45693.3|45673.3|45693.3|45673.3|45693.8|45673.8|45693.3|45673.3|12
1644422830000|2022-02-09 16:07:10|45692.8|45672.8|45690.8|45670.8|45692.8|45672.8|45690.8|45670.8|5
1644422840000|2022-02-09 16:07:20|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|45690.3|45670.3|9
1644422850000|2022-02-09 16:07:30|45688.3|45668.3|45688.3|45668.3|45688.8|45668.8|45687.8|45667.8|7
1644422860000|2022-02-09 16:07:40|||||||||3
1644422870000|2022-02-09 16:07:50|45688.8|45668.8|45690.8|45670.8|45690.8|45670.8|45688.8|45668.8|5
1644422880000|2022-02-09 16:08:00|45691.3|45671.3|45686.3|45666.3|45691.3|45671.3|45686.3|45666.3|10
1644422890000|2022-02-09 16:08:10|||||||||4
1644422900000|2022-02-09 16:08:20|45686.2|45666.2|45683.3|45663.3|45686.2|45666.2|45683.3|45663.3|11
1644422910000|2022-02-09 16:08:30|45685.8|45665.8|45683.3|45663.3|45685.8|45665.8|45683.3|45663.3|3
1644422920000|2022-02-09 16:08:40|45682.8|45662.8|45682.8|45662.8|45683.3|45663.3|45682.8|45662.8|7
1644422930000|2022-02-09 16:08:50|45683.3|45663.3|45686.2|45666.2|45686.2|45666.2|45682.8|45662.8|6
1644422940000|2022-02-09 16:09:00|45686.7|45666.7|45691.7|45671.7|45693.7|45673.7|45686.7|45666.7|11
1644422950000|2022-02-09 16:09:10|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|45693.7|45673.7|3
1644422960000|2022-02-09 16:09:20|45691.2|45671.2|45688.3|45668.3|45691.2|45671.2|45688.3|45668.3|14
1644422970000|2022-02-09 16:09:30|45688.7|45668.7|45680.8|45660.8|45688.7|45668.7|45679.2|45659.2|6
1644422980000|2022-02-09 16:09:40|45681.2|45661.2|45684.2|45664.2|45684.2|45664.2|45681.2|45661.2|6
1644422990000|2022-02-09 16:09:50|||||||||1
1644423000000|2022-02-09 16:10:00|45684.7|45664.7|45681.2|45661.2|45684.7|45664.7|45681.2|45661.2|18
1644423010000|2022-02-09 16:10:10|45681.7|45661.7|45686.2|45666.2|45686.2|45666.2|45681.7|45661.7|4
1644423020000|2022-02-09 16:10:20|45686.7|45666.7|45687.2|45667.2|45687.2|45667.2|45686.7|45666.7|6
1644423030000|2022-02-09 16:10:30|45687.7|45667.7|45706.2|45686.2|45708.3|45688.3|45687.7|45667.7|55
1644423040000|2022-02-09 16:10:40|45708.7|45688.7|45708.3|45688.3|45710.8|45690.8|45708.3|45688.3|5
1644423050000|2022-02-09 16:10:50|45706.2|45686.2|45696.2|45676.2|45706.2|45686.2|45696.2|45676.2|17
1644423060000|2022-02-09 16:11:00|45698.7|45678.7|45696.2|45676.2|45700.8|45680.8|45696.2|45676.2|3
1644423070000|2022-02-09 16:11:10|45700.8|45680.8|45696.2|45676.2|45700.8|45680.8|45696.2|45676.2|5
1644423080000|2022-02-09 16:11:20|45696.7|45676.7|45693.7|45673.7|45696.7|45676.7|45693.7|45673.7|9
1644423090000|2022-02-09 16:11:30|45693.3|45673.3|45693.7|45673.7|45693.7|45673.7|45690.3|45670.3|12
1644423100000|2022-02-09 16:11:40|45694.2|45674.2|45696.7|45676.7|45696.7|45676.7|45694.2|45674.2|38
1644423110000|2022-02-09 16:11:50|45694.7|45674.7|45699.2|45679.2|45699.2|45679.2|45694.7|45674.7|30
1644423120000|2022-02-09 16:12:00|45698.7|45678.7|45698.3|45678.3|45698.7|45678.7|45698.3|45678.3|5
1644423130000|2022-02-09 16:12:10|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45696.7|45676.7|3
1644423140000|2022-02-09 16:12:20|45700.8|45680.8|45698.7|45678.7|45700.8|45680.8|45696.2|45676.2|15
1644423150000|2022-02-09 16:12:30|45696.7|45676.7|45696.7|45676.7|45701.2|45681.2|45696.2|45676.2|7
1644423160000|2022-02-09 16:12:40|45696.2|45676.2|45696.7|45676.7|45696.7|45676.7|45694.2|45674.2|5
1644423170000|2022-02-09 16:12:50|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|45698.7|45678.7|9
1644423180000|2022-02-09 16:13:00|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|45698.3|45678.3|9
1644423190000|2022-02-09 16:13:10|45698.7|45678.7|45690.8|45670.8|45698.7|45678.7|45690.8|45670.8|19
1644423210000|2022-02-09 16:13:30|45692.8|45672.8|45692.8|45672.8|45692.8|45672.8|45692.8|45672.8|0
1644423220000|2022-02-09 16:13:40|45698.8|45678.8|45698.8|45678.8|45698.8|45678.8|45698.8|45678.8|0
1644423240000|2022-02-09 16:14:00|45711|45691|45711|45691|45711|45691|45711|45691|0
1644423250000|2022-02-09 16:14:10|45713|45693|45713|45693|45713|45693|45713|45693|0
1644423260000|2022-02-09 16:14:20|45719.5|45699.5|45737.3|45717.3|45737.3|45717.3|45719.5|45699.5|220
1644423270000|2022-02-09 16:14:30|45735.3|45715.3|45743.3|45723.3|45743.3|45723.3|45735.3|45715.3|11
1644423280000|2022-02-09 16:14:40|45742.8|45722.8|45742.8|45722.8|45745.3|45725.3|45742.8|45722.8|8
1644423290000|2022-02-09 16:14:50|45742.3|45722.3|45740.3|45720.3|45742.3|45722.3|45740.3|45720.3|12
1644423300000|2022-02-09 16:15:00|45742.3|45722.3|45745.3|45725.3|45745.8|45725.8|45742.3|45722.3|16
1644423310000|2022-02-09 16:15:10|45749.8|45729.8|45742.3|45722.3|45750.3|45730.3|45742.3|45722.3|16
1644423320000|2022-02-09 16:15:20|45739.3|45719.3|45744.8|45724.8|45745.3|45725.3|45739.3|45719.3|35
1644423330000|2022-02-09 16:15:30|45742.3|45722.3|45750.3|45730.3|45750.3|45730.3|45742.3|45722.3|10
1644423340000|2022-02-09 16:15:40|45748.3|45728.3|45748.3|45728.3|45752.8|45732.8|45748.3|45728.3|75
1644423350000|2022-02-09 16:15:50|45747.8|45727.8|45743.3|45723.3|45747.8|45727.8|45743.3|45723.3|12
1644423360000|2022-02-09 16:16:00|45742.8|45722.8|45741.2|45721.2|45743.3|45723.3|45740.3|45720.3|8
1644423370000|2022-02-09 16:16:10|45743.3|45723.3|45743.7|45723.7|45743.7|45723.7|45743.3|45723.3|4
1644423380000|2022-02-09 16:16:20|45745.8|45725.8|45743.7|45723.7|45745.8|45725.8|45743.7|45723.7|15
1644423390000|2022-02-09 16:16:30|45745.8|45725.8|45743.7|45723.7|45745.8|45725.8|45743.7|45723.7|6
1644423400000|2022-02-09 16:16:40|||||||||3
1644423410000|2022-02-09 16:16:50|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|7
1644423420000|2022-02-09 16:17:00|45748.3|45728.3|45738.7|45718.7|45748.3|45728.3|45733.3|45713.3|32
1644423430000|2022-02-09 16:17:10|45738.3|45718.3|45741.2|45721.2|45741.2|45721.2|45736.2|45716.2|14
1644423440000|2022-02-09 16:17:20|45738.3|45718.3|45741.2|45721.2|45741.2|45721.2|45738.3|45718.3|9
1644423450000|2022-02-09 16:17:30|45738.3|45718.3|45739.2|45719.2|45739.2|45719.2|45738.3|45718.3|4
1644423460000|2022-02-09 16:17:40|45743.3|45723.3|45740.3|45720.3|45743.3|45723.3|45740.3|45720.3|26
1644423470000|2022-02-09 16:17:50|45743.3|45723.3|45740.8|45720.8|45743.3|45723.3|45738.3|45718.3|13
1644423480000|2022-02-09 16:18:00|45739.2|45719.2|45736.2|45716.2|45739.2|45719.2|45734.2|45714.2|38
1644423490000|2022-02-09 16:18:10|45735.8|45715.8|45734.2|45714.2|45736.2|45716.2|45733.7|45713.7|10
1644423500000|2022-02-09 16:18:20|45736.2|45716.2|45735.8|45715.8|45738.7|45718.7|45733.3|45713.3|14
1644423510000|2022-02-09 16:18:30|45735.3|45715.3|45736.2|45716.2|45736.2|45716.2|45733.3|45713.3|10
1644423520000|2022-02-09 16:18:40|45733.7|45713.7|45733.7|45713.7|45738.3|45718.3|45733.7|45713.7|7
1644423530000|2022-02-09 16:18:50|45735.8|45715.8|45733.3|45713.3|45736.2|45716.2|45731.2|45711.2|58
1644423540000|2022-02-09 16:19:00|45736.2|45716.2|45736.2|45716.2|45740.8|45720.8|45735.8|45715.8|13
1644423550000|2022-02-09 16:19:10|45733.7|45713.7|45748.7|45728.7|45748.7|45728.7|45733.7|45713.7|14
1644423560000|2022-02-09 16:19:20|45751.2|45731.2|45750.8|45730.8|45751.2|45731.2|45744.7|45724.7|21
1644423570000|2022-02-09 16:19:30|45753.7|45733.7|45754.7|45734.7|45754.7|45734.7|45753.7|45733.7|11
1644423580000|2022-02-09 16:19:40|45754.2|45734.2|45756.7|45736.7|45756.7|45736.7|45754.2|45734.2|15
1644423590000|2022-02-09 16:19:50|45754.2|45734.2|45749.2|45729.2|45754.2|45734.2|45744.2|45724.2|25
1644423600000|2022-02-09 16:20:00|45748.7|45728.7|45751.2|45731.2|45751.2|45731.2|45746.7|45726.7|11
1644423610000|2022-02-09 16:20:10|45751.7|45731.7|45751.7|45731.7|45752.2|45732.2|45751.7|45731.7|5
1644423620000|2022-02-09 16:20:20|45752.2|45732.2|45751.7|45731.7|45752.2|45732.2|45751.2|45731.2|1
1644423630000|2022-02-09 16:20:30|45751.2|45731.2|45755.2|45735.2|45755.2|45735.2|45751.2|45731.2|29
1644423640000|2022-02-09 16:20:40|45754.2|45734.2|45759.2|45739.2|45759.7|45739.7|45754.2|45734.2|53
1644423650000|2022-02-09 16:20:50|45759.7|45739.7|45759.2|45739.2|45760.2|45740.2|45759.2|45739.2|20
1644423660000|2022-02-09 16:21:00|45756.2|45736.2|45756.2|45736.2|45759.2|45739.2|45746.2|45726.2|37
1644423670000|2022-02-09 16:21:10|45756.7|45736.7|45761.2|45741.2|45761.2|45741.2|45756.7|45736.7|10
1644423680000|2022-02-09 16:21:20|45759.2|45739.2|45748.3|45728.3|45761.2|45741.2|45748.3|45728.3|18
1644423690000|2022-02-09 16:21:30|45750.3|45730.3|45746.2|45726.2|45750.3|45730.3|45746.2|45726.2|16
1644423700000|2022-02-09 16:21:40|45748.3|45728.3|45748.7|45728.7|45748.7|45728.7|45748.3|45728.3|8
1644423710000|2022-02-09 16:21:50|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|6
1644423720000|2022-02-09 16:22:00|45744.2|45724.2|45746.2|45726.2|45746.7|45726.7|45743.7|45723.7|13
1644423730000|2022-02-09 16:22:10|45746.7|45726.7|45743.7|45723.7|45746.7|45726.7|45743.7|45723.7|6
1644423740000|2022-02-09 16:22:20|45745.8|45725.8|45744.2|45724.2|45746.2|45726.2|45744.2|45724.2|9
1644423750000|2022-02-09 16:22:30|45743.7|45723.7|45740.8|45720.8|45744.2|45724.2|45738.3|45718.3|20
1644423760000|2022-02-09 16:22:40|45740.3|45720.3|45740.8|45720.8|45740.8|45720.8|45738.3|45718.3|16
1644423770000|2022-02-09 16:22:50|45741.2|45721.2|45746.2|45726.2|45746.2|45726.2|45741.2|45721.2|5
1644423780000|2022-02-09 16:23:00|45748.3|45728.3|45763.7|45743.7|45763.7|45743.7|45748.3|45728.3|15
1644423790000|2022-02-09 16:23:10|45765.2|45745.2|45765.2|45745.2|45765.2|45745.2|45764.7|45744.7|18
1644423800000|2022-02-09 16:23:20|45764.7|45744.7|45779.2|45759.2|45779.2|45759.2|45764.2|45744.2|26
1644423810000|2022-02-09 16:23:30|45784.7|45764.7|45782.2|45762.2|45787.2|45767.2|45781.7|45761.7|44
1644423820000|2022-02-09 16:23:40|45784.2|45764.2|45784.2|45764.2|45784.2|45764.2|45779.2|45759.2|74
1644423830000|2022-02-09 16:23:50|45786.7|45766.7|45784.2|45764.2|45786.7|45766.7|45784.2|45764.2|19
1644423840000|2022-02-09 16:24:00|45786.2|45766.2|45784.2|45764.2|45788.7|45768.7|45784.2|45764.2|17
1644423850000|2022-02-09 16:24:10|45786.2|45766.2|45792.2|45772.2|45792.2|45772.2|45784.2|45764.2|174
1644423860000|2022-02-09 16:24:20|45794.7|45774.7|45797.2|45777.2|45797.2|45777.2|45789.7|45769.7|19
1644423870000|2022-02-09 16:24:30|45794.7|45774.7|45795.2|45775.2|45797.2|45777.2|45793.2|45773.2|17
1644423880000|2022-02-09 16:24:40|45797.2|45777.2|45769.7|45749.7|45797.2|45777.2|45769.7|45749.7|131
1644423890000|2022-02-09 16:24:50|45767.2|45747.2|45760.2|45740.2|45767.2|45747.2|45757.2|45737.2|11
1644423900000|2022-02-09 16:25:00|45762.2|45742.2|45760.2|45740.2|45765.2|45745.2|45760.2|45740.2|10
1644423910000|2022-02-09 16:25:10|45762.2|45742.2|45765.2|45745.2|45765.2|45745.2|45760.2|45740.2|7
1644423920000|2022-02-09 16:25:20|45767.2|45747.2|45767.2|45747.2|45767.7|45747.7|45765.2|45745.2|19
1644423930000|2022-02-09 16:25:30|45765.2|45745.2|45765.2|45745.2|45767.2|45747.2|45764.7|45744.7|25
1644423940000|2022-02-09 16:25:40|45767.7|45747.7|45765.2|45745.2|45767.7|45747.7|45762.7|45742.7|11
1644423950000|2022-02-09 16:25:50|45762.7|45742.7|45764.7|45744.7|45767.2|45747.2|45761.7|45741.7|26
1644423960000|2022-02-09 16:26:00|45762.7|45742.7|45760.2|45740.2|45765.2|45745.2|45760.2|45740.2|18
1644423970000|2022-02-09 16:26:10|45759.7|45739.7|45759.7|45739.7|45759.7|45739.7|45759.7|45739.7|5
1644423980000|2022-02-09 16:26:20|45761.7|45741.7|45757.2|45737.2|45761.7|45741.7|45757.2|45737.2|17
1644423990000|2022-02-09 16:26:30|45759.2|45739.2|45762.7|45742.7|45764.7|45744.7|45759.2|45739.2|6
1644424000000|2022-02-09 16:26:40|45763.2|45743.2|45835.2|45815.2|45883.7|45863.7|45763.2|45743.2|114
1644424010000|2022-02-09 16:26:50|45836.7|45816.7|45822.7|45802.7|45842.7|45822.7|45822.2|45802.2|122
1644424020000|2022-02-09 16:27:00|45827.2|45807.2|45827.2|45807.2|45832.7|45812.7|45827.2|45807.2|28
1644424030000|2022-02-09 16:27:10|45829.7|45809.7|45842.2|45822.2|45845.2|45825.2|45829.7|45809.7|17
1644424040000|2022-02-09 16:27:20|45846.2|45826.2|45844.7|45824.7|45849.7|45829.7|45839.7|45819.7|84
1644424050000|2022-02-09 16:27:30|45847.2|45827.2|45840.2|45820.2|45855.2|45835.2|45840.2|45820.2|21
1644424060000|2022-02-09 16:27:40|45842.7|45822.7|45850.2|45830.2|45856.7|45836.7|45842.7|45822.7|28
1644424070000|2022-02-09 16:27:50|45852.2|45832.2|45847.7|45827.7|45852.2|45832.2|45847.2|45827.2|15
1644424080000|2022-02-09 16:28:00|45852.2|45832.2|45841.2|45821.2|45852.2|45832.2|45841.2|45821.2|26
1644424090000|2022-02-09 16:28:10|45841.7|45821.7|45826.7|45806.7|45841.7|45821.7|45826.7|45806.7|23
1644424100000|2022-02-09 16:28:20|45824.7|45804.7|45814.2|45794.2|45824.7|45804.7|45814.2|45794.2|18
1644424110000|2022-02-09 16:28:30|45814.7|45794.7|45822.2|45802.2|45822.7|45802.7|45814.7|45794.7|10
1644424120000|2022-02-09 16:28:40|45820.2|45800.2|45829.2|45809.2|45830.2|45810.2|45820.2|45800.2|19
1644424130000|2022-02-09 16:28:50|45826.7|45806.7|45834.7|45814.7|45834.7|45814.7|45826.7|45806.7|13
1644424140000|2022-02-09 16:29:00|45835.2|45815.2|45833.2|45813.2|45840.2|45820.2|45833.2|45813.2|15
1644424150000|2022-02-09 16:29:10|45832.7|45812.7|45839.7|45819.7|45840.2|45820.2|45830.7|45810.7|21
1644424160000|2022-02-09 16:29:20|45839.2|45819.2|45844.7|45824.7|45844.7|45824.7|45839.2|45819.2|11
1644424170000|2022-02-09 16:29:30|45847.2|45827.2|45847.7|45827.7|45847.7|45827.7|45847.2|45827.2|3
1644424180000|2022-02-09 16:29:40|45847.2|45827.2|45852.7|45832.7|45857.2|45837.2|45847.2|45827.2|16
1644424190000|2022-02-09 16:29:50|45853.2|45833.2|45852.7|45832.7|45855.2|45835.2|45852.7|45832.7|2
1644424200000|2022-02-09 16:30:00|45855.2|45835.2|45852.7|45832.7|45855.2|45835.2|45849.7|45829.7|24
1644424210000|2022-02-09 16:30:10|45854.7|45834.7|45854.7|45834.7|45854.7|45834.7|45852.2|45832.2|5
1644424220000|2022-02-09 16:30:20|45857.2|45837.2|45862.2|45842.2|45865.2|45845.2|45857.2|45837.2|69
1644424230000|2022-02-09 16:30:30|45862.7|45842.7|45867.7|45847.7|45870.2|45850.2|45862.7|45842.7|47
1644424240000|2022-02-09 16:30:40|45872.2|45852.2|45867.7|45847.7|45874.2|45854.2|45867.7|45847.7|16
1644424250000|2022-02-09 16:30:50|45868.2|45848.2|45873.2|45853.2|45882.7|45862.7|45868.2|45848.2|63
1644424260000|2022-02-09 16:31:00|45874.1|45854.1|45863.6|45843.6|45876.1|45856.1|45863.6|45843.6|26
1644424270000|2022-02-09 16:31:10|45863.2|45843.2|45865.7|45845.7|45865.7|45845.7|45862.7|45842.7|10
1644424280000|2022-02-09 16:31:20|45866.1|45846.1|45865.2|45845.2|45867.7|45847.7|45865.2|45845.2|6
1644424290000|2022-02-09 16:31:30|45867.7|45847.7|45865.7|45845.7|45868.2|45848.2|45865.7|45845.7|12
1644424300000|2022-02-09 16:31:40|45865.2|45845.2|45870.7|45850.7|45870.7|45850.7|45865.2|45845.2|8
1644424310000|2022-02-09 16:31:50|45873.6|45853.6|45874.1|45854.1|45874.1|45854.1|45873.2|45853.2|9
1644424320000|2022-02-09 16:32:00|45873.6|45853.6|45881.1|45861.1|45881.1|45861.1|45866.6|45846.6|47
1644424330000|2022-02-09 16:32:10|45886.1|45866.1|45875.7|45855.7|45886.1|45866.1|45870.7|45850.7|44
1644424340000|2022-02-09 16:32:20|45873.2|45853.2|45868.6|45848.6|45873.2|45853.2|45868.6|45848.6|8
1644424350000|2022-02-09 16:32:30|45869.1|45849.1|45870.7|45850.7|45871.1|45851.1|45858.2|45838.2|39
1644424360000|2022-02-09 16:32:40|45871.1|45851.1|45872.2|45852.2|45873.2|45853.2|45868.2|45848.2|12
1644424370000|2022-02-09 16:32:50|45866.1|45846.1|45858.2|45838.2|45866.1|45846.1|45853.6|45833.6|44
1644424380000|2022-02-09 16:33:00|45859.1|45839.1|45858.2|45838.2|45863.2|45843.2|45856.1|45836.1|35
1644424390000|2022-02-09 16:33:10|45855.7|45835.7|45871.1|45851.1|45871.1|45851.1|45855.7|45835.7|80
1644424400000|2022-02-09 16:33:20|45871.6|45851.6|45867.1|45847.1|45874.1|45854.1|45867.1|45847.1|12
1644424410000|2022-02-09 16:33:30|45869.1|45849.1|45869.1|45849.1|45869.1|45849.1|45866.1|45846.1|12
1644424420000|2022-02-09 16:33:40|45869.6|45849.6|45874.6|45854.6|45874.6|45854.6|45869.1|45849.1|16
1644424430000|2022-02-09 16:33:50|45883.6|45863.6|45879.1|45859.1|45886.1|45866.1|45879.1|45859.1|32
1644424440000|2022-02-09 16:34:00|45884.1|45864.1|45882.1|45862.1|45884.1|45864.1|45881.6|45861.6|24
1644424450000|2022-02-09 16:34:10|45879.1|45859.1|45879.6|45859.6|45879.6|45859.6|45874.6|45854.6|23
1644424460000|2022-02-09 16:34:20|45879.1|45859.1|45874.1|45854.1|45879.1|45859.1|45874.1|45854.1|15
1644424470000|2022-02-09 16:34:30|45876.1|45856.1|45885.1|45865.1|45885.1|45865.1|45876.1|45856.1|20
1644424480000|2022-02-09 16:34:40|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|7
1644424490000|2022-02-09 16:34:50|45879.6|45859.6|45879.6|45859.6|45882.1|45862.1|45879.1|45859.1|17
1644424500000|2022-02-09 16:35:00|45879.1|45859.1|45877.1|45857.1|45879.1|45859.1|45874.6|45854.6|26
1644424510000|2022-02-09 16:35:10|45879.1|45859.1|45881.6|45861.6|45882.1|45862.1|45879.1|45859.1|25
1644424520000|2022-02-09 16:35:20|45879.6|45859.6|45887.1|45867.1|45887.1|45867.1|45879.6|45859.6|13
1644424530000|2022-02-09 16:35:30|45884.6|45864.6|45884.6|45864.6|45887.1|45867.1|45882.1|45862.1|21
1644424540000|2022-02-09 16:35:40|45887.1|45867.1|45886.6|45866.6|45889.1|45869.1|45886.6|45866.6|16
1644424550000|2022-02-09 16:35:50|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|45887.1|45867.1|5
1644424560000|2022-02-09 16:36:00|45884.6|45864.6|45887.1|45867.1|45889.6|45869.6|45884.1|45864.1|18
1644424570000|2022-02-09 16:36:10|45889.1|45869.1|45887.1|45867.1|45889.1|45869.1|45887.1|45867.1|10
1644424580000|2022-02-09 16:36:20|45889.1|45869.1|45879.6|45859.6|45889.6|45869.6|45876.6|45856.6|51
1644424590000|2022-02-09 16:36:30|45878.6|45858.6|45864.6|45844.6|45878.6|45858.6|45864.6|45844.6|21
1644424600000|2022-02-09 16:36:40|45863.6|45843.6|45861.1|45841.1|45864.1|45844.1|45859.6|45839.6|12
1644424610000|2022-02-09 16:36:50|45859.1|45839.1|45849.6|45829.6|45859.1|45839.1|45849.6|45829.6|28
1644424620000|2022-02-09 16:37:00|45846.6|45826.6|45839.1|45819.1|45846.6|45826.6|45839.1|45819.1|27
1644424630000|2022-02-09 16:37:10|45841.1|45821.1|45839.1|45819.1|45841.1|45821.1|45837.1|45817.1|7
1644424640000|2022-02-09 16:37:20|45839.6|45819.6|45819.1|45799.1|45839.6|45819.6|45819.1|45799.1|31
1644424650000|2022-02-09 16:37:30|45815.1|45795.1|45823.6|45803.6|45823.6|45803.6|45815.1|45795.1|7
1644424660000|2022-02-09 16:37:40|45824.6|45804.6|45824.1|45804.1|45828.6|45808.6|45824.1|45804.1|11
1644424670000|2022-02-09 16:37:50|45823.6|45803.6|45830.1|45810.1|45830.1|45810.1|45821.6|45801.6|7
1644424680000|2022-02-09 16:38:00|45832.6|45812.6|45826.1|45806.1|45837.1|45817.1|45826.1|45806.1|19
1644424690000|2022-02-09 16:38:10|45824.6|45804.6|45829.1|45809.1|45829.1|45809.1|45824.1|45804.1|15
1644424700000|2022-02-09 16:38:20|45831.6|45811.6|45874.6|45854.6|45874.6|45854.6|45831.6|45811.6|23
1644424710000|2022-02-09 16:38:30|45878.6|45858.6|45878.6|45858.6|45878.6|45858.6|45878.6|45858.6|9
1644424720000|2022-02-09 16:38:40|45879.1|45859.1|45902.6|45882.6|45907.1|45887.1|45879.1|45859.1|29
1644424730000|2022-02-09 16:38:50|45900.1|45880.1|45911.6|45891.6|45911.6|45891.6|45900.1|45880.1|28
1644424740000|2022-02-09 16:39:00|45912.1|45892.1|45944.1|45924.1|45944.1|45924.1|45912.1|45892.1|40
1644424750000|2022-02-09 16:39:10|45944.6|45924.6|45952.1|45932.1|45952.1|45932.1|45944.1|45924.1|52
1644424760000|2022-02-09 16:39:20|45954.1|45934.1|45944.1|45924.1|45954.1|45934.1|45944.1|45924.1|24
1644424770000|2022-02-09 16:39:30|45944.6|45924.6|45939.1|45919.1|45946.6|45926.6|45939.1|45919.1|56
1644424780000|2022-02-09 16:39:40|45937.1|45917.1|45929.1|45909.1|45939.1|45919.1|45929.1|45909.1|12
1644424790000|2022-02-09 16:39:50|45928.6|45908.6|45906.1|45886.1|45928.6|45908.6|45906.1|45886.1|20
1644424800000|2022-02-09 16:40:00|45903.6|45883.6|45896.1|45876.1|45903.6|45883.6|45896.1|45876.1|36
1644424810000|2022-02-09 16:40:10|45895.7|45875.7|45889.6|45869.6|45895.7|45875.7|45888.2|45868.2|22
1644424820000|2022-02-09 16:40:20|45891.6|45871.6|45907.1|45887.1|45909.6|45889.6|45889.1|45869.1|28
1644424830000|2022-02-09 16:40:30|45904.6|45884.6|45909.1|45889.1|45909.1|45889.1|45896.6|45876.6|46
1644424840000|2022-02-09 16:40:40|45914.1|45894.1|45914.1|45894.1|45914.6|45894.6|45909.6|45889.6|11
1644424850000|2022-02-09 16:40:50|45912.1|45892.1|45904.1|45884.1|45912.1|45892.1|45899.1|45879.1|30
1644424860000|2022-02-09 16:41:00|45906.1|45886.1|45884.6|45864.6|45906.1|45886.1|45884.6|45864.6|18
1644424870000|2022-02-09 16:41:10|45884.1|45864.1|45887.1|45867.1|45888.6|45868.6|45884.1|45864.1|17
1644424880000|2022-02-09 16:41:20|45889.1|45869.1|45894.1|45874.1|45894.1|45874.1|45889.1|45869.1|9
1644424890000|2022-02-09 16:41:30|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|45889.1|45869.1|10
1644424900000|2022-02-09 16:41:40|45894.1|45874.1|45893.2|45873.2|45894.1|45874.1|45889.6|45869.6|9
1644424910000|2022-02-09 16:41:50|45894.1|45874.1|45884.1|45864.1|45896.6|45876.6|45884.1|45864.1|7
1644424920000|2022-02-09 16:42:00|45881.1|45861.1|45869.1|45849.1|45881.1|45861.1|45869.1|45849.1|28
1644424930000|2022-02-09 16:42:10|45868.6|45848.6|45854.1|45834.1|45868.6|45848.6|45854.1|45834.1|12
1644424940000|2022-02-09 16:42:20|45851.6|45831.6|45833.6|45813.6|45851.6|45831.6|45833.6|45813.6|44
1644424950000|2022-02-09 16:42:30|45836.1|45816.1|45841.1|45821.1|45841.1|45821.1|45836.1|45816.1|19
1644424960000|2022-02-09 16:42:40|45843.2|45823.2|45843.2|45823.2|45853.2|45833.2|45842.7|45822.7|29
1644424970000|2022-02-09 16:42:50|45838.2|45818.2|45842.7|45822.7|45842.7|45822.7|45836.1|45816.1|31
1644424980000|2022-02-09 16:43:00|45840.2|45820.2|45843.2|45823.2|45843.2|45823.2|45840.2|45820.2|15
1644424990000|2022-02-09 16:43:10|45845.2|45825.2|45863.2|45843.2|45863.2|45843.2|45845.2|45825.2|31
1644425000000|2022-02-09 16:43:20|45866.6|45846.6|45871.6|45851.6|45871.6|45851.6|45866.1|45846.1|13
1644425010000|2022-02-09 16:43:30|45871.1|45851.1|45878.2|45858.2|45878.2|45858.2|45871.1|45851.1|9
1644425020000|2022-02-09 16:43:40|45878.6|45858.6|45883.6|45863.6|45883.6|45863.6|45878.6|45858.6|13
1644425030000|2022-02-09 16:43:50|45883.2|45863.2|45888.6|45868.6|45888.6|45868.6|45883.2|45863.2|6
1644425040000|2022-02-09 16:44:00|45886.1|45866.1|45893.6|45873.6|45896.1|45876.1|45886.1|45866.1|16
1644425050000|2022-02-09 16:44:10|45893.2|45873.2|45893.2|45873.2|45893.2|45873.2|45891.1|45871.1|7
1644425060000|2022-02-09 16:44:20|45895.7|45875.7|45893.6|45873.6|45895.7|45875.7|45893.2|45873.2|3
1644425070000|2022-02-09 16:44:30|45895.7|45875.7|45893.2|45873.2|45896.1|45876.1|45893.2|45873.2|13
1644425080000|2022-02-09 16:44:40|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|45891.1|45871.1|2
1644425090000|2022-02-09 16:44:50|45896.1|45876.1|45891.1|45871.1|45896.1|45876.1|45891.1|45871.1|12
1644425100000|2022-02-09 16:45:00|45893.6|45873.6|45918.2|45898.2|45921.1|45901.1|45893.6|45873.6|52
1644425110000|2022-02-09 16:45:10|45915.7|45895.7|45919.1|45899.1|45919.1|45899.1|45913.2|45893.2|30
1644425120000|2022-02-09 16:45:20|45914.6|45894.6|45924.1|45904.1|45924.1|45904.1|45914.1|45894.1|20
1644425130000|2022-02-09 16:45:30|45918.6|45898.6|45919.1|45899.1|45921.6|45901.6|45916.6|45896.6|22
1644425140000|2022-02-09 16:45:40|45917.1|45897.1|45930.1|45910.1|45930.1|45910.1|45917.1|45897.1|22
1644425150000|2022-02-09 16:45:50|45929.6|45909.6|45934.6|45914.6|45934.6|45914.6|45929.6|45909.6|6
1644425160000|2022-02-09 16:46:00|45934.1|45914.1|45939.6|45919.6|45939.6|45919.6|45927.1|45907.1|45
1644425170000|2022-02-09 16:46:10|45942.1|45922.1|45947.1|45927.1|45949.1|45929.1|45942.1|45922.1|20
1644425180000|2022-02-09 16:46:20|45949.6|45929.6|45944.1|45924.1|45949.6|45929.6|45944.1|45924.1|25
1644425190000|2022-02-09 16:46:30|45943.6|45923.6|45938.6|45918.6|45943.6|45923.6|45938.6|45918.6|18
1644425200000|2022-02-09 16:46:40|45936.1|45916.1|45930.1|45910.1|45936.1|45916.1|45929.1|45909.1|9
1644425210000|2022-02-09 16:46:50|45930.6|45910.6|45937.1|45917.1|45937.6|45917.6|45929.6|45909.6|21
1644425220000|2022-02-09 16:47:00|45939.6|45919.6|45931.6|45911.6|45941.1|45921.1|45931.6|45911.6|40
1644425230000|2022-02-09 16:47:10|45931.1|45911.1|45924.7|45904.7|45931.6|45911.6|45922.7|45902.7|16
1644425240000|2022-02-09 16:47:20|45920.2|45900.2|45923.2|45903.2|45923.2|45903.2|45918.2|45898.2|13
1644425250000|2022-02-09 16:47:30|45923.6|45903.6|45925.7|45905.7|45926.1|45906.1|45923.6|45903.6|15
1644425260000|2022-02-09 16:47:40|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|9
1644425270000|2022-02-09 16:47:50|45924.7|45904.7|45915.2|45895.2|45925.2|45905.2|45915.2|45895.2|15
1644425280000|2022-02-09 16:48:00|45913.2|45893.2|45917.2|45897.2|45917.2|45897.2|45912.7|45892.7|15
1644425290000|2022-02-09 16:48:10|45917.7|45897.7|45917.7|45897.7|45918.6|45898.6|45916.1|45896.1|7
1644425300000|2022-02-09 16:48:20|45915.7|45895.7|45906.1|45886.1|45915.7|45895.7|45906.1|45886.1|56
1644425310000|2022-02-09 16:48:30|45904.1|45884.1|45910.2|45890.2|45910.2|45890.2|45903.6|45883.6|36
1644425320000|2022-02-09 16:48:40|45905.2|45885.2|45900.2|45880.2|45905.2|45885.2|45900.2|45880.2|37
1644425330000|2022-02-09 16:48:50|45902.2|45882.2|45902.2|45882.2|45906.7|45886.7|45902.2|45882.2|2
1644425340000|2022-02-09 16:49:00|45902.7|45882.7|45932.2|45912.2|45932.2|45912.2|45902.7|45882.7|15
1644425350000|2022-02-09 16:49:10|45933.2|45913.2|45917.7|45897.7|45933.2|45913.2|45917.7|45897.7|20
1644425360000|2022-02-09 16:49:20|45917.2|45897.2|45912.7|45892.7|45917.2|45897.2|45907.7|45887.7|5
1644425370000|2022-02-09 16:49:30|45910.2|45890.2|45913.2|45893.2|45913.2|45893.2|45910.2|45890.2|18
1644425380000|2022-02-09 16:49:40|45912.7|45892.7|45918.2|45898.2|45918.2|45898.2|45912.2|45892.2|16
1644425390000|2022-02-09 16:49:50|45920.2|45900.2|45919.7|45899.7|45922.2|45902.2|45917.7|45897.7|9
1644425400000|2022-02-09 16:50:00|45920.2|45900.2|45897.2|45877.2|45920.2|45900.2|45894.7|45874.7|19
1644425410000|2022-02-09 16:50:10|45897.7|45877.7|45897.7|45877.7|45897.7|45877.7|45897.7|45877.7|10
1644425420000|2022-02-09 16:50:20|45895.2|45875.2|45902.2|45882.2|45902.2|45882.2|45895.2|45875.2|10
1644425430000|2022-02-09 16:50:30|45900.2|45880.2|45910.7|45890.7|45910.7|45890.7|45900.2|45880.2|19
1644425440000|2022-02-09 16:50:40|45913.2|45893.2|45917.7|45897.7|45917.7|45897.7|45913.2|45893.2|16
1644425450000|2022-02-09 16:50:50|45915.2|45895.2|45917.7|45897.7|45917.7|45897.7|45915.2|45895.2|12
1644425460000|2022-02-09 16:51:00|45932.2|45912.2|45932.7|45912.7|45935.2|45915.2|45930.2|45910.2|33
1644425470000|2022-02-09 16:51:10|45935.2|45915.2|45935.2|45915.2|45935.2|45915.2|45935.2|45915.2|2
1644425480000|2022-02-09 16:51:20|45937.2|45917.2|45939.7|45919.7|45939.7|45919.7|45937.2|45917.2|102
1644425490000|2022-02-09 16:51:30|45942.7|45922.7|45947.7|45927.7|45950.2|45930.2|45942.7|45922.7|47
1644425500000|2022-02-09 16:51:40|45950.2|45930.2|45952.2|45932.2|45952.2|45932.2|45947.7|45927.7|34
1644425510000|2022-02-09 16:51:50|45957.2|45937.2|45953.2|45933.2|45957.2|45937.2|45952.2|45932.2|11
1644425520000|2022-02-09 16:52:00|45954.2|45934.2|45937.7|45917.7|45954.2|45934.2|45937.7|45917.7|26
1644425530000|2022-02-09 16:52:10|45937.2|45917.2|45932.7|45912.7|45937.2|45917.2|45932.7|45912.7|11
1644425540000|2022-02-09 16:52:20|45935.2|45915.2|45927.7|45907.7|45935.2|45915.2|45927.7|45907.7|38
1644425550000|2022-02-09 16:52:30|45927.2|45907.2|45937.7|45917.7|45937.7|45917.7|45925.2|45905.2|47
1644425560000|2022-02-09 16:52:40|45938.6|45918.6|45945.7|45925.7|45949.7|45929.7|45938.6|45918.6|13
1644425570000|2022-02-09 16:52:50|45947.7|45927.7|45947.7|45927.7|45947.7|45927.7|45947.7|45927.7|2
1644425580000|2022-02-09 16:53:00|45947.2|45927.2|45942.7|45922.7|45947.2|45927.2|45942.2|45922.2|30
1644425590000|2022-02-09 16:53:10|45939.7|45919.7|45935.2|45915.2|45939.7|45919.7|45934.7|45914.7|11
1644425600000|2022-02-09 16:53:20|45932.7|45912.7|45914.7|45894.7|45933.2|45913.2|45914.7|45894.7|17
1644425610000|2022-02-09 16:53:30|45914.2|45894.2|45910.2|45890.2|45914.2|45894.2|45910.2|45890.2|5
1644425620000|2022-02-09 16:53:40|45907.2|45887.2|45899.2|45879.2|45907.2|45887.2|45897.7|45877.7|46
1644425630000|2022-02-09 16:53:50|45897.2|45877.2|45901.7|45881.7|45906.2|45886.2|45896.7|45876.7|52
1644425640000|2022-02-09 16:54:00|45899.2|45879.2|45891.2|45871.2|45899.7|45879.7|45891.2|45871.2|23
1644425650000|2022-02-09 16:54:10|45891.7|45871.7|45898.7|45878.7|45898.7|45878.7|45891.2|45871.2|23
1644425660000|2022-02-09 16:54:20|45899.2|45879.2|45893.7|45873.7|45906.2|45886.2|45893.7|45873.7|31
1644425670000|2022-02-09 16:54:30|45891.7|45871.7|45886.2|45866.2|45891.7|45871.7|45884.2|45864.2|15
1644425680000|2022-02-09 16:54:40|45882.2|45862.2|45881.7|45861.7|45886.2|45866.2|45881.2|45861.2|16
1644425690000|2022-02-09 16:54:50|45883.7|45863.7|45892.2|45872.2|45893.7|45873.7|45881.2|45861.2|19
1644425700000|2022-02-09 16:55:00|45891.7|45871.7|45889.2|45869.2|45896.7|45876.7|45889.2|45869.2|31
1644425710000|2022-02-09 16:55:10|45891.7|45871.7|45896.7|45876.7|45898.7|45878.7|45891.7|45871.7|19
1644425720000|2022-02-09 16:55:20|45896.2|45876.2|45894.2|45874.2|45896.7|45876.7|45894.2|45874.2|18
1644425730000|2022-02-09 16:55:30|45896.2|45876.2|45900.8|45880.8|45902.8|45882.8|45894.2|45874.2|4
1644425740000|2022-02-09 16:55:40|45901.7|45881.7|45901.7|45881.7|45906.2|45886.2|45901.7|45881.7|18
1644425750000|2022-02-09 16:55:50|45899.7|45879.7|45894.7|45874.7|45899.7|45879.7|45894.7|45874.7|4
1644425760000|2022-02-09 16:56:00|45894.2|45874.2|45884.2|45864.2|45896.2|45876.2|45884.2|45864.2|13
1644425770000|2022-02-09 16:56:10|45886.2|45866.2|45884.2|45864.2|45886.7|45866.7|45883.7|45863.7|8
1644425780000|2022-02-09 16:56:20|45886.2|45866.2|45881.7|45861.7|45886.2|45866.2|45881.2|45861.2|35
1644425790000|2022-02-09 16:56:30|45885.8|45865.8|45901.2|45881.2|45908.3|45888.3|45885.8|45865.8|209
1644425800000|2022-02-09 16:56:40|45900.8|45880.8|45893.3|45873.3|45900.8|45880.8|45892.8|45872.8|20
1644425810000|2022-02-09 16:56:50|45895.3|45875.3|45890.3|45870.3|45895.3|45875.3|45890.3|45870.3|10
1644425820000|2022-02-09 16:57:00|45890.8|45870.8|45885.3|45865.3|45890.8|45870.8|45883.3|45863.3|17
1644425830000|2022-02-09 16:57:10|45885.8|45865.8|45885.3|45865.3|45887.8|45867.8|45884.8|45864.8|22
1644425840000|2022-02-09 16:57:20|45884.8|45864.8|45882.8|45862.8|45885.3|45865.3|45880.3|45860.3|10
1644425850000|2022-02-09 16:57:30|45882.3|45862.3|45884.8|45864.8|45885.3|45865.3|45880.3|45860.3|10
1644425860000|2022-02-09 16:57:40|45885.3|45865.3|45889.8|45869.8|45890.3|45870.3|45885.3|45865.3|23
1644425870000|2022-02-09 16:57:50|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|2
1644425880000|2022-02-09 16:58:00|45890.3|45870.3|45862.3|45842.3|45890.3|45870.3|45862.3|45842.3|44
1644425890000|2022-02-09 16:58:10|45861.8|45841.8|45850.8|45830.8|45861.8|45841.8|45850.8|45830.8|28
1644425900000|2022-02-09 16:58:20|45850.3|45830.3|45854.8|45834.8|45857.3|45837.3|45850.3|45830.3|34
1644425910000|2022-02-09 16:58:30|45852.3|45832.3|45845.3|45825.3|45852.3|45832.3|45843.3|45823.3|41
1644425920000|2022-02-09 16:58:40|45843.3|45823.3|45830.3|45810.3|45845.3|45825.3|45826.2|45806.2|47
1644425930000|2022-02-09 16:58:50|45829.8|45809.8|45807.3|45787.3|45829.8|45809.8|45807.3|45787.3|38
1644425940000|2022-02-09 16:59:00|45809.3|45789.3|45809.8|45789.8|45814.8|45794.8|45809.3|45789.3|47
1644425950000|2022-02-09 16:59:10|45809.3|45789.3|45809.3|45789.3|45809.3|45789.3|45804.3|45784.3|11
1644425960000|2022-02-09 16:59:20|45811.8|45791.8|45816.8|45796.8|45816.8|45796.8|45811.8|45791.8|12
1644425970000|2022-02-09 16:59:30|45814.8|45794.8|45829.3|45809.3|45829.3|45809.3|45814.8|45794.8|23
1644425980000|2022-02-09 16:59:40|45828.8|45808.8|45829.8|45809.8|45834.3|45814.3|45824.8|45804.8|16
1644425990000|2022-02-09 16:59:50|45829.3|45809.3|45818.8|45798.8|45829.3|45809.3|45813.4|45793.4|20
1644426000000|2022-02-09 17:00:00|45819.8|45799.8|45819.8|45799.8|45821.8|45801.8|45818.8|45798.8|19
1644426010000|2022-02-09 17:00:10|45819.3|45799.3|45829.3|45809.3|45829.3|45809.3|45819.3|45799.3|15
1644426020000|2022-02-09 17:00:20|45831.8|45811.8|45852.3|45832.3|45852.3|45832.3|45831.8|45811.8|14
1644426030000|2022-02-09 17:00:30|45854.3|45834.3|45874.3|45854.3|45874.3|45854.3|45854.3|45834.3|67
1644426040000|2022-02-09 17:00:40|45872.3|45852.3|45869.3|45849.3|45872.3|45852.3|45869.3|45849.3|18
1644426050000|2022-02-09 17:00:50|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|45869.8|45849.8|6
1644426060000|2022-02-09 17:01:00|45870.3|45850.3|45874.3|45854.3|45874.3|45854.3|45870.3|45850.3|12
1644426070000|2022-02-09 17:01:10|||||||||7
1644426080000|2022-02-09 17:01:20|45873.8|45853.8|45874.3|45854.3|45874.3|45854.3|45873.8|45853.8|16
1644426090000|2022-02-09 17:01:30|45873.8|45853.8|45874.3|45854.3|45874.3|45854.3|45873.8|45853.8|18
1644426100000|2022-02-09 17:01:40|||||||||3
1644426110000|2022-02-09 17:01:50|45878.4|45858.4|45871.3|45851.3|45878.4|45858.4|45871.3|45851.3|27
1644426120000|2022-02-09 17:02:00|45868.4|45848.4|45866.3|45846.3|45871.3|45851.3|45866.3|45846.3|18
1644426130000|2022-02-09 17:02:10|45865.9|45845.9|45859.3|45839.3|45865.9|45845.9|45859.3|45839.3|11
1644426140000|2022-02-09 17:02:20|45861.3|45841.3|45866.8|45846.8|45866.8|45846.8|45861.3|45841.3|7
1644426150000|2022-02-09 17:02:30|45864.3|45844.3|45854.8|45834.8|45864.3|45844.3|45854.8|45834.8|12
1644426160000|2022-02-09 17:02:40|45849.8|45829.8|45854.3|45834.3|45854.3|45834.3|45849.8|45829.8|24
1644426170000|2022-02-09 17:02:50|45856.3|45836.3|45854.3|45834.3|45859.3|45839.3|45854.3|45834.3|9
1644426180000|2022-02-09 17:03:00|45854.8|45834.8|45860.9|45840.9|45860.9|45840.9|45851.8|45831.8|33
1644426190000|2022-02-09 17:03:10|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|9
1644426200000|2022-02-09 17:03:20|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|45859.3|45839.3|3
1644426210000|2022-02-09 17:03:30|45864.3|45844.3|45869.8|45849.8|45869.8|45849.8|45864.3|45844.3|6
1644426220000|2022-02-09 17:03:40|45869.3|45849.3|45884.8|45864.8|45884.8|45864.8|45869.3|45849.3|13
1644426230000|2022-02-09 17:03:50|45889.3|45869.3|45899.3|45879.3|45902.3|45882.3|45889.3|45869.3|17
1644426240000|2022-02-09 17:04:00|45904.3|45884.3|45911.8|45891.8|45914.3|45894.3|45904.3|45884.3|18
1644426250000|2022-02-09 17:04:10|45912.3|45892.3|45914.8|45894.8|45914.8|45894.8|45912.3|45892.3|12
1644426260000|2022-02-09 17:04:20|45915.3|45895.3|45924.3|45904.3|45928.8|45908.8|45912.3|45892.3|27
1644426270000|2022-02-09 17:04:30|45924.8|45904.8|45929.3|45909.3|45929.3|45909.3|45924.8|45904.8|13
1644426280000|2022-02-09 17:04:40|45933.4|45913.4|45949.3|45929.3|45949.3|45929.3|45933.4|45913.4|19
1644426290000|2022-02-09 17:04:50|45944.3|45924.3|45944.3|45924.3|45947.3|45927.3|45944.3|45924.3|78
1644426300000|2022-02-09 17:05:00|45942.3|45922.3|45929.3|45909.3|45942.3|45922.3|45928.8|45908.8|37
1644426310000|2022-02-09 17:05:10|45931.3|45911.3|45946.8|45926.8|45946.8|45926.8|45931.3|45911.3|17
1644426320000|2022-02-09 17:05:20|45948.8|45928.8|45944.3|45924.3|45948.8|45928.8|45944.3|45924.3|5
1644426330000|2022-02-09 17:05:30|45943.8|45923.8|45941.3|45921.3|45943.8|45923.8|45941.3|45921.3|19
1644426340000|2022-02-09 17:05:40|45944.3|45924.3|45948.4|45928.4|45948.8|45928.8|45944.3|45924.3|10
1644426350000|2022-02-09 17:05:50|45946.3|45926.3|45944.3|45924.3|45946.3|45926.3|45944.3|45924.3|5
1644426360000|2022-02-09 17:06:00|45948.8|45928.8|45949.3|45929.3|45949.3|45929.3|45948.8|45928.8|21
1644426370000|2022-02-09 17:06:10|45946.3|45926.3|45944.3|45924.3|45946.3|45926.3|45944.3|45924.3|7
1644426380000|2022-02-09 17:06:20|45946.8|45926.8|45943.8|45923.8|45946.8|45926.8|45943.8|45923.8|11
1644426390000|2022-02-09 17:06:30|45939.3|45919.3|45924.3|45904.3|45939.3|45919.3|45919.3|45899.3|27
1644426400000|2022-02-09 17:06:40|45926.8|45906.8|45934.8|45914.8|45934.8|45914.8|45926.8|45906.8|17
1644426410000|2022-02-09 17:06:50|45936.8|45916.8|45936.3|45916.3|45939.3|45919.3|45936.3|45916.3|8
1644426420000|2022-02-09 17:07:00|45936.8|45916.8|45914.8|45894.8|45938.8|45918.8|45911.8|45891.8|35
1644426430000|2022-02-09 17:07:10|45916.8|45896.8|45921.8|45901.8|45921.8|45901.8|45916.8|45896.8|8
1644426440000|2022-02-09 17:07:20|45923.8|45903.8|45921.8|45901.8|45923.8|45903.8|45921.8|45901.8|8
1644426450000|2022-02-09 17:07:30|45919.3|45899.3|45917.3|45897.3|45919.3|45899.3|45915.3|45895.3|8
1644426460000|2022-02-09 17:07:40|45917.8|45897.8|45916.8|45896.8|45917.8|45897.8|45916.8|45896.8|11
1644426470000|2022-02-09 17:07:50|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|45914.3|45894.3|12
1644426480000|2022-02-09 17:08:00|45911.8|45891.8|45914.3|45894.3|45914.8|45894.8|45911.8|45891.8|18
1644426490000|2022-02-09 17:08:10|45924.3|45904.3|45922.3|45902.3|45924.3|45904.3|45922.3|45902.3|7
1644426500000|2022-02-09 17:08:20|45924.3|45904.3|45917.3|45897.3|45924.3|45904.3|45917.3|45897.3|13
1644426510000|2022-02-09 17:08:30|45916.8|45896.8|45917.3|45897.3|45917.3|45897.3|45916.8|45896.8|4
1644426520000|2022-02-09 17:08:40|45916.8|45896.8|45911.3|45891.3|45916.8|45896.8|45910.9|45890.9|10
1644426530000|2022-02-09 17:08:50|45909.3|45889.3|45909.3|45889.3|45914.3|45894.3|45909.3|45889.3|12
1644426540000|2022-02-09 17:09:00|45908.8|45888.8|45919.8|45899.8|45919.8|45899.8|45906.8|45886.8|7
1644426550000|2022-02-09 17:09:10|45921.8|45901.8|45929.3|45909.3|45929.3|45909.3|45919.8|45899.8|5
1644426560000|2022-02-09 17:09:20|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|45926.8|45906.8|6
1644426570000|2022-02-09 17:09:30|45928.8|45908.8|45926.8|45906.8|45928.8|45908.8|45926.8|45906.8|3
1644426580000|2022-02-09 17:09:40|45924.8|45904.8|45924.8|45904.8|45924.8|45904.8|45922.8|45902.8|23
1644426590000|2022-02-09 17:09:50|||||||||4
1644426600000|2022-02-09 17:10:00|45924.3|45904.3|45914.8|45894.8|45924.3|45904.3|45914.8|45894.8|9
1644426610000|2022-02-09 17:10:10|45914.3|45894.3|45916.3|45896.3|45916.3|45896.3|45911.8|45891.8|22
1644426620000|2022-02-09 17:10:20|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|45921.3|45901.3|5
1644426630000|2022-02-09 17:10:30|45918.4|45898.4|45925.4|45905.4|45925.4|45905.4|45918.4|45898.4|10
1644426640000|2022-02-09 17:10:40|45927.9|45907.9|45928.4|45908.4|45928.4|45908.4|45925.4|45905.4|11
1644426650000|2022-02-09 17:10:50|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|45928.8|45908.8|2
1644426660000|2022-02-09 17:11:00|45931.8|45911.8|45933.4|45913.4|45933.8|45913.8|45931.8|45911.8|13
1644426670000|2022-02-09 17:11:10|||||||||6
1644426680000|2022-02-09 17:11:20|45933.8|45913.8|45933.8|45913.8|45935.9|45915.9|45933.4|45913.4|11
1644426690000|2022-02-09 17:11:30|45936.3|45916.3|45936.3|45916.3|45936.3|45916.3|45936.3|45916.3|5
1644426700000|2022-02-09 17:11:40|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|6
1644426710000|2022-02-09 17:11:50|45928.8|45908.8|45931.3|45911.3|45931.3|45911.3|45928.8|45908.8|5
1644426720000|2022-02-09 17:12:00|45933.4|45913.4|45932.9|45912.9|45933.4|45913.4|45932.9|45912.9|37
1644426730000|2022-02-09 17:12:10|45930.4|45910.4|45930.9|45910.9|45930.9|45910.9|45930.4|45910.4|3
1644426740000|2022-02-09 17:12:20|45930.4|45910.4|45927.4|45907.4|45930.9|45910.9|45923.4|45903.4|9
1644426750000|2022-02-09 17:12:30|45927.9|45907.9|45928.4|45908.4|45928.4|45908.4|45923.4|45903.4|9
1644426760000|2022-02-09 17:12:40|45927.9|45907.9|45921.3|45901.3|45927.9|45907.9|45921.3|45901.3|11
1644426770000|2022-02-09 17:12:50|45923.4|45903.4|45920.4|45900.4|45923.4|45903.4|45918.4|45898.4|13
1644426780000|2022-02-09 17:13:00|45920.9|45900.9|45918.4|45898.4|45920.9|45900.9|45918.4|45898.4|7
1644426790000|2022-02-09 17:13:10|45916.3|45896.3|45923.4|45903.4|45923.4|45903.4|45916.3|45896.3|16
1644426800000|2022-02-09 17:13:20|45921.3|45901.3|45926.3|45906.3|45926.3|45906.3|45921.3|45901.3|8
1644426810000|2022-02-09 17:13:30|45923.4|45903.4|45938.8|45918.8|45938.8|45918.8|45921.3|45901.3|10
1644426820000|2022-02-09 17:13:40|45938.4|45918.4|45938.4|45918.4|45938.8|45918.8|45936.3|45916.3|9
1644426830000|2022-02-09 17:13:50|||||||||4
1644426840000|2022-02-09 17:14:00|45938.8|45918.8|45938.4|45918.4|45938.8|45918.8|45938.4|45918.4|4
1644426850000|2022-02-09 17:14:10|45938.8|45918.8|45938.4|45918.4|45938.8|45918.8|45938.4|45918.4|5
1644426860000|2022-02-09 17:14:20|45935.9|45915.9|45937.9|45917.9|45938.4|45918.4|45935.4|45915.4|13
1644426870000|2022-02-09 17:14:30|45938.4|45918.4|45940.9|45920.9|45941.3|45921.3|45935.9|45915.9|15
1644426880000|2022-02-09 17:14:40|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|45941.3|45921.3|8
1644426890000|2022-02-09 17:14:50|||||||||2
1644426900000|2022-02-09 17:15:00|45943.4|45923.4|45943.4|45923.4|45943.4|45923.4|45943.4|45923.4|25
1644426910000|2022-02-09 17:15:10|||||||||9
1644426920000|2022-02-09 17:15:20|45945.4|45925.4|45948.4|45928.4|45953.4|45933.4|45945.4|45925.4|16
1644426930000|2022-02-09 17:15:30|45950.4|45930.4|45948.4|45928.4|45950.4|45930.4|45943.4|45923.4|21
1644426940000|2022-02-09 17:15:40|45948.8|45928.8|45948.8|45928.8|45948.8|45928.8|45948.4|45928.4|6
1644426950000|2022-02-09 17:15:50|45945.9|45925.9|45943.4|45923.4|45945.9|45925.9|45943.4|45923.4|17
1644426960000|2022-02-09 17:16:00|45942.9|45922.9|45945.4|45925.4|45945.4|45925.4|45942.4|45922.4|12
1644426970000|2022-02-09 17:16:10|45945.9|45925.9|45950.9|45930.9|45950.9|45930.9|45945.9|45925.9|9
1644426980000|2022-02-09 17:16:20|45948.4|45928.4|45948.8|45928.8|45948.8|45928.8|45948.4|45928.4|14
1644426990000|2022-02-09 17:16:30|45952.9|45932.9|45953.4|45933.4|45953.4|45933.4|45948.8|45928.8|2
1644427000000|2022-02-09 17:16:40|45950.4|45930.4|45953.4|45933.4|45953.4|45933.4|45950.4|45930.4|6
1644427010000|2022-02-09 17:16:50|45952.9|45932.9|46060.4|46040.4|46072.4|46052.4|45950.4|45930.4|112
1644427020000|2022-02-09 17:17:00|46055.9|46035.9|46004.3|45984.3|46055.9|46035.9|46004.3|45984.3|113
1644427030000|2022-02-09 17:17:10|46004.8|45984.8|46021.3|46001.3|46023.4|46003.4|46004.8|45984.8|64
1644427040000|2022-02-09 17:17:20|46024.3|46004.3|46014.8|45994.8|46029.3|46009.3|46013.8|45993.8|54
1644427050000|2022-02-09 17:17:30|46016.8|45996.8|46024.3|46004.3|46032.3|46012.3|46016.8|45996.8|67
1644427060000|2022-02-09 17:17:40|46022.3|46002.3|45969.3|45949.3|46027.8|46007.8|45967.3|45947.3|52
1644427070000|2022-02-09 17:17:50|45974.3|45954.3|45974.3|45954.3|45974.3|45954.3|45969.3|45949.3|18
1644427080000|2022-02-09 17:18:00|45978.8|45958.8|45982.3|45962.3|45982.3|45962.3|45972.3|45952.3|30
1644427090000|2022-02-09 17:18:10|45979.8|45959.8|45979.3|45959.3|45979.8|45959.8|45976.3|45956.3|11
1644427100000|2022-02-09 17:18:20|45979.8|45959.8|45974.8|45954.8|45979.8|45959.8|45974.8|45954.8|17
1644427110000|2022-02-09 17:18:30|45979.3|45959.3|45982.3|45962.3|45982.3|45962.3|45979.3|45959.3|4
1644427120000|2022-02-09 17:18:40|45987.3|45967.3|45982.3|45962.3|45987.3|45967.3|45982.3|45962.3|9
1644427130000|2022-02-09 17:18:50|45984.3|45964.3|45979.3|45959.3|45984.3|45964.3|45979.3|45959.3|23
1644427140000|2022-02-09 17:19:00|45978.8|45958.8|45977.3|45957.3|45978.8|45958.8|45976.3|45956.3|20
1644427150000|2022-02-09 17:19:10|45977.8|45957.8|45981.3|45961.3|45982.3|45962.3|45977.8|45957.8|12
1644427160000|2022-02-09 17:19:20|45984.3|45964.3|45981.8|45961.8|45984.8|45964.8|45981.8|45961.8|21
1644427170000|2022-02-09 17:19:30|45984.3|45964.3|45986.8|45966.8|45986.8|45966.8|45984.3|45964.3|16
1644427180000|2022-02-09 17:19:40|45984.3|45964.3|45980.9|45960.9|45989.3|45969.3|45980.9|45960.9|41
1644427190000|2022-02-09 17:19:50|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45978.8|45958.8|16
1644427200000|2022-02-09 17:20:00|45980.9|45960.9|45980.9|45960.9|45983.4|45963.4|45978.4|45958.4|29
1644427210000|2022-02-09 17:20:10|45978.4|45958.4|45971.3|45951.3|45978.4|45958.4|45971.3|45951.3|16
1644427220000|2022-02-09 17:20:20|45973.8|45953.8|45949.3|45929.3|45973.8|45953.8|45949.3|45929.3|26
1644427230000|2022-02-09 17:20:30|45951.3|45931.3|45955.3|45935.3|45955.3|45935.3|45951.3|45931.3|17
1644427240000|2022-02-09 17:20:40|45954.8|45934.8|45954.3|45934.3|45954.8|45934.8|45954.3|45934.3|11
1644427250000|2022-02-09 17:20:50|45954.8|45934.8|45956.8|45936.8|45958.8|45938.8|45954.8|45934.8|6
1644427260000|2022-02-09 17:21:00|45954.3|45934.3|45954.3|45934.3|45954.3|45934.3|45954.3|45934.3|9
1644427270000|2022-02-09 17:21:10|45953.8|45933.8|45951.8|45931.8|45953.8|45933.8|45949.8|45929.8|10
1644427280000|2022-02-09 17:21:20|45949.3|45929.3|45938.8|45918.8|45949.3|45929.3|45936.8|45916.8|19
1644427290000|2022-02-09 17:21:30|45939.3|45919.3|45939.3|45919.3|45939.3|45919.3|45936.8|45916.8|19
1644427300000|2022-02-09 17:21:40|45936.8|45916.8|45939.8|45919.8|45939.8|45919.8|45934.8|45914.8|26
1644427310000|2022-02-09 17:21:50|45939.3|45919.3|45934.8|45914.8|45939.3|45919.3|45934.3|45914.3|9
1644427320000|2022-02-09 17:22:00|45934.3|45914.3|45924.3|45904.3|45934.8|45914.8|45922.3|45902.3|24
1644427330000|2022-02-09 17:22:10|45924.8|45904.8|45922.3|45902.3|45924.8|45904.8|45922.3|45902.3|9
1644427340000|2022-02-09 17:22:20|45924.3|45904.3|45902.3|45882.3|45924.3|45904.3|45902.3|45882.3|32
1644427350000|2022-02-09 17:22:30|45896.8|45876.8|45900.3|45880.3|45904.3|45884.3|45896.3|45876.3|39
1644427360000|2022-02-09 17:22:40|45902.3|45882.3|45904.3|45884.3|45904.3|45884.3|45899.8|45879.8|7
1644427370000|2022-02-09 17:22:50|45904.8|45884.8|45907.3|45887.3|45909.3|45889.3|45904.8|45884.8|9
1644427380000|2022-02-09 17:23:00|45904.3|45884.3|45909.8|45889.8|45911.3|45891.3|45904.3|45884.3|15
1644427390000|2022-02-09 17:23:10|45911.3|45891.3|45907.3|45887.3|45911.8|45891.8|45907.3|45887.3|11
1644427400000|2022-02-09 17:23:20|45906.8|45886.8|45889.8|45869.8|45906.8|45886.8|45889.8|45869.8|26
1644427410000|2022-02-09 17:23:30|45889.3|45869.3|45887.3|45867.3|45889.8|45869.8|45887.3|45867.3|18
1644427420000|2022-02-09 17:23:40|45889.8|45869.8|45876.8|45856.8|45889.8|45869.8|45876.3|45856.3|15
1644427430000|2022-02-09 17:23:50|45877.3|45857.3|45874.3|45854.3|45879.3|45859.3|45874.3|45854.3|12
1644427440000|2022-02-09 17:24:00|45873.8|45853.8|45887.3|45867.3|45887.3|45867.3|45873.8|45853.8|12
1644427450000|2022-02-09 17:24:10|45904.3|45884.3|45881.3|45861.3|45904.3|45884.3|45881.3|45861.3|63
1644427460000|2022-02-09 17:24:20|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|45879.3|45859.3|5
1644427470000|2022-02-09 17:24:30|45876.3|45856.3|45841.8|45821.8|45876.3|45856.3|45836.8|45816.8|32
1644427480000|2022-02-09 17:24:40|45843.8|45823.8|45844.3|45824.3|45846.8|45826.8|45839.3|45819.3|17
1644427490000|2022-02-09 17:24:50|45846.8|45826.8|45856.3|45836.3|45856.3|45836.3|45846.8|45826.8|16
1644427500000|2022-02-09 17:25:00|45853.8|45833.8|45878.8|45858.8|45878.8|45858.8|45853.8|45833.8|10
1644427510000|2022-02-09 17:25:10|45883.4|45863.4|45881.3|45861.3|45883.8|45863.8|45879.3|45859.3|16
1644427520000|2022-02-09 17:25:20|45880.4|45860.4|45865.9|45845.9|45880.4|45860.4|45865.9|45845.9|18
1644427530000|2022-02-09 17:25:30|45866.3|45846.3|45878.8|45858.8|45878.8|45858.8|45866.3|45846.3|13
1644427540000|2022-02-09 17:25:40|45880.9|45860.9|45883.4|45863.4|45883.8|45863.8|45880.9|45860.9|10
1644427550000|2022-02-09 17:25:50|45881.3|45861.3|45863.4|45843.4|45881.3|45861.3|45858.4|45838.4|31
1644427560000|2022-02-09 17:26:00|45860.4|45840.4|45869.3|45849.3|45869.3|45849.3|45858.4|45838.4|30
1644427570000|2022-02-09 17:26:10|45871.8|45851.8|45883.4|45863.4|45883.4|45863.4|45871.8|45851.8|6
1644427580000|2022-02-09 17:26:20|||||||||5
1644427590000|2022-02-09 17:26:30|45881.3|45861.3|45883.4|45863.4|45885.4|45865.4|45881.3|45861.3|10
1644427600000|2022-02-09 17:26:40|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|45881.3|45861.3|4
1644427610000|2022-02-09 17:26:50|||||||||8
1644427620000|2022-02-09 17:27:00|45883.4|45863.4|45888.4|45868.4|45888.4|45868.4|45883.4|45863.4|4
1644427630000|2022-02-09 17:27:10|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|5
1644427640000|2022-02-09 17:27:20|45888.4|45868.4|45896.8|45876.8|45898.4|45878.4|45888.4|45868.4|41
1644427650000|2022-02-09 17:27:30|45896.3|45876.3|45918.4|45898.4|45918.4|45898.4|45896.3|45876.3|4
1644427660000|2022-02-09 17:27:40|45920.4|45900.4|45923.8|45903.8|45926.3|45906.3|45920.4|45900.4|10
1644427670000|2022-02-09 17:27:50|45928.4|45908.4|45928.8|45908.8|45928.8|45908.8|45927.9|45907.9|4
1644427680000|2022-02-09 17:28:00|45926.3|45906.3|45920.9|45900.9|45928.4|45908.4|45918.8|45898.8|28
1644427690000|2022-02-09 17:28:10|45918.8|45898.8|45918.8|45898.8|45920.9|45900.9|45918.8|45898.8|11
1644427700000|2022-02-09 17:28:20|45919.3|45899.3|45918.4|45898.4|45921.3|45901.3|45918.4|45898.4|4
1644427710000|2022-02-09 17:28:30|||||||||4
1644427720000|2022-02-09 17:28:40|45921.3|45901.3|45918.4|45898.4|45921.3|45901.3|45918.4|45898.4|13
1644427730000|2022-02-09 17:28:50|45916.3|45896.3|45916.3|45896.3|45918.8|45898.8|45916.3|45896.3|4
1644427740000|2022-02-09 17:29:00|45918.4|45898.4|45921.3|45901.3|45921.3|45901.3|45918.4|45898.4|13
1644427750000|2022-02-09 17:29:10|45918.4|45898.4|45918.8|45898.8|45918.8|45898.8|45918.4|45898.4|25
1644427760000|2022-02-09 17:29:20|45918.4|45898.4|45921.3|45901.3|45921.3|45901.3|45918.4|45898.4|7
1644427770000|2022-02-09 17:29:30|45923.8|45903.8|45926.8|45906.8|45926.8|45906.8|45923.8|45903.8|14
1644427780000|2022-02-09 17:29:40|45926.3|45906.3|45925.9|45905.9|45926.8|45906.8|45925.9|45905.9|7
1644427790000|2022-02-09 17:29:50|45927.9|45907.9|45921.3|45901.3|45927.9|45907.9|45921.3|45901.3|2
1644427800000|2022-02-09 17:30:00|45919.3|45899.3|45924.3|45904.3|45924.3|45904.3|45919.3|45899.3|9
1644427810000|2022-02-09 17:30:10|45923.4|45903.4|45928.8|45908.8|45928.8|45908.8|45923.4|45903.4|14
1644427820000|2022-02-09 17:30:20|45930.9|45910.9|45935.4|45915.4|45935.4|45915.4|45930.9|45910.9|25
1644427830000|2022-02-09 17:30:30|45933.8|45913.8|45971.3|45951.3|45973.8|45953.8|45933.8|45913.8|59
1644427840000|2022-02-09 17:30:40|45971.8|45951.8|45986.3|45966.3|45998.4|45978.4|45971.3|45951.3|64
1644427850000|2022-02-09 17:30:50|45980.4|45960.4|45965.9|45945.9|45980.4|45960.4|45963.8|45943.8|15
1644427860000|2022-02-09 17:31:00|45968.4|45948.4|45970.9|45950.9|45971.3|45951.3|45968.4|45948.4|9
1644427870000|2022-02-09 17:31:10|45973.4|45953.4|45968.8|45948.8|45973.8|45953.8|45968.8|45948.8|15
1644427880000|2022-02-09 17:31:20|45968.4|45948.4|45967.9|45947.9|45968.4|45948.4|45965.9|45945.9|13
1644427890000|2022-02-09 17:31:30|45965.9|45945.9|45941.3|45921.3|45968.4|45948.4|45941.3|45921.3|35
1644427900000|2022-02-09 17:31:40|45943.4|45923.4|45957.9|45937.9|45957.9|45937.9|45943.4|45923.4|41
1644427910000|2022-02-09 17:31:50|45958.4|45938.4|45990.9|45970.9|45990.9|45970.9|45958.4|45938.4|31
1644427920000|2022-02-09 17:32:00|45992.9|45972.9|46003.4|45983.4|46008.4|45988.4|45992.9|45972.9|27
1644427930000|2022-02-09 17:32:10|46000.9|45980.9|45973.8|45953.8|46000.9|45980.9|45971.3|45951.3|28
1644427940000|2022-02-09 17:32:20|45973.4|45953.4|45973.4|45953.4|45978.4|45958.4|45973.4|45953.4|23
1644427950000|2022-02-09 17:32:30|45972.9|45952.9|45990.4|45970.4|45990.4|45970.4|45972.9|45952.9|32
1644427960000|2022-02-09 17:32:40|45992.4|45972.4|45992.4|45972.4|45994.9|45974.9|45992.4|45972.4|10
1644427970000|2022-02-09 17:32:50|45991.9|45971.9|45992.4|45972.4|45992.4|45972.4|45991.9|45971.9|4
1644427980000|2022-02-09 17:33:00|45995.4|45975.4|46000.4|45980.4|46005.4|45985.4|45995.4|45975.4|18
1644427990000|2022-02-09 17:33:10|46002.4|45982.4|45999.9|45979.9|46006.9|45986.9|45999.9|45979.9|12
1644428000000|2022-02-09 17:33:20|45997.9|45977.9|45991.9|45971.9|45999.9|45979.9|45989.9|45969.9|33
1644428010000|2022-02-09 17:33:30|45992.4|45972.4|46000.4|45980.4|46000.4|45980.4|45991.9|45971.9|8
1644428020000|2022-02-09 17:33:40|46002.4|45982.4|46005.4|45985.4|46005.4|45985.4|46002.4|45982.4|6
1644428030000|2022-02-09 17:33:50|46006.3|45986.3|46022.4|46002.4|46022.9|46002.9|46006.3|45986.3|15
1644428040000|2022-02-09 17:34:00|46017.4|45997.4|46017.4|45997.4|46017.4|45997.4|46016.9|45996.9|30
1644428050000|2022-02-09 17:34:10|46016.9|45996.9|45994.4|45974.4|46016.9|45996.9|45994.4|45974.4|30
1644428060000|2022-02-09 17:34:20|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|45995.5|45975.5|25
1644428070000|2022-02-09 17:34:30|45993.9|45973.9|45981.9|45961.9|45993.9|45973.9|45981.4|45961.4|22
1644428080000|2022-02-09 17:34:40|45984.4|45964.4|45988.5|45968.5|45988.5|45968.5|45981.4|45961.4|19
1644428090000|2022-02-09 17:34:50|45985.5|45965.5|45981|45961|45985.5|45965.5|45980.5|45960.5|38
1644428100000|2022-02-09 17:35:00|45980.5|45960.5|45965.5|45945.5|45980.5|45960.5|45965.5|45945.5|19
1644428110000|2022-02-09 17:35:10|45963.5|45943.5|45942.5|45922.5|45968|45948|45942.5|45922.5|91
1644428120000|2022-02-09 17:35:20|45944.5|45924.5|45944.5|45924.5|45947|45927|45944.5|45924.5|21
1644428130000|2022-02-09 17:35:30|45942.5|45922.5|45953|45933|45953|45933|45942.5|45922.5|15
1644428140000|2022-02-09 17:35:40|45955|45935|45957|45937|45957|45937|45954.5|45934.5|26
1644428150000|2022-02-09 17:35:50|45947.5|45927.5|45955|45935|45956.5|45936.5|45947.5|45927.5|19
1644428160000|2022-02-09 17:36:00|45954.5|45934.5|45977|45957|45977|45957|45954.5|45934.5|57
1644428170000|2022-02-09 17:36:10|45980|45960|45994.5|45974.5|45994.5|45974.5|45980|45960|17
1644428180000|2022-02-09 17:36:20|45998|45978|45997.5|45977.5|46004.5|45984.5|45997.5|45977.5|37
1644428190000|2022-02-09 17:36:30|46000|45980|46000|45980|46000|45980|46000|45980|3
1644428200000|2022-02-09 17:36:40|46003|45983|46010|45990|46010|45990|46003|45983|7
1644428210000|2022-02-09 17:36:50|46010.5|45990.5|46017|45997|46019|45999|46010.5|45990.5|14
1644428220000|2022-02-09 17:37:00|46017.5|45997.5|46018|45998|46019.5|45999.5|46017.5|45997.5|28
1644428230000|2022-02-09 17:37:10|46020|46000|46020|46000|46020.5|46000.5|46020|46000|3
1644428240000|2022-02-09 17:37:20|46020.5|46000.5|46020|46000|46020.5|46000.5|46015.5|45995.5|12
1644428250000|2022-02-09 17:37:30|46020.5|46000.5|46011|45991|46027.5|46007.5|46011|45991|25
1644428260000|2022-02-09 17:37:40|46013.5|45993.5|46013|45993|46020.5|46000.5|46013|45993|18
1644428270000|2022-02-09 17:37:50|46015.5|45995.5|46020.5|46000.5|46020.5|46000.5|46015.5|45995.5|13
1644428280000|2022-02-09 17:38:00|46021|46001|46011|45991|46027.5|46007.5|46006|45986|279
1644428290000|2022-02-09 17:38:10|46010.5|45990.5|46011|45991|46011|45991|46010.5|45990.5|32
1644428300000|2022-02-09 17:38:20|46010.5|45990.5|46011|45991|46011.4|45991.4|46008.9|45988.9|13
1644428310000|2022-02-09 17:38:30|46011.9|45991.9|46013.9|45993.9|46016.4|45996.4|46011.9|45991.9|16
1644428320000|2022-02-09 17:38:40|46016.4|45996.4|46016.9|45996.9|46018.5|45998.5|46016.4|45996.4|17
1644428330000|2022-02-09 17:38:50|46019.4|45999.4|46024.4|46004.4|46029.4|46009.4|46019.4|45999.4|18
1644428340000|2022-02-09 17:39:00|46026.4|46006.4|46026.4|46006.4|46026.4|46006.4|46026.4|46006.4|4
1644428350000|2022-02-09 17:39:10|46028.9|46008.9|46021.4|46001.4|46028.9|46008.9|46018.5|45998.5|18
1644428360000|2022-02-09 17:39:20|46026|46006|46026.4|46006.4|46026.4|46006.4|46026|46006|7
1644428370000|2022-02-09 17:39:30|46021.4|46001.4|46016.4|45996.4|46021.4|46001.4|46016.4|45996.4|17
1644428380000|2022-02-09 17:39:40|46018.9|45998.9|46021.4|46001.4|46021.4|46001.4|46018.9|45998.9|10
1644428390000|2022-02-09 17:39:50|46019.4|45999.4|46021.4|46001.4|46021.9|46001.9|46019.4|45999.4|8
1644428400000|2022-02-09 17:40:00|46016.4|45996.4|46008|45988|46016.4|45996.4|46008|45988|23
1644428410000|2022-02-09 17:40:10|46006|45986|45996|45976|46006|45986|45995|45975|17
1644428420000|2022-02-09 17:40:20|45998|45978|46005|45985|46005|45985|45996|45976|8
1644428430000|2022-02-09 17:40:30|46008.5|45988.5|46015.5|45995.5|46015.5|45995.5|46008.5|45988.5|9
1644428440000|2022-02-09 17:40:40|46018|45998|46020.5|46000.5|46022.5|46002.5|46018|45998|13
1644428450000|2022-02-09 17:40:50|46028|46008|46026.4|46006.4|46041.9|46021.9|46013|45993|35
1644428460000|2022-02-09 17:41:00|46031.4|46011.4|46021.4|46001.4|46031.4|46011.4|46018.9|45998.9|15
1644428470000|2022-02-09 17:41:10|46021.9|46001.9|46026.4|46006.4|46028.9|46008.9|46021.9|46001.9|14
1644428480000|2022-02-09 17:41:20|46023.5|46003.5|46021.4|46001.4|46023.5|46003.5|46021.4|46001.4|12
1644428490000|2022-02-09 17:41:30|46021.9|46001.9|46021.9|46001.9|46026.9|46006.9|46021.4|46001.4|26
1644428500000|2022-02-09 17:41:40|46024.4|46004.4|46026.4|46006.4|46026.9|46006.9|46024.4|46004.4|6
1644428510000|2022-02-09 17:41:50|46028.9|46008.9|46016.9|45996.9|46028.9|46008.9|46016.9|45996.9|14
1644428520000|2022-02-09 17:42:00|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|15
1644428530000|2022-02-09 17:42:10|46021.9|46001.9|46021.4|46001.4|46022.4|46002.4|46021.4|46001.4|14
1644428540000|2022-02-09 17:42:20|46024.4|46004.4|46024.9|46004.9|46024.9|46004.9|46024.4|46004.4|9
1644428550000|2022-02-09 17:42:30|46024.4|46004.4|46039.4|46019.4|46039.4|46019.4|46024.4|46004.4|19
1644428560000|2022-02-09 17:42:40|46039.9|46019.9|46051.4|46031.4|46053.9|46033.9|46039.9|46019.9|21
1644428570000|2022-02-09 17:42:50|46049.4|46029.4|46054.4|46034.4|46054.4|46034.4|46049.4|46029.4|19
1644428580000|2022-02-09 17:43:00|46051.4|46031.4|46054.4|46034.4|46054.4|46034.4|46048.9|46028.9|8
1644428590000|2022-02-09 17:43:10|46054.9|46034.9|46051.9|46031.9|46056.9|46036.9|46051.9|46031.9|18
1644428600000|2022-02-09 17:43:20|46052.4|46032.4|46051.9|46031.9|46064.4|46044.4|46051.9|46031.9|28
1644428610000|2022-02-09 17:43:30|46051.4|46031.4|46051|46031|46056.4|46036.4|46051|46031|21
1644428620000|2022-02-09 17:43:40|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|46048.5|46028.5|24
1644428630000|2022-02-09 17:43:50|46051.9|46031.9|46051.9|46031.9|46051.9|46031.9|46051.4|46031.4|7
1644428640000|2022-02-09 17:44:00|46051.4|46031.4|46051.4|46031.4|46053.9|46033.9|46051.4|46031.4|12
1644428650000|2022-02-09 17:44:10|46051|46031|46036.4|46016.4|46051.4|46031.4|46036.4|46016.4|28
1644428660000|2022-02-09 17:44:20|46036.9|46016.9|46036.9|46016.9|46036.9|46016.9|46036.9|46016.9|13
1644428670000|2022-02-09 17:44:30|46038.9|46018.9|46039.4|46019.4|46039.4|46019.4|46038.9|46018.9|9
1644428680000|2022-02-09 17:44:40|||||||||9
1644428690000|2022-02-09 17:44:50|46041.9|46021.9|46044.4|46024.4|46044.4|46024.4|46041.9|46021.9|14
1644428700000|2022-02-09 17:45:00|46044.9|46024.9|46036.4|46016.4|46044.9|46024.9|46036.4|46016.4|18
1644428710000|2022-02-09 17:45:10|46034.4|46014.4|46031.9|46011.9|46034.4|46014.4|46031.9|46011.9|7
1644428720000|2022-02-09 17:45:20|46036.4|46016.4|46031.4|46011.4|46036.4|46016.4|46031.4|46011.4|22
1644428730000|2022-02-09 17:45:30|46027.4|46007.4|46024.4|46004.4|46027.4|46007.4|46024.4|46004.4|22
1644428740000|2022-02-09 17:45:40|46021.4|46001.4|46021.4|46001.4|46021.4|46001.4|46019.4|45999.4|13
1644428750000|2022-02-09 17:45:50|||||||||8
1644428760000|2022-02-09 17:46:00|46023.5|46003.5|46024.4|46004.4|46026.4|46006.4|46021.9|46001.9|16
1644428770000|2022-02-09 17:46:10|46026.4|46006.4|46026.4|46006.4|46026.9|46006.9|46024.4|46004.4|5
1644428780000|2022-02-09 17:46:20|||||||||5
1644428790000|2022-02-09 17:46:30|46029.4|46009.4|46029.9|46009.9|46029.9|46009.9|46029.4|46009.4|13
1644428800000|2022-02-09 17:46:40|46031.9|46011.9|46031.9|46011.9|46033.9|46013.9|46031.9|46011.9|5
1644428810000|2022-02-09 17:46:50|46034.4|46014.4|46038.9|46018.9|46038.9|46018.9|46032.4|46012.4|11
1644428820000|2022-02-09 17:47:00|46041.4|46021.4|46044.4|46024.4|46044.4|46024.4|46041.4|46021.4|7
1644428830000|2022-02-09 17:47:10|46044.9|46024.9|46059.4|46039.4|46062.4|46042.4|46044.9|46024.9|16
1644428840000|2022-02-09 17:47:20|46061.4|46041.4|46064.4|46044.4|46069.4|46049.4|46061.4|46041.4|28
1644428850000|2022-02-09 17:47:30|46069.4|46049.4|46074.4|46054.4|46074.4|46054.4|46064.4|46044.4|18
1644428860000|2022-02-09 17:47:40|46076.4|46056.4|46079.4|46059.4|46079.4|46059.4|46074.4|46054.4|6
1644428870000|2022-02-09 17:47:50|46077.4|46057.4|46076.4|46056.4|46077.4|46057.4|46076.4|46056.4|10
1644428880000|2022-02-09 17:48:00|46074.4|46054.4|46071.9|46051.9|46076.4|46056.4|46071.9|46051.9|13
1644428890000|2022-02-09 17:48:10|46074.4|46054.4|46051.4|46031.4|46074.4|46054.4|46046.4|46026.4|35
1644428900000|2022-02-09 17:48:20|46049.4|46029.4|46021.9|46001.9|46049.4|46029.4|46021.9|46001.9|29
1644428910000|2022-02-09 17:48:30|46021.4|46001.4|46016.4|45996.4|46021.4|46001.4|46016.4|45996.4|14
1644428920000|2022-02-09 17:48:40|46016|45996|45991.4|45971.4|46016|45996|45991.4|45971.4|27
1644428930000|2022-02-09 17:48:50|45994.4|45974.4|45999.4|45979.4|46001.4|45981.4|45993.9|45973.9|16
1644428940000|2022-02-09 17:49:00|46003.9|45983.9|46006.9|45986.9|46006.9|45986.9|45996.9|45976.9|17
1644428950000|2022-02-09 17:49:10|46004.9|45984.9|46013.9|45993.9|46013.9|45993.9|46004.9|45984.9|8
1644428960000|2022-02-09 17:49:20|46018.9|45998.9|46001.4|45981.4|46018.9|45998.9|46001.4|45981.4|17
1644428970000|2022-02-09 17:49:30|46000.5|45980.5|45996.4|45976.4|46000.5|45980.5|45996.4|45976.4|18
1644428980000|2022-02-09 17:49:40|45993.5|45973.5|46001.4|45981.4|46001.4|45981.4|45993.5|45973.5|19
1644428990000|2022-02-09 17:49:50|46003.5|45983.5|46016|45996|46021.4|46001.4|46003.5|45983.5|28
1644429000000|2022-02-09 17:50:00|46016.4|45996.4|45981.9|45961.9|46016.4|45996.4|45979.9|45959.9|51
1644429010000|2022-02-09 17:50:10|45981.4|45961.4|45961.4|45941.4|45984.4|45964.4|45961.4|45941.4|40
1644429020000|2022-02-09 17:50:20|45966|45946|45961.4|45941.4|45966|45946|45961.4|45941.4|20
1644429030000|2022-02-09 17:50:30|45963.5|45943.5|45951.4|45931.4|45963.5|45943.5|45951.4|45931.4|14
1644429040000|2022-02-09 17:50:40|45953.5|45933.5|45956|45936|45956|45936|45951.4|45931.4|7
1644429050000|2022-02-09 17:50:50|45953.5|45933.5|45958.5|45938.5|45958.5|45938.5|45953.5|45933.5|28
1644429060000|2022-02-09 17:51:00|45956.4|45936.4|45958.5|45938.5|45958.5|45938.5|45956.4|45936.4|24
1644429070000|2022-02-09 17:51:10|45956.4|45936.4|45953.5|45933.5|45956.4|45936.4|45953.5|45933.5|6
1644429080000|2022-02-09 17:51:20|45951.4|45931.4|45946.4|45926.4|45951.4|45931.4|45941.4|45921.4|12
1644429090000|2022-02-09 17:51:30|45951.4|45931.4|45966.4|45946.4|45966.9|45946.9|45951.4|45931.4|15
1644429100000|2022-02-09 17:51:40|45966.9|45946.9|45971.9|45951.9|45971.9|45951.9|45966.9|45946.9|7
1644429110000|2022-02-09 17:51:50|45973.9|45953.9|45966.9|45946.9|45973.9|45953.9|45966.9|45946.9|19
1644429120000|2022-02-09 17:52:00|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|45966.4|45946.4|11
1644429130000|2022-02-09 17:52:10|45966.9|45946.9|45966.4|45946.4|45977.4|45957.4|45966.4|45946.4|12
1644429140000|2022-02-09 17:52:20|45967.4|45947.4|45951.4|45931.4|45967.4|45947.4|45951.4|45931.4|23
1644429150000|2022-02-09 17:52:30|45949.4|45929.4|45959.4|45939.4|45959.4|45939.4|45949.4|45929.4|15
1644429160000|2022-02-09 17:52:40|45961.9|45941.9|45956.9|45936.9|45961.9|45941.9|45949.4|45929.4|23
1644429170000|2022-02-09 17:52:50|45961.4|45941.4|45949.9|45929.9|45961.9|45941.9|45949.9|45929.9|46
1644429180000|2022-02-09 17:53:00|45948.9|45928.9|45947.9|45927.9|45948.9|45928.9|45942.4|45922.4|11
1644429190000|2022-02-09 17:53:10|45945.4|45925.4|45946.9|45926.9|45950.4|45930.4|45940.4|45920.4|18
1644429200000|2022-02-09 17:53:20|45946.4|45926.4|45951.9|45931.9|45954.4|45934.4|45946.4|45926.4|38
1644429210000|2022-02-09 17:53:30|45952.4|45932.4|45954.4|45934.4|45954.4|45934.4|45952.4|45932.4|4
1644429220000|2022-02-09 17:53:40|45956.4|45936.4|45961|45941|45961|45941|45956.4|45936.4|7
1644429230000|2022-02-09 17:53:50|45958.9|45938.9|45959.4|45939.4|45961.4|45941.4|45956.9|45936.9|14
1644429240000|2022-02-09 17:54:00|45961.4|45941.4|45981.9|45961.9|45981.9|45961.9|45956.4|45936.4|25
1644429250000|2022-02-09 17:54:10|45981.4|45961.4|45976.9|45956.9|45981.4|45961.4|45973.9|45953.9|7
1644429260000|2022-02-09 17:54:20|45979.4|45959.4|45974.4|45954.4|45981.4|45961.4|45974.4|45954.4|24
1644429270000|2022-02-09 17:54:30|45974.9|45954.9|45966.4|45946.4|45976.9|45956.9|45961.9|45941.9|27
1644429280000|2022-02-09 17:54:40|45966.9|45946.9|45956|45936|45971.4|45951.4|45953.9|45933.9|38
1644429290000|2022-02-09 17:54:50|45956.4|45936.4|45949.4|45929.4|45956.4|45936.4|45949.4|45929.4|21
1644429300000|2022-02-09 17:55:00|45948.9|45928.9|45936.4|45916.4|45951.9|45931.9|45936.4|45916.4|29
1644429310000|2022-02-09 17:55:10|45931.4|45911.4|45932.4|45912.4|45932.4|45912.4|45928.9|45908.9|32
1644429320000|2022-02-09 17:55:20|45934.4|45914.4|45924.4|45904.4|45934.4|45914.4|45924.4|45904.4|44
1644429330000|2022-02-09 17:55:30|45926.9|45906.9|45946.9|45926.9|45951.9|45931.9|45921.4|45901.4|63
1644429340000|2022-02-09 17:55:40|45946.4|45926.4|45946.9|45926.9|45966.4|45946.4|45946.4|45926.4|40
1644429350000|2022-02-09 17:55:50|45946.4|45926.4|45956.9|45936.9|45956.9|45936.9|45931.9|45911.9|43
1644429360000|2022-02-09 17:56:00|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45953.9|45933.9|17
1644429370000|2022-02-09 17:56:10|45956.9|45936.9|45966.9|45946.9|45969.4|45949.4|45956.9|45936.9|28
1644429380000|2022-02-09 17:56:20|45966.4|45946.4|45955.5|45935.5|45966.9|45946.9|45955.5|45935.5|45
1644429390000|2022-02-09 17:56:30|45956|45936|45956.4|45936.4|45956.4|45936.4|45951.9|45931.9|13
1644429400000|2022-02-09 17:56:40|45956.9|45936.9|45961.9|45941.9|45961.9|45941.9|45956.9|45936.9|12
1644429410000|2022-02-09 17:56:50|45959.4|45939.4|45958.9|45938.9|45959.4|45939.4|45958.9|45938.9|23
1644429420000|2022-02-09 17:57:00|45959.4|45939.4|45969.4|45949.4|45969.4|45949.4|45959.4|45939.4|29
1644429430000|2022-02-09 17:57:10|45971.4|45951.4|45971.9|45951.9|45973.9|45953.9|45969.4|45949.4|23
1644429440000|2022-02-09 17:57:20|45971.4|45951.4|45970.5|45950.5|45971.4|45951.4|45970.5|45950.5|14
1644429450000|2022-02-09 17:57:30|45971|45951|45971.4|45951.4|45971.4|45951.4|45968.5|45948.5|18
1644429460000|2022-02-09 17:57:40|45971.9|45951.9|45976.9|45956.9|45976.9|45956.9|45971.9|45951.9|19
1644429470000|2022-02-09 17:57:50|45981|45961|45991|45971|45991.4|45971.4|45981|45961|32
1644429480000|2022-02-09 17:58:00|45991.4|45971.4|46001.4|45981.4|46004.4|45984.4|45991.4|45971.4|38
1644429490000|2022-02-09 17:58:10|46001.9|45981.9|46001.9|45981.9|46003.9|45983.9|46001.4|45981.4|37
1644429500000|2022-02-09 17:58:20|46006.4|45986.4|46004.4|45984.4|46006.4|45986.4|46001.4|45981.4|31
1644429510000|2022-02-09 17:58:30|46006.4|45986.4|46009.4|45989.4|46009.4|45989.4|46006.4|45986.4|16
1644429520000|2022-02-09 17:58:40|46011.9|45991.9|46006.4|45986.4|46013.9|45993.9|46004.4|45984.4|38
1644429530000|2022-02-09 17:58:50|46006.9|45986.9|46012.4|45992.4|46014.4|45994.4|46006.9|45986.9|183
1644429540000|2022-02-09 17:59:00|46014.4|45994.4|46027.4|46007.4|46034.4|46014.4|46014.4|45994.4|145
1644429550000|2022-02-09 17:59:10|46023.9|46003.9|46029.4|46009.4|46029.4|46009.4|46011.9|45991.9|126
1644429560000|2022-02-09 17:59:20|46029.9|46009.9|46024.4|46004.4|46032.9|46012.9|46022.4|46002.4|140
1644429570000|2022-02-09 17:59:30|46021.9|46001.9|46026.4|46006.4|46028.5|46008.5|46021.4|46001.4|110
1644429580000|2022-02-09 17:59:40|46026|46006|46023.9|46003.9|46026.4|46006.4|46021.4|46001.4|224
1644429590000|2022-02-09 17:59:50|46026|46006|46021|46001|46026|46006|46016.9|45996.9|686
1644429600000|2022-02-09 18:00:00|46020.5|46000.5|46004.4|45984.4|46020.5|46000.5|45986.9|45966.9|47
1644429610000|2022-02-09 18:00:10|46001.9|45981.9|46006.4|45986.4|46008.5|45988.5|46001.9|45981.9|202
1644429620000|2022-02-09 18:00:20|46006|45986|46001.9|45981.9|46006.4|45986.4|46001.4|45981.4|26
1644429630000|2022-02-09 18:00:30|46003.9|45983.9|46001.9|45981.9|46004.4|45984.4|46001.9|45981.9|28
1644429640000|2022-02-09 18:00:40|46002.4|45982.4|46004.4|45984.4|46004.4|45984.4|46001.9|45981.9|9
1644429650000|2022-02-09 18:00:50|46006.4|45986.4|45993.9|45973.9|46006.4|45986.4|45993.9|45973.9|28
1644429660000|2022-02-09 18:01:00|45991.4|45971.4|45971.4|45951.4|45991.4|45971.4|45971.4|45951.4|29
1644429670000|2022-02-09 18:01:10|45973.5|45953.5|45966|45946|45973.5|45953.5|45966|45946|47
1644429680000|2022-02-09 18:01:20|45966.4|45946.4|45971|45951|45971|45951|45966.4|45946.4|23
1644429690000|2022-02-09 18:01:30|45973|45953|45988.5|45968.5|45988.5|45968.5|45971|45951|14
1644429700000|2022-02-09 18:01:40|45986.4|45966.4|45981.4|45961.4|45986.4|45966.4|45979.4|45959.4|15
1644429710000|2022-02-09 18:01:50|45978.9|45958.9|45983.9|45963.9|45991.4|45971.4|45974.9|45954.9|24
1644429720000|2022-02-09 18:02:00|45983.5|45963.5|45988.9|45968.9|45990.5|45970.5|45981.4|45961.4|21
1644429730000|2022-02-09 18:02:10|45988.5|45968.5|46001.4|45981.4|46001.4|45981.4|45988.5|45968.5|20
1644429740000|2022-02-09 18:02:20|45999.4|45979.4|45996.4|45976.4|45999.4|45979.4|45996.4|45976.4|3
1644429750000|2022-02-09 18:02:30|45996.9|45976.9|45996.4|45976.4|46006|45986|45996.4|45976.4|25
1644429760000|2022-02-09 18:02:40|45994.4|45974.4|45994.4|45974.4|45996.4|45976.4|45994.4|45974.4|3
1644429770000|2022-02-09 18:02:50|45991.4|45971.4|45993.9|45973.9|45993.9|45973.9|45991.4|45971.4|19
1644429780000|2022-02-09 18:03:00|45996|45976|46001.4|45981.4|46001.4|45981.4|45996|45976|4
1644429790000|2022-02-09 18:03:10|45999.4|45979.4|45996.9|45976.9|45999.4|45979.4|45996.9|45976.9|5
1644429800000|2022-02-09 18:03:20|45994.9|45974.9|45991.9|45971.9|45994.9|45974.9|45991.9|45971.9|95
1644429810000|2022-02-09 18:03:30|45992.4|45972.4|45999.9|45979.9|45999.9|45979.9|45992.4|45972.4|11
1644429820000|2022-02-09 18:03:40|||||||||8
1644429830000|2022-02-09 18:03:50|46001.9|45981.9|45997.4|45977.4|46001.9|45981.9|45995.4|45975.4|8
1644429840000|2022-02-09 18:04:00|45997.9|45977.9|45997.4|45977.4|46001.9|45981.9|45997.4|45977.4|3
1644429850000|2022-02-09 18:04:10|45995.4|45975.4|45989.9|45969.9|45997.4|45977.4|45989.9|45969.9|10
1644429860000|2022-02-09 18:04:20|45992.9|45972.9|45992.9|45972.9|45993.4|45973.4|45992.4|45972.4|14
1644429870000|2022-02-09 18:04:30|45997.4|45977.4|45987.9|45967.9|45997.4|45977.4|45987.9|45967.9|7
1644429880000|2022-02-09 18:04:40|45989.9|45969.9|45979.9|45959.9|45989.9|45969.9|45979.9|45959.9|8
1644429890000|2022-02-09 18:04:50|45979.4|45959.4|45977.4|45957.4|45979.4|45959.4|45974.9|45954.9|14
1644429900000|2022-02-09 18:05:00|45972.4|45952.4|45970.4|45950.4|45972.4|45952.4|45970.4|45950.4|6
1644429910000|2022-02-09 18:05:10|45972.9|45952.9|45972.9|45952.9|45973.4|45953.4|45970.4|45950.4|6
1644429920000|2022-02-09 18:05:20|45973.4|45953.4|45972.9|45952.9|45973.4|45953.4|45972.9|45952.9|3
1644429930000|2022-02-09 18:05:30|45972.4|45952.4|45975.4|45955.4|45975.4|45955.4|45970.4|45950.4|9
1644429940000|2022-02-09 18:05:40|45973.4|45953.4|45973.4|45953.4|45975.4|45955.4|45973.4|45953.4|4
1644429950000|2022-02-09 18:05:50|45968.8|45948.8|45973.4|45953.4|45975.4|45955.4|45968.8|45948.8|2
1644429960000|2022-02-09 18:06:00|45975.4|45955.4|45977.9|45957.9|45978.4|45958.4|45975.4|45955.4|13
1644429970000|2022-02-09 18:06:10|45975.4|45955.4|45980.9|45960.9|45980.9|45960.9|45973.4|45953.4|12
1644429980000|2022-02-09 18:06:20|45982.9|45962.9|45980.4|45960.4|45983.4|45963.4|45980.4|45960.4|8
1644429990000|2022-02-09 18:06:30|||||||||2
1644430000000|2022-02-09 18:06:40|||||||||2
1644430010000|2022-02-09 18:06:50|45978.4|45958.4|45983.4|45963.4|45983.4|45963.4|45975.4|45955.4|23
1644430020000|2022-02-09 18:07:00|45985.4|45965.4|45988.4|45968.4|45988.4|45968.4|45985.4|45965.4|4
1644430030000|2022-02-09 18:07:10|45985.9|45965.9|45985.9|45965.9|45987.9|45967.9|45985.9|45965.9|3
1644430040000|2022-02-09 18:07:20|45987.9|45967.9|45988.4|45968.4|45988.4|45968.4|45987.9|45967.9|0
1644430050000|2022-02-09 18:07:30|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|0
1644430060000|2022-02-09 18:07:40|45983.8|45963.8|45983.4|45963.4|45987.9|45967.9|45981.3|45961.3|9
1644430070000|2022-02-09 18:07:50|45981.3|45961.3|45983.4|45963.4|45983.4|45963.4|45981.3|45961.3|6
1644430080000|2022-02-09 18:08:00|45983.8|45963.8|45988.4|45968.4|45990.9|45970.9|45983.8|45963.8|6
1644430090000|2022-02-09 18:08:10|45986.3|45966.3|45986.3|45966.3|45988.4|45968.4|45983.8|45963.8|4
1644430100000|2022-02-09 18:08:20|45983.8|45963.8|45983.4|45963.4|45988.4|45968.4|45983.4|45963.4|2
1644430110000|2022-02-09 18:08:30|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45983.4|45963.4|3
1644430120000|2022-02-09 18:08:40|45987.9|45967.9|45988.4|45968.4|45988.4|45968.4|45983.8|45963.8|6
1644430130000|2022-02-09 18:08:50|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|0
1644430140000|2022-02-09 18:09:00|45988.4|45968.4|45993.4|45973.4|45993.8|45973.8|45985.4|45965.4|6
1644430150000|2022-02-09 18:09:10|45992.9|45972.9|45987.9|45967.9|45992.9|45972.9|45987.9|45967.9|5
1644430160000|2022-02-09 18:09:20|45988.4|45968.4|45988.4|45968.4|45990.9|45970.9|45987.9|45967.9|4
1644430170000|2022-02-09 18:09:30|45988.8|45968.8|45984.3|45964.3|45988.8|45968.8|45984.3|45964.3|0
1644430180000|2022-02-09 18:09:40|45986.3|45966.3|45984.3|45964.3|45986.3|45966.3|45984.3|45964.3|4
1644430190000|2022-02-09 18:09:50|||||||||3
1644430200000|2022-02-09 18:10:00|45986.3|45966.3|45988.4|45968.4|45988.4|45968.4|45984.3|45964.3|4
1644430210000|2022-02-09 18:10:10|45987.9|45967.9|45990.4|45970.4|45992.4|45972.4|45985.9|45965.9|5
1644430220000|2022-02-09 18:10:20|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|0
1644430230000|2022-02-09 18:10:30|45988.8|45968.8|45988.8|45968.8|45990.9|45970.9|45988.8|45968.8|7
1644430240000|2022-02-09 18:10:40|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|45986.3|45966.3|2
1644430250000|2022-02-09 18:10:50|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45983.8|45963.8|19
1644430260000|2022-02-09 18:11:00|45983.8|45963.8|45986.3|45966.3|45986.3|45966.3|45983.8|45963.8|2
1644430270000|2022-02-09 18:11:10|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|45983.4|45963.4|11
1644430280000|2022-02-09 18:11:20|45993.4|45973.4|45996.3|45976.3|45998.4|45978.4|45993.4|45973.4|18
1644430290000|2022-02-09 18:11:30|45993.8|45973.8|45996.3|45976.3|45996.3|45976.3|45993.4|45973.4|14
1644430300000|2022-02-09 18:11:40|||||||||1
1644430310000|2022-02-09 18:11:50|45996.8|45976.8|45996.8|45976.8|45996.8|45976.8|45996.8|45976.8|10
1644430320000|2022-02-09 18:12:00|45996.3|45976.3|45996.8|45976.8|45996.8|45976.8|45996.3|45976.3|1
1644430330000|2022-02-09 18:12:10|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|45998.8|45978.8|0
1644430340000|2022-02-09 18:12:20|45999.3|45979.3|45999.3|45979.3|45999.3|45979.3|45999.3|45979.3|2
1644430350000|2022-02-09 18:12:30|46001.3|45981.3|46008.4|45988.4|46008.4|45988.4|46001.3|45981.3|17
1644430360000|2022-02-09 18:12:40|46008.8|45988.8|46010.9|45990.9|46010.9|45990.9|46008.8|45988.8|2
1644430370000|2022-02-09 18:12:50|46011.3|45991.3|46011.3|45991.3|46011.3|45991.3|46011.3|45991.3|12
1644430380000|2022-02-09 18:13:00|46008.4|45988.4|46006.3|45986.3|46008.4|45988.4|46006.3|45986.3|5
1644430390000|2022-02-09 18:13:10|46003.4|45983.4|46003.4|45983.4|46003.4|45983.4|46003.4|45983.4|3
1644430400000|2022-02-09 18:13:20|46000.9|45980.9|45990.4|45970.4|46000.9|45980.9|45989.3|45969.3|14
1644430410000|2022-02-09 18:13:30|||||||||4
1644430420000|2022-02-09 18:13:40|45988.4|45968.4|45983.8|45963.8|45990.4|45970.4|45983.8|45963.8|7
1644430430000|2022-02-09 18:13:50|45985.9|45965.9|45983.8|45963.8|45985.9|45965.9|45983.8|45963.8|0
1644430440000|2022-02-09 18:14:00|45983.4|45963.4|45983.4|45963.4|45983.8|45963.8|45981.3|45961.3|2
1644430450000|2022-02-09 18:14:10|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|2
1644430460000|2022-02-09 18:14:20|45985.9|45965.9|45988.4|45968.4|45988.4|45968.4|45985.4|45965.4|3
1644430470000|2022-02-09 18:14:30|45986.3|45966.3|45983.4|45963.4|45986.3|45966.3|45981.3|45961.3|3
1644430480000|2022-02-09 18:14:40|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|45985.4|45965.4|7
1644430490000|2022-02-09 18:14:50|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|3
1644430500000|2022-02-09 18:15:00|45988.8|45968.8|45998.4|45978.4|46000.4|45980.4|45988.8|45968.8|20
1644430510000|2022-02-09 18:15:10|45998.8|45978.8|45995.9|45975.9|45998.8|45978.8|45995.9|45975.9|3
1644430520000|2022-02-09 18:15:20|45986.8|45966.8|45993.4|45973.4|45993.4|45973.4|45986.8|45966.8|7
1644430530000|2022-02-09 18:15:30|45992.9|45972.9|45990.9|45970.9|45992.9|45972.9|45990.9|45970.9|7
1644430540000|2022-02-09 18:15:40|45992.9|45972.9|45990.9|45970.9|45992.9|45972.9|45988.8|45968.8|8
1644430550000|2022-02-09 18:15:50|45988.8|45968.8|45991.3|45971.3|45991.3|45971.3|45988.8|45968.8|11
1644430560000|2022-02-09 18:16:00|45996.3|45976.3|45993.8|45973.8|45996.3|45976.3|45993.8|45973.8|8
1644430570000|2022-02-09 18:16:10|45995.9|45975.9|45995.9|45975.9|45995.9|45975.9|45995.9|45975.9|1
1644430580000|2022-02-09 18:16:20|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|45996.3|45976.3|7
1644430590000|2022-02-09 18:16:30|45996.8|45976.8|45996.3|45976.3|45996.8|45976.8|45996.3|45976.3|2
1644430600000|2022-02-09 18:16:40|45998.4|45978.4|45991.3|45971.3|45998.4|45978.4|45988.8|45968.8|12
1644430610000|2022-02-09 18:16:50|45995.4|45975.4|45995.4|45975.4|45995.4|45975.4|45995.4|45975.4|3
1644430620000|2022-02-09 18:17:00|45995.9|45975.9|45993.4|45973.4|45996.3|45976.3|45993.4|45973.4|4
1644430630000|2022-02-09 18:17:10|45991.3|45971.3|45988.8|45968.8|45991.3|45971.3|45988.8|45968.8|5
1644430640000|2022-02-09 18:17:20|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|10
1644430650000|2022-02-09 18:17:30|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|45988.4|45968.4|0
1644430660000|2022-02-09 18:17:40|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|5
1644430670000|2022-02-09 18:17:50|45991.3|45971.3|45988.8|45968.8|45991.3|45971.3|45988.8|45968.8|3
1644430680000|2022-02-09 18:18:00|45991.3|45971.3|45993.8|45973.8|45995.9|45975.9|45988.8|45968.8|2
1644430690000|2022-02-09 18:18:10|45993.4|45973.4|45993.8|45973.8|45993.8|45973.8|45993.4|45973.4|2
1644430700000|2022-02-09 18:18:20|45991.3|45971.3|45990.9|45970.9|45991.3|45971.3|45990.9|45970.9|2
1644430710000|2022-02-09 18:18:30|45991.3|45971.3|45990.9|45970.9|45991.3|45971.3|45990.9|45970.9|1
1644430720000|2022-02-09 18:18:40|||||||||1
1644430730000|2022-02-09 18:18:50|45988.8|45968.8|45984.3|45964.3|45988.8|45968.8|45984.3|45964.3|1
1644430740000|2022-02-09 18:19:00|45988.8|45968.8|45984.3|45964.3|45988.8|45968.8|45984.3|45964.3|6
1644430750000|2022-02-09 18:19:10|45984.8|45964.8|45986.8|45966.8|45986.8|45966.8|45984.8|45964.8|1
1644430760000|2022-02-09 18:19:20|45986.3|45966.3|45989.3|45969.3|45989.3|45969.3|45986.3|45966.3|7
1644430770000|2022-02-09 18:19:30|45987.3|45967.3|45984.8|45964.8|45987.3|45967.3|45984.8|45964.8|2
1644430780000|2022-02-09 18:19:40|45984.3|45964.3|45984.3|45964.3|45984.3|45964.3|45984.3|45964.3|4
1644430790000|2022-02-09 18:19:50|45983.8|45963.8|45984.3|45964.3|45984.3|45964.3|45983.8|45963.8|2
1644430800000|2022-02-09 18:20:00|45983.8|45963.8|45983.8|45963.8|45984.3|45964.3|45983.8|45963.8|2
1644430810000|2022-02-09 18:20:10|45984.3|45964.3|45986.8|45966.8|45986.8|45966.8|45984.3|45964.3|5
1644430820000|2022-02-09 18:20:20|45984.8|45964.8|45984.3|45964.3|45986.8|45966.8|45983.8|45963.8|4
1644430830000|2022-02-09 18:20:30|45983.8|45963.8|45983.8|45963.8|45984.3|45964.3|45983.8|45963.8|7
1644430840000|2022-02-09 18:20:40|45984.3|45964.3|45984.3|45964.3|45986.3|45966.3|45981.8|45961.8|1
1644430850000|2022-02-09 18:20:50|45983.8|45963.8|45984.3|45964.3|45984.3|45964.3|45983.8|45963.8|0
1644430860000|2022-02-09 18:21:00|45986.3|45966.3|45984.3|45964.3|45986.3|45966.3|45984.3|45964.3|2
1644430870000|2022-02-09 18:21:10|45989.3|45969.3|45989.3|45969.3|45989.3|45969.3|45989.3|45969.3|3
1644430880000|2022-02-09 18:21:20|45984.8|45964.8|45984.3|45964.3|45986.8|45966.8|45983.8|45963.8|7
1644430890000|2022-02-09 18:21:30|45983.8|45963.8|45984.3|45964.3|45984.3|45964.3|45983.8|45963.8|0
1644430900000|2022-02-09 18:21:40|45984.8|45964.8|45984.8|45964.8|45984.8|45964.8|45984.8|45964.8|0
1644430910000|2022-02-09 18:21:50|45986.8|45966.8|45984.3|45964.3|45986.8|45966.8|45984.3|45964.3|3
1644430920000|2022-02-09 18:22:00|45982.3|45962.3|45979.3|45959.3|45982.3|45962.3|45979.3|45959.3|3
1644430940000|2022-02-09 18:22:20|45974.3|45954.3|45974.3|45954.3|45974.3|45954.3|45971.8|45951.8|3
1644430950000|2022-02-09 18:22:30|45973.8|45953.8|45973.8|45953.8|45974.3|45954.3|45971.8|45951.8|7
1644430960000|2022-02-09 18:22:40|45971.3|45951.3|45973.8|45953.8|45973.8|45953.8|45971.3|45951.3|4
1644430970000|2022-02-09 18:22:50|45974.3|45954.3|45973.8|45953.8|45974.3|45954.3|45973.8|45953.8|0
1644430980000|2022-02-09 18:23:00|45974.3|45954.3|45976.8|45956.8|45976.8|45956.8|45973.8|45953.8|5
1644430990000|2022-02-09 18:23:10|45976.3|45956.3|45976.8|45956.8|45976.8|45956.8|45976.3|45956.3|1
1644431000000|2022-02-09 18:23:20|45977.3|45957.3|45974.3|45954.3|45977.3|45957.3|45974.3|45954.3|5
1644431010000|2022-02-09 18:23:30|45978.3|45958.3|45979.3|45959.3|45979.3|45959.3|45978.3|45958.3|5
1644431020000|2022-02-09 18:23:40|45977.3|45957.3|45974.8|45954.8|45977.3|45957.3|45974.8|45954.8|4
1644431040000|2022-02-09 18:24:00|45977.3|45957.3|45979.8|45959.8|45979.8|45959.8|45977.3|45957.3|0
1644431050000|2022-02-09 18:24:10|45979.3|45959.3|45974.8|45954.8|45979.3|45959.3|45974.8|45954.8|9
1644431060000|2022-02-09 18:24:20|45974.3|45954.3|45972.3|45952.3|45974.8|45954.8|45972.3|45952.3|1
1644431070000|2022-02-09 18:24:30|45974.3|45954.3|45977.3|45957.3|45977.3|45957.3|45974.3|45954.3|6
1644431080000|2022-02-09 18:24:40|45979.3|45959.3|45977.3|45957.3|45979.3|45959.3|45977.3|45957.3|3
1644431090000|2022-02-09 18:24:50|45974.3|45954.3|45974.3|45954.3|45974.3|45954.3|45973.8|45953.8|2
1644431100000|2022-02-09 18:25:00|45974.8|45954.8|45974.8|45954.8|45974.8|45954.8|45974.3|45954.3|1
1644431110000|2022-02-09 18:25:10|45974.3|45954.3|45974.3|45954.3|45974.3|45954.3|45972.3|45952.3|0
1644431120000|2022-02-09 18:25:20|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|45972.3|45952.3|3
1644431130000|2022-02-09 18:25:30|45974.3|45954.3|45974.8|45954.8|45974.8|45954.8|45972.3|45952.3|4
1644431140000|2022-02-09 18:25:40|45975.3|45955.3|45974.3|45954.3|45977.3|45957.3|45972.3|45952.3|1
1644431150000|2022-02-09 18:25:50|45972.3|45952.3|45972.3|45952.3|45974.3|45954.3|45972.3|45952.3|2
1644431160000|2022-02-09 18:26:00|45970.3|45950.3|45970.3|45950.3|45970.3|45950.3|45970.3|45950.3|2
1644431170000|2022-02-09 18:26:10|45969.8|45949.8|45972.3|45952.3|45972.3|45952.3|45969.8|45949.8|27
1644431180000|2022-02-09 18:26:20|45970.3|45950.3|45967.3|45947.3|45972.3|45952.3|45967.3|45947.3|6
1644431190000|2022-02-09 18:26:30|||||||||1
1644431200000|2022-02-09 18:26:40|45965.3|45945.3|45967.3|45947.3|45967.3|45947.3|45965.3|45945.3|15
1644431210000|2022-02-09 18:26:50|45965.3|45945.3|45967.3|45947.3|45967.3|45947.3|45964.8|45944.8|2
1644431220000|2022-02-09 18:27:00|45962.3|45942.3|45954.3|45934.3|45967.3|45947.3|45954.3|45934.3|22
1644431230000|2022-02-09 18:27:10|45952.3|45932.3|45952.3|45932.3|45952.3|45932.3|45952.3|45932.3|6
1644431240000|2022-02-09 18:27:20|45954.3|45934.3|45962.3|45942.3|45962.8|45942.8|45954.3|45934.3|6
1644431250000|2022-02-09 18:27:30|45964.3|45944.3|45962.3|45942.3|45964.3|45944.3|45962.3|45942.3|3
1644431260000|2022-02-09 18:27:40|45959.8|45939.8|45959.8|45939.8|45959.8|45939.8|45959.8|45939.8|3
1644431270000|2022-02-09 18:27:50|45954.8|45934.8|45950.7|45930.7|45954.8|45934.8|45950.3|45930.3|7
1644431280000|2022-02-09 18:28:00|45952.8|45932.8|45965.3|45945.3|45965.7|45945.7|45952.8|45932.8|15
1644431290000|2022-02-09 18:28:10|45968.2|45948.2|45970.7|45950.7|45970.7|45950.7|45963.2|45943.2|13
1644431300000|2022-02-09 18:28:20|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|45971.2|45951.2|6
1644431310000|2022-02-09 18:28:30|45973.7|45953.7|45975.7|45955.7|45976.2|45956.2|45973.7|45953.7|10
1644431320000|2022-02-09 18:28:40|45975.3|45955.3|45973.2|45953.2|45975.3|45955.3|45973.2|45953.2|3
1644431340000|2022-02-09 18:29:00|45971.2|45951.2|45973.2|45953.2|45973.2|45953.2|45970.7|45950.7|7
1644431350000|2022-02-09 18:29:10|45975.3|45955.3|45980.3|45960.3|45980.3|45960.3|45975.3|45955.3|6
1644431360000|2022-02-09 18:29:20|45978.2|45958.2|45980.3|45960.3|45980.3|45960.3|45978.2|45958.2|0
1644431370000|2022-02-09 18:29:30|||||||||1
1644431390000|2022-02-09 18:29:50|45978.2|45958.2|45978.2|45958.2|45978.2|45958.2|45978.2|45958.2|6
1644431400000|2022-02-09 18:30:00|45980.3|45960.3|45979.8|45959.8|45983.2|45963.2|45978.2|45958.2|25
1644431410000|2022-02-09 18:30:10|45980.3|45960.3|45978.2|45958.2|45980.3|45960.3|45978.2|45958.2|1
1644431420000|2022-02-09 18:30:20|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|0
1644431430000|2022-02-09 18:30:30|45987.8|45967.8|45980.3|45960.3|45987.8|45967.8|45980.3|45960.3|10
1644431440000|2022-02-09 18:30:40|45978.2|45958.2|45980.3|45960.3|45980.3|45960.3|45975.7|45955.7|17
1644431450000|2022-02-09 18:30:50|45978.2|45958.2|45975.7|45955.7|45978.2|45958.2|45975.3|45955.3|7
1644431460000|2022-02-09 18:31:00|45975.3|45955.3|45975.7|45955.7|45975.7|45955.7|45975.3|45955.3|11
1644431480000|2022-02-09 18:31:20|||||||||6
1644431490000|2022-02-09 18:31:30|45974.8|45954.8|45972.8|45952.8|45974.8|45954.8|45972.8|45952.8|5
1644431500000|2022-02-09 18:31:40|45972.3|45952.3|45972.8|45952.8|45972.8|45952.8|45970.3|45950.3|16
1644431510000|2022-02-09 18:31:50|45973.2|45953.2|45975.7|45955.7|45975.7|45955.7|45973.2|45953.2|4
1644431520000|2022-02-09 18:32:00|45977.8|45957.8|45980.7|45960.7|45980.7|45960.7|45975.7|45955.7|1
1644431530000|2022-02-09 18:32:10|45982.8|45962.8|45982.8|45962.8|45982.8|45962.8|45982.8|45962.8|0
1644431550000|2022-02-09 18:32:30|||||||||2
1644431560000|2022-02-09 18:32:40|45985.7|45965.7|45985.7|45965.7|45985.7|45965.7|45985.7|45965.7|2
1644431570000|2022-02-09 18:32:50|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|45988.2|45968.2|4
1644431580000|2022-02-09 18:33:00|||||||||14
1644431590000|2022-02-09 18:33:10|45989.2|45969.2|45991.2|45971.2|45991.2|45971.2|45989.2|45969.2|0
1644431610000|2022-02-09 18:33:30|45989.2|45969.2|45991.2|45971.2|45993.2|45973.2|45989.2|45969.2|2
1644431620000|2022-02-09 18:33:40|45993.7|45973.7|45994.2|45974.2|45994.2|45974.2|45991.2|45971.2|11
1644431630000|2022-02-09 18:33:50|45993.7|45973.7|45993.7|45973.7|45993.7|45973.7|45993.7|45973.7|0
1644431640000|2022-02-09 18:34:00|45994.2|45974.2|45996.7|45976.7|45996.7|45976.7|45994.2|45974.2|7
1644431650000|2022-02-09 18:34:10|45998.7|45978.7|45999.2|45979.2|45999.2|45979.2|45998.7|45978.7|3
1644431660000|2022-02-09 18:34:20|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|0
1644431670000|2022-02-09 18:34:30|45999.2|45979.2|46001.2|45981.2|46001.2|45981.2|45999.2|45979.2|10
1644431680000|2022-02-09 18:34:40|45999.2|45979.2|45999.2|45979.2|46001.2|45981.2|45999.2|45979.2|1
1644431690000|2022-02-09 18:34:50|46001.2|45981.2|45999.2|45979.2|46001.2|45981.2|45999.2|45979.2|4
1644431700000|2022-02-09 18:35:00|45998.7|45978.7|45999.2|45979.2|45999.2|45979.2|45998.7|45978.7|11
1644431710000|2022-02-09 18:35:10|45998.7|45978.7|45996.2|45976.2|45998.7|45978.7|45993.7|45973.7|5
1644431720000|2022-02-09 18:35:20|||||||||2
1644431730000|2022-02-09 18:35:30|45996.7|45976.7|45996.2|45976.2|45996.7|45976.7|45996.2|45976.2|1
1644431740000|2022-02-09 18:35:40|45996.7|45976.7|45996.2|45976.2|45996.7|45976.7|45996.2|45976.2|2
1644431750000|2022-02-09 18:35:50|45996.7|45976.7|45996.2|45976.2|45996.7|45976.7|45995.7|45975.7|3
1644431760000|2022-02-09 18:36:00|45991.7|45971.7|45991.7|45971.7|45991.7|45971.7|45991.7|45971.7|5
1644431770000|2022-02-09 18:36:10|45995.7|45975.7|45996.2|45976.2|45996.2|45976.2|45995.7|45975.7|0
1644431780000|2022-02-09 18:36:20|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|45995.7|45975.7|0
1644431790000|2022-02-09 18:36:30|45996.2|45976.2|45996.2|45976.2|45996.7|45976.7|45996.2|45976.2|3
1644431800000|2022-02-09 18:36:40|45998.2|45978.2|45996.2|45976.2|45998.2|45978.2|45996.2|45976.2|0
1644431810000|2022-02-09 18:36:50|45998.2|45978.2|45996.2|45976.2|45998.7|45978.7|45996.2|45976.2|5
1644431820000|2022-02-09 18:37:00|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|45998.7|45978.7|4
1644431830000|2022-02-09 18:37:10|46000.7|45980.7|46001.2|45981.2|46001.2|45981.2|46000.7|45980.7|1
1644431840000|2022-02-09 18:37:20|45999.2|45979.2|45998.7|45978.7|45999.2|45979.2|45998.7|45978.7|3
1644431850000|2022-02-09 18:37:30|45996.7|45976.7|45996.7|45976.7|45996.7|45976.7|45996.7|45976.7|0
1644431860000|2022-02-09 18:37:40|45999.2|45979.2|46001.7|45981.7|46001.7|45981.7|45999.2|45979.2|3
1644431870000|2022-02-09 18:37:50|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|1
1644431880000|2022-02-09 18:38:00|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|6
1644431900000|2022-02-09 18:38:20|46001.2|45981.2|45999.2|45979.2|46001.2|45981.2|45999.2|45979.2|0
1644431910000|2022-02-09 18:38:30|45996.7|45976.7|45996.7|45976.7|45996.7|45976.7|45996.7|45976.7|7
1644431930000|2022-02-09 18:38:50|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|45996.2|45976.2|5
1644431940000|2022-02-09 18:39:00|45994.2|45974.2|45991.2|45971.2|45994.2|45974.2|45991.2|45971.2|3
1644431950000|2022-02-09 18:39:10|45990.7|45970.7|45989.2|45969.2|45990.7|45970.7|45989.2|45969.2|10
1644431960000|2022-02-09 18:39:20|45996.2|45976.2|45999.2|45979.2|45999.2|45979.2|45996.2|45976.2|12
1644431970000|2022-02-09 18:39:30|||||||||1
1644431980000|2022-02-09 18:39:40|45997.2|45977.2|45996.7|45976.7|45997.2|45977.2|45996.7|45976.7|5
1644432000000|2022-02-09 18:40:00|||||||||5
1644432010000|2022-02-09 18:40:10|46001.2|45981.2|45996.7|45976.7|46001.2|45981.2|45996.7|45976.7|0
1644432020000|2022-02-09 18:40:20|45997.2|45977.2|46001.2|45981.2|46001.2|45981.2|45997.2|45977.2|5
1644432030000|2022-02-09 18:40:30|46001.7|45981.7|46001.2|45981.2|46001.7|45981.7|46001.2|45981.2|4
1644432040000|2022-02-09 18:40:40|46014.2|45994.2|46011.7|45991.7|46014.2|45994.2|46009.2|45989.2|4
1644432050000|2022-02-09 18:40:50|46008.2|45988.2|46001.7|45981.7|46008.2|45988.2|45999.2|45979.2|2
1644432060000|2022-02-09 18:41:00|46002.2|45982.2|46004.2|45984.2|46004.2|45984.2|46002.2|45982.2|1
1644432070000|2022-02-09 18:41:10|||||||||2
1644432080000|2022-02-09 18:41:20|46003.7|45983.7|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|2
1644432090000|2022-02-09 18:41:30|46001.7|45981.7|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|0
1644432100000|2022-02-09 18:41:40|46003.7|45983.7|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|4
1644432110000|2022-02-09 18:41:50|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|2
1644432120000|2022-02-09 18:42:00|46001.7|45981.7|46001.7|45981.7|46004.2|45984.2|46001.7|45981.7|1
1644432140000|2022-02-09 18:42:20|45999.2|45979.2|45999.2|45979.2|46001.2|45981.2|45999.2|45979.2|0
1644432150000|2022-02-09 18:42:30|46001.2|45981.2|45999.2|45979.2|46001.2|45981.2|45999.2|45979.2|1
1644432160000|2022-02-09 18:42:40|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|46001.2|45981.2|0
1644432180000|2022-02-09 18:43:00|45999.2|45979.2|45996.2|45976.2|45999.2|45979.2|45996.2|45976.2|3
1644432190000|2022-02-09 18:43:10|45993.7|45973.7|46001.2|45981.2|46001.2|45981.2|45991.7|45971.7|5
1644432200000|2022-02-09 18:43:20|||||||||2
1644432210000|2022-02-09 18:43:30|46001.7|45981.7|46001.2|45981.2|46003.2|45983.2|46001.2|45981.2|0
1644432220000|2022-02-09 18:43:40|46001.7|45981.7|46004.2|45984.2|46004.2|45984.2|46001.7|45981.7|1
1644432230000|2022-02-09 18:43:50|46002.2|45982.2|45999.2|45979.2|46002.2|45982.2|45999.2|45979.2|5
1644432240000|2022-02-09 18:44:00|45998.7|45978.7|45996.2|45976.2|45998.7|45978.7|45996.2|45976.2|5
1644432250000|2022-02-09 18:44:10|45995.7|45975.7|45993.7|45973.7|45996.2|45976.2|45993.2|45973.2|3
1644432260000|2022-02-09 18:44:20|45993.2|45973.2|45999.2|45979.2|45999.2|45979.2|45991.2|45971.2|9
1644432270000|2022-02-09 18:44:30|46001.7|45981.7|46001.2|45981.2|46001.7|45981.7|45999.2|45979.2|5
1644432280000|2022-02-09 18:44:40|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|45999.2|45979.2|0
1644432290000|2022-02-09 18:44:50|45998.7|45978.7|45992.2|45972.2|45998.7|45978.7|45992.2|45972.2|12
1644432300000|2022-02-09 18:45:00|45992.6|45972.6|45994.7|45974.7|45994.7|45974.7|45992.2|45972.2|0
1644432310000|2022-02-09 18:45:10|45994.2|45974.2|46004.2|45984.2|46004.2|45984.2|45992.2|45972.2|10
1644432330000|2022-02-09 18:45:30|46006.7|45986.7|46006.7|45986.7|46006.7|45986.7|46006.7|45986.7|1
1644432340000|2022-02-09 18:45:40|46007.2|45987.2|46006.7|45986.7|46007.2|45987.2|46006.7|45986.7|0
1644432350000|2022-02-09 18:45:50|46007.2|45987.2|46007.2|45987.2|46007.2|45987.2|46007.2|45987.2|3
1644432360000|2022-02-09 18:46:00|46009.7|45989.7|46006.7|45986.7|46009.7|45989.7|46006.2|45986.2|1
1644432370000|2022-02-09 18:46:10|46008.7|45988.7|46010.7|45990.7|46010.7|45990.7|46006.7|45986.7|3
1644432380000|2022-02-09 18:46:20|46011.2|45991.2|46015.7|45995.7|46015.7|45995.7|46011.2|45991.2|7
1644432390000|2022-02-09 18:46:30|46018.2|45998.2|46018.7|45998.7|46018.7|45998.7|46018.2|45998.2|0
1644432400000|2022-02-09 18:46:40|46018.2|45998.2|46018.7|45998.7|46018.7|45998.7|46018.2|45998.2|2
1644432410000|2022-02-09 18:46:50|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|1
1644432420000|2022-02-09 18:47:00|46023.2|46003.2|46016.2|45996.2|46023.2|46003.2|46016.2|45996.2|4
1644432430000|2022-02-09 18:47:10|46015.7|45995.7|46018.2|45998.2|46018.2|45998.2|46015.7|45995.7|0
1644432440000|2022-02-09 18:47:20|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1644432450000|2022-02-09 18:47:30|||||||||1
1644432460000|2022-02-09 18:47:40|46022.8|46002.8|46020.3|46000.3|46022.8|46002.8|46020.3|46000.3|0
1644432470000|2022-02-09 18:47:50|46018.2|45998.2|46023.2|46003.2|46023.2|46003.2|46018.2|45998.2|3
1644432480000|2022-02-09 18:48:00|46022.8|46002.8|46020.7|46000.7|46022.8|46002.8|46020.7|46000.7|2
1644432490000|2022-02-09 18:48:10|46020.3|46000.3|46020.7|46000.7|46020.7|46000.7|46020.3|46000.3|1
1644432500000|2022-02-09 18:48:20|46017.8|45997.8|46018.2|45998.2|46018.2|45998.2|46015.7|45995.7|1
1644432510000|2022-02-09 18:48:30|46018.7|45998.7|46023.2|46003.2|46023.2|46003.2|46018.7|45998.7|2
1644432520000|2022-02-09 18:48:40|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|0
1644432530000|2022-02-09 18:48:50|||||||||5
1644432540000|2022-02-09 18:49:00|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|4
1644432570000|2022-02-09 18:49:30|46026.2|46006.2|46025.7|46005.7|46028.2|46008.2|46025.7|46005.7|3
1644432580000|2022-02-09 18:49:40|46026.2|46006.2|46025.7|46005.7|46026.2|46006.2|46025.7|46005.7|0
1644432590000|2022-02-09 18:49:50|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|2
1644432600000|2022-02-09 18:50:00|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|5
1644432620000|2022-02-09 18:50:20|46023.2|46003.2|46020.7|46000.7|46025.3|46005.3|46020.7|46000.7|0
1644432630000|2022-02-09 18:50:30|46021.2|46001.2|46022.8|46002.8|46024.8|46004.8|46021.2|46001.2|0
1644432640000|2022-02-09 18:50:40|46020.7|46000.7|46023.2|46003.2|46025.3|46005.3|46020.7|46000.7|39
1644432650000|2022-02-09 18:50:50|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|1
1644432660000|2022-02-09 18:51:00|46023.2|46003.2|46022.8|46002.8|46025.3|46005.3|46022.8|46002.8|0
1644432670000|2022-02-09 18:51:10|46021.2|46001.2|46036.2|46016.2|46036.2|46016.2|46021.2|46001.2|15
1644432680000|2022-02-09 18:51:20|46037.2|46017.2|46039.7|46019.7|46041.7|46021.7|46037.2|46017.2|8
1644432690000|2022-02-09 18:51:30|46039.2|46019.2|46044.2|46024.2|46044.2|46024.2|46039.2|46019.2|3
1644432700000|2022-02-09 18:51:40|46046.2|46026.2|46049.2|46029.2|46049.2|46029.2|46044.2|46024.2|15
1644432710000|2022-02-09 18:51:50|46047.2|46027.2|46049.2|46029.2|46049.2|46029.2|46047.2|46027.2|18
1644432720000|2022-02-09 18:52:00|46048.1|46028.1|46057.2|46037.2|46057.2|46037.2|46048.1|46028.1|24
1644432740000|2022-02-09 18:52:20|||||||||3
1644432750000|2022-02-09 18:52:30|46059.2|46039.2|46075.1|46055.1|46081.7|46061.7|46059.2|46039.2|40
1644432760000|2022-02-09 18:52:40|46077.2|46057.2|46070.1|46050.1|46078.1|46058.1|46070.1|46050.1|13
1644432770000|2022-02-09 18:52:50|46072.2|46052.2|46079.2|46059.2|46081.2|46061.2|46072.2|46052.2|34
1644432780000|2022-02-09 18:53:00|46081.2|46061.2|46079.2|46059.2|46081.2|46061.2|46079.2|46059.2|5
1644432790000|2022-02-09 18:53:10|46081.2|46061.2|46087.6|46067.6|46087.6|46067.6|46079.2|46059.2|26
1644432800000|2022-02-09 18:53:20|46089.7|46069.7|46094.2|46074.2|46094.2|46074.2|46089.7|46069.7|7
1644432810000|2022-02-09 18:53:30|46092.2|46072.2|46085.1|46065.1|46092.2|46072.2|46085.1|46065.1|11
1644432820000|2022-02-09 18:53:40|46082.6|46062.6|46080.1|46060.1|46082.6|46062.6|46080.1|46060.1|5
1644432830000|2022-02-09 18:53:50|46077.6|46057.6|46070.1|46050.1|46077.6|46057.6|46070.1|46050.1|14
1644432840000|2022-02-09 18:54:00|46067.2|46047.2|46058.1|46038.1|46070.1|46050.1|46058.1|46038.1|11
1644432850000|2022-02-09 18:54:10|46057.6|46037.6|46052.6|46032.6|46057.6|46037.6|46050.6|46030.6|8
1644432860000|2022-02-09 18:54:20|46052.2|46032.2|46052.2|46032.2|46057.2|46037.2|46052.2|46032.2|8
1644432870000|2022-02-09 18:54:30|46049.7|46029.7|46040.6|46020.6|46049.7|46029.7|46040.6|46020.6|4
1644432880000|2022-02-09 18:54:40|46037.2|46017.2|46035.1|46015.1|46037.2|46017.2|46033.1|46013.1|16
1644432890000|2022-02-09 18:54:50|46034.7|46014.7|46032.6|46012.6|46034.7|46014.7|46032.2|46012.2|52
1644432900000|2022-02-09 18:55:00|46032.2|46012.2|46027.6|46007.6|46032.2|46012.2|46027.6|46007.6|3
1644432910000|2022-02-09 18:55:10|46027.2|46007.2|46020.1|46000.1|46027.6|46007.6|46020.1|46000.1|39
1644432920000|2022-02-09 18:55:20|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|46022.6|46002.6|2
1644432930000|2022-02-09 18:55:30|||||||||6
1644432940000|2022-02-09 18:55:40|46023.1|46003.1|46025.1|46005.1|46025.1|46005.1|46023.1|46003.1|3
1644432950000|2022-02-09 18:55:50|||||||||2
1644432960000|2022-02-09 18:56:00|46020.1|46000.1|46022.2|46002.2|46022.2|46002.2|46017.6|45997.6|9
1644432970000|2022-02-09 18:56:10|46024.7|46004.7|46022.2|46002.2|46024.7|46004.7|46022.2|46002.2|5
1644432980000|2022-02-09 18:56:20|46020.1|46000.1|46027.2|46007.2|46027.2|46007.2|46020.1|46000.1|12
1644432990000|2022-02-09 18:56:30|46027.6|46007.6|46017.6|45997.6|46027.6|46007.6|46009.7|45989.7|16
1644433000000|2022-02-09 18:56:40|46019.7|45999.7|46022.6|46002.6|46022.6|46002.6|46019.7|45999.7|4
1644433030000|2022-02-09 18:57:10|||||||||7
1644433040000|2022-02-09 18:57:20|46024.7|46004.7|46028.1|46008.1|46028.1|46008.1|46024.7|46004.7|10
1644433050000|2022-02-09 18:57:30|46030.1|46010.1|46031.1|46011.1|46031.1|46011.1|46030.1|46010.1|0
1644433060000|2022-02-09 18:57:40|46039.7|46019.7|46059.2|46039.2|46059.2|46039.2|46039.7|46019.7|9
1644433070000|2022-02-09 18:57:50|46057.2|46037.2|46062.6|46042.6|46062.6|46042.6|46057.2|46037.2|3
1644433080000|2022-02-09 18:58:00|46067.6|46047.6|46069.7|46049.7|46069.7|46049.7|46067.6|46047.6|2
1644433090000|2022-02-09 18:58:10|||||||||13
1644433100000|2022-02-09 18:58:20|46070.1|46050.1|46075.1|46055.1|46075.1|46055.1|46070.1|46050.1|4
1644433110000|2022-02-09 18:58:30|46079.7|46059.7|46092.2|46072.2|46094.7|46074.7|46077.2|46057.2|16
1644433120000|2022-02-09 18:58:40|46094.2|46074.2|46105.6|46085.6|46105.6|46085.6|46092.2|46072.2|45
1644433130000|2022-02-09 18:58:50|46110.1|46090.1|46117.2|46097.2|46117.2|46097.2|46107.6|46087.6|28
1644433140000|2022-02-09 18:59:00|46116.7|46096.7|46107.6|46087.6|46116.7|46096.7|46105.6|46085.6|12
1644433150000|2022-02-09 18:59:10|46105.6|46085.6|46103.7|46083.7|46105.6|46085.6|46103.7|46083.7|12
1644433160000|2022-02-09 18:59:20|46104.2|46084.2|46098.7|46078.7|46104.2|46084.2|46098.7|46078.7|4
1644433170000|2022-02-09 18:59:30|46092.6|46072.6|46080.1|46060.1|46092.6|46072.6|46080.1|46060.1|22
1644433180000|2022-02-09 18:59:40|||||||||4
1644433190000|2022-02-09 18:59:50|46077.6|46057.6|46081.7|46061.7|46081.7|46061.7|46077.2|46057.2|26
1644433200000|2022-02-09 19:00:00|46084.7|46064.7|46101.1|46081.1|46101.1|46081.1|46084.7|46064.7|15
1644433210000|2022-02-09 19:00:10|46105.6|46085.6|46115.1|46095.1|46115.1|46095.1|46105.6|46085.6|3
1644433220000|2022-02-09 19:00:20|46126.6|46106.6|46128.1|46108.1|46135.6|46115.6|46126.6|46106.6|16
1644433230000|2022-02-09 19:00:30|46134.5|46114.5|46150.6|46130.6|46150.6|46130.6|46134.5|46114.5|13
1644433240000|2022-02-09 19:00:40|46153.1|46133.1|46147.6|46127.6|46156.1|46136.1|46147.6|46127.6|24
1644433250000|2022-02-09 19:00:50|46145.6|46125.6|46145.6|46125.6|46145.6|46125.6|46145.6|46125.6|8
1644433260000|2022-02-09 19:01:00|46145.1|46125.1|46137.6|46117.6|46145.1|46125.1|46137.6|46117.6|21
1644433270000|2022-02-09 19:01:10|46138.1|46118.1|46131.1|46111.1|46138.1|46118.1|46131.1|46111.1|9
1644433280000|2022-02-09 19:01:20|46128.1|46108.1|46122.6|46102.6|46128.1|46108.1|46122.6|46102.6|6
1644433290000|2022-02-09 19:01:30|46120.1|46100.1|46117.6|46097.6|46120.1|46100.1|46117.6|46097.6|5
1644433300000|2022-02-09 19:01:40|||||||||1
1644433320000|2022-02-09 19:02:00|46115.1|46095.1|46118.1|46098.1|46118.1|46098.1|46115.1|46095.1|4
1644433330000|2022-02-09 19:02:10|46120.1|46100.1|46120.6|46100.6|46120.6|46100.6|46120.1|46100.1|1
1644433340000|2022-02-09 19:02:20|46118.6|46098.6|46120.6|46100.6|46120.6|46100.6|46118.6|46098.6|2
1644433350000|2022-02-09 19:02:30|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|46118.6|46098.6|0
1644433360000|2022-02-09 19:02:40|46120.6|46100.6|46123.6|46103.6|46123.6|46103.6|46120.6|46100.6|1
1644433370000|2022-02-09 19:02:50|46126.1|46106.1|46129.1|46109.1|46129.1|46109.1|46126.1|46106.1|3
1644433380000|2022-02-09 19:03:00|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|46131.1|46111.1|35
1644433390000|2022-02-09 19:03:10|46133.1|46113.1|46133.1|46113.1|46133.1|46113.1|46133.1|46113.1|0
1644433410000|2022-02-09 19:03:30|46133.6|46113.6|46145.6|46125.6|46145.6|46125.6|46133.6|46113.6|28
1644433420000|2022-02-09 19:03:40|||||||||1
1644433430000|2022-02-09 19:03:50|||||||||7
1644433450000|2022-02-09 19:04:10|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|9
1644433460000|2022-02-09 19:04:20|46138.1|46118.1|46140.6|46120.6|46140.6|46120.6|46136.1|46116.1|7
1644433470000|2022-02-09 19:04:30|46138.6|46118.6|46138.6|46118.6|46139.1|46119.1|46138.6|46118.6|1
1644433480000|2022-02-09 19:04:40|46139.1|46119.1|46135.1|46115.1|46141.1|46121.1|46135.1|46115.1|78
1644433490000|2022-02-09 19:04:50|46132.6|46112.6|46135.1|46115.1|46135.1|46115.1|46132.6|46112.6|4
1644433500000|2022-02-09 19:05:00|46135.6|46115.6|46137.6|46117.6|46140.1|46120.1|46135.6|46115.6|10
1644433520000|2022-02-09 19:05:20|46139.7|46119.7|46137.6|46117.6|46139.7|46119.7|46137.6|46117.6|0
1644433530000|2022-02-09 19:05:30|46140.1|46120.1|46142.6|46122.6|46142.6|46122.6|46140.1|46120.1|7
1644433540000|2022-02-09 19:05:40|46144.7|46124.7|46142.2|46122.2|46146.7|46126.7|46142.2|46122.2|8
1644433550000|2022-02-09 19:05:50|46142.6|46122.6|46144.7|46124.7|46144.7|46124.7|46141.7|46121.7|19
1644433560000|2022-02-09 19:06:00|46147.6|46127.6|46185.1|46165.1|46194.7|46174.7|46147.6|46127.6|96
1644433570000|2022-02-09 19:06:10|46184.7|46164.7|46182.2|46162.2|46184.7|46164.7|46182.2|46162.2|7
1644433580000|2022-02-09 19:06:20|46184.7|46164.7|46179.7|46159.7|46184.7|46164.7|46179.7|46159.7|7
1644433590000|2022-02-09 19:06:30|||||||||3
1644433600000|2022-02-09 19:06:40|46181.7|46161.7|46182.2|46162.2|46182.2|46162.2|46179.7|46159.7|5
1644433610000|2022-02-09 19:06:50|||||||||1
1644433620000|2022-02-09 19:07:00|46185.1|46165.1|46192.2|46172.2|46192.6|46172.6|46185.1|46165.1|23
1644433630000|2022-02-09 19:07:10|46190.1|46170.1|46203.1|46183.1|46203.6|46183.6|46190.1|46170.1|10
1644433640000|2022-02-09 19:07:20|46205.6|46185.6|46208.6|46188.6|46211.6|46191.6|46205.6|46185.6|24
1644433650000|2022-02-09 19:07:30|46210.6|46190.6|46213.6|46193.6|46215.6|46195.6|46210.6|46190.6|12
1644433660000|2022-02-09 19:07:40|46214.1|46194.1|46213.1|46193.1|46216.1|46196.1|46213.1|46193.1|13
1644433670000|2022-02-09 19:07:50|46213.6|46193.6|46216.6|46196.6|46216.6|46196.6|46213.6|46193.6|8
1644433680000|2022-02-09 19:08:00|46217|46197|46236.1|46216.1|46236.1|46216.1|46217|46197|22
1644433690000|2022-02-09 19:08:10|46238.6|46218.6|46241.1|46221.1|46241.1|46221.1|46238.6|46218.6|9
1644433700000|2022-02-09 19:08:20|46243.1|46223.1|46226.1|46206.1|46251.1|46231.1|46226.1|46206.1|54
1644433710000|2022-02-09 19:08:30|46225.6|46205.6|46223.6|46203.6|46225.6|46205.6|46223.6|46203.6|0
1644433720000|2022-02-09 19:08:40|46218.1|46198.1|46216.1|46196.1|46218.1|46198.1|46216.1|46196.1|14
1644433730000|2022-02-09 19:08:50|46213.6|46193.6|46208.1|46188.1|46213.6|46193.6|46208.1|46188.1|6
1644433740000|2022-02-09 19:09:00|46205.6|46185.6|46170.1|46150.1|46205.6|46185.6|46169.7|46149.7|22
1644433750000|2022-02-09 19:09:10|46168.1|46148.1|46172.2|46152.2|46172.2|46152.2|46168.1|46148.1|10
1644433760000|2022-02-09 19:09:20|46167.6|46147.6|46154.7|46134.7|46170.6|46150.6|46154.7|46134.7|64
1644433770000|2022-02-09 19:09:30|46155.1|46135.1|46160.6|46140.6|46160.6|46140.6|46154.7|46134.7|11
1644433780000|2022-02-09 19:09:40|46160.1|46140.1|46160.6|46140.6|46160.6|46140.6|46160.1|46140.1|5
1644433790000|2022-02-09 19:09:50|46162.6|46142.6|46156.7|46136.7|46162.6|46142.6|46156.7|46136.7|6
1644433800000|2022-02-09 19:10:00|46157.6|46137.6|46172.6|46152.6|46172.6|46152.6|46157.6|46137.6|5
1644433810000|2022-02-09 19:10:10|46173.1|46153.1|46172.6|46152.6|46173.1|46153.1|46172.6|46152.6|6
1644433820000|2022-02-09 19:10:20|46169.7|46149.7|46169.7|46149.7|46169.7|46149.7|46169.7|46149.7|6
1644433840000|2022-02-09 19:10:40|46169.2|46149.2|46169.2|46149.2|46169.2|46149.2|46169.2|46149.2|2
1644433860000|2022-02-09 19:11:00|46167.2|46147.2|46167.2|46147.2|46167.2|46147.2|46167.2|46147.2|0
1644433870000|2022-02-09 19:11:10|||||||||3
1644433880000|2022-02-09 19:11:20|46165.1|46145.1|46162.6|46142.6|46165.1|46145.1|46162.6|46142.6|4
1644433890000|2022-02-09 19:11:30|46161.7|46141.7|46159.7|46139.7|46161.7|46141.7|46159.7|46139.7|1
1644433900000|2022-02-09 19:11:40|||||||||5
1644433910000|2022-02-09 19:11:50|46159.2|46139.2|46159.7|46139.7|46159.7|46139.7|46159.2|46139.2|1
1644433920000|2022-02-09 19:12:00|||||||||1
1644433930000|2022-02-09 19:12:10|46157.6|46137.6|46157.6|46137.6|46157.6|46137.6|46156.7|46136.7|4
1644433940000|2022-02-09 19:12:20|46157.2|46137.2|46157.6|46137.6|46157.6|46137.6|46157.2|46137.2|0
1644433950000|2022-02-09 19:12:30|46157.2|46137.2|46156.7|46136.7|46157.2|46137.2|46156.7|46136.7|0
1644433960000|2022-02-09 19:12:40|46157.6|46137.6|46160.1|46140.1|46160.1|46140.1|46157.6|46137.6|5
1644433970000|2022-02-09 19:12:50|46160.6|46140.6|46170.6|46150.6|46170.6|46150.6|46160.6|46140.6|14
1644433980000|2022-02-09 19:13:00|46173.1|46153.1|46176.1|46156.1|46176.1|46156.1|46173.1|46153.1|20
1644433990000|2022-02-09 19:13:10|46180.6|46160.6|46180.6|46160.6|46180.6|46160.6|46178.6|46158.6|21
1644434000000|2022-02-09 19:13:20|46182.6|46162.6|46182.6|46162.6|46182.6|46162.6|46182.6|46162.6|1
1644434010000|2022-02-09 19:13:30|46183.1|46163.1|46185.1|46165.1|46185.1|46165.1|46183.1|46163.1|1
1644434020000|2022-02-09 19:13:40|46185.6|46165.6|46191.1|46171.1|46191.1|46171.1|46185.6|46165.6|2
1644434030000|2022-02-09 19:13:50|||||||||1
1644434040000|2022-02-09 19:14:00|||||||||3
1644434050000|2022-02-09 19:14:10|||||||||1
1644434060000|2022-02-09 19:14:20|46191.6|46171.6|46197.6|46177.6|46199.7|46179.7|46191.6|46171.6|20
1644434070000|2022-02-09 19:14:30|46199.7|46179.7|46197.6|46177.6|46199.7|46179.7|46197.2|46177.2|7
1644434080000|2022-02-09 19:14:40|46197.2|46177.2|46197.6|46177.6|46197.6|46177.6|46197.2|46177.2|3
1644434090000|2022-02-09 19:14:50|46197.2|46177.2|46197.6|46177.6|46197.6|46177.6|46197.2|46177.2|1
1644434100000|2022-02-09 19:15:00|46198.1|46178.1|46215.1|46195.1|46215.1|46195.1|46198.1|46178.1|10
1644434110000|2022-02-09 19:15:10|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|46212.6|46192.6|2
1644434120000|2022-02-09 19:15:20|46215.1|46195.1|46215.6|46195.6|46215.6|46195.6|46215.1|46195.1|2
1644434140000|2022-02-09 19:15:40|46216.1|46196.1|46220.1|46200.1|46220.6|46200.6|46216.1|46196.1|5
1644434150000|2022-02-09 19:15:50|46218.1|46198.1|46218.1|46198.1|46220.6|46200.6|46218.1|46198.1|3
1644434160000|2022-02-09 19:16:00|46217.6|46197.6|46215.6|46195.6|46217.6|46197.6|46215.6|46195.6|4
1644434180000|2022-02-09 19:16:20|46217.6|46197.6|46217.6|46197.6|46218.1|46198.1|46217.6|46197.6|1
1644434190000|2022-02-09 19:16:30|46218.1|46198.1|46220.6|46200.6|46220.6|46200.6|46218.1|46198.1|1
1644434210000|2022-02-09 19:16:50|||||||||5
1644434230000|2022-02-09 19:17:10|46218.1|46198.1|46220.6|46200.6|46220.6|46200.6|46218.1|46198.1|5
1644434240000|2022-02-09 19:17:20|||||||||1
1644434250000|2022-02-09 19:17:30|46223.1|46203.1|46225.6|46205.6|46225.6|46205.6|46223.1|46203.1|8
1644434260000|2022-02-09 19:17:40|46227.6|46207.6|46235.1|46215.1|46235.1|46215.1|46227.6|46207.6|2
1644434270000|2022-02-09 19:17:50|46237.6|46217.6|46238.1|46218.1|46238.1|46218.1|46237.6|46217.6|3
1644434280000|2022-02-09 19:18:00|||||||||1
1644434290000|2022-02-09 19:18:10|46240.6|46220.6|46248.6|46228.6|46248.6|46228.6|46240.6|46220.6|12
1644434300000|2022-02-09 19:18:20|46250.6|46230.6|46253.6|46233.6|46253.6|46233.6|46250.6|46230.6|11
1644434310000|2022-02-09 19:18:30|46248.6|46228.6|46248.6|46228.6|46250.6|46230.6|46248.6|46228.6|5
1644434320000|2022-02-09 19:18:40|46248.1|46228.1|46245.6|46225.6|46248.1|46228.1|46245.6|46225.6|3
1644434330000|2022-02-09 19:18:50|46243.6|46223.6|46286.1|46266.1|46286.1|46266.1|46239.1|46219.1|19
1644434340000|2022-02-09 19:19:00|46288.6|46268.6|46290.6|46270.6|46293.6|46273.6|46286.6|46266.6|37
1644434350000|2022-02-09 19:19:10|46293.6|46273.6|46303.1|46283.1|46303.1|46283.1|46293.6|46273.6|11
1644434360000|2022-02-09 19:19:20|46307.5|46287.5|46325.6|46305.6|46333.6|46313.6|46307.5|46287.5|40
1644434370000|2022-02-09 19:19:30|46323.1|46303.1|46308.6|46288.6|46323.1|46303.1|46306.1|46286.1|24
1644434380000|2022-02-09 19:19:40|46310.6|46290.6|46323.6|46303.6|46323.6|46303.6|46310.6|46290.6|20
1644434390000|2022-02-09 19:19:50|46328.1|46308.1|46330.6|46310.6|46335.6|46315.6|46328.1|46308.1|13
1644434400000|2022-02-09 19:20:00|46325.6|46305.6|46303.1|46283.1|46325.6|46305.6|46303.1|46283.1|12
1644434410000|2022-02-09 19:20:10|46303.6|46283.6|46303.1|46283.1|46306.1|46286.1|46303.1|46283.1|9
1644434420000|2022-02-09 19:20:20|46294.7|46274.7|46285.1|46265.1|46294.7|46274.7|46285.1|46265.1|5
1644434430000|2022-02-09 19:20:30|46282.6|46262.6|46268.1|46248.1|46282.6|46262.6|46268.1|46248.1|12
1644434440000|2022-02-09 19:20:40|46281.1|46261.1|46278.6|46258.6|46283.1|46263.1|46278.6|46258.6|8
1644434450000|2022-02-09 19:20:50|46280.6|46260.6|46283.1|46263.1|46283.1|46263.1|46278.1|46258.1|3
1644434460000|2022-02-09 19:21:00|46282.6|46262.6|46282.6|46262.6|46285.6|46265.6|46280.6|46260.6|11
1644434470000|2022-02-09 19:21:10|46281.1|46261.1|46285.6|46265.6|46285.6|46265.6|46281.1|46261.1|12
1644434480000|2022-02-09 19:21:20|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|5
1644434490000|2022-02-09 19:21:30|46281.1|46261.1|46280.6|46260.6|46282.6|46262.6|46278.6|46258.6|3
1644434500000|2022-02-09 19:21:40|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|7
1644434520000|2022-02-09 19:22:00|46277.6|46257.6|46275.6|46255.6|46277.6|46257.6|46275.6|46255.6|1
1644434530000|2022-02-09 19:22:10|46273.6|46253.6|46285.6|46265.6|46285.6|46265.6|46273.1|46253.1|12
1644434540000|2022-02-09 19:22:20|||||||||1
1644434560000|2022-02-09 19:22:40|||||||||4
1644434570000|2022-02-09 19:22:50|46283.6|46263.6|46283.6|46263.6|46285.6|46265.6|46283.6|46263.6|4
1644434580000|2022-02-09 19:23:00|46280.6|46260.6|46268.1|46248.1|46280.6|46260.6|46268.1|46248.1|8
1644434590000|2022-02-09 19:23:10|46260.6|46240.6|46258.1|46238.1|46260.6|46240.6|46258.1|46238.1|7
1644434600000|2022-02-09 19:23:20|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|7
1644434610000|2022-02-09 19:23:30|46260.6|46240.6|46265.6|46245.6|46265.6|46245.6|46260.6|46240.6|0
1644434620000|2022-02-09 19:23:40|46270.6|46250.6|46268.1|46248.1|46280.6|46260.6|46268.1|46248.1|15
1644434630000|2022-02-09 19:23:50|46266.1|46246.1|46268.1|46248.1|46268.1|46248.1|46266.1|46246.1|0
1644434650000|2022-02-09 19:24:10|46268.6|46248.6|46278.6|46258.6|46278.6|46258.6|46268.6|46248.6|13
1644434660000|2022-02-09 19:24:20|46273.6|46253.6|46269.1|46249.1|46273.6|46253.6|46269.1|46249.1|19
1644434670000|2022-02-09 19:24:30|46271.1|46251.1|46271.6|46251.6|46273.6|46253.6|46271.1|46251.1|6
1644434680000|2022-02-09 19:24:40|46272|46252|46260.6|46240.6|46274.1|46254.1|46260.6|46240.6|3
1644434690000|2022-02-09 19:24:50|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|46258.6|46238.6|1
1644434700000|2022-02-09 19:25:00|46258.1|46238.1|46260.6|46240.6|46260.6|46240.6|46252.6|46232.6|9
1644434710000|2022-02-09 19:25:10|||||||||2
1644434720000|2022-02-09 19:25:20|46255.6|46235.6|46253.6|46233.6|46255.6|46235.6|46253.6|46233.6|0
1644434730000|2022-02-09 19:25:30|46250.6|46230.6|46377.2|46357.2|46379.7|46359.7|46250.6|46230.6|28
1644434740000|2022-02-09 19:25:40|46379.7|46359.7|46404.2|46384.2|46404.2|46384.2|46379.7|46359.7|45
1644434750000|2022-02-09 19:25:50|46402.2|46382.2|46401.7|46381.7|46402.2|46382.2|46399.7|46379.7|15
1644434760000|2022-02-09 19:26:00|46398.7|46378.7|46350.7|46330.7|46398.7|46378.7|46350.7|46330.7|31
1644434770000|2022-02-09 19:26:10|46348.7|46328.7|46343.7|46323.7|46348.7|46328.7|46343.7|46323.7|4
1644434780000|2022-02-09 19:26:20|46341.7|46321.7|46325.7|46305.7|46341.7|46321.7|46325.7|46305.7|13
1644434790000|2022-02-09 19:26:30|||||||||3
1644434800000|2022-02-09 19:26:40|46323.7|46303.7|46326.2|46306.2|46326.2|46306.2|46323.7|46303.7|2
1644434820000|2022-02-09 19:27:00|46328.7|46308.7|46300.7|46280.7|46328.7|46308.7|46300.7|46280.7|14
1644434830000|2022-02-09 19:27:10|46298.7|46278.7|46235.6|46215.6|46305.2|46285.2|46227.3|46207.3|52
1644434840000|2022-02-09 19:27:20|46236.1|46216.1|46243.1|46223.1|46243.1|46223.1|46236.1|46216.1|33
1644434850000|2022-02-09 19:27:30|46254.7|46234.7|46275.6|46255.6|46290.6|46270.6|46254.7|46234.7|15
1644434860000|2022-02-09 19:27:40|46273.6|46253.6|46270.6|46250.6|46273.6|46253.6|46270.6|46250.6|10
1644434870000|2022-02-09 19:27:50|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|46273.1|46253.1|2
1644434880000|2022-02-09 19:28:00|46270.6|46250.6|46265.6|46245.6|46273.1|46253.1|46263.1|46243.1|7
1644434890000|2022-02-09 19:28:10|46265.1|46245.1|46255.6|46235.6|46265.1|46245.1|46255.6|46235.6|18
1644434900000|2022-02-09 19:28:20|46293.1|46273.1|46290.6|46270.6|46296.1|46276.1|46290.6|46270.6|83
1644434910000|2022-02-09 19:28:30|46293.1|46273.1|46304.7|46284.7|46304.7|46284.7|46293.1|46273.1|11
1644434920000|2022-02-09 19:28:40|46302.6|46282.6|46305.6|46285.6|46305.6|46285.6|46302.6|46282.6|3
1644434930000|2022-02-09 19:28:50|46307.6|46287.6|46305.6|46285.6|46307.6|46287.6|46305.6|46285.6|2
1644434940000|2022-02-09 19:29:00|46307.6|46287.6|46303.1|46283.1|46307.6|46287.6|46303.1|46283.1|11
1644434960000|2022-02-09 19:29:20|46305.6|46285.6|46311.1|46291.1|46311.1|46291.1|46305.6|46285.6|3
1644434970000|2022-02-09 19:29:30|46318.1|46298.1|46318.1|46298.1|46320.1|46300.1|46318.1|46298.1|11
1644434980000|2022-02-09 19:29:40|46320.1|46300.1|46315.6|46295.6|46320.1|46300.1|46315.6|46295.6|5
1644434990000|2022-02-09 19:29:50|46316.1|46296.1|46312.6|46292.6|46316.1|46296.1|46312.6|46292.6|6
1644435000000|2022-02-09 19:30:00|46312.2|46292.2|46308.1|46288.1|46312.2|46292.2|46308.1|46288.1|4
1644435010000|2022-02-09 19:30:10|||||||||1
1644435020000|2022-02-09 19:30:20|46298.1|46278.1|46294.7|46274.7|46298.1|46278.1|46294.7|46274.7|7
1644435030000|2022-02-09 19:30:30|46292.6|46272.6|46305.6|46285.6|46305.6|46285.6|46290.6|46270.6|8
1644435040000|2022-02-09 19:30:40|46308.1|46288.1|46305.6|46285.6|46308.1|46288.1|46305.6|46285.6|3
1644435060000|2022-02-09 19:31:00|46305.1|46285.1|46302.6|46282.6|46305.1|46285.1|46302.6|46282.6|1
1644435070000|2022-02-09 19:31:10|46300.6|46280.6|46300.6|46280.6|46300.6|46280.6|46300.6|46280.6|0
1644435080000|2022-02-09 19:31:20|46300.1|46280.1|46297.6|46277.6|46300.6|46280.6|46297.6|46277.6|3
1644435090000|2022-02-09 19:31:30|46295.6|46275.6|46308.1|46288.1|46308.1|46288.1|46295.6|46275.6|7
1644435100000|2022-02-09 19:31:40|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|46308.6|46288.6|0
1644435120000|2022-02-09 19:32:00|46308.1|46288.1|46307.6|46287.6|46308.1|46288.1|46307.6|46287.6|4
1644435130000|2022-02-09 19:32:10|||||||||2
1644435150000|2022-02-09 19:32:30|46300.6|46280.6|46298.6|46278.6|46300.6|46280.6|46298.6|46278.6|10
1644435160000|2022-02-09 19:32:40|46296.6|46276.6|46294.1|46274.1|46296.6|46276.6|46294.1|46274.1|0
1644435170000|2022-02-09 19:32:50|46293.6|46273.6|46295.6|46275.6|46295.6|46275.6|46293.6|46273.6|3
1644435180000|2022-02-09 19:33:00|46296.1|46276.1|46305.6|46285.6|46305.6|46285.6|46296.1|46276.1|2
1644435200000|2022-02-09 19:33:20|46310.6|46290.6|46310.6|46290.6|46310.6|46290.6|46310.6|46290.6|2
1644435210000|2022-02-09 19:33:30|46311.6|46291.6|46318.6|46298.6|46318.6|46298.6|46311.6|46291.6|6
1644435220000|2022-02-09 19:33:40|46319.1|46299.1|46319.1|46299.1|46319.1|46299.1|46319.1|46299.1|2
1644435230000|2022-02-09 19:33:50|||||||||5
1644435240000|2022-02-09 19:34:00|46317|46297|46320.6|46300.6|46323.1|46303.1|46317|46297|7
1644435250000|2022-02-09 19:34:10|46320.1|46300.1|46318.1|46298.1|46320.1|46300.1|46318.1|46298.1|1
1644435260000|2022-02-09 19:34:20|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|46315.6|46295.6|1
1644435270000|2022-02-09 19:34:30|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|0
1644435280000|2022-02-09 19:34:40|46317.6|46297.6|46317.6|46297.6|46317.6|46297.6|46317.6|46297.6|1
1644435290000|2022-02-09 19:34:50|||||||||1
1644435300000|2022-02-09 19:35:00|46317.2|46297.2|46315.1|46295.1|46317.2|46297.2|46315.1|46295.1|3
1644435310000|2022-02-09 19:35:10|46313.1|46293.1|46312.2|46292.2|46313.1|46293.1|46312.2|46292.2|1
1644435320000|2022-02-09 19:35:20|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|0
1644435330000|2022-02-09 19:35:30|46310.6|46290.6|46307.6|46287.6|46310.6|46290.6|46307.6|46287.6|3
1644435340000|2022-02-09 19:35:40|||||||||1
1644435350000|2022-02-09 19:35:50|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|0
1644435360000|2022-02-09 19:36:00|46308.6|46288.6|46310.6|46290.6|46310.6|46290.6|46308.6|46288.6|3
1644435370000|2022-02-09 19:36:10|46311.1|46291.1|46320.6|46300.6|46320.6|46300.6|46311.1|46291.1|2
1644435380000|2022-02-09 19:36:20|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|0
1644435390000|2022-02-09 19:36:30|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|14
1644435400000|2022-02-09 19:36:40|||||||||1
1644435410000|2022-02-09 19:36:50|46322.6|46302.6|46331.1|46311.1|46331.6|46311.6|46322.6|46302.6|35
1644435420000|2022-02-09 19:37:00|||||||||6
1644435430000|2022-02-09 19:37:10|46330.6|46310.6|46330.6|46310.6|46330.6|46310.6|46330.6|46310.6|0
1644435440000|2022-02-09 19:37:20|46328.6|46308.6|46328.6|46308.6|46331.1|46311.1|46328.6|46308.6|0
1644435450000|2022-02-09 19:37:30|46328.1|46308.1|46326.1|46306.1|46328.1|46308.1|46325.6|46305.6|5
1644435460000|2022-02-09 19:37:40|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|2
1644435480000|2022-02-09 19:38:00|||||||||1
1644435510000|2022-02-09 19:38:30|46325.1|46305.1|46322.6|46302.6|46325.1|46305.1|46322.6|46302.6|0
1644435530000|2022-02-09 19:38:50|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|3
1644435540000|2022-02-09 19:39:00|46320.6|46300.6|46321.1|46301.1|46321.1|46301.1|46320.6|46300.6|4
1644435550000|2022-02-09 19:39:10|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|46323.1|46303.1|0
1644435560000|2022-02-09 19:39:20|46320.6|46300.6|46320.6|46300.6|46320.6|46300.6|46320.6|46300.6|3
1644435580000|2022-02-09 19:39:40|46316.6|46296.6|46320.6|46300.6|46320.6|46300.6|46316.6|46296.6|4
1644435590000|2022-02-09 19:39:50|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|46316.1|46296.1|1
1644435600000|2022-02-09 19:40:00|||||||||5
1644435610000|2022-02-09 19:40:10|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|1
1644435620000|2022-02-09 19:40:20|46314.1|46294.1|46313.6|46293.6|46316.1|46296.1|46313.6|46293.6|0
1644435640000|2022-02-09 19:40:40|46316.1|46296.1|46320.6|46300.6|46320.6|46300.6|46316.1|46296.1|1
1644435660000|2022-02-09 19:41:00|||||||||1
1644435680000|2022-02-09 19:41:20|||||||||4
1644435690000|2022-02-09 19:41:30|46321.1|46301.1|46318.1|46298.1|46323.1|46303.1|46313.6|46293.6|10
1644435700000|2022-02-09 19:41:40|46316.1|46296.1|46318.6|46298.6|46318.6|46298.6|46316.1|46296.1|6
1644435710000|2022-02-09 19:41:50|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|0
1644435720000|2022-02-09 19:42:00|||||||||1
1644435730000|2022-02-09 19:42:10|46322|46302|46322|46302|46322|46302|46322|46302|8
1644435740000|2022-02-09 19:42:20|||||||||1
1644435750000|2022-02-09 19:42:30|46322.5|46302.5|46319.5|46299.5|46322.5|46302.5|46319.5|46299.5|7
1644435760000|2022-02-09 19:42:40|||||||||3
1644435770000|2022-02-09 19:42:50|46320|46300|46322|46302|46322|46302|46320|46300|1
1644435780000|2022-02-09 19:43:00|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|8
1644435790000|2022-02-09 19:43:10|46322|46302|46322.5|46302.5|46322.5|46302.5|46322|46302|4
1644435800000|2022-02-09 19:43:20|46325|46305|46325|46305|46325|46305|46325|46305|7
1644435810000|2022-02-09 19:43:30|46322.5|46302.5|46322|46302|46322.5|46302.5|46322|46302|7
1644435820000|2022-02-09 19:43:40|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|46322.5|46302.5|2
1644435840000|2022-02-09 19:44:00|46324.5|46304.5|46329.1|46309.1|46331.6|46311.6|46324.5|46304.5|5
1644435870000|2022-02-09 19:44:30|46326.6|46306.6|46329.1|46309.1|46329.1|46309.1|46326.6|46306.6|1
1644435880000|2022-02-09 19:44:40|||||||||3
1644435890000|2022-02-09 19:44:50|||||||||1
1644435900000|2022-02-09 19:45:00|46329.5|46309.5|46326.6|46306.6|46331.6|46311.6|46326.6|46306.6|3
1644435910000|2022-02-09 19:45:10|||||||||1
1644435930000|2022-02-09 19:45:30|46331.1|46311.1|46334.5|46314.5|46338.1|46318.1|46331.1|46311.1|10
1644435940000|2022-02-09 19:45:40|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|7
1644435950000|2022-02-09 19:45:50|||||||||3
1644435960000|2022-02-09 19:46:00|||||||||1
1644435970000|2022-02-09 19:46:10|46334.5|46314.5|46336.6|46316.6|46337|46317|46334.5|46314.5|4
1644435980000|2022-02-09 19:46:20|46337|46317|46339.1|46319.1|46339.1|46319.1|46337|46317|0
1644435990000|2022-02-09 19:46:30|||||||||1
1644436010000|2022-02-09 19:46:50|46334.5|46314.5|46339.1|46319.1|46339.1|46319.1|46334.5|46314.5|2
1644436020000|2022-02-09 19:47:00|46335|46315|46339.1|46319.1|46339.1|46319.1|46335|46315|3
1644436050000|2022-02-09 19:47:30|||||||||2
1644436060000|2022-02-09 19:47:40|46339.5|46319.5|46341.6|46321.6|46341.6|46321.6|46339.5|46319.5|5
1644436070000|2022-02-09 19:47:50|46343.6|46323.6|46343.6|46323.6|46343.6|46323.6|46343.6|46323.6|5
1644436080000|2022-02-09 19:48:00|46344.1|46324.1|46344.5|46324.5|46344.5|46324.5|46343.6|46323.6|2
1644436090000|2022-02-09 19:48:10|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|0
1644436100000|2022-02-09 19:48:20|46344.5|46324.5|46344.5|46324.5|46344.5|46324.5|46344.1|46324.1|2
1644436110000|2022-02-09 19:48:30|46344.1|46324.1|46351.6|46331.6|46351.6|46331.6|46344.1|46324.1|10
1644436120000|2022-02-09 19:48:40|46349.5|46329.5|46362|46342|46362|46342|46349.5|46329.5|42
1644436130000|2022-02-09 19:48:50|||||||||7
1644436140000|2022-02-09 19:49:00|46361.6|46341.6|46362|46342|46362|46342|46359.5|46339.5|5
1644436150000|2022-02-09 19:49:10|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|2
1644436170000|2022-02-09 19:49:30|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|5
1644436180000|2022-02-09 19:49:40|46359.1|46339.1|46356.6|46336.6|46359.1|46339.1|46356.6|46336.6|6
1644436190000|2022-02-09 19:49:50|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|2
1644436200000|2022-02-09 19:50:00|46351.1|46331.1|46349.1|46329.1|46351.1|46331.1|46349.1|46329.1|0
1644436220000|2022-02-09 19:50:20|||||||||4
1644436230000|2022-02-09 19:50:30|46347|46327|46347|46327|46347|46327|46347|46327|3
1644436240000|2022-02-09 19:50:40|46349.1|46329.1|46329.5|46309.5|46349.5|46329.5|46329.5|46309.5|49
1644436250000|2022-02-09 19:50:50|46329.1|46309.1|46321.6|46301.6|46329.1|46309.1|46321.6|46301.6|7
1644436280000|2022-02-09 19:51:20|46324.1|46304.1|46322.5|46302.5|46324.1|46304.1|46322.5|46302.5|3
1644436290000|2022-02-09 19:51:30|46326.6|46306.6|46324.1|46304.1|46329.1|46309.1|46321.6|46301.6|1
1644436300000|2022-02-09 19:51:40|46326.6|46306.6|46329.1|46309.1|46329.1|46309.1|46326.6|46306.6|3
1644436310000|2022-02-09 19:51:50|46331.1|46311.1|46329.1|46309.1|46331.1|46311.1|46329.1|46309.1|0
1644436320000|2022-02-09 19:52:00|46327|46307|46329.5|46309.5|46331.6|46311.6|46327|46307|6
1644436330000|2022-02-09 19:52:10|46329.1|46309.1|46329.5|46309.5|46329.5|46309.5|46329.1|46309.1|1
1644436340000|2022-02-09 19:52:20|46329.1|46309.1|46329.1|46309.1|46329.5|46309.5|46329.1|46309.1|0
1644436350000|2022-02-09 19:52:30|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|46331.6|46311.6|1
1644436360000|2022-02-09 19:52:40|||||||||2
1644436370000|2022-02-09 19:52:50|46331.5|46311.5|46336.5|46316.5|46336.5|46316.5|46331.5|46311.5|1
1644436380000|2022-02-09 19:53:00|46330.1|46310.1|46325.6|46305.6|46330.1|46310.1|46325.6|46305.6|5
1644436390000|2022-02-09 19:53:10|46321.5|46301.5|46321.5|46301.5|46321.5|46301.5|46321.5|46301.5|0
1644436450000|2022-02-09 19:54:10|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|29
1644436470000|2022-02-09 19:54:30|46327|46307|46327|46307|46327|46307|46327|46307|1
1644436500000|2022-02-09 19:55:00|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|3
1644436510000|2022-02-09 19:55:10|46327|46307|46327|46307|46327|46307|46327|46307|1
1644436520000|2022-02-09 19:55:20|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|4
1644436530000|2022-02-09 19:55:30|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|46324.5|46304.5|4
1644436540000|2022-02-09 19:55:40|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|46326.5|46306.5|4
1644436550000|2022-02-09 19:55:50|46327|46307|46327|46307|46327|46307|46327|46307|6
1644436560000|2022-02-09 19:56:00|46326.5|46306.5|46324.5|46304.5|46326.5|46306.5|46324.5|46304.5|1
1644436570000|2022-02-09 19:56:10|46329|46309|46329|46309|46331.5|46311.5|46329|46309|1
1644436580000|2022-02-09 19:56:20|||||||||1
1644436590000|2022-02-09 19:56:30|46328.6|46308.6|46331.5|46311.5|46331.5|46311.5|46326.5|46306.5|60
1644436600000|2022-02-09 19:56:40|46334.5|46314.5|46346.5|46326.5|46346.5|46326.5|46334.5|46314.5|1
1644436610000|2022-02-09 19:56:50|46349|46329|46349|46329|46349|46329|46349|46329|0
1644436620000|2022-02-09 19:57:00|||||||||1
1644436630000|2022-02-09 19:57:10|46349.5|46329.5|46354.5|46334.5|46354.5|46334.5|46349.5|46329.5|1
1644436640000|2022-02-09 19:57:20|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|1
1644436650000|2022-02-09 19:57:30|46359.5|46339.5|46362|46342|46362|46342|46359.5|46339.5|1
1644436660000|2022-02-09 19:57:40|||||||||2
1644436670000|2022-02-09 19:57:50|46365|46345|46362|46342|46365|46345|46362|46342|3
1644436680000|2022-02-09 19:58:00|46364|46344|46364|46344|46364|46344|46364|46344|0
1644436690000|2022-02-09 19:58:10|46363.6|46343.6|46364|46344|46364|46344|46361.5|46341.5|31
1644436700000|2022-02-09 19:58:20|46362|46342|46359|46339|46362|46342|46359|46339|3
1644436710000|2022-02-09 19:58:30|46357|46337|46359|46339|46359|46339|46357|46337|0
1644436720000|2022-02-09 19:58:40|46357|46337|46359|46339|46359|46339|46357|46337|0
1644436730000|2022-02-09 19:58:50|||||||||2
1644436740000|2022-02-09 19:59:00|46358.6|46338.6|46358.6|46338.6|46359|46339|46358.6|46338.6|2
1644436750000|2022-02-09 19:59:10|46353.6|46333.6|46355.6|46335.6|46355.6|46335.6|46353.6|46333.6|1
1644436760000|2022-02-09 19:59:20|46356.1|46336.1|46355.6|46335.6|46356.1|46336.1|46355.6|46335.6|4
1644436770000|2022-02-09 19:59:30|46356.1|46336.1|46355.6|46335.6|46356.1|46336.1|46355.6|46335.6|0
1644436780000|2022-02-09 19:59:40|46353.6|46333.6|46351.1|46331.1|46355.1|46335.1|46351.1|46331.1|6
1644436790000|2022-02-09 19:59:50|46350.6|46330.6|46350.6|46330.6|46350.6|46330.6|46350.6|46330.6|2
1644436800000|2022-02-09 20:00:00|46350.1|46330.1|46342.6|46322.6|46350.1|46330.1|46342.6|46322.6|1
1644436810000|2022-02-09 20:00:10|46343.1|46323.1|46338.1|46318.1|46343.1|46323.1|46338.1|46318.1|5
1644436830000|2022-02-09 20:00:30|46335.6|46315.6|46335.6|46315.6|46335.6|46315.6|46335.6|46315.6|3
1644436840000|2022-02-09 20:00:40|46334.6|46314.6|46337.6|46317.6|46337.6|46317.6|46334.6|46314.6|2
1644436850000|2022-02-09 20:00:50|46337.1|46317.1|46337.6|46317.6|46337.6|46317.6|46335.1|46315.1|2
1644436860000|2022-02-09 20:01:00|46335.6|46315.6|46333.1|46313.1|46335.6|46315.6|46333.1|46313.1|0
1644436870000|2022-02-09 20:01:10|46335.6|46315.6|46333.1|46313.1|46335.6|46315.6|46333.1|46313.1|4
1644436880000|2022-02-09 20:01:20|46333.6|46313.6|46335.6|46315.6|46335.6|46315.6|46333.1|46313.1|0
1644436890000|2022-02-09 20:01:30|46333.1|46313.1|46333.1|46313.1|46335.6|46315.6|46333.1|46313.1|0
1644436900000|2022-02-09 20:01:40|46335.6|46315.6|46335.6|46315.6|46335.6|46315.6|46333.1|46313.1|3
1644436910000|2022-02-09 20:01:50|46335.1|46315.1|46333.1|46313.1|46335.6|46315.6|46333.1|46313.1|1
1644436920000|2022-02-09 20:02:00|46338.1|46318.1|46338.1|46318.1|46338.1|46318.1|46338.1|46318.1|7
1644436930000|2022-02-09 20:02:10|46338.6|46318.6|46340.6|46320.6|46340.6|46320.6|46338.6|46318.6|0
1644436940000|2022-02-09 20:02:20|46337.1|46317.1|46335.6|46315.6|46337.1|46317.1|46335.1|46315.1|7
1644436950000|2022-02-09 20:02:30|46338.1|46318.1|46335.6|46315.6|46338.1|46318.1|46335.6|46315.6|0
1644436960000|2022-02-09 20:02:40|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|46336.1|46316.1|4
1644436980000|2022-02-09 20:03:00|46335.6|46315.6|46335.6|46315.6|46335.6|46315.6|46335.6|46315.6|3
1644436990000|2022-02-09 20:03:10|46336.1|46316.1|46338.6|46318.6|46338.6|46318.6|46336.1|46316.1|6
1644437000000|2022-02-09 20:03:20|46340.6|46320.6|46343.1|46323.1|46343.1|46323.1|46340.6|46320.6|3
1644437030000|2022-02-09 20:03:50|46348.1|46328.1|46348.6|46328.6|46348.6|46328.6|46348.1|46328.1|17
1644437040000|2022-02-09 20:04:00|46351.1|46331.1|46353.1|46333.1|46353.1|46333.1|46351.1|46331.1|2
1644437050000|2022-02-09 20:04:10|46356.5|46336.5|46361.1|46341.1|46361.1|46341.1|46356.5|46336.5|7
1644437060000|2022-02-09 20:04:20|||||||||1
1644437070000|2022-02-09 20:04:30|46363.1|46343.1|46365.6|46345.6|46365.6|46345.6|46363.1|46343.1|3
1644437080000|2022-02-09 20:04:40|46363.6|46343.6|46365.1|46345.1|46365.6|46345.6|46363.6|46343.6|5
1644437090000|2022-02-09 20:04:50|46363.1|46343.1|46363.1|46343.1|46363.1|46343.1|46363.1|46343.1|0
1644437100000|2022-02-09 20:05:00|46361.1|46341.1|46355.6|46335.6|46361.1|46341.1|46355.6|46335.6|7
1644437110000|2022-02-09 20:05:10|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|4
1644437120000|2022-02-09 20:05:20|||||||||1
1644437130000|2022-02-09 20:05:30|46351.5|46331.5|46348.6|46328.6|46353.6|46333.6|46348.6|46328.6|4
1644437140000|2022-02-09 20:05:40|46346.5|46326.5|46343.1|46323.1|46346.5|46326.5|46341.1|46321.1|3
1644437150000|2022-02-09 20:05:50|46341.1|46321.1|46341.1|46321.1|46343.1|46323.1|46341.1|46321.1|1
1644437160000|2022-02-09 20:06:00|46341.5|46321.5|46345.6|46325.6|46345.6|46325.6|46341.5|46321.5|7
1644437170000|2022-02-09 20:06:10|46348.1|46328.1|46356.1|46336.1|46356.1|46336.1|46348.1|46328.1|6
1644437180000|2022-02-09 20:06:20|46356.5|46336.5|46358.6|46338.6|46358.6|46338.6|46356.5|46336.5|2
1644437190000|2022-02-09 20:06:30|46361.1|46341.1|46348.6|46328.6|46361.1|46341.1|46348.6|46328.6|14
1644437200000|2022-02-09 20:06:40|46348.1|46328.1|46345.6|46325.6|46348.1|46328.1|46345.6|46325.6|1
1644437210000|2022-02-09 20:06:50|46342.6|46322.6|46338.1|46318.1|46342.6|46322.6|46337.6|46317.6|6
1644437220000|2022-02-09 20:07:00|46337.6|46317.6|46328.1|46308.1|46338.1|46318.1|46328.1|46308.1|3
1644437230000|2022-02-09 20:07:10|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|1
1644437240000|2022-02-09 20:07:20|46327.6|46307.6|46325.6|46305.6|46328.1|46308.1|46325.6|46305.6|1
1644437250000|2022-02-09 20:07:30|46325.1|46305.1|46325.6|46305.6|46328.1|46308.1|46323.1|46303.1|3
1644437260000|2022-02-09 20:07:40|46325.1|46305.1|46325.6|46305.6|46327.6|46307.6|46325.1|46305.1|0
1644437270000|2022-02-09 20:07:50|46317.6|46297.6|46317.6|46297.6|46317.6|46297.6|46317.6|46297.6|28
1644437280000|2022-02-09 20:08:00|46315.1|46295.1|46285.1|46265.1|46315.1|46295.1|46285.1|46265.1|28
1644437290000|2022-02-09 20:08:10|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|3
1644437300000|2022-02-09 20:08:20|46266.1|46246.1|46268.1|46248.1|46268.6|46248.6|46266.1|46246.1|10
1644437310000|2022-02-09 20:08:30|46267.6|46247.6|46266.1|46246.1|46268.1|46248.1|46265.6|46245.6|7
1644437320000|2022-02-09 20:08:40|46268.1|46248.1|46275.1|46255.1|46275.1|46255.1|46268.1|46248.1|6
1644437330000|2022-02-09 20:08:50|46273.1|46253.1|46275.6|46255.6|46275.6|46255.6|46273.1|46253.1|5
1644437340000|2022-02-09 20:09:00|46277.6|46257.6|46280.6|46260.6|46280.6|46260.6|46275.6|46255.6|3
1644437350000|2022-02-09 20:09:10|46281.1|46261.1|46286.1|46266.1|46286.1|46266.1|46281.1|46261.1|6
1644437360000|2022-02-09 20:09:20|46285.6|46265.6|46285.6|46265.6|46285.6|46265.6|46285.6|46265.6|3
1644437380000|2022-02-09 20:09:40|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|46283.1|46263.1|6
1644437390000|2022-02-09 20:09:50|46282.6|46262.6|46277.1|46257.1|46282.6|46262.6|46277.1|46257.1|3
1644437400000|2022-02-09 20:10:00|46276.7|46256.7|46277.6|46257.6|46277.6|46257.6|46275.1|46255.1|1
1644437410000|2022-02-09 20:10:10|46274.6|46254.6|46277.6|46257.6|46277.6|46257.6|46274.6|46254.6|5
1644437420000|2022-02-09 20:10:20|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|2
1644437430000|2022-02-09 20:10:30|||||||||1
1644437440000|2022-02-09 20:10:40|46275.6|46255.6|46278.1|46258.1|46278.1|46258.1|46275.6|46255.6|6
1644437450000|2022-02-09 20:10:50|46280.1|46260.1|46280.6|46260.6|46280.6|46260.6|46275.6|46255.6|1
1644437460000|2022-02-09 20:11:00|46278.6|46258.6|46283.6|46263.6|46283.6|46263.6|46278.6|46258.6|0
1644437470000|2022-02-09 20:11:10|46284.5|46264.5|46288.6|46268.6|46288.6|46268.6|46284.5|46264.5|4
1644437480000|2022-02-09 20:11:20|46290.6|46270.6|46290.6|46270.6|46290.6|46270.6|46288.6|46268.6|8
1644437490000|2022-02-09 20:11:30|46288.6|46268.6|46286.1|46266.1|46288.6|46268.6|46286.1|46266.1|0
1644437520000|2022-02-09 20:12:00|46285.6|46265.6|46284.6|46264.6|46285.6|46265.6|46284.6|46264.6|3
1644437530000|2022-02-09 20:12:10|46282.6|46262.6|46276.1|46256.1|46282.6|46262.6|46276.1|46256.1|7
1644437550000|2022-02-09 20:12:30|||||||||2
1644437560000|2022-02-09 20:12:40|46275.6|46255.6|46263.1|46243.1|46275.6|46255.6|46263.1|46243.1|14
1644437570000|2022-02-09 20:12:50|46260.6|46240.6|46260.6|46240.6|46260.6|46240.6|46260.6|46240.6|0
1644437590000|2022-02-09 20:13:10|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|4
1644437600000|2022-02-09 20:13:20|46260.6|46240.6|46260.6|46240.6|46260.6|46240.6|46260.6|46240.6|1
1644437610000|2022-02-09 20:13:30|46263.1|46243.1|46260.6|46240.6|46263.6|46243.6|46260.6|46240.6|1
1644437620000|2022-02-09 20:13:40|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46260.6|46240.6|2
1644437630000|2022-02-09 20:13:50|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|1
1644437640000|2022-02-09 20:14:00|46265.6|46245.6|46268.1|46248.1|46268.6|46248.6|46265.6|46245.6|16
1644437650000|2022-02-09 20:14:10|46270.6|46250.6|46265.6|46245.6|46270.6|46250.6|46265.6|46245.6|3
1644437660000|2022-02-09 20:14:20|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|46263.1|46243.1|2
1644437670000|2022-02-09 20:14:30|46265.1|46245.1|46263.1|46243.1|46265.6|46245.6|46263.1|46243.1|1
1644437680000|2022-02-09 20:14:40|46265.6|46245.6|46270.6|46250.6|46270.6|46250.6|46265.6|46245.6|6
1644437690000|2022-02-09 20:14:50|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|46268.1|46248.1|1
1644437700000|2022-02-09 20:15:00|46267.6|46247.6|46268.1|46248.1|46268.1|46248.1|46265.6|46245.6|3
1644437710000|2022-02-09 20:15:10|46267.6|46247.6|46265.6|46245.6|46268.1|46248.1|46265.6|46245.6|0
1644437720000|2022-02-09 20:15:20|46263.6|46243.6|46269.6|46249.6|46270.6|46250.6|46263.6|46243.6|17
1644437730000|2022-02-09 20:15:30|46267.6|46247.6|46265.6|46245.6|46270.1|46250.1|46265.6|46245.6|1
1644437740000|2022-02-09 20:15:40|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|0
1644437750000|2022-02-09 20:15:50|46271.1|46251.1|46273.1|46253.1|46273.1|46253.1|46271.1|46251.1|1
1644437770000|2022-02-09 20:16:10|46274|46254|46275.6|46255.6|46277.6|46257.6|46274|46254|3
1644437780000|2022-02-09 20:16:20|46276.5|46256.5|46275.6|46255.6|46280.6|46260.6|46275.6|46255.6|1
1644437790000|2022-02-09 20:16:30|46275.1|46255.1|46275.6|46255.6|46275.6|46255.6|46273.1|46253.1|0
1644437800000|2022-02-09 20:16:40|46273.1|46253.1|46270.6|46250.6|46273.1|46253.1|46270.6|46250.6|1
1644437810000|2022-02-09 20:16:50|||||||||1
1644437820000|2022-02-09 20:17:00|46268.6|46248.6|46265.6|46245.6|46270.6|46250.6|46265.6|46245.6|4
1644437830000|2022-02-09 20:17:10|46265.1|46245.1|46252.6|46232.6|46265.1|46245.1|46252.6|46232.6|1
1644437840000|2022-02-09 20:17:20|46248.1|46228.1|46245.6|46225.6|46248.1|46228.1|46245.6|46225.6|2
1644437850000|2022-02-09 20:17:30|46245.1|46225.1|46245.1|46225.1|46245.1|46225.1|46245.1|46225.1|2
1644437860000|2022-02-09 20:17:40|||||||||2
1644437870000|2022-02-09 20:17:50|46245.6|46225.6|46244.6|46224.6|46247.6|46227.6|46244.6|46224.6|9
1644437880000|2022-02-09 20:18:00|46240.6|46220.6|46227.1|46207.1|46240.6|46220.6|46227.1|46207.1|12
1644437890000|2022-02-09 20:18:10|46225.6|46205.6|46227.6|46207.6|46227.6|46207.6|46225.6|46205.6|6
1644437900000|2022-02-09 20:18:20|46227.1|46207.1|46215.1|46195.1|46227.1|46207.1|46212.6|46192.6|11
1644437910000|2022-02-09 20:18:30|46217.6|46197.6|46215.6|46195.6|46222.6|46202.6|46215.6|46195.6|13
1644437920000|2022-02-09 20:18:40|46216.1|46196.1|46222.6|46202.6|46222.6|46202.6|46215.6|46195.6|6
1644437930000|2022-02-09 20:18:50|46223.1|46203.1|46232.6|46212.6|46232.6|46212.6|46223.1|46203.1|3
1644437940000|2022-02-09 20:19:00|46240.1|46220.1|46265.1|46245.1|46265.1|46245.1|46240.1|46220.1|10
1644437950000|2022-02-09 20:19:10|46265.6|46245.6|46277.6|46257.6|46277.6|46257.6|46265.6|46245.6|6
1644437960000|2022-02-09 20:19:20|46277.1|46257.1|46272.6|46252.6|46277.6|46257.6|46272.6|46252.6|6
1644437970000|2022-02-09 20:19:30|46270.6|46250.6|46272.6|46252.6|46272.6|46252.6|46270.6|46250.6|5
1644437990000|2022-02-09 20:19:50|46270.6|46250.6|46267.6|46247.6|46270.6|46250.6|46267.6|46247.6|2
1644438000000|2022-02-09 20:20:00|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|9
1644438010000|2022-02-09 20:20:10|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|0
1644438020000|2022-02-09 20:20:20|46260.6|46240.6|46258.1|46238.1|46260.6|46240.6|46258.1|46238.1|2
1644438030000|2022-02-09 20:20:30|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|0
1644438040000|2022-02-09 20:20:40|46255.6|46235.6|46257.6|46237.6|46257.6|46237.6|46255.6|46235.6|0
1644438050000|2022-02-09 20:20:50|46257.1|46237.1|46252.6|46232.6|46257.1|46237.1|46252.6|46232.6|3
1644438060000|2022-02-09 20:21:00|46253.1|46233.1|46255.1|46235.1|46257.1|46237.1|46253.1|46233.1|9
1644438070000|2022-02-09 20:21:10|46257.1|46237.1|46247.6|46227.6|46257.1|46237.1|46247.6|46227.6|7
1644438080000|2022-02-09 20:21:20|46240.1|46220.1|46240.1|46220.1|46240.1|46220.1|46240.1|46220.1|2
1644438090000|2022-02-09 20:21:30|46242.6|46222.6|46247.6|46227.6|46247.6|46227.6|46242.6|46222.6|3
1644438100000|2022-02-09 20:21:40|||||||||1
1644438110000|2022-02-09 20:21:50|46247.1|46227.1|46247.6|46227.6|46247.6|46227.6|46245.1|46225.1|2
1644438120000|2022-02-09 20:22:00|46247.1|46227.1|46240.1|46220.1|46247.1|46227.1|46240.1|46220.1|2
1644438130000|2022-02-09 20:22:10|46238.1|46218.1|46237.6|46217.6|46238.1|46218.1|46237.6|46217.6|6
1644438140000|2022-02-09 20:22:20|46235.6|46215.6|46235.6|46215.6|46235.6|46215.6|46235.1|46215.1|1
1644438150000|2022-02-09 20:22:30|46235.1|46215.1|46237.6|46217.6|46237.6|46217.6|46234.6|46214.6|0
1644438160000|2022-02-09 20:22:40|46235.6|46215.6|46237.1|46217.1|46237.6|46217.6|46235.6|46215.6|1
1644438170000|2022-02-09 20:22:50|46237.6|46217.6|46232.6|46212.6|46237.6|46217.6|46232.6|46212.6|6
1644438180000|2022-02-09 20:23:00|46227.6|46207.6|46227.6|46207.6|46227.6|46207.6|46227.6|46207.6|6
1644438190000|2022-02-09 20:23:10|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|2
1644438200000|2022-02-09 20:23:20|46226.7|46206.7|46224.2|46204.2|46226.7|46206.7|46224.2|46204.2|2
1644438210000|2022-02-09 20:23:30|46222.1|46202.1|46222.1|46202.1|46224.2|46204.2|46221.7|46201.7|5
1644438220000|2022-02-09 20:23:40|46224.2|46204.2|46224.2|46204.2|46224.2|46204.2|46224.2|46204.2|6
1644438240000|2022-02-09 20:24:00|46227.1|46207.1|46235.1|46215.1|46235.1|46215.1|46227.1|46207.1|7
1644438250000|2022-02-09 20:24:10|46235.6|46215.6|46237.6|46217.6|46237.6|46217.6|46235.6|46215.6|1
1644438260000|2022-02-09 20:24:20|46238.1|46218.1|46240.1|46220.1|46240.1|46220.1|46238.1|46218.1|3
1644438270000|2022-02-09 20:24:30|46244.6|46224.6|46242.1|46222.1|46244.6|46224.6|46240.1|46220.1|1
1644438280000|2022-02-09 20:24:40|46244.6|46224.6|46239.6|46219.6|46244.6|46224.6|46239.6|46219.6|0
1644438290000|2022-02-09 20:24:50|46240.1|46220.1|46244.6|46224.6|46244.6|46224.6|46240.1|46220.1|3
1644438300000|2022-02-09 20:25:00|||||||||4
1644438310000|2022-02-09 20:25:10|||||||||1
1644438320000|2022-02-09 20:25:20|46244.2|46224.2|46239.6|46219.6|46244.2|46224.2|46239.6|46219.6|0
1644438340000|2022-02-09 20:25:40|46242.1|46222.1|46248.7|46228.7|46248.7|46228.7|46240.1|46220.1|6
1644438350000|2022-02-09 20:25:50|46246.7|46226.7|46252.1|46232.1|46252.1|46232.1|46246.7|46226.7|5
1644438360000|2022-02-09 20:26:00|46254.2|46234.2|46256.7|46236.7|46256.7|46236.7|46254.2|46234.2|0
1644438370000|2022-02-09 20:26:10|46254.2|46234.2|46252.1|46232.1|46254.2|46234.2|46252.1|46232.1|8
1644438380000|2022-02-09 20:26:20|46251.7|46231.7|46252.1|46232.1|46252.1|46232.1|46251.7|46231.7|6
1644438390000|2022-02-09 20:26:30|46252.6|46232.6|46252.1|46232.1|46256.7|46236.7|46252.1|46232.1|7
1644438400000|2022-02-09 20:26:40|46254.6|46234.6|46251.7|46231.7|46254.6|46234.6|46251.7|46231.7|0
1644438410000|2022-02-09 20:26:50|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|0
1644438420000|2022-02-09 20:27:00|46252.1|46232.1|46251.7|46231.7|46254.2|46234.2|46251.7|46231.7|1
1644438430000|2022-02-09 20:27:10|46249.6|46229.6|46244.6|46224.6|46249.6|46229.6|46240.1|46220.1|2
1644438440000|2022-02-09 20:27:20|46246.7|46226.7|46249.6|46229.6|46250.1|46230.1|46246.7|46226.7|2
1644438450000|2022-02-09 20:27:30|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|46249.6|46229.6|1
1644438460000|2022-02-09 20:27:40|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|1
1644438480000|2022-02-09 20:28:00|46254.2|46234.2|46260.1|46240.1|46260.1|46240.1|46252.1|46232.1|3
1644438490000|2022-02-09 20:28:10|46262.1|46242.1|46262.6|46242.6|46262.6|46242.6|46262.1|46242.1|1
1644438500000|2022-02-09 20:28:20|46263.1|46243.1|46265.1|46245.1|46265.1|46245.1|46263.1|46243.1|3
1644438510000|2022-02-09 20:28:30|46265.6|46245.6|46272.1|46252.1|46272.1|46252.1|46265.6|46245.6|0
1644438520000|2022-02-09 20:28:40|46276.7|46256.7|46274.6|46254.6|46277.1|46257.1|46274.6|46254.6|4
1644438530000|2022-02-09 20:28:50|46274.2|46254.2|46271.7|46251.7|46274.2|46254.2|46271.7|46251.7|4
1644438540000|2022-02-09 20:29:00|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|1
1644438550000|2022-02-09 20:29:10|46274.6|46254.6|46279.6|46259.6|46279.6|46259.6|46274.6|46254.6|14
1644438560000|2022-02-09 20:29:20|||||||||3
1644438570000|2022-02-09 20:29:30|46282.1|46262.1|46284.6|46264.6|46284.6|46264.6|46282.1|46262.1|1
1644438580000|2022-02-09 20:29:40|46285.1|46265.1|46284.6|46264.6|46287.1|46267.1|46284.6|46264.6|0
1644438590000|2022-02-09 20:29:50|46285.1|46265.1|46285.1|46265.1|46287.1|46267.1|46284.6|46264.6|2
1644438600000|2022-02-09 20:30:00|46287.1|46267.1|46296.7|46276.7|46297.1|46277.1|46284.6|46264.6|15
1644438610000|2022-02-09 20:30:10|46292.1|46272.1|46297.1|46277.1|46297.1|46277.1|46292.1|46272.1|3
1644438620000|2022-02-09 20:30:20|46294.2|46274.2|46297.6|46277.6|46297.6|46277.6|46292.1|46272.1|10
1644438630000|2022-02-09 20:30:30|||||||||1
1644438650000|2022-02-09 20:30:50|46298.1|46278.1|46298.1|46278.1|46300.1|46280.1|46297.6|46277.6|4
1644438660000|2022-02-09 20:31:00|46300.1|46280.1|46302.1|46282.1|46302.1|46282.1|46300.1|46280.1|0
1644438670000|2022-02-09 20:31:10|46300.1|46280.1|46299.6|46279.6|46300.1|46280.1|46299.6|46279.6|1
1644438690000|2022-02-09 20:31:30|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|0
1644438700000|2022-02-09 20:31:40|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|46303.7|46283.7|0
1644438730000|2022-02-09 20:32:10|46318.3|46298.3|46325.6|46305.6|46325.6|46305.6|46318.3|46298.3|38
1644438740000|2022-02-09 20:32:20|46328.6|46308.6|46330.6|46310.6|46330.6|46310.6|46328.6|46308.6|4
1644438750000|2022-02-09 20:32:30|46328.6|46308.6|46331.1|46311.1|46331.1|46311.1|46328.6|46308.6|0
1644438760000|2022-02-09 20:32:40|46330.6|46310.6|46337.1|46317.1|46337.1|46317.1|46328.6|46308.6|0
1644438780000|2022-02-09 20:33:00|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|10
1644438790000|2022-02-09 20:33:10|46332.1|46312.1|46327.1|46307.1|46332.1|46312.1|46327.1|46307.1|4
1644438800000|2022-02-09 20:33:20|||||||||4
1644438810000|2022-02-09 20:33:30|46326.7|46306.7|46319.6|46299.6|46326.7|46306.7|46319.6|46299.6|0
1644438820000|2022-02-09 20:33:40|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|0
1644438830000|2022-02-09 20:33:50|46319.6|46299.6|46317.6|46297.6|46319.6|46299.6|46317.1|46297.1|0
1644438840000|2022-02-09 20:34:00|46319.6|46299.6|46316.7|46296.7|46320.1|46300.1|46316.7|46296.7|4
1644438850000|2022-02-09 20:34:10|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|5
1644438860000|2022-02-09 20:34:20|46309.2|46289.2|46304.6|46284.6|46309.2|46289.2|46304.6|46284.6|6
1644438870000|2022-02-09 20:34:30|||||||||1
1644438910000|2022-02-09 20:35:10|46302.6|46282.6|46304.6|46284.6|46304.6|46284.6|46302.6|46282.6|3
1644438920000|2022-02-09 20:35:20|46307.1|46287.1|46309.6|46289.6|46310.1|46290.1|46307.1|46287.1|6
1644438930000|2022-02-09 20:35:30|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|0
1644438940000|2022-02-09 20:35:40|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|2
1644438950000|2022-02-09 20:35:50|46310.1|46290.1|46312.1|46292.1|46312.1|46292.1|46310.1|46290.1|2
1644438960000|2022-02-09 20:36:00|46314.6|46294.6|46317.1|46297.1|46317.1|46297.1|46314.6|46294.6|3
1644438970000|2022-02-09 20:36:10|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|5
1644438980000|2022-02-09 20:36:20|46315.1|46295.1|46314.6|46294.6|46317.1|46297.1|46314.6|46294.6|0
1644438990000|2022-02-09 20:36:30|46315.1|46295.1|46319.6|46299.6|46319.6|46299.6|46314.6|46294.6|0
1644439000000|2022-02-09 20:36:40|46319.2|46299.2|46319.6|46299.6|46319.6|46299.6|46317.1|46297.1|1
1644439010000|2022-02-09 20:36:50|46317.1|46297.1|46319.6|46299.6|46319.6|46299.6|46317.1|46297.1|2
1644439020000|2022-02-09 20:37:00|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|1
1644439030000|2022-02-09 20:37:10|46337.1|46317.1|46339.2|46319.2|46339.6|46319.6|46337.1|46317.1|3
1644439040000|2022-02-09 20:37:20|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|1
1644439050000|2022-02-09 20:37:30|||||||||2
1644439060000|2022-02-09 20:37:40|||||||||1
1644439080000|2022-02-09 20:38:00|46335.1|46315.1|46335.1|46315.1|46335.1|46315.1|46335.1|46315.1|3
1644439090000|2022-02-09 20:38:10|46337.1|46317.1|46337.1|46317.1|46337.1|46317.1|46335.1|46315.1|2
1644439100000|2022-02-09 20:38:20|46337.6|46317.6|46339.6|46319.6|46339.6|46319.6|46337.6|46317.6|10
1644439110000|2022-02-09 20:38:30|46337.6|46317.6|46338.7|46318.7|46339.6|46319.6|46337.1|46317.1|2
1644439120000|2022-02-09 20:38:40|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1644439130000|2022-02-09 20:38:50|46336.2|46316.2|46332.1|46312.1|46336.2|46316.2|46332.1|46312.1|5
1644439140000|2022-02-09 20:39:00|46334.6|46314.6|46337.1|46317.1|46337.1|46317.1|46334.6|46314.6|3
1644439160000|2022-02-09 20:39:20|46336.7|46316.7|46337.1|46317.1|46337.1|46317.1|46334.6|46314.6|0
1644439170000|2022-02-09 20:39:30|46336.7|46316.7|46334.6|46314.6|46337.1|46317.1|46334.6|46314.6|3
1644439180000|2022-02-09 20:39:40|46337.1|46317.1|46336.7|46316.7|46337.1|46317.1|46336.7|46316.7|4
1644439190000|2022-02-09 20:39:50|46334.6|46314.6|46332.1|46312.1|46336.7|46316.7|46332.1|46312.1|2
1644439200000|2022-02-09 20:40:00|46329.6|46309.6|46319.2|46299.2|46329.6|46309.6|46319.2|46299.2|2
1644439210000|2022-02-09 20:40:10|46317.1|46297.1|46307.6|46287.6|46317.1|46297.1|46307.6|46287.6|5
1644439270000|2022-02-09 20:41:10|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|8
1644439280000|2022-02-09 20:41:20|46301.7|46281.7|46294.6|46274.6|46301.7|46281.7|46294.6|46274.6|0
1644439290000|2022-02-09 20:41:30|46296.7|46276.7|46294.6|46274.6|46296.7|46276.7|46294.6|46274.6|0
1644439300000|2022-02-09 20:41:40|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|4
1644439310000|2022-02-09 20:41:50|||||||||1
1644439320000|2022-02-09 20:42:00|46292.1|46272.1|46297.6|46277.6|46297.6|46277.6|46292.1|46272.1|2
1644439330000|2022-02-09 20:42:10|46297.1|46277.1|46295.1|46275.1|46297.1|46277.1|46295.1|46275.1|1
1644439340000|2022-02-09 20:42:20|46294.6|46274.6|46292.1|46272.1|46295.1|46275.1|46292.1|46272.1|0
1644439350000|2022-02-09 20:42:30|||||||||1
1644439380000|2022-02-09 20:43:00|46289.6|46269.6|46294.6|46274.6|46294.6|46274.6|46289.6|46269.6|7
1644439390000|2022-02-09 20:43:10|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46294.6|46274.6|0
1644439400000|2022-02-09 20:43:20|||||||||1
1644439410000|2022-02-09 20:43:30|46297.1|46277.1|46299.2|46279.2|46299.2|46279.2|46297.1|46277.1|0
1644439420000|2022-02-09 20:43:40|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|2
1644439430000|2022-02-09 20:43:50|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|46301.7|46281.7|0
1644439440000|2022-02-09 20:44:00|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|3
1644439450000|2022-02-09 20:44:10|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46299.6|46279.6|4
1644439460000|2022-02-09 20:44:20|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|0
1644439470000|2022-02-09 20:44:30|46301.7|46281.7|46302.1|46282.1|46302.1|46282.1|46301.7|46281.7|1
1644439480000|2022-02-09 20:44:40|46301.7|46281.7|46302.1|46282.1|46302.1|46282.1|46299.6|46279.6|0
1644439500000|2022-02-09 20:45:00|46299.6|46279.6|46302.1|46282.1|46302.1|46282.1|46299.6|46279.6|4
1644439510000|2022-02-09 20:45:10|46301.7|46281.7|46299.2|46279.2|46301.7|46281.7|46298.7|46278.7|1
1644439520000|2022-02-09 20:45:20|46298.7|46278.7|46297.1|46277.1|46298.7|46278.7|46295.1|46275.1|2
1644439540000|2022-02-09 20:45:40|46297.6|46277.6|46297.1|46277.1|46299.6|46279.6|46297.1|46277.1|2
1644439560000|2022-02-09 20:46:00|46295.1|46275.1|46297.1|46277.1|46297.1|46277.1|46295.1|46275.1|7
1644439570000|2022-02-09 20:46:10|46292.6|46272.6|46292.1|46272.1|46292.6|46272.6|46292.1|46272.1|5
1644439580000|2022-02-09 20:46:20|46289.6|46269.6|46287.1|46267.1|46289.6|46269.6|46287.1|46267.1|6
1644439590000|2022-02-09 20:46:30|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|5
1644439600000|2022-02-09 20:46:40|46292.1|46272.1|46294.6|46274.6|46297.1|46277.1|46292.1|46272.1|1
1644439610000|2022-02-09 20:46:50|46292.6|46272.6|46290.1|46270.1|46292.6|46272.6|46290.1|46270.1|6
1644439620000|2022-02-09 20:47:00|46287.6|46267.6|46287.1|46267.1|46287.6|46267.6|46286.7|46266.7|7
1644439640000|2022-02-09 20:47:20|46286.7|46266.7|46287.1|46267.1|46287.1|46267.1|46284.6|46264.6|2
1644439650000|2022-02-09 20:47:30|||||||||1
1644439660000|2022-02-09 20:47:40|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|8
1644439680000|2022-02-09 20:48:00|46294.6|46274.6|46296.2|46276.2|46297.1|46277.1|46292.1|46272.1|2
1644439690000|2022-02-09 20:48:10|46292.1|46272.1|46299.6|46279.6|46299.6|46279.6|46292.1|46272.1|6
1644439700000|2022-02-09 20:48:20|46302.1|46282.1|46302.1|46282.1|46304.2|46284.2|46302.1|46282.1|3
1644439710000|2022-02-09 20:48:30|46300.1|46280.1|46287.6|46267.6|46302.1|46282.1|46287.6|46267.6|11
1644439720000|2022-02-09 20:48:40|46289.6|46269.6|46287.1|46267.1|46289.6|46269.6|46287.1|46267.1|0
1644439730000|2022-02-09 20:48:50|46286.2|46266.2|46284.6|46264.6|46286.2|46266.2|46282.1|46262.1|7
1644439740000|2022-02-09 20:49:00|46285.1|46265.1|46281.7|46261.7|46285.1|46265.1|46281.7|46261.7|4
1644439750000|2022-02-09 20:49:10|46282.1|46262.1|46277.1|46257.1|46282.1|46262.1|46277.1|46257.1|0
1644439760000|2022-02-09 20:49:20|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|2
1644439770000|2022-02-09 20:49:30|46277.1|46257.1|46276.7|46256.7|46277.1|46257.1|46276.7|46256.7|1
1644439780000|2022-02-09 20:49:40|46276.2|46256.2|46276.7|46256.7|46276.7|46256.7|46274.2|46254.2|2
1644439790000|2022-02-09 20:49:50|46277.1|46257.1|46282.1|46262.1|46282.1|46262.1|46277.1|46257.1|5
1644439800000|2022-02-09 20:50:00|46287.1|46267.1|46299.6|46279.6|46299.6|46279.6|46287.1|46267.1|10
1644439810000|2022-02-09 20:50:10|46302.1|46282.1|46304.6|46284.6|46304.6|46284.6|46299.6|46279.6|2
1644439820000|2022-02-09 20:50:20|||||||||1
1644439830000|2022-02-09 20:50:30|46305.1|46285.1|46305.1|46285.1|46307.6|46287.6|46305.1|46285.1|1
1644439840000|2022-02-09 20:50:40|46305.6|46285.6|46294.2|46274.2|46307.6|46287.6|46294.2|46274.2|9
1644439850000|2022-02-09 20:50:50|46292.6|46272.6|46277.1|46257.1|46294.6|46274.6|46277.1|46257.1|31
1644439910000|2022-02-09 20:51:50|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|19
1644439920000|2022-02-09 20:52:00|46280.1|46260.1|46280.1|46260.1|46284.6|46264.6|46279.6|46259.6|3
1644439930000|2022-02-09 20:52:10|46281.7|46261.7|46279.6|46259.6|46281.7|46261.7|46279.2|46259.2|0
1644439940000|2022-02-09 20:52:20|46281.7|46261.7|46284.6|46264.6|46284.6|46264.6|46281.7|46261.7|2
1644439950000|2022-02-09 20:52:30|46287.6|46267.6|46289.6|46269.6|46289.6|46269.6|46287.6|46267.6|5
1644439960000|2022-02-09 20:52:40|46286.7|46266.7|46284.6|46264.6|46286.7|46266.7|46284.6|46264.6|0
1644439970000|2022-02-09 20:52:50|46284.2|46264.2|46289.2|46269.2|46289.2|46269.2|46284.2|46264.2|4
1644439980000|2022-02-09 20:53:00|46286.7|46266.7|46285.1|46265.1|46289.2|46269.2|46285.1|46265.1|5
1644439990000|2022-02-09 20:53:10|46287.1|46267.1|46284.6|46264.6|46287.1|46267.1|46282.6|46262.6|1
1644440000000|2022-02-09 20:53:20|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46278.7|46258.7|5
1644440010000|2022-02-09 20:53:30|46280.6|46260.6|46284.6|46264.6|46287.6|46267.6|46280.6|46260.6|3
1644440020000|2022-02-09 20:53:40|46285.6|46265.6|46289.6|46269.6|46289.6|46269.6|46284.6|46264.6|2
1644440040000|2022-02-09 20:54:00|46287.6|46267.6|46287.1|46267.1|46289.6|46269.6|46287.1|46267.1|6
1644440050000|2022-02-09 20:54:10|46284.6|46264.6|46282.6|46262.6|46284.6|46264.6|46280.1|46260.1|0
1644440060000|2022-02-09 20:54:20|46282.1|46262.1|46281.7|46261.7|46282.6|46262.6|46279.6|46259.6|0
1644440070000|2022-02-09 20:54:30|46279.6|46259.6|46284.6|46264.6|46287.1|46267.1|46279.6|46259.6|3
1644440080000|2022-02-09 20:54:40|46285.1|46265.1|46287.1|46267.1|46287.1|46267.1|46282.6|46262.6|9
1644440090000|2022-02-09 20:54:50|46287.6|46267.6|46287.1|46267.1|46287.6|46267.6|46287.1|46267.1|4
1644440100000|2022-02-09 20:55:00|46284.6|46264.6|46277.6|46257.6|46284.6|46264.6|46277.6|46257.6|1
1644440110000|2022-02-09 20:55:10|46279.6|46259.6|46282.1|46262.1|46282.1|46262.1|46277.6|46257.6|5
1644440120000|2022-02-09 20:55:20|46280.1|46260.1|46284.6|46264.6|46286.7|46266.7|46277.6|46257.6|10
1644440130000|2022-02-09 20:55:30|46285.1|46265.1|46289.6|46269.6|46289.6|46269.6|46284.6|46264.6|1
1644440140000|2022-02-09 20:55:40|46287.1|46267.1|46284.6|46264.6|46287.1|46267.1|46284.6|46264.6|0
1644440150000|2022-02-09 20:55:50|||||||||6
1644440160000|2022-02-09 20:56:00|46282.1|46262.1|46284.6|46264.6|46284.6|46264.6|46282.1|46262.1|3
1644440170000|2022-02-09 20:56:10|46285.1|46265.1|46284.6|46264.6|46285.1|46265.1|46284.6|46264.6|4
1644440180000|2022-02-09 20:56:20|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|0
1644440190000|2022-02-09 20:56:30|46291.7|46271.7|46289.6|46269.6|46292.1|46272.1|46289.6|46269.6|0
1644440200000|2022-02-09 20:56:40|46289.2|46269.2|46289.2|46269.2|46289.6|46269.6|46287.1|46267.1|0
1644440210000|2022-02-09 20:56:50|46287.1|46267.1|46287.1|46267.1|46289.6|46269.6|46287.1|46267.1|5
1644440220000|2022-02-09 20:57:00|||||||||1
1644440230000|2022-02-09 20:57:10|46289.2|46269.2|46289.6|46269.6|46289.6|46269.6|46289.2|46269.2|5
1644440240000|2022-02-09 20:57:20|46290.1|46270.1|46292.6|46272.6|46297.1|46277.1|46290.1|46270.1|12
1644440250000|2022-02-09 20:57:30|46292.1|46272.1|46289.6|46269.6|46292.1|46272.1|46289.6|46269.6|2
1644440270000|2022-02-09 20:57:50|||||||||1
1644440280000|2022-02-09 20:58:00|46290.1|46270.1|46289.6|46269.6|46290.1|46270.1|46289.6|46269.6|1
1644440290000|2022-02-09 20:58:10|46290.1|46270.1|46289.6|46269.6|46292.1|46272.1|46289.6|46269.6|6
1644440300000|2022-02-09 20:58:20|46287.1|46267.1|46288.7|46268.7|46289.6|46269.6|46287.1|46267.1|4
1644440310000|2022-02-09 20:58:30|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|46282.1|46262.1|1
1644440320000|2022-02-09 20:58:40|46282.1|46262.1|46280.1|46260.1|46282.1|46262.1|46280.1|46260.1|1
1644440330000|2022-02-09 20:58:50|46282.1|46262.1|46282.6|46262.6|46282.6|46262.6|46282.1|46262.1|1
1644440340000|2022-02-09 20:59:00|46284.6|46264.6|46282.1|46262.1|46284.6|46264.6|46282.1|46262.1|5
1644440350000|2022-02-09 20:59:10|46284.2|46264.2|46287.1|46267.1|46287.1|46267.1|46284.2|46264.2|1
1644440360000|2022-02-09 20:59:20|46287.6|46267.6|46287.6|46267.6|46287.6|46267.6|46287.6|46267.6|4
1644440370000|2022-02-09 20:59:30|46287.1|46267.1|46284.6|46264.6|46289.6|46269.6|46284.6|46264.6|0
1644440380000|2022-02-09 20:59:40|46289.6|46269.6|46292.1|46272.1|46292.1|46272.1|46289.6|46269.6|2
1644440390000|2022-02-09 20:59:50|46292.6|46272.6|46301.7|46281.7|46301.7|46281.7|46292.6|46272.6|11
1644440400000|2022-02-09 21:00:00|46299.6|46279.6|46297.1|46277.1|46299.6|46279.6|46293.1|46273.1|12
1644440410000|2022-02-09 21:00:10|46299.6|46279.6|46297.1|46277.1|46299.6|46279.6|46297.1|46277.1|3
1644440420000|2022-02-09 21:00:20|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|1
1644440430000|2022-02-09 21:00:30|46299.2|46279.2|46292.1|46272.1|46299.2|46279.2|46292.1|46272.1|6
1644440450000|2022-02-09 21:00:50|||||||||3
1644440470000|2022-02-09 21:01:10|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|1
1644440480000|2022-02-09 21:01:20|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|1
1644440490000|2022-02-09 21:01:30|46289.2|46269.2|46289.2|46269.2|46289.6|46269.6|46287.6|46267.6|1
1644440500000|2022-02-09 21:01:40|46287.6|46267.6|46292.1|46272.1|46292.1|46272.1|46287.6|46267.6|3
1644440510000|2022-02-09 21:01:50|46294.2|46274.2|46292.1|46272.1|46294.2|46274.2|46292.1|46272.1|2
1644440520000|2022-02-09 21:02:00|46294.2|46274.2|46292.1|46272.1|46294.2|46274.2|46292.1|46272.1|1
1644440530000|2022-02-09 21:02:10|46294.6|46274.6|46301.7|46281.7|46301.7|46281.7|46294.6|46274.6|3
1644440540000|2022-02-09 21:02:20|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|2
1644440560000|2022-02-09 21:02:40|46304.6|46284.6|46305.1|46285.1|46305.1|46285.1|46304.6|46284.6|2
1644440570000|2022-02-09 21:02:50|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|1
1644440580000|2022-02-09 21:03:00|46308.1|46288.1|46307.6|46287.6|46308.1|46288.1|46307.6|46287.6|1
1644440590000|2022-02-09 21:03:10|46308.1|46288.1|46307.6|46287.6|46308.1|46288.1|46307.6|46287.6|1
1644440600000|2022-02-09 21:03:20|46308.1|46288.1|46307.6|46287.6|46308.1|46288.1|46307.6|46287.6|4
1644440610000|2022-02-09 21:03:30|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|46308.1|46288.1|0
1644440620000|2022-02-09 21:03:40|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|5
1644440630000|2022-02-09 21:03:50|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|4
1644440640000|2022-02-09 21:04:00|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|3
1644440660000|2022-02-09 21:04:20|46310.6|46290.6|46310.6|46290.6|46310.6|46290.6|46310.6|46290.6|2
1644440690000|2022-02-09 21:04:50|||||||||2
1644440700000|2022-02-09 21:05:00|||||||||1
1644440710000|2022-02-09 21:05:10|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|0
1644440720000|2022-02-09 21:05:20|||||||||2
1644440730000|2022-02-09 21:05:30|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|5
1644440740000|2022-02-09 21:05:40|||||||||1
1644440760000|2022-02-09 21:06:00|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|2
1644440770000|2022-02-09 21:06:10|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|0
1644440780000|2022-02-09 21:06:20|46327.1|46307.1|46324.6|46304.6|46327.1|46307.1|46324.6|46304.6|2
1644440790000|2022-02-09 21:06:30|46325.1|46305.1|46325.1|46305.1|46327.1|46307.1|46325.1|46305.1|4
1644440800000|2022-02-09 21:06:40|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|46327.1|46307.1|0
1644440810000|2022-02-09 21:06:50|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|1
1644440820000|2022-02-09 21:07:00|46331.6|46311.6|46333.7|46313.7|46333.7|46313.7|46331.6|46311.6|2
1644440830000|2022-02-09 21:07:10|46331.6|46311.6|46336.2|46316.2|46336.2|46316.2|46331.6|46311.6|12
1644440840000|2022-02-09 21:07:20|46334.1|46314.1|46332.6|46312.6|46336.2|46316.2|46332.1|46312.1|1
1644440850000|2022-02-09 21:07:30|46332.1|46312.1|46337.1|46317.1|46337.1|46317.1|46332.1|46312.1|6
1644440860000|2022-02-09 21:07:40|46334.6|46314.6|46332.6|46312.6|46334.6|46314.6|46332.6|46312.6|0
1644440870000|2022-02-09 21:07:50|46334.6|46314.6|46332.6|46312.6|46334.6|46314.6|46332.6|46312.6|0
1644440890000|2022-02-09 21:08:10|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|46334.6|46314.6|1
1644440910000|2022-02-09 21:08:30|46332.1|46312.1|46332.1|46312.1|46332.1|46312.1|46332.1|46312.1|5
1644440920000|2022-02-09 21:08:40|||||||||2
1644440930000|2022-02-09 21:08:50|46329.6|46309.6|46332.1|46312.1|46332.1|46312.1|46329.6|46309.6|0
1644440940000|2022-02-09 21:09:00|46329.6|46309.6|46332.1|46312.1|46332.1|46312.1|46329.6|46309.6|0
1644440980000|2022-02-09 21:09:40|46331.6|46311.6|46329.6|46309.6|46331.6|46311.6|46329.6|46309.6|1
1644440990000|2022-02-09 21:09:50|46329.1|46309.1|46327.1|46307.1|46329.6|46309.6|46327.1|46307.1|1
1644441000000|2022-02-09 21:10:00|||||||||2
1644441020000|2022-02-09 21:10:20|||||||||1
1644441040000|2022-02-09 21:10:40|46326.6|46306.6|46324.6|46304.6|46326.6|46306.6|46324.6|46304.6|2
1644441060000|2022-02-09 21:11:00|46322.1|46302.1|46320.1|46300.1|46322.1|46302.1|46319.6|46299.6|4
1644441070000|2022-02-09 21:11:10|46319.6|46299.6|46322.1|46302.1|46322.1|46302.1|46319.6|46299.6|1
1644441100000|2022-02-09 21:11:40|46324.6|46304.6|46322.1|46302.1|46324.6|46304.6|46322.1|46302.1|1
1644441110000|2022-02-09 21:11:50|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|46319.6|46299.6|1
1644441120000|2022-02-09 21:12:00|||||||||1
1644441150000|2022-02-09 21:12:30|||||||||1
1644441190000|2022-02-09 21:13:10|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|5
1644441240000|2022-02-09 21:14:00|46314.6|46294.6|46308.1|46288.1|46314.6|46294.6|46308.1|46288.1|1
1644441250000|2022-02-09 21:14:10|46310.1|46290.1|46305.1|46285.1|46310.1|46290.1|46305.1|46285.1|2
1644441260000|2022-02-09 21:14:20|||||||||1
1644441270000|2022-02-09 21:14:30|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|0
1644441280000|2022-02-09 21:14:40|46307.6|46287.6|46310.1|46290.1|46310.1|46290.1|46307.6|46287.6|3
1644441300000|2022-02-09 21:15:00|46309.6|46289.6|46309.6|46289.6|46312.1|46292.1|46307.1|46287.1|3
1644441320000|2022-02-09 21:15:20|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|0
1644441330000|2022-02-09 21:15:30|46305.1|46285.1|46307.1|46287.1|46307.1|46287.1|46305.1|46285.1|1
1644441380000|2022-02-09 21:16:20|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|3
1644441450000|2022-02-09 21:17:30|46302.6|46282.6|46300.1|46280.1|46302.6|46282.6|46300.1|46280.1|3
1644441470000|2022-02-09 21:17:50|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|46298.1|46278.1|1
1644441480000|2022-02-09 21:18:00|46297.1|46277.1|46295.1|46275.1|46297.1|46277.1|46295.1|46275.1|4
1644441490000|2022-02-09 21:18:10|||||||||1
1644441530000|2022-02-09 21:18:50|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|4
1644441540000|2022-02-09 21:19:00|46295.1|46275.1|46297.1|46277.1|46297.1|46277.1|46295.1|46275.1|1
1644441550000|2022-02-09 21:19:10|46295.1|46275.1|46295.1|46275.1|46295.1|46275.1|46295.1|46275.1|0
1644441560000|2022-02-09 21:19:20|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46295.1|46275.1|0
1644441570000|2022-02-09 21:19:30|46295.1|46275.1|46295.1|46275.1|46295.1|46275.1|46295.1|46275.1|0
1644441580000|2022-02-09 21:19:40|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|1
1644441590000|2022-02-09 21:19:50|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|46294.1|46274.1|0
1644441600000|2022-02-09 21:20:00|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|0
1644441610000|2022-02-09 21:20:10|||||||||4
1644441620000|2022-02-09 21:20:20|46290.1|46270.1|46289.6|46269.6|46290.1|46270.1|46289.6|46269.6|0
1644441630000|2022-02-09 21:20:30|46289.1|46269.1|46289.1|46269.1|46289.1|46269.1|46289.1|46269.1|8
1644441640000|2022-02-09 21:20:40|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|0
1644441660000|2022-02-09 21:21:00|||||||||3
1644441670000|2022-02-09 21:21:10|||||||||4
1644441680000|2022-02-09 21:21:20|46291.6|46271.6|46291.6|46271.6|46291.6|46271.6|46291.6|46271.6|1
1644441690000|2022-02-09 21:21:30|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|9
1644441710000|2022-02-09 21:21:50|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|1
1644441720000|2022-02-09 21:22:00|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|46289.6|46269.6|0
1644441730000|2022-02-09 21:22:10|46292.1|46272.1|46292.1|46272.1|46294.1|46274.1|46292.1|46272.1|4
1644441740000|2022-02-09 21:22:20|46294.1|46274.1|46294.6|46274.6|46294.6|46274.6|46292.1|46272.1|0
1644441750000|2022-02-09 21:22:30|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|1
1644441770000|2022-02-09 21:22:50|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|2
1644441800000|2022-02-09 21:23:20|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|1
1644441840000|2022-02-09 21:24:00|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|2
1644441870000|2022-02-09 21:24:30|46304.1|46284.1|46317.1|46297.1|46317.1|46297.1|46304.1|46284.1|11
1644441880000|2022-02-09 21:24:40|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|6
1644441890000|2022-02-09 21:24:50|||||||||1
1644441900000|2022-02-09 21:25:00|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|46320.6|46300.6|5
1644441910000|2022-02-09 21:25:10|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|4
1644441920000|2022-02-09 21:25:20|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|0
1644441960000|2022-02-09 21:26:00|46320.1|46300.1|46317.6|46297.6|46322.1|46302.1|46317.6|46297.6|1
1644441970000|2022-02-09 21:26:10|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|0
1644441980000|2022-02-09 21:26:20|||||||||1
1644441990000|2022-02-09 21:26:30|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|46317.1|46297.1|10
1644442010000|2022-02-09 21:26:50|||||||||2
1644442020000|2022-02-09 21:27:00|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|0
1644442050000|2022-02-09 21:27:30|46313.1|46293.1|46312.6|46292.6|46313.1|46293.1|46312.6|46292.6|1
1644442070000|2022-02-09 21:27:50|46312.1|46292.1|46308.1|46288.1|46312.1|46292.1|46308.1|46288.1|0
1644442080000|2022-02-09 21:28:00|46310.1|46290.1|46308.1|46288.1|46310.1|46290.1|46308.1|46288.1|4
1644442090000|2022-02-09 21:28:10|46310.1|46290.1|46305.1|46285.1|46310.1|46290.1|46305.1|46285.1|1
1644442100000|2022-02-09 21:28:20|46307.1|46287.1|46304.6|46284.6|46307.1|46287.1|46304.6|46284.6|2
1644442110000|2022-02-09 21:28:30|46302.6|46282.6|46300.1|46280.1|46302.6|46282.6|46300.1|46280.1|0
1644442120000|2022-02-09 21:28:40|46302.6|46282.6|46300.1|46280.1|46302.6|46282.6|46300.1|46280.1|0
1644442130000|2022-02-09 21:28:50|46302.1|46282.1|46299.6|46279.6|46302.1|46282.1|46299.6|46279.6|5
1644442140000|2022-02-09 21:29:00|46302.1|46282.1|46301.6|46281.6|46302.1|46282.1|46301.6|46281.6|3
1644442150000|2022-02-09 21:29:10|46299.6|46279.6|46302.1|46282.1|46302.1|46282.1|46299.6|46279.6|0
1644442160000|2022-02-09 21:29:20|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|3
1644442170000|2022-02-09 21:29:30|46306.2|46286.2|46306.6|46286.6|46306.6|46286.6|46306.2|46286.2|2
1644442180000|2022-02-09 21:29:40|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|1
1644442190000|2022-02-09 21:29:50|||||||||4
1644442200000|2022-02-09 21:30:00|46309.1|46289.1|46302.1|46282.1|46312.1|46292.1|46302.1|46282.1|11
1644442210000|2022-02-09 21:30:10|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|0
1644442240000|2022-02-09 21:30:40|||||||||4
1644442270000|2022-02-09 21:31:10|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|2
1644442280000|2022-02-09 21:31:20|||||||||2
1644442290000|2022-02-09 21:31:30|46294.1|46274.1|46294.6|46274.6|46294.6|46274.6|46292.1|46272.1|1
1644442330000|2022-02-09 21:32:10|||||||||1
1644442360000|2022-02-09 21:32:40|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|3
1644442380000|2022-02-09 21:33:00|46295.1|46275.1|46294.1|46274.1|46296.6|46276.6|46294.1|46274.1|2
1644442390000|2022-02-09 21:33:10|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|3
1644442410000|2022-02-09 21:33:30|46292.6|46272.6|46292.6|46272.6|46292.6|46272.6|46292.6|46272.6|0
1644442420000|2022-02-09 21:33:40|46294.6|46274.6|46295.1|46275.1|46295.1|46275.1|46294.6|46274.6|2
1644442430000|2022-02-09 21:33:50|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|1
1644442440000|2022-02-09 21:34:00|46295.1|46275.1|46295.1|46275.1|46295.1|46275.1|46294.6|46274.6|0
1644442450000|2022-02-09 21:34:10|46297.6|46277.6|46295.1|46275.1|46297.6|46277.6|46295.1|46275.1|6
1644442460000|2022-02-09 21:34:20|||||||||1
1644442470000|2022-02-09 21:34:30|46294.6|46274.6|46299.6|46279.6|46299.6|46279.6|46294.6|46274.6|1
1644442480000|2022-02-09 21:34:40|46294.6|46274.6|46294.6|46274.6|46294.6|46274.6|46294.6|46274.6|1
1644442490000|2022-02-09 21:34:50|46295.1|46275.1|46297.1|46277.1|46297.1|46277.1|46295.1|46275.1|1
1644442500000|2022-02-09 21:35:00|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|7
1644442510000|2022-02-09 21:35:10|46297.1|46277.1|46299.6|46279.6|46299.6|46279.6|46297.1|46277.1|9
1644442520000|2022-02-09 21:35:20|46301.6|46281.6|46299.1|46279.1|46301.6|46281.6|46299.1|46279.1|1
1644442530000|2022-02-09 21:35:30|||||||||1
1644442540000|2022-02-09 21:35:40|46298.7|46278.7|46299.1|46279.1|46299.1|46279.1|46298.7|46278.7|7
1644442550000|2022-02-09 21:35:50|46301.6|46281.6|46301.6|46281.6|46301.6|46281.6|46301.6|46281.6|3
1644442560000|2022-02-09 21:36:00|46299.1|46279.1|46303.7|46283.7|46303.7|46283.7|46299.1|46279.1|2
1644442570000|2022-02-09 21:36:10|46305.7|46285.7|46307.7|46287.7|46307.7|46287.7|46305.7|46285.7|3
1644442580000|2022-02-09 21:36:20|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|2
1644442590000|2022-02-09 21:36:30|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|1
1644442600000|2022-02-09 21:36:40|||||||||2
1644442610000|2022-02-09 21:36:50|46309.1|46289.1|46309.1|46289.1|46309.1|46289.1|46309.1|46289.1|3
1644442620000|2022-02-09 21:37:00|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|46311.2|46291.2|1
1644442650000|2022-02-09 21:37:30|46314.1|46294.1|46318.2|46298.2|46320.2|46300.2|46314.1|46294.1|5
1644442660000|2022-02-09 21:37:40|46316.2|46296.2|46320.2|46300.2|46320.2|46300.2|46316.2|46296.2|1
1644442670000|2022-02-09 21:37:50|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|0
1644442680000|2022-02-09 21:38:00|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|46321.2|46301.2|4
1644442690000|2022-02-09 21:38:10|||||||||1
1644442700000|2022-02-09 21:38:20|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|1
1644442720000|2022-02-09 21:38:40|||||||||1
1644442740000|2022-02-09 21:39:00|||||||||1
1644442750000|2022-02-09 21:39:10|46324.1|46304.1|46324.1|46304.1|46324.1|46304.1|46324.1|46304.1|4
1644442760000|2022-02-09 21:39:20|46326.6|46306.6|46326.6|46306.6|46326.6|46306.6|46326.6|46306.6|4
1644442770000|2022-02-09 21:39:30|46328.7|46308.7|46329.6|46309.6|46329.6|46309.6|46328.7|46308.7|1
1644442780000|2022-02-09 21:39:40|46333.7|46313.7|46337.6|46317.6|46337.6|46317.6|46333.7|46313.7|14
1644442790000|2022-02-09 21:39:50|||||||||1
1644442800000|2022-02-09 21:40:00|||||||||7
1644442810000|2022-02-09 21:40:10|46341.6|46321.6|46341.6|46321.6|46341.6|46321.6|46341.6|46321.6|3
1644442820000|2022-02-09 21:40:20|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|1
1644442830000|2022-02-09 21:40:30|||||||||1
1644442840000|2022-02-09 21:40:40|||||||||1
1644442850000|2022-02-09 21:40:50|46346.6|46326.6|46341.6|46321.6|46347.1|46327.1|46341.6|46321.6|8
1644442860000|2022-02-09 21:41:00|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|2
1644442870000|2022-02-09 21:41:10|46338.7|46318.7|46341.6|46321.6|46341.6|46321.6|46338.7|46318.7|0
1644442880000|2022-02-09 21:41:20|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|0
1644442890000|2022-02-09 21:41:30|||||||||1
1644442960000|2022-02-09 21:42:40|46338.7|46318.7|46338.7|46318.7|46338.7|46318.7|46338.7|46318.7|7
1644442970000|2022-02-09 21:42:50|46335.7|46315.7|46333.2|46313.2|46335.7|46315.7|46333.2|46313.2|3
1644442990000|2022-02-09 21:43:10|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|11
1644443030000|2022-02-09 21:43:50|46328.2|46308.2|46323.2|46303.2|46328.2|46308.2|46323.2|46303.2|1
1644443040000|2022-02-09 21:44:00|46325.2|46305.2|46320.7|46300.7|46325.2|46305.2|46320.7|46300.7|1
1644443050000|2022-02-09 21:44:10|46318.7|46298.7|46318.7|46298.7|46320.7|46300.7|46318.7|46298.7|0
1644443060000|2022-02-09 21:44:20|46320.7|46300.7|46318.7|46298.7|46320.7|46300.7|46318.7|46298.7|0
1644443070000|2022-02-09 21:44:30|46320.7|46300.7|46318.7|46298.7|46320.7|46300.7|46318.7|46298.7|0
1644443080000|2022-02-09 21:44:40|46320.7|46300.7|46318.7|46298.7|46320.7|46300.7|46318.7|46298.7|1
1644443090000|2022-02-09 21:44:50|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|46320.7|46300.7|0
1644443100000|2022-02-09 21:45:00|46318.2|46298.2|46316.2|46296.2|46318.7|46298.7|46316.2|46296.2|2
1644443110000|2022-02-09 21:45:10|46318.7|46298.7|46320.7|46300.7|46320.7|46300.7|46318.7|46298.7|1
1644443120000|2022-02-09 21:45:20|46318.7|46298.7|46316.2|46296.2|46318.7|46298.7|46316.2|46296.2|4
1644443130000|2022-02-09 21:45:30|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|6
1644443150000|2022-02-09 21:45:50|||||||||2
1644443160000|2022-02-09 21:46:00|46313.7|46293.7|46313.2|46293.2|46313.7|46293.7|46313.2|46293.2|1
1644443170000|2022-02-09 21:46:10|46315.7|46295.7|46315.7|46295.7|46315.7|46295.7|46313.2|46293.2|1
1644443180000|2022-02-09 21:46:20|||||||||1
1644443190000|2022-02-09 21:46:30|46316.2|46296.2|46316.2|46296.2|46316.2|46296.2|46316.2|46296.2|4
1644443200000|2022-02-09 21:46:40|46316.6|46296.6|46321.2|46301.2|46321.2|46301.2|46316.6|46296.6|2
1644443210000|2022-02-09 21:46:50|||||||||2
1644443220000|2022-02-09 21:47:00|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|2
1644443230000|2022-02-09 21:47:10|||||||||1
1644443240000|2022-02-09 21:47:20|||||||||1
1644443250000|2022-02-09 21:47:30|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|46323.7|46303.7|1
1644443260000|2022-02-09 21:47:40|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|46326.2|46306.2|0
1644443270000|2022-02-09 21:47:50|46328.7|46308.7|46333.7|46313.7|46333.7|46313.7|46328.7|46308.7|4
1644443280000|2022-02-09 21:48:00|46334.1|46314.1|46336.2|46316.2|46336.2|46316.2|46334.1|46314.1|1
1644443300000|2022-02-09 21:48:20|46338.7|46318.7|46339.1|46319.1|46339.1|46319.1|46338.7|46318.7|7
1644443320000|2022-02-09 21:48:40|46338.7|46318.7|46343.7|46323.7|46343.7|46323.7|46338.7|46318.7|8
1644443330000|2022-02-09 21:48:50|46346.2|46326.2|46346.2|46326.2|46346.2|46326.2|46346.2|46326.2|5
1644443340000|2022-02-09 21:49:00|46346.6|46326.6|46348.7|46328.7|46348.7|46328.7|46346.6|46326.6|5
1644443350000|2022-02-09 21:49:10|||||||||3
1644443360000|2022-02-09 21:49:20|46347.1|46327.1|46349.1|46329.1|46349.1|46329.1|46347.1|46327.1|7
1644443380000|2022-02-09 21:49:40|||||||||3
1644443390000|2022-02-09 21:49:50|||||||||2
1644443400000|2022-02-09 21:50:00|46351.6|46331.6|46356.2|46336.2|46358.2|46338.2|46351.6|46331.6|23
1644443410000|2022-02-09 21:50:10|46358.2|46338.2|46358.7|46338.7|46358.7|46338.7|46356.2|46336.2|1
1644443420000|2022-02-09 21:50:20|46360.7|46340.7|46360.7|46340.7|46360.7|46340.7|46360.7|46340.7|0
1644443430000|2022-02-09 21:50:30|46363.2|46343.2|46361.2|46341.2|46363.7|46343.7|46361.2|46341.2|8
1644443440000|2022-02-09 21:50:40|46361.6|46341.6|46366.2|46346.2|46366.2|46346.2|46361.2|46341.2|7
1644443460000|2022-02-09 21:51:00|||||||||12
1644443470000|2022-02-09 21:51:10|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|3
1644443480000|2022-02-09 21:51:20|46366.2|46346.2|46366.6|46346.6|46366.6|46346.6|46366.2|46346.2|2
1644443500000|2022-02-09 21:51:40|||||||||1
1644443510000|2022-02-09 21:51:50|46369.1|46349.1|46366.2|46346.2|46369.1|46349.1|46366.2|46346.2|0
1644443520000|2022-02-09 21:52:00|||||||||2
1644443530000|2022-02-09 21:52:10|||||||||7
1644443540000|2022-02-09 21:52:20|||||||||6
1644443560000|2022-02-09 21:52:40|||||||||2
1644443580000|2022-02-09 21:53:00|||||||||2
1644443600000|2022-02-09 21:53:20|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|0
1644443640000|2022-02-09 21:54:00|||||||||1
1644443670000|2022-02-09 21:54:30|||||||||1
1644443680000|2022-02-09 21:54:40|||||||||2
1644443690000|2022-02-09 21:54:50|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|3
1644443700000|2022-02-09 21:55:00|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|5
1644443710000|2022-02-09 21:55:10|46362.1|46342.1|46362.1|46342.1|46362.1|46342.1|46362.1|46342.1|14
1644443720000|2022-02-09 21:55:20|46364.1|46344.1|46361.6|46341.6|46364.1|46344.1|46361.6|46341.6|2
1644443740000|2022-02-09 21:55:40|46361.2|46341.2|46359.1|46339.1|46361.2|46341.2|46359.1|46339.1|0
1644443750000|2022-02-09 21:55:50|46361.2|46341.2|46361.2|46341.2|46361.2|46341.2|46359.1|46339.1|0
1644443760000|2022-02-09 21:56:00|46359.1|46339.1|46361.2|46341.2|46361.2|46341.2|46359.1|46339.1|2
1644443770000|2022-02-09 21:56:10|46358.7|46338.7|46358.2|46338.2|46358.7|46338.7|46358.2|46338.2|8
1644443780000|2022-02-09 21:56:20|||||||||1
1644443790000|2022-02-09 21:56:30|||||||||1
1644443800000|2022-02-09 21:56:40|46351.2|46331.2|46346.2|46326.2|46351.2|46331.2|46346.2|46326.2|5
1644443820000|2022-02-09 21:57:00|||||||||1
1644443830000|2022-02-09 21:57:10|||||||||1
1644443840000|2022-02-09 21:57:20|||||||||2
1644443850000|2022-02-09 21:57:30|||||||||1
1644443860000|2022-02-09 21:57:40|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|10
1644443870000|2022-02-09 21:57:50|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|46341.2|46321.2|0
1644443880000|2022-02-09 21:58:00|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|46343.7|46323.7|12
1644443890000|2022-02-09 21:58:10|||||||||2
1644443910000|2022-02-09 21:58:30|46341.2|46321.2|46341.2|46321.2|46343.7|46323.7|46341.2|46321.2|9
1644443920000|2022-02-09 21:58:40|46343.7|46323.7|46346.2|46326.2|46346.2|46326.2|46341.2|46321.2|1
1644443930000|2022-02-09 21:58:50|46344.1|46324.1|46346.2|46326.2|46346.2|46326.2|46343.7|46323.7|6
1644443940000|2022-02-09 21:59:00|46343.7|46323.7|46343.7|46323.7|46346.2|46326.2|46343.7|46323.7|4
1644443950000|2022-02-09 21:59:10|46346.2|46326.2|46341.2|46321.2|46346.2|46326.2|46341.2|46321.2|7
1644443960000|2022-02-09 21:59:20|||||||||2
1644443970000|2022-02-09 21:59:30|46340.7|46320.7|46340.7|46320.7|46340.7|46320.7|46340.7|46320.7|0
1644443980000|2022-02-09 21:59:40|46341.2|46321.2|46338.7|46318.7|46341.2|46321.2|46338.7|46318.7|7
1644443990000|2022-02-09 21:59:50|||||||||4
1644447600000|2022-02-09 23:00:00|46294.7|46274.7|46257.1|46237.1|46324.7|46304.7|46257.1|46237.1|26
1644447610000|2022-02-09 23:00:10|46254.6|46234.6|46280.1|46260.1|46280.1|46260.1|46251.6|46231.6|11
1644447620000|2022-02-09 23:00:20|46287.1|46267.1|46257.6|46237.6|46287.1|46267.1|46257.6|46237.6|9
1644447630000|2022-02-09 23:00:30|46257.1|46237.1|46246.1|46226.1|46257.1|46237.1|46246.1|46226.1|6
1644447640000|2022-02-09 23:00:40|46239.6|46219.6|46235.1|46215.1|46239.6|46219.6|46235.1|46215.1|10
1644447650000|2022-02-09 23:00:50|46234.6|46214.6|46229.1|46209.1|46234.6|46214.6|46229.1|46209.1|4
1644447660000|2022-02-09 23:01:00|46224.1|46204.1|46208.6|46188.6|46224.1|46204.1|46208.6|46188.6|15
1644447670000|2022-02-09 23:01:10|46206.6|46186.6|46198.6|46178.6|46206.6|46186.6|46198.6|46178.6|11
1644447680000|2022-02-09 23:01:20|46196.6|46176.6|46203.6|46183.6|46206.1|46186.1|46196.6|46176.6|8
1644447690000|2022-02-09 23:01:30|46202.7|46182.7|46192.1|46172.1|46202.7|46182.7|46192.1|46172.1|3
1644447700000|2022-02-09 23:01:40|46190.7|46170.7|46192.1|46172.1|46192.1|46172.1|46190.7|46170.7|4
1644447710000|2022-02-09 23:01:50|46194.1|46174.1|46194.1|46174.1|46194.1|46174.1|46194.1|46174.1|0
1644447720000|2022-02-09 23:02:00|46194.6|46174.6|46199.6|46179.6|46199.6|46179.6|46194.6|46174.6|2
1644447730000|2022-02-09 23:02:10|||||||||2
1644447740000|2022-02-09 23:02:20|46216.6|46196.6|46221.6|46201.6|46221.6|46201.6|46216.6|46196.6|11
1644447750000|2022-02-09 23:02:30|46216.6|46196.6|46216.6|46196.6|46216.6|46196.6|46216.6|46196.6|13
1644447760000|2022-02-09 23:02:40|||||||||1
1644447770000|2022-02-09 23:02:50|46218.6|46198.6|46223.2|46203.2|46223.2|46203.2|46218.6|46198.6|6
1644447780000|2022-02-09 23:03:00|46225.7|46205.7|46232.1|46212.1|46232.1|46212.1|46225.7|46205.7|0
1644447790000|2022-02-09 23:03:10|46219.6|46199.6|46217.6|46197.6|46220.1|46200.1|46217.6|46197.6|5
1644447810000|2022-02-09 23:03:30|||||||||1
1644447820000|2022-02-09 23:03:40|46222.1|46202.1|46222.1|46202.1|46222.1|46202.1|46222.1|46202.1|2
1644447830000|2022-02-09 23:03:50|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|0
1644447840000|2022-02-09 23:04:00|46232.1|46212.1|46237.6|46217.6|46237.6|46217.6|46232.1|46212.1|4
1644447850000|2022-02-09 23:04:10|46238|46218|46237.1|46217.1|46242.1|46222.1|46237.1|46217.1|3
1644447860000|2022-02-09 23:04:20|46235.1|46215.1|46227.1|46207.1|46235.1|46215.1|46227.1|46207.1|2
1644447870000|2022-02-09 23:04:30|46226.6|46206.6|46224.6|46204.6|46226.6|46206.6|46224.6|46204.6|1
1644447880000|2022-02-09 23:04:40|46225.1|46205.1|46227.1|46207.1|46227.1|46207.1|46225.1|46205.1|0
1644447900000|2022-02-09 23:05:00|46221.6|46201.6|46212.1|46192.1|46221.6|46201.6|46212.1|46192.1|3
1644447910000|2022-02-09 23:05:10|46209.6|46189.6|46209.6|46189.6|46209.6|46189.6|46209.6|46189.6|0
1644447920000|2022-02-09 23:05:20|46212.1|46192.1|46214.6|46194.6|46214.6|46194.6|46212.1|46192.1|9
1644447930000|2022-02-09 23:05:30|46215.5|46195.5|46222.1|46202.1|46222.1|46202.1|46215.5|46195.5|0
1644447940000|2022-02-09 23:05:40|46224.6|46204.6|46224.6|46204.6|46224.6|46204.6|46224.6|46204.6|5
1644447950000|2022-02-09 23:05:50|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|46225.1|46205.1|1
1644447960000|2022-02-09 23:06:00|46227.1|46207.1|46227.6|46207.6|46227.6|46207.6|46227.1|46207.1|0
1644447970000|2022-02-09 23:06:10|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|46229.6|46209.6|0
1644447980000|2022-02-09 23:06:20|46224.6|46204.6|46224.6|46204.6|46224.6|46204.6|46224.6|46204.6|2
1644448000000|2022-02-09 23:06:40|||||||||2
1644448010000|2022-02-09 23:06:50|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|46227.1|46207.1|3
1644448020000|2022-02-09 23:07:00|46229.6|46209.6|46234.1|46214.1|46234.1|46214.1|46229.6|46209.6|3
1644448030000|2022-02-09 23:07:10|46232.1|46212.1|46232.1|46212.1|46232.1|46212.1|46232.1|46212.1|2
1644448050000|2022-02-09 23:07:30|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|2
1644448060000|2022-02-09 23:07:40|||||||||1
1644448070000|2022-02-09 23:07:50|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|1
1644448080000|2022-02-09 23:08:00|||||||||2
1644448090000|2022-02-09 23:08:10|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|2
1644448100000|2022-02-09 23:08:20|46239.6|46219.6|46239.6|46219.6|46239.6|46219.6|46239.6|46219.6|2
1644448150000|2022-02-09 23:09:10|||||||||1
1644448160000|2022-02-09 23:09:20|46239.1|46219.1|46242.1|46222.1|46242.1|46222.1|46237.1|46217.1|5
1644448170000|2022-02-09 23:09:30|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|0
1644448180000|2022-02-09 23:09:40|46239.6|46219.6|46244.6|46224.6|46244.6|46224.6|46239.6|46219.6|1
1644448200000|2022-02-09 23:10:00|46245.1|46225.1|46245.1|46225.1|46245.1|46225.1|46245.1|46225.1|2
1644448220000|2022-02-09 23:10:20|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|46249.6|46229.6|6
1644448230000|2022-02-09 23:10:30|46251.6|46231.6|46249.6|46229.6|46251.6|46231.6|46249.6|46229.6|7
1644448240000|2022-02-09 23:10:40|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|0
1644448270000|2022-02-09 23:11:10|46244.1|46224.1|46242.1|46222.1|46244.1|46224.1|46239.6|46219.6|0
1644448280000|2022-02-09 23:11:20|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|2
1644448350000|2022-02-09 23:12:30|||||||||1
1644448370000|2022-02-09 23:12:50|46244.1|46224.1|46244.6|46224.6|46244.6|46224.6|46242.1|46222.1|6
1644448380000|2022-02-09 23:13:00|46242.1|46222.1|46242.1|46222.1|46242.1|46222.1|46242.1|46222.1|0
1644448390000|2022-02-09 23:13:10|46242.6|46222.6|46242.1|46222.1|46244.6|46224.6|46242.1|46222.1|6
1644448410000|2022-02-09 23:13:30|||||||||1
1644448510000|2022-02-09 23:15:10|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|6
1644448520000|2022-02-09 23:15:20|46244.6|46224.6|46249.6|46229.6|46251.6|46231.6|46244.6|46224.6|2
1644448540000|2022-02-09 23:15:40|||||||||1
1644448550000|2022-02-09 23:15:50|46251.6|46231.6|46253.6|46233.6|46253.6|46233.6|46251.6|46231.6|0
1644448560000|2022-02-09 23:16:00|46254.1|46234.1|46254.6|46234.6|46254.6|46234.6|46254.1|46234.1|4
1644448580000|2022-02-09 23:16:20|||||||||3
1644448600000|2022-02-09 23:16:40|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|46252.1|46232.1|0
1644448620000|2022-02-09 23:17:00|46251.6|46231.6|46249.6|46229.6|46251.6|46231.6|46249.6|46229.6|0
1644448640000|2022-02-09 23:17:20|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|0
1644448670000|2022-02-09 23:17:50|||||||||4
1644448700000|2022-02-09 23:18:20|46254.6|46234.6|46257.1|46237.1|46257.1|46237.1|46254.6|46234.6|3
1644448710000|2022-02-09 23:18:30|||||||||1
1644448760000|2022-02-09 23:19:20|46259.6|46239.6|46259.6|46239.6|46259.6|46239.6|46257.1|46237.1|0
1644448770000|2022-02-09 23:19:30|46259.1|46239.1|46257.1|46237.1|46259.6|46239.6|46257.1|46237.1|0
1644448780000|2022-02-09 23:19:40|46259.6|46239.6|46262.1|46242.1|46264.6|46244.6|46257.1|46237.1|1
1644448790000|2022-02-09 23:19:50|46264.6|46244.6|46264.6|46244.6|46264.6|46244.6|46262.1|46242.1|0
1644448800000|2022-02-09 23:20:00|46262.1|46242.1|46265.1|46245.1|46265.1|46245.1|46262.1|46242.1|3
1644448810000|2022-02-09 23:20:10|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|1
1644448820000|2022-02-09 23:20:20|||||||||1
1644448880000|2022-02-09 23:21:20|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|2
1644448890000|2022-02-09 23:21:30|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|0
1644448950000|2022-02-09 23:22:30|46264.6|46244.6|46264.6|46244.6|46264.6|46244.6|46264.6|46244.6|0
1644448960000|2022-02-09 23:22:40|||||||||8
1644448980000|2022-02-09 23:23:00|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|46261.1|46241.1|6
1644448990000|2022-02-09 23:23:10|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|3
1644449000000|2022-02-09 23:23:20|46255.1|46235.1|46257.1|46237.1|46257.1|46237.1|46255.1|46235.1|0
1644449010000|2022-02-09 23:23:30|46255.1|46235.1|46255.1|46235.1|46257.1|46237.1|46255.1|46235.1|0
1644449020000|2022-02-09 23:23:40|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|0
1644449030000|2022-02-09 23:23:50|46256.6|46236.6|46256.6|46236.6|46256.6|46236.6|46256.6|46236.6|1
1644449040000|2022-02-09 23:24:00|46254.6|46234.6|46256.6|46236.6|46256.6|46236.6|46254.6|46234.6|1
1644449050000|2022-02-09 23:24:10|46254.6|46234.6|46256.6|46236.6|46256.6|46236.6|46254.6|46234.6|1
1644449060000|2022-02-09 23:24:20|46257.1|46237.1|46259.6|46239.6|46259.6|46239.6|46257.1|46237.1|4
1644449130000|2022-02-09 23:25:30|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|46262.1|46242.1|2
1644449150000|2022-02-09 23:25:50|46264.6|46244.6|46264.6|46244.6|46264.6|46244.6|46264.6|46244.6|1
1644449200000|2022-02-09 23:26:40|||||||||1
1644449230000|2022-02-09 23:27:10|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|1
1644449250000|2022-02-09 23:27:30|46267.6|46247.6|46269.6|46249.6|46269.6|46249.6|46267.6|46247.6|0
1644449270000|2022-02-09 23:27:50|||||||||1
1644449280000|2022-02-09 23:28:00|46271.6|46251.6|46280.1|46260.1|46280.1|46260.1|46271.6|46251.6|8
1644449290000|2022-02-09 23:28:10|46280.5|46260.5|46289.1|46269.1|46289.1|46269.1|46280.5|46260.5|2
1644449300000|2022-02-09 23:28:20|46289.6|46269.6|46291.6|46271.6|46291.6|46271.6|46289.6|46269.6|0
1644449310000|2022-02-09 23:28:30|46287.6|46267.6|46287.6|46267.6|46287.6|46267.6|46287.6|46267.6|4
1644449320000|2022-02-09 23:28:40|46290.1|46270.1|46290.5|46270.5|46290.5|46270.5|46288|46268|2
1644449330000|2022-02-09 23:28:50|46292.6|46272.6|46295.1|46275.1|46295.1|46275.1|46292.6|46272.6|5
1644449340000|2022-02-09 23:29:00|46297.1|46277.1|46298.5|46278.5|46298.5|46278.5|46297.1|46277.1|3
1644449350000|2022-02-09 23:29:10|46298|46278|46295.5|46275.5|46298|46278|46295.5|46275.5|0
1644449360000|2022-02-09 23:29:20|46295.1|46275.1|46295.5|46275.5|46299.6|46279.6|46295.1|46275.1|18
1644449380000|2022-02-09 23:29:40|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|8
1644449390000|2022-02-09 23:29:50|46292.6|46272.6|46292.6|46272.6|46292.6|46272.6|46292.6|46272.6|0
1644449400000|2022-02-09 23:30:00|46290.5|46270.5|46290.1|46270.1|46290.5|46270.5|46290.1|46270.1|1
1644449410000|2022-02-09 23:30:10|46293|46273|46292.6|46272.6|46293|46273|46290.5|46270.5|2
1644449420000|2022-02-09 23:30:20|46291|46271|46295.5|46275.5|46295.5|46275.5|46291|46271|1
1644449440000|2022-02-09 23:30:40|46290.5|46270.5|46290.5|46270.5|46290.5|46270.5|46290.5|46270.5|0
1644449450000|2022-02-09 23:30:50|46288.5|46268.5|46288.5|46268.5|46288.5|46268.5|46288.5|46268.5|0
1644449460000|2022-02-09 23:31:00|46288|46268|46283.5|46263.5|46288|46268|46283.5|46263.5|1
1644449470000|2022-02-09 23:31:10|46285.5|46265.5|46285.5|46265.5|46285.5|46265.5|46285.5|46265.5|0
1644449480000|2022-02-09 23:31:20|46283|46263|46283|46263|46283|46263|46283|46263|0
1644449500000|2022-02-09 23:31:40|46280.5|46260.5|46280.5|46260.5|46283|46263|46280.5|46260.5|2
1644449520000|2022-02-09 23:32:00|46281|46261|46282.6|46262.6|46282.6|46262.6|46281|46261|0
1644449530000|2022-02-09 23:32:10|46281|46261|46275.5|46255.5|46283|46263|46275.5|46255.5|7
1644449540000|2022-02-09 23:32:20|46275.1|46255.1|46265.5|46245.5|46275.1|46255.1|46265.5|46245.5|4
1644449570000|2022-02-09 23:32:50|46260.5|46240.5|46260.5|46240.5|46260.5|46240.5|46260.5|46240.5|1
1644449600000|2022-02-09 23:33:20|46260.1|46240.1|46258|46238|46260.1|46240.1|46258|46238|0
1644449640000|2022-02-09 23:34:00|46256|46236|46256|46236|46256|46236|46256|46236|4
1644449650000|2022-02-09 23:34:10|46255.5|46235.5|46253|46233|46255.5|46235.5|46253|46233|0
1644449660000|2022-02-09 23:34:20|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|5
1644449670000|2022-02-09 23:34:30|46249.6|46229.6|46233.5|46213.5|46249.6|46229.6|46233|46213|3
1644449680000|2022-02-09 23:34:40|46235.5|46215.5|46233|46213|46235.5|46215.5|46233|46213|2
1644449700000|2022-02-09 23:35:00|46235.5|46215.5|46237.6|46217.6|46237.6|46217.6|46235.5|46215.5|2
1644449710000|2022-02-09 23:35:10|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|1
1644449730000|2022-02-09 23:35:30|46241|46221|46245.5|46225.5|46245.5|46225.5|46241|46221|3
1644449740000|2022-02-09 23:35:40|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|46250.5|46230.5|2
1644449760000|2022-02-09 23:36:00|46251|46231|46255.5|46235.5|46255.5|46235.5|46251|46231|0
1644449770000|2022-02-09 23:36:10|||||||||1
1644449780000|2022-02-09 23:36:20|46255.1|46235.1|46255.1|46235.1|46255.1|46235.1|46255.1|46235.1|2
1644449790000|2022-02-09 23:36:30|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|46252.6|46232.6|0
1644449810000|2022-02-09 23:36:50|46253|46233|46252.6|46232.6|46253|46233|46252.6|46232.6|0
1644449830000|2022-02-09 23:37:10|46255.5|46235.5|46255.5|46235.5|46255.5|46235.5|46255.5|46235.5|1
1644449840000|2022-02-09 23:37:20|||||||||2
1644449850000|2022-02-09 23:37:30|46255.1|46235.1|46255.5|46235.5|46255.5|46235.5|46255.1|46235.1|0
1644449860000|2022-02-09 23:37:40|46255.1|46235.1|46255.1|46235.1|46255.1|46235.1|46255.1|46235.1|0
1644449900000|2022-02-09 23:38:20|||||||||1
1644449930000|2022-02-09 23:38:50|46253|46233|46253|46233|46253|46233|46253|46233|3
1644449940000|2022-02-09 23:39:00|46249|46229|46248|46228|46249|46229|46248|46228|2
1644449950000|2022-02-09 23:39:10|46244|46224|46243|46223|46244|46224|46243|46223|3
1644449970000|2022-02-09 23:39:30|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|1
1644449980000|2022-02-09 23:39:40|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|1
1644450000000|2022-02-09 23:40:00|46238|46218|46238|46218|46240.5|46220.5|46238|46218|5
1644450010000|2022-02-09 23:40:10|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|1
1644450040000|2022-02-09 23:40:40|46235.1|46215.1|46235.5|46215.5|46235.5|46215.5|46235.1|46215.1|0
1644450050000|2022-02-09 23:40:50|46233|46213|46232.6|46212.6|46235.1|46215.1|46232.6|46212.6|2
1644450060000|2022-02-09 23:41:00|46228.5|46208.5|46230.5|46210.5|46230.5|46210.5|46228|46208|0
1644450070000|2022-02-09 23:41:10|46229.6|46209.6|46227.6|46207.6|46229.6|46209.6|46227.6|46207.6|1
1644450080000|2022-02-09 23:41:20|46228|46208|46228|46208|46228|46208|46228|46208|0
1644450090000|2022-02-09 23:41:30|46227.6|46207.6|46225.5|46205.5|46227.6|46207.6|46225.5|46205.5|0
1644450130000|2022-02-09 23:42:10|||||||||1
1644450140000|2022-02-09 23:42:20|46223|46203|46223|46203|46223|46203|46223|46203|1
1644450160000|2022-02-09 23:42:40|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|0
1644450170000|2022-02-09 23:42:50|||||||||1
1644450180000|2022-02-09 23:43:00|46223|46203|46223|46203|46223|46203|46223|46203|0
1644450190000|2022-02-09 23:43:10|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|1
1644450210000|2022-02-09 23:43:30|||||||||3
1644450220000|2022-02-09 23:43:40|||||||||1
1644450240000|2022-02-09 23:44:00|46220.1|46200.1|46215.1|46195.1|46220.1|46200.1|46215.1|46195.1|1
1644450250000|2022-02-09 23:44:10|46215.5|46195.5|46215.5|46195.5|46215.5|46195.5|46215.5|46195.5|2
1644450260000|2022-02-09 23:44:20|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|1
1644450270000|2022-02-09 23:44:30|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|0
1644450290000|2022-02-09 23:44:50|46215.1|46195.1|46215.1|46195.1|46215.1|46195.1|46215.1|46195.1|8
1644450310000|2022-02-09 23:45:10|46213|46193|46215.1|46195.1|46215.1|46195.1|46213|46193|19
1644450320000|2022-02-09 23:45:20|46215.5|46195.5|46223|46203|46223|46203|46215.5|46195.5|3
1644450330000|2022-02-09 23:45:30|46225.5|46205.5|46225.5|46205.5|46225.5|46205.5|46221.5|46201.5|5
1644450350000|2022-02-09 23:45:50|||||||||1
1644450360000|2022-02-09 23:46:00|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|3
1644450370000|2022-02-09 23:46:10|46231|46211|46233|46213|46233|46213|46231|46211|1
1644450400000|2022-02-09 23:46:40|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|0
1644450430000|2022-02-09 23:47:10|46230|46210|46230.5|46210.5|46230.5|46210.5|46228.5|46208.5|0
1644450450000|2022-02-09 23:47:30|46230|46210|46228|46208|46230|46210|46228|46208|0
1644450480000|2022-02-09 23:48:00|||||||||2
1644450490000|2022-02-09 23:48:10|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|3
1644450530000|2022-02-09 23:48:50|||||||||1
1644450570000|2022-02-09 23:49:30|46232.5|46212.5|46232.5|46212.5|46232.5|46212.5|46232.5|46212.5|1
1644450590000|2022-02-09 23:49:50|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|0
1644450690000|2022-02-09 23:51:30|46240|46220|46240|46220|46240|46220|46240|46220|1
1644450720000|2022-02-09 23:52:00|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|0
1644450740000|2022-02-09 23:52:20|46241|46221|46243|46223|46243|46223|46241|46221|1
1644450760000|2022-02-09 23:52:40|46243.5|46223.5|46243.5|46223.5|46243.5|46223.5|46243.5|46223.5|1
1644450780000|2022-02-09 23:53:00|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|2
1644450790000|2022-02-09 23:53:10|||||||||1
1644450810000|2022-02-09 23:53:30|46238.5|46218.5|46238.5|46218.5|46238.5|46218.5|46238.5|46218.5|0
1644450900000|2022-02-09 23:55:00|46236.5|46216.5|46233.5|46213.5|46236.5|46216.5|46233.5|46213.5|1
1644450910000|2022-02-09 23:55:10|46232.5|46212.5|46232.5|46212.5|46232.5|46212.5|46232.5|46212.5|1
1644450920000|2022-02-09 23:55:20|46233.5|46213.5|46233.5|46213.5|46233.5|46213.5|46233.5|46213.5|0
1644450950000|2022-02-09 23:55:50|46234|46214|46234|46214|46234|46214|46234|46214|2
1644450960000|2022-02-09 23:56:00|46236|46216|46236|46216|46236|46216|46236|46216|0
1644451030000|2022-02-09 23:57:10|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|4
1644451050000|2022-02-09 23:57:30|46238.5|46218.5|46238|46218|46240|46220|46238|46218|2
1644451060000|2022-02-09 23:57:40|46238.5|46218.5|46235.5|46215.5|46240.5|46220.5|46235.5|46215.5|2
1644451080000|2022-02-09 23:58:00|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|2
1644451100000|2022-02-09 23:58:20|46240|46220|46238|46218|46240|46220|46238|46218|0
1644451110000|2022-02-09 23:58:30|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|2
1644451140000|2022-02-09 23:59:00|46238|46218|46238|46218|46238|46218|46238|46218|4
1644451160000|2022-02-09 23:59:20|46237.5|46217.5|46235.5|46215.5|46237.5|46217.5|46235.5|46215.5|0
1644451180000|2022-02-09 23:59:40|46236|46216|46236|46216|46236|46216|46236|46216|2
1644451190000|2022-02-09 23:59:50|46238|46218|46235.5|46215.5|46238|46218|46235.5|46215.5|0
1644451200000|2022-02-10 00:00:00|46240.5|46220.5|46238|46218|46240.5|46220.5|46238|46218|5
1644451230000|2022-02-10 00:00:30|46235.5|46215.5|46240.5|46220.5|46240.5|46220.5|46235.5|46215.5|0
1644451250000|2022-02-10 00:00:50|46238|46218|46240.5|46220.5|46240.5|46220.5|46238|46218|2
1644451260000|2022-02-10 00:01:00|46243|46223|46242.5|46222.5|46243|46223|46240.5|46220.5|5
1644451270000|2022-02-10 00:01:10|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|46240.5|46220.5|0
1644451280000|2022-02-10 00:01:20|46243|46223|46243|46223|46243|46223|46243|46223|0
1644451290000|2022-02-10 00:01:30|46240.5|46220.5|46245.5|46225.5|46245.5|46225.5|46240.5|46220.5|1
1644451300000|2022-02-10 00:01:40|46245|46225|46243|46223|46245|46225|46243|46223|3
1644451330000|2022-02-10 00:02:10|||||||||2
1644451340000|2022-02-10 00:02:20|46238.5|46218.5|46238|46218|46238.5|46218.5|46238|46218|1
1644451350000|2022-02-10 00:02:30|46236|46216|46235.5|46215.5|46237.5|46217.5|46235.5|46215.5|0
1644451370000|2022-02-10 00:02:50|46233.5|46213.5|46233|46213|46233.5|46213.5|46230.5|46210.5|5
1644451380000|2022-02-10 00:03:00|46230.5|46210.5|46231|46211|46231|46211|46230.5|46210.5|0
1644451390000|2022-02-10 00:03:10|46231.5|46211.5|46233.5|46213.5|46233.5|46213.5|46231.5|46211.5|0
1644451400000|2022-02-10 00:03:20|46233|46213|46233|46213|46233|46213|46233|46213|0
1644451410000|2022-02-10 00:03:30|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|1
1644451420000|2022-02-10 00:03:40|46230|46210|46230.5|46210.5|46230.5|46210.5|46228|46208|5
1644451430000|2022-02-10 00:03:50|46228|46208|46223|46203|46228|46208|46223|46203|2
1644451440000|2022-02-10 00:04:00|46220.5|46200.5|46220.5|46200.5|46223|46203|46220.5|46200.5|5
1644451450000|2022-02-10 00:04:10|46220|46200|46217.5|46197.5|46220|46200|46217.5|46197.5|4
1644451460000|2022-02-10 00:04:20|46213|46193|46213|46193|46213|46193|46212.5|46192.5|2
1644451470000|2022-02-10 00:04:30|46212.5|46192.5|46210.5|46190.5|46212.5|46192.5|46210.5|46190.5|0
1644451480000|2022-02-10 00:04:40|46212.5|46192.5|46213|46193|46213|46193|46212.5|46192.5|2
1644451500000|2022-02-10 00:05:00|||||||||2
1644451540000|2022-02-10 00:05:40|||||||||1
1644451550000|2022-02-10 00:05:50|46218|46198|46218|46198|46218|46198|46218|46198|3
1644451560000|2022-02-10 00:06:00|46220.5|46200.5|46230.5|46210.5|46230.5|46210.5|46220.5|46200.5|2
1644451570000|2022-02-10 00:06:10|46233|46213|46233|46213|46233|46213|46233|46213|0
1644451590000|2022-02-10 00:06:30|||||||||3
1644451600000|2022-02-10 00:06:40|46236|46216|46243|46223|46243|46223|46236|46216|4
1644451610000|2022-02-10 00:06:50|46248|46228|46248|46228|46248|46228|46248|46228|5
1644451620000|2022-02-10 00:07:00|46248.5|46228.5|46248.5|46228.5|46248.5|46228.5|46248.5|46228.5|2
1644451630000|2022-02-10 00:07:10|46251|46231|46251|46231|46251|46231|46251|46231|2
1644451640000|2022-02-10 00:07:20|46253|46233|46250.5|46230.5|46253|46233|46250.5|46230.5|0
1644451650000|2022-02-10 00:07:30|46248|46228|46248.5|46228.5|46250.5|46230.5|46248|46228|2
1644451660000|2022-02-10 00:07:40|46250.5|46230.5|46245.5|46225.5|46250.5|46230.5|46245.5|46225.5|0
1644451680000|2022-02-10 00:08:00|||||||||2
1644451710000|2022-02-10 00:08:30|||||||||4
1644451740000|2022-02-10 00:09:00|46245|46225|46240.5|46220.5|46245|46225|46240.5|46220.5|0
1644451770000|2022-02-10 00:09:30|46238|46218|46235.5|46215.5|46238|46218|46235.5|46215.5|0
1644451790000|2022-02-10 00:09:50|46236|46216|46235.5|46215.5|46238|46218|46235.5|46215.5|0
1644451800000|2022-02-10 00:10:00|46236|46216|46238.5|46218.5|46238.5|46218.5|46236|46216|1
1644451820000|2022-02-10 00:10:20|46240.5|46220.5|46243|46223|46243|46223|46240.5|46220.5|0
1644451830000|2022-02-10 00:10:30|||||||||2
1644451840000|2022-02-10 00:10:40|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|1
1644451860000|2022-02-10 00:11:00|46247.5|46227.5|46245.5|46225.5|46247.5|46227.5|46245.5|46225.5|1
1644451870000|2022-02-10 00:11:10|46247.5|46227.5|46245.5|46225.5|46247.5|46227.5|46245.5|46225.5|0
1644451880000|2022-02-10 00:11:20|46247.5|46227.5|46250|46230|46250|46230|46247.5|46227.5|0
1644451890000|2022-02-10 00:11:30|46248|46228|46248|46228|46248|46228|46248|46228|0
1644451900000|2022-02-10 00:11:40|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|46245.5|46225.5|0
1644451910000|2022-02-10 00:11:50|||||||||1
1644451920000|2022-02-10 00:12:00|||||||||3
1644451930000|2022-02-10 00:12:10|||||||||1
1644451940000|2022-02-10 00:12:20|46243|46223|46243|46223|46243|46223|46243|46223|3
1644451950000|2022-02-10 00:12:30|||||||||1
1644451980000|2022-02-10 00:13:00|46240|46220|46240|46220|46240|46220|46240|46220|2
1644452020000|2022-02-10 00:13:40|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|46235.5|46215.5|5
1644452030000|2022-02-10 00:13:50|46230.5|46210.5|46235.5|46215.5|46235.5|46215.5|46230.5|46210.5|4
1644452040000|2022-02-10 00:14:00|46232.5|46212.5|46235.5|46215.5|46235.5|46215.5|46232.5|46212.5|1
1644452050000|2022-02-10 00:14:10|46235|46215|46233|46213|46235|46215|46233|46213|0
1644452070000|2022-02-10 00:14:30|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|46230.5|46210.5|1
1644452080000|2022-02-10 00:14:40|46232.5|46212.5|46230.5|46210.5|46232.5|46212.5|46230.5|46210.5|3
1644452090000|2022-02-10 00:14:50|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|3
1644452110000|2022-02-10 00:15:10|46227.1|46207.1|46222.5|46202.5|46227.1|46207.1|46222.5|46202.5|1
1644452120000|2022-02-10 00:15:20|||||||||4
1644452130000|2022-02-10 00:15:30|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|1
1644452140000|2022-02-10 00:15:40|||||||||1
1644452150000|2022-02-10 00:15:50|46220|46200|46218|46198|46220|46200|46218|46198|0
1644452160000|2022-02-10 00:16:00|46221|46201|46227.5|46207.5|46227.5|46207.5|46220.5|46200.5|6
1644452170000|2022-02-10 00:16:10|46229.6|46209.6|46230|46210|46230|46210|46229.6|46209.6|0
1644452180000|2022-02-10 00:16:20|46228|46208|46228|46208|46228|46208|46228|46208|6
1644452190000|2022-02-10 00:16:30|46225.5|46205.5|46225.5|46205.5|46225.5|46205.5|46225.5|46205.5|0
1644452200000|2022-02-10 00:16:40|||||||||1
1644452210000|2022-02-10 00:16:50|46223|46203|46223|46203|46223|46203|46223|46203|2
1644452220000|2022-02-10 00:17:00|||||||||5
1644452230000|2022-02-10 00:17:10|46225.5|46205.5|46230.5|46210.5|46230.5|46210.5|46225.5|46205.5|3
1644452240000|2022-02-10 00:17:20|46233|46213|46230.5|46210.5|46233|46213|46230.5|46210.5|3
1644452260000|2022-02-10 00:17:40|46230|46210|46228|46208|46230|46210|46228|46208|0
1644452270000|2022-02-10 00:17:50|46227.5|46207.5|46225.5|46205.5|46227.5|46207.5|46225.5|46205.5|0
1644452280000|2022-02-10 00:18:00|46227.5|46207.5|46220.5|46200.5|46227.5|46207.5|46220.5|46200.5|4
1644452300000|2022-02-10 00:18:20|46220|46200|46216|46196|46220|46200|46216|46196|1
1644452310000|2022-02-10 00:18:30|46215.5|46195.5|46216|46196|46216|46196|46213.5|46193.5|1
1644452340000|2022-02-10 00:19:00|46215.5|46195.5|46213|46193|46216|46196|46213|46193|3
1644452390000|2022-02-10 00:19:50|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|2
1644452400000|2022-02-10 00:20:00|46210|46190|46208|46188|46210|46190|46208|46188|0
1644452410000|2022-02-10 00:20:10|46205.5|46185.5|46205.5|46185.5|46205.5|46185.5|46205.5|46185.5|3
1644452420000|2022-02-10 00:20:20|46202.5|46182.5|46198|46178|46202.5|46182.5|46198|46178|2
1644452440000|2022-02-10 00:20:40|46195.5|46175.5|46195.5|46175.5|46195.5|46175.5|46195.5|46175.5|4
1644452460000|2022-02-10 00:21:00|46198|46178|46193|46173|46198|46178|46193|46173|7
1644452470000|2022-02-10 00:21:10|46192.5|46172.5|46190.5|46170.5|46192.5|46172.5|46190.5|46170.5|1
1644452480000|2022-02-10 00:21:20|46191|46171|46195.5|46175.5|46195.5|46175.5|46191|46171|8
1644452490000|2022-02-10 00:21:30|46193.5|46173.5|46198.5|46178.5|46198.5|46178.5|46193.5|46173.5|6
1644452510000|2022-02-10 00:21:50|46198|46178|46198|46178|46198|46178|46198|46178|1
1644452520000|2022-02-10 00:22:00|46201|46181|46206|46186|46206|46186|46201|46181|5
1644452540000|2022-02-10 00:22:20|46211|46191|46211|46191|46211|46191|46211|46191|1
1644452560000|2022-02-10 00:22:40|46213|46193|46213|46193|46213|46193|46213|46193|0
1644452570000|2022-02-10 00:22:50|46211|46191|46211|46191|46213|46193|46211|46191|3
1644452580000|2022-02-10 00:23:00|46213|46193|46213.5|46193.5|46213.5|46193.5|46213|46193|2
1644452600000|2022-02-10 00:23:20|46211|46191|46216|46196|46216|46196|46211|46191|0
1644452610000|2022-02-10 00:23:30|46215.5|46195.5|46216|46196|46216|46196|46213.5|46193.5|0
1644452640000|2022-02-10 00:24:00|46218|46198|46210.5|46190.5|46218|46198|46210.5|46190.5|11
1644452660000|2022-02-10 00:24:20|46213|46193|46213|46193|46213|46193|46213|46193|1
1644452670000|2022-02-10 00:24:30|46215.5|46195.5|46218|46198|46218|46198|46215.5|46195.5|3
1644452680000|2022-02-10 00:24:40|||||||||1
1644452690000|2022-02-10 00:24:50|46221|46201|46221|46201|46221|46201|46221|46201|5
1644452700000|2022-02-10 00:25:00|46221.5|46201.5|46221|46201|46221.5|46201.5|46221|46201|3
1644452710000|2022-02-10 00:25:10|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|2
1644452720000|2022-02-10 00:25:20|46218|46198|46218|46198|46218|46198|46218|46198|2
1644452730000|2022-02-10 00:25:30|46216|46196|46208|46188|46216|46196|46208|46188|6
1644452740000|2022-02-10 00:25:40|||||||||2
1644452750000|2022-02-10 00:25:50|46210.5|46190.5|46208.5|46188.5|46210.5|46190.5|46208.5|46188.5|8
1644452760000|2022-02-10 00:26:00|46210.5|46190.5|46208|46188|46210.5|46190.5|46208|46188|2
1644452770000|2022-02-10 00:26:10|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|46210.5|46190.5|1
1644452780000|2022-02-10 00:26:20|46210|46190|46208|46188|46210|46190|46208|46188|0
1644452800000|2022-02-10 00:26:40|46207.5|46187.5|46205.5|46185.5|46207.5|46187.5|46205.5|46185.5|2
1644452810000|2022-02-10 00:26:50|46205|46185|46200.5|46180.5|46205|46185|46200.5|46180.5|1
1644452820000|2022-02-10 00:27:00|46205.5|46185.5|46205.5|46185.5|46205.5|46185.5|46205.5|46185.5|4
1644452830000|2022-02-10 00:27:10|46203|46183|46200.5|46180.5|46203|46183|46200|46180|8
1644452840000|2022-02-10 00:27:20|46200|46180|46190|46170|46200|46180|46190|46170|2
1644452850000|2022-02-10 00:27:30|46188|46168|46183|46163|46188|46168|46183|46163|1
1644452860000|2022-02-10 00:27:40|46180.5|46160.5|46178|46158|46180.5|46160.5|46178|46158|5
1644452870000|2022-02-10 00:27:50|||||||||3
1644452880000|2022-02-10 00:28:00|46175|46155|46175|46155|46178|46158|46175|46155|5
1644452890000|2022-02-10 00:28:10|46178|46158|46175|46155|46180|46160|46175|46155|2
1644452900000|2022-02-10 00:28:20|||||||||1
1644452910000|2022-02-10 00:28:30|||||||||1
1644452920000|2022-02-10 00:28:40|46173|46153|46170|46150|46175|46155|46170|46150|12
1644452930000|2022-02-10 00:28:50|||||||||1
1644452940000|2022-02-10 00:29:00|46167.5|46147.5|46167.5|46147.5|46167.5|46147.5|46167.5|46147.5|4
1644452950000|2022-02-10 00:29:10|||||||||5
1644452960000|2022-02-10 00:29:20|46170|46150|46171|46151|46173.5|46153.5|46170|46150|16
1644452970000|2022-02-10 00:29:30|46173|46153|46173.5|46153.5|46173.5|46153.5|46173|46153|0
1644452980000|2022-02-10 00:29:40|46180.5|46160.5|46185.5|46165.5|46185.5|46165.5|46180.5|46160.5|5
1644452990000|2022-02-10 00:29:50|46185|46165|46183|46163|46185|46165|46183|46163|0
1644453000000|2022-02-10 00:30:00|46183.5|46163.5|46183.5|46163.5|46183.5|46163.5|46183.5|46163.5|11
1644453010000|2022-02-10 00:30:10|||||||||1
1644453030000|2022-02-10 00:30:30|46188|46168|46188|46168|46188|46168|46188|46168|1
1644453040000|2022-02-10 00:30:40|46183.5|46163.5|46183.5|46163.5|46183.5|46163.5|46183.5|46163.5|8
1644453050000|2022-02-10 00:30:50|46183|46163|46183|46163|46183|46163|46183|46163|0
1644453060000|2022-02-10 00:31:00|46182.5|46162.5|46182.5|46162.5|46182.5|46162.5|46182.5|46162.5|3
1644453090000|2022-02-10 00:31:30|46183|46163|46183|46163|46183|46163|46183|46163|0
1644453100000|2022-02-10 00:31:40|46183.5|46163.5|46188.5|46168.5|46188.5|46168.5|46183.5|46163.5|7
1644453110000|2022-02-10 00:31:50|46190.5|46170.5|46185.5|46165.5|46195|46175|46181|46161|20
1644453120000|2022-02-10 00:32:00|46188|46168|46193|46173|46193.5|46173.5|46188|46168|2
1644453130000|2022-02-10 00:32:10|46185|46165|46183.5|46163.5|46185.5|46165.5|46183.5|46163.5|1
1644453140000|2022-02-10 00:32:20|46181|46161|46185.5|46165.5|46185.5|46165.5|46181|46161|2
1644453150000|2022-02-10 00:32:30|46183.5|46163.5|46185.5|46165.5|46185.5|46165.5|46183.5|46163.5|0
1644453170000|2022-02-10 00:32:50|46188.5|46168.5|46190.5|46170.5|46190.5|46170.5|46188.5|46168.5|4
1644453180000|2022-02-10 00:33:00|46185.5|46165.5|46185.5|46165.5|46185.5|46165.5|46185.5|46165.5|7
1644453190000|2022-02-10 00:33:10|46190.5|46170.5|46192.5|46172.5|46193|46173|46190.5|46170.5|2
1644453200000|2022-02-10 00:33:20|46190.5|46170.5|46190.5|46170.5|46190.5|46170.5|46190.5|46170.5|0
1644453210000|2022-02-10 00:33:30|46190|46170|46190|46170|46190|46170|46190|46170|5
1644453220000|2022-02-10 00:33:40|46188|46168|46188|46168|46188|46168|46188|46168|0
1644453230000|2022-02-10 00:33:50|46185.5|46165.5|46183|46163|46185.5|46165.5|46183|46163|1
1644453250000|2022-02-10 00:34:10|||||||||1
1644453260000|2022-02-10 00:34:20|46182.5|46162.5|46178|46158|46182.5|46162.5|46178|46158|3
1644453270000|2022-02-10 00:34:30|46173|46153|46178|46158|46178|46158|46173|46153|6
1644453280000|2022-02-10 00:34:40|46175|46155|46175|46155|46175|46155|46175|46155|7
1644453290000|2022-02-10 00:34:50|46173|46153|46173|46153|46173|46153|46173|46153|0
1644453310000|2022-02-10 00:35:10|46172.5|46152.5|46167.5|46147.5|46172.5|46152.5|46167.5|46147.5|0
1644453320000|2022-02-10 00:35:20|46169.6|46149.6|46170.5|46150.5|46170.5|46150.5|46169.6|46149.6|7
1644453330000|2022-02-10 00:35:30|46175|46155|46175|46155|46175|46155|46175|46155|0
1644453340000|2022-02-10 00:35:40|46173.5|46153.5|46175.5|46155.5|46175.5|46155.5|46173|46153|1
1644453360000|2022-02-10 00:36:00|46175|46155|46173|46153|46175|46155|46173|46153|4
1644453380000|2022-02-10 00:36:20|46175.5|46155.5|46175.5|46155.5|46175.5|46155.5|46175.5|46155.5|4
1644453390000|2022-02-10 00:36:30|46173|46153|46173|46153|46175.5|46155.5|46173|46153|3
1644453400000|2022-02-10 00:36:40|46177.5|46157.5|46172.5|46152.5|46177.5|46157.5|46172.5|46152.5|8
1644453410000|2022-02-10 00:36:50|46169.6|46149.6|46169.6|46149.6|46169.6|46149.6|46169.6|46149.6|3
1644453420000|2022-02-10 00:37:00|46170|46150|46170|46150|46170|46150|46169.6|46149.6|4
1644453430000|2022-02-10 00:37:10|46167.5|46147.5|46165.5|46145.5|46167.5|46147.5|46165.5|46145.5|3
1644453440000|2022-02-10 00:37:20|46165|46145|46163|46143|46165.5|46145.5|46163|46143|8
1644453450000|2022-02-10 00:37:30|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|3
1644453460000|2022-02-10 00:37:40|46160.5|46140.5|46162.5|46142.5|46162.5|46142.5|46160.5|46140.5|0
1644453470000|2022-02-10 00:37:50|46160.5|46140.5|46160.5|46140.5|46162.5|46142.5|46160|46140|1
1644453480000|2022-02-10 00:38:00|46163|46143|46163|46143|46163|46143|46163|46143|0
1644453510000|2022-02-10 00:38:30|46162.1|46142.1|46158|46138|46162.1|46142.1|46158|46138|3
1644453520000|2022-02-10 00:38:40|||||||||1
1644453530000|2022-02-10 00:38:50|||||||||5
1644453540000|2022-02-10 00:39:00|||||||||2
1644453550000|2022-02-10 00:39:10|46156|46136|46153|46133|46158|46138|46153|46133|3
1644453560000|2022-02-10 00:39:20|46158|46138|46158|46138|46158|46138|46158|46138|3
1644453570000|2022-02-10 00:39:30|46155.5|46135.5|46153|46133|46155.5|46135.5|46153|46133|3
1644453580000|2022-02-10 00:39:40|||||||||3
1644453590000|2022-02-10 00:39:50|46151|46131|46153|46133|46153|46133|46151|46131|7
1644453620000|2022-02-10 00:40:20|||||||||6
1644453630000|2022-02-10 00:40:30|46152.5|46132.5|46150.5|46130.5|46152.5|46132.5|46150.5|46130.5|1
1644453640000|2022-02-10 00:40:40|46150|46130|46150|46130|46150|46130|46148|46128|6
1644453650000|2022-02-10 00:40:50|46149.6|46129.6|46150|46130|46150|46130|46149.6|46129.6|4
1644453660000|2022-02-10 00:41:00|46149.6|46129.6|46149.6|46129.6|46149.6|46129.6|46149.6|46129.6|3
1644453670000|2022-02-10 00:41:10|||||||||1
1644453680000|2022-02-10 00:41:20|46150|46130|46150|46130|46150|46130|46150|46130|3
1644453690000|2022-02-10 00:41:30|||||||||1
1644453700000|2022-02-10 00:41:40|46151|46131|46151|46131|46151|46131|46151|46131|6
1644453710000|2022-02-10 00:41:50|46153|46133|46158|46138|46158|46138|46153|46133|2
1644453740000|2022-02-10 00:42:20|||||||||1
1644453760000|2022-02-10 00:42:40|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|46162.5|46142.5|3
1644453770000|2022-02-10 00:42:50|46163|46143|46163|46143|46163|46143|46163|46143|2
1644453780000|2022-02-10 00:43:00|46165.5|46145.5|46163|46143|46165.5|46145.5|46163|46143|6
1644453790000|2022-02-10 00:43:10|46165|46145|46165.5|46145.5|46165.5|46145.5|46165|46145|5
1644453800000|2022-02-10 00:43:20|46166|46146|46166|46146|46166|46146|46166|46146|8
1644453830000|2022-02-10 00:43:50|46165.5|46145.5|46163|46143|46165.5|46145.5|46163|46143|11
1644453840000|2022-02-10 00:44:00|46162.5|46142.5|46158|46138|46162.5|46142.5|46158|46138|6
1644453850000|2022-02-10 00:44:10|46157.5|46137.5|46155.5|46135.5|46157.5|46137.5|46155.5|46135.5|1
1644453880000|2022-02-10 00:44:40|46155|46135|46153|46133|46155|46135|46153|46133|3
1644453890000|2022-02-10 00:44:50|46151|46131|46150|46130|46153|46133|46150|46130|4
1644453900000|2022-02-10 00:45:00|46145|46125|46145|46125|46145|46125|46145|46125|2
1644453910000|2022-02-10 00:45:10|46143|46123|46135.5|46115.5|46143|46123|46135.5|46115.5|1
1644453920000|2022-02-10 00:45:20|46135|46115|46131|46111|46135|46115|46131|46111|3
1644453930000|2022-02-10 00:45:30|||||||||1
1644453940000|2022-02-10 00:45:40|||||||||2
1644453970000|2022-02-10 00:46:10|46128.5|46108.5|46128.5|46108.5|46128.5|46108.5|46128.5|46108.5|2
1644453980000|2022-02-10 00:46:20|46128.9|46108.9|46128.5|46108.5|46131|46111|46128.5|46108.5|1
1644453990000|2022-02-10 00:46:30|46128.9|46108.9|46131|46111|46131|46111|46128.9|46108.9|1
1644454000000|2022-02-10 00:46:40|46130.5|46110.5|46130.5|46110.5|46130.5|46110.5|46128|46108|0
1644454010000|2022-02-10 00:46:50|46130|46110|46128|46108|46130|46110|46128|46108|4
1644454020000|2022-02-10 00:47:00|||||||||6
1644454040000|2022-02-10 00:47:20|46128.5|46108.5|46128|46108|46128.5|46108.5|46128|46108|0
1644454050000|2022-02-10 00:47:30|46127.5|46107.5|46127.5|46107.5|46127.5|46107.5|46127.5|46107.5|3
1644454060000|2022-02-10 00:47:40|46128|46108|46128|46108|46128|46108|46128|46108|1
1644454070000|2022-02-10 00:47:50|46130|46110|46132.5|46112.5|46132.5|46112.5|46130|46110|1
1644454090000|2022-02-10 00:48:10|46130|46110|46128|46108|46130|46110|46128|46108|0
1644454100000|2022-02-10 00:48:20|46127.5|46107.5|46128|46108|46130.5|46110.5|46127.5|46107.5|4
1644454110000|2022-02-10 00:48:30|46126|46106|46126|46106|46126|46106|46125.5|46105.5|5
1644454120000|2022-02-10 00:48:40|46125.5|46105.5|46126|46106|46126|46106|46125.5|46105.5|1
1644454130000|2022-02-10 00:48:50|46125|46105|46125|46105|46125|46105|46125|46105|1
1644454140000|2022-02-10 00:49:00|46123|46103|46120.5|46100.5|46123|46103|46120.5|46100.5|2
1644454150000|2022-02-10 00:49:10|46123.5|46103.5|46125.5|46105.5|46127.5|46107.5|46123.5|46103.5|6
1644454160000|2022-02-10 00:49:20|46127.5|46107.5|46123|46103|46127.5|46107.5|46123|46103|0
1644454170000|2022-02-10 00:49:30|46122.5|46102.5|46122.5|46102.5|46122.5|46102.5|46122.5|46102.5|0
1644454180000|2022-02-10 00:49:40|46123|46103|46125.5|46105.5|46125.5|46105.5|46123|46103|1
1644454190000|2022-02-10 00:49:50|46125|46105|46123|46103|46125|46105|46120.5|46100.5|0
1644454200000|2022-02-10 00:50:00|46120.5|46100.5|46125.5|46105.5|46125.5|46105.5|46120.5|46100.5|1
1644454230000|2022-02-10 00:50:30|46127.5|46107.5|46125.5|46105.5|46127.5|46107.5|46125.5|46105.5|1
1644454260000|2022-02-10 00:51:00|46125|46105|46123|46103|46125|46105|46123|46103|0
1644454270000|2022-02-10 00:51:10|||||||||1
1644454280000|2022-02-10 00:51:20|46118|46098|46118|46098|46118|46098|46118|46098|12
1644454290000|2022-02-10 00:51:30|46115|46095|46113|46093|46115|46095|46110.5|46090.5|7
1644454300000|2022-02-10 00:51:40|46111|46091|46108|46088|46111|46091|46108|46088|1
1644454310000|2022-02-10 00:51:50|46107.5|46087.5|46108|46088|46108|46088|46107.5|46087.5|4
1644454320000|2022-02-10 00:52:00|46108.5|46088.5|46128|46108|46128|46108|46108.5|46088.5|8
1644454330000|2022-02-10 00:52:10|46123|46103|46126|46106|46126|46106|46123|46103|7
1644454350000|2022-02-10 00:52:30|||||||||3
1644454360000|2022-02-10 00:52:40|46128|46108|46130|46110|46130|46110|46128|46108|1
1644454370000|2022-02-10 00:52:50|46128|46108|46128|46108|46128|46108|46128|46108|0
1644454380000|2022-02-10 00:53:00|||||||||2
1644454420000|2022-02-10 00:53:40|46125|46105|46122.5|46102.5|46125|46105|46120.5|46100.5|1
1644454430000|2022-02-10 00:53:50|||||||||3
1644454440000|2022-02-10 00:54:00|46122.1|46102.1|46120|46100|46122.1|46102.1|46120|46100|1
1644454450000|2022-02-10 00:54:10|||||||||1
1644454460000|2022-02-10 00:54:20|46116|46096|46113.9|46093.9|46116|46096|46113.9|46093.9|1
1644454470000|2022-02-10 00:54:30|46113.5|46093.5|46113.5|46093.5|46113.5|46093.5|46113.5|46093.5|1
1644454480000|2022-02-10 00:54:40|||||||||1
1644454500000|2022-02-10 00:55:00|46116|46096|46118|46098|46118|46098|46116|46096|1
1644454510000|2022-02-10 00:55:10|46117.5|46097.5|46113|46093|46117.5|46097.5|46113|46093|4
1644454520000|2022-02-10 00:55:20|||||||||1
1644454540000|2022-02-10 00:55:40|46115.5|46095.5|46115.5|46095.5|46115.5|46095.5|46115.5|46095.5|2
1644454550000|2022-02-10 00:55:50|46115|46095|46117.5|46097.5|46117.5|46097.5|46113.5|46093.5|4
1644454560000|2022-02-10 00:56:00|46113|46093|46113|46093|46113|46093|46113|46093|3
1644454570000|2022-02-10 00:56:10|||||||||2
1644454580000|2022-02-10 00:56:20|||||||||4
1644454590000|2022-02-10 00:56:30|46112.5|46092.5|46110|46090|46113|46093|46110|46090|0
1644454600000|2022-02-10 00:56:40|46108|46088|46123.5|46103.5|46123.5|46103.5|46108|46088|7
1644454610000|2022-02-10 00:56:50|46125.5|46105.5|46128.5|46108.5|46130.5|46110.5|46125.5|46105.5|6
1644454620000|2022-02-10 00:57:00|46128|46108|46133|46113|46133|46113|46128|46108|12
1644454630000|2022-02-10 00:57:10|||||||||1
1644454640000|2022-02-10 00:57:20|46131|46111|46131|46111|46131|46111|46131|46111|4
1644454650000|2022-02-10 00:57:30|46133|46113|46133|46113|46133|46113|46133|46113|8
1644454660000|2022-02-10 00:57:40|46133.5|46113.5|46135.5|46115.5|46135.5|46115.5|46133.5|46113.5|5
1644454670000|2022-02-10 00:57:50|46133.5|46113.5|46135.5|46115.5|46135.5|46115.5|46133.5|46113.5|0
1644454680000|2022-02-10 00:58:00|46136|46116|46138|46118|46138|46118|46133|46113|8
1644454690000|2022-02-10 00:58:10|46135.5|46115.5|46135.5|46115.5|46135.5|46115.5|46135.5|46115.5|6
1644454700000|2022-02-10 00:58:20|46133|46113|46133|46113|46133|46113|46133|46113|8
1644454710000|2022-02-10 00:58:30|46132.5|46112.5|46122.5|46102.5|46132.5|46112.5|46122.5|46102.5|6
1644454720000|2022-02-10 00:58:40|46119.6|46099.6|46122.1|46102.1|46122.1|46102.1|46119.6|46099.6|9
1644454730000|2022-02-10 00:58:50|46121.6|46101.6|46119.6|46099.6|46121.6|46101.6|46119.6|46099.6|0
1644454740000|2022-02-10 00:59:00|46121.6|46101.6|46119.6|46099.6|46122.5|46102.5|46119.6|46099.6|6
1644454750000|2022-02-10 00:59:10|46120|46100|46122.5|46102.5|46122.5|46102.5|46120|46100|1
1644454760000|2022-02-10 00:59:20|46123|46103|46127.5|46107.5|46130.5|46110.5|46123|46103|5
1644454770000|2022-02-10 00:59:30|46123.5|46103.5|46123.5|46103.5|46123.5|46103.5|46123.5|46103.5|0
1644454780000|2022-02-10 00:59:40|46120.5|46100.5|46117.5|46097.5|46122.5|46102.5|46117.5|46097.5|4
1644454790000|2022-02-10 00:59:50|||||||||2
1644454800000|2022-02-10 01:00:00|46099.6|46079.6|46069.9|46049.9|46099.6|46079.6|46033.5|46013.5|126
1644454810000|2022-02-10 01:00:10|46073.5|46053.5|46103.9|46083.9|46118.5|46098.5|46071.9|46051.9|65
1644454820000|2022-02-10 01:00:20|46106|46086|46098.9|46078.9|46111.4|46091.4|46096.4|46076.4|38
1644454830000|2022-02-10 01:00:30|46101.9|46081.9|46103.5|46083.5|46113.9|46093.9|46101.9|46081.9|45
1644454840000|2022-02-10 01:00:40|46101|46081|46061|46041|46101|46081|46061|46041|27
1644454850000|2022-02-10 01:00:50|46060.5|46040.5|46063.5|46043.5|46063.5|46043.5|46053.9|46033.9|13
1644454860000|2022-02-10 01:01:00|46058.9|46038.9|46063.5|46043.5|46063.5|46043.5|46053.5|46033.5|45
1644454870000|2022-02-10 01:01:10|46059.4|46039.4|46071.4|46051.4|46076.9|46056.9|46059.4|46039.4|39
1644454880000|2022-02-10 01:01:20|46073.9|46053.9|46064.4|46044.4|46076.4|46056.4|46061.4|46041.4|31
1644454890000|2022-02-10 01:01:30|46068.9|46048.9|46069.4|46049.4|46076.4|46056.4|46058.9|46038.9|45
1644454900000|2022-02-10 01:01:40|46069.9|46049.9|46064.4|46044.4|46073.9|46053.9|46058.5|46038.5|18
1644454910000|2022-02-10 01:01:50|46061.9|46041.9|46073.9|46053.9|46076.4|46056.4|46061.9|46041.9|9
1644454920000|2022-02-10 01:02:00|46074.4|46054.4|46059.9|46039.9|46076.4|46056.4|46059.9|46039.9|23
1644454930000|2022-02-10 01:02:10|46059.4|46039.4|46053.9|46033.9|46059.4|46039.4|46049.4|46029.4|13
1644454940000|2022-02-10 01:02:20|46048.9|46028.9|46043.9|46023.9|46051.9|46031.9|46041.9|46021.9|12
1644454950000|2022-02-10 01:02:30|46039.4|46019.4|46048.9|46028.9|46053.9|46033.9|46036.4|46016.4|19
1644454960000|2022-02-10 01:02:40|46043.9|46023.9|46034.4|46014.4|46043.9|46023.9|46028.9|46008.9|35
1644454970000|2022-02-10 01:02:50|46034.9|46014.9|46036.4|46016.4|46038.9|46018.9|46034.4|46014.4|12
1644454980000|2022-02-10 01:03:00|46038.9|46018.9|46038.9|46018.9|46041.4|46021.4|46034.4|46014.4|27
1644454990000|2022-02-10 01:03:10|46036.9|46016.9|46013.9|45993.9|46041.4|46021.4|46013.9|45993.9|55
1644455000000|2022-02-10 01:03:20|46011.9|45991.9|46013.5|45993.5|46028.9|46008.9|46008.9|45988.9|40
1644455010000|2022-02-10 01:03:30|46008.9|45988.9|46001|45981|46009.4|45989.4|46000.5|45980.5|27
1644455020000|2022-02-10 01:03:40|46001.4|45981.4|45991.4|45971.4|46001.4|45981.4|45989.4|45969.4|12
1644455030000|2022-02-10 01:03:50|45991.9|45971.9|45988.9|45968.9|45993.9|45973.9|45988|45968|44
1644455040000|2022-02-10 01:04:00|45988.5|45968.5|45988.9|45968.9|45996|45976|45986.4|45966.4|26
1644455050000|2022-02-10 01:04:10|45989.4|45969.4|45999.4|45979.4|46001|45981|45989.4|45969.4|33
1644455060000|2022-02-10 01:04:20|45998.9|45978.9|46009.4|45989.4|46013.9|45993.9|45998.9|45978.9|30
1644455070000|2022-02-10 01:04:30|46008.9|45988.9|45988.9|45968.9|46008.9|45988.9|45986.4|45966.4|21
1644455080000|2022-02-10 01:04:40|45993.9|45973.9|45983.9|45963.9|45993.9|45973.9|45981.9|45961.9|9
1644455090000|2022-02-10 01:04:50|45979.4|45959.4|45976|45956|45979.4|45959.4|45976|45956|20
1644455100000|2022-02-10 01:05:00|45976.4|45956.4|45979.4|45959.4|45996.4|45976.4|45976.4|45956.4|35
1644455110000|2022-02-10 01:05:10|45981.9|45961.9|45968.9|45948.9|45983.9|45963.9|45968.9|45948.9|22
1644455120000|2022-02-10 01:05:20|45971.4|45951.4|45973.9|45953.9|45973.9|45953.9|45964.4|45944.4|22
1644455130000|2022-02-10 01:05:30|45971.4|45951.4|45983.9|45963.9|45983.9|45963.9|45971.4|45951.4|21
1644455140000|2022-02-10 01:05:40|45986.4|45966.4|45968.9|45948.9|45988.9|45968.9|45968.9|45948.9|22
1644455150000|2022-02-10 01:05:50|45968.5|45948.5|45958.9|45938.9|45968.5|45948.5|45958.9|45938.9|13
1644455160000|2022-02-10 01:06:00|45958.5|45938.5|45962.8|45942.8|45969.9|45949.9|45951.9|45931.9|48
1644455170000|2022-02-10 01:06:10|45959.9|45939.9|45974.4|45954.4|45980.8|45960.8|45959.9|45939.9|38
1644455180000|2022-02-10 01:06:20|45969.9|45949.9|45969.9|45949.9|45970.3|45950.3|45962.8|45942.8|7
1644455190000|2022-02-10 01:06:30|45970.3|45950.3|45975.3|45955.3|45975.3|45955.3|45967.4|45947.4|16
1644455200000|2022-02-10 01:06:40|45977.8|45957.8|45987.8|45967.8|45987.8|45967.8|45977.8|45957.8|9
1644455210000|2022-02-10 01:06:50|45985.3|45965.3|45991.9|45971.9|45995.3|45975.3|45985.3|45965.3|18
1644455220000|2022-02-10 01:07:00|45987.4|45967.4|45989.4|45969.4|45997.4|45977.4|45984.9|45964.9|18
1644455230000|2022-02-10 01:07:10|45987.4|45967.4|45961.4|45941.4|45987.4|45967.4|45959.9|45939.9|23
1644455240000|2022-02-10 01:07:20|45959.4|45939.4|45954.9|45934.9|45964.9|45944.9|45954.9|45934.9|7
1644455250000|2022-02-10 01:07:30|45949.9|45929.9|45949.9|45929.9|45954.9|45934.9|45945.3|45925.3|17
1644455260000|2022-02-10 01:07:40|45952.8|45932.8|45957.8|45937.8|45959.9|45939.9|45952.8|45932.8|14
1644455270000|2022-02-10 01:07:50|45959.9|45939.9|45962.4|45942.4|45962.4|45942.4|45954.9|45934.9|23
1644455280000|2022-02-10 01:08:00|45959.9|45939.9|45962.4|45942.4|45964.9|45944.9|45959.9|45939.9|14
1644455290000|2022-02-10 01:08:10|45959.9|45939.9|45962.8|45942.8|45965.3|45945.3|45959.9|45939.9|82
1644455300000|2022-02-10 01:08:20|45960.8|45940.8|45977.4|45957.4|45977.4|45957.4|45959.9|45939.9|6
1644455310000|2022-02-10 01:08:30|45979.4|45959.4|45978.3|45958.3|45979.4|45959.4|45969.9|45949.9|16
1644455320000|2022-02-10 01:08:40|45980.3|45960.3|45992.4|45972.4|45992.4|45972.4|45977.4|45957.4|12
1644455330000|2022-02-10 01:08:50|45994.9|45974.9|45994.9|45974.9|45999.9|45979.9|45992.4|45972.4|14
1644455340000|2022-02-10 01:09:00|45992.4|45972.4|45982.4|45962.4|45992.4|45972.4|45982.4|45962.4|9
1644455350000|2022-02-10 01:09:10|45984.9|45964.9|45962.8|45942.8|45984.9|45964.9|45962.8|45942.8|3
1644455360000|2022-02-10 01:09:20|45964.9|45944.9|45964.9|45944.9|45967.4|45947.4|45960.3|45940.3|1
1644455370000|2022-02-10 01:09:30|45965.3|45945.3|45957.4|45937.4|45965.3|45945.3|45957.4|45937.4|6
1644455380000|2022-02-10 01:09:40|45954.9|45934.9|45954.9|45934.9|45954.9|45934.9|45952.4|45932.4|3
1644455390000|2022-02-10 01:09:50|45952.4|45932.4|45954.9|45934.9|45954.9|45934.9|45952.4|45932.4|1
1644455400000|2022-02-10 01:10:00|45955.3|45935.3|45949.9|45929.9|45962.4|45942.4|45949.9|45929.9|24
1644455410000|2022-02-10 01:10:10|45944.9|45924.9|45932.4|45912.4|45944.9|45924.9|45929.9|45909.9|22
1644455420000|2022-02-10 01:10:20|45929.4|45909.4|45925.3|45905.3|45929.4|45909.4|45919.9|45899.9|20
1644455430000|2022-02-10 01:10:30|45924.9|45904.9|45926.4|45906.4|45930.3|45910.3|45924.4|45904.4|8
1644455440000|2022-02-10 01:10:40|45926.9|45906.9|45925.3|45905.3|45928.9|45908.9|45925.3|45905.3|10
1644455450000|2022-02-10 01:10:50|45927.4|45907.4|45929.4|45909.4|45930.3|45910.3|45919.9|45899.9|15
1644455460000|2022-02-10 01:11:00|45928.9|45908.9|45919.9|45899.9|45929.4|45909.4|45917.4|45897.4|7
1644455470000|2022-02-10 01:11:10|45920.3|45900.3|45917.8|45897.8|45924.9|45904.9|45917.8|45897.8|4
1644455480000|2022-02-10 01:11:20|45918.3|45898.3|45919.9|45899.9|45920.3|45900.3|45907.4|45887.4|41
1644455490000|2022-02-10 01:11:30|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|6
1644455500000|2022-02-10 01:11:40|45919.9|45899.9|45899.9|45879.9|45923.9|45903.9|45897.4|45877.4|24
1644455510000|2022-02-10 01:11:50|45897.8|45877.8|45899.9|45879.9|45899.9|45879.9|45892.4|45872.4|16
1644455520000|2022-02-10 01:12:00|45894.9|45874.9|45912.4|45892.4|45912.4|45892.4|45889.9|45869.9|34
1644455530000|2022-02-10 01:12:10|45914.9|45894.9|45897.4|45877.4|45914.9|45894.9|45897.4|45877.4|29
1644455540000|2022-02-10 01:12:20|45899.4|45879.4|45894.9|45874.9|45899.9|45879.9|45894.9|45874.9|9
1644455550000|2022-02-10 01:12:30|45897.4|45877.4|45892.4|45872.4|45899.9|45879.9|45892.4|45872.4|7
1644455560000|2022-02-10 01:12:40|45894.9|45874.9|45894.9|45874.9|45897.4|45877.4|45894.9|45874.9|5
1644455570000|2022-02-10 01:12:50|45894.4|45874.4|45892.4|45872.4|45899.9|45879.9|45892.4|45872.4|9
1644455580000|2022-02-10 01:13:00|45890.3|45870.3|45899.9|45879.9|45904.9|45884.9|45889.9|45869.9|16
1644455590000|2022-02-10 01:13:10|45901.9|45881.9|45889.9|45869.9|45904.9|45884.9|45889.9|45869.9|7
1644455600000|2022-02-10 01:13:20|45887.8|45867.8|45887.8|45867.8|45890.3|45870.3|45886.9|45866.9|11
1644455610000|2022-02-10 01:13:30|45887.4|45867.4|45887.8|45867.8|45887.8|45867.8|45884.9|45864.9|2
1644455620000|2022-02-10 01:13:40|45889.9|45869.9|45889.9|45869.9|45889.9|45869.9|45889.9|45869.9|6
1644455630000|2022-02-10 01:13:50|45887.8|45867.8|45887.4|45867.4|45889.9|45869.9|45887.4|45867.4|1
1644455640000|2022-02-10 01:14:00|45885.3|45865.3|45881.9|45861.9|45890.3|45870.3|45881.9|45861.9|14
1644455650000|2022-02-10 01:14:10|45881.4|45861.4|45880.3|45860.3|45882.4|45862.4|45880.3|45860.3|2
1644455660000|2022-02-10 01:14:20|45882.4|45862.4|45877.8|45857.8|45882.8|45862.8|45877.4|45857.4|18
1644455670000|2022-02-10 01:14:30|45877.4|45857.4|45874.4|45854.4|45877.4|45857.4|45874.4|45854.4|6
1644455680000|2022-02-10 01:14:40|45873.9|45853.9|45859.9|45839.9|45873.9|45853.9|45859.9|45839.9|21
1644455690000|2022-02-10 01:14:50|45855.3|45835.3|45859.9|45839.9|45860.3|45840.3|45854.9|45834.9|29
1644455700000|2022-02-10 01:15:00|45860.3|45840.3|45862.4|45842.4|45865.3|45845.3|45859.9|45839.9|33
1644455710000|2022-02-10 01:15:10|45859.9|45839.9|45857.4|45837.4|45862.8|45842.8|45854.9|45834.9|32
1644455720000|2022-02-10 01:15:20|45860.3|45840.3|45865.3|45845.3|45865.3|45845.3|45859.9|45839.9|19
1644455730000|2022-02-10 01:15:30|45864.9|45844.9|45859.9|45839.9|45865.3|45845.3|45857.8|45837.8|8
1644455740000|2022-02-10 01:15:40|45860.3|45840.3|45862.8|45842.8|45865.3|45845.3|45860.3|45840.3|17
1644455750000|2022-02-10 01:15:50|45862.4|45842.4|45855.3|45835.3|45862.4|45842.4|45847.8|45827.8|28
1644455760000|2022-02-10 01:16:00|45857.8|45837.8|45870.8|45850.8|45870.8|45850.8|45857.8|45837.8|22
1644455770000|2022-02-10 01:16:10|45873.8|45853.8|45864.9|45844.9|45881.9|45861.9|45864.9|45844.9|14
1644455780000|2022-02-10 01:16:20|45862.4|45842.4|45854.9|45834.9|45862.4|45842.4|45850.3|45830.3|8
1644455790000|2022-02-10 01:16:30|45854.4|45834.4|45852.8|45832.8|45854.9|45834.9|45850.3|45830.3|3
1644455800000|2022-02-10 01:16:40|45854.9|45834.9|45850.3|45830.3|45854.9|45834.9|45850.3|45830.3|4
1644455810000|2022-02-10 01:16:50|45852.8|45832.8|45854.9|45834.9|45860.3|45840.3|45852.8|45832.8|25
1644455820000|2022-02-10 01:17:00|45851.9|45831.9|45844.9|45824.9|45851.9|45831.9|45844.9|45824.9|18
1644455830000|2022-02-10 01:17:10|45847.4|45827.4|45839.9|45819.9|45847.4|45827.4|45839.9|45819.9|13
1644455840000|2022-02-10 01:17:20|45837.4|45817.4|45845.8|45825.8|45845.8|45825.8|45836.9|45816.9|15
1644455850000|2022-02-10 01:17:30|45845.3|45825.3|45837.8|45817.8|45845.3|45825.3|45837.4|45817.4|7
1644455860000|2022-02-10 01:17:40|45839.9|45819.9|45837.4|45817.4|45839.9|45819.9|45834.9|45814.9|5
1644455870000|2022-02-10 01:17:50|45834.9|45814.9|45837.4|45817.4|45839.9|45819.9|45834.9|45814.9|11
1644455880000|2022-02-10 01:18:00|45837.8|45817.8|45854.9|45834.9|45854.9|45834.9|45837.8|45817.8|14
1644455890000|2022-02-10 01:18:10|45852.8|45832.8|45847.4|45827.4|45854.9|45834.9|45847.4|45827.4|6
1644455900000|2022-02-10 01:18:20|45845.3|45825.3|45845.8|45825.8|45845.8|45825.8|45845.3|45825.3|2
1644455910000|2022-02-10 01:18:30|45847.8|45827.8|45839.9|45819.9|45847.8|45827.8|45839.9|45819.9|10
1644455920000|2022-02-10 01:18:40|45837.4|45817.4|45835.3|45815.3|45840.3|45820.3|45835.3|45815.3|12
1644455930000|2022-02-10 01:18:50|45834.9|45814.9|45839.9|45819.9|45842.4|45822.4|45834.9|45814.9|3
1644455940000|2022-02-10 01:19:00|45840.3|45820.3|45835.8|45815.8|45842.4|45822.4|45835.8|45815.8|10
1644455950000|2022-02-10 01:19:10|45839.4|45819.4|45837.4|45817.4|45839.9|45819.9|45834.9|45814.9|13
1644455960000|2022-02-10 01:19:20|45832.8|45812.8|45834.9|45814.9|45834.9|45814.9|45832.8|45812.8|8
1644455970000|2022-02-10 01:19:30|45832.8|45812.8|45835.3|45815.3|45835.3|45815.3|45832.8|45812.8|6
1644455980000|2022-02-10 01:19:40|45834.9|45814.9|45840.3|45820.3|45840.3|45820.3|45834.9|45814.9|7
1644455990000|2022-02-10 01:19:50|45839.9|45819.9|45837.8|45817.8|45839.9|45819.9|45835.3|45815.3|7
1644456000000|2022-02-10 01:20:00|45839.9|45819.9|45847.8|45827.8|45855.3|45835.3|45839.9|45819.9|16
1644456010000|2022-02-10 01:20:10|45849.9|45829.9|45860.3|45840.3|45860.3|45840.3|45849.4|45829.4|4
1644456020000|2022-02-10 01:20:20|45860.8|45840.8|45864.9|45844.9|45865.3|45845.3|45860.8|45840.8|13
1644456030000|2022-02-10 01:20:30|45862.4|45842.4|45859.9|45839.9|45867.4|45847.4|45859.9|45839.9|17
1644456040000|2022-02-10 01:20:40|45862.4|45842.4|45875.3|45855.3|45875.3|45855.3|45862.4|45842.4|17
1644456050000|2022-02-10 01:20:50|45875.8|45855.8|45879.9|45859.9|45879.9|45859.9|45874.9|45854.9|4
1644456060000|2022-02-10 01:21:00|45880.3|45860.3|45877.4|45857.4|45884.9|45864.9|45870.3|45850.3|45
1644456070000|2022-02-10 01:21:10|45877.8|45857.8|45882.4|45862.4|45884.9|45864.9|45874.9|45854.9|11
1644456080000|2022-02-10 01:21:20|45882.8|45862.8|45879.9|45859.9|45884.9|45864.9|45879.9|45859.9|4
1644456090000|2022-02-10 01:21:30|45882.4|45862.4|45879.9|45859.9|45882.4|45862.4|45879.9|45859.9|14
1644456100000|2022-02-10 01:21:40|45882.8|45862.8|45894.9|45874.9|45897.4|45877.4|45882.4|45862.4|16
1644456110000|2022-02-10 01:21:50|45894.4|45874.4|45889.4|45869.4|45894.9|45874.9|45887.8|45867.8|7
1644456120000|2022-02-10 01:22:00|45887.4|45867.4|45899.9|45879.9|45899.9|45879.9|45884.9|45864.9|20
1644456130000|2022-02-10 01:22:10|45897.4|45877.4|45902.8|45882.8|45902.8|45882.8|45897.4|45877.4|6
1644456140000|2022-02-10 01:22:20|45900.3|45880.3|45902.4|45882.4|45904.9|45884.9|45899.9|45879.9|6
1644456150000|2022-02-10 01:22:30|45902.8|45882.8|45904.9|45884.9|45904.9|45884.9|45897.8|45877.8|4
1644456160000|2022-02-10 01:22:40|45909.9|45889.9|45909.9|45889.9|45909.9|45889.9|45905.3|45885.3|11
1644456170000|2022-02-10 01:22:50|45907.4|45887.4|45905.8|45885.8|45909.9|45889.9|45904.9|45884.9|2
1644456180000|2022-02-10 01:23:00|45909.9|45889.9|45903.8|45883.8|45909.9|45889.9|45902.8|45882.8|17
1644456190000|2022-02-10 01:23:10|45899.2|45879.2|45898.8|45878.8|45899.2|45879.2|45898.3|45878.3|6
1644456200000|2022-02-10 01:23:20|45900.8|45880.8|45903.3|45883.3|45903.3|45883.3|45898.8|45878.8|2
1644456210000|2022-02-10 01:23:30|45901.3|45881.3|45899.9|45879.9|45905.3|45885.3|45899.9|45879.9|9
1644456220000|2022-02-10 01:23:40|45900.3|45880.3|45903.3|45883.3|45903.3|45883.3|45900.3|45880.3|7
1644456230000|2022-02-10 01:23:50|45900.8|45880.8|45900.8|45880.8|45900.8|45880.8|45900.8|45880.8|1
1644456240000|2022-02-10 01:24:00|45903.3|45883.3|45906.3|45886.3|45908.3|45888.3|45902.8|45882.8|8
1644456250000|2022-02-10 01:24:10|45905.8|45885.8|45901.3|45881.3|45905.8|45885.8|45899.2|45879.2|3
1644456260000|2022-02-10 01:24:20|45901.7|45881.7|45903.3|45883.3|45903.3|45883.3|45900.8|45880.8|7
1644456270000|2022-02-10 01:24:30|45905.8|45885.8|45900.8|45880.8|45905.8|45885.8|45900.8|45880.8|8
1644456280000|2022-02-10 01:24:40|45901.3|45881.3|45898.3|45878.3|45903.3|45883.3|45898.3|45878.3|6
1644456290000|2022-02-10 01:24:50|45898.8|45878.8|45898.3|45878.3|45898.8|45878.8|45896.3|45876.3|1
1644456300000|2022-02-10 01:25:00|45897.8|45877.8|45895.8|45875.8|45900.8|45880.8|45890.8|45870.8|22
1644456310000|2022-02-10 01:25:10|45893.3|45873.3|45895.8|45875.8|45895.8|45875.8|45890.8|45870.8|4
1644456320000|2022-02-10 01:25:20|45893.3|45873.3|45895.8|45875.8|45895.8|45875.8|45890.8|45870.8|6
1644456330000|2022-02-10 01:25:30|45896.7|45876.7|45898.8|45878.8|45898.8|45878.8|45895.8|45875.8|6
1644456340000|2022-02-10 01:25:40|45896.7|45876.7|45898.3|45878.3|45900.8|45880.8|45896.7|45876.7|8
1644456350000|2022-02-10 01:25:50|45897.8|45877.8|45898.8|45878.8|45900.8|45880.8|45896.3|45876.3|4
1644456360000|2022-02-10 01:26:00|45900.8|45880.8|45896.3|45876.3|45900.8|45880.8|45896.3|45876.3|2
1644456370000|2022-02-10 01:26:10|45895.8|45875.8|45896.3|45876.3|45896.3|45876.3|45895.8|45875.8|2
1644456380000|2022-02-10 01:26:20|45895.8|45875.8|45890.8|45870.8|45896.3|45876.3|45886.7|45866.7|12
1644456390000|2022-02-10 01:26:30|45888.3|45868.3|45896.3|45876.3|45896.3|45876.3|45888.3|45868.3|8
1644456400000|2022-02-10 01:26:40|45898.3|45878.3|45898.8|45878.8|45900.8|45880.8|45895.8|45875.8|0
1644456410000|2022-02-10 01:26:50|45898.3|45878.3|45895.8|45875.8|45898.3|45878.3|45895.8|45875.8|4
1644456420000|2022-02-10 01:27:00|45893.3|45873.3|45890.8|45870.8|45895.8|45875.8|45888.8|45868.8|8
1644456440000|2022-02-10 01:27:20|45890.3|45870.3|45888.3|45868.3|45890.3|45870.3|45888.3|45868.3|1
1644456450000|2022-02-10 01:27:30|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|0
1644456460000|2022-02-10 01:27:40|45887.8|45867.8|45888.3|45868.3|45888.3|45868.3|45885.8|45865.8|7
1644456470000|2022-02-10 01:27:50|45885.8|45865.8|45883.3|45863.3|45885.8|45865.8|45880.8|45860.8|5
1644456480000|2022-02-10 01:28:00|45885.8|45865.8|45886.3|45866.3|45886.3|45866.3|45885.8|45865.8|6
1644456500000|2022-02-10 01:28:20|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|4
1644456510000|2022-02-10 01:28:30|45888.3|45868.3|45888.3|45868.3|45888.3|45868.3|45888.3|45868.3|1
1644456520000|2022-02-10 01:28:40|45887.8|45867.8|45885.8|45865.8|45887.8|45867.8|45885.8|45865.8|13
1644456530000|2022-02-10 01:28:50|45883.3|45863.3|45882.8|45862.8|45883.3|45863.3|45882.8|45862.8|1
1644456540000|2022-02-10 01:29:00|45880.8|45860.8|45877.8|45857.8|45880.8|45860.8|45875.8|45855.8|5
1644456550000|2022-02-10 01:29:10|45875.8|45855.8|45878.3|45858.3|45878.3|45858.3|45875.8|45855.8|0
1644456560000|2022-02-10 01:29:20|45875.8|45855.8|45876.3|45856.3|45876.3|45856.3|45875.8|45855.8|2
1644456570000|2022-02-10 01:29:30|45878.3|45858.3|45883.3|45863.3|45883.3|45863.3|45877.8|45857.8|2
1644456580000|2022-02-10 01:29:40|45881.3|45861.3|45870.8|45850.8|45881.3|45861.3|45870.8|45850.8|11
1644456590000|2022-02-10 01:29:50|45867.8|45847.8|45867.4|45847.4|45867.8|45847.8|45867.4|45847.4|19
1644456600000|2022-02-10 01:30:00|45865.3|45845.3|45866.3|45846.3|45868.8|45848.8|45863.3|45843.3|11
1644456610000|2022-02-10 01:30:10|45868.8|45848.8|45865.8|45845.8|45873.3|45853.3|45865.8|45845.8|4
1644456620000|2022-02-10 01:30:20|45865.3|45845.3|45865.8|45845.8|45865.8|45845.8|45863.3|45843.3|5
1644456630000|2022-02-10 01:30:30|45868.3|45848.3|45870.3|45850.3|45870.3|45850.3|45868.3|45848.3|2
1644456640000|2022-02-10 01:30:40|45868.3|45848.3|45863.3|45843.3|45868.3|45848.3|45863.3|45843.3|15
1644456650000|2022-02-10 01:30:50|45862.8|45842.8|45860.8|45840.8|45865.8|45845.8|45859.2|45839.2|18
1644456660000|2022-02-10 01:31:00|45858.8|45838.8|45857.2|45837.2|45861.3|45841.3|45856.7|45836.7|6
1644456670000|2022-02-10 01:31:10|45856.7|45836.7|45857.2|45837.2|45857.2|45837.2|45856.7|45836.7|1
1644456680000|2022-02-10 01:31:20|45856.7|45836.7|45857.7|45837.7|45857.7|45837.7|45856.7|45836.7|1
1644456690000|2022-02-10 01:31:30|45859.7|45839.7|45859.7|45839.7|45861.7|45841.7|45859.7|45839.7|1
1644456700000|2022-02-10 01:31:40|45861.7|45841.7|45861.7|45841.7|45862.2|45842.2|45861.7|45841.7|5
1644456710000|2022-02-10 01:31:50|45859.7|45839.7|45859.2|45839.2|45859.7|45839.7|45856.7|45836.7|11
1644456720000|2022-02-10 01:32:00|45857.2|45837.2|45857.2|45837.2|45861.7|45841.7|45856.7|45836.7|12
1644456730000|2022-02-10 01:32:10|45859.2|45839.2|45861.7|45841.7|45861.7|45841.7|45859.2|45839.2|3
1644456740000|2022-02-10 01:32:20|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45856.7|45836.7|8
1644456750000|2022-02-10 01:32:30|45861.7|45841.7|45861.3|45841.3|45861.7|45841.7|45861.3|45841.3|6
1644456760000|2022-02-10 01:32:40|45859.2|45839.2|45862.2|45842.2|45862.2|45842.2|45856.7|45836.7|5
1644456770000|2022-02-10 01:32:50|45861.7|45841.7|45866.7|45846.7|45866.7|45846.7|45861.7|45841.7|5
1644456780000|2022-02-10 01:33:00|45862.2|45842.2|45866.7|45846.7|45866.7|45846.7|45862.2|45842.2|9
1644456790000|2022-02-10 01:33:10|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|5
1644456800000|2022-02-10 01:33:20|45866.7|45846.7|45859.2|45839.2|45866.7|45846.7|45857.2|45837.2|6
1644456810000|2022-02-10 01:33:30|45856.3|45836.3|45861.7|45841.7|45861.7|45841.7|45856.3|45836.3|7
1644456820000|2022-02-10 01:33:40|45859.7|45839.7|45859.2|45839.2|45861.7|45841.7|45859.2|45839.2|8
1644456830000|2022-02-10 01:33:50|45856.7|45836.7|45861.7|45841.7|45861.7|45841.7|45856.7|45836.7|1
1644456840000|2022-02-10 01:34:00|45856.7|45836.7|45861.7|45841.7|45861.7|45841.7|45856.7|45836.7|3
1644456850000|2022-02-10 01:34:10|45862.2|45842.2|45859.2|45839.2|45862.2|45842.2|45859.2|45839.2|3
1644456860000|2022-02-10 01:34:20|45859.7|45839.7|45856.3|45836.3|45861.7|45841.7|45856.3|45836.3|7
1644456870000|2022-02-10 01:34:30|45856.7|45836.7|45851.7|45831.7|45856.7|45836.7|45851.7|45831.7|20
1644456880000|2022-02-10 01:34:40|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|2
1644456890000|2022-02-10 01:34:50|45851.7|45831.7|45851.7|45831.7|45856.7|45836.7|45851.7|45831.7|5
1644456900000|2022-02-10 01:35:00|45857.2|45837.2|45859.7|45839.7|45862.2|45842.2|45857.2|45837.2|4
1644456910000|2022-02-10 01:35:10|45861.7|45841.7|45856.3|45836.3|45861.7|45841.7|45856.3|45836.3|8
1644456920000|2022-02-10 01:35:20|45854.2|45834.2|45859.2|45839.2|45861.7|45841.7|45854.2|45834.2|15
1644456930000|2022-02-10 01:35:30|45861.7|45841.7|45859.7|45839.7|45861.7|45841.7|45859.7|45839.7|0
1644456940000|2022-02-10 01:35:40|45857.2|45837.2|45854.7|45834.7|45857.2|45837.2|45854.7|45834.7|5
1644456950000|2022-02-10 01:35:50|45852.7|45832.7|45852.2|45832.2|45852.7|45832.7|45852.2|45832.2|6
1644456960000|2022-02-10 01:36:00|||||||||2
1644456970000|2022-02-10 01:36:10|45851.7|45831.7|45847.2|45827.2|45851.7|45831.7|45847.2|45827.2|8
1644456980000|2022-02-10 01:36:20|45849.7|45829.7|45854.7|45834.7|45854.7|45834.7|45849.7|45829.7|2
1644456990000|2022-02-10 01:36:30|45852.7|45832.7|45856.7|45836.7|45856.7|45836.7|45852.2|45832.2|6
1644457000000|2022-02-10 01:36:40|45861.7|45841.7|45864.2|45844.2|45864.2|45844.2|45861.7|45841.7|8
1644457010000|2022-02-10 01:36:50|45861.7|45841.7|45856.7|45836.7|45861.7|45841.7|45854.2|45834.2|5
1644457020000|2022-02-10 01:37:00|45857.2|45837.2|45856.7|45836.7|45857.2|45837.2|45852.2|45832.2|8
1644457030000|2022-02-10 01:37:10|45857.2|45837.2|45859.2|45839.2|45861.7|45841.7|45857.2|45837.2|4
1644457040000|2022-02-10 01:37:20|45861.7|45841.7|45867.2|45847.2|45867.2|45847.2|45861.7|45841.7|4
1644457050000|2022-02-10 01:37:30|||||||||1
1644457060000|2022-02-10 01:37:40|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45864.7|45844.7|5
1644457070000|2022-02-10 01:37:50|45865.8|45845.8|45859.7|45839.7|45865.8|45845.8|45859.7|45839.7|2
1644457080000|2022-02-10 01:38:00|45861.7|45841.7|45862.2|45842.2|45864.7|45844.7|45861.7|45841.7|11
1644457090000|2022-02-10 01:38:10|45864.7|45844.7|45879.7|45859.7|45879.7|45859.7|45864.7|45844.7|18
1644457100000|2022-02-10 01:38:20|45881.7|45861.7|45882.2|45862.2|45882.7|45862.7|45881.7|45861.7|5
1644457110000|2022-02-10 01:38:30|45879.7|45859.7|45872.2|45852.2|45879.7|45859.7|45872.2|45852.2|8
1644457120000|2022-02-10 01:38:40|45871.7|45851.7|45866.7|45846.7|45871.7|45851.7|45866.7|45846.7|6
1644457130000|2022-02-10 01:38:50|45863.8|45843.8|45851.7|45831.7|45863.8|45843.8|45851.7|45831.7|3
1644457140000|2022-02-10 01:39:00|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45852.2|45832.2|5
1644457150000|2022-02-10 01:39:10|||||||||12
1644457160000|2022-02-10 01:39:20|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|45857.2|45837.2|4
1644457170000|2022-02-10 01:39:30|45859.2|45839.2|45859.2|45839.2|45861.7|45841.7|45859.2|45839.2|3
1644457180000|2022-02-10 01:39:40|45861.7|45841.7|45861.7|45841.7|45862.2|45842.2|45859.7|45839.7|0
1644457190000|2022-02-10 01:39:50|45859.7|45839.7|45859.7|45839.7|45861.7|45841.7|45859.7|45839.7|2
1644457200000|2022-02-10 01:40:00|45862.7|45842.7|45861.7|45841.7|45864.2|45844.2|45859.7|45839.7|26
1644457210000|2022-02-10 01:40:10|45859.7|45839.7|45859.7|45839.7|45861.7|45841.7|45859.7|45839.7|15
1644457220000|2022-02-10 01:40:20|45857.2|45837.2|45859.7|45839.7|45859.7|45839.7|45857.2|45837.2|2
1644457250000|2022-02-10 01:40:50|45856.7|45836.7|45856.7|45836.7|45858.8|45838.8|45856.7|45836.7|10
1644457260000|2022-02-10 01:41:00|45859.2|45839.2|45856.7|45836.7|45859.2|45839.2|45856.7|45836.7|4
1644457270000|2022-02-10 01:41:10|45859.7|45839.7|45861.7|45841.7|45861.7|45841.7|45859.7|45839.7|10
1644457280000|2022-02-10 01:41:20|45862.2|45842.2|45867.2|45847.2|45867.2|45847.2|45862.2|45842.2|23
1644457290000|2022-02-10 01:41:30|45866.7|45846.7|45871.3|45851.3|45873.8|45853.8|45866.7|45846.7|15
1644457300000|2022-02-10 01:41:40|45869.2|45849.2|45876.3|45856.3|45879.7|45859.7|45869.2|45849.2|36
1644457310000|2022-02-10 01:41:50|45875.8|45855.8|45876.7|45856.7|45876.7|45856.7|45875.8|45855.8|3
1644457320000|2022-02-10 01:42:00|45877.2|45857.2|45872.2|45852.2|45877.2|45857.2|45869.7|45849.7|13
1644457330000|2022-02-10 01:42:10|45871.7|45851.7|45862.2|45842.2|45871.7|45851.7|45862.2|45842.2|8
1644457340000|2022-02-10 01:42:20|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|45861.7|45841.7|0
1644457350000|2022-02-10 01:42:30|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|45859.7|45839.7|4
1644457360000|2022-02-10 01:42:40|45859.2|45839.2|45857.2|45837.2|45859.2|45839.2|45854.7|45834.7|9
1644457370000|2022-02-10 01:42:50|45856.7|45836.7|45856.7|45836.7|45856.7|45836.7|45854.2|45834.2|7
1644457380000|2022-02-10 01:43:00|45857.2|45837.2|45859.7|45839.7|45859.7|45839.7|45857.2|45837.2|4
1644457390000|2022-02-10 01:43:10|45857.2|45837.2|45851.7|45831.7|45857.2|45837.2|45851.7|45831.7|8
1644457400000|2022-02-10 01:43:20|45849.7|45829.7|45837.2|45817.2|45849.7|45829.7|45837.2|45817.2|10
1644457410000|2022-02-10 01:43:30|45833.1|45813.1|45832.7|45812.7|45837.2|45817.2|45832.7|45812.7|9
1644457420000|2022-02-10 01:43:40|45832.2|45812.2|45832.2|45812.2|45832.2|45812.2|45832.2|45812.2|3
1644457440000|2022-02-10 01:44:00|45831.7|45811.7|45827.8|45807.8|45831.7|45811.7|45825.8|45805.8|22
1644457450000|2022-02-10 01:44:10|45827.4|45807.4|45822.8|45802.8|45827.8|45807.8|45822.8|45802.8|10
1644457460000|2022-02-10 01:44:20|45825.3|45805.3|45822.8|45802.8|45825.3|45805.3|45822.8|45802.8|5
1644457470000|2022-02-10 01:44:30|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|8
1644457480000|2022-02-10 01:44:40|45821.3|45801.3|45826.3|45806.3|45826.3|45806.3|45818.8|45798.8|26
1644457490000|2022-02-10 01:44:50|45825.8|45805.8|45825.3|45805.3|45825.8|45805.8|45822.8|45802.8|26
1644457500000|2022-02-10 01:45:00|45823.8|45803.8|45833.8|45813.8|45833.8|45813.8|45823.8|45803.8|11
1644457510000|2022-02-10 01:45:10|45834.2|45814.2|45840.8|45820.8|45840.8|45820.8|45834.2|45814.2|9
1644457520000|2022-02-10 01:45:20|45841.3|45821.3|45845.8|45825.8|45845.8|45825.8|45840.8|45820.8|2
1644457530000|2022-02-10 01:45:30|45843.3|45823.3|45845.8|45825.8|45845.8|45825.8|45841.3|45821.3|1
1644457540000|2022-02-10 01:45:40|45843.8|45823.8|45848.8|45828.8|45850.8|45830.8|45841.7|45821.7|11
1644457550000|2022-02-10 01:45:50|45849.2|45829.2|45848.8|45828.8|45851.7|45831.7|45848.8|45828.8|8
1644457560000|2022-02-10 01:46:00|45850.8|45830.8|45861.3|45841.3|45861.3|45841.3|45850.8|45830.8|22
1644457570000|2022-02-10 01:46:10|45859.2|45839.2|45859.2|45839.2|45861.3|45841.3|45859.2|45839.2|4
1644457580000|2022-02-10 01:46:20|45861.3|45841.3|45861.3|45841.3|45861.3|45841.3|45859.2|45839.2|6
1644457590000|2022-02-10 01:46:30|45859.2|45839.2|45861.3|45841.3|45861.3|45841.3|45859.2|45839.2|0
1644457600000|2022-02-10 01:46:40|45859.2|45839.2|45861.3|45841.3|45861.3|45841.3|45859.2|45839.2|11
1644457610000|2022-02-10 01:46:50|45861.7|45841.7|45861.7|45841.7|45862.2|45842.2|45859.7|45839.7|12
1644457620000|2022-02-10 01:47:00|45862.2|45842.2|45859.7|45839.7|45862.2|45842.2|45857.7|45837.7|8
1644457630000|2022-02-10 01:47:10|45861.7|45841.7|45864.7|45844.7|45864.7|45844.7|45859.7|45839.7|19
1644457640000|2022-02-10 01:47:20|45866.7|45846.7|45869.2|45849.2|45869.2|45849.2|45864.7|45844.7|14
1644457650000|2022-02-10 01:47:30|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|45866.7|45846.7|0
1644457660000|2022-02-10 01:47:40|45864.2|45844.2|45866.7|45846.7|45866.7|45846.7|45861.7|45841.7|9
1644457670000|2022-02-10 01:47:50|45862.2|45842.2|45862.2|45842.2|45862.2|45842.2|45861.7|45841.7|8
1644457680000|2022-02-10 01:48:00|45864.2|45844.2|45874.2|45854.2|45874.2|45854.2|45862.2|45842.2|10
1644457690000|2022-02-10 01:48:10|45872.2|45852.2|45876.3|45856.3|45876.7|45856.7|45871.7|45851.7|5
1644457700000|2022-02-10 01:48:20|45872.2|45852.2|45876.7|45856.7|45876.7|45856.7|45871.7|45851.7|2
1644457710000|2022-02-10 01:48:30|45879.2|45859.2|45879.2|45859.2|45879.2|45859.2|45879.2|45859.2|6
1644457720000|2022-02-10 01:48:40|45876.7|45856.7|45876.3|45856.3|45876.7|45856.7|45876.3|45856.3|7
1644457730000|2022-02-10 01:48:50|45884.2|45864.2|45884.7|45864.7|45886.7|45866.7|45881.7|45861.7|12
1644457740000|2022-02-10 01:49:00|45886.7|45866.7|45894.2|45874.2|45894.2|45874.2|45886.7|45866.7|6
1644457750000|2022-02-10 01:49:10|45894.7|45874.7|45927.7|45907.7|45927.7|45907.7|45891.7|45871.7|58
1644457760000|2022-02-10 01:49:20|45928.1|45908.1|45934.7|45914.7|45934.7|45914.7|45927.7|45907.7|9
1644457770000|2022-02-10 01:49:30|45932.2|45912.2|45934.2|45914.2|45936.7|45916.7|45932.2|45912.2|7
1644457780000|2022-02-10 01:49:40|45936.3|45916.3|45952.2|45932.2|45954.2|45934.2|45936.3|45916.3|12
1644457790000|2022-02-10 01:49:50|45951.7|45931.7|45946.7|45926.7|45956.7|45936.7|45946.7|45926.7|19
1644457800000|2022-02-10 01:50:00|45946.3|45926.3|45949.7|45929.7|45949.7|45929.7|45944.2|45924.2|6
1644457810000|2022-02-10 01:50:10|45951.7|45931.7|45952.2|45932.2|45952.2|45932.2|45951.7|45931.7|4
1644457820000|2022-02-10 01:50:20|45954.7|45934.7|45943.8|45923.8|45956.7|45936.7|45943.8|45923.8|32
1644457830000|2022-02-10 01:50:30|45951.3|45931.3|45949.7|45929.7|45951.3|45931.3|45947.2|45927.2|11
1644457840000|2022-02-10 01:50:40|45951.7|45931.7|45946.7|45926.7|45951.7|45931.7|45946.3|45926.3|14
1644457850000|2022-02-10 01:50:50|45945.8|45925.8|45936.7|45916.7|45945.8|45925.8|45936.7|45916.7|4
1644457860000|2022-02-10 01:51:00|45936.3|45916.3|45924.2|45904.2|45936.3|45916.3|45921.7|45901.7|8
1644457870000|2022-02-10 01:51:10|45922.2|45902.2|45919.2|45899.2|45926.7|45906.7|45919.2|45899.2|4
1644457880000|2022-02-10 01:51:20|45924.2|45904.2|45924.2|45904.2|45924.2|45904.2|45921.7|45901.7|2
1644457890000|2022-02-10 01:51:30|45921.7|45901.7|45921.7|45901.7|45921.7|45901.7|45921.7|45901.7|0
1644457900000|2022-02-10 01:51:40|45919.2|45899.2|45917.2|45897.2|45919.2|45899.2|45914.2|45894.2|6
1644457910000|2022-02-10 01:51:50|45916.7|45896.7|45901|45881|45919.2|45899.2|45899.1|45879.1|20
1644457920000|2022-02-10 01:52:00|45898.9|45878.9|45904.2|45884.2|45905.8|45885.8|45898.9|45878.9|29
1644457930000|2022-02-10 01:52:10|45903.8|45883.8|45892.2|45872.2|45903.8|45883.8|45892.2|45872.2|20
1644457940000|2022-02-10 01:52:20|45895.2|45875.2|45882.7|45862.7|45895.2|45875.2|45880.6|45860.6|17
1644457950000|2022-02-10 01:52:30|45880.2|45860.2|45875.2|45855.2|45882.7|45862.7|45875.2|45855.2|5
1644457960000|2022-02-10 01:52:40|45874.7|45854.7|45880.2|45860.2|45880.2|45860.2|45872.7|45852.7|7
1644457970000|2022-02-10 01:52:50|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|1
1644457980000|2022-02-10 01:53:00|45880.2|45860.2|45900.2|45880.2|45900.2|45880.2|45880.2|45860.2|6
1644457990000|2022-02-10 01:53:10|45902.7|45882.7|45902.7|45882.7|45905.2|45885.2|45900.2|45880.2|3
1644458000000|2022-02-10 01:53:20|45903.1|45883.1|45891.1|45871.1|45905.2|45885.2|45891.1|45871.1|18
1644458010000|2022-02-10 01:53:30|45893.1|45873.1|45886.1|45866.1|45893.1|45873.1|45886.1|45866.1|7
1644458020000|2022-02-10 01:53:40|45888.6|45868.6|45891.6|45871.6|45891.6|45871.6|45888.6|45868.6|2
1644458030000|2022-02-10 01:53:50|45892.1|45872.1|45894.1|45874.1|45894.1|45874.1|45892.1|45872.1|2
1644458040000|2022-02-10 01:54:00|45894.6|45874.6|45891.1|45871.1|45894.6|45874.6|45888.6|45868.6|10
1644458050000|2022-02-10 01:54:10|45893.1|45873.1|45896.1|45876.1|45896.1|45876.1|45893.1|45873.1|7
1644458060000|2022-02-10 01:54:20|45896.6|45876.6|45910.6|45890.6|45911.1|45891.1|45896.6|45876.6|17
1644458070000|2022-02-10 01:54:30|45908.6|45888.6|45910.6|45890.6|45910.6|45890.6|45908.1|45888.1|2
1644458080000|2022-02-10 01:54:40|45908.6|45888.6|45903.6|45883.6|45911.1|45891.1|45901.1|45881.1|7
1644458090000|2022-02-10 01:54:50|45903.1|45883.1|45901.1|45881.1|45903.1|45883.1|45899.1|45879.1|11
1644458100000|2022-02-10 01:55:00|45898.6|45878.6|45893.1|45873.1|45898.6|45878.6|45890.6|45870.6|28
1644458110000|2022-02-10 01:55:10|45892.7|45872.7|45887.7|45867.7|45892.7|45872.7|45887.7|45867.7|8
1644458120000|2022-02-10 01:55:20|45887.2|45867.2|45882.7|45862.7|45887.2|45867.2|45882.7|45862.7|0
1644458130000|2022-02-10 01:55:30|45882.2|45862.2|45880.2|45860.2|45882.2|45862.2|45875.6|45855.6|1
1644458140000|2022-02-10 01:55:40|45877.7|45857.7|45872.2|45852.2|45877.7|45857.7|45872.2|45852.2|7
1644458150000|2022-02-10 01:55:50|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|45873.1|45853.1|4
1644458160000|2022-02-10 01:56:00|45870.6|45850.6|45870.6|45850.6|45873.1|45853.1|45870.2|45850.2|22
1644458170000|2022-02-10 01:56:10|45870.2|45850.2|45860.6|45840.6|45870.2|45850.2|45860.2|45840.2|4
1644458180000|2022-02-10 01:56:20|45861.1|45841.1|45863.1|45843.1|45863.1|45843.1|45861.1|45841.1|0
1644458190000|2022-02-10 01:56:30|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|6
1644458200000|2022-02-10 01:56:40|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45862.7|45842.7|3
1644458210000|2022-02-10 01:56:50|45862.2|45842.2|45857.7|45837.7|45862.2|45842.2|45855.2|45835.2|5
1644458220000|2022-02-10 01:57:00|45855.2|45835.2|45850.2|45830.2|45857.2|45837.2|45850.2|45830.2|9
1644458230000|2022-02-10 01:57:10|45848.1|45828.1|45855.2|45835.2|45857.7|45837.7|45848.1|45828.1|15
1644458240000|2022-02-10 01:57:20|45852.7|45832.7|45852.7|45832.7|45852.7|45832.7|45852.7|45832.7|3
1644458250000|2022-02-10 01:57:30|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|2
1644458260000|2022-02-10 01:57:40|45852.7|45832.7|45855.2|45835.2|45855.2|45835.2|45852.7|45832.7|6
1644458270000|2022-02-10 01:57:50|45854.7|45834.7|45855.2|45835.2|45855.2|45835.2|45852.7|45832.7|1
1644458280000|2022-02-10 01:58:00|45852.7|45832.7|45870.2|45850.2|45870.6|45850.6|45852.7|45832.7|8
1644458290000|2022-02-10 01:58:10|45867.7|45847.7|45880.6|45860.6|45880.6|45860.6|45867.7|45847.7|4
1644458300000|2022-02-10 01:58:20|45879.7|45859.7|45882.7|45862.7|45883.1|45863.1|45879.7|45859.7|0
1644458310000|2022-02-10 01:58:30|||||||||4
1644458320000|2022-02-10 01:58:40|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|0
1644458330000|2022-02-10 01:58:50|45885.2|45865.2|45890.2|45870.2|45890.2|45870.2|45885.2|45865.2|3
1644458340000|2022-02-10 01:59:00|45890.6|45870.6|45888.1|45868.1|45890.6|45870.6|45883.1|45863.1|12
1644458350000|2022-02-10 01:59:10|45886.1|45866.1|45880|45860|45886.1|45866.1|45880|45860|57
1644458360000|2022-02-10 01:59:20|45877.5|45857.5|45873.3|45853.3|45877.5|45857.5|45868.9|45848.9|30
1644458370000|2022-02-10 01:59:30|45875.8|45855.8|45874.9|45854.9|45885.3|45865.3|45874.9|45854.9|36
1644458380000|2022-02-10 01:59:40|45875.3|45855.3|45877.4|45857.4|45877.4|45857.4|45874.9|45854.9|11
1644458390000|2022-02-10 01:59:50|45876.9|45856.9|45877.4|45857.4|45877.4|45857.4|45874.9|45854.9|3
1644458400000|2022-02-10 02:00:00|45874.9|45854.9|45877.8|45857.8|45877.8|45857.8|45872.8|45852.8|12
1644458410000|2022-02-10 02:00:10|45880.3|45860.3|45891.4|45871.4|45891.4|45871.4|45880.3|45860.3|28
1644458420000|2022-02-10 02:00:20|45891.9|45871.9|45891.4|45871.4|45891.9|45871.9|45888.9|45868.9|3
1644458430000|2022-02-10 02:00:30|45891|45871|45888.9|45868.9|45891|45871|45888.5|45868.5|4
1644458440000|2022-02-10 02:00:40|45886|45866|45888.9|45868.9|45888.9|45868.9|45886|45866|7
1644458450000|2022-02-10 02:00:50|45888|45868|45883.9|45863.9|45888.5|45868.5|45883.9|45863.9|9
1644458460000|2022-02-10 02:01:00|45881|45861|45863.9|45843.9|45881|45861|45861|45841|18
1644458470000|2022-02-10 02:01:10|45863.5|45843.5|45861.4|45841.4|45863.9|45843.9|45861.4|45841.4|5
1644458480000|2022-02-10 02:01:20|45863.9|45843.9|45858.9|45838.9|45863.9|45843.9|45858.9|45838.9|1
1644458490000|2022-02-10 02:01:30|45856.4|45836.4|45858.9|45838.9|45858.9|45838.9|45856.4|45836.4|1
1644458500000|2022-02-10 02:01:40|45861.4|45841.4|45863.9|45843.9|45863.9|45843.9|45858.9|45838.9|7
1644458510000|2022-02-10 02:01:50|45866.4|45846.4|45868.9|45848.9|45868.9|45848.9|45866.4|45846.4|6
1644458520000|2022-02-10 02:02:00|45869.4|45849.4|45876|45856|45876|45856|45869.4|45849.4|12
1644458530000|2022-02-10 02:02:10|45876.4|45856.4|45878.5|45858.5|45878.5|45858.5|45876.4|45856.4|6
1644458540000|2022-02-10 02:02:20|45876|45856|45881|45861|45881|45861|45876|45856|0
1644458550000|2022-02-10 02:02:30|45878.5|45858.5|45868.9|45848.9|45878.5|45858.5|45868.9|45848.9|5
1644458560000|2022-02-10 02:02:40|45873.9|45853.9|45873.9|45853.9|45873.9|45853.9|45869.4|45849.4|4
1644458570000|2022-02-10 02:02:50|45874.4|45854.4|45888.9|45868.9|45888.9|45868.9|45874.4|45854.4|6
1644458580000|2022-02-10 02:03:00|45889.4|45869.4|45898.9|45878.9|45898.9|45878.9|45888.9|45868.9|16
1644458590000|2022-02-10 02:03:10|45901|45881|45903.5|45883.5|45903.5|45883.5|45898.9|45878.9|59
1644458600000|2022-02-10 02:03:20|45901|45881|45898.5|45878.5|45901.4|45881.4|45898.5|45878.5|8
1644458610000|2022-02-10 02:03:30|45898.4|45878.4|45903.9|45883.9|45903.9|45883.9|45898.4|45878.4|23
1644458620000|2022-02-10 02:03:40|45903.4|45883.4|45898.9|45878.9|45903.9|45883.9|45898.9|45878.9|16
1644458630000|2022-02-10 02:03:50|45896.4|45876.4|45888.9|45868.9|45896.4|45876.4|45888.9|45868.9|11
1644458640000|2022-02-10 02:04:00|45891.4|45871.4|45898.9|45878.9|45901.4|45881.4|45888.9|45868.9|18
1644458650000|2022-02-10 02:04:10|45899.9|45879.9|45888.9|45868.9|45903.9|45883.9|45884.4|45864.4|12
1644458660000|2022-02-10 02:04:20|45889.9|45869.9|45903.9|45883.9|45903.9|45883.9|45889.9|45869.9|18
1644458670000|2022-02-10 02:04:30|45903.4|45883.4|45894.4|45874.4|45903.9|45883.9|45894.4|45874.4|12
1644458680000|2022-02-10 02:04:40|45898.4|45878.4|45901.4|45881.4|45901.4|45881.4|45893.9|45873.9|13
1644458690000|2022-02-10 02:04:50|45898.9|45878.9|45894.4|45874.4|45898.9|45878.9|45893.9|45873.9|15
1644458700000|2022-02-10 02:05:00|45893.9|45873.9|45893.9|45873.9|45893.9|45873.9|45891.4|45871.4|16
1644458710000|2022-02-10 02:05:10|45894.4|45874.4|45894.4|45874.4|45896.9|45876.9|45894.4|45874.4|6
1644458720000|2022-02-10 02:05:20|45896.9|45876.9|45893.9|45873.9|45896.9|45876.9|45893.9|45873.9|16
1644458730000|2022-02-10 02:05:30|45891.9|45871.9|45893.9|45873.9|45893.9|45873.9|45891.4|45871.4|6
1644458740000|2022-02-10 02:05:40|45891.4|45871.4|45883.4|45863.4|45891.4|45871.4|45878.9|45858.9|11
1644458750000|2022-02-10 02:05:50|45881.4|45861.4|45876.4|45856.4|45881.4|45861.4|45876.4|45856.4|2
1644458760000|2022-02-10 02:06:00|45873.9|45853.9|45868.9|45848.9|45873.9|45853.9|45868.9|45848.9|2
1644458770000|2022-02-10 02:06:10|45871.4|45851.4|45868.9|45848.9|45873.9|45853.9|45868.9|45848.9|10
1644458780000|2022-02-10 02:06:20|45871.4|45851.4|45873.9|45853.9|45873.9|45853.9|45871.4|45851.4|5
1644458790000|2022-02-10 02:06:30|45874.4|45854.4|45873.9|45853.9|45876.9|45856.9|45873.9|45853.9|18
1644458800000|2022-02-10 02:06:40|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|45873|45853|6
1644458810000|2022-02-10 02:06:50|||||||||1
1644458820000|2022-02-10 02:07:00|45870.9|45850.9|45873.9|45853.9|45875.9|45855.9|45870.9|45850.9|12
1644458830000|2022-02-10 02:07:10|45878.4|45858.4|45875.9|45855.9|45878.4|45858.4|45873.4|45853.4|2
1644458840000|2022-02-10 02:07:20|45878.9|45858.9|45878.9|45858.9|45878.9|45858.9|45878.9|45858.9|2
1644458850000|2022-02-10 02:07:30|45881.4|45861.4|45896.4|45876.4|45896.9|45876.9|45878.9|45858.9|8
1644458860000|2022-02-10 02:07:40|45896.9|45876.9|45899.4|45879.4|45901.9|45881.9|45896.9|45876.9|8
1644458870000|2022-02-10 02:07:50|45901.9|45881.9|45898.9|45878.9|45901.9|45881.9|45898.9|45878.9|2
1644458880000|2022-02-10 02:08:00|45896.9|45876.9|45888.9|45868.9|45896.9|45876.9|45888.9|45868.9|9
1644458890000|2022-02-10 02:08:10|45888|45868|45878.9|45858.9|45888|45868|45878.9|45858.9|2
1644458900000|2022-02-10 02:08:20|45876.4|45856.4|45874.4|45854.4|45876.4|45856.4|45871.4|45851.4|6
1644458910000|2022-02-10 02:08:30|45876.4|45856.4|45881.4|45861.4|45881.4|45861.4|45876.4|45856.4|7
1644458920000|2022-02-10 02:08:40|45883.9|45863.9|45888.4|45868.4|45888.4|45868.4|45883.9|45863.9|4
1644458930000|2022-02-10 02:08:50|45888|45868|45885.9|45865.9|45888.4|45868.4|45885.9|45865.9|2
1644458940000|2022-02-10 02:09:00|45883.9|45863.9|45873.9|45853.9|45883.9|45863.9|45873.9|45853.9|4
1644458950000|2022-02-10 02:09:10|45873|45853|45868.4|45848.4|45873|45853|45868|45848|2
1644458960000|2022-02-10 02:09:20|45868|45848|45868.4|45848.4|45868.4|45848.4|45868|45848|0
1644458970000|2022-02-10 02:09:30|45868|45848|45860.5|45840.5|45868|45848|45860.5|45840.5|6
1644458980000|2022-02-10 02:09:40|45861.4|45841.4|45860.9|45840.9|45863.4|45843.4|45860.9|45840.9|4
1644458990000|2022-02-10 02:09:50|45858.9|45838.9|45854.4|45834.4|45858.9|45838.9|45854.4|45834.4|4
1644459000000|2022-02-10 02:10:00|45853.9|45833.9|45863.4|45843.4|45863.4|45843.4|45853.4|45833.4|17
1644459010000|2022-02-10 02:10:10|45863.9|45843.9|45871.4|45851.4|45873.4|45853.4|45863.4|45843.4|2
1644459020000|2022-02-10 02:10:20|45873.4|45853.4|45875|45855|45875|45855|45870.9|45850.9|9
1644459030000|2022-02-10 02:10:30|45877.5|45857.5|45877|45857|45879.5|45859.5|45874.5|45854.5|1
1644459040000|2022-02-10 02:10:40|45879.1|45859.1|45876.6|45856.6|45881.1|45861.1|45876.6|45856.6|13
1644459050000|2022-02-10 02:10:50|45876.1|45856.1|45877|45857|45877|45857|45876.1|45856.1|7
1644459060000|2022-02-10 02:11:00|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|4
1644459070000|2022-02-10 02:11:10|45880|45860|45887|45867|45887|45867|45880|45860|2
1644459080000|2022-02-10 02:11:20|45886.6|45866.6|45889.5|45869.5|45889.5|45869.5|45884.5|45864.5|1
1644459090000|2022-02-10 02:11:30|45887|45867|45892|45872|45892|45872|45887|45867|1
1644459100000|2022-02-10 02:11:40|45896.1|45876.1|45900.6|45880.6|45900.6|45880.6|45896.1|45876.1|10
1644459110000|2022-02-10 02:11:50|45898.1|45878.1|45903.1|45883.1|45903.1|45883.1|45898.1|45878.1|6
1644459120000|2022-02-10 02:12:00|45898.6|45878.6|45882|45862|45898.6|45878.6|45882|45862|13
1644459130000|2022-02-10 02:12:10|45881.6|45861.6|45881.6|45861.6|45882|45862|45881.6|45861.6|4
1644459140000|2022-02-10 02:12:20|45882|45862|45892|45872|45892|45872|45882|45862|11
1644459150000|2022-02-10 02:12:30|45892.5|45872.5|45894.5|45874.5|45897.5|45877.5|45892.5|45872.5|6
1644459160000|2022-02-10 02:12:40|45892|45872|45894.5|45874.5|45894.5|45874.5|45892|45872|1
1644459170000|2022-02-10 02:12:50|45897|45877|45893|45873|45897|45877|45893|45873|3
1644459180000|2022-02-10 02:13:00|45890|45870|45890.5|45870.5|45890.5|45870.5|45890|45870|4
1644459190000|2022-02-10 02:13:10|45892.5|45872.5|45890|45870|45893|45873|45890|45870|1
1644459200000|2022-02-10 02:13:20|45887.5|45867.5|45888.4|45868.4|45888.4|45868.4|45887.5|45867.5|3
1644459210000|2022-02-10 02:13:30|45888|45868|45893|45873|45893|45873|45888|45868|1
1644459220000|2022-02-10 02:13:40|45895|45875|45893|45873|45895|45875|45893|45873|2
1644459230000|2022-02-10 02:13:50|45893.4|45873.4|45893|45873|45898|45878|45893|45873|9
1644459240000|2022-02-10 02:14:00|45892.5|45872.5|45892.5|45872.5|45893|45873|45890|45870|3
1644459250000|2022-02-10 02:14:10|45893|45873|45893|45873|45893|45873|45892.5|45872.5|0
1644459260000|2022-02-10 02:14:20|45893.4|45873.4|45893.4|45873.4|45895.5|45875.5|45893|45873|2
1644459270000|2022-02-10 02:14:30|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|45893.4|45873.4|0
1644459280000|2022-02-10 02:14:40|45893.4|45873.4|45880.5|45860.5|45893.4|45873.4|45880|45860|6
1644459290000|2022-02-10 02:14:50|45880|45860|45877.5|45857.5|45880.5|45860.5|45875.5|45855.5|26
1644459300000|2022-02-10 02:15:00|45875.5|45855.5|45880|45860|45880|45860|45875.5|45855.5|1
1644459310000|2022-02-10 02:15:10|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|0
1644459320000|2022-02-10 02:15:20|45878|45858|45880|45860|45880|45860|45878|45858|1
1644459330000|2022-02-10 02:15:30|45880.5|45860.5|45883.4|45863.4|45883.4|45863.4|45880|45860|6
1644459340000|2022-02-10 02:15:40|45883.9|45863.9|45885.5|45865.5|45885.5|45865.5|45883.9|45863.9|2
1644459350000|2022-02-10 02:15:50|45887.5|45867.5|45887.5|45867.5|45887.5|45867.5|45885.5|45865.5|0
1644459360000|2022-02-10 02:16:00|45885.5|45865.5|45885.5|45865.5|45885.5|45865.5|45885.5|45865.5|0
1644459380000|2022-02-10 02:16:20|45883|45863|45883|45863|45883|45863|45883|45863|2
1644459390000|2022-02-10 02:16:30|45880.9|45860.9|45883|45863|45883|45863|45880.9|45860.9|4
1644459400000|2022-02-10 02:16:40|45885|45865|45883|45863|45885|45865|45883|45863|2
1644459420000|2022-02-10 02:17:00|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|1
1644459430000|2022-02-10 02:17:10|||||||||1
1644459450000|2022-02-10 02:17:30|45878|45858|45878|45858|45878|45858|45878|45858|2
1644459460000|2022-02-10 02:17:40|||||||||1
1644459470000|2022-02-10 02:17:50|||||||||1
1644459480000|2022-02-10 02:18:00|45878.4|45858.4|45880.5|45860.5|45880.5|45860.5|45878|45858|1
1644459490000|2022-02-10 02:18:10|45878|45858|45880.5|45860.5|45880.5|45860.5|45878|45858|2
1644459500000|2022-02-10 02:18:20|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|45882.5|45862.5|0
1644459510000|2022-02-10 02:18:30|45883|45863|45883|45863|45883|45863|45883|45863|3
1644459530000|2022-02-10 02:18:50|45883.9|45863.9|45890|45870|45890|45870|45883.9|45863.9|6
1644459540000|2022-02-10 02:19:00|45888|45868|45888|45868|45888|45868|45888|45868|0
1644459550000|2022-02-10 02:19:10|45892|45872|45890.5|45870.5|45893|45873|45890.5|45870.5|3
1644459560000|2022-02-10 02:19:20|45888|45868|45888|45868|45888|45868|45888|45868|2
1644459570000|2022-02-10 02:19:30|45887.5|45867.5|45883|45863|45887.5|45867.5|45880.5|45860.5|2
1644459580000|2022-02-10 02:19:40|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|0
1644459590000|2022-02-10 02:19:50|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45878|45858|0
1644459600000|2022-02-10 02:20:00|45878|45858|45878|45858|45878|45858|45878|45858|1
1644459620000|2022-02-10 02:20:20|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|45877.5|45857.5|3
1644459630000|2022-02-10 02:20:30|45875|45855|45875|45855|45875|45855|45875|45855|2
1644459640000|2022-02-10 02:20:40|45872.5|45852.5|45870.5|45850.5|45872.5|45852.5|45870.5|45850.5|1
1644459650000|2022-02-10 02:20:50|45868|45848|45868|45848|45868|45848|45868|45848|4
1644459660000|2022-02-10 02:21:00|||||||||1
1644459670000|2022-02-10 02:21:10|45870|45850|45873|45853|45873|45853|45870|45850|4
1644459680000|2022-02-10 02:21:20|45873.4|45853.4|45875.5|45855.5|45875.5|45855.5|45873.4|45853.4|1
1644459690000|2022-02-10 02:21:30|45873|45853|45873|45853|45873|45853|45873|45853|4
1644459700000|2022-02-10 02:21:40|||||||||1
1644459720000|2022-02-10 02:22:00|45872|45852|45874.1|45854.1|45874.1|45854.1|45872|45852|5
1644459730000|2022-02-10 02:22:10|45872|45852|45874.1|45854.1|45874.1|45854.1|45872|45852|4
1644459740000|2022-02-10 02:22:20|45872|45852|45872|45852|45872|45852|45872|45852|7
1644459750000|2022-02-10 02:22:30|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|4
1644459760000|2022-02-10 02:22:40|45874.2|45854.2|45872.8|45852.8|45874.2|45854.2|45872.8|45852.8|3
1644459770000|2022-02-10 02:22:50|45868.7|45848.7|45873.3|45853.3|45873.3|45853.3|45868.7|45848.7|2
1644459780000|2022-02-10 02:23:00|||||||||2
1644459790000|2022-02-10 02:23:10|45873.7|45853.7|45878.7|45858.7|45878.7|45858.7|45873.7|45853.7|2
1644459800000|2022-02-10 02:23:20|45876.7|45856.7|45878.3|45858.3|45880.3|45860.3|45876.7|45856.7|1
1644459810000|2022-02-10 02:23:30|45876.2|45856.2|45878.7|45858.7|45878.7|45858.7|45876.2|45856.2|8
1644459820000|2022-02-10 02:23:40|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|0
1644459840000|2022-02-10 02:24:00|45883.3|45863.3|45885.8|45865.8|45885.8|45865.8|45883.3|45863.3|1
1644459850000|2022-02-10 02:24:10|45888.3|45868.3|45885.3|45865.3|45888.3|45868.3|45885.3|45865.3|0
1644459860000|2022-02-10 02:24:20|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|2
1644459870000|2022-02-10 02:24:30|45881.2|45861.2|45881.2|45861.2|45881.2|45861.2|45881.2|45861.2|1
1644459880000|2022-02-10 02:24:40|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|0
1644459890000|2022-02-10 02:24:50|45881.2|45861.2|45881.2|45861.2|45881.2|45861.2|45881.2|45861.2|2
1644459900000|2022-02-10 02:25:00|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|0
1644459910000|2022-02-10 02:25:10|45883.7|45863.7|45883.7|45863.7|45883.7|45863.7|45883.7|45863.7|5
1644459950000|2022-02-10 02:25:50|45884.2|45864.2|45886.2|45866.2|45886.2|45866.2|45884.2|45864.2|0
1644459960000|2022-02-10 02:26:00|45884.2|45864.2|45884.2|45864.2|45884.2|45864.2|45883.7|45863.7|5
1644459970000|2022-02-10 02:26:10|45886.2|45866.2|45883.3|45863.3|45886.2|45866.2|45883.3|45863.3|1
1644459990000|2022-02-10 02:26:30|||||||||1
1644460000000|2022-02-10 02:26:40|45882.8|45862.8|45878.3|45858.3|45882.8|45862.8|45878.3|45858.3|0
1644460010000|2022-02-10 02:26:50|45878.7|45858.7|45880.8|45860.8|45882.8|45862.8|45878.7|45858.7|4
1644460020000|2022-02-10 02:27:00|45883.3|45863.3|45880.8|45860.8|45883.3|45863.3|45880.8|45860.8|1
1644460030000|2022-02-10 02:27:10|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|45883.3|45863.3|0
1644460050000|2022-02-10 02:27:30|||||||||5
1644460060000|2022-02-10 02:27:40|45883.7|45863.7|45885.8|45865.8|45887.8|45867.8|45883.7|45863.7|0
1644460080000|2022-02-10 02:28:00|45886.2|45866.2|45888.3|45868.3|45888.3|45868.3|45886.2|45866.2|0
1644460120000|2022-02-10 02:28:40|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|2
1644460130000|2022-02-10 02:28:50|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|4
1644460140000|2022-02-10 02:29:00|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|45890.8|45870.8|1
1644460150000|2022-02-10 02:29:10|45891.2|45871.2|45891.2|45871.2|45893.3|45873.3|45891.2|45871.2|0
1644460160000|2022-02-10 02:29:20|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|45893.3|45873.3|0
1644460170000|2022-02-10 02:29:30|||||||||2
1644460180000|2022-02-10 02:29:40|45895.3|45875.3|45895.8|45875.8|45895.8|45875.8|45895.3|45875.3|2
1644460190000|2022-02-10 02:29:50|45896.2|45876.2|45898.3|45878.3|45898.3|45878.3|45896.2|45876.2|1
1644460200000|2022-02-10 02:30:00|45897.8|45877.8|45903.3|45883.3|45903.3|45883.3|45895.8|45875.8|8
1644460210000|2022-02-10 02:30:10|45904.2|45884.2|45906.2|45886.2|45911.2|45891.2|45904.2|45884.2|11
1644460220000|2022-02-10 02:30:20|45905.8|45885.8|45895.8|45875.8|45905.8|45885.8|45895.8|45875.8|6
1644460230000|2022-02-10 02:30:30|45895.3|45875.3|45898.3|45878.3|45898.3|45878.3|45895.3|45875.3|1
1644460240000|2022-02-10 02:30:40|45895.8|45875.8|45898.7|45878.7|45898.7|45878.7|45895.8|45875.8|3
1644460250000|2022-02-10 02:30:50|45900.8|45880.8|45906.2|45886.2|45906.2|45886.2|45900.8|45880.8|7
1644460260000|2022-02-10 02:31:00|45906.7|45886.7|45906.7|45886.7|45909.2|45889.2|45906.7|45886.7|8
1644460270000|2022-02-10 02:31:10|45906.2|45886.2|45909.2|45889.2|45909.2|45889.2|45906.2|45886.2|1
1644460280000|2022-02-10 02:31:20|||||||||3
1644460290000|2022-02-10 02:31:30|45911.2|45891.2|45913.3|45893.3|45913.7|45893.7|45911.2|45891.2|7
1644460300000|2022-02-10 02:31:40|45915.8|45895.8|45919.2|45899.2|45919.2|45899.2|45913.3|45893.3|10
1644460310000|2022-02-10 02:31:50|||||||||2
1644460320000|2022-02-10 02:32:00|45918.3|45898.3|45921.2|45901.2|45921.2|45901.2|45916.2|45896.2|8
1644460330000|2022-02-10 02:32:10|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|45923.3|45903.3|8
1644460340000|2022-02-10 02:32:20|45922.8|45902.8|45919.2|45899.2|45922.8|45902.8|45916.2|45896.2|9
1644460350000|2022-02-10 02:32:30|45917.2|45897.2|45914.2|45894.2|45917.2|45897.2|45914.2|45894.2|6
1644460360000|2022-02-10 02:32:40|45913.7|45893.7|45913.7|45893.7|45913.7|45893.7|45913.7|45893.7|0
1644460370000|2022-02-10 02:32:50|45910.3|45890.3|45906.2|45886.2|45910.8|45890.8|45906.2|45886.2|3
1644460380000|2022-02-10 02:33:00|45904.2|45884.2|45899.2|45879.2|45904.2|45884.2|45899.2|45879.2|9
1644460390000|2022-02-10 02:33:10|45896.7|45876.7|45899.2|45879.2|45899.2|45879.2|45896.7|45876.7|8
1644460400000|2022-02-10 02:33:20|45897.2|45877.2|45899.2|45879.2|45899.2|45879.2|45897.2|45877.2|0
1644460410000|2022-02-10 02:33:30|45899.7|45879.7|45899.7|45879.7|45899.7|45879.7|45899.7|45879.7|1
1644460420000|2022-02-10 02:33:40|45899.2|45879.2|45899.7|45879.7|45899.7|45879.7|45899.2|45879.2|3
1644460430000|2022-02-10 02:33:50|45901.7|45881.7|45909.2|45889.2|45909.2|45889.2|45901.7|45881.7|10
1644460440000|2022-02-10 02:34:00|45911.7|45891.7|45911.7|45891.7|45911.7|45891.7|45909.2|45889.2|3
1644460450000|2022-02-10 02:34:10|45911.2|45891.2|45911.7|45891.7|45911.7|45891.7|45909.2|45889.2|0
1644460470000|2022-02-10 02:34:30|45914.2|45894.2|45914.2|45894.2|45914.2|45894.2|45911.7|45891.7|5
1644460480000|2022-02-10 02:34:40|45917.2|45897.2|45916.7|45896.7|45919.2|45899.2|45914.7|45894.7|29
1644460490000|2022-02-10 02:34:50|45916.2|45896.2|45914.2|45894.2|45916.2|45896.2|45914.2|45894.2|16
1644460510000|2022-02-10 02:35:10|45914.7|45894.7|45919.2|45899.2|45919.2|45899.2|45914.7|45894.7|6
1644460520000|2022-02-10 02:35:20|45919.7|45899.7|45948.1|45928.1|45948.1|45928.1|45919.7|45899.7|32
1644460530000|2022-02-10 02:35:30|45948.6|45928.6|45960.1|45940.1|45960.1|45940.1|45948.1|45928.1|12
1644460540000|2022-02-10 02:35:40|45958.1|45938.1|45949|45929|45958.6|45938.6|45949|45929|25
1644460550000|2022-02-10 02:35:50|45949.5|45929.5|45951.5|45931.5|45954.5|45934.5|45949.5|45929.5|14
1644460560000|2022-02-10 02:36:00|45949|45929|45946.5|45926.5|45952|45932|45946.5|45926.5|11
1644460570000|2022-02-10 02:36:10|45947|45927|45942|45922|45947|45927|45942|45922|9
1644460580000|2022-02-10 02:36:20|45939.5|45919.5|45952.5|45932.5|45952.5|45932.5|45939.5|45919.5|30
1644460590000|2022-02-10 02:36:30|45957|45937|45952.5|45932.5|45957|45937|45952.5|45932.5|10
1644460600000|2022-02-10 02:36:40|45952|45932|45955|45935|45955|45935|45952|45932|17
1644460610000|2022-02-10 02:36:50|45952.9|45932.9|45957|45937|45957|45937|45952.5|45932.5|3
1644460620000|2022-02-10 02:37:00|45955|45935|45959.5|45939.5|45959.5|45939.5|45952|45932|5
1644460630000|2022-02-10 02:37:10|45957|45937|45952.5|45932.5|45959.5|45939.5|45952.5|45932.5|1
1644460640000|2022-02-10 02:37:20|45950.4|45930.4|45944.5|45924.5|45950.4|45930.4|45944.5|45924.5|2
1644460650000|2022-02-10 02:37:30|45947|45927|45947|45927|45947.5|45927.5|45944.5|45924.5|2
1644460660000|2022-02-10 02:37:40|45947.5|45927.5|45959.5|45939.5|45964|45944|45947|45927|13
1644460670000|2022-02-10 02:37:50|45969|45949|45962|45942|45969|45949|45962|45942|10
1644460680000|2022-02-10 02:38:00|45961.5|45941.5|45955.6|45935.6|45961.5|45941.5|45955.6|45935.6|16
1644460690000|2022-02-10 02:38:10|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|45956.1|45936.1|1
1644460700000|2022-02-10 02:38:20|45954.5|45934.5|45962|45942|45962|45942|45954.5|45934.5|18
1644460710000|2022-02-10 02:38:30|45959.5|45939.5|45959.5|45939.5|45962.5|45942.5|45959.5|45939.5|9
1644460720000|2022-02-10 02:38:40|45960|45940|45966.5|45946.5|45966.5|45946.5|45960|45940|9
1644460730000|2022-02-10 02:38:50|45967|45947|45982|45962|45982.5|45962.5|45965|45945|8
1644460740000|2022-02-10 02:39:00|45985|45965|45987|45967|45987|45967|45985|45965|30
1644460750000|2022-02-10 02:39:10|45985|45965|45987.5|45967.5|45987.5|45967.5|45982.5|45962.5|9
1644460760000|2022-02-10 02:39:20|45987|45967|45986.5|45966.5|45990|45970|45986.5|45966.5|7
1644460770000|2022-02-10 02:39:30|45987|45967|45987|45967|45987|45967|45982|45962|6
1644460780000|2022-02-10 02:39:40|45987.5|45967.5|45987|45967|45987.5|45967.5|45987|45967|11
1644460790000|2022-02-10 02:39:50|45982.9|45962.9|45984.5|45964.5|45987|45967|45982.9|45962.9|12
1644460800000|2022-02-10 02:40:00|45987|45967|45995|45975|45995|45975|45987|45967|8
1644460810000|2022-02-10 02:40:10|45999.5|45979.5|46005|45985|46007.5|45987.5|45999.5|45979.5|14
1644460820000|2022-02-10 02:40:20|46007|45987|46017.5|45997.5|46017.5|45997.5|46007|45987|11
1644460830000|2022-02-10 02:40:30|46020|46000|46017|45997|46020|46000|46017|45997|15
1644460840000|2022-02-10 02:40:40|46017.5|45997.5|46017|45997|46017.5|45997.5|46014.5|45994.5|11
1644460850000|2022-02-10 02:40:50|46019.5|45999.5|46017.5|45997.5|46019.5|45999.5|46017|45997|12
1644460860000|2022-02-10 02:41:00|46020|46000|46012|45992|46020|46000|46012|45992|11
1644460870000|2022-02-10 02:41:10|46007.5|45987.5|46009.5|45989.5|46009.5|45989.5|46004.5|45984.5|14
1644460880000|2022-02-10 02:41:20|46012|45992|46017|45997|46017|45997|46012|45992|6
1644460890000|2022-02-10 02:41:30|46017.5|45997.5|46017.9|45997.9|46017.9|45997.9|46017.5|45997.5|1
1644460900000|2022-02-10 02:41:40|46020|46000|46027|46007|46027|46007|46020|46000|3
1644460910000|2022-02-10 02:41:50|46030.4|46010.4|46037|46017|46037|46017|46030.4|46010.4|9
1644460920000|2022-02-10 02:42:00|46036.5|46016.5|46057|46037|46057|46037|46036.5|46016.5|26
1644460930000|2022-02-10 02:42:10|46057.5|46037.5|46057.5|46037.5|46062|46042|46057|46037|16
1644460940000|2022-02-10 02:42:20|46057|46037|46052|46032|46057|46037|46052|46032|8
1644460950000|2022-02-10 02:42:30|46052.5|46032.5|46062|46042|46062|46042|46052.5|46032.5|7
1644460960000|2022-02-10 02:42:40|46057|46037|46059.5|46039.5|46062|46042|46054.5|46034.5|13
1644460970000|2022-02-10 02:42:50|46057|46037|46084.5|46064.5|46084.5|46064.5|46057|46037|20
1644460980000|2022-02-10 02:43:00|46087.5|46067.5|46087|46067|46097.5|46077.5|46087|46067|19
1644460990000|2022-02-10 02:43:10|46086.5|46066.5|46087|46067|46087|46067|46082|46062|15
1644461000000|2022-02-10 02:43:20|46087.5|46067.5|46095|46075|46095|46075|46087.5|46067.5|7
1644461010000|2022-02-10 02:43:30|46097|46077|46074|46054|46097|46077|46074|46054|22
1644461020000|2022-02-10 02:43:40|46077.5|46057.5|46074|46054|46080|46060|46074|46054|8
1644461030000|2022-02-10 02:43:50|46077.5|46057.5|46087|46067|46087|46067|46077.5|46057.5|5
1644461040000|2022-02-10 02:44:00|46085|46065|46095|46075|46095|46075|46082.5|46062.5|11
1644461050000|2022-02-10 02:44:10|46097|46077|46092|46072|46097|46077|46092|46072|8
1644461060000|2022-02-10 02:44:20|46091.5|46071.5|46077.5|46057.5|46092|46072|46077.5|46057.5|4
1644461070000|2022-02-10 02:44:30|46079.5|46059.5|46072|46052|46079.5|46059.5|46072|46052|6
1644461080000|2022-02-10 02:44:40|46069.5|46049.5|46067|46047|46069.5|46049.5|46064.5|46044.5|13
1644461090000|2022-02-10 02:44:50|46066.5|46046.5|46067|46047|46067|46047|46062|46042|6
1644461100000|2022-02-10 02:45:00|46069.5|46049.5|46092|46072|46092|46072|46069.5|46049.5|14
1644461110000|2022-02-10 02:45:10|46091.5|46071.5|46092|46072|46092|46072|46085|46065|7
1644461120000|2022-02-10 02:45:20|46087|46067|46087|46067|46092|46072|46087|46067|8
1644461130000|2022-02-10 02:45:30|46092|46072|46092|46072|46092|46072|46087|46067|5
1644461140000|2022-02-10 02:45:40|46094|46074|46092|46072|46094.5|46074.5|46092|46072|3
1644461150000|2022-02-10 02:45:50|46094.5|46074.5|46092|46072|46097|46077|46092|46072|4
1644461160000|2022-02-10 02:46:00|46090|46070|46094.5|46074.5|46094.5|46074.5|46089.5|46069.5|5
1644461170000|2022-02-10 02:46:10|46097.5|46077.5|46097|46077|46097.5|46077.5|46097|46077|5
1644461180000|2022-02-10 02:46:20|46100|46080|46107.5|46087.5|46107.5|46087.5|46100|46080|11
1644461190000|2022-02-10 02:46:30|46109.5|46089.5|46127|46107|46127|46107|46109.5|46089.5|38
1644461200000|2022-02-10 02:46:40|46124.5|46104.5|46122.5|46102.5|46124.5|46104.5|46117.5|46097.5|7
1644461210000|2022-02-10 02:46:50|46122.9|46102.9|46114.5|46094.5|46125|46105|46114.5|46094.5|13
1644461220000|2022-02-10 02:47:00|46117|46097|46115|46095|46117|46097|46112|46092|8
1644461230000|2022-02-10 02:47:10|46117.5|46097.5|46117|46097|46119.5|46099.5|46117|46097|8
1644461240000|2022-02-10 02:47:20|46116.1|46096.1|46109.5|46089.5|46116.1|46096.1|46109.5|46089.5|8
1644461250000|2022-02-10 02:47:30|46109|46089|46097.5|46077.5|46109|46089|46097|46077|5
1644461260000|2022-02-10 02:47:40|46097|46077|46102|46082|46102|46082|46097|46077|6
1644461270000|2022-02-10 02:47:50|46100|46080|46117|46097|46117|46097|46100|46080|7
1644461280000|2022-02-10 02:48:00|46119.5|46099.5|46114.5|46094.5|46119.5|46099.5|46114.5|46094.5|8
1644461290000|2022-02-10 02:48:10|46114|46094|46108.6|46088.6|46114.5|46094.5|46108.6|46088.6|0
1644461300000|2022-02-10 02:48:20|46102|46082|46099|46079|46102|46082|46099|46079|2
1644461310000|2022-02-10 02:48:30|46097|46077|46097.5|46077.5|46097.5|46077.5|46094.5|46074.5|5
1644461320000|2022-02-10 02:48:40|46099.5|46079.5|46099.5|46079.5|46101.5|46081.5|46099.5|46079.5|3
1644461330000|2022-02-10 02:48:50|46099|46079|46094|46074|46099|46079|46094|46074|9
1644461340000|2022-02-10 02:49:00|46093.6|46073.6|46087|46067|46094|46074|46085|46065|4
1644461350000|2022-02-10 02:49:10|46082|46062|46075|46055|46082|46062|46075|46055|17
1644461360000|2022-02-10 02:49:20|46077|46057|46067|46047|46077|46057|46064|46044|10
1644461370000|2022-02-10 02:49:30|46066.5|46046.5|46051.5|46031.5|46066.5|46046.5|46051.5|46031.5|12
1644461380000|2022-02-10 02:49:40|46049|46029|46044.5|46024.5|46049|46029|46044|46024|6
1644461390000|2022-02-10 02:49:50|46044|46024|46026.5|46006.5|46044|46024|46026.5|46006.5|13
1644461400000|2022-02-10 02:50:00|46027|46007|46045|46025|46045|46025|46027|46007|14
1644461410000|2022-02-10 02:50:10|46047.5|46027.5|46047.5|46027.5|46047.5|46027.5|46045|46025|4
1644461420000|2022-02-10 02:50:20|46049.5|46029.5|46057|46037|46057|46037|46049.5|46029.5|21
1644461430000|2022-02-10 02:50:30|46054.5|46034.5|46047|46027|46054.5|46034.5|46046.5|46026.5|7
1644461450000|2022-02-10 02:50:50|46047.5|46027.5|46049.5|46029.5|46049.5|46029.5|46047.5|46027.5|1
1644461460000|2022-02-10 02:51:00|46050|46030|46052|46032|46052|46032|46049.5|46029.5|1
1644461470000|2022-02-10 02:51:10|46049.5|46029.5|46039|46019|46049.5|46029.5|46039|46019|5
1644461480000|2022-02-10 02:51:20|46037|46017|46037|46017|46042|46022|46034.5|46014.5|11
1644461490000|2022-02-10 02:51:30|46039.5|46019.5|46039|46019|46039.5|46019.5|46037|46017|1
1644461500000|2022-02-10 02:51:40|46034.5|46014.5|46037|46017|46037|46017|46034.5|46014.5|7
1644461510000|2022-02-10 02:51:50|46039.5|46019.5|46042|46022|46042|46022|46037|46017|5
1644461520000|2022-02-10 02:52:00|46042.5|46022.5|46042|46022|46045|46025|46042|46022|3
1644461530000|2022-02-10 02:52:10|46041.5|46021.5|46037|46017|46041.5|46021.5|46034.5|46014.5|6
1644461540000|2022-02-10 02:52:20|46034.5|46014.5|46039.5|46019.5|46042|46022|46034.5|46014.5|1
1644461550000|2022-02-10 02:52:30|46042|46022|46042|46022|46045|46025|46039.5|46019.5|2
1644461560000|2022-02-10 02:52:40|46042.5|46022.5|46042.5|46022.5|46042.5|46022.5|46042.5|46022.5|3
1644461570000|2022-02-10 02:52:50|46042|46022|46042|46022|46042|46022|46042|46022|0
1644461580000|2022-02-10 02:53:00|46044|46024|46047|46027|46047|46027|46041.5|46021.5|1
1644461590000|2022-02-10 02:53:10|46052|46032|46047|46027|46052|46032|46045|46025|7
1644461600000|2022-02-10 02:53:20|46044.5|46024.5|46042|46022|46044.5|46024.5|46042|46022|5
1644461610000|2022-02-10 02:53:30|46044.5|46024.5|46047|46027|46047|46027|46044.5|46024.5|3
1644461620000|2022-02-10 02:53:40|46046.5|46026.5|46047|46027|46047|46027|46046.5|46026.5|0
1644461630000|2022-02-10 02:53:50|46049|46029|46049.5|46029.5|46049.5|46029.5|46049|46029|2
1644461640000|2022-02-10 02:54:00|46047|46027|46044.5|46024.5|46047|46027|46044.5|46024.5|4
1644461650000|2022-02-10 02:54:10|46046.5|46026.5|46041.1|46021.1|46046.5|46026.5|46041.1|46021.1|8
1644461660000|2022-02-10 02:54:20|46039|46019|46034.5|46014.5|46039|46019|46032|46012|9
1644461670000|2022-02-10 02:54:30|46036.5|46016.5|46035|46015|46037.5|46017.5|46035|46015|1
1644461680000|2022-02-10 02:54:40|46037.5|46017.5|46039.5|46019.5|46040|46020|46037.5|46017.5|2
1644461690000|2022-02-10 02:54:50|46040|46020|46034|46014|46040|46020|46031.5|46011.5|14
1644461700000|2022-02-10 02:55:00|46032.5|46012.5|46036.1|46016.1|46037|46017|46032|46012|3
1644461710000|2022-02-10 02:55:10|46032|46012|46022.5|46002.5|46032|46012|46020|46000|10
1644461720000|2022-02-10 02:55:20|46022|46002|46019.5|45999.5|46022|46002|46019.5|45999.5|2
1644461730000|2022-02-10 02:55:30|46021.5|46001.5|46012|45992|46021.5|46001.5|46012|45992|16
1644461740000|2022-02-10 02:55:40|46009.5|45989.5|46014.5|45994.5|46015|45995|46007|45987|11
1644461750000|2022-02-10 02:55:50|46012.5|45992.5|46007|45987|46015|45995|46007|45987|1
1644461760000|2022-02-10 02:56:00|46006.5|45986.5|46020|46000|46020|46000|46006.5|45986.5|13
1644461770000|2022-02-10 02:56:10|46019.5|45999.5|46019.5|45999.5|46019.5|45999.5|46017|45997|1
1644461780000|2022-02-10 02:56:20|46017|45997|46017.5|45997.5|46019.5|45999.5|46017|45997|0
1644461790000|2022-02-10 02:56:30|46019.5|45999.5|46022|46002|46022|46002|46019.5|45999.5|1
1644461800000|2022-02-10 02:56:40|46017|45997|46016.5|45996.5|46017|45997|46016.5|45996.5|3
1644461810000|2022-02-10 02:56:50|46016.1|45996.1|46007|45987|46016.1|45996.1|46007|45987|1
1644461820000|2022-02-10 02:57:00|46006.5|45986.5|46010|45990|46010|45990|46006.5|45986.5|5
1644461830000|2022-02-10 02:57:10|46012.5|45992.5|46017|45997|46019.5|45999.5|46012.5|45992.5|3
1644461840000|2022-02-10 02:57:20|46020|46000|46017|45997|46022|46002|46017|45997|12
1644461850000|2022-02-10 02:57:30|46019.5|45999.5|46019.5|45999.5|46019.5|45999.5|46019.5|45999.5|3
1644461860000|2022-02-10 02:57:40|46017.5|45997.5|46019.5|45999.5|46019.5|45999.5|46017.5|45997.5|5
1644461870000|2022-02-10 02:57:50|46017|45997|46022.5|46002.5|46022.5|46002.5|46017|45997|3
1644461880000|2022-02-10 02:58:00|46022.9|46002.9|46025|46005|46025|46005|46022.9|46002.9|1
1644461890000|2022-02-10 02:58:10|46027|46007|46024.5|46004.5|46032|46012|46024.5|46004.5|13
1644461900000|2022-02-10 02:58:20|46026.5|46006.5|46029.5|46009.5|46032|46012|46026.5|46006.5|2
1644461910000|2022-02-10 02:58:30|46031.5|46011.5|46027|46007|46031.5|46011.5|46027|46007|2
1644461920000|2022-02-10 02:58:40|46027.5|46007.5|46027.5|46007.5|46027.5|46007.5|46027.5|46007.5|1
1644461930000|2022-02-10 02:58:50|46027.9|46007.9|46030|46010|46030|46010|46027.5|46007.5|1
1644461940000|2022-02-10 02:59:00|46029.5|46009.5|46027|46007|46030|46010|46027|46007|13
1644461950000|2022-02-10 02:59:10|46022|46002|46018.6|45998.6|46022|46002|46018.6|45998.6|9
1644461960000|2022-02-10 02:59:20|46018.1|45998.1|46017|45997|46018.1|45998.1|46012|45992|1
1644461980000|2022-02-10 02:59:40|46017.5|45997.5|46017|45997|46017.5|45997.5|46017|45997|4
1644461990000|2022-02-10 02:59:50|46014.5|45994.5|46017|45997|46017|45997|46014.5|45994.5|7
1644462000000|2022-02-10 03:00:00|46016.5|45996.5|46012|45992|46016.5|45996.5|46012|45992|4
1644462010000|2022-02-10 03:00:10|46011.5|45991.5|45989.5|45969.5|46011.5|45991.5|45989.5|45969.5|10
1644462020000|2022-02-10 03:00:20|45987|45967|45982|45962|45987|45967|45982|45962|9
1644462030000|2022-02-10 03:00:30|||||||||8
1644462040000|2022-02-10 03:00:40|45982.5|45962.5|45982|45962|45987|45967|45982|45962|1
1644462050000|2022-02-10 03:00:50|45984.5|45964.5|45984.5|45964.5|45986.5|45966.5|45984.5|45964.5|2
1644462060000|2022-02-10 03:01:00|45985|45965|45984.5|45964.5|45987|45967|45982|45962|6
1644462070000|2022-02-10 03:01:10|45985|45965|45982|45962|45987|45967|45982|45962|2
1644462080000|2022-02-10 03:01:20|45977|45957|45969.5|45949.5|45977|45957|45969.5|45949.5|7
1644462090000|2022-02-10 03:01:30|45970|45950|45969.5|45949.5|45972|45952|45969.5|45949.5|2
1644462100000|2022-02-10 03:01:40|45972|45952|45972|45952|45972|45952|45969.5|45949.5|3
1644462110000|2022-02-10 03:01:50|45975|45955|45980|45960|45980|45960|45975|45955|3
1644462120000|2022-02-10 03:02:00|45982|45962|45987.5|45967.5|45990|45970|45979.5|45959.5|12
1644462130000|2022-02-10 03:02:10|45989.5|45969.5|45987|45967|45989.5|45969.5|45987|45967|3
1644462140000|2022-02-10 03:02:20|45986.5|45966.5|45984.5|45964.5|45986.5|45966.5|45984.5|45964.5|2
1644462150000|2022-02-10 03:02:30|45982|45962|45977|45957|45982|45962|45976.5|45956.5|2
1644462160000|2022-02-10 03:02:40|45979|45959|45982|45962|45982|45962|45976.5|45956.5|1
1644462170000|2022-02-10 03:02:50|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|3
1644462180000|2022-02-10 03:03:00|||||||||1
1644462190000|2022-02-10 03:03:10|45980|45960|45984|45964|45985|45965|45980|45960|7
1644462200000|2022-02-10 03:03:20|45982|45962|45981.5|45961.5|45982|45962|45981.5|45961.5|0
1644462210000|2022-02-10 03:03:30|45982|45962|45982|45962|45982|45962|45982|45962|3
1644462220000|2022-02-10 03:03:40|45977|45957|45974|45954|45977|45957|45974|45954|6
1644462230000|2022-02-10 03:03:50|45971.5|45951.5|45972|45952|45974|45954|45971.5|45951.5|6
1644462240000|2022-02-10 03:04:00|45972.5|45952.5|45982.5|45962.5|45982.5|45962.5|45972|45952|5
1644462250000|2022-02-10 03:04:10|45982.9|45962.9|45982.9|45962.9|45982.9|45962.9|45982.9|45962.9|0
1644462260000|2022-02-10 03:04:20|45983.4|45963.4|45992.5|45972.5|45992.5|45972.5|45983.4|45963.4|2
1644462270000|2022-02-10 03:04:30|45992.9|45972.9|45992.5|45972.5|45992.9|45972.9|45992.5|45972.5|0
1644462280000|2022-02-10 03:04:40|45992.9|45972.9|45997.9|45977.9|45997.9|45977.9|45992.9|45972.9|3
1644462290000|2022-02-10 03:04:50|45997|45977|45994.5|45974.5|45997|45977|45994.5|45974.5|2
1644462300000|2022-02-10 03:05:00|45992|45972|45992|45972|45992|45972|45992|45972|1
1644462310000|2022-02-10 03:05:10|45994.5|45974.5|45994.5|45974.5|45994.5|45974.5|45992|45972|1
1644462320000|2022-02-10 03:05:20|45992|45972|45992|45972|45992|45972|45992|45972|1
1644462330000|2022-02-10 03:05:30|45990|45970|45990|45970|45990|45970|45990|45970|2
1644462340000|2022-02-10 03:05:40|45989.5|45969.5|45985|45965|45990|45970|45985|45965|2
1644462350000|2022-02-10 03:05:50|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|0
1644462360000|2022-02-10 03:06:00|45984.5|45964.5|45980|45960|45987|45967|45980|45960|4
1644462370000|2022-02-10 03:06:10|45979.5|45959.5|45974|45954|45979.5|45959.5|45974|45954|2
1644462380000|2022-02-10 03:06:20|45974.5|45954.5|45972|45952|45974.5|45954.5|45969|45949|2
1644462390000|2022-02-10 03:06:30|45971.5|45951.5|45975|45955|45975|45955|45969.5|45949.5|6
1644462400000|2022-02-10 03:06:40|45974.5|45954.5|45979.5|45959.5|45979.5|45959.5|45974.5|45954.5|2
1644462410000|2022-02-10 03:06:50|45977|45957|45977|45957|45977|45957|45977|45957|1
1644462420000|2022-02-10 03:07:00|45979.5|45959.5|45982.5|45962.5|45982.5|45962.5|45979.5|45959.5|5
1644462430000|2022-02-10 03:07:10|45982|45962|45982|45962|45982|45962|45982|45962|3
1644462440000|2022-02-10 03:07:20|45984.5|45964.5|45989.5|45969.5|45989.5|45969.5|45984.5|45964.5|6
1644462450000|2022-02-10 03:07:30|45987.5|45967.5|45987|45967|45987.5|45967.5|45984.5|45964.5|0
1644462460000|2022-02-10 03:07:40|45985|45965|45994|45974|45994|45974|45984.5|45964.5|5
1644462470000|2022-02-10 03:07:50|45994.5|45974.5|45997|45977|45997|45977|45994.5|45974.5|4
1644462480000|2022-02-10 03:08:00|45999.5|45979.5|45997.5|45977.5|46000|45980|45997|45977|5
1644462490000|2022-02-10 03:08:10|45999.5|45979.5|45992|45972|45999.5|45979.5|45992|45972|9
1644462500000|2022-02-10 03:08:20|45989.5|45969.5|45992|45972|45992|45972|45989.5|45969.5|3
1644462510000|2022-02-10 03:08:30|45994.5|45974.5|45999|45979|46001|45981|45994.5|45974.5|10
1644462520000|2022-02-10 03:08:40|45997|45977|45997|45977|45997|45977|45997|45977|2
1644462530000|2022-02-10 03:08:50|45994.5|45974.5|45992|45972|45994.5|45974.5|45989.5|45969.5|4
1644462540000|2022-02-10 03:09:00|45994.5|45974.5|46002|45982|46002|45982|45992|45972|12
1644462550000|2022-02-10 03:09:10|46000|45980|46002|45982|46002|45982|46000|45980|1
1644462560000|2022-02-10 03:09:20|46004|45984|45999.5|45979.5|46004|45984|45999.5|45979.5|6
1644462570000|2022-02-10 03:09:30|45999|45979|45994|45974|45999|45979|45994|45974|2
1644462580000|2022-02-10 03:09:40|45991.5|45971.5|45984.5|45964.5|45991.5|45971.5|45984.5|45964.5|1
1644462590000|2022-02-10 03:09:50|45982|45962|45982|45962|45984.5|45964.5|45982|45962|2
1644462600000|2022-02-10 03:10:00|45981.5|45961.5|45981.5|45961.5|45982|45962|45979.5|45959.5|5
1644462610000|2022-02-10 03:10:10|45979.5|45959.5|45982|45962|45982|45962|45979.5|45959.5|4
1644462620000|2022-02-10 03:10:20|45984|45964|45982|45962|45984.5|45964.5|45982|45962|1
1644462630000|2022-02-10 03:10:30|45986.5|45966.5|45984.5|45964.5|45986.5|45966.5|45982|45962|2
1644462640000|2022-02-10 03:10:40|45987|45967|45987|45967|45987.4|45967.4|45987|45967|13
1644462660000|2022-02-10 03:11:00|45987.4|45967.4|45994.5|45974.5|45994.5|45974.5|45987.4|45967.4|3
1644462670000|2022-02-10 03:11:10|45997|45977|45999.5|45979.5|45999.5|45979.5|45997|45977|1
1644462680000|2022-02-10 03:11:20|45994.5|45974.5|45992|45972|45994.5|45974.5|45992|45972|2
1644462690000|2022-02-10 03:11:30|45994.5|45974.5|45989.5|45969.5|45994.5|45974.5|45989.5|45969.5|4
1644462710000|2022-02-10 03:11:50|45989|45969|45977.4|45957.4|45989|45969|45977.4|45957.4|1
1644462720000|2022-02-10 03:12:00|45977|45957|45982|45962|45982|45962|45977|45957|4
1644462740000|2022-02-10 03:12:20|||||||||1
1644462750000|2022-02-10 03:12:30|45977.9|45957.9|45974.5|45954.5|45977.9|45957.9|45974.5|45954.5|18
1644462760000|2022-02-10 03:12:40|45974|45954|45969|45949|45974.5|45954.5|45969|45949|4
1644462770000|2022-02-10 03:12:50|45969.5|45949.5|45972|45952|45972|45952|45969.5|45949.5|2
1644462780000|2022-02-10 03:13:00|45971|45951|45977.4|45957.4|45977.4|45957.4|45967|45947|8
1644462790000|2022-02-10 03:13:10|45977|45957|45982|45962|45982|45962|45974.9|45954.9|3
1644462800000|2022-02-10 03:13:20|45984.9|45964.9|45982.4|45962.4|45984.9|45964.9|45982.4|45962.4|0
1644462810000|2022-02-10 03:13:30|45982|45962|45972|45952|45982|45962|45972|45952|10
1644462820000|2022-02-10 03:13:40|45969.9|45949.9|45969.5|45949.5|45969.9|45949.9|45969.5|45949.5|2
1644462830000|2022-02-10 03:13:50|45972|45952|45962.4|45942.4|45972|45952|45962|45942|7
1644462840000|2022-02-10 03:14:00|45964.9|45944.9|45974.5|45954.5|45974.5|45954.5|45964.9|45944.9|5
1644462850000|2022-02-10 03:14:10|45972|45952|45974.5|45954.5|45974.5|45954.5|45972|45952|2
1644462860000|2022-02-10 03:14:20|45974|45954|45972|45952|45974|45954|45972|45952|0
1644462870000|2022-02-10 03:14:30|45974.5|45954.5|45972|45952|45974.5|45954.5|45972|45952|1
1644462880000|2022-02-10 03:14:40|45969.5|45949.5|45969.5|45949.5|45969.5|45949.5|45969.5|45949.5|1
1644462890000|2022-02-10 03:14:50|45967|45947|45967.4|45947.4|45967.4|45947.4|45967|45947|2
1644462900000|2022-02-10 03:15:00|45969.5|45949.5|45974.5|45954.5|45974.5|45954.5|45969.5|45949.5|2
1644462910000|2022-02-10 03:15:10|45974|45954|45981.5|45961.5|45981.5|45961.5|45972|45952|4
1644462920000|2022-02-10 03:15:20|45982|45962|45985.4|45965.4|45985.4|45965.4|45982|45962|3
1644462930000|2022-02-10 03:15:30|45989.5|45969.5|45989|45969|45989.5|45969.5|45987|45967|5
1644462940000|2022-02-10 03:15:40|45984.5|45964.5|45987|45967|45987|45967|45982|45962|4
1644462950000|2022-02-10 03:15:50|45982|45962|45982|45962|45987|45967|45982|45962|6
1644462960000|2022-02-10 03:16:00|45984.5|45964.5|45987|45967|45987|45967|45982|45962|5
1644462970000|2022-02-10 03:16:10|45987.4|45967.4|45992|45972|45992.4|45972.4|45987.4|45967.4|6
1644462980000|2022-02-10 03:16:20|45992.4|45972.4|45989.5|45969.5|45994.5|45974.5|45989.5|45969.5|3
1644462990000|2022-02-10 03:16:30|45984.5|45964.5|45982|45962|45984.5|45964.5|45982|45962|2
1644463000000|2022-02-10 03:16:40|45982.4|45962.4|45982.4|45962.4|45982.4|45962.4|45982.4|45962.4|2
1644463010000|2022-02-10 03:16:50|45982.9|45962.9|45992|45972|45992|45972|45982.9|45962.9|7
1644463030000|2022-02-10 03:17:10|45989.5|45969.5|45981|45961|45989.5|45969.5|45981|45961|4
1644463040000|2022-02-10 03:17:20|45978.5|45958.5|45969.9|45949.9|45978.5|45958.5|45969.5|45949.5|2
1644463050000|2022-02-10 03:17:30|45969.5|45949.5|45971.5|45951.5|45972|45952|45967|45947|4
1644463060000|2022-02-10 03:17:40|45972|45952|45972.4|45952.4|45972.4|45952.4|45972|45952|0
1644463070000|2022-02-10 03:17:50|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|45972.4|45952.4|0
1644463080000|2022-02-10 03:18:00|45975.4|45955.4|45977.4|45957.4|45977.4|45957.4|45974.9|45954.9|2
1644463090000|2022-02-10 03:18:10|45979.5|45959.5|45982|45962|45982|45962|45979.5|45959.5|1
1644463110000|2022-02-10 03:18:30|45982.4|45962.4|45984.5|45964.5|45984.5|45964.5|45982|45962|0
1644463120000|2022-02-10 03:18:40|45982|45962|45977.4|45957.4|45982|45962|45977.4|45957.4|2
1644463130000|2022-02-10 03:18:50|45979.5|45959.5|45962.4|45942.4|45979.5|45959.5|45962.4|45942.4|5
1644463140000|2022-02-10 03:19:00|45960.4|45940.4|45962.4|45942.4|45962.4|45942.4|45960.4|45940.4|5
1644463150000|2022-02-10 03:19:10|45962|45942|45962|45942|45962|45942|45962|45942|4
1644463170000|2022-02-10 03:19:30|||||||||1
1644463180000|2022-02-10 03:19:40|45961.5|45941.5|45957.4|45937.4|45961.5|45941.5|45957.4|45937.4|2
1644463190000|2022-02-10 03:19:50|45962|45942|45962|45942|45962|45942|45957|45937|19
1644463200000|2022-02-10 03:20:00|45964|45944|45959.9|45939.9|45972|45952|45959.5|45939.5|13
1644463210000|2022-02-10 03:20:10|45962|45942|45962|45942|45964.5|45944.5|45962|45942|4
1644463220000|2022-02-10 03:20:20|45961.5|45941.5|45959.5|45939.5|45962|45942|45959.5|45939.5|5
1644463230000|2022-02-10 03:20:30|45962|45942|45981|45961|45981|45961|45962|45942|8
1644463240000|2022-02-10 03:20:40|45984|45964|45984|45964|45984|45964|45984|45964|0
1644463250000|2022-02-10 03:20:50|45987|45967|45986.5|45966.5|45987|45967|45986.5|45966.5|6
1644463260000|2022-02-10 03:21:00|45987|45967|45989.9|45969.9|45989.9|45969.9|45987|45967|5
1644463270000|2022-02-10 03:21:10|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|45989.5|45969.5|2
1644463290000|2022-02-10 03:21:30|45987|45967|45989.5|45969.5|45989.5|45969.5|45987|45967|0
1644463300000|2022-02-10 03:21:40|||||||||2
1644463310000|2022-02-10 03:21:50|45989.9|45969.9|45992|45972|45997|45977|45989.9|45969.9|6
1644463320000|2022-02-10 03:22:00|45989.9|45969.9|45992|45972|45992|45972|45989.5|45969.5|4
1644463330000|2022-02-10 03:22:10|45989.9|45969.9|45992.4|45972.4|45992.4|45972.4|45989.9|45969.9|7
1644463340000|2022-02-10 03:22:20|45992|45972|45994.9|45974.9|45994.9|45974.9|45992|45972|1
1644463350000|2022-02-10 03:22:30|45992|45972|45992|45972|45992|45972|45992|45972|3
1644463360000|2022-02-10 03:22:40|||||||||3
1644463370000|2022-02-10 03:22:50|45987|45967|45992|45972|45992|45972|45987|45967|3
1644463380000|2022-02-10 03:23:00|||||||||2
1644463390000|2022-02-10 03:23:10|45992.4|45972.4|45997|45977|45997|45977|45992.4|45972.4|2
1644463400000|2022-02-10 03:23:20|45997.4|45977.4|45997|45977|45999.5|45979.5|45997|45977|3
1644463410000|2022-02-10 03:23:30|||||||||1
1644463420000|2022-02-10 03:23:40|45997.4|45977.4|46002.4|45982.4|46002.4|45982.4|45997.4|45977.4|3
1644463430000|2022-02-10 03:23:50|46002|45982|45997|45977|46002.4|45982.4|45997|45977|2
1644463440000|2022-02-10 03:24:00|45994.9|45974.9|45997|45977|45999.5|45979.5|45994.9|45974.9|12
1644463450000|2022-02-10 03:24:10|45999.5|45979.5|45997.4|45977.4|46002.4|45982.4|45997.4|45977.4|2
1644463460000|2022-02-10 03:24:20|45997|45977|45994.5|45974.5|45997|45977|45994.5|45974.5|1
1644463470000|2022-02-10 03:24:30|45997|45977|45997|45977|45997|45977|45997|45977|2
1644463480000|2022-02-10 03:24:40|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|45999.5|45979.5|1
1644463490000|2022-02-10 03:24:50|45997|45977|45994.5|45974.5|45997|45977|45994.5|45974.5|1
1644463500000|2022-02-10 03:25:00|45994|45974|45997|45977|45997|45977|45994|45974|2
1644463510000|2022-02-10 03:25:10|45994.5|45974.5|45994.5|45974.5|45997|45977|45994.5|45974.5|0
1644463520000|2022-02-10 03:25:20|45992|45972|45987.4|45967.4|45992|45972|45987.4|45967.4|4
1644463530000|2022-02-10 03:25:30|45989.5|45969.5|45992|45972|45992|45972|45987.4|45967.4|2
1644463540000|2022-02-10 03:25:40|45989.5|45969.5|45987|45967|45989.5|45969.5|45987|45967|1
1644463560000|2022-02-10 03:26:00|45987.4|45967.4|45982|45962|45989.5|45969.5|45982|45962|11
1644463570000|2022-02-10 03:26:10|45979.9|45959.9|45974.9|45954.9|45979.9|45959.9|45974.5|45954.5|3
1644463580000|2022-02-10 03:26:20|45977|45957|45974.5|45954.5|45977|45957|45972.4|45952.4|17
1644463590000|2022-02-10 03:26:30|45974|45954|45972|45952|45974.5|45954.5|45972|45952|14
1644463600000|2022-02-10 03:26:40|45974.5|45954.5|45984|45964|45984|45964|45972|45952|10
1644463610000|2022-02-10 03:26:50|45982.4|45962.4|45977.4|45957.4|45987|45967|45977.4|45957.4|4
1644463620000|2022-02-10 03:27:00|45975.4|45955.4|45974.5|45954.5|45977.4|45957.4|45972.9|45952.9|4
1644463630000|2022-02-10 03:27:10|45977|45957|45977.4|45957.4|45977.4|45957.4|45977|45957|1
1644463640000|2022-02-10 03:27:20|45979.5|45959.5|45982|45962|45982|45962|45979.5|45959.5|1
1644463650000|2022-02-10 03:27:30|45987.4|45967.4|45989.9|45969.9|45989.9|45969.9|45987.4|45967.4|2
1644463660000|2022-02-10 03:27:40|45990.4|45970.4|45999.9|45979.9|45999.9|45979.9|45990.4|45970.4|19
1644463670000|2022-02-10 03:27:50|46002|45982|45997.9|45977.9|46002|45982|45997|45977|10
1644463680000|2022-02-10 03:28:00|45999.9|45979.9|45999.5|45979.5|46002|45982|45994.5|45974.5|2
1644463690000|2022-02-10 03:28:10|45997|45977|45997.4|45977.4|45997.4|45977.4|45997|45977|1
1644463700000|2022-02-10 03:28:20|46002|45982|46002.4|45982.4|46002.4|45982.4|46002|45982|1
1644463710000|2022-02-10 03:28:30|46002|45982|46027|46007|46027|46007|46002|45982|28
1644463720000|2022-02-10 03:28:40|46026.5|46006.5|46042|46022|46042|46022|46026.5|46006.5|30
1644463730000|2022-02-10 03:28:50|46042.9|46022.9|46054.5|46034.5|46059.5|46039.5|46042.9|46022.9|20
1644463740000|2022-02-10 03:29:00|46052|46032|46052.4|46032.4|46052.4|46032.4|46044.5|46024.5|8
1644463750000|2022-02-10 03:29:10|46054.5|46034.5|46054|46034|46054.5|46034.5|46052|46032|3
1644463760000|2022-02-10 03:29:20|46052|46032|46057|46037|46064.5|46044.5|46052|46032|15
1644463770000|2022-02-10 03:29:30|46057.4|46037.4|46054.5|46034.5|46059.5|46039.5|46052|46032|23
1644463780000|2022-02-10 03:29:40|46057|46037|46059.5|46039.5|46059.5|46039.5|46054.5|46034.5|10
1644463790000|2022-02-10 03:29:50|46067|46047|46067|46047|46071.5|46051.5|46064.5|46044.5|4
1644463800000|2022-02-10 03:30:00|46064.5|46044.5|46034.5|46014.5|46064.5|46044.5|46031.5|46011.5|17
1644463810000|2022-02-10 03:30:10|46034.9|46014.9|46029|46009|46037|46017|46029|46009|9
1644463820000|2022-02-10 03:30:20|46029.5|46009.5|46022|46002|46032|46012|46022|46002|4
1644463830000|2022-02-10 03:30:30|46022.4|46002.4|46022|46002|46022.4|46002.4|46022|46002|3
1644463840000|2022-02-10 03:30:40|46019.5|45999.5|46016.5|45996.5|46019.5|45999.5|46014|45994|6
1644463850000|2022-02-10 03:30:50|46014|45994|46002|45982|46014|45994|46002|45982|2
1644463860000|2022-02-10 03:31:00|46004.5|45984.5|45999.5|45979.5|46004.5|45984.5|45999.5|45979.5|0
1644463870000|2022-02-10 03:31:10|45999|45979|45999.5|45979.5|45999.5|45979.5|45997.4|45977.4|0
1644463900000|2022-02-10 03:31:40|45997.4|45977.4|45989.5|45969.5|45997.4|45977.4|45989.5|45969.5|9
1644463910000|2022-02-10 03:31:50|45989|45969|45984.5|45964.5|45989|45969|45984.5|45964.5|0
1644463920000|2022-02-10 03:32:00|45982|45962|45982|45962|45984.5|45964.5|45982|45962|0
1644463930000|2022-02-10 03:32:10|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45982|45962|2
1644463940000|2022-02-10 03:32:20|45987|45967|45987|45967|45987|45967|45987|45967|2
1644463950000|2022-02-10 03:32:30|45987.4|45967.4|45987|45967|45987.4|45967.4|45987|45967|0
1644463960000|2022-02-10 03:32:40|45982.4|45962.4|45982.4|45962.4|45982.4|45962.4|45982.4|45962.4|2
1644464000000|2022-02-10 03:33:20|45963.5|45943.5|45959.9|45939.9|45963.5|45943.5|45959.5|45939.5|8
1644464010000|2022-02-10 03:33:30|45962|45942|45962.4|45942.4|45962.4|45942.4|45962|45942|1
1644464020000|2022-02-10 03:33:40|45962.9|45942.9|45964.9|45944.9|45964.9|45944.9|45962.9|45942.9|0
1644464030000|2022-02-10 03:33:50|45967|45947|45974.5|45954.5|45974.5|45954.5|45967|45947|2
1644464040000|2022-02-10 03:34:00|45974.9|45954.9|45977.4|45957.4|45977.4|45957.4|45974.9|45954.9|3
1644464050000|2022-02-10 03:34:10|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|1
1644464070000|2022-02-10 03:34:30|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|45984.5|45964.5|2
1644464080000|2022-02-10 03:34:40|45984.9|45964.9|45984.9|45964.9|45984.9|45964.9|45984.9|45964.9|1
1644464090000|2022-02-10 03:34:50|45987.4|45967.4|45991.5|45971.5|45991.5|45971.5|45987.4|45967.4|4
1644464100000|2022-02-10 03:35:00|45992.4|45972.4|45994.5|45974.5|45995.4|45975.4|45992|45972|6
1644464120000|2022-02-10 03:35:20|46001.5|45981.5|46004.9|45984.9|46004.9|45984.9|46001.5|45981.5|2
1644464130000|2022-02-10 03:35:30|46011.5|45991.5|45997.4|45977.4|46012|45992|45997.4|45977.4|8
1644464140000|2022-02-10 03:35:40|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|45992.4|45972.4|1
1644464150000|2022-02-10 03:35:50|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|0
1644464170000|2022-02-10 03:36:10|46000.4|45980.4|45997.4|45977.4|46000.4|45980.4|45997.4|45977.4|0
1644464180000|2022-02-10 03:36:20|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|0
1644464190000|2022-02-10 03:36:30|45999.5|45979.5|45997.4|45977.4|45999.5|45979.5|45997.4|45977.4|0
1644464200000|2022-02-10 03:36:40|||||||||1
1644464210000|2022-02-10 03:36:50|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|0
1644464220000|2022-02-10 03:37:00|46002|45982|45997|45977|46002|45982|45997|45977|3
1644464240000|2022-02-10 03:37:20|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|0
1644464280000|2022-02-10 03:38:00|46002|45982|46002|45982|46002|45982|46002|45982|6
1644464290000|2022-02-10 03:38:10|46007.4|45987.4|46007.4|45987.4|46007.9|45987.9|46007.4|45987.4|1
1644464300000|2022-02-10 03:38:20|46012|45992|46009.5|45989.5|46012|45992|46009.5|45989.5|1
1644464330000|2022-02-10 03:38:50|46012.4|45992.4|46012.4|45992.4|46012.4|45992.4|46012.4|45992.4|2
1644464340000|2022-02-10 03:39:00|46012.9|45992.9|46012.9|45992.9|46012.9|45992.9|46012.9|45992.9|1
1644464350000|2022-02-10 03:39:10|46012|45992|46012|45992|46012|45992|46012|45992|1
1644464370000|2022-02-10 03:39:30|46017|45997|46014.5|45994.5|46017|45997|46014.5|45994.5|1
1644464400000|2022-02-10 03:40:00|46014|45994|46017|45997|46017|45997|46012|45992|1
1644464410000|2022-02-10 03:40:10|46016|45996|46014.5|45994.5|46016.5|45996.5|46012|45992|1
1644464420000|2022-02-10 03:40:20|46012|45992|46014.5|45994.5|46014.5|45994.5|46012|45992|0
1644464430000|2022-02-10 03:40:30|46016.5|45996.5|46014.5|45994.5|46016.5|45996.5|46014.5|45994.5|0
1644464440000|2022-02-10 03:40:40|46012|45992|46014.9|45994.9|46014.9|45994.9|46012|45992|1
1644464450000|2022-02-10 03:40:50|46017|45997|46017|45997|46017|45997|46017|45997|3
1644464460000|2022-02-10 03:41:00|46022|46002|46022|46002|46022|46002|46022|46002|2
1644464470000|2022-02-10 03:41:10|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|46024.5|46004.5|0
1644464480000|2022-02-10 03:41:20|46022|46002|46022|46002|46022|46002|46022|46002|1
1644464490000|2022-02-10 03:41:30|46022.4|46002.4|46024.5|46004.5|46024.5|46004.5|46022.4|46002.4|2
1644464500000|2022-02-10 03:41:40|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|1
1644464530000|2022-02-10 03:42:10|46019.5|45999.5|46014.5|45994.5|46019.5|45999.5|46014.5|45994.5|3
1644464550000|2022-02-10 03:42:30|46019.5|45999.5|46019.9|45999.9|46019.9|45999.9|46019.5|45999.5|0
1644464560000|2022-02-10 03:42:40|46022|46002|46022|46002|46022|46002|46022|46002|0
1644464570000|2022-02-10 03:42:50|||||||||1
1644464580000|2022-02-10 03:43:00|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|46022.4|46002.4|2
1644464590000|2022-02-10 03:43:10|46024.9|46004.9|46025.9|46005.9|46025.9|46005.9|46024.9|46004.9|2
1644464600000|2022-02-10 03:43:20|46025.4|46005.4|46032.4|46012.4|46032.4|46012.4|46025.4|46005.4|2
1644464610000|2022-02-10 03:43:30|46034.9|46014.9|46034.9|46014.9|46035.4|46015.4|46034.9|46014.9|0
1644464620000|2022-02-10 03:43:40|46037.4|46017.4|46039.5|46019.5|46039.5|46019.5|46037|46017|2
1644464630000|2022-02-10 03:43:50|46039.9|46019.9|46040.4|46020.4|46040.4|46020.4|46039.9|46019.9|0
1644464640000|2022-02-10 03:44:00|46039.9|46019.9|46044.5|46024.5|46044.9|46024.9|46039.9|46019.9|4
1644464650000|2022-02-10 03:44:10|46042.4|46022.4|46042|46022|46042.4|46022.4|46042|46022|1
1644464670000|2022-02-10 03:44:30|46041.5|46021.5|46041.5|46021.5|46041.5|46021.5|46041.5|46021.5|0
1644464680000|2022-02-10 03:44:40|46054.5|46034.5|46042|46022|46054.5|46034.5|46042|46022|7
1644464700000|2022-02-10 03:45:00|||||||||2
1644464710000|2022-02-10 03:45:10|46039.5|46019.5|46039.5|46019.5|46039.5|46019.5|46039.5|46019.5|1
1644464720000|2022-02-10 03:45:20|46042|46022|46039.9|46019.9|46042|46022|46037.9|46017.9|2
1644464730000|2022-02-10 03:45:30|46042|46022|46039.9|46019.9|46042|46022|46039.9|46019.9|0
1644464740000|2022-02-10 03:45:40|46042|46022|46037.4|46017.4|46042|46022|46037.4|46017.4|1
1644464750000|2022-02-10 03:45:50|||||||||2
1644464760000|2022-02-10 03:46:00|46037|46017|46032|46012|46037|46017|46032|46012|3
1644464780000|2022-02-10 03:46:20|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|0
1644464800000|2022-02-10 03:46:40|||||||||1
1644464810000|2022-02-10 03:46:50|46031.5|46011.5|46029.4|46009.4|46031.5|46011.5|46029.4|46009.4|1
1644464870000|2022-02-10 03:47:50|46029.9|46009.9|46031.9|46011.9|46031.9|46011.9|46029.9|46009.9|2
1644464890000|2022-02-10 03:48:10|46034.4|46014.4|46034.4|46014.4|46034.4|46014.4|46034.4|46014.4|0
1644464910000|2022-02-10 03:48:30|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|0
1644464990000|2022-02-10 03:49:50|46024.4|46004.4|46024.4|46004.4|46024.4|46004.4|46024.4|46004.4|3
1644465000000|2022-02-10 03:50:00|||||||||1
1644465010000|2022-02-10 03:50:10|46024.9|46004.9|46024.9|46004.9|46024.9|46004.9|46024.4|46004.4|1
1644465020000|2022-02-10 03:50:20|46025.4|46005.4|46044.4|46024.4|46046.9|46026.9|46025.4|46005.4|4
1644465030000|2022-02-10 03:50:30|46049.4|46029.4|46042.4|46022.4|46049.4|46029.4|46042.4|46022.4|2
1644465050000|2022-02-10 03:50:50|||||||||1
1644465060000|2022-02-10 03:51:00|46044.9|46024.9|46044.9|46024.9|46044.9|46024.9|46042.4|46022.4|2
1644465090000|2022-02-10 03:51:30|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|2
1644465140000|2022-02-10 03:52:20|||||||||1
1644465150000|2022-02-10 03:52:30|||||||||1
1644465190000|2022-02-10 03:53:10|||||||||2
1644465210000|2022-02-10 03:53:30|||||||||1
1644465230000|2022-02-10 03:53:50|||||||||1
1644465240000|2022-02-10 03:54:00|46044.4|46024.4|46046.9|46026.9|46046.9|46026.9|46044.4|46024.4|3
1644465250000|2022-02-10 03:54:10|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|4
1644465280000|2022-02-10 03:54:40|46054.9|46034.9|46056.9|46036.9|46056.9|46036.9|46054.9|46034.9|1
1644465290000|2022-02-10 03:54:50|||||||||2
1644465300000|2022-02-10 03:55:00|46059.4|46039.4|46061.9|46041.9|46064.4|46044.4|46059.4|46039.4|4
1644465310000|2022-02-10 03:55:10|46059.4|46039.4|46056.9|46036.9|46059.4|46039.4|46056.9|46036.9|0
1644465330000|2022-02-10 03:55:30|||||||||1
1644465340000|2022-02-10 03:55:40|46059.4|46039.4|46059.4|46039.4|46059.4|46039.4|46059.4|46039.4|1
1644465350000|2022-02-10 03:55:50|46059|46039|46056.9|46036.9|46059|46039|46056.9|46036.9|0
1644465380000|2022-02-10 03:56:20|46056.5|46036.5|46056.9|46036.9|46056.9|46036.9|46056.5|46036.5|3
1644465390000|2022-02-10 03:56:30|46057.4|46037.4|46059.4|46039.4|46059.4|46039.4|46056.9|46036.9|0
1644465400000|2022-02-10 03:56:40|46059|46039|46056.9|46036.9|46059|46039|46056.5|46036.5|2
1644465410000|2022-02-10 03:56:50|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|1
1644465420000|2022-02-10 03:57:00|46054.4|46034.4|46056.9|46036.9|46056.9|46036.9|46054.4|46034.4|7
1644465430000|2022-02-10 03:57:10|46057.4|46037.4|46056.9|46036.9|46059.4|46039.4|46056.9|46036.9|1
1644465440000|2022-02-10 03:57:20|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|46056.5|46036.5|1
1644465450000|2022-02-10 03:57:30|46054.4|46034.4|46056.5|46036.5|46056.5|46036.5|46054.4|46034.4|0
1644465510000|2022-02-10 03:58:30|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|46056.9|46036.9|4
1644465540000|2022-02-10 03:59:00|46057.4|46037.4|46057.4|46037.4|46057.4|46037.4|46057.4|46037.4|3
1644465570000|2022-02-10 03:59:30|46064|46044|46064|46044|46064|46044|46064|46044|5
1644465580000|2022-02-10 03:59:40|46066|46046|46066|46046|46066|46046|46064|46044|0
1644465590000|2022-02-10 03:59:50|46066.9|46046.9|46066.9|46046.9|46066.9|46046.9|46066.9|46046.9|5
1644465600000|2022-02-10 04:00:00|46069|46049|46066.9|46046.9|46069|46049|46066.9|46046.9|7
1644465610000|2022-02-10 04:00:10|46074.4|46054.4|46074.9|46054.9|46074.9|46054.9|46074.4|46054.4|5
1644465620000|2022-02-10 04:00:20|||||||||2
1644465630000|2022-02-10 04:00:30|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|46072.4|46052.4|2
1644465640000|2022-02-10 04:00:40|46074.4|46054.4|46074.4|46054.4|46074.4|46054.4|46074.4|46054.4|3
1644465650000|2022-02-10 04:00:50|46076.9|46056.9|46079.4|46059.4|46079.4|46059.4|46074.4|46054.4|9
1644465660000|2022-02-10 04:01:00|46076.9|46056.9|46076.9|46056.9|46076.9|46056.9|46074.9|46054.9|2
1644465670000|2022-02-10 04:01:10|46079.4|46059.4|46079.4|46059.4|46079.4|46059.4|46077.4|46057.4|3
1644465680000|2022-02-10 04:01:20|46077.4|46057.4|46076.5|46056.5|46079|46059|46076.5|46056.5|1
1644465690000|2022-02-10 04:01:30|46074.4|46054.4|46071.9|46051.9|46074.4|46054.4|46071.9|46051.9|2
1644465720000|2022-02-10 04:02:00|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|2
1644465730000|2022-02-10 04:02:10|46071.9|46051.9|46071.9|46051.9|46071.9|46051.9|46071.9|46051.9|3
1644465770000|2022-02-10 04:02:50|46074|46054|46071.9|46051.9|46074|46054|46071.9|46051.9|2
1644465780000|2022-02-10 04:03:00|46069.4|46049.4|46069.4|46049.4|46069.4|46049.4|46069.4|46049.4|0
1644465820000|2022-02-10 04:03:40|46071.9|46051.9|46071.9|46051.9|46074|46054|46071.9|46051.9|7
1644465840000|2022-02-10 04:04:00|46074|46054|46074.4|46054.4|46074.4|46054.4|46074|46054|7
1644465890000|2022-02-10 04:04:50|||||||||1
1644465900000|2022-02-10 04:05:00|46074|46054|46071.9|46051.9|46074|46054|46071.9|46051.9|1
1644465910000|2022-02-10 04:05:10|46071.5|46051.5|46069.4|46049.4|46071.5|46051.5|46069.4|46049.4|0
1644465920000|2022-02-10 04:05:20|46066.9|46046.9|46066.9|46046.9|46066.9|46046.9|46064.9|46044.9|2
1644465940000|2022-02-10 04:05:40|46064.9|46044.9|46062.4|46042.4|46066.9|46046.9|46062.4|46042.4|0
1644465960000|2022-02-10 04:06:00|46059.9|46039.9|46061.9|46041.9|46061.9|46041.9|46059|46039|5
1644465970000|2022-02-10 04:06:10|46061.5|46041.5|46056.9|46036.9|46061.9|46041.9|46056.9|46036.9|3
1644465980000|2022-02-10 04:06:20|||||||||1
1644465990000|2022-02-10 04:06:30|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|46054.4|46034.4|1
1644466000000|2022-02-10 04:06:40|46056.9|46036.9|46054.4|46034.4|46056.9|46036.9|46054.4|46034.4|1
1644466020000|2022-02-10 04:07:00|46051.9|46031.9|46051.9|46031.9|46051.9|46031.9|46051.9|46031.9|1
1644466040000|2022-02-10 04:07:20|46051.5|46031.5|46042.4|46022.4|46051.5|46031.5|46042.4|46022.4|4
1644466050000|2022-02-10 04:07:30|46039.9|46019.9|46039.9|46019.9|46039.9|46019.9|46039.9|46019.9|2
1644466060000|2022-02-10 04:07:40|||||||||2
1644466080000|2022-02-10 04:08:00|46037.9|46017.9|46039.4|46019.4|46039.4|46019.4|46037.4|46017.4|2
1644466090000|2022-02-10 04:08:10|46036.9|46016.9|46036.9|46016.9|46036.9|46016.9|46036.9|46016.9|0
1644466100000|2022-02-10 04:08:20|46036.5|46016.5|46034|46014|46036.5|46016.5|46034|46014|5
1644466110000|2022-02-10 04:08:30|46031.9|46011.9|46036.9|46016.9|46036.9|46016.9|46031.9|46011.9|2
1644466140000|2022-02-10 04:09:00|||||||||3
1644466150000|2022-02-10 04:09:10|||||||||1
1644466160000|2022-02-10 04:09:20|||||||||2
1644466200000|2022-02-10 04:10:00|46041.9|46021.9|46041.9|46021.9|46041.9|46021.9|46041.9|46021.9|1
1644466230000|2022-02-10 04:10:30|||||||||2
1644466260000|2022-02-10 04:11:00|46046.9|46026.9|46049.4|46029.4|46049.4|46029.4|46046.9|46026.9|1
1644466270000|2022-02-10 04:11:10|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|46046.9|46026.9|4
1644466320000|2022-02-10 04:12:00|||||||||1
1644466330000|2022-02-10 04:12:10|46044.4|46024.4|46041.9|46021.9|46044.4|46024.4|46041.9|46021.9|4
1644466340000|2022-02-10 04:12:20|46039.4|46019.4|46039.4|46019.4|46039.4|46019.4|46039.4|46019.4|0
1644466370000|2022-02-10 04:12:50|46034.4|46014.4|46031.5|46011.5|46034.4|46014.4|46031.5|46011.5|5
1644466380000|2022-02-10 04:13:00|46026.5|46006.5|46026.5|46006.5|46026.5|46006.5|46026.5|46006.5|5
1644466390000|2022-02-10 04:13:10|46024.4|46004.4|46021.9|46001.9|46024.4|46004.4|46019.4|45999.4|4
1644466410000|2022-02-10 04:13:30|||||||||1
1644466420000|2022-02-10 04:13:40|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|2
1644466440000|2022-02-10 04:14:00|||||||||8
1644466450000|2022-02-10 04:14:10|||||||||1
1644466460000|2022-02-10 04:14:20|46019.4|45999.4|46016.9|45996.9|46019.4|45999.4|46016.9|45996.9|1
1644466500000|2022-02-10 04:15:00|||||||||1
1644466540000|2022-02-10 04:15:40|||||||||1
1644466550000|2022-02-10 04:15:50|46014.4|45994.4|46014.4|45994.4|46014.4|45994.4|46014.4|45994.4|1
1644466560000|2022-02-10 04:16:00|||||||||2
1644466580000|2022-02-10 04:16:20|46011.9|45991.9|46011.9|45991.9|46011.9|45991.9|46011.9|45991.9|1
1644466610000|2022-02-10 04:16:50|||||||||1
1644466620000|2022-02-10 04:17:00|||||||||1
1644466630000|2022-02-10 04:17:10|46016.5|45996.5|46014.4|45994.4|46016.5|45996.5|46014.4|45994.4|2
1644466650000|2022-02-10 04:17:30|46016.9|45996.9|46014.4|45994.4|46016.9|45996.9|46014.4|45994.4|1
1644466660000|2022-02-10 04:17:40|46014|45994|46011.9|45991.9|46014|45994|46011.9|45991.9|0
1644466680000|2022-02-10 04:18:00|||||||||1
1644466700000|2022-02-10 04:18:20|46012.4|45992.4|46012.4|45992.4|46012.4|45992.4|46012.4|45992.4|1
1644466730000|2022-02-10 04:18:50|46014.4|45994.4|46016.5|45996.5|46016.9|45996.9|46014.4|45994.4|4
1644466740000|2022-02-10 04:19:00|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|46016.9|45996.9|2
1644466750000|2022-02-10 04:19:10|||||||||1
1644466800000|2022-02-10 04:20:00|46019.9|45999.9|46019.9|45999.9|46021.9|46001.9|46019.9|45999.9|7
1644466810000|2022-02-10 04:20:10|46022.4|46002.4|46026.9|46006.9|46026.9|46006.9|46022.4|46002.4|5
1644466820000|2022-02-10 04:20:20|||||||||2
1644466840000|2022-02-10 04:20:40|46031.9|46011.9|46034.4|46014.4|46034.4|46014.4|46031.9|46011.9|3
1644466850000|2022-02-10 04:20:50|||||||||2
1644466870000|2022-02-10 04:21:10|||||||||2
1644466920000|2022-02-10 04:22:00|46032.4|46012.4|46032.4|46012.4|46032.4|46012.4|46032.4|46012.4|10
1644466940000|2022-02-10 04:22:20|||||||||1
1644466950000|2022-02-10 04:22:30|||||||||2
1644466960000|2022-02-10 04:22:40|||||||||1
1644466970000|2022-02-10 04:22:50|46027.8|46007.8|46024.9|46004.9|46027.8|46007.8|46024.9|46004.9|5
1644466980000|2022-02-10 04:23:00|46022.8|46002.8|46017.8|45997.8|46022.8|46002.8|46017.8|45997.8|3
1644466990000|2022-02-10 04:23:10|||||||||1
1644467000000|2022-02-10 04:23:20|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1644467010000|2022-02-10 04:23:30|46017.8|45997.8|46017.4|45997.4|46017.8|45997.8|46017.4|45997.4|6
1644467020000|2022-02-10 04:23:40|46015.3|45995.3|46015.3|45995.3|46015.3|45995.3|46015.3|45995.3|0
1644467030000|2022-02-10 04:23:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|7
1644467040000|2022-02-10 04:24:00|46018.3|45998.3|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|1
1644467070000|2022-02-10 04:24:30|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|2
1644467080000|2022-02-10 04:24:40|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|0
1644467150000|2022-02-10 04:25:50|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|1
1644467170000|2022-02-10 04:26:10|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1644467180000|2022-02-10 04:26:20|||||||||1
1644467210000|2022-02-10 04:26:50|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|1
1644467220000|2022-02-10 04:27:00|46023.3|46003.3|46025.3|46005.3|46025.3|46005.3|46023.3|46003.3|4
1644467260000|2022-02-10 04:27:40|46023.3|46003.3|46022.8|46002.8|46023.3|46003.3|46022.8|46002.8|1
1644467270000|2022-02-10 04:27:50|||||||||4
1644467300000|2022-02-10 04:28:20|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|2
1644467350000|2022-02-10 04:29:10|||||||||1
1644467380000|2022-02-10 04:29:40|46028.8|46008.8|46030.8|46010.8|46030.8|46010.8|46028.8|46008.8|3
1644467390000|2022-02-10 04:29:50|46033.3|46013.3|46035.3|46015.3|46035.3|46015.3|46033.3|46013.3|6
1644467400000|2022-02-10 04:30:00|46032.8|46012.8|46032.8|46012.8|46032.8|46012.8|46032.8|46012.8|0
1644467420000|2022-02-10 04:30:20|46032.4|46012.4|46033.8|46013.8|46033.8|46013.8|46030.3|46010.3|3
1644467430000|2022-02-10 04:30:30|46035.8|46015.8|46035.8|46015.8|46035.8|46015.8|46035.8|46015.8|2
1644467450000|2022-02-10 04:30:50|46036.3|46016.3|46037.8|46017.8|46037.8|46017.8|46036.3|46016.3|1
1644467460000|2022-02-10 04:31:00|46038.3|46018.3|46037.8|46017.8|46038.3|46018.3|46037.8|46017.8|3
1644467480000|2022-02-10 04:31:20|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|1
1644467500000|2022-02-10 04:31:40|||||||||1
1644467540000|2022-02-10 04:32:20|||||||||2
1644467560000|2022-02-10 04:32:40|46034.9|46014.9|46032.8|46012.8|46034.9|46014.9|46032.8|46012.8|1
1644467580000|2022-02-10 04:33:00|46032.4|46012.4|46032.8|46012.8|46032.8|46012.8|46032.4|46012.4|0
1644467600000|2022-02-10 04:33:20|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|2
1644467620000|2022-02-10 04:33:40|46030.8|46010.8|46032.8|46012.8|46032.8|46012.8|46030.8|46010.8|0
1644467630000|2022-02-10 04:33:50|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|46030.3|46010.3|1
1644467640000|2022-02-10 04:34:00|46032.4|46012.4|46032.8|46012.8|46032.8|46012.8|46032.4|46012.4|1
1644467670000|2022-02-10 04:34:30|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|3
1644467710000|2022-02-10 04:35:10|||||||||1
1644467760000|2022-02-10 04:36:00|||||||||2
1644467810000|2022-02-10 04:36:50|46035.8|46015.8|46037.8|46017.8|46037.8|46017.8|46035.8|46015.8|1
1644467820000|2022-02-10 04:37:00|46038.3|46018.3|46043.3|46023.3|46043.3|46023.3|46038.3|46018.3|10
1644467830000|2022-02-10 04:37:10|46045.3|46025.3|46047.8|46027.8|46047.8|46027.8|46045.3|46025.3|1
1644467870000|2022-02-10 04:37:50|||||||||2
1644467910000|2022-02-10 04:38:30|46050.3|46030.3|46054.9|46034.9|46057.8|46037.8|46050.3|46030.3|6
1644467920000|2022-02-10 04:38:40|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|46047.8|46027.8|0
1644467930000|2022-02-10 04:38:50|46045.3|46025.3|46043.3|46023.3|46045.3|46025.3|46043.3|46023.3|0
1644467940000|2022-02-10 04:39:00|46045.3|46025.3|46043.3|46023.3|46045.3|46025.3|46043.3|46023.3|0
1644467960000|2022-02-10 04:39:20|46040.8|46020.8|46037.8|46017.8|46042.8|46022.8|46037.8|46017.8|5
1644467970000|2022-02-10 04:39:30|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|2
1644467980000|2022-02-10 04:39:40|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|46037.8|46017.8|1
1644468000000|2022-02-10 04:40:00|46040.3|46020.3|46042.8|46022.8|46042.8|46022.8|46040.3|46020.3|2
1644468010000|2022-02-10 04:40:10|46042.4|46022.4|46040.3|46020.3|46042.4|46022.4|46040.3|46020.3|0
1644468030000|2022-02-10 04:40:30|46038.3|46018.3|46038.3|46018.3|46038.3|46018.3|46038.3|46018.3|0
1644468040000|2022-02-10 04:40:40|46040.3|46020.3|46038.3|46018.3|46040.3|46020.3|46038.3|46018.3|0
1644468060000|2022-02-10 04:41:00|46040.3|46020.3|46040.3|46020.3|46040.3|46020.3|46040.3|46020.3|0
1644468070000|2022-02-10 04:41:10|46038.3|46018.3|46040.3|46020.3|46040.3|46020.3|46038.3|46018.3|0
1644468080000|2022-02-10 04:41:20|46038.3|46018.3|46038.3|46018.3|46038.3|46018.3|46038.3|46018.3|2
1644468100000|2022-02-10 04:41:40|46038.8|46018.8|46042.8|46022.8|46042.8|46022.8|46038.8|46018.8|0
1644468110000|2022-02-10 04:41:50|46040.8|46020.8|46040.8|46020.8|46042.8|46022.8|46040.8|46020.8|0
1644468120000|2022-02-10 04:42:00|46042.8|46022.8|46042.8|46022.8|46045.3|46025.3|46042.8|46022.8|2
1644468130000|2022-02-10 04:42:10|46042.4|46022.4|46042.8|46022.8|46042.8|46022.8|46040.8|46020.8|0
1644468150000|2022-02-10 04:42:30|46042.4|46022.4|46027.4|46007.4|46042.4|46022.4|46027.4|46007.4|5
1644468160000|2022-02-10 04:42:40|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|0
1644468180000|2022-02-10 04:43:00|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|1
1644468190000|2022-02-10 04:43:10|46024.4|46004.4|46020.3|46000.3|46024.4|46004.4|46020.3|46000.3|2
1644468200000|2022-02-10 04:43:20|46020.8|46000.8|46022.8|46002.8|46022.8|46002.8|46020.8|46000.8|2
1644468230000|2022-02-10 04:43:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|3
1644468240000|2022-02-10 04:44:00|46019.9|45999.9|46020.3|46000.3|46020.3|46000.3|46019.9|45999.9|1
1644468270000|2022-02-10 04:44:30|46018.3|45998.3|46017.8|45997.8|46022.8|46002.8|46017.8|45997.8|4
1644468280000|2022-02-10 04:44:40|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|11
1644468290000|2022-02-10 04:44:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|0
1644468300000|2022-02-10 04:45:00|46020.3|46000.3|46022.8|46002.8|46022.8|46002.8|46020.3|46000.3|12
1644468310000|2022-02-10 04:45:10|46022.4|46002.4|46017.8|45997.8|46022.4|46002.4|46017.8|45997.8|2
1644468320000|2022-02-10 04:45:20|46007.4|45987.4|46002.4|45982.4|46007.4|45987.4|46002.4|45982.4|20
1644468330000|2022-02-10 04:45:30|||||||||6
1644468340000|2022-02-10 04:45:40|||||||||2
1644468360000|2022-02-10 04:46:00|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|4
1644468370000|2022-02-10 04:46:10|45997.8|45977.8|46000.3|45980.3|46000.3|45980.3|45997.8|45977.8|3
1644468390000|2022-02-10 04:46:30|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|45999.9|45979.9|1
1644468400000|2022-02-10 04:46:40|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|0
1644468420000|2022-02-10 04:47:00|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|1
1644468430000|2022-02-10 04:47:10|45999.9|45979.9|45997.8|45977.8|45999.9|45979.9|45997.8|45977.8|0
1644468470000|2022-02-10 04:47:50|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|45995.3|45975.3|3
1644468480000|2022-02-10 04:48:00|45993.3|45973.3|45995.3|45975.3|45995.3|45975.3|45993.3|45973.3|4
1644468490000|2022-02-10 04:48:10|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|4
1644468510000|2022-02-10 04:48:30|||||||||1
1644468530000|2022-02-10 04:48:50|||||||||1
1644468540000|2022-02-10 04:49:00|45993.3|45973.3|45992.8|45972.8|45995.3|45975.3|45992.8|45972.8|5
1644468580000|2022-02-10 04:49:40|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|0
1644468590000|2022-02-10 04:49:50|45991.9|45971.9|45991.9|45971.9|45991.9|45971.9|45991.9|45971.9|1
1644468600000|2022-02-10 04:50:00|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|3
1644468640000|2022-02-10 04:50:40|45992.8|45972.8|45994.9|45974.9|45994.9|45974.9|45992.8|45972.8|3
1644468650000|2022-02-10 04:50:50|45997.4|45977.4|45997.8|45977.8|45997.8|45977.8|45997.4|45977.4|2
1644468660000|2022-02-10 04:51:00|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|45997.4|45977.4|2
1644468680000|2022-02-10 04:51:20|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|1
1644468710000|2022-02-10 04:51:50|||||||||1
1644468720000|2022-02-10 04:52:00|||||||||2
1644468730000|2022-02-10 04:52:10|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|0
1644468780000|2022-02-10 04:53:00|45992.8|45972.8|45992.8|45972.8|45994.9|45974.9|45992.8|45972.8|3
1644468800000|2022-02-10 04:53:20|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|1
1644468830000|2022-02-10 04:53:50|45992.8|45972.8|45990.3|45970.3|45992.8|45972.8|45990.3|45970.3|5
1644468870000|2022-02-10 04:54:30|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|0
1644468890000|2022-02-10 04:54:50|||||||||1
1644468900000|2022-02-10 04:55:00|||||||||2
1644468930000|2022-02-10 04:55:30|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|4
1644468970000|2022-02-10 04:56:10|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|2
1644468980000|2022-02-10 04:56:20|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|45992.8|45972.8|0
1644469000000|2022-02-10 04:56:40|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|45992.4|45972.4|1
1644469010000|2022-02-10 04:56:50|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|45994.9|45974.9|0
1644469020000|2022-02-10 04:57:00|||||||||1
1644469040000|2022-02-10 04:57:20|45992.4|45972.4|45990.3|45970.3|45992.4|45972.4|45987.8|45967.8|9
1644469050000|2022-02-10 04:57:30|45987.8|45967.8|45987.8|45967.8|45987.8|45967.8|45987.8|45967.8|0
1644469060000|2022-02-10 04:57:40|||||||||3
1644469090000|2022-02-10 04:58:10|||||||||2
1644469100000|2022-02-10 04:58:20|||||||||1
1644469140000|2022-02-10 04:59:00|45992.3|45972.3|45993.3|45973.3|45995.3|45975.3|45990.3|45970.3|15
1644469170000|2022-02-10 04:59:30|45997.3|45977.3|45997.3|45977.3|45997.3|45977.3|45997.3|45977.3|0
1644469190000|2022-02-10 04:59:50|45995.3|45975.3|45995.3|45975.3|45997.3|45977.3|45995.3|45975.3|2
1644469200000|2022-02-10 05:00:00|45997.3|45977.3|45995.3|45975.3|45997.3|45977.3|45995.3|45975.3|0
1644469210000|2022-02-10 05:00:10|45993.3|45973.3|45992.8|45972.8|45993.3|45973.3|45992.8|45972.8|1
1644469220000|2022-02-10 05:00:20|||||||||1
1644469230000|2022-02-10 05:00:30|||||||||3
1644469240000|2022-02-10 05:00:40|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|45987.8|45967.8|4
1644469250000|2022-02-10 05:00:50|45989.8|45969.8|45987.8|45967.8|45990.3|45970.3|45987.8|45967.8|3
1644469260000|2022-02-10 05:01:00|45990.3|45970.3|45995.3|45975.3|45995.3|45975.3|45990.3|45970.3|9
1644469270000|2022-02-10 05:01:10|45997.3|45977.3|45997.8|45977.8|45997.8|45977.8|45997.3|45977.3|3
1644469280000|2022-02-10 05:01:20|45998.3|45978.3|46000.3|45980.3|46000.3|45980.3|45998.3|45978.3|1
1644469290000|2022-02-10 05:01:30|46002.8|45982.8|45997.8|45977.8|46002.8|45982.8|45997.8|45977.8|3
1644469340000|2022-02-10 05:02:20|||||||||1
1644469370000|2022-02-10 05:02:50|45998.3|45978.3|45998.3|45978.3|45998.3|45978.3|45998.3|45978.3|2
1644469380000|2022-02-10 05:03:00|46002.3|45982.3|46000.3|45980.3|46002.3|45982.3|45997.8|45977.8|4
1644469390000|2022-02-10 05:03:10|||||||||5
1644469420000|2022-02-10 05:03:40|46002.8|45982.8|46002.3|45982.3|46002.8|45982.8|46002.3|45982.3|4
1644469430000|2022-02-10 05:03:50|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|0
1644469450000|2022-02-10 05:04:10|46002.3|45982.3|46007.8|45987.8|46007.8|45987.8|46002.3|45982.3|5
1644469460000|2022-02-10 05:04:20|46008.3|45988.3|46008.3|45988.3|46008.3|45988.3|46008.3|45988.3|0
1644469470000|2022-02-10 05:04:30|46010.3|45990.3|46005.3|45985.3|46010.3|45990.3|46005.3|45985.3|2
1644469480000|2022-02-10 05:04:40|46007.3|45987.3|46007.3|45987.3|46007.3|45987.3|46005.3|45985.3|1
1644469500000|2022-02-10 05:05:00|46005.3|45985.3|46005.3|45985.3|46005.3|45985.3|46005.3|45985.3|4
1644469510000|2022-02-10 05:05:10|46004.8|45984.8|46004.8|45984.8|46004.8|45984.8|46004.8|45984.8|0
1644469550000|2022-02-10 05:05:50|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|0
1644469560000|2022-02-10 05:06:00|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|46000.3|45980.3|3
1644469570000|2022-02-10 05:06:10|45999.8|45979.8|45997.8|45977.8|45999.8|45979.8|45997.8|45977.8|1
1644469580000|2022-02-10 05:06:20|45995.8|45975.8|45995.8|45975.8|45997.8|45977.8|45995.8|45975.8|1
1644469590000|2022-02-10 05:06:30|45997.8|45977.8|45995.8|45975.8|45997.8|45977.8|45995.8|45975.8|0
1644469600000|2022-02-10 05:06:40|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|45997.8|45977.8|1
1644469620000|2022-02-10 05:07:00|||||||||6
1644469630000|2022-02-10 05:07:10|45999.8|45979.8|45999.8|45979.8|45999.8|45979.8|45999.8|45979.8|0
1644469650000|2022-02-10 05:07:30|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|46002.8|45982.8|2
1644469660000|2022-02-10 05:07:40|||||||||1
1644469680000|2022-02-10 05:08:00|46007.8|45987.8|46007.8|45987.8|46008.3|45988.3|46007.8|45987.8|4
1644469700000|2022-02-10 05:08:20|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|2
1644469710000|2022-02-10 05:08:30|46010.8|45990.8|46012.8|45992.8|46012.8|45992.8|46010.8|45990.8|0
1644469720000|2022-02-10 05:08:40|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|1
1644469780000|2022-02-10 05:09:40|||||||||2
1644469790000|2022-02-10 05:09:50|||||||||3
1644469810000|2022-02-10 05:10:10|46010.8|45990.8|46012.8|45992.8|46012.8|45992.8|46010.8|45990.8|0
1644469840000|2022-02-10 05:10:40|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|4
1644469860000|2022-02-10 05:11:00|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|1
1644469870000|2022-02-10 05:11:10|46007.3|45987.3|46007.3|45987.3|46007.3|45987.3|46007.3|45987.3|3
1644469900000|2022-02-10 05:11:40|46007.8|45987.8|46007.3|45987.3|46007.8|45987.8|46007.3|45987.3|2
1644469910000|2022-02-10 05:11:50|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|0
1644469920000|2022-02-10 05:12:00|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|3
1644469930000|2022-02-10 05:12:10|||||||||2
1644469950000|2022-02-10 05:12:30|||||||||1
1644469970000|2022-02-10 05:12:50|46012.8|45992.8|46015.8|45995.8|46015.8|45995.8|46012.8|45992.8|7
1644469980000|2022-02-10 05:13:00|||||||||1
1644469990000|2022-02-10 05:13:10|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|2
1644470000000|2022-02-10 05:13:20|46020.8|46000.8|46020.8|46000.8|46020.8|46000.8|46020.8|46000.8|2
1644470010000|2022-02-10 05:13:30|46022.8|46002.8|46022.8|46002.8|46023.7|46003.7|46022.8|46002.8|6
1644470040000|2022-02-10 05:14:00|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1644470050000|2022-02-10 05:14:10|46017.8|45997.8|46020.3|46000.3|46020.3|46000.3|46017.8|45997.8|4
1644470100000|2022-02-10 05:15:00|46020.8|46000.8|46027.3|46007.3|46030.3|46010.3|46020.3|46000.3|3
1644470110000|2022-02-10 05:15:10|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|1
1644470120000|2022-02-10 05:15:20|46025.3|46005.3|46025.3|46005.3|46027.8|46007.8|46025.3|46005.3|1
1644470150000|2022-02-10 05:15:50|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|1
1644470160000|2022-02-10 05:16:00|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46017.8|45997.8|2
1644470190000|2022-02-10 05:16:30|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|2
1644470200000|2022-02-10 05:16:40|46017.3|45997.3|46015.3|45995.3|46017.3|45997.3|46015.3|45995.3|1
1644470210000|2022-02-10 05:16:50|||||||||1
1644470220000|2022-02-10 05:17:00|46012.3|45992.3|46012.3|45992.3|46012.3|45992.3|46012.3|45992.3|1
1644470230000|2022-02-10 05:17:10|||||||||1
1644470250000|2022-02-10 05:17:30|46007.3|45987.3|46007.3|45987.3|46007.3|45987.3|46007.3|45987.3|1
1644470260000|2022-02-10 05:17:40|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46005.8|45985.8|4
1644470280000|2022-02-10 05:18:00|46017.3|45997.3|46019.4|45999.4|46019.4|45999.4|46017.3|45997.3|2
1644470290000|2022-02-10 05:18:10|46017.3|45997.3|46017.3|45997.3|46017.3|45997.3|46017.3|45997.3|0
1644470320000|2022-02-10 05:18:40|46015.8|45995.8|46017.8|45997.8|46017.8|45997.8|46015.8|45995.8|3
1644470330000|2022-02-10 05:18:50|46019.8|45999.8|46020.3|46000.3|46020.3|46000.3|46019.8|45999.8|1
1644470360000|2022-02-10 05:19:20|||||||||1
1644470370000|2022-02-10 05:19:30|46020.8|46000.8|46022.3|46002.3|46022.3|46002.3|46020.8|46000.8|0
1644470380000|2022-02-10 05:19:40|46020.8|46000.8|46022.8|46002.8|46022.8|46002.8|46020.8|46000.8|0
1644470400000|2022-02-10 05:20:00|46017.8|45997.8|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|5
1644470460000|2022-02-10 05:21:00|46020.3|46000.3|46022.8|46002.8|46022.8|46002.8|46017.8|45997.8|7
1644470470000|2022-02-10 05:21:10|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|46025.3|46005.3|2
1644470480000|2022-02-10 05:21:20|||||||||2
1644470510000|2022-02-10 05:21:50|||||||||2
1644470520000|2022-02-10 05:22:00|46024.8|46004.8|46022.8|46002.8|46024.8|46004.8|46022.8|46002.8|5
1644470530000|2022-02-10 05:22:10|46022.3|46002.3|46022.3|46002.3|46022.3|46002.3|46022.3|46002.3|3
1644470540000|2022-02-10 05:22:20|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|46020.3|46000.3|0
1644470570000|2022-02-10 05:22:50|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|46017.8|45997.8|0
1644470580000|2022-02-10 05:23:00|||||||||2
1644470600000|2022-02-10 05:23:20|||||||||1
1644470630000|2022-02-10 05:23:50|||||||||1
1644470640000|2022-02-10 05:24:00|||||||||1
1644470670000|2022-02-10 05:24:30|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|2
1644470680000|2022-02-10 05:24:40|||||||||1
1644470690000|2022-02-10 05:24:50|||||||||1
1644470700000|2022-02-10 05:25:00|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|46007.8|45987.8|3
1644470710000|2022-02-10 05:25:10|||||||||1
1644470730000|2022-02-10 05:25:30|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|4
1644470770000|2022-02-10 05:26:10|46015.3|45995.3|46012.8|45992.8|46015.3|45995.3|46012.8|45992.8|2
1644470780000|2022-02-10 05:26:20|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|1
1644470810000|2022-02-10 05:26:50|||||||||1
1644470820000|2022-02-10 05:27:00|||||||||4
1644470840000|2022-02-10 05:27:20|46012.8|45992.8|46010.3|45990.3|46012.8|45992.8|46010.3|45990.3|2
1644470870000|2022-02-10 05:27:50|46009.8|45989.8|46007.8|45987.8|46009.8|45989.8|46007.8|45987.8|0
1644470880000|2022-02-10 05:28:00|46008.3|45988.3|46008.3|45988.3|46008.3|45988.3|46008.3|45988.3|2
1644470890000|2022-02-10 05:28:10|46010.3|45990.3|45990.3|45970.3|46010.3|45990.3|45990.3|45970.3|1
1644470900000|2022-02-10 05:28:20|||||||||2
1644470910000|2022-02-10 05:28:30|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|45992.8|45972.8|11
1644470920000|2022-02-10 05:28:40|||||||||2
1644470930000|2022-02-10 05:28:50|45990.8|45970.8|45995.3|45975.3|45995.3|45975.3|45990.8|45970.8|14
1644470940000|2022-02-10 05:29:00|46000.3|45980.3|45998.3|45978.3|46000.3|45980.3|45998.3|45978.3|1
1644470950000|2022-02-10 05:29:10|46000.3|45980.3|45997.8|45977.8|46000.3|45980.3|45997.8|45977.8|2
1644470970000|2022-02-10 05:29:30|45998.3|45978.3|46000.3|45980.3|46000.3|45980.3|45998.3|45978.3|1
1644470980000|2022-02-10 05:29:40|46000.8|45980.8|46002.8|45982.8|46002.8|45982.8|46000.8|45980.8|0
1644470990000|2022-02-10 05:29:50|46000.3|45980.3|46005.3|45985.3|46005.3|45985.3|46000.3|45980.3|2
1644471000000|2022-02-10 05:30:00|46012.8|45992.8|46024.8|46004.8|46027.3|46007.3|46012.8|45992.8|29
1644471010000|2022-02-10 05:30:10|46024.4|46004.4|46026.4|46006.4|46026.9|46006.9|46021.9|46001.9|8
1644471020000|2022-02-10 05:30:20|46031.4|46011.4|46041.9|46021.9|46051.9|46031.9|46031.4|46011.4|20
1644471030000|2022-02-10 05:30:30|46044.4|46024.4|46047.8|46027.8|46047.8|46027.8|46044.4|46024.4|6
1644471040000|2022-02-10 05:30:40|46051.9|46031.9|46044.4|46024.4|46056.4|46036.4|46044.4|46024.4|10
1644471050000|2022-02-10 05:30:50|46043.9|46023.9|46049.4|46029.4|46052.3|46032.3|46041.9|46021.9|8
1644471060000|2022-02-10 05:31:00|46049.8|46029.8|46071.4|46051.4|46071.4|46051.4|46049.8|46029.8|14
1644471070000|2022-02-10 05:31:10|46069.4|46049.4|46076.9|46056.9|46076.9|46056.9|46069.4|46049.4|10
1644471080000|2022-02-10 05:31:20|46081.4|46061.4|46081.9|46061.9|46081.9|46061.9|46076.9|46056.9|6
1644471090000|2022-02-10 05:31:30|46080.9|46060.9|46077.3|46057.3|46080.9|46060.9|46076.9|46056.9|52
1644471100000|2022-02-10 05:31:40|46078.9|46058.9|46076.9|46056.9|46079.4|46059.4|46076.9|46056.9|9
1644471110000|2022-02-10 05:31:50|46076.4|46056.4|46078.9|46058.9|46078.9|46058.9|46074.4|46054.4|5
1644471120000|2022-02-10 05:32:00|46075.9|46055.9|46078.4|46058.4|46078.4|46058.4|46065.9|46045.9|10
1644471130000|2022-02-10 05:32:10|46076.4|46056.4|46065.9|46045.9|46080.5|46060.5|46063.9|46043.9|7
1644471140000|2022-02-10 05:32:20|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|46063|46043|0
1644471150000|2022-02-10 05:32:30|46065.9|46045.9|46068.4|46048.4|46068.9|46048.9|46063.4|46043.4|8
1644471160000|2022-02-10 05:32:40|46070.5|46050.5|46068|46048|46073|46053|46068|46048|5
1644471170000|2022-02-10 05:32:50|46065.9|46045.9|46041.4|46021.4|46065.9|46045.9|46041.4|46021.4|5
1644471180000|2022-02-10 05:33:00|46043.4|46023.4|46035.9|46015.9|46043.4|46023.4|46035.9|46015.9|7
1644471190000|2022-02-10 05:33:10|46035.5|46015.5|46035.5|46015.5|46038.4|46018.4|46033.4|46013.4|1
1644471200000|2022-02-10 05:33:20|46033.4|46013.4|46020.9|46000.9|46033.4|46013.4|46020.5|46000.5|4
1644471210000|2022-02-10 05:33:30|46018.4|45998.4|46008.4|45988.4|46018.4|45998.4|46008.4|45988.4|6
1644471220000|2022-02-10 05:33:40|46008|45988|46000.9|45980.9|46008|45988|46000.9|45980.9|6
1644471230000|2022-02-10 05:33:50|45998.4|45978.4|45985.9|45965.9|45998.4|45978.4|45985.9|45965.9|19
1644471240000|2022-02-10 05:34:00|45983.4|45963.4|45993.4|45973.4|45995.9|45975.9|45983.4|45963.4|6
1644471250000|2022-02-10 05:34:10|45990.9|45970.9|45990.9|45970.9|45990.9|45970.9|45990.9|45970.9|1
1644471260000|2022-02-10 05:34:20|45991.4|45971.4|45995.9|45975.9|45995.9|45975.9|45991.4|45971.4|2
1644471270000|2022-02-10 05:34:30|45993.4|45973.4|45993|45973|45993.4|45973.4|45993|45973|2
1644471280000|2022-02-10 05:34:40|45992.5|45972.5|45987|45967|45992.5|45972.5|45985.5|45965.5|2
1644471290000|2022-02-10 05:34:50|45985|45965|45988.4|45968.4|45988.4|45968.4|45985|45965|1
1644471300000|2022-02-10 05:35:00|45988.9|45968.9|45996.4|45976.4|45996.4|45976.4|45988.9|45968.9|7
1644471310000|2022-02-10 05:35:10|46000.9|45980.9|46003.4|45983.4|46003.4|45983.4|46000.9|45980.9|7
1644471320000|2022-02-10 05:35:20|46005.5|45985.5|46013.4|45993.4|46013.4|45993.4|46003.4|45983.4|9
1644471330000|2022-02-10 05:35:30|46015.9|45995.9|46020.9|46000.9|46020.9|46000.9|46015.9|45995.9|9
1644471340000|2022-02-10 05:35:40|46023|46003|46018.4|45998.4|46023|46003|46018|45998|1
1644471350000|2022-02-10 05:35:50|46020.5|46000.5|46020.9|46000.9|46020.9|46000.9|46018.4|45998.4|3
1644471360000|2022-02-10 05:36:00|46023|46003|46020.9|46000.9|46023|46003|46020.9|46000.9|4
1644471370000|2022-02-10 05:36:10|46018|45998|46013|45993|46018|45998|46005.9|45985.9|9
1644471380000|2022-02-10 05:36:20|46013.9|45993.9|46038.4|46018.4|46038.4|46018.4|46013.9|45993.9|11
1644471390000|2022-02-10 05:36:30|46040.9|46020.9|46045.9|46025.9|46048|46028|46040.9|46020.9|6
1644471400000|2022-02-10 05:36:40|46048|46028|46048.4|46028.4|46051.4|46031.4|46045.9|46025.9|4
1644471410000|2022-02-10 05:36:50|46048.9|46028.9|46046.4|46026.4|46051.4|46031.4|46046.4|46026.4|0
1644471420000|2022-02-10 05:37:00|46045.9|46025.9|46050.9|46030.9|46053.4|46033.4|46045.9|46025.9|9
1644471430000|2022-02-10 05:37:10|46051.4|46031.4|46055.9|46035.9|46055.9|46035.9|46050.9|46030.9|2
1644471440000|2022-02-10 05:37:20|46050.9|46030.9|46048.9|46028.9|46050.9|46030.9|46048.9|46028.9|4
1644471450000|2022-02-10 05:37:30|46050.9|46030.9|46058.4|46038.4|46058.4|46038.4|46050.9|46030.9|1
1644471460000|2022-02-10 05:37:40|||||||||2
1644471470000|2022-02-10 05:37:50|46058.9|46038.9|46063.4|46043.4|46063.4|46043.4|46058.4|46038.4|2
1644471480000|2022-02-10 05:38:00|46065.9|46045.9|46060.9|46040.9|46065.9|46045.9|46060.9|46040.9|2
1644471490000|2022-02-10 05:38:10|46058.4|46038.4|46058.4|46038.4|46060.9|46040.9|46058.4|46038.4|2
1644471500000|2022-02-10 05:38:20|46056.4|46036.4|46055.5|46035.5|46056.4|46036.4|46053.4|46033.4|2
1644471510000|2022-02-10 05:38:30|46055.9|46035.9|46046.4|46026.4|46055.9|46035.9|46046.4|46026.4|3
1644471520000|2022-02-10 05:38:40|46048.4|46028.4|46050.5|46030.5|46050.5|46030.5|46045.9|46025.9|3
1644471530000|2022-02-10 05:38:50|46048.4|46028.4|46050.9|46030.9|46050.9|46030.9|46048.4|46028.4|2
1644471540000|2022-02-10 05:39:00|46053.4|46033.4|46068.4|46048.4|46068.4|46048.4|46053.4|46033.4|5
1644471550000|2022-02-10 05:39:10|46070.9|46050.9|46065.9|46045.9|46070.9|46050.9|46065.9|46045.9|1
1644471560000|2022-02-10 05:39:20|46065.5|46045.5|46058.4|46038.4|46065.5|46045.5|46058.4|46038.4|0
1644471570000|2022-02-10 05:39:30|46058|46038|46055.9|46035.9|46058.4|46038.4|46055.9|46035.9|0
1644471580000|2022-02-10 05:39:40|46056.4|46036.4|46058.4|46038.4|46058.4|46038.4|46056.4|46036.4|0
1644471590000|2022-02-10 05:39:50|46058|46038|46058.4|46038.4|46058.4|46038.4|46053.4|46033.4|2
1644471600000|2022-02-10 05:40:00|46056.4|46036.4|46058.4|46038.4|46058.4|46038.4|46053.4|46033.4|2
1644471610000|2022-02-10 05:40:10|46055.9|46035.9|46055.5|46035.5|46055.9|46035.9|46053.4|46033.4|3
1644471620000|2022-02-10 05:40:20|46053.4|46033.4|46056.4|46036.4|46056.4|46036.4|46053.4|46033.4|1
1644471630000|2022-02-10 05:40:30|46058.4|46038.4|46056.4|46036.4|46058.4|46038.4|46055.9|46035.9|3
1644471640000|2022-02-10 05:40:40|46058.4|46038.4|46053.4|46033.4|46058.4|46038.4|46053.4|46033.4|1
1644471650000|2022-02-10 05:40:50|46053|46033|46053|46033|46053|46033|46053|46033|2
1644471660000|2022-02-10 05:41:00|46050.5|46030.5|46048.4|46028.4|46050.5|46030.5|46045.5|46025.5|10
1644471670000|2022-02-10 05:41:10|46048|46028|46045.9|46025.9|46048|46028|46045.9|46025.9|0
1644471680000|2022-02-10 05:41:20|46048|46028|46050.5|46030.5|46050.9|46030.9|46048|46028|3
1644471690000|2022-02-10 05:41:30|46048.4|46028.4|46045.9|46025.9|46048.4|46028.4|46045.9|46025.9|0
1644471700000|2022-02-10 05:41:40|46048.4|46028.4|46048.4|46028.4|46048.4|46028.4|46045.9|46025.9|2
1644471710000|2022-02-10 05:41:50|46045.9|46025.9|46045.5|46025.5|46046.4|46026.4|46043.4|46023.4|6
1644471720000|2022-02-10 05:42:00|46045.9|46025.9|46056.4|46036.4|46056.4|46036.4|46045.5|46025.5|8
1644471730000|2022-02-10 05:42:10|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|46053.9|46033.9|0
1644471740000|2022-02-10 05:42:20|46053.9|46033.9|46050.9|46030.9|46053.9|46033.9|46050.9|46030.9|1
1644471750000|2022-02-10 05:42:30|46048.4|46028.4|46043.4|46023.4|46048.4|46028.4|46043|46023|3
1644471760000|2022-02-10 05:42:40|46043.9|46023.9|46044.3|46024.3|46044.3|46024.3|46043.9|46023.9|4
1644471770000|2022-02-10 05:42:50|46046.4|46026.4|46045.9|46025.9|46046.4|46026.4|46045.9|46025.9|1
1644471780000|2022-02-10 05:43:00|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|5
1644471800000|2022-02-10 05:43:20|46051.4|46031.4|46050.4|46030.4|46053.4|46033.4|46047.9|46027.9|0
1644471810000|2022-02-10 05:43:30|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|0
1644471830000|2022-02-10 05:43:50|46052.9|46032.9|46052.9|46032.9|46052.9|46032.9|46052.9|46032.9|0
1644471840000|2022-02-10 05:44:00|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|2
1644471850000|2022-02-10 05:44:10|46052.9|46032.9|46050.4|46030.4|46052.9|46032.9|46050.4|46030.4|5
1644471860000|2022-02-10 05:44:20|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.4|46030.4|3
1644471880000|2022-02-10 05:44:40|46052.9|46032.9|46056.4|46036.4|46056.4|46036.4|46050.9|46030.9|1
1644471890000|2022-02-10 05:44:50|46056.8|46036.8|46058.9|46038.9|46058.9|46038.9|46056.8|46036.8|0
1644471900000|2022-02-10 05:45:00|46066.4|46046.4|46080.9|46060.9|46080.9|46060.9|46066.4|46046.4|15
1644471910000|2022-02-10 05:45:10|46081.4|46061.4|46083.9|46063.9|46083.9|46063.9|46080.9|46060.9|12
1644471920000|2022-02-10 05:45:20|46085.4|46065.4|46082.9|46062.9|46085.4|46065.4|46082.9|46062.9|9
1644471930000|2022-02-10 05:45:30|46083.4|46063.4|46081.4|46061.4|46085.9|46065.9|46080.9|46060.9|5
1644471940000|2022-02-10 05:45:40|46083.4|46063.4|46080.4|46060.4|46085.9|46065.9|46080.4|46060.4|2
1644471950000|2022-02-10 05:45:50|46080|46060|46078.4|46058.4|46080.9|46060.9|46075.9|46055.9|2
1644471960000|2022-02-10 05:46:00|46075.9|46055.9|46068.4|46048.4|46075.9|46055.9|46068.4|46048.4|5
1644471980000|2022-02-10 05:46:20|46065.9|46045.9|46060.9|46040.9|46065.9|46045.9|46060.9|46040.9|3
1644471990000|2022-02-10 05:46:30|46060.4|46040.4|46061.4|46041.4|46061.4|46041.4|46060.4|46040.4|1
1644472000000|2022-02-10 05:46:40|46060.9|46040.9|46065.4|46045.4|46065.4|46045.4|46060.9|46040.9|0
1644472010000|2022-02-10 05:46:50|46063.4|46043.4|46065.9|46045.9|46065.9|46045.9|46063.4|46043.4|0
1644472020000|2022-02-10 05:47:00|46065.4|46045.4|46063.4|46043.4|46065.9|46045.9|46063.4|46043.4|1
1644472030000|2022-02-10 05:47:10|46068.4|46048.4|46070.4|46050.4|46070.4|46050.4|46068.4|46048.4|0
1644472040000|2022-02-10 05:47:20|46070|46050|46073.9|46053.9|46073.9|46053.9|46065.9|46045.9|7
1644472050000|2022-02-10 05:47:30|46074.3|46054.3|46072.5|46052.5|46074.3|46054.3|46072.5|46052.5|5
1644472060000|2022-02-10 05:47:40|46070.9|46050.9|46070.4|46050.4|46070.9|46050.9|46070.4|46050.4|3
1644472070000|2022-02-10 05:47:50|46070.9|46050.9|46070.4|46050.4|46070.9|46050.9|46070.4|46050.4|0
1644472080000|2022-02-10 05:48:00|46065.9|46045.9|46067.9|46047.9|46070.9|46050.9|46065.9|46045.9|3
1644472090000|2022-02-10 05:48:10|46070.4|46050.4|46073.4|46053.4|46075.4|46055.4|46070.4|46050.4|2
1644472100000|2022-02-10 05:48:20|46073.9|46053.9|46075.9|46055.9|46080.4|46060.4|46073.9|46053.9|5
1644472110000|2022-02-10 05:48:30|46076.4|46056.4|46075.9|46055.9|46076.4|46056.4|46075.9|46055.9|1
1644472120000|2022-02-10 05:48:40|46075.4|46055.4|46075.9|46055.9|46075.9|46055.9|46075.4|46055.4|0
1644472140000|2022-02-10 05:49:00|46076.4|46056.4|46078.4|46058.4|46078.4|46058.4|46075.9|46055.9|5
1644472150000|2022-02-10 05:49:10|||||||||2
1644472160000|2022-02-10 05:49:20|46080.4|46060.4|46082.9|46062.9|46083.4|46063.4|46080.4|46060.4|6
1644472170000|2022-02-10 05:49:30|46080.9|46060.9|46078.4|46058.4|46080.9|46060.9|46078.4|46058.4|1
1644472180000|2022-02-10 05:49:40|46080.4|46060.4|46075.9|46055.9|46080.4|46060.4|46075.9|46055.9|6
1644472190000|2022-02-10 05:49:50|46075.4|46055.4|46075.4|46055.4|46075.9|46055.9|46073.4|46053.4|1
1644472200000|2022-02-10 05:50:00|46073.4|46053.4|46068.4|46048.4|46073.4|46053.4|46068.4|46048.4|1
1644472210000|2022-02-10 05:50:10|46065.9|46045.9|46065.4|46045.4|46065.9|46045.9|46065.4|46045.4|1
1644472220000|2022-02-10 05:50:20|46062.5|46042.5|46060|46040|46062.5|46042.5|46060|46040|2
1644472230000|2022-02-10 05:50:30|46060.4|46040.4|46055.4|46035.4|46060.4|46040.4|46055.4|46035.4|2
1644472240000|2022-02-10 05:50:40|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|3
1644472250000|2022-02-10 05:50:50|46057.9|46037.9|46055.4|46035.4|46060|46040|46055.4|46035.4|0
1644472260000|2022-02-10 05:51:00|46055|46035|46038.9|46018.9|46055|46035|46038.9|46018.9|1
1644472270000|2022-02-10 05:51:10|46038.4|46018.4|46038.9|46018.9|46038.9|46018.9|46038.4|46018.4|3
1644472280000|2022-02-10 05:51:20|46040.9|46020.9|46040.9|46020.9|46040.9|46020.9|46038.4|46018.4|2
1644472290000|2022-02-10 05:51:30|46041.4|46021.4|46045.9|46025.9|46045.9|46025.9|46041.4|46021.4|2
1644472300000|2022-02-10 05:51:40|46046.4|46026.4|46045.9|46025.9|46046.4|46026.4|46045.4|46025.4|0
1644472310000|2022-02-10 05:51:50|46046.4|46026.4|46046.4|46026.4|46046.4|46026.4|46045.9|46025.9|2
1644472320000|2022-02-10 05:52:00|46045.9|46025.9|46043.4|46023.4|46045.9|46025.9|46040.9|46020.9|4
1644472330000|2022-02-10 05:52:10|46045.9|46025.9|46048.9|46028.9|46048.9|46028.9|46045.9|46025.9|0
1644472350000|2022-02-10 05:52:30|46046.4|46026.4|46046.4|46026.4|46046.4|46026.4|46046.4|46026.4|0
1644472360000|2022-02-10 05:52:40|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|2
1644472370000|2022-02-10 05:52:50|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|0
1644472380000|2022-02-10 05:53:00|46047.9|46027.9|46042.9|46022.9|46047.9|46027.9|46042.9|46022.9|1
1644472390000|2022-02-10 05:53:10|46042.5|46022.5|46040.4|46020.4|46042.5|46022.5|46040.4|46020.4|0
1644472400000|2022-02-10 05:53:20|46040.9|46020.9|46043.4|46023.4|46043.4|46023.4|46040.9|46020.9|1
1644472410000|2022-02-10 05:53:30|46041.4|46021.4|46040.9|46020.9|46041.4|46021.4|46040.9|46020.9|3
1644472420000|2022-02-10 05:53:40|46043.4|46023.4|46043.4|46023.4|46043.4|46023.4|46043.4|46023.4|1
1644472430000|2022-02-10 05:53:50|46041.4|46021.4|46038.9|46018.9|46041.4|46021.4|46037.9|46017.9|2
1644472440000|2022-02-10 05:54:00|46039.3|46019.3|46041.4|46021.4|46041.4|46021.4|46038.9|46018.9|1
1644472450000|2022-02-10 05:54:10|46040.9|46020.9|46038.4|46018.4|46040.9|46020.9|46035.9|46015.9|1
1644472460000|2022-02-10 05:54:20|46035.9|46015.9|46035.9|46015.9|46035.9|46015.9|46035.4|46015.4|0
1644472470000|2022-02-10 05:54:30|46036.4|46016.4|46038.4|46018.4|46038.4|46018.4|46035.9|46015.9|1
1644472480000|2022-02-10 05:54:40|46037.9|46017.9|46035.4|46015.4|46038.4|46018.4|46035.4|46015.4|2
1644472490000|2022-02-10 05:54:50|46033.4|46013.4|46025.9|46005.9|46033.4|46013.4|46020.9|46000.9|11
1644472500000|2022-02-10 05:55:00|46028.4|46008.4|46033.4|46013.4|46033.4|46013.4|46028.4|46008.4|3
1644472510000|2022-02-10 05:55:10|46033.9|46013.9|46036.4|46016.4|46036.4|46016.4|46033.9|46013.9|1
1644472520000|2022-02-10 05:55:20|46038.9|46018.9|46036.4|46016.4|46038.9|46018.9|46036.4|46016.4|1
1644472530000|2022-02-10 05:55:30|46038.4|46018.4|46036.4|46016.4|46038.9|46018.9|46036.4|46016.4|3
1644472540000|2022-02-10 05:55:40|46036.8|46016.8|46035.9|46015.9|46038.4|46018.4|46035.9|46015.9|4
1644472550000|2022-02-10 05:55:50|46038.9|46018.9|46030.9|46010.9|46038.9|46018.9|46030.9|46010.9|6
1644472560000|2022-02-10 05:56:00|46031.4|46011.4|46033.4|46013.4|46033.4|46013.4|46031.4|46011.4|1
1644472570000|2022-02-10 05:56:10|46035.9|46015.9|46033.4|46013.4|46035.9|46015.9|46033.4|46013.4|0
1644472580000|2022-02-10 05:56:20|46033.9|46013.9|46036.8|46016.8|46036.8|46016.8|46033.9|46013.9|3
1644472590000|2022-02-10 05:56:30|46038.9|46018.9|46041.4|46021.4|46041.8|46021.8|46038.9|46018.9|4
1644472600000|2022-02-10 05:56:40|46041.8|46021.8|46046.4|46026.4|46046.4|46026.4|46041.8|46021.8|0
1644472610000|2022-02-10 05:56:50|46046.8|46026.8|46046.4|46026.4|46046.8|46026.8|46046.4|46026.4|0
1644472630000|2022-02-10 05:57:10|46046.8|46026.8|46046.8|46026.8|46049.3|46029.3|46046.8|46026.8|6
1644472640000|2022-02-10 05:57:20|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|46051.4|46031.4|4
1644472650000|2022-02-10 05:57:30|46046.8|46026.8|46046.8|46026.8|46046.8|46026.8|46046.8|46026.8|0
1644472660000|2022-02-10 05:57:40|46047.3|46027.3|46051.8|46031.8|46051.8|46031.8|46047.3|46027.3|1
1644472670000|2022-02-10 05:57:50|46052.3|46032.3|46056.8|46036.8|46058.9|46038.9|46052.3|46032.3|3
1644472680000|2022-02-10 05:58:00|46059.3|46039.3|46059.3|46039.3|46059.3|46039.3|46059.3|46039.3|1
1644472690000|2022-02-10 05:58:10|46056.8|46036.8|46056.8|46036.8|46059.3|46039.3|46056.8|46036.8|0
1644472700000|2022-02-10 05:58:20|46057.3|46037.3|46054.3|46034.3|46058.9|46038.9|46051.8|46031.8|3
1644472710000|2022-02-10 05:58:30|46056.4|46036.4|46054.3|46034.3|46059.3|46039.3|46054.3|46034.3|2
1644472720000|2022-02-10 05:58:40|46056.4|46036.4|46056.8|46036.8|46056.8|46036.8|46056.4|46036.4|5
1644472730000|2022-02-10 05:58:50|46059.3|46039.3|46059.3|46039.3|46059.3|46039.3|46058.9|46038.9|5
1644472740000|2022-02-10 05:59:00|46060.3|46040.3|46066.8|46046.8|46066.8|46046.8|46060.3|46040.3|8
1644472750000|2022-02-10 05:59:10|46067.3|46047.3|46072.3|46052.3|46072.3|46052.3|46067.3|46047.3|4
1644472760000|2022-02-10 05:59:20|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|46074.3|46054.3|6
1644472770000|2022-02-10 05:59:30|46071.4|46051.4|46074.3|46054.3|46074.3|46054.3|46071.4|46051.4|0
1644472790000|2022-02-10 05:59:50|46076.4|46056.4|46074.3|46054.3|46076.4|46056.4|46074.3|46054.3|1
1644472800000|2022-02-10 06:00:00|46076.8|46056.8|46074.3|46054.3|46076.8|46056.8|46074.3|46054.3|6
1644472810000|2022-02-10 06:00:10|46076.8|46056.8|46076.8|46056.8|46076.8|46056.8|46074.3|46054.3|6
1644472820000|2022-02-10 06:00:20|46081.8|46061.8|46096.8|46076.8|46097.3|46077.3|46081.8|46061.8|24
1644472830000|2022-02-10 06:00:30|46094.8|46074.8|46093.9|46073.9|46097.3|46077.3|46093.4|46073.4|7
1644472840000|2022-02-10 06:00:40|46091.8|46071.8|46109.3|46089.3|46109.3|46089.3|46091.8|46071.8|11
1644472850000|2022-02-10 06:00:50|46113.9|46093.9|46114.3|46094.3|46114.8|46094.8|46113.9|46093.9|13
1644472860000|2022-02-10 06:01:00|46114.8|46094.8|46115.3|46095.3|46116.8|46096.8|46112.3|46092.3|12
1644472870000|2022-02-10 06:01:10|46117.8|46097.8|46127.3|46107.3|46139.3|46119.3|46117.8|46097.8|20
1644472880000|2022-02-10 06:01:20|46129.3|46109.3|46138.9|46118.9|46138.9|46118.9|46126.8|46106.8|10
1644472890000|2022-02-10 06:01:30|46136.8|46116.8|46142.3|46122.3|46142.3|46122.3|46136.8|46116.8|5
1644472900000|2022-02-10 06:01:40|46141.8|46121.8|46146.8|46126.8|46146.8|46126.8|46141.8|46121.8|8
1644472910000|2022-02-10 06:01:50|46146.4|46126.4|46142.3|46122.3|46146.8|46126.8|46141.8|46121.8|8
1644472920000|2022-02-10 06:02:00|46146.8|46126.8|46151.8|46131.8|46155.3|46135.3|46146.8|46126.8|20
1644472930000|2022-02-10 06:02:10|46149.3|46129.3|46136.8|46116.8|46149.3|46129.3|46136.8|46116.8|15
1644472940000|2022-02-10 06:02:20|46138.4|46118.4|46134.3|46114.3|46138.4|46118.4|46134.3|46114.3|11
1644472950000|2022-02-10 06:02:30|46133.9|46113.9|46119.3|46099.3|46133.9|46113.9|46119.3|46099.3|4
1644472960000|2022-02-10 06:02:40|46119.8|46099.8|46116.8|46096.8|46119.8|46099.8|46114.3|46094.3|4
1644472970000|2022-02-10 06:02:50|46114.3|46094.3|46114.3|46094.3|46114.3|46094.3|46112.3|46092.3|4
1644472980000|2022-02-10 06:03:00|46101.8|46081.8|46121.8|46101.8|46141.4|46121.4|46096.8|46076.8|19
1644472990000|2022-02-10 06:03:10|46116.8|46096.8|46133.2|46113.2|46133.2|46113.2|46112.8|46092.8|12
1644473000000|2022-02-10 06:03:20|46132.8|46112.8|46132.8|46112.8|46132.8|46112.8|46132.8|46112.8|3
1644473010000|2022-02-10 06:03:30|46122.8|46102.8|46120.3|46100.3|46122.8|46102.8|46119.8|46099.8|5
1644473020000|2022-02-10 06:03:40|46119.8|46099.8|46117.3|46097.3|46120.3|46100.3|46116.8|46096.8|2
1644473030000|2022-02-10 06:03:50|46116.8|46096.8|46110.3|46090.3|46117.3|46097.3|46110.3|46090.3|4
1644473040000|2022-02-10 06:04:00|46108.2|46088.2|46102.8|46082.8|46110.3|46090.3|46102.8|46082.8|3
1644473050000|2022-02-10 06:04:10|46100.7|46080.7|46097.8|46077.8|46100.7|46080.7|46097.8|46077.8|3
1644473060000|2022-02-10 06:04:20|46095.3|46075.3|46095.3|46075.3|46097.8|46077.8|46095.3|46075.3|7
1644473070000|2022-02-10 06:04:30|46094.8|46074.8|46098.7|46078.7|46098.7|46078.7|46094.8|46074.8|10
1644473080000|2022-02-10 06:04:40|46099.1|46079.1|46110.3|46090.3|46110.3|46090.3|46099.1|46079.1|1
1644473090000|2022-02-10 06:04:50|46112.8|46092.8|46111.2|46091.2|46113.2|46093.2|46108.7|46088.7|5
1644473100000|2022-02-10 06:05:00|46111.6|46091.6|46112.8|46092.8|46116.2|46096.2|46111.6|46091.6|2
1644473110000|2022-02-10 06:05:10|46112.3|46092.3|46113.2|46093.2|46113.2|46093.2|46110.3|46090.3|3
1644473120000|2022-02-10 06:05:20|46112.8|46092.8|46112.3|46092.3|46113.2|46093.2|46110.7|46090.7|5
1644473130000|2022-02-10 06:05:30|46110.3|46090.3|46105.7|46085.7|46110.3|46090.3|46105.7|46085.7|1
1644473140000|2022-02-10 06:05:40|46108.2|46088.2|46102.8|46082.8|46110.3|46090.3|46102.8|46082.8|10
1644473150000|2022-02-10 06:05:50|||||||||3
1644473160000|2022-02-10 06:06:00|46100.7|46080.7|46103.7|46083.7|46103.7|46083.7|46100.7|46080.7|5
1644473170000|2022-02-10 06:06:10|46104.1|46084.1|46107.1|46087.1|46107.1|46087.1|46104.1|46084.1|5
1644473180000|2022-02-10 06:06:20|46109.6|46089.6|46117.8|46097.8|46119.8|46099.8|46108.7|46088.7|34
1644473190000|2022-02-10 06:06:30|46121.8|46101.8|46122.3|46102.3|46122.3|46102.3|46121.8|46101.8|3
1644473200000|2022-02-10 06:06:40|46121.8|46101.8|46121.8|46101.8|46121.8|46101.8|46121.8|46101.8|0
1644473210000|2022-02-10 06:06:50|46123.9|46103.9|46124.8|46104.8|46124.8|46104.8|46123.9|46103.9|4
1644473220000|2022-02-10 06:07:00|46124.3|46104.3|46136.4|46116.4|46136.8|46116.8|46124.3|46104.3|44
1644473230000|2022-02-10 06:07:10|46134.3|46114.3|46127.8|46107.8|46134.3|46114.3|46127.8|46107.8|9
1644473240000|2022-02-10 06:07:20|46127.3|46107.3|46128.9|46108.9|46128.9|46108.9|46124.3|46104.3|12
1644473250000|2022-02-10 06:07:30|46131.4|46111.4|46134.8|46114.8|46134.8|46114.8|46131.4|46111.4|7
1644473260000|2022-02-10 06:07:40|46136.8|46116.8|46136.8|46116.8|46136.8|46116.8|46136.8|46116.8|0
1644473270000|2022-02-10 06:07:50|||||||||4
1644473280000|2022-02-10 06:08:00|46134.8|46114.8|46123.4|46103.4|46136.8|46116.8|46123.4|46103.4|15
1644473290000|2022-02-10 06:08:10|46123.9|46103.9|46123.9|46103.9|46124.3|46104.3|46123.4|46103.4|2
1644473300000|2022-02-10 06:08:20|46121.8|46101.8|46121.8|46101.8|46124.3|46104.3|46121.8|46101.8|7
1644473310000|2022-02-10 06:08:30|46122.3|46102.3|46122.3|46102.3|46122.3|46102.3|46121.8|46101.8|2
1644473320000|2022-02-10 06:08:40|46121.8|46101.8|46122.3|46102.3|46122.3|46102.3|46121.8|46101.8|1
1644473330000|2022-02-10 06:08:50|46121.8|46101.8|46121.8|46101.8|46122.3|46102.3|46121.8|46101.8|1
1644473340000|2022-02-10 06:09:00|46119.3|46099.3|46119.8|46099.8|46119.8|46099.8|46116.8|46096.8|1
1644473350000|2022-02-10 06:09:10|46121.8|46101.8|46116.8|46096.8|46121.8|46101.8|46116.8|46096.8|9
1644473360000|2022-02-10 06:09:20|46111.8|46091.8|46106.8|46086.8|46111.8|46091.8|46104.3|46084.3|12
1644473370000|2022-02-10 06:09:30|46106.4|46086.4|46106.8|46086.8|46106.8|46086.8|46106.4|46086.4|3
1644473380000|2022-02-10 06:09:40|46107.3|46087.3|46111.8|46091.8|46112.3|46092.3|46107.3|46087.3|4
1644473390000|2022-02-10 06:09:50|46111.4|46091.4|46111.8|46091.8|46114.3|46094.3|46109.3|46089.3|0
1644473400000|2022-02-10 06:10:00|46111.4|46091.4|46108.9|46088.9|46111.8|46091.8|46108.9|46088.9|1
1644473420000|2022-02-10 06:10:20|46111.4|46091.4|46111.8|46091.8|46111.8|46091.8|46111.4|46091.4|2
1644473430000|2022-02-10 06:10:30|46111.4|46091.4|46111.8|46091.8|46114.3|46094.3|46111.4|46091.4|1
1644473440000|2022-02-10 06:10:40|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|46109.3|46089.3|1
1644473450000|2022-02-10 06:10:50|46107.3|46087.3|46109.8|46089.8|46109.8|46089.8|46107.3|46087.3|1
1644473460000|2022-02-10 06:11:00|46111.8|46091.8|46114.8|46094.8|46119.3|46099.3|46111.8|46091.8|12
1644473470000|2022-02-10 06:11:10|46117.7|46097.7|46119.8|46099.8|46119.8|46099.8|46117.7|46097.7|4
1644473480000|2022-02-10 06:11:20|46122.3|46102.3|46131.8|46111.8|46132.3|46112.3|46122.3|46102.3|4
1644473490000|2022-02-10 06:11:30|||||||||1
1644473500000|2022-02-10 06:11:40|46132.3|46112.3|46134.8|46114.8|46134.8|46114.8|46132.3|46112.3|3
1644473510000|2022-02-10 06:11:50|46137.3|46117.3|46136.4|46116.4|46137.3|46117.3|46134.3|46114.3|7
1644473520000|2022-02-10 06:12:00|46135.9|46115.9|46131.8|46111.8|46135.9|46115.9|46131.8|46111.8|7
1644473530000|2022-02-10 06:12:10|46131.4|46111.4|46133.9|46113.9|46133.9|46113.9|46131.4|46111.4|4
1644473540000|2022-02-10 06:12:20|46134.3|46114.3|46134.8|46114.8|46134.8|46114.8|46131.8|46111.8|4
1644473550000|2022-02-10 06:12:30|46136.8|46116.8|46136.8|46116.8|46136.8|46116.8|46136.8|46116.8|2
1644473560000|2022-02-10 06:12:40|46137.3|46117.3|46137.3|46117.3|46140.9|46120.9|46136.8|46116.8|5
1644473580000|2022-02-10 06:13:00|46136.8|46116.8|46134.3|46114.3|46136.8|46116.8|46131.8|46111.8|7
1644473590000|2022-02-10 06:13:10|46136.8|46116.8|46141.8|46121.8|46143.9|46123.9|46136.8|46116.8|6
1644473600000|2022-02-10 06:13:20|46142.3|46122.3|46137.3|46117.3|46142.3|46122.3|46137.3|46117.3|3
1644473610000|2022-02-10 06:13:30|46136.8|46116.8|46134.3|46114.3|46136.8|46116.8|46134.3|46114.3|1
1644473620000|2022-02-10 06:13:40|46133.9|46113.9|46133.9|46113.9|46133.9|46113.9|46131.8|46111.8|0
1644473630000|2022-02-10 06:13:50|46134.3|46114.3|46134.3|46114.3|46134.3|46114.3|46131.4|46111.4|2
1644473640000|2022-02-10 06:14:00|46137.3|46117.3|46139.3|46119.3|46139.3|46119.3|46137.3|46117.3|5
1644473650000|2022-02-10 06:14:10|46137.3|46117.3|46137.3|46117.3|46139.3|46119.3|46137.3|46117.3|0
1644473660000|2022-02-10 06:14:20|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|46139.8|46119.8|1
1644473670000|2022-02-10 06:14:30|46137.7|46117.7|46137.3|46117.3|46137.7|46117.7|46137.3|46117.3|2
1644473680000|2022-02-10 06:14:40|46136.8|46116.8|46139.8|46119.8|46139.8|46119.8|46136.8|46116.8|1
1644473690000|2022-02-10 06:14:50|46141.8|46121.8|46146.4|46126.4|46146.4|46126.4|46141.8|46121.8|4
1644473700000|2022-02-10 06:15:00|46141.8|46121.8|46133.9|46113.9|46141.8|46121.8|46133.9|46113.9|5
1644473710000|2022-02-10 06:15:10|46133.4|46113.4|46135.9|46115.9|46135.9|46115.9|46133.4|46113.4|8
1644473730000|2022-02-10 06:15:30|46136.4|46116.4|46142.9|46122.9|46143.4|46123.4|46136.4|46116.4|5
1644473740000|2022-02-10 06:15:40|46140.9|46120.9|46140.4|46120.4|46140.9|46120.9|46140.4|46120.4|3
1644473750000|2022-02-10 06:15:50|46137.9|46117.9|46140.4|46120.4|46140.4|46120.4|46137.9|46117.9|1
1644473760000|2022-02-10 06:16:00|46140|46120|46140|46120|46140|46120|46140|46120|13
1644473770000|2022-02-10 06:16:10|46140.4|46120.4|46142.5|46122.5|46142.5|46122.5|46140|46120|1
1644473780000|2022-02-10 06:16:20|46140|46120|46140|46120|46140|46120|46140|46120|2
1644473790000|2022-02-10 06:16:30|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|4
1644473800000|2022-02-10 06:16:40|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|0
1644473810000|2022-02-10 06:16:50|46142.5|46122.5|46142.9|46122.9|46142.9|46122.9|46142.5|46122.5|2
1644473820000|2022-02-10 06:17:00|46150.4|46130.4|46155|46135|46155|46135|46150.4|46130.4|5
1644473830000|2022-02-10 06:17:10|46160|46140|46155.4|46135.4|46160|46140|46155.4|46135.4|19
1644473840000|2022-02-10 06:17:20|46156.3|46136.3|46168.8|46148.8|46168.8|46148.8|46156.3|46136.3|13
1644473850000|2022-02-10 06:17:30|46169.3|46149.3|46169.3|46149.3|46169.8|46149.8|46169.3|46149.3|2
1644473860000|2022-02-10 06:17:40|46172.3|46152.3|46162.5|46142.5|46172.3|46152.3|46162.5|46142.5|24
1644473870000|2022-02-10 06:17:50|46160.4|46140.4|46155.9|46135.9|46160.9|46140.9|46155.9|46135.9|4
1644473880000|2022-02-10 06:18:00|46158.4|46138.4|46145.4|46125.4|46158.4|46138.4|46145.4|46125.4|5
1644473890000|2022-02-10 06:18:10|46142.9|46122.9|46136.3|46116.3|46142.9|46122.9|46136.3|46116.3|6
1644473900000|2022-02-10 06:18:20|46135.9|46115.9|46138.4|46118.4|46138.4|46118.4|46135.9|46115.9|16
1644473910000|2022-02-10 06:18:30|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|2
1644473920000|2022-02-10 06:18:40|46138.4|46118.4|46133.4|46113.4|46138.4|46118.4|46133.4|46113.4|3
1644473930000|2022-02-10 06:18:50|46133.8|46113.8|46130.9|46110.9|46133.8|46113.8|46130.9|46110.9|1
1644473950000|2022-02-10 06:19:10|46131.3|46111.3|46125.9|46105.9|46135.9|46115.9|46125.9|46105.9|17
1644473960000|2022-02-10 06:19:20|46123.8|46103.8|46105.9|46085.9|46123.8|46103.8|46105.9|46085.9|8
1644473970000|2022-02-10 06:19:30|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|3
1644473980000|2022-02-10 06:19:40|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|5
1644473990000|2022-02-10 06:19:50|46101.3|46081.3|46090.9|46070.9|46101.3|46081.3|46090.9|46070.9|8
1644474000000|2022-02-10 06:20:00|46093.8|46073.8|46100.9|46080.9|46100.9|46080.9|46093.8|46073.8|7
1644474010000|2022-02-10 06:20:10|46102.9|46082.9|46098.4|46078.4|46102.9|46082.9|46097.9|46077.9|6
1644474020000|2022-02-10 06:20:20|46098.8|46078.8|46100.9|46080.9|46101.3|46081.3|46098.8|46078.8|1
1644474030000|2022-02-10 06:20:30|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46100.4|46080.4|5
1644474040000|2022-02-10 06:20:40|46100.9|46080.9|46100.9|46080.9|46101.3|46081.3|46100.9|46080.9|0
1644474050000|2022-02-10 06:20:50|46096.3|46076.3|46096.3|46076.3|46096.3|46076.3|46096.3|46076.3|3
1644474060000|2022-02-10 06:21:00|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|11
1644474070000|2022-02-10 06:21:10|46098.4|46078.4|46100.9|46080.9|46100.9|46080.9|46098.4|46078.4|1
1644474080000|2022-02-10 06:21:20|46101.3|46081.3|46119.3|46099.3|46119.3|46099.3|46101.3|46081.3|10
1644474090000|2022-02-10 06:21:30|46119.8|46099.8|46118.8|46098.8|46119.8|46099.8|46118.8|46098.8|8
1644474100000|2022-02-10 06:21:40|46120.9|46100.9|46142.3|46122.3|46142.3|46122.3|46116.8|46096.8|11
1644474110000|2022-02-10 06:21:50|46142.7|46122.7|46148.8|46128.8|46148.8|46128.8|46142.7|46122.7|8
1644474120000|2022-02-10 06:22:00|46146.8|46126.8|46157.7|46137.7|46157.7|46137.7|46146.8|46126.8|15
1644474130000|2022-02-10 06:22:10|46182.7|46162.7|46177.3|46157.3|46182.7|46162.7|46172.3|46152.3|24
1644474140000|2022-02-10 06:22:20|46175.2|46155.2|46173.2|46153.2|46177.3|46157.3|46172.7|46152.7|2
1644474150000|2022-02-10 06:22:30|46172.7|46152.7|46175.7|46155.7|46175.7|46155.7|46172.7|46152.7|17
1644474160000|2022-02-10 06:22:40|46177.7|46157.7|46182.7|46162.7|46183.2|46163.2|46177.7|46157.7|2
1644474170000|2022-02-10 06:22:50|46183.2|46163.2|46185.2|46165.2|46185.2|46165.2|46182.7|46162.7|15
1644474180000|2022-02-10 06:23:00|46187.7|46167.7|46187.7|46167.7|46190.2|46170.2|46187.7|46167.7|4
1644474200000|2022-02-10 06:23:20|46189.8|46169.8|46192.7|46172.7|46195.2|46175.2|46187.7|46167.7|6
1644474210000|2022-02-10 06:23:30|46192.3|46172.3|46210.2|46190.2|46215.2|46195.2|46192.3|46172.3|28
1644474220000|2022-02-10 06:23:40|46209.8|46189.8|46210.2|46190.2|46210.2|46190.2|46207.7|46187.7|4
1644474230000|2022-02-10 06:23:50|46210.7|46190.7|46212.7|46192.7|46212.7|46192.7|46207.7|46187.7|18
1644474240000|2022-02-10 06:24:00|46212.3|46192.3|46222.7|46202.7|46227.7|46207.7|46210.2|46190.2|13
1644474250000|2022-02-10 06:24:10|46223.2|46203.2|46225.2|46205.2|46227.7|46207.7|46223.2|46203.2|12
1644474260000|2022-02-10 06:24:20|46222.7|46202.7|46227.7|46207.7|46227.7|46207.7|46222.7|46202.7|4
1644474270000|2022-02-10 06:24:30|46225.2|46205.2|46222.7|46202.7|46225.2|46205.2|46222.7|46202.7|2
1644474280000|2022-02-10 06:24:40|46224.8|46204.8|46222.7|46202.7|46227.3|46207.3|46222.7|46202.7|4
1644474290000|2022-02-10 06:24:50|46220.2|46200.2|46224.8|46204.8|46225.2|46205.2|46217.7|46197.7|4
1644474300000|2022-02-10 06:25:00|46222.7|46202.7|46219.8|46199.8|46224.8|46204.8|46219.8|46199.8|11
1644474310000|2022-02-10 06:25:10|46217.7|46197.7|46219.3|46199.3|46224.8|46204.8|46217.7|46197.7|3
1644474320000|2022-02-10 06:25:20|46219.8|46199.8|46220.2|46200.2|46220.2|46200.2|46217.3|46197.3|1
1644474330000|2022-02-10 06:25:30|46219.8|46199.8|46222.7|46202.7|46222.7|46202.7|46219.8|46199.8|4
1644474340000|2022-02-10 06:25:40|46222.3|46202.3|46214.8|46194.8|46222.7|46202.7|46214.8|46194.8|6
1644474350000|2022-02-10 06:25:50|46214.3|46194.3|46214.8|46194.8|46217.3|46197.3|46214.3|46194.3|5
1644474360000|2022-02-10 06:26:00|46217.3|46197.3|46219.8|46199.8|46219.8|46199.8|46217.3|46197.3|3
1644474370000|2022-02-10 06:26:10|46216.8|46196.8|46211.8|46191.8|46216.8|46196.8|46211.8|46191.8|1
1644474380000|2022-02-10 06:26:20|46212.3|46192.3|46222.7|46202.7|46223.2|46203.2|46210.2|46190.2|9
1644474390000|2022-02-10 06:26:30|46223.2|46203.2|46223.2|46203.2|46223.2|46203.2|46222.3|46202.3|6
1644474400000|2022-02-10 06:26:40|46222.7|46202.7|46217.3|46197.3|46222.7|46202.7|46211.8|46191.8|17
1644474410000|2022-02-10 06:26:50|46215.2|46195.2|46215.2|46195.2|46215.2|46195.2|46214.8|46194.8|2
1644474420000|2022-02-10 06:27:00|46215.7|46195.7|46220.2|46200.2|46220.2|46200.2|46215.2|46195.2|1
1644474430000|2022-02-10 06:27:10|46218.2|46198.2|46212.3|46192.3|46220.2|46200.2|46212.3|46192.3|4
1644474440000|2022-02-10 06:27:20|46211.8|46191.8|46209.3|46189.3|46212.3|46192.3|46209.3|46189.3|4
1644474450000|2022-02-10 06:27:30|46213.8|46193.8|46227.3|46207.3|46227.3|46207.3|46211.8|46191.8|20
1644474460000|2022-02-10 06:27:40|46231.8|46211.8|46231.3|46211.3|46234.3|46214.3|46227.7|46207.7|10
1644474470000|2022-02-10 06:27:50|46231.8|46211.8|46229.3|46209.3|46234.3|46214.3|46227.3|46207.3|4
1644474480000|2022-02-10 06:28:00|46228.8|46208.8|46229.3|46209.3|46231.8|46211.8|46226.8|46206.8|4
1644474490000|2022-02-10 06:28:10|46228.8|46208.8|46226.8|46206.8|46228.8|46208.8|46226.8|46206.8|2
1644474500000|2022-02-10 06:28:20|46231.8|46211.8|46241.8|46221.8|46241.8|46221.8|46231.8|46211.8|11
1644474510000|2022-02-10 06:28:30|46244.3|46224.3|46244.3|46224.3|46246.8|46226.8|46241.8|46221.8|17
1644474520000|2022-02-10 06:28:40|46246.8|46226.8|46246.8|46226.8|46246.8|46226.8|46241.8|46221.8|7
1644474530000|2022-02-10 06:28:50|46244.3|46224.3|46241.8|46221.8|46246.8|46226.8|46241.8|46221.8|5
1644474540000|2022-02-10 06:29:00|46241.3|46221.3|46236.3|46216.3|46241.3|46221.3|46235.9|46215.9|7
1644474550000|2022-02-10 06:29:10|46236.8|46216.8|46252.7|46232.7|46252.7|46232.7|46236.8|46216.8|27
1644474560000|2022-02-10 06:29:20|46254.8|46234.8|46269.8|46249.8|46269.8|46249.8|46254.8|46234.8|53
1644474570000|2022-02-10 06:29:30|46275.2|46255.2|46280.7|46260.7|46280.7|46260.7|46270.2|46250.2|42
1644474580000|2022-02-10 06:29:40|46281.2|46261.2|46277.7|46257.7|46287.7|46267.7|46277.7|46257.7|31
1644474590000|2022-02-10 06:29:50|46278.7|46258.7|46275.7|46255.7|46280.7|46260.7|46275.7|46255.7|7
1644474600000|2022-02-10 06:30:00|46278.2|46258.2|46280.7|46260.7|46282.7|46262.7|46278.2|46258.2|17
1644474610000|2022-02-10 06:30:10|46278.7|46258.7|46272.7|46252.7|46280.7|46260.7|46268.2|46248.2|11
1644474620000|2022-02-10 06:30:20|46267.7|46247.7|46272.7|46252.7|46272.7|46252.7|46267.7|46247.7|5
1644474630000|2022-02-10 06:30:30|46270.2|46250.2|46272.7|46252.7|46272.7|46252.7|46267.7|46247.7|5
1644474640000|2022-02-10 06:30:40|46275.2|46255.2|46275.2|46255.2|46277.3|46257.3|46272.7|46252.7|9
1644474650000|2022-02-10 06:30:50|46277.7|46257.7|46265.7|46245.7|46277.7|46257.7|46265.7|46245.7|6
1644474660000|2022-02-10 06:31:00|46258.2|46238.2|46250.7|46230.7|46258.2|46238.2|46250.7|46230.7|5
1644474670000|2022-02-10 06:31:10|46252.7|46232.7|46247.7|46227.7|46252.7|46232.7|46247.7|46227.7|8
1644474680000|2022-02-10 06:31:20|46247.3|46227.3|46245.2|46225.2|46247.3|46227.3|46238.2|46218.2|7
1644474690000|2022-02-10 06:31:30|46247.7|46227.7|46252.7|46232.7|46253.2|46233.2|46247.7|46227.7|3
1644474700000|2022-02-10 06:31:40|46248.2|46228.2|46242.7|46222.7|46248.2|46228.2|46242.7|46222.7|6
1644474710000|2022-02-10 06:31:50|46243.2|46223.2|46252.7|46232.7|46252.7|46232.7|46243.2|46223.2|6
1644474720000|2022-02-10 06:32:00|46252.3|46232.3|46251.8|46231.8|46252.3|46232.3|46249.8|46229.8|6
1644474730000|2022-02-10 06:32:10|46249.8|46229.8|46246.3|46226.3|46251.8|46231.8|46246.3|46226.3|9
1644474740000|2022-02-10 06:32:20|46246.8|46226.8|46246.8|46226.8|46246.8|46226.8|46244.3|46224.3|9
1644474750000|2022-02-10 06:32:30|46244.8|46224.8|46234.3|46214.3|46244.8|46224.8|46234.3|46214.3|2
1644474760000|2022-02-10 06:32:40|46236.8|46216.8|46229.3|46209.3|46236.8|46216.8|46226.3|46206.3|8
1644474770000|2022-02-10 06:32:50|46228.8|46208.8|46229.3|46209.3|46229.3|46209.3|46226.3|46206.3|10
1644474780000|2022-02-10 06:33:00|46231.8|46211.8|46241.3|46221.3|46241.3|46221.3|46231.8|46211.8|7
1644474790000|2022-02-10 06:33:10|46241.8|46221.8|46246.8|46226.8|46246.8|46226.8|46241.3|46221.3|15
1644474800000|2022-02-10 06:33:20|46246.3|46226.3|46244.3|46224.3|46246.3|46226.3|46241.8|46221.8|1
1644474810000|2022-02-10 06:33:30|46241.3|46221.3|46233.8|46213.8|46241.3|46221.3|46233.8|46213.8|4
1644474820000|2022-02-10 06:33:40|46233.4|46213.4|46225.9|46205.9|46233.4|46213.4|46223.8|46203.8|4
1644474830000|2022-02-10 06:33:50|46223.8|46203.8|46218.8|46198.8|46224.3|46204.3|46218.8|46198.8|6
1644474840000|2022-02-10 06:34:00|||||||||4
1644474850000|2022-02-10 06:34:10|46223.8|46203.8|46229.3|46209.3|46229.3|46209.3|46223.8|46203.8|18
1644474860000|2022-02-10 06:34:20|46228.8|46208.8|46226.8|46206.8|46229.3|46209.3|46221.8|46201.8|1
1644474870000|2022-02-10 06:34:30|46221.8|46201.8|46231.8|46211.8|46231.8|46211.8|46221.8|46201.8|10
1644474880000|2022-02-10 06:34:40|46229.8|46209.8|46224.3|46204.3|46229.8|46209.8|46221.8|46201.8|15
1644474890000|2022-02-10 06:34:50|46223.8|46203.8|46229.3|46209.3|46229.3|46209.3|46221.8|46201.8|3
1644474900000|2022-02-10 06:35:00|46231.8|46211.8|46231.3|46211.3|46234.3|46214.3|46226.8|46206.8|14
1644474910000|2022-02-10 06:35:10|46231.8|46211.8|46231.3|46211.3|46231.8|46211.8|46231.3|46211.3|0
1644474920000|2022-02-10 06:35:20|46231.8|46211.8|46232.3|46212.3|46234.3|46214.3|46231.8|46211.8|2
1644474930000|2022-02-10 06:35:30|46234.3|46214.3|46237.7|46217.7|46239.3|46219.3|46234.3|46214.3|5
1644474940000|2022-02-10 06:35:40|46236.8|46216.8|46241.8|46221.8|46244.3|46224.3|46236.8|46216.8|1
1644474950000|2022-02-10 06:35:50|46244.3|46224.3|46244.3|46224.3|46244.3|46224.3|46241.8|46221.8|1
1644474960000|2022-02-10 06:36:00|46241.8|46221.8|46241.8|46221.8|46241.8|46221.8|46241.8|46221.8|2
1644474970000|2022-02-10 06:36:10|46244.8|46224.8|46242.3|46222.3|46246.8|46226.8|46241.8|46221.8|3
1644474980000|2022-02-10 06:36:20|46244.3|46224.3|46244.3|46224.3|46246.8|46226.8|46244.3|46224.3|0
1644474990000|2022-02-10 06:36:30|46241.8|46221.8|46246.8|46226.8|46246.8|46226.8|46241.8|46221.8|4
1644475000000|2022-02-10 06:36:40|46246.3|46226.3|46247.3|46227.3|46247.3|46227.3|46244.3|46224.3|1
1644475010000|2022-02-10 06:36:50|46249.3|46229.3|46254.3|46234.3|46254.3|46234.3|46249.3|46229.3|11
1644475020000|2022-02-10 06:37:00|46253.8|46233.8|46251.3|46231.3|46253.8|46233.8|46251.3|46231.3|4
1644475030000|2022-02-10 06:37:10|46250.9|46230.9|46253.4|46233.4|46253.8|46233.8|46248.4|46228.4|2
1644475040000|2022-02-10 06:37:20|46251.3|46231.3|46248.8|46228.8|46251.3|46231.3|46246.3|46226.3|5
1644475050000|2022-02-10 06:37:30|46261.8|46241.8|46264.3|46244.3|46264.3|46244.3|46261.8|46241.8|11
1644475060000|2022-02-10 06:37:40|46264.8|46244.8|46264.3|46244.3|46266.8|46246.8|46261.8|46241.8|20
1644475070000|2022-02-10 06:37:50|46263.8|46243.8|46274.8|46254.8|46274.8|46254.8|46263.8|46243.8|9
1644475080000|2022-02-10 06:38:00|46276.8|46256.8|46280.2|46260.2|46280.2|46260.2|46276.8|46256.8|16
1644475090000|2022-02-10 06:38:10|46279.8|46259.8|46292.7|46272.7|46294.8|46274.8|46279.8|46259.8|67
1644475100000|2022-02-10 06:38:20|46296.8|46276.8|46287.7|46267.7|46297.7|46277.7|46287.7|46267.7|6
1644475110000|2022-02-10 06:38:30|46287.3|46267.3|46284.3|46264.3|46287.3|46267.3|46284.3|46264.3|4
1644475120000|2022-02-10 06:38:40|46284.8|46264.8|46286.8|46266.8|46287.3|46267.3|46282.7|46262.7|4
1644475130000|2022-02-10 06:38:50|46284.3|46264.3|46287.3|46267.3|46287.3|46267.3|46284.3|46264.3|3
1644475140000|2022-02-10 06:39:00|46287.7|46267.7|46291.8|46271.8|46291.8|46271.8|46287.7|46267.7|10
1644475150000|2022-02-10 06:39:10|46287.3|46267.3|46286.8|46266.8|46289.8|46269.8|46286.8|46266.8|9
1644475160000|2022-02-10 06:39:20|46284.8|46264.8|46284.3|46264.3|46286.8|46266.8|46284.3|46264.3|7
1644475170000|2022-02-10 06:39:30|46281.8|46261.8|46286.3|46266.3|46286.3|46266.3|46281.8|46261.8|3
1644475180000|2022-02-10 06:39:40|46281.8|46261.8|46286.8|46266.8|46286.8|46266.8|46281.8|46261.8|5
1644475190000|2022-02-10 06:39:50|46287.3|46267.3|46294.3|46274.3|46294.3|46274.3|46287.3|46267.3|12
1644475200000|2022-02-10 06:40:00|46296.3|46276.3|46292.3|46272.3|46296.3|46276.3|46289.8|46269.8|10
1644475210000|2022-02-10 06:40:10|46294.3|46274.3|46307.3|46287.3|46307.3|46287.3|46292.3|46272.3|27
1644475220000|2022-02-10 06:40:20|46309.3|46289.3|46309.3|46289.3|46309.8|46289.8|46304.8|46284.8|18
1644475230000|2022-02-10 06:40:30|46308.8|46288.8|46309.3|46289.3|46311.3|46291.3|46308.8|46288.8|9
1644475240000|2022-02-10 06:40:40|46309.8|46289.8|46309.8|46289.8|46314.8|46294.8|46309.3|46289.3|12
1644475250000|2022-02-10 06:40:50|46311.8|46291.8|46319.3|46299.3|46319.3|46299.3|46311.8|46291.8|14
1644475260000|2022-02-10 06:41:00|46316.3|46296.3|46304.3|46284.3|46316.3|46296.3|46304.3|46284.3|3
1644475270000|2022-02-10 06:41:10|46306.8|46286.8|46309.3|46289.3|46311.8|46291.8|46304.3|46284.3|6
1644475280000|2022-02-10 06:41:20|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|46306.3|46286.3|7
1644475290000|2022-02-10 06:41:30|46306.8|46286.8|46309.3|46289.3|46309.3|46289.3|46306.8|46286.8|5
1644475300000|2022-02-10 06:41:40|46309.8|46289.8|46309.3|46289.3|46311.3|46291.3|46309.3|46289.3|2
1644475310000|2022-02-10 06:41:50|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|46311.8|46291.8|12
1644475320000|2022-02-10 06:42:00|46309.3|46289.3|46309.3|46289.3|46311.8|46291.8|46308.8|46288.8|12
1644475330000|2022-02-10 06:42:10|46311.8|46291.8|46301.8|46281.8|46311.8|46291.8|46301.8|46281.8|14
1644475340000|2022-02-10 06:42:20|46301.3|46281.3|46301.3|46281.3|46301.8|46281.8|46301.3|46281.3|0
1644475350000|2022-02-10 06:42:30|46301.8|46281.8|46299.3|46279.3|46301.8|46281.8|46299.3|46279.3|1
1644475360000|2022-02-10 06:42:40|46301.8|46281.8|46304.3|46284.3|46304.3|46284.3|46301.8|46281.8|2
1644475370000|2022-02-10 06:42:50|46304.8|46284.8|46306.8|46286.8|46306.8|46286.8|46304.8|46284.8|2
1644475380000|2022-02-10 06:43:00|46307.3|46287.3|46301.8|46281.8|46308.8|46288.8|46299.3|46279.3|17
1644475390000|2022-02-10 06:43:10|46302.3|46282.3|46302.3|46282.3|46302.3|46282.3|46301.8|46281.8|4
1644475400000|2022-02-10 06:43:20|46304.3|46284.3|46303.8|46283.8|46304.3|46284.3|46303.8|46283.8|17
1644475410000|2022-02-10 06:43:30|||||||||4
1644475420000|2022-02-10 06:43:40|46304.3|46284.3|46301.3|46281.3|46306.3|46286.3|46301.3|46281.3|16
1644475430000|2022-02-10 06:43:50|46301.8|46281.8|46301.3|46281.3|46301.8|46281.8|46299.3|46279.3|2
1644475440000|2022-02-10 06:44:00|46301.8|46281.8|46312.3|46292.3|46312.3|46292.3|46301.8|46281.8|4
1644475450000|2022-02-10 06:44:10|46314.3|46294.3|46321.8|46301.8|46321.8|46301.8|46314.3|46294.3|7
1644475460000|2022-02-10 06:44:20|46336.3|46316.3|46336.8|46316.8|46337.3|46317.3|46334.3|46314.3|12
1644475470000|2022-02-10 06:44:30|46337.3|46317.3|46346.8|46326.8|46347.3|46327.3|46337.3|46317.3|37
1644475480000|2022-02-10 06:44:40|46344.8|46324.8|46346.8|46326.8|46346.8|46326.8|46344.3|46324.3|4
1644475490000|2022-02-10 06:44:50|46342.3|46322.3|46341.8|46321.8|46342.3|46322.3|46338.8|46318.8|5
1644475500000|2022-02-10 06:45:00|46342.7|46322.7|46331.8|46311.8|46344.8|46324.8|46331.8|46311.8|14
1644475510000|2022-02-10 06:45:10|46335.2|46315.2|46337.3|46317.3|46337.7|46317.7|46335.2|46315.2|8
1644475520000|2022-02-10 06:45:20|46339.3|46319.3|46331.8|46311.8|46339.3|46319.3|46331.8|46311.8|10
1644475530000|2022-02-10 06:45:30|46333.8|46313.8|46334.3|46314.3|46339.3|46319.3|46331.8|46311.8|17
1644475540000|2022-02-10 06:45:40|46336.8|46316.8|46317.3|46297.3|46336.8|46316.8|46317.3|46297.3|6
1644475550000|2022-02-10 06:45:50|46319.8|46299.8|46316.8|46296.8|46321.8|46301.8|46316.8|46296.8|3
1644475560000|2022-02-10 06:46:00|46314.8|46294.8|46307.3|46287.3|46314.8|46294.8|46302.3|46282.3|8
1644475570000|2022-02-10 06:46:10|46306.8|46286.8|46306.8|46286.8|46306.8|46286.8|46301.8|46281.8|18
1644475580000|2022-02-10 06:46:20|46308.8|46288.8|46309.3|46289.3|46309.3|46289.3|46306.8|46286.8|0
1644475590000|2022-02-10 06:46:30|46308.8|46288.8|46316.3|46296.3|46316.3|46296.3|46308.8|46288.8|9
1644475600000|2022-02-10 06:46:40|46316.8|46296.8|46314.7|46294.7|46321.8|46301.8|46311.8|46291.8|10
1644475610000|2022-02-10 06:46:50|46315.2|46295.2|46316.8|46296.8|46319.3|46299.3|46315.2|46295.2|3
1644475620000|2022-02-10 06:47:00|46317.2|46297.2|46321.8|46301.8|46321.8|46301.8|46316.8|46296.8|1
1644475630000|2022-02-10 06:47:10|46323.8|46303.8|46326.8|46306.8|46327.2|46307.2|46323.8|46303.8|5
1644475640000|2022-02-10 06:47:20|46322.2|46302.2|46324.3|46304.3|46324.3|46304.3|46321.8|46301.8|1
1644475650000|2022-02-10 06:47:30|46323.8|46303.8|46321.8|46301.8|46326.8|46306.8|46321.8|46301.8|3
1644475660000|2022-02-10 06:47:40|46319.7|46299.7|46321.8|46301.8|46321.8|46301.8|46319.3|46299.3|2
1644475670000|2022-02-10 06:47:50|46317.2|46297.2|46321.3|46301.3|46323.8|46303.8|46317.2|46297.2|5
1644475680000|2022-02-10 06:48:00|46317.2|46297.2|46319.3|46299.3|46319.3|46299.3|46306.8|46286.8|9
1644475690000|2022-02-10 06:48:10|46316.8|46296.8|46316.8|46296.8|46318.8|46298.8|46316.8|46296.8|2
1644475700000|2022-02-10 06:48:20|46317.2|46297.2|46318.8|46298.8|46321.8|46301.8|46317.2|46297.2|31
1644475710000|2022-02-10 06:48:30|46320.9|46300.9|46321.8|46301.8|46323.8|46303.8|46316.8|46296.8|21
1644475720000|2022-02-10 06:48:40|46323.8|46303.8|46323.8|46303.8|46323.8|46303.8|46319.7|46299.7|25
1644475730000|2022-02-10 06:48:50|46318.8|46298.8|46323.8|46303.8|46323.8|46303.8|46318.8|46298.8|24
1644475740000|2022-02-10 06:49:00|46321.8|46301.8|46321.3|46301.3|46321.8|46301.8|46316.8|46296.8|37
1644475750000|2022-02-10 06:49:10|46319.3|46299.3|46319.3|46299.3|46319.3|46299.3|46316.8|46296.8|5
1644475760000|2022-02-10 06:49:20|46316.8|46296.8|46316.8|46296.8|46321.8|46301.8|46314.3|46294.3|18
1644475770000|2022-02-10 06:49:30|46317.2|46297.2|46321.8|46301.8|46321.8|46301.8|46316.8|46296.8|8
1644475780000|2022-02-10 06:49:40|46319.3|46299.3|46316.8|46296.8|46321.8|46301.8|46316.8|46296.8|6
1644475790000|2022-02-10 06:49:50|46317.2|46297.2|46321.8|46301.8|46321.8|46301.8|46316.8|46296.8|9
1644475800000|2022-02-10 06:50:00|46321.3|46301.3|46321.8|46301.8|46321.8|46301.8|46316.8|46296.8|21
1644475810000|2022-02-10 06:50:10|46323.8|46303.8|46318.8|46298.8|46323.8|46303.8|46318.8|46298.8|7
1644475820000|2022-02-10 06:50:20|46319.3|46299.3|46321.8|46301.8|46321.8|46301.8|46319.3|46299.3|7
1644475830000|2022-02-10 06:50:30|46323.8|46303.8|46321.8|46301.8|46323.8|46303.8|46321.8|46301.8|11
1644475840000|2022-02-10 06:50:40|46316.8|46296.8|46314.3|46294.3|46319.3|46299.3|46311.8|46291.8|28
1644475850000|2022-02-10 06:50:50|46316.8|46296.8|46321.8|46301.8|46321.8|46301.8|46316.8|46296.8|13
1644475860000|2022-02-10 06:51:00|46319.7|46299.7|46321.8|46301.8|46323.8|46303.8|46319.7|46299.7|10
1644475870000|2022-02-10 06:51:10|46317.2|46297.2|46315.9|46295.9|46319.7|46299.7|46313.8|46293.8|12
1644475880000|2022-02-10 06:51:20|46313.8|46293.8|46313.4|46293.4|46313.8|46293.8|46313.4|46293.4|11
1644475890000|2022-02-10 06:51:30|46310.9|46290.9|46299.3|46279.3|46310.9|46290.9|46299.3|46279.3|22
1644475900000|2022-02-10 06:51:40|46299.7|46279.7|46310.9|46290.9|46313.4|46293.4|46299.7|46279.7|17
1644475910000|2022-02-10 06:51:50|46310.4|46290.4|46309.9|46289.9|46312|46292|46307.9|46287.9|21
1644475920000|2022-02-10 06:52:00|46312.4|46292.4|46312.4|46292.4|46314.9|46294.9|46309.5|46289.5|22
1644475930000|2022-02-10 06:52:10|46312|46292|46310.4|46290.4|46312|46292|46302.9|46282.9|20
1644475940000|2022-02-10 06:52:20|46309.9|46289.9|46309.5|46289.5|46309.9|46289.9|46305.4|46285.4|8
1644475950000|2022-02-10 06:52:30|46309.9|46289.9|46309.5|46289.5|46309.9|46289.9|46307|46287|10
1644475960000|2022-02-10 06:52:40|46307.4|46287.4|46309.5|46289.5|46309.9|46289.9|46307|46287|4
1644475970000|2022-02-10 06:52:50|46307.4|46287.4|46309.9|46289.9|46309.9|46289.9|46307.4|46287.4|1
1644475980000|2022-02-10 06:53:00|46312|46292|46327.9|46307.9|46327.9|46307.9|46309.9|46289.9|23
1644475990000|2022-02-10 06:53:10|46327.4|46307.4|46322.9|46302.9|46327.4|46307.4|46322.9|46302.9|5
1644476000000|2022-02-10 06:53:20|46325.4|46305.4|46323.4|46303.4|46325.9|46305.9|46320.9|46300.9|9
1644476010000|2022-02-10 06:53:30|46325.9|46305.9|46325.9|46305.9|46325.9|46305.9|46325.4|46305.4|2
1644476020000|2022-02-10 06:53:40|46322.9|46302.9|46320.9|46300.9|46325.9|46305.9|46320.9|46300.9|27
1644476030000|2022-02-10 06:53:50|46321.3|46301.3|46317.9|46297.9|46321.3|46301.3|46317.9|46297.9|1
1644476040000|2022-02-10 06:54:00|46315.9|46295.9|46313.4|46293.4|46315.9|46295.9|46310.4|46290.4|12
1644476050000|2022-02-10 06:54:10|46312.9|46292.9|46310.4|46290.4|46312.9|46292.9|46310.4|46290.4|1
1644476060000|2022-02-10 06:54:20|||||||||4
1644476070000|2022-02-10 06:54:30|46310.9|46290.9|46312.9|46292.9|46312.9|46292.9|46310.4|46290.4|2
1644476080000|2022-02-10 06:54:40|||||||||2
1644476090000|2022-02-10 06:54:50|46315.9|46295.9|46316.8|46296.8|46316.8|46296.8|46315.9|46295.9|4
1644476100000|2022-02-10 06:55:00|46315.9|46295.9|46325.4|46305.4|46325.4|46305.4|46315.9|46295.9|34
1644476110000|2022-02-10 06:55:10|46324.9|46304.9|46325.4|46305.4|46325.4|46305.4|46324.9|46304.9|3
1644476120000|2022-02-10 06:55:20|46324.9|46304.9|46320.4|46300.4|46325.4|46305.4|46320.4|46300.4|3
1644476130000|2022-02-10 06:55:30|46319.9|46299.9|46327|46307|46327|46307|46319.9|46299.9|6
1644476140000|2022-02-10 06:55:40|46327.4|46307.4|46320.4|46300.4|46327.4|46307.4|46320.4|46300.4|31
1644476150000|2022-02-10 06:55:50|46320.9|46300.9|46325.4|46305.4|46325.4|46305.4|46320.4|46300.4|8
1644476160000|2022-02-10 06:56:00|46338.4|46318.4|46337.9|46317.9|46338.4|46318.4|46330.9|46310.9|19
1644476170000|2022-02-10 06:56:10|46337.4|46317.4|46330.4|46310.4|46337.4|46317.4|46329.9|46309.9|8
1644476180000|2022-02-10 06:56:20|46332.4|46312.4|46329.9|46309.9|46332.4|46312.4|46323.4|46303.4|7
1644476190000|2022-02-10 06:56:30|46332|46312|46330.9|46310.9|46334.9|46314.9|46329.9|46309.9|6
1644476200000|2022-02-10 06:56:40|46332.9|46312.9|46332.9|46312.9|46339.9|46319.9|46332.9|46312.9|4
1644476210000|2022-02-10 06:56:50|46339.9|46319.9|46339.9|46319.9|46344.9|46324.9|46335.4|46315.4|8
1644476220000|2022-02-10 06:57:00|46342.4|46322.4|46334.9|46314.9|46344|46324|46334.9|46314.9|10
1644476230000|2022-02-10 06:57:10|46339.5|46319.5|46349|46329|46349|46329|46339.5|46319.5|7
1644476240000|2022-02-10 06:57:20|46344.5|46324.5|46346.5|46326.5|46346.5|46326.5|46344.5|46324.5|4
1644476250000|2022-02-10 06:57:30|46349.5|46329.5|46348.5|46328.5|46349.5|46329.5|46344|46324|12
1644476260000|2022-02-10 06:57:40|46353.5|46333.5|46353.1|46333.1|46357.6|46337.6|46352.6|46332.6|8
1644476270000|2022-02-10 06:57:50|46353.5|46333.5|46353.1|46333.1|46356|46336|46348.5|46328.5|17
1644476280000|2022-02-10 06:58:00|46351|46331|46352.6|46332.6|46358.1|46338.1|46351|46331|19
1644476290000|2022-02-10 06:58:10|46354.6|46334.6|46357.6|46337.6|46357.6|46337.6|46352.6|46332.6|15
1644476300000|2022-02-10 06:58:20|46358.1|46338.1|46362.1|46342.1|46362.1|46342.1|46357.1|46337.1|19
1644476310000|2022-02-10 06:58:30|46364.2|46344.2|46377.1|46357.1|46377.1|46357.1|46362.1|46342.1|20
1644476320000|2022-02-10 06:58:40|46384.2|46364.2|46386.7|46366.7|46386.7|46366.7|46384.2|46364.2|6
1644476330000|2022-02-10 06:58:50|46388.1|46368.1|46393.1|46373.1|46393.1|46373.1|46383.1|46363.1|31
1644476340000|2022-02-10 06:59:00|46392.6|46372.6|46388.5|46368.5|46393.1|46373.1|46388.1|46368.1|17
1644476350000|2022-02-10 06:59:10|46392.6|46372.6|46387.6|46367.6|46392.6|46372.6|46387.6|46367.6|4
1644476360000|2022-02-10 06:59:20|46388.1|46368.1|46384.6|46364.6|46388.1|46368.1|46384.6|46364.6|16
1644476370000|2022-02-10 06:59:30|46384.2|46364.2|46378.1|46358.1|46385.1|46365.1|46378.1|46358.1|16
1644476380000|2022-02-10 06:59:40|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|26
1644476390000|2022-02-10 06:59:50|||||||||6
1644476400000|2022-02-10 07:00:00|46380.1|46360.1|46337.6|46317.6|46380.1|46360.1|46337.6|46317.6|27
1644476410000|2022-02-10 07:00:10|46339.6|46319.6|46322.1|46302.1|46339.6|46319.6|46311.7|46291.7|32
1644476420000|2022-02-10 07:00:20|46326.7|46306.7|46327.1|46307.1|46330.1|46310.1|46324.6|46304.6|12
1644476430000|2022-02-10 07:00:30|46329.6|46309.6|46342.1|46322.1|46342.1|46322.1|46329.2|46309.2|9
1644476440000|2022-02-10 07:00:40|46342.6|46322.6|46344.6|46324.6|46344.6|46324.6|46342.6|46322.6|0
1644476450000|2022-02-10 07:00:50|46342.6|46322.6|46342.6|46322.6|46342.6|46322.6|46342.6|46322.6|0
1644476460000|2022-02-10 07:01:00|46342.1|46322.1|46352.1|46332.1|46352.1|46332.1|46342.1|46322.1|12
1644476470000|2022-02-10 07:01:10|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46345.1|46325.1|6
1644476480000|2022-02-10 07:01:20|46342.6|46322.6|46342.6|46322.6|46342.6|46322.6|46342.6|46322.6|3
1644476490000|2022-02-10 07:01:30|46340.6|46320.6|46340.6|46320.6|46340.6|46320.6|46340.6|46320.6|1
1644476500000|2022-02-10 07:01:40|46340.1|46320.1|46334.6|46314.6|46340.1|46320.1|46334.6|46314.6|9
1644476510000|2022-02-10 07:01:50|46334.2|46314.2|46327.1|46307.1|46334.2|46314.2|46327.1|46307.1|2
1644476520000|2022-02-10 07:02:00|46326.7|46306.7|46324.6|46304.6|46326.7|46306.7|46322.1|46302.1|6
1644476530000|2022-02-10 07:02:10|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|3
1644476540000|2022-02-10 07:02:20|46330.1|46310.1|46331.7|46311.7|46331.7|46311.7|46327.1|46307.1|3
1644476550000|2022-02-10 07:02:30|46332.1|46312.1|46331.7|46311.7|46332.1|46312.1|46331.7|46311.7|5
1644476560000|2022-02-10 07:02:40|46329.6|46309.6|46331.7|46311.7|46331.7|46311.7|46329.6|46309.6|2
1644476570000|2022-02-10 07:02:50|46331.2|46311.2|46331.2|46311.2|46331.2|46311.2|46329.2|46309.2|5
1644476580000|2022-02-10 07:03:00|46331.7|46311.7|46333.7|46313.7|46333.7|46313.7|46331.2|46311.2|8
1644476600000|2022-02-10 07:03:20|46331.2|46311.2|46331.2|46311.2|46331.2|46311.2|46331.2|46311.2|5
1644476610000|2022-02-10 07:03:30|46328.7|46308.7|46330.8|46310.8|46331.2|46311.2|46328.7|46308.7|6
1644476620000|2022-02-10 07:03:40|46331.2|46311.2|46331.2|46311.2|46333.7|46313.7|46330.8|46310.8|3
1644476630000|2022-02-10 07:03:50|46335.8|46315.8|46331.7|46311.7|46335.8|46315.8|46331.7|46311.7|2
1644476640000|2022-02-10 07:04:00|46331.2|46311.2|46334.2|46314.2|46334.2|46314.2|46331.2|46311.2|6
1644476650000|2022-02-10 07:04:10|46334.6|46314.6|46333.7|46313.7|46334.6|46314.6|46333.7|46313.7|3
1644476660000|2022-02-10 07:04:20|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|0
1644476670000|2022-02-10 07:04:30|46333.7|46313.7|46333.7|46313.7|46333.7|46313.7|46333.7|46313.7|1
1644476680000|2022-02-10 07:04:40|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46333.7|46313.7|0
1644476690000|2022-02-10 07:04:50|46334.6|46314.6|46334.2|46314.2|46334.6|46314.6|46334.2|46314.2|1
1644476700000|2022-02-10 07:05:00|46334.6|46314.6|46336.7|46316.7|46341.7|46321.7|46334.6|46314.6|10
1644476720000|2022-02-10 07:05:20|46336.2|46316.2|46335.3|46315.3|46336.7|46316.7|46335.3|46315.3|5
1644476730000|2022-02-10 07:05:30|46334.8|46314.8|46332.8|46312.8|46334.8|46314.8|46332.8|46312.8|0
1644476740000|2022-02-10 07:05:40|||||||||3
1644476750000|2022-02-10 07:05:50|46333.2|46313.2|46330.7|46310.7|46333.2|46313.2|46330.7|46310.7|5
1644476760000|2022-02-10 07:06:00|46331.2|46311.2|46328.2|46308.2|46333.2|46313.2|46328.2|46308.2|7
1644476770000|2022-02-10 07:06:10|46326.2|46306.2|46328.2|46308.2|46328.2|46308.2|46326.2|46306.2|1
1644476780000|2022-02-10 07:06:20|46328.7|46308.7|46328.2|46308.2|46328.7|46308.7|46328.2|46308.2|2
1644476790000|2022-02-10 07:06:30|46330.3|46310.3|46315.3|46295.3|46330.3|46310.3|46315.3|46295.3|10
1644476800000|2022-02-10 07:06:40|46313.2|46293.2|46315.3|46295.3|46315.3|46295.3|46313.2|46293.2|2
1644476810000|2022-02-10 07:06:50|46317.3|46297.3|46325.3|46305.3|46325.3|46305.3|46317.3|46297.3|10
1644476820000|2022-02-10 07:07:00|||||||||2
1644476830000|2022-02-10 07:07:10|46323.2|46303.2|46318.2|46298.2|46323.2|46303.2|46318.2|46298.2|5
1644476840000|2022-02-10 07:07:20|46320.3|46300.3|46320.3|46300.3|46322.8|46302.8|46320.3|46300.3|2
1644476850000|2022-02-10 07:07:30|46322.8|46302.8|46319.8|46299.8|46322.8|46302.8|46319.8|46299.8|1
1644476860000|2022-02-10 07:07:40|46317.3|46297.3|46317.3|46297.3|46317.3|46297.3|46316.9|46296.9|8
1644476870000|2022-02-10 07:07:50|46322.3|46302.3|46325.7|46305.7|46325.7|46305.7|46322.3|46302.3|7
1644476880000|2022-02-10 07:08:00|46328.2|46308.2|46330.3|46310.3|46330.3|46310.3|46328.2|46308.2|1
1644476890000|2022-02-10 07:08:10|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|46334.8|46314.8|4
1644476900000|2022-02-10 07:08:20|46330.3|46310.3|46332.8|46312.8|46334.8|46314.8|46330.3|46310.3|6
1644476910000|2022-02-10 07:08:30|||||||||1
1644476920000|2022-02-10 07:08:40|46334.8|46314.8|46334.8|46314.8|46334.8|46314.8|46334.8|46314.8|0
1644476930000|2022-02-10 07:08:50|46332.3|46312.3|46334.8|46314.8|46334.8|46314.8|46330.7|46310.7|1
1644476940000|2022-02-10 07:09:00|46334.4|46314.4|46334.8|46314.8|46338.9|46318.9|46334.4|46314.4|17
1644476950000|2022-02-10 07:09:10|46336.9|46316.9|46337.3|46317.3|46337.8|46317.8|46334.8|46314.8|3
1644476960000|2022-02-10 07:09:20|46330.9|46310.9|46319.8|46299.8|46331.4|46311.4|46319.4|46299.4|7
1644476970000|2022-02-10 07:09:30|46319.4|46299.4|46314.8|46294.8|46323.9|46303.9|46314.8|46294.8|5
1644476980000|2022-02-10 07:09:40|46314.4|46294.4|46319.8|46299.8|46319.8|46299.8|46314.4|46294.4|6
1644477000000|2022-02-10 07:10:00|46317.3|46297.3|46317.3|46297.3|46317.3|46297.3|46317.3|46297.3|5
1644477010000|2022-02-10 07:10:10|46319.4|46299.4|46321.9|46301.9|46323.9|46303.9|46319.4|46299.4|8
1644477020000|2022-02-10 07:10:20|46323.9|46303.9|46324.4|46304.4|46324.4|46304.4|46323.9|46303.9|6
1644477030000|2022-02-10 07:10:30|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|1
1644477040000|2022-02-10 07:10:40|||||||||1
1644477050000|2022-02-10 07:10:50|46326.9|46306.9|46337.3|46317.3|46337.8|46317.8|46326.9|46306.9|13
1644477060000|2022-02-10 07:11:00|46339.8|46319.8|46343.2|46323.2|46345.3|46325.3|46335.3|46315.3|25
1644477070000|2022-02-10 07:11:10|46340.7|46320.7|46335.3|46315.3|46340.7|46320.7|46335.3|46315.3|6
1644477080000|2022-02-10 07:11:20|46333.2|46313.2|46330.7|46310.7|46333.2|46313.2|46328.2|46308.2|8
1644477090000|2022-02-10 07:11:30|46328.2|46308.2|46326.2|46306.2|46328.7|46308.7|46325.7|46305.7|10
1644477100000|2022-02-10 07:11:40|46326.7|46306.7|46328.7|46308.7|46328.7|46308.7|46326.7|46306.7|8
1644477110000|2022-02-10 07:11:50|46326.7|46306.7|46331.2|46311.2|46331.2|46311.2|46326.7|46306.7|1
1644477120000|2022-02-10 07:12:00|46331.7|46311.7|46331.2|46311.2|46331.7|46311.7|46331.2|46311.2|7
1644477130000|2022-02-10 07:12:10|46329.2|46309.2|46330.3|46310.3|46332.8|46312.8|46329.2|46309.2|6
1644477140000|2022-02-10 07:12:20|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|1
1644477150000|2022-02-10 07:12:30|46330.3|46310.3|46328.2|46308.2|46330.3|46310.3|46327.8|46307.8|6
1644477160000|2022-02-10 07:12:40|46327.8|46307.8|46328.2|46308.2|46328.2|46308.2|46327.8|46307.8|0
1644477170000|2022-02-10 07:12:50|||||||||1
1644477180000|2022-02-10 07:13:00|46327.3|46307.3|46325.3|46305.3|46327.3|46307.3|46325.3|46305.3|1
1644477190000|2022-02-10 07:13:10|||||||||2
1644477210000|2022-02-10 07:13:30|46321.9|46301.9|46321.4|46301.4|46321.9|46301.9|46321.4|46301.4|6
1644477220000|2022-02-10 07:13:40|46317.3|46297.3|46327.3|46307.3|46327.3|46307.3|46315.7|46295.7|16
1644477230000|2022-02-10 07:13:50|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46323.2|46303.2|2
1644477240000|2022-02-10 07:14:00|46324.8|46304.8|46325.3|46305.3|46325.3|46305.3|46324.8|46304.8|0
1644477250000|2022-02-10 07:14:10|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|1
1644477260000|2022-02-10 07:14:20|46325.3|46305.3|46327.3|46307.3|46327.3|46307.3|46325.3|46305.3|1
1644477280000|2022-02-10 07:14:40|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|46324.8|46304.8|3
1644477290000|2022-02-10 07:14:50|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|1
1644477300000|2022-02-10 07:15:00|46327.3|46307.3|46325.3|46305.3|46330.3|46310.3|46325.3|46305.3|11
1644477310000|2022-02-10 07:15:10|46327.3|46307.3|46327.3|46307.3|46327.3|46307.3|46327.3|46307.3|0
1644477320000|2022-02-10 07:15:20|46330.3|46310.3|46330.7|46310.7|46330.7|46310.7|46327.3|46307.3|10
1644477330000|2022-02-10 07:15:30|||||||||2
1644477340000|2022-02-10 07:15:40|46332.3|46312.3|46334.8|46314.8|46334.8|46314.8|46330.3|46310.3|2
1644477360000|2022-02-10 07:16:00|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|46332.3|46312.3|6
1644477370000|2022-02-10 07:16:10|46337.3|46317.3|46337.3|46317.3|46337.3|46317.3|46337.3|46317.3|2
1644477380000|2022-02-10 07:16:20|46337.8|46317.8|46337.3|46317.3|46337.8|46317.8|46337.3|46317.3|1
1644477390000|2022-02-10 07:16:30|46339.8|46319.8|46339.8|46319.8|46339.8|46319.8|46339.8|46319.8|0
1644477410000|2022-02-10 07:16:50|46337.8|46317.8|46339.8|46319.8|46339.8|46319.8|46337.8|46317.8|8
1644477420000|2022-02-10 07:17:00|46341.9|46321.9|46345.3|46325.3|46345.3|46325.3|46341.9|46321.9|1
1644477430000|2022-02-10 07:17:10|46347.8|46327.8|46347.3|46327.3|46349.8|46329.8|46347.3|46327.3|2
1644477440000|2022-02-10 07:17:20|46347.8|46327.8|46347.3|46327.3|46347.8|46327.8|46347.3|46327.3|1
1644477450000|2022-02-10 07:17:30|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|2
1644477460000|2022-02-10 07:17:40|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|46342.8|46322.8|1
1644477470000|2022-02-10 07:17:50|46344.4|46324.4|46344.4|46324.4|46344.4|46324.4|46344.4|46324.4|1
1644477480000|2022-02-10 07:18:00|46342.3|46322.3|46337.3|46317.3|46344.8|46324.8|46337.3|46317.3|8
1644477490000|2022-02-10 07:18:10|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|1
1644477500000|2022-02-10 07:18:20|46339.8|46319.8|46340.3|46320.3|46342.3|46322.3|46339.8|46319.8|1
1644477510000|2022-02-10 07:18:30|46342.3|46322.3|46337.3|46317.3|46342.3|46322.3|46337.3|46317.3|2
1644477520000|2022-02-10 07:18:40|46339.8|46319.8|46342.3|46322.3|46342.3|46322.3|46339.8|46319.8|2
1644477540000|2022-02-10 07:19:00|46338.2|46318.2|46337.8|46317.8|46338.2|46318.2|46337.8|46317.8|8
1644477550000|2022-02-10 07:19:10|46338.2|46318.2|46337.8|46317.8|46338.2|46318.2|46337.8|46317.8|7
1644477560000|2022-02-10 07:19:20|46337.3|46317.3|46339.8|46319.8|46340.3|46320.3|46337.3|46317.3|2
1644477570000|2022-02-10 07:19:30|46340.3|46320.3|46337.8|46317.8|46340.3|46320.3|46337.8|46317.8|0
1644477580000|2022-02-10 07:19:40|46340.3|46320.3|46339.8|46319.8|46340.3|46320.3|46339.8|46319.8|2
1644477590000|2022-02-10 07:19:50|46341.9|46321.9|46337.3|46317.3|46341.9|46321.9|46337.3|46317.3|2
1644477600000|2022-02-10 07:20:00|46341.9|46321.9|46337.3|46317.3|46341.9|46321.9|46337.3|46317.3|5
1644477610000|2022-02-10 07:20:10|46341.9|46321.9|46342.3|46322.3|46342.3|46322.3|46341.9|46321.9|1
1644477620000|2022-02-10 07:20:20|46341.9|46321.9|46341.9|46321.9|46341.9|46321.9|46337.8|46317.8|4
1644477630000|2022-02-10 07:20:30|46341.4|46321.4|46337.3|46317.3|46341.4|46321.4|46337.3|46317.3|1
1644477640000|2022-02-10 07:20:40|46339.8|46319.8|46337.8|46317.8|46342.3|46322.3|46337.3|46317.3|3
1644477650000|2022-02-10 07:20:50|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|0
1644477660000|2022-02-10 07:21:00|46342.3|46322.3|46344.8|46324.8|46344.8|46324.8|46340.3|46320.3|2
1644477670000|2022-02-10 07:21:10|46345.3|46325.3|46354.4|46334.4|46354.4|46334.4|46345.3|46325.3|7
1644477690000|2022-02-10 07:21:30|46354.8|46334.8|46364.8|46344.8|46364.8|46344.8|46354.8|46334.8|10
1644477700000|2022-02-10 07:21:40|||||||||2
1644477720000|2022-02-10 07:22:00|46364.4|46344.4|46360.7|46340.7|46365.3|46345.3|46360.7|46340.7|7
1644477730000|2022-02-10 07:22:10|46361.2|46341.2|46365.3|46345.3|46365.3|46345.3|46360.7|46340.7|1
1644477740000|2022-02-10 07:22:20|46367.8|46347.8|46367.8|46347.8|46370.3|46350.3|46365.7|46345.7|10
1644477750000|2022-02-10 07:22:30|46370.3|46350.3|46370.3|46350.3|46370.3|46350.3|46367.8|46347.8|4
1644477760000|2022-02-10 07:22:40|46370.7|46350.7|46370.7|46350.7|46372.8|46352.8|46370.7|46350.7|3
1644477770000|2022-02-10 07:22:50|46375.7|46355.7|46376.7|46356.7|46381.2|46361.2|46375.7|46355.7|24
1644477780000|2022-02-10 07:23:00|46381.2|46361.2|46396.7|46376.7|46396.7|46376.7|46376.7|46356.7|25
1644477790000|2022-02-10 07:23:10|46399.2|46379.2|46396.7|46376.7|46401.7|46381.7|46396.7|46376.7|5
1644477800000|2022-02-10 07:23:20|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|46396.7|46376.7|3
1644477810000|2022-02-10 07:23:30|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|0
1644477820000|2022-02-10 07:23:40|46398.7|46378.7|46396.7|46376.7|46401.2|46381.2|46396.7|46376.7|11
1644477830000|2022-02-10 07:23:50|46390.7|46370.7|46388.7|46368.7|46390.7|46370.7|46388.7|46368.7|2
1644477840000|2022-02-10 07:24:00|46386.2|46366.2|46386.2|46366.2|46386.2|46366.2|46386.2|46366.2|5
1644477850000|2022-02-10 07:24:10|46390.3|46370.3|46388.2|46368.2|46391.2|46371.2|46388.2|46368.2|4
1644477860000|2022-02-10 07:24:20|46387.8|46367.8|46370.7|46350.7|46387.8|46367.8|46370.7|46350.7|9
1644477870000|2022-02-10 07:24:30|46371.2|46351.2|46370.7|46350.7|46371.2|46351.2|46366.2|46346.2|3
1644477880000|2022-02-10 07:24:40|46371.2|46351.2|46374.2|46354.2|46374.2|46354.2|46371.2|46351.2|3
1644477890000|2022-02-10 07:24:50|46376.2|46356.2|46386.2|46366.2|46386.7|46366.7|46376.2|46356.2|6
1644477900000|2022-02-10 07:25:00|46384.2|46364.2|46392.8|46372.8|46392.8|46372.8|46384.2|46364.2|6
1644477920000|2022-02-10 07:25:20|46390.7|46370.7|46378.2|46358.2|46392.8|46372.8|46378.2|46358.2|14
1644477930000|2022-02-10 07:25:30|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|46377.8|46357.8|4
1644477940000|2022-02-10 07:25:40|46378.7|46358.7|46383.2|46363.2|46383.2|46363.2|46377.8|46357.8|9
1644477950000|2022-02-10 07:25:50|46371.2|46351.2|46365.7|46345.7|46376.4|46356.4|46365.7|46345.7|13
1644477960000|2022-02-10 07:26:00|46368.7|46348.7|46372.8|46352.8|46372.8|46352.8|46365.7|46345.7|11
1644477970000|2022-02-10 07:26:10|46375.3|46355.3|46379.8|46359.8|46379.8|46359.8|46375.3|46355.3|6
1644477990000|2022-02-10 07:26:30|46379.3|46359.3|46379.3|46359.3|46379.3|46359.3|46379.3|46359.3|7
1644478000000|2022-02-10 07:26:40|46377.3|46357.3|46384.3|46364.3|46384.3|46364.3|46377.3|46357.3|12
1644478010000|2022-02-10 07:26:50|46381.8|46361.8|46374.8|46354.8|46381.8|46361.8|46374.8|46354.8|1
1644478020000|2022-02-10 07:27:00|46376.8|46356.8|46376.8|46356.8|46376.8|46356.8|46374.8|46354.8|1
1644478030000|2022-02-10 07:27:10|46374.8|46354.8|46375.3|46355.3|46375.3|46355.3|46370.7|46350.7|4
1644478040000|2022-02-10 07:27:20|46373.2|46353.2|46373.2|46353.2|46373.2|46353.2|46373.2|46353.2|0
1644478050000|2022-02-10 07:27:30|46373.7|46353.7|46374.8|46354.8|46375.3|46355.3|46373.7|46353.7|1
1644478060000|2022-02-10 07:27:40|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|1
1644478070000|2022-02-10 07:27:50|46377.8|46357.8|46375.3|46355.3|46377.8|46357.8|46375.3|46355.3|13
1644478080000|2022-02-10 07:28:00|46373.2|46353.2|46377.8|46357.8|46377.8|46357.8|46373.2|46353.2|3
1644478090000|2022-02-10 07:28:10|46382.8|46362.8|46382.8|46362.8|46384.8|46364.8|46382.8|46362.8|3
1644478110000|2022-02-10 07:28:30|46385.3|46365.3|46389.8|46369.8|46389.8|46369.8|46385.3|46365.3|1
1644478130000|2022-02-10 07:28:50|46378.7|46358.7|46378.7|46358.7|46378.7|46358.7|46378.7|46358.7|6
1644478140000|2022-02-10 07:29:00|46378.2|46358.2|46373.2|46353.2|46378.2|46358.2|46373.2|46353.2|1
1644478150000|2022-02-10 07:29:10|46372.8|46352.8|46375.7|46355.7|46375.7|46355.7|46372.8|46352.8|0
1644478160000|2022-02-10 07:29:20|46375.3|46355.3|46370.3|46350.3|46375.3|46355.3|46370.3|46350.3|0
1644478170000|2022-02-10 07:29:30|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|1
1644478180000|2022-02-10 07:29:40|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|0
1644478190000|2022-02-10 07:29:50|46360.7|46340.7|46360.7|46340.7|46360.7|46340.7|46360.7|46340.7|1
1644478200000|2022-02-10 07:30:00|46363.2|46343.2|46365.3|46345.3|46367.8|46347.8|46360.7|46340.7|16
1644478210000|2022-02-10 07:30:10|46365.7|46345.7|46368.2|46348.2|46368.2|46348.2|46365.7|46345.7|0
1644478220000|2022-02-10 07:30:20|46365.7|46345.7|46368.2|46348.2|46368.2|46348.2|46365.7|46345.7|1
1644478230000|2022-02-10 07:30:30|46366.2|46346.2|46365.7|46345.7|46366.2|46346.2|46365.3|46345.3|1
1644478240000|2022-02-10 07:30:40|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|0
1644478260000|2022-02-10 07:31:00|46367.3|46347.3|46360.7|46340.7|46367.3|46347.3|46360.7|46340.7|3
1644478270000|2022-02-10 07:31:10|46364.8|46344.8|46365.7|46345.7|46369.8|46349.8|46359.8|46339.8|10
1644478280000|2022-02-10 07:31:20|46369.8|46349.8|46365.7|46345.7|46369.8|46349.8|46362.8|46342.8|3
1644478290000|2022-02-10 07:31:30|46360.3|46340.3|46359.8|46339.8|46360.7|46340.7|46359.8|46339.8|9
1644478300000|2022-02-10 07:31:40|46360.3|46340.3|46352.8|46332.8|46360.3|46340.3|46349.8|46329.8|7
1644478310000|2022-02-10 07:31:50|46349.8|46329.8|46350.3|46330.3|46350.3|46330.3|46347.8|46327.8|4
1644478320000|2022-02-10 07:32:00|46347.3|46327.3|46343.2|46323.2|46347.3|46327.3|46343.2|46323.2|3
1644478330000|2022-02-10 07:32:10|46340.3|46320.3|46344.3|46324.3|46344.3|46324.3|46340.3|46320.3|3
1644478340000|2022-02-10 07:32:20|46344.8|46324.8|46350.3|46330.3|46350.3|46330.3|46344.8|46324.8|2
1644478350000|2022-02-10 07:32:30|46352.8|46332.8|46349.8|46329.8|46352.8|46332.8|46349.8|46329.8|4
1644478360000|2022-02-10 07:32:40|46346.8|46326.8|46348.9|46328.9|46348.9|46328.9|46346.4|46326.4|4
1644478370000|2022-02-10 07:32:50|46344.3|46324.3|46348.9|46328.9|46349.3|46329.3|46344.3|46324.3|4
1644478380000|2022-02-10 07:33:00|46346.4|46326.4|46339.8|46319.8|46349.3|46329.3|46339.8|46319.8|10
1644478390000|2022-02-10 07:33:10|46337.3|46317.3|46339.3|46319.3|46339.3|46319.3|46335.3|46315.3|4
1644478400000|2022-02-10 07:33:20|||||||||3
1644478410000|2022-02-10 07:33:30|46335.3|46315.3|46334.8|46314.8|46337.3|46317.3|46334.8|46314.8|4
1644478420000|2022-02-10 07:33:40|46335.3|46315.3|46334.8|46314.8|46341.8|46321.8|46334.8|46314.8|6
1644478430000|2022-02-10 07:33:50|46335.3|46315.3|46332.3|46312.3|46339.3|46319.3|46329.8|46309.8|6
1644478440000|2022-02-10 07:34:00|46329.8|46309.8|46329.8|46309.8|46332.3|46312.3|46329.8|46309.8|2
1644478450000|2022-02-10 07:34:10|46330.3|46310.3|46332.3|46312.3|46332.3|46312.3|46330.3|46310.3|0
1644478460000|2022-02-10 07:34:20|46329.8|46309.8|46329.8|46309.8|46329.8|46309.8|46329.8|46309.8|4
1644478470000|2022-02-10 07:34:30|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|6
1644478480000|2022-02-10 07:34:40|46326.8|46306.8|46329.3|46309.3|46329.3|46309.3|46326.8|46306.8|5
1644478490000|2022-02-10 07:34:50|46324.3|46304.3|46324.3|46304.3|46326.8|46306.8|46324.3|46304.3|4
1644478500000|2022-02-10 07:35:00|46324.8|46304.8|46327.3|46307.3|46327.3|46307.3|46324.8|46304.8|5
1644478510000|2022-02-10 07:35:10|46329.3|46309.3|46336.4|46316.4|46336.4|46316.4|46329.3|46309.3|4
1644478520000|2022-02-10 07:35:20|46334.3|46314.3|46338.9|46318.9|46338.9|46318.9|46334.3|46314.3|2
1644478530000|2022-02-10 07:35:30|46343.4|46323.4|46344.3|46324.3|46346.8|46326.8|46343.4|46323.4|4
1644478540000|2022-02-10 07:35:40|46346.4|46326.4|46346.8|46326.8|46346.8|46326.8|46344.3|46324.3|1
1644478550000|2022-02-10 07:35:50|46344.8|46324.8|46339.3|46319.3|46344.8|46324.8|46339.3|46319.3|3
1644478560000|2022-02-10 07:36:00|46336.8|46316.8|46329.3|46309.3|46336.8|46316.8|46329.3|46309.3|11
1644478570000|2022-02-10 07:36:10|46331.8|46311.8|46329.3|46309.3|46331.8|46311.8|46329.3|46309.3|5
1644478580000|2022-02-10 07:36:20|46331.8|46311.8|46331.8|46311.8|46331.8|46311.8|46331.8|46311.8|8
1644478600000|2022-02-10 07:36:40|46334.3|46314.3|46336.4|46316.4|46336.8|46316.8|46334.3|46314.3|8
1644478610000|2022-02-10 07:36:50|46336.8|46316.8|46339.3|46319.3|46339.3|46319.3|46336.4|46316.4|7
1644478620000|2022-02-10 07:37:00|46336.8|46316.8|46339.8|46319.8|46339.8|46319.8|46336.8|46316.8|4
1644478630000|2022-02-10 07:37:10|46342.3|46322.3|46344.3|46324.3|46344.3|46324.3|46342.3|46322.3|1
1644478640000|2022-02-10 07:37:20|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|1
1644478650000|2022-02-10 07:37:30|46347.3|46327.3|46349.3|46329.3|46349.3|46329.3|46347.3|46327.3|2
1644478660000|2022-02-10 07:37:40|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46344.3|46324.3|5
1644478670000|2022-02-10 07:37:50|46344.3|46324.3|46344.3|46324.3|46346.8|46326.8|46344.3|46324.3|2
1644478680000|2022-02-10 07:38:00|46342.3|46322.3|46344.3|46324.3|46344.3|46324.3|46341.8|46321.8|1
1644478690000|2022-02-10 07:38:10|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|4
1644478700000|2022-02-10 07:38:20|46344.3|46324.3|46344.3|46324.3|46344.3|46324.3|46344.3|46324.3|1
1644478710000|2022-02-10 07:38:30|46342.3|46322.3|46349.3|46329.3|46349.3|46329.3|46339.3|46319.3|14
1644478730000|2022-02-10 07:38:50|46346.8|46326.8|46346.8|46326.8|46346.8|46326.8|46344.3|46324.3|3
1644478740000|2022-02-10 07:39:00|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|0
1644478750000|2022-02-10 07:39:10|46346.8|46326.8|46349.3|46329.3|46349.3|46329.3|46346.8|46326.8|3
1644478760000|2022-02-10 07:39:20|46349.8|46329.8|46349.8|46329.8|46350.3|46330.3|46349.3|46329.3|8
1644478770000|2022-02-10 07:39:30|||||||||1
1644478780000|2022-02-10 07:39:40|46350.3|46330.3|46352.3|46332.3|46352.3|46332.3|46350.3|46330.3|1
1644478790000|2022-02-10 07:39:50|46349.8|46329.8|46352.3|46332.3|46352.3|46332.3|46349.3|46329.3|5
1644478800000|2022-02-10 07:40:00|46349.3|46329.3|46376.8|46356.8|46376.8|46356.8|46349.3|46329.3|16
1644478810000|2022-02-10 07:40:10|46377.3|46357.3|46372.3|46352.3|46382.3|46362.3|46372.3|46352.3|11
1644478820000|2022-02-10 07:40:20|46366.8|46346.8|46368.4|46348.4|46369.3|46349.3|46364.3|46344.3|9
1644478830000|2022-02-10 07:40:30|46366.4|46346.4|46376.8|46356.8|46384.3|46364.3|46366.4|46346.4|5
1644478840000|2022-02-10 07:40:40|46377.3|46357.3|46379.3|46359.3|46379.3|46359.3|46377.3|46357.3|0
1644478850000|2022-02-10 07:40:50|||||||||1
1644478860000|2022-02-10 07:41:00|46379.8|46359.8|46379.8|46359.8|46380.3|46360.3|46379.8|46359.8|7
1644478870000|2022-02-10 07:41:10|46377.3|46357.3|46377.8|46357.8|46377.8|46357.8|46377.3|46357.3|1
1644478880000|2022-02-10 07:41:20|46379.8|46359.8|46375.3|46355.3|46379.8|46359.8|46375.3|46355.3|0
1644478890000|2022-02-10 07:41:30|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|46374.8|46354.8|1
1644478900000|2022-02-10 07:41:40|||||||||2
1644478910000|2022-02-10 07:41:50|46372.3|46352.3|46371.8|46351.8|46374.3|46354.3|46371.8|46351.8|3
1644478920000|2022-02-10 07:42:00|46374.3|46354.3|46348.9|46328.9|46374.3|46354.3|46346.4|46326.4|8
1644478930000|2022-02-10 07:42:10|46346.4|46326.4|46346.4|46326.4|46346.4|46326.4|46346.4|46326.4|1
1644478950000|2022-02-10 07:42:30|46346.8|46326.8|46345.9|46325.9|46348.9|46328.9|46345.9|46325.9|3
1644478960000|2022-02-10 07:42:40|||||||||2
1644478970000|2022-02-10 07:42:50|46346.4|46326.4|46348.9|46328.9|46350.9|46330.9|46345.9|46325.9|2
1644478980000|2022-02-10 07:43:00|46349.3|46329.3|46354.3|46334.3|46354.3|46334.3|46349.3|46329.3|3
1644478990000|2022-02-10 07:43:10|46351.4|46331.4|46351.4|46331.4|46351.4|46331.4|46351.4|46331.4|1
1644479000000|2022-02-10 07:43:20|46353.4|46333.4|46358.9|46338.9|46358.9|46338.9|46353.4|46333.4|5
1644479010000|2022-02-10 07:43:30|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|1
1644479020000|2022-02-10 07:43:40|46354.3|46334.3|46354.3|46334.3|46354.3|46334.3|46354.3|46334.3|5
1644479030000|2022-02-10 07:43:50|46352.3|46332.3|46344.3|46324.3|46352.3|46332.3|46343.9|46323.9|3
1644479040000|2022-02-10 07:44:00|46343.9|46323.9|46339.3|46319.3|46343.9|46323.9|46339.3|46319.3|2
1644479050000|2022-02-10 07:44:10|46336.8|46316.8|46334.8|46314.8|46339.3|46319.3|46334.8|46314.8|2
1644479070000|2022-02-10 07:44:30|||||||||1
1644479080000|2022-02-10 07:44:40|||||||||2
1644479100000|2022-02-10 07:45:00|46339.3|46319.3|46334.8|46314.8|46339.3|46319.3|46334.3|46314.3|5
1644479110000|2022-02-10 07:45:10|46334.3|46314.3|46334.8|46314.8|46334.8|46314.8|46334.3|46314.3|6
1644479120000|2022-02-10 07:45:20|46334.3|46314.3|46334.8|46314.8|46334.8|46314.8|46334.3|46314.3|0
1644479130000|2022-02-10 07:45:30|46334.3|46314.3|46307.3|46287.3|46334.3|46314.3|46306.8|46286.8|12
1644479140000|2022-02-10 07:45:40|46306.8|46286.8|46307.3|46287.3|46307.3|46287.3|46304.8|46284.8|2
1644479150000|2022-02-10 07:45:50|46304.3|46284.3|46312.8|46292.8|46312.8|46292.8|46296.8|46276.8|20
1644479160000|2022-02-10 07:46:00|||||||||2
1644479170000|2022-02-10 07:46:10|46310.7|46290.7|46300.7|46280.7|46310.7|46290.7|46300.7|46280.7|3
1644479180000|2022-02-10 07:46:20|46301.2|46281.2|46300.7|46280.7|46303.2|46283.2|46300.7|46280.7|4
1644479190000|2022-02-10 07:46:30|46298.2|46278.2|46300.7|46280.7|46300.7|46280.7|46298.2|46278.2|4
1644479200000|2022-02-10 07:46:40|46301.2|46281.2|46300.3|46280.3|46303.2|46283.2|46297.8|46277.8|1
1644479210000|2022-02-10 07:46:50|46297.8|46277.8|46297.8|46277.8|46300.3|46280.3|46297.8|46277.8|3
1644479220000|2022-02-10 07:47:00|46298.2|46278.2|46300.3|46280.3|46300.3|46280.3|46297.8|46277.8|0
1644479230000|2022-02-10 07:47:10|46297.8|46277.8|46295.3|46275.3|46297.8|46277.8|46295.3|46275.3|3
1644479240000|2022-02-10 07:47:20|46292.8|46272.8|46292.8|46272.8|46292.8|46272.8|46292.8|46272.8|5
1644479250000|2022-02-10 07:47:30|||||||||1
1644479260000|2022-02-10 07:47:40|46288.2|46268.2|46290.3|46270.3|46290.3|46270.3|46285.7|46265.7|15
1644479270000|2022-02-10 07:47:50|46290.7|46270.7|46290.3|46270.3|46292.8|46272.8|46290.3|46270.3|3
1644479280000|2022-02-10 07:48:00|46292.3|46272.3|46292.8|46272.8|46292.8|46272.8|46288.2|46268.2|2
1644479300000|2022-02-10 07:48:20|46294.8|46274.8|46290.3|46270.3|46294.8|46274.8|46285.7|46265.7|7
1644479310000|2022-02-10 07:48:30|46285.7|46265.7|46285.7|46265.7|46290.3|46270.3|46285.7|46265.7|1
1644479320000|2022-02-10 07:48:40|46290.3|46270.3|46290.3|46270.3|46290.3|46270.3|46285.3|46265.3|9
1644479330000|2022-02-10 07:48:50|46293.2|46273.2|46285.3|46265.3|46293.2|46273.2|46285.3|46265.3|11
1644479340000|2022-02-10 07:49:00|46283.2|46263.2|46285.3|46265.3|46285.3|46265.3|46283.2|46263.2|1
1644479350000|2022-02-10 07:49:10|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|2
1644479360000|2022-02-10 07:49:20|46285.3|46265.3|46285.3|46265.3|46285.7|46265.7|46285.3|46265.3|2
1644479370000|2022-02-10 07:49:30|46272.3|46252.3|46268.2|46248.2|46272.3|46252.3|46268.2|46248.2|11
1644479380000|2022-02-10 07:49:40|||||||||1
1644479390000|2022-02-10 07:49:50|46267.8|46247.8|46250.7|46230.7|46267.8|46247.8|46250.7|46230.7|14
1644479400000|2022-02-10 07:50:00|46250.3|46230.3|46245.3|46225.3|46250.3|46230.3|46245.3|46225.3|20
1644479410000|2022-02-10 07:50:10|46250.3|46230.3|46254.8|46234.8|46254.8|46234.8|46250.3|46230.3|13
1644479420000|2022-02-10 07:50:20|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|46255.3|46235.3|2
1644479430000|2022-02-10 07:50:30|46262.8|46242.8|46275.7|46255.7|46275.7|46255.7|46262.8|46242.8|11
1644479440000|2022-02-10 07:50:40|46272.8|46252.8|46277.3|46257.3|46277.3|46257.3|46272.8|46252.8|5
1644479460000|2022-02-10 07:51:00|46275.3|46255.3|46272.8|46252.8|46278.2|46258.2|46272.8|46252.8|3
1644479470000|2022-02-10 07:51:10|46270.3|46250.3|46272.8|46252.8|46272.8|46252.8|46270.3|46250.3|7
1644479480000|2022-02-10 07:51:20|46272.3|46252.3|46269.8|46249.8|46272.3|46252.3|46269.8|46249.8|3
1644479490000|2022-02-10 07:51:30|46267.8|46247.8|46262.8|46242.8|46267.8|46247.8|46262.8|46242.8|4
1644479500000|2022-02-10 07:51:40|46260.3|46240.3|46275.3|46255.3|46275.3|46255.3|46260.3|46240.3|5
1644479510000|2022-02-10 07:51:50|46277.8|46257.8|46287.8|46267.8|46288.2|46268.2|46277.8|46257.8|7
1644479520000|2022-02-10 07:52:00|46287.3|46267.3|46287.3|46267.3|46287.3|46267.3|46287.3|46267.3|2
1644479530000|2022-02-10 07:52:10|46285.3|46265.3|46288.2|46268.2|46288.2|46268.2|46285.3|46265.3|5
1644479540000|2022-02-10 07:52:20|46286.2|46266.2|46305.3|46285.3|46305.3|46285.3|46286.2|46266.2|10
1644479550000|2022-02-10 07:52:30|46305.7|46285.7|46300.7|46280.7|46306.6|46286.6|46300.7|46280.7|5
1644479560000|2022-02-10 07:52:40|46298.7|46278.7|46293.7|46273.7|46298.7|46278.7|46293.7|46273.7|9
1644479570000|2022-02-10 07:52:50|46291.6|46271.6|46280.7|46260.7|46291.6|46271.6|46280.7|46260.7|2
1644479580000|2022-02-10 07:53:00|46280.3|46260.3|46280.7|46260.7|46280.7|46260.7|46276.2|46256.2|1
1644479590000|2022-02-10 07:53:10|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|1
1644479600000|2022-02-10 07:53:20|46277.1|46257.1|46288.2|46268.2|46288.2|46268.2|46277.1|46257.1|3
1644479610000|2022-02-10 07:53:30|46288.7|46268.7|46292.8|46272.8|46292.8|46272.8|46288.7|46268.7|0
1644479620000|2022-02-10 07:53:40|46290.7|46270.7|46293.2|46273.2|46293.2|46273.2|46290.7|46270.7|0
1644479630000|2022-02-10 07:53:50|46293.7|46273.7|46296.2|46276.2|46296.2|46276.2|46291.2|46271.2|2
1644479640000|2022-02-10 07:54:00|46291.2|46271.2|46293.2|46273.2|46296.2|46276.2|46288.7|46268.7|7
1644479650000|2022-02-10 07:54:10|46291.6|46271.6|46278.7|46258.7|46293.2|46273.2|46277.8|46257.8|8
1644479660000|2022-02-10 07:54:20|46279.1|46259.1|46281.2|46261.2|46281.2|46261.2|46279.1|46259.1|0
1644479670000|2022-02-10 07:54:30|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|46276.2|46256.2|3
1644479680000|2022-02-10 07:54:40|46273.2|46253.2|46273.2|46253.2|46273.2|46253.2|46273.2|46253.2|1
1644479690000|2022-02-10 07:54:50|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|1
1644479700000|2022-02-10 07:55:00|46269.1|46249.1|46266.2|46246.2|46269.1|46249.1|46266.2|46246.2|4
1644479720000|2022-02-10 07:55:20|||||||||2
1644479730000|2022-02-10 07:55:30|46266.6|46246.6|46268.7|46248.7|46268.7|46248.7|46263.7|46243.7|10
1644479740000|2022-02-10 07:55:40|46266.6|46246.6|46266.2|46246.2|46266.6|46246.6|46266.2|46246.2|4
1644479750000|2022-02-10 07:55:50|46268.7|46248.7|46268.7|46248.7|46268.7|46248.7|46268.7|46248.7|14
1644479760000|2022-02-10 07:56:00|46266.2|46246.2|46268.7|46248.7|46268.7|46248.7|46266.2|46246.2|3
1644479770000|2022-02-10 07:56:10|46266.2|46246.2|46266.6|46246.6|46268.7|46248.7|46266.2|46246.2|0
1644479780000|2022-02-10 07:56:20|46266.2|46246.2|46271.2|46251.2|46271.2|46251.2|46266.2|46246.2|5
1644479790000|2022-02-10 07:56:30|46270.7|46250.7|46268.7|46248.7|46270.7|46250.7|46268.7|46248.7|0
1644479810000|2022-02-10 07:56:50|46271.2|46251.2|46271.2|46251.2|46271.2|46251.2|46268.7|46248.7|1
1644479820000|2022-02-10 07:57:00|46268.7|46248.7|46271.6|46251.6|46271.6|46251.6|46268.7|46248.7|3
1644479830000|2022-02-10 07:57:10|46271.2|46251.2|46271.2|46251.2|46273.7|46253.7|46271.2|46251.2|1
1644479840000|2022-02-10 07:57:20|46273.7|46253.7|46273.7|46253.7|46273.7|46253.7|46271.2|46251.2|0
1644479850000|2022-02-10 07:57:30|46271.6|46251.6|46266.6|46246.6|46271.6|46251.6|46266.2|46246.2|4
1644479860000|2022-02-10 07:57:40|46266.2|46246.2|46261.2|46241.2|46266.2|46246.2|46260.7|46240.7|8
1644479870000|2022-02-10 07:57:50|46263.7|46243.7|46258.7|46238.7|46263.7|46243.7|46258.7|46238.7|1
1644479880000|2022-02-10 07:58:00|46261.2|46241.2|46268.2|46248.2|46268.7|46248.7|46257.1|46237.1|8
1644479890000|2022-02-10 07:58:10|46268.7|46248.7|46266.2|46246.2|46268.7|46248.7|46263.7|46243.7|1
1644479900000|2022-02-10 07:58:20|46261.2|46241.2|46258.7|46238.7|46261.2|46241.2|46258.7|46238.7|3
1644479910000|2022-02-10 07:58:30|46256.6|46236.6|46251.6|46231.6|46256.6|46236.6|46251.6|46231.6|1
1644479920000|2022-02-10 07:58:40|46256.6|46236.6|46261.6|46241.6|46261.6|46241.6|46256.6|46236.6|4
1644479930000|2022-02-10 07:58:50|46261.2|46241.2|46261.2|46241.2|46263.7|46243.7|46261.2|46241.2|0
1644479940000|2022-02-10 07:59:00|46260.7|46240.7|46261.2|46241.2|46261.6|46241.6|46258.7|46238.7|3
1644479950000|2022-02-10 07:59:10|46261.6|46241.6|46261.2|46241.2|46263.7|46243.7|46261.2|46241.2|5
1644479960000|2022-02-10 07:59:20|46259.1|46239.1|46254.1|46234.1|46259.1|46239.1|46254.1|46234.1|5
1644479970000|2022-02-10 07:59:30|||||||||8
1644479980000|2022-02-10 07:59:40|46251.6|46231.6|46244.1|46224.1|46251.6|46231.6|46243.7|46223.7|19
1644479990000|2022-02-10 07:59:50|46244.6|46224.6|46243.5|46223.5|46254.1|46234.1|46243.5|46223.5|16
1644480000000|2022-02-10 08:00:00|46250.1|46230.1|46257.6|46237.6|46257.6|46237.6|46245.5|46225.5|17
1644480010000|2022-02-10 08:00:10|46257.1|46237.1|46257.6|46237.6|46260.1|46240.1|46254.6|46234.6|8
1644480020000|2022-02-10 08:00:20|46258|46238|46284.6|46264.6|46284.6|46264.6|46258|46238|14
1644480030000|2022-02-10 08:00:30|46282.6|46262.6|46296.6|46276.6|46302.1|46282.1|46282.6|46262.6|15
1644480040000|2022-02-10 08:00:40|46297.1|46277.1|46296.6|46276.6|46297.1|46277.1|46288|46268|9
1644480050000|2022-02-10 08:00:50|46294.6|46274.6|46292.1|46272.1|46297.1|46277.1|46292.1|46272.1|4
1644480060000|2022-02-10 08:01:00|46292.6|46272.6|46297.6|46277.6|46304.6|46284.6|46292.6|46272.6|12
1644480070000|2022-02-10 08:01:10|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46290.5|46270.5|7
1644480080000|2022-02-10 08:01:20|46299.6|46279.6|46339.6|46319.6|46339.6|46319.6|46297.1|46277.1|49
1644480090000|2022-02-10 08:01:30|46341.6|46321.6|46346.6|46326.6|46348.7|46328.7|46337.6|46317.6|10
1644480100000|2022-02-10 08:01:40|46346.2|46326.2|46356.2|46336.2|46356.6|46336.6|46346.2|46326.2|8
1644480110000|2022-02-10 08:01:50|46356.6|46336.6|46363.7|46343.7|46363.7|46343.7|46356.6|46336.6|2
1644480120000|2022-02-10 08:02:00|46366.2|46346.2|46378.2|46358.2|46381.2|46361.2|46366.2|46346.2|33
1644480130000|2022-02-10 08:02:10|46378.7|46358.7|46350.3|46330.3|46380.7|46360.7|46350.3|46330.3|16
1644480140000|2022-02-10 08:02:20|46355.3|46335.3|46355.7|46335.7|46360.3|46340.3|46355.3|46335.3|4
1644480150000|2022-02-10 08:02:30|46354.8|46334.8|46365.2|46345.2|46367.7|46347.7|46354.8|46334.8|8
1644480160000|2022-02-10 08:02:40|46364.8|46344.8|46383.7|46363.7|46383.7|46363.7|46364.8|46344.8|12
1644480170000|2022-02-10 08:02:50|46383.2|46363.2|46383.7|46363.7|46383.7|46363.7|46383.2|46363.2|4
1644480180000|2022-02-10 08:03:00|46390.2|46370.2|46413.7|46393.7|46413.7|46393.7|46390.2|46370.2|22
1644480190000|2022-02-10 08:03:10|46413.2|46393.2|46397.3|46377.3|46413.2|46393.2|46395.2|46375.2|31
1644480200000|2022-02-10 08:03:20|46395.2|46375.2|46385.2|46365.2|46395.2|46375.2|46382.7|46362.7|19
1644480210000|2022-02-10 08:03:30|46380.2|46360.2|46368.2|46348.2|46380.2|46360.2|46368.2|46348.2|7
1644480220000|2022-02-10 08:03:40|46355.2|46335.2|46347.7|46327.7|46355.2|46335.2|46341.8|46321.8|4
1644480230000|2022-02-10 08:03:50|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|1
1644480240000|2022-02-10 08:04:00|||||||||1
1644480250000|2022-02-10 08:04:10|46354.8|46334.8|46360.2|46340.2|46362.3|46342.3|46354.8|46334.8|6
1644480260000|2022-02-10 08:04:20|46362.7|46342.7|46360.2|46340.2|46362.7|46342.7|46360.2|46340.2|5
1644480270000|2022-02-10 08:04:30|46359.8|46339.8|46370.2|46350.2|46370.2|46350.2|46359.8|46339.8|2
1644480280000|2022-02-10 08:04:40|46372.7|46352.7|46379.3|46359.3|46379.3|46359.3|46369.8|46349.8|12
1644480290000|2022-02-10 08:04:50|46380.7|46360.7|46387.3|46367.3|46389.8|46369.8|46380.7|46360.7|14
1644480300000|2022-02-10 08:05:00|46384.8|46364.8|46384.8|46364.8|46384.8|46364.8|46381.8|46361.8|5
1644480310000|2022-02-10 08:05:10|46384.3|46364.3|46379.8|46359.8|46384.8|46364.8|46374.8|46354.8|13
1644480320000|2022-02-10 08:05:20|46381.8|46361.8|46392.3|46372.3|46394.8|46374.8|46379.8|46359.8|8
1644480330000|2022-02-10 08:05:30|46396.8|46376.8|46391.8|46371.8|46396.8|46376.8|46391.8|46371.8|7
1644480340000|2022-02-10 08:05:40|46384.8|46364.8|46383.9|46363.9|46384.8|46364.8|46383.9|46363.9|8
1644480350000|2022-02-10 08:05:50|46384.3|46364.3|46387.3|46367.3|46387.3|46367.3|46384.3|46364.3|0
1644480360000|2022-02-10 08:06:00|46387.7|46367.7|46389.8|46369.8|46394.8|46374.8|46387.7|46367.7|11
1644480370000|2022-02-10 08:06:10|46376.8|46356.8|46396.8|46376.8|46399.8|46379.8|46376.8|46356.8|28
1644480380000|2022-02-10 08:06:20|46393.9|46373.9|46386.8|46366.8|46393.9|46373.9|46386.8|46366.8|8
1644480390000|2022-02-10 08:06:30|46387.3|46367.3|46379.8|46359.8|46387.3|46367.3|46379.8|46359.8|6
1644480400000|2022-02-10 08:06:40|46379.3|46359.3|46381.8|46361.8|46381.8|46361.8|46379.3|46359.3|2
1644480410000|2022-02-10 08:06:50|46383.9|46363.9|46409.3|46389.3|46409.3|46389.3|46383.9|46363.9|6
1644480420000|2022-02-10 08:07:00|46411.4|46391.4|46417.7|46397.7|46417.7|46397.7|46409.3|46389.3|17
1644480430000|2022-02-10 08:07:10|46431.2|46411.2|46422.3|46402.3|46438.2|46418.2|46422.3|46402.3|56
1644480440000|2022-02-10 08:07:20|46412.3|46392.3|46397.7|46377.7|46412.3|46392.3|46394.8|46374.8|11
1644480450000|2022-02-10 08:07:30|46400.2|46380.2|46395.2|46375.2|46400.2|46380.2|46392.7|46372.7|6
1644480460000|2022-02-10 08:07:40|46395.7|46375.7|46393.7|46373.7|46400.7|46380.7|46392.7|46372.7|22
1644480470000|2022-02-10 08:07:50|46395.7|46375.7|46408.2|46388.2|46408.2|46388.2|46395.7|46375.7|7
1644480480000|2022-02-10 08:08:00|46407.7|46387.7|46395.7|46375.7|46407.7|46387.7|46395.7|46375.7|18
1644480490000|2022-02-10 08:08:10|46396.2|46376.2|46400.7|46380.7|46400.7|46380.7|46393.2|46373.2|7
1644480500000|2022-02-10 08:08:20|46400.2|46380.2|46400.7|46380.7|46400.7|46380.7|46400.2|46380.2|1
1644480510000|2022-02-10 08:08:30|46399.8|46379.8|46387.3|46367.3|46399.8|46379.8|46385.2|46365.2|6
1644480520000|2022-02-10 08:08:40|46384.8|46364.8|46384.8|46364.8|46387.3|46367.3|46384.8|46364.8|1
1644480530000|2022-02-10 08:08:50|46385.2|46365.2|46392.7|46372.7|46392.7|46372.7|46385.2|46365.2|3
1644480540000|2022-02-10 08:09:00|46393.2|46373.2|46390.2|46370.2|46393.2|46373.2|46390.2|46370.2|3
1644480550000|2022-02-10 08:09:10|46388.2|46368.2|46385.7|46365.7|46388.2|46368.2|46385.2|46365.2|2
1644480560000|2022-02-10 08:09:20|46384.8|46364.8|46384.8|46364.8|46384.8|46364.8|46384.8|46364.8|2
1644480570000|2022-02-10 08:09:30|46384.3|46364.3|46382.7|46362.7|46384.8|46364.8|46382.3|46362.3|1
1644480580000|2022-02-10 08:09:40|46383.2|46363.2|46387.3|46367.3|46387.3|46367.3|46380.7|46360.7|5
1644480590000|2022-02-10 08:09:50|46385.2|46365.2|46390.2|46370.2|46390.2|46370.2|46385.2|46365.2|5
1644480600000|2022-02-10 08:10:00|46392.7|46372.7|46383.2|46363.2|46397.7|46377.7|46383.2|46363.2|5
1644480610000|2022-02-10 08:10:10|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|8
1644480620000|2022-02-10 08:10:20|||||||||4
1644480630000|2022-02-10 08:10:30|46385.2|46365.2|46381.2|46361.2|46385.2|46365.2|46380.7|46360.7|2
1644480640000|2022-02-10 08:10:40|46383.2|46363.2|46385.2|46365.2|46385.2|46365.2|46383.2|46363.2|0
1644480650000|2022-02-10 08:10:50|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|1
1644480660000|2022-02-10 08:11:00|46387.7|46367.7|46395.7|46375.7|46397.7|46377.7|46387.7|46367.7|2
1644480670000|2022-02-10 08:11:10|46398.2|46378.2|46385.7|46365.7|46398.2|46378.2|46385.7|46365.7|7
1644480680000|2022-02-10 08:11:20|46386.2|46366.2|46385.7|46365.7|46388.2|46368.2|46385.7|46365.7|1
1644480690000|2022-02-10 08:11:30|46385.2|46365.2|46375.7|46355.7|46385.2|46365.2|46372.7|46352.7|16
1644480700000|2022-02-10 08:11:40|46376.2|46356.2|46378.2|46358.2|46378.2|46358.2|46375.7|46355.7|7
1644480710000|2022-02-10 08:11:50|46377.7|46357.7|46382.7|46362.7|46384.8|46364.8|46377.7|46357.7|8
1644480720000|2022-02-10 08:12:00|46384.8|46364.8|46404.8|46384.8|46404.8|46384.8|46384.3|46364.3|6
1644480730000|2022-02-10 08:12:10|46416.4|46396.4|46419.3|46399.3|46419.3|46399.3|46414.3|46394.3|4
1644480740000|2022-02-10 08:12:20|46420.2|46400.2|46429.8|46409.8|46429.8|46409.8|46420.2|46400.2|6
1644480750000|2022-02-10 08:12:30|46429.3|46409.3|46429.8|46409.8|46429.8|46409.8|46429.3|46409.3|5
1644480760000|2022-02-10 08:12:40|46429.3|46409.3|46434.3|46414.3|46434.3|46414.3|46429.3|46409.3|5
1644480770000|2022-02-10 08:12:50|46435.2|46415.2|46434.8|46414.8|46439.8|46419.8|46432.3|46412.3|20
1644480780000|2022-02-10 08:13:00|46434.3|46414.3|46438.9|46418.9|46439.3|46419.3|46434.3|46414.3|50
1644480790000|2022-02-10 08:13:10|46439.3|46419.3|46455.2|46435.2|46455.2|46435.2|46439.3|46419.3|58
1644480800000|2022-02-10 08:13:20|46455.7|46435.7|46454.8|46434.8|46455.7|46435.7|46454.3|46434.3|21
1644480810000|2022-02-10 08:13:30|46458.2|46438.2|46455.7|46435.7|46458.7|46438.7|46455.7|46435.7|5
1644480820000|2022-02-10 08:13:40|46458.2|46438.2|46445.7|46425.7|46458.2|46438.2|46442.7|46422.7|14
1644480830000|2022-02-10 08:13:50|46445.2|46425.2|46448.2|46428.2|46448.2|46428.2|46445.2|46425.2|4
1644480840000|2022-02-10 08:14:00|46443.2|46423.2|46445.7|46425.7|46445.7|46425.7|46443.2|46423.2|5
1644480850000|2022-02-10 08:14:10|46445.2|46425.2|46450.7|46430.7|46450.7|46430.7|46445.2|46425.2|8
1644480860000|2022-02-10 08:14:20|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|2
1644480870000|2022-02-10 08:14:30|46450.7|46430.7|46450.2|46430.2|46450.7|46430.7|46449.8|46429.8|9
1644480880000|2022-02-10 08:14:40|46449.8|46429.8|46450.2|46430.2|46450.2|46430.2|46447.7|46427.7|4
1644480890000|2022-02-10 08:14:50|46448.2|46428.2|46450.7|46430.7|46450.7|46430.7|46448.2|46428.2|2
1644480900000|2022-02-10 08:15:00|46450.2|46430.2|46430.2|46410.2|46450.2|46430.2|46430.2|46410.2|15
1644480910000|2022-02-10 08:15:10|46430.7|46410.7|46435.2|46415.2|46435.2|46415.2|46430.7|46410.7|5
1644480920000|2022-02-10 08:15:20|46433.2|46413.2|46435.7|46415.7|46435.7|46415.7|46430.7|46410.7|5
1644480930000|2022-02-10 08:15:30|46438.2|46418.2|46440.2|46420.2|46440.2|46420.2|46438.2|46418.2|2
1644480940000|2022-02-10 08:15:40|46439.8|46419.8|46442.7|46422.7|46442.7|46422.7|46437.7|46417.7|2
1644480950000|2022-02-10 08:15:50|||||||||2
1644480960000|2022-02-10 08:16:00|46443.2|46423.2|46428.2|46408.2|46448.2|46428.2|46428.2|46408.2|17
1644480970000|2022-02-10 08:16:10|46430.7|46410.7|46435.7|46415.7|46436.2|46416.2|46430.7|46410.7|2
1644480980000|2022-02-10 08:16:20|46433.7|46413.7|46438.7|46418.7|46438.7|46418.7|46433.7|46413.7|6
1644480990000|2022-02-10 08:16:30|46441.2|46421.2|46445.2|46425.2|46445.2|46425.2|46438.7|46418.7|4
1644481000000|2022-02-10 08:16:40|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|6
1644481010000|2022-02-10 08:16:50|46445.2|46425.2|46430.2|46410.2|46445.2|46425.2|46430.2|46410.2|7
1644481020000|2022-02-10 08:17:00|46420.2|46400.2|46434.8|46414.8|46438.2|46418.2|46420.2|46400.2|11
1644481030000|2022-02-10 08:17:10|46432.3|46412.3|46422.7|46402.7|46432.3|46412.3|46420.2|46400.2|6
1644481040000|2022-02-10 08:17:20|46424.8|46404.8|46418.2|46398.2|46427.3|46407.3|46418.2|46398.2|8
1644481050000|2022-02-10 08:17:30|46416.2|46396.2|46415.2|46395.2|46418.2|46398.2|46415.2|46395.2|1
1644481070000|2022-02-10 08:17:50|46420.2|46400.2|46425.2|46405.2|46425.2|46405.2|46417.7|46397.7|7
1644481080000|2022-02-10 08:18:00|46425.7|46405.7|46428.2|46408.2|46428.2|46408.2|46425.2|46405.2|1
1644481090000|2022-02-10 08:18:10|46430.7|46410.7|46437.3|46417.3|46437.7|46417.7|46430.7|46410.7|7
1644481100000|2022-02-10 08:18:20|46435.2|46415.2|46452.7|46432.7|46452.7|46432.7|46435.2|46415.2|10
1644481110000|2022-02-10 08:18:30|46453.2|46433.2|46458.2|46438.2|46458.2|46438.2|46453.2|46433.2|2
1644481120000|2022-02-10 08:18:40|46455.7|46435.7|46471.2|46451.2|46471.2|46451.2|46455.7|46435.7|30
1644481130000|2022-02-10 08:18:50|46473.7|46453.7|46473.2|46453.2|46476.2|46456.2|46473.2|46453.2|16
1644481140000|2022-02-10 08:19:00|46472.7|46452.7|46473.2|46453.2|46473.2|46453.2|46472.7|46452.7|6
1644481150000|2022-02-10 08:19:10|46472.7|46452.7|46460.2|46440.2|46472.7|46452.7|46460.2|46440.2|15
1644481160000|2022-02-10 08:19:20|46462.7|46442.7|46438.2|46418.2|46462.7|46442.7|46438.2|46418.2|12
1644481170000|2022-02-10 08:19:30|46437.7|46417.7|46430.7|46410.7|46437.7|46417.7|46430.2|46410.2|18
1644481180000|2022-02-10 08:19:40|46433.2|46413.2|46431.6|46411.6|46435.2|46415.2|46430.2|46410.2|16
1644481190000|2022-02-10 08:19:50|46431.2|46411.2|46436.2|46416.2|46438.7|46418.7|46430.7|46410.7|7
1644481200000|2022-02-10 08:20:00|46438.7|46418.7|46419.1|46399.1|46438.7|46418.7|46419.1|46399.1|7
1644481210000|2022-02-10 08:20:10|46421.6|46401.6|46412.1|46392.1|46421.6|46401.6|46411.6|46391.6|8
1644481220000|2022-02-10 08:20:20|46414.1|46394.1|46406.6|46386.6|46414.1|46394.1|46401.6|46381.6|13
1644481230000|2022-02-10 08:20:30|46404.1|46384.1|46396.2|46376.2|46404.1|46384.1|46396.2|46376.2|11
1644481240000|2022-02-10 08:20:40|46393.7|46373.7|46386.6|46366.6|46393.7|46373.7|46381.6|46361.6|26
1644481250000|2022-02-10 08:20:50|46387.1|46367.1|46399.1|46379.1|46399.1|46379.1|46387.1|46367.1|2
1644481260000|2022-02-10 08:21:00|46401.2|46381.2|46411.6|46391.6|46411.6|46391.6|46401.2|46381.2|3
1644481270000|2022-02-10 08:21:10|46416.2|46396.2|46421.2|46401.2|46421.6|46401.6|46416.2|46396.2|4
1644481280000|2022-02-10 08:21:20|46418.7|46398.7|46408.2|46388.2|46418.7|46398.7|46408.2|46388.2|4
1644481290000|2022-02-10 08:21:30|46401.6|46381.6|46406.6|46386.6|46406.6|46386.6|46401.6|46381.6|10
1644481300000|2022-02-10 08:21:40|46409.1|46389.1|46418.7|46398.7|46418.7|46398.7|46409.1|46389.1|0
1644481310000|2022-02-10 08:21:50|46416.6|46396.6|46416.2|46396.2|46418.7|46398.7|46416.2|46396.2|1
1644481320000|2022-02-10 08:22:00|46420.7|46400.7|46416.6|46396.6|46423.2|46403.2|46416.6|46396.6|3
1644481330000|2022-02-10 08:22:10|46419.1|46399.1|46436.2|46416.2|46436.2|46416.2|46416.6|46396.6|19
1644481340000|2022-02-10 08:22:20|46431.6|46411.6|46433.2|46413.2|46433.2|46413.2|46430.2|46410.2|6
1644481350000|2022-02-10 08:22:30|46433.7|46413.7|46431.6|46411.6|46434.6|46414.6|46431.6|46411.6|3
1644481360000|2022-02-10 08:22:40|46431.2|46411.2|46436.2|46416.2|46436.2|46416.2|46431.2|46411.2|1
1644481370000|2022-02-10 08:22:50|46436.6|46416.6|46458.2|46438.2|46459.1|46439.1|46436.6|46416.6|9
1644481380000|2022-02-10 08:23:00|46458.7|46438.7|46463.7|46443.7|46463.7|46443.7|46458.7|46438.7|5
1644481390000|2022-02-10 08:23:10|46461.6|46441.6|46466.2|46446.2|46471.2|46451.2|46461.2|46441.2|61
1644481400000|2022-02-10 08:23:20|46463.2|46443.2|46453.7|46433.7|46463.2|46443.2|46453.7|46433.7|4
1644481410000|2022-02-10 08:23:30|46453.2|46433.2|46448.7|46428.7|46453.2|46433.2|46448.7|46428.7|7
1644481420000|2022-02-10 08:23:40|46451.2|46431.2|46448.7|46428.7|46451.2|46431.2|46448.7|46428.7|0
1644481430000|2022-02-10 08:23:50|46451.2|46431.2|46451.2|46431.2|46451.2|46431.2|46451.2|46431.2|4
1644481440000|2022-02-10 08:24:00|46445.7|46425.7|46456.2|46436.2|46456.2|46436.2|46443.2|46423.2|8
1644481450000|2022-02-10 08:24:10|46456.6|46436.6|46461.2|46441.2|46461.2|46441.2|46456.6|46436.6|6
1644481460000|2022-02-10 08:24:20|46461.6|46441.6|46473.7|46453.7|46473.7|46453.7|46461.6|46441.6|10
1644481470000|2022-02-10 08:24:30|46475.7|46455.7|46473.2|46453.2|46476.2|46456.2|46473.2|46453.2|32
1644481480000|2022-02-10 08:24:40|46473.7|46453.7|46476.2|46456.2|46476.2|46456.2|46473.7|46453.7|6
1644481490000|2022-02-10 08:24:50|46476.6|46456.6|46476.2|46456.2|46478.7|46458.7|46476.2|46456.2|13
1644481500000|2022-02-10 08:25:00|46471.2|46451.2|46471.2|46451.2|46471.2|46451.2|46469.1|46449.1|5
1644481510000|2022-02-10 08:25:10|46470.7|46450.7|46463.7|46443.7|46471.2|46451.2|46463.7|46443.7|6
1644481520000|2022-02-10 08:25:20|46466.2|46446.2|46466.2|46446.2|46466.2|46446.2|46465.7|46445.7|1
1644481530000|2022-02-10 08:25:30|46466.6|46446.6|46460.7|46440.7|46468.7|46448.7|46460.7|46440.7|7
1644481540000|2022-02-10 08:25:40|||||||||6
1644481550000|2022-02-10 08:25:50|46461.2|46441.2|46480|46460|46481.6|46461.6|46461.2|46441.2|15
1644481560000|2022-02-10 08:26:00|46479.6|46459.6|46474.6|46454.6|46479.6|46459.6|46471.6|46451.6|28
1644481570000|2022-02-10 08:26:10|46476.6|46456.6|46474.6|46454.6|46476.6|46456.6|46472.1|46452.1|15
1644481580000|2022-02-10 08:26:20|46474.1|46454.1|46469.6|46449.6|46474.6|46454.6|46469.6|46449.6|6
1644481590000|2022-02-10 08:26:30|46470|46450|46474.6|46454.6|46474.6|46454.6|46470|46450|4
1644481600000|2022-02-10 08:26:40|46472.1|46452.1|46472.5|46452.5|46472.5|46452.5|46472.1|46452.1|12
1644481610000|2022-02-10 08:26:50|46473|46453|46474.6|46454.6|46477.1|46457.1|46472.5|46452.5|7
1644481620000|2022-02-10 08:27:00|46474.1|46454.1|46468.7|46448.7|46474.6|46454.6|46468.7|46448.7|3
1644481630000|2022-02-10 08:27:10|46469.1|46449.1|46466.6|46446.6|46471.2|46451.2|46466.6|46446.6|6
1644481640000|2022-02-10 08:27:20|46467.1|46447.1|46471.6|46451.6|46471.6|46451.6|46466.6|46446.6|4
1644481650000|2022-02-10 08:27:30|46473.7|46453.7|46471.6|46451.6|46473.7|46453.7|46469.1|46449.1|8
1644481660000|2022-02-10 08:27:40|46473.7|46453.7|46474.1|46454.1|46474.1|46454.1|46469.1|46449.1|4
1644481670000|2022-02-10 08:27:50|46471.6|46451.6|46471.6|46451.6|46476.2|46456.2|46471.2|46451.2|2
1644481680000|2022-02-10 08:28:00|46471.2|46451.2|46474.1|46454.1|46474.1|46454.1|46471.2|46451.2|11
1644481690000|2022-02-10 08:28:10|46475|46455|46480|46460|46480.5|46460.5|46475|46455|12
1644481700000|2022-02-10 08:28:20|46479.6|46459.6|46480|46460|46480|46460|46479.6|46459.6|6
1644481710000|2022-02-10 08:28:30|46484.6|46464.6|46481.6|46461.6|46484.6|46464.6|46479.6|46459.6|8
1644481720000|2022-02-10 08:28:40|46480|46460|46500|46480|46504.6|46484.6|46479.1|46459.1|64
1644481730000|2022-02-10 08:28:50|46510|46490|46540|46520|46544.1|46524.1|46510|46490|68
1644481740000|2022-02-10 08:29:00|46539.6|46519.6|46523|46503|46540|46520|46523|46503|22
1644481750000|2022-02-10 08:29:10|46525|46505|46526.6|46506.6|46527.5|46507.5|46523|46503|4
1644481760000|2022-02-10 08:29:20|46525|46505|46524.6|46504.6|46529.6|46509.6|46524.6|46504.6|9
1644481770000|2022-02-10 08:29:30|46527.1|46507.1|46525|46505|46527.1|46507.1|46525|46505|5
1644481780000|2022-02-10 08:29:40|46527.5|46507.5|46522.5|46502.5|46527.5|46507.5|46522.5|46502.5|15
1644481790000|2022-02-10 08:29:50|46520|46500|46522.5|46502.5|46522.5|46502.5|46520|46500|41
1644481800000|2022-02-10 08:30:00|46522.1|46502.1|46512.5|46492.5|46522.1|46502.1|46507.1|46487.1|24
1644481810000|2022-02-10 08:30:10|46513|46493|46512.1|46492.1|46519.6|46499.6|46509.6|46489.6|5
1644481820000|2022-02-10 08:30:20|46507.5|46487.5|46522.1|46502.1|46522.1|46502.1|46507.5|46487.5|10
1644481830000|2022-02-10 08:30:30|46522.5|46502.5|46526.6|46506.6|46526.6|46506.6|46522.1|46502.1|4
1644481840000|2022-02-10 08:30:40|46527.1|46507.1|46533|46513|46533|46513|46526.6|46506.6|10
1644481850000|2022-02-10 08:30:50|46532.5|46512.5|46524.6|46504.6|46535|46515|46524.6|46504.6|14
1644481860000|2022-02-10 08:31:00|46525|46505|46534.6|46514.6|46537.1|46517.1|46525|46505|6
1644481870000|2022-02-10 08:31:10|46535|46515|46539.6|46519.6|46539.6|46519.6|46535|46515|7
1644481880000|2022-02-10 08:31:20|46540|46520|46567.5|46547.5|46567.5|46547.5|46540|46520|24
1644481890000|2022-02-10 08:31:30|46567.1|46547.1|46570|46550|46570|46550|46565|46545|25
1644481900000|2022-02-10 08:31:40|46571|46551|46570|46550|46575|46555|46570|46550|49
1644481910000|2022-02-10 08:31:50|46565.5|46545.5|46560|46540|46565.5|46545.5|46557.5|46537.5|9
1644481920000|2022-02-10 08:32:00|46560.5|46540.5|46556|46536|46562.5|46542.5|46556|46536|15
1644481930000|2022-02-10 08:32:10|46556.4|46536.4|46561|46541|46561|46541|46556.4|46536.4|7
1644481940000|2022-02-10 08:32:20|46561.4|46541.4|46558.5|46538.5|46562.5|46542.5|46558|46538|4
1644481950000|2022-02-10 08:32:30|46560.5|46540.5|46560.5|46540.5|46562.5|46542.5|46556.4|46536.4|27
1644481960000|2022-02-10 08:32:40|||||||||3
1644481970000|2022-02-10 08:32:50|46562.5|46542.5|46571|46551|46571.4|46551.4|46562.5|46542.5|9
1644481980000|2022-02-10 08:33:00|46573|46553|46569.6|46549.6|46575|46555|46569.6|46549.6|10
1644481990000|2022-02-10 08:33:10|46567.5|46547.5|46582.5|46562.5|46582.5|46562.5|46567.5|46547.5|17
1644482000000|2022-02-10 08:33:20|46582.1|46562.1|46568|46548|46587.1|46567.1|46568|46548|12
1644482010000|2022-02-10 08:33:30|46570|46550|46565|46545|46570|46550|46565|46545|7
1644482020000|2022-02-10 08:33:40|46564.6|46544.6|46550|46530|46564.6|46544.6|46550|46530|9
1644482030000|2022-02-10 08:33:50|46547.5|46527.5|46543|46523|46550|46530|46543|46523|18
1644482040000|2022-02-10 08:34:00|46542.5|46522.5|46555.5|46535.5|46555.5|46535.5|46538.5|46518.5|7
1644482050000|2022-02-10 08:34:10|46557.5|46537.5|46560.5|46540.5|46560.5|46540.5|46557.5|46537.5|5
1644482060000|2022-02-10 08:34:20|46558.5|46538.5|46553|46533|46558.5|46538.5|46550.5|46530.5|10
1644482070000|2022-02-10 08:34:30|46552.5|46532.5|46543.5|46523.5|46557.5|46537.5|46543.5|46523.5|2
1644482080000|2022-02-10 08:34:40|46543|46523|46543|46523|46546|46526|46543|46523|4
1644482090000|2022-02-10 08:34:50|46540.5|46520.5|46535.5|46515.5|46543.5|46523.5|46534.4|46514.4|4
1644482100000|2022-02-10 08:35:00|46537.5|46517.5|46537.5|46517.5|46538.5|46518.5|46533.5|46513.5|1
1644482110000|2022-02-10 08:35:10|46538|46518|46538|46518|46538.5|46518.5|46537.5|46517.5|2
1644482120000|2022-02-10 08:35:20|46538.5|46518.5|46543.5|46523.5|46543.5|46523.5|46538|46518|1
1644482130000|2022-02-10 08:35:30|46545.5|46525.5|46553.5|46533.5|46553.5|46533.5|46545.5|46525.5|2
1644482140000|2022-02-10 08:35:40|46550.5|46530.5|46557.5|46537.5|46557.5|46537.5|46550.5|46530.5|10
1644482150000|2022-02-10 08:35:50|46553|46533|46552.5|46532.5|46555.5|46535.5|46552.5|46532.5|5
1644482160000|2022-02-10 08:36:00|46553.5|46533.5|46548|46528|46553.5|46533.5|46546|46526|3
1644482170000|2022-02-10 08:36:10|46548.5|46528.5|46550.5|46530.5|46550.5|46530.5|46548|46528|7
1644482180000|2022-02-10 08:36:20|46548|46528|46553.9|46533.9|46553.9|46533.9|46548|46528|7
1644482190000|2022-02-10 08:36:30|46560.5|46540.5|46563.9|46543.9|46563.9|46543.9|46560.5|46540.5|14
1644482200000|2022-02-10 08:36:40|46564.4|46544.4|46568.9|46548.9|46568.9|46548.9|46563.9|46543.9|1
1644482210000|2022-02-10 08:36:50|46569.4|46549.4|46574.4|46554.4|46574.4|46554.4|46558.9|46538.9|9
1644482220000|2022-02-10 08:37:00|46576.9|46556.9|46573.5|46553.5|46576.9|46556.9|46573.5|46553.5|5
1644482230000|2022-02-10 08:37:10|46566.4|46546.4|46553.9|46533.9|46566.4|46546.4|46553.9|46533.9|4
1644482240000|2022-02-10 08:37:20|46546.9|46526.9|46543.9|46523.9|46546.9|46526.9|46543.9|46523.9|5
1644482250000|2022-02-10 08:37:30|46541.4|46521.4|46538.9|46518.9|46543.9|46523.9|46538.9|46518.9|1
1644482260000|2022-02-10 08:37:40|46539.4|46519.4|46541.4|46521.4|46541.4|46521.4|46538.9|46518.9|3
1644482270000|2022-02-10 08:37:50|46539.4|46519.4|46538.9|46518.9|46541.4|46521.4|46538.9|46518.9|4
1644482280000|2022-02-10 08:38:00|46538.5|46518.5|46539.4|46519.4|46539.4|46519.4|46536.4|46516.4|14
1644482290000|2022-02-10 08:38:10|46541.9|46521.9|46543.5|46523.5|46546.4|46526.4|46541.9|46521.9|4
1644482300000|2022-02-10 08:38:20|46543.9|46523.9|46544.4|46524.4|46546.4|46526.4|46543.9|46523.9|2
1644482310000|2022-02-10 08:38:30|46543.9|46523.9|46543.5|46523.5|46543.9|46523.9|46543.5|46523.5|0
1644482320000|2022-02-10 08:38:40|46543.9|46523.9|46554.4|46534.4|46558.5|46538.5|46543.9|46523.9|10
1644482330000|2022-02-10 08:38:50|46554.8|46534.8|46546.4|46526.4|46554.8|46534.8|46546.4|46526.4|9
1644482340000|2022-02-10 08:39:00|46546.9|46526.9|46544.4|46524.4|46548.9|46528.9|46544.4|46524.4|4
1644482350000|2022-02-10 08:39:10|46549.4|46529.4|46549.4|46529.4|46549.4|46529.4|46549.4|46529.4|1
1644482360000|2022-02-10 08:39:20|46548.9|46528.9|46548.9|46528.9|46548.9|46528.9|46548.9|46528.9|1
1644482370000|2022-02-10 08:39:30|46543.9|46523.9|46541.9|46521.9|46543.9|46523.9|46541.9|46521.9|1
1644482380000|2022-02-10 08:39:40|46543.9|46523.9|46546.4|46526.4|46546.4|46526.4|46539.4|46519.4|7
1644482390000|2022-02-10 08:39:50|46546.9|46526.9|46556|46536|46556|46536|46546.9|46526.9|0
1644482400000|2022-02-10 08:40:00|46553.9|46533.9|46553.9|46533.9|46553.9|46533.9|46553.9|46533.9|9
1644482410000|2022-02-10 08:40:10|46558.9|46538.9|46559.4|46539.4|46559.4|46539.4|46558.9|46538.9|4
1644482420000|2022-02-10 08:40:20|46561.4|46541.4|46556.9|46536.9|46564.4|46544.4|46556.9|46536.9|3
1644482430000|2022-02-10 08:40:30|46556.4|46536.4|46553.9|46533.9|46556.4|46536.4|46553.9|46533.9|1
1644482440000|2022-02-10 08:40:40|46554.4|46534.4|46561.4|46541.4|46561.4|46541.4|46554.4|46534.4|4
1644482450000|2022-02-10 08:40:50|46561|46541|46560.5|46540.5|46561|46541|46558.5|46538.5|3
1644482460000|2022-02-10 08:41:00|46561|46541|46561|46541|46561.4|46541.4|46558.9|46538.9|1
1644482470000|2022-02-10 08:41:10|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561|46541|1
1644482480000|2022-02-10 08:41:20|46563.9|46543.9|46558.5|46538.5|46568.5|46548.5|46556.4|46536.4|7
1644482490000|2022-02-10 08:41:30|46556.4|46536.4|46561.4|46541.4|46561.4|46541.4|46553.9|46533.9|6
1644482500000|2022-02-10 08:41:40|46561.9|46541.9|46566|46546|46566|46546|46561.4|46541.4|3
1644482510000|2022-02-10 08:41:50|46568.5|46548.5|46566|46546|46570.5|46550.5|46566|46546|7
1644482520000|2022-02-10 08:42:00|46568.5|46548.5|46559.8|46539.8|46568.5|46548.5|46559.8|46539.8|4
1644482530000|2022-02-10 08:42:10|46561.9|46541.9|46558.9|46538.9|46563.9|46543.9|46558.9|46538.9|1
1644482540000|2022-02-10 08:42:20|46561|46541|46555.5|46535.5|46563.5|46543.5|46555.5|46535.5|3
1644482550000|2022-02-10 08:42:30|46556|46536|46553.5|46533.5|46556|46536|46553.5|46533.5|1
1644482560000|2022-02-10 08:42:40|46553.9|46533.9|46553.5|46533.5|46553.9|46533.9|46551|46531|3
1644482570000|2022-02-10 08:42:50|46551|46531|46551.4|46531.4|46551.4|46531.4|46548.9|46528.9|10
1644482580000|2022-02-10 08:43:00|46548.9|46528.9|46538.5|46518.5|46548.9|46528.9|46536|46516|3
1644482590000|2022-02-10 08:43:10|46534.4|46514.4|46533.9|46513.9|46538.5|46518.5|46533.9|46513.9|0
1644482600000|2022-02-10 08:43:20|46536.4|46516.4|46536.4|46516.4|46536.4|46516.4|46533.9|46513.9|3
1644482610000|2022-02-10 08:43:30|46536|46516|46538.9|46518.9|46538.9|46518.9|46536|46516|3
1644482620000|2022-02-10 08:43:40|46546.4|46526.4|46556.4|46536.4|46556.4|46536.4|46546.4|46526.4|7
1644482630000|2022-02-10 08:43:50|46553.9|46533.9|46538.5|46518.5|46556.4|46536.4|46538.5|46518.5|8
1644482640000|2022-02-10 08:44:00|46538.9|46518.9|46528.9|46508.9|46538.9|46518.9|46528.9|46508.9|5
1644482650000|2022-02-10 08:44:10|46523.9|46503.9|46509.4|46489.4|46523.9|46503.9|46509.4|46489.4|13
1644482660000|2022-02-10 08:44:20|46508.9|46488.9|46494.4|46474.4|46508.9|46488.9|46491.9|46471.9|13
1644482670000|2022-02-10 08:44:30|46493.9|46473.9|46494.4|46474.4|46496.4|46476.4|46493.9|46473.9|5
1644482680000|2022-02-10 08:44:40|46494.8|46474.8|46484.4|46464.4|46496.9|46476.9|46484.4|46464.4|7
1644482690000|2022-02-10 08:44:50|46483.9|46463.9|46483.9|46463.9|46486.4|46466.4|46483.9|46463.9|2
1644482700000|2022-02-10 08:45:00|46484.4|46464.4|46503.9|46483.9|46506|46486|46483.9|46463.9|13
1644482710000|2022-02-10 08:45:10|46504.4|46484.4|46503.9|46483.9|46504.4|46484.4|46503.9|46483.9|1
1644482720000|2022-02-10 08:45:20|46504.4|46484.4|46506.9|46486.9|46506.9|46486.9|46504.4|46484.4|2
1644482730000|2022-02-10 08:45:30|46508.9|46488.9|46508.9|46488.9|46511|46491|46508.9|46488.9|5
1644482740000|2022-02-10 08:45:40|46509.4|46489.4|46516|46496|46516|46496|46509.4|46489.4|10
1644482750000|2022-02-10 08:45:50|46513.9|46493.9|46512.3|46492.3|46516.9|46496.9|46511.9|46491.9|4
1644482760000|2022-02-10 08:46:00|46511.9|46491.9|46511.4|46491.4|46511.9|46491.9|46494.4|46474.4|12
1644482770000|2022-02-10 08:46:10|46511.9|46491.9|46514.4|46494.4|46516.4|46496.4|46511.9|46491.9|3
1644482780000|2022-02-10 08:46:20|46516.4|46496.4|46513.9|46493.9|46516.4|46496.4|46513.9|46493.9|3
1644482790000|2022-02-10 08:46:30|46514.4|46494.4|46516.4|46496.4|46516.4|46496.4|46514.4|46494.4|4
1644482800000|2022-02-10 08:46:40|46516.9|46496.9|46518.9|46498.9|46518.9|46498.9|46516.9|46496.9|2
1644482810000|2022-02-10 08:46:50|46521.4|46501.4|46524.4|46504.4|46526.9|46506.9|46518.9|46498.9|3
1644482820000|2022-02-10 08:47:00|46526.4|46506.4|46521.9|46501.9|46526.4|46506.4|46518.9|46498.9|11
1644482830000|2022-02-10 08:47:10|46522.3|46502.3|46521.4|46501.4|46522.3|46502.3|46521.4|46501.4|1
1644482840000|2022-02-10 08:47:20|46518.9|46498.9|46516.4|46496.4|46518.9|46498.9|46516.4|46496.4|2
1644482850000|2022-02-10 08:47:30|46516.9|46496.9|46511.9|46491.9|46516.9|46496.9|46509.4|46489.4|2
1644482870000|2022-02-10 08:47:50|46509.4|46489.4|46512.3|46492.3|46512.3|46492.3|46509.4|46489.4|25
1644482880000|2022-02-10 08:48:00|46514.4|46494.4|46519.8|46499.8|46519.8|46499.8|46514.4|46494.4|13
1644482890000|2022-02-10 08:48:10|46515.8|46495.8|46515.8|46495.8|46517.8|46497.8|46515.8|46495.8|1
1644482900000|2022-02-10 08:48:20|46516.2|46496.2|46515.8|46495.8|46519.8|46499.8|46515.8|46495.8|3
1644482910000|2022-02-10 08:48:30|46513.3|46493.3|46515.3|46495.3|46515.3|46495.3|46512.8|46492.8|8
1644482920000|2022-02-10 08:48:40|46515.8|46495.8|46520.8|46500.8|46520.8|46500.8|46515.8|46495.8|6
1644482930000|2022-02-10 08:48:50|46521.2|46501.2|46525.8|46505.8|46525.8|46505.8|46521.2|46501.2|4
1644482940000|2022-02-10 08:49:00|46523.3|46503.3|46521.2|46501.2|46523.3|46503.3|46520.8|46500.8|6
1644482950000|2022-02-10 08:49:10|46523.3|46503.3|46526.2|46506.2|46526.2|46506.2|46521.2|46501.2|11
1644482960000|2022-02-10 08:49:20|46525.8|46505.8|46526.2|46506.2|46526.2|46506.2|46521.2|46501.2|6
1644482970000|2022-02-10 08:49:30|46525.8|46505.8|46521.2|46501.2|46526.2|46506.2|46521.2|46501.2|2
1644482980000|2022-02-10 08:49:40|||||||||1
1644482990000|2022-02-10 08:49:50|46523.7|46503.7|46540.3|46520.3|46540.3|46520.3|46523.7|46503.7|10
1644483000000|2022-02-10 08:50:00|46540.8|46520.8|46550.8|46530.8|46550.8|46530.8|46540.8|46520.8|7
1644483010000|2022-02-10 08:50:10|46551.2|46531.2|46555.8|46535.8|46556.2|46536.2|46551.2|46531.2|16
1644483020000|2022-02-10 08:50:20|||||||||1
1644483030000|2022-02-10 08:50:30|46557.8|46537.8|46555.8|46535.8|46558.7|46538.7|46555.8|46535.8|6
1644483040000|2022-02-10 08:50:40|46556.2|46536.2|46578.3|46558.3|46578.3|46558.3|46556.2|46536.2|19
1644483050000|2022-02-10 08:50:50|46580.8|46560.8|46580.8|46560.8|46581.2|46561.2|46578.7|46558.7|9
1644483060000|2022-02-10 08:51:00|46585.3|46565.3|46583.7|46563.7|46585.3|46565.3|46580.8|46560.8|12
1644483070000|2022-02-10 08:51:10|||||||||4
1644483080000|2022-02-10 08:51:20|||||||||5
1644483090000|2022-02-10 08:51:30|46583.3|46563.3|46566.2|46546.2|46583.3|46563.3|46561.2|46541.2|7
1644483100000|2022-02-10 08:51:40|46568.7|46548.7|46575.8|46555.8|46577.8|46557.8|46568.7|46548.7|14
1644483110000|2022-02-10 08:51:50|46577.8|46557.8|46580.8|46560.8|46583.3|46563.3|46575.8|46555.8|11
1644483120000|2022-02-10 08:52:00|46576.2|46556.2|46575.8|46555.8|46580.8|46560.8|46575.8|46555.8|6
1644483130000|2022-02-10 08:52:10|46580.8|46560.8|46580.8|46560.8|46580.8|46560.8|46580.8|46560.8|5
1644483140000|2022-02-10 08:52:20|46575.8|46555.8|46575.3|46555.3|46578.3|46558.3|46575.3|46555.3|8
1644483150000|2022-02-10 08:52:30|46573.3|46553.3|46571.7|46551.7|46573.3|46553.3|46569.2|46549.2|8
1644483160000|2022-02-10 08:52:40|46575.8|46555.8|46583.3|46563.3|46583.3|46563.3|46575.8|46555.8|11
1644483170000|2022-02-10 08:52:50|46580.8|46560.8|46580.7|46560.7|46583.2|46563.2|46580.7|46560.7|5
1644483180000|2022-02-10 08:53:00|46580.3|46560.3|46578.2|46558.2|46580.7|46560.7|46578.2|46558.2|2
1644483190000|2022-02-10 08:53:10|46578.7|46558.7|46583.2|46563.2|46583.2|46563.2|46578.7|46558.7|10
1644483200000|2022-02-10 08:53:20|46586.7|46566.7|46611.2|46591.2|46611.2|46591.2|46583.7|46563.7|41
1644483210000|2022-02-10 08:53:30|46610.7|46590.7|46610.7|46590.7|46610.7|46590.7|46610.3|46590.3|4
1644483220000|2022-02-10 08:53:40|46610.3|46590.3|46610.7|46590.7|46613.2|46593.2|46610.3|46590.3|9
1644483230000|2022-02-10 08:53:50|46611.2|46591.2|46606.2|46586.2|46618.7|46598.7|46605.7|46585.7|12
1644483240000|2022-02-10 08:54:00|46605.7|46585.7|46605.7|46585.7|46606.2|46586.2|46600.7|46580.7|12
1644483250000|2022-02-10 08:54:10|46606.2|46586.2|46606.2|46586.2|46606.2|46586.2|46606.2|46586.2|1
1644483260000|2022-02-10 08:54:20|46608.2|46588.2|46611.2|46591.2|46613.7|46593.7|46608.2|46588.2|23
1644483270000|2022-02-10 08:54:30|46613.7|46593.7|46613.2|46593.2|46618.2|46598.2|46613.2|46593.2|18
1644483280000|2022-02-10 08:54:40|46610.7|46590.7|46601.2|46581.2|46610.7|46590.7|46598.7|46578.7|15
1644483290000|2022-02-10 08:54:50|46600.3|46580.3|46598.2|46578.2|46600.7|46580.7|46598.2|46578.2|1
1644483300000|2022-02-10 08:55:00|46600.7|46580.7|46605.7|46585.7|46605.7|46585.7|46583.2|46563.2|22
1644483310000|2022-02-10 08:55:10|46606.2|46586.2|46610.3|46590.3|46610.7|46590.7|46606.2|46586.2|4
1644483320000|2022-02-10 08:55:20|46608.2|46588.2|46605.7|46585.7|46613.7|46593.7|46605.7|46585.7|12
1644483330000|2022-02-10 08:55:30|46605.3|46585.3|46595.7|46575.7|46605.3|46585.3|46583.2|46563.2|11
1644483340000|2022-02-10 08:55:40|46596.2|46576.2|46591.2|46571.2|46596.2|46576.2|46591.2|46571.2|2
1644483350000|2022-02-10 08:55:50|46586.2|46566.2|46601.2|46581.2|46605.3|46585.3|46586.2|46566.2|12
1644483360000|2022-02-10 08:56:00|46605.7|46585.7|46603.2|46583.2|46605.7|46585.7|46601.2|46581.2|2
1644483370000|2022-02-10 08:56:10|46605.3|46585.3|46605.7|46585.7|46605.7|46585.7|46605.3|46585.3|0
1644483380000|2022-02-10 08:56:20|46608.2|46588.2|46605.7|46585.7|46608.2|46588.2|46605.7|46585.7|6
1644483390000|2022-02-10 08:56:30|46603.7|46583.7|46583.7|46563.7|46603.7|46583.7|46583.7|46563.7|6
1644483400000|2022-02-10 08:56:40|46585.3|46565.3|46587.8|46567.8|46587.8|46567.8|46580.7|46560.7|3
1644483410000|2022-02-10 08:56:50|46585.7|46565.7|46586.2|46566.2|46588.2|46568.2|46585.7|46565.7|4
1644483420000|2022-02-10 08:57:00|46585.7|46565.7|46586.2|46566.2|46586.2|46566.2|46583.7|46563.7|4
1644483430000|2022-02-10 08:57:10|46585.7|46565.7|46585.7|46565.7|46586.2|46566.2|46585.7|46565.7|1
1644483440000|2022-02-10 08:57:20|46578.7|46558.7|46585.7|46565.7|46585.7|46565.7|46578.7|46558.7|13
1644483450000|2022-02-10 08:57:30|46586.2|46566.2|46596.2|46576.2|46596.2|46576.2|46585.7|46565.7|3
1644483460000|2022-02-10 08:57:40|46595.3|46575.3|46595.3|46575.3|46595.3|46575.3|46592.3|46572.3|4
1644483470000|2022-02-10 08:57:50|46591.2|46571.2|46591.2|46571.2|46591.7|46571.7|46591.2|46571.2|7
1644483480000|2022-02-10 08:58:00|46588.7|46568.7|46588.2|46568.2|46588.7|46568.7|46588.2|46568.2|1
1644483490000|2022-02-10 08:58:10|46588.7|46568.7|46588.7|46568.7|46588.7|46568.7|46588.7|46568.7|0
1644483500000|2022-02-10 08:58:20|46588.2|46568.2|46588.7|46568.7|46588.7|46568.7|46588.2|46568.2|0
1644483510000|2022-02-10 08:58:30|46590.7|46570.7|46591.2|46571.2|46592.8|46572.8|46590.7|46570.7|9
1644483520000|2022-02-10 08:58:40|46593.2|46573.2|46590.7|46570.7|46593.7|46573.7|46590.7|46570.7|9
1644483530000|2022-02-10 08:58:50|46588.7|46568.7|46588.2|46568.2|46590.7|46570.7|46588.2|46568.2|4
1644483540000|2022-02-10 08:59:00|46583.7|46563.7|46576.2|46556.2|46583.7|46563.7|46575.3|46555.3|9
1644483550000|2022-02-10 08:59:10|46575.7|46555.7|46575.7|46555.7|46575.7|46555.7|46573.7|46553.7|1
1644483560000|2022-02-10 08:59:20|46571.2|46551.2|46559.8|46539.8|46571.2|46551.2|46559.8|46539.8|6
1644483570000|2022-02-10 08:59:30|46560.3|46540.3|46563.2|46543.2|46563.2|46543.2|46557.8|46537.8|9
1644483580000|2022-02-10 08:59:40|46565.3|46545.3|46563.2|46543.2|46565.3|46545.3|46560.7|46540.7|2
1644483590000|2022-02-10 08:59:50|46561.2|46541.2|46561.2|46541.2|46563.2|46543.2|46560.7|46540.7|1
1644483600000|2022-02-10 09:00:00|46560.7|46540.7|46558.2|46538.2|46560.7|46540.7|46551.2|46531.2|5
1644483610000|2022-02-10 09:00:10|46556.2|46536.2|46545.7|46525.7|46556.2|46536.2|46540.7|46520.7|9
1644483620000|2022-02-10 09:00:20|46548.2|46528.2|46542.8|46522.8|46548.2|46528.2|46542.8|46522.8|9
1644483630000|2022-02-10 09:00:30|46545.7|46525.7|46548.2|46528.2|46548.2|46528.2|46545.7|46525.7|10
1644483640000|2022-02-10 09:00:40|46551.2|46531.2|46551.2|46531.2|46551.2|46531.2|46551.2|46531.2|2
1644483650000|2022-02-10 09:00:50|46555.7|46535.7|46545.7|46525.7|46555.7|46535.7|46543.2|46523.2|10
1644483660000|2022-02-10 09:01:00|46548.7|46528.7|46556.2|46536.2|46556.2|46536.2|46548.2|46528.2|2
1644483670000|2022-02-10 09:01:10|46558.2|46538.2|46586.2|46566.2|46586.2|46566.2|46556.2|46536.2|19
1644483680000|2022-02-10 09:01:20|46588.7|46568.7|46581.2|46561.2|46588.7|46568.7|46581.2|46561.2|8
1644483690000|2022-02-10 09:01:30|46578.7|46558.7|46571.2|46551.2|46578.7|46558.7|46569.2|46549.2|3
1644483700000|2022-02-10 09:01:40|46569.2|46549.2|46563.7|46543.7|46569.2|46549.2|46561.7|46541.7|5
1644483710000|2022-02-10 09:01:50|46564.2|46544.2|46563.7|46543.7|46564.6|46544.6|46563.7|46543.7|85
1644483720000|2022-02-10 09:02:00|46564.2|46544.2|46564.6|46544.6|46564.6|46544.6|46560.1|46540.1|13
1644483730000|2022-02-10 09:02:10|46566.7|46546.7|46549.2|46529.2|46567.1|46547.1|46549.2|46529.2|11
1644483740000|2022-02-10 09:02:20|46551.7|46531.7|46546.7|46526.7|46551.7|46531.7|46546.7|46526.7|14
1644483750000|2022-02-10 09:02:30|46547.1|46527.1|46551.2|46531.2|46551.2|46531.2|46546.2|46526.2|2
1644483760000|2022-02-10 09:02:40|46549.2|46529.2|46541.7|46521.7|46549.2|46529.2|46539.6|46519.6|2
1644483770000|2022-02-10 09:02:50|46541.2|46521.2|46542.1|46522.1|46544.6|46524.6|46539.2|46519.2|3
1644483780000|2022-02-10 09:03:00|46541.7|46521.7|46552.1|46532.1|46552.1|46532.1|46541.7|46521.7|13
1644483790000|2022-02-10 09:03:10|46554.2|46534.2|46562.6|46542.6|46562.6|46542.6|46554.2|46534.2|14
1644483800000|2022-02-10 09:03:20|46562.1|46542.1|46564.6|46544.6|46564.6|46544.6|46561.7|46541.7|19
1644483810000|2022-02-10 09:03:30|46566.7|46546.7|46567.1|46547.1|46567.1|46547.1|46566.7|46546.7|10
1644483820000|2022-02-10 09:03:40|46567.6|46547.6|46571.7|46551.7|46571.7|46551.7|46567.6|46547.6|17
1644483830000|2022-02-10 09:03:50|46572.1|46552.1|46577.1|46557.1|46577.1|46557.1|46572.1|46552.1|7
1644483840000|2022-02-10 09:04:00|46572.1|46552.1|46579.2|46559.2|46579.6|46559.6|46572.1|46552.1|20
1644483850000|2022-02-10 09:04:10|46581.7|46561.7|46581.2|46561.2|46581.7|46561.7|46579.2|46559.2|2
1644483860000|2022-02-10 09:04:20|46574.2|46554.2|46571.7|46551.7|46574.2|46554.2|46571.7|46551.7|5
1644483870000|2022-02-10 09:04:30|46574.2|46554.2|46577.1|46557.1|46580.1|46560.1|46574.2|46554.2|11
1644483880000|2022-02-10 09:04:40|46578.7|46558.7|46571.2|46551.2|46579.2|46559.2|46571.2|46551.2|4
1644483890000|2022-02-10 09:04:50|46568.7|46548.7|46557.1|46537.1|46568.7|46548.7|46557.1|46537.1|11
1644483900000|2022-02-10 09:05:00|46559.2|46539.2|46548.7|46528.7|46559.2|46539.2|46548.7|46528.7|2
1644483910000|2022-02-10 09:05:10|46544.2|46524.2|46549.2|46529.2|46549.2|46529.2|46541.2|46521.2|7
1644483920000|2022-02-10 09:05:20|46547.1|46527.1|46541.7|46521.7|46547.1|46527.1|46541.7|46521.7|4
1644483930000|2022-02-10 09:05:30|46542.1|46522.1|46537.1|46517.1|46542.1|46522.1|46537.1|46517.1|5
1644483940000|2022-02-10 09:05:40|46537.6|46517.6|46539.2|46519.2|46539.2|46519.2|46536.7|46516.7|1
1644483950000|2022-02-10 09:05:50|46537.1|46517.1|46544.6|46524.6|46551.7|46531.7|46537.1|46517.1|7
1644483960000|2022-02-10 09:06:00|46546.7|46526.7|46546.7|46526.7|46546.7|46526.7|46541.7|46521.7|1
1644483970000|2022-02-10 09:06:10|46546.2|46526.2|46542.1|46522.1|46546.2|46526.2|46542.1|46522.1|2
1644483980000|2022-02-10 09:06:20|46546.7|46526.7|46542.1|46522.1|46546.7|46526.7|46541.7|46521.7|6
1644483990000|2022-02-10 09:06:30|46544.2|46524.2|46544.2|46524.2|46546.7|46526.7|46542.1|46522.1|1
1644484000000|2022-02-10 09:06:40|46542.1|46522.1|46550.1|46530.1|46550.1|46530.1|46542.1|46522.1|8
1644484010000|2022-02-10 09:06:50|46550.5|46530.5|46554.2|46534.2|46561.2|46541.2|46550.5|46530.5|12
1644484020000|2022-02-10 09:07:00|46553.7|46533.7|46542.1|46522.1|46553.7|46533.7|46541.7|46521.7|11
1644484030000|2022-02-10 09:07:10|46541.7|46521.7|46542.1|46522.1|46542.1|46522.1|46541.7|46521.7|4
1644484050000|2022-02-10 09:07:30|46541.2|46521.2|46531.2|46511.2|46541.2|46521.2|46531.2|46511.2|2
1644484060000|2022-02-10 09:07:40|46533.2|46513.2|46531.2|46511.2|46534.2|46514.2|46528.7|46508.7|3
1644484070000|2022-02-10 09:07:50|46528.7|46508.7|46529.2|46509.2|46531.2|46511.2|46528.7|46508.7|1
1644484080000|2022-02-10 09:08:00|46531.7|46511.7|46531.7|46511.7|46531.7|46511.7|46531.7|46511.7|5
1644484090000|2022-02-10 09:08:10|46534.6|46514.6|46536.2|46516.2|46542.1|46522.1|46534.6|46514.6|7
1644484100000|2022-02-10 09:08:20|46534.2|46514.2|46531.7|46511.7|46536.7|46516.7|46531.7|46511.7|9
1644484110000|2022-02-10 09:08:30|46541.7|46521.7|46551.7|46531.7|46553.7|46533.7|46541.7|46521.7|2
1644484120000|2022-02-10 09:08:40|46552.1|46532.1|46554.2|46534.2|46554.2|46534.2|46552.1|46532.1|2
1644484130000|2022-02-10 09:08:50|46554.6|46534.6|46554.6|46534.6|46554.6|46534.6|46554.2|46534.2|2
1644484140000|2022-02-10 09:09:00|46556.7|46536.7|46552.1|46532.1|46557.1|46537.1|46549.6|46529.6|6
1644484150000|2022-02-10 09:09:10|46551.7|46531.7|46556.7|46536.7|46556.7|46536.7|46551.7|46531.7|1
1644484160000|2022-02-10 09:09:20|46559.2|46539.2|46564.2|46544.2|46564.2|46544.2|46559.2|46539.2|5
1644484170000|2022-02-10 09:09:30|46566.2|46546.2|46562.1|46542.1|46566.2|46546.2|46559.2|46539.2|3
1644484180000|2022-02-10 09:09:40|46564.2|46544.2|46564.2|46544.2|46566.2|46546.2|46564.2|46544.2|1
1644484190000|2022-02-10 09:09:50|46566.2|46546.2|46566.7|46546.7|46566.7|46546.7|46566.2|46546.2|0
1644484200000|2022-02-10 09:10:00|46565.1|46545.1|46564.6|46544.6|46565.1|46545.1|46563.2|46543.2|3
1644484210000|2022-02-10 09:10:10|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|1
1644484220000|2022-02-10 09:10:20|46564.6|46544.6|46561.7|46541.7|46564.6|46544.6|46561.7|46541.7|1
1644484230000|2022-02-10 09:10:30|46562.1|46542.1|46564.6|46544.6|46564.6|46544.6|46562.1|46542.1|1
1644484240000|2022-02-10 09:10:40|||||||||1
1644484250000|2022-02-10 09:10:50|||||||||1
1644484260000|2022-02-10 09:11:00|46563.7|46543.7|46544.2|46524.2|46563.7|46543.7|46544.2|46524.2|22
1644484270000|2022-02-10 09:11:10|46546.2|46526.2|46549.6|46529.6|46551.7|46531.7|46544.2|46524.2|6
1644484280000|2022-02-10 09:11:20|46551.7|46531.7|46564.2|46544.2|46564.2|46544.2|46551.7|46531.7|2
1644484290000|2022-02-10 09:11:30|46562.1|46542.1|46561.2|46541.2|46564.2|46544.2|46561.2|46541.2|9
1644484300000|2022-02-10 09:11:40|46556.2|46536.2|46554.2|46534.2|46556.2|46536.2|46554.2|46534.2|4
1644484310000|2022-02-10 09:11:50|46556.7|46536.7|46563.2|46543.2|46563.2|46543.2|46556.7|46536.7|4
1644484320000|2022-02-10 09:12:00|46561.2|46541.2|46575.7|46555.7|46575.7|46555.7|46560.7|46540.7|25
1644484330000|2022-02-10 09:12:10|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|2
1644484340000|2022-02-10 09:12:20|46576.7|46556.7|46576.2|46556.2|46576.7|46556.7|46576.2|46556.2|0
1644484360000|2022-02-10 09:12:40|46575.7|46555.7|46573.7|46553.7|46576.2|46556.2|46571.7|46551.7|6
1644484370000|2022-02-10 09:12:50|46573.2|46553.2|46575.7|46555.7|46576.2|46556.2|46573.2|46553.2|3
1644484380000|2022-02-10 09:13:00|46578.2|46558.2|46576.2|46556.2|46578.2|46558.2|46576.2|46556.2|5
1644484390000|2022-02-10 09:13:10|46575.7|46555.7|46576.2|46556.2|46576.2|46556.2|46575.7|46555.7|0
1644484400000|2022-02-10 09:13:20|46575.7|46555.7|46556.2|46536.2|46576.2|46556.2|46556.2|46536.2|11
1644484410000|2022-02-10 09:13:30|46558.2|46538.2|46571.2|46551.2|46571.2|46551.2|46555.7|46535.7|3
1644484420000|2022-02-10 09:13:40|46573.2|46553.2|46573.2|46553.2|46573.2|46553.2|46571.2|46551.2|0
1644484430000|2022-02-10 09:13:50|46571.2|46551.2|46564.6|46544.6|46571.2|46551.2|46564.6|46544.6|2
1644484440000|2022-02-10 09:14:00|46562.1|46542.1|46552.1|46532.1|46562.1|46542.1|46549.6|46529.6|9
1644484450000|2022-02-10 09:14:10|46552.6|46532.6|46554.6|46534.6|46554.6|46534.6|46552.6|46532.6|0
1644484460000|2022-02-10 09:14:20|46557.1|46537.1|46554.2|46534.2|46557.6|46537.6|46554.2|46534.2|2
1644484470000|2022-02-10 09:14:30|46554.6|46534.6|46557.1|46537.1|46557.1|46537.1|46554.6|46534.6|1
1644484480000|2022-02-10 09:14:40|46554.6|46534.6|46557.1|46537.1|46557.1|46537.1|46554.6|46534.6|0
1644484490000|2022-02-10 09:14:50|46554.6|46534.6|46554.6|46534.6|46554.6|46534.6|46554.6|46534.6|1
1644484500000|2022-02-10 09:15:00|||||||||3
1644484510000|2022-02-10 09:15:10|46557.1|46537.1|46557.1|46537.1|46562.1|46542.1|46557.1|46537.1|1
1644484520000|2022-02-10 09:15:20|46556.7|46536.7|46542.1|46522.1|46556.7|46536.7|46542.1|46522.1|6
1644484530000|2022-02-10 09:15:30|46539.6|46519.6|46542.1|46522.1|46544.2|46524.2|46539.6|46519.6|5
1644484540000|2022-02-10 09:15:40|46541.7|46521.7|46536.2|46516.2|46541.7|46521.7|46536.2|46516.2|1
1644484550000|2022-02-10 09:15:50|46536.7|46516.7|46539.6|46519.6|46540.1|46520.1|46536.7|46516.7|12
1644484560000|2022-02-10 09:16:00|46551.2|46531.2|46561.7|46541.7|46561.7|46541.7|46551.2|46531.2|18
1644484570000|2022-02-10 09:16:10|46564.2|46544.2|46570.1|46550.1|46571.7|46551.7|46564.2|46544.2|8
1644484580000|2022-02-10 09:16:20|46570.5|46550.5|46570.5|46550.5|46570.5|46550.5|46570.5|46550.5|1
1644484590000|2022-02-10 09:16:30|46574.6|46554.6|46579.6|46559.6|46580.1|46560.1|46574.6|46554.6|13
1644484600000|2022-02-10 09:16:40|46581.7|46561.7|46579.6|46559.6|46581.7|46561.7|46579.6|46559.6|2
1644484610000|2022-02-10 09:16:50|46582.1|46562.1|46579.6|46559.6|46582.1|46562.1|46577.1|46557.1|5
1644484620000|2022-02-10 09:17:00|46579.2|46559.2|46577.1|46557.1|46581.6|46561.6|46577.1|46557.1|3
1644484630000|2022-02-10 09:17:10|46579.1|46559.1|46576.6|46556.6|46579.1|46559.1|46576.6|46556.6|3
1644484640000|2022-02-10 09:17:20|46574.6|46554.6|46571.6|46551.6|46574.6|46554.6|46569.6|46549.6|2
1644484650000|2022-02-10 09:17:30|46566.6|46546.6|46569.1|46549.1|46569.1|46549.1|46566.6|46546.6|6
1644484660000|2022-02-10 09:17:40|46568.7|46548.7|46571.6|46551.6|46571.6|46551.6|46568.7|46548.7|1
1644484680000|2022-02-10 09:18:00|46572.1|46552.1|46564.6|46544.6|46572.1|46552.1|46564.6|46544.6|2
1644484690000|2022-02-10 09:18:10|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46561.6|46541.6|0
1644484700000|2022-02-10 09:18:20|46565.1|46545.1|46565.1|46545.1|46565.1|46545.1|46565.1|46545.1|1
1644484720000|2022-02-10 09:18:40|46564.6|46544.6|46557.1|46537.1|46564.6|46544.6|46557.1|46537.1|5
1644484730000|2022-02-10 09:18:50|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|2
1644484740000|2022-02-10 09:19:00|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|46559.6|46539.6|5
1644484750000|2022-02-10 09:19:10|46562.1|46542.1|46562.1|46542.1|46562.1|46542.1|46559.6|46539.6|3
1644484760000|2022-02-10 09:19:20|46561.6|46541.6|46562.1|46542.1|46562.1|46542.1|46561.6|46541.6|0
1644484770000|2022-02-10 09:19:30|46564.1|46544.1|46565.1|46545.1|46565.1|46545.1|46564.1|46544.1|1
1644484780000|2022-02-10 09:19:40|||||||||2
1644484790000|2022-02-10 09:19:50|46567.1|46547.1|46567.1|46547.1|46576.6|46556.6|46567.1|46547.1|10
1644484800000|2022-02-10 09:20:00|46572.1|46552.1|46575.1|46555.1|46575.1|46555.1|46571.6|46551.6|9
1644484810000|2022-02-10 09:20:10|46574.6|46554.6|46569.6|46549.6|46574.6|46554.6|46569.6|46549.6|2
1644484820000|2022-02-10 09:20:20|46570.1|46550.1|46564.6|46544.6|46572.1|46552.1|46562.1|46542.1|7
1644484830000|2022-02-10 09:20:30|46562.1|46542.1|46564.6|46544.6|46564.6|46544.6|46562.1|46542.1|0
1644484840000|2022-02-10 09:20:40|46564.1|46544.1|46549.6|46529.6|46564.1|46544.1|46547.6|46527.6|21
1644484850000|2022-02-10 09:20:50|46547.1|46527.1|46554.6|46534.6|46554.6|46534.6|46546.6|46526.6|8
1644484860000|2022-02-10 09:21:00|46556.6|46536.6|46556.6|46536.6|46556.6|46536.6|46556.6|46536.6|9
1644484870000|2022-02-10 09:21:10|46559.1|46539.1|46574.6|46554.6|46574.6|46554.6|46559.1|46539.1|7
1644484880000|2022-02-10 09:21:20|46576.6|46556.6|46571.6|46551.6|46576.6|46556.6|46571.6|46551.6|8
1644484890000|2022-02-10 09:21:30|46566.6|46546.6|46564.1|46544.1|46566.6|46546.6|46564.1|46544.1|3
1644484900000|2022-02-10 09:21:40|46559.6|46539.6|46552.1|46532.1|46561.6|46541.6|46552.1|46532.1|3
1644484910000|2022-02-10 09:21:50|46554.1|46534.1|46554.6|46534.6|46554.6|46534.6|46554.1|46534.1|1
1644484920000|2022-02-10 09:22:00|46557.1|46537.1|46557.1|46537.1|46559.1|46539.1|46556.6|46536.6|3
1644484930000|2022-02-10 09:22:10|46556.6|46536.6|46554.6|46534.6|46556.6|46536.6|46554.6|46534.6|0
1644484940000|2022-02-10 09:22:20|46559.6|46539.6|46552.1|46532.1|46559.6|46539.6|46544.1|46524.1|8
1644484950000|2022-02-10 09:22:30|46551.6|46531.6|46552.1|46532.1|46552.1|46532.1|46551.6|46531.6|2
1644484960000|2022-02-10 09:22:40|46552.6|46532.6|46549.6|46529.6|46554.1|46534.1|46549.6|46529.6|17
1644484970000|2022-02-10 09:22:50|46551.6|46531.6|46554.1|46534.1|46554.1|46534.1|46551.6|46531.6|2
1644484980000|2022-02-10 09:23:00|46552.1|46532.1|46559.1|46539.1|46559.1|46539.1|46551.6|46531.6|4
1644484990000|2022-02-10 09:23:10|46559.6|46539.6|46561.6|46541.6|46563.7|46543.7|46559.6|46539.6|1
1644485000000|2022-02-10 09:23:20|46559.6|46539.6|46554.1|46534.1|46559.6|46539.6|46553.7|46533.7|11
1644485010000|2022-02-10 09:23:30|46557.1|46537.1|46556.6|46536.6|46557.1|46537.1|46556.2|46536.2|4
1644485020000|2022-02-10 09:23:40|46554.1|46534.1|46546.6|46526.6|46556.2|46536.2|46544.6|46524.6|12
1644485030000|2022-02-10 09:23:50|46542.1|46522.1|46541.6|46521.6|46546.6|46526.6|46541.6|46521.6|3
1644485040000|2022-02-10 09:24:00|46542.1|46522.1|46534.6|46514.6|46542.1|46522.1|46534.1|46514.1|10
1644485050000|2022-02-10 09:24:10|46534.1|46514.1|46536.6|46516.6|46536.6|46516.6|46534.1|46514.1|3
1644485060000|2022-02-10 09:24:20|46537.1|46517.1|46541.6|46521.6|46546.2|46526.2|46537.1|46517.1|2
1644485070000|2022-02-10 09:24:30|||||||||3
1644485080000|2022-02-10 09:24:40|46542.1|46522.1|46537.1|46517.1|46542.1|46522.1|46537.1|46517.1|1
1644485090000|2022-02-10 09:24:50|46534.6|46514.6|46532.6|46512.6|46534.6|46514.6|46531.6|46511.6|0
1644485100000|2022-02-10 09:25:00|46534.6|46514.6|46536.6|46516.6|46536.6|46516.6|46532.6|46512.6|10
1644485110000|2022-02-10 09:25:10|46537.1|46517.1|46537.1|46517.1|46537.1|46517.1|46537.1|46517.1|1
1644485130000|2022-02-10 09:25:30|46537.6|46517.6|46540.1|46520.1|46540.1|46520.1|46537.6|46517.6|0
1644485140000|2022-02-10 09:25:40|46542.1|46522.1|46554.1|46534.1|46554.1|46534.1|46542.1|46522.1|6
1644485160000|2022-02-10 09:26:00|46554.6|46534.6|46551.6|46531.6|46556.6|46536.6|46551.6|46531.6|7
1644485170000|2022-02-10 09:26:10|46551.2|46531.2|46551.6|46531.6|46551.6|46531.6|46549.1|46529.1|0
1644485180000|2022-02-10 09:26:20|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|46549.6|46529.6|0
1644485190000|2022-02-10 09:26:30|46547.1|46527.1|46542.1|46522.1|46547.6|46527.6|46542.1|46522.1|3
1644485220000|2022-02-10 09:27:00|||||||||2
1644485230000|2022-02-10 09:27:10|46542.6|46522.6|46541.6|46521.6|46544.6|46524.6|46541.6|46521.6|3
1644485240000|2022-02-10 09:27:20|||||||||1
1644485250000|2022-02-10 09:27:30|46544.1|46524.1|46542.1|46522.1|46544.1|46524.1|46542.1|46522.1|2
1644485260000|2022-02-10 09:27:40|46541.6|46521.6|46542.1|46522.1|46542.1|46522.1|46541.6|46521.6|1
1644485270000|2022-02-10 09:27:50|46544.1|46524.1|46544.6|46524.6|46544.6|46524.6|46542.1|46522.1|2
1644485280000|2022-02-10 09:28:00|46545.1|46525.1|46547.1|46527.1|46547.1|46527.1|46542.1|46522.1|6
1644485290000|2022-02-10 09:28:10|46546.6|46526.6|46541.6|46521.6|46546.6|46526.6|46541.6|46521.6|3
1644485300000|2022-02-10 09:28:20|46542.1|46522.1|46542.1|46522.1|46542.1|46522.1|46542.1|46522.1|3
1644485310000|2022-02-10 09:28:30|46541.6|46521.6|46546.6|46526.6|46546.6|46526.6|46541.6|46521.6|2
1644485330000|2022-02-10 09:28:50|46542.1|46522.1|46542.1|46522.1|46542.1|46522.1|46542.1|46522.1|5
1644485340000|2022-02-10 09:29:00|46542.6|46522.6|46534.6|46514.6|46542.6|46522.6|46534.6|46514.6|10
1644485350000|2022-02-10 09:29:10|||||||||2
1644485370000|2022-02-10 09:29:30|46535.1|46515.1|46535.1|46515.1|46535.1|46515.1|46535.1|46515.1|0
1644485380000|2022-02-10 09:29:40|46520.1|46500.1|46523|46503|46523|46503|46520.1|46500.1|11
1644485390000|2022-02-10 09:29:50|46522.6|46502.6|46527.6|46507.6|46528|46508|46522.6|46502.6|1
1644485400000|2022-02-10 09:30:00|46528|46508|46532.6|46512.6|46532.6|46512.6|46528|46508|3
1644485410000|2022-02-10 09:30:10|46535.1|46515.1|46528|46508|46535.5|46515.5|46527.6|46507.6|10
1644485420000|2022-02-10 09:30:20|46527.6|46507.6|46527.6|46507.6|46528|46508|46525.1|46505.1|5
1644485430000|2022-02-10 09:30:30|46528|46508|46523|46503|46528|46508|46520.5|46500.5|3
1644485440000|2022-02-10 09:30:40|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|46522.6|46502.6|0
1644485450000|2022-02-10 09:30:50|46520.5|46500.5|46520.5|46500.5|46520.5|46500.5|46520.5|46500.5|9
1644485460000|2022-02-10 09:31:00|46518.5|46498.5|46517.1|46497.1|46518.5|46498.5|46517.1|46497.1|1
1644485470000|2022-02-10 09:31:10|46517.6|46497.6|46534.6|46514.6|46534.6|46514.6|46516.6|46496.6|7
1644485480000|2022-02-10 09:31:20|46535.1|46515.1|46533|46513|46535.1|46515.1|46533|46513|2
1644485490000|2022-02-10 09:31:30|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|1
1644485500000|2022-02-10 09:31:40|46533|46513|46533|46513|46533|46513|46533|46513|1
1644485510000|2022-02-10 09:31:50|46535.1|46515.1|46535.1|46515.1|46535.1|46515.1|46533|46513|0
1644485520000|2022-02-10 09:32:00|46533|46513|46538|46518|46540.1|46520.1|46533|46513|4
1644485530000|2022-02-10 09:32:10|46540.1|46520.1|46542.1|46522.1|46542.6|46522.6|46540.1|46520.1|6
1644485540000|2022-02-10 09:32:20|46542.6|46522.6|46542.6|46522.6|46542.6|46522.6|46540.1|46520.1|1
1644485550000|2022-02-10 09:32:30|46540.1|46520.1|46543|46523|46543|46523|46540.1|46520.1|2
1644485560000|2022-02-10 09:32:40|||||||||1
1644485570000|2022-02-10 09:32:50|46543.5|46523.5|46548|46528|46548|46528|46543.5|46523.5|2
1644485580000|2022-02-10 09:33:00|46553|46533|46557.6|46537.6|46560.1|46540.1|46553|46533|3
1644485590000|2022-02-10 09:33:10|46558|46538|46560.1|46540.1|46560.1|46540.1|46558|46538|2
1644485600000|2022-02-10 09:33:20|46554.6|46534.6|46550.1|46530.1|46554.6|46534.6|46550.1|46530.1|7
1644485610000|2022-02-10 09:33:30|46548|46528|46538|46518|46548|46528|46538|46518|5
1644485620000|2022-02-10 09:33:40|46540.5|46520.5|46543|46523|46548|46528|46540.5|46520.5|5
1644485630000|2022-02-10 09:33:50|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|46545.5|46525.5|3
1644485640000|2022-02-10 09:34:00|46548|46528|46548|46528|46548|46528|46548|46528|1
1644485660000|2022-02-10 09:34:20|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|46548.5|46528.5|1
1644485670000|2022-02-10 09:34:30|46548|46528|46548.5|46528.5|46548.5|46528.5|46548|46528|6
1644485680000|2022-02-10 09:34:40|46548.9|46528.9|46556|46536|46556|46536|46548.9|46528.9|3
1644485690000|2022-02-10 09:34:50|46555.5|46535.5|46552.6|46532.6|46555.5|46535.5|46552.6|46532.6|1
1644485700000|2022-02-10 09:35:00|46552.1|46532.1|46553|46533|46553|46533|46552.1|46532.1|3
1644485710000|2022-02-10 09:35:10|46555.5|46535.5|46562.6|46542.6|46562.6|46542.6|46555.5|46535.5|3
1644485720000|2022-02-10 09:35:20|46563|46543|46575.5|46555.5|46575.5|46555.5|46563|46543|18
1644485730000|2022-02-10 09:35:30|46575.1|46555.1|46578|46558|46578|46558|46575.1|46555.1|1
1644485740000|2022-02-10 09:35:40|46577.6|46557.6|46572.1|46552.1|46577.6|46557.6|46572.1|46552.1|6
1644485750000|2022-02-10 09:35:50|||||||||3
1644485780000|2022-02-10 09:36:20|46571.6|46551.6|46560.1|46540.1|46571.6|46551.6|46560.1|46540.1|4
1644485790000|2022-02-10 09:36:30|46559.6|46539.6|46560.5|46540.5|46560.5|46540.5|46559.6|46539.6|4
1644485800000|2022-02-10 09:36:40|46562.6|46542.6|46567.6|46547.6|46567.6|46547.6|46562.6|46542.6|9
1644485810000|2022-02-10 09:36:50|46572.6|46552.6|46573|46553|46573|46553|46572.6|46552.6|14
1644485820000|2022-02-10 09:37:00|46575.1|46555.1|46577.6|46557.6|46577.6|46557.6|46573|46553|2
1644485830000|2022-02-10 09:37:10|46578|46558|46580.5|46560.5|46580.5|46560.5|46578|46558|2
1644485840000|2022-02-10 09:37:20|46583|46563|46583|46563|46583|46563|46583|46563|4
1644485850000|2022-02-10 09:37:30|46580.1|46560.1|46568|46548|46580.1|46560.1|46568|46548|15
1644485860000|2022-02-10 09:37:40|46567.6|46547.6|46563|46543|46568|46548|46563|46543|7
1644485870000|2022-02-10 09:37:50|46560.5|46540.5|46560.5|46540.5|46563|46543|46560.5|46540.5|4
1644485880000|2022-02-10 09:38:00|46563|46543|46565.1|46545.1|46565.1|46545.1|46560.5|46540.5|6
1644485890000|2022-02-10 09:38:10|46568|46548|46568|46548|46568|46548|46568|46548|0
1644485900000|2022-02-10 09:38:20|46568.5|46548.5|46573|46553|46573|46553|46568.5|46548.5|2
1644485910000|2022-02-10 09:38:30|||||||||1
1644485920000|2022-02-10 09:38:40|46570.1|46550.1|46567.1|46547.1|46570.1|46550.1|46567.1|46547.1|7
1644485940000|2022-02-10 09:39:00|46567.6|46547.6|46563|46543|46567.6|46547.6|46562.6|46542.6|2
1644485950000|2022-02-10 09:39:10|46563.5|46543.5|46563|46543|46565.1|46545.1|46562.6|46542.6|7
1644485960000|2022-02-10 09:39:20|46562.5|46542.5|46560.5|46540.5|46562.5|46542.5|46560.5|46540.5|4
1644485970000|2022-02-10 09:39:30|46562.5|46542.5|46557.5|46537.5|46562.5|46542.5|46557.5|46537.5|3
1644485980000|2022-02-10 09:39:40|46553|46533|46553|46533|46553|46533|46550.5|46530.5|6
1644485990000|2022-02-10 09:39:50|46552.5|46532.5|46548|46528|46554.6|46534.6|46548|46528|34
1644486000000|2022-02-10 09:40:00|46547.5|46527.5|46546.6|46526.6|46548.7|46528.7|46544.6|46524.6|12
1644486010000|2022-02-10 09:40:10|46546.2|46526.2|46541.6|46521.6|46546.2|46526.2|46539.1|46519.1|13
1644486020000|2022-02-10 09:40:20|46541.2|46521.2|46536.6|46516.6|46541.2|46521.2|46536.6|46516.6|1
1644486030000|2022-02-10 09:40:30|46534.6|46514.6|46536.6|46516.6|46536.6|46516.6|46534.6|46514.6|1
1644486040000|2022-02-10 09:40:40|46534.6|46514.6|46529.1|46509.1|46536.6|46516.6|46529.1|46509.1|1
1644486050000|2022-02-10 09:40:50|46529.6|46509.6|46532.1|46512.1|46534.1|46514.1|46529.1|46509.1|0
1644486060000|2022-02-10 09:41:00|46531.6|46511.6|46539.1|46519.1|46539.1|46519.1|46529.1|46509.1|6
1644486070000|2022-02-10 09:41:10|||||||||19
1644486080000|2022-02-10 09:41:20|46539.6|46519.6|46539.6|46519.6|46540|46520|46539.6|46519.6|4
1644486100000|2022-02-10 09:41:40|46541.6|46521.6|46542.5|46522.5|46542.5|46522.5|46541.6|46521.6|3
1644486110000|2022-02-10 09:41:50|46542.1|46522.1|46540|46520|46542.5|46522.5|46539.6|46519.6|0
1644486120000|2022-02-10 09:42:00|46542.1|46522.1|46532.5|46512.5|46542.1|46522.1|46530|46510|3
1644486130000|2022-02-10 09:42:10|46530|46510|46532.5|46512.5|46532.5|46512.5|46530|46510|3
1644486140000|2022-02-10 09:42:20|46537.5|46517.5|46537.5|46517.5|46537.5|46517.5|46537.5|46517.5|2
1644486160000|2022-02-10 09:42:40|46540|46520|46537.5|46517.5|46540|46520|46537.1|46517.1|9
1644486170000|2022-02-10 09:42:50|46537.1|46517.1|46537.5|46517.5|46537.5|46517.5|46537.1|46517.1|0
1644486180000|2022-02-10 09:43:00|46537.1|46517.1|46536.6|46516.6|46537.1|46517.1|46536.6|46516.6|0
1644486190000|2022-02-10 09:43:10|46536.2|46516.2|46532.1|46512.1|46536.2|46516.2|46532.1|46512.1|1
1644486200000|2022-02-10 09:43:20|46531.6|46511.6|46531.6|46511.6|46534.1|46514.1|46531.6|46511.6|1
1644486210000|2022-02-10 09:43:30|46529.1|46509.1|46529.1|46509.1|46529.1|46509.1|46526.6|46506.6|6
1644486220000|2022-02-10 09:43:40|46526.6|46506.6|46529.1|46509.1|46529.1|46509.1|46526.6|46506.6|1
1644486230000|2022-02-10 09:43:50|46528.7|46508.7|46527.5|46507.5|46528.7|46508.7|46524.1|46504.1|2
1644486240000|2022-02-10 09:44:00|46527.1|46507.1|46524.1|46504.1|46529.1|46509.1|46521.6|46501.6|10
1644486250000|2022-02-10 09:44:10|46526.2|46506.2|46526.2|46506.2|46526.2|46506.2|46526.2|46506.2|0
1644486260000|2022-02-10 09:44:20|46523.7|46503.7|46531.6|46511.6|46534.1|46514.1|46523.7|46503.7|9
1644486270000|2022-02-10 09:44:30|46534.1|46514.1|46534.1|46514.1|46534.1|46514.1|46531.2|46511.2|0
1644486280000|2022-02-10 09:44:40|46532.1|46512.1|46529.1|46509.1|46532.1|46512.1|46527.1|46507.1|1
1644486290000|2022-02-10 09:44:50|46529.6|46509.6|46529.1|46509.1|46531.2|46511.2|46529.1|46509.1|0
1644486300000|2022-02-10 09:45:00|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|0
1644486310000|2022-02-10 09:45:10|46532.1|46512.1|46534.1|46514.1|46534.1|46514.1|46532.1|46512.1|2
1644486320000|2022-02-10 09:45:20|46536.6|46516.6|46539.1|46519.1|46539.1|46519.1|46536.6|46516.6|2
1644486330000|2022-02-10 09:45:30|46541.6|46521.6|46541.6|46521.6|46541.6|46521.6|46541.6|46521.6|1
1644486340000|2022-02-10 09:45:40|46544.1|46524.1|46547.5|46527.5|46547.5|46527.5|46544.1|46524.1|3
1644486360000|2022-02-10 09:46:00|46550.5|46530.5|46559.6|46539.6|46559.6|46539.6|46550|46530|7
1644486370000|2022-02-10 09:46:10|46559.1|46539.1|46556.6|46536.6|46559.1|46539.1|46554.6|46534.6|10
1644486380000|2022-02-10 09:46:20|46559.1|46539.1|46559.1|46539.1|46559.1|46539.1|46559.1|46539.1|1
1644486390000|2022-02-10 09:46:30|46557.1|46537.1|46559.1|46539.1|46559.1|46539.1|46556.6|46536.6|20
1644486400000|2022-02-10 09:46:40|46561.2|46541.2|46561.6|46541.6|46561.6|46541.6|46561.2|46541.2|0
1644486410000|2022-02-10 09:46:50|46556.6|46536.6|46561.6|46541.6|46561.6|46541.6|46556.6|46536.6|3
1644486420000|2022-02-10 09:47:00|46559.1|46539.1|46559.1|46539.1|46559.1|46539.1|46556.6|46536.6|1
1644486430000|2022-02-10 09:47:10|46557.1|46537.1|46559.1|46539.1|46559.1|46539.1|46557.1|46537.1|0
1644486440000|2022-02-10 09:47:20|46556.6|46536.6|46556.6|46536.6|46556.6|46536.6|46556.6|46536.6|3
1644486450000|2022-02-10 09:47:30|46549.6|46529.6|46551.6|46531.6|46551.6|46531.6|46549.6|46529.6|2
1644486470000|2022-02-10 09:47:50|46549.1|46529.1|46549.1|46529.1|46549.1|46529.1|46549.1|46529.1|0
1644486480000|2022-02-10 09:48:00|46548.7|46528.7|46544.1|46524.1|46548.7|46528.7|46544.1|46524.1|5
1644486490000|2022-02-10 09:48:10|46542.1|46522.1|46544.1|46524.1|46544.1|46524.1|46542.1|46522.1|0
1644486500000|2022-02-10 09:48:20|46543.7|46523.7|46546.2|46526.2|46546.2|46526.2|46541.6|46521.6|6
1644486510000|2022-02-10 09:48:30|46543.2|46523.2|46539.1|46519.1|46543.2|46523.2|46539.1|46519.1|2
1644486520000|2022-02-10 09:48:40|46538.7|46518.7|46541.2|46521.2|46541.2|46521.2|46536.6|46516.6|6
1644486530000|2022-02-10 09:48:50|46543.2|46523.2|46546.2|46526.2|46546.2|46526.2|46543.2|46523.2|5
1644486540000|2022-02-10 09:49:00|46548.2|46528.2|46548.2|46528.2|46548.2|46528.2|46548.2|46528.2|1
1644486570000|2022-02-10 09:49:30|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|3
1644486580000|2022-02-10 09:49:40|46545.7|46525.7|46538.2|46518.2|46545.7|46525.7|46537.7|46517.7|6
1644486590000|2022-02-10 09:49:50|46536.2|46516.2|46536.2|46516.2|46536.2|46516.2|46536.2|46516.2|3
1644486600000|2022-02-10 09:50:00|46535.7|46515.7|46538.2|46518.2|46543.2|46523.2|46535.7|46515.7|22
1644486610000|2022-02-10 09:50:10|46536.2|46516.2|46539.1|46519.1|46539.1|46519.1|46536.2|46516.2|6
1644486630000|2022-02-10 09:50:30|46541.6|46521.6|46544.1|46524.1|46544.1|46524.1|46541.6|46521.6|3
1644486640000|2022-02-10 09:50:40|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|0
1644486650000|2022-02-10 09:50:50|46546.6|46526.6|46554.1|46534.1|46554.1|46534.1|46546.6|46526.6|2
1644486660000|2022-02-10 09:51:00|46553.7|46533.7|46551.2|46531.2|46556.2|46536.2|46551.2|46531.2|6
1644486670000|2022-02-10 09:51:10|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|5
1644486680000|2022-02-10 09:51:20|46546.6|46526.6|46550.7|46530.7|46550.7|46530.7|46546.6|46526.6|4
1644486690000|2022-02-10 09:51:30|46548.7|46528.7|46551.6|46531.6|46551.6|46531.6|46548.7|46528.7|0
1644486700000|2022-02-10 09:51:40|46551.2|46531.2|46541.2|46521.2|46551.2|46531.2|46538.2|46518.2|6
1644486710000|2022-02-10 09:51:50|46541.6|46521.6|46544.1|46524.1|46544.1|46524.1|46541.6|46521.6|1
1644486720000|2022-02-10 09:52:00|46543.7|46523.7|46546.2|46526.2|46546.6|46526.6|46543.7|46523.7|2
1644486730000|2022-02-10 09:52:10|46545.7|46525.7|46545.7|46525.7|46545.7|46525.7|46545.7|46525.7|0
1644486740000|2022-02-10 09:52:20|46544.8|46524.8|46540.2|46520.2|46544.8|46524.8|46540.2|46520.2|7
1644486750000|2022-02-10 09:52:30|46539.8|46519.8|46530.7|46510.7|46539.8|46519.8|46530.7|46510.7|6
1644486760000|2022-02-10 09:52:40|46531.2|46511.2|46531.2|46511.2|46533.2|46513.2|46531.2|46511.2|0
1644486770000|2022-02-10 09:52:50|46533.2|46513.2|46535.7|46515.7|46535.7|46515.7|46531.2|46511.2|0
1644486780000|2022-02-10 09:53:00|46531.2|46511.2|46535.7|46515.7|46535.7|46515.7|46530.7|46510.7|1
1644486810000|2022-02-10 09:53:30|46533.2|46513.2|46529.1|46509.1|46533.2|46513.2|46529.1|46509.1|6
1644486820000|2022-02-10 09:53:40|46531.6|46511.6|46531.2|46511.2|46531.6|46511.6|46531.2|46511.2|0
1644486830000|2022-02-10 09:53:50|46531.6|46511.6|46531.2|46511.2|46531.6|46511.6|46531.2|46511.2|1
1644486840000|2022-02-10 09:54:00|46529.1|46509.1|46529.1|46509.1|46531.2|46511.2|46529.1|46509.1|1
1644486850000|2022-02-10 09:54:10|46529.6|46509.6|46536.2|46516.2|46536.2|46516.2|46529.6|46509.6|2
1644486860000|2022-02-10 09:54:20|46534.1|46514.1|46534.6|46514.6|46536.6|46516.6|46534.1|46514.1|3
1644486870000|2022-02-10 09:54:30|46536.6|46516.6|46544.1|46524.1|46544.1|46524.1|46536.6|46516.6|5
1644486880000|2022-02-10 09:54:40|46541.6|46521.6|46538.7|46518.7|46541.6|46521.6|46538.7|46518.7|4
1644486890000|2022-02-10 09:54:50|46541.2|46521.2|46543.7|46523.7|46543.7|46523.7|46541.2|46521.2|1
1644486900000|2022-02-10 09:55:00|46545.7|46525.7|46546.2|46526.2|46546.2|46526.2|46545.7|46525.7|3
1644486910000|2022-02-10 09:55:10|46548.7|46528.7|46552.3|46532.3|46555.7|46535.7|46548.7|46528.7|12
1644486920000|2022-02-10 09:55:20|46552.7|46532.7|46551.2|46531.2|46552.7|46532.7|46550.7|46530.7|5
1644486930000|2022-02-10 09:55:30|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|46546.2|46526.2|2
1644486940000|2022-02-10 09:55:40|46548.7|46528.7|46543.7|46523.7|46551.2|46531.2|46543.7|46523.7|5
1644486950000|2022-02-10 09:55:50|46543.2|46523.2|46545.7|46525.7|46545.7|46525.7|46543.2|46523.2|9
1644486960000|2022-02-10 09:56:00|46543.2|46523.2|46538.7|46518.7|46543.2|46523.2|46538.7|46518.7|4
1644486970000|2022-02-10 09:56:10|46540.7|46520.7|46541.2|46521.2|46541.2|46521.2|46540.7|46520.7|4
1644486980000|2022-02-10 09:56:20|46543.2|46523.2|46536.2|46516.2|46543.2|46523.2|46536.2|46516.2|11
1644486990000|2022-02-10 09:56:30|46539.1|46519.1|46536.2|46516.2|46539.1|46519.1|46536.2|46516.2|4
1644487000000|2022-02-10 09:56:40|46535.7|46515.7|46532.7|46512.7|46535.7|46515.7|46530.7|46510.7|31
1644487010000|2022-02-10 09:56:50|46534.8|46514.8|46534.8|46514.8|46535.2|46515.2|46532.7|46512.7|2
1644487020000|2022-02-10 09:57:00|46532.7|46512.7|46530.2|46510.2|46532.7|46512.7|46530.2|46510.2|10
1644487030000|2022-02-10 09:57:10|46529.8|46509.8|46527.3|46507.3|46529.8|46509.8|46525.2|46505.2|8
1644487040000|2022-02-10 09:57:20|46525.2|46505.2|46524.8|46504.8|46525.2|46505.2|46524.8|46504.8|2
1644487050000|2022-02-10 09:57:30|46525.2|46505.2|46525.7|46505.7|46529.8|46509.8|46525.2|46505.2|3
1644487060000|2022-02-10 09:57:40|46527.7|46507.7|46525.2|46505.2|46529.8|46509.8|46524.8|46504.8|3
1644487070000|2022-02-10 09:57:50|46524.8|46504.8|46524.8|46504.8|46524.8|46504.8|46524.8|46504.8|1
1644487080000|2022-02-10 09:58:00|46526.8|46506.8|46529.8|46509.8|46529.8|46509.8|46524.8|46504.8|13
1644487090000|2022-02-10 09:58:10|46527.7|46507.7|46534.8|46514.8|46534.8|46514.8|46527.7|46507.7|3
1644487100000|2022-02-10 09:58:20|46529.8|46509.8|46529.8|46509.8|46529.8|46509.8|46529.8|46509.8|4
1644487110000|2022-02-10 09:58:30|||||||||3
1644487120000|2022-02-10 09:58:40|46525.2|46505.2|46525.2|46505.2|46527.7|46507.7|46525.2|46505.2|9
1644487130000|2022-02-10 09:58:50|46524.8|46504.8|46527.3|46507.3|46527.7|46507.7|46524.8|46504.8|4
1644487140000|2022-02-10 09:59:00|46529.8|46509.8|46539.8|46519.8|46539.8|46519.8|46529.8|46509.8|5
1644487150000|2022-02-10 09:59:10|46537.3|46517.3|46536.8|46516.8|46537.3|46517.3|46536.8|46516.8|1
1644487160000|2022-02-10 09:59:20|46539.8|46519.8|46537.7|46517.7|46539.8|46519.8|46535.2|46515.2|7
1644487170000|2022-02-10 09:59:30|46539.8|46519.8|46534.8|46514.8|46539.8|46519.8|46534.8|46514.8|12
1644487180000|2022-02-10 09:59:40|46537.3|46517.3|46529.8|46509.8|46537.3|46517.3|46529.8|46509.8|43
1644487190000|2022-02-10 09:59:50|46532.3|46512.3|46534.8|46514.8|46534.8|46514.8|46529.8|46509.8|13
1644487200000|2022-02-10 10:00:00|46531.8|46511.8|46534.8|46514.8|46534.8|46514.8|46531.8|46511.8|9
1644487210000|2022-02-10 10:00:10|46537.3|46517.3|46534.8|46514.8|46539.8|46519.8|46534.8|46514.8|4
1644487220000|2022-02-10 10:00:20|46532.7|46512.7|46522.7|46502.7|46532.7|46512.7|46522.7|46502.7|11
1644487230000|2022-02-10 10:00:30|46522.3|46502.3|46519.8|46499.8|46522.7|46502.7|46519.8|46499.8|16
1644487240000|2022-02-10 10:00:40|46522.3|46502.3|46517.3|46497.3|46522.3|46502.3|46515.2|46495.2|6
1644487250000|2022-02-10 10:00:50|46515.2|46495.2|46520.2|46500.2|46520.2|46500.2|46514.8|46494.8|9
1644487260000|2022-02-10 10:01:00|46520.7|46500.7|46606.2|46586.2|46613.7|46593.7|46520.7|46500.7|80
1644487270000|2022-02-10 10:01:10|46606.6|46586.6|46630.7|46610.7|46630.7|46610.7|46606.2|46586.2|55
1644487280000|2022-02-10 10:01:20|46628.7|46608.7|46610.7|46590.7|46638.7|46618.7|46608.2|46588.2|43
1644487290000|2022-02-10 10:01:30|46605.7|46585.7|46628.2|46608.2|46628.2|46608.2|46603.6|46583.6|19
1644487300000|2022-02-10 10:01:40|46630.7|46610.7|46633.6|46613.6|46635.7|46615.7|46623.6|46603.6|34
1644487310000|2022-02-10 10:01:50|46633.2|46613.2|46640.2|46620.2|46650.7|46630.7|46630.7|46610.7|23
1644487320000|2022-02-10 10:02:00|46638.2|46618.2|46630.7|46610.7|46638.2|46618.2|46625.7|46605.7|47
1644487330000|2022-02-10 10:02:10|46638.2|46618.2|46646.1|46626.1|46660.7|46640.7|46637.7|46617.7|16
1644487340000|2022-02-10 10:02:20|46643.6|46623.6|46694.6|46674.6|46694.6|46674.6|46643.2|46623.2|53
1644487350000|2022-02-10 10:02:30|46695|46675|46680.7|46660.7|46701.1|46681.1|46680.7|46660.7|42
1644487360000|2022-02-10 10:02:40|46683.2|46663.2|46680.7|46660.7|46690.2|46670.2|46653.2|46633.2|37
1644487370000|2022-02-10 10:02:50|46688.6|46668.6|46705.7|46685.7|46708.2|46688.2|46683.6|46663.6|18
1644487380000|2022-02-10 10:03:00|46700.7|46680.7|46700.2|46680.2|46708.2|46688.2|46696.6|46676.6|11
1644487390000|2022-02-10 10:03:10|46695.7|46675.7|46680.2|46660.2|46695.7|46675.7|46675.2|46655.2|18
1644487400000|2022-02-10 10:03:20|46680.7|46660.7|46685.7|46665.7|46688.2|46668.2|46680.7|46660.7|13
1644487410000|2022-02-10 10:03:30|46685.2|46665.2|46680.7|46660.7|46685.7|46665.7|46680.7|46660.7|1
1644487420000|2022-02-10 10:03:40|46681.1|46661.1|46675.2|46655.2|46681.1|46661.1|46675.2|46655.2|1
1644487430000|2022-02-10 10:03:50|46668.6|46648.6|46665.7|46645.7|46668.6|46648.6|46665.2|46645.2|26
1644487440000|2022-02-10 10:04:00|46663.6|46643.6|46660.7|46640.7|46663.6|46643.6|46655.7|46635.7|6
1644487450000|2022-02-10 10:04:10|46663.2|46643.2|46678.2|46658.2|46678.2|46658.2|46663.2|46643.2|11
1644487460000|2022-02-10 10:04:20|46680.7|46660.7|46681.1|46661.1|46681.1|46661.1|46680.7|46660.7|3
1644487470000|2022-02-10 10:04:30|46685.2|46665.2|46704.1|46684.1|46704.1|46684.1|46685.2|46665.2|14
1644487480000|2022-02-10 10:04:40|46701.1|46681.1|46735.2|46715.2|46735.2|46715.2|46700.7|46680.7|29
1644487490000|2022-02-10 10:04:50|46730.7|46710.7|46735.7|46715.7|46758.2|46738.2|46730.7|46710.7|22
1644487500000|2022-02-10 10:05:00|46733.2|46713.2|46743.2|46723.2|46743.2|46723.2|46733.2|46713.2|9
1644487510000|2022-02-10 10:05:10|46745.2|46725.2|46748.2|46728.2|46748.2|46728.2|46740.7|46720.7|11
1644487520000|2022-02-10 10:05:20|46747.7|46727.7|46750.2|46730.2|46750.2|46730.2|46745.7|46725.7|9
1644487530000|2022-02-10 10:05:30|46750.7|46730.7|46750.7|46730.7|46750.7|46730.7|46745.7|46725.7|6
1644487540000|2022-02-10 10:05:40|46750.2|46730.2|46755.2|46735.2|46755.2|46735.2|46748.2|46728.2|8
1644487550000|2022-02-10 10:05:50|46750.7|46730.7|46750.2|46730.2|46750.7|46730.7|46750.2|46730.2|17
1644487560000|2022-02-10 10:06:00|46748.2|46728.2|46720.7|46700.7|46748.2|46728.2|46720.7|46700.7|11
1644487570000|2022-02-10 10:06:10|46723.2|46703.2|46715.7|46695.7|46723.2|46703.2|46715.7|46695.7|15
1644487580000|2022-02-10 10:06:20|46715.2|46695.2|46715.7|46695.7|46717.7|46697.7|46713.6|46693.6|5
1644487590000|2022-02-10 10:06:30|46717.7|46697.7|46720.7|46700.7|46722.7|46702.7|46717.7|46697.7|5
1644487600000|2022-02-10 10:06:40|46723.2|46703.2|46725.2|46705.2|46725.2|46705.2|46723.2|46703.2|2
1644487610000|2022-02-10 10:06:50|46719.8|46699.8|46715.2|46695.2|46719.8|46699.8|46715.2|46695.2|15
1644487620000|2022-02-10 10:07:00|46714.8|46694.8|46720.2|46700.2|46724.8|46704.8|46710.7|46690.7|8
1644487630000|2022-02-10 10:07:10|||||||||1
1644487640000|2022-02-10 10:07:20|46720.7|46700.7|46720.2|46700.2|46725.2|46705.2|46718.2|46698.2|13
1644487650000|2022-02-10 10:07:30|46720.7|46700.7|46735.2|46715.2|46735.7|46715.7|46720.7|46700.7|14
1644487660000|2022-02-10 10:07:40|46735.7|46715.7|46740.7|46720.7|46745.2|46725.2|46735.7|46715.7|11
1644487670000|2022-02-10 10:07:50|46738.2|46718.2|46755.7|46735.7|46758.2|46738.2|46738.2|46718.2|15
1644487680000|2022-02-10 10:08:00|46753.2|46733.2|46750.7|46730.7|46753.2|46733.2|46750.7|46730.7|9
1644487690000|2022-02-10 10:08:10|46748.2|46728.2|46751.1|46731.1|46751.1|46731.1|46748.2|46728.2|5
1644487700000|2022-02-10 10:08:20|46755.7|46735.7|46758.2|46738.2|46760.2|46740.2|46755.7|46735.7|16
1644487710000|2022-02-10 10:08:30|46755.7|46735.7|46780.2|46760.2|46785.7|46765.7|46755.7|46735.7|41
1644487720000|2022-02-10 10:08:40|46780.7|46760.7|46778.2|46758.2|46783.6|46763.6|46775.7|46755.7|12
1644487730000|2022-02-10 10:08:50|46775.7|46755.7|46773.2|46753.2|46775.7|46755.7|46771.1|46751.1|10
1644487740000|2022-02-10 10:09:00|46770.7|46750.7|46783.6|46763.6|46783.6|46763.6|46770.2|46750.2|20
1644487750000|2022-02-10 10:09:10|46781.1|46761.1|46790.7|46770.7|46790.7|46770.7|46776.1|46756.1|11
1644487760000|2022-02-10 10:09:20|46787.7|46767.7|46788.2|46768.2|46788.2|46768.2|46787.7|46767.7|6
1644487770000|2022-02-10 10:09:30|46790.7|46770.7|46788.2|46768.2|46793.6|46773.6|46788.2|46768.2|12
1644487780000|2022-02-10 10:09:40|46790.7|46770.7|46786.1|46766.1|46790.7|46770.7|46785.7|46765.7|1
1644487790000|2022-02-10 10:09:50|46786.6|46766.6|46781.1|46761.1|46788.6|46768.6|46781.1|46761.1|6
1644487800000|2022-02-10 10:10:00|46780.7|46760.7|46763.2|46743.2|46780.7|46760.7|46763.2|46743.2|15
1644487810000|2022-02-10 10:10:10|46765.7|46745.7|46763.6|46743.6|46765.7|46745.7|46763.2|46743.2|3
1644487820000|2022-02-10 10:10:20|46763.2|46743.2|46760.7|46740.7|46763.6|46743.6|46760.7|46740.7|8
1644487830000|2022-02-10 10:10:30|46761.1|46741.1|46765.7|46745.7|46765.7|46745.7|46760.7|46740.7|10
1644487840000|2022-02-10 10:10:40|46768.2|46748.2|46770.7|46750.7|46770.7|46750.7|46766.1|46746.1|8
1644487850000|2022-02-10 10:10:50|46766.1|46746.1|46768.6|46748.6|46771.6|46751.6|46766.1|46746.1|23
1644487860000|2022-02-10 10:11:00|46768.2|46748.2|46776.1|46756.1|46776.1|46756.1|46766.1|46746.1|13
1644487870000|2022-02-10 10:11:10|46776.6|46756.6|46783.6|46763.6|46783.6|46763.6|46776.6|46756.6|8
1644487880000|2022-02-10 10:11:20|46786.6|46766.6|46783.6|46763.6|46797.7|46777.7|46783.6|46763.6|26
1644487890000|2022-02-10 10:11:30|46783.2|46763.2|46799.1|46779.1|46801.6|46781.6|46783.2|46763.2|27
1644487900000|2022-02-10 10:11:40|||||||||1
1644487910000|2022-02-10 10:11:50|46801.6|46781.6|46801.6|46781.6|46814.6|46794.6|46799.6|46779.6|71
1644487920000|2022-02-10 10:12:00|46799.6|46779.6|46791.1|46771.1|46799.6|46779.6|46791.1|46771.1|13
1644487930000|2022-02-10 10:12:10|46791.6|46771.6|46796.6|46776.6|46796.6|46776.6|46786.6|46766.6|23
1644487940000|2022-02-10 10:12:20|46799.6|46779.6|46794.6|46774.6|46806.1|46786.1|46794.6|46774.6|17
1644487950000|2022-02-10 10:12:30|46797.1|46777.1|46797.1|46777.1|46801.6|46781.6|46794.6|46774.6|17
1644487960000|2022-02-10 10:12:40|46796.6|46776.6|46806.1|46786.1|46806.1|46786.1|46792.1|46772.1|16
1644487970000|2022-02-10 10:12:50|46803.6|46783.6|46804.1|46784.1|46806.1|46786.1|46803.6|46783.6|7
1644487980000|2022-02-10 10:13:00|46803.6|46783.6|46801.6|46781.6|46803.6|46783.6|46799.1|46779.1|5
1644487990000|2022-02-10 10:13:10|46802.1|46782.1|46807.5|46787.5|46807.5|46787.5|46802.1|46782.1|5
1644488000000|2022-02-10 10:13:20|46809.6|46789.6|46825|46805|46825|46805|46809.6|46789.6|15
1644488010000|2022-02-10 10:13:30|46826.6|46806.6|46831.6|46811.6|46831.6|46811.6|46824.1|46804.1|35
1644488020000|2022-02-10 10:13:40|46827.1|46807.1|46816.6|46796.6|46827.1|46807.1|46816.6|46796.6|10
1644488030000|2022-02-10 10:13:50|46817.1|46797.1|46817.1|46797.1|46817.1|46797.1|46817.1|46797.1|4
1644488040000|2022-02-10 10:14:00|46816.6|46796.6|46802.1|46782.1|46817.1|46797.1|46799.6|46779.6|9
1644488050000|2022-02-10 10:14:10|46804.6|46784.6|46822.5|46802.5|46822.5|46802.5|46802.1|46782.1|20
1644488060000|2022-02-10 10:14:20|46823|46803|46812.5|46792.5|46825|46805|46812.5|46792.5|11
1644488070000|2022-02-10 10:14:30|46810.5|46790.5|46827.5|46807.5|46827.5|46807.5|46810.5|46790.5|32
1644488080000|2022-02-10 10:14:40|46820.5|46800.5|46820.5|46800.5|46820.5|46800.5|46820.5|46800.5|5
1644488090000|2022-02-10 10:14:50|46822.1|46802.1|46833|46813|46835.5|46815.5|46810|46790|36
1644488100000|2022-02-10 10:15:00|46832.5|46812.5|46828.4|46808.4|46833.4|46813.4|46828.4|46808.4|10
1644488110000|2022-02-10 10:15:10|46833.4|46813.4|46833.4|46813.4|46833.4|46813.4|46833.4|46813.4|42
1644488120000|2022-02-10 10:15:20|||||||||38
1644488130000|2022-02-10 10:15:30|46832.5|46812.5|46825|46805|46832.5|46812.5|46825|46805|29
1644488140000|2022-02-10 10:15:40|46822.5|46802.5|46831.6|46811.6|46831.6|46811.6|46822.5|46802.5|14
1644488150000|2022-02-10 10:15:50|46833.6|46813.6|46814.6|46794.6|46833.6|46813.6|46814.6|46794.6|39
1644488160000|2022-02-10 10:16:00|46812.1|46792.1|46802.5|46782.5|46812.1|46792.1|46802.5|46782.5|15
1644488170000|2022-02-10 10:16:10|46797.5|46777.5|46795.5|46775.5|46797.5|46777.5|46795.5|46775.5|4
1644488180000|2022-02-10 10:16:20|46795|46775|46798.4|46778.4|46800|46780|46795|46775|13
1644488190000|2022-02-10 10:16:30|46798|46778|46802.5|46782.5|46805|46785|46798|46778|1
1644488200000|2022-02-10 10:16:40|46805|46785|46805|46785|46805|46785|46805|46785|6
1644488210000|2022-02-10 10:16:50|46797.5|46777.5|46807.5|46787.5|46807.5|46787.5|46795.5|46775.5|15
1644488220000|2022-02-10 10:17:00|46807.1|46787.1|46807.1|46787.1|46807.1|46787.1|46805|46785|4
1644488230000|2022-02-10 10:17:10|46807.5|46787.5|46791.6|46771.6|46807.5|46787.5|46791.6|46771.6|12
1644488240000|2022-02-10 10:17:20|46789.6|46769.6|46789.6|46769.6|46789.6|46769.6|46789.1|46769.1|8
1644488250000|2022-02-10 10:17:30|46792.1|46772.1|46797.5|46777.5|46797.5|46777.5|46792.1|46772.1|6
1644488260000|2022-02-10 10:17:40|46800|46780|46788|46768|46800|46780|46788|46768|2
1644488270000|2022-02-10 10:17:50|46790|46770|46784.6|46764.6|46790|46770|46784.6|46764.6|2
1644488280000|2022-02-10 10:18:00|46787.1|46767.1|46788|46768|46790.5|46770.5|46783|46763|7
1644488290000|2022-02-10 10:18:10|46787.5|46767.5|46787.5|46767.5|46788|46768|46787.5|46767.5|0
1644488300000|2022-02-10 10:18:20|46788|46768|46788|46768|46790|46770|46787.5|46767.5|0
1644488310000|2022-02-10 10:18:30|46790|46770|46787.5|46767.5|46790|46770|46787.5|46767.5|5
1644488320000|2022-02-10 10:18:40|46785.5|46765.5|46780|46760|46785.5|46765.5|46779.6|46759.6|7
1644488330000|2022-02-10 10:18:50|46778|46758|46777.5|46757.5|46778|46758|46775|46755|5
1644488340000|2022-02-10 10:19:00|46775|46755|46774.1|46754.1|46777.5|46757.5|46774.1|46754.1|8
1644488350000|2022-02-10 10:19:10|46772.1|46752.1|46767.5|46747.5|46772.5|46752.5|46767.5|46747.5|2
1644488360000|2022-02-10 10:19:20|46762.5|46742.5|46748|46728|46762.5|46742.5|46748|46728|9
1644488370000|2022-02-10 10:19:30|46748.4|46728.4|46760.5|46740.5|46760.5|46740.5|46748.4|46728.4|9
1644488380000|2022-02-10 10:19:40|46758|46738|46768|46748|46768|46748|46748|46728|10
1644488390000|2022-02-10 10:19:50|46770|46750|46770|46750|46770|46750|46770|46750|1
1644488400000|2022-02-10 10:20:00|46767.5|46747.5|46765|46745|46770|46750|46765|46745|5
1644488410000|2022-02-10 10:20:10|46767.5|46747.5|46767.1|46747.1|46767.5|46747.5|46765|46745|0
1644488420000|2022-02-10 10:20:20|46762.5|46742.5|46762.1|46742.1|46767.5|46747.5|46762.1|46742.1|9
1644488430000|2022-02-10 10:20:30|46762.5|46742.5|46757.5|46737.5|46762.5|46742.5|46757.5|46737.5|5
1644488440000|2022-02-10 10:20:40|46760|46740|46760|46740|46760|46740|46758|46738|7
1644488450000|2022-02-10 10:20:50|46758|46738|46760|46740|46760|46740|46758|46738|2
1644488460000|2022-02-10 10:21:00|46759.6|46739.6|46763|46743|46765|46745|46757.5|46737.5|10
1644488470000|2022-02-10 10:21:10|46765.5|46745.5|46763|46743|46765.5|46745.5|46763|46743|1
1644488480000|2022-02-10 10:21:20|46765|46745|46767.1|46747.1|46767.1|46747.1|46763|46743|1
1644488490000|2022-02-10 10:21:30|46765|46745|46752.5|46732.5|46767.1|46747.1|46750|46730|7
1644488500000|2022-02-10 10:21:40|46750|46730|46745.5|46725.5|46755|46735|46745.5|46725.5|7
1644488510000|2022-02-10 10:21:50|46743|46723|46752.1|46732.1|46752.1|46732.1|46743|46723|1
1644488520000|2022-02-10 10:22:00|46748|46728|46744.6|46724.6|46748|46728|46742.1|46722.1|9
1644488530000|2022-02-10 10:22:10|||||||||1
1644488540000|2022-02-10 10:22:20|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|2
1644488550000|2022-02-10 10:22:30|46743|46723|46743|46723|46743|46723|46743|46723|1
1644488560000|2022-02-10 10:22:40|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|2
1644488570000|2022-02-10 10:22:50|46743|46723|46732.5|46712.5|46743|46723|46730.5|46710.5|4
1644488580000|2022-02-10 10:23:00|46739.5|46719.5|46747.5|46727.5|46747.5|46727.5|46737.5|46717.5|13
1644488590000|2022-02-10 10:23:10|46745.5|46725.5|46735.9|46715.9|46745.5|46725.5|46735.9|46715.9|9
1644488600000|2022-02-10 10:23:20|46735.5|46715.5|46730|46710|46735.5|46715.5|46729.5|46709.5|3
1644488610000|2022-02-10 10:23:30|46729.5|46709.5|46723|46703|46729.5|46709.5|46723|46703|31
1644488620000|2022-02-10 10:23:40|46722.5|46702.5|46716.4|46696.4|46723|46703|46714.3|46694.3|34
1644488630000|2022-02-10 10:23:50|46718.4|46698.4|46725.9|46705.9|46728|46708|46718.4|46698.4|2
1644488640000|2022-02-10 10:24:00|46728|46708|46741.4|46721.4|46741.4|46721.4|46725.9|46705.9|11
1644488650000|2022-02-10 10:24:10|46738.4|46718.4|46733.9|46713.9|46738.4|46718.4|46733.9|46713.9|2
1644488660000|2022-02-10 10:24:20|46728.4|46708.4|46728.4|46708.4|46728.4|46708.4|46728.4|46708.4|3
1644488670000|2022-02-10 10:24:30|46728.9|46708.9|46731.4|46711.4|46731.4|46711.4|46728.9|46708.9|3
1644488680000|2022-02-10 10:24:40|||||||||1
1644488690000|2022-02-10 10:24:50|46733.9|46713.9|46728.9|46708.9|46733.9|46713.9|46728.9|46708.9|23
1644488700000|2022-02-10 10:25:00|46726.4|46706.4|46728.9|46708.9|46728.9|46708.9|46726.4|46706.4|14
1644488710000|2022-02-10 10:25:10|46728.4|46708.4|46738.4|46718.4|46738.4|46718.4|46728.4|46708.4|19
1644488720000|2022-02-10 10:25:20|46738.9|46718.9|46736.8|46716.8|46738.9|46718.9|46736.4|46716.4|6
1644488730000|2022-02-10 10:25:30|46737.3|46717.3|46758.9|46738.9|46763|46743|46737.3|46717.3|16
1644488740000|2022-02-10 10:25:40|46763.9|46743.9|46760.9|46740.9|46763.9|46743.9|46760.9|46740.9|5
1644488750000|2022-02-10 10:25:50|46754.3|46734.3|46754.3|46734.3|46754.3|46734.3|46754.3|46734.3|1
1644488760000|2022-02-10 10:26:00|46753.4|46733.4|46751.4|46731.4|46753.4|46733.4|46751.4|46731.4|5
1644488770000|2022-02-10 10:26:10|46750.9|46730.9|46750.9|46730.9|46751.4|46731.4|46750.9|46730.9|1
1644488780000|2022-02-10 10:26:20|46750.5|46730.5|46743.9|46723.9|46750.5|46730.5|46743.9|46723.9|6
1644488790000|2022-02-10 10:26:30|46741.8|46721.8|46741.8|46721.8|46741.8|46721.8|46741.8|46721.8|1
1644488800000|2022-02-10 10:26:40|46743.9|46723.9|46746.8|46726.8|46747.3|46727.3|46741.8|46721.8|10
1644488810000|2022-02-10 10:26:50|46748.9|46728.9|46750.9|46730.9|46751.4|46731.4|46746.8|46726.8|0
1644488820000|2022-02-10 10:27:00|46748.9|46728.9|46751.4|46731.4|46751.4|46731.4|46748.9|46728.9|2
1644488830000|2022-02-10 10:27:10|46748.9|46728.9|46758.9|46738.9|46758.9|46738.9|46748.9|46728.9|4
1644488850000|2022-02-10 10:27:30|46761.4|46741.4|46763.4|46743.4|46763.4|46743.4|46760.9|46740.9|2
1644488860000|2022-02-10 10:27:40|46761.4|46741.4|46758.9|46738.9|46761.4|46741.4|46758.4|46738.4|6
1644488870000|2022-02-10 10:27:50|46760.9|46740.9|46763.4|46743.4|46763.4|46743.4|46760.9|46740.9|1
1644488880000|2022-02-10 10:28:00|46763.9|46743.9|46763.9|46743.9|46765.9|46745.9|46763.9|46743.9|4
1644488890000|2022-02-10 10:28:10|46765.9|46745.9|46763.9|46743.9|46768.4|46748.4|46763.9|46743.9|9
1644488900000|2022-02-10 10:28:20|46764.3|46744.3|46770.9|46750.9|46770.9|46750.9|46763.9|46743.9|6
1644488910000|2022-02-10 10:28:30|46768.9|46748.9|46768.4|46748.4|46768.9|46748.9|46768.4|46748.4|1
1644488920000|2022-02-10 10:28:40|46773.4|46753.4|46765.9|46745.9|46773.4|46753.4|46765.9|46745.9|15
1644488930000|2022-02-10 10:28:50|46765.5|46745.5|46768.4|46748.4|46768.4|46748.4|46765.5|46745.5|2
1644488940000|2022-02-10 10:29:00|46766.4|46746.4|46765.5|46745.5|46766.4|46746.4|46765.5|46745.5|5
1644488950000|2022-02-10 10:29:10|46765.9|46745.9|46766.4|46746.4|46766.4|46746.4|46765.9|46745.9|0
1644488960000|2022-02-10 10:29:20|46763.4|46743.4|46763.4|46743.4|46763.4|46743.4|46763.4|46743.4|6
1644488970000|2022-02-10 10:29:30|46763|46743|46763.9|46743.9|46763.9|46743.9|46758.9|46738.9|6
1644488980000|2022-02-10 10:29:40|46766.4|46746.4|46768.9|46748.9|46768.9|46748.9|46766.4|46746.4|10
1644488990000|2022-02-10 10:29:50|46769.3|46749.3|46776.4|46756.4|46776.8|46756.8|46769.3|46749.3|8
1644489000000|2022-02-10 10:30:00|46773.4|46753.4|46763.9|46743.9|46773.4|46753.4|46761.8|46741.8|10
1644489010000|2022-02-10 10:30:10|46761.8|46741.8|46761.4|46741.4|46761.8|46741.8|46761.4|46741.4|5
1644489020000|2022-02-10 10:30:20|46753.4|46733.4|46753|46733|46753.4|46733.4|46753|46733|6
1644489030000|2022-02-10 10:30:30|46748.4|46728.4|46740.9|46720.9|46748.4|46728.4|46738.4|46718.4|9
1644489040000|2022-02-10 10:30:40|46741.4|46721.4|46738.9|46718.9|46743.4|46723.4|46738.4|46718.4|4
1644489050000|2022-02-10 10:30:50|46740.9|46720.9|46743.4|46723.4|46743.4|46723.4|46740.9|46720.9|0
1644489060000|2022-02-10 10:31:00|46738.9|46718.9|46748.4|46728.4|46750.9|46730.9|46738.9|46718.9|14
1644489070000|2022-02-10 10:31:10|46745.9|46725.9|46741.8|46721.8|46745.9|46725.9|46741.8|46721.8|0
1644489080000|2022-02-10 10:31:20|46741.4|46721.4|46740.9|46720.9|46741.4|46721.4|46740.9|46720.9|0
1644489090000|2022-02-10 10:31:30|46741.4|46721.4|46731.8|46711.8|46741.4|46721.4|46728.9|46708.9|36
1644489110000|2022-02-10 10:31:50|46734.3|46714.3|46734.3|46714.3|46734.3|46714.3|46734.3|46714.3|2
1644489120000|2022-02-10 10:32:00|46738.4|46718.4|46738.9|46718.9|46740.9|46720.9|46738.4|46718.4|1
1644489130000|2022-02-10 10:32:10|46740.9|46720.9|46740.9|46720.9|46743|46723|46740.9|46720.9|5
1644489140000|2022-02-10 10:32:20|46738.9|46718.9|46738.4|46718.4|46738.9|46718.9|46738.4|46718.4|1
1644489150000|2022-02-10 10:32:30|46738.9|46718.9|46740.9|46720.9|46741.4|46721.4|46738.9|46718.9|6
1644489160000|2022-02-10 10:32:40|46738.9|46718.9|46741.4|46721.4|46741.4|46721.4|46738.9|46718.9|1
1644489170000|2022-02-10 10:32:50|46743.4|46723.4|46746.4|46726.4|46746.4|46726.4|46743.4|46723.4|0
1644489180000|2022-02-10 10:33:00|||||||||3
1644489190000|2022-02-10 10:33:10|||||||||1
1644489200000|2022-02-10 10:33:20|||||||||1
1644489210000|2022-02-10 10:33:30|46745.9|46725.9|46745.9|46725.9|46745.9|46725.9|46745.9|46725.9|3
1644489220000|2022-02-10 10:33:40|46748.4|46728.4|46753.4|46733.4|46753.4|46733.4|46748.4|46728.4|10
1644489230000|2022-02-10 10:33:50|46751.4|46731.4|46750.5|46730.5|46753.4|46733.4|46750.5|46730.5|1
1644489240000|2022-02-10 10:34:00|46748.4|46728.4|46771.8|46751.8|46771.8|46751.8|46748.4|46728.4|23
1644489250000|2022-02-10 10:34:10|46774.3|46754.3|46774.3|46754.3|46774.3|46754.3|46774.3|46754.3|4
1644489260000|2022-02-10 10:34:20|46774.8|46754.8|46774.3|46754.3|46776.8|46756.8|46774.3|46754.3|5
1644489270000|2022-02-10 10:34:30|46774.8|46754.8|46774.8|46754.8|46779.3|46759.3|46774.8|46754.8|25
1644489280000|2022-02-10 10:34:40|46771.8|46751.8|46769.8|46749.8|46771.8|46751.8|46769.8|46749.8|6
1644489290000|2022-02-10 10:34:50|46764.8|46744.8|46757.3|46737.3|46764.8|46744.8|46757.3|46737.3|5
1644489300000|2022-02-10 10:35:00|46759.3|46739.3|46761.8|46741.8|46761.8|46741.8|46759.3|46739.3|2
1644489310000|2022-02-10 10:35:10|46766.4|46746.4|46766.8|46746.8|46769.3|46749.3|46766.4|46746.4|6
1644489320000|2022-02-10 10:35:20|46767.3|46747.3|46769.8|46749.8|46769.8|46749.8|46767.3|46747.3|0
1644489330000|2022-02-10 10:35:30|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|0
1644489340000|2022-02-10 10:35:40|46769.8|46749.8|46769.3|46749.3|46769.8|46749.8|46769.3|46749.3|2
1644489350000|2022-02-10 10:35:50|46768.9|46748.9|46764.8|46744.8|46769.3|46749.3|46764.8|46744.8|1
1644489360000|2022-02-10 10:36:00|46769.3|46749.3|46767.3|46747.3|46769.3|46749.3|46766.8|46746.8|0
1644489370000|2022-02-10 10:36:10|46769.3|46749.3|46769.8|46749.8|46769.8|46749.8|46769.3|46749.3|2
1644489380000|2022-02-10 10:36:20|46770.3|46750.3|46770.2|46750.2|46770.3|46750.3|46770.2|46750.2|3
1644489390000|2022-02-10 10:36:30|46772.3|46752.3|46772.7|46752.7|46772.7|46752.7|46772.3|46752.3|2
1644489400000|2022-02-10 10:36:40|46773.2|46753.2|46774.8|46754.8|46774.8|46754.8|46773.2|46753.2|3
1644489420000|2022-02-10 10:37:00|46774.3|46754.3|46769.3|46749.3|46774.3|46754.3|46769.3|46749.3|11
1644489440000|2022-02-10 10:37:20|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|46771.8|46751.8|1
1644489450000|2022-02-10 10:37:30|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|46772.3|46752.3|1
1644489460000|2022-02-10 10:37:40|46771.4|46751.4|46771.8|46751.8|46771.8|46751.8|46771.4|46751.4|27
1644489470000|2022-02-10 10:37:50|46773.9|46753.9|46771.4|46751.4|46773.9|46753.9|46771.4|46751.4|3
1644489490000|2022-02-10 10:38:10|46770.9|46750.9|46768.4|46748.4|46770.9|46750.9|46768.4|46748.4|3
1644489500000|2022-02-10 10:38:20|46768|46748|46768.4|46748.4|46768.4|46748.4|46768|46748|2
1644489510000|2022-02-10 10:38:30|46768.9|46748.9|46769.3|46749.3|46769.3|46749.3|46768.9|46748.9|3
1644489520000|2022-02-10 10:38:40|46768.9|46748.9|46771.8|46751.8|46771.8|46751.8|46768.9|46748.9|2
1644489530000|2022-02-10 10:38:50|46771.4|46751.4|46770.9|46750.9|46771.4|46751.4|46765.9|46745.9|7
1644489540000|2022-02-10 10:39:00|46771.4|46751.4|46775.9|46755.9|46775.9|46755.9|46771.4|46751.4|2
1644489560000|2022-02-10 10:39:20|46783.4|46763.4|46783.9|46763.9|46785.9|46765.9|46783.4|46763.4|6
1644489570000|2022-02-10 10:39:30|46785.9|46765.9|46791.4|46771.4|46791.4|46771.4|46785.9|46765.9|1
1644489580000|2022-02-10 10:39:40|46791.8|46771.8|46788.9|46768.9|46798.4|46778.4|46788.4|46768.4|17
1644489590000|2022-02-10 10:39:50|46791.4|46771.4|46793.4|46773.4|46793.4|46773.4|46788.9|46768.9|3
1644489600000|2022-02-10 10:40:00|46793.9|46773.9|46796.4|46776.4|46796.4|46776.4|46793.9|46773.9|5
1644489610000|2022-02-10 10:40:10|46793.9|46773.9|46790.5|46770.5|46793.9|46773.9|46788.4|46768.4|10
1644489620000|2022-02-10 10:40:20|46788.9|46768.9|46793.4|46773.4|46793.4|46773.4|46788.9|46768.9|2
1644489630000|2022-02-10 10:40:30|46798.4|46778.4|46806.4|46786.4|46808.4|46788.4|46798.4|46778.4|20
1644489640000|2022-02-10 10:40:40|46805.9|46785.9|46803.9|46783.9|46806.4|46786.4|46803.4|46783.4|4
1644489650000|2022-02-10 10:40:50|46803.4|46783.4|46788.9|46768.9|46803.4|46783.4|46788.9|46768.9|9
1644489660000|2022-02-10 10:41:00|46790.9|46770.9|46788.4|46768.4|46790.9|46770.9|46788.4|46768.4|15
1644489670000|2022-02-10 10:41:10|46785.9|46765.9|46783.9|46763.9|46788.4|46768.4|46783.4|46763.4|6
1644489680000|2022-02-10 10:41:20|46785.9|46765.9|46785.9|46765.9|46785.9|46765.9|46785.9|46765.9|0
1644489690000|2022-02-10 10:41:30|46783.9|46763.9|46781.8|46761.8|46783.9|46763.9|46781.4|46761.4|3
1644489700000|2022-02-10 10:41:40|46783.9|46763.9|46775.9|46755.9|46783.9|46763.9|46775.9|46755.9|3
1644489710000|2022-02-10 10:41:50|46776.4|46756.4|46778.9|46758.9|46778.9|46758.9|46773.9|46753.9|3
1644489720000|2022-02-10 10:42:00|46778.4|46758.4|46780.9|46760.9|46780.9|46760.9|46773.9|46753.9|8
1644489730000|2022-02-10 10:42:10|46778.4|46758.4|46778.4|46758.4|46778.9|46758.9|46778.4|46758.4|0
1644489740000|2022-02-10 10:42:20|46783.4|46763.4|46783.4|46763.4|46783.4|46763.4|46783.4|46763.4|2
1644489750000|2022-02-10 10:42:30|46781.4|46761.4|46783.4|46763.4|46783.4|46763.4|46781.4|46761.4|3
1644489760000|2022-02-10 10:42:40|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|0
1644489770000|2022-02-10 10:42:50|46785.9|46765.9|46788.9|46768.9|46788.9|46768.9|46785.9|46765.9|2
1644489790000|2022-02-10 10:43:10|46790.9|46770.9|46793.4|46773.4|46793.4|46773.4|46790.9|46770.9|6
1644489800000|2022-02-10 10:43:20|||||||||10
1644489810000|2022-02-10 10:43:30|46795.9|46775.9|46798.4|46778.4|46798.4|46778.4|46795.9|46775.9|2
1644489820000|2022-02-10 10:43:40|46800.9|46780.9|46800.9|46780.9|46800.9|46780.9|46800.9|46780.9|0
1644489830000|2022-02-10 10:43:50|46796.4|46776.4|46790.9|46770.9|46796.4|46776.4|46790.9|46770.9|15
1644489840000|2022-02-10 10:44:00|46790.4|46770.4|46783.9|46763.9|46790.4|46770.4|46783.9|46763.9|8
1644489850000|2022-02-10 10:44:10|46785.9|46765.9|46795.9|46775.9|46795.9|46775.9|46785.9|46765.9|7
1644489860000|2022-02-10 10:44:20|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|4
1644489870000|2022-02-10 10:44:30|46798.4|46778.4|46797.9|46777.9|46798.4|46778.4|46795.9|46775.9|2
1644489880000|2022-02-10 10:44:40|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|1
1644489890000|2022-02-10 10:44:50|46803.4|46783.4|46805.9|46785.9|46805.9|46785.9|46803.4|46783.4|9
1644489900000|2022-02-10 10:45:00|46795.9|46775.9|46807.9|46787.9|46807.9|46787.9|46795.9|46775.9|11
1644489910000|2022-02-10 10:45:10|46805.9|46785.9|46802.9|46782.9|46805.9|46785.9|46801.4|46781.4|8
1644489920000|2022-02-10 10:45:20|46798.9|46778.9|46798.4|46778.4|46800.9|46780.9|46798.4|46778.4|2
1644489930000|2022-02-10 10:45:30|46798.9|46778.9|46798.4|46778.4|46798.9|46778.9|46798.4|46778.4|2
1644489940000|2022-02-10 10:45:40|46798.9|46778.9|46798.4|46778.4|46800.9|46780.9|46798.4|46778.4|2
1644489950000|2022-02-10 10:45:50|||||||||7
1644489960000|2022-02-10 10:46:00|46796.4|46776.4|46798.4|46778.4|46798.4|46778.4|46796.4|46776.4|3
1644489970000|2022-02-10 10:46:10|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|5
1644489980000|2022-02-10 10:46:20|46797.9|46777.9|46798.9|46778.9|46798.9|46778.9|46797.9|46777.9|3
1644489990000|2022-02-10 10:46:30|46800.9|46780.9|46803.4|46783.4|46803.4|46783.4|46800.9|46780.9|3
1644490000000|2022-02-10 10:46:40|||||||||4
1644490020000|2022-02-10 10:47:00|46802.9|46782.9|46798.4|46778.4|46802.9|46782.9|46798.4|46778.4|6
1644490040000|2022-02-10 10:47:20|46798.9|46778.9|46803.4|46783.4|46803.4|46783.4|46798.9|46778.9|1
1644490050000|2022-02-10 10:47:30|||||||||1
1644490060000|2022-02-10 10:47:40|||||||||11
1644490070000|2022-02-10 10:47:50|||||||||4
1644490080000|2022-02-10 10:48:00|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|4
1644490090000|2022-02-10 10:48:10|46799.3|46779.3|46803.4|46783.4|46803.4|46783.4|46798.9|46778.9|6
1644490100000|2022-02-10 10:48:20|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|46796.4|46776.4|5
1644490110000|2022-02-10 10:48:30|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|46798.4|46778.4|2
1644490130000|2022-02-10 10:48:50|||||||||15
1644490140000|2022-02-10 10:49:00|46799.3|46779.3|46801.4|46781.4|46803.4|46783.4|46798.4|46778.4|4
1644490150000|2022-02-10 10:49:10|46803.4|46783.4|46798.9|46778.9|46803.4|46783.4|46798.9|46778.9|5
1644490160000|2022-02-10 10:49:20|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|0
1644490170000|2022-02-10 10:49:30|46798.9|46778.9|46798.4|46778.4|46798.9|46778.9|46798.4|46778.4|1
1644490180000|2022-02-10 10:49:40|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|3
1644490190000|2022-02-10 10:49:50|46798.4|46778.4|46798.9|46778.9|46798.9|46778.9|46798.4|46778.4|2
1644490200000|2022-02-10 10:50:00|46798.4|46778.4|46793.9|46773.9|46798.4|46778.4|46793.4|46773.4|14
1644490210000|2022-02-10 10:50:10|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|46793.4|46773.4|8
1644490220000|2022-02-10 10:50:20|46796.4|46776.4|46778.9|46758.9|46796.4|46776.4|46776.4|46756.4|6
1644490230000|2022-02-10 10:50:30|||||||||1
1644490240000|2022-02-10 10:50:40|46773.9|46753.9|46771.4|46751.4|46776.4|46756.4|46768.9|46748.9|21
1644490250000|2022-02-10 10:50:50|46773.9|46753.9|46778.9|46758.9|46778.9|46758.9|46773.9|46753.9|4
1644490260000|2022-02-10 10:51:00|46781.4|46761.4|46783.4|46763.4|46785.4|46765.4|46781.4|46761.4|4
1644490270000|2022-02-10 10:51:10|46785.4|46765.4|46785.9|46765.9|46785.9|46765.9|46783.9|46763.9|2
1644490280000|2022-02-10 10:51:20|46783.9|46763.9|46785.9|46765.9|46785.9|46765.9|46783.9|46763.9|1
1644490290000|2022-02-10 10:51:30|46786.4|46766.4|46784.3|46764.3|46786.8|46766.8|46784.3|46764.3|1
1644490300000|2022-02-10 10:51:40|46786.4|46766.4|46786.8|46766.8|46786.8|46766.8|46786.4|46766.4|0
1644490310000|2022-02-10 10:51:50|46787.3|46767.3|46792.9|46772.9|46792.9|46772.9|46787.3|46767.3|4
1644490320000|2022-02-10 10:52:00|46793.4|46773.4|46793.4|46773.4|46793.4|46773.4|46793.4|46773.4|1
1644490330000|2022-02-10 10:52:10|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|10
1644490340000|2022-02-10 10:52:20|46795.9|46775.9|46793.4|46773.4|46795.9|46775.9|46793.4|46773.4|2
1644490350000|2022-02-10 10:52:30|||||||||3
1644490370000|2022-02-10 10:52:50|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|3
1644490380000|2022-02-10 10:53:00|46793.4|46773.4|46793.9|46773.9|46795.4|46775.4|46793.4|46773.4|2
1644490390000|2022-02-10 10:53:10|46795.9|46775.9|46796.4|46776.4|46796.4|46776.4|46793.9|46773.9|1
1644490400000|2022-02-10 10:53:20|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|5
1644490430000|2022-02-10 10:53:50|46798.9|46778.9|46798.4|46778.4|46799.3|46779.3|46798.4|46778.4|21
1644490440000|2022-02-10 10:54:00|46793.9|46773.9|46798.4|46778.4|46798.4|46778.4|46793.9|46773.9|0
1644490450000|2022-02-10 10:54:10|46791.4|46771.4|46788.9|46768.9|46791.4|46771.4|46788.9|46768.9|7
1644490460000|2022-02-10 10:54:20|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|0
1644490470000|2022-02-10 10:54:30|46791.8|46771.8|46791.8|46771.8|46791.8|46771.8|46791.8|46771.8|2
1644490480000|2022-02-10 10:54:40|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|2
1644490490000|2022-02-10 10:54:50|46794.3|46774.3|46799.3|46779.3|46799.3|46779.3|46794.3|46774.3|3
1644490500000|2022-02-10 10:55:00|46801.4|46781.4|46801.4|46781.4|46801.4|46781.4|46801.4|46781.4|2
1644490510000|2022-02-10 10:55:10|46803.4|46783.4|46801.4|46781.4|46803.4|46783.4|46801.4|46781.4|0
1644490520000|2022-02-10 10:55:20|46803.4|46783.4|46801.4|46781.4|46803.4|46783.4|46801.4|46781.4|0
1644490530000|2022-02-10 10:55:30|46798.9|46778.9|46801.4|46781.4|46801.4|46781.4|46798.9|46778.9|2
1644490540000|2022-02-10 10:55:40|46803.4|46783.4|46798.9|46778.9|46803.4|46783.4|46798.9|46778.9|4
1644490550000|2022-02-10 10:55:50|46799.3|46779.3|46801.4|46781.4|46801.4|46781.4|46798.4|46778.4|1
1644490560000|2022-02-10 10:56:00|||||||||1
1644490570000|2022-02-10 10:56:10|46798.4|46778.4|46798.9|46778.9|46798.9|46778.9|46796.4|46776.4|6
1644490580000|2022-02-10 10:56:20|46799.3|46779.3|46801.4|46781.4|46801.4|46781.4|46798.4|46778.4|2
1644490590000|2022-02-10 10:56:30|46803.4|46783.4|46791.4|46771.4|46803.4|46783.4|46791.4|46771.4|12
1644490600000|2022-02-10 10:56:40|46795.9|46775.9|46793.9|46773.9|46796.4|46776.4|46793.9|46773.9|0
1644490610000|2022-02-10 10:56:50|46794.3|46774.3|46798.4|46778.4|46798.4|46778.4|46794.3|46774.3|2
1644490620000|2022-02-10 10:57:00|46798.9|46778.9|46800.9|46780.9|46800.9|46780.9|46798.9|46778.9|2
1644490630000|2022-02-10 10:57:10|46802.9|46782.9|46797.9|46777.9|46802.9|46782.9|46797.9|46777.9|11
1644490640000|2022-02-10 10:57:20|46795.9|46775.9|46793.9|46773.9|46798.4|46778.4|46793.9|46773.9|3
1644490650000|2022-02-10 10:57:30|46793.4|46773.4|46793.9|46773.9|46793.9|46773.9|46793.4|46773.4|2
1644490660000|2022-02-10 10:57:40|46793.4|46773.4|46793.9|46773.9|46796.4|46776.4|46793.4|46773.4|1
1644490670000|2022-02-10 10:57:50|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|4
1644490680000|2022-02-10 10:58:00|46790.4|46770.4|46783.9|46763.9|46790.4|46770.4|46783.9|46763.9|9
1644490690000|2022-02-10 10:58:10|46788.4|46768.4|46786.4|46766.4|46788.4|46768.4|46786.4|46766.4|1
1644490700000|2022-02-10 10:58:20|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|1
1644490720000|2022-02-10 10:58:40|46791.4|46771.4|46791.8|46771.8|46791.8|46771.8|46791.4|46771.4|2
1644490730000|2022-02-10 10:58:50|46793.9|46773.9|46793.9|46773.9|46796.4|46776.4|46793.4|46773.4|3
1644490740000|2022-02-10 10:59:00|46796.4|46776.4|46793.9|46773.9|46796.4|46776.4|46793.9|46773.9|0
1644490750000|2022-02-10 10:59:10|46793.4|46773.4|46793.4|46773.4|46793.9|46773.9|46791.4|46771.4|8
1644490760000|2022-02-10 10:59:20|46791.4|46771.4|46791.3|46771.3|46793.4|46773.4|46791.3|46771.3|1
1644490770000|2022-02-10 10:59:30|46793.4|46773.4|46793.8|46773.8|46793.8|46773.8|46793.4|46773.4|3
1644490780000|2022-02-10 10:59:40|46793.4|46773.4|46793.8|46773.8|46793.8|46773.8|46793.4|46773.4|0
1644490790000|2022-02-10 10:59:50|46794.3|46774.3|46793.8|46773.8|46794.3|46774.3|46793.8|46773.8|1
1644490800000|2022-02-10 11:00:00|46791.3|46771.3|46790.9|46770.9|46791.3|46771.3|46790.9|46770.9|10
1644490810000|2022-02-10 11:00:10|46788.8|46768.8|46778.8|46758.8|46788.8|46768.8|46778.8|46758.8|9
1644490820000|2022-02-10 11:00:20|46781.3|46761.3|46773.8|46753.8|46781.3|46761.3|46771.8|46751.8|8
1644490830000|2022-02-10 11:00:30|46774.3|46754.3|46781.8|46761.8|46781.8|46761.8|46774.3|46754.3|2
1644490840000|2022-02-10 11:00:40|46786.3|46766.3|46788.8|46768.8|46788.8|46768.8|46786.3|46766.3|2
1644490850000|2022-02-10 11:00:50|46788.4|46768.4|46783.4|46763.4|46791.3|46771.3|46783.4|46763.4|7
1644490860000|2022-02-10 11:01:00|46781.3|46761.3|46781.3|46761.3|46783.8|46763.8|46778.8|46758.8|3
1644490870000|2022-02-10 11:01:10|46778.4|46758.4|46781.3|46761.3|46781.3|46761.3|46778.4|46758.4|7
1644490880000|2022-02-10 11:01:20|46778.8|46758.8|46781.3|46761.3|46783.8|46763.8|46778.8|46758.8|1
1644490890000|2022-02-10 11:01:30|46786.3|46766.3|46786.3|46766.3|46786.3|46766.3|46786.3|46766.3|3
1644490900000|2022-02-10 11:01:40|46788.8|46768.8|46791.3|46771.3|46791.3|46771.3|46788.8|46768.8|1
1644490910000|2022-02-10 11:01:50|46791.8|46771.8|46791.3|46771.3|46794.3|46774.3|46791.3|46771.3|6
1644490920000|2022-02-10 11:02:00|46791.8|46771.8|46791.8|46771.8|46791.8|46771.8|46791.3|46771.3|0
1644490930000|2022-02-10 11:02:10|46793.8|46773.8|46791.8|46771.8|46793.8|46773.8|46791.8|46771.8|0
1644490940000|2022-02-10 11:02:20|46794.3|46774.3|46791.8|46771.8|46794.3|46774.3|46791.8|46771.8|1
1644490950000|2022-02-10 11:02:30|46791.3|46771.3|46791.8|46771.8|46791.8|46771.8|46791.3|46771.3|2
1644490960000|2022-02-10 11:02:40|46792.3|46772.3|46794.3|46774.3|46794.3|46774.3|46792.3|46772.3|1
1644490970000|2022-02-10 11:02:50|46791.8|46771.8|46791.8|46771.8|46791.8|46771.8|46791.8|46771.8|1
1644490980000|2022-02-10 11:03:00|46792.3|46772.3|46794.3|46774.3|46794.3|46774.3|46791.8|46771.8|1
1644490990000|2022-02-10 11:03:10|||||||||1
1644491000000|2022-02-10 11:03:20|46791.8|46771.8|46791.3|46771.3|46791.8|46771.8|46791.3|46771.3|2
1644491010000|2022-02-10 11:03:30|46791.8|46771.8|46791.3|46771.3|46791.8|46771.8|46791.3|46771.3|1
1644491020000|2022-02-10 11:03:40|46791.8|46771.8|46794.3|46774.3|46794.3|46774.3|46791.8|46771.8|8
1644491030000|2022-02-10 11:03:50|46793.8|46773.8|46793.8|46773.8|46793.8|46773.8|46793.8|46773.8|0
1644491040000|2022-02-10 11:04:00|46794.3|46774.3|46798.4|46778.4|46798.4|46778.4|46794.3|46774.3|13
1644491050000|2022-02-10 11:04:10|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|2
1644491060000|2022-02-10 11:04:20|||||||||4
1644491070000|2022-02-10 11:04:30|46795.4|46775.4|46795.4|46775.4|46795.4|46775.4|46795.4|46775.4|0
1644491080000|2022-02-10 11:04:40|||||||||1
1644491090000|2022-02-10 11:04:50|||||||||1
1644491100000|2022-02-10 11:05:00|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|46795.9|46775.9|3
1644491110000|2022-02-10 11:05:10|46798.4|46778.4|46795.9|46775.9|46798.4|46778.4|46795.4|46775.4|4
1644491120000|2022-02-10 11:05:20|46795.4|46775.4|46790.4|46770.4|46795.4|46775.4|46790.4|46770.4|4
1644491130000|2022-02-10 11:05:30|46790.9|46770.9|46788.4|46768.4|46790.9|46770.9|46784.3|46764.3|8
1644491140000|2022-02-10 11:05:40|||||||||5
1644491150000|2022-02-10 11:05:50|||||||||1
1644491170000|2022-02-10 11:06:10|46790.4|46770.4|46790.9|46770.9|46790.9|46770.9|46790.4|46770.4|1
1644491180000|2022-02-10 11:06:20|46791.3|46771.3|46791.3|46771.3|46791.3|46771.3|46791.3|46771.3|1
1644491200000|2022-02-10 11:06:40|46788.8|46768.8|46788.4|46768.4|46788.8|46768.8|46788.4|46768.4|5
1644491210000|2022-02-10 11:06:50|46786.3|46766.3|46786.3|46766.3|46786.3|46766.3|46786.3|46766.3|0
1644491220000|2022-02-10 11:07:00|||||||||1
1644491230000|2022-02-10 11:07:10|46785.9|46765.9|46785.9|46765.9|46785.9|46765.9|46785.9|46765.9|5
1644491240000|2022-02-10 11:07:20|46788.4|46768.4|46788.8|46768.8|46788.8|46768.8|46786.3|46766.3|5
1644491250000|2022-02-10 11:07:30|46788.4|46768.4|46793.8|46773.8|46793.8|46773.8|46786.3|46766.3|14
1644491260000|2022-02-10 11:07:40|46796.3|46776.3|46793.4|46773.4|46798.4|46778.4|46793.4|46773.4|2
1644491270000|2022-02-10 11:07:50|||||||||2
1644491280000|2022-02-10 11:08:00|46797.9|46777.9|46795.4|46775.4|46800|46780|46795.4|46775.4|2
1644491290000|2022-02-10 11:08:10|46795.9|46775.9|46797.9|46777.9|46797.9|46777.9|46795.9|46775.9|1
1644491300000|2022-02-10 11:08:20|46795.9|46775.9|46797.9|46777.9|46798.4|46778.4|46795.9|46775.9|4
1644491320000|2022-02-10 11:08:40|46795.4|46775.4|46797.9|46777.9|46798.4|46778.4|46793.4|46773.4|7
1644491330000|2022-02-10 11:08:50|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|46798.4|46778.4|2
1644491340000|2022-02-10 11:09:00|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|2
1644491350000|2022-02-10 11:09:10|46800.9|46780.9|46802.9|46782.9|46802.9|46782.9|46800.9|46780.9|2
1644491360000|2022-02-10 11:09:20|46800.9|46780.9|46800.9|46780.9|46802.9|46782.9|46800.9|46780.9|1
1644491370000|2022-02-10 11:09:30|46802.9|46782.9|46802.9|46782.9|46803.4|46783.4|46798.8|46778.8|2
1644491390000|2022-02-10 11:09:50|46803.4|46783.4|46803.4|46783.4|46803.4|46783.4|46803.4|46783.4|4
1644491400000|2022-02-10 11:10:00|46800.9|46780.9|46798.4|46778.4|46802.9|46782.9|46798.4|46778.4|8
1644491410000|2022-02-10 11:10:10|46800.4|46780.4|46803.4|46783.4|46803.4|46783.4|46798.4|46778.4|2
1644491420000|2022-02-10 11:10:20|46802.9|46782.9|46803.4|46783.4|46803.4|46783.4|46802.9|46782.9|11
1644491430000|2022-02-10 11:10:30|46795.9|46775.9|46791.3|46771.3|46795.9|46775.9|46791.3|46771.3|3
1644491440000|2022-02-10 11:10:40|46790.9|46770.9|46792.9|46772.9|46793.4|46773.4|46790.9|46770.9|1
1644491450000|2022-02-10 11:10:50|46790.9|46770.9|46790.9|46770.9|46793.4|46773.4|46790.9|46770.9|0
1644491460000|2022-02-10 11:11:00|46791.3|46771.3|46790.4|46770.4|46793.4|46773.4|46790.4|46770.4|2
1644491480000|2022-02-10 11:11:20|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|1
1644491490000|2022-02-10 11:11:30|46790.4|46770.4|46788.4|46768.4|46790.4|46770.4|46785.9|46765.9|6
1644491510000|2022-02-10 11:11:50|||||||||2
1644491520000|2022-02-10 11:12:00|46790.9|46770.9|46790.9|46770.9|46790.9|46770.9|46790.9|46770.9|0
1644491530000|2022-02-10 11:12:10|46791.3|46771.3|46793.4|46773.4|46793.4|46773.4|46791.3|46771.3|0
1644491540000|2022-02-10 11:12:20|||||||||2
1644491550000|2022-02-10 11:12:30|46795.4|46775.4|46790.4|46770.4|46795.4|46775.4|46790.4|46770.4|10
1644491570000|2022-02-10 11:12:50|||||||||2
1644491580000|2022-02-10 11:13:00|46790.9|46770.9|46793.4|46773.4|46795|46775|46790.9|46770.9|5
1644491590000|2022-02-10 11:13:10|46795.9|46775.9|46798.8|46778.8|46798.8|46778.8|46793.4|46773.4|4
1644491610000|2022-02-10 11:13:30|46801.3|46781.3|46803.4|46783.4|46803.4|46783.4|46801.3|46781.3|5
1644491620000|2022-02-10 11:13:40|46805.4|46785.4|46818.4|46798.4|46818.4|46798.4|46803.4|46783.4|27
1644491630000|2022-02-10 11:13:50|46818.8|46798.8|46818.8|46798.8|46818.8|46798.8|46818.8|46798.8|13
1644491640000|2022-02-10 11:14:00|46819.3|46799.3|46823.4|46803.4|46827.9|46807.9|46819.3|46799.3|12
1644491650000|2022-02-10 11:14:10|46828.4|46808.4|46870.9|46850.9|46870.9|46850.9|46828.4|46808.4|68
1644491660000|2022-02-10 11:14:20|46873.4|46853.4|46893.4|46873.4|46893.4|46873.4|46873.4|46853.4|62
1644491670000|2022-02-10 11:14:30|46894.3|46874.3|46895.9|46875.9|46898.4|46878.4|46893.8|46873.8|33
1644491680000|2022-02-10 11:14:40|46888.4|46868.4|46883.8|46863.8|46888.4|46868.4|46880.9|46860.9|21
1644491690000|2022-02-10 11:14:50|46887.9|46867.9|46903.4|46883.4|46903.4|46883.4|46887.9|46867.9|54
1644491700000|2022-02-10 11:15:00|||||||||5
1644491710000|2022-02-10 11:15:10|46900.9|46880.9|46893.8|46873.8|46900.9|46880.9|46893.8|46873.8|68
1644491720000|2022-02-10 11:15:20|46893.4|46873.4|46883.4|46863.4|46893.4|46873.4|46880.9|46860.9|22
1644491730000|2022-02-10 11:15:30|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|2
1644491740000|2022-02-10 11:15:40|46884.3|46864.3|46896.3|46876.3|46896.3|46876.3|46884.3|46864.3|5
1644491750000|2022-02-10 11:15:50|46899.3|46879.3|46906.8|46886.8|46906.8|46886.8|46899.3|46879.3|6
1644491760000|2022-02-10 11:16:00|46904.7|46884.7|46899.7|46879.7|46909.3|46889.3|46899.7|46879.7|34
1644491770000|2022-02-10 11:16:10|46899.3|46879.3|46899.7|46879.7|46901.8|46881.8|46899.3|46879.3|8
1644491780000|2022-02-10 11:16:20|46899.3|46879.3|46889.7|46869.7|46899.3|46879.3|46889.7|46869.7|7
1644491790000|2022-02-10 11:16:30|46889.3|46869.3|46872.2|46852.2|46889.7|46869.7|46872.2|46852.2|11
1644491800000|2022-02-10 11:16:40|46874.7|46854.7|46874.3|46854.3|46877.2|46857.2|46874.3|46854.3|9
1644491810000|2022-02-10 11:16:50|46872.2|46852.2|46872.2|46852.2|46874.3|46854.3|46869.7|46849.7|12
1644491820000|2022-02-10 11:17:00|46869.7|46849.7|46864.3|46844.3|46874.3|46854.3|46864.3|46844.3|12
1644491830000|2022-02-10 11:17:10|46862.2|46842.2|46864.3|46844.3|46864.3|46844.3|46862.2|46842.2|0
1644491840000|2022-02-10 11:17:20|46864.7|46844.7|46864.3|46844.3|46866.8|46846.8|46864.3|46844.3|7
1644491850000|2022-02-10 11:17:30|46862.2|46842.2|46862.2|46842.2|46866.8|46846.8|46862.2|46842.2|8
1644491860000|2022-02-10 11:17:40|46864.3|46844.3|46861.8|46841.8|46864.3|46844.3|46861.8|46841.8|2
1644491870000|2022-02-10 11:17:50|46864.3|46844.3|46864.7|46844.7|46864.7|46844.7|46861.8|46841.8|8
1644491880000|2022-02-10 11:18:00|46865.2|46845.2|46865.2|46845.2|46865.2|46845.2|46865.2|46845.2|5
1644491890000|2022-02-10 11:18:10|46873.8|46853.8|46874.3|46854.3|46884.7|46864.7|46873.8|46853.8|11
1644491900000|2022-02-10 11:18:20|46874.7|46854.7|46871.8|46851.8|46879.3|46859.3|46871.8|46851.8|3
1644491910000|2022-02-10 11:18:30|46866.8|46846.8|46866.3|46846.3|46866.8|46846.8|46864.3|46844.3|2
1644491920000|2022-02-10 11:18:40|46868.4|46848.4|46864.3|46844.3|46868.8|46848.8|46864.3|46844.3|3
1644491930000|2022-02-10 11:18:50|46866.8|46846.8|46863.8|46843.8|46869.3|46849.3|46863.8|46843.8|6
1644491950000|2022-02-10 11:19:10|46861.3|46841.3|46856.8|46836.8|46861.3|46841.3|46856.8|46836.8|8
1644491960000|2022-02-10 11:19:20|46857.2|46837.2|46856.8|46836.8|46859.3|46839.3|46856.8|46836.8|2
1644491970000|2022-02-10 11:19:30|46859.3|46839.3|46863.8|46843.8|46863.8|46843.8|46859.3|46839.3|2
1644491980000|2022-02-10 11:19:40|46866.8|46846.8|46866.8|46846.8|46866.8|46846.8|46866.8|46846.8|0
1644491990000|2022-02-10 11:19:50|46868.8|46848.8|46864.3|46844.3|46868.8|46848.8|46864.3|46844.3|1
1644492000000|2022-02-10 11:20:00|46864.7|46844.7|46866.8|46846.8|46868.8|46848.8|46864.7|46844.7|0
1644492020000|2022-02-10 11:20:20|46868.8|46848.8|46868.8|46848.8|46868.8|46848.8|46864.3|46844.3|5
1644492030000|2022-02-10 11:20:30|46870.9|46850.9|46871.3|46851.3|46871.3|46851.3|46870.9|46850.9|0
1644492040000|2022-02-10 11:20:40|46871.8|46851.8|46876.8|46856.8|46876.8|46856.8|46871.8|46851.8|1
1644492050000|2022-02-10 11:20:50|46876.3|46856.3|46876.8|46856.8|46876.8|46856.8|46874.3|46854.3|5
1644492060000|2022-02-10 11:21:00|46878.8|46858.8|46879.3|46859.3|46879.3|46859.3|46876.8|46856.8|1
1644492070000|2022-02-10 11:21:10|||||||||2
1644492080000|2022-02-10 11:21:20|46881.8|46861.8|46884.3|46864.3|46884.3|46864.3|46881.8|46861.8|3
1644492090000|2022-02-10 11:21:30|46882.2|46862.2|46884.7|46864.7|46884.7|46864.7|46882.2|46862.2|3
1644492100000|2022-02-10 11:21:40|46887.2|46867.2|46899.7|46879.7|46899.7|46879.7|46887.2|46867.2|7
1644492110000|2022-02-10 11:21:50|46900.2|46880.2|46899.3|46879.3|46900.2|46880.2|46897.2|46877.2|3
1644492120000|2022-02-10 11:22:00|46897.2|46877.2|46891.8|46871.8|46897.2|46877.2|46889.3|46869.3|8
1644492130000|2022-02-10 11:22:10|46893.8|46873.8|46889.3|46869.3|46893.8|46873.8|46889.3|46869.3|2
1644492140000|2022-02-10 11:22:20|46887.2|46867.2|46884.3|46864.3|46887.2|46867.2|46884.3|46864.3|3
1644492150000|2022-02-10 11:22:30|46879.3|46859.3|46871.8|46851.8|46879.3|46859.3|46871.8|46851.8|10
1644492160000|2022-02-10 11:22:40|46871.3|46851.3|46871.8|46851.8|46871.8|46851.8|46871.3|46851.3|1
1644492170000|2022-02-10 11:22:50|46872.2|46852.2|46861.8|46841.8|46874.3|46854.3|46861.8|46841.8|8
1644492180000|2022-02-10 11:23:00|46862.2|46842.2|46859.7|46839.7|46862.2|46842.2|46859.7|46839.7|4
1644492190000|2022-02-10 11:23:10|46860.2|46840.2|46854.3|46834.3|46860.2|46840.2|46852.2|46832.2|8
1644492200000|2022-02-10 11:23:20|46852.2|46832.2|46859.3|46839.3|46859.3|46839.3|46847.2|46827.2|28
1644492210000|2022-02-10 11:23:30|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|46859.7|46839.7|2
1644492230000|2022-02-10 11:23:50|46859.3|46839.3|46867.2|46847.2|46867.2|46847.2|46859.3|46839.3|20
1644492240000|2022-02-10 11:24:00|46866.8|46846.8|46882.2|46862.2|46882.2|46862.2|46866.8|46846.8|9
1644492250000|2022-02-10 11:24:10|46884.3|46864.3|46887.2|46867.2|46887.2|46867.2|46884.3|46864.3|4
1644492260000|2022-02-10 11:24:20|46887.7|46867.7|46892.2|46872.2|46892.2|46872.2|46887.7|46867.7|3
1644492270000|2022-02-10 11:24:30|46894.3|46874.3|46899.3|46879.3|46901.8|46881.8|46894.3|46874.3|7
1644492280000|2022-02-10 11:24:40|46899.7|46879.7|46914.7|46894.7|46914.7|46894.7|46899.7|46879.7|8
1644492290000|2022-02-10 11:24:50|46917.7|46897.7|46924.3|46904.3|46924.3|46904.3|46917.7|46897.7|13
1644492300000|2022-02-10 11:25:00|46919.7|46899.7|46904.7|46884.7|46919.7|46899.7|46896.3|46876.3|20
1644492310000|2022-02-10 11:25:10|46907.7|46887.7|46907.7|46887.7|46907.7|46887.7|46907.2|46887.2|4
1644492320000|2022-02-10 11:25:20|46912.2|46892.2|46914.3|46894.3|46916.8|46896.8|46912.2|46892.2|2
1644492330000|2022-02-10 11:25:30|46916.8|46896.8|46914.3|46894.3|46916.8|46896.8|46914.3|46894.3|5
1644492340000|2022-02-10 11:25:40|46913.8|46893.8|46939.3|46919.3|46939.3|46919.3|46911.8|46891.8|16
1644492350000|2022-02-10 11:25:50|46934.3|46914.3|46939.7|46919.7|46939.7|46919.7|46934.3|46914.3|37
1644492360000|2022-02-10 11:26:00|46939.3|46919.3|46956.1|46936.1|46956.1|46936.1|46939.3|46919.3|22
1644492370000|2022-02-10 11:26:10|46955.2|46935.2|46947.2|46927.2|46955.2|46935.2|46947.2|46927.2|10
1644492380000|2022-02-10 11:26:20|46942.2|46922.2|46915.2|46895.2|46942.2|46922.2|46914.7|46894.7|28
1644492390000|2022-02-10 11:26:30|46914.7|46894.7|46909.3|46889.3|46914.7|46894.7|46907.2|46887.2|8
1644492400000|2022-02-10 11:26:40|46908.8|46888.8|46908.4|46888.4|46909.3|46889.3|46906.8|46886.8|13
1644492410000|2022-02-10 11:26:50|46904.3|46884.3|46908.8|46888.8|46909.3|46889.3|46904.3|46884.3|1
1644492420000|2022-02-10 11:27:00|46904.7|46884.7|46899.7|46879.7|46904.7|46884.7|46899.7|46879.7|6
1644492430000|2022-02-10 11:27:10|46899.3|46879.3|46879.3|46859.3|46899.3|46879.3|46876.8|46856.8|7
1644492440000|2022-02-10 11:27:20|46879.7|46859.7|46884.7|46864.7|46884.7|46864.7|46879.7|46859.7|1
1644492450000|2022-02-10 11:27:30|||||||||1
1644492460000|2022-02-10 11:27:40|46880.2|46860.2|46879.7|46859.7|46881.8|46861.8|46879.7|46859.7|1
1644492470000|2022-02-10 11:27:50|46881.8|46861.8|46884.3|46864.3|46884.3|46864.3|46881.8|46861.8|2
1644492480000|2022-02-10 11:28:00|46884.7|46864.7|46896.3|46876.3|46896.3|46876.3|46884.7|46864.7|3
1644492490000|2022-02-10 11:28:10|46894.3|46874.3|46886.8|46866.8|46896.3|46876.3|46886.8|46866.8|5
1644492500000|2022-02-10 11:28:20|46884.7|46864.7|46884.3|46864.3|46884.7|46864.7|46879.7|46859.7|1
1644492510000|2022-02-10 11:28:30|46881.8|46861.8|46879.3|46859.3|46881.8|46861.8|46879.3|46859.3|2
1644492520000|2022-02-10 11:28:40|46874.3|46854.3|46864.7|46844.7|46874.3|46854.3|46863.8|46843.8|17
1644492530000|2022-02-10 11:28:50|46861.8|46841.8|46858.8|46838.8|46861.8|46841.8|46858.8|46838.8|5
1644492540000|2022-02-10 11:29:00|46859.3|46839.3|46859.3|46839.3|46859.7|46839.7|46858.8|46838.8|3
1644492550000|2022-02-10 11:29:10|46844.3|46824.3|46856.8|46836.8|46861.8|46841.8|46844.3|46824.3|14
1644492560000|2022-02-10 11:29:20|46858.8|46838.8|46859.7|46839.7|46859.7|46839.7|46858.8|46838.8|0
1644492570000|2022-02-10 11:29:30|46861.8|46841.8|46859.3|46839.3|46861.8|46841.8|46859.3|46839.3|8
1644492580000|2022-02-10 11:29:40|46856.8|46836.8|46856.8|46836.8|46856.8|46836.8|46856.8|46836.8|1
1644492590000|2022-02-10 11:29:50|46858.8|46838.8|46858.8|46838.8|46861.8|46841.8|46858.8|46838.8|1
1644492600000|2022-02-10 11:30:00|46858.4|46838.4|46844.3|46824.3|46858.4|46838.4|46844.3|46824.3|14
1644492610000|2022-02-10 11:30:10|46840.2|46820.2|46844.3|46824.3|46851.8|46831.8|46839.7|46819.7|13
1644492620000|2022-02-10 11:30:20|46839.3|46819.3|46836.8|46816.8|46839.7|46819.7|46836.8|46816.8|4
1644492630000|2022-02-10 11:30:30|46834.7|46814.7|46832.2|46812.2|46834.7|46814.7|46832.2|46812.2|8
1644492640000|2022-02-10 11:30:40|46831.8|46811.8|46827.2|46807.2|46831.8|46811.8|46826.8|46806.8|3
1644492650000|2022-02-10 11:30:50|46826.8|46806.8|46824.3|46804.3|46826.8|46806.8|46824.3|46804.3|5
1644492660000|2022-02-10 11:31:00|46823.8|46803.8|46829.7|46809.7|46830.2|46810.2|46823.8|46803.8|14
1644492670000|2022-02-10 11:31:10|46834.7|46814.7|46831.8|46811.8|46834.7|46814.7|46829.3|46809.3|19
1644492680000|2022-02-10 11:31:20|46833.8|46813.8|46834.3|46814.3|46834.3|46814.3|46829.7|46809.7|7
1644492690000|2022-02-10 11:31:30|46832.2|46812.2|46828.8|46808.8|46832.2|46812.2|46828.8|46808.8|8
1644492700000|2022-02-10 11:31:40|46830.9|46810.9|46828.8|46808.8|46830.9|46810.9|46828.8|46808.8|1
1644492710000|2022-02-10 11:31:50|46831.8|46811.8|46831.8|46811.8|46831.8|46811.8|46831.8|46811.8|4
1644492720000|2022-02-10 11:32:00|46832.2|46812.2|46833.8|46813.8|46834.3|46814.3|46832.2|46812.2|1
1644492730000|2022-02-10 11:32:10|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|1
1644492740000|2022-02-10 11:32:20|46839.7|46819.7|46842.2|46822.2|46842.2|46822.2|46839.7|46819.7|3
1644492750000|2022-02-10 11:32:30|46844.3|46824.3|46848.8|46828.8|46849.3|46829.3|46844.3|46824.3|2
1644492760000|2022-02-10 11:32:40|46849.3|46829.3|46838.8|46818.8|46849.3|46829.3|46838.8|46818.8|6
1644492770000|2022-02-10 11:32:50|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|1
1644492780000|2022-02-10 11:33:00|46836.8|46816.8|46836.8|46816.8|46836.8|46816.8|46836.8|46816.8|1
1644492790000|2022-02-10 11:33:10|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|10
1644492800000|2022-02-10 11:33:20|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|46834.3|46814.3|0
1644492810000|2022-02-10 11:33:30|46844.3|46824.3|46859.3|46839.3|46859.3|46839.3|46843.8|46823.8|35
1644492820000|2022-02-10 11:33:40|||||||||10
1644492830000|2022-02-10 11:33:50|46863.8|46843.8|46868.8|46848.8|46869.3|46849.3|46863.8|46843.8|4
1644492840000|2022-02-10 11:34:00|46869.3|46849.3|46866.8|46846.8|46869.3|46849.3|46866.8|46846.8|1
1644492850000|2022-02-10 11:34:10|46861.8|46841.8|46857.2|46837.2|46861.8|46841.8|46857.2|46837.2|1
1644492860000|2022-02-10 11:34:20|46856.8|46836.8|46856.8|46836.8|46856.8|46836.8|46856.8|46836.8|0
1644492880000|2022-02-10 11:34:40|46856.3|46836.3|46848.8|46828.8|46856.3|46836.3|46848.8|46828.8|3
1644492890000|2022-02-10 11:34:50|46849.3|46829.3|46849.3|46829.3|46849.3|46829.3|46848.8|46828.8|2
1644492900000|2022-02-10 11:35:00|46848.8|46828.8|46851.8|46831.8|46851.8|46831.8|46844.3|46824.3|7
1644492910000|2022-02-10 11:35:10|46849.7|46829.7|46849.3|46829.3|46851.8|46831.8|46849.3|46829.3|1
1644492920000|2022-02-10 11:35:20|46848.8|46828.8|46836.3|46816.3|46848.8|46828.8|46836.3|46816.3|5
1644492930000|2022-02-10 11:35:30|46839.3|46819.3|46843.8|46823.8|46843.8|46823.8|46839.3|46819.3|7
1644492940000|2022-02-10 11:35:40|46844.3|46824.3|46841.8|46821.8|46844.3|46824.3|46841.8|46821.8|2
1644492950000|2022-02-10 11:35:50|46839.7|46819.7|46839.7|46819.7|46839.7|46819.7|46839.7|46819.7|0
1644492960000|2022-02-10 11:36:00|46839.3|46819.3|46836.8|46816.8|46839.3|46819.3|46836.8|46816.8|2
1644492970000|2022-02-10 11:36:10|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|0
1644492980000|2022-02-10 11:36:20|46839.7|46819.7|46846.8|46826.8|46846.8|46826.8|46839.7|46819.7|3
1644492990000|2022-02-10 11:36:30|46846.3|46826.3|46844.7|46824.7|46849.3|46829.3|46844.7|46824.7|3
1644493000000|2022-02-10 11:36:40|46845.2|46825.2|46844.7|46824.7|46849.3|46829.3|46844.7|46824.7|1
1644493010000|2022-02-10 11:36:50|46849.3|46829.3|46844.7|46824.7|46849.3|46829.3|46844.7|46824.7|1
1644493020000|2022-02-10 11:37:00|46846.8|46826.8|46834.7|46814.7|46846.8|46826.8|46829.3|46809.3|17
1644493030000|2022-02-10 11:37:10|46836.8|46816.8|46834.7|46814.7|46836.8|46816.8|46834.3|46814.3|2
1644493040000|2022-02-10 11:37:20|46837.2|46817.2|46824.3|46804.3|46837.2|46817.2|46824.3|46804.3|17
1644493050000|2022-02-10 11:37:30|46824.7|46804.7|46824.7|46804.7|46824.7|46804.7|46824.7|46804.7|3
1644493060000|2022-02-10 11:37:40|46826.8|46806.8|46829.7|46809.7|46830.2|46810.2|46826.8|46806.8|9
1644493080000|2022-02-10 11:38:00|46829.3|46809.3|46829.7|46809.7|46833.8|46813.8|46829.3|46809.3|9
1644493090000|2022-02-10 11:38:10|46827.2|46807.2|46829.7|46809.7|46829.7|46809.7|46827.2|46807.2|2
1644493100000|2022-02-10 11:38:20|46832.2|46812.2|46832.7|46812.7|46832.7|46812.7|46832.2|46812.2|1
1644493110000|2022-02-10 11:38:30|46837.7|46817.7|46839.7|46819.7|46839.7|46819.7|46837.2|46817.2|4
1644493120000|2022-02-10 11:38:40|46837.2|46817.2|46837.2|46817.2|46837.2|46817.2|46837.2|46817.2|0
1644493130000|2022-02-10 11:38:50|46837.7|46817.7|46834.7|46814.7|46839.3|46819.3|46834.7|46814.7|4
1644493140000|2022-02-10 11:39:00|||||||||4
1644493150000|2022-02-10 11:39:10|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|6
1644493160000|2022-02-10 11:39:20|46829.3|46809.3|46824.7|46804.7|46829.3|46809.3|46824.7|46804.7|3
1644493170000|2022-02-10 11:39:30|46827.2|46807.2|46829.7|46809.7|46829.7|46809.7|46827.2|46807.2|3
1644493180000|2022-02-10 11:39:40|46831.8|46811.8|46831.8|46811.8|46831.8|46811.8|46831.8|46811.8|4
1644493190000|2022-02-10 11:39:50|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|46834.3|46814.3|0
1644493200000|2022-02-10 11:40:00|46834.7|46814.7|46837.2|46817.2|46837.2|46817.2|46834.7|46814.7|2
1644493210000|2022-02-10 11:40:10|46839.3|46819.3|46837.2|46817.2|46839.3|46819.3|46837.2|46817.2|0
1644493220000|2022-02-10 11:40:20|46839.3|46819.3|46837.2|46817.2|46839.3|46819.3|46837.2|46817.2|1
1644493230000|2022-02-10 11:40:30|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|46837.2|46817.2|12
1644493240000|2022-02-10 11:40:40|46838.8|46818.8|46838.8|46818.8|46842.9|46822.9|46836.3|46816.3|2
1644493250000|2022-02-10 11:40:50|46838.4|46818.4|46843.4|46823.4|46843.4|46823.4|46836.3|46816.3|3
1644493260000|2022-02-10 11:41:00|46843.8|46823.8|46846.3|46826.3|46846.3|46826.3|46843.8|46823.8|0
1644493270000|2022-02-10 11:41:10|46846.8|46826.8|46846.8|46826.8|46846.8|46826.8|46846.3|46826.3|1
1644493280000|2022-02-10 11:41:20|46846.3|46826.3|46848.8|46828.8|46848.8|46828.8|46846.3|46826.3|1
1644493290000|2022-02-10 11:41:30|46848.3|46828.3|46848.3|46828.3|46848.3|46828.3|46848.3|46828.3|5
1644493300000|2022-02-10 11:41:40|46848.8|46828.8|46843.8|46823.8|46848.8|46828.8|46843.8|46823.8|5
1644493310000|2022-02-10 11:41:50|46843.3|46823.3|46838.8|46818.8|46843.3|46823.3|46838.8|46818.8|4
1644493320000|2022-02-10 11:42:00|46840.8|46820.8|46833.3|46813.3|46840.8|46820.8|46833.3|46813.3|10
1644493330000|2022-02-10 11:42:10|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|0
1644493340000|2022-02-10 11:42:20|46833.3|46813.3|46830.8|46810.8|46833.3|46813.3|46830.8|46810.8|1
1644493350000|2022-02-10 11:42:30|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46830.8|46810.8|0
1644493360000|2022-02-10 11:42:40|46830.8|46810.8|46830.8|46810.8|46831.3|46811.3|46830.8|46810.8|0
1644493380000|2022-02-10 11:43:00|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46826.3|46806.3|5
1644493390000|2022-02-10 11:43:10|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|0
1644493400000|2022-02-10 11:43:20|46836.3|46816.3|46840.8|46820.8|46840.8|46820.8|46836.3|46816.3|0
1644493410000|2022-02-10 11:43:30|46843.3|46823.3|46843.3|46823.3|46843.3|46823.3|46843.3|46823.3|2
1644493420000|2022-02-10 11:43:40|46845.8|46825.8|46843.8|46823.8|46845.8|46825.8|46843.3|46823.3|1
1644493440000|2022-02-10 11:44:00|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|5
1644493450000|2022-02-10 11:44:10|46838.3|46818.3|46833.8|46813.8|46838.3|46818.3|46833.8|46813.8|1
1644493460000|2022-02-10 11:44:20|46835.8|46815.8|46833.8|46813.8|46837.9|46817.9|46833.8|46813.8|1
1644493470000|2022-02-10 11:44:30|46838.3|46818.3|46833.8|46813.8|46838.3|46818.3|46833.8|46813.8|5
1644493480000|2022-02-10 11:44:40|46835.8|46815.8|46833.3|46813.3|46838.3|46818.3|46833.3|46813.3|12
1644493490000|2022-02-10 11:44:50|||||||||1
1644493500000|2022-02-10 11:45:00|46833.8|46813.8|46833.8|46813.8|46836.3|46816.3|46833.8|46813.8|8
1644493510000|2022-02-10 11:45:10|46835.8|46815.8|46820.4|46800.4|46835.8|46815.8|46820.4|46800.4|4
1644493520000|2022-02-10 11:45:20|46822.9|46802.9|46823.8|46803.8|46823.8|46803.8|46822.9|46802.9|6
1644493530000|2022-02-10 11:45:30|46830.8|46810.8|46830.8|46810.8|46830.8|46810.8|46830.8|46810.8|1
1644493540000|2022-02-10 11:45:40|46828.3|46808.3|46823.3|46803.3|46828.8|46808.8|46823.3|46803.3|5
1644493550000|2022-02-10 11:45:50|46825.4|46805.4|46831.3|46811.3|46831.3|46811.3|46825.4|46805.4|1
1644493560000|2022-02-10 11:46:00|46838.3|46818.3|46838.8|46818.8|46838.8|46818.8|46838.3|46818.3|10
1644493570000|2022-02-10 11:46:10|46840.8|46820.8|46840.8|46820.8|46840.8|46820.8|46840.8|46820.8|3
1644493580000|2022-02-10 11:46:20|||||||||2
1644493590000|2022-02-10 11:46:30|46841.3|46821.3|46840.8|46820.8|46843.3|46823.3|46840.8|46820.8|1
1644493600000|2022-02-10 11:46:40|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|1
1644493610000|2022-02-10 11:46:50|46833.8|46813.8|46833.3|46813.3|46835.8|46815.8|46833.3|46813.3|0
1644493620000|2022-02-10 11:47:00|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|46835.8|46815.8|2
1644493630000|2022-02-10 11:47:10|46833.3|46813.3|46828.3|46808.3|46833.3|46813.3|46825.8|46805.8|4
1644493640000|2022-02-10 11:47:20|||||||||1
1644493650000|2022-02-10 11:47:30|46828.8|46808.8|46833.3|46813.3|46833.3|46813.3|46828.8|46808.8|5
1644493660000|2022-02-10 11:47:40|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1644493680000|2022-02-10 11:48:00|46835.8|46815.8|46838.8|46818.8|46838.8|46818.8|46835.8|46815.8|4
1644493690000|2022-02-10 11:48:10|46839.3|46819.3|46850.8|46830.8|46850.8|46830.8|46839.3|46819.3|4
1644493700000|2022-02-10 11:48:20|46851.3|46831.3|46848.8|46828.8|46851.3|46831.3|46848.8|46828.8|2
1644493710000|2022-02-10 11:48:30|46849.3|46829.3|46850.4|46830.4|46853.3|46833.3|46848.3|46828.3|18
1644493720000|2022-02-10 11:48:40|46852.9|46832.9|46854.9|46834.9|46854.9|46834.9|46852.9|46832.9|9
1644493730000|2022-02-10 11:48:50|46857.4|46837.4|46857.4|46837.4|46857.4|46837.4|46854.9|46834.9|5
1644493740000|2022-02-10 11:49:00|46859.5|46839.5|46859.5|46839.5|46862|46842|46859.5|46839.5|4
1644493750000|2022-02-10 11:49:10|46862.4|46842.4|46862|46842|46862.4|46842.4|46857.9|46837.9|5
1644493760000|2022-02-10 11:49:20|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|1
1644493770000|2022-02-10 11:49:30|46867.4|46847.4|46867.4|46847.4|46867.4|46847.4|46867.4|46847.4|5
1644493780000|2022-02-10 11:49:40|46868.3|46848.3|46874.5|46854.5|46874.5|46854.5|46868.3|46848.3|3
1644493790000|2022-02-10 11:49:50|46874.9|46854.9|46874.5|46854.5|46877|46857|46872.4|46852.4|9
1644493800000|2022-02-10 11:50:00|46877|46857|46877.4|46857.4|46879.5|46859.5|46876.5|46856.5|8
1644493820000|2022-02-10 11:50:20|46879.5|46859.5|46881.5|46861.5|46881.5|46861.5|46879.5|46859.5|3
1644493830000|2022-02-10 11:50:30|46882|46862|46856.5|46836.5|46882|46862|46856.5|46836.5|12
1644493840000|2022-02-10 11:50:40|46851.5|46831.5|46856.5|46836.5|46856.5|46836.5|46851.5|46831.5|7
1644493860000|2022-02-10 11:51:00|46859|46839|46859|46839|46859|46839|46859|46839|6
1644493870000|2022-02-10 11:51:10|46858.6|46838.6|46856.5|46836.5|46861.1|46841.1|46856.5|46836.5|1
1644493880000|2022-02-10 11:51:20|46858.6|46838.6|46856.5|46836.5|46861.1|46841.1|46856.5|46836.5|8
1644493890000|2022-02-10 11:51:30|46856.1|46836.1|46854|46834|46856.1|46836.1|46851.5|46831.5|5
1644493900000|2022-02-10 11:51:40|46854.5|46834.5|46861.1|46841.1|46861.1|46841.1|46854.5|46834.5|1
1644493910000|2022-02-10 11:51:50|46856.5|46836.5|46861.1|46841.1|46861.1|46841.1|46856.5|46836.5|3
1644493920000|2022-02-10 11:52:00|46856.5|46836.5|46861.1|46841.1|46861.1|46841.1|46856.5|46836.5|0
1644493930000|2022-02-10 11:52:10|46855.6|46835.6|46854.7|46834.7|46855.6|46835.6|46854.7|46834.7|72
1644493940000|2022-02-10 11:52:20|46850.1|46830.1|46848.8|46828.8|46850.1|46830.1|46846.7|46826.7|2
1644493950000|2022-02-10 11:52:30|46844.2|46824.2|46839.2|46819.2|46844.2|46824.2|46839.2|46819.2|9
1644493960000|2022-02-10 11:52:40|46836.3|46816.3|46821.3|46801.3|46836.3|46816.3|46821.3|46801.3|13
1644493970000|2022-02-10 11:52:50|46819.2|46799.2|46818.8|46798.8|46819.2|46799.2|46816.7|46796.7|3
1644493980000|2022-02-10 11:53:00|46816.7|46796.7|46811.3|46791.3|46818.8|46798.8|46811.3|46791.3|10
1644493990000|2022-02-10 11:53:10|46813.8|46793.8|46804.2|46784.2|46813.8|46793.8|46803.8|46783.8|26
1644494000000|2022-02-10 11:53:20|46806.7|46786.7|46809.2|46789.2|46809.2|46789.2|46806.3|46786.3|0
1644494010000|2022-02-10 11:53:30|46811.7|46791.7|46811.7|46791.7|46811.7|46791.7|46809.7|46789.7|8
1644494020000|2022-02-10 11:53:40|46804.2|46784.2|46799.2|46779.2|46804.2|46784.2|46799.2|46779.2|5
1644494030000|2022-02-10 11:53:50|46797.2|46777.2|46796.7|46776.7|46799.2|46779.2|46796.7|46776.7|9
1644494040000|2022-02-10 11:54:00|46799.2|46779.2|46801.3|46781.3|46801.7|46781.7|46798.8|46778.8|7
1644494050000|2022-02-10 11:54:10|46799.2|46779.2|46802.2|46782.2|46803.8|46783.8|46799.2|46779.2|2
1644494060000|2022-02-10 11:54:20|46804.7|46784.7|46796.7|46776.7|46804.7|46784.7|46796.7|46776.7|10
1644494070000|2022-02-10 11:54:30|46794.2|46774.2|46801.7|46781.7|46801.7|46781.7|46794.2|46774.2|4
1644494080000|2022-02-10 11:54:40|46802.2|46782.2|46801.7|46781.7|46802.2|46782.2|46801.7|46781.7|10
1644494090000|2022-02-10 11:54:50|46799.7|46779.7|46799.7|46779.7|46801.7|46781.7|46799.7|46779.7|4
1644494100000|2022-02-10 11:55:00|46799.2|46779.2|46799.7|46779.7|46799.7|46779.7|46796.7|46776.7|5
1644494110000|2022-02-10 11:55:10|||||||||2
1644494120000|2022-02-10 11:55:20|46797.6|46777.6|46799.7|46779.7|46800.1|46780.1|46797.6|46777.6|8
1644494130000|2022-02-10 11:55:30|46799.2|46779.2|46799.7|46779.7|46799.7|46779.7|46799.2|46779.2|2
1644494140000|2022-02-10 11:55:40|46796.7|46776.7|46800.1|46780.1|46800.1|46780.1|46793.1|46773.1|5
1644494150000|2022-02-10 11:55:50|46801|46781|46812.2|46792.2|46812.2|46792.2|46801|46781|10
1644494160000|2022-02-10 11:56:00|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|0
1644494170000|2022-02-10 11:56:10|46817.2|46797.2|46812.6|46792.6|46817.2|46797.2|46812.6|46792.6|3
1644494180000|2022-02-10 11:56:20|46817.2|46797.2|46817.6|46797.6|46817.6|46797.6|46817.2|46797.2|5
1644494190000|2022-02-10 11:56:30|46819.7|46799.7|46824.7|46804.7|46824.7|46804.7|46819.7|46799.7|5
1644494200000|2022-02-10 11:56:40|46829.2|46809.2|46821.7|46801.7|46829.2|46809.2|46821.7|46801.7|4
1644494220000|2022-02-10 11:57:00|46819.2|46799.2|46820.1|46800.1|46820.1|46800.1|46819.2|46799.2|9
1644494230000|2022-02-10 11:57:10|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|0
1644494240000|2022-02-10 11:57:20|||||||||1
1644494250000|2022-02-10 11:57:30|46815.6|46795.6|46815.1|46795.1|46820.1|46800.1|46815.1|46795.1|2
1644494260000|2022-02-10 11:57:40|46814.7|46794.7|46797.6|46777.6|46814.7|46794.7|46797.6|46777.6|6
1644494270000|2022-02-10 11:57:50|46797.2|46777.2|46797.2|46777.2|46797.6|46777.6|46797.2|46777.2|5
1644494280000|2022-02-10 11:58:00|46792.6|46772.6|46783.1|46763.1|46792.6|46772.6|46782.6|46762.6|17
1644494290000|2022-02-10 11:58:10|46785.1|46765.1|46795.1|46775.1|46795.1|46775.1|46785.1|46765.1|3
1644494300000|2022-02-10 11:58:20|46795.6|46775.6|46797.6|46777.6|46797.6|46777.6|46795.6|46775.6|4
1644494310000|2022-02-10 11:58:30|46799.7|46779.7|46797.6|46777.6|46799.7|46779.7|46797.2|46777.2|3
1644494320000|2022-02-10 11:58:40|46800.1|46780.1|46809.7|46789.7|46809.7|46789.7|46800.1|46780.1|3
1644494330000|2022-02-10 11:58:50|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|1
1644494340000|2022-02-10 11:59:00|46807.6|46787.6|46805.1|46785.1|46807.6|46787.6|46802.2|46782.2|6
1644494350000|2022-02-10 11:59:10|46807.2|46787.2|46807.2|46787.2|46807.2|46787.2|46807.2|46787.2|1
1644494360000|2022-02-10 11:59:20|46809.7|46789.7|46810.1|46790.1|46810.1|46790.1|46807.6|46787.6|2
1644494370000|2022-02-10 11:59:30|46807.6|46787.6|46805.1|46785.1|46810.1|46790.1|46805.1|46785.1|8
1644494380000|2022-02-10 11:59:40|46804.7|46784.7|46799.7|46779.7|46804.7|46784.7|46799.7|46779.7|2
1644494390000|2022-02-10 11:59:50|46799.2|46779.2|46799.2|46779.2|46799.2|46779.2|46799.2|46779.2|2
1644494400000|2022-02-10 12:00:00|46798.8|46778.8|46795.1|46775.1|46799.7|46779.7|46795.1|46775.1|5
1644494410000|2022-02-10 12:00:10|46794.7|46774.7|46799.7|46779.7|46799.7|46779.7|46794.7|46774.7|2
1644494420000|2022-02-10 12:00:20|46800.1|46780.1|46804.7|46784.7|46804.7|46784.7|46800.1|46780.1|3
1644494430000|2022-02-10 12:00:30|46807.2|46787.2|46812.2|46792.2|46812.2|46792.2|46807.2|46787.2|9
1644494440000|2022-02-10 12:00:40|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|1
1644494450000|2022-02-10 12:00:50|46809.7|46789.7|46797.6|46777.6|46809.7|46789.7|46795.1|46775.1|4
1644494460000|2022-02-10 12:01:00|46799.7|46779.7|46800.6|46780.6|46800.6|46780.6|46795.1|46775.1|8
1644494470000|2022-02-10 12:01:10|46807.6|46787.6|46802.2|46782.2|46807.6|46787.6|46802.2|46782.2|13
1644494480000|2022-02-10 12:01:20|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|46797.6|46777.6|0
1644494490000|2022-02-10 12:01:30|46802.2|46782.2|46805.1|46785.1|46805.1|46785.1|46802.2|46782.2|0
1644494500000|2022-02-10 12:01:40|||||||||1
1644494510000|2022-02-10 12:01:50|46804.7|46784.7|46805.1|46785.1|46805.1|46785.1|46804.7|46784.7|0
1644494520000|2022-02-10 12:02:00|||||||||1
1644494530000|2022-02-10 12:02:10|46807.2|46787.2|46807.2|46787.2|46807.2|46787.2|46807.2|46787.2|1
1644494540000|2022-02-10 12:02:20|46814.7|46794.7|46815.1|46795.1|46815.1|46795.1|46814.7|46794.7|0
1644494550000|2022-02-10 12:02:30|46820.6|46800.6|46820.1|46800.1|46825.1|46805.1|46815.1|46795.1|8
1644494560000|2022-02-10 12:02:40|46822.2|46802.2|46822.6|46802.6|46822.6|46802.6|46820.1|46800.1|0
1644494580000|2022-02-10 12:03:00|46824.7|46804.7|46837.2|46817.2|46837.2|46817.2|46822.2|46802.2|6
1644494590000|2022-02-10 12:03:10|46837.6|46817.6|46841.7|46821.7|46841.7|46821.7|46837.6|46817.6|18
1644494600000|2022-02-10 12:03:20|46844.2|46824.2|46846.7|46826.7|46846.7|46826.7|46844.2|46824.2|8
1644494610000|2022-02-10 12:03:30|46844.2|46824.2|46851.7|46831.7|46851.7|46831.7|46844.2|46824.2|3
1644494620000|2022-02-10 12:03:40|46849.2|46829.2|46849.7|46829.7|46849.7|46829.7|46849.2|46829.2|3
1644494630000|2022-02-10 12:03:50|46850.1|46830.1|46854.2|46834.2|46854.2|46834.2|46850.1|46830.1|2
1644494640000|2022-02-10 12:04:00|46854.7|46834.7|46857.2|46837.2|46857.2|46837.2|46854.7|46834.7|3
1644494650000|2022-02-10 12:04:10|||||||||1
1644494660000|2022-02-10 12:04:20|46859.2|46839.2|46859.2|46839.2|46863.8|46843.8|46859.2|46839.2|28
1644494670000|2022-02-10 12:04:30|46859.7|46839.7|46865.1|46845.1|46869.7|46849.7|46859.7|46839.7|3
1644494680000|2022-02-10 12:04:40|46869.7|46849.7|46865.1|46845.1|46869.7|46849.7|46865.1|46845.1|2
1644494690000|2022-02-10 12:04:50|46865.6|46845.6|46869.7|46849.7|46869.7|46849.7|46865.6|46845.6|1
1644494700000|2022-02-10 12:05:00|46874.7|46854.7|46875.1|46855.1|46875.1|46855.1|46874.7|46854.7|6
1644494710000|2022-02-10 12:05:10|46877.2|46857.2|46894.2|46874.2|46894.2|46874.2|46877.2|46857.2|17
1644494720000|2022-02-10 12:05:20|46889.7|46869.7|46889.2|46869.2|46892.6|46872.6|46889.2|46869.2|6
1644494730000|2022-02-10 12:05:30|46887.2|46867.2|46882.2|46862.2|46887.2|46867.2|46878.8|46858.8|18
1644494740000|2022-02-10 12:05:40|46879.7|46859.7|46875.1|46855.1|46879.7|46859.7|46875.1|46855.1|6
1644494750000|2022-02-10 12:05:50|46877.2|46857.2|46877.2|46857.2|46877.6|46857.6|46874.7|46854.7|2
1644494760000|2022-02-10 12:06:00|46875.1|46855.1|46875.1|46855.1|46877.6|46857.6|46872.6|46852.6|3
1644494770000|2022-02-10 12:06:10|46872.6|46852.6|46860.1|46840.1|46872.6|46852.6|46860.1|46840.1|13
1644494780000|2022-02-10 12:06:20|46857.6|46837.6|46857.6|46837.6|46857.6|46837.6|46857.6|46837.6|0
1644494790000|2022-02-10 12:06:30|46857.2|46837.2|46850.1|46830.1|46857.6|46837.6|46850.1|46830.1|11
1644494800000|2022-02-10 12:06:40|46847.2|46827.2|46849.7|46829.7|46849.7|46829.7|46847.2|46827.2|3
1644494810000|2022-02-10 12:06:50|46847.2|46827.2|46840.1|46820.1|46847.2|46827.2|46840.1|46820.1|11
1644494820000|2022-02-10 12:07:00|46839.7|46819.7|46840.1|46820.1|46840.1|46820.1|46839.7|46819.7|2
1644494830000|2022-02-10 12:07:10|46840.6|46820.6|46845.1|46825.1|46845.1|46825.1|46840.6|46820.6|4
1644494840000|2022-02-10 12:07:20|46845.6|46825.6|46854.7|46834.7|46855.1|46835.1|46845.6|46825.6|3
1644494850000|2022-02-10 12:07:30|46852.6|46832.6|46845.1|46825.1|46852.6|46832.6|46845.1|46825.1|4
1644494860000|2022-02-10 12:07:40|46849.7|46829.7|46849.7|46829.7|46849.7|46829.7|46849.7|46829.7|7
1644494870000|2022-02-10 12:07:50|46849.2|46829.2|46844.7|46824.7|46849.2|46829.2|46844.7|46824.7|9
1644494880000|2022-02-10 12:08:00|46845.1|46825.1|46845.1|46825.1|46845.1|46825.1|46842.2|46822.2|2
1644494890000|2022-02-10 12:08:10|46847.2|46827.2|46845.1|46825.1|46847.2|46827.2|46845.1|46825.1|4
1644494900000|2022-02-10 12:08:20|46842.6|46822.6|46840.6|46820.6|46842.6|46822.6|46840.6|46820.6|0
1644494910000|2022-02-10 12:08:30|||||||||1
1644494920000|2022-02-10 12:08:40|46838.5|46818.5|46838.1|46818.1|46838.5|46818.5|46838.1|46818.1|2
1644494930000|2022-02-10 12:08:50|46837.6|46817.6|46837.6|46817.6|46837.6|46817.6|46837.6|46817.6|2
1644494940000|2022-02-10 12:09:00|46839.7|46819.7|46844.7|46824.7|46844.7|46824.7|46839.7|46819.7|2
1644494950000|2022-02-10 12:09:10|46845.1|46825.1|46847.6|46827.6|46847.6|46827.6|46845.1|46825.1|1
1644494960000|2022-02-10 12:09:20|46850.1|46830.1|46848.1|46828.1|46850.1|46830.1|46847.6|46827.6|1
1644494970000|2022-02-10 12:09:30|46847.6|46827.6|46850.1|46830.1|46850.1|46830.1|46847.6|46827.6|1
1644494980000|2022-02-10 12:09:40|46849.7|46829.7|46849.7|46829.7|46849.7|46829.7|46849.7|46829.7|0
1644494990000|2022-02-10 12:09:50|46849.2|46829.2|46844.7|46824.7|46849.2|46829.2|46842.2|46822.2|6
1644495000000|2022-02-10 12:10:00|||||||||2
1644495020000|2022-02-10 12:10:20|46845.1|46825.1|46844.7|46824.7|46845.1|46825.1|46844.7|46824.7|0
1644495040000|2022-02-10 12:10:40|||||||||1
1644495050000|2022-02-10 12:10:50|46844.2|46824.2|46837.6|46817.6|46844.2|46824.2|46837.6|46817.6|2
1644495060000|2022-02-10 12:11:00|46839.7|46819.7|46835.1|46815.1|46840.1|46820.1|46835.1|46815.1|1
1644495070000|2022-02-10 12:11:10|46839.7|46819.7|46839.2|46819.2|46839.7|46819.7|46839.2|46819.2|5
1644495080000|2022-02-10 12:11:20|46835.1|46815.1|46842.2|46822.2|46842.2|46822.2|46835.1|46815.1|1
1644495090000|2022-02-10 12:11:30|46842.6|46822.6|46834.7|46814.7|46842.6|46822.6|46834.7|46814.7|8
1644495100000|2022-02-10 12:11:40|46831.7|46811.7|46831.7|46811.7|46831.7|46811.7|46831.7|46811.7|1
1644495110000|2022-02-10 12:11:50|46825.1|46805.1|46815.6|46795.6|46825.1|46805.1|46815.1|46795.1|6
1644495120000|2022-02-10 12:12:00|46815.1|46795.1|46817.6|46797.6|46817.6|46797.6|46814.7|46794.7|1
1644495130000|2022-02-10 12:12:10|46812.6|46792.6|46807.2|46787.2|46812.6|46792.6|46807.2|46787.2|4
1644495140000|2022-02-10 12:12:20|46806.7|46786.7|46802.6|46782.6|46806.7|46786.7|46802.6|46782.6|11
1644495150000|2022-02-10 12:12:30|46800.6|46780.6|46800.6|46780.6|46803.1|46783.1|46800.1|46780.1|7
1644495160000|2022-02-10 12:12:40|46805.6|46785.6|46808.5|46788.5|46810.6|46790.6|46805.6|46785.6|6
1644495170000|2022-02-10 12:12:50|46810.6|46790.6|46810.1|46790.1|46813.1|46793.1|46810.1|46790.1|9
1644495180000|2022-02-10 12:13:00|46808.1|46788.1|46803.5|46783.5|46808.5|46788.5|46803.1|46783.1|10
1644495190000|2022-02-10 12:13:10|||||||||1
1644495200000|2022-02-10 12:13:20|46801|46781|46794.7|46774.7|46801|46781|46794.7|46774.7|7
1644495210000|2022-02-10 12:13:30|46790.6|46770.6|46788.1|46768.1|46790.6|46770.6|46788.1|46768.1|2
1644495220000|2022-02-10 12:13:40|46786|46766|46786|46766|46790.6|46770.6|46783.5|46763.5|16
1644495230000|2022-02-10 12:13:50|46785.6|46765.6|46785.6|46765.6|46785.6|46765.6|46785.1|46765.1|4
1644495240000|2022-02-10 12:14:00|46786|46766|46788.5|46768.5|46788.5|46768.5|46786|46766|8
1644495250000|2022-02-10 12:14:10|46786|46766|46785.6|46765.6|46786|46766|46781|46761|14
1644495260000|2022-02-10 12:14:20|46788.5|46768.5|46778.5|46758.5|46790.1|46770.1|46776.5|46756.5|29
1644495270000|2022-02-10 12:14:30|46781|46761|46784.4|46764.4|46784.4|46764.4|46776|46756|16
1644495280000|2022-02-10 12:14:40|46786.5|46766.5|46781.5|46761.5|46791.5|46771.5|46781.5|46761.5|2
1644495290000|2022-02-10 12:14:50|46779.4|46759.4|46771.5|46751.5|46779.4|46759.4|46771.5|46751.5|11
1644495300000|2022-02-10 12:15:00|46771.9|46751.9|46756.9|46736.9|46771.9|46751.9|46756.5|46736.5|16
1644495310000|2022-02-10 12:15:10|46759|46739|46769|46749|46769|46749|46759|46739|11
1644495320000|2022-02-10 12:15:20|46766.9|46746.9|46761.9|46741.9|46766.9|46746.9|46761.9|46741.9|5
1644495330000|2022-02-10 12:15:30|46771.9|46751.9|46779.4|46759.4|46779.4|46759.4|46771.9|46751.9|2
1644495340000|2022-02-10 12:15:40|46781.5|46761.5|46784|46764|46786.5|46766.5|46781.5|46761.5|1
1644495350000|2022-02-10 12:15:50|46786.5|46766.5|46786.9|46766.9|46786.9|46766.9|46786.5|46766.5|0
1644495370000|2022-02-10 12:16:10|||||||||3
1644495380000|2022-02-10 12:16:20|46789|46769|46789|46769|46789|46769|46789|46769|2
1644495390000|2022-02-10 12:16:30|46791.5|46771.5|46784.9|46764.9|46794|46774|46781.5|46761.5|2
1644495400000|2022-02-10 12:16:40|46786.9|46766.9|46786.5|46766.5|46789|46769|46786.5|46766.5|1
1644495410000|2022-02-10 12:16:50|46784|46764|46781.5|46761.5|46784|46764|46781.5|46761.5|3
1644495420000|2022-02-10 12:17:00|||||||||1
1644495430000|2022-02-10 12:17:10|46789|46769|46791.5|46771.5|46791.5|46771.5|46789|46769|5
1644495440000|2022-02-10 12:17:20|46791.9|46771.9|46799|46779|46799|46779|46791.5|46771.5|5
1644495450000|2022-02-10 12:17:30|46801.5|46781.5|46794.4|46774.4|46801.5|46781.5|46794.4|46774.4|4
1644495460000|2022-02-10 12:17:40|46794|46774|46794.4|46774.4|46794.4|46774.4|46794|46774|4
1644495470000|2022-02-10 12:17:50|46796.9|46776.9|46796.9|46776.9|46797.4|46777.4|46796.9|46776.9|4
1644495480000|2022-02-10 12:18:00|46796.5|46776.5|46794.4|46774.4|46796.5|46776.5|46794.4|46774.4|0
1644495490000|2022-02-10 12:18:10|||||||||3
1644495500000|2022-02-10 12:18:20|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|2
1644495510000|2022-02-10 12:18:30|46793.5|46773.5|46804|46784|46804|46784|46793.5|46773.5|7
1644495520000|2022-02-10 12:18:40|46804.4|46784.4|46806.9|46786.9|46806.9|46786.9|46804.4|46784.4|1
1644495530000|2022-02-10 12:18:50|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|6
1644495540000|2022-02-10 12:19:00|46799.9|46779.9|46806|46786|46806|46786|46799.9|46779.9|4
1644495550000|2022-02-10 12:19:10|46804|46784|46811.9|46791.9|46811.9|46791.9|46804|46784|3
1644495570000|2022-02-10 12:19:30|46812.4|46792.4|46814|46794|46814.4|46794.4|46812.4|46792.4|8
1644495580000|2022-02-10 12:19:40|46813.5|46793.5|46814|46794|46814.4|46794.4|46811.5|46791.5|2
1644495590000|2022-02-10 12:19:50|46816|46796|46801.9|46781.9|46816|46796|46801.9|46781.9|4
1644495600000|2022-02-10 12:20:00|46801.5|46781.5|46799.4|46779.4|46801.9|46781.9|46799.4|46779.4|5
1644495610000|2022-02-10 12:20:10|46794.4|46774.4|46790.4|46770.4|46794.4|46774.4|46790.4|46770.4|8
1644495620000|2022-02-10 12:20:20|46786.5|46766.5|46786.9|46766.9|46786.9|46766.9|46786.5|46766.5|7
1644495640000|2022-02-10 12:20:40|46786.5|46766.5|46786.9|46766.9|46786.9|46766.9|46784.4|46764.4|2
1644495650000|2022-02-10 12:20:50|46786.5|46766.5|46784.4|46764.4|46786.5|46766.5|46781.9|46761.9|5
1644495660000|2022-02-10 12:21:00|46782.4|46762.4|46791.5|46771.5|46791.5|46771.5|46782.4|46762.4|5
1644495670000|2022-02-10 12:21:10|46791.9|46771.9|46794|46774|46794|46774|46791.9|46771.9|3
1644495680000|2022-02-10 12:21:20|46793.5|46773.5|46786.9|46766.9|46794|46774|46786.9|46766.9|9
1644495690000|2022-02-10 12:21:30|46786.5|46766.5|46781.9|46761.9|46786.5|46766.5|46781.9|46761.9|3
1644495700000|2022-02-10 12:21:40|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|4
1644495710000|2022-02-10 12:21:50|46776.5|46756.5|46776.5|46756.5|46776.5|46756.5|46776.5|46756.5|2
1644495720000|2022-02-10 12:22:00|46776|46756|46774.4|46754.4|46776|46756|46771.9|46751.9|8
1644495730000|2022-02-10 12:22:10|46776.9|46756.9|46791.5|46771.5|46791.5|46771.5|46776.9|46756.9|27
1644495740000|2022-02-10 12:22:20|46791.9|46771.9|46791.9|46771.9|46796.5|46776.5|46789.4|46769.4|8
1644495750000|2022-02-10 12:22:30|46794|46774|46781.9|46761.9|46794|46774|46781.9|46761.9|2
1644495760000|2022-02-10 12:22:40|46781.5|46761.5|46781|46761|46781.5|46761.5|46779.4|46759.4|3
1644495770000|2022-02-10 12:22:50|46776.9|46756.9|46779|46759|46779|46759|46776.9|46756.9|3
1644495780000|2022-02-10 12:23:00|46769.4|46749.4|46769|46749|46769.4|46749.4|46768.5|46748.5|7
1644495790000|2022-02-10 12:23:10|46766.5|46746.5|46766.5|46746.5|46771|46751|46766|46746|3
1644495800000|2022-02-10 12:23:20|46766.9|46746.9|46756.5|46736.5|46771|46751|46756.5|46736.5|6
1644495810000|2022-02-10 12:23:30|46756|46736|46761|46741|46761|46741|46756|46736|4
1644495820000|2022-02-10 12:23:40|46753.1|46733.1|46756|46736|46756|46736|46750.6|46730.6|12
1644495830000|2022-02-10 12:23:50|46754|46734|46756.9|46736.9|46759.4|46739.4|46751.5|46731.5|15
1644495840000|2022-02-10 12:24:00|46759.4|46739.4|46749|46729|46761.5|46741.5|46749|46729|6
1644495850000|2022-02-10 12:24:10|46748.5|46728.5|46749|46729|46749|46729|46748.5|46728.5|2
1644495860000|2022-02-10 12:24:20|||||||||1
1644495870000|2022-02-10 12:24:30|46749.4|46729.4|46746.5|46726.5|46751.9|46731.9|46746.5|46726.5|17
1644495880000|2022-02-10 12:24:40|46741.9|46721.9|46746.9|46726.9|46746.9|46726.9|46739.4|46719.4|14
1644495890000|2022-02-10 12:24:50|46747.4|46727.4|46741.9|46721.9|46749|46729|46741.9|46721.9|4
1644495900000|2022-02-10 12:25:00|46741.5|46721.5|46746.5|46726.5|46746.5|46726.5|46741.5|46721.5|5
1644495910000|2022-02-10 12:25:10|46746.9|46726.9|46751.9|46731.9|46751.9|46731.9|46746.9|46726.9|4
1644495920000|2022-02-10 12:25:20|46754.4|46734.4|46754.4|46734.4|46754.4|46734.4|46754.4|46734.4|0
1644495930000|2022-02-10 12:25:30|46752.4|46732.4|46741.5|46721.5|46752.4|46732.4|46739.4|46719.4|15
1644495940000|2022-02-10 12:25:40|46739.4|46719.4|46731.5|46711.5|46739.4|46719.4|46731.5|46711.5|18
1644495950000|2022-02-10 12:25:50|46728.5|46708.5|46709.4|46689.4|46728.5|46708.5|46706.9|46686.9|61
1644495960000|2022-02-10 12:26:00|46709|46689|46731.9|46711.9|46731.9|46711.9|46708.1|46688.1|10
1644495970000|2022-02-10 12:26:10|46729.4|46709.4|46711|46691|46729.4|46709.4|46710.6|46690.6|34
1644495980000|2022-02-10 12:26:20|46713.1|46693.1|46716.5|46696.5|46716.5|46696.5|46713.1|46693.1|4
1644495990000|2022-02-10 12:26:30|46711.9|46691.9|46711.9|46691.9|46714|46694|46711.9|46691.9|2
1644496000000|2022-02-10 12:26:40|46711.5|46691.5|46711.9|46691.9|46716.5|46696.5|46711.5|46691.5|6
1644496010000|2022-02-10 12:26:50|46711.5|46691.5|46706.9|46686.9|46711.5|46691.5|46706.5|46686.5|7
1644496020000|2022-02-10 12:27:00|46706.5|46686.5|46706.5|46686.5|46706.9|46686.9|46706.5|46686.5|9
1644496030000|2022-02-10 12:27:10|46702.4|46682.4|46700.6|46680.6|46702.4|46682.4|46700.6|46680.6|5
1644496040000|2022-02-10 12:27:20|46701|46681|46701|46681|46701|46681|46696.5|46676.5|7
1644496050000|2022-02-10 12:27:30|46696|46676|46693.1|46673.1|46696|46676|46693.1|46673.1|10
1644496060000|2022-02-10 12:27:40|46693.5|46673.5|46681.5|46661.5|46693.5|46673.5|46680.1|46660.1|43
1644496070000|2022-02-10 12:27:50|46681.9|46661.9|46669.9|46649.9|46686.5|46666.5|46669.4|46649.4|16
1644496080000|2022-02-10 12:28:00|46671.9|46651.9|46661.5|46641.5|46674.4|46654.4|46654|46634|30
1644496090000|2022-02-10 12:28:10|46661.9|46641.9|46651.9|46631.9|46661.9|46641.9|46649.4|46629.4|22
1644496100000|2022-02-10 12:28:20|46649.4|46629.4|46640.3|46620.3|46651.9|46631.9|46637.8|46617.8|17
1644496110000|2022-02-10 12:28:30|46642.4|46622.4|46642.4|46622.4|46647.4|46627.4|46632.8|46612.8|33
1644496120000|2022-02-10 12:28:40|46642.8|46622.8|46646.9|46626.9|46646.9|46626.9|46641.9|46621.9|10
1644496130000|2022-02-10 12:28:50|46644.9|46624.9|46647.4|46627.4|46647.4|46627.4|46642.8|46622.8|29
1644496140000|2022-02-10 12:29:00|46652.4|46632.4|46647.4|46627.4|46654.9|46634.9|46647.4|46627.4|13
1644496150000|2022-02-10 12:29:10|46647.8|46627.8|46652.4|46632.4|46652.4|46632.4|46647.8|46627.8|7
1644496160000|2022-02-10 12:29:20|46656.9|46636.9|46657.4|46637.4|46657.4|46637.4|46656.9|46636.9|3
1644496170000|2022-02-10 12:29:30|46659.9|46639.9|46649.4|46629.4|46661.9|46641.9|46644.4|46624.4|42
1644496180000|2022-02-10 12:29:40|46649|46629|46656.9|46636.9|46664|46644|46649|46629|39
1644496190000|2022-02-10 12:29:50|46656.5|46636.5|46640.3|46620.3|46656.5|46636.5|46640.3|46620.3|15
1644496200000|2022-02-10 12:30:00|46642.4|46622.4|46646.9|46626.9|46647.4|46627.4|46635.3|46615.3|55
1644496210000|2022-02-10 12:30:10|46649.9|46629.9|46647.4|46627.4|46657.4|46637.4|46642.8|46622.8|12
1644496220000|2022-02-10 12:30:20|46647.8|46627.8|46649.4|46629.4|46650.3|46630.3|46642.8|46622.8|13
1644496230000|2022-02-10 12:30:30|46649.9|46629.9|46642.4|46622.4|46649.9|46629.9|46641.9|46621.9|5
1644496240000|2022-02-10 12:30:40|46650.3|46630.3|46657.8|46637.8|46657.8|46637.8|46650.3|46630.3|7
1644496250000|2022-02-10 12:30:50|46662.4|46642.4|46662.8|46642.8|46667.8|46647.8|46655.3|46635.3|10
1644496260000|2022-02-10 12:31:00|46664.9|46644.9|46682.4|46662.4|46689.9|46669.9|46664.9|46644.9|14
1644496270000|2022-02-10 12:31:10|46685.3|46665.3|46695.8|46675.8|46698.3|46678.3|46685.3|46665.3|24
1644496280000|2022-02-10 12:31:20|46686.3|46666.3|46691.3|46671.3|46691.3|46671.3|46685.8|46665.8|9
1644496290000|2022-02-10 12:31:30|46693.8|46673.8|46670.8|46650.8|46693.8|46673.8|46670.8|46650.8|11
1644496300000|2022-02-10 12:31:40|46670.3|46650.3|46645.3|46625.3|46670.8|46650.8|46645.3|46625.3|7
1644496310000|2022-02-10 12:31:50|46647.8|46627.8|46650.3|46630.3|46650.3|46630.3|46645.3|46625.3|13
1644496320000|2022-02-10 12:32:00|46648.3|46628.3|46668.3|46648.3|46668.8|46648.8|46648.3|46628.3|11
1644496330000|2022-02-10 12:32:10|46668.8|46648.8|46668.8|46648.8|46668.8|46648.8|46665.8|46645.8|2
1644496340000|2022-02-10 12:32:20|46670.8|46650.8|46670.8|46650.8|46670.8|46650.8|46670.8|46650.8|3
1644496350000|2022-02-10 12:32:30|46672.8|46652.8|46688.3|46668.3|46692.8|46672.8|46672.8|46652.8|14
1644496360000|2022-02-10 12:32:40|46663.8|46643.8|46663.3|46643.3|46666.3|46646.3|46663.3|46643.3|12
1644496370000|2022-02-10 12:32:50|46648.8|46628.8|46608.8|46588.8|46648.8|46628.8|46608.8|46588.8|26
1644496380000|2022-02-10 12:33:00|46613.8|46593.8|46595.8|46575.8|46618.3|46598.3|46595.8|46575.8|28
1644496390000|2022-02-10 12:33:10|46593.8|46573.8|46612.8|46592.8|46612.8|46592.8|46593.3|46573.3|33
1644496400000|2022-02-10 12:33:20|46608.3|46588.3|46593.3|46573.3|46608.3|46588.3|46593.3|46573.3|14
1644496410000|2022-02-10 12:33:30|46593.8|46573.8|46608.3|46588.3|46608.3|46588.3|46593.8|46573.8|28
1644496420000|2022-02-10 12:33:40|46608.8|46588.8|46608.8|46588.8|46613.3|46593.3|46608.8|46588.8|6
1644496430000|2022-02-10 12:33:50|46611.3|46591.3|46605.8|46585.8|46617.8|46597.8|46605.8|46585.8|16
1644496440000|2022-02-10 12:34:00|46603.8|46583.8|46605.3|46585.3|46608.8|46588.8|46602.8|46582.8|23
1644496450000|2022-02-10 12:34:10|46604.9|46584.9|46623.3|46603.3|46625.8|46605.8|46598.3|46578.3|27
1644496460000|2022-02-10 12:34:20|46623.8|46603.8|46598.8|46578.8|46623.8|46603.8|46598.8|46578.8|16
1644496470000|2022-02-10 12:34:30|46603.8|46583.8|46603.8|46583.8|46617.8|46597.8|46603.3|46583.3|28
1644496480000|2022-02-10 12:34:40|46606.3|46586.3|46573.3|46553.3|46615.3|46595.3|46573.3|46553.3|42
1644496490000|2022-02-10 12:34:50|46570.8|46550.8|46544.7|46524.7|46573.3|46553.3|46542.2|46522.2|58
1644496500000|2022-02-10 12:35:00|46545.1|46525.1|46543.8|46523.8|46576.3|46556.3|46539.2|46519.2|62
1644496510000|2022-02-10 12:35:10|46541.7|46521.7|46551.7|46531.7|46554.7|46534.7|46536.7|46516.7|33
1644496520000|2022-02-10 12:35:20|46551.3|46531.3|46550.1|46530.1|46551.3|46531.3|46539.2|46519.2|35
1644496530000|2022-02-10 12:35:30|46552.2|46532.2|46568.8|46548.8|46591.3|46571.3|46552.2|46532.2|30
1644496540000|2022-02-10 12:35:40|46569.2|46549.2|46561.7|46541.7|46571.3|46551.3|46561.7|46541.7|38
1644496550000|2022-02-10 12:35:50|46554.2|46534.2|46542.2|46522.2|46554.2|46534.2|46541.3|46521.3|18
1644496560000|2022-02-10 12:36:00|46544.7|46524.7|46546.3|46526.3|46556.7|46536.7|46544.7|46524.7|20
1644496570000|2022-02-10 12:36:10|46544.2|46524.2|46546.7|46526.7|46551.3|46531.3|46544.2|46524.2|16
1644496580000|2022-02-10 12:36:20|46541.3|46521.3|46541.7|46521.7|46541.7|46521.7|46536.7|46516.7|13
1644496590000|2022-02-10 12:36:30|46543.8|46523.8|46567.2|46547.2|46567.2|46547.2|46543.8|46523.8|19
1644496600000|2022-02-10 12:36:40|46572.2|46552.2|46562.6|46542.6|46572.2|46552.2|46562.2|46542.2|9
1644496610000|2022-02-10 12:36:50|46564.7|46544.7|46557.2|46537.2|46564.7|46544.7|46556.7|46536.7|6
1644496620000|2022-02-10 12:37:00|46557.6|46537.6|46551.7|46531.7|46557.6|46537.6|46551.7|46531.7|13
1644496630000|2022-02-10 12:37:10|46549.7|46529.7|46544.2|46524.2|46549.7|46529.7|46542.2|46522.2|10
1644496640000|2022-02-10 12:37:20|46542.2|46522.2|46549.2|46529.2|46549.2|46529.2|46542.2|46522.2|15
1644496650000|2022-02-10 12:37:30|46546.7|46526.7|46549.7|46529.7|46551.7|46531.7|46541.7|46521.7|28
1644496660000|2022-02-10 12:37:40|46544.7|46524.7|46539.2|46519.2|46547.2|46527.2|46539.2|46519.2|28
1644496670000|2022-02-10 12:37:50|46539.7|46519.7|46539.2|46519.2|46544.7|46524.7|46539.2|46519.2|10
1644496680000|2022-02-10 12:38:00|46529.7|46509.7|46549.7|46529.7|46551.7|46531.7|46529.7|46509.7|21
1644496690000|2022-02-10 12:38:10|46554.7|46534.7|46556.3|46536.3|46556.7|46536.7|46547.2|46527.2|20
1644496700000|2022-02-10 12:38:20|46556.7|46536.7|46542.2|46522.2|46561.7|46541.7|46542.2|46522.2|16
1644496710000|2022-02-10 12:38:30|46542.6|46522.6|46525.6|46505.6|46542.6|46522.6|46525.6|46505.6|19
1644496720000|2022-02-10 12:38:40|46527.6|46507.6|46523.1|46503.1|46527.6|46507.6|46523.1|46503.1|10
1644496730000|2022-02-10 12:38:50|46525.1|46505.1|46525.6|46505.6|46525.6|46505.6|46525.1|46505.1|6
1644496740000|2022-02-10 12:39:00|46530.1|46510.1|46530.6|46510.6|46535.6|46515.6|46528.1|46508.1|12
1644496750000|2022-02-10 12:39:10|46530.1|46510.1|46532.2|46512.2|46532.2|46512.2|46530.1|46510.1|29
1644496760000|2022-02-10 12:39:20|46534.2|46514.2|46545.1|46525.1|46545.1|46525.1|46534.2|46514.2|21
1644496770000|2022-02-10 12:39:30|46547.2|46527.2|46544.7|46524.7|46547.2|46527.2|46544.7|46524.7|6
1644496780000|2022-02-10 12:39:40|46546.7|46526.7|46537.2|46517.2|46547.2|46527.2|46537.2|46517.2|7
1644496790000|2022-02-10 12:39:50|46539.2|46519.2|46551.7|46531.7|46551.7|46531.7|46534.7|46514.7|8
1644496800000|2022-02-10 12:40:00|46554.2|46534.2|46576.7|46556.7|46576.7|46556.7|46554.2|46534.2|8
1644496810000|2022-02-10 12:40:10|46577.2|46557.2|46579.7|46559.7|46579.7|46559.7|46577.2|46557.2|3
1644496820000|2022-02-10 12:40:20|46582.2|46562.2|46574.2|46554.2|46589.2|46569.2|46569.7|46549.7|26
1644496830000|2022-02-10 12:40:30|46565.1|46545.1|46562.6|46542.6|46565.1|46545.1|46559.7|46539.7|20
1644496840000|2022-02-10 12:40:40|46564.7|46544.7|46552.6|46532.6|46568.1|46548.1|46552.6|46532.6|12
1644496850000|2022-02-10 12:40:50|46550.1|46530.1|46550.6|46530.6|46550.6|46530.6|46550.1|46530.1|3
1644496860000|2022-02-10 12:41:00|46547.6|46527.6|46550.1|46530.1|46550.1|46530.1|46547.6|46527.6|4
1644496870000|2022-02-10 12:41:10|46552.2|46532.2|46550.1|46530.1|46552.2|46532.2|46550.1|46530.1|5
1644496880000|2022-02-10 12:41:20|46550.6|46530.6|46550.6|46530.6|46550.6|46530.6|46550.6|46530.6|1
1644496890000|2022-02-10 12:41:30|46553.1|46533.1|46553.5|46533.5|46553.5|46533.5|46553.1|46533.1|4
1644496900000|2022-02-10 12:41:40|46565.6|46545.6|46565.6|46545.6|46565.6|46545.6|46565.6|46545.6|2
1644496910000|2022-02-10 12:41:50|46568.1|46548.1|46565.6|46545.6|46568.1|46548.1|46565.6|46545.6|7
1644496920000|2022-02-10 12:42:00|46567.6|46547.6|46580.6|46560.6|46580.6|46560.6|46567.6|46547.6|8
1644496930000|2022-02-10 12:42:10|46583.1|46563.1|46587.6|46567.6|46595.6|46575.6|46583.1|46563.1|23
1644496940000|2022-02-10 12:42:20|46585.1|46565.1|46587.6|46567.6|46587.6|46567.6|46585.1|46565.1|6
1644496950000|2022-02-10 12:42:30|46590.1|46570.1|46590.6|46570.6|46590.6|46570.6|46590.1|46570.1|3
1644496960000|2022-02-10 12:42:40|46593.1|46573.1|46590.1|46570.1|46595.1|46575.1|46588.1|46568.1|8
1644496970000|2022-02-10 12:42:50|46589.7|46569.7|46585.1|46565.1|46590.1|46570.1|46582.6|46562.6|3
1644496980000|2022-02-10 12:43:00|46587.2|46567.2|46589.7|46569.7|46589.7|46569.7|46587.2|46567.2|2
1644496990000|2022-02-10 12:43:10|46587.2|46567.2|46583.1|46563.1|46589.7|46569.7|46577.6|46557.6|11
1644497000000|2022-02-10 12:43:20|46582.6|46562.6|46592.6|46572.6|46595.1|46575.1|46582.6|46562.6|6
1644497010000|2022-02-10 12:43:30|46590.1|46570.1|46590.1|46570.1|46592.6|46572.6|46587.6|46567.6|4
1644497020000|2022-02-10 12:43:40|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|5
1644497030000|2022-02-10 12:43:50|46585.6|46565.6|46587.6|46567.6|46587.6|46567.6|46585.6|46565.6|1
1644497040000|2022-02-10 12:44:00|46585.1|46565.1|46587.6|46567.6|46590.1|46570.1|46585.1|46565.1|10
1644497050000|2022-02-10 12:44:10|46585.6|46565.6|46590.6|46570.6|46592.6|46572.6|46585.1|46565.1|4
1644497060000|2022-02-10 12:44:20|46588.1|46568.1|46588.1|46568.1|46588.1|46568.1|46585.6|46565.6|13
1644497070000|2022-02-10 12:44:30|46585.6|46565.6|46585.6|46565.6|46588.1|46568.1|46585.6|46565.6|8
1644497080000|2022-02-10 12:44:40|46585.1|46565.1|46585.6|46565.6|46585.6|46565.6|46583.1|46563.1|3
1644497090000|2022-02-10 12:44:50|||||||||7
1644497100000|2022-02-10 12:45:00|46598.1|46578.1|46630.1|46610.1|46630.1|46610.1|46598.1|46578.1|41
1644497110000|2022-02-10 12:45:10|46630.6|46610.6|46625.1|46605.1|46630.6|46610.6|46625.1|46605.1|17
1644497120000|2022-02-10 12:45:20|46625.6|46605.6|46643.5|46623.5|46643.5|46623.5|46625.6|46605.6|15
1644497130000|2022-02-10 12:45:30|46650.1|46630.1|46650.6|46630.6|46672.6|46652.6|46650.1|46630.1|20
1644497140000|2022-02-10 12:45:40|46651|46631|46655.1|46635.1|46655.1|46635.1|46650.6|46630.6|5
1644497150000|2022-02-10 12:45:50|46654.7|46634.7|46630.1|46610.1|46654.7|46634.7|46630.1|46610.1|207
1644497160000|2022-02-10 12:46:00|46627.6|46607.6|46630.6|46610.6|46633.1|46613.1|46625.6|46605.6|12
1644497170000|2022-02-10 12:46:10|46633.1|46613.1|46648.1|46628.1|46648.1|46628.1|46633.1|46613.1|13
1644497180000|2022-02-10 12:46:20|46645.6|46625.6|46653.1|46633.1|46653.1|46633.1|46645.6|46625.6|7
1644497190000|2022-02-10 12:46:30|46653.5|46633.5|46667.2|46647.2|46670.1|46650.1|46653.5|46633.5|9
1644497200000|2022-02-10 12:46:40|46665.1|46645.1|46658.1|46638.1|46665.1|46645.1|46658.1|46638.1|4
1644497210000|2022-02-10 12:46:50|46657.6|46637.6|46665.1|46645.1|46665.1|46645.1|46655.1|46635.1|16
1644497220000|2022-02-10 12:47:00|46660.6|46640.6|46660.1|46640.1|46662.6|46642.6|46650.6|46630.6|17
1644497230000|2022-02-10 12:47:10|46657.6|46637.6|46658.1|46638.1|46660.1|46640.1|46653.1|46633.1|16
1644497240000|2022-02-10 12:47:20|46657.6|46637.6|46655.6|46635.6|46657.6|46637.6|46655.1|46635.1|2
1644497250000|2022-02-10 12:47:30|46657.6|46637.6|46660.6|46640.6|46660.6|46640.6|46657.6|46637.6|11
1644497260000|2022-02-10 12:47:40|46665.1|46645.1|46662.6|46642.6|46667.2|46647.2|46662.6|46642.6|9
1644497270000|2022-02-10 12:47:50|46662.2|46642.2|46660.6|46640.6|46662.2|46642.2|46657.6|46637.6|3
1644497280000|2022-02-10 12:48:00|46662.6|46642.6|46673.1|46653.1|46673.1|46653.1|46662.6|46642.6|15
1644497290000|2022-02-10 12:48:10|46673.5|46653.5|46680.1|46660.1|46680.6|46660.6|46673.5|46653.5|23
1644497300000|2022-02-10 12:48:20|46677.6|46657.6|46680.1|46660.1|46680.6|46660.6|46677.6|46657.6|4
1644497310000|2022-02-10 12:48:30|46675.6|46655.6|46680.6|46660.6|46680.6|46660.6|46675.6|46655.6|5
1644497320000|2022-02-10 12:48:40|46682.6|46662.6|46678.1|46658.1|46683.1|46663.1|46678.1|46658.1|5
1644497330000|2022-02-10 12:48:50|46680.1|46660.1|46683.1|46663.1|46683.1|46663.1|46675.6|46655.6|9
1644497340000|2022-02-10 12:49:00|46688.1|46668.1|46692.2|46672.2|46700.1|46680.1|46688.1|46668.1|18
1644497350000|2022-02-10 12:49:10|46694.7|46674.7|46692.6|46672.6|46695.1|46675.1|46690.1|46670.1|12
1644497360000|2022-02-10 12:49:20|46692.2|46672.2|46700.1|46680.1|46704.7|46684.7|46690.1|46670.1|6
1644497370000|2022-02-10 12:49:30|46702.6|46682.6|46700.6|46680.6|46702.6|46682.6|46700.1|46680.1|6
1644497380000|2022-02-10 12:49:40|46705.1|46685.1|46688.1|46668.1|46705.1|46685.1|46688.1|46668.1|11
1644497390000|2022-02-10 12:49:50|46687.6|46667.6|46675.1|46655.1|46687.6|46667.6|46673.1|46653.1|20
1644497400000|2022-02-10 12:50:00|46674.7|46654.7|46685.1|46665.1|46685.1|46665.1|46672.6|46652.6|12
1644497410000|2022-02-10 12:50:10|46687.6|46667.6|46701|46681|46701|46681|46686|46666|52
1644497420000|2022-02-10 12:50:20|46698.1|46678.1|46697.6|46677.6|46698.1|46678.1|46697.6|46677.6|24
1644497430000|2022-02-10 12:50:30|46698.1|46678.1|46689|46669|46698.1|46678.1|46689|46669|4
1644497440000|2022-02-10 12:50:40|46691|46671|46693.5|46673.5|46693.5|46673.5|46691|46671|11
1644497450000|2022-02-10 12:50:50|46693.1|46673.1|46691.5|46671.5|46695.6|46675.6|46691|46671|3
1644497460000|2022-02-10 12:51:00|46693.5|46673.5|46691|46671|46696|46676|46691|46671|4
1644497470000|2022-02-10 12:51:10|46694|46674|46691|46671|46695.6|46675.6|46691|46671|2
1644497480000|2022-02-10 12:51:20|||||||||2
1644497490000|2022-02-10 12:51:30|||||||||3
1644497500000|2022-02-10 12:51:40|46693.5|46673.5|46693.5|46673.5|46693.5|46673.5|46691|46671|10
1644497510000|2022-02-10 12:51:50|46693.1|46673.1|46706.9|46686.9|46709|46689|46691|46671|11
1644497520000|2022-02-10 12:52:00|46707.4|46687.4|46706.5|46686.5|46712.8|46692.8|46706|46686|194
1644497530000|2022-02-10 12:52:10|46706|46686|46709|46689|46709|46689|46706|46686|2
1644497540000|2022-02-10 12:52:20|46713.1|46693.1|46711|46691|46713.1|46693.1|46711|46691|2
1644497550000|2022-02-10 12:52:30|46713.5|46693.5|46713.5|46693.5|46713.5|46693.5|46713.5|46693.5|0
1644497560000|2022-02-10 12:52:40|46715.6|46695.6|46716|46696|46716|46696|46713.5|46693.5|3
1644497570000|2022-02-10 12:52:50|46714|46694|46714|46694|46716.5|46696.5|46714|46694|0
1644497580000|2022-02-10 12:53:00|46711.5|46691.5|46706.5|46686.5|46711.5|46691.5|46706|46686|85
1644497590000|2022-02-10 12:53:10|46706|46686|46706|46686|46706.5|46686.5|46701.5|46681.5|3
1644497600000|2022-02-10 12:53:20|||||||||1
1644497610000|2022-02-10 12:53:30|46706.5|46686.5|46709|46689|46709|46689|46706|46686|6
1644497620000|2022-02-10 12:53:40|||||||||2
1644497630000|2022-02-10 12:53:50|46713.5|46693.5|46713.5|46693.5|46713.5|46693.5|46713.5|46693.5|3
1644497640000|2022-02-10 12:54:00|46714|46694|46714|46694|46714|46694|46714|46694|3
1644497650000|2022-02-10 12:54:10|46718.5|46698.5|46708.1|46688.1|46718.5|46698.5|46708.1|46688.1|15
1644497660000|2022-02-10 12:54:20|46707.6|46687.6|46708.1|46688.1|46708.1|46688.1|46707.1|46687.1|3
1644497670000|2022-02-10 12:54:30|46707.6|46687.6|46716|46696|46718.5|46698.5|46706|46686|21
1644497680000|2022-02-10 12:54:40|46715.6|46695.6|46715.6|46695.6|46715.6|46695.6|46715.6|46695.6|4
1644497690000|2022-02-10 12:54:50|46708.1|46688.1|46704|46684|46708.1|46688.1|46703.5|46683.5|8
1644497700000|2022-02-10 12:55:00|46703.5|46683.5|46703.5|46683.5|46706|46686|46703.5|46683.5|7
1644497710000|2022-02-10 12:55:10|46701|46681|46705.6|46685.6|46705.6|46685.6|46698.5|46678.5|16
1644497720000|2022-02-10 12:55:20|46700.6|46680.6|46698.1|46678.1|46700.6|46680.6|46698.1|46678.1|12
1644497730000|2022-02-10 12:55:30|46696|46676|46681|46661|46696|46676|46681|46661|18
1644497740000|2022-02-10 12:55:40|46676.5|46656.5|46670.6|46650.6|46676.5|46656.5|46666.5|46646.5|13
1644497750000|2022-02-10 12:55:50|46670.1|46650.1|46668.5|46648.5|46671|46651|46666|46646|11
1644497760000|2022-02-10 12:56:00|46668.1|46648.1|46671.5|46651.5|46671.9|46651.9|46666|46646|4
1644497770000|2022-02-10 12:56:10|46671.9|46651.9|46678.5|46658.5|46678.5|46658.5|46671.5|46651.5|2
1644497780000|2022-02-10 12:56:20|46676|46656|46676.5|46656.5|46676.5|46656.5|46676|46656|4
1644497790000|2022-02-10 12:56:30|46680.6|46660.6|46681.5|46661.5|46681.5|46661.5|46677.4|46657.4|2
1644497800000|2022-02-10 12:56:40|46686|46666|46686|46666|46686.5|46666.5|46686|46666|57
1644497810000|2022-02-10 12:56:50|46685.6|46665.6|46681.5|46661.5|46685.6|46665.6|46681.5|46661.5|13
1644497820000|2022-02-10 12:57:00|46679.4|46659.4|46674|46654|46681.5|46661.5|46673.5|46653.5|14
1644497830000|2022-02-10 12:57:10|46671|46651|46676|46656|46676|46656|46671|46651|6
1644497840000|2022-02-10 12:57:20|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|10
1644497850000|2022-02-10 12:57:30|46671|46651|46674.4|46654.4|46674.4|46654.4|46666.5|46646.5|18
1644497860000|2022-02-10 12:57:40|46674|46654|46673.5|46653.5|46674|46654|46673.5|46653.5|0
1644497870000|2022-02-10 12:57:50|46674|46654|46678.1|46658.1|46678.1|46658.1|46673.5|46653.5|2
1644497880000|2022-02-10 12:58:00|46677.6|46657.6|46669.6|46649.6|46677.6|46657.6|46669.6|46649.6|14
1644497890000|2022-02-10 12:58:10|46667.6|46647.6|46667.1|46647.1|46669.6|46649.6|46667.1|46647.1|7
1644497900000|2022-02-10 12:58:20|46665.1|46645.1|46650.1|46630.1|46665.1|46645.1|46650.1|46630.1|16
1644497910000|2022-02-10 12:58:30|46652.6|46632.6|46657.6|46637.6|46657.6|46637.6|46652.6|46632.6|6
1644497920000|2022-02-10 12:58:40|46655.1|46635.1|46652.6|46632.6|46660.1|46640.1|46652.6|46632.6|18
1644497930000|2022-02-10 12:58:50|46655.1|46635.1|46650.1|46630.1|46655.1|46635.1|46647.6|46627.6|9
1644497940000|2022-02-10 12:59:00|46650.6|46630.6|46650.1|46630.1|46655.1|46635.1|46645.1|46625.1|24
1644497950000|2022-02-10 12:59:10|46647.6|46627.6|46647.6|46627.6|46648.1|46628.1|46647.1|46627.1|8
1644497960000|2022-02-10 12:59:20|46647.1|46627.1|46645.6|46625.6|46650.1|46630.1|46645.6|46625.6|6
1644497970000|2022-02-10 12:59:30|46647.6|46627.6|46635.1|46615.1|46647.6|46627.6|46635.1|46615.1|23
1644497980000|2022-02-10 12:59:40|46633.1|46613.1|46637.1|46617.1|46637.1|46617.1|46629.6|46609.6|11
1644497990000|2022-02-10 12:59:50|46637.6|46617.6|46642.6|46622.6|46642.6|46622.6|46637.6|46617.6|9
1644498000000|2022-02-10 13:00:00|46643.1|46623.1|46689.2|46669.2|46691.7|46671.7|46641.2|46621.2|60
1644498010000|2022-02-10 13:00:10|46686.7|46666.7|46720.1|46700.1|46733.1|46713.1|46684.2|46664.2|72
1644498020000|2022-02-10 13:00:20|46716|46696|46692.6|46672.6|46716|46696|46690.1|46670.1|49
1644498030000|2022-02-10 13:00:30|46692.1|46672.1|46654.6|46634.6|46692.1|46672.1|46654.6|46634.6|40
1644498040000|2022-02-10 13:00:40|46652.1|46632.1|46615.1|46595.1|46652.1|46632.1|46612.1|46592.1|44
1644498050000|2022-02-10 13:00:50|46615.6|46595.6|46597.6|46577.6|46615.6|46595.6|46592.1|46572.1|46
1644498060000|2022-02-10 13:01:00|46599.6|46579.6|46615.6|46595.6|46625.1|46605.1|46597.6|46577.6|40
1644498070000|2022-02-10 13:01:10|46617.6|46597.6|46650.1|46630.1|46650.1|46630.1|46617.6|46597.6|24
1644498080000|2022-02-10 13:01:20|46652.6|46632.6|46675.1|46655.1|46675.1|46655.1|46652.6|46632.6|17
1644498090000|2022-02-10 13:01:30|46677.1|46657.1|46695.1|46675.1|46695.1|46675.1|46677.1|46657.1|22
1644498100000|2022-02-10 13:01:40|46695.6|46675.6|46722.6|46702.6|46722.6|46702.6|46695.6|46675.6|23
1644498110000|2022-02-10 13:01:50|46720.1|46700.1|46754.6|46734.6|46755.1|46735.1|46719.6|46699.6|44
1644498120000|2022-02-10 13:02:00|46749.2|46729.2|46713.1|46693.1|46749.2|46729.2|46710.6|46690.6|53
1644498130000|2022-02-10 13:02:10|46710.6|46690.6|46713.1|46693.1|46718.1|46698.1|46710.6|46690.6|14
1644498140000|2022-02-10 13:02:20|46711|46691|46720.6|46700.6|46723.1|46703.1|46705.6|46685.6|21
1644498150000|2022-02-10 13:02:30|46723.1|46703.1|46722.6|46702.6|46732.6|46712.6|46719.6|46699.6|18
1644498160000|2022-02-10 13:02:40|46725.1|46705.1|46713.5|46693.5|46725.6|46705.6|46712.1|46692.1|13
1644498170000|2022-02-10 13:02:50|46715.6|46695.6|46720.6|46700.6|46720.6|46700.6|46714.6|46694.6|13
1644498180000|2022-02-10 13:03:00|46723.5|46703.5|46725.1|46705.1|46735.1|46715.1|46720.6|46700.6|16
1644498190000|2022-02-10 13:03:10|46725.6|46705.6|46718.1|46698.1|46742.1|46722.1|46718.1|46698.1|58
1644498200000|2022-02-10 13:03:20|46717.6|46697.6|46717.6|46697.6|46722.6|46702.6|46710.1|46690.1|22
1644498210000|2022-02-10 13:03:30|46720.1|46700.1|46743.5|46723.5|46746.5|46726.5|46720.1|46700.1|18
1644498220000|2022-02-10 13:03:40|46740.5|46720.5|46741|46721|46741|46721|46736|46716|9
1644498230000|2022-02-10 13:03:50|46746|46726|46751.5|46731.5|46751.5|46731.5|46741.5|46721.5|17
1644498240000|2022-02-10 13:04:00|46753.5|46733.5|46738|46718|46753.5|46733.5|46718|46698|53
1644498250000|2022-02-10 13:04:10|46737.6|46717.6|46725.5|46705.5|46738.5|46718.5|46725.5|46705.5|15
1644498260000|2022-02-10 13:04:20|46726|46706|46719|46699|46726|46706|46719|46699|11
1644498270000|2022-02-10 13:04:30|46721.5|46701.5|46711.5|46691.5|46723.5|46703.5|46706.5|46686.5|20
1644498280000|2022-02-10 13:04:40|46711|46691|46704|46684|46711|46691|46701.5|46681.5|27
1644498290000|2022-02-10 13:04:50|46701.5|46681.5|46703.5|46683.5|46706|46686|46701.5|46681.5|14
1644498300000|2022-02-10 13:05:00|46703|46683|46688.5|46668.5|46703|46683|46671.5|46651.5|34
1644498310000|2022-02-10 13:05:10|46689|46669|46666.5|46646.5|46691|46671|46666.5|46646.5|13
1644498320000|2022-02-10 13:05:20|46664|46644|46658.5|46638.5|46673.5|46653.5|46658.5|46638.5|17
1644498330000|2022-02-10 13:05:30|46656|46636|46659|46639|46659|46639|46644|46624|26
1644498340000|2022-02-10 13:05:40|46656.5|46636.5|46636|46616|46656.5|46636.5|46636|46616|15
1644498350000|2022-02-10 13:05:50|46635.5|46615.5|46624|46604|46639|46619|46624|46604|20
1644498360000|2022-02-10 13:06:00|46622.4|46602.4|46618.5|46598.5|46636.5|46616.5|46618|46598|30
1644498370000|2022-02-10 13:06:10|46616|46596|46605.1|46585.1|46625.5|46605.5|46604.6|46584.6|112
1644498380000|2022-02-10 13:06:20|46604.6|46584.6|46596|46576|46604.6|46584.6|46586|46566|26
1644498390000|2022-02-10 13:06:30|46594|46574|46603.5|46583.5|46604.4|46584.4|46591|46571|14
1644498400000|2022-02-10 13:06:40|46606.5|46586.5|46621|46601|46621|46601|46606.5|46586.5|13
1644498410000|2022-02-10 13:06:50|46618.5|46598.5|46628|46608|46628.5|46608.5|46615.5|46595.5|12
1644498420000|2022-02-10 13:07:00|46625.5|46605.5|46595.5|46575.5|46625.5|46605.5|46592.6|46572.6|17
1644498430000|2022-02-10 13:07:10|46594.6|46574.6|46578.5|46558.5|46594.6|46574.6|46573|46553|20
1644498440000|2022-02-10 13:07:20|46578|46558|46550.5|46530.5|46578|46558|46542.6|46522.6|48
1644498450000|2022-02-10 13:07:30|46555.5|46535.5|46538|46518|46567.6|46547.6|46538|46518|39
1644498460000|2022-02-10 13:07:40|46540.1|46520.1|46507.1|46487.1|46545.5|46525.5|46507.1|46487.1|39
1644498470000|2022-02-10 13:07:50|46502.6|46482.6|46533|46513|46533|46513|46497.6|46477.6|37
1644498480000|2022-02-10 13:08:00|46535.1|46515.1|46520.1|46500.1|46540.5|46520.5|46520.1|46500.1|34
1644498490000|2022-02-10 13:08:10|46520.5|46500.5|46562.6|46542.6|46562.6|46542.6|46520.5|46500.5|12
1644498500000|2022-02-10 13:08:20|46567.6|46547.6|46585.5|46565.5|46585.5|46565.5|46567.1|46547.1|15
1644498510000|2022-02-10 13:08:30|46585.1|46565.1|46590.5|46570.5|46590.5|46570.5|46584.6|46564.6|9
1644498520000|2022-02-10 13:08:40|46592.6|46572.6|46580.5|46560.5|46595.1|46575.1|46580.1|46560.1|13
1644498530000|2022-02-10 13:08:50|46585.5|46565.5|46569.6|46549.6|46585.5|46565.5|46569.6|46549.6|12
1644498540000|2022-02-10 13:09:00|46565.1|46545.1|46532.6|46512.6|46565.1|46545.1|46532.6|46512.6|20
1644498550000|2022-02-10 13:09:10|46530.1|46510.1|46543|46523|46548.5|46528.5|46528|46508|10
1644498560000|2022-02-10 13:09:20|46545.5|46525.5|46550.1|46530.1|46550.1|46530.1|46545.5|46525.5|9
1644498570000|2022-02-10 13:09:30|46550.5|46530.5|46561|46541|46568|46548|46550.5|46530.5|14
1644498580000|2022-02-10 13:09:40|46560.5|46540.5|46589.6|46569.6|46589.6|46569.6|46560.5|46540.5|16
1644498590000|2022-02-10 13:09:50|46590.5|46570.5|46588.5|46568.5|46590.5|46570.5|46585.1|46565.1|12
1644498600000|2022-02-10 13:10:00|46593.5|46573.5|46608|46588|46615.1|46595.1|46592.6|46572.6|45
1644498610000|2022-02-10 13:10:10|46610.5|46590.5|46617.6|46597.6|46621|46601|46608|46588|32
1644498620000|2022-02-10 13:10:20|46610.5|46590.5|46609|46589|46619|46599|46609|46589|16
1644498630000|2022-02-10 13:10:30|46606.5|46586.5|46588.5|46568.5|46606.5|46586.5|46588.5|46568.5|14
1644498640000|2022-02-10 13:10:40|46586.5|46566.5|46566.9|46546.9|46586.5|46566.5|46566.9|46546.9|57
1644498650000|2022-02-10 13:10:50|46569.4|46549.4|46541.5|46521.5|46569.4|46549.4|46541.5|46521.5|9
1644498660000|2022-02-10 13:11:00|46546|46526|46541.5|46521.5|46551.5|46531.5|46541.5|46521.5|26
1644498670000|2022-02-10 13:11:10|46541|46521|46544|46524|46544.4|46524.4|46536.5|46516.5|16
1644498680000|2022-02-10 13:11:20|46546|46526|46541.5|46521.5|46546|46526|46538.5|46518.5|21
1644498690000|2022-02-10 13:11:30|46543.5|46523.5|46533.5|46513.5|46546|46526|46533|46513|22
1644498700000|2022-02-10 13:11:40|46533|46513|46506|46486|46533|46513|46505.5|46485.5|24
1644498710000|2022-02-10 13:11:50|46503.5|46483.5|46500.1|46480.1|46503.5|46483.5|46484.6|46464.6|81
1644498720000|2022-02-10 13:12:00|46497.6|46477.6|46469.6|46449.6|46497.6|46477.6|46467.1|46447.1|51
1644498730000|2022-02-10 13:12:10|46472.1|46452.1|46477.6|46457.6|46477.6|46457.6|46467.1|46447.1|32
1644498740000|2022-02-10 13:12:20|46478|46458|46470.1|46450.1|46478|46458|46469.6|46449.6|37
1644498750000|2022-02-10 13:12:30|46464.2|46444.2|46466.2|46446.2|46468.7|46448.7|46464.2|46444.2|25
1644498760000|2022-02-10 13:12:40|46461.2|46441.2|46464.2|46444.2|46466.2|46446.2|46461.2|46441.2|26
1644498770000|2022-02-10 13:12:50|46463.7|46443.7|46452.8|46432.8|46464.2|46444.2|46422.8|46402.8|54
1644498780000|2022-02-10 13:13:00|46453.3|46433.3|46447.3|46427.3|46465.8|46445.8|46443.3|46423.3|43
1644498790000|2022-02-10 13:13:10|46442.8|46422.8|46397.8|46377.8|46442.8|46422.8|46397.8|46377.8|51
1644498800000|2022-02-10 13:13:20|46395.8|46375.8|46415.3|46395.3|46415.3|46395.3|46393.3|46373.3|30
1644498810000|2022-02-10 13:13:30|46418.3|46398.3|46428.3|46408.3|46430.8|46410.8|46418.3|46398.3|53
1644498820000|2022-02-10 13:13:40|46426.2|46406.2|46408.3|46388.3|46426.2|46406.2|46408.3|46388.3|20
1644498830000|2022-02-10 13:13:50|46408.7|46388.7|46396.9|46376.9|46412.8|46392.8|46382.8|46362.8|64
1644498840000|2022-02-10 13:14:00|46394.8|46374.8|46422.3|46402.3|46432.8|46412.8|46394.8|46374.8|31
1644498850000|2022-02-10 13:14:10|46421.9|46401.9|46400.8|46380.8|46421.9|46401.9|46398.9|46378.9|47
1644498860000|2022-02-10 13:14:20|46402.8|46382.8|46447.8|46427.8|46447.8|46427.8|46402.8|46382.8|32
1644498870000|2022-02-10 13:14:30|46439.8|46419.8|46434.4|46414.4|46439.8|46419.8|46432.3|46412.3|27
1644498880000|2022-02-10 13:14:40|46432.3|46412.3|46444.8|46424.8|46444.8|46424.8|46432.3|46412.3|19
1644498890000|2022-02-10 13:14:50|46447.3|46427.3|46462.3|46442.3|46462.3|46442.3|46447.3|46427.3|29
1644498900000|2022-02-10 13:15:00|46459.8|46439.8|46451.9|46431.9|46464.8|46444.8|46451.9|46431.9|43
1644498910000|2022-02-10 13:15:10|46449.4|46429.4|46462.3|46442.3|46462.3|46442.3|46449.4|46429.4|12
1644498920000|2022-02-10 13:15:20|46459.8|46439.8|46487.3|46467.3|46487.3|46467.3|46459.4|46439.4|37
1644498930000|2022-02-10 13:15:30|46491.9|46471.9|46486.9|46466.9|46491.9|46471.9|46477.8|46457.8|32
1644498940000|2022-02-10 13:15:40|46487.3|46467.3|46519.8|46499.8|46519.8|46499.8|46487.3|46467.3|36
1644498950000|2022-02-10 13:15:50|46517.3|46497.3|46499.8|46479.8|46517.3|46497.3|46491.9|46471.9|35
1644498960000|2022-02-10 13:16:00|46506.9|46486.9|46497.8|46477.8|46514.4|46494.4|46494.8|46474.8|37
1644498970000|2022-02-10 13:16:10|46498.3|46478.3|46500.8|46480.8|46500.8|46480.8|46498.3|46478.3|7
1644498980000|2022-02-10 13:16:20|46505.3|46485.3|46517.3|46497.3|46517.3|46497.3|46505.3|46485.3|21
1644498990000|2022-02-10 13:16:30|46518.3|46498.3|46535.3|46515.3|46535.3|46515.3|46514.8|46494.8|21
1644499000000|2022-02-10 13:16:40|46540.3|46520.3|46542.3|46522.3|46550.3|46530.3|46539.8|46519.8|24
1644499010000|2022-02-10 13:16:50|46544.8|46524.8|46551.9|46531.9|46552.3|46532.3|46542.3|46522.3|15
1644499020000|2022-02-10 13:17:00|46547.3|46527.3|46577.3|46557.3|46577.3|46557.3|46547.3|46527.3|30
1644499030000|2022-02-10 13:17:10|46576.9|46556.9|46584.8|46564.8|46584.8|46564.8|46576.9|46556.9|23
1644499040000|2022-02-10 13:17:20|46585.3|46565.3|46590.3|46570.3|46590.3|46570.3|46585.3|46565.3|12
1644499050000|2022-02-10 13:17:30|46592.3|46572.3|46600.3|46580.3|46605.3|46585.3|46590.3|46570.3|94
1644499060000|2022-02-10 13:17:40|46599.8|46579.8|46597.3|46577.3|46599.8|46579.8|46592.8|46572.8|5
1644499070000|2022-02-10 13:17:50|46594.8|46574.8|46575.3|46555.3|46594.8|46574.8|46575.3|46555.3|26
1644499080000|2022-02-10 13:18:00|46577.8|46557.8|46572.3|46552.3|46579.8|46559.8|46572.3|46552.3|18
1644499090000|2022-02-10 13:18:10|46574.4|46554.4|46592.8|46572.8|46594.4|46574.4|46574.4|46554.4|14
1644499100000|2022-02-10 13:18:20|46594.8|46574.8|46596.9|46576.9|46596.9|46576.9|46589.8|46569.8|11
1644499110000|2022-02-10 13:18:30|46599.4|46579.4|46602.3|46582.3|46605.3|46585.3|46599.4|46579.4|21
1644499120000|2022-02-10 13:18:40|46601.9|46581.9|46592.3|46572.3|46604.8|46584.8|46592.3|46572.3|21
1644499130000|2022-02-10 13:18:50|46584.4|46564.4|46576.9|46556.9|46584.4|46564.4|46576.9|46556.9|4
1644499140000|2022-02-10 13:19:00|46570.3|46550.3|46567.8|46547.8|46577.8|46557.8|46567.8|46547.8|28
1644499150000|2022-02-10 13:19:10|46569.8|46549.8|46612.3|46592.3|46612.8|46592.8|46569.8|46549.8|22
1644499160000|2022-02-10 13:19:20|46617.3|46597.3|46624.8|46604.8|46625.3|46605.3|46617.3|46597.3|10
1644499170000|2022-02-10 13:19:30|46627.3|46607.3|46624.8|46604.8|46627.3|46607.3|46619.8|46599.8|34
1644499180000|2022-02-10 13:19:40|46622.3|46602.3|46622.3|46602.3|46625.3|46605.3|46622.3|46602.3|6
1644499190000|2022-02-10 13:19:50|46621.9|46601.9|46612.3|46592.3|46621.9|46601.9|46607.3|46587.3|17
1644499200000|2022-02-10 13:20:00|46612.8|46592.8|46609.8|46589.8|46627.3|46607.3|46609.8|46589.8|37
1644499210000|2022-02-10 13:20:10|46612.3|46592.3|46594.4|46574.4|46612.3|46592.3|46594.4|46574.4|24
1644499220000|2022-02-10 13:20:20|46594.8|46574.8|46591.9|46571.9|46594.8|46574.8|46587.3|46567.3|24
1644499230000|2022-02-10 13:20:30|46589.8|46569.8|46580.3|46560.3|46589.8|46569.8|46579.8|46559.8|22
1644499240000|2022-02-10 13:20:40|46579.8|46559.8|46590.3|46570.3|46590.3|46570.3|46571.9|46551.9|18
1644499250000|2022-02-10 13:20:50|46592.3|46572.3|46622.3|46602.3|46622.3|46602.3|46592.3|46572.3|18
1644499260000|2022-02-10 13:21:00|46622.8|46602.8|46640.3|46620.3|46640.3|46620.3|46622.8|46602.8|26
1644499270000|2022-02-10 13:21:10|46634.8|46614.8|46627.8|46607.8|46634.8|46614.8|46627.8|46607.8|27
1644499280000|2022-02-10 13:21:20|46627.3|46607.3|46627.3|46607.3|46629.8|46609.8|46627.3|46607.3|14
1644499290000|2022-02-10 13:21:30|46626.9|46606.9|46637.3|46617.3|46637.3|46617.3|46624.8|46604.8|16
1644499300000|2022-02-10 13:21:40|46639.8|46619.8|46650.8|46630.8|46657.3|46637.3|46639.4|46619.4|34
1644499310000|2022-02-10 13:21:50|46652.8|46632.8|46657.3|46637.3|46659.8|46639.8|46652.8|46632.8|15
1644499320000|2022-02-10 13:22:00|46662.3|46642.3|46640.3|46620.3|46662.8|46642.8|46635.3|46615.3|36
1644499330000|2022-02-10 13:22:10|46639.8|46619.8|46632.8|46612.8|46639.8|46619.8|46625.3|46605.3|14
1644499340000|2022-02-10 13:22:20|46627.8|46607.8|46637.3|46617.3|46637.3|46617.3|46627.3|46607.3|47
1644499350000|2022-02-10 13:22:30|46639.4|46619.4|46634.8|46614.8|46639.8|46619.8|46634.8|46614.8|16
1644499360000|2022-02-10 13:22:40|46632.3|46612.3|46627.3|46607.3|46632.3|46612.3|46627.3|46607.3|10
1644499370000|2022-02-10 13:22:50|46629.8|46609.8|46642.3|46622.3|46642.8|46622.8|46629.8|46609.8|20
1644499380000|2022-02-10 13:23:00|46642.8|46622.8|46652.3|46632.3|46662.8|46642.8|46642.8|46622.8|30
1644499390000|2022-02-10 13:23:10|46649.8|46629.8|46652.3|46632.3|46652.3|46632.3|46647.8|46627.8|7
1644499400000|2022-02-10 13:23:20|46652.8|46632.8|46642.3|46622.3|46652.8|46632.8|46642.3|46622.3|8
1644499410000|2022-02-10 13:23:30|46637.3|46617.3|46632.8|46612.8|46637.3|46617.3|46632.8|46612.8|12
1644499420000|2022-02-10 13:23:40|46630.3|46610.3|46630.3|46610.3|46630.3|46610.3|46629.8|46609.8|15
1644499430000|2022-02-10 13:23:50|46630.7|46610.7|46644.8|46624.8|46644.8|46624.8|46630.7|46610.7|8
1644499440000|2022-02-10 13:24:00|46643.9|46623.9|46651.9|46631.9|46658.9|46638.9|46641.9|46621.9|24
1644499450000|2022-02-10 13:24:10|46649.4|46629.4|46624.8|46604.8|46649.4|46629.4|46624.8|46604.8|18
1644499460000|2022-02-10 13:24:20|46621.9|46601.9|46613.9|46593.9|46621.9|46601.9|46611.4|46591.4|30
1644499470000|2022-02-10 13:24:30|46613.5|46593.5|46615.5|46595.5|46615.5|46595.5|46611|46591|20
1644499480000|2022-02-10 13:24:40|46613|46593|46615.5|46595.5|46615.5|46595.5|46610.5|46590.5|6
1644499490000|2022-02-10 13:24:50|46611|46591|46610.5|46590.5|46611|46591|46610.5|46590.5|16
1644499500000|2022-02-10 13:25:00|46608|46588|46610.5|46590.5|46610.5|46590.5|46606|46586|8
1644499510000|2022-02-10 13:25:10|46608.5|46588.5|46610.5|46590.5|46610.5|46590.5|46606|46586|13
1644499520000|2022-02-10 13:25:20|46611|46591|46616|46596|46616|46596|46611|46591|9
1644499530000|2022-02-10 13:25:30|46618|46598|46608|46588|46625.5|46605.5|46608|46588|45
1644499540000|2022-02-10 13:25:40|46610.5|46590.5|46590.5|46570.5|46613|46593|46586.4|46566.4|44
1644499550000|2022-02-10 13:25:50|46591|46571|46588.5|46568.5|46593|46573|46588|46568|16
1644499560000|2022-02-10 13:26:00|46588|46568|46590.5|46570.5|46593|46573|46587.6|46567.6|24
1644499570000|2022-02-10 13:26:10|46588|46568|46568.5|46548.5|46590.5|46570.5|46565.5|46545.5|26
1644499580000|2022-02-10 13:26:20|46570.5|46550.5|46565.5|46545.5|46570.5|46550.5|46563.5|46543.5|18
1644499590000|2022-02-10 13:26:30|46565.1|46545.1|46556|46536|46565.5|46545.5|46555.5|46535.5|21
1644499600000|2022-02-10 13:26:40|46558|46538|46568|46548|46570.5|46550.5|46558|46538|17
1644499610000|2022-02-10 13:26:50|46575.5|46555.5|46570.5|46550.5|46583|46563|46570.5|46550.5|22
1644499620000|2022-02-10 13:27:00|46573|46553|46570.5|46550.5|46578|46558|46570.5|46550.5|18
1644499630000|2022-02-10 13:27:10|46565.1|46545.1|46555.5|46535.5|46565.1|46545.1|46555.5|46535.5|29
1644499640000|2022-02-10 13:27:20|46556|46536|46566|46546|46566|46546|46551|46531|22
1644499650000|2022-02-10 13:27:30|46566.9|46546.9|46572.6|46552.6|46573|46553|46566.4|46546.4|19
1644499660000|2022-02-10 13:27:40|46573|46553|46586|46566|46590.5|46570.5|46573|46553|17
1644499670000|2022-02-10 13:27:50|46588|46568|46586.4|46566.4|46588|46568|46583.9|46563.9|17
1644499680000|2022-02-10 13:28:00|46585.5|46565.5|46586|46566|46586.4|46566.4|46581.4|46561.4|19
1644499690000|2022-02-10 13:28:10|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|0
1644499700000|2022-02-10 13:28:20|46584.4|46564.4|46591.4|46571.4|46591.4|46571.4|46584.4|46564.4|6
1644499710000|2022-02-10 13:28:30|46593.9|46573.9|46608.9|46588.9|46608.9|46588.9|46593.9|46573.9|5
1644499720000|2022-02-10 13:28:40|46609.4|46589.4|46613.9|46593.9|46613.9|46593.9|46609.4|46589.4|7
1644499730000|2022-02-10 13:28:50|46618.9|46598.9|46623.9|46603.9|46623.9|46603.9|46618.9|46598.9|11
1644499740000|2022-02-10 13:29:00|46621.4|46601.4|46623.5|46603.5|46626|46606|46621.4|46601.4|20
1644499750000|2022-02-10 13:29:10|46623|46603|46619.6|46599.6|46625.1|46605.1|46619.6|46599.6|55
1644499760000|2022-02-10 13:29:20|46619.1|46599.1|46609.6|46589.6|46619.1|46599.1|46609.6|46589.6|13
1644499770000|2022-02-10 13:29:30|46614.6|46594.6|46612.6|46592.6|46614.6|46594.6|46612.6|46592.6|16
1644499780000|2022-02-10 13:29:40|46610.1|46590.1|46595.1|46575.1|46615.1|46595.1|46595.1|46575.1|19
1644499790000|2022-02-10 13:29:50|46594.6|46574.6|46586.6|46566.6|46594.6|46574.6|46586.6|46566.6|17
1644499800000|2022-02-10 13:30:00|46586.2|46566.2|46509.1|46489.1|46586.2|46566.2|46509.1|46489.1|51
1644499810000|2022-02-10 13:30:10|46507.1|46487.1|46479.1|46459.1|46507.1|46487.1|46471|46451|56
1644499820000|2022-02-10 13:30:20|46477.1|46457.1|46464.6|46444.6|46499.6|46479.6|46464.6|46444.6|52
1644499830000|2022-02-10 13:30:30|46466.6|46446.6|46420.1|46400.1|46466.6|46446.6|46416.6|46396.6|69
1644499840000|2022-02-10 13:30:40|46422.1|46402.1|46442.1|46422.1|46444.6|46424.6|46419.6|46399.6|38
1644499850000|2022-02-10 13:30:50|46444.6|46424.6|46424.6|46404.6|46444.6|46424.6|46419.6|46399.6|39
1644499860000|2022-02-10 13:31:00|46422.1|46402.1|46402.1|46382.1|46429.6|46409.6|46397.1|46377.1|56
1644499870000|2022-02-10 13:31:10|46404.6|46384.6|46357.1|46337.1|46407.1|46387.1|46357.1|46337.1|60
1644499880000|2022-02-10 13:31:20|46354.1|46334.1|46341.6|46321.6|46354.1|46334.1|46331.6|46311.6|81
1644499890000|2022-02-10 13:31:30|46348.7|46328.7|46333.2|46313.2|46364.1|46344.1|46329.1|46309.1|69
1644499900000|2022-02-10 13:31:40|46335.7|46315.7|46339.1|46319.1|46339.6|46319.6|46327.1|46307.1|30
1644499910000|2022-02-10 13:31:50|46339.6|46319.6|46338|46318|46339.6|46319.6|46327.1|46307.1|14
1644499920000|2022-02-10 13:32:00|46340.1|46320.1|46298.7|46278.7|46341.2|46321.2|46293.7|46273.7|137
1644499930000|2022-02-10 13:32:10|46296.2|46276.2|46301.2|46281.2|46301.2|46281.2|46283.2|46263.2|74
1644499940000|2022-02-10 13:32:20|46303.7|46283.7|46339.6|46319.6|46339.6|46319.6|46298.2|46278.2|70
1644499950000|2022-02-10 13:32:30|46342.1|46322.1|46339.1|46319.1|46344.1|46324.1|46313.7|46293.7|55
1644499960000|2022-02-10 13:32:40|46341.2|46321.2|46329.1|46309.1|46346.2|46326.2|46326.2|46306.2|37
1644499970000|2022-02-10 13:32:50|46331.2|46311.2|46354.1|46334.1|46361.2|46341.2|46329.1|46309.1|30
1644499980000|2022-02-10 13:33:00|46356.2|46336.2|46336.2|46316.2|46358.2|46338.2|46336.2|46316.2|26
1644499990000|2022-02-10 13:33:10|46333.2|46313.2|46321.2|46301.2|46333.2|46313.2|46313.7|46293.7|41
1644500000000|2022-02-10 13:33:20|46318.7|46298.7|46268.7|46248.7|46318.7|46298.7|46268.2|46248.2|39
1644500010000|2022-02-10 13:33:30|46268.2|46248.2|46256.2|46236.2|46268.2|46248.2|46246.2|46226.2|61
1644500020000|2022-02-10 13:33:40|46261.6|46241.6|46278.7|46258.7|46278.7|46258.7|46259.1|46239.1|70
1644500030000|2022-02-10 13:33:50|46256.2|46236.2|46264.1|46244.1|46276.2|46256.2|46250.7|46230.7|54
1644500040000|2022-02-10 13:34:00|46263.7|46243.7|46273.7|46253.7|46301.2|46281.2|46256.2|46236.2|88
1644500050000|2022-02-10 13:34:10|46273.2|46253.2|46304.1|46284.1|46304.1|46284.1|46266.2|46246.2|43
1644500060000|2022-02-10 13:34:20|46300|46280|46302.5|46282.5|46302.5|46282.5|46289.6|46269.6|24
1644500070000|2022-02-10 13:34:30|46304.6|46284.6|46324.6|46304.6|46325|46305|46303.5|46283.5|24
1644500080000|2022-02-10 13:34:40|46325|46305|46330|46310|46334.6|46314.6|46320|46300|34
1644500090000|2022-02-10 13:34:50|46330.5|46310.5|46362.5|46342.5|46365|46345|46330.5|46310.5|35
1644500100000|2022-02-10 13:35:00|46362.1|46342.1|46344.1|46324.1|46362.1|46342.1|46339.6|46319.6|47
1644500110000|2022-02-10 13:35:10|46346.6|46326.6|46365|46345|46365|46345|46339.6|46319.6|25
1644500120000|2022-02-10 13:35:20|46367.5|46347.5|46298|46278|46370|46350|46298|46278|94
1644500130000|2022-02-10 13:35:30|46300.5|46280.5|46292.1|46272.1|46305|46285|46282.1|46262.1|33
1644500140000|2022-02-10 13:35:40|46289.1|46269.1|46272.1|46252.1|46289.1|46269.1|46259.6|46239.6|54
1644500150000|2022-02-10 13:35:50|46274.6|46254.6|46256.2|46236.2|46277.1|46257.1|46256.2|46236.2|24
1644500160000|2022-02-10 13:36:00|46251.6|46231.6|46251.6|46231.6|46260|46240|46221.2|46201.2|89
1644500170000|2022-02-10 13:36:10|46252.1|46232.1|46296.2|46276.2|46296.2|46276.2|46252.1|46232.1|29
1644500180000|2022-02-10 13:36:20|46293.7|46273.7|46308.7|46288.7|46313.7|46293.7|46293.7|46273.7|15
1644500190000|2022-02-10 13:36:30|46305.7|46285.7|46286.2|46266.2|46310.7|46290.7|46284.1|46264.1|43
1644500200000|2022-02-10 13:36:40|46286.6|46266.6|46264.1|46244.1|46288.7|46268.7|46264.1|46244.1|23
1644500210000|2022-02-10 13:36:50|46258.7|46238.7|46266.2|46246.2|46276.2|46256.2|46251.2|46231.2|43
1644500220000|2022-02-10 13:37:00|46264.1|46244.1|46293.7|46273.7|46293.7|46273.7|46263.2|46243.2|59
1644500230000|2022-02-10 13:37:10|46298.2|46278.2|46322.3|46302.3|46322.3|46302.3|46298.2|46278.2|27
1644500240000|2022-02-10 13:37:20|46317.3|46297.3|46330.9|46310.9|46344.4|46324.4|46317.3|46297.3|113
1644500250000|2022-02-10 13:37:30|46328.4|46308.4|46334.8|46314.8|46334.8|46314.8|46318.4|46298.4|20
1644500260000|2022-02-10 13:37:40|46336.9|46316.9|46341.9|46321.9|46356.9|46336.9|46336.4|46316.4|21
1644500270000|2022-02-10 13:37:50|46346.4|46326.4|46373.4|46353.4|46373.4|46353.4|46343.4|46323.4|26
1644500280000|2022-02-10 13:38:00|46371.4|46351.4|46366.4|46346.4|46371.4|46351.4|46351.4|46331.4|73
1644500290000|2022-02-10 13:38:10|46365.9|46345.9|46361.4|46341.4|46365.9|46345.9|46340|46320|70
1644500300000|2022-02-10 13:38:20|46358.4|46338.4|46323.9|46303.9|46360.9|46340.9|46321.9|46301.9|20
1644500310000|2022-02-10 13:38:30|46326.4|46306.4|46306.4|46286.4|46326.4|46306.4|46301.4|46281.4|73
1644500320000|2022-02-10 13:38:40|46308.9|46288.9|46343.4|46323.4|46343.4|46323.4|46308.9|46288.9|18
1644500330000|2022-02-10 13:38:50|46345.5|46325.5|46328.4|46308.4|46351.4|46331.4|46328.4|46308.4|27
1644500340000|2022-02-10 13:39:00|46328.9|46308.9|46331.4|46311.4|46336.4|46316.4|46326.4|46306.4|31
1644500350000|2022-02-10 13:39:10|46330.9|46310.9|46365.9|46345.9|46365.9|46345.9|46330.9|46310.9|25
1644500360000|2022-02-10 13:39:20|46365.5|46345.5|46380.5|46360.5|46380.9|46360.9|46363|46343|28
1644500370000|2022-02-10 13:39:30|46380.9|46360.9|46417.3|46397.3|46417.3|46397.3|46380.9|46360.9|63
1644500380000|2022-02-10 13:39:40|46417.8|46397.8|46423.9|46403.9|46424.4|46404.4|46411.4|46391.4|20
1644500390000|2022-02-10 13:39:50|46426.4|46406.4|46445.9|46425.9|46445.9|46425.9|46426.4|46406.4|25
1644500400000|2022-02-10 13:40:00|46448.4|46428.4|46443.4|46423.4|46448.9|46428.9|46433.9|46413.9|31
1644500410000|2022-02-10 13:40:10|46445.5|46425.5|46441.4|46421.4|46446.4|46426.4|46441.4|46421.4|26
1644500420000|2022-02-10 13:40:20|46438.4|46418.4|46436.4|46416.4|46445.9|46425.9|46430.5|46410.5|44
1644500430000|2022-02-10 13:40:30|46438.4|46418.4|46441.4|46421.4|46458|46438|46431.4|46411.4|63
1644500440000|2022-02-10 13:40:40|46443.4|46423.4|46448|46428|46453|46433|46438.4|46418.4|19
1644500450000|2022-02-10 13:40:50|46445.9|46425.9|46475.9|46455.9|46475.9|46455.9|46445.9|46425.9|83
1644500460000|2022-02-10 13:41:00|46471.4|46451.4|46471.4|46451.4|46480.9|46460.9|46470.9|46450.9|51
1644500470000|2022-02-10 13:41:10|46471.9|46451.9|46486.9|46466.9|46491.4|46471.4|46471.9|46451.9|47
1644500480000|2022-02-10 13:41:20|46491.9|46471.9|46492.3|46472.3|46492.3|46472.3|46482.3|46462.3|48
1644500490000|2022-02-10 13:41:30|46491.9|46471.9|46483.9|46463.9|46501.9|46481.9|46483.9|46463.9|41
1644500500000|2022-02-10 13:41:40|46481.9|46461.9|46481.9|46461.9|46486.9|46466.9|46481.9|46461.9|15
1644500510000|2022-02-10 13:41:50|46481.4|46461.4|46503.9|46483.9|46503.9|46483.9|46481.4|46461.4|33
1644500520000|2022-02-10 13:42:00|46499.4|46479.4|46476.9|46456.9|46504.8|46484.8|46464.4|46444.4|45
1644500530000|2022-02-10 13:42:10|46478.9|46458.9|46461.9|46441.9|46483.9|46463.9|46459.4|46439.4|16
1644500540000|2022-02-10 13:42:20|46459.4|46439.4|46429.4|46409.4|46459.4|46439.4|46429.4|46409.4|31
1644500550000|2022-02-10 13:42:30|46431.4|46411.4|46407.3|46387.3|46432.3|46412.3|46404.4|46384.4|38
1644500560000|2022-02-10 13:42:40|46409.4|46389.4|46401.9|46381.9|46414.4|46394.4|46391.9|46371.9|27
1644500570000|2022-02-10 13:42:50|46399.4|46379.4|46389.4|46369.4|46402.3|46382.3|46383.9|46363.9|29
1644500580000|2022-02-10 13:43:00|46389.8|46369.8|46405.3|46385.3|46409.4|46389.4|46389.4|46369.4|62
1644500590000|2022-02-10 13:43:10|46407.3|46387.3|46407.3|46387.3|46412.3|46392.3|46407.3|46387.3|13
1644500600000|2022-02-10 13:43:20|46404.8|46384.8|46391.9|46371.9|46404.8|46384.8|46389.8|46369.8|16
1644500610000|2022-02-10 13:43:30|46389.4|46369.4|46345.9|46325.9|46391.9|46371.9|46339.4|46319.4|78
1644500620000|2022-02-10 13:43:40|46345.5|46325.5|46376.4|46356.4|46378.4|46358.4|46345.5|46325.5|31
1644500630000|2022-02-10 13:43:50|46378.4|46358.4|46400.9|46380.9|46405.9|46385.9|46378.4|46358.4|29
1644500640000|2022-02-10 13:44:00|46400.5|46380.5|46405.9|46385.9|46405.9|46385.9|46390|46370|12
1644500650000|2022-02-10 13:44:10|46410.9|46390.9|46418.4|46398.4|46418.4|46398.4|46397.5|46377.5|11
1644500660000|2022-02-10 13:44:20|46418|46398|46410.9|46390.9|46418.4|46398.4|46408.4|46388.4|10
1644500670000|2022-02-10 13:44:30|46408.4|46388.4|46420.9|46400.9|46420.9|46400.9|46408.4|46388.4|8
1644500680000|2022-02-10 13:44:40|46423.4|46403.4|46433|46413|46436.4|46416.4|46423.4|46403.4|14
1644500690000|2022-02-10 13:44:50|46435|46415|46445|46425|46445|46425|46435|46415|7
1644500700000|2022-02-10 13:45:00|46444.6|46424.6|46462.5|46442.5|46462.5|46442.5|46440.5|46420.5|30
1644500710000|2022-02-10 13:45:10|46460|46440|46454.6|46434.6|46462.5|46442.5|46454.6|46434.6|24
1644500720000|2022-02-10 13:45:20|46450.7|46430.7|46456.6|46436.6|46456.6|46436.6|46436.6|46416.6|21
1644500730000|2022-02-10 13:45:30|46457.1|46437.1|46454.1|46434.1|46471.2|46451.2|46454.1|46434.1|21
1644500740000|2022-02-10 13:45:40|46451.6|46431.6|46449.6|46429.6|46454.1|46434.1|46449.1|46429.1|11
1644500750000|2022-02-10 13:45:50|46451.6|46431.6|46451.6|46431.6|46456.6|46436.6|46451.6|46431.6|18
1644500760000|2022-02-10 13:46:00|46454.1|46434.1|46484.1|46464.1|46488.7|46468.7|46454.1|46434.1|24
1644500770000|2022-02-10 13:46:10|46481.6|46461.6|46466.6|46446.6|46484.1|46464.1|46462.5|46442.5|14
1644500780000|2022-02-10 13:46:20|46467.1|46447.1|46441.2|46421.2|46469.1|46449.1|46441.2|46421.2|18
1644500790000|2022-02-10 13:46:30|46438.7|46418.7|46409.1|46389.1|46439.1|46419.1|46409.1|46389.1|20
1644500800000|2022-02-10 13:46:40|46411.6|46391.6|46411.2|46391.2|46429.6|46409.6|46408.7|46388.7|10
1644500810000|2022-02-10 13:46:50|46413.7|46393.7|46396.6|46376.6|46413.7|46393.7|46393.7|46373.7|19
1644500820000|2022-02-10 13:47:00|46394.1|46374.1|46359.1|46339.1|46394.1|46374.1|46359.1|46339.1|17
1644500830000|2022-02-10 13:47:10|46356.2|46336.2|46350.7|46330.7|46362.1|46342.1|46347.1|46327.1|31
1644500840000|2022-02-10 13:47:20|46353.2|46333.2|46306.2|46286.2|46353.2|46333.2|46306.2|46286.2|47
1644500850000|2022-02-10 13:47:30|46306.6|46286.6|46309.1|46289.1|46309.1|46289.1|46298.2|46278.2|37
1644500860000|2022-02-10 13:47:40|46311.6|46291.6|46295.7|46275.7|46311.6|46291.6|46295.7|46275.7|43
1644500870000|2022-02-10 13:47:50|46298.2|46278.2|46318.7|46298.7|46318.7|46298.7|46295.3|46275.3|27
1644500880000|2022-02-10 13:48:00|46323.2|46303.2|46303.2|46283.2|46325.3|46305.3|46300.7|46280.7|25
1644500890000|2022-02-10 13:48:10|46300.3|46280.3|46293.2|46273.2|46303.2|46283.2|46293.2|46273.2|21
1644500900000|2022-02-10 13:48:20|46295.7|46275.7|46308.7|46288.7|46313.2|46293.2|46293.2|46273.2|13
1644500910000|2022-02-10 13:48:30|46310.7|46290.7|46318.2|46298.2|46318.2|46298.2|46303.7|46283.7|4
1644500920000|2022-02-10 13:48:40|46320.3|46300.3|46323.2|46303.2|46323.2|46303.2|46313.2|46293.2|16
1644500930000|2022-02-10 13:48:50|46323.7|46303.7|46351.6|46331.6|46355.7|46335.7|46323.7|46303.7|36
1644500940000|2022-02-10 13:49:00|46351.2|46331.2|46358.2|46338.2|46358.7|46338.7|46350.7|46330.7|15
1644500950000|2022-02-10 13:49:10|46362.8|46342.8|46350.7|46330.7|46378.2|46358.2|46350.7|46330.7|50
1644500960000|2022-02-10 13:49:20|46350.3|46330.3|46313.7|46293.7|46350.3|46330.3|46311.6|46291.6|9
1644500970000|2022-02-10 13:49:30|46323.7|46303.7|46298.7|46278.7|46328.2|46308.2|46298.2|46278.2|38
1644500980000|2022-02-10 13:49:40|46300.7|46280.7|46303.2|46283.2|46303.2|46283.2|46300.7|46280.7|10
1644500990000|2022-02-10 13:49:50|46303.7|46283.7|46318.2|46298.2|46318.2|46298.2|46303.7|46283.7|5
1644501000000|2022-02-10 13:50:00|46317.8|46297.8|46297.3|46277.3|46317.8|46297.8|46295.3|46275.3|34
1644501010000|2022-02-10 13:50:10|46295.7|46275.7|46310.7|46290.7|46310.7|46290.7|46293.7|46273.7|13
1644501020000|2022-02-10 13:50:20|46308.7|46288.7|46313.7|46293.7|46313.7|46293.7|46303.7|46283.7|23
1644501030000|2022-02-10 13:50:30|46314.1|46294.1|46309.1|46289.1|46319.1|46299.1|46309.1|46289.1|13
1644501040000|2022-02-10 13:50:40|46308.7|46288.7|46311.6|46291.6|46311.6|46291.6|46304.1|46284.1|7
1644501050000|2022-02-10 13:50:50|46309.1|46289.1|46295.3|46275.3|46309.1|46289.1|46294.8|46274.8|16
1644501060000|2022-02-10 13:51:00|46294.8|46274.8|46318.2|46298.2|46326.2|46306.2|46293.7|46273.7|63
1644501070000|2022-02-10 13:51:10|46319.1|46299.1|46334.1|46314.1|46338.7|46318.7|46319.1|46299.1|22
1644501080000|2022-02-10 13:51:20|46333.7|46313.7|46356.6|46336.6|46359.6|46339.6|46333.7|46313.7|16
1644501090000|2022-02-10 13:51:30|46354.6|46334.6|46362.1|46342.1|46362.1|46342.1|46354.6|46334.6|9
1644501100000|2022-02-10 13:51:40|46361.6|46341.6|46350.7|46330.7|46364.1|46344.1|46350.7|46330.7|13
1644501110000|2022-02-10 13:51:50|46351.2|46331.2|46346.2|46326.2|46353.7|46333.7|46346.2|46326.2|7
1644501120000|2022-02-10 13:52:00|46344.1|46324.1|46338.7|46318.7|46344.1|46324.1|46333.7|46313.7|25
1644501130000|2022-02-10 13:52:10|46336.6|46316.6|46339.6|46319.6|46351.6|46331.6|46336.6|46316.6|17
1644501140000|2022-02-10 13:52:20|46341.6|46321.6|46306.2|46286.2|46343.7|46323.7|46303.7|46283.7|10
1644501150000|2022-02-10 13:52:30|46306.6|46286.6|46322.1|46302.1|46322.1|46302.1|46306.6|46286.6|11
1644501160000|2022-02-10 13:52:40|46319.6|46299.6|46328.7|46308.7|46329.6|46309.6|46319.1|46299.1|17
1644501170000|2022-02-10 13:52:50|46326.6|46306.6|46334.1|46314.1|46334.1|46314.1|46321.6|46301.6|13
1644501180000|2022-02-10 13:53:00|46336.6|46316.6|46373.7|46353.7|46373.7|46353.7|46336.6|46316.6|17
1644501190000|2022-02-10 13:53:10|46371.2|46351.2|46366.2|46346.2|46371.2|46351.2|46363.7|46343.7|11
1644501200000|2022-02-10 13:53:20|46365.7|46345.7|46363.7|46343.7|46366.2|46346.2|46360.7|46340.7|5
1644501210000|2022-02-10 13:53:30|46364.1|46344.1|46369.1|46349.1|46369.1|46349.1|46364.1|46344.1|6
1644501220000|2022-02-10 13:53:40|46369.6|46349.6|46376.2|46356.2|46382.1|46362.1|46369.1|46349.1|36
1644501230000|2022-02-10 13:53:50|46378.7|46358.7|46381.6|46361.6|46381.6|46361.6|46373.7|46353.7|21
1644501240000|2022-02-10 13:54:00|46377.1|46357.1|46384.1|46364.1|46384.1|46364.1|46375.7|46355.7|9
1644501250000|2022-02-10 13:54:10|46381.6|46361.6|46391.6|46371.6|46391.6|46371.6|46379.1|46359.1|18
1644501260000|2022-02-10 13:54:20|46392.1|46372.1|46401.2|46381.2|46404.6|46384.6|46392.1|46372.1|16
1644501270000|2022-02-10 13:54:30|46403.7|46383.7|46414.1|46394.1|46416.6|46396.6|46403.7|46383.7|21
1644501280000|2022-02-10 13:54:40|46413.7|46393.7|46409.1|46389.1|46413.7|46393.7|46405.7|46385.7|12
1644501290000|2022-02-10 13:54:50|46409.6|46389.6|46416.6|46396.6|46416.6|46396.6|46409.6|46389.6|3
1644501300000|2022-02-10 13:55:00|46412.1|46392.1|46433.7|46413.7|46436.6|46416.6|46412.1|46392.1|48
1644501310000|2022-02-10 13:55:10|46433.2|46413.2|46431.2|46411.2|46437.1|46417.1|46431.2|46411.2|69
1644501320000|2022-02-10 13:55:20|46431.6|46411.6|46437.1|46417.1|46437.1|46417.1|46431.6|46411.6|21
1644501330000|2022-02-10 13:55:30|46438.7|46418.7|46439.6|46419.6|46444.6|46424.6|46438.7|46418.7|10
1644501340000|2022-02-10 13:55:40|46439.1|46419.1|46439.6|46419.6|46441.6|46421.6|46430.7|46410.7|24
1644501350000|2022-02-10 13:55:50|46439.1|46419.1|46467.1|46447.1|46467.1|46447.1|46439.1|46419.1|14
1644501360000|2022-02-10 13:56:00|46469.1|46449.1|46484.6|46464.6|46488.7|46468.7|46469.1|46449.1|62
1644501370000|2022-02-10 13:56:10|46487.1|46467.1|46478.4|46458.4|46487.1|46467.1|46474.1|46454.1|38
1644501380000|2022-02-10 13:56:20|46484.6|46464.6|46492.5|46472.5|46494.1|46474.1|46484.6|46464.6|43
1644501390000|2022-02-10 13:56:30|46492.1|46472.1|46499.6|46479.6|46505|46485|46492.1|46472.1|17
1644501400000|2022-02-10 13:56:40|46500.5|46480.5|46492.5|46472.5|46504.6|46484.6|46492.1|46472.1|19
1644501410000|2022-02-10 13:56:50|46492.1|46472.1|46499.6|46479.6|46499.6|46479.6|46492.1|46472.1|5
1644501420000|2022-02-10 13:57:00|46500|46480|46497.5|46477.5|46504.6|46484.6|46497.5|46477.5|24
1644501430000|2022-02-10 13:57:10|46502.1|46482.1|46500.5|46480.5|46502.1|46482.1|46484.6|46464.6|14
1644501440000|2022-02-10 13:57:20|46500|46480|46494.6|46474.6|46500|46480|46492.1|46472.1|13
1644501450000|2022-02-10 13:57:30|46495|46475|46510|46490|46510|46490|46495|46475|22
1644501460000|2022-02-10 13:57:40|46509.6|46489.6|46510|46490|46510|46490|46509.6|46489.6|5
1644501470000|2022-02-10 13:57:50|46509.6|46489.6|46509.6|46489.6|46510|46490|46507.1|46487.1|14
1644501480000|2022-02-10 13:58:00|46510.5|46490.5|46510.5|46490.5|46510.5|46490.5|46505.5|46485.5|10
1644501490000|2022-02-10 13:58:10|46510|46490|46510.5|46490.5|46515.9|46495.9|46510|46490|10
1644501500000|2022-02-10 13:58:20|46510.9|46490.9|46515.5|46495.5|46515.5|46495.5|46510.9|46490.9|3
1644501510000|2022-02-10 13:58:30|46514.6|46494.6|46505.5|46485.5|46514.6|46494.6|46505.5|46485.5|44
1644501520000|2022-02-10 13:58:40|46507.5|46487.5|46502.5|46482.5|46509.6|46489.6|46502.5|46482.5|15
1644501530000|2022-02-10 13:58:50|46504.6|46484.6|46495.5|46475.5|46504.6|46484.6|46492.5|46472.5|10
1644501540000|2022-02-10 13:59:00|46495|46475|46492.1|46472.1|46497.5|46477.5|46492.1|46472.1|15
1644501550000|2022-02-10 13:59:10|46490|46470|46502.5|46482.5|46502.5|46482.5|46485|46465|26
1644501560000|2022-02-10 13:59:20|46505|46485|46525.5|46505.5|46525.9|46505.9|46505|46485|16
1644501570000|2022-02-10 13:59:30|46525.9|46505.9|46520|46500|46535|46515|46520|46500|27
1644501580000|2022-02-10 13:59:40|46520.5|46500.5|46518|46498|46528|46508|46515.5|46495.5|13
1644501590000|2022-02-10 13:59:50|46515.5|46495.5|46530.5|46510.5|46537.5|46517.5|46515|46495|36
1644501600000|2022-02-10 14:00:00|46530|46510|46492.5|46472.5|46530|46510|46492.5|46472.5|56
1644501610000|2022-02-10 14:00:10|46495.5|46475.5|46468|46448|46495.5|46475.5|46468|46448|40
1644501620000|2022-02-10 14:00:20|46467.5|46447.5|46447.1|46427.1|46467.5|46447.5|46447.1|46427.1|33
1644501630000|2022-02-10 14:00:30|46447.5|46427.5|46447.5|46427.5|46455|46435|46445.5|46425.5|8
1644501640000|2022-02-10 14:00:40|46450.5|46430.5|46452.5|46432.5|46452.5|46432.5|46445|46425|21
1644501650000|2022-02-10 14:00:50|46453|46433|46467.5|46447.5|46472.5|46452.5|46453|46433|14
1644501660000|2022-02-10 14:01:00|46465|46445|46452.1|46432.1|46465.5|46445.5|46450.9|46430.9|13
1644501670000|2022-02-10 14:01:10|46447.5|46427.5|46435.5|46415.5|46447.5|46427.5|46425|46405|23
1644501680000|2022-02-10 14:01:20|46435|46415|46417.5|46397.5|46437.5|46417.5|46415.5|46395.5|13
1644501690000|2022-02-10 14:01:30|46415.5|46395.5|46420|46400|46420|46400|46402.5|46382.5|21
1644501700000|2022-02-10 14:01:40|46430|46410|46405.5|46385.5|46430|46410|46405.5|46385.5|24
1644501710000|2022-02-10 14:01:50|46403|46383|46399.6|46379.6|46403|46383|46397.5|46377.5|6
1644501720000|2022-02-10 14:02:00|46400|46380|46397.1|46377.1|46405|46385|46397.1|46377.1|21
1644501730000|2022-02-10 14:02:10|46397.5|46377.5|46382.5|46362.5|46397.5|46377.5|46382.5|46362.5|14
1644501740000|2022-02-10 14:02:20|46382.1|46362.1|46384.6|46364.6|46384.6|46364.6|46379.6|46359.6|34
1644501750000|2022-02-10 14:02:30|46384.1|46364.1|46379.6|46359.6|46386.2|46366.2|46379.6|46359.6|21
1644501760000|2022-02-10 14:02:40|46381.6|46361.6|46352.5|46332.5|46381.6|46361.6|46350.5|46330.5|45
1644501770000|2022-02-10 14:02:50|46354.6|46334.6|46345|46325|46355.5|46335.5|46345|46325|22
1644501780000|2022-02-10 14:03:00|46345.5|46325.5|46335|46315|46345.5|46325.5|46329.6|46309.6|20
1644501790000|2022-02-10 14:03:10|46334.6|46314.6|46349.6|46329.6|46349.6|46329.6|46334.6|46314.6|28
1644501800000|2022-02-10 14:03:20|46350|46330|46355|46335|46355.5|46335.5|46349.6|46329.6|20
1644501810000|2022-02-10 14:03:30|46355.5|46335.5|46380|46360|46380.9|46360.9|46355.5|46335.5|24
1644501820000|2022-02-10 14:03:40|46375.5|46355.5|46370.5|46350.5|46375.5|46355.5|46369.6|46349.6|15
1644501830000|2022-02-10 14:03:50|46370|46350|46385|46365|46389.6|46369.6|46370|46350|21
1644501840000|2022-02-10 14:04:00|46385.5|46365.5|46405.9|46385.9|46405.9|46385.9|46380.5|46360.5|17
1644501850000|2022-02-10 14:04:10|46405.5|46385.5|46427.5|46407.5|46427.5|46407.5|46397.5|46377.5|22
1644501860000|2022-02-10 14:04:20|46430.5|46410.5|46425.5|46405.5|46435|46415|46423|46403|14
1644501870000|2022-02-10 14:04:30|46428.4|46408.4|46440|46420|46440|46420|46428.4|46408.4|23
1644501880000|2022-02-10 14:04:40|46439.6|46419.6|46409.6|46389.6|46439.6|46419.6|46407.5|46387.5|32
1644501890000|2022-02-10 14:04:50|46405|46385|46419.6|46399.6|46420|46400|46405|46385|21
1644501900000|2022-02-10 14:05:00|46419.1|46399.1|46429.6|46409.6|46432.1|46412.1|46412.1|46392.1|18
1644501910000|2022-02-10 14:05:10|46430|46410|46445.5|46425.5|46447.5|46427.5|46428|46408|22
1644501920000|2022-02-10 14:05:20|46450|46430|46399.6|46379.6|46454.6|46434.6|46397.5|46377.5|31
1644501930000|2022-02-10 14:05:30|46397.5|46377.5|46395.5|46375.5|46400.5|46380.5|46395.5|46375.5|8
1644501940000|2022-02-10 14:05:40|46392.5|46372.5|46385|46365|46392.5|46372.5|46375.5|46355.5|36
1644501950000|2022-02-10 14:05:50|46387.1|46367.1|46394.6|46374.6|46395|46375|46385|46365|17
1644501960000|2022-02-10 14:06:00|46389.6|46369.6|46389.6|46369.6|46390|46370|46387.5|46367.5|7
1644501970000|2022-02-10 14:06:10|46390|46370|46379.6|46359.6|46390|46370|46374.6|46354.6|39
1644501980000|2022-02-10 14:06:20|46375|46355|46369.6|46349.6|46379.6|46359.6|46369.1|46349.1|11
1644501990000|2022-02-10 14:06:30|46372.5|46352.5|46411.2|46391.2|46411.2|46391.2|46372.5|46352.5|15
1644502000000|2022-02-10 14:06:40|46412.1|46392.1|46409.6|46389.6|46413.7|46393.7|46409.6|46389.6|8
1644502010000|2022-02-10 14:06:50|46412.1|46392.1|46406.6|46386.6|46412.1|46392.1|46393.7|46373.7|7
1644502020000|2022-02-10 14:07:00|46404.6|46384.6|46438.7|46418.7|46441.6|46421.6|46403.7|46383.7|17
1644502030000|2022-02-10 14:07:10|46436.6|46416.6|46434.6|46414.6|46449.6|46429.6|46434.6|46414.6|13
1644502040000|2022-02-10 14:07:20|46434.1|46414.1|46424.6|46404.6|46434.1|46414.1|46422.1|46402.1|4
1644502050000|2022-02-10 14:07:30|46424.1|46404.1|46424.1|46404.1|46424.6|46404.6|46422.1|46402.1|5
1644502060000|2022-02-10 14:07:40|46423.7|46403.7|46396.6|46376.6|46423.7|46403.7|46396.2|46376.2|5
1644502070000|2022-02-10 14:07:50|46394.6|46374.6|46384.1|46364.1|46394.6|46374.6|46383.7|46363.7|19
1644502080000|2022-02-10 14:08:00|46381.6|46361.6|46386.2|46366.2|46386.2|46366.2|46371.6|46351.6|15
1644502090000|2022-02-10 14:08:10|46384.6|46364.6|46381.6|46361.6|46386.6|46366.6|46381.6|46361.6|10
1644502100000|2022-02-10 14:08:20|46379.1|46359.1|46376.6|46356.6|46379.1|46359.1|46376.6|46356.6|10
1644502110000|2022-02-10 14:08:30|46376.2|46356.2|46378.7|46358.7|46383.7|46363.7|46376.2|46356.2|8
1644502120000|2022-02-10 14:08:40|46379.1|46359.1|46379.1|46359.1|46384.1|46364.1|46379.1|46359.1|5
1644502130000|2022-02-10 14:08:50|46384.1|46364.1|46388.2|46368.2|46388.7|46368.7|46384.1|46364.1|19
1644502140000|2022-02-10 14:09:00|46388.7|46368.7|46370|46350|46388.7|46368.7|46366.6|46346.6|17
1644502150000|2022-02-10 14:09:10|46372.1|46352.1|46378.2|46358.2|46386.6|46366.6|46372.1|46352.1|18
1644502160000|2022-02-10 14:09:20|46378.7|46358.7|46354.1|46334.1|46378.7|46358.7|46354.1|46334.1|17
1644502170000|2022-02-10 14:09:30|46348.7|46328.7|46348.7|46328.7|46348.7|46328.7|46345.7|46325.7|24
1644502180000|2022-02-10 14:09:40|46346.6|46326.6|46343.7|46323.7|46351.6|46331.6|46339.1|46319.1|17
1644502190000|2022-02-10 14:09:50|46342.1|46322.1|46326.6|46306.6|46343.7|46323.7|46324.1|46304.1|31
1644502200000|2022-02-10 14:10:00|46325.7|46305.7|46334.6|46314.6|46339.6|46319.6|46310|46290|36
1644502210000|2022-02-10 14:10:10|46333.7|46313.7|46324.6|46304.6|46333.7|46313.7|46324.6|46304.6|8
1644502220000|2022-02-10 14:10:20|46327.1|46307.1|46319.6|46299.6|46327.1|46307.1|46317.1|46297.1|11
1644502230000|2022-02-10 14:10:30|46322.1|46302.1|46329.6|46309.6|46329.6|46309.6|46322.1|46302.1|6
1644502240000|2022-02-10 14:10:40|46331.6|46311.6|46332.1|46312.1|46332.1|46312.1|46329.6|46309.6|4
1644502250000|2022-02-10 14:10:50|46331.6|46311.6|46339.6|46319.6|46344.1|46324.1|46331.6|46311.6|2
1644502260000|2022-02-10 14:11:00|46344.1|46324.1|46351.6|46331.6|46357.1|46337.1|46344.1|46324.1|23
1644502270000|2022-02-10 14:11:10|46346.6|46326.6|46349.1|46329.1|46349.1|46329.1|46346.2|46326.2|8
1644502280000|2022-02-10 14:11:20|46344.6|46324.6|46344.6|46324.6|46346.6|46326.6|46344.6|46324.6|3
1644502290000|2022-02-10 14:11:30|46349.1|46329.1|46358.7|46338.7|46358.7|46338.7|46349.1|46329.1|5
1644502300000|2022-02-10 14:11:40|46360.7|46340.7|46373.7|46353.7|46373.7|46353.7|46360.7|46340.7|9
1644502310000|2022-02-10 14:11:50|46374.1|46354.1|46382.5|46362.5|46382.5|46362.5|46373.7|46353.7|10
1644502320000|2022-02-10 14:12:00|46384.6|46364.6|46409.1|46389.1|46409.1|46389.1|46384.6|46364.6|29
1644502330000|2022-02-10 14:12:10|46413.7|46393.7|46414.6|46394.6|46414.6|46394.6|46409.6|46389.6|27
1644502340000|2022-02-10 14:12:20|46416.6|46396.6|46414.6|46394.6|46416.6|46396.6|46414.6|46394.6|6
1644502350000|2022-02-10 14:12:30|46417.1|46397.1|46417.5|46397.5|46420|46400|46417.1|46397.1|16
1644502360000|2022-02-10 14:12:40|46417.1|46397.1|46432.1|46412.1|46432.1|46412.1|46417.1|46397.1|12
1644502370000|2022-02-10 14:12:50|46432.5|46412.5|46439.1|46419.1|46439.1|46419.1|46432.5|46412.5|4
1644502380000|2022-02-10 14:13:00|46439.6|46419.6|46449.6|46429.6|46454.6|46434.6|46439.6|46419.6|36
1644502390000|2022-02-10 14:13:10|46451.6|46431.6|46464.1|46444.1|46464.6|46444.6|46451.6|46431.6|6
1644502400000|2022-02-10 14:13:20|46462.1|46442.1|46464.1|46444.1|46469.1|46449.1|46462.1|46442.1|19
1644502410000|2022-02-10 14:13:30|46463.6|46443.6|46456.1|46436.1|46463.6|46443.6|46456.1|46436.1|11
1644502420000|2022-02-10 14:13:40|46455.7|46435.7|46456.1|46436.1|46456.1|46436.1|46455.7|46435.7|1
1644502430000|2022-02-10 14:13:50|46453.6|46433.6|46445.7|46425.7|46460.7|46440.7|46445.7|46425.7|28
1644502440000|2022-02-10 14:14:00|46446.1|46426.1|46451.6|46431.6|46451.6|46431.6|46443.2|46423.2|24
1644502450000|2022-02-10 14:14:10|||||||||2
1644502460000|2022-02-10 14:14:20|46451.1|46431.1|46433.2|46413.2|46453.2|46433.2|46430.7|46410.7|19
1644502470000|2022-02-10 14:14:30|46433.6|46413.6|46440.7|46420.7|46440.7|46420.7|46433.6|46413.6|3
1644502480000|2022-02-10 14:14:40|46438.2|46418.2|46438.6|46418.6|46438.6|46418.6|46433.6|46413.6|6
1644502490000|2022-02-10 14:14:50|46443.2|46423.2|46457.7|46437.7|46459.8|46439.8|46443.2|46423.2|8
1644502500000|2022-02-10 14:15:00|46458.2|46438.2|46446.6|46426.6|46468.2|46448.2|46446.6|46426.6|14
1644502510000|2022-02-10 14:15:10|46448.6|46428.6|46469.6|46449.6|46471.6|46451.6|46448.6|46428.6|12
1644502520000|2022-02-10 14:15:20|46471.6|46451.6|46468.6|46448.6|46474.1|46454.1|46468.6|46448.6|11
1644502530000|2022-02-10 14:15:30|46464.6|46444.6|46468.6|46448.6|46472.1|46452.1|46464.6|46444.6|13
1644502540000|2022-02-10 14:15:40|46466.6|46446.6|46471.6|46451.6|46471.6|46451.6|46466.6|46446.6|8
1644502550000|2022-02-10 14:15:50|46469.6|46449.6|46484.6|46464.6|46484.6|46464.6|46469.1|46449.1|16
1644502560000|2022-02-10 14:16:00|46488.6|46468.6|46486.6|46466.6|46491.1|46471.1|46486.6|46466.6|12
1644502570000|2022-02-10 14:16:10|46484.6|46464.6|46469.6|46449.6|46484.6|46464.6|46464.1|46444.1|34
1644502580000|2022-02-10 14:16:20|46469.1|46449.1|46454.6|46434.6|46469.1|46449.1|46454.6|46434.6|12
1644502590000|2022-02-10 14:16:30|46454.1|46434.1|46444.1|46424.1|46454.1|46434.1|46444.1|46424.1|15
1644502600000|2022-02-10 14:16:40|46444.6|46424.6|46451.6|46431.6|46451.6|46431.6|46444.1|46424.1|11
1644502610000|2022-02-10 14:16:50|46453.6|46433.6|46476.6|46456.6|46476.6|46456.6|46451.6|46431.6|5
1644502620000|2022-02-10 14:17:00|46474.1|46454.1|46469.6|46449.6|46474.6|46454.6|46462.1|46442.1|9
1644502630000|2022-02-10 14:17:10|46469.1|46449.1|46461.6|46441.6|46469.1|46449.1|46457.5|46437.5|15
1644502640000|2022-02-10 14:17:20|46459.6|46439.6|46451.6|46431.6|46459.6|46439.6|46449.1|46429.1|7
1644502650000|2022-02-10 14:17:30|46453.6|46433.6|46459.1|46439.1|46463.6|46443.6|46450|46430|5
1644502660000|2022-02-10 14:17:40|46458.6|46438.6|46434.6|46414.6|46458.6|46438.6|46434.6|46414.6|21
1644502670000|2022-02-10 14:17:50|46430.7|46410.7|46424.1|46404.1|46432.1|46412.1|46423.2|46403.2|26
1644502680000|2022-02-10 14:18:00|46419.6|46399.6|46458.6|46438.6|46458.6|46438.6|46416.6|46396.6|38
1644502690000|2022-02-10 14:18:10|46456.6|46436.6|46456.6|46436.6|46456.6|46436.6|46454.6|46434.6|10
1644502700000|2022-02-10 14:18:20|46459.6|46439.6|46461.6|46441.6|46465|46445|46459.6|46439.6|37
1644502710000|2022-02-10 14:18:30|46459.6|46439.6|46439.6|46419.6|46459.6|46439.6|46438.6|46418.6|20
1644502720000|2022-02-10 14:18:40|46441.6|46421.6|46434.6|46414.6|46443.6|46423.6|46434.6|46414.6|9
1644502730000|2022-02-10 14:18:50|46434.1|46414.1|46456.6|46436.6|46456.6|46436.6|46432.1|46412.1|12
1644502740000|2022-02-10 14:19:00|46457.1|46437.1|46476.6|46456.6|46476.6|46456.6|46457.1|46437.1|20
1644502750000|2022-02-10 14:19:10|46477.1|46457.1|46464.1|46444.1|46477.1|46457.1|46464.1|46444.1|7
1644502760000|2022-02-10 14:19:20|46459.6|46439.6|46464.6|46444.6|46466.6|46446.6|46459.6|46439.6|4
1644502770000|2022-02-10 14:19:30|46467.1|46447.1|46464.6|46444.6|46469.1|46449.1|46464.6|46444.6|7
1644502780000|2022-02-10 14:19:40|46464.1|46444.1|46464.6|46444.6|46464.6|46444.6|46464.1|46444.1|4
1644502790000|2022-02-10 14:19:50|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|6
1644502800000|2022-02-10 14:20:00|46463.6|46443.6|46459.6|46439.6|46464.1|46444.1|46459.1|46439.1|4
1644502810000|2022-02-10 14:20:10|46460|46440|46469.6|46449.6|46472.1|46452.1|46460|46440|6
1644502820000|2022-02-10 14:20:20|46471.6|46451.6|46474.1|46454.1|46474.1|46454.1|46471.6|46451.6|3
1644502830000|2022-02-10 14:20:30|46474.6|46454.6|46479.6|46459.6|46479.6|46459.6|46474.6|46454.6|6
1644502840000|2022-02-10 14:20:40|46482.1|46462.1|46490|46470|46490|46470|46482.1|46462.1|54
1644502850000|2022-02-10 14:20:50|46490.5|46470.5|46503|46483|46505.5|46485.5|46490|46470|14
1644502860000|2022-02-10 14:21:00|46500.5|46480.5|46495.5|46475.5|46500.5|46480.5|46495|46475|19
1644502870000|2022-02-10 14:21:10|46495.9|46475.9|46495.5|46475.5|46498|46478|46495.5|46475.5|4
1644502880000|2022-02-10 14:21:20|46490|46470|46480.5|46460.5|46490|46470|46480.5|46460.5|16
1644502890000|2022-02-10 14:21:30|46476.4|46456.4|46458.4|46438.4|46476.4|46456.4|46458.4|46438.4|103
1644502900000|2022-02-10 14:21:40|46458|46438|46438.4|46418.4|46458|46438|46436.4|46416.4|11
1644502910000|2022-02-10 14:21:50|46436.4|46416.4|46428.4|46408.4|46436.4|46416.4|46421.8|46401.8|21
1644502920000|2022-02-10 14:22:00|46428|46408|46415.9|46395.9|46428|46408|46415.9|46395.9|18
1644502930000|2022-02-10 14:22:10|46415.5|46395.5|46413.4|46393.4|46415.9|46395.9|46405.9|46385.9|10
1644502940000|2022-02-10 14:22:20|46413|46393|46384.3|46364.3|46413|46393|46381.4|46361.4|24
1644502950000|2022-02-10 14:22:30|46388.4|46368.4|46406.4|46386.4|46406.4|46386.4|46388.4|46368.4|18
1644502960000|2022-02-10 14:22:40|46410.9|46390.9|46413.4|46393.4|46413.4|46393.4|46401.4|46381.4|16
1644502970000|2022-02-10 14:22:50|46410.9|46390.9|46435.9|46415.9|46435.9|46415.9|46410.9|46390.9|14
1644502980000|2022-02-10 14:23:00|46436.4|46416.4|46435.9|46415.9|46440.5|46420.5|46435.9|46415.9|6
1644502990000|2022-02-10 14:23:10|46435.5|46415.5|46425.9|46405.9|46435.5|46415.5|46425.9|46405.9|8
1644503000000|2022-02-10 14:23:20|46421.4|46401.4|46415.9|46395.9|46421.4|46401.4|46415.9|46395.9|1
1644503010000|2022-02-10 14:23:30|46405.9|46385.9|46396.4|46376.4|46405.9|46385.9|46396.4|46376.4|15
1644503020000|2022-02-10 14:23:40|46398.4|46378.4|46383.9|46363.9|46398.4|46378.4|46383.9|46363.9|14
1644503030000|2022-02-10 14:23:50|46381.4|46361.4|46428.9|46408.9|46428.9|46408.9|46381.4|46361.4|25
1644503040000|2022-02-10 14:24:00|46428.4|46408.4|46426.4|46406.4|46431.4|46411.4|46425.9|46405.9|14
1644503050000|2022-02-10 14:24:10|46431.4|46411.4|46441.4|46421.4|46441.4|46421.4|46431.4|46411.4|3
1644503060000|2022-02-10 14:24:20|46441.8|46421.8|46466.4|46446.4|46466.4|46446.4|46441.8|46421.8|14
1644503070000|2022-02-10 14:24:30|46465.9|46445.9|46465.9|46445.9|46465.9|46445.9|46461.4|46441.4|3
1644503080000|2022-02-10 14:24:40|46463.4|46443.4|46463.4|46443.4|46466.4|46446.4|46461.4|46441.4|8
1644503090000|2022-02-10 14:24:50|46461.4|46441.4|46456.4|46436.4|46461.4|46441.4|46456.4|46436.4|23
1644503100000|2022-02-10 14:25:00|46460.9|46440.9|46466.4|46446.4|46475.9|46455.9|46460.9|46440.9|25
1644503110000|2022-02-10 14:25:10|46465.9|46445.9|46466.4|46446.4|46466.4|46446.4|46463.9|46443.9|3
1644503120000|2022-02-10 14:25:20|46461.4|46441.4|46458.9|46438.9|46461.4|46441.4|46458.9|46438.9|3
1644503130000|2022-02-10 14:25:30|46456.8|46436.8|46453|46433|46456.8|46436.8|46453|46433|3
1644503140000|2022-02-10 14:25:40|46450.9|46430.9|46448|46428|46453|46433|46443.4|46423.4|8
1644503150000|2022-02-10 14:25:50|46445.9|46425.9|46438|46418|46445.9|46425.9|46435.9|46415.9|6
1644503160000|2022-02-10 14:26:00|46440.5|46420.5|46456.4|46436.4|46460.5|46440.5|46440.5|46420.5|6
1644503170000|2022-02-10 14:26:10|46455.9|46435.9|46451.4|46431.4|46455.9|46435.9|46448.9|46428.9|5
1644503180000|2022-02-10 14:26:20|46453.4|46433.4|46452.5|46432.5|46463|46443|46452.5|46432.5|24
1644503190000|2022-02-10 14:26:30|46455.5|46435.5|46458|46438|46458|46438|46455.5|46435.5|7
1644503200000|2022-02-10 14:26:40|46460.5|46440.5|46460.5|46440.5|46462.5|46442.5|46460|46440|5
1644503210000|2022-02-10 14:26:50|46463|46443|46467.1|46447.1|46467.1|46447.1|46460|46440|5
1644503220000|2022-02-10 14:27:00|46465|46445|46460.5|46440.5|46465|46445|46457.5|46437.5|10
1644503230000|2022-02-10 14:27:10|46460|46440|46460|46440|46462.5|46442.5|46460|46440|1
1644503240000|2022-02-10 14:27:20|46459.6|46439.6|46459.6|46439.6|46459.6|46439.6|46459.1|46439.1|6
1644503250000|2022-02-10 14:27:30|46458.6|46438.6|46454.6|46434.6|46459.1|46439.1|46454.6|46434.6|8
1644503260000|2022-02-10 14:27:40|46450|46430|46448|46428|46450|46430|46448|46428|9
1644503270000|2022-02-10 14:27:50|46450|46430|46438|46418|46454.6|46434.6|46438|46418|10
1644503280000|2022-02-10 14:28:00|46435.9|46415.9|46420.5|46400.5|46435.9|46415.9|46412.5|46392.5|11
1644503290000|2022-02-10 14:28:10|46423|46403|46417.5|46397.5|46425|46405|46417.5|46397.5|22
1644503300000|2022-02-10 14:28:20|46417|46397|46413.4|46393.4|46420.5|46400.5|46413.4|46393.4|13
1644503310000|2022-02-10 14:28:30|46413|46393|46379.5|46359.5|46415|46395|46379.5|46359.5|22
1644503320000|2022-02-10 14:28:40|46380|46360|46380.5|46360.5|46382.5|46362.5|46379.5|46359.5|10
1644503330000|2022-02-10 14:28:50|46383|46363|46385.5|46365.5|46385.5|46365.5|46380.5|46360.5|7
1644503340000|2022-02-10 14:29:00|46386.4|46366.4|46413|46393|46413|46393|46386.4|46366.4|12
1644503350000|2022-02-10 14:29:10|46410.5|46390.5|46415|46395|46415.5|46395.5|46410.5|46390.5|3
1644503360000|2022-02-10 14:29:20|46415.5|46395.5|46420.5|46400.5|46422.5|46402.5|46415.5|46395.5|2
1644503370000|2022-02-10 14:29:30|46427.5|46407.5|46438|46418|46438|46418|46427.5|46407.5|4
1644503380000|2022-02-10 14:29:40|46438.4|46418.4|46430|46410|46438.4|46418.4|46430|46410|7
1644503390000|2022-02-10 14:29:50|46430.5|46410.5|46433|46413|46438|46418|46430.5|46410.5|9
1644503400000|2022-02-10 14:30:00|46435.5|46415.5|46457.5|46437.5|46457.5|46437.5|46425|46405|29
1644503410000|2022-02-10 14:30:10|46459.5|46439.5|46458|46438|46460.5|46440.5|46453|46433|13
1644503420000|2022-02-10 14:30:20|46458.4|46438.4|46470.5|46450.5|46484.5|46464.5|46458.4|46438.4|26
1644503430000|2022-02-10 14:30:30|46468|46448|46477.5|46457.5|46480|46460|46468|46448|12
1644503440000|2022-02-10 14:30:40|46475.5|46455.5|46473|46453|46475.5|46455.5|46470.5|46450.5|18
1644503450000|2022-02-10 14:30:50|46473.4|46453.4|46490.5|46470.5|46490.5|46470.5|46473|46453|17
1644503460000|2022-02-10 14:31:00|46493|46473|46500|46480|46505|46485|46480.5|46460.5|23
1644503470000|2022-02-10 14:31:10|46500.5|46480.5|46505|46485|46505|46485|46495|46475|18
1644503480000|2022-02-10 14:31:20|46505.5|46485.5|46529.5|46509.5|46535.5|46515.5|46505.5|46485.5|30
1644503490000|2022-02-10 14:31:30|46534.1|46514.1|46529.5|46509.5|46537.5|46517.5|46529.5|46509.5|20
1644503500000|2022-02-10 14:31:40|46530.5|46510.5|46540|46520|46545|46525|46525.5|46505.5|55
1644503510000|2022-02-10 14:31:50|46535.5|46515.5|46550.5|46530.5|46553|46533|46535|46515|29
1644503520000|2022-02-10 14:32:00|46552.5|46532.5|46557.5|46537.5|46559.5|46539.5|46545|46525|34
1644503530000|2022-02-10 14:32:10|46560|46540|46570|46550|46574.5|46554.5|46557.5|46537.5|16
1644503540000|2022-02-10 14:32:20|46570.5|46550.5|46575|46555|46577.5|46557.5|46570|46550|15
1644503550000|2022-02-10 14:32:30|46574.5|46554.5|46587.5|46567.5|46587.5|46567.5|46568|46548|26
1644503560000|2022-02-10 14:32:40|46589.5|46569.5|46590.5|46570.5|46598|46578|46587.5|46567.5|35
1644503570000|2022-02-10 14:32:50|46593|46573|46601.8|46581.8|46601.8|46581.8|46593|46573|214
1644503580000|2022-02-10 14:33:00|46599.3|46579.3|46602.7|46582.7|46604.3|46584.3|46599.3|46579.3|63
1644503590000|2022-02-10 14:33:10|46605.2|46585.2|46600.2|46580.2|46608.2|46588.2|46600.2|46580.2|73
1644503600000|2022-02-10 14:33:20|46597.7|46577.7|46587.3|46567.3|46597.7|46577.7|46583.2|46563.2|41
1644503610000|2022-02-10 14:33:30|46587.7|46567.7|46582.7|46562.7|46592.7|46572.7|46582.7|46562.7|30
1644503620000|2022-02-10 14:33:40|46580.2|46560.2|46592.7|46572.7|46592.7|46572.7|46580.2|46560.2|38
1644503630000|2022-02-10 14:33:50|46594.8|46574.8|46599.8|46579.8|46599.8|46579.8|46592.7|46572.7|12
1644503640000|2022-02-10 14:34:00|46597.7|46577.7|46587.3|46567.3|46597.7|46577.7|46587.3|46567.3|18
1644503650000|2022-02-10 14:34:10|46585.2|46565.2|46581.8|46561.8|46585.2|46565.2|46575.2|46555.2|18
1644503660000|2022-02-10 14:34:20|46579.8|46559.8|46574.8|46554.8|46581.8|46561.8|46574.8|46554.8|16
1644503670000|2022-02-10 14:34:30|46574.3|46554.3|46574.3|46554.3|46577.7|46557.7|46574.3|46554.3|18
1644503680000|2022-02-10 14:34:40|46576.8|46556.8|46587.3|46567.3|46592.3|46572.3|46576.8|46556.8|10
1644503690000|2022-02-10 14:34:50|46589.8|46569.8|46597.3|46577.3|46599.8|46579.8|46589.8|46569.8|13
1644503700000|2022-02-10 14:35:00|46598.9|46578.9|46610.2|46590.2|46612.3|46592.3|46596.8|46576.8|25
1644503710000|2022-02-10 14:35:10|46609.8|46589.8|46645.2|46625.2|46654.3|46634.3|46609.8|46589.8|103
1644503720000|2022-02-10 14:35:20|46647.3|46627.3|46638.2|46618.2|46648.2|46628.2|46638.2|46618.2|32
1644503730000|2022-02-10 14:35:30|46640.2|46620.2|46653.2|46633.2|46655.2|46635.2|46640.2|46620.2|26
1644503740000|2022-02-10 14:35:40|46655.2|46635.2|46652.3|46632.3|46660.2|46640.2|46652.3|46632.3|30
1644503750000|2022-02-10 14:35:50|46652.7|46632.7|46658.6|46638.6|46661.1|46641.1|46652.7|46632.7|41
1644503760000|2022-02-10 14:36:00|46661.1|46641.1|46666.1|46646.1|46668.2|46648.2|46661.1|46641.1|12
1644503770000|2022-02-10 14:36:10|46664.1|46644.1|46671.1|46651.1|46671.6|46651.6|46660.7|46640.7|26
1644503780000|2022-02-10 14:36:20|46672|46652|46682.7|46662.7|46685.2|46665.2|46670.7|46650.7|57
1644503790000|2022-02-10 14:36:30|46680.7|46660.7|46687.7|46667.7|46688.2|46668.2|46673.6|46653.6|41
1644503800000|2022-02-10 14:36:40|46683.2|46663.2|46688.2|46668.2|46690.2|46670.2|46683.2|46663.2|43
1644503810000|2022-02-10 14:36:50|46690.7|46670.7|46693.6|46673.6|46695.7|46675.7|46688.2|46668.2|29
1644503820000|2022-02-10 14:37:00|46695.7|46675.7|46703.2|46683.2|46708.2|46688.2|46693.2|46673.2|43
1644503830000|2022-02-10 14:37:10|46699.1|46679.1|46696.6|46676.6|46703.6|46683.6|46694.1|46674.1|39
1644503840000|2022-02-10 14:37:20|46694.1|46674.1|46686.1|46666.1|46694.1|46674.1|46686.1|46666.1|28
1644503850000|2022-02-10 14:37:30|46684.1|46664.1|46704.1|46684.1|46708.6|46688.6|46683.6|46663.6|44
1644503860000|2022-02-10 14:37:40|46703.6|46683.6|46714.1|46694.1|46714.1|46694.1|46703.6|46683.6|33
1644503870000|2022-02-10 14:37:50|46714.5|46694.5|46728.2|46708.2|46731.1|46711.1|46714.5|46694.5|87
1644503880000|2022-02-10 14:38:00|46726.1|46706.1|46714.5|46694.5|46727|46707|46709.5|46689.5|55
1644503890000|2022-02-10 14:38:10|46712.5|46692.5|46717.3|46697.3|46717.3|46697.3|46710.5|46690.5|78
1644503900000|2022-02-10 14:38:20|46716.8|46696.8|46697.5|46677.5|46718.4|46698.4|46692.9|46672.9|77
1644503910000|2022-02-10 14:38:30|46695|46675|46694.1|46674.1|46699.5|46679.5|46684.1|46664.1|32
1644503920000|2022-02-10 14:38:40|46694.5|46674.5|46697|46677|46699.5|46679.5|46691.6|46671.6|15
1644503930000|2022-02-10 14:38:50|46695|46675|46693.6|46673.6|46701.6|46681.6|46693.6|46673.6|20
1644503940000|2022-02-10 14:39:00|46694.1|46674.1|46699.1|46679.1|46701.6|46681.6|46694.1|46674.1|44
1644503950000|2022-02-10 14:39:10|46699.5|46679.5|46719.5|46699.5|46719.5|46699.5|46696.6|46676.6|41
1644503960000|2022-02-10 14:39:20|46716.6|46696.6|46704.1|46684.1|46716.6|46696.6|46704.1|46684.1|48
1644503970000|2022-02-10 14:39:30|46701.6|46681.6|46698.6|46678.6|46701.6|46681.6|46681.6|46661.6|31
1644503980000|2022-02-10 14:39:40|46701.1|46681.1|46703.6|46683.6|46708.2|46688.2|46688.6|46668.6|20
1644503990000|2022-02-10 14:39:50|46704.1|46684.1|46693.2|46673.2|46708.2|46688.2|46691.1|46671.1|10
1644504000000|2022-02-10 14:40:00|46691.1|46671.1|46713.2|46693.2|46716.1|46696.1|46691.1|46671.1|27
1644504010000|2022-02-10 14:40:10|46713.6|46693.6|46734.5|46714.5|46743.2|46723.2|46713.6|46693.6|25
1644504020000|2022-02-10 14:40:20|46737|46717|46705.7|46685.7|46739.1|46719.1|46703.6|46683.6|38
1644504030000|2022-02-10 14:40:30|46706.1|46686.1|46710.2|46690.2|46720.2|46700.2|46706.1|46686.1|20
1644504040000|2022-02-10 14:40:40|46710.7|46690.7|46691.6|46671.6|46710.7|46690.7|46689.1|46669.1|20
1644504050000|2022-02-10 14:40:50|46693.6|46673.6|46651.1|46631.1|46696.6|46676.6|46651.1|46631.1|38
1644504060000|2022-02-10 14:41:00|46651.6|46631.6|46643.2|46623.2|46661.1|46641.1|46643.2|46623.2|26
1644504070000|2022-02-10 14:41:10|46642.7|46622.7|46647.7|46627.7|46652.3|46632.3|46642.3|46622.3|21
1644504080000|2022-02-10 14:41:20|46649.8|46629.8|46660.2|46640.2|46665.7|46645.7|46649.8|46629.8|8
1644504090000|2022-02-10 14:41:30|46662.7|46642.7|46662.7|46642.7|46672.7|46652.7|46662.7|46642.7|14
1644504100000|2022-02-10 14:41:40|46667.7|46647.7|46682.7|46662.7|46685.2|46665.2|46666.1|46646.1|11
1644504110000|2022-02-10 14:41:50|46682.3|46662.3|46687.7|46667.7|46690.2|46670.2|46682.3|46662.3|6
1644504120000|2022-02-10 14:42:00|46688.2|46668.2|46702.3|46682.3|46707.7|46687.7|46688.2|46668.2|25
1644504130000|2022-02-10 14:42:10|46699.8|46679.8|46691.1|46671.1|46699.8|46679.8|46685.2|46665.2|13
1644504140000|2022-02-10 14:42:20|46688.6|46668.6|46687.7|46667.7|46690.7|46670.7|46687.3|46667.3|6
1644504150000|2022-02-10 14:42:30|46685.7|46665.7|46667.3|46647.3|46685.7|46665.7|46663.2|46643.2|23
1644504160000|2022-02-10 14:42:40|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|46657.7|46637.7|17
1644504170000|2022-02-10 14:42:50|46667.3|46647.3|46665.2|46645.2|46667.7|46647.7|46659.8|46639.8|11
1644504180000|2022-02-10 14:43:00|46667.7|46647.7|46687.3|46667.3|46690.7|46670.7|46667.7|46647.7|14
1644504190000|2022-02-10 14:43:10|46687.7|46667.7|46685.2|46665.2|46690.7|46670.7|46685.2|46665.2|11
1644504200000|2022-02-10 14:43:20|46687.3|46667.3|46682.3|46662.3|46688.6|46668.6|46680.2|46660.2|14
1644504210000|2022-02-10 14:43:30|46679.8|46659.8|46682.7|46662.7|46683.2|46663.2|46679.8|46659.8|8
1644504220000|2022-02-10 14:43:40|46682.3|46662.3|46660.2|46640.2|46682.7|46662.7|46660.2|46640.2|26
1644504230000|2022-02-10 14:43:50|46658.2|46638.2|46657.3|46637.3|46662.7|46642.7|46650.2|46630.2|12
1644504240000|2022-02-10 14:44:00|46660.2|46640.2|46680.7|46660.7|46680.7|46660.7|46660.2|46640.2|43
1644504250000|2022-02-10 14:44:10|46687.7|46667.7|46677.7|46657.7|46702.7|46682.7|46677.7|46657.7|17
1644504260000|2022-02-10 14:44:20|46677.3|46657.3|46678.2|46658.2|46680.2|46660.2|46673.2|46653.2|13
1644504270000|2022-02-10 14:44:30|46677.7|46657.7|46672.7|46652.7|46677.7|46657.7|46670.2|46650.2|16
1644504280000|2022-02-10 14:44:40|46670.2|46650.2|46670.2|46650.2|46675.2|46655.2|46667.7|46647.7|9
1644504290000|2022-02-10 14:44:50|46672.3|46652.3|46672.3|46652.3|46674.8|46654.8|46667.7|46647.7|5
1644504300000|2022-02-10 14:45:00|46672.7|46652.7|46705.2|46685.2|46708.2|46688.2|46672.7|46652.7|39
1644504310000|2022-02-10 14:45:10|46705.7|46685.7|46700.2|46680.2|46710.7|46690.7|46698.2|46678.2|21
1644504320000|2022-02-10 14:45:20|46700.7|46680.7|46690.7|46670.7|46700.7|46680.7|46690.2|46670.2|17
1644504330000|2022-02-10 14:45:30|46693.2|46673.2|46678.2|46658.2|46695.2|46675.2|46677.7|46657.7|45
1644504340000|2022-02-10 14:45:40|46678.6|46658.6|46658.9|46638.9|46680.7|46660.7|46658.9|46638.9|23
1644504350000|2022-02-10 14:45:50|46660.9|46640.9|46625.9|46605.9|46661.4|46641.4|46625.4|46605.4|75
1644504360000|2022-02-10 14:46:00|46627.9|46607.9|46653.9|46633.9|46653.9|46633.9|46627.9|46607.9|37
1644504370000|2022-02-10 14:46:10|46651.4|46631.4|46663.4|46643.4|46665.9|46645.9|46649.3|46629.3|15
1644504380000|2022-02-10 14:46:20|46661.4|46641.4|46670.4|46650.4|46673.4|46653.4|46660.9|46640.9|16
1644504390000|2022-02-10 14:46:30|46670|46650|46665|46645|46670|46650|46664.1|46644.1|19
1644504400000|2022-02-10 14:46:40|46667|46647|46662.5|46642.5|46667.5|46647.5|46662.5|46642.5|9
1644504410000|2022-02-10 14:46:50|46664.5|46644.5|46654.1|46634.1|46664.5|46644.5|46649.1|46629.1|42
1644504420000|2022-02-10 14:47:00|46657|46637|46650.2|46630.2|46669.5|46649.5|46650.2|46630.2|79
1644504430000|2022-02-10 14:47:10|46646.1|46626.1|46653.2|46633.2|46658.6|46638.6|46646.1|46626.1|22
1644504440000|2022-02-10 14:47:20|46652.7|46632.7|46638.6|46618.6|46655.7|46635.7|46638.6|46618.6|20
1644504450000|2022-02-10 14:47:30|46643.2|46623.2|46647.7|46627.7|46647.7|46627.7|46638.2|46618.2|14
1644504460000|2022-02-10 14:47:40|46648.2|46628.2|46678.2|46658.2|46678.2|46658.2|46648.2|46628.2|26
1644504470000|2022-02-10 14:47:50|46680.2|46660.2|46683.2|46663.2|46684.1|46664.1|46673.6|46653.6|9
1644504480000|2022-02-10 14:48:00|46683.6|46663.6|46690.2|46670.2|46698.2|46678.2|46683.6|46663.6|25
1644504490000|2022-02-10 14:48:10|46688.2|46668.2|46658.2|46638.2|46688.2|46668.2|46658.2|46638.2|24
1644504500000|2022-02-10 14:48:20|46652.7|46632.7|46648.2|46628.2|46655.2|46635.2|46648.2|46628.2|14
1644504510000|2022-02-10 14:48:30|46650.7|46630.7|46655.7|46635.7|46655.7|46635.7|46650.7|46630.7|12
1644504520000|2022-02-10 14:48:40|46655.2|46635.2|46633.2|46613.2|46657.7|46637.7|46628.6|46608.6|20
1644504530000|2022-02-10 14:48:50|46633.6|46613.6|46637.7|46617.7|46638.6|46618.6|46633.2|46613.2|14
1644504540000|2022-02-10 14:49:00|46638.6|46618.6|46668.6|46648.6|46675.7|46655.7|46638.6|46618.6|52
1644504550000|2022-02-10 14:49:10|46670.7|46650.7|46700.7|46680.7|46701.6|46681.6|46670.7|46650.7|50
1644504560000|2022-02-10 14:49:20|46701.1|46681.1|46723.2|46703.2|46727.7|46707.7|46701.1|46681.1|36
1644504570000|2022-02-10 14:49:30|46721.1|46701.1|46719.5|46699.5|46721.6|46701.6|46715.7|46695.7|96
1644504580000|2022-02-10 14:49:40|46721.6|46701.6|46736.1|46716.1|46739.1|46719.1|46721.6|46701.6|24
1644504590000|2022-02-10 14:49:50|46736.6|46716.6|46723.6|46703.6|46736.6|46716.6|46719.1|46699.1|17
1644504600000|2022-02-10 14:50:00|46724.1|46704.1|46720.9|46700.9|46735.4|46715.4|46715.4|46695.4|33
1644504610000|2022-02-10 14:50:10|46718.4|46698.4|46722.9|46702.9|46730|46710|46718.4|46698.4|11
1644504620000|2022-02-10 14:50:20|46725.4|46705.4|46732.9|46712.9|46735|46715|46725.4|46705.4|47
1644504630000|2022-02-10 14:50:30|46730.4|46710.4|46735|46715|46737.9|46717.9|46730.4|46710.4|44
1644504640000|2022-02-10 14:50:40|46735.4|46715.4|46712.9|46692.9|46735.4|46715.4|46712.9|46692.9|30
1644504650000|2022-02-10 14:50:50|46710.4|46690.4|46710.4|46690.4|46725.4|46705.4|46710|46690|15
1644504660000|2022-02-10 14:51:00|46712.5|46692.5|46715|46695|46717.5|46697.5|46710|46690|15
1644504670000|2022-02-10 14:51:10|46715.4|46695.4|46680|46660|46720|46700|46680|46660|32
1644504680000|2022-02-10 14:51:20|46680.4|46660.4|46670|46650|46680.4|46660.4|46669.5|46649.5|20
1644504690000|2022-02-10 14:51:30|46667.9|46647.9|46660|46640|46667.9|46647.9|46660|46640|19
1644504700000|2022-02-10 14:51:40|46657.5|46637.5|46662.5|46642.5|46669.5|46649.5|46652.5|46632.5|19
1644504710000|2022-02-10 14:51:50|46662|46642|46658.4|46638.4|46662|46642|46657.5|46637.5|11
1644504720000|2022-02-10 14:52:00|46655.4|46635.4|46690|46670|46690.4|46670.4|46655.4|46635.4|35
1644504730000|2022-02-10 14:52:10|46690.4|46670.4|46700.4|46680.4|46700.9|46680.9|46690.4|46670.4|8
1644504740000|2022-02-10 14:52:20|46702.5|46682.5|46689.5|46669.5|46702.9|46682.9|46689.5|46669.5|18
1644504750000|2022-02-10 14:52:30|46685.4|46665.4|46690.4|46670.4|46692.9|46672.9|46682.9|46662.9|5
1644504760000|2022-02-10 14:52:40|46692.5|46672.5|46695.9|46675.9|46695.9|46675.9|46690.4|46670.4|5
1644504770000|2022-02-10 14:52:50|46695|46675|46685|46665|46697.9|46677.9|46685|46665|10
1644504780000|2022-02-10 14:53:00|46685.4|46665.4|46690.4|46670.4|46690.4|46670.4|46680.4|46660.4|16
1644504790000|2022-02-10 14:53:10|46690.9|46670.9|46687.5|46667.5|46692.9|46672.9|46682.5|46662.5|17
1644504800000|2022-02-10 14:53:20|46689.5|46669.5|46693.9|46673.9|46694.3|46674.3|46689.5|46669.5|30
1644504810000|2022-02-10 14:53:30|46693.4|46673.4|46687.5|46667.5|46696.4|46676.4|46687.5|46667.5|31
1644504820000|2022-02-10 14:53:40|46687|46667|46675|46655|46687.5|46667.5|46670|46650|14
1644504830000|2022-02-10 14:53:50|46672.9|46652.9|46685|46665|46685|46665|46672.9|46652.9|12
1644504840000|2022-02-10 14:54:00|46685.4|46665.4|46685|46665|46691.4|46671.4|46684.5|46664.5|15
1644504850000|2022-02-10 14:54:10|46685.4|46665.4|46684.1|46664.1|46687.5|46667.5|46680.4|46660.4|32
1644504860000|2022-02-10 14:54:20|46682|46662|46685.4|46665.4|46685.4|46665.4|46682|46662|7
1644504870000|2022-02-10 14:54:30|46690|46670|46677.9|46657.9|46690.4|46670.4|46677.9|46657.9|8
1644504880000|2022-02-10 14:54:40|46675.4|46655.4|46677.9|46657.9|46677.9|46657.9|46675|46655|6
1644504890000|2022-02-10 14:54:50|46678.4|46658.4|46678.8|46658.8|46678.8|46658.8|46677.9|46657.9|17
1644504900000|2022-02-10 14:55:00|46677.9|46657.9|46660.4|46640.4|46682.9|46662.9|46659.5|46639.5|42
1644504910000|2022-02-10 14:55:10|46662.5|46642.5|46670.4|46650.4|46675|46655|46662.5|46642.5|10
1644504920000|2022-02-10 14:55:20|46672.9|46652.9|46688.4|46668.4|46690.9|46670.9|46672.9|46652.9|12
1644504930000|2022-02-10 14:55:30|46691.3|46671.3|46701.3|46681.3|46703.4|46683.4|46688.8|46668.8|7
1644504940000|2022-02-10 14:55:40|46703.4|46683.4|46701.8|46681.8|46704.3|46684.3|46700.9|46680.9|8
1644504950000|2022-02-10 14:55:50|46702.3|46682.3|46702.3|46682.3|46705.2|46685.2|46701.8|46681.8|18
1644504960000|2022-02-10 14:56:00|46704.3|46684.3|46704.8|46684.8|46707.7|46687.7|46704.3|46684.3|26
1644504970000|2022-02-10 14:56:10|46701.8|46681.8|46701.3|46681.3|46701.8|46681.8|46696.8|46676.8|3
1644504980000|2022-02-10 14:56:20|46700.9|46680.9|46698.4|46678.4|46700.9|46680.9|46693.8|46673.8|9
1644504990000|2022-02-10 14:56:30|46700.4|46680.4|46694.3|46674.3|46701.3|46681.3|46691.8|46671.8|3
1644505000000|2022-02-10 14:56:40|46696.3|46676.3|46676.8|46656.8|46696.3|46676.3|46674.3|46654.3|21
1644505010000|2022-02-10 14:56:50|46677.3|46657.3|46676.8|46656.8|46679.8|46659.8|46676.8|46656.8|10
1644505020000|2022-02-10 14:57:00|46678.8|46658.8|46691.8|46671.8|46694.3|46674.3|46678.8|46658.8|15
1644505030000|2022-02-10 14:57:10|46692.3|46672.3|46689.3|46669.3|46696.8|46676.8|46689.3|46669.3|7
1644505040000|2022-02-10 14:57:20|46691.3|46671.3|46676.8|46656.8|46691.3|46671.3|46676.8|46656.8|12
1644505050000|2022-02-10 14:57:30|46676.3|46656.3|46684.8|46664.8|46685.2|46665.2|46672.3|46652.3|5
1644505060000|2022-02-10 14:57:40|46685.2|46665.2|46691.8|46671.8|46691.8|46671.8|46684.8|46664.8|4
1644505070000|2022-02-10 14:57:50|46692.3|46672.3|46687.7|46667.7|46698.8|46678.8|46687.3|46667.3|14
1644505080000|2022-02-10 14:58:00|46687.3|46667.3|46696.8|46676.8|46697.3|46677.3|46687.3|46667.3|14
1644505090000|2022-02-10 14:58:10|46697.3|46677.3|46692.3|46672.3|46699.8|46679.8|46692.3|46672.3|17
1644505100000|2022-02-10 14:58:20|46694.8|46674.8|46684.3|46664.3|46694.8|46674.8|46681.8|46661.8|10
1644505110000|2022-02-10 14:58:30|46684.8|46664.8|46692.3|46672.3|46699.8|46679.8|46677.3|46657.3|25
1644505120000|2022-02-10 14:58:40|46691.8|46671.8|46700.2|46680.2|46700.2|46680.2|46691.8|46671.8|11
1644505130000|2022-02-10 14:58:50|46699.8|46679.8|46699.8|46679.8|46702.3|46682.3|46699.8|46679.8|17
1644505140000|2022-02-10 14:59:00|46697.7|46677.7|46685.2|46665.2|46697.7|46677.7|46672.3|46652.3|16
1644505150000|2022-02-10 14:59:10|46684.8|46664.8|46667.3|46647.3|46685.2|46665.2|46667.3|46647.3|8
1644505160000|2022-02-10 14:59:20|46666.8|46646.8|46669.3|46649.3|46669.3|46649.3|46663.8|46643.8|4
1644505170000|2022-02-10 14:59:30|46669.8|46649.8|46687.3|46667.3|46687.3|46667.3|46669.8|46649.8|26
1644505180000|2022-02-10 14:59:40|46689.8|46669.8|46692.3|46672.3|46697.3|46677.3|46689.3|46669.3|0
1644505190000|2022-02-10 14:59:50|46694.8|46674.8|46682.3|46662.3|46694.8|46674.8|46682.3|46662.3|8
1644505200000|2022-02-10 15:00:00|46684.8|46664.8|46696.8|46676.8|46699.8|46679.8|46684.8|46664.8|22
1644505210000|2022-02-10 15:00:10|46694.8|46674.8|46696.8|46676.8|46699.8|46679.8|46692.3|46672.3|6
1644505220000|2022-02-10 15:00:20|46691.8|46671.8|46684.3|46664.3|46691.8|46671.8|46681.3|46661.3|14
1644505230000|2022-02-10 15:00:30|46686.8|46666.8|46692.3|46672.3|46692.3|46672.3|46686.8|46666.8|10
1644505240000|2022-02-10 15:00:40|46694.3|46674.3|46694.3|46674.3|46696.3|46676.3|46686.8|46666.8|31
1644505250000|2022-02-10 15:00:50|46693.8|46673.8|46690.9|46670.9|46694.3|46674.3|46690.9|46670.9|15
1644505260000|2022-02-10 15:01:00|46690.4|46670.4|46676.3|46656.3|46690.9|46670.9|46667.9|46647.9|24
1644505270000|2022-02-10 15:01:10|46678.8|46658.8|46694.8|46674.8|46694.8|46674.8|46678.8|46658.8|9
1644505280000|2022-02-10 15:01:20|46693.8|46673.8|46694.3|46674.3|46696.8|46676.8|46693.8|46673.8|21
1644505290000|2022-02-10 15:01:30|46693.8|46673.8|46697.7|46677.7|46697.7|46677.7|46693.8|46673.8|27
1644505300000|2022-02-10 15:01:40|46696.8|46676.8|46697.7|46677.7|46697.7|46677.7|46696.8|46676.8|24
1644505310000|2022-02-10 15:01:50|46699.8|46679.8|46699.8|46679.8|46704.8|46684.8|46699.8|46679.8|24
1644505320000|2022-02-10 15:02:00|46697.7|46677.7|46697.3|46677.3|46699.8|46679.8|46696.8|46676.8|8
1644505330000|2022-02-10 15:02:10|46699.8|46679.8|46702.7|46682.7|46702.7|46682.7|46699.8|46679.8|5
1644505340000|2022-02-10 15:02:20|46704.8|46684.8|46702.3|46682.3|46704.8|46684.8|46700.2|46680.2|20
1644505350000|2022-02-10 15:02:30|46704.8|46684.8|46706.1|46686.1|46706.1|46686.1|46704.8|46684.8|57
1644505360000|2022-02-10 15:02:40|46706.6|46686.6|46707.9|46687.9|46707.9|46687.9|46706.6|46686.6|27
1644505370000|2022-02-10 15:02:50|46707.5|46687.5|46707.9|46687.9|46708.4|46688.4|46707.5|46687.5|5
1644505380000|2022-02-10 15:03:00|46707.5|46687.5|46707.5|46687.5|46707.9|46687.9|46707|46687|5
1644505390000|2022-02-10 15:03:10|46711.6|46691.6|46709.1|46689.1|46711.6|46691.6|46708.6|46688.6|20
1644505400000|2022-02-10 15:03:20|46708.6|46688.6|46709.1|46689.1|46711.6|46691.6|46708.6|46688.6|13
1644505410000|2022-02-10 15:03:30|46709.5|46689.5|46706.6|46686.6|46711.6|46691.6|46696.1|46676.1|30
1644505420000|2022-02-10 15:03:40|46706.1|46686.1|46744.1|46724.1|46744.1|46724.1|46704.1|46684.1|42
1644505430000|2022-02-10 15:03:50|46743.6|46723.6|46748.6|46728.6|46748.6|46728.6|46739.1|46719.1|14
1644505440000|2022-02-10 15:04:00|46753.6|46733.6|46773.6|46753.6|46774.1|46754.1|46753.6|46733.6|42
1644505450000|2022-02-10 15:04:10|46774.1|46754.1|46784.1|46764.1|46784.1|46764.1|46771.6|46751.6|39
1644505460000|2022-02-10 15:04:20|46781.6|46761.6|46776.1|46756.1|46781.6|46761.6|46773.2|46753.2|16
1644505470000|2022-02-10 15:04:30|46776.6|46756.6|46799.1|46779.1|46799.1|46779.1|46776.6|46756.6|39
1644505480000|2022-02-10 15:04:40|46798.6|46778.6|46789.1|46769.1|46799.1|46779.1|46784.1|46764.1|34
1644505490000|2022-02-10 15:04:50|46789.5|46769.5|46791.6|46771.6|46799.1|46779.1|46789.5|46769.5|23
1644505500000|2022-02-10 15:05:00|46793.6|46773.6|46781.6|46761.6|46796.1|46776.1|46781.1|46761.1|24
1644505510000|2022-02-10 15:05:10|46781.1|46761.1|46781.6|46761.6|46783.6|46763.6|46779.1|46759.1|7
1644505520000|2022-02-10 15:05:20|46784.1|46764.1|46779.1|46759.1|46784.1|46764.1|46779.1|46759.1|12
1644505530000|2022-02-10 15:05:30|46781.1|46761.1|46778.6|46758.6|46783.6|46763.6|46778.6|46758.6|20
1644505540000|2022-02-10 15:05:40|46781.6|46761.6|46794.1|46774.1|46796.6|46776.6|46781.6|46761.6|20
1644505550000|2022-02-10 15:05:50|46795.7|46775.7|46801.6|46781.6|46802|46782|46793.6|46773.6|32
1644505560000|2022-02-10 15:06:00|46803.6|46783.6|46816.6|46796.6|46816.6|46796.6|46803.6|46783.6|21
1644505570000|2022-02-10 15:06:10|46818.6|46798.6|46819.5|46799.5|46819.5|46799.5|46813.6|46793.6|35
1644505580000|2022-02-10 15:06:20|46819.1|46799.1|46815|46795|46820|46800|46815|46795|10
1644505590000|2022-02-10 15:06:30|46819.5|46799.5|46821.6|46801.6|46822|46802|46817.5|46797.5|17
1644505600000|2022-02-10 15:06:40|46822|46802|46817|46797|46822|46802|46817|46797|11
1644505610000|2022-02-10 15:06:50|46819.5|46799.5|46826.6|46806.6|46827|46807|46819.5|46799.5|23
1644505620000|2022-02-10 15:07:00|46824.5|46804.5|46827.5|46807.5|46827.5|46807.5|46821.6|46801.6|28
1644505630000|2022-02-10 15:07:10|46827.9|46807.9|46815.4|46795.4|46832.5|46812.5|46815.4|46795.4|29
1644505640000|2022-02-10 15:07:20|46817.5|46797.5|46819.5|46799.5|46825.4|46805.4|46817.5|46797.5|14
1644505650000|2022-02-10 15:07:30|46820|46800|46832.5|46812.5|46832.5|46812.5|46820|46800|19
1644505660000|2022-02-10 15:07:40|46830|46810|46832.5|46812.5|46832.5|46812.5|46829.5|46809.5|23
1644505670000|2022-02-10 15:07:50|46834.5|46814.5|46825|46805|46834.5|46814.5|46825|46805|13
1644505680000|2022-02-10 15:08:00|46824.5|46804.5|46835|46815|46835|46815|46824.5|46804.5|11
1644505690000|2022-02-10 15:08:10|46832.5|46812.5|46842.5|46822.5|46842.5|46822.5|46832.5|46812.5|19
1644505700000|2022-02-10 15:08:20|46845|46825|46844.5|46824.5|46845|46825|46842|46822|32
1644505710000|2022-02-10 15:08:30|46847|46827|46849.5|46829.5|46849.5|46829.5|46844.5|46824.5|21
1644505720000|2022-02-10 15:08:40|46847.5|46827.5|46861.6|46841.6|46862|46842|46847.5|46827.5|56
1644505730000|2022-02-10 15:08:50|46861.1|46841.1|46861.6|46841.6|46861.6|46841.6|46856.6|46836.6|50
1644505740000|2022-02-10 15:09:00|46861.1|46841.1|46851.1|46831.1|46861.6|46841.6|46848.6|46828.6|26
1644505750000|2022-02-10 15:09:10|46852|46832|46848.6|46828.6|46852|46832|46839.1|46819.1|40
1644505760000|2022-02-10 15:09:20|46845.7|46825.7|46841.6|46821.6|46845.7|46825.7|46834.1|46814.1|11
1644505770000|2022-02-10 15:09:30|46842|46822|46839.1|46819.1|46842|46822|46837|46817|10
1644505780000|2022-02-10 15:09:40|46841.1|46821.1|46838.6|46818.6|46841.6|46821.6|46836.6|46816.6|8
1644505790000|2022-02-10 15:09:50|46839.1|46819.1|46819.1|46799.1|46843.6|46823.6|46819.1|46799.1|22
1644505800000|2022-02-10 15:10:00|46821.1|46801.1|46818.6|46798.6|46821.1|46801.1|46814.1|46794.1|30
1644505810000|2022-02-10 15:10:10|46819.1|46799.1|46819.1|46799.1|46823.6|46803.6|46814.1|46794.1|25
1644505820000|2022-02-10 15:10:20|46818.6|46798.6|46820.7|46800.7|46820.7|46800.7|46815.7|46795.7|34
1644505830000|2022-02-10 15:10:30|46823.2|46803.2|46821.1|46801.1|46823.6|46803.6|46818.2|46798.2|12
1644505840000|2022-02-10 15:10:40|46819.1|46799.1|46805.7|46785.7|46819.1|46799.1|46803.6|46783.6|44
1644505850000|2022-02-10 15:10:50|46803.2|46783.2|46820.7|46800.7|46820.7|46800.7|46803.2|46783.2|11
1644505860000|2022-02-10 15:11:00|46823.6|46803.6|46815.2|46795.2|46825.7|46805.7|46815.2|46795.2|24
1644505870000|2022-02-10 15:11:10|46817.2|46797.2|46812.2|46792.2|46817.2|46797.2|46812.2|46792.2|12
1644505880000|2022-02-10 15:11:20|46812.7|46792.7|46788.2|46768.2|46812.7|46792.7|46787.2|46767.2|15
1644505890000|2022-02-10 15:11:30|46787.7|46767.7|46794.7|46774.7|46797.2|46777.2|46784.7|46764.7|31
1644505900000|2022-02-10 15:11:40|46792.7|46772.7|46787.2|46767.2|46792.7|46772.7|46783.6|46763.6|10
1644505910000|2022-02-10 15:11:50|46786.8|46766.8|46777.2|46757.2|46787.2|46767.2|46773.2|46753.2|15
1644505920000|2022-02-10 15:12:00|46777.7|46757.7|46777.7|46757.7|46782.2|46762.2|46777.7|46757.7|14
1644505930000|2022-02-10 15:12:10|46778.2|46758.2|46780.2|46760.2|46783.2|46763.2|46778.2|46758.2|24
1644505940000|2022-02-10 15:12:20|46778.2|46758.2|46775.2|46755.2|46780.2|46760.2|46773.2|46753.2|6
1644505950000|2022-02-10 15:12:30|46775.7|46755.7|46809.1|46789.1|46809.1|46789.1|46775.7|46755.7|20
1644505960000|2022-02-10 15:12:40|46811.6|46791.6|46820|46800|46820|46800|46804.5|46784.5|19
1644505970000|2022-02-10 15:12:50|46822|46802|46810|46790|46822.5|46802.5|46810|46790|12
1644505980000|2022-02-10 15:13:00|46809.5|46789.5|46804.5|46784.5|46811.6|46791.6|46804.5|46784.5|11
1644505990000|2022-02-10 15:13:10|46804.1|46784.1|46802.5|46782.5|46807|46787|46802.5|46782.5|3
1644506000000|2022-02-10 15:13:20|46804.5|46784.5|46809.5|46789.5|46809.5|46789.5|46802|46782|10
1644506010000|2022-02-10 15:13:30|46810|46790|46819.5|46799.5|46824.5|46804.5|46810|46790|9
1644506020000|2022-02-10 15:13:40|46820|46800|46820|46800|46825|46805|46817.5|46797.5|5
1644506030000|2022-02-10 15:13:50|46819.5|46799.5|46820|46800|46820|46800|46819.5|46799.5|7
1644506040000|2022-02-10 15:14:00|46822|46802|46829.5|46809.5|46830.4|46810.4|46822|46802|15
1644506050000|2022-02-10 15:14:10|46826.6|46806.6|46829.5|46809.5|46834.1|46814.1|46826.6|46806.6|12
1644506060000|2022-02-10 15:14:20|46830|46810|46819.5|46799.5|46830|46810|46819.5|46799.5|20
1644506070000|2022-02-10 15:14:30|46822|46802|46817|46797|46822|46802|46817|46797|12
1644506080000|2022-02-10 15:14:40|46819.1|46799.1|46821.6|46801.6|46824.1|46804.1|46817|46797|9
1644506090000|2022-02-10 15:14:50|46819.5|46799.5|46819.1|46799.1|46824.5|46804.5|46816.6|46796.6|17
1644506100000|2022-02-10 15:15:00|46816.6|46796.6|46817|46797|46824.5|46804.5|46816.1|46796.1|29
1644506110000|2022-02-10 15:15:10|46816.6|46796.6|46817.5|46797.5|46817.9|46797.9|46816.6|46796.6|3
1644506120000|2022-02-10 15:15:20|46817|46797|46812|46792|46817|46797|46811.6|46791.6|18
1644506130000|2022-02-10 15:15:30|46814.1|46794.1|46814.5|46794.5|46814.5|46794.5|46814.1|46794.1|13
1644506140000|2022-02-10 15:15:40|46812|46792|46810|46790|46814.5|46794.5|46809.5|46789.5|15
1644506150000|2022-02-10 15:15:50|46809.5|46789.5|46822.5|46802.5|46822.5|46802.5|46809.5|46789.5|16
1644506160000|2022-02-10 15:16:00|46822|46802|46799.1|46779.1|46824.5|46804.5|46796.6|46776.6|34
1644506170000|2022-02-10 15:16:10|46799.5|46779.5|46808.6|46788.6|46809.1|46789.1|46799.5|46779.5|9
1644506180000|2022-02-10 15:16:20|46809.1|46789.1|46786.1|46766.1|46809.1|46789.1|46786.1|46766.1|30
1644506190000|2022-02-10 15:16:30|46785.6|46765.6|46793.1|46773.1|46793.6|46773.6|46785.6|46765.6|18
1644506200000|2022-02-10 15:16:40|46793.6|46773.6|46788.1|46768.1|46795.6|46775.6|46788.1|46768.1|22
1644506210000|2022-02-10 15:16:50|46787.7|46767.7|46785.2|46765.2|46787.7|46767.7|46775.2|46755.2|24
1644506220000|2022-02-10 15:17:00|46787.7|46767.7|46788.8|46768.8|46797.7|46777.7|46787.7|46767.7|52
1644506230000|2022-02-10 15:17:10|46791.3|46771.3|46797.2|46777.2|46800.2|46780.2|46789.7|46769.7|12
1644506240000|2022-02-10 15:17:20|46797.7|46777.7|46788.8|46768.8|46800.2|46780.2|46788.4|46768.4|17
1644506250000|2022-02-10 15:17:30|46788.4|46768.4|46765.9|46745.9|46788.4|46768.4|46765.9|46745.9|35
1644506260000|2022-02-10 15:17:40|46766.3|46746.3|46771.3|46751.3|46771.3|46751.3|46766.3|46746.3|9
1644506270000|2022-02-10 15:17:50|46771.8|46751.8|46774.7|46754.7|46774.7|46754.7|46771.8|46751.8|2
1644506280000|2022-02-10 15:18:00|46776.8|46756.8|46796.3|46776.3|46801.3|46781.3|46776.8|46756.8|31
1644506290000|2022-02-10 15:18:10|46795.9|46775.9|46791.8|46771.8|46796.3|46776.3|46791.8|46771.8|13
1644506300000|2022-02-10 15:18:20|46793.8|46773.8|46796.3|46776.3|46801.3|46781.3|46791.3|46771.3|15
1644506310000|2022-02-10 15:18:30|46795.9|46775.9|46806.3|46786.3|46806.3|46786.3|46795.9|46775.9|7
1644506320000|2022-02-10 15:18:40|46806.8|46786.8|46791.8|46771.8|46806.8|46786.8|46791.3|46771.3|10
1644506330000|2022-02-10 15:18:50|46791.3|46771.3|46796.3|46776.3|46798.4|46778.4|46788.8|46768.8|12
1644506340000|2022-02-10 15:19:00|46794.3|46774.3|46786.3|46766.3|46798.8|46778.8|46786.3|46766.3|14
1644506350000|2022-02-10 15:19:10|46786.8|46766.8|46806.8|46786.8|46806.8|46786.8|46786.3|46766.3|17
1644506360000|2022-02-10 15:19:20|46806.3|46786.3|46800.6|46780.6|46807.2|46787.2|46800.2|46780.2|33
1644506370000|2022-02-10 15:19:30|46802.7|46782.7|46774.7|46754.7|46802.7|46782.7|46774.7|46754.7|10
1644506380000|2022-02-10 15:19:40|46772.7|46752.7|46755.2|46735.2|46773.1|46753.1|46755.2|46735.2|7
1644506390000|2022-02-10 15:19:50|46754.7|46734.7|46744.3|46724.3|46754.7|46734.7|46737.7|46717.7|16
1644506400000|2022-02-10 15:20:00|46749.3|46729.3|46757.7|46737.7|46757.7|46737.7|46749.3|46729.3|4
1644506410000|2022-02-10 15:20:10|46758.1|46738.1|46777.2|46757.2|46777.2|46757.2|46758.1|46738.1|2
1644506420000|2022-02-10 15:20:20|46777.7|46757.7|46781.8|46761.8|46784.3|46764.3|46776.8|46756.8|10
1644506430000|2022-02-10 15:20:30|46781.3|46761.3|46792.2|46772.2|46792.2|46772.2|46779.3|46759.3|12
1644506440000|2022-02-10 15:20:40|46792.7|46772.7|46789.3|46769.3|46799.7|46779.7|46789.3|46769.3|20
1644506450000|2022-02-10 15:20:50|46788.8|46768.8|46793.8|46773.8|46793.8|46773.8|46786.8|46766.8|55
1644506460000|2022-02-10 15:21:00|46794.3|46774.3|46813.8|46793.8|46813.8|46793.8|46794.3|46774.3|26
1644506470000|2022-02-10 15:21:10|46815.9|46795.9|46813.8|46793.8|46816.3|46796.3|46810.9|46790.9|17
1644506480000|2022-02-10 15:21:20|46815.9|46795.9|46825.9|46805.9|46825.9|46805.9|46815.9|46795.9|14
1644506490000|2022-02-10 15:21:30|46825.4|46805.4|46822.9|46802.9|46825.9|46805.9|46819.3|46799.3|16
1644506500000|2022-02-10 15:21:40|46825.9|46805.9|46820|46800|46825.9|46805.9|46812.5|46792.5|32
1644506510000|2022-02-10 15:21:50|46822|46802|46820|46800|46822|46802|46817.9|46797.9|10
1644506520000|2022-02-10 15:22:00|46817.9|46797.9|46817.5|46797.5|46820|46800|46810.9|46790.9|4
1644506530000|2022-02-10 15:22:10|46815|46795|46812.5|46792.5|46817.9|46797.9|46812.5|46792.5|12
1644506540000|2022-02-10 15:22:20|46812.9|46792.9|46805.4|46785.4|46812.9|46792.9|46800.4|46780.4|13
1644506550000|2022-02-10 15:22:30|46809.5|46789.5|46820.4|46800.4|46820.4|46800.4|46809.5|46789.5|4
1644506560000|2022-02-10 15:22:40|46820|46800|46812.9|46792.9|46820|46800|46810|46790|17
1644506570000|2022-02-10 15:22:50|46810.4|46790.4|46805.4|46785.4|46810.4|46790.4|46805.4|46785.4|5
1644506580000|2022-02-10 15:23:00|46805|46785|46818.4|46798.4|46818.4|46798.4|46805|46785|10
1644506590000|2022-02-10 15:23:10|46817.9|46797.9|46822.9|46802.9|46825.4|46805.4|46815.9|46795.9|17
1644506600000|2022-02-10 15:23:20|46820.4|46800.4|46810.9|46790.9|46820.4|46800.4|46810.9|46790.9|5
1644506610000|2022-02-10 15:23:30|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|46810.4|46790.4|1
1644506620000|2022-02-10 15:23:40|46815|46795|46820|46800|46822.5|46802.5|46815|46795|12
1644506630000|2022-02-10 15:23:50|46817.9|46797.9|46820.4|46800.4|46820.9|46800.9|46817.5|46797.5|9
1644506640000|2022-02-10 15:24:00|46820|46800|46815|46795|46820|46800|46810.4|46790.4|11
1644506650000|2022-02-10 15:24:10|46815.4|46795.4|46805|46785|46819.5|46799.5|46805|46785|15
1644506660000|2022-02-10 15:24:20|46802.5|46782.5|46799.1|46779.1|46804.5|46784.5|46799.1|46779.1|47
1644506670000|2022-02-10 15:24:30|46797|46777|46809.1|46789.1|46814.1|46794.1|46794.1|46774.1|15
1644506680000|2022-02-10 15:24:40|46808.6|46788.6|46806.1|46786.1|46808.6|46788.6|46804.1|46784.1|6
1644506690000|2022-02-10 15:24:50|46804.1|46784.1|46808.6|46788.6|46808.6|46788.6|46804.1|46784.1|4
1644506700000|2022-02-10 15:25:00|46806.1|46786.1|46799.5|46779.5|46808.6|46788.6|46797|46777|14
1644506710000|2022-02-10 15:25:10|46801.6|46781.6|46808.6|46788.6|46809.1|46789.1|46801.6|46781.6|4
1644506720000|2022-02-10 15:25:20|46806.6|46786.6|46806.6|46786.6|46809.1|46789.1|46803.6|46783.6|6
1644506730000|2022-02-10 15:25:30|46808.6|46788.6|46819.5|46799.5|46819.5|46799.5|46808.6|46788.6|21
1644506740000|2022-02-10 15:25:40|46819.1|46799.1|46814.1|46794.1|46819.1|46799.1|46811.1|46791.1|14
1644506750000|2022-02-10 15:25:50|46813.6|46793.6|46823.6|46803.6|46823.6|46803.6|46813.6|46793.6|10
1644506760000|2022-02-10 15:26:00|46821.6|46801.6|46818.6|46798.6|46821.6|46801.6|46814.5|46794.5|2
1644506770000|2022-02-10 15:26:10|46816.1|46796.1|46813.6|46793.6|46816.1|46796.1|46809.1|46789.1|6
1644506780000|2022-02-10 15:26:20|46814.1|46794.1|46818.6|46798.6|46818.6|46798.6|46813.6|46793.6|4
1644506790000|2022-02-10 15:26:30|46816.6|46796.6|46816.6|46796.6|46819.1|46799.1|46816.6|46796.6|3
1644506800000|2022-02-10 15:26:40|46814.1|46794.1|46811.6|46791.6|46814.1|46794.1|46809.5|46789.5|6
1644506810000|2022-02-10 15:26:50|46813.6|46793.6|46814.1|46794.1|46814.1|46794.1|46809.1|46789.1|2
1644506820000|2022-02-10 15:27:00|46816.1|46796.1|46819.1|46799.1|46819.1|46799.1|46812|46792|7
1644506830000|2022-02-10 15:27:10|46818.6|46798.6|46819.1|46799.1|46824.1|46804.1|46818.6|46798.6|12
1644506840000|2022-02-10 15:27:20|46821.6|46801.6|46826.6|46806.6|46828.2|46808.2|46821.6|46801.6|7
1644506850000|2022-02-10 15:27:30|46829.1|46809.1|46824.1|46804.1|46829.1|46809.1|46824.1|46804.1|6
1644506860000|2022-02-10 15:27:40|46826.6|46806.6|46831.6|46811.6|46831.6|46811.6|46824.5|46804.5|10
1644506870000|2022-02-10 15:27:50|46831.1|46811.1|46828.6|46808.6|46831.1|46811.1|46825|46805|6
1644506880000|2022-02-10 15:28:00|46828.2|46808.2|46829.1|46809.1|46833.6|46813.6|46824.5|46804.5|6
1644506890000|2022-02-10 15:28:10|46828.6|46808.6|46823.6|46803.6|46828.6|46808.6|46823.6|46803.6|9
1644506900000|2022-02-10 15:28:20|46823.2|46803.2|46818.2|46798.2|46823.6|46803.6|46816.1|46796.1|13
1644506910000|2022-02-10 15:28:30|46816.1|46796.1|46817.7|46797.7|46818.2|46798.2|46815.2|46795.2|5
1644506920000|2022-02-10 15:28:40|46818.2|46798.2|46823.2|46803.2|46823.2|46803.2|46813.2|46793.2|11
1644506930000|2022-02-10 15:28:50|46825.2|46805.2|46822.7|46802.7|46825.2|46805.2|46820.2|46800.2|6
1644506940000|2022-02-10 15:29:00|46823.2|46803.2|46825.7|46805.7|46828.2|46808.2|46822.7|46802.7|10
1644506950000|2022-02-10 15:29:10|46823.6|46803.6|46823.2|46803.2|46828.2|46808.2|46821.1|46801.1|7
1644506960000|2022-02-10 15:29:20|46823.6|46803.6|46833.2|46813.2|46835.7|46815.7|46823.6|46803.6|9
1644506970000|2022-02-10 15:29:30|46833.6|46813.6|46833.2|46813.2|46838.6|46818.6|46833.2|46813.2|5
1644506980000|2022-02-10 15:29:40|46833.6|46813.6|46838.2|46818.2|46840.7|46820.7|46833.2|46813.2|18
1644506990000|2022-02-10 15:29:50|46838.6|46818.6|46838.2|46818.2|46838.6|46818.6|46838.2|46818.2|39
1644507000000|2022-02-10 15:30:00|46838.6|46818.6|46846.1|46826.1|46846.1|46826.1|46838.6|46818.6|24
1644507010000|2022-02-10 15:30:10|46848.2|46828.2|46843.6|46823.6|46848.2|46828.2|46841.6|46821.6|11
1644507020000|2022-02-10 15:30:20|46841.6|46821.6|46843.2|46823.2|46843.6|46823.6|46835.7|46815.7|15
1644507030000|2022-02-10 15:30:30|46842.7|46822.7|46860.7|46840.7|46861.1|46841.1|46838.2|46818.2|28
1644507040000|2022-02-10 15:30:40|46858.6|46838.6|46886.6|46866.6|46886.6|46866.6|46858.6|46838.6|39
1644507050000|2022-02-10 15:30:50|46889.5|46869.5|46894.5|46874.5|46897|46877|46889.5|46869.5|28
1644507060000|2022-02-10 15:31:00|46895|46875|46892.5|46872.5|46895|46875|46889.5|46869.5|20
1644507070000|2022-02-10 15:31:10|46894.5|46874.5|46897.5|46877.5|46900|46880|46892.5|46872.5|17
1644507080000|2022-02-10 15:31:20|46897|46877|46902|46882|46902|46882|46897|46877|12
1644507090000|2022-02-10 15:31:30|46902.9|46882.9|46910|46890|46910|46890|46902.9|46882.9|9
1644507100000|2022-02-10 15:31:40|46912.5|46892.5|46919.5|46899.5|46919.5|46899.5|46912|46892|12
1644507110000|2022-02-10 15:31:50|46919.1|46899.1|46919.5|46899.5|46922|46902|46917|46897|7
1644507120000|2022-02-10 15:32:00|46919.1|46899.1|46914.1|46894.1|46919.5|46899.5|46911.6|46891.6|16
1644507130000|2022-02-10 15:32:10|46912|46892|46908.2|46888.2|46914.5|46894.5|46904.1|46884.1|16
1644507140000|2022-02-10 15:32:20|46908.6|46888.6|46904.1|46884.1|46909.1|46889.1|46904.1|46884.1|11
1644507150000|2022-02-10 15:32:30|46904.5|46884.5|46913.6|46893.6|46913.6|46893.6|46904.5|46884.5|9
1644507160000|2022-02-10 15:32:40|46914.1|46894.1|46909.1|46889.1|46914.1|46894.1|46909.1|46889.1|13
1644507170000|2022-02-10 15:32:50|46908.6|46888.6|46906.6|46886.6|46908.6|46888.6|46905.7|46885.7|20
1644507180000|2022-02-10 15:33:00|46908.6|46888.6|46889.1|46869.1|46908.6|46888.6|46888.6|46868.6|23
1644507190000|2022-02-10 15:33:10|46888.6|46868.6|46883.6|46863.6|46889.1|46869.1|46883.6|46863.6|10
1644507200000|2022-02-10 15:33:20|46884.1|46864.1|46889.1|46869.1|46889.1|46869.1|46884.1|46864.1|12
1644507210000|2022-02-10 15:33:30|46886.6|46866.6|46884.1|46864.1|46889.1|46869.1|46884.1|46864.1|10
1644507220000|2022-02-10 15:33:40|46883.6|46863.6|46876.1|46856.1|46883.6|46863.6|46876.1|46856.1|17
1644507230000|2022-02-10 15:33:50|46873.6|46853.6|46874.1|46854.1|46876.1|46856.1|46871.1|46851.1|11
1644507240000|2022-02-10 15:34:00|46873.6|46853.6|46879.5|46859.5|46886.6|46866.6|46873.6|46853.6|32
1644507250000|2022-02-10 15:34:10|46883.6|46863.6|46882|46862|46887|46867|46882|46862|7
1644507260000|2022-02-10 15:34:20|46879.5|46859.5|46877|46857|46881.6|46861.6|46877|46857|11
1644507270000|2022-02-10 15:34:30|46875|46855|46859.1|46839.1|46877|46857|46859.1|46839.1|16
1644507280000|2022-02-10 15:34:40|46857|46837|46857|46837|46857|46837|46855|46835|2
1644507290000|2022-02-10 15:34:50|46856.6|46836.6|46847|46827|46856.6|46836.6|46842|46822|23
1644507300000|2022-02-10 15:35:00|46849.1|46829.1|46854.1|46834.1|46854.5|46834.5|46849.1|46829.1|18
1644507310000|2022-02-10 15:35:10|46853.6|46833.6|46879.1|46859.1|46879.1|46859.1|46851.6|46831.6|13
1644507320000|2022-02-10 15:35:20|46881.1|46861.1|46882.5|46862.5|46887.5|46867.5|46881.1|46861.1|14
1644507330000|2022-02-10 15:35:30|46885|46865|46899.5|46879.5|46899.5|46879.5|46882.5|46862.5|21
1644507340000|2022-02-10 15:35:40|46901.6|46881.6|46905.4|46885.4|46905.4|46885.4|46894.5|46874.5|15
1644507350000|2022-02-10 15:35:50|46907.5|46887.5|46905.4|46885.4|46920|46900|46902.9|46882.9|53
1644507360000|2022-02-10 15:36:00|46905|46885|46918.8|46898.8|46921.3|46901.3|46905|46885|96
1644507370000|2022-02-10 15:36:10|46923.8|46903.8|46923.8|46903.8|46926.3|46906.3|46923.4|46903.4|58
1644507380000|2022-02-10 15:36:20|46921.3|46901.3|46921.3|46901.3|46925.9|46905.9|46915.9|46895.9|19
1644507390000|2022-02-10 15:36:30|46920.9|46900.9|46918.4|46898.4|46923.8|46903.8|46916.3|46896.3|18
1644507400000|2022-02-10 15:36:40|46918.8|46898.8|46900|46880|46918.8|46898.8|46900|46880|17
1644507410000|2022-02-10 15:36:50|46897.5|46877.5|46895.9|46875.9|46898.8|46878.8|46892.9|46872.9|21
1644507420000|2022-02-10 15:37:00|46893.8|46873.8|46891.8|46871.8|46896.3|46876.3|46876.3|46856.3|27
1644507430000|2022-02-10 15:37:10|46891.3|46871.3|46889.7|46869.7|46892.2|46872.2|46887.2|46867.2|17
1644507440000|2022-02-10 15:37:20|46890.2|46870.2|46896.8|46876.8|46899.7|46879.7|46890.2|46870.2|7
1644507450000|2022-02-10 15:37:30|46894.7|46874.7|46896.8|46876.8|46902.2|46882.2|46894.7|46874.7|6
1644507460000|2022-02-10 15:37:40|46896.3|46876.3|46894.7|46874.7|46897.2|46877.2|46886.8|46866.8|9
1644507470000|2022-02-10 15:37:50|46896.8|46876.8|46902.2|46882.2|46902.2|46882.2|46894.7|46874.7|33
1644507480000|2022-02-10 15:38:00|46902.7|46882.7|46912.7|46892.7|46912.7|46892.7|46902.7|46882.7|4
1644507490000|2022-02-10 15:38:10|46913.1|46893.1|46918.1|46898.1|46918.1|46898.1|46913.1|46893.1|6
1644507500000|2022-02-10 15:38:20|46918.6|46898.6|46925.6|46905.6|46927.7|46907.7|46918.6|46898.6|37
1644507510000|2022-02-10 15:38:30|46925.2|46905.2|46927.7|46907.7|46927.7|46907.7|46924.7|46904.7|16
1644507520000|2022-02-10 15:38:40|46928.1|46908.1|46940.6|46920.6|46940.6|46920.6|46928.1|46908.1|17
1644507530000|2022-02-10 15:38:50|46938.6|46918.6|46952.7|46932.7|46952.7|46932.7|46938.6|46918.6|30
1644507540000|2022-02-10 15:39:00|46950.6|46930.6|46959.7|46939.7|46960.6|46940.6|46948.1|46928.1|23
1644507550000|2022-02-10 15:39:10|46959.3|46939.3|46958.8|46938.8|46959.7|46939.7|46956.8|46936.8|17
1644507560000|2022-02-10 15:39:20|46956.8|46936.8|46957.7|46937.7|46960.2|46940.2|46956.8|46936.8|17
1644507570000|2022-02-10 15:39:30|46954.7|46934.7|46951.8|46931.8|46954.7|46934.7|46951.8|46931.8|10
1644507580000|2022-02-10 15:39:40|46952.2|46932.2|46957.2|46937.2|46957.2|46937.2|46952.2|46932.2|5
1644507590000|2022-02-10 15:39:50|46955.2|46935.2|46952.2|46932.2|46955.2|46935.2|46952.2|46932.2|18
1644507600000|2022-02-10 15:40:00|46952.7|46932.7|46942.7|46922.7|46952.7|46932.7|46942.7|46922.7|21
1644507610000|2022-02-10 15:40:10|46940.2|46920.2|46938.1|46918.1|46940.2|46920.2|46932.2|46912.2|21
1644507620000|2022-02-10 15:40:20|46938.6|46918.6|46944.7|46924.7|46944.7|46924.7|46938.6|46918.6|8
1644507630000|2022-02-10 15:40:30|46945.6|46925.6|46947.7|46927.7|46948.1|46928.1|46945.6|46925.6|7
1644507640000|2022-02-10 15:40:40|46950.6|46930.6|46967.2|46947.2|46967.2|46947.2|46950.6|46930.6|19
1644507650000|2022-02-10 15:40:50|46970.6|46950.6|46967.2|46947.2|46973.6|46953.6|46966.8|46946.8|39
1644507660000|2022-02-10 15:41:00|46966.8|46946.8|46963.6|46943.6|46966.8|46946.8|46960.2|46940.2|26
1644507670000|2022-02-10 15:41:10|46963.1|46943.1|46958.1|46938.1|46963.1|46943.1|46958.1|46938.1|16
1644507680000|2022-02-10 15:41:20|46958.6|46938.6|46958.1|46938.1|46960.6|46940.6|46957.7|46937.7|4
1644507690000|2022-02-10 15:41:30|46958.6|46938.6|46960.6|46940.6|46960.6|46940.6|46958.1|46938.1|13
1644507700000|2022-02-10 15:41:40|46960.2|46940.2|46957.7|46937.7|46960.6|46940.6|46957.7|46937.7|4
1644507710000|2022-02-10 15:41:50|46955.6|46935.6|46963.1|46943.1|46963.1|46943.1|46955.6|46935.6|12
1644507720000|2022-02-10 15:42:00|46962.7|46942.7|46963.1|46943.1|46963.1|46943.1|46958.1|46938.1|13
1644507730000|2022-02-10 15:42:10|46963.6|46943.6|46945.6|46925.6|46963.6|46943.6|46945.6|46925.6|23
1644507740000|2022-02-10 15:42:20|46945.2|46925.2|46946.1|46926.1|46950.6|46930.6|46945.2|46925.2|21
1644507750000|2022-02-10 15:42:30|46948.6|46928.6|46953.6|46933.6|46953.6|46933.6|46943.6|46923.6|8
1644507760000|2022-02-10 15:42:40|46958.1|46938.1|46957.7|46937.7|46958.6|46938.6|46953.6|46933.6|10
1644507770000|2022-02-10 15:42:50|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|46953.6|46933.6|0
1644507780000|2022-02-10 15:43:00|46953.6|46933.6|46943.6|46923.6|46953.6|46933.6|46943.6|46923.6|11
1644507790000|2022-02-10 15:43:10|46945.6|46925.6|46943.1|46923.1|46945.6|46925.6|46940.6|46920.6|3
1644507800000|2022-02-10 15:43:20|46943.6|46923.6|46927.7|46907.7|46943.6|46923.6|46927.7|46907.7|12
1644507810000|2022-02-10 15:43:30|46930.2|46910.2|46932.7|46912.7|46933.1|46913.1|46930.2|46910.2|6
1644507820000|2022-02-10 15:43:40|46934.7|46914.7|46942.7|46922.7|46942.7|46922.7|46934.7|46914.7|11
1644507830000|2022-02-10 15:43:50|46945.2|46925.2|46947.7|46927.7|46950.2|46930.2|46945.2|46925.2|4
1644507840000|2022-02-10 15:44:00|46947.2|46927.2|46950.2|46930.2|46956.8|46936.8|46947.2|46927.2|9
1644507850000|2022-02-10 15:44:10|46952.2|46932.2|46952.2|46932.2|46956.8|46936.8|46952.2|46932.2|13
1644507860000|2022-02-10 15:44:20|46957.2|46937.2|46959.7|46939.7|46962.2|46942.2|46952.7|46932.7|24
1644507870000|2022-02-10 15:44:30|46964.7|46944.7|46972.7|46952.7|46972.7|46952.7|46964.7|46944.7|25
1644507880000|2022-02-10 15:44:40|46974.7|46954.7|46988.1|46968.1|46988.1|46968.1|46974.7|46954.7|32
1644507890000|2022-02-10 15:44:50|46987.7|46967.7|46997.7|46977.7|47007.7|46987.7|46987.2|46967.2|29
1644507900000|2022-02-10 15:45:00|46998.1|46978.1|46990.2|46970.2|46998.1|46978.1|46987.7|46967.7|27
1644507910000|2022-02-10 15:45:10|46988.1|46968.1|46957.2|46937.2|46988.1|46968.1|46957.2|46937.2|27
1644507920000|2022-02-10 15:45:20|46954.7|46934.7|46972.7|46952.7|46972.7|46952.7|46952.7|46932.7|30
1644507930000|2022-02-10 15:45:30|46974.7|46954.7|46970.2|46950.2|46974.7|46954.7|46965.2|46945.2|9
1644507940000|2022-02-10 15:45:40|46968.1|46948.1|46967.7|46947.7|46968.1|46948.1|46962.7|46942.7|12
1644507950000|2022-02-10 15:45:50|46972.7|46952.7|46967.2|46947.2|46977.7|46957.7|46964.3|46944.3|25
1644507960000|2022-02-10 15:46:00|46967.7|46947.7|46943.1|46923.1|46967.7|46947.7|46942.7|46922.7|24
1644507970000|2022-02-10 15:46:10|46942.7|46922.7|46942.7|46922.7|46947.7|46927.7|46925.6|46905.6|30
1644507980000|2022-02-10 15:46:20|46940.6|46920.6|46946.8|46926.8|46947.2|46927.2|46939.7|46919.7|32
1644507990000|2022-02-10 15:46:30|46944.7|46924.7|46937.7|46917.7|46944.7|46924.7|46937.2|46917.2|13
1644508000000|2022-02-10 15:46:40|46937.2|46917.2|46939.3|46919.3|46939.7|46919.7|46934.7|46914.7|26
1644508010000|2022-02-10 15:46:50|46939.7|46919.7|46942.7|46922.7|46942.7|46922.7|46939.7|46919.7|7
1644508020000|2022-02-10 15:47:00|46944.7|46924.7|46935.9|46915.9|46946.8|46926.8|46935.9|46915.9|9
1644508030000|2022-02-10 15:47:10|46933.4|46913.4|46920.9|46900.9|46933.4|46913.4|46920.9|46900.9|11
1644508040000|2022-02-10 15:47:20|46918.8|46898.8|46936.3|46916.3|46936.3|46916.3|46916.8|46896.8|31
1644508050000|2022-02-10 15:47:30|46933.4|46913.4|46936.8|46916.8|46936.8|46916.8|46931.3|46911.3|8
1644508060000|2022-02-10 15:47:40|46939.3|46919.3|46938.8|46918.8|46943.8|46923.8|46936.8|46916.8|9
1644508070000|2022-02-10 15:47:50|46941.3|46921.3|46926.8|46906.8|46941.3|46921.3|46926.8|46906.8|14
1644508080000|2022-02-10 15:48:00|46926.3|46906.3|46906.8|46886.8|46926.3|46906.3|46906.3|46886.3|13
1644508090000|2022-02-10 15:48:10|46906.3|46886.3|46886.3|46866.3|46906.3|46886.3|46885.9|46865.9|21
1644508100000|2022-02-10 15:48:20|46885.9|46865.9|46873.4|46853.4|46886.3|46866.3|46873.4|46853.4|23
1644508110000|2022-02-10 15:48:30|46875.4|46855.4|46858.8|46838.8|46875.4|46855.4|46858.8|46838.8|33
1644508120000|2022-02-10 15:48:40|46860.9|46840.9|46860.9|46840.9|46861.3|46841.3|46855.9|46835.9|14
1644508130000|2022-02-10 15:48:50|46860.4|46840.4|46855.4|46835.4|46861.3|46841.3|46852.9|46832.9|24
1644508140000|2022-02-10 15:49:00|46855.9|46835.9|46845.4|46825.4|46858.4|46838.4|46845.4|46825.4|29
1644508150000|2022-02-10 15:49:10|46847.9|46827.9|46843.4|46823.4|46848.4|46828.4|46840.4|46820.4|24
1644508160000|2022-02-10 15:49:20|46842.9|46822.9|46828.8|46808.8|46843.4|46823.4|46825.9|46805.9|29
1644508170000|2022-02-10 15:49:30|46830.9|46810.9|46810.4|46790.4|46830.9|46810.9|46810.4|46790.4|36
1644508180000|2022-02-10 15:49:40|46810.9|46790.9|46788.8|46768.8|46813.8|46793.8|46788.8|46768.8|33
1644508190000|2022-02-10 15:49:50|46800.9|46780.9|46805.9|46785.9|46813.4|46793.4|46798.4|46778.4|17
1644508200000|2022-02-10 15:50:00|46815.9|46795.9|46808.8|46788.8|46820.4|46800.4|46805.9|46785.9|24
1644508210000|2022-02-10 15:50:10|46808.4|46788.4|46802.9|46782.9|46808.4|46788.4|46802.9|46782.9|8
1644508220000|2022-02-10 15:50:20|46800.4|46780.4|46795.4|46775.4|46801.3|46781.3|46792.9|46772.9|23
1644508230000|2022-02-10 15:50:30|46795.9|46775.9|46800|46780|46805.4|46785.4|46792.9|46772.9|11
1644508240000|2022-02-10 15:50:40|46799.5|46779.5|46802.9|46782.9|46805.4|46785.4|46797.5|46777.5|12
1644508250000|2022-02-10 15:50:50|46802.5|46782.5|46785|46765|46802.5|46782.5|46782.9|46762.9|89
1644508260000|2022-02-10 15:51:00|46787.5|46767.5|46809.5|46789.5|46809.5|46789.5|46787.5|46767.5|18
1644508270000|2022-02-10 15:51:10|46809|46789|46812.9|46792.9|46812.9|46792.9|46809|46789|8
1644508280000|2022-02-10 15:51:20|46815|46795|46817.5|46797.5|46817.5|46797.5|46812.5|46792.5|8
1644508290000|2022-02-10 15:51:30|46817|46797|46827|46807|46829|46809|46815.4|46795.4|9
1644508300000|2022-02-10 15:51:40|46829|46809|46812.9|46792.9|46829.5|46809.5|46812.5|46792.5|21
1644508310000|2022-02-10 15:51:50|46815|46795|46793.1|46773.1|46815|46795|46793.1|46773.1|74
1644508320000|2022-02-10 15:52:00|46792.7|46772.7|46788.6|46768.6|46793.1|46773.1|46781.5|46761.5|10
1644508330000|2022-02-10 15:52:10|46789|46769|46789|46769|46789.5|46769.5|46781.5|46761.5|16
1644508340000|2022-02-10 15:52:20|46788.6|46768.6|46779|46759|46789|46769|46774|46754|55
1644508350000|2022-02-10 15:52:30|46774.5|46754.5|46794.5|46774.5|46794.5|46774.5|46774|46754|19
1644508360000|2022-02-10 15:52:40|46797|46777|46809|46789|46809|46789|46797|46777|14
1644508370000|2022-02-10 15:52:50|46806.1|46786.1|46795|46775|46806.1|46786.1|46791.5|46771.5|12
1644508380000|2022-02-10 15:53:00|46799.5|46779.5|46814|46794|46814|46794|46799.5|46779.5|12
1644508390000|2022-02-10 15:53:10|46819|46799|46818.6|46798.6|46824|46804|46815.6|46795.6|5
1644508400000|2022-02-10 15:53:20|46819|46799|46824.5|46804.5|46824.5|46804.5|46819|46799|6
1644508410000|2022-02-10 15:53:30|46826.5|46806.5|46824|46804|46829|46809|46824|46804|7
1644508420000|2022-02-10 15:53:40|46823.6|46803.6|46804.5|46784.5|46823.6|46803.6|46804.5|46784.5|2
1644508430000|2022-02-10 15:53:50|46804|46784|46826.1|46806.1|46826.1|46806.1|46804|46784|6
1644508440000|2022-02-10 15:54:00|46826.5|46806.5|46813.6|46793.6|46829|46809|46813.6|46793.6|10
1644508450000|2022-02-10 15:54:10|46816.1|46796.1|46806.5|46786.5|46818.6|46798.6|46806.5|46786.5|4
1644508460000|2022-02-10 15:54:20|46807|46787|46799|46779|46807|46787|46799|46779|11
1644508470000|2022-02-10 15:54:30|46799.5|46779.5|46788.1|46768.1|46801.1|46781.1|46788.1|46768.1|27
1644508480000|2022-02-10 15:54:40|46788.6|46768.6|46785.6|46765.6|46793.1|46773.1|46785.6|46765.6|11
1644508490000|2022-02-10 15:54:50|46788.1|46768.1|46791.1|46771.1|46791.1|46771.1|46781.1|46761.1|10
1644508500000|2022-02-10 15:55:00|46790.6|46770.6|46793.1|46773.1|46800.2|46780.2|46790.6|46770.6|10
1644508510000|2022-02-10 15:55:10|46793.6|46773.6|46773.1|46753.1|46796.1|46776.1|46772.7|46752.7|21
1644508520000|2022-02-10 15:55:20|46773.6|46753.6|46757.7|46737.7|46773.6|46753.6|46753.1|46733.1|22
1644508530000|2022-02-10 15:55:30|46758.1|46738.1|46762.2|46742.2|46762.2|46742.2|46752.7|46732.7|66
1644508540000|2022-02-10 15:55:40|46759.7|46739.7|46761.8|46741.8|46762.2|46742.2|46757.2|46737.2|8
1644508550000|2022-02-10 15:55:50|46770.2|46750.2|46753.6|46733.6|46777.2|46757.2|46749|46729|43
1644508560000|2022-02-10 15:56:00|46754|46734|46783.6|46763.6|46786.1|46766.1|46753.6|46733.6|26
1644508570000|2022-02-10 15:56:10|46783.1|46763.1|46783.1|46763.1|46783.1|46763.1|46782.7|46762.7|10
1644508580000|2022-02-10 15:56:20|46782.7|46762.7|46766.5|46746.5|46782.7|46762.7|46748.1|46728.1|19
1644508590000|2022-02-10 15:56:30|46771.1|46751.1|46803.6|46783.6|46803.6|46783.6|46771.1|46751.1|52
1644508600000|2022-02-10 15:56:40|46805.6|46785.6|46818.1|46798.1|46818.1|46798.1|46804|46784|21
1644508610000|2022-02-10 15:56:50|46813.1|46793.1|46803.6|46783.6|46823.1|46803.1|46802.7|46782.7|30
1644508620000|2022-02-10 15:57:00|46803.1|46783.1|46789|46769|46803.1|46783.1|46783.1|46763.1|21
1644508630000|2022-02-10 15:57:10|46796.1|46776.1|46811.5|46791.5|46811.5|46791.5|46796.1|46776.1|19
1644508640000|2022-02-10 15:57:20|46812|46792|46813.1|46793.1|46816.1|46796.1|46803.6|46783.6|23
1644508650000|2022-02-10 15:57:30|46812.7|46792.7|46795.6|46775.6|46813.1|46793.1|46795.6|46775.6|152
1644508660000|2022-02-10 15:57:40|46791.1|46771.1|46798.6|46778.6|46798.6|46778.6|46787.7|46767.7|88
1644508670000|2022-02-10 15:57:50|46793.1|46773.1|46798.6|46778.6|46798.6|46778.6|46788.1|46768.1|11
1644508680000|2022-02-10 15:58:00|46797.7|46777.7|46798.1|46778.1|46798.1|46778.1|46793.6|46773.6|79
1644508690000|2022-02-10 15:58:10|46796.1|46776.1|46793.1|46773.1|46798.1|46778.1|46783.6|46763.6|30
1644508700000|2022-02-10 15:58:20|46788.6|46768.6|46788.1|46768.1|46788.6|46768.6|46781.1|46761.1|12
1644508710000|2022-02-10 15:58:30|46790.2|46770.2|46793.1|46773.1|46793.1|46773.1|46790.2|46770.2|22
1644508720000|2022-02-10 15:58:40|46794|46774|46831.1|46811.1|46831.1|46811.1|46794|46774|37
1644508730000|2022-02-10 15:58:50|46833.1|46813.1|46846.1|46826.1|46848.1|46828.1|46833.1|46813.1|31
1644508740000|2022-02-10 15:59:00|46848.1|46828.1|46849|46829|46851.1|46831.1|46839|46819|71
1644508750000|2022-02-10 15:59:10|46849.5|46829.5|46851.1|46831.1|46857|46837|46849.5|46829.5|19
1644508760000|2022-02-10 15:59:20|46851.5|46831.5|46855.6|46835.6|46858.1|46838.1|46851.5|46831.5|8
1644508770000|2022-02-10 15:59:30|46853.6|46833.6|46852|46832|46860.6|46840.6|46851.5|46831.5|96
1644508780000|2022-02-10 15:59:40|46851.5|46831.5|46818.6|46798.6|46851.5|46831.5|46818.6|46798.6|42
1644508790000|2022-02-10 15:59:50|46819|46799|46813.6|46793.6|46819|46799|46811.1|46791.1|5
1644508800000|2022-02-10 16:00:00|46814|46794|46814|46794|46823.1|46803.1|46814|46794|19
1644508810000|2022-02-10 16:00:10|46811.1|46791.1|46799|46779|46811.5|46791.5|46799|46779|14
1644508820000|2022-02-10 16:00:20|46798.6|46778.6|46789.5|46769.5|46798.6|46778.6|46789.5|46769.5|22
1644508830000|2022-02-10 16:00:30|46789|46769|46793.1|46773.1|46793.6|46773.6|46788.6|46768.6|13
1644508840000|2022-02-10 16:00:40|46793.6|46773.6|46788.1|46768.1|46793.6|46773.6|46785.2|46765.2|20
1644508850000|2022-02-10 16:00:50|46788.6|46768.6|46793.6|46773.6|46793.6|46773.6|46788.1|46768.1|5
1644508860000|2022-02-10 16:01:00|46793.1|46773.1|46793.1|46773.1|46798.1|46778.1|46793.1|46773.1|15
1644508870000|2022-02-10 16:01:10|46793.6|46773.6|46782.7|46762.7|46797.7|46777.7|46782.7|46762.7|15
1644508880000|2022-02-10 16:01:20|46778.1|46758.1|46783.1|46763.1|46783.1|46763.1|46773.6|46753.6|26
1644508890000|2022-02-10 16:01:30|46785.2|46765.2|46767.7|46747.7|46785.2|46765.2|46760.6|46740.6|25
1644508900000|2022-02-10 16:01:40|46768.1|46748.1|46748.1|46728.1|46770.6|46750.6|46745.6|46725.6|26
1644508910000|2022-02-10 16:01:50|46746.1|46726.1|46778.1|46758.1|46778.1|46758.1|46746.1|46726.1|11
1644508920000|2022-02-10 16:02:00|46781.1|46761.1|46808.1|46788.1|46808.1|46788.1|46781.1|46761.1|13
1644508930000|2022-02-10 16:02:10|46813.1|46793.1|46828.1|46808.1|46831.1|46811.1|46813.1|46793.1|14
1644508940000|2022-02-10 16:02:20|46827.7|46807.7|46825.6|46805.6|46828.1|46808.1|46823.1|46803.1|9
1644508950000|2022-02-10 16:02:30|46826.1|46806.1|46841.1|46821.1|46841.1|46821.1|46826.1|46806.1|31
1644508960000|2022-02-10 16:02:40|46841.5|46821.5|46841.5|46821.5|46841.5|46821.5|46838.6|46818.6|10
1644508970000|2022-02-10 16:02:50|46843.6|46823.6|46829|46809|46843.6|46823.6|46829|46809|19
1644508980000|2022-02-10 16:03:00|46831.1|46811.1|46841.1|46821.1|46841.1|46821.1|46831.1|46811.1|19
1644508990000|2022-02-10 16:03:10|46840.6|46820.6|46838.1|46818.1|46840.6|46820.6|46838.1|46818.1|16
1644509000000|2022-02-10 16:03:20|46838.6|46818.6|46838.6|46818.6|46841.1|46821.1|46838.1|46818.1|6
1644509010000|2022-02-10 16:03:30|46841.1|46821.1|46851.1|46831.1|46853.6|46833.6|46841.1|46821.1|11
1644509020000|2022-02-10 16:03:40|46849|46829|46843.1|46823.1|46853.1|46833.1|46843.1|46823.1|9
1644509030000|2022-02-10 16:03:50|46842.7|46822.7|46833.1|46813.1|46842.7|46822.7|46831.1|46811.1|6
1644509040000|2022-02-10 16:04:00|46832.7|46812.7|46836.1|46816.1|46838.6|46818.6|46831.1|46811.1|4
1644509050000|2022-02-10 16:04:10|46833.6|46813.6|46825.2|46805.2|46833.6|46813.6|46825.2|46805.2|7
1644509060000|2022-02-10 16:04:20|46825.6|46805.6|46810.6|46790.6|46825.6|46805.6|46810.6|46790.6|8
1644509070000|2022-02-10 16:04:30|46812.7|46792.7|46823.1|46803.1|46823.1|46803.1|46812.7|46792.7|10
1644509080000|2022-02-10 16:04:40|46818.6|46798.6|46813.1|46793.1|46818.6|46798.6|46813.1|46793.1|12
1644509090000|2022-02-10 16:04:50|46813.6|46793.6|46819|46799|46819|46799|46813.6|46793.6|6
1644509100000|2022-02-10 16:05:00|46818.6|46798.6|46813.6|46793.6|46818.6|46798.6|46805.6|46785.6|12
1644509110000|2022-02-10 16:05:10|46818.1|46798.1|46806.1|46786.1|46818.1|46798.1|46806.1|46786.1|7
1644509120000|2022-02-10 16:05:20|46813.1|46793.1|46823.6|46803.6|46823.6|46803.6|46813.1|46793.1|9
1644509130000|2022-02-10 16:05:30|46824|46804|46823.6|46803.6|46826.1|46806.1|46823.1|46803.1|7
1644509140000|2022-02-10 16:05:40|46823.1|46803.1|46833.1|46813.1|46833.1|46813.1|46823.1|46803.1|6
1644509150000|2022-02-10 16:05:50|46833.6|46813.6|46833.6|46813.6|46833.6|46813.6|46833.1|46813.1|5
1644509160000|2022-02-10 16:06:00|46834|46814|46856.1|46836.1|46856.1|46836.1|46831.1|46811.1|22
1644509170000|2022-02-10 16:06:10|46858.6|46838.6|46868.1|46848.1|46868.1|46848.1|46858.6|46838.6|21
1644509180000|2022-02-10 16:06:20|46868.6|46848.6|46862.7|46842.7|46870.6|46850.6|46862.7|46842.7|12
1644509190000|2022-02-10 16:06:30|46863.1|46843.1|46858.1|46838.1|46863.1|46843.1|46858.1|46838.1|8
1644509200000|2022-02-10 16:06:40|46855.2|46835.2|46845.6|46825.6|46855.2|46835.2|46842.7|46822.7|23
1644509210000|2022-02-10 16:06:50|46843.6|46823.6|46845.6|46825.6|46845.6|46825.6|46843.6|46823.6|3
1644509220000|2022-02-10 16:07:00|46846.1|46826.1|46860.6|46840.6|46860.6|46840.6|46846.1|46826.1|18
1644509230000|2022-02-10 16:07:10|46858.1|46838.1|46851.1|46831.1|46858.1|46838.1|46846.1|46826.1|11
1644509240000|2022-02-10 16:07:20|46853.1|46833.1|46865.6|46845.6|46866.1|46846.1|46853.1|46833.1|16
1644509250000|2022-02-10 16:07:30|46870.6|46850.6|46875.6|46855.6|46875.6|46855.6|46868.6|46848.6|12
1644509260000|2022-02-10 16:07:40|46878.1|46858.1|46877.7|46857.7|46880.6|46860.6|46875.2|46855.2|24
1644509270000|2022-02-10 16:07:50|46877.2|46857.2|46882.7|46862.7|46887.2|46867.2|46875.2|46855.2|16
1644509280000|2022-02-10 16:08:00|46882.2|46862.2|46868.1|46848.1|46882.2|46862.2|46865.2|46845.2|31
1644509290000|2022-02-10 16:08:10|46867.7|46847.7|46865.2|46845.2|46867.7|46847.7|46865.2|46845.2|6
1644509300000|2022-02-10 16:08:20|46867.2|46847.2|46865.2|46845.2|46867.7|46847.7|46862.7|46842.7|7
1644509310000|2022-02-10 16:08:30|46867.7|46847.7|46862.7|46842.7|46867.7|46847.7|46860.6|46840.6|3
1644509320000|2022-02-10 16:08:40|46860.6|46840.6|46843.6|46823.6|46860.6|46840.6|46841.1|46821.1|11
1644509330000|2022-02-10 16:08:50|46843.1|46823.1|46845.6|46825.6|46847.7|46827.7|46843.1|46823.1|1
1644509340000|2022-02-10 16:09:00|46847.7|46827.7|46857.7|46837.7|46857.7|46837.7|46847.7|46827.7|3
1644509350000|2022-02-10 16:09:10|46859.7|46839.7|46862.7|46842.7|46862.7|46842.7|46857.7|46837.7|15
1644509360000|2022-02-10 16:09:20|46862.2|46842.2|46860.2|46840.2|46864.7|46844.7|46857.7|46837.7|4
1644509370000|2022-02-10 16:09:30|46859.7|46839.7|46852.2|46832.2|46859.7|46839.7|46852.2|46832.2|13
1644509380000|2022-02-10 16:09:40|46854.3|46834.3|46852.2|46832.2|46854.3|46834.3|46851.8|46831.8|9
1644509390000|2022-02-10 16:09:50|46854.3|46834.3|46852.2|46832.2|46854.3|46834.3|46852.2|46832.2|4
1644509400000|2022-02-10 16:10:00|46854.3|46834.3|46880.2|46860.2|46880.6|46860.6|46854.3|46834.3|26
1644509410000|2022-02-10 16:10:10|46878.1|46858.1|46874.7|46854.7|46880.2|46860.2|46867.2|46847.2|15
1644509420000|2022-02-10 16:10:20|46874.3|46854.3|46862.7|46842.7|46874.3|46854.3|46862.7|46842.7|11
1644509430000|2022-02-10 16:10:30|46865.2|46845.2|46859.7|46839.7|46865.6|46845.6|46854.7|46834.7|16
1644509440000|2022-02-10 16:10:40|46860.2|46840.2|46860.2|46840.2|46864.7|46844.7|46857.2|46837.2|17
1644509450000|2022-02-10 16:10:50|46860.6|46840.6|46857.7|46837.7|46862.2|46842.2|46857.7|46837.7|3
1644509460000|2022-02-10 16:11:00|46862.2|46842.2|46859.7|46839.7|46864.7|46844.7|46859.7|46839.7|27
1644509470000|2022-02-10 16:11:10|46861.8|46841.8|46853.1|46833.1|46862.7|46842.7|46853.1|46833.1|5
1644509480000|2022-02-10 16:11:20|46852.7|46832.7|46839.7|46819.7|46852.7|46832.7|46831.1|46811.1|11
1644509490000|2022-02-10 16:11:30|46837.7|46817.7|46834.7|46814.7|46839.7|46819.7|46834.7|46814.7|10
1644509500000|2022-02-10 16:11:40|46834.3|46814.3|46824.7|46804.7|46834.7|46814.7|46824.7|46804.7|10
1644509510000|2022-02-10 16:11:50|46826.8|46806.8|46827.2|46807.2|46827.2|46807.2|46824.7|46804.7|5
1644509520000|2022-02-10 16:12:00|46826.8|46806.8|46818.8|46798.8|46826.8|46806.8|46815.9|46795.9|36
1644509530000|2022-02-10 16:12:10|46821.3|46801.3|46830.9|46810.9|46830.9|46810.9|46818.4|46798.4|10
1644509540000|2022-02-10 16:12:20|46828.8|46808.8|46831.3|46811.3|46834.3|46814.3|46828.8|46808.8|8
1644509550000|2022-02-10 16:12:30|46831.8|46811.8|46853.8|46833.8|46853.8|46833.8|46831.8|46811.8|22
1644509560000|2022-02-10 16:12:40|46851.3|46831.3|46858.8|46838.8|46861.3|46841.3|46851.3|46831.3|14
1644509570000|2022-02-10 16:12:50|46861.3|46841.3|46856.3|46836.3|46861.3|46841.3|46854.3|46834.3|5
1644509580000|2022-02-10 16:13:00|46854.3|46834.3|46856.3|46836.3|46856.8|46836.8|46853.8|46833.8|14
1644509590000|2022-02-10 16:13:10|46861.3|46841.3|46871.8|46851.8|46873.8|46853.8|46861.3|46841.3|22
1644509600000|2022-02-10 16:13:20|46874.3|46854.3|46881.3|46861.3|46881.3|46861.3|46871.3|46851.3|14
1644509610000|2022-02-10 16:13:30|46881.8|46861.8|46883.8|46863.8|46883.8|46863.8|46881.3|46861.3|2
1644509620000|2022-02-10 16:13:40|46885.9|46865.9|46875.9|46855.9|46886.3|46866.3|46875.9|46855.9|21
1644509630000|2022-02-10 16:13:50|46873.4|46853.4|46860.4|46840.4|46873.4|46853.4|46860.4|46840.4|48
1644509640000|2022-02-10 16:14:00|46862.5|46842.5|46885.4|46865.4|46885.4|46865.4|46862.5|46842.5|13
1644509650000|2022-02-10 16:14:10|46890.4|46870.4|46892.9|46872.9|46893.4|46873.4|46887.9|46867.9|26
1644509660000|2022-02-10 16:14:20|46890.9|46870.9|46892.9|46872.9|46895|46875|46890.4|46870.4|11
1644509670000|2022-02-10 16:14:30|46892.5|46872.5|46875.4|46855.4|46892.9|46872.9|46875.4|46855.4|18
1644509680000|2022-02-10 16:14:40|46873.4|46853.4|46860.4|46840.4|46873.4|46853.4|46860.4|46840.4|11
1644509690000|2022-02-10 16:14:50|46855.9|46835.9|46865|46845|46865|46845|46851.8|46831.8|11
1644509700000|2022-02-10 16:15:00|46860.4|46840.4|46863.4|46843.4|46865.9|46845.9|46855.4|46835.4|9
1644509710000|2022-02-10 16:15:10|46860.9|46840.9|46855.4|46835.4|46860.9|46840.9|46851.3|46831.3|7
1644509720000|2022-02-10 16:15:20|46855.9|46835.9|46887|46867|46892.5|46872.5|46850.4|46830.4|175
1644509730000|2022-02-10 16:15:30|46886.6|46866.6|46896.6|46876.6|46896.6|46876.6|46886.6|46866.6|22
1644509740000|2022-02-10 16:15:40|46898.6|46878.6|46906.6|46886.6|46908.6|46888.6|46898.6|46878.6|39
1644509750000|2022-02-10 16:15:50|46905|46885|46899.5|46879.5|46909.5|46889.5|46899.5|46879.5|14
1644509760000|2022-02-10 16:16:00|46900|46880|46897.5|46877.5|46907.9|46887.9|46895|46875|36
1644509770000|2022-02-10 16:16:10|46897|46877|46945|46925|46974.5|46954.5|46885|46865|157
1644509780000|2022-02-10 16:16:20|46944.5|46924.5|46949.5|46929.5|46949.5|46929.5|46939.1|46919.1|36
1644509790000|2022-02-10 16:16:30|46941.3|46921.3|46943.4|46923.4|46964.1|46944.1|46940.9|46920.9|40
1644509800000|2022-02-10 16:16:40|46945.4|46925.4|46947|46927|46955|46935|46942.9|46922.9|20
1644509810000|2022-02-10 16:16:50|46945|46925|46959.5|46939.5|46969.1|46949.1|46944.5|46924.5|45
1644509820000|2022-02-10 16:17:00|46958.6|46938.6|46935|46915|46958.6|46938.6|46934.1|46914.1|23
1644509830000|2022-02-10 16:17:10|46937|46917|46883.1|46863.1|46939.5|46919.5|46866.6|46846.6|182
1644509840000|2022-02-10 16:17:20|46880.6|46860.6|46874|46854|46897.7|46877.7|46874|46854|45
1644509850000|2022-02-10 16:17:30|46876.1|46856.1|46888.6|46868.6|46891.5|46871.5|46876.1|46856.1|31
1644509860000|2022-02-10 16:17:40|46888.1|46868.1|46885.6|46865.6|46888.1|46868.1|46885.2|46865.2|11
1644509870000|2022-02-10 16:17:50|46886.1|46866.1|46888.1|46868.1|46888.6|46868.6|46884|46864|44
1644509880000|2022-02-10 16:18:00|46888.6|46868.6|46885.2|46865.2|46892.7|46872.7|46871.8|46851.8|31
1644509890000|2022-02-10 16:18:10|46892.2|46872.2|46892.7|46872.7|46893.6|46873.6|46892.2|46872.2|8
1644509900000|2022-02-10 16:18:20|46894.7|46874.7|46897.2|46877.2|46899.7|46879.7|46894.7|46874.7|19
1644509910000|2022-02-10 16:18:30|46896.8|46876.8|46912.7|46892.7|46912.7|46892.7|46896.8|46876.8|13
1644509920000|2022-02-10 16:18:40|46910.2|46890.2|46912.7|46892.7|46913.1|46893.1|46910.2|46890.2|7
1644509930000|2022-02-10 16:18:50|46913.1|46893.1|46907.7|46887.7|46915.2|46895.2|46903.1|46883.1|8
1644509940000|2022-02-10 16:19:00|46907.2|46887.2|46904.7|46884.7|46907.7|46887.7|46900.2|46880.2|7
1644509950000|2022-02-10 16:19:10|46905.2|46885.2|46911.1|46891.1|46911.5|46891.5|46905.2|46885.2|11
1644509960000|2022-02-10 16:19:20|46911.5|46891.5|46912.2|46892.2|46913.1|46893.1|46910.2|46890.2|17
1644509970000|2022-02-10 16:19:30|46910.2|46890.2|46907.7|46887.7|46921.8|46901.8|46907.7|46887.7|20
1644509980000|2022-02-10 16:19:40|46907.2|46887.2|46907.2|46887.2|46907.2|46887.2|46905.2|46885.2|16
1644509990000|2022-02-10 16:19:50|46906.8|46886.8|46907.2|46887.2|46907.2|46887.2|46904.7|46884.7|10
1644510000000|2022-02-10 16:20:00|46907.7|46887.7|46901.8|46881.8|46909.7|46889.7|46891.3|46871.3|60
1644510010000|2022-02-10 16:20:10|46903.8|46883.8|46911.8|46891.8|46916.8|46896.8|46901.8|46881.8|15
1644510020000|2022-02-10 16:20:20|46912.2|46892.2|46917.2|46897.2|46917.2|46897.2|46911.8|46891.8|4
1644510030000|2022-02-10 16:20:30|46917.7|46897.7|46922.7|46902.7|46926.8|46906.8|46917.7|46897.7|12
1644510040000|2022-02-10 16:20:40|46925.6|46905.6|46920.2|46900.2|46927.2|46907.2|46920.2|46900.2|12
1644510050000|2022-02-10 16:20:50|46919.7|46899.7|46907.7|46887.7|46922.2|46902.2|46907.7|46887.7|8
1644510060000|2022-02-10 16:21:00|46908.1|46888.1|46896.8|46876.8|46912.2|46892.2|46892.2|46872.2|13
1644510070000|2022-02-10 16:21:10|46894.3|46874.3|46875.9|46855.9|46894.3|46874.3|46873.8|46853.8|24
1644510080000|2022-02-10 16:21:20|46876.3|46856.3|46876.8|46856.8|46879.3|46859.3|46875.9|46855.9|6
1644510090000|2022-02-10 16:21:30|46876.3|46856.3|46866.3|46846.3|46876.3|46856.3|46863.4|46843.4|15
1644510100000|2022-02-10 16:21:40|46868.8|46848.8|46859.3|46839.3|46868.8|46848.8|46859.3|46839.3|9
1644510110000|2022-02-10 16:21:50|46857.2|46837.2|46856.8|46836.8|46857.2|46837.2|46856.8|46836.8|18
1644510120000|2022-02-10 16:22:00|46857.2|46837.2|46846.3|46826.3|46858.4|46838.4|46843.8|46823.8|15
1644510130000|2022-02-10 16:22:10|46851.3|46831.3|46851.3|46831.3|46856.3|46836.3|46849.3|46829.3|16
1644510140000|2022-02-10 16:22:20|46851.8|46831.8|46853.8|46833.8|46855.9|46835.9|46851.3|46831.3|22
1644510150000|2022-02-10 16:22:30|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|23
1644510160000|2022-02-10 16:22:40|46876.3|46856.3|46883.4|46863.4|46883.4|46863.4|46876.3|46856.3|25
1644510170000|2022-02-10 16:22:50|46884.3|46864.3|46854.3|46834.3|46893.8|46873.8|46853.8|46833.8|27
1644510180000|2022-02-10 16:23:00|46856.3|46836.3|46856.8|46836.8|46856.8|46836.8|46851.3|46831.3|18
1644510190000|2022-02-10 16:23:10|46857.2|46837.2|46859.3|46839.3|46864.3|46844.3|46857.2|46837.2|6
1644510200000|2022-02-10 16:23:20|46856.3|46836.3|46846.3|46826.3|46856.3|46836.3|46846.3|46826.3|12
1644510210000|2022-02-10 16:23:30|46846.8|46826.8|46848.4|46828.4|46851.8|46831.8|46846.3|46826.3|26
1644510220000|2022-02-10 16:23:40|46846.3|46826.3|46830.4|46810.4|46847.9|46827.9|46827.9|46807.9|18
1644510230000|2022-02-10 16:23:50|46832.9|46812.9|46826.8|46806.8|46832.9|46812.9|46821.3|46801.3|33
1644510240000|2022-02-10 16:24:00|46831.8|46811.8|46829.3|46809.3|46839.3|46819.3|46821.8|46801.8|24
1644510250000|2022-02-10 16:24:10|46828.8|46808.8|46819.3|46799.3|46829.3|46809.3|46819.3|46799.3|8
1644510260000|2022-02-10 16:24:20|46818.8|46798.8|46808.8|46788.8|46818.8|46798.8|46808.8|46788.8|15
1644510270000|2022-02-10 16:24:30|46811.3|46791.3|46814.3|46794.3|46814.3|46794.3|46809.7|46789.7|14
1644510280000|2022-02-10 16:24:40|46813.8|46793.8|46803.8|46783.8|46816.8|46796.8|46800.9|46780.9|38
1644510290000|2022-02-10 16:24:50|46803.4|46783.4|46808.4|46788.4|46813.4|46793.4|46803.4|46783.4|16
1644510300000|2022-02-10 16:25:00|46813.4|46793.4|46828.8|46808.8|46828.8|46808.8|46813.4|46793.4|30
1644510310000|2022-02-10 16:25:10|46828.4|46808.4|46824.3|46804.3|46828.4|46808.4|46823.8|46803.8|10
1644510320000|2022-02-10 16:25:20|46823.8|46803.8|46840.9|46820.9|46841.3|46821.3|46823.8|46803.8|29
1644510330000|2022-02-10 16:25:30|46838.8|46818.8|46834.3|46814.3|46838.8|46818.8|46831.3|46811.3|14
1644510340000|2022-02-10 16:25:40|46836.3|46816.3|46841.8|46821.8|46843.8|46823.8|46833.8|46813.8|19
1644510350000|2022-02-10 16:25:50|46838.8|46818.8|46833.8|46813.8|46838.8|46818.8|46830.9|46810.9|17
1644510360000|2022-02-10 16:26:00|46834.3|46814.3|46834.3|46814.3|46836.8|46816.8|46831.8|46811.8|16
1644510370000|2022-02-10 16:26:10|46831.8|46811.8|46831.8|46811.8|46834.3|46814.3|46829.3|46809.3|28
1644510380000|2022-02-10 16:26:20|46834.3|46814.3|46834.3|46814.3|46836.8|46816.8|46831.8|46811.8|43
1644510390000|2022-02-10 16:26:30|46834.7|46814.7|46836.8|46816.8|46841.3|46821.3|46834.7|46814.7|10
1644510400000|2022-02-10 16:26:40|46841.3|46821.3|46839.3|46819.3|46841.8|46821.8|46839.3|46819.3|10
1644510410000|2022-02-10 16:26:50|46836.8|46816.8|46834.3|46814.3|46836.8|46816.8|46833.8|46813.8|5
1644510420000|2022-02-10 16:27:00|46831.8|46811.8|46834.3|46814.3|46834.3|46814.3|46831.8|46811.8|12
1644510430000|2022-02-10 16:27:10|46833.8|46813.8|46831.8|46811.8|46834.3|46814.3|46831.8|46811.8|2
1644510440000|2022-02-10 16:27:20|46831.3|46811.3|46811.3|46791.3|46831.3|46811.3|46810.9|46790.9|22
1644510450000|2022-02-10 16:27:30|46811.8|46791.8|46812.2|46792.2|46812.2|46792.2|46811.3|46791.3|5
1644510460000|2022-02-10 16:27:40|46816.8|46796.8|46822.9|46802.9|46823.4|46803.4|46816.8|46796.8|8
1644510470000|2022-02-10 16:27:50|46822.5|46802.5|46817.9|46797.9|46822.9|46802.9|46817.9|46797.9|6
1644510480000|2022-02-10 16:28:00|46818.4|46798.4|46820.4|46800.4|46820.4|46800.4|46817.9|46797.9|5
1644510490000|2022-02-10 16:28:10|46822.9|46802.9|46822.9|46802.9|46827.9|46807.9|46822.9|46802.9|11
1644510500000|2022-02-10 16:28:20|46823.4|46803.4|46822.9|46802.9|46825.4|46805.4|46822.9|46802.9|7
1644510510000|2022-02-10 16:28:30|46823.4|46803.4|46830|46810|46830|46810|46822.9|46802.9|9
1644510520000|2022-02-10 16:28:40|46830.4|46810.4|46845.4|46825.4|46845.4|46825.4|46827.5|46807.5|8
1644510530000|2022-02-10 16:28:50|46845.9|46825.9|46863.4|46843.4|46865.9|46845.9|46845.9|46825.9|14
1644510540000|2022-02-10 16:29:00|46865.9|46845.9|46880|46860|46883.4|46863.4|46865.9|46845.9|17
1644510550000|2022-02-10 16:29:10|46877.9|46857.9|46870.9|46850.9|46877.9|46857.9|46865.4|46845.4|9
1644510560000|2022-02-10 16:29:20|46870.4|46850.4|46860.9|46840.9|46873.4|46853.4|46860.9|46840.9|14
1644510570000|2022-02-10 16:29:30|46858.4|46838.4|46858.4|46838.4|46858.4|46838.4|46855.4|46835.4|9
1644510580000|2022-02-10 16:29:40|46860.4|46840.4|46865.9|46845.9|46865.9|46845.9|46860.4|46840.4|6
1644510590000|2022-02-10 16:29:50|46863.4|46843.4|46860.9|46840.9|46868.4|46848.4|46860.9|46840.9|5
1644510600000|2022-02-10 16:30:00|46863.4|46843.4|46860.4|46840.4|46863.4|46843.4|46850.9|46830.9|9
1644510610000|2022-02-10 16:30:10|46860.9|46840.9|46870.4|46850.4|46870.9|46850.9|46858.4|46838.4|13
1644510620000|2022-02-10 16:30:20|46865.9|46845.9|46866.3|46846.3|46867.9|46847.9|46860.9|46840.9|11
1644510630000|2022-02-10 16:30:30|46868.4|46848.4|46870.9|46850.9|46870.9|46850.9|46865.4|46845.4|16
1644510640000|2022-02-10 16:30:40|46870.4|46850.4|46875.4|46855.4|46875.4|46855.4|46865.9|46845.9|8
1644510650000|2022-02-10 16:30:50|46870.9|46850.9|46870.4|46850.4|46870.9|46850.9|46865.9|46845.9|12
1644510660000|2022-02-10 16:31:00|46868.4|46848.4|46882.9|46862.9|46882.9|46862.9|46867.9|46847.9|13
1644510670000|2022-02-10 16:31:10|46883.4|46863.4|46895.4|46875.4|46897.5|46877.5|46883.4|46863.4|25
1644510680000|2022-02-10 16:31:20|46900|46880|46890.4|46870.4|46900|46880|46890.4|46870.4|13
1644510690000|2022-02-10 16:31:30|46890|46870|46895.4|46875.4|46895.4|46875.4|46885.4|46865.4|15
1644510700000|2022-02-10 16:31:40|46890.4|46870.4|46895.9|46875.9|46895.9|46875.9|46890|46870|7
1644510710000|2022-02-10 16:31:50|46900.4|46880.4|46900.4|46880.4|46900.9|46880.9|46895.9|46875.9|11
1644510720000|2022-02-10 16:32:00|46895.4|46875.4|46895|46875|46895.4|46875.4|46890.9|46870.9|15
1644510730000|2022-02-10 16:32:10|46895.4|46875.4|46897.9|46877.9|46903.4|46883.4|46895.4|46875.4|11
1644510740000|2022-02-10 16:32:20|46900.9|46880.9|46895.4|46875.4|46900.9|46880.9|46895.4|46875.4|7
1644510750000|2022-02-10 16:32:30|46892.9|46872.9|46892.5|46872.5|46892.9|46872.9|46892|46872|5
1644510760000|2022-02-10 16:32:40|46892|46872|46877.9|46857.9|46892|46872|46877.9|46857.9|11
1644510770000|2022-02-10 16:32:50|46877.5|46857.5|46876.5|46856.5|46877.5|46857.5|46876.5|46856.5|7
1644510780000|2022-02-10 16:33:00|46876.1|46856.1|46864.5|46844.5|46876.1|46856.1|46864.5|46844.5|13
1644510790000|2022-02-10 16:33:10|46864|46844|46870|46850|46870|46850|46857|46837|28
1644510800000|2022-02-10 16:33:20|46869.5|46849.5|46872|46852|46874|46854|46862|46842|9
1644510810000|2022-02-10 16:33:30|46872.5|46852.5|46877|46857|46877|46857|46872|46852|10
1644510820000|2022-02-10 16:33:40|46875|46855|46850|46830|46877|46857|46850|46830|29
1644510830000|2022-02-10 16:33:50|46850.4|46830.4|46852.5|46832.5|46852.5|46832.5|46847.5|46827.5|9
1644510840000|2022-02-10 16:34:00|46855|46835|46845.4|46825.4|46855.4|46835.4|46845|46825|15
1644510850000|2022-02-10 16:34:10|46845.9|46825.9|46845.9|46825.9|46848.4|46828.4|46840.4|46820.4|7
1644510860000|2022-02-10 16:34:20|46845.4|46825.4|46840.4|46820.4|46845.9|46825.9|46840.4|46820.4|5
1644510870000|2022-02-10 16:34:30|46840|46820|46834.5|46814.5|46840|46820|46834.5|46814.5|6
1644510880000|2022-02-10 16:34:40|46835|46815|46827.9|46807.9|46835.4|46815.4|46825.4|46805.4|14
1644510890000|2022-02-10 16:34:50|46828.4|46808.4|46825.4|46805.4|46830.4|46810.4|46825.4|46805.4|15
1644510900000|2022-02-10 16:35:00|46827.9|46807.9|46825.4|46805.4|46830.4|46810.4|46825.4|46805.4|4
1644510910000|2022-02-10 16:35:10|46825|46805|46830.4|46810.4|46830.9|46810.9|46822.9|46802.9|11
1644510920000|2022-02-10 16:35:20|46828.4|46808.4|46826.3|46806.3|46830|46810|46825.4|46805.4|5
1644510930000|2022-02-10 16:35:30|46828.4|46808.4|46825.4|46805.4|46830.4|46810.4|46825.4|46805.4|28
1644510940000|2022-02-10 16:35:40|46827|46807|46827.5|46807.5|46827.5|46807.5|46825|46805|10
1644510950000|2022-02-10 16:35:50|46825.4|46805.4|46825|46805|46830|46810|46825|46805|6
1644510960000|2022-02-10 16:36:00|46827.5|46807.5|46827.5|46807.5|46830.4|46810.4|46825.4|46805.4|4
1644510970000|2022-02-10 16:36:10|46829.5|46809.5|46825|46805|46830|46810|46822.5|46802.5|3
1644510980000|2022-02-10 16:36:20|46824.5|46804.5|46822.5|46802.5|46825|46805|46822.5|46802.5|3
1644510990000|2022-02-10 16:36:30|46825|46805|46812.9|46792.9|46825|46805|46805.9|46785.9|10
1644511000000|2022-02-10 16:36:40|46813.4|46793.4|46815|46795|46817.9|46797.9|46813.4|46793.4|9
1644511010000|2022-02-10 16:36:50|46814.9|46794.9|46814.9|46794.9|46815.4|46795.4|46814.5|46794.5|6
1644511020000|2022-02-10 16:37:00|46814.5|46794.5|46812.4|46792.4|46814.5|46794.5|46807.9|46787.9|15
1644511030000|2022-02-10 16:37:10|46812.9|46792.9|46814.9|46794.9|46817.4|46797.4|46812.4|46792.4|4
1644511040000|2022-02-10 16:37:20|46815.4|46795.4|46810.4|46790.4|46815.4|46795.4|46810.4|46790.4|3
1644511050000|2022-02-10 16:37:30|46810.9|46790.9|46809.9|46789.9|46815.4|46795.4|46809.9|46789.9|21
1644511060000|2022-02-10 16:37:40|46809.5|46789.5|46819.5|46799.5|46819.5|46799.5|46809.5|46789.5|14
1644511070000|2022-02-10 16:37:50|46817|46797|46817.4|46797.4|46817.4|46797.4|46814.9|46794.9|5
1644511080000|2022-02-10 16:38:00|46820.4|46800.4|46854.5|46834.5|46854.9|46834.9|46820.4|46800.4|21
1644511090000|2022-02-10 16:38:10|46852|46832|46849.5|46829.5|46852|46832|46847|46827|7
1644511100000|2022-02-10 16:38:20|46847.4|46827.4|46844|46824|46847.4|46827.4|46839.9|46819.9|21
1644511110000|2022-02-10 16:38:30|46844.5|46824.5|46827.4|46807.4|46844.5|46824.5|46827.4|46807.4|9
1644511120000|2022-02-10 16:38:40|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|46829.5|46809.5|3
1644511130000|2022-02-10 16:38:50|46831.5|46811.5|46836.5|46816.5|46839.9|46819.9|46829.9|46809.9|13
1644511140000|2022-02-10 16:39:00|46839|46819|46834.5|46814.5|46839.5|46819.5|46827|46807|6
1644511150000|2022-02-10 16:39:10|46834|46814|46847|46827|46847.4|46827.4|46834|46814|5
1644511160000|2022-02-10 16:39:20|46846.5|46826.5|46844|46824|46846.5|46826.5|46844|46824|1
1644511170000|2022-02-10 16:39:30|46843.6|46823.6|46834|46814|46844|46824|46834|46814|4
1644511180000|2022-02-10 16:39:40|46833.6|46813.6|46834|46814|46834.5|46814.5|46829.5|46809.5|26
1644511190000|2022-02-10 16:39:50|46829.9|46809.9|46834.5|46814.5|46834.5|46814.5|46829.5|46809.5|13
1644511200000|2022-02-10 16:40:00|46834|46814|46844|46824|46844|46824|46833.6|46813.6|10
1644511210000|2022-02-10 16:40:10|46844.9|46824.9|46847.4|46827.4|46847.4|46827.4|46844.5|46824.5|3
1644511220000|2022-02-10 16:40:20|46844.5|46824.5|46844|46824|46849.5|46829.5|46841.5|46821.5|72
1644511230000|2022-02-10 16:40:30|46843.6|46823.6|46844|46824|46844.5|46824.5|46839.5|46819.5|4
1644511240000|2022-02-10 16:40:40|46841.5|46821.5|46844.5|46824.5|46848.6|46828.6|46841.5|46821.5|7
1644511250000|2022-02-10 16:40:50|46844|46824|46844.5|46824.5|46844.5|46824.5|46839.5|46819.5|4
1644511260000|2022-02-10 16:41:00|46839.5|46819.5|46839.9|46819.9|46844|46824|46835.4|46815.4|11
1644511270000|2022-02-10 16:41:10|46839.5|46819.5|46847|46827|46847|46827|46839.5|46819.5|5
1644511280000|2022-02-10 16:41:20|46852|46832|46856.5|46836.5|46859|46839|46852|46832|22
1644511290000|2022-02-10 16:41:30|46856.1|46836.1|46854|46834|46856.5|46836.5|46854|46834|9
1644511300000|2022-02-10 16:41:40|46856.1|46836.1|46852|46832|46856.1|46836.1|46851.1|46831.1|2
1644511310000|2022-02-10 16:41:50|46851.5|46831.5|46839.5|46819.5|46851.5|46831.5|46837|46817|15
1644511320000|2022-02-10 16:42:00|46839|46819|46839.5|46819.5|46839.5|46819.5|46836.5|46816.5|12
1644511330000|2022-02-10 16:42:10|46837|46817|46839|46819|46839|46819|46836.5|46816.5|2
1644511340000|2022-02-10 16:42:20|46838.6|46818.6|46839|46819|46839|46819|46836.5|46816.5|6
1644511350000|2022-02-10 16:42:30|46839.5|46819.5|46840.4|46820.4|46846.5|46826.5|46839.5|46819.5|10
1644511360000|2022-02-10 16:42:40|46842.4|46822.4|46836.1|46816.1|46842.4|46822.4|46836.1|46816.1|15
1644511370000|2022-02-10 16:42:50|46834|46814|46836.1|46816.1|46836.5|46816.5|46834|46814|26
1644511380000|2022-02-10 16:43:00|46834.5|46814.5|46862.4|46842.4|46862.4|46842.4|46834.5|46814.5|20
1644511390000|2022-02-10 16:43:10|46867|46847|46889.5|46869.5|46889.5|46869.5|46867|46847|23
1644511400000|2022-02-10 16:43:20|46887.4|46867.4|46884|46864|46887.4|46867.4|46882|46862|14
1644511410000|2022-02-10 16:43:30|46882|46862|46872.4|46852.4|46884.5|46864.5|46872.4|46852.4|7
1644511420000|2022-02-10 16:43:40|46874.5|46854.5|46881.5|46861.5|46881.5|46861.5|46874.5|46854.5|16
1644511430000|2022-02-10 16:43:50|46882|46862|46884.5|46864.5|46884.5|46864.5|46882|46862|20
1644511440000|2022-02-10 16:44:00|46883.6|46863.6|46864|46844|46883.6|46863.6|46849.5|46829.5|18
1644511450000|2022-02-10 16:44:10|46859.9|46839.9|46864.9|46844.9|46867|46847|46859.5|46839.5|14
1644511460000|2022-02-10 16:44:20|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46859.5|46839.5|7
1644511470000|2022-02-10 16:44:30|46862.4|46842.4|46849|46829|46862.4|46842.4|46849|46829|9
1644511480000|2022-02-10 16:44:40|46849.9|46829.9|46854.9|46834.9|46857|46837|46849.5|46829.5|5
1644511490000|2022-02-10 16:44:50|46857.4|46837.4|46879.9|46859.9|46879.9|46859.9|46857.4|46837.4|11
1644511500000|2022-02-10 16:45:00|46884.9|46864.9|46882.4|46862.4|46887.4|46867.4|46877|46857|16
1644511510000|2022-02-10 16:45:10|46882|46862|46884.9|46864.9|46884.9|46864.9|46882|46862|32
1644511520000|2022-02-10 16:45:20|46884.5|46864.5|46864.9|46844.9|46884.5|46864.5|46864.5|46844.5|13
1644511530000|2022-02-10 16:45:30|46864.5|46844.5|46867|46847|46867.4|46847.4|46864.5|46844.5|5
1644511540000|2022-02-10 16:45:40|46867.4|46847.4|46875.4|46855.4|46877.4|46857.4|46867.4|46847.4|13
1644511550000|2022-02-10 16:45:50|46874.9|46854.9|46870.4|46850.4|46877.4|46857.4|46870.4|46850.4|9
1644511560000|2022-02-10 16:46:00|46872.4|46852.4|46859.9|46839.9|46874.9|46854.9|46859.9|46839.9|46
1644511570000|2022-02-10 16:46:10|46857.9|46837.9|46850.8|46830.8|46859.9|46839.9|46846.3|46826.3|4
1644511580000|2022-02-10 16:46:20|46853.3|46833.3|46870.8|46850.8|46870.8|46850.8|46853.3|46833.3|12
1644511590000|2022-02-10 16:46:30|46872.9|46852.9|46863.3|46843.3|46872.9|46852.9|46863.3|46843.3|17
1644511600000|2022-02-10 16:46:40|46862.9|46842.9|46850.8|46830.8|46862.9|46842.9|46850.8|46830.8|5
1644511610000|2022-02-10 16:46:50|46851.3|46831.3|46850.8|46830.8|46853.3|46833.3|46850.8|46830.8|2
1644511620000|2022-02-10 16:47:00|46848.3|46828.3|46840.4|46820.4|46848.3|46828.3|46838.8|46818.8|19
1644511630000|2022-02-10 16:47:10|46840.8|46820.8|46847.9|46827.9|46850.4|46830.4|46838.3|46818.3|9
1644511640000|2022-02-10 16:47:20|46848.3|46828.3|46850.4|46830.4|46855.4|46835.4|46848.3|46828.3|16
1644511650000|2022-02-10 16:47:30|46848.3|46828.3|46846.3|46826.3|46851.3|46831.3|46846.3|46826.3|8
1644511660000|2022-02-10 16:47:40|46845.8|46825.8|46837.9|46817.9|46845.8|46825.8|46835.4|46815.4|7
1644511670000|2022-02-10 16:47:50|46838.3|46818.3|46846.3|46826.3|46846.3|46826.3|46837.9|46817.9|9
1644511680000|2022-02-10 16:48:00|46845.8|46825.8|46851.3|46831.3|46851.3|46831.3|46840.8|46820.8|13
1644511690000|2022-02-10 16:48:10|46850.8|46830.8|46866.8|46846.8|46868.8|46848.8|46850.8|46830.8|41
1644511700000|2022-02-10 16:48:20|46861.3|46841.3|46851.3|46831.3|46861.3|46841.3|46848.8|46828.8|17
1644511710000|2022-02-10 16:48:30|46848.8|46828.8|46836.3|46816.3|46851.3|46831.3|46836.3|46816.3|10
1644511720000|2022-02-10 16:48:40|46836.8|46816.8|46840.8|46820.8|46841.3|46821.3|46836.3|46816.3|11
1644511730000|2022-02-10 16:48:50|46838.8|46818.8|46836.8|46816.8|46841.3|46821.3|46836.8|46816.8|10
1644511740000|2022-02-10 16:49:00|46837.2|46817.2|46838.3|46818.3|46844.3|46824.3|46835.4|46815.4|12
1644511750000|2022-02-10 16:49:10|46837.9|46817.9|46838.3|46818.3|46838.3|46818.3|46835.8|46815.8|2
1644511760000|2022-02-10 16:49:20|46836.3|46816.3|46846.3|46826.3|46846.3|46826.3|46836.3|46816.3|13
1644511770000|2022-02-10 16:49:30|46846.8|46826.8|46851.8|46831.8|46853.8|46833.8|46846.8|46826.8|5
1644511780000|2022-02-10 16:49:40|46856.3|46836.3|46847.2|46827.2|46856.3|46836.3|46847.2|46827.2|10
1644511790000|2022-02-10 16:49:50|46851.8|46831.8|46846.8|46826.8|46851.8|46831.8|46839.3|46819.3|15
1644511800000|2022-02-10 16:50:00|46846.3|46826.3|46844.3|46824.3|46846.3|46826.3|46841.8|46821.8|3
1644511810000|2022-02-10 16:50:10|46846.8|46826.8|46847.2|46827.2|46847.2|46827.2|46844.7|46824.7|4
1644511820000|2022-02-10 16:50:20|46844.7|46824.7|46836.8|46816.8|46844.7|46824.7|46836.8|46816.8|10
1644511830000|2022-02-10 16:50:30|46835.8|46815.8|46838.8|46818.8|46841.3|46821.3|46835.8|46815.8|4
1644511840000|2022-02-10 16:50:40|46839.3|46819.3|46840.8|46820.8|46840.8|46820.8|46836.3|46816.3|8
1644511850000|2022-02-10 16:50:50|46841.3|46821.3|46837.9|46817.9|46846.3|46826.3|46837.9|46817.9|7
1644511860000|2022-02-10 16:51:00|46833.3|46813.3|46816.8|46796.8|46833.3|46813.3|46816.8|46796.8|17
1644511870000|2022-02-10 16:51:10|46816.3|46796.3|46819.3|46799.3|46819.3|46799.3|46816.3|46796.3|4
1644511880000|2022-02-10 16:51:20|46821.3|46801.3|46824.3|46804.3|46826.8|46806.8|46821.3|46801.3|10
1644511890000|2022-02-10 16:51:30|46826.3|46806.3|46821.8|46801.8|46826.8|46806.8|46821.8|46801.8|11
1644511900000|2022-02-10 16:51:40|46819.7|46799.7|46826.8|46806.8|46826.8|46806.8|46819.7|46799.7|15
1644511910000|2022-02-10 16:51:50|46824.3|46804.3|46821.8|46801.8|46826.8|46806.8|46821.8|46801.8|3
1644511920000|2022-02-10 16:52:00|46826.3|46806.3|46826.3|46806.3|46831.3|46811.3|46826.3|46806.3|13
1644511930000|2022-02-10 16:52:10|46826.8|46806.8|46826.3|46806.3|46828.8|46808.8|46826.3|46806.3|4
1644511940000|2022-02-10 16:52:20|46830.4|46810.4|46836.3|46816.3|46836.3|46816.3|46830.4|46810.4|7
1644511950000|2022-02-10 16:52:30|46833.3|46813.3|46833.3|46813.3|46833.3|46813.3|46829.3|46809.3|8
1644511960000|2022-02-10 16:52:40|46831.3|46811.3|46836.3|46816.3|46836.3|46816.3|46831.3|46811.3|6
1644511970000|2022-02-10 16:52:50|46841.3|46821.3|46851.8|46831.8|46851.8|46831.8|46841.3|46821.3|10
1644511980000|2022-02-10 16:53:00|46853.8|46833.8|46856.7|46836.7|46856.8|46836.8|46853.8|46833.8|5
1644511990000|2022-02-10 16:53:10|46861.3|46841.3|46858.8|46838.8|46861.3|46841.3|46856.3|46836.3|2
1644512000000|2022-02-10 16:53:20|46858.3|46838.3|46846.7|46826.7|46858.8|46838.8|46846.7|46826.7|12
1644512010000|2022-02-10 16:53:30|46850.8|46830.8|46864.2|46844.2|46864.2|46844.2|46848.8|46828.8|8
1644512020000|2022-02-10 16:53:40|46861.7|46841.7|46858.3|46838.3|46861.7|46841.7|46858.3|46838.3|6
1644512030000|2022-02-10 16:53:50|46858.8|46838.8|46861.7|46841.7|46861.7|46841.7|46856.7|46836.7|12
1644512040000|2022-02-10 16:54:00|46863.8|46843.8|46863.8|46843.8|46863.8|46843.8|46861.3|46841.3|2
1644512050000|2022-02-10 16:54:10|46861.7|46841.7|46860.2|46840.2|46862.7|46842.7|46859.7|46839.7|19
1644512060000|2022-02-10 16:54:20|46862.2|46842.2|46862.2|46842.2|46862.2|46842.2|46857.7|46837.7|4
1644512070000|2022-02-10 16:54:30|46861.7|46841.7|46857.7|46837.7|46861.7|46841.7|46857.2|46837.2|4
1644512080000|2022-02-10 16:54:40|46857.2|46837.2|46852.7|46832.7|46857.2|46837.2|46850.6|46830.6|5
1644512090000|2022-02-10 16:54:50|46854.7|46834.7|46857.2|46837.2|46857.2|46837.2|46854.7|46834.7|9
1644512100000|2022-02-10 16:55:00|46856.7|46836.7|46844.7|46824.7|46857.2|46837.2|46844.7|46824.7|10
1644512110000|2022-02-10 16:55:10|46842.2|46822.2|46847.2|46827.2|46847.2|46827.2|46842.2|46822.2|7
1644512120000|2022-02-10 16:55:20|46847.7|46827.7|46852.7|46832.7|46857.2|46837.2|46847.7|46827.7|9
1644512130000|2022-02-10 16:55:30|46852.2|46832.2|46854.7|46834.7|46857.2|46837.2|46852.2|46832.2|1
1644512140000|2022-02-10 16:55:40|46856.7|46836.7|46852.2|46832.2|46857.2|46837.2|46852.2|46832.2|3
1644512150000|2022-02-10 16:55:50|46851.7|46831.7|46852.2|46832.2|46852.2|46832.2|46851.7|46831.7|4
1644512160000|2022-02-10 16:56:00|46847.7|46827.7|46859.2|46839.2|46859.2|46839.2|46847.7|46827.7|6
1644512170000|2022-02-10 16:56:10|46857.2|46837.2|46862.2|46842.2|46862.2|46842.2|46857.2|46837.2|3
1644512180000|2022-02-10 16:56:20|46857.2|46837.2|46855.2|46835.2|46857.2|46837.2|46854.7|46834.7|4
1644512190000|2022-02-10 16:56:30|46854.7|46834.7|46852.7|46832.7|46855.2|46835.2|46850.2|46830.2|27
1644512200000|2022-02-10 16:56:40|46852.2|46832.2|46852.7|46832.7|46852.7|46832.7|46850.2|46830.2|4
1644512210000|2022-02-10 16:56:50|46852.2|46832.2|46854.2|46834.2|46855.2|46835.2|46852.2|46832.2|5
1644512220000|2022-02-10 16:57:00|46856.7|46836.7|46850.2|46830.2|46856.7|46836.7|46849.7|46829.7|14
1644512230000|2022-02-10 16:57:10|46848.1|46828.1|46852.7|46832.7|46852.7|46832.7|46848.1|46828.1|8
1644512240000|2022-02-10 16:57:20|46855.2|46835.2|46850.2|46830.2|46855.2|46835.2|46850.2|46830.2|10
1644512250000|2022-02-10 16:57:30|46849.7|46829.7|46847.2|46827.2|46850.2|46830.2|46847.2|46827.2|6
1644512260000|2022-02-10 16:57:40|46846.7|46826.7|46846.7|46826.7|46847.2|46827.2|46846.7|46826.7|5
1644512270000|2022-02-10 16:57:50|46844.2|46824.2|46839.7|46819.7|46844.2|46824.2|46838.1|46818.1|14
1644512280000|2022-02-10 16:58:00|46839.2|46819.2|46844.7|46824.7|46844.7|46824.7|46839.2|46819.2|5
1644512290000|2022-02-10 16:58:10|46845.2|46825.2|46847.2|46827.2|46847.2|46827.2|46844.7|46824.7|2
1644512300000|2022-02-10 16:58:20|46847.7|46827.7|46852.2|46832.2|46852.2|46832.2|46847.2|46827.2|5
1644512310000|2022-02-10 16:58:30|46851.7|46831.7|46844.7|46824.7|46851.7|46831.7|46844.7|46824.7|23
1644512320000|2022-02-10 16:58:40|46842.7|46822.7|46841.7|46821.7|46844.7|46824.7|46841.7|46821.7|3
1644512330000|2022-02-10 16:58:50|46839.2|46819.2|46847.2|46827.2|46852.2|46832.2|46835.2|46815.2|11
1644512340000|2022-02-10 16:59:00|46844.7|46824.7|46847.2|46827.2|46849.7|46829.7|46844.7|46824.7|16
1644512350000|2022-02-10 16:59:10|46847.7|46827.7|46847.2|46827.2|46847.7|46827.7|46847.2|46827.2|7
1644512360000|2022-02-10 16:59:20|46846.3|46826.3|46837.7|46817.7|46846.3|46826.3|46837.7|46817.7|13
1644512370000|2022-02-10 16:59:30|46837.2|46817.2|46826.7|46806.7|46837.2|46817.2|46826.7|46806.7|3
1644512380000|2022-02-10 16:59:40|46827.2|46807.2|46827.2|46807.2|46827.2|46807.2|46822.6|46802.6|12
1644512390000|2022-02-10 16:59:50|46826.7|46806.7|46823.8|46803.8|46826.7|46806.7|46821.3|46801.3|9
1644512400000|2022-02-10 17:00:00|46826.3|46806.3|46846.3|46826.3|46846.7|46826.7|46826.3|46806.3|24
1644512410000|2022-02-10 17:00:10|46846.7|46826.7|46846.3|46826.3|46850.8|46830.8|46846.3|46826.3|5
1644512420000|2022-02-10 17:00:20|46843.8|46823.8|46820.4|46800.4|46843.8|46823.8|46820.4|46800.4|45
1644512430000|2022-02-10 17:00:30|46818.3|46798.3|46818.3|46798.3|46820.4|46800.4|46818.3|46798.3|12
1644512440000|2022-02-10 17:00:40|46815.8|46795.8|46815.8|46795.8|46815.8|46795.8|46815.8|46795.8|15
1644512450000|2022-02-10 17:00:50|46815.4|46795.4|46818.8|46798.8|46818.8|46798.8|46815.4|46795.4|10
1644512460000|2022-02-10 17:01:00|46818.3|46798.3|46818.3|46798.3|46818.3|46798.3|46815.4|46795.4|6
1644512470000|2022-02-10 17:01:10|46815.8|46795.8|46813.3|46793.3|46818.3|46798.3|46813.3|46793.3|9
1644512480000|2022-02-10 17:01:20|46810.4|46790.4|46815.8|46795.8|46818.3|46798.3|46810.4|46790.4|11
1644512490000|2022-02-10 17:01:30|||||||||6
1644512500000|2022-02-10 17:01:40|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|6
1644512510000|2022-02-10 17:01:50|46815.8|46795.8|46834.9|46814.9|46834.9|46814.9|46815.8|46795.8|8
1644512520000|2022-02-10 17:02:00|46830.4|46810.4|46828.3|46808.3|46835.4|46815.4|46828.3|46808.3|9
1644512530000|2022-02-10 17:02:10|46830.4|46810.4|46835.4|46815.4|46835.4|46815.4|46828.3|46808.3|7
1644512540000|2022-02-10 17:02:20|46830.4|46810.4|46829.9|46809.9|46832.4|46812.4|46825.8|46805.8|9
1644512550000|2022-02-10 17:02:30|46830.4|46810.4|46837|46817|46837|46817|46829.9|46809.9|9
1644512560000|2022-02-10 17:02:40|46837.4|46817.4|46842.9|46822.9|46842.9|46822.9|46834.9|46814.9|4
1644512570000|2022-02-10 17:02:50|46843.3|46823.3|46844.9|46824.9|46847.9|46827.9|46843.3|46823.3|3
1644512580000|2022-02-10 17:03:00|46849|46829|46844.9|46824.9|46849.9|46829.9|46844.5|46824.5|44
1644512590000|2022-02-10 17:03:10|46844.5|46824.5|46847.9|46827.9|46847.9|46827.9|46837.4|46817.4|18
1644512600000|2022-02-10 17:03:20|46852|46832|46842|46822|46852|46832|46842|46822|11
1644512610000|2022-02-10 17:03:30|46844|46824|46842|46822|46844.5|46824.5|46842|46822|4
1644512620000|2022-02-10 17:03:40|46844.5|46824.5|46842|46822|46844.5|46824.5|46842|46822|5
1644512630000|2022-02-10 17:03:50|46844|46824|46839.5|46819.5|46844|46824|46839|46819|14
1644512640000|2022-02-10 17:04:00|46841.5|46821.5|46834.5|46814.5|46844|46824|46834.5|46814.5|17
1644512650000|2022-02-10 17:04:10|46832.4|46812.4|46819.5|46799.5|46832.4|46812.4|46819.5|46799.5|25
1644512660000|2022-02-10 17:04:20|46817.4|46797.4|46809.5|46789.5|46817.4|46797.4|46809.5|46789.5|17
1644512670000|2022-02-10 17:04:30|46812|46792|46809.5|46789.5|46812.4|46792.4|46809.5|46789.5|13
1644512680000|2022-02-10 17:04:40|46807.4|46787.4|46779.5|46759.5|46809|46789|46779.5|46759.5|34
1644512690000|2022-02-10 17:04:50|46774.9|46754.9|46777|46757|46783.6|46763.6|46774.9|46754.9|9
1644512700000|2022-02-10 17:05:00|46777.4|46757.4|46769.9|46749.9|46779.5|46759.5|46766.5|46746.5|21
1644512710000|2022-02-10 17:05:10|46774.5|46754.5|46792|46772|46792|46772|46774.5|46754.5|18
1644512720000|2022-02-10 17:05:20|46792.4|46772.4|46794.5|46774.5|46794.5|46774.5|46792.4|46772.4|7
1644512730000|2022-02-10 17:05:30|46794|46774|46787|46767|46794|46774|46784.5|46764.5|17
1644512740000|2022-02-10 17:05:40|46784.9|46764.9|46789.5|46769.5|46789.5|46769.5|46784.9|46764.9|1
1644512750000|2022-02-10 17:05:50|46789.9|46769.9|46789.5|46769.5|46792|46772|46789.5|46769.5|5
1644512760000|2022-02-10 17:06:00|46784.5|46764.5|46777|46757|46784.5|46764.5|46777|46757|8
1644512770000|2022-02-10 17:06:10|46774.5|46754.5|46762|46742|46774.5|46754.5|46762|46742|7
1644512780000|2022-02-10 17:06:20|46764.5|46744.5|46769|46749|46769.5|46749.5|46764.5|46744.5|14
1644512790000|2022-02-10 17:06:30|46769.5|46749.5|46767|46747|46769.5|46749.5|46764.5|46744.5|5
1644512800000|2022-02-10 17:06:40|46769|46749|46769.5|46749.5|46769.5|46749.5|46769|46749|6
1644512810000|2022-02-10 17:06:50|46769|46749|46755.4|46735.4|46769|46749|46751.1|46731.1|17
1644512820000|2022-02-10 17:07:00|46754.9|46734.9|46771.5|46751.5|46771.5|46751.5|46754.9|46734.9|15
1644512830000|2022-02-10 17:07:10|46769.5|46749.5|46759.9|46739.9|46769.9|46749.9|46759.9|46739.9|12
1644512840000|2022-02-10 17:07:20|46757.9|46737.9|46759.5|46739.5|46759.9|46739.9|46756.5|46736.5|21
1644512850000|2022-02-10 17:07:30|46762|46742|46761.5|46741.5|46764.9|46744.9|46761.5|46741.5|11
1644512860000|2022-02-10 17:07:40|46759.5|46739.5|46764.9|46744.9|46764.9|46744.9|46759.5|46739.5|22
1644512870000|2022-02-10 17:07:50|46767|46747|46762|46742|46769|46749|46757|46737|6
1644512880000|2022-02-10 17:08:00|46759.9|46739.9|46749.5|46729.5|46762|46742|46749.5|46729.5|119
1644512890000|2022-02-10 17:08:10|46747|46727|46751.5|46731.5|46751.5|46731.5|46747|46727|41
1644512900000|2022-02-10 17:08:20|46749|46729|46747|46727|46749|46729|46747|46727|24
1644512910000|2022-02-10 17:08:30|46748.6|46728.6|46759|46739|46760.6|46740.6|46748.6|46728.6|34
1644512920000|2022-02-10 17:08:40|46761.1|46741.1|46749|46729|46761.5|46741.5|46748.6|46728.6|25
1644512930000|2022-02-10 17:08:50|46748.6|46728.6|46748.6|46728.6|46748.6|46728.6|46748.6|46728.6|1
1644512940000|2022-02-10 17:09:00|46746.5|46726.5|46728.6|46708.6|46748.6|46728.6|46724|46704|23
1644512950000|2022-02-10 17:09:10|46726.1|46706.1|46723.1|46703.1|46726.1|46706.1|46723.1|46703.1|9
1644512960000|2022-02-10 17:09:20|46723.6|46703.6|46729|46709|46731.1|46711.1|46723.6|46703.6|8
1644512970000|2022-02-10 17:09:30|46730.6|46710.6|46748.6|46728.6|46748.6|46728.6|46728.6|46708.6|10
1644512980000|2022-02-10 17:09:40|46749|46729|46751.1|46731.1|46751.1|46731.1|46748.6|46728.6|9
1644512990000|2022-02-10 17:09:50|46750.6|46730.6|46753.1|46733.1|46753.6|46733.6|46748.6|46728.6|4
1644513000000|2022-02-10 17:10:00|46750.6|46730.6|46773.1|46753.1|46773.6|46753.6|46748.6|46728.6|15
1644513010000|2022-02-10 17:10:10|46773.6|46753.6|46776.1|46756.1|46776.1|46756.1|46773.1|46753.1|8
1644513020000|2022-02-10 17:10:20|46773.6|46753.6|46773.6|46753.6|46773.6|46753.6|46773.6|46753.6|9
1644513030000|2022-02-10 17:10:30|46771.1|46751.1|46771.1|46751.1|46771.5|46751.5|46769|46749|13
1644513040000|2022-02-10 17:10:40|46771.5|46751.5|46776.5|46756.5|46776.5|46756.5|46771.5|46751.5|12
1644513050000|2022-02-10 17:10:50|46776.1|46756.1|46768.6|46748.6|46776.1|46756.1|46768.6|46748.6|28
1644513060000|2022-02-10 17:11:00|46770.6|46750.6|46767.7|46747.7|46770.6|46750.6|46767.7|46747.7|7
1644513070000|2022-02-10 17:11:10|46768.1|46748.1|46765.2|46745.2|46768.1|46748.1|46765.2|46745.2|6
1644513080000|2022-02-10 17:11:20|46765.6|46745.6|46762.7|46742.7|46765.6|46745.6|46760.6|46740.6|9
1644513090000|2022-02-10 17:11:30|46763.1|46743.1|46763.1|46743.1|46763.6|46743.6|46763.1|46743.1|6
1644513100000|2022-02-10 17:11:40|46762.7|46742.7|46762.7|46742.7|46763.1|46743.1|46762.7|46742.7|9
1644513110000|2022-02-10 17:11:50|||||||||4
1644513120000|2022-02-10 17:12:00|46762.2|46742.2|46762.7|46742.7|46762.7|46742.7|46757.7|46737.7|7
1644513130000|2022-02-10 17:12:10|46757.7|46737.7|46761.8|46741.8|46762.7|46742.7|46757.7|46737.7|16
1644513140000|2022-02-10 17:12:20|46762.2|46742.2|46761.8|46741.8|46762.7|46742.7|46757.7|46737.7|18
1644513150000|2022-02-10 17:12:30|46757.7|46737.7|46758.1|46738.1|46763.1|46743.1|46757.7|46737.7|9
1644513160000|2022-02-10 17:12:40|46757.7|46737.7|46755.2|46735.2|46758.1|46738.1|46755.2|46735.2|10
1644513170000|2022-02-10 17:12:50|46757.7|46737.7|46762.7|46742.7|46762.7|46742.7|46757.7|46737.7|12
1644513180000|2022-02-10 17:13:00|46758.1|46738.1|46758.1|46738.1|46762.7|46742.7|46757.7|46737.7|22
1644513190000|2022-02-10 17:13:10|46757.7|46737.7|46752.2|46732.2|46757.7|46737.7|46752.2|46732.2|34
1644513200000|2022-02-10 17:13:20|46751.8|46731.8|46749.7|46729.7|46759.7|46739.7|46749.7|46729.7|16
1644513210000|2022-02-10 17:13:30|46751.8|46731.8|46752.7|46732.7|46752.7|46732.7|46749.7|46729.7|2
1644513220000|2022-02-10 17:13:40|46750.2|46730.2|46749.7|46729.7|46750.2|46730.2|46749.7|46729.7|3
1644513230000|2022-02-10 17:13:50|46752.7|46732.7|46757.7|46737.7|46757.7|46737.7|46749.7|46729.7|6
1644513240000|2022-02-10 17:14:00|46758.1|46738.1|46757.7|46737.7|46760.6|46740.6|46757.7|46737.7|15
1644513250000|2022-02-10 17:14:10|46759.7|46739.7|46761.8|46741.8|46761.8|46741.8|46759.7|46739.7|3
1644513260000|2022-02-10 17:14:20|46759.3|46739.3|46754.3|46734.3|46759.3|46739.3|46754.3|46734.3|7
1644513270000|2022-02-10 17:14:30|46756.8|46736.8|46757.2|46737.2|46758.1|46738.1|46756.8|46736.8|17
1644513280000|2022-02-10 17:14:40|46757.7|46737.7|46756.8|46736.8|46759.7|46739.7|46756.8|46736.8|13
1644513290000|2022-02-10 17:14:50|46754.3|46734.3|46754.3|46734.3|46756.8|46736.8|46754.3|46734.3|5
1644513300000|2022-02-10 17:15:00|46753.8|46733.8|46756.8|46736.8|46756.8|46736.8|46753.8|46733.8|7
1644513310000|2022-02-10 17:15:10|46751.8|46731.8|46751.3|46731.3|46753.4|46733.4|46750.4|46730.4|18
1644513320000|2022-02-10 17:15:20|46751.8|46731.8|46755.9|46735.9|46756.3|46736.3|46751.3|46731.3|19
1644513330000|2022-02-10 17:15:30|46753.4|46733.4|46750.9|46730.9|46755.9|46735.9|46750.9|46730.9|7
1644513340000|2022-02-10 17:15:40|46750|46730|46745|46725|46750|46730|46745|46725|9
1644513350000|2022-02-10 17:15:50|||||||||10
1644513360000|2022-02-10 17:16:00|46740.4|46720.4|46737.9|46717.9|46742.9|46722.9|46735.9|46715.9|38
1644513370000|2022-02-10 17:16:10|46738.4|46718.4|46735.9|46715.9|46738.4|46718.4|46735.9|46715.9|4
1644513380000|2022-02-10 17:16:20|46737.9|46717.9|46735.9|46715.9|46738.4|46718.4|46735.9|46715.9|10
1644513390000|2022-02-10 17:16:30|46738.4|46718.4|46741.3|46721.3|46741.8|46721.8|46735.9|46715.9|11
1644513400000|2022-02-10 17:16:40|46740.9|46720.9|46742.9|46722.9|46742.9|46722.9|46740.9|46720.9|8
1644513410000|2022-02-10 17:16:50|46740.9|46720.9|46740.9|46720.9|46745|46725|46740.9|46720.9|15
1644513420000|2022-02-10 17:17:00|46742.9|46722.9|46765.4|46745.4|46767.5|46747.5|46742.9|46722.9|20
1644513430000|2022-02-10 17:17:10|46765.9|46745.9|46765.9|46745.9|46770.9|46750.9|46765.9|46745.9|17
1644513440000|2022-02-10 17:17:20|46766.3|46746.3|46776.3|46756.3|46777.9|46757.9|46766.3|46746.3|11
1644513450000|2022-02-10 17:17:30|46775.9|46755.9|46778.8|46758.8|46778.8|46758.8|46775.9|46755.9|12
1644513460000|2022-02-10 17:17:40|46780.9|46760.9|46783.8|46763.8|46783.8|46763.8|46780.9|46760.9|4
1644513470000|2022-02-10 17:17:50|46786.3|46766.3|46788.8|46768.8|46788.8|46768.8|46785.9|46765.9|8
1644513480000|2022-02-10 17:18:00|46786.3|46766.3|46792.9|46772.9|46792.9|46772.9|46786.3|46766.3|6
1644513490000|2022-02-10 17:18:10|46793.4|46773.4|46793.8|46773.8|46796.3|46776.3|46793.4|46773.4|11
1644513500000|2022-02-10 17:18:20|46785|46765|46784.5|46764.5|46785|46765|46782.5|46762.5|5
1644513510000|2022-02-10 17:18:30|46785|46765|46777.9|46757.9|46785|46765|46777.9|46757.9|5
1644513520000|2022-02-10 17:18:40|46775.9|46755.9|46777.9|46757.9|46777.9|46757.9|46775.9|46755.9|3
1644513530000|2022-02-10 17:18:50|46776.3|46756.3|46775.9|46755.9|46776.3|46756.3|46775.9|46755.9|11
1644513540000|2022-02-10 17:19:00|46772.9|46752.9|46760.9|46740.9|46772.9|46752.9|46760.9|46740.9|14
1644513550000|2022-02-10 17:19:10|||||||||6
1644513560000|2022-02-10 17:19:20|46762.9|46742.9|46768.4|46748.4|46770.9|46750.9|46762.9|46742.9|8
1644513570000|2022-02-10 17:19:30|46765.4|46745.4|46760.9|46740.9|46765.4|46745.4|46760.9|46740.9|5
1644513580000|2022-02-10 17:19:40|46760.4|46740.4|46741.3|46721.3|46760.4|46740.4|46741.3|46721.3|14
1644513590000|2022-02-10 17:19:50|46741.8|46721.8|46745.9|46725.9|46746.3|46726.3|46741.3|46721.3|16
1644513600000|2022-02-10 17:20:00|46747.9|46727.9|46750.9|46730.9|46750.9|46730.9|46745.9|46725.9|11
1644513610000|2022-02-10 17:20:10|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|46756.8|46736.8|10
1644513620000|2022-02-10 17:20:20|46755|46735|46746.3|46726.3|46755|46735|46746.3|46726.3|5
1644513630000|2022-02-10 17:20:30|46747.9|46727.9|46737.9|46717.9|46747.9|46727.9|46737.9|46717.9|31
1644513640000|2022-02-10 17:20:40|46733.4|46713.4|46723.4|46703.4|46733.4|46713.4|46713.8|46693.8|22
1644513650000|2022-02-10 17:20:50|46725.9|46705.9|46720.9|46700.9|46725.9|46705.9|46720.9|46700.9|8
1644513660000|2022-02-10 17:21:00|46720.4|46700.4|46717|46697|46720.4|46700.4|46715.4|46695.4|10
1644513670000|2022-02-10 17:21:10|46715|46695|46717.9|46697.9|46718.4|46698.4|46715|46695|5
1644513680000|2022-02-10 17:21:20|46720|46700|46715.4|46695.4|46720.4|46700.4|46715.4|46695.4|4
1644513690000|2022-02-10 17:21:30|46715.9|46695.9|46725.4|46705.4|46725.9|46705.9|46715.4|46695.4|9
1644513700000|2022-02-10 17:21:40|46726.3|46706.3|46720.9|46700.9|46726.3|46706.3|46720.9|46700.9|3
1644513710000|2022-02-10 17:21:50|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|46720.9|46700.9|2
1644513720000|2022-02-10 17:22:00|46723.8|46703.8|46720.9|46700.9|46725.9|46705.9|46720.9|46700.9|2
1644513730000|2022-02-10 17:22:10|46718.8|46698.8|46718.8|46698.8|46718.8|46698.8|46716.8|46696.8|10
1644513740000|2022-02-10 17:22:20|46720.9|46700.9|46718.4|46698.4|46720.9|46700.9|46715.9|46695.9|17
1644513750000|2022-02-10 17:22:30|46715.9|46695.9|46715.9|46695.9|46720.4|46700.4|46715.9|46695.9|10
1644513760000|2022-02-10 17:22:40|46712.9|46692.9|46715.9|46695.9|46715.9|46695.9|46707.9|46687.9|16
1644513770000|2022-02-10 17:22:50|46713.4|46693.4|46719.3|46699.3|46719.3|46699.3|46713.4|46693.4|11
1644513780000|2022-02-10 17:23:00|46721.3|46701.3|46730.4|46710.4|46730.4|46710.4|46721.3|46701.3|25
1644513790000|2022-02-10 17:23:10|46732.9|46712.9|46735.9|46715.9|46735.9|46715.9|46730.9|46710.9|10
1644513800000|2022-02-10 17:23:20|46733.4|46713.4|46733.4|46713.4|46735.4|46715.4|46733.4|46713.4|7
1644513810000|2022-02-10 17:23:30|46733.8|46713.8|46733.4|46713.4|46733.8|46713.8|46733.4|46713.4|3
1644513820000|2022-02-10 17:23:40|||||||||1
1644513830000|2022-02-10 17:23:50|||||||||1
1644513840000|2022-02-10 17:24:00|46733.8|46713.8|46732.5|46712.5|46737.9|46717.9|46732.5|46712.5|30
1644513850000|2022-02-10 17:24:10|46720.4|46700.4|46723.4|46703.4|46723.4|46703.4|46720.4|46700.4|9
1644513860000|2022-02-10 17:24:20|46721.3|46701.3|46717.9|46697.9|46723.8|46703.8|46717.9|46697.9|9
1644513870000|2022-02-10 17:24:30|46717.5|46697.5|46715.9|46695.9|46717.5|46697.5|46710.9|46690.9|10
1644513880000|2022-02-10 17:24:40|46717.9|46697.9|46721.3|46701.3|46721.3|46701.3|46715.9|46695.9|4
1644513890000|2022-02-10 17:24:50|46720.9|46700.9|46721.3|46701.3|46721.3|46701.3|46720.9|46700.9|4
1644513900000|2022-02-10 17:25:00|46723.4|46703.4|46721.3|46701.3|46723.4|46703.4|46715.9|46695.9|12
1644513910000|2022-02-10 17:25:10|46720.9|46700.9|46714.3|46694.3|46720.9|46700.9|46713.4|46693.4|10
1644513920000|2022-02-10 17:25:20|46716.3|46696.3|46720.9|46700.9|46720.9|46700.9|46715.9|46695.9|8
1644513930000|2022-02-10 17:25:30|46722.9|46702.9|46720|46700|46727.5|46707.5|46720|46700|7
1644513940000|2022-02-10 17:25:40|46717.9|46697.9|46717.5|46697.5|46717.9|46697.9|46717.5|46697.5|2
1644513950000|2022-02-10 17:25:50|46715|46695|46715|46695|46715|46695|46715|46695|7
1644513960000|2022-02-10 17:26:00|46715.4|46695.4|46715|46695|46717.5|46697.5|46715|46695|15
1644513970000|2022-02-10 17:26:10|46712|46692|46711.6|46691.6|46712|46692|46711.6|46691.6|5
1644513980000|2022-02-10 17:26:20|||||||||7
1644513990000|2022-02-10 17:26:30|46709.1|46689.1|46710|46690|46714.1|46694.1|46709.1|46689.1|11
1644514000000|2022-02-10 17:26:40|46712.5|46692.5|46710|46690|46712.5|46692.5|46709.5|46689.5|15
1644514010000|2022-02-10 17:26:50|46712|46692|46712|46692|46712.5|46692.5|46712|46692|12
1644514020000|2022-02-10 17:27:00|46709.5|46689.5|46707|46687|46709.5|46689.5|46707|46687|14
1644514030000|2022-02-10 17:27:10|46707.5|46687.5|46707|46687|46707.9|46687.9|46707|46687|3
1644514040000|2022-02-10 17:27:20|||||||||2
1644514050000|2022-02-10 17:27:30|46707.9|46687.9|46710|46690|46710|46690|46707.9|46687.9|11
1644514060000|2022-02-10 17:27:40|||||||||14
1644514070000|2022-02-10 17:27:50|||||||||3
1644514080000|2022-02-10 17:28:00|46707|46687|46707|46687|46707|46687|46707|46687|12
1644514090000|2022-02-10 17:28:10|46706.6|46686.6|46690.4|46670.4|46706.6|46686.6|46687.5|46667.5|16
1644514100000|2022-02-10 17:28:20|46690.9|46670.9|46700.4|46680.4|46700.4|46680.4|46690.9|46670.9|5
1644514110000|2022-02-10 17:28:30|46700|46680|46697.9|46677.9|46700.4|46680.4|46697.9|46677.9|8
1644514120000|2022-02-10 17:28:40|46697.5|46677.5|46697.9|46677.9|46697.9|46677.9|46697.5|46677.5|13
1644514130000|2022-02-10 17:28:50|46700|46680|46697.5|46677.5|46700|46680|46697.5|46677.5|2
1644514140000|2022-02-10 17:29:00|46700|46680|46700|46680|46700|46680|46700|46680|11
1644514150000|2022-02-10 17:29:10|46705|46685|46705.4|46685.4|46705.4|46685.4|46702.9|46682.9|13
1644514160000|2022-02-10 17:29:20|46707.5|46687.5|46707.9|46687.9|46707.9|46687.9|46707.5|46687.5|1
1644514170000|2022-02-10 17:29:30|46712.9|46692.9|46720.4|46700.4|46720.4|46700.4|46710.4|46690.4|12
1644514180000|2022-02-10 17:29:40|46720|46700|46730|46710|46730|46710|46720|46700|7
1644514190000|2022-02-10 17:29:50|46732.9|46712.9|46735|46715|46735|46715|46732.9|46712.9|35
1644514200000|2022-02-10 17:30:00|46735.4|46715.4|46755|46735|46755.4|46735.4|46735.4|46715.4|37
1644514210000|2022-02-10 17:30:10|46755.4|46735.4|46760.4|46740.4|46760.4|46740.4|46755.4|46735.4|12
1644514220000|2022-02-10 17:30:20|46765|46745|46773.4|46753.4|46773.4|46753.4|46765|46745|10
1644514230000|2022-02-10 17:30:30|46775.9|46755.9|46787.9|46767.9|46787.9|46767.9|46775.9|46755.9|14
1644514240000|2022-02-10 17:30:40|46787|46767|46785|46765|46787|46767|46782.9|46762.9|12
1644514250000|2022-02-10 17:30:50|||||||||8
1644514260000|2022-02-10 17:31:00|46780.4|46760.4|46779.5|46759.5|46785|46765|46779.5|46759.5|58
1644514270000|2022-02-10 17:31:10|46775|46755|46775|46755|46775|46755|46772.5|46752.5|10
1644514280000|2022-02-10 17:31:20|46774.5|46754.5|46775|46755|46775|46755|46772.5|46752.5|8
1644514290000|2022-02-10 17:31:30|46772.5|46752.5|46789.5|46769.5|46790.4|46770.4|46772.5|46752.5|6
1644514300000|2022-02-10 17:31:40|46785.4|46765.4|46789.5|46769.5|46790|46770|46785|46765|6
1644514310000|2022-02-10 17:31:50|46785|46765|46775|46755|46785|46765|46775|46755|6
1644514320000|2022-02-10 17:32:00|46774.5|46754.5|46767.5|46747.5|46774.5|46754.5|46767.5|46747.5|16
1644514330000|2022-02-10 17:32:10|46766.6|46746.6|46762.5|46742.5|46766.6|46746.6|46762.5|46742.5|5
1644514340000|2022-02-10 17:32:20|46762|46742|46750|46730|46762|46742|46750|46730|12
1644514350000|2022-02-10 17:32:30|46749.5|46729.5|46735|46715|46749.5|46729.5|46735|46715|23
1644514360000|2022-02-10 17:32:40|46730.4|46710.4|46730|46710|46735|46715|46730|46710|12
1644514370000|2022-02-10 17:32:50|46729.5|46709.5|46720|46700|46729.5|46709.5|46720|46700|8
1644514380000|2022-02-10 17:33:00|46720.4|46700.4|46720.4|46700.4|46720.4|46700.4|46720.4|46700.4|5
1644514390000|2022-02-10 17:33:10|46720|46700|46715|46695|46722.5|46702.5|46712.5|46692.5|5
1644514400000|2022-02-10 17:33:20|46712.5|46692.5|46710|46690|46712.5|46692.5|46710|46690|6
1644514410000|2022-02-10 17:33:30|||||||||7
1644514420000|2022-02-10 17:33:40|||||||||3
1644514430000|2022-02-10 17:33:50|46697.5|46677.5|46684.1|46664.1|46697.5|46677.5|46684.1|46664.1|75
1644514440000|2022-02-10 17:34:00|46679.5|46659.5|46699.5|46679.5|46702|46682|46674.5|46654.5|46
1644514450000|2022-02-10 17:34:10|46699.1|46679.1|46691.6|46671.6|46707.5|46687.5|46689.5|46669.5|17
1644514460000|2022-02-10 17:34:20|46693.6|46673.6|46694.5|46674.5|46694.5|46674.5|46691.6|46671.6|16
1644514470000|2022-02-10 17:34:30|46696.6|46676.6|46696.6|46676.6|46696.6|46676.6|46691.6|46671.6|5
1644514480000|2022-02-10 17:34:40|46696.1|46676.1|46688.2|46668.2|46696.1|46676.1|46685.7|46665.7|101
1644514490000|2022-02-10 17:34:50|46685.7|46665.7|46688.6|46668.6|46688.6|46668.6|46685.7|46665.7|77
1644514500000|2022-02-10 17:35:00|46688.2|46668.2|46692.7|46672.7|46692.7|46672.7|46688.2|46668.2|63
1644514510000|2022-02-10 17:35:10|46688.6|46668.6|46702.7|46682.7|46702.7|46682.7|46687.3|46667.3|29
1644514520000|2022-02-10 17:35:20|46702.3|46682.3|46699.8|46679.8|46702.3|46682.3|46694.8|46674.8|6
1644514530000|2022-02-10 17:35:30|46699.3|46679.3|46702.3|46682.3|46702.3|46682.3|46699.3|46679.3|6
1644514540000|2022-02-10 17:35:40|46699.8|46679.8|46697.3|46677.3|46702.3|46682.3|46697.3|46677.3|10
1644514550000|2022-02-10 17:35:50|46696.8|46676.8|46692.7|46672.7|46696.8|46676.8|46692.3|46672.3|9
1644514560000|2022-02-10 17:36:00|46692.3|46672.3|46694.8|46674.8|46699.8|46679.8|46687.3|46667.3|25
1644514570000|2022-02-10 17:36:10|46682.3|46662.3|46677.3|46657.3|46687.3|46667.3|46677.3|46657.3|23
1644514580000|2022-02-10 17:36:20|46676.8|46656.8|46659.3|46639.3|46676.8|46656.8|46659.3|46639.3|11
1644514590000|2022-02-10 17:36:30|46657.3|46637.3|46661.4|46641.4|46661.4|46641.4|46652.3|46632.3|53
1644514600000|2022-02-10 17:36:40|46657.3|46637.3|46652.7|46632.7|46657.3|46637.3|46652.7|46632.7|6
1644514610000|2022-02-10 17:36:50|46652.3|46632.3|46654.8|46634.8|46654.8|46634.8|46652.3|46632.3|78
1644514620000|2022-02-10 17:37:00|46654.3|46634.3|46635.2|46615.2|46654.3|46634.3|46627.7|46607.7|104
1644514630000|2022-02-10 17:37:10|46633.2|46613.2|46648.2|46628.2|46650.2|46630.2|46633.2|46613.2|33
1644514640000|2022-02-10 17:37:20|46650.2|46630.2|46660.7|46640.7|46660.7|46640.7|46648.2|46628.2|9
1644514650000|2022-02-10 17:37:30|46661.1|46641.1|46673.6|46653.6|46674.1|46654.1|46661.1|46641.1|7
1644514660000|2022-02-10 17:37:40|46673.2|46653.2|46672.7|46652.7|46673.2|46653.2|46672.7|46652.7|3
1644514670000|2022-02-10 17:37:50|46672.3|46652.3|46666.1|46646.1|46672.7|46652.7|46666.1|46646.1|18
1644514680000|2022-02-10 17:38:00|46663.6|46643.6|46658.2|46638.2|46663.6|46643.6|46653.6|46633.6|10
1644514690000|2022-02-10 17:38:10|46660.2|46640.2|46658.6|46638.6|46665.2|46645.2|46658.6|46638.6|6
1644514700000|2022-02-10 17:38:20|46658.2|46638.2|46663.2|46643.2|46663.2|46643.2|46655.7|46635.7|32
1644514710000|2022-02-10 17:38:30|46665.7|46645.7|46673.2|46653.2|46676.1|46656.1|46665.7|46645.7|13
1644514720000|2022-02-10 17:38:40|||||||||5
1644514730000|2022-02-10 17:38:50|46672.7|46652.7|46664.1|46644.1|46672.7|46652.7|46664.1|46644.1|25
1644514740000|2022-02-10 17:39:00|46666.1|46646.1|46668.2|46648.2|46668.6|46648.6|46666.1|46646.1|18
1644514750000|2022-02-10 17:39:10|46671.1|46651.1|46674.1|46654.1|46674.1|46654.1|46669.1|46649.1|23
1644514760000|2022-02-10 17:39:20|46674.5|46654.5|46687.5|46667.5|46687.5|46667.5|46674.5|46654.5|9
1644514770000|2022-02-10 17:39:30|46690|46670|46697|46677|46697|46677|46690|46670|11
1644514780000|2022-02-10 17:39:40|46695|46675|46699.5|46679.5|46699.5|46679.5|46694.5|46674.5|15
1644514790000|2022-02-10 17:39:50|46697.5|46677.5|46700.4|46680.4|46700.4|46680.4|46697.5|46677.5|8
1644514800000|2022-02-10 17:40:00|46702.5|46682.5|46702|46682|46705.4|46685.4|46701.6|46681.6|6
1644514810000|2022-02-10 17:40:10|46699.5|46679.5|46700|46680|46700|46680|46699.5|46679.5|4
1644514820000|2022-02-10 17:40:20|46710|46690|46717.5|46697.5|46717.5|46697.5|46710|46690|10
1644514830000|2022-02-10 17:40:30|46720|46700|46720|46700|46720|46700|46715|46695|6
1644514840000|2022-02-10 17:40:40|46717|46697|46720|46700|46720|46700|46715|46695|8
1644514850000|2022-02-10 17:40:50|46705|46685|46700|46680|46705|46685|46697.5|46677.5|7
1644514860000|2022-02-10 17:41:00|46700.4|46680.4|46700|46680|46700.4|46680.4|46695.4|46675.4|5
1644514870000|2022-02-10 17:41:10|46697.9|46677.9|46697.9|46677.9|46697.9|46677.9|46695.9|46675.9|10
1644514880000|2022-02-10 17:41:20|46697.5|46677.5|46700|46680|46700|46680|46695.4|46675.4|10
1644514890000|2022-02-10 17:41:30|46700.4|46680.4|46695.4|46675.4|46700.4|46680.4|46695.4|46675.4|3
1644514900000|2022-02-10 17:41:40|46695.9|46675.9|46695.4|46675.4|46699.5|46679.5|46695.4|46675.4|2
1644514910000|2022-02-10 17:41:50|46695|46675|46695|46675|46695|46675|46695|46675|4
1644514920000|2022-02-10 17:42:00|46692.9|46672.9|46690.4|46670.4|46692.9|46672.9|46690|46670|9
1644514930000|2022-02-10 17:42:10|46690|46670|46675|46655|46690|46670|46672.5|46652.5|10
1644514940000|2022-02-10 17:42:20|46670.4|46650.4|46685|46665|46685|46665|46670|46650|9
1644514950000|2022-02-10 17:42:30|46690.4|46670.4|46690.4|46670.4|46690.4|46670.4|46690.4|46670.4|2
1644514960000|2022-02-10 17:42:40|46682|46662|46689.1|46669.1|46689.1|46669.1|46682|46662|7
1644514970000|2022-02-10 17:42:50|46687|46667|46680.4|46660.4|46687|46667|46680.4|46660.4|6
1644514980000|2022-02-10 17:43:00|46680|46660|46670.4|46650.4|46680|46660|46670.4|46650.4|6
1644514990000|2022-02-10 17:43:10|46665|46645|46667.9|46647.9|46668.4|46648.4|46665|46645|16
1644515000000|2022-02-10 17:43:20|46668.4|46648.4|46665|46645|46668.4|46648.4|46665|46645|13
1644515010000|2022-02-10 17:43:30|46657.9|46637.9|46657.5|46637.5|46660|46640|46657.5|46637.5|17
1644515020000|2022-02-10 17:43:40|46655|46635|46652.5|46632.5|46655|46635|46652.5|46632.5|7
1644515030000|2022-02-10 17:43:50|46650.4|46630.4|46650|46630|46650.4|46630.4|46647.9|46627.9|3
1644515040000|2022-02-10 17:44:00|46647.9|46627.9|46647.9|46627.9|46649.5|46629.5|46647.5|46627.5|5
1644515050000|2022-02-10 17:44:10|46650|46630|46662.5|46642.5|46662.5|46642.5|46650|46630|13
1644515060000|2022-02-10 17:44:20|46660.4|46640.4|46660|46640|46660.4|46640.4|46655.4|46635.4|12
1644515070000|2022-02-10 17:44:30|46660.4|46640.4|46665.4|46645.4|46668.4|46648.4|46660|46640|6
1644515080000|2022-02-10 17:44:40|46669.5|46649.5|46667|46647|46669.5|46649.5|46667|46647|7
1644515090000|2022-02-10 17:44:50|46669.5|46649.5|46670|46650|46670|46650|46667.5|46647.5|4
1644515100000|2022-02-10 17:45:00|46670.4|46650.4|46679.1|46659.1|46682.5|46662.5|46670.4|46650.4|19
1644515110000|2022-02-10 17:45:10|46677|46657|46677|46657|46677|46657|46677|46657|0
1644515230000|2022-02-10 17:47:10|46670.9|46650.9|46670.9|46650.9|46670.9|46650.9|46670.9|46650.9|0
1644515260000|2022-02-10 17:47:40|46535.6|46515.6|46535.6|46515.6|46535.6|46515.6|46535.6|46515.6|0
1644515280000|2022-02-10 17:48:00|46531.1|46511.1|46514.4|46494.4|46531.1|46511.1|46514.4|46494.4|1034
1644515290000|2022-02-10 17:48:10|46513.9|46493.9|46522.5|46502.5|46525|46505|46479.1|46459.1|57
1644515300000|2022-02-10 17:48:20|46525|46505|46512|46492|46527.5|46507.5|46504.5|46484.5|17
1644515310000|2022-02-10 17:48:30|46510|46490|46492.9|46472.9|46510|46490|46489.5|46469.5|19
1644515320000|2022-02-10 17:48:40|46493.4|46473.4|46487.5|46467.5|46497.5|46477.5|46487.5|46467.5|12
1644515330000|2022-02-10 17:48:50|46485|46465|46470.4|46450.4|46485|46465|46470.4|46450.4|35
1644515340000|2022-02-10 17:49:00|46470|46450|46432|46412|46472.5|46452.5|46425|46405|68
1644515350000|2022-02-10 17:49:10|46432.5|46412.5|46481.1|46461.1|46485.7|46465.7|46432.5|46412.5|35
1644515360000|2022-02-10 17:49:20|46484.1|46464.1|46494.1|46474.1|46499.1|46479.1|46478.6|46458.6|30
1644515370000|2022-02-10 17:49:30|46491.1|46471.1|46516.6|46496.6|46518.6|46498.6|46489.1|46469.1|25
1644515380000|2022-02-10 17:49:40|46516.1|46496.1|46524.1|46504.1|46526.6|46506.6|46504.5|46484.5|19
1644515390000|2022-02-10 17:49:50|46521.6|46501.6|46531.6|46511.6|46534.1|46514.1|46514.5|46494.5|14
1644515400000|2022-02-10 17:50:00|46534.1|46514.1|46534.5|46514.5|46546.6|46526.6|46521.6|46501.6|24
1644515410000|2022-02-10 17:50:10|46539.1|46519.1|46505|46485|46541.6|46521.6|46505|46485|19
1644515420000|2022-02-10 17:50:20|46507|46487|46509.5|46489.5|46529.1|46509.1|46507|46487|26
1644515430000|2022-02-10 17:50:30|46508.6|46488.6|46459.5|46439.5|46508.6|46488.6|46459.5|46439.5|32
1644515440000|2022-02-10 17:50:40|46457|46437|46476.6|46456.6|46491.6|46471.6|46454.1|46434.1|21
1644515450000|2022-02-10 17:50:50|46478.6|46458.6|46464.1|46444.1|46478.6|46458.6|46459.1|46439.1|22
1644515460000|2022-02-10 17:51:00|46467.5|46447.5|46441.6|46421.6|46467.5|46447.5|46441.6|46421.6|27
1644515470000|2022-02-10 17:51:10|46444.1|46424.1|46479.1|46459.1|46479.1|46459.1|46439.1|46419.1|18
1644515480000|2022-02-10 17:51:20|46481.1|46461.1|46489.5|46469.5|46492|46472|46473.2|46453.2|35
1644515490000|2022-02-10 17:51:30|46489.1|46469.1|46497.5|46477.5|46504.5|46484.5|46484.5|46464.5|20
1644515500000|2022-02-10 17:51:40|46495.4|46475.4|46479.5|46459.5|46495.4|46475.4|46472.5|46452.5|19
1644515510000|2022-02-10 17:51:50|46480|46460|46492.5|46472.5|46495|46475|46472.5|46452.5|12
1644515520000|2022-02-10 17:52:00|46494.5|46474.5|46487|46467|46494.5|46474.5|46474.5|46454.5|18
1644515530000|2022-02-10 17:52:10|46487.5|46467.5|46505.4|46485.4|46510.4|46490.4|46485.4|46465.4|33
1644515540000|2022-02-10 17:52:20|46502.5|46482.5|46495|46475|46502.5|46482.5|46494.5|46474.5|9
1644515550000|2022-02-10 17:52:30|46500|46480|46512.5|46492.5|46517.5|46497.5|46497.9|46477.9|18
1644515560000|2022-02-10 17:52:40|46510.4|46490.4|46515.4|46495.4|46517.5|46497.5|46509.5|46489.5|11
1644515570000|2022-02-10 17:52:50|46517.5|46497.5|46530.4|46510.4|46532.5|46512.5|46514.5|46494.5|10
1644515580000|2022-02-10 17:53:00|46535|46515|46545|46525|46548.4|46528.4|46535|46515|34
1644515590000|2022-02-10 17:53:10|46545.4|46525.4|46560|46540|46565.4|46545.4|46545.4|46525.4|26
1644515600000|2022-02-10 17:53:20|46557.5|46537.5|46574.5|46554.5|46574.5|46554.5|46557.5|46537.5|35
1644515610000|2022-02-10 17:53:30|46572.5|46552.5|46565.4|46545.4|46572.5|46552.5|46564.5|46544.5|11
1644515620000|2022-02-10 17:53:40|46562.9|46542.9|46535.4|46515.4|46562.9|46542.9|46530.9|46510.9|48
1644515630000|2022-02-10 17:53:50|46535.9|46515.9|46540.9|46520.9|46545.4|46525.4|46535.9|46515.9|19
1644515640000|2022-02-10 17:54:00|46543.4|46523.4|46541.3|46521.3|46546.3|46526.3|46535.4|46515.4|20
1644515650000|2022-02-10 17:54:10|46545.9|46525.9|46560.9|46540.9|46561.3|46541.3|46545.9|46525.9|9
1644515660000|2022-02-10 17:54:20|46558.4|46538.4|46570.4|46550.4|46570.4|46550.4|46555.9|46535.9|16
1644515670000|2022-02-10 17:54:30|46570.9|46550.9|46591.3|46571.3|46595.9|46575.9|46570.9|46550.9|25
1644515680000|2022-02-10 17:54:40|46591.8|46571.8|46598.4|46578.4|46603.4|46583.4|46591.8|46571.8|17
1644515690000|2022-02-10 17:54:50|46595.9|46575.9|46578.4|46558.4|46595.9|46575.9|46575.9|46555.9|64
1644515700000|2022-02-10 17:55:00|46575.9|46555.9|46575.9|46555.9|46576.3|46556.3|46565.4|46545.4|27
1644515710000|2022-02-10 17:55:10|46573.8|46553.8|46573.4|46553.4|46580.9|46560.9|46573.4|46553.4|14
1644515720000|2022-02-10 17:55:20|46575.4|46555.4|46595.4|46575.4|46595.4|46575.4|46575.4|46555.4|15
1644515730000|2022-02-10 17:55:30|46593.4|46573.4|46598.4|46578.4|46598.4|46578.4|46593.4|46573.4|17
1644515740000|2022-02-10 17:55:40|46597.9|46577.9|46590.4|46570.4|46597.9|46577.9|46585.9|46565.9|25
1644515750000|2022-02-10 17:55:50|46590|46570|46573.8|46553.8|46590|46570|46573.8|46553.8|16
1644515760000|2022-02-10 17:56:00|46571.8|46551.8|46563.4|46543.4|46575.9|46555.9|46560.9|46540.9|19
1644515770000|2022-02-10 17:56:10|46565.9|46545.9|46589.3|46569.3|46591.3|46571.3|46561.3|46541.3|23
1644515780000|2022-02-10 17:56:20|46588.8|46568.8|46563.4|46543.4|46588.8|46568.8|46563.4|46543.4|34
1644515790000|2022-02-10 17:56:30|46562.9|46542.9|46550|46530|46562.9|46542.9|46549.5|46529.5|22
1644515800000|2022-02-10 17:56:40|46547.5|46527.5|46557.9|46537.9|46560|46540|46547|46527|22
1644515810000|2022-02-10 17:56:50|46558.4|46538.4|46572.5|46552.5|46575|46555|46558.4|46538.4|5
1644515820000|2022-02-10 17:57:00|46570.4|46550.4|46577.5|46557.5|46577.9|46557.9|46570|46550|68
1644515830000|2022-02-10 17:57:10|46577|46557|46602.5|46582.5|46605|46585|46577|46557|31
1644515840000|2022-02-10 17:57:20|46605|46585|46618.6|46598.6|46618.6|46598.6|46602.5|46582.5|31
1644515850000|2022-02-10 17:57:30|46618.2|46598.2|46622|46602|46622|46602|46614.1|46594.1|46
1644515860000|2022-02-10 17:57:40|46620|46600|46620.4|46600.4|46620.4|46600.4|46619.1|46599.1|16
1644515870000|2022-02-10 17:57:50|46620|46600|46620.4|46600.4|46620.9|46600.9|46620|46600|42
1644515880000|2022-02-10 17:58:00|46620|46600|46619.8|46599.8|46624.1|46604.1|46619.3|46599.3|29
1644515890000|2022-02-10 17:58:10|46618.9|46598.9|46618|46598|46618.9|46598.9|46617.1|46597.1|38
1644515900000|2022-02-10 17:58:20|46618.4|46598.4|46622.5|46602.5|46622.5|46602.5|46618.4|46598.4|51
1644515910000|2022-02-10 17:58:30|46622|46602|46622.5|46602.5|46623.8|46603.8|46622|46602|21
1644515920000|2022-02-10 17:58:40|46622.9|46602.9|46621.1|46601.1|46622.9|46602.9|46618.4|46598.4|74
1644515930000|2022-02-10 17:58:50|46621.6|46601.6|46618.4|46598.4|46622.9|46602.9|46618.4|46598.4|40
1644515940000|2022-02-10 17:59:00|46617.9|46597.9|46610.9|46590.9|46617.9|46597.9|46607.9|46587.9|141
1644515950000|2022-02-10 17:59:10|46608.8|46588.8|46575.4|46555.4|46615.4|46595.4|46570.9|46550.9|229
1644515960000|2022-02-10 17:59:20|46575|46555|46562|46542|46577.9|46557.9|46557.5|46537.5|162
1644515970000|2022-02-10 17:59:30|46559.5|46539.5|46570|46550|46572.9|46552.9|46559.5|46539.5|329
1644515980000|2022-02-10 17:59:40|46570.4|46550.4|46557.9|46537.9|46570.4|46550.4|46557.5|46537.5|158
1644515990000|2022-02-10 17:59:50|46560|46540|46555|46535|46562.5|46542.5|46555|46535|118
1644516000000|2022-02-10 18:00:00|46554.1|46534.1|46534.5|46514.5|46562.9|46542.9|46525|46505|131
1644516010000|2022-02-10 18:00:10|46534.1|46514.1|46525|46505|46537|46517|46524.5|46504.5|59
1644516020000|2022-02-10 18:00:20|46522.9|46502.9|46517.5|46497.5|46525|46505|46509.5|46489.5|66
1644516030000|2022-02-10 18:00:30|46520|46500|46510.9|46490.9|46520.4|46500.4|46500.9|46480.9|49
1644516040000|2022-02-10 18:00:40|46517.9|46497.9|46528.4|46508.4|46532.5|46512.5|46515.4|46495.4|38
1644516050000|2022-02-10 18:00:50|46525.4|46505.4|46530.9|46510.9|46530.9|46510.9|46520.4|46500.4|36
1644516060000|2022-02-10 18:01:00|46530.4|46510.4|46548.8|46528.8|46548.8|46528.8|46530.4|46510.4|25
1644516070000|2022-02-10 18:01:10|46548.4|46528.4|46568.4|46548.4|46570.4|46550.4|46548.4|46528.4|31
1644516080000|2022-02-10 18:01:20|46566.3|46546.3|46582.9|46562.9|46582.9|46562.9|46566.3|46546.3|20
1644516090000|2022-02-10 18:01:30|46585|46565|46585.9|46565.9|46585.9|46565.9|46580.9|46560.9|11
1644516100000|2022-02-10 18:01:40|46586.3|46566.3|46575.9|46555.9|46595.9|46575.9|46575.9|46555.9|26
1644516110000|2022-02-10 18:01:50|46575.4|46555.4|46575.9|46555.9|46580.4|46560.4|46571.3|46551.3|5
1644516120000|2022-02-10 18:02:00|46575.4|46555.4|46540|46520|46575.4|46555.4|46536.3|46516.3|21
1644516130000|2022-02-10 18:02:10|46535.9|46515.9|46535.9|46515.9|46535.9|46515.9|46535.9|46515.9|0
1644516180000|2022-02-10 18:03:00|46540.9|46520.9|46540.9|46520.9|46540.9|46520.9|46540.9|46520.9|122
1644516190000|2022-02-10 18:03:10|46541.8|46521.8|46545.4|46525.4|46548.4|46528.4|46541.3|46521.3|2
1644516200000|2022-02-10 18:03:20|46543.4|46523.4|46555.9|46535.9|46556.3|46536.3|46540.9|46520.9|0
1644516210000|2022-02-10 18:03:30|46555.4|46535.4|46550.9|46530.9|46557.9|46537.9|46550.4|46530.4|3
1644516220000|2022-02-10 18:03:40|46550.4|46530.4|46540.4|46520.4|46551.3|46531.3|46540|46520|6
1644516230000|2022-02-10 18:03:50|46538.4|46518.4|46538.8|46518.8|46541.3|46521.3|46538.4|46518.4|7
1644516240000|2022-02-10 18:04:00|46538.4|46518.4|46534.3|46514.3|46538.4|46518.4|46522.5|46502.5|11
1644516250000|2022-02-10 18:04:10|46536.3|46516.3|46540.9|46520.9|46543.4|46523.4|46532.2|46512.2|5
1644516260000|2022-02-10 18:04:20|46535.9|46515.9|46541.3|46521.3|46548.4|46528.4|46533.4|46513.4|19
1644516270000|2022-02-10 18:04:30|46543.4|46523.4|46541.8|46521.8|46549.3|46529.3|46538.8|46518.8|13
1644516280000|2022-02-10 18:04:40|46542.2|46522.2|46548.4|46528.4|46548.4|46528.4|46542.2|46522.2|10
1644516290000|2022-02-10 18:04:50|46546.3|46526.3|46567.2|46547.2|46574.3|46554.3|46546.3|46526.3|85
1644516300000|2022-02-10 18:05:00|46566.3|46546.3|46561.8|46541.8|46566.3|46546.3|46556.8|46536.8|12
1644516310000|2022-02-10 18:05:10|46567.2|46547.2|46574.3|46554.3|46581.8|46561.8|46567.2|46547.2|9
1644516320000|2022-02-10 18:05:20|46572.2|46552.2|46576.8|46556.8|46577.2|46557.2|46571.8|46551.8|0
1644516330000|2022-02-10 18:05:30|46576.3|46556.3|46572.2|46552.2|46577.2|46557.2|46567.7|46547.7|5
1644516340000|2022-02-10 18:05:40|46571.8|46551.8|46564.3|46544.3|46572.2|46552.2|46564.3|46544.3|9
1644516350000|2022-02-10 18:05:50|46562.2|46542.2|46552.2|46532.2|46567.2|46547.2|46550.2|46530.2|9
1644516360000|2022-02-10 18:06:00|46554.7|46534.7|46556.3|46536.3|46556.8|46536.8|46544.3|46524.3|3
1644516370000|2022-02-10 18:06:10|46555.9|46535.9|46562.2|46542.2|46569.3|46549.3|46555.9|46535.9|8
1644516380000|2022-02-10 18:06:20|46564.3|46544.3|46566.8|46546.8|46569.7|46549.7|46564.3|46544.3|0
1644516390000|2022-02-10 18:06:30|46566.3|46546.3|46577.2|46557.2|46581.8|46561.8|46566.3|46546.3|9
1644516400000|2022-02-10 18:06:40|46581.8|46561.8|46582.2|46562.2|46582.2|46562.2|46581.8|46561.8|2
1644516410000|2022-02-10 18:06:50|46582.7|46562.7|46589.7|46569.7|46591.8|46571.8|46582.7|46562.7|8
1644516420000|2022-02-10 18:07:00|46592.7|46572.7|46591.8|46571.8|46594.7|46574.7|46589.7|46569.7|3
1644516430000|2022-02-10 18:07:10|46589.7|46569.7|46579.3|46559.3|46594.7|46574.7|46579.3|46559.3|6
1644516440000|2022-02-10 18:07:20|46577.2|46557.2|46574.3|46554.3|46577.7|46557.7|46573.4|46553.4|5
1644516450000|2022-02-10 18:07:30|46576.3|46556.3|46571.8|46551.8|46576.3|46556.3|46570.9|46550.9|4
1644516460000|2022-02-10 18:07:40|46569.7|46549.7|46569.3|46549.3|46577.2|46557.2|46566.3|46546.3|6
1644516470000|2022-02-10 18:07:50|46566.3|46546.3|46566.3|46546.3|46569.3|46549.3|46566.3|46546.3|4
1644516480000|2022-02-10 18:08:00|46565.9|46545.9|46556.3|46536.3|46565.9|46545.9|46551.8|46531.8|9
1644516490000|2022-02-10 18:08:10|46551.8|46531.8|46541.8|46521.8|46554.3|46534.3|46541.8|46521.8|3
1644516500000|2022-02-10 18:08:20|46542.2|46522.2|46544.3|46524.3|46546.8|46526.8|46542.2|46522.2|0
1644516510000|2022-02-10 18:08:30|46546.8|46526.8|46551.8|46531.8|46553.8|46533.8|46544.3|46524.3|2
1644516520000|2022-02-10 18:08:40|46551.3|46531.3|46566.3|46546.3|46567.2|46547.2|46551.3|46531.3|8
1644516530000|2022-02-10 18:08:50|46565.9|46545.9|46551.8|46531.8|46566.3|46546.3|46551.8|46531.8|1
1644516540000|2022-02-10 18:09:00|46549.3|46529.3|46523.8|46503.8|46549.3|46529.3|46523.8|46503.8|10
1644516550000|2022-02-10 18:09:10|46524.3|46504.3|46547.2|46527.2|46547.2|46527.2|46524.3|46504.3|0
1644516560000|2022-02-10 18:09:20|46549.3|46529.3|46551.8|46531.8|46557.2|46537.2|46549.3|46529.3|15
1644516570000|2022-02-10 18:09:30|46552.2|46532.2|46546.8|46526.8|46554.3|46534.3|46542.2|46522.2|2
1644516580000|2022-02-10 18:09:40|46550.9|46530.9|46547.2|46527.2|46551.3|46531.3|46546.8|46526.8|0
1644516590000|2022-02-10 18:09:50|46547.7|46527.7|46547.2|46527.2|46547.7|46527.7|46544.7|46524.7|0
1644516600000|2022-02-10 18:10:00|46546.8|46526.8|46552.2|46532.2|46554.7|46534.7|46542.2|46522.2|4
1644516610000|2022-02-10 18:10:10|46552.7|46532.7|46547.2|46527.2|46554.7|46534.7|46547.2|46527.2|0
1644516620000|2022-02-10 18:10:20|46547.7|46527.7|46549.7|46529.7|46549.7|46529.7|46546.8|46526.8|1
1644516630000|2022-02-10 18:10:30|46547.2|46527.2|46552.2|46532.2|46552.2|46532.2|46547.2|46527.2|8
1644516640000|2022-02-10 18:10:40|46554.3|46534.3|46551.8|46531.8|46554.7|46534.7|46551.3|46531.3|8
1644516650000|2022-02-10 18:10:50|46549.3|46529.3|46556.8|46536.8|46559.3|46539.3|46549.3|46529.3|2
1644516660000|2022-02-10 18:11:00|46558.8|46538.8|46552.2|46532.2|46560.2|46540.2|46552.2|46532.2|8
1644516670000|2022-02-10 18:11:10|46550.2|46530.2|46559.7|46539.7|46559.7|46539.7|46549.3|46529.3|19
1644516680000|2022-02-10 18:11:20|46560.2|46540.2|46559.3|46539.3|46561.8|46541.8|46554.7|46534.7|2
1644516690000|2022-02-10 18:11:30|46559.7|46539.7|46546.8|46526.8|46561.8|46541.8|46546.8|46526.8|2
1644516700000|2022-02-10 18:11:40|46547.2|46527.2|46532.2|46512.2|46548.8|46528.8|46532.2|46512.2|6
1644516710000|2022-02-10 18:11:50|46532.7|46512.7|46529.3|46509.3|46532.7|46512.7|46529.3|46509.3|2
1644516720000|2022-02-10 18:12:00|46528.8|46508.8|46526.8|46506.8|46529.3|46509.3|46517.2|46497.2|13
1644516730000|2022-02-10 18:12:10|46529.3|46509.3|46531.3|46511.3|46531.3|46511.3|46524.3|46504.3|2
1644516740000|2022-02-10 18:12:20|46531.8|46511.8|46516.8|46496.8|46531.8|46511.8|46516.8|46496.8|2
1644516750000|2022-02-10 18:12:30|46513.8|46493.8|46519.3|46499.3|46519.7|46499.7|46508.8|46488.8|2
1644516760000|2022-02-10 18:12:40|46517.2|46497.2|46526.8|46506.8|46526.8|46506.8|46517.2|46497.2|3
1644516770000|2022-02-10 18:12:50|46527.2|46507.2|46527.2|46507.2|46527.2|46507.2|46522.2|46502.2|1
1644516780000|2022-02-10 18:13:00|46529.3|46509.3|46532.2|46512.2|46537.2|46517.2|46529.3|46509.3|1
1644516790000|2022-02-10 18:13:10|46531.8|46511.8|46524.3|46504.3|46532.2|46512.2|46524.3|46504.3|5
1644516800000|2022-02-10 18:13:20|46524.7|46504.7|46504.7|46484.7|46524.7|46504.7|46504.3|46484.3|4
1644516810000|2022-02-10 18:13:30|46506.8|46486.8|46520.2|46500.2|46522.2|46502.2|46501.8|46481.8|51
1644516820000|2022-02-10 18:13:40|46522.7|46502.7|46531.8|46511.8|46532.2|46512.2|46520.2|46500.2|2
1644516830000|2022-02-10 18:13:50|46529.3|46509.3|46529.3|46509.3|46529.3|46509.3|46527.2|46507.2|2
1644516840000|2022-02-10 18:14:00|46531.8|46511.8|46542.2|46522.2|46542.2|46522.2|46531.8|46511.8|8
1644516850000|2022-02-10 18:14:10|46544.3|46524.3|46541.3|46521.3|46548.8|46528.8|46541.3|46521.3|5
1644516860000|2022-02-10 18:14:20|46539.3|46519.3|46531.3|46511.3|46539.3|46519.3|46531.3|46511.3|2
1644516870000|2022-02-10 18:14:30|46529.3|46509.3|46528.8|46508.8|46529.3|46509.3|46521.8|46501.8|8
1644516880000|2022-02-10 18:14:40|46526.8|46506.8|46524.7|46504.7|46529.3|46509.3|46521.8|46501.8|2
1644516890000|2022-02-10 18:14:50|46524.3|46504.3|46526.8|46506.8|46529.3|46509.3|46524.3|46504.3|1
1644516900000|2022-02-10 18:15:00|46526.3|46506.3|46521.8|46501.8|46526.3|46506.3|46514.3|46494.3|9
1644516910000|2022-02-10 18:15:10|46521.3|46501.3|46522.2|46502.2|46526.8|46506.8|46519.3|46499.3|11
1644516920000|2022-02-10 18:15:20|46521.8|46501.8|46496.8|46476.8|46521.8|46501.8|46494.3|46474.3|10
1644516930000|2022-02-10 18:15:30|46496.3|46476.3|46491.8|46471.8|46496.8|46476.8|46491.8|46471.8|1
1644516940000|2022-02-10 18:15:40|46494.3|46474.3|46499.7|46479.7|46506.3|46486.3|46494.3|46474.3|9
1644516950000|2022-02-10 18:15:50|46501.8|46481.8|46496.8|46476.8|46501.8|46481.8|46496.8|46476.8|4
1644516960000|2022-02-10 18:16:00|46501.3|46481.3|46497.2|46477.2|46501.3|46481.3|46496.8|46476.8|8
1644516970000|2022-02-10 18:16:10|46496.8|46476.8|46506.3|46486.3|46506.3|46486.3|46496.8|46476.8|1
1644516980000|2022-02-10 18:16:20|46502.2|46482.2|46497.2|46477.2|46502.2|46482.2|46497.2|46477.2|4
1644516990000|2022-02-10 18:16:30|46495.9|46475.9|46484.7|46464.7|46495.9|46475.9|46482.7|46462.7|7
1644517000000|2022-02-10 18:16:40|46486.8|46466.8|46471.8|46451.8|46486.8|46466.8|46471.3|46451.3|3
1644517010000|2022-02-10 18:16:50|46476.8|46456.8|46482.2|46462.2|46482.2|46462.2|46476.8|46456.8|7
1644517020000|2022-02-10 18:17:00|46481.8|46461.8|46467.2|46447.2|46481.8|46461.8|46466.8|46446.8|6
1644517030000|2022-02-10 18:17:10|46466.8|46446.8|46462.2|46442.2|46466.8|46446.8|46462.2|46442.2|12
1644517040000|2022-02-10 18:17:20|46461.8|46441.8|46454.3|46434.3|46462.2|46442.2|46454.3|46434.3|6
1644517050000|2022-02-10 18:17:30|46454.7|46434.7|46459.7|46439.7|46460.2|46440.2|46454.7|46434.7|3
1644517060000|2022-02-10 18:17:40|46459.3|46439.3|46461.3|46441.3|46461.8|46441.8|46456.8|46436.8|3
1644517070000|2022-02-10 18:17:50|46459.3|46439.3|46461.8|46441.8|46464.3|46444.3|46459.3|46439.3|4
1644517080000|2022-02-10 18:18:00|46459.3|46439.3|46451.3|46431.3|46461.8|46441.8|46451.3|46431.3|9
1644517090000|2022-02-10 18:18:10|46451.8|46431.8|46451.3|46431.3|46451.8|46431.8|46451.3|46431.3|4
1644517100000|2022-02-10 18:18:20|46449.3|46429.3|46446.3|46426.3|46449.3|46429.3|46441.8|46421.8|14
1644517110000|2022-02-10 18:18:30|46448.4|46428.4|46459.7|46439.7|46459.7|46439.7|46448.4|46428.4|7
1644517120000|2022-02-10 18:18:40|46461.8|46441.8|46459.7|46439.7|46462.2|46442.2|46459.7|46439.7|6
1644517130000|2022-02-10 18:18:50|46456.8|46436.8|46451.3|46431.3|46456.8|46436.8|46451.3|46431.3|2
1644517140000|2022-02-10 18:19:00|46448.8|46428.8|46446.8|46426.8|46456.8|46436.8|46446.8|46426.8|14
1644517150000|2022-02-10 18:19:10|46436.8|46416.8|46440.4|46420.4|46447.9|46427.9|46436.3|46416.3|26
1644517160000|2022-02-10 18:19:20|46435.9|46415.9|46440.4|46420.4|46445.4|46425.4|46435.9|46415.9|9
1644517170000|2022-02-10 18:19:30|46438.4|46418.4|46437.9|46417.9|46438.4|46418.4|46430.9|46410.9|9
1644517180000|2022-02-10 18:19:40|46435.9|46415.9|46445.4|46425.4|46445.4|46425.4|46435.4|46415.4|6
1644517190000|2022-02-10 18:19:50|46442.9|46422.9|46440.9|46420.9|46445.4|46425.4|46438.8|46418.8|7
1644517200000|2022-02-10 18:20:00|46441.3|46421.3|46460.4|46440.4|46460.4|46440.4|46441.3|46421.3|16
1644517210000|2022-02-10 18:20:10|46458.4|46438.4|46447.9|46427.9|46458.4|46438.4|46445.4|46425.4|4
1644517220000|2022-02-10 18:20:20|46450.4|46430.4|46458.8|46438.8|46458.8|46438.8|46445.4|46425.4|7
1644517230000|2022-02-10 18:20:30|46463.4|46443.4|46465.9|46445.9|46470.9|46450.9|46455|46435|29
1644517240000|2022-02-10 18:20:40|46470.9|46450.9|46465.9|46445.9|46470.9|46450.9|46465.9|46445.9|5
1644517250000|2022-02-10 18:20:50|46466.3|46446.3|46466.8|46446.8|46466.8|46446.8|46466.3|46446.3|1
1644517260000|2022-02-10 18:21:00|46471.3|46451.3|46475.9|46455.9|46477.9|46457.9|46471.3|46451.3|6
1644517270000|2022-02-10 18:21:10|46477.9|46457.9|46475.9|46455.9|46480.4|46460.4|46475.9|46455.9|5
1644517280000|2022-02-10 18:21:20|46470.9|46450.9|46463.4|46443.4|46470.9|46450.9|46462.9|46442.9|8
1644517290000|2022-02-10 18:21:30|46463.8|46443.8|46465.4|46445.4|46468.4|46448.4|46463.8|46443.8|0
1644517300000|2022-02-10 18:21:40|46463.4|46443.4|46455.9|46435.9|46463.4|46443.4|46455.9|46435.9|5
1644517310000|2022-02-10 18:21:50|46456.3|46436.3|46455.9|46435.9|46458.4|46438.4|46453.8|46433.8|8
1644517320000|2022-02-10 18:22:00|46450.9|46430.9|46457.9|46437.9|46457.9|46437.9|46450.9|46430.9|29
1644517330000|2022-02-10 18:22:10|46458.4|46438.4|46455.4|46435.4|46458.4|46438.4|46455.4|46435.4|11
1644517340000|2022-02-10 18:22:20|46455|46435|46455|46435|46455|46435|46455|46435|0
1644517350000|2022-02-10 18:22:30|46455.4|46435.4|46460.4|46440.4|46460.4|46440.4|46455.4|46435.4|3
1644517360000|2022-02-10 18:22:40|46462.5|46442.5|46462.5|46442.5|46462.9|46442.9|46462.5|46442.5|0
1644517370000|2022-02-10 18:22:50|46460.4|46440.4|46457.9|46437.9|46460.4|46440.4|46454.5|46434.5|8
1644517380000|2022-02-10 18:23:00|46455.4|46435.4|46460|46440|46460|46440|46455|46435|10
1644517390000|2022-02-10 18:23:10|46459.5|46439.5|46457.5|46437.5|46459.5|46439.5|46457.5|46437.5|9
1644517400000|2022-02-10 18:23:20|46459.5|46439.5|46467.5|46447.5|46469.5|46449.5|46459.5|46439.5|4
1644517410000|2022-02-10 18:23:30|46469.5|46449.5|46459.5|46439.5|46469.5|46449.5|46459.5|46439.5|7
1644517420000|2022-02-10 18:23:40|46457.5|46437.5|46457.5|46437.5|46457.5|46437.5|46455|46435|2
1644517430000|2022-02-10 18:23:50|46455|46435|46452.5|46432.5|46455|46435|46452.5|46432.5|1
1644517440000|2022-02-10 18:24:00|46454.5|46434.5|46462.5|46442.5|46462.5|46442.5|46449.5|46429.5|11
1644517450000|2022-02-10 18:24:10|46460|46440|46465|46445|46465|46445|46460|46440|1
1644517460000|2022-02-10 18:24:20|46465.4|46445.4|46479.5|46459.5|46479.5|46459.5|46465.4|46445.4|3
1644517470000|2022-02-10 18:24:30|46477.5|46457.5|46470.4|46450.4|46477.5|46457.5|46470.4|46450.4|11
1644517480000|2022-02-10 18:24:40|46467.9|46447.9|46472.9|46452.9|46477.9|46457.9|46465.4|46445.4|25
1644517490000|2022-02-10 18:24:50|46475.4|46455.4|46471.3|46451.3|46480|46460|46468.8|46448.8|23
1644517500000|2022-02-10 18:25:00|46470.9|46450.9|46473.8|46453.8|46473.8|46453.8|46468.8|46448.8|1
1644517510000|2022-02-10 18:25:10|46474.3|46454.3|46473.4|46453.4|46474.3|46454.3|46473.4|46453.4|2
1644517520000|2022-02-10 18:25:20|46472.9|46452.9|46466.3|46446.3|46473.4|46453.4|46465.9|46445.9|2
1644517530000|2022-02-10 18:25:30|46465.9|46445.9|46465.9|46445.9|46466.3|46446.3|46463.4|46443.4|6
1644517540000|2022-02-10 18:25:40|46465.4|46445.4|46463.4|46443.4|46465.9|46445.9|46460.9|46440.9|3
1644517550000|2022-02-10 18:25:50|46461.3|46441.3|46460.9|46440.9|46465.9|46445.9|46460.9|46440.9|6
1644517560000|2022-02-10 18:26:00|46460.4|46440.4|46465.4|46445.4|46477.9|46457.9|46460.4|46440.4|4
1644517570000|2022-02-10 18:26:10|46460.4|46440.4|46465.9|46445.9|46465.9|46445.9|46460.4|46440.4|5
1644517580000|2022-02-10 18:26:20|46465.4|46445.4|46460.4|46440.4|46465.9|46445.9|46460.4|46440.4|1
1644517590000|2022-02-10 18:26:30|46460.9|46440.9|46442.9|46422.9|46463.4|46443.4|46442.9|46422.9|6
1644517600000|2022-02-10 18:26:40|46443.4|46423.4|46443.4|46423.4|46450.4|46430.4|46443.4|46423.4|5
1644517610000|2022-02-10 18:26:50|46445.4|46425.4|46445.9|46425.9|46445.9|46425.9|46443.4|46423.4|3
1644517620000|2022-02-10 18:27:00|46450.4|46430.4|46455.4|46435.4|46455.4|46435.4|46450.4|46430.4|7
1644517630000|2022-02-10 18:27:10|46451.3|46431.3|46451.3|46431.3|46453.8|46433.8|46450.9|46430.9|5
1644517640000|2022-02-10 18:27:20|46454.3|46434.3|46455.9|46435.9|46456.3|46436.3|46451.3|46431.3|19
1644517650000|2022-02-10 18:27:30|46453.4|46433.4|46440.9|46420.9|46453.4|46433.4|46440.9|46420.9|8
1644517660000|2022-02-10 18:27:40|46438.8|46418.8|46437.9|46417.9|46438.8|46418.8|46430.9|46410.9|7
1644517670000|2022-02-10 18:27:50|46433.8|46413.8|46435|46415|46435.4|46415.4|46430.4|46410.4|16
1644517680000|2022-02-10 18:28:00|46435.4|46415.4|46440.4|46420.4|46440.9|46420.9|46435|46415|11
1644517690000|2022-02-10 18:28:10|46438.4|46418.4|46440.4|46420.4|46440.4|46420.4|46435.4|46415.4|4
1644517700000|2022-02-10 18:28:20|46440.9|46420.9|46440.4|46420.4|46442.9|46422.9|46440.4|46420.4|4
1644517710000|2022-02-10 18:28:30|46440.9|46420.9|46445.4|46425.4|46445.9|46425.9|46440.9|46420.9|7
1644517720000|2022-02-10 18:28:40|46445|46425|46445.4|46425.4|46445.9|46425.9|46443.4|46423.4|0
1644517730000|2022-02-10 18:28:50|46442.9|46422.9|46436.3|46416.3|46442.9|46422.9|46435.4|46415.4|3
1644517740000|2022-02-10 18:29:00|46435.9|46415.9|46413.4|46393.4|46437.9|46417.9|46413.4|46393.4|56
1644517750000|2022-02-10 18:29:10|46410.9|46390.9|46410.4|46390.4|46411.3|46391.3|46410.4|46390.4|40
1644517760000|2022-02-10 18:29:20|46412.5|46392.5|46415|46395|46415|46395|46410|46390|35
1644517770000|2022-02-10 18:29:30|46414.5|46394.5|46412.9|46392.9|46414.5|46394.5|46410|46390|33
1644517780000|2022-02-10 18:29:40|46412|46392|46409.5|46389.5|46412|46392|46409.5|46389.5|46
1644517790000|2022-02-10 18:29:50|46411.6|46391.6|46414.1|46394.1|46421.6|46401.6|46409.5|46389.5|34
1644517800000|2022-02-10 18:30:00|46411.6|46391.6|46408.6|46388.6|46414.1|46394.1|46404.1|46384.1|18
1644517810000|2022-02-10 18:30:10|46404.1|46384.1|46408.6|46388.6|46408.6|46388.6|46403.6|46383.6|9
1644517820000|2022-02-10 18:30:20|46409.1|46389.1|46408.6|46388.6|46409.1|46389.1|46408.6|46388.6|7
1644517830000|2022-02-10 18:30:30|46408.2|46388.2|46406.1|46386.1|46408.6|46388.6|46404.1|46384.1|6
1644517840000|2022-02-10 18:30:40|46406.6|46386.6|46400.7|46380.7|46408.6|46388.6|46400.7|46380.7|14
1644517850000|2022-02-10 18:30:50|46398.6|46378.6|46389.5|46369.5|46398.6|46378.6|46389.5|46369.5|19
1644517860000|2022-02-10 18:31:00|46389.1|46369.1|46383.6|46363.6|46389.1|46369.1|46381.1|46361.1|62
1644517870000|2022-02-10 18:31:10|46379.1|46359.1|46393.6|46373.6|46393.6|46373.6|46379.1|46359.1|6
1644517880000|2022-02-10 18:31:20|46393.2|46373.2|46396.1|46376.1|46396.1|46376.1|46391.1|46371.1|5
1644517890000|2022-02-10 18:31:30|46401.1|46381.1|46404.5|46384.5|46404.5|46384.5|46401.1|46381.1|10
1644517900000|2022-02-10 18:31:40|46409.1|46389.1|46399.1|46379.1|46409.1|46389.1|46399.1|46379.1|9
1644517910000|2022-02-10 18:31:50|46401.1|46381.1|46398.6|46378.6|46401.1|46381.1|46398.6|46378.6|0
1644517920000|2022-02-10 18:32:00|46399.1|46379.1|46396.6|46376.6|46399.1|46379.1|46394.5|46374.5|3
1644517930000|2022-02-10 18:32:10|46398.6|46378.6|46389.1|46369.1|46398.6|46378.6|46389.1|46369.1|11
1644517940000|2022-02-10 18:32:20|46388.6|46368.6|46334.5|46314.5|46388.6|46368.6|46334.5|46314.5|139
1644517950000|2022-02-10 18:32:30|46334.1|46314.1|46331.1|46311.1|46336.6|46316.6|46331.1|46311.1|7
1644517960000|2022-02-10 18:32:40|46333.2|46313.2|46336.1|46316.1|46336.1|46316.1|46331.1|46311.1|4
1644517970000|2022-02-10 18:32:50|46336.6|46316.6|46348.6|46328.6|46348.6|46328.6|46336.6|46316.6|4
1644517980000|2022-02-10 18:33:00|46346.6|46326.6|46361.1|46341.1|46363.6|46343.6|46346.6|46326.6|11
1644517990000|2022-02-10 18:33:10|46361.6|46341.6|46368.6|46348.6|46369.5|46349.5|46361.6|46341.6|9
1644518000000|2022-02-10 18:33:20|46369.1|46349.1|46368.6|46348.6|46371.1|46351.1|46366.6|46346.6|9
1644518010000|2022-02-10 18:33:30|46366.1|46346.1|46368.6|46348.6|46373.6|46353.6|46366.1|46346.1|0
1644518020000|2022-02-10 18:33:40|46369.1|46349.1|46361.6|46341.6|46369.1|46349.1|46361.6|46341.6|10
1644518030000|2022-02-10 18:33:50|46359.1|46339.1|46358.6|46338.6|46359.1|46339.1|46356.1|46336.1|9
1644518040000|2022-02-10 18:34:00|46356.6|46336.6|46364.1|46344.1|46364.1|46344.1|46356.6|46336.6|5
1644518050000|2022-02-10 18:34:10|46359.5|46339.5|46354.5|46334.5|46361.6|46341.6|46354.5|46334.5|49
1644518060000|2022-02-10 18:34:20|46354.1|46334.1|46342.5|46322.5|46354.1|46334.1|46341.6|46321.6|7
1644518070000|2022-02-10 18:34:30|46342|46322|46330|46310|46342.5|46322.5|46330|46310|6
1644518080000|2022-02-10 18:34:40|46327.9|46307.9|46325|46305|46327.9|46307.9|46324.5|46304.5|10
1644518090000|2022-02-10 18:34:50|46325.4|46305.4|46324.5|46304.5|46327.5|46307.5|46322.5|46302.5|5
1644518100000|2022-02-10 18:35:00|46325|46305|46324.5|46304.5|46329.5|46309.5|46322|46302|7
1644518110000|2022-02-10 18:35:10|46324.1|46304.1|46317|46297|46325|46305|46317|46297|9
1644518120000|2022-02-10 18:35:20|46317.5|46297.5|46317|46297|46320|46300|46312.9|46292.9|12
1644518130000|2022-02-10 18:35:30|46324.5|46304.5|46312.5|46292.5|46325|46305|46310|46290|27
1644518140000|2022-02-10 18:35:40|46315.4|46295.4|46332|46312|46332|46312|46315.4|46295.4|4
1644518150000|2022-02-10 18:35:50|46334.5|46314.5|46329.5|46309.5|46335|46315|46329.5|46309.5|7
1644518160000|2022-02-10 18:36:00|46329.1|46309.1|46322.5|46302.5|46330.4|46310.4|46320.4|46300.4|14
1644518170000|2022-02-10 18:36:10|46322.9|46302.9|46309.5|46289.5|46322.9|46302.9|46307|46287|24
1644518180000|2022-02-10 18:36:20|46305|46285|46297|46277|46305|46285|46297|46277|25
1644518190000|2022-02-10 18:36:30|46295|46275|46294.5|46274.5|46295|46275|46289.5|46269.5|29
1644518200000|2022-02-10 18:36:40|46292|46272|46287|46267|46292|46272|46274.5|46254.5|47
1644518210000|2022-02-10 18:36:50|46290|46270|46292|46272|46294.5|46274.5|46284.5|46264.5|33
1644518220000|2022-02-10 18:37:00|46287|46267|46257|46237|46287|46267|46257|46237|22
1644518230000|2022-02-10 18:37:10|46256.6|46236.6|46259.5|46239.5|46260|46240|46250|46230|21
1644518240000|2022-02-10 18:37:20|46257|46237|46267|46247|46267|46247|46247|46227|23
1644518250000|2022-02-10 18:37:30|46267.5|46247.5|46265|46245|46270|46250|46265|46245|7
1644518260000|2022-02-10 18:37:40|46262.5|46242.5|46260|46240|46265|46245|46260|46240|6
1644518270000|2022-02-10 18:37:50|46259.5|46239.5|46254.5|46234.5|46259.5|46239.5|46250.9|46230.9|3
1644518280000|2022-02-10 18:38:00|46255|46235|46269.5|46249.5|46270|46250|46252|46232|16
1644518290000|2022-02-10 18:38:10|46270|46250|46261.6|46241.6|46270|46250|46261.6|46241.6|1
1644518300000|2022-02-10 18:38:20|46259.5|46239.5|46251.6|46231.6|46259.5|46239.5|46246.6|46226.6|13
1644518310000|2022-02-10 18:38:30|46252|46232|46266.1|46246.1|46266.1|46246.1|46251.6|46231.6|23
1644518320000|2022-02-10 18:38:40|46264.1|46244.1|46280|46260|46280|46260|46264.1|46244.1|17
1644518330000|2022-02-10 18:38:50|46275|46255|46272.5|46252.5|46277.5|46257.5|46272.5|46252.5|21
1644518340000|2022-02-10 18:39:00|46272|46252|46264.5|46244.5|46272|46252|46262|46242|17
1644518350000|2022-02-10 18:39:10|46264.1|46244.1|46256.6|46236.6|46264.1|46244.1|46256.6|46236.6|10
1644518360000|2022-02-10 18:39:20|46256.1|46236.1|46271.6|46251.6|46281.6|46261.6|46256.1|46236.1|15
1644518370000|2022-02-10 18:39:30|46266.1|46246.1|46241.1|46221.1|46266.1|46246.1|46241.1|46221.1|32
1644518380000|2022-02-10 18:39:40|46239.1|46219.1|46266.6|46246.6|46266.6|46246.6|46238.6|46218.6|29
1644518390000|2022-02-10 18:39:50|46268.6|46248.6|46266.1|46246.1|46273.6|46253.6|46260.7|46240.7|18
1644518400000|2022-02-10 18:40:00|46263.6|46243.6|46268.6|46248.6|46274.5|46254.5|46263.6|46243.6|16
1644518410000|2022-02-10 18:40:10|46269.1|46249.1|46278.6|46258.6|46284.1|46264.1|46269.1|46249.1|14
1644518420000|2022-02-10 18:40:20|46279.1|46259.1|46294.5|46274.5|46295|46275|46276.6|46256.6|7
1644518430000|2022-02-10 18:40:30|46297|46277|46304.1|46284.1|46304.1|46284.1|46296.1|46276.1|17
1644518440000|2022-02-10 18:40:40|46306.1|46286.1|46299.1|46279.1|46306.1|46286.1|46299.1|46279.1|0
1644518450000|2022-02-10 18:40:50|46301.1|46281.1|46312|46292|46312|46292|46299.1|46279.1|16
1644518460000|2022-02-10 18:41:00|46314.5|46294.5|46336.6|46316.6|46336.6|46316.6|46314.5|46294.5|19
1644518470000|2022-02-10 18:41:10|46339.5|46319.5|46347.5|46327.5|46347.5|46327.5|46339.1|46319.1|29
1644518480000|2022-02-10 18:41:20|46347|46327|46357|46337|46359.5|46339.5|46347|46327|7
1644518490000|2022-02-10 18:41:30|46359.5|46339.5|46370|46350|46370|46350|46359.5|46339.5|9
1644518500000|2022-02-10 18:41:40|46370.4|46350.4|46402|46382|46402|46382|46370.4|46350.4|9
1644518510000|2022-02-10 18:41:50|46400|46380|46395.4|46375.4|46400|46380|46394.5|46374.5|11
1644518520000|2022-02-10 18:42:00|46397.5|46377.5|46399.5|46379.5|46402|46382|46397|46377|7
1644518530000|2022-02-10 18:42:10|46401.6|46381.6|46381.1|46361.1|46401.6|46381.6|46381.1|46361.1|5
1644518540000|2022-02-10 18:42:20|46378.2|46358.2|46374.1|46354.1|46378.6|46358.6|46374.1|46354.1|3
1644518550000|2022-02-10 18:42:30|46374.5|46354.5|46378.6|46358.6|46379.1|46359.1|46374.5|46354.5|0
1644518560000|2022-02-10 18:42:40|46376.6|46356.6|46379.1|46359.1|46379.1|46359.1|46374.1|46354.1|1
1644518570000|2022-02-10 18:42:50|46379.5|46359.5|46391.6|46371.6|46391.6|46371.6|46379.5|46359.5|5
1644518580000|2022-02-10 18:43:00|46409.1|46389.1|46412.5|46392.5|46426.6|46406.6|46409.1|46389.1|23
1644518590000|2022-02-10 18:43:10|46410|46390|46410.4|46390.4|46415|46395|46410|46390|3
1644518600000|2022-02-10 18:43:20|46410|46390|46395|46375|46410.4|46390.4|46377.9|46357.9|46
1644518610000|2022-02-10 18:43:30|46395.4|46375.4|46394.5|46374.5|46399.5|46379.5|46392.5|46372.5|6
1644518620000|2022-02-10 18:43:40|46392.5|46372.5|46395.4|46375.4|46395.4|46375.4|46392.5|46372.5|5
1644518630000|2022-02-10 18:43:50|46395|46375|46394.5|46374.5|46397.5|46377.5|46394.5|46374.5|3
1644518640000|2022-02-10 18:44:00|46399.5|46379.5|46375|46355|46399.5|46379.5|46372.9|46352.9|7
1644518650000|2022-02-10 18:44:10|46377|46357|46386.6|46366.6|46386.6|46366.6|46377|46357|3
1644518660000|2022-02-10 18:44:20|46387|46367|46414.5|46394.5|46414.5|46394.5|46387|46367|8
1644518670000|2022-02-10 18:44:30|46417|46397|46425.4|46405.4|46425.4|46405.4|46417|46397|8
1644518680000|2022-02-10 18:44:40|46427.5|46407.5|46425|46405|46428.3|46408.3|46425|46405|2
1644518690000|2022-02-10 18:44:50|46425.4|46405.4|46412.5|46392.5|46425.4|46405.4|46412.5|46392.5|12
1644518700000|2022-02-10 18:45:00|46414.5|46394.5|46404.5|46384.5|46414.5|46394.5|46404.5|46384.5|5
1644518710000|2022-02-10 18:45:10|46400.4|46380.4|46407|46387|46407|46387|46400|46380|8
1644518720000|2022-02-10 18:45:20|46407.5|46387.5|46407|46387|46409.5|46389.5|46407|46387|0
1644518730000|2022-02-10 18:45:30|46407.5|46387.5|46405|46385|46412|46392|46405|46385|3
1644518740000|2022-02-10 18:45:40|46404.5|46384.5|46402.5|46382.5|46404.5|46384.5|46400|46380|2
1644518750000|2022-02-10 18:45:50|46402|46382|46395|46375|46402|46382|46392.5|46372.5|6
1644518760000|2022-02-10 18:46:00|46395.4|46375.4|46395.4|46375.4|46400.4|46380.4|46395.4|46375.4|0
1644518770000|2022-02-10 18:46:10|46395|46375|46395|46375|46397.9|46377.9|46395|46375|3
1644518780000|2022-02-10 18:46:20|46394.9|46374.9|46392.4|46372.4|46394.9|46374.9|46390.4|46370.4|8
1644518790000|2022-02-10 18:46:30|46389.9|46369.9|46359.9|46339.9|46389.9|46369.9|46359.9|46339.9|22
1644518800000|2022-02-10 18:46:40|46359.5|46339.5|46372.4|46352.4|46372.4|46352.4|46359.5|46339.5|3
1644518810000|2022-02-10 18:46:50|46374.5|46354.5|46372.9|46352.9|46377.4|46357.4|46370.8|46350.8|3
1644518820000|2022-02-10 18:47:00|46374.9|46354.9|46375.4|46355.4|46375.8|46355.8|46374.9|46354.9|1
1644518830000|2022-02-10 18:47:10|46377.9|46357.9|46385.4|46365.4|46388.3|46368.3|46377.9|46357.9|2
1644518840000|2022-02-10 18:47:20|46387.4|46367.4|46385.4|46365.4|46390.4|46370.4|46385.4|46365.4|4
1644518850000|2022-02-10 18:47:30|46387.4|46367.4|46367.4|46347.4|46387.4|46367.4|46367|46347|6
1644518860000|2022-02-10 18:47:40|46369.9|46349.9|46375.4|46355.4|46377.4|46357.4|46369.9|46349.9|3
1644518870000|2022-02-10 18:47:50|46374.9|46354.9|46365.4|46345.4|46375.4|46355.4|46364.9|46344.9|5
1644518880000|2022-02-10 18:48:00|46364.1|46344.1|46349.9|46329.9|46364.1|46344.1|46345.8|46325.8|4
1644518890000|2022-02-10 18:48:10|46347.4|46327.4|46344.9|46324.9|46350.4|46330.4|46344.9|46324.9|4
1644518900000|2022-02-10 18:48:20|46339.9|46319.9|46350.4|46330.4|46350.4|46330.4|46339.9|46319.9|11
1644518910000|2022-02-10 18:48:30|46352.4|46332.4|46339.9|46319.9|46352.4|46332.4|46339.9|46319.9|4
1644518920000|2022-02-10 18:48:40|46337.9|46317.9|46339.9|46319.9|46339.9|46319.9|46337.4|46317.4|6
1644518930000|2022-02-10 18:48:50|46335.4|46315.4|46337.4|46317.4|46339.9|46319.9|46327|46307|11
1644518940000|2022-02-10 18:49:00|46339.9|46319.9|46327.4|46307.4|46342|46322|46327.4|46307.4|4
1644518950000|2022-02-10 18:49:10|46329.9|46309.9|46334.5|46314.5|46334.5|46314.5|46329.5|46309.5|4
1644518960000|2022-02-10 18:49:20|46332.4|46312.4|46319.5|46299.5|46332.4|46312.4|46319.5|46299.5|10
1644518970000|2022-02-10 18:49:30|46317.4|46297.4|46319.5|46299.5|46319.5|46299.5|46314.5|46294.5|0
1644518980000|2022-02-10 18:49:40|46319.9|46299.9|46314.9|46294.9|46319.9|46299.9|46314.5|46294.5|4
1644518990000|2022-02-10 18:49:50|46314.5|46294.5|46325.8|46305.8|46328.3|46308.3|46314.5|46294.5|5
1644519000000|2022-02-10 18:50:00|46328.3|46308.3|46355.4|46335.4|46360.4|46340.4|46328.3|46308.3|18
1644519010000|2022-02-10 18:50:10|46353.3|46333.3|46350.8|46330.8|46353.3|46333.3|46348.3|46328.3|5
1644519020000|2022-02-10 18:50:20|46353.3|46333.3|46358.3|46338.3|46358.3|46338.3|46353.3|46333.3|3
1644519030000|2022-02-10 18:50:30|46357.4|46337.4|46340.4|46320.4|46358.3|46338.3|46340.4|46320.4|7
1644519040000|2022-02-10 18:50:40|46340.8|46320.8|46346.3|46326.3|46346.3|46326.3|46340.8|46320.8|12
1644519050000|2022-02-10 18:50:50|46349.2|46329.2|46360.8|46340.8|46363.3|46343.3|46349.2|46329.2|16
1644519060000|2022-02-10 18:51:00|46358.8|46338.8|46353.3|46333.3|46358.8|46338.8|46353.3|46333.3|7
1644519070000|2022-02-10 18:51:10|46351.3|46331.3|46346.3|46326.3|46351.3|46331.3|46343.3|46323.3|0
1644519080000|2022-02-10 18:51:20|46348.3|46328.3|46348.3|46328.3|46350.8|46330.8|46348.3|46328.3|0
1644519090000|2022-02-10 18:51:30|46348.8|46328.8|46355.4|46335.4|46355.8|46335.8|46348.3|46328.3|5
1644519100000|2022-02-10 18:51:40|46350.8|46330.8|46343.3|46323.3|46350.8|46330.8|46343.3|46323.3|4
1644519110000|2022-02-10 18:51:50|46343.8|46323.8|46345.8|46325.8|46345.8|46325.8|46343.8|46323.8|1
1644519120000|2022-02-10 18:52:00|46346.3|46326.3|46351.3|46331.3|46351.3|46331.3|46346.3|46326.3|1
1644519130000|2022-02-10 18:52:10|46350.8|46330.8|46346.3|46326.3|46351.3|46331.3|46346.3|46326.3|1
1644519140000|2022-02-10 18:52:20|46348.3|46328.3|46350.8|46330.8|46351.3|46331.3|46346.7|46326.7|1
1644519150000|2022-02-10 18:52:30|46348.8|46328.8|46349.2|46329.2|46349.2|46329.2|46348.3|46328.3|2
1644519160000|2022-02-10 18:52:40|46348.8|46328.8|46360.8|46340.8|46360.8|46340.8|46348.8|46328.8|2
1644519170000|2022-02-10 18:52:50|46363.3|46343.3|46363.3|46343.3|46365.8|46345.8|46363.3|46343.3|3
1644519180000|2022-02-10 18:53:00|46360.8|46340.8|46366.3|46346.3|46366.3|46346.3|46360.8|46340.8|6
1644519190000|2022-02-10 18:53:10|46365.8|46345.8|46355.4|46335.4|46365.8|46345.8|46355.4|46335.4|2
1644519200000|2022-02-10 18:53:20|46355.8|46335.8|46355.8|46335.8|46355.8|46335.8|46355.4|46335.4|0
1644519210000|2022-02-10 18:53:30|46358.3|46338.3|46359.2|46339.2|46359.2|46339.2|46356.3|46336.3|0
1644519220000|2022-02-10 18:53:40|46361.3|46341.3|46360.8|46340.8|46361.3|46341.3|46360.8|46340.8|1
1644519230000|2022-02-10 18:53:50|46358.8|46338.8|46361.3|46341.3|46361.3|46341.3|46358.8|46338.8|1
1644519240000|2022-02-10 18:54:00|||||||||1
1644519250000|2022-02-10 18:54:10|46363.3|46343.3|46370.8|46350.8|46370.8|46350.8|46363.3|46343.3|2
1644519260000|2022-02-10 18:54:20|46371.3|46351.3|46390.8|46370.8|46390.8|46370.8|46371.3|46351.3|6
1644519270000|2022-02-10 18:54:30|46386.3|46366.3|46391.3|46371.3|46395.8|46375.8|46386.3|46366.3|5
1644519280000|2022-02-10 18:54:40|46390.8|46370.8|46391.3|46371.3|46391.7|46371.7|46390.8|46370.8|3
1644519290000|2022-02-10 18:54:50|46393.3|46373.3|46395.8|46375.8|46395.8|46375.8|46393.3|46373.3|2
1644519300000|2022-02-10 18:55:00|46395.4|46375.4|46395.4|46375.4|46400.8|46380.8|46393.8|46373.8|3
1644519310000|2022-02-10 18:55:10|46395.8|46375.8|46392.9|46372.9|46398.3|46378.3|46392.9|46372.9|2
1644519320000|2022-02-10 18:55:20|46390.8|46370.8|46388.8|46368.8|46390.8|46370.8|46386.7|46366.7|11
1644519330000|2022-02-10 18:55:30|46386.7|46366.7|46388.8|46368.8|46388.8|46368.8|46386.7|46366.7|2
1644519340000|2022-02-10 18:55:40|46386.3|46366.3|46386.3|46366.3|46388.8|46368.8|46386.3|46366.3|2
1644519350000|2022-02-10 18:55:50|46386.7|46366.7|46390.8|46370.8|46390.8|46370.8|46386.7|46366.7|8
1644519360000|2022-02-10 18:56:00|46395.8|46375.8|46401.3|46381.3|46401.3|46381.3|46395.8|46375.8|3
1644519370000|2022-02-10 18:56:10|46403.3|46383.3|46416.3|46396.3|46416.3|46396.3|46403.3|46383.3|9
1644519380000|2022-02-10 18:56:20|46417.9|46397.9|46418.3|46398.3|46418.3|46398.3|46415.8|46395.8|5
1644519390000|2022-02-10 18:56:30|46415.8|46395.8|46406.7|46386.7|46415.8|46395.8|46406.7|46386.7|2
1644519400000|2022-02-10 18:56:40|46408.8|46388.8|46406.3|46386.3|46411.3|46391.3|46406.3|46386.3|0
1644519410000|2022-02-10 18:56:50|46408.3|46388.3|46405.8|46385.8|46408.3|46388.3|46405.8|46385.8|0
1644519420000|2022-02-10 18:57:00|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46400.8|46380.8|1
1644519430000|2022-02-10 18:57:10|46400.8|46380.8|46376.3|46356.3|46400.8|46380.8|46376.3|46356.3|9
1644519440000|2022-02-10 18:57:20|46378.3|46358.3|46376.3|46356.3|46378.3|46358.3|46376.3|46356.3|4
1644519450000|2022-02-10 18:57:30|46374.2|46354.2|46374.2|46354.2|46374.2|46354.2|46374.2|46354.2|4
1644519460000|2022-02-10 18:57:40|46376.3|46356.3|46385.8|46365.8|46385.8|46365.8|46374.2|46354.2|3
1644519470000|2022-02-10 18:57:50|46388.3|46368.3|46388.3|46368.3|46392.9|46372.9|46388.3|46368.3|0
1644519480000|2022-02-10 18:58:00|46388.8|46368.8|46388.8|46368.8|46390.8|46370.8|46388.8|46368.8|1
1644519490000|2022-02-10 18:58:10|46390.8|46370.8|46398.3|46378.3|46400.8|46380.8|46390.8|46370.8|7
1644519500000|2022-02-10 18:58:20|46400.8|46380.8|46395.4|46375.4|46400.8|46380.8|46395.4|46375.4|3
1644519520000|2022-02-10 18:58:40|46393.3|46373.3|46391.3|46371.3|46393.3|46373.3|46391.3|46371.3|2
1644519530000|2022-02-10 18:58:50|46388.8|46368.8|46410.8|46390.8|46410.8|46390.8|46388.3|46368.3|17
1644519540000|2022-02-10 18:59:00|46409.2|46389.2|46406.3|46386.3|46410.4|46390.4|46405.8|46385.8|28
1644519550000|2022-02-10 18:59:10|46406.7|46386.7|46411.3|46391.3|46413.3|46393.3|46406.7|46386.7|1
1644519560000|2022-02-10 18:59:20|46413.3|46393.3|46418.3|46398.3|46420.8|46400.8|46411.3|46391.3|2
1644519570000|2022-02-10 18:59:30|46422.9|46402.9|46425.8|46405.8|46425.8|46405.8|46422.9|46402.9|1
1644519580000|2022-02-10 18:59:40|46423.3|46403.3|46425.8|46405.8|46425.8|46405.8|46420.8|46400.8|3
1644519590000|2022-02-10 18:59:50|46433.3|46413.3|46441.3|46421.3|46445.8|46425.8|46433.3|46413.3|15
1644519600000|2022-02-10 19:00:00|46440.8|46420.8|46428.3|46408.3|46440.8|46420.8|46428.3|46408.3|6
1644519610000|2022-02-10 19:00:10|46430.8|46410.8|46430.8|46410.8|46432.9|46412.9|46430.8|46410.8|1
1644519620000|2022-02-10 19:00:20|46433.3|46413.3|46437.9|46417.9|46437.9|46417.9|46430.8|46410.8|3
1644519630000|2022-02-10 19:00:30|46435.8|46415.8|46463.3|46443.3|46465.8|46445.8|46435.8|46415.8|2
1644519640000|2022-02-10 19:00:40|46465.4|46445.4|46463.3|46443.3|46465.8|46445.8|46463.3|46443.3|5
1644519650000|2022-02-10 19:00:50|46457.4|46437.4|46453.3|46433.3|46457.4|46437.4|46448.3|46428.3|6
1644519660000|2022-02-10 19:01:00|46452.9|46432.9|46443.3|46423.3|46452.9|46432.9|46443.3|46423.3|5
1644519670000|2022-02-10 19:01:10|46442.9|46422.9|46440.8|46420.8|46442.9|46422.9|46440.8|46420.8|0
1644519680000|2022-02-10 19:01:20|46441.3|46421.3|46438.3|46418.3|46443.3|46423.3|46438.3|46418.3|1
1644519690000|2022-02-10 19:01:30|46443.3|46423.3|46430.4|46410.4|46443.3|46423.3|46430.4|46410.4|20
1644519700000|2022-02-10 19:01:40|46428.3|46408.3|46425.4|46405.4|46428.3|46408.3|46421.3|46401.3|3
1644519710000|2022-02-10 19:01:50|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|46423.3|46403.3|0
1644519720000|2022-02-10 19:02:00|46423.8|46403.8|46415.8|46395.8|46425.8|46405.8|46415.8|46395.8|3
1644519730000|2022-02-10 19:02:10|46413.3|46393.3|46413.3|46393.3|46413.3|46393.3|46410.4|46390.4|3
1644519740000|2022-02-10 19:02:20|46415.4|46395.4|46413.3|46393.3|46415.4|46395.4|46413.3|46393.3|0
1644519750000|2022-02-10 19:02:30|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|46410.8|46390.8|3
1644519760000|2022-02-10 19:02:40|46413.3|46393.3|46408.3|46388.3|46413.3|46393.3|46408.3|46388.3|4
1644519770000|2022-02-10 19:02:50|46408.8|46388.8|46408.3|46388.3|46410.8|46390.8|46408.3|46388.3|4
1644519780000|2022-02-10 19:03:00|46411.3|46391.3|46413.3|46393.3|46415.4|46395.4|46411.3|46391.3|1
1644519790000|2022-02-10 19:03:10|46410.4|46390.4|46408.3|46388.3|46410.8|46390.8|46408.3|46388.3|0
1644519800000|2022-02-10 19:03:20|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46401.3|46381.3|3
1644519810000|2022-02-10 19:03:30|46402.9|46382.9|46398.3|46378.3|46402.9|46382.9|46395.8|46375.8|2
1644519820000|2022-02-10 19:03:40|46392.4|46372.4|46393.3|46373.3|46393.3|46373.3|46385.8|46365.8|27
1644519830000|2022-02-10 19:03:50|46395.4|46375.4|46400.4|46380.4|46402.9|46382.9|46395.4|46375.4|1
1644519840000|2022-02-10 19:04:00|46400.8|46380.8|46390.8|46370.8|46402.9|46382.9|46390.8|46370.8|2
1644519850000|2022-02-10 19:04:10|46387.9|46367.9|46388.3|46368.3|46389.9|46369.9|46387.9|46367.9|4
1644519860000|2022-02-10 19:04:20|46390.4|46370.4|46387.9|46367.9|46390.4|46370.4|46387.9|46367.9|0
1644519870000|2022-02-10 19:04:30|46388.3|46368.3|46383.8|46363.8|46388.3|46368.3|46383.3|46363.3|0
1644519880000|2022-02-10 19:04:40|46385.8|46365.8|46373.8|46353.8|46385.8|46365.8|46373.8|46353.8|1
1644519890000|2022-02-10 19:04:50|46373.3|46353.3|46363.3|46343.3|46373.3|46353.3|46363.3|46343.3|2
1644519900000|2022-02-10 19:05:00|46366.3|46346.3|46348.3|46328.3|46368.3|46348.3|46348.3|46328.3|8
1644519910000|2022-02-10 19:05:10|46345.8|46325.8|46323.3|46303.3|46345.8|46325.8|46318.3|46298.3|7
1644519920000|2022-02-10 19:05:20|46321.3|46301.3|46313.8|46293.8|46323.3|46303.3|46313.8|46293.8|2
1644519930000|2022-02-10 19:05:30|46315.8|46295.8|46318.3|46298.3|46318.3|46298.3|46315.8|46295.8|3
1644519940000|2022-02-10 19:05:40|46315.8|46295.8|46323.3|46303.3|46325.8|46305.8|46315.8|46295.8|3
1644519950000|2022-02-10 19:05:50|46323.8|46303.8|46328.3|46308.3|46328.3|46308.3|46323.8|46303.8|0
1644519960000|2022-02-10 19:06:00|46327.9|46307.9|46333.3|46313.3|46333.3|46313.3|46325.8|46305.8|3
1644519970000|2022-02-10 19:06:10|46335.4|46315.4|46333.3|46313.3|46335.4|46315.4|46333.3|46313.3|1
1644519980000|2022-02-10 19:06:20|46335.8|46315.8|46335.8|46315.8|46338.3|46318.3|46333.3|46313.3|3
1644519990000|2022-02-10 19:06:30|46336.3|46316.3|46345.4|46325.4|46345.4|46325.4|46336.3|46316.3|3
1644520000000|2022-02-10 19:06:40|46345.8|46325.8|46345.4|46325.4|46345.8|46325.8|46345.4|46325.4|5
1644520010000|2022-02-10 19:06:50|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|0
1644520020000|2022-02-10 19:07:00|46345.4|46325.4|46353.3|46333.3|46353.3|46333.3|46340.4|46320.4|8
1644520030000|2022-02-10 19:07:10|46355.4|46335.4|46358.8|46338.8|46363.3|46343.3|46353.8|46333.8|1
1644520040000|2022-02-10 19:07:20|46360.8|46340.8|46363.3|46343.3|46363.3|46343.3|46360.8|46340.8|1
1644520050000|2022-02-10 19:07:30|46365.8|46345.8|46373.3|46353.3|46373.3|46353.3|46363.3|46343.3|0
1644520060000|2022-02-10 19:07:40|||||||||1
1644520070000|2022-02-10 19:07:50|46375.8|46355.8|46380.8|46360.8|46380.8|46360.8|46373.3|46353.3|2
1644520080000|2022-02-10 19:08:00|46380.4|46360.4|46373.3|46353.3|46380.4|46360.4|46373.3|46353.3|0
1644520090000|2022-02-10 19:08:10|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|46371.3|46351.3|2
1644520100000|2022-02-10 19:08:20|46370.8|46350.8|46363.3|46343.3|46370.8|46350.8|46363.3|46343.3|1
1644520110000|2022-02-10 19:08:30|46360.8|46340.8|46363.3|46343.3|46365.8|46345.8|46360.8|46340.8|2
1644520120000|2022-02-10 19:08:40|46360.8|46340.8|46358.3|46338.3|46360.8|46340.8|46358.3|46338.3|2
1644520130000|2022-02-10 19:08:50|46360.8|46340.8|46365.8|46345.8|46365.8|46345.8|46358.3|46338.3|2
1644520140000|2022-02-10 19:09:00|46368.3|46348.3|46358.3|46338.3|46370.8|46350.8|46358.3|46338.3|3
1644520150000|2022-02-10 19:09:10|46358.8|46338.8|46363.3|46343.3|46368.3|46348.3|46358.8|46338.8|2
1644520160000|2022-02-10 19:09:20|46360.8|46340.8|46360.8|46340.8|46360.8|46340.8|46360.8|46340.8|4
1644520170000|2022-02-10 19:09:30|||||||||1
1644520180000|2022-02-10 19:09:40|46358.3|46338.3|46353.8|46333.8|46358.3|46338.3|46351.7|46331.7|0
1644520190000|2022-02-10 19:09:50|46351.7|46331.7|46366.3|46346.3|46366.3|46346.3|46351.7|46331.7|13
1644520200000|2022-02-10 19:10:00|46365.8|46345.8|46353.3|46333.3|46370.8|46350.8|46353.3|46333.3|8
1644520210000|2022-02-10 19:10:10|46353.8|46333.8|46353.3|46333.3|46355.8|46335.8|46353.3|46333.3|2
1644520220000|2022-02-10 19:10:20|46353.8|46333.8|46355.8|46335.8|46355.8|46335.8|46353.8|46333.8|0
1644520230000|2022-02-10 19:10:30|46351.3|46331.3|46353.3|46333.3|46353.3|46333.3|46350.8|46330.8|7
1644520240000|2022-02-10 19:10:40|46355.8|46335.8|46355.8|46335.8|46355.8|46335.8|46355.8|46335.8|1
1644520250000|2022-02-10 19:10:50|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|46353.3|46333.3|0
1644520260000|2022-02-10 19:11:00|46355.8|46335.8|46353.3|46333.3|46355.8|46335.8|46353.3|46333.3|4
1644520270000|2022-02-10 19:11:10|46352.9|46332.9|46350.8|46330.8|46352.9|46332.9|46350.8|46330.8|1
1644520280000|2022-02-10 19:11:20|46348.3|46328.3|46348.3|46328.3|46348.3|46328.3|46348.3|46328.3|2
1644520290000|2022-02-10 19:11:30|46338.3|46318.3|46335.8|46315.8|46338.3|46318.3|46333.8|46313.8|16
1644520300000|2022-02-10 19:11:40|46338.3|46318.3|46332.9|46312.9|46338.3|46318.3|46332.9|46312.9|3
1644520310000|2022-02-10 19:11:50|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|46328.3|46308.3|5
1644520320000|2022-02-10 19:12:00|46325.8|46305.8|46321.3|46301.3|46325.8|46305.8|46318.8|46298.8|5
1644520330000|2022-02-10 19:12:10|46323.3|46303.3|46313.3|46293.3|46323.3|46303.3|46313.3|46293.3|6
1644520340000|2022-02-10 19:12:20|46312.9|46292.9|46310.8|46290.8|46312.9|46292.9|46310.8|46290.8|3
1644520350000|2022-02-10 19:12:30|46308.3|46288.3|46310.8|46290.8|46310.8|46290.8|46301.3|46281.3|4
1644520360000|2022-02-10 19:12:40|46308.3|46288.3|46303.3|46283.3|46308.3|46288.3|46303.3|46283.3|2
1644520370000|2022-02-10 19:12:50|46305.8|46285.8|46293.8|46273.8|46305.8|46285.8|46291.7|46271.7|4
1644520380000|2022-02-10 19:13:00|46293.3|46273.3|46298.3|46278.3|46298.3|46278.3|46293.3|46273.3|1
1644520390000|2022-02-10 19:13:10|46297.9|46277.9|46308.3|46288.3|46308.3|46288.3|46295.8|46275.8|1
1644520400000|2022-02-10 19:13:20|46308.8|46288.8|46317.4|46297.4|46317.4|46297.4|46308.8|46288.8|11
1644520410000|2022-02-10 19:13:30|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|46320.4|46300.4|0
1644520420000|2022-02-10 19:13:40|46322.9|46302.9|46320.8|46300.8|46323.3|46303.3|46320.8|46300.8|4
1644520430000|2022-02-10 19:13:50|46318.8|46298.8|46320.8|46300.8|46320.8|46300.8|46318.8|46298.8|0
1644520440000|2022-02-10 19:14:00|46320.4|46300.4|46308.3|46288.3|46320.4|46300.4|46308.3|46288.3|3
1644520450000|2022-02-10 19:14:10|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|5
1644520460000|2022-02-10 19:14:20|46295.8|46275.8|46298.3|46278.3|46298.3|46278.3|46293.3|46273.3|3
1644520470000|2022-02-10 19:14:30|46298.8|46278.8|46303.3|46283.3|46303.3|46283.3|46298.8|46278.8|2
1644520480000|2022-02-10 19:14:40|46300.8|46280.8|46303.3|46283.3|46303.3|46283.3|46298.8|46278.8|2
1644520490000|2022-02-10 19:14:50|46307.9|46287.9|46303.3|46283.3|46308.3|46288.3|46303.3|46283.3|4
1644520500000|2022-02-10 19:15:00|46301.3|46281.3|46293.3|46273.3|46301.3|46281.3|46293.3|46273.3|3
1644520510000|2022-02-10 19:15:10|46295.4|46275.4|46265.8|46245.8|46297.9|46277.9|46265.8|46245.8|15
1644520520000|2022-02-10 19:15:20|46263.3|46243.3|46253.3|46233.3|46263.3|46243.3|46253.3|46233.3|5
1644520530000|2022-02-10 19:15:30|46252.9|46232.9|46228.3|46208.3|46252.9|46232.9|46228.3|46208.3|18
1644520540000|2022-02-10 19:15:40|46222.9|46202.9|46222.4|46202.4|46230.4|46210.4|46219.5|46199.5|40
1644520550000|2022-02-10 19:15:50|46222|46202|46181.5|46161.5|46222|46202|46181.5|46161.5|34
1644520560000|2022-02-10 19:16:00|46169.5|46149.5|46164.9|46144.9|46169.5|46149.5|46157.4|46137.4|47
1644520570000|2022-02-10 19:16:10|46172.4|46152.4|46192.4|46172.4|46197.4|46177.4|46172.4|46152.4|10
1644520580000|2022-02-10 19:16:20|46189.9|46169.9|46192.4|46172.4|46197.4|46177.4|46177.4|46157.4|8
1644520590000|2022-02-10 19:16:30|46192|46172|46187.4|46167.4|46192|46172|46187.4|46167.4|10
1644520600000|2022-02-10 19:16:40|46184.5|46164.5|46177|46157|46184.5|46164.5|46177|46157|25
1644520610000|2022-02-10 19:16:50|46167.4|46147.4|46179.5|46159.5|46179.5|46159.5|46166.5|46146.5|14
1644520620000|2022-02-10 19:17:00|46179.9|46159.9|46187.4|46167.4|46187.4|46167.4|46179.9|46159.9|10
1644520630000|2022-02-10 19:17:10|46190.4|46170.4|46207.4|46187.4|46207.4|46187.4|46190.4|46170.4|7
1644520640000|2022-02-10 19:17:20|46204.9|46184.9|46217.4|46197.4|46219.5|46199.5|46202|46182|19
1644520650000|2022-02-10 19:17:30|46217|46197|46219.5|46199.5|46219.5|46199.5|46214.5|46194.5|3
1644520660000|2022-02-10 19:17:40|46219.9|46199.9|46232.4|46212.4|46232.4|46212.4|46219.9|46199.9|6
1644520670000|2022-02-10 19:17:50|46229.9|46209.9|46217.4|46197.4|46229.9|46209.9|46214.9|46194.9|12
1644520680000|2022-02-10 19:18:00|46217.9|46197.9|46202.4|46182.4|46217.9|46197.9|46202.4|46182.4|3
1644520690000|2022-02-10 19:18:10|46203.3|46183.3|46199|46179|46207.4|46187.4|46199|46179|2
1644520700000|2022-02-10 19:18:20|46197|46177|46202.4|46182.4|46204.5|46184.5|46192.4|46172.4|5
1644520710000|2022-02-10 19:18:30|46194.5|46174.5|46174|46154|46194.5|46174.5|46168.6|46148.6|17
1644520720000|2022-02-10 19:18:40|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|6
1644520730000|2022-02-10 19:18:50|46176.5|46156.5|46171.5|46151.5|46177.4|46157.4|46171.5|46151.5|6
1644520740000|2022-02-10 19:19:00|46172|46152|46182.4|46162.4|46184.9|46164.9|46170.8|46150.8|4
1644520750000|2022-02-10 19:19:10|46179.9|46159.9|46174.9|46154.9|46179.9|46159.9|46174.9|46154.9|2
1644520760000|2022-02-10 19:19:20|46177.4|46157.4|46172.4|46152.4|46177.4|46157.4|46172.4|46152.4|1
1644520770000|2022-02-10 19:19:30|46172|46152|46162.9|46142.9|46172|46152|46162.9|46142.9|4
1644520780000|2022-02-10 19:19:40|46163.3|46143.3|46162.9|46142.9|46163.3|46143.3|46160.4|46140.4|11
1644520790000|2022-02-10 19:19:50|46163.3|46143.3|46169.9|46149.9|46169.9|46149.9|46163.3|46143.3|1
1644520800000|2022-02-10 19:20:00|46172|46152|46179.9|46159.9|46179.9|46159.9|46170.4|46150.4|7
1644520810000|2022-02-10 19:20:10|46179|46159|46184.9|46164.9|46184.9|46164.9|46172|46152|9
1644520820000|2022-02-10 19:20:20|46192.4|46172.4|46192.4|46172.4|46194.9|46174.9|46192.4|46172.4|3
1644520830000|2022-02-10 19:20:30|46194.9|46174.9|46194.9|46174.9|46194.9|46174.9|46192.4|46172.4|1
1644520840000|2022-02-10 19:20:40|46199.5|46179.5|46209.9|46189.9|46209.9|46189.9|46199.5|46179.5|5
1644520850000|2022-02-10 19:20:50|46209.5|46189.5|46212.9|46192.9|46212.9|46192.9|46207.4|46187.4|3
1644520860000|2022-02-10 19:21:00|46214.9|46194.9|46187.4|46167.4|46217.4|46197.4|46187|46167|11
1644520870000|2022-02-10 19:21:10|46184.5|46164.5|46160.4|46140.4|46184.5|46164.5|46159.9|46139.9|8
1644520880000|2022-02-10 19:21:20|46159.9|46139.9|46159.9|46139.9|46167.4|46147.4|46159.9|46139.9|14
1644520890000|2022-02-10 19:21:30|46157.4|46137.4|46147|46127|46157.4|46137.4|46147|46127|13
1644520900000|2022-02-10 19:21:40|46144.5|46124.5|46150.4|46130.4|46150.4|46130.4|46142.9|46122.9|11
1644520910000|2022-02-10 19:21:50|46155.4|46135.4|46164.5|46144.5|46167|46147|46155.4|46135.4|3
1644520920000|2022-02-10 19:22:00|46162.4|46142.4|46189.9|46169.9|46192.4|46172.4|46162.4|46142.4|16
1644520930000|2022-02-10 19:22:10|46187.4|46167.4|46187|46167|46189.9|46169.9|46182|46162|1
1644520940000|2022-02-10 19:22:20|46189|46169|46182.4|46162.4|46191.5|46171.5|46182.4|46162.4|3
1644520950000|2022-02-10 19:22:30|46183.8|46163.8|46192.4|46172.4|46192.4|46172.4|46183.8|46163.8|16
1644520960000|2022-02-10 19:22:40|46192|46172|46199.9|46179.9|46199.9|46179.9|46189.9|46169.9|1
1644520970000|2022-02-10 19:22:50|46197.4|46177.4|46212.4|46192.4|46212.4|46192.4|46197.4|46177.4|5
1644520980000|2022-02-10 19:23:00|46207.4|46187.4|46202.4|46182.4|46207.4|46187.4|46202.4|46182.4|7
1644520990000|2022-02-10 19:23:10|46202.9|46182.9|46209.5|46189.5|46214.5|46194.5|46202.9|46182.9|1
1644521000000|2022-02-10 19:23:20|46209.9|46189.9|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|2
1644521010000|2022-02-10 19:23:30|46212.4|46192.4|46207.4|46187.4|46212.4|46192.4|46207.4|46187.4|1
1644521020000|2022-02-10 19:23:40|46205.4|46185.4|46202.4|46182.4|46205.4|46185.4|46202.4|46182.4|0
1644521030000|2022-02-10 19:23:50|46204.5|46184.5|46212.4|46192.4|46212.4|46192.4|46204.5|46184.5|0
1644521040000|2022-02-10 19:24:00|46212.9|46192.9|46246.5|46226.5|46246.5|46226.5|46212.9|46192.9|11
1644521050000|2022-02-10 19:24:10|46244|46224|46247.4|46227.4|46249.5|46229.5|46242|46222|3
1644521060000|2022-02-10 19:24:20|46249.5|46229.5|46277.9|46257.9|46280.4|46260.4|46249.5|46229.5|47
1644521070000|2022-02-10 19:24:30|46277.4|46257.4|46262.4|46242.4|46277.4|46257.4|46262.4|46242.4|4
1644521080000|2022-02-10 19:24:40|46259.9|46239.9|46257|46237|46259.9|46239.9|46257|46237|9
1644521090000|2022-02-10 19:24:50|46257.4|46237.4|46262|46242|46262|46242|46257.4|46237.4|1
1644521100000|2022-02-10 19:25:00|46262.4|46242.4|46254.9|46234.9|46262.4|46242.4|46254.9|46234.9|1
1644521110000|2022-02-10 19:25:10|46254.5|46234.5|46257|46237|46257|46237|46254.5|46234.5|2
1644521120000|2022-02-10 19:25:20|46254.9|46234.9|46255.4|46235.4|46257|46237|46254.9|46234.9|40
1644521130000|2022-02-10 19:25:30|46257.4|46237.4|46257.4|46237.4|46257.4|46237.4|46254.9|46234.9|0
1644521140000|2022-02-10 19:25:40|46257|46237|46257.4|46237.4|46257.4|46237.4|46257|46237|4
1644521150000|2022-02-10 19:25:50|46257.9|46237.9|46277.9|46257.9|46278.3|46258.3|46257.4|46237.4|4
1644521160000|2022-02-10 19:26:00|46278.3|46258.3|46294.9|46274.9|46294.9|46274.9|46278.3|46258.3|7
1644521170000|2022-02-10 19:26:10|46292.4|46272.4|46289.5|46269.5|46292.4|46272.4|46287.4|46267.4|5
1644521180000|2022-02-10 19:26:20|46289.9|46269.9|46292.4|46272.4|46292.4|46272.4|46282.4|46262.4|9
1644521190000|2022-02-10 19:26:30|46289.9|46269.9|46297.4|46277.4|46297.4|46277.4|46289.9|46269.9|10
1644521200000|2022-02-10 19:26:40|46299.9|46279.9|46307.4|46287.4|46307.4|46287.4|46299.9|46279.9|11
1644521210000|2022-02-10 19:26:50|46307.9|46287.9|46329.9|46309.9|46329.9|46309.9|46307.9|46287.9|3
1644521220000|2022-02-10 19:27:00|46329.5|46309.5|46317|46297|46329.5|46309.5|46317|46297|4
1644521230000|2022-02-10 19:27:10|46314.5|46294.5|46312.4|46292.4|46314.5|46294.5|46307.4|46287.4|1
1644521240000|2022-02-10 19:27:20|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|0
1644521250000|2022-02-10 19:27:30|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|1
1644521260000|2022-02-10 19:27:40|46314.9|46294.9|46327.4|46307.4|46327.4|46307.4|46314.9|46294.9|6
1644521270000|2022-02-10 19:27:50|46327|46307|46327|46307|46327|46307|46327|46307|2
1644521280000|2022-02-10 19:28:00|46324.9|46304.9|46317.4|46297.4|46324.9|46304.9|46317.4|46297.4|1
1644521290000|2022-02-10 19:28:10|46312.4|46292.4|46307.4|46287.4|46312.4|46292.4|46307.4|46287.4|2
1644521310000|2022-02-10 19:28:30|46304.9|46284.9|46302.4|46282.4|46304.9|46284.9|46302.4|46282.4|0
1644521320000|2022-02-10 19:28:40|46297.4|46277.4|46297.4|46277.4|46297.4|46277.4|46297.4|46277.4|0
1644521330000|2022-02-10 19:28:50|46299.9|46279.9|46297.4|46277.4|46299.9|46279.9|46297.4|46277.4|0
1644521340000|2022-02-10 19:29:00|46302.4|46282.4|46309.9|46289.9|46309.9|46289.9|46302.4|46282.4|1
1644521350000|2022-02-10 19:29:10|46307.4|46287.4|46297.4|46277.4|46307.4|46287.4|46297.4|46277.4|2
1644521360000|2022-02-10 19:29:20|46297|46277|46294.5|46274.5|46297|46277|46294.5|46274.5|2
1644521370000|2022-02-10 19:29:30|46292|46272|46287.4|46267.4|46292.4|46272.4|46287.4|46267.4|6
1644521380000|2022-02-10 19:29:40|46287|46267|46289.5|46269.5|46292.4|46272.4|46287|46267|5
1644521390000|2022-02-10 19:29:50|46289.9|46269.9|46284.9|46264.9|46292.4|46272.4|46284.9|46264.9|0
1644521400000|2022-02-10 19:30:00|46284.5|46264.5|46293.3|46273.3|46293.3|46273.3|46282.4|46262.4|9
1644521410000|2022-02-10 19:30:10|46295.4|46275.4|46317.4|46297.4|46317.4|46297.4|46295.4|46275.4|17
1644521420000|2022-02-10 19:30:20|46314.9|46294.9|46315.4|46295.4|46317.4|46297.4|46312.4|46292.4|8
1644521430000|2022-02-10 19:30:30|46317.4|46297.4|46349.9|46329.9|46349.9|46329.9|46317.4|46297.4|15
1644521440000|2022-02-10 19:30:40|46344.9|46324.9|46329.9|46309.9|46349|46329|46329.9|46309.9|5
1644521450000|2022-02-10 19:30:50|46329.5|46309.5|46317|46297|46329.5|46309.5|46317|46297|4
1644521460000|2022-02-10 19:31:00|46314.9|46294.9|46309.9|46289.9|46314.9|46294.9|46309.9|46289.9|0
1644521470000|2022-02-10 19:31:10|46309.5|46289.5|46310.4|46290.4|46310.4|46290.4|46302.4|46282.4|6
1644521480000|2022-02-10 19:31:20|46309.9|46289.9|46312.9|46292.9|46312.9|46292.9|46309.9|46289.9|1
1644521490000|2022-02-10 19:31:30|46315.4|46295.4|46334.9|46314.9|46334.9|46314.9|46315.4|46295.4|5
1644521500000|2022-02-10 19:31:40|46337.4|46317.4|46334.9|46314.9|46337.4|46317.4|46334.9|46314.9|0
1644521510000|2022-02-10 19:31:50|46334.5|46314.5|46317|46297|46334.5|46314.5|46317|46297|1
1644521520000|2022-02-10 19:32:00|46312.4|46292.4|46314.9|46294.9|46314.9|46294.9|46307.4|46287.4|3
1644521530000|2022-02-10 19:32:10|46315.4|46295.4|46317.4|46297.4|46319.9|46299.9|46314.9|46294.9|1
1644521540000|2022-02-10 19:32:20|46317|46297|46312.4|46292.4|46317|46297|46312.4|46292.4|0
1644521550000|2022-02-10 19:32:30|46314.9|46294.9|46317|46297|46317|46297|46314.9|46294.9|0
1644521560000|2022-02-10 19:32:40|46312.4|46292.4|46312|46292|46312.4|46292.4|46309.9|46289.9|1
1644521570000|2022-02-10 19:32:50|46309.9|46289.9|46312|46292|46312|46292|46307.9|46287.9|0
1644521590000|2022-02-10 19:33:10|46309.9|46289.9|46299.9|46279.9|46312|46292|46299.9|46279.9|1
1644521610000|2022-02-10 19:33:30|||||||||7
1644521620000|2022-02-10 19:33:40|46297.4|46277.4|46294.5|46274.5|46297.4|46277.4|46294.5|46274.5|2
1644521630000|2022-02-10 19:33:50|46294.9|46274.9|46297|46277|46297|46277|46294.9|46274.9|0
1644521640000|2022-02-10 19:34:00|46296.5|46276.5|46304.9|46284.9|46304.9|46284.9|46294.5|46274.5|3
1644521650000|2022-02-10 19:34:10|46307|46287|46309|46289|46309|46289|46307|46287|0
1644521660000|2022-02-10 19:34:20|46309.5|46289.5|46297.4|46277.4|46309.5|46289.5|46297.4|46277.4|3
1644521670000|2022-02-10 19:34:30|46294.9|46274.9|46292.4|46272.4|46299.9|46279.9|46292.4|46272.4|1
1644521680000|2022-02-10 19:34:40|46292|46272|46292.4|46272.4|46292.4|46272.4|46289.5|46269.5|3
1644521690000|2022-02-10 19:34:50|46294.5|46274.5|46294.5|46274.5|46294.5|46274.5|46292.4|46272.4|2
1644521700000|2022-02-10 19:35:00|46297.4|46277.4|46294.9|46274.9|46300.4|46280.4|46294.9|46274.9|6
1644521710000|2022-02-10 19:35:10|46292.9|46272.9|46292.9|46272.9|46297.4|46277.4|46292.9|46272.9|0
1644521720000|2022-02-10 19:35:20|46294.9|46274.9|46289.9|46269.9|46294.9|46274.9|46289.9|46269.9|0
1644521730000|2022-02-10 19:35:30|46287.4|46267.4|46267.4|46247.4|46287.4|46267.4|46267.4|46247.4|7
1644521740000|2022-02-10 19:35:40|46267.9|46247.9|46262.4|46242.4|46269.9|46249.9|46262.4|46242.4|18
1644521760000|2022-02-10 19:36:00|46262.9|46242.9|46277.4|46257.4|46279.9|46259.9|46262.9|46242.9|6
1644521770000|2022-02-10 19:36:10|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|2
1644521780000|2022-02-10 19:36:20|46274.5|46254.5|46284.9|46264.9|46284.9|46264.9|46272|46252|3
1644521790000|2022-02-10 19:36:30|46285.4|46265.4|46295.4|46275.4|46297.9|46277.9|46285.4|46265.4|0
1644521800000|2022-02-10 19:36:40|46299.9|46279.9|46307.9|46287.9|46308.3|46288.3|46297.4|46277.4|2
1644521810000|2022-02-10 19:36:50|46308.8|46288.8|46313.3|46293.3|46313.3|46293.3|46308.8|46288.8|4
1644521820000|2022-02-10 19:37:00|46312.9|46292.9|46312.4|46292.4|46313.3|46293.3|46310.4|46290.4|5
1644521830000|2022-02-10 19:37:10|46310.4|46290.4|46297.4|46277.4|46312.4|46292.4|46297.4|46277.4|2
1644521840000|2022-02-10 19:37:20|46299.5|46279.5|46299.9|46279.9|46299.9|46279.9|46297.4|46277.4|2
1644521850000|2022-02-10 19:37:30|46302.4|46282.4|46311.1|46291.1|46311.1|46291.1|46302.4|46282.4|0
1644521860000|2022-02-10 19:37:40|46309|46289|46302.4|46282.4|46312|46292|46299.9|46279.9|8
1644521870000|2022-02-10 19:37:50|46302|46282|46302.4|46282.4|46302.4|46282.4|46299.9|46279.9|0
1644521880000|2022-02-10 19:38:00|46302.9|46282.9|46307.4|46287.4|46307.9|46287.9|46302.9|46282.9|2
1644521890000|2022-02-10 19:38:10|46304.9|46284.9|46287.4|46267.4|46304.9|46284.9|46287.4|46267.4|4
1644521900000|2022-02-10 19:38:20|46285.4|46265.4|46283.3|46263.3|46290.4|46270.4|46283.3|46263.3|4
1644521910000|2022-02-10 19:38:30|46285.4|46265.4|46285.4|46265.4|46288.3|46268.3|46283.3|46263.3|4
1644521920000|2022-02-10 19:38:40|46285.8|46265.8|46287.4|46267.4|46287.4|46267.4|46285.4|46265.4|11
1644521930000|2022-02-10 19:38:50|46284.9|46264.9|46284.9|46264.9|46287.4|46267.4|46282.4|46262.4|0
1644521940000|2022-02-10 19:39:00|46287.4|46267.4|46287.4|46267.4|46287.4|46267.4|46282.9|46262.9|0
1644521950000|2022-02-10 19:39:10|46287|46267|46279.5|46259.5|46287|46267|46279.5|46259.5|2
1644521960000|2022-02-10 19:39:20|46277.4|46257.4|46279.5|46259.5|46279.5|46259.5|46277.4|46257.4|0
1644521970000|2022-02-10 19:39:30|46277|46257|46279.9|46259.9|46279.9|46259.9|46272.4|46252.4|4
1644521980000|2022-02-10 19:39:40|46279.5|46259.5|46277|46257|46279.5|46259.5|46274.9|46254.9|0
1644521990000|2022-02-10 19:39:50|46274|46254|46272|46252|46274|46254|46272|46252|4
1644522000000|2022-02-10 19:40:00|46274.5|46254.5|46279.9|46259.9|46279.9|46259.9|46274.5|46254.5|4
1644522010000|2022-02-10 19:40:10|46277.9|46257.9|46277.4|46257.4|46277.9|46257.9|46277|46257|0
1644522020000|2022-02-10 19:40:20|46277|46257|46274.9|46254.9|46277.4|46257.4|46274.9|46254.9|2
1644522030000|2022-02-10 19:40:30|46274.5|46254.5|46269.9|46249.9|46274.5|46254.5|46269.9|46249.9|0
1644522040000|2022-02-10 19:40:40|46269.5|46249.5|46269.9|46249.9|46269.9|46249.9|46267.4|46247.4|0
1644522050000|2022-02-10 19:40:50|46269.5|46249.5|46272.4|46252.4|46272.4|46252.4|46269.5|46249.5|2
1644522060000|2022-02-10 19:41:00|46277.4|46257.4|46274.5|46254.5|46280.4|46260.4|46274.5|46254.5|13
1644522070000|2022-02-10 19:41:10|46272.4|46252.4|46279.9|46259.9|46279.9|46259.9|46272.4|46252.4|1
1644522080000|2022-02-10 19:41:20|46286.3|46266.3|46284.5|46264.5|46292.4|46272.4|46284.5|46264.5|15
1644522090000|2022-02-10 19:41:30|46282|46262|46282|46262|46284.5|46264.5|46282|46262|0
1644522100000|2022-02-10 19:41:40|46277|46257|46265.4|46245.4|46277|46257|46264.9|46244.9|5
1644522110000|2022-02-10 19:41:50|46267|46247|46262.4|46242.4|46267|46247|46259.9|46239.9|3
1644522120000|2022-02-10 19:42:00|46264.9|46244.9|46244.9|46224.9|46267.4|46247.4|46244.9|46224.9|15
1644522130000|2022-02-10 19:42:10|46244.5|46224.5|46242.4|46222.4|46244.5|46224.5|46235.4|46215.4|9
1644522140000|2022-02-10 19:42:20|46242.9|46222.9|46239.9|46219.9|46244.9|46224.9|46239.9|46219.9|6
1644522150000|2022-02-10 19:42:30|46237.4|46217.4|46237.4|46217.4|46237.4|46217.4|46234.9|46214.9|2
1644522160000|2022-02-10 19:42:40|46237|46217|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|0
1644522170000|2022-02-10 19:42:50|46237.4|46217.4|46237|46217|46239.5|46219.5|46237|46217|2
1644522180000|2022-02-10 19:43:00|46234.5|46214.5|46235.4|46215.4|46235.4|46215.4|46227.9|46207.9|7
1644522190000|2022-02-10 19:43:10|46237.9|46217.9|46252|46232|46252|46232|46235.4|46215.4|3
1644522200000|2022-02-10 19:43:20|46251.5|46231.5|46232.4|46212.4|46251.5|46231.5|46232.4|46212.4|6
1644522210000|2022-02-10 19:43:30|46237.4|46217.4|46242.4|46222.4|46242.4|46222.4|46234.9|46214.9|1
1644522220000|2022-02-10 19:43:40|46237.4|46217.4|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|2
1644522230000|2022-02-10 19:43:50|46235.4|46215.4|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|0
1644522240000|2022-02-10 19:44:00|46237|46217|46237.4|46217.4|46239.5|46219.5|46237|46217|1
1644522250000|2022-02-10 19:44:10|46239|46219|46237|46217|46239.5|46219.5|46237|46217|1
1644522260000|2022-02-10 19:44:20|46237.4|46217.4|46229|46209|46239.5|46219.5|46229|46209|4
1644522270000|2022-02-10 19:44:30|46227|46207|46219.5|46199.5|46227|46207|46217.4|46197.4|3
1644522280000|2022-02-10 19:44:40|46224.5|46204.5|46219.5|46199.5|46224.5|46204.5|46219.5|46199.5|4
1644522290000|2022-02-10 19:44:50|46217|46197|46201.5|46181.5|46217|46197|46201.5|46181.5|28
1644522300000|2022-02-10 19:45:00|46202|46182|46204.5|46184.5|46207|46187|46201.5|46181.5|7
1644522310000|2022-02-10 19:45:10|46204.9|46184.9|46204.9|46184.9|46204.9|46184.9|46204.9|46184.9|0
1644522320000|2022-02-10 19:45:20|46207|46187|46214.5|46194.5|46214.5|46194.5|46204.5|46184.5|3
1644522330000|2022-02-10 19:45:30|46217|46197|46219.5|46199.5|46222|46202|46217|46197|3
1644522340000|2022-02-10 19:45:40|46219.9|46199.9|46219.5|46199.5|46222|46202|46219.5|46199.5|0
1644522350000|2022-02-10 19:45:50|46222|46202|46214.5|46194.5|46222|46202|46214.5|46194.5|3
1644522360000|2022-02-10 19:46:00|46214|46194|46207|46187|46214|46194|46205.4|46185.4|1
1644522370000|2022-02-10 19:46:10|46207.4|46187.4|46207|46187|46209.5|46189.5|46207|46187|2
1644522380000|2022-02-10 19:46:20|46206.5|46186.5|46202|46182|46206.5|46186.5|46201.5|46181.5|1
1644522390000|2022-02-10 19:46:30|46204|46184|46204|46184|46204|46184|46203.6|46183.6|1
1644522400000|2022-02-10 19:46:40|46209|46189|46212|46192|46212|46192|46209|46189|2
1644522410000|2022-02-10 19:46:50|46211.5|46191.5|46209.5|46189.5|46212|46192|46209.5|46189.5|0
1644522420000|2022-02-10 19:47:00|46212|46192|46209|46189|46217.4|46197.4|46209|46189|13
1644522430000|2022-02-10 19:47:10|46208.6|46188.6|46212.4|46192.4|46212.4|46192.4|46206.5|46186.5|4
1644522440000|2022-02-10 19:47:20|46209.9|46189.9|46209|46189|46212.4|46192.4|46209|46189|0
1644522450000|2022-02-10 19:47:30|46207|46187|46204.5|46184.5|46207|46187|46204.5|46184.5|0
1644522460000|2022-02-10 19:47:40|46204.9|46184.9|46212|46192|46214.5|46194.5|46204.9|46184.9|12
1644522470000|2022-02-10 19:47:50|46207.4|46187.4|46206.5|46186.5|46207.4|46187.4|46202.4|46182.4|3
1644522480000|2022-02-10 19:48:00|46204.5|46184.5|46214.5|46194.5|46214.5|46194.5|46204.5|46184.5|2
1644522490000|2022-02-10 19:48:10|46216.5|46196.5|46214|46194|46216.5|46196.5|46214|46194|3
1644522500000|2022-02-10 19:48:20|46214.5|46194.5|46214|46194|46214.5|46194.5|46209.5|46189.5|0
1644522510000|2022-02-10 19:48:30|46214.5|46194.5|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|1
1644522520000|2022-02-10 19:48:40|46214|46194|46214.5|46194.5|46214.5|46194.5|46209.5|46189.5|0
1644522530000|2022-02-10 19:48:50|||||||||2
1644522540000|2022-02-10 19:49:00|46216.5|46196.5|46214.5|46194.5|46219|46199|46214.5|46194.5|8
1644522550000|2022-02-10 19:49:10|46217|46197|46214.5|46194.5|46219|46199|46214.5|46194.5|18
1644522560000|2022-02-10 19:49:20|46214.9|46194.9|46212|46192|46217|46197|46212|46192|4
1644522570000|2022-02-10 19:49:30|46209.5|46189.5|46182|46162|46209.5|46189.5|46182|46162|12
1644522580000|2022-02-10 19:49:40|46181.5|46161.5|46169.5|46149.5|46181.5|46161.5|46169.5|46149.5|28
1644522590000|2022-02-10 19:49:50|46167|46147|46139.5|46119.5|46167|46147|46137|46117|38
1644522600000|2022-02-10 19:50:00|46141.5|46121.5|46166.5|46146.5|46169.5|46149.5|46141.5|46121.5|12
1644522610000|2022-02-10 19:50:10|46166.1|46146.1|46156.5|46136.5|46166.5|46146.5|46154|46134|5
1644522620000|2022-02-10 19:50:20|46154.5|46134.5|46154.5|46134.5|46156.5|46136.5|46154.5|46134.5|3
1644522630000|2022-02-10 19:50:30|46156.5|46136.5|46159.5|46139.5|46161.5|46141.5|46156.5|46136.5|10
1644522640000|2022-02-10 19:50:40|46157.4|46137.4|46152|46132|46159.5|46139.5|46152|46132|3
1644522650000|2022-02-10 19:50:50|46154|46134|46146.5|46126.5|46154|46134|46144.5|46124.5|3
1644522660000|2022-02-10 19:51:00|46139|46119|46131.5|46111.5|46139|46119|46131.5|46111.5|9
1644522670000|2022-02-10 19:51:10|46132.4|46112.4|46131.5|46111.5|46136.5|46116.5|46131.5|46111.5|5
1644522680000|2022-02-10 19:51:20|46126.1|46106.1|46121.1|46101.1|46128.6|46108.6|46121.1|46101.1|31
1644522690000|2022-02-10 19:51:30|46123.6|46103.6|46104.5|46084.5|46123.6|46103.6|46104|46084|21
1644522700000|2022-02-10 19:51:40|46106.1|46086.1|46104|46084|46107|46087|46103.6|46083.6|12
1644522710000|2022-02-10 19:51:50|46104.5|46084.5|46124|46104|46124|46104|46104.5|46084.5|5
1644522720000|2022-02-10 19:52:00|46129|46109|46141.5|46121.5|46142|46122|46129|46109|6
1644522730000|2022-02-10 19:52:10|46144|46124|46144.5|46124.5|46154|46134|46141.5|46121.5|6
1644522740000|2022-02-10 19:52:20|46139.5|46119.5|46162|46142|46162|46142|46139.5|46119.5|5
1644522750000|2022-02-10 19:52:30|46164|46144|46167|46147|46171.5|46151.5|46164|46144|4
1644522760000|2022-02-10 19:52:40|46166.5|46146.5|46166.5|46146.5|46166.5|46146.5|46164|46144|1
1644522770000|2022-02-10 19:52:50|46171.5|46151.5|46171.5|46151.5|46174|46154|46171.5|46151.5|5
1644522780000|2022-02-10 19:53:00|46171.1|46151.1|46161.5|46141.5|46171.1|46151.1|46161.5|46141.5|8
1644522790000|2022-02-10 19:53:10|46164|46144|46148.1|46128.1|46164|46144|46148.1|46128.1|3
1644522800000|2022-02-10 19:53:20|46144|46124|46136.5|46116.5|46144|46124|46134.5|46114.5|5
1644522810000|2022-02-10 19:53:30|||||||||5
1644522820000|2022-02-10 19:53:40|||||||||11
1644522830000|2022-02-10 19:53:50|46139|46119|46141.5|46121.5|46141.5|46121.5|46139|46119|8
1644522840000|2022-02-10 19:54:00|46142.4|46122.4|46151.1|46131.1|46151.5|46131.5|46142.4|46122.4|7
1644522850000|2022-02-10 19:54:10|46148.6|46128.6|46134|46114|46149|46129|46134|46114|6
1644522860000|2022-02-10 19:54:20|46131.5|46111.5|46126.1|46106.1|46131.5|46111.5|46126.1|46106.1|2
1644522870000|2022-02-10 19:54:30|46124|46104|46122|46102|46124|46104|46119|46099|3
1644522880000|2022-02-10 19:54:40|46124|46104|46134|46114|46134|46114|46124|46104|0
1644522890000|2022-02-10 19:54:50|46136.5|46116.5|46140.2|46120.2|46145.2|46125.2|46136.5|46116.5|160
1644522900000|2022-02-10 19:55:00|46137.7|46117.7|46140.6|46120.6|46140.6|46120.6|46135.2|46115.2|2
1644522910000|2022-02-10 19:55:10|46143.1|46123.1|46143.1|46123.1|46145.6|46125.6|46143.1|46123.1|0
1644522920000|2022-02-10 19:55:20|46143.6|46123.6|46148.1|46128.1|46148.1|46128.1|46143.1|46123.1|0
1644522930000|2022-02-10 19:55:30|46147.7|46127.7|46130.2|46110.2|46147.7|46127.7|46130.2|46110.2|4
1644522940000|2022-02-10 19:55:40|46129.7|46109.7|46136.1|46116.1|46136.1|46116.1|46123.1|46103.1|7
1644522950000|2022-02-10 19:55:50|46138.1|46118.1|46138.1|46118.1|46140.6|46120.6|46138.1|46118.1|0
1644522960000|2022-02-10 19:56:00|46135.6|46115.6|46128.1|46108.1|46135.6|46115.6|46128.1|46108.1|8
1644522970000|2022-02-10 19:56:10|46127.7|46107.7|46118.1|46098.1|46127.7|46107.7|46118.1|46098.1|6
1644522980000|2022-02-10 19:56:20|46118.6|46098.6|46125.6|46105.6|46126.1|46106.1|46118.6|46098.6|10
1644522990000|2022-02-10 19:56:30|46126.1|46106.1|46135.6|46115.6|46138.1|46118.1|46126.1|46106.1|0
1644523000000|2022-02-10 19:56:40|46138.1|46118.1|46140.6|46120.6|46145.2|46125.2|46136.1|46116.1|1
1644523010000|2022-02-10 19:56:50|46141.1|46121.1|46150.6|46130.6|46150.6|46130.6|46141.1|46121.1|4
1644523020000|2022-02-10 19:57:00|46150.2|46130.2|46148.6|46128.6|46150.2|46130.2|46140.6|46120.6|4
1644523030000|2022-02-10 19:57:10|46149|46129|46150.6|46130.6|46150.6|46130.6|46148.6|46128.6|2
1644523040000|2022-02-10 19:57:20|46148.1|46128.1|46142.7|46122.7|46150.6|46130.6|46142.7|46122.7|1
1644523050000|2022-02-10 19:57:30|46140.6|46120.6|46135.6|46115.6|46143.1|46123.1|46135.6|46115.6|7
1644523060000|2022-02-10 19:57:40|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46133.1|46113.1|1
1644523070000|2022-02-10 19:57:50|46137.2|46117.2|46143.1|46123.1|46145.2|46125.2|46137.2|46117.2|1
1644523080000|2022-02-10 19:58:00|46145.2|46125.2|46146.1|46126.1|46150.6|46130.6|46145.2|46125.2|8
1644523090000|2022-02-10 19:58:10|46145.6|46125.6|46148.6|46128.6|46153.1|46133.1|46145.2|46125.2|2
1644523100000|2022-02-10 19:58:20|46150.6|46130.6|46150.6|46130.6|46150.6|46130.6|46148.1|46128.1|0
1644523110000|2022-02-10 19:58:30|46148.1|46128.1|46150.6|46130.6|46150.6|46130.6|46148.1|46128.1|0
1644523120000|2022-02-10 19:58:40|46150.2|46130.2|46150.6|46130.6|46151.1|46131.1|46148.1|46128.1|3
1644523130000|2022-02-10 19:58:50|46150.2|46130.2|46135.6|46115.6|46150.6|46130.6|46135.6|46115.6|2
1644523140000|2022-02-10 19:59:00|46136.5|46116.5|46133.1|46113.1|46140.6|46120.6|46133.1|46113.1|5
1644523150000|2022-02-10 19:59:10|46130.2|46110.2|46115.2|46095.2|46130.2|46110.2|46115.2|46095.2|11
1644523160000|2022-02-10 19:59:20|46112.7|46092.7|46118.1|46098.1|46118.1|46098.1|46112.7|46092.7|0
1644523170000|2022-02-10 19:59:30|46116.1|46096.1|46110.6|46090.6|46116.1|46096.1|46110.6|46090.6|9
1644523180000|2022-02-10 19:59:40|46110.2|46090.2|46111.1|46091.1|46111.1|46091.1|46103.1|46083.1|9
1644523190000|2022-02-10 19:59:50|46113.6|46093.6|46115.6|46095.6|46115.6|46095.6|46105.6|46085.6|5
1644523200000|2022-02-10 20:00:00|46118.1|46098.1|46110.6|46090.6|46136.1|46116.1|46110.6|46090.6|18
1644523210000|2022-02-10 20:00:10|46110.2|46090.2|46090.6|46070.6|46110.2|46090.2|46090.6|46070.6|6
1644523220000|2022-02-10 20:00:20|46090.2|46070.2|46083.1|46063.1|46090.6|46070.6|46083.1|46063.1|10
1644523230000|2022-02-10 20:00:30|46085.6|46065.6|46083.6|46063.6|46090.6|46070.6|46083.1|46063.1|18
1644523240000|2022-02-10 20:00:40|46085.6|46065.6|46093.6|46073.6|46096.1|46076.1|46083.6|46063.6|2
1644523250000|2022-02-10 20:00:50|46091.5|46071.5|46093.6|46073.6|46094|46074|46091.5|46071.5|0
1644523260000|2022-02-10 20:01:00|46091.5|46071.5|46093.6|46073.6|46093.6|46073.6|46091.5|46071.5|0
1644523270000|2022-02-10 20:01:10|46095.6|46075.6|46082.7|46062.7|46095.6|46075.6|46082.7|46062.7|10
1644523280000|2022-02-10 20:01:20|46083.1|46063.1|46075.2|46055.2|46083.1|46063.1|46075.2|46055.2|8
1644523290000|2022-02-10 20:01:30|46070.2|46050.2|46053.1|46033.1|46070.2|46050.2|46035.2|46015.2|39
1644523300000|2022-02-10 20:01:40|46055.6|46035.6|46045.2|46025.2|46055.6|46035.6|46031.8|46011.8|36
1644523310000|2022-02-10 20:01:50|46047.2|46027.2|46029.7|46009.7|46049.3|46029.3|46029.3|46009.3|38
1644523320000|2022-02-10 20:02:00|46030.2|46010.2|46030.2|46010.2|46030.2|46010.2|46029.7|46009.7|10
1644523330000|2022-02-10 20:02:10|46037.2|46017.2|46051.8|46031.8|46051.8|46031.8|46037.2|46017.2|11
1644523340000|2022-02-10 20:02:20|46047.2|46027.2|46027.2|46007.2|46047.2|46027.2|46027.2|46007.2|27
1644523350000|2022-02-10 20:02:30|46029.3|46009.3|46022.7|46002.7|46031.8|46011.8|46022.7|46002.7|6
1644523360000|2022-02-10 20:02:40|46024.7|46004.7|46029.7|46009.7|46030.2|46010.2|46021.8|46001.8|14
1644523370000|2022-02-10 20:02:50|46030.2|46010.2|46037.2|46017.2|46039.3|46019.3|46030.2|46010.2|8
1644523380000|2022-02-10 20:03:00|46039.3|46019.3|46059.3|46039.3|46060.2|46040.2|46037.2|46017.2|5
1644523390000|2022-02-10 20:03:10|46054.7|46034.7|46059.3|46039.3|46064.3|46044.3|46054.7|46034.7|4
1644523400000|2022-02-10 20:03:20|46059.7|46039.7|46057.2|46037.2|46059.7|46039.7|46057.2|46037.2|1
1644523410000|2022-02-10 20:03:30|46051.8|46031.8|46049.3|46029.3|46051.8|46031.8|46049.3|46029.3|3
1644523420000|2022-02-10 20:03:40|46049.7|46029.7|46061.3|46041.3|46061.3|46041.3|46049.7|46029.7|4
1644523430000|2022-02-10 20:03:50|46063.8|46043.8|46055.2|46035.2|46063.8|46043.8|46055.2|46035.2|4
1644523440000|2022-02-10 20:04:00|46054.7|46034.7|46057.2|46037.2|46057.7|46037.7|46042.7|46022.7|7
1644523450000|2022-02-10 20:04:10|46057.7|46037.7|46057.2|46037.2|46057.7|46037.7|46054.7|46034.7|3
1644523460000|2022-02-10 20:04:20|46057.7|46037.7|46067.2|46047.2|46067.2|46047.2|46057.2|46037.2|4
1644523470000|2022-02-10 20:04:30|46069.7|46049.7|46074.7|46054.7|46074.7|46054.7|46060.2|46040.2|7
1644523480000|2022-02-10 20:04:40|46076.8|46056.8|46099.7|46079.7|46099.7|46079.7|46076.8|46056.8|4
1644523490000|2022-02-10 20:04:50|46099.3|46079.3|46099.7|46079.7|46099.7|46079.7|46094.7|46074.7|11
1644523500000|2022-02-10 20:05:00|46097.7|46077.7|46120.2|46100.2|46122.2|46102.2|46097.7|46077.7|14
1644523510000|2022-02-10 20:05:10|46119.7|46099.7|46114.7|46094.7|46119.7|46099.7|46114.7|46094.7|2
1644523520000|2022-02-10 20:05:20|46114.3|46094.3|46114.7|46094.7|46117.2|46097.2|46112.2|46092.2|3
1644523530000|2022-02-10 20:05:30|46115.2|46095.2|46132.7|46112.7|46135.2|46115.2|46115.2|46095.2|4
1644523540000|2022-02-10 20:05:40|46132.2|46112.2|46134.7|46114.7|46144.7|46124.7|46127.7|46107.7|7
1644523550000|2022-02-10 20:05:50|46139.3|46119.3|46134.3|46114.3|46139.3|46119.3|46134.3|46114.3|3
1644523560000|2022-02-10 20:06:00|46132.2|46112.2|46129.7|46109.7|46134.7|46114.7|46127.2|46107.2|7
1644523570000|2022-02-10 20:06:10|46127.2|46107.2|46124.7|46104.7|46129.7|46109.7|46117.7|46097.7|6
1644523580000|2022-02-10 20:06:20|46125.2|46105.2|46139.3|46119.3|46139.3|46119.3|46125.2|46105.2|8
1644523590000|2022-02-10 20:06:30|46137.2|46117.2|46139.7|46119.7|46142.2|46122.2|46137.2|46117.2|4
1644523600000|2022-02-10 20:06:40|46140.2|46120.2|46142.7|46122.7|46142.7|46122.7|46137.7|46117.7|4
1644523610000|2022-02-10 20:06:50|46142.2|46122.2|46149.7|46129.7|46149.7|46129.7|46142.2|46122.2|2
1644523620000|2022-02-10 20:07:00|46152.7|46132.7|46160.2|46140.2|46162.2|46142.2|46152.7|46132.7|7
1644523630000|2022-02-10 20:07:10|46158.1|46138.1|46159.7|46139.7|46160.2|46140.2|46157.2|46137.2|2
1644523640000|2022-02-10 20:07:20|46160.2|46140.2|46162.2|46142.2|46162.2|46142.2|46159.7|46139.7|1
1644523650000|2022-02-10 20:07:30|46162.7|46142.7|46149.7|46129.7|46162.7|46142.7|46149.7|46129.7|7
1644523660000|2022-02-10 20:07:40|46150.2|46130.2|46147.2|46127.2|46152.2|46132.2|46147.2|46127.2|7
1644523670000|2022-02-10 20:07:50|46145.2|46125.2|46142.2|46122.2|46145.2|46125.2|46142.2|46122.2|5
1644523680000|2022-02-10 20:08:00|46139.7|46119.7|46151.8|46131.8|46154.7|46134.7|46137.2|46117.2|25
1644523690000|2022-02-10 20:08:10|||||||||1
1644523700000|2022-02-10 20:08:20|46153.8|46133.8|46157.2|46137.2|46157.2|46137.2|46152.7|46132.7|6
1644523710000|2022-02-10 20:08:30|46157.7|46137.7|46154.7|46134.7|46159.7|46139.7|46152.2|46132.2|8
1644523720000|2022-02-10 20:08:40|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|1
1644523730000|2022-02-10 20:08:50|46154.7|46134.7|46147.2|46127.2|46154.7|46134.7|46144.7|46124.7|3
1644523740000|2022-02-10 20:09:00|46147.7|46127.7|46149.7|46129.7|46149.7|46129.7|46147.2|46127.2|0
1644523750000|2022-02-10 20:09:10|46150.2|46130.2|46162.2|46142.2|46162.2|46142.2|46150.2|46130.2|7
1644523760000|2022-02-10 20:09:20|46159.7|46139.7|46164.3|46144.3|46164.7|46144.7|46159.7|46139.7|2
1644523770000|2022-02-10 20:09:30|46162.2|46142.2|46164.7|46144.7|46164.7|46144.7|46162.2|46142.2|0
1644523780000|2022-02-10 20:09:40|46167.2|46147.2|46164.7|46144.7|46167.2|46147.2|46164.7|46144.7|2
1644523790000|2022-02-10 20:09:50|46167.2|46147.2|46167.2|46147.2|46167.2|46147.2|46164.7|46144.7|4
1644523800000|2022-02-10 20:10:00|46169.7|46149.7|46177.7|46157.7|46177.7|46157.7|46167.2|46147.2|12
1644523810000|2022-02-10 20:10:10|46177.2|46157.2|46179.7|46159.7|46179.7|46159.7|46174.7|46154.7|6
1644523820000|2022-02-10 20:10:20|46180.2|46160.2|46179.7|46159.7|46180.2|46160.2|46179.7|46159.7|1
1644523830000|2022-02-10 20:10:30|46177.2|46157.2|46179.7|46159.7|46182.2|46162.2|46177.2|46157.2|3
1644523840000|2022-02-10 20:10:40|46178.8|46158.8|46174.7|46154.7|46178.8|46158.8|46169.7|46149.7|1
1644523850000|2022-02-10 20:10:50|46175.2|46155.2|46177.2|46157.2|46177.2|46157.2|46174.7|46154.7|1
1644523860000|2022-02-10 20:11:00|46182.7|46162.7|46190.6|46170.6|46190.6|46170.6|46182.7|46162.7|6
1644523870000|2022-02-10 20:11:10|46192.7|46172.7|46209.7|46189.7|46209.7|46189.7|46192.7|46172.7|25
1644523880000|2022-02-10 20:11:20|46210.2|46190.2|46209.7|46189.7|46212.7|46192.7|46207.7|46187.7|26
1644523890000|2022-02-10 20:11:30|46210.2|46190.2|46209.7|46189.7|46212.7|46192.7|46209.7|46189.7|1
1644523900000|2022-02-10 20:11:40|46207.2|46187.2|46207.2|46187.2|46209.7|46189.7|46207.2|46187.2|4
1644523910000|2022-02-10 20:11:50|46209.7|46189.7|46210.2|46190.2|46212.7|46192.7|46209.7|46189.7|3
1644523920000|2022-02-10 20:12:00|46209.7|46189.7|46222.2|46202.2|46225.2|46205.2|46209.7|46189.7|18
1644523930000|2022-02-10 20:12:10|46227.2|46207.2|46225.2|46205.2|46227.2|46207.2|46217.2|46197.2|5
1644523940000|2022-02-10 20:12:20|46227.7|46207.7|46225.2|46205.2|46227.7|46207.7|46225.2|46205.2|1
1644523950000|2022-02-10 20:12:30|46224.7|46204.7|46225.2|46205.2|46225.2|46205.2|46219.7|46199.7|1
1644523960000|2022-02-10 20:12:40|46226.8|46206.8|46219.7|46199.7|46226.8|46206.8|46219.7|46199.7|4
1644523970000|2022-02-10 20:12:50|46224.3|46204.3|46214.7|46194.7|46224.7|46204.7|46214.3|46194.3|3
1644523980000|2022-02-10 20:13:00|46214.3|46194.3|46222.2|46202.2|46222.2|46202.2|46213.8|46193.8|5
1644523990000|2022-02-10 20:13:10|46217.7|46197.7|46219.7|46199.7|46219.7|46199.7|46217.2|46197.2|0
1644524000000|2022-02-10 20:13:20|46219.3|46199.3|46219.3|46199.3|46219.7|46199.7|46214.3|46194.3|0
1644524010000|2022-02-10 20:13:30|46217.7|46197.7|46219.3|46199.3|46219.7|46199.7|46214.7|46194.7|3
1644524020000|2022-02-10 20:13:40|46216.8|46196.8|46214.7|46194.7|46219.7|46199.7|46214.7|46194.7|0
1644524030000|2022-02-10 20:13:50|46214.3|46194.3|46214.7|46194.7|46216.8|46196.8|46212.2|46192.2|3
1644524040000|2022-02-10 20:14:00|46214.3|46194.3|46214.7|46194.7|46216.8|46196.8|46212.2|46192.2|0
1644524050000|2022-02-10 20:14:10|46213.8|46193.8|46204.7|46184.7|46214.3|46194.3|46204.7|46184.7|11
1644524060000|2022-02-10 20:14:20|46202.2|46182.2|46204.7|46184.7|46204.7|46184.7|46202.2|46182.2|4
1644524070000|2022-02-10 20:14:30|46207.2|46187.2|46204.7|46184.7|46207.2|46187.2|46204.7|46184.7|3
1644524080000|2022-02-10 20:14:40|46205.2|46185.2|46207.2|46187.2|46207.2|46187.2|46204.7|46184.7|0
1644524090000|2022-02-10 20:14:50|46206.8|46186.8|46202.2|46182.2|46206.8|46186.8|46202.2|46182.2|4
1644524100000|2022-02-10 20:15:00|46200.9|46180.9|46192.2|46172.2|46200.9|46180.9|46189.7|46169.7|1
1644524110000|2022-02-10 20:15:10|46189.7|46169.7|46199.7|46179.7|46199.7|46179.7|46189.7|46169.7|1
1644524120000|2022-02-10 20:15:20|46199.3|46179.3|46197.2|46177.2|46202.2|46182.2|46194.7|46174.7|1
1644524130000|2022-02-10 20:15:30|46199.7|46179.7|46199.7|46179.7|46199.7|46179.7|46199.7|46179.7|1
1644524140000|2022-02-10 20:15:40|46197.2|46177.2|46202.7|46182.7|46202.7|46182.7|46197.2|46177.2|2
1644524150000|2022-02-10 20:15:50|46204.7|46184.7|46184.7|46164.7|46204.7|46184.7|46184.7|46164.7|7
1644524160000|2022-02-10 20:16:00|46184.3|46164.3|46192.2|46172.2|46197.2|46177.2|46182.7|46162.7|4
1644524170000|2022-02-10 20:16:10|46191.8|46171.8|46177.7|46157.7|46191.8|46171.8|46177.2|46157.2|3
1644524180000|2022-02-10 20:16:20|46179.3|46159.3|46174.7|46154.7|46179.3|46159.3|46172.2|46152.2|1
1644524190000|2022-02-10 20:16:30|46179.7|46159.7|46187.2|46167.2|46187.2|46167.2|46179.7|46159.7|0
1644524210000|2022-02-10 20:16:50|46187.7|46167.7|46187.7|46167.7|46188.1|46168.1|46187.7|46167.7|0
1644524220000|2022-02-10 20:17:00|46190.2|46170.2|46199.7|46179.7|46199.7|46179.7|46190.2|46170.2|2
1644524230000|2022-02-10 20:17:10|46202.2|46182.2|46199.7|46179.7|46204.3|46184.3|46199.7|46179.7|5
1644524240000|2022-02-10 20:17:20|46200.2|46180.2|46201.3|46181.3|46202.2|46182.2|46199.7|46179.7|1
1644524250000|2022-02-10 20:17:30|46197.2|46177.2|46197.2|46177.2|46199.7|46179.7|46197.2|46177.2|0
1644524260000|2022-02-10 20:17:40|46194.7|46174.7|46189.7|46169.7|46194.7|46174.7|46189.7|46169.7|2
1644524270000|2022-02-10 20:17:50|46190.2|46170.2|46189.3|46169.3|46192.2|46172.2|46189.3|46169.3|0
1644524280000|2022-02-10 20:18:00|46187.2|46167.2|46174.7|46154.7|46189.7|46169.7|46174.7|46154.7|3
1644524290000|2022-02-10 20:18:10|46176.8|46156.8|46174.7|46154.7|46177.2|46157.2|46172.2|46152.2|0
1644524300000|2022-02-10 20:18:20|46175.2|46155.2|46177.2|46157.2|46179.7|46159.7|46175.2|46155.2|0
1644524310000|2022-02-10 20:18:30|46179.3|46159.3|46171.8|46151.8|46179.7|46159.7|46169.3|46149.3|1
1644524320000|2022-02-10 20:18:40|46169.7|46149.7|46164.7|46144.7|46169.7|46149.7|46162.2|46142.2|2
1644524330000|2022-02-10 20:18:50|46167.2|46147.2|46162.2|46142.2|46167.2|46147.2|46160.2|46140.2|2
1644524340000|2022-02-10 20:19:00|46161.8|46141.8|46169.7|46149.7|46174.7|46154.7|46161.8|46141.8|5
1644524350000|2022-02-10 20:19:10|46167.7|46147.7|46162.2|46142.2|46167.7|46147.7|46159.7|46139.7|1
1644524360000|2022-02-10 20:19:20|46159.7|46139.7|46149.3|46129.3|46162.2|46142.2|46149.3|46129.3|4
1644524370000|2022-02-10 20:19:30|46146.8|46126.8|46151.8|46131.8|46151.8|46131.8|46146.8|46126.8|8
1644524380000|2022-02-10 20:19:40|46152.2|46132.2|46150.2|46130.2|46154.3|46134.3|46149.7|46129.7|5
1644524390000|2022-02-10 20:19:50|46151.8|46131.8|46154.3|46134.3|46154.3|46134.3|46151.8|46131.8|0
1644524400000|2022-02-10 20:20:00|46154.7|46134.7|46164.3|46144.3|46164.3|46144.3|46154.7|46134.7|0
1644524410000|2022-02-10 20:20:10|46164.7|46144.7|46169.7|46149.7|46169.7|46149.7|46164.7|46144.7|2
1644524420000|2022-02-10 20:20:20|46169.3|46149.3|46176.8|46156.8|46176.8|46156.8|46165.2|46145.2|13
1644524430000|2022-02-10 20:20:30|46174.7|46154.7|46174.7|46154.7|46178.4|46158.4|46174.3|46154.3|2
1644524440000|2022-02-10 20:20:40|46173.8|46153.8|46162.2|46142.2|46173.8|46153.8|46162.2|46142.2|2
1644524450000|2022-02-10 20:20:50|46164.3|46144.3|46164.3|46144.3|46164.7|46144.7|46161.8|46141.8|1
1644524460000|2022-02-10 20:21:00|46164.7|46144.7|46151.8|46131.8|46164.7|46144.7|46151.8|46131.8|5
1644524470000|2022-02-10 20:21:10|46149.7|46129.7|46152.2|46132.2|46153.8|46133.8|46149.7|46129.7|2
1644524480000|2022-02-10 20:21:20|46154.3|46134.3|46156.8|46136.8|46157.2|46137.2|46154.3|46134.3|2
1644524490000|2022-02-10 20:21:30|46156.3|46136.3|46150.2|46130.2|46156.8|46136.8|46150.2|46130.2|0
1644524500000|2022-02-10 20:21:40|46152.2|46132.2|46150.2|46130.2|46154.7|46134.7|46150.2|46130.2|0
1644524510000|2022-02-10 20:21:50|46149.7|46129.7|46131.8|46111.8|46149.7|46129.7|46131.8|46111.8|4
1644524520000|2022-02-10 20:22:00|46129.7|46109.7|46123.8|46103.8|46133.8|46113.8|46123.8|46103.8|7
1644524530000|2022-02-10 20:22:10|46121.3|46101.3|46128.4|46108.4|46128.4|46108.4|46119.3|46099.3|1
1644524540000|2022-02-10 20:22:20|46128.8|46108.8|46128.8|46108.8|46131.3|46111.3|46126.3|46106.3|4
1644524550000|2022-02-10 20:22:30|46126.3|46106.3|46126.3|46106.3|46128.8|46108.8|46124.3|46104.3|1
1644524560000|2022-02-10 20:22:40|46128.4|46108.4|46128.8|46108.8|46128.8|46108.8|46126.3|46106.3|0
1644524570000|2022-02-10 20:22:50|46126.3|46106.3|46141.8|46121.8|46141.8|46121.8|46126.3|46106.3|3
1644524580000|2022-02-10 20:23:00|46142.7|46122.7|46151.3|46131.3|46153.8|46133.8|46142.7|46122.7|5
1644524590000|2022-02-10 20:23:10|46150.9|46130.9|46143.8|46123.8|46150.9|46130.9|46143.8|46123.8|2
1644524600000|2022-02-10 20:23:20|46138|46118|46138|46118|46138|46118|46138|46118|1
1644524610000|2022-02-10 20:23:30|46135.9|46115.9|46133.8|46113.8|46135.9|46115.9|46131.3|46111.3|1
1644524620000|2022-02-10 20:23:40|46133.4|46113.4|46126.3|46106.3|46133.8|46113.8|46126.3|46106.3|0
1644524640000|2022-02-10 20:24:00|46126.8|46106.8|46128.4|46108.4|46133.4|46113.4|46126.8|46106.8|5
1644524660000|2022-02-10 20:24:20|46128.8|46108.8|46135.9|46115.9|46136.3|46116.3|46128.8|46108.8|3
1644524670000|2022-02-10 20:24:30|46133.8|46113.8|46136.8|46116.8|46136.8|46116.8|46131.3|46111.3|2
1644524680000|2022-02-10 20:24:40|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|46138.8|46118.8|0
1644524690000|2022-02-10 20:24:50|46143.4|46123.4|46153.8|46133.8|46153.8|46133.8|46143.4|46123.4|0
1644524700000|2022-02-10 20:25:00|46156.8|46136.8|46153.8|46133.8|46168.8|46148.8|46153.8|46133.8|7
1644524710000|2022-02-10 20:25:10|46156.3|46136.3|46158.8|46138.8|46159.3|46139.3|46153.8|46133.8|0
1644524720000|2022-02-10 20:25:20|46161.3|46141.3|46156.3|46136.3|46163.8|46143.8|46156.3|46136.3|0
1644524730000|2022-02-10 20:25:30|46158.8|46138.8|46153.8|46133.8|46158.8|46138.8|46153.8|46133.8|2
1644524740000|2022-02-10 20:25:40|46156.3|46136.3|46156.3|46136.3|46156.3|46136.3|46153.8|46133.8|0
1644524750000|2022-02-10 20:25:50|46153.8|46133.8|46156.8|46136.8|46156.8|46136.8|46153.8|46133.8|2
1644524760000|2022-02-10 20:26:00|46156.3|46136.3|46159.7|46139.7|46166.3|46146.3|46156.3|46136.3|4
1644524770000|2022-02-10 20:26:10|46161.8|46141.8|46161.8|46141.8|46163.8|46143.8|46161.8|46141.8|7
1644524780000|2022-02-10 20:26:20|46161.3|46141.3|46147.2|46127.2|46161.3|46141.3|46145.2|46125.2|3
1644524790000|2022-02-10 20:26:30|46146.3|46126.3|46129.7|46109.7|46146.3|46126.3|46129.7|46109.7|8
1644524800000|2022-02-10 20:26:40|46133.8|46113.8|46136.3|46116.3|46136.3|46116.3|46133.8|46113.8|1
1644524810000|2022-02-10 20:26:50|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|46136.3|46116.3|0
1644524820000|2022-02-10 20:27:00|46139.7|46119.7|46152.2|46132.2|46154.7|46134.7|46139.7|46119.7|5
1644524830000|2022-02-10 20:27:10|46153.8|46133.8|46159.7|46139.7|46162.2|46142.2|46147.7|46127.7|2
1644524840000|2022-02-10 20:27:20|46159.3|46139.3|46159.7|46139.7|46159.7|46139.7|46157.2|46137.2|1
1644524850000|2022-02-10 20:27:30|46161.8|46141.8|46164.3|46144.3|46164.3|46144.3|46157.7|46137.7|1
1644524860000|2022-02-10 20:27:40|46164.7|46144.7|46166.8|46146.8|46167.2|46147.2|46164.7|46144.7|0
1644524870000|2022-02-10 20:27:50|46167.2|46147.2|46169.3|46149.3|46169.3|46149.3|46167.2|46147.2|0
1644524880000|2022-02-10 20:28:00|46171.8|46151.8|46182.2|46162.2|46184.3|46164.3|46171.8|46151.8|0
1644524890000|2022-02-10 20:28:10|46181.8|46161.8|46171.3|46151.3|46181.8|46161.8|46169.3|46149.3|5
1644524900000|2022-02-10 20:28:20|46169.3|46149.3|46169.3|46149.3|46171.8|46151.8|46169.3|46149.3|1
1644524910000|2022-02-10 20:28:30|46171.8|46151.8|46171.8|46151.8|46174.3|46154.3|46171.8|46151.8|1
1644524920000|2022-02-10 20:28:40|46171.3|46151.3|46172.2|46152.2|46174.3|46154.3|46171.3|46151.3|1
1644524930000|2022-02-10 20:28:50|46173.8|46153.8|46171.8|46151.8|46173.8|46153.8|46171.8|46151.8|0
1644524940000|2022-02-10 20:29:00|46174.3|46154.3|46178.4|46158.4|46178.4|46158.4|46174.3|46154.3|0
1644524950000|2022-02-10 20:29:10|46180.9|46160.9|46164.7|46144.7|46180.9|46160.9|46164.7|46144.7|4
1644524960000|2022-02-10 20:29:20|46163.8|46143.8|46161.8|46141.8|46163.8|46143.8|46160.9|46140.9|6
1644524970000|2022-02-10 20:29:30|46163.8|46143.8|46161.8|46141.8|46163.8|46143.8|46161.8|46141.8|1
1644524980000|2022-02-10 20:29:40|46161.3|46141.3|46161.8|46141.8|46164.3|46144.3|46161.3|46141.3|1
1644524990000|2022-02-10 20:29:50|46161.3|46141.3|46149.7|46129.7|46161.3|46141.3|46149.7|46129.7|3
1644525000000|2022-02-10 20:30:00|46150.2|46130.2|46142.7|46122.7|46152.2|46132.2|46138.1|46118.1|4
1644525010000|2022-02-10 20:30:10|46142.2|46122.2|46131.8|46111.8|46142.2|46122.2|46120.2|46100.2|4
1644525020000|2022-02-10 20:30:20|46132.2|46112.2|46124.7|46104.7|46132.2|46112.2|46122.2|46102.2|1
1644525030000|2022-02-10 20:30:30|46124.3|46104.3|46127.2|46107.2|46127.2|46107.2|46122.2|46102.2|0
1644525040000|2022-02-10 20:30:40|46125.2|46105.2|46125.2|46105.2|46125.2|46105.2|46120.6|46100.6|1
1644525050000|2022-02-10 20:30:50|46124.7|46104.7|46124.7|46104.7|46125.2|46105.2|46120.6|46100.6|2
1644525060000|2022-02-10 20:31:00|46125.6|46105.6|46127.2|46107.2|46127.7|46107.7|46125.6|46105.6|0
1644525070000|2022-02-10 20:31:10|46129.7|46109.7|46129.7|46109.7|46132.2|46112.2|46129.7|46109.7|1
1644525080000|2022-02-10 20:31:20|46129.3|46109.3|46129.7|46109.7|46132.2|46112.2|46126.8|46106.8|0
1644525090000|2022-02-10 20:31:30|46129.3|46109.3|46124.7|46104.7|46129.3|46109.3|46124.7|46104.7|7
1644525100000|2022-02-10 20:31:40|46127.2|46107.2|46127.2|46107.2|46127.7|46107.7|46124.7|46104.7|13
1644525110000|2022-02-10 20:31:50|46125.2|46105.2|46101.8|46081.8|46127.2|46107.2|46101.8|46081.8|9
1644525120000|2022-02-10 20:32:00|46098.4|46078.4|46094.7|46074.7|46098.4|46078.4|46084.3|46064.3|17
1644525130000|2022-02-10 20:32:10|46091.8|46071.8|46082.2|46062.2|46092.2|46072.2|46082.2|46062.2|23
1644525140000|2022-02-10 20:32:20|46084.7|46064.7|46070.2|46050.2|46084.7|46064.7|46069.7|46049.7|12
1644525150000|2022-02-10 20:32:30|46072.2|46052.2|46066.8|46046.8|46072.2|46052.2|46063.8|46043.8|7
1644525160000|2022-02-10 20:32:40|46065.9|46045.9|46050.9|46030.9|46065.9|46045.9|46050.9|46030.9|21
1644525170000|2022-02-10 20:32:50|46050.5|46030.5|46046.3|46026.3|46050.5|46030.5|46044.3|46024.3|13
1644525180000|2022-02-10 20:33:00|46048.4|46028.4|46033.4|46013.4|46048.4|46028.4|46033.4|46013.4|10
1644525190000|2022-02-10 20:33:10|46033|46013|46018|45998|46033|46013|46018|45998|19
1644525200000|2022-02-10 20:33:20|46018.4|45998.4|46018.4|45998.4|46018.4|45998.4|46018.4|45998.4|6
1644525210000|2022-02-10 20:33:30|46018|45998|46020.9|46000.9|46020.9|46000.9|46018|45998|4
1644525220000|2022-02-10 20:33:40|46020.5|46000.5|46023.8|46003.8|46023.8|46003.8|46020.5|46000.5|3
1644525230000|2022-02-10 20:33:50|46021.3|46001.3|46023.8|46003.8|46023.8|46003.8|46021.3|46001.3|1
1644525240000|2022-02-10 20:34:00|46025.9|46005.9|46023.8|46003.8|46026.3|46006.3|46023.8|46003.8|5
1644525250000|2022-02-10 20:34:10|46024.3|46004.3|46033.8|46013.8|46033.8|46013.8|46023.8|46003.8|28
1644525260000|2022-02-10 20:34:20|46033.4|46013.4|46033.4|46013.4|46034.3|46014.3|46031.3|46011.3|1
1644525270000|2022-02-10 20:34:30|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|0
1644525280000|2022-02-10 20:34:40|46034.3|46014.3|46035.9|46015.9|46036.3|46016.3|46034.3|46014.3|6
1644525290000|2022-02-10 20:34:50|46036.3|46016.3|46028.4|46008.4|46038.4|46018.4|46028.4|46008.4|26
1644525300000|2022-02-10 20:35:00|46026.3|46006.3|46020.9|46000.9|46031.8|46011.8|46020.9|46000.9|23
1644525310000|2022-02-10 20:35:10|46020.5|46000.5|46020.9|46000.9|46020.9|46000.9|46018|45998|6
1644525320000|2022-02-10 20:35:20|46020|46000|46015.5|45995.5|46020|46000|46015.5|45995.5|1
1644525330000|2022-02-10 20:35:30|46016.3|45996.3|46016.3|45996.3|46016.3|45996.3|46016.3|45996.3|5
1644525340000|2022-02-10 20:35:40|||||||||6
1644525350000|2022-02-10 20:35:50|46018.4|45998.4|46018.8|45998.8|46020.9|46000.9|46016.3|45996.3|8
1644525360000|2022-02-10 20:36:00|46020.9|46000.9|46026.3|46006.3|46026.8|46006.8|46018.8|45998.8|9
1644525370000|2022-02-10 20:36:10|||||||||6
1644525380000|2022-02-10 20:36:20|||||||||6
1644525390000|2022-02-10 20:36:30|46028.4|46008.4|46028.8|46008.8|46028.8|46008.8|46028.4|46008.4|6
1644525400000|2022-02-10 20:36:40|46029.3|46009.3|46033.8|46013.8|46036.3|46016.3|46029.3|46009.3|1
1644525410000|2022-02-10 20:36:50|46031.3|46011.3|46023.4|46003.4|46031.3|46011.3|46023.4|46003.4|6
1644525420000|2022-02-10 20:37:00|46020.9|46000.9|46021.3|46001.3|46021.3|46001.3|46018.8|45998.8|6
1644525430000|2022-02-10 20:37:10|46023.8|46003.8|46030.9|46010.9|46030.9|46010.9|46023.8|46003.8|3
1644525440000|2022-02-10 20:37:20|46031.3|46011.3|46023.8|46003.8|46031.3|46011.3|46021.3|46001.3|33
1644525450000|2022-02-10 20:37:30|46023.4|46003.4|46035.9|46015.9|46035.9|46015.9|46021.8|46001.8|16
1644525460000|2022-02-10 20:37:40|46033.8|46013.8|46036.3|46016.3|46038.8|46018.8|46033.4|46013.4|10
1644525470000|2022-02-10 20:37:50|46039.3|46019.3|46043.8|46023.8|46046.3|46026.3|46038.8|46018.8|31
1644525480000|2022-02-10 20:38:00|46044.3|46024.3|46066.3|46046.3|46066.8|46046.8|46043.8|46023.8|6
1644525490000|2022-02-10 20:38:10|46066.8|46046.8|46073.8|46053.8|46073.8|46053.8|46066.3|46046.3|6
1644525500000|2022-02-10 20:38:20|46075.9|46055.9|46073.8|46053.8|46075.9|46055.9|46068.8|46048.8|12
1644525510000|2022-02-10 20:38:30|46074.7|46054.7|46083.8|46063.8|46083.8|46063.8|46074.7|46054.7|1
1644525520000|2022-02-10 20:38:40|46081.3|46061.3|46083.8|46063.8|46086.3|46066.3|46081.3|46061.3|1
1644525530000|2022-02-10 20:38:50|46084.3|46064.3|46083.4|46063.4|46086.3|46066.3|46081.8|46061.8|1
1644525540000|2022-02-10 20:39:00|46083.8|46063.8|46080.9|46060.9|46083.8|46063.8|46080.9|46060.9|2
1644525550000|2022-02-10 20:39:10|46083.4|46063.4|46080.9|46060.9|46083.4|46063.4|46080.5|46060.5|0
1644525560000|2022-02-10 20:39:20|46078.4|46058.4|46063.8|46043.8|46078.4|46058.4|46063.8|46043.8|6
1644525570000|2022-02-10 20:39:30|46061.3|46041.3|46055.9|46035.9|46061.3|46041.3|46055.9|46035.9|4
1644525580000|2022-02-10 20:39:40|46053.8|46033.8|46056.3|46036.3|46056.3|46036.3|46053.4|46033.4|3
1644525590000|2022-02-10 20:39:50|46058.4|46038.4|46063.4|46043.4|46068|46048|46058.4|46038.4|50
1644525600000|2022-02-10 20:40:00|46065.5|46045.5|46060|46040|46065.5|46045.5|46058|46038|6
1644525610000|2022-02-10 20:40:10|46058|46038|46058|46038|46060.5|46040.5|46055.5|46035.5|0
1644525620000|2022-02-10 20:40:20|46060.5|46040.5|46070.5|46050.5|46070.5|46050.5|46060.5|46040.5|11
1644525630000|2022-02-10 20:40:30|46073|46053|46073|46053|46078|46058|46073|46053|0
1644525640000|2022-02-10 20:40:40|46078|46058|46067.5|46047.5|46078|46058|46067.5|46047.5|1
1644525650000|2022-02-10 20:40:50|46068|46048|46068|46048|46068|46048|46068|46048|1
1644525660000|2022-02-10 20:41:00|46073|46053|46073|46053|46080.5|46060.5|46072.5|46052.5|4
1644525670000|2022-02-10 20:41:10|46070.5|46050.5|46073|46053|46073.4|46053.4|46070.5|46050.5|0
1644525680000|2022-02-10 20:41:20|46070.5|46050.5|46065|46045|46073|46053|46062.5|46042.5|9
1644525690000|2022-02-10 20:41:30|46063|46043|46065.5|46045.5|46065.5|46045.5|46060.5|46040.5|5
1644525700000|2022-02-10 20:41:40|46063.4|46043.4|46068|46048|46068|46048|46063|46043|4
1644525710000|2022-02-10 20:41:50|46067.5|46047.5|46063|46043|46067.5|46047.5|46060.9|46040.9|2
1644525720000|2022-02-10 20:42:00|46063.4|46043.4|46070.5|46050.5|46070.5|46050.5|46063|46043|4
1644525730000|2022-02-10 20:42:10|46070|46050|46068|46048|46073|46053|46065.5|46045.5|0
1644525740000|2022-02-10 20:42:20|46067.5|46047.5|46065.5|46045.5|46068|46048|46065|46045|0
1644525750000|2022-02-10 20:42:30|46063|46043|46068|46048|46068|46048|46063|46043|4
1644525760000|2022-02-10 20:42:40|46067.5|46047.5|46065.5|46045.5|46067.5|46047.5|46063|46043|2
1644525770000|2022-02-10 20:42:50|46065|46045|46063|46043|46065.5|46045.5|46063|46043|7
1644525780000|2022-02-10 20:43:00|46065|46045|46060.5|46040.5|46065.5|46045.5|46060.5|46040.5|14
1644525790000|2022-02-10 20:43:10|46063|46043|46060.5|46040.5|46065.5|46045.5|46058|46038|19
1644525800000|2022-02-10 20:43:20|46058|46038|46058|46038|46060.5|46040.5|46058|46038|1
1644525810000|2022-02-10 20:43:30|46058.4|46038.4|46055.5|46035.5|46060.5|46040.5|46055.5|46035.5|0
1644525820000|2022-02-10 20:43:40|46055.9|46035.9|46063|46043|46063|46043|46055.9|46035.9|5
1644525830000|2022-02-10 20:43:50|46065|46045|46068|46048|46068|46048|46063|46043|2
1644525840000|2022-02-10 20:44:00|46068.4|46048.4|46078|46058|46082.5|46062.5|46068|46048|6
1644525850000|2022-02-10 20:44:10|46077.5|46057.5|46068|46048|46077.5|46057.5|46068|46048|3
1644525860000|2022-02-10 20:44:20|46070|46050|46068|46048|46070.5|46050.5|46065.5|46045.5|2
1644525870000|2022-02-10 20:44:30|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|7
1644525880000|2022-02-10 20:44:40|46068|46048|46068|46048|46070.5|46050.5|46068|46048|2
1644525890000|2022-02-10 20:44:50|46070.5|46050.5|46068|46048|46073|46053|46068|46048|2
1644525900000|2022-02-10 20:45:00|46067.5|46047.5|46060.5|46040.5|46070.5|46050.5|46060.5|46040.5|29
1644525910000|2022-02-10 20:45:10|46058|46038|46058|46038|46060.5|46040.5|46055.5|46035.5|1
1644525920000|2022-02-10 20:45:20|46060.5|46040.5|46057.5|46037.5|46060.5|46040.5|46055.5|46035.5|1
1644525930000|2022-02-10 20:45:30|46058|46038|46060.5|46040.5|46060.5|46040.5|46058|46038|1
1644525940000|2022-02-10 20:45:40|46060.9|46040.9|46060.9|46040.9|46060.9|46040.9|46060.5|46040.5|2
1644525950000|2022-02-10 20:45:50|46058.4|46038.4|46058|46038|46060.9|46040.9|46055.5|46035.5|2
1644525960000|2022-02-10 20:46:00|46055.5|46035.5|46040.5|46020.5|46058|46038|46040.5|46020.5|23
1644525970000|2022-02-10 20:46:10|46038.4|46018.4|46038.4|46018.4|46038.4|46018.4|46038.4|46018.4|5
1644525980000|2022-02-10 20:46:20|46036.3|46016.3|46028.4|46008.4|46036.3|46016.3|46025.9|46005.9|4
1644525990000|2022-02-10 20:46:30|46028.8|46008.8|46030.9|46010.9|46030.9|46010.9|46028.4|46008.4|1
1644526000000|2022-02-10 20:46:40|46030.5|46010.5|46023|46003|46030.5|46010.5|46020|46000|5
1644526010000|2022-02-10 20:46:50|46022.5|46002.5|45997.1|45977.1|46023|46003|45997.1|45977.1|74
1644526020000|2022-02-10 20:47:00|45997.5|45977.5|45995.9|45975.9|45999.6|45979.6|45992.5|45972.5|8
1644526030000|2022-02-10 20:47:10|45998|45978|46002.5|45982.5|46013|45993|45995.9|45975.9|9
1644526040000|2022-02-10 20:47:20|46003|45983|45985.5|45965.5|46009.6|45989.6|45985.5|45965.5|3
1644526050000|2022-02-10 20:47:30|45983.4|45963.4|45973|45953|45984.6|45964.6|45973|45953|17
1644526060000|2022-02-10 20:47:40|45972.5|45952.5|45970.5|45950.5|45975|45955|45970.5|45950.5|3
1644526070000|2022-02-10 20:47:50|45970|45950|45980.5|45960.5|45980.5|45960.5|45965.9|45945.9|7
1644526080000|2022-02-10 20:48:00|45983|45963|45990.5|45970.5|45990.5|45970.5|45983|45963|11
1644526090000|2022-02-10 20:48:10|45990|45970|45998|45978|45998|45978|45983|45963|7
1644526100000|2022-02-10 20:48:20|45998.4|45978.4|45998|45978|46000.9|45980.9|45998|45978|0
1644526110000|2022-02-10 20:48:30|45995.9|45975.9|45990.5|45970.5|45995.9|45975.9|45990.5|45970.5|0
1644526120000|2022-02-10 20:48:40|45990|45970|45993|45973|45993|45973|45990|45970|4
1644526130000|2022-02-10 20:48:50|||||||||1
1644526140000|2022-02-10 20:49:00|45995.5|45975.5|45995.5|45975.5|45997.5|45977.5|45995.5|45975.5|10
1644526150000|2022-02-10 20:49:10|45997.5|45977.5|45995|45975|45998|45978|45995|45975|4
1644526160000|2022-02-10 20:49:20|45993|45973|45988.4|45968.4|45993|45973|45988.4|45968.4|0
1644526170000|2022-02-10 20:49:30|45990.5|45970.5|45993|45973|45993|45973|45988|45968|1
1644526180000|2022-02-10 20:49:40|45995.5|45975.5|46015.5|45995.5|46015.5|45995.5|45993|45973|7
1644526190000|2022-02-10 20:49:50|46015.9|45995.9|46013|45993|46018|45998|46013|45993|1
1644526200000|2022-02-10 20:50:00|46012.5|45992.5|46004.1|45984.1|46012.5|45992.5|46004.1|45984.1|2
1644526210000|2022-02-10 20:50:10|46000|45980|46000|45980|46000|45980|46000|45980|0
1644526240000|2022-02-10 20:50:40|45998|45978|45998|45978|45998|45978|45998|45978|0
1644526260000|2022-02-10 20:51:00|45998.8|45978.8|46010.9|45990.9|46010.9|45990.9|45998.8|45978.8|41
1644526270000|2022-02-10 20:51:10|46015.5|45995.5|46018|45998|46018|45998|46013|45993|9
1644526280000|2022-02-10 20:51:20|46018.4|45998.4|46025.5|46005.5|46025.5|46005.5|46018.4|45998.4|3
1644526290000|2022-02-10 20:51:30|46030.9|46010.9|46040.5|46020.5|46043|46023|46030.9|46010.9|6
1644526300000|2022-02-10 20:51:40|46040.9|46020.9|46063|46043|46063|46043|46040.9|46020.9|5
1644526310000|2022-02-10 20:51:50|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|46063|46043|0
1644526320000|2022-02-10 20:52:00|46068|46048|46075.9|46055.9|46078|46058|46065.9|46045.9|11
1644526330000|2022-02-10 20:52:10|46073.4|46053.4|46088|46068|46088|46068|46058|46038|13
1644526340000|2022-02-10 20:52:20|46088.4|46068.4|46093|46073|46093|46073|46085.5|46065.5|11
1644526350000|2022-02-10 20:52:30|46097.5|46077.5|46120.9|46100.9|46120.9|46100.9|46097.5|46077.5|27
1644526360000|2022-02-10 20:52:40|46121.3|46101.3|46115.9|46095.9|46123|46103|46115.9|46095.9|8
1644526370000|2022-02-10 20:52:50|46113.8|46093.8|46110.5|46090.5|46115.9|46095.9|46110.5|46090.5|12
1644526380000|2022-02-10 20:53:00|46123|46103|46133|46113|46135.9|46115.9|46123|46103|13
1644526390000|2022-02-10 20:53:10|46133.4|46113.4|46130.5|46110.5|46138|46118|46130.5|46110.5|9
1644526400000|2022-02-10 20:53:20|46130|46110|46130.9|46110.9|46135.5|46115.5|46128|46108|6
1644526410000|2022-02-10 20:53:30|46133.4|46113.4|46123|46103|46135.5|46115.5|46120.5|46100.5|1
1644526420000|2022-02-10 20:53:40|46123.4|46103.4|46125.5|46105.5|46125.5|46105.5|46123|46103|3
1644526430000|2022-02-10 20:53:50|46123|46103|46115.5|46095.5|46125.5|46105.5|46115.5|46095.5|2
1644526440000|2022-02-10 20:54:00|46118|46098|46097.5|46077.5|46118|46098|46097.5|46077.5|13
1644526450000|2022-02-10 20:54:10|46098|46078|46093.4|46073.4|46098|46078|46093.4|46073.4|5
1644526460000|2022-02-10 20:54:20|46095|46075|46095.9|46075.9|46098.4|46078.4|46093|46073|1
1644526470000|2022-02-10 20:54:30|46095.5|46075.5|46105|46085|46105|46085|46095.5|46075.5|5
1644526480000|2022-02-10 20:54:40|46102.5|46082.5|46102.5|46082.5|46102.5|46082.5|46102.5|46082.5|7
1644526600000|2022-02-10 20:56:40|46105.2|46085.2|46105.2|46085.2|46105.2|46085.2|46105.2|46085.2|106
1644526610000|2022-02-10 20:56:50|46105.6|46085.6|46120.2|46100.2|46120.2|46100.2|46105.6|46085.6|4
1644526620000|2022-02-10 20:57:00|46128|46108|46118|46098|46128|46108|46118|46098|3
1644526630000|2022-02-10 20:57:10|46118.4|46098.4|46120|46100|46123|46103|46118|46098|4
1644526640000|2022-02-10 20:57:20|46118|46098|46116.3|46096.3|46118|46098|46113|46093|6
1644526650000|2022-02-10 20:57:30|46120.5|46100.5|46120.9|46100.9|46125.5|46105.5|46120.5|46100.5|1
1644526660000|2022-02-10 20:57:40|46123|46103|46120.5|46100.5|46123|46103|46120.5|46100.5|0
1644526670000|2022-02-10 20:57:50|46120.9|46100.9|46113|46093|46123|46103|46113|46093|2
1644526680000|2022-02-10 20:58:00|46118|46098|46122.5|46102.5|46123|46103|46113|46093|0
1644526690000|2022-02-10 20:58:10|46120.5|46100.5|46128|46108|46128|46108|46120.5|46100.5|1
1644526700000|2022-02-10 20:58:20|46128.4|46108.4|46130.5|46110.5|46133|46113|46128.4|46108.4|1
1644526710000|2022-02-10 20:58:30|46128|46108|46128|46108|46128|46108|46128|46108|0
1644526730000|2022-02-10 20:58:50|46133|46113|46137.5|46117.5|46137.5|46117.5|46133|46113|0
1644526740000|2022-02-10 20:59:00|46137.1|46117.1|46125.5|46105.5|46137.1|46117.1|46118|46098|4
1644526750000|2022-02-10 20:59:10|46125.9|46105.9|46132.5|46112.5|46137.1|46117.1|46125.9|46105.9|2
1644526760000|2022-02-10 20:59:20|46135|46115|46135|46115|46137.5|46117.5|46135|46115|1
1644526770000|2022-02-10 20:59:30|46138|46118|46138|46118|46145.5|46125.5|46138|46118|8
1644526780000|2022-02-10 20:59:40|46138.8|46118.8|46148|46128|46148|46128|46138.8|46118.8|6
1644526790000|2022-02-10 20:59:50|46145.5|46125.5|46145|46125|46148|46128|46140.5|46120.5|8
1644526800000|2022-02-10 21:00:00|46143|46123|46165.5|46145.5|46165.5|46145.5|46133|46113|19
1644526810000|2022-02-10 21:00:10|46163|46143|46165.5|46145.5|46168|46148|46160.5|46140.5|12
1644526820000|2022-02-10 21:00:20|46165.9|46145.9|46160.5|46140.5|46167.5|46147.5|46160.5|46140.5|4
1644526830000|2022-02-10 21:00:30|46158.4|46138.4|46160.5|46140.5|46160.5|46140.5|46158.4|46138.4|4
1644526840000|2022-02-10 21:00:40|46160.9|46140.9|46165.5|46145.5|46165.5|46145.5|46160.9|46140.9|17
1644526850000|2022-02-10 21:00:50|46168|46148|46165.9|46145.9|46170.5|46150.5|46165.9|46145.9|10
1644526860000|2022-02-10 21:01:00|46163.4|46143.4|46163|46143|46163.4|46143.4|46160.9|46140.9|8
1644526870000|2022-02-10 21:01:10|46160.9|46140.9|46140.5|46120.5|46160.9|46140.9|46140.5|46120.5|7
1644526880000|2022-02-10 21:01:20|46138|46118|46140.5|46120.5|46140.5|46120.5|46138|46118|4
1644526890000|2022-02-10 21:01:30|46137.5|46117.5|46133|46113|46138|46118|46130.5|46110.5|1
1644526900000|2022-02-10 21:01:40|46132.1|46112.1|46124.6|46104.6|46132.1|46112.1|46124.6|46104.6|4
1644526910000|2022-02-10 21:01:50|46120|46100|46133.8|46113.8|46133.8|46113.8|46118|46098|43
1644526920000|2022-02-10 21:02:00|46134.3|46114.3|46133.4|46113.4|46138.4|46118.4|46130.9|46110.9|8
1644526930000|2022-02-10 21:02:10|46135.5|46115.5|46135.5|46115.5|46135.5|46115.5|46133|46113|6
1644526940000|2022-02-10 21:02:20|46133|46113|46138|46118|46138|46118|46133|46113|0
1644526950000|2022-02-10 21:02:30|46133|46113|46133|46113|46133|46113|46133|46113|1
1644526960000|2022-02-10 21:02:40|46133.4|46113.4|46135.5|46115.5|46137.5|46117.5|46133.4|46113.4|2
1644526970000|2022-02-10 21:02:50|46138|46118|46135.5|46115.5|46140|46120|46135.5|46115.5|0
1644526980000|2022-02-10 21:03:00|46135|46115|46133|46113|46135|46115|46133|46113|4
1644526990000|2022-02-10 21:03:10|46132.5|46112.5|46133|46113|46133|46113|46132.5|46112.5|3
1644527020000|2022-02-10 21:03:40|46133.4|46113.4|46142.5|46122.5|46142.5|46122.5|46133.4|46113.4|3
1644527030000|2022-02-10 21:03:50|46143|46123|46143|46123|46143|46123|46143|46123|1
1644527040000|2022-02-10 21:04:00|46143.4|46123.4|46145.5|46125.5|46145.5|46125.5|46143.4|46123.4|2
1644527050000|2022-02-10 21:04:10|46143.4|46123.4|46143|46123|46143.4|46123.4|46143|46123|1
1644527060000|2022-02-10 21:04:20|46140.9|46120.9|46140.9|46120.9|46140.9|46120.9|46140.9|46120.9|0
1644527070000|2022-02-10 21:04:30|46140.5|46120.5|46138|46118|46140.5|46120.5|46138|46118|0
1644527080000|2022-02-10 21:04:40|46138.4|46118.4|46138|46118|46138.4|46118.4|46135.9|46115.9|12
1644527100000|2022-02-10 21:05:00|46138.4|46118.4|46140.9|46120.9|46140.9|46120.9|46138.4|46118.4|2
1644527110000|2022-02-10 21:05:10|46140.5|46120.5|46143.4|46123.4|46143.4|46123.4|46140.5|46120.5|0
1644527120000|2022-02-10 21:05:20|46148|46128|46148|46128|46148|46128|46148|46128|2
1644527130000|2022-02-10 21:05:30|46148.4|46128.4|46148|46128|46148.4|46128.4|46148|46128|1
1644527140000|2022-02-10 21:05:40|46148.4|46128.4|46150.5|46130.5|46150.5|46130.5|46148.4|46128.4|4
1644527150000|2022-02-10 21:05:50|46153|46133|46150|46130|46153|46133|46150|46130|9
1644527160000|2022-02-10 21:06:00|46150.9|46130.9|46148|46128|46150.9|46130.9|46148|46128|4
1644527170000|2022-02-10 21:06:10|46148.4|46128.4|46150.9|46130.9|46150.9|46130.9|46148|46128|0
1644527180000|2022-02-10 21:06:20|46151.3|46131.3|46153.8|46133.8|46153.8|46133.8|46151.3|46131.3|9
1644527190000|2022-02-10 21:06:30|46156.3|46136.3|46153.8|46133.8|46156.3|46136.3|46153.8|46133.8|1
1644527210000|2022-02-10 21:06:50|||||||||2
1644527220000|2022-02-10 21:07:00|46151.8|46131.8|46146.8|46126.8|46151.8|46131.8|46146.8|46126.8|2
1644527230000|2022-02-10 21:07:10|46146.3|46126.3|46148.8|46128.8|46148.8|46128.8|46146.3|46126.3|0
1644527240000|2022-02-10 21:07:20|46148.4|46128.4|46148.8|46128.8|46148.8|46128.8|46146.3|46126.3|0
1644527260000|2022-02-10 21:07:40|46146.3|46126.3|46139.3|46119.3|46148.8|46128.8|46139.3|46119.3|0
1644527270000|2022-02-10 21:07:50|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|1
1644527280000|2022-02-10 21:08:00|46135.5|46115.5|46135.9|46115.9|46135.9|46115.9|46133.4|46113.4|1
1644527290000|2022-02-10 21:08:10|46136.3|46116.3|46138.4|46118.4|46138.4|46118.4|46135.9|46115.9|0
1644527300000|2022-02-10 21:08:20|46135.9|46115.9|46138.8|46118.8|46138.8|46118.8|46135.9|46115.9|0
1644527320000|2022-02-10 21:08:40|46139.3|46119.3|46141.3|46121.3|46143.8|46123.8|46139.3|46119.3|1
1644527330000|2022-02-10 21:08:50|||||||||4
1644527340000|2022-02-10 21:09:00|46139.6|46119.6|46138|46118|46139.6|46119.6|46137.5|46117.5|1
1644527350000|2022-02-10 21:09:10|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|1
1644527380000|2022-02-10 21:09:40|46135|46115|46131.3|46111.3|46135.5|46115.5|46128.8|46108.8|7
1644527390000|2022-02-10 21:09:50|46131.8|46111.8|46129.3|46109.3|46131.8|46111.8|46129.3|46109.3|2
1644527400000|2022-02-10 21:10:00|46129.7|46109.7|46131.3|46111.3|46131.8|46111.8|46128.8|46108.8|5
1644527410000|2022-02-10 21:10:10|46129.7|46109.7|46131.3|46111.3|46131.8|46111.8|46129.7|46109.7|0
1644527420000|2022-02-10 21:10:20|46130.9|46110.9|46128.8|46108.8|46131.3|46111.3|46128.8|46108.8|2
1644527440000|2022-02-10 21:10:40|46129.3|46109.3|46129.3|46109.3|46129.3|46109.3|46129.3|46109.3|0
1644527460000|2022-02-10 21:11:00|46128.8|46108.8|46128.8|46108.8|46128.8|46108.8|46128.8|46108.8|0
1644527470000|2022-02-10 21:11:10|46129.3|46109.3|46139.3|46119.3|46139.3|46119.3|46129.3|46109.3|3
1644527480000|2022-02-10 21:11:20|46139.7|46119.7|46142.7|46122.7|46142.7|46122.7|46139.7|46119.7|1
1644527500000|2022-02-10 21:11:40|46144.7|46124.7|46144.3|46124.3|46146.8|46126.8|46144.3|46124.3|3
1644527510000|2022-02-10 21:11:50|46143.8|46123.8|46143.8|46123.8|46143.8|46123.8|46143.8|46123.8|0
1644527520000|2022-02-10 21:12:00|46143.4|46123.4|46131.3|46111.3|46143.4|46123.4|46131.3|46111.3|1
1644527530000|2022-02-10 21:12:10|46130.9|46110.9|46128.8|46108.8|46130.9|46110.9|46128.8|46108.8|0
1644527540000|2022-02-10 21:12:20|46128.4|46108.4|46128.4|46108.4|46128.8|46108.8|46126.3|46106.3|0
1644527550000|2022-02-10 21:12:30|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|0
1644527560000|2022-02-10 21:12:40|46125.9|46105.9|46123.8|46103.8|46125.9|46105.9|46123.8|46103.8|5
1644527570000|2022-02-10 21:12:50|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|46124.3|46104.3|0
1644527580000|2022-02-10 21:13:00|46123.8|46103.8|46123.8|46103.8|46124.3|46104.3|46123.8|46103.8|0
1644527590000|2022-02-10 21:13:10|46125.9|46105.9|46126.3|46106.3|46126.3|46106.3|46125.9|46105.9|0
1644527600000|2022-02-10 21:13:20|||||||||2
1644527610000|2022-02-10 21:13:30|46133.8|46113.8|46133.8|46113.8|46136.3|46116.3|46133.8|46113.8|0
1644527620000|2022-02-10 21:13:40|46136.3|46116.3|46138.8|46118.8|46138.8|46118.8|46133.8|46113.8|2
1644527640000|2022-02-10 21:14:00|46136.3|46116.3|46133.8|46113.8|46136.3|46116.3|46133.4|46113.4|1
1644527650000|2022-02-10 21:14:10|46133.4|46113.4|46130.9|46110.9|46133.4|46113.4|46130.9|46110.9|0
1644527660000|2022-02-10 21:14:20|46129.3|46109.3|46129.3|46109.3|46133.8|46113.8|46128.8|46108.8|0
1644527670000|2022-02-10 21:14:30|46131.3|46111.3|46131.3|46111.3|46131.3|46111.3|46128.8|46108.8|0
1644527680000|2022-02-10 21:14:40|46129.3|46109.3|46128.8|46108.8|46129.3|46109.3|46128.8|46108.8|2
1644527690000|2022-02-10 21:14:50|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|46126.3|46106.3|1
1644527700000|2022-02-10 21:15:00|46125.9|46105.9|46123.8|46103.8|46125.9|46105.9|46123.8|46103.8|4
1644527720000|2022-02-10 21:15:20|46124.3|46104.3|46123.8|46103.8|46124.3|46104.3|46123.8|46103.8|2
1644527730000|2022-02-10 21:15:30|46124.3|46104.3|46124.3|46104.3|46126.3|46106.3|46123.8|46103.8|1
1644527740000|2022-02-10 21:15:40|46125.9|46105.9|46123.8|46103.8|46128.8|46108.8|46123.8|46103.8|0
1644527750000|2022-02-10 21:15:50|46128.8|46108.8|46128.8|46108.8|46128.8|46108.8|46128.8|46108.8|0
1644527760000|2022-02-10 21:16:00|46123.8|46103.8|46118.8|46098.8|46125.9|46105.9|46118.8|46098.8|89
1644527770000|2022-02-10 21:16:10|46118.4|46098.4|46118.8|46098.8|46118.8|46098.8|46116.3|46096.3|0
1644527780000|2022-02-10 21:16:20|||||||||20
1644527790000|2022-02-10 21:16:30|46118.4|46098.4|46113.4|46093.4|46118.4|46098.4|46113.4|46093.4|8
1644527800000|2022-02-10 21:16:40|46113|46093|46106.3|46086.3|46113|46093|46106.3|46086.3|16
1644527810000|2022-02-10 21:16:50|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|8
1644527830000|2022-02-10 21:17:10|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|46106.3|46086.3|4
1644527840000|2022-02-10 21:17:20|46103.4|46083.4|46108.8|46088.8|46108.8|46088.8|46103.4|46083.4|13
1644527850000|2022-02-10 21:17:30|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|1
1644527900000|2022-02-10 21:18:20|46110.9|46090.9|46108.4|46088.4|46110.9|46090.9|46108.4|46088.4|2
1644527910000|2022-02-10 21:18:30|46108.8|46088.8|46108.4|46088.4|46110.5|46090.5|46108.4|46088.4|1
1644527930000|2022-02-10 21:18:50|46108|46088|46108|46088|46108|46088|46108|46088|5
1644527940000|2022-02-10 21:19:00|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|0
1644527950000|2022-02-10 21:19:10|46106.3|46086.3|46108.4|46088.4|46108.4|46088.4|46105.9|46085.9|5
1644527970000|2022-02-10 21:19:30|46096.3|46076.3|46096.8|46076.8|46096.8|46076.8|46096.3|46076.3|8
1644527990000|2022-02-10 21:19:50|46093.8|46073.8|46093.8|46073.8|46098.8|46078.8|46093.8|46073.8|0
1644528000000|2022-02-10 21:20:00|46096.3|46076.3|46093.8|46073.8|46098.8|46078.8|46093.8|46073.8|1
1644528020000|2022-02-10 21:20:20|46093.4|46073.4|46091.3|46071.3|46093.4|46073.4|46091.3|46071.3|0
1644528030000|2022-02-10 21:20:30|46091.8|46071.8|46091.3|46071.3|46093.8|46073.8|46091.3|46071.3|0
1644528040000|2022-02-10 21:20:40|46093.8|46073.8|46095.9|46075.9|46095.9|46075.9|46091.3|46071.3|2
1644528050000|2022-02-10 21:20:50|46093.8|46073.8|46093.4|46073.4|46093.8|46073.8|46093.4|46073.4|1
1644528060000|2022-02-10 21:21:00|46095.5|46075.5|46093|46073|46095.5|46075.5|46093|46073|1
1644528090000|2022-02-10 21:21:30|46090.9|46070.9|46090|46070|46090.9|46070.9|46090|46070|3
1644528100000|2022-02-10 21:21:40|46088|46068|46083|46063|46088|46068|46083|46063|1
1644528110000|2022-02-10 21:21:50|46082.5|46062.5|46082.5|46062.5|46082.5|46062.5|46082.5|46062.5|4
1644528120000|2022-02-10 21:22:00|46080.5|46060.5|46083|46063|46083|46063|46080.5|46060.5|4
1644528140000|2022-02-10 21:22:20|46082.5|46062.5|46080.5|46060.5|46082.5|46062.5|46080.5|46060.5|0
1644528150000|2022-02-10 21:22:30|46083|46063|46083|46063|46083|46063|46083|46063|0
1644528160000|2022-02-10 21:22:40|46080.5|46060.5|46083|46063|46083|46063|46080.5|46060.5|0
1644528170000|2022-02-10 21:22:50|46085|46065|46085.5|46065.5|46085.5|46065.5|46085|46065|0
1644528180000|2022-02-10 21:23:00|||||||||1
1644528190000|2022-02-10 21:23:10|46087.5|46067.5|46088|46068|46088|46068|46087.5|46067.5|6
1644528220000|2022-02-10 21:23:40|46088.4|46068.4|46093|46073|46093|46073|46088.4|46068.4|2
1644528230000|2022-02-10 21:23:50|46088|46068|46088|46068|46088|46068|46088|46068|2
1644528240000|2022-02-10 21:24:00|46090.5|46070.5|46093|46073|46093|46073|46090.5|46070.5|3
1644528250000|2022-02-10 21:24:10|46095.5|46075.5|46095.9|46075.9|46095.9|46075.9|46095.5|46075.5|4
1644528260000|2022-02-10 21:24:20|46095.5|46075.5|46095.9|46075.9|46095.9|46075.9|46095.5|46075.5|0
1644528270000|2022-02-10 21:24:30|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|0
1644528280000|2022-02-10 21:24:40|46093.4|46073.4|46088|46068|46093.4|46073.4|46088|46068|3
1644528290000|2022-02-10 21:24:50|46085.9|46065.9|46093|46073|46093|46073|46085.9|46065.9|8
1644528300000|2022-02-10 21:25:00|46090.5|46070.5|46093|46073|46093|46073|46090.5|46070.5|0
1644528310000|2022-02-10 21:25:10|46092.5|46072.5|46090.5|46070.5|46092.5|46072.5|46088|46068|0
1644528320000|2022-02-10 21:25:20|46088|46068|46088|46068|46090.5|46070.5|46088|46068|0
1644528330000|2022-02-10 21:25:30|46087.5|46067.5|46088|46068|46088|46068|46085.9|46065.9|1
1644528390000|2022-02-10 21:26:30|||||||||3
1644528400000|2022-02-10 21:26:40|46088.4|46068.4|46090.9|46070.9|46093|46073|46088.4|46068.4|2
1644528410000|2022-02-10 21:26:50|||||||||1
1644528420000|2022-02-10 21:27:00|46090.5|46070.5|46088|46068|46090.5|46070.5|46087.5|46067.5|3
1644528430000|2022-02-10 21:27:10|46087.5|46067.5|46088|46068|46088|46068|46087.5|46067.5|0
1644528440000|2022-02-10 21:27:20|||||||||1
1644528450000|2022-02-10 21:27:30|46085.9|46065.9|46086.3|46066.3|46088.4|46068.4|46085.9|46065.9|1
1644528460000|2022-02-10 21:27:40|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|0
1644528470000|2022-02-10 21:27:50|46086.3|46066.3|46088.4|46068.4|46088.4|46068.4|46086.3|46066.3|1
1644528480000|2022-02-10 21:28:00|||||||||1
1644528490000|2022-02-10 21:28:10|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|0
1644528500000|2022-02-10 21:28:20|46086.3|46066.3|46085.9|46065.9|46088.4|46068.4|46085.9|46065.9|0
1644528510000|2022-02-10 21:28:30|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|46085.9|46065.9|0
1644528520000|2022-02-10 21:28:40|46085.9|46065.9|46088.4|46068.4|46088.4|46068.4|46085.9|46065.9|0
1644528530000|2022-02-10 21:28:50|46088|46068|46088.4|46068.4|46088.4|46068.4|46085.9|46065.9|0
1644528540000|2022-02-10 21:29:00|46095.9|46075.9|46093.8|46073.8|46095.9|46075.9|46091.8|46071.8|4
1644528550000|2022-02-10 21:29:10|46095.9|46075.9|46095.9|46075.9|46098.4|46078.4|46093.4|46073.4|13
1644528560000|2022-02-10 21:29:20|46098.4|46078.4|46098.4|46078.4|46100.9|46080.9|46098|46078|5
1644528570000|2022-02-10 21:29:30|46100|46080|46100.9|46080.9|46103|46083|46098|46078|8
1644528580000|2022-02-10 21:29:40|46102.5|46082.5|46103|46083|46103|46083|46100.5|46080.5|4
1644528590000|2022-02-10 21:29:50|46098|46078|46098|46078|46100|46080|46098|46078|5
1644528600000|2022-02-10 21:30:00|46095.5|46075.5|46093|46073|46095.5|46075.5|46093|46073|8
1644528610000|2022-02-10 21:30:10|46095|46075|46092.5|46072.5|46095|46075|46092.5|46072.5|1
1644528620000|2022-02-10 21:30:20|46090.5|46070.5|46092.5|46072.5|46092.5|46072.5|46090.5|46070.5|0
1644528630000|2022-02-10 21:30:30|46090.5|46070.5|46088|46068|46090.9|46070.9|46088|46068|2
1644528640000|2022-02-10 21:30:40|||||||||1
1644528650000|2022-02-10 21:30:50|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|1
1644528660000|2022-02-10 21:31:00|46093|46073|46095|46075|46095|46075|46090.9|46070.9|2
1644528670000|2022-02-10 21:31:10|46093|46073|46093|46073|46093|46073|46093|46073|1
1644528690000|2022-02-10 21:31:30|46090.5|46070.5|46089.6|46069.6|46090.5|46070.5|46089.6|46069.6|0
1644528700000|2022-02-10 21:31:40|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|0
1644528720000|2022-02-10 21:32:00|||||||||4
1644528730000|2022-02-10 21:32:10|46085|46065|46083|46063|46085.5|46065.5|46083|46063|0
1644528740000|2022-02-10 21:32:20|||||||||1
1644528750000|2022-02-10 21:32:30|46085|46065|46083|46063|46085.5|46065.5|46083|46063|0
1644528760000|2022-02-10 21:32:40|||||||||1
1644528780000|2022-02-10 21:33:00|||||||||1
1644528820000|2022-02-10 21:33:40|||||||||1
1644528830000|2022-02-10 21:33:50|46083.4|46063.4|46083|46063|46083.4|46063.4|46083|46063|0
1644528840000|2022-02-10 21:34:00|46085.5|46065.5|46090|46070|46090|46070|46083|46063|3
1644528860000|2022-02-10 21:34:20|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|2
1644528880000|2022-02-10 21:34:40|46093|46073|46095.5|46075.5|46095.5|46075.5|46093|46073|1
1644528890000|2022-02-10 21:34:50|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|0
1644528900000|2022-02-10 21:35:00|46098|46078|46103|46083|46103|46083|46098|46078|6
1644528920000|2022-02-10 21:35:20|46105.5|46085.5|46110|46090|46110|46090|46105.5|46085.5|4
1644528940000|2022-02-10 21:35:40|46108|46088|46108|46088|46110.5|46090.5|46108|46088|1
1644528960000|2022-02-10 21:36:00|46110.5|46090.5|46116.3|46096.3|46116.3|46096.3|46110.5|46090.5|16
1644528970000|2022-02-10 21:36:10|||||||||1
1644528980000|2022-02-10 21:36:20|46117.2|46097.2|46116.8|46096.8|46119.3|46099.3|46116.8|46096.8|1
1644528990000|2022-02-10 21:36:30|46117.2|46097.2|46116.8|46096.8|46119.3|46099.3|46116.8|46096.8|0
1644529000000|2022-02-10 21:36:40|46119.3|46099.3|46116.8|46096.8|46119.3|46099.3|46116.8|46096.8|0
1644529020000|2022-02-10 21:37:00|46119.3|46099.3|46119.3|46099.3|46119.3|46099.3|46116.8|46096.8|2
1644529030000|2022-02-10 21:37:10|46118.8|46098.8|46116.8|46096.8|46119.3|46099.3|46116.8|46096.8|0
1644529040000|2022-02-10 21:37:20|46119.3|46099.3|46119.3|46099.3|46119.3|46099.3|46119.3|46099.3|5
1644529050000|2022-02-10 21:37:30|46117.2|46097.2|46119.3|46099.3|46119.3|46099.3|46117.2|46097.2|1
1644529060000|2022-02-10 21:37:40|46123.8|46103.8|46126.3|46106.3|46126.3|46106.3|46123.8|46103.8|10
1644529070000|2022-02-10 21:37:50|46125.9|46105.9|46126.8|46106.8|46126.8|46106.8|46123.8|46103.8|2
1644529080000|2022-02-10 21:38:00|46133.4|46113.4|46140.5|46120.5|46140.5|46120.5|46133.4|46113.4|12
1644529100000|2022-02-10 21:38:20|46142.5|46122.5|46138|46118|46143|46123|46138|46118|1
1644529110000|2022-02-10 21:38:30|46140.5|46120.5|46135.9|46115.9|46140.5|46120.5|46135.9|46115.9|0
1644529120000|2022-02-10 21:38:40|46140.5|46120.5|46135.9|46115.9|46140.5|46120.5|46135.9|46115.9|0
1644529130000|2022-02-10 21:38:50|46138|46118|46135.9|46115.9|46138|46118|46135.9|46115.9|0
1644529140000|2022-02-10 21:39:00|46138|46118|46135.9|46115.9|46140.5|46120.5|46135.9|46115.9|0
1644529150000|2022-02-10 21:39:10|46138|46118|46138|46118|46140.5|46120.5|46135.9|46115.9|0
1644529160000|2022-02-10 21:39:20|46135.9|46115.9|46138|46118|46140.5|46120.5|46135.9|46115.9|0
1644529170000|2022-02-10 21:39:30|46140.9|46120.9|46140.9|46120.9|46140.9|46120.9|46140.9|46120.9|1
1644529180000|2022-02-10 21:39:40|46143.4|46123.4|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|1
1644529190000|2022-02-10 21:39:50|46141.3|46121.3|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|0
1644529200000|2022-02-10 21:40:00|46140.5|46120.5|46140.9|46120.9|46143|46123|46135.9|46115.9|4
1644529210000|2022-02-10 21:40:10|46140.5|46120.5|46140.5|46120.5|46140.5|46120.5|46140.5|46120.5|0
1644529220000|2022-02-10 21:40:20|46140|46120|46138|46118|46140|46120|46138|46118|0
1644529240000|2022-02-10 21:40:40|46142.1|46122.1|46143|46123|46143|46123|46142.1|46122.1|7
1644529250000|2022-02-10 21:40:50|46140.9|46120.9|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|7
1644529260000|2022-02-10 21:41:00|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|46140.9|46120.9|0
1644529280000|2022-02-10 21:41:20|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|0
1644529290000|2022-02-10 21:41:30|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|4
1644529310000|2022-02-10 21:41:50|||||||||1
1644529320000|2022-02-10 21:42:00|46145.5|46125.5|46143.4|46123.4|46145.5|46125.5|46143.4|46123.4|1
1644529330000|2022-02-10 21:42:10|||||||||2
1644529340000|2022-02-10 21:42:20|46140.9|46120.9|46143.4|46123.4|46143.4|46123.4|46140.9|46120.9|0
1644529350000|2022-02-10 21:42:30|||||||||1
1644529400000|2022-02-10 21:43:20|46140.9|46120.9|46143|46123|46143.4|46123.4|46140.9|46120.9|5
1644529410000|2022-02-10 21:43:30|46140.9|46120.9|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|1
1644529420000|2022-02-10 21:43:40|46143.4|46123.4|46141.3|46121.3|46143.4|46123.4|46140.9|46120.9|0
1644529430000|2022-02-10 21:43:50|46143|46123|46140.9|46120.9|46143.4|46123.4|46138.8|46118.8|3
1644529440000|2022-02-10 21:44:00|46143.4|46123.4|46143.4|46123.4|46143.4|46123.4|46140.9|46120.9|0
1644529450000|2022-02-10 21:44:10|46140.9|46120.9|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|0
1644529460000|2022-02-10 21:44:20|46141.3|46121.3|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|0
1644529470000|2022-02-10 21:44:30|46143.4|46123.4|46140.9|46120.9|46143.4|46123.4|46140.9|46120.9|0
1644529480000|2022-02-10 21:44:40|46138.4|46118.4|46138.4|46118.4|46140.9|46120.9|46138.4|46118.4|0
1644529500000|2022-02-10 21:45:00|46138.8|46118.8|46133.8|46113.8|46138.8|46118.8|46133.8|46113.8|1
1644529510000|2022-02-10 21:45:10|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|4
1644529520000|2022-02-10 21:45:20|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|3
1644529530000|2022-02-10 21:45:30|46138.8|46118.8|46138.4|46118.4|46140.9|46120.9|46138.4|46118.4|0
1644529540000|2022-02-10 21:45:40|46140.9|46120.9|46138.4|46118.4|46140.9|46120.9|46138.4|46118.4|0
1644529550000|2022-02-10 21:45:50|46138.8|46118.8|46143.4|46123.4|46143.4|46123.4|46138.8|46118.8|6
1644529560000|2022-02-10 21:46:00|46143.8|46123.8|46143.8|46123.8|46146.3|46126.3|46143.8|46123.8|8
1644529570000|2022-02-10 21:46:10|||||||||1
1644529590000|2022-02-10 21:46:30|46144.3|46124.3|46146.3|46126.3|46146.3|46126.3|46143.8|46123.8|1
1644529600000|2022-02-10 21:46:40|||||||||1
1644529610000|2022-02-10 21:46:50|46146.8|46126.8|46148.8|46128.8|46148.8|46128.8|46146.8|46126.8|0
1644529620000|2022-02-10 21:47:00|46151.3|46131.3|46156.3|46136.3|46158.8|46138.8|46151.3|46131.3|16
1644529650000|2022-02-10 21:47:30|46158.8|46138.8|46156.8|46136.8|46158.8|46138.8|46154.3|46134.3|0
1644529660000|2022-02-10 21:47:40|46158.8|46138.8|46158.8|46138.8|46158.8|46138.8|46158.8|46138.8|1
1644529670000|2022-02-10 21:47:50|46159.3|46139.3|46158.8|46138.8|46159.3|46139.3|46158.8|46138.8|3
1644529680000|2022-02-10 21:48:00|46161.3|46141.3|46158.8|46138.8|46161.3|46141.3|46158.8|46138.8|4
1644529690000|2022-02-10 21:48:10|46158.4|46138.4|46161.3|46141.3|46161.3|46141.3|46158.4|46138.4|8
1644529700000|2022-02-10 21:48:20|46161.8|46141.8|46161.3|46141.3|46163.8|46143.8|46161.3|46141.3|2
1644529710000|2022-02-10 21:48:30|46161.8|46141.8|46160.9|46140.9|46161.8|46141.8|46160.9|46140.9|2
1644529720000|2022-02-10 21:48:40|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46159.3|46139.3|5
1644529730000|2022-02-10 21:48:50|||||||||4
1644529740000|2022-02-10 21:49:00|46161.3|46141.3|46161.8|46141.8|46161.8|46141.8|46161.3|46141.3|0
1644529750000|2022-02-10 21:49:10|46162.2|46142.2|46162.2|46142.2|46162.2|46142.2|46162.2|46142.2|7
1644529770000|2022-02-10 21:49:30|46162.7|46142.7|46167.2|46147.2|46167.2|46147.2|46162.7|46142.7|8
1644529780000|2022-02-10 21:49:40|46169.7|46149.7|46169.7|46149.7|46169.7|46149.7|46169.7|46149.7|1
1644529800000|2022-02-10 21:50:00|46170.2|46150.2|46176.3|46156.3|46176.3|46156.3|46170.2|46150.2|7
1644529810000|2022-02-10 21:50:10|46173.8|46153.8|46176.3|46156.3|46176.3|46156.3|46173.8|46153.8|0
1644529820000|2022-02-10 21:50:20|46178.4|46158.4|46181.3|46161.3|46181.3|46161.3|46178.4|46158.4|2
1644529830000|2022-02-10 21:50:30|46178.8|46158.8|46178.8|46158.8|46178.8|46158.8|46178.8|46158.8|0
1644529850000|2022-02-10 21:50:50|46178.4|46158.4|46178.8|46158.8|46178.8|46158.8|46174.3|46154.3|0
1644529860000|2022-02-10 21:51:00|46178.4|46158.4|46176.3|46156.3|46178.4|46158.4|46176.3|46156.3|2
1644529870000|2022-02-10 21:51:10|46178.8|46158.8|46179.3|46159.3|46181.3|46161.3|46178.8|46158.8|1
1644529880000|2022-02-10 21:51:20|46181.3|46161.3|46181.3|46161.3|46181.3|46161.3|46178.8|46158.8|1
1644529890000|2022-02-10 21:51:30|||||||||7
1644529910000|2022-02-10 21:51:50|46183.4|46163.4|46189.3|46169.3|46189.3|46169.3|46183.4|46163.4|3
1644529920000|2022-02-10 21:52:00|||||||||1
1644529940000|2022-02-10 21:52:20|46191.3|46171.3|46191.3|46171.3|46191.3|46171.3|46191.3|46171.3|0
1644529950000|2022-02-10 21:52:30|46191.8|46171.8|46193.8|46173.8|46193.8|46173.8|46191.8|46171.8|0
1644529960000|2022-02-10 21:52:40|46194.3|46174.3|46196.3|46176.3|46196.3|46176.3|46194.3|46174.3|0
1644529970000|2022-02-10 21:52:50|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|2
1644530000000|2022-02-10 21:53:20|||||||||3
1644530030000|2022-02-10 21:53:50|46196.8|46176.8|46194.3|46174.3|46196.8|46176.8|46194.3|46174.3|4
1644530050000|2022-02-10 21:54:10|46193.8|46173.8|46191.3|46171.3|46193.8|46173.8|46191.3|46171.3|1
1644530060000|2022-02-10 21:54:20|46193.8|46173.8|46193.8|46173.8|46193.8|46173.8|46191.3|46171.3|0
1644530070000|2022-02-10 21:54:30|46194.3|46174.3|46193.8|46173.8|46198.8|46178.8|46193.8|46173.8|2
1644530090000|2022-02-10 21:54:50|46194.3|46174.3|46196.3|46176.3|46196.3|46176.3|46194.3|46174.3|0
1644530100000|2022-02-10 21:55:00|46194.3|46174.3|46193.8|46173.8|46194.3|46174.3|46193.8|46173.8|1
1644530140000|2022-02-10 21:55:40|46194.3|46174.3|46196.3|46176.3|46196.3|46176.3|46194.3|46174.3|0
1644530150000|2022-02-10 21:55:50|46198.8|46178.8|46198.8|46178.8|46198.8|46178.8|46198.8|46178.8|5
1644530160000|2022-02-10 21:56:00|46199.3|46179.3|46201.3|46181.3|46201.3|46181.3|46199.3|46179.3|2
1644530170000|2022-02-10 21:56:10|46198.8|46178.8|46198.8|46178.8|46201.3|46181.3|46198.8|46178.8|1
1644530180000|2022-02-10 21:56:20|46199.3|46179.3|46198.8|46178.8|46201.3|46181.3|46198.8|46178.8|0
1644530190000|2022-02-10 21:56:30|46196.3|46176.3|46193.8|46173.8|46196.3|46176.3|46193.8|46173.8|5
1644530200000|2022-02-10 21:56:40|46195.9|46175.9|46196.3|46176.3|46196.3|46176.3|46193.8|46173.8|1
1644530210000|2022-02-10 21:56:50|46193.8|46173.8|46193.8|46173.8|46196.3|46176.3|46193.8|46173.8|0
1644530220000|2022-02-10 21:57:00|46196.3|46176.3|46193.8|46173.8|46196.3|46176.3|46193.8|46173.8|0
1644530230000|2022-02-10 21:57:10|46196.3|46176.3|46196.3|46176.3|46196.3|46176.3|46193.8|46173.8|0
1644530240000|2022-02-10 21:57:20|46193.8|46173.8|46191.3|46171.3|46193.8|46173.8|46190.9|46170.9|8
1644530250000|2022-02-10 21:57:30|46190.9|46170.9|46188.8|46168.8|46190.9|46170.9|46188.8|46168.8|0
1644530260000|2022-02-10 21:57:40|46189.3|46169.3|46186.3|46166.3|46191.3|46171.3|46186.3|46166.3|4
1644530270000|2022-02-10 21:57:50|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|0
1644530280000|2022-02-10 21:58:00|46179.3|46159.3|46176.8|46156.8|46179.3|46159.3|46176.8|46156.8|3
1644530300000|2022-02-10 21:58:20|46180.9|46160.9|46173.8|46153.8|46180.9|46160.9|46173.8|46153.8|5
1644530310000|2022-02-10 21:58:30|46176.3|46156.3|46178.8|46158.8|46178.8|46158.8|46173.8|46153.8|3
1644530320000|2022-02-10 21:58:40|46178.4|46158.4|46178.8|46158.8|46178.8|46158.8|46176.3|46156.3|2
1644530330000|2022-02-10 21:58:50|46181.3|46161.3|46178.8|46158.8|46181.3|46161.3|46178.8|46158.8|1
1644530340000|2022-02-10 21:59:00|46183.4|46163.4|46183.8|46163.8|46183.8|46163.8|46181.3|46161.3|5
1644530350000|2022-02-10 21:59:10|46185.9|46165.9|46186.3|46166.3|46186.3|46166.3|46185.9|46165.9|1
1644530360000|2022-02-10 21:59:20|46186.8|46166.8|46186.3|46166.3|46188.8|46168.8|46186.3|46166.3|0
1644530370000|2022-02-10 21:59:30|46186.8|46166.8|46188.8|46168.8|46188.8|46168.8|46186.3|46166.3|1
1644530380000|2022-02-10 21:59:40|46191.3|46171.3|46191.3|46171.3|46193.8|46173.8|46191.3|46171.3|2
1644530390000|2022-02-10 21:59:50|46191.8|46171.8|46190.9|46170.9|46193.8|46173.8|46190.9|46170.9|6
1644534000000|2022-02-10 23:00:00|46076.9|46056.9|46158.8|46138.8|46181.3|46161.3|46076.9|46056.9|32
1644534010000|2022-02-10 23:00:10|46161.3|46141.3|46158.8|46138.8|46161.3|46141.3|46154.3|46134.3|7
1644534020000|2022-02-10 23:00:20|46158.4|46138.4|46156.8|46136.8|46158.4|46138.4|46151.3|46131.3|12
1644534030000|2022-02-10 23:00:30|46158.8|46138.8|46132.2|46112.2|46161.8|46141.8|46132.2|46112.2|14
1644534040000|2022-02-10 23:00:40|46129.7|46109.7|46129.7|46109.7|46129.7|46109.7|46129.7|46109.7|2
1644534050000|2022-02-10 23:00:50|46127.7|46107.7|46119.7|46099.7|46127.7|46107.7|46119.7|46099.7|8
1644534060000|2022-02-10 23:01:00|46117.2|46097.2|46118.8|46098.8|46121.8|46101.8|46112.2|46092.2|6
1644534070000|2022-02-10 23:01:10|46114.7|46094.7|46112.2|46092.2|46114.7|46094.7|46112.2|46092.2|0
1644534080000|2022-02-10 23:01:20|46112.7|46092.7|46114.7|46094.7|46114.7|46094.7|46112.7|46092.7|0
1644534090000|2022-02-10 23:01:30|46114.3|46094.3|46117.2|46097.2|46117.2|46097.2|46114.3|46094.3|3
1644534100000|2022-02-10 23:01:40|46119.3|46099.3|46114.7|46094.7|46119.7|46099.7|46114.7|46094.7|11
1644534110000|2022-02-10 23:01:50|46114.3|46094.3|46098.8|46078.8|46114.3|46094.3|46084.7|46064.7|16
1644534120000|2022-02-10 23:02:00|46094.7|46074.7|46095.2|46075.2|46095.2|46075.2|46094.7|46074.7|1
1644534130000|2022-02-10 23:02:10|46094.7|46074.7|46102.2|46082.2|46102.2|46082.2|46094.3|46074.3|4
1644534140000|2022-02-10 23:02:20|46106.3|46086.3|46113.8|46093.8|46114.7|46094.7|46106.3|46086.3|9
1644534150000|2022-02-10 23:02:30|46111.8|46091.8|46114.7|46094.7|46119.3|46099.3|46111.8|46091.8|3
1644534160000|2022-02-10 23:02:40|46116.8|46096.8|46116.8|46096.8|46116.8|46096.8|46116.8|46096.8|0
1644534170000|2022-02-10 23:02:50|46119.3|46099.3|46119.3|46099.3|46119.3|46099.3|46119.3|46099.3|2
1644534180000|2022-02-10 23:03:00|46121.8|46101.8|46131.8|46111.8|46131.8|46111.8|46121.8|46101.8|6
1644534190000|2022-02-10 23:03:10|46134.3|46114.3|46144.3|46124.3|46144.3|46124.3|46134.3|46114.3|2
1644534200000|2022-02-10 23:03:20|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|4
1644534210000|2022-02-10 23:03:30|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|2
1644534220000|2022-02-10 23:03:40|||||||||3
1644534230000|2022-02-10 23:03:50|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|0
1644534280000|2022-02-10 23:04:40|46142.7|46122.7|46128.8|46108.8|46142.7|46122.7|46128.8|46108.8|8
1644534300000|2022-02-10 23:05:00|46131.3|46111.3|46130.9|46110.9|46131.3|46111.3|46130.9|46110.9|4
1644534310000|2022-02-10 23:05:10|46132.9|46112.9|46130.9|46110.9|46132.9|46112.9|46130.9|46110.9|0
1644534320000|2022-02-10 23:05:20|46126.8|46106.8|46124.3|46104.3|46126.8|46106.8|46124.3|46104.3|5
1644534360000|2022-02-10 23:06:00|||||||||1
1644534370000|2022-02-10 23:06:10|||||||||2
1644534380000|2022-02-10 23:06:20|46125.2|46105.2|46134.7|46114.7|46134.7|46114.7|46125.2|46105.2|2
1644534390000|2022-02-10 23:06:30|46141.8|46121.8|46154.3|46134.3|46154.3|46134.3|46141.8|46121.8|1
1644534400000|2022-02-10 23:06:40|46154.7|46134.7|46153.8|46133.8|46156.8|46136.8|46153.8|46133.8|0
1644534420000|2022-02-10 23:07:00|46153.4|46133.4|46148.8|46128.8|46153.8|46133.8|46148.8|46128.8|2
1644534430000|2022-02-10 23:07:10|46148.4|46128.4|46146.3|46126.3|46148.4|46128.4|46146.3|46126.3|0
1644534450000|2022-02-10 23:07:30|46146.8|46126.8|46146.3|46126.3|46146.8|46126.8|46146.3|46126.3|0
1644534460000|2022-02-10 23:07:40|46145.9|46125.9|46143.8|46123.8|46145.9|46125.9|46143.8|46123.8|0
1644534470000|2022-02-10 23:07:50|46146.8|46126.8|46149.3|46129.3|46149.3|46129.3|46146.8|46126.8|6
1644534480000|2022-02-10 23:08:00|46151.8|46131.8|46174.3|46154.3|46174.3|46154.3|46151.8|46131.8|2
1644534510000|2022-02-10 23:08:30|46176.3|46156.3|46176.8|46156.8|46176.8|46156.8|46174.3|46154.3|0
1644534530000|2022-02-10 23:08:50|46179.3|46159.3|46176.8|46156.8|46179.3|46159.3|46176.8|46156.8|0
1644534540000|2022-02-10 23:09:00|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|5
1644534550000|2022-02-10 23:09:10|46176.3|46156.3|46172.9|46152.9|46176.3|46156.3|46170.9|46150.9|5
1644534560000|2022-02-10 23:09:20|46170.9|46150.9|46170.9|46150.9|46170.9|46150.9|46170.9|46150.9|1
1644534580000|2022-02-10 23:09:40|46168.8|46148.8|46170.9|46150.9|46170.9|46150.9|46168.4|46148.4|1
1644534590000|2022-02-10 23:09:50|46168.8|46148.8|46167.9|46147.9|46168.8|46148.8|46167.9|46147.9|0
1644534600000|2022-02-10 23:10:00|46167.5|46147.5|46155.9|46135.9|46167.5|46147.5|46155.9|46135.9|1
1644534660000|2022-02-10 23:11:00|46155.4|46135.4|46150|46130|46155.4|46135.4|46147.9|46127.9|2
1644534670000|2022-02-10 23:11:10|46151.8|46131.8|46162.9|46142.9|46162.9|46142.9|46151.8|46131.8|10
1644534680000|2022-02-10 23:11:20|46165.4|46145.4|46165.4|46145.4|46165.4|46145.4|46165.4|46145.4|1
1644534690000|2022-02-10 23:11:30|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|1
1644534700000|2022-02-10 23:11:40|46165.4|46145.4|46165.4|46145.4|46165.4|46145.4|46162.9|46142.9|0
1644534710000|2022-02-10 23:11:50|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|46160.9|46140.9|3
1644534750000|2022-02-10 23:12:30|46164.3|46144.3|46168.4|46148.4|46168.4|46148.4|46164.3|46144.3|1
1644534760000|2022-02-10 23:12:40|46168.8|46148.8|46173.4|46153.4|46173.4|46153.4|46168.8|46148.8|1
1644534780000|2022-02-10 23:13:00|46175.9|46155.9|46175.9|46155.9|46175.9|46155.9|46175.9|46155.9|0
1644534810000|2022-02-10 23:13:30|46182.9|46162.9|46187.9|46167.9|46187.9|46167.9|46182.9|46162.9|1
1644534820000|2022-02-10 23:13:40|46187.5|46167.5|46185.4|46165.4|46187.9|46167.9|46185.4|46165.4|1
1644534840000|2022-02-10 23:14:00|46187.9|46167.9|46185|46165|46187.9|46167.9|46185|46165|14
1644534850000|2022-02-10 23:14:10|||||||||2
1644534860000|2022-02-10 23:14:20|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|0
1644534870000|2022-02-10 23:14:30|46180.9|46160.9|46182.9|46162.9|46182.9|46162.9|46180.9|46160.9|1
1644534880000|2022-02-10 23:14:40|46185.9|46165.9|46193.8|46173.8|46193.8|46173.8|46185.9|46165.9|19
1644534890000|2022-02-10 23:14:50|46195.9|46175.9|46195.9|46175.9|46195.9|46175.9|46195.9|46175.9|0
1644534900000|2022-02-10 23:15:00|46192.9|46172.9|46190.9|46170.9|46192.9|46172.9|46190.9|46170.9|3
1644534910000|2022-02-10 23:15:10|46187.9|46167.9|46187.5|46167.5|46187.9|46167.9|46187.5|46167.5|0
1644534920000|2022-02-10 23:15:20|46185.4|46165.4|46185.4|46165.4|46185.4|46165.4|46185.4|46165.4|0
1644534930000|2022-02-10 23:15:30|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|2
1644534940000|2022-02-10 23:15:40|46188.4|46168.4|46192.9|46172.9|46192.9|46172.9|46188.4|46168.4|1
1644534960000|2022-02-10 23:16:00|46195.4|46175.4|46195.4|46175.4|46195.4|46175.4|46192.9|46172.9|1
1644534970000|2022-02-10 23:16:10|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|0
1644534980000|2022-02-10 23:16:20|46195.4|46175.4|46197.9|46177.9|46197.9|46177.9|46195.4|46175.4|1
1644534990000|2022-02-10 23:16:30|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|3
1644535010000|2022-02-10 23:16:50|46200.9|46180.9|46207.9|46187.9|46207.9|46187.9|46200.9|46180.9|4
1644535020000|2022-02-10 23:17:00|46210.4|46190.4|46217.9|46197.9|46217.9|46197.9|46210.4|46190.4|6
1644535030000|2022-02-10 23:17:10|46217.5|46197.5|46215.4|46195.4|46217.5|46197.5|46215.4|46195.4|1
1644535040000|2022-02-10 23:17:20|46215|46195|46210.4|46190.4|46215|46195|46210.4|46190.4|0
1644535050000|2022-02-10 23:17:30|46208.4|46188.4|46203.8|46183.8|46208.4|46188.4|46203.8|46183.8|0
1644535060000|2022-02-10 23:17:40|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|0
1644535070000|2022-02-10 23:17:50|||||||||1
1644535080000|2022-02-10 23:18:00|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|3
1644535090000|2022-02-10 23:18:10|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|46197.9|46177.9|4
1644535110000|2022-02-10 23:18:30|46200|46180|46200.4|46180.4|46200.4|46180.4|46200|46180|3
1644535120000|2022-02-10 23:18:40|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|6
1644535140000|2022-02-10 23:19:00|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|0
1644535150000|2022-02-10 23:19:10|46203.4|46183.4|46202.9|46182.9|46203.4|46183.4|46202.9|46182.9|0
1644535160000|2022-02-10 23:19:20|46203.4|46183.4|46202.9|46182.9|46205.4|46185.4|46202.9|46182.9|1
1644535170000|2022-02-10 23:19:30|46203.4|46183.4|46202.9|46182.9|46203.4|46183.4|46202.9|46182.9|1
1644535180000|2022-02-10 23:19:40|46203.4|46183.4|46205.9|46185.9|46205.9|46185.9|46203.4|46183.4|1
1644535190000|2022-02-10 23:19:50|46207.9|46187.9|46210.4|46190.4|46210.4|46190.4|46207.9|46187.9|2
1644535200000|2022-02-10 23:20:00|46212.9|46192.9|46210.4|46190.4|46212.9|46192.9|46210.4|46190.4|2
1644535210000|2022-02-10 23:20:10|46210|46190|46207.9|46187.9|46210|46190|46205.9|46185.9|4
1644535220000|2022-02-10 23:20:20|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|1
1644535240000|2022-02-10 23:20:40|46208.4|46188.4|46210.4|46190.4|46210.4|46190.4|46208.4|46188.4|2
1644535260000|2022-02-10 23:21:00|46210.9|46190.9|46207.9|46187.9|46210.9|46190.9|46207.9|46187.9|4
1644535270000|2022-02-10 23:21:10|46207.5|46187.5|46207.1|46187.1|46207.5|46187.5|46207.1|46187.1|1
1644535280000|2022-02-10 23:21:20|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|2
1644535290000|2022-02-10 23:21:30|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|1
1644535300000|2022-02-10 23:21:40|46197.5|46177.5|46195.4|46175.4|46197.5|46177.5|46195.4|46175.4|3
1644535310000|2022-02-10 23:21:50|46197.9|46177.9|46192.9|46172.9|46197.9|46177.9|46192.9|46172.9|1
1644535380000|2022-02-10 23:23:00|46195|46175|46195.4|46175.4|46195.4|46175.4|46195|46175|4
1644535390000|2022-02-10 23:23:10|46195|46175|46192.9|46172.9|46195|46175|46192.9|46172.9|1
1644535400000|2022-02-10 23:23:20|46195.4|46175.4|46197.9|46177.9|46197.9|46177.9|46195.4|46175.4|0
1644535430000|2022-02-10 23:23:50|46195.9|46175.9|46192.9|46172.9|46195.9|46175.9|46192.9|46172.9|3
1644535440000|2022-02-10 23:24:00|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|1
1644535450000|2022-02-10 23:24:10|46190.4|46170.4|46187.9|46167.9|46190.4|46170.4|46187.9|46167.9|0
1644535460000|2022-02-10 23:24:20|46187.5|46167.5|46185.4|46165.4|46187.5|46167.5|46185.4|46165.4|0
1644535470000|2022-02-10 23:24:30|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|0
1644535480000|2022-02-10 23:24:40|46185.4|46165.4|46190.4|46170.4|46190.4|46170.4|46185.4|46165.4|3
1644535490000|2022-02-10 23:24:50|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|0
1644535500000|2022-02-10 23:25:00|46190|46170|46192.9|46172.9|46192.9|46172.9|46190|46170|4
1644535530000|2022-02-10 23:25:30|46193.4|46173.4|46195.4|46175.4|46195.4|46175.4|46193.4|46173.4|0
1644535540000|2022-02-10 23:25:40|46192.9|46172.9|46197.5|46177.5|46200|46180|46192.9|46172.9|1
1644535550000|2022-02-10 23:25:50|46197.9|46177.9|46200.4|46180.4|46200.4|46180.4|46197.9|46177.9|1
1644535560000|2022-02-10 23:26:00|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|0
1644535600000|2022-02-10 23:26:40|46200|46180|46200|46180|46200|46180|46200|46180|0
1644535610000|2022-02-10 23:26:50|46197.5|46177.5|46185|46165|46200|46180|46185|46165|7
1644535620000|2022-02-10 23:27:00|46187.5|46167.5|46187.5|46167.5|46187.5|46167.5|46187.5|46167.5|0
1644535630000|2022-02-10 23:27:10|46182.5|46162.5|46182.5|46162.5|46182.5|46162.5|46182.5|46162.5|2
1644535650000|2022-02-10 23:27:30|46181.6|46161.6|46177.5|46157.5|46181.6|46161.6|46177.5|46157.5|2
1644535660000|2022-02-10 23:27:40|46172.5|46152.5|46170.4|46150.4|46172.5|46152.5|46170.4|46150.4|6
1644535670000|2022-02-10 23:27:50|46167.9|46147.9|46167.1|46147.1|46167.9|46147.9|46167.1|46147.1|3
1644535680000|2022-02-10 23:28:00|46165|46145|46150|46130|46165|46145|46150|46130|5
1644535690000|2022-02-10 23:28:10|46148.4|46128.4|46162.5|46142.5|46162.5|46142.5|46148.4|46128.4|5
1644535700000|2022-02-10 23:28:20|46162.9|46142.9|46157.9|46137.9|46162.9|46142.9|46157.9|46137.9|11
1644535710000|2022-02-10 23:28:30|46157.5|46137.5|46150|46130|46157.5|46137.5|46147.9|46127.9|1
1644535720000|2022-02-10 23:28:40|46147.9|46127.9|46147.5|46127.5|46147.9|46127.9|46145|46125|1
1644535730000|2022-02-10 23:28:50|46145.4|46125.4|46145.4|46125.4|46145.9|46125.9|46145.4|46125.4|1
1644535740000|2022-02-10 23:29:00|46147.9|46127.9|46155|46135|46155.4|46135.4|46147.9|46127.9|2
1644535760000|2022-02-10 23:29:20|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|1
1644535770000|2022-02-10 23:29:30|46152.5|46132.5|46147.9|46127.9|46152.5|46132.5|46147.9|46127.9|0
1644535780000|2022-02-10 23:29:40|46152.9|46132.9|46147.9|46127.9|46152.9|46132.9|46147.5|46127.5|1
1644535790000|2022-02-10 23:29:50|46150|46130|46147.9|46127.9|46150|46130|46147.9|46127.9|0
1644535800000|2022-02-10 23:30:00|46150|46130|46150.4|46130.4|46150.4|46130.4|46148.4|46128.4|0
1644535810000|2022-02-10 23:30:10|46152.9|46132.9|46155.4|46135.4|46155.4|46135.4|46152.5|46132.5|4
1644535820000|2022-02-10 23:30:20|46155|46135|46155.4|46135.4|46155.4|46135.4|46155|46135|0
1644535850000|2022-02-10 23:30:50|46155|46135|46152.9|46132.9|46155|46135|46152.9|46132.9|0
1644535860000|2022-02-10 23:31:00|46152.1|46132.1|46150|46130|46152.1|46132.1|46150|46130|2
1644535870000|2022-02-10 23:31:10|46147.9|46127.9|46147.9|46127.9|46147.9|46127.9|46147.9|46127.9|0
1644535880000|2022-02-10 23:31:20|46145|46125|46145|46125|46145|46125|46145|46125|2
1644535890000|2022-02-10 23:31:30|||||||||5
1644535900000|2022-02-10 23:31:40|||||||||3
1644535910000|2022-02-10 23:31:50|46145.4|46125.4|46147.9|46127.9|46147.9|46127.9|46145.4|46125.4|1
1644535920000|2022-02-10 23:32:00|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|2
1644535930000|2022-02-10 23:32:10|46147.9|46127.9|46151.8|46131.8|46151.8|46131.8|46147.9|46127.9|3
1644535940000|2022-02-10 23:32:20|46151.3|46131.3|46151.3|46131.3|46151.8|46131.8|46151.3|46131.3|1
1644535950000|2022-02-10 23:32:30|46153.4|46133.4|46155.4|46135.4|46155.4|46135.4|46153.4|46133.4|0
1644535960000|2022-02-10 23:32:40|46152.9|46132.9|46150.4|46130.4|46152.9|46132.9|46150.4|46130.4|4
1644535970000|2022-02-10 23:32:50|46150.9|46130.9|46150.4|46130.4|46152.9|46132.9|46150.4|46130.4|0
1644535980000|2022-02-10 23:33:00|46150|46130|46147.9|46127.9|46152.9|46132.9|46147.9|46127.9|0
1644536000000|2022-02-10 23:33:20|46150|46130|46155.4|46135.4|46155.9|46135.9|46150|46130|3
1644536010000|2022-02-10 23:33:30|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|0
1644536020000|2022-02-10 23:33:40|46147.9|46127.9|46147.9|46127.9|46152.9|46132.9|46147.9|46127.9|0
1644536030000|2022-02-10 23:33:50|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|0
1644536050000|2022-02-10 23:34:10|46155|46135|46155.4|46135.4|46155.4|46135.4|46155|46135|1
1644536060000|2022-02-10 23:34:20|||||||||1
1644536070000|2022-02-10 23:34:30|46155.9|46135.9|46157.9|46137.9|46157.9|46137.9|46155.9|46135.9|0
1644536100000|2022-02-10 23:35:00|46158.4|46138.4|46162.9|46142.9|46162.9|46142.9|46157.9|46137.9|0
1644536120000|2022-02-10 23:35:20|||||||||2
1644536180000|2022-02-10 23:36:20|46163.4|46143.4|46165.4|46145.4|46165.4|46145.4|46163.4|46143.4|1
1644536210000|2022-02-10 23:36:50|46165.9|46145.9|46167.9|46147.9|46167.9|46147.9|46165.9|46145.9|0
1644536220000|2022-02-10 23:37:00|46168.8|46148.8|46181.3|46161.3|46181.3|46161.3|46168.8|46148.8|9
1644536240000|2022-02-10 23:37:20|||||||||3
1644536250000|2022-02-10 23:37:30|||||||||4
1644536260000|2022-02-10 23:37:40|46180.9|46160.9|46177.9|46157.9|46180.9|46160.9|46177.9|46157.9|2
1644536270000|2022-02-10 23:37:50|46175.4|46155.4|46165.4|46145.4|46175.4|46155.4|46165.4|46145.4|0
1644536280000|2022-02-10 23:38:00|46165.9|46145.9|46172.9|46152.9|46172.9|46152.9|46165.9|46145.9|3
1644536290000|2022-02-10 23:38:10|46175.9|46155.9|46180.9|46160.9|46180.9|46160.9|46175.9|46155.9|5
1644536300000|2022-02-10 23:38:20|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|0
1644536310000|2022-02-10 23:38:30|46185.9|46165.9|46185.9|46165.9|46185.9|46165.9|46185.9|46165.9|1
1644536320000|2022-02-10 23:38:40|46190.4|46170.4|46190|46170|46190.4|46170.4|46187.9|46167.9|2
1644536330000|2022-02-10 23:38:50|46187.9|46167.9|46192.5|46172.5|46192.5|46172.5|46187.9|46167.9|1
1644536340000|2022-02-10 23:39:00|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|0
1644536350000|2022-02-10 23:39:10|46190.4|46170.4|46192.9|46172.9|46192.9|46172.9|46190.4|46170.4|0
1644536400000|2022-02-10 23:40:00|46192.1|46172.1|46187.9|46167.9|46192.1|46172.1|46187.9|46167.9|2
1644536420000|2022-02-10 23:40:20|46187.5|46167.5|46182.9|46162.9|46187.5|46167.5|46182.9|46162.9|3
1644536440000|2022-02-10 23:40:40|46178.4|46158.4|46172.5|46152.5|46178.4|46158.4|46172.5|46152.5|0
1644536450000|2022-02-10 23:40:50|46167.9|46147.9|46167.9|46147.9|46167.9|46147.9|46167.9|46147.9|1
1644536460000|2022-02-10 23:41:00|46170.4|46150.4|46172.9|46152.9|46172.9|46152.9|46170.4|46150.4|0
1644536470000|2022-02-10 23:41:10|46175|46155|46175.4|46155.4|46175.4|46155.4|46175|46155|0
1644536480000|2022-02-10 23:41:20|46175|46155|46172.9|46152.9|46175.4|46155.4|46172.9|46152.9|0
1644536510000|2022-02-10 23:41:50|46170.4|46150.4|46170.9|46150.9|46172.9|46152.9|46170.4|46150.4|0
1644536520000|2022-02-10 23:42:00|46172.9|46152.9|46172.9|46152.9|46175.4|46155.4|46170.4|46150.4|4
1644536530000|2022-02-10 23:42:10|46170.4|46150.4|46170.4|46150.4|46170.4|46150.4|46170.4|46150.4|0
1644536560000|2022-02-10 23:42:40|46172.9|46152.9|46175|46155|46175|46155|46172.9|46152.9|0
1644536570000|2022-02-10 23:42:50|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|0
1644536580000|2022-02-10 23:43:00|46175|46155|46177.5|46157.5|46177.5|46157.5|46172.9|46152.9|4
1644536600000|2022-02-10 23:43:20|46177.9|46157.9|46177.9|46157.9|46177.9|46157.9|46177.9|46157.9|2
1644536610000|2022-02-10 23:43:30|46178.4|46158.4|46180.4|46160.4|46180.4|46160.4|46178.4|46158.4|0
1644536630000|2022-02-10 23:43:50|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|4
1644536640000|2022-02-10 23:44:00|46185|46165|46185.4|46165.4|46187.5|46167.5|46185|46165|0
1644536680000|2022-02-10 23:44:40|46185.9|46165.9|46201.3|46181.3|46203.4|46183.4|46185.9|46165.9|2
1644536690000|2022-02-10 23:44:50|46203.4|46183.4|46200.9|46180.9|46203.4|46183.4|46200.9|46180.9|1
1644536700000|2022-02-10 23:45:00|46202.9|46182.9|46200.4|46180.4|46202.9|46182.9|46200.4|46180.4|5
1644536730000|2022-02-10 23:45:30|46195.4|46175.4|46187.9|46167.9|46195.4|46175.4|46187.9|46167.9|7
1644536760000|2022-02-10 23:46:00|46190|46170|46190|46170|46190|46170|46190|46170|0
1644536770000|2022-02-10 23:46:10|46188.4|46168.4|46188.4|46168.4|46190.4|46170.4|46188.4|46168.4|0
1644536790000|2022-02-10 23:46:30|46190.4|46170.4|46190.9|46170.9|46190.9|46170.9|46190.4|46170.4|1
1644536800000|2022-02-10 23:46:40|46192.9|46172.9|46192.9|46172.9|46192.9|46172.9|46192.9|46172.9|0
1644536820000|2022-02-10 23:47:00|46192.5|46172.5|46192.9|46172.9|46192.9|46172.9|46190.4|46170.4|0
1644536830000|2022-02-10 23:47:10|46203.4|46183.4|46207.9|46187.9|46210.4|46190.4|46203.4|46183.4|4
1644536840000|2022-02-10 23:47:20|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|0
1644536850000|2022-02-10 23:47:30|46210.9|46190.9|46210.9|46190.9|46210.9|46190.9|46210.9|46190.9|1
1644536860000|2022-02-10 23:47:40|46212.9|46192.9|46207.9|46187.9|46212.9|46192.9|46207.9|46187.9|0
1644536870000|2022-02-10 23:47:50|||||||||1
1644536890000|2022-02-10 23:48:10|||||||||1
1644536910000|2022-02-10 23:48:30|46207.5|46187.5|46205.4|46185.4|46207.5|46187.5|46205.4|46185.4|0
1644536920000|2022-02-10 23:48:40|46207.5|46187.5|46207.9|46187.9|46207.9|46187.9|46207.5|46187.5|1
1644536930000|2022-02-10 23:48:50|||||||||1
1644536950000|2022-02-10 23:49:10|46218.4|46198.4|46217.9|46197.9|46222.1|46202.1|46217.9|46197.9|14
1644536960000|2022-02-10 23:49:20|46220.4|46200.4|46217.9|46197.9|46220.4|46200.4|46217.9|46197.9|0
1644536970000|2022-02-10 23:49:30|46220.4|46200.4|46232.9|46212.9|46232.9|46212.9|46217.9|46197.9|4
1644536980000|2022-02-10 23:49:40|46252.5|46232.5|46247.9|46227.9|46252.5|46232.5|46247.9|46227.9|8
1644536990000|2022-02-10 23:49:50|||||||||1
1644537000000|2022-02-10 23:50:00|46250.4|46230.4|46252.9|46232.9|46252.9|46232.9|46250.4|46230.4|5
1644537020000|2022-02-10 23:50:20|46255|46235|46253.4|46233.4|46255.4|46235.4|46252.9|46232.9|1
1644537030000|2022-02-10 23:50:30|46255.4|46235.4|46252.9|46232.9|46255.4|46235.4|46250|46230|0
1644537040000|2022-02-10 23:50:40|46252.5|46232.5|46252.9|46232.9|46252.9|46232.9|46250|46230|0
1644537050000|2022-02-10 23:50:50|46252.5|46232.5|46255|46235|46255|46235|46250|46230|4
1644537070000|2022-02-10 23:51:10|46257.5|46237.5|46257.5|46237.5|46257.5|46237.5|46257.5|46237.5|3
1644537080000|2022-02-10 23:51:20|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|0
1644537090000|2022-02-10 23:51:30|||||||||1
1644537100000|2022-02-10 23:51:40|46260.4|46240.4|46257.9|46237.9|46260.4|46240.4|46257.9|46237.9|0
1644537110000|2022-02-10 23:51:50|||||||||1
1644537130000|2022-02-10 23:52:10|46258.4|46238.4|46260.4|46240.4|46260.4|46240.4|46257.9|46237.9|0
1644537140000|2022-02-10 23:52:20|46260|46240|46257.9|46237.9|46260|46240|46257.9|46237.9|1
1644537150000|2022-02-10 23:52:30|46258.4|46238.4|46258.4|46238.4|46258.4|46238.4|46258.4|46238.4|2
1644537170000|2022-02-10 23:52:50|46257.9|46237.9|46262.9|46242.9|46262.9|46242.9|46255.9|46235.9|2
1644537190000|2022-02-10 23:53:10|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|2
1644537220000|2022-02-10 23:53:40|46260|46240|46257.9|46237.9|46260|46240|46257.9|46237.9|1
1644537230000|2022-02-10 23:53:50|||||||||8
1644537240000|2022-02-10 23:54:00|||||||||4
1644537250000|2022-02-10 23:54:10|46255.4|46235.4|46255.4|46235.4|46255.4|46235.4|46252.9|46232.9|1
1644537260000|2022-02-10 23:54:20|46255|46235|46257.9|46237.9|46257.9|46237.9|46252.9|46232.9|1
1644537270000|2022-02-10 23:54:30|46255.4|46235.4|46258.4|46238.4|46258.4|46238.4|46255.4|46235.4|3
1644537280000|2022-02-10 23:54:40|46257.9|46237.9|46257.9|46237.9|46260.4|46240.4|46257.9|46237.9|1
1644537290000|2022-02-10 23:54:50|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|46260.4|46240.4|5
1644537310000|2022-02-10 23:55:10|46260.9|46240.9|46260.9|46240.9|46260.9|46240.9|46260.9|46240.9|4
1644537320000|2022-02-10 23:55:20|46262.5|46242.5|46262.9|46242.9|46262.9|46242.9|46262.5|46242.5|1
1644537330000|2022-02-10 23:55:30|46262.5|46242.5|46260.4|46240.4|46262.9|46242.9|46260.4|46240.4|1
1644537340000|2022-02-10 23:55:40|46267.9|46247.9|46270.4|46250.4|46270.4|46250.4|46267.9|46247.9|5
1644537350000|2022-02-10 23:55:50|46270.9|46250.9|46270.9|46250.9|46270.9|46250.9|46270.9|46250.9|1
1644537380000|2022-02-10 23:56:20|46270.4|46250.4|46272.5|46252.5|46272.5|46252.5|46270.4|46250.4|0
1644537390000|2022-02-10 23:56:30|46270.4|46250.4|46270.4|46250.4|46275|46255|46270|46250|3
1644537400000|2022-02-10 23:56:40|46272.9|46252.9|46272.9|46252.9|46275|46255|46270.4|46250.4|0
1644537410000|2022-02-10 23:56:50|46272.5|46252.5|46270|46250|46272.5|46252.5|46270|46250|0
1644537420000|2022-02-10 23:57:00|46269.6|46249.6|46260|46240|46269.6|46249.6|46260|46240|11
1644537450000|2022-02-10 23:57:30|46259.6|46239.6|46247.9|46227.9|46259.6|46239.6|46247.9|46227.9|3
1644537460000|2022-02-10 23:57:40|46247.5|46227.5|46242.9|46222.9|46247.5|46227.5|46242.9|46222.9|1
1644537480000|2022-02-10 23:58:00|||||||||1
1644537490000|2022-02-10 23:58:10|46237.1|46217.1|46225.4|46205.4|46237.1|46217.1|46225.4|46205.4|11
1644537500000|2022-02-10 23:58:20|46227.9|46207.9|46232.9|46212.9|46232.9|46212.9|46227.9|46207.9|4
1644537510000|2022-02-10 23:58:30|46233.4|46213.4|46235.4|46215.4|46235.4|46215.4|46233.4|46213.4|0
1644537520000|2022-02-10 23:58:40|46235|46215|46232.9|46212.9|46235|46215|46230.4|46210.4|2
1644537530000|2022-02-10 23:58:50|46232.5|46212.5|46232.9|46212.9|46235|46215|46230.4|46210.4|0
1644537540000|2022-02-10 23:59:00|||||||||1
1644537550000|2022-02-10 23:59:10|46235.9|46215.9|46237.9|46217.9|46237.9|46217.9|46235.9|46215.9|0
1644537590000|2022-02-10 23:59:50|46240|46220|46247.9|46227.9|46247.9|46227.9|46240|46220|3
1644537600000|2022-02-11 00:00:00|46248.4|46228.4|46247.5|46227.5|46250.4|46230.4|46247.5|46227.5|6
1644537610000|2022-02-11 00:00:10|46245.4|46225.4|46250.4|46230.4|46250.4|46230.4|46245.4|46225.4|2
1644537620000|2022-02-11 00:00:20|46247.9|46227.9|46250.4|46230.4|46252.9|46232.9|46247.9|46227.9|0
1644537630000|2022-02-11 00:00:30|46252.5|46232.5|46252.9|46232.9|46252.9|46232.9|46250.4|46230.4|2
1644537650000|2022-02-11 00:00:50|46250.9|46230.9|46250|46230|46250.9|46230.9|46250|46230|1
1644537660000|2022-02-11 00:01:00|46250.4|46230.4|46245.4|46225.4|46250.4|46230.4|46245.4|46225.4|1
1644537670000|2022-02-11 00:01:10|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|4
1644537680000|2022-02-11 00:01:20|46242.5|46222.5|46232.9|46212.9|46242.5|46222.5|46232.5|46212.5|7
1644537690000|2022-02-11 00:01:30|46240|46220|46237.5|46217.5|46240|46220|46237.5|46217.5|7
1644537700000|2022-02-11 00:01:40|46235.4|46215.4|46237.9|46217.9|46240.4|46220.4|46235.4|46215.4|0
1644537710000|2022-02-11 00:01:50|46240|46220|46245.4|46225.4|46245.4|46225.4|46237.9|46217.9|3
1644537720000|2022-02-11 00:02:00|46245|46225|46237.9|46217.9|46245.4|46225.4|46237.9|46217.9|1
1644537730000|2022-02-11 00:02:10|46235.4|46215.4|46235.4|46215.4|46235.4|46215.4|46235.4|46215.4|10
1644537740000|2022-02-11 00:02:20|46235|46215|46232.5|46212.5|46235|46215|46232.5|46212.5|0
1644537750000|2022-02-11 00:02:30|46232.1|46212.1|46222.9|46202.9|46232.1|46212.1|46222.9|46202.9|3
1644537760000|2022-02-11 00:02:40|46225.4|46205.4|46225.9|46205.9|46225.9|46205.9|46222.9|46202.9|4
1644537770000|2022-02-11 00:02:50|46227.9|46207.9|46230.4|46210.4|46230.4|46210.4|46227.9|46207.9|1
1644537780000|2022-02-11 00:03:00|46230|46210|46232.9|46212.9|46232.9|46212.9|46227.9|46207.9|8
1644537810000|2022-02-11 00:03:30|46233.4|46213.4|46235.9|46215.9|46235.9|46215.9|46233.4|46213.4|2
1644537820000|2022-02-11 00:03:40|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|0
1644537830000|2022-02-11 00:03:50|||||||||1
1644537840000|2022-02-11 00:04:00|46235.9|46215.9|46235.4|46215.4|46235.9|46215.9|46235.4|46215.4|0
1644537850000|2022-02-11 00:04:10|46235|46215|46227.9|46207.9|46235|46215|46227.9|46207.9|0
1644537860000|2022-02-11 00:04:20|||||||||1
1644537870000|2022-02-11 00:04:30|46225.4|46205.4|46222.9|46202.9|46225.9|46205.9|46222.9|46202.9|2
1644537880000|2022-02-11 00:04:40|46222.5|46202.5|46223.4|46203.4|46225.9|46205.9|46220.4|46200.4|5
1644537890000|2022-02-11 00:04:50|46222.9|46202.9|46222.9|46202.9|46222.9|46202.9|46222.9|46202.9|0
1644537900000|2022-02-11 00:05:00|46217.9|46197.9|46217.9|46197.9|46217.9|46197.9|46217.9|46197.9|0
1644537910000|2022-02-11 00:05:10|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|2
1644537920000|2022-02-11 00:05:20|46220.9|46200.9|46225.4|46205.4|46225.4|46205.4|46220.9|46200.9|1
1644537950000|2022-02-11 00:05:50|46225.9|46205.9|46227.9|46207.9|46227.9|46207.9|46225.4|46205.4|0
1644537960000|2022-02-11 00:06:00|46230.4|46210.4|46212.9|46192.9|46230.4|46210.4|46212.9|46192.9|10
1644537970000|2022-02-11 00:06:10|46213.4|46193.4|46215.4|46195.4|46215.4|46195.4|46213.4|46193.4|2
1644537990000|2022-02-11 00:06:30|46215.9|46195.9|46217.9|46197.9|46217.9|46197.9|46215.9|46195.9|1
1644538000000|2022-02-11 00:06:40|46220.4|46200.4|46222.9|46202.9|46222.9|46202.9|46220.4|46200.4|1
1644538010000|2022-02-11 00:06:50|46223.4|46203.4|46222.9|46202.9|46225.4|46205.4|46222.9|46202.9|1
1644538020000|2022-02-11 00:07:00|46223.4|46203.4|46232.5|46212.5|46232.5|46212.5|46223.4|46203.4|6
1644538030000|2022-02-11 00:07:10|46232.9|46212.9|46230.4|46210.4|46232.9|46212.9|46230.4|46210.4|2
1644538050000|2022-02-11 00:07:30|46230|46210|46230.4|46210.4|46230.4|46210.4|46230|46210|2
1644538060000|2022-02-11 00:07:40|46230.9|46210.9|46232.9|46212.9|46232.9|46212.9|46230.9|46210.9|1
1644538070000|2022-02-11 00:07:50|||||||||2
1644538080000|2022-02-11 00:08:00|46232.5|46212.5|46232.5|46212.5|46232.5|46212.5|46230|46210|1
1644538090000|2022-02-11 00:08:10|46230.4|46210.4|46227.9|46207.9|46232.5|46212.5|46227.9|46207.9|1
1644538110000|2022-02-11 00:08:30|46230.4|46210.4|46230.4|46210.4|46230.4|46210.4|46230.4|46210.4|0
1644538130000|2022-02-11 00:08:50|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|4
1644538150000|2022-02-11 00:09:10|46235|46215|46235.4|46215.4|46235.4|46215.4|46235|46215|4
1644538160000|2022-02-11 00:09:20|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|3
1644538170000|2022-02-11 00:09:30|46238.4|46218.4|46242.9|46222.9|46242.9|46222.9|46238.4|46218.4|0
1644538180000|2022-02-11 00:09:40|46245.4|46225.4|46250.4|46230.4|46250.9|46230.9|46245.4|46225.4|2
1644538190000|2022-02-11 00:09:50|46247.9|46227.9|46252.9|46232.9|46252.9|46232.9|46247.9|46227.9|1
1644538200000|2022-02-11 00:10:00|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|2
1644538210000|2022-02-11 00:10:10|||||||||1
1644538220000|2022-02-11 00:10:20|46252.9|46232.9|46247.5|46227.5|46252.9|46232.9|46247.5|46227.5|2
1644538230000|2022-02-11 00:10:30|46245.4|46225.4|46245.4|46225.4|46245.4|46225.4|46245.4|46225.4|0
1644538240000|2022-02-11 00:10:40|46245.9|46225.9|46247.9|46227.9|46247.9|46227.9|46245.9|46225.9|1
1644538260000|2022-02-11 00:11:00|46250.4|46230.4|46247.9|46227.9|46250.4|46230.4|46247.9|46227.9|1
1644538280000|2022-02-11 00:11:20|46247.5|46227.5|46242.9|46222.9|46247.5|46227.5|46242.9|46222.9|0
1644538290000|2022-02-11 00:11:30|46242.5|46222.5|46240.4|46220.4|46242.5|46222.5|46240.4|46220.4|1
1644538300000|2022-02-11 00:11:40|||||||||2
1644538310000|2022-02-11 00:11:50|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|1
1644538320000|2022-02-11 00:12:00|46237.1|46217.1|46237.1|46217.1|46237.1|46217.1|46237.1|46217.1|0
1644538330000|2022-02-11 00:12:10|46232.9|46212.9|46235.4|46215.4|46237.9|46217.9|46232.9|46212.9|1
1644538340000|2022-02-11 00:12:20|46235|46215|46235.4|46215.4|46235.4|46215.4|46232.9|46212.9|1
1644538350000|2022-02-11 00:12:30|46235|46215|46232.9|46212.9|46235|46215|46232.9|46212.9|0
1644538360000|2022-02-11 00:12:40|||||||||1
1644538370000|2022-02-11 00:12:50|46235.4|46215.4|46235.4|46215.4|46235.4|46215.4|46235.4|46215.4|0
1644538380000|2022-02-11 00:13:00|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|1
1644538390000|2022-02-11 00:13:10|46235.4|46215.4|46232.9|46212.9|46235.4|46215.4|46232.9|46212.9|2
1644538400000|2022-02-11 00:13:20|46233.4|46213.4|46237.9|46217.9|46237.9|46217.9|46233.4|46213.4|4
1644538410000|2022-02-11 00:13:30|46240.4|46220.4|46240.4|46220.4|46240.4|46220.4|46240.4|46220.4|0
1644538420000|2022-02-11 00:13:40|46237.9|46217.9|46240.4|46220.4|46240.4|46220.4|46237.9|46217.9|2
1644538440000|2022-02-11 00:14:00|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|2
1644538450000|2022-02-11 00:14:10|||||||||1
1644538460000|2022-02-11 00:14:20|46241.3|46221.3|46245.4|46225.4|46245.4|46225.4|46241.3|46221.3|3
1644538470000|2022-02-11 00:14:30|||||||||3
1644538480000|2022-02-11 00:14:40|||||||||3
1644538500000|2022-02-11 00:15:00|46242.9|46222.9|46230.4|46210.4|46242.9|46222.9|46230.4|46210.4|9
1644538510000|2022-02-11 00:15:10|46227.9|46207.9|46232.9|46212.9|46232.9|46212.9|46227.9|46207.9|2
1644538520000|2022-02-11 00:15:20|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|46227.9|46207.9|0
1644538530000|2022-02-11 00:15:30|46230|46210|46230|46210|46230|46210|46227.5|46207.5|2
1644538540000|2022-02-11 00:15:40|46227.1|46207.1|46225|46205|46227.1|46207.1|46225|46205|0
1644538550000|2022-02-11 00:15:50|46222.9|46202.9|46222.9|46202.9|46222.9|46202.9|46222.9|46202.9|0
1644538560000|2022-02-11 00:16:00|46225.4|46205.4|46215.4|46195.4|46225.4|46205.4|46215.4|46195.4|3
1644538570000|2022-02-11 00:16:10|46220.4|46200.4|46218.4|46198.4|46220.4|46200.4|46218.4|46198.4|6
1644538580000|2022-02-11 00:16:20|46217.9|46197.9|46215.4|46195.4|46217.9|46197.9|46215.4|46195.4|1
1644538590000|2022-02-11 00:16:30|46214.6|46194.6|46185.4|46165.4|46214.6|46194.6|46180.4|46160.4|10
1644538600000|2022-02-11 00:16:40|46187.5|46167.5|46187.9|46167.9|46189.6|46169.6|46187.5|46167.5|1
1644538610000|2022-02-11 00:16:50|46182.9|46162.9|46187.9|46167.9|46187.9|46167.9|46182.9|46162.9|4
1644538620000|2022-02-11 00:17:00|46178.8|46158.8|46162.9|46142.9|46178.8|46158.8|46162.9|46142.9|21
1644538630000|2022-02-11 00:17:10|46163.4|46143.4|46162.5|46142.5|46163.4|46143.4|46162.5|46142.5|9
1644538640000|2022-02-11 00:17:20|46162.9|46142.9|46167.9|46147.9|46167.9|46147.9|46162.9|46142.9|7
1644538650000|2022-02-11 00:17:30|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|46162.9|46142.9|2
1644538660000|2022-02-11 00:17:40|46160.4|46140.4|46152.9|46132.9|46160.4|46140.4|46152.9|46132.9|5
1644538670000|2022-02-11 00:17:50|46150|46130|46150|46130|46150|46130|46150|46130|6
1644538680000|2022-02-11 00:18:00|46150.4|46130.4|46152.9|46132.9|46152.9|46132.9|46150.4|46130.4|5
1644538690000|2022-02-11 00:18:10|46148.4|46128.4|46152.9|46132.9|46152.9|46132.9|46147.9|46127.9|1
1644538700000|2022-02-11 00:18:20|46147.9|46127.9|46152.5|46132.5|46152.5|46132.5|46147.9|46127.9|8
1644538720000|2022-02-11 00:18:40|46152.9|46132.9|46157.9|46137.9|46157.9|46137.9|46152.9|46132.9|1
1644538730000|2022-02-11 00:18:50|46160.9|46140.9|46162.9|46142.9|46162.9|46142.9|46160.9|46140.9|1
1644538740000|2022-02-11 00:19:00|46170.9|46150.9|46173.4|46153.4|46173.4|46153.4|46170.9|46150.9|1
1644538760000|2022-02-11 00:19:20|46173.8|46153.8|46180.9|46160.9|46180.9|46160.9|46173.8|46153.8|1
1644538770000|2022-02-11 00:19:30|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|46180.4|46160.4|1
1644538780000|2022-02-11 00:19:40|46180.4|46160.4|46177.9|46157.9|46182.9|46162.9|46177.9|46157.9|2
1644538790000|2022-02-11 00:19:50|46182.9|46162.9|46177.9|46157.9|46182.9|46162.9|46177.9|46157.9|2
1644538800000|2022-02-11 00:20:00|46175.4|46155.4|46152.5|46132.5|46175.4|46155.4|46152.5|46132.5|11
1644538810000|2022-02-11 00:20:10|46147.5|46127.5|46142.1|46122.1|46147.5|46127.5|46142.1|46122.1|4
1644538820000|2022-02-11 00:20:20|46144.6|46124.6|46135|46115|46144.6|46124.6|46135|46115|8
1644538830000|2022-02-11 00:20:30|46132.9|46112.9|46127.9|46107.9|46132.9|46112.9|46127.9|46107.9|7
1644538840000|2022-02-11 00:20:40|46130|46110|46132.9|46112.9|46133.4|46113.4|46130|46110|1
1644538850000|2022-02-11 00:20:50|46132.5|46112.5|46132.5|46112.5|46132.5|46112.5|46132.5|46112.5|0
1644538860000|2022-02-11 00:21:00|46130.4|46110.4|46135|46115|46135|46115|46130.4|46110.4|0
1644538870000|2022-02-11 00:21:10|46135.4|46115.4|46137.9|46117.9|46137.9|46117.9|46135.4|46115.4|3
1644538880000|2022-02-11 00:21:20|46138.4|46118.4|46137.9|46117.9|46140.4|46120.4|46137.9|46117.9|0
1644538890000|2022-02-11 00:21:30|46140.4|46120.4|46142.5|46122.5|46142.5|46122.5|46140.4|46120.4|0
1644538910000|2022-02-11 00:21:50|46140|46120|46145|46125|46145|46125|46140|46120|2
1644538920000|2022-02-11 00:22:00|46142.9|46122.9|46137.9|46117.9|46147.9|46127.9|46137.9|46117.9|2
1644538930000|2022-02-11 00:22:10|46135|46115|46132.9|46112.9|46135|46115|46132.9|46112.9|4
1644538950000|2022-02-11 00:22:30|46132.5|46112.5|46130.4|46110.4|46132.9|46112.9|46130.4|46110.4|0
1644538960000|2022-02-11 00:22:40|46132.5|46112.5|46132.9|46112.9|46132.9|46112.9|46127.9|46107.9|0
1644538970000|2022-02-11 00:22:50|||||||||1
1644538980000|2022-02-11 00:23:00|46133.4|46113.4|46137.9|46117.9|46137.9|46117.9|46133.4|46113.4|1
1644538990000|2022-02-11 00:23:10|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|2
1644539000000|2022-02-11 00:23:20|46140.9|46120.9|46142.9|46122.9|46145.4|46125.4|46140.9|46120.9|3
1644539010000|2022-02-11 00:23:30|46143.4|46123.4|46142.9|46122.9|46147.9|46127.9|46142.9|46122.9|1
1644539030000|2022-02-11 00:23:50|46145.4|46125.4|46145.4|46125.4|46145.4|46125.4|46145.4|46125.4|1
1644539040000|2022-02-11 00:24:00|46145|46125|46137.9|46117.9|46145|46125|46137.9|46117.9|0
1644539050000|2022-02-11 00:24:10|46135.4|46115.4|46135.4|46115.4|46135.4|46115.4|46135.4|46115.4|2
1644539060000|2022-02-11 00:24:20|46132.5|46112.5|46130|46110|46132.5|46112.5|46130|46110|0
1644539070000|2022-02-11 00:24:30|||||||||3
1644539080000|2022-02-11 00:24:40|46127.9|46107.9|46125|46105|46127.9|46107.9|46122.9|46102.9|18
1644539090000|2022-02-11 00:24:50|46122.5|46102.5|46122.9|46102.9|46122.9|46102.9|46122.5|46102.5|5
1644539100000|2022-02-11 00:25:00|46123.4|46103.4|46127.5|46107.5|46130|46110|46123.4|46103.4|4
1644539110000|2022-02-11 00:25:10|46127.1|46107.1|46124.6|46104.6|46127.1|46107.1|46122.9|46102.9|1
1644539120000|2022-02-11 00:25:20|46125|46105|46122.9|46102.9|46125|46105|46120.4|46100.4|0
1644539130000|2022-02-11 00:25:30|46123.4|46103.4|46122.9|46102.9|46123.4|46103.4|46122.9|46102.9|2
1644539140000|2022-02-11 00:25:40|46123.4|46103.4|46122.9|46102.9|46127.9|46107.9|46122.9|46102.9|2
1644539150000|2022-02-11 00:25:50|46122.5|46102.5|46117.5|46097.5|46122.5|46102.5|46117.5|46097.5|4
1644539160000|2022-02-11 00:26:00|||||||||1
1644539170000|2022-02-11 00:26:10|46117.9|46097.9|46122.9|46102.9|46122.9|46102.9|46117.9|46097.9|3
1644539190000|2022-02-11 00:26:30|46123.8|46103.8|46131.3|46111.3|46131.3|46111.3|46123.8|46103.8|3
1644539200000|2022-02-11 00:26:40|46135.4|46115.4|46145|46125|46147.9|46127.9|46135.4|46115.4|1
1644539210000|2022-02-11 00:26:50|46142.5|46122.5|46142.1|46122.1|46142.5|46122.5|46142.1|46122.1|0
1644539220000|2022-02-11 00:27:00|46140|46120|46132.9|46112.9|46140|46120|46132.9|46112.9|0
1644539230000|2022-02-11 00:27:10|46127.9|46107.9|46127.9|46107.9|46127.9|46107.9|46127.9|46107.9|0
1644539240000|2022-02-11 00:27:20|46125.9|46105.9|46095.4|46075.4|46125.9|46105.9|46095.4|46075.4|9
1644539250000|2022-02-11 00:27:30|46092.5|46072.5|46092.9|46072.9|46092.9|46072.9|46092.5|46072.5|11
1644539260000|2022-02-11 00:27:40|46092.5|46072.5|46092.9|46072.9|46092.9|46072.9|46092.5|46072.5|5
1644539270000|2022-02-11 00:27:50|46095|46075|46090.4|46070.4|46095|46075|46090.4|46070.4|1
1644539280000|2022-02-11 00:28:00|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|4
1644539290000|2022-02-11 00:28:10|46095.4|46075.4|46090.4|46070.4|46095.4|46075.4|46090.4|46070.4|3
1644539300000|2022-02-11 00:28:20|46090.9|46070.9|46090.9|46070.9|46090.9|46070.9|46090.9|46070.9|0
1644539310000|2022-02-11 00:28:30|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|0
1644539320000|2022-02-11 00:28:40|46093.4|46073.4|46092.9|46072.9|46095.4|46075.4|46092.9|46072.9|3
1644539330000|2022-02-11 00:28:50|46095|46075|46095|46075|46095|46075|46095|46075|1
1644539340000|2022-02-11 00:29:00|46092.9|46072.9|46090.4|46070.4|46092.9|46072.9|46090.4|46070.4|4
1644539350000|2022-02-11 00:29:10|||||||||32
1644539360000|2022-02-11 00:29:20|46088.4|46068.4|46090.4|46070.4|46090.4|46070.4|46088.4|46068.4|4
1644539370000|2022-02-11 00:29:30|46090|46070|46090|46070|46090.4|46070.4|46087.9|46067.9|1
1644539380000|2022-02-11 00:29:40|46087.5|46067.5|46090.4|46070.4|46090.4|46070.4|46087.5|46067.5|3
1644539390000|2022-02-11 00:29:50|46092.5|46072.5|46092.9|46072.9|46092.9|46072.9|46090.9|46070.9|4
1644539400000|2022-02-11 00:30:00|46092.5|46072.5|46090.9|46070.9|46092.5|46072.5|46090|46070|6
1644539410000|2022-02-11 00:30:10|46093.4|46073.4|46100.4|46080.4|46100.4|46080.4|46090.9|46070.9|4
1644539420000|2022-02-11 00:30:20|46097.9|46077.9|46097.9|46077.9|46097.9|46077.9|46095.9|46075.9|1
1644539430000|2022-02-11 00:30:30|46098.4|46078.4|46095.4|46075.4|46098.4|46078.4|46095.4|46075.4|5
1644539440000|2022-02-11 00:30:40|46095.9|46075.9|46095.9|46075.9|46097.9|46077.9|46095.9|46075.9|0
1644539450000|2022-02-11 00:30:50|46097.9|46077.9|46107.9|46087.9|46107.9|46087.9|46097.9|46077.9|35
1644539460000|2022-02-11 00:31:00|46110.4|46090.4|46120|46100|46120|46100|46110.4|46090.4|4
1644539470000|2022-02-11 00:31:10|46122.9|46102.9|46127.9|46107.9|46127.9|46107.9|46122.9|46102.9|5
1644539480000|2022-02-11 00:31:20|46127.5|46107.5|46127.9|46107.9|46127.9|46107.9|46122.9|46102.9|3
1644539490000|2022-02-11 00:31:30|46130|46110|46128.4|46108.4|46130.4|46110.4|46127.9|46107.9|4
1644539500000|2022-02-11 00:31:40|46127.9|46107.9|46127.9|46107.9|46127.9|46107.9|46127.9|46107.9|2
1644539510000|2022-02-11 00:31:50|46125.4|46105.4|46123.4|46103.4|46125.4|46105.4|46123.4|46103.4|2
1644539520000|2022-02-11 00:32:00|46125.4|46105.4|46122.9|46102.9|46125.4|46105.4|46122.9|46102.9|2
1644539530000|2022-02-11 00:32:10|46125.4|46105.4|46122.9|46102.9|46125.4|46105.4|46120.9|46100.9|3
1644539540000|2022-02-11 00:32:20|46120.9|46100.9|46120.9|46100.9|46122.9|46102.9|46120.9|46100.9|1
1644539550000|2022-02-11 00:32:30|46122.9|46102.9|46127.5|46107.5|46127.5|46107.5|46122.9|46102.9|3
1644539560000|2022-02-11 00:32:40|46130|46110|46132.9|46112.9|46132.9|46112.9|46130|46110|3
1644539570000|2022-02-11 00:32:50|46135|46115|46135|46115|46135|46115|46135|46115|0
1644539580000|2022-02-11 00:33:00|46135.4|46115.4|46137.9|46117.9|46137.9|46117.9|46135.4|46115.4|3
1644539590000|2022-02-11 00:33:10|46138.4|46118.4|46137.9|46117.9|46138.4|46118.4|46137.9|46117.9|1
1644539600000|2022-02-11 00:33:20|46140.4|46120.4|46145.4|46125.4|46145.4|46125.4|46140.4|46120.4|2
1644539610000|2022-02-11 00:33:30|46152.9|46132.9|46155.9|46135.9|46155.9|46135.9|46152.9|46132.9|4
1644539620000|2022-02-11 00:33:40|46160.4|46140.4|46160.4|46140.4|46160.4|46140.4|46160.4|46140.4|4
1644539630000|2022-02-11 00:33:50|46162.5|46142.5|46165|46145|46165|46145|46162.5|46142.5|6
1644539640000|2022-02-11 00:34:00|46167.5|46147.5|46160.9|46140.9|46167.9|46147.9|46160.9|46140.9|7
1644539650000|2022-02-11 00:34:10|46160.4|46140.4|46155.4|46135.4|46160.4|46140.4|46155.4|46135.4|4
1644539660000|2022-02-11 00:34:20|46153.4|46133.4|46155.4|46135.4|46155.4|46135.4|46153.4|46133.4|4
1644539670000|2022-02-11 00:34:30|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|0
1644539680000|2022-02-11 00:34:40|46160.4|46140.4|46157.9|46137.9|46162.9|46142.9|46157.9|46137.9|2
1644539690000|2022-02-11 00:34:50|46158.4|46138.4|46158.4|46138.4|46158.4|46138.4|46158.4|46138.4|1
1644539700000|2022-02-11 00:35:00|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|3
1644539710000|2022-02-11 00:35:10|||||||||1
1644539720000|2022-02-11 00:35:20|46158.4|46138.4|46165.4|46145.4|46165.4|46145.4|46158.4|46138.4|2
1644539730000|2022-02-11 00:35:30|46162.9|46142.9|46165.4|46145.4|46165.4|46145.4|46162.9|46142.9|1
1644539740000|2022-02-11 00:35:40|46167.9|46147.9|46167.9|46147.9|46167.9|46147.9|46165.4|46145.4|1
1644539760000|2022-02-11 00:36:00|46168.4|46148.4|46178.4|46158.4|46178.4|46158.4|46168.4|46148.4|4
1644539770000|2022-02-11 00:36:10|||||||||2
1644539780000|2022-02-11 00:36:20|46180.4|46160.4|46182.9|46162.9|46182.9|46162.9|46180.4|46160.4|2
1644539790000|2022-02-11 00:36:30|||||||||2
1644539820000|2022-02-11 00:37:00|46182.5|46162.5|46167.9|46147.9|46182.5|46162.5|46167.9|46147.9|6
1644539830000|2022-02-11 00:37:10|46168.4|46148.4|46170.4|46150.4|46170.4|46150.4|46167.9|46147.9|0
1644539880000|2022-02-11 00:38:00|46173.4|46153.4|46175.4|46155.4|46175.4|46155.4|46173.4|46153.4|3
1644539890000|2022-02-11 00:38:10|||||||||2
1644539900000|2022-02-11 00:38:20|||||||||1
1644539920000|2022-02-11 00:38:40|||||||||5
1644539930000|2022-02-11 00:38:50|||||||||1
1644539940000|2022-02-11 00:39:00|46172.9|46152.9|46175.4|46155.4|46175.4|46155.4|46172.9|46152.9|1
1644539950000|2022-02-11 00:39:10|46175|46155|46170.9|46150.9|46175|46155|46168.4|46148.4|4
1644539960000|2022-02-11 00:39:20|46170.4|46150.4|46170.9|46150.9|46170.9|46150.9|46166.3|46146.3|0
1644539980000|2022-02-11 00:39:40|46170.4|46150.4|46165.9|46145.9|46170.4|46150.4|46165.9|46145.9|0
1644539990000|2022-02-11 00:39:50|||||||||1
1644540000000|2022-02-11 00:40:00|46163.4|46143.4|46163.4|46143.4|46163.4|46143.4|46163.4|46143.4|2
1644540010000|2022-02-11 00:40:10|46162.9|46142.9|46160.4|46140.4|46162.9|46142.9|46160.4|46140.4|2
1644540020000|2022-02-11 00:40:20|46157.9|46137.9|46155|46135|46157.9|46137.9|46155|46135|3
1644540030000|2022-02-11 00:40:30|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|46150.4|46130.4|1
1644540040000|2022-02-11 00:40:40|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|46157.9|46137.9|2
1644540050000|2022-02-11 00:40:50|46158.4|46138.4|46163.4|46143.4|46163.4|46143.4|46158.4|46138.4|1
1644540060000|2022-02-11 00:41:00|46165.4|46145.4|46170.9|46150.9|46170.9|46150.9|46165.4|46145.4|2
1644540070000|2022-02-11 00:41:10|46172.9|46152.9|46177.9|46157.9|46177.9|46157.9|46172.9|46152.9|0
1644540080000|2022-02-11 00:41:20|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|2
1644540090000|2022-02-11 00:41:30|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|46182.9|46162.9|2
1644540100000|2022-02-11 00:41:40|46183.4|46163.4|46187.9|46167.9|46188.4|46168.4|46183.4|46163.4|7
1644540120000|2022-02-11 00:42:00|||||||||4
1644540130000|2022-02-11 00:42:10|46188.4|46168.4|46200.4|46180.4|46200.4|46180.4|46188.4|46168.4|7
1644540140000|2022-02-11 00:42:20|46200.9|46180.9|46207.9|46187.9|46207.9|46187.9|46200.9|46180.9|8
1644540150000|2022-02-11 00:42:30|46212.9|46192.9|46222.9|46202.9|46222.9|46202.9|46210.4|46190.4|8
1644540160000|2022-02-11 00:42:40|46223.4|46203.4|46227.9|46207.9|46227.9|46207.9|46223.4|46203.4|6
1644540170000|2022-02-11 00:42:50|46230.4|46210.4|46232.9|46212.9|46235.4|46215.4|46230.4|46210.4|8
1644540180000|2022-02-11 00:43:00|46233.4|46213.4|46230.9|46210.9|46237.9|46217.9|46230.9|46210.9|12
1644540190000|2022-02-11 00:43:10|46228.4|46208.4|46237.9|46217.9|46237.9|46217.9|46228.4|46208.4|9
1644540200000|2022-02-11 00:43:20|46235.4|46215.4|46232.9|46212.9|46235.4|46215.4|46232.9|46212.9|7
1644540210000|2022-02-11 00:43:30|46235.4|46215.4|46232.9|46212.9|46235.4|46215.4|46232.9|46212.9|1
1644540220000|2022-02-11 00:43:40|46235.4|46215.4|46237.9|46217.9|46237.9|46217.9|46232.9|46212.9|5
1644540230000|2022-02-11 00:43:50|||||||||2
1644540240000|2022-02-11 00:44:00|||||||||3
1644540250000|2022-02-11 00:44:10|||||||||3
1644540260000|2022-02-11 00:44:20|46235.9|46215.9|46233.4|46213.4|46235.9|46215.9|46233.4|46213.4|6
1644540270000|2022-02-11 00:44:30|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|2
1644540280000|2022-02-11 00:44:40|||||||||1
1644540290000|2022-02-11 00:44:50|46235.4|46215.4|46230.9|46210.9|46235.4|46215.4|46230.9|46210.9|6
1644540300000|2022-02-11 00:45:00|46228.8|46208.8|46226.3|46206.3|46228.8|46208.8|46226.3|46206.3|2
1644540310000|2022-02-11 00:45:10|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|0
1644540320000|2022-02-11 00:45:20|46223.4|46203.4|46222.9|46202.9|46223.4|46203.4|46222.9|46202.9|2
1644540330000|2022-02-11 00:45:30|46222.5|46202.5|46210.9|46190.9|46222.5|46202.5|46210.9|46190.9|9
1644540340000|2022-02-11 00:45:40|46213.4|46193.4|46213.4|46193.4|46213.4|46193.4|46213.4|46193.4|3
1644540350000|2022-02-11 00:45:50|46217.9|46197.9|46225.4|46205.4|46225.4|46205.4|46217.9|46197.9|6
1644540360000|2022-02-11 00:46:00|46225|46205|46225|46205|46225|46205|46225|46205|3
1644540370000|2022-02-11 00:46:10|46222.9|46202.9|46217.9|46197.9|46222.9|46202.9|46217.9|46197.9|10
1644540380000|2022-02-11 00:46:20|46221.3|46201.3|46230.9|46210.9|46230.9|46210.9|46221.3|46201.3|9
1644540390000|2022-02-11 00:46:30|46233.4|46213.4|46237.9|46217.9|46237.9|46217.9|46233.4|46213.4|2
1644540410000|2022-02-11 00:46:50|46238.4|46218.4|46242.9|46222.9|46242.9|46222.9|46238.4|46218.4|3
1644540420000|2022-02-11 00:47:00|46243.4|46223.4|46247.9|46227.9|46247.9|46227.9|46242.9|46222.9|18
1644540430000|2022-02-11 00:47:10|46250.4|46230.4|46255.4|46235.4|46255.4|46235.4|46250.4|46230.4|1
1644540440000|2022-02-11 00:47:20|||||||||4
1644540450000|2022-02-11 00:47:30|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|46257.9|46237.9|2
1644540460000|2022-02-11 00:47:40|46255.4|46235.4|46255.4|46235.4|46257.9|46237.9|46255.4|46235.4|3
1644540470000|2022-02-11 00:47:50|46255|46235|46252.9|46232.9|46255|46235|46252.9|46232.9|1
1644540480000|2022-02-11 00:48:00|46250.9|46230.9|46244.6|46224.6|46252.9|46232.9|46244.6|46224.6|3
1644540490000|2022-02-11 00:48:10|46240.4|46220.4|46240.4|46220.4|46240.4|46220.4|46240.4|46220.4|1
1644540500000|2022-02-11 00:48:20|||||||||2
1644540510000|2022-02-11 00:48:30|46242.5|46222.5|46240.4|46220.4|46245|46225|46240.4|46220.4|4
1644540520000|2022-02-11 00:48:40|||||||||1
1644540530000|2022-02-11 00:48:50|46243.4|46223.4|46250.4|46230.4|46250.4|46230.4|46243.4|46223.4|4
1644540540000|2022-02-11 00:49:00|46252.9|46232.9|46252.9|46232.9|46252.9|46232.9|46252.9|46232.9|0
1644540550000|2022-02-11 00:49:10|46252.5|46232.5|46252.5|46232.5|46252.5|46232.5|46252.5|46232.5|1
1644540560000|2022-02-11 00:49:20|46250|46230|46252.9|46232.9|46252.9|46232.9|46247.9|46227.9|4
1644540570000|2022-02-11 00:49:30|||||||||3
1644540590000|2022-02-11 00:49:50|46255.4|46235.4|46252.9|46232.9|46255.4|46235.4|46252.9|46232.9|2
1644540600000|2022-02-11 00:50:00|46250.4|46230.4|46252.9|46232.9|46255.9|46235.9|46250.4|46230.4|7
1644540620000|2022-02-11 00:50:20|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|1
1644540630000|2022-02-11 00:50:30|46250.9|46230.9|46250.4|46230.4|46252.9|46232.9|46247.9|46227.9|1
1644540640000|2022-02-11 00:50:40|46250|46230|46247.9|46227.9|46250|46230|46247.9|46227.9|0
1644540650000|2022-02-11 00:50:50|||||||||1
1644540660000|2022-02-11 00:51:00|46247.5|46227.5|46247.9|46227.9|46247.9|46227.9|46247.5|46227.5|2
1644540670000|2022-02-11 00:51:10|46242.9|46222.9|46240.4|46220.4|46242.9|46222.9|46240.4|46220.4|3
1644540680000|2022-02-11 00:51:20|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|2
1644540690000|2022-02-11 00:51:30|46240.4|46220.4|46240.4|46220.4|46242.9|46222.9|46237.9|46217.9|2
1644540710000|2022-02-11 00:51:50|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|46237.9|46217.9|0
1644540720000|2022-02-11 00:52:00|||||||||3
1644540730000|2022-02-11 00:52:10|46240|46220|46237.9|46217.9|46240|46220|46237.9|46217.9|0
1644540740000|2022-02-11 00:52:20|46238.4|46218.4|46240.4|46220.4|46240.4|46220.4|46238.4|46218.4|0
1644540760000|2022-02-11 00:52:40|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|46242.9|46222.9|3
1644540780000|2022-02-11 00:53:00|46242.5|46222.5|46235|46215|46242.5|46222.5|46235|46215|2
1644540790000|2022-02-11 00:53:10|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|46232.9|46212.9|3
1644540810000|2022-02-11 00:53:30|46235.9|46215.9|46235.9|46215.9|46235.9|46215.9|46235.9|46215.9|2
1644540820000|2022-02-11 00:53:40|46236.3|46216.3|46236.3|46216.3|46236.3|46216.3|46236.3|46216.3|0
1644540840000|2022-02-11 00:54:00|46235.9|46215.9|46245|46225|46245|46225|46235.9|46215.9|3
1644540850000|2022-02-11 00:54:10|46245.4|46225.4|46255.9|46235.9|46255.9|46235.9|46243.4|46223.4|11
1644540860000|2022-02-11 00:54:20|46258.8|46238.8|46270.4|46250.4|46270.4|46250.4|46258.8|46238.8|24
1644540870000|2022-02-11 00:54:30|46272.9|46252.9|46292.1|46272.1|46292.9|46272.9|46272.9|46252.9|27
1644540880000|2022-02-11 00:54:40|46287.9|46267.9|46278.4|46258.4|46287.9|46267.9|46277.9|46257.9|10
1644540890000|2022-02-11 00:54:50|46280.4|46260.4|46277.9|46257.9|46280.4|46260.4|46275.4|46255.4|5
1644540900000|2022-02-11 00:55:00|46275.9|46255.9|46277.1|46257.1|46277.9|46257.9|46272.9|46252.9|13
1644540910000|2022-02-11 00:55:10|46273.4|46253.4|46280.4|46260.4|46280.4|46260.4|46273.4|46253.4|9
1644540920000|2022-02-11 00:55:20|46278.4|46258.4|46272.9|46252.9|46278.4|46258.4|46272.9|46252.9|12
1644540930000|2022-02-11 00:55:30|||||||||3
1644540940000|2022-02-11 00:55:40|46272.5|46252.5|46270.4|46250.4|46272.5|46252.5|46270.4|46250.4|2
1644540960000|2022-02-11 00:56:00|46267.9|46247.9|46267.9|46247.9|46267.9|46247.9|46267.9|46247.9|5
1644540970000|2022-02-11 00:56:10|46262.5|46242.5|46250.4|46230.4|46262.5|46242.5|46250.4|46230.4|8
1644540980000|2022-02-11 00:56:20|46247.9|46227.9|46245.9|46225.9|46247.9|46227.9|46245.4|46225.4|10
1644540990000|2022-02-11 00:56:30|46246.3|46226.3|46252.9|46232.9|46252.9|46232.9|46246.3|46226.3|2
1644541000000|2022-02-11 00:56:40|||||||||3
1644541010000|2022-02-11 00:56:50|||||||||4
1644541020000|2022-02-11 00:57:00|46255|46235|46250.4|46230.4|46255|46235|46250.4|46230.4|4
1644541030000|2022-02-11 00:57:10|||||||||2
1644541040000|2022-02-11 00:57:20|46247.5|46227.5|46247.5|46227.5|46247.5|46227.5|46247.5|46227.5|2
1644541070000|2022-02-11 00:57:50|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|1
1644541080000|2022-02-11 00:58:00|46246.6|46226.6|46245|46225|46247.1|46227.1|46244.6|46224.6|8
1644541090000|2022-02-11 00:58:10|46247.1|46227.1|46247.1|46227.1|46247.1|46227.1|46244.6|46224.6|0
1644541100000|2022-02-11 00:58:20|46247.5|46227.5|46247.5|46227.5|46247.5|46227.5|46247.5|46227.5|0
1644541110000|2022-02-11 00:58:30|46245.4|46225.4|46245.4|46225.4|46250.4|46230.4|46245.4|46225.4|5
1644541130000|2022-02-11 00:58:50|46245|46225|46242.9|46222.9|46245|46225|46242.9|46222.9|3
1644541140000|2022-02-11 00:59:00|46242.5|46222.5|46220.4|46200.4|46242.5|46222.5|46220.4|46200.4|15
1644541150000|2022-02-11 00:59:10|46222.9|46202.9|46217.9|46197.9|46222.9|46202.9|46217.9|46197.9|10
1644541160000|2022-02-11 00:59:20|46217.5|46197.5|46205.4|46185.4|46217.5|46197.5|46205.4|46185.4|11
1644541170000|2022-02-11 00:59:30|46207.5|46187.5|46215.4|46195.4|46215.4|46195.4|46207.5|46187.5|7
1644541180000|2022-02-11 00:59:40|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|9
1644541190000|2022-02-11 00:59:50|46210.9|46190.9|46187.5|46167.5|46210.9|46190.9|46187.5|46167.5|9
1644541200000|2022-02-11 01:00:00|46185.4|46165.4|46060.4|46040.4|46230.4|46210.4|46045.4|46025.4|128
1644541210000|2022-02-11 01:00:10|46062.9|46042.9|46059.6|46039.6|46075|46055|46044.6|46024.6|95
1644541220000|2022-02-11 01:00:20|46057.1|46037.1|46049.1|46029.1|46067.1|46047.1|46042.1|46022.1|92
1644541230000|2022-02-11 01:00:30|46051.6|46031.6|46029.1|46009.1|46060|46040|46029.1|46009.1|56
1644541240000|2022-02-11 01:00:40|46019.6|45999.6|46052.1|46032.1|46059.1|46039.1|46019.6|45999.6|60
1644541250000|2022-02-11 01:00:50|46057.1|46037.1|46069.6|46049.6|46071.6|46051.6|46057.1|46037.1|35
1644541260000|2022-02-11 01:01:00|46072.1|46052.1|46092.1|46072.1|46092.1|46072.1|46067.1|46047.1|50
1644541270000|2022-02-11 01:01:10|46092.5|46072.5|46070|46050|46107.5|46087.5|46067.1|46047.1|38
1644541280000|2022-02-11 01:01:20|46067.1|46047.1|46107.5|46087.5|46107.5|46087.5|46067.1|46047.1|30
1644541290000|2022-02-11 01:01:30|46104.1|46084.1|46114.6|46094.6|46114.6|46094.6|46094.6|46074.6|29
1644541300000|2022-02-11 01:01:40|46114.1|46094.1|46109.6|46089.6|46114.6|46094.6|46109.1|46089.1|40
1644541310000|2022-02-11 01:01:50|46109.1|46089.1|46077.1|46057.1|46112.1|46092.1|46077.1|46057.1|36
1644541320000|2022-02-11 01:02:00|46075|46055|46034.6|46014.6|46077.1|46057.1|46034.6|46014.6|27
1644541330000|2022-02-11 01:02:10|46032.9|46012.9|46027.9|46007.9|46047.9|46027.9|46027.9|46007.9|81
1644541340000|2022-02-11 01:02:20|46030.4|46010.4|46035|46015|46042.9|46022.9|46027.9|46007.9|42
1644541350000|2022-02-11 01:02:30|46035.4|46015.4|46050|46030|46052.5|46032.5|46035.4|46015.4|18
1644541360000|2022-02-11 01:02:40|46047.5|46027.5|46032.9|46012.9|46047.9|46027.9|46027.9|46007.9|38
1644541370000|2022-02-11 01:02:50|46035.4|46015.4|46042.9|46022.9|46045.4|46025.4|46035.4|46015.4|12
1644541380000|2022-02-11 01:03:00|46043.4|46023.4|46037.9|46017.9|46067.9|46047.9|46035.4|46015.4|54
1644541390000|2022-02-11 01:03:10|46035.4|46015.4|46047.9|46027.9|46050.9|46030.9|46035.4|46015.4|22
1644541400000|2022-02-11 01:03:20|46042.9|46022.9|46070.4|46050.4|46070.4|46050.4|46042.9|46022.9|9
1644541410000|2022-02-11 01:03:30|46070.9|46050.9|46077.9|46057.9|46085.4|46065.4|46070.4|46050.4|8
1644541420000|2022-02-11 01:03:40|46075.4|46055.4|46082.9|46062.9|46083.4|46063.4|46075.4|46055.4|6
1644541430000|2022-02-11 01:03:50|46080.4|46060.4|46082.5|46062.5|46092.9|46072.9|46077.9|46057.9|26
1644541440000|2022-02-11 01:04:00|46082.9|46062.9|46095.4|46075.4|46100.4|46080.4|46082.9|46062.9|21
1644541450000|2022-02-11 01:04:10|46097.9|46077.9|46085.4|46065.4|46097.9|46077.9|46085|46065|13
1644541460000|2022-02-11 01:04:20|46080|46060|46090|46070|46090.4|46070.4|46079.6|46059.6|15
1644541470000|2022-02-11 01:04:30|46089.6|46069.6|46077.9|46057.9|46092.9|46072.9|46077.9|46057.9|18
1644541480000|2022-02-11 01:04:40|46078.4|46058.4|46075.4|46055.4|46080.4|46060.4|46075|46055|10
1644541490000|2022-02-11 01:04:50|46075|46055|46050.9|46030.9|46075.4|46055.4|46050.9|46030.9|15
1644541500000|2022-02-11 01:05:00|46052.9|46032.9|46003.4|45983.4|46052.9|46032.9|46002.9|45982.9|46
1644541510000|2022-02-11 01:05:10|46003.8|45983.8|46007.9|45987.9|46012.9|45992.9|46003.8|45983.8|17
1644541520000|2022-02-11 01:05:20|46007.5|45987.5|45997.9|45977.9|46007.5|45987.5|45997.9|45977.9|10
1644541530000|2022-02-11 01:05:30|45995.9|45975.9|45990|45970|45995.9|45975.9|45977.9|45957.9|25
1644541540000|2022-02-11 01:05:40|45990.4|45970.4|46000.4|45980.4|46000.4|45980.4|45987.5|45967.5|16
1644541550000|2022-02-11 01:05:50|46002.9|45982.9|45998.4|45978.4|46002.9|45982.9|45990.4|45970.4|15
1644541560000|2022-02-11 01:06:00|46000.9|45980.9|45997.5|45977.5|46003.4|45983.4|45990.4|45970.4|21
1644541570000|2022-02-11 01:06:10|45995|45975|45995.4|45975.4|45995.4|45975.4|45992.5|45972.5|3
1644541580000|2022-02-11 01:06:20|45995.9|45975.9|46000.4|45980.4|46002.9|45982.9|45995.9|45975.9|5
1644541590000|2022-02-11 01:06:30|46002.9|45982.9|46035.4|46015.4|46035.4|46015.4|46002.9|45982.9|51
1644541600000|2022-02-11 01:06:40|46037.9|46017.9|46035.9|46015.9|46042.9|46022.9|46035.9|46015.9|16
1644541610000|2022-02-11 01:06:50|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|46030.4|46010.4|9
1644541620000|2022-02-11 01:07:00|46035.9|46015.9|46042.9|46022.9|46042.9|46022.9|46035.4|46015.4|10
1644541630000|2022-02-11 01:07:10|46045.9|46025.9|46060|46040|46062.5|46042.5|46045.4|46025.4|33
1644541640000|2022-02-11 01:07:20|46055.4|46035.4|46060.4|46040.4|46065|46045|46047.9|46027.9|27
1644541650000|2022-02-11 01:07:30|46060.9|46040.9|46060|46040|46065.4|46045.4|46055.4|46035.4|20
1644541660000|2022-02-11 01:07:40|46058.4|46038.4|46060.4|46040.4|46062.9|46042.9|46058.4|46038.4|14
1644541670000|2022-02-11 01:07:50|46057.9|46037.9|46050.4|46030.4|46057.9|46037.9|46050.4|46030.4|10
1644541680000|2022-02-11 01:08:00|46050|46030|46045.9|46025.9|46050|46030|46040|46020|13
1644541690000|2022-02-11 01:08:10|46047.9|46027.9|46045|46025|46052.5|46032.5|46037.9|46017.9|15
1644541700000|2022-02-11 01:08:20|46045.4|46025.4|46035.4|46015.4|46045.4|46025.4|46035.4|46015.4|12
1644541710000|2022-02-11 01:08:30|46034.6|46014.6|46027.9|46007.9|46034.6|46014.6|46026.3|46006.3|4
1644541720000|2022-02-11 01:08:40|46025.4|46005.4|46027.5|46007.5|46027.9|46007.9|46022.9|46002.9|5
1644541730000|2022-02-11 01:08:50|46025.4|46005.4|46037.5|46017.5|46037.5|46017.5|46022.9|46002.9|8
1644541740000|2022-02-11 01:09:00|46037.9|46017.9|46030|46010|46040|46020|46030|46010|10
1644541750000|2022-02-11 01:09:10|46032.1|46012.1|46034.1|46014.1|46034.6|46014.6|46029.6|46009.6|7
1644541760000|2022-02-11 01:09:20|46029.6|46009.6|46018.7|45998.7|46029.6|46009.6|46017.5|45997.5|31
1644541770000|2022-02-11 01:09:30|46016.6|45996.6|45999.6|45979.6|46016.6|45996.6|45995|45975|28
1644541780000|2022-02-11 01:09:40|46002.5|45982.5|46009.6|45989.6|46009.6|45989.6|46002.1|45982.1|8
1644541790000|2022-02-11 01:09:50|46009.1|45989.1|45992.1|45972.1|46009.1|45989.1|45992.1|45972.1|7
1644541800000|2022-02-11 01:10:00|45989.6|45969.6|46006.6|45986.6|46007.1|45987.1|45989.1|45969.1|28
1644541810000|2022-02-11 01:10:10|46007.1|45987.1|46002.1|45982.1|46007.1|45987.1|46002.1|45982.1|5
1644541820000|2022-02-11 01:10:20|46004.1|45984.1|46007.5|45987.5|46007.5|45987.5|46004.1|45984.1|10
1644541830000|2022-02-11 01:10:30|46007.1|45987.1|46007.5|45987.5|46007.5|45987.5|46007.1|45987.1|3
1644541840000|2022-02-11 01:10:40|46007.1|45987.1|46009.6|45989.6|46011.6|45991.6|46007.1|45987.1|27
1644541850000|2022-02-11 01:10:50|46009.1|45989.1|46004.1|45984.1|46009.1|45989.1|45999.1|45979.1|8
1644541860000|2022-02-11 01:11:00|46004.6|45984.6|46007.1|45987.1|46009.6|45989.6|46004.6|45984.6|6
1644541870000|2022-02-11 01:11:10|46007.5|45987.5|46019.6|45999.6|46022.1|46002.1|46007.5|45987.5|14
1644541880000|2022-02-11 01:11:20|46019.1|45999.1|46019.6|45999.6|46019.6|45999.6|46014.6|45994.6|17
1644541890000|2022-02-11 01:11:30|46019.1|45999.1|46017.5|45997.5|46019.1|45999.1|46016.6|45996.6|5
1644541900000|2022-02-11 01:11:40|46019.6|45999.6|46027.5|46007.5|46027.5|46007.5|46019.6|45999.6|27
1644541910000|2022-02-11 01:11:50|46029.6|46009.6|46029.1|46009.1|46030|46010|46029.1|46009.1|10
1644541920000|2022-02-11 01:12:00|46029.6|46009.6|46014.1|45994.1|46029.6|46009.6|46009.6|45989.6|25
1644541930000|2022-02-11 01:12:10|46014.6|45994.6|45999.6|45979.6|46014.6|45994.6|45999.6|45979.6|16
1644541940000|2022-02-11 01:12:20|45996.6|45976.6|45994.6|45974.6|45999.1|45979.1|45994.1|45974.1|13
1644541950000|2022-02-11 01:12:30|45999.6|45979.6|45996.6|45976.6|45999.6|45979.6|45994.6|45974.6|12
1644541960000|2022-02-11 01:12:40|45996.2|45976.2|45989.6|45969.6|45996.2|45976.2|45989.1|45969.1|19
1644541970000|2022-02-11 01:12:50|45987.5|45967.5|45996.6|45976.6|45996.6|45976.6|45987.1|45967.1|12
1644541980000|2022-02-11 01:13:00|45996.2|45976.2|45999.1|45979.1|45999.6|45979.6|45994.1|45974.1|12
1644541990000|2022-02-11 01:13:10|45998.7|45978.7|46002.1|45982.1|46004.6|45984.6|45998.7|45978.7|6
1644542000000|2022-02-11 01:13:20|46001.6|45981.6|46004.6|45984.6|46004.6|45984.6|45999.6|45979.6|2
1644542010000|2022-02-11 01:13:30|46004.1|45984.1|45998.7|45978.7|46004.1|45984.1|45998.2|45978.2|4
1644542020000|2022-02-11 01:13:40|45994.1|45974.1|45994.6|45974.6|45996.6|45976.6|45994.1|45974.1|4
1644542030000|2022-02-11 01:13:50|45996.6|45976.6|45999.6|45979.6|45999.6|45979.6|45996.6|45976.6|6
1644542040000|2022-02-11 01:14:00|46000|45980|46012.1|45992.1|46021.6|46001.6|45999.6|45979.6|10
1644542050000|2022-02-11 01:14:10|46009.6|45989.6|46007.1|45987.1|46012.1|45992.1|46006.6|45986.6|8
1644542060000|2022-02-11 01:14:20|46009.1|45989.1|46017.1|45997.1|46017.1|45997.1|46009.1|45989.1|6
1644542070000|2022-02-11 01:14:30|46019.1|45999.1|46024.1|46004.1|46024.1|46004.1|46017.1|45997.1|6
1644542080000|2022-02-11 01:14:40|46022.1|46002.1|46024.1|46004.1|46027.1|46007.1|46019.6|45999.6|8
1644542090000|2022-02-11 01:14:50|46024.6|46004.6|46027.1|46007.1|46027.1|46007.1|46024.6|46004.6|0
1644542100000|2022-02-11 01:15:00|46024.1|46004.1|46022.9|46002.9|46027.1|46007.1|46018.7|45998.7|14
1644542110000|2022-02-11 01:15:10|46025|46005|46027.1|46007.1|46027.5|46007.5|46022.1|46002.1|6
1644542120000|2022-02-11 01:15:20|46024.6|46004.6|46029.1|46009.1|46029.6|46009.6|46022.5|46002.5|6
1644542130000|2022-02-11 01:15:30|46027.1|46007.1|46020|46000|46031.6|46011.6|46019.6|45999.6|13
1644542140000|2022-02-11 01:15:40|46021.6|46001.6|46029.6|46009.6|46032.1|46012.1|46019.6|45999.6|13
1644542150000|2022-02-11 01:15:50|46032.1|46012.1|46042.1|46022.1|46042.1|46022.1|46029.6|46009.6|8
1644542160000|2022-02-11 01:16:00|46044.1|46024.1|46067.1|46047.1|46067.1|46047.1|46044.1|46024.1|25
1644542170000|2022-02-11 01:16:10|46064.6|46044.6|46074.6|46054.6|46074.6|46054.6|46064.1|46044.1|35
1644542180000|2022-02-11 01:16:20|46094.1|46074.1|46105|46085|46105|46085|46087.1|46067.1|22
1644542190000|2022-02-11 01:16:30|46104.6|46084.6|46097.1|46077.1|46109.1|46089.1|46089.6|46069.6|19
1644542200000|2022-02-11 01:16:40|46096.6|46076.6|46102.1|46082.1|46110|46090|46096.6|46076.6|21
1644542210000|2022-02-11 01:16:50|46107.1|46087.1|46119.6|46099.6|46129.1|46109.1|46102.1|46082.1|24
1644542220000|2022-02-11 01:17:00|46119.1|46099.1|46114.6|46094.6|46119.1|46099.1|46109.6|46089.6|13
1644542230000|2022-02-11 01:17:10|46115|46095|46119.6|46099.6|46122.1|46102.1|46115|46095|8
1644542240000|2022-02-11 01:17:20|46117.1|46097.1|46114.1|46094.1|46118.7|46098.7|46107.1|46087.1|23
1644542250000|2022-02-11 01:17:30|46111.6|46091.6|46114.1|46094.1|46114.1|46094.1|46109.6|46089.6|4
1644542260000|2022-02-11 01:17:40|46117.1|46097.1|46140|46120|46140|46120|46117.1|46097.1|12
1644542270000|2022-02-11 01:17:50|46142.5|46122.5|46141.6|46121.6|46151.6|46131.6|46139.6|46119.6|5
1644542280000|2022-02-11 01:18:00|46139.6|46119.6|46127.1|46107.1|46139.6|46119.6|46127.1|46107.1|8
1644542290000|2022-02-11 01:18:10|46126.6|46106.6|46111.6|46091.6|46126.6|46106.6|46111.6|46091.6|10
1644542300000|2022-02-11 01:18:20|46109.6|46089.6|46114.1|46094.1|46114.6|46094.6|46109.6|46089.6|3
1644542310000|2022-02-11 01:18:30|46114.6|46094.6|46115|46095|46115|46095|46112.1|46092.1|1
1644542320000|2022-02-11 01:18:40|46114.1|46094.1|46114.6|46094.6|46114.6|46094.6|46111.6|46091.6|6
1644542330000|2022-02-11 01:18:50|46112.1|46092.1|46102.1|46082.1|46112.1|46092.1|46102.1|46082.1|6
1644542340000|2022-02-11 01:19:00|46104.6|46084.6|46099.6|46079.6|46107.1|46087.1|46099.6|46079.6|6
1644542350000|2022-02-11 01:19:10|46100|46080|46097.1|46077.1|46102.1|46082.1|46097.1|46077.1|18
1644542360000|2022-02-11 01:19:20|46094.1|46074.1|46087.1|46067.1|46094.1|46074.1|46084.6|46064.6|3
1644542370000|2022-02-11 01:19:30|46086.6|46066.6|46087.1|46067.1|46087.1|46067.1|46082.1|46062.1|3
1644542380000|2022-02-11 01:19:40|46086.6|46066.6|46082.1|46062.1|46087.9|46067.9|46082.1|46062.1|9
1644542390000|2022-02-11 01:19:50|46076.6|46056.6|46076.6|46056.6|46077.1|46057.1|46076.2|46056.2|4
1644542400000|2022-02-11 01:20:00|46072.1|46052.1|46062.1|46042.1|46072.1|46052.1|46062.1|46042.1|17
1644542410000|2022-02-11 01:20:10|46061.6|46041.6|46036.6|46016.6|46061.6|46041.6|46036.6|46016.6|12
1644542420000|2022-02-11 01:20:20|46037.1|46017.1|46034.1|46014.1|46037.1|46017.1|46032.1|46012.1|4
1644542430000|2022-02-11 01:20:30|46034.6|46014.6|46039.6|46019.6|46044.1|46024.1|46034.6|46014.6|10
1644542440000|2022-02-11 01:20:40|46036.6|46016.6|46034.1|46014.1|46036.6|46016.6|46032.1|46012.1|1
1644542450000|2022-02-11 01:20:50|46034.6|46014.6|46035|46015|46035|46015|46034.1|46014.1|11
1644542460000|2022-02-11 01:21:00|46042.1|46022.1|46044.6|46024.6|46044.6|46024.6|46042.1|46022.1|5
1644542470000|2022-02-11 01:21:10|46046.6|46026.6|46047.1|46027.1|46049.1|46029.1|46044.6|46024.6|7
1644542480000|2022-02-11 01:21:20|46049.1|46029.1|46049.6|46029.6|46057.1|46037.1|46049.1|46029.1|22
1644542490000|2022-02-11 01:21:30|46047.5|46027.5|46052.1|46032.1|46052.1|46032.1|46047.5|46027.5|6
1644542500000|2022-02-11 01:21:40|46049.6|46029.6|46049.1|46029.1|46052.1|46032.1|46049.1|46029.1|2
1644542510000|2022-02-11 01:21:50|46048.7|46028.7|46049.1|46029.1|46049.6|46029.6|46046.6|46026.6|4
1644542520000|2022-02-11 01:22:00|46047.1|46027.1|46037.1|46017.1|46047.1|46027.1|46037.1|46017.1|5
1644542530000|2022-02-11 01:22:10|46039.1|46019.1|46034.6|46014.6|46039.1|46019.1|46034.6|46014.6|8
1644542540000|2022-02-11 01:22:20|46032.1|46012.1|46032.1|46012.1|46032.5|46012.5|46032.1|46012.1|0
1644542550000|2022-02-11 01:22:30|46034.6|46014.6|46037.1|46017.1|46039.6|46019.6|46034.6|46014.6|6
1644542560000|2022-02-11 01:22:40|46039.1|46019.1|46044.6|46024.6|46044.6|46024.6|46039.1|46019.1|5
1644542570000|2022-02-11 01:22:50|46044.1|46024.1|46047.1|46027.1|46047.1|46027.1|46042.1|46022.1|3
1644542580000|2022-02-11 01:23:00|46047.9|46027.9|46050|46030|46055|46035|46045|46025|19
1644542590000|2022-02-11 01:23:10|46049.1|46029.1|46066.6|46046.6|46066.6|46046.6|46047.5|46027.5|5
1644542600000|2022-02-11 01:23:20|46064.6|46044.6|46069.1|46049.1|46070|46050|46064.6|46044.6|8
1644542610000|2022-02-11 01:23:30|46067.1|46047.1|46064.6|46044.6|46067.1|46047.1|46061.6|46041.6|4
1644542620000|2022-02-11 01:23:40|46066.6|46046.6|46082.9|46062.9|46082.9|46062.9|46064.6|46044.6|21
1644542630000|2022-02-11 01:23:50|46083.4|46063.4|46080|46060|46092.1|46072.1|46080|46060|13
1644542640000|2022-02-11 01:24:00|46079.6|46059.6|46082.5|46062.5|46082.5|46062.5|46079.6|46059.6|2
1644542650000|2022-02-11 01:24:10|46085|46065|46085|46065|46085|46065|46085|46065|1
1644542660000|2022-02-11 01:24:20|46085.4|46065.4|46087.9|46067.9|46087.9|46067.9|46082.9|46062.9|3
1644542670000|2022-02-11 01:24:30|46087.5|46067.5|46090|46070|46090|46070|46085.4|46065.4|1
1644542680000|2022-02-11 01:24:40|46087.9|46067.9|46085.4|46065.4|46087.9|46067.9|46085.4|46065.4|4
1644542690000|2022-02-11 01:24:50|46085|46065|46080|46060|46085|46065|46080|46060|3
1644542700000|2022-02-11 01:25:00|46077.5|46057.5|46080.4|46060.4|46080.4|46060.4|46075|46055|3
1644542710000|2022-02-11 01:25:10|46085|46065|46082.9|46062.9|46085.4|46065.4|46082.9|46062.9|0
1644542720000|2022-02-11 01:25:20|46083.4|46063.4|46090|46070|46090|46070|46082.9|46062.9|7
1644542730000|2022-02-11 01:25:30|46087.9|46067.9|46085.4|46065.4|46087.9|46067.9|46085.4|46065.4|2
1644542740000|2022-02-11 01:25:40|||||||||7
1644542750000|2022-02-11 01:25:50|46085|46065|46085|46065|46085|46065|46082.9|46062.9|3
1644542760000|2022-02-11 01:26:00|46085.4|46065.4|46085|46065|46085.9|46065.9|46085|46065|5
1644542770000|2022-02-11 01:26:10|46085.4|46065.4|46082.5|46062.5|46085.4|46065.4|46082.5|46062.5|0
1644542780000|2022-02-11 01:26:20|46080.4|46060.4|46080.4|46060.4|46080.4|46060.4|46080.4|46060.4|0
1644542790000|2022-02-11 01:26:30|46075.4|46055.4|46050.4|46030.4|46075.4|46055.4|46046.3|46026.3|20
1644542800000|2022-02-11 01:26:40|46052.9|46032.9|46052.9|46032.9|46052.9|46032.9|46052.9|46032.9|2
1644542810000|2022-02-11 01:26:50|46047.9|46027.9|46050|46030|46052.9|46032.9|46047.9|46027.9|1
1644542820000|2022-02-11 01:27:00|46047.9|46027.9|46052.9|46032.9|46052.9|46032.9|46047.9|46027.9|2
1644542830000|2022-02-11 01:27:10|46048.4|46028.4|46045|46025|46048.4|46028.4|46045|46025|8
1644542840000|2022-02-11 01:27:20|46045.9|46025.9|46042.9|46022.9|46047.9|46027.9|46042.9|46022.9|5
1644542850000|2022-02-11 01:27:30|46043.4|46023.4|46047.9|46027.9|46047.9|46027.9|46043.4|46023.4|0
1644542860000|2022-02-11 01:27:40|46045.4|46025.4|46047.9|46027.9|46047.9|46027.9|46042.9|46022.9|10
1644542870000|2022-02-11 01:27:50|46050|46030|46050|46030|46050|46030|46047.9|46027.9|0
1644542880000|2022-02-11 01:28:00|46050.4|46030.4|46027.9|46007.9|46050.4|46030.4|46027.9|46007.9|8
1644542890000|2022-02-11 01:28:10|46025.4|46005.4|46010.4|45990.4|46025.4|46005.4|46010.4|45990.4|11
1644542900000|2022-02-11 01:28:20|46010|45990|46010|45990|46010.4|45990.4|46010|45990|3
1644542910000|2022-02-11 01:28:30|46010.4|45990.4|46010.4|45990.4|46012.9|45992.9|46010|45990|9
1644542920000|2022-02-11 01:28:40|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|1
1644542930000|2022-02-11 01:28:50|46010.4|45990.4|46002.9|45982.9|46010.4|45990.4|46002.5|45982.5|13
1644542940000|2022-02-11 01:29:00|46000.4|45980.4|46010.9|45990.9|46011.3|45991.3|46000.4|45980.4|7
1644542950000|2022-02-11 01:29:10|46010.4|45990.4|46015.9|45995.9|46015.9|45995.9|46010.4|45990.4|4
1644542960000|2022-02-11 01:29:20|46015.4|45995.4|46015.4|45995.4|46015.9|45995.9|46015.4|45995.4|1
1644542970000|2022-02-11 01:29:30|46013.4|45993.4|46015.4|45995.4|46015.4|45995.4|46013.4|45993.4|0
1644542980000|2022-02-11 01:29:40|46010.9|45990.9|46005.9|45985.9|46010.9|45990.9|46005.9|45985.9|3
1644542990000|2022-02-11 01:29:50|46005.4|45985.4|46000.9|45980.9|46005.4|45985.4|46000.4|45980.4|9
1644543000000|2022-02-11 01:30:00|46000.4|45980.4|45985.4|45965.4|46000.4|45980.4|45982.9|45962.9|14
1644543010000|2022-02-11 01:30:10|45978.4|45958.4|45975.4|45955.4|45980.4|45960.4|45972.9|45952.9|23
1644543020000|2022-02-11 01:30:20|45975.9|45955.9|45985|45965|45985.4|45965.4|45975.4|45955.4|4
1644543030000|2022-02-11 01:30:30|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|45980.9|45960.9|11
1644543040000|2022-02-11 01:30:40|45985.4|45965.4|45982.9|45962.9|45987.9|45967.9|45980.9|45960.9|6
1644543050000|2022-02-11 01:30:50|45985|45965|45977.9|45957.9|45985.4|45965.4|45977.9|45957.9|7
1644543060000|2022-02-11 01:31:00|45977.5|45957.5|45985.4|45965.4|45985.9|45965.9|45970.4|45950.4|12
1644543070000|2022-02-11 01:31:10|45985.9|45965.9|45977.9|45957.9|45985.9|45965.9|45975.4|45955.4|20
1644543080000|2022-02-11 01:31:20|45975.4|45955.4|45967.9|45947.9|45977.9|45957.9|45967.9|45947.9|4
1644543090000|2022-02-11 01:31:30|45970.4|45950.4|45965.4|45945.4|45970.4|45950.4|45962.5|45942.5|13
1644543100000|2022-02-11 01:31:40|45965|45945|45967.9|45947.9|45970|45950|45964.6|45944.6|7
1644543110000|2022-02-11 01:31:50|45967.5|45947.5|45919.6|45899.6|45967.9|45947.9|45919.6|45899.6|44
1644543120000|2022-02-11 01:32:00|45919.1|45899.1|45926.6|45906.6|45929.1|45909.1|45919.1|45899.1|21
1644543130000|2022-02-11 01:32:10|45924.6|45904.6|45894.6|45874.6|45931.6|45911.6|45894.6|45874.6|38
1644543140000|2022-02-11 01:32:20|45897.1|45877.1|45899.6|45879.6|45902.1|45882.1|45894.6|45874.6|32
1644543150000|2022-02-11 01:32:30|45897.1|45877.1|45889.6|45869.6|45897.5|45877.5|45889.6|45869.6|12
1644543160000|2022-02-11 01:32:40|45890|45870|45884.6|45864.6|45890|45870|45881.6|45861.6|8
1644543170000|2022-02-11 01:32:50|45887.1|45867.1|45889.1|45869.1|45894.1|45874.1|45887.1|45867.1|12
1644543180000|2022-02-11 01:33:00|45889.6|45869.6|45899.6|45879.6|45914.6|45894.6|45889.6|45869.6|24
1644543190000|2022-02-11 01:33:10|45901.6|45881.6|45909.6|45889.6|45909.6|45889.6|45901.6|45881.6|14
1644543200000|2022-02-11 01:33:20|45910|45890|45916.6|45896.6|45919.6|45899.6|45910|45890|9
1644543210000|2022-02-11 01:33:30|45914.6|45894.6|45924.1|45904.1|45924.6|45904.6|45914.6|45894.6|11
1644543220000|2022-02-11 01:33:40|45924.6|45904.6|45929.6|45909.6|45929.6|45909.6|45924.6|45904.6|2
1644543230000|2022-02-11 01:33:50|45931.6|45911.6|45939.6|45919.6|45939.6|45919.6|45931.6|45911.6|5
1644543240000|2022-02-11 01:34:00|45944.1|45924.1|45955|45935|45955|45935|45941.6|45921.6|13
1644543250000|2022-02-11 01:34:10|45959.6|45939.6|45977.1|45957.1|45977.1|45957.1|45959.6|45939.6|3
1644543260000|2022-02-11 01:34:20|45980|45960|45989.6|45969.6|45990|45970|45980|45960|12
1644543270000|2022-02-11 01:34:30|45990|45970|45989.6|45969.6|45990|45970|45987.1|45967.1|7
1644543280000|2022-02-11 01:34:40|45987.1|45967.1|45987.1|45967.1|45989.6|45969.6|45987.1|45967.1|0
1644543290000|2022-02-11 01:34:50|45984.1|45964.1|45979.1|45959.1|45984.1|45964.1|45979.1|45959.1|8
1644543300000|2022-02-11 01:35:00|45977.1|45957.1|45969.6|45949.6|45977.1|45957.1|45969.6|45949.6|7
1644543310000|2022-02-11 01:35:10|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|6
1644543320000|2022-02-11 01:35:20|45974.6|45954.6|45985.9|45965.9|45985.9|45965.9|45974.6|45954.6|8
1644543330000|2022-02-11 01:35:30|45987.9|45967.9|45993.4|45973.4|45993.4|45973.4|45987.9|45967.9|1
1644543340000|2022-02-11 01:35:40|45992.9|45972.9|45989.6|45969.6|45995|45975|45989.1|45969.1|15
1644543350000|2022-02-11 01:35:50|45989.1|45969.1|45992.1|45972.1|45992.5|45972.5|45989.1|45969.1|10
1644543360000|2022-02-11 01:36:00|45992.5|45972.5|46005|45985|46006.6|45986.6|45992.5|45972.5|10
1644543370000|2022-02-11 01:36:10|46007.5|45987.5|46012.5|45992.5|46015.4|45995.4|46007.5|45987.5|11
1644543380000|2022-02-11 01:36:20|46015|45995|46012.1|45992.1|46015|45995|46010|45990|6
1644543390000|2022-02-11 01:36:30|46012.5|45992.5|46029.6|46009.6|46030|46010|46012.5|45992.5|8
1644543400000|2022-02-11 01:36:40|46027.5|46007.5|46030.4|46010.4|46035|46015|46027.5|46007.5|5
1644543410000|2022-02-11 01:36:50|46030|46010|46030|46010|46030.4|46010.4|46027.5|46007.5|7
1644543420000|2022-02-11 01:37:00|46032.5|46012.5|46022.5|46002.5|46042.5|46022.5|46022.5|46002.5|24
1644543430000|2022-02-11 01:37:10|46022.9|46002.9|46032.5|46012.5|46035|46015|46022.9|46002.9|4
1644543440000|2022-02-11 01:37:20|46035|46015|46035|46015|46035.4|46015.4|46035|46015|6
1644543450000|2022-02-11 01:37:30|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|1
1644543460000|2022-02-11 01:37:40|46037.9|46017.9|46055|46035|46055.4|46035.4|46035.4|46015.4|4
1644543470000|2022-02-11 01:37:50|46055.4|46035.4|46054.1|46034.1|46059.6|46039.6|46052.1|46032.1|2
1644543480000|2022-02-11 01:38:00|46052.1|46032.1|46049.6|46029.6|46052.1|46032.1|46037.1|46017.1|14
1644543490000|2022-02-11 01:38:10|46050|46030|46047.1|46027.1|46052.1|46032.1|46047.1|46027.1|2
1644543500000|2022-02-11 01:38:20|46046.6|46026.6|46046.6|46026.6|46047.1|46027.1|46046.2|46026.2|7
1644543510000|2022-02-11 01:38:30|46044.6|46024.6|46042.1|46022.1|46044.6|46024.6|46042.1|46022.1|1
1644543520000|2022-02-11 01:38:40|46044.1|46024.1|46062.1|46042.1|46062.1|46042.1|46044.1|46024.1|13
1644543530000|2022-02-11 01:38:50|46059.6|46039.6|46059.6|46039.6|46062.1|46042.1|46055|46035|3
1644543540000|2022-02-11 01:39:00|46067.1|46047.1|46074.1|46054.1|46076.2|46056.2|46067.1|46047.1|12
1644543550000|2022-02-11 01:39:10|46074.6|46054.6|46074.6|46054.6|46074.6|46054.6|46069.6|46049.6|7
1644543560000|2022-02-11 01:39:20|46074.1|46054.1|46075|46055|46076.6|46056.6|46074.1|46054.1|6
1644543570000|2022-02-11 01:39:30|46075.4|46055.4|46065|46045|46079.6|46059.6|46065|46045|7
1644543580000|2022-02-11 01:39:40|46060|46040|46072.9|46052.9|46077.5|46057.5|46057.9|46037.9|15
1644543590000|2022-02-11 01:39:50|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|46077.5|46057.5|3
1644543600000|2022-02-11 01:40:00|46080|46060|46090|46070|46090|46070|46080|46060|9
1644543610000|2022-02-11 01:40:10|46087.5|46067.5|46087.1|46067.1|46087.5|46067.5|46087.1|46067.1|9
1644543630000|2022-02-11 01:40:30|46084.6|46064.6|46087.5|46067.5|46087.5|46067.5|46084.6|46064.6|7
1644543640000|2022-02-11 01:40:40|46089.6|46069.6|46087.5|46067.5|46092.1|46072.1|46087.5|46067.5|5
1644543650000|2022-02-11 01:40:50|46087.1|46067.1|46102.1|46082.1|46102.1|46082.1|46087.1|46067.1|27
1644543660000|2022-02-11 01:41:00|46104.6|46084.6|46122.5|46102.5|46127.5|46107.5|46104.6|46084.6|21
1644543670000|2022-02-11 01:41:10|46122.1|46102.1|46120.9|46100.9|46125|46105|46120|46100|5
1644543680000|2022-02-11 01:41:20|46121.3|46101.3|46117.9|46097.9|46125.9|46105.9|46117.9|46097.9|17
1644543690000|2022-02-11 01:41:30|46120|46100|46120.4|46100.4|46120.9|46100.9|46120|46100|6
1644543700000|2022-02-11 01:41:40|46120|46100|46117.9|46097.9|46120|46100|46117.9|46097.9|2
1644543710000|2022-02-11 01:41:50|46120.4|46100.4|46117.9|46097.9|46120.4|46100.4|46115.4|46095.4|6
1644543720000|2022-02-11 01:42:00|46120.9|46100.9|46117.9|46097.9|46120.9|46100.9|46117.9|46097.9|5
1644543730000|2022-02-11 01:42:10|46117.5|46097.5|46117.9|46097.9|46118.4|46098.4|46117.5|46097.5|7
1644543740000|2022-02-11 01:42:20|46117.5|46097.5|46112.5|46092.5|46117.5|46097.5|46112.5|46092.5|8
1644543750000|2022-02-11 01:42:30|46110|46090|46102.9|46082.9|46112.5|46092.5|46102.9|46082.9|6
1644543760000|2022-02-11 01:42:40|46102.5|46082.5|46100.4|46080.4|46102.9|46082.9|46097.5|46077.5|11
1644543770000|2022-02-11 01:42:50|46097.9|46077.9|46095.4|46075.4|46097.9|46077.9|46095.4|46075.4|4
1644543780000|2022-02-11 01:43:00|46095.9|46075.9|46098.4|46078.4|46100.4|46080.4|46095.9|46075.9|3
1644543790000|2022-02-11 01:43:10|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|46095.9|46075.9|2
1644543800000|2022-02-11 01:43:20|46095.4|46075.4|46095.9|46075.9|46095.9|46075.9|46095.4|46075.4|4
1644543810000|2022-02-11 01:43:30|46098.4|46078.4|46095.4|46075.4|46098.4|46078.4|46095.4|46075.4|1
1644543820000|2022-02-11 01:43:40|46095|46075|46095.4|46075.4|46095.4|46075.4|46095|46075|4
1644543830000|2022-02-11 01:43:50|||||||||4
1644543840000|2022-02-11 01:44:00|46095.9|46075.9|46100.4|46080.4|46100.4|46080.4|46092.9|46072.9|10
1644543850000|2022-02-11 01:44:10|46107.5|46087.5|46102.9|46082.9|46107.5|46087.5|46102.9|46082.9|10
1644543860000|2022-02-11 01:44:20|46102.5|46082.5|46098.4|46078.4|46102.5|46082.5|46097.9|46077.9|5
1644543870000|2022-02-11 01:44:30|46095.9|46075.9|46095.4|46075.4|46095.9|46075.9|46095.4|46075.4|4
1644543880000|2022-02-11 01:44:40|46090|46070|46083.4|46063.4|46090|46070|46081.8|46061.8|3
1644543890000|2022-02-11 01:44:50|46081.3|46061.3|46081.3|46061.3|46083.8|46063.8|46081.3|46061.3|2
1644543900000|2022-02-11 01:45:00|46083.4|46063.4|46077.5|46057.5|46085.9|46065.9|46077.5|46057.5|14
1644543910000|2022-02-11 01:45:10|46077.9|46057.9|46077.5|46057.5|46077.9|46057.9|46075|46055|3
1644543920000|2022-02-11 01:45:20|46077.9|46057.9|46047.9|46027.9|46077.9|46057.9|46047.9|46027.9|16
1644543930000|2022-02-11 01:45:30|46050|46030|46057.5|46037.5|46062.1|46042.1|46050|46030|5
1644543940000|2022-02-11 01:45:40|46060|46040|46062.5|46042.5|46062.5|46042.5|46057.9|46037.9|6
1644543950000|2022-02-11 01:45:50|46062.9|46042.9|46070|46050|46070|46050|46060|46040|6
1644543960000|2022-02-11 01:46:00|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|0
1644543970000|2022-02-11 01:46:10|46072.1|46052.1|46070|46050|46072.5|46052.5|46067.5|46047.5|5
1644543980000|2022-02-11 01:46:20|46067.5|46047.5|46067.1|46047.1|46069.6|46049.6|46065|46045|6
1644543990000|2022-02-11 01:46:30|46067.5|46047.5|46062.5|46042.5|46067.5|46047.5|46061.6|46041.6|5
1644544000000|2022-02-11 01:46:40|46062.1|46042.1|46062.9|46042.9|46062.9|46042.9|46057.9|46037.9|2
1644544010000|2022-02-11 01:46:50|46060|46040|46062.9|46042.9|46062.9|46042.9|46060|46040|3
1644544020000|2022-02-11 01:47:00|46063.4|46043.4|46054.6|46034.6|46067.9|46047.9|46054.6|46034.6|8
1644544030000|2022-02-11 01:47:10|46052.1|46032.1|46037.5|46017.5|46052.1|46032.1|46035|46015|10
1644544040000|2022-02-11 01:47:20|46032.5|46012.5|46027.1|46007.1|46035|46015|46027.1|46007.1|19
1644544050000|2022-02-11 01:47:30|46025|46005|46030.9|46010.9|46030.9|46010.9|46024.6|46004.6|3
1644544060000|2022-02-11 01:47:40|46030.4|46010.4|46025|46005|46032.1|46012.1|46025|46005|1
1644544070000|2022-02-11 01:47:50|46025.4|46005.4|46032.5|46012.5|46032.5|46012.5|46025|46005|5
1644544080000|2022-02-11 01:48:00|46032.1|46012.1|46032.9|46012.9|46033.4|46013.4|46027.5|46007.5|10
1644544090000|2022-02-11 01:48:10|46035.4|46015.4|46037.5|46017.5|46047.1|46027.1|46035.4|46015.4|5
1644544100000|2022-02-11 01:48:20|46037.9|46017.9|46034.6|46014.6|46037.9|46017.9|46029.6|46009.6|7
1644544110000|2022-02-11 01:48:30|46032.5|46012.5|46037.5|46017.5|46039.6|46019.6|46032.5|46012.5|2
1644544120000|2022-02-11 01:48:40|46042.5|46022.5|46042.9|46022.9|46047.9|46027.9|46042.5|46022.5|4
1644544130000|2022-02-11 01:48:50|46040.4|46020.4|46032.9|46012.9|46045|46025|46032.9|46012.9|9
1644544140000|2022-02-11 01:49:00|46033.4|46013.4|46045|46025|46045|46025|46033.4|46013.4|7
1644544150000|2022-02-11 01:49:10|46047.1|46027.1|46045|46025|46047.1|46027.1|46042.5|46022.5|3
1644544160000|2022-02-11 01:49:20|46047.1|46027.1|46040.9|46020.9|46047.1|46027.1|46037.5|46017.5|0
1644544170000|2022-02-11 01:49:30|46040.4|46020.4|46042.5|46022.5|46045|46025|46037.9|46017.9|1
1644544180000|2022-02-11 01:49:40|46042.9|46022.9|46042.9|46022.9|46047.5|46027.5|46042.5|46022.5|3
1644544190000|2022-02-11 01:49:50|46045|46025|46032.9|46012.9|46045|46025|46032.9|46012.9|8
1644544200000|2022-02-11 01:50:00|46035.4|46015.4|46032.9|46012.9|46035.4|46015.4|46032.9|46012.9|4
1644544210000|2022-02-11 01:50:10|46037.9|46017.9|46037.9|46017.9|46042.5|46022.5|46037.9|46017.9|5
1644544220000|2022-02-11 01:50:20|46037.5|46017.5|46037.5|46017.5|46040.4|46020.4|46035.9|46015.9|2
1644544230000|2022-02-11 01:50:30|46040|46020|46042.5|46022.5|46042.5|46022.5|46040|46020|4
1644544240000|2022-02-11 01:50:40|46042.1|46022.1|46037.9|46017.9|46042.1|46022.1|46037.5|46017.5|6
1644544250000|2022-02-11 01:50:50|46037.5|46017.5|46037.9|46017.9|46037.9|46017.9|46037.5|46017.5|0
1644544260000|2022-02-11 01:51:00|46037.5|46017.5|46058.4|46038.4|46058.4|46038.4|46037.5|46017.5|11
1644544270000|2022-02-11 01:51:10|46060.4|46040.4|46072.5|46052.5|46075.4|46055.4|46060.4|46040.4|10
1644544280000|2022-02-11 01:51:20|46070.4|46050.4|46070.4|46050.4|46070.4|46050.4|46070.4|46050.4|1
1644544290000|2022-02-11 01:51:30|46072.5|46052.5|46077.5|46057.5|46080|46060|46072.5|46052.5|1
1644544300000|2022-02-11 01:51:40|46077.9|46057.9|46080.4|46060.4|46082.9|46062.9|46077.5|46057.5|10
1644544310000|2022-02-11 01:51:50|46077.5|46057.5|46077.9|46057.9|46077.9|46057.9|46077.5|46057.5|0
1644544320000|2022-02-11 01:52:00|46077.1|46057.1|46074.6|46054.6|46077.5|46057.5|46074.6|46054.6|1
1644544330000|2022-02-11 01:52:10|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|46072.5|46052.5|1
1644544340000|2022-02-11 01:52:20|46072.1|46052.1|46065.4|46045.4|46072.5|46052.5|46065.4|46045.4|2
1644544350000|2022-02-11 01:52:30|46067.5|46047.5|46065|46045|46067.5|46047.5|46065|46045|2
1644544360000|2022-02-11 01:52:40|46047.9|46027.9|46070|46050|46070|46050|46047.9|46027.9|16
1644544370000|2022-02-11 01:52:50|46067.5|46047.5|46065|46045|46067.5|46047.5|46065|46045|3
1644544380000|2022-02-11 01:53:00|46060|46040|46067.5|46047.5|46067.5|46047.5|46060|46040|5
1644544390000|2022-02-11 01:53:10|46065|46045|46062.5|46042.5|46065|46045|46062.5|46042.5|4
1644544400000|2022-02-11 01:53:20|46062.9|46042.9|46065|46045|46065|46045|46062.5|46042.5|8
1644544410000|2022-02-11 01:53:30|46064.6|46044.6|46062.9|46042.9|46067.5|46047.5|46062.5|46042.5|5
1644544420000|2022-02-11 01:53:40|46065|46045|46067.5|46047.5|46067.5|46047.5|46062.5|46042.5|1
1644544430000|2022-02-11 01:53:50|46065|46045|46067.9|46047.9|46070|46050|46065|46045|6
1644544440000|2022-02-11 01:54:00|46070|46050|46080.4|46060.4|46080.4|46060.4|46070|46050|7
1644544450000|2022-02-11 01:54:10|46082.5|46062.5|46090|46070|46090|46070|46082.5|46062.5|4
1644544460000|2022-02-11 01:54:20|46092.5|46072.5|46085|46065|46092.5|46072.5|46085|46065|4
1644544470000|2022-02-11 01:54:30|46081.6|46061.6|46083.7|46063.7|46083.7|46063.7|46081.6|46061.6|1
1644544480000|2022-02-11 01:54:40|46081.6|46061.6|46080|46060|46087.5|46067.5|46079.6|46059.6|4
1644544490000|2022-02-11 01:54:50|46077.9|46057.9|46090|46070|46090|46070|46077.9|46057.9|6
1644544500000|2022-02-11 01:55:00|46092.1|46072.1|46089.6|46069.6|46094.6|46074.6|46089.6|46069.6|0
1644544510000|2022-02-11 01:55:10|46092.5|46072.5|46105.4|46085.4|46105.4|46085.4|46092.5|46072.5|4
1644544520000|2022-02-11 01:55:20|46105|46085|46105|46085|46105|46085|46105|46085|5
1644544530000|2022-02-11 01:55:30|46107.5|46087.5|46110|46090|46110|46090|46107.5|46087.5|4
1644544540000|2022-02-11 01:55:40|46110.4|46090.4|46112.9|46092.9|46112.9|46092.9|46110.4|46090.4|1
1644544550000|2022-02-11 01:55:50|46110.4|46090.4|46110.9|46090.9|46112.9|46092.9|46110.4|46090.4|2
1644544560000|2022-02-11 01:56:00|46110.4|46090.4|46110.4|46090.4|46112.9|46092.9|46110.4|46090.4|0
1644544570000|2022-02-11 01:56:10|46110|46090|46107.5|46087.5|46110|46090|46105|46085|12
1644544580000|2022-02-11 01:56:20|46104.6|46084.6|46102.5|46082.5|46105|46085|46102.5|46082.5|3
1644544590000|2022-02-11 01:56:30|46100.4|46080.4|46099.1|46079.1|46104.6|46084.6|46094.6|46074.6|20
1644544600000|2022-02-11 01:56:40|46099.6|46079.6|46092.5|46072.5|46099.6|46079.6|46092.5|46072.5|2
1644544610000|2022-02-11 01:56:50|46090.4|46070.4|46102.1|46082.1|46102.1|46082.1|46090.4|46070.4|8
1644544620000|2022-02-11 01:57:00|46100|46080|46099.6|46079.6|46100|46080|46099.6|46079.6|3
1644544630000|2022-02-11 01:57:10|46102.1|46082.1|46104.6|46084.6|46104.6|46084.6|46102.1|46082.1|1
1644544640000|2022-02-11 01:57:20|46099.6|46079.6|46085.9|46065.9|46099.6|46079.6|46082.9|46062.9|11
1644544650000|2022-02-11 01:57:30|46087.9|46067.9|46092.5|46072.5|46092.5|46072.5|46087.9|46067.9|0
1644544660000|2022-02-11 01:57:40|46090|46070|46080|46060|46090|46070|46080|46060|3
1644544670000|2022-02-11 01:57:50|46082.9|46062.9|46080|46060|46082.9|46062.9|46080|46060|1
1644544680000|2022-02-11 01:58:00|46084.6|46064.6|46064.6|46044.6|46084.6|46064.6|46064.6|46044.6|9
1644544690000|2022-02-11 01:58:10|46062.1|46042.1|46062.9|46042.9|46064.6|46044.6|46062.1|46042.1|2
1644544700000|2022-02-11 01:58:20|46065|46045|46067.5|46047.5|46067.5|46047.5|46065|46045|2
1644544710000|2022-02-11 01:58:30|46067.1|46047.1|46075|46055|46075|46055|46065|46045|1
1644544720000|2022-02-11 01:58:40|46072.5|46052.5|46075|46055|46075|46055|46072.5|46052.5|2
1644544730000|2022-02-11 01:58:50|46074.6|46054.6|46075|46055|46075|46055|46070|46050|0
1644544740000|2022-02-11 01:59:00|46070|46050|46077.5|46057.5|46077.9|46057.9|46070|46050|3
1644544750000|2022-02-11 01:59:10|46082.1|46062.1|46080.4|46060.4|46082.5|46062.5|46075.4|46055.4|6
1644544760000|2022-02-11 01:59:20|46082.5|46062.5|46085|46065|46085|46065|46082.5|46062.5|0
1644544770000|2022-02-11 01:59:30|46082.9|46062.9|46080.4|46060.4|46085|46065|46080.4|46060.4|2
1644544780000|2022-02-11 01:59:40|46082.9|46062.9|46077.9|46057.9|46083.4|46063.4|46077.9|46057.9|1
1644544790000|2022-02-11 01:59:50|46080|46060|46082.1|46062.1|46082.1|46062.1|46077.9|46057.9|3
1644544800000|2022-02-11 02:00:00|46080|46060|46075|46055|46082.5|46062.5|46072.5|46052.5|5
1644544810000|2022-02-11 02:00:10|46075.4|46055.4|46083.4|46063.4|46083.4|46063.4|46075.4|46055.4|1
1644544820000|2022-02-11 02:00:20|46082.9|46062.9|46112.5|46092.5|46112.5|46092.5|46082.9|46062.9|14
1644544830000|2022-02-11 02:00:30|46112.9|46092.9|46117.5|46097.5|46117.5|46097.5|46112.9|46092.9|0
1644544840000|2022-02-11 02:00:40|46117.9|46097.9|46117.9|46097.9|46117.9|46097.9|46117.9|46097.9|3
1644544850000|2022-02-11 02:00:50|46117.5|46097.5|46117.5|46097.5|46118.4|46098.4|46117.5|46097.5|5
1644544860000|2022-02-11 02:01:00|46115|46095|46077.1|46057.1|46115|46095|46077.1|46057.1|12
1644544870000|2022-02-11 02:01:10|46076.6|46056.6|46072.5|46052.5|46079.6|46059.6|46072.5|46052.5|4
1644544880000|2022-02-11 02:01:20|46075|46055|46069.1|46049.1|46075|46055|46069.1|46049.1|6
1644544890000|2022-02-11 02:01:30|46069.6|46049.6|46077.5|46057.5|46077.5|46057.5|46069.1|46049.1|2
1644544900000|2022-02-11 02:01:40|46080|46060|46085|46065|46085|46065|46080|46060|0
1644544920000|2022-02-11 02:02:00|46087.1|46067.1|46100|46080|46100|46080|46085|46065|7
1644544930000|2022-02-11 02:02:10|46102.9|46082.9|46097.5|46077.5|46102.9|46082.9|46095|46075|5
1644544940000|2022-02-11 02:02:20|46095|46075|46105.4|46085.4|46105.4|46085.4|46095|46075|1
1644544950000|2022-02-11 02:02:30|46105|46085|46112.5|46092.5|46112.5|46092.5|46105|46085|0
1644544960000|2022-02-11 02:02:40|46110.4|46090.4|46115|46095|46115|46095|46107.9|46087.9|0
1644544970000|2022-02-11 02:02:50|46115.4|46095.4|46115|46095|46117.9|46097.9|46115|46095|8
1644544980000|2022-02-11 02:03:00|46114.6|46094.6|46117.5|46097.5|46117.5|46097.5|46112.5|46092.5|6
1644544990000|2022-02-11 02:03:10|46117.9|46097.9|46122.1|46102.1|46122.5|46102.5|46117.9|46097.9|3
1644545000000|2022-02-11 02:03:20|46120|46100|46117.9|46097.9|46122.5|46102.5|46117.9|46097.9|2
1644545010000|2022-02-11 02:03:30|46112.5|46092.5|46110.4|46090.4|46112.9|46092.9|46107.5|46087.5|6
1644545020000|2022-02-11 02:03:40|46110|46090|46110.4|46090.4|46115|46095|46107.9|46087.9|0
1644545030000|2022-02-11 02:03:50|46112.5|46092.5|46107.9|46087.9|46112.5|46092.5|46107.9|46087.9|0
1644545040000|2022-02-11 02:04:00|46108.4|46088.4|46102.5|46082.5|46108.4|46088.4|46102.5|46082.5|11
1644545050000|2022-02-11 02:04:10|46102.1|46082.1|46095.4|46075.4|46102.1|46082.1|46095.4|46075.4|5
1644545060000|2022-02-11 02:04:20|46097.5|46077.5|46095|46075|46102.5|46082.5|46095|46075|10
1644545070000|2022-02-11 02:04:30|46094.6|46074.6|46080|46060|46094.6|46074.6|46080|46060|2
1644545080000|2022-02-11 02:04:40|46082.1|46062.1|46077.9|46057.9|46082.5|46062.5|46077.5|46057.5|2
1644545090000|2022-02-11 02:04:50|46077.5|46057.5|46072.1|46052.1|46077.5|46057.5|46069.6|46049.6|4
1644545100000|2022-02-11 02:05:00|46070|46050|46065.4|46045.4|46070|46050|46065.4|46045.4|2
1644545110000|2022-02-11 02:05:10|46065|46045|46057.9|46037.9|46065.4|46045.4|46057.9|46037.9|9
1644545120000|2022-02-11 02:05:20|46055.9|46035.9|46057.9|46037.9|46057.9|46037.9|46055|46035|1
1644545130000|2022-02-11 02:05:30|46060|46040|46070.4|46050.4|46070.4|46050.4|46060|46040|2
1644545140000|2022-02-11 02:05:40|46070.9|46050.9|46075|46055|46075.4|46055.4|46070.9|46050.9|0
1644545150000|2022-02-11 02:05:50|46077.9|46057.9|46068.4|46048.4|46077.9|46057.9|46068.4|46048.4|0
1644545160000|2022-02-11 02:06:00|46067.9|46047.9|46065|46045|46068.4|46048.4|46064.6|46044.6|1
1644545170000|2022-02-11 02:06:10|46067.5|46047.5|46057.5|46037.5|46067.5|46047.5|46057.5|46037.5|5
1644545180000|2022-02-11 02:06:20|46057.1|46037.1|46057.5|46037.5|46057.5|46037.5|46052.9|46032.9|1
1644545190000|2022-02-11 02:06:30|46057.9|46037.9|46067.5|46047.5|46067.9|46047.9|46057.9|46037.9|4
1644545200000|2022-02-11 02:06:40|46072.1|46052.1|46072.9|46052.9|46072.9|46052.9|46067.5|46047.5|5
1644545210000|2022-02-11 02:06:50|46072.5|46052.5|46075|46055|46075|46055|46072.5|46052.5|1
1644545220000|2022-02-11 02:07:00|46074.6|46054.6|46070|46050|46074.6|46054.6|46070|46050|8
1644545230000|2022-02-11 02:07:10|46067.9|46047.9|46070|46050|46070|46050|46067.9|46047.9|3
1644545240000|2022-02-11 02:07:20|46067.9|46047.9|46065|46045|46067.9|46047.9|46065|46045|0
1644545250000|2022-02-11 02:07:30|46067.5|46047.5|46067.1|46047.1|46067.9|46047.9|46067.1|46047.1|0
1644545260000|2022-02-11 02:07:40|46065|46045|46062.5|46042.5|46065.4|46045.4|46062.5|46042.5|2
1644545270000|2022-02-11 02:07:50|46057.9|46037.9|46047.5|46027.5|46057.9|46037.9|46045.4|46025.4|4
1644545280000|2022-02-11 02:08:00|46045|46025|46050|46030|46050|46030|46038.4|46018.4|0
1644545290000|2022-02-11 02:08:10|46052.5|46032.5|46052.5|46032.5|46055|46035|46052.5|46032.5|2
1644545300000|2022-02-11 02:08:20|46052.9|46032.9|46052.9|46032.9|46057.5|46037.5|46052.5|46032.5|5
1644545310000|2022-02-11 02:08:30|46055.4|46035.4|46055|46035|46060|46040|46052.5|46032.5|3
1644545320000|2022-02-11 02:08:40|46052.1|46032.1|46035|46015|46052.1|46032.1|46035|46015|7
1644545330000|2022-02-11 02:08:50|46032.5|46012.5|46035|46015|46035|46015|46030|46010|1
1644545340000|2022-02-11 02:09:00|46035.4|46015.4|46032.5|46012.5|46037.5|46017.5|46032.5|46012.5|11
1644545350000|2022-02-11 02:09:10|46032.9|46012.9|46047.5|46027.5|46047.5|46027.5|46032.9|46012.9|1
1644545360000|2022-02-11 02:09:20|46050|46030|46050.4|46030.4|46050.4|46030.4|46047.5|46027.5|0
1644545370000|2022-02-11 02:09:30|46048.4|46028.4|46053.4|46033.4|46053.4|46033.4|46048.4|46028.4|0
1644545380000|2022-02-11 02:09:40|46052.9|46032.9|46055.4|46035.4|46057.9|46037.9|46052.9|46032.9|1
1644545390000|2022-02-11 02:09:50|46053.4|46033.4|46042.9|46022.9|46053.4|46033.4|46042.9|46022.9|4
1644545400000|2022-02-11 02:10:00|46042.5|46022.5|46045|46025|46045.4|46025.4|46040.4|46020.4|7
1644545410000|2022-02-11 02:10:10|46040.9|46020.9|46032.9|46012.9|46040.9|46020.9|46030|46010|4
1644545420000|2022-02-11 02:10:20|46030.4|46010.4|46025.4|46005.4|46030.4|46010.4|46021.3|46001.3|2
1644545430000|2022-02-11 02:10:30|46023.8|46003.8|46027.9|46007.9|46027.9|46007.9|46023.4|46003.4|2
1644545440000|2022-02-11 02:10:40|46035.4|46015.4|46035.4|46015.4|46037.9|46017.9|46035.4|46015.4|1
1644545450000|2022-02-11 02:10:50|46032.9|46012.9|46032.9|46012.9|46037.5|46017.5|46032.9|46012.9|1
1644545460000|2022-02-11 02:11:00|46033.4|46013.4|46027.9|46007.9|46035|46015|46027.9|46007.9|3
1644545470000|2022-02-11 02:11:10|46028.4|46008.4|46028.4|46008.4|46030|46010|46027.9|46007.9|0
1644545480000|2022-02-11 02:11:20|46030.4|46010.4|46025.9|46005.9|46030.4|46010.4|46020.9|46000.9|3
1644545490000|2022-02-11 02:11:30|46022.9|46002.9|46022.9|46002.9|46022.9|46002.9|46022.9|46002.9|0
1644545500000|2022-02-11 02:11:40|46025.4|46005.4|46025.9|46005.9|46025.9|46005.9|46025.4|46005.4|0
1644545510000|2022-02-11 02:11:50|46026.3|46006.3|46033.4|46013.4|46033.4|46013.4|46026.3|46006.3|3
1644545520000|2022-02-11 02:12:00|46032.9|46012.9|46045.9|46025.9|46050.4|46030.4|46032.9|46012.9|6
1644545530000|2022-02-11 02:12:10|46050.4|46030.4|46052.9|46032.9|46052.9|46032.9|46045.9|46025.9|0
1644545540000|2022-02-11 02:12:20|46050.4|46030.4|46045.9|46025.9|46050.4|46030.4|46045.9|46025.9|3
1644545550000|2022-02-11 02:12:30|46046.3|46026.3|46042.9|46022.9|46048.4|46028.4|46042.9|46022.9|0
1644545560000|2022-02-11 02:12:40|46043.4|46023.4|46045.4|46025.4|46045.4|46025.4|46042.9|46022.9|0
1644545580000|2022-02-11 02:13:00|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|1
1644545590000|2022-02-11 02:13:10|46040.9|46020.9|46040.4|46020.4|46040.9|46020.9|46040.4|46020.4|2
1644545610000|2022-02-11 02:13:30|||||||||3
1644545620000|2022-02-11 02:13:40|46042.9|46022.9|46045.9|46025.9|46050.4|46030.4|46042.9|46022.9|9
1644545630000|2022-02-11 02:13:50|46045.4|46025.4|46050.4|46030.4|46050.4|46030.4|46045.4|46025.4|0
1644545640000|2022-02-11 02:14:00|46045.4|46025.4|46040.4|46020.4|46045.4|46025.4|46040|46020|3
1644545650000|2022-02-11 02:14:10|46042.9|46022.9|46040.4|46020.4|46042.9|46022.9|46040.4|46020.4|2
1644545660000|2022-02-11 02:14:20|46042.9|46022.9|46042.9|46022.9|46042.9|46022.9|46040|46020|1
1644545670000|2022-02-11 02:14:30|46040.9|46020.9|46040.4|46020.4|46042.9|46022.9|46040.4|46020.4|2
1644545680000|2022-02-11 02:14:40|46037.9|46017.9|46037.9|46017.9|46037.9|46017.9|46037.9|46017.9|0
1644545690000|2022-02-11 02:14:50|46042.9|46022.9|46035.4|46015.4|46042.9|46022.9|46035.4|46015.4|6
1644545700000|2022-02-11 02:15:00|46027.5|46007.5|46020.9|46000.9|46027.5|46007.5|46020.4|46000.4|7
1644545710000|2022-02-11 02:15:10|46023.4|46003.4|46030.4|46010.4|46030.4|46010.4|46023.4|46003.4|4
1644545720000|2022-02-11 02:15:20|46032.9|46012.9|46032.9|46012.9|46032.9|46012.9|46032.9|46012.9|1
1644545730000|2022-02-11 02:15:30|46035.4|46015.4|46045.9|46025.9|46052.9|46032.9|46035.4|46015.4|19
1644545740000|2022-02-11 02:15:40|46047.9|46027.9|46050.9|46030.9|46050.9|46030.9|46047.9|46027.9|0
1644545760000|2022-02-11 02:16:00|46052.9|46032.9|46048.4|46028.4|46055.4|46035.4|46045.9|46025.9|3
1644545770000|2022-02-11 02:16:10|46050.4|46030.4|46055.4|46035.4|46055.4|46035.4|46048.4|46028.4|6
1644545780000|2022-02-11 02:16:20|46052.9|46032.9|46055.4|46035.4|46055.4|46035.4|46052.9|46032.9|1
1644545790000|2022-02-11 02:16:30|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|5
1644545800000|2022-02-11 02:16:40|46060.9|46040.9|46060.4|46040.4|46067.9|46047.9|46060.4|46040.4|8
1644545810000|2022-02-11 02:16:50|||||||||2
1644545820000|2022-02-11 02:17:00|46057.9|46037.9|46055.4|46035.4|46060.4|46040.4|46055|46035|9
1644545830000|2022-02-11 02:17:10|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|46055.9|46035.9|1
1644545840000|2022-02-11 02:17:20|46057.9|46037.9|46055.9|46035.9|46057.9|46037.9|46055.4|46035.4|0
1644545850000|2022-02-11 02:17:30|46057.9|46037.9|46055.4|46035.4|46057.9|46037.9|46055.4|46035.4|5
1644545860000|2022-02-11 02:17:40|46055.9|46035.9|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|1
1644545870000|2022-02-11 02:17:50|46057.5|46037.5|46060|46040|46060.4|46040.4|46055.4|46035.4|4
1644545880000|2022-02-11 02:18:00|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|5
1644545890000|2022-02-11 02:18:10|46060|46040|46057.9|46037.9|46060.4|46040.4|46057.9|46037.9|0
1644545900000|2022-02-11 02:18:20|46058.4|46038.4|46052.9|46032.9|46060.4|46040.4|46052.9|46032.9|34
1644545910000|2022-02-11 02:18:30|46050.9|46030.9|46048.4|46028.4|46050.9|46030.9|46048.4|46028.4|3
1644545920000|2022-02-11 02:18:40|46050.4|46030.4|46051.3|46031.3|46051.3|46031.3|46050.4|46030.4|7
1644545930000|2022-02-11 02:18:50|46050.9|46030.9|46053.4|46033.4|46053.4|46033.4|46050.9|46030.9|5
1644545940000|2022-02-11 02:19:00|46053.8|46033.8|46055.9|46035.9|46055.9|46035.9|46053.8|46033.8|14
1644545950000|2022-02-11 02:19:10|46055.4|46035.4|46055.9|46035.9|46055.9|46035.9|46053.4|46033.4|2
1644545960000|2022-02-11 02:19:20|46053.4|46033.4|46055.4|46035.4|46055.4|46035.4|46053.4|46033.4|3
1644545970000|2022-02-11 02:19:30|46055|46035|46052.9|46032.9|46055|46035|46052.9|46032.9|1
1644545980000|2022-02-11 02:19:40|||||||||2
1644545990000|2022-02-11 02:19:50|46055|46035|46055|46035|46055|46035|46055|46035|1
1644546000000|2022-02-11 02:20:00|46055.4|46035.4|46055.4|46035.4|46057.9|46037.9|46055.4|46035.4|11
1644546010000|2022-02-11 02:20:10|46057.9|46037.9|46055.4|46035.4|46057.9|46037.9|46055.4|46035.4|4
1644546020000|2022-02-11 02:20:20|46057.5|46037.5|46060.4|46040.4|46060.4|46040.4|46055.9|46035.9|2
1644546030000|2022-02-11 02:20:30|46057.9|46037.9|46055.4|46035.4|46060.4|46040.4|46055.4|46035.4|24
1644546040000|2022-02-11 02:20:40|46055|46035|46055.4|46035.4|46055.4|46035.4|46055|46035|4
1644546050000|2022-02-11 02:20:50|46055.9|46035.9|46060.4|46040.4|46060.4|46040.4|46055.9|46035.9|5
1644546060000|2022-02-11 02:21:00|46060.9|46040.9|46072.9|46052.9|46072.9|46052.9|46060.9|46040.9|16
1644546070000|2022-02-11 02:21:10|46062.9|46042.9|46065.4|46045.4|46065.4|46045.4|46062.9|46042.9|6
1644546080000|2022-02-11 02:21:20|46063.4|46043.4|46065.4|46045.4|46065.4|46045.4|46063.4|46043.4|13
1644546090000|2022-02-11 02:21:30|46062.5|46042.5|46055|46035|46062.5|46042.5|46055|46035|5
1644546110000|2022-02-11 02:21:50|46055.4|46035.4|46057.9|46037.9|46057.9|46037.9|46052.9|46032.9|1
1644546120000|2022-02-11 02:22:00|46060|46040|46060.9|46040.9|46060.9|46040.9|46057.9|46037.9|5
1644546130000|2022-02-11 02:22:10|46060.4|46040.4|46060.9|46040.9|46060.9|46040.9|46055.9|46035.9|4
1644546140000|2022-02-11 02:22:20|46062.9|46042.9|46065.4|46045.4|46065.4|46045.4|46062.9|46042.9|4
1644546150000|2022-02-11 02:22:30|46065.9|46045.9|46070.9|46050.9|46070.9|46050.9|46065.9|46045.9|4
1644546160000|2022-02-11 02:22:40|46073.4|46053.4|46085.9|46065.9|46090.4|46070.4|46073.4|46053.4|10
1644546170000|2022-02-11 02:22:50|46087.9|46067.9|46068.4|46048.4|46090.4|46070.4|46066.3|46046.3|4
1644546180000|2022-02-11 02:23:00|46070.4|46050.4|46068.4|46048.4|46072.9|46052.9|46068.4|46048.4|20
1644546190000|2022-02-11 02:23:10|46070.4|46050.4|46067.9|46047.9|46072.5|46052.5|46067.9|46047.9|0
1644546200000|2022-02-11 02:23:20|46070.9|46050.9|46065.9|46045.9|46072.1|46052.1|46065.9|46045.9|0
1644546210000|2022-02-11 02:23:30|46063.4|46043.4|46060.4|46040.4|46063.4|46043.4|46060.4|46040.4|5
1644546230000|2022-02-11 02:23:50|46060|46040|46057.9|46037.9|46060.4|46040.4|46057.9|46037.9|3
1644546240000|2022-02-11 02:24:00|46057.5|46037.5|46057.9|46037.9|46057.9|46037.9|46055.4|46035.4|0
1644546250000|2022-02-11 02:24:10|46057.5|46037.5|46055|46035|46057.5|46037.5|46052.9|46032.9|2
1644546260000|2022-02-11 02:24:20|46053.4|46033.4|46055|46035|46055.4|46035.4|46052.9|46032.9|1
1644546270000|2022-02-11 02:24:30|46052.9|46032.9|46048.4|46028.4|46052.9|46032.9|46046.3|46026.3|2
1644546280000|2022-02-11 02:24:40|46046.3|46026.3|46045|46025|46048.4|46028.4|46043.4|46023.4|2
1644546290000|2022-02-11 02:24:50|46040.9|46020.9|46040.4|46020.4|46040.9|46020.9|46040.4|46020.4|1
1644546300000|2022-02-11 02:25:00|46042.9|46022.9|46042.9|46022.9|46045|46025|46042.9|46022.9|1
1644546310000|2022-02-11 02:25:10|46045|46025|46045.4|46025.4|46045.4|46025.4|46040.4|46020.4|2
1644546320000|2022-02-11 02:25:20|46045|46025|46042.9|46022.9|46045|46025|46040.9|46020.9|0
1644546330000|2022-02-11 02:25:30|46045.4|46025.4|46047.9|46027.9|46047.9|46027.9|46045.4|46025.4|4
1644546340000|2022-02-11 02:25:40|46050.4|46030.4|46052.5|46032.5|46052.9|46032.9|46050.4|46030.4|3
1644546350000|2022-02-11 02:25:50|46050.4|46030.4|46050.4|46030.4|46050.9|46030.9|46050.4|46030.4|1
1644546360000|2022-02-11 02:26:00|46050.9|46030.9|46052.9|46032.9|46055.4|46035.4|46050.4|46030.4|1
1644546370000|2022-02-11 02:26:10|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|0
1644546380000|2022-02-11 02:26:20|46052.9|46032.9|46053.4|46033.4|46053.4|46033.4|46052.9|46032.9|1
1644546390000|2022-02-11 02:26:30|46055.4|46035.4|46052.9|46032.9|46055.4|46035.4|46052.9|46032.9|0
1644546400000|2022-02-11 02:26:40|46053.4|46033.4|46055.4|46035.4|46055.4|46035.4|46053.4|46033.4|0
1644546420000|2022-02-11 02:27:00|||||||||2
1644546430000|2022-02-11 02:27:10|46057.9|46037.9|46055.4|46035.4|46060.4|46040.4|46055.4|46035.4|1
1644546440000|2022-02-11 02:27:20|46053.4|46033.4|46050.4|46030.4|46055.4|46035.4|46050.4|46030.4|8
1644546450000|2022-02-11 02:27:30|46052.5|46032.5|46055.4|46035.4|46055.4|46035.4|46052.5|46032.5|3
1644546460000|2022-02-11 02:27:40|||||||||2
1644546470000|2022-02-11 02:27:50|46050.9|46030.9|46050.4|46030.4|46052.9|46032.9|46050.4|46030.4|4
1644546480000|2022-02-11 02:28:00|46048.4|46028.4|46050.4|46030.4|46050.4|46030.4|46045.4|46025.4|11
1644546490000|2022-02-11 02:28:10|||||||||2
1644546500000|2022-02-11 02:28:20|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|46050.9|46030.9|0
1644546510000|2022-02-11 02:28:30|46052.9|46032.9|46055.4|46035.4|46055.4|46035.4|46052.9|46032.9|8
1644546520000|2022-02-11 02:28:40|46057.9|46037.9|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|2
1644546530000|2022-02-11 02:28:50|46059.6|46039.6|46052.9|46032.9|46059.6|46039.6|46052.9|46032.9|8
1644546550000|2022-02-11 02:29:10|46047.9|46027.9|46047.5|46027.5|46047.9|46027.9|46047.5|46027.5|5
1644546560000|2022-02-11 02:29:20|46045.9|46025.9|46050.4|46030.4|46050.4|46030.4|46045.9|46025.9|1
1644546570000|2022-02-11 02:29:30|46052.9|46032.9|46050.4|46030.4|46052.9|46032.9|46050.4|46030.4|3
1644546580000|2022-02-11 02:29:40|46047.9|46027.9|46047.9|46027.9|46050.4|46030.4|46047.5|46027.5|0
1644546590000|2022-02-11 02:29:50|46047.5|46027.5|46045.4|46025.4|46047.9|46027.9|46045.4|46025.4|3
1644546600000|2022-02-11 02:30:00|46045.9|46025.9|46040.4|46020.4|46049.6|46029.6|46040.4|46020.4|15
1644546610000|2022-02-11 02:30:10|46040.9|46020.9|46037.9|46017.9|46040.9|46020.9|46037.9|46017.9|2
1644546620000|2022-02-11 02:30:20|46040.4|46020.4|46040.4|46020.4|46040.4|46020.4|46037.9|46017.9|1
1644546630000|2022-02-11 02:30:30|46037.9|46017.9|46040.9|46020.9|46040.9|46020.9|46037.9|46017.9|3
1644546640000|2022-02-11 02:30:40|46040.4|46020.4|46047.9|46027.9|46047.9|46027.9|46040.4|46020.4|6
1644546650000|2022-02-11 02:30:50|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|46050.4|46030.4|0
1644546660000|2022-02-11 02:31:00|46052.9|46032.9|46065.4|46045.4|46065.4|46045.4|46052.9|46032.9|4
1644546670000|2022-02-11 02:31:10|46065.9|46045.9|46075.9|46055.9|46075.9|46055.9|46065.4|46045.4|6
1644546680000|2022-02-11 02:31:20|46077.9|46057.9|46077.9|46057.9|46077.9|46057.9|46077.9|46057.9|1
1644546690000|2022-02-11 02:31:30|46080.4|46060.4|46090.4|46070.4|46092.9|46072.9|46080.4|46060.4|17
1644546700000|2022-02-11 02:31:40|46103.4|46083.4|46097.9|46077.9|46103.4|46083.4|46097.9|46077.9|10
1644546710000|2022-02-11 02:31:50|46095.4|46075.4|46100.4|46080.4|46100.4|46080.4|46095.4|46075.4|7
1644546720000|2022-02-11 02:32:00|46097.9|46077.9|46095.4|46075.4|46097.9|46077.9|46095.4|46075.4|2
1644546730000|2022-02-11 02:32:10|46093.4|46073.4|46092.9|46072.9|46095.4|46075.4|46092.9|46072.9|2
1644546740000|2022-02-11 02:32:20|46090.4|46070.4|46088.4|46068.4|46090.4|46070.4|46087.9|46067.9|2
1644546750000|2022-02-11 02:32:30|46087.9|46067.9|46090.4|46070.4|46090.4|46070.4|46087.9|46067.9|4
1644546760000|2022-02-11 02:32:40|46090|46070|46090.4|46070.4|46090.4|46070.4|46090|46070|2
1644546770000|2022-02-11 02:32:50|46088.4|46068.4|46092.9|46072.9|46092.9|46072.9|46088.4|46068.4|0
1644546780000|2022-02-11 02:33:00|46090.4|46070.4|46087.5|46067.5|46090.4|46070.4|46087.5|46067.5|4
1644546790000|2022-02-11 02:33:10|46082.5|46062.5|46080.4|46060.4|46082.5|46062.5|46077.9|46057.9|3
1644546800000|2022-02-11 02:33:20|46077.9|46057.9|46080.4|46060.4|46080.4|46060.4|46077.9|46057.9|0
1644546810000|2022-02-11 02:33:30|46082.9|46062.9|46090.4|46070.4|46090.4|46070.4|46082.9|46062.9|7
1644546820000|2022-02-11 02:33:40|46090.9|46070.9|46097.9|46077.9|46098.4|46078.4|46090.9|46070.9|4
1644546830000|2022-02-11 02:33:50|46103.4|46083.4|46105.4|46085.4|46105.4|46085.4|46103.4|46083.4|12
1644546840000|2022-02-11 02:34:00|46110.4|46090.4|46113.4|46093.4|46113.4|46093.4|46110.4|46090.4|7
1644546850000|2022-02-11 02:34:10|46113.8|46093.8|46123.4|46103.4|46123.4|46103.4|46113.8|46093.8|23
1644546860000|2022-02-11 02:34:20|46125.4|46105.4|46123.4|46103.4|46127.9|46107.9|46118.4|46098.4|23
1644546870000|2022-02-11 02:34:30|46120.4|46100.4|46118.4|46098.4|46120.9|46100.9|46118.4|46098.4|12
1644546880000|2022-02-11 02:34:40|46117.9|46097.9|46111.3|46091.3|46117.9|46097.9|46111.3|46091.3|4
1644546890000|2022-02-11 02:34:50|46110.9|46090.9|46115.4|46095.4|46115.4|46095.4|46110.9|46090.9|5
1644546900000|2022-02-11 02:35:00|46117.9|46097.9|46113.4|46093.4|46117.9|46097.9|46113.4|46093.4|9
1644546910000|2022-02-11 02:35:10|46113.8|46093.8|46113.8|46093.8|46113.8|46093.8|46113.8|46093.8|16
1644546920000|2022-02-11 02:35:20|46115.9|46095.9|46120.9|46100.9|46120.9|46100.9|46115.9|46095.9|14
1644546930000|2022-02-11 02:35:30|46120.4|46100.4|46125.9|46105.9|46125.9|46105.9|46118.4|46098.4|5
1644546940000|2022-02-11 02:35:40|46123.4|46103.4|46123.4|46103.4|46125.9|46105.9|46123.4|46103.4|2
1644546950000|2022-02-11 02:35:50|46120.9|46100.9|46113.4|46093.4|46120.9|46100.9|46111.3|46091.3|17
1644546960000|2022-02-11 02:36:00|46113.8|46093.8|46118.4|46098.4|46118.4|46098.4|46113.8|46093.8|5
1644546970000|2022-02-11 02:36:10|46116.3|46096.3|46115.9|46095.9|46118.4|46098.4|46115.9|46095.9|0
1644546980000|2022-02-11 02:36:20|46113.8|46093.8|46111.3|46091.3|46116.3|46096.3|46111.3|46091.3|5
1644546990000|2022-02-11 02:36:30|46113.4|46093.4|46113.4|46093.4|46113.4|46093.4|46113.4|46093.4|1
1644547000000|2022-02-11 02:36:40|46113.8|46093.8|46118.4|46098.4|46118.4|46098.4|46113.4|46093.4|4
1644547010000|2022-02-11 02:36:50|46115.9|46095.9|46115.9|46095.9|46115.9|46095.9|46115.9|46095.9|0
1644547020000|2022-02-11 02:37:00|46111.3|46091.3|46103.4|46083.4|46111.3|46091.3|46103.4|46083.4|9
1644547030000|2022-02-11 02:37:10|46102.9|46082.9|46098.4|46078.4|46102.9|46082.9|46097.9|46077.9|3
1644547040000|2022-02-11 02:37:20|46095.9|46075.9|46095.9|46075.9|46098.4|46078.4|46095.9|46075.9|1
1644547050000|2022-02-11 02:37:30|46098.4|46078.4|46095.9|46075.9|46100.9|46080.9|46086.3|46066.3|5
1644547060000|2022-02-11 02:37:40|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|46095.9|46075.9|0
1644547070000|2022-02-11 02:37:50|46093.8|46073.8|46098.4|46078.4|46098.4|46078.4|46093.8|46073.8|3
1644547080000|2022-02-11 02:38:00|46096.3|46076.3|46103.4|46083.4|46108.4|46088.4|46093.8|46073.8|4
1644547090000|2022-02-11 02:38:10|46103.8|46083.8|46100.9|46080.9|46103.8|46083.8|46100.9|46080.9|2
1644547100000|2022-02-11 02:38:20|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|46096.3|46076.3|5
1644547120000|2022-02-11 02:38:40|46100.9|46080.9|46098.4|46078.4|46100.9|46080.9|46098.4|46078.4|1
1644547140000|2022-02-11 02:39:00|46100.9|46080.9|46095.9|46075.9|46100.9|46080.9|46095.9|46075.9|1
1644547150000|2022-02-11 02:39:10|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|46098.4|46078.4|0
1644547180000|2022-02-11 02:39:40|46097.9|46077.9|46098.4|46078.4|46098.4|46078.4|46097.9|46077.9|1
1644547190000|2022-02-11 02:39:50|46098.8|46078.8|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|3
1644547200000|2022-02-11 02:40:00|46098.4|46078.4|46097.9|46077.9|46098.4|46078.4|46097.9|46077.9|0
1644547210000|2022-02-11 02:40:10|46098.4|46078.4|46095.9|46075.9|46098.4|46078.4|46095.9|46075.9|2
1644547230000|2022-02-11 02:40:30|46095.4|46075.4|46093.4|46073.4|46095.9|46075.9|46093.4|46073.4|0
1644547240000|2022-02-11 02:40:40|46098.4|46078.4|46103.4|46083.4|46103.4|46083.4|46098.4|46078.4|12
1644547250000|2022-02-11 02:40:50|46105.9|46085.9|46102.9|46082.9|46105.9|46085.9|46102.9|46082.9|13
1644547260000|2022-02-11 02:41:00|||||||||1
1644547270000|2022-02-11 02:41:10|46100.4|46080.4|46098.4|46078.4|46100.4|46080.4|46098.4|46078.4|2
1644547280000|2022-02-11 02:41:20|46100.9|46080.9|46098.4|46078.4|46100.9|46080.9|46098.4|46078.4|3
1644547290000|2022-02-11 02:41:30|46100.9|46080.9|46098.8|46078.8|46101.3|46081.3|46098.4|46078.4|7
1644547300000|2022-02-11 02:41:40|46093.8|46073.8|46091.8|46071.8|46096.8|46076.8|46091.8|46071.8|3
1644547310000|2022-02-11 02:41:50|46093.8|46073.8|46096.3|46076.3|46096.3|46076.3|46093.8|46073.8|2
1644547320000|2022-02-11 02:42:00|46096.8|46076.8|46098.8|46078.8|46100.9|46080.9|46096.3|46076.3|11
1644547330000|2022-02-11 02:42:10|46100.9|46080.9|46086.3|46066.3|46100.9|46080.9|46086.3|46066.3|6
1644547340000|2022-02-11 02:42:20|46088.8|46068.8|46074.3|46054.3|46088.8|46068.8|46074.3|46054.3|14
1644547350000|2022-02-11 02:42:30|46073.8|46053.8|46063.8|46043.8|46076.3|46056.3|46063.8|46043.8|8
1644547360000|2022-02-11 02:42:40|46063.4|46043.4|46061.3|46041.3|46063.4|46043.4|46061.3|46041.3|0
1644547370000|2022-02-11 02:42:50|46058.8|46038.8|46056.3|46036.3|46058.8|46038.8|46053.8|46033.8|11
1644547380000|2022-02-11 02:43:00|46055.9|46035.9|46053.8|46033.8|46056.3|46036.3|46051.8|46031.8|4
1644547390000|2022-02-11 02:43:10|46048.8|46028.8|46046.8|46026.8|46048.8|46028.8|46046.8|46026.8|0
1644547400000|2022-02-11 02:43:20|46044.7|46024.7|46046.3|46026.3|46046.8|46026.8|46041.3|46021.3|4
1644547420000|2022-02-11 02:43:40|46048.8|46028.8|46051.3|46031.3|46051.3|46031.3|46046.8|46026.8|3
1644547430000|2022-02-11 02:43:50|||||||||10
1644547450000|2022-02-11 02:44:10|46048.8|46028.8|46051.3|46031.3|46051.3|46031.3|46048.8|46028.8|6
1644547460000|2022-02-11 02:44:20|46053.4|46033.4|46053.8|46033.8|46053.8|46033.8|46051.3|46031.3|3
1644547480000|2022-02-11 02:44:40|||||||||2
1644547490000|2022-02-11 02:44:50|46051.8|46031.8|46048.8|46028.8|46051.8|46031.8|46048.8|46028.8|8
1644547500000|2022-02-11 02:45:00|46051.3|46031.3|46059.3|46039.3|46059.3|46039.3|46051.3|46031.3|4
1644547520000|2022-02-11 02:45:20|46057.2|46037.2|46059.7|46039.7|46059.7|46039.7|46056.8|46036.8|3
1644547530000|2022-02-11 02:45:30|46061.8|46041.8|46061.8|46041.8|46063.8|46043.8|46061.8|46041.8|1
1644547540000|2022-02-11 02:45:40|46061.3|46041.3|46066.3|46046.3|46066.3|46046.3|46061.3|46041.3|2
1644547550000|2022-02-11 02:45:50|46063.8|46043.8|46066.3|46046.3|46066.3|46046.3|46062.2|46042.2|0
1644547560000|2022-02-11 02:46:00|46061.8|46041.8|46068.8|46048.8|46068.8|46048.8|46061.8|46041.8|3
1644547570000|2022-02-11 02:46:10|46069.3|46049.3|46086.3|46066.3|46086.3|46066.3|46069.3|46049.3|3
1644547580000|2022-02-11 02:46:20|46088.8|46068.8|46113.4|46093.4|46113.4|46093.4|46088.8|46068.8|9
1644547590000|2022-02-11 02:46:30|46111.3|46091.3|46118.8|46098.8|46118.8|46098.8|46111.3|46091.3|3
1644547600000|2022-02-11 02:46:40|46123.8|46103.8|46123.8|46103.8|46126.3|46106.3|46121.3|46101.3|5
1644547610000|2022-02-11 02:46:50|46121.3|46101.3|46126.3|46106.3|46126.3|46106.3|46121.3|46101.3|1
1644547620000|2022-02-11 02:47:00|46123.8|46103.8|46115.9|46095.9|46126.8|46106.8|46111.3|46091.3|25
1644547630000|2022-02-11 02:47:10|46118.4|46098.4|46118.8|46098.8|46123.8|46103.8|46118.4|46098.4|19
1644547640000|2022-02-11 02:47:20|46122.9|46102.9|46121.3|46101.3|46123.8|46103.8|46118.8|46098.8|15
1644547650000|2022-02-11 02:47:30|46118.8|46098.8|46101.8|46081.8|46118.8|46098.8|46101.3|46081.3|25
1644547660000|2022-02-11 02:47:40|46106.3|46086.3|46114.3|46094.3|46114.3|46094.3|46104.3|46084.3|9
1644547670000|2022-02-11 02:47:50|46113.8|46093.8|46113.8|46093.8|46116.3|46096.3|46113.8|46093.8|5
1644547680000|2022-02-11 02:48:00|46113.4|46093.4|46111.3|46091.3|46113.8|46093.8|46106.8|46086.8|5
1644547690000|2022-02-11 02:48:10|46108.8|46088.8|46106.8|46086.8|46108.8|46088.8|46104.3|46084.3|1
1644547700000|2022-02-11 02:48:20|||||||||1
1644547720000|2022-02-11 02:48:40|46108.8|46088.8|46113.8|46093.8|46113.8|46093.8|46108.8|46088.8|0
1644547730000|2022-02-11 02:48:50|46114.3|46094.3|46118.8|46098.8|46118.8|46098.8|46113.8|46093.8|1
1644547740000|2022-02-11 02:49:00|46116.3|46096.3|46116.3|46096.3|46116.3|46096.3|46116.3|46096.3|0
1644547750000|2022-02-11 02:49:10|46118.8|46098.8|46134.3|46114.3|46134.3|46114.3|46116.3|46096.3|24
1644547760000|2022-02-11 02:49:20|46139.3|46119.3|46141.3|46121.3|46143.8|46123.8|46138.8|46118.8|13
1644547770000|2022-02-11 02:49:30|46141.8|46121.8|46133.8|46113.8|46143.8|46123.8|46131.8|46111.8|11
1644547780000|2022-02-11 02:49:40|46131.3|46111.3|46128.8|46108.8|46131.8|46111.8|46128.8|46108.8|8
1644547790000|2022-02-11 02:49:50|46129.3|46109.3|46128.8|46108.8|46131.3|46111.3|46128.8|46108.8|1
1644547800000|2022-02-11 02:50:00|46126.8|46106.8|46116.3|46096.3|46126.8|46106.8|46116.3|46096.3|10
1644547810000|2022-02-11 02:50:10|46118.8|46098.8|46116.3|46096.3|46118.8|46098.8|46116.3|46096.3|2
1644547820000|2022-02-11 02:50:20|46115.9|46095.9|46113.8|46093.8|46115.9|46095.9|46113.8|46093.8|1
1644547830000|2022-02-11 02:50:30|46111.3|46091.3|46104.3|46084.3|46111.3|46091.3|46104.3|46084.3|1
1644547840000|2022-02-11 02:50:40|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46101.8|46081.8|2
1644547850000|2022-02-11 02:50:50|46106.3|46086.3|46108.8|46088.8|46108.8|46088.8|46106.3|46086.3|2
1644547860000|2022-02-11 02:51:00|46111.3|46091.3|46113.8|46093.8|46113.8|46093.8|46108.8|46088.8|1
1644547870000|2022-02-11 02:51:10|46114.3|46094.3|46114.3|46094.3|46116.8|46096.8|46114.3|46094.3|1
1644547880000|2022-02-11 02:51:20|46116.8|46096.8|46116.8|46096.8|46116.8|46096.8|46116.8|46096.8|0
1644547890000|2022-02-11 02:51:30|46114.7|46094.7|46114.3|46094.3|46116.8|46096.8|46114.3|46094.3|0
1644547900000|2022-02-11 02:51:40|46116.8|46096.8|46121.3|46101.3|46121.3|46101.3|46116.8|46096.8|3
1644547910000|2022-02-11 02:51:50|46120.9|46100.9|46120.9|46100.9|46120.9|46100.9|46120.9|46100.9|2
1644547920000|2022-02-11 02:52:00|46117.9|46097.9|46118.8|46098.8|46118.8|46098.8|46115.9|46095.9|4
1644547930000|2022-02-11 02:52:10|46121.8|46101.8|46125.1|46105.1|46125.1|46105.1|46121.8|46101.8|3
1644547940000|2022-02-11 02:52:20|46127.2|46107.2|46126.8|46106.8|46129.3|46109.3|46126.3|46106.3|4
1644547950000|2022-02-11 02:52:30|46128.8|46108.8|46131.3|46111.3|46134.3|46114.3|46128.8|46108.8|1
1644547960000|2022-02-11 02:52:40|46131.8|46111.8|46130.9|46110.9|46131.8|46111.8|46130.9|46110.9|1
1644547970000|2022-02-11 02:52:50|46128.8|46108.8|46128.8|46108.8|46128.8|46108.8|46126.3|46106.3|1
1644547980000|2022-02-11 02:53:00|46128.4|46108.4|46119.3|46099.3|46128.4|46108.4|46119.3|46099.3|2
1644547990000|2022-02-11 02:53:10|46118.8|46098.8|46118.4|46098.4|46118.8|46098.8|46116.3|46096.3|0
1644548000000|2022-02-11 02:53:20|46113.8|46093.8|46113.8|46093.8|46113.8|46093.8|46113.8|46093.8|0
1644548010000|2022-02-11 02:53:30|46113.4|46093.4|46113.8|46093.8|46113.8|46093.8|46113.4|46093.4|0
1644548020000|2022-02-11 02:53:40|46113.4|46093.4|46113.8|46093.8|46113.8|46093.8|46111.3|46091.3|2
1644548030000|2022-02-11 02:53:50|46111.3|46091.3|46113.8|46093.8|46113.8|46093.8|46110.9|46090.9|1
1644548040000|2022-02-11 02:54:00|46111.3|46091.3|46113.8|46093.8|46113.8|46093.8|46111.3|46091.3|2
1644548050000|2022-02-11 02:54:10|46116.3|46096.3|46113.8|46093.8|46116.3|46096.3|46113.8|46093.8|0
1644548070000|2022-02-11 02:54:30|||||||||1
1644548080000|2022-02-11 02:54:40|46115.9|46095.9|46113.8|46093.8|46116.3|46096.3|46111.3|46091.3|1
1644548090000|2022-02-11 02:54:50|46116.3|46096.3|46115.9|46095.9|46116.3|46096.3|46115.9|46095.9|0
1644548100000|2022-02-11 02:55:00|46113.8|46093.8|46113.8|46093.8|46116.3|46096.3|46111.3|46091.3|0
1644548120000|2022-02-11 02:55:20|46111.3|46091.3|46106.3|46086.3|46111.3|46091.3|46106.3|46086.3|2
1644548130000|2022-02-11 02:55:30|46103.4|46083.4|46086.3|46066.3|46103.4|46083.4|46086.3|46066.3|4
1644548140000|2022-02-11 02:55:40|46085.9|46065.9|46096.3|46076.3|46101.3|46081.3|46085.9|46065.9|10
1644548150000|2022-02-11 02:55:50|46098.8|46078.8|46101.8|46081.8|46102.2|46082.2|46098.8|46078.8|5
1644548160000|2022-02-11 02:56:00|46104.3|46084.3|46106.3|46086.3|46106.3|46086.3|46104.3|46084.3|0
1644548170000|2022-02-11 02:56:10|46104.3|46084.3|46106.3|46086.3|46106.3|46086.3|46104.3|46084.3|0
1644548180000|2022-02-11 02:56:20|46104.3|46084.3|46106.3|46086.3|46106.3|46086.3|46104.3|46084.3|1
1644548190000|2022-02-11 02:56:30|46106.8|46086.8|46113.8|46093.8|46113.8|46093.8|46106.8|46086.8|2
1644548200000|2022-02-11 02:56:40|46111.3|46091.3|46113.8|46093.8|46116.3|46096.3|46111.3|46091.3|9
1644548210000|2022-02-11 02:56:50|46111.3|46091.3|46111.3|46091.3|46111.3|46091.3|46111.3|46091.3|1
1644548220000|2022-02-11 02:57:00|46108.8|46088.8|46108.8|46088.8|46111.3|46091.3|46108.8|46088.8|7
1644548230000|2022-02-11 02:57:10|46108.4|46088.4|46118.8|46098.8|46121.3|46101.3|46106.3|46086.3|13
1644548240000|2022-02-11 02:57:20|46116.8|46096.8|46110.9|46090.9|46118.8|46098.8|46110.9|46090.9|8
1644548250000|2022-02-11 02:57:30|46111.3|46091.3|46106.3|46086.3|46113.4|46093.4|46106.3|46086.3|9
1644548260000|2022-02-11 02:57:40|46106.8|46086.8|46113.8|46093.8|46113.8|46093.8|46106.8|46086.8|46
1644548270000|2022-02-11 02:57:50|46121.8|46101.8|46131.3|46111.3|46131.3|46111.3|46119.3|46099.3|8
1644548280000|2022-02-11 02:58:00|46136.3|46116.3|46132.2|46112.2|46138.8|46118.8|46131.3|46111.3|20
1644548290000|2022-02-11 02:58:10|46133.8|46113.8|46128.4|46108.4|46135.4|46115.4|46128.4|46108.4|5
1644548300000|2022-02-11 02:58:20|46125.9|46105.9|46123.4|46103.4|46125.9|46105.9|46123.4|46103.4|0
1644548310000|2022-02-11 02:58:30|46121.3|46101.3|46126.3|46106.3|46126.8|46106.8|46118.8|46098.8|13
1644548320000|2022-02-11 02:58:40|||||||||15
1644548330000|2022-02-11 02:58:50|46126.8|46106.8|46126.8|46106.8|46129.3|46109.3|46126.8|46106.8|4
1644548340000|2022-02-11 02:59:00|46128.8|46108.8|46128.8|46108.8|46131.3|46111.3|46122.2|46102.2|6
1644548350000|2022-02-11 02:59:10|46126.8|46106.8|46126.3|46106.3|46126.8|46106.8|46126.3|46106.3|0
1644548360000|2022-02-11 02:59:20|46123.8|46103.8|46124.3|46104.3|46124.3|46104.3|46123.8|46103.8|3
1644548370000|2022-02-11 02:59:30|46126.3|46106.3|46123.8|46103.8|46126.3|46106.3|46123.8|46103.8|1
1644548380000|2022-02-11 02:59:40|46098.8|46078.8|46091.3|46071.3|46098.8|46078.8|46091.3|46071.3|9
1644548390000|2022-02-11 02:59:50|46088.8|46068.8|46088.8|46068.8|46088.8|46068.8|46088.8|46068.8|2
1644548400000|2022-02-11 03:00:00|46091.3|46071.3|46098.8|46078.8|46100.9|46080.9|46091.3|46071.3|8
1644548410000|2022-02-11 03:00:10|46099.3|46079.3|46098.8|46078.8|46099.3|46079.3|46098.8|46078.8|2
1644548420000|2022-02-11 03:00:20|46098.4|46078.4|46093.8|46073.8|46098.4|46078.4|46091.3|46071.3|1
1644548430000|2022-02-11 03:00:30|46091.3|46071.3|46091.3|46071.3|46091.3|46071.3|46091.3|46071.3|1
1644548440000|2022-02-11 03:00:40|46093.8|46073.8|46091.3|46071.3|46093.8|46073.8|46091.3|46071.3|0
1644548450000|2022-02-11 03:00:50|||||||||1
1644548460000|2022-02-11 03:01:00|46088.8|46068.8|46088.8|46068.8|46088.8|46068.8|46088.8|46068.8|2
1644548470000|2022-02-11 03:01:10|46089.3|46069.3|46093.8|46073.8|46093.8|46073.8|46088.8|46068.8|1
1644548480000|2022-02-11 03:01:20|46094.3|46074.3|46098.8|46078.8|46098.8|46078.8|46094.3|46074.3|0
1644548490000|2022-02-11 03:01:30|46101.8|46081.8|46101.3|46081.3|46103.8|46083.8|46101.3|46081.3|4
1644548500000|2022-02-11 03:01:40|46100.9|46080.9|46098.4|46078.4|46101.3|46081.3|46098.4|46078.4|0
1644548510000|2022-02-11 03:01:50|46095.9|46075.9|46093.8|46073.8|46096.3|46076.3|46093.8|46073.8|7
1644548520000|2022-02-11 03:02:00|46091.3|46071.3|46091.3|46071.3|46091.8|46071.8|46091.3|46071.3|1
1644548530000|2022-02-11 03:02:10|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|0
1644548540000|2022-02-11 03:02:20|46093.4|46073.4|46088.8|46068.8|46093.4|46073.4|46088.8|46068.8|1
1644548550000|2022-02-11 03:02:30|46086.3|46066.3|46081.3|46061.3|46086.3|46066.3|46081.3|46061.3|8
1644548560000|2022-02-11 03:02:40|46079.3|46059.3|46076.3|46056.3|46079.3|46059.3|46076.3|46056.3|1
1644548570000|2022-02-11 03:02:50|46078.4|46058.4|46075.9|46055.9|46078.4|46058.4|46073.8|46053.8|41
1644548580000|2022-02-11 03:03:00|46073.8|46053.8|46071.3|46051.3|46073.8|46053.8|46068.8|46048.8|10
1644548590000|2022-02-11 03:03:10|46069.3|46049.3|46066.3|46046.3|46071.3|46051.3|46066.3|46046.3|12
1644548600000|2022-02-11 03:03:20|46068.4|46048.4|46073.8|46053.8|46076.3|46056.3|46066.3|46046.3|21
1644548610000|2022-02-11 03:03:30|46073.4|46053.4|46076.3|46056.3|46076.3|46056.3|46071.3|46051.3|1
1644548620000|2022-02-11 03:03:40|46078.8|46058.8|46076.8|46056.8|46078.8|46058.8|46076.3|46056.3|25
1644548630000|2022-02-11 03:03:50|46075.9|46055.9|46073.4|46053.4|46076.3|46056.3|46073.4|46053.4|17
1644548640000|2022-02-11 03:04:00|46071.3|46051.3|46073.8|46053.8|46073.8|46053.8|46071.3|46051.3|3
1644548650000|2022-02-11 03:04:10|46073.4|46053.4|46066.3|46046.3|46073.4|46053.4|46066.3|46046.3|1
1644548660000|2022-02-11 03:04:20|46068.8|46048.8|46068.8|46048.8|46068.8|46048.8|46066.8|46046.8|1
1644548670000|2022-02-11 03:04:30|46069.3|46049.3|46068.8|46048.8|46071.3|46051.3|46066.3|46046.3|2
1644548680000|2022-02-11 03:04:40|46069.3|46049.3|46061.3|46041.3|46073.8|46053.8|46058.8|46038.8|7
1644548690000|2022-02-11 03:04:50|46056.3|46036.3|46056.3|46036.3|46061.3|46041.3|46056.3|46036.3|6
1644548700000|2022-02-11 03:05:00|46058.8|46038.8|46061.3|46041.3|46061.3|46041.3|46056.3|46036.3|3
1644548710000|2022-02-11 03:05:10|46066.3|46046.3|46066.8|46046.8|46069.3|46049.3|46066.3|46046.3|4
1644548720000|2022-02-11 03:05:20|46066.3|46046.3|46066.8|46046.8|46068.8|46048.8|46063.8|46043.8|2
1644548730000|2022-02-11 03:05:30|46068.8|46048.8|46063.8|46043.8|46068.8|46048.8|46063.8|46043.8|2
1644548740000|2022-02-11 03:05:40|46061.3|46041.3|46066.3|46046.3|46066.3|46046.3|46061.3|46041.3|3
1644548760000|2022-02-11 03:06:00|46071.3|46051.3|46081.8|46061.8|46081.8|46061.8|46071.3|46051.3|10
1644548770000|2022-02-11 03:06:10|46083.8|46063.8|46076.8|46056.8|46083.8|46063.8|46076.8|46056.8|1
1644548780000|2022-02-11 03:06:20|46078.8|46058.8|46074.3|46054.3|46078.8|46058.8|46074.3|46054.3|2
1644548800000|2022-02-11 03:06:40|46073.8|46053.8|46073.8|46053.8|46073.8|46053.8|46070.9|46050.9|0
1644548810000|2022-02-11 03:06:50|46073.4|46053.4|46076.3|46056.3|46076.3|46056.3|46071.3|46051.3|3
1644548820000|2022-02-11 03:07:00|46073.8|46053.8|46073.8|46053.8|46075.9|46055.9|46070.9|46050.9|3
1644548830000|2022-02-11 03:07:10|46075.9|46055.9|46073.8|46053.8|46075.9|46055.9|46073.8|46053.8|2
1644548840000|2022-02-11 03:07:20|46073.4|46053.4|46073.8|46053.8|46078.4|46058.4|46071.8|46051.8|4
1644548850000|2022-02-11 03:07:30|46071.3|46051.3|46078.8|46058.8|46078.8|46058.8|46071.3|46051.3|0
1644548860000|2022-02-11 03:07:40|46076.3|46056.3|46076.3|46056.3|46078.4|46058.4|46076.3|46056.3|0
1644548870000|2022-02-11 03:07:50|46078.4|46058.4|46076.3|46056.3|46078.4|46058.4|46076.3|46056.3|1
1644548880000|2022-02-11 03:08:00|46075.9|46055.9|46076.3|46056.3|46076.3|46056.3|46073.8|46053.8|7
1644548890000|2022-02-11 03:08:10|46074.3|46054.3|46076.8|46056.8|46078.8|46058.8|46071.8|46051.8|3
1644548900000|2022-02-11 03:08:20|46078.8|46058.8|46081.3|46061.3|46081.3|46061.3|46078.8|46058.8|5
1644548910000|2022-02-11 03:08:30|46083.4|46063.4|46083.4|46063.4|46085.9|46065.9|46080.9|46060.9|45
1644548920000|2022-02-11 03:08:40|46081.3|46061.3|46081.3|46061.3|46083.4|46063.4|46081.3|46061.3|24
1644548930000|2022-02-11 03:08:50|46081.8|46061.8|46078.8|46058.8|46083.8|46063.8|46078.8|46058.8|7
1644548940000|2022-02-11 03:09:00|46076.8|46056.8|46076.3|46056.3|46076.8|46056.8|46076.3|46056.3|6
1644548950000|2022-02-11 03:09:10|46071.3|46051.3|46073.8|46053.8|46073.8|46053.8|46068.8|46048.8|61
1644548960000|2022-02-11 03:09:20|46073.4|46053.4|46071.3|46051.3|46076.3|46056.3|46071.3|46051.3|23
1644548970000|2022-02-11 03:09:30|46070.9|46050.9|46071.8|46051.8|46071.8|46051.8|46069.3|46049.3|5
1644548980000|2022-02-11 03:09:40|46073.8|46053.8|46074.3|46054.3|46074.3|46054.3|46073.8|46053.8|2
1644548990000|2022-02-11 03:09:50|||||||||1
1644549000000|2022-02-11 03:10:00|46076.3|46056.3|46076.3|46056.3|46078.4|46058.4|46076.3|46056.3|11
1644549010000|2022-02-11 03:10:10|46075.9|46055.9|46070.9|46050.9|46075.9|46055.9|46070.9|46050.9|6
1644549020000|2022-02-11 03:10:20|46068.4|46048.4|46065.9|46045.9|46068.4|46048.4|46065.9|46045.9|1
1644549030000|2022-02-11 03:10:30|46067.9|46047.9|46065.4|46045.4|46067.9|46047.9|46065.4|46045.4|1
1644549050000|2022-02-11 03:10:50|46065|46045|46047.9|46027.9|46065|46045|46047.9|46027.9|13
1644549060000|2022-02-11 03:11:00|46045.4|46025.4|46045.4|46025.4|46045.4|46025.4|46042.9|46022.9|11
1644549070000|2022-02-11 03:11:10|46047.9|46027.9|46042.9|46022.9|46050.4|46030.4|46040.9|46020.9|25
1644549080000|2022-02-11 03:11:20|46040.4|46020.4|46050.4|46030.4|46050.4|46030.4|46040.4|46020.4|9
1644549090000|2022-02-11 03:11:30|46052.9|46032.9|46050.4|46030.4|46052.9|46032.9|46047.5|46027.5|5
1644549100000|2022-02-11 03:11:40|46050.9|46030.9|46055.4|46035.4|46055.9|46035.9|46050.9|46030.9|43
1644549110000|2022-02-11 03:11:50|46055.9|46035.9|46062.9|46042.9|46062.9|46042.9|46055.4|46035.4|4
1644549120000|2022-02-11 03:12:00|46065.4|46045.4|46080.9|46060.9|46080.9|46060.9|46065.4|46045.4|8
1644549130000|2022-02-11 03:12:10|46083.4|46063.4|46095.4|46075.4|46095.4|46075.4|46083.4|46063.4|3
1644549140000|2022-02-11 03:12:20|46095|46075|46095|46075|46095|46075|46095|46075|2
1644549150000|2022-02-11 03:12:30|46095.4|46075.4|46095.4|46075.4|46095.4|46075.4|46095.4|46075.4|0
1644549160000|2022-02-11 03:12:40|46093.4|46073.4|46092.9|46072.9|46093.4|46073.4|46092.9|46072.9|1
1644549170000|2022-02-11 03:12:50|46090.4|46070.4|46092.9|46072.9|46092.9|46072.9|46090.4|46070.4|2
1644549180000|2022-02-11 03:13:00|46095.4|46075.4|46098.4|46078.4|46098.4|46078.4|46095.4|46075.4|7
1644549190000|2022-02-11 03:13:10|46097.9|46077.9|46097.9|46077.9|46100.4|46080.4|46095.4|46075.4|1
1644549200000|2022-02-11 03:13:20|46097.5|46077.5|46092.9|46072.9|46097.5|46077.5|46092.9|46072.9|0
1644549210000|2022-02-11 03:13:30|46093.4|46073.4|46095.4|46075.4|46097.9|46077.9|46092.9|46072.9|3
1644549220000|2022-02-11 03:13:40|46092.9|46072.9|46095.4|46075.4|46095.4|46075.4|46092.9|46072.9|0
1644549230000|2022-02-11 03:13:50|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|46092.9|46072.9|1
1644549240000|2022-02-11 03:14:00|46095.4|46075.4|46070.4|46050.4|46095.4|46075.4|46070.4|46050.4|15
1644549250000|2022-02-11 03:14:10|46072.9|46052.9|46077.9|46057.9|46077.9|46057.9|46070.9|46050.9|2
1644549260000|2022-02-11 03:14:20|46077.5|46057.5|46077.9|46057.9|46077.9|46057.9|46075.4|46055.4|0
1644549280000|2022-02-11 03:14:40|46080.4|46060.4|46085.9|46065.9|46085.9|46065.9|46080.4|46060.4|3
1644549290000|2022-02-11 03:14:50|46083.8|46063.8|46077.5|46057.5|46083.8|46063.8|46075.9|46055.9|8
1644549300000|2022-02-11 03:15:00|46072.9|46052.9|46080.4|46060.4|46080.4|46060.4|46067.9|46047.9|14
1644549310000|2022-02-11 03:15:10|46080.9|46060.9|46085.4|46065.4|46090.4|46070.4|46080.9|46060.9|16
1644549320000|2022-02-11 03:15:20|46085|46065|46080.4|46060.4|46085.4|46065.4|46080.4|46060.4|9
1644549330000|2022-02-11 03:15:30|46080.9|46060.9|46080.4|46060.4|46082.9|46062.9|46080.4|46060.4|10
1644549340000|2022-02-11 03:15:40|46077.9|46057.9|46080.4|46060.4|46080.4|46060.4|46077.5|46057.5|12
1644549350000|2022-02-11 03:15:50|46080.9|46060.9|46082.9|46062.9|46085.4|46065.4|46080.9|46060.9|1
1644549360000|2022-02-11 03:16:00|46077.9|46057.9|46080.4|46060.4|46080.4|46060.4|46077.9|46057.9|31
1644549370000|2022-02-11 03:16:10|46075.9|46055.9|46077.9|46057.9|46077.9|46057.9|46075.4|46055.4|8
1644549380000|2022-02-11 03:16:20|46080|46060|46080.4|46060.4|46082.5|46062.5|46080|46060|0
1644549390000|2022-02-11 03:16:30|46080.9|46060.9|46075.4|46055.4|46080.9|46060.9|46075.4|46055.4|3
1644549400000|2022-02-11 03:16:40|46075|46055|46072.9|46052.9|46075|46055|46070.4|46050.4|1
1644549410000|2022-02-11 03:16:50|46070.4|46050.4|46070.4|46050.4|46070.4|46050.4|46067.9|46047.9|1
1644549420000|2022-02-11 03:17:00|46070|46050|46070.9|46050.9|46070.9|46050.9|46067.9|46047.9|2
1644549430000|2022-02-11 03:17:10|46072.5|46052.5|46075|46055|46075|46055|46067.9|46047.9|2
1644549440000|2022-02-11 03:17:20|46075.4|46055.4|46072.9|46052.9|46075.4|46055.4|46072.9|46052.9|0
1644549450000|2022-02-11 03:17:30|46075.4|46055.4|46075.9|46055.9|46077.5|46057.5|46072.9|46052.9|0
1644549460000|2022-02-11 03:17:40|46077.9|46057.9|46077.9|46057.9|46080.4|46060.4|46075.4|46055.4|0
1644549470000|2022-02-11 03:17:50|46080|46060|46077.9|46057.9|46080|46060|46075.4|46055.4|2
1644549480000|2022-02-11 03:18:00|46075.4|46055.4|46077.9|46057.9|46080.4|46060.4|46075.4|46055.4|1
1644549490000|2022-02-11 03:18:10|46077.5|46057.5|46065.4|46045.4|46077.5|46057.5|46065.4|46045.4|3
1644549500000|2022-02-11 03:18:20|46063.4|46043.4|46065.4|46045.4|46067.9|46047.9|46063.4|46043.4|3
1644549510000|2022-02-11 03:18:30|46065|46045|46067.9|46047.9|46067.9|46047.9|46065|46045|1
1644549520000|2022-02-11 03:18:40|46070.4|46050.4|46067.9|46047.9|46070.4|46050.4|46065.4|46045.4|1
1644549530000|2022-02-11 03:18:50|46067.5|46047.5|46060.9|46040.9|46067.5|46047.5|46060.9|46040.9|2
1644549540000|2022-02-11 03:19:00|46062.9|46042.9|46057.9|46037.9|46062.9|46042.9|46057.9|46037.9|0
1644549550000|2022-02-11 03:19:10|46062.9|46042.9|46062.9|46042.9|46062.9|46042.9|46062.9|46042.9|5
1644549560000|2022-02-11 03:19:20|46065.4|46045.4|46062.9|46042.9|46065.4|46045.4|46060.4|46040.4|15
1644549570000|2022-02-11 03:19:30|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|46057.9|46037.9|36
1644549580000|2022-02-11 03:19:40|46058.4|46038.4|46050.9|46030.9|46058.4|46038.4|46050.4|46030.4|17
1644549590000|2022-02-11 03:19:50|46050.4|46030.4|46060|46040|46060|46040|46050.4|46030.4|6
1644549600000|2022-02-11 03:20:00|46055.9|46035.9|46067.9|46047.9|46067.9|46047.9|46055.4|46035.4|43
1644549610000|2022-02-11 03:20:10|46068.4|46048.4|46065|46045|46072.9|46052.9|46065|46045|9
1644549620000|2022-02-11 03:20:20|||||||||1
1644549630000|2022-02-11 03:20:30|46065.4|46045.4|46062.9|46042.9|46065.4|46045.4|46062.9|46042.9|4
1644549640000|2022-02-11 03:20:40|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|46060.4|46040.4|39
1644549650000|2022-02-11 03:20:50|46060.9|46040.9|46060.4|46040.4|46060.9|46040.9|46057.9|46037.9|4
1644549660000|2022-02-11 03:21:00|46058.4|46038.4|46058.8|46038.8|46058.8|46038.8|46058.4|46038.4|7
1644549670000|2022-02-11 03:21:10|46058.4|46038.4|46061.3|46041.3|46061.3|46041.3|46058.4|46038.4|2
1644549680000|2022-02-11 03:21:20|46060.9|46040.9|46060.9|46040.9|46060.9|46040.9|46056.3|46036.3|27
1644549690000|2022-02-11 03:21:30|46065.9|46045.9|46068.4|46048.4|46068.4|46048.4|46065.9|46045.9|7
1644549700000|2022-02-11 03:21:40|46068.8|46048.8|46071.3|46051.3|46073.4|46053.4|46068.8|46048.8|1
1644549710000|2022-02-11 03:21:50|46070.9|46050.9|46070.9|46050.9|46072.9|46052.9|46070.9|46050.9|7
1644549720000|2022-02-11 03:22:00|46070.4|46050.4|46063.8|46043.8|46070.4|46050.4|46063.4|46043.4|7
1644549730000|2022-02-11 03:22:10|46065.9|46045.9|46068.4|46048.4|46068.4|46048.4|46065.9|46045.9|0
1644549740000|2022-02-11 03:22:20|46067.9|46047.9|46070.9|46050.9|46070.9|46050.9|46067.9|46047.9|1
1644549750000|2022-02-11 03:22:30|||||||||5
1644549760000|2022-02-11 03:22:40|46073.4|46053.4|46073.4|46053.4|46075.9|46055.9|46073.4|46053.4|0
1644549770000|2022-02-11 03:22:50|46075.4|46055.4|46070.9|46050.9|46075.9|46055.9|46070.9|46050.9|0
1644549790000|2022-02-11 03:23:10|46073.4|46053.4|46075.9|46055.9|46075.9|46055.9|46073.4|46053.4|1
1644549820000|2022-02-11 03:23:40|46080.9|46060.9|46080.9|46060.9|46080.9|46060.9|46080.9|46060.9|3
1644549840000|2022-02-11 03:24:00|46083.8|46063.8|46106.3|46086.3|46106.3|46086.3|46083.8|46063.8|13
1644549850000|2022-02-11 03:24:10|46108.4|46088.4|46105.9|46085.9|46108.4|46088.4|46105.9|46085.9|1
1644549860000|2022-02-11 03:24:20|46108.4|46088.4|46110.9|46090.9|46113.4|46093.4|46108.4|46088.4|8
1644549870000|2022-02-11 03:24:30|46112.9|46092.9|46113.4|46093.4|46113.4|46093.4|46110.4|46090.4|4
1644549880000|2022-02-11 03:24:40|46110.9|46090.9|46108.4|46088.4|46110.9|46090.9|46108.4|46088.4|3
1644549890000|2022-02-11 03:24:50|46105.9|46085.9|46105.9|46085.9|46105.9|46085.9|46103.4|46083.4|3
1644549900000|2022-02-11 03:25:00|46108.4|46088.4|46108.4|46088.4|46108.4|46088.4|46107.9|46087.9|3
1644549910000|2022-02-11 03:25:10|46110.4|46090.4|46110.9|46090.9|46110.9|46090.9|46108.4|46088.4|2
1644549920000|2022-02-11 03:25:20|46108.4|46088.4|46108.4|46088.4|46110.9|46090.9|46108.4|46088.4|5
1644549930000|2022-02-11 03:25:30|46107.9|46087.9|46108.4|46088.4|46108.4|46088.4|46105.9|46085.9|0
1644549940000|2022-02-11 03:25:40|46106.3|46086.3|46105.9|46085.9|46106.3|46086.3|46105.9|46085.9|1
1644549950000|2022-02-11 03:25:50|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|46103.4|46083.4|0
1644549960000|2022-02-11 03:26:00|46103.8|46083.8|46100.9|46080.9|46105.9|46085.9|46100.9|46080.9|2
1644549970000|2022-02-11 03:26:10|46098.8|46078.8|46095.9|46075.9|46098.8|46078.8|46095.9|46075.9|2
1644549980000|2022-02-11 03:26:20|46093.4|46073.4|46090.9|46070.9|46093.4|46073.4|46090.9|46070.9|1
1644549990000|2022-02-11 03:26:30|46093.4|46073.4|46093.4|46073.4|46093.4|46073.4|46093.4|46073.4|4
1644550000000|2022-02-11 03:26:40|46095.9|46075.9|46103.4|46083.4|46103.4|46083.4|46093.4|46073.4|7
1644550010000|2022-02-11 03:26:50|46103.8|46083.8|46103.4|46083.4|46103.8|46083.8|46101.3|46081.3|0
1644550020000|2022-02-11 03:27:00|46098.4|46078.4|46095.9|46075.9|46098.4|46078.4|46095.9|46075.9|2
1644550030000|2022-02-11 03:27:10|46093.4|46073.4|46085.4|46065.4|46093.4|46073.4|46085.4|46065.4|1
1644550040000|2022-02-11 03:27:20|46085.9|46065.9|46085.9|46065.9|46085.9|46065.9|46085.4|46065.4|0
1644550050000|2022-02-11 03:27:30|46088.4|46068.4|46086.3|46066.3|46090.9|46070.9|46083.8|46063.8|6
1644550060000|2022-02-11 03:27:40|46088.4|46068.4|46087.9|46067.9|46088.4|46068.4|46087.9|46067.9|1
1644550070000|2022-02-11 03:27:50|46085.9|46065.9|46088.4|46068.4|46088.4|46068.4|46085.9|46065.9|0
1644550080000|2022-02-11 03:28:00|46090.9|46070.9|46085.9|46065.9|46090.9|46070.9|46085.9|46065.9|5
1644550090000|2022-02-11 03:28:10|||||||||2
1644550100000|2022-02-11 03:28:20|46083.8|46063.8|46085.9|46065.9|46085.9|46065.9|46083.4|46063.4|1
1644550110000|2022-02-11 03:28:30|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|46088.4|46068.4|3
1644550120000|2022-02-11 03:28:40|46087.9|46067.9|46088.4|46068.4|46090.9|46070.9|46086.3|46066.3|2
1644550130000|2022-02-11 03:28:50|46090.4|46070.4|46090.4|46070.4|46090.4|46070.4|46090.4|46070.4|0
1644550140000|2022-02-11 03:29:00|46092.9|46072.9|46097.9|46077.9|46097.9|46077.9|46092.9|46072.9|9
1644550150000|2022-02-11 03:29:10|46100|46080|46095.4|46075.4|46100|46080|46095.4|46075.4|0
1644550160000|2022-02-11 03:29:20|46097.9|46077.9|46097.9|46077.9|46097.9|46077.9|46097.9|46077.9|5
1644550170000|2022-02-11 03:29:30|46098.4|46078.4|46100|46080|46100|46080|46098.4|46078.4|1
1644550180000|2022-02-11 03:29:40|46100.4|46080.4|46100.4|46080.4|46100.4|46080.4|46100.4|46080.4|0
1644550190000|2022-02-11 03:29:50|46100.9|46080.9|46101.8|46081.8|46103.4|46083.4|46096.3|46076.3|8
1644550200000|2022-02-11 03:30:00|46101.3|46081.3|46104.3|46084.3|46104.3|46084.3|46101.3|46081.3|2
1644550210000|2022-02-11 03:30:10|46101.8|46081.8|46103.8|46083.8|46106.8|46086.8|46101.8|46081.8|2
1644550220000|2022-02-11 03:30:20|46104.3|46084.3|46104.3|46084.3|46106.8|46086.8|46104.3|46084.3|1
1644550230000|2022-02-11 03:30:30|46103.8|46083.8|46104.3|46084.3|46104.3|46084.3|46103.8|46083.8|1
1644550240000|2022-02-11 03:30:40|46104.7|46084.7|46104.7|46084.7|46104.7|46084.7|46104.3|46084.3|1
1644550250000|2022-02-11 03:30:50|46104.3|46084.3|46104.3|46084.3|46104.7|46084.7|46104.3|46084.3|0
1644550260000|2022-02-11 03:31:00|46104.7|46084.7|46108.8|46088.8|46108.8|46088.8|46104.7|46084.7|2
1644550270000|2022-02-11 03:31:10|||||||||1
1644550280000|2022-02-11 03:31:20|46108.4|46088.4|46108.8|46088.8|46108.8|46088.8|46106.3|46086.3|0
1644550290000|2022-02-11 03:31:30|46109.3|46089.3|46106.3|46086.3|46109.3|46089.3|46106.3|46086.3|0
1644550310000|2022-02-11 03:31:50|46106.8|46086.8|46106.3|46086.3|46108.4|46088.4|46106.3|46086.3|3
1644550320000|2022-02-11 03:32:00|46101.3|46081.3|46103.8|46083.8|46103.8|46083.8|46101.3|46081.3|1
1644550330000|2022-02-11 03:32:10|46106.3|46086.3|46110.9|46090.9|46110.9|46090.9|46106.3|46086.3|4
1644550340000|2022-02-11 03:32:20|46108.8|46088.8|46106.3|46086.3|46108.8|46088.8|46106.3|46086.3|2
1644550350000|2022-02-11 03:32:30|46105.9|46085.9|46098.8|46078.8|46105.9|46085.9|46098.8|46078.8|41
1644550360000|2022-02-11 03:32:40|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|0
1644550370000|2022-02-11 03:32:50|46101.3|46081.3|46098.8|46078.8|46103.8|46083.8|46098.8|46078.8|0
1644550380000|2022-02-11 03:33:00|46099.3|46079.3|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|1
1644550400000|2022-02-11 03:33:20|||||||||1
1644550410000|2022-02-11 03:33:30|46103.8|46083.8|46101.3|46081.3|46103.8|46083.8|46101.3|46081.3|3
1644550420000|2022-02-11 03:33:40|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|0
1644550430000|2022-02-11 03:33:50|46098.4|46078.4|46091.8|46071.8|46098.4|46078.4|46091.3|46071.3|0
1644550440000|2022-02-11 03:34:00|46091.3|46071.3|46096.3|46076.3|46096.3|46076.3|46091.3|46071.3|5
1644550450000|2022-02-11 03:34:10|46098.8|46078.8|46096.3|46076.3|46098.8|46078.8|46096.3|46076.3|0
1644550460000|2022-02-11 03:34:20|46098.8|46078.8|46101.3|46081.3|46101.3|46081.3|46098.8|46078.8|0
1644550470000|2022-02-11 03:34:30|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|46103.8|46083.8|0
1644550480000|2022-02-11 03:34:40|46103.4|46083.4|46100.9|46080.9|46103.4|46083.4|46098.8|46078.8|2
1644550490000|2022-02-11 03:34:50|46098.8|46078.8|46094.3|46074.3|46098.8|46078.8|46094.3|46074.3|4
1644550500000|2022-02-11 03:35:00|46091.8|46071.8|46091.3|46071.3|46093.8|46073.8|46091.3|46071.3|17
1644550510000|2022-02-11 03:35:10|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|3
1644550520000|2022-02-11 03:35:20|46093.4|46073.4|46093.8|46073.8|46093.8|46073.8|46091.3|46071.3|6
1644550530000|2022-02-11 03:35:30|46091.3|46071.3|46105.4|46085.4|46105.4|46085.4|46091.3|46071.3|3
1644550540000|2022-02-11 03:35:40|46102.9|46082.9|46098.4|46078.4|46102.9|46082.9|46098.4|46078.4|2
1644550550000|2022-02-11 03:35:50|46098.8|46078.8|46100.9|46080.9|46100.9|46080.9|46098.8|46078.8|4
1644550560000|2022-02-11 03:36:00|46102.9|46082.9|46101.3|46081.3|46102.9|46082.9|46100.9|46080.9|18
1644550570000|2022-02-11 03:36:10|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|46100.9|46080.9|1
1644550580000|2022-02-11 03:36:20|46101.3|46081.3|46101.3|46081.3|46103.8|46083.8|46101.3|46081.3|3
1644550590000|2022-02-11 03:36:30|46103.8|46083.8|46101.3|46081.3|46103.8|46083.8|46101.3|46081.3|2
1644550600000|2022-02-11 03:36:40|46100.9|46080.9|46103.4|46083.4|46103.4|46083.4|46098.8|46078.8|0
1644550610000|2022-02-11 03:36:50|46098.8|46078.8|46098.4|46078.4|46098.8|46078.8|46098.4|46078.4|2
1644550620000|2022-02-11 03:37:00|46100.9|46080.9|46101.3|46081.3|46103.4|46083.4|46098.4|46078.4|6
1644550630000|2022-02-11 03:37:10|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|0
1644550640000|2022-02-11 03:37:20|46101.3|46081.3|46098.8|46078.8|46101.3|46081.3|46098.8|46078.8|0
1644550650000|2022-02-11 03:37:30|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46098.8|46078.8|0
1644550660000|2022-02-11 03:37:40|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|46099.3|46079.3|0
1644550670000|2022-02-11 03:37:50|46098.8|46078.8|46098.4|46078.4|46098.8|46078.8|46098.4|46078.4|0
1644550680000|2022-02-11 03:38:00|46096.3|46076.3|46093.8|46073.8|46096.3|46076.3|46093.8|46073.8|0
1644550690000|2022-02-11 03:38:10|46095.9|46075.9|46096.3|46076.3|46096.3|46076.3|46091.3|46071.3|11
1644550700000|2022-02-11 03:38:20|46093.8|46073.8|46093.8|46073.8|46093.8|46073.8|46091.3|46071.3|3
1644550710000|2022-02-11 03:38:30|46094.3|46074.3|46096.3|46076.3|46096.3|46076.3|46094.3|46074.3|18
1644550720000|2022-02-11 03:38:40|||||||||3
1644550730000|2022-02-11 03:38:50|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|46101.3|46081.3|8
1644550740000|2022-02-11 03:39:00|46100.4|46080.4|46096.3|46076.3|46100.4|46080.4|46096.3|46076.3|3
1644550750000|2022-02-11 03:39:10|46095.9|46075.9|46093.8|46073.8|46096.3|46076.3|46093.8|46073.8|8
1644550770000|2022-02-11 03:39:30|46091.3|46071.3|46091.3|46071.3|46091.3|46071.3|46091.3|46071.3|1
1644550780000|2022-02-11 03:39:40|46090.9|46070.9|46088.8|46068.8|46090.9|46070.9|46088.8|46068.8|0
1644550790000|2022-02-11 03:39:50|||||||||1
1644550800000|2022-02-11 03:40:00|||||||||1
1644550810000|2022-02-11 03:40:10|46089.3|46069.3|46091.3|46071.3|46091.3|46071.3|46089.3|46069.3|0
1644550820000|2022-02-11 03:40:20|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|46086.3|46066.3|1
1644550830000|2022-02-11 03:40:30|46088.8|46068.8|46086.3|46066.3|46088.8|46068.8|46086.3|46066.3|0
1644550840000|2022-02-11 03:40:40|46088.8|46068.8|46086.3|46066.3|46088.8|46068.8|46086.3|46066.3|1
1644550850000|2022-02-11 03:40:50|46085.9|46065.9|46086.3|46066.3|46086.3|46066.3|46081.8|46061.8|1
1644550860000|2022-02-11 03:41:00|||||||||2
1644550870000|2022-02-11 03:41:10|46086.8|46066.8|46086.3|46066.3|46086.8|46066.8|46086.3|46066.3|0
1644550940000|2022-02-11 03:42:20|46066.3|46046.3|46066.3|46046.3|46066.3|46046.3|46065.9|46045.9|6
1644550950000|2022-02-11 03:42:30|46065.9|46045.9|46036.3|46016.3|46065.9|46045.9|46036.3|46016.3|15
1644550960000|2022-02-11 03:42:40|46031.3|46011.3|46012.9|45992.9|46031.3|46011.3|46012.9|45992.9|32
1644550970000|2022-02-11 03:42:50|46010.9|45990.9|46008.4|45988.4|46010.9|45990.9|46008.4|45988.4|8
1644550980000|2022-02-11 03:43:00|46010.9|45990.9|46021.8|46001.8|46021.8|46001.8|46010.9|45990.9|9
1644550990000|2022-02-11 03:43:10|46023.8|46003.8|46026.3|46006.3|46026.3|46006.3|46023.8|46003.8|0
1644551000000|2022-02-11 03:43:20|46031.8|46011.8|46033.8|46013.8|46034.3|46014.3|46031.8|46011.8|4
1644551010000|2022-02-11 03:43:30|46033.4|46013.4|46031.3|46011.3|46033.4|46013.4|46031.3|46011.3|0
1644551020000|2022-02-11 03:43:40|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|2
1644551030000|2022-02-11 03:43:50|46028.4|46008.4|46023.8|46003.8|46028.4|46008.4|46023.8|46003.8|1
1644551040000|2022-02-11 03:44:00|46021.8|46001.8|46019.3|45999.3|46021.8|46001.8|46019.3|45999.3|4
1644551050000|2022-02-11 03:44:10|46018.8|45998.8|46019.3|45999.3|46019.3|45999.3|46018.8|45998.8|6
1644551060000|2022-02-11 03:44:20|46018.8|45998.8|46018.8|45998.8|46018.8|45998.8|46018.8|45998.8|0
1644551070000|2022-02-11 03:44:30|46019.3|45999.3|46019.3|45999.3|46019.3|45999.3|46019.3|45999.3|1
1644551100000|2022-02-11 03:45:00|46019.7|45999.7|46026.8|46006.8|46026.8|46006.8|46019.7|45999.7|5
1644551110000|2022-02-11 03:45:10|46028.8|46008.8|46031.3|46011.3|46031.3|46011.3|46028.8|46008.8|0
1644551140000|2022-02-11 03:45:40|46028.8|46008.8|46031.8|46011.8|46031.8|46011.8|46028.8|46008.8|2
1644551150000|2022-02-11 03:45:50|46033.8|46013.8|46033.4|46013.4|46033.8|46013.8|46033.4|46013.4|0
1644551160000|2022-02-11 03:46:00|46028.8|46008.8|46024.3|46004.3|46028.8|46008.8|46024.3|46004.3|4
1644551170000|2022-02-11 03:46:10|46021.8|46001.8|46021.8|46001.8|46021.8|46001.8|46021.8|46001.8|0
1644551180000|2022-02-11 03:46:20|46021.3|46001.3|46018.8|45998.8|46021.3|46001.3|46018.8|45998.8|0
1644551190000|2022-02-11 03:46:30|46018.4|45998.4|46018.8|45998.8|46018.8|45998.8|46018.4|45998.4|0
1644551200000|2022-02-11 03:46:40|46018.4|45998.4|46018.8|45998.8|46018.8|45998.8|46016.3|45996.3|0
1644551210000|2022-02-11 03:46:50|46021.3|46001.3|46018.8|45998.8|46023.4|46003.4|46018.8|45998.8|0
1644551220000|2022-02-11 03:47:00|46021.3|46001.3|46021.3|46001.3|46021.3|46001.3|46021.3|46001.3|1
1644551230000|2022-02-11 03:47:10|46016.8|45996.8|46018.8|45998.8|46018.8|45998.8|46016.8|45996.8|2
1644551240000|2022-02-11 03:47:20|46021.3|46001.3|46021.8|46001.8|46023.8|46003.8|46021.3|46001.3|2
1644551250000|2022-02-11 03:47:30|46024.3|46004.3|46029.3|46009.3|46031.3|46011.3|46023.8|46003.8|1
1644551260000|2022-02-11 03:47:40|46031.3|46011.3|46026.8|46006.8|46033.8|46013.8|46026.8|46006.8|1
1644551270000|2022-02-11 03:47:50|46024.7|46004.7|46026.3|46006.3|46026.8|46006.8|46024.3|46004.3|2
1644551280000|2022-02-11 03:48:00|46021.8|46001.8|46021.3|46001.3|46021.8|46001.8|46021.3|46001.3|5
1644551300000|2022-02-11 03:48:20|46020.9|46000.9|46018.8|45998.8|46020.9|46000.9|46018.8|45998.8|0
1644551310000|2022-02-11 03:48:30|46018.4|45998.4|46018.8|45998.8|46018.8|45998.8|46016.3|45996.3|4
1644551340000|2022-02-11 03:49:00|46019.3|45999.3|46018.8|45998.8|46021.3|46001.3|46018.8|45998.8|0
1644551350000|2022-02-11 03:49:10|46021.3|46001.3|46021.3|46001.3|46021.3|46001.3|46021.3|46001.3|0
1644551380000|2022-02-11 03:49:40|46023.4|46003.4|46021.3|46001.3|46023.4|46003.4|46021.3|46001.3|0
1644551390000|2022-02-11 03:49:50|46023.4|46003.4|46021.3|46001.3|46023.4|46003.4|46021.3|46001.3|0
1644551400000|2022-02-11 03:50:00|46021.8|46001.8|46031.3|46011.3|46031.3|46011.3|46021.8|46001.8|6
1644551420000|2022-02-11 03:50:20|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|46031.3|46011.3|1
1644551430000|2022-02-11 03:50:30|46036.3|46016.3|46038.4|46018.4|46038.4|46018.4|46036.3|46016.3|6
1644551440000|2022-02-11 03:50:40|46038.8|46018.8|46036.8|46016.8|46041.3|46021.3|46036.8|46016.8|2
1644551450000|2022-02-11 03:50:50|46038.8|46018.8|46036.3|46016.3|46041.3|46021.3|46036.3|46016.3|12
1644551460000|2022-02-11 03:51:00|46035.9|46015.9|46031.8|46011.8|46035.9|46015.9|46031.8|46011.8|0
1644551470000|2022-02-11 03:51:10|46033.8|46013.8|46031.3|46011.3|46033.8|46013.8|46031.3|46011.3|0
1644551490000|2022-02-11 03:51:30|46033.8|46013.8|46033.8|46013.8|46033.8|46013.8|46031.3|46011.3|2
1644551500000|2022-02-11 03:51:40|46033.4|46013.4|46031.3|46011.3|46033.4|46013.4|46031.3|46011.3|1
1644551520000|2022-02-11 03:52:00|||||||||1
1644551530000|2022-02-11 03:52:10|46033.8|46013.8|46033.4|46013.4|46033.8|46013.8|46033.4|46013.4|1
1644551540000|2022-02-11 03:52:20|46031.8|46011.8|46033.8|46013.8|46033.8|46013.8|46031.8|46011.8|0
1644551550000|2022-02-11 03:52:30|46033.4|46013.4|46031.3|46011.3|46033.4|46013.4|46031.3|46011.3|2
1644551560000|2022-02-11 03:52:40|46029.3|46009.3|46029.3|46009.3|46029.3|46009.3|46029.3|46009.3|0
1644551570000|2022-02-11 03:52:50|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|46028.8|46008.8|0
1644551580000|2022-02-11 03:53:00|46031.3|46011.3|46031.3|46011.3|46031.3|46011.3|46031.3|46011.3|1
1644551590000|2022-02-11 03:53:10|46033.4|46013.4|46033.4|46013.4|46033.4|46013.4|46033.4|46013.4|0
1644551610000|2022-02-11 03:53:30|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|46035.4|46015.4|2
1644551620000|2022-02-11 03:53:40|46033.4|46013.4|46031.3|46011.3|46033.4|46013.4|46031.3|46011.3|2
1644551640000|2022-02-11 03:54:00|46030.9|46010.9|46030.9|46010.9|46030.9|46010.9|46030.9|46010.9|3
1644551680000|2022-02-11 03:54:40|46028.8|46008.8|46025.9|46005.9|46028.8|46008.8|46025.9|46005.9|3
1644551690000|2022-02-11 03:54:50|||||||||2
1644551700000|2022-02-11 03:55:00|46027.9|46007.9|46027.9|46007.9|46027.9|46007.9|46027.9|46007.9|2
1644551710000|2022-02-11 03:55:10|46028.4|46008.4|46025.9|46005.9|46028.4|46008.4|46025.9|46005.9|1
1644551720000|2022-02-11 03:55:20|46025.4|46005.4|46004.3|45984.3|46025.4|46005.4|46004.3|45984.3|21
1644551730000|2022-02-11 03:55:30|46002.2|45982.2|46001.3|45981.3|46003.4|45983.4|45998.8|45978.8|13
1644551740000|2022-02-11 03:55:40|46003.4|45983.4|46005.9|45985.9|46005.9|45985.9|46003.4|45983.4|10
1644551750000|2022-02-11 03:55:50|46006.3|45986.3|46011.3|45991.3|46011.3|45991.3|46006.3|45986.3|8
1644551760000|2022-02-11 03:56:00|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|46013.8|45993.8|2
1644551770000|2022-02-11 03:56:10|46016.3|45996.3|46012.9|45992.9|46016.3|45996.3|46012.9|45992.9|17
1644551780000|2022-02-11 03:56:20|46010.4|45990.4|46010.4|45990.4|46010.4|45990.4|46010.4|45990.4|10
1644551790000|2022-02-11 03:56:30|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|28
1644551800000|2022-02-11 03:56:40|46010.4|45990.4|46007.9|45987.9|46010.4|45990.4|46007.9|45987.9|3
1644551810000|2022-02-11 03:56:50|46008.4|45988.4|46006.3|45986.3|46010.4|45990.4|46006.3|45986.3|8
1644551820000|2022-02-11 03:57:00|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|4
1644551830000|2022-02-11 03:57:10|46003.4|45983.4|46001.3|45981.3|46005.4|45985.4|46001.3|45981.3|5
1644551840000|2022-02-11 03:57:20|46000.9|45980.9|46003.4|45983.4|46003.4|45983.4|46000.9|45980.9|3
1644551850000|2022-02-11 03:57:30|46001.3|45981.3|46005.4|45985.4|46005.4|45985.4|46000.9|45980.9|8
1644551860000|2022-02-11 03:57:40|46000.4|45980.4|46000.9|45980.9|46000.9|45980.9|46000.4|45980.4|4
1644551870000|2022-02-11 03:57:50|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|46005.4|45985.4|4
1644551880000|2022-02-11 03:58:00|46005.9|45985.9|46008.8|45988.8|46008.8|45988.8|46005.9|45985.9|4
1644551890000|2022-02-11 03:58:10|46011.3|45991.3|46018.8|45998.8|46018.8|45998.8|46011.3|45991.3|5
1644551900000|2022-02-11 03:58:20|46025.9|46005.9|46025.9|46005.9|46026.8|46006.8|46023.8|46003.8|14
1644551910000|2022-02-11 03:58:30|46008.8|45988.8|46008.8|45988.8|46008.8|45988.8|46006.3|45986.3|16
1644551920000|2022-02-11 03:58:40|46009.3|45989.3|46006.3|45986.3|46011.3|45991.3|46006.3|45986.3|14
1644551930000|2022-02-11 03:58:50|46005.9|45985.9|46006.3|45986.3|46006.3|45986.3|46005.9|45985.9|7
1644551940000|2022-02-11 03:59:00|46008.4|45988.4|46003.4|45983.4|46008.4|45988.4|46003.4|45983.4|15
1644551950000|2022-02-11 03:59:10|46005.9|45985.9|46006.3|45986.3|46006.3|45986.3|46003.8|45983.8|3
1644551960000|2022-02-11 03:59:20|||||||||2
1644551970000|2022-02-11 03:59:30|46010.9|45990.9|46013.8|45993.8|46015.9|45995.9|46010.9|45990.9|17
1644551980000|2022-02-11 03:59:40|46014.3|45994.3|46021.3|46001.3|46021.3|46001.3|46014.3|45994.3|8
1644551990000|2022-02-11 03:59:50|46025.9|46005.9|46031.8|46011.8|46031.8|46011.8|46025.9|46005.9|5
1644552000000|2022-02-11 04:00:00|46034.3|46014.3|46043.8|46023.8|46045.9|46025.9|46033.8|46013.8|15
1644552010000|2022-02-11 04:00:10|46041.3|46021.3|46016.3|45996.3|46041.3|46021.3|46013.4|45993.4|38
1644552020000|2022-02-11 04:00:20|46015.9|45995.9|46011.3|45991.3|46016.3|45996.3|46008.8|45988.8|19
1644552030000|2022-02-11 04:00:30|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|46008.4|45988.4|6
1644552040000|2022-02-11 04:00:40|46007.9|45987.9|46007.9|45987.9|46007.9|45987.9|46007.9|45987.9|0
1644552050000|2022-02-11 04:00:50|46007.5|45987.5|45995.4|45975.4|46007.5|45987.5|45995.4|45975.4|15
1644552060000|2022-02-11 04:01:00|45993.4|45973.4|45983.4|45963.4|45993.4|45973.4|45983.4|45963.4|10
1644552070000|2022-02-11 04:01:10|45980.9|45960.9|45968.8|45948.8|45983.4|45963.4|45968.8|45948.8|11
1644552080000|2022-02-11 04:01:20|45966.8|45946.8|45968.8|45948.8|45968.8|45948.8|45966.8|45946.8|4
1644552090000|2022-02-11 04:01:30|45972.2|45952.2|45972.2|45952.2|45972.2|45952.2|45972.2|45952.2|6
1644552100000|2022-02-11 04:01:40|45976.8|45956.8|45976.3|45956.3|45976.8|45956.8|45976.3|45956.3|1
1644552110000|2022-02-11 04:01:50|45980.9|45960.9|45980.9|45960.9|45980.9|45960.9|45980.9|45960.9|1
1644552120000|2022-02-11 04:02:00|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|3
1644552130000|2022-02-11 04:02:10|||||||||1
1644552140000|2022-02-11 04:02:20|||||||||1
1644552150000|2022-02-11 04:02:30|||||||||1
1644552170000|2022-02-11 04:02:50|45976.3|45956.3|45973.8|45953.8|45976.3|45956.3|45973.8|45953.8|0
1644552180000|2022-02-11 04:03:00|45978.8|45958.8|45983.8|45963.8|45983.8|45963.8|45978.8|45958.8|3
1644552190000|2022-02-11 04:03:10|45981.8|45961.8|45981.8|45961.8|45981.8|45961.8|45981.8|45961.8|1
1644552200000|2022-02-11 04:03:20|45983.8|45963.8|45983.8|45963.8|45983.8|45963.8|45981.3|45961.3|3
1644552220000|2022-02-11 04:03:40|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|2
1644552230000|2022-02-11 04:03:50|45981.8|45961.8|45981.3|45961.3|45981.8|45961.8|45981.3|45961.3|0
1644552240000|2022-02-11 04:04:00|45983.8|45963.8|45983.8|45963.8|45986.3|45966.3|45983.8|45963.8|1
1644552250000|2022-02-11 04:04:10|45986.8|45966.8|45986.3|45966.3|45986.8|45966.8|45983.8|45963.8|1
1644552260000|2022-02-11 04:04:20|45985.9|45965.9|45981.8|45961.8|45985.9|45965.9|45979.3|45959.3|0
1644552270000|2022-02-11 04:04:30|45983.8|45963.8|45981.3|45961.3|45983.8|45963.8|45981.3|45961.3|2
1644552280000|2022-02-11 04:04:40|45981.8|45961.8|45980.9|45960.9|45983.8|45963.8|45980.9|45960.9|1
1644552290000|2022-02-11 04:04:50|45981.3|45961.3|45981.3|45961.3|45983.8|45963.8|45978.8|45958.8|0
1644552300000|2022-02-11 04:05:00|45978.8|45958.8|45983.8|45963.8|45983.8|45963.8|45978.8|45958.8|2
1644552310000|2022-02-11 04:05:10|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|0
1644552320000|2022-02-11 04:05:20|45983.8|45963.8|45991.3|45971.3|45991.3|45971.3|45981.8|45961.8|3
1644552330000|2022-02-11 04:05:30|45993.4|45973.4|45993.4|45973.4|45993.4|45973.4|45993.4|45973.4|0
1644552350000|2022-02-11 04:05:50|45995.4|45975.4|45993.4|45973.4|45995.9|45975.9|45993.4|45973.4|0
1644552360000|2022-02-11 04:06:00|45995.9|45975.9|45991.3|45971.3|45995.9|45975.9|45991.3|45971.3|1
1644552380000|2022-02-11 04:06:20|45986.8|45966.8|45983.8|45963.8|45986.8|45966.8|45983.8|45963.8|0
1644552390000|2022-02-11 04:06:30|45984.3|45964.3|45986.3|45966.3|45986.3|45966.3|45984.3|45964.3|0
1644552400000|2022-02-11 04:06:40|45981.8|45961.8|45981.8|45961.8|45981.8|45961.8|45981.3|45961.3|3
1644552410000|2022-02-11 04:06:50|45981.3|45961.3|45981.3|45961.3|45981.8|45961.8|45981.3|45961.3|0
1644552430000|2022-02-11 04:07:10|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|0
1644552440000|2022-02-11 04:07:20|45981.8|45961.8|45981.8|45961.8|45983.8|45963.8|45981.8|45961.8|0
1644552450000|2022-02-11 04:07:30|45983.8|45963.8|45981.8|45961.8|45983.8|45963.8|45981.8|45961.8|2
1644552460000|2022-02-11 04:07:40|45983.8|45963.8|45986.3|45966.3|45986.3|45966.3|45983.8|45963.8|0
1644552490000|2022-02-11 04:08:10|45984.3|45964.3|45981.8|45961.8|45984.3|45964.3|45981.8|45961.8|2
1644552500000|2022-02-11 04:08:20|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|0
1644552520000|2022-02-11 04:08:40|45983.8|45963.8|45986.3|45966.3|45986.3|45966.3|45983.8|45963.8|3
1644552540000|2022-02-11 04:09:00|45988.8|45968.8|45991.3|45971.3|45993.8|45973.8|45988.8|45968.8|7
1644552550000|2022-02-11 04:09:10|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|1
1644552600000|2022-02-11 04:10:00|||||||||1
1644552610000|2022-02-11 04:10:10|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|45991.3|45971.3|0
1644552640000|2022-02-11 04:10:40|45989.3|45969.3|45986.8|45966.8|45989.3|45969.3|45986.8|45966.8|3
1644552650000|2022-02-11 04:10:50|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|45986.3|45966.3|0
1644552660000|2022-02-11 04:11:00|45984.3|45964.3|45989.3|45969.3|45989.7|45969.7|45984.3|45964.3|1
1644552670000|2022-02-11 04:11:10|45987.2|45967.2|45989.3|45969.3|45989.3|45969.3|45986.8|45966.8|6
1644552680000|2022-02-11 04:11:20|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|45988.8|45968.8|2
1644552690000|2022-02-11 04:11:30|45985.9|45965.9|45986.3|45966.3|45986.3|45966.3|45985.9|45965.9|3
1644552700000|2022-02-11 04:11:40|||||||||18
1644552710000|2022-02-11 04:11:50|||||||||3
1644552720000|2022-02-11 04:12:00|45983.8|45963.8|45981.3|45961.3|45983.8|45963.8|45981.3|45961.3|16
1644552740000|2022-02-11 04:12:20|45978.8|45958.8|45986.3|45966.3|45986.3|45966.3|45978.8|45958.8|9
1644552750000|2022-02-11 04:12:30|45985.9|45965.9|45986.3|45966.3|45986.3|45966.3|45985.9|45965.9|1
1644552760000|2022-02-11 04:12:40|45981.3|45961.3|45975.9|45955.9|45981.3|45961.3|45975.9|45955.9|19
1644552770000|2022-02-11 04:12:50|45976.3|45956.3|45976.3|45956.3|45976.3|45956.3|45974.3|45954.3|3
1644552780000|2022-02-11 04:13:00|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|12
1644552790000|2022-02-11 04:13:10|||||||||1
1644552810000|2022-02-11 04:13:30|45980.9|45960.9|45976.3|45956.3|45980.9|45960.9|45974.3|45954.3|3
1644552820000|2022-02-11 04:13:40|45975.9|45955.9|45973.8|45953.8|45975.9|45955.9|45973.8|45953.8|0
1644552830000|2022-02-11 04:13:50|45975.9|45955.9|45976.3|45956.3|45976.3|45956.3|45975.9|45955.9|0
1644552840000|2022-02-11 04:14:00|45975.9|45955.9|45976.3|45956.3|45976.3|45956.3|45973.4|45953.4|1
1644552860000|2022-02-11 04:14:20|||||||||2
1644552870000|2022-02-11 04:14:30|45975.9|45955.9|45976.3|45956.3|45976.3|45956.3|45975.9|45955.9|4
1644552880000|2022-02-11 04:14:40|45973.8|45953.8|45971.3|45951.3|45976.3|45956.3|45971.3|45951.3|4
1644552890000|2022-02-11 04:14:50|||||||||4
1644552900000|2022-02-11 04:15:00|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|45973.8|45953.8|2
1644552910000|2022-02-11 04:15:10|45971.3|45951.3|45971.8|45951.8|45973.8|45953.8|45971.3|45951.3|1
1644552920000|2022-02-11 04:15:20|45973.8|45953.8|45975.9|45955.9|45975.9|45955.9|45971.8|45951.8|0
1644552930000|2022-02-11 04:15:30|45973.8|45953.8|45976.3|45956.3|45976.3|45956.3|45973.8|45953.8|4
1644552940000|2022-02-11 04:15:40|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|45978.8|45958.8|1
1644552950000|2022-02-11 04:15:50|45980.9|45960.9|45981.3|45961.3|45983.8|45963.8|45980.9|45960.9|1
1644552960000|2022-02-11 04:16:00|45981.8|45961.8|45983.8|45963.8|45983.8|45963.8|45981.3|45961.3|1
1644552970000|2022-02-11 04:16:10|45985.9|45965.9|45986.3|45966.3|45986.3|45966.3|45983.8|45963.8|0
1644552980000|2022-02-11 04:16:20|45985.9|45965.9|45983.8|45963.8|45985.9|45965.9|45983.8|45963.8|0
1644553010000|2022-02-11 04:16:50|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|45981.3|45961.3|2
1644553020000|2022-02-11 04:17:00|45976.8|45956.8|45973.8|45953.8|45978.8|45958.8|45973.8|45953.8|2
1644553040000|2022-02-11 04:17:20|||||||||3
1644553050000|2022-02-11 04:17:30|45973.4|45953.4|45968.8|45948.8|45973.4|45953.4|45968.8|45948.8|1
1644553070000|2022-02-11 04:17:50|45966.3|45946.3|45966.3|45946.3|45968.8|45948.8|45966.3|45946.3|7
1644553080000|2022-02-11 04:18:00|45963.8|45943.8|45966.3|45946.3|45966.3|45946.3|45963.8|45943.8|1
1644553090000|2022-02-11 04:18:10|45963.8|45943.8|45961.3|45941.3|45963.8|45943.8|45961.3|45941.3|14
1644553100000|2022-02-11 04:18:20|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|4
1644553110000|2022-02-11 04:18:30|45963.8|45943.8|45961.3|45941.3|45963.8|45943.8|45958.8|45938.8|9
1644553130000|2022-02-11 04:18:50|45960.9|45940.9|45960.9|45940.9|45960.9|45940.9|45960.9|45940.9|3
1644553140000|2022-02-11 04:19:00|45961.3|45941.3|45961.3|45941.3|45961.3|45941.3|45961.3|45941.3|1
1644553150000|2022-02-11 04:19:10|45961.8|45941.8|45963.8|45943.8|45963.8|45943.8|45961.8|45941.8|1
1644553160000|2022-02-11 04:19:20|45963.4|45943.4|45960.9|45940.9|45963.4|45943.4|45960.9|45940.9|2
1644553170000|2022-02-11 04:19:30|45956.8|45936.8|45955.9|45935.9|45956.8|45936.8|45955.9|45935.9|8
1644553180000|2022-02-11 04:19:40|45953.4|45933.4|45955.9|45935.9|45955.9|45935.9|45953.4|45933.4|2
1644553190000|2022-02-11 04:19:50|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|0
1644553200000|2022-02-11 04:20:00|45954.3|45934.3|45956.3|45936.3|45956.3|45936.3|45954.3|45934.3|3
1644553210000|2022-02-11 04:20:10|45961.8|45941.8|45961.8|45941.8|45961.8|45941.8|45961.8|45941.8|2
1644553220000|2022-02-11 04:20:20|45963.4|45943.4|45961.3|45941.3|45963.4|45943.4|45959.7|45939.7|0
1644553250000|2022-02-11 04:20:50|45958.8|45938.8|45958.8|45938.8|45958.8|45938.8|45958.8|45938.8|2
1644553260000|2022-02-11 04:21:00|45956.3|45936.3|45956.3|45936.3|45958.8|45938.8|45956.3|45936.3|1
1644553270000|2022-02-11 04:21:10|45955.9|45935.9|45951.3|45931.3|45955.9|45935.9|45951.3|45931.3|2
1644553280000|2022-02-11 04:21:20|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|0
1644553290000|2022-02-11 04:21:30|45951.3|45931.3|45955.9|45935.9|45956.3|45936.3|45951.3|45931.3|5
1644553300000|2022-02-11 04:21:40|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|0
1644553310000|2022-02-11 04:21:50|45953.4|45933.4|45953.8|45933.8|45953.8|45933.8|45953.4|45933.4|1
1644553320000|2022-02-11 04:22:00|45953.4|45933.4|45951.3|45931.3|45953.4|45933.4|45949.3|45929.3|2
1644553330000|2022-02-11 04:22:10|||||||||1
1644553340000|2022-02-11 04:22:20|45951.8|45931.8|45951.8|45931.8|45951.8|45931.8|45951.8|45931.8|0
1644553350000|2022-02-11 04:22:30|45956.3|45936.3|45953.8|45933.8|45958.8|45938.8|45953.8|45933.8|6
1644553360000|2022-02-11 04:22:40|||||||||3
1644553370000|2022-02-11 04:22:50|45948.8|45928.8|45958.4|45938.4|45960.4|45940.4|45944.3|45924.3|21
1644553380000|2022-02-11 04:23:00|45958.8|45938.8|45949.3|45929.3|45958.8|45938.8|45949.3|45929.3|7
1644553390000|2022-02-11 04:23:10|45948.8|45928.8|45951.3|45931.3|45951.3|45931.3|45948.8|45928.8|0
1644553410000|2022-02-11 04:23:30|||||||||1
1644553420000|2022-02-11 04:23:40|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|2
1644553430000|2022-02-11 04:23:50|45951.3|45931.3|45958.8|45938.8|45958.8|45938.8|45951.3|45931.3|4
1644553440000|2022-02-11 04:24:00|45960.9|45940.9|45958.8|45938.8|45960.9|45940.9|45958.8|45938.8|1
1644553460000|2022-02-11 04:24:20|45956.3|45936.3|45956.3|45936.3|45956.3|45936.3|45956.3|45936.3|1
1644553480000|2022-02-11 04:24:40|45960.9|45940.9|45961.3|45941.3|45961.3|45941.3|45960.9|45940.9|2
1644553500000|2022-02-11 04:25:00|45961.8|45941.8|45961.3|45941.3|45963.4|45943.4|45961.3|45941.3|6
1644553510000|2022-02-11 04:25:10|||||||||1
1644553520000|2022-02-11 04:25:20|||||||||6
1644553530000|2022-02-11 04:25:30|45963.4|45943.4|45961.3|45941.3|45963.4|45943.4|45961.3|45941.3|1
1644553540000|2022-02-11 04:25:40|45960.9|45940.9|45950.4|45930.4|45960.9|45940.9|45950.4|45930.4|5
1644553550000|2022-02-11 04:25:50|45952.5|45932.5|45950.4|45930.4|45952.5|45932.5|45950.4|45930.4|1
1644553560000|2022-02-11 04:26:00|45952.9|45932.9|45952.9|45932.9|45952.9|45932.9|45952.9|45932.9|0
1644553570000|2022-02-11 04:26:10|45955.4|45935.4|45955.4|45935.4|45955.4|45935.4|45952.9|45932.9|0
1644553580000|2022-02-11 04:26:20|45952.9|45932.9|45952.9|45932.9|45952.9|45932.9|45952.9|45932.9|3
1644553610000|2022-02-11 04:26:50|||||||||1
1644553620000|2022-02-11 04:27:00|45953.4|45933.4|45947.9|45927.9|45955.4|45935.4|45947.9|45927.9|6
1644553630000|2022-02-11 04:27:10|45950.4|45930.4|45930.4|45910.4|45950.4|45930.4|45930.4|45910.4|23
1644553640000|2022-02-11 04:27:20|45930.9|45910.9|45912.5|45892.5|45932.9|45912.9|45912.5|45892.5|19
1644553650000|2022-02-11 04:27:30|45907.5|45887.5|45900.9|45880.9|45907.9|45887.9|45900.4|45880.4|5
1644553660000|2022-02-11 04:27:40|45900.4|45880.4|45902.9|45882.9|45902.9|45882.9|45900.4|45880.4|3
1644553670000|2022-02-11 04:27:50|45905|45885|45902.9|45882.9|45905.9|45885.9|45902.9|45882.9|11
1644553680000|2022-02-11 04:28:00|45903.4|45883.4|45910.4|45890.4|45910.4|45890.4|45903.4|45883.4|3
1644553690000|2022-02-11 04:28:10|45906.3|45886.3|45901.3|45881.3|45906.3|45886.3|45901.3|45881.3|8
1644553700000|2022-02-11 04:28:20|45899.3|45879.3|45898.4|45878.4|45900.4|45880.4|45898.4|45878.4|3
1644553710000|2022-02-11 04:28:30|45897.9|45877.9|45882.9|45862.9|45898.4|45878.4|45877.9|45857.9|30
1644553720000|2022-02-11 04:28:40|45880.4|45860.4|45882.9|45862.9|45887.9|45867.9|45880.4|45860.4|15
1644553730000|2022-02-11 04:28:50|45880|45860|45880|45860|45880|45860|45880|45860|8
1644553740000|2022-02-11 04:29:00|45880.4|45860.4|45902.9|45882.9|45905.9|45885.9|45880.4|45860.4|11
1644553750000|2022-02-11 04:29:10|45902.5|45882.5|45900.4|45880.4|45902.9|45882.9|45900.4|45880.4|1
1644553760000|2022-02-11 04:29:20|45902.9|45882.9|45890.4|45870.4|45902.9|45882.9|45890.4|45870.4|5
1644553770000|2022-02-11 04:29:30|45887.9|45867.9|45842.9|45822.9|45887.9|45867.9|45837.9|45817.9|43
1644553780000|2022-02-11 04:29:40|45843.4|45823.4|45850|45830|45852.9|45832.9|45843.4|45823.4|8
1644553790000|2022-02-11 04:29:50|45850.4|45830.4|45855.4|45835.4|45855.4|45835.4|45850.4|45830.4|10
1644553800000|2022-02-11 04:30:00|45850.9|45830.9|45842.9|45822.9|45852.9|45832.9|45842.9|45822.9|21
1644553810000|2022-02-11 04:30:10|45847.1|45827.1|45820.9|45800.9|45847.1|45827.1|45820.9|45800.9|33
1644553820000|2022-02-11 04:30:20|45818.4|45798.4|45815.9|45795.9|45818.4|45798.4|45815.4|45795.4|15
1644553830000|2022-02-11 04:30:30|45816.3|45796.3|45820.9|45800.9|45823.4|45803.4|45816.3|45796.3|24
1644553840000|2022-02-11 04:30:40|45818.8|45798.8|45820.9|45800.9|45820.9|45800.9|45818.8|45798.8|4
1644553850000|2022-02-11 04:30:50|45823.4|45803.4|45828.4|45808.4|45828.4|45808.4|45823.4|45803.4|3
1644553860000|2022-02-11 04:31:00|45830.4|45810.4|45845.4|45825.4|45845.4|45825.4|45830.4|45810.4|7
1644553870000|2022-02-11 04:31:10|45847.5|45827.5|45850.4|45830.4|45850.4|45830.4|45845.4|45825.4|9
1644553880000|2022-02-11 04:31:20|45848.4|45828.4|45850.4|45830.4|45852.9|45832.9|45848.4|45828.4|4
1644553890000|2022-02-11 04:31:30|45848.4|45828.4|45848.4|45828.4|45850.9|45830.9|45848.4|45828.4|2
1644553900000|2022-02-11 04:31:40|45850.9|45830.9|45850.4|45830.4|45850.9|45830.9|45850.4|45830.4|2
1644553910000|2022-02-11 04:31:50|45848.4|45828.4|45843.4|45823.4|45850.4|45830.4|45840.4|45820.4|8
1644553920000|2022-02-11 04:32:00|45848.4|45828.4|45847.9|45827.9|45850|45830|45845.9|45825.9|4
1644553930000|2022-02-11 04:32:10|45852.1|45832.1|45852.9|45832.9|45852.9|45832.9|45852.1|45832.1|0
1644553940000|2022-02-11 04:32:20|45853.4|45833.4|45855.4|45835.4|45855.4|45835.4|45853.4|45833.4|2
1644553950000|2022-02-11 04:32:30|45855.9|45835.9|45855.4|45835.4|45855.9|45835.9|45855.4|45835.4|4
1644553960000|2022-02-11 04:32:40|45855.9|45835.9|45855.4|45835.4|45855.9|45835.9|45855.4|45835.4|2
1644553970000|2022-02-11 04:32:50|45855.9|45835.9|45848.8|45828.8|45855.9|45835.9|45848.8|45828.8|3
1644553980000|2022-02-11 04:33:00|45850.9|45830.9|45853.8|45833.8|45853.8|45833.8|45850.9|45830.9|6
1644553990000|2022-02-11 04:33:10|45853.4|45833.4|45853.8|45833.8|45853.8|45833.8|45853.4|45833.4|1
1644554000000|2022-02-11 04:33:20|45853.4|45833.4|45853.8|45833.8|45853.8|45833.8|45850.9|45830.9|3
1644554010000|2022-02-11 04:33:30|45853.4|45833.4|45855.4|45835.4|45857.9|45837.9|45853.4|45833.4|16
1644554020000|2022-02-11 04:33:40|45858.4|45838.4|45860.4|45840.4|45860.4|45840.4|45858.4|45838.4|1
1644554030000|2022-02-11 04:33:50|45860.9|45840.9|45863.4|45843.4|45863.4|45843.4|45860.4|45840.4|3
1644554040000|2022-02-11 04:34:00|45863.8|45843.8|45865.9|45845.9|45865.9|45845.9|45863.8|45843.8|1
1644554050000|2022-02-11 04:34:10|45870.4|45850.4|45870.4|45850.4|45872.9|45852.9|45870.4|45850.4|5
1644554060000|2022-02-11 04:34:20|45870.9|45850.9|45880.4|45860.4|45880.4|45860.4|45870.9|45850.9|2
1644554070000|2022-02-11 04:34:30|45882.5|45862.5|45890.4|45870.4|45899.6|45879.6|45882.5|45862.5|17
1644554080000|2022-02-11 04:34:40|45885.9|45865.9|45885.9|45865.9|45885.9|45865.9|45881.3|45861.3|5
1644554090000|2022-02-11 04:34:50|45885.4|45865.4|45883.4|45863.4|45885.9|45865.9|45883.4|45863.4|5
1644554100000|2022-02-11 04:35:00|45885.4|45865.4|45887.9|45867.9|45887.9|45867.9|45885|45865|5
1644554110000|2022-02-11 04:35:10|45885.4|45865.4|45880.4|45860.4|45885.4|45865.4|45880.4|45860.4|0
1644554120000|2022-02-11 04:35:20|45878.4|45858.4|45870.4|45850.4|45878.4|45858.4|45870.4|45850.4|6
1644554130000|2022-02-11 04:35:30|45872.9|45852.9|45870.9|45850.9|45872.9|45852.9|45870.9|45850.9|2
1644554140000|2022-02-11 04:35:40|45872.9|45852.9|45875.9|45855.9|45880.4|45860.4|45872.9|45852.9|4
1644554150000|2022-02-11 04:35:50|45875.4|45855.4|45875.9|45855.9|45875.9|45855.9|45875.4|45855.4|0
1644554160000|2022-02-11 04:36:00|45876.3|45856.3|45880.4|45860.4|45880.4|45860.4|45875.9|45855.9|0
1644554170000|2022-02-11 04:36:10|45875.9|45855.9|45875.4|45855.4|45875.9|45855.9|45875.4|45855.4|0
1644554180000|2022-02-11 04:36:20|45875.9|45855.9|45877.9|45857.9|45880.4|45860.4|45875.9|45855.9|6
1644554190000|2022-02-11 04:36:30|45875.9|45855.9|45880.4|45860.4|45880.4|45860.4|45875.9|45855.9|0
1644554200000|2022-02-11 04:36:40|45875.9|45855.9|45870|45850|45875.9|45855.9|45870|45850|4
1644554210000|2022-02-11 04:36:50|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|0
1644554220000|2022-02-11 04:37:00|45865.9|45845.9|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|2
1644554240000|2022-02-11 04:37:20|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|1
1644554250000|2022-02-11 04:37:30|||||||||1
1644554260000|2022-02-11 04:37:40|||||||||1
1644554270000|2022-02-11 04:37:50|45872.9|45852.9|45872.9|45852.9|45872.9|45852.9|45872.9|45852.9|0
1644554280000|2022-02-11 04:38:00|45865.9|45845.9|45868.8|45848.8|45868.8|45848.8|45865.9|45845.9|7
1644554290000|2022-02-11 04:38:10|||||||||2
1644554300000|2022-02-11 04:38:20|||||||||1
1644554310000|2022-02-11 04:38:30|45869.3|45849.3|45875.4|45855.4|45877.5|45857.5|45869.3|45849.3|0
1644554320000|2022-02-11 04:38:40|45880|45860|45875.4|45855.4|45880|45860|45875.4|45855.4|0
1644554330000|2022-02-11 04:38:50|45877.5|45857.5|45877.5|45857.5|45880|45860|45877.5|45857.5|0
1644554340000|2022-02-11 04:39:00|45875.4|45855.4|45875.9|45855.9|45876.3|45856.3|45875.4|45855.4|2
1644554350000|2022-02-11 04:39:10|45875.4|45855.4|45877.9|45857.9|45877.9|45857.9|45875.4|45855.4|0
1644554360000|2022-02-11 04:39:20|45877.5|45857.5|45875.4|45855.4|45880.4|45860.4|45875.4|45855.4|8
1644554370000|2022-02-11 04:39:30|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|3
1644554380000|2022-02-11 04:39:40|45872.9|45852.9|45872.9|45852.9|45872.9|45852.9|45872.9|45852.9|1
1644554400000|2022-02-11 04:40:00|45873.4|45853.4|45877.5|45857.5|45877.9|45857.9|45873.4|45853.4|2
1644554410000|2022-02-11 04:40:10|45875.4|45855.4|45877.9|45857.9|45877.9|45857.9|45875.4|45855.4|0
1644554420000|2022-02-11 04:40:20|45875.4|45855.4|45875.4|45855.4|45875.4|45855.4|45875.4|45855.4|0
1644554430000|2022-02-11 04:40:30|45872.5|45852.5|45872.9|45852.9|45872.9|45852.9|45872.5|45852.5|1
1644554440000|2022-02-11 04:40:40|45872.5|45852.5|45867.9|45847.9|45872.5|45852.5|45867.9|45847.9|2
1644554450000|2022-02-11 04:40:50|45865.4|45845.4|45862.9|45842.9|45865.4|45845.4|45862.9|45842.9|1
1644554460000|2022-02-11 04:41:00|45863.4|45843.4|45862.9|45842.9|45865.4|45845.4|45862.9|45842.9|0
1644554470000|2022-02-11 04:41:10|45857.9|45837.9|45857.5|45837.5|45857.9|45837.9|45857.5|45837.5|1
1644554490000|2022-02-11 04:41:30|45855|45835|45832.5|45812.5|45855|45835|45832.5|45812.5|12
1644554500000|2022-02-11 04:41:40|45830|45810|45830.4|45810.4|45832.5|45812.5|45827.9|45807.9|5
1644554510000|2022-02-11 04:41:50|45832.5|45812.5|45830.4|45810.4|45832.9|45812.9|45830.4|45810.4|1
1644554520000|2022-02-11 04:42:00|45832.9|45812.9|45830.4|45810.4|45832.9|45812.9|45830.4|45810.4|7
1644554530000|2022-02-11 04:42:10|45830.9|45810.9|45840.4|45820.4|45840.4|45820.4|45830.9|45810.9|7
1644554550000|2022-02-11 04:42:30|45842.9|45822.9|45847.9|45827.9|45847.9|45827.9|45842.9|45822.9|3
1644554560000|2022-02-11 04:42:40|45848.4|45828.4|45847.9|45827.9|45848.4|45828.4|45845.4|45825.4|2
1644554570000|2022-02-11 04:42:50|45840.4|45820.4|45842.9|45822.9|45842.9|45822.9|45840.4|45820.4|5
1644554580000|2022-02-11 04:43:00|45842.5|45822.5|45840.4|45820.4|45842.5|45822.5|45840.4|45820.4|1
1644554590000|2022-02-11 04:43:10|45840|45820|45827.9|45807.9|45840|45820|45827.9|45807.9|7
1644554600000|2022-02-11 04:43:20|45825.4|45805.4|45827.9|45807.9|45830.4|45810.4|45825.4|45805.4|3
1644554610000|2022-02-11 04:43:30|45832.1|45812.1|45832.1|45812.1|45832.5|45812.5|45832.1|45812.1|2
1644554620000|2022-02-11 04:43:40|45832.5|45812.5|45832.5|45812.5|45832.5|45812.5|45832.5|45812.5|1
1644554630000|2022-02-11 04:43:50|45830.4|45810.4|45830.4|45810.4|45832.9|45812.9|45830.4|45810.4|2
1644554640000|2022-02-11 04:44:00|45832.9|45812.9|45830.4|45810.4|45832.9|45812.9|45830.4|45810.4|0
1644554650000|2022-02-11 04:44:10|45832.9|45812.9|45832.9|45812.9|45832.9|45812.9|45832.9|45812.9|0
1644554660000|2022-02-11 04:44:20|45835|45815|45835.4|45815.4|45835.4|45815.4|45832.9|45812.9|0
1644554670000|2022-02-11 04:44:30|45832.9|45812.9|45835.4|45815.4|45835.4|45815.4|45832.9|45812.9|1
1644554680000|2022-02-11 04:44:40|||||||||2
1644554690000|2022-02-11 04:44:50|45837.9|45817.9|45845.9|45825.9|45845.9|45825.9|45837.9|45817.9|8
1644554700000|2022-02-11 04:45:00|45850.4|45830.4|45852.9|45832.9|45852.9|45832.9|45848.4|45828.4|3
1644554710000|2022-02-11 04:45:10|||||||||1
1644554720000|2022-02-11 04:45:20|45850.4|45830.4|45848.4|45828.4|45850.4|45830.4|45848.4|45828.4|1
1644554730000|2022-02-11 04:45:30|45850.4|45830.4|45852.9|45832.9|45852.9|45832.9|45847.9|45827.9|1
1644554740000|2022-02-11 04:45:40|45850.9|45830.9|45850.4|45830.4|45850.9|45830.9|45850.4|45830.4|0
1644554750000|2022-02-11 04:45:50|45847.9|45827.9|45847.9|45827.9|45847.9|45827.9|45847.5|45827.5|0
1644554760000|2022-02-11 04:46:00|45847.5|45827.5|45847.9|45827.9|45850|45830|45843.4|45823.4|6
1644554770000|2022-02-11 04:46:10|45850.4|45830.4|45845|45825|45850.4|45830.4|45845|45825|4
1644554780000|2022-02-11 04:46:20|45847.5|45827.5|45847.9|45827.9|45847.9|45827.9|45847.5|45827.5|0
1644554790000|2022-02-11 04:46:30|||||||||1
1644554800000|2022-02-11 04:46:40|45847.5|45827.5|45845.4|45825.4|45847.5|45827.5|45845.4|45825.4|2
1644554820000|2022-02-11 04:47:00|45845|45825|45835.4|45815.4|45845|45825|45833.4|45813.4|7
1644554830000|2022-02-11 04:47:10|45837.9|45817.9|45832.9|45812.9|45837.9|45817.9|45832.9|45812.9|0
1644554840000|2022-02-11 04:47:20|45835.4|45815.4|45835.4|45815.4|45835.4|45815.4|45835.4|45815.4|2
1644554850000|2022-02-11 04:47:30|45837.5|45817.5|45835.4|45815.4|45837.9|45817.9|45835.4|45815.4|1
1644554860000|2022-02-11 04:47:40|45832.9|45812.9|45830.4|45810.4|45832.9|45812.9|45830.4|45810.4|0
1644554870000|2022-02-11 04:47:50|45832.5|45812.5|45823.4|45803.4|45832.9|45812.9|45822.9|45802.9|5
1644554880000|2022-02-11 04:48:00|45825.4|45805.4|45822.9|45802.9|45825.4|45805.4|45820|45800|5
1644554910000|2022-02-11 04:48:30|45823.4|45803.4|45825|45805|45827.5|45807.5|45822.9|45802.9|1
1644554920000|2022-02-11 04:48:40|45822.5|45802.5|45825.9|45805.9|45825.9|45805.9|45822.5|45802.5|2
1644554930000|2022-02-11 04:48:50|45830|45810|45830.4|45810.4|45830.4|45810.4|45825.4|45805.4|3
1644554940000|2022-02-11 04:49:00|||||||||1
1644554950000|2022-02-11 04:49:10|45830|45810|45830|45810|45830|45810|45830|45810|1
1644554960000|2022-02-11 04:49:20|45827.9|45807.9|45825.9|45805.9|45830|45810|45825.9|45805.9|0
1644554970000|2022-02-11 04:49:30|45827.9|45807.9|45825.4|45805.4|45830|45810|45825.4|45805.4|0
1644554980000|2022-02-11 04:49:40|45827.5|45807.5|45825.4|45805.4|45827.5|45807.5|45825.4|45805.4|0
1644554990000|2022-02-11 04:49:50|45827.5|45807.5|45825.4|45805.4|45830|45810|45825.4|45805.4|4
1644555000000|2022-02-11 04:50:00|45823.4|45803.4|45717.9|45697.9|45823.4|45803.4|45687.1|45667.1|51
1644555010000|2022-02-11 04:50:10|45710.4|45690.4|45685.4|45665.4|45710.4|45690.4|45685|45665|25
1644555020000|2022-02-11 04:50:20|45680.4|45660.4|45672.9|45652.9|45680.4|45660.4|45668.8|45648.8|36
1644555030000|2022-02-11 04:50:30|45673.4|45653.4|45662.5|45642.5|45677.5|45657.5|45662.5|45642.5|27
1644555040000|2022-02-11 04:50:40|45665|45645|45650.4|45630.4|45665.9|45645.9|45647.9|45627.9|25
1644555050000|2022-02-11 04:50:50|45652.5|45632.5|45652.5|45632.5|45652.9|45632.9|45650.4|45630.4|5
1644555060000|2022-02-11 04:51:00|45650.4|45630.4|45647.9|45627.9|45650.4|45630.4|45645.4|45625.4|31
1644555070000|2022-02-11 04:51:10|45650|45630|45655.4|45635.4|45655.4|45635.4|45645.4|45625.4|16
1644555080000|2022-02-11 04:51:20|45672.9|45652.9|45677.9|45657.9|45682.5|45662.5|45672.9|45652.9|9
1644555090000|2022-02-11 04:51:30|45667.9|45647.9|45667.9|45647.9|45667.9|45647.9|45665.4|45645.4|3
1644555100000|2022-02-11 04:51:40|45665.4|45645.4|45682.9|45662.9|45682.9|45662.9|45665.4|45645.4|11
1644555110000|2022-02-11 04:51:50|45695.4|45675.4|45660.4|45640.4|45695.4|45675.4|45658.8|45638.8|29
1644555120000|2022-02-11 04:52:00|45657.9|45637.9|45645.9|45625.9|45662.9|45642.9|45645.9|45625.9|20
1644555130000|2022-02-11 04:52:10|45647.9|45627.9|45640|45620|45647.9|45627.9|45626.6|45606.6|35
1644555140000|2022-02-11 04:52:20|45635.9|45615.9|45632.9|45612.9|45637.9|45617.9|45632.5|45612.5|12
1644555150000|2022-02-11 04:52:30|45633.4|45613.4|45632.9|45612.9|45635.4|45615.4|45632.9|45612.9|8
1644555160000|2022-02-11 04:52:40|45633.4|45613.4|45645.4|45625.4|45645.4|45625.4|45633.4|45613.4|3
1644555170000|2022-02-11 04:52:50|45650.4|45630.4|45647.9|45627.9|45650.4|45630.4|45645.4|45625.4|6
1644555180000|2022-02-11 04:53:00|45650.4|45630.4|45657.9|45637.9|45662.9|45642.9|45650.4|45630.4|12
1644555190000|2022-02-11 04:53:10|45657.5|45637.5|45650.4|45630.4|45657.5|45637.5|45647.9|45627.9|4
1644555200000|2022-02-11 04:53:20|45647.9|45627.9|45652.9|45632.9|45653.4|45633.4|45647.9|45627.9|2
1644555210000|2022-02-11 04:53:30|45653.4|45633.4|45652.9|45632.9|45657.9|45637.9|45652.9|45632.9|2
1644555220000|2022-02-11 04:53:40|||||||||1
1644555230000|2022-02-11 04:53:50|45650.4|45630.4|45645.9|45625.9|45650.4|45630.4|45640.4|45620.4|37
1644555240000|2022-02-11 04:54:00|45646.3|45626.3|45648.4|45628.4|45648.4|45628.4|45646.3|45626.3|2
1644555250000|2022-02-11 04:54:10|45650.4|45630.4|45661.3|45641.3|45661.3|45641.3|45650.4|45630.4|10
1644555260000|2022-02-11 04:54:20|45660.9|45640.9|45667.9|45647.9|45667.9|45647.9|45660.9|45640.9|3
1644555270000|2022-02-11 04:54:30|45670.9|45650.9|45680.4|45660.4|45683.4|45663.4|45670.9|45650.9|14
1644555280000|2022-02-11 04:54:40|45685|45665|45685|45665|45685|45665|45685|45665|4
1644555290000|2022-02-11 04:54:50|45682.9|45662.9|45687.5|45667.5|45687.5|45667.5|45682.9|45662.9|10
1644555300000|2022-02-11 04:55:00|45690.4|45670.4|45697.9|45677.9|45697.9|45677.9|45690.4|45670.4|3
1644555310000|2022-02-11 04:55:10|45695.4|45675.4|45697.9|45677.9|45697.9|45677.9|45695.4|45675.4|4
1644555320000|2022-02-11 04:55:20|45700.4|45680.4|45703.8|45683.8|45703.8|45683.8|45700.4|45680.4|5
1644555330000|2022-02-11 04:55:30|45705.9|45685.9|45712.5|45692.5|45712.5|45692.5|45705.9|45685.9|1
1644555340000|2022-02-11 04:55:40|45710.4|45690.4|45707.9|45687.9|45710.4|45690.4|45707.5|45687.5|7
1644555350000|2022-02-11 04:55:50|45710.4|45690.4|45722.6|45702.6|45722.6|45702.6|45710|45690|4
1644555360000|2022-02-11 04:56:00|45726.8|45706.8|45732.9|45712.9|45735.4|45715.4|45726.8|45706.8|5
1644555370000|2022-02-11 04:56:10|45735.4|45715.4|45737.9|45717.9|45745|45725|45735.4|45715.4|10
1644555380000|2022-02-11 04:56:20|45739.6|45719.6|45740|45720|45740|45720|45735.4|45715.4|0
1644555390000|2022-02-11 04:56:30|45737.9|45717.9|45735.4|45715.4|45740|45720|45735.4|45715.4|1
1644555400000|2022-02-11 04:56:40|45735|45715|45735.4|45715.4|45737.5|45717.5|45735|45715|1
1644555410000|2022-02-11 04:56:50|45735|45715|45735|45715|45737.9|45717.9|45735|45715|4
1644555420000|2022-02-11 04:57:00|45735.4|45715.4|45740.4|45720.4|45742.9|45722.9|45735.4|45715.4|10
1644555430000|2022-02-11 04:57:10|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|45742.9|45722.9|0
1644555440000|2022-02-11 04:57:20|45740|45720|45739.6|45719.6|45740|45720|45739.6|45719.6|5
1644555450000|2022-02-11 04:57:30|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|45737.5|45717.5|2
1644555460000|2022-02-11 04:57:40|45735.4|45715.4|45735|45715|45735.4|45715.4|45735|45715|1
1644555470000|2022-02-11 04:57:50|45735.4|45715.4|45735|45715|45735.4|45715.4|45735|45715|1
1644555480000|2022-02-11 04:58:00|45735.4|45715.4|45740.4|45720.4|45740.4|45720.4|45735.4|45715.4|7
1644555510000|2022-02-11 04:58:30|45740|45720|45740|45720|45740|45720|45740|45720|3
1644555520000|2022-02-11 04:58:40|45740.4|45720.4|45740|45720|45740.4|45720.4|45740|45720|1
1644555530000|2022-02-11 04:58:50|45740.4|45720.4|45740|45720|45740.4|45720.4|45740|45720|4
1644555540000|2022-02-11 04:59:00|45740.4|45720.4|45740.4|45720.4|45740.4|45720.4|45740.4|45720.4|0
1644555550000|2022-02-11 04:59:10|45740|45720|45740|45720|45740|45720|45740|45720|0
1644555560000|2022-02-11 04:59:20|45740.4|45720.4|45740.4|45720.4|45740.4|45720.4|45740.4|45720.4|0
1644555570000|2022-02-11 04:59:30|45740|45720|45740|45720|45740|45720|45740|45720|1
1644555580000|2022-02-11 04:59:40|45740.4|45720.4|45740.4|45720.4|45742.5|45722.5|45740|45720|1
1644555590000|2022-02-11 04:59:50|45742.5|45722.5|45745|45725|45745|45725|45742.5|45722.5|9
1644555600000|2022-02-11 05:00:00|45745.4|45725.4|45740|45720|45747.9|45727.9|45740|45720|9
1644555610000|2022-02-11 05:00:10|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|5
1644555620000|2022-02-11 05:00:20|45735.4|45715.4|45735.4|45715.4|45735.4|45715.4|45733.4|45713.4|5
1644555630000|2022-02-11 05:00:30|45732.9|45712.9|45732.9|45712.9|45732.9|45712.9|45732.9|45712.9|2
1644555640000|2022-02-11 05:00:40|45732.5|45712.5|45730.4|45710.4|45732.9|45712.9|45730.4|45710.4|5
1644555650000|2022-02-11 05:00:50|45728.4|45708.4|45727.5|45707.5|45728.4|45708.4|45727.5|45707.5|2
1644555660000|2022-02-11 05:01:00|45727.1|45707.1|45730.4|45710.4|45730.4|45710.4|45727.1|45707.1|7
1644555670000|2022-02-11 05:01:10|45732.5|45712.5|45730.4|45710.4|45735|45715|45730.4|45710.4|1
1644555690000|2022-02-11 05:01:30|45730|45710|45730.4|45710.4|45730.4|45710.4|45727.9|45707.9|0
1644555700000|2022-02-11 05:01:40|45730|45710|45730.4|45710.4|45730.4|45710.4|45727.9|45707.9|7
1644555710000|2022-02-11 05:01:50|45725.4|45705.4|45730|45710|45730|45710|45725.4|45705.4|5
1644555720000|2022-02-11 05:02:00|45727.5|45707.5|45727.5|45707.5|45727.5|45707.5|45727.5|45707.5|1
1644555730000|2022-02-11 05:02:10|45725.4|45705.4|45725.4|45705.4|45725.4|45705.4|45725.4|45705.4|2
1644555740000|2022-02-11 05:02:20|45727.5|45707.5|45725.4|45705.4|45727.5|45707.5|45725.4|45705.4|0
1644555750000|2022-02-11 05:02:30|45730|45710|45730.9|45710.9|45730.9|45710.9|45730|45710|5
1644555760000|2022-02-11 05:02:40|45732.9|45712.9|45747.9|45727.9|45747.9|45727.9|45732.9|45712.9|13
1644555770000|2022-02-11 05:02:50|45750|45730|45745|45725|45750|45730|45745|45725|7
1644555780000|2022-02-11 05:03:00|45742.5|45722.5|45745|45725|45745|45725|45740|45720|0
1644555790000|2022-02-11 05:03:10|45742.5|45722.5|45740.4|45720.4|45745|45725|45740.4|45720.4|1
1644555800000|2022-02-11 05:03:20|45742.5|45722.5|45745|45725|45745|45725|45742.5|45722.5|3
1644555810000|2022-02-11 05:03:30|45744.6|45724.6|45745|45725|45745|45725|45740.4|45720.4|4
1644555820000|2022-02-11 05:03:40|45740.9|45720.9|45742.5|45722.5|45745|45725|45740|45720|2
1644555830000|2022-02-11 05:03:50|45742.1|45722.1|45742.5|45722.5|45747.1|45727.1|45742.1|45722.1|8
1644555840000|2022-02-11 05:04:00|45744.6|45724.6|45729.6|45709.6|45744.6|45724.6|45727.5|45707.5|14
1644555850000|2022-02-11 05:04:10|45729.1|45709.1|45724.6|45704.6|45729.1|45709.1|45724.6|45704.6|2
1644555860000|2022-02-11 05:04:20|45722.5|45702.5|45719.6|45699.6|45722.5|45702.5|45719.6|45699.6|3
1644555870000|2022-02-11 05:04:30|45717.5|45697.5|45717.9|45697.9|45717.9|45697.9|45717.5|45697.5|2
1644555880000|2022-02-11 05:04:40|45717.5|45697.5|45722.1|45702.1|45724.6|45704.6|45717.5|45697.5|3
1644555900000|2022-02-11 05:05:00|45719.6|45699.6|45724.1|45704.1|45724.1|45704.1|45719.6|45699.6|2
1644555910000|2022-02-11 05:05:10|45722.1|45702.1|45714.6|45694.6|45724.1|45704.1|45712.1|45692.1|3
1644555920000|2022-02-11 05:05:20|45712.1|45692.1|45712.1|45692.1|45712.1|45692.1|45712.1|45692.1|0
1644555930000|2022-02-11 05:05:30|45710|45690|45710|45690|45710|45690|45710|45690|2
1644555940000|2022-02-11 05:05:40|45710.4|45690.4|45709.6|45689.6|45710.4|45690.4|45709.6|45689.6|6
1644555950000|2022-02-11 05:05:50|45709.1|45689.1|45707.1|45687.1|45709.1|45689.1|45701.2|45681.2|16
1644555960000|2022-02-11 05:06:00|45705|45685|45705|45685|45705|45685|45705|45685|8
1644555970000|2022-02-11 05:06:10|||||||||1
1644555980000|2022-02-11 05:06:20|45707.1|45687.1|45709.6|45689.6|45709.6|45689.6|45707.1|45687.1|13
1644555990000|2022-02-11 05:06:30|45710|45690|45712.9|45692.9|45712.9|45692.9|45710|45690|1
1644556000000|2022-02-11 05:06:40|45713.4|45693.4|45715.9|45695.9|45715.9|45695.9|45713.4|45693.4|2
1644556010000|2022-02-11 05:06:50|45717.9|45697.9|45727.9|45707.9|45727.9|45707.9|45717.9|45697.9|2
1644556020000|2022-02-11 05:07:00|45727.5|45707.5|45732.5|45712.5|45732.5|45712.5|45727.1|45707.1|2
1644556030000|2022-02-11 05:07:10|45735|45715|45737.1|45717.1|45737.1|45717.1|45735|45715|1
1644556040000|2022-02-11 05:07:20|45739.1|45719.1|45744.6|45724.6|45744.6|45724.6|45739.1|45719.1|8
1644556050000|2022-02-11 05:07:30|45747.1|45727.1|45747.1|45727.1|45749.6|45729.6|45747.1|45727.1|7
1644556060000|2022-02-11 05:07:40|45749.6|45729.6|45747.1|45727.1|45749.6|45729.6|45747.1|45727.1|4
1644556070000|2022-02-11 05:07:50|45745|45725|45747.1|45727.1|45747.1|45727.1|45745|45725|3
1644556080000|2022-02-11 05:08:00|45745|45725|45747.1|45727.1|45747.1|45727.1|45744.6|45724.6|1
1644556090000|2022-02-11 05:08:10|45745.4|45725.4|45739.6|45719.6|45745.4|45725.4|45739.6|45719.6|3
1644556100000|2022-02-11 05:08:20|45740|45720|45739.6|45719.6|45742.1|45722.1|45739.6|45719.6|1
1644556110000|2022-02-11 05:08:30|45740|45720|45734.1|45714.1|45740|45720|45734.1|45714.1|3
1644556120000|2022-02-11 05:08:40|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|2
1644556130000|2022-02-11 05:08:50|45734.6|45714.6|45732.1|45712.1|45734.6|45714.6|45732.1|45712.1|10
1644556140000|2022-02-11 05:09:00|45734.1|45714.1|45729.6|45709.6|45734.1|45714.1|45729.6|45709.6|1
1644556150000|2022-02-11 05:09:10|45730|45710|45732.1|45712.1|45734.6|45714.6|45729.6|45709.6|11
1644556170000|2022-02-11 05:09:30|45734.6|45714.6|45734.6|45714.6|45734.6|45714.6|45734.6|45714.6|0
1644556190000|2022-02-11 05:09:50|45732.1|45712.1|45734.6|45714.6|45737.1|45717.1|45732.1|45712.1|14
1644556200000|2022-02-11 05:10:00|45734.1|45714.1|45734.1|45714.1|45734.6|45714.6|45732.1|45712.1|4
1644556210000|2022-02-11 05:10:10|45732.1|45712.1|45727.1|45707.1|45732.1|45712.1|45727.1|45707.1|4
1644556220000|2022-02-11 05:10:20|45724.6|45704.6|45729.1|45709.1|45729.1|45709.1|45724.6|45704.6|2
1644556240000|2022-02-11 05:10:40|||||||||25
1644556260000|2022-02-11 05:11:00|45731.6|45711.6|45734.1|45714.1|45734.1|45714.1|45729.1|45709.1|5
1644556270000|2022-02-11 05:11:10|45732.1|45712.1|45733.7|45713.7|45734.1|45714.1|45732.1|45712.1|0
1644556280000|2022-02-11 05:11:20|45729.6|45709.6|45729.6|45709.6|45734.1|45714.1|45729.6|45709.6|5
1644556290000|2022-02-11 05:11:30|45734.1|45714.1|45734.1|45714.1|45734.1|45714.1|45732.1|45712.1|2
1644556300000|2022-02-11 05:11:40|45733.7|45713.7|45734.1|45714.1|45734.1|45714.1|45729.6|45709.6|1
1644556310000|2022-02-11 05:11:50|45734.6|45714.6|45734.6|45714.6|45734.6|45714.6|45732.1|45712.1|1
1644556320000|2022-02-11 05:12:00|45737.1|45717.1|45734.6|45714.6|45737.1|45717.1|45734.6|45714.6|0
1644556330000|2022-02-11 05:12:10|45734.1|45714.1|45734.6|45714.6|45734.6|45714.6|45732.1|45712.1|2
1644556340000|2022-02-11 05:12:20|45735|45715|45734.6|45714.6|45737.1|45717.1|45734.1|45714.1|3
1644556350000|2022-02-11 05:12:30|45737.1|45717.1|45734.6|45714.6|45737.1|45717.1|45734.6|45714.6|1
1644556360000|2022-02-11 05:12:40|45737.1|45717.1|45734.6|45714.6|45737.1|45717.1|45734.1|45714.1|1
1644556370000|2022-02-11 05:12:50|45737.1|45717.1|45734.6|45714.6|45737.1|45717.1|45734.6|45714.6|4
1644556380000|2022-02-11 05:13:00|45737.1|45717.1|45734.6|45714.6|45737.1|45717.1|45734.1|45714.1|1
1644556390000|2022-02-11 05:13:10|45734.1|45714.1|45734.1|45714.1|45734.1|45714.1|45732.1|45712.1|2
1644556400000|2022-02-11 05:13:20|45732.1|45712.1|45734.1|45714.1|45734.6|45714.6|45729.6|45709.6|1
1644556420000|2022-02-11 05:13:40|45729.6|45709.6|45734.6|45714.6|45734.6|45714.6|45729.6|45709.6|1
1644556430000|2022-02-11 05:13:50|||||||||2
1644556440000|2022-02-11 05:14:00|45735|45715|45737.1|45717.1|45737.1|45717.1|45734.6|45714.6|5
1644556450000|2022-02-11 05:14:10|45734.6|45714.6|45737.1|45717.1|45737.1|45717.1|45734.6|45714.6|0
1644556460000|2022-02-11 05:14:20|45735|45715|45737.1|45717.1|45737.1|45717.1|45734.6|45714.6|0
1644556470000|2022-02-11 05:14:30|45737.5|45717.5|45740.4|45720.4|45740.4|45720.4|45737.1|45717.1|5
1644556480000|2022-02-11 05:14:40|45742.9|45722.9|45750|45730|45750|45730|45742.9|45722.9|3
1644556490000|2022-02-11 05:14:50|||||||||5
1644556500000|2022-02-11 05:15:00|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|45750.4|45730.4|2
1644556510000|2022-02-11 05:15:10|45752.5|45732.5|45757.1|45737.1|45757.1|45737.1|45752.5|45732.5|5
1644556530000|2022-02-11 05:15:30|45755|45735|45754.6|45734.6|45755|45735|45754.6|45734.6|3
1644556540000|2022-02-11 05:15:40|45754.1|45734.1|45747.1|45727.1|45754.1|45734.1|45747.1|45727.1|9
1644556550000|2022-02-11 05:15:50|45749.6|45729.6|45744.1|45724.1|45749.6|45729.6|45744.1|45724.1|1
1644556560000|2022-02-11 05:16:00|45745|45725|45746.6|45726.6|45749.6|45729.6|45745|45725|4
1644556570000|2022-02-11 05:16:10|45744.6|45724.6|45747.1|45727.1|45749.1|45729.1|45744.6|45724.6|4
1644556580000|2022-02-11 05:16:20|45746.6|45726.6|45744.6|45724.6|45747.1|45727.1|45744.6|45724.6|1
1644556590000|2022-02-11 05:16:30|||||||||1
1644556600000|2022-02-11 05:16:40|45744.1|45724.1|45744.6|45724.6|45744.6|45724.6|45744.1|45724.1|0
1644556610000|2022-02-11 05:16:50|45747.1|45727.1|45752.1|45732.1|45752.1|45732.1|45747.1|45727.1|1
1644556620000|2022-02-11 05:17:00|45751.6|45731.6|45754.1|45734.1|45754.1|45734.1|45749.6|45729.6|2
1644556630000|2022-02-11 05:17:10|45754.6|45734.6|45754.6|45734.6|45754.6|45734.6|45754.6|45734.6|8
1644556640000|2022-02-11 05:17:20|45755|45735|45757.1|45737.1|45757.1|45737.1|45755|45735|4
1644556650000|2022-02-11 05:17:30|45759.6|45739.6|45765|45745|45765|45745|45759.6|45739.6|6
1644556660000|2022-02-11 05:17:40|45767.5|45747.5|45767.5|45747.5|45767.5|45747.5|45765|45745|9
1644556670000|2022-02-11 05:17:50|45765|45745|45771.6|45751.6|45771.6|45751.6|45764.6|45744.6|15
1644556680000|2022-02-11 05:18:00|45769.6|45749.6|45764.6|45744.6|45769.6|45749.6|45764.6|45744.6|6
1644556690000|2022-02-11 05:18:10|45767.1|45747.1|45764.6|45744.6|45767.1|45747.1|45764.6|45744.6|3
1644556700000|2022-02-11 05:18:20|45769.6|45749.6|45769.6|45749.6|45771.6|45751.6|45769.6|45749.6|5
1644556710000|2022-02-11 05:18:30|45770|45750|45774.6|45754.6|45774.6|45754.6|45769.6|45749.6|7
1644556720000|2022-02-11 05:18:40|||||||||1
1644556730000|2022-02-11 05:18:50|45774.1|45754.1|45775|45755|45777.1|45757.1|45774.1|45754.1|3
1644556740000|2022-02-11 05:19:00|45774.6|45754.6|45792.5|45772.5|45792.5|45772.5|45774.6|45754.6|16
1644556750000|2022-02-11 05:19:10|45794.6|45774.6|45821.6|45801.6|45821.6|45801.6|45792.5|45772.5|14
1644556760000|2022-02-11 05:19:20|45824.1|45804.1|45821.6|45801.6|45827.1|45807.1|45821.6|45801.6|18
1644556770000|2022-02-11 05:19:30|45819.1|45799.1|45819.6|45799.6|45819.6|45799.6|45819.1|45799.1|0
1644556780000|2022-02-11 05:19:40|45817.5|45797.5|45819.6|45799.6|45819.6|45799.6|45817.5|45797.5|0
1644556790000|2022-02-11 05:19:50|45817.1|45797.1|45814.6|45794.6|45819.6|45799.6|45814.6|45794.6|3
1644556800000|2022-02-11 05:20:00|45814.1|45794.1|45829.1|45809.1|45829.1|45809.1|45809.6|45789.6|14
1644556810000|2022-02-11 05:20:10|45829.6|45809.6|45832.1|45812.1|45832.1|45812.1|45827.1|45807.1|3
1644556820000|2022-02-11 05:20:20|45831.6|45811.6|45829.6|45809.6|45831.6|45811.6|45829.6|45809.6|4
1644556830000|2022-02-11 05:20:30|45827.5|45807.5|45827.1|45807.1|45829.6|45809.6|45827.1|45807.1|5
1644556840000|2022-02-11 05:20:40|45829.1|45809.1|45827.1|45807.1|45830|45810|45827.1|45807.1|11
1644556850000|2022-02-11 05:20:50|45826.6|45806.6|45827.1|45807.1|45827.1|45807.1|45826.2|45806.2|6
1644556860000|2022-02-11 05:21:00|45827.5|45807.5|45827.1|45807.1|45827.5|45807.5|45827.1|45807.1|5
1644556870000|2022-02-11 05:21:10|45830|45810|45827.1|45807.1|45830|45810|45827.1|45807.1|8
1644556880000|2022-02-11 05:21:20|45824.6|45804.6|45829.1|45809.1|45829.1|45809.1|45824.6|45804.6|2
1644556890000|2022-02-11 05:21:30|45827.1|45807.1|45824.1|45804.1|45827.1|45807.1|45824.1|45804.1|0
1644556900000|2022-02-11 05:21:40|45826.6|45806.6|45822.1|45802.1|45827.1|45807.1|45822.1|45802.1|1
1644556910000|2022-02-11 05:21:50|45822.5|45802.5|45822.1|45802.1|45824.6|45804.6|45820|45800|0
1644556920000|2022-02-11 05:22:00|45820|45800|45822.5|45802.5|45824.6|45804.6|45820|45800|5
1644556930000|2022-02-11 05:22:10|45822.1|45802.1|45817.1|45797.1|45822.1|45802.1|45817.1|45797.1|2
1644556940000|2022-02-11 05:22:20|45814.6|45794.6|45807.1|45787.1|45814.6|45794.6|45807.1|45787.1|3
1644556960000|2022-02-11 05:22:40|45809.6|45789.6|45814.6|45794.6|45814.6|45794.6|45809.6|45789.6|4
1644556970000|2022-02-11 05:22:50|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|45816.6|45796.6|0
1644556980000|2022-02-11 05:23:00|||||||||1
1644556990000|2022-02-11 05:23:10|45817.5|45797.5|45819.6|45799.6|45821.6|45801.6|45817.5|45797.5|5
1644557000000|2022-02-11 05:23:20|45819.1|45799.1|45817.1|45797.1|45819.1|45799.1|45817.1|45797.1|0
1644557010000|2022-02-11 05:23:30|45817.5|45797.5|45816.6|45796.6|45819.6|45799.6|45816.6|45796.6|2
1644557020000|2022-02-11 05:23:40|45814.6|45794.6|45812.1|45792.1|45814.6|45794.6|45812.1|45792.1|6
1644557030000|2022-02-11 05:23:50|45809.6|45789.6|45799.1|45779.1|45809.6|45789.6|45799.1|45779.1|16
1644557040000|2022-02-11 05:24:00|45798.7|45778.7|45799.6|45779.6|45799.6|45779.6|45796.6|45776.6|8
1644557050000|2022-02-11 05:24:10|45803.7|45783.7|45806.2|45786.2|45806.2|45786.2|45803.7|45783.7|1
1644557060000|2022-02-11 05:24:20|45806.6|45786.6|45806.6|45786.6|45809.1|45789.1|45806.6|45786.6|7
1644557070000|2022-02-11 05:24:30|45807.1|45787.1|45804.1|45784.1|45807.1|45787.1|45802.1|45782.1|5
1644557080000|2022-02-11 05:24:40|45802.1|45782.1|45804.1|45784.1|45806.2|45786.2|45802.1|45782.1|1
1644557090000|2022-02-11 05:24:50|45804.6|45784.6|45806.6|45786.6|45806.6|45786.6|45804.1|45784.1|2
1644557120000|2022-02-11 05:25:20|||||||||1
1644557150000|2022-02-11 05:25:50|45808.7|45788.7|45811.6|45791.6|45811.6|45791.6|45806.6|45786.6|4
1644557160000|2022-02-11 05:26:00|45811.2|45791.2|45804.1|45784.1|45811.2|45791.2|45804.1|45784.1|9
1644557170000|2022-02-11 05:26:10|45804.6|45784.6|45806.6|45786.6|45809.1|45789.1|45804.6|45784.6|4
1644557180000|2022-02-11 05:26:20|45806.2|45786.2|45806.6|45786.6|45806.6|45786.6|45804.1|45784.1|0
1644557190000|2022-02-11 05:26:30|45809.1|45789.1|45809.1|45789.1|45809.1|45789.1|45809.1|45789.1|3
1644557200000|2022-02-11 05:26:40|45811.6|45791.6|45816.6|45796.6|45816.6|45796.6|45811.6|45791.6|6
1644557210000|2022-02-11 05:26:50|45817.1|45797.1|45817.1|45797.1|45817.1|45797.1|45816.6|45796.6|5
1644557220000|2022-02-11 05:27:00|45819.1|45799.1|45814.1|45794.1|45819.1|45799.1|45814.1|45794.1|2
1644557230000|2022-02-11 05:27:10|45813.7|45793.7|45811.6|45791.6|45813.7|45793.7|45811.6|45791.6|2
1644557240000|2022-02-11 05:27:20|45812.1|45792.1|45809.1|45789.1|45814.1|45794.1|45809.1|45789.1|4
1644557250000|2022-02-11 05:27:30|45811.6|45791.6|45812.1|45792.1|45812.1|45792.1|45811.6|45791.6|6
1644557260000|2022-02-11 05:27:40|45817.1|45797.1|45816.6|45796.6|45817.1|45797.1|45816.6|45796.6|6
1644557270000|2022-02-11 05:27:50|||||||||2
1644557280000|2022-02-11 05:28:00|||||||||2
1644557300000|2022-02-11 05:28:20|45814.1|45794.1|45809.1|45789.1|45814.1|45794.1|45809.1|45789.1|6
1644557310000|2022-02-11 05:28:30|45807.1|45787.1|45804.1|45784.1|45807.1|45787.1|45801.6|45781.6|6
1644557320000|2022-02-11 05:28:40|45801.6|45781.6|45804.1|45784.1|45804.1|45784.1|45801.6|45781.6|4
1644557330000|2022-02-11 05:28:50|45804.6|45784.6|45802.1|45782.1|45806.6|45786.6|45801.6|45781.6|1
1644557340000|2022-02-11 05:29:00|45804.1|45784.1|45806.6|45786.6|45806.6|45786.6|45804.1|45784.1|2
1644557350000|2022-02-11 05:29:10|45807.1|45787.1|45809.1|45789.1|45809.1|45789.1|45807.1|45787.1|0
1644557360000|2022-02-11 05:29:20|45808.7|45788.7|45806.6|45786.6|45809.1|45789.1|45806.6|45786.6|17
1644557370000|2022-02-11 05:29:30|45809.1|45789.1|45809.1|45789.1|45809.1|45789.1|45809.1|45789.1|11
1644557380000|2022-02-11 05:29:40|45811.6|45791.6|45807.1|45787.1|45811.6|45791.6|45807.1|45787.1|0
1644557390000|2022-02-11 05:29:50|45806.2|45786.2|45794.1|45774.1|45806.2|45786.2|45783.7|45763.7|53
1644557400000|2022-02-11 05:30:00|45796.6|45776.6|45799.6|45779.6|45837.8|45817.8|45791.6|45771.6|133
1644557410000|2022-02-11 05:30:10|45801.2|45781.2|45779.1|45759.1|45810.8|45790.8|45771.2|45751.2|75
1644557420000|2022-02-11 05:30:20|45782.8|45762.8|45751.2|45731.2|45782.8|45762.8|45748.7|45728.7|54
1644557430000|2022-02-11 05:30:30|45748.7|45728.7|45753.3|45733.3|45753.7|45733.7|45746.2|45726.2|13
1644557440000|2022-02-11 05:30:40|45751.2|45731.2|45761.2|45741.2|45761.6|45741.6|45748.7|45728.7|42
1644557450000|2022-02-11 05:30:50|45763.7|45743.7|45743.3|45723.3|45765.8|45745.8|45743.3|45723.3|31
1644557460000|2022-02-11 05:31:00|45741.2|45721.2|45748.7|45728.7|45748.7|45728.7|45731.2|45711.2|46
1644557470000|2022-02-11 05:31:10|45748.3|45728.3|45756.6|45736.6|45756.6|45736.6|45740.3|45720.3|43
1644557480000|2022-02-11 05:31:20|45758.7|45738.7|45763.7|45743.7|45766.2|45746.2|45755.8|45735.8|18
1644557490000|2022-02-11 05:31:30|45763.3|45743.3|45758.7|45738.7|45763.3|45743.3|45756.6|45736.6|11
1644557500000|2022-02-11 05:31:40|45760.8|45740.8|45766.2|45746.2|45766.2|45746.2|45760.8|45740.8|14
1644557510000|2022-02-11 05:31:50|45768.3|45748.3|45771.2|45751.2|45776.2|45756.2|45766.6|45746.6|13
1644557520000|2022-02-11 05:32:00|45771.6|45751.6|45790.8|45770.8|45791.2|45771.2|45771.6|45751.6|9
1644557530000|2022-02-11 05:32:10|45788.7|45768.7|45793.7|45773.7|45795.8|45775.8|45788.7|45768.7|11
1644557540000|2022-02-11 05:32:20|45791.2|45771.2|45773.7|45753.7|45793.7|45773.7|45773.7|45753.7|13
1644557550000|2022-02-11 05:32:30|45771.2|45751.2|45771.2|45751.2|45775.8|45755.8|45771.2|45751.2|6
1644557560000|2022-02-11 05:32:40|45768.3|45748.3|45756.2|45736.2|45768.3|45748.3|45753.7|45733.7|13
1644557570000|2022-02-11 05:32:50|45756.6|45736.6|45756.2|45736.2|45756.6|45736.6|45753.7|45733.7|1
1644557580000|2022-02-11 05:33:00|45756.6|45736.6|45751.2|45731.2|45756.6|45736.6|45748.7|45728.7|10
1644557590000|2022-02-11 05:33:10|45753.3|45733.3|45763.7|45743.7|45763.7|45743.7|45753.3|45733.3|7
1644557600000|2022-02-11 05:33:20|45761.2|45741.2|45771.2|45751.2|45773.3|45753.3|45758.7|45738.7|8
1644557610000|2022-02-11 05:33:30|45773.3|45753.3|45773.7|45753.7|45773.7|45753.7|45768.7|45748.7|11
1644557620000|2022-02-11 05:33:40|45773.3|45753.3|45776.2|45756.2|45776.2|45756.2|45771.2|45751.2|1
1644557630000|2022-02-11 05:33:50|45773.7|45753.7|45766.2|45746.2|45773.7|45753.7|45763.7|45743.7|1
1644557640000|2022-02-11 05:34:00|45763.7|45743.7|45761.2|45741.2|45763.7|45743.7|45756.2|45736.2|8
1644557650000|2022-02-11 05:34:10|45758.7|45738.7|45758.7|45738.7|45761.2|45741.2|45758.7|45738.7|0
1644557660000|2022-02-11 05:34:20|45759.1|45739.1|45761.2|45741.2|45763.7|45743.7|45758.7|45738.7|2
1644557670000|2022-02-11 05:34:30|45760.8|45740.8|45768.7|45748.7|45768.7|45748.7|45758.7|45738.7|6
1644557680000|2022-02-11 05:34:40|45763.7|45743.7|45759.1|45739.1|45763.7|45743.7|45759.1|45739.1|9
1644557690000|2022-02-11 05:34:50|45758.7|45738.7|45753.7|45733.7|45758.7|45738.7|45753.7|45733.7|24
1644557700000|2022-02-11 05:35:00|45752.8|45732.8|45756.2|45736.2|45756.2|45736.2|45746.2|45726.2|13
1644557710000|2022-02-11 05:35:10|45758.7|45738.7|45753.7|45733.7|45758.7|45738.7|45753.7|45733.7|4
1644557720000|2022-02-11 05:35:20|45758.3|45738.3|45762.8|45742.8|45765.8|45745.8|45758.3|45738.3|5
1644557730000|2022-02-11 05:35:30|45765.3|45745.3|45760.3|45740.3|45765.3|45745.3|45758.3|45738.3|6
1644557740000|2022-02-11 05:35:40|45762.8|45742.8|45772.8|45752.8|45772.8|45752.8|45762.8|45742.8|2
1644557750000|2022-02-11 05:35:50|45775.3|45755.3|45772.4|45752.4|45775.3|45755.3|45770.3|45750.3|2
1644557760000|2022-02-11 05:36:00|45770.3|45750.3|45760.3|45740.3|45770.3|45750.3|45760.3|45740.3|10
1644557770000|2022-02-11 05:36:10|45765.3|45745.3|45767.8|45747.8|45768.3|45748.3|45765.3|45745.3|12
1644557780000|2022-02-11 05:36:20|45769.9|45749.9|45790.8|45770.8|45792.8|45772.8|45769.9|45749.9|11
1644557790000|2022-02-11 05:36:30|45793.7|45773.7|45802.8|45782.8|45802.8|45782.8|45793.7|45773.7|5
1644557800000|2022-02-11 05:36:40|45800.8|45780.8|45803.3|45783.3|45805.3|45785.3|45800.3|45780.3|1
1644557810000|2022-02-11 05:36:50|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45802.8|45782.8|1
1644557820000|2022-02-11 05:37:00|45802.8|45782.8|45805.3|45785.3|45810.3|45790.3|45802.8|45782.8|2
1644557830000|2022-02-11 05:37:10|45804.9|45784.9|45800.3|45780.3|45805.3|45785.3|45800.3|45780.3|3
1644557840000|2022-02-11 05:37:20|45802.8|45782.8|45796.9|45776.9|45805.3|45785.3|45796.9|45776.9|7
1644557850000|2022-02-11 05:37:30|45794.4|45774.4|45792.8|45772.8|45794.4|45774.4|45787.8|45767.8|7
1644557860000|2022-02-11 05:37:40|45788.3|45768.3|45788.3|45768.3|45788.3|45768.3|45785.8|45765.8|4
1644557870000|2022-02-11 05:37:50|45787.4|45767.4|45785.3|45765.3|45787.4|45767.4|45785.3|45765.3|3
1644557880000|2022-02-11 05:38:00|45787.4|45767.4|45787.4|45767.4|45789.9|45769.9|45787.4|45767.4|3
1644557890000|2022-02-11 05:38:10|45789.9|45769.9|45785.3|45765.3|45789.9|45769.9|45785.3|45765.3|1
1644557900000|2022-02-11 05:38:20|45782.8|45762.8|45785.3|45765.3|45785.3|45765.3|45782.8|45762.8|2
1644557910000|2022-02-11 05:38:30|45782.8|45762.8|45760.3|45740.3|45782.8|45762.8|45760.3|45740.3|18
1644557920000|2022-02-11 05:38:40|45762.4|45742.4|45781.9|45761.9|45781.9|45761.9|45762.4|45742.4|12
1644557930000|2022-02-11 05:38:50|45782.4|45762.4|45777.8|45757.8|45782.8|45762.8|45777.8|45757.8|4
1644557940000|2022-02-11 05:39:00|45780.3|45760.3|45772.8|45752.8|45780.3|45760.3|45772.4|45752.4|13
1644557950000|2022-02-11 05:39:10|45772.4|45752.4|45765.8|45745.8|45772.8|45752.8|45765.8|45745.8|10
1644557960000|2022-02-11 05:39:20|45762.8|45742.8|45752.4|45732.4|45762.8|45742.8|45747.8|45727.8|19
1644557970000|2022-02-11 05:39:30|||||||||3
1644557980000|2022-02-11 05:39:40|45754.9|45734.9|45755.3|45735.3|45757.4|45737.4|45753.3|45733.3|5
1644557990000|2022-02-11 05:39:50|45756.9|45736.9|45757.4|45737.4|45757.4|45737.4|45752.8|45732.8|2
1644558000000|2022-02-11 05:40:00|45757.8|45737.8|45752.8|45732.8|45757.8|45737.8|45752.8|45732.8|8
1644558010000|2022-02-11 05:40:10|45755.3|45735.3|45754.9|45734.9|45757.4|45737.4|45754.9|45734.9|3
1644558020000|2022-02-11 05:40:20|45752.8|45732.8|45757.4|45737.4|45757.4|45737.4|45752.8|45732.8|6
1644558030000|2022-02-11 05:40:30|45757.8|45737.8|45775.8|45755.8|45775.8|45755.8|45757.4|45737.4|10
1644558040000|2022-02-11 05:40:40|45777.8|45757.8|45787.8|45767.8|45787.8|45767.8|45777.8|45757.8|1
1644558050000|2022-02-11 05:40:50|45787.4|45767.4|45787.8|45767.8|45787.8|45767.8|45787.4|45767.4|2
1644558060000|2022-02-11 05:41:00|45790.3|45770.3|45787.8|45767.8|45790.3|45770.3|45785.3|45765.3|4
1644558070000|2022-02-11 05:41:10|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|45785.3|45765.3|0
1644558090000|2022-02-11 05:41:30|45792.8|45772.8|45802.8|45782.8|45802.8|45782.8|45792.8|45772.8|6
1644558100000|2022-02-11 05:41:40|45807.8|45787.8|45815.3|45795.3|45817.8|45797.8|45807.8|45787.8|13
1644558110000|2022-02-11 05:41:50|45817.8|45797.8|45817.8|45797.8|45818.3|45798.3|45813.3|45793.3|9
1644558120000|2022-02-11 05:42:00|45820.3|45800.3|45815.3|45795.3|45820.3|45800.3|45815.3|45795.3|4
1644558130000|2022-02-11 05:42:10|45815.8|45795.8|45807.8|45787.8|45817.8|45797.8|45807.8|45787.8|2
1644558140000|2022-02-11 05:42:20|45805.3|45785.3|45797.8|45777.8|45805.3|45785.3|45797.8|45777.8|13
1644558150000|2022-02-11 05:42:30|45795.3|45775.3|45770.3|45750.3|45797.4|45777.4|45770.3|45750.3|10
1644558160000|2022-02-11 05:42:40|45767.8|45747.8|45761.9|45741.9|45767.8|45747.8|45761.9|45741.9|22
1644558170000|2022-02-11 05:42:50|45764.4|45744.4|45757.8|45737.8|45764.4|45744.4|45757.8|45737.8|3
1644558180000|2022-02-11 05:43:00|45757.4|45737.4|45752.4|45732.4|45757.8|45737.8|45752.4|45732.4|6
1644558190000|2022-02-11 05:43:10|45749.9|45729.9|45746.9|45726.9|45752.4|45732.4|45746.5|45726.5|7
1644558200000|2022-02-11 05:43:20|45746.5|45726.5|45735.3|45715.3|45747.4|45727.4|45735.3|45715.3|12
1644558210000|2022-02-11 05:43:30|45734.4|45714.4|45724.9|45704.9|45734.4|45714.4|45724.9|45704.9|28
1644558220000|2022-02-11 05:43:40|45722.4|45702.4|45714.4|45694.4|45722.4|45702.4|45714.4|45694.4|13
1644558230000|2022-02-11 05:43:50|45714|45694|45699|45679|45714|45694|45696.5|45676.5|301
1644558240000|2022-02-11 05:44:00|45699.4|45679.4|45679.4|45659.4|45699.4|45679.4|45679.4|45659.4|24
1644558250000|2022-02-11 05:44:10|45676.9|45656.9|45683.6|45663.6|45686.5|45666.5|45676.5|45656.5|221
1644558260000|2022-02-11 05:44:20|45686.1|45666.1|45678.6|45658.6|45686.1|45666.1|45673.6|45653.6|15
1644558270000|2022-02-11 05:44:30|45675.6|45655.6|45671.5|45651.5|45678.6|45658.6|45671.5|45651.5|57
1644558280000|2022-02-11 05:44:40|45671.9|45651.9|45684.9|45664.9|45684.9|45664.9|45671.5|45651.5|15
1644558290000|2022-02-11 05:44:50|45685.3|45665.3|45676.1|45656.1|45687.4|45667.4|45676.1|45656.1|33
1644558300000|2022-02-11 05:45:00|45675.6|45655.6|45688.6|45668.6|45688.6|45668.6|45673.6|45653.6|24
1644558310000|2022-02-11 05:45:10|45694.4|45674.4|45696.1|45676.1|45699|45679|45693.6|45673.6|11
1644558320000|2022-02-11 05:45:20|45698.6|45678.6|45696.1|45676.1|45701.1|45681.1|45696.1|45676.1|4
1644558330000|2022-02-11 05:45:30|45698.6|45678.6|45706.9|45686.9|45706.9|45686.9|45698.6|45678.6|5
1644558340000|2022-02-11 05:45:40|45709|45689|45721.5|45701.5|45723.6|45703.6|45709|45689|8
1644558350000|2022-02-11 05:45:50|45719.4|45699.4|45712.4|45692.4|45719.4|45699.4|45712.4|45692.4|5
1644558360000|2022-02-11 05:46:00|45711.9|45691.9|45721.9|45701.9|45721.9|45701.9|45709.4|45689.4|3
1644558370000|2022-02-11 05:46:10|45719.4|45699.4|45724.4|45704.4|45726.5|45706.5|45719.4|45699.4|2
1644558380000|2022-02-11 05:46:20|45721.9|45701.9|45724.4|45704.4|45724.4|45704.4|45721.5|45701.5|9
1644558390000|2022-02-11 05:46:30|45726.5|45706.5|45734.9|45714.9|45734.9|45714.9|45726.5|45706.5|5
1644558400000|2022-02-11 05:46:40|45736.9|45716.9|45751.9|45731.9|45756.9|45736.9|45736.9|45716.9|10
1644558410000|2022-02-11 05:46:50|45749.4|45729.4|45754.4|45734.4|45756.9|45736.9|45749.4|45729.4|5
1644558420000|2022-02-11 05:47:00|45756.5|45736.5|45754.4|45734.4|45756.5|45736.5|45754|45734|3
1644558430000|2022-02-11 05:47:10|45751.9|45731.9|45751.9|45731.9|45751.9|45731.9|45751.5|45731.5|1
1644558440000|2022-02-11 05:47:20|45754.4|45734.4|45751.9|45731.9|45756.5|45736.5|45751.9|45731.9|1
1644558450000|2022-02-11 05:47:30|45756.5|45736.5|45754.4|45734.4|45756.9|45736.9|45754.4|45734.4|6
1644558460000|2022-02-11 05:47:40|45756.5|45736.5|45759.4|45739.4|45759.4|45739.4|45754.4|45734.4|8
1644558470000|2022-02-11 05:47:50|45754.4|45734.4|45754.4|45734.4|45754.4|45734.4|45754.4|45734.4|2
1644558480000|2022-02-11 05:48:00|45751.9|45731.9|45746.9|45726.9|45751.9|45731.9|45746.9|45726.9|1
1644558490000|2022-02-11 05:48:10|45746.1|45726.1|45741.5|45721.5|45746.1|45726.1|45736.9|45716.9|3
1644558500000|2022-02-11 05:48:20|45741.9|45721.9|45739.4|45719.4|45744.4|45724.4|45739.4|45719.4|7
1644558510000|2022-02-11 05:48:30|45741.5|45721.5|45741.9|45721.9|45744.4|45724.4|45739.4|45719.4|2
1644558520000|2022-02-11 05:48:40|45742.4|45722.4|45739.4|45719.4|45742.4|45722.4|45739.4|45719.4|1
1644558530000|2022-02-11 05:48:50|||||||||1
1644558540000|2022-02-11 05:49:00|45744.4|45724.4|45746.9|45726.9|45746.9|45726.9|45744.4|45724.4|1
1644558550000|2022-02-11 05:49:10|45751.1|45731.1|45751.5|45731.5|45751.9|45731.9|45747.4|45727.4|7
1644558560000|2022-02-11 05:49:20|45751.9|45731.9|45759|45739|45759.4|45739.4|45751.9|45731.9|62
1644558570000|2022-02-11 05:49:30|45759.4|45739.4|45759|45739|45759.4|45739.4|45759|45739|5
1644558580000|2022-02-11 05:49:40|45761.1|45741.1|45766.5|45746.5|45768.6|45748.6|45761.1|45741.1|7
1644558590000|2022-02-11 05:49:50|45768.1|45748.1|45766.1|45746.1|45768.6|45748.6|45766.1|45746.1|0
1644558600000|2022-02-11 05:50:00|45764|45744|45766.1|45746.1|45766.1|45746.1|45763.6|45743.6|6
1644558620000|2022-02-11 05:50:20|45770.6|45750.6|45770.6|45750.6|45770.6|45750.6|45770.6|45750.6|6
1644558630000|2022-02-11 05:50:30|45768.6|45748.6|45768.6|45748.6|45771.1|45751.1|45766.1|45746.1|10
1644558640000|2022-02-11 05:50:40|45770.6|45750.6|45770.6|45750.6|45770.6|45750.6|45766.1|45746.1|1
1644558650000|2022-02-11 05:50:50|45771.1|45751.1|45780.2|45760.2|45780.2|45760.2|45766.5|45746.5|7
1644558660000|2022-02-11 05:51:00|45775.6|45755.6|45766.1|45746.1|45775.6|45755.6|45766.1|45746.1|10
1644558670000|2022-02-11 05:51:10|45765.6|45745.6|45748.6|45728.6|45765.6|45745.6|45748.6|45728.6|3
1644558680000|2022-02-11 05:51:20|45746.1|45726.1|45733.6|45713.6|45746.1|45726.1|45733.6|45713.6|1
1644558690000|2022-02-11 05:51:30|45731.1|45711.1|45711.1|45691.1|45731.1|45711.1|45710.6|45690.6|21
1644558700000|2022-02-11 05:51:40|45713.1|45693.1|45718.6|45698.6|45719|45699|45713.1|45693.1|4
1644558710000|2022-02-11 05:51:50|45721.5|45701.5|45721.5|45701.5|45721.5|45701.5|45721.5|45701.5|4
1644558720000|2022-02-11 05:52:00|45726.1|45706.1|45724|45704|45726.5|45706.5|45724|45704|3
1644558740000|2022-02-11 05:52:20|45726.9|45706.9|45731.1|45711.1|45731.1|45711.1|45726.9|45706.9|3
1644558750000|2022-02-11 05:52:30|45730.6|45710.6|45728.6|45708.6|45731.1|45711.1|45728.6|45708.6|2
1644558760000|2022-02-11 05:52:40|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|4
1644558770000|2022-02-11 05:52:50|45723.6|45703.6|45701.1|45681.1|45723.6|45703.6|45701.1|45681.1|11
1644558780000|2022-02-11 05:53:00|45698.6|45678.6|45695.2|45675.2|45698.6|45678.6|45695.2|45675.2|9
1644558790000|2022-02-11 05:53:10|45695.6|45675.6|45670.6|45650.6|45695.6|45675.6|45670.6|45650.6|20
1644558800000|2022-02-11 05:53:20|45671.1|45651.1|45676.1|45656.1|45676.1|45656.1|45671.1|45651.1|8
1644558810000|2022-02-11 05:53:30|45678.6|45658.6|45681.1|45661.1|45681.1|45661.1|45678.6|45658.6|1
1644558820000|2022-02-11 05:53:40|45680.6|45660.6|45680.6|45660.6|45684|45664|45680.6|45660.6|2
1644558830000|2022-02-11 05:53:50|45681.1|45661.1|45669.4|45649.4|45683.1|45663.1|45666.9|45646.9|13
1644558840000|2022-02-11 05:54:00|45671.5|45651.5|45671.5|45651.5|45675.6|45655.6|45671.5|45651.5|24
1644558850000|2022-02-11 05:54:10|45671.9|45651.9|45679|45659|45679|45659|45671.9|45651.9|8
1644558860000|2022-02-11 05:54:20|45678.1|45658.1|45681.5|45661.5|45681.5|45661.5|45676.1|45656.1|5
1644558870000|2022-02-11 05:54:30|45683.6|45663.6|45681.1|45661.1|45683.6|45663.6|45678.1|45658.1|3
1644558880000|2022-02-11 05:54:40|45676.1|45656.1|45676.1|45656.1|45678.6|45658.6|45676.1|45656.1|10
1644558890000|2022-02-11 05:54:50|45674|45654|45676.1|45656.1|45676.1|45656.1|45673.6|45653.6|3
1644558900000|2022-02-11 05:55:00|45675.6|45655.6|45676.1|45656.1|45678.6|45658.6|45675.6|45655.6|14
1644558910000|2022-02-11 05:55:10|45675.6|45655.6|45670.6|45650.6|45675.6|45655.6|45670.6|45650.6|5
1644558920000|2022-02-11 05:55:20|45668.6|45648.6|45668.6|45648.6|45671.1|45651.1|45668.6|45648.6|6
1644558930000|2022-02-11 05:55:30|45668.1|45648.1|45641.1|45621.1|45668.1|45648.1|45641.1|45621.1|40
1644558940000|2022-02-11 05:55:40|45638.6|45618.6|45613.1|45593.1|45638.6|45618.6|45613.1|45593.1|29
1644558950000|2022-02-11 05:55:50|45612.7|45592.7|45586.1|45566.1|45613.1|45593.1|45586.1|45566.1|38
1644558960000|2022-02-11 05:56:00|45586.5|45566.5|45533.6|45513.6|45586.5|45566.5|45446.5|45426.5|72
1644558970000|2022-02-11 05:56:10|45532.7|45512.7|45565.6|45545.6|45568.1|45548.1|45532.7|45512.7|71
1644558980000|2022-02-11 05:56:20|45568.1|45548.1|45547.7|45527.7|45572.7|45552.7|45547.7|45527.7|21
1644558990000|2022-02-11 05:56:30|45549.8|45529.8|45537.3|45517.3|45549.8|45529.8|45535.2|45515.2|24
1644559000000|2022-02-11 05:56:40|45537.7|45517.7|45537.7|45517.7|45539.8|45519.8|45535.2|45515.2|20
1644559010000|2022-02-11 05:56:50|45523.1|45503.1|45522.7|45502.7|45530.2|45510.2|45522.7|45502.7|28
1644559020000|2022-02-11 05:57:00|45520.2|45500.2|45524.8|45504.8|45530.2|45510.2|45519.8|45499.8|22
1644559030000|2022-02-11 05:57:10|45520.2|45500.2|45519.8|45499.8|45520.2|45500.2|45517.7|45497.7|10
1644559040000|2022-02-11 05:57:20|45512.3|45492.3|45497.7|45477.7|45512.3|45492.3|45492.3|45472.3|34
1644559050000|2022-02-11 05:57:30|45498.6|45478.6|45509.8|45489.8|45512.3|45492.3|45498.6|45478.6|23
1644559060000|2022-02-11 05:57:40|45510.2|45490.2|45520.2|45500.2|45522.7|45502.7|45509.8|45489.8|14
1644559070000|2022-02-11 05:57:50|45517.7|45497.7|45527.7|45507.7|45528.1|45508.1|45517.7|45497.7|18
1644559080000|2022-02-11 05:58:00|45525.2|45505.2|45515.2|45495.2|45525.2|45505.2|45510.2|45490.2|22
1644559090000|2022-02-11 05:58:10|45515.6|45495.6|45530.2|45510.2|45530.2|45510.2|45515.2|45495.2|13
1644559100000|2022-02-11 05:58:20|45529.8|45509.8|45529.8|45509.8|45530.2|45510.2|45525.2|45505.2|8
1644559110000|2022-02-11 05:58:30|45530.2|45510.2|45530.2|45510.2|45530.2|45510.2|45529.8|45509.8|5
1644559120000|2022-02-11 05:58:40|45530.6|45510.6|45540.2|45520.2|45540.2|45520.2|45530.2|45510.2|22
1644559130000|2022-02-11 05:58:50|45544.8|45524.8|45537.7|45517.7|45548.1|45528.1|45532.7|45512.7|24
1644559140000|2022-02-11 05:59:00|45535.2|45515.2|45535.2|45515.2|45549.8|45529.8|45535.2|45515.2|32
1644559150000|2022-02-11 05:59:10|45533.1|45513.1|45532.7|45512.7|45537.7|45517.7|45530.6|45510.6|14
1644559160000|2022-02-11 05:59:20|45530.2|45510.2|45540.2|45520.2|45540.2|45520.2|45530.2|45510.2|22
1644559170000|2022-02-11 05:59:30|45542.3|45522.3|45544.8|45524.8|45544.8|45524.8|45539.8|45519.8|16
1644559180000|2022-02-11 05:59:40|45544.3|45524.3|45565.2|45545.2|45565.2|45545.2|45542.7|45522.7|37
1644559190000|2022-02-11 05:59:50|45565.6|45545.6|45577.3|45557.3|45582.7|45562.7|45565.6|45545.6|31
1644559200000|2022-02-11 06:00:00|45572.7|45552.7|45562.7|45542.7|45575.2|45555.2|45562.7|45542.7|12
1644559210000|2022-02-11 06:00:10|45560.2|45540.2|45558.1|45538.1|45562.7|45542.7|45558.1|45538.1|15
1644559220000|2022-02-11 06:00:20|45557.7|45537.7|45560.2|45540.2|45560.2|45540.2|45557.7|45537.7|8
1644559230000|2022-02-11 06:00:30|45563.1|45543.1|45567.7|45547.7|45567.7|45547.7|45563.1|45543.1|4
1644559240000|2022-02-11 06:00:40|45570.2|45550.2|45564.3|45544.3|45575.2|45555.2|45564.3|45544.3|20
1644559250000|2022-02-11 06:00:50|45562.3|45542.3|45562.7|45542.7|45564.3|45544.3|45561.8|45541.8|13
1644559260000|2022-02-11 06:01:00|45565.6|45545.6|45557.7|45537.7|45567.7|45547.7|45557.7|45537.7|20
1644559270000|2022-02-11 06:01:10|45560.2|45540.2|45565.2|45545.2|45565.2|45545.2|45555.2|45535.2|19
1644559280000|2022-02-11 06:01:20|45562.7|45542.7|45567.7|45547.7|45567.7|45547.7|45562.7|45542.7|11
1644559290000|2022-02-11 06:01:30|||||||||5
1644559300000|2022-02-11 06:01:40|45568.1|45548.1|45585.2|45565.2|45585.2|45565.2|45567.7|45547.7|21
1644559310000|2022-02-11 06:01:50|45587.7|45567.7|45582.7|45562.7|45590.2|45570.2|45580.2|45560.2|21
1644559320000|2022-02-11 06:02:00|45584.8|45564.8|45597.3|45577.3|45597.7|45577.7|45584.8|45564.8|16
1644559330000|2022-02-11 06:02:10|45595.2|45575.2|45592.7|45572.7|45600.2|45580.2|45587.7|45567.7|45
1644559340000|2022-02-11 06:02:20|45590.2|45570.2|45592.7|45572.7|45594.8|45574.8|45590.2|45570.2|12
1644559350000|2022-02-11 06:02:30|45590.6|45570.6|45590.6|45570.6|45592.7|45572.7|45590.2|45570.2|3
1644559360000|2022-02-11 06:02:40|45590.2|45570.2|45587.7|45567.7|45590.2|45570.2|45587.7|45567.7|4
1644559370000|2022-02-11 06:02:50|45585.2|45565.2|45580.2|45560.2|45585.2|45565.2|45580.2|45560.2|20
1644559380000|2022-02-11 06:03:00|45582.3|45562.3|45565.2|45545.2|45582.7|45562.7|45565.2|45545.2|10
1644559390000|2022-02-11 06:03:10|45567.7|45547.7|45577.7|45557.7|45577.7|45557.7|45567.7|45547.7|18
1644559400000|2022-02-11 06:03:20|45577.3|45557.3|45577.7|45557.7|45577.7|45557.7|45575.2|45555.2|0
1644559410000|2022-02-11 06:03:30|45575.2|45555.2|45580.6|45560.6|45580.6|45560.6|45575.2|45555.2|4
1644559420000|2022-02-11 06:03:40|45580.2|45560.2|45577.7|45557.7|45580.6|45560.6|45577.7|45557.7|4
1644559430000|2022-02-11 06:03:50|45575.6|45555.6|45570.2|45550.2|45577.3|45557.3|45570.2|45550.2|7
1644559440000|2022-02-11 06:04:00|45572.7|45552.7|45565.2|45545.2|45572.7|45552.7|45565.2|45545.2|4
1644559450000|2022-02-11 06:04:10|45562.7|45542.7|45557.7|45537.7|45562.7|45542.7|45557.7|45537.7|7
1644559460000|2022-02-11 06:04:20|45555.2|45535.2|45557.7|45537.7|45567.7|45547.7|45555.2|45535.2|7
1644559470000|2022-02-11 06:04:30|45557.3|45537.3|45552.7|45532.7|45557.3|45537.3|45552.7|45532.7|4
1644559480000|2022-02-11 06:04:40|45550.2|45530.2|45545.2|45525.2|45550.2|45530.2|45545.2|45525.2|7
1644559490000|2022-02-11 06:04:50|45547.7|45527.7|45542.3|45522.3|45549.8|45529.8|45542.3|45522.3|10
1644559500000|2022-02-11 06:05:00|45542.7|45522.7|45549.8|45529.8|45554.8|45534.8|45542.7|45522.7|21
1644559510000|2022-02-11 06:05:10|45547.7|45527.7|45540.2|45520.2|45547.7|45527.7|45540.2|45520.2|3
1644559520000|2022-02-11 06:05:20|45539.8|45519.8|45537.3|45517.3|45539.8|45519.8|45537.3|45517.3|4
1644559530000|2022-02-11 06:05:30|45535.2|45515.2|45529.3|45509.3|45535.2|45515.2|45529.3|45509.3|10
1644559540000|2022-02-11 06:05:40|45527.3|45507.3|45464.8|45444.8|45531.8|45511.8|45464.8|45444.8|31
1644559550000|2022-02-11 06:05:50|45467.3|45447.3|45430.2|45410.2|45467.3|45447.3|45430.2|45410.2|140
1644559560000|2022-02-11 06:06:00|45432.3|45412.3|45442.7|45422.7|45462.3|45442.3|45432.3|45412.3|52
1644559570000|2022-02-11 06:06:10|45440.2|45420.2|45431.8|45411.8|45446.8|45426.8|45431.4|45411.4|408
1644559580000|2022-02-11 06:06:20|45432.3|45412.3|45404.3|45384.3|45434.8|45414.8|45404.3|45384.3|47
1644559590000|2022-02-11 06:06:30|45396|45376|45396.8|45376.8|45396.8|45376.8|45376.4|45356.4|24
1644559600000|2022-02-11 06:06:40|45398.9|45378.9|45396.8|45376.8|45408.9|45388.9|45396.8|45376.8|10
1644559610000|2022-02-11 06:06:50|45394.3|45374.3|45394.8|45374.8|45394.8|45374.8|45383.9|45363.9|16
1644559620000|2022-02-11 06:07:00|45394.3|45374.3|45391.8|45371.8|45394.3|45374.3|45384.3|45364.3|28
1644559630000|2022-02-11 06:07:10|45397.3|45377.3|45429.8|45409.8|45433.5|45413.5|45397.3|45377.3|36
1644559640000|2022-02-11 06:07:20|45431.8|45411.8|45422.3|45402.3|45431.8|45411.8|45421.8|45401.8|11
1644559650000|2022-02-11 06:07:30|45424.3|45404.3|45416.8|45396.8|45424.3|45404.3|45413.9|45393.9|12
1644559660000|2022-02-11 06:07:40|45419.3|45399.3|45411|45391|45419.8|45399.8|45411|45391|11
1644559670000|2022-02-11 06:07:50|45411.4|45391.4|45402.3|45382.3|45413.9|45393.9|45402.3|45382.3|13
1644559680000|2022-02-11 06:08:00|45404.3|45384.3|45426.8|45406.8|45426.8|45406.8|45401.8|45381.8|26
1644559690000|2022-02-11 06:08:10|45428.9|45408.9|45409.3|45389.3|45428.9|45408.9|45406.8|45386.8|24
1644559700000|2022-02-11 06:08:20|45408.9|45388.9|45414.3|45394.3|45414.3|45394.3|45404.3|45384.3|68
1644559710000|2022-02-11 06:08:30|45416.8|45396.8|45424.3|45404.3|45424.3|45404.3|45416.8|45396.8|5
1644559720000|2022-02-11 06:08:40|45426.8|45406.8|45429.3|45409.3|45429.3|45409.3|45424.3|45404.3|29
1644559730000|2022-02-11 06:08:50|45428.9|45408.9|45419.3|45399.3|45428.9|45408.9|45419.3|45399.3|19
1644559740000|2022-02-11 06:09:00|45418.9|45398.9|45414.3|45394.3|45419.3|45399.3|45414.3|45394.3|9
1644559750000|2022-02-11 06:09:10|45416.8|45396.8|45401.8|45381.8|45416.8|45396.8|45401.8|45381.8|12
1644559760000|2022-02-11 06:09:20|45404.3|45384.3|45406.8|45386.8|45406.8|45386.8|45399.3|45379.3|9
1644559770000|2022-02-11 06:09:30|45404.3|45384.3|45416.8|45396.8|45416.8|45396.8|45404.3|45384.3|11
1644559780000|2022-02-11 06:09:40|45419.3|45399.3|45424.3|45404.3|45424.3|45404.3|45417.3|45397.3|23
1644559790000|2022-02-11 06:09:50|45426.8|45406.8|45404.3|45384.3|45441.8|45421.8|45404.3|45384.3|22
1644559800000|2022-02-11 06:10:00|45399.3|45379.3|45389.3|45369.3|45399.3|45379.3|45383.5|45363.5|21
1644559810000|2022-02-11 06:10:10|45391.8|45371.8|45399.3|45379.3|45399.3|45379.3|45389.8|45369.8|33
1644559820000|2022-02-11 06:10:20|45401.4|45381.4|45401.8|45381.8|45404.3|45384.3|45401.4|45381.4|8
1644559830000|2022-02-11 06:10:30|45402.3|45382.3|45409.3|45389.3|45409.3|45389.3|45402.3|45382.3|13
1644559840000|2022-02-11 06:10:40|45411.8|45391.8|45416.8|45396.8|45416.8|45396.8|45409.3|45389.3|7
1644559850000|2022-02-11 06:10:50|45418.9|45398.9|45356.8|45336.8|45419.3|45399.3|45354.3|45334.3|24
1644559860000|2022-02-11 06:11:00|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45359.3|45339.3|15
1644559870000|2022-02-11 06:11:10|45361.4|45341.4|45354.8|45334.8|45361.8|45341.8|45354.8|45334.8|13
1644559880000|2022-02-11 06:11:20|45356.8|45336.8|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|8
1644559890000|2022-02-11 06:11:30|45356.8|45336.8|45366.8|45346.8|45366.8|45346.8|45354.3|45334.3|17
1644559900000|2022-02-11 06:11:40|45369.8|45349.8|45356.8|45336.8|45376.4|45356.4|45351.4|45331.4|35
1644559910000|2022-02-11 06:11:50|45358.9|45338.9|45354.3|45334.3|45358.9|45338.9|45354.3|45334.3|6
1644559920000|2022-02-11 06:12:00|45354.8|45334.8|45316.8|45296.8|45356.8|45336.8|45312.3|45292.3|35
1644559930000|2022-02-11 06:12:10|45314.3|45294.3|45319.3|45299.3|45321.8|45301.8|45314.3|45294.3|32
1644559940000|2022-02-11 06:12:20|45316.8|45296.8|45319.3|45299.3|45324.3|45304.3|45316.8|45296.8|9
1644559950000|2022-02-11 06:12:30|45308.9|45288.9|45259.3|45239.3|45308.9|45288.9|45259.3|45239.3|49
1644559960000|2022-02-11 06:12:40|45258.9|45238.9|45226.8|45206.8|45259.3|45239.3|45214.8|45194.8|67
1644559970000|2022-02-11 06:12:50|45232.3|45212.3|45263.9|45243.9|45263.9|45243.9|45232.3|45212.3|43
1644559980000|2022-02-11 06:13:00|45264.3|45244.3|45296.8|45276.8|45296.8|45276.8|45264.3|45244.3|31
1644559990000|2022-02-11 06:13:10|45294.3|45274.3|45281.8|45261.8|45296.8|45276.8|45279.3|45259.3|17
1644560000000|2022-02-11 06:13:20|45282.3|45262.3|45291.8|45271.8|45299.3|45279.3|45282.3|45262.3|6
1644560010000|2022-02-11 06:13:30|45287.3|45267.3|45299.8|45279.8|45303.5|45283.5|45287.3|45267.3|42
1644560020000|2022-02-11 06:13:40|45299.3|45279.3|45306.8|45286.8|45314.3|45294.3|45296.8|45276.8|42
1644560030000|2022-02-11 06:13:50|45307.3|45287.3|45314.3|45294.3|45316.8|45296.8|45307.3|45287.3|10
1644560040000|2022-02-11 06:14:00|45316.8|45296.8|45321.8|45301.8|45321.8|45301.8|45316.8|45296.8|12
1644560050000|2022-02-11 06:14:10|45321.4|45301.4|45313.9|45293.9|45321.8|45301.8|45313.9|45293.9|13
1644560060000|2022-02-11 06:14:20|45311.4|45291.4|45301.8|45281.8|45311.4|45291.4|45301.8|45281.8|16
1644560070000|2022-02-11 06:14:30|45302.3|45282.3|45311.8|45291.8|45311.8|45291.8|45301.8|45281.8|6
1644560080000|2022-02-11 06:14:40|45309.3|45289.3|45296.8|45276.8|45309.3|45289.3|45296.8|45276.8|6
1644560090000|2022-02-11 06:14:50|45296|45276|45286.4|45266.4|45296|45276|45286.4|45266.4|12
1644560100000|2022-02-11 06:15:00|45284.3|45264.3|45301.8|45281.8|45301.8|45281.8|45281.8|45261.8|27
1644560110000|2022-02-11 06:15:10|45302.3|45282.3|45324.3|45304.3|45324.3|45304.3|45302.3|45282.3|20
1644560120000|2022-02-11 06:15:20|45321.8|45301.8|45301.4|45281.4|45321.8|45301.8|45299.3|45279.3|25
1644560130000|2022-02-11 06:15:30|45299.3|45279.3|45289.3|45269.3|45299.3|45279.3|45286.4|45266.4|16
1644560140000|2022-02-11 06:15:40|45291.4|45271.4|45256.8|45236.8|45291.8|45271.8|45256.8|45236.8|23
1644560150000|2022-02-11 06:15:50|45254.3|45234.3|45229.3|45209.3|45254.3|45234.3|45229.3|45209.3|27
1644560160000|2022-02-11 06:16:00|45229.8|45209.8|45236.8|45216.8|45246.8|45226.8|45229.3|45209.3|40
1644560170000|2022-02-11 06:16:10|45238.9|45218.9|45279.8|45259.8|45279.8|45259.8|45236.8|45216.8|37
1644560180000|2022-02-11 06:16:20|45281.8|45261.8|45288.9|45268.9|45288.9|45268.9|45281.8|45261.8|4
1644560190000|2022-02-11 06:16:30|45286.8|45266.8|45281.4|45261.4|45286.8|45266.8|45281.4|45261.4|12
1644560200000|2022-02-11 06:16:40|45281.8|45261.8|45296.8|45276.8|45296.8|45276.8|45279.3|45259.3|7
1644560210000|2022-02-11 06:16:50|45294.3|45274.3|45296.8|45276.8|45296.8|45276.8|45294.3|45274.3|12
1644560220000|2022-02-11 06:17:00|45299.3|45279.3|45307.3|45287.3|45307.3|45287.3|45299.3|45279.3|9
1644560230000|2022-02-11 06:17:10|45309.3|45289.3|45324.3|45304.3|45329.3|45309.3|45309.3|45289.3|52
1644560240000|2022-02-11 06:17:20|45322.3|45302.3|45321.8|45301.8|45326.8|45306.8|45319.3|45299.3|18
1644560250000|2022-02-11 06:17:30|45324.3|45304.3|45329.3|45309.3|45329.3|45309.3|45321.8|45301.8|8
1644560260000|2022-02-11 06:17:40|45331.4|45311.4|45331.8|45311.8|45334.8|45314.8|45331.4|45311.4|9
1644560270000|2022-02-11 06:17:50|45326|45306|45316.8|45296.8|45326|45306|45316.8|45296.8|11
1644560280000|2022-02-11 06:18:00|45318.9|45298.9|45306.8|45286.8|45318.9|45298.9|45306.8|45286.8|10
1644560290000|2022-02-11 06:18:10|45306.4|45286.4|45301.8|45281.8|45306.4|45286.4|45301.8|45281.8|2
1644560300000|2022-02-11 06:18:20|45304.3|45284.3|45306.8|45286.8|45306.8|45286.8|45301.8|45281.8|25
1644560310000|2022-02-11 06:18:30|45309.8|45289.8|45313.9|45293.9|45317.3|45297.3|45309.3|45289.3|11
1644560320000|2022-02-11 06:18:40|45316.4|45296.4|45311.8|45291.8|45316.4|45296.4|45311.8|45291.8|13
1644560330000|2022-02-11 06:18:50|45313.9|45293.9|45314.3|45294.3|45314.3|45294.3|45313.9|45293.9|4
1644560340000|2022-02-11 06:19:00|45316.4|45296.4|45316.8|45296.8|45321.4|45301.4|45314.3|45294.3|6
1644560350000|2022-02-11 06:19:10|45318.9|45298.9|45319.3|45299.3|45319.3|45299.3|45314.3|45294.3|3
1644560360000|2022-02-11 06:19:20|45319.8|45299.8|45326.8|45306.8|45326.8|45306.8|45319.3|45299.3|9
1644560370000|2022-02-11 06:19:30|45328.9|45308.9|45344.3|45324.3|45344.3|45324.3|45328.9|45308.9|19
1644560380000|2022-02-11 06:19:40|45341.8|45321.8|45346.4|45326.4|45349.3|45329.3|45341.8|45321.8|37
1644560390000|2022-02-11 06:19:50|45344.3|45324.3|45352.3|45332.3|45352.3|45332.3|45343.9|45323.9|4
1644560400000|2022-02-11 06:20:00|45354.3|45334.3|45376.4|45356.4|45376.4|45356.4|45354.3|45334.3|16
1644560410000|2022-02-11 06:20:10|45381.8|45361.8|45381.8|45361.8|45383.9|45363.9|45379.3|45359.3|11
1644560420000|2022-02-11 06:20:20|45381.4|45361.4|45363.9|45343.9|45381.4|45361.4|45361.8|45341.8|28
1644560430000|2022-02-11 06:20:30|45361.8|45341.8|45349.3|45329.3|45367.3|45347.3|45349.3|45329.3|21
1644560440000|2022-02-11 06:20:40|45346.8|45326.8|45336.8|45316.8|45346.8|45326.8|45336.8|45316.8|7
1644560450000|2022-02-11 06:20:50|45337.3|45317.3|45354.3|45334.3|45356.8|45336.8|45337.3|45317.3|7
1644560460000|2022-02-11 06:21:00|45356.8|45336.8|45339.3|45319.3|45356.8|45336.8|45339.3|45319.3|15
1644560470000|2022-02-11 06:21:10|45341.4|45321.4|45342.3|45322.3|45342.3|45322.3|45336.8|45316.8|1
1644560480000|2022-02-11 06:21:20|45341.8|45321.8|45356.8|45336.8|45356.8|45336.8|45341.8|45321.8|17
1644560490000|2022-02-11 06:21:30|45354.3|45334.3|45356.8|45336.8|45356.8|45336.8|45354.3|45334.3|3
1644560500000|2022-02-11 06:21:40|45356.4|45336.4|45351.8|45331.8|45359.3|45339.3|45351.8|45331.8|7
1644560510000|2022-02-11 06:21:50|45356.4|45336.4|45356.8|45336.8|45359.3|45339.3|45351.8|45331.8|5
1644560520000|2022-02-11 06:22:00|45358.9|45338.9|45368.9|45348.9|45371.8|45351.8|45354.3|45334.3|21
1644560530000|2022-02-11 06:22:10|45366.8|45346.8|45374.3|45354.3|45374.3|45354.3|45366.8|45346.8|4
1644560540000|2022-02-11 06:22:20|45371.8|45351.8|45369.3|45349.3|45371.8|45351.8|45366.8|45346.8|9
1644560550000|2022-02-11 06:22:30|||||||||1
1644560560000|2022-02-11 06:22:40|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|4
1644560570000|2022-02-11 06:22:50|45376.4|45356.4|45374.3|45354.3|45376.4|45356.4|45374.3|45354.3|4
1644560580000|2022-02-11 06:23:00|45376.8|45356.8|45371.8|45351.8|45376.8|45356.8|45371.8|45351.8|9
1644560590000|2022-02-11 06:23:10|45369.3|45349.3|45369.3|45349.3|45371.8|45351.8|45364.8|45344.8|5
1644560600000|2022-02-11 06:23:20|45364.8|45344.8|45366.8|45346.8|45367.3|45347.3|45364.8|45344.8|1
1644560610000|2022-02-11 06:23:30|45367.3|45347.3|45366.8|45346.8|45371.8|45351.8|45366.8|45346.8|5
1644560620000|2022-02-11 06:23:40|45367.3|45347.3|45369.3|45349.3|45369.3|45349.3|45364.8|45344.8|2
1644560630000|2022-02-11 06:23:50|45371.4|45351.4|45372.3|45352.3|45376.8|45356.8|45371.4|45351.4|9
1644560640000|2022-02-11 06:24:00|45371.8|45351.8|45364.8|45344.8|45371.8|45351.8|45364.3|45344.3|27
1644560650000|2022-02-11 06:24:10|45364.3|45344.3|45356.8|45336.8|45364.3|45344.3|45356.8|45336.8|2
1644560660000|2022-02-11 06:24:20|45359.3|45339.3|45351.8|45331.8|45359.3|45339.3|45351.8|45331.8|9
1644560670000|2022-02-11 06:24:30|45351.4|45331.4|45326.4|45306.4|45351.4|45331.4|45326.4|45306.4|8
1644560680000|2022-02-11 06:24:40|45323.9|45303.9|45318.9|45298.9|45323.9|45303.9|45316.4|45296.4|9
1644560690000|2022-02-11 06:24:50|45318.5|45298.5|45304.8|45284.8|45318.5|45298.5|45304.3|45284.3|28
1644560700000|2022-02-11 06:25:00|45301.4|45281.4|45298.9|45278.9|45304.3|45284.3|45296.8|45276.8|13
1644560710000|2022-02-11 06:25:10|45299.3|45279.3|45304.3|45284.3|45304.3|45284.3|45299.3|45279.3|12
1644560720000|2022-02-11 06:25:20|45301.4|45281.4|45299.3|45279.3|45301.8|45281.8|45299.3|45279.3|2
1644560730000|2022-02-11 06:25:30|45301.4|45281.4|45297.3|45277.3|45301.8|45281.8|45296.8|45276.8|4
1644560740000|2022-02-11 06:25:40|45299.3|45279.3|45291.8|45271.8|45301.4|45281.4|45291.8|45271.8|24
1644560750000|2022-02-11 06:25:50|45293.9|45273.9|45296.8|45276.8|45296.8|45276.8|45293.9|45273.9|22
1644560760000|2022-02-11 06:26:00|45299.3|45279.3|45299.3|45279.3|45301.8|45281.8|45296.8|45276.8|10
1644560770000|2022-02-11 06:26:10|45296.8|45276.8|45309.3|45289.3|45309.3|45289.3|45296.8|45276.8|11
1644560780000|2022-02-11 06:26:20|45314.3|45294.3|45314.3|45294.3|45319.3|45299.3|45313.9|45293.9|16
1644560790000|2022-02-11 06:26:30|45313.9|45293.9|45324.3|45304.3|45324.3|45304.3|45311.8|45291.8|5
1644560800000|2022-02-11 06:26:40|45321.8|45301.8|45326.4|45306.4|45326.8|45306.8|45321.8|45301.8|17
1644560810000|2022-02-11 06:26:50|45326.8|45306.8|45331.4|45311.4|45331.4|45311.4|45326.8|45306.8|4
1644560820000|2022-02-11 06:27:00|45331.8|45311.8|45333.9|45313.9|45333.9|45313.9|45331.8|45311.8|0
1644560830000|2022-02-11 06:27:10|45334.3|45314.3|45324.3|45304.3|45334.3|45314.3|45324.3|45304.3|13
1644560840000|2022-02-11 06:27:20|45326.8|45306.8|45322.3|45302.3|45326.8|45306.8|45316.8|45296.8|18
1644560850000|2022-02-11 06:27:30|45321.8|45301.8|45309.3|45289.3|45321.8|45301.8|45306.8|45286.8|20
1644560860000|2022-02-11 06:27:40|45311.4|45291.4|45306.8|45286.8|45311.4|45291.4|45301.8|45281.8|17
1644560870000|2022-02-11 06:27:50|45304.3|45284.3|45301.8|45281.8|45306.4|45286.4|45301.8|45281.8|6
1644560880000|2022-02-11 06:28:00|45299.3|45279.3|45293.9|45273.9|45299.3|45279.3|45289.3|45269.3|10
1644560890000|2022-02-11 06:28:10|45291.8|45271.8|45289.3|45269.3|45291.8|45271.8|45287.3|45267.3|25
1644560900000|2022-02-11 06:28:20|45289.8|45269.8|45286.8|45266.8|45291.8|45271.8|45286.4|45266.4|9
1644560910000|2022-02-11 06:28:30|45287.7|45267.7|45286.8|45266.8|45287.7|45267.7|45281.8|45261.8|25
1644560920000|2022-02-11 06:28:40|45286.4|45266.4|45286.8|45266.8|45286.8|45266.8|45284.3|45264.3|3
1644560930000|2022-02-11 06:28:50|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|2
1644560940000|2022-02-11 06:29:00|45282.3|45262.3|45291.8|45271.8|45294.3|45274.3|45282.3|45262.3|16
1644560950000|2022-02-11 06:29:10|45294.3|45274.3|45299.3|45279.3|45299.3|45279.3|45294.3|45274.3|5
1644560960000|2022-02-11 06:29:20|45301.4|45281.4|45306.8|45286.8|45309.3|45289.3|45301.4|45281.4|7
1644560970000|2022-02-11 06:29:30|45309.3|45289.3|45321.8|45301.8|45321.8|45301.8|45309.3|45289.3|13
1644560980000|2022-02-11 06:29:40|45324.3|45304.3|45339.8|45319.8|45344.3|45324.3|45324.3|45304.3|17
1644560990000|2022-02-11 06:29:50|45328|45308|45318.9|45298.9|45328|45308|45316.8|45296.8|17
1644561000000|2022-02-11 06:30:00|45318.5|45298.5|45309.3|45289.3|45318.9|45298.9|45308.9|45288.9|14
1644561010000|2022-02-11 06:30:10|45309.8|45289.8|45329.3|45309.3|45331.8|45311.8|45306.8|45286.8|16
1644561020000|2022-02-11 06:30:20|45319.3|45299.3|45284.8|45264.8|45319.3|45299.3|45284.3|45264.3|19
1644561030000|2022-02-11 06:30:30|45286.8|45266.8|45271.8|45251.8|45289.3|45269.3|45271.8|45251.8|11
1644561040000|2022-02-11 06:30:40|45269.3|45249.3|45254.3|45234.3|45274.3|45254.3|45254.3|45234.3|16
1644561050000|2022-02-11 06:30:50|45256.8|45236.8|45266.8|45246.8|45266.8|45246.8|45256.8|45236.8|7
1644561060000|2022-02-11 06:31:00|45264.8|45244.8|45246.8|45226.8|45264.8|45244.8|45244.3|45224.3|37
1644561070000|2022-02-11 06:31:10|45248.9|45228.9|45235.1|45215.1|45248.9|45228.9|45235.1|45215.1|15
1644561080000|2022-02-11 06:31:20|45235.5|45215.5|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|17
1644561090000|2022-02-11 06:31:30|45234.3|45214.3|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|12
1644561100000|2022-02-11 06:31:40|45234.8|45214.8|45226.8|45206.8|45234.8|45214.8|45226.8|45206.8|11
1644561110000|2022-02-11 06:31:50|45224.3|45204.3|45211.8|45191.8|45226.8|45206.8|45211.8|45191.8|27
1644561120000|2022-02-11 06:32:00|45219.3|45199.3|45214.8|45194.8|45219.3|45199.3|45204.3|45184.3|23
1644561130000|2022-02-11 06:32:10|45216.8|45196.8|45224.3|45204.3|45224.3|45204.3|45214.8|45194.8|11
1644561140000|2022-02-11 06:32:20|45234.3|45214.3|45239.3|45219.3|45239.3|45219.3|45234.3|45214.3|15
1644561150000|2022-02-11 06:32:30|45241.8|45221.8|45233.9|45213.9|45241.8|45221.8|45233.9|45213.9|8
1644561160000|2022-02-11 06:32:40|45228.9|45208.9|45221.8|45201.8|45228.9|45208.9|45221.8|45201.8|4
1644561170000|2022-02-11 06:32:50|45221.4|45201.4|45201.8|45181.8|45221.4|45201.4|45201.8|45181.8|13
1644561180000|2022-02-11 06:33:00|45209.3|45189.3|45206.8|45186.8|45211.8|45191.8|45201.4|45181.4|13
1644561190000|2022-02-11 06:33:10|45207.3|45187.3|45226.8|45206.8|45226.8|45206.8|45207.3|45187.3|3
1644561200000|2022-02-11 06:33:20|45226|45206|45216|45196|45226|45206|45216|45196|16
1644561210000|2022-02-11 06:33:30|45211.8|45191.8|45199.3|45179.3|45211.8|45191.8|45196.8|45176.8|11
1644561220000|2022-02-11 06:33:40|45198.9|45178.9|45199.3|45179.3|45199.3|45179.3|45198.9|45178.9|5
1644561230000|2022-02-11 06:33:50|45199.8|45179.8|45207.3|45187.3|45207.3|45187.3|45199.8|45179.8|38
1644561240000|2022-02-11 06:34:00|45207.7|45187.7|45198.6|45178.6|45207.7|45187.7|45198.6|45178.6|42
1644561250000|2022-02-11 06:34:10|45198.1|45178.1|45200.2|45180.2|45200.2|45180.2|45197.7|45177.7|4
1644561260000|2022-02-11 06:34:20|45205.2|45185.2|45219.8|45199.8|45219.8|45199.8|45205.2|45185.2|8
1644561270000|2022-02-11 06:34:30|45217.7|45197.7|45225.2|45205.2|45227.7|45207.7|45217.3|45197.3|26
1644561280000|2022-02-11 06:34:40|45227.7|45207.7|45210.2|45190.2|45230.2|45210.2|45210.2|45190.2|34
1644561290000|2022-02-11 06:34:50|45210.6|45190.6|45219.8|45199.8|45219.8|45199.8|45210.2|45190.2|17
1644561300000|2022-02-11 06:35:00|45217.7|45197.7|45215.2|45195.2|45217.7|45197.7|45215.2|45195.2|9
1644561310000|2022-02-11 06:35:10|45217.7|45197.7|45230.2|45210.2|45230.2|45210.2|45217.7|45197.7|124
1644561320000|2022-02-11 06:35:20|45227.7|45207.7|45241.8|45221.8|45241.8|45221.8|45225.2|45205.2|14
1644561330000|2022-02-11 06:35:30|45241.4|45221.4|45239.8|45219.8|45241.8|45221.8|45237.3|45217.3|9
1644561340000|2022-02-11 06:35:40|45239.3|45219.3|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|10
1644561350000|2022-02-11 06:35:50|45232.3|45212.3|45236.8|45216.8|45236.8|45216.8|45232.3|45212.3|2
1644561360000|2022-02-11 06:36:00|45234.8|45214.8|45236.8|45216.8|45239.3|45219.3|45231.8|45211.8|8
1644561370000|2022-02-11 06:36:10|45234.3|45214.3|45236.8|45216.8|45237.3|45217.3|45234.3|45214.3|3
1644561380000|2022-02-11 06:36:20|45237.3|45217.3|45246.8|45226.8|45246.8|45226.8|45237.3|45217.3|3
1644561390000|2022-02-11 06:36:30|45251.8|45231.8|45249.3|45229.3|45254.3|45234.3|45249.3|45229.3|10
1644561400000|2022-02-11 06:36:40|45247.3|45227.3|45240.2|45220.2|45247.3|45227.3|45240.2|45220.2|14
1644561410000|2022-02-11 06:36:50|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|45237.7|45217.7|5
1644561420000|2022-02-11 06:37:00|45238.1|45218.1|45232.7|45212.7|45240.2|45220.2|45232.7|45212.7|7
1644561430000|2022-02-11 06:37:10|45233.1|45213.1|45242.3|45222.3|45242.3|45222.3|45233.1|45213.1|3
1644561440000|2022-02-11 06:37:20|45242.7|45222.7|45242.7|45222.7|45247.7|45227.7|45242.7|45222.7|7
1644561450000|2022-02-11 06:37:30|||||||||1
1644561460000|2022-02-11 06:37:40|45240.2|45220.2|45244.8|45224.8|45247.7|45227.7|45240.2|45220.2|12
1644561470000|2022-02-11 06:37:50|45245.2|45225.2|45242.3|45222.3|45245.2|45225.2|45240.2|45220.2|6
1644561480000|2022-02-11 06:38:00|45242.7|45222.7|45247.3|45227.3|45247.3|45227.3|45242.3|45222.3|7
1644561490000|2022-02-11 06:38:10|45242.7|45222.7|45240.2|45220.2|45247.3|45227.3|45240.2|45220.2|11
1644561500000|2022-02-11 06:38:20|45239.8|45219.8|45237.7|45217.7|45240.2|45220.2|45237.7|45217.7|10
1644561510000|2022-02-11 06:38:30|45240.2|45220.2|45240.2|45220.2|45240.2|45220.2|45239.8|45219.8|2
1644561520000|2022-02-11 06:38:40|45240.6|45220.6|45243.1|45223.1|45243.1|45223.1|45240.6|45220.6|1
1644561530000|2022-02-11 06:38:50|45242.7|45222.7|45247.7|45227.7|45250.2|45230.2|45242.7|45222.7|12
1644561540000|2022-02-11 06:39:00|45248.1|45228.1|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|1
1644561560000|2022-02-11 06:39:20|45250.6|45230.6|45250.2|45230.2|45250.6|45230.6|45250.2|45230.2|4
1644561570000|2022-02-11 06:39:30|45250.6|45230.6|45252.7|45232.7|45253.1|45233.1|45250.6|45230.6|3
1644561580000|2022-02-11 06:39:40|45253.1|45233.1|45253.1|45233.1|45253.1|45233.1|45253.1|45233.1|0
1644561590000|2022-02-11 06:39:50|45252.7|45232.7|45253.1|45233.1|45253.1|45233.1|45252.7|45232.7|6
1644561600000|2022-02-11 06:40:00|45255.6|45235.6|45264.8|45244.8|45264.8|45244.8|45255.6|45235.6|7
1644561610000|2022-02-11 06:40:10|45262.3|45242.3|45269.8|45249.8|45269.8|45249.8|45260.2|45240.2|16
1644561620000|2022-02-11 06:40:20|45267.7|45247.7|45260.2|45240.2|45269.8|45249.8|45260.2|45240.2|9
1644561630000|2022-02-11 06:40:30|45262.3|45242.3|45250.2|45230.2|45262.3|45242.3|45247.7|45227.7|20
1644561640000|2022-02-11 06:40:40|45249.8|45229.8|45244.8|45224.8|45250.2|45230.2|45244.8|45224.8|13
1644561650000|2022-02-11 06:40:50|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|4
1644561660000|2022-02-11 06:41:00|45245.2|45225.2|45247.7|45227.7|45247.7|45227.7|45245.2|45225.2|3
1644561670000|2022-02-11 06:41:10|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|11
1644561680000|2022-02-11 06:41:20|45247.7|45227.7|45237.7|45217.7|45247.7|45227.7|45237.7|45217.7|3
1644561690000|2022-02-11 06:41:30|45235.2|45215.2|45232.7|45212.7|45235.2|45215.2|45232.7|45212.7|11
1644561700000|2022-02-11 06:41:40|45233.1|45213.1|45235.2|45215.2|45235.2|45215.2|45233.1|45213.1|5
1644561710000|2022-02-11 06:41:50|45232.3|45212.3|45217.7|45197.7|45232.3|45212.3|45217.7|45197.7|15
1644561720000|2022-02-11 06:42:00|45217.3|45197.3|45216.8|45196.8|45219.8|45199.8|45215.2|45195.2|9
1644561730000|2022-02-11 06:42:10|45214.3|45194.3|45206.4|45186.4|45214.3|45194.3|45206.4|45186.4|11
1644561740000|2022-02-11 06:42:20|45204.3|45184.3|45166.8|45146.8|45204.3|45184.3|45166.8|45146.8|35
1644561750000|2022-02-11 06:42:30|45164.3|45144.3|45191.8|45171.8|45196.8|45176.8|45164.3|45144.3|33
1644561760000|2022-02-11 06:42:40|45192.3|45172.3|45181.8|45161.8|45192.3|45172.3|45181.8|45161.8|3
1644561770000|2022-02-11 06:42:50|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|2
1644561780000|2022-02-11 06:43:00|45181.8|45161.8|45174.3|45154.3|45181.8|45161.8|45174.3|45154.3|11
1644561790000|2022-02-11 06:43:10|45171.8|45151.8|45166.8|45146.8|45171.8|45151.8|45164.3|45144.3|18
1644561800000|2022-02-11 06:43:20|45168.9|45148.9|45159.8|45139.8|45168.9|45148.9|45147.3|45127.3|54
1644561810000|2022-02-11 06:43:30|45160.2|45140.2|45167.7|45147.7|45167.7|45147.7|45160.2|45140.2|12
1644561820000|2022-02-11 06:43:40|45165.2|45145.2|45154.8|45134.8|45165.2|45145.2|45152.3|45132.3|26
1644561830000|2022-02-11 06:43:50|45155.2|45135.2|45167.7|45147.7|45167.7|45147.7|45155.2|45135.2|9
1644561840000|2022-02-11 06:44:00|45168.1|45148.1|45193.1|45173.1|45193.1|45173.1|45168.1|45148.1|26
1644561850000|2022-02-11 06:44:10|45195.2|45175.2|45200.2|45180.2|45202.7|45182.7|45195.2|45175.2|9
1644561860000|2022-02-11 06:44:20|45202.7|45182.7|45192.7|45172.7|45202.7|45182.7|45192.7|45172.7|15
1644561870000|2022-02-11 06:44:30|45190.2|45170.2|45190.2|45170.2|45190.2|45170.2|45190.2|45170.2|4
1644561880000|2022-02-11 06:44:40|45192.7|45172.7|45195.6|45175.6|45197.7|45177.7|45190.2|45170.2|9
1644561890000|2022-02-11 06:44:50|45197.7|45177.7|45215.2|45195.2|45217.7|45197.7|45197.7|45177.7|18
1644561900000|2022-02-11 06:45:00|45217.7|45197.7|45202.7|45182.7|45217.7|45197.7|45202.7|45182.7|8
1644561910000|2022-02-11 06:45:10|45204.8|45184.8|45207.7|45187.7|45207.7|45187.7|45202.7|45182.7|4
1644561920000|2022-02-11 06:45:20|45209.8|45189.8|45207.7|45187.7|45210.2|45190.2|45207.7|45187.7|5
1644561930000|2022-02-11 06:45:30|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|45202.7|45182.7|3
1644561940000|2022-02-11 06:45:40|45203.1|45183.1|45210.2|45190.2|45210.2|45190.2|45202.7|45182.7|4
1644561950000|2022-02-11 06:45:50|45212.3|45192.3|45212.7|45192.7|45212.7|45192.7|45210.2|45190.2|5
1644561960000|2022-02-11 06:46:00|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|3
1644561970000|2022-02-11 06:46:10|45217.7|45197.7|45220.2|45200.2|45220.2|45200.2|45217.7|45197.7|7
1644561980000|2022-02-11 06:46:20|45225.2|45205.2|45227.3|45207.3|45232.7|45212.7|45225.2|45205.2|14
1644561990000|2022-02-11 06:46:30|45225.2|45205.2|45217.7|45197.7|45225.2|45205.2|45217.7|45197.7|7
1644562000000|2022-02-11 06:46:40|45217.3|45197.3|45212.7|45192.7|45217.3|45197.3|45212.7|45192.7|4
1644562010000|2022-02-11 06:46:50|45210.6|45190.6|45210.2|45190.2|45210.6|45190.6|45207.7|45187.7|6
1644562020000|2022-02-11 06:47:00|45213.1|45193.1|45215.6|45195.6|45215.6|45195.6|45213.1|45193.1|10
1644562030000|2022-02-11 06:47:10|45218.1|45198.1|45217.7|45197.7|45220.6|45200.6|45217.7|45197.7|9
1644562040000|2022-02-11 06:47:20|45215.6|45195.6|45205.2|45185.2|45215.6|45195.6|45205.2|45185.2|9
1644562050000|2022-02-11 06:47:30|45207.7|45187.7|45207.7|45187.7|45210.2|45190.2|45205.2|45185.2|11
1644562060000|2022-02-11 06:47:40|45205.6|45185.6|45200.2|45180.2|45205.6|45185.6|45197.7|45177.7|9
1644562070000|2022-02-11 06:47:50|45200.6|45180.6|45197.7|45177.7|45202.7|45182.7|45197.7|45177.7|25
1644562080000|2022-02-11 06:48:00|45195.2|45175.2|45202.7|45182.7|45203.1|45183.1|45195.2|45175.2|25
1644562090000|2022-02-11 06:48:10|45204.8|45184.8|45202.7|45182.7|45204.8|45184.8|45202.7|45182.7|1
1644562100000|2022-02-11 06:48:20|45200.2|45180.2|45190.2|45170.2|45200.2|45180.2|45190.2|45170.2|6
1644562110000|2022-02-11 06:48:30|45189.3|45169.3|45187.7|45167.7|45190.2|45170.2|45185.2|45165.2|15
1644562120000|2022-02-11 06:48:40|45182.7|45162.7|45165.2|45145.2|45183.1|45163.1|45165.2|45145.2|13
1644562130000|2022-02-11 06:48:50|45162.7|45142.7|45172.7|45152.7|45175.2|45155.2|45162.7|45142.7|11
1644562140000|2022-02-11 06:49:00|45175.2|45155.2|45185.2|45165.2|45187.7|45167.7|45175.2|45155.2|7
1644562150000|2022-02-11 06:49:10|45182.7|45162.7|45175.6|45155.6|45185.2|45165.2|45175.6|45155.6|9
1644562160000|2022-02-11 06:49:20|45177.7|45157.7|45172.7|45152.7|45179.8|45159.8|45167.7|45147.7|8
1644562170000|2022-02-11 06:49:30|45170.2|45150.2|45174.8|45154.8|45174.8|45154.8|45170.2|45150.2|9
1644562180000|2022-02-11 06:49:40|45175.2|45155.2|45172.7|45152.7|45177.7|45157.7|45172.7|45152.7|7
1644562190000|2022-02-11 06:49:50|45177.3|45157.3|45180.2|45160.2|45180.2|45160.2|45165.2|45145.2|11
1644562200000|2022-02-11 06:50:00|45178.1|45158.1|45167.3|45147.3|45180.2|45160.2|45167.3|45147.3|11
1644562210000|2022-02-11 06:50:10|45162.7|45142.7|45152.7|45132.7|45162.7|45142.7|45152.7|45132.7|11
1644562220000|2022-02-11 06:50:20|45154.8|45134.8|45118.9|45098.9|45154.8|45134.8|45118.9|45098.9|31
1644562230000|2022-02-11 06:50:30|45122.3|45102.3|45120.2|45100.2|45122.7|45102.7|45117.7|45097.7|23
1644562240000|2022-02-11 06:50:40|45119.8|45099.8|45103.9|45083.9|45119.8|45099.8|45103.9|45083.9|37
1644562250000|2022-02-11 06:50:50|45104.3|45084.3|45094.8|45074.8|45104.3|45084.3|45092.3|45072.3|104
1644562260000|2022-02-11 06:51:00|45092.7|45072.7|45098.1|45078.1|45100.2|45080.2|45092.7|45072.7|16
1644562270000|2022-02-11 06:51:10|45102.7|45082.7|45107.7|45087.7|45107.7|45087.7|45102.7|45082.7|39
1644562280000|2022-02-11 06:51:20|45110.2|45090.2|45134.8|45114.8|45134.8|45114.8|45110.2|45090.2|28
1644562290000|2022-02-11 06:51:30|45140.2|45120.2|45140.2|45120.2|45142.7|45122.7|45140.2|45120.2|11
1644562300000|2022-02-11 06:51:40|45137.7|45117.7|45147.7|45127.7|45150.2|45130.2|45137.7|45117.7|20
1644562310000|2022-02-11 06:51:50|45145.6|45125.6|45137.7|45117.7|45150.2|45130.2|45137.7|45117.7|18
1644562320000|2022-02-11 06:52:00|45135.2|45115.2|45157.7|45137.7|45157.7|45137.7|45135.2|45115.2|20
1644562330000|2022-02-11 06:52:10|45160.2|45140.2|45175.2|45155.2|45175.2|45155.2|45160.2|45140.2|11
1644562340000|2022-02-11 06:52:20|45177.7|45157.7|45177.7|45157.7|45180.6|45160.6|45177.7|45157.7|11
1644562350000|2022-02-11 06:52:30|45177.3|45157.3|45192.7|45172.7|45192.7|45172.7|45174.3|45154.3|20
1644562360000|2022-02-11 06:52:40|45195.2|45175.2|45197.7|45177.7|45200.2|45180.2|45195.2|45175.2|23
1644562370000|2022-02-11 06:52:50|45197.3|45177.3|45186.8|45166.8|45197.3|45177.3|45184.8|45164.8|26
1644562380000|2022-02-11 06:53:00|45187.3|45167.3|45189.8|45169.8|45189.8|45169.8|45187.3|45167.3|12
1644562390000|2022-02-11 06:53:10|45187.7|45167.7|45187.7|45167.7|45187.7|45167.7|45187.7|45167.7|2
1644562400000|2022-02-11 06:53:20|45185.6|45165.6|45182.7|45162.7|45185.6|45165.6|45182.7|45162.7|7
1644562410000|2022-02-11 06:53:30|45177.7|45157.7|45177.7|45157.7|45177.7|45157.7|45172.7|45152.7|16
1644562420000|2022-02-11 06:53:40|45179.8|45159.8|45177.7|45157.7|45179.8|45159.8|45177.7|45157.7|1
1644562430000|2022-02-11 06:53:50|45175.2|45155.2|45172.7|45152.7|45175.2|45155.2|45172.7|45152.7|12
1644562440000|2022-02-11 06:54:00|45170.2|45150.2|45170.2|45150.2|45170.2|45150.2|45167.7|45147.7|10
1644562450000|2022-02-11 06:54:10|45169.8|45149.8|45177.7|45157.7|45177.7|45157.7|45167.7|45147.7|15
1644562460000|2022-02-11 06:54:20|45180.2|45160.2|45177.7|45157.7|45187.3|45167.3|45177.7|45157.7|26
1644562470000|2022-02-11 06:54:30|45177.3|45157.3|45185.2|45165.2|45185.2|45165.2|45175.2|45155.2|5
1644562480000|2022-02-11 06:54:40|45185.7|45165.7|45185.2|45165.2|45190.2|45170.2|45182.7|45162.7|8
1644562490000|2022-02-11 06:54:50|45182.7|45162.7|45184.8|45164.8|45185.2|45165.2|45180.7|45160.7|14
1644562500000|2022-02-11 06:55:00|45182.7|45162.7|45187.7|45167.7|45187.7|45167.7|45182.7|45162.7|7
1644562510000|2022-02-11 06:55:10|45185.2|45165.2|45177.7|45157.7|45185.2|45165.2|45177.7|45157.7|5
1644562520000|2022-02-11 06:55:20|45177.3|45157.3|45175.2|45155.2|45177.3|45157.3|45174.8|45154.8|8
1644562530000|2022-02-11 06:55:30|45172.3|45152.3|45181.8|45161.8|45183.6|45163.6|45167.7|45147.7|13
1644562540000|2022-02-11 06:55:40|45177.3|45157.3|45175.2|45155.2|45177.3|45157.3|45172.7|45152.7|7
1644562550000|2022-02-11 06:55:50|45174.8|45154.8|45177.7|45157.7|45177.7|45157.7|45174.8|45154.8|15
1644562560000|2022-02-11 06:56:00|45179.8|45159.8|45153.2|45133.2|45179.8|45159.8|45153.2|45133.2|29
1644562570000|2022-02-11 06:56:10|45155.2|45135.2|45160.2|45140.2|45162.7|45142.7|45153.2|45133.2|14
1644562580000|2022-02-11 06:56:20|45157.7|45137.7|45157.7|45137.7|45160.2|45140.2|45157.7|45137.7|4
1644562590000|2022-02-11 06:56:30|45159.8|45139.8|45202.7|45182.7|45207.7|45187.7|45159.8|45139.8|35
1644562600000|2022-02-11 06:56:40|45200.2|45180.2|45200.7|45180.7|45200.7|45180.7|45198.2|45178.2|14
1644562610000|2022-02-11 06:56:50|45200.2|45180.2|45205.2|45185.2|45209.8|45189.8|45197.7|45177.7|30
1644562620000|2022-02-11 06:57:00|45205.7|45185.7|45205.2|45185.2|45207.7|45187.7|45205.2|45185.2|10
1644562630000|2022-02-11 06:57:10|45207.7|45187.7|45210.2|45190.2|45210.2|45190.2|45205.2|45185.2|15
1644562640000|2022-02-11 06:57:20|45212.3|45192.3|45217.7|45197.7|45220.2|45200.2|45212.3|45192.3|23
1644562650000|2022-02-11 06:57:30|45219.8|45199.8|45212.3|45192.3|45219.8|45199.8|45212.3|45192.3|10
1644562660000|2022-02-11 06:57:40|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45212.3|45192.3|2
1644562670000|2022-02-11 06:57:50|45212.3|45192.3|45205.2|45185.2|45212.3|45192.3|45205.2|45185.2|23
1644562680000|2022-02-11 06:58:00|45203.2|45183.2|45207.7|45187.7|45207.7|45187.7|45202.7|45182.7|26
1644562690000|2022-02-11 06:58:10|45205.2|45185.2|45205.2|45185.2|45210.2|45190.2|45205.2|45185.2|1
1644562700000|2022-02-11 06:58:20|45207.7|45187.7|45207.7|45187.7|45207.7|45187.7|45203.2|45183.2|11
1644562710000|2022-02-11 06:58:30|45211.1|45191.1|45215.2|45195.2|45215.2|45195.2|45211.1|45191.1|8
1644562720000|2022-02-11 06:58:40|45215.7|45195.7|45217.7|45197.7|45218.2|45198.2|45215.7|45195.7|11
1644562730000|2022-02-11 06:58:50|45220.2|45200.2|45232.7|45212.7|45232.7|45212.7|45220.2|45200.2|7
1644562740000|2022-02-11 06:59:00|45233.2|45213.2|45245.7|45225.7|45245.7|45225.7|45230.2|45210.2|23
1644562750000|2022-02-11 06:59:10|45248.2|45228.2|45263.2|45243.2|45263.2|45243.2|45248.2|45228.2|33
1644562760000|2022-02-11 06:59:20|45265.2|45245.2|45272.7|45252.7|45274.8|45254.8|45265.2|45245.2|26
1644562770000|2022-02-11 06:59:30|45275.7|45255.7|45271.8|45251.8|45275.7|45255.7|45267.7|45247.7|20
1644562780000|2022-02-11 06:59:40|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45262.7|45242.7|13
1644562790000|2022-02-11 06:59:50|45268.2|45248.2|45259.8|45239.8|45270.2|45250.2|45259.8|45239.8|20
1644562800000|2022-02-11 07:00:00|45257.3|45237.3|45240.2|45220.2|45257.7|45237.7|45237.7|45217.7|15
1644562810000|2022-02-11 07:00:10|45242.7|45222.7|45255.7|45235.7|45255.7|45235.7|45237.7|45217.7|40
1644562820000|2022-02-11 07:00:20|45258.6|45238.6|45267.7|45247.7|45267.7|45247.7|45257.7|45237.7|12
1644562830000|2022-02-11 07:00:30|45272.7|45252.7|45265.2|45245.2|45272.7|45252.7|45262.7|45242.7|15
1644562840000|2022-02-11 07:00:40|45268.6|45248.6|45263.2|45243.2|45269|45249|45263.2|45243.2|6
1644562850000|2022-02-11 07:00:50|||||||||5
1644562860000|2022-02-11 07:01:00|45260.2|45240.2|45233.2|45213.2|45260.2|45240.2|45232.7|45212.7|18
1644562870000|2022-02-11 07:01:10|45240.2|45220.2|45242.7|45222.7|45250.2|45230.2|45240.2|45220.2|7
1644562880000|2022-02-11 07:01:20|45240.7|45220.7|45242.7|45222.7|45246.8|45226.8|45230.7|45210.7|13
1644562890000|2022-02-11 07:01:30|45240.2|45220.2|45220.7|45200.7|45240.2|45220.2|45220.7|45200.7|3
1644562900000|2022-02-11 07:01:40|45215.2|45195.2|45222.7|45202.7|45225.2|45205.2|45215.2|45195.2|8
1644562910000|2022-02-11 07:01:50|45221.8|45201.8|45209.8|45189.8|45221.8|45201.8|45209.8|45189.8|6
1644562920000|2022-02-11 07:02:00|45210.2|45190.2|45207.3|45187.3|45210.2|45190.2|45207.3|45187.3|3
1644562930000|2022-02-11 07:02:10|45212.3|45192.3|45190.2|45170.2|45212.7|45192.7|45190.2|45170.2|11
1644562940000|2022-02-11 07:02:20|45189.8|45169.8|45190.2|45170.2|45192.7|45172.7|45185.2|45165.2|17
1644562950000|2022-02-11 07:02:30|45188.2|45168.2|45197.7|45177.7|45197.7|45177.7|45187.7|45167.7|11
1644562960000|2022-02-11 07:02:40|45199.8|45179.8|45230.2|45210.2|45230.2|45210.2|45199.8|45179.8|8
1644562970000|2022-02-11 07:02:50|45229.3|45209.3|45225.2|45205.2|45229.3|45209.3|45225.2|45205.2|4
1644562980000|2022-02-11 07:03:00|45223.2|45203.2|45220.7|45200.7|45225.2|45205.2|45220.7|45200.7|4
1644562990000|2022-02-11 07:03:10|45216.5|45196.5|45229.3|45209.3|45242.7|45222.7|45216.5|45196.5|9
1644563000000|2022-02-11 07:03:20|45227.7|45207.7|45225.2|45205.2|45227.7|45207.7|45222.7|45202.7|0
1644563010000|2022-02-11 07:03:30|45223.2|45203.2|45220.2|45200.2|45232.7|45212.7|45213.2|45193.2|9
1644563020000|2022-02-11 07:03:40|45220.7|45200.7|45237.7|45217.7|45242.7|45222.7|45220.2|45200.2|9
1644563030000|2022-02-11 07:03:50|45233.2|45213.2|45222.7|45202.7|45233.2|45213.2|45222.7|45202.7|5
1644563040000|2022-02-11 07:04:00|45220.7|45200.7|45217.7|45197.7|45220.7|45200.7|45217.7|45197.7|5
1644563050000|2022-02-11 07:04:10|45218.2|45198.2|45217.7|45197.7|45222.7|45202.7|45217.7|45197.7|1
1644563060000|2022-02-11 07:04:20|45226.1|45206.1|45229.3|45209.3|45231.8|45211.8|45226.1|45206.1|5
1644563070000|2022-02-11 07:04:30|45227.3|45207.3|45227.7|45207.7|45227.7|45207.7|45222.7|45202.7|8
1644563080000|2022-02-11 07:04:40|45229.8|45209.8|45242.7|45222.7|45242.7|45222.7|45225.2|45205.2|6
1644563090000|2022-02-11 07:04:50|45243.2|45223.2|45257.7|45237.7|45257.7|45237.7|45243.2|45223.2|3
1644563100000|2022-02-11 07:05:00|45254.8|45234.8|45238.2|45218.2|45254.8|45234.8|45236.8|45216.8|8
1644563110000|2022-02-11 07:05:10|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|45242.7|45222.7|4
1644563120000|2022-02-11 07:05:20|45240.2|45220.2|45235.2|45215.2|45240.2|45220.2|45235.2|45215.2|2
1644563130000|2022-02-11 07:05:30|45234.8|45214.8|45230.2|45210.2|45234.8|45214.8|45229.8|45209.8|31
1644563140000|2022-02-11 07:05:40|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|8
1644563150000|2022-02-11 07:05:50|45227.7|45207.7|45225.2|45205.2|45227.7|45207.7|45225.2|45205.2|12
1644563160000|2022-02-11 07:06:00|45227.7|45207.7|45242.7|45222.7|45242.7|45222.7|45227.7|45207.7|10
1644563170000|2022-02-11 07:06:10|45242.3|45222.3|45252.7|45232.7|45252.7|45232.7|45237.7|45217.7|5
1644563180000|2022-02-11 07:06:20|45255.2|45235.2|45252.7|45232.7|45255.2|45235.2|45250.2|45230.2|2
1644563190000|2022-02-11 07:06:30|45259.8|45239.8|45262.7|45242.7|45262.7|45242.7|45259.8|45239.8|6
1644563200000|2022-02-11 07:06:40|45267.7|45247.7|45265.2|45245.2|45267.7|45247.7|45262.7|45242.7|8
1644563210000|2022-02-11 07:06:50|||||||||1
1644563220000|2022-02-11 07:07:00|45274|45254|45285.2|45265.2|45287.3|45267.3|45274|45254|15
1644563230000|2022-02-11 07:07:10|45285.7|45265.7|45287.7|45267.7|45290.2|45270.2|45285.7|45265.7|6
1644563240000|2022-02-11 07:07:20|45288.2|45268.2|45282.7|45262.7|45290.2|45270.2|45282.7|45262.7|16
1644563250000|2022-02-11 07:07:30|45282.3|45262.3|45304.8|45284.8|45307.7|45287.7|45280.7|45260.7|15
1644563260000|2022-02-11 07:07:40|45302.7|45282.7|45285.7|45265.7|45302.7|45282.7|45282.7|45262.7|15
1644563270000|2022-02-11 07:07:50|45290.2|45270.2|45293.6|45273.6|45293.6|45273.6|45287.7|45267.7|18
1644563280000|2022-02-11 07:08:00|45295.7|45275.7|45302.7|45282.7|45302.7|45282.7|45290.7|45270.7|4
1644563290000|2022-02-11 07:08:10|45303.2|45283.2|45310.2|45290.2|45310.2|45290.2|45303.2|45283.2|21
1644563300000|2022-02-11 07:08:20|45310.7|45290.7|45312.7|45292.7|45312.7|45292.7|45310.7|45290.7|4
1644563310000|2022-02-11 07:08:30|45315.2|45295.2|45302.7|45282.7|45315.2|45295.2|45302.7|45282.7|19
1644563320000|2022-02-11 07:08:40|45300.2|45280.2|45297.7|45277.7|45300.2|45280.2|45297.7|45277.7|5
1644563330000|2022-02-11 07:08:50|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|6
1644563340000|2022-02-11 07:09:00|||||||||1
1644563350000|2022-02-11 07:09:10|45297.7|45277.7|45297.3|45277.3|45300.2|45280.2|45297.3|45277.3|17
1644563360000|2022-02-11 07:09:20|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|45295.2|45275.2|1
1644563370000|2022-02-11 07:09:30|45297.7|45277.7|45300.2|45280.2|45300.2|45280.2|45297.7|45277.7|5
1644563380000|2022-02-11 07:09:40|||||||||1
1644563390000|2022-02-11 07:09:50|45303.2|45283.2|45307.7|45287.7|45307.7|45287.7|45300.7|45280.7|7
1644563400000|2022-02-11 07:10:00|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|45312.7|45292.7|8
1644563410000|2022-02-11 07:10:10|45313.2|45293.2|45337.7|45317.7|45337.7|45317.7|45313.2|45293.2|5
1644563420000|2022-02-11 07:10:20|45342.7|45322.7|45340.7|45320.7|45342.7|45322.7|45337.7|45317.7|7
1644563430000|2022-02-11 07:10:30|45343.2|45323.2|45347.7|45327.7|45347.7|45327.7|45343.2|45323.2|8
1644563440000|2022-02-11 07:10:40|45349.8|45329.8|45360.7|45340.7|45360.7|45340.7|45349.8|45329.8|24
1644563450000|2022-02-11 07:10:50|45362.7|45342.7|45375.7|45355.7|45375.7|45355.7|45362.7|45342.7|20
1644563460000|2022-02-11 07:11:00|45375.2|45355.2|45368.6|45348.6|45377.7|45357.7|45368.6|45348.6|539
1644563470000|2022-02-11 07:11:10|45369|45349|45376.1|45356.1|45376.1|45356.1|45369|45349|16
1644563480000|2022-02-11 07:11:20|45375.7|45355.7|45362|45342|45375.7|45355.7|45362|45342|12
1644563490000|2022-02-11 07:11:30|45358.6|45338.6|45341.1|45321.1|45358.6|45338.6|45341.1|45321.1|8
1644563500000|2022-02-11 07:11:40|45338.6|45318.6|45326.1|45306.1|45338.6|45318.6|45326.1|45306.1|12
1644563510000|2022-02-11 07:11:50|45299|45279|45290.7|45270.7|45299|45279|45288.6|45268.6|18
1644563520000|2022-02-11 07:12:00|45291.1|45271.1|45293.6|45273.6|45293.6|45273.6|45288.6|45268.6|9
1644563530000|2022-02-11 07:12:10|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|2
1644563540000|2022-02-11 07:12:20|45293.6|45273.6|45316.5|45296.5|45326.5|45306.5|45293.6|45273.6|13
1644563550000|2022-02-11 07:12:30|45314.5|45294.5|45314.9|45294.9|45314.9|45294.9|45314.5|45294.5|90
1644563560000|2022-02-11 07:12:40|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|46
1644563570000|2022-02-11 07:12:50|45317.4|45297.4|45322.4|45302.4|45322.4|45302.4|45317.4|45297.4|18
1644563580000|2022-02-11 07:13:00|45329.5|45309.5|45344.5|45324.5|45344.5|45324.5|45329.5|45309.5|13
1644563590000|2022-02-11 07:13:10|45354.9|45334.9|45352|45332|45354.9|45334.9|45349.9|45329.9|56
1644563600000|2022-02-11 07:13:20|45349.9|45329.9|45352|45332|45354.5|45334.5|45349.5|45329.5|5
1644563610000|2022-02-11 07:13:30|45354.5|45334.5|45326.5|45306.5|45354.9|45334.9|45326.5|45306.5|12
1644563620000|2022-02-11 07:13:40|45326.1|45306.1|45326.5|45306.5|45326.5|45306.5|45321.5|45301.5|3
1644563630000|2022-02-11 07:13:50|45327|45307|45334.9|45314.9|45334.9|45314.9|45327|45307|3
1644563640000|2022-02-11 07:14:00|45335.3|45315.3|45334.5|45314.5|45335.3|45315.3|45334.5|45314.5|3
1644563650000|2022-02-11 07:14:10|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|4
1644563660000|2022-02-11 07:14:20|45332|45312|45329|45309|45336.5|45316.5|45327|45307|7
1644563670000|2022-02-11 07:14:30|45328.6|45308.6|45329|45309|45329|45309|45326.5|45306.5|3
1644563680000|2022-02-11 07:14:40|45324.9|45304.9|45344.5|45324.5|45344.5|45324.5|45324.9|45304.9|6
1644563690000|2022-02-11 07:14:50|45339.5|45319.5|45337.4|45317.4|45339.5|45319.5|45337.4|45317.4|1
1644563700000|2022-02-11 07:15:00|45339.5|45319.5|45354.5|45334.5|45357.4|45337.4|45339.5|45319.5|17
1644563710000|2022-02-11 07:15:10|45352|45332|45354.5|45334.5|45354.5|45334.5|45352|45332|3
1644563720000|2022-02-11 07:15:20|45357|45337|45362|45342|45362|45342|45357|45337|8
1644563730000|2022-02-11 07:15:30|45362.4|45342.4|45367|45347|45367|45347|45362|45342|3
1644563740000|2022-02-11 07:15:40|45364.5|45344.5|45361.5|45341.5|45364.5|45344.5|45361.5|45341.5|2
1644563750000|2022-02-11 07:15:50|45359|45339|45354.5|45334.5|45359|45339|45341.5|45321.5|13
1644563760000|2022-02-11 07:16:00|45354.9|45334.9|45354.5|45334.5|45357|45337|45352.4|45332.4|8
1644563770000|2022-02-11 07:16:10|||||||||1
1644563790000|2022-02-11 07:16:30|45349.5|45329.5|45342|45322|45349.5|45329.5|45342|45322|4
1644563800000|2022-02-11 07:16:40|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|1
1644563810000|2022-02-11 07:16:50|45342|45322|45352|45332|45352|45332|45339.5|45319.5|5
1644563820000|2022-02-11 07:17:00|45351.5|45331.5|45334.5|45314.5|45351.5|45331.5|45334.5|45314.5|6
1644563830000|2022-02-11 07:17:10|45334.9|45314.9|45349.5|45329.5|45351.5|45331.5|45334.9|45314.9|2
1644563840000|2022-02-11 07:17:20|45351.5|45331.5|45349.5|45329.5|45351.5|45331.5|45349|45329|4
1644563850000|2022-02-11 07:17:30|45347|45327|45346.5|45326.5|45347|45327|45344|45324|7
1644563860000|2022-02-11 07:17:40|45344.5|45324.5|45346.5|45326.5|45346.5|45326.5|45344.5|45324.5|2
1644563870000|2022-02-11 07:17:50|45346.1|45326.1|45339.5|45319.5|45346.1|45326.1|45339.5|45319.5|5
1644563880000|2022-02-11 07:18:00|45334.5|45314.5|45324.5|45304.5|45334.5|45314.5|45324|45304|10
1644563890000|2022-02-11 07:18:10|45324.9|45304.9|45329.9|45309.9|45336.1|45316.1|45324.9|45304.9|2
1644563900000|2022-02-11 07:18:20|45329.5|45309.5|45329.9|45309.9|45329.9|45309.9|45325.3|45305.3|2
1644563910000|2022-02-11 07:18:30|45330.3|45310.3|45334.5|45314.5|45334.5|45314.5|45330.3|45310.3|6
1644563920000|2022-02-11 07:18:40|45332.4|45312.4|45334.5|45314.5|45334.5|45314.5|45332|45312|1
1644563930000|2022-02-11 07:18:50|45334|45314|45332|45312|45334|45314|45332|45312|5
1644563950000|2022-02-11 07:19:10|45331.5|45311.5|45324.9|45304.9|45331.5|45311.5|45320.3|45300.3|4
1644563960000|2022-02-11 07:19:20|45324.5|45304.5|45322|45302|45324.9|45304.9|45319.5|45299.5|7
1644563970000|2022-02-11 07:19:30|45349.1|45329.1|45347|45327|45369.5|45349.5|45347|45327|17
1644563980000|2022-02-11 07:19:40|45349.5|45329.5|45347|45327|45349.9|45329.9|45347|45327|4
1644563990000|2022-02-11 07:19:50|45346.5|45326.5|45342|45322|45346.5|45326.5|45342|45322|5
1644564000000|2022-02-11 07:20:00|45337.4|45317.4|45324.5|45304.5|45337.4|45317.4|45324|45304|10
1644564010000|2022-02-11 07:20:10|45324.9|45304.9|45326.5|45306.5|45327|45307|45324.9|45304.9|4
1644564020000|2022-02-11 07:20:20|45324.5|45304.5|45324.5|45304.5|45324.5|45304.5|45324|45304|6
1644564030000|2022-02-11 07:20:30|45324|45304|45324.5|45304.5|45329.5|45309.5|45324|45304|3
1644564040000|2022-02-11 07:20:40|45324|45304|45327.4|45307.4|45327.4|45307.4|45319.5|45299.5|2
1644564050000|2022-02-11 07:20:50|45327|45307|45323.6|45303.6|45327|45307|45323.6|45303.6|2
1644564060000|2022-02-11 07:21:00|45319|45299|45312|45292|45319|45299|45312|45292|6
1644564070000|2022-02-11 07:21:10|45311.5|45291.5|45309.5|45289.5|45314.5|45294.5|45305.3|45285.3|7
1644564080000|2022-02-11 07:21:20|45307|45287|45304.5|45284.5|45307|45287|45304.5|45284.5|2
1644564090000|2022-02-11 07:21:30|45302.4|45282.4|45296.5|45276.5|45302.4|45282.4|45289.5|45269.5|12
1644564100000|2022-02-11 07:21:40|45294.5|45274.5|45289|45269|45297|45277|45289|45269|13
1644564110000|2022-02-11 07:21:50|45284.5|45264.5|45314|45294|45314.5|45294.5|45277.4|45257.4|25
1644564120000|2022-02-11 07:22:00|45316.5|45296.5|45309.5|45289.5|45316.5|45296.5|45309.5|45289.5|8
1644564130000|2022-02-11 07:22:10|45307|45287|45314.9|45294.9|45315.3|45295.3|45304.5|45284.5|11
1644564140000|2022-02-11 07:22:20|45315.3|45295.3|45334.5|45314.5|45334.5|45314.5|45315.3|45295.3|4
1644564150000|2022-02-11 07:22:30|45334.9|45314.9|45334|45314|45334.9|45314.9|45329.5|45309.5|7
1644564160000|2022-02-11 07:22:40|45336.1|45316.1|45319.5|45299.5|45336.1|45316.1|45319.5|45299.5|5
1644564170000|2022-02-11 07:22:50|45319|45299|45291.5|45271.5|45319|45299|45289.5|45269.5|1
1644564180000|2022-02-11 07:23:00|45304|45284|45309.5|45289.5|45314.5|45294.5|45304|45284|10
1644564190000|2022-02-11 07:23:10|45309.9|45289.9|45314.5|45294.5|45314.5|45294.5|45309.9|45289.9|1
1644564200000|2022-02-11 07:23:20|45311.5|45291.5|45314|45294|45314.5|45294.5|45302|45282|15
1644564210000|2022-02-11 07:23:30|45309.9|45289.9|45314.5|45294.5|45314.5|45294.5|45309.9|45289.9|0
1644564220000|2022-02-11 07:23:40|45314|45294|45314|45294|45314|45294|45312|45292|0
1644564230000|2022-02-11 07:23:50|45314.5|45294.5|45314.5|45294.5|45317.4|45297.4|45314|45294|1
1644564240000|2022-02-11 07:24:00|45314|45294|45314.5|45294.5|45317|45297|45314|45294|0
1644564250000|2022-02-11 07:24:10|45314.9|45294.9|45324.5|45304.5|45331.5|45311.5|45314.9|45294.9|11
1644564260000|2022-02-11 07:24:20|45331.5|45311.5|45332|45312|45332|45312|45324|45304|9
1644564270000|2022-02-11 07:24:30|45334.5|45314.5|45339.5|45319.5|45339.5|45319.5|45334.5|45314.5|11
1644564280000|2022-02-11 07:24:40|45337|45317|45342|45322|45342|45322|45337|45317|3
1644564290000|2022-02-11 07:24:50|45347.4|45327.4|45349|45329|45349.5|45329.5|45344.5|45324.5|11
1644564300000|2022-02-11 07:25:00|45351.1|45331.1|45347|45327|45351.5|45331.5|45346.5|45326.5|7
1644564310000|2022-02-11 07:25:10|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|5
1644564330000|2022-02-11 07:25:30|45339.9|45319.9|45367|45347|45369.5|45349.5|45339.9|45319.9|13
1644564340000|2022-02-11 07:25:40|45366.5|45346.5|45354.9|45334.9|45366.5|45346.5|45352.4|45332.4|5
1644564350000|2022-02-11 07:25:50|||||||||2
1644564360000|2022-02-11 07:26:00|45354.5|45334.5|45349|45329|45368.6|45348.6|45349|45329|9
1644564370000|2022-02-11 07:26:10|45342.4|45322.4|45339|45319|45342.4|45322.4|45339|45319|2
1644564380000|2022-02-11 07:26:20|45334.5|45314.5|45324.5|45304.5|45334.5|45314.5|45324.5|45304.5|1
1644564390000|2022-02-11 07:26:30|||||||||8
1644564400000|2022-02-11 07:26:40|45339.5|45319.5|45339.5|45319.5|45339.9|45319.9|45336.5|45316.5|12
1644564410000|2022-02-11 07:26:50|45344.5|45324.5|45351.5|45331.5|45351.5|45331.5|45344.5|45324.5|4
1644564420000|2022-02-11 07:27:00|45348.6|45328.6|45362.4|45342.4|45362.4|45342.4|45344.5|45324.5|7
1644564430000|2022-02-11 07:27:10|45379.5|45359.5|45384|45364|45384.5|45364.5|45379.5|45359.5|13
1644564440000|2022-02-11 07:27:20|45384.5|45364.5|45372|45352|45384.5|45364.5|45372|45352|9
1644564450000|2022-02-11 07:27:30|45364.5|45344.5|45371.5|45351.5|45371.5|45351.5|45364.5|45344.5|9
1644564460000|2022-02-11 07:27:40|45374.5|45354.5|45387|45367|45387|45367|45374.5|45354.5|4
1644564470000|2022-02-11 07:27:50|45384.5|45364.5|45389.5|45369.5|45389.5|45369.5|45384.5|45364.5|2
1644564480000|2022-02-11 07:28:00|45397|45377|45397|45377|45397|45377|45397|45377|4
1644564490000|2022-02-11 07:28:10|45394.5|45374.5|45404.9|45384.9|45404.9|45384.9|45394.5|45374.5|10
1644564500000|2022-02-11 07:28:20|45412.8|45392.8|45424.5|45404.5|45429.5|45409.5|45412.4|45392.4|27
1644564510000|2022-02-11 07:28:30|45422|45402|45424.5|45404.5|45424.5|45404.5|45422|45402|2
1644564520000|2022-02-11 07:28:40|45427|45407|45427|45407|45427|45407|45427|45407|6
1644564530000|2022-02-11 07:28:50|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|8
1644564540000|2022-02-11 07:29:00|||||||||4
1644564550000|2022-02-11 07:29:10|45427|45407|45427|45407|45427|45407|45427|45407|8
1644564560000|2022-02-11 07:29:20|45426.5|45406.5|45424.5|45404.5|45426.5|45406.5|45424|45404|5
1644564570000|2022-02-11 07:29:30|45424.9|45404.9|45407|45387|45427|45407|45407|45387|5
1644564580000|2022-02-11 07:29:40|45404.9|45384.9|45402|45382|45404.9|45384.9|45402|45382|8
1644564590000|2022-02-11 07:29:50|45404.5|45384.5|45399.9|45379.9|45404.5|45384.5|45399.9|45379.9|1
1644564600000|2022-02-11 07:30:00|45394.5|45374.5|45384|45364|45394.5|45374.5|45384|45364|4
1644564610000|2022-02-11 07:30:10|45382|45362|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|3
1644564620000|2022-02-11 07:30:20|45385.3|45365.3|45404.5|45384.5|45404.5|45384.5|45385.3|45365.3|1
1644564640000|2022-02-11 07:30:40|45404.9|45384.9|45401.5|45381.5|45407|45387|45399.5|45379.5|3
1644564650000|2022-02-11 07:30:50|45399|45379|45394.5|45374.5|45399|45379|45394|45374|1
1644564660000|2022-02-11 07:31:00|45389.5|45369.5|45387|45367|45389.5|45369.5|45384.5|45364.5|7
1644564670000|2022-02-11 07:31:10|45384.5|45364.5|45369.5|45349.5|45384.5|45364.5|45369.5|45349.5|5
1644564680000|2022-02-11 07:31:20|45374.5|45354.5|45382.4|45362.4|45382.4|45362.4|45374.5|45354.5|8
1644564690000|2022-02-11 07:31:30|45384.5|45364.5|45392|45372|45392|45372|45384.5|45364.5|0
1644564700000|2022-02-11 07:31:40|45397|45377|45401.5|45381.5|45404|45384|45397|45377|1
1644564710000|2022-02-11 07:31:50|45402|45382|45406.5|45386.5|45406.5|45386.5|45399.5|45379.5|2
1644564720000|2022-02-11 07:32:00|||||||||2
1644564730000|2022-02-11 07:32:10|45407|45387|45399.5|45379.5|45407|45387|45399.5|45379.5|1
1644564740000|2022-02-11 07:32:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|5
1644564750000|2022-02-11 07:32:30|||||||||1
1644564760000|2022-02-11 07:32:40|45397|45377|45397|45377|45397|45377|45397|45377|2
1644564770000|2022-02-11 07:32:50|45401.5|45381.5|45406.5|45386.5|45406.5|45386.5|45401.5|45381.5|0
1644564780000|2022-02-11 07:33:00|45407|45387|45407|45387|45409.5|45389.5|45407|45387|0
1644564790000|2022-02-11 07:33:10|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|3
1644564800000|2022-02-11 07:33:20|45407|45387|45399.5|45379.5|45407|45387|45397|45377|3
1644564810000|2022-02-11 07:33:30|45399|45379|45404|45384|45404|45384|45397|45377|1
1644564820000|2022-02-11 07:33:40|45402|45382|45389.5|45369.5|45402|45382|45389.5|45369.5|2
1644564830000|2022-02-11 07:33:50|45389.9|45369.9|45387|45367|45389.9|45369.9|45387|45367|1
1644564840000|2022-02-11 07:34:00|45386.5|45366.5|45387|45367|45387|45367|45386.5|45366.5|7
1644564850000|2022-02-11 07:34:10|45389.5|45369.5|45394.5|45374.5|45394.5|45374.5|45389.5|45369.5|10
1644564860000|2022-02-11 07:34:20|45394|45374|45394.5|45374.5|45394.5|45374.5|45392|45372|2
1644564870000|2022-02-11 07:34:30|45391.5|45371.5|45414.5|45394.5|45417|45397|45391.5|45371.5|5
1644564880000|2022-02-11 07:34:40|45414.9|45394.9|45412|45392|45417|45397|45412|45392|2
1644564890000|2022-02-11 07:34:50|45409.9|45389.9|45384.5|45364.5|45412|45392|45384.5|45364.5|2
1644564900000|2022-02-11 07:35:00|45382|45362|45372|45352|45382|45362|45367|45347|9
1644564910000|2022-02-11 07:35:10|45374.9|45354.9|45391.5|45371.5|45401.5|45381.5|45374.9|45354.9|13
1644564920000|2022-02-11 07:35:20|45389.5|45369.5|45389|45369|45389.5|45369.5|45389|45369|1
1644564930000|2022-02-11 07:35:30|45389.5|45369.5|45387.4|45367.4|45389.5|45369.5|45384.5|45364.5|2
1644564940000|2022-02-11 07:35:40|45389.9|45369.9|45389.9|45369.9|45389.9|45369.9|45389.9|45369.9|1
1644564950000|2022-02-11 07:35:50|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|0
1644564960000|2022-02-11 07:36:00|45392|45372|45394.5|45374.5|45394.5|45374.5|45392|45372|2
1644564970000|2022-02-11 07:36:10|45394|45374|45402|45382|45402|45382|45379.5|45359.5|24
1644564980000|2022-02-11 07:36:20|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|10
1644564990000|2022-02-11 07:36:30|45407|45387|45412|45392|45412|45392|45407|45387|3
1644565000000|2022-02-11 07:36:40|45411.5|45391.5|45409.5|45389.5|45414|45394|45409.5|45389.5|2
1644565010000|2022-02-11 07:36:50|45409.9|45389.9|45409.5|45389.5|45412|45392|45409.5|45389.5|0
1644565020000|2022-02-11 07:37:00|45409|45389|45407|45387|45409|45389|45407|45387|1
1644565030000|2022-02-11 07:37:10|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|1
1644565040000|2022-02-11 07:37:20|45409|45389|45409.5|45389.5|45409.5|45389.5|45406.5|45386.5|2
1644565050000|2022-02-11 07:37:30|45409|45389|45414.5|45394.5|45414.5|45394.5|45409|45389|0
1644565060000|2022-02-11 07:37:40|45417|45397|45414.5|45394.5|45417|45397|45414.5|45394.5|2
1644565070000|2022-02-11 07:37:50|45419.5|45399.5|45419.5|45399.5|45419.5|45399.5|45419|45399|3
1644565080000|2022-02-11 07:38:00|45419|45399|45419.5|45399.5|45419.5|45399.5|45414.5|45394.5|3
1644565090000|2022-02-11 07:38:10|45422|45402|45428.6|45408.6|45428.6|45408.6|45422|45402|3
1644565100000|2022-02-11 07:38:20|45432.4|45412.4|45434.9|45414.9|45434.9|45414.9|45432.4|45412.4|6
1644565110000|2022-02-11 07:38:30|45435.3|45415.3|45437.4|45417.4|45437.8|45417.8|45435.3|45415.3|8
1644565120000|2022-02-11 07:38:40|45442|45422|45439.5|45419.5|45442|45422|45439.5|45419.5|4
1644565130000|2022-02-11 07:38:50|45437|45417|45434.5|45414.5|45439.5|45419.5|45434.5|45414.5|5
1644565140000|2022-02-11 07:39:00|45429.5|45409.5|45426.5|45406.5|45429.5|45409.5|45424|45404|2
1644565150000|2022-02-11 07:39:10|45427|45407|45427|45407|45429|45409|45426.5|45406.5|3
1644565160000|2022-02-11 07:39:20|45427.4|45407.4|45429.5|45409.5|45429.5|45409.5|45427.4|45407.4|0
1644565170000|2022-02-11 07:39:30|45429|45409|45427|45407|45429|45409|45426.5|45406.5|6
1644565180000|2022-02-11 07:39:40|45434.5|45414.5|45432|45412|45434.5|45414.5|45432|45412|6
1644565200000|2022-02-11 07:40:00|45429.5|45409.5|45434.9|45414.9|45437|45417|45429.5|45409.5|9
1644565210000|2022-02-11 07:40:10|45439|45419|45434.5|45414.5|45439|45419|45434.5|45414.5|1
1644565220000|2022-02-11 07:40:20|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|45436.5|45416.5|4
1644565230000|2022-02-11 07:40:30|45437|45417|45439.5|45419.5|45442|45422|45437|45417|4
1644565240000|2022-02-11 07:40:40|45439|45419|45434.5|45414.5|45439|45419|45434.5|45414.5|5
1644565250000|2022-02-11 07:40:50|||||||||1
1644565260000|2022-02-11 07:41:00|45434|45414|45434|45414|45434.5|45414.5|45432|45412|0
1644565270000|2022-02-11 07:41:10|45434.5|45414.5|45432|45412|45434.5|45414.5|45429.9|45409.9|18
1644565280000|2022-02-11 07:41:20|45431.5|45411.5|45427|45407|45431.5|45411.5|45427|45407|6
1644565290000|2022-02-11 07:41:30|45426.5|45406.5|45427|45407|45427|45407|45426.5|45406.5|2
1644565300000|2022-02-11 07:41:40|45426.5|45406.5|45424.5|45404.5|45429|45409|45424.5|45404.5|1
1644565310000|2022-02-11 07:41:50|45426.5|45406.5|45429|45409|45429|45409|45424.5|45404.5|3
1644565320000|2022-02-11 07:42:00|45427|45407|45431.5|45411.5|45432|45412|45427|45407|4
1644565330000|2022-02-11 07:42:10|45432|45412|45429.5|45409.5|45432|45412|45429.5|45409.5|1
1644565340000|2022-02-11 07:42:20|45431.5|45411.5|45434.5|45414.5|45434.9|45414.9|45431.5|45411.5|4
1644565350000|2022-02-11 07:42:30|45432.4|45412.4|45431.5|45411.5|45434.5|45414.5|45429.5|45409.5|3
1644565360000|2022-02-11 07:42:40|45429.5|45409.5|45426.5|45406.5|45431.5|45411.5|45426.5|45406.5|1
1644565370000|2022-02-11 07:42:50|45427|45407|45434.5|45414.5|45434.5|45414.5|45427|45407|13
1644565380000|2022-02-11 07:43:00|45432|45412|45419.5|45399.5|45432|45412|45419.5|45399.5|5
1644565390000|2022-02-11 07:43:10|||||||||1
1644565400000|2022-02-11 07:43:20|45422|45402|45424.5|45404.5|45424.5|45404.5|45422|45402|2
1644565410000|2022-02-11 07:43:30|45422|45402|45422|45402|45424.5|45404.5|45422|45402|1
1644565420000|2022-02-11 07:43:40|45421.5|45401.5|45419.5|45399.5|45422|45402|45419.5|45399.5|2
1644565430000|2022-02-11 07:43:50|45419|45399|45409|45389|45419|45399|45409|45389|3
1644565440000|2022-02-11 07:44:00|45407|45387|45411.5|45391.5|45411.5|45391.5|45407|45387|5
1644565450000|2022-02-11 07:44:10|||||||||7
1644565460000|2022-02-11 07:44:20|45414|45394|45414.5|45394.5|45414.5|45394.5|45409.5|45389.5|31
1644565470000|2022-02-11 07:44:30|45412|45392|45409.5|45389.5|45412|45392|45409.5|45389.5|1
1644565480000|2022-02-11 07:44:40|45406.5|45386.5|45407|45387|45407|45387|45406.5|45386.5|0
1644565490000|2022-02-11 07:44:50|45404.5|45384.5|45404.5|45384.5|45407|45387|45404.5|45384.5|3
1644565500000|2022-02-11 07:45:00|45404|45384|45404.5|45384.5|45406.5|45386.5|45404|45384|2
1644565510000|2022-02-11 07:45:10|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|45402.4|45382.4|5
1644565520000|2022-02-11 07:45:20|45404.5|45384.5|45404.5|45384.5|45409|45389|45404.5|45384.5|7
1644565530000|2022-02-11 07:45:30|45406.5|45386.5|45404.5|45384.5|45407|45387|45404.5|45384.5|3
1644565540000|2022-02-11 07:45:40|45407|45387|45409.5|45389.5|45409.5|45389.5|45404.5|45384.5|4
1644565550000|2022-02-11 07:45:50|45409|45389|45409.5|45389.5|45409.5|45389.5|45404.5|45384.5|0
1644565570000|2022-02-11 07:46:10|45406.5|45386.5|45406.5|45386.5|45407|45387|45406.5|45386.5|5
1644565580000|2022-02-11 07:46:20|45404.5|45384.5|45392|45372|45404.5|45384.5|45392|45372|3
1644565590000|2022-02-11 07:46:30|45389.5|45369.5|45387|45367|45389.5|45369.5|45387|45367|2
1644565600000|2022-02-11 07:46:40|45390.3|45370.3|45390.3|45370.3|45392.4|45372.4|45390.3|45370.3|10
1644565610000|2022-02-11 07:46:50|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|3
1644565620000|2022-02-11 07:47:00|45397|45377|45402|45382|45402|45382|45397|45377|6
1644565630000|2022-02-11 07:47:10|45404|45384|45404.5|45384.5|45404.5|45384.5|45402|45382|1
1644565640000|2022-02-11 07:47:20|45402|45382|45402|45382|45407.4|45387.4|45402|45382|7
1644565650000|2022-02-11 07:47:30|45399.5|45379.5|45397|45377|45399.5|45379.5|45397|45377|0
1644565660000|2022-02-11 07:47:40|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|0
1644565670000|2022-02-11 07:47:50|45392|45372|45392|45372|45392|45372|45392|45372|1
1644565680000|2022-02-11 07:48:00|45392.4|45372.4|45386.5|45366.5|45394.5|45374.5|45386.5|45366.5|3
1644565690000|2022-02-11 07:48:10|45389.5|45369.5|45392|45372|45394.5|45374.5|45389.5|45369.5|12
1644565700000|2022-02-11 07:48:20|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|45384.5|45364.5|7
1644565710000|2022-02-11 07:48:30|45394|45374|45394.5|45374.5|45394.5|45374.5|45394|45374|1
1644565720000|2022-02-11 07:48:40|45397|45377|45394.5|45374.5|45397|45377|45394.5|45374.5|2
1644565730000|2022-02-11 07:48:50|||||||||1
1644565740000|2022-02-11 07:49:00|45397|45377|45399|45379|45399|45379|45394.5|45374.5|5
1644565750000|2022-02-11 07:49:10|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|2
1644565760000|2022-02-11 07:49:20|45397|45377|45399.5|45379.5|45399.5|45379.5|45397|45377|1
1644565770000|2022-02-11 07:49:30|45399|45379|45399.5|45379.5|45399.5|45379.5|45397.4|45377.4|1
1644565790000|2022-02-11 07:49:50|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|0
1644565800000|2022-02-11 07:50:00|45397|45377|45392|45372|45401.5|45381.5|45392|45372|13
1644565810000|2022-02-11 07:50:10|45391.5|45371.5|45382.4|45362.4|45391.5|45371.5|45382.4|45362.4|3
1644565830000|2022-02-11 07:50:30|45389.5|45369.5|45399.5|45379.5|45399.5|45379.5|45389.5|45369.5|13
1644565840000|2022-02-11 07:50:40|45401.5|45381.5|45409|45389|45409|45389|45399.5|45379.5|10
1644565850000|2022-02-11 07:50:50|||||||||2
1644565860000|2022-02-11 07:51:00|45407|45387|45397|45377|45407|45387|45397|45377|5
1644565870000|2022-02-11 07:51:10|45394.5|45374.5|45396.5|45376.5|45396.5|45376.5|45392|45372|13
1644565880000|2022-02-11 07:51:20|45397|45377|45394.5|45374.5|45397|45377|45394.5|45374.5|2
1644565890000|2022-02-11 07:51:30|45394.9|45374.9|45400.3|45380.3|45402.4|45382.4|45394.9|45374.9|4
1644565900000|2022-02-11 07:51:40|45402.4|45382.4|45399.5|45379.5|45402.4|45382.4|45399.5|45379.5|0
1644565920000|2022-02-11 07:52:00|45401.5|45381.5|45399.5|45379.5|45401.5|45381.5|45399.5|45379.5|3
1644565930000|2022-02-11 07:52:10|45399.9|45379.9|45419.5|45399.5|45422.4|45402.4|45399.9|45379.9|8
1644565940000|2022-02-11 07:52:20|45414.5|45394.5|45414|45394|45414.5|45394.5|45412|45392|2
1644565950000|2022-02-11 07:52:30|45419.5|45399.5|45414.5|45394.5|45419.5|45399.5|45414.5|45394.5|8
1644565960000|2022-02-11 07:52:40|45419.5|45399.5|45436.5|45416.5|45437|45417|45419.5|45399.5|22
1644565970000|2022-02-11 07:52:50|45437|45417|45439.5|45419.5|45439.5|45419.5|45434.5|45414.5|5
1644565980000|2022-02-11 07:53:00|45444.5|45424.5|45447|45427|45447|45427|45444.5|45424.5|16
1644565990000|2022-02-11 07:53:10|45444|45424|45462.4|45442.4|45462.8|45442.8|45444|45424|11
1644566000000|2022-02-11 07:53:20|45462.8|45442.8|45469|45449|45470.8|45450.8|45459.5|45439.5|23
1644566010000|2022-02-11 07:53:30|45467|45447|45469.5|45449.5|45469.9|45449.9|45464.5|45444.5|15
1644566020000|2022-02-11 07:53:40|45472|45452|45469.5|45449.5|45472|45452|45469.5|45449.5|4
1644566030000|2022-02-11 07:53:50|45468.6|45448.6|45464.5|45444.5|45468.6|45448.6|45464.5|45444.5|7
1644566040000|2022-02-11 07:54:00|45461.5|45441.5|45454|45434|45461.5|45441.5|45454|45434|3
1644566050000|2022-02-11 07:54:10|45452|45432|45444.5|45424.5|45452|45432|45442.4|45422.4|3
1644566060000|2022-02-11 07:54:20|45442|45422|45444.5|45424.5|45444.9|45424.9|45442|45422|1
1644566070000|2022-02-11 07:54:30|45447|45427|45461.5|45441.5|45461.5|45441.5|45446.5|45426.5|17
1644566080000|2022-02-11 07:54:40|45459.5|45439.5|45457|45437|45459.5|45439.5|45447|45427|18
1644566090000|2022-02-11 07:54:50|45459.5|45439.5|45459.5|45439.5|45459.5|45439.5|45457|45437|0
1644566100000|2022-02-11 07:55:00|45462|45442|45449|45429|45464.5|45444.5|45449|45429|7
1644566110000|2022-02-11 07:55:10|45451.5|45431.5|45452|45432|45452|45432|45451.5|45431.5|2
1644566120000|2022-02-11 07:55:20|45449.5|45429.5|45469.9|45449.9|45469.9|45449.9|45449.5|45429.5|4
1644566130000|2022-02-11 07:55:30|45474.5|45454.5|45474.5|45454.5|45479.5|45459.5|45474.5|45454.5|5
1644566140000|2022-02-11 07:55:40|45476.5|45456.5|45474.5|45454.5|45477|45457|45474.5|45454.5|5
1644566150000|2022-02-11 07:55:50|||||||||1
1644566160000|2022-02-11 07:56:00|45469.5|45449.5|45474.5|45454.5|45474.5|45454.5|45469.5|45449.5|14
1644566170000|2022-02-11 07:56:10|45474|45454|45474.5|45454.5|45474.5|45454.5|45472|45452|3
1644566180000|2022-02-11 07:56:20|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|45472.4|45452.4|0
1644566190000|2022-02-11 07:56:30|45474.5|45454.5|45492|45472|45492|45472|45474.5|45454.5|48
1644566200000|2022-02-11 07:56:40|45489.5|45469.5|45489|45469|45492|45472|45489|45469|8
1644566210000|2022-02-11 07:56:50|45487|45467|45484.5|45464.5|45487|45467|45479.5|45459.5|12
1644566220000|2022-02-11 07:57:00|45484|45464|45484.5|45464.5|45484.9|45464.9|45484|45464|8
1644566230000|2022-02-11 07:57:10|45487|45467|45504.5|45484.5|45504.5|45484.5|45487|45467|38
1644566240000|2022-02-11 07:57:20|45502.4|45482.4|45499.5|45479.5|45502.4|45482.4|45499.5|45479.5|4
1644566250000|2022-02-11 07:57:30|45497|45477|45489.5|45469.5|45497|45477|45489.5|45469.5|3
1644566260000|2022-02-11 07:57:40|45487|45467|45479.5|45459.5|45487|45467|45479.5|45459.5|5
1644566270000|2022-02-11 07:57:50|45474.5|45454.5|45472|45452|45474.5|45454.5|45469.5|45449.5|10
1644566280000|2022-02-11 07:58:00|45479.5|45459.5|45489|45469|45489.5|45469.5|45479.5|45459.5|9
1644566290000|2022-02-11 07:58:10|45487|45467|45487|45467|45487.4|45467.4|45487|45467|0
1644566300000|2022-02-11 07:58:20|45471.5|45451.5|45459.5|45439.5|45471.5|45451.5|45456.5|45436.5|8
1644566310000|2022-02-11 07:58:30|45457|45437|45457|45437|45457|45437|45457|45437|0
1644566320000|2022-02-11 07:58:40|45479|45459|45479|45459|45479|45459|45479|45459|3
1644566330000|2022-02-11 07:58:50|45482|45462|45484.9|45464.9|45484.9|45464.9|45482|45462|5
1644566340000|2022-02-11 07:59:00|45487|45467|45464.5|45444.5|45487|45467|45464.5|45444.5|3
1644566350000|2022-02-11 07:59:10|45459|45439|45469.5|45449.5|45469.5|45449.5|45456.5|45436.5|13
1644566360000|2022-02-11 07:59:20|45469.9|45449.9|45487|45467|45487|45467|45469.9|45449.9|2
1644566370000|2022-02-11 07:59:30|45486.5|45466.5|45484|45464|45487.4|45467.4|45481.5|45461.5|9
1644566380000|2022-02-11 07:59:40|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|0
1644566390000|2022-02-11 07:59:50|45484|45464|45472.4|45452.4|45484|45464|45464.5|45444.5|16
1644566400000|2022-02-11 08:00:00|45474.5|45454.5|45474.5|45454.5|45476.5|45456.5|45449.5|45429.5|20
1644566410000|2022-02-11 08:00:10|45469|45449|45454.5|45434.5|45469|45449|45454.5|45434.5|3
1644566420000|2022-02-11 08:00:20|45454|45434|45434|45414|45454|45434|45432|45412|21
1644566430000|2022-02-11 08:00:30|45432|45412|45394.5|45374.5|45432|45412|45392|45372|25
1644566440000|2022-02-11 08:00:40|45401.1|45381.1|45414.5|45394.5|45417|45397|45401.1|45381.1|6
1644566450000|2022-02-11 08:00:50|45412.4|45392.4|45409.5|45389.5|45412.4|45392.4|45409.5|45389.5|5
1644566460000|2022-02-11 08:01:00|45407|45387|45414.5|45394.5|45414.5|45394.5|45399.9|45379.9|24
1644566470000|2022-02-11 08:01:10|45419.9|45399.9|45424|45404|45429|45409|45419.9|45399.9|8
1644566480000|2022-02-11 08:01:20|45422.4|45402.4|45432|45412|45432|45412|45422.4|45402.4|2
1644566490000|2022-02-11 08:01:30|45429.5|45409.5|45414|45394|45429.5|45409.5|45412|45392|18
1644566500000|2022-02-11 08:01:40|45412|45392|45409.5|45389.5|45414.5|45394.5|45409.5|45389.5|9
1644566510000|2022-02-11 08:01:50|45407|45387|45411.5|45391.5|45411.5|45391.5|45394.5|45374.5|16
1644566520000|2022-02-11 08:02:00|45409.5|45389.5|45412|45392|45412|45392|45404.5|45384.5|7
1644566530000|2022-02-11 08:02:10|45414.5|45394.5|45421.5|45401.5|45421.5|45401.5|45414.5|45394.5|3
1644566540000|2022-02-11 08:02:20|45423.6|45403.6|45429.5|45409.5|45439|45419|45423.6|45403.6|12
1644566550000|2022-02-11 08:02:30|45427.4|45407.4|45419|45399|45427.4|45407.4|45419|45399|6
1644566560000|2022-02-11 08:02:40|45419.5|45399.5|45419.5|45399.5|45422|45402|45419.5|45399.5|3
1644566570000|2022-02-11 08:02:50|45419.9|45399.9|45414.5|45394.5|45424.5|45404.5|45414.5|45394.5|14
1644566580000|2022-02-11 08:03:00|45414.9|45394.9|45422|45402|45424|45404|45414.5|45394.5|10
1644566590000|2022-02-11 08:03:10|45424|45404|45429.5|45409.5|45429.5|45409.5|45422|45402|6
1644566600000|2022-02-11 08:03:20|45427.4|45407.4|45427|45407|45429.5|45409.5|45424.5|45404.5|2
1644566610000|2022-02-11 08:03:30|45429.5|45409.5|45432.4|45412.4|45432.4|45412.4|45429.5|45409.5|6
1644566620000|2022-02-11 08:03:40|45436.5|45416.5|45436.5|45416.5|45439|45419|45436.5|45416.5|3
1644566630000|2022-02-11 08:03:50|45439.5|45419.5|45429.5|45409.5|45439.5|45419.5|45424.5|45404.5|2
1644566640000|2022-02-11 08:04:00|45428.6|45408.6|45414.5|45394.5|45428.6|45408.6|45414.5|45394.5|10
1644566650000|2022-02-11 08:04:10|45417|45397|45406.5|45386.5|45417|45397|45406.1|45386.1|7
1644566660000|2022-02-11 08:04:20|45404|45384|45409|45389|45409|45389|45404|45384|3
1644566670000|2022-02-11 08:04:30|||||||||1
1644566680000|2022-02-11 08:04:40|45406.5|45386.5|45387|45367|45406.5|45386.5|45387|45367|11
1644566690000|2022-02-11 08:04:50|45387.4|45367.4|45389.5|45369.5|45389.5|45369.5|45382|45362|10
1644566700000|2022-02-11 08:05:00|45391.5|45371.5|45406.5|45386.5|45409.5|45389.5|45391.5|45371.5|13
1644566710000|2022-02-11 08:05:10|45409.5|45389.5|45421.5|45401.5|45421.5|45401.5|45409.5|45389.5|10
1644566720000|2022-02-11 08:05:20|45421.1|45401.1|45414.5|45394.5|45421.1|45401.1|45409.5|45389.5|12
1644566730000|2022-02-11 08:05:30|45414|45394|45412|45392|45414.5|45394.5|45409.9|45389.9|1
1644566740000|2022-02-11 08:05:40|45411.5|45391.5|45412|45392|45417|45397|45409.5|45389.5|14
1644566750000|2022-02-11 08:05:50|45411.5|45391.5|45396.5|45376.5|45411.5|45391.5|45396.5|45376.5|60
1644566760000|2022-02-11 08:06:00|45394|45374|45409.5|45389.5|45409.5|45389.5|45394|45374|6
1644566770000|2022-02-11 08:06:10|45412|45392|45414.5|45394.5|45419.5|45399.5|45412|45392|3
1644566780000|2022-02-11 08:06:20|45416.5|45396.5|45416.5|45396.5|45418.6|45398.6|45416.5|45396.5|1
1644566790000|2022-02-11 08:06:30|45417|45397|45427|45407|45427|45407|45417|45397|2
1644566800000|2022-02-11 08:06:40|45427.4|45407.4|45434.5|45414.5|45444|45424|45427.4|45407.4|9
1644566810000|2022-02-11 08:06:50|45437|45417|45456.5|45436.5|45464.5|45444.5|45437|45417|16
1644566820000|2022-02-11 08:07:00|45459|45439|45464.5|45444.5|45467.4|45447.4|45459|45439|14
1644566830000|2022-02-11 08:07:10|45467|45447|45461.5|45441.5|45469|45449|45461.5|45441.5|9
1644566840000|2022-02-11 08:07:20|45459.5|45439.5|45459.5|45439.5|45462|45442|45459.5|45439.5|2
1644566850000|2022-02-11 08:07:30|45462|45442|45459.5|45439.5|45462|45442|45459.5|45439.5|3
1644566860000|2022-02-11 08:07:40|45452|45432|45452|45432|45454.5|45434.5|45447|45427|11
1644566870000|2022-02-11 08:07:50|45451.5|45431.5|45447|45427|45451.5|45431.5|45447|45427|3
1644566880000|2022-02-11 08:08:00|45446.5|45426.5|45422|45402|45446.5|45426.5|45422|45402|8
1644566890000|2022-02-11 08:08:10|45419.5|45399.5|45442|45422|45442|45422|45419.5|45399.5|13
1644566900000|2022-02-11 08:08:20|45444|45424|45444.5|45424.5|45449.5|45429.5|45439.9|45419.9|2
1644566910000|2022-02-11 08:08:30|45439|45419|45439|45419|45439|45419|45437|45417|3
1644566920000|2022-02-11 08:08:40|45439.5|45419.5|45441.5|45421.5|45441.5|45421.5|45439|45419|4
1644566930000|2022-02-11 08:08:50|45442|45422|45442|45422|45442|45422|45442|45422|1
1644566940000|2022-02-11 08:09:00|45441.5|45421.5|45441.5|45421.5|45444.5|45424.5|45432.4|45412.4|6
1644566950000|2022-02-11 08:09:10|45439.5|45419.5|45434.5|45414.5|45439.5|45419.5|45434|45414|2
1644566960000|2022-02-11 08:09:20|45439.5|45419.5|45444|45424|45444|45424|45439.5|45419.5|0
1644566970000|2022-02-11 08:09:30|45444.5|45424.5|45446.5|45426.5|45446.5|45426.5|45442|45422|4
1644566980000|2022-02-11 08:09:40|45447|45427|45447|45427|45447.4|45427.4|45447|45427|2
1644566990000|2022-02-11 08:09:50|||||||||1
1644567000000|2022-02-11 08:10:00|45444.9|45424.9|45439|45419|45444.9|45424.9|45439|45419|2
1644567010000|2022-02-11 08:10:10|45439.5|45419.5|45442|45422|45442|45422|45439.5|45419.5|0
1644567020000|2022-02-11 08:10:20|45444|45424|45444.5|45424.5|45446.5|45426.5|45442|45422|3
1644567030000|2022-02-11 08:10:30|45446.5|45426.5|45447|45427|45447|45427|45444.5|45424.5|5
1644567040000|2022-02-11 08:10:40|45452|45432|45456.5|45436.5|45456.5|45436.5|45452|45432|5
1644567060000|2022-02-11 08:11:00|45454.5|45434.5|45464.5|45444.5|45464.5|45444.5|45454.5|45434.5|3
1644567070000|2022-02-11 08:11:10|45467|45447|45466.5|45446.5|45469.5|45449.5|45464.9|45444.9|8
1644567080000|2022-02-11 08:11:20|45484.9|45464.9|45497|45477|45504.9|45484.9|45477|45457|33
1644567090000|2022-02-11 08:11:30|45496.5|45476.5|45484.5|45464.5|45496.5|45476.5|45484.5|45464.5|22
1644567100000|2022-02-11 08:11:40|45484|45464|45477|45457|45484|45464|45477|45457|1
1644567110000|2022-02-11 08:11:50|45479.5|45459.5|45491.5|45471.5|45491.5|45471.5|45479.5|45459.5|9
1644567120000|2022-02-11 08:12:00|45489|45469|45489|45469|45489.5|45469.5|45484.5|45464.5|5
1644567130000|2022-02-11 08:12:10|45489.5|45469.5|45509.5|45489.5|45511.5|45491.5|45489.5|45469.5|15
1644567140000|2022-02-11 08:12:20|45511.5|45491.5|45514.5|45494.5|45517.4|45497.4|45509.5|45489.5|15
1644567150000|2022-02-11 08:12:30|45517|45497|45502|45482|45517|45497|45499.5|45479.5|18
1644567160000|2022-02-11 08:12:40|45501.5|45481.5|45502|45482|45516.5|45496.5|45499.5|45479.5|13
1644567170000|2022-02-11 08:12:50|45501.5|45481.5|45499.5|45479.5|45501.5|45481.5|45499.5|45479.5|0
1644567180000|2022-02-11 08:13:00|45492|45472|45487|45467|45492|45472|45487|45467|11
1644567190000|2022-02-11 08:13:10|45477|45457|45472|45452|45477|45457|45464.5|45444.5|12
1644567200000|2022-02-11 08:13:20|45469.5|45449.5|45477|45457|45477|45457|45469.5|45449.5|3
1644567210000|2022-02-11 08:13:30|45479|45459|45482|45462|45484.5|45464.5|45477|45457|4
1644567220000|2022-02-11 08:13:40|45482.4|45462.4|45482.4|45462.4|45484.5|45464.5|45482|45462|1
1644567230000|2022-02-11 08:13:50|45482.8|45462.8|45482|45462|45487|45467|45482|45462|17
1644567240000|2022-02-11 08:14:00|45481.5|45461.5|45476.5|45456.5|45481.5|45461.5|45476.5|45456.5|7
1644567250000|2022-02-11 08:14:10|||||||||2
1644567260000|2022-02-11 08:14:20|45478.6|45458.6|45469|45449|45478.6|45458.6|45469|45449|1
1644567270000|2022-02-11 08:14:30|45467|45447|45459.5|45439.5|45467|45447|45459.5|45439.5|6
1644567280000|2022-02-11 08:14:40|45461.5|45441.5|45462|45442|45462|45442|45461.5|45441.5|4
1644567290000|2022-02-11 08:14:50|45464.5|45444.5|45469.5|45449.5|45469.5|45449.5|45464.5|45444.5|5
1644567300000|2022-02-11 08:15:00|45469.9|45449.9|45474.5|45454.5|45474.5|45454.5|45469.5|45449.5|5
1644567310000|2022-02-11 08:15:10|45474|45454|45486.5|45466.5|45486.5|45466.5|45469.5|45449.5|12
1644567320000|2022-02-11 08:15:20|45487|45467|45482|45462|45487.4|45467.4|45482|45462|12
1644567330000|2022-02-11 08:15:30|45481.5|45461.5|45480.3|45460.3|45481.5|45461.5|45479.5|45459.5|3
1644567340000|2022-02-11 08:15:40|45484.5|45464.5|45489.5|45469.5|45491.5|45471.5|45484.5|45464.5|7
1644567350000|2022-02-11 08:15:50|45489|45469|45487|45467|45489|45469|45487|45467|2
1644567360000|2022-02-11 08:16:00|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|45487.4|45467.4|6
1644567370000|2022-02-11 08:16:10|45489.5|45469.5|45494.5|45474.5|45494.5|45474.5|45489.5|45469.5|5
1644567380000|2022-02-11 08:16:20|45494|45474|45487|45467|45494|45474|45484.9|45464.9|6
1644567390000|2022-02-11 08:16:30|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45482.4|45462.4|5
1644567400000|2022-02-11 08:16:40|45482|45462|45489|45469|45489|45469|45482|45462|9
1644567410000|2022-02-11 08:16:50|45484.5|45464.5|45482.4|45462.4|45484.5|45464.5|45482.4|45462.4|2
1644567420000|2022-02-11 08:17:00|45487|45467|45484.5|45464.5|45487.4|45467.4|45482.4|45462.4|6
1644567430000|2022-02-11 08:17:10|45482.4|45462.4|45477|45457|45484.5|45464.5|45477|45457|3
1644567440000|2022-02-11 08:17:20|45476.5|45456.5|45474.5|45454.5|45476.5|45456.5|45464.9|45444.9|9
1644567450000|2022-02-11 08:17:30|45477|45457|45474|45454|45477|45457|45474|45454|3
1644567460000|2022-02-11 08:17:40|45472|45452|45462.4|45442.4|45472|45452|45462.4|45442.4|4
1644567470000|2022-02-11 08:17:50|45452.7|45432.7|45437.4|45417.4|45452.7|45432.7|45437.4|45417.4|9
1644567480000|2022-02-11 08:18:00|45437|45417|45444.5|45424.5|45444.5|45424.5|45437|45417|3
1644567490000|2022-02-11 08:18:10|45442|45422|45444.9|45424.9|45447.4|45427.4|45442|45422|0
1644567500000|2022-02-11 08:18:20|45447.4|45427.4|45446.5|45426.5|45447.4|45427.4|45444.5|45424.5|2
1644567510000|2022-02-11 08:18:30|45444|45424|45446.5|45426.5|45446.5|45426.5|45444|45424|6
1644567520000|2022-02-11 08:18:40|45446.1|45426.1|45447|45427|45447|45427|45444|45424|2
1644567530000|2022-02-11 08:18:50|45449|45429|45460.3|45440.3|45460.3|45440.3|45447|45427|4
1644567540000|2022-02-11 08:19:00|45457.4|45437.4|45452.4|45432.4|45457.4|45437.4|45452|45432|3
1644567550000|2022-02-11 08:19:10|45452|45432|45452.4|45432.4|45452.4|45432.4|45450.3|45430.3|0
1644567560000|2022-02-11 08:19:20|45454.9|45434.9|45457|45437|45457|45437|45452.4|45432.4|1
1644567570000|2022-02-11 08:19:30|45454.5|45434.5|45454.5|45434.5|45454.9|45434.9|45447.4|45427.4|11
1644567580000|2022-02-11 08:19:40|45454.9|45434.9|45467|45447|45467.4|45447.4|45454.9|45434.9|4
1644567590000|2022-02-11 08:19:50|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|45474.5|45454.5|12
1644567600000|2022-02-11 08:20:00|45472|45452|45474.5|45454.5|45474.5|45454.5|45472|45452|7
1644567610000|2022-02-11 08:20:10|||||||||2
1644567620000|2022-02-11 08:20:20|45474.9|45454.9|45479.5|45459.5|45481.5|45461.5|45474.9|45454.9|4
1644567630000|2022-02-11 08:20:30|45479.9|45459.9|45482.4|45462.4|45487|45467|45479.5|45459.5|2
1644567640000|2022-02-11 08:20:40|45484.5|45464.5|45517.4|45497.4|45522|45502|45484.5|45464.5|17
1644567650000|2022-02-11 08:20:50|45522|45502|45519.5|45499.5|45526.5|45506.5|45519.5|45499.5|7
1644567660000|2022-02-11 08:21:00|45514.9|45494.9|45494.5|45474.5|45514.9|45494.9|45494.5|45474.5|6
1644567670000|2022-02-11 08:21:10|45492.4|45472.4|45492|45472|45497|45477|45492|45472|2
1644567680000|2022-02-11 08:21:20|45494.5|45474.5|45509.5|45489.5|45509.5|45489.5|45494.5|45474.5|3
1644567690000|2022-02-11 08:21:30|45509|45489|45509.5|45489.5|45509.5|45489.5|45509|45489|3
1644567700000|2022-02-11 08:21:40|45509.9|45489.9|45512|45492|45514.5|45494.5|45509.9|45489.9|1
1644567710000|2022-02-11 08:21:50|45509.5|45489.5|45509.5|45489.5|45509.5|45489.5|45504.5|45484.5|4
1644567720000|2022-02-11 08:22:00|45504.5|45484.5|45496.1|45476.1|45504.5|45484.5|45496.1|45476.1|4
1644567730000|2022-02-11 08:22:10|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|2
1644567740000|2022-02-11 08:22:20|45497|45477|45496.5|45476.5|45499|45479|45496.5|45476.5|0
1644567750000|2022-02-11 08:22:30|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|0
1644567760000|2022-02-11 08:22:40|45492.4|45472.4|45482|45462|45492.4|45472.4|45482|45462|4
1644567770000|2022-02-11 08:22:50|||||||||1
1644567780000|2022-02-11 08:23:00|45479.5|45459.5|45467|45447|45479.5|45459.5|45467|45447|11
1644567790000|2022-02-11 08:23:10|45466.5|45446.5|45464.5|45444.5|45467|45447|45464.5|45444.5|1
1644567800000|2022-02-11 08:23:20|45462|45442|45456.5|45436.5|45462|45442|45456.5|45436.5|3
1644567810000|2022-02-11 08:23:30|45457|45437|45457|45437|45457|45437|45456.5|45436.5|4
1644567820000|2022-02-11 08:23:40|45459.5|45439.5|45462|45442|45462|45442|45459.5|45439.5|4
1644567830000|2022-02-11 08:23:50|45464|45444|45462|45442|45464|45444|45462|45442|0
1644567840000|2022-02-11 08:24:00|45464.5|45444.5|45469.5|45449.5|45469.5|45449.5|45464.5|45444.5|2
1644567850000|2022-02-11 08:24:10|45472.4|45452.4|45476.5|45456.5|45476.5|45456.5|45472.4|45452.4|1
1644567860000|2022-02-11 08:24:20|45474.5|45454.5|45489|45469|45489|45469|45474.5|45454.5|3
1644567870000|2022-02-11 08:24:30|45486.5|45466.5|45479.5|45459.5|45486.5|45466.5|45479.5|45459.5|1
1644567880000|2022-02-11 08:24:40|45477|45457|45477|45457|45477|45457|45477|45457|2
1644567890000|2022-02-11 08:24:50|45479|45459|45484.5|45464.5|45484.5|45464.5|45479|45459|2
1644567900000|2022-02-11 08:25:00|45482.4|45462.4|45479.5|45459.5|45482.4|45462.4|45479.5|45459.5|2
1644567910000|2022-02-11 08:25:10|45479|45459|45484.5|45464.5|45484.5|45464.5|45479|45459|3
1644567920000|2022-02-11 08:25:20|45486.5|45466.5|45486.5|45466.5|45486.5|45466.5|45486.5|45466.5|3
1644567930000|2022-02-11 08:25:30|45488.6|45468.6|45486.5|45466.5|45488.6|45468.6|45486.5|45466.5|2
1644567940000|2022-02-11 08:25:40|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|2
1644567950000|2022-02-11 08:25:50|45482.4|45462.4|45482.4|45462.4|45484.5|45464.5|45482.4|45462.4|0
1644567960000|2022-02-11 08:26:00|45484.5|45464.5|45482.4|45462.4|45484.5|45464.5|45482.4|45462.4|0
1644567970000|2022-02-11 08:26:10|45482|45462|45474.5|45454.5|45482|45462|45474.5|45454.5|2
1644567980000|2022-02-11 08:26:20|45477|45457|45477|45457|45477|45457|45477|45457|0
1644567990000|2022-02-11 08:26:30|45479|45459|45479|45459|45481.1|45461.1|45479|45459|2
1644568000000|2022-02-11 08:26:40|45481.1|45461.1|45474.5|45454.5|45482|45462|45474.5|45454.5|4
1644568010000|2022-02-11 08:26:50|45472|45452|45472|45452|45472|45452|45472|45452|1
1644568020000|2022-02-11 08:27:00|45474.5|45454.5|45479|45459|45479|45459|45472|45452|5
1644568030000|2022-02-11 08:27:10|45479.5|45459.5|45474.5|45454.5|45479.5|45459.5|45474.5|45454.5|3
1644568040000|2022-02-11 08:27:20|45474|45454|45469.5|45449.5|45474|45454|45469.5|45449.5|1
1644568050000|2022-02-11 08:27:30|45469|45449|45468.6|45448.6|45469|45449|45468.6|45448.6|2
1644568060000|2022-02-11 08:27:40|45466.1|45446.1|45468.6|45448.6|45468.6|45448.6|45466.1|45446.1|1
1644568070000|2022-02-11 08:27:50|45469|45449|45462|45442|45469|45449|45461.5|45441.5|5
1644568080000|2022-02-11 08:28:00|45461.5|45441.5|45462|45442|45462|45442|45459.5|45439.5|3
1644568090000|2022-02-11 08:28:10|45462.4|45442.4|45462|45442|45462.4|45442.4|45462|45442|5
1644568100000|2022-02-11 08:28:20|45461.1|45441.1|45444.5|45424.5|45461.1|45441.1|45444|45424|14
1644568110000|2022-02-11 08:28:30|45446.5|45426.5|45443.6|45423.6|45446.5|45426.5|45443.6|45423.6|8
1644568120000|2022-02-11 08:28:40|45441.5|45421.5|45443.6|45423.6|45443.6|45423.6|45441.1|45421.1|4
1644568130000|2022-02-11 08:28:50|45443.2|45423.2|45437|45417|45443.2|45423.2|45436.5|45416.5|10
1644568140000|2022-02-11 08:29:00|45436.5|45416.5|45439.5|45419.5|45439.5|45419.5|45436.5|45416.5|31
1644568150000|2022-02-11 08:29:10|45437.4|45417.4|45449.5|45429.5|45449.5|45429.5|45437.4|45417.4|5
1644568160000|2022-02-11 08:29:20|45447.4|45427.4|45455.3|45435.3|45455.3|45435.3|45447.4|45427.4|10
1644568170000|2022-02-11 08:29:30|45454.9|45434.9|45454.9|45434.9|45454.9|45434.9|45452.4|45432.4|3
1644568180000|2022-02-11 08:29:40|45457|45437|45457|45437|45457|45437|45457|45437|1
1644568190000|2022-02-11 08:29:50|45459|45439|45464.9|45444.9|45465.3|45445.3|45459|45439|3
1644568200000|2022-02-11 08:30:00|45465.3|45445.3|45464.5|45444.5|45467.8|45447.8|45464.5|45444.5|10
1644568210000|2022-02-11 08:30:10|45467|45447|45469.5|45449.5|45469.5|45449.5|45467|45447|6
1644568220000|2022-02-11 08:30:20|45469.9|45449.9|45472.4|45452.4|45472.4|45452.4|45469.9|45449.9|28
1644568230000|2022-02-11 08:30:30|45472.8|45452.8|45472.4|45452.4|45473.3|45453.3|45472.4|45452.4|6
1644568240000|2022-02-11 08:30:40|45470.3|45450.3|45459.9|45439.9|45470.3|45450.3|45459.9|45439.9|4
1644568250000|2022-02-11 08:30:50|45456.1|45436.1|45454|45434|45456.1|45436.1|45452|45432|8
1644568260000|2022-02-11 08:31:00|45452|45432|45427|45407|45452|45432|45427|45407|12
1644568270000|2022-02-11 08:31:10|45424.5|45404.5|45419|45399|45424.5|45404.5|45418.2|45398.2|5
1644568280000|2022-02-11 08:31:20|45422|45402|45422|45402|45422|45402|45422|45402|7
1644568290000|2022-02-11 08:31:30|45417|45397|45419.5|45399.5|45419.9|45399.9|45417|45397|5
1644568300000|2022-02-11 08:31:40|45417|45397|45404.5|45384.5|45417|45397|45404.5|45384.5|11
1644568310000|2022-02-11 08:31:50|45402.4|45382.4|45399.9|45379.9|45402.4|45382.4|45389.5|45369.5|19
1644568320000|2022-02-11 08:32:00|45402|45382|45409.5|45389.5|45411.5|45391.5|45402|45382|5
1644568330000|2022-02-11 08:32:10|45411.5|45391.5|45401.5|45381.5|45416.1|45396.1|45401.5|45381.5|5
1644568340000|2022-02-11 08:32:20|45399|45379|45402.4|45382.4|45402.4|45382.4|45397|45377|2
1644568350000|2022-02-11 08:32:30|45404.5|45384.5|45409.5|45389.5|45409.5|45389.5|45404.5|45384.5|1
1644568360000|2022-02-11 08:32:40|45407.4|45387.4|45404.5|45384.5|45409.5|45389.5|45404.5|45384.5|5
1644568370000|2022-02-11 08:32:50|45402.4|45382.4|45399.5|45379.5|45404.5|45384.5|45399.5|45379.5|9
1644568380000|2022-02-11 08:33:00|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|45404.5|45384.5|4
1644568390000|2022-02-11 08:33:10|45404.9|45384.9|45411.5|45391.5|45411.5|45391.5|45404.9|45384.9|5
1644568400000|2022-02-11 08:33:20|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|45414.5|45394.5|2
1644568410000|2022-02-11 08:33:30|45413.6|45393.6|45414.5|45394.5|45414.5|45394.5|45411.5|45391.5|1
1644568420000|2022-02-11 08:33:40|45411.5|45391.5|45409.5|45389.5|45414|45394|45409.5|45389.5|0
1644568430000|2022-02-11 08:33:50|45406.5|45386.5|45404.5|45384.5|45406.5|45386.5|45404.5|45384.5|0
1644568440000|2022-02-11 08:34:00|45402.4|45382.4|45401.5|45381.5|45404.5|45384.5|45399.9|45379.9|3
1644568450000|2022-02-11 08:34:10|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45397|45377|1
1644568460000|2022-02-11 08:34:20|45397|45377|45399|45379|45401.5|45381.5|45396.5|45376.5|0
1644568470000|2022-02-11 08:34:30|45397|45377|45389.5|45369.5|45399|45379|45389.5|45369.5|3
1644568480000|2022-02-11 08:34:40|45389|45369|45372|45352|45389|45369|45372|45352|7
1644568490000|2022-02-11 08:34:50|45374.5|45354.5|45377|45357|45377|45357|45369.5|45349.5|14
1644568500000|2022-02-11 08:35:00|45379.5|45359.5|45379.5|45359.5|45382.4|45362.4|45379.5|45359.5|4
1644568510000|2022-02-11 08:35:10|45377|45357|45384.5|45364.5|45384.5|45364.5|45377|45357|3
1644568520000|2022-02-11 08:35:20|45387|45367|45386.5|45366.5|45389.5|45369.5|45386.5|45366.5|12
1644568530000|2022-02-11 08:35:30|45384.5|45364.5|45379.5|45359.5|45386.5|45366.5|45379.5|45359.5|4
1644568540000|2022-02-11 08:35:40|45377|45357|45397.8|45377.8|45397.8|45377.8|45377|45357|11
1644568550000|2022-02-11 08:35:50|45399.5|45379.5|45401.5|45381.5|45401.5|45381.5|45397.4|45377.4|3
1644568560000|2022-02-11 08:36:00|45402|45382|45394.5|45374.5|45402|45382|45389|45369|12
1644568570000|2022-02-11 08:36:10|45393.6|45373.6|45384|45364|45393.6|45373.6|45384|45364|2
1644568580000|2022-02-11 08:36:20|45383.6|45363.6|45383.6|45363.6|45384|45364|45383.6|45363.6|3
1644568590000|2022-02-11 08:36:30|45381.1|45361.1|45379.5|45359.5|45383.6|45363.6|45377|45357|0
1644568600000|2022-02-11 08:36:40|45379|45359|45379.5|45359.5|45379.5|45359.5|45376.5|45356.5|1
1644568610000|2022-02-11 08:36:50|45377|45357|45374.5|45354.5|45377|45357|45374.5|45354.5|3
1644568620000|2022-02-11 08:37:00|45374|45354|45372|45352|45374|45354|45369.5|45349.5|4
1644568630000|2022-02-11 08:37:10|45374.5|45354.5|45372|45352|45377|45357|45372|45352|3
1644568640000|2022-02-11 08:37:20|45371.5|45351.5|45371.5|45351.5|45371.5|45351.5|45371.5|45351.5|10
1644568650000|2022-02-11 08:37:30|45374|45354|45371.1|45351.1|45376.1|45356.1|45371.1|45351.1|4
1644568660000|2022-02-11 08:37:40|45370.7|45350.7|45368.6|45348.6|45370.7|45350.7|45368.2|45348.2|5
1644568670000|2022-02-11 08:37:50|45369|45349|45368.6|45348.6|45371.5|45351.5|45368.6|45348.6|7
1644568680000|2022-02-11 08:38:00|45371.5|45351.5|45368.6|45348.6|45371.5|45351.5|45368.6|45348.6|3
1644568690000|2022-02-11 08:38:10|45369|45349|45369.5|45349.5|45371.5|45351.5|45367|45347|9
1644568700000|2022-02-11 08:38:20|45369|45349|45369.5|45349.5|45369.5|45349.5|45366.5|45346.5|2
1644568710000|2022-02-11 08:38:30|45371.5|45351.5|45367|45347|45371.5|45351.5|45367|45347|2
1644568720000|2022-02-11 08:38:40|45366.5|45346.5|45361.5|45341.5|45366.5|45346.5|45361.5|45341.5|11
1644568730000|2022-02-11 08:38:50|45359.5|45339.5|45354.5|45334.5|45359.5|45339.5|45352|45332|8
1644568740000|2022-02-11 08:39:00|45359|45339|45354.5|45334.5|45361.5|45341.5|45352|45332|6
1644568750000|2022-02-11 08:39:10|45352|45332|45354.5|45334.5|45354.5|45334.5|45349.5|45329.5|3
1644568760000|2022-02-11 08:39:20|45352.4|45332.4|45356.5|45336.5|45356.5|45336.5|45349.5|45329.5|7
1644568770000|2022-02-11 08:39:30|45354|45334|45354.5|45334.5|45357|45337|45352|45332|2
1644568780000|2022-02-11 08:39:40|45354.9|45334.9|45362|45342|45362.4|45342.4|45354.9|45334.9|8
1644568790000|2022-02-11 08:39:50|45364.9|45344.9|45369.5|45349.5|45369.5|45349.5|45364.9|45344.9|4
1644568800000|2022-02-11 08:40:00|45369|45349|45357|45337|45369.5|45349.5|45357|45337|5
1644568810000|2022-02-11 08:40:10|45359.5|45339.5|45357|45337|45359.5|45339.5|45354.5|45334.5|1
1644568820000|2022-02-11 08:40:20|45359|45339|45369|45349|45369|45349|45356.5|45336.5|4
1644568830000|2022-02-11 08:40:30|45368.6|45348.6|45366.5|45346.5|45368.6|45348.6|45366.5|45346.5|3
1644568840000|2022-02-11 08:40:40|45369.5|45349.5|45384|45364|45384|45364|45369.5|45349.5|2
1644568850000|2022-02-11 08:40:50|45384.5|45364.5|45382|45362|45384.5|45364.5|45379.5|45359.5|1
1644568860000|2022-02-11 08:41:00|45384.5|45364.5|45386.5|45366.5|45386.5|45366.5|45384.5|45364.5|4
1644568870000|2022-02-11 08:41:10|45384.5|45364.5|45386.5|45366.5|45387|45367|45382|45362|2
1644568880000|2022-02-11 08:41:20|45384.5|45364.5|45394.5|45374.5|45394.5|45374.5|45384.5|45364.5|11
1644568890000|2022-02-11 08:41:30|45389.5|45369.5|45389.5|45369.5|45392|45372|45389.5|45369.5|3
1644568900000|2022-02-11 08:41:40|45389.9|45369.9|45389.5|45369.5|45392|45372|45389.5|45369.5|0
1644568910000|2022-02-11 08:41:50|45389.9|45369.9|45389.5|45369.5|45389.9|45369.9|45389.5|45369.5|1
1644568920000|2022-02-11 08:42:00|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|8
1644568930000|2022-02-11 08:42:10|45391.5|45371.5|45394.5|45374.5|45394.5|45374.5|45391.5|45371.5|4
1644568940000|2022-02-11 08:42:20|45396.5|45376.5|45401.5|45381.5|45402|45382|45394.5|45374.5|4
1644568950000|2022-02-11 08:42:30|45402|45382|45404.5|45384.5|45404.5|45384.5|45399.5|45379.5|2
1644568960000|2022-02-11 08:42:40|45401.5|45381.5|45401.5|45381.5|45402|45382|45399.5|45379.5|0
1644568970000|2022-02-11 08:42:50|45404.5|45384.5|45402|45382|45406.5|45386.5|45402|45382|7
1644568980000|2022-02-11 08:43:00|45401.5|45381.5|45394.5|45374.5|45402|45382|45394.5|45374.5|3
1644568990000|2022-02-11 08:43:10|||||||||1
1644569010000|2022-02-11 08:43:30|45396.5|45376.5|45384.9|45364.9|45396.5|45376.5|45384.9|45364.9|7
1644569020000|2022-02-11 08:43:40|45387|45367|45379.5|45359.5|45387|45367|45379.5|45359.5|3
1644569030000|2022-02-11 08:43:50|45376.5|45356.5|45379.5|45359.5|45379.5|45359.5|45374.5|45354.5|2
1644569040000|2022-02-11 08:44:00|45379|45359|45377.4|45357.4|45379.5|45359.5|45376.5|45356.5|2
1644569050000|2022-02-11 08:44:10|45376.5|45356.5|45376.1|45356.1|45376.5|45356.5|45376.1|45356.1|4
1644569060000|2022-02-11 08:44:20|45373.6|45353.6|45357|45337|45373.6|45353.6|45357|45337|3
1644569070000|2022-02-11 08:44:30|45357.4|45337.4|45364.5|45344.5|45364.5|45344.5|45357.4|45337.4|1
1644569080000|2022-02-11 08:44:40|45364|45344|45362|45342|45364|45344|45359.9|45339.9|0
1644569090000|2022-02-11 08:44:50|45364|45344|45364.5|45344.5|45364.5|45344.5|45364|45344|0
1644569100000|2022-02-11 08:45:00|45361.5|45341.5|45349.5|45329.5|45361.5|45341.5|45349.5|45329.5|2
1644569110000|2022-02-11 08:45:10|45349.9|45329.9|45349.5|45329.5|45349.9|45329.9|45349.5|45329.5|3
1644569120000|2022-02-11 08:45:20|45349.9|45329.9|45357|45337|45357|45337|45349.5|45329.5|2
1644569130000|2022-02-11 08:45:30|45359|45339|45364.5|45344.5|45364.5|45344.5|45359|45339|1
1644569140000|2022-02-11 08:45:40|45366.5|45346.5|45367|45347|45367|45347|45366.5|45346.5|2
1644569150000|2022-02-11 08:45:50|45369|45349|45367|45347|45369|45349|45367|45347|0
1644569160000|2022-02-11 08:46:00|45369|45349|45384.5|45364.5|45384.5|45364.5|45369|45349|13
1644569170000|2022-02-11 08:46:10|45387|45367|45387|45367|45387.4|45367.4|45382.4|45362.4|6
1644569180000|2022-02-11 08:46:20|45389.5|45369.5|45387.4|45367.4|45389.5|45369.5|45387.4|45367.4|3
1644569190000|2022-02-11 08:46:30|45389.5|45369.5|45374.5|45354.5|45389.5|45369.5|45374.5|45354.5|4
1644569200000|2022-02-11 08:46:40|45372|45352|45374.5|45354.5|45374.5|45354.5|45372|45352|3
1644569210000|2022-02-11 08:46:50|||||||||1
1644569220000|2022-02-11 08:47:00|45379.5|45359.5|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|8
1644569230000|2022-02-11 08:47:10|45384.9|45364.9|45389.5|45369.5|45389.5|45369.5|45384.9|45364.9|2
1644569240000|2022-02-11 08:47:20|45392|45372|45396.5|45376.5|45396.5|45376.5|45392|45372|1
1644569250000|2022-02-11 08:47:30|45397|45377|45397|45377|45397|45377|45397|45377|6
1644569260000|2022-02-11 08:47:40|45394|45374|45387|45367|45394|45374|45384.9|45364.9|6
1644569270000|2022-02-11 08:47:50|45384.5|45364.5|45387|45367|45387|45367|45384.5|45364.5|1
1644569280000|2022-02-11 08:48:00|45384.9|45364.9|45384.5|45364.5|45387|45367|45382.4|45362.4|3
1644569290000|2022-02-11 08:48:10|45382|45362|45389|45369|45389|45369|45382|45362|2
1644569300000|2022-02-11 08:48:20|45387|45367|45387|45367|45387|45367|45387|45367|2
1644569310000|2022-02-11 08:48:30|45384.9|45364.9|45382|45362|45384.9|45364.9|45382|45362|0
1644569320000|2022-02-11 08:48:40|45381.5|45361.5|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|16
1644569330000|2022-02-11 08:48:50|45384.9|45364.9|45386.5|45366.5|45387|45367|45384.5|45364.5|2
1644569340000|2022-02-11 08:49:00|45384.5|45364.5|45381.5|45361.5|45386.5|45366.5|45381.5|45361.5|0
1644569350000|2022-02-11 08:49:10|45382|45362|45381.5|45361.5|45384|45364|45381.5|45361.5|0
1644569360000|2022-02-11 08:49:20|45383.6|45363.6|45384.5|45364.5|45384.5|45364.5|45381.5|45361.5|0
1644569370000|2022-02-11 08:49:30|45386.5|45366.5|45387|45367|45389|45369|45386.5|45366.5|4
1644569380000|2022-02-11 08:49:40|||||||||1
1644569390000|2022-02-11 08:49:50|45384.9|45364.9|45384.5|45364.5|45384.9|45364.9|45384.5|45364.5|0
1644569400000|2022-02-11 08:50:00|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|1
1644569420000|2022-02-11 08:50:20|45377|45357|45377.4|45357.4|45377.4|45357.4|45377|45357|0
1644569430000|2022-02-11 08:50:30|45377|45357|45379.5|45359.5|45379.5|45359.5|45377|45357|2
1644569450000|2022-02-11 08:50:50|45381.5|45361.5|45387|45367|45387|45367|45381.5|45361.5|4
1644569460000|2022-02-11 08:51:00|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45384.5|45364.5|2
1644569470000|2022-02-11 08:51:10|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|45384.5|45364.5|1
1644569480000|2022-02-11 08:51:20|45384|45364|45377|45357|45384|45364|45377|45357|4
1644569490000|2022-02-11 08:51:30|45381.5|45361.5|45389.5|45369.5|45389.5|45369.5|45381.5|45361.5|10
1644569500000|2022-02-11 08:51:40|45389.9|45369.9|45392|45372|45392|45372|45389.9|45369.9|1
1644569530000|2022-02-11 08:52:10|45389.5|45369.5|45389.5|45369.5|45394.5|45374.5|45389.5|45369.5|4
1644569540000|2022-02-11 08:52:20|45389.9|45369.9|45394.5|45374.5|45394.5|45374.5|45389.9|45369.9|3
1644569560000|2022-02-11 08:52:40|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|4
1644569570000|2022-02-11 08:52:50|45397.4|45377.4|45394.5|45374.5|45397.4|45377.4|45394.5|45374.5|6
1644569580000|2022-02-11 08:53:00|45394.9|45374.9|45394.5|45374.5|45397|45377|45394.5|45374.5|2
1644569590000|2022-02-11 08:53:10|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|3
1644569600000|2022-02-11 08:53:20|45387|45367|45374.5|45354.5|45387|45367|45374.5|45354.5|6
1644569610000|2022-02-11 08:53:30|45372|45352|45372|45352|45372|45352|45372|45352|1
1644569620000|2022-02-11 08:53:40|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369|45349|3
1644569630000|2022-02-11 08:53:50|45367|45347|45371.5|45351.5|45371.5|45351.5|45367|45347|4
1644569640000|2022-02-11 08:54:00|45372|45352|45369.5|45349.5|45372|45352|45369.5|45349.5|0
1644569650000|2022-02-11 08:54:10|45371.5|45351.5|45384.5|45364.5|45389.5|45369.5|45369.5|45349.5|5
1644569660000|2022-02-11 08:54:20|45382.4|45362.4|45384.5|45364.5|45384.9|45364.9|45382|45362|0
1644569670000|2022-02-11 08:54:30|45386.5|45366.5|45386.5|45366.5|45387|45367|45384.5|45364.5|2
1644569680000|2022-02-11 08:54:40|45384.5|45364.5|45386.5|45366.5|45386.5|45366.5|45382|45362|0
1644569690000|2022-02-11 08:54:50|45389.5|45369.5|45392|45372|45392|45372|45389.5|45369.5|3
1644569700000|2022-02-11 08:55:00|45397|45377|45402|45382|45402.4|45382.4|45397|45377|6
1644569710000|2022-02-11 08:55:10|45394|45374|45389.5|45369.5|45394|45374|45389.5|45369.5|7
1644569720000|2022-02-11 08:55:20|45392|45372|45409.5|45389.5|45412|45392|45389.5|45369.5|49
1644569730000|2022-02-11 08:55:30|45407|45387|45397|45377|45407|45387|45397|45377|10
1644569740000|2022-02-11 08:55:40|45411.1|45391.1|45409.5|45389.5|45411.5|45391.5|45409.5|45389.5|24
1644569750000|2022-02-11 08:55:50|45412|45392|45411.5|45391.5|45412|45392|45409.5|45389.5|1
1644569760000|2022-02-11 08:56:00|45409|45389|45391.5|45371.5|45414.5|45394.5|45389|45369|40
1644569770000|2022-02-11 08:56:10|45389.5|45369.5|45384.5|45364.5|45392|45372|45382|45362|4
1644569780000|2022-02-11 08:56:20|45382|45362|45389.9|45369.9|45389.9|45369.9|45382|45362|4
1644569790000|2022-02-11 08:56:30|45394.5|45374.5|45399.5|45379.5|45399.5|45379.5|45394.5|45374.5|6
1644569800000|2022-02-11 08:56:40|45402|45382|45399.5|45379.5|45402|45382|45399.5|45379.5|8
1644569810000|2022-02-11 08:56:50|45397.4|45377.4|45389.5|45369.5|45397.4|45377.4|45389.5|45369.5|5
1644569820000|2022-02-11 08:57:00|45389|45369|45372|45352|45389|45369|45372|45352|2
1644569830000|2022-02-11 08:57:10|45377|45357|45387|45367|45389.9|45369.9|45377|45357|6
1644569840000|2022-02-11 08:57:20|45386.5|45366.5|45386.5|45366.5|45386.5|45366.5|45384.5|45364.5|3
1644569850000|2022-02-11 08:57:30|45384.5|45364.5|45387|45367|45387|45367|45384.5|45364.5|5
1644569860000|2022-02-11 08:57:40|45389|45369|45389.5|45369.5|45389.5|45369.5|45387.4|45367.4|3
1644569870000|2022-02-11 08:57:50|45387|45367|45389.5|45369.5|45389.5|45369.5|45387|45367|0
1644569880000|2022-02-11 08:58:00|45389.9|45369.9|45392|45372|45392|45372|45389.5|45369.5|3
1644569890000|2022-02-11 08:58:10|45389.5|45369.5|45389.5|45369.5|45392|45372|45387|45367|4
1644569900000|2022-02-11 08:58:20|45394.5|45374.5|45399.5|45379.5|45399.5|45379.5|45394.5|45374.5|3
1644569910000|2022-02-11 08:58:30|45402|45382|45399.5|45379.5|45404.5|45384.5|45399.5|45379.5|1
1644569920000|2022-02-11 08:58:40|45401.5|45381.5|45399.5|45379.5|45404.5|45384.5|45394.9|45374.9|1
1644569930000|2022-02-11 08:58:50|45399.9|45379.9|45397.4|45377.4|45402|45382|45397.4|45377.4|2
1644569940000|2022-02-11 08:59:00|45395.3|45375.3|45389.9|45369.9|45395.3|45375.3|45389.9|45369.9|1
1644569950000|2022-02-11 08:59:10|45389.5|45369.5|45379.5|45359.5|45389.5|45369.5|45377|45357|10
1644569960000|2022-02-11 08:59:20|45384.5|45364.5|45381.5|45361.5|45386.5|45366.5|45381.5|45361.5|7
1644569970000|2022-02-11 08:59:30|45379.5|45359.5|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|4
1644569990000|2022-02-11 08:59:50|45377|45357|45377|45357|45377|45357|45377|45357|4
1644570000000|2022-02-11 09:00:00|45377.4|45357.4|45406.5|45386.5|45408.6|45388.6|45377.4|45357.4|10
1644570010000|2022-02-11 09:00:10|45404.5|45384.5|45402|45382|45404.5|45384.5|45402|45382|5
1644570020000|2022-02-11 09:00:20|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45397|45377|7
1644570030000|2022-02-11 09:00:30|45399|45379|45397.4|45377.4|45399.5|45379.5|45397|45377|1
1644570040000|2022-02-11 09:00:40|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45397|45377|4
1644570050000|2022-02-11 09:00:50|45399.9|45379.9|45404.5|45384.5|45404.5|45384.5|45399.9|45379.9|2
1644570060000|2022-02-11 09:01:00|45406.5|45386.5|45412|45392|45414|45394|45406.5|45386.5|8
1644570070000|2022-02-11 09:01:10|45409.5|45389.5|45409.5|45389.5|45409.5|45389.5|45407.4|45387.4|4
1644570080000|2022-02-11 09:01:20|||||||||2
1644570100000|2022-02-11 09:01:40|45412.4|45392.4|45454.5|45434.5|45454.5|45434.5|45412.4|45392.4|21
1644570110000|2022-02-11 09:01:50|45459.5|45439.5|45469.5|45449.5|45472|45452|45459.5|45439.5|17
1644570120000|2022-02-11 09:02:00|45472|45452|45474.5|45454.5|45474.5|45454.5|45472|45452|8
1644570130000|2022-02-11 09:02:10|45477|45457|45459.5|45439.5|45477|45457|45459.5|45439.5|9
1644570140000|2022-02-11 09:02:20|45461.5|45441.5|45462|45442|45462|45442|45461.5|45441.5|11
1644570150000|2022-02-11 09:02:30|45462.4|45442.4|45479.5|45459.5|45479.9|45459.9|45462|45442|21
1644570160000|2022-02-11 09:02:40|45475.3|45455.3|45484.5|45464.5|45487.4|45467.4|45474.5|45454.5|17
1644570170000|2022-02-11 09:02:50|45484.9|45464.9|45477.4|45457.4|45484.9|45464.9|45477.4|45457.4|7
1644570180000|2022-02-11 09:03:00|45474.9|45454.9|45447.4|45427.4|45474.9|45454.9|45447.4|45427.4|11
1644570190000|2022-02-11 09:03:10|45444.5|45424.5|45457.4|45437.4|45457.4|45437.4|45444.5|45424.5|11
1644570200000|2022-02-11 09:03:20|45462.4|45442.4|45472.4|45452.4|45473.3|45453.3|45462.4|45442.4|4
1644570210000|2022-02-11 09:03:30|45469.5|45449.5|45462|45442|45469.9|45449.9|45462|45442|4
1644570220000|2022-02-11 09:03:40|45454.5|45434.5|45447|45427|45454.5|45434.5|45447|45427|10
1644570230000|2022-02-11 09:03:50|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|3
1644570240000|2022-02-11 09:04:00|45439.5|45419.5|45427.4|45407.4|45439.5|45419.5|45427.4|45407.4|4
1644570250000|2022-02-11 09:04:10|45417.4|45397.4|45419.5|45399.5|45419.5|45399.5|45407.4|45387.4|10
1644570260000|2022-02-11 09:04:20|45417|45397|45414|45394|45417|45397|45414|45394|2
1644570270000|2022-02-11 09:04:30|45411.5|45391.5|45414.9|45394.9|45414.9|45394.9|45409.5|45389.5|8
1644570280000|2022-02-11 09:04:40|45417|45397|45417|45397|45417|45397|45414.5|45394.5|1
1644570290000|2022-02-11 09:04:50|45421.5|45401.5|45436.5|45416.5|45436.5|45416.5|45421.5|45401.5|9
1644570300000|2022-02-11 09:05:00|45434|45414|45417|45397|45434|45414|45417|45397|10
1644570320000|2022-02-11 09:05:20|45417.4|45397.4|45419.5|45399.5|45419.5|45399.5|45417.4|45397.4|202
1644570330000|2022-02-11 09:05:30|45417.8|45397.8|45430.3|45410.3|45430.3|45410.3|45417.8|45397.8|4
1644570340000|2022-02-11 09:05:40|45439.5|45419.5|45442|45422|45442|45422|45439.5|45419.5|4
1644570350000|2022-02-11 09:05:50|45442.8|45422.8|45440.8|45420.8|45445.3|45425.3|45440.8|45420.8|3
1644570360000|2022-02-11 09:06:00|45442.8|45422.8|45442.8|45422.8|45442.8|45422.8|45440.8|45420.8|0
1644570370000|2022-02-11 09:06:10|45443.3|45423.3|45442.4|45422.4|45445.3|45425.3|45442.4|45422.4|2
1644570380000|2022-02-11 09:06:20|45443.3|45423.3|45449.9|45429.9|45449.9|45429.9|45443.3|45423.3|4
1644570400000|2022-02-11 09:06:40|45447.8|45427.8|45452.8|45432.8|45452.8|45432.8|45447.8|45427.8|1
1644570410000|2022-02-11 09:06:50|45455.3|45435.3|45457.8|45437.8|45457.8|45437.8|45452.8|45432.8|2
1644570420000|2022-02-11 09:07:00|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|45455.8|45435.8|2
1644570430000|2022-02-11 09:07:10|45457.8|45437.8|45455.3|45435.3|45457.8|45437.8|45455.3|45435.3|1
1644570440000|2022-02-11 09:07:20|45453.3|45433.3|45448.3|45428.3|45453.3|45433.3|45448.3|45428.3|4
1644570450000|2022-02-11 09:07:30|45445.3|45425.3|45438.3|45418.3|45445.3|45425.3|45438.3|45418.3|3
1644570460000|2022-02-11 09:07:40|45435.3|45415.3|45433.3|45413.3|45435.3|45415.3|45433.3|45413.3|1
1644570480000|2022-02-11 09:08:00|45431.2|45411.2|45435.3|45415.3|45435.3|45415.3|45431.2|45411.2|4
1644570490000|2022-02-11 09:08:10|45440.3|45420.3|45445.3|45425.3|45445.3|45425.3|45440.3|45420.3|2
1644570500000|2022-02-11 09:08:20|45444.5|45424.5|45450.3|45430.3|45450.3|45430.3|45440.8|45420.8|10
1644570510000|2022-02-11 09:08:30|45447.8|45427.8|45450.3|45430.3|45450.3|45430.3|45447.8|45427.8|2
1644570530000|2022-02-11 09:08:50|45450.8|45430.8|45444.9|45424.9|45452.4|45432.4|45444.9|45424.9|2
1644570540000|2022-02-11 09:09:00|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|45442.4|45422.4|0
1644570550000|2022-02-11 09:09:10|45442.8|45422.8|45445.3|45425.3|45445.3|45425.3|45442.8|45422.8|1
1644570560000|2022-02-11 09:09:20|45450.3|45430.3|45450.3|45430.3|45452.8|45432.8|45450.3|45430.3|2
1644570580000|2022-02-11 09:09:40|45448.3|45428.3|45455.3|45435.3|45455.3|45435.3|45448.3|45428.3|4
1644570590000|2022-02-11 09:09:50|45457.4|45437.4|45455.8|45435.8|45457.8|45437.8|45455.3|45435.3|3
1644570600000|2022-02-11 09:10:00|45457.8|45437.8|45440.3|45420.3|45460.3|45440.3|45440.3|45420.3|18
1644570610000|2022-02-11 09:10:10|45439.9|45419.9|45435.8|45415.8|45439.9|45419.9|45435.3|45415.3|7
1644570620000|2022-02-11 09:10:20|45437.8|45417.8|45440.3|45420.3|45440.3|45420.3|45437.8|45417.8|2
1644570630000|2022-02-11 09:10:30|45440.8|45420.8|45440.3|45420.3|45445.3|45425.3|45440.3|45420.3|1
1644570640000|2022-02-11 09:10:40|45442.8|45422.8|45444.9|45424.9|45444.9|45424.9|45440.3|45420.3|1
1644570650000|2022-02-11 09:10:50|||||||||4
1644570670000|2022-02-11 09:11:10|45442.8|45422.8|45445.3|45425.3|45445.3|45425.3|45440.3|45420.3|2
1644570680000|2022-02-11 09:11:20|45444.5|45424.5|45447.4|45427.4|45447.4|45427.4|45440.3|45420.3|5
1644570690000|2022-02-11 09:11:30|45449.5|45429.5|45449.5|45429.5|45449.5|45429.5|45449.5|45429.5|1
1644570710000|2022-02-11 09:11:50|45447.4|45427.4|45437.4|45417.4|45447.4|45427.4|45437.4|45417.4|5
1644570720000|2022-02-11 09:12:00|45437.8|45417.8|45437.8|45417.8|45437.8|45417.8|45437.8|45417.8|1
1644570730000|2022-02-11 09:12:10|45440.3|45420.3|45452.4|45432.4|45455.3|45435.3|45440.3|45420.3|2
1644570740000|2022-02-11 09:12:20|45452.8|45432.8|45443.3|45423.3|45452.8|45432.8|45443.3|45423.3|1
1644570750000|2022-02-11 09:12:30|45445.3|45425.3|45440.3|45420.3|45445.3|45425.3|45440.3|45420.3|0
1644570760000|2022-02-11 09:12:40|45442.4|45422.4|45444.9|45424.9|45444.9|45424.9|45442.4|45422.4|0
1644570770000|2022-02-11 09:12:50|45449.9|45429.9|45454.1|45434.1|45454.6|45434.6|45447.8|45427.8|5
1644570780000|2022-02-11 09:13:00|45456.6|45436.6|45459.1|45439.1|45459.1|45439.1|45454.1|45434.1|10
1644570790000|2022-02-11 09:13:10|||||||||4
1644570800000|2022-02-11 09:13:20|45449.6|45429.6|45432.1|45412.1|45449.6|45429.6|45432.1|45412.1|9
1644570810000|2022-02-11 09:13:30|45431.6|45411.6|45424.6|45404.6|45431.6|45411.6|45424.6|45404.6|2
1644570820000|2022-02-11 09:13:40|45422.1|45402.1|45412.1|45392.1|45422.1|45402.1|45412.1|45392.1|0
1644570830000|2022-02-11 09:13:50|45414.1|45394.1|45412.1|45392.1|45414.1|45394.1|45411.6|45391.6|0
1644570840000|2022-02-11 09:14:00|45414.1|45394.1|45418.7|45398.7|45424.1|45404.1|45414.1|45394.1|4
1644570850000|2022-02-11 09:14:10|45416.6|45396.6|45411.6|45391.6|45417.1|45397.1|45411.6|45391.6|7
1644570860000|2022-02-11 09:14:20|45414.1|45394.1|45430|45410|45430|45410|45414.1|45394.1|5
1644570870000|2022-02-11 09:14:30|45435|45415|45437.5|45417.5|45437.5|45417.5|45435|45415|4
1644570880000|2022-02-11 09:14:40|45439.6|45419.6|45444.6|45424.6|45444.6|45424.6|45439.6|45419.6|1
1644570900000|2022-02-11 09:15:00|45442.5|45422.5|45435.4|45415.4|45444.6|45424.6|45435.4|45415.4|27
1644570910000|2022-02-11 09:15:10|45435.9|45415.9|45445|45425|45445|45425|45435.9|45415.9|2
1644570920000|2022-02-11 09:15:20|45445.4|45425.4|45447.9|45427.9|45452.1|45432.1|45445.4|45425.4|1
1644570930000|2022-02-11 09:15:30|45450.4|45430.4|45442.9|45422.9|45450.4|45430.4|45442.9|45422.9|3
1644570940000|2022-02-11 09:15:40|45455|45435|45450|45430|45455|45435|45450|45430|48
1644570950000|2022-02-11 09:15:50|45445.9|45425.9|45440.4|45420.4|45445.9|45425.9|45440.4|45420.4|2
1644570960000|2022-02-11 09:16:00|45440|45420|45441.7|45421.7|45443.8|45423.8|45435.9|45415.9|28
1644570970000|2022-02-11 09:16:10|45446.7|45426.7|45445.9|45425.9|45448.8|45428.8|45443.8|45423.8|62
1644570980000|2022-02-11 09:16:20|45443.8|45423.8|45448.8|45428.8|45448.8|45428.8|45443.8|45423.8|2
1644570990000|2022-02-11 09:16:30|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|6
1644571000000|2022-02-11 09:16:40|45452.9|45432.9|45453.4|45433.4|45453.4|45433.4|45450.9|45430.9|10
1644571010000|2022-02-11 09:16:50|45451.3|45431.3|45444.2|45424.2|45453.4|45433.4|45444.2|45424.2|14
1644571020000|2022-02-11 09:17:00|45443.8|45423.8|45445.9|45425.9|45445.9|45425.9|45440.9|45420.9|11
1644571030000|2022-02-11 09:17:10|45446.3|45426.3|45456.7|45436.7|45458.8|45438.8|45446.3|45426.3|12
1644571040000|2022-02-11 09:17:20|45455.9|45435.9|45456.7|45436.7|45456.7|45436.7|45455.9|45435.9|0
1644571050000|2022-02-11 09:17:30|||||||||2
1644571060000|2022-02-11 09:17:40|45456.3|45436.3|45449.7|45429.7|45456.7|45436.7|45449.7|45429.7|11
1644571070000|2022-02-11 09:17:50|45451.7|45431.7|45451.7|45431.7|45451.7|45431.7|45451.7|45431.7|2
1644571080000|2022-02-11 09:18:00|45452.2|45432.2|45447.6|45427.6|45457.2|45437.2|45447.6|45427.6|11
1644571090000|2022-02-11 09:18:10|45447.2|45427.2|45446.7|45426.7|45447.6|45427.6|45446.7|45426.7|8
1644571100000|2022-02-11 09:18:20|45447.2|45427.2|45449.7|45429.7|45449.7|45429.7|45446.7|45426.7|5
1644571110000|2022-02-11 09:18:30|45447.6|45427.6|45447.2|45427.2|45447.6|45427.6|45447.2|45427.2|4
1644571120000|2022-02-11 09:18:40|45446.7|45426.7|45447.2|45427.2|45447.2|45427.2|45446.7|45426.7|0
1644571130000|2022-02-11 09:18:50|45447.6|45427.6|45446.7|45426.7|45447.6|45427.6|45446.7|45426.7|1
1644571140000|2022-02-11 09:19:00|45447.6|45427.6|45446.7|45426.7|45447.6|45427.6|45446.7|45426.7|0
1644571150000|2022-02-11 09:19:10|45439.7|45419.7|45434.7|45414.7|45439.7|45419.7|45434.7|45414.7|1
1644571160000|2022-02-11 09:19:20|45432.2|45412.2|45419.7|45399.7|45432.2|45412.2|45419.7|45399.7|0
1644571170000|2022-02-11 09:19:30|||||||||3
1644571180000|2022-02-11 09:19:40|45420.1|45400.1|45420.1|45400.1|45424.7|45404.7|45419.7|45399.7|1
1644571190000|2022-02-11 09:19:50|45419.7|45399.7|45419.7|45399.7|45419.7|45399.7|45419.7|45399.7|0
1644571200000|2022-02-11 09:20:00|45420.5|45400.5|45437.6|45417.6|45437.6|45417.6|45420.5|45400.5|18
1644571210000|2022-02-11 09:20:10|45438|45418|45438|45418|45438|45418|45438|45418|1
1644571220000|2022-02-11 09:20:20|45440.1|45420.1|45444.7|45424.7|45444.7|45424.7|45439.7|45419.7|4
1644571230000|2022-02-11 09:20:30|45447.2|45427.2|45451.7|45431.7|45452.2|45432.2|45447.2|45427.2|3
1644571240000|2022-02-11 09:20:40|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|0
1644571250000|2022-02-11 09:20:50|45447.6|45427.6|45450.1|45430.1|45450.1|45430.1|45447.6|45427.6|1
1644571260000|2022-02-11 09:21:00|45452.2|45432.2|45457.2|45437.2|45459.7|45439.7|45452.2|45432.2|12
1644571270000|2022-02-11 09:21:10|45456.7|45436.7|45457.6|45437.6|45457.6|45437.6|45454.7|45434.7|2
1644571280000|2022-02-11 09:21:20|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|0
1644571290000|2022-02-11 09:21:30|45462.2|45442.2|45454.7|45434.7|45462.6|45442.6|45454.7|45434.7|9
1644571300000|2022-02-11 09:21:40|45455.1|45435.1|45450.1|45430.1|45456.7|45436.7|45450.1|45430.1|2
1644571310000|2022-02-11 09:21:50|45449.7|45429.7|45449.7|45429.7|45449.7|45429.7|45447.6|45427.6|2
1644571320000|2022-02-11 09:22:00|45448.8|45428.8|45444.2|45424.2|45448.8|45428.8|45444.2|45424.2|2
1644571340000|2022-02-11 09:22:20|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|45444.7|45424.7|2
1644571350000|2022-02-11 09:22:30|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|45445.1|45425.1|0
1644571360000|2022-02-11 09:22:40|45447.2|45427.2|45439.7|45419.7|45447.2|45427.2|45439.7|45419.7|3
1644571370000|2022-02-11 09:22:50|||||||||1
1644571380000|2022-02-11 09:23:00|45439.2|45419.2|45439.7|45419.7|45439.7|45419.7|45436.7|45416.7|8
1644571390000|2022-02-11 09:23:10|45441.7|45421.7|45442.2|45422.2|45442.6|45422.6|45439.7|45419.7|2
1644571400000|2022-02-11 09:23:20|45439.7|45419.7|45439.7|45419.7|45442.6|45422.6|45439.7|45419.7|3
1644571410000|2022-02-11 09:23:30|45437.6|45417.6|45439.7|45419.7|45439.7|45419.7|45434.7|45414.7|26
1644571420000|2022-02-11 09:23:40|45441.7|45421.7|45441.7|45421.7|45441.7|45421.7|45441.7|45421.7|1
1644571430000|2022-02-11 09:23:50|45443.8|45423.8|45446.7|45426.7|45446.7|45426.7|45441.7|45421.7|12
1644571440000|2022-02-11 09:24:00|45446.3|45426.3|45452.9|45432.9|45452.9|45432.9|45446.3|45426.3|3
1644571450000|2022-02-11 09:24:10|||||||||3
1644571460000|2022-02-11 09:24:20|45450.9|45430.9|45450.9|45430.9|45452.9|45432.9|45450.9|45430.9|0
1644571470000|2022-02-11 09:24:30|45452.9|45432.9|45457.9|45437.9|45457.9|45437.9|45450.9|45430.9|4
1644571480000|2022-02-11 09:24:40|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1644571500000|2022-02-11 09:25:00|45458.4|45438.4|45461.7|45441.7|45461.7|45441.7|45456.3|45436.3|8
1644571510000|2022-02-11 09:25:10|||||||||2
1644571520000|2022-02-11 09:25:20|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|2
1644571530000|2022-02-11 09:25:30|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|1
1644571540000|2022-02-11 09:25:40|45460.9|45440.9|45460.9|45440.9|45463.8|45443.8|45458.8|45438.8|8
1644571550000|2022-02-11 09:25:50|45458.8|45438.8|45456.3|45436.3|45458.8|45438.8|45456.3|45436.3|4
1644571560000|2022-02-11 09:26:00|45458.4|45438.4|45454.2|45434.2|45458.4|45438.4|45451.7|45431.7|2
1644571580000|2022-02-11 09:26:20|45456.3|45436.3|45454.2|45434.2|45456.3|45436.3|45454.2|45434.2|0
1644571590000|2022-02-11 09:26:30|||||||||1
1644571600000|2022-02-11 09:26:40|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|2
1644571610000|2022-02-11 09:26:50|45455.9|45435.9|45458.8|45438.8|45458.8|45438.8|45455.9|45435.9|1
1644571620000|2022-02-11 09:27:00|45461.3|45441.3|45463.8|45443.8|45463.8|45443.8|45461.3|45441.3|6
1644571630000|2022-02-11 09:27:10|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|45458.8|45438.8|0
1644571640000|2022-02-11 09:27:20|45459.2|45439.2|45461.3|45441.3|45463.8|45443.8|45459.2|45439.2|3
1644571660000|2022-02-11 09:27:40|45458.8|45438.8|45465.9|45445.9|45466.3|45446.3|45458.8|45438.8|2
1644571670000|2022-02-11 09:27:50|45463.8|45443.8|45461.3|45441.3|45463.8|45443.8|45461.3|45441.3|2
1644571680000|2022-02-11 09:28:00|45463.8|45443.8|45470.9|45450.9|45470.9|45450.9|45463.8|45443.8|10
1644571690000|2022-02-11 09:28:10|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|45468.8|45448.8|2
1644571700000|2022-02-11 09:28:20|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|0
1644571710000|2022-02-11 09:28:30|45471.3|45451.3|45468.8|45448.8|45471.3|45451.3|45466.3|45446.3|8
1644571720000|2022-02-11 09:28:40|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|26
1644571740000|2022-02-11 09:29:00|45466.3|45446.3|45468.8|45448.8|45468.8|45448.8|45466.3|45446.3|1
1644571750000|2022-02-11 09:29:10|45466.7|45446.7|45471.3|45451.3|45471.3|45451.3|45466.7|45446.7|4
1644571760000|2022-02-11 09:29:20|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|45473.8|45453.8|1
1644571770000|2022-02-11 09:29:30|45471.3|45451.3|45473.8|45453.8|45473.8|45453.8|45471.3|45451.3|3
1644571780000|2022-02-11 09:29:40|45471.7|45451.7|45476.7|45456.7|45478.8|45458.8|45471.7|45451.7|14
1644571790000|2022-02-11 09:29:50|45477.2|45457.2|45476.3|45456.3|45479.2|45459.2|45476.3|45456.3|5
1644571800000|2022-02-11 09:30:00|45472.2|45452.2|45469.2|45449.2|45472.2|45452.2|45464.7|45444.7|4
1644571810000|2022-02-11 09:30:10|45465.1|45445.1|45453.8|45433.8|45465.1|45445.1|45453.8|45433.8|9
1644571820000|2022-02-11 09:30:20|45454.2|45434.2|45454.2|45434.2|45454.2|45434.2|45454.2|45434.2|2
1644571830000|2022-02-11 09:30:30|45454.7|45434.7|45454.7|45434.7|45454.7|45434.7|45454.2|45434.2|9
1644571840000|2022-02-11 09:30:40|45456.7|45436.7|45454.7|45434.7|45456.7|45436.7|45454.2|45434.2|3
1644571850000|2022-02-11 09:30:50|45454.2|45434.2|45451.7|45431.7|45454.2|45434.2|45451.3|45431.3|4
1644571860000|2022-02-11 09:31:00|45451.3|45431.3|45444.2|45424.2|45451.3|45431.3|45444.2|45424.2|13
1644571870000|2022-02-11 09:31:10|45446.3|45426.3|45451.7|45431.7|45451.7|45431.7|45446.3|45426.3|6
1644571880000|2022-02-11 09:31:20|45449.7|45429.7|45449.7|45429.7|45451.7|45431.7|45449.7|45429.7|0
1644571890000|2022-02-11 09:31:30|45451.7|45431.7|45453.8|45433.8|45453.8|45433.8|45451.7|45431.7|2
1644571900000|2022-02-11 09:31:40|45455.9|45435.9|45459.7|45439.7|45459.7|45439.7|45453.8|45433.8|2
1644571910000|2022-02-11 09:31:50|45463.8|45443.8|45464.7|45444.7|45464.7|45444.7|45463.8|45443.8|2
1644571920000|2022-02-11 09:32:00|45469.2|45449.2|45471.7|45451.7|45472.2|45452.2|45469.2|45449.2|4
1644571930000|2022-02-11 09:32:10|45471.3|45451.3|45465.1|45445.1|45472.2|45452.2|45465.1|45445.1|8
1644571940000|2022-02-11 09:32:20|45464.7|45444.7|45464.7|45444.7|45467.2|45447.2|45464.7|45444.7|2
1644571950000|2022-02-11 09:32:30|45466.7|45446.7|45471.7|45451.7|45471.7|45451.7|45464.7|45444.7|3
1644571960000|2022-02-11 09:32:40|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|45472.2|45452.2|0
1644571970000|2022-02-11 09:32:50|45472.6|45452.6|45471.7|45451.7|45472.6|45452.6|45470.9|45450.9|6
1644571980000|2022-02-11 09:33:00|45473.8|45453.8|45479.7|45459.7|45479.7|45459.7|45473.8|45453.8|6
1644571990000|2022-02-11 09:33:10|45477.6|45457.6|45474.7|45454.7|45477.6|45457.6|45474.7|45454.7|1
1644572000000|2022-02-11 09:33:20|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|45469.7|45449.7|0
1644572010000|2022-02-11 09:33:30|45467.6|45447.6|45467.2|45447.2|45472.2|45452.2|45467.2|45447.2|3
1644572020000|2022-02-11 09:33:40|45467.6|45447.6|45467.6|45447.6|45467.6|45447.6|45467.6|45447.6|0
1644572030000|2022-02-11 09:33:50|45467.2|45447.2|45467.6|45447.6|45467.6|45447.6|45467.2|45447.2|0
1644572040000|2022-02-11 09:34:00|45467.2|45447.2|45464.7|45444.7|45467.2|45447.2|45464.7|45444.7|3
1644572050000|2022-02-11 09:34:10|45451|45431|45445.1|45425.1|45451|45431|45445.1|45425.1|5
1644572060000|2022-02-11 09:34:20|45443|45423|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|1
1644572070000|2022-02-11 09:34:30|45441.7|45421.7|45441.3|45421.3|45441.7|45421.7|45441.3|45421.3|2
1644572080000|2022-02-11 09:34:40|45439.2|45419.2|45439.2|45419.2|45439.7|45419.7|45439.2|45419.2|2
1644572090000|2022-02-11 09:34:50|45437.2|45417.2|45444.2|45424.2|45444.2|45424.2|45437.2|45417.2|6
1644572100000|2022-02-11 09:35:00|45442.2|45422.2|45432.2|45412.2|45444.2|45424.2|45432.2|45412.2|12
1644572110000|2022-02-11 09:35:10|45429.7|45409.7|45427.6|45407.6|45429.7|45409.7|45427.2|45407.2|2
1644572120000|2022-02-11 09:35:20|45429.7|45409.7|45427.6|45407.6|45429.7|45409.7|45427.6|45407.6|0
1644572130000|2022-02-11 09:35:30|45429.7|45409.7|45434.7|45414.7|45434.7|45414.7|45429.7|45409.7|2
1644572140000|2022-02-11 09:35:40|45432.2|45412.2|45432.6|45412.6|45432.6|45412.6|45432.2|45412.2|2
1644572150000|2022-02-11 09:35:50|45434.2|45414.2|45440.1|45420.1|45440.1|45420.1|45432.2|45412.2|7
1644572160000|2022-02-11 09:36:00|45437.6|45417.6|45437.6|45417.6|45437.6|45417.6|45435.1|45415.1|1
1644572170000|2022-02-11 09:36:10|45438|45418|45432.6|45412.6|45440.1|45420.1|45432.6|45412.6|3
1644572180000|2022-02-11 09:36:20|45432.2|45412.2|45432.6|45412.6|45432.6|45412.6|45432.2|45412.2|4
1644572190000|2022-02-11 09:36:30|45433|45413|45435.1|45415.1|45435.1|45415.1|45432.6|45412.6|0
1644572200000|2022-02-11 09:36:40|45434.7|45414.7|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|1
1644572210000|2022-02-11 09:36:50|45432.2|45412.2|45432.6|45412.6|45433|45413|45430.1|45410.1|1
1644572220000|2022-02-11 09:37:00|45433|45413|45427.6|45407.6|45437.2|45417.2|45427.6|45407.6|2
1644572230000|2022-02-11 09:37:10|45432.6|45412.6|45437.2|45417.2|45437.6|45417.6|45432.6|45412.6|6
1644572240000|2022-02-11 09:37:20|45432.6|45412.6|45427.6|45407.6|45432.6|45412.6|45427.6|45407.6|14
1644572250000|2022-02-11 09:37:30|45429.7|45409.7|45437.2|45417.2|45437.2|45417.2|45429.7|45409.7|2
1644572260000|2022-02-11 09:37:40|45452.2|45432.2|45446.7|45426.7|45452.2|45432.2|45446.7|45426.7|2
1644572270000|2022-02-11 09:37:50|45447.2|45427.2|45447.6|45427.6|45447.6|45427.6|45447.2|45427.2|0
1644572280000|2022-02-11 09:38:00|45447.2|45427.2|45447.6|45427.6|45447.6|45427.6|45442.6|45422.6|3
1644572290000|2022-02-11 09:38:10|45454.7|45434.7|45457.2|45437.2|45459.2|45439.2|45454.7|45434.7|22
1644572300000|2022-02-11 09:38:20|45455.1|45435.1|45457.6|45437.6|45457.6|45437.6|45455.1|45435.1|4
1644572310000|2022-02-11 09:38:30|45457.2|45437.2|45454.7|45434.7|45457.2|45437.2|45454.7|45434.7|2
1644572320000|2022-02-11 09:38:40|||||||||1
1644572330000|2022-02-11 09:38:50|45456.7|45436.7|45461.3|45441.3|45461.3|45441.3|45456.7|45436.7|1
1644572340000|2022-02-11 09:39:00|45461.7|45441.7|45472.9|45452.9|45472.9|45452.9|45461.7|45441.7|8
1644572350000|2022-02-11 09:39:10|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|0
1644572360000|2022-02-11 09:39:20|45471.3|45451.3|45471.3|45451.3|45473.4|45453.4|45471.3|45451.3|3
1644572370000|2022-02-11 09:39:30|45471.7|45451.7|45481.3|45461.3|45481.7|45461.7|45471.7|45451.7|10
1644572380000|2022-02-11 09:39:40|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|45479.2|45459.2|7
1644572390000|2022-02-11 09:39:50|||||||||1
1644572400000|2022-02-11 09:40:00|45477.2|45457.2|45462.6|45442.6|45477.2|45457.2|45462.6|45442.6|4
1644572410000|2022-02-11 09:40:10|45462.2|45442.2|45461.7|45441.7|45466.7|45446.7|45461.7|45441.7|8
1644572420000|2022-02-11 09:40:20|45459.7|45439.7|45456.7|45436.7|45459.7|45439.7|45456.7|45436.7|2
1644572430000|2022-02-11 09:40:30|45458.8|45438.8|45460.9|45440.9|45460.9|45440.9|45456.3|45436.3|6
1644572440000|2022-02-11 09:40:40|45456.7|45436.7|45461.7|45441.7|45461.7|45441.7|45456.7|45436.7|4
1644572450000|2022-02-11 09:40:50|45461.3|45441.3|45458.4|45438.4|45461.3|45441.3|45458.4|45438.4|2
1644572460000|2022-02-11 09:41:00|||||||||6
1644572470000|2022-02-11 09:41:10|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|5
1644572480000|2022-02-11 09:41:20|45458.4|45438.4|45453.4|45433.4|45458.4|45438.4|45453.4|45433.4|4
1644572490000|2022-02-11 09:41:30|45451.3|45431.3|45450.9|45430.9|45455.9|45435.9|45450.9|45430.9|10
1644572500000|2022-02-11 09:41:40|45455.9|45435.9|45450.9|45430.9|45455.9|45435.9|45450.9|45430.9|1
1644572510000|2022-02-11 09:41:50|45451.3|45431.3|45455.9|45435.9|45455.9|45435.9|45450.9|45430.9|5
1644572520000|2022-02-11 09:42:00|45450.9|45430.9|45455.9|45435.9|45455.9|45435.9|45450.9|45430.9|6
1644572530000|2022-02-11 09:42:10|45453.8|45433.8|45453.8|45433.8|45455.9|45435.9|45453.8|45433.8|0
1644572540000|2022-02-11 09:42:20|45450.9|45430.9|45440.9|45420.9|45450.9|45430.9|45435.9|45415.9|20
1644572550000|2022-02-11 09:42:30|45441.3|45421.3|45450.9|45430.9|45450.9|45430.9|45441.3|45421.3|3
1644572560000|2022-02-11 09:42:40|45450.4|45430.4|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|2
1644572570000|2022-02-11 09:42:50|45450.4|45430.4|45451.3|45431.3|45451.3|45431.3|45448.4|45428.4|4
1644572580000|2022-02-11 09:43:00|45450.9|45430.9|45461.3|45441.3|45461.3|45441.3|45450.4|45430.4|11
1644572590000|2022-02-11 09:43:10|45460.9|45440.9|45461.7|45441.7|45461.7|45441.7|45458.8|45438.8|0
1644572600000|2022-02-11 09:43:20|45461.3|45441.3|45461.3|45441.3|45461.3|45441.3|45458.8|45438.8|0
1644572630000|2022-02-11 09:43:50|45463.4|45443.4|45466.3|45446.3|45466.3|45446.3|45463.4|45443.4|0
1644572640000|2022-02-11 09:44:00|45468.8|45448.8|45470.9|45450.9|45475.4|45455.4|45468.8|45448.8|6
1644572670000|2022-02-11 09:44:30|45471.3|45451.3|45468.8|45448.8|45471.7|45451.7|45468.8|45448.8|3
1644572680000|2022-02-11 09:44:40|45468.4|45448.4|45465.9|45445.9|45468.4|45448.4|45463.4|45443.4|0
1644572690000|2022-02-11 09:44:50|45468.8|45448.8|45470.9|45450.9|45470.9|45450.9|45466.3|45446.3|2
1644572700000|2022-02-11 09:45:00|45468.8|45448.8|45470.9|45450.9|45470.9|45450.9|45466.3|45446.3|1
1644572720000|2022-02-11 09:45:20|45468.8|45448.8|45468.8|45448.8|45471.3|45451.3|45466.7|45446.7|2
1644572730000|2022-02-11 09:45:30|45470.9|45450.9|45468.8|45448.8|45471.3|45451.3|45466.7|45446.7|0
1644572740000|2022-02-11 09:45:40|45470.9|45450.9|45468.8|45448.8|45470.9|45450.9|45468.8|45448.8|1
1644572750000|2022-02-11 09:45:50|45470.9|45450.9|45486.7|45466.7|45487.2|45467.2|45470.9|45450.9|13
1644572760000|2022-02-11 09:46:00|45487.2|45467.2|45503.8|45483.8|45505.9|45485.9|45487.2|45467.2|27
1644572770000|2022-02-11 09:46:10|45501.3|45481.3|45500.9|45480.9|45501.3|45481.3|45500.9|45480.9|1
1644572780000|2022-02-11 09:46:20|45503.8|45483.8|45506.3|45486.3|45506.3|45486.3|45503.8|45483.8|10
1644572790000|2022-02-11 09:46:30|45510.9|45490.9|45523.8|45503.8|45526.3|45506.3|45510.9|45490.9|12
1644572800000|2022-02-11 09:46:40|45524.2|45504.2|45524.2|45504.2|45526.3|45506.3|45521.3|45501.3|8
1644572810000|2022-02-11 09:46:50|45521.3|45501.3|45533.8|45513.8|45533.8|45513.8|45520.9|45500.9|12
1644572820000|2022-02-11 09:47:00|45535.9|45515.9|45511.3|45491.3|45535.9|45515.9|45511.3|45491.3|10
1644572830000|2022-02-11 09:47:10|45508.8|45488.8|45506.3|45486.3|45508.8|45488.8|45506.3|45486.3|14
1644572840000|2022-02-11 09:47:20|45503.4|45483.4|45503.4|45483.4|45505.9|45485.9|45503.4|45483.4|24
1644572850000|2022-02-11 09:47:30|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|45501.3|45481.3|5
1644572860000|2022-02-11 09:47:40|45505.9|45485.9|45508.4|45488.4|45508.4|45488.4|45505.9|45485.9|4
1644572870000|2022-02-11 09:47:50|45508.8|45488.8|45510.9|45490.9|45512.9|45492.9|45508.8|45488.8|2
1644572880000|2022-02-11 09:48:00|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45513.4|45493.4|1
1644572890000|2022-02-11 09:48:10|45515.4|45495.4|45516.3|45496.3|45516.3|45496.3|45515.4|45495.4|1
1644572900000|2022-02-11 09:48:20|45516.7|45496.7|45516.7|45496.7|45521.7|45501.7|45516.7|45496.7|6
1644572910000|2022-02-11 09:48:30|45516.3|45496.3|45511.7|45491.7|45516.3|45496.3|45510.9|45490.9|3
1644572920000|2022-02-11 09:48:40|45513.8|45493.8|45508.8|45488.8|45513.8|45493.8|45508.8|45488.8|1
1644572940000|2022-02-11 09:49:00|45510.9|45490.9|45506.7|45486.7|45511.3|45491.3|45506.7|45486.7|3
1644572950000|2022-02-11 09:49:10|45511.3|45491.3|45513.8|45493.8|45513.8|45493.8|45511.3|45491.3|2
1644572960000|2022-02-11 09:49:20|45514.2|45494.2|45511.7|45491.7|45514.2|45494.2|45511.7|45491.7|2
1644572970000|2022-02-11 09:49:30|45511.3|45491.3|45511.7|45491.7|45511.7|45491.7|45511.3|45491.3|2
1644572980000|2022-02-11 09:49:40|45511.3|45491.3|45508.8|45488.8|45511.3|45491.3|45508.8|45488.8|1
1644572990000|2022-02-11 09:49:50|45509.2|45489.2|45511.7|45491.7|45511.7|45491.7|45508.8|45488.8|5
1644573000000|2022-02-11 09:50:00|45514.2|45494.2|45514.2|45494.2|45514.2|45494.2|45511.7|45491.7|0
1644573010000|2022-02-11 09:50:10|45513.8|45493.8|45514.2|45494.2|45514.2|45494.2|45511.7|45491.7|1
1644573020000|2022-02-11 09:50:20|45516.3|45496.3|45511.7|45491.7|45516.3|45496.3|45511.7|45491.7|0
1644573030000|2022-02-11 09:50:30|45514.2|45494.2|45516.3|45496.3|45518.8|45498.8|45514.2|45494.2|3
1644573040000|2022-02-11 09:50:40|45518.4|45498.4|45520.4|45500.4|45520.4|45500.4|45516.3|45496.3|0
1644573050000|2022-02-11 09:50:50|45518.4|45498.4|45513.8|45493.8|45520.4|45500.4|45513.8|45493.8|3
1644573060000|2022-02-11 09:51:00|45515.9|45495.9|45521.3|45501.3|45521.3|45501.3|45511.3|45491.3|10
1644573070000|2022-02-11 09:51:10|45520.9|45500.9|45520.9|45500.9|45521.3|45501.3|45516.7|45496.7|2
1644573080000|2022-02-11 09:51:20|45516.3|45496.3|45515.9|45495.9|45516.3|45496.3|45515.9|45495.9|2
1644573090000|2022-02-11 09:51:30|45515.4|45495.4|45505.9|45485.9|45515.4|45495.4|45505.4|45485.4|5
1644573100000|2022-02-11 09:51:40|45505.4|45485.4|45501.3|45481.3|45505.4|45485.4|45498.8|45478.8|5
1644573110000|2022-02-11 09:51:50|45495.9|45475.9|45490.9|45470.9|45495.9|45475.9|45490.9|45470.9|4
1644573120000|2022-02-11 09:52:00|45488.4|45468.4|45481.3|45461.3|45488.4|45468.4|45481.3|45461.3|1
1644573130000|2022-02-11 09:52:10|45471.3|45451.3|45473.4|45453.4|45473.4|45453.4|45471.3|45451.3|10
1644573140000|2022-02-11 09:52:20|45476.3|45456.3|45478.4|45458.4|45478.4|45458.4|45475.4|45455.4|10
1644573150000|2022-02-11 09:52:30|45480.9|45460.9|45475.9|45455.9|45480.9|45460.9|45475.9|45455.9|0
1644573160000|2022-02-11 09:52:40|45475.4|45455.4|45481.3|45461.3|45483.4|45463.4|45473.4|45453.4|3
1644573170000|2022-02-11 09:52:50|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45481.3|45461.3|4
1644573180000|2022-02-11 09:53:00|45483.8|45463.8|45483.8|45463.8|45483.8|45463.8|45483.4|45463.4|0
1644573190000|2022-02-11 09:53:10|45486.7|45466.7|45493.8|45473.8|45493.8|45473.8|45486.7|45466.7|4
1644573200000|2022-02-11 09:53:20|45490.9|45470.9|45495.9|45475.9|45495.9|45475.9|45490.9|45470.9|2
1644573210000|2022-02-11 09:53:30|45496.3|45476.3|45498.4|45478.4|45498.4|45478.4|45496.3|45476.3|1
1644573220000|2022-02-11 09:53:40|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|45496.3|45476.3|0
1644573230000|2022-02-11 09:53:50|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|1
1644573240000|2022-02-11 09:54:00|45496.3|45476.3|45500.9|45480.9|45500.9|45480.9|45496.3|45476.3|3
1644573250000|2022-02-11 09:54:10|45500.4|45480.4|45500.9|45480.9|45500.9|45480.9|45496.3|45476.3|1
1644573260000|2022-02-11 09:54:20|45501.3|45481.3|45503.4|45483.4|45503.4|45483.4|45501.3|45481.3|3
1644573270000|2022-02-11 09:54:30|45503.8|45483.8|45508.4|45488.4|45510.9|45490.9|45503.8|45483.8|0
1644573280000|2022-02-11 09:54:40|45508.8|45488.8|45510.9|45490.9|45510.9|45490.9|45508.8|45488.8|0
1644573290000|2022-02-11 09:54:50|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|45510.9|45490.9|8
1644573300000|2022-02-11 09:55:00|45513.4|45493.4|45515.9|45495.9|45516.3|45496.3|45511.3|45491.3|1
1644573310000|2022-02-11 09:55:10|45513.8|45493.8|45513.4|45493.4|45515.9|45495.9|45513.4|45493.4|0
1644573320000|2022-02-11 09:55:20|45512.9|45492.9|45513.8|45493.8|45513.8|45493.8|45510.9|45490.9|1
1644573340000|2022-02-11 09:55:40|45516.3|45496.3|45518.8|45498.8|45518.8|45498.8|45516.3|45496.3|1
1644573350000|2022-02-11 09:55:50|45516.7|45496.7|45516.7|45496.7|45516.7|45496.7|45514.2|45494.2|1
1644573360000|2022-02-11 09:56:00|45514.2|45494.2|45511.3|45491.3|45514.2|45494.2|45511.3|45491.3|3
1644573370000|2022-02-11 09:56:10|45509.2|45489.2|45508.8|45488.8|45509.2|45489.2|45508.8|45488.8|0
1644573380000|2022-02-11 09:56:20|45510.9|45490.9|45511.3|45491.3|45511.3|45491.3|45508.8|45488.8|2
1644573390000|2022-02-11 09:56:30|45511.7|45491.7|45511.7|45491.7|45512.2|45492.2|45511.7|45491.7|2
1644573400000|2022-02-11 09:56:40|45511.3|45491.3|45506.7|45486.7|45511.3|45491.3|45506.7|45486.7|2
1644573410000|2022-02-11 09:56:50|45505.9|45485.9|45494.2|45474.2|45505.9|45485.9|45494.2|45474.2|3
1644573420000|2022-02-11 09:57:00|45493.8|45473.8|45493.8|45473.8|45493.8|45473.8|45493.4|45473.4|8
1644573430000|2022-02-11 09:57:10|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|0
1644573440000|2022-02-11 09:57:20|45493.4|45473.4|45490.9|45470.9|45493.4|45473.4|45490.9|45470.9|0
1644573450000|2022-02-11 09:57:30|45491.3|45471.3|45486.3|45466.3|45491.3|45471.3|45486.3|45466.3|1
1644573460000|2022-02-11 09:57:40|45486.7|45466.7|45490.9|45470.9|45490.9|45470.9|45486.7|45466.7|1
1644573470000|2022-02-11 09:57:50|45492.9|45472.9|45490.9|45470.9|45492.9|45472.9|45490.9|45470.9|1
1644573490000|2022-02-11 09:58:10|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|45491.3|45471.3|1
1644573500000|2022-02-11 09:58:20|||||||||2
1644573510000|2022-02-11 09:58:30|45490.9|45470.9|45490.9|45470.9|45491.3|45471.3|45490.9|45470.9|0
1644573520000|2022-02-11 09:58:40|45493.8|45473.8|45488.8|45468.8|45493.8|45473.8|45488.8|45468.8|4
1644573530000|2022-02-11 09:58:50|45490.9|45470.9|45491.3|45471.3|45491.3|45471.3|45490.9|45470.9|0
1644573540000|2022-02-11 09:59:00|45493.4|45473.4|45498.8|45478.8|45498.8|45478.8|45490.9|45470.9|6
1644573550000|2022-02-11 09:59:10|45499.2|45479.2|45501.7|45481.7|45501.7|45481.7|45499.2|45479.2|0
1644573560000|2022-02-11 09:59:20|45505.9|45485.9|45506.3|45486.3|45506.3|45486.3|45505.9|45485.9|5
1644573570000|2022-02-11 09:59:30|45508.8|45488.8|45506.3|45486.3|45508.8|45488.8|45506.3|45486.3|0
1644573580000|2022-02-11 09:59:40|45508.4|45488.4|45515.9|45495.9|45515.9|45495.9|45506.3|45486.3|8
1644573590000|2022-02-11 09:59:50|45516.3|45496.3|45513.8|45493.8|45516.3|45496.3|45513.8|45493.8|1
1644573600000|2022-02-11 10:00:00|45510.9|45490.9|45508.8|45488.8|45510.9|45490.9|45505.9|45485.9|6
1644573610000|2022-02-11 10:00:10|45508.4|45488.4|45507.9|45487.9|45510.9|45490.9|45506.3|45486.3|2
1644573620000|2022-02-11 10:00:20|45505.9|45485.9|45501.3|45481.3|45505.9|45485.9|45501.3|45481.3|1
1644573630000|2022-02-11 10:00:30|45503.8|45483.8|45501.3|45481.3|45503.8|45483.8|45501.3|45481.3|3
1644573640000|2022-02-11 10:00:40|45498.8|45478.8|45501.3|45481.3|45501.3|45481.3|45498.8|45478.8|1
1644573650000|2022-02-11 10:00:50|45503.8|45483.8|45481.3|45461.3|45504.2|45484.2|45481.3|45461.3|43
1644573660000|2022-02-11 10:01:00|45480.9|45460.9|45473.8|45453.8|45483.8|45463.8|45457.2|45437.2|66
1644573670000|2022-02-11 10:01:10|45474.2|45454.2|45476.3|45456.3|45478.8|45458.8|45473.8|45453.8|5
1644573680000|2022-02-11 10:01:20|45474.2|45454.2|45458.8|45438.8|45474.2|45454.2|45453.8|45433.8|21
1644573690000|2022-02-11 10:01:30|45460.9|45440.9|45470.9|45450.9|45470.9|45450.9|45460.9|45440.9|4
1644573700000|2022-02-11 10:01:40|45468.4|45448.4|45470.4|45450.4|45470.4|45450.4|45468.4|45448.4|0
1644573710000|2022-02-11 10:01:50|45465.9|45445.9|45465.4|45445.4|45465.9|45445.9|45465.4|45445.4|3
1644573720000|2022-02-11 10:02:00|45463.4|45443.4|45468.4|45448.4|45468.4|45448.4|45463.4|45443.4|3
1644573730000|2022-02-11 10:02:10|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|1
1644573740000|2022-02-11 10:02:20|45475|45455|45472.9|45452.9|45475|45455|45472.9|45452.9|2
1644573750000|2022-02-11 10:02:30|45475.9|45455.9|45477.9|45457.9|45477.9|45457.9|45475.4|45455.4|2
1644573760000|2022-02-11 10:02:40|45475.9|45455.9|45475.4|45455.4|45477.9|45457.9|45475.4|45455.4|0
1644573770000|2022-02-11 10:02:50|45475.9|45455.9|45477.9|45457.9|45477.9|45457.9|45475.9|45455.9|0
1644573780000|2022-02-11 10:03:00|45477.5|45457.5|45472.9|45452.9|45477.5|45457.5|45472.9|45452.9|1
1644573790000|2022-02-11 10:03:10|45462.9|45442.9|45462.5|45442.5|45462.9|45442.9|45460.4|45440.4|4
1644573800000|2022-02-11 10:03:20|45460|45440|45457.9|45437.9|45460|45440|45457.9|45437.9|0
1644573810000|2022-02-11 10:03:30|45457.1|45437.1|45460|45440|45460|45440|45455|45435|1
1644573820000|2022-02-11 10:03:40|45459.6|45439.6|45462.5|45442.5|45462.5|45442.5|45455.4|45435.4|2
1644573840000|2022-02-11 10:04:00|45462.1|45442.1|45462.5|45442.5|45464.6|45444.6|45460|45440|1
1644573860000|2022-02-11 10:04:20|45464.6|45444.6|45464.6|45444.6|45464.6|45444.6|45462.5|45442.5|0
1644573870000|2022-02-11 10:04:30|45465|45445|45460.4|45440.4|45465|45445|45458.4|45438.4|4
1644573880000|2022-02-11 10:04:40|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|1
1644573890000|2022-02-11 10:04:50|||||||||1
1644573900000|2022-02-11 10:05:00|45455|45435|45457.5|45437.5|45457.5|45437.5|45452.9|45432.9|1
1644573910000|2022-02-11 10:05:10|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|4
1644573920000|2022-02-11 10:05:20|45457.5|45437.5|45495.9|45475.9|45518.3|45498.3|45455.4|45435.4|24
1644573930000|2022-02-11 10:05:30|45497.9|45477.9|45487.9|45467.9|45504.6|45484.6|45487.9|45467.9|12
1644573940000|2022-02-11 10:05:40|45485.9|45465.9|45485.4|45465.4|45487.9|45467.9|45482.9|45462.9|4
1644573950000|2022-02-11 10:05:50|45483.4|45463.4|45472.9|45452.9|45485.4|45465.4|45472.9|45452.9|7
1644573960000|2022-02-11 10:06:00|45470.9|45450.9|45462.9|45442.9|45472.9|45452.9|45462.9|45442.9|4
1644573970000|2022-02-11 10:06:10|45460.9|45440.9|45457.9|45437.9|45462.9|45442.9|45457.9|45437.9|4
1644573980000|2022-02-11 10:06:20|45455.4|45435.4|45462.9|45442.9|45462.9|45442.9|45452.9|45432.9|10
1644573990000|2022-02-11 10:06:30|45462.5|45442.5|45467.1|45447.1|45467.1|45447.1|45462.5|45442.5|0
1644574000000|2022-02-11 10:06:40|45465|45445|45465|45445|45465|45445|45465|45445|2
1644574010000|2022-02-11 10:06:50|45467.9|45447.9|45468.4|45448.4|45468.4|45448.4|45465|45445|3
1644574020000|2022-02-11 10:07:00|45475.4|45455.4|45507.9|45487.9|45512.9|45492.9|45475.4|45455.4|15
1644574030000|2022-02-11 10:07:10|45510|45490|45512.9|45492.9|45512.9|45492.9|45510|45490|6
1644574040000|2022-02-11 10:07:20|45512.5|45492.5|45519.6|45499.6|45519.6|45499.6|45512.5|45492.5|9
1644574050000|2022-02-11 10:07:30|45520|45500|45520.4|45500.4|45520.4|45500.4|45519.6|45499.6|6
1644574060000|2022-02-11 10:07:40|45520|45500|45510|45490|45520|45500|45510|45490|8
1644574070000|2022-02-11 10:07:50|45509.6|45489.6|45510|45490|45510|45490|45505|45485|0
1644574080000|2022-02-11 10:08:00|45507.5|45487.5|45507.9|45487.9|45507.9|45487.9|45500|45480|11
1644574090000|2022-02-11 10:08:10|45502.9|45482.9|45502.5|45482.5|45502.9|45482.9|45497.9|45477.9|1
1644574100000|2022-02-11 10:08:20|45500.4|45480.4|45502.9|45482.9|45502.9|45482.9|45497.9|45477.9|8
1644574110000|2022-02-11 10:08:30|45505|45485|45505|45485|45505|45485|45505|45485|1
1644574130000|2022-02-11 10:08:50|45502.9|45482.9|45500|45480|45502.9|45482.9|45500|45480|3
1644574140000|2022-02-11 10:09:00|45505|45485|45497.1|45477.1|45507.1|45487.1|45497.1|45477.1|6
1644574150000|2022-02-11 10:09:10|45495|45475|45495|45475|45495|45475|45495|45475|2
1644574160000|2022-02-11 10:09:20|45494.6|45474.6|45487.9|45467.9|45494.6|45474.6|45487.9|45467.9|11
1644574170000|2022-02-11 10:09:30|45488.4|45468.4|45492.9|45472.9|45492.9|45472.9|45488.4|45468.4|0
1644574180000|2022-02-11 10:09:40|||||||||3
1644574190000|2022-02-11 10:09:50|45495.4|45475.4|45503.4|45483.4|45503.4|45483.4|45495.4|45475.4|14
1644574200000|2022-02-11 10:10:00|45507.9|45487.9|45517.9|45497.9|45518.4|45498.4|45507.9|45487.9|1
1644574210000|2022-02-11 10:10:10|45518.4|45498.4|45522.9|45502.9|45522.9|45502.9|45517.9|45497.9|4
1644574220000|2022-02-11 10:10:20|||||||||2
1644574230000|2022-02-11 10:10:30|45522.5|45502.5|45517.5|45497.5|45522.5|45502.5|45515.4|45495.4|2
1644574240000|2022-02-11 10:10:40|45515|45495|45515.4|45495.4|45515.4|45495.4|45515|45495|0
1644574250000|2022-02-11 10:10:50|45517.9|45497.9|45512.9|45492.9|45517.9|45497.9|45512.9|45492.9|3
1644574260000|2022-02-11 10:11:00|45510|45490|45510|45490|45510|45490|45510|45490|2
1644574270000|2022-02-11 10:11:10|45507.9|45487.9|45507.9|45487.9|45507.9|45487.9|45507.9|45487.9|1
1644574280000|2022-02-11 10:11:20|||||||||3
1644574290000|2022-02-11 10:11:30|45505.4|45485.4|45505|45485|45505.4|45485.4|45502.9|45482.9|4
1644574300000|2022-02-11 10:11:40|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|0
1644574310000|2022-02-11 10:11:50|45500.4|45480.4|45497.9|45477.9|45500.4|45480.4|45497.5|45477.5|5
1644574320000|2022-02-11 10:12:00|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|45492.9|45472.9|4
1644574330000|2022-02-11 10:12:10|45490.9|45470.9|45490.4|45470.4|45490.9|45470.9|45488.4|45468.4|4
1644574340000|2022-02-11 10:12:20|45487.9|45467.9|45482.9|45462.9|45487.9|45467.9|45482.9|45462.9|1
1644574350000|2022-02-11 10:12:30|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|12
1644574360000|2022-02-11 10:12:40|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|0
1644574370000|2022-02-11 10:12:50|||||||||1
1644574380000|2022-02-11 10:13:00|45480.4|45460.4|45485.4|45465.4|45485.4|45465.4|45480|45460|11
1644574390000|2022-02-11 10:13:10|45487.9|45467.9|45492.9|45472.9|45492.9|45472.9|45487.9|45467.9|5
1644574400000|2022-02-11 10:13:20|45497.9|45477.9|45500.4|45480.4|45500.4|45480.4|45497.9|45477.9|6
1644574410000|2022-02-11 10:13:30|45502.5|45482.5|45510|45490|45510|45490|45502.5|45482.5|2
1644574420000|2022-02-11 10:13:40|45512.5|45492.5|45510.4|45490.4|45515.4|45495.4|45510.4|45490.4|5
1644574430000|2022-02-11 10:13:50|45510.9|45490.9|45510|45490|45512.9|45492.9|45510|45490|12
1644574440000|2022-02-11 10:14:00|45502.9|45482.9|45497.5|45477.5|45502.9|45482.9|45497.5|45477.5|4
1644574450000|2022-02-11 10:14:10|45495.4|45475.4|45492.9|45472.9|45495.4|45475.4|45490.4|45470.4|5
1644574460000|2022-02-11 10:14:20|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|1
1644574470000|2022-02-11 10:14:30|45497.9|45477.9|45495.4|45475.4|45497.9|45477.9|45495.4|45475.4|1
1644574480000|2022-02-11 10:14:40|45492.9|45472.9|45490.4|45470.4|45492.9|45472.9|45490.4|45470.4|7
1644574490000|2022-02-11 10:14:50|45490|45470|45485.4|45465.4|45490|45470|45485.4|45465.4|1
1644574500000|2022-02-11 10:15:00|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|0
1644574510000|2022-02-11 10:15:10|45482.9|45462.9|45482.9|45462.9|45485|45465|45482.9|45462.9|0
1644574520000|2022-02-11 10:15:20|45485|45465|45487.9|45467.9|45487.9|45467.9|45482.9|45462.9|6
1644574530000|2022-02-11 10:15:30|||||||||1
1644574550000|2022-02-11 10:15:50|||||||||2
1644574560000|2022-02-11 10:16:00|45485.9|45465.9|45487.9|45467.9|45487.9|45467.9|45485.9|45465.9|1
1644574570000|2022-02-11 10:16:10|||||||||1
1644574580000|2022-02-11 10:16:20|45488.4|45468.4|45485.4|45465.4|45488.4|45468.4|45485.4|45465.4|16
1644574590000|2022-02-11 10:16:30|45485.9|45465.9|45487.9|45467.9|45487.9|45467.9|45485.4|45465.4|7
1644574600000|2022-02-11 10:16:40|45490|45470|45485.4|45465.4|45490|45470|45485.4|45465.4|4
1644574610000|2022-02-11 10:16:50|||||||||3
1644574620000|2022-02-11 10:17:00|45487.9|45467.9|45485.4|45465.4|45487.9|45467.9|45485.4|45465.4|11
1644574630000|2022-02-11 10:17:10|45485|45465|45480.4|45460.4|45485|45465|45480.4|45460.4|2
1644574640000|2022-02-11 10:17:20|45480.9|45460.9|45490|45470|45490|45470|45480.9|45460.9|6
1644574650000|2022-02-11 10:17:30|45485.4|45465.4|45485.4|45465.4|45490|45470|45485.4|45465.4|10
1644574660000|2022-02-11 10:17:40|45490|45470|45490|45470|45490|45470|45490|45470|4
1644574670000|2022-02-11 10:17:50|45487.5|45467.5|45490|45470|45490|45470|45485.4|45465.4|0
1644574680000|2022-02-11 10:18:00|45489.6|45469.6|45490|45470|45490|45470|45485.4|45465.4|1
1644574690000|2022-02-11 10:18:10|45485.4|45465.4|45490|45470|45490|45470|45485.4|45465.4|2
1644574700000|2022-02-11 10:18:20|45487.5|45467.5|45485.4|45465.4|45487.5|45467.5|45485.4|45465.4|2
1644574720000|2022-02-11 10:18:40|45487.5|45467.5|45490|45470|45490|45470|45485.4|45465.4|3
1644574730000|2022-02-11 10:18:50|45485.4|45465.4|45482.9|45462.9|45485.4|45465.4|45482.9|45462.9|3
1644574740000|2022-02-11 10:19:00|45482.5|45462.5|45487.5|45467.5|45487.5|45467.5|45482.5|45462.5|0
1644574750000|2022-02-11 10:19:10|45482.9|45462.9|45480.4|45460.4|45482.9|45462.9|45480.4|45460.4|5
1644574760000|2022-02-11 10:19:20|45482.5|45462.5|45490|45470|45490|45470|45482.5|45462.5|5
1644574770000|2022-02-11 10:19:30|45487.5|45467.5|45490|45470|45490|45470|45487.5|45467.5|3
1644574780000|2022-02-11 10:19:40|45489.6|45469.6|45478.4|45458.4|45489.6|45469.6|45477.9|45457.9|6
1644574790000|2022-02-11 10:19:50|45477.9|45457.9|45470|45450|45477.9|45457.9|45470|45450|4
1644574800000|2022-02-11 10:20:00|45470.4|45450.4|45472.9|45452.9|45472.9|45452.9|45467.9|45447.9|39
1644574810000|2022-02-11 10:20:10|45452.9|45432.9|45452.9|45432.9|45455|45435|45452.9|45432.9|7
1644574820000|2022-02-11 10:20:20|||||||||2
1644574840000|2022-02-11 10:20:40|45455|45435|45470|45450|45470|45450|45455|45435|6
1644574850000|2022-02-11 10:20:50|45467.9|45447.9|45467.9|45447.9|45470.4|45450.4|45467.9|45447.9|4
1644574860000|2022-02-11 10:21:00|45467.5|45447.5|45467.9|45447.9|45467.9|45447.9|45465.4|45445.4|0
1644574870000|2022-02-11 10:21:10|45470.4|45450.4|45472.9|45452.9|45472.9|45452.9|45470.4|45450.4|3
1644574880000|2022-02-11 10:21:20|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|3
1644574890000|2022-02-11 10:21:30|45477.9|45457.9|45482.5|45462.5|45482.5|45462.5|45477.9|45457.9|1
1644574900000|2022-02-11 10:21:40|45482.9|45462.9|45480.4|45460.4|45485|45465|45480.4|45460.4|2
1644574910000|2022-02-11 10:21:50|45482.9|45462.9|45485|45465|45485|45465|45480.4|45460.4|4
1644574920000|2022-02-11 10:22:00|||||||||2
1644574930000|2022-02-11 10:22:10|45482.9|45462.9|45485.4|45465.4|45485.4|45465.4|45482.9|45462.9|14
1644574940000|2022-02-11 10:22:20|45487.5|45467.5|45490|45470|45490|45470|45487.5|45467.5|6
1644574950000|2022-02-11 10:22:30|45487.5|45467.5|45487.9|45467.9|45487.9|45467.9|45487.5|45467.5|0
1644574960000|2022-02-11 10:22:40|45487.5|45467.5|45487.9|45467.9|45487.9|45467.9|45487.5|45467.5|1
1644574970000|2022-02-11 10:22:50|45487.5|45467.5|45490|45470|45490|45470|45487.5|45467.5|3
1644574980000|2022-02-11 10:23:00|45490.4|45470.4|45487.9|45467.9|45490.4|45470.4|45487.5|45467.5|8
1644574990000|2022-02-11 10:23:10|45487.5|45467.5|45490|45470|45490|45470|45487.5|45467.5|0
1644575000000|2022-02-11 10:23:20|45490.4|45470.4|45495|45475|45495|45475|45485.4|45465.4|8
1644575010000|2022-02-11 10:23:30|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|45495.4|45475.4|5
1644575020000|2022-02-11 10:23:40|45497.5|45477.5|45495.4|45475.4|45497.5|45477.5|45495.4|45475.4|0
1644575030000|2022-02-11 10:23:50|45495|45475|45490.4|45470.4|45495|45475|45490.4|45470.4|3
1644575040000|2022-02-11 10:24:00|45487.5|45467.5|45485.4|45465.4|45490.4|45470.4|45485.4|45465.4|5
1644575050000|2022-02-11 10:24:10|45492.5|45472.5|45495|45475|45495|45475|45492.5|45472.5|8
1644575080000|2022-02-11 10:24:40|||||||||2
1644575090000|2022-02-11 10:24:50|45492.5|45472.5|45492.5|45472.5|45492.5|45472.5|45492.5|45472.5|1
1644575100000|2022-02-11 10:25:00|45487.9|45467.9|45485.9|45465.9|45487.9|45467.9|45485.9|45465.9|2
1644575110000|2022-02-11 10:25:10|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|2
1644575120000|2022-02-11 10:25:20|45495.9|45475.9|45527.9|45507.9|45527.9|45507.9|45495.9|45475.9|38
1644575130000|2022-02-11 10:25:30|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|2
1644575140000|2022-02-11 10:25:40|45525.9|45505.9|45525|45505|45527.9|45507.9|45522.9|45502.9|24
1644575150000|2022-02-11 10:25:50|45525.4|45505.4|45525|45505|45525.4|45505.4|45525|45505|6
1644575160000|2022-02-11 10:26:00|45527.9|45507.9|45520|45500|45527.9|45507.9|45520|45500|4
1644575170000|2022-02-11 10:26:10|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|45517.9|45497.9|1
1644575180000|2022-02-11 10:26:20|45517.5|45497.5|45512.9|45492.9|45517.5|45497.5|45512.9|45492.9|6
1644575190000|2022-02-11 10:26:30|45500.4|45480.4|45495.4|45475.4|45500.4|45480.4|45495.4|45475.4|17
1644575200000|2022-02-11 10:26:40|45493.4|45473.4|45490.4|45470.4|45493.4|45473.4|45490.4|45470.4|3
1644575210000|2022-02-11 10:26:50|45490.9|45470.9|45497.9|45477.9|45497.9|45477.9|45490.9|45470.9|7
1644575220000|2022-02-11 10:27:00|45502.5|45482.5|45505|45485|45505|45485|45502.5|45482.5|3
1644575230000|2022-02-11 10:27:10|45505.9|45485.9|45507.9|45487.9|45510|45490|45505.9|45485.9|3
1644575240000|2022-02-11 10:27:20|45507.5|45487.5|45506.3|45486.3|45507.5|45487.5|45505.4|45485.4|9
1644575250000|2022-02-11 10:27:30|45517.9|45497.9|45512.5|45492.5|45517.9|45497.9|45512.5|45492.5|6
1644575260000|2022-02-11 10:27:40|45512.1|45492.1|45502.9|45482.9|45512.1|45492.1|45502.9|45482.9|1
1644575270000|2022-02-11 10:27:50|45505|45485|45505|45485|45505|45485|45505|45485|0
1644575280000|2022-02-11 10:28:00|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|2
1644575290000|2022-02-11 10:28:10|45505.4|45485.4|45502.9|45482.9|45505.4|45485.4|45502.9|45482.9|0
1644575300000|2022-02-11 10:28:20|45505|45485|45505.4|45485.4|45505.4|45485.4|45505|45485|0
1644575310000|2022-02-11 10:28:30|45505.9|45485.9|45502.9|45482.9|45505.9|45485.9|45502.9|45482.9|1
1644575320000|2022-02-11 10:28:40|45502.5|45482.5|45505.4|45485.4|45507.5|45487.5|45502.5|45482.5|4
1644575330000|2022-02-11 10:28:50|||||||||3
1644575340000|2022-02-11 10:29:00|45502.9|45482.9|45502.9|45482.9|45505.4|45485.4|45502.9|45482.9|2
1644575350000|2022-02-11 10:29:10|||||||||2
1644575360000|2022-02-11 10:29:20|45505|45485|45514.6|45494.6|45514.6|45494.6|45505|45485|6
1644575370000|2022-02-11 10:29:30|45512.5|45492.5|45525.4|45505.4|45527.5|45507.5|45512.5|45492.5|5
1644575380000|2022-02-11 10:29:40|45527.5|45507.5|45527.5|45507.5|45527.5|45507.5|45525.4|45505.4|2
1644575390000|2022-02-11 10:29:50|45530|45510|45530.4|45510.4|45530.4|45510.4|45530|45510|4
1644575400000|2022-02-11 10:30:00|45532.9|45512.9|45522.9|45502.9|45532.9|45512.9|45522.9|45502.9|11
1644575410000|2022-02-11 10:30:10|45525|45505|45522.9|45502.9|45525|45505|45522.5|45502.5|2
1644575420000|2022-02-11 10:30:20|45525|45505|45522.9|45502.9|45525|45505|45522.9|45502.9|7
1644575430000|2022-02-11 10:30:30|45522.1|45502.1|45520|45500|45522.5|45502.5|45520|45500|1
1644575440000|2022-02-11 10:30:40|||||||||3
1644575450000|2022-02-11 10:30:50|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|1
1644575460000|2022-02-11 10:31:00|45520.9|45500.9|45505|45485|45522.9|45502.9|45503.8|45483.8|6
1644575470000|2022-02-11 10:31:10|45505.4|45485.4|45502.9|45482.9|45505.4|45485.4|45502.9|45482.9|5
1644575480000|2022-02-11 10:31:20|45497.9|45477.9|45492.9|45472.9|45497.9|45477.9|45492.9|45472.9|0
1644575490000|2022-02-11 10:31:30|45490.9|45470.9|45485.9|45465.9|45490.9|45470.9|45485.9|45465.9|0
1644575500000|2022-02-11 10:31:40|45488.4|45468.4|45490.9|45470.9|45490.9|45470.9|45488.4|45468.4|1
1644575510000|2022-02-11 10:31:50|45495.9|45475.9|45497.9|45477.9|45500|45480|45495.9|45475.9|3
1644575520000|2022-02-11 10:32:00|45500|45480|45500|45480|45500|45480|45497.9|45477.9|0
1644575530000|2022-02-11 10:32:10|45500.4|45480.4|45515.4|45495.4|45515.4|45495.4|45500.4|45480.4|5
1644575540000|2022-02-11 10:32:20|45517.5|45497.5|45517.9|45497.9|45517.9|45497.9|45517.5|45497.5|1
1644575550000|2022-02-11 10:32:30|45517.5|45497.5|45512.9|45492.9|45517.5|45497.5|45512.9|45492.9|4
1644575560000|2022-02-11 10:32:40|45515|45495|45515|45495|45515|45495|45512.9|45492.9|0
1644575570000|2022-02-11 10:32:50|45512.9|45492.9|45515|45495|45515.4|45495.4|45512.9|45492.9|2
1644575580000|2022-02-11 10:33:00|45512.9|45492.9|45510.9|45490.9|45515|45495|45510.4|45490.4|3
1644575590000|2022-02-11 10:33:10|45510.4|45490.4|45505.4|45485.4|45510.4|45490.4|45505.4|45485.4|3
1644575600000|2022-02-11 10:33:20|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|45502.9|45482.9|0
1644575610000|2022-02-11 10:33:30|||||||||5
1644575620000|2022-02-11 10:33:40|45503.4|45483.4|45505.4|45485.4|45505.4|45485.4|45502.9|45482.9|2
1644575640000|2022-02-11 10:34:00|45507.9|45487.9|45505.4|45485.4|45507.9|45487.9|45505.4|45485.4|2
1644575650000|2022-02-11 10:34:10|45505.9|45485.9|45505.4|45485.4|45507.9|45487.9|45505.4|45485.4|0
1644575660000|2022-02-11 10:34:20|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|45503.4|45483.4|0
1644575670000|2022-02-11 10:34:30|45505.4|45485.4|45503.4|45483.4|45505.4|45485.4|45503.4|45483.4|1
1644575680000|2022-02-11 10:34:40|45505.4|45485.4|45505.9|45485.9|45505.9|45485.9|45505.4|45485.4|5
1644575700000|2022-02-11 10:35:00|45505.4|45485.4|45500.9|45480.9|45505.4|45485.4|45500.9|45480.9|6
1644575710000|2022-02-11 10:35:10|45500.4|45480.4|45499.1|45479.1|45500.4|45480.4|45499.1|45479.1|0
1644575720000|2022-02-11 10:35:20|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|1
1644575730000|2022-02-11 10:35:30|45497.5|45477.5|45502.5|45482.5|45502.5|45482.5|45497.5|45477.5|10
1644575740000|2022-02-11 10:35:40|||||||||2
1644575750000|2022-02-11 10:35:50|||||||||2
1644575760000|2022-02-11 10:36:00|45500.4|45480.4|45497.9|45477.9|45500.4|45480.4|45497.9|45477.9|6
1644575770000|2022-02-11 10:36:10|45497.5|45477.5|45493.4|45473.4|45497.5|45477.5|45493.4|45473.4|5
1644575780000|2022-02-11 10:36:20|45495.4|45475.4|45495.9|45475.9|45495.9|45475.9|45495.4|45475.4|2
1644575790000|2022-02-11 10:36:30|45495.4|45475.4|45490.4|45470.4|45495.4|45475.4|45490.4|45470.4|5
1644575810000|2022-02-11 10:36:50|45490.9|45470.9|45497.5|45477.5|45497.5|45477.5|45490.9|45470.9|5
1644575820000|2022-02-11 10:37:00|45495|45475|45500.4|45480.4|45500.4|45480.4|45492.9|45472.9|3
1644575830000|2022-02-11 10:37:10|45502.9|45482.9|45510.9|45490.9|45510.9|45490.9|45502.9|45482.9|6
1644575840000|2022-02-11 10:37:20|45515.4|45495.4|45517.9|45497.9|45527.5|45507.5|45515.4|45495.4|10
1644575850000|2022-02-11 10:37:30|45515.9|45495.9|45520|45500|45520|45500|45515.9|45495.9|0
1644575860000|2022-02-11 10:37:40|||||||||1
1644575870000|2022-02-11 10:37:50|45520.4|45500.4|45527.5|45507.5|45527.5|45507.5|45520.4|45500.4|7
1644575880000|2022-02-11 10:38:00|45525.4|45505.4|45530|45510|45532.1|45512.1|45525.4|45505.4|3
1644575890000|2022-02-11 10:38:10|45530.4|45510.4|45545.4|45525.4|45545.4|45525.4|45530.4|45510.4|10
1644575900000|2022-02-11 10:38:20|45543.4|45523.4|45546.3|45526.3|45546.3|45526.3|45543.4|45523.4|10
1644575910000|2022-02-11 10:38:30|45543.4|45523.4|45551.7|45531.7|45552.2|45532.2|45543.4|45523.4|27
1644575920000|2022-02-11 10:38:40|45553.8|45533.8|45556.3|45536.3|45561.3|45541.3|45553.8|45533.8|8
1644575930000|2022-02-11 10:38:50|45556.7|45536.7|45561.3|45541.3|45563.8|45543.8|45556.7|45536.7|7
1644575940000|2022-02-11 10:39:00|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|6
1644575950000|2022-02-11 10:39:10|45556.3|45536.3|45553.8|45533.8|45556.3|45536.3|45553.8|45533.8|3
1644575960000|2022-02-11 10:39:20|45551.3|45531.3|45536.3|45516.3|45551.3|45531.3|45536.3|45516.3|18
1644575970000|2022-02-11 10:39:30|||||||||1
1644575980000|2022-02-11 10:39:40|45538.8|45518.8|45533.8|45513.8|45538.8|45518.8|45533.8|45513.8|9
1644575990000|2022-02-11 10:39:50|45531.3|45511.3|45533.8|45513.8|45533.8|45513.8|45531.3|45511.3|4
1644576000000|2022-02-11 10:40:00|45531.7|45511.7|45526.3|45506.3|45531.7|45511.7|45526.3|45506.3|9
1644576010000|2022-02-11 10:40:10|45523.8|45503.8|45511.7|45491.7|45526.3|45506.3|45511.7|45491.7|9
1644576030000|2022-02-11 10:40:30|45509.2|45489.2|45508.8|45488.8|45509.2|45489.2|45508.8|45488.8|3
1644576040000|2022-02-11 10:40:40|||||||||4
1644576050000|2022-02-11 10:40:50|45511.7|45491.7|45516.3|45496.3|45516.3|45496.3|45511.7|45491.7|3
1644576060000|2022-02-11 10:41:00|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|45518.8|45498.8|1
1644576070000|2022-02-11 10:41:10|45521.3|45501.3|45523.8|45503.8|45523.8|45503.8|45521.3|45501.3|1
1644576080000|2022-02-11 10:41:20|45525.9|45505.9|45513.8|45493.8|45528.8|45508.8|45513.8|45493.8|7
1644576090000|2022-02-11 10:41:30|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|45511.7|45491.7|0
1644576100000|2022-02-11 10:41:40|45511.3|45491.3|45501.7|45481.7|45511.7|45491.7|45501.7|45481.7|5
1644576110000|2022-02-11 10:41:50|||||||||6
1644576120000|2022-02-11 10:42:00|45501.3|45481.3|45518.8|45498.8|45518.8|45498.8|45501.3|45481.3|4
1644576140000|2022-02-11 10:42:20|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|45521.3|45501.3|5
1644576150000|2022-02-11 10:42:30|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|45523.8|45503.8|3
1644576160000|2022-02-11 10:42:40|45524.2|45504.2|45533.8|45513.8|45533.8|45513.8|45524.2|45504.2|3
1644576170000|2022-02-11 10:42:50|45536.7|45516.7|45543.4|45523.4|45543.8|45523.8|45536.7|45516.7|2
1644576190000|2022-02-11 10:43:10|45543.8|45523.8|45548.8|45528.8|45551.3|45531.3|45543.8|45523.8|6
1644576200000|2022-02-11 10:43:20|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|45548.8|45528.8|2
1644576210000|2022-02-11 10:43:30|45550.9|45530.9|45538.8|45518.8|45550.9|45530.9|45536.7|45516.7|7
1644576220000|2022-02-11 10:43:40|||||||||3
1644576230000|2022-02-11 10:43:50|45536.3|45516.3|45531.7|45511.7|45536.3|45516.3|45529.7|45509.7|8
1644576240000|2022-02-11 10:44:00|45531.3|45511.3|45521.3|45501.3|45531.3|45511.3|45521.3|45501.3|11
1644576250000|2022-02-11 10:44:10|45526.3|45506.3|45526.3|45506.3|45526.3|45506.3|45526.3|45506.3|2
1644576260000|2022-02-11 10:44:20|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|45528.4|45508.4|3
1644576280000|2022-02-11 10:44:40|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|45511.3|45491.3|3
1644576290000|2022-02-11 10:44:50|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|45509.2|45489.2|4
1644576300000|2022-02-11 10:45:00|45513.8|45493.8|45514.2|45494.2|45523.8|45503.8|45513.8|45493.8|7
1644576310000|2022-02-11 10:45:10|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|45516.3|45496.3|2
1644576320000|2022-02-11 10:45:20|45517.2|45497.2|45552.2|45532.2|45552.2|45532.2|45517.2|45497.2|14
1644576330000|2022-02-11 10:45:30|45554.7|45534.7|45563.8|45543.8|45563.8|45543.8|45554.7|45534.7|5
1644576340000|2022-02-11 10:45:40|45556.3|45536.3|45556.3|45536.3|45558.8|45538.8|45556.3|45536.3|21
1644576350000|2022-02-11 10:45:50|45553.8|45533.8|45553.4|45533.4|45553.8|45533.8|45553.4|45533.4|1
1644576360000|2022-02-11 10:46:00|45549.2|45529.2|45551.3|45531.3|45551.3|45531.3|45549.2|45529.2|1
1644576370000|2022-02-11 10:46:10|45549.2|45529.2|45541.3|45521.3|45549.2|45529.2|45541.3|45521.3|4
1644576390000|2022-02-11 10:46:30|45540.9|45520.9|45538.8|45518.8|45540.9|45520.9|45538.8|45518.8|1
1644576400000|2022-02-11 10:46:40|45540.9|45520.9|45535.9|45515.9|45540.9|45520.9|45535.9|45515.9|2
1644576410000|2022-02-11 10:46:50|45536.3|45516.3|45535.9|45515.9|45536.3|45516.3|45535.9|45515.9|0
1644576420000|2022-02-11 10:47:00|45533.8|45513.8|45531.3|45511.3|45533.8|45513.8|45531.3|45511.3|3
1644576430000|2022-02-11 10:47:10|45528.8|45508.8|45526.3|45506.3|45528.8|45508.8|45526.3|45506.3|2
1644576440000|2022-02-11 10:47:20|45525.9|45505.9|45518.8|45498.8|45525.9|45505.9|45518.8|45498.8|3
1644576450000|2022-02-11 10:47:30|45517.9|45497.9|45503.8|45483.8|45517.9|45497.9|45503.8|45483.8|5
1644576460000|2022-02-11 10:47:40|45501.7|45481.7|45503.8|45483.8|45503.8|45483.8|45501.7|45481.7|7
1644576470000|2022-02-11 10:47:50|45504.2|45484.2|45506.7|45486.7|45506.7|45486.7|45504.2|45484.2|0
1644576480000|2022-02-11 10:48:00|45508.8|45488.8|45506.3|45486.3|45508.8|45488.8|45506.3|45486.3|3
1644576500000|2022-02-11 10:48:20|45503.8|45483.8|45506.3|45486.3|45506.3|45486.3|45503.8|45483.8|0
1644576510000|2022-02-11 10:48:30|45506.7|45486.7|45508.8|45488.8|45508.8|45488.8|45506.7|45486.7|0
1644576520000|2022-02-11 10:48:40|45509.2|45489.2|45513.8|45493.8|45513.8|45493.8|45508.8|45488.8|2
1644576530000|2022-02-11 10:48:50|45516.3|45496.3|45518.8|45498.8|45518.8|45498.8|45516.3|45496.3|0
1644576540000|2022-02-11 10:49:00|45521.3|45501.3|45523.8|45503.8|45523.8|45503.8|45521.3|45501.3|0
1644576550000|2022-02-11 10:49:10|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|45525.9|45505.9|0
1644576560000|2022-02-11 10:49:20|45523.8|45503.8|45526.3|45506.3|45526.3|45506.3|45523.8|45503.8|1
1644576570000|2022-02-11 10:49:30|45525.9|45505.9|45523.8|45503.8|45525.9|45505.9|45523.8|45503.8|1
1644576580000|2022-02-11 10:49:40|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|45528.8|45508.8|3
1644576590000|2022-02-11 10:49:50|45531.3|45511.3|45530.9|45510.9|45531.3|45511.3|45530.9|45510.9|3
1644576600000|2022-02-11 10:50:00|45528.8|45508.8|45534.2|45514.2|45534.2|45514.2|45528.8|45508.8|6
1644576610000|2022-02-11 10:50:10|45534.7|45514.7|45534.2|45514.2|45534.7|45514.7|45534.2|45514.2|1
1644576620000|2022-02-11 10:50:20|45534.7|45514.7|45534.2|45514.2|45534.7|45514.7|45534.2|45514.2|0
1644576630000|2022-02-11 10:50:30|45540.4|45520.4|45533.8|45513.8|45541.3|45521.3|45533.8|45513.8|9
1644576640000|2022-02-11 10:50:40|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|45531.3|45511.3|1
1644576650000|2022-02-11 10:50:50|45528.8|45508.8|45544.2|45524.2|45544.2|45524.2|45528.8|45508.8|2
1644576660000|2022-02-11 10:51:00|45546.3|45526.3|45551.3|45531.3|45553.4|45533.4|45546.3|45526.3|4
1644576670000|2022-02-11 10:51:10|45551.7|45531.7|45553.8|45533.8|45553.8|45533.8|45551.7|45531.7|2
1644576680000|2022-02-11 10:51:20|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|45551.3|45531.3|1
1644576690000|2022-02-11 10:51:30|45553.8|45533.8|45553.8|45533.8|45553.8|45533.8|45553.8|45533.8|4
1644576700000|2022-02-11 10:51:40|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|45556.3|45536.3|0
1644576710000|2022-02-11 10:51:50|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|45558.8|45538.8|3
1644576720000|2022-02-11 10:52:00|||||||||3
1644576740000|2022-02-11 10:52:20|||||||||1
1644576750000|2022-02-11 10:52:30|45561.7|45541.7|45571.3|45551.3|45571.3|45551.3|45561.7|45541.7|5
1644576760000|2022-02-11 10:52:40|45570.9|45550.9|45568.8|45548.8|45570.9|45550.9|45568.8|45548.8|0
1644576770000|2022-02-11 10:52:50|||||||||4
1644576780000|2022-02-11 10:53:00|45566.3|45546.3|45566.3|45546.3|45566.3|45546.3|45561.3|45541.3|10
1644576790000|2022-02-11 10:53:10|45568.4|45548.4|45571.3|45551.3|45571.3|45551.3|45568.4|45548.4|1
1644576800000|2022-02-11 10:53:20|45570.9|45550.9|45568.8|45548.8|45570.9|45550.9|45568.8|45548.8|2
1644576810000|2022-02-11 10:53:30|||||||||1
1644576820000|2022-02-11 10:53:40|45566.3|45546.3|45565.9|45545.9|45566.3|45546.3|45565.9|45545.9|2
1644576830000|2022-02-11 10:53:50|45566.3|45546.3|45558.8|45538.8|45566.3|45546.3|45558.8|45538.8|10
1644576840000|2022-02-11 10:54:00|45556.3|45536.3|45553.8|45533.8|45556.3|45536.3|45553.8|45533.8|0
1644576850000|2022-02-11 10:54:10|45555.9|45535.9|45553.8|45533.8|45556.3|45536.3|45553.8|45533.8|0
1644576880000|2022-02-11 10:54:40|45554.2|45534.2|45556.3|45536.3|45556.3|45536.3|45554.2|45534.2|2
1644576890000|2022-02-11 10:54:50|45556.7|45536.7|45556.3|45536.3|45556.7|45536.7|45556.3|45536.3|4
1644576900000|2022-02-11 10:55:00|45556.7|45536.7|45558.8|45538.8|45558.8|45538.8|45553.8|45533.8|4
1644576910000|2022-02-11 10:55:10|45553.8|45533.8|45551.3|45531.3|45553.8|45533.8|45551.3|45531.3|4
1644576920000|2022-02-11 10:55:20|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|45556.7|45536.7|7
1644576930000|2022-02-11 10:55:30|45561.3|45541.3|45563.8|45543.8|45566.3|45546.3|45561.3|45541.3|4
1644576950000|2022-02-11 10:55:50|45561.3|45541.3|45574.2|45554.2|45574.2|45554.2|45561.3|45541.3|3
1644576960000|2022-02-11 10:56:00|45579.2|45559.2|45576.3|45556.3|45583.8|45563.8|45576.3|45556.3|7
1644576970000|2022-02-11 10:56:10|45575.9|45555.9|45571.7|45551.7|45575.9|45555.9|45571.7|45551.7|2
1644576980000|2022-02-11 10:56:20|45571.3|45551.3|45568.8|45548.8|45571.3|45551.3|45568.8|45548.8|0
1644576990000|2022-02-11 10:56:30|||||||||1
1644577000000|2022-02-11 10:56:40|45571.3|45551.3|45571.3|45551.3|45571.3|45551.3|45568.8|45548.8|2
1644577010000|2022-02-11 10:56:50|45573.4|45553.4|45575.9|45555.9|45575.9|45555.9|45571.3|45551.3|2
1644577020000|2022-02-11 10:57:00|45576.3|45556.3|45578.8|45558.8|45578.8|45558.8|45576.3|45556.3|5
1644577030000|2022-02-11 10:57:10|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|45576.3|45556.3|1
1644577040000|2022-02-11 10:57:20|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|45583.4|45563.4|25
1644577050000|2022-02-11 10:57:30|45580.9|45560.9|45578.8|45558.8|45581.3|45561.3|45578.8|45558.8|8
1644577060000|2022-02-11 10:57:40|45581.3|45561.3|45578.8|45558.8|45581.3|45561.3|45578.8|45558.8|3
1644577070000|2022-02-11 10:57:50|45578.4|45558.4|45574.2|45554.2|45578.4|45558.4|45570.9|45550.9|6
1644577080000|2022-02-11 10:58:00|45576.3|45556.3|45579.2|45559.2|45579.2|45559.2|45576.3|45556.3|5
1644577090000|2022-02-11 10:58:10|45581.3|45561.3|45581.3|45561.3|45581.3|45561.3|45581.3|45561.3|1
1644577100000|2022-02-11 10:58:20|45581.7|45561.7|45578.8|45558.8|45581.7|45561.7|45578.8|45558.8|3
1644577110000|2022-02-11 10:58:30|45579.2|45559.2|45581.7|45561.7|45581.7|45561.7|45579.2|45559.2|0
1644577120000|2022-02-11 10:58:40|45581.3|45561.3|45581.3|45561.3|45581.3|45561.3|45581.3|45561.3|0
1644577130000|2022-02-11 10:58:50|45580.9|45560.9|45583.8|45563.8|45583.8|45563.8|45578.8|45558.8|8
1644577140000|2022-02-11 10:59:00|||||||||1
1644577150000|2022-02-11 10:59:10|45583.4|45563.4|45583.8|45563.8|45583.8|45563.8|45581.3|45561.3|0
1644577160000|2022-02-11 10:59:20|45584.2|45564.2|45581.3|45561.3|45585.9|45565.9|45581.3|45561.3|10
1644577170000|2022-02-11 10:59:30|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|45578.8|45558.8|1
1644577180000|2022-02-11 10:59:40|45576.7|45556.7|45578.8|45558.8|45578.8|45558.8|45576.7|45556.7|0
1644577200000|2022-02-11 11:00:00|45578.4|45558.4|45575.9|45555.9|45578.8|45558.8|45573.8|45553.8|5
1644577210000|2022-02-11 11:00:10|45573.8|45553.8|45563.8|45543.8|45575.9|45555.9|45560.9|45540.9|1
1644577220000|2022-02-11 11:00:20|45558.8|45538.8|45556.3|45536.3|45561.3|45541.3|45556.3|45536.3|7
1644577230000|2022-02-11 11:00:30|45555.9|45535.9|45553.8|45533.8|45555.9|45535.9|45553.8|45533.8|3
1644577240000|2022-02-11 11:00:40|45555.9|45535.9|45553.8|45533.8|45555.9|45535.9|45553.8|45533.8|1
1644577260000|2022-02-11 11:01:00|||||||||1
1644577270000|2022-02-11 11:01:10|45552.9|45532.9|45573.8|45553.8|45576.3|45556.3|45548.8|45528.8|10
1644577290000|2022-02-11 11:01:30|45574.2|45554.2|45573.8|45553.8|45574.2|45554.2|45573.8|45553.8|0
1644577300000|2022-02-11 11:01:40|45572.9|45552.9|45568.8|45548.8|45572.9|45552.9|45568.8|45548.8|3
1644577310000|2022-02-11 11:01:50|45568.4|45548.4|45566.3|45546.3|45568.4|45548.4|45566.3|45546.3|0
1644577320000|2022-02-11 11:02:00|45568.8|45548.8|45573.8|45553.8|45573.8|45553.8|45568.8|45548.8|8
1644577330000|2022-02-11 11:02:10|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|45575.9|45555.9|43
1644577340000|2022-02-11 11:02:20|45580.9|45560.9|45585|45565|45587.9|45567.9|45580.9|45560.9|18
1644577350000|2022-02-11 11:02:30|45582.9|45562.9|45580.4|45560.4|45585|45565|45580.4|45560.4|9
1644577360000|2022-02-11 11:02:40|45580.9|45560.9|45582.9|45562.9|45582.9|45562.9|45580.9|45560.9|9
1644577370000|2022-02-11 11:02:50|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45580.4|45560.4|5
1644577380000|2022-02-11 11:03:00|45585.4|45565.4|45585|45565|45585.4|45565.4|45582.9|45562.9|2
1644577390000|2022-02-11 11:03:10|45582.9|45562.9|45587.9|45567.9|45587.9|45567.9|45582.9|45562.9|2
1644577410000|2022-02-11 11:03:30|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|45585.4|45565.4|0
1644577420000|2022-02-11 11:03:40|45585.9|45565.9|45587.9|45567.9|45587.9|45567.9|45585.9|45565.9|6
1644577430000|2022-02-11 11:03:50|||||||||1
1644577440000|2022-02-11 11:04:00|45585.4|45565.4|45590.4|45570.4|45592.5|45572.5|45585.4|45565.4|13
1644577450000|2022-02-11 11:04:10|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|8
1644577460000|2022-02-11 11:04:20|45590.9|45570.9|45595.4|45575.4|45595.4|45575.4|45590.9|45570.9|6
1644577470000|2022-02-11 11:04:30|45600|45580|45592.9|45572.9|45600.4|45580.4|45592.9|45572.9|9
1644577480000|2022-02-11 11:04:40|45582.9|45562.9|45565.4|45545.4|45582.9|45562.9|45565.4|45545.4|4
1644577490000|2022-02-11 11:04:50|45562.5|45542.5|45562.9|45542.9|45562.9|45542.9|45562.1|45542.1|3
1644577500000|2022-02-11 11:05:00|45567.9|45547.9|45572.9|45552.9|45575.4|45555.4|45567.9|45547.9|3
1644577510000|2022-02-11 11:05:10|45575|45555|45575|45555|45577.9|45557.9|45575|45555|3
1644577520000|2022-02-11 11:05:20|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|45575.4|45555.4|2
1644577530000|2022-02-11 11:05:30|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|45577.5|45557.5|1
1644577540000|2022-02-11 11:05:40|45580|45560|45582.5|45562.5|45582.5|45562.5|45580|45560|2
1644577550000|2022-02-11 11:05:50|45580.4|45560.4|45585|45565|45585|45565|45580.4|45560.4|1
1644577560000|2022-02-11 11:06:00|45582.9|45562.9|45582.9|45562.9|45585.4|45565.4|45582.9|45562.9|1
1644577570000|2022-02-11 11:06:10|45585.4|45565.4|45582.9|45562.9|45587.5|45567.5|45582.9|45562.9|4
1644577590000|2022-02-11 11:06:30|45587.9|45567.9|45587.9|45567.9|45590|45570|45587.9|45567.9|3
1644577600000|2022-02-11 11:06:40|45590|45570|45592.1|45572.1|45592.1|45572.1|45590|45570|0
1644577610000|2022-02-11 11:06:50|45590.4|45570.4|45587.9|45567.9|45592.5|45572.5|45587.9|45567.9|2
1644577620000|2022-02-11 11:07:00|||||||||1
1644577630000|2022-02-11 11:07:10|45587.5|45567.5|45592.9|45572.9|45592.9|45572.9|45585|45565|5
1644577640000|2022-02-11 11:07:20|45593.4|45573.4|45597.9|45577.9|45597.9|45577.9|45593.4|45573.4|3
1644577650000|2022-02-11 11:07:30|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|45595.9|45575.9|0
1644577660000|2022-02-11 11:07:40|45592.9|45572.9|45590.9|45570.9|45592.9|45572.9|45590.9|45570.9|4
1644577670000|2022-02-11 11:07:50|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|3
1644577680000|2022-02-11 11:08:00|45590.9|45570.9|45590.4|45570.4|45592.9|45572.9|45590.4|45570.4|1
1644577690000|2022-02-11 11:08:10|45587.9|45567.9|45583.8|45563.8|45587.9|45567.9|45583.8|45563.8|1
1644577700000|2022-02-11 11:08:20|45582.9|45562.9|45587.9|45567.9|45587.9|45567.9|45580.9|45560.9|3
1644577710000|2022-02-11 11:08:30|45590.4|45570.4|45590.4|45570.4|45590.4|45570.4|45590.4|45570.4|0
1644577720000|2022-02-11 11:08:40|45592.5|45572.5|45590.4|45570.4|45592.5|45572.5|45590.4|45570.4|0
1644577730000|2022-02-11 11:08:50|45592.5|45572.5|45592.9|45572.9|45593.4|45573.4|45592.5|45572.5|0
1644577750000|2022-02-11 11:09:10|45593.4|45573.4|45595.4|45575.4|45595.9|45575.9|45593.4|45573.4|0
1644577760000|2022-02-11 11:09:20|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|45590.9|45570.9|3
1644577770000|2022-02-11 11:09:30|45591.7|45571.7|45602.9|45582.9|45610.4|45590.4|45591.7|45571.7|16
1644577780000|2022-02-11 11:09:40|45600.4|45580.4|45592.9|45572.9|45600.4|45580.4|45590.4|45570.4|12
1644577790000|2022-02-11 11:09:50|45590.4|45570.4|45590.4|45570.4|45592.9|45572.9|45590.4|45570.4|0
1644577800000|2022-02-11 11:10:00|45590.9|45570.9|45592.9|45572.9|45592.9|45572.9|45590.9|45570.9|5
1644577810000|2022-02-11 11:10:10|45590.9|45570.9|45592.9|45572.9|45592.9|45572.9|45590.4|45570.4|3
1644577820000|2022-02-11 11:10:20|45592.5|45572.5|45577.5|45557.5|45592.5|45572.5|45577.5|45557.5|12
1644577830000|2022-02-11 11:10:30|45570.4|45550.4|45565|45545|45570.4|45550.4|45565|45545|9
1644577840000|2022-02-11 11:10:40|45567.5|45547.5|45577.5|45557.5|45577.5|45557.5|45567.5|45547.5|5
1644577860000|2022-02-11 11:11:00|45577.9|45557.9|45600.4|45580.4|45600.4|45580.4|45577.9|45557.9|7
1644577870000|2022-02-11 11:11:10|45600|45580|45600.9|45580.9|45600.9|45580.9|45600|45580|0
1644577880000|2022-02-11 11:11:20|45618.4|45598.4|45630|45610|45630.4|45610.4|45618.4|45598.4|19
1644577890000|2022-02-11 11:11:30|45627.9|45607.9|45637.5|45617.5|45637.5|45617.5|45627.9|45607.9|10
1644577900000|2022-02-11 11:11:40|45632.9|45612.9|45630.4|45610.4|45659.1|45639.1|45630.4|45610.4|31
1644577910000|2022-02-11 11:11:50|45627.1|45607.1|45627.1|45607.1|45630|45610|45627.1|45607.1|5
1644577920000|2022-02-11 11:12:00|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.1|45607.1|1
1644577930000|2022-02-11 11:12:10|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|1
1644577940000|2022-02-11 11:12:20|45627.5|45607.5|45629.1|45609.1|45629.1|45609.1|45627.1|45607.1|1
1644577950000|2022-02-11 11:12:30|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|45627.1|45607.1|2
1644577960000|2022-02-11 11:12:40|45626.6|45606.6|45627.1|45607.1|45627.1|45607.1|45626.6|45606.6|1
1644577970000|2022-02-11 11:12:50|45629.1|45609.1|45627.1|45607.1|45629.1|45609.1|45627.1|45607.1|0
1644577980000|2022-02-11 11:13:00|45620.4|45600.4|45620.4|45600.4|45620.4|45600.4|45620.4|45600.4|6
1644577990000|2022-02-11 11:13:10|45620|45600|45590|45570|45620|45600|45585.4|45565.4|15
1644578000000|2022-02-11 11:13:20|45587.1|45567.1|45582.1|45562.1|45587.1|45567.1|45582.1|45562.1|5
1644578010000|2022-02-11 11:13:30|45584.6|45564.6|45587.1|45567.1|45587.1|45567.1|45584.6|45564.6|7
1644578020000|2022-02-11 11:13:40|||||||||4
1644578030000|2022-02-11 11:13:50|45587.5|45567.5|45594.6|45574.6|45594.6|45574.6|45587.5|45567.5|3
1644578040000|2022-02-11 11:14:00|45597.1|45577.1|45617.1|45597.1|45617.1|45597.1|45594.6|45574.6|12
1644578050000|2022-02-11 11:14:10|||||||||1
1644578060000|2022-02-11 11:14:20|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|45614.6|45594.6|0
1644578070000|2022-02-11 11:14:30|45615|45595|45615|45595|45615|45595|45615|45595|1
1644578080000|2022-02-11 11:14:40|45614.1|45594.1|45617.1|45597.1|45617.1|45597.1|45612.1|45592.1|2
1644578090000|2022-02-11 11:14:50|45615|45595|45614.6|45594.6|45615|45595|45612.1|45592.1|0
1644578100000|2022-02-11 11:15:00|45615|45595|45627.1|45607.1|45627.1|45607.1|45615|45595|5
1644578110000|2022-02-11 11:15:10|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|45632.1|45612.1|0
1644578120000|2022-02-11 11:15:20|||||||||4
1644578130000|2022-02-11 11:15:30|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|45634.6|45614.6|0
1644578140000|2022-02-11 11:15:40|45632.1|45612.1|45639.6|45619.6|45641.6|45621.6|45632.1|45612.1|8
1644578150000|2022-02-11 11:15:50|45641.6|45621.6|45642.1|45622.1|45642.1|45622.1|45641.6|45621.6|0
1644578160000|2022-02-11 11:16:00|45641.6|45621.6|45652.9|45632.9|45656.2|45636.2|45639.6|45619.6|18
1644578170000|2022-02-11 11:16:10|45653.4|45633.4|45655.4|45635.4|45655.4|45635.4|45652.9|45632.9|4
1644578180000|2022-02-11 11:16:20|45653.4|45633.4|45647.5|45627.5|45653.4|45633.4|45647.5|45627.5|3
1644578190000|2022-02-11 11:16:30|45645|45625|45640|45620|45645|45625|45640|45620|3
1644578210000|2022-02-11 11:16:50|45639.6|45619.6|45647.5|45627.5|45650|45630|45639.6|45619.6|11
1644578220000|2022-02-11 11:17:00|45652.1|45632.1|45649.6|45629.6|45652.5|45632.5|45649.6|45629.6|4
1644578230000|2022-02-11 11:17:10|45650|45630|45647.5|45627.5|45652.1|45632.1|45647.5|45627.5|0
1644578240000|2022-02-11 11:17:20|45652.1|45632.1|45649.6|45629.6|45654.6|45634.6|45649.6|45629.6|4
1644578250000|2022-02-11 11:17:30|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|4
1644578260000|2022-02-11 11:17:40|45649.1|45629.1|45647.5|45627.5|45652.1|45632.1|45647.1|45627.1|3
1644578270000|2022-02-11 11:17:50|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|45647.1|45627.1|1
1644578280000|2022-02-11 11:18:00|45649.1|45629.1|45649.6|45629.6|45651.6|45631.6|45647.1|45627.1|0
1644578290000|2022-02-11 11:18:10|45650|45630|45649.6|45629.6|45652.1|45632.1|45649.6|45629.6|1
1644578300000|2022-02-11 11:18:20|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|2
1644578310000|2022-02-11 11:18:30|45652.5|45632.5|45652.5|45632.5|45652.5|45632.5|45652.5|45632.5|6
1644578320000|2022-02-11 11:18:40|45652.1|45632.1|45654.1|45634.1|45654.1|45634.1|45649.6|45629.6|2
1644578330000|2022-02-11 11:18:50|45651.6|45631.6|45635|45615|45651.6|45631.6|45630.4|45610.4|7
1644578340000|2022-02-11 11:19:00|45635.9|45615.9|45647.1|45627.1|45647.1|45627.1|45635.9|45615.9|1
1644578350000|2022-02-11 11:19:10|45646.6|45626.6|45642.5|45622.5|45646.6|45626.6|45640.4|45620.4|0
1644578360000|2022-02-11 11:19:20|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|0
1644578370000|2022-02-11 11:19:30|45640|45620|45637.1|45617.1|45640|45620|45637.1|45617.1|0
1644578380000|2022-02-11 11:19:40|45639.6|45619.6|45639.6|45619.6|45639.6|45619.6|45637.1|45617.1|0
1644578390000|2022-02-11 11:19:50|45640|45620|45640|45620|45640|45620|45640|45620|1
1644578400000|2022-02-11 11:20:00|45642.5|45622.5|45649.6|45629.6|45649.6|45629.6|45642.5|45622.5|1
1644578410000|2022-02-11 11:20:10|45650|45630|45650|45630|45652.1|45632.1|45650|45630|7
1644578420000|2022-02-11 11:20:20|45652.1|45632.1|45657.5|45637.5|45657.5|45637.5|45650|45630|1
1644578430000|2022-02-11 11:20:30|45657.9|45637.9|45659.6|45639.6|45662.5|45642.5|45657.5|45637.5|6
1644578440000|2022-02-11 11:20:40|45660|45640|45657.1|45637.1|45662.1|45642.1|45657.1|45637.1|7
1644578450000|2022-02-11 11:20:50|45659.6|45639.6|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|1
1644578460000|2022-02-11 11:21:00|45661.6|45641.6|45659.6|45639.6|45661.6|45641.6|45659.6|45639.6|2
1644578470000|2022-02-11 11:21:10|45662.1|45642.1|45659.1|45639.1|45664.6|45644.6|45659.1|45639.1|3
1644578480000|2022-02-11 11:21:20|45654.1|45634.1|45652.1|45632.1|45654.1|45634.1|45649.6|45629.6|6
1644578490000|2022-02-11 11:21:30|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|45654.1|45634.1|0
1644578500000|2022-02-11 11:21:40|45654.6|45634.6|45654.1|45634.1|45656.2|45636.2|45654.1|45634.1|4
1644578510000|2022-02-11 11:21:50|45652.1|45632.1|45649.6|45629.6|45654.1|45634.1|45649.6|45629.6|3
1644578520000|2022-02-11 11:22:00|45650|45630|45650|45630|45654.6|45634.6|45650|45630|3
1644578530000|2022-02-11 11:22:10|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|0
1644578540000|2022-02-11 11:22:20|45654.6|45634.6|45657.1|45637.1|45657.1|45637.1|45650|45630|0
1644578550000|2022-02-11 11:22:30|45659.6|45639.6|45659.6|45639.6|45659.6|45639.6|45659.6|45639.6|2
1644578560000|2022-02-11 11:22:40|45657.5|45637.5|45659.6|45639.6|45659.6|45639.6|45657.5|45637.5|4
1644578580000|2022-02-11 11:23:00|45660|45640|45659.6|45639.6|45662.1|45642.1|45659.6|45639.6|1
1644578590000|2022-02-11 11:23:10|45660|45640|45662.1|45642.1|45662.1|45642.1|45659.6|45639.6|0
1644578600000|2022-02-11 11:23:20|45659.6|45639.6|45655|45635|45660|45640|45655|45635|3
1644578610000|2022-02-11 11:23:30|45652.9|45632.9|45650|45630|45655|45635|45650|45630|2
1644578620000|2022-02-11 11:23:40|45652.1|45632.1|45652.1|45632.1|45652.1|45632.1|45650|45630|0
1644578630000|2022-02-11 11:23:50|45654.6|45634.6|45652.1|45632.1|45654.6|45634.6|45650|45630|0
1644578640000|2022-02-11 11:24:00|45650|45630|45652.1|45632.1|45654.6|45634.6|45649.6|45629.6|5
1644578650000|2022-02-11 11:24:10|45650|45630|45652.1|45632.1|45652.1|45632.1|45650|45630|0
1644578660000|2022-02-11 11:24:20|45652.5|45632.5|45655|45635|45655|45635|45652.5|45632.5|3
1644578670000|2022-02-11 11:24:30|45655.4|45635.4|45655.4|45635.4|45655.4|45635.4|45655.4|45635.4|3
1644578680000|2022-02-11 11:24:40|45660|45640|45664.1|45644.1|45667.1|45647.1|45660|45640|9
1644578690000|2022-02-11 11:24:50|45658.7|45638.7|45657.1|45637.1|45658.7|45638.7|45656.6|45636.6|5
1644578700000|2022-02-11 11:25:00|45654.6|45634.6|45657.1|45637.1|45657.1|45637.1|45654.6|45634.6|4
1644578710000|2022-02-11 11:25:10|45656.6|45636.6|45651.6|45631.6|45656.6|45636.6|45651.6|45631.6|1
1644578720000|2022-02-11 11:25:20|45649.6|45629.6|45642.1|45622.1|45649.6|45629.6|45642.1|45622.1|3
1644578730000|2022-02-11 11:25:30|45641.6|45621.6|45634.6|45614.6|45642.1|45622.1|45634.1|45614.1|53
1644578750000|2022-02-11 11:25:50|45635|45615|45636.6|45616.6|45636.6|45616.6|45635|45615|1
1644578760000|2022-02-11 11:26:00|45634.1|45614.1|45629.1|45609.1|45634.1|45614.1|45629.1|45609.1|12
1644578770000|2022-02-11 11:26:10|45629.6|45609.6|45631.2|45611.2|45633.7|45613.7|45628.7|45608.7|7
1644578780000|2022-02-11 11:26:20|45630.8|45610.8|45631.2|45611.2|45631.2|45611.2|45630.8|45610.8|1
1644578790000|2022-02-11 11:26:30|45628.7|45608.7|45626.2|45606.2|45631.2|45611.2|45626.2|45606.2|4
1644578800000|2022-02-11 11:26:40|45626.6|45606.6|45618.7|45598.7|45631.2|45611.2|45618.3|45598.3|17
1644578810000|2022-02-11 11:26:50|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|45614.1|45594.1|4
1644578820000|2022-02-11 11:27:00|45613.7|45593.7|45602.1|45582.1|45613.7|45593.7|45599.6|45579.6|17
1644578830000|2022-02-11 11:27:10|45602.5|45582.5|45602.1|45582.1|45604.1|45584.1|45602.1|45582.1|0
1644578840000|2022-02-11 11:27:20|45602.5|45582.5|45609.1|45589.1|45609.1|45589.1|45602.5|45582.5|3
1644578850000|2022-02-11 11:27:30|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|45611.2|45591.2|0
1644578860000|2022-02-11 11:27:40|45614.1|45594.1|45616.2|45596.2|45616.2|45596.2|45613.7|45593.7|9
1644578870000|2022-02-11 11:27:50|45618.7|45598.7|45626.2|45606.2|45626.2|45606.2|45618.7|45598.7|2
1644578880000|2022-02-11 11:28:00|45628.3|45608.3|45631.6|45611.6|45631.6|45611.6|45628.3|45608.3|1
1644578890000|2022-02-11 11:28:10|45636.2|45616.2|45638.7|45618.7|45638.7|45618.7|45633.7|45613.7|5
1644578900000|2022-02-11 11:28:20|45640.8|45620.8|45636.2|45616.2|45641.6|45621.6|45636.2|45616.2|2
1644578910000|2022-02-11 11:28:30|45636.6|45616.6|45642.1|45622.1|45642.1|45622.1|45636.6|45616.6|4
1644578920000|2022-02-11 11:28:40|45644.1|45624.1|45644.6|45624.6|45644.6|45624.6|45644.1|45624.1|0
1644578930000|2022-02-11 11:28:50|45644.1|45624.1|45649.1|45629.1|45649.1|45629.1|45644.1|45624.1|1
1644578940000|2022-02-11 11:29:00|45651.2|45631.2|45658.7|45638.7|45658.7|45638.7|45651.2|45631.2|2
1644578950000|2022-02-11 11:29:10|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45659.1|45639.1|7
1644578960000|2022-02-11 11:29:20|45661.2|45641.2|45664.1|45644.1|45664.1|45644.1|45659.1|45639.1|0
1644578970000|2022-02-11 11:29:30|45666.6|45646.6|45668.7|45648.7|45668.7|45648.7|45666.6|45646.6|1
1644578980000|2022-02-11 11:29:40|45668.3|45648.3|45661.2|45641.2|45668.3|45648.3|45661.2|45641.2|6
1644578990000|2022-02-11 11:29:50|45663.7|45643.7|45661.6|45641.6|45664.1|45644.1|45661.2|45641.2|1
1644579000000|2022-02-11 11:30:00|45664.1|45644.1|45644.6|45624.6|45666.2|45646.2|45639.1|45619.1|18
1644579010000|2022-02-11 11:30:10|45646.6|45626.6|45656.2|45636.2|45658.7|45638.7|45640.8|45620.8|19
1644579020000|2022-02-11 11:30:20|45656.6|45636.6|45658.7|45638.7|45658.7|45638.7|45656.6|45636.6|2
1644579030000|2022-02-11 11:30:30|45656.2|45636.2|45656.2|45636.2|45658.7|45638.7|45656.2|45636.2|2
1644579040000|2022-02-11 11:30:40|45658.7|45638.7|45658.7|45638.7|45658.7|45638.7|45658.3|45638.3|5
1644579050000|2022-02-11 11:30:50|||||||||3
1644579060000|2022-02-11 11:31:00|45661.2|45641.2|45663.7|45643.7|45663.7|45643.7|45661.2|45641.2|5
1644579070000|2022-02-11 11:31:10|45664.1|45644.1|45669.1|45649.1|45670.8|45650.8|45664.1|45644.1|11
1644579080000|2022-02-11 11:31:20|45668.7|45648.7|45677.1|45657.1|45677.1|45657.1|45668.7|45648.7|9
1644579090000|2022-02-11 11:31:30|45677.5|45657.5|45683.7|45663.7|45683.7|45663.7|45677.1|45657.1|5
1644579100000|2022-02-11 11:31:40|45688.3|45668.3|45690.8|45670.8|45690.8|45670.8|45688.3|45668.3|10
1644579110000|2022-02-11 11:31:50|45688.3|45668.3|45685.8|45665.8|45688.3|45668.3|45685.8|45665.8|2
1644579120000|2022-02-11 11:32:00|45688.3|45668.3|45688.3|45668.3|45688.3|45668.3|45685.4|45665.4|12
1644579130000|2022-02-11 11:32:10|||||||||1
1644579140000|2022-02-11 11:32:20|45688.7|45668.7|45693.7|45673.7|45696.2|45676.2|45688.7|45668.7|28
1644579150000|2022-02-11 11:32:30|45689.1|45669.1|45688.3|45668.3|45689.1|45669.1|45688.3|45668.3|5
1644579160000|2022-02-11 11:32:40|45685.8|45665.8|45685.8|45665.8|45685.8|45665.8|45685.4|45665.4|3
1644579170000|2022-02-11 11:32:50|45685.4|45665.4|45685.8|45665.8|45688.3|45668.3|45685.4|45665.4|1
1644579180000|2022-02-11 11:33:00|45688.3|45668.3|45685.8|45665.8|45688.3|45668.3|45685.8|45665.8|2
1644579190000|2022-02-11 11:33:10|45688.3|45668.3|45683.7|45663.7|45702.4|45682.4|45683.7|45663.7|18
1644579200000|2022-02-11 11:33:20|45684.1|45664.1|45688.3|45668.3|45688.3|45668.3|45683.7|45663.7|8
1644579210000|2022-02-11 11:33:30|45686.2|45666.2|45688.7|45668.7|45688.7|45668.7|45686.2|45666.2|3
1644579220000|2022-02-11 11:33:40|45689.1|45669.1|45688.7|45668.7|45689.1|45669.1|45688.7|45668.7|3
1644579230000|2022-02-11 11:33:50|45690.8|45670.8|45704.1|45684.1|45704.1|45684.1|45681.6|45661.6|20
1644579240000|2022-02-11 11:34:00|45703.7|45683.7|45703.7|45683.7|45706.2|45686.2|45701.2|45681.2|14
1644579250000|2022-02-11 11:34:10|45701.2|45681.2|45703.7|45683.7|45703.7|45683.7|45701.2|45681.2|7
1644579260000|2022-02-11 11:34:20|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|19
1644579270000|2022-02-11 11:34:30|45701.2|45681.2|45691.2|45671.2|45701.2|45681.2|45689.1|45669.1|5
1644579280000|2022-02-11 11:34:40|45689.1|45669.1|45687.1|45667.1|45689.1|45669.1|45687.1|45667.1|2
1644579290000|2022-02-11 11:34:50|45689.1|45669.1|45699.6|45679.6|45699.6|45679.6|45689.1|45669.1|22
1644579300000|2022-02-11 11:35:00|45701.6|45681.6|45706.6|45686.6|45706.6|45686.6|45701.6|45681.6|4
1644579310000|2022-02-11 11:35:10|45714.6|45694.6|45719.6|45699.6|45721.6|45701.6|45714.6|45694.6|10
1644579320000|2022-02-11 11:35:20|45719.1|45699.1|45717.1|45697.1|45719.1|45699.1|45715|45695|8
1644579330000|2022-02-11 11:35:30|45714.6|45694.6|45717.1|45697.1|45717.1|45697.1|45714.6|45694.6|1
1644579340000|2022-02-11 11:35:40|45719.1|45699.1|45716.2|45696.2|45719.1|45699.1|45716.2|45696.2|2
1644579350000|2022-02-11 11:35:50|45714.1|45694.1|45711.6|45691.6|45714.1|45694.1|45711.6|45691.6|1
1644579360000|2022-02-11 11:36:00|45713.7|45693.7|45711.2|45691.2|45714.1|45694.1|45708.7|45688.7|12
1644579370000|2022-02-11 11:36:10|45713.7|45693.7|45707.9|45687.9|45713.7|45693.7|45707.9|45687.9|3
1644579380000|2022-02-11 11:36:20|45707.4|45687.4|45701.6|45681.6|45707.4|45687.4|45699.1|45679.1|3
1644579390000|2022-02-11 11:36:30|45701.2|45681.2|45701.2|45681.2|45701.6|45681.6|45701.2|45681.2|6
1644579400000|2022-02-11 11:36:40|45701.6|45681.6|45703.7|45683.7|45703.7|45683.7|45701.6|45681.6|5
1644579410000|2022-02-11 11:36:50|45705.8|45685.8|45705.8|45685.8|45706.2|45686.2|45705.8|45685.8|3
1644579420000|2022-02-11 11:37:00|45708.3|45688.3|45711.2|45691.2|45711.6|45691.6|45708.3|45688.3|1
1644579430000|2022-02-11 11:37:10|45713.7|45693.7|45711.2|45691.2|45713.7|45693.7|45708.7|45688.7|5
1644579440000|2022-02-11 11:37:20|45709.1|45689.1|45718.7|45698.7|45718.7|45698.7|45708.7|45688.7|7
1644579450000|2022-02-11 11:37:30|45720.8|45700.8|45722.1|45702.1|45722.1|45702.1|45720.8|45700.8|3
1644579460000|2022-02-11 11:37:40|45722.5|45702.5|45736.2|45716.2|45738.3|45718.3|45722.5|45702.5|11
1644579470000|2022-02-11 11:37:50|45735.8|45715.8|45743.3|45723.3|45743.3|45723.3|45733.7|45713.7|6
1644579480000|2022-02-11 11:38:00|45743.7|45723.7|45748.7|45728.7|45748.7|45728.7|45743.7|45723.7|9
1644579490000|2022-02-11 11:38:10|45749.6|45729.6|45758.7|45738.7|45761.2|45741.2|45749.6|45729.6|14
1644579500000|2022-02-11 11:38:20|45758.3|45738.3|45751.2|45731.2|45758.3|45738.3|45751.2|45731.2|5
1644579510000|2022-02-11 11:38:30|45751.6|45731.6|45747.9|45727.9|45753.7|45733.7|45747.9|45727.9|5
1644579520000|2022-02-11 11:38:40|45748.3|45728.3|45747.9|45727.9|45748.3|45728.3|45747.9|45727.9|0
1644579530000|2022-02-11 11:38:50|45743.3|45723.3|45738.3|45718.3|45743.3|45723.3|45738.3|45718.3|1
1644579540000|2022-02-11 11:39:00|45735.8|45715.8|45724.1|45704.1|45735.8|45715.8|45724.1|45704.1|4
1644579550000|2022-02-11 11:39:10|45726.6|45706.6|45726.6|45706.6|45726.6|45706.6|45726.6|45706.6|2
1644579560000|2022-02-11 11:39:20|45727.1|45707.1|45704.1|45684.1|45727.1|45707.1|45702.1|45682.1|16
1644579570000|2022-02-11 11:39:30|45704.6|45684.6|45706.6|45686.6|45707.1|45687.1|45704.6|45684.6|0
1644579580000|2022-02-11 11:39:40|45704.1|45684.1|45707.9|45687.9|45707.9|45687.9|45694.1|45674.1|13
1644579590000|2022-02-11 11:39:50|45710|45690|45704.1|45684.1|45710|45690|45703.7|45683.7|3
1644579600000|2022-02-11 11:40:00|45703.7|45683.7|45701.2|45681.2|45704.1|45684.1|45701.2|45681.2|6
1644579610000|2022-02-11 11:40:10|45698.7|45678.7|45696.6|45676.6|45698.7|45678.7|45695.8|45675.8|9
1644579620000|2022-02-11 11:40:20|||||||||7
1644579630000|2022-02-11 11:40:30|45696.2|45676.2|45701.2|45681.2|45701.2|45681.2|45696.2|45676.2|5
1644579640000|2022-02-11 11:40:40|45686.2|45666.2|45701.2|45681.2|45701.6|45681.6|45686.2|45666.2|7
1644579650000|2022-02-11 11:40:50|45701.6|45681.6|45683.7|45663.7|45701.6|45681.6|45683.7|45663.7|25
1644579660000|2022-02-11 11:41:00|45681.6|45661.6|45699.1|45679.1|45699.1|45679.1|45681.6|45661.6|23
1644579670000|2022-02-11 11:41:10|45698.7|45678.7|45701.6|45681.6|45703.7|45683.7|45698.7|45678.7|1
1644579680000|2022-02-11 11:41:20|45703.7|45683.7|45703.7|45683.7|45703.7|45683.7|45698.7|45678.7|1
1644579690000|2022-02-11 11:41:30|45701.2|45681.2|45708.7|45688.7|45711.2|45691.2|45701.2|45681.2|7
1644579700000|2022-02-11 11:41:40|45711.2|45691.2|45701.2|45681.2|45711.2|45691.2|45701.2|45681.2|5
1644579710000|2022-02-11 11:41:50|45703.7|45683.7|45698.7|45678.7|45703.7|45683.7|45694.1|45674.1|18
1644579720000|2022-02-11 11:42:00|45698.3|45678.3|45687.1|45667.1|45698.3|45678.3|45687.1|45667.1|5
1644579730000|2022-02-11 11:42:10|45687.5|45667.5|45688.3|45668.3|45689.1|45669.1|45684.1|45664.1|2
1644579740000|2022-02-11 11:42:20|45683.7|45663.7|45684.1|45664.1|45684.1|45664.1|45678.7|45658.7|8
1644579750000|2022-02-11 11:42:30|45688.7|45668.7|45701.2|45681.2|45704.1|45684.1|45688.7|45668.7|7
1644579760000|2022-02-11 11:42:40|45706.2|45686.2|45706.2|45686.2|45711.2|45691.2|45706.2|45686.2|6
1644579770000|2022-02-11 11:42:50|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|45704.1|45684.1|1
1644579780000|2022-02-11 11:43:00|45701.6|45681.6|45709.1|45689.1|45709.1|45689.1|45696.2|45676.2|6
1644579790000|2022-02-11 11:43:10|45711.2|45691.2|45708.3|45688.3|45713.3|45693.3|45708.3|45688.3|4
1644579800000|2022-02-11 11:43:20|45706.2|45686.2|45701.2|45681.2|45706.2|45686.2|45701.2|45681.2|18
1644579810000|2022-02-11 11:43:30|45699.1|45679.1|45698.7|45678.7|45699.1|45679.1|45698.3|45678.3|1
1644579820000|2022-02-11 11:43:40|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|0
1644579840000|2022-02-11 11:44:00|45701.6|45681.6|45704.1|45684.1|45704.1|45684.1|45701.6|45681.6|0
1644579850000|2022-02-11 11:44:10|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|45701.2|45681.2|1
1644579860000|2022-02-11 11:44:20|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|45701.6|45681.6|0
1644579870000|2022-02-11 11:44:30|45701.2|45681.2|45698.7|45678.7|45701.2|45681.2|45696.6|45676.6|7
1644579890000|2022-02-11 11:44:50|45698.3|45678.3|45688.7|45668.7|45698.3|45678.3|45688.7|45668.7|6
1644579900000|2022-02-11 11:45:00|45688.3|45668.3|45686.6|45666.6|45688.3|45668.3|45683.7|45663.7|7
1644579910000|2022-02-11 11:45:10|45687.1|45667.1|45691.2|45671.2|45691.2|45671.2|45686.6|45666.6|0
1644579920000|2022-02-11 11:45:20|45693.7|45673.7|45682.9|45662.9|45694.1|45674.1|45682.9|45662.9|4
1644579930000|2022-02-11 11:45:30|45680.4|45660.4|45678.3|45658.3|45680.4|45660.4|45678.3|45658.3|0
1644579940000|2022-02-11 11:45:40|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|1
1644579950000|2022-02-11 11:45:50|45673.7|45653.7|45670.8|45650.8|45673.7|45653.7|45670.8|45650.8|4
1644579960000|2022-02-11 11:46:00|45671.2|45651.2|45664.1|45644.1|45673.7|45653.7|45662.1|45642.1|7
1644579970000|2022-02-11 11:46:10|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|45663.7|45643.7|3
1644579980000|2022-02-11 11:46:20|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|45661.2|45641.2|3
1644579990000|2022-02-11 11:46:30|45661.6|45641.6|45666.2|45646.2|45666.2|45646.2|45661.6|45641.6|2
1644580020000|2022-02-11 11:47:00|45666.6|45646.6|45666.2|45646.2|45668.7|45648.7|45666.2|45646.2|4
1644580030000|2022-02-11 11:47:10|45666.6|45646.6|45668.7|45648.7|45668.7|45648.7|45666.6|45646.6|0
1644580040000|2022-02-11 11:47:20|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|8
1644580050000|2022-02-11 11:47:30|45676.2|45656.2|45674.1|45654.1|45681.2|45661.2|45674.1|45654.1|7
1644580070000|2022-02-11 11:47:50|45676.2|45656.2|45676.6|45656.6|45678.7|45658.7|45674.1|45654.1|2
1644580080000|2022-02-11 11:48:00|45678.7|45658.7|45678.7|45658.7|45678.7|45658.7|45674.1|45654.1|1
1644580090000|2022-02-11 11:48:10|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|45676.2|45656.2|24
1644580100000|2022-02-11 11:48:20|||||||||1
1644580110000|2022-02-11 11:48:30|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|0
1644580120000|2022-02-11 11:48:40|45673.7|45653.7|45671.2|45651.2|45673.7|45653.7|45671.2|45651.2|3
1644580130000|2022-02-11 11:48:50|45670.8|45650.8|45670.4|45650.4|45670.8|45650.8|45670.4|45650.4|5
1644580140000|2022-02-11 11:49:00|45670.8|45650.8|45668.3|45648.3|45670.8|45650.8|45668.3|45648.3|6
1644580150000|2022-02-11 11:49:10|45663.7|45643.7|45653.3|45633.3|45663.7|45643.7|45652.9|45632.9|14
1644580160000|2022-02-11 11:49:20|45652.9|45632.9|45655.8|45635.8|45655.8|45635.8|45652.9|45632.9|7
1644580170000|2022-02-11 11:49:30|45664.1|45644.1|45669.1|45649.1|45674.1|45654.1|45664.1|45644.1|12
1644580180000|2022-02-11 11:49:40|45673.7|45653.7|45673.7|45653.7|45673.7|45653.7|45671.6|45651.6|2
1644580190000|2022-02-11 11:49:50|45671.6|45651.6|45671.6|45651.6|45673.7|45653.7|45671.6|45651.6|1
1644580200000|2022-02-11 11:50:00|45673.7|45653.7|45679.1|45659.1|45679.1|45659.1|45673.7|45653.7|11
1644580210000|2022-02-11 11:50:10|45671.2|45651.2|45670.8|45650.8|45671.2|45651.2|45668.7|45648.7|14
1644580220000|2022-02-11 11:50:20|45668.3|45648.3|45663.7|45643.7|45668.3|45648.3|45663.3|45643.3|7
1644580230000|2022-02-11 11:50:30|45661.6|45641.6|45658.7|45638.7|45663.7|45643.7|45658.7|45638.7|5
1644580240000|2022-02-11 11:50:40|45661.6|45641.6|45658.7|45638.7|45661.6|45641.6|45658.7|45638.7|5
1644580250000|2022-02-11 11:50:50|45663.7|45643.7|45659.1|45639.1|45663.7|45643.7|45659.1|45639.1|3
1644580260000|2022-02-11 11:51:00|45661.2|45641.2|45663.7|45643.7|45666.2|45646.2|45661.2|45641.2|1
1644580270000|2022-02-11 11:51:10|45661.6|45641.6|45661.6|45641.6|45661.6|45641.6|45661.6|45641.6|4
1644580280000|2022-02-11 11:51:20|45661.2|45641.2|45646.2|45626.2|45661.2|45641.2|45646.2|45626.2|20
1644580290000|2022-02-11 11:51:30|45643.7|45623.7|45643.3|45623.3|45643.7|45623.7|45643.3|45623.3|5
1644580300000|2022-02-11 11:51:40|45642.9|45622.9|45639.1|45619.1|45642.9|45622.9|45638.7|45618.7|1
1644580310000|2022-02-11 11:51:50|45641.2|45621.2|45666.2|45646.2|45666.2|45646.2|45641.2|45621.2|5
1644580320000|2022-02-11 11:52:00|45665.8|45645.8|45666.2|45646.2|45666.2|45646.2|45663.7|45643.7|3
1644580330000|2022-02-11 11:52:10|45664.1|45644.1|45666.6|45646.6|45666.6|45646.6|45648.7|45628.7|19
1644580340000|2022-02-11 11:52:20|45666.2|45646.2|45653.3|45633.3|45666.2|45646.2|45652.9|45632.9|10
1644580350000|2022-02-11 11:52:30|45651.2|45631.2|45646.2|45626.2|45651.2|45631.2|45646.2|45626.2|2
1644580360000|2022-02-11 11:52:40|45643.7|45623.7|45638.7|45618.7|45643.7|45623.7|45638.7|45618.7|1
1644580370000|2022-02-11 11:52:50|45636.6|45616.6|45626.2|45606.2|45636.6|45616.6|45626.2|45606.2|8
1644580380000|2022-02-11 11:53:00|45625.8|45605.8|45623.7|45603.7|45626.2|45606.2|45623.3|45603.3|6
1644580390000|2022-02-11 11:53:10|45623.3|45603.3|45613.7|45593.7|45623.3|45603.3|45613.7|45593.7|15
1644580400000|2022-02-11 11:53:20|45618.3|45598.3|45618.7|45598.7|45621.6|45601.6|45616.2|45596.2|8
1644580410000|2022-02-11 11:53:30|45619.1|45599.1|45616.6|45596.6|45621.2|45601.2|45615.8|45595.8|5
1644580420000|2022-02-11 11:53:40|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|1
1644580430000|2022-02-11 11:53:50|45613.3|45593.3|45609.1|45589.1|45613.3|45593.3|45608.7|45588.7|11
1644580440000|2022-02-11 11:54:00|45608.7|45588.7|45638.7|45618.7|45641.2|45621.2|45608.7|45588.7|11
1644580450000|2022-02-11 11:54:10|45641.2|45621.2|45638.7|45618.7|45641.2|45621.2|45638.7|45618.7|0
1644580460000|2022-02-11 11:54:20|45636.2|45616.2|45636.2|45616.2|45638.3|45618.3|45636.2|45616.2|0
1644580470000|2022-02-11 11:54:30|45638.3|45618.3|45623.3|45603.3|45638.3|45618.3|45623.3|45603.3|11
1644580490000|2022-02-11 11:54:50|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|45621.2|45601.2|3
1644580500000|2022-02-11 11:55:00|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|45618.7|45598.7|0
1644580510000|2022-02-11 11:55:10|45619.1|45599.1|45618.7|45598.7|45621.2|45601.2|45618.3|45598.3|3
1644580520000|2022-02-11 11:55:20|||||||||1
1644580530000|2022-02-11 11:55:30|45628.3|45608.3|45623.7|45603.7|45628.3|45608.3|45623.7|45603.7|10
1644580540000|2022-02-11 11:55:40|45626.2|45606.2|45626.6|45606.6|45626.6|45606.6|45626.2|45606.2|1
1644580550000|2022-02-11 11:55:50|45626.2|45606.2|45626.6|45606.6|45626.6|45606.6|45626.2|45606.2|3
1644580560000|2022-02-11 11:56:00|45628.7|45608.7|45626.6|45606.6|45628.7|45608.7|45626.6|45606.6|2
1644580570000|2022-02-11 11:56:10|45626.2|45606.2|45620.8|45600.8|45626.2|45606.2|45620.4|45600.4|1
1644580580000|2022-02-11 11:56:20|45618.3|45598.3|45613.3|45593.3|45618.3|45598.3|45613.3|45593.3|5
1644580590000|2022-02-11 11:56:30|45611.2|45591.2|45614.1|45594.1|45614.1|45594.1|45611.2|45591.2|3
1644580600000|2022-02-11 11:56:40|45613.7|45593.7|45611.2|45591.2|45616.2|45596.2|45611.2|45591.2|4
1644580610000|2022-02-11 11:56:50|45613.3|45593.3|45611.2|45591.2|45613.3|45593.3|45611.2|45591.2|0
1644580620000|2022-02-11 11:57:00|45613.3|45593.3|45601.2|45581.2|45616.2|45596.2|45601.2|45581.2|18
1644580630000|2022-02-11 11:57:10|45603.7|45583.7|45599.1|45579.1|45603.7|45583.7|45599.1|45579.1|2
1644580640000|2022-02-11 11:57:20|||||||||1
1644580650000|2022-02-11 11:57:30|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|2
1644580660000|2022-02-11 11:57:40|45605.8|45585.8|45603.7|45583.7|45605.8|45585.8|45603.7|45583.7|8
1644580670000|2022-02-11 11:57:50|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|0
1644580680000|2022-02-11 11:58:00|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|4
1644580690000|2022-02-11 11:58:10|45608.7|45588.7|45616.2|45596.2|45616.2|45596.2|45608.7|45588.7|7
1644580710000|2022-02-11 11:58:30|45615.8|45595.8|45606.2|45586.2|45615.8|45595.8|45606.2|45586.2|3
1644580720000|2022-02-11 11:58:40|45603.7|45583.7|45606.2|45586.2|45606.2|45586.2|45603.7|45583.7|7
1644580740000|2022-02-11 11:59:00|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|45606.6|45586.6|5
1644580750000|2022-02-11 11:59:10|45606.2|45586.2|45605.8|45585.8|45608.7|45588.7|45605.8|45585.8|14
1644580760000|2022-02-11 11:59:20|45605.4|45585.4|45607.9|45587.9|45607.9|45587.9|45605.4|45585.4|5
1644580770000|2022-02-11 11:59:30|45612.9|45592.9|45615.4|45595.4|45617.9|45597.9|45612.9|45592.9|6
1644580780000|2022-02-11 11:59:40|||||||||3
1644580790000|2022-02-11 11:59:50|45622.9|45602.9|45625.4|45605.4|45625.4|45605.4|45622.9|45602.9|17
1644580800000|2022-02-11 12:00:00|45624.9|45604.9|45625.8|45605.8|45625.8|45605.8|45623.3|45603.3|3
1644580810000|2022-02-11 12:00:10|45627.9|45607.9|45627.4|45607.4|45627.9|45607.9|45625.4|45605.4|4
1644580820000|2022-02-11 12:00:20|45625.4|45605.4|45620.4|45600.4|45627.4|45607.4|45620.4|45600.4|3
1644580830000|2022-02-11 12:00:30|45618.3|45598.3|45612.9|45592.9|45620.4|45600.4|45612.9|45592.9|1
1644580840000|2022-02-11 12:00:40|45610.8|45590.8|45607.4|45587.4|45612.9|45592.9|45607.4|45587.4|1
1644580850000|2022-02-11 12:00:50|45607|45587|45604.5|45584.5|45607.4|45587.4|45604.1|45584.1|8
1644580860000|2022-02-11 12:01:00|45604.9|45584.9|45602.9|45582.9|45604.9|45584.9|45602.4|45582.4|12
1644580870000|2022-02-11 12:01:10|45602.4|45582.4|45585.4|45565.4|45602.4|45582.4|45584.9|45564.9|23
1644580880000|2022-02-11 12:01:20|45582.9|45562.9|45592.9|45572.9|45592.9|45572.9|45582.9|45562.9|3
1644580890000|2022-02-11 12:01:30|45593.3|45573.3|45600.4|45580.4|45600.4|45580.4|45593.3|45573.3|8
1644580900000|2022-02-11 12:01:40|45599.9|45579.9|45608.3|45588.3|45610.4|45590.4|45597.9|45577.9|4
1644580910000|2022-02-11 12:01:50|45602.9|45582.9|45598.3|45578.3|45602.9|45582.9|45598.3|45578.3|4
1644580920000|2022-02-11 12:02:00|45600.4|45580.4|45602.9|45582.9|45602.9|45582.9|45600.4|45580.4|3
1644580930000|2022-02-11 12:02:10|45608.3|45588.3|45622.4|45602.4|45622.4|45602.4|45608.3|45588.3|8
1644580940000|2022-02-11 12:02:20|45624.5|45604.5|45637.4|45617.4|45637.9|45617.9|45624.5|45604.5|14
1644580950000|2022-02-11 12:02:30|45635.4|45615.4|45637.9|45617.9|45637.9|45617.9|45632.9|45612.9|5
1644580960000|2022-02-11 12:02:40|45632.9|45612.9|45630.4|45610.4|45632.9|45612.9|45630.4|45610.4|1
1644580970000|2022-02-11 12:02:50|45629.9|45609.9|45632.9|45612.9|45632.9|45612.9|45629.9|45609.9|2
1644580980000|2022-02-11 12:03:00|45634.9|45614.9|45625.4|45605.4|45637.4|45617.4|45625.4|45605.4|11
1644580990000|2022-02-11 12:03:10|45622.9|45602.9|45622.9|45602.9|45622.9|45602.9|45622.4|45602.4|3
1644581000000|2022-02-11 12:03:20|45620.8|45600.8|45617.9|45597.9|45620.8|45600.8|45617.9|45597.9|2
1644581010000|2022-02-11 12:03:30|45617.4|45597.4|45612.4|45592.4|45617.4|45597.4|45612.4|45592.4|0
1644581020000|2022-02-11 12:03:40|45612.9|45592.9|45612.9|45592.9|45612.9|45592.9|45612.9|45592.9|1
1644581030000|2022-02-11 12:03:50|45610.8|45590.8|45610.4|45590.4|45612.9|45592.9|45610.4|45590.4|1
1644581040000|2022-02-11 12:04:00|45612.4|45592.4|45610.4|45590.4|45612.9|45592.9|45610.4|45590.4|3
1644581050000|2022-02-11 12:04:10|||||||||2
1644581060000|2022-02-11 12:04:20|45609.9|45589.9|45605.4|45585.4|45609.9|45589.9|45605.4|45585.4|1
1644581070000|2022-02-11 12:04:30|45604.9|45584.9|45602.9|45582.9|45604.9|45584.9|45602.9|45582.9|1
1644581080000|2022-02-11 12:04:40|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|45603.3|45583.3|4
1644581090000|2022-02-11 12:04:50|45605.4|45585.4|45602.9|45582.9|45605.4|45585.4|45602.9|45582.9|1
1644581100000|2022-02-11 12:05:00|45608.3|45588.3|45622.9|45602.9|45624.9|45604.9|45608.3|45588.3|8
1644581110000|2022-02-11 12:05:10|45624.9|45604.9|45619.5|45599.5|45627.4|45607.4|45619.5|45599.5|3
1644581120000|2022-02-11 12:05:20|45617.4|45597.4|45617.4|45597.4|45617.4|45597.4|45617.4|45597.4|1
1644581130000|2022-02-11 12:05:30|45617.9|45597.9|45617.4|45597.4|45617.9|45597.9|45617.4|45597.4|1
1644581140000|2022-02-11 12:05:40|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|0
1644581150000|2022-02-11 12:05:50|45617.4|45597.4|45617.4|45597.4|45617.4|45597.4|45617.4|45597.4|1
1644581160000|2022-02-11 12:06:00|45617.9|45597.9|45620.4|45600.4|45622.9|45602.9|45617.9|45597.9|6
1644581170000|2022-02-11 12:06:10|45620.8|45600.8|45622.4|45602.4|45622.9|45602.9|45620.8|45600.8|0
1644581180000|2022-02-11 12:06:20|45622.9|45602.9|45622.9|45602.9|45622.9|45602.9|45622.9|45602.9|1
1644581190000|2022-02-11 12:06:30|45624.9|45604.9|45627.4|45607.4|45627.4|45607.4|45622.9|45602.9|1
1644581200000|2022-02-11 12:06:40|||||||||4
1644581210000|2022-02-11 12:06:50|45625.4|45605.4|45622.9|45602.9|45627.4|45607.4|45622.9|45602.9|1
1644581220000|2022-02-11 12:07:00|45622.4|45602.4|45617.4|45597.4|45622.4|45602.4|45612.9|45592.9|7
1644581230000|2022-02-11 12:07:10|45614.9|45594.9|45612.9|45592.9|45614.9|45594.9|45612.9|45592.9|2
1644581240000|2022-02-11 12:07:20|45614.9|45594.9|45617.9|45597.9|45617.9|45597.9|45614.9|45594.9|3
1644581250000|2022-02-11 12:07:30|45620.4|45600.4|45620.4|45600.4|45620.4|45600.4|45617.9|45597.9|3
1644581260000|2022-02-11 12:07:40|45617.9|45597.9|45617.9|45597.9|45617.9|45597.9|45617.4|45597.4|0
1644581270000|2022-02-11 12:07:50|45617.4|45597.4|45624.9|45604.9|45624.9|45604.9|45617.4|45597.4|5
1644581280000|2022-02-11 12:08:00|45622.4|45602.4|45622.9|45602.9|45625.4|45605.4|45622.4|45602.4|1
1644581290000|2022-02-11 12:08:10|45620.4|45600.4|45627.4|45607.4|45627.4|45607.4|45618.3|45598.3|8
1644581300000|2022-02-11 12:08:20|45624.9|45604.9|45634.9|45614.9|45634.9|45614.9|45623.3|45603.3|2
1644581310000|2022-02-11 12:08:30|45637.9|45617.9|45640.4|45620.4|45640.4|45620.4|45637.9|45617.9|3
1644581320000|2022-02-11 12:08:40|45642.4|45622.4|45640.4|45620.4|45642.4|45622.4|45637.9|45617.9|4
1644581330000|2022-02-11 12:08:50|45642.9|45622.9|45637.9|45617.9|45642.9|45622.9|45637.9|45617.9|4
1644581350000|2022-02-11 12:09:10|45637.4|45617.4|45655.4|45635.4|45655.8|45635.8|45635.4|45615.4|17
1644581360000|2022-02-11 12:09:20|45655.8|45635.8|45655.4|45635.4|45657.9|45637.9|45655.4|45635.4|3
1644581370000|2022-02-11 12:09:30|45657.9|45637.9|45663.3|45643.3|45663.3|45643.3|45657.9|45637.9|13
1644581380000|2022-02-11 12:09:40|45663.7|45643.7|45694.9|45674.9|45694.9|45674.9|45663.7|45643.7|14
1644581390000|2022-02-11 12:09:50|45697.9|45677.9|45692.9|45672.9|45698.3|45678.3|45692.9|45672.9|10
1644581400000|2022-02-11 12:10:00|45692.4|45672.4|45690.8|45670.8|45695.4|45675.4|45690.8|45670.8|23
1644581410000|2022-02-11 12:10:10|45691.2|45671.2|45690.4|45670.4|45692.9|45672.9|45687.9|45667.9|4
1644581420000|2022-02-11 12:10:20|45688.3|45668.3|45687.9|45667.9|45688.3|45668.3|45687.9|45667.9|3
1644581430000|2022-02-11 12:10:30|45687.4|45667.4|45684.9|45664.9|45687.9|45667.9|45684.9|45664.9|1
1644581440000|2022-02-11 12:10:40|45682.9|45662.9|45682.9|45662.9|45682.9|45662.9|45682.9|45662.9|1
1644581450000|2022-02-11 12:10:50|45680.4|45660.4|45682.9|45662.9|45682.9|45662.9|45680.4|45660.4|8
1644581460000|2022-02-11 12:11:00|45683.3|45663.3|45695.4|45675.4|45695.4|45675.4|45683.3|45663.3|11
1644581470000|2022-02-11 12:11:10|45698.3|45678.3|45697.9|45677.9|45698.3|45678.3|45697.9|45677.9|6
1644581480000|2022-02-11 12:11:20|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45694.9|45674.9|2
1644581490000|2022-02-11 12:11:30|45694.9|45674.9|45697.9|45677.9|45697.9|45677.9|45692.9|45672.9|4
1644581500000|2022-02-11 12:11:40|45694.9|45674.9|45692.9|45672.9|45694.9|45674.9|45692.9|45672.9|4
1644581510000|2022-02-11 12:11:50|45695.4|45675.4|45698.3|45678.3|45698.3|45678.3|45695.4|45675.4|21
1644581520000|2022-02-11 12:12:00|45701.2|45681.2|45712.9|45692.9|45712.9|45692.9|45701.2|45681.2|27
1644581530000|2022-02-11 12:12:10|45712.4|45692.4|45710.4|45690.4|45712.4|45692.4|45710.4|45690.4|13
1644581540000|2022-02-11 12:12:20|45712.9|45692.9|45712.9|45692.9|45712.9|45692.9|45710.4|45690.4|2
1644581550000|2022-02-11 12:12:30|45710.4|45690.4|45702.9|45682.9|45710.4|45690.4|45702.9|45682.9|4
1644581560000|2022-02-11 12:12:40|45703.3|45683.3|45705.4|45685.4|45705.4|45685.4|45703.3|45683.3|8
1644581570000|2022-02-11 12:12:50|45704.9|45684.9|45697.9|45677.9|45704.9|45684.9|45697.9|45677.9|8
1644581580000|2022-02-11 12:13:00|45692.9|45672.9|45692.4|45672.4|45692.9|45672.9|45692.4|45672.4|7
1644581590000|2022-02-11 12:13:10|45690.4|45670.4|45690.4|45670.4|45692.9|45672.9|45690.4|45670.4|3
1644581600000|2022-02-11 12:13:20|45690.8|45670.8|45677.9|45657.9|45690.8|45670.8|45677.9|45657.9|4
1644581610000|2022-02-11 12:13:30|45675.4|45655.4|45672.9|45652.9|45675.4|45655.4|45672.9|45652.9|9
1644581620000|2022-02-11 12:13:40|45673.3|45653.3|45672.9|45652.9|45675.4|45655.4|45672.9|45652.9|1
1644581630000|2022-02-11 12:13:50|45669.9|45649.9|45670.4|45650.4|45670.4|45650.4|45669.9|45649.9|17
1644581640000|2022-02-11 12:14:00|45672.4|45652.4|45673.3|45653.3|45673.3|45653.3|45670.8|45650.8|7
1644581650000|2022-02-11 12:14:10|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|45677.9|45657.9|3
1644581660000|2022-02-11 12:14:20|45680.4|45660.4|45682.9|45662.9|45682.9|45662.9|45680.4|45660.4|6
1644581670000|2022-02-11 12:14:30|45678.3|45658.3|45677.9|45657.9|45678.3|45658.3|45672.9|45652.9|18
1644581680000|2022-02-11 12:14:40|45673.3|45653.3|45673.3|45653.3|45677.9|45657.9|45672.9|45652.9|5
1644581690000|2022-02-11 12:14:50|45675.4|45655.4|45680.8|45660.8|45680.8|45660.8|45673.3|45653.3|1
1644581700000|2022-02-11 12:15:00|45683.3|45663.3|45683.3|45663.3|45685.8|45665.8|45683.3|45663.3|8
1644581710000|2022-02-11 12:15:10|45685.4|45665.4|45687.9|45667.9|45687.9|45667.9|45683.3|45663.3|6
1644581720000|2022-02-11 12:15:20|45688.3|45668.3|45700.4|45680.4|45700.4|45680.4|45688.3|45668.3|17
1644581730000|2022-02-11 12:15:30|45702.9|45682.9|45715.4|45695.4|45715.4|45695.4|45702.9|45682.9|14
1644581740000|2022-02-11 12:15:40|45717.4|45697.4|45722.9|45702.9|45722.9|45702.9|45717.4|45697.4|17
1644581750000|2022-02-11 12:15:50|45718.3|45698.3|45695.8|45675.8|45720.4|45700.4|45695.8|45675.8|17
1644581760000|2022-02-11 12:16:00|45693.3|45673.3|45682.9|45662.9|45693.3|45673.3|45680.4|45660.4|14
1644581780000|2022-02-11 12:16:20|45685.4|45665.4|45688.3|45668.3|45688.3|45668.3|45683.3|45663.3|6
1644581790000|2022-02-11 12:16:30|45680.8|45660.8|45680.4|45660.4|45682.9|45662.9|45678.3|45658.3|7
1644581800000|2022-02-11 12:16:40|45679.9|45659.9|45682.9|45662.9|45682.9|45662.9|45679.9|45659.9|2
1644581810000|2022-02-11 12:16:50|45682.4|45662.4|45675.4|45655.4|45682.4|45662.4|45675.4|45655.4|2
1644581820000|2022-02-11 12:17:00|45677.4|45657.4|45658.3|45638.3|45678.3|45658.3|45657.4|45637.4|11
1644581830000|2022-02-11 12:17:10|45657.9|45637.9|45657.9|45637.9|45658.3|45638.3|45657.9|45637.9|5
1644581840000|2022-02-11 12:17:20|45657.4|45637.4|45650.8|45630.8|45657.4|45637.4|45650.8|45630.8|2
1644581850000|2022-02-11 12:17:30|45650.4|45630.4|45647.9|45627.9|45650.8|45630.8|45647.9|45627.9|12
1644581860000|2022-02-11 12:17:40|45648.3|45628.3|45647.9|45627.9|45650.8|45630.8|45647.9|45627.9|3
1644581870000|2022-02-11 12:17:50|45648.3|45628.3|45651.2|45631.2|45651.2|45631.2|45648.3|45628.3|1
1644581880000|2022-02-11 12:18:00|45653.3|45633.3|45657.9|45637.9|45657.9|45637.9|45653.3|45633.3|2
1644581890000|2022-02-11 12:18:10|45660.8|45640.8|45658.3|45638.3|45662.9|45642.9|45658.3|45638.3|23
1644581900000|2022-02-11 12:18:20|45657.9|45637.9|45658.3|45638.3|45660.8|45640.8|45655.4|45635.4|4
1644581910000|2022-02-11 12:18:30|45657.9|45637.9|45657.9|45637.9|45657.9|45637.9|45657.9|45637.9|1
1644581920000|2022-02-11 12:18:40|45652.9|45632.9|45655.4|45635.4|45655.4|45635.4|45652.9|45632.9|1
1644581940000|2022-02-11 12:19:00|45655.8|45635.8|45660.4|45640.4|45660.8|45640.8|45655.8|45635.8|2
1644581950000|2022-02-11 12:19:10|45658.3|45638.3|45660.8|45640.8|45660.8|45640.8|45658.3|45638.3|3
1644581960000|2022-02-11 12:19:20|45658.3|45638.3|45658.3|45638.3|45660.8|45640.8|45658.3|45638.3|7
1644581970000|2022-02-11 12:19:30|45656.2|45636.2|45655.8|45635.8|45658.3|45638.3|45655.8|45635.8|1
1644581980000|2022-02-11 12:19:40|45658.3|45638.3|45658.3|45638.3|45658.3|45638.3|45655.8|45635.8|1
1644581990000|2022-02-11 12:19:50|45657.9|45637.9|45655.8|45635.8|45658.3|45638.3|45655.8|45635.8|4
1644582000000|2022-02-11 12:20:00|45655.4|45635.4|45675.4|45655.4|45675.4|45655.4|45655.4|45635.4|9
1644582010000|2022-02-11 12:20:10|45675.8|45655.8|45673.3|45653.3|45675.8|45655.8|45673.3|45653.3|2
1644582020000|2022-02-11 12:20:20|45675.4|45655.4|45677.9|45657.9|45677.9|45657.9|45673.3|45653.3|3
1644582030000|2022-02-11 12:20:30|45675.8|45655.8|45678.3|45658.3|45678.3|45658.3|45675.4|45655.4|11
1644582040000|2022-02-11 12:20:40|45677.9|45657.9|45678.3|45658.3|45678.3|45658.3|45677.9|45657.9|7
1644582050000|2022-02-11 12:20:50|45680.8|45660.8|45673.3|45653.3|45680.8|45660.8|45673.3|45653.3|6
1644582060000|2022-02-11 12:21:00|45672.9|45652.9|45678.7|45658.7|45678.7|45658.7|45667.4|45647.4|6
1644582070000|2022-02-11 12:21:10|45680.8|45660.8|45677.9|45657.9|45680.8|45660.8|45677.9|45657.9|1
1644582080000|2022-02-11 12:21:20|45680.4|45660.4|45680.8|45660.8|45680.8|45660.8|45680.4|45660.4|10
1644582090000|2022-02-11 12:21:30|45683.3|45663.3|45683.3|45663.3|45683.3|45663.3|45683.3|45663.3|6
1644582100000|2022-02-11 12:21:40|45685.8|45665.8|45682.9|45662.9|45687.9|45667.9|45682.9|45662.9|6
1644582110000|2022-02-11 12:21:50|45680.8|45660.8|45682.9|45662.9|45685.4|45665.4|45678.7|45658.7|2
1644582120000|2022-02-11 12:22:00|45685.4|45665.4|45684.9|45664.9|45685.4|45665.4|45682.9|45662.9|3
1644582130000|2022-02-11 12:22:10|45682.9|45662.9|45698.3|45678.3|45702.9|45682.9|45682.9|45662.9|48
1644582140000|2022-02-11 12:22:20|45697.9|45677.9|45688.3|45668.3|45697.9|45677.9|45688.3|45668.3|8
1644582150000|2022-02-11 12:22:30|45692.9|45672.9|45690.4|45670.4|45692.9|45672.9|45690.4|45670.4|8
1644582160000|2022-02-11 12:22:40|45688.3|45668.3|45690.4|45670.4|45690.4|45670.4|45688.3|45668.3|1
1644582170000|2022-02-11 12:22:50|45692.4|45672.4|45687.9|45667.9|45692.4|45672.4|45687.9|45667.9|1
1644582180000|2022-02-11 12:23:00|45687.4|45667.4|45687.4|45667.4|45687.4|45667.4|45684.5|45664.5|0
1644582190000|2022-02-11 12:23:10|45687|45667|45690.4|45670.4|45690.4|45670.4|45684.9|45664.9|4
1644582200000|2022-02-11 12:23:20|45692.9|45672.9|45697.4|45677.4|45697.4|45677.4|45692.9|45672.9|7
1644582210000|2022-02-11 12:23:30|45697.9|45677.9|45695.4|45675.4|45697.9|45677.9|45695.4|45675.4|1
1644582220000|2022-02-11 12:23:40|45693.3|45673.3|45692.9|45672.9|45693.3|45673.3|45692.9|45672.9|0
1644582230000|2022-02-11 12:23:50|45695.4|45675.4|45692.9|45672.9|45695.4|45675.4|45692.9|45672.9|0
1644582240000|2022-02-11 12:24:00|45695.4|45675.4|45697.4|45677.4|45697.4|45677.4|45695.4|45675.4|3
1644582250000|2022-02-11 12:24:10|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|45695.4|45675.4|1
1644582260000|2022-02-11 12:24:20|45693.3|45673.3|45697.9|45677.9|45702.4|45682.4|45693.3|45673.3|9
1644582270000|2022-02-11 12:24:30|||||||||1
1644582280000|2022-02-11 12:24:40|45690.4|45670.4|45683.3|45663.3|45690.8|45670.8|45683.3|45663.3|6
1644582290000|2022-02-11 12:24:50|45680.8|45660.8|45687.9|45667.9|45687.9|45667.9|45680.8|45660.8|4
1644582300000|2022-02-11 12:25:00|45690.4|45670.4|45690.4|45670.4|45692.9|45672.9|45688.3|45668.3|4
1644582310000|2022-02-11 12:25:10|45688.3|45668.3|45685.4|45665.4|45688.3|45668.3|45685.4|45665.4|3
1644582320000|2022-02-11 12:25:20|45685.8|45665.8|45673.7|45653.7|45688.3|45668.3|45673.7|45653.7|6
1644582330000|2022-02-11 12:25:30|45673.3|45653.3|45673.3|45653.3|45673.3|45653.3|45673.3|45653.3|0
1644582340000|2022-02-11 12:25:40|45672.9|45652.9|45677.9|45657.9|45677.9|45657.9|45670.4|45650.4|10
1644582350000|2022-02-11 12:25:50|45678.3|45658.3|45677.9|45657.9|45678.3|45658.3|45677.9|45657.9|0
1644582360000|2022-02-11 12:26:00|45678.3|45658.3|45675.4|45655.4|45678.3|45658.3|45675.4|45655.4|8
1644582370000|2022-02-11 12:26:10|45673.3|45653.3|45677.4|45657.4|45687.4|45667.4|45673.3|45653.3|19
1644582380000|2022-02-11 12:26:20|45675.4|45655.4|45683.3|45663.3|45683.3|45663.3|45673.3|45653.3|3
1644582390000|2022-02-11 12:26:30|45683.7|45663.7|45690.4|45670.4|45692.9|45672.9|45683.3|45663.3|6
1644582400000|2022-02-11 12:26:40|45692.9|45672.9|45707.9|45687.9|45707.9|45687.9|45687.9|45667.9|20
1644582410000|2022-02-11 12:26:50|45709.9|45689.9|45712.9|45692.9|45714.9|45694.9|45709.9|45689.9|16
1644582420000|2022-02-11 12:27:00|45715.4|45695.4|45727.9|45707.9|45730.4|45710.4|45715.4|45695.4|32
1644582430000|2022-02-11 12:27:10|45728.3|45708.3|45727.9|45707.9|45730.4|45710.4|45725.4|45705.4|9
1644582440000|2022-02-11 12:27:20|45729.9|45709.9|45730.8|45710.8|45730.8|45710.8|45727.9|45707.9|7
1644582450000|2022-02-11 12:27:30|45732.9|45712.9|45747.4|45727.4|45750.8|45730.8|45732.9|45712.9|39
1644582460000|2022-02-11 12:27:40|45747.9|45727.9|45742.9|45722.9|45749.9|45729.9|45739.9|45719.9|10
1644582470000|2022-02-11 12:27:50|45742.4|45722.4|45735.4|45715.4|45742.4|45722.4|45734.9|45714.9|20
1644582480000|2022-02-11 12:28:00|45733.3|45713.3|45732.4|45712.4|45733.3|45713.3|45730.4|45710.4|4
1644582490000|2022-02-11 12:28:10|45727.9|45707.9|45722.9|45702.9|45727.9|45707.9|45722.9|45702.9|5
1644582500000|2022-02-11 12:28:20|45725.4|45705.4|45727.4|45707.4|45728.3|45708.3|45725.4|45705.4|9
1644582510000|2022-02-11 12:28:30|45725.4|45705.4|45715.4|45695.4|45727.4|45707.4|45715.4|45695.4|5
1644582520000|2022-02-11 12:28:40|45714.9|45694.9|45712.9|45692.9|45717.4|45697.4|45712.9|45692.9|6
1644582530000|2022-02-11 12:28:50|45717.9|45697.9|45717.9|45697.9|45717.9|45697.9|45717.9|45697.9|6
1644582540000|2022-02-11 12:29:00|45718.7|45698.7|45722.9|45702.9|45727.9|45707.9|45717.9|45697.9|6
1644582550000|2022-02-11 12:29:10|45720.4|45700.4|45718.3|45698.3|45720.4|45700.4|45717.9|45697.9|5
1644582560000|2022-02-11 12:29:20|45720.4|45700.4|45720.4|45700.4|45720.4|45700.4|45720.4|45700.4|0
1644582570000|2022-02-11 12:29:30|45722.9|45702.9|45723.3|45703.3|45725.8|45705.8|45722.9|45702.9|9
1644582580000|2022-02-11 12:29:40|45722.9|45702.9|45725.8|45705.8|45725.8|45705.8|45722.9|45702.9|2
1644582590000|2022-02-11 12:29:50|45727.9|45707.9|45733.3|45713.3|45733.3|45713.3|45727.9|45707.9|6
1644582600000|2022-02-11 12:30:00|45732.9|45712.9|45732.4|45712.4|45733.3|45713.3|45727.4|45707.4|10
1644582610000|2022-02-11 12:30:10|45730.4|45710.4|45734.9|45714.9|45740.4|45720.4|45722.9|45702.9|55
1644582620000|2022-02-11 12:30:20|45732.4|45712.4|45703.3|45683.3|45732.4|45712.4|45703.3|45683.3|19
1644582630000|2022-02-11 12:30:30|45707.9|45687.9|45707.4|45687.4|45707.9|45687.9|45707|45687|8
1644582640000|2022-02-11 12:30:40|45707.9|45687.9|45712.9|45692.9|45712.9|45692.9|45707.9|45687.9|6
1644582650000|2022-02-11 12:30:50|45708.7|45688.7|45705.4|45685.4|45708.7|45688.7|45705.4|45685.4|4
1644582660000|2022-02-11 12:31:00|45697.4|45677.4|45680.4|45660.4|45697.4|45677.4|45680.4|45660.4|16
1644582670000|2022-02-11 12:31:10|45679.9|45659.9|45667.4|45647.4|45679.9|45659.9|45667.4|45647.4|9
1644582680000|2022-02-11 12:31:20|45667.9|45647.9|45652.9|45632.9|45667.9|45647.9|45652.9|45632.9|18
1644582690000|2022-02-11 12:31:30|45653.3|45633.3|45657.9|45637.9|45657.9|45637.9|45653.3|45633.3|4
1644582700000|2022-02-11 12:31:40|45657.4|45637.4|45673.3|45653.3|45677.9|45657.9|45655.4|45635.4|22
1644582710000|2022-02-11 12:31:50|45675.8|45655.8|45680.8|45660.8|45682.4|45662.4|45675.8|45655.8|8
1644582720000|2022-02-11 12:32:00|45680.4|45660.4|45637.9|45617.9|45680.4|45660.4|45633.3|45613.3|18
1644582730000|2022-02-11 12:32:10|45638.7|45618.7|45642.9|45622.9|45643.3|45623.3|45634.9|45614.9|33
1644582740000|2022-02-11 12:32:20|45643.3|45623.3|45647.9|45627.9|45647.9|45627.9|45640.4|45620.4|22
1644582750000|2022-02-11 12:32:30|45653.3|45633.3|45630.4|45610.4|45655.8|45635.8|45630.4|45610.4|24
1644582760000|2022-02-11 12:32:40|45629.9|45609.9|45612.9|45592.9|45630.4|45610.4|45609.9|45589.9|30
1644582770000|2022-02-11 12:32:50|45613.3|45593.3|45633.7|45613.7|45633.7|45613.7|45613.3|45593.3|12
1644582780000|2022-02-11 12:33:00|45632|45612|45617.4|45597.4|45632.4|45612.4|45615.4|45595.4|11
1644582790000|2022-02-11 12:33:10|45618.3|45598.3|45622.4|45602.4|45622.9|45602.9|45617.4|45597.4|23
1644582800000|2022-02-11 12:33:20|45620.4|45600.4|45627.4|45607.4|45627.4|45607.4|45619.9|45599.9|5
1644582810000|2022-02-11 12:33:30|45627.9|45607.9|45608.3|45588.3|45632.9|45612.9|45600.4|45580.4|34
1644582820000|2022-02-11 12:33:40|45607.9|45587.9|45595.4|45575.4|45607.9|45587.9|45593.3|45573.3|23
1644582830000|2022-02-11 12:33:50|45597.9|45577.9|45600.8|45580.8|45605.4|45585.4|45597.9|45577.9|18
1644582840000|2022-02-11 12:34:00|45600.4|45580.4|45585.8|45565.8|45602.4|45582.4|45585.8|45565.8|15
1644582850000|2022-02-11 12:34:10|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|45587.9|45567.9|1
1644582860000|2022-02-11 12:34:20|45587.4|45567.4|45590.4|45570.4|45595.8|45575.8|45587.4|45567.4|17
1644582870000|2022-02-11 12:34:30|45594.9|45574.9|45597.4|45577.4|45597.4|45577.4|45592.4|45572.4|11
1644582880000|2022-02-11 12:34:40|45598.3|45578.3|45605.4|45585.4|45607.9|45587.9|45598.3|45578.3|16
1644582890000|2022-02-11 12:34:50|45613.3|45593.3|45602.9|45582.9|45620.4|45600.4|45602.9|45582.9|19
1644582900000|2022-02-11 12:35:00|45602.4|45582.4|45600.4|45580.4|45602.4|45582.4|45585.4|45565.4|33
1644582910000|2022-02-11 12:35:10|45598.3|45578.3|45583.3|45563.3|45600.4|45580.4|45583.3|45563.3|8
1644582920000|2022-02-11 12:35:20|45587.9|45567.9|45590.8|45570.8|45590.8|45570.8|45583.3|45563.3|6
1644582930000|2022-02-11 12:35:30|45593.7|45573.7|45593.3|45573.3|45596.2|45576.2|45592.9|45572.9|6
1644582940000|2022-02-11 12:35:40|45593.7|45573.7|45593.3|45573.3|45595.8|45575.8|45592.9|45572.9|2
1644582950000|2022-02-11 12:35:50|45592.9|45572.9|45592.9|45572.9|45592.9|45572.9|45592.4|45572.4|3
1644582960000|2022-02-11 12:36:00|45588.3|45568.3|45580.4|45560.4|45588.3|45568.3|45580.4|45560.4|14
1644582970000|2022-02-11 12:36:10|45579.9|45559.9|45583.3|45563.3|45583.7|45563.7|45577.9|45557.9|8
1644582980000|2022-02-11 12:36:20|45588.3|45568.3|45592.9|45572.9|45594.9|45574.9|45588.3|45568.3|7
1644582990000|2022-02-11 12:36:30|45587.4|45567.4|45577.9|45557.9|45587.4|45567.4|45577.9|45557.9|17
1644583000000|2022-02-11 12:36:40|45577.4|45557.4|45577.4|45557.4|45577.4|45557.4|45577|45557|7
1644583010000|2022-02-11 12:36:50|45577.9|45557.9|45577.9|45557.9|45582.4|45562.4|45577.9|45557.9|9
1644583020000|2022-02-11 12:37:00|45577.4|45557.4|45577.4|45557.4|45582|45562|45577.4|45557.4|20
1644583030000|2022-02-11 12:37:10|45577.9|45557.9|45562.9|45542.9|45582.4|45562.4|45562.9|45542.9|39
1644583040000|2022-02-11 12:37:20|45559.5|45539.5|45547.9|45527.9|45559.9|45539.9|45547.9|45527.9|23
1644583050000|2022-02-11 12:37:30|45547.4|45527.4|45562.4|45542.4|45562.4|45542.4|45547.4|45527.4|17
1644583060000|2022-02-11 12:37:40|45562.9|45542.9|45567.4|45547.4|45569.5|45549.5|45562.9|45542.9|8
1644583070000|2022-02-11 12:37:50|45567.9|45547.9|45567.9|45547.9|45567.9|45547.9|45565.4|45545.4|6
1644583080000|2022-02-11 12:38:00|45572.9|45552.9|45575.4|45555.4|45578.3|45558.3|45568.3|45548.3|24
1644583090000|2022-02-11 12:38:10|45583.3|45563.3|45585.4|45565.4|45585.4|45565.4|45583.3|45563.3|16
1644583100000|2022-02-11 12:38:20|45587.9|45567.9|45582.9|45562.9|45587.9|45567.9|45582.4|45562.4|5
1644583110000|2022-02-11 12:38:30|45583.3|45563.3|45579.9|45559.9|45585.4|45565.4|45579.9|45559.9|5
1644583120000|2022-02-11 12:38:40|45580.4|45560.4|45584.9|45564.9|45584.9|45564.9|45577.9|45557.9|10
1644583130000|2022-02-11 12:38:50|45585.4|45565.4|45585.8|45565.8|45585.8|45565.8|45585.4|45565.4|1
1644583140000|2022-02-11 12:39:00|45585.4|45565.4|45572.4|45552.4|45585.4|45565.4|45567.9|45547.9|14
1644583150000|2022-02-11 12:39:10|45570.4|45550.4|45564.9|45544.9|45570.4|45550.4|45564.9|45544.9|3
1644583160000|2022-02-11 12:39:20|45562.9|45542.9|45555.4|45535.4|45564.9|45544.9|45555.4|45535.4|13
1644583170000|2022-02-11 12:39:30|45554.9|45534.9|45532.4|45512.4|45554.9|45534.9|45532.4|45512.4|29
1644583180000|2022-02-11 12:39:40|45530.4|45510.4|45542.9|45522.9|45542.9|45522.9|45530.4|45510.4|12
1644583190000|2022-02-11 12:39:50|45545.4|45525.4|45547.9|45527.9|45547.9|45527.9|45542.9|45522.9|89
1644583200000|2022-02-11 12:40:00|45547.4|45527.4|45535.4|45515.4|45547.4|45527.4|45535.4|45515.4|10
1644583210000|2022-02-11 12:40:10|45537.9|45517.9|45548.3|45528.3|45548.3|45528.3|45537.9|45517.9|13
1644583220000|2022-02-11 12:40:20|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|1
1644583230000|2022-02-11 12:40:30|45550.4|45530.4|45537.9|45517.9|45550.4|45530.4|45534.9|45514.9|7
1644583240000|2022-02-11 12:40:40|45542.4|45522.4|45545.4|45525.4|45547.4|45527.4|45542.4|45522.4|3
1644583250000|2022-02-11 12:40:50|45542.9|45522.9|45547.4|45527.4|45547.4|45527.4|45542.4|45522.4|4
1644583260000|2022-02-11 12:41:00|45547.9|45527.9|45554.5|45534.5|45554.5|45534.5|45542.4|45522.4|8
1644583270000|2022-02-11 12:41:10|45553.3|45533.3|45552.9|45532.9|45556.2|45536.2|45552.9|45532.9|6
1644583280000|2022-02-11 12:41:20|45552.4|45532.4|45550.4|45530.4|45552.9|45532.9|45550.4|45530.4|2
1644583290000|2022-02-11 12:41:30|45552.9|45532.9|45560.4|45540.4|45560.4|45540.4|45552.9|45532.9|10
1644583300000|2022-02-11 12:41:40|45559.9|45539.9|45550.4|45530.4|45559.9|45539.9|45550.4|45530.4|6
1644583310000|2022-02-11 12:41:50|45548.3|45528.3|45545.4|45525.4|45550.4|45530.4|45545.4|45525.4|2
1644583320000|2022-02-11 12:42:00|45547.4|45527.4|45532.4|45512.4|45547.4|45527.4|45532.4|45512.4|12
1644583330000|2022-02-11 12:42:10|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.4|45507.4|6
1644583340000|2022-02-11 12:42:20|45528.3|45508.3|45527.9|45507.9|45532.4|45512.4|45527.9|45507.9|0
1644583350000|2022-02-11 12:42:30|45527.4|45507.4|45527.9|45507.9|45527.9|45507.9|45527.4|45507.4|4
1644583360000|2022-02-11 12:42:40|45527.4|45507.4|45520.4|45500.4|45527.4|45507.4|45519.9|45499.9|8
1644583370000|2022-02-11 12:42:50|45522.4|45502.4|45522.9|45502.9|45522.9|45502.9|45519.9|45499.9|8
1644583380000|2022-02-11 12:43:00|45519.9|45499.9|45482.4|45462.4|45519.9|45499.9|45475.4|45455.4|30
1644583390000|2022-02-11 12:43:10|45480.4|45460.4|45483.3|45463.3|45483.3|45463.3|45480.4|45460.4|9
1644583400000|2022-02-11 12:43:20|45484.9|45464.9|45487.9|45467.9|45487.9|45467.9|45482.4|45462.4|12
1644583410000|2022-02-11 12:43:30|||||||||1
1644583420000|2022-02-11 12:43:40|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|11
1644583430000|2022-02-11 12:43:50|45492|45472|45492.4|45472.4|45492.4|45472.4|45492|45472|2
1644583440000|2022-02-11 12:44:00|45492|45472|45487.9|45467.9|45492.9|45472.9|45487.9|45467.9|10
1644583450000|2022-02-11 12:44:10|45492.4|45472.4|45492.9|45472.9|45492.9|45472.9|45492.4|45472.4|7
1644583460000|2022-02-11 12:44:20|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45489.9|45469.9|8
1644583470000|2022-02-11 12:44:30|||||||||2
1644583480000|2022-02-11 12:44:40|45492|45472|45497.9|45477.9|45497.9|45477.9|45492|45472|17
1644583490000|2022-02-11 12:44:50|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45495.4|45475.4|10
1644583500000|2022-02-11 12:45:00|45495.4|45475.4|45484.9|45464.9|45495.4|45475.4|45482.4|45462.4|11
1644583510000|2022-02-11 12:45:10|45484.5|45464.5|45484.9|45464.9|45484.9|45464.9|45484.5|45464.5|4
1644583520000|2022-02-11 12:45:20|45487|45467|45492.4|45472.4|45492.4|45472.4|45484.9|45464.9|7
1644583530000|2022-02-11 12:45:30|45492.9|45472.9|45497.4|45477.4|45497.4|45477.4|45492.9|45472.9|2
1644583540000|2022-02-11 12:45:40|45497.9|45477.9|45515.4|45495.4|45515.4|45495.4|45497.9|45477.9|3
1644583550000|2022-02-11 12:45:50|45515.8|45495.8|45512.4|45492.4|45517.9|45497.9|45510.4|45490.4|3
1644583560000|2022-02-11 12:46:00|45514.5|45494.5|45517.4|45497.4|45517.9|45497.9|45514.5|45494.5|5
1644583570000|2022-02-11 12:46:10|||||||||4
1644583580000|2022-02-11 12:46:20|45515.4|45495.4|45508.3|45488.3|45515.4|45495.4|45508.3|45488.3|3
1644583590000|2022-02-11 12:46:30|45508.7|45488.7|45510.8|45490.8|45510.8|45490.8|45508.3|45488.3|4
1644583600000|2022-02-11 12:46:40|45510.4|45490.4|45507.9|45487.9|45510.4|45490.4|45507.9|45487.9|1
1644583610000|2022-02-11 12:46:50|45505.4|45485.4|45510.4|45490.4|45510.4|45490.4|45505.4|45485.4|3
1644583620000|2022-02-11 12:47:00|45499.9|45479.9|45489.9|45469.9|45502.9|45482.9|45489.9|45469.9|8
1644583630000|2022-02-11 12:47:10|45492.4|45472.4|45488.3|45468.3|45492.4|45472.4|45487.4|45467.4|3
1644583640000|2022-02-11 12:47:20|45487.9|45467.9|45492.4|45472.4|45492.4|45472.4|45487.9|45467.9|8
1644583650000|2022-02-11 12:47:30|45497|45477|45497.4|45477.4|45497.4|45477.4|45497|45477|1
1644583660000|2022-02-11 12:47:40|45497|45477|45499.9|45479.9|45499.9|45479.9|45497|45477|4
1644583670000|2022-02-11 12:47:50|45500.4|45480.4|45512.9|45492.9|45512.9|45492.9|45500.4|45480.4|3
1644583680000|2022-02-11 12:48:00|45515.4|45495.4|45499.9|45479.9|45515.4|45495.4|45499.5|45479.5|3
1644583690000|2022-02-11 12:48:10|45502.4|45482.4|45504.9|45484.9|45504.9|45484.9|45499.9|45479.9|4
1644583700000|2022-02-11 12:48:20|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|45507.4|45487.4|0
1644583710000|2022-02-11 12:48:30|45510.4|45490.4|45504.9|45484.9|45516.2|45496.2|45504.9|45484.9|4
1644583720000|2022-02-11 12:48:40|45507.4|45487.4|45504.5|45484.5|45507.4|45487.4|45504.5|45484.5|0
1644583730000|2022-02-11 12:48:50|45504.1|45484.1|45497.9|45477.9|45504.5|45484.5|45497.9|45477.9|6
1644583740000|2022-02-11 12:49:00|45497.4|45477.4|45490.4|45470.4|45497.4|45477.4|45485.4|45465.4|11
1644583750000|2022-02-11 12:49:10|45490.8|45470.8|45488.3|45468.3|45490.8|45470.8|45485.8|45465.8|14
1644583760000|2022-02-11 12:49:20|45490.8|45470.8|45493.3|45473.3|45493.3|45473.3|45490.8|45470.8|8
1644583770000|2022-02-11 12:49:30|||||||||1
1644583780000|2022-02-11 12:49:40|45495.4|45475.4|45500.4|45480.4|45500.4|45480.4|45495.4|45475.4|8
1644583790000|2022-02-11 12:49:50|45499.9|45479.9|45498.3|45478.3|45502.9|45482.9|45498.3|45478.3|4
1644583800000|2022-02-11 12:50:00|45502.4|45482.4|45502.9|45482.9|45503.3|45483.3|45498.3|45478.3|6
1644583810000|2022-02-11 12:50:10|45503.3|45483.3|45503.3|45483.3|45503.3|45483.3|45500.8|45480.8|1
1644583820000|2022-02-11 12:50:20|45502.9|45482.9|45503.3|45483.3|45503.3|45483.3|45502.9|45482.9|3
1644583830000|2022-02-11 12:50:30|45505.4|45485.4|45515.8|45495.8|45515.8|45495.8|45505.4|45485.4|9
1644583840000|2022-02-11 12:50:40|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|4
1644583850000|2022-02-11 12:50:50|45520.8|45500.8|45523.7|45503.7|45523.7|45503.7|45520.8|45500.8|9
1644583860000|2022-02-11 12:51:00|45523.3|45503.3|45523.7|45503.7|45523.7|45503.7|45520.8|45500.8|10
1644583870000|2022-02-11 12:51:10|45525.8|45505.8|45528.3|45508.3|45528.3|45508.3|45525.8|45505.8|3
1644583880000|2022-02-11 12:51:20|45527.9|45507.9|45522.9|45502.9|45527.9|45507.9|45522.9|45502.9|10
1644583890000|2022-02-11 12:51:30|45520.8|45500.8|45525.4|45505.4|45525.4|45505.4|45520.8|45500.8|5
1644583900000|2022-02-11 12:51:40|45527.4|45507.4|45525.4|45505.4|45527.9|45507.9|45523.3|45503.3|5
1644583910000|2022-02-11 12:51:50|45527.9|45507.9|45525.8|45505.8|45527.9|45507.9|45525.4|45505.4|1
1644583920000|2022-02-11 12:52:00|45527.9|45507.9|45528.3|45508.3|45528.3|45508.3|45527.9|45507.9|3
1644583930000|2022-02-11 12:52:10|45528.7|45508.7|45530.8|45510.8|45530.8|45510.8|45528.3|45508.3|1
1644583940000|2022-02-11 12:52:20|45529.9|45509.9|45525.8|45505.8|45529.9|45509.9|45525.8|45505.8|6
1644583950000|2022-02-11 12:52:30|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|45527.9|45507.9|2
1644583960000|2022-02-11 12:52:40|45520.8|45500.8|45527.9|45507.9|45527.9|45507.9|45520.8|45500.8|8
1644583970000|2022-02-11 12:52:50|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|45522.9|45502.9|5
1644583980000|2022-02-11 12:53:00|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|2
1644583990000|2022-02-11 12:53:10|45525.4|45505.4|45527.9|45507.9|45530.4|45510.4|45525.4|45505.4|4
1644584000000|2022-02-11 12:53:20|45530.4|45510.4|45525.8|45505.8|45530.4|45510.4|45525.8|45505.8|6
1644584010000|2022-02-11 12:53:30|45527.9|45507.9|45527.4|45507.4|45527.9|45507.9|45527.4|45507.4|3
1644584020000|2022-02-11 12:53:40|45525.4|45505.4|45527.4|45507.4|45527.4|45507.4|45522.9|45502.9|3
1644584030000|2022-02-11 12:53:50|45523.3|45503.3|45523.3|45503.3|45525.4|45505.4|45523.3|45503.3|0
1644584040000|2022-02-11 12:54:00|45527.4|45507.4|45523.3|45503.3|45527.9|45507.9|45523.3|45503.3|1
1644584050000|2022-02-11 12:54:10|45525.4|45505.4|45525.4|45505.4|45525.8|45505.8|45525.4|45505.4|1
1644584060000|2022-02-11 12:54:20|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|45522.9|45502.9|2
1644584070000|2022-02-11 12:54:30|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|45522.9|45502.9|2
1644584080000|2022-02-11 12:54:40|45523.3|45503.3|45505.4|45485.4|45527.9|45507.9|45505.4|45485.4|16
1644584090000|2022-02-11 12:54:50|45502.9|45482.9|45502.4|45482.4|45502.9|45482.9|45502|45482|5
1644584100000|2022-02-11 12:55:00|45503.3|45483.3|45508.3|45488.3|45508.3|45488.3|45503.3|45483.3|5
1644584110000|2022-02-11 12:55:10|45507.9|45487.9|45505.4|45485.4|45508.3|45488.3|45503.3|45483.3|2
1644584120000|2022-02-11 12:55:20|45503.3|45483.3|45502.9|45482.9|45505.4|45485.4|45502.9|45482.9|4
1644584130000|2022-02-11 12:55:30|45499.9|45479.9|45502.4|45482.4|45502.4|45482.4|45499.9|45479.9|4
1644584140000|2022-02-11 12:55:40|45502|45482|45502.4|45482.4|45502.4|45482.4|45497.9|45477.9|3
1644584150000|2022-02-11 12:55:50|45499.9|45479.9|45499.5|45479.5|45499.9|45479.9|45497.4|45477.4|13
1644584160000|2022-02-11 12:56:00|45499.9|45479.9|45497.4|45477.4|45499.9|45479.9|45497.4|45477.4|6
1644584170000|2022-02-11 12:56:10|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|2
1644584180000|2022-02-11 12:56:20|45495.4|45475.4|45497.4|45477.4|45497.4|45477.4|45494.9|45474.9|6
1644584190000|2022-02-11 12:56:30|45499.9|45479.9|45497.9|45477.9|45499.9|45479.9|45497.4|45477.4|12
1644584200000|2022-02-11 12:56:40|45500.4|45480.4|45518.3|45498.3|45520.4|45500.4|45494.9|45474.9|13
1644584210000|2022-02-11 12:56:50|45520.4|45500.4|45512.9|45492.9|45522.4|45502.4|45512.9|45492.9|2
1644584220000|2022-02-11 12:57:00|45513.3|45493.3|45503.3|45483.3|45513.3|45493.3|45503.3|45483.3|9
1644584230000|2022-02-11 12:57:10|45503.7|45483.7|45508.3|45488.3|45508.3|45488.3|45503.7|45483.7|8
1644584240000|2022-02-11 12:57:20|45510.8|45490.8|45512.9|45492.9|45512.9|45492.9|45510.8|45490.8|4
1644584250000|2022-02-11 12:57:30|45513.3|45493.3|45513.3|45493.3|45513.3|45493.3|45513.3|45493.3|1
1644584260000|2022-02-11 12:57:40|45513.7|45493.7|45518.3|45498.3|45518.3|45498.3|45513.3|45493.3|0
1644584270000|2022-02-11 12:57:50|45515.8|45495.8|45517.9|45497.9|45517.9|45497.9|45515.8|45495.8|4
1644584280000|2022-02-11 12:58:00|45515.8|45495.8|45512.9|45492.9|45517.9|45497.9|45508.3|45488.3|8
1644584290000|2022-02-11 12:58:10|45513.3|45493.3|45520.8|45500.8|45520.8|45500.8|45513.3|45493.3|6
1644584300000|2022-02-11 12:58:20|||||||||3
1644584310000|2022-02-11 12:58:30|45525.8|45505.8|45525.4|45505.4|45527.9|45507.9|45525.4|45505.4|12
1644584320000|2022-02-11 12:58:40|45522.9|45502.9|45520.4|45500.4|45527.9|45507.9|45520.4|45500.4|4
1644584330000|2022-02-11 12:58:50|45522.9|45502.9|45517.9|45497.9|45522.9|45502.9|45517.9|45497.9|7
1644584340000|2022-02-11 12:59:00|45513.3|45493.3|45515.4|45495.4|45515.4|45495.4|45513.3|45493.3|7
1644584350000|2022-02-11 12:59:10|45513.3|45493.3|45512.9|45492.9|45513.3|45493.3|45512.9|45492.9|2
1644584360000|2022-02-11 12:59:20|45512.4|45492.4|45509.9|45489.9|45512.4|45492.4|45507.9|45487.9|8
1644584370000|2022-02-11 12:59:30|||||||||7
1644584380000|2022-02-11 12:59:40|45507.9|45487.9|45507.9|45487.9|45510.4|45490.4|45507.9|45487.9|2
1644584390000|2022-02-11 12:59:50|45510.4|45490.4|45499.9|45479.9|45510.4|45490.4|45499.9|45479.9|8
1644584400000|2022-02-11 13:00:00|45497.4|45477.4|45474.9|45454.9|45499.9|45479.9|45474.9|45454.9|68
1644584410000|2022-02-11 13:00:10|45472.4|45452.4|45447.4|45427.4|45472.4|45452.4|45445.8|45425.8|53
1644584420000|2022-02-11 13:00:20|45445.4|45425.4|45470.4|45450.4|45473.3|45453.3|45438.3|45418.3|43
1644584430000|2022-02-11 13:00:30|45472.9|45452.9|45528.3|45508.3|45528.3|45508.3|45470.4|45450.4|35
1644584440000|2022-02-11 13:00:40|45530.8|45510.8|45528.3|45508.3|45530.8|45510.8|45525.4|45505.4|26
1644584450000|2022-02-11 13:00:50|45530.8|45510.8|45530.4|45510.4|45547.9|45527.9|45530.4|45510.4|39
1644584460000|2022-02-11 13:01:00|45528.3|45508.3|45510.4|45490.4|45532.9|45512.9|45510.4|45490.4|28
1644584470000|2022-02-11 13:01:10|45509.9|45489.9|45510.4|45490.4|45522.9|45502.9|45502.9|45482.9|50
1644584480000|2022-02-11 13:01:20|45512.4|45492.4|45492.4|45472.4|45512.4|45492.4|45492.4|45472.4|24
1644584490000|2022-02-11 13:01:30|45492|45472|45480.8|45460.8|45492.4|45472.4|45472.9|45452.9|21
1644584500000|2022-02-11 13:01:40|45482.9|45462.9|45492.9|45472.9|45492.9|45472.9|45482.9|45462.9|14
1644584510000|2022-02-11 13:01:50|45497.9|45477.9|45512.9|45492.9|45515.4|45495.4|45497.9|45477.9|25
1644584520000|2022-02-11 13:02:00|45510.4|45490.4|45497.4|45477.4|45510.4|45490.4|45497.4|45477.4|12
1644584530000|2022-02-11 13:02:10|45497.9|45477.9|45510.4|45490.4|45510.4|45490.4|45493.3|45473.3|7
1644584540000|2022-02-11 13:02:20|45517.9|45497.9|45540.4|45520.4|45540.4|45520.4|45517.9|45497.9|11
1644584550000|2022-02-11 13:02:30|45537.9|45517.9|45537.9|45517.9|45540.4|45520.4|45535.8|45515.8|9
1644584560000|2022-02-11 13:02:40|45542.9|45522.9|45540.4|45520.4|45550.4|45530.4|45533.3|45513.3|31
1644584570000|2022-02-11 13:02:50|45542.9|45522.9|45528.3|45508.3|45542.9|45522.9|45528.3|45508.3|7
1644584580000|2022-02-11 13:03:00|45523.3|45503.3|45530.8|45510.8|45532.9|45512.9|45523.3|45503.3|9
1644584590000|2022-02-11 13:03:10|45532.9|45512.9|45545.8|45525.8|45545.8|45525.8|45532.9|45512.9|11
1644584600000|2022-02-11 13:03:20|45547.9|45527.9|45553.3|45533.3|45560.4|45540.4|45547.9|45527.9|20
1644584610000|2022-02-11 13:03:30|45555.4|45535.4|45555.8|45535.8|45562.4|45542.4|45553.3|45533.3|22
1644584620000|2022-02-11 13:03:40|45557.9|45537.9|45563.3|45543.3|45568.7|45548.7|45557.9|45537.9|64
1644584630000|2022-02-11 13:03:50|45559.1|45539.1|45555.8|45535.8|45559.1|45539.1|45553.3|45533.3|7
1644584640000|2022-02-11 13:04:00|45556.2|45536.2|45553.7|45533.7|45556.2|45536.2|45549.1|45529.1|15
1644584650000|2022-02-11 13:04:10|45556.2|45536.2|45556.6|45536.6|45556.6|45536.6|45553.7|45533.7|21
1644584660000|2022-02-11 13:04:20|45559.1|45539.1|45552.1|45532.1|45559.1|45539.1|45552.1|45532.1|9
1644584670000|2022-02-11 13:04:30|45556.2|45536.2|45551.6|45531.6|45561.2|45541.2|45548.7|45528.7|34
1644584680000|2022-02-11 13:04:40|45549.1|45529.1|45536.2|45516.2|45553.7|45533.7|45533.7|45513.7|25
1644584690000|2022-02-11 13:04:50|45538.7|45518.7|45543.7|45523.7|45544.1|45524.1|45534.1|45514.1|12
1644584700000|2022-02-11 13:05:00|45541.2|45521.2|45536.2|45516.2|45554.1|45534.1|45536.2|45516.2|23
1644584710000|2022-02-11 13:05:10|45535.8|45515.8|45503.7|45483.7|45535.8|45515.8|45503.7|45483.7|20
1644584720000|2022-02-11 13:05:20|45504.1|45484.1|45485.8|45465.8|45506.2|45486.2|45485.8|45465.8|46
1644584730000|2022-02-11 13:05:30|45483.7|45463.7|45482.1|45462.1|45494.1|45474.1|45476.6|45456.6|37
1644584740000|2022-02-11 13:05:40|45484.6|45464.6|45481.6|45461.6|45495.8|45475.8|45481.6|45461.6|20
1644584750000|2022-02-11 13:05:50|45481.2|45461.2|45484.1|45464.1|45484.1|45464.1|45479.1|45459.1|10
1644584760000|2022-02-11 13:06:00|45486.2|45466.2|45499.1|45479.1|45499.1|45479.1|45486.2|45466.2|6
1644584770000|2022-02-11 13:06:10|45499.6|45479.6|45509.1|45489.1|45509.1|45489.1|45499.6|45479.6|12
1644584780000|2022-02-11 13:06:20|45513.7|45493.7|45523.7|45503.7|45523.7|45503.7|45513.7|45493.7|5
1644584790000|2022-02-11 13:06:30|45528.3|45508.3|45526.2|45506.2|45528.7|45508.7|45523.7|45503.7|3
1644584800000|2022-02-11 13:06:40|45528.7|45508.7|45532.1|45512.1|45532.1|45512.1|45526.6|45506.6|16
1644584810000|2022-02-11 13:06:50|45534.1|45514.1|45554.1|45534.1|45554.1|45534.1|45534.1|45514.1|8
1644584820000|2022-02-11 13:07:00|45549.1|45529.1|45549.1|45529.1|45549.6|45529.6|45546.6|45526.6|9
1644584830000|2022-02-11 13:07:10|45548.7|45528.7|45536.6|45516.6|45551.2|45531.2|45536.6|45516.6|17
1644584840000|2022-02-11 13:07:20|45536.2|45516.2|45528.7|45508.7|45536.6|45516.6|45528.3|45508.3|3
1644584850000|2022-02-11 13:07:30|45526.2|45506.2|45526.6|45506.6|45528.7|45508.7|45518.7|45498.7|8
1644584860000|2022-02-11 13:07:40|45527.1|45507.1|45532.1|45512.1|45534.6|45514.6|45527.1|45507.1|3
1644584870000|2022-02-11 13:07:50|45536.6|45516.6|45541.6|45521.6|45544.1|45524.1|45536.6|45516.6|8
1644584880000|2022-02-11 13:08:00|45546.6|45526.6|45546.6|45526.6|45547.1|45527.1|45540|45520|12
1644584890000|2022-02-11 13:08:10|45544.1|45524.1|45544.1|45524.1|45546.6|45526.6|45536.6|45516.6|16
1644584900000|2022-02-11 13:08:20|45542.1|45522.1|45536.6|45516.6|45543.7|45523.7|45534.1|45514.1|8
1644584910000|2022-02-11 13:08:30|45538.7|45518.7|45539.6|45519.6|45540|45520|45534.6|45514.6|16
1644584920000|2022-02-11 13:08:40|45542.5|45522.5|45546.6|45526.6|45548.7|45528.7|45542.1|45522.1|31
1644584930000|2022-02-11 13:08:50|45549.1|45529.1|45578.7|45558.7|45581.2|45561.2|45549.1|45529.1|36
1644584940000|2022-02-11 13:09:00|45578.3|45558.3|45571.6|45551.6|45578.3|45558.3|45571.2|45551.2|10
1644584950000|2022-02-11 13:09:10|45573.7|45553.7|45569.1|45549.1|45573.7|45553.7|45568.7|45548.7|15
1644584960000|2022-02-11 13:09:20|45568.7|45548.7|45614.6|45594.6|45618.7|45598.7|45568.3|45548.3|79
1644584970000|2022-02-11 13:09:30|45615|45595|45612.5|45592.5|45617.5|45597.5|45612.5|45592.5|30
1644584980000|2022-02-11 13:09:40|45617.5|45597.5|45615.4|45595.4|45622.5|45602.5|45612.5|45592.5|123
1644584990000|2022-02-11 13:09:50|45619.6|45599.6|45615.9|45595.9|45620|45600|45610.9|45590.9|12
1644585000000|2022-02-11 13:10:00|45615.4|45595.4|45570|45550|45615.4|45595.4|45567.5|45547.5|53
1644585010000|2022-02-11 13:10:10|45570.9|45550.9|45577.5|45557.5|45580.4|45560.4|45570.4|45550.4|27
1644585020000|2022-02-11 13:10:20|45570.4|45550.4|45565|45545|45570.4|45550.4|45555.9|45535.9|20
1644585030000|2022-02-11 13:10:30|45560.9|45540.9|45620|45600|45737.5|45717.5|45558.4|45538.4|106
1644585040000|2022-02-11 13:10:40|45617.9|45597.9|45602.5|45582.5|45617.9|45597.9|45602.5|45582.5|26
1644585050000|2022-02-11 13:10:50|45600.4|45580.4|45607.9|45587.9|45607.9|45587.9|45600.4|45580.4|9
1644585060000|2022-02-11 13:11:00|45600.4|45580.4|45615.4|45595.4|45615.4|45595.4|45585.4|45565.4|33
1644585070000|2022-02-11 13:11:10|45617.9|45597.9|45662.9|45642.9|45665.9|45645.9|45617.9|45597.9|29
1644585080000|2022-02-11 13:11:20|45662.5|45642.5|45665.9|45645.9|45665.9|45645.9|45657.5|45637.5|31
1644585090000|2022-02-11 13:11:30|45671.3|45651.3|45685.9|45665.9|45695.4|45675.4|45671.3|45651.3|35
1644585100000|2022-02-11 13:11:40|45685.4|45665.4|45680.9|45660.9|45685.4|45665.4|45680.4|45660.4|12
1644585110000|2022-02-11 13:11:50|45682.9|45662.9|45697.9|45677.9|45697.9|45677.9|45682.9|45662.9|22
1644585120000|2022-02-11 13:12:00|45702.9|45682.9|45705.4|45685.4|45712.9|45692.9|45702.9|45682.9|36
1644585130000|2022-02-11 13:12:10|45705|45685|45697.9|45677.9|45705|45685|45687.9|45667.9|36
1644585140000|2022-02-11 13:12:20|45697.5|45677.5|45682.9|45662.9|45697.9|45677.9|45682.9|45662.9|16
1644585150000|2022-02-11 13:12:30|45675.4|45655.4|45675.4|45655.4|45678.4|45658.4|45675.4|45655.4|9
1644585160000|2022-02-11 13:12:40|45675|45655|45685.4|45665.4|45685.9|45665.9|45672.9|45652.9|20
1644585170000|2022-02-11 13:12:50|45688.4|45668.4|45688.8|45668.8|45688.8|45668.8|45681.3|45661.3|22
1644585180000|2022-02-11 13:13:00|45691.3|45671.3|45690.9|45670.9|45691.3|45671.3|45682.9|45662.9|19
1644585190000|2022-02-11 13:13:10|45690|45670|45700.4|45680.4|45700.4|45680.4|45690|45670|16
1644585200000|2022-02-11 13:13:20|45703.4|45683.4|45715.9|45695.9|45715.9|45695.9|45703.4|45683.4|38
1644585210000|2022-02-11 13:13:30|45717.9|45697.9|45715.9|45695.9|45722.9|45702.9|45715.4|45695.4|23
1644585220000|2022-02-11 13:13:40|45717.5|45697.5|45725.4|45705.4|45725.9|45705.9|45715.4|45695.4|19
1644585230000|2022-02-11 13:13:50|45727.9|45707.9|45735|45715|45735|45715|45727.9|45707.9|22
1644585240000|2022-02-11 13:14:00|45732.9|45712.9|45727.9|45707.9|45732.9|45712.9|45717.9|45697.9|23
1644585250000|2022-02-11 13:14:10|45732.9|45712.9|45747.9|45727.9|45752.9|45732.9|45732.9|45712.9|22
1644585260000|2022-02-11 13:14:20|45742.9|45722.9|45742.9|45722.9|45747.9|45727.9|45737.9|45717.9|37
1644585270000|2022-02-11 13:14:30|45740.4|45720.4|45735.4|45715.4|45742.9|45722.9|45735.4|45715.4|18
1644585280000|2022-02-11 13:14:40|45738.4|45718.4|45745.4|45725.4|45745.4|45725.4|45735.4|45715.4|30
1644585290000|2022-02-11 13:14:50|45745.9|45725.9|45750.9|45730.9|45755.4|45735.4|45745.9|45725.9|31
1644585300000|2022-02-11 13:15:00|45755.4|45735.4|45732.9|45712.9|45755.9|45735.9|45726.3|45706.3|80
1644585310000|2022-02-11 13:15:10|45733.8|45713.8|45710.4|45690.4|45733.8|45713.8|45710.4|45690.4|32
1644585320000|2022-02-11 13:15:20|45708.4|45688.4|45707.9|45687.9|45713.4|45693.4|45705.4|45685.4|27
1644585330000|2022-02-11 13:15:30|45705.4|45685.4|45702.9|45682.9|45712.9|45692.9|45700.9|45680.9|59
1644585340000|2022-02-11 13:15:40|45695.9|45675.9|45695.4|45675.4|45695.9|45675.9|45695.4|45675.4|9
1644585350000|2022-02-11 13:15:50|45695.9|45675.9|45700.4|45680.4|45700.4|45680.4|45695.4|45675.4|21
1644585360000|2022-02-11 13:16:00|45700.9|45680.9|45735.4|45715.4|45735.9|45715.9|45698.4|45678.4|45
1644585370000|2022-02-11 13:16:10|45735.9|45715.9|45753.4|45733.4|45757.9|45737.9|45735.4|45715.4|31
1644585380000|2022-02-11 13:16:20|45750.9|45730.9|45768.8|45748.8|45768.8|45748.8|45750.4|45730.4|22
1644585390000|2022-02-11 13:16:30|45770.4|45750.4|45775.9|45755.9|45783.8|45763.8|45768.8|45748.8|37
1644585400000|2022-02-11 13:16:40|45776.3|45756.3|45767.9|45747.9|45778.4|45758.4|45755.9|45735.9|38
1644585410000|2022-02-11 13:16:50|45768.4|45748.4|45762.9|45742.9|45770.4|45750.4|45762.5|45742.5|19
1644585420000|2022-02-11 13:17:00|45763.4|45743.4|45740.4|45720.4|45763.4|45743.4|45737.9|45717.9|19
1644585430000|2022-02-11 13:17:10|45742.9|45722.9|45732.1|45712.1|45745|45725|45732.1|45712.1|10
1644585440000|2022-02-11 13:17:20|45727.5|45707.5|45722.9|45702.9|45727.5|45707.5|45720|45700|20
1644585450000|2022-02-11 13:17:30|45717.9|45697.9|45705.4|45685.4|45717.9|45697.9|45705.4|45685.4|17
1644585460000|2022-02-11 13:17:40|45707.9|45687.9|45707.9|45687.9|45707.9|45687.9|45707.9|45687.9|7
1644585470000|2022-02-11 13:17:50|45705.9|45685.9|45705.4|45685.4|45712.9|45692.9|45702.9|45682.9|17
1644585480000|2022-02-11 13:18:00|45703.4|45683.4|45687.5|45667.5|45705.4|45685.4|45685|45665|27
1644585490000|2022-02-11 13:18:10|45687.9|45667.9|45685.4|45665.4|45690.4|45670.4|45685.4|45665.4|13
1644585500000|2022-02-11 13:18:20|45682.9|45662.9|45682.9|45662.9|45685.4|45665.4|45682.9|45662.9|7
1644585510000|2022-02-11 13:18:30|45682.5|45662.5|45680.4|45660.4|45682.9|45662.9|45680.4|45660.4|9
1644585520000|2022-02-11 13:18:40|45684.6|45664.6|45695.4|45675.4|45695.4|45675.4|45680.4|45660.4|26
1644585530000|2022-02-11 13:18:50|45695.9|45675.9|45705.9|45685.9|45705.9|45685.9|45695.4|45675.4|25
1644585540000|2022-02-11 13:19:00|45707.9|45687.9|45685|45665|45708.4|45688.4|45685|45665|18
1644585550000|2022-02-11 13:19:10|45682.9|45662.9|45685.4|45665.4|45685.4|45665.4|45682.9|45662.9|15
1644585560000|2022-02-11 13:19:20|45685|45665|45685.9|45665.9|45685.9|45665.9|45682.9|45662.9|11
1644585570000|2022-02-11 13:19:30|45687.9|45667.9|45695.4|45675.4|45695.4|45675.4|45687.9|45667.9|2
1644585580000|2022-02-11 13:19:40|45697.5|45677.5|45672.9|45652.9|45697.9|45677.9|45672.9|45652.9|24
1644585590000|2022-02-11 13:19:50|45675.4|45655.4|45670.9|45650.9|45675.9|45655.9|45670.4|45650.4|14
1644585600000|2022-02-11 13:20:00|45672.9|45652.9|45672.9|45652.9|45677.9|45657.9|45654.6|45634.6|48
1644585610000|2022-02-11 13:20:10|45675.4|45655.4|45697.9|45677.9|45702.5|45682.5|45675.4|45655.4|20
1644585620000|2022-02-11 13:20:20|45700.4|45680.4|45692.9|45672.9|45705.4|45685.4|45690.9|45670.9|15
1644585630000|2022-02-11 13:20:30|45688.4|45668.4|45670.4|45650.4|45690.4|45670.4|45670.4|45650.4|15
1644585640000|2022-02-11 13:20:40|45672.9|45652.9|45672.9|45652.9|45675|45655|45672.9|45652.9|5
1644585650000|2022-02-11 13:20:50|45672.5|45652.5|45677.9|45657.9|45677.9|45657.9|45670|45650|16
1644585660000|2022-02-11 13:21:00|45677.5|45657.5|45672.9|45652.9|45678.4|45658.4|45672.9|45652.9|6
1644585670000|2022-02-11 13:21:10|45668.4|45648.4|45680.9|45660.9|45680.9|45660.9|45668.4|45648.4|8
1644585680000|2022-02-11 13:21:20|45683.4|45663.4|45683.4|45663.4|45683.4|45663.4|45680.9|45660.9|2
1644585690000|2022-02-11 13:21:30|45680.9|45660.9|45657.9|45637.9|45680.9|45660.9|45657.9|45637.9|24
1644585700000|2022-02-11 13:21:40|45657.1|45637.1|45642.9|45622.9|45657.1|45637.1|45632.9|45612.9|20
1644585710000|2022-02-11 13:21:50|45642.5|45622.5|45635|45615|45643.4|45623.4|45635|45615|18
1644585720000|2022-02-11 13:22:00|45632.1|45612.1|45630.4|45610.4|45632.1|45612.1|45620.9|45600.9|15
1644585730000|2022-02-11 13:22:10|45633.4|45613.4|45630.4|45610.4|45640.9|45620.9|45630.4|45610.4|26
1644585740000|2022-02-11 13:22:20|45635.4|45615.4|45642.9|45622.9|45645|45625|45635.4|45615.4|12
1644585750000|2022-02-11 13:22:30|45648.4|45628.4|45647.9|45627.9|45648.4|45628.4|45643.4|45623.4|14
1644585760000|2022-02-11 13:22:40|45648.4|45628.4|45645.9|45625.9|45650.4|45630.4|45643.4|45623.4|20
1644585770000|2022-02-11 13:22:50|45643.4|45623.4|45642.9|45622.9|45644.6|45624.6|45640.4|45620.4|10
1644585780000|2022-02-11 13:23:00|45640.4|45620.4|45642.9|45622.9|45642.9|45622.9|45638.4|45618.4|12
1644585790000|2022-02-11 13:23:10|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|45640.4|45620.4|3
1644585800000|2022-02-11 13:23:20|45640|45620|45635.9|45615.9|45640.9|45620.9|45635.4|45615.4|11
1644585810000|2022-02-11 13:23:30|45637.9|45617.9|45642.9|45622.9|45643.4|45623.4|45637.9|45617.9|10
1644585820000|2022-02-11 13:23:40|45640.4|45620.4|45623.8|45603.8|45640.4|45620.4|45623.8|45603.8|8
1644585830000|2022-02-11 13:23:50|45621.7|45601.7|45615.4|45595.4|45623.8|45603.8|45615.4|45595.4|6
1644585840000|2022-02-11 13:24:00|45610.4|45590.4|45610.4|45590.4|45615.4|45595.4|45607.5|45587.5|19
1644585850000|2022-02-11 13:24:10|45605.9|45585.9|45610.9|45590.9|45617.9|45597.9|45598.4|45578.4|37
1644585860000|2022-02-11 13:24:20|45612.9|45592.9|45600.4|45580.4|45612.9|45592.9|45593.8|45573.8|25
1644585870000|2022-02-11 13:24:30|45600.9|45580.9|45600.9|45580.9|45602.9|45582.9|45600|45580|8
1644585880000|2022-02-11 13:24:40|45602.9|45582.9|45603.4|45583.4|45603.4|45583.4|45601.3|45581.3|14
1644585890000|2022-02-11 13:24:50|45600.9|45580.9|45609.1|45589.1|45610.4|45590.4|45600.9|45580.9|32
1644585900000|2022-02-11 13:25:00|45609.6|45589.6|45605.9|45585.9|45609.6|45589.6|45595.9|45575.9|16
1644585910000|2022-02-11 13:25:10|45605.4|45585.4|45600.9|45580.9|45605.4|45585.4|45598.4|45578.4|8
1644585920000|2022-02-11 13:25:20|45600.4|45580.4|45597.9|45577.9|45602.5|45582.5|45595.9|45575.9|4
1644585930000|2022-02-11 13:25:30|45600.4|45580.4|45585.9|45565.9|45600.9|45580.9|45585.9|45565.9|11
1644585940000|2022-02-11 13:25:40|45580|45560|45565|45545|45580|45560|45560.4|45540.4|34
1644585950000|2022-02-11 13:25:50|45558.4|45538.4|45552.5|45532.5|45560.4|45540.4|45544.6|45524.6|19
1644585960000|2022-02-11 13:26:00|45552.1|45532.1|45577.9|45557.9|45577.9|45557.9|45552.1|45532.1|35
1644585970000|2022-02-11 13:26:10|45582.1|45562.1|45554.6|45534.6|45582.1|45562.1|45554.6|45534.6|12
1644585980000|2022-02-11 13:26:20|45551.6|45531.6|45559.6|45539.6|45562.1|45542.1|45544.6|45524.6|18
1644585990000|2022-02-11 13:26:30|45560|45540|45566.2|45546.2|45566.2|45546.2|45559.6|45539.6|6
1644586000000|2022-02-11 13:26:40|45564.1|45544.1|45564.6|45544.6|45571.6|45551.6|45564.1|45544.1|8
1644586010000|2022-02-11 13:26:50|45564.1|45544.1|45564.1|45544.1|45564.6|45544.6|45564.1|45544.1|1
1644586020000|2022-02-11 13:27:00|45562.1|45542.1|45574.6|45554.6|45574.6|45554.6|45559.6|45539.6|21
1644586030000|2022-02-11 13:27:10|45576.6|45556.6|45577.1|45557.1|45582.1|45562.1|45576.6|45556.6|22
1644586040000|2022-02-11 13:27:20|45579.1|45559.1|45557.1|45537.1|45579.1|45559.1|45557.1|45537.1|8
1644586050000|2022-02-11 13:27:30|45559.1|45539.1|45568.7|45548.7|45568.7|45548.7|45559.1|45539.1|9
1644586060000|2022-02-11 13:27:40|45566.6|45546.6|45561.6|45541.6|45566.6|45546.6|45559.6|45539.6|12
1644586070000|2022-02-11 13:27:50|45564.1|45544.1|45560|45540|45564.6|45544.6|45559.6|45539.6|13
1644586080000|2022-02-11 13:28:00|45559.6|45539.6|45552.1|45532.1|45559.6|45539.6|45545|45525|35
1644586090000|2022-02-11 13:28:10|45549.6|45529.6|45540.4|45520.4|45549.6|45529.6|45540|45520|5
1644586100000|2022-02-11 13:28:20|45544.6|45524.6|45544.1|45524.1|45544.6|45524.6|45539.6|45519.6|5
1644586110000|2022-02-11 13:28:30|45544.6|45524.6|45539.1|45519.1|45544.6|45524.6|45539.1|45519.1|8
1644586120000|2022-02-11 13:28:40|45538.7|45518.7|45529.1|45509.1|45539.1|45519.1|45527.1|45507.1|8
1644586130000|2022-02-11 13:28:50|45527.1|45507.1|45526.6|45506.6|45529.6|45509.6|45524.6|45504.6|10
1644586140000|2022-02-11 13:29:00|45529.6|45509.6|45534.1|45514.1|45534.1|45514.1|45529.1|45509.1|15
1644586150000|2022-02-11 13:29:10|45534.6|45514.6|45549.6|45529.6|45549.6|45529.6|45529.1|45509.1|19
1644586160000|2022-02-11 13:29:20|45550|45530|45557.1|45537.1|45557.1|45537.1|45550|45530|10
1644586170000|2022-02-11 13:29:30|45557.5|45537.5|45552.1|45532.1|45564.6|45544.6|45552.1|45532.1|16
1644586180000|2022-02-11 13:29:40|45554.1|45534.1|45549.1|45529.1|45554.1|45534.1|45549.1|45529.1|5
1644586190000|2022-02-11 13:29:50|45549.6|45529.6|45552.1|45532.1|45554.1|45534.1|45549.6|45529.6|2
1644586200000|2022-02-11 13:30:00|45554.1|45534.1|45534.6|45514.6|45554.1|45534.1|45519.1|45499.1|27
1644586210000|2022-02-11 13:30:10|45537.1|45517.1|45544.1|45524.1|45544.1|45524.1|45537.1|45517.1|4
1644586220000|2022-02-11 13:30:20|45539.1|45519.1|45524.6|45504.6|45539.1|45519.1|45522.5|45502.5|7
1644586230000|2022-02-11 13:30:30|45527.1|45507.1|45522.1|45502.1|45529.6|45509.6|45522.1|45502.1|9
1644586240000|2022-02-11 13:30:40|45504.6|45484.6|45506.2|45486.2|45508.7|45488.7|45503.7|45483.7|26
1644586250000|2022-02-11 13:30:50|45508.7|45488.7|45508.7|45488.7|45508.7|45488.7|45504.1|45484.1|18
1644586260000|2022-02-11 13:31:00|45503.7|45483.7|45538.3|45518.3|45538.3|45518.3|45493.7|45473.7|50
1644586270000|2022-02-11 13:31:10|45536.2|45516.2|45516.2|45496.2|45536.2|45516.2|45516.2|45496.2|25
1644586280000|2022-02-11 13:31:20|45514.1|45494.1|45501.2|45481.2|45514.1|45494.1|45501.2|45481.2|9
1644586290000|2022-02-11 13:31:30|45499.1|45479.1|45499.1|45479.1|45501.2|45481.2|45496.6|45476.6|16
1644586300000|2022-02-11 13:31:40|45501.2|45481.2|45508.7|45488.7|45508.7|45488.7|45498.7|45478.7|12
1644586310000|2022-02-11 13:31:50|45509.1|45489.1|45511.2|45491.2|45519.6|45499.6|45509.1|45489.1|15
1644586320000|2022-02-11 13:32:00|45508.3|45488.3|45521.2|45501.2|45521.2|45501.2|45501.2|45481.2|13
1644586330000|2022-02-11 13:32:10|45519.1|45499.1|45526.6|45506.6|45526.6|45506.6|45519.1|45499.1|13
1644586340000|2022-02-11 13:32:20|45529.1|45509.1|45523.3|45503.3|45529.1|45509.1|45513.3|45493.3|21
1644586350000|2022-02-11 13:32:30|45521.2|45501.2|45508.3|45488.3|45524.1|45504.1|45508.3|45488.3|6
1644586360000|2022-02-11 13:32:40|45508.7|45488.7|45511.2|45491.2|45513.7|45493.7|45508.3|45488.3|14
1644586370000|2022-02-11 13:32:50|45508.7|45488.7|45498.7|45478.7|45508.7|45488.7|45498.3|45478.3|10
1644586380000|2022-02-11 13:33:00|45499.1|45479.1|45503.3|45483.3|45506.2|45486.2|45499.1|45479.1|6
1644586390000|2022-02-11 13:33:10|45505.8|45485.8|45515.8|45495.8|45521.2|45501.2|45505.8|45485.8|16
1644586400000|2022-02-11 13:33:20|45513.3|45493.3|45503.7|45483.7|45513.3|45493.3|45501.2|45481.2|9
1644586410000|2022-02-11 13:33:30|45504.1|45484.1|45514.6|45494.6|45514.6|45494.6|45503.7|45483.7|14
1644586420000|2022-02-11 13:33:40|45512.5|45492.5|45509.1|45489.1|45514.6|45494.6|45509.1|45489.1|5
1644586430000|2022-02-11 13:33:50|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45505.8|45485.8|13
1644586440000|2022-02-11 13:34:00|45508.7|45488.7|45493.7|45473.7|45508.7|45488.7|45493.7|45473.7|7
1644586450000|2022-02-11 13:34:10|45496.2|45476.2|45498.7|45478.7|45498.7|45478.7|45493.7|45473.7|12
1644586460000|2022-02-11 13:34:20|45499.1|45479.1|45511.6|45491.6|45511.6|45491.6|45499.1|45479.1|16
1644586470000|2022-02-11 13:34:30|45508.7|45488.7|45495.8|45475.8|45508.7|45488.7|45495.8|45475.8|13
1644586480000|2022-02-11 13:34:40|45495.4|45475.4|45498.3|45478.3|45498.3|45478.3|45495.4|45475.4|8
1644586490000|2022-02-11 13:34:50|45496.2|45476.2|45493.7|45473.7|45498.7|45478.7|45493.7|45473.7|8
1644586500000|2022-02-11 13:35:00|45493.3|45473.3|45443.3|45423.3|45493.3|45473.3|45443.3|45423.3|32
1644586510000|2022-02-11 13:35:10|45445.4|45425.4|45438.3|45418.3|45445.8|45425.8|45438.3|45418.3|41
1644586520000|2022-02-11 13:35:20|45435.8|45415.8|45420.8|45400.8|45435.8|45415.8|45403.7|45383.7|30
1644586530000|2022-02-11 13:35:30|45418.7|45398.7|45419.1|45399.1|45421.2|45401.2|45416.2|45396.2|40
1644586540000|2022-02-11 13:35:40|45418.7|45398.7|45425.8|45405.8|45425.8|45405.8|45418.3|45398.3|38
1644586550000|2022-02-11 13:35:50|45423.7|45403.7|45418.7|45398.7|45428.7|45408.7|45415.8|45395.8|12
1644586560000|2022-02-11 13:36:00|45421.2|45401.2|45428.3|45408.3|45428.7|45408.7|45419.1|45399.1|43
1644586570000|2022-02-11 13:36:10|45425.8|45405.8|45413.3|45393.3|45425.8|45405.8|45408.3|45388.3|17
1644586580000|2022-02-11 13:36:20|45413.7|45393.7|45406.2|45386.2|45413.7|45393.7|45401.6|45381.6|27
1644586590000|2022-02-11 13:36:30|45405.8|45385.8|45391.2|45371.2|45405.8|45385.8|45388.7|45368.7|47
1644586600000|2022-02-11 13:36:40|45388.7|45368.7|45396.6|45376.6|45396.6|45376.6|45388.7|45368.7|74
1644586610000|2022-02-11 13:36:50|45396.2|45376.2|45391.2|45371.2|45396.2|45376.2|45391.2|45371.2|42
1644586620000|2022-02-11 13:37:00|45393.7|45373.7|45391.2|45371.2|45393.7|45373.7|45390.8|45370.8|45
1644586630000|2022-02-11 13:37:10|45391.6|45371.6|45391.2|45371.2|45393.7|45373.7|45388.7|45368.7|65
1644586640000|2022-02-11 13:37:20|45389.1|45369.1|45402.5|45382.5|45402.5|45382.5|45386.6|45366.6|60
1644586650000|2022-02-11 13:37:30|45407.1|45387.1|45405|45385|45414.1|45394.1|45400|45380|35
1644586660000|2022-02-11 13:37:40|45407.1|45387.1|45395.4|45375.4|45415|45395|45395|45375|45
1644586670000|2022-02-11 13:37:50|45392.9|45372.9|45380.9|45360.9|45395.4|45375.4|45380.9|45360.9|26
1644586680000|2022-02-11 13:38:00|45372.1|45352.1|45389.6|45369.6|45392.1|45372.1|45372.1|45352.1|84
1644586690000|2022-02-11 13:38:10|45391.6|45371.6|45384.6|45364.6|45391.6|45371.6|45384.6|45364.6|10
1644586700000|2022-02-11 13:38:20|45382.5|45362.5|45372.1|45352.1|45382.5|45362.5|45372.1|45352.1|10
1644586710000|2022-02-11 13:38:30|45369.6|45349.6|45371.6|45351.6|45373.7|45353.7|45369.1|45349.1|33
1644586720000|2022-02-11 13:38:40|45369.1|45349.1|45364.6|45344.6|45369.6|45349.6|45364.6|45344.6|28
1644586730000|2022-02-11 13:38:50|45369.1|45349.1|45359.6|45339.6|45369.1|45349.1|45357.1|45337.1|11
1644586740000|2022-02-11 13:39:00|45357.5|45337.5|45355.4|45335.4|45359.6|45339.6|45355|45335|13
1644586750000|2022-02-11 13:39:10|45362.5|45342.5|45359.6|45339.6|45362.5|45342.5|45359.1|45339.1|19
1644586760000|2022-02-11 13:39:20|45362.1|45342.1|45384.1|45364.1|45384.1|45364.1|45362.1|45342.1|41
1644586770000|2022-02-11 13:39:30|45382.1|45362.1|45389.6|45369.6|45389.6|45369.6|45381.6|45361.6|21
1644586780000|2022-02-11 13:39:40|45386.6|45366.6|45349.1|45329.1|45386.6|45366.6|45348.7|45328.7|25
1644586790000|2022-02-11 13:39:50|45351.2|45331.2|45338.7|45318.7|45351.6|45331.6|45338.3|45318.3|49
1644586800000|2022-02-11 13:40:00|45338.3|45318.3|45365.8|45345.8|45365.8|45345.8|45338.3|45318.3|43
1644586810000|2022-02-11 13:40:10|45363.7|45343.7|45353.7|45333.7|45363.7|45343.7|45353.7|45333.7|32
1644586820000|2022-02-11 13:40:20|45349.1|45329.1|45336.2|45316.2|45349.1|45329.1|45335.8|45315.8|22
1644586830000|2022-02-11 13:40:30|45338.3|45318.3|45373.7|45353.7|45373.7|45353.7|45338.3|45318.3|30
1644586840000|2022-02-11 13:40:40|45376.2|45356.2|45374.1|45354.1|45376.2|45356.2|45368.3|45348.3|22
1644586850000|2022-02-11 13:40:50|45373.7|45353.7|45353.3|45333.3|45373.7|45353.7|45353.3|45333.3|20
1644586860000|2022-02-11 13:41:00|45352.9|45332.9|45354.1|45334.1|45354.1|45334.1|45350.8|45330.8|10
1644586870000|2022-02-11 13:41:10|45353.7|45333.7|45359.1|45339.1|45359.1|45339.1|45351.2|45331.2|12
1644586880000|2022-02-11 13:41:20|45358.7|45338.7|45358.3|45338.3|45363.7|45343.7|45358.3|45338.3|18
1644586890000|2022-02-11 13:41:30|45358.7|45338.7|45343.7|45323.7|45358.7|45338.7|45341.2|45321.2|18
1644586900000|2022-02-11 13:41:40|45348.7|45328.7|45346.2|45326.2|45353.7|45333.7|45341.2|45321.2|18
1644586910000|2022-02-11 13:41:50|45345.8|45325.8|45343.7|45323.7|45346.2|45326.2|45343.3|45323.3|17
1644586920000|2022-02-11 13:42:00|45346.2|45326.2|45354.1|45334.1|45356.6|45336.6|45343.3|45323.3|26
1644586930000|2022-02-11 13:42:10|45353.7|45333.7|45354.1|45334.1|45356.2|45336.2|45353.7|45333.7|13
1644586940000|2022-02-11 13:42:20|45356.2|45336.2|45357.1|45337.1|45357.1|45337.1|45354.1|45334.1|17
1644586950000|2022-02-11 13:42:30|45359.1|45339.1|45341.2|45321.2|45359.1|45339.1|45341.2|45321.2|48
1644586960000|2022-02-11 13:42:40|45340.8|45320.8|45333.7|45313.7|45341.2|45321.2|45333.7|45313.7|27
1644586970000|2022-02-11 13:42:50|45334.1|45314.1|45336.2|45316.2|45338.7|45318.7|45334.1|45314.1|8
1644586980000|2022-02-11 13:43:00|45334.1|45314.1|45321.2|45301.2|45334.1|45314.1|45318.7|45298.7|32
1644586990000|2022-02-11 13:43:10|45321.6|45301.6|45336.2|45316.2|45336.2|45316.2|45321.6|45301.6|34
1644587000000|2022-02-11 13:43:20|45338.7|45318.7|45333.3|45313.3|45341.2|45321.2|45330.8|45310.8|16
1644587010000|2022-02-11 13:43:30|45328.7|45308.7|45338.3|45318.3|45338.3|45318.3|45328.7|45308.7|18
1644587020000|2022-02-11 13:43:40|45340.4|45320.4|45361.2|45341.2|45361.2|45341.2|45340.4|45320.4|18
1644587030000|2022-02-11 13:43:50|45363.7|45343.7|45378.7|45358.7|45378.7|45358.7|45363.7|45343.7|27
1644587040000|2022-02-11 13:44:00|45381.6|45361.6|45373.3|45353.3|45384.1|45364.1|45371.6|45351.6|19
1644587050000|2022-02-11 13:44:10|45373.7|45353.7|45383.7|45363.7|45384.1|45364.1|45371.2|45351.2|41
1644587060000|2022-02-11 13:44:20|45381.6|45361.6|45388.7|45368.7|45388.7|45368.7|45380.4|45360.4|24
1644587070000|2022-02-11 13:44:30|45393.3|45373.3|45390.8|45370.8|45400.8|45380.8|45390.8|45370.8|25
1644587080000|2022-02-11 13:44:40|45391.2|45371.2|45383.7|45363.7|45395.8|45375.8|45378.7|45358.7|37
1644587090000|2022-02-11 13:44:50|45386.2|45366.2|45391.2|45371.2|45393.7|45373.7|45386.2|45366.2|2
1644587100000|2022-02-11 13:45:00|45390.8|45370.8|45368.3|45348.3|45390.8|45370.8|45365.8|45345.8|27
1644587110000|2022-02-11 13:45:10|45365.8|45345.8|45343.7|45323.7|45365.8|45345.8|45343.7|45323.7|30
1644587120000|2022-02-11 13:45:20|45343.3|45323.3|45337.9|45317.9|45343.3|45323.3|45325.8|45305.8|10
1644587130000|2022-02-11 13:45:30|45335.8|45315.8|45323.7|45303.7|45335.8|45315.8|45323.7|45303.7|19
1644587140000|2022-02-11 13:45:40|45325.8|45305.8|45323.3|45303.3|45328.7|45308.7|45323.3|45303.3|11
1644587150000|2022-02-11 13:45:50|45322.9|45302.9|45318.3|45298.3|45322.9|45302.9|45308.7|45288.7|20
1644587160000|2022-02-11 13:46:00|45317.9|45297.9|45302.4|45282.4|45320.4|45300.4|45294.1|45274.1|41
1644587170000|2022-02-11 13:46:10|45299.9|45279.9|45282.4|45262.4|45300.4|45280.4|45280.4|45260.4|31
1644587180000|2022-02-11 13:46:20|45279.9|45259.9|45277.9|45257.9|45284.1|45264.1|45277.9|45257.9|20
1644587190000|2022-02-11 13:46:30|45279.9|45259.9|45282.4|45262.4|45282.4|45262.4|45274.9|45254.9|15
1644587200000|2022-02-11 13:46:40|45282|45262|45264.9|45244.9|45282|45262|45255.4|45235.4|28
1644587210000|2022-02-11 13:46:50|45264.5|45244.5|45277.4|45257.4|45279.9|45259.9|45262.4|45242.4|26
1644587220000|2022-02-11 13:47:00|45279.9|45259.9|45245.4|45225.4|45279.9|45259.9|45245.4|45225.4|51
1644587230000|2022-02-11 13:47:10|45247.9|45227.9|45247|45227|45252.9|45232.9|45246.6|45226.6|34
1644587240000|2022-02-11 13:47:20|45249.5|45229.5|45257|45237|45261.6|45241.6|45249.5|45229.5|23
1644587250000|2022-02-11 13:47:30|45256.6|45236.6|45259.5|45239.5|45259.5|45239.5|45249.5|45229.5|15
1644587260000|2022-02-11 13:47:40|45257|45237|45267|45247|45267|45247|45257|45237|18
1644587270000|2022-02-11 13:47:50|45267.4|45247.4|45271.6|45251.6|45274.5|45254.5|45267|45247|24
1644587280000|2022-02-11 13:48:00|45261.6|45241.6|45237|45217|45261.6|45241.6|45237|45217|36
1644587290000|2022-02-11 13:48:10|45237.4|45217.4|45252|45232|45252|45232|45237.4|45217.4|24
1644587300000|2022-02-11 13:48:20|45254.5|45234.5|45247|45227|45254.5|45234.5|45247|45227|17
1644587310000|2022-02-11 13:48:30|45247.4|45227.4|45252|45232|45252|45232|45247.4|45227.4|6
1644587320000|2022-02-11 13:48:40|45249.1|45229.1|45244.5|45224.5|45249.1|45229.1|45239.9|45219.9|19
1644587330000|2022-02-11 13:48:50|45246.6|45226.6|45247|45227|45249.5|45229.5|45237|45217|40
1644587340000|2022-02-11 13:49:00|45244.5|45224.5|45231.2|45211.2|45244.5|45224.5|45221.2|45201.2|95
1644587350000|2022-02-11 13:49:10|45231.6|45211.6|45238.7|45218.7|45241.6|45221.6|45230.7|45210.7|12
1644587360000|2022-02-11 13:49:20|45238.2|45218.2|45246.2|45226.2|45246.2|45226.2|45236.2|45216.2|39
1644587370000|2022-02-11 13:49:30|45245.7|45225.7|45246.6|45226.6|45248.7|45228.7|45245.7|45225.7|30
1644587380000|2022-02-11 13:49:40|45248.7|45228.7|45253.7|45233.7|45253.7|45233.7|45246.6|45226.6|11
1644587390000|2022-02-11 13:49:50|45253.2|45233.2|45241.2|45221.2|45254.1|45234.1|45238.7|45218.7|30
1644587400000|2022-02-11 13:50:00|45236.2|45216.2|45241.2|45221.2|45241.6|45221.6|45228.2|45208.2|21
1644587410000|2022-02-11 13:50:10|45241.6|45221.6|45238.7|45218.7|45243.7|45223.7|45238.7|45218.7|11
1644587420000|2022-02-11 13:50:20|45235.7|45215.7|45231.2|45211.2|45236.2|45216.2|45231.2|45211.2|13
1644587430000|2022-02-11 13:50:30|45230.7|45210.7|45226.6|45206.6|45230.7|45210.7|45226.2|45206.2|8
1644587440000|2022-02-11 13:50:40|45226.2|45206.2|45221.2|45201.2|45226.2|45206.2|45219.1|45199.1|13
1644587450000|2022-02-11 13:50:50|45219.1|45199.1|45243.7|45223.7|45243.7|45223.7|45218.7|45198.7|24
1644587460000|2022-02-11 13:51:00|45243.2|45223.2|45261.2|45241.2|45261.6|45241.6|45240.7|45220.7|30
1644587470000|2022-02-11 13:51:10|45263.2|45243.2|45271.2|45251.2|45271.6|45251.6|45263.2|45243.2|11
1644587480000|2022-02-11 13:51:20|45270.7|45250.7|45276.2|45256.2|45288.7|45268.7|45268.7|45248.7|45
1644587490000|2022-02-11 13:51:30|45278.2|45258.2|45291.2|45271.2|45291.2|45271.2|45278.2|45258.2|15
1644587500000|2022-02-11 13:51:40|45290.7|45270.7|45300.7|45280.7|45301.2|45281.2|45288.7|45268.7|19
1644587510000|2022-02-11 13:51:50|45301.2|45281.2|45298.7|45278.7|45306.2|45286.2|45296.6|45276.6|41
1644587520000|2022-02-11 13:52:00|45305.3|45285.3|45301.2|45281.2|45305.3|45285.3|45298.7|45278.7|4
1644587530000|2022-02-11 13:52:10|45300.7|45280.7|45326.6|45306.6|45327|45307|45298.7|45278.7|62
1644587540000|2022-02-11 13:52:20|45327|45307|45361.6|45341.6|45363.7|45343.7|45326.2|45306.2|57
1644587550000|2022-02-11 13:52:30|45363.7|45343.7|45359.5|45339.5|45367|45347|45359.5|45339.5|15
1644587560000|2022-02-11 13:52:40|45367.4|45347.4|45359.5|45339.5|45372|45352|45349.5|45329.5|42
1644587570000|2022-02-11 13:52:50|45357|45337|45337|45317|45357|45337|45337|45317|6
1644587580000|2022-02-11 13:53:00|45339.5|45319.5|45302|45282|45339.5|45319.5|45297.4|45277.4|38
1644587590000|2022-02-11 13:53:10|45304.5|45284.5|45301.6|45281.6|45304.5|45284.5|45301.6|45281.6|12
1644587600000|2022-02-11 13:53:20|45302|45282|45302|45282|45304.5|45284.5|45299.5|45279.5|9
1644587610000|2022-02-11 13:53:30|45287|45267|45279.5|45259.5|45287|45267|45277|45257|32
1644587620000|2022-02-11 13:53:40|45277.4|45257.4|45269.5|45249.5|45277.4|45257.4|45261.6|45241.6|12
1644587630000|2022-02-11 13:53:50|45270.4|45250.4|45277|45257|45277.4|45257.4|45270.4|45250.4|8
1644587640000|2022-02-11 13:54:00|45274.9|45254.9|45297.4|45277.4|45297.4|45277.4|45274.1|45254.1|13
1644587650000|2022-02-11 13:54:10|45299.9|45279.9|45307.4|45287.4|45312|45292|45299.9|45279.9|8
1644587660000|2022-02-11 13:54:20|45307|45287|45304.5|45284.5|45307.4|45287.4|45304.5|45284.5|7
1644587670000|2022-02-11 13:54:30|45306.6|45286.6|45317|45297|45317|45297|45306.6|45286.6|8
1644587680000|2022-02-11 13:54:40|45321.6|45301.6|45326.6|45306.6|45326.6|45306.6|45321.6|45301.6|9
1644587690000|2022-02-11 13:54:50|45327|45307|45341.2|45321.2|45341.2|45321.2|45327|45307|12
1644587700000|2022-02-11 13:55:00|45337|45317|45337|45317|45337|45317|45332.4|45312.4|24
1644587710000|2022-02-11 13:55:10|45339.1|45319.1|45351.2|45331.2|45351.2|45331.2|45339.1|45319.1|11
1644587720000|2022-02-11 13:55:20|45346.6|45326.6|45339.1|45319.1|45346.6|45326.6|45331.6|45311.6|16
1644587730000|2022-02-11 13:55:30|45336.6|45316.6|45346.6|45326.6|45346.6|45326.6|45336.6|45316.6|5
1644587740000|2022-02-11 13:55:40|45344.5|45324.5|45352.9|45332.9|45352.9|45332.9|45342.4|45322.4|7
1644587750000|2022-02-11 13:55:50|45352.4|45332.4|45349.1|45329.1|45354.1|45334.1|45349.1|45329.1|8
1644587760000|2022-02-11 13:56:00|45346.6|45326.6|45338.7|45318.7|45349.1|45329.1|45336.2|45316.2|19
1644587770000|2022-02-11 13:56:10|45336.6|45316.6|45316.2|45296.2|45341.2|45321.2|45316.2|45296.2|17
1644587780000|2022-02-11 13:56:20|45321.2|45301.2|45329.1|45309.1|45329.1|45309.1|45320.7|45300.7|16
1644587790000|2022-02-11 13:56:30|45328.7|45308.7|45325.7|45305.7|45329.1|45309.1|45325.3|45305.3|17
1644587800000|2022-02-11 13:56:40|45328.2|45308.2|45321.6|45301.6|45330.3|45310.3|45321.6|45301.6|4
1644587810000|2022-02-11 13:56:50|45323.7|45303.7|45331.2|45311.2|45331.2|45311.2|45321.2|45301.2|11
1644587820000|2022-02-11 13:57:00|45333.2|45313.2|45321.2|45301.2|45346.2|45326.2|45320.7|45300.7|49
1644587830000|2022-02-11 13:57:10|45320.7|45300.7|45331.2|45311.2|45333.2|45313.2|45320.7|45300.7|7
1644587840000|2022-02-11 13:57:20|45333.7|45313.7|45338.7|45318.7|45341.2|45321.2|45333.7|45313.7|9
1644587850000|2022-02-11 13:57:30|45336.2|45316.2|45339.1|45319.1|45341.2|45321.2|45333.7|45313.7|13
1644587860000|2022-02-11 13:57:40|45341.2|45321.2|45333.7|45313.7|45341.6|45321.6|45333.7|45313.7|4
1644587870000|2022-02-11 13:57:50|45336.2|45316.2|45346.6|45326.6|45346.6|45326.6|45336.2|45316.2|19
1644587880000|2022-02-11 13:58:00|45349.1|45329.1|45360.7|45340.7|45361.2|45341.2|45349.1|45329.1|30
1644587890000|2022-02-11 13:58:10|45361.2|45341.2|45371.2|45351.2|45371.2|45351.2|45360.7|45340.7|40
1644587900000|2022-02-11 13:58:20|45373.7|45353.7|45371.6|45351.6|45375.7|45355.7|45370.7|45350.7|11
1644587910000|2022-02-11 13:58:30|45371.2|45351.2|45370.7|45350.7|45371.6|45351.6|45369.9|45349.9|4
1644587920000|2022-02-11 13:58:40|45368.7|45348.7|45369.1|45349.1|45369.1|45349.1|45366.2|45346.2|17
1644587930000|2022-02-11 13:58:50|45368.7|45348.7|45358.7|45338.7|45371.2|45351.2|45358.7|45338.7|19
1644587940000|2022-02-11 13:59:00|45356.2|45336.2|45368.2|45348.2|45370.7|45350.7|45356.2|45336.2|7
1644587950000|2022-02-11 13:59:10|45366.2|45346.2|45358.7|45338.7|45371.2|45351.2|45356.2|45336.2|12
1644587960000|2022-02-11 13:59:20|45359.1|45339.1|45361.2|45341.2|45365.7|45345.7|45359.1|45339.1|10
1644587970000|2022-02-11 13:59:30|45361.6|45341.6|45358.7|45338.7|45361.6|45341.6|45358.2|45338.2|19
1644587980000|2022-02-11 13:59:40|45360.7|45340.7|45353.2|45333.2|45360.7|45340.7|45353.2|45333.2|7
1644587990000|2022-02-11 13:59:50|45351.6|45331.6|45351.6|45331.6|45356.2|45336.2|45351.6|45331.6|15
1644588000000|2022-02-11 14:00:00|45351.2|45331.2|45346.2|45326.2|45351.2|45331.2|45327|45307|47
1644588010000|2022-02-11 14:00:10|45346.6|45326.6|45364.1|45344.1|45364.1|45344.1|45346.6|45326.6|30
1644588020000|2022-02-11 14:00:20|45364.5|45344.5|45378.7|45358.7|45378.7|45358.7|45364.1|45344.1|16
1644588030000|2022-02-11 14:00:30|45376.6|45356.6|45411.2|45391.2|45416.2|45396.2|45376.6|45356.6|26
1644588040000|2022-02-11 14:00:40|45411.6|45391.6|45401.6|45381.6|45415.7|45395.7|45401.6|45381.6|27
1644588050000|2022-02-11 14:00:50|45398.7|45378.7|45381.6|45361.6|45398.7|45378.7|45381.6|45361.6|21
1644588060000|2022-02-11 14:01:00|45382|45362|45381.2|45361.2|45384.1|45364.1|45365.7|45345.7|17
1644588070000|2022-02-11 14:01:10|45383.7|45363.7|45403.7|45383.7|45403.7|45383.7|45381.6|45361.6|21
1644588080000|2022-02-11 14:01:20|45401.6|45381.6|45401.2|45381.2|45401.6|45381.6|45401.2|45381.2|9
1644588090000|2022-02-11 14:01:30|45399.1|45379.1|45398.2|45378.2|45399.1|45379.1|45398.2|45378.2|17
1644588100000|2022-02-11 14:01:40|45395.7|45375.7|45388.7|45368.7|45395.7|45375.7|45386.6|45366.6|11
1644588110000|2022-02-11 14:01:50|45387|45367|45396.6|45376.6|45397.4|45377.4|45387|45367|10
1644588120000|2022-02-11 14:02:00|45394.5|45374.5|45402.4|45382.4|45402.4|45382.4|45391.6|45371.6|28
1644588130000|2022-02-11 14:02:10|45402.9|45382.9|45416.2|45396.2|45416.2|45396.2|45402.9|45382.9|12
1644588140000|2022-02-11 14:02:20|45412|45392|45439.5|45419.5|45439.9|45419.9|45409.1|45389.1|28
1644588150000|2022-02-11 14:02:30|45441.6|45421.6|45436.6|45416.6|45441.6|45421.6|45431.6|45411.6|20
1644588160000|2022-02-11 14:02:40|45437|45417|45434.5|45414.5|45442|45422|45434.5|45414.5|10
1644588170000|2022-02-11 14:02:50|45431.6|45411.6|45413.7|45393.7|45431.6|45411.6|45413.7|45393.7|6
1644588180000|2022-02-11 14:03:00|45411.6|45391.6|45406.6|45386.6|45411.6|45391.6|45406.2|45386.2|13
1644588190000|2022-02-11 14:03:10|45406.2|45386.2|45390.7|45370.7|45406.2|45386.2|45390.7|45370.7|13
1644588200000|2022-02-11 14:03:20|45390.3|45370.3|45376.2|45356.2|45390.3|45370.3|45374.1|45354.1|9
1644588210000|2022-02-11 14:03:30|45372|45352|45373.7|45353.7|45379.1|45359.1|45372|45352|14
1644588220000|2022-02-11 14:03:40|45368.7|45348.7|45381.6|45361.6|45383.7|45363.7|45362|45342|13
1644588230000|2022-02-11 14:03:50|45381.2|45361.2|45383.7|45363.7|45386.2|45366.2|45381.2|45361.2|5
1644588240000|2022-02-11 14:04:00|45381.2|45361.2|45371.6|45351.6|45381.2|45361.2|45366.6|45346.6|8
1644588250000|2022-02-11 14:04:10|45371.2|45351.2|45366.6|45346.6|45371.2|45351.2|45364.1|45344.1|6
1644588260000|2022-02-11 14:04:20|45368.7|45348.7|45350.7|45330.7|45369.1|45349.1|45343.7|45323.7|42
1644588270000|2022-02-11 14:04:30|45355.3|45335.3|45360.7|45340.7|45361.2|45341.2|45348.7|45328.7|22
1644588280000|2022-02-11 14:04:40|45361.2|45341.2|45366.6|45346.6|45368.7|45348.7|45361.2|45341.2|11
1644588290000|2022-02-11 14:04:50|45368.7|45348.7|45361.2|45341.2|45370.7|45350.7|45361.2|45341.2|15
1644588300000|2022-02-11 14:05:00|45356.6|45336.6|45341.2|45321.2|45356.6|45336.6|45341.2|45321.2|22
1644588310000|2022-02-11 14:05:10|45338.7|45318.7|45334.5|45314.5|45343.7|45323.7|45334.1|45314.1|14
1644588320000|2022-02-11 14:05:20|45336.6|45316.6|45331.6|45311.6|45336.6|45316.6|45326.6|45306.6|20
1644588330000|2022-02-11 14:05:30|45331.2|45311.2|45328.7|45308.7|45331.6|45311.6|45328.2|45308.2|4
1644588340000|2022-02-11 14:05:40|45331.2|45311.2|45331.6|45311.6|45331.6|45311.6|45326.6|45306.6|11
1644588350000|2022-02-11 14:05:50|45336.2|45316.2|45328.7|45308.7|45336.2|45316.2|45327.8|45307.8|16
1644588360000|2022-02-11 14:06:00|45326.2|45306.2|45346.2|45326.2|45346.6|45326.6|45326.2|45306.2|24
1644588370000|2022-02-11 14:06:10|45348.2|45328.2|45348.7|45328.7|45363.2|45343.2|45346.2|45326.2|23
1644588380000|2022-02-11 14:06:20|45348.2|45328.2|45344.1|45324.1|45348.2|45328.2|45342|45322|4
1644588390000|2022-02-11 14:06:30|45346.2|45326.2|45351.2|45331.2|45353.7|45333.7|45346.2|45326.2|13
1644588400000|2022-02-11 14:06:40|45348.7|45328.7|45341.6|45321.6|45348.7|45328.7|45338.7|45318.7|9
1644588410000|2022-02-11 14:06:50|45343.7|45323.7|45346.2|45326.2|45346.2|45326.2|45343.7|45323.7|3
1644588420000|2022-02-11 14:07:00|45348.2|45328.2|45326.2|45306.2|45348.7|45328.7|45326.2|45306.2|13
1644588430000|2022-02-11 14:07:10|45328.7|45308.7|45350.3|45330.3|45350.7|45330.7|45328.7|45308.7|18
1644588440000|2022-02-11 14:07:20|45348.7|45328.7|45346.6|45326.6|45351.6|45331.6|45346.6|45326.6|3
1644588450000|2022-02-11 14:07:30|45346.2|45326.2|45340.7|45320.7|45346.2|45326.2|45326.2|45306.2|20
1644588460000|2022-02-11 14:07:40|45338.2|45318.2|45329.1|45309.1|45338.2|45318.2|45329.1|45309.1|6
1644588470000|2022-02-11 14:07:50|45326.2|45306.2|45326.2|45306.2|45329.1|45309.1|45326.2|45306.2|17
1644588480000|2022-02-11 14:08:00|45326.6|45306.6|45299.1|45279.1|45326.6|45306.6|45295.7|45275.7|19
1644588490000|2022-02-11 14:08:10|45296.2|45276.2|45291.2|45271.2|45296.2|45276.2|45291.2|45271.2|14
1644588500000|2022-02-11 14:08:20|45286.2|45266.2|45286.2|45266.2|45288.7|45268.7|45285.7|45265.7|13
1644588510000|2022-02-11 14:08:30|45285.7|45265.7|45286.2|45266.2|45286.2|45266.2|45281.2|45261.2|33
1644588520000|2022-02-11 14:08:40|45286.6|45266.6|45291.2|45271.2|45291.2|45271.2|45286.6|45266.6|11
1644588530000|2022-02-11 14:08:50|45290.7|45270.7|45284.5|45264.5|45291.2|45271.2|45282|45262|192
1644588540000|2022-02-11 14:09:00|45281.6|45261.6|45267|45247|45281.6|45261.6|45267|45247|12
1644588550000|2022-02-11 14:09:10|45271.6|45251.6|45276.6|45256.6|45276.6|45256.6|45271.6|45251.6|7
1644588560000|2022-02-11 14:09:20|45277|45257|45276.6|45256.6|45279.5|45259.5|45276.6|45256.6|9
1644588570000|2022-02-11 14:09:30|45274.5|45254.5|45277.4|45257.4|45277.4|45257.4|45272|45252|14
1644588580000|2022-02-11 14:09:40|45279.9|45259.9|45276.6|45256.6|45284.1|45264.1|45276.6|45256.6|14
1644588590000|2022-02-11 14:09:50|45274.5|45254.5|45276.6|45256.6|45279.1|45259.1|45274.1|45254.1|14
1644588600000|2022-02-11 14:10:00|45274.5|45254.5|45266.6|45246.6|45276.6|45256.6|45262|45242|28
1644588610000|2022-02-11 14:10:10|45267|45247|45269.5|45249.5|45272|45252|45267|45247|7
1644588620000|2022-02-11 14:10:20|45271.6|45251.6|45269.5|45249.5|45272.4|45252.4|45269.5|45249.5|4
1644588630000|2022-02-11 14:10:30|45269.9|45249.9|45279.9|45259.9|45279.9|45259.9|45269.9|45249.9|13
1644588640000|2022-02-11 14:10:40|45282.4|45262.4|45297.4|45277.4|45297.4|45277.4|45282.4|45262.4|15
1644588650000|2022-02-11 14:10:50|45292.4|45272.4|45299.9|45279.9|45299.9|45279.9|45292.4|45272.4|7
1644588660000|2022-02-11 14:11:00|45302|45282|45307|45287|45307|45287|45302|45282|8
1644588670000|2022-02-11 14:11:10|45306.6|45286.6|45302.4|45282.4|45306.6|45286.6|45302.4|45282.4|7
1644588680000|2022-02-11 14:11:20|45302|45282|45306.6|45286.6|45306.6|45286.6|45299.9|45279.9|11
1644588690000|2022-02-11 14:11:30|45308.7|45288.7|45311.6|45291.6|45311.6|45291.6|45308.7|45288.7|4
1644588700000|2022-02-11 14:11:40|45316.6|45296.6|45319.5|45299.5|45319.5|45299.5|45316.6|45296.6|6
1644588710000|2022-02-11 14:11:50|45319.9|45299.9|45327|45307|45327|45307|45319.9|45299.9|7
1644588720000|2022-02-11 14:12:00|45329.1|45309.1|45337|45317|45337|45317|45327|45307|23
1644588730000|2022-02-11 14:12:10|45336.6|45316.6|45327.4|45307.4|45336.6|45316.6|45324.5|45304.5|14
1644588740000|2022-02-11 14:12:20|45327|45307|45329.5|45309.5|45329.5|45309.5|45327|45307|2
1644588750000|2022-02-11 14:12:30|45326.6|45306.6|45294.5|45274.5|45327.4|45307.4|45294.5|45274.5|55
1644588760000|2022-02-11 14:12:40|45292|45272|45257|45237|45292|45272|45257|45237|67
1644588770000|2022-02-11 14:12:50|45256.6|45236.6|45251.6|45231.6|45257|45237|45249.1|45229.1|60
1644588780000|2022-02-11 14:13:00|45252|45232|45256.6|45236.6|45267|45247|45252|45232|28
1644588790000|2022-02-11 14:13:10|45254.1|45234.1|45242|45222|45254.1|45234.1|45242|45222|22
1644588800000|2022-02-11 14:13:20|45244.1|45224.1|45224.1|45204.1|45244.1|45224.1|45221.6|45201.6|61
1644588810000|2022-02-11 14:13:30|45223.7|45203.7|45222.4|45202.4|45226.2|45206.2|45214.1|45194.1|45
1644588820000|2022-02-11 14:13:40|45224.5|45204.5|45194.1|45174.1|45224.5|45204.5|45194.1|45174.1|48
1644588830000|2022-02-11 14:13:50|45192|45172|45212|45192|45216.6|45196.6|45192|45172|155
1644588840000|2022-02-11 14:14:00|45209.5|45189.5|45211.6|45191.6|45214.1|45194.1|45207|45187|37
1644588850000|2022-02-11 14:14:10|45209.1|45189.1|45209.1|45189.1|45211.2|45191.2|45206.2|45186.2|55
1644588860000|2022-02-11 14:14:20|45211.2|45191.2|45208.2|45188.2|45211.6|45191.6|45205.3|45185.3|58
1644588870000|2022-02-11 14:14:30|45206.2|45186.2|45236.2|45216.2|45236.2|45216.2|45205.3|45185.3|25
1644588880000|2022-02-11 14:14:40|45236.6|45216.6|45216.6|45196.6|45236.6|45216.6|45216.6|45196.6|14
1644588890000|2022-02-11 14:14:50|45218.7|45198.7|45218.7|45198.7|45223.2|45203.2|45218.7|45198.7|8
1644588900000|2022-02-11 14:15:00|45216.6|45196.6|45228.2|45208.2|45228.2|45208.2|45216.6|45196.6|23
1644588910000|2022-02-11 14:15:10|45229.1|45209.1|45233.2|45213.2|45233.2|45213.2|45229.1|45209.1|26
1644588920000|2022-02-11 14:15:20|45231.2|45211.2|45218.2|45198.2|45231.2|45211.2|45218.2|45198.2|17
1644588930000|2022-02-11 14:15:30|45220.7|45200.7|45216.2|45196.2|45223.2|45203.2|45216.2|45196.2|11
1644588940000|2022-02-11 14:15:40|45215.7|45195.7|45220.7|45200.7|45220.7|45200.7|45213.2|45193.2|13
1644588950000|2022-02-11 14:15:50|45218.7|45198.7|45221.2|45201.2|45223.2|45203.2|45216.6|45196.6|8
1644588960000|2022-02-11 14:16:00|45221.6|45201.6|45225.7|45205.7|45225.7|45205.7|45221.6|45201.6|11
1644588970000|2022-02-11 14:16:10|45220.7|45200.7|45218.7|45198.7|45221.2|45201.2|45218.7|45198.7|29
1644588980000|2022-02-11 14:16:20|45218.2|45198.2|45221.2|45201.2|45221.2|45201.2|45218.2|45198.2|4
1644588990000|2022-02-11 14:16:30|45220.7|45200.7|45220.7|45200.7|45221.2|45201.2|45218.2|45198.2|12
1644589000000|2022-02-11 14:16:40|45218.2|45198.2|45221.2|45201.2|45221.2|45201.2|45218.2|45198.2|10
1644589010000|2022-02-11 14:16:50|45223.2|45203.2|45241.2|45221.2|45241.2|45221.2|45223.2|45203.2|70
1644589020000|2022-02-11 14:17:00|45240.7|45220.7|45246.2|45226.2|45246.2|45226.2|45236.2|45216.2|9
1644589030000|2022-02-11 14:17:10|45245.7|45225.7|45240.7|45220.7|45250.7|45230.7|45240.7|45220.7|7
1644589040000|2022-02-11 14:17:20|45240.3|45220.3|45243.2|45223.2|45243.2|45223.2|45240.3|45220.3|12
1644589050000|2022-02-11 14:17:30|45241.2|45221.2|45226.2|45206.2|45241.2|45221.2|45226.2|45206.2|27
1644589060000|2022-02-11 14:17:40|45223.7|45203.7|45225.7|45205.7|45230.3|45210.3|45223.2|45203.2|37
1644589080000|2022-02-11 14:18:00|45226.2|45206.2|45228.7|45208.7|45228.7|45208.7|45225.7|45205.7|5
1644589090000|2022-02-11 14:18:10|45233.7|45213.7|45246.6|45226.6|45246.6|45226.6|45233.7|45213.7|21
1644589100000|2022-02-11 14:18:20|45248.7|45228.7|45241.6|45221.6|45250.7|45230.7|45241.6|45221.6|9
1644589110000|2022-02-11 14:18:30|45239.5|45219.5|45253.2|45233.2|45255.7|45235.7|45239.1|45219.1|20
1644589120000|2022-02-11 14:18:40|45255.3|45235.3|45251.2|45231.2|45255.7|45235.7|45251.2|45231.2|9
1644589130000|2022-02-11 14:18:50|45250.7|45230.7|45250.3|45230.3|45252.4|45232.4|45249.9|45229.9|6
1644589140000|2022-02-11 14:19:00|45248.2|45228.2|45250.7|45230.7|45250.7|45230.7|45248.2|45228.2|6
1644589150000|2022-02-11 14:19:10|45251.2|45231.2|45255.7|45235.7|45266.2|45246.2|45251.2|45231.2|18
1644589160000|2022-02-11 14:19:20|45253.7|45233.7|45256.2|45236.2|45256.2|45236.2|45250.7|45230.7|8
1644589170000|2022-02-11 14:19:30|45255.7|45235.7|45250.7|45230.7|45255.7|45235.7|45250.7|45230.7|13
1644589180000|2022-02-11 14:19:40|45245.7|45225.7|45236.2|45216.2|45245.7|45225.7|45236.2|45216.2|6
1644589190000|2022-02-11 14:19:50|45235.7|45215.7|45234.1|45214.1|45236.2|45216.2|45233.7|45213.7|9
1644589200000|2022-02-11 14:20:00|45233.7|45213.7|45201.2|45181.2|45233.7|45213.7|45201.2|45181.2|39
1644589210000|2022-02-11 14:20:10|45198.2|45178.2|45200.7|45180.7|45200.7|45180.7|45197.8|45177.8|10
1644589220000|2022-02-11 14:20:20|45196.2|45176.2|45187.8|45167.8|45200.7|45180.7|45185.7|45165.7|41
1644589230000|2022-02-11 14:20:30|45188.2|45168.2|45191.2|45171.2|45191.6|45171.6|45187.8|45167.8|15
1644589240000|2022-02-11 14:20:40|45190.7|45170.7|45183.7|45163.7|45190.7|45170.7|45181.6|45161.6|18
1644589250000|2022-02-11 14:20:50|45188.2|45168.2|45190.7|45170.7|45190.7|45170.7|45188.2|45168.2|14
1644589260000|2022-02-11 14:21:00|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|45188.2|45168.2|13
1644589270000|2022-02-11 14:21:10|45190.7|45170.7|45221.6|45201.6|45221.6|45201.6|45190.7|45170.7|26
1644589280000|2022-02-11 14:21:20|45222|45202|45228.2|45208.2|45228.2|45208.2|45222|45202|9
1644589290000|2022-02-11 14:21:30|45228.7|45208.7|45228.2|45208.2|45233.2|45213.2|45228.2|45208.2|49
1644589300000|2022-02-11 14:21:40|45228.7|45208.7|45251.2|45231.2|45253.7|45233.7|45228.2|45208.2|27
1644589310000|2022-02-11 14:21:50|45251.6|45231.6|45248.7|45228.7|45253.7|45233.7|45248.7|45228.7|22
1644589320000|2022-02-11 14:22:00|45248.2|45228.2|45245.7|45225.7|45248.2|45228.2|45241.2|45221.2|13
1644589330000|2022-02-11 14:22:10|45245.3|45225.3|45235.7|45215.7|45245.7|45225.7|45235.7|45215.7|12
1644589340000|2022-02-11 14:22:20|45231.2|45211.2|45220.7|45200.7|45231.2|45211.2|45220.7|45200.7|11
1644589350000|2022-02-11 14:22:30|45216.2|45196.2|45223.7|45203.7|45223.7|45203.7|45216.2|45196.2|10
1644589360000|2022-02-11 14:22:40|45221.2|45201.2|45218.7|45198.7|45221.6|45201.6|45218.7|45198.7|4
1644589370000|2022-02-11 14:22:50|45216.6|45196.6|45223.7|45203.7|45223.7|45203.7|45216.6|45196.6|11
1644589380000|2022-02-11 14:23:00|45221.2|45201.2|45236.2|45216.2|45236.2|45216.2|45221.2|45201.2|36
1644589390000|2022-02-11 14:23:10|45241.6|45221.6|45238.2|45218.2|45246.2|45226.2|45238.2|45218.2|10
1644589400000|2022-02-11 14:23:20|45235.7|45215.7|45213.2|45193.2|45235.7|45215.7|45208.7|45188.7|9
1644589410000|2022-02-11 14:23:30|45213.7|45193.7|45220.7|45200.7|45220.7|45200.7|45213.7|45193.7|3
1644589420000|2022-02-11 14:23:40|45221.2|45201.2|45225.7|45205.7|45225.7|45205.7|45221.2|45201.2|6
1644589430000|2022-02-11 14:23:50|45233.7|45213.7|45240.7|45220.7|45240.7|45220.7|45233.7|45213.7|13
1644589440000|2022-02-11 14:24:00|45240.3|45220.3|45233.2|45213.2|45243.2|45223.2|45233.2|45213.2|49
1644589450000|2022-02-11 14:24:10|45235.7|45215.7|45230.7|45210.7|45235.7|45215.7|45230.7|45210.7|1
1644589460000|2022-02-11 14:24:20|45228.2|45208.2|45226.2|45206.2|45228.2|45208.2|45225.7|45205.7|13
1644589470000|2022-02-11 14:24:30|45225.7|45205.7|45228.2|45208.2|45228.7|45208.7|45225.7|45205.7|7
1644589480000|2022-02-11 14:24:40|45226.2|45206.2|45230.7|45210.7|45233.2|45213.2|45225.7|45205.7|8
1644589490000|2022-02-11 14:24:50|45231.2|45211.2|45230.7|45210.7|45233.2|45213.2|45230.7|45210.7|2
1644589500000|2022-02-11 14:25:00|45231.2|45211.2|45237.8|45217.8|45238.7|45218.7|45230.7|45210.7|22
1644589510000|2022-02-11 14:25:10|45238.2|45218.2|45238.2|45218.2|45238.2|45218.2|45237.4|45217.4|13
1644589520000|2022-02-11 14:25:20|45238.7|45218.7|45238.7|45218.7|45238.7|45218.7|45238.2|45218.2|8
1644589530000|2022-02-11 14:25:30|45240.3|45220.3|45235.3|45215.3|45240.7|45220.7|45220.7|45200.7|27
1644589540000|2022-02-11 14:25:40|45237.4|45217.4|45233.2|45213.2|45237.4|45217.4|45231.2|45211.2|5
1644589550000|2022-02-11 14:25:50|45233.7|45213.7|45236.2|45216.2|45240.7|45220.7|45233.7|45213.7|6
1644589560000|2022-02-11 14:26:00|45233.7|45213.7|45234.9|45214.9|45237.8|45217.8|45227.8|45207.8|18
1644589570000|2022-02-11 14:26:10|45232.8|45212.8|45234.9|45214.9|45234.9|45214.9|45222.4|45202.4|21
1644589580000|2022-02-11 14:26:20|45237|45217|45242.4|45222.4|45242.4|45222.4|45234.9|45214.9|26
1644589590000|2022-02-11 14:26:30|45244.5|45224.5|45247.4|45227.4|45247.4|45227.4|45242.4|45222.4|10
1644589600000|2022-02-11 14:26:40|45245.3|45225.3|45240.3|45220.3|45245.3|45225.3|45240.3|45220.3|10
1644589610000|2022-02-11 14:26:50|45239.9|45219.9|45235.3|45215.3|45240.3|45220.3|45235.3|45215.3|3
1644589620000|2022-02-11 14:27:00|45232.4|45212.4|45220.3|45200.3|45232.4|45212.4|45212.4|45192.4|24
1644589630000|2022-02-11 14:27:10|45217.4|45197.4|45215.3|45195.3|45219.9|45199.9|45215.3|45195.3|14
1644589640000|2022-02-11 14:27:20|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45215.3|45195.3|1
1644589650000|2022-02-11 14:27:30|45217.8|45197.8|45215.3|45195.3|45219.9|45199.9|45215.3|45195.3|10
1644589660000|2022-02-11 14:27:40|45214.9|45194.9|45209.9|45189.9|45215.3|45195.3|45209.9|45189.9|21
1644589670000|2022-02-11 14:27:50|45212.4|45192.4|45210.3|45190.3|45212.4|45192.4|45209.9|45189.9|20
1644589680000|2022-02-11 14:28:00|45209.9|45189.9|45207.4|45187.4|45209.9|45189.9|45204.9|45184.9|3
1644589690000|2022-02-11 14:28:10|45207|45187|45207.8|45187.8|45207.8|45187.8|45204.9|45184.9|8
1644589700000|2022-02-11 14:28:20|45207.4|45187.4|45194.9|45174.9|45209.9|45189.9|45192.8|45172.8|18
1644589710000|2022-02-11 14:28:30|45192.8|45172.8|45190.3|45170.3|45195.3|45175.3|45190.3|45170.3|17
1644589720000|2022-02-11 14:28:40|45190.7|45170.7|45187.4|45167.4|45190.7|45170.7|45182.8|45162.8|131
1644589730000|2022-02-11 14:28:50|45185.3|45165.3|45185.3|45165.3|45187.4|45167.4|45185.3|45165.3|10
1644589740000|2022-02-11 14:29:00|45184.9|45164.9|45185.3|45165.3|45185.3|45165.3|45184.9|45164.9|24
1644589750000|2022-02-11 14:29:10|45184.9|45164.9|45180.3|45160.3|45185.3|45165.3|45175.3|45155.3|42
1644589760000|2022-02-11 14:29:20|45182.4|45162.4|45180.3|45160.3|45183.2|45163.2|45180.3|45160.3|14
1644589770000|2022-02-11 14:29:30|45184.9|45164.9|45187.8|45167.8|45187.8|45167.8|45184.9|45164.9|18
1644589780000|2022-02-11 14:29:40|45192.8|45172.8|45225.3|45205.3|45225.3|45205.3|45192.8|45172.8|38
1644589790000|2022-02-11 14:29:50|45227.8|45207.8|45237.8|45217.8|45237.8|45217.8|45227.4|45207.4|6
1644589800000|2022-02-11 14:30:00|45234.9|45214.9|45229.9|45209.9|45234.9|45214.9|45229.9|45209.9|14
1644589810000|2022-02-11 14:30:10|45230.3|45210.3|45234.9|45214.9|45243.2|45223.2|45229.9|45209.9|23
1644589820000|2022-02-11 14:30:20|45232.8|45212.8|45245.3|45225.3|45245.3|45225.3|45230.7|45210.7|16
1644589830000|2022-02-11 14:30:30|45244.9|45224.9|45267.8|45247.8|45267.8|45247.8|45240.3|45220.3|41
1644589840000|2022-02-11 14:30:40|45265.7|45245.7|45264.9|45244.9|45265.7|45245.7|45253.2|45233.2|41
1644589850000|2022-02-11 14:30:50|45265.3|45245.3|45267.4|45247.4|45269.5|45249.5|45264.9|45244.9|14
1644589860000|2022-02-11 14:31:00|45264.9|45244.9|45267.4|45247.4|45270.3|45250.3|45264.9|45244.9|11
1644589870000|2022-02-11 14:31:10|45269.9|45249.9|45269.9|45249.9|45270.3|45250.3|45269.9|45249.9|9
1644589880000|2022-02-11 14:31:20|45270.3|45250.3|45279.9|45259.9|45280.3|45260.3|45270.3|45250.3|16
1644589890000|2022-02-11 14:31:30|45279.5|45259.5|45282.8|45262.8|45294.5|45274.5|45275.3|45255.3|26
1644589900000|2022-02-11 14:31:40|45280.7|45260.7|45274.9|45254.9|45289.9|45269.9|45274.9|45254.9|17
1644589910000|2022-02-11 14:31:50|45274.5|45254.5|45255.3|45235.3|45274.5|45254.5|45255.3|45235.3|8
1644589920000|2022-02-11 14:32:00|45254.9|45234.9|45255.7|45235.7|45255.7|45235.7|45245.3|45225.3|17
1644589930000|2022-02-11 14:32:10|45257.8|45237.8|45255.3|45235.3|45259.9|45239.9|45255.3|45235.3|5
1644589940000|2022-02-11 14:32:20|45254.9|45234.9|45247.8|45227.8|45262.8|45242.8|45247.8|45227.8|23
1644589950000|2022-02-11 14:32:30|45249.9|45229.9|45247.8|45227.8|45250.3|45230.3|45245.3|45225.3|16
1644589960000|2022-02-11 14:32:40|45245.7|45225.7|45253.7|45233.7|45253.7|45233.7|45245.7|45225.7|5
1644589970000|2022-02-11 14:32:50|45255.7|45235.7|45252.8|45232.8|45255.7|45235.7|45250.3|45230.3|10
1644589980000|2022-02-11 14:33:00|45250.3|45230.3|45242.4|45222.4|45254.9|45234.9|45239.9|45219.9|17
1644589990000|2022-02-11 14:33:10|45240.3|45220.3|45244.9|45224.9|45245.3|45225.3|45239.9|45219.9|14
1644590000000|2022-02-11 14:33:20|45247.4|45227.4|45265.3|45245.3|45265.3|45245.3|45247.4|45227.4|11
1644590010000|2022-02-11 14:33:30|45265.7|45245.7|45267.8|45247.8|45268.2|45248.2|45265.3|45245.3|2
1644590020000|2022-02-11 14:33:40|45268.2|45248.2|45267.8|45247.8|45274.9|45254.9|45265.3|45245.3|28
1644590030000|2022-02-11 14:33:50|45269.9|45249.9|45267.8|45247.8|45269.9|45249.9|45264.5|45244.5|5
1644590040000|2022-02-11 14:34:00|45272|45252|45269.9|45249.9|45272|45252|45265.3|45245.3|7
1644590050000|2022-02-11 14:34:10|45269.5|45249.5|45272.4|45252.4|45272.8|45252.8|45262.8|45242.8|15
1644590060000|2022-02-11 14:34:20|45270.3|45250.3|45272.4|45252.4|45275.3|45255.3|45270.3|45250.3|1
1644590070000|2022-02-11 14:34:30|45272|45252|45265.7|45245.7|45272.8|45252.8|45265.7|45245.7|3
1644590080000|2022-02-11 14:34:40|45263.7|45243.7|45267.4|45247.4|45267.4|45247.4|45262.4|45242.4|9
1644590090000|2022-02-11 14:34:50|45265.3|45245.3|45264.5|45244.5|45272.4|45252.4|45264.5|45244.5|17
1644590100000|2022-02-11 14:35:00|45262.4|45242.4|45259.9|45239.9|45262.8|45242.8|45245.3|45225.3|33
1644590110000|2022-02-11 14:35:10|45257.8|45237.8|45257.8|45237.8|45267.8|45247.8|45255.3|45235.3|29
1644590120000|2022-02-11 14:35:20|45255.3|45235.3|45254.9|45234.9|45259.9|45239.9|45254.9|45234.9|13
1644590130000|2022-02-11 14:35:30|45252.4|45232.4|45257.4|45237.4|45257.4|45237.4|45249.5|45229.5|9
1644590140000|2022-02-11 14:35:40|45257.8|45237.8|45259.9|45239.9|45264.9|45244.9|45257.8|45237.8|15
1644590150000|2022-02-11 14:35:50|45257.8|45237.8|45254.5|45234.5|45259.9|45239.9|45252.4|45232.4|6
1644590160000|2022-02-11 14:36:00|45252.4|45232.4|45267.8|45247.8|45267.8|45247.8|45252.4|45232.4|9
1644590170000|2022-02-11 14:36:10|45265.3|45245.3|45273.2|45253.2|45273.2|45253.2|45265.3|45245.3|11
1644590180000|2022-02-11 14:36:20|45273.7|45253.7|45272.4|45252.4|45284.9|45264.9|45270.3|45250.3|13
1644590190000|2022-02-11 14:36:30|45270.3|45250.3|45267.8|45247.8|45272.8|45252.8|45267.8|45247.8|5
1644590200000|2022-02-11 14:36:40|45268.2|45248.2|45269.9|45249.9|45274.9|45254.9|45268.2|45248.2|7
1644590210000|2022-02-11 14:36:50|45267.8|45247.8|45275.3|45255.3|45279.9|45259.9|45267.8|45247.8|9
1644590220000|2022-02-11 14:37:00|45274.5|45254.5|45295.3|45275.3|45295.3|45275.3|45274.5|45254.5|13
1644590230000|2022-02-11 14:37:10|45297.4|45277.4|45324.9|45304.9|45324.9|45304.9|45297.4|45277.4|47
1644590240000|2022-02-11 14:37:20|45325.3|45305.3|45325.3|45305.3|45329.9|45309.9|45314.9|45294.9|26
1644590250000|2022-02-11 14:37:30|45325.7|45305.7|45310.3|45290.3|45329.9|45309.9|45309.9|45289.9|16
1644590260000|2022-02-11 14:37:40|45312.4|45292.4|45317.8|45297.8|45317.8|45297.8|45309.9|45289.9|13
1644590270000|2022-02-11 14:37:50|45318.2|45298.2|45327.8|45307.8|45327.8|45307.8|45317.8|45297.8|8
1644590280000|2022-02-11 14:38:00|45327.4|45307.4|45333.2|45313.2|45337.8|45317.8|45327.4|45307.4|33
1644590290000|2022-02-11 14:38:10|45335.3|45315.3|45334.9|45314.9|45335.3|45315.3|45323.2|45303.2|25
1644590300000|2022-02-11 14:38:20|45335.3|45315.3|45330.3|45310.3|45339.9|45319.9|45327.8|45307.8|15
1644590310000|2022-02-11 14:38:30|45329.9|45309.9|45327.8|45307.8|45332.8|45312.8|45327.8|45307.8|4
1644590320000|2022-02-11 14:38:40|45325.7|45305.7|45319.9|45299.9|45329.9|45309.9|45319.9|45299.9|8
1644590330000|2022-02-11 14:38:50|45320.3|45300.3|45329.9|45309.9|45329.9|45309.9|45319.9|45299.9|14
1644590340000|2022-02-11 14:39:00|45330.3|45310.3|45315.7|45295.7|45337.8|45317.8|45315.7|45295.7|136
1644590350000|2022-02-11 14:39:10|45316.2|45296.2|45310.7|45290.7|45318.2|45298.2|45303.2|45283.2|33
1644590360000|2022-02-11 14:39:20|45313.2|45293.2|45315.7|45295.7|45318.2|45298.2|45313.2|45293.2|4
1644590370000|2022-02-11 14:39:30|45316.2|45296.2|45318.2|45298.2|45321.6|45301.6|45316.2|45296.2|6
1644590380000|2022-02-11 14:39:40|45320.3|45300.3|45305.7|45285.7|45322.8|45302.8|45305.7|45285.7|24
1644590390000|2022-02-11 14:39:50|45303.7|45283.7|45316.2|45296.2|45316.2|45296.2|45301.2|45281.2|11
1644590400000|2022-02-11 14:40:00|45320.7|45300.7|45293.7|45273.7|45325.7|45305.7|45291.2|45271.2|27
1644590410000|2022-02-11 14:40:10|45295.7|45275.7|45296.2|45276.2|45298.2|45278.2|45291.2|45271.2|5
1644590420000|2022-02-11 14:40:20|45298.7|45278.7|45303.2|45283.2|45304.1|45284.1|45296.6|45276.6|9
1644590430000|2022-02-11 14:40:30|45301.2|45281.2|45288.7|45268.7|45301.2|45281.2|45288.7|45268.7|18
1644590440000|2022-02-11 14:40:40|45288.2|45268.2|45303.7|45283.7|45303.7|45283.7|45288.2|45268.2|17
1644590450000|2022-02-11 14:40:50|45301.6|45281.6|45296.6|45276.6|45305.7|45285.7|45296.6|45276.6|5
1644590460000|2022-02-11 14:41:00|45296.2|45276.2|45293.7|45273.7|45296.2|45276.2|45286.6|45266.6|15
1644590470000|2022-02-11 14:41:10|45291.2|45271.2|45288.2|45268.2|45291.2|45271.2|45280.7|45260.7|14
1644590480000|2022-02-11 14:41:20|45290.7|45270.7|45273.7|45253.7|45290.7|45270.7|45266.2|45246.2|15
1644590490000|2022-02-11 14:41:30|45273.2|45253.2|45268.2|45248.2|45275.7|45255.7|45268.2|45248.2|26
1644590500000|2022-02-11 14:41:40|45270.7|45250.7|45256.2|45236.2|45270.7|45250.7|45256.2|45236.2|21
1644590510000|2022-02-11 14:41:50|45253.7|45233.7|45255.7|45235.7|45260.7|45240.7|45251.2|45231.2|16
1644590520000|2022-02-11 14:42:00|45256.2|45236.2|45276.2|45256.2|45276.2|45256.2|45253.2|45233.2|20
1644590530000|2022-02-11 14:42:10|45275.7|45255.7|45268.2|45248.2|45275.7|45255.7|45266.2|45246.2|9
1644590540000|2022-02-11 14:42:20|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45260.7|45240.7|3
1644590550000|2022-02-11 14:42:30|45260.7|45240.7|45275.7|45255.7|45277.8|45257.8|45256.2|45236.2|12
1644590560000|2022-02-11 14:42:40|45277.8|45257.8|45276.2|45256.2|45278.2|45258.2|45271.2|45251.2|2
1644590570000|2022-02-11 14:42:50|45276.6|45256.6|45266.2|45246.2|45278.7|45258.7|45266.2|45246.2|12
1644590580000|2022-02-11 14:43:00|45264.1|45244.1|45261.2|45241.2|45266.2|45246.2|45259.1|45239.1|17
1644590590000|2022-02-11 14:43:10|45258.7|45238.7|45260.7|45240.7|45260.7|45240.7|45255.7|45235.7|19
1644590600000|2022-02-11 14:43:20|45265.7|45245.7|45263.7|45243.7|45268.2|45248.2|45263.2|45243.2|10
1644590610000|2022-02-11 14:43:30|45266.2|45246.2|45270.7|45250.7|45271.2|45251.2|45266.2|45246.2|6
1644590620000|2022-02-11 14:43:40|45268.7|45248.7|45260.7|45240.7|45270.7|45250.7|45260.7|45240.7|10
1644590630000|2022-02-11 14:43:50|45259.9|45239.9|45248.2|45228.2|45259.9|45239.9|45248.2|45228.2|8
1644590640000|2022-02-11 14:44:00|45250.7|45230.7|45269.5|45249.5|45269.5|45249.5|45250.7|45230.7|13
1644590650000|2022-02-11 14:44:10|45269.1|45249.1|45296.2|45276.2|45296.2|45276.2|45267|45247|20
1644590660000|2022-02-11 14:44:20|45301.6|45281.6|45311.6|45291.6|45311.6|45291.6|45301.6|45281.6|18
1644590670000|2022-02-11 14:44:30|45311.2|45291.2|45303.7|45283.7|45316.2|45296.2|45303.7|45283.7|16
1644590680000|2022-02-11 14:44:40|45301.6|45281.6|45301.2|45281.2|45303.7|45283.7|45299.1|45279.1|5
1644590690000|2022-02-11 14:44:50|45299.1|45279.1|45293.7|45273.7|45299.1|45279.1|45291.2|45271.2|2
1644590700000|2022-02-11 14:45:00|45298.2|45278.2|45336.2|45316.2|45341.6|45321.6|45298.2|45278.2|43
1644590710000|2022-02-11 14:45:10|45338.2|45318.2|45350.7|45330.7|45353.2|45333.2|45336.2|45316.2|25
1644590720000|2022-02-11 14:45:20|45350.3|45330.3|45355.7|45335.7|45355.7|45335.7|45341.2|45321.2|21
1644590730000|2022-02-11 14:45:30|45356.2|45336.2|45349.1|45329.1|45358.7|45338.7|45349.1|45329.1|9
1644590740000|2022-02-11 14:45:40|45348.7|45328.7|45371.2|45351.2|45371.2|45351.2|45346.6|45326.6|25
1644590750000|2022-02-11 14:45:50|45371.6|45351.6|45366.2|45346.2|45376.2|45356.2|45366.2|45346.2|19
1644590760000|2022-02-11 14:46:00|45365.7|45345.7|45366.2|45346.2|45370.7|45350.7|45365.7|45345.7|17
1644590770000|2022-02-11 14:46:10|45368.2|45348.2|45381.2|45361.2|45385.7|45365.7|45368.2|45348.2|25
1644590780000|2022-02-11 14:46:20|45383.7|45363.7|45370.7|45350.7|45385.7|45365.7|45363.7|45343.7|22
1644590790000|2022-02-11 14:46:30|45371.2|45351.2|45378.7|45358.7|45383.7|45363.7|45371.2|45351.2|14
1644590800000|2022-02-11 14:46:40|45380.7|45360.7|45371.6|45351.6|45380.7|45360.7|45371.6|45351.6|24
1644590810000|2022-02-11 14:46:50|45371.2|45351.2|45386.2|45366.2|45386.2|45366.2|45371.2|45351.2|16
1644590820000|2022-02-11 14:47:00|45390.3|45370.3|45376.2|45356.2|45390.3|45370.3|45371.2|45351.2|6
1644590830000|2022-02-11 14:47:10|45380.7|45360.7|45366.2|45346.2|45380.7|45360.7|45366.2|45346.2|9
1644590840000|2022-02-11 14:47:20|45365.7|45345.7|45366.2|45346.2|45366.2|45346.2|45361.2|45341.2|13
1644590850000|2022-02-11 14:47:30|45366.6|45346.6|45373.7|45353.7|45374.1|45354.1|45358.2|45338.2|31
1644590860000|2022-02-11 14:47:40|45373.2|45353.2|45350.7|45330.7|45375.7|45355.7|45350.7|45330.7|26
1644590870000|2022-02-11 14:47:50|45350.3|45330.3|45360.7|45340.7|45360.7|45340.7|45348.7|45328.7|4
1644590880000|2022-02-11 14:48:00|45361.2|45341.2|45378.2|45358.2|45378.7|45358.7|45361.2|45341.2|21
1644590890000|2022-02-11 14:48:10|45378.7|45358.7|45381.2|45361.2|45381.2|45361.2|45378.2|45358.2|16
1644590900000|2022-02-11 14:48:20|45380.3|45360.3|45375.7|45355.7|45380.7|45360.7|45375.7|45355.7|21
1644590910000|2022-02-11 14:48:30|45378.7|45358.7|45373.2|45353.2|45380.7|45360.7|45368.7|45348.7|18
1644590920000|2022-02-11 14:48:40|45376.2|45356.2|45375.3|45355.3|45378.2|45358.2|45366.2|45346.2|19
1644590930000|2022-02-11 14:48:50|45375.7|45355.7|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|14
1644590940000|2022-02-11 14:49:00|45370.7|45350.7|45346.6|45326.6|45370.7|45350.7|45346.6|45326.6|11
1644590950000|2022-02-11 14:49:10|45344.5|45324.5|45340.3|45320.3|45346.2|45326.2|45340.3|45320.3|17
1644590960000|2022-02-11 14:49:20|45340.7|45320.7|45336.2|45316.2|45340.7|45320.7|45326.2|45306.2|23
1644590970000|2022-02-11 14:49:30|45335.7|45315.7|45333.7|45313.7|45339.1|45319.1|45333.7|45313.7|22
1644590980000|2022-02-11 14:49:40|45334.5|45314.5|45321.2|45301.2|45336.6|45316.6|45321.2|45301.2|18
1644590990000|2022-02-11 14:49:50|45325.7|45305.7|45320.7|45300.7|45325.7|45305.7|45320.3|45300.3|14
1644591000000|2022-02-11 14:50:00|45321.2|45301.2|45323.7|45303.7|45338.7|45318.7|45321.2|45301.2|11
1644591010000|2022-02-11 14:50:10|45324.5|45304.5|45316.6|45296.6|45326.2|45306.2|45316.6|45296.6|8
1644591020000|2022-02-11 14:50:20|45312|45292|45310.7|45290.7|45319.1|45299.1|45310.7|45290.7|25
1644591030000|2022-02-11 14:50:30|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45300.7|45280.7|11
1644591040000|2022-02-11 14:50:40|45308.7|45288.7|45300.7|45280.7|45308.7|45288.7|45298.2|45278.2|10
1644591050000|2022-02-11 14:50:50|45301.2|45281.2|45275.3|45255.3|45303.7|45283.7|45271.2|45251.2|13
1644591060000|2022-02-11 14:51:00|45273.2|45253.2|45266.2|45246.2|45275.7|45255.7|45266.2|45246.2|14
1644591070000|2022-02-11 14:51:10|45263.2|45243.2|45252.8|45232.8|45263.2|45243.2|45243.2|45223.2|31
1644591080000|2022-02-11 14:51:20|45250.7|45230.7|45243.2|45223.2|45251.2|45231.2|45243.2|45223.2|11
1644591090000|2022-02-11 14:51:30|45241.2|45221.2|45241.2|45221.2|45241.2|45221.2|45233.7|45213.7|25
1644591100000|2022-02-11 14:51:40|45243.2|45223.2|45256.2|45236.2|45256.2|45236.2|45231.2|45211.2|45
1644591110000|2022-02-11 14:51:50|45253.2|45233.2|45249.1|45229.1|45255.7|45235.7|45246.6|45226.6|30
1644591120000|2022-02-11 14:52:00|45251.2|45231.2|45246.2|45226.2|45251.6|45231.6|45245.7|45225.7|15
1644591130000|2022-02-11 14:52:10|45248.2|45228.2|45248.7|45228.7|45253.2|45233.2|45246.2|45226.2|9
1644591140000|2022-02-11 14:52:20|45251.2|45231.2|45246.6|45226.6|45251.2|45231.2|45246.6|45226.6|7
1644591150000|2022-02-11 14:52:30|45246.2|45226.2|45246.2|45226.2|45246.6|45226.6|45243.7|45223.7|13
1644591160000|2022-02-11 14:52:40|45243.7|45223.7|45245.7|45225.7|45248.7|45228.7|45243.7|45223.7|9
1644591170000|2022-02-11 14:52:50|45243.7|45223.7|45241.2|45221.2|45245.7|45225.7|45241.2|45221.2|3
1644591180000|2022-02-11 14:53:00|45241.6|45221.6|45246.2|45226.2|45248.2|45228.2|45241.6|45221.6|11
1644591190000|2022-02-11 14:53:10|45248.2|45228.2|45249.1|45229.1|45254.1|45234.1|45248.2|45228.2|29
1644591200000|2022-02-11 14:53:20|45251.2|45231.2|45246.6|45226.6|45251.2|45231.2|45246.2|45226.2|17
1644591210000|2022-02-11 14:53:30|45248.7|45228.7|45251.6|45231.6|45251.6|45231.6|45244.1|45224.1|11
1644591220000|2022-02-11 14:53:40|45251.2|45231.2|45241.2|45221.2|45251.2|45231.2|45240.7|45220.7|13
1644591230000|2022-02-11 14:53:50|45238.7|45218.7|45226.2|45206.2|45238.7|45218.7|45226.2|45206.2|16
1644591240000|2022-02-11 14:54:00|45224.1|45204.1|45231.2|45211.2|45231.2|45211.2|45221.2|45201.2|48
1644591250000|2022-02-11 14:54:10|45226.6|45206.6|45246.2|45226.2|45246.2|45226.2|45226.6|45206.6|31
1644591260000|2022-02-11 14:54:20|45245.7|45225.7|45241.2|45221.2|45245.7|45225.7|45240.7|45220.7|19
1644591270000|2022-02-11 14:54:30|45246.6|45226.6|45251.6|45231.6|45251.6|45231.6|45246.6|45226.6|26
1644591280000|2022-02-11 14:54:40|45251.2|45231.2|45251.6|45231.6|45254.1|45234.1|45251.2|45231.2|26
1644591290000|2022-02-11 14:54:50|45251.2|45231.2|45241.2|45221.2|45251.2|45231.2|45241.2|45221.2|11
1644591300000|2022-02-11 14:55:00|45240.7|45220.7|45247|45227|45247|45227|45233.7|45213.7|20
1644591310000|2022-02-11 14:55:10|45249.1|45229.1|45253.7|45233.7|45254.1|45234.1|45249.1|45229.1|17
1644591320000|2022-02-11 14:55:20|45251.2|45231.2|45250.7|45230.7|45253.7|45233.7|45248.2|45228.2|8
1644591330000|2022-02-11 14:55:30|45246.2|45226.2|45241.6|45221.6|45250.7|45230.7|45236.2|45216.2|16
1644591340000|2022-02-11 14:55:40|45241.2|45221.2|45241.2|45221.2|45241.6|45221.6|45236.6|45216.6|7
1644591350000|2022-02-11 14:55:50|45239.1|45219.1|45246.6|45226.6|45248.7|45228.7|45239.1|45219.1|8
1644591360000|2022-02-11 14:56:00|45246.2|45226.2|45231.2|45211.2|45248.7|45228.7|45228.7|45208.7|16
1644591370000|2022-02-11 14:56:10|45230.7|45210.7|45225.7|45205.7|45238.7|45218.7|45221.2|45201.2|18
1644591380000|2022-02-11 14:56:20|45223.7|45203.7|45215.7|45195.7|45223.7|45203.7|45215.7|45195.7|26
1644591390000|2022-02-11 14:56:30|45215.3|45195.3|45215.7|45195.7|45220.3|45200.3|45213.2|45193.2|21
1644591400000|2022-02-11 14:56:40|45213.7|45193.7|45213.7|45193.7|45216.6|45196.6|45209.1|45189.1|27
1644591410000|2022-02-11 14:56:50|45211.6|45191.6|45212|45192|45216.6|45196.6|45211.2|45191.2|5
1644591420000|2022-02-11 14:57:00|45214.1|45194.1|45231.2|45211.2|45231.2|45211.2|45214.1|45194.1|35
1644591430000|2022-02-11 14:57:10|45231.6|45211.6|45241.2|45221.2|45241.6|45221.6|45231.6|45211.6|14
1644591440000|2022-02-11 14:57:20|45236.2|45216.2|45233.7|45213.7|45246.2|45226.2|45233.7|45213.7|31
1644591450000|2022-02-11 14:57:30|45231.6|45211.6|45221.2|45201.2|45232.8|45212.8|45219.1|45199.1|44
1644591460000|2022-02-11 14:57:40|45219.1|45199.1|45220.7|45200.7|45222.8|45202.8|45215.7|45195.7|5
1644591470000|2022-02-11 14:57:50|45221.2|45201.2|45216.2|45196.2|45221.6|45201.6|45211.6|45191.6|13
1644591480000|2022-02-11 14:58:00|45218.2|45198.2|45216.2|45196.2|45218.2|45198.2|45211.2|45191.2|20
1644591490000|2022-02-11 14:58:10|45215.7|45195.7|45216.2|45196.2|45220.7|45200.7|45213.7|45193.7|8
1644591500000|2022-02-11 14:58:20|45215.7|45195.7|45213.2|45193.2|45216.2|45196.2|45213.2|45193.2|14
1644591510000|2022-02-11 14:58:30|45212.8|45192.8|45168.7|45148.7|45212.8|45192.8|45166.2|45146.2|52
1644591520000|2022-02-11 14:58:40|45166.2|45146.2|45168.7|45148.7|45171.2|45151.2|45158.2|45138.2|37
1644591530000|2022-02-11 14:58:50|45166.6|45146.6|45173.2|45153.2|45173.2|45153.2|45166.6|45146.6|12
1644591540000|2022-02-11 14:59:00|45177.8|45157.8|45188.7|45168.7|45188.7|45168.7|45175.7|45155.7|25
1644591550000|2022-02-11 14:59:10|45183.7|45163.7|45188.7|45168.7|45188.7|45168.7|45180.7|45160.7|62
1644591560000|2022-02-11 14:59:20|45190.7|45170.7|45165.7|45145.7|45190.7|45170.7|45165.7|45145.7|37
1644591570000|2022-02-11 14:59:30|45166.2|45146.2|45161.6|45141.6|45166.6|45146.6|45161.6|45141.6|9
1644591580000|2022-02-11 14:59:40|45156.6|45136.6|45156.2|45136.2|45156.6|45136.6|45151.2|45131.2|23
1644591590000|2022-02-11 14:59:50|45155.7|45135.7|45153.2|45133.2|45155.7|45135.7|45153.2|45133.2|19
1644591600000|2022-02-11 15:00:00|45155.7|45135.7|45130.3|45110.3|45163.7|45143.7|45118.2|45098.2|63
1644591610000|2022-02-11 15:00:10|45130.7|45110.7|45133.7|45113.7|45136.6|45116.6|45126.2|45106.2|27
1644591620000|2022-02-11 15:00:20|45136.2|45116.2|45131.6|45111.6|45143.7|45123.7|45128.7|45108.7|22
1644591630000|2022-02-11 15:00:30|45131.2|45111.2|45108.2|45088.2|45131.2|45111.2|45102.8|45082.8|56
1644591640000|2022-02-11 15:00:40|45108.7|45088.7|45105.7|45085.7|45108.7|45088.7|45101.6|45081.6|29
1644591650000|2022-02-11 15:00:50|45106.2|45086.2|45111.2|45091.2|45111.2|45091.2|45103.7|45083.7|22
1644591660000|2022-02-11 15:01:00|45115.3|45095.3|45118.7|45098.7|45126.2|45106.2|45101.6|45081.6|46
1644591670000|2022-02-11 15:01:10|45120.7|45100.7|45131.2|45111.2|45131.6|45111.6|45120.7|45100.7|20
1644591680000|2022-02-11 15:01:20|45127|45107|45126.2|45106.2|45129.1|45109.1|45121.2|45101.2|12
1644591690000|2022-02-11 15:01:30|45121.2|45101.2|45118.7|45098.7|45133.7|45113.7|45118.7|45098.7|19
1644591700000|2022-02-11 15:01:40|45116.6|45096.6|45115.3|45095.3|45119.1|45099.1|45107|45087|23
1644591710000|2022-02-11 15:01:50|45113.2|45093.2|45107.8|45087.8|45118.2|45098.2|45105.7|45085.7|22
1644591720000|2022-02-11 15:02:00|45110.3|45090.3|45115.3|45095.3|45115.3|45095.3|45108.2|45088.2|19
1644591730000|2022-02-11 15:02:10|45120.3|45100.3|45114.1|45094.1|45121.2|45101.2|45113.7|45093.7|11
1644591740000|2022-02-11 15:02:20|45116.2|45096.2|45116.6|45096.6|45116.6|45096.6|45111.6|45091.6|10
1644591750000|2022-02-11 15:02:30|45117|45097|45116.6|45096.6|45121.6|45101.6|45116.2|45096.2|23
1644591760000|2022-02-11 15:02:40|45116.2|45096.2|45106.6|45086.6|45116.2|45096.2|45106.2|45086.2|25
1644591770000|2022-02-11 15:02:50|45110.7|45090.7|45119.1|45099.1|45119.1|45099.1|45106.6|45086.6|22
1644591780000|2022-02-11 15:03:00|45127|45107|45129.5|45109.5|45141.6|45121.6|45127|45107|17
1644591790000|2022-02-11 15:03:10|45131.6|45111.6|45124.1|45104.1|45136.6|45116.6|45124.1|45104.1|12
1644591800000|2022-02-11 15:03:20|45126.2|45106.2|45134.1|45114.1|45138.7|45118.7|45126.2|45106.2|9
1644591810000|2022-02-11 15:03:30|45132|45112|45139.1|45119.1|45144.1|45124.1|45132|45112|21
1644591820000|2022-02-11 15:03:40|45138.7|45118.7|45128.7|45108.7|45139.1|45119.1|45128.7|45108.7|5
1644591830000|2022-02-11 15:03:50|45129.1|45109.1|45121.2|45101.2|45129.1|45109.1|45113.7|45093.7|19
1644591840000|2022-02-11 15:04:00|45123.7|45103.7|45133.2|45113.2|45133.2|45113.2|45123.7|45103.7|6
1644591850000|2022-02-11 15:04:10|45131.2|45111.2|45123.7|45103.7|45131.2|45111.2|45123.7|45103.7|13
1644591860000|2022-02-11 15:04:20|45121.2|45101.2|45126.2|45106.2|45126.2|45106.2|45121.2|45101.2|6
1644591870000|2022-02-11 15:04:30|45121.6|45101.6|45135.7|45115.7|45136.2|45116.2|45121.6|45101.6|12
1644591880000|2022-02-11 15:04:40|45136.2|45116.2|45150.7|45130.7|45150.7|45130.7|45135.7|45115.7|15
1644591890000|2022-02-11 15:04:50|45151.2|45131.2|45161.6|45141.6|45161.6|45141.6|45151.2|45131.2|19
1644591900000|2022-02-11 15:05:00|45163.7|45143.7|45165.3|45145.3|45176.2|45156.2|45163.7|45143.7|32
1644591910000|2022-02-11 15:05:10|45161.2|45141.2|45161.2|45141.2|45165.7|45145.7|45156.6|45136.6|17
1644591920000|2022-02-11 15:05:20|45160.7|45140.7|45158.7|45138.7|45160.7|45140.7|45151.6|45131.6|20
1644591930000|2022-02-11 15:05:30|45160.7|45140.7|45181.2|45161.2|45183.7|45163.7|45158.2|45138.2|18
1644591940000|2022-02-11 15:05:40|45183.7|45163.7|45193.7|45173.7|45193.7|45173.7|45181.2|45161.2|21
1644591950000|2022-02-11 15:05:50|45192|45172|45199.1|45179.1|45199.1|45179.1|45191.2|45171.2|5
1644591960000|2022-02-11 15:06:00|45200.7|45180.7|45211.2|45191.2|45216.2|45196.2|45200.7|45180.7|14
1644591970000|2022-02-11 15:06:10|45209.1|45189.1|45206.6|45186.6|45211.2|45191.2|45206.6|45186.6|12
1644591980000|2022-02-11 15:06:20|45206.2|45186.2|45201.2|45181.2|45209.1|45189.1|45201.2|45181.2|11
1644591990000|2022-02-11 15:06:30|45196.6|45176.6|45191.6|45171.6|45198.7|45178.7|45191.2|45171.2|9
1644592000000|2022-02-11 15:06:40|45191.2|45171.2|45193.7|45173.7|45196.2|45176.2|45191.2|45171.2|18
1644592010000|2022-02-11 15:06:50|45193.2|45173.2|45169.1|45149.1|45193.2|45173.2|45169.1|45149.1|19
1644592020000|2022-02-11 15:07:00|45171.6|45151.6|45171.6|45151.6|45176.2|45156.2|45169.1|45149.1|14
1644592030000|2022-02-11 15:07:10|45171.2|45151.2|45186.2|45166.2|45186.6|45166.6|45169.1|45149.1|20
1644592040000|2022-02-11 15:07:20|45186.6|45166.6|45186.2|45166.2|45189.1|45169.1|45185.7|45165.7|9
1644592050000|2022-02-11 15:07:30|45185.7|45165.7|45171.2|45151.2|45185.7|45165.7|45169.1|45149.1|7
1644592060000|2022-02-11 15:07:40|45166.6|45146.6|45181.6|45161.6|45183.7|45163.7|45166.6|45146.6|10
1644592070000|2022-02-11 15:07:50|45184.1|45164.1|45186.2|45166.2|45189.1|45169.1|45184.1|45164.1|14
1644592080000|2022-02-11 15:08:00|45181.6|45161.6|45180.7|45160.7|45186.6|45166.6|45176.6|45156.6|8
1644592090000|2022-02-11 15:08:10|45176.6|45156.6|45189.1|45169.1|45189.1|45169.1|45176.6|45156.6|7
1644592100000|2022-02-11 15:08:20|45189.5|45169.5|45189.1|45169.1|45191.6|45171.6|45188.7|45168.7|9
1644592110000|2022-02-11 15:08:30|45187|45167|45186.2|45166.2|45188.7|45168.7|45181.2|45161.2|9
1644592120000|2022-02-11 15:08:40|45181.6|45161.6|45181.6|45161.6|45186.2|45166.2|45181.2|45161.2|5
1644592130000|2022-02-11 15:08:50|45181.2|45161.2|45179.1|45159.1|45181.2|45161.2|45179.1|45159.1|3
1644592140000|2022-02-11 15:09:00|45181.2|45161.2|45186.6|45166.6|45191.6|45171.6|45181.2|45161.2|13
1644592150000|2022-02-11 15:09:10|45186.2|45166.2|45165.7|45145.7|45186.6|45166.6|45165.7|45145.7|17
1644592160000|2022-02-11 15:09:20|45163.7|45143.7|45161.6|45141.6|45166.2|45146.2|45159.1|45139.1|2
1644592170000|2022-02-11 15:09:30|45162|45142|45151.6|45131.6|45165.7|45145.7|45151.6|45131.6|6
1644592180000|2022-02-11 15:09:40|45154.1|45134.1|45161.6|45141.6|45161.6|45141.6|45151.6|45131.6|14
1644592190000|2022-02-11 15:09:50|45163.7|45143.7|45169.1|45149.1|45171.6|45151.6|45163.7|45143.7|4
1644592200000|2022-02-11 15:10:00|45169.5|45149.5|45166.6|45146.6|45171.6|45151.6|45166.2|45146.2|7
1644592210000|2022-02-11 15:10:10|45166.2|45146.2|45166.6|45146.6|45166.6|45146.6|45161.2|45141.2|9
1644592220000|2022-02-11 15:10:20|45161.6|45141.6|45166.6|45146.6|45169.1|45149.1|45161.6|45141.6|5
1644592230000|2022-02-11 15:10:30|45166.2|45146.2|45166.2|45146.2|45166.6|45146.6|45166.2|45146.2|6
1644592240000|2022-02-11 15:10:40|45161.6|45141.6|45166.2|45146.2|45166.6|45146.6|45161.6|45141.6|5
1644592250000|2022-02-11 15:10:50|45169.1|45149.1|45169.1|45149.1|45173.7|45153.7|45169.1|45149.1|7
1644592260000|2022-02-11 15:11:00|45171.6|45151.6|45176.6|45156.6|45185.7|45165.7|45171.6|45151.6|10
1644592270000|2022-02-11 15:11:10|45177|45157|45165.7|45145.7|45179.1|45159.1|45165.7|45145.7|6
1644592280000|2022-02-11 15:11:20|45165.3|45145.3|45136.6|45116.6|45165.3|45145.3|45136.2|45116.2|11
1644592290000|2022-02-11 15:11:30|45136.2|45116.2|45121.6|45101.6|45136.6|45116.6|45119.5|45099.5|21
1644592300000|2022-02-11 15:11:40|45121.2|45101.2|45121.6|45101.6|45126.6|45106.6|45121.2|45101.2|21
1644592310000|2022-02-11 15:11:50|45121.2|45101.2|45121.2|45101.2|45123.7|45103.7|45118.7|45098.7|3
1644592320000|2022-02-11 15:12:00|45118.7|45098.7|45122|45102|45122|45102|45116.2|45096.2|7
1644592330000|2022-02-11 15:12:10|45121.6|45101.6|45121.2|45101.2|45126.2|45106.2|45121.2|45101.2|8
1644592340000|2022-02-11 15:12:20|45120.7|45100.7|45105.7|45085.7|45121.2|45101.2|45105.7|45085.7|28
1644592350000|2022-02-11 15:12:30|45103.2|45083.2|45096.2|45076.2|45103.2|45083.2|45095.7|45075.7|23
1644592360000|2022-02-11 15:12:40|45095.7|45075.7|45085.7|45065.7|45095.7|45075.7|45080.7|45060.7|23
1644592370000|2022-02-11 15:12:50|45083.2|45063.2|45090.3|45070.3|45093.7|45073.7|45080.7|45060.7|11
1644592380000|2022-02-11 15:13:00|45090.7|45070.7|45088.7|45068.7|45095.7|45075.7|45088.7|45068.7|25
1644592390000|2022-02-11 15:13:10|45091.2|45071.2|45095.3|45075.3|45095.7|45075.7|45090.7|45070.7|20
1644592400000|2022-02-11 15:13:20|45098.2|45078.2|45093.2|45073.2|45098.2|45078.2|45091.2|45071.2|23
1644592410000|2022-02-11 15:13:30|45091.2|45071.2|45081.2|45061.2|45093.2|45073.2|45081.2|45061.2|19
1644592420000|2022-02-11 15:13:40|45080.7|45060.7|45083.7|45063.7|45083.7|45063.7|45079.9|45059.9|16
1644592430000|2022-02-11 15:13:50|45083.2|45063.2|45085.7|45065.7|45090.3|45070.3|45081.2|45061.2|14
1644592440000|2022-02-11 15:14:00|45087.8|45067.8|45070.3|45050.3|45089.9|45069.9|45070.3|45050.3|66
1644592450000|2022-02-11 15:14:10|45080.7|45060.7|45090.3|45070.3|45094.9|45074.9|45080.7|45060.7|76
1644592460000|2022-02-11 15:14:20|45092.4|45072.4|45095.3|45075.3|45095.3|45075.3|45090.3|45070.3|15
1644592470000|2022-02-11 15:14:30|45097.8|45077.8|45109.9|45089.9|45109.9|45089.9|45097.8|45077.8|12
1644592480000|2022-02-11 15:14:40|45112|45092|45122.4|45102.4|45122.4|45102.4|45109.9|45089.9|11
1644592490000|2022-02-11 15:14:50|45122.8|45102.8|45135.3|45115.3|45135.3|45115.3|45122.8|45102.8|21
1644592500000|2022-02-11 15:15:00|45129.9|45109.9|45155.3|45135.3|45155.3|45135.3|45129.9|45109.9|31
1644592510000|2022-02-11 15:15:10|45155.7|45135.7|45176.6|45156.6|45176.6|45156.6|45155.3|45135.3|26
1644592520000|2022-02-11 15:15:20|45178.7|45158.7|45163.7|45143.7|45181.2|45161.2|45163.7|45143.7|20
1644592530000|2022-02-11 15:15:30|45161.2|45141.2|45160.7|45140.7|45166.2|45146.2|45160.7|45140.7|11
1644592540000|2022-02-11 15:15:40|45161.2|45141.2|45159.5|45139.5|45166.6|45146.6|45159.5|45139.5|6
1644592550000|2022-02-11 15:15:50|45157.5|45137.5|45161.6|45141.6|45161.6|45141.6|45157.5|45137.5|3
1644592560000|2022-02-11 15:16:00|45161.2|45141.2|45153.7|45133.7|45161.6|45141.6|45146.2|45126.2|13
1644592570000|2022-02-11 15:16:10|45158.2|45138.2|45158.7|45138.7|45160.7|45140.7|45153.2|45133.2|14
1644592580000|2022-02-11 15:16:20|45156.6|45136.6|45156.6|45136.6|45161.2|45141.2|45156.2|45136.2|1
1644592590000|2022-02-11 15:16:30|45158.7|45138.7|45155.7|45135.7|45158.7|45138.7|45155.7|45135.7|12
1644592600000|2022-02-11 15:16:40|45152.4|45132.4|45141.6|45121.6|45152.4|45132.4|45141.6|45121.6|15
1644592610000|2022-02-11 15:16:50|45141.2|45121.2|45143.7|45123.7|45146.6|45126.6|45139.1|45119.1|20
1644592620000|2022-02-11 15:17:00|45141.6|45121.6|45153.7|45133.7|45153.7|45133.7|45141.6|45121.6|12
1644592630000|2022-02-11 15:17:10|45155.7|45135.7|45153.7|45133.7|45156.2|45136.2|45151.2|45131.2|2
1644592640000|2022-02-11 15:17:20|45155.7|45135.7|45161.2|45141.2|45165.7|45145.7|45155.7|45135.7|19
1644592650000|2022-02-11 15:17:30|45160.7|45140.7|45156.6|45136.6|45161.2|45141.2|45156.6|45136.6|1
1644592660000|2022-02-11 15:17:40|45158.7|45138.7|45156.2|45136.2|45160.7|45140.7|45156.2|45136.2|4
1644592670000|2022-02-11 15:17:50|45154.1|45134.1|45121.2|45101.2|45154.1|45134.1|45121.2|45101.2|20
1644592680000|2022-02-11 15:18:00|45123.7|45103.7|45123.7|45103.7|45125.7|45105.7|45116.6|45096.6|22
1644592690000|2022-02-11 15:18:10|45123.2|45103.2|45125.3|45105.3|45125.7|45105.7|45121.2|45101.2|5
1644592700000|2022-02-11 15:18:20|45118.2|45098.2|45095.3|45075.3|45118.2|45098.2|45095.3|45075.3|12
1644592710000|2022-02-11 15:18:30|45094.9|45074.9|45090.3|45070.3|45094.9|45074.9|45088.2|45068.2|9
1644592720000|2022-02-11 15:18:40|45090.7|45070.7|45095.7|45075.7|45097.8|45077.8|45090.3|45070.3|13
1644592730000|2022-02-11 15:18:50|45095.3|45075.3|45092|45072|45095.3|45075.3|45089.5|45069.5|27
1644592740000|2022-02-11 15:19:00|45091.5|45071.5|45100.3|45080.3|45100.7|45080.7|45085.3|45065.3|33
1644592750000|2022-02-11 15:19:10|45102.4|45082.4|45122.8|45102.8|45122.8|45102.8|45100.3|45080.3|11
1644592760000|2022-02-11 15:19:20|45129.5|45109.5|45132.8|45112.8|45132.8|45112.8|45123.2|45103.2|10
1644592770000|2022-02-11 15:19:30|45134.9|45114.9|45150.3|45130.3|45150.7|45130.7|45134.9|45114.9|9
1644592780000|2022-02-11 15:19:40|45152.8|45132.8|45150.3|45130.3|45153.7|45133.7|45150.3|45130.3|7
1644592790000|2022-02-11 15:19:50|45148.2|45128.2|45142.8|45122.8|45150.3|45130.3|45142.8|45122.8|7
1644592800000|2022-02-11 15:20:00|45143.2|45123.2|45155.3|45135.3|45155.7|45135.7|45143.2|45123.2|10
1644592810000|2022-02-11 15:20:10|45151.2|45131.2|45155.3|45135.3|45155.3|45135.3|45150.7|45130.7|9
1644592820000|2022-02-11 15:20:20|45155.7|45135.7|45147.4|45127.4|45165.3|45145.3|45145.3|45125.3|29
1644592830000|2022-02-11 15:20:30|45147.8|45127.8|45142.8|45122.8|45152.4|45132.4|45142.8|45122.8|9
1644592840000|2022-02-11 15:20:40|45138.2|45118.2|45144.9|45124.9|45144.9|45124.9|45137.4|45117.4|6
1644592850000|2022-02-11 15:20:50|45142.8|45122.8|45152.8|45132.8|45152.8|45132.8|45142.4|45122.4|10
1644592860000|2022-02-11 15:21:00|45153.2|45133.2|45180.3|45160.3|45183.2|45163.2|45153.2|45133.2|13
1644592870000|2022-02-11 15:21:10|45177.8|45157.8|45180.3|45160.3|45185.7|45165.7|45177.8|45157.8|18
1644592880000|2022-02-11 15:21:20|45179.9|45159.9|45165.3|45145.3|45179.9|45159.9|45165.3|45145.3|8
1644592890000|2022-02-11 15:21:30|45165.7|45145.7|45167.8|45147.8|45168.2|45148.2|45165.3|45145.3|5
1644592900000|2022-02-11 15:21:40|45165.7|45145.7|45162.8|45142.8|45168.2|45148.2|45162.8|45142.8|10
1644592910000|2022-02-11 15:21:50|45162.4|45142.4|45150.3|45130.3|45162.4|45142.4|45147.8|45127.8|12
1644592920000|2022-02-11 15:22:00|45152.8|45132.8|45137.8|45117.8|45154.9|45134.9|45137.8|45117.8|22
1644592930000|2022-02-11 15:22:10|45139.9|45119.9|45158.2|45138.2|45158.2|45138.2|45139.9|45119.9|28
1644592940000|2022-02-11 15:22:20|45160.3|45140.3|45152.8|45132.8|45160.3|45140.3|45152.4|45132.4|2
1644592950000|2022-02-11 15:22:30|45157.8|45137.8|45157.8|45137.8|45158.2|45138.2|45157.8|45137.8|14
1644592960000|2022-02-11 15:22:40|45158.2|45138.2|45159.9|45139.9|45162.8|45142.8|45158.2|45138.2|6
1644592970000|2022-02-11 15:22:50|45157.8|45137.8|45159.9|45139.9|45169.9|45149.9|45157.8|45137.8|9
1644592980000|2022-02-11 15:23:00|45159.5|45139.5|45142.4|45122.4|45159.9|45139.9|45139.9|45119.9|46
1644592990000|2022-02-11 15:23:10|45142.8|45122.8|45149.9|45129.9|45154.5|45134.5|45142.8|45122.8|15
1644593000000|2022-02-11 15:23:20|45149.5|45129.5|45128.2|45108.2|45149.9|45129.9|45128.2|45108.2|13
1644593010000|2022-02-11 15:23:30|45130.3|45110.3|45124.9|45104.9|45130.3|45110.3|45124.9|45104.9|15
1644593020000|2022-02-11 15:23:40|45125.3|45105.3|45132.4|45112.4|45132.8|45112.8|45124.9|45104.9|9
1644593030000|2022-02-11 15:23:50|45129.5|45109.5|45124.9|45104.9|45129.9|45109.9|45124.9|45104.9|2
1644593040000|2022-02-11 15:24:00|45127.4|45107.4|45144.5|45124.5|45144.5|45124.5|45127.4|45107.4|9
1644593050000|2022-02-11 15:24:10|45142|45122|45155.3|45135.3|45155.3|45135.3|45139.9|45119.9|21
1644593060000|2022-02-11 15:24:20|45157.8|45137.8|45175.3|45155.3|45175.3|45155.3|45155.3|45135.3|12
1644593070000|2022-02-11 15:24:30|45172.8|45152.8|45164.9|45144.9|45172.8|45152.8|45164.9|45144.9|8
1644593080000|2022-02-11 15:24:40|45162.8|45142.8|45157.4|45137.4|45162.8|45142.8|45157.4|45137.4|12
1644593090000|2022-02-11 15:24:50|45157|45137|45152|45132|45157|45137|45152|45132|8
1644593100000|2022-02-11 15:25:00|45152.4|45132.4|45155.7|45135.7|45155.7|45135.7|45149.9|45129.9|9
1644593110000|2022-02-11 15:25:10|45155.3|45135.3|45164.9|45144.9|45165.3|45145.3|45155.3|45135.3|10
1644593120000|2022-02-11 15:25:20|45162.8|45142.8|45169.9|45149.9|45169.9|45149.9|45159.9|45139.9|5
1644593130000|2022-02-11 15:25:30|45170.3|45150.3|45185.3|45165.3|45187.8|45167.8|45169.9|45149.9|9
1644593140000|2022-02-11 15:25:40|45185.7|45165.7|45182.8|45162.8|45190.3|45170.3|45180.3|45160.3|18
1644593150000|2022-02-11 15:25:50|45180.7|45160.7|45180.7|45160.7|45182.8|45162.8|45180.3|45160.3|2
1644593160000|2022-02-11 15:26:00|45180.3|45160.3|45180.3|45160.3|45183.2|45163.2|45180.3|45160.3|3
1644593170000|2022-02-11 15:26:10|45179.9|45159.9|45169.9|45149.9|45179.9|45159.9|45169.9|45149.9|13
1644593180000|2022-02-11 15:26:20|45167.8|45147.8|45170.7|45150.7|45170.7|45150.7|45165.3|45145.3|3
1644593190000|2022-02-11 15:26:30|45170.3|45150.3|45170.7|45150.7|45170.7|45150.7|45170.3|45150.3|13
1644593200000|2022-02-11 15:26:40|45173.2|45153.2|45175.3|45155.3|45175.3|45155.3|45170.7|45150.7|5
1644593210000|2022-02-11 15:26:50|45175.7|45155.7|45177.8|45157.8|45182.8|45162.8|45175.7|45155.7|6
1644593220000|2022-02-11 15:27:00|45175.3|45155.3|45175.3|45155.3|45180.3|45160.3|45170.7|45150.7|7
1644593230000|2022-02-11 15:27:10|45175.7|45155.7|45197.8|45177.8|45197.8|45177.8|45175.7|45155.7|25
1644593240000|2022-02-11 15:27:20|45200.7|45180.7|45207.8|45187.8|45210.7|45190.7|45200.7|45180.7|24
1644593250000|2022-02-11 15:27:30|45205.7|45185.7|45205.7|45185.7|45210.7|45190.7|45205.7|45185.7|22
1644593260000|2022-02-11 15:27:40|45205.3|45185.3|45200.7|45180.7|45205.3|45185.3|45200.3|45180.3|11
1644593270000|2022-02-11 15:27:50|45202.8|45182.8|45197|45177|45203.2|45183.2|45197|45177|19
1644593280000|2022-02-11 15:28:00|45188.2|45168.2|45182.8|45162.8|45188.2|45168.2|45180.7|45160.7|12
1644593290000|2022-02-11 15:28:10|45180.7|45160.7|45169.9|45149.9|45182.8|45162.8|45167.8|45147.8|4
1644593300000|2022-02-11 15:28:20|45165.7|45145.7|45162|45142|45167.8|45147.8|45160.3|45140.3|23
1644593310000|2022-02-11 15:28:30|45162.4|45142.4|45152.8|45132.8|45162.4|45142.4|45150.3|45130.3|18
1644593320000|2022-02-11 15:28:40|45150.3|45130.3|45149.9|45129.9|45150.3|45130.3|45149.9|45129.9|2
1644593330000|2022-02-11 15:28:50|45145.3|45125.3|45150.3|45130.3|45154|45134|45142.8|45122.8|25
1644593340000|2022-02-11 15:29:00|45150.7|45130.7|45148.2|45128.2|45152.8|45132.8|45148.2|45128.2|6
1644593350000|2022-02-11 15:29:10|45145.7|45125.7|45122.4|45102.4|45145.7|45125.7|45122.4|45102.4|16
1644593360000|2022-02-11 15:29:20|45119.9|45099.9|45120.3|45100.3|45120.3|45100.3|45117.4|45097.4|11
1644593370000|2022-02-11 15:29:30|45119.9|45099.9|45137.8|45117.8|45140.3|45120.3|45119.9|45099.9|10
1644593380000|2022-02-11 15:29:40|45135.7|45115.7|45135.3|45115.3|45137.8|45117.8|45134.9|45114.9|5
1644593390000|2022-02-11 15:29:50|45134.9|45114.9|45130.7|45110.7|45135.3|45115.3|45130.3|45110.3|6
1644593400000|2022-02-11 15:30:00|45135.7|45115.7|45142.4|45122.4|45152.8|45132.8|45135.7|45115.7|18
1644593410000|2022-02-11 15:30:10|45142.8|45122.8|45140.7|45120.7|45149.9|45129.9|45140.7|45120.7|13
1644593420000|2022-02-11 15:30:20|45140.3|45120.3|45135.3|45115.3|45140.3|45120.3|45135.3|45115.3|6
1644593430000|2022-02-11 15:30:30|45131.2|45111.2|45130.3|45110.3|45135.3|45115.3|45129.9|45109.9|11
1644593440000|2022-02-11 15:30:40|45132.8|45112.8|45129.9|45109.9|45132.8|45112.8|45129.9|45109.9|20
1644593450000|2022-02-11 15:30:50|45130.3|45110.3|45129.5|45109.5|45130.3|45110.3|45124.9|45104.9|12
1644593460000|2022-02-11 15:31:00|45129.9|45109.9|45125.3|45105.3|45132.4|45112.4|45124.9|45104.9|2
1644593470000|2022-02-11 15:31:10|45129.9|45109.9|45130.3|45110.3|45130.3|45110.3|45125.3|45105.3|14
1644593480000|2022-02-11 15:31:20|45129.9|45109.9|45126.2|45106.2|45130.3|45110.3|45125.3|45105.3|9
1644593490000|2022-02-11 15:31:30|45130.3|45110.3|45155.3|45135.3|45155.3|45135.3|45128.2|45108.2|17
1644593500000|2022-02-11 15:31:40|45155.7|45135.7|45155.7|45135.7|45160.3|45140.3|45152.8|45132.8|10
1644593510000|2022-02-11 15:31:50|45155.3|45135.3|45152.8|45132.8|45158.7|45138.7|45152.8|45132.8|31
1644593520000|2022-02-11 15:32:00|45148.2|45128.2|45145.7|45125.7|45148.2|45128.2|45140.7|45120.7|14
1644593530000|2022-02-11 15:32:10|45146.2|45126.2|45145.8|45125.8|45146.2|45126.2|45143.2|45123.2|10
1644593540000|2022-02-11 15:32:20|45148.3|45128.3|45155.3|45135.3|45157.8|45137.8|45148.3|45128.3|13
1644593550000|2022-02-11 15:32:30|45152.4|45132.4|45150.8|45130.8|45152.8|45132.8|45150.3|45130.3|11
1644593560000|2022-02-11 15:32:40|45149.9|45129.9|45147.8|45127.8|45150.8|45130.8|45147.8|45127.8|5
1644593570000|2022-02-11 15:32:50|45145.8|45125.8|45150.3|45130.3|45150.3|45130.3|45145.3|45125.3|2
1644593580000|2022-02-11 15:33:00|45150.8|45130.8|45152.8|45132.8|45153.3|45133.3|45147.8|45127.8|21
1644593590000|2022-02-11 15:33:10|45150.8|45130.8|45139.9|45119.9|45150.8|45130.8|45136.2|45116.2|17
1644593600000|2022-02-11 15:33:20|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45135.3|45115.3|4
1644593610000|2022-02-11 15:33:30|45134.9|45114.9|45135.3|45115.3|45135.3|45115.3|45130.3|45110.3|18
1644593620000|2022-02-11 15:33:40|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45132.8|45112.8|7
1644593630000|2022-02-11 15:33:50|45138.3|45118.3|45138.3|45118.3|45145.3|45125.3|45138.3|45118.3|11
1644593640000|2022-02-11 15:34:00|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45132.8|45112.8|5
1644593650000|2022-02-11 15:34:10|45135.8|45115.8|45125.3|45105.3|45135.8|45115.8|45124.9|45104.9|10
1644593660000|2022-02-11 15:34:20|45124.9|45104.9|45128.3|45108.3|45130.8|45110.8|45124.9|45104.9|5
1644593670000|2022-02-11 15:34:30|45127.8|45107.8|45139.9|45119.9|45140.3|45120.3|45127.8|45107.8|9
1644593680000|2022-02-11 15:34:40|45142.8|45122.8|45134.9|45114.9|45142.8|45122.8|45130.8|45110.8|4
1644593690000|2022-02-11 15:34:50|45132.4|45112.4|45140.3|45120.3|45140.3|45120.3|45130.3|45110.3|8
1644593700000|2022-02-11 15:35:00|45138.3|45118.3|45135.3|45115.3|45138.3|45118.3|45134.5|45114.5|13
1644593710000|2022-02-11 15:35:10|45134.9|45114.9|45132.8|45112.8|45135.3|45115.3|45130.3|45110.3|13
1644593720000|2022-02-11 15:35:20|45132.4|45112.4|45145.3|45125.3|45147.4|45127.4|45130.3|45110.3|14
1644593730000|2022-02-11 15:35:30|45149.9|45129.9|45145.3|45125.3|45152.8|45132.8|45142.8|45122.8|5
1644593740000|2022-02-11 15:35:40|45147.4|45127.4|45139.9|45119.9|45147.4|45127.4|45139.9|45119.9|3
1644593750000|2022-02-11 15:35:50|45137.4|45117.4|45131.2|45111.2|45137.4|45117.4|45128.3|45108.3|27
1644593760000|2022-02-11 15:36:00|45130.8|45110.8|45119.5|45099.5|45130.8|45110.8|45119.5|45099.5|28
1644593770000|2022-02-11 15:36:10|45119.9|45099.9|45107.8|45087.8|45119.9|45099.9|45104.9|45084.9|15
1644593780000|2022-02-11 15:36:20|45107.4|45087.4|45107.8|45087.8|45109.9|45089.9|45102.4|45082.4|4
1644593790000|2022-02-11 15:36:30|45107.4|45087.4|45112.4|45092.4|45112.8|45092.8|45107.4|45087.4|8
1644593800000|2022-02-11 15:36:40|45112.8|45092.8|45124.9|45104.9|45124.9|45104.9|45112.8|45092.8|6
1644593810000|2022-02-11 15:36:50|45125.3|45105.3|45129.9|45109.9|45132|45112|45125.3|45105.3|9
1644593820000|2022-02-11 15:37:00|45129.5|45109.5|45115.3|45095.3|45129.9|45109.9|45095.3|45075.3|46
1644593830000|2022-02-11 15:37:10|45115.8|45095.8|45142.4|45122.4|45142.4|45122.4|45115.8|45095.8|35
1644593840000|2022-02-11 15:37:20|45144.9|45124.9|45135.3|45115.3|45144.9|45124.9|45135.3|45115.3|14
1644593850000|2022-02-11 15:37:30|45134.9|45114.9|45129.9|45109.9|45137.4|45117.4|45129.9|45109.9|14
1644593860000|2022-02-11 15:37:40|45124.9|45104.9|45125.3|45105.3|45127.8|45107.8|45124.9|45104.9|10
1644593870000|2022-02-11 15:37:50|45122.8|45102.8|45122.4|45102.4|45127.4|45107.4|45120.8|45100.8|9
1644593880000|2022-02-11 15:38:00|45118.3|45098.3|45119.9|45099.9|45134|45114|45118.3|45098.3|6
1644593890000|2022-02-11 15:38:10|45117.8|45097.8|45105.8|45085.8|45117.8|45097.8|45105.3|45085.3|5
1644593900000|2022-02-11 15:38:20|45107.8|45087.8|45105.3|45085.3|45110.3|45090.3|45100.3|45080.3|18
1644593910000|2022-02-11 15:38:30|45101.2|45081.2|45095.3|45075.3|45101.2|45081.2|45095.3|45075.3|5
1644593920000|2022-02-11 15:38:40|45095.8|45075.8|45107.4|45087.4|45109.9|45089.9|45095.3|45075.3|16
1644593930000|2022-02-11 15:38:50|45107.8|45087.8|45102|45082|45109.9|45089.9|45102|45082|7
1644593940000|2022-02-11 15:39:00|45102.4|45082.4|45104.9|45084.9|45104.9|45084.9|45100.3|45080.3|9
1644593950000|2022-02-11 15:39:10|45102.8|45082.8|45097.4|45077.4|45104.9|45084.9|45097.4|45077.4|10
1644593960000|2022-02-11 15:39:20|45097|45077|45097.4|45077.4|45097.4|45077.4|45094.9|45074.9|5
1644593970000|2022-02-11 15:39:30|45099.9|45079.9|45102.8|45082.8|45102.8|45082.8|45099.9|45079.9|9
1644593980000|2022-02-11 15:39:40|45102.4|45082.4|45104.9|45084.9|45104.9|45084.9|45102.4|45082.4|6
1644593990000|2022-02-11 15:39:50|45107.4|45087.4|45107.4|45087.4|45107.8|45087.8|45107.4|45087.4|10
1644594000000|2022-02-11 15:40:00|45104.9|45084.9|45115.3|45095.3|45117.4|45097.4|45104.9|45084.9|16
1644594010000|2022-02-11 15:40:10|45114.9|45094.9|45109.9|45089.9|45114.9|45094.9|45109.9|45089.9|4
1644594020000|2022-02-11 15:40:20|45107.4|45087.4|45099.5|45079.5|45107.4|45087.4|45097.4|45077.4|12
1644594030000|2022-02-11 15:40:30|45099.9|45079.9|45097.4|45077.4|45100.3|45080.3|45097.4|45077.4|7
1644594040000|2022-02-11 15:40:40|45095.3|45075.3|45095.3|45075.3|45097.4|45077.4|45092.8|45072.8|13
1644594050000|2022-02-11 15:40:50|45097.4|45077.4|45097|45077|45099.9|45079.9|45097|45077|7
1644594060000|2022-02-11 15:41:00|45097.4|45077.4|45094.9|45074.9|45105.3|45085.3|45094.5|45074.5|37
1644594070000|2022-02-11 15:41:10|45094.5|45074.5|45094.9|45074.9|45094.9|45074.9|45087.8|45067.8|21
1644594080000|2022-02-11 15:41:20|45097.4|45077.4|45094.9|45074.9|45102.8|45082.8|45094.9|45074.9|27
1644594090000|2022-02-11 15:41:30|45095.3|45075.3|45102.8|45082.8|45102.8|45082.8|45095.3|45075.3|14
1644594100000|2022-02-11 15:41:40|45099.9|45079.9|45097.8|45077.8|45099.9|45079.9|45095.3|45075.3|15
1644594110000|2022-02-11 15:41:50|45097.4|45077.4|45095.3|45075.3|45097.8|45077.8|45095.3|45075.3|4
1644594120000|2022-02-11 15:42:00|45094.9|45074.9|45092.8|45072.8|45097.4|45077.4|45092.8|45072.8|6
1644594130000|2022-02-11 15:42:10|45092.4|45072.4|45092.8|45072.8|45095.3|45075.3|45090.8|45070.8|3
1644594140000|2022-02-11 15:42:20|45092.4|45072.4|45090.3|45070.3|45094.9|45074.9|45090.3|45070.3|12
1644594150000|2022-02-11 15:42:30|45089.9|45069.9|45089.9|45069.9|45090.3|45070.3|45089.5|45069.5|7
1644594160000|2022-02-11 15:42:40|45092.4|45072.4|45097.4|45077.4|45099.9|45079.9|45092.4|45072.4|17
1644594170000|2022-02-11 15:42:50|45097|45077|45097.4|45077.4|45097.4|45077.4|45097|45077|9
1644594180000|2022-02-11 15:43:00|45099.9|45079.9|45099.9|45079.9|45099.9|45079.9|45095.3|45075.3|6
1644594190000|2022-02-11 15:43:10|45100.3|45080.3|45099.9|45079.9|45100.3|45080.3|45097.4|45077.4|9
1644594200000|2022-02-11 15:43:20|45099.5|45079.5|45102.4|45082.4|45102.4|45082.4|45097.4|45077.4|4
1644594210000|2022-02-11 15:43:30|45104.9|45084.9|45105.3|45085.3|45105.3|45085.3|45104.9|45084.9|3
1644594220000|2022-02-11 15:43:40|45105.8|45085.8|45107.8|45087.8|45110.3|45090.3|45105.8|45085.8|6
1644594230000|2022-02-11 15:43:50|45108.3|45088.3|45110.3|45090.3|45110.3|45090.3|45105.3|45085.3|5
1644594240000|2022-02-11 15:44:00|45110.8|45090.8|45112.8|45092.8|45113.3|45093.3|45110.3|45090.3|11
1644594250000|2022-02-11 15:44:10|45113.3|45093.3|45110.8|45090.8|45115.3|45095.3|45107.8|45087.8|3
1644594260000|2022-02-11 15:44:20|45112.8|45092.8|45110.3|45090.3|45113.3|45093.3|45110.3|45090.3|3
1644594270000|2022-02-11 15:44:30|45108.3|45088.3|45100.3|45080.3|45108.3|45088.3|45100.3|45080.3|5
1644594280000|2022-02-11 15:44:40|45095.3|45075.3|45092.8|45072.8|45095.3|45075.3|45090.3|45070.3|17
1644594290000|2022-02-11 15:44:50|45095.3|45075.3|45090.8|45070.8|45095.3|45075.3|45090.3|45070.3|1
1644594300000|2022-02-11 15:45:00|45092.8|45072.8|45094.9|45074.9|45095.3|45075.3|45090.8|45070.8|8
1644594310000|2022-02-11 15:45:10|45092.4|45072.4|45074.9|45054.9|45092.4|45072.4|45074.9|45054.9|17
1644594320000|2022-02-11 15:45:20|45074.5|45054.5|45079.9|45059.9|45080.3|45060.3|45070.3|45050.3|18
1644594330000|2022-02-11 15:45:30|45079.5|45059.5|45085.3|45065.3|45085.3|45065.3|45075.3|45055.3|17
1644594340000|2022-02-11 15:45:40|45085.8|45065.8|45090.3|45070.3|45094.9|45074.9|45085.3|45065.3|8
1644594350000|2022-02-11 15:45:50|45089.9|45069.9|45087.4|45067.4|45089.9|45069.9|45087.4|45067.4|13
1644594360000|2022-02-11 15:46:00|45087.8|45067.8|45102.8|45082.8|45102.8|45082.8|45087.8|45067.8|13
1644594370000|2022-02-11 15:46:10|45104.9|45084.9|45110.3|45090.3|45110.3|45090.3|45104.9|45084.9|11
1644594380000|2022-02-11 15:46:20|45112.8|45092.8|45129.9|45109.9|45134.9|45114.9|45112.4|45092.4|24
1644594390000|2022-02-11 15:46:30|45130.3|45110.3|45132.4|45112.4|45134.5|45114.5|45125.8|45105.8|8
1644594400000|2022-02-11 15:46:40|45134.5|45114.5|45140.8|45120.8|45140.8|45120.8|45134.5|45114.5|4
1644594410000|2022-02-11 15:46:50|45140.3|45120.3|45140.3|45120.3|45147.4|45127.4|45137.8|45117.8|6
1644594420000|2022-02-11 15:47:00|45137.8|45117.8|45132|45112|45140.3|45120.3|45130.3|45110.3|17
1644594430000|2022-02-11 15:47:10|45134.9|45114.9|45130.8|45110.8|45135.3|45115.3|45130.3|45110.3|17
1644594440000|2022-02-11 15:47:20|45133.3|45113.3|45130.3|45110.3|45135.3|45115.3|45125.8|45105.8|21
1644594450000|2022-02-11 15:47:30|45130.8|45110.8|45135.3|45115.3|45135.3|45115.3|45130.3|45110.3|2
1644594460000|2022-02-11 15:47:40|45133.3|45113.3|45140.8|45120.8|45142.8|45122.8|45133.3|45113.3|10
1644594470000|2022-02-11 15:47:50|45141.2|45121.2|45140.8|45120.8|45145.3|45125.3|45140.3|45120.3|3
1644594480000|2022-02-11 15:48:00|45140.3|45120.3|45138.3|45118.3|45140.3|45120.3|45136.2|45116.2|5
1644594490000|2022-02-11 15:48:10|45135.8|45115.8|45125.8|45105.8|45135.8|45115.8|45125.8|45105.8|7
1644594500000|2022-02-11 15:48:20|45130.8|45110.8|45130.3|45110.3|45131.2|45111.2|45130.3|45110.3|8
1644594510000|2022-02-11 15:48:30|45130.8|45110.8|45133.3|45113.3|45133.3|45113.3|45128.7|45108.7|9
1644594520000|2022-02-11 15:48:40|45130.8|45110.8|45137.8|45117.8|45137.8|45117.8|45130.8|45110.8|6
1644594530000|2022-02-11 15:48:50|45135.8|45115.8|45133.3|45113.3|45137.8|45117.8|45133.3|45113.3|8
1644594540000|2022-02-11 15:49:00|45135.3|45115.3|45130.3|45110.3|45135.3|45115.3|45128.3|45108.3|7
1644594550000|2022-02-11 15:49:10|45130.8|45110.8|45135.3|45115.3|45137.4|45117.4|45130.8|45110.8|37
1644594560000|2022-02-11 15:49:20|45133.3|45113.3|45125.8|45105.8|45133.3|45113.3|45123.7|45103.7|5
1644594570000|2022-02-11 15:49:30|45123.7|45103.7|45127.8|45107.8|45127.8|45107.8|45123.3|45103.3|8
1644594580000|2022-02-11 15:49:40|45125.8|45105.8|45130.8|45110.8|45130.8|45110.8|45125.8|45105.8|8
1644594590000|2022-02-11 15:49:50|45132.8|45112.8|45122.8|45102.8|45132.8|45112.8|45120.3|45100.3|10
1644594600000|2022-02-11 15:50:00|45120.8|45100.8|45125.3|45105.3|45125.3|45105.3|45120.8|45100.8|3
1644594610000|2022-02-11 15:50:10|45127.4|45107.4|45125.8|45105.8|45130.3|45110.3|45125.3|45105.3|3
1644594620000|2022-02-11 15:50:20|45125.3|45105.3|45120.8|45100.8|45125.3|45105.3|45120.8|45100.8|2
1644594630000|2022-02-11 15:50:30|45124.9|45104.9|45120.3|45100.3|45124.9|45104.9|45120.3|45100.3|1
1644594640000|2022-02-11 15:50:40|45118.3|45098.3|45105.3|45085.3|45120.3|45100.3|45105.3|45085.3|11
1644594650000|2022-02-11 15:50:50|45102.8|45082.8|45102.8|45082.8|45104.9|45084.9|45099.9|45079.9|17
1644594660000|2022-02-11 15:51:00|45104.9|45084.9|45097.4|45077.4|45104.9|45084.9|45097.4|45077.4|10
1644594670000|2022-02-11 15:51:10|45095.3|45075.3|45085.3|45065.3|45095.3|45075.3|45085.3|45065.3|18
1644594680000|2022-02-11 15:51:20|45080.8|45060.8|45077.8|45057.8|45080.8|45060.8|45075.8|45055.8|11
1644594690000|2022-02-11 15:51:30|45075.3|45055.3|45074.9|45054.9|45075.3|45055.3|45065.3|45045.3|32
1644594700000|2022-02-11 15:51:40|45075.3|45055.3|45077.4|45057.4|45077.4|45057.4|45070.3|45050.3|11
1644594710000|2022-02-11 15:51:50|45079.9|45059.9|45079.9|45059.9|45080.3|45060.3|45077.8|45057.8|5
1644594720000|2022-02-11 15:52:00|45080.3|45060.3|45085.8|45065.8|45085.8|45065.8|45080.3|45060.3|23
1644594730000|2022-02-11 15:52:10|45089.9|45069.9|45074.9|45054.9|45089.9|45069.9|45070.8|45050.8|14
1644594740000|2022-02-11 15:52:20|45075.3|45055.3|45062.8|45042.8|45075.3|45055.3|45062.8|45042.8|18
1644594750000|2022-02-11 15:52:30|45064.9|45044.9|45065.8|45045.8|45069.9|45049.9|45064.9|45044.9|13
1644594760000|2022-02-11 15:52:40|45065.3|45045.3|45065.3|45045.3|45070.3|45050.3|45061.2|45041.2|19
1644594770000|2022-02-11 15:52:50|45065.8|45045.8|45070.3|45050.3|45070.3|45050.3|45065.8|45045.8|9
1644594780000|2022-02-11 15:53:00|45072.4|45052.4|45075.8|45055.8|45077.4|45057.4|45070.3|45050.3|12
1644594790000|2022-02-11 15:53:10|45075.3|45055.3|45094.9|45074.9|45097.8|45077.8|45075.3|45055.3|19
1644594800000|2022-02-11 15:53:20|45092.4|45072.4|45097.8|45077.8|45097.8|45077.8|45090.3|45070.3|12
1644594810000|2022-02-11 15:53:30|45095.8|45075.8|45110.3|45090.3|45110.3|45090.3|45095.8|45075.8|6
1644594820000|2022-02-11 15:53:40|45105.8|45085.8|45100.3|45080.3|45110.3|45090.3|45100.3|45080.3|9
1644594830000|2022-02-11 15:53:50|45098.3|45078.3|45110.8|45090.8|45112.8|45092.8|45095.3|45075.3|60
1644594840000|2022-02-11 15:54:00|45111.2|45091.2|45124.9|45104.9|45124.9|45104.9|45111.2|45091.2|19
1644594850000|2022-02-11 15:54:10|45125.8|45105.8|45125.3|45105.3|45127.8|45107.8|45124.9|45104.9|13
1644594860000|2022-02-11 15:54:20|45124.9|45104.9|45125.3|45105.3|45125.3|45105.3|45122.8|45102.8|2
1644594870000|2022-02-11 15:54:30|45124.9|45104.9|45120.8|45100.8|45125.8|45105.8|45120.3|45100.3|16
1644594880000|2022-02-11 15:54:40|45124.9|45104.9|45125.3|45105.3|45127.4|45107.4|45122.8|45102.8|5
1644594890000|2022-02-11 15:54:50|45124.9|45104.9|45124.9|45104.9|45129.9|45109.9|45124.9|45104.9|12
1644594900000|2022-02-11 15:55:00|45122.8|45102.8|45120.3|45100.3|45122.8|45102.8|45119.9|45099.9|4
1644594910000|2022-02-11 15:55:10|45119.9|45099.9|45112.4|45092.4|45119.9|45099.9|45112.4|45092.4|12
1644594920000|2022-02-11 15:55:20|45109.9|45089.9|45114.9|45094.9|45117|45097|45109.9|45089.9|6
1644594930000|2022-02-11 15:55:30|45112.4|45092.4|45114.9|45094.9|45117.4|45097.4|45112.4|45092.4|10
1644594940000|2022-02-11 15:55:40|45112.8|45092.8|45094.9|45074.9|45112.8|45092.8|45094.9|45074.9|420
1644594950000|2022-02-11 15:55:50|45094.5|45074.5|45087|45067|45094.9|45074.9|45087|45067|14
1644594960000|2022-02-11 15:56:00|45089.1|45069.1|45094.9|45074.9|45097|45077|45084.5|45064.5|13
1644594970000|2022-02-11 15:56:10|45094.5|45074.5|45098.6|45078.6|45098.6|45078.6|45094.1|45074.1|6
1644594980000|2022-02-11 15:56:20|45094.5|45074.5|45091.1|45071.1|45099.5|45079.5|45091.1|45071.1|4
1644594990000|2022-02-11 15:56:30|45087|45067|45091.6|45071.6|45093.6|45073.6|45084.1|45064.1|4
1644595000000|2022-02-11 15:56:40|45089.5|45069.5|45097|45077|45097|45077|45087|45067|3
1644595010000|2022-02-11 15:56:50|45094.9|45074.9|45101.6|45081.6|45104.1|45084.1|45094.9|45074.9|7
1644595020000|2022-02-11 15:57:00|45104.1|45084.1|45109.5|45089.5|45109.5|45089.5|45104.1|45084.1|9
1644595030000|2022-02-11 15:57:10|45107|45087|45107|45087|45109.9|45089.9|45107|45087|1
1644595040000|2022-02-11 15:57:20|45109.1|45089.1|45114.5|45094.5|45114.5|45094.5|45109.1|45089.1|4
1644595050000|2022-02-11 15:57:30|45116.6|45096.6|45111.6|45091.6|45116.6|45096.6|45111.6|45091.6|5
1644595060000|2022-02-11 15:57:40|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|6
1644595070000|2022-02-11 15:57:50|45109.1|45089.1|45102|45082|45109.1|45089.1|45102|45082|12
1644595080000|2022-02-11 15:58:00|45099.5|45079.5|45103.6|45083.6|45103.6|45083.6|45096.6|45076.6|15
1644595090000|2022-02-11 15:58:10|45101.6|45081.6|45104.1|45084.1|45104.1|45084.1|45099.1|45079.1|149
1644595100000|2022-02-11 15:58:20|45099.9|45079.9|45104.5|45084.5|45104.9|45084.9|45099.9|45079.9|3
1644595110000|2022-02-11 15:58:30|45106.6|45086.6|45107|45087|45109.1|45089.1|45104.5|45084.5|2
1644595120000|2022-02-11 15:58:40|45106.6|45086.6|45104.1|45084.1|45109.1|45089.1|45103.6|45083.6|3
1644595130000|2022-02-11 15:58:50|45103.6|45083.6|45104.1|45084.1|45106.6|45086.6|45103.6|45083.6|3
1644595140000|2022-02-11 15:59:00|45101.6|45081.6|45104.5|45084.5|45109.1|45089.1|45101.6|45081.6|34
1644595150000|2022-02-11 15:59:10|45108.6|45088.6|45101.6|45081.6|45109.1|45089.1|45101.6|45081.6|4
1644595160000|2022-02-11 15:59:20|45099.5|45079.5|45092.4|45072.4|45099.5|45079.5|45092|45072|4
1644595170000|2022-02-11 15:59:30|45092|45072|45097|45077|45097|45077|45092|45072|5
1644595180000|2022-02-11 15:59:40|45097.4|45077.4|45104.1|45084.1|45104.1|45084.1|45097|45077|6
1644595190000|2022-02-11 15:59:50|45101.6|45081.6|45084.5|45064.5|45107|45087|45084.5|45064.5|11
1644595200000|2022-02-11 16:00:00|45087.4|45067.4|45079.9|45059.9|45089.5|45069.5|45079.9|45059.9|19
1644595210000|2022-02-11 16:00:10|45084.5|45064.5|45084.5|45064.5|45084.9|45064.9|45082.4|45062.4|15
1644595220000|2022-02-11 16:00:20|45084.9|45064.9|45084.5|45064.5|45089.5|45069.5|45084.5|45064.5|9
1644595230000|2022-02-11 16:00:30|||||||||1
1644595240000|2022-02-11 16:00:40|45082.4|45062.4|45084.5|45064.5|45084.5|45064.5|45082.4|45062.4|4
1644595250000|2022-02-11 16:00:50|45084.9|45064.9|45090.3|45070.3|45090.3|45070.3|45084.9|45064.9|22
1644595260000|2022-02-11 16:01:00|45094.5|45074.5|45097.4|45077.4|45097.4|45077.4|45094.5|45074.5|10
1644595270000|2022-02-11 16:01:10|45099.9|45079.9|45109.1|45089.1|45112|45092|45099.9|45079.9|18
1644595280000|2022-02-11 16:01:20|45107|45087|45106.6|45086.6|45107|45087|45104.1|45084.1|9
1644595290000|2022-02-11 16:01:30|45107|45087|45104.9|45084.9|45113.6|45093.6|45104.9|45084.9|14
1644595300000|2022-02-11 16:01:40|45105.3|45085.3|45104.5|45084.5|45109.5|45089.5|45104.5|45084.5|5
1644595310000|2022-02-11 16:01:50|45104.9|45084.9|45114.1|45094.1|45114.1|45094.1|45104.9|45084.9|9
1644595320000|2022-02-11 16:02:00|45109.5|45089.5|45114.1|45094.1|45114.1|45094.1|45107|45087|5
1644595330000|2022-02-11 16:02:10|45114.5|45094.5|45127|45107|45129.1|45109.1|45114.5|45094.5|21
1644595340000|2022-02-11 16:02:20|45124.9|45104.9|45122|45102|45124.9|45104.9|45122|45102|5
1644595350000|2022-02-11 16:02:30|45119.9|45099.9|45119.9|45099.9|45122.4|45102.4|45119.5|45099.5|16
1644595360000|2022-02-11 16:02:40|45122|45102|45124.5|45104.5|45124.5|45104.5|45122|45102|3
1644595370000|2022-02-11 16:02:50|45127.4|45107.4|45134.5|45114.5|45137.4|45117.4|45127.4|45107.4|15
1644595380000|2022-02-11 16:03:00|45134.1|45114.1|45134.5|45114.5|45134.5|45114.5|45132|45112|11
1644595390000|2022-02-11 16:03:10|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|45136.6|45116.6|11
1644595400000|2022-02-11 16:03:20|45137|45117|45132|45112|45137|45117|45132|45112|16
1644595410000|2022-02-11 16:03:30|45129.9|45109.9|45129.5|45109.5|45129.9|45109.9|45124.9|45104.9|10
1644595420000|2022-02-11 16:03:40|45127|45107|45127.8|45107.8|45129.5|45109.5|45124.9|45104.9|11
1644595430000|2022-02-11 16:03:50|45127.4|45107.4|45127.8|45107.8|45127.8|45107.8|45127.4|45107.4|2
1644595440000|2022-02-11 16:04:00|45130.3|45110.3|45130.3|45110.3|45130.8|45110.8|45130.3|45110.3|13
1644595450000|2022-02-11 16:04:10|45132.4|45112.4|45122.8|45102.8|45132.4|45112.4|45122.8|45102.8|15
1644595460000|2022-02-11 16:04:20|45122.4|45102.4|45120.3|45100.3|45122.4|45102.4|45117.4|45097.4|6
1644595470000|2022-02-11 16:04:30|45119.9|45099.9|45122.8|45102.8|45122.8|45102.8|45119.9|45099.9|9
1644595480000|2022-02-11 16:04:40|45124.9|45104.9|45122.4|45102.4|45124.9|45104.9|45120.3|45100.3|15
1644595490000|2022-02-11 16:04:50|45124.9|45104.9|45125.3|45105.3|45125.3|45105.3|45124.9|45104.9|10
1644595500000|2022-02-11 16:05:00|45124.9|45104.9|45109.9|45089.9|45124.9|45104.9|45109.9|45089.9|16
1644595510000|2022-02-11 16:05:10|45109.5|45089.5|45109.9|45089.9|45109.9|45089.9|45107.8|45087.8|4
1644595520000|2022-02-11 16:05:20|45107.4|45087.4|45099.9|45079.9|45107.4|45087.4|45099.9|45079.9|8
1644595530000|2022-02-11 16:05:30|45100.3|45080.3|45097.4|45077.4|45100.3|45080.3|45097.4|45077.4|1
1644595540000|2022-02-11 16:05:40|45095.3|45075.3|45094.9|45074.9|45095.3|45075.3|45092.8|45072.8|9
1644595550000|2022-02-11 16:05:50|45095.3|45075.3|45084.9|45064.9|45095.3|45075.3|45084.9|45064.9|26
1644595560000|2022-02-11 16:06:00|45080.3|45060.3|45077.4|45057.4|45080.3|45060.3|45075.3|45055.3|11
1644595570000|2022-02-11 16:06:10|45077.8|45057.8|45075.3|45055.3|45079.9|45059.9|45075.3|45055.3|19
1644595580000|2022-02-11 16:06:20|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|11
1644595590000|2022-02-11 16:06:30|45074.5|45054.5|45064.9|45044.9|45074.5|45054.5|45064.9|45044.9|16
1644595600000|2022-02-11 16:06:40|45024.9|45004.9|45052.8|45032.8|45052.8|45032.8|45024.9|45004.9|208
1644595610000|2022-02-11 16:06:50|45055.3|45035.3|45059.5|45039.5|45059.5|45039.5|45054.9|45034.9|18
1644595620000|2022-02-11 16:07:00|45062|45042|45054.5|45034.5|45062.4|45042.4|45054.5|45034.5|33
1644595630000|2022-02-11 16:07:10|45054.9|45034.9|45057.8|45037.8|45057.8|45037.8|45054.9|45034.9|23
1644595640000|2022-02-11 16:07:20|45055.3|45035.3|45057.4|45037.4|45057.4|45037.4|45053.3|45033.3|11
1644595650000|2022-02-11 16:07:30|45055.3|45035.3|45062|45042|45062|45042|45055.3|45035.3|9
1644595660000|2022-02-11 16:07:40|45059.9|45039.9|45064.9|45044.9|45067|45047|45059.9|45039.9|9
1644595670000|2022-02-11 16:07:50|45062.4|45042.4|45064.9|45044.9|45067|45047|45062.4|45042.4|15
1644595680000|2022-02-11 16:08:00|45062.4|45042.4|45059.9|45039.9|45062.4|45042.4|45055.3|45035.3|16
1644595690000|2022-02-11 16:08:10|45060.3|45040.3|45055.3|45035.3|45060.3|45040.3|45055.3|45035.3|14
1644595700000|2022-02-11 16:08:20|45052.4|45032.4|45050.3|45030.3|45052.4|45032.4|45050.3|45030.3|13
1644595710000|2022-02-11 16:08:30|45052.4|45032.4|45050.8|45030.8|45052.4|45032.4|45043.7|45023.7|17
1644595720000|2022-02-11 16:08:40|45053.3|45033.3|45052.8|45032.8|45053.3|45033.3|45052.8|45032.8|9
1644595730000|2022-02-11 16:08:50|45055.3|45035.3|45045.3|45025.3|45055.3|45035.3|45045.3|45025.3|19
1644595740000|2022-02-11 16:09:00|45045.8|45025.8|45049.9|45029.9|45052.4|45032.4|45045.3|45025.3|20
1644595750000|2022-02-11 16:09:10|45047.8|45027.8|45047.4|45027.4|45049.9|45029.9|45047|45027|9
1644595760000|2022-02-11 16:09:20|45047|45027|45042.8|45022.8|45047|45027|45042.8|45022.8|7
1644595770000|2022-02-11 16:09:30|45040.3|45020.3|45054.9|45034.9|45054.9|45034.9|45040.3|45020.3|18
1644595780000|2022-02-11 16:09:40|45052.8|45032.8|45044.9|45024.9|45052.8|45032.8|45040.3|45020.3|31
1644595790000|2022-02-11 16:09:50|45042.4|45022.4|45045.3|45025.3|45045.3|45025.3|45039.9|45019.9|42
1644595800000|2022-02-11 16:10:00|45050.3|45030.3|45047.4|45027.4|45052.8|45032.8|45044.9|45024.9|24
1644595810000|2022-02-11 16:10:10|45044.9|45024.9|45042.8|45022.8|45050.3|45030.3|45042.8|45022.8|11
1644595820000|2022-02-11 16:10:20|45045.3|45025.3|45044.9|45024.9|45045.3|45025.3|45039.9|45019.9|51
1644595830000|2022-02-11 16:10:30|45045.3|45025.3|45044.9|45024.9|45045.3|45025.3|45042.4|45022.4|6
1644595840000|2022-02-11 16:10:40|45044.5|45024.5|45044.9|45024.9|45044.9|45024.9|45040.3|45020.3|14
1644595850000|2022-02-11 16:10:50|45045.3|45025.3|45067.4|45047.4|45069.5|45049.5|45045.3|45025.3|23
1644595860000|2022-02-11 16:11:00|45065.3|45045.3|45060.3|45040.3|45065.8|45045.8|45060.3|45040.3|25
1644595870000|2022-02-11 16:11:10|45055.3|45035.3|45045.8|45025.8|45055.3|45035.3|45045.8|45025.8|17
1644595880000|2022-02-11 16:11:20|45047.8|45027.8|45014.9|44994.9|45049.9|45029.9|45010.3|44990.3|38
1644595890000|2022-02-11 16:11:30|45012.8|44992.8|45017.8|44997.8|45024.9|45004.9|45012.8|44992.8|14
1644595900000|2022-02-11 16:11:40|45017.4|44997.4|44999.9|44979.9|45017.8|44997.8|44999.9|44979.9|57
1644595910000|2022-02-11 16:11:50|45002.4|44982.4|44988.3|44968.3|45004.9|44984.9|44987.8|44967.8|90
1644595920000|2022-02-11 16:12:00|44987.8|44967.8|44977.8|44957.8|44990.8|44970.8|44975.3|44955.3|49
1644595930000|2022-02-11 16:12:10|44979.9|44959.9|44967.4|44947.4|44979.9|44959.9|44964.5|44944.5|32
1644595940000|2022-02-11 16:12:20|44965.3|44945.3|44911.6|44891.6|44967.4|44947.4|44899.5|44879.5|131
1644595950000|2022-02-11 16:12:30|44907|44887|44884.1|44864.1|44907|44887|44882|44862|54
1644595960000|2022-02-11 16:12:40|44881.6|44861.6|44877|44857|44881.6|44861.6|44869.5|44849.5|72
1644595970000|2022-02-11 16:12:50|44876.6|44856.6|44869.5|44849.5|44882|44862|44869.5|44849.5|70
1644595980000|2022-02-11 16:13:00|44871.6|44851.6|44874.5|44854.5|44877|44857|44859.5|44839.5|93
1644595990000|2022-02-11 16:13:10|44879.5|44859.5|44879.5|44859.5|44884.1|44864.1|44874.5|44854.5|39
1644596000000|2022-02-11 16:13:20|44884.5|44864.5|44889.1|44869.1|44889.1|44869.1|44882|44862|30
1644596010000|2022-02-11 16:13:30|44893.6|44873.6|44889.5|44869.5|44901.6|44881.6|44889.5|44869.5|59
1644596020000|2022-02-11 16:13:40|44887|44867|44899.5|44879.5|44899.5|44879.5|44887|44867|33
1644596030000|2022-02-11 16:13:50|44895.3|44875.3|44892|44872|44899.5|44879.5|44889.1|44869.1|13
1644596040000|2022-02-11 16:14:00|44894.1|44874.1|44892.4|44872.4|44894.1|44874.1|44879.9|44859.9|26
1644596050000|2022-02-11 16:14:10|44894.9|44874.9|44894.5|44874.5|44897|44877|44892.8|44872.8|8
1644596060000|2022-02-11 16:14:20|44897|44877|44894.5|44874.5|44897|44877|44889.5|44869.5|14
1644596070000|2022-02-11 16:14:30|44894.9|44874.9|44900.3|44880.3|44900.3|44880.3|44894.9|44874.9|14
1644596080000|2022-02-11 16:14:40|44897.4|44877.4|44900.3|44880.3|44900.3|44880.3|44897.4|44877.4|12
1644596090000|2022-02-11 16:14:50|44898.3|44878.3|44897.8|44877.8|44900.3|44880.3|44897.4|44877.4|10
1644596100000|2022-02-11 16:15:00|44897.4|44877.4|44894.9|44874.9|44897.4|44877.4|44892|44872|19
1644596110000|2022-02-11 16:15:10|44897.4|44877.4|44894.5|44874.5|44898.6|44878.6|44894.1|44874.1|15
1644596120000|2022-02-11 16:15:20|44894.9|44874.9|44884.1|44864.1|44899.9|44879.9|44884.1|44864.1|38
1644596130000|2022-02-11 16:15:30|44882|44862|44881.6|44861.6|44884.9|44864.9|44878.6|44858.6|40
1644596140000|2022-02-11 16:15:40|44882|44862|44879.5|44859.5|44882|44862|44877|44857|8
1644596150000|2022-02-11 16:15:50|44879.1|44859.1|44879.9|44859.9|44881.6|44861.6|44877|44857|10
1644596160000|2022-02-11 16:16:00|44879.5|44859.5|44879.1|44859.1|44882|44862|44879.1|44859.1|11
1644596170000|2022-02-11 16:16:10|44877|44857|44884.1|44864.1|44884.1|44864.1|44874.5|44854.5|21
1644596180000|2022-02-11 16:16:20|44882|44862|44869.5|44849.5|44882|44862|44867|44847|49
1644596190000|2022-02-11 16:16:30|44868.6|44848.6|44856.6|44836.6|44868.6|44848.6|44856.6|44836.6|45
1644596200000|2022-02-11 16:16:40|44859.1|44839.1|44841.6|44821.6|44859.5|44839.5|44834.5|44814.5|34
1644596210000|2022-02-11 16:16:50|44839.5|44819.5|44829.1|44809.1|44839.5|44819.5|44829.1|44809.1|79
1644596220000|2022-02-11 16:17:00|44829.5|44809.5|44881.6|44861.6|44881.6|44861.6|44829.5|44809.5|29
1644596230000|2022-02-11 16:17:10|44882|44862|44896.6|44876.6|44899.5|44879.5|44882|44862|22
1644596240000|2022-02-11 16:17:20|44894.1|44874.1|44881.6|44861.6|44894.1|44874.1|44881.6|44861.6|17
1644596250000|2022-02-11 16:17:30|44877.4|44857.4|44864.1|44844.1|44877.4|44857.4|44862|44842|18
1644596260000|2022-02-11 16:17:40|44864.5|44844.5|44874.5|44854.5|44874.5|44854.5|44864.5|44844.5|30
1644596270000|2022-02-11 16:17:50|44876.6|44856.6|44879.5|44859.5|44884.1|44864.1|44874.5|44854.5|8
1644596280000|2022-02-11 16:18:00|44880.3|44860.3|44889.9|44869.9|44889.9|44869.9|44879.5|44859.5|18
1644596290000|2022-02-11 16:18:10|44892.4|44872.4|44894.5|44874.5|44899.1|44879.1|44887.8|44867.8|28
1644596300000|2022-02-11 16:18:20|44894.9|44874.9|44874.5|44854.5|44899.1|44879.1|44871.6|44851.6|21
1644596310000|2022-02-11 16:18:30|44872|44852|44877|44857|44877|44857|44869.1|44849.1|21
1644596320000|2022-02-11 16:18:40|44879.9|44859.9|44884.1|44864.1|44886.6|44866.6|44876.6|44856.6|21
1644596330000|2022-02-11 16:18:50|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.1|44864.1|11
1644596340000|2022-02-11 16:19:00|44886.6|44866.6|44889.9|44869.9|44894.1|44874.1|44886.6|44866.6|12
1644596350000|2022-02-11 16:19:10|44894.1|44874.1|44887|44867|44894.5|44874.5|44887|44867|9
1644596360000|2022-02-11 16:19:20|44886.6|44866.6|44883.6|44863.6|44886.6|44866.6|44879.5|44859.5|13
1644596370000|2022-02-11 16:19:30|44884.1|44864.1|44884.9|44864.9|44887.4|44867.4|44884.1|44864.1|9
1644596380000|2022-02-11 16:19:40|44887|44867|44884.5|44864.5|44889.1|44869.1|44884.5|44864.5|19
1644596390000|2022-02-11 16:19:50|44887|44867|44881.6|44861.6|44887|44867|44879.1|44859.1|28
1644596400000|2022-02-11 16:20:00|44884.1|44864.1|44887|44867|44892.8|44872.8|44884.1|44864.1|19
1644596410000|2022-02-11 16:20:10|44886.6|44866.6|44879.1|44859.1|44886.6|44866.6|44879.1|44859.1|19
1644596420000|2022-02-11 16:20:20|44879.5|44859.5|44867|44847|44882|44862|44867|44847|10
1644596430000|2022-02-11 16:20:30|44864.9|44844.9|44857.4|44837.4|44864.9|44844.9|44857|44837|10
1644596440000|2022-02-11 16:20:40|44857|44837|44852.4|44832.4|44857|44837|44852.4|44832.4|13
1644596450000|2022-02-11 16:20:50|44852|44832|44852.4|44832.4|44854.5|44834.5|44852|44832|4
1644596460000|2022-02-11 16:21:00|44854.5|44834.5|44842|44822|44854.5|44834.5|44837|44817|39
1644596470000|2022-02-11 16:21:10|44841.6|44821.6|44837|44817|44844.1|44824.1|44837|44817|37
1644596480000|2022-02-11 16:21:20|44836.6|44816.6|44826.6|44806.6|44836.6|44816.6|44826.6|44806.6|36
1644596490000|2022-02-11 16:21:30|44824.5|44804.5|44804.5|44784.5|44826.6|44806.6|44804.5|44784.5|39
1644596500000|2022-02-11 16:21:40|44802|44782|44801.6|44781.6|44802|44782|44786.6|44766.6|57
1644596510000|2022-02-11 16:21:50|44802|44782|44794.5|44774.5|44807|44787|44787|44767|63
1644596520000|2022-02-11 16:22:00|44797|44777|44808.6|44788.6|44814.5|44794.5|44797|44777|66
1644596530000|2022-02-11 16:22:10|44808.2|44788.2|44804.5|44784.5|44808.2|44788.2|44801.6|44781.6|27
1644596540000|2022-02-11 16:22:20|44806.6|44786.6|44811.6|44791.6|44811.6|44791.6|44801.6|44781.6|30
1644596550000|2022-02-11 16:22:30|44804.1|44784.1|44804.1|44784.1|44818.6|44798.6|44802|44782|39
1644596560000|2022-02-11 16:22:40|44802|44782|44799.5|44779.5|44804.1|44784.1|44794.5|44774.5|22
1644596570000|2022-02-11 16:22:50|44804.1|44784.1|44804.5|44784.5|44804.5|44784.5|44799.9|44779.9|27
1644596580000|2022-02-11 16:23:00|44803.6|44783.6|44819.1|44799.1|44819.5|44799.5|44799.5|44779.5|36
1644596590000|2022-02-11 16:23:10|44819.5|44799.5|44804.5|44784.5|44819.5|44799.5|44804.5|44784.5|25
1644596600000|2022-02-11 16:23:20|44806.6|44786.6|44807|44787|44809.5|44789.5|44804.5|44784.5|43
1644596610000|2022-02-11 16:23:30|44809.5|44789.5|44809.1|44789.1|44814.1|44794.1|44806.6|44786.6|119
1644596620000|2022-02-11 16:23:40|44806.6|44786.6|44794.5|44774.5|44809.1|44789.1|44791.6|44771.6|37
1644596630000|2022-02-11 16:23:50|44794.1|44774.1|44796.6|44776.6|44799.1|44779.1|44791.6|44771.6|23
1644596640000|2022-02-11 16:24:00|44794.5|44774.5|44803.2|44783.2|44803.2|44783.2|44794.1|44774.1|1091
1644596650000|2022-02-11 16:24:10|44803.6|44783.6|44796.1|44776.1|44805.7|44785.7|44788.2|44768.2|37
1644596660000|2022-02-11 16:24:20|44798.6|44778.6|44813.2|44793.2|44813.2|44793.2|44798.6|44778.6|121
1644596670000|2022-02-11 16:24:30|44813.6|44793.6|44823.2|44803.2|44826.1|44806.1|44813.2|44793.2|21
1644596680000|2022-02-11 16:24:40|44825.3|44805.3|44825.3|44805.3|44827.8|44807.8|44823.2|44803.2|7
1644596690000|2022-02-11 16:24:50|44823.2|44803.2|44823.2|44803.2|44828.2|44808.2|44823.2|44803.2|11
1644596700000|2022-02-11 16:25:00|44818.2|44798.2|44816.1|44796.1|44818.2|44798.2|44813.6|44793.6|17
1644596710000|2022-02-11 16:25:10|44816.6|44796.6|44824.5|44804.5|44824.5|44804.5|44813.6|44793.6|13
1644596720000|2022-02-11 16:25:20|44824.9|44804.9|44833.2|44813.2|44837.8|44817.8|44824.9|44804.9|23
1644596730000|2022-02-11 16:25:30|44833.6|44813.6|44833.6|44813.6|44841.6|44821.6|44833.6|44813.6|71
1644596740000|2022-02-11 16:25:40|44833.2|44813.2|44830.7|44810.7|44833.6|44813.6|44830.7|44810.7|18
1644596750000|2022-02-11 16:25:50|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|44827.8|44807.8|8
1644596760000|2022-02-11 16:26:00|44826.1|44806.1|44823.6|44803.6|44826.1|44806.1|44823.6|44803.6|19
1644596770000|2022-02-11 16:26:10|44821.6|44801.6|44807|44787|44825.7|44805.7|44807|44787|18
1644596780000|2022-02-11 16:26:20|44809.1|44789.1|44796.1|44776.1|44809.1|44789.1|44795.7|44775.7|23
1644596790000|2022-02-11 16:26:30|44795.7|44775.7|44795.7|44775.7|44798.2|44778.2|44791.6|44771.6|16
1644596800000|2022-02-11 16:26:40|44796.1|44776.1|44796.1|44776.1|44798.6|44778.6|44795.7|44775.7|10
1644596810000|2022-02-11 16:26:50|44798.2|44778.2|44798.6|44778.6|44800.7|44780.7|44796.6|44776.6|24
1644596820000|2022-02-11 16:27:00|44799.1|44779.1|44834.1|44814.1|44834.1|44814.1|44799.1|44779.1|50
1644596830000|2022-02-11 16:27:10|44831.6|44811.6|44843.2|44823.2|44843.6|44823.6|44824.1|44804.1|44
1644596840000|2022-02-11 16:27:20|44841.1|44821.1|44843.6|44823.6|44845.7|44825.7|44839.1|44819.1|24
1644596850000|2022-02-11 16:27:30|44844.1|44824.1|44852|44832|44852|44832|44843.6|44823.6|32
1644596860000|2022-02-11 16:27:40|44851.6|44831.6|44848.6|44828.6|44851.6|44831.6|44843.6|44823.6|19
1644596870000|2022-02-11 16:27:50|44849.1|44829.1|44858.6|44838.6|44858.6|44838.6|44849.1|44829.1|23
1644596880000|2022-02-11 16:28:00|44863.2|44843.2|44863.6|44843.6|44863.6|44843.6|44858.2|44838.2|10
1644596890000|2022-02-11 16:28:10|44863.2|44843.2|44861.1|44841.1|44863.6|44843.6|44858.6|44838.6|6
1644596900000|2022-02-11 16:28:20|44861.6|44841.6|44878.6|44858.6|44878.6|44858.6|44861.1|44841.1|42
1644596910000|2022-02-11 16:28:30|44879.1|44859.1|44878.6|44858.6|44879.1|44859.1|44876.1|44856.1|8
1644596920000|2022-02-11 16:28:40|44878.2|44858.2|44860.7|44840.7|44878.2|44858.2|44860.7|44840.7|6
1644596930000|2022-02-11 16:28:50|44858.6|44838.6|44837.8|44817.8|44858.6|44838.6|44831.1|44811.1|21
1644596940000|2022-02-11 16:29:00|44833.6|44813.6|44841.1|44821.1|44841.1|44821.1|44831.1|44811.1|23
1644596950000|2022-02-11 16:29:10|44843.6|44823.6|44853.6|44833.6|44853.6|44833.6|44843.6|44823.6|22
1644596960000|2022-02-11 16:29:20|44853.2|44833.2|44858.2|44838.2|44858.6|44838.6|44853.2|44833.2|23
1644596970000|2022-02-11 16:29:30|44855.7|44835.7|44853.6|44833.6|44858.2|44838.2|44853.2|44833.2|8
1644596980000|2022-02-11 16:29:40|44855.7|44835.7|44866.1|44846.1|44872.8|44852.8|44855.7|44835.7|13
1644596990000|2022-02-11 16:29:50|44863.6|44843.6|44859.1|44839.1|44868.6|44848.6|44859.1|44839.1|10
1644597000000|2022-02-11 16:30:00|44857|44837|44863.6|44843.6|44865.7|44845.7|44851.1|44831.1|19
1644597010000|2022-02-11 16:30:10|44861.6|44841.6|44879.1|44859.1|44879.1|44859.1|44859.1|44839.1|16
1644597020000|2022-02-11 16:30:20|44879.5|44859.5|44875.7|44855.7|44885.7|44865.7|44875.7|44855.7|19
1644597030000|2022-02-11 16:30:30|44878.6|44858.6|44873.6|44853.6|44885.7|44865.7|44873.6|44853.6|25
1644597040000|2022-02-11 16:30:40|44873.2|44853.2|44869.1|44849.1|44873.2|44853.2|44864.1|44844.1|13
1644597050000|2022-02-11 16:30:50|44873.6|44853.6|44874.1|44854.1|44876.1|44856.1|44871.1|44851.1|27
1644597060000|2022-02-11 16:31:00|44873.6|44853.6|44875.7|44855.7|44875.7|44855.7|44860.7|44840.7|29
1644597070000|2022-02-11 16:31:10|44876.1|44856.1|44883.2|44863.2|44883.2|44863.2|44876.1|44856.1|9
1644597080000|2022-02-11 16:31:20|44881.1|44861.1|44890.7|44870.7|44890.7|44870.7|44881.1|44861.1|26
1644597090000|2022-02-11 16:31:30|44893.2|44873.2|44898.6|44878.6|44898.6|44878.6|44893.2|44873.2|25
1644597100000|2022-02-11 16:31:40|44896.1|44876.1|44888.6|44868.6|44896.1|44876.1|44888.6|44868.6|14
1644597110000|2022-02-11 16:31:50|44890.7|44870.7|44897|44877|44898.2|44878.2|44890.7|44870.7|28
1644597120000|2022-02-11 16:32:00|44896.1|44876.1|44900.7|44880.7|44904.5|44884.5|44896.1|44876.1|46
1644597130000|2022-02-11 16:32:10|44901.1|44881.1|44893.2|44873.2|44903.2|44883.2|44891.1|44871.1|23
1644597140000|2022-02-11 16:32:20|44890.7|44870.7|44893.6|44873.6|44893.6|44873.6|44888.6|44868.6|27
1644597150000|2022-02-11 16:32:30|44893.2|44873.2|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|12
1644597160000|2022-02-11 16:32:40|44888.6|44868.6|44883.6|44863.6|44888.6|44868.6|44883.6|44863.6|9
1644597170000|2022-02-11 16:32:50|44881.6|44861.6|44888.2|44868.2|44890.7|44870.7|44881.1|44861.1|19
1644597180000|2022-02-11 16:33:00|44883.6|44863.6|44883.2|44863.2|44885.7|44865.7|44883.2|44863.2|19
1644597190000|2022-02-11 16:33:10|44880.7|44860.7|44885.7|44865.7|44888.2|44868.2|44878.2|44858.2|22
1644597200000|2022-02-11 16:33:20|44880.7|44860.7|44880.7|44860.7|44880.7|44860.7|44875.7|44855.7|13
1644597210000|2022-02-11 16:33:30|44875.7|44855.7|44870.3|44850.3|44875.7|44855.7|44870.3|44850.3|53
1644597220000|2022-02-11 16:33:40|44868.2|44848.2|44860.7|44840.7|44868.2|44848.2|44858.6|44838.6|23
1644597230000|2022-02-11 16:33:50|44862.8|44842.8|44860.7|44840.7|44864.9|44844.9|44860.7|44840.7|4
1644597240000|2022-02-11 16:34:00|44853.6|44833.6|44858.2|44838.2|44858.2|44838.2|44848.2|44828.2|10
1644597250000|2022-02-11 16:34:10|44856.1|44836.1|44860.7|44840.7|44860.7|44840.7|44856.1|44836.1|18
1644597260000|2022-02-11 16:34:20|44858.6|44838.6|44855.7|44835.7|44858.6|44838.6|44855.7|44835.7|18
1644597270000|2022-02-11 16:34:30|44856.1|44836.1|44883.6|44863.6|44883.6|44863.6|44856.1|44836.1|28
1644597280000|2022-02-11 16:34:40|44883.2|44863.2|44888.6|44868.6|44888.6|44868.6|44883.2|44863.2|13
1644597290000|2022-02-11 16:34:50|44891.1|44871.1|44901.6|44881.6|44901.6|44881.6|44890.7|44870.7|17
1644597300000|2022-02-11 16:35:00|44898.6|44878.6|44896.1|44876.1|44917|44897|44896.1|44876.1|92
1644597310000|2022-02-11 16:35:10|44894.1|44874.1|44894.1|44874.1|44897|44877|44889.5|44869.5|111
1644597320000|2022-02-11 16:35:20|44891.6|44871.6|44881.6|44861.6|44894.1|44874.1|44881.6|44861.6|63
1644597330000|2022-02-11 16:35:30|44879.1|44859.1|44889.5|44869.5|44891.6|44871.6|44879.1|44859.1|26
1644597340000|2022-02-11 16:35:40|44887|44867|44884.5|44864.5|44887|44867|44884.5|44864.5|10
1644597350000|2022-02-11 16:35:50|44884.1|44864.1|44886.6|44866.6|44886.6|44866.6|44879.1|44859.1|13
1644597360000|2022-02-11 16:36:00|44884.5|44864.5|44891.6|44871.6|44894.5|44874.5|44882.4|44862.4|16
1644597370000|2022-02-11 16:36:10|44889.5|44869.5|44882|44862|44892|44872|44882|44862|17
1644597380000|2022-02-11 16:36:20|44884.1|44864.1|44881.6|44861.6|44884.1|44864.1|44881.6|44861.6|10
1644597390000|2022-02-11 16:36:30|44879.5|44859.5|44874.1|44854.1|44881.6|44861.6|44871.6|44851.6|17
1644597400000|2022-02-11 16:36:40|44876.6|44856.6|44884.1|44864.1|44886.6|44866.6|44876.6|44856.6|23
1644597410000|2022-02-11 16:36:50|44882|44862|44884.1|44864.1|44884.1|44864.1|44879.9|44859.9|4
1644597420000|2022-02-11 16:37:00|44881.6|44861.6|44869.1|44849.1|44881.6|44861.6|44869.1|44849.1|17
1644597430000|2022-02-11 16:37:10|44869.5|44849.5|44881.6|44861.6|44881.6|44861.6|44864.5|44844.5|15
1644597440000|2022-02-11 16:37:20|44879.1|44859.1|44874.1|44854.1|44879.1|44859.1|44874.1|44854.1|8
1644597450000|2022-02-11 16:37:30|44871.6|44851.6|44857|44837|44871.6|44851.6|44857|44837|12
1644597460000|2022-02-11 16:37:40|44856.6|44836.6|44851.6|44831.6|44856.6|44836.6|44842.4|44822.4|12
1644597470000|2022-02-11 16:37:50|44849.1|44829.1|44856.1|44836.1|44856.6|44836.6|44849.1|44829.1|5
1644597480000|2022-02-11 16:38:00|44856.6|44836.6|44887.4|44867.4|44887.4|44867.4|44856.6|44836.6|43
1644597490000|2022-02-11 16:38:10|44889.5|44869.5|44894.1|44874.1|44894.5|44874.5|44887|44867|8
1644597500000|2022-02-11 16:38:20|44891.6|44871.6|44897|44877|44897|44877|44891.6|44871.6|6
1644597510000|2022-02-11 16:38:30|44899.5|44879.5|44894.5|44874.5|44899.5|44879.5|44892.4|44872.4|47
1644597520000|2022-02-11 16:38:40|44892.4|44872.4|44884.1|44864.1|44892.4|44872.4|44884.1|44864.1|5
1644597530000|2022-02-11 16:38:50|44879.5|44859.5|44877|44857|44882|44862|44877|44857|27
1644597540000|2022-02-11 16:39:00|44874.5|44854.5|44867|44847|44874.5|44854.5|44867|44847|8
1644597550000|2022-02-11 16:39:10|44864.5|44844.5|44856.6|44836.6|44864.9|44844.9|44856.6|44836.6|7
1644597560000|2022-02-11 16:39:20|44857|44837|44852|44832|44857|44837|44852|44832|4
1644597570000|2022-02-11 16:39:30|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|44854.5|44834.5|3
1644597580000|2022-02-11 16:39:40|44854.1|44834.1|44859.5|44839.5|44859.5|44839.5|44854.1|44834.1|5
1644597590000|2022-02-11 16:39:50|44861.6|44841.6|44869.5|44849.5|44873.6|44853.6|44861.6|44841.6|3
1644597600000|2022-02-11 16:40:00|44871.6|44851.6|44909.1|44889.1|44909.1|44889.1|44871.6|44851.6|19
1644597610000|2022-02-11 16:40:10|44909.5|44889.5|44914.5|44894.5|44914.5|44894.5|44909.5|44889.5|15
1644597620000|2022-02-11 16:40:20|44917|44897|44909.1|44889.1|44919.1|44899.1|44906.6|44886.6|43
1644597630000|2022-02-11 16:40:30|44906.6|44886.6|44901.6|44881.6|44906.6|44886.6|44899.1|44879.1|6
1644597640000|2022-02-11 16:40:40|44899.5|44879.5|44899.1|44879.1|44904.1|44884.1|44899.1|44879.1|13
1644597650000|2022-02-11 16:40:50|44896.6|44876.6|44884.5|44864.5|44899.1|44879.1|44874.5|44854.5|16
1644597660000|2022-02-11 16:41:00|44886.6|44866.6|44904.9|44884.9|44905.3|44885.3|44884.5|44864.5|25
1644597670000|2022-02-11 16:41:10|44904.5|44884.5|44904.1|44884.1|44906.6|44886.6|44902|44882|16
1644597680000|2022-02-11 16:41:20|44903.6|44883.6|44896.6|44876.6|44903.6|44883.6|44896.6|44876.6|8
1644597690000|2022-02-11 16:41:30|44894.5|44874.5|44894.9|44874.9|44899.5|44879.5|44894.5|44874.5|10
1644597700000|2022-02-11 16:41:40|44894.5|44874.5|44894.1|44874.1|44899.1|44879.1|44894.1|44874.1|9
1644597710000|2022-02-11 16:41:50|44889.9|44869.9|44899.5|44879.5|44899.5|44879.5|44889.1|44869.1|8
1644597720000|2022-02-11 16:42:00|44899.9|44879.9|44894.5|44874.5|44904.1|44884.1|44894.5|44874.5|18
1644597730000|2022-02-11 16:42:10|44892.4|44872.4|44896.1|44876.1|44896.1|44876.1|44887|44867|3
1644597740000|2022-02-11 16:42:20|44897|44877|44894.5|44874.5|44899.5|44879.5|44894.5|44874.5|21
1644597750000|2022-02-11 16:42:30|44892|44872|44894.5|44874.5|44894.5|44874.5|44892|44872|8
1644597760000|2022-02-11 16:42:40|44894.9|44874.9|44894.9|44874.9|44894.9|44874.9|44894.5|44874.5|9
1644597770000|2022-02-11 16:42:50|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|44894.5|44874.5|1
1644597780000|2022-02-11 16:43:00|44892.4|44872.4|44892.4|44872.4|44894.5|44874.5|44892.4|44872.4|7
1644597790000|2022-02-11 16:43:10|44894.9|44874.9|44897.4|44877.4|44899.9|44879.9|44894.9|44874.9|5
1644597800000|2022-02-11 16:43:20|44899.5|44879.5|44897.4|44877.4|44899.9|44879.9|44897.4|44877.4|27
1644597810000|2022-02-11 16:43:30|44897|44877|44892.4|44872.4|44897|44877|44892.4|44872.4|11
1644597820000|2022-02-11 16:43:40|44889.9|44869.9|44884.1|44864.1|44889.9|44869.9|44884.1|44864.1|14
1644597830000|2022-02-11 16:43:50|44884.5|44864.5|44866.6|44846.6|44884.5|44864.5|44866.6|44846.6|16
1644597840000|2022-02-11 16:44:00|44861.6|44841.6|44862|44842|44864.5|44844.5|44859.5|44839.5|12
1644597850000|2022-02-11 16:44:10|44861.6|44841.6|44864.5|44844.5|44864.5|44844.5|44859.1|44839.1|12
1644597860000|2022-02-11 16:44:20|44867|44847|44864.9|44844.9|44867|44847|44864.9|44844.9|2
1644597870000|2022-02-11 16:44:30|44864.5|44844.5|44884.1|44864.1|44884.1|44864.1|44864.5|44844.5|18
1644597880000|2022-02-11 16:44:40|44884.5|44864.5|44904.1|44884.1|44904.1|44884.1|44884.5|44864.5|9
1644597890000|2022-02-11 16:44:50|44902|44882|44903.2|44883.2|44906.6|44886.6|44899.1|44879.1|13
1644597900000|2022-02-11 16:45:00|44903.6|44883.6|44914.5|44894.5|44914.5|44894.5|44903.6|44883.6|17
1644597910000|2022-02-11 16:45:10|44914.9|44894.9|44909.9|44889.9|44917.4|44897.4|44909.5|44889.5|25
1644597920000|2022-02-11 16:45:20|44909.1|44889.1|44924.5|44904.5|44924.5|44904.5|44904.5|44884.5|24
1644597930000|2022-02-11 16:45:30|44924.9|44904.9|44924.5|44904.5|44924.9|44904.9|44919.9|44899.9|11
1644597940000|2022-02-11 16:45:40|44924.9|44904.9|44924.5|44904.5|44924.9|44904.9|44919.9|44899.9|16
1644597950000|2022-02-11 16:45:50|44924.9|44904.9|44929.1|44909.1|44929.5|44909.5|44924.5|44904.5|28
1644597960000|2022-02-11 16:46:00|44927|44907|44918.2|44898.2|44929.1|44909.1|44917|44897|24
1644597970000|2022-02-11 16:46:10|44916.1|44896.1|44909.1|44889.1|44916.1|44896.1|44906.1|44886.1|7
1644597980000|2022-02-11 16:46:20|44909.9|44889.9|44911.6|44891.6|44911.6|44891.6|44909.1|44889.1|4
1644597990000|2022-02-11 16:46:30|44909.1|44889.1|44902|44882|44911.6|44891.6|44899.5|44879.5|107
1644598000000|2022-02-11 16:46:40|44901.1|44881.1|44901.6|44881.6|44901.6|44881.6|44899.1|44879.1|8
1644598010000|2022-02-11 16:46:50|44903.6|44883.6|44901.6|44881.6|44903.6|44883.6|44899.1|44879.1|5
1644598020000|2022-02-11 16:47:00|44899.1|44879.1|44909.1|44889.1|44909.1|44889.1|44896.6|44876.6|26
1644598030000|2022-02-11 16:47:10|44907|44887|44909.5|44889.5|44909.5|44889.5|44904.1|44884.1|18
1644598040000|2022-02-11 16:47:20|44911.6|44891.6|44914.5|44894.5|44917|44897|44911.6|44891.6|9
1644598050000|2022-02-11 16:47:30|44914.1|44894.1|44914.1|44894.1|44914.5|44894.5|44914.1|44894.1|8
1644598060000|2022-02-11 16:47:40|44914.5|44894.5|44919.9|44899.9|44919.9|44899.9|44914.5|44894.5|24
1644598070000|2022-02-11 16:47:50|44922|44902|44924.1|44904.1|44926.1|44906.1|44922|44902|14
1644598080000|2022-02-11 16:48:00|44924.5|44904.5|44926.6|44906.6|44929.5|44909.5|44924.5|44904.5|15
1644598090000|2022-02-11 16:48:10|44924.1|44904.1|44919.1|44899.1|44924.1|44904.1|44916.6|44896.6|7
1644598100000|2022-02-11 16:48:20|44913.6|44893.6|44914.1|44894.1|44914.1|44894.1|44909.1|44889.1|12
1644598110000|2022-02-11 16:48:30|44914.5|44894.5|44914.1|44894.1|44916.6|44896.6|44911.6|44891.6|7
1644598120000|2022-02-11 16:48:40|44911.6|44891.6|44909.1|44889.1|44914.1|44894.1|44909.1|44889.1|30
1644598130000|2022-02-11 16:48:50|44911.6|44891.6|44909.1|44889.1|44914.1|44894.1|44909.1|44889.1|17
1644598140000|2022-02-11 16:49:00|44909.5|44889.5|44919.5|44899.5|44919.9|44899.9|44909.5|44889.5|27
1644598150000|2022-02-11 16:49:10|44921.6|44901.6|44924.5|44904.5|44924.9|44904.9|44919.9|44899.9|16
1644598160000|2022-02-11 16:49:20|44926.6|44906.6|44919.5|44899.5|44929.5|44909.5|44917.4|44897.4|12
1644598170000|2022-02-11 16:49:30|44919.9|44899.9|44919.1|44899.1|44919.9|44899.9|44919.1|44899.1|8
1644598180000|2022-02-11 16:49:40|44917|44897|44909.9|44889.9|44917|44897|44907|44887|9
1644598190000|2022-02-11 16:49:50|44909.5|44889.5|44904.9|44884.9|44909.5|44889.5|44899.5|44879.5|9
1644598200000|2022-02-11 16:50:00|44909.5|44889.5|44909.1|44889.1|44914.5|44894.5|44909.1|44889.1|12
1644598210000|2022-02-11 16:50:10|44909.5|44889.5|44909.5|44889.5|44911.6|44891.6|44909.1|44889.1|27
1644598220000|2022-02-11 16:50:20|44909.1|44889.1|44906.1|44886.1|44909.5|44889.5|44906.1|44886.1|21
1644598230000|2022-02-11 16:50:30|44906.6|44886.6|44907|44887|44909.5|44889.5|44906.1|44886.1|22
1644598240000|2022-02-11 16:50:40|44909.1|44889.1|44896.6|44876.6|44909.1|44889.1|44894.5|44874.5|18
1644598250000|2022-02-11 16:50:50|44897|44877|44882|44862|44899.5|44879.5|44882|44862|28
1644598260000|2022-02-11 16:51:00|44881.6|44861.6|44872|44852|44881.6|44861.6|44872|44852|16
1644598270000|2022-02-11 16:51:10|44871.6|44851.6|44874.9|44854.9|44874.9|44854.9|44871.6|44851.6|20
1644598280000|2022-02-11 16:51:20|44874.5|44854.5|44869.5|44849.5|44874.5|44854.5|44867|44847|6
1644598290000|2022-02-11 16:51:30|44869.9|44849.9|44874.1|44854.1|44876.6|44856.6|44869.5|44849.5|13
1644598300000|2022-02-11 16:51:40|44876.6|44856.6|44894.1|44874.1|44894.1|44874.1|44876.6|44856.6|34
1644598310000|2022-02-11 16:51:50|44893.6|44873.6|44884.1|44864.1|44893.6|44873.6|44884.1|44864.1|5
1644598320000|2022-02-11 16:52:00|44883.6|44863.6|44879.5|44859.5|44894.1|44874.1|44876.6|44856.6|14
1644598330000|2022-02-11 16:52:10|44881.6|44861.6|44884.1|44864.1|44884.1|44864.1|44879.5|44859.5|19
1644598340000|2022-02-11 16:52:20|44887.4|44867.4|44897|44877|44897|44877|44887.4|44867.4|11
1644598350000|2022-02-11 16:52:30|44893.6|44873.6|44901.6|44881.6|44901.6|44881.6|44893.6|44873.6|29
1644598360000|2022-02-11 16:52:40|44903.6|44883.6|44904.1|44884.1|44904.1|44884.1|44903.6|44883.6|4
1644598370000|2022-02-11 16:52:50|44901.6|44881.6|44899.5|44879.5|44901.6|44881.6|44897.4|44877.4|8
1644598380000|2022-02-11 16:53:00|44899.1|44879.1|44919.5|44899.5|44919.5|44899.5|44897|44877|21
1644598390000|2022-02-11 16:53:10|44917.4|44897.4|44919.5|44899.5|44919.9|44899.9|44914.9|44894.9|17
1644598400000|2022-02-11 16:53:20|44922|44902|44924.5|44904.5|44924.5|44904.5|44919.9|44899.9|4
1644598410000|2022-02-11 16:53:30|44926.6|44906.6|44939.9|44919.9|44944.5|44924.5|44926.6|44906.6|19
1644598420000|2022-02-11 16:53:40|44939.5|44919.5|44962.4|44942.4|44962.4|44942.4|44939.5|44919.5|40
1644598430000|2022-02-11 16:53:50|44962|44942|44959.9|44939.9|44964.9|44944.9|44954.9|44934.9|37
1644598440000|2022-02-11 16:54:00|44959.5|44939.5|44972|44952|44974.1|44954.1|44959.5|44939.5|15
1644598450000|2022-02-11 16:54:10|44969.9|44949.9|44971.6|44951.6|44979.5|44959.5|44969.9|44949.9|25
1644598460000|2022-02-11 16:54:20|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|3
1644598470000|2022-02-11 16:54:30|44964.5|44944.5|44972.4|44952.4|44972.4|44952.4|44964.5|44944.5|8
1644598480000|2022-02-11 16:54:40|44972.8|44952.8|44977.8|44957.8|44977.8|44957.8|44970.3|44950.3|7
1644598490000|2022-02-11 16:54:50|44975.8|44955.8|44975.8|44955.8|44977.4|44957.4|44975.3|44955.3|6
1644598500000|2022-02-11 16:55:00|44977.8|44957.8|44982.4|44962.4|44982.8|44962.8|44977.8|44957.8|19
1644598510000|2022-02-11 16:55:10|44980.3|44960.3|44967|44947|44980.3|44960.3|44967|44947|22
1644598520000|2022-02-11 16:55:20|44967.4|44947.4|44969.9|44949.9|44977.4|44957.4|44959.5|44939.5|56
1644598530000|2022-02-11 16:55:30|44967.8|44947.8|44967.4|44947.4|44969.9|44949.9|44962.8|44942.8|3
1644598540000|2022-02-11 16:55:40|44967.8|44947.8|44970.3|44950.3|44970.3|44950.3|44965.3|44945.3|6
1644598550000|2022-02-11 16:55:50|44975.3|44955.3|44980.3|44960.3|44980.3|44960.3|44975.3|44955.3|13
1644598560000|2022-02-11 16:56:00|44979.9|44959.9|44975.8|44955.8|44985.3|44965.3|44972.8|44952.8|28
1644598570000|2022-02-11 16:56:10|44978.3|44958.3|44982.8|44962.8|44982.8|44962.8|44975.3|44955.3|19
1644598580000|2022-02-11 16:56:20|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|2
1644598590000|2022-02-11 16:56:30|44979.9|44959.9|44980.3|44960.3|44980.3|44960.3|44975.8|44955.8|29
1644598600000|2022-02-11 16:56:40|44980.8|44960.8|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|3
1644598610000|2022-02-11 16:56:50|44984.9|44964.9|44987.8|44967.8|44989.9|44969.9|44984.9|44964.9|8
1644598620000|2022-02-11 16:57:00|44985.3|44965.3|44985.3|44965.3|44990.3|44970.3|44985.3|44965.3|5
1644598630000|2022-02-11 16:57:10|44985.8|44965.8|44985.3|44965.3|44990.3|44970.3|44985.3|44965.3|11
1644598640000|2022-02-11 16:57:20|44985.8|44965.8|44995.3|44975.3|44995.3|44975.3|44985.8|44965.8|12
1644598650000|2022-02-11 16:57:30|44995.8|44975.8|44988.3|44968.3|44995.8|44975.8|44986.2|44966.2|22
1644598660000|2022-02-11 16:57:40|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|44982.8|44962.8|16
1644598670000|2022-02-11 16:57:50|44990.3|44970.3|44992.4|44972.4|45003.3|44983.3|44990.3|44970.3|18
1644598680000|2022-02-11 16:58:00|44992.8|44972.8|45000.3|44980.3|45000.3|44980.3|44992.8|44972.8|21
1644598690000|2022-02-11 16:58:10|45002.4|44982.4|45012.4|44992.4|45012.4|44992.4|45002.4|44982.4|26
1644598700000|2022-02-11 16:58:20|45014.9|44994.9|45005.3|44985.3|45015.8|44995.8|45002.4|44982.4|22
1644598710000|2022-02-11 16:58:30|45004.9|44984.9|45005.3|44985.3|45005.3|44985.3|45002.4|44982.4|4
1644598720000|2022-02-11 16:58:40|45004.9|44984.9|44997.4|44977.4|45004.9|44984.9|44997.4|44977.4|10
1644598730000|2022-02-11 16:58:50|44999.5|44979.5|45002.4|44982.4|45002.4|44982.4|44999.5|44979.5|3
1644598740000|2022-02-11 16:59:00|44999.9|44979.9|44992.4|44972.4|45002.8|44982.8|44992.4|44972.4|18
1644598750000|2022-02-11 16:59:10|44990.3|44970.3|44982.8|44962.8|44990.3|44970.3|44980.3|44960.3|10
1644598760000|2022-02-11 16:59:20|44982.4|44962.4|44975.3|44955.3|44982.8|44962.8|44975.3|44955.3|4
1644598770000|2022-02-11 16:59:30|44977.8|44957.8|44972.8|44952.8|44977.8|44957.8|44967.8|44947.8|11
1644598780000|2022-02-11 16:59:40|44977.8|44957.8|44983.3|44963.3|44985.8|44965.8|44975.8|44955.8|11
1644598790000|2022-02-11 16:59:50|44982.8|44962.8|44982.8|44962.8|44984.9|44964.9|44980.3|44960.3|7
1644598800000|2022-02-11 17:00:00|44980.3|44960.3|44985.3|44965.3|44985.8|44965.8|44977.8|44957.8|16
1644598810000|2022-02-11 17:00:10|44982.8|44962.8|44962|44942|44982.8|44962.8|44962|44942|13
1644598820000|2022-02-11 17:00:20|44962.4|44942.4|44930.3|44910.3|44962.4|44942.4|44928.3|44908.3|44
1644598830000|2022-02-11 17:00:30|44932.4|44912.4|44922.8|44902.8|44932.4|44912.4|44922.8|44902.8|18
1644598840000|2022-02-11 17:00:40|44922.4|44902.4|44912.8|44892.8|44922.4|44902.4|44912.8|44892.8|10
1644598850000|2022-02-11 17:00:50|44912.4|44892.4|44900.3|44880.3|44912.4|44892.4|44900.3|44880.3|6
1644598860000|2022-02-11 17:01:00|44897.8|44877.8|44913.3|44893.3|44913.3|44893.3|44897.8|44877.8|28
1644598870000|2022-02-11 17:01:10|44913.7|44893.7|44919.9|44899.9|44919.9|44899.9|44913.7|44893.7|19
1644598880000|2022-02-11 17:01:20|44920.3|44900.3|44922.4|44902.4|44922.4|44902.4|44920.3|44900.3|5
1644598890000|2022-02-11 17:01:30|44924.9|44904.9|44925.3|44905.3|44929.9|44909.9|44924.9|44904.9|19
1644598900000|2022-02-11 17:01:40|44927.8|44907.8|44929.9|44909.9|44929.9|44909.9|44925.3|44905.3|8
1644598910000|2022-02-11 17:01:50|44932.4|44912.4|44934.9|44914.9|44935.3|44915.3|44929.9|44909.9|13
1644598920000|2022-02-11 17:02:00|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|7
1644598930000|2022-02-11 17:02:10|44937.8|44917.8|44940.8|44920.8|44945.3|44925.3|44937.8|44917.8|20
1644598940000|2022-02-11 17:02:20|44942.8|44922.8|44950.3|44930.3|44955.3|44935.3|44942.8|44922.8|16
1644598950000|2022-02-11 17:02:30|44952.4|44932.4|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|9
1644598960000|2022-02-11 17:02:40|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|3
1644598970000|2022-02-11 17:02:50|44957.4|44937.4|44955.3|44935.3|44957.4|44937.4|44955.3|44935.3|22
1644598980000|2022-02-11 17:03:00|44957.4|44937.4|44967.4|44947.4|44967.4|44947.4|44957.4|44937.4|13
1644598990000|2022-02-11 17:03:10|44969.9|44949.9|44987.4|44967.4|44987.4|44967.4|44969.9|44949.9|6
1644599000000|2022-02-11 17:03:20|44989.5|44969.5|44985.3|44965.3|44989.5|44969.5|44982.8|44962.8|12
1644599010000|2022-02-11 17:03:30|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|14
1644599020000|2022-02-11 17:03:40|44984.9|44964.9|45000.3|44980.3|45000.3|44980.3|44984.9|44964.9|12
1644599030000|2022-02-11 17:03:50|45002.4|44982.4|45011.2|44991.2|45011.2|44991.2|45002.4|44982.4|18
1644599040000|2022-02-11 17:04:00|45013.3|44993.3|45034.9|45014.9|45034.9|45014.9|45013.3|44993.3|22
1644599050000|2022-02-11 17:04:10|45032.8|45012.8|45025.3|45005.3|45037.8|45017.8|45025.3|45005.3|19
1644599060000|2022-02-11 17:04:20|45024.9|45004.9|45017.8|44997.8|45024.9|45004.9|45017.8|44997.8|25
1644599070000|2022-02-11 17:04:30|45012.8|44992.8|45017.8|44997.8|45017.8|44997.8|45012.8|44992.8|15
1644599080000|2022-02-11 17:04:40|45017.4|44997.4|45012.8|44992.8|45017.8|44997.8|45012.8|44992.8|3
1644599090000|2022-02-11 17:04:50|45012.4|44992.4|45012.4|44992.4|45012.8|44992.8|45007.8|44987.8|15
1644599100000|2022-02-11 17:05:00|45012.8|44992.8|45017.8|44997.8|45017.8|44997.8|45012.8|44992.8|12
1644599110000|2022-02-11 17:05:10|45015.8|44995.8|45010.3|44990.3|45017.8|44997.8|45010.3|44990.3|17
1644599120000|2022-02-11 17:05:20|45007.8|44987.8|45002.4|44982.4|45010.3|44990.3|44999.9|44979.9|12
1644599130000|2022-02-11 17:05:30|44997.4|44977.4|44997.8|44977.8|45002.8|44982.8|44997.4|44977.4|13
1644599140000|2022-02-11 17:05:40|44997.4|44977.4|44988.7|44968.7|44997.4|44977.4|44988.7|44968.7|5
1644599150000|2022-02-11 17:05:50|44990.8|44970.8|44992.4|44972.4|44992.4|44972.4|44988.3|44968.3|6
1644599160000|2022-02-11 17:06:00|44994.5|44974.5|44984.9|44964.9|44994.5|44974.5|44979.9|44959.9|24
1644599170000|2022-02-11 17:06:10|44982.8|44962.8|44969.9|44949.9|44982.8|44962.8|44969.9|44949.9|6
1644599180000|2022-02-11 17:06:20|44967.4|44947.4|44962.4|44942.4|44967.4|44947.4|44962.4|44942.4|12
1644599190000|2022-02-11 17:06:30|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|5
1644599200000|2022-02-11 17:06:40|44957.4|44937.4|44959.9|44939.9|44959.9|44939.9|44954.9|44934.9|20
1644599210000|2022-02-11 17:06:50|44960.3|44940.3|44957.4|44937.4|44960.3|44940.3|44957.4|44937.4|8
1644599220000|2022-02-11 17:07:00|44955.3|44935.3|44960.8|44940.8|44960.8|44940.8|44954.9|44934.9|10
1644599230000|2022-02-11 17:07:10|44963.3|44943.3|44965.3|44945.3|44965.3|44945.3|44962.8|44942.8|14
1644599240000|2022-02-11 17:07:20|44969.9|44949.9|44940.3|44920.3|44969.9|44949.9|44939.9|44919.9|49
1644599250000|2022-02-11 17:07:30|44939.9|44919.9|44947|44927|44947|44927|44939.9|44919.9|9
1644599260000|2022-02-11 17:07:40|44944.9|44924.9|44947.8|44927.8|44959.9|44939.9|44944.9|44924.9|18
1644599270000|2022-02-11 17:07:50|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|2
1644599280000|2022-02-11 17:08:00|44947.4|44927.4|44950.3|44930.3|44950.3|44930.3|44947.4|44927.4|7
1644599290000|2022-02-11 17:08:10|44952.4|44932.4|44950.3|44930.3|44952.4|44932.4|44950.3|44930.3|6
1644599300000|2022-02-11 17:08:20|44949.9|44929.9|44959.9|44939.9|44959.9|44939.9|44949.9|44929.9|10
1644599310000|2022-02-11 17:08:30|44960.3|44940.3|44964.9|44944.9|44964.9|44944.9|44959.9|44939.9|15
1644599320000|2022-02-11 17:08:40|44967|44947|44962.4|44942.4|44967|44947|44962.4|44942.4|12
1644599330000|2022-02-11 17:08:50|44960.3|44940.3|44958.3|44938.3|44960.3|44940.3|44958.3|44938.3|3
1644599340000|2022-02-11 17:09:00|44960.3|44940.3|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|12
1644599350000|2022-02-11 17:09:10|44963.3|44943.3|44974.9|44954.9|44974.9|44954.9|44963.3|44943.3|7
1644599360000|2022-02-11 17:09:20|44977.8|44957.8|44997.8|44977.8|44999.9|44979.9|44977.8|44957.8|18
1644599370000|2022-02-11 17:09:30|45000.3|44980.3|44994.9|44974.9|45000.3|44980.3|44994.9|44974.9|12
1644599380000|2022-02-11 17:09:40|44995.3|44975.3|44997.8|44977.8|44999.9|44979.9|44995.3|44975.3|2
1644599390000|2022-02-11 17:09:50|44998.3|44978.3|45005.3|44985.3|45005.3|44985.3|44997.8|44977.8|5
1644599400000|2022-02-11 17:10:00|45005.8|44985.8|45015.3|44995.3|45030.3|45010.3|45005.8|44985.8|11
1644599410000|2022-02-11 17:10:10|45013.3|44993.3|45010.3|44990.3|45013.3|44993.3|45009.9|44989.9|6
1644599420000|2022-02-11 17:10:20|45009.9|44989.9|45000.3|44980.3|45010.3|44990.3|45000.3|44980.3|15
1644599430000|2022-02-11 17:10:30|45000.8|44980.8|44990.3|44970.3|45000.8|44980.8|44990.3|44970.3|6
1644599440000|2022-02-11 17:10:40|44987.8|44967.8|44960.3|44940.3|44987.8|44967.8|44960.3|44940.3|21
1644599450000|2022-02-11 17:10:50|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44952.8|44932.8|12
1644599460000|2022-02-11 17:11:00|44959.9|44939.9|44960.3|44940.3|44960.3|44940.3|44955.3|44935.3|19
1644599470000|2022-02-11 17:11:10|44962.8|44942.8|44972.8|44952.8|44972.8|44952.8|44962.8|44942.8|8
1644599480000|2022-02-11 17:11:20|44975.8|44955.8|44980.3|44960.3|44980.3|44960.3|44975.3|44955.3|29
1644599490000|2022-02-11 17:11:30|44980.8|44960.8|44980.3|44960.3|44989.9|44969.9|44980.3|44960.3|12
1644599500000|2022-02-11 17:11:40|44977.8|44957.8|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|16
1644599510000|2022-02-11 17:11:50|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|1
1644599520000|2022-02-11 17:12:00|44970.8|44950.8|44950.8|44930.8|44982.4|44962.4|44950.3|44930.3|13
1644599530000|2022-02-11 17:12:10|44947.8|44927.8|44958.3|44938.3|44958.3|44938.3|44947.8|44927.8|14
1644599540000|2022-02-11 17:12:20|44958.7|44938.7|44962.8|44942.8|44962.8|44942.8|44956.2|44936.2|20
1644599550000|2022-02-11 17:12:30|44963.3|44943.3|44991.2|44971.2|44991.2|44971.2|44963.3|44943.3|13
1644599620000|2022-02-11 17:13:40|44991.6|44971.6|45037.8|45017.8|45037.8|45017.8|44991.6|44971.6|143
1644599630000|2022-02-11 17:13:50|45038.3|45018.3|45042.8|45022.8|45042.8|45022.8|45037.8|45017.8|18
1644599640000|2022-02-11 17:14:00|45044.9|45024.9|45035.8|45015.8|45044.9|45024.9|45032.8|45012.8|4
1644599650000|2022-02-11 17:14:10|45037.8|45017.8|45039.9|45019.9|45042|45022|45037.8|45017.8|19
1644599660000|2022-02-11 17:14:20|45037.8|45017.8|45040.8|45020.8|45040.8|45020.8|45037.8|45017.8|6
1644599670000|2022-02-11 17:14:30|45044.9|45024.9|45049.9|45029.9|45050.8|45030.8|45044.9|45024.9|11
1644599680000|2022-02-11 17:14:40|45050.8|45030.8|45034.9|45014.9|45050.8|45030.8|45034.9|45014.9|15
1644599690000|2022-02-11 17:14:50|45032.8|45012.8|45037.8|45017.8|45037.8|45017.8|45032.8|45012.8|6
1644599700000|2022-02-11 17:15:00|45039.9|45019.9|45045.8|45025.8|45048.7|45028.7|45039.9|45019.9|8
1644599710000|2022-02-11 17:15:10|45043.7|45023.7|45035.8|45015.8|45043.7|45023.7|45033.7|45013.7|4
1644599720000|2022-02-11 17:15:20|45030.8|45010.8|45017.8|44997.8|45030.8|45010.8|45017.8|44997.8|14
1644599730000|2022-02-11 17:15:30|45018.3|44998.3|45018.3|44998.3|45020.3|45000.3|45018.3|44998.3|13
1644599740000|2022-02-11 17:15:40|45020.3|45000.3|45015.8|44995.8|45020.3|45000.3|45015.8|44995.8|2
1644599750000|2022-02-11 17:15:50|45017.8|44997.8|45020.3|45000.3|45020.3|45000.3|45015.3|44995.3|5
1644599760000|2022-02-11 17:16:00|45015.3|44995.3|45020.3|45000.3|45022.4|45002.4|45015.3|44995.3|14
1644599770000|2022-02-11 17:16:10|45019.9|44999.9|45015.3|44995.3|45019.9|44999.9|45012.8|44992.8|14
1644599780000|2022-02-11 17:16:20|45012.8|44992.8|45015.3|44995.3|45015.3|44995.3|45012.8|44992.8|7
1644599790000|2022-02-11 17:16:30|45015.8|44995.8|45017.8|44997.8|45017.8|44997.8|45015.8|44995.8|7
1644599800000|2022-02-11 17:16:40|45015.8|44995.8|45015.3|44995.3|45015.8|44995.8|45015.3|44995.3|4
1644599810000|2022-02-11 17:16:50|45014.9|44994.9|45010.3|44990.3|45014.9|44994.9|45010.3|44990.3|6
1644599820000|2022-02-11 17:17:00|45007.8|44987.8|45002.8|44982.8|45007.8|44987.8|45002.8|44982.8|13
1644599830000|2022-02-11 17:17:10|45000.3|44980.3|44985.8|44965.8|45000.3|44980.3|44985.8|44965.8|13
1644599840000|2022-02-11 17:17:20|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|44989.9|44969.9|11
1644599850000|2022-02-11 17:17:30|44990.3|44970.3|45000.3|44980.3|45000.3|44980.3|44990.3|44970.3|18
1644599860000|2022-02-11 17:17:40|45002.4|44982.4|45010.8|44990.8|45010.8|44990.8|45002.4|44982.4|4
1644599870000|2022-02-11 17:17:50|45010.3|44990.3|45010.3|44990.3|45015.3|44995.3|45010.3|44990.3|9
1644599880000|2022-02-11 17:18:00|45013.3|44993.3|45027.4|45007.4|45027.4|45007.4|45013.3|44993.3|12
1644599890000|2022-02-11 17:18:10|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45022.8|45002.8|9
1644599900000|2022-02-11 17:18:20|45024.9|45004.9|45014.9|44994.9|45024.9|45004.9|45014.9|44994.9|10
1644599910000|2022-02-11 17:18:30|45014.5|44994.5|45012|44992|45014.5|44994.5|45010.3|44990.3|7
1644599920000|2022-02-11 17:18:40|45005.8|44985.8|44992.8|44972.8|45005.8|44985.8|44990.8|44970.8|19
1644599930000|2022-02-11 17:18:50|44990.3|44970.3|44972.8|44952.8|44990.3|44970.3|44968.7|44948.7|27
1644599940000|2022-02-11 17:19:00|44972.4|44952.4|44967.8|44947.8|44972.4|44952.4|44967.8|44947.8|13
1644599950000|2022-02-11 17:19:10|44965.8|44945.8|44975.3|44955.3|44975.3|44955.3|44965.3|44945.3|33
1644599960000|2022-02-11 17:19:20|44975.8|44955.8|44967.8|44947.8|44975.8|44955.8|44967.8|44947.8|12
1644599970000|2022-02-11 17:19:30|44969.9|44949.9|44972.8|44952.8|44972.8|44952.8|44969.9|44949.9|4
1644599980000|2022-02-11 17:19:40|44974.9|44954.9|44975.3|44955.3|44977.8|44957.8|44974.9|44954.9|6
1644599990000|2022-02-11 17:19:50|44978.3|44958.3|44980.3|44960.3|44980.3|44960.3|44978.3|44958.3|4
1644600000000|2022-02-11 17:20:00|44977.8|44957.8|44987.8|44967.8|44987.8|44967.8|44977.8|44957.8|16
1644600010000|2022-02-11 17:20:10|44992.8|44972.8|44997.8|44977.8|44997.8|44977.8|44992.8|44972.8|6
1644600020000|2022-02-11 17:20:20|44998.3|44978.3|44990.3|44970.3|45000.3|44980.3|44985.8|44965.8|9
1644600030000|2022-02-11 17:20:30|44989.9|44969.9|44987.8|44967.8|44992.8|44972.8|44985.8|44965.8|4
1644600040000|2022-02-11 17:20:40|44989.9|44969.9|44990.8|44970.8|44992.8|44972.8|44989.9|44969.9|3
1644600050000|2022-02-11 17:20:50|44992.8|44972.8|44992.8|44972.8|44994.9|44974.9|44990.3|44970.3|12
1644600060000|2022-02-11 17:21:00|44990.3|44970.3|44977.8|44957.8|44990.3|44970.3|44976.6|44956.6|11
1644600070000|2022-02-11 17:21:10|44980.8|44960.8|44977.8|44957.8|44980.8|44960.8|44977.8|44957.8|5
1644600080000|2022-02-11 17:21:20|||||||||3
1644600090000|2022-02-11 17:21:30|44977.4|44957.4|44980.3|44960.3|44980.3|44960.3|44977.4|44957.4|5
1644600100000|2022-02-11 17:21:40|44979.9|44959.9|44975.8|44955.8|44979.9|44959.9|44975.8|44955.8|5
1644600110000|2022-02-11 17:21:50|44974.9|44954.9|44972.8|44952.8|44974.9|44954.9|44972.8|44952.8|3
1644600120000|2022-02-11 17:22:00|44970.8|44950.8|44957.4|44937.4|44972.8|44952.8|44957.4|44937.4|19
1644600130000|2022-02-11 17:22:10|44955.3|44935.3|44962.4|44942.4|44962.4|44942.4|44955.3|44935.3|7
1644600140000|2022-02-11 17:22:20|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|17
1644600150000|2022-02-11 17:22:30|44960.8|44940.8|44969.9|44949.9|44969.9|44949.9|44960.8|44940.8|5
1644600160000|2022-02-11 17:22:40|44970.3|44950.3|44970.8|44950.8|44972.8|44952.8|44970.3|44950.3|10
1644600170000|2022-02-11 17:22:50|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|2
1644600180000|2022-02-11 17:23:00|44968.3|44948.3|44967.8|44947.8|44968.3|44948.3|44967.4|44947.4|6
1644600190000|2022-02-11 17:23:10|44965.3|44945.3|44963.3|44943.3|44965.8|44945.8|44962.8|44942.8|6
1644600200000|2022-02-11 17:23:20|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|44965.8|44945.8|5
1644600210000|2022-02-11 17:23:30|44965.3|44945.3|44965.8|44945.8|44968.3|44948.3|44965.3|44945.3|6
1644600220000|2022-02-11 17:23:40|||||||||1
1644600230000|2022-02-11 17:23:50|44968.3|44948.3|44972.8|44952.8|44972.8|44952.8|44968.3|44948.3|12
1644600240000|2022-02-11 17:24:00|44975.8|44955.8|44982.8|44962.8|44982.8|44962.8|44975.8|44955.8|7
1644600250000|2022-02-11 17:24:10|44985.3|44965.3|44980.3|44960.3|44985.3|44965.3|44980.3|44960.3|83
1644600260000|2022-02-11 17:24:20|44985.3|44965.3|44983.3|44963.3|44985.3|44965.3|44980.3|44960.3|10
1644600270000|2022-02-11 17:24:30|44980.8|44960.8|44980.3|44960.3|44980.8|44960.8|44980.3|44960.3|3
1644600280000|2022-02-11 17:24:40|44980.8|44960.8|44983.3|44963.3|44983.3|44963.3|44980.8|44960.8|6
1644600290000|2022-02-11 17:24:50|44982.8|44962.8|44980.3|44960.3|44983.3|44963.3|44980.3|44960.3|8
1644600300000|2022-02-11 17:25:00|44980.8|44960.8|44989.9|44969.9|44990.3|44970.3|44980.8|44960.8|21
1644600310000|2022-02-11 17:25:10|44990.3|44970.3|44987.8|44967.8|44990.3|44970.3|44985.8|44965.8|9
1644600320000|2022-02-11 17:25:20|44988.3|44968.3|44990.8|44970.8|44995.3|44975.3|44988.3|44968.3|5
1644600330000|2022-02-11 17:25:30|44990.3|44970.3|44985.8|44965.8|44990.3|44970.3|44985.8|44965.8|5
1644600340000|2022-02-11 17:25:40|44987.8|44967.8|44987.8|44967.8|44990.3|44970.3|44985.8|44965.8|7
1644600350000|2022-02-11 17:25:50|44990.3|44970.3|44985.8|44965.8|44990.3|44970.3|44985.8|44965.8|1
1644600360000|2022-02-11 17:26:00|44988.3|44968.3|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|15
1644600370000|2022-02-11 17:26:10|44985.3|44965.3|44985.3|44965.3|44987.8|44967.8|44985.3|44965.3|1
1644600380000|2022-02-11 17:26:20|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|1
1644600390000|2022-02-11 17:26:30|44983.7|44963.7|44982.8|44962.8|44985.3|44965.3|44982.8|44962.8|5
1644600400000|2022-02-11 17:26:40|44984.9|44964.9|44982.8|44962.8|44985.3|44965.3|44982.8|44962.8|3
1644600410000|2022-02-11 17:26:50|||||||||5
1644600420000|2022-02-11 17:27:00|44985.3|44965.3|45007.8|44987.8|45009.9|44989.9|44985.3|44965.3|15
1644600430000|2022-02-11 17:27:10|45010.3|44990.3|45007.4|44987.4|45011.2|44991.2|45007.4|44987.4|8
1644600440000|2022-02-11 17:27:20|45007|44987|45009.5|44989.5|45009.5|44989.5|45004.9|44984.9|5
1644600450000|2022-02-11 17:27:30|45007.4|44987.4|45009.5|44989.5|45009.5|44989.5|45007.4|44987.4|1
1644600460000|2022-02-11 17:27:40|45009.9|44989.9|45012.4|44992.4|45012.4|44992.4|45009.9|44989.9|5
1644600470000|2022-02-11 17:27:50|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|45007.8|44987.8|12
1644600480000|2022-02-11 17:28:00|45009.9|44989.9|45010.8|44990.8|45015.3|44995.3|45009.9|44989.9|10
1644600490000|2022-02-11 17:28:10|45013.3|44993.3|45013.3|44993.3|45013.7|44993.7|45013.3|44993.3|2
1644600500000|2022-02-11 17:28:20|45012.8|44992.8|45015.3|44995.3|45015.3|44995.3|45010.8|44990.8|39
1644600510000|2022-02-11 17:28:30|45018.7|44998.7|45022.8|45002.8|45023.3|45003.3|45018.7|44998.7|2
1644600520000|2022-02-11 17:28:40|45025.8|45005.8|45030.3|45010.3|45030.3|45010.3|45025.8|45005.8|88
1644600530000|2022-02-11 17:28:50|45030.8|45010.8|45027.8|45007.8|45030.8|45010.8|45027.8|45007.8|2
1644600540000|2022-02-11 17:29:00|45030.3|45010.3|45022.8|45002.8|45030.8|45010.8|45022.4|45002.4|12
1644600550000|2022-02-11 17:29:10|45024.9|45004.9|45017.8|44997.8|45024.9|45004.9|45017.8|44997.8|6
1644600560000|2022-02-11 17:29:20|45017.4|44997.4|45015.3|44995.3|45017.4|44997.4|45012.8|44992.8|5
1644600570000|2022-02-11 17:29:30|45015.8|44995.8|45023.3|45003.3|45023.3|45003.3|45015.8|44995.8|9
1644600580000|2022-02-11 17:29:40|45027.4|45007.4|45035.3|45015.3|45035.3|45015.3|45027.4|45007.4|12
1644600590000|2022-02-11 17:29:50|45035.8|45015.8|45035.3|45015.3|45037.8|45017.8|45032.8|45012.8|20
1644600600000|2022-02-11 17:30:00|45037.8|45017.8|45035.3|45015.3|45037.8|45017.8|45035.3|45015.3|4
1644600610000|2022-02-11 17:30:10|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|13
1644600620000|2022-02-11 17:30:20|45032.4|45012.4|45025.8|45005.8|45032.8|45012.8|45025.8|45005.8|6
1644600630000|2022-02-11 17:30:30|45023.3|45003.3|45020.8|45000.8|45025.3|45005.3|45020.8|45000.8|3
1644600640000|2022-02-11 17:30:40|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|7
1644600650000|2022-02-11 17:30:50|45023.3|45003.3|45029.9|45009.9|45029.9|45009.9|45023.3|45003.3|5
1644600660000|2022-02-11 17:31:00|45029.5|45009.5|45030.8|45010.8|45032.8|45012.8|45029.5|45009.5|32
1644600670000|2022-02-11 17:31:10|45032.8|45012.8|45032.8|45012.8|45035.3|45015.3|45030.8|45010.8|5
1644600680000|2022-02-11 17:31:20|45034.9|45014.9|45028.3|45008.3|45034.9|45014.9|45028.3|45008.3|19
1644600690000|2022-02-11 17:31:30|45027.8|45007.8|45025.3|45005.3|45029.9|45009.9|45025.3|45005.3|9
1644600700000|2022-02-11 17:31:40|45024.9|45004.9|45022.8|45002.8|45025.3|45005.3|45022.8|45002.8|7
1644600710000|2022-02-11 17:31:50|45025.3|45005.3|45012.4|44992.4|45025.3|45005.3|45012.4|44992.4|9
1644600720000|2022-02-11 17:32:00|45010.3|44990.3|45005.8|44985.8|45010.3|44990.3|45005.8|44985.8|18
1644600730000|2022-02-11 17:32:10|45008.3|44988.3|45010.3|44990.3|45010.3|44990.3|45008.3|44988.3|11
1644600740000|2022-02-11 17:32:20|45010.8|44990.8|45010.8|44990.8|45010.8|44990.8|45010.8|44990.8|17
1644600750000|2022-02-11 17:32:30|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|2
1644600760000|2022-02-11 17:32:40|45008.3|44988.3|44998.7|44978.7|45010.4|44990.4|44998.7|44978.7|6
1644600770000|2022-02-11 17:32:50|44998.3|44978.3|45009.9|44989.9|45009.9|44989.9|44998.3|44978.3|16
1644600780000|2022-02-11 17:33:00|45010.4|44990.4|45020.4|45000.4|45020.4|45000.4|45010.4|44990.4|13
1644600790000|2022-02-11 17:33:10|45023.3|45003.3|45028.3|45008.3|45028.3|45008.3|45023.3|45003.3|13
1644600800000|2022-02-11 17:33:20|45030.8|45010.8|45035.8|45015.8|45040.4|45020.4|45030.8|45010.8|12
1644600810000|2022-02-11 17:33:30|45035.4|45015.4|45025.8|45005.8|45035.8|45015.8|45025.8|45005.8|2
1644600820000|2022-02-11 17:33:40|45023.7|45003.7|45011.2|44991.2|45023.7|45003.7|45011.2|44991.2|5
1644600830000|2022-02-11 17:33:50|45013.3|44993.3|45012.9|44992.9|45015.4|44995.4|45010.8|44990.8|12
1644600840000|2022-02-11 17:34:00|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45008.3|44988.3|3
1644600850000|2022-02-11 17:34:10|45008.3|44988.3|45002.4|44982.4|45008.3|44988.3|45002.4|44982.4|6
1644600860000|2022-02-11 17:34:20|45002|44982|44990.8|44970.8|45002|44982|44990.8|44970.8|1
1644600870000|2022-02-11 17:34:30|44990.4|44970.4|44985.4|44965.4|44990.4|44970.4|44980.8|44960.8|5
1644600880000|2022-02-11 17:34:40|||||||||4
1644600890000|2022-02-11 17:34:50|44987.4|44967.4|44996.2|44976.2|44996.2|44976.2|44987.4|44967.4|9
1644600900000|2022-02-11 17:35:00|44998.3|44978.3|45003.3|44983.3|45003.3|44983.3|44998.3|44978.3|6
1644600910000|2022-02-11 17:35:10|45000.8|44980.8|45000.4|44980.4|45003.3|44983.3|45000.4|44980.4|16
1644600920000|2022-02-11 17:35:20|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|45000.4|44980.4|1
1644600930000|2022-02-11 17:35:30|||||||||2
1644600940000|2022-02-11 17:35:40|45000.4|44980.4|45003.3|44983.3|45003.3|44983.3|45000.4|44980.4|4
1644600950000|2022-02-11 17:35:50|45000.8|44980.8|45000.4|44980.4|45000.8|44980.8|45000.4|44980.4|2
1644600960000|2022-02-11 17:36:00|45000.8|44980.8|45000.8|44980.8|45003.3|44983.3|45000.4|44980.4|18
1644600970000|2022-02-11 17:36:10|45000.4|44980.4|45000.8|44980.8|45000.8|44980.8|44998.3|44978.3|4
1644600980000|2022-02-11 17:36:20|45002.9|44982.9|45010.4|44990.4|45010.4|44990.4|45002.9|44982.9|12
1644600990000|2022-02-11 17:36:30|45010.8|44990.8|45012.9|44992.9|45013.7|44993.7|45010.4|44990.4|6
1644601000000|2022-02-11 17:36:40|45014.9|44994.9|45024.9|45004.9|45024.9|45004.9|45014.9|44994.9|8
1644601010000|2022-02-11 17:36:50|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|6
1644601020000|2022-02-11 17:37:00|45024.9|45004.9|45027.9|45007.9|45027.9|45007.9|45024.9|45004.9|6
1644601030000|2022-02-11 17:37:10|45025.8|45005.8|45027.4|45007.4|45032.9|45012.9|45025.4|45005.4|10
1644601040000|2022-02-11 17:37:20|45029.5|45009.5|45025.4|45005.4|45032.4|45012.4|45025.4|45005.4|12
1644601050000|2022-02-11 17:37:30|45024.9|45004.9|45008.3|44988.3|45024.9|45004.9|45005.8|44985.8|7
1644601060000|2022-02-11 17:37:40|45010.4|44990.4|45017.9|44997.9|45017.9|44997.9|45010.4|44990.4|7
1644601070000|2022-02-11 17:37:50|45014.9|44994.9|45005.8|44985.8|45014.9|44994.9|45005.8|44985.8|4
1644601080000|2022-02-11 17:38:00|45003.7|44983.7|44990.4|44970.4|45003.7|44983.7|44987.9|44967.9|8
1644601090000|2022-02-11 17:38:10|44992.9|44972.9|44979.9|44959.9|44992.9|44972.9|44979.9|44959.9|17
1644601100000|2022-02-11 17:38:20|44980.4|44960.4|44984.9|44964.9|44984.9|44964.9|44980.4|44960.4|4
1644601110000|2022-02-11 17:38:30|44985.8|44965.8|44999.9|44979.9|44999.9|44979.9|44985.8|44965.8|3
1644601120000|2022-02-11 17:38:40|44997.9|44977.9|44992.9|44972.9|44997.9|44977.9|44992.9|44972.9|4
1644601130000|2022-02-11 17:38:50|44990.4|44970.4|44989.9|44969.9|44992.4|44972.4|44989.9|44969.9|4
1644601140000|2022-02-11 17:39:00|44990.4|44970.4|44989.9|44969.9|44990.4|44970.4|44983.3|44963.3|10
1644601150000|2022-02-11 17:39:10|44980.4|44960.4|44965.4|44945.4|44980.4|44960.4|44965.4|44945.4|35
1644601160000|2022-02-11 17:39:20|44962.9|44942.9|44937.9|44917.9|44965.4|44945.4|44937.9|44917.9|25
1644601170000|2022-02-11 17:39:30|44938.3|44918.3|44956.2|44936.2|44956.2|44936.2|44937.9|44917.9|18
1644601180000|2022-02-11 17:39:40|44942.9|44922.9|44930.8|44910.8|44942.9|44922.9|44930.8|44910.8|18
1644601190000|2022-02-11 17:39:50|44930.4|44910.4|44935.8|44915.8|44935.8|44915.8|44930.4|44910.4|5
1644601200000|2022-02-11 17:40:00|44939.9|44919.9|44952.9|44932.9|44952.9|44932.9|44939.9|44919.9|9
1644601210000|2022-02-11 17:40:10|44957.9|44937.9|44962.9|44942.9|44962.9|44942.9|44957.9|44937.9|8
1644601220000|2022-02-11 17:40:20|44963.3|44943.3|44962.9|44942.9|44968.3|44948.3|44962.9|44942.9|13
1644601230000|2022-02-11 17:40:30|44962.4|44942.4|44957.9|44937.9|44962.4|44942.4|44957.9|44937.9|2
1644601240000|2022-02-11 17:40:40|44957|44937|44950.4|44930.4|44957|44937|44950.4|44930.4|15
1644601250000|2022-02-11 17:40:50|44947.9|44927.9|44955.4|44935.4|44955.4|44935.4|44947.9|44927.9|11
1644601260000|2022-02-11 17:41:00|44958.3|44938.3|44954.9|44934.9|44962.9|44942.9|44954.9|44934.9|15
1644601270000|2022-02-11 17:41:10|44952.4|44932.4|44947.9|44927.9|44952.4|44932.4|44947.9|44927.9|3
1644601280000|2022-02-11 17:41:20|44950.4|44930.4|44950.4|44930.4|44950.4|44930.4|44945.8|44925.8|4
1644601290000|2022-02-11 17:41:30|44947.9|44927.9|44940.4|44920.4|44947.9|44927.9|44940.4|44920.4|8
1644601300000|2022-02-11 17:41:40|44942.9|44922.9|44945.4|44925.4|44945.4|44925.4|44942.9|44922.9|7
1644601310000|2022-02-11 17:41:50|44944.9|44924.9|44935.4|44915.4|44944.9|44924.9|44935.4|44915.4|4
1644601320000|2022-02-11 17:42:00|44932.9|44912.9|44932.9|44912.9|44935.4|44915.4|44932.9|44912.9|10
1644601330000|2022-02-11 17:42:10|44934.9|44914.9|44937.4|44917.4|44937.9|44917.9|44934.9|44914.9|12
1644601340000|2022-02-11 17:42:20|44942.9|44922.9|44964.1|44944.1|44968.3|44948.3|44942.9|44922.9|30
1644601350000|2022-02-11 17:42:30|44964.5|44944.5|44967.4|44947.4|44967.4|44947.4|44964.5|44944.5|4
1644601360000|2022-02-11 17:42:40|44964.5|44944.5|44962|44942|44967|44947|44962|44942|8
1644601370000|2022-02-11 17:42:50|44959.5|44939.5|44954.1|44934.1|44959.5|44939.5|44952|44932|4
1644601380000|2022-02-11 17:43:00|44954.5|44934.5|44957|44937|44957|44937|44952|44932|10
1644601390000|2022-02-11 17:43:10|44956.6|44936.6|44954.5|44934.5|44956.6|44936.6|44954.5|44934.5|7
1644601400000|2022-02-11 17:43:20|44954.1|44934.1|44939.1|44919.1|44954.1|44934.1|44937|44917|6
1644601410000|2022-02-11 17:43:30|44934.9|44914.9|44937|44917|44937|44917|44934.1|44914.1|10
1644601420000|2022-02-11 17:43:40|44936.6|44916.6|44939.1|44919.1|44939.1|44919.1|44934.5|44914.5|9
1644601430000|2022-02-11 17:43:50|44936.6|44916.6|44939.1|44919.1|44939.1|44919.1|44936.6|44916.6|2
1644601440000|2022-02-11 17:44:00|44939.5|44919.5|44939.5|44919.5|44942|44922|44939.5|44919.5|16
1644601450000|2022-02-11 17:44:10|44934.5|44914.5|44934.5|44914.5|44934.9|44914.9|44934.5|44914.5|10
1644601460000|2022-02-11 17:44:20|44934.1|44914.1|44931.6|44911.6|44934.1|44914.1|44931.6|44911.6|6
1644601470000|2022-02-11 17:44:30|44929.5|44909.5|44934.9|44914.9|44939.5|44919.5|44929.5|44909.5|123
1644601480000|2022-02-11 17:44:40|44937|44917|44939.5|44919.5|44939.5|44919.5|44934.9|44914.9|6
1644601490000|2022-02-11 17:44:50|44939.9|44919.9|44944.9|44924.9|44944.9|44924.9|44939.9|44919.9|12
1644601500000|2022-02-11 17:45:00|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44937.4|44917.4|11
1644601510000|2022-02-11 17:45:10|44949.5|44929.5|44946.6|44926.6|44951.6|44931.6|44946.6|44926.6|15
1644601520000|2022-02-11 17:45:20|44944.1|44924.1|44939.5|44919.5|44944.1|44924.1|44939.1|44919.1|9
1644601530000|2022-02-11 17:45:30|44941.6|44921.6|44944.1|44924.1|44944.1|44924.1|44941.6|44921.6|7
1644601540000|2022-02-11 17:45:40|44944.9|44924.9|44939.5|44919.5|44947|44927|44939.5|44919.5|8
1644601550000|2022-02-11 17:45:50|44939.9|44919.9|44939.5|44919.5|44939.9|44919.9|44939.5|44919.5|7
1644601560000|2022-02-11 17:46:00|44939.9|44919.9|44927|44907|44939.9|44919.9|44924.9|44904.9|16
1644601570000|2022-02-11 17:46:10|44924.9|44904.9|44919.5|44899.5|44924.9|44904.9|44919.5|44899.5|20
1644601580000|2022-02-11 17:46:20|44919.9|44899.9|44922.4|44902.4|44922.9|44902.9|44919.9|44899.9|6
1644601590000|2022-02-11 17:46:30|44919.9|44899.9|44912|44892|44919.9|44899.9|44912|44892|10
1644601600000|2022-02-11 17:46:40|44909.5|44889.5|44912.9|44892.9|44912.9|44892.9|44909.5|44889.5|25
1644601610000|2022-02-11 17:46:50|44912.4|44892.4|44914.5|44894.5|44914.5|44894.5|44909.9|44889.9|16
1644601620000|2022-02-11 17:47:00|44917|44897|44914.1|44894.1|44917|44897|44911.2|44891.2|11
1644601630000|2022-02-11 17:47:10|44914.5|44894.5|44919.5|44899.5|44919.9|44899.9|44914.5|44894.5|9
1644601640000|2022-02-11 17:47:20|44922.4|44902.4|44923.7|44903.7|44926.6|44906.6|44922.4|44902.4|46
1644601650000|2022-02-11 17:47:30|44921.6|44901.6|44924.1|44904.1|44926.6|44906.6|44919.5|44899.5|13
1644601660000|2022-02-11 17:47:40|44923.7|44903.7|44928.7|44908.7|44928.7|44908.7|44923.7|44903.7|5
1644601670000|2022-02-11 17:47:50|44931.2|44911.2|44925.7|44905.7|44933.2|44913.2|44925.7|44905.7|14
1644601680000|2022-02-11 17:48:00|44921.2|44901.2|44916.2|44896.2|44921.2|44901.2|44914.1|44894.1|6
1644601690000|2022-02-11 17:48:10|44914.1|44894.1|44919.1|44899.1|44919.1|44899.1|44914.1|44894.1|2
1644601700000|2022-02-11 17:48:20|44918.7|44898.7|44921.2|44901.2|44921.2|44901.2|44918.7|44898.7|7
1644601710000|2022-02-11 17:48:30|44921.6|44901.6|44921.2|44901.2|44921.6|44901.6|44916.6|44896.6|60
1644601720000|2022-02-11 17:48:40|44918.7|44898.7|44919.1|44899.1|44921.2|44901.2|44916.6|44896.6|4
1644601730000|2022-02-11 17:48:50|44921.6|44901.6|44941.6|44921.6|44943.7|44923.7|44921.6|44901.6|38
1644601740000|2022-02-11 17:49:00|44944.1|44924.1|44958.7|44938.7|44958.7|44938.7|44944.1|44924.1|22
1644601750000|2022-02-11 17:49:10|44961.6|44941.6|44958.7|44938.7|44963.7|44943.7|44958.7|44938.7|17
1644601760000|2022-02-11 17:49:20|44956.2|44936.2|44954.1|44934.1|44956.2|44936.2|44952|44932|6
1644601770000|2022-02-11 17:49:30|44952|44932|44958.2|44938.2|44958.2|44938.2|44952|44932|13
1644601780000|2022-02-11 17:49:40|44954.1|44934.1|44953.7|44933.7|44956.2|44936.2|44953.7|44933.7|3
1644601790000|2022-02-11 17:49:50|44953.2|44933.2|44958.7|44938.7|44958.7|44938.7|44953.2|44933.2|2
1644601800000|2022-02-11 17:50:00|44961.2|44941.2|44963.7|44943.7|44963.7|44943.7|44958.7|44938.7|29
1644601810000|2022-02-11 17:50:10|44966.2|44946.2|44968.7|44948.7|44968.7|44948.7|44963.7|44943.7|8
1644601820000|2022-02-11 17:50:20|44969.1|44949.1|44966.2|44946.2|44969.1|44949.1|44966.2|44946.2|13
1644601830000|2022-02-11 17:50:30|44966.6|44946.6|44956.6|44936.6|44968.7|44948.7|44956.6|44936.6|14
1644601840000|2022-02-11 17:50:40|44954.5|44934.5|44946.6|44926.6|44954.5|44934.5|44946.6|44926.6|4
1644601850000|2022-02-11 17:50:50|44948.7|44928.7|44948.2|44928.2|44948.7|44928.7|44946.2|44926.2|5
1644601860000|2022-02-11 17:51:00|44945.7|44925.7|44946.2|44926.2|44953.7|44933.7|44942.8|44922.8|15
1644601870000|2022-02-11 17:51:10|44946.6|44926.6|44939.5|44919.5|44948.7|44928.7|44939.5|44919.5|11
1644601880000|2022-02-11 17:51:20|44941.6|44921.6|44943.2|44923.2|44943.2|44923.2|44939.1|44919.1|10
1644601890000|2022-02-11 17:51:30|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44935.7|44915.7|10
1644601900000|2022-02-11 17:51:40|44936.2|44916.2|44928.7|44908.7|44936.2|44916.2|44928.7|44908.7|8
1644601910000|2022-02-11 17:51:50|44926.2|44906.2|44933.2|44913.2|44933.2|44913.2|44926.2|44906.2|19
1644601920000|2022-02-11 17:52:00|44931.2|44911.2|44935.7|44915.7|44938.2|44918.2|44931.2|44911.2|9
1644601930000|2022-02-11 17:52:10|44935.3|44915.3|44933.7|44913.7|44935.7|44915.7|44933.2|44913.2|15
1644601940000|2022-02-11 17:52:20|||||||||7
1644601950000|2022-02-11 17:52:30|44934.1|44914.1|44933.7|44913.7|44934.1|44914.1|44933.7|44913.7|2
1644601960000|2022-02-11 17:52:40|44934.1|44914.1|44961.2|44941.2|44961.6|44941.6|44934.1|44914.1|20
1644601970000|2022-02-11 17:52:50|44962|44942|44964.1|44944.1|44971.2|44951.2|44962|44942|25
1644601980000|2022-02-11 17:53:00|44966.2|44946.2|44964.1|44944.1|44968.7|44948.7|44963.7|44943.7|12
1644601990000|2022-02-11 17:53:10|44963.7|44943.7|44964.1|44944.1|44964.1|44944.1|44963.7|44943.7|5
1644602000000|2022-02-11 17:53:20|44963.7|44943.7|44951.6|44931.6|44963.7|44943.7|44949.1|44929.1|167
1644602010000|2022-02-11 17:53:30|44953.7|44933.7|44964.1|44944.1|44964.1|44944.1|44953.7|44933.7|64
1644602020000|2022-02-11 17:53:40|44966.6|44946.6|44990.7|44970.7|45000.7|44980.7|44966.6|44946.6|36
1644602030000|2022-02-11 17:53:50|44988.7|44968.7|44988.7|44968.7|44991.2|44971.2|44986.2|44966.2|10
1644602040000|2022-02-11 17:54:00|44988.2|44968.2|44988.2|44968.2|44991.2|44971.2|44985.7|44965.7|21
1644602050000|2022-02-11 17:54:10|44985.7|44965.7|44983.7|44963.7|44988.2|44968.2|44981.2|44961.2|22
1644602060000|2022-02-11 17:54:20|44986.2|44966.2|44991.2|44971.2|44991.2|44971.2|44983.7|44963.7|212
1644602070000|2022-02-11 17:54:30|44993.2|44973.2|44993.2|44973.2|44995.3|44975.3|44991.2|44971.2|1
1644602080000|2022-02-11 17:54:40|44993.7|44973.7|45003.7|44983.7|45003.7|44983.7|44993.7|44973.7|15
1644602090000|2022-02-11 17:54:50|45003.2|44983.2|45001.2|44981.2|45003.2|44983.2|45000.7|44980.7|29
1644602100000|2022-02-11 17:55:00|44998.2|44978.2|45002.8|44982.8|45002.8|44982.8|44998.2|44978.2|14
1644602110000|2022-02-11 17:55:10|45011.2|44991.2|45003.7|44983.7|45015.7|44995.7|45003.7|44983.7|24
1644602120000|2022-02-11 17:55:20|45001.6|44981.6|45006.2|44986.2|45006.6|44986.6|45001.6|44981.6|14
1644602130000|2022-02-11 17:55:30|45008.2|44988.2|45003.2|44983.2|45008.2|44988.2|45003.2|44983.2|329
1644602140000|2022-02-11 17:55:40|45000.7|44980.7|45003.2|44983.2|45003.2|44983.2|44996.2|44976.2|130
1644602150000|2022-02-11 17:55:50|45003.7|44983.7|45001.6|44981.6|45003.7|44983.7|45001.6|44981.6|147
1644602160000|2022-02-11 17:56:00|45003.7|44983.7|45001.6|44981.6|45004.1|44984.1|45001.6|44981.6|23
1644602170000|2022-02-11 17:56:10|45004.1|44984.1|45001.6|44981.6|45004.5|44984.5|45001.6|44981.6|19
1644602180000|2022-02-11 17:56:20|44999.5|44979.5|44999.5|44979.5|45004.1|44984.1|44999.1|44979.1|15
1644602190000|2022-02-11 17:56:30|45004.1|44984.1|44996.6|44976.6|45004.5|44984.5|44996.6|44976.6|28
1644602200000|2022-02-11 17:56:40|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|8
1644602210000|2022-02-11 17:56:50|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|13
1644602220000|2022-02-11 17:57:00|44997.4|44977.4|45004.5|44984.5|45004.9|44984.9|44997.4|44977.4|27
1644602230000|2022-02-11 17:57:10|45009.9|44989.9|45014.5|44994.5|45014.9|44994.9|45009.9|44989.9|40
1644602240000|2022-02-11 17:57:20|45012|44992|45009.9|44989.9|45012|44992|45009.9|44989.9|30
1644602250000|2022-02-11 17:57:30|45012.4|44992.4|45014.9|44994.9|45014.9|44994.9|45012.4|44992.4|16
1644602260000|2022-02-11 17:57:40|45015.4|44995.4|45027|45007|45027|45007|45015.4|44995.4|22
1644602270000|2022-02-11 17:57:50|45024.5|45004.5|45016.2|44996.2|45024.5|45004.5|45016.2|44996.2|24
1644602280000|2022-02-11 17:58:00|45016.6|44996.6|45014.5|44994.5|45019.5|44999.5|45014.5|44994.5|54
1644602290000|2022-02-11 17:58:10|45016.6|44996.6|45022|45002|45022|45002|45016.6|44996.6|46
1644602300000|2022-02-11 17:58:20|45022.4|45002.4|45029.9|45009.9|45029.9|45009.9|45022.4|45002.4|25
1644602310000|2022-02-11 17:58:30|45029.5|45009.5|45029.1|45009.1|45029.5|45009.5|45029.1|45009.1|33
1644602320000|2022-02-11 17:58:40|45032|45012|45043.7|45023.7|45043.7|45023.7|45029.5|45009.5|37
1644602330000|2022-02-11 17:58:50|45045.4|45025.4|45047.4|45027.4|45049.9|45029.9|45045.4|45025.4|103
1644602340000|2022-02-11 17:59:00|45049.9|45029.9|45049.9|45029.9|45062|45042|45044.5|45024.5|205
1644602350000|2022-02-11 17:59:10|45052.4|45032.4|45064.5|45044.5|45064.5|45044.5|45049.9|45029.9|133
1644602360000|2022-02-11 17:59:20|45066.6|45046.6|45091.6|45071.6|45091.6|45071.6|45066.6|45046.6|144
1644602370000|2022-02-11 17:59:30|45099.5|45079.5|45089.1|45069.1|45101.6|45081.6|45089.1|45069.1|263
1644602380000|2022-02-11 17:59:40|45086.6|45066.6|45124.1|45104.1|45124.1|45104.1|45086.6|45066.6|163
1644602390000|2022-02-11 17:59:50|45121.6|45101.6|45139.5|45119.5|45149.5|45129.5|45119.5|45099.5|214
1644602400000|2022-02-11 18:00:00|45137|45117|45144.5|45124.5|45144.5|45124.5|45134.5|45114.5|77
1644602410000|2022-02-11 18:00:10|45154.1|45134.1|45134.1|45114.1|45154.5|45134.5|45134.1|45114.1|60
1644602420000|2022-02-11 18:00:20|45131.6|45111.6|45104.5|45084.5|45131.6|45111.6|45104.5|45084.5|71
1644602430000|2022-02-11 18:00:30|45102|45082|45114.9|45094.9|45114.9|45094.9|45099.5|45079.5|66
1644602440000|2022-02-11 18:00:40|45114.5|45094.5|45109.9|45089.9|45114.5|45094.5|45109.9|45089.9|30
1644602450000|2022-02-11 18:00:50|45110.4|45090.4|45119.1|45099.1|45119.5|45099.5|45109.9|45089.9|32
1644602460000|2022-02-11 18:01:00|45119.5|45099.5|45132.9|45112.9|45132.9|45112.9|45119.5|45099.5|33
1644602470000|2022-02-11 18:01:10|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|45132.4|45112.4|20
1644602480000|2022-02-11 18:01:20|45134.5|45114.5|45152|45132|45152|45132|45134.5|45114.5|10
1644602490000|2022-02-11 18:01:30|45154.1|45134.1|45164.1|45144.1|45164.1|45144.1|45154.1|45134.1|10
1644602500000|2022-02-11 18:01:40|45163.7|45143.7|45152.4|45132.4|45163.7|45143.7|45152|45132|22
1644602510000|2022-02-11 18:01:50|45154.5|45134.5|45139.9|45119.9|45154.5|45134.5|45139.9|45119.9|21
1644602520000|2022-02-11 18:02:00|45144.1|45124.1|45154.5|45134.5|45154.5|45134.5|45144.1|45124.1|8
1644602530000|2022-02-11 18:02:10|45154.1|45134.1|45154.5|45134.5|45154.9|45134.9|45154.1|45134.1|6
1644602540000|2022-02-11 18:02:20|45152|45132|45144.5|45124.5|45154.5|45134.5|45144.5|45124.5|7
1644602550000|2022-02-11 18:02:30|45144.1|45124.1|45150.8|45130.8|45150.8|45130.8|45137.9|45117.9|33
1644602560000|2022-02-11 18:02:40|45152.9|45132.9|45154.5|45134.5|45159.1|45139.1|45152.9|45132.9|14
1644602570000|2022-02-11 18:02:50|45157|45137|45147.4|45127.4|45157|45137|45147.4|45127.4|8
1644602580000|2022-02-11 18:03:00|45149.5|45129.5|45134.5|45114.5|45149.5|45129.5|45134.5|45114.5|11
1644602590000|2022-02-11 18:03:10|45132.4|45112.4|45119.5|45099.5|45132.4|45112.4|45119.1|45099.1|5
1644602600000|2022-02-11 18:03:20|45122|45102|45122|45102|45124.1|45104.1|45122|45102|11
1644602610000|2022-02-11 18:03:30|45124.1|45104.1|45134.9|45114.9|45137|45117|45122|45102|17
1644602620000|2022-02-11 18:03:40|45132.4|45112.4|45129.9|45109.9|45134.9|45114.9|45129.9|45109.9|22
1644602630000|2022-02-11 18:03:50|45129.1|45109.1|45122|45102|45129.1|45109.1|45119.9|45099.9|15
1644602640000|2022-02-11 18:04:00|45124.5|45104.5|45124.5|45104.5|45124.9|45104.9|45122.4|45102.4|5
1644602650000|2022-02-11 18:04:10|45119.9|45099.9|45119.9|45099.9|45124.1|45104.1|45119.9|45099.9|3
1644602660000|2022-02-11 18:04:20|45120.4|45100.4|45124.5|45104.5|45124.5|45104.5|45120.4|45100.4|6
1644602670000|2022-02-11 18:04:30|45124.1|45104.1|45134.1|45114.1|45134.1|45114.1|45124.1|45104.1|3
1644602680000|2022-02-11 18:04:40|45134.9|45114.9|45140.4|45120.4|45140.4|45120.4|45134.9|45114.9|2
1644602690000|2022-02-11 18:04:50|45147|45127|45144.9|45124.9|45152|45132|45144.9|45124.9|37
1644602700000|2022-02-11 18:05:00|45149.9|45129.9|45149.5|45129.5|45149.9|45129.9|45144.9|45124.9|8
1644602710000|2022-02-11 18:05:10|45151.6|45131.6|45139.9|45119.9|45152.4|45132.4|45139.9|45119.9|5
1644602720000|2022-02-11 18:05:20|45139.5|45119.5|45139.5|45119.5|45139.9|45119.9|45139.5|45119.5|0
1644602730000|2022-02-11 18:05:30|45139.9|45119.9|45139.9|45119.9|45139.9|45119.9|45137|45117|212
1644602740000|2022-02-11 18:05:40|45137|45117|45139.9|45119.9|45139.9|45119.9|45134.9|45114.9|2
1644602750000|2022-02-11 18:05:50|45140.4|45120.4|45139.9|45119.9|45140.4|45120.4|45139.9|45119.9|7
1644602760000|2022-02-11 18:06:00|45144.9|45124.9|45147|45127|45147|45127|45137.4|45117.4|3
1644602770000|2022-02-11 18:06:10|45147.4|45127.4|45152.4|45132.4|45152.4|45132.4|45147.4|45127.4|0
1644602780000|2022-02-11 18:06:20|45154.9|45134.9|45155.4|45135.4|45155.4|45135.4|45154.9|45134.9|0
1644602790000|2022-02-11 18:06:30|45157.4|45137.4|45154.9|45134.9|45162|45142|45154.9|45134.9|3
1644602800000|2022-02-11 18:06:40|45152.4|45132.4|45147.4|45127.4|45152.4|45132.4|45147.4|45127.4|3
1644602810000|2022-02-11 18:06:50|||||||||8
1644602820000|2022-02-11 18:07:00|45147|45127|45135.8|45115.8|45147.4|45127.4|45135.4|45115.4|13
1644602830000|2022-02-11 18:07:10|45140.4|45120.4|45140.4|45120.4|45140.4|45120.4|45135.4|45115.4|6
1644602840000|2022-02-11 18:07:20|45140.8|45120.8|45150.4|45130.4|45150.4|45130.4|45140.8|45120.8|3
1644602850000|2022-02-11 18:07:30|45150.8|45130.8|45150.4|45130.4|45150.8|45130.8|45150.4|45130.4|0
1644602860000|2022-02-11 18:07:40|45149.9|45129.9|45147.9|45127.9|45150.4|45130.4|45147.9|45127.9|22
1644602870000|2022-02-11 18:07:50|45150.4|45130.4|45150.4|45130.4|45150.4|45130.4|45147.9|45127.9|0
1644602880000|2022-02-11 18:08:00|45147.9|45127.9|45147.9|45127.9|45150.4|45130.4|45145.4|45125.4|5
1644602890000|2022-02-11 18:08:10|45150.4|45130.4|45150.8|45130.8|45150.8|45130.8|45145.8|45125.8|2
1644602900000|2022-02-11 18:08:20|45151.2|45131.2|45160.4|45140.4|45160.8|45140.8|45150.8|45130.8|8
1644602910000|2022-02-11 18:08:30|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|45155.8|45135.8|8
1644602920000|2022-02-11 18:08:40|45161.2|45141.2|45173.3|45153.3|45175.8|45155.8|45161.2|45141.2|6
1644602930000|2022-02-11 18:08:50|45170.8|45150.8|45178.7|45158.7|45178.7|45158.7|45170.8|45150.8|11
1644602940000|2022-02-11 18:09:00|45178.3|45158.3|45178.3|45158.3|45178.3|45158.3|45178.3|45158.3|5
1644602950000|2022-02-11 18:09:10|45177.9|45157.9|45175.8|45155.8|45178.3|45158.3|45175.8|45155.8|4
1644602960000|2022-02-11 18:09:20|45176.2|45156.2|45167.9|45147.9|45178.3|45158.3|45167.9|45147.9|3
1644602970000|2022-02-11 18:09:30|45169.9|45149.9|45163.3|45143.3|45170.4|45150.4|45163.3|45143.3|15
1644602980000|2022-02-11 18:09:40|45161.2|45141.2|45165.8|45145.8|45165.8|45145.8|45161.2|45141.2|1
1644602990000|2022-02-11 18:09:50|45163.7|45143.7|45155.4|45135.4|45163.7|45143.7|45155.4|45135.4|5
1644603000000|2022-02-11 18:10:00|45155.8|45135.8|45160.4|45140.4|45160.4|45140.4|45152.9|45132.9|7
1644603010000|2022-02-11 18:10:10|45160.8|45140.8|45162.4|45142.4|45162.4|45142.4|45160.4|45140.4|2
1644603020000|2022-02-11 18:10:20|45165.8|45145.8|45166.2|45146.2|45166.2|45146.2|45165.8|45145.8|6
1644603030000|2022-02-11 18:10:30|45165.8|45145.8|45168.7|45148.7|45168.7|45148.7|45165.8|45145.8|0
1644603040000|2022-02-11 18:10:40|45167.9|45147.9|45167.9|45147.9|45168.7|45148.7|45167.9|45147.9|4
1644603050000|2022-02-11 18:10:50|45167.4|45147.4|45167.9|45147.9|45167.9|45147.9|45167.4|45147.4|0
1644603060000|2022-02-11 18:11:00|45167.4|45147.4|45163.3|45143.3|45167.4|45147.4|45163.3|45143.3|3
1644603070000|2022-02-11 18:11:10|45165.4|45145.4|45162.9|45142.9|45165.4|45145.4|45162.9|45142.9|9
1644603080000|2022-02-11 18:11:20|45160.8|45140.8|45160.4|45140.4|45165.4|45145.4|45160.4|45140.4|5
1644603090000|2022-02-11 18:11:30|45159.9|45139.9|45157.4|45137.4|45160.4|45140.4|45155.8|45135.8|4
1644603100000|2022-02-11 18:11:40|45157.9|45137.9|45157.9|45137.9|45160.4|45140.4|45157.9|45137.9|6
1644603110000|2022-02-11 18:11:50|45159.9|45139.9|45140.4|45120.4|45159.9|45139.9|45140.4|45120.4|13
1644603120000|2022-02-11 18:12:00|45140.8|45120.8|45142.9|45122.9|45142.9|45122.9|45140.8|45120.8|5
1644603130000|2022-02-11 18:12:10|45143.3|45123.3|45140.4|45120.4|45143.3|45123.3|45140.4|45120.4|3
1644603140000|2022-02-11 18:12:20|45138.3|45118.3|45140.8|45120.8|45140.8|45120.8|45138.3|45118.3|3
1644603150000|2022-02-11 18:12:30|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|0
1644603160000|2022-02-11 18:12:40|45138.3|45118.3|45135.8|45115.8|45138.3|45118.3|45135.8|45115.8|4
1644603170000|2022-02-11 18:12:50|45135.4|45115.4|45135.8|45115.8|45135.8|45115.8|45135.4|45115.4|2
1644603180000|2022-02-11 18:13:00|45135.4|45115.4|45132.9|45112.9|45135.4|45115.4|45132.9|45112.9|21
1644603190000|2022-02-11 18:13:10|45135.4|45115.4|45132.9|45112.9|45135.4|45115.4|45132.9|45112.9|1
1644603200000|2022-02-11 18:13:20|45135.4|45115.4|45128.3|45108.3|45135.4|45115.4|45128.3|45108.3|1
1644603210000|2022-02-11 18:13:30|45130.4|45110.4|45140.4|45120.4|45144.9|45124.9|45130.4|45110.4|4
1644603220000|2022-02-11 18:13:40|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.4|45120.4|1
1644603230000|2022-02-11 18:13:50|45142.9|45122.9|45140.4|45120.4|45143.3|45123.3|45140.4|45120.4|3
1644603240000|2022-02-11 18:14:00|45139.9|45119.9|45143.3|45123.3|45143.7|45123.7|45135.8|45115.8|1
1644603250000|2022-02-11 18:14:10|45145.4|45125.4|45149.9|45129.9|45149.9|45129.9|45143.3|45123.3|9
1644603260000|2022-02-11 18:14:20|45150.4|45130.4|45152.9|45132.9|45154.9|45134.9|45149.9|45129.9|1
1644603270000|2022-02-11 18:14:30|45150.8|45130.8|45147.9|45127.9|45152.9|45132.9|45147.9|45127.9|1
1644603280000|2022-02-11 18:14:40|45147.4|45127.4|45140.8|45120.8|45147.9|45127.9|45140.8|45120.8|1
1644603290000|2022-02-11 18:14:50|45140.4|45120.4|45136.2|45116.2|45140.4|45120.4|45136.2|45116.2|0
1644603300000|2022-02-11 18:15:00|45136.6|45116.6|45138.3|45118.3|45140.8|45120.8|45136.6|45116.6|0
1644603310000|2022-02-11 18:15:10|45140.8|45120.8|45140.4|45120.4|45141.2|45121.2|45140.4|45120.4|3
1644603320000|2022-02-11 18:15:20|45138.3|45118.3|45144.9|45124.9|45144.9|45124.9|45137.9|45117.9|3
1644603330000|2022-02-11 18:15:30|45145.4|45125.4|45142.9|45122.9|45147.4|45127.4|45139.9|45119.9|12
1644603340000|2022-02-11 18:15:40|45143.3|45123.3|45145.8|45125.8|45145.8|45125.8|45143.3|45123.3|7
1644603350000|2022-02-11 18:15:50|45146.2|45126.2|45149.9|45129.9|45150.4|45130.4|45145.4|45125.4|2
1644603360000|2022-02-11 18:16:00|45150.4|45130.4|45159.9|45139.9|45159.9|45139.9|45150.4|45130.4|9
1644603370000|2022-02-11 18:16:10|45157.9|45137.9|45155.4|45135.4|45157.9|45137.9|45155.4|45135.4|2
1644603380000|2022-02-11 18:16:20|45157.9|45137.9|45155.4|45135.4|45157.9|45137.9|45155.4|45135.4|3
1644603390000|2022-02-11 18:16:30|45157.9|45137.9|45157.9|45137.9|45160.4|45140.4|45155.8|45135.8|1
1644603400000|2022-02-11 18:16:40|45155.8|45135.8|45155.4|45135.4|45157.9|45137.9|45155.4|45135.4|2
1644603410000|2022-02-11 18:16:50|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|45160.4|45140.4|3
1644603420000|2022-02-11 18:17:00|45162.9|45142.9|45160.4|45140.4|45162.9|45142.9|45160.4|45140.4|4
1644603430000|2022-02-11 18:17:10|45162.9|45142.9|45163.3|45143.3|45163.3|45143.3|45160.4|45140.4|4
1644603440000|2022-02-11 18:17:20|||||||||1
1644603450000|2022-02-11 18:17:30|45163.7|45143.7|45163.7|45143.7|45166.2|45146.2|45163.7|45143.7|13
1644603460000|2022-02-11 18:17:40|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|45163.3|45143.3|3
1644603470000|2022-02-11 18:17:50|45165.8|45145.8|45160.8|45140.8|45165.8|45145.8|45160.8|45140.8|6
1644603480000|2022-02-11 18:18:00|45160.4|45140.4|45155.8|45135.8|45160.4|45140.4|45155.8|45135.8|1
1644603490000|2022-02-11 18:18:10|45155.4|45135.4|45153.3|45133.3|45157.9|45137.9|45153.3|45133.3|11
1644603500000|2022-02-11 18:18:20|45150.4|45130.4|45148.3|45128.3|45150.4|45130.4|45146.2|45126.2|17
1644603510000|2022-02-11 18:18:30|45143.3|45123.3|45137.9|45117.9|45143.3|45123.3|45135.4|45115.4|7
1644603520000|2022-02-11 18:18:40|45140.4|45120.4|45145.4|45125.4|45145.4|45125.4|45137.9|45117.9|0
1644603530000|2022-02-11 18:18:50|45145.8|45125.8|45140.8|45120.8|45145.8|45125.8|45140.8|45120.8|0
1644603540000|2022-02-11 18:19:00|45145.4|45125.4|45147.4|45127.4|45147.4|45127.4|45145.4|45125.4|3
1644603550000|2022-02-11 18:19:10|45147.9|45127.9|45155.8|45135.8|45155.8|45135.8|45147.9|45127.9|6
1644603560000|2022-02-11 18:19:20|45158.3|45138.3|45160.8|45140.8|45163.3|45143.3|45158.3|45138.3|7
1644603570000|2022-02-11 18:19:30|45161.2|45141.2|45160.8|45140.8|45162.9|45142.9|45160.4|45140.4|0
1644603580000|2022-02-11 18:19:40|45160.4|45140.4|45160.4|45140.4|45160.8|45140.8|45160.4|45140.4|5
1644603590000|2022-02-11 18:19:50|45160.8|45140.8|45165.4|45145.4|45165.4|45145.4|45160.8|45140.8|3
1644603600000|2022-02-11 18:20:00|45165.8|45145.8|45155.4|45135.4|45165.8|45145.8|45153.3|45133.3|13
1644603610000|2022-02-11 18:20:10|45153.3|45133.3|45155.8|45135.8|45155.8|45135.8|45152.9|45132.9|0
1644603620000|2022-02-11 18:20:20|45157.9|45137.9|45160.4|45140.4|45160.4|45140.4|45155.8|45135.8|1
1644603630000|2022-02-11 18:20:30|45158.3|45138.3|45160.4|45140.4|45160.4|45140.4|45158.3|45138.3|0
1644603640000|2022-02-11 18:20:40|45158.3|45138.3|45155.8|45135.8|45160.8|45140.8|45155.8|45135.8|2
1644603650000|2022-02-11 18:20:50|45155.4|45135.4|45155.4|45135.4|45155.4|45135.4|45153.3|45133.3|0
1644603660000|2022-02-11 18:21:00|45155.8|45135.8|45155.4|45135.4|45158.3|45138.3|45153.3|45133.3|4
1644603670000|2022-02-11 18:21:10|45153.3|45133.3|45160.4|45140.4|45160.4|45140.4|45153.3|45133.3|1
1644603680000|2022-02-11 18:21:20|45160.8|45140.8|45163.3|45143.3|45163.7|45143.7|45160.8|45140.8|1
1644603690000|2022-02-11 18:21:30|45162.9|45142.9|45155.8|45135.8|45163.3|45143.3|45155.8|45135.8|4
1644603700000|2022-02-11 18:21:40|45157.9|45137.9|45155.8|45135.8|45160.4|45140.4|45155.8|45135.8|1
1644603710000|2022-02-11 18:21:50|45157.9|45137.9|45160.8|45140.8|45160.8|45140.8|45155.8|45135.8|1
1644603720000|2022-02-11 18:22:00|45162.9|45142.9|45160.8|45140.8|45166.6|45146.6|45158.7|45138.7|9
1644603730000|2022-02-11 18:22:10|45161.2|45141.2|45165.4|45145.4|45165.4|45145.4|45160.8|45140.8|3
1644603740000|2022-02-11 18:22:20|45167.4|45147.4|45167.4|45147.4|45167.9|45147.9|45165.4|45145.4|3
1644603750000|2022-02-11 18:22:30|45165.8|45145.8|45167.9|45147.9|45170.4|45150.4|45165.4|45145.4|3
1644603760000|2022-02-11 18:22:40|45168.3|45148.3|45165.4|45145.4|45168.3|45148.3|45163.3|45143.3|4
1644603770000|2022-02-11 18:22:50|45168.3|45148.3|45168.3|45148.3|45168.7|45148.7|45168.3|45148.3|9
1644603780000|2022-02-11 18:23:00|45170.4|45150.4|45170.4|45150.4|45170.8|45150.8|45168.3|45148.3|4
1644603790000|2022-02-11 18:23:10|45168.3|45148.3|45170.8|45150.8|45170.8|45150.8|45168.3|45148.3|4
1644603800000|2022-02-11 18:23:20|45173.3|45153.3|45173.3|45153.3|45175.4|45155.4|45170.8|45150.8|0
1644603810000|2022-02-11 18:23:30|45175.4|45155.4|45170.8|45150.8|45175.4|45155.4|45170.8|45150.8|4
1644603820000|2022-02-11 18:23:40|45172.9|45152.9|45175.4|45155.4|45175.4|45155.4|45172.9|45152.9|2
1644603830000|2022-02-11 18:23:50|45175.8|45155.8|45175.4|45155.4|45175.8|45155.8|45172.9|45152.9|7
1644603840000|2022-02-11 18:24:00|45175.8|45155.8|45167.9|45147.9|45175.8|45155.8|45167.9|45147.9|4
1644603850000|2022-02-11 18:24:10|45165.4|45145.4|45166.2|45146.2|45166.2|45146.2|45165.4|45145.4|5
1644603860000|2022-02-11 18:24:20|45166.6|45146.6|45170.8|45150.8|45172.9|45152.9|45166.6|45146.6|2
1644603870000|2022-02-11 18:24:30|45170.4|45150.4|45171.2|45151.2|45172.9|45152.9|45170.4|45150.4|2
1644603880000|2022-02-11 18:24:40|45170.8|45150.8|45169.1|45149.1|45172.9|45152.9|45169.1|45149.1|24
1644603890000|2022-02-11 18:24:50|45167|45147|45162.4|45142.4|45167|45147|45160.4|45140.4|4
1644603900000|2022-02-11 18:25:00|45160.4|45140.4|45152.4|45132.4|45160.4|45140.4|45150.4|45130.4|9
1644603910000|2022-02-11 18:25:10|45149.9|45129.9|45147.4|45127.4|45152.4|45132.4|45147.4|45127.4|9
1644603920000|2022-02-11 18:25:20|45145.4|45125.4|45150.4|45130.4|45152.4|45132.4|45145.4|45125.4|5
1644603930000|2022-02-11 18:25:30|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|0
1644603940000|2022-02-11 18:25:40|||||||||2
1644603950000|2022-02-11 18:25:50|45154.9|45134.9|45157.9|45137.9|45157.9|45137.9|45154.9|45134.9|8
1644603960000|2022-02-11 18:26:00|45160.8|45140.8|45166.2|45146.2|45166.6|45146.6|45160.8|45140.8|9
1644603970000|2022-02-11 18:26:10|45168.3|45148.3|45165.4|45145.4|45168.3|45148.3|45165.4|45145.4|5
1644603990000|2022-02-11 18:26:30|45164.9|45144.9|45150.4|45130.4|45164.9|45144.9|45150.4|45130.4|6
1644604000000|2022-02-11 18:26:40|45149.9|45129.9|45145.4|45125.4|45150.4|45130.4|45145.4|45125.4|6
1644604010000|2022-02-11 18:26:50|45147.4|45127.4|45145.4|45125.4|45147.4|45127.4|45145.4|45125.4|9
1644604020000|2022-02-11 18:27:00|45147.4|45127.4|45147.9|45127.9|45150.4|45130.4|45145.4|45125.4|3
1644604030000|2022-02-11 18:27:10|45147.4|45127.4|45140.4|45120.4|45147.4|45127.4|45140.4|45120.4|9
1644604040000|2022-02-11 18:27:20|45139.9|45119.9|45139.9|45119.9|45142.4|45122.4|45139.9|45119.9|3
1644604050000|2022-02-11 18:27:30|45139.5|45119.5|45135.4|45115.4|45140.4|45120.4|45135.4|45115.4|17
1644604060000|2022-02-11 18:27:40|45132.9|45112.9|45129.9|45109.9|45132.9|45112.9|45127.9|45107.9|8
1644604070000|2022-02-11 18:27:50|45125.4|45105.4|45127.4|45107.4|45127.4|45107.4|45124.9|45104.9|9
1644604080000|2022-02-11 18:28:00|45124.9|45104.9|45125.4|45105.4|45125.4|45105.4|45120.8|45100.8|4
1644604090000|2022-02-11 18:28:10|45124.9|45104.9|45125.4|45105.4|45125.4|45105.4|45120.4|45100.4|0
1644604100000|2022-02-11 18:28:20|45122.9|45102.9|45115.8|45095.8|45122.9|45102.9|45115.8|45095.8|8
1644604110000|2022-02-11 18:28:30|45113.3|45093.3|45110.4|45090.4|45115.8|45095.8|45109.9|45089.9|11
1644604120000|2022-02-11 18:28:40|45109.9|45089.9|45105.4|45085.4|45109.9|45089.9|45102.9|45082.9|1
1644604130000|2022-02-11 18:28:50|45104.9|45084.9|45100.4|45080.4|45105.4|45085.4|45100.4|45080.4|3
1644604140000|2022-02-11 18:29:00|45100.8|45080.8|45100.4|45080.4|45105.4|45085.4|45100.4|45080.4|12
1644604150000|2022-02-11 18:29:10|45102.4|45082.4|45100.8|45080.8|45102.9|45082.9|45100.4|45080.4|3
1644604160000|2022-02-11 18:29:20|45102.9|45082.9|45100.4|45080.4|45104.9|45084.9|45100.4|45080.4|3
1644604170000|2022-02-11 18:29:30|||||||||3
1644604180000|2022-02-11 18:29:40|45097.4|45077.4|45095.8|45075.8|45097.4|45077.4|45092.9|45072.9|0
1644604190000|2022-02-11 18:29:50|45095.4|45075.4|45095.8|45075.8|45096.2|45076.2|45090.8|45070.8|13
1644604200000|2022-02-11 18:30:00|45100.4|45080.4|45082.4|45062.4|45104.5|45084.5|45069.9|45049.9|24
1644604210000|2022-02-11 18:30:10|45079.9|45059.9|45084.9|45064.9|45084.9|45064.9|45079.9|45059.9|4
1644604220000|2022-02-11 18:30:20|45084.5|45064.5|45074.9|45054.9|45084.5|45064.5|45072.4|45052.4|4
1644604230000|2022-02-11 18:30:30|45072.4|45052.4|45074.9|45054.9|45074.9|45054.9|45070.4|45050.4|16
1644604240000|2022-02-11 18:30:40|45074.5|45054.5|45060.8|45040.8|45074.5|45054.5|45060.4|45040.4|16
1644604250000|2022-02-11 18:30:50|45060.4|45040.4|45050.4|45030.4|45060.4|45040.4|45047.9|45027.9|16
1644604260000|2022-02-11 18:31:00|45052.9|45032.9|45045.4|45025.4|45052.9|45032.9|45044.9|45024.9|7
1644604270000|2022-02-11 18:31:10|45044.9|45024.9|45037.9|45017.9|45044.9|45024.9|45037.9|45017.9|7
1644604280000|2022-02-11 18:31:20|45038.3|45018.3|45045.4|45025.4|45045.4|45025.4|45038.3|45018.3|5
1644604290000|2022-02-11 18:31:30|45047.4|45027.4|45050.4|45030.4|45055.4|45035.4|45045.4|45025.4|7
1644604300000|2022-02-11 18:31:40|45050.8|45030.8|45057.9|45037.9|45057.9|45037.9|45050.8|45030.8|5
1644604310000|2022-02-11 18:31:50|45058.3|45038.3|45079.9|45059.9|45079.9|45059.9|45058.3|45038.3|12
1644604320000|2022-02-11 18:32:00|45080.4|45060.4|45094.9|45074.9|45100.4|45080.4|45080.4|45060.4|21
1644604330000|2022-02-11 18:32:10|45095.4|45075.4|45090.4|45070.4|45114.9|45094.9|45087.9|45067.9|18
1644604340000|2022-02-11 18:32:20|45089.9|45069.9|45082.9|45062.9|45089.9|45069.9|45077.9|45057.9|12
1644604350000|2022-02-11 18:32:30|45084.9|45064.9|45092.9|45072.9|45097.9|45077.9|45084.9|45064.9|16
1644604360000|2022-02-11 18:32:40|45094.9|45074.9|45091.2|45071.2|45094.9|45074.9|45090.4|45070.4|3
1644604370000|2022-02-11 18:32:50|45095.4|45075.4|45084.9|45064.9|45100.4|45080.4|45084.9|45064.9|8
1644604380000|2022-02-11 18:33:00|45080.8|45060.8|45070.8|45050.8|45085.8|45065.8|45065.8|45045.8|12
1644604390000|2022-02-11 18:33:10|45070.4|45050.4|45065.8|45045.8|45070.4|45050.4|45060.8|45040.8|1
1644604400000|2022-02-11 18:33:20|45066.6|45046.6|45070.8|45050.8|45073.3|45053.3|45066.6|45046.6|0
1644604410000|2022-02-11 18:33:30|45073.3|45053.3|45085.8|45065.8|45085.8|45065.8|45073.3|45053.3|4
1644604420000|2022-02-11 18:33:40|45086.6|45066.6|45085.4|45065.4|45092.9|45072.9|45085.4|45065.4|7
1644604430000|2022-02-11 18:33:50|45084.9|45064.9|45094.9|45074.9|45099.5|45079.5|45084.9|45064.9|2
1644604440000|2022-02-11 18:34:00|45095.4|45075.4|45094.9|45074.9|45102.9|45082.9|45092.4|45072.4|3
1644604450000|2022-02-11 18:34:10|45097.9|45077.9|45125.8|45105.8|45127.4|45107.4|45097.9|45077.9|26
1644604460000|2022-02-11 18:34:20|45125.4|45105.4|45135.8|45115.8|45140.4|45120.4|45125.4|45105.4|12
1644604470000|2022-02-11 18:34:30|45135.4|45115.4|45129.9|45109.9|45135.4|45115.4|45122.9|45102.9|8
1644604480000|2022-02-11 18:34:40|45127.9|45107.9|45125.8|45105.8|45130.4|45110.4|45123.7|45103.7|2
1644604490000|2022-02-11 18:34:50|45125.4|45105.4|45122.9|45102.9|45125.8|45105.8|45120.8|45100.8|21
1644604500000|2022-02-11 18:35:00|45122.4|45102.4|45109.5|45089.5|45122.4|45102.4|45105.4|45085.4|23
1644604510000|2022-02-11 18:35:10|45104.9|45084.9|45085.8|45065.8|45104.9|45084.9|45085.8|45065.8|15
1644604520000|2022-02-11 18:35:20|45087.9|45067.9|45063.3|45043.3|45087.9|45067.9|45060.4|45040.4|18
1644604530000|2022-02-11 18:35:30|45060.8|45040.8|45060.8|45040.8|45065.4|45045.4|45060.8|45040.8|4
1644604540000|2022-02-11 18:35:40|45060.4|45040.4|45087.9|45067.9|45087.9|45067.9|45055.8|45035.8|6
1644604550000|2022-02-11 18:35:50|45089.9|45069.9|45084.9|45064.9|45089.9|45069.9|45084.9|45064.9|0
1644604560000|2022-02-11 18:36:00|45082|45062|45095.8|45075.8|45095.8|45075.8|45082|45062|5
1644604570000|2022-02-11 18:36:10|45101.2|45081.2|45112.9|45092.9|45115.4|45095.4|45101.2|45081.2|9
1644604580000|2022-02-11 18:36:20|45110.4|45090.4|45097.4|45077.4|45110.4|45090.4|45097.4|45077.4|2
1644604590000|2022-02-11 18:36:30|45094.9|45074.9|45082.4|45062.4|45094.9|45074.9|45079.9|45059.9|5
1644604600000|2022-02-11 18:36:40|45082.9|45062.9|45080.4|45060.4|45087.9|45067.9|45077.9|45057.9|10
1644604610000|2022-02-11 18:36:50|45080.8|45060.8|45105.4|45085.4|45109.9|45089.9|45080.8|45060.8|9
1644604620000|2022-02-11 18:37:00|45103.3|45083.3|45094.9|45074.9|45103.3|45083.3|45085.4|45065.4|12
1644604630000|2022-02-11 18:37:10|45095.4|45075.4|45100.8|45080.8|45107.9|45087.9|45095.4|45075.4|6
1644604640000|2022-02-11 18:37:20|45101.2|45081.2|45105.8|45085.8|45105.8|45085.8|45100.4|45080.4|7
1644604650000|2022-02-11 18:37:30|45106.2|45086.2|45112.9|45092.9|45115.8|45095.8|45106.2|45086.2|13
1644604660000|2022-02-11 18:37:40|45110.8|45090.8|45110.4|45090.4|45115.4|45095.4|45110.4|45090.4|3
1644604670000|2022-02-11 18:37:50|45112.9|45092.9|45099.9|45079.9|45122.9|45102.9|45095.4|45075.4|18
1644604680000|2022-02-11 18:38:00|45102.4|45082.4|45083.7|45063.7|45102.9|45082.9|45077.4|45057.4|12
1644604690000|2022-02-11 18:38:10|45082.9|45062.9|45098.7|45078.7|45099.9|45079.9|45082.9|45062.9|11
1644604700000|2022-02-11 18:38:20|45103.3|45083.3|45085.4|45065.4|45111.2|45091.2|45085.4|45065.4|11
1644604710000|2022-02-11 18:38:30|45080.8|45060.8|45042.4|45022.4|45080.8|45060.8|45039.9|45019.9|22
1644604720000|2022-02-11 18:38:40|45040.4|45020.4|45050.8|45030.8|45050.8|45030.8|45038.3|45018.3|9
1644604730000|2022-02-11 18:38:50|45050.4|45030.4|45022.9|45002.9|45050.4|45030.4|45012.9|44992.9|20
1644604740000|2022-02-11 18:39:00|45020.8|45000.8|44975.4|44955.4|45027.9|45007.9|44975.4|44955.4|30
1644604750000|2022-02-11 18:39:10|44974.9|44954.9|45012.9|44992.9|45019.9|44999.9|44974.9|44954.9|17
1644604760000|2022-02-11 18:39:20|45009.9|44989.9|44985.4|44965.4|45009.9|44989.9|44982.9|44962.9|9
1644604770000|2022-02-11 18:39:30|44984.9|44964.9|44997.9|44977.9|45002.9|44982.9|44984.9|44964.9|16
1644604780000|2022-02-11 18:39:40|45000.8|44980.8|45002.9|44982.9|45005.4|44985.4|44994.9|44974.9|7
1644604790000|2022-02-11 18:39:50|45002|44982|45012.9|44992.9|45015.8|44995.8|45002|44982|11
1644604800000|2022-02-11 18:40:00|45013.3|44993.3|44985.8|44965.8|45014.9|44994.9|44974.9|44954.9|18
1644604810000|2022-02-11 18:40:10|44984.9|44964.9|45017.9|44997.9|45017.9|44997.9|44984.9|44964.9|31
1644604820000|2022-02-11 18:40:20|45007.1|44987.1|44968.3|44948.3|45007.1|44987.1|44968.3|44948.3|11
1644604830000|2022-02-11 18:40:30|44970.4|44950.4|44980.8|44960.8|44980.8|44960.8|44964.9|44944.9|14
1644604840000|2022-02-11 18:40:40|44983.7|44963.7|44990.8|44970.8|44992.9|44972.9|44980.4|44960.4|14
1644604850000|2022-02-11 18:40:50|44992.9|44972.9|44980.3|44960.3|44992.9|44972.9|44980.3|44960.3|5
1644604860000|2022-02-11 18:41:00|44979.5|44959.5|44979.6|44959.6|44984.5|44964.5|44976.6|44956.6|11
1644604870000|2022-02-11 18:41:10|44980|44960|44986.7|44966.7|44988|44968|44979.1|44959.1|27
1644604880000|2022-02-11 18:41:20|44987.5|44967.5|44986.7|44966.7|44989.2|44969.2|44985.8|44965.8|46
1644604890000|2022-02-11 18:41:30|44985.8|44965.8|44982.9|44962.9|44986.3|44966.3|44982.9|44962.9|13
1644604900000|2022-02-11 18:41:40|44983.3|44963.3|44983.3|44963.3|44983.7|44963.7|44982.5|44962.5|10
1644604910000|2022-02-11 18:41:50|44982.9|44962.9|44981.2|44961.2|44983.3|44963.3|44981.2|44961.2|7
1644604920000|2022-02-11 18:42:00|44979.9|44959.9|44976.6|44956.6|44980.8|44960.8|44974.5|44954.5|21
1644604930000|2022-02-11 18:42:10|44977|44957|44977|44957|44978.7|44958.7|44976.6|44956.6|11
1644604940000|2022-02-11 18:42:20|44976.1|44956.1|44965.2|44945.2|44976.1|44956.1|44965.2|44945.2|16
1644604950000|2022-02-11 18:42:30|44965.6|44945.6|44959.7|44939.7|44966.4|44946.4|44959.7|44939.7|75
1644604960000|2022-02-11 18:42:40|44960.1|44940.1|44960.5|44940.5|44963.1|44943.1|44958.9|44938.9|18
1644604970000|2022-02-11 18:42:50|44960.1|44940.1|44963.9|44943.9|44963.9|44943.9|44959.7|44939.7|12
1644604980000|2022-02-11 18:43:00|44964.8|44944.8|44969.8|44949.8|44970.2|44950.2|44964.8|44944.8|11
1644604990000|2022-02-11 18:43:10|44970.2|44950.2|44971.1|44951.1|44971.1|44951.1|44969.8|44949.8|3
1644605000000|2022-02-11 18:43:20|44970.7|44950.7|44969.4|44949.4|44970.7|44950.7|44969|44949|13
1644605010000|2022-02-11 18:43:30|44969|44949|44969.8|44949.8|44970.7|44950.7|44969|44949|7
1644605020000|2022-02-11 18:43:40|44969.4|44949.4|44968.1|44948.1|44969.4|44949.4|44967.3|44947.3|250
1644605030000|2022-02-11 18:43:50|44968.6|44948.6|44969.8|44949.8|44969.8|44949.8|44967.3|44947.3|13
1644605040000|2022-02-11 18:44:00|44970.2|44950.2|44973.2|44953.2|44974|44954|44970.2|44950.2|12
1644605050000|2022-02-11 18:44:10|44974|44954|44973.2|44953.2|44974|44954|44972.4|44952.4|12
1644605060000|2022-02-11 18:44:20|44972.4|44952.4|44929.9|44909.9|44972.4|44952.4|44925.8|44905.8|6
1644605070000|2022-02-11 18:44:30|44932.4|44912.4|44925.8|44905.8|44932.4|44912.4|44920.4|44900.4|2
1644605080000|2022-02-11 18:44:40|44927.9|44907.9|44930.4|44910.4|44932.9|44912.9|44925.8|44905.8|8
1644605090000|2022-02-11 18:44:50|44928.3|44908.3|44924.9|44904.9|44940.8|44920.8|44924.9|44904.9|6
1644605100000|2022-02-11 18:45:00|44956.5|44936.5|44877.9|44857.9|44956.5|44936.5|44877.9|44857.9|12
1644605110000|2022-02-11 18:45:10|44880|44860|44865.8|44845.8|44880|44860|44865.8|44845.8|2
1644605170000|2022-02-11 18:46:10|44865|44845|44848.1|44828.1|44865|44845|44848.1|44828.1|586
1644605180000|2022-02-11 18:46:20|44843.9|44823.9|44836.7|44816.7|44843.9|44823.9|44835.5|44815.5|45
1644605190000|2022-02-11 18:46:30|44835.5|44815.5|44835.5|44815.5|44839.7|44819.7|44833.8|44813.8|38
1644605200000|2022-02-11 18:46:40|44834.6|44814.6|44829.2|44809.2|44838.9|44818.9|44829.2|44809.2|28
1644605210000|2022-02-11 18:46:50|44829.6|44809.6|44828.7|44808.7|44829.6|44809.6|44825.4|44805.4|62
1644605220000|2022-02-11 18:47:00|44827.9|44807.9|44823.3|44803.3|44828.3|44808.3|44822|44802|43
1644605230000|2022-02-11 18:47:10|44822.8|44802.8|44820.3|44800.3|44825.4|44805.4|44819.5|44799.5|83
1644605240000|2022-02-11 18:47:20|44819.9|44799.9|44821.1|44801.1|44821.6|44801.6|44819|44799|16
1644605250000|2022-02-11 18:47:30|44820.3|44800.3|44822.8|44802.8|44823.7|44803.7|44820.3|44800.3|8
1644605260000|2022-02-11 18:47:40|44822.4|44802.4|44826.6|44806.6|44826.6|44806.6|44822.4|44802.4|20
1644605270000|2022-02-11 18:47:50|44827|44807|44835.1|44815.1|44835.1|44815.1|44827|44807|34
1644605280000|2022-02-11 18:48:00|44836.7|44816.7|44841.4|44821.4|44843.9|44823.9|44836.7|44816.7|22
1644605290000|2022-02-11 18:48:10|44842.7|44822.7|44767.9|44747.9|44843.1|44823.1|44748.3|44728.3|13
1644605300000|2022-02-11 18:48:20|44764.9|44744.9|44748.3|44728.3|44770.4|44750.4|44747|44727|11
1644605310000|2022-02-11 18:48:30|44750.4|44730.4|44768.3|44748.3|44770.8|44750.8|44740.8|44720.8|11
1644605320000|2022-02-11 18:48:40|44767.9|44747.9|44784.9|44764.9|44789.9|44769.9|44764.9|44744.9|4
1644605330000|2022-02-11 18:48:50|44784.5|44764.5|44777.4|44757.4|44790.8|44770.8|44777.4|44757.4|14
1644605340000|2022-02-11 18:49:00|44779.9|44759.9|44779.5|44759.5|44784.9|44764.9|44757.9|44737.9|25
1644605350000|2022-02-11 18:49:10|44779.9|44759.9|44788.3|44768.3|44788.3|44768.3|44757.4|44737.4|17
1644605360000|2022-02-11 18:49:20|44790.4|44770.4|44799.9|44779.9|44805.8|44785.8|44790.4|44770.4|7
1644605370000|2022-02-11 18:49:30|44804.9|44784.9|44802.9|44782.9|44809.9|44789.9|44799.5|44779.5|5
1644605380000|2022-02-11 18:49:40|44800.4|44780.4|44788.3|44768.3|44800.8|44780.8|44788.3|44768.3|10
1644605390000|2022-02-11 18:49:50|44790.8|44770.8|44771.6|44751.6|44797.9|44777.9|44770.8|44750.8|34
1644605400000|2022-02-11 18:50:00|44781.2|44761.2|44770.4|44750.4|44795.8|44775.8|44762.9|44742.9|17
1644605410000|2022-02-11 18:50:10|44769.9|44749.9|44792.9|44772.9|44792.9|44772.9|44757.9|44737.9|15
1644605420000|2022-02-11 18:50:20|44793.3|44773.3|44804.9|44784.9|44810.8|44790.8|44787.4|44767.4|8
1644605430000|2022-02-11 18:50:30|44800.4|44780.4|44799.9|44779.9|44804.9|44784.9|44787.9|44767.9|2
1644605440000|2022-02-11 18:50:40|44797.9|44777.9|44758.3|44738.3|44797.9|44777.9|44757.9|44737.9|30
1644605450000|2022-02-11 18:50:50|44757.9|44737.9|44787.9|44767.9|44787.9|44767.9|44755.8|44735.8|30
1644605460000|2022-02-11 18:51:00|44787.4|44767.4|44807.9|44787.9|44807.9|44787.9|44782.4|44762.4|17
1644605470000|2022-02-11 18:51:10|44808.3|44788.3|44779.9|44759.9|44812.9|44792.9|44779.9|44759.9|5
1644605480000|2022-02-11 18:51:20|44780.4|44760.4|44777.9|44757.9|44782.9|44762.9|44777.9|44757.9|8
1644605490000|2022-02-11 18:51:30|44778.3|44758.3|44777.4|44757.4|44783.3|44763.3|44772.4|44752.4|7
1644605500000|2022-02-11 18:51:40|44773.3|44753.3|44780.4|44760.4|44785.4|44765.4|44759.5|44739.5|34
1644605510000|2022-02-11 18:51:50|44782.9|44762.9|44785.4|44765.4|44794.9|44774.9|44782.9|44762.9|6
1644605520000|2022-02-11 18:52:00|44787.4|44767.4|44812.4|44792.4|44812.4|44792.4|44782.9|44762.9|4
1644605530000|2022-02-11 18:52:10|44814.9|44794.9|44807.4|44787.4|44814.9|44794.9|44807.4|44787.4|5
1644605540000|2022-02-11 18:52:20|44802.9|44782.9|44819.9|44799.9|44823.3|44803.3|44802.9|44782.9|9
1644605550000|2022-02-11 18:52:30|44817.9|44797.9|44810.4|44790.4|44817.9|44797.9|44805.8|44785.8|28
1644605560000|2022-02-11 18:52:40|44805.8|44785.8|44812.9|44792.9|44814.9|44794.9|44799.9|44779.9|9
1644605570000|2022-02-11 18:52:50|44814.9|44794.9|44815.4|44795.4|44819.9|44799.9|44810.4|44790.4|5
1644605580000|2022-02-11 18:53:00|44815.8|44795.8|44819.9|44799.9|44819.9|44799.9|44795.4|44775.4|22
1644605590000|2022-02-11 18:53:10|44820.8|44800.8|44845.4|44825.4|44845.4|44825.4|44802.9|44782.9|39
1644605600000|2022-02-11 18:53:20|44850.4|44830.4|44860.4|44840.4|44860.8|44840.8|44847.9|44827.9|11
1644605610000|2022-02-11 18:53:30|44860.8|44840.8|44887.4|44867.4|44892.4|44872.4|44860.4|44840.4|17
1644605620000|2022-02-11 18:53:40|44893.3|44873.3|44877.9|44857.9|44895.8|44875.8|44877.9|44857.9|25
1644605630000|2022-02-11 18:53:50|44877.4|44857.4|44872.9|44852.9|44877.9|44857.9|44867|44847|16
1644605640000|2022-02-11 18:54:00|44880.4|44860.4|44862.9|44842.9|44884.9|44864.9|44852.9|44832.9|27
1644605650000|2022-02-11 18:54:10|44862.4|44842.4|44847.9|44827.9|44862.9|44842.9|44847.9|44827.9|10
1644605660000|2022-02-11 18:54:20|44848.3|44828.3|44877.4|44857.4|44885.8|44865.8|44847.9|44827.9|20
1644605670000|2022-02-11 18:54:30|44877.9|44857.9|44870.4|44850.4|44877.9|44857.9|44870.4|44850.4|7
1644605680000|2022-02-11 18:54:40|44868.3|44848.3|44869.9|44849.9|44872.4|44852.4|44862.9|44842.9|3
1644605690000|2022-02-11 18:54:50|44870.4|44850.4|44891.6|44871.6|44891.6|44871.6|44870.4|44850.4|18
1644605700000|2022-02-11 18:55:00|44891.2|44871.2|44883.3|44863.3|44898.3|44878.3|44877.9|44857.9|10
1644605710000|2022-02-11 18:55:10|44883.7|44863.7|44898.7|44878.7|44898.7|44878.7|44877.9|44857.9|6
1644605720000|2022-02-11 18:55:20|44899.1|44879.1|44945.4|44925.4|44945.4|44925.4|44899.1|44879.1|32
1644605730000|2022-02-11 18:55:30|44945.8|44925.8|44957.4|44937.4|44962.9|44942.9|44945.8|44925.8|10
1644605740000|2022-02-11 18:55:40|44957.9|44937.9|44947.9|44927.9|44957.9|44937.9|44942.9|44922.9|16
1644605750000|2022-02-11 18:55:50|44947.4|44927.4|44918.3|44898.3|44947.4|44927.4|44912.9|44892.9|20
1644605760000|2022-02-11 18:56:00|44918.7|44898.7|44902.9|44882.9|44920.8|44900.8|44899.9|44879.9|7
1644605770000|2022-02-11 18:56:10|44903.3|44883.3|44897.9|44877.9|44910.4|44890.4|44885.4|44865.4|8
1644605780000|2022-02-11 18:56:20|44899.9|44879.9|44910.4|44890.4|44910.4|44890.4|44895.8|44875.8|4
1644605790000|2022-02-11 18:56:30|44908.3|44888.3|44892.9|44872.9|44908.3|44888.3|44890.4|44870.4|12
1644605800000|2022-02-11 18:56:40|44892.4|44872.4|44880.4|44860.4|44894.9|44874.9|44872.4|44852.4|6
1644605810000|2022-02-11 18:56:50|44880.8|44860.8|44887.9|44867.9|44892.4|44872.4|44877.9|44857.9|9
1644605820000|2022-02-11 18:57:00|44885.4|44865.4|44895.4|44875.4|44895.4|44875.4|44877.9|44857.9|16
1644605830000|2022-02-11 18:57:10|44897.4|44877.4|44877.9|44857.9|44897.4|44877.4|44877.9|44857.9|10
1644605840000|2022-02-11 18:57:20|44877.4|44857.4|44882.9|44862.9|44882.9|44862.9|44875.4|44855.4|8
1644605850000|2022-02-11 18:57:30|44885.4|44865.4|44893.3|44873.3|44893.3|44873.3|44877.9|44857.9|11
1644605860000|2022-02-11 18:57:40|44895.4|44875.4|44920.4|44900.4|44920.8|44900.8|44895.4|44875.4|19
1644605870000|2022-02-11 18:57:50|44919.9|44899.9|44932.9|44912.9|44935.4|44915.4|44909.9|44889.9|21
1644605880000|2022-02-11 18:58:00|44935.4|44915.4|44933.3|44913.3|44942.4|44922.4|44932.9|44912.9|9
1644605890000|2022-02-11 18:58:10|44935.8|44915.8|44930.8|44910.8|44950.4|44930.4|44930.8|44910.8|19
1644605900000|2022-02-11 18:58:20|44930.4|44910.4|44905.4|44885.4|44930.4|44910.4|44902.4|44882.4|21
1644605910000|2022-02-11 18:58:30|44902.9|44882.9|44910.8|44890.8|44910.8|44890.8|44900.4|44880.4|12
1644605920000|2022-02-11 18:58:40|44905.8|44885.8|44907.9|44887.9|44917.4|44897.4|44902.9|44882.9|15
1644605930000|2022-02-11 18:58:50|44908.3|44888.3|44882.9|44862.9|44910.4|44890.4|44882.4|44862.4|7
1644605940000|2022-02-11 18:59:00|44877.9|44857.9|44862.9|44842.9|44877.9|44857.9|44862.9|44842.9|18
1644605950000|2022-02-11 18:59:10|44860.4|44840.4|44858.3|44838.3|44864.9|44844.9|44852.9|44832.9|21
1644605960000|2022-02-11 18:59:20|44857.9|44837.9|44855.4|44835.4|44865.4|44845.4|44853.3|44833.3|6
1644605970000|2022-02-11 18:59:30|44853.3|44833.3|44840.4|44820.4|44853.3|44833.3|44835.8|44815.8|37
1644605980000|2022-02-11 18:59:40|44845.4|44825.4|44849.9|44829.9|44850.4|44830.4|44842.9|44822.9|9
1644605990000|2022-02-11 18:59:50|44847.9|44827.9|44838.3|44818.3|44847.9|44827.9|44835.4|44815.4|8
1644606000000|2022-02-11 19:00:00|44845.4|44825.4|44858.7|44838.7|44858.7|44838.7|44836.2|44816.2|98
1644606010000|2022-02-11 19:00:10|44858.3|44838.3|44858.7|44838.7|44873.7|44853.7|44854.6|44834.6|10
1644606020000|2022-02-11 19:00:20|44858.3|44838.3|44856.2|44836.2|44858.7|44838.7|44846.2|44826.2|11
1644606030000|2022-02-11 19:00:30|44858.7|44838.7|44868.7|44848.7|44883.7|44863.7|44856.2|44836.2|13
1644606040000|2022-02-11 19:00:40|44868.3|44848.3|44848.7|44828.7|44868.7|44848.7|44848.7|44828.7|1
1644606050000|2022-02-11 19:00:50|44853.3|44833.3|44856.6|44836.6|44858.3|44838.3|44848.7|44828.7|5
1644606060000|2022-02-11 19:01:00|44857.1|44837.1|44893.7|44873.7|44893.7|44873.7|44857.1|44837.1|6
1644606070000|2022-02-11 19:01:10|44898.3|44878.3|44893.3|44873.3|44903.7|44883.7|44893.3|44873.3|8
1644606080000|2022-02-11 19:01:20|44891.2|44871.2|44871.2|44851.2|44891.2|44871.2|44871.2|44851.2|5
1644606090000|2022-02-11 19:01:30|44868.7|44848.7|44863.7|44843.7|44871.2|44851.2|44861.6|44841.6|8
1644606100000|2022-02-11 19:01:40|44859.6|44839.6|44834.1|44814.1|44859.6|44839.6|44834.1|44814.1|6
1644606110000|2022-02-11 19:01:50|44836.2|44816.2|44839.1|44819.1|44841.6|44821.6|44831.2|44811.2|17
1644606120000|2022-02-11 19:02:00|44839.6|44819.6|44833.7|44813.7|44851.2|44831.2|44833.7|44813.7|18
1644606130000|2022-02-11 19:02:10|44831.2|44811.2|44838.7|44818.7|44843.7|44823.7|44831.2|44811.2|39
1644606140000|2022-02-11 19:02:20|44839.1|44819.1|44836.2|44816.2|44848.7|44828.7|44833.3|44813.3|23
1644606150000|2022-02-11 19:02:30|44834.1|44814.1|44831.2|44811.2|44843.7|44823.7|44831.2|44811.2|12
1644606160000|2022-02-11 19:02:40|44831.6|44811.6|44834.1|44814.1|44838.7|44818.7|44831.2|44811.2|18
1644606170000|2022-02-11 19:02:50|44836.6|44816.6|44778.7|44758.7|44836.6|44816.6|44778.7|44758.7|20
1644606180000|2022-02-11 19:03:00|44776.2|44756.2|44783.7|44763.7|44786.6|44766.6|44774.1|44754.1|12
1644606190000|2022-02-11 19:03:10|44784.1|44764.1|44756.2|44736.2|44786.2|44766.2|44756.2|44736.2|59
1644606200000|2022-02-11 19:03:20|44753.7|44733.7|44718.7|44698.7|44753.7|44733.7|44716.2|44696.2|35
1644606210000|2022-02-11 19:03:30|44719.1|44699.1|44723.7|44703.7|44723.7|44703.7|44688.7|44668.7|41
1644606220000|2022-02-11 19:03:40|44719.5|44699.5|44656.2|44636.2|44719.5|44699.5|44653.7|44633.7|46
1644606230000|2022-02-11 19:03:50|44669.1|44649.1|44663.7|44643.7|44683.7|44663.7|44663.7|44643.7|19
1644606240000|2022-02-11 19:04:00|44661.2|44641.2|44666.6|44646.6|44666.6|44646.6|44639.1|44619.1|48
1644606250000|2022-02-11 19:04:10|44667.1|44647.1|44689.6|44669.6|44689.6|44669.6|44667.1|44647.1|29
1644606260000|2022-02-11 19:04:20|44691.6|44671.6|44706.2|44686.2|44706.2|44686.2|44691.6|44671.6|7
1644606270000|2022-02-11 19:04:30|44703.7|44683.7|44741.6|44721.6|44748.7|44728.7|44703.7|44683.7|22
1644606280000|2022-02-11 19:04:40|44736.6|44716.6|44728.7|44708.7|44741.6|44721.6|44728.7|44708.7|13
1644606290000|2022-02-11 19:04:50|44731.2|44711.2|44768.7|44748.7|44776.2|44756.2|44731.2|44711.2|11
1644606300000|2022-02-11 19:05:00|44768.3|44748.3|44763.7|44743.7|44778.7|44758.7|44748.7|44728.7|6
1644606310000|2022-02-11 19:05:10|44761.2|44741.2|44766.2|44746.2|44778.7|44758.7|44758.7|44738.7|13
1644606320000|2022-02-11 19:05:20|44763.3|44743.3|44783.7|44763.7|44783.7|44763.7|44746.2|44726.2|26
1644606330000|2022-02-11 19:05:30|44786.2|44766.2|44763.7|44743.7|44786.2|44766.2|44758.3|44738.3|5
1644606340000|2022-02-11 19:05:40|44768.7|44748.7|44734.1|44714.1|44778.7|44758.7|44734.1|44714.1|5
1644606350000|2022-02-11 19:05:50|44732.1|44712.1|44663.7|44643.7|44734.1|44714.1|44663.7|44643.7|21
1644606360000|2022-02-11 19:06:00|44666.2|44646.2|44639.1|44619.1|44668.7|44648.7|44638.3|44618.3|25
1644606370000|2022-02-11 19:06:10|44638.7|44618.7|44603.7|44583.7|44638.7|44618.7|44603.7|44583.7|30
1644606380000|2022-02-11 19:06:20|44601.6|44581.6|44633.7|44613.7|44638.7|44618.7|44588.7|44568.7|27
1644606390000|2022-02-11 19:06:30|44626.2|44606.2|44673.3|44653.3|44673.3|44653.3|44623.7|44603.7|43
1644606400000|2022-02-11 19:06:40|44673.7|44653.7|44613.7|44593.7|44681.2|44661.2|44613.3|44593.3|20
1644606410000|2022-02-11 19:06:50|44618.3|44598.3|44621.2|44601.2|44631.2|44611.2|44611.2|44591.2|3
1644606420000|2022-02-11 19:07:00|44623.7|44603.7|44642.9|44622.9|44653.7|44633.7|44623.7|44603.7|16
1644606430000|2022-02-11 19:07:10|44640.8|44620.8|44701.2|44681.2|44701.2|44681.2|44640.8|44620.8|14
1644606440000|2022-02-11 19:07:20|44701.6|44681.6|44708.7|44688.7|44718.7|44698.7|44698.7|44678.7|6
1644606450000|2022-02-11 19:07:30|44709.6|44689.6|44713.7|44693.7|44718.7|44698.7|44708.7|44688.7|7
1644606460000|2022-02-11 19:07:40|44721.6|44701.6|44718.3|44698.3|44735.8|44715.8|44718.3|44698.3|11
1644606470000|2022-02-11 19:07:50|44717.9|44697.9|44750.8|44730.8|44753.7|44733.7|44708.7|44688.7|5
1644606480000|2022-02-11 19:08:00|44753.3|44733.3|44769.1|44749.1|44769.1|44749.1|44746.2|44726.2|16
1644606490000|2022-02-11 19:08:10|44769.6|44749.6|44781.2|44761.2|44786.2|44766.2|44766.2|44746.2|10
1644606500000|2022-02-11 19:08:20|44783.7|44763.7|44818.7|44798.7|44821.2|44801.2|44778.7|44758.7|8
1644606510000|2022-02-11 19:08:30|44817.9|44797.9|44823.3|44803.3|44825.8|44805.8|44803.7|44783.7|34
1644606520000|2022-02-11 19:08:40|44822.9|44802.9|44778.3|44758.3|44824.1|44804.1|44771.2|44751.2|26
1644606530000|2022-02-11 19:08:50|44778.7|44758.7|44793.7|44773.7|44813.7|44793.7|44778.7|44758.7|21
1644606540000|2022-02-11 19:09:00|44791.2|44771.2|44771.6|44751.6|44793.7|44773.7|44758.7|44738.7|21
1644606550000|2022-02-11 19:09:10|44774.6|44754.6|44778.7|44758.7|44791.2|44771.2|44774.6|44754.6|4
1644606560000|2022-02-11 19:09:20|44778.3|44758.3|44786.2|44766.2|44786.2|44766.2|44755.8|44735.8|14
1644606570000|2022-02-11 19:09:30|44790.4|44770.4|44814.1|44794.1|44814.1|44794.1|44790.4|44770.4|10
1644606580000|2022-02-11 19:09:40|44816.2|44796.2|44811.6|44791.6|44828.3|44808.3|44809.1|44789.1|16
1644606590000|2022-02-11 19:09:50|44811.2|44791.2|44798.7|44778.7|44813.7|44793.7|44798.7|44778.7|4
1644606600000|2022-02-11 19:10:00|44799.1|44779.1|44806.6|44786.6|44813.7|44793.7|44799.1|44779.1|12
1644606610000|2022-02-11 19:10:10|44808.7|44788.7|44800.8|44780.8|44813.7|44793.7|44800.4|44780.4|0
1644606620000|2022-02-11 19:10:20|44801.2|44781.2|44808.7|44788.7|44809.1|44789.1|44801.2|44781.2|3
1644606630000|2022-02-11 19:10:30|44806.6|44786.6|44801.2|44781.2|44813.7|44793.7|44801.2|44781.2|0
1644606640000|2022-02-11 19:10:40|44799.1|44779.1|44813.7|44793.7|44813.7|44793.7|44798.3|44778.3|1
1644606650000|2022-02-11 19:10:50|44816.2|44796.2|44816.2|44796.2|44818.7|44798.7|44813.7|44793.7|0
1644606660000|2022-02-11 19:11:00|44813.7|44793.7|44818.7|44798.7|44829.6|44809.6|44811.2|44791.2|20
1644606670000|2022-02-11 19:11:10|44815.8|44795.8|44824.1|44804.1|44824.1|44804.1|44811.2|44791.2|1
1644606680000|2022-02-11 19:11:20|44826.2|44806.2|44817.9|44797.9|44828.7|44808.7|44816.2|44796.2|11
1644606690000|2022-02-11 19:11:30|44812.9|44792.9|44806.2|44786.2|44818.7|44798.7|44806.2|44786.2|7
1644606700000|2022-02-11 19:11:40|44805.8|44785.8|44803.7|44783.7|44806.2|44786.2|44788.3|44768.3|4
1644606710000|2022-02-11 19:11:50|44804.6|44784.6|44790.8|44770.8|44806.2|44786.2|44790.8|44770.8|1
1644606720000|2022-02-11 19:12:00|44793.3|44773.3|44796.2|44776.2|44803.7|44783.7|44786.6|44766.6|18
1644606730000|2022-02-11 19:12:10|44794.1|44774.1|44830.4|44810.4|44831.2|44811.2|44794.1|44774.1|33
1644606740000|2022-02-11 19:12:20|44823.7|44803.7|44818.7|44798.7|44823.7|44803.7|44813.7|44793.7|4
1644606750000|2022-02-11 19:12:30|44819.1|44799.1|44808.7|44788.7|44819.1|44799.1|44808.7|44788.7|2
1644606760000|2022-02-11 19:12:40|44807.9|44787.9|44798.7|44778.7|44808.7|44788.7|44798.3|44778.3|0
1644606770000|2022-02-11 19:12:50|44803.7|44783.7|44788.7|44768.7|44806.6|44786.6|44787|44767|9
1644606780000|2022-02-11 19:13:00|44790.8|44770.8|44793.7|44773.7|44803.7|44783.7|44788.7|44768.7|7
1644606790000|2022-02-11 19:13:10|44791.6|44771.6|44796.2|44776.2|44796.2|44776.2|44783.3|44763.3|3
1644606800000|2022-02-11 19:13:20|44801.2|44781.2|44813.7|44793.7|44813.7|44793.7|44801.2|44781.2|4
1644606810000|2022-02-11 19:13:30|44814.1|44794.1|44806.2|44786.2|44816.2|44796.2|44805.8|44785.8|0
1644606820000|2022-02-11 19:13:40|44805.8|44785.8|44813.7|44793.7|44816.6|44796.6|44803.7|44783.7|1
1644606830000|2022-02-11 19:13:50|44813.3|44793.3|44813.7|44793.7|44818.7|44798.7|44811.2|44791.2|0
1644606840000|2022-02-11 19:14:00|44816.2|44796.2|44808.7|44788.7|44826.2|44806.2|44806.2|44786.2|18
1644606850000|2022-02-11 19:14:10|44806.2|44786.2|44793.7|44773.7|44808.7|44788.7|44793.7|44773.7|5
1644606860000|2022-02-11 19:14:20|44798.7|44778.7|44816.2|44796.2|44823.7|44803.7|44798.7|44778.7|10
1644606870000|2022-02-11 19:14:30|44818.7|44798.7|44808.7|44788.7|44826.2|44806.2|44808.7|44788.7|9
1644606880000|2022-02-11 19:14:40|44808.3|44788.3|44803.7|44783.7|44821.2|44801.2|44803.7|44783.7|18
1644606890000|2022-02-11 19:14:50|44803.3|44783.3|44801.2|44781.2|44803.3|44783.3|44781.6|44761.6|39
1644606900000|2022-02-11 19:15:00|44799.1|44779.1|44808.7|44788.7|44808.7|44788.7|44788.7|44768.7|14
1644606910000|2022-02-11 19:15:10|44806.2|44786.2|44811.2|44791.2|44811.2|44791.2|44803.7|44783.7|4
1644606920000|2022-02-11 19:15:20|44811.6|44791.6|44808.7|44788.7|44818.3|44798.3|44808.7|44788.7|8
1644606930000|2022-02-11 19:15:30|44808.3|44788.3|44813.7|44793.7|44816.2|44796.2|44794.1|44774.1|11
1644606940000|2022-02-11 19:15:40|44816.2|44796.2|44853.7|44833.7|44853.7|44833.7|44813.7|44793.7|42
1644606950000|2022-02-11 19:15:50|44856.6|44836.6|44876.2|44856.2|44879.1|44859.1|44856.6|44836.6|25
1644606960000|2022-02-11 19:16:00|44873.7|44853.7|44855.8|44835.8|44873.7|44853.7|44836.2|44816.2|8
1644606970000|2022-02-11 19:16:10|44856.6|44836.6|44848.3|44828.3|44873.7|44853.7|44845.8|44825.8|9
1644606980000|2022-02-11 19:16:20|44845.8|44825.8|44811.6|44791.6|44845.8|44825.8|44811.6|44791.6|4
1644606990000|2022-02-11 19:16:30|44813.7|44793.7|44813.7|44793.7|44816.2|44796.2|44803.7|44783.7|5
1644607000000|2022-02-11 19:16:40|44813.3|44793.3|44836.2|44816.2|44838.7|44818.7|44808.7|44788.7|4
1644607010000|2022-02-11 19:16:50|44836.6|44816.6|44848.7|44828.7|44848.7|44828.7|44829.1|44809.1|1
1644607020000|2022-02-11 19:17:00|44834.1|44814.1|44858.7|44838.7|44858.7|44838.7|44834.1|44814.1|5
1644607030000|2022-02-11 19:17:10|44856.2|44836.2|44868.7|44848.7|44868.7|44848.7|44856.2|44836.2|9
1644607040000|2022-02-11 19:17:20|44870.8|44850.8|44863.3|44843.3|44873.7|44853.7|44858.7|44838.7|7
1644607050000|2022-02-11 19:17:30|44864.6|44844.6|44873.7|44853.7|44876.2|44856.2|44864.6|44844.6|6
1644607060000|2022-02-11 19:17:40|44868.7|44848.7|44871.2|44851.2|44876.2|44856.2|44868.3|44848.3|4
1644607070000|2022-02-11 19:17:50|44876.2|44856.2|44875.8|44855.8|44879.1|44859.1|44866.2|44846.2|23
1644607080000|2022-02-11 19:18:00|44868.7|44848.7|44864.1|44844.1|44868.7|44848.7|44855.8|44835.8|9
1644607090000|2022-02-11 19:18:10|44866.2|44846.2|44853.7|44833.7|44873.7|44853.7|44853.7|44833.7|4
1644607100000|2022-02-11 19:18:20|44856.2|44836.2|44838.7|44818.7|44858.7|44838.7|44836.2|44816.2|4
1644607110000|2022-02-11 19:18:30|44836.2|44816.2|44848.7|44828.7|44851.2|44831.2|44833.7|44813.7|2
1644607120000|2022-02-11 19:18:40|44849.1|44829.1|44836.2|44816.2|44861.6|44841.6|44833.7|44813.7|13
1644607130000|2022-02-11 19:18:50|44836.6|44816.6|44828.7|44808.7|44838.7|44818.7|44828.3|44808.3|9
1644607140000|2022-02-11 19:19:00|44833.7|44813.7|44816.6|44796.6|44833.7|44813.7|44813.7|44793.7|5
1644607150000|2022-02-11 19:19:10|44816.2|44796.2|44811.2|44791.2|44816.2|44796.2|44811.2|44791.2|2
1644607160000|2022-02-11 19:19:20|44813.7|44793.7|44813.3|44793.3|44816.2|44796.2|44810.8|44790.8|3
1644607170000|2022-02-11 19:19:30|44811.2|44791.2|44818.7|44798.7|44818.7|44798.7|44809.1|44789.1|12
1644607180000|2022-02-11 19:19:40|44826.2|44806.2|44810.8|44790.8|44841.2|44821.2|44810.8|44790.8|28
1644607190000|2022-02-11 19:19:50|44810.4|44790.4|44807.9|44787.9|44810.8|44790.8|44807.9|44787.9|5
1644607200000|2022-02-11 19:20:00|44808.3|44788.3|44811.2|44791.2|44816.2|44796.2|44807.9|44787.9|22
1644607210000|2022-02-11 19:20:10|44813.7|44793.7|44810.8|44790.8|44818.7|44798.7|44810.8|44790.8|6
1644607220000|2022-02-11 19:20:20|44810.4|44790.4|44807.9|44787.9|44810.8|44790.8|44807.9|44787.9|2
1644607230000|2022-02-11 19:20:30|44808.3|44788.3|44818.7|44798.7|44819.1|44799.1|44808.3|44788.3|2
1644607240000|2022-02-11 19:20:40|44819.1|44799.1|44821.2|44801.2|44821.2|44801.2|44813.7|44793.7|0
1644607250000|2022-02-11 19:20:50|44820.8|44800.8|44810.8|44790.8|44821.2|44801.2|44810.8|44790.8|7
1644607260000|2022-02-11 19:21:00|44808.3|44788.3|44813.7|44793.7|44813.7|44793.7|44807.9|44787.9|11
1644607270000|2022-02-11 19:21:10|44816.2|44796.2|44831.6|44811.6|44831.6|44811.6|44814.6|44794.6|2
1644607280000|2022-02-11 19:21:20|44831.2|44811.2|44839.6|44819.6|44839.6|44819.6|44831.2|44811.2|0
1644607290000|2022-02-11 19:21:30|44841.6|44821.6|44838.7|44818.7|44843.3|44823.3|44838.7|44818.7|0
1644607300000|2022-02-11 19:21:40|44841.2|44821.2|44868.7|44848.7|44871.2|44851.2|44841.2|44821.2|17
1644607310000|2022-02-11 19:21:50|44863.7|44843.7|44843.7|44823.7|44863.7|44843.7|44838.7|44818.7|8
1644607320000|2022-02-11 19:22:00|44843.3|44823.3|44831.2|44811.2|44843.7|44823.7|44828.7|44808.7|5
1644607330000|2022-02-11 19:22:10|44830.4|44810.4|44823.7|44803.7|44830.4|44810.4|44818.7|44798.7|2
1644607340000|2022-02-11 19:22:20|44821.2|44801.2|44818.7|44798.7|44821.2|44801.2|44818.7|44798.7|17
1644607350000|2022-02-11 19:22:30|44819.1|44799.1|44842.1|44822.1|44842.1|44822.1|44819.1|44799.1|7
1644607360000|2022-02-11 19:22:40|44839.6|44819.6|44840|44820|44844.6|44824.6|44839.6|44819.6|0
1644607370000|2022-02-11 19:22:50|44842.1|44822.1|44843.7|44823.7|44846.6|44826.6|44842.1|44822.1|5
1644607380000|2022-02-11 19:23:00|44841.2|44821.2|44833.7|44813.7|44844.1|44824.1|44831.2|44811.2|5
1644607390000|2022-02-11 19:23:10|44834.1|44814.1|44843.7|44823.7|44843.7|44823.7|44831.2|44811.2|2
1644607400000|2022-02-11 19:23:20|44844.1|44824.1|44836.2|44816.2|44846.6|44826.6|44833.7|44813.7|4
1644607410000|2022-02-11 19:23:30|44833.7|44813.7|44838.7|44818.7|44838.7|44818.7|44831.2|44811.2|4
1644607420000|2022-02-11 19:23:40|44838.3|44818.3|44838.7|44818.7|44838.7|44818.7|44833.7|44813.7|1
1644607430000|2022-02-11 19:23:50|44836.2|44816.2|44828.7|44808.7|44836.2|44816.2|44828.7|44808.7|4
1644607440000|2022-02-11 19:24:00|44831.2|44811.2|44828.7|44808.7|44833.7|44813.7|44828.7|44808.7|1
1644607450000|2022-02-11 19:24:10|44823.7|44803.7|44808.3|44788.3|44823.7|44803.7|44808.3|44788.3|5
1644607460000|2022-02-11 19:24:20|44807.9|44787.9|44793.7|44773.7|44808.3|44788.3|44793.3|44773.3|14
1644607470000|2022-02-11 19:24:30|44793.3|44773.3|44783.3|44763.3|44798.7|44778.7|44780.8|44760.8|6
1644607480000|2022-02-11 19:24:40|44783.7|44763.7|44790.8|44770.8|44793.7|44773.7|44783.7|44763.7|3
1644607490000|2022-02-11 19:24:50|44792.9|44772.9|44778.7|44758.7|44792.9|44772.9|44778.7|44758.7|7
1644607500000|2022-02-11 19:25:00|44777.9|44757.9|44758.3|44738.3|44777.9|44757.9|44758.3|44738.3|9
1644607510000|2022-02-11 19:25:10|44756.2|44736.2|44738.7|44718.7|44758.7|44738.7|44738.7|44718.7|8
1644607520000|2022-02-11 19:25:20|44741.2|44721.2|44727.9|44707.9|44741.2|44721.2|44723.7|44703.7|4
1644607530000|2022-02-11 19:25:30|44723.7|44703.7|44728.7|44708.7|44738.7|44718.7|44723.7|44703.7|1
1644607540000|2022-02-11 19:25:40|44726.2|44706.2|44728.7|44708.7|44733.7|44713.7|44723.7|44703.7|0
1644607550000|2022-02-11 19:25:50|44729.1|44709.1|44738.7|44718.7|44743.3|44723.3|44728.7|44708.7|1
1644607560000|2022-02-11 19:26:00|44736.2|44716.2|44726.2|44706.2|44736.2|44716.2|44726.2|44706.2|12
1644607570000|2022-02-11 19:26:10|44728.7|44708.7|44713.7|44693.7|44741.2|44721.2|44713.7|44693.7|25
1644607580000|2022-02-11 19:26:20|44714.1|44694.1|44713.3|44693.3|44718.3|44698.3|44710.4|44690.4|59
1644607590000|2022-02-11 19:26:30|44712.9|44692.9|44711.2|44691.2|44718.3|44698.3|44708.7|44688.7|26
1644607600000|2022-02-11 19:26:40|44711.6|44691.6|44726.6|44706.6|44726.6|44706.6|44711.6|44691.6|6
1644607610000|2022-02-11 19:26:50|44726.2|44706.2|44713.3|44693.3|44726.2|44706.2|44710.8|44690.8|2
1644607620000|2022-02-11 19:27:00|44715.8|44695.8|44728.7|44708.7|44733.7|44713.7|44715.8|44695.8|4
1644607630000|2022-02-11 19:27:10|44733.7|44713.7|44756.2|44736.2|44756.2|44736.2|44733.7|44713.7|4
1644607640000|2022-02-11 19:27:20|44758.7|44738.7|44754.1|44734.1|44763.7|44743.7|44751.2|44731.2|2
1644607650000|2022-02-11 19:27:30|44756.2|44736.2|44781.2|44761.2|44783.7|44763.7|44756.2|44736.2|11
1644607660000|2022-02-11 19:27:40|44776.2|44756.2|44779.1|44759.1|44781.2|44761.2|44770.8|44750.8|6
1644607670000|2022-02-11 19:27:50|44780.8|44760.8|44783.7|44763.7|44783.7|44763.7|44778.7|44758.7|0
1644607680000|2022-02-11 19:28:00|44778.7|44758.7|44758.7|44738.7|44781.2|44761.2|44756.2|44736.2|1
1644607690000|2022-02-11 19:28:10|44758.3|44738.3|44773.7|44753.7|44773.7|44753.7|44753.7|44733.7|4
1644607700000|2022-02-11 19:28:20|44774.1|44754.1|44781.2|44761.2|44783.7|44763.7|44774.1|44754.1|0
1644607710000|2022-02-11 19:28:30|44778.7|44758.7|44773.7|44753.7|44778.7|44758.7|44770.8|44750.8|1
1644607720000|2022-02-11 19:28:40|44775.8|44755.8|44778.7|44758.7|44786.2|44766.2|44775.8|44755.8|1
1644607730000|2022-02-11 19:28:50|44781.6|44761.6|44776.2|44756.2|44781.6|44761.6|44773.7|44753.7|1
1644607740000|2022-02-11 19:29:00|44775.8|44755.8|44767.9|44747.9|44776.2|44756.2|44765.4|44745.4|5
1644607750000|2022-02-11 19:29:10|44765.8|44745.8|44766.2|44746.2|44766.2|44746.2|44763.3|44743.3|6
1644607760000|2022-02-11 19:29:20|44765.8|44745.8|44753.3|44733.3|44768.3|44748.3|44749.1|44729.1|13
1644607770000|2022-02-11 19:29:30|44751.2|44731.2|44753.7|44733.7|44758.7|44738.7|44751.2|44731.2|1
1644607780000|2022-02-11 19:29:40|44756.2|44736.2|44748.7|44728.7|44761.2|44741.2|44748.7|44728.7|4
1644607790000|2022-02-11 19:29:50|44751.2|44731.2|44745.8|44725.8|44753.7|44733.7|44743.7|44723.7|5
1644607800000|2022-02-11 19:30:00|44748.7|44728.7|44753.7|44733.7|44758.7|44738.7|44748.7|44728.7|7
1644607810000|2022-02-11 19:30:10|44753.3|44733.3|44749.6|44729.6|44753.3|44733.3|44743.7|44723.7|2
1644607820000|2022-02-11 19:30:20|44749.1|44729.1|44763.7|44743.7|44768.7|44748.7|44749.1|44729.1|4
1644607830000|2022-02-11 19:30:30|44768.7|44748.7|44763.7|44743.7|44768.7|44748.7|44763.7|44743.7|0
1644607840000|2022-02-11 19:30:40|44764.1|44744.1|44758.7|44738.7|44764.1|44744.1|44755.8|44735.8|1
1644607850000|2022-02-11 19:30:50|44758.3|44738.3|44753.7|44733.7|44758.3|44738.3|44748.7|44728.7|2
1644607860000|2022-02-11 19:31:00|44748.7|44728.7|44733.7|44713.7|44748.7|44728.7|44733.7|44713.7|10
1644607870000|2022-02-11 19:31:10|44738.7|44718.7|44733.7|44713.7|44738.7|44718.7|44728.7|44708.7|3
1644607880000|2022-02-11 19:31:20|44734.1|44714.1|44738.7|44718.7|44743.7|44723.7|44734.1|44714.1|1
1644607890000|2022-02-11 19:31:30|44739.1|44719.1|44743.7|44723.7|44743.7|44723.7|44738.7|44718.7|5
1644607900000|2022-02-11 19:31:40|44743.3|44723.3|44749.1|44729.1|44753.7|44733.7|44743.3|44723.3|4
1644607910000|2022-02-11 19:31:50|44748.7|44728.7|44733.7|44713.7|44748.7|44728.7|44733.7|44713.7|4
1644607920000|2022-02-11 19:32:00|44734.6|44714.6|44748.7|44728.7|44753.7|44733.7|44734.6|44714.6|1
1644607930000|2022-02-11 19:32:10|44743.3|44723.3|44748.7|44728.7|44748.7|44728.7|44738.7|44718.7|4
1644607940000|2022-02-11 19:32:20|44739.5|44719.5|44740.8|44720.8|44740.8|44720.8|44723.3|44703.3|10
1644607950000|2022-02-11 19:32:30|44740.4|44720.4|44735.8|44715.8|44740.4|44720.4|44733.7|44713.7|9
1644607960000|2022-02-11 19:32:40|44733.3|44713.3|44731.2|44711.2|44733.3|44713.3|44730.8|44710.8|17
1644607970000|2022-02-11 19:32:50|44733.7|44713.7|44758.3|44738.3|44758.3|44738.3|44733.7|44713.7|3
1644607980000|2022-02-11 19:33:00|44757.9|44737.9|44750.8|44730.8|44760.8|44740.8|44750.8|44730.8|3
1644607990000|2022-02-11 19:33:10|44755.8|44735.8|44785.8|44765.8|44785.8|44765.8|44755.8|44735.8|3
1644608000000|2022-02-11 19:33:20|44785.4|44765.4|44783.7|44763.7|44798.7|44778.7|44780.8|44760.8|2
1644608010000|2022-02-11 19:33:30|44788.3|44768.3|44788.7|44768.7|44788.7|44768.7|44788.3|44768.3|1
1644608020000|2022-02-11 19:33:40|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|44792.9|44772.9|0
1644608050000|2022-02-11 19:34:10|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|0
1644608070000|2022-02-11 19:34:30|44828.2|44808.2|44832.9|44812.9|44835.4|44815.4|44828.2|44808.2|84
1644608080000|2022-02-11 19:34:40|44835.4|44815.4|44832.9|44812.9|44835.4|44815.4|44832.9|44812.9|0
1644608090000|2022-02-11 19:34:50|44830.8|44810.8|44825.8|44805.8|44830.8|44810.8|44820.8|44800.8|1
1644608100000|2022-02-11 19:35:00|44823.7|44803.7|44820.4|44800.4|44825.8|44805.8|44820.4|44800.4|0
1644608110000|2022-02-11 19:35:10|44818.3|44798.3|44790.4|44770.4|44818.3|44798.3|44790.4|44770.4|6
1644608120000|2022-02-11 19:35:20|44790.8|44770.8|44785.8|44765.8|44790.8|44770.8|44785.8|44765.8|0
1644608130000|2022-02-11 19:35:30|44785.4|44765.4|44793.3|44773.3|44793.3|44773.3|44785.4|44765.4|1
1644608140000|2022-02-11 19:35:40|44790.8|44770.8|44795.8|44775.8|44796.2|44776.2|44790.8|44770.8|0
1644608150000|2022-02-11 19:35:50|44796.2|44776.2|44795.8|44775.8|44800.8|44780.8|44795.8|44775.8|0
1644608160000|2022-02-11 19:36:00|44798.7|44778.7|44792.9|44772.9|44805.4|44785.4|44792.9|44772.9|3
1644608170000|2022-02-11 19:36:10|44795.4|44775.4|44787.9|44767.9|44795.4|44775.4|44785.4|44765.4|3
1644608180000|2022-02-11 19:36:20|44788.3|44768.3|44785.4|44765.4|44788.3|44768.3|44785.4|44765.4|4
1644608190000|2022-02-11 19:36:30|44785.8|44765.8|44785.4|44765.4|44788.3|44768.3|44785|44765|2
1644608200000|2022-02-11 19:36:40|44785|44765|44765.8|44745.8|44785|44765|44765.8|44745.8|2
1644608210000|2022-02-11 19:36:50|44763.3|44743.3|44751.2|44731.2|44765.8|44745.8|44751.2|44731.2|4
1644608220000|2022-02-11 19:37:00|44748.7|44728.7|44725|44705|44748.7|44728.7|44725|44705|9
1644608230000|2022-02-11 19:37:10|44725.4|44705.4|44733.3|44713.3|44733.3|44713.3|44713.3|44693.3|11
1644608240000|2022-02-11 19:37:20|44733.7|44713.7|44751.2|44731.2|44751.2|44731.2|44733.7|44713.7|3
1644608250000|2022-02-11 19:37:30|44753.3|44733.3|44778.3|44758.3|44780.8|44760.8|44753.3|44733.3|4
1644608260000|2022-02-11 19:37:40|44775.8|44755.8|44770.8|44750.8|44775.8|44755.8|44770.8|44750.8|2
1644608270000|2022-02-11 19:37:50|44763.3|44743.3|44760.8|44740.8|44763.3|44743.3|44760.8|44740.8|0
1644608280000|2022-02-11 19:38:00|44761.6|44741.6|44768.7|44748.7|44768.7|44748.7|44761.6|44741.6|3
1644608290000|2022-02-11 19:38:10|44770.8|44750.8|44789.1|44769.1|44789.1|44769.1|44770.8|44750.8|2
1644608300000|2022-02-11 19:38:20|44791.2|44771.2|44787.9|44767.9|44793.3|44773.3|44787.9|44767.9|2
1644608310000|2022-02-11 19:38:30|44785.8|44765.8|44775.4|44755.4|44785.8|44765.8|44775.4|44755.4|6
1644608320000|2022-02-11 19:38:40|44773.3|44753.3|44775.8|44755.8|44775.8|44755.8|44771.2|44751.2|3
1644608330000|2022-02-11 19:38:50|44776.2|44756.2|44765.8|44745.8|44776.2|44756.2|44765.4|44745.4|6
1644608340000|2022-02-11 19:39:00|44763.7|44743.7|44750.4|44730.4|44763.7|44743.7|44745.8|44725.8|8
1644608350000|2022-02-11 19:39:10|44745.8|44725.8|44743.3|44723.3|44745.8|44725.8|44740.8|44720.8|0
1644608360000|2022-02-11 19:39:20|44743.7|44723.7|44753.3|44733.3|44753.3|44733.3|44743.7|44723.7|1
1644608370000|2022-02-11 19:39:30|44752.9|44732.9|44760.8|44740.8|44763.7|44743.7|44752.9|44732.9|1
1644608380000|2022-02-11 19:39:40|44760.4|44740.4|44755|44735|44760.4|44740.4|44755|44735|1
1644608390000|2022-02-11 19:39:50|44754.5|44734.5|44728.3|44708.3|44755|44735|44728.3|44708.3|3
1644608400000|2022-02-11 19:40:00|44730.8|44710.8|44735.4|44715.4|44745.8|44725.8|44730.8|44710.8|6
1644608410000|2022-02-11 19:40:10|44732.9|44712.9|44725|44705|44732.9|44712.9|44725|44705|4
1644608420000|2022-02-11 19:40:20|44715.4|44695.4|44710.8|44690.8|44715.4|44695.4|44710.8|44690.8|7
1644608430000|2022-02-11 19:40:30|44710|44690|44715.8|44695.8|44718.7|44698.7|44700.8|44680.8|8
1644608440000|2022-02-11 19:40:40|44713.7|44693.7|44725.8|44705.8|44725.8|44705.8|44713.7|44693.7|2
1644608450000|2022-02-11 19:40:50|44723.3|44703.3|44723.3|44703.3|44725.8|44705.8|44722.9|44702.9|1
1644608460000|2022-02-11 19:41:00|44723.7|44703.7|44740.8|44720.8|44740.8|44720.8|44723.7|44703.7|2
1644608470000|2022-02-11 19:41:10|44743.3|44723.3|44746.2|44726.2|44746.2|44726.2|44740.8|44720.8|3
1644608480000|2022-02-11 19:41:20|44745.8|44725.8|44758.3|44738.3|44758.7|44738.7|44745.8|44725.8|6
1644608490000|2022-02-11 19:41:30|44755.8|44735.8|44763.3|44743.3|44763.3|44743.3|44755.8|44735.8|3
1644608500000|2022-02-11 19:41:40|44762.9|44742.9|44760.8|44740.8|44763.3|44743.3|44755.8|44735.8|1
1644608510000|2022-02-11 19:41:50|44758.3|44738.3|44735.8|44715.8|44758.3|44738.3|44732.9|44712.9|3
1644608520000|2022-02-11 19:42:00|44735|44715|44728.3|44708.3|44735|44715|44728.3|44708.3|0
1644608530000|2022-02-11 19:42:10|44727.9|44707.9|44748.3|44728.3|44753.7|44733.7|44716.2|44696.2|33
1644608540000|2022-02-11 19:42:20|44745.8|44725.8|44731.2|44711.2|44745.8|44725.8|44731.2|44711.2|3
1644608550000|2022-02-11 19:42:30|||||||||1
1644608560000|2022-02-11 19:42:40|44730.8|44710.8|44725.8|44705.8|44730.8|44710.8|44720.8|44700.8|0
1644608570000|2022-02-11 19:42:50|44723.3|44703.3|44740.8|44720.8|44742.9|44722.9|44723.3|44703.3|3
1644608580000|2022-02-11 19:43:00|44743.3|44723.3|44760.8|44740.8|44760.8|44740.8|44742.9|44722.9|3
1644608590000|2022-02-11 19:43:10|44761.2|44741.2|44785.8|44765.8|44788.7|44768.7|44761.2|44741.2|3
1644608600000|2022-02-11 19:43:20|44785.4|44765.4|44795.8|44775.8|44796.2|44776.2|44783.3|44763.3|5
1644608610000|2022-02-11 19:43:30|44798.3|44778.3|44818.3|44798.3|44818.3|44798.3|44798.3|44778.3|5
1644608620000|2022-02-11 19:43:40|44838.3|44818.3|44841.2|44821.2|44845.4|44825.4|44838.3|44818.3|20
1644608630000|2022-02-11 19:43:50|44840.4|44820.4|44823.3|44803.3|44840.4|44820.4|44823.3|44803.3|5
1644608640000|2022-02-11 19:44:00|44822.5|44802.5|44803.3|44783.3|44822.5|44802.5|44798.3|44778.3|6
1644608650000|2022-02-11 19:44:10|44798.3|44778.3|44775.8|44755.8|44798.3|44778.3|44773.3|44753.3|13
1644608660000|2022-02-11 19:44:20|44775.4|44755.4|44772.9|44752.9|44780.8|44760.8|44770.8|44750.8|4
1644608670000|2022-02-11 19:44:30|44770.8|44750.8|44770.8|44750.8|44783.3|44763.3|44770.8|44750.8|3
1644608680000|2022-02-11 19:44:40|44770.4|44750.4|44775.4|44755.4|44775.8|44755.8|44762.9|44742.9|9
1644608690000|2022-02-11 19:44:50|44772.9|44752.9|44763.3|44743.3|44775.4|44755.4|44762.9|44742.9|3
1644608700000|2022-02-11 19:45:00|44765.4|44745.4|44777.9|44757.9|44783.7|44763.7|44765.4|44745.4|4
1644608710000|2022-02-11 19:45:10|44780.4|44760.4|44798.7|44778.7|44798.7|44778.7|44780.4|44760.4|4
1644608720000|2022-02-11 19:45:20|44802.9|44782.9|44802.9|44782.9|44808.3|44788.3|44797.9|44777.9|8
1644608730000|2022-02-11 19:45:30|44802.5|44782.5|44790.8|44770.8|44805.4|44785.4|44790.4|44770.4|6
1644608740000|2022-02-11 19:45:40|44790.4|44770.4|44785.8|44765.8|44790.4|44770.4|44785.8|44765.8|3
1644608750000|2022-02-11 19:45:50|44782.9|44762.9|44787.9|44767.9|44795.4|44775.4|44780.4|44760.4|7
1644608760000|2022-02-11 19:46:00|44785.4|44765.4|44787.9|44767.9|44792.9|44772.9|44785|44765|3
1644608770000|2022-02-11 19:46:10|44787.5|44767.5|44782.9|44762.9|44787.9|44767.9|44782.9|44762.9|1
1644608780000|2022-02-11 19:46:20|44785.4|44765.4|44787.9|44767.9|44787.9|44767.9|44780.4|44760.4|3
1644608790000|2022-02-11 19:46:30|44787|44767|44777.9|44757.9|44787|44767|44777.5|44757.5|4
1644608800000|2022-02-11 19:46:40|44780|44760|44775.4|44755.4|44780|44760|44772.9|44752.9|5
1644608810000|2022-02-11 19:46:50|44775|44755|44760.4|44740.4|44775.4|44755.4|44760.4|44740.4|3
1644608820000|2022-02-11 19:47:00|44762.9|44742.9|44762.9|44742.9|44775.4|44755.4|44760.4|44740.4|3
1644608830000|2022-02-11 19:47:10|44762.5|44742.5|44740.8|44720.8|44762.5|44742.5|44730.4|44710.4|10
1644608840000|2022-02-11 19:47:20|44740.4|44720.4|44732.9|44712.9|44740.4|44720.4|44732.9|44712.9|3
1644608850000|2022-02-11 19:47:30|44733.3|44713.3|44752.9|44732.9|44752.9|44732.9|44732.9|44712.9|2
1644608860000|2022-02-11 19:47:40|44755.4|44735.4|44757.9|44737.9|44762.9|44742.9|44755.4|44735.4|2
1644608870000|2022-02-11 19:47:50|44757.5|44737.5|44762.9|44742.9|44762.9|44742.9|44755.4|44735.4|1
1644608880000|2022-02-11 19:48:00|44763.3|44743.3|44775.4|44755.4|44775.8|44755.8|44763.3|44743.3|2
1644608890000|2022-02-11 19:48:10|44772.9|44752.9|44780.4|44760.4|44780.4|44760.4|44772.9|44752.9|5
1644608900000|2022-02-11 19:48:20|44780|44760|44772.9|44752.9|44780|44760|44772.9|44752.9|1
1644608910000|2022-02-11 19:48:30|44775.4|44755.4|44770.4|44750.4|44775.4|44755.4|44770.4|44750.4|1
1644608920000|2022-02-11 19:48:40|44773.3|44753.3|44770.4|44750.4|44775.4|44755.4|44770.4|44750.4|1
1644608930000|2022-02-11 19:48:50|44770|44750|44762.9|44742.9|44770.4|44750.4|44760.8|44740.8|2
1644608940000|2022-02-11 19:49:00|44760.4|44740.4|44755.4|44735.4|44760.4|44740.4|44755.4|44735.4|1
1644608950000|2022-02-11 19:49:10|44752.9|44732.9|44740.4|44720.4|44752.9|44732.9|44740.4|44720.4|3
1644608960000|2022-02-11 19:49:20|44740|44720|44752.9|44732.9|44752.9|44732.9|44733.3|44713.3|8
1644608970000|2022-02-11 19:49:30|44750.4|44730.4|44740.4|44720.4|44750.4|44730.4|44737.9|44717.9|2
1644608980000|2022-02-11 19:49:40|44738.3|44718.3|44753.3|44733.3|44753.3|44733.3|44738.3|44718.3|7
1644608990000|2022-02-11 19:49:50|44755.4|44735.4|44747.9|44727.9|44755.4|44735.4|44747.9|44727.9|1
1644609000000|2022-02-11 19:50:00|44748.3|44728.3|44747.9|44727.9|44752.9|44732.9|44745.4|44725.4|8
1644609010000|2022-02-11 19:50:10|44750|44730|44717.9|44697.9|44750.4|44730.4|44717.9|44697.9|11
1644609020000|2022-02-11 19:50:20|44718.3|44698.3|44733.3|44713.3|44733.3|44713.3|44718.3|44698.3|1
1644609030000|2022-02-11 19:50:30|44732.9|44712.9|44732.9|44712.9|44737.9|44717.9|44732.9|44712.9|0
1644609040000|2022-02-11 19:50:40|44728.7|44708.7|44722.5|44702.5|44732.9|44712.9|44717.9|44697.9|3
1644609050000|2022-02-11 19:50:50|44722.9|44702.9|44720.4|44700.4|44725.8|44705.8|44720.4|44700.4|2
1644609060000|2022-02-11 19:51:00|44717.9|44697.9|44725.4|44705.4|44732.5|44712.5|44717.9|44697.9|5
1644609070000|2022-02-11 19:51:10|44730.4|44710.4|44745.4|44725.4|44745.4|44725.4|44730.4|44710.4|1
1644609080000|2022-02-11 19:51:20|44747.5|44727.5|44732.9|44712.9|44747.5|44727.5|44732.9|44712.9|1
1644609090000|2022-02-11 19:51:30|44732.5|44712.5|44720.4|44700.4|44732.5|44712.5|44717.9|44697.9|3
1644609100000|2022-02-11 19:51:40|44720|44700|44710.4|44690.4|44720|44700|44710.4|44690.4|2
1644609110000|2022-02-11 19:51:50|44704.1|44684.1|44700.4|44680.4|44705.4|44685.4|44700.4|44680.4|0
1644609120000|2022-02-11 19:52:00|44697.9|44677.9|44672.9|44652.9|44697.9|44677.9|44672.9|44652.9|11
1644609130000|2022-02-11 19:52:10|44672.5|44652.5|44675.4|44655.4|44675.4|44655.4|44670.4|44650.4|3
1644609140000|2022-02-11 19:52:20|44677.9|44657.9|44675.4|44655.4|44680.4|44660.4|44675.4|44655.4|0
1644609150000|2022-02-11 19:52:30|44677.9|44657.9|44677.9|44657.9|44677.9|44657.9|44675.4|44655.4|3
1644609160000|2022-02-11 19:52:40|44678.3|44658.3|44682.9|44662.9|44682.9|44662.9|44675.4|44655.4|0
1644609170000|2022-02-11 19:52:50|44680.4|44660.4|44672.5|44652.5|44680.4|44660.4|44672.5|44652.5|3
1644609180000|2022-02-11 19:53:00|44670.4|44650.4|44688.3|44668.3|44688.3|44668.3|44670.4|44650.4|3
1644609190000|2022-02-11 19:53:10|44690.4|44670.4|44710.4|44690.4|44710.4|44690.4|44687.9|44667.9|6
1644609210000|2022-02-11 19:53:30|44710.8|44690.8|44707|44687|44712.9|44692.9|44706.6|44686.6|2
1644609220000|2022-02-11 19:53:40|44706.6|44686.6|44705|44685|44707|44687|44702.5|44682.5|0
1644609230000|2022-02-11 19:53:50|44705.4|44685.4|44710.4|44690.4|44710.4|44690.4|44705.4|44685.4|0
1644609240000|2022-02-11 19:54:00|44710.8|44690.8|44712.9|44692.9|44712.9|44692.9|44710.8|44690.8|3
1644609250000|2022-02-11 19:54:10|44715.4|44695.4|44712.9|44692.9|44715.4|44695.4|44710.4|44690.4|3
1644609260000|2022-02-11 19:54:20|44712.5|44692.5|44710.4|44690.4|44712.9|44692.9|44710.4|44690.4|1
1644609270000|2022-02-11 19:54:30|44712.9|44692.9|44715.8|44695.8|44717.9|44697.9|44712.9|44692.9|1
1644609280000|2022-02-11 19:54:40|44715.4|44695.4|44710.4|44690.4|44715.4|44695.4|44710.4|44690.4|1
1644609290000|2022-02-11 19:54:50|44710.8|44690.8|44720.4|44700.4|44720.8|44700.8|44710.8|44690.8|1
1644609300000|2022-02-11 19:55:00|44720.8|44700.8|44742.9|44722.9|44750.4|44730.4|44720.8|44700.8|3
1644609310000|2022-02-11 19:55:10|44740.4|44720.4|44742.9|44722.9|44745.4|44725.4|44737.9|44717.9|5
1644609320000|2022-02-11 19:55:20|44745.4|44725.4|44737.9|44717.9|44745.4|44725.4|44737.9|44717.9|0
1644609330000|2022-02-11 19:55:30|44740.4|44720.4|44735|44715|44740.4|44720.4|44732.9|44712.9|2
1644609340000|2022-02-11 19:55:40|44734.5|44714.5|44727.9|44707.9|44735.8|44715.8|44727.9|44707.9|1
1644609350000|2022-02-11 19:55:50|44730.4|44710.4|44735.4|44715.4|44735.4|44715.4|44730.4|44710.4|4
1644609360000|2022-02-11 19:56:00|44735.8|44715.8|44750.4|44730.4|44752.5|44732.5|44735.8|44715.8|1
1644609370000|2022-02-11 19:56:10|44750|44730|44745.4|44725.4|44750|44730|44745.4|44725.4|1
1644609390000|2022-02-11 19:56:30|44747.9|44727.9|44747.9|44727.9|44747.9|44727.9|44747.9|44727.9|3
1644609400000|2022-02-11 19:56:40|44748.7|44728.7|44757.9|44737.9|44760.4|44740.4|44748.7|44728.7|8
1644609410000|2022-02-11 19:56:50|44757.5|44737.5|44757.9|44737.9|44757.9|44737.9|44755.4|44735.4|4
1644609420000|2022-02-11 19:57:00|44760.4|44740.4|44765.4|44745.4|44767.9|44747.9|44760.4|44740.4|1
1644609430000|2022-02-11 19:57:10|44767.9|44747.9|44767.9|44747.9|44768.3|44748.3|44767.9|44747.9|1
1644609440000|2022-02-11 19:57:20|44765.4|44745.4|44765.4|44745.4|44767.9|44747.9|44765.4|44745.4|1
1644609450000|2022-02-11 19:57:30|44762.9|44742.9|44767.5|44747.5|44767.5|44747.5|44762.9|44742.9|5
1644609470000|2022-02-11 19:57:50|44772.9|44752.9|44785.4|44765.4|44785.4|44765.4|44772.9|44752.9|19
1644609480000|2022-02-11 19:58:00|44782.9|44762.9|44792.5|44772.5|44792.5|44772.5|44782.9|44762.9|11
1644609490000|2022-02-11 19:58:10|44795.8|44775.8|44800.4|44780.4|44800.4|44780.4|44795.8|44775.8|7
1644609500000|2022-02-11 19:58:20|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44798.7|44778.7|0
1644609510000|2022-02-11 19:58:30|44802.9|44782.9|44803.3|44783.3|44803.3|44783.3|44802.9|44782.9|2
1644609520000|2022-02-11 19:58:40|44805.4|44785.4|44812.9|44792.9|44812.9|44792.9|44805.4|44785.4|5
1644609530000|2022-02-11 19:58:50|44812.5|44792.5|44800.4|44780.4|44812.5|44792.5|44797.9|44777.9|1
1644609540000|2022-02-11 19:59:00|44797.9|44777.9|44797.5|44777.5|44800.4|44780.4|44797.5|44777.5|3
1644609550000|2022-02-11 19:59:10|44795.4|44775.4|44797.9|44777.9|44797.9|44777.9|44793.3|44773.3|0
1644609560000|2022-02-11 19:59:20|44798.3|44778.3|44795.4|44775.4|44800.4|44780.4|44792.9|44772.9|2
1644609570000|2022-02-11 19:59:30|44795|44775|44792.9|44772.9|44795.4|44775.4|44790.8|44770.8|2
1644609580000|2022-02-11 19:59:40|44793.3|44773.3|44800.4|44780.4|44800.4|44780.4|44792.9|44772.9|5
1644609590000|2022-02-11 19:59:50|44802.9|44782.9|44797.5|44777.5|44805.4|44785.4|44795.4|44775.4|2
1644609600000|2022-02-11 20:00:00|44795.4|44775.4|44805.4|44785.4|44807.9|44787.9|44795.4|44775.4|9
1644609610000|2022-02-11 20:00:10|44805|44785|44802.9|44782.9|44805.8|44785.8|44800.4|44780.4|5
1644609620000|2022-02-11 20:00:20|44800.4|44780.4|44830.4|44810.4|44830.4|44810.4|44797.9|44777.9|16
1644609630000|2022-02-11 20:00:30|44830|44810|44840.4|44820.4|44840.4|44820.4|44830|44810|8
1644609640000|2022-02-11 20:00:40|44840.8|44820.8|44822.5|44802.5|44842.9|44822.9|44822.5|44802.5|8
1644609650000|2022-02-11 20:00:50|44820.4|44800.4|44827.9|44807.9|44827.9|44807.9|44820|44800|6
1644609660000|2022-02-11 20:01:00|44825.4|44805.4|44840.4|44820.4|44842.9|44822.9|44825.4|44805.4|7
1644609670000|2022-02-11 20:01:10|44840|44820|44837.9|44817.9|44840.4|44820.4|44837.9|44817.9|2
1644609680000|2022-02-11 20:01:20|44837.5|44817.5|44830|44810|44838.7|44818.7|44827.5|44807.5|24
1644609690000|2022-02-11 20:01:30|44830.4|44810.4|44817.9|44797.9|44830.4|44810.4|44817.9|44797.9|29
1644609700000|2022-02-11 20:01:40|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|2
1644609710000|2022-02-11 20:01:50|44817.9|44797.9|44817.9|44797.9|44820.4|44800.4|44817.9|44797.9|1
1644609720000|2022-02-11 20:02:00|44817.5|44797.5|44822.9|44802.9|44822.9|44802.9|44815.4|44795.4|0
1644609730000|2022-02-11 20:02:10|||||||||3
1644609740000|2022-02-11 20:02:20|44829.5|44809.5|44805|44785|44830|44810|44805|44785|23
1644609750000|2022-02-11 20:02:30|44807|44787|44807|44787|44807|44787|44807|44787|0
1644609760000|2022-02-11 20:02:40|44807.5|44787.5|44807.9|44787.9|44807.9|44787.9|44807.5|44787.5|1
1644609780000|2022-02-11 20:03:00|44810|44790|44810|44790|44810|44790|44810|44790|0
1644609860000|2022-02-11 20:04:20|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|44818.7|44798.7|162
1644609880000|2022-02-11 20:04:40|44820.8|44800.8|44825.8|44805.8|44825.8|44805.8|44820.8|44800.8|5
1644609890000|2022-02-11 20:04:50|44825.4|44805.4|44833.3|44813.3|44833.3|44813.3|44822.5|44802.5|17
1644609900000|2022-02-11 20:05:00|44832.9|44812.9|44833.7|44813.7|44837.5|44817.5|44830.4|44810.4|4
1644609910000|2022-02-11 20:05:10|44837.9|44817.9|44832.9|44812.9|44837.9|44817.9|44832.9|44812.9|2
1644609920000|2022-02-11 20:05:20|44833.3|44813.3|44835.4|44815.4|44835.4|44815.4|44832.9|44812.9|0
1644609930000|2022-02-11 20:05:30|44835|44815|44842.9|44822.9|44842.9|44822.9|44835|44815|1
1644609940000|2022-02-11 20:05:40|44842|44822|44840|44820|44842|44822|44840|44820|1
1644609950000|2022-02-11 20:05:50|44839.5|44819.5|44835.4|44815.4|44839.5|44819.5|44827.5|44807.5|10
1644609960000|2022-02-11 20:06:00|44832.9|44812.9|44831.2|44811.2|44832.9|44812.9|44831.2|44811.2|2
1644609970000|2022-02-11 20:06:10|44832|44812|44837.5|44817.5|44837.9|44817.9|44831.2|44811.2|10
1644609980000|2022-02-11 20:06:20|44847.9|44827.9|44857.9|44837.9|44860.8|44840.8|44847.9|44827.9|1
1644609990000|2022-02-11 20:06:30|44857.5|44837.5|44852.4|44832.4|44857.5|44837.5|44852.4|44832.4|10
1644610000000|2022-02-11 20:06:40|44850.4|44830.4|44844.5|44824.5|44850.4|44830.4|44844.1|44824.1|0
1644610010000|2022-02-11 20:06:50|44840.4|44820.4|44842.9|44822.9|44842.9|44822.9|44840.4|44820.4|0
1644610020000|2022-02-11 20:07:00|44843.3|44823.3|44840.4|44820.4|44843.3|44823.3|44840.4|44820.4|0
1644610030000|2022-02-11 20:07:10|44838.3|44818.3|44832|44812|44838.3|44818.3|44832|44812|6
1644610040000|2022-02-11 20:07:20|44833.3|44813.3|44822.9|44802.9|44833.3|44813.3|44822.9|44802.9|19
1644610050000|2022-02-11 20:07:30|44820.4|44800.4|44802.9|44782.9|44820.4|44800.4|44802.5|44782.5|7
1644610060000|2022-02-11 20:07:40|44803.3|44783.3|44805.4|44785.4|44805.4|44785.4|44803.3|44783.3|2
1644610070000|2022-02-11 20:07:50|44809.5|44789.5|44808.3|44788.3|44810|44790|44805.4|44785.4|0
1644610080000|2022-02-11 20:08:00|44806.2|44786.2|44812.9|44792.9|44812.9|44792.9|44805.8|44785.8|2
1644610090000|2022-02-11 20:08:10|44817.9|44797.9|44827.9|44807.9|44830|44810|44817.9|44797.9|2
1644610100000|2022-02-11 20:08:20|44827.5|44807.5|44827.9|44807.9|44827.9|44807.9|44827.5|44807.5|2
1644610110000|2022-02-11 20:08:30|44830|44810|44835.4|44815.4|44835.4|44815.4|44830|44810|2
1644610120000|2022-02-11 20:08:40|44835.8|44815.8|44835.4|44815.4|44837.9|44817.9|44835.4|44815.4|2
1644610130000|2022-02-11 20:08:50|44835|44815|44833.3|44813.3|44835.4|44815.4|44832.9|44812.9|0
1644610140000|2022-02-11 20:09:00|44835.4|44815.4|44825.4|44805.4|44835.4|44815.4|44822.9|44802.9|6
1644610150000|2022-02-11 20:09:10|44825|44805|44817.9|44797.9|44825.4|44805.4|44817.9|44797.9|2
1644610160000|2022-02-11 20:09:20|44820|44800|44807.9|44787.9|44820|44800|44807.9|44787.9|4
1644610170000|2022-02-11 20:09:30|44805.4|44785.4|44807.9|44787.9|44807.9|44787.9|44805.4|44785.4|0
1644610180000|2022-02-11 20:09:40|44807.5|44787.5|44807.9|44787.9|44807.9|44787.9|44805.4|44785.4|0
1644610190000|2022-02-11 20:09:50|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|44807.5|44787.5|0
1644610200000|2022-02-11 20:10:00|44807.9|44787.9|44795.4|44775.4|44807.9|44787.9|44795|44775|6
1644610210000|2022-02-11 20:10:10|44792.9|44772.9|44792.9|44772.9|44795.4|44775.4|44792.9|44772.9|6
1644610220000|2022-02-11 20:10:20|44795.4|44775.4|44792.9|44772.9|44795.4|44775.4|44792.9|44772.9|0
1644610230000|2022-02-11 20:10:30|44790|44770|44790|44770|44790|44770|44790|44770|2
1644610240000|2022-02-11 20:10:40|44785|44765|44780|44760|44785|44765|44780|44760|0
1644610250000|2022-02-11 20:10:50|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44780|44760|0
1644610260000|2022-02-11 20:11:00|44775.4|44755.4|44775.4|44755.4|44775.8|44755.8|44775|44755|1
1644610270000|2022-02-11 20:11:10|44775|44755|44775.4|44755.4|44775.4|44755.4|44772.9|44752.9|0
1644610280000|2022-02-11 20:11:20|44775.8|44755.8|44782.5|44762.5|44782.9|44762.9|44775.8|44755.8|0
1644610290000|2022-02-11 20:11:30|44780.4|44760.4|44767.5|44747.5|44782.9|44762.9|44767.5|44747.5|8
1644610300000|2022-02-11 20:11:40|44767|44747|44765|44745|44767|44747|44762.5|44742.5|4
1644610310000|2022-02-11 20:11:50|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44765|44745|1
1644610320000|2022-02-11 20:12:00|44767|44747|44765.4|44745.4|44767.5|44747.5|44762.9|44742.9|3
1644610330000|2022-02-11 20:12:10|44765.8|44745.8|44767.9|44747.9|44770.4|44750.4|44765.8|44745.8|3
1644610340000|2022-02-11 20:12:20|44767.5|44747.5|44767|44747|44767.5|44747.5|44767|44747|2
1644610350000|2022-02-11 20:12:30|44767.5|44747.5|44767.9|44747.9|44767.9|44747.9|44765|44745|4
1644610360000|2022-02-11 20:12:40|44772.9|44752.9|44780.4|44760.4|44780.4|44760.4|44772.9|44752.9|3
1644610370000|2022-02-11 20:12:50|44780|44760|44782.9|44762.9|44785.4|44765.4|44780|44760|8
1644610380000|2022-02-11 20:13:00|44782.5|44762.5|44785.4|44765.4|44785.4|44765.4|44782.5|44762.5|1
1644610390000|2022-02-11 20:13:10|44785|44765|44770.4|44750.4|44785|44765|44770.4|44750.4|1
1644610400000|2022-02-11 20:13:20|44770|44750|44767.9|44747.9|44770|44750|44767.9|44747.9|0
1644610410000|2022-02-11 20:13:30|44768.3|44748.3|44772.9|44752.9|44772.9|44752.9|44768.3|44748.3|1
1644610420000|2022-02-11 20:13:40|44772.5|44752.5|44767.9|44747.9|44772.9|44752.9|44767.9|44747.9|3
1644610430000|2022-02-11 20:13:50|44767.5|44747.5|44764.5|44744.5|44767.9|44747.9|44764.5|44744.5|3
1644610440000|2022-02-11 20:14:00|44765|44745|44767.5|44747.5|44767.5|44747.5|44764.5|44744.5|0
1644610450000|2022-02-11 20:14:10|44767|44747|44765.4|44745.4|44767|44747|44762.9|44742.9|2
1644610460000|2022-02-11 20:14:20|44765.8|44745.8|44767.9|44747.9|44768.3|44748.3|44765.8|44745.8|1
1644610470000|2022-02-11 20:14:30|44768.3|44748.3|44767.9|44747.9|44770.4|44750.4|44767.9|44747.9|0
1644610480000|2022-02-11 20:14:40|44767.5|44747.5|44770.4|44750.4|44772.9|44752.9|44767.5|44747.5|3
1644610490000|2022-02-11 20:14:50|44770.8|44750.8|44770.4|44750.4|44772.9|44752.9|44770.4|44750.4|5
1644610500000|2022-02-11 20:15:00|44770|44750|44778.3|44758.3|44780.4|44760.4|44765.8|44745.8|4
1644610510000|2022-02-11 20:15:10|44777.9|44757.9|44788.3|44768.3|44788.3|44768.3|44770.4|44750.4|23
1644610520000|2022-02-11 20:15:20|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|44790.4|44770.4|1
1644610530000|2022-02-11 20:15:30|||||||||5
1644610540000|2022-02-11 20:15:40|44792.9|44772.9|44797.9|44777.9|44802.9|44782.9|44792.9|44772.9|12
1644610550000|2022-02-11 20:15:50|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|2
1644610560000|2022-02-11 20:16:00|44800.8|44780.8|44805.4|44785.4|44805.4|44785.4|44800.8|44780.8|3
1644610570000|2022-02-11 20:16:10|44805.8|44785.8|44807.9|44787.9|44807.9|44787.9|44805.8|44785.8|1
1644610580000|2022-02-11 20:16:20|44805.8|44785.8|44802.9|44782.9|44807.9|44787.9|44802.9|44782.9|2
1644610590000|2022-02-11 20:16:30|44797.9|44777.9|44802.9|44782.9|44805.4|44785.4|44797.9|44777.9|1
1644610600000|2022-02-11 20:16:40|44805.4|44785.4|44802.9|44782.9|44807.5|44787.5|44802.9|44782.9|0
1644610610000|2022-02-11 20:16:50|44802.5|44782.5|44795.4|44775.4|44802.5|44782.5|44795.4|44775.4|0
1644610620000|2022-02-11 20:17:00|44795|44775|44785.4|44765.4|44795|44775|44782.9|44762.9|3
1644610630000|2022-02-11 20:17:10|44782.9|44762.9|44770.4|44750.4|44785.4|44765.4|44770.4|44750.4|1
1644610640000|2022-02-11 20:17:20|44767.9|44747.9|44767.9|44747.9|44770.4|44750.4|44765.4|44745.4|0
1644610650000|2022-02-11 20:17:30|44768.3|44748.3|44772.9|44752.9|44775.4|44755.4|44768.3|44748.3|2
1644610660000|2022-02-11 20:17:40|44767.9|44747.9|44772.9|44752.9|44772.9|44752.9|44767.9|44747.9|0
1644610670000|2022-02-11 20:17:50|44775.4|44755.4|44780.4|44760.4|44782.9|44762.9|44775.4|44755.4|0
1644610680000|2022-02-11 20:18:00|44777.9|44757.9|44777.9|44757.9|44780.4|44760.4|44777.9|44757.9|3
1644610690000|2022-02-11 20:18:10|44775.8|44755.8|44772.9|44752.9|44775.8|44755.8|44770|44750|4
1644610710000|2022-02-11 20:18:30|44775.4|44755.4|44770.4|44750.4|44775.4|44755.4|44770.4|44750.4|2
1644610720000|2022-02-11 20:18:40|44770.8|44750.8|44772.9|44752.9|44772.9|44752.9|44770.4|44750.4|1
1644610730000|2022-02-11 20:18:50|44773.3|44753.3|44775.4|44755.4|44777.9|44757.9|44773.3|44753.3|2
1644610740000|2022-02-11 20:19:00|44775.8|44755.8|44783.3|44763.3|44790.4|44770.4|44775.8|44755.8|1
1644610750000|2022-02-11 20:19:10|44785.8|44765.8|44780.4|44760.4|44787.9|44767.9|44780.4|44760.4|1
1644610760000|2022-02-11 20:19:20|44780|44760|44777.9|44757.9|44780|44760|44775|44755|0
1644610770000|2022-02-11 20:19:30|||||||||1
1644610800000|2022-02-11 20:20:00|44777|44757|44770.4|44750.4|44777|44757|44765.4|44745.4|2
1644610810000|2022-02-11 20:20:10|44767.9|44747.9|44767.9|44747.9|44770.4|44750.4|44767.9|44747.9|53
1644610820000|2022-02-11 20:20:20|44765.8|44745.8|44762|44742|44765.8|44745.8|44762|44742|3
1644610830000|2022-02-11 20:20:30|44759.5|44739.5|44762|44742|44762|44742|44759.5|44739.5|0
1644610840000|2022-02-11 20:20:40|44762.5|44742.5|44762|44742|44765|44745|44762|44742|2
1644610850000|2022-02-11 20:20:50|44760|44740|44752.9|44732.9|44760|44740|44752.9|44732.9|4
1644610860000|2022-02-11 20:21:00|44755.4|44735.4|44765.4|44745.4|44765.4|44745.4|44752.9|44732.9|4
1644610870000|2022-02-11 20:21:10|44765|44745|44770.4|44750.4|44772.9|44752.9|44765|44745|3
1644610880000|2022-02-11 20:21:20|44772.9|44752.9|44775.4|44755.4|44775.4|44755.4|44770.4|44750.4|3
1644610890000|2022-02-11 20:21:30|44777.9|44757.9|44780.4|44760.4|44782.9|44762.9|44777.9|44757.9|3
1644610900000|2022-02-11 20:21:40|44780.8|44760.8|44777.9|44757.9|44782.5|44762.5|44777.9|44757.9|0
1644610910000|2022-02-11 20:21:50|44775.4|44755.4|44775.8|44755.8|44777.9|44757.9|44775.4|44755.4|0
1644610920000|2022-02-11 20:22:00|44777.9|44757.9|44777.9|44757.9|44780.4|44760.4|44777.9|44757.9|0
1644610930000|2022-02-11 20:22:10|44775.4|44755.4|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|0
1644610940000|2022-02-11 20:22:20|44777.9|44757.9|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|0
1644610950000|2022-02-11 20:22:30|44775.8|44755.8|44777.9|44757.9|44777.9|44757.9|44775.8|44755.8|0
1644610960000|2022-02-11 20:22:40|44778.3|44758.3|44777.9|44757.9|44782.9|44762.9|44777.9|44757.9|3
1644610970000|2022-02-11 20:22:50|44775.8|44755.8|44775.4|44755.4|44777.9|44757.9|44775.4|44755.4|0
1644610980000|2022-02-11 20:23:00|44775.8|44755.8|44767.9|44747.9|44777.9|44757.9|44767.9|44747.9|4
1644610990000|2022-02-11 20:23:10|44768.3|44748.3|44768.3|44748.3|44770.4|44750.4|44767.9|44747.9|0
1644611000000|2022-02-11 20:23:20|44770.4|44750.4|44775.4|44755.4|44775.4|44755.4|44770.4|44750.4|5
1644611010000|2022-02-11 20:23:30|44775|44755|44770|44750|44775|44755|44770|44750|3
1644611020000|2022-02-11 20:23:40|44772|44752|44767.9|44747.9|44772|44752|44767.9|44747.9|4
1644611030000|2022-02-11 20:23:50|44765|44745|44760.4|44740.4|44765|44745|44757.9|44737.9|4
1644611040000|2022-02-11 20:24:00|44762.9|44742.9|44740.4|44720.4|44762.9|44742.9|44740.4|44720.4|15
1644611050000|2022-02-11 20:24:10|44740|44720|44740.4|44720.4|44740.4|44720.4|44737.9|44717.9|4
1644611060000|2022-02-11 20:24:20|44742.9|44722.9|44745.4|44725.4|44745.4|44725.4|44742.9|44722.9|2
1644611070000|2022-02-11 20:24:30|44745.8|44725.8|44752.9|44732.9|44755.4|44735.4|44745.8|44725.8|23
1644611080000|2022-02-11 20:24:40|44755.4|44735.4|44752.9|44732.9|44755.4|44735.4|44752.9|44732.9|7
1644611090000|2022-02-11 20:24:50|44753.3|44733.3|44760.4|44740.4|44760.4|44740.4|44752.9|44732.9|6
1644611100000|2022-02-11 20:25:00|44757.9|44737.9|44765.4|44745.4|44770.4|44750.4|44757.9|44737.9|5
1644611110000|2022-02-11 20:25:10|44765.8|44745.8|44772.9|44752.9|44777.9|44757.9|44765.8|44745.8|2
1644611120000|2022-02-11 20:25:20|44770.4|44750.4|44767.9|44747.9|44770.4|44750.4|44765.4|44745.4|0
1644611130000|2022-02-11 20:25:30|44760.4|44740.4|44762.9|44742.9|44762.9|44742.9|44760.4|44740.4|0
1644611140000|2022-02-11 20:25:40|44762.5|44742.5|44760.4|44740.4|44762.5|44742.5|44757.9|44737.9|1
1644611150000|2022-02-11 20:25:50|44762.9|44742.9|44765.8|44745.8|44768.3|44748.3|44762.9|44742.9|0
1644611160000|2022-02-11 20:26:00|44766.2|44746.2|44770.8|44750.8|44773.3|44753.3|44765.8|44745.8|0
1644611170000|2022-02-11 20:26:10|44768.3|44748.3|44768.3|44748.3|44770.8|44750.8|44768.3|44748.3|0
1644611180000|2022-02-11 20:26:20|44770.4|44750.4|44768.3|44748.3|44770.8|44750.8|44768.3|44748.3|0
1644611190000|2022-02-11 20:26:30|44770.8|44750.8|44767.9|44747.9|44772.9|44752.9|44767.9|44747.9|1
1644611200000|2022-02-11 20:26:40|44768.3|44748.3|44775.4|44755.4|44777.9|44757.9|44768.3|44748.3|2
1644611210000|2022-02-11 20:26:50|44775.8|44755.8|44787.5|44767.5|44787.9|44767.9|44775.4|44755.4|26
1644611220000|2022-02-11 20:27:00|44785|44765|44775.4|44755.4|44787.9|44767.9|44775.4|44755.4|6
1644611230000|2022-02-11 20:27:10|44773.3|44753.3|44760.4|44740.4|44773.3|44753.3|44760.4|44740.4|2
1644611240000|2022-02-11 20:27:20|44760|44740|44757.9|44737.9|44760.4|44740.4|44755.4|44735.4|2
1644611250000|2022-02-11 20:27:30|44757.5|44737.5|44750.4|44730.4|44757.9|44737.9|44750.4|44730.4|2
1644611260000|2022-02-11 20:27:40|44753.7|44733.7|44760.4|44740.4|44760.4|44740.4|44753.7|44733.7|16
1644611270000|2022-02-11 20:27:50|44760|44740|44762.9|44742.9|44765.4|44745.4|44757.9|44737.9|3
1644611280000|2022-02-11 20:28:00|44760.4|44740.4|44765.4|44745.4|44765.4|44745.4|44757.9|44737.9|1
1644611290000|2022-02-11 20:28:10|44762.9|44742.9|44753.3|44733.3|44762.9|44742.9|44750.4|44730.4|4
1644611300000|2022-02-11 20:28:20|44755.4|44735.4|44755.4|44735.4|44755.4|44735.4|44752.9|44732.9|2
1644611310000|2022-02-11 20:28:30|44752.9|44732.9|44752.9|44732.9|44755.4|44735.4|44752.9|44732.9|0
1644611320000|2022-02-11 20:28:40|44753.3|44733.3|44752.9|44732.9|44755.4|44735.4|44752.9|44732.9|6
1644611330000|2022-02-11 20:28:50|44755.4|44735.4|44752.9|44732.9|44755.4|44735.4|44747.9|44727.9|4
1644611340000|2022-02-11 20:29:00|44750.4|44730.4|44757.9|44737.9|44760.4|44740.4|44750.4|44730.4|2
1644611350000|2022-02-11 20:29:10|44758.3|44738.3|44765.4|44745.4|44765.4|44745.4|44757.9|44737.9|2
1644611360000|2022-02-11 20:29:20|44762.9|44742.9|44760.4|44740.4|44762.9|44742.9|44760.4|44740.4|3
1644611370000|2022-02-11 20:29:30|44762.5|44742.5|44767.9|44747.9|44767.9|44747.9|44757.9|44737.9|1
1644611380000|2022-02-11 20:29:40|44768.3|44748.3|44777.9|44757.9|44777.9|44757.9|44768.3|44748.3|0
1644611390000|2022-02-11 20:29:50|44777.5|44757.5|44783.3|44763.3|44785.8|44765.8|44775.8|44755.8|1
1644611400000|2022-02-11 20:30:00|44782.9|44762.9|44782.9|44762.9|44782.9|44762.9|44767.9|44747.9|5
1644611410000|2022-02-11 20:30:10|44780.8|44760.8|44775.4|44755.4|44782.9|44762.9|44772.5|44752.5|2
1644611420000|2022-02-11 20:30:20|44775|44755|44777.9|44757.9|44782|44762|44775|44755|1
1644611430000|2022-02-11 20:30:30|44775.8|44755.8|44775.4|44755.4|44780.4|44760.4|44775.4|44755.4|0
1644611440000|2022-02-11 20:30:40|44777.9|44757.9|44770.8|44750.8|44777.9|44757.9|44770.8|44750.8|2
1644611450000|2022-02-11 20:30:50|44770.4|44750.4|44765.4|44745.4|44772.9|44752.9|44765.4|44745.4|1
1644611460000|2022-02-11 20:31:00|44762.9|44742.9|44757.9|44737.9|44762.9|44742.9|44757.5|44737.5|10
1644611470000|2022-02-11 20:31:10|44755.4|44735.4|44745|44725|44755.4|44735.4|44742.9|44722.9|13
1644611480000|2022-02-11 20:31:20|44743.3|44723.3|44742.9|44722.9|44745.4|44725.4|44742.9|44722.9|3
1644611490000|2022-02-11 20:31:30|44743.3|44723.3|44742.9|44722.9|44745.4|44725.4|44742.9|44722.9|0
1644611500000|2022-02-11 20:31:40|44743.3|44723.3|44737|44717|44745.4|44725.4|44737|44717|8
1644611510000|2022-02-11 20:31:50|44735|44715|44727.9|44707.9|44735|44715|44727.9|44707.9|6
1644611520000|2022-02-11 20:32:00|44724.5|44704.5|44703.3|44683.3|44724.5|44704.5|44703.3|44683.3|22
1644611530000|2022-02-11 20:32:10|44701.2|44681.2|44687.9|44667.9|44701.2|44681.2|44685.4|44665.4|14
1644611540000|2022-02-11 20:32:20|44690.4|44670.4|44690.4|44670.4|44690.4|44670.4|44687.9|44667.9|2
1644611550000|2022-02-11 20:32:30|44690|44670|44690|44670|44690.4|44670.4|44687.9|44667.9|1
1644611560000|2022-02-11 20:32:40|44690.4|44670.4|44677.9|44657.9|44690.8|44670.8|44677.9|44657.9|8
1644611570000|2022-02-11 20:32:50|44677.5|44657.5|44673.3|44653.3|44680|44660|44672.9|44652.9|6
1644611580000|2022-02-11 20:33:00|44675.4|44655.4|44677.5|44657.5|44680|44660|44675|44655|11
1644611590000|2022-02-11 20:33:10|44677.9|44657.9|44687.9|44667.9|44690.4|44670.4|44677.9|44657.9|5
1644611600000|2022-02-11 20:33:20|44690.4|44670.4|44685.8|44665.8|44690.4|44670.4|44685.4|44665.4|2
1644611610000|2022-02-11 20:33:30|44687.9|44667.9|44697.9|44677.9|44697.9|44677.9|44687.9|44667.9|7
1644611620000|2022-02-11 20:33:40|44700.4|44680.4|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|2
1644611630000|2022-02-11 20:33:50|44700.4|44680.4|44697.9|44677.9|44700.4|44680.4|44697.9|44677.9|0
1644611640000|2022-02-11 20:34:00|44695.4|44675.4|44705.4|44685.4|44705.4|44685.4|44695.4|44675.4|6
1644611650000|2022-02-11 20:34:10|44702.9|44682.9|44710.4|44690.4|44710.4|44690.4|44702.9|44682.9|1
1644611660000|2022-02-11 20:34:20|44712.9|44692.9|44715.4|44695.4|44715.4|44695.4|44712.9|44692.9|2
1644611670000|2022-02-11 20:34:30|44717.9|44697.9|44722.9|44702.9|44722.9|44702.9|44717.9|44697.9|2
1644611680000|2022-02-11 20:34:40|44725.4|44705.4|44725.4|44705.4|44725.4|44705.4|44720.4|44700.4|0
1644611690000|2022-02-11 20:34:50|44723.3|44703.3|44717.9|44697.9|44723.3|44703.3|44717.9|44697.9|5
1644611700000|2022-02-11 20:35:00|44720|44700|44717|44697|44722.9|44702.9|44717|44697|6
1644611710000|2022-02-11 20:35:10|44717.5|44697.5|44714.1|44694.1|44717.5|44697.5|44714.1|44694.1|0
1644611720000|2022-02-11 20:35:20|44714.5|44694.5|44712|44692|44714.5|44694.5|44712|44692|1
1644611730000|2022-02-11 20:35:30|44712.5|44692.5|44722.9|44702.9|44722.9|44702.9|44712|44692|6
1644611740000|2022-02-11 20:35:40|44720.8|44700.8|44712.9|44692.9|44722.9|44702.9|44712.9|44692.9|1
1644611750000|2022-02-11 20:35:50|44713.3|44693.3|44712.9|44692.9|44715.4|44695.4|44710.4|44690.4|3
1644611760000|2022-02-11 20:36:00|44717.5|44697.5|44722.9|44702.9|44725.4|44705.4|44717.5|44697.5|3
1644611770000|2022-02-11 20:36:10|44725.4|44705.4|44725|44705|44725.4|44705.4|44725|44705|8
1644611780000|2022-02-11 20:36:20|44725.4|44705.4|44732.5|44712.5|44732.9|44712.9|44725|44705|12
1644611790000|2022-02-11 20:36:30|44732|44712|44735.4|44715.4|44735.4|44715.4|44727.5|44707.5|8
1644611800000|2022-02-11 20:36:40|44737.9|44717.9|44732.9|44712.9|44737.9|44717.9|44730.4|44710.4|1
1644611810000|2022-02-11 20:36:50|44735.4|44715.4|44730.4|44710.4|44737.9|44717.9|44730.4|44710.4|3
1644611820000|2022-02-11 20:37:00|44730.8|44710.8|44735.4|44715.4|44735.8|44715.8|44730.8|44710.8|5
1644611830000|2022-02-11 20:37:10|44735|44715|44730.4|44710.4|44735|44715|44730.4|44710.4|1
1644611840000|2022-02-11 20:37:20|44727.9|44707.9|44722.5|44702.5|44730.4|44710.4|44720|44700|3
1644611850000|2022-02-11 20:37:30|44722.1|44702.1|44722.9|44702.9|44722.9|44702.9|44720.4|44700.4|0
1644611860000|2022-02-11 20:37:40|44722.5|44702.5|44720.4|44700.4|44722.9|44702.9|44718.7|44698.7|0
1644611870000|2022-02-11 20:37:50|44720|44700|44715.4|44695.4|44722.9|44702.9|44715.4|44695.4|1
1644611880000|2022-02-11 20:38:00|44717.9|44697.9|44715.4|44695.4|44717.9|44697.9|44712.9|44692.9|0
1644611890000|2022-02-11 20:38:10|44715.8|44695.8|44722.9|44702.9|44722.9|44702.9|44715.4|44695.4|0
1644611900000|2022-02-11 20:38:20|44722.5|44702.5|44722.9|44702.9|44725.4|44705.4|44720.4|44700.4|0
1644611910000|2022-02-11 20:38:30|44723.3|44703.3|44727.9|44707.9|44727.9|44707.9|44722.9|44702.9|0
1644611920000|2022-02-11 20:38:40|44727.5|44707.5|44725.4|44705.4|44727.5|44707.5|44722.9|44702.9|0
1644611930000|2022-02-11 20:38:50|44727.9|44707.9|44727.9|44707.9|44730.4|44710.4|44727.9|44707.9|10
1644611940000|2022-02-11 20:39:00|44730.4|44710.4|44727.9|44707.9|44730.4|44710.4|44727.9|44707.9|0
1644611950000|2022-02-11 20:39:10|44725.4|44705.4|44722.9|44702.9|44727.5|44707.5|44720.4|44700.4|3
1644611960000|2022-02-11 20:39:20|44725.4|44705.4|44717.5|44697.5|44725.4|44705.4|44717.5|44697.5|4
1644611970000|2022-02-11 20:39:30|44715.4|44695.4|44712.9|44692.9|44717.9|44697.9|44712.9|44692.9|2
1644611980000|2022-02-11 20:39:40|44715.4|44695.4|44720.4|44700.4|44720.4|44700.4|44715|44695|0
1644611990000|2022-02-11 20:39:50|44720.8|44700.8|44717.9|44697.9|44720.8|44700.8|44717.9|44697.9|0
1644612000000|2022-02-11 20:40:00|44720|44700|44717.9|44697.9|44720|44700|44715.4|44695.4|1
1644612010000|2022-02-11 20:40:10|44718.3|44698.3|44715.4|44695.4|44720.8|44700.8|44715.4|44695.4|10
1644612020000|2022-02-11 20:40:20|44715|44695|44712.1|44692.1|44715|44695|44712.1|44692.1|2
1644612030000|2022-02-11 20:40:30|44709.6|44689.6|44707.5|44687.5|44709.6|44689.6|44707.5|44687.5|1
1644612040000|2022-02-11 20:40:40|44702.5|44682.5|44700.4|44680.4|44705.4|44685.4|44700|44680|14
1644612050000|2022-02-11 20:40:50|44700.8|44680.8|44702.9|44682.9|44702.9|44682.9|44697.9|44677.9|2
1644612060000|2022-02-11 20:41:00|44702.5|44682.5|44705.8|44685.8|44705.8|44685.8|44700.4|44680.4|3
1644612070000|2022-02-11 20:41:10|44703.3|44683.3|44705.8|44685.8|44705.8|44685.8|44703.3|44683.3|3
1644612080000|2022-02-11 20:41:20|44707.9|44687.9|44707.9|44687.9|44710.4|44690.4|44707.9|44687.9|0
1644612090000|2022-02-11 20:41:30|44708.3|44688.3|44710|44690|44710.4|44690.4|44707.9|44687.9|1
1644612100000|2022-02-11 20:41:40|44707.9|44687.9|44710.4|44690.4|44710.4|44690.4|44707.9|44687.9|1
1644612110000|2022-02-11 20:41:50|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|44707.9|44687.9|2
1644612120000|2022-02-11 20:42:00|44707.5|44687.5|44703.3|44683.3|44707.5|44687.5|44703.3|44683.3|2
1644612140000|2022-02-11 20:42:20|44701.2|44681.2|44692.5|44672.5|44701.2|44681.2|44692.5|44672.5|2
1644612150000|2022-02-11 20:42:30|44690.4|44670.4|44695.8|44675.8|44697.9|44677.9|44690.4|44670.4|1
1644612160000|2022-02-11 20:42:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|0
1644612180000|2022-02-11 20:43:00|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|44698.3|44678.3|5
1644612190000|2022-02-11 20:43:10|44700.8|44680.8|44712.9|44692.9|44712.9|44692.9|44698.3|44678.3|16
1644612200000|2022-02-11 20:43:20|44715.4|44695.4|44725|44705|44725.4|44705.4|44712.9|44692.9|11
1644612210000|2022-02-11 20:43:30|44722.9|44702.9|44727.9|44707.9|44728.3|44708.3|44720.4|44700.4|4
1644612220000|2022-02-11 20:43:40|44727.5|44707.5|44735.4|44715.4|44735.4|44715.4|44725.4|44705.4|10
1644612230000|2022-02-11 20:43:50|44737.9|44717.9|44740.8|44720.8|44742.9|44722.9|44737.9|44717.9|2
1644612240000|2022-02-11 20:44:00|44740.4|44720.4|44730|44710|44740.4|44720.4|44727.5|44707.5|18
1644612250000|2022-02-11 20:44:10|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730|44710|2
1644612260000|2022-02-11 20:44:20|44730.4|44710.4|44722.9|44702.9|44732.9|44712.9|44717.9|44697.9|4
1644612270000|2022-02-11 20:44:30|44717.9|44697.9|44722.9|44702.9|44722.9|44702.9|44717.9|44697.9|2
1644612280000|2022-02-11 20:44:40|44720.4|44700.4|44722.9|44702.9|44722.9|44702.9|44720.4|44700.4|0
1644612290000|2022-02-11 20:44:50|44720.4|44700.4|44722.9|44702.9|44722.9|44702.9|44720.4|44700.4|0
1644612300000|2022-02-11 20:45:00|44720.4|44700.4|44717.9|44697.9|44720.8|44700.8|44717.9|44697.9|2
1644612310000|2022-02-11 20:45:10|44717.5|44697.5|44722.9|44702.9|44722.9|44702.9|44715.4|44695.4|6
1644612320000|2022-02-11 20:45:20|44725.4|44705.4|44727.5|44707.5|44727.9|44707.9|44725.4|44705.4|2
1644612330000|2022-02-11 20:45:30|44725.4|44705.4|44732.9|44712.9|44732.9|44712.9|44725.4|44705.4|3
1644612340000|2022-02-11 20:45:40|44735.4|44715.4|44741.6|44721.6|44741.6|44721.6|44735.4|44715.4|5
1644612350000|2022-02-11 20:45:50|44741.2|44721.2|44745.8|44725.8|44748.3|44728.3|44741.2|44721.2|9
1644612360000|2022-02-11 20:46:00|44745.4|44725.4|44743.7|44723.7|44750.4|44730.4|44742.9|44722.9|3
1644612370000|2022-02-11 20:46:10|44745.8|44725.8|44742.9|44722.9|44747.9|44727.9|44742.9|44722.9|4
1644612380000|2022-02-11 20:46:20|44740.8|44720.8|44735.4|44715.4|44740.8|44720.8|44732.9|44712.9|1
1644612390000|2022-02-11 20:46:30|44732.9|44712.9|44735.8|44715.8|44737.9|44717.9|44730.8|44710.8|5
1644612400000|2022-02-11 20:46:40|44736.6|44716.6|44740.8|44720.8|44740.8|44720.8|44736.6|44716.6|4
1644612410000|2022-02-11 20:46:50|44742.9|44722.9|44730|44710|44742.9|44722.9|44730|44710|6
1644612420000|2022-02-11 20:47:00|44730.4|44710.4|44727.9|44707.9|44732.9|44712.9|44727.9|44707.9|0
1644612430000|2022-02-11 20:47:10|44730|44710|44732.9|44712.9|44735|44715|44730|44710|0
1644612440000|2022-02-11 20:47:20|44732.5|44712.5|44735.4|44715.4|44735.4|44715.4|44730.8|44710.8|1
1644612450000|2022-02-11 20:47:30|44735|44715|44740.4|44720.4|44740.8|44720.8|44732.9|44712.9|2
1644612460000|2022-02-11 20:47:40|44740.8|44720.8|44743.3|44723.3|44743.3|44723.3|44740.8|44720.8|1
1644612470000|2022-02-11 20:47:50|44742.9|44722.9|44757.5|44737.5|44757.5|44737.5|44740.8|44720.8|3
1644612480000|2022-02-11 20:48:00|44755.4|44735.4|44773.3|44753.3|44775.4|44755.4|44755.4|44735.4|2
1644612490000|2022-02-11 20:48:10|44775.4|44755.4|44780.8|44760.8|44782.9|44762.9|44772.9|44752.9|2
1644612500000|2022-02-11 20:48:20|44781.2|44761.2|44777.9|44757.9|44787.9|44767.9|44777.9|44757.9|2
1644612510000|2022-02-11 20:48:30|44778.3|44758.3|44772.9|44752.9|44780|44760|44770.4|44750.4|3
1644612520000|2022-02-11 20:48:40|44772.5|44752.5|44772.9|44752.9|44775.4|44755.4|44772.5|44752.5|1
1644612530000|2022-02-11 20:48:50|44772.5|44752.5|44772.9|44752.9|44772.9|44752.9|44767.9|44747.9|1
1644612540000|2022-02-11 20:49:00|44773.3|44753.3|44772.5|44752.5|44775.4|44755.4|44772.5|44752.5|1
1644612550000|2022-02-11 20:49:10|44770.4|44750.4|44770.4|44750.4|44772.9|44752.9|44767.9|44747.9|1
1644612560000|2022-02-11 20:49:20|44772.9|44752.9|44773.3|44753.3|44775.8|44755.8|44770.4|44750.4|3
1644612570000|2022-02-11 20:49:30|44775.4|44755.4|44773.3|44753.3|44775.8|44755.8|44772.5|44752.5|1
1644612580000|2022-02-11 20:49:40|44775.4|44755.4|44782.9|44762.9|44785.4|44765.4|44775.4|44755.4|2
1644612590000|2022-02-11 20:49:50|44780.4|44760.4|44782.9|44762.9|44785|44765|44780.4|44760.4|1
1644612600000|2022-02-11 20:50:00|44787.9|44767.9|44782.1|44762.1|44790.4|44770.4|44782.1|44762.1|3
1644612610000|2022-02-11 20:50:10|44780|44760|44780|44760|44780|44760|44780|44760|0
1644612660000|2022-02-11 20:51:00|44777.5|44757.5|44777.9|44757.9|44777.9|44757.9|44775.4|44755.4|15
1644612670000|2022-02-11 20:51:10|44777.5|44757.5|44780.4|44760.4|44780.4|44760.4|44775.4|44755.4|2
1644612680000|2022-02-11 20:51:20|44780.8|44760.8|44775.4|44755.4|44783.3|44763.3|44775.4|44755.4|5
1644612690000|2022-02-11 20:51:30|44767.9|44747.9|44767.9|44747.9|44774.6|44754.6|44767.9|44747.9|12
1644612700000|2022-02-11 20:51:40|44765|44745|44755.8|44735.8|44765|44745|44755.8|44735.8|11
1644612710000|2022-02-11 20:51:50|44757.9|44737.9|44752.9|44732.9|44757.9|44737.9|44750.4|44730.4|2
1644612720000|2022-02-11 20:52:00|44750.4|44730.4|44725|44705|44750.4|44730.4|44725|44705|9
1644612730000|2022-02-11 20:52:10|44720|44700|44717.9|44697.9|44722.9|44702.9|44717.5|44697.5|6
1644612740000|2022-02-11 20:52:20|44715.4|44695.4|44717.9|44697.9|44720.4|44700.4|44712.9|44692.9|0
1644612750000|2022-02-11 20:52:30|44712.9|44692.9|44733.3|44713.3|44733.3|44713.3|44712.9|44692.9|9
1644612760000|2022-02-11 20:52:40|||||||||1
1644612770000|2022-02-11 20:52:50|44735.8|44715.8|44730.4|44710.4|44735.8|44715.8|44730.4|44710.4|0
1644612780000|2022-02-11 20:53:00|44730.8|44710.8|44732.5|44712.5|44732.9|44712.9|44730.4|44710.4|1
1644612790000|2022-02-11 20:53:10|44732.9|44712.9|44730.4|44710.4|44735.4|44715.4|44727.9|44707.9|0
1644612810000|2022-02-11 20:53:30|44732.9|44712.9|44730.4|44710.4|44732.9|44712.9|44730.4|44710.4|0
1644612820000|2022-02-11 20:53:40|44732.9|44712.9|44727.9|44707.9|44732.9|44712.9|44727.9|44707.9|1
1644612830000|2022-02-11 20:53:50|44725|44705|44717.9|44697.9|44725|44705|44717.9|44697.9|9
1644612840000|2022-02-11 20:54:00|44720.4|44700.4|44722.9|44702.9|44722.9|44702.9|44717.9|44697.9|7
1644612850000|2022-02-11 20:54:10|44720.8|44700.8|44720|44700|44723.3|44703.3|44720|44700|0
1644612860000|2022-02-11 20:54:20|44717.9|44697.9|44717.9|44697.9|44720.4|44700.4|44715.4|44695.4|1
1644612870000|2022-02-11 20:54:30|44720.4|44700.4|44717.9|44697.9|44720.4|44700.4|44717.9|44697.9|0
1644612880000|2022-02-11 20:54:40|44717.5|44697.5|44715.4|44695.4|44717.5|44697.5|44712.5|44692.5|3
1644612890000|2022-02-11 20:54:50|44717.1|44697.1|44717.9|44697.9|44717.9|44697.9|44715|44695|1
1644612900000|2022-02-11 20:55:00|44718.3|44698.3|44722.9|44702.9|44722.9|44702.9|44718.3|44698.3|2
1644612910000|2022-02-11 20:55:10|44723.3|44703.3|44732.9|44712.9|44732.9|44712.9|44722.9|44702.9|1
1644612920000|2022-02-11 20:55:20|44733.3|44713.3|44740.4|44720.4|44742.9|44722.9|44732.9|44712.9|4
1644612930000|2022-02-11 20:55:30|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|44740.8|44720.8|0
1644612940000|2022-02-11 20:55:40|44743.3|44723.3|44743.3|44723.3|44745.4|44725.4|44740.4|44720.4|7
1644612950000|2022-02-11 20:55:50|44745.8|44725.8|44745.4|44725.4|44747.9|44727.9|44745.4|44725.4|5
1644612960000|2022-02-11 20:56:00|44745|44725|44732.5|44712.5|44745.4|44725.4|44730.4|44710.4|9
1644612970000|2022-02-11 20:56:10|44730|44710|44737.9|44717.9|44737.9|44717.9|44730|44710|0
1644612980000|2022-02-11 20:56:20|44737.1|44717.1|44737.9|44717.9|44737.9|44717.9|44732.9|44712.9|1
1644612990000|2022-02-11 20:56:30|44737.5|44717.5|44732.9|44712.9|44737.9|44717.9|44732.9|44712.9|7
1644613000000|2022-02-11 20:56:40|44735.8|44715.8|44737.9|44717.9|44737.9|44717.9|44735.4|44715.4|0
1644613010000|2022-02-11 20:56:50|44735.8|44715.8|44735.4|44715.4|44737.9|44717.9|44732.9|44712.9|8
1644613020000|2022-02-11 20:57:00|44737.9|44717.9|44735.8|44715.8|44737.9|44717.9|44735.8|44715.8|5
1644613030000|2022-02-11 20:57:10|44735.4|44715.4|44732.9|44712.9|44737.5|44717.5|44732.9|44712.9|1
1644613040000|2022-02-11 20:57:20|44735.4|44715.4|44730.4|44710.4|44735.8|44715.8|44730.4|44710.4|1
1644613050000|2022-02-11 20:57:30|44727.9|44707.9|44697.5|44677.5|44727.9|44707.9|44695.4|44675.4|61
1644613060000|2022-02-11 20:57:40|44695.4|44675.4|44688.3|44668.3|44697.5|44677.5|44687.9|44667.9|9
1644613070000|2022-02-11 20:57:50|44690|44670|44687.9|44667.9|44690.4|44670.4|44687.9|44667.9|2
1644613080000|2022-02-11 20:58:00|44688.3|44668.3|44690.4|44670.4|44690.4|44670.4|44688.3|44668.3|8
1644613090000|2022-02-11 20:58:10|44693.3|44673.3|44695.4|44675.4|44695.4|44675.4|44693.3|44673.3|4
1644613100000|2022-02-11 20:58:20|44692.9|44672.9|44695.4|44675.4|44695.4|44675.4|44692.9|44672.9|0
1644613110000|2022-02-11 20:58:30|44697.9|44677.9|44700.4|44680.4|44700.4|44680.4|44697.9|44677.9|1
1644613120000|2022-02-11 20:58:40|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|44697.9|44677.9|3
1644613130000|2022-02-11 20:58:50|44700.4|44680.4|44702.9|44682.9|44703.3|44683.3|44700.4|44680.4|3
1644613140000|2022-02-11 20:59:00|44702.5|44682.5|44698.3|44678.3|44702.5|44682.5|44695.4|44675.4|2
1644613150000|2022-02-11 20:59:10|44698.7|44678.7|44705.4|44685.4|44707.9|44687.9|44698.7|44678.7|2
1644613160000|2022-02-11 20:59:20|44705.8|44685.8|44672.9|44652.9|44705.8|44685.8|44672.9|44652.9|17
1644613170000|2022-02-11 20:59:30|44675|44655|44675|44655|44675|44655|44675|44655|1
1644613180000|2022-02-11 20:59:40|44672.9|44652.9|44652.1|44632.1|44672.9|44652.9|44652.1|44632.1|25
1644613190000|2022-02-11 20:59:50|44650|44630|44630.4|44610.4|44650|44630|44628.3|44608.3|39
1644613200000|2022-02-11 21:00:00|44627.5|44607.5|44652.9|44632.9|44652.9|44632.9|44622.9|44602.9|36
1644613210000|2022-02-11 21:00:10|44655.4|44635.4|44652.5|44632.5|44655.4|44635.4|44652.5|44632.5|4
1644613220000|2022-02-11 21:00:20|44650.4|44630.4|44645.4|44625.4|44652.9|44632.9|44642.5|44622.5|3
1644613230000|2022-02-11 21:00:30|44647.9|44627.9|44647.9|44627.9|44652.9|44632.9|44645.4|44625.4|2
1644613240000|2022-02-11 21:00:40|44647.5|44627.5|44645|44625|44647.5|44627.5|44642.9|44622.9|4
1644613250000|2022-02-11 21:00:50|44643.3|44623.3|44645.4|44625.4|44645.4|44625.4|44643.3|44623.3|2
1644613260000|2022-02-11 21:01:00|44645.8|44625.8|44678.3|44658.3|44678.3|44658.3|44645.8|44625.8|14
1644613270000|2022-02-11 21:01:10|44682.9|44662.9|44670|44650|44682.9|44662.9|44670|44650|11
1644613280000|2022-02-11 21:01:20|44667.5|44647.5|44660.4|44640.4|44667.5|44647.5|44660.4|44640.4|2
1644613290000|2022-02-11 21:01:30|44657.9|44637.9|44655.4|44635.4|44658.3|44638.3|44655.4|44635.4|8
1644613300000|2022-02-11 21:01:40|44652.9|44632.9|44650.4|44630.4|44652.9|44632.9|44650.4|44630.4|5
1644613310000|2022-02-11 21:01:50|44647.9|44627.9|44645|44625|44647.9|44627.9|44642.5|44622.5|13
1644613320000|2022-02-11 21:02:00|44642.9|44622.9|44635.4|44615.4|44642.9|44622.9|44635.4|44615.4|12
1644613330000|2022-02-11 21:02:10|44635|44615|44625.4|44605.4|44635.4|44615.4|44625.4|44605.4|10
1644613340000|2022-02-11 21:02:20|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|44622.9|44602.9|1
1644613350000|2022-02-11 21:02:30|44620|44600|44582.1|44562.1|44620|44600|44575.4|44555.4|29
1644613360000|2022-02-11 21:02:40|44582.5|44562.5|44569.6|44549.6|44582.5|44562.5|44569.6|44549.6|28
1644613370000|2022-02-11 21:02:50|44567.5|44547.5|44577.9|44557.9|44577.9|44557.9|44567.5|44547.5|11
1644613380000|2022-02-11 21:03:00|44575.4|44555.4|44572.9|44552.9|44577.9|44557.9|44572.9|44552.9|14
1644613390000|2022-02-11 21:03:10|44575.4|44555.4|44572.9|44552.9|44575.4|44555.4|44572.9|44552.9|5
1644613400000|2022-02-11 21:03:20|44577.9|44557.9|44577.9|44557.9|44577.9|44557.9|44572.9|44552.9|12
1644613410000|2022-02-11 21:03:30|44580.4|44560.4|44585.4|44565.4|44585.4|44565.4|44580.4|44560.4|3
1644613420000|2022-02-11 21:03:40|44587.9|44567.9|44590|44570|44590|44570|44587.5|44567.5|1
1644613430000|2022-02-11 21:03:50|44587.5|44567.5|44590|44570|44590|44570|44585|44565|2
1644613440000|2022-02-11 21:04:00|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|3
1644613450000|2022-02-11 21:04:10|44596.6|44576.6|44594.6|44574.6|44597.5|44577.5|44594.6|44574.6|3
1644613470000|2022-02-11 21:04:30|44594.1|44574.1|44592.1|44572.1|44594.1|44574.1|44591.6|44571.6|0
1644613480000|2022-02-11 21:04:40|44589.6|44569.6|44594.6|44574.6|44594.6|44574.6|44589.6|44569.6|2
1644613490000|2022-02-11 21:04:50|||||||||1
1644613500000|2022-02-11 21:05:00|44597.1|44577.1|44599.1|44579.1|44599.1|44579.1|44594.6|44574.6|3
1644613510000|2022-02-11 21:05:10|44599.6|44579.6|44600|44580|44602.1|44582.1|44597.1|44577.1|0
1644613520000|2022-02-11 21:05:20|44601.6|44581.6|44599.6|44579.6|44602.1|44582.1|44597.1|44577.1|1
1644613530000|2022-02-11 21:05:30|44600|44580|44602.1|44582.1|44602.1|44582.1|44600|44580|3
1644613540000|2022-02-11 21:05:40|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|44604.6|44584.6|1
1644613560000|2022-02-11 21:06:00|44605|44585|44609.6|44589.6|44612.1|44592.1|44605|44585|2
1644613570000|2022-02-11 21:06:10|44612.1|44592.1|44622.1|44602.1|44622.1|44602.1|44609.6|44589.6|2
1644613580000|2022-02-11 21:06:20|44624.1|44604.1|44622.5|44602.5|44624.1|44604.1|44622.1|44602.1|13
1644613590000|2022-02-11 21:06:30|44624.6|44604.6|44637.9|44617.9|44638.3|44618.3|44624.6|44604.6|8
1644613600000|2022-02-11 21:06:40|44640|44620|44642.1|44622.1|44642.1|44622.1|44640|44620|2
1644613610000|2022-02-11 21:06:50|44641.6|44621.6|44626.6|44606.6|44641.6|44621.6|44625.8|44605.8|6
1644613620000|2022-02-11 21:07:00|44624.6|44604.6|44619.6|44599.6|44627.1|44607.1|44619.6|44599.6|1
1644613630000|2022-02-11 21:07:10|44621.6|44601.6|44623.7|44603.7|44624.1|44604.1|44621.6|44601.6|1
1644613640000|2022-02-11 21:07:20|44622.1|44602.1|44619.6|44599.6|44624.1|44604.1|44619.6|44599.6|0
1644613650000|2022-02-11 21:07:30|44620|44600|44624.6|44604.6|44624.6|44604.6|44620|44600|0
1644613660000|2022-02-11 21:07:40|44624.1|44604.1|44624.6|44604.6|44624.6|44604.6|44624.1|44604.1|1
1644613680000|2022-02-11 21:08:00|44623.7|44603.7|44621.6|44601.6|44623.7|44603.7|44621.6|44601.6|2
1644613690000|2022-02-11 21:08:10|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|0
1644613700000|2022-02-11 21:08:20|||||||||1
1644613720000|2022-02-11 21:08:40|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|44621.6|44601.6|0
1644613740000|2022-02-11 21:09:00|44622.1|44602.1|44619.6|44599.6|44622.1|44602.1|44619.6|44599.6|1
1644613750000|2022-02-11 21:09:10|44617.1|44597.1|44619.1|44599.1|44619.1|44599.1|44617.1|44597.1|2
1644613760000|2022-02-11 21:09:20|44619.6|44599.6|44624.1|44604.1|44624.6|44604.6|44619.6|44599.6|1
1644613770000|2022-02-11 21:09:30|44622.1|44602.1|44627.1|44607.1|44627.1|44607.1|44622.1|44602.1|0
1644613780000|2022-02-11 21:09:40|44621.6|44601.6|44637.9|44617.9|44637.9|44617.9|44584.1|44564.1|24
1644613790000|2022-02-11 21:09:50|44638.7|44618.7|44647.5|44627.5|44647.5|44627.5|44638.7|44618.7|9
1644613800000|2022-02-11 21:10:00|44647.9|44627.9|44658.3|44638.3|44658.3|44638.3|44647.9|44627.9|8
1644613810000|2022-02-11 21:10:10|44650.8|44630.8|44644.6|44624.6|44650.8|44630.8|44642.1|44622.1|2
1644613820000|2022-02-11 21:10:20|44644.1|44624.1|44637.1|44617.1|44644.1|44624.1|44637.1|44617.1|0
1644613830000|2022-02-11 21:10:30|44635|44615|44647.5|44627.5|44647.5|44627.5|44635|44615|5
1644613890000|2022-02-11 21:11:30|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|44647.1|44627.1|0
1644613900000|2022-02-11 21:11:40|44645|44625|44640|44620|44645|44625|44640|44620|2
1644613920000|2022-02-11 21:12:00|44639.6|44619.6|44637.5|44617.5|44639.6|44619.6|44637.5|44617.5|0
1644613930000|2022-02-11 21:12:10|44635|44615|44622.9|44602.9|44635|44615|44622.9|44602.9|2
1644613940000|2022-02-11 21:12:20|44625|44605|44627.5|44607.5|44627.5|44607.5|44625|44605|0
1644613950000|2022-02-11 21:12:30|44625|44605|44625|44605|44627.5|44607.5|44622.5|44602.5|0
1644613960000|2022-02-11 21:12:40|44624.6|44604.6|44622.5|44602.5|44624.6|44604.6|44622.5|44602.5|0
1644613970000|2022-02-11 21:12:50|44620|44600|44620|44600|44620|44600|44620|44600|0
1644613980000|2022-02-11 21:13:00|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|44622.5|44602.5|3
1644613990000|2022-02-11 21:13:10|44627.5|44607.5|44637.5|44617.5|44637.5|44617.5|44627.5|44607.5|0
1644614000000|2022-02-11 21:13:20|44637.1|44617.1|44633.3|44613.3|44637.1|44617.1|44632.5|44612.5|0
1644614010000|2022-02-11 21:13:30|44637.5|44617.5|44635|44615|44637.5|44617.5|44632.5|44612.5|1
1644614030000|2022-02-11 21:13:50|44635.4|44615.4|44637.5|44617.5|44637.5|44617.5|44635.4|44615.4|0
1644614040000|2022-02-11 21:14:00|44637.1|44617.1|44635|44615|44637.1|44617.1|44635|44615|1
1644614060000|2022-02-11 21:14:20|||||||||1
1644614070000|2022-02-11 21:14:30|44632.5|44612.5|44632.5|44612.5|44632.9|44612.9|44632.5|44612.5|1
1644614080000|2022-02-11 21:14:40|44635|44615|44630|44610|44635|44615|44630|44610|0
1644614090000|2022-02-11 21:14:50|44634.6|44614.6|44635|44615|44635|44615|44630|44610|0
1644614100000|2022-02-11 21:15:00|||||||||1
1644614120000|2022-02-11 21:15:20|44634.6|44614.6|44632.5|44612.5|44635|44615|44632.5|44612.5|0
1644614130000|2022-02-11 21:15:30|44635|44615|44632.5|44612.5|44635|44615|44632.5|44612.5|0
1644614140000|2022-02-11 21:15:40|44635|44615|44632.5|44612.5|44635|44615|44632.5|44612.5|0
1644614160000|2022-02-11 21:16:00|44632.1|44612.1|44630|44610|44632.1|44612.1|44630|44610|0
1644614200000|2022-02-11 21:16:40|44630.4|44610.4|44630|44610|44632.1|44612.1|44630|44610|4
1644614210000|2022-02-11 21:16:50|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44630.4|44610.4|0
1644614220000|2022-02-11 21:17:00|44632.1|44612.1|44632.5|44612.5|44632.5|44612.5|44630.4|44610.4|0
1644614230000|2022-02-11 21:17:10|44630|44610|44630|44610|44632.5|44612.5|44630|44610|0
1644614240000|2022-02-11 21:17:20|44632.5|44612.5|44632.5|44612.5|44632.5|44612.5|44630|44610|1
1644614260000|2022-02-11 21:17:40|44635.8|44615.8|44627.5|44607.5|44637.5|44617.5|44627.5|44607.5|4
1644614270000|2022-02-11 21:17:50|44627.9|44607.9|44632.1|44612.1|44632.5|44612.5|44627.9|44607.9|1
1644614280000|2022-02-11 21:18:00|44630|44610|44632.5|44612.5|44632.5|44612.5|44630|44610|0
1644614290000|2022-02-11 21:18:10|44632.1|44612.1|44630|44610|44632.1|44612.1|44630|44610|0
1644614300000|2022-02-11 21:18:20|44630.4|44610.4|44632.5|44612.5|44632.5|44612.5|44630|44610|0
1644614310000|2022-02-11 21:18:30|44632.9|44612.9|44632.5|44612.5|44635|44615|44632.5|44612.5|0
1644614320000|2022-02-11 21:18:40|44632.9|44612.9|44632.5|44612.5|44635|44615|44632.5|44612.5|0
1644614330000|2022-02-11 21:18:50|44632.9|44612.9|44634.6|44614.6|44635|44615|44632.9|44612.9|0
1644614340000|2022-02-11 21:19:00|44632.5|44612.5|44635|44615|44635|44615|44632.5|44612.5|1
1644614360000|2022-02-11 21:19:20|44637.5|44617.5|44642.5|44622.5|44642.5|44622.5|44637.5|44617.5|0
1644614390000|2022-02-11 21:19:50|44645|44625|44645|44625|44645|44625|44645|44625|1
1644614400000|2022-02-11 21:20:00|44645.4|44625.4|44648.3|44628.3|44648.3|44628.3|44645.4|44625.4|0
1644614420000|2022-02-11 21:20:20|44647.9|44627.9|44650|44630|44650|44630|44647.9|44627.9|3
1644614430000|2022-02-11 21:20:30|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|44652.5|44632.5|0
1644614440000|2022-02-11 21:20:40|||||||||1
1644614450000|2022-02-11 21:20:50|||||||||1
1644614520000|2022-02-11 21:22:00|44654.6|44634.6|44655|44635|44657.5|44637.5|44654.6|44634.6|1
1644614550000|2022-02-11 21:22:30|44677.1|44657.1|44677.1|44657.1|44679.6|44659.6|44677.1|44657.1|6
1644614560000|2022-02-11 21:22:40|44676.6|44656.6|44666.6|44646.6|44676.6|44656.6|44666.6|44646.6|0
1644614570000|2022-02-11 21:22:50|44664.6|44644.6|44659.6|44639.6|44664.6|44644.6|44659.6|44639.6|1
1644614580000|2022-02-11 21:23:00|44656.6|44636.6|44659.6|44639.6|44659.6|44639.6|44654.6|44634.6|0
1644614590000|2022-02-11 21:23:10|44674.1|44654.1|44674.6|44654.6|44674.6|44654.6|44674.1|44654.1|5
1644614600000|2022-02-11 21:23:20|44677.1|44657.1|44679.6|44659.6|44679.6|44659.6|44674.6|44654.6|5
1644614630000|2022-02-11 21:23:50|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|1
1644614670000|2022-02-11 21:24:30|44676.6|44656.6|44674.6|44654.6|44676.6|44656.6|44674.1|44654.1|1
1644614690000|2022-02-11 21:24:50|44675|44655|44675|44655|44675|44655|44675|44655|1
1644614710000|2022-02-11 21:25:10|44675.4|44655.4|44677.5|44657.5|44677.5|44657.5|44675.4|44655.4|0
1644614720000|2022-02-11 21:25:20|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|44677.1|44657.1|2
1644614730000|2022-02-11 21:25:30|44674.6|44654.6|44674.6|44654.6|44675|44655|44674.6|44654.6|0
1644614740000|2022-02-11 21:25:40|44677.1|44657.1|44674.6|44654.6|44679.6|44659.6|44674.6|44654.6|6
1644614760000|2022-02-11 21:26:00|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|2
1644614770000|2022-02-11 21:26:10|44672.1|44652.1|44674.6|44654.6|44674.6|44654.6|44672.1|44652.1|0
1644614780000|2022-02-11 21:26:20|||||||||1
1644614790000|2022-02-11 21:26:30|44678.7|44658.7|44674.6|44654.6|44678.7|44658.7|44674.6|44654.6|2
1644614820000|2022-02-11 21:27:00|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|44672.1|44652.1|3
1644614830000|2022-02-11 21:27:10|44672.5|44652.5|44674.6|44654.6|44674.6|44654.6|44672.5|44652.5|1
1644614840000|2022-02-11 21:27:20|44674.1|44654.1|44674.6|44654.6|44674.6|44654.6|44672.5|44652.5|1
1644614860000|2022-02-11 21:27:40|||||||||1
1644614880000|2022-02-11 21:28:00|||||||||3
1644614910000|2022-02-11 21:28:30|||||||||3
1644614920000|2022-02-11 21:28:40|44672.1|44652.1|44671.6|44651.6|44672.1|44652.1|44669.6|44649.6|2
1644614930000|2022-02-11 21:28:50|44670|44650|44674.6|44654.6|44674.6|44654.6|44670|44650|0
1644614940000|2022-02-11 21:29:00|44672.5|44652.5|44669.6|44649.6|44672.5|44652.5|44669.6|44649.6|4
1644614950000|2022-02-11 21:29:10|44666.2|44646.2|44663.7|44643.7|44666.2|44646.2|44663.7|44643.7|7
1644614960000|2022-02-11 21:29:20|44657.9|44637.9|44657.1|44637.1|44660|44640|44657.1|44637.1|5
1644614970000|2022-02-11 21:29:30|44656.6|44636.6|44656.6|44636.6|44656.6|44636.6|44656.6|44636.6|1
1644614980000|2022-02-11 21:29:40|44654.6|44634.6|44654.6|44634.6|44657.1|44637.1|44652.1|44632.1|1
1644614990000|2022-02-11 21:29:50|44650|44630|44657.1|44637.1|44657.1|44637.1|44650|44630|3
1644615000000|2022-02-11 21:30:00|44659.6|44639.6|44664.6|44644.6|44664.6|44644.6|44659.6|44639.6|3
1644615010000|2022-02-11 21:30:10|||||||||1
1644615060000|2022-02-11 21:31:00|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|44662.1|44642.1|1
1644615090000|2022-02-11 21:31:30|||||||||1
1644615100000|2022-02-11 21:31:40|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|5
1644615110000|2022-02-11 21:31:50|44654.1|44634.1|44649.1|44629.1|44654.1|44634.1|44649.1|44629.1|0
1644615120000|2022-02-11 21:32:00|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|44648.3|44628.3|3
1644615130000|2022-02-11 21:32:10|44646.2|44626.2|44646.6|44626.6|44646.6|44626.6|44646.2|44626.2|2
1644615150000|2022-02-11 21:32:30|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|44646.2|44626.2|2
1644615160000|2022-02-11 21:32:40|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|44646.6|44626.6|1
1644615170000|2022-02-11 21:32:50|44646.2|44626.2|44646.2|44626.2|44649.1|44629.1|44646.2|44626.2|2
1644615190000|2022-02-11 21:33:10|44648.3|44628.3|44649.1|44629.1|44649.1|44629.1|44648.3|44628.3|1
1644615200000|2022-02-11 21:33:20|44647.1|44627.1|44646.6|44626.6|44647.1|44627.1|44646.6|44626.6|4
1644615220000|2022-02-11 21:33:40|44644.1|44624.1|44643.3|44623.3|44644.1|44624.1|44643.3|44623.3|7
1644615230000|2022-02-11 21:33:50|||||||||1
1644615240000|2022-02-11 21:34:00|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|44635.8|44615.8|4
1644615250000|2022-02-11 21:34:10|44631.6|44611.6|44627.1|44607.1|44631.6|44611.6|44627.1|44607.1|1
1644615260000|2022-02-11 21:34:20|44626.6|44606.6|44626.6|44606.6|44629.1|44609.1|44626.6|44606.6|0
1644615270000|2022-02-11 21:34:30|44623.7|44603.7|44619.1|44599.1|44623.7|44603.7|44619.1|44599.1|7
1644615280000|2022-02-11 21:34:40|44613.7|44593.7|44613.7|44593.7|44613.7|44593.7|44613.7|44593.7|4
1644615290000|2022-02-11 21:34:50|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|44614.1|44594.1|0
1644615310000|2022-02-11 21:35:10|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|44614.6|44594.6|0
1644615330000|2022-02-11 21:35:30|44615|44595|44617.1|44597.1|44617.1|44597.1|44615|44595|0
1644615340000|2022-02-11 21:35:40|44617.9|44597.9|44624.6|44604.6|44624.6|44604.6|44617.9|44597.9|0
1644615350000|2022-02-11 21:35:50|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|44627.1|44607.1|0
1644615360000|2022-02-11 21:36:00|44624.6|44604.6|44626.6|44606.6|44627.1|44607.1|44624.6|44604.6|1
1644615370000|2022-02-11 21:36:10|44624.6|44604.6|44622.1|44602.1|44626.6|44606.6|44622.1|44602.1|0
1644615390000|2022-02-11 21:36:30|||||||||1
1644615400000|2022-02-11 21:36:40|44622.5|44602.5|44624.6|44604.6|44624.6|44604.6|44622.5|44602.5|0
1644615430000|2022-02-11 21:37:10|44629.6|44609.6|44632.1|44612.1|44632.1|44612.1|44629.6|44609.6|5
1644615450000|2022-02-11 21:37:30|44631.6|44611.6|44630|44610|44631.6|44611.6|44629.6|44609.6|0
1644615470000|2022-02-11 21:37:50|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|44636.6|44616.6|3
1644615480000|2022-02-11 21:38:00|||||||||3
1644615490000|2022-02-11 21:38:10|||||||||3
1644615500000|2022-02-11 21:38:20|||||||||1
1644615510000|2022-02-11 21:38:30|||||||||1
1644615520000|2022-02-11 21:38:40|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|44634.6|44614.6|1
1644615530000|2022-02-11 21:38:50|44637.1|44617.1|44634.6|44614.6|44637.1|44617.1|44634.6|44614.6|0
1644615550000|2022-02-11 21:39:10|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|44622.1|44602.1|3
1644615560000|2022-02-11 21:39:20|44615.8|44595.8|44613.7|44593.7|44615.8|44595.8|44613.7|44593.7|3
1644615570000|2022-02-11 21:39:30|44613.3|44593.3|44601.6|44581.6|44613.3|44593.3|44601.6|44581.6|6
1644615580000|2022-02-11 21:39:40|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|44599.6|44579.6|10
1644615590000|2022-02-11 21:39:50|44597.1|44577.1|44600|44580|44600|44580|44594.6|44574.6|4
1644615600000|2022-02-11 21:40:00|44602.1|44582.1|44597.1|44577.1|44602.1|44582.1|44597.1|44577.1|4
1644615610000|2022-02-11 21:40:10|||||||||2
1644615650000|2022-02-11 21:40:50|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|44594.6|44574.6|0
1644615660000|2022-02-11 21:41:00|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|44597.1|44577.1|0
1644615690000|2022-02-11 21:41:30|||||||||4
1644615700000|2022-02-11 21:41:40|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|44592.1|44572.1|3
1644615730000|2022-02-11 21:42:10|||||||||2
1644615750000|2022-02-11 21:42:30|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|44589.6|44569.6|1
1644615770000|2022-02-11 21:42:50|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|44589.1|44569.1|0
1644615780000|2022-02-11 21:43:00|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|44587.1|44567.1|5
1644615790000|2022-02-11 21:43:10|||||||||1
1644615800000|2022-02-11 21:43:20|44582.9|44562.9|44583.7|44563.7|44583.7|44563.7|44582.9|44562.9|1
1644615860000|2022-02-11 21:44:20|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|44581.2|44561.2|0
1644615870000|2022-02-11 21:44:30|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|44583.7|44563.7|1
1644615880000|2022-02-11 21:44:40|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|44584.1|44564.1|0
1644615900000|2022-02-11 21:45:00|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|7
1644615910000|2022-02-11 21:45:10|44579.6|44559.6|44574.1|44554.1|44579.6|44559.6|44574.1|44554.1|3
1644615930000|2022-02-11 21:45:30|||||||||2
1644615960000|2022-02-11 21:46:00|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|8
1644615970000|2022-02-11 21:46:10|44568.3|44548.3|44565.8|44545.8|44568.3|44548.3|44565.8|44545.8|27
1644615990000|2022-02-11 21:46:30|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44565.8|44545.8|2
1644616000000|2022-02-11 21:46:40|44562.1|44542.1|44558.7|44538.7|44566.2|44546.2|44558.7|44538.7|7
1644616010000|2022-02-11 21:46:50|44565.8|44545.8|44563.7|44543.7|44565.8|44545.8|44556.2|44536.2|9
1644616030000|2022-02-11 21:47:10|||||||||3
1644616040000|2022-02-11 21:47:20|44564.1|44544.1|44563.7|44543.7|44564.1|44544.1|44563.7|44543.7|2
1644616050000|2022-02-11 21:47:30|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|44558.7|44538.7|0
1644616090000|2022-02-11 21:48:10|44559.1|44539.1|44565.8|44545.8|44569.1|44549.1|44559.1|44539.1|12
1644616110000|2022-02-11 21:48:30|||||||||1
1644616150000|2022-02-11 21:49:10|44562.9|44542.9|44559.6|44539.6|44562.9|44542.9|44559.6|44539.6|3
1644616160000|2022-02-11 21:49:20|44566.6|44546.6|44556.2|44536.2|44566.6|44546.6|44556.2|44536.2|23
1644616170000|2022-02-11 21:49:30|44552.1|44532.1|44552.1|44532.1|44552.1|44532.1|44552.1|44532.1|29
1644616180000|2022-02-11 21:49:40|44554.1|44534.1|44551.6|44531.6|44554.1|44534.1|44551.2|44531.2|10
1644616190000|2022-02-11 21:49:50|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|44551.7|44531.7|5
1644616200000|2022-02-11 21:50:00|44555.8|44535.8|44563.7|44543.7|44563.7|44543.7|44555.8|44535.8|8
1644616210000|2022-02-11 21:50:10|||||||||2
1644616220000|2022-02-11 21:50:20|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|44566.2|44546.2|10
1644616230000|2022-02-11 21:50:30|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|44567.1|44547.1|1
1644616240000|2022-02-11 21:50:40|||||||||1
1644616250000|2022-02-11 21:50:50|44567.5|44547.5|44569.6|44549.6|44569.6|44549.6|44567.5|44547.5|0
1644616260000|2022-02-11 21:51:00|44571.7|44551.7|44572.5|44552.5|44572.5|44552.5|44571.7|44551.7|7
1644616280000|2022-02-11 21:51:20|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|0
1644616290000|2022-02-11 21:51:30|44572.5|44552.5|44574.6|44554.6|44574.6|44554.6|44572.5|44552.5|0
1644616300000|2022-02-11 21:51:40|44576.7|44556.7|44584.6|44564.6|44584.6|44564.6|44576.7|44556.7|3
1644616310000|2022-02-11 21:51:50|||||||||1
1644616320000|2022-02-11 21:52:00|44585|44565|44594.6|44574.6|44594.6|44574.6|44585|44565|4
1644616330000|2022-02-11 21:52:10|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|44582.1|44562.1|21
1644616340000|2022-02-11 21:52:20|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|3
1644616350000|2022-02-11 21:52:30|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|44572.1|44552.1|0
1644616360000|2022-02-11 21:52:40|44574.6|44554.6|44574.2|44554.2|44576.7|44556.7|44574.2|44554.2|28
1644616370000|2022-02-11 21:52:50|44573.7|44553.7|44558.3|44538.3|44573.7|44553.7|44557.9|44537.9|10
1644616380000|2022-02-11 21:53:00|44555.8|44535.8|44552.9|44532.9|44555.8|44535.8|44552.9|44532.9|0
1644616390000|2022-02-11 21:53:10|44553.7|44533.7|44555.8|44535.8|44555.8|44535.8|44553.7|44533.7|3
1644616400000|2022-02-11 21:53:20|44558.3|44538.3|44558.3|44538.3|44558.3|44538.3|44558.3|44538.3|24
1644616410000|2022-02-11 21:53:30|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|44560.8|44540.8|5
1644616420000|2022-02-11 21:53:40|44563.3|44543.3|44563.3|44543.3|44563.3|44543.3|44563.3|44543.3|2
1644616430000|2022-02-11 21:53:50|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|44565.8|44545.8|0
1644616440000|2022-02-11 21:54:00|44567.9|44547.9|44568.3|44548.3|44568.3|44548.3|44567.9|44547.9|2
1644616460000|2022-02-11 21:54:20|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|44568.7|44548.7|0
1644616470000|2022-02-11 21:54:30|||||||||9
1644616480000|2022-02-11 21:54:40|44558.7|44538.7|44557.9|44537.9|44558.7|44538.7|44557.9|44537.9|43
1644616490000|2022-02-11 21:54:50|44555.4|44535.4|44553.3|44533.3|44555.4|44535.4|44553.3|44533.3|16
1644616500000|2022-02-11 21:55:00|||||||||6
1644616510000|2022-02-11 21:55:10|44551.2|44531.2|44550.8|44530.8|44551.2|44531.2|44550.8|44530.8|9
1644616520000|2022-02-11 21:55:20|44548.3|44528.3|44545.4|44525.4|44548.3|44528.3|44545.4|44525.4|74
1644616530000|2022-02-11 21:55:30|44546.2|44526.2|44559.2|44539.2|44559.2|44539.2|44546.2|44526.2|9
1644616540000|2022-02-11 21:55:40|44561.2|44541.2|44584.2|44564.2|44584.2|44564.2|44561.2|44541.2|2
1644616550000|2022-02-11 21:55:50|44583.3|44563.3|44575.8|44555.8|44583.3|44563.3|44575.8|44555.8|3
1644616560000|2022-02-11 21:56:00|||||||||2
1644616610000|2022-02-11 21:56:50|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|44563.7|44543.7|4
1644616620000|2022-02-11 21:57:00|44558.7|44538.7|44555.4|44535.4|44558.7|44538.7|44555|44535|9
1644616630000|2022-02-11 21:57:10|44555|44535|44548.3|44528.3|44555|44535|44548.3|44528.3|3
1644616640000|2022-02-11 21:57:20|||||||||2
1644616650000|2022-02-11 21:57:30|||||||||5
1644616660000|2022-02-11 21:57:40|44548.7|44528.7|44550.8|44530.8|44550.8|44530.8|44548.7|44528.7|0
1644616670000|2022-02-11 21:57:50|44544.2|44524.2|44543.7|44523.7|44544.2|44524.2|44543.7|44523.7|10
1644616680000|2022-02-11 21:58:00|44541.2|44521.2|44526.2|44506.2|44541.2|44521.2|44526.2|44506.2|13
1644616690000|2022-02-11 21:58:10|44513.7|44493.7|44488.7|44468.7|44513.7|44493.7|44488.7|44468.7|14
1644616700000|2022-02-11 21:58:20|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|44483.7|44463.7|15
1644616710000|2022-02-11 21:58:30|||||||||1
1644616720000|2022-02-11 21:58:40|44471.2|44451.2|44475.8|44455.8|44475.8|44455.8|44466.2|44446.2|9
1644616730000|2022-02-11 21:58:50|44469.6|44449.6|44475.4|44455.4|44475.4|44455.4|44467.5|44447.5|17
1644616740000|2022-02-11 21:59:00|44470.4|44450.4|44472.9|44452.9|44472.9|44452.9|44470.4|44450.4|6
1644616750000|2022-02-11 21:59:10|44468.7|44448.7|44476.2|44456.2|44476.2|44456.2|44468.7|44448.7|5
1644616760000|2022-02-11 21:59:20|44423.3|44403.3|44410.8|44390.8|44423.3|44403.3|44407.9|44387.9|19
1644616770000|2022-02-11 21:59:30|44410.4|44390.4|44399.2|44379.2|44410.4|44390.4|44386.2|44366.2|4
1644616780000|2022-02-11 21:59:40|44401.7|44381.7|44418.7|44398.7|44436.2|44416.2|44401.2|44381.2|6
1644616790000|2022-02-11 21:59:50|44423.7|44403.7|44424.2|44404.2|44439.6|44419.6|44423.7|44403.7|7
1644793200000|2022-02-13 23:00:00|44562.4|44542.4|44529.2|44509.2|44571.7|44551.7|44529.2|44509.2|21
1644793210000|2022-02-13 23:00:10|44527.1|44507.1|44529.6|44509.6|44529.6|44509.6|44491.4|44471.4|23
1644793220000|2022-02-13 23:00:20|44531.7|44511.7|44584.6|44564.6|44602.1|44582.1|44531.7|44511.7|27
1644793230000|2022-02-13 23:00:30|44582.1|44562.1|44553.9|44533.9|44582.1|44562.1|44553.9|44533.9|5
1644793240000|2022-02-13 23:00:40|44555.7|44535.7|44580.3|44560.3|44580.3|44560.3|44551|44531|5
1644793250000|2022-02-13 23:00:50|44587.8|44567.8|44607.8|44587.8|44607.8|44587.8|44587.8|44567.8|5
1644793260000|2022-02-13 23:01:00|44612.1|44592.1|44616.7|44596.7|44616.7|44596.7|44612.1|44592.1|5
1644793270000|2022-02-13 23:01:10|44619.6|44599.6|44629.6|44609.6|44636.7|44616.7|44619.6|44599.6|20
1644793280000|2022-02-13 23:01:20|44628.9|44608.9|44628.5|44608.5|44628.9|44608.9|44626.4|44606.4|4
1644793290000|2022-02-13 23:01:30|44628.1|44608.1|44626|44606|44628.1|44608.1|44626|44606|20
1644793300000|2022-02-13 23:01:40|44624.2|44604.2|44624.2|44604.2|44624.2|44604.2|44624.2|44604.2|6
1644793310000|2022-02-13 23:01:50|44627.1|44607.1|44626.7|44606.7|44627.1|44607.1|44626.7|44606.7|18
1644793320000|2022-02-13 23:02:00|44627.1|44607.1|44632.1|44612.1|44632.1|44612.1|44624.6|44604.6|8
1644793330000|2022-02-13 23:02:10|44631.7|44611.7|44629.2|44609.2|44632.1|44612.1|44629.2|44609.2|5
1644793340000|2022-02-13 23:02:20|44627.4|44607.4|44627.1|44607.1|44629.6|44609.6|44627.1|44607.1|5
1644793360000|2022-02-13 23:02:40|44629.2|44609.2|44648.5|44628.5|44650.6|44630.6|44629.2|44609.2|15
1644793370000|2022-02-13 23:02:50|44651.7|44631.7|44652.1|44632.1|44654.6|44634.6|44651.7|44631.7|3
1644793380000|2022-02-13 23:03:00|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|44657.1|44637.1|14
1644793390000|2022-02-13 23:03:10|44657.4|44637.4|44674.6|44654.6|44674.6|44654.6|44657.4|44637.4|3
1644793400000|2022-02-13 23:03:20|44674.9|44654.9|44669.2|44649.2|44677.1|44657.1|44667.4|44647.4|5
1644793410000|2022-02-13 23:03:30|44667.1|44647.1|44657.1|44637.1|44667.1|44647.1|44654.6|44634.6|7
1644793420000|2022-02-13 23:03:40|44659.2|44639.2|44657.1|44637.1|44659.6|44639.6|44657.1|44637.1|1
1644793430000|2022-02-13 23:03:50|44654.6|44634.6|44654.6|44634.6|44654.6|44634.6|44652.1|44632.1|1
1644793440000|2022-02-13 23:04:00|44654.2|44634.2|44657.1|44637.1|44657.1|44637.1|44654.2|44634.2|5
1644793450000|2022-02-13 23:04:10|44657.4|44637.4|44659.6|44639.6|44664.2|44644.2|44657.4|44637.4|4
1644793460000|2022-02-13 23:04:20|44659.2|44639.2|44656.7|44636.7|44664.6|44644.6|44656.7|44636.7|6
1644793470000|2022-02-13 23:04:30|||||||||1
1644793480000|2022-02-13 23:04:40|44656.4|44636.4|44659.2|44639.2|44659.2|44639.2|44656.4|44636.4|2
1644793490000|2022-02-13 23:04:50|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|44659.6|44639.6|3
1644793500000|2022-02-13 23:05:00|44662.1|44642.1|44660.3|44640.3|44662.1|44642.1|44659.6|44639.6|9
1644793510000|2022-02-13 23:05:10|44664.9|44644.9|44665.3|44645.3|44665.3|44645.3|44664.9|44644.9|5
1644793520000|2022-02-13 23:05:20|44667.8|44647.8|44667.1|44647.1|44667.8|44647.8|44664.9|44644.9|2
1644793530000|2022-02-13 23:05:30|44664.9|44644.9|44661.7|44641.7|44667.1|44647.1|44661.7|44641.7|7
1644793550000|2022-02-13 23:05:50|44662.1|44642.1|44669.9|44649.9|44669.9|44649.9|44662.1|44642.1|2
1644793560000|2022-02-13 23:06:00|44667.1|44647.1|44659.9|44639.9|44667.1|44647.1|44659.9|44639.9|1
1644793570000|2022-02-13 23:06:10|44662.4|44642.4|44664.9|44644.9|44664.9|44644.9|44662.4|44642.4|8
1644793580000|2022-02-13 23:06:20|44667.4|44647.4|44682.1|44662.1|44682.1|44662.1|44667.4|44647.4|12
1644793590000|2022-02-13 23:06:30|44687.1|44667.1|44697.1|44677.1|44701|44681|44687.1|44667.1|14
1644793600000|2022-02-13 23:06:40|44703.9|44683.9|44697.1|44677.1|44703.9|44683.9|44697.1|44677.1|11
1644793610000|2022-02-13 23:06:50|44697.4|44677.4|44704.6|44684.6|44707.1|44687.1|44697.4|44677.4|3
1644793620000|2022-02-13 23:07:00|44704.2|44684.2|44694.6|44674.6|44704.6|44684.6|44694.6|44674.6|6
1644793630000|2022-02-13 23:07:10|44694.2|44674.2|44681.7|44661.7|44694.2|44674.2|44681.7|44661.7|2
1644793640000|2022-02-13 23:07:20|44684.2|44664.2|44684.6|44664.6|44687.1|44667.1|44681.7|44661.7|7
1644793650000|2022-02-13 23:07:30|||||||||2
1644793660000|2022-02-13 23:07:40|44682.4|44662.4|44684.6|44664.6|44684.6|44664.6|44682.4|44662.4|3
1644793670000|2022-02-13 23:07:50|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|1
1644793680000|2022-02-13 23:08:00|44689.6|44669.6|44691.7|44671.7|44694.2|44674.2|44687.4|44667.4|3
1644793690000|2022-02-13 23:08:10|44691.4|44671.4|44691.7|44671.7|44691.7|44671.7|44689.2|44669.2|0
1644793700000|2022-02-13 23:08:20|44687.4|44667.4|44637.1|44617.1|44687.4|44667.4|44637.1|44617.1|7
1644793710000|2022-02-13 23:08:30|44634.6|44614.6|44637.1|44617.1|44637.1|44617.1|44634.6|44614.6|2
1644793720000|2022-02-13 23:08:40|44634.6|44614.6|44664.6|44644.6|44664.6|44644.6|44634.6|44614.6|16
1644793730000|2022-02-13 23:08:50|44666.7|44646.7|44657.1|44637.1|44666.7|44646.7|44657.1|44637.1|4
1644793740000|2022-02-13 23:09:00|44656|44636|44647.1|44627.1|44656|44636|44647.1|44627.1|1
1644793750000|2022-02-13 23:09:10|44649.6|44629.6|44657.4|44637.4|44657.4|44637.4|44649.6|44629.6|3
1644793760000|2022-02-13 23:09:20|44659.9|44639.9|44666.7|44646.7|44668.9|44648.9|44659.9|44639.9|1
1644793770000|2022-02-13 23:09:30|44668.9|44648.9|44681.7|44661.7|44681.7|44661.7|44668.9|44648.9|1
1644793780000|2022-02-13 23:09:40|44679.6|44659.6|44684.6|44664.6|44684.6|44664.6|44679.6|44659.6|1
1644793800000|2022-02-13 23:10:00|44684.9|44664.9|44692.1|44672.1|44692.1|44672.1|44684.9|44664.9|1
1644793810000|2022-02-13 23:10:10|44689.6|44669.6|44692.1|44672.1|44692.1|44672.1|44689.6|44669.6|2
1644793830000|2022-02-13 23:10:30|44694.2|44674.2|44687.4|44667.4|44694.2|44674.2|44687.4|44667.4|3
1644793840000|2022-02-13 23:10:40|44689.6|44669.6|44684.6|44664.6|44689.6|44669.6|44684.6|44664.6|4
1644793860000|2022-02-13 23:11:00|44682.5|44662.5|44682.1|44662.1|44684.6|44664.6|44679.6|44659.6|3
1644793870000|2022-02-13 23:11:10|||||||||1
1644793890000|2022-02-13 23:11:30|44684.6|44664.6|44686.7|44666.7|44686.7|44666.7|44684.6|44664.6|1
1644793900000|2022-02-13 23:11:40|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|44687.1|44667.1|3
1644793910000|2022-02-13 23:11:50|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|44689.6|44669.6|0
1644793920000|2022-02-13 23:12:00|44690|44670|44694.6|44674.6|44694.6|44674.6|44690|44670|0
1644793940000|2022-02-13 23:12:20|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|44696.7|44676.7|0
1644793950000|2022-02-13 23:12:30|44694.2|44674.2|44702.1|44682.1|44702.1|44682.1|44694.2|44674.2|7
1644793960000|2022-02-13 23:12:40|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|44704.6|44684.6|0
1644793970000|2022-02-13 23:12:50|44705|44685|44707.1|44687.1|44707.1|44687.1|44705|44685|3
1644793980000|2022-02-13 23:13:00|44706.7|44686.7|44714.6|44694.6|44714.6|44694.6|44704.6|44684.6|4
1644793990000|2022-02-13 23:13:10|44716.7|44696.7|44720|44700|44720|44700|44716.7|44696.7|6
1644794000000|2022-02-13 23:13:20|44717.5|44697.5|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|3
1644794020000|2022-02-13 23:13:40|44725|44705|44722.5|44702.5|44725|44705|44722.5|44702.5|1
1644794030000|2022-02-13 23:13:50|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|44722.1|44702.1|1
1644794040000|2022-02-13 23:14:00|44722.5|44702.5|44724.6|44704.6|44724.6|44704.6|44722.1|44702.1|0
1644794050000|2022-02-13 23:14:10|44724.2|44704.2|44722.1|44702.1|44724.2|44704.2|44719.6|44699.6|0
1644794060000|2022-02-13 23:14:20|44721.7|44701.7|44717.1|44697.1|44722.1|44702.1|44717.1|44697.1|5
1644794070000|2022-02-13 23:14:30|44715|44695|44704.2|44684.2|44715|44695|44704.2|44684.2|7
1644794080000|2022-02-13 23:14:40|44702.1|44682.1|44697.1|44677.1|44702.1|44682.1|44697.1|44677.1|3
1644794090000|2022-02-13 23:14:50|44694.6|44674.6|44699.6|44679.6|44699.6|44679.6|44694.6|44674.6|1
1644794100000|2022-02-13 23:15:00|44702.1|44682.1|44712.5|44692.5|44717.1|44697.1|44702.1|44682.1|4
1644794110000|2022-02-13 23:15:10|44716.7|44696.7|44724.6|44704.6|44724.6|44704.6|44716.7|44696.7|1
1644794120000|2022-02-13 23:15:20|44725|44705|44722.5|44702.5|44727.1|44707.1|44722.1|44702.1|2
1644794130000|2022-02-13 23:15:30|44724.6|44704.6|44725|44705|44725|44705|44722.1|44702.1|1
1644794140000|2022-02-13 23:15:40|44727.5|44707.5|44732.1|44712.1|44732.1|44712.1|44727.5|44707.5|5
1644794150000|2022-02-13 23:15:50|44734.2|44714.2|44739.2|44719.2|44739.2|44719.2|44734.2|44714.2|3
1644794160000|2022-02-13 23:16:00|44742.1|44722.1|44756.7|44736.7|44756.7|44736.7|44742.1|44722.1|9
1644794170000|2022-02-13 23:16:10|44754.6|44734.6|44750|44730|44754.6|44734.6|44750|44730|4
1644794180000|2022-02-13 23:16:20|44747.8|44727.8|44754.6|44734.6|44754.6|44734.6|44747.8|44727.8|3
1644794190000|2022-02-13 23:16:30|44757.5|44737.5|44757.1|44737.1|44757.5|44737.5|44755|44735|7
1644794200000|2022-02-13 23:16:40|44759.2|44739.2|44752.1|44732.1|44759.2|44739.2|44749.6|44729.6|7
1644794210000|2022-02-13 23:16:50|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|0
1644794220000|2022-02-13 23:17:00|44751.7|44731.7|44749.6|44729.6|44751.7|44731.7|44749.6|44729.6|4
1644794230000|2022-02-13 23:17:10|||||||||4
1644794250000|2022-02-13 23:17:30|44751.7|44731.7|44747.1|44727.1|44753.9|44733.9|44746.7|44726.7|3
1644794260000|2022-02-13 23:17:40|44746.7|44726.7|44741.7|44721.7|44749.6|44729.6|44741.7|44721.7|4
1644794270000|2022-02-13 23:17:50|44739.6|44719.6|44742.1|44722.1|44742.1|44722.1|44739.6|44719.6|4
1644794280000|2022-02-13 23:18:00|44742.5|44722.5|44736.7|44716.7|44744.6|44724.6|44734.6|44714.6|7
1644794290000|2022-02-13 23:18:10|44734.6|44714.6|44734.2|44714.2|44734.6|44714.6|44731.7|44711.7|2
1644794300000|2022-02-13 23:18:20|||||||||1
1644794310000|2022-02-13 23:18:30|44726.7|44706.7|44717.1|44697.1|44726.7|44706.7|44717.1|44697.1|2
1644794320000|2022-02-13 23:18:40|44719.2|44699.2|44714.6|44694.6|44719.2|44699.2|44714.6|44694.6|7
1644794330000|2022-02-13 23:18:50|44714.2|44694.2|44709.6|44689.6|44714.2|44694.2|44709.6|44689.6|3
1644794340000|2022-02-13 23:19:00|44707.5|44687.5|44709.6|44689.6|44709.6|44689.6|44707.5|44687.5|3
1644794350000|2022-02-13 23:19:10|44712.1|44692.1|44729.6|44709.6|44733.1|44713.1|44712.1|44692.1|33
1644794360000|2022-02-13 23:19:20|44727.5|44707.5|44725|44705|44727.5|44707.5|44725|44705|0
1644794370000|2022-02-13 23:19:30|44724.6|44704.6|44724.6|44704.6|44725|44705|44724.6|44704.6|0
1644794380000|2022-02-13 23:19:40|||||||||1
1644794390000|2022-02-13 23:19:50|44724.2|44704.2|44716.7|44696.7|44724.2|44704.2|44716.7|44696.7|3
1644794400000|2022-02-13 23:20:00|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|2
1644794410000|2022-02-13 23:20:10|44715|44695|44712.5|44692.5|44715|44695|44712.5|44692.5|0
1644794420000|2022-02-13 23:20:20|44714.6|44694.6|44717.1|44697.1|44717.1|44697.1|44714.6|44694.6|0
1644794430000|2022-02-13 23:20:30|44719.6|44699.6|44720|44700|44722.1|44702.1|44719.6|44699.6|2
1644794440000|2022-02-13 23:20:40|44722.1|44702.1|44720|44700|44722.1|44702.1|44720|44700|1
1644794450000|2022-02-13 23:20:50|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|1
1644794460000|2022-02-13 23:21:00|44717.5|44697.5|44704.6|44684.6|44717.5|44697.5|44704.6|44684.6|3
1644794470000|2022-02-13 23:21:10|44702.1|44682.1|44677.5|44657.5|44702.1|44682.1|44677.5|44657.5|5
1644794480000|2022-02-13 23:21:20|44677.1|44657.1|44674.6|44654.6|44677.1|44657.1|44674.6|44654.6|0
1644794490000|2022-02-13 23:21:30|44677.1|44657.1|44692.1|44672.1|44692.1|44672.1|44677.1|44657.1|3
1644794500000|2022-02-13 23:21:40|44702.8|44682.8|44703.2|44683.2|44703.2|44683.2|44702.8|44682.8|4
1644794510000|2022-02-13 23:21:50|44703.5|44683.5|44705.7|44685.7|44705.7|44685.7|44703.2|44683.2|2
1644794520000|2022-02-13 23:22:00|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|44712.8|44692.8|2
1644794530000|2022-02-13 23:22:10|44710.3|44690.3|44712.8|44692.8|44715.3|44695.3|44710.3|44690.3|4
1644794560000|2022-02-13 23:22:40|44715|44695|44715|44695|44715|44695|44715|44695|0
1644794570000|2022-02-13 23:22:50|||||||||1
1644794600000|2022-02-13 23:23:20|||||||||4
1644794620000|2022-02-13 23:23:40|44717.1|44697.1|44712.1|44692.1|44717.1|44697.1|44712.1|44692.1|6
1644794630000|2022-02-13 23:23:50|44711.7|44691.7|44709.2|44689.2|44711.7|44691.7|44709.2|44689.2|4
1644794640000|2022-02-13 23:24:00|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|44701.7|44681.7|0
1644794650000|2022-02-13 23:24:10|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|44699.6|44679.6|0
1644794660000|2022-02-13 23:24:20|44702.1|44682.1|44701.4|44681.4|44702.1|44682.1|44700|44680|2
1644794670000|2022-02-13 23:24:30|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|4
1644794680000|2022-02-13 23:24:40|||||||||2
1644794690000|2022-02-13 23:24:50|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|44699.2|44679.2|0
1644794700000|2022-02-13 23:25:00|44697.1|44677.1|44697.1|44677.1|44699.6|44679.6|44697.1|44677.1|4
1644794710000|2022-02-13 23:25:10|44699.6|44679.6|44700|44680|44700|44680|44699.6|44679.6|1
1644794720000|2022-02-13 23:25:20|44702.1|44682.1|44704.6|44684.6|44704.6|44684.6|44702.1|44682.1|0
1644794740000|2022-02-13 23:25:40|44705|44685|44709.6|44689.6|44709.6|44689.6|44705|44685|1
1644794770000|2022-02-13 23:26:10|44711.7|44691.7|44707.5|44687.5|44711.7|44691.7|44707.5|44687.5|3
1644794780000|2022-02-13 23:26:20|44709.6|44689.6|44709.6|44689.6|44709.6|44689.6|44707.5|44687.5|0
1644794790000|2022-02-13 23:26:30|44704.2|44684.2|44689.6|44669.6|44704.2|44684.2|44689.6|44669.6|6
1644794830000|2022-02-13 23:27:10|44692.1|44672.1|44691.7|44671.7|44692.1|44672.1|44691.7|44671.7|11
1644794840000|2022-02-13 23:27:20|44689.6|44669.6|44687.1|44667.1|44689.6|44669.6|44687.1|44667.1|0
1644794850000|2022-02-13 23:27:30|44686.7|44666.7|44677.1|44657.1|44686.7|44666.7|44677.1|44657.1|3
1644794860000|2022-02-13 23:27:40|44679.2|44659.2|44679.6|44659.6|44679.6|44659.6|44677.1|44657.1|4
1644794870000|2022-02-13 23:27:50|44677.5|44657.5|44677.1|44657.1|44677.5|44657.5|44677.1|44657.1|1
1644794880000|2022-02-13 23:28:00|44674.6|44654.6|44672.1|44652.1|44674.6|44654.6|44672.1|44652.1|3
1644794890000|2022-02-13 23:28:10|44666.7|44646.7|44666.7|44646.7|44666.7|44646.7|44666.7|44646.7|4
1644794900000|2022-02-13 23:28:20|44666.4|44646.4|44654.6|44634.6|44666.4|44646.4|44654.6|44634.6|5
1644794920000|2022-02-13 23:28:40|44657.1|44637.1|44674.6|44654.6|44674.6|44654.6|44657.1|44637.1|5
1644794930000|2022-02-13 23:28:50|44676.7|44656.7|44682.5|44662.5|44682.5|44662.5|44675|44655|8
1644794940000|2022-02-13 23:29:00|44684.6|44664.6|44682.5|44662.5|44684.6|44664.6|44682.1|44662.1|0
1644794950000|2022-02-13 23:29:10|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|44682.1|44662.1|0
1644794960000|2022-02-13 23:29:20|||||||||1
1644794970000|2022-02-13 23:29:30|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|44682.5|44662.5|4
1644794980000|2022-02-13 23:29:40|44682.8|44662.8|44689.6|44669.6|44689.6|44669.6|44682.8|44662.8|0
1644794990000|2022-02-13 23:29:50|44691.7|44671.7|44689.2|44669.2|44691.7|44671.7|44689.2|44669.2|0
1644795010000|2022-02-13 23:30:10|44688.9|44668.9|44682.1|44662.1|44688.9|44668.9|44682.1|44662.1|8
1644795020000|2022-02-13 23:30:20|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|44679.6|44659.6|1
1644795030000|2022-02-13 23:30:30|44682.1|44662.1|44664.6|44644.6|44682.1|44662.1|44664.6|44644.6|7
1644795040000|2022-02-13 23:30:40|44664.2|44644.2|44664.2|44644.2|44664.2|44644.2|44663.9|44643.9|4
1644795050000|2022-02-13 23:30:50|44669.6|44649.6|44672.1|44652.1|44672.1|44652.1|44669.6|44649.6|3
1644795060000|2022-02-13 23:31:00|44674.2|44654.2|44679.2|44659.2|44679.2|44659.2|44672.1|44652.1|0
1644795070000|2022-02-13 23:31:10|44677.1|44657.1|44681.7|44661.7|44681.7|44661.7|44677.1|44657.1|3
1644795080000|2022-02-13 23:31:20|44679.6|44659.6|44684.6|44664.6|44684.6|44664.6|44679.6|44659.6|0
1644795100000|2022-02-13 23:31:40|44684.2|44664.2|44689.2|44669.2|44689.2|44669.2|44684.2|44664.2|5
1644795110000|2022-02-13 23:31:50|44692.1|44672.1|44697.1|44677.1|44697.1|44677.1|44692.1|44672.1|1
1644795120000|2022-02-13 23:32:00|44702.1|44682.1|44699.6|44679.6|44702.1|44682.1|44697.1|44677.1|2
1644795130000|2022-02-13 23:32:10|44702.1|44682.1|44709.6|44689.6|44709.6|44689.6|44702.1|44682.1|2
1644795140000|2022-02-13 23:32:20|44711.7|44691.7|44717.1|44697.1|44719.6|44699.6|44709.6|44689.6|2
1644795150000|2022-02-13 23:32:30|44717.5|44697.5|44712.1|44692.1|44717.5|44697.5|44712.1|44692.1|3
1644795160000|2022-02-13 23:32:40|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|44714.6|44694.6|9
1644795170000|2022-02-13 23:32:50|44715|44695|44720|44700|44720|44700|44715|44695|1
1644795180000|2022-02-13 23:33:00|44719.6|44699.6|44719.6|44699.6|44719.6|44699.6|44717.1|44697.1|2
1644795190000|2022-02-13 23:33:10|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|1
1644795200000|2022-02-13 23:33:20|44719.6|44699.6|44720|44700|44720|44700|44719.6|44699.6|1
1644795210000|2022-02-13 23:33:30|44717.5|44697.5|44722.5|44702.5|44722.5|44702.5|44717.5|44697.5|7
1644795220000|2022-02-13 23:33:40|44724.6|44704.6|44725|44705|44725|44705|44724.6|44704.6|2
1644795240000|2022-02-13 23:34:00|44725.3|44705.3|44725|44705|44727.5|44707.5|44725|44705|1
1644795260000|2022-02-13 23:34:20|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|0
1644795270000|2022-02-13 23:34:30|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|2
1644795280000|2022-02-13 23:34:40|44724.6|44704.6|44725|44705|44725|44705|44722.1|44702.1|1
1644795290000|2022-02-13 23:34:50|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|1
1644795320000|2022-02-13 23:35:20|44729.6|44709.6|44742.1|44722.1|44742.1|44722.1|44729.6|44709.6|8
1644795330000|2022-02-13 23:35:30|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|44742.5|44722.5|3
1644795340000|2022-02-13 23:35:40|44744.6|44724.6|44739.6|44719.6|44744.6|44724.6|44739.6|44719.6|3
1644795350000|2022-02-13 23:35:50|44737.1|44717.1|44737.1|44717.1|44737.1|44717.1|44732.5|44712.5|1
1644795360000|2022-02-13 23:36:00|44735|44715|44736.7|44716.7|44736.7|44716.7|44734.6|44714.6|1
1644795370000|2022-02-13 23:36:10|44734.6|44714.6|44734.2|44714.2|44734.6|44714.6|44734.2|44714.2|0
1644795400000|2022-02-13 23:36:40|44732.1|44712.1|44732.1|44712.1|44732.5|44712.5|44732.1|44712.1|4
1644795430000|2022-02-13 23:37:10|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|44734.2|44714.2|0
1644795440000|2022-02-13 23:37:20|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|0
1644795450000|2022-02-13 23:37:30|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|44729.2|44709.2|7
1644795460000|2022-02-13 23:37:40|44727.1|44707.1|44727.1|44707.1|44727.1|44707.1|44724.6|44704.6|4
1644795470000|2022-02-13 23:37:50|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|2
1644795480000|2022-02-13 23:38:00|44729.6|44709.6|44727.1|44707.1|44729.6|44709.6|44727.1|44707.1|2
1644795500000|2022-02-13 23:38:20|44725|44705|44719.6|44699.6|44725|44705|44719.6|44699.6|5
1644795520000|2022-02-13 23:38:40|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|44717.1|44697.1|1
1644795530000|2022-02-13 23:38:50|44719.6|44699.6|44717.5|44697.5|44719.6|44699.6|44717.1|44697.1|0
1644795540000|2022-02-13 23:39:00|44719.6|44699.6|44722.1|44702.1|44722.1|44702.1|44719.6|44699.6|1
1644795550000|2022-02-13 23:39:10|44727.1|44707.1|44722.1|44702.1|44727.1|44707.1|44722.1|44702.1|3
1644795570000|2022-02-13 23:39:30|44721.7|44701.7|44722.1|44702.1|44722.1|44702.1|44719.6|44699.6|0
1644795580000|2022-02-13 23:39:40|44719.6|44699.6|44727.1|44707.1|44727.1|44707.1|44719.6|44699.6|3
1644795590000|2022-02-13 23:39:50|44727.5|44707.5|44727.1|44707.1|44729.6|44709.6|44727.1|44707.1|0
1644795600000|2022-02-13 23:40:00|44732.1|44712.1|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|10
1644795610000|2022-02-13 23:40:10|44731.7|44711.7|44729.6|44709.6|44732.1|44712.1|44729.6|44709.6|0
1644795620000|2022-02-13 23:40:20|44729.2|44709.2|44732.1|44712.1|44732.1|44712.1|44727.1|44707.1|1
1644795630000|2022-02-13 23:40:30|44727.5|44707.5|44724.6|44704.6|44727.5|44707.5|44724.6|44704.6|2
1644795650000|2022-02-13 23:40:50|44732.1|44712.1|44732.5|44712.5|44732.5|44712.5|44732.1|44712.1|9
1644795660000|2022-02-13 23:41:00|44737.5|44717.5|44729.6|44709.6|44737.5|44717.5|44729.6|44709.6|1
1644795670000|2022-02-13 23:41:10|44732.1|44712.1|44740|44720|44740|44720|44732.1|44712.1|16
1644795680000|2022-02-13 23:41:20|44742.1|44722.1|44752.1|44732.1|44754.6|44734.6|44742.1|44722.1|0
1644795690000|2022-02-13 23:41:30|44752.5|44732.5|44767.1|44747.1|44767.1|44747.1|44752.1|44732.1|8
1644795700000|2022-02-13 23:41:40|44766.7|44746.7|44767.1|44747.1|44767.1|44747.1|44762.1|44742.1|0
1644795710000|2022-02-13 23:41:50|44762.1|44742.1|44762.1|44742.1|44764.6|44744.6|44762.1|44742.1|1
1644795720000|2022-02-13 23:42:00|44759.6|44739.6|44762.1|44742.1|44764.6|44744.6|44759.6|44739.6|4
1644795730000|2022-02-13 23:42:10|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|1
1644795740000|2022-02-13 23:42:20|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|2
1644795750000|2022-02-13 23:42:30|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|0
1644795760000|2022-02-13 23:42:40|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|0
1644795780000|2022-02-13 23:43:00|44761.7|44741.7|44749.6|44729.6|44761.7|44741.7|44749.6|44729.6|3
1644795790000|2022-02-13 23:43:10|||||||||2
1644795810000|2022-02-13 23:43:30|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|44753.9|44733.9|2
1644795830000|2022-02-13 23:43:50|||||||||1
1644795840000|2022-02-13 23:44:00|44754.2|44734.2|44749.6|44729.6|44754.2|44734.2|44749.6|44729.6|1
1644795850000|2022-02-13 23:44:10|44749.2|44729.2|44744.2|44724.2|44749.2|44729.2|44744.2|44724.2|2
1644795860000|2022-02-13 23:44:20|44743.9|44723.9|44743.9|44723.9|44743.9|44723.9|44743.9|44723.9|1
1644795870000|2022-02-13 23:44:30|44744.2|44724.2|44741.7|44721.7|44744.2|44724.2|44741.7|44721.7|1
1644795880000|2022-02-13 23:44:40|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|2
1644795890000|2022-02-13 23:44:50|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1644795900000|2022-02-13 23:45:00|44746.4|44726.4|44744.6|44724.6|44746.7|44726.7|44744.6|44724.6|0
1644795910000|2022-02-13 23:45:10|44745|44725|44744.6|44724.6|44747.1|44727.1|44744.2|44724.2|1
1644795920000|2022-02-13 23:45:20|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|44744.2|44724.2|0
1644795930000|2022-02-13 23:45:30|44744.6|44724.6|44759.2|44739.2|44759.2|44739.2|44744.6|44724.6|2
1644795940000|2022-02-13 23:45:40|44759.6|44739.6|44762.1|44742.1|44762.5|44742.5|44759.6|44739.6|1
1644795950000|2022-02-13 23:45:50|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|7
1644795960000|2022-02-13 23:46:00|44762.8|44742.8|44757.1|44737.1|44765|44745|44757.1|44737.1|0
1644795970000|2022-02-13 23:46:10|44757.5|44737.5|44757.1|44737.1|44759.2|44739.2|44757.1|44737.1|0
1644795980000|2022-02-13 23:46:20|44762.1|44742.1|44766.7|44746.7|44766.7|44746.7|44762.1|44742.1|3
1644795990000|2022-02-13 23:46:30|44764.2|44744.2|44759.2|44739.2|44764.2|44744.2|44759.2|44739.2|3
1644796010000|2022-02-13 23:46:50|44756.7|44736.7|44754.2|44734.2|44756.7|44736.7|44754.2|44734.2|2
1644796020000|2022-02-13 23:47:00|44747.5|44727.5|44747.1|44727.1|44747.5|44727.5|44745|44725|17
1644796030000|2022-02-13 23:47:10|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|1
1644796060000|2022-02-13 23:47:40|44750|44730|44759.2|44739.2|44759.2|44739.2|44750|44730|1
1644796070000|2022-02-13 23:47:50|44761.4|44741.4|44759.6|44739.6|44761.7|44741.7|44759.6|44739.6|0
1644796080000|2022-02-13 23:48:00|44761.7|44741.7|44759.6|44739.6|44762.1|44742.1|44759.6|44739.6|0
1644796090000|2022-02-13 23:48:10|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44759.6|44739.6|0
1644796100000|2022-02-13 23:48:20|44759.6|44739.6|44761.7|44741.7|44761.7|44741.7|44759.6|44739.6|0
1644796110000|2022-02-13 23:48:30|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44759.6|44739.6|3
1644796120000|2022-02-13 23:48:40|44765|44745|44764.6|44744.6|44767.1|44747.1|44764.6|44744.6|1
1644796130000|2022-02-13 23:48:50|44765|44745|44764.6|44744.6|44767.1|44747.1|44764.6|44744.6|1
1644796140000|2022-02-13 23:49:00|||||||||3
1644796160000|2022-02-13 23:49:20|||||||||9
1644796170000|2022-02-13 23:49:30|||||||||1
1644796180000|2022-02-13 23:49:40|44766.7|44746.7|44769.6|44749.6|44769.6|44749.6|44764.6|44744.6|1
1644796190000|2022-02-13 23:49:50|44769.2|44749.2|44764.6|44744.6|44769.2|44749.2|44764.6|44744.6|2
1644796200000|2022-02-13 23:50:00|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44760|44740|2
1644796210000|2022-02-13 23:50:10|44760|44740|44762.1|44742.1|44762.1|44742.1|44760|44740|4
1644796220000|2022-02-13 23:50:20|44759.6|44739.6|44759.2|44739.2|44759.6|44739.6|44757.1|44737.1|0
1644796230000|2022-02-13 23:50:30|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|1
1644796250000|2022-02-13 23:50:50|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|2
1644796260000|2022-02-13 23:51:00|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44757.1|44737.1|1
1644796280000|2022-02-13 23:51:20|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|0
1644796300000|2022-02-13 23:51:40|44757.1|44737.1|44759.2|44739.2|44759.2|44739.2|44757.1|44737.1|0
1644796310000|2022-02-13 23:51:50|44757.1|44737.1|44756.7|44736.7|44759.2|44739.2|44754.6|44734.6|0
1644796320000|2022-02-13 23:52:00|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|2
1644796340000|2022-02-13 23:52:20|44756.7|44736.7|44759.2|44739.2|44759.2|44739.2|44754.6|44734.6|6
1644796350000|2022-02-13 23:52:30|44759.6|44739.6|44761.7|44741.7|44761.7|44741.7|44759.6|44739.6|0
1644796360000|2022-02-13 23:52:40|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|2
1644796370000|2022-02-13 23:52:50|||||||||1
1644796380000|2022-02-13 23:53:00|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44764.6|44744.6|2
1644796390000|2022-02-13 23:53:10|44769.2|44749.2|44769.2|44749.2|44769.6|44749.6|44767.1|44747.1|2
1644796400000|2022-02-13 23:53:20|44767.1|44747.1|44767.1|44747.1|44769.2|44749.2|44764.6|44744.6|3
1644796420000|2022-02-13 23:53:40|44764.6|44744.6|44764.6|44744.6|44766.7|44746.7|44764.6|44744.6|2
1644796430000|2022-02-13 23:53:50|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|2
1644796440000|2022-02-13 23:54:00|44766.7|44746.7|44764.2|44744.2|44766.7|44746.7|44761.7|44741.7|3
1644796450000|2022-02-13 23:54:10|44762.5|44742.5|44764.6|44744.6|44764.6|44744.6|44762.1|44742.1|0
1644796460000|2022-02-13 23:54:20|44769.6|44749.6|44767.1|44747.1|44769.6|44749.6|44767.1|44747.1|1
1644796470000|2022-02-13 23:54:30|44764.6|44744.6|44766.7|44746.7|44767.1|44747.1|44764.6|44744.6|1
1644796480000|2022-02-13 23:54:40|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44762.1|44742.1|0
1644796490000|2022-02-13 23:54:50|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|0
1644796500000|2022-02-13 23:55:00|44761.7|44741.7|44762.1|44742.1|44762.1|44742.1|44761.7|44741.7|0
1644796510000|2022-02-13 23:55:10|44761.7|44741.7|44757.1|44737.1|44762.1|44742.1|44757.1|44737.1|1
1644796530000|2022-02-13 23:55:30|||||||||1
1644796540000|2022-02-13 23:55:40|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|3
1644796550000|2022-02-13 23:55:50|44757.1|44737.1|44757.1|44737.1|44759.2|44739.2|44757.1|44737.1|0
1644796560000|2022-02-13 23:56:00|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44757.1|44737.1|0
1644796570000|2022-02-13 23:56:10|44758.9|44738.9|44754.2|44734.2|44758.9|44738.9|44754.2|44734.2|0
1644796580000|2022-02-13 23:56:20|44754.6|44734.6|44754.2|44734.2|44754.6|44734.6|44754.2|44734.2|0
1644796590000|2022-02-13 23:56:30|44754.6|44734.6|44754.6|44734.6|44754.6|44734.6|44754.2|44734.2|0
1644796600000|2022-02-13 23:56:40|44754.2|44734.2|44759.2|44739.2|44759.2|44739.2|44754.2|44734.2|3
1644796620000|2022-02-13 23:57:00|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|44757.1|44737.1|0
1644796650000|2022-02-13 23:57:30|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|44759.2|44739.2|1
1644796660000|2022-02-13 23:57:40|||||||||1
1644796670000|2022-02-13 23:57:50|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|0
1644796690000|2022-02-13 23:58:10|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|44764.6|44744.6|6
1644796700000|2022-02-13 23:58:20|44766.7|44746.7|44764.6|44744.6|44767.1|44747.1|44764.6|44744.6|0
1644796710000|2022-02-13 23:58:30|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|2
1644796750000|2022-02-13 23:59:10|44761.7|44741.7|44759.6|44739.6|44761.7|44741.7|44759.6|44739.6|1
1644796770000|2022-02-13 23:59:30|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|44757.5|44737.5|0
1644796780000|2022-02-13 23:59:40|44759.6|44739.6|44764.2|44744.2|44764.2|44744.2|44759.6|44739.6|14
1644796790000|2022-02-13 23:59:50|44766.7|44746.7|44764.6|44744.6|44766.7|44746.7|44764.6|44744.6|0
1644796800000|2022-02-14 00:00:00|44767.1|44747.1|44780|44760|44780|44760|44767.1|44747.1|11
1644796810000|2022-02-14 00:00:10|||||||||3
1644796820000|2022-02-14 00:00:20|44782.1|44762.1|44795|44775|44795|44775|44782.1|44762.1|6
1644796830000|2022-02-14 00:00:30|44794.6|44774.6|44795|44775|44795|44775|44794.6|44774.6|0
1644796840000|2022-02-14 00:00:40|44797.1|44777.1|44797.5|44777.5|44797.5|44777.5|44797.1|44777.1|2
1644796850000|2022-02-14 00:00:50|44799.6|44779.6|44817.1|44797.1|44819.2|44799.2|44799.6|44779.6|33
1644796860000|2022-02-14 00:01:00|44816.7|44796.7|44822.1|44802.1|44822.5|44802.5|44816.7|44796.7|2
1644796870000|2022-02-14 00:01:10|44822.5|44802.5|44822.1|44802.1|44824.6|44804.6|44822.1|44802.1|2
1644796880000|2022-02-14 00:01:20|44824.2|44804.2|44819.6|44799.6|44824.2|44804.2|44819.6|44799.6|2
1644796890000|2022-02-14 00:01:30|44819.2|44799.2|44817.1|44797.1|44819.2|44799.2|44817.1|44797.1|0
1644796900000|2022-02-14 00:01:40|44816.7|44796.7|44812.8|44792.8|44817.1|44797.1|44812.1|44792.1|2
1644796910000|2022-02-14 00:01:50|44816.7|44796.7|44816.7|44796.7|44817.1|44797.1|44814.2|44794.2|1
1644796920000|2022-02-14 00:02:00|44814.6|44794.6|44817.1|44797.1|44819.6|44799.6|44812.1|44792.1|5
1644796930000|2022-02-14 00:02:10|44816.7|44796.7|44814.6|44794.6|44817.1|44797.1|44814.6|44794.6|3
1644796940000|2022-02-14 00:02:20|44814.2|44794.2|44814.6|44794.6|44814.6|44794.6|44814.2|44794.2|1
1644796950000|2022-02-14 00:02:30|44814.2|44794.2|44817.8|44797.8|44817.8|44797.8|44814.2|44794.2|2
1644796960000|2022-02-14 00:02:40|44822.8|44802.8|44829.6|44809.6|44834.6|44814.6|44822.8|44802.8|8
1644796970000|2022-02-14 00:02:50|44831.7|44811.7|44827.1|44807.1|44831.7|44811.7|44827.1|44807.1|2
1644796980000|2022-02-14 00:03:00|44826.7|44806.7|44827.1|44807.1|44827.1|44807.1|44826.7|44806.7|1
1644797000000|2022-02-14 00:03:20|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|44827.5|44807.5|2
1644797010000|2022-02-14 00:03:30|44829.6|44809.6|44834.6|44814.6|44834.6|44814.6|44829.6|44809.6|2
1644797030000|2022-02-14 00:03:50|44835|44815|44844.6|44824.6|44844.6|44824.6|44835|44815|16
1644797040000|2022-02-14 00:04:00|44846.7|44826.7|44852.8|44832.8|44852.8|44832.8|44844.6|44824.6|3
1644797050000|2022-02-14 00:04:10|44855|44835|44879.6|44859.6|44879.6|44859.6|44855|44835|13
1644797060000|2022-02-14 00:04:20|44880|44860|44882.1|44862.1|44884.6|44864.6|44877.1|44857.1|8
1644797070000|2022-02-14 00:04:30|44884.6|44864.6|44884.6|44864.6|44887.1|44867.1|44884.6|44864.6|3
1644797080000|2022-02-14 00:04:40|44886.7|44866.7|44884.6|44864.6|44886.7|44866.7|44884.6|44864.6|3
1644797090000|2022-02-14 00:04:50|44886.7|44866.7|44889.2|44869.2|44889.2|44869.2|44885|44865|9
1644797100000|2022-02-14 00:05:00|44887.1|44867.1|44881.7|44861.7|44887.1|44867.1|44881.7|44861.7|3
1644797110000|2022-02-14 00:05:10|44881.4|44861.4|44874.2|44854.2|44881.7|44861.7|44874.2|44854.2|4
1644797130000|2022-02-14 00:05:30|44873.9|44853.9|44874.2|44854.2|44874.2|44854.2|44873.9|44853.9|4
1644797140000|2022-02-14 00:05:40|44874.6|44854.6|44882.1|44862.1|44882.1|44862.1|44874.6|44854.6|4
1644797150000|2022-02-14 00:05:50|44886.7|44866.7|44887.1|44867.1|44887.1|44867.1|44886.7|44866.7|3
1644797160000|2022-02-14 00:06:00|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|7
1644797170000|2022-02-14 00:06:10|44887.1|44867.1|44882.5|44862.5|44887.1|44867.1|44882.5|44862.5|6
1644797180000|2022-02-14 00:06:20|44884.6|44864.6|44873.9|44853.9|44884.6|44864.6|44873.9|44853.9|1
1644797190000|2022-02-14 00:06:30|44873.5|44853.5|44873.9|44853.9|44873.9|44853.9|44871.4|44851.4|50
1644797200000|2022-02-14 00:06:40|44869.6|44849.6|44858.9|44838.9|44869.6|44849.6|44858.9|44838.9|13
1644797210000|2022-02-14 00:06:50|44861|44841|44859.6|44839.6|44861.7|44841.7|44859.6|44839.6|4
1644797220000|2022-02-14 00:07:00|44859.2|44839.2|44859.2|44839.2|44859.6|44839.6|44859.2|44839.2|0
1644797230000|2022-02-14 00:07:10|44859.6|44839.6|44864.2|44844.2|44864.2|44844.2|44859.2|44839.2|2
1644797240000|2022-02-14 00:07:20|44862.1|44842.1|44862.1|44842.1|44862.5|44842.5|44862.1|44842.1|2
1644797250000|2022-02-14 00:07:30|44861.7|44841.7|44859.6|44839.6|44861.7|44841.7|44859.6|44839.6|2
1644797260000|2022-02-14 00:07:40|44861.4|44841.4|44864.2|44844.2|44864.2|44844.2|44859.2|44839.2|3
1644797270000|2022-02-14 00:07:50|44859.6|44839.6|44859.2|44839.2|44859.6|44839.6|44859.2|44839.2|2
1644797280000|2022-02-14 00:08:00|44859.6|44839.6|44863.9|44843.9|44864.2|44844.2|44859.6|44839.6|1
1644797290000|2022-02-14 00:08:10|44859.2|44839.2|44859.2|44839.2|44864.2|44844.2|44859.2|44839.2|3
1644797300000|2022-02-14 00:08:20|44861.7|44841.7|44861.7|44841.7|44864.2|44844.2|44861.7|44841.7|3
1644797310000|2022-02-14 00:08:30|44864.2|44844.2|44866.4|44846.4|44866.4|44846.4|44864.2|44844.2|1
1644797320000|2022-02-14 00:08:40|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|44866.7|44846.7|1
1644797330000|2022-02-14 00:08:50|44864.6|44844.6|44866.7|44846.7|44866.7|44846.7|44864.6|44844.6|5
1644797340000|2022-02-14 00:09:00|44868.9|44848.9|44870|44850|44870|44850|44868.9|44848.9|3
1644797350000|2022-02-14 00:09:10|44872.1|44852.1|44874.2|44854.2|44874.2|44854.2|44869.6|44849.6|1
1644797360000|2022-02-14 00:09:20|44872.1|44852.1|44874.2|44854.2|44874.2|44854.2|44869.6|44849.6|2
1644797370000|2022-02-14 00:09:30|44874.6|44854.6|44882.1|44862.1|44882.1|44862.1|44874.2|44854.2|3
1644797380000|2022-02-14 00:09:40|44879.6|44859.6|44882.1|44862.1|44882.1|44862.1|44879.6|44859.6|2
1644797390000|2022-02-14 00:09:50|44882.5|44862.5|44884.6|44864.6|44884.6|44864.6|44882.5|44862.5|3
1644797400000|2022-02-14 00:10:00|44884.2|44864.2|44877.1|44857.1|44884.2|44864.2|44877.1|44857.1|4
1644797410000|2022-02-14 00:10:10|44879.2|44859.2|44877.1|44857.1|44879.6|44859.6|44877.1|44857.1|1
1644797420000|2022-02-14 00:10:20|44879.2|44859.2|44879.6|44859.6|44881.7|44861.7|44877.1|44857.1|0
1644797430000|2022-02-14 00:10:30|44879.2|44859.2|44881.7|44861.7|44881.7|44861.7|44877.1|44857.1|1
1644797440000|2022-02-14 00:10:40|44879.6|44859.6|44877.1|44857.1|44882.1|44862.1|44877.1|44857.1|1
1644797450000|2022-02-14 00:10:50|44879.2|44859.2|44882.1|44862.1|44882.1|44862.1|44879.2|44859.2|1
1644797460000|2022-02-14 00:11:00|44884.2|44864.2|44884.6|44864.6|44886.7|44866.7|44884.2|44864.2|3
1644797470000|2022-02-14 00:11:10|44884.2|44864.2|44882.1|44862.1|44884.2|44864.2|44882.1|44862.1|0
1644797480000|2022-02-14 00:11:20|44882.5|44862.5|44882.1|44862.1|44885|44865|44882.1|44862.1|1
1644797490000|2022-02-14 00:11:30|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|5
1644797500000|2022-02-14 00:11:40|44879.2|44859.2|44877.1|44857.1|44879.6|44859.6|44877.1|44857.1|1
1644797510000|2022-02-14 00:11:50|44872.1|44852.1|44872.1|44852.1|44872.1|44852.1|44872.1|44852.1|2
1644797520000|2022-02-14 00:12:00|44871.7|44851.7|44872.1|44852.1|44872.1|44852.1|44871.7|44851.7|1
1644797530000|2022-02-14 00:12:10|44874.2|44854.2|44875|44855|44875|44855|44874.2|44854.2|4
1644797540000|2022-02-14 00:12:20|44877.1|44857.1|44882.1|44862.1|44882.1|44862.1|44877.1|44857.1|1
1644797550000|2022-02-14 00:12:30|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|44882.5|44862.5|3
1644797560000|2022-02-14 00:12:40|44884.6|44864.6|44877.1|44857.1|44884.6|44864.6|44877.1|44857.1|10
1644797570000|2022-02-14 00:12:50|44875|44855|44874.6|44854.6|44879.2|44859.2|44874.2|44854.2|7
1644797580000|2022-02-14 00:13:00|44874.2|44854.2|44874.2|44854.2|44874.6|44854.6|44874.2|44854.2|0
1644797590000|2022-02-14 00:13:10|44874.6|44854.6|44871.7|44851.7|44874.6|44854.6|44869.6|44849.6|2
1644797600000|2022-02-14 00:13:20|44869.6|44849.6|44871.7|44851.7|44871.7|44851.7|44869.6|44849.6|10
1644797610000|2022-02-14 00:13:30|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|1
1644797620000|2022-02-14 00:13:40|44871.7|44851.7|44869.6|44849.6|44871.7|44851.7|44869.6|44849.6|0
1644797630000|2022-02-14 00:13:50|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|44869.6|44849.6|0
1644797640000|2022-02-14 00:14:00|44869.6|44849.6|44869.6|44849.6|44871.7|44851.7|44869.6|44849.6|0
1644797650000|2022-02-14 00:14:10|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|44871.7|44851.7|3
1644797660000|2022-02-14 00:14:20|44871.4|44851.4|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1644797670000|2022-02-14 00:14:30|44871.4|44851.4|44867.1|44847.1|44871.4|44851.4|44867.1|44847.1|0
1644797680000|2022-02-14 00:14:40|44869.2|44849.2|44867.1|44847.1|44871.4|44851.4|44867.1|44847.1|0
1644797690000|2022-02-14 00:14:50|44872.1|44852.1|44877.1|44857.1|44877.1|44857.1|44872.1|44852.1|4
1644797700000|2022-02-14 00:15:00|44877.5|44857.5|44882.1|44862.1|44882.1|44862.1|44877.5|44857.5|1
1644797710000|2022-02-14 00:15:10|44882.5|44862.5|44887.1|44867.1|44887.1|44867.1|44882.1|44862.1|0
1644797730000|2022-02-14 00:15:30|44884.6|44864.6|44882.1|44862.1|44884.6|44864.6|44881.7|44861.7|1
1644797740000|2022-02-14 00:15:40|44881.7|44861.7|44882.1|44862.1|44882.1|44862.1|44879.6|44859.6|1
1644797750000|2022-02-14 00:15:50|44880|44860|44882.1|44862.1|44882.1|44862.1|44879.6|44859.6|2
1644797760000|2022-02-14 00:16:00|44881.7|44861.7|44879.6|44859.6|44881.7|44861.7|44879.6|44859.6|1
1644797770000|2022-02-14 00:16:10|||||||||1
1644797780000|2022-02-14 00:16:20|44882.1|44862.1|44877.5|44857.5|44882.1|44862.1|44877.5|44857.5|2
1644797790000|2022-02-14 00:16:30|44877.1|44857.1|44879.6|44859.6|44879.6|44859.6|44875|44855|17
1644797800000|2022-02-14 00:16:40|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|44882.1|44862.1|3
1644797810000|2022-02-14 00:16:50|44882.5|44862.5|44884.6|44864.6|44884.6|44864.6|44882.5|44862.5|0
1644797820000|2022-02-14 00:17:00|44885|44865|44885|44865|44885|44865|44885|44865|3
1644797830000|2022-02-14 00:17:10|44887.1|44867.1|44889.6|44869.6|44889.6|44869.6|44882.8|44862.8|0
1644797850000|2022-02-14 00:17:30|||||||||6
1644797880000|2022-02-14 00:18:00|44891.7|44871.7|44889.6|44869.6|44891.7|44871.7|44889.6|44869.6|7
1644797890000|2022-02-14 00:18:10|44889.2|44869.2|44886.7|44866.7|44889.2|44869.2|44884.6|44864.6|4
1644797900000|2022-02-14 00:18:20|44884.2|44864.2|44882.1|44862.1|44884.6|44864.6|44882.1|44862.1|0
1644797920000|2022-02-14 00:18:40|44884.2|44864.2|44884.2|44864.2|44884.2|44864.2|44882.1|44862.1|1
1644797930000|2022-02-14 00:18:50|44882.1|44862.1|44884.2|44864.2|44884.2|44864.2|44882.1|44862.1|0
1644797940000|2022-02-14 00:19:00|44882.1|44862.1|44884.6|44864.6|44885|44865|44882.1|44862.1|0
1644797950000|2022-02-14 00:19:10|44882.5|44862.5|44884.6|44864.6|44884.6|44864.6|44882.5|44862.5|0
1644797960000|2022-02-14 00:19:20|44885|44865|44882.5|44862.5|44885|44865|44882.1|44862.1|1
1644797970000|2022-02-14 00:19:30|44882.1|44862.1|44882.1|44862.1|44885|44865|44882.1|44862.1|3
1644797980000|2022-02-14 00:19:40|44884.6|44864.6|44876.7|44856.7|44884.6|44864.6|44876.7|44856.7|10
1644797990000|2022-02-14 00:19:50|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|4
1644798000000|2022-02-14 00:20:00|||||||||2
1644798010000|2022-02-14 00:20:10|||||||||4
1644798020000|2022-02-14 00:20:20|44866.7|44846.7|44864.2|44844.2|44866.7|44846.7|44864.2|44844.2|11
1644798030000|2022-02-14 00:20:30|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|2
1644798050000|2022-02-14 00:20:50|44861.7|44841.7|44860|44840|44861.7|44841.7|44860|44840|3
1644798060000|2022-02-14 00:21:00|44862.1|44842.1|44861.7|44841.7|44862.1|44842.1|44859.6|44839.6|10
1644798070000|2022-02-14 00:21:10|44861.4|44841.4|44864.2|44844.2|44864.2|44844.2|44860|44840|9
1644798080000|2022-02-14 00:21:20|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44860|44840|1
1644798090000|2022-02-14 00:21:30|44864.6|44844.6|44862.1|44842.1|44864.6|44844.6|44860|44840|5
1644798100000|2022-02-14 00:21:40|44864.2|44844.2|44864.6|44844.6|44864.6|44844.6|44862.1|44842.1|5
1644798110000|2022-02-14 00:21:50|44864.2|44844.2|44862.1|44842.1|44864.2|44844.2|44862.1|44842.1|0
1644798120000|2022-02-14 00:22:00|44861.7|44841.7|44862.1|44842.1|44862.1|44842.1|44861.7|44841.7|3
1644798130000|2022-02-14 00:22:10|44861.7|44841.7|44862.1|44842.1|44862.1|44842.1|44860|44840|1
1644798140000|2022-02-14 00:22:20|44860|44840|44859.6|44839.6|44860|44840|44859.6|44839.6|2
1644798150000|2022-02-14 00:22:30|44859.3|44839.3|44859.6|44839.6|44859.6|44839.6|44859.3|44839.3|2
1644798160000|2022-02-14 00:22:40|44861.8|44841.8|44861.8|44841.8|44862.1|44842.1|44861.8|44841.8|1
1644798170000|2022-02-14 00:22:50|44861.4|44841.4|44862.1|44842.1|44864.3|44844.3|44859.3|44839.3|2
1644798180000|2022-02-14 00:23:00|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|0
1644798210000|2022-02-14 00:23:30|||||||||2
1644798230000|2022-02-14 00:23:50|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|9
1644798240000|2022-02-14 00:24:00|44857.1|44837.1|44847.5|44827.5|44857.1|44837.1|44847.5|44827.5|4
1644798250000|2022-02-14 00:24:10|44845.3|44825.3|44839.6|44819.6|44849.6|44829.6|44839.6|44819.6|15
1644798260000|2022-02-14 00:24:20|44837.5|44817.5|44837.5|44817.5|44839.6|44819.6|44837.5|44817.5|1
1644798270000|2022-02-14 00:24:30|44839.6|44819.6|44840|44820|44840|44820|44836.8|44816.8|7
1644798280000|2022-02-14 00:24:40|44842.1|44822.1|44844.3|44824.3|44844.3|44824.3|44839.6|44819.6|0
1644798300000|2022-02-14 00:25:00|44842.5|44822.5|44844.6|44824.6|44844.6|44824.6|44840|44820|8
1644798310000|2022-02-14 00:25:10|44845|44825|44847.5|44827.5|44850|44830|44845|44825|4
1644798320000|2022-02-14 00:25:20|44850|44830|44850|44830|44850|44830|44850|44830|0
1644798330000|2022-02-14 00:25:30|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|2
1644798360000|2022-02-14 00:26:00|||||||||2
1644798370000|2022-02-14 00:26:10|44856.8|44836.8|44864.6|44844.6|44864.6|44844.6|44856.8|44836.8|8
1644798400000|2022-02-14 00:26:40|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|2
1644798420000|2022-02-14 00:27:00|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|3
1644798430000|2022-02-14 00:27:10|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|44866.8|44846.8|4
1644798440000|2022-02-14 00:27:20|44871|44851|44872.1|44852.1|44872.1|44852.1|44871|44851|2
1644798450000|2022-02-14 00:27:30|44870|44850|44869.6|44849.6|44870|44850|44869.6|44849.6|2
1644798460000|2022-02-14 00:27:40|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44864.6|44844.6|0
1644798480000|2022-02-14 00:28:00|44865|44845|44864.6|44844.6|44865|44845|44864.6|44844.6|2
1644798490000|2022-02-14 00:28:10|44867.1|44847.1|44864.6|44844.6|44867.1|44847.1|44864.6|44844.6|1
1644798510000|2022-02-14 00:28:30|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|1
1644798530000|2022-02-14 00:28:50|44862.5|44842.5|44862.1|44842.1|44864.6|44844.6|44862.1|44842.1|1
1644798540000|2022-02-14 00:29:00|44862.5|44842.5|44862.1|44842.1|44864.6|44844.6|44862.1|44842.1|3
1644798550000|2022-02-14 00:29:10|44864.6|44844.6|44866.8|44846.8|44866.8|44846.8|44862.1|44842.1|1
1644798560000|2022-02-14 00:29:20|44864.6|44844.6|44866.8|44846.8|44866.8|44846.8|44864.6|44844.6|1
1644798570000|2022-02-14 00:29:30|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|1
1644798600000|2022-02-14 00:30:00|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|1
1644798610000|2022-02-14 00:30:10|44859.6|44839.6|44855|44835|44859.6|44839.6|44855|44835|0
1644798620000|2022-02-14 00:30:20|44852.8|44832.8|44854.6|44834.6|44855|44835|44852.8|44832.8|0
1644798630000|2022-02-14 00:30:30|44852.5|44832.5|44843.9|44823.9|44855|44835|44843.5|44823.5|9
1644798640000|2022-02-14 00:30:40|44843.5|44823.5|44843.5|44823.5|44843.9|44823.9|44843.5|44823.5|1
1644798650000|2022-02-14 00:30:50|44843.9|44823.9|44842.5|44822.5|44844.6|44824.6|44842.5|44822.5|2
1644798660000|2022-02-14 00:31:00|44842.1|44822.1|44824.3|44804.3|44842.1|44822.1|44820|44800|31
1644798670000|2022-02-14 00:31:10|||||||||1
1644798680000|2022-02-14 00:31:20|44821.8|44801.8|44817.1|44797.1|44821.8|44801.8|44815|44795|3
1644798690000|2022-02-14 00:31:30|44819.3|44799.3|44817.1|44797.1|44819.3|44799.3|44817.1|44797.1|0
1644798700000|2022-02-14 00:31:40|44804.6|44784.6|44795|44775|44804.6|44784.6|44795|44775|8
1644798710000|2022-02-14 00:31:50|44797.1|44777.1|44809.6|44789.6|44809.6|44789.6|44797.1|44777.1|4
1644798720000|2022-02-14 00:32:00|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|44811.8|44791.8|1
1644798730000|2022-02-14 00:32:10|44812.1|44792.1|44817.1|44797.1|44817.1|44797.1|44812.1|44792.1|5
1644798740000|2022-02-14 00:32:20|44815|44795|44812.8|44792.8|44815|44795|44812.8|44792.8|0
1644798760000|2022-02-14 00:32:40|44812.5|44792.5|44809.6|44789.6|44812.5|44792.5|44809.6|44789.6|1
1644798770000|2022-02-14 00:32:50|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|2
1644798780000|2022-02-14 00:33:00|44804.3|44784.3|44789.6|44769.6|44804.3|44784.3|44789.6|44769.6|8
1644798790000|2022-02-14 00:33:10|44782.5|44762.5|44782.1|44762.1|44782.5|44762.5|44777.1|44757.1|9
1644798800000|2022-02-14 00:33:20|44781.8|44761.8|44779.6|44759.6|44781.8|44761.8|44779.6|44759.6|3
1644798810000|2022-02-14 00:33:30|44782.1|44762.1|44787.1|44767.1|44787.1|44767.1|44782.1|44762.1|2
1644798820000|2022-02-14 00:33:40|44787.5|44767.5|44790|44770|44790|44770|44787.5|44767.5|6
1644798830000|2022-02-14 00:33:50|44790.3|44770.3|44790|44770|44790.3|44770.3|44790|44770|0
1644798840000|2022-02-14 00:34:00|44789.6|44769.6|44786.8|44766.8|44789.6|44769.6|44786.8|44766.8|1
1644798850000|2022-02-14 00:34:10|44786.4|44766.4|44786|44766|44786.4|44766.4|44786|44766|1
1644798870000|2022-02-14 00:34:30|44786.4|44766.4|44781.8|44761.8|44786.4|44766.4|44781.8|44761.8|1
1644798880000|2022-02-14 00:34:40|44781.4|44761.4|44762.1|44742.1|44781.4|44761.4|44762.1|44742.1|9
1644798890000|2022-02-14 00:34:50|44755|44735|44737.1|44717.1|44755|44735|44737.1|44717.1|12
1644798900000|2022-02-14 00:35:00|44736.8|44716.8|44710.3|44690.3|44736.8|44716.8|44710.3|44690.3|12
1644798910000|2022-02-14 00:35:10|44710|44690|44710|44690|44710|44690|44710|44690|2
1644798920000|2022-02-14 00:35:20|44709.6|44689.6|44716.8|44696.8|44716.8|44696.8|44709.6|44689.6|3
1644798930000|2022-02-14 00:35:30|44719.6|44699.6|44721.8|44701.8|44721.8|44701.8|44719.6|44699.6|10
1644798940000|2022-02-14 00:35:40|44723.9|44703.9|44756.4|44736.4|44756.4|44736.4|44723.9|44703.9|5
1644798950000|2022-02-14 00:35:50|44757.1|44737.1|44767.1|44747.1|44767.1|44747.1|44757.1|44737.1|4
1644798960000|2022-02-14 00:36:00|44766.8|44746.8|44766.8|44746.8|44766.8|44746.8|44766.8|44746.8|4
1644798970000|2022-02-14 00:36:10|44762.1|44742.1|44767.5|44747.5|44767.5|44747.5|44762.1|44742.1|4
1644798980000|2022-02-14 00:36:20|44767.8|44747.8|44777.1|44757.1|44777.1|44757.1|44767.8|44747.8|1
1644798990000|2022-02-14 00:36:30|44777.8|44757.8|44782.1|44762.1|44782.1|44762.1|44777.8|44757.8|3
1644799000000|2022-02-14 00:36:40|44779.3|44759.3|44769.6|44749.6|44779.3|44759.3|44769.6|44749.6|0
1644799010000|2022-02-14 00:36:50|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|1
1644799020000|2022-02-14 00:37:00|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|1
1644799030000|2022-02-14 00:37:10|44767.1|44747.1|44769.3|44749.3|44769.6|44749.6|44767.1|44747.1|4
1644799050000|2022-02-14 00:37:30|44769.6|44749.6|44767.1|44747.1|44769.6|44749.6|44767.1|44747.1|2
1644799060000|2022-02-14 00:37:40|44760|44740|44760|44740|44760|44740|44760|44740|1
1644799070000|2022-02-14 00:37:50|44762.1|44742.1|44762.1|44742.1|44762.5|44742.5|44762.1|44742.1|2
1644799080000|2022-02-14 00:38:00|44764.6|44744.6|44770|44750|44770|44750|44764.6|44744.6|7
1644799090000|2022-02-14 00:38:10|||||||||1
1644799100000|2022-02-14 00:38:20|||||||||1
1644799110000|2022-02-14 00:38:30|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44770|44750|2
1644799120000|2022-02-14 00:38:40|44774.6|44754.6|44775|44755|44775|44755|44772.5|44752.5|0
1644799140000|2022-02-14 00:39:00|44777.5|44757.5|44784.6|44764.6|44784.6|44764.6|44777.5|44757.5|2
1644799160000|2022-02-14 00:39:20|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|44781.4|44761.4|3
1644799170000|2022-02-14 00:39:30|44779.3|44759.3|44772.1|44752.1|44779.3|44759.3|44772.1|44752.1|9
1644799190000|2022-02-14 00:39:50|44771.8|44751.8|44768.9|44748.9|44771.8|44751.8|44768.9|44748.9|11
1644799200000|2022-02-14 00:40:00|44762.5|44742.5|44762.1|44742.1|44764.6|44744.6|44762.1|44742.1|4
1644799210000|2022-02-14 00:40:10|44762.5|44742.5|44767.1|44747.1|44767.1|44747.1|44762.5|44742.5|2
1644799220000|2022-02-14 00:40:20|44764.3|44744.3|44759.3|44739.3|44764.3|44744.3|44759.3|44739.3|8
1644799230000|2022-02-14 00:40:30|44757.1|44737.1|44757.1|44737.1|44759.3|44739.3|44757.1|44737.1|4
1644799240000|2022-02-14 00:40:40|44754.6|44734.6|44751|44731|44754.6|44734.6|44751|44731|3
1644799250000|2022-02-14 00:40:50|44744.3|44724.3|44736.8|44716.8|44744.3|44724.3|44736.8|44716.8|5
1644799260000|2022-02-14 00:41:00|44728.2|44708.2|44728.9|44708.9|44728.9|44708.9|44726|44706|7
1644799270000|2022-02-14 00:41:10|44727.5|44707.5|44731.8|44711.8|44731.8|44711.8|44727.1|44707.1|5
1644799280000|2022-02-14 00:41:20|44734.3|44714.3|44739.6|44719.6|44739.6|44719.6|44734.3|44714.3|5
1644799290000|2022-02-14 00:41:30|44740|44720|44742.1|44722.1|44742.1|44722.1|44740|44720|1
1644799300000|2022-02-14 00:41:40|44747.1|44727.1|44749.6|44729.6|44749.6|44729.6|44747.1|44727.1|6
1644799310000|2022-02-14 00:41:50|44750|44730|44749.6|44729.6|44752.1|44732.1|44749.6|44729.6|2
1644799320000|2022-02-14 00:42:00|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|1
1644799330000|2022-02-14 00:42:10|44751.8|44731.8|44749.6|44729.6|44751.8|44731.8|44749.6|44729.6|1
1644799340000|2022-02-14 00:42:20|44747.1|44727.1|44742.1|44722.1|44749.6|44729.6|44742.1|44722.1|2
1644799360000|2022-02-14 00:42:40|44744.6|44724.6|44750|44730|44750|44730|44744.6|44724.6|2
1644799370000|2022-02-14 00:42:50|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|0
1644799380000|2022-02-14 00:43:00|44750|44730|44740|44720|44750|44730|44740|44720|18
1644799390000|2022-02-14 00:43:10|||||||||1
1644799400000|2022-02-14 00:43:20|44742.1|44722.1|44737.1|44717.1|44742.1|44722.1|44737.1|44717.1|3
1644799410000|2022-02-14 00:43:30|44737.5|44717.5|44746.4|44726.4|44746.4|44726.4|44737.5|44717.5|2
1644799420000|2022-02-14 00:43:40|44749.3|44729.3|44747.1|44727.1|44749.3|44729.3|44747.1|44727.1|3
1644799430000|2022-02-14 00:43:50|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|2
1644799440000|2022-02-14 00:44:00|44744.6|44724.6|44747.1|44727.1|44747.1|44727.1|44744.6|44724.6|0
1644799450000|2022-02-14 00:44:10|44745|44725|44745|44725|44745|44725|44745|44725|2
1644799460000|2022-02-14 00:44:20|44747.1|44727.1|44744.6|44724.6|44749.6|44729.6|44744.6|44724.6|1
1644799470000|2022-02-14 00:44:30|||||||||1
1644799480000|2022-02-14 00:44:40|44747.1|44727.1|44747.1|44727.1|44747.1|44727.1|44747.1|44727.1|2
1644799490000|2022-02-14 00:44:50|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|44742.5|44722.5|6
1644799500000|2022-02-14 00:45:00|44742.5|44722.5|44747.1|44727.1|44747.1|44727.1|44742.5|44722.5|1
1644799510000|2022-02-14 00:45:10|||||||||3
1644799520000|2022-02-14 00:45:20|||||||||1
1644799540000|2022-02-14 00:45:40|44747.5|44727.5|44749.6|44729.6|44749.6|44729.6|44747.5|44727.5|0
1644799550000|2022-02-14 00:45:50|44752.1|44732.1|44749.6|44729.6|44752.1|44732.1|44749.6|44729.6|2
1644799560000|2022-02-14 00:46:00|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|0
1644799570000|2022-02-14 00:46:10|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|1
1644799580000|2022-02-14 00:46:20|44747.1|44727.1|44745|44725|44747.1|44727.1|44745|44725|4
1644799590000|2022-02-14 00:46:30|44742.8|44722.8|44745|44725|44745|44725|44742.8|44722.8|0
1644799600000|2022-02-14 00:46:40|44742.8|44722.8|44745|44725|44745|44725|44742.8|44722.8|4
1644799610000|2022-02-14 00:46:50|44747.1|44727.1|44749.6|44729.6|44749.6|44729.6|44747.1|44727.1|0
1644799630000|2022-02-14 00:47:10|44754.6|44734.6|44762.1|44742.1|44762.1|44742.1|44754.6|44734.6|7
1644799640000|2022-02-14 00:47:20|44761.8|44741.8|44757.1|44737.1|44762.1|44742.1|44757.1|44737.1|2
1644799650000|2022-02-14 00:47:30|44761.8|44741.8|44772.5|44752.5|44772.5|44752.5|44761.8|44741.8|3
1644799660000|2022-02-14 00:47:40|44774.6|44754.6|44775|44755|44775|44755|44774.6|44754.6|2
1644799670000|2022-02-14 00:47:50|44779.6|44759.6|44779.6|44759.6|44780|44760|44779.6|44759.6|3
1644799680000|2022-02-14 00:48:00|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|2
1644799690000|2022-02-14 00:48:10|44776.8|44756.8|44782.1|44762.1|44782.1|44762.1|44774.6|44754.6|5
1644799700000|2022-02-14 00:48:20|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1644799710000|2022-02-14 00:48:30|||||||||3
1644799720000|2022-02-14 00:48:40|44782.5|44762.5|44782.1|44762.1|44782.5|44762.5|44782.1|44762.1|2
1644799740000|2022-02-14 00:49:00|44779.6|44759.6|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|0
1644799750000|2022-02-14 00:49:10|44781.8|44761.8|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|1
1644799760000|2022-02-14 00:49:20|44781.8|44761.8|44780|44760|44781.8|44761.8|44779.6|44759.6|1
1644799770000|2022-02-14 00:49:30|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1644799780000|2022-02-14 00:49:40|44781.8|44761.8|44782.1|44762.1|44782.1|44762.1|44777.1|44757.1|3
1644799790000|2022-02-14 00:49:50|44779.6|44759.6|44782.1|44762.1|44782.1|44762.1|44779.6|44759.6|6
1644799800000|2022-02-14 00:50:00|44784.6|44764.6|44784.3|44764.3|44784.6|44764.6|44780|44760|6
1644799810000|2022-02-14 00:50:10|44782.5|44762.5|44785|44765|44785|44765|44782.5|44762.5|0
1644799820000|2022-02-14 00:50:20|44782.5|44762.5|44785|44765|44785|44765|44782.5|44762.5|0
1644799850000|2022-02-14 00:50:50|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1644799860000|2022-02-14 00:51:00|44784.3|44764.3|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|1
1644799870000|2022-02-14 00:51:10|||||||||1
1644799920000|2022-02-14 00:52:00|44781.4|44761.4|44774.6|44754.6|44781.4|44761.4|44774.6|44754.6|2
1644799930000|2022-02-14 00:52:10|44772.5|44752.5|44767.1|44747.1|44772.5|44752.5|44767.1|44747.1|3
1644799940000|2022-02-14 00:52:20|||||||||1
1644799950000|2022-02-14 00:52:30|44764.3|44744.3|44764.3|44744.3|44764.3|44744.3|44764.3|44744.3|2
1644799960000|2022-02-14 00:52:40|44764.6|44744.6|44772.1|44752.1|44772.1|44752.1|44764.6|44744.6|6
1644799970000|2022-02-14 00:52:50|44774.6|44754.6|44782.1|44762.1|44782.1|44762.1|44774.6|44754.6|3
1644799980000|2022-02-14 00:53:00|||||||||3
1644799990000|2022-02-14 00:53:10|44781.8|44761.8|44777.1|44757.1|44781.8|44761.8|44777.1|44757.1|2
1644800000000|2022-02-14 00:53:20|44774.6|44754.6|44777.1|44757.1|44777.1|44757.1|44774.6|44754.6|5
1644800010000|2022-02-14 00:53:30|44774.6|44754.6|44769.6|44749.6|44774.6|44754.6|44769.6|44749.6|0
1644800020000|2022-02-14 00:53:40|44772.1|44752.1|44769.3|44749.3|44774.3|44754.3|44769.3|44749.3|0
1644800030000|2022-02-14 00:53:50|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44767.1|44747.1|0
1644800040000|2022-02-14 00:54:00|44767.1|44747.1|44769.3|44749.3|44769.6|44749.6|44767.1|44747.1|2
1644800050000|2022-02-14 00:54:10|44767.1|44747.1|44772.1|44752.1|44772.1|44752.1|44767.1|44747.1|4
1644800060000|2022-02-14 00:54:20|||||||||1
1644800070000|2022-02-14 00:54:30|44771.8|44751.8|44764.3|44744.3|44771.8|44751.8|44764.3|44744.3|3
1644800080000|2022-02-14 00:54:40|44763.9|44743.9|44759.3|44739.3|44764.3|44744.3|44759.3|44739.3|0
1644800090000|2022-02-14 00:54:50|44757.1|44737.1|44751.8|44731.8|44757.1|44737.1|44751.8|44731.8|4
1644800100000|2022-02-14 00:55:00|44751.4|44731.4|44751.8|44731.8|44751.8|44731.8|44751.4|44731.4|11
1644800110000|2022-02-14 00:55:10|||||||||1
1644800120000|2022-02-14 00:55:20|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|4
1644800150000|2022-02-14 00:55:50|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|6
1644800160000|2022-02-14 00:56:00|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|1
1644800170000|2022-02-14 00:56:10|44746.8|44726.8|44746.8|44726.8|44749.3|44729.3|44746.8|44726.8|0
1644800180000|2022-02-14 00:56:20|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|1
1644800220000|2022-02-14 00:57:00|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|0
1644800230000|2022-02-14 00:57:10|44751.8|44731.8|44751.8|44731.8|44751.8|44731.8|44751.8|44731.8|2
1644800240000|2022-02-14 00:57:20|44752.1|44732.1|44758.9|44738.9|44758.9|44738.9|44752.1|44732.1|0
1644800250000|2022-02-14 00:57:30|44756.8|44736.8|44756.8|44736.8|44758.9|44738.9|44756.8|44736.8|0
1644800260000|2022-02-14 00:57:40|44758.9|44738.9|44754.3|44734.3|44758.9|44738.9|44754.3|44734.3|0
1644800270000|2022-02-14 00:57:50|44758.9|44738.9|44758.9|44738.9|44758.9|44738.9|44758.9|44738.9|2
1644800280000|2022-02-14 00:58:00|44756.8|44736.8|44757.1|44737.1|44758.9|44738.9|44754.6|44734.6|2
1644800290000|2022-02-14 00:58:10|44754.6|44734.6|44759.3|44739.3|44759.3|44739.3|44754.6|44734.6|4
1644800300000|2022-02-14 00:58:20|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|2
1644800310000|2022-02-14 00:58:30|44758.9|44738.9|44759.6|44739.6|44759.6|44739.6|44754.6|44734.6|2
1644800320000|2022-02-14 00:58:40|||||||||2
1644800330000|2022-02-14 00:58:50|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44762.1|44742.1|3
1644800340000|2022-02-14 00:59:00|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|1
1644800350000|2022-02-14 00:59:10|44760|44740|44761.8|44741.8|44762.1|44742.1|44760|44740|0
1644800360000|2022-02-14 00:59:20|44759.6|44739.6|44759.6|44739.6|44761.8|44741.8|44759.6|44739.6|0
1644800370000|2022-02-14 00:59:30|44760|44740|44759.6|44739.6|44760|44740|44759.6|44739.6|0
1644800380000|2022-02-14 00:59:40|44760|44740|44762.1|44742.1|44762.1|44742.1|44760|44740|3
1644800390000|2022-02-14 00:59:50|44764.3|44744.3|44762.1|44742.1|44764.3|44744.3|44762.1|44742.1|1
1644800400000|2022-02-14 01:00:00|44759.6|44739.6|44879.6|44859.6|44882.5|44862.5|44759.6|44739.6|79
1644800410000|2022-02-14 01:00:10|44882.1|44862.1|44909.3|44889.3|44909.6|44889.6|44882.1|44862.1|103
1644800420000|2022-02-14 01:00:20|44909.6|44889.6|44983.9|44963.9|44983.9|44963.9|44909.6|44889.6|67
1644800430000|2022-02-14 01:00:30|44981.8|44961.8|44973.9|44953.9|45016.8|44996.8|44973.9|44953.9|78
1644800440000|2022-02-14 01:00:40|44968.5|44948.5|45008.2|44988.2|45011.8|44991.8|44965|44945|48
1644800450000|2022-02-14 01:00:50|45006|44986|44989.3|44969.3|45006|44986|44983.9|44963.9|32
1644800460000|2022-02-14 01:01:00|44988.9|44968.9|44958.5|44938.5|44993.9|44973.9|44934.3|44914.3|46
1644800470000|2022-02-14 01:01:10|44968.9|44948.9|44993.9|44973.9|44993.9|44973.9|44968.9|44948.9|36
1644800480000|2022-02-14 01:01:20|44996.4|44976.4|44994.3|44974.3|45001.4|44981.4|44983.9|44963.9|45
1644800490000|2022-02-14 01:01:30|44996.4|44976.4|45026.4|45006.4|45026.4|45006.4|44991.4|44971.4|38
1644800500000|2022-02-14 01:01:40|45028.5|45008.5|44991|44971|45028.5|45008.5|44991|44971|48
1644800510000|2022-02-14 01:01:50|44991.4|44971.4|45006.4|44986.4|45013.5|44993.5|44988.5|44968.5|21
1644800520000|2022-02-14 01:02:00|45003.9|44983.9|44988.5|44968.5|45003.9|44983.9|44988.5|44968.5|32
1644800530000|2022-02-14 01:02:10|44981.4|44961.4|44991|44971|44993.5|44973.5|44981.4|44961.4|13
1644800540000|2022-02-14 01:02:20|44989.3|44969.3|44988.5|44968.5|44991.4|44971.4|44983.9|44963.9|8
1644800550000|2022-02-14 01:02:30|44988.9|44968.9|44976.4|44956.4|44988.9|44968.9|44976.4|44956.4|10
1644800560000|2022-02-14 01:02:40|44973.9|44953.9|44978.9|44958.9|44978.9|44958.9|44973.5|44953.5|8
1644800570000|2022-02-14 01:02:50|44978.5|44958.5|44993.9|44973.9|44993.9|44973.9|44966.4|44946.4|25
1644800580000|2022-02-14 01:03:00|45003.9|44983.9|44991.8|44971.8|45003.9|44983.9|44981.4|44961.4|40
1644800590000|2022-02-14 01:03:10|44991.4|44971.4|45001.4|44981.4|45001.4|44981.4|44991.4|44971.4|2
1644800600000|2022-02-14 01:03:20|45004.3|44984.3|45001.4|44981.4|45016|44996|44998.5|44978.5|18
1644800610000|2022-02-14 01:03:30|45003.5|44983.5|45008.5|44988.5|45008.5|44988.5|44981.4|44961.4|32
1644800620000|2022-02-14 01:03:40|45008.9|44988.9|45006.4|44986.4|45009.3|44989.3|45003.9|44983.9|3
1644800630000|2022-02-14 01:03:50|45006|44986|45018.9|44998.9|45018.9|44998.9|45006|44986|18
1644800640000|2022-02-14 01:04:00|45021.8|45001.8|45001.4|44981.4|45026.4|45006.4|45001.4|44981.4|31
1644800650000|2022-02-14 01:04:10|45003.5|44983.5|44990.7|44970.7|45006.4|44986.4|44990.7|44970.7|13
1644800660000|2022-02-14 01:04:20|44988.5|44968.5|44976.4|44956.4|44988.5|44968.5|44976.4|44956.4|13
1644800670000|2022-02-14 01:04:30|44978.9|44958.9|44973.9|44953.9|44983.5|44963.5|44973.9|44953.9|16
1644800680000|2022-02-14 01:04:40|44976.4|44956.4|44981.4|44961.4|44986.4|44966.4|44976.4|44956.4|14
1644800690000|2022-02-14 01:04:50|44978.9|44958.9|44971.8|44951.8|44978.9|44958.9|44968.9|44948.9|7
1644800700000|2022-02-14 01:05:00|44973.9|44953.9|44954.3|44934.3|44973.9|44953.9|44948.9|44928.9|16
1644800710000|2022-02-14 01:05:10|44954.6|44934.6|44966.8|44946.8|44966.8|44946.8|44954.3|44934.3|13
1644800720000|2022-02-14 01:05:20|44969.3|44949.3|44973.5|44953.5|44978.9|44958.9|44969.3|44949.3|10
1644800730000|2022-02-14 01:05:30|44973.9|44953.9|44991.8|44971.8|44991.8|44971.8|44964.3|44944.3|20
1644800740000|2022-02-14 01:05:40|44992.1|44972.1|45001.4|44981.4|45001.4|44981.4|44991|44971|11
1644800750000|2022-02-14 01:05:50|45003.9|44983.9|44993.5|44973.5|45004.3|44984.3|44988.9|44968.9|19
1644800760000|2022-02-14 01:06:00|44991.4|44971.4|45008.9|44988.9|45008.9|44988.9|44983.9|44963.9|17
1644800770000|2022-02-14 01:06:10|45011|44991|45009.3|44989.3|45013.9|44993.9|45009.3|44989.3|7
1644800780000|2022-02-14 01:06:20|45011.4|44991.4|45003.9|44983.9|45013.9|44993.9|45001|44981|22
1644800790000|2022-02-14 01:06:30|45003.5|44983.5|45001.4|44981.4|45011.4|44991.4|44999.3|44979.3|18
1644800800000|2022-02-14 01:06:40|44998.5|44978.5|44996|44976|45004.3|44984.3|44996|44976|15
1644800810000|2022-02-14 01:06:50|44998.5|44978.5|44988.9|44968.9|44998.5|44978.5|44983.9|44963.9|9
1644800820000|2022-02-14 01:07:00|44989.3|44969.3|44987.1|44967.1|44991.4|44971.4|44981|44961|15
1644800830000|2022-02-14 01:07:10|44986.8|44966.8|44988.9|44968.9|44988.9|44968.9|44978.9|44958.9|15
1644800840000|2022-02-14 01:07:20|44986.4|44966.4|44978.9|44958.9|44986.4|44966.4|44976.4|44956.4|7
1644800850000|2022-02-14 01:07:30|44976|44956|44963.9|44943.9|44976|44956|44953.9|44933.9|15
1644800860000|2022-02-14 01:07:40|44958.5|44938.5|44958.9|44938.9|44958.9|44938.9|44956.4|44936.4|14
1644800870000|2022-02-14 01:07:50|44959.3|44939.3|44966.8|44946.8|44966.8|44946.8|44959.3|44939.3|1
1644800880000|2022-02-14 01:08:00|44966.4|44946.4|44963.9|44943.9|44966.4|44946.4|44938.9|44918.9|46
1644800890000|2022-02-14 01:08:10|44968.5|44948.5|44971.4|44951.4|44973.9|44953.9|44968.5|44948.5|7
1644800900000|2022-02-14 01:08:20|44973.5|44953.5|44986.4|44966.4|44986.4|44966.4|44973.5|44953.5|14
1644800910000|2022-02-14 01:08:30|44986|44966|44978.5|44958.5|44986.4|44966.4|44978.5|44958.5|13
1644800920000|2022-02-14 01:08:40|44976.4|44956.4|44973.9|44953.9|44978.9|44958.9|44973.9|44953.9|26
1644800930000|2022-02-14 01:08:50|44969.3|44949.3|44996.8|44976.8|44996.8|44976.8|44968.9|44948.9|22
1644800940000|2022-02-14 01:09:00|44996.4|44976.4|44986|44966|44998.9|44978.9|44983.9|44963.9|374
1644800950000|2022-02-14 01:09:10|44988.2|44968.2|44978.2|44958.2|44988.2|44968.2|44977.8|44957.8|3
1644800960000|2022-02-14 01:09:20|44977.8|44957.8|44987.8|44967.8|44987.8|44967.8|44972.8|44952.8|46
1644800970000|2022-02-14 01:09:30|44987.5|44967.5|44985.3|44965.3|44987.5|44967.5|44985.3|44965.3|1
1644800980000|2022-02-14 01:09:40|44980.3|44960.3|44968.2|44948.2|44980.3|44960.3|44968.2|44948.2|16
1644800990000|2022-02-14 01:09:50|44968.5|44948.5|44967.8|44947.8|44973.2|44953.2|44967.8|44947.8|10
1644801000000|2022-02-14 01:10:00|44970.7|44950.7|44967.5|44947.5|44973.2|44953.2|44967.5|44947.5|11
1644801010000|2022-02-14 01:10:10|44963.2|44943.2|44967.8|44947.8|44970.3|44950.3|44958.2|44938.2|12
1644801020000|2022-02-14 01:10:20|44968.2|44948.2|44996|44976|44996|44976|44968.2|44948.2|11
1644801030000|2022-02-14 01:10:30|44995.7|44975.7|44997.8|44977.8|44998.2|44978.2|44995|44975|6
1644801040000|2022-02-14 01:10:40|45000.3|44980.3|45000.7|44980.7|45003.5|44983.5|45000.3|44980.3|13
1644801050000|2022-02-14 01:10:50|45001|44981|45008.5|44988.5|45010.7|44990.7|45001|44981|3
1644801060000|2022-02-14 01:11:00|45005.7|44985.7|44998.2|44978.2|45005.7|44985.7|44995.7|44975.7|15
1644801070000|2022-02-14 01:11:10|44997.8|44977.8|45000.7|44980.7|45000.7|44980.7|44995.3|44975.3|20
1644801080000|2022-02-14 01:11:20|44998.2|44978.2|44988.2|44968.2|45000.7|44980.7|44978.5|44958.5|34
1644801090000|2022-02-14 01:11:30|44985.7|44965.7|44983.5|44963.5|44985.7|44965.7|44980.7|44960.7|2
1644801100000|2022-02-14 01:11:40|44985.7|44965.7|44952.1|44932.1|44985.7|44965.7|44952.1|44932.1|19
1644801110000|2022-02-14 01:11:50|44950|44930|44950.3|44930.3|44952.8|44932.8|44950|44930|4
1644801120000|2022-02-14 01:12:00|44949.6|44929.6|44957.8|44937.8|44957.8|44937.8|44945.3|44925.3|12
1644801130000|2022-02-14 01:12:10|44955.3|44935.3|44960.7|44940.7|44960.7|44940.7|44955.3|44935.3|5
1644801140000|2022-02-14 01:12:20|44963.2|44943.2|44963.2|44943.2|44968.2|44948.2|44963.2|44943.2|9
1644801150000|2022-02-14 01:12:30|44963.5|44943.5|44977.8|44957.8|44977.8|44957.8|44963.2|44943.2|7
1644801160000|2022-02-14 01:12:40|44978.2|44958.2|44985.3|44965.3|44988.2|44968.2|44978.2|44958.2|3
1644801170000|2022-02-14 01:12:50|44985|44965|44985.7|44965.7|44985.7|44965.7|44980.7|44960.7|1
1644801180000|2022-02-14 01:13:00|44985.3|44965.3|44957.8|44937.8|44985.7|44965.7|44957.8|44937.8|18
1644801190000|2022-02-14 01:13:10|44957.5|44937.5|44967.8|44947.8|44967.8|44947.8|44955.3|44935.3|6
1644801200000|2022-02-14 01:13:20|44968.2|44948.2|44967.8|44947.8|44972.8|44952.8|44967.8|44947.8|0
1644801210000|2022-02-14 01:13:30|44965.7|44945.7|44968.2|44948.2|44972.8|44952.8|44965.7|44945.7|3
1644801220000|2022-02-14 01:13:40|44970.3|44950.3|44970.7|44950.7|44973.2|44953.2|44968.2|44948.2|1
1644801230000|2022-02-14 01:13:50|44968.2|44948.2|44968.2|44948.2|44970.3|44950.3|44967.8|44947.8|2
1644801240000|2022-02-14 01:14:00|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44962.8|44942.8|5
1644801250000|2022-02-14 01:14:10|44962.8|44942.8|44948.2|44928.2|44962.8|44942.8|44947.8|44927.8|9
1644801260000|2022-02-14 01:14:20|44950.3|44930.3|44945.3|44925.3|44950.3|44930.3|44945.3|44925.3|6
1644801270000|2022-02-14 01:14:30|44945|44925|44937.8|44917.8|44945|44925|44933.2|44913.2|13
1644801280000|2022-02-14 01:14:40|44937.5|44917.5|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|6
1644801290000|2022-02-14 01:14:50|44941|44921|44952.8|44932.8|44952.8|44932.8|44941|44921|4
1644801300000|2022-02-14 01:15:00|44950.7|44930.7|44943.2|44923.2|44950.7|44930.7|44940.7|44920.7|12
1644801310000|2022-02-14 01:15:10|44950.3|44930.3|44953.2|44933.2|44958.2|44938.2|44948.2|44928.2|15
1644801320000|2022-02-14 01:15:20|44953.5|44933.5|44953.2|44933.2|44957.8|44937.8|44953.2|44933.2|4
1644801330000|2022-02-14 01:15:30|44951|44931|44948.2|44928.2|44951|44931|44948.2|44928.2|7
1644801340000|2022-02-14 01:15:40|44950.3|44930.3|44947.8|44927.8|44950.3|44930.3|44945.7|44925.7|3
1644801350000|2022-02-14 01:15:50|44948.2|44928.2|44958.2|44938.2|44958.2|44938.2|44948.2|44928.2|10
1644801360000|2022-02-14 01:16:00|44960.3|44940.3|44968.2|44948.2|44968.2|44948.2|44953.5|44933.5|12
1644801370000|2022-02-14 01:16:10|44970.7|44950.7|44983.2|44963.2|44985.7|44965.7|44970.7|44950.7|30
1644801380000|2022-02-14 01:16:20|44985.7|44965.7|44985.7|44965.7|44990.3|44970.3|44985.7|44965.7|6
1644801390000|2022-02-14 01:16:30|44983.2|44963.2|44985.7|44965.7|44986|44966|44980.3|44960.3|11
1644801400000|2022-02-14 01:16:40|44983.2|44963.2|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|0
1644801410000|2022-02-14 01:16:50|44983.5|44963.5|44983.2|44963.2|44985.7|44965.7|44982.8|44962.8|2
1644801420000|2022-02-14 01:17:00|44982.8|44962.8|44970.7|44950.7|44983.2|44963.2|44970.7|44950.7|8
1644801430000|2022-02-14 01:17:10|44965.7|44945.7|44970.7|44950.7|44970.7|44950.7|44965.7|44945.7|5
1644801440000|2022-02-14 01:17:20|44971|44951|44975.7|44955.7|44975.7|44955.7|44970.7|44950.7|0
1644801450000|2022-02-14 01:17:30|44973.5|44953.5|44973.2|44953.2|44975.7|44955.7|44973.2|44953.2|0
1644801460000|2022-02-14 01:17:40|44975.7|44955.7|44988.2|44968.2|44988.2|44968.2|44975.7|44955.7|8
1644801470000|2022-02-14 01:17:50|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|44985.7|44965.7|0
1644801480000|2022-02-14 01:18:00|44986|44966|44975.7|44955.7|44988.2|44968.2|44973.2|44953.2|18
1644801490000|2022-02-14 01:18:10|44976|44956|44980.7|44960.7|44980.7|44960.7|44976|44956|4
1644801500000|2022-02-14 01:18:20|44980.3|44960.3|44975.7|44955.7|44983.2|44963.2|44975.7|44955.7|7
1644801510000|2022-02-14 01:18:30|44976.1|44956.1|44983.2|44963.2|44985.7|44965.7|44976.1|44956.1|3
1644801520000|2022-02-14 01:18:40|44985.7|44965.7|44988.2|44968.2|44993.2|44973.2|44985.7|44965.7|7
1644801530000|2022-02-14 01:18:50|44990.7|44970.7|44988.2|44968.2|44993.2|44973.2|44988.2|44968.2|7
1644801540000|2022-02-14 01:19:00|44987.8|44967.8|44960.3|44940.3|44987.8|44967.8|44960.3|44940.3|19
1644801550000|2022-02-14 01:19:10|44958.2|44938.2|44968.2|44948.2|44968.2|44948.2|44958.2|44938.2|7
1644801560000|2022-02-14 01:19:20|44956.1|44936.1|44953.6|44933.6|44956.1|44936.1|44953.2|44933.2|9
1644801570000|2022-02-14 01:19:30|44955.7|44935.7|44950.7|44930.7|44955.7|44935.7|44950.7|44930.7|4
1644801580000|2022-02-14 01:19:40|44948.2|44928.2|44953.2|44933.2|44953.2|44933.2|44948.2|44928.2|5
1644801590000|2022-02-14 01:19:50|44952.8|44932.8|44956.1|44936.1|44956.1|44936.1|44952.8|44932.8|1
1644801600000|2022-02-14 01:20:00|44958.2|44938.2|44973.2|44953.2|44973.2|44953.2|44958.2|44938.2|12
1644801610000|2022-02-14 01:20:10|44975.7|44955.7|44963.2|44943.2|44975.7|44955.7|44963.2|44943.2|6
1644801620000|2022-02-14 01:20:20|44962.8|44942.8|44965.7|44945.7|44965.7|44945.7|44958.2|44938.2|2
1644801630000|2022-02-14 01:20:30|44968.6|44948.6|44960.7|44940.7|44970.7|44950.7|44960.7|44940.7|1
1644801640000|2022-02-14 01:20:40|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44962.8|44942.8|1
1644801650000|2022-02-14 01:20:50|44965.3|44945.3|44968.6|44948.6|44968.6|44948.6|44963.2|44943.2|4
1644801660000|2022-02-14 01:21:00|44969.3|44949.3|44988.2|44968.2|44988.2|44968.2|44969.3|44949.3|14
1644801670000|2022-02-14 01:21:10|44993.2|44973.2|44988.2|44968.2|44995.7|44975.7|44988.2|44968.2|7
1644801680000|2022-02-14 01:21:20|44983.2|44963.2|44975.7|44955.7|44983.2|44963.2|44975.7|44955.7|5
1644801690000|2022-02-14 01:21:30|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44970.7|44950.7|1
1644801700000|2022-02-14 01:21:40|44973.2|44953.2|44977.8|44957.8|44977.8|44957.8|44970.7|44950.7|2
1644801710000|2022-02-14 01:21:50|44975.7|44955.7|44973.2|44953.2|44975.7|44955.7|44973.2|44953.2|0
1644801720000|2022-02-14 01:22:00|44975.3|44955.3|44975.7|44955.7|44977.8|44957.8|44972.8|44952.8|3
1644801730000|2022-02-14 01:22:10|44973.2|44953.2|44975.3|44955.3|44975.3|44955.3|44973.2|44953.2|2
1644801740000|2022-02-14 01:22:20|44977.8|44957.8|44968.2|44948.2|44978.2|44958.2|44968.2|44948.2|2
1644801750000|2022-02-14 01:22:30|44968.6|44948.6|44968.2|44948.2|44970.7|44950.7|44965.7|44945.7|4
1644801760000|2022-02-14 01:22:40|44965.3|44945.3|44965.7|44945.7|44966.1|44946.1|44963.2|44943.2|4
1644801770000|2022-02-14 01:22:50|44966.1|44946.1|44970.3|44950.3|44970.3|44950.3|44965.7|44945.7|4
1644801780000|2022-02-14 01:23:00|44970.7|44950.7|44967.8|44947.8|44972.8|44952.8|44967.8|44947.8|4
1644801790000|2022-02-14 01:23:10|44966.1|44946.1|44958.2|44938.2|44970.7|44950.7|44958.2|44938.2|2
1644801800000|2022-02-14 01:23:20|44963.2|44943.2|44965.7|44945.7|44968.2|44948.2|44963.2|44943.2|3
1644801810000|2022-02-14 01:23:30|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|44968.2|44948.2|1
1644801820000|2022-02-14 01:23:40|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|5
1644801830000|2022-02-14 01:23:50|44962.8|44942.8|44958.2|44938.2|44962.8|44942.8|44956.1|44936.1|11
1644801840000|2022-02-14 01:24:00|44957.8|44937.8|44953.2|44933.2|44960.3|44940.3|44953.2|44933.2|30
1644801850000|2022-02-14 01:24:10|44952.8|44932.8|44960.7|44940.7|44960.7|44940.7|44952.8|44932.8|17
1644801860000|2022-02-14 01:24:20|44963.2|44943.2|44960.7|44940.7|44967.5|44947.5|44960.7|44940.7|21
1644801870000|2022-02-14 01:24:30|44961.1|44941.1|44985.3|44965.3|44985.3|44965.3|44961.1|44941.1|8
1644801880000|2022-02-14 01:24:40|44988.2|44968.2|44993.2|44973.2|44993.6|44973.6|44988.2|44968.2|5
1644801890000|2022-02-14 01:24:50|44995.7|44975.7|44998.2|44978.2|44998.2|44978.2|44993.2|44973.2|2
1644801900000|2022-02-14 01:25:00|44997.8|44977.8|44992.8|44972.8|44997.8|44977.8|44988.2|44968.2|6
1644801910000|2022-02-14 01:25:10|44992.5|44972.5|44985.3|44965.3|44992.5|44972.5|44985.3|44965.3|5
1644801920000|2022-02-14 01:25:20|44987.8|44967.8|44983.2|44963.2|44988.2|44968.2|44983.2|44963.2|9
1644801930000|2022-02-14 01:25:30|44980.7|44960.7|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|0
1644801940000|2022-02-14 01:25:40|44980.3|44960.3|44973.2|44953.2|44980.3|44960.3|44965.7|44945.7|6
1644801950000|2022-02-14 01:25:50|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|3
1644801960000|2022-02-14 01:26:00|44973.2|44953.2|44985.7|44965.7|44985.7|44965.7|44973.2|44953.2|6
1644801970000|2022-02-14 01:26:10|44985.3|44965.3|44980|44960|44985.7|44965.7|44980|44960|4
1644801980000|2022-02-14 01:26:20|44977.8|44957.8|44965.7|44945.7|44977.8|44957.8|44965.7|44945.7|3
1644801990000|2022-02-14 01:26:30|44966.1|44946.1|44970.7|44950.7|44970.7|44950.7|44966.1|44946.1|1
1644802000000|2022-02-14 01:26:40|44970.3|44950.3|44972.8|44952.8|44973.2|44953.2|44965.7|44945.7|12
1644802010000|2022-02-14 01:26:50|44973.2|44953.2|44973.6|44953.6|44973.6|44953.6|44973.2|44953.2|12
1644802020000|2022-02-14 01:27:00|44978.2|44958.2|44968.6|44948.6|44980.7|44960.7|44968.2|44948.2|20
1644802030000|2022-02-14 01:27:10|44970.3|44950.3|44988.9|44968.9|44990.7|44970.7|44970.3|44950.3|16
1644802040000|2022-02-14 01:27:20|44993.2|44973.2|44993.2|44973.2|44997.8|44977.8|44993.2|44973.2|3
1644802050000|2022-02-14 01:27:30|44993.6|44973.6|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|5
1644802060000|2022-02-14 01:27:40|44993.6|44973.6|44990.7|44970.7|44993.6|44973.6|44990.7|44970.7|8
1644802070000|2022-02-14 01:27:50|44988.2|44968.2|44980.3|44960.3|44988.2|44968.2|44980.3|44960.3|3
1644802080000|2022-02-14 01:28:00|44978.2|44958.2|44973.2|44953.2|44980|44960|44973.2|44953.2|3
1644802090000|2022-02-14 01:28:10|44972.8|44952.8|44970.7|44950.7|44972.8|44952.8|44970.7|44950.7|0
1644802100000|2022-02-14 01:28:20|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|3
1644802110000|2022-02-14 01:28:30|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44965.7|44945.7|2
1644802120000|2022-02-14 01:28:40|44965.7|44945.7|44952.8|44932.8|44965.7|44945.7|44948.2|44928.2|16
1644802130000|2022-02-14 01:28:50|44950.3|44930.3|44948.2|44928.2|44952.8|44932.8|44948.2|44928.2|6
1644802140000|2022-02-14 01:29:00|44948.6|44928.6|44963.2|44943.2|44963.2|44943.2|44948.6|44928.6|9
1644802150000|2022-02-14 01:29:10|44962.8|44942.8|44955.7|44935.7|44965.7|44945.7|44955.7|44935.7|3
1644802160000|2022-02-14 01:29:20|44955.3|44935.3|44958.2|44938.2|44958.2|44938.2|44955.3|44935.3|4
1644802170000|2022-02-14 01:29:30|44960.7|44940.7|44953.2|44933.2|44960.7|44940.7|44953.2|44933.2|5
1644802180000|2022-02-14 01:29:40|44952.8|44932.8|44952.8|44932.8|44953.2|44933.2|44950.7|44930.7|0
1644802190000|2022-02-14 01:29:50|44950.7|44930.7|44950.7|44930.7|44953.2|44933.2|44950.7|44930.7|0
1644802200000|2022-02-14 01:30:00|44952.8|44932.8|44948.2|44928.2|44952.8|44932.8|44945.3|44925.3|9
1644802210000|2022-02-14 01:30:10|44950.7|44930.7|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|2
1644802220000|2022-02-14 01:30:20|44956.1|44936.1|44970.7|44950.7|44970.7|44950.7|44956.1|44936.1|2
1644802230000|2022-02-14 01:30:30|44971.1|44951.1|44986.1|44966.1|44986.1|44966.1|44971.1|44951.1|5
1644802240000|2022-02-14 01:30:40|44985.7|44965.7|44997.8|44977.8|44998.2|44978.2|44983.6|44963.6|12
1644802250000|2022-02-14 01:30:50|44997.5|44977.5|44995.7|44975.7|45000.7|44980.7|44995.3|44975.3|8
1644802260000|2022-02-14 01:31:00|44993.6|44973.6|44995.7|44975.7|44995.7|44975.7|44988.2|44968.2|14
1644802270000|2022-02-14 01:31:10|44993.2|44973.2|44995.7|44975.7|44997.8|44977.8|44993.2|44973.2|4
1644802280000|2022-02-14 01:31:20|44995.3|44975.3|44986.1|44966.1|44995.3|44975.3|44985.7|44965.7|11
1644802290000|2022-02-14 01:31:30|44988.2|44968.2|44995.3|44975.3|44995.3|44975.3|44988.2|44968.2|4
1644802300000|2022-02-14 01:31:40|44997.5|44977.5|44995.3|44975.3|44997.8|44977.8|44995.3|44975.3|5
1644802310000|2022-02-14 01:31:50|||||||||2
1644802320000|2022-02-14 01:32:00|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44990.3|44970.3|11
1644802330000|2022-02-14 01:32:10|44993.6|44973.6|44995.7|44975.7|44998.2|44978.2|44993.2|44973.2|3
1644802340000|2022-02-14 01:32:20|44996.1|44976.1|44997.8|44977.8|45003.2|44983.2|44996.1|44976.1|10
1644802350000|2022-02-14 01:32:30|44997.5|44977.5|45000.3|44980.3|45000.3|44980.3|44995.3|44975.3|4
1644802360000|2022-02-14 01:32:40|45003.2|44983.2|45005.7|44985.7|45005.7|44985.7|45002.8|44982.8|5
1644802370000|2022-02-14 01:32:50|45007.8|44987.8|45002.5|44982.5|45007.8|44987.8|45002.5|44982.5|2
1644802380000|2022-02-14 01:33:00|45000.3|44980.3|45003.2|44983.2|45005.7|44985.7|44998.2|44978.2|9
1644802390000|2022-02-14 01:33:10|45002.8|44982.8|45003.2|44983.2|45003.2|44983.2|44998.2|44978.2|9
1644802400000|2022-02-14 01:33:20|45002.8|44982.8|45003.2|44983.2|45003.2|44983.2|45002.5|44982.5|0
1644802410000|2022-02-14 01:33:30|||||||||2
1644802420000|2022-02-14 01:33:40|45005.7|44985.7|45007.8|44987.8|45007.8|44987.8|45003.2|44983.2|11
1644802430000|2022-02-14 01:33:50|45010|44990|45008.2|44988.2|45010|44990|45007.8|44987.8|3
1644802440000|2022-02-14 01:34:00|45007.8|44987.8|45012.5|44992.5|45015.3|44995.3|45007.8|44987.8|11
1644802450000|2022-02-14 01:34:10|45010.3|44990.3|45022.8|45002.8|45023.2|45003.2|45010.3|44990.3|12
1644802460000|2022-02-14 01:34:20|45023.2|45003.2|45020.3|45000.3|45033.6|45013.6|45020.3|45000.3|31
1644802470000|2022-02-14 01:34:30|45018.2|44998.2|45028.6|45008.6|45028.6|45008.6|45018.2|44998.2|6
1644802480000|2022-02-14 01:34:40|45028.9|45008.9|45035.7|45015.7|45035.7|45015.7|45028.9|45008.9|23
1644802490000|2022-02-14 01:34:50|45035.3|45015.3|45032.8|45012.8|45038.2|45018.2|45032.8|45012.8|23
1644802500000|2022-02-14 01:35:00|45032.5|45012.5|45023.2|45003.2|45032.5|45012.5|45022.8|45002.8|2
1644802510000|2022-02-14 01:35:10|45025.3|45005.3|45018.2|44998.2|45027.8|45007.8|45010.3|44990.3|9
1644802520000|2022-02-14 01:35:20|45018.6|44998.6|45017.8|44997.8|45022.8|45002.8|45017.8|44997.8|3
1644802530000|2022-02-14 01:35:30|45018.2|44998.2|45018.2|44998.2|45022.8|45002.8|45017.8|44997.8|6
1644802540000|2022-02-14 01:35:40|45022.8|45002.8|45010.3|44990.3|45022.8|45002.8|45007.8|44987.8|12
1644802550000|2022-02-14 01:35:50|45008.2|44988.2|45003.2|44983.2|45008.2|44988.2|45001.1|44981.1|9
1644802560000|2022-02-14 01:36:00|45005.3|44985.3|45015.7|44995.7|45020.3|45000.3|45003.2|44983.2|11
1644802570000|2022-02-14 01:36:10|45018.2|44998.2|45023.2|45003.2|45023.2|45003.2|45016.1|44996.1|4
1644802580000|2022-02-14 01:36:20|45025.3|45005.3|45022.5|45002.5|45025.3|45005.3|45022.5|45002.5|5
1644802590000|2022-02-14 01:36:30|45023.2|45003.2|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|3
1644802600000|2022-02-14 01:36:40|45023.6|45003.6|45033.2|45013.2|45033.2|45013.2|45023.2|45003.2|9
1644802610000|2022-02-14 01:36:50|45033.6|45013.6|45042.8|45022.8|45042.8|45022.8|45033.2|45013.2|15
1644802620000|2022-02-14 01:37:00|45038.2|45018.2|45037.8|45017.8|45040.7|45020.7|45035.7|45015.7|3
1644802630000|2022-02-14 01:37:10|45038.2|45018.2|45023.2|45003.2|45038.2|45018.2|45023.2|45003.2|13
1644802640000|2022-02-14 01:37:20|45020.7|45000.7|45027.8|45007.8|45027.8|45007.8|45020.7|45000.7|2
1644802650000|2022-02-14 01:37:30|45025.7|45005.7|45022.8|45002.8|45027.8|45007.8|45022.8|45002.8|4
1644802660000|2022-02-14 01:37:40|45020.7|45000.7|45018.2|44998.2|45020.7|45000.7|45018.2|44998.2|5
1644802670000|2022-02-14 01:37:50|45022.5|45002.5|45025.7|45005.7|45027.8|45007.8|45022.5|45002.5|3
1644802680000|2022-02-14 01:38:00|45027.8|45007.8|45037.8|45017.8|45037.8|45017.8|45025.3|45005.3|5
1644802690000|2022-02-14 01:38:10|45037.5|45017.5|45038.2|45018.2|45042.8|45022.8|45030.3|45010.3|10
1644802700000|2022-02-14 01:38:20|45038.6|45018.6|45053.2|45033.2|45062.8|45042.8|45038.2|45018.2|34
1644802710000|2022-02-14 01:38:30|45055.3|45035.3|45055.3|45035.3|45057.8|45037.8|45052.8|45032.8|3
1644802720000|2022-02-14 01:38:40|45057.8|45037.8|45067.8|45047.8|45067.8|45047.8|45057.8|45037.8|16
1644802730000|2022-02-14 01:38:50|45070.3|45050.3|45060.3|45040.3|45072.8|45052.8|45057.8|45037.8|28
1644802740000|2022-02-14 01:39:00|45058.2|45038.2|45048.2|45028.2|45060.7|45040.7|45048.2|45028.2|10
1644802750000|2022-02-14 01:39:10|45047.8|45027.8|45045.7|45025.7|45047.8|45027.8|45043.2|45023.2|5
1644802760000|2022-02-14 01:39:20|45048.2|45028.2|45060.3|45040.3|45060.3|45040.3|45048.2|45028.2|5
1644802770000|2022-02-14 01:39:30|45062.8|45042.8|45062.8|45042.8|45063.2|45043.2|45058.2|45038.2|13
1644802780000|2022-02-14 01:39:40|45058.2|45038.2|45058.2|45038.2|45062.8|45042.8|45058.2|45038.2|3
1644802790000|2022-02-14 01:39:50|45055.7|45035.7|45063.2|45043.2|45063.2|45043.2|45053.6|45033.6|4
1644802800000|2022-02-14 01:40:00|45063.6|45043.6|45060.3|45040.3|45065.7|45045.7|45060.3|45040.3|15
1644802810000|2022-02-14 01:40:10|45060.7|45040.7|45070.7|45050.7|45073.2|45053.2|45060.7|45040.7|20
1644802820000|2022-02-14 01:40:20|45075.7|45055.7|45078.2|45058.2|45078.2|45058.2|45073.2|45053.2|10
1644802830000|2022-02-14 01:40:30|45077.8|45057.8|45072.8|45052.8|45078.2|45058.2|45068.2|45048.2|6
1644802840000|2022-02-14 01:40:40|45075.3|45055.3|45078.2|45058.2|45078.2|45058.2|45075.3|45055.3|10
1644802850000|2022-02-14 01:40:50|45077.8|45057.8|45077.8|45057.8|45078.2|45058.2|45077.8|45057.8|1
1644802860000|2022-02-14 01:41:00|45080|45060|45073.2|45053.2|45080.3|45060.3|45070.3|45050.3|15
1644802870000|2022-02-14 01:41:10|45075.3|45055.3|45072.8|45052.8|45075.3|45055.3|45072.8|45052.8|12
1644802880000|2022-02-14 01:41:20|45075.3|45055.3|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|6
1644802890000|2022-02-14 01:41:30|45082.5|45062.5|45058.2|45038.2|45082.5|45062.5|45057.8|45037.8|11
1644802900000|2022-02-14 01:41:40|45057.8|45037.8|45052.8|45032.8|45057.8|45037.8|45043.2|45023.2|17
1644802910000|2022-02-14 01:41:50|45053.2|45033.2|45065.3|45045.3|45065.3|45045.3|45050.3|45030.3|3
1644802920000|2022-02-14 01:42:00|45062.8|45042.8|45042.5|45022.5|45063.2|45043.2|45042.5|45022.5|19
1644802930000|2022-02-14 01:42:10|45042.8|45022.8|45030.3|45010.3|45042.8|45022.8|45030.3|45010.3|15
1644802940000|2022-02-14 01:42:20|45030|45010|45028.2|45008.2|45030.3|45010.3|45025.7|45005.7|13
1644802950000|2022-02-14 01:42:30|45030.7|45010.7|45033.6|45013.6|45033.6|45013.6|45028.2|45008.2|4
1644802960000|2022-02-14 01:42:40|45035.7|45015.7|45043.2|45023.2|45043.2|45023.2|45035.7|45015.7|7
1644802970000|2022-02-14 01:42:50|45043.6|45023.6|45043.2|45023.2|45048.2|45028.2|45043.2|45023.2|6
1644802980000|2022-02-14 01:43:00|45040.3|45020.3|45031.1|45011.1|45040.3|45020.3|45028.2|45008.2|5
1644802990000|2022-02-14 01:43:10|45033.2|45013.2|45040.7|45020.7|45040.7|45020.7|45033.2|45013.2|7
1644803000000|2022-02-14 01:43:20|45042.8|45022.8|45043.2|45023.2|45043.2|45023.2|45042.8|45022.8|0
1644803020000|2022-02-14 01:43:40|45042.8|45022.8|45040.3|45020.3|45042.8|45022.8|45040.3|45020.3|2
1644803030000|2022-02-14 01:43:50|45037.8|45017.8|45035.7|45015.7|45037.8|45017.8|45035.7|45015.7|9
1644803040000|2022-02-14 01:44:00|45038.2|45018.2|45040.7|45020.7|45040.7|45020.7|45038.2|45018.2|11
1644803050000|2022-02-14 01:44:10|45038.2|45018.2|45035.7|45015.7|45038.2|45018.2|45035.7|45015.7|1
1644803070000|2022-02-14 01:44:30|45038.2|45018.2|45045.7|45025.7|45045.7|45025.7|45038.2|45018.2|2
1644803080000|2022-02-14 01:44:40|45048.2|45028.2|45050.3|45030.3|45050.3|45030.3|45048.2|45028.2|5
1644803090000|2022-02-14 01:44:50|45048.2|45028.2|45055.7|45035.7|45055.7|45035.7|45045.7|45025.7|4
1644803100000|2022-02-14 01:45:00|45053.2|45033.2|45047.8|45027.8|45058.2|45038.2|45043.2|45023.2|15
1644803110000|2022-02-14 01:45:10|45052.8|45032.8|45050.7|45030.7|45053.2|45033.2|45050.7|45030.7|5
1644803120000|2022-02-14 01:45:20|45048.2|45028.2|45055.7|45035.7|45055.7|45035.7|45048.2|45028.2|6
1644803130000|2022-02-14 01:45:30|45057.8|45037.8|45053.2|45033.2|45058.2|45038.2|45053.2|45033.2|9
1644803140000|2022-02-14 01:45:40|45053.6|45033.6|45050.3|45030.3|45055.7|45035.7|45050.3|45030.3|4
1644803150000|2022-02-14 01:45:50|45052.8|45032.8|45057.8|45037.8|45057.8|45037.8|45050.3|45030.3|5
1644803160000|2022-02-14 01:46:00|45058.2|45038.2|45058.2|45038.2|45060|45040|45057.8|45037.8|7
1644803170000|2022-02-14 01:46:10|45055.7|45035.7|45053.2|45033.2|45058.2|45038.2|45053.2|45033.2|9
1644803180000|2022-02-14 01:46:20|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.2|45033.2|2
1644803190000|2022-02-14 01:46:30|45055.7|45035.7|45063.2|45043.2|45065.3|45045.3|45053.2|45033.2|3
1644803200000|2022-02-14 01:46:40|45065.7|45045.7|45068.2|45048.2|45068.2|45048.2|45065.7|45045.7|1
1644803210000|2022-02-14 01:46:50|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|5
1644803220000|2022-02-14 01:47:00|45072.8|45052.8|45075.3|45055.3|45077.8|45057.8|45070.7|45050.7|9
1644803230000|2022-02-14 01:47:10|45073.2|45053.2|45073.6|45053.6|45073.6|45053.6|45073.2|45053.2|1
1644803240000|2022-02-14 01:47:20|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|45078.2|45058.2|5
1644803250000|2022-02-14 01:47:30|45083.2|45063.2|45088.2|45068.2|45088.2|45068.2|45082.8|45062.8|8
1644803270000|2022-02-14 01:47:50|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|2
1644803280000|2022-02-14 01:48:00|45088.6|45068.6|45080.7|45060.7|45090.3|45070.3|45080.7|45060.7|13
1644803290000|2022-02-14 01:48:10|45080.3|45060.3|45073.2|45053.2|45080.3|45060.3|45068.6|45048.6|11
1644803300000|2022-02-14 01:48:20|45070.7|45050.7|45070.7|45050.7|45073.2|45053.2|45068.2|45048.2|4
1644803310000|2022-02-14 01:48:30|45073.6|45053.6|45075.7|45055.7|45075.7|45055.7|45073.2|45053.2|0
1644803320000|2022-02-14 01:48:40|45075.3|45055.3|45070.7|45050.7|45075.3|45055.3|45070.7|45050.7|0
1644803340000|2022-02-14 01:49:00|45070.3|45050.3|45072.8|45052.8|45072.8|45052.8|45068.2|45048.2|7
1644803350000|2022-02-14 01:49:10|45068.2|45048.2|45068.2|45048.2|45070.7|45050.7|45067.8|45047.8|1
1644803360000|2022-02-14 01:49:20|45072.8|45052.8|45080.3|45060.3|45080.7|45060.7|45072.8|45052.8|7
1644803370000|2022-02-14 01:49:30|45077.5|45057.5|45072.5|45052.5|45077.5|45057.5|45072.1|45052.1|11
1644803380000|2022-02-14 01:49:40|45069.6|45049.6|45072.5|45052.5|45072.5|45052.5|45069.6|45049.6|3
1644803390000|2022-02-14 01:49:50|45072.1|45052.1|45061.1|45041.1|45072.1|45052.1|45061.1|45041.1|2
1644803400000|2022-02-14 01:50:00|45063.2|45043.2|45053.6|45033.6|45065.7|45045.7|45052.8|45032.8|15
1644803410000|2022-02-14 01:50:10|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|45055.7|45035.7|0
1644803420000|2022-02-14 01:50:20|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|2
1644803430000|2022-02-14 01:50:30|45060.7|45040.7|45065.7|45045.7|45066.1|45046.1|45060.7|45040.7|6
1644803440000|2022-02-14 01:50:40|45063.2|45043.2|45063.2|45043.2|45065.7|45045.7|45063.2|45043.2|1
1644803450000|2022-02-14 01:50:50|||||||||1
1644803460000|2022-02-14 01:51:00|45063.6|45043.6|45067.8|45047.8|45070.3|45050.3|45063.6|45043.6|4
1644803470000|2022-02-14 01:51:10|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45067.8|45047.8|3
1644803480000|2022-02-14 01:51:20|45073.6|45053.6|45080.7|45060.7|45083.2|45063.2|45073.6|45053.6|7
1644803490000|2022-02-14 01:51:30|45080.3|45060.3|45075.7|45055.7|45080.7|45060.7|45075.7|45055.7|11
1644803500000|2022-02-14 01:51:40|45073.2|45053.2|45078.2|45058.2|45078.2|45058.2|45073.2|45053.2|6
1644803510000|2022-02-14 01:51:50|45083.2|45063.2|45078.2|45058.2|45083.2|45063.2|45078.2|45058.2|14
1644803520000|2022-02-14 01:52:00|||||||||8
1644803530000|2022-02-14 01:52:10|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|3
1644803540000|2022-02-14 01:52:20|45083.2|45063.2|45091.1|45071.1|45091.1|45071.1|45083.2|45063.2|7
1644803550000|2022-02-14 01:52:30|45093.2|45073.2|45093.6|45073.6|45093.6|45073.6|45091.1|45071.1|13
1644803560000|2022-02-14 01:52:40|45093.2|45073.2|45088.6|45068.6|45093.6|45073.6|45088.6|45068.6|3
1644803570000|2022-02-14 01:52:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45088.6|45068.6|1
1644803580000|2022-02-14 01:53:00|45093.6|45073.6|45093.6|45073.6|45096.1|45076.1|45091.1|45071.1|6
1644803590000|2022-02-14 01:53:10|45093.2|45073.2|45093.2|45073.2|45093.6|45073.6|45093.2|45073.2|1
1644803600000|2022-02-14 01:53:20|45093.6|45073.6|45093.2|45073.2|45093.6|45073.6|45093.2|45073.2|1
1644803610000|2022-02-14 01:53:30|45093.6|45073.6|45101.1|45081.1|45101.1|45081.1|45093.6|45073.6|4
1644803620000|2022-02-14 01:53:40|45103.2|45083.2|45105.3|45085.3|45107.8|45087.8|45103.2|45083.2|10
1644803630000|2022-02-14 01:53:50|45103.2|45083.2|45108.2|45088.2|45108.2|45088.2|45103.2|45083.2|3
1644803640000|2022-02-14 01:54:00|45105.7|45085.7|45107.8|45087.8|45107.8|45087.8|45103.2|45083.2|4
1644803650000|2022-02-14 01:54:10|45108.2|45088.2|45107.8|45087.8|45108.2|45088.2|45107.8|45087.8|1
1644803660000|2022-02-14 01:54:20|45108.2|45088.2|45111.1|45091.1|45111.1|45091.1|45108.2|45088.2|3
1644803670000|2022-02-14 01:54:30|45113.2|45093.2|45111.1|45091.1|45113.6|45093.6|45111.1|45091.1|0
1644803680000|2022-02-14 01:54:40|45113.2|45093.2|45113.6|45093.6|45116.1|45096.1|45111.1|45091.1|13
1644803690000|2022-02-14 01:54:50|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|45111.1|45091.1|1
1644803700000|2022-02-14 01:55:00|45108.9|45088.9|45107.8|45087.8|45113.2|45093.2|45107.8|45087.8|13
1644803710000|2022-02-14 01:55:10|45105.3|45085.3|45100.7|45080.7|45105.3|45085.3|45095.3|45075.3|12
1644803720000|2022-02-14 01:55:20|45103.2|45083.2|45102.8|45082.8|45105.3|45085.3|45102.8|45082.8|7
1644803730000|2022-02-14 01:55:30|45100|45080|45100|45080|45100.3|45080.3|45097.5|45077.5|7
1644803740000|2022-02-14 01:55:40|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|2
1644803750000|2022-02-14 01:55:50|45095.3|45075.3|45089.6|45069.6|45095.3|45075.3|45087.5|45067.5|37
1644803760000|2022-02-14 01:56:00|45087.5|45067.5|45095.7|45075.7|45095.7|45075.7|45087.5|45067.5|10
1644803770000|2022-02-14 01:56:10|45098.2|45078.2|45102.8|45082.8|45102.8|45082.8|45097.8|45077.8|8
1644803780000|2022-02-14 01:56:20|45103.2|45083.2|45113.2|45093.2|45113.2|45093.2|45103.2|45083.2|4
1644803790000|2022-02-14 01:56:30|45115.7|45095.7|45128.2|45108.2|45128.2|45108.2|45115.7|45095.7|7
1644803800000|2022-02-14 01:56:40|45127.8|45107.8|45123.2|45103.2|45127.8|45107.8|45118.2|45098.2|7
1644803810000|2022-02-14 01:56:50|45118.2|45098.2|45123.2|45103.2|45123.2|45103.2|45118.2|45098.2|2
1644803820000|2022-02-14 01:57:00|45125.7|45105.7|45125.7|45105.7|45125.7|45105.7|45125.7|45105.7|1
1644803830000|2022-02-14 01:57:10|45123.2|45103.2|45128.2|45108.2|45128.2|45108.2|45123.2|45103.2|3
1644803840000|2022-02-14 01:57:20|45128.6|45108.6|45131.1|45111.1|45131.1|45111.1|45128.2|45108.2|7
1644803850000|2022-02-14 01:57:30|45133.2|45113.2|45133.6|45113.6|45133.6|45113.6|45133.2|45113.2|7
1644803860000|2022-02-14 01:57:40|45138.2|45118.2|45140.3|45120.3|45142.5|45122.5|45135.3|45115.3|6
1644803870000|2022-02-14 01:57:50|45138.2|45118.2|45133.2|45113.2|45138.2|45118.2|45131.1|45111.1|12
1644803880000|2022-02-14 01:58:00|45130.7|45110.7|45128.2|45108.2|45132.8|45112.8|45128.2|45108.2|8
1644803890000|2022-02-14 01:58:10|45126.1|45106.1|45128.2|45108.2|45128.2|45108.2|45120.3|45100.3|13
1644803900000|2022-02-14 01:58:20|45126.1|45106.1|45115.7|45095.7|45126.1|45106.1|45115.7|45095.7|6
1644803910000|2022-02-14 01:58:30|45117.8|45097.8|45120.7|45100.7|45120.7|45100.7|45115.3|45095.3|5
1644803920000|2022-02-14 01:58:40|45118.6|45098.6|45133.2|45113.2|45135.7|45115.7|45118.6|45098.6|6
1644803930000|2022-02-14 01:58:50|45133.6|45113.6|45133.2|45113.2|45135.7|45115.7|45133.2|45113.2|4
1644803940000|2022-02-14 01:59:00|45130.7|45110.7|45128.2|45108.2|45133.2|45113.2|45128.2|45108.2|7
1644803950000|2022-02-14 01:59:10|45130.3|45110.3|45128.2|45108.2|45130.3|45110.3|45128.2|45108.2|1
1644803960000|2022-02-14 01:59:20|45127.8|45107.8|45128.2|45108.2|45128.2|45108.2|45123.2|45103.2|2
1644803970000|2022-02-14 01:59:30|45127.8|45107.8|45129.3|45109.3|45129.3|45109.3|45127.8|45107.8|9
1644803980000|2022-02-14 01:59:40|45131.4|45111.4|45138.2|45118.2|45138.2|45118.2|45131.4|45111.4|2
1644803990000|2022-02-14 01:59:50|45133.2|45113.2|45138.2|45118.2|45138.2|45118.2|45133.2|45113.2|4
1644804000000|2022-02-14 02:00:00|45138.6|45118.6|45132.8|45112.8|45145.7|45125.7|45127.5|45107.5|38
1644804010000|2022-02-14 02:00:10|45133.2|45113.2|45130.3|45110.3|45135.3|45115.3|45130.3|45110.3|5
1644804020000|2022-02-14 02:00:20|45129.6|45109.6|45120.3|45100.3|45130|45110|45120|45100|14
1644804030000|2022-02-14 02:00:30|45118.2|45098.2|45118.2|45098.2|45118.2|45098.2|45115.7|45095.7|10
1644804040000|2022-02-14 02:00:40|45120.3|45100.3|45125.3|45105.3|45125.3|45105.3|45118.2|45098.2|9
1644804050000|2022-02-14 02:00:50|45125.7|45105.7|45132.8|45112.8|45132.8|45112.8|45125.7|45105.7|6
1644804060000|2022-02-14 02:01:00|45132.5|45112.5|45125.7|45105.7|45132.5|45112.5|45125.7|45105.7|2
1644804070000|2022-02-14 02:01:10|45127.8|45107.8|45120.3|45100.3|45127.8|45107.8|45120|45100|9
1644804080000|2022-02-14 02:01:20|45118.2|45098.2|45120.7|45100.7|45120.7|45100.7|45115.3|45095.3|10
1644804090000|2022-02-14 02:01:30|45123.2|45103.2|45122.8|45102.8|45123.2|45103.2|45122.8|45102.8|3
1644804100000|2022-02-14 02:01:40|45120.3|45100.3|45122.8|45102.8|45122.8|45102.8|45118.2|45098.2|7
1644804110000|2022-02-14 02:01:50|45120.3|45100.3|45118.2|45098.2|45122.8|45102.8|45115.7|45095.7|4
1644804120000|2022-02-14 02:02:00|45117.8|45097.8|45115.3|45095.3|45120.3|45100.3|45115.3|45095.3|4
1644804130000|2022-02-14 02:02:10|45117.8|45097.8|45117.8|45097.8|45120.3|45100.3|45117.8|45097.8|2
1644804140000|2022-02-14 02:02:20|45118.2|45098.2|45120.3|45100.3|45120.3|45100.3|45115.3|45095.3|3
1644804150000|2022-02-14 02:02:30|45118.2|45098.2|45120.3|45100.3|45120.3|45100.3|45117.8|45097.8|3
1644804160000|2022-02-14 02:02:40|45120.7|45100.7|45117.8|45097.8|45120.7|45100.7|45117.8|45097.8|3
1644804170000|2022-02-14 02:02:50|45117.9|45097.9|45120.4|45100.4|45120.4|45100.4|45117.9|45097.9|2
1644804180000|2022-02-14 02:03:00|45120|45100|45107.9|45087.9|45120|45100|45107.9|45087.9|11
1644804190000|2022-02-14 02:03:10|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|1
1644804200000|2022-02-14 02:03:20|45112.9|45092.9|45118.2|45098.2|45122.9|45102.9|45112.9|45092.9|4
1644804210000|2022-02-14 02:03:30|45120.4|45100.4|45117.9|45097.9|45120.7|45100.7|45117.9|45097.9|2
1644804220000|2022-02-14 02:03:40|45113.2|45093.2|45110|45090|45113.2|45093.2|45110|45090|2
1644804230000|2022-02-14 02:03:50|45110.4|45090.4|45110.4|45090.4|45112.9|45092.9|45110|45090|2
1644804240000|2022-02-14 02:04:00|45112.9|45092.9|45115.7|45095.7|45118.2|45098.2|45108.2|45088.2|5
1644804250000|2022-02-14 02:04:10|45115.4|45095.4|45110.7|45090.7|45115.4|45095.4|45110.7|45090.7|4
1644804260000|2022-02-14 02:04:20|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|45108.2|45088.2|7
1644804270000|2022-02-14 02:04:30|45108.6|45088.6|45107.9|45087.9|45110.7|45090.7|45107.9|45087.9|7
1644804280000|2022-02-14 02:04:40|45107.5|45087.5|45108.2|45088.2|45108.2|45088.2|45105.4|45085.4|2
1644804290000|2022-02-14 02:04:50|45107.9|45087.9|45108.6|45088.6|45108.6|45088.6|45107.9|45087.9|1
1644804300000|2022-02-14 02:05:00|45108.2|45088.2|45110.4|45090.4|45110.4|45090.4|45107.9|45087.9|5
1644804310000|2022-02-14 02:05:10|45108.6|45088.6|45108.2|45088.2|45110.7|45090.7|45107.9|45087.9|11
1644804320000|2022-02-14 02:05:20|45110.7|45090.7|45097.1|45077.1|45110.7|45090.7|45085.4|45065.4|38
1644804330000|2022-02-14 02:05:30|45097.5|45077.5|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|23
1644804340000|2022-02-14 02:05:40|45095|45075|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|13
1644804350000|2022-02-14 02:05:50|45097.5|45077.5|45097.9|45077.9|45099.6|45079.6|45094.6|45074.6|5
1644804360000|2022-02-14 02:06:00|45097.5|45077.5|45092.5|45072.5|45102.1|45082.1|45092.5|45072.5|6
1644804370000|2022-02-14 02:06:10|45097.5|45077.5|45100|45080|45100|45080|45095|45075|4
1644804380000|2022-02-14 02:06:20|45102.1|45082.1|45100|45080|45102.1|45082.1|45097.5|45077.5|2
1644804390000|2022-02-14 02:06:30|45100.4|45080.4|45115|45095|45115|45095|45100.4|45080.4|7
1644804400000|2022-02-14 02:06:40|45117.5|45097.5|45117.1|45097.1|45122.1|45102.1|45117.1|45097.1|12
1644804410000|2022-02-14 02:06:50|45115|45095|45107.5|45087.5|45115|45095|45107.5|45087.5|10
1644804420000|2022-02-14 02:07:00|45105|45085|45115.4|45095.4|45115.4|45095.4|45102.5|45082.5|8
1644804430000|2022-02-14 02:07:10|45115|45095|45115|45095|45115.4|45095.4|45112.9|45092.9|3
1644804440000|2022-02-14 02:07:20|45115.4|45095.4|45117.1|45097.1|45117.5|45097.5|45115.4|45095.4|4
1644804450000|2022-02-14 02:07:30|45117.5|45097.5|45112.5|45092.5|45122.1|45102.1|45112.5|45092.5|5
1644804460000|2022-02-14 02:07:40|45109.6|45089.6|45109.6|45089.6|45109.6|45089.6|45109.3|45089.3|12
1644804470000|2022-02-14 02:07:50|45109.3|45089.3|45109.6|45089.6|45112.1|45092.1|45109.3|45089.3|2
1644804480000|2022-02-14 02:08:00|45112.1|45092.1|45109.6|45089.6|45112.5|45092.5|45109.6|45089.6|1
1644804490000|2022-02-14 02:08:10|45112.1|45092.1|45100|45080|45112.1|45092.1|45100|45080|8
1644804500000|2022-02-14 02:08:20|45100.4|45080.4|45102.5|45082.5|45102.5|45082.5|45100.4|45080.4|1
1644804510000|2022-02-14 02:08:30|45104.6|45084.6|45107.1|45087.1|45107.1|45087.1|45104.6|45084.6|1
1644804520000|2022-02-14 02:08:40|||||||||2
1644804530000|2022-02-14 02:08:50|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|0
1644804540000|2022-02-14 02:09:00|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|45107.1|45087.1|3
1644804550000|2022-02-14 02:09:10|45106.8|45086.8|45097.5|45077.5|45106.8|45086.8|45095.4|45075.4|6
1644804560000|2022-02-14 02:09:20|45097.1|45077.1|45095|45075|45097.5|45077.5|45092.5|45072.5|3
1644804570000|2022-02-14 02:09:30|45095.4|45075.4|45102.5|45082.5|45102.5|45082.5|45095.4|45075.4|8
1644804580000|2022-02-14 02:09:40|45099.6|45079.6|45097.5|45077.5|45099.6|45079.6|45097.5|45077.5|8
1644804590000|2022-02-14 02:09:50|45097.1|45077.1|45097.1|45077.1|45097.5|45077.5|45092.5|45072.5|15
1644804600000|2022-02-14 02:10:00|45095|45075|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|16
1644804610000|2022-02-14 02:10:10|45085|45065|45082.5|45062.5|45085|45065|45080|45060|11
1644804620000|2022-02-14 02:10:20|45085|45065|45082.5|45062.5|45087.5|45067.5|45082.5|45062.5|6
1644804630000|2022-02-14 02:10:30|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|5
1644804640000|2022-02-14 02:10:40|45080|45060|45087.5|45067.5|45087.5|45067.5|45080|45060|3
1644804650000|2022-02-14 02:10:50|45087.9|45067.9|45092.5|45072.5|45092.5|45072.5|45085|45065|3
1644804660000|2022-02-14 02:11:00|45092.9|45072.9|45094.3|45074.3|45097.5|45077.5|45092.9|45072.9|4
1644804670000|2022-02-14 02:11:10|45092.1|45072.1|45077.5|45057.5|45092.1|45072.1|45077.5|45057.5|17
1644804680000|2022-02-14 02:11:20|45076.8|45056.8|45072.5|45052.5|45077.1|45057.1|45072.5|45052.5|2
1644804690000|2022-02-14 02:11:30|45075|45055|45065|45045|45075|45055|45065|45045|7
1644804700000|2022-02-14 02:11:40|45065.4|45045.4|45067.5|45047.5|45070|45050|45065|45045|3
1644804710000|2022-02-14 02:11:50|45065|45045|45070.4|45050.4|45070.4|45050.4|45065|45045|4
1644804720000|2022-02-14 02:12:00|45072.5|45052.5|45082.5|45062.5|45082.5|45062.5|45072.5|45052.5|8
1644804730000|2022-02-14 02:12:10|45082.1|45062.1|45080|45060|45082.5|45062.5|45080|45060|2
1644804740000|2022-02-14 02:12:20|45077.5|45057.5|45080|45060|45080|45060|45077.5|45057.5|3
1644804750000|2022-02-14 02:12:30|45079.6|45059.6|45077.5|45057.5|45079.6|45059.6|45077.5|45057.5|1
1644804760000|2022-02-14 02:12:40|45077.9|45057.9|45072.5|45052.5|45085|45065|45072.5|45052.5|7
1644804770000|2022-02-14 02:12:50|45070|45050|45072.5|45052.5|45072.5|45052.5|45070|45050|1
1644804780000|2022-02-14 02:13:00|45070|45050|45077.5|45057.5|45077.5|45057.5|45067.5|45047.5|11
1644804790000|2022-02-14 02:13:10|45075|45055|45075|45055|45075|45055|45072.5|45052.5|5
1644804800000|2022-02-14 02:13:20|45075.4|45055.4|45085|45065|45087.1|45067.1|45075.4|45055.4|4
1644804810000|2022-02-14 02:13:30|45084.6|45064.6|45087.1|45067.1|45087.1|45067.1|45082.5|45062.5|0
1644804820000|2022-02-14 02:13:40|45087.5|45067.5|45092.5|45072.5|45092.5|45072.5|45087.1|45067.1|3
1644804830000|2022-02-14 02:13:50|45090|45070|45095.4|45075.4|45095.4|45075.4|45090|45070|4
1644804840000|2022-02-14 02:14:00|45095|45075|45102.5|45082.5|45102.5|45082.5|45092.9|45072.9|9
1644804850000|2022-02-14 02:14:10|45105|45085|45100|45080|45107.5|45087.5|45100|45080|12
1644804860000|2022-02-14 02:14:20|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|45100|45080|4
1644804870000|2022-02-14 02:14:30|45104.6|45084.6|45102.5|45082.5|45105|45085|45102.5|45082.5|2
1644804880000|2022-02-14 02:14:40|45105|45085|45122.5|45102.5|45122.5|45102.5|45102.5|45082.5|15
1644804890000|2022-02-14 02:14:50|45122.9|45102.9|45122.5|45102.5|45125|45105|45122.5|45102.5|10
1644804900000|2022-02-14 02:15:00|45122.1|45102.1|45112.5|45092.5|45122.1|45102.1|45112.5|45092.5|10
1644804910000|2022-02-14 02:15:10|45115|45095|45114.6|45094.6|45115|45095|45112.5|45092.5|9
1644804920000|2022-02-14 02:15:20|45112.5|45092.5|45102.5|45082.5|45112.5|45092.5|45102.5|45082.5|8
1644804930000|2022-02-14 02:15:30|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|6
1644804940000|2022-02-14 02:15:40|45102.5|45082.5|45102.9|45082.9|45102.9|45082.9|45102.5|45082.5|5
1644804950000|2022-02-14 02:15:50|45105|45085|45102.5|45082.5|45105|45085|45102.5|45082.5|1
1644804960000|2022-02-14 02:16:00|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|0
1644804970000|2022-02-14 02:16:10|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|45100|45080|7
1644804980000|2022-02-14 02:16:20|45102.1|45082.1|45102.5|45082.5|45102.5|45082.5|45100|45080|2
1644804990000|2022-02-14 02:16:30|45102.1|45082.1|45097.5|45077.5|45102.1|45082.1|45097.5|45077.5|6
1644805000000|2022-02-14 02:16:40|45095.4|45075.4|45095|45075|45097.5|45077.5|45095|45075|2
1644805010000|2022-02-14 02:16:50|45095.4|45075.4|45097.9|45077.9|45097.9|45077.9|45095.4|45075.4|0
1644805020000|2022-02-14 02:17:00|45095|45075|45095|45075|45095|45075|45095|45075|7
1644805030000|2022-02-14 02:17:10|45095.4|45075.4|45095|45075|45097.5|45077.5|45095|45075|1
1644805050000|2022-02-14 02:17:30|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|3
1644805060000|2022-02-14 02:17:40|45092.1|45072.1|45087.5|45067.5|45092.1|45072.1|45087.5|45067.5|3
1644805070000|2022-02-14 02:17:50|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|2
1644805080000|2022-02-14 02:18:00|45084.6|45064.6|45082.1|45062.1|45084.6|45064.6|45082.1|45062.1|3
1644805090000|2022-02-14 02:18:10|45075|45055|45075|45055|45075|45055|45075|45055|3
1644805100000|2022-02-14 02:18:20|||||||||1
1644805110000|2022-02-14 02:18:30|45080|45060|45087.9|45067.9|45087.9|45067.9|45080|45060|4
1644805120000|2022-02-14 02:18:40|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|0
1644805130000|2022-02-14 02:18:50|45090.4|45070.4|45090|45070|45090.4|45070.4|45090|45070|1
1644805140000|2022-02-14 02:19:00|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|0
1644805150000|2022-02-14 02:19:10|45090|45070|45090|45070|45090|45070|45090|45070|1
1644805160000|2022-02-14 02:19:20|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|2
1644805170000|2022-02-14 02:19:30|45090|45070|45090|45070|45090|45070|45090|45070|1
1644805190000|2022-02-14 02:19:50|45087.5|45067.5|45084.6|45064.6|45087.5|45067.5|45084.6|45064.6|6
1644805200000|2022-02-14 02:20:00|45082.5|45062.5|45082.1|45062.1|45082.5|45062.5|45082.1|45062.1|2
1644805210000|2022-02-14 02:20:10|45082.5|45062.5|45082.9|45062.9|45082.9|45062.9|45082.5|45062.5|1
1644805220000|2022-02-14 02:20:20|45085|45065|45085|45065|45085|45065|45085|45065|0
1644805230000|2022-02-14 02:20:30|||||||||1
1644805240000|2022-02-14 02:20:40|45084.6|45064.6|45087.5|45067.5|45087.5|45067.5|45082.5|45062.5|1
1644805250000|2022-02-14 02:20:50|||||||||2
1644805260000|2022-02-14 02:21:00|45089.6|45069.6|45092.1|45072.1|45092.1|45072.1|45089.6|45069.6|2
1644805270000|2022-02-14 02:21:10|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|1
1644805280000|2022-02-14 02:21:20|45089.6|45069.6|45092.5|45072.5|45092.5|45072.5|45087.5|45067.5|2
1644805290000|2022-02-14 02:21:30|45092.1|45072.1|45092.5|45072.5|45092.5|45072.5|45092.1|45072.1|2
1644805300000|2022-02-14 02:21:40|45092.1|45072.1|45092.5|45072.5|45092.5|45072.5|45092.1|45072.1|3
1644805310000|2022-02-14 02:21:50|45087.5|45067.5|45087.5|45067.5|45092.5|45072.5|45087.5|45067.5|10
1644805320000|2022-02-14 02:22:00|||||||||2
1644805330000|2022-02-14 02:22:10|45087.1|45067.1|45085.4|45065.4|45087.5|45067.5|45085|45065|0
1644805340000|2022-02-14 02:22:20|45087.5|45067.5|45082.9|45062.9|45087.5|45067.5|45082.9|45062.9|0
1644805350000|2022-02-14 02:22:30|||||||||1
1644805360000|2022-02-14 02:22:40|||||||||1
1644805370000|2022-02-14 02:22:50|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|2
1644805380000|2022-02-14 02:23:00|45084.6|45064.6|45079.6|45059.6|45084.6|45064.6|45079.6|45059.6|6
1644805400000|2022-02-14 02:23:20|45077.5|45057.5|45082.9|45062.9|45082.9|45062.9|45077.5|45057.5|6
1644805420000|2022-02-14 02:23:40|45087.9|45067.9|45087.5|45067.5|45087.9|45067.9|45087.5|45067.5|4
1644805440000|2022-02-14 02:24:00|45090|45070|45089.6|45069.6|45092.1|45072.1|45087.1|45067.1|2
1644805450000|2022-02-14 02:24:10|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|0
1644805460000|2022-02-14 02:24:20|45089.6|45069.6|45092.1|45072.1|45092.1|45072.1|45089.6|45069.6|0
1644805490000|2022-02-14 02:24:50|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|1
1644805500000|2022-02-14 02:25:00|||||||||2
1644805510000|2022-02-14 02:25:10|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|0
1644805520000|2022-02-14 02:25:20|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|0
1644805530000|2022-02-14 02:25:30|45082.9|45062.9|45082.9|45062.9|45087.5|45067.5|45082.9|45062.9|1
1644805540000|2022-02-14 02:25:40|45085.4|45065.4|45085.4|45065.4|45087.5|45067.5|45085.4|45065.4|0
1644805550000|2022-02-14 02:25:50|45087.5|45067.5|45095|45075|45095|45075|45087.1|45067.1|6
1644805570000|2022-02-14 02:26:10|||||||||1
1644805580000|2022-02-14 02:26:20|45094.6|45074.6|45095|45075|45095|45075|45092.9|45072.9|1
1644805590000|2022-02-14 02:26:30|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|45097.5|45077.5|0
1644805620000|2022-02-14 02:27:00|45100|45080|45101.8|45081.8|45102.1|45082.1|45097.5|45077.5|8
1644805630000|2022-02-14 02:27:10|45097.5|45077.5|45097.5|45077.5|45100|45080|45097.5|45077.5|3
1644805640000|2022-02-14 02:27:20|||||||||24
1644805650000|2022-02-14 02:27:30|45095|45075|45092.5|45072.5|45095|45075|45092.5|45072.5|6
1644805660000|2022-02-14 02:27:40|||||||||3
1644805670000|2022-02-14 02:27:50|45087.9|45067.9|45092.5|45072.5|45092.5|45072.5|45087.9|45067.9|1
1644805680000|2022-02-14 02:28:00|45092.9|45072.9|45095.4|45075.4|45095.4|45075.4|45092.5|45072.5|13
1644805690000|2022-02-14 02:28:10|45097.5|45077.5|45099.6|45079.6|45100|45080|45095|45075|4
1644805700000|2022-02-14 02:28:20|45097.5|45077.5|45102.5|45082.5|45102.5|45082.5|45097.5|45077.5|2
1644805710000|2022-02-14 02:28:30|||||||||2
1644805720000|2022-02-14 02:28:40|45105|45085|45105|45085|45105|45085|45105|45085|1
1644805730000|2022-02-14 02:28:50|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|45105.4|45085.4|2
1644805740000|2022-02-14 02:29:00|45110|45090|45107.5|45087.5|45110|45090|45107.5|45087.5|3
1644805750000|2022-02-14 02:29:10|45110|45090|45110|45090|45110|45090|45110|45090|0
1644805760000|2022-02-14 02:29:20|45107.5|45087.5|45110|45090|45110|45090|45107.5|45087.5|0
1644805770000|2022-02-14 02:29:30|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|45107.5|45087.5|1
1644805790000|2022-02-14 02:29:50|45110|45090|45110|45090|45110|45090|45110|45090|0
1644805800000|2022-02-14 02:30:00|45112.1|45092.1|45102.1|45082.1|45115|45095|45100|45080|17
1644805810000|2022-02-14 02:30:10|45102.5|45082.5|45107.5|45087.5|45107.5|45087.5|45102.5|45082.5|3
1644805820000|2022-02-14 02:30:20|45104.6|45084.6|45107.5|45087.5|45107.5|45087.5|45102.5|45082.5|5
1644805830000|2022-02-14 02:30:30|45107.1|45087.1|45107.9|45087.9|45107.9|45087.9|45103.2|45083.2|6
1644805840000|2022-02-14 02:30:40|45110.4|45090.4|45115|45095|45115|45095|45110|45090|1
1644805850000|2022-02-14 02:30:50|45115.4|45095.4|45137.1|45117.1|45137.1|45117.1|45115.4|45095.4|26
1644805860000|2022-02-14 02:31:00|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45135|45115|6
1644805870000|2022-02-14 02:31:10|45137.9|45117.9|45137.5|45117.5|45142.1|45122.1|45137.5|45117.5|4
1644805880000|2022-02-14 02:31:20|45137.9|45117.9|45140|45120|45140|45120|45137.5|45117.5|0
1644805890000|2022-02-14 02:31:30|45139.6|45119.6|45140|45120|45140|45120|45137.5|45117.5|2
1644805900000|2022-02-14 02:31:40|45139.6|45119.6|45135|45115|45140|45120|45132.5|45112.5|17
1644805910000|2022-02-14 02:31:50|45135.4|45115.4|45142.5|45122.5|45142.5|45122.5|45135.4|45115.4|14
1644805920000|2022-02-14 02:32:00|45147.1|45127.1|45165|45145|45167.5|45147.5|45147.1|45127.1|44
1644805930000|2022-02-14 02:32:10|45165.4|45145.4|45160|45140|45167.5|45147.5|45160|45140|9
1644805940000|2022-02-14 02:32:20|45162.5|45142.5|45165|45145|45165|45145|45160|45140|5
1644805950000|2022-02-14 02:32:30|45167.5|45147.5|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|7
1644805960000|2022-02-14 02:32:40|45162.9|45142.9|45167.5|45147.5|45167.5|45147.5|45162.9|45142.9|17
1644805980000|2022-02-14 02:33:00|45164.6|45144.6|45155|45135|45164.6|45144.6|45155|45135|25
1644805990000|2022-02-14 02:33:10|45152.9|45132.9|45147.5|45127.5|45155|45135|45142.5|45122.5|14
1644806000000|2022-02-14 02:33:20|45152.5|45132.5|45152.9|45132.9|45152.9|45132.9|45152.5|45132.5|5
1644806010000|2022-02-14 02:33:30|45152.5|45132.5|45157.5|45137.5|45157.5|45137.5|45152.5|45132.5|8
1644806020000|2022-02-14 02:33:40|45157.9|45137.9|45162.5|45142.5|45162.5|45142.5|45157.5|45137.5|21
1644806030000|2022-02-14 02:33:50|45162.9|45142.9|45164.6|45144.6|45167.1|45147.1|45162.9|45142.9|9
1644806040000|2022-02-14 02:34:00|45162.5|45142.5|45162.5|45142.5|45165|45145|45160|45140|4
1644806050000|2022-02-14 02:34:10|45165|45145|45160|45140|45165|45145|45157.5|45137.5|9
1644806060000|2022-02-14 02:34:20|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45162.1|45142.1|7
1644806070000|2022-02-14 02:34:30|45162.9|45142.9|45167.5|45147.5|45167.5|45147.5|45160|45140|5
1644806080000|2022-02-14 02:34:40|45165|45145|45165.4|45145.4|45165.4|45145.4|45155|45135|13
1644806090000|2022-02-14 02:34:50|45167.5|45147.5|45172.5|45152.5|45172.5|45152.5|45165|45145|6
1644806100000|2022-02-14 02:35:00|45172.1|45152.1|45164.6|45144.6|45172.1|45152.1|45164.6|45144.6|4
1644806120000|2022-02-14 02:35:20|45160|45140|45162.1|45142.1|45162.1|45142.1|45159.6|45139.6|3
1644806130000|2022-02-14 02:35:30|45159.6|45139.6|45152.5|45132.5|45159.6|45139.6|45152.5|45132.5|2
1644806140000|2022-02-14 02:35:40|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45152.5|45132.5|6
1644806150000|2022-02-14 02:35:50|45155.4|45135.4|45162.1|45142.1|45164.6|45144.6|45155.4|45135.4|11
1644806160000|2022-02-14 02:36:00|45162.5|45142.5|45170.4|45150.4|45170.7|45150.7|45162.5|45142.5|8
1644806170000|2022-02-14 02:36:10|45172.5|45152.5|45165|45145|45172.5|45152.5|45165|45145|5
1644806180000|2022-02-14 02:36:20|45162.5|45142.5|45159.6|45139.6|45165|45145|45159.6|45139.6|1
1644806190000|2022-02-14 02:36:30|45157.1|45137.1|45152.1|45132.1|45157.1|45137.1|45149.6|45129.6|10
1644806200000|2022-02-14 02:36:40|45149.6|45129.6|45149.6|45129.6|45152.5|45132.5|45149.6|45129.6|23
1644806210000|2022-02-14 02:36:50|45150|45130|45152.5|45132.5|45152.5|45132.5|45150|45130|10
1644806220000|2022-02-14 02:37:00|45152.1|45132.1|45152.5|45132.5|45152.5|45132.5|45149.6|45129.6|22
1644806230000|2022-02-14 02:37:10|45152.1|45132.1|45149.6|45129.6|45154.6|45134.6|45149.6|45129.6|19
1644806240000|2022-02-14 02:37:20|45150|45130|45154.6|45134.6|45154.6|45134.6|45150|45130|8
1644806250000|2022-02-14 02:37:30|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|14
1644806260000|2022-02-14 02:37:40|45152.1|45132.1|45155|45135|45155|45135|45152.1|45132.1|7
1644806270000|2022-02-14 02:37:50|45154.6|45134.6|45152.5|45132.5|45154.6|45134.6|45152.5|45132.5|8
1644806280000|2022-02-14 02:38:00|45147.9|45127.9|45152.1|45132.1|45154.6|45134.6|45145|45125|21
1644806290000|2022-02-14 02:38:10|45152.5|45132.5|45152.1|45132.1|45157.1|45137.1|45152.1|45132.1|8
1644806300000|2022-02-14 02:38:20|45151.8|45131.8|45147.1|45127.1|45151.8|45131.8|45147.1|45127.1|4
1644806310000|2022-02-14 02:38:30|45144.6|45124.6|45137.5|45117.5|45144.6|45124.6|45137.5|45117.5|4
1644806320000|2022-02-14 02:38:40|45139.6|45119.6|45147.5|45127.5|45147.5|45127.5|45137.5|45117.5|9
1644806330000|2022-02-14 02:38:50|45149.3|45129.3|45137.5|45117.5|45149.3|45129.3|45137.5|45117.5|4
1644806340000|2022-02-14 02:39:00|45137.1|45117.1|45132.5|45112.5|45139.6|45119.6|45132.5|45112.5|6
1644806350000|2022-02-14 02:39:10|45132.1|45112.1|45132.5|45112.5|45134.6|45114.6|45129.6|45109.6|13
1644806360000|2022-02-14 02:39:20|45132.2|45112.2|45117.5|45097.5|45132.2|45112.2|45115.4|45095.4|12
1644806370000|2022-02-14 02:39:30|45117.2|45097.2|45115|45095|45117.2|45097.2|45114.7|45094.7|6
1644806380000|2022-02-14 02:39:40|45117.2|45097.2|45117.5|45097.5|45117.5|45097.5|45114.7|45094.7|16
1644806390000|2022-02-14 02:39:50|45117.2|45097.2|45120|45100|45120|45100|45117.2|45097.2|9
1644806400000|2022-02-14 02:40:00|45122.5|45102.5|45137.2|45117.2|45137.2|45117.2|45122.5|45102.5|5
1644806410000|2022-02-14 02:40:10|45142.2|45122.2|45140|45120|45142.2|45122.2|45137.5|45117.5|15
1644806420000|2022-02-14 02:40:20|45142.2|45122.2|45137.2|45117.2|45142.2|45122.2|45137.2|45117.2|7
1644806430000|2022-02-14 02:40:30|45137.5|45117.5|45140|45120|45142.2|45122.2|45137.2|45117.2|5
1644806440000|2022-02-14 02:40:40|45140.4|45120.4|45142.5|45122.5|45142.5|45122.5|45140|45120|0
1644806450000|2022-02-14 02:40:50|45140|45120|45142.5|45122.5|45142.5|45122.5|45140|45120|0
1644806460000|2022-02-14 02:41:00|45144.7|45124.7|45140|45120|45144.7|45124.7|45140|45120|5
1644806470000|2022-02-14 02:41:10|45142.5|45122.5|45132.2|45112.2|45142.5|45122.5|45132.2|45112.2|1
1644806480000|2022-02-14 02:41:20|45132.5|45112.5|45132.5|45112.5|45135|45115|45127.9|45107.9|0
1644806490000|2022-02-14 02:41:30|45132.9|45112.9|45137.2|45117.2|45137.2|45117.2|45132.5|45112.5|0
1644806500000|2022-02-14 02:41:40|45135|45115|45137.5|45117.5|45137.5|45117.5|45132.5|45112.5|3
1644806510000|2022-02-14 02:41:50|45135|45115|45135|45115|45137.5|45117.5|45132.5|45112.5|3
1644806520000|2022-02-14 02:42:00|45135.4|45115.4|45132.5|45112.5|45137.2|45117.2|45132.5|45112.5|0
1644806530000|2022-02-14 02:42:10|45132.2|45112.2|45135|45115|45135|45115|45127.5|45107.5|6
1644806540000|2022-02-14 02:42:20|45135.4|45115.4|45144.7|45124.7|45144.7|45124.7|45135.4|45115.4|5
1644806550000|2022-02-14 02:42:30|45142.2|45122.2|45144.3|45124.3|45144.3|45124.3|45142.2|45122.2|2
1644806560000|2022-02-14 02:42:40|45142.2|45122.2|45140|45120|45142.2|45122.2|45137.9|45117.9|2
1644806570000|2022-02-14 02:42:50|45137.5|45117.5|45137.5|45117.5|45140|45120|45137.2|45117.2|10
1644806580000|2022-02-14 02:43:00|45140|45120|45142.5|45122.5|45144.7|45124.7|45137.5|45117.5|5
1644806590000|2022-02-14 02:43:10|45144.7|45124.7|45142.5|45122.5|45147.2|45127.2|45140|45120|0
1644806600000|2022-02-14 02:43:20|45147.2|45127.2|45147.2|45127.2|45147.5|45127.5|45145|45125|1
1644806610000|2022-02-14 02:43:30|45142.5|45122.5|45147.5|45127.5|45147.5|45127.5|45142.5|45122.5|2
1644806620000|2022-02-14 02:43:40|45147.2|45127.2|45147.2|45127.2|45147.2|45127.2|45142.5|45122.5|2
1644806630000|2022-02-14 02:43:50|45147.5|45127.5|45147.2|45127.2|45147.5|45127.5|45142.5|45122.5|4
1644806640000|2022-02-14 02:44:00|45145|45125|45162.5|45142.5|45165|45145|45145|45125|13
1644806650000|2022-02-14 02:44:10|45162.9|45142.9|45180|45160|45180|45160|45162.9|45142.9|10
1644806660000|2022-02-14 02:44:20|45180.4|45160.4|45180.7|45160.7|45180.7|45160.7|45180.4|45160.4|4
1644806670000|2022-02-14 02:44:30|45183.2|45163.2|45192.5|45172.5|45192.5|45172.5|45183.2|45163.2|10
1644806680000|2022-02-14 02:44:40|45195|45175|45197.2|45177.2|45197.5|45177.5|45192.5|45172.5|2
1644806690000|2022-02-14 02:44:50|45195|45175|45197.5|45177.5|45197.5|45177.5|45192.5|45172.5|1
1644806700000|2022-02-14 02:45:00|45197.9|45177.9|45192.5|45172.5|45197.9|45177.9|45192.5|45172.5|16
1644806710000|2022-02-14 02:45:10|45192.2|45172.2|45192.9|45172.9|45194.7|45174.7|45190|45170|7
1644806720000|2022-02-14 02:45:20|45192.5|45172.5|45187.5|45167.5|45192.5|45172.5|45187.5|45167.5|3
1644806730000|2022-02-14 02:45:30|45187.9|45167.9|45182.5|45162.5|45192.5|45172.5|45182.5|45162.5|6
1644806740000|2022-02-14 02:45:40|45180.4|45160.4|45182.5|45162.5|45182.5|45162.5|45180|45160|3
1644806750000|2022-02-14 02:45:50|45182.2|45162.2|45172.5|45152.5|45182.2|45162.2|45170|45150|11
1644806760000|2022-02-14 02:46:00|45172.2|45152.2|45164.7|45144.7|45172.2|45152.2|45164.7|45144.7|5
1644806770000|2022-02-14 02:46:10|45165|45145|45162.5|45142.5|45165|45145|45162.2|45142.2|6
1644806780000|2022-02-14 02:46:20|45162.9|45142.9|45167.9|45147.9|45167.9|45147.9|45162.9|45142.9|3
1644806790000|2022-02-14 02:46:30|45170|45150|45170.4|45150.4|45172.5|45152.5|45170|45150|2
1644806800000|2022-02-14 02:46:40|45175|45155|45182.2|45162.2|45182.2|45162.2|45175|45155|3
1644806810000|2022-02-14 02:46:50|45181.8|45161.8|45177.5|45157.5|45182.5|45162.5|45177.5|45157.5|1
1644806820000|2022-02-14 02:47:00|45179.7|45159.7|45176.4|45156.4|45179.7|45159.7|45176.4|45156.4|4
1644806830000|2022-02-14 02:47:10|45176.8|45156.8|45174.3|45154.3|45176.8|45156.8|45174.3|45154.3|0
1644806840000|2022-02-14 02:47:20|45174.7|45154.7|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|0
1644806850000|2022-02-14 02:47:30|45177.2|45157.2|45177.5|45157.5|45177.5|45157.5|45177.2|45157.2|1
1644806860000|2022-02-14 02:47:40|45180|45160|45182.5|45162.5|45182.5|45162.5|45180|45160|2
1644806870000|2022-02-14 02:47:50|45184.7|45164.7|45182.5|45162.5|45185|45165|45182.5|45162.5|1
1644806880000|2022-02-14 02:48:00|45185|45165|45187.5|45167.5|45189.7|45169.7|45182.5|45162.5|9
1644806890000|2022-02-14 02:48:10|45187.9|45167.9|45190|45170|45192.5|45172.5|45187.5|45167.5|3
1644806900000|2022-02-14 02:48:20|45187.5|45167.5|45180.4|45160.4|45190|45170|45180.4|45160.4|4
1644806910000|2022-02-14 02:48:30|45182.5|45162.5|45177.5|45157.5|45182.5|45162.5|45175|45155|1
1644806920000|2022-02-14 02:48:40|45180|45160|45185|45165|45185|45165|45177.5|45157.5|2
1644806930000|2022-02-14 02:48:50|45187.5|45167.5|45190.4|45170.4|45190.4|45170.4|45187.5|45167.5|6
1644806940000|2022-02-14 02:49:00|45192.9|45172.9|45192.5|45172.5|45192.9|45172.9|45192.5|45172.5|3
1644806950000|2022-02-14 02:49:10|45192.2|45172.2|45187.9|45167.9|45192.5|45172.5|45185|45165|2
1644806960000|2022-02-14 02:49:20|45190|45170|45187.5|45167.5|45190|45170|45187.5|45167.5|0
1644806970000|2022-02-14 02:49:30|45187.9|45167.9|45185|45165|45190|45170|45185|45165|1
1644806980000|2022-02-14 02:49:40|45182.5|45162.5|45185|45165|45185|45165|45182.2|45162.2|0
1644806990000|2022-02-14 02:49:50|45184.7|45164.7|45185|45165|45185|45165|45184.7|45164.7|2
1644807000000|2022-02-14 02:50:00|45187.5|45167.5|45190|45170|45190|45170|45187.5|45167.5|3
1644807010000|2022-02-14 02:50:10|45187.9|45167.9|45190|45170|45192.5|45172.5|45187.5|45167.5|1
1644807020000|2022-02-14 02:50:20|45192.5|45172.5|45187.9|45167.9|45192.9|45172.9|45187.9|45167.9|1
1644807030000|2022-02-14 02:50:30|45187.5|45167.5|45182.5|45162.5|45187.5|45167.5|45182.5|45162.5|5
1644807040000|2022-02-14 02:50:40|45185|45165|45185|45165|45187.5|45167.5|45182.5|45162.5|4
1644807050000|2022-02-14 02:50:50|45185.4|45165.4|45187.5|45167.5|45187.5|45167.5|45185|45165|3
1644807060000|2022-02-14 02:51:00|45190|45170|45187.9|45167.9|45190.7|45170.7|45187.9|45167.9|9
1644807070000|2022-02-14 02:51:10|45187.5|45167.5|45190|45170|45190|45170|45185.4|45165.4|2
1644807080000|2022-02-14 02:51:20|45190.4|45170.4|45192.5|45172.5|45195|45175|45190.4|45170.4|7
1644807090000|2022-02-14 02:51:30|45190|45170|45190|45170|45190|45170|45187.9|45167.9|1
1644807100000|2022-02-14 02:51:40|45187.9|45167.9|45193.2|45173.2|45195.4|45175.4|45187.9|45167.9|4
1644807110000|2022-02-14 02:51:50|45195.4|45175.4|45197.5|45177.5|45197.5|45177.5|45192.9|45172.9|9
1644807120000|2022-02-14 02:52:00|45199.7|45179.7|45195|45175|45199.7|45179.7|45194.7|45174.7|12
1644807130000|2022-02-14 02:52:10|45192.5|45172.5|45192.5|45172.5|45192.5|45172.5|45192.2|45172.2|3
1644807140000|2022-02-14 02:52:20|45192.9|45172.9|45187.5|45167.5|45192.9|45172.9|45187.5|45167.5|11
1644807150000|2022-02-14 02:52:30|45185|45165|45185|45165|45185|45165|45185|45165|1
1644807160000|2022-02-14 02:52:40|45184.7|45164.7|45182.5|45162.5|45184.7|45164.7|45182.5|45162.5|6
1644807170000|2022-02-14 02:52:50|45179.7|45159.7|45167.5|45147.5|45179.7|45159.7|45167.5|45147.5|7
1644807180000|2022-02-14 02:53:00|45170|45150|45175|45155|45177.5|45157.5|45167.5|45147.5|13
1644807190000|2022-02-14 02:53:10|45174.7|45154.7|45175|45155|45175|45155|45172.5|45152.5|0
1644807200000|2022-02-14 02:53:20|45172.5|45152.5|45175|45155|45175|45155|45172.5|45152.5|0
1644807210000|2022-02-14 02:53:30|45174.7|45154.7|45175|45155|45175.4|45155.4|45172.5|45152.5|1
1644807220000|2022-02-14 02:53:40|45172.5|45152.5|45172.5|45152.5|45175|45155|45172.5|45152.5|0
1644807230000|2022-02-14 02:53:50|45175|45155|45172.2|45152.2|45175|45155|45172.2|45152.2|0
1644807240000|2022-02-14 02:54:00|45170|45150|45170|45150|45172.5|45152.5|45170|45150|0
1644807250000|2022-02-14 02:54:10|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|45167.5|45147.5|0
1644807260000|2022-02-14 02:54:20|45165.4|45145.4|45162.2|45142.2|45165.4|45145.4|45162.2|45142.2|6
1644807270000|2022-02-14 02:54:30|45162.5|45142.5|45167.2|45147.2|45167.2|45147.2|45162.2|45142.2|1
1644807280000|2022-02-14 02:54:40|45165|45145|45167.2|45147.2|45167.2|45147.2|45162.5|45142.5|5
1644807290000|2022-02-14 02:54:50|45165|45145|45167.9|45147.9|45167.9|45147.9|45165|45145|0
1644807300000|2022-02-14 02:55:00|45172.5|45152.5|45177.5|45157.5|45182.2|45162.2|45172.5|45152.5|5
1644807310000|2022-02-14 02:55:10|45179.7|45159.7|45177.5|45157.5|45179.7|45159.7|45177.2|45157.2|3
1644807320000|2022-02-14 02:55:20|45180|45160|45170.4|45150.4|45180|45160|45170|45150|3
1644807330000|2022-02-14 02:55:30|45170|45150|45177.2|45157.2|45177.2|45157.2|45170|45150|3
1644807340000|2022-02-14 02:55:40|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45177.2|45157.2|0
1644807350000|2022-02-14 02:55:50|45177.2|45157.2|45175|45155|45179.7|45159.7|45175|45155|3
1644807360000|2022-02-14 02:56:00|45177.2|45157.2|45179.7|45159.7|45179.7|45159.7|45172.5|45152.5|7
1644807370000|2022-02-14 02:56:10|45177.5|45157.5|45172.9|45152.9|45179.7|45159.7|45172.9|45152.9|1
1644807380000|2022-02-14 02:56:20|45172.5|45152.5|45170|45150|45172.5|45152.5|45170|45150|2
1644807390000|2022-02-14 02:56:30|45169.7|45149.7|45167.5|45147.5|45169.7|45149.7|45167.5|45147.5|2
1644807400000|2022-02-14 02:56:40|45167.2|45147.2|45167.5|45147.5|45167.5|45147.5|45162.5|45142.5|4
1644807410000|2022-02-14 02:56:50|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|1
1644807420000|2022-02-14 02:57:00|45167.5|45147.5|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|0
1644807430000|2022-02-14 02:57:10|45164.7|45144.7|45167.5|45147.5|45167.5|45147.5|45162.5|45142.5|2
1644807440000|2022-02-14 02:57:20|45167.2|45147.2|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|4
1644807450000|2022-02-14 02:57:30|45164.7|45144.7|45170|45150|45172.2|45152.2|45162.5|45142.5|6
1644807460000|2022-02-14 02:57:40|45172.2|45152.2|45167.5|45147.5|45172.2|45152.2|45167.5|45147.5|1
1644807470000|2022-02-14 02:57:50|||||||||1
1644807480000|2022-02-14 02:58:00|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|45162.5|45142.5|5
1644807490000|2022-02-14 02:58:10|45167.5|45147.5|45165|45145|45167.5|45147.5|45164.7|45144.7|2
1644807500000|2022-02-14 02:58:20|45162.5|45142.5|45167.2|45147.2|45167.5|45147.5|45162.5|45142.5|3
1644807510000|2022-02-14 02:58:30|45165|45145|45165|45145|45165|45145|45165|45145|3
1644807520000|2022-02-14 02:58:40|45162.5|45142.5|45162.5|45142.5|45167.5|45147.5|45162.5|45142.5|3
1644807530000|2022-02-14 02:58:50|45167.5|45147.5|45170|45150|45170|45150|45162.9|45142.9|6
1644807540000|2022-02-14 02:59:00|45172.2|45152.2|45170|45150|45174.7|45154.7|45169.7|45149.7|7
1644807550000|2022-02-14 02:59:10|45167.5|45147.5|45167.2|45147.2|45167.5|45147.5|45165.4|45145.4|0
1644807560000|2022-02-14 02:59:20|45167.5|45147.5|45172.2|45152.2|45174.3|45154.3|45167.5|45147.5|4
1644807570000|2022-02-14 02:59:30|45171.8|45151.8|45167.5|45147.5|45171.8|45151.8|45167.5|45147.5|1
1644807580000|2022-02-14 02:59:40|45172.2|45152.2|45177.5|45157.5|45177.5|45157.5|45172.2|45152.2|4
1644807590000|2022-02-14 02:59:50|45177.9|45157.9|45185.4|45165.4|45185.4|45165.4|45177.9|45157.9|6
1644807600000|2022-02-14 03:00:00|45189.7|45169.7|45184.7|45164.7|45189.7|45169.7|45182.5|45162.5|6
1644807610000|2022-02-14 03:00:10|45182.5|45162.5|45170|45150|45182.5|45162.5|45170|45150|15
1644807620000|2022-02-14 03:00:20|45169.7|45149.7|45167.5|45147.5|45172.5|45152.5|45167.5|45147.5|2
1644807630000|2022-02-14 03:00:30|45167.9|45147.9|45167.5|45147.5|45172.5|45152.5|45167.5|45147.5|3
1644807640000|2022-02-14 03:00:40|45167.9|45147.9|45162.5|45142.5|45167.9|45147.9|45160.4|45140.4|3
1644807650000|2022-02-14 03:00:50|45157.9|45137.9|45162.2|45142.2|45162.5|45142.5|45157.9|45137.9|3
1644807660000|2022-02-14 03:01:00|45161.8|45141.8|45162.2|45142.2|45162.5|45142.5|45157.2|45137.2|10
1644807670000|2022-02-14 03:01:10|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45160|45140|1
1644807680000|2022-02-14 03:01:20|45160|45140|45162.5|45142.5|45162.5|45142.5|45160|45140|0
1644807690000|2022-02-14 03:01:30|45162.2|45142.2|45160|45140|45162.2|45142.2|45160|45140|0
1644807700000|2022-02-14 03:01:40|45160.4|45140.4|45170|45150|45170|45150|45160.4|45140.4|6
1644807710000|2022-02-14 03:01:50|45169.7|45149.7|45167.2|45147.2|45172.2|45152.2|45167.2|45147.2|4
1644807720000|2022-02-14 03:02:00|45169.7|45149.7|45169.7|45149.7|45170|45150|45167.5|45147.5|6
1644807730000|2022-02-14 03:02:10|45170|45150|45175|45155|45175|45155|45170|45150|1
1644807740000|2022-02-14 03:02:20|45177.2|45157.2|45182.2|45162.2|45182.2|45162.2|45175|45155|3
1644807750000|2022-02-14 03:02:30|45179.7|45159.7|45182.2|45162.2|45182.2|45162.2|45177.5|45157.5|3
1644807760000|2022-02-14 03:02:40|45181.8|45161.8|45179.7|45159.7|45182.2|45162.2|45177.5|45157.5|0
1644807770000|2022-02-14 03:02:50|45181.8|45161.8|45182.2|45162.2|45182.2|45162.2|45181.8|45161.8|1
1644807780000|2022-02-14 03:03:00|45182.5|45162.5|45197.2|45177.2|45201.8|45181.8|45182.5|45162.5|10
1644807790000|2022-02-14 03:03:10|45196.8|45176.8|45197.2|45177.2|45197.5|45177.5|45194.7|45174.7|1
1644807800000|2022-02-14 03:03:20|45197.5|45177.5|45197.5|45177.5|45202.2|45182.2|45197.5|45177.5|4
1644807810000|2022-02-14 03:03:30|45197.2|45177.2|45187.5|45167.5|45197.2|45177.2|45187.5|45167.5|6
1644807820000|2022-02-14 03:03:40|45187.2|45167.2|45185|45165|45187.2|45167.2|45182.2|45162.2|20
1644807830000|2022-02-14 03:03:50|45184.7|45164.7|45185|45165|45185|45165|45182.5|45162.5|0
1644807840000|2022-02-14 03:04:00|45184.7|45164.7|45190|45170|45190|45170|45184.7|45164.7|2
1644807850000|2022-02-14 03:04:10|45187.5|45167.5|45190|45170|45192.2|45172.2|45187.5|45167.5|0
1644807860000|2022-02-14 03:04:20|45192.2|45172.2|45187.5|45167.5|45192.2|45172.2|45187.2|45167.2|2
1644807870000|2022-02-14 03:04:30|45187.2|45167.2|45189.3|45169.3|45189.7|45169.7|45187.2|45167.2|4
1644807880000|2022-02-14 03:04:40|45187.5|45167.5|45190|45170|45190|45170|45187.2|45167.2|5
1644807890000|2022-02-14 03:04:50|45189.7|45169.7|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|1
1644807900000|2022-02-14 03:05:00|45192.5|45172.5|45194.7|45174.7|45202.2|45182.2|45192.5|45172.5|5
1644807910000|2022-02-14 03:05:10|45197.2|45177.2|45192.5|45172.5|45197.2|45177.2|45192.5|45172.5|3
1644807920000|2022-02-14 03:05:20|45192.2|45172.2|45192.5|45172.5|45194.7|45174.7|45191.8|45171.8|0
1644807930000|2022-02-14 03:05:30|45194.7|45174.7|45189.7|45169.7|45194.7|45174.7|45189.7|45169.7|1
1644807940000|2022-02-14 03:05:40|45190|45170|45187.5|45167.5|45191.8|45171.8|45187.5|45167.5|3
1644807950000|2022-02-14 03:05:50|45186.8|45166.8|45185|45165|45187.2|45167.2|45182.5|45162.5|1
1644807960000|2022-02-14 03:06:00|45182.5|45162.5|45187.2|45167.2|45187.5|45167.5|45182.5|45162.5|6
1644807970000|2022-02-14 03:06:10|45185|45165|45185|45165|45185|45165|45185|45165|0
1644807980000|2022-02-14 03:06:20|45182.5|45162.5|45177.2|45157.2|45182.5|45162.5|45177.2|45157.2|2
1644807990000|2022-02-14 03:06:30|45176.8|45156.8|45164.7|45144.7|45176.8|45156.8|45164.7|45144.7|7
1644808000000|2022-02-14 03:06:40|45164.3|45144.3|45156.4|45136.4|45164.7|45144.7|45156.4|45136.4|10
1644808010000|2022-02-14 03:06:50|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45156.4|45136.4|0
1644808020000|2022-02-14 03:07:00|45157.2|45137.2|45157.5|45137.5|45157.5|45137.5|45152.5|45132.5|3
1644808030000|2022-02-14 03:07:10|45157.9|45137.9|45142.2|45122.2|45160|45140|45142.2|45122.2|9
1644808040000|2022-02-14 03:07:20|45139.7|45119.7|45137.2|45117.2|45139.7|45119.7|45137.2|45117.2|5
1644808050000|2022-02-14 03:07:30|45136.8|45116.8|45132.5|45112.5|45137.2|45117.2|45132.5|45112.5|5
1644808060000|2022-02-14 03:07:40|45132.2|45112.2|45127.9|45107.9|45132.2|45112.2|45127.2|45107.2|4
1644808070000|2022-02-14 03:07:50|45130|45110|45132.5|45112.5|45132.5|45112.5|45127.9|45107.9|10
1644808080000|2022-02-14 03:08:00|45132.2|45112.2|45137.5|45117.5|45137.5|45117.5|45132.2|45112.2|5
1644808090000|2022-02-14 03:08:10|45137.9|45117.9|45137.2|45117.2|45137.9|45117.9|45137.2|45117.2|1
1644808100000|2022-02-14 03:08:20|45137.5|45117.5|45140|45120|45140|45120|45135|45115|1
1644808110000|2022-02-14 03:08:30|45137.9|45117.9|45137.5|45117.5|45137.9|45117.9|45137.2|45117.2|0
1644808120000|2022-02-14 03:08:40|45137.2|45117.2|45140|45120|45140|45120|45137.2|45117.2|2
1644808130000|2022-02-14 03:08:50|45137.9|45117.9|45142.9|45122.9|45142.9|45122.9|45137.5|45117.5|2
1644808140000|2022-02-14 03:09:00|45140.4|45120.4|45140|45120|45143.2|45123.2|45140|45120|4
1644808150000|2022-02-14 03:09:10|45142.5|45122.5|45137.9|45117.9|45142.5|45122.5|45137.5|45117.5|2
1644808160000|2022-02-14 03:09:20|45140|45120|45137.5|45117.5|45140|45120|45137.5|45117.5|0
1644808170000|2022-02-14 03:09:30|45137.2|45117.2|45130|45110|45137.2|45117.2|45130|45110|4
1644808180000|2022-02-14 03:09:40|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|2
1644808190000|2022-02-14 03:09:50|45132.9|45112.9|45130|45110|45132.9|45112.9|45127.5|45107.5|1
1644808200000|2022-02-14 03:10:00|45132.5|45112.5|45137.5|45117.5|45137.5|45117.5|45132.2|45112.2|2
1644808210000|2022-02-14 03:10:10|45137.9|45117.9|45137.5|45117.5|45139.7|45119.7|45132.9|45112.9|0
1644808220000|2022-02-14 03:10:20|45139.7|45119.7|45130|45110|45139.7|45119.7|45127.2|45107.2|23
1644808230000|2022-02-14 03:10:30|45130.4|45110.4|45132.5|45112.5|45132.5|45112.5|45130.4|45110.4|1
1644808240000|2022-02-14 03:10:40|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|45129.7|45109.7|0
1644808250000|2022-02-14 03:10:50|45124.7|45104.7|45122.2|45102.2|45124.7|45104.7|45119.7|45099.7|12
1644808260000|2022-02-14 03:11:00|45122.5|45102.5|45107.5|45087.5|45122.5|45102.5|45107.5|45087.5|21
1644808270000|2022-02-14 03:11:10|45107.2|45087.2|45114.7|45094.7|45114.7|45094.7|45105|45085|6
1644808280000|2022-02-14 03:11:20|||||||||2
1644808290000|2022-02-14 03:11:30|45117.2|45097.2|45114.7|45094.7|45117.2|45097.2|45114.7|45094.7|4
1644808300000|2022-02-14 03:11:40|45112.2|45092.2|45109.7|45089.7|45112.2|45092.2|45109.3|45089.3|0
1644808310000|2022-02-14 03:11:50|45112.2|45092.2|45112.9|45092.9|45112.9|45092.9|45112.2|45092.2|1
1644808320000|2022-02-14 03:12:00|45115.4|45095.4|45127.2|45107.2|45127.5|45107.5|45115.4|45095.4|4
1644808330000|2022-02-14 03:12:10|45122.5|45102.5|45127.9|45107.9|45127.9|45107.9|45122.5|45102.5|5
1644808340000|2022-02-14 03:12:20|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|2
1644808350000|2022-02-14 03:12:30|45125.4|45105.4|45127.5|45107.5|45127.5|45107.5|45125|45105|6
1644808360000|2022-02-14 03:12:40|45125|45105|45120|45100|45125|45105|45120|45100|1
1644808370000|2022-02-14 03:12:50|45119.7|45099.7|45120|45100|45120|45100|45119.7|45099.7|2
1644808380000|2022-02-14 03:13:00|45122.2|45102.2|45135|45115|45135|45115|45122.2|45102.2|5
1644808390000|2022-02-14 03:13:10|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|45132.5|45112.5|1
1644808410000|2022-02-14 03:13:30|45132.2|45112.2|45132.2|45112.2|45132.2|45112.2|45129.7|45109.7|1
1644808420000|2022-02-14 03:13:40|45132.5|45112.5|45132.2|45112.2|45132.5|45112.5|45132.2|45112.2|2
1644808430000|2022-02-14 03:13:50|45127.9|45107.9|45122.5|45102.5|45130|45110|45122.5|45102.5|5
1644808440000|2022-02-14 03:14:00|45122.2|45102.2|45122.5|45102.5|45122.5|45102.5|45117.5|45097.5|4
1644808450000|2022-02-14 03:14:10|45120.4|45100.4|45120|45100|45120.4|45100.4|45120|45100|0
1644808460000|2022-02-14 03:14:20|45117.9|45097.9|45117.5|45097.5|45117.9|45097.9|45117.2|45097.2|0
1644808470000|2022-02-14 03:14:30|45117.2|45097.2|45115|45095|45117.2|45097.2|45115|45095|0
1644808480000|2022-02-14 03:14:40|45114.7|45094.7|45112.2|45092.2|45114.7|45094.7|45112.2|45092.2|2
1644808490000|2022-02-14 03:14:50|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|45112.2|45092.2|1
1644808500000|2022-02-14 03:15:00|45115|45095|45124.7|45104.7|45124.7|45104.7|45115|45095|3
1644808510000|2022-02-14 03:15:10|45126.8|45106.8|45127.5|45107.5|45129.7|45109.7|45126.8|45106.8|3
1644808520000|2022-02-14 03:15:20|45127.2|45107.2|45127.5|45107.5|45127.5|45107.5|45127.2|45107.2|1
1644808530000|2022-02-14 03:15:30|45127.2|45107.2|45132.2|45112.2|45132.2|45112.2|45126.8|45106.8|1
1644808540000|2022-02-14 03:15:40|45132.5|45112.5|45132.2|45112.2|45132.5|45112.5|45132.2|45112.2|1
1644808550000|2022-02-14 03:15:50|45131.8|45111.8|45132.2|45112.2|45132.2|45112.2|45129.7|45109.7|1
1644808560000|2022-02-14 03:16:00|45132.9|45112.9|45132.2|45112.2|45132.9|45112.9|45132.2|45112.2|6
1644808570000|2022-02-14 03:16:10|45132.5|45112.5|45137.5|45117.5|45139.7|45119.7|45132.5|45112.5|4
1644808580000|2022-02-14 03:16:20|45139.7|45119.7|45142.5|45122.5|45142.5|45122.5|45137.5|45117.5|7
1644808590000|2022-02-14 03:16:30|45142.2|45122.2|45142.2|45122.2|45142.5|45122.5|45140.4|45120.4|3
1644808600000|2022-02-14 03:16:40|45139.7|45119.7|45142.5|45122.5|45142.5|45122.5|45139.7|45119.7|2
1644808610000|2022-02-14 03:16:50|45142.2|45122.2|45107.9|45087.9|45142.5|45122.5|45105.4|45085.4|100
1644808620000|2022-02-14 03:17:00|45108.2|45088.2|45108.2|45088.2|45110.4|45090.4|45108.2|45088.2|4
1644808630000|2022-02-14 03:17:10|45107.9|45087.9|45107.5|45087.5|45107.9|45087.9|45107.5|45087.5|6
1644808640000|2022-02-14 03:17:20|45107.2|45087.2|45100.4|45080.4|45107.5|45087.5|45100|45080|6
1644808650000|2022-02-14 03:17:30|45102.9|45082.9|45102.9|45082.9|45103.2|45083.2|45100.4|45080.4|5
1644808660000|2022-02-14 03:17:40|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|3
1644808670000|2022-02-14 03:17:50|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|2
1644808680000|2022-02-14 03:18:00|45105.7|45085.7|45092.9|45072.9|45105.7|45085.7|45092.9|45072.9|11
1644808690000|2022-02-14 03:18:10|45090.7|45070.7|45088.6|45068.6|45090.7|45070.7|45087.9|45067.9|6
1644808700000|2022-02-14 03:18:20|45090.7|45070.7|45098.2|45078.2|45098.2|45078.2|45090.7|45070.7|0
1644808710000|2022-02-14 03:18:30|45097.9|45077.9|45098.6|45078.6|45100.7|45080.7|45097.9|45077.9|10
1644808720000|2022-02-14 03:18:40|45100.7|45080.7|45098.2|45078.2|45102.9|45082.9|45098.2|45078.2|1
1644808730000|2022-02-14 03:18:50|45097.9|45077.9|45098.2|45078.2|45098.2|45078.2|45095.7|45075.7|1
1644808740000|2022-02-14 03:19:00|45097.9|45077.9|45105.7|45085.7|45105.7|45085.7|45097.9|45077.9|8
1644808750000|2022-02-14 03:19:10|45106.1|45086.1|45122.9|45102.9|45122.9|45102.9|45106.1|45086.1|8
1644808760000|2022-02-14 03:19:20|45128.2|45108.2|45133.6|45113.6|45133.6|45113.6|45128.2|45108.2|8
1644808770000|2022-02-14 03:19:30|45135.7|45115.7|45135.4|45115.4|45137.9|45117.9|45135.4|45115.4|1
1644808780000|2022-02-14 03:19:40|45135.7|45115.7|45135.4|45115.4|45137.9|45117.9|45135.4|45115.4|0
1644808790000|2022-02-14 03:19:50|45133.2|45113.2|45130.7|45110.7|45133.2|45113.2|45130.7|45110.7|7
1644808800000|2022-02-14 03:20:00|45130.4|45110.4|45118.2|45098.2|45130.4|45110.4|45118.2|45098.2|5
1644808810000|2022-02-14 03:20:10|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|45118.2|45098.2|0
1644808820000|2022-02-14 03:20:20|45120.4|45100.4|45118.2|45098.2|45120.4|45100.4|45113.2|45093.2|2
1644808830000|2022-02-14 03:20:30|45120.7|45100.7|45117.9|45097.9|45120.7|45100.7|45117.9|45097.9|0
1644808840000|2022-02-14 03:20:40|45115.7|45095.7|45112.9|45092.9|45115.7|45095.7|45112.5|45092.5|1
1644808850000|2022-02-14 03:20:50|45112.5|45092.5|45107.9|45087.9|45112.9|45092.9|45107.9|45087.9|0
1644808860000|2022-02-14 03:21:00|45108.2|45088.2|45112.9|45092.9|45115.4|45095.4|45105.7|45085.7|4
1644808870000|2022-02-14 03:21:10|45115.4|45095.4|45117.9|45097.9|45117.9|45097.9|45112.9|45092.9|0
1644808880000|2022-02-14 03:21:20|45117.5|45097.5|45117.9|45097.9|45117.9|45097.9|45115.4|45095.4|0
1644808890000|2022-02-14 03:21:30|45113.2|45093.2|45110.7|45090.7|45113.2|45093.2|45110.7|45090.7|1
1644808900000|2022-02-14 03:21:40|45106.1|45086.1|45105.7|45085.7|45108.6|45088.6|45105.7|45085.7|3
1644808910000|2022-02-14 03:21:50|45103.2|45083.2|45097.9|45077.9|45103.2|45083.2|45097.9|45077.9|4
1644808920000|2022-02-14 03:22:00|45098.2|45078.2|45095.7|45075.7|45100.4|45080.4|45095.7|45075.7|1
1644808930000|2022-02-14 03:22:10|45093.2|45073.2|45085.4|45065.4|45093.2|45073.2|45085.4|45065.4|5
1644808940000|2022-02-14 03:22:20|45083.2|45063.2|45080.4|45060.4|45083.2|45063.2|45078.2|45058.2|10
1644808950000|2022-02-14 03:22:30|45082.5|45062.5|45082.9|45062.9|45082.9|45062.9|45082.5|45062.5|2
1644808960000|2022-02-14 03:22:40|45083.2|45063.2|45085.7|45065.7|45085.7|45065.7|45083.2|45063.2|0
1644808970000|2022-02-14 03:22:50|45087.9|45067.9|45090.4|45070.4|45090.4|45070.4|45087.9|45067.9|19
1644808980000|2022-02-14 03:23:00|45088.2|45068.2|45100.7|45080.7|45101.1|45081.1|45088.2|45068.2|9
1644808990000|2022-02-14 03:23:10|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|45100.4|45080.4|1
1644809000000|2022-02-14 03:23:20|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45093.2|45073.2|2
1644809010000|2022-02-14 03:23:30|45095.4|45075.4|45098.2|45078.2|45098.2|45078.2|45093.2|45073.2|5
1644809020000|2022-02-14 03:23:40|45100.7|45080.7|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|1
1644809040000|2022-02-14 03:24:00|45097.9|45077.9|45093.2|45073.2|45098.2|45078.2|45090.7|45070.7|15
1644809050000|2022-02-14 03:24:10|||||||||28
1644809060000|2022-02-14 03:24:20|45088.6|45068.6|45088.2|45068.2|45093.2|45073.2|45088.2|45068.2|16
1644809070000|2022-02-14 03:24:30|45085.7|45065.7|45088.2|45068.2|45088.2|45068.2|45083.2|45063.2|6
1644809080000|2022-02-14 03:24:40|45087.9|45067.9|45088.2|45068.2|45088.2|45068.2|45085.7|45065.7|25
1644809090000|2022-02-14 03:24:50|45090.7|45070.7|45088.2|45068.2|45092.9|45072.9|45088.2|45068.2|3
1644809100000|2022-02-14 03:25:00|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45083.6|45063.6|5
1644809110000|2022-02-14 03:25:10|45088.2|45068.2|45092.9|45072.9|45093.2|45073.2|45088.2|45068.2|11
1644809120000|2022-02-14 03:25:20|45090.4|45070.4|45090.4|45070.4|45092.9|45072.9|45088.2|45068.2|21
1644809130000|2022-02-14 03:25:30|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|8
1644809140000|2022-02-14 03:25:40|45087.9|45067.9|45082.9|45062.9|45087.9|45067.9|45080.7|45060.7|6
1644809150000|2022-02-14 03:25:50|45083.2|45063.2|45085.7|45065.7|45085.7|45065.7|45083.2|45063.2|1
1644809160000|2022-02-14 03:26:00|45085.4|45065.4|45090|45070|45090|45070|45085.4|45065.4|3
1644809170000|2022-02-14 03:26:10|45087.9|45067.9|45088.2|45068.2|45088.2|45068.2|45085.4|45065.4|0
1644809180000|2022-02-14 03:26:20|45090.4|45070.4|45088.2|45068.2|45090.4|45070.4|45087.9|45067.9|2
1644809190000|2022-02-14 03:26:30|45087.9|45067.9|45090.7|45070.7|45090.7|45070.7|45087.9|45067.9|3
1644809200000|2022-02-14 03:26:40|45090.4|45070.4|45093.2|45073.2|45095.7|45075.7|45088.2|45068.2|4
1644809210000|2022-02-14 03:26:50|45098.2|45078.2|45100.7|45080.7|45100.7|45080.7|45098.2|45078.2|5
1644809220000|2022-02-14 03:27:00|45101.1|45081.1|45113.2|45093.2|45113.6|45093.6|45101.1|45081.1|5
1644809230000|2022-02-14 03:27:10|45115.4|45095.4|45117.5|45097.5|45120.7|45100.7|45115.4|45095.4|14
1644809240000|2022-02-14 03:27:20|45117.9|45097.9|45118.2|45098.2|45118.2|45098.2|45108.6|45088.6|31
1644809250000|2022-02-14 03:27:30|45120.7|45100.7|45120.7|45100.7|45123.2|45103.2|45118.2|45098.2|24
1644809260000|2022-02-14 03:27:40|45120.4|45100.4|45123.2|45103.2|45127.9|45107.9|45120.4|45100.4|6
1644809270000|2022-02-14 03:27:50|45120.7|45100.7|45120.7|45100.7|45120.7|45100.7|45118.2|45098.2|7
1644809280000|2022-02-14 03:28:00|45122.9|45102.9|45120.7|45100.7|45123.2|45103.2|45118.2|45098.2|22
1644809290000|2022-02-14 03:28:10|45118.2|45098.2|45118.2|45098.2|45118.2|45098.2|45117.9|45097.9|8
1644809300000|2022-02-14 03:28:20|45117.9|45097.9|45110.4|45090.4|45117.9|45097.9|45108.2|45088.2|9
1644809310000|2022-02-14 03:28:30|45108.2|45088.2|45108.2|45088.2|45112.5|45092.5|45105.7|45085.7|1
1644809320000|2022-02-14 03:28:40|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|0
1644809330000|2022-02-14 03:28:50|45107.5|45087.5|45103.2|45083.2|45108.2|45088.2|45103.2|45083.2|2
1644809340000|2022-02-14 03:29:00|45105.7|45085.7|45112.5|45092.5|45112.5|45092.5|45103.2|45083.2|9
1644809350000|2022-02-14 03:29:10|45113.2|45093.2|45133.6|45113.6|45133.6|45113.6|45112.9|45092.9|17
1644809360000|2022-02-14 03:29:20|45135.7|45115.7|45128.6|45108.6|45137.9|45117.9|45128.6|45108.6|17
1644809370000|2022-02-14 03:29:30|45130.7|45110.7|45127.9|45107.9|45132.9|45112.9|45127.9|45107.9|2
1644809380000|2022-02-14 03:29:40|45128.2|45108.2|45128.6|45108.6|45128.6|45108.6|45128.2|45108.2|2
1644809390000|2022-02-14 03:29:50|45128.2|45108.2|45120.7|45100.7|45132.9|45112.9|45120.7|45100.7|6
1644809400000|2022-02-14 03:30:00|45123.2|45103.2|45125.7|45105.7|45125.7|45105.7|45123.2|45103.2|13
1644809410000|2022-02-14 03:30:10|45123.6|45103.6|45115.7|45095.7|45125.7|45105.7|45115.7|45095.7|23
1644809420000|2022-02-14 03:30:20|45113.2|45093.2|45105.7|45085.7|45115.7|45095.7|45105.4|45085.4|0
1644809430000|2022-02-14 03:30:30|45105.4|45085.4|45103.2|45083.2|45105.4|45085.4|45103.2|45083.2|0
1644809440000|2022-02-14 03:30:40|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1644809450000|2022-02-14 03:30:50|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|1
1644809460000|2022-02-14 03:31:00|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|6
1644809470000|2022-02-14 03:31:10|45103.2|45083.2|45100.7|45080.7|45103.2|45083.2|45098.2|45078.2|0
1644809480000|2022-02-14 03:31:20|45102.9|45082.9|45093.6|45073.6|45103.2|45083.2|45092.9|45072.9|4
1644809490000|2022-02-14 03:31:30|45093.2|45073.2|45096.1|45076.1|45096.1|45076.1|45093.2|45073.2|17
1644809500000|2022-02-14 03:31:40|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|1
1644809510000|2022-02-14 03:31:50|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|12
1644809520000|2022-02-14 03:32:00|||||||||1
1644809530000|2022-02-14 03:32:10|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|4
1644809540000|2022-02-14 03:32:20|45097.9|45077.9|45100|45080|45100|45080|45097.9|45077.9|9
1644809550000|2022-02-14 03:32:30|45100.4|45080.4|45100.4|45080.4|45100.7|45080.7|45100.4|45080.4|5
1644809560000|2022-02-14 03:32:40|45098.2|45078.2|45102.9|45082.9|45103.2|45083.2|45098.2|45078.2|22
1644809570000|2022-02-14 03:32:50|45100.7|45080.7|45103.2|45083.2|45103.2|45083.2|45100.7|45080.7|1
1644809580000|2022-02-14 03:33:00|45103.6|45083.6|45108.2|45088.2|45108.2|45088.2|45103.6|45083.6|9
1644809590000|2022-02-14 03:33:10|45107.9|45087.9|45107.9|45087.9|45107.9|45087.9|45107.5|45087.5|3
1644809600000|2022-02-14 03:33:20|45107.5|45087.5|45102.9|45082.9|45107.5|45087.5|45102.9|45082.9|0
1644809610000|2022-02-14 03:33:30|45095.7|45075.7|45098.2|45078.2|45098.2|45078.2|45093.6|45073.6|15
1644809620000|2022-02-14 03:33:40|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|9
1644809630000|2022-02-14 03:33:50|45098.6|45078.6|45100.4|45080.4|45100.7|45080.7|45098.2|45078.2|1
1644809640000|2022-02-14 03:34:00|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45095.4|45075.4|11
1644809650000|2022-02-14 03:34:10|45098.2|45078.2|45093.6|45073.6|45098.2|45078.2|45093.2|45073.2|1
1644809660000|2022-02-14 03:34:20|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45090.7|45070.7|2
1644809670000|2022-02-14 03:34:30|45093.6|45073.6|45100.4|45080.4|45100.4|45080.4|45093.6|45073.6|13
1644809680000|2022-02-14 03:34:40|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|45098.2|45078.2|0
1644809690000|2022-02-14 03:34:50|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|45102.9|45082.9|2
1644809700000|2022-02-14 03:35:00|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|45100.7|45080.7|5
1644809710000|2022-02-14 03:35:10|45098.6|45078.6|45095.7|45075.7|45098.6|45078.6|45095.7|45075.7|4
1644809720000|2022-02-14 03:35:20|45098.2|45078.2|45093.6|45073.6|45098.2|45078.2|45093.2|45073.2|8
1644809730000|2022-02-14 03:35:30|45093.2|45073.2|45093.6|45073.6|45096.1|45076.1|45093.2|45073.2|4
1644809740000|2022-02-14 03:35:40|45096.1|45076.1|45093.2|45073.2|45096.1|45076.1|45093.2|45073.2|5
1644809750000|2022-02-14 03:35:50|45090.7|45070.7|45095.4|45075.4|45095.4|45075.4|45090.7|45070.7|5
1644809760000|2022-02-14 03:36:00|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|0
1644809770000|2022-02-14 03:36:10|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|45095.7|45075.7|1
1644809790000|2022-02-14 03:36:30|45093.6|45073.6|45095.7|45075.7|45095.7|45075.7|45093.6|45073.6|0
1644809800000|2022-02-14 03:36:40|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|0
1644809810000|2022-02-14 03:36:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|1
1644809820000|2022-02-14 03:37:00|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|2
1644809840000|2022-02-14 03:37:20|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|45088.2|45068.2|1
1644809850000|2022-02-14 03:37:30|45085.7|45065.7|45083.2|45063.2|45085.7|45065.7|45081.1|45061.1|6
1644809860000|2022-02-14 03:37:40|||||||||1
1644809870000|2022-02-14 03:37:50|45083.6|45063.6|45085.7|45065.7|45085.7|45065.7|45083.6|45063.6|2
1644809880000|2022-02-14 03:38:00|45086.1|45066.1|45083.6|45063.6|45086.1|45066.1|45083.6|45063.6|7
1644809890000|2022-02-14 03:38:10|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45083.6|45063.6|3
1644809900000|2022-02-14 03:38:20|45083.6|45063.6|45083.2|45063.2|45083.6|45063.6|45083.2|45063.2|3
1644809910000|2022-02-14 03:38:30|45085.4|45065.4|45083.2|45063.2|45085.7|45065.7|45083.2|45063.2|9
1644809920000|2022-02-14 03:38:40|45085.7|45065.7|45088.2|45068.2|45088.2|45068.2|45085.7|45065.7|4
1644809930000|2022-02-14 03:38:50|45087.9|45067.9|45083.2|45063.2|45088.2|45068.2|45083.2|45063.2|21
1644809940000|2022-02-14 03:39:00|45082.9|45062.9|45083.2|45063.2|45083.2|45063.2|45082.9|45062.9|2
1644809950000|2022-02-14 03:39:10|45085.7|45065.7|45088.2|45068.2|45088.2|45068.2|45083.2|45063.2|2
1644809960000|2022-02-14 03:39:20|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|10
1644809970000|2022-02-14 03:39:30|45085.4|45065.4|45088.2|45068.2|45088.2|45068.2|45085.4|45065.4|1
1644809980000|2022-02-14 03:39:40|45085.7|45065.7|45088.2|45068.2|45088.2|45068.2|45085.7|45065.7|3
1644810000000|2022-02-14 03:40:00|45087.9|45067.9|45083.2|45063.2|45087.9|45067.9|45083.2|45063.2|10
1644810010000|2022-02-14 03:40:10|45084|45064|45088.2|45068.2|45088.2|45068.2|45084|45064|12
1644810020000|2022-02-14 03:40:20|||||||||4
1644810030000|2022-02-14 03:40:30|||||||||1
1644810040000|2022-02-14 03:40:40|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|3
1644810050000|2022-02-14 03:40:50|45087.9|45067.9|45087.9|45067.9|45088.2|45068.2|45087.9|45067.9|0
1644810060000|2022-02-14 03:41:00|45090|45070|45090.4|45070.4|45090.4|45070.4|45090|45070|3
1644810070000|2022-02-14 03:41:10|45090|45070|45090|45070|45090.4|45070.4|45090|45070|1
1644810090000|2022-02-14 03:41:30|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|45085.4|45065.4|2
1644810100000|2022-02-14 03:41:40|45085|45065|45080.7|45060.7|45085|45065|45080.7|45060.7|0
1644810110000|2022-02-14 03:41:50|45078.6|45058.6|45080.4|45060.4|45080.4|45060.4|45078.2|45058.2|4
1644810120000|2022-02-14 03:42:00|||||||||2
1644810130000|2022-02-14 03:42:10|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|2
1644810140000|2022-02-14 03:42:20|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|0
1644810150000|2022-02-14 03:42:30|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|45082.9|45062.9|5
1644810170000|2022-02-14 03:42:50|45082.5|45062.5|45078.2|45058.2|45082.5|45062.5|45078.2|45058.2|2
1644810180000|2022-02-14 03:43:00|45075.7|45055.7|45075.7|45055.7|45075.7|45055.7|45075.7|45055.7|1
1644810190000|2022-02-14 03:43:10|45075.4|45055.4|45073.2|45053.2|45075.4|45055.4|45072.9|45052.9|11
1644810200000|2022-02-14 03:43:20|45074|45054|45074|45054|45074|45054|45074|45054|1
1644810210000|2022-02-14 03:43:30|||||||||1
1644810220000|2022-02-14 03:43:40|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|6
1644810230000|2022-02-14 03:43:50|45073.2|45053.2|45073.2|45053.2|45073.2|45053.2|45073.2|45053.2|1
1644810240000|2022-02-14 03:44:00|45075.4|45055.4|45075.7|45055.7|45077.9|45057.9|45073.2|45053.2|4
1644810250000|2022-02-14 03:44:10|45077.9|45057.9|45078.2|45058.2|45078.2|45058.2|45077.9|45057.9|3
1644810260000|2022-02-14 03:44:20|45077.9|45057.9|45073.2|45053.2|45077.9|45057.9|45073.2|45053.2|2
1644810270000|2022-02-14 03:44:30|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45070.7|45050.7|6
1644810280000|2022-02-14 03:44:40|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|4
1644810290000|2022-02-14 03:44:50|45068.6|45048.6|45073.2|45053.2|45073.2|45053.2|45068.6|45048.6|4
1644810300000|2022-02-14 03:45:00|45075.4|45055.4|45075.7|45055.7|45075.7|45055.7|45073.2|45053.2|5
1644810310000|2022-02-14 03:45:10|45073.6|45053.6|45077.9|45057.9|45077.9|45057.9|45073.2|45053.2|2
1644810320000|2022-02-14 03:45:20|45078.2|45058.2|45077.9|45057.9|45078.2|45058.2|45075.7|45055.7|2
1644810330000|2022-02-14 03:45:30|45075.7|45055.7|45077.9|45057.9|45077.9|45057.9|45075.7|45055.7|3
1644810340000|2022-02-14 03:45:40|45078.2|45058.2|45085.7|45065.7|45087.5|45067.5|45078.2|45058.2|10
1644810350000|2022-02-14 03:45:50|45088.2|45068.2|45088.6|45068.6|45088.6|45068.6|45088.2|45068.2|4
1644810360000|2022-02-14 03:46:00|45088.2|45068.2|45083.2|45063.2|45088.2|45068.2|45080.7|45060.7|12
1644810370000|2022-02-14 03:46:10|45085.7|45065.7|45075.7|45055.7|45088.2|45068.2|45075.7|45055.7|15
1644810380000|2022-02-14 03:46:20|||||||||1
1644810390000|2022-02-14 03:46:30|45078.2|45058.2|45078.2|45058.2|45083.2|45063.2|45078.2|45058.2|49
1644810400000|2022-02-14 03:46:40|45076.1|45056.1|45073.2|45053.2|45078.2|45058.2|45073.2|45053.2|6
1644810410000|2022-02-14 03:46:50|45071.1|45051.1|45068.2|45048.2|45071.1|45051.1|45068.2|45048.2|2
1644810440000|2022-02-14 03:47:20|||||||||1
1644810450000|2022-02-14 03:47:30|45070.7|45050.7|45068.2|45048.2|45070.7|45050.7|45068.2|45048.2|5
1644810460000|2022-02-14 03:47:40|||||||||3
1644810470000|2022-02-14 03:47:50|45067.9|45047.9|45060.7|45040.7|45067.9|45047.9|45060.7|45040.7|12
1644810480000|2022-02-14 03:48:00|||||||||1
1644810490000|2022-02-14 03:48:10|45055.7|45035.7|45047.9|45027.9|45055.7|45035.7|45047.9|45027.9|12
1644810500000|2022-02-14 03:48:20|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|2
1644810510000|2022-02-14 03:48:30|45045|45025|45038.2|45018.2|45045|45025|45038.2|45018.2|10
1644810520000|2022-02-14 03:48:40|45034|45014|45033.2|45013.2|45035.7|45015.7|45033.2|45013.2|5
1644810540000|2022-02-14 03:49:00|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|1
1644810550000|2022-02-14 03:49:10|45037.5|45017.5|45038.2|45018.2|45038.2|45018.2|45033.2|45013.2|7
1644810560000|2022-02-14 03:49:20|45036.1|45016.1|45035.7|45015.7|45036.1|45016.1|45035.7|45015.7|1
1644810570000|2022-02-14 03:49:30|45035.4|45015.4|45038.2|45018.2|45038.2|45018.2|45033.2|45013.2|1
1644810580000|2022-02-14 03:49:40|||||||||2
1644810590000|2022-02-14 03:49:50|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|0
1644810600000|2022-02-14 03:50:00|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|0
1644810610000|2022-02-14 03:50:10|45036.1|45016.1|45035.7|45015.7|45036.1|45016.1|45035.7|45015.7|0
1644810620000|2022-02-14 03:50:20|45036.1|45016.1|45035.7|45015.7|45038.2|45018.2|45035.7|45015.7|0
1644810630000|2022-02-14 03:50:30|45033.6|45013.6|45033.6|45013.6|45033.6|45013.6|45033.6|45013.6|3
1644810640000|2022-02-14 03:50:40|45033.2|45013.2|45033.6|45013.6|45033.6|45013.6|45033.2|45013.2|0
1644810650000|2022-02-14 03:50:50|45030.7|45010.7|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|8
1644810660000|2022-02-14 03:51:00|45025.4|45005.4|45023.2|45003.2|45028.2|45008.2|45023.2|45003.2|2
1644810670000|2022-02-14 03:51:10|45025.7|45005.7|45023.2|45003.2|45025.7|45005.7|45023.2|45003.2|4
1644810680000|2022-02-14 03:51:20|||||||||2
1644810690000|2022-02-14 03:51:30|45024|45004|45028.2|45008.2|45028.2|45008.2|45024|45004|6
1644810700000|2022-02-14 03:51:40|45028.6|45008.6|45028.2|45008.2|45030.4|45010.4|45028.2|45008.2|4
1644810710000|2022-02-14 03:51:50|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|2
1644810720000|2022-02-14 03:52:00|45028.2|45008.2|45035|45015|45035|45015|45028.2|45008.2|3
1644810730000|2022-02-14 03:52:10|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|3
1644810740000|2022-02-14 03:52:20|45034|45014|45036.1|45016.1|45036.1|45016.1|45034|45014|6
1644810750000|2022-02-14 03:52:30|||||||||2
1644810760000|2022-02-14 03:52:40|||||||||1
1644810780000|2022-02-14 03:53:00|||||||||24
1644810790000|2022-02-14 03:53:10|45038.6|45018.6|45033.6|45013.6|45038.6|45018.6|45033.6|45013.6|6
1644810800000|2022-02-14 03:53:20|45034|45014|45045.7|45025.7|45048.2|45028.2|45034|45014|21
1644810810000|2022-02-14 03:53:30|45048.2|45028.2|45046.1|45026.1|45048.2|45028.2|45045.7|45025.7|5
1644810820000|2022-02-14 03:53:40|45048.2|45028.2|45043.2|45023.2|45048.2|45028.2|45043.2|45023.2|10
1644810830000|2022-02-14 03:53:50|||||||||7
1644810850000|2022-02-14 03:54:10|||||||||10
1644810870000|2022-02-14 03:54:30|||||||||4
1644810880000|2022-02-14 03:54:40|45038.2|45018.2|45033.6|45013.6|45038.2|45018.2|45033.6|45013.6|7
1644810890000|2022-02-14 03:54:50|||||||||7
1644810900000|2022-02-14 03:55:00|45033.2|45013.2|45033.2|45013.2|45038.2|45018.2|45033.2|45013.2|4
1644810910000|2022-02-14 03:55:10|||||||||1
1644810920000|2022-02-14 03:55:20|45037.5|45017.5|45040.4|45020.4|45040.4|45020.4|45037.5|45017.5|30
1644810930000|2022-02-14 03:55:30|||||||||2
1644810940000|2022-02-14 03:55:40|45042.5|45022.5|45040.4|45020.4|45042.5|45022.5|45040.4|45020.4|3
1644810950000|2022-02-14 03:55:50|||||||||1
1644810960000|2022-02-14 03:56:00|45042.5|45022.5|45040.4|45020.4|45042.9|45022.9|45040.4|45020.4|8
1644810970000|2022-02-14 03:56:10|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|45038.2|45018.2|1
1644810980000|2022-02-14 03:56:20|||||||||17
1644811000000|2022-02-14 03:56:40|45035.7|45015.7|45035.4|45015.4|45038.2|45018.2|45035.4|45015.4|6
1644811010000|2022-02-14 03:56:50|45033.2|45013.2|45033.2|45013.2|45033.2|45013.2|45030.7|45010.7|3
1644811020000|2022-02-14 03:57:00|45031.1|45011.1|45033.2|45013.2|45033.2|45013.2|45030.7|45010.7|1
1644811030000|2022-02-14 03:57:10|45030.4|45010.4|45028.2|45008.2|45030.4|45010.4|45028.2|45008.2|13
1644811050000|2022-02-14 03:57:30|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|45030.7|45010.7|1
1644811060000|2022-02-14 03:57:40|45028.6|45008.6|45028.6|45008.6|45033.2|45013.2|45028.6|45008.6|2
1644811070000|2022-02-14 03:57:50|45030.7|45010.7|45033.2|45013.2|45033.2|45013.2|45030.7|45010.7|0
1644811080000|2022-02-14 03:58:00|45031.1|45011.1|45028.3|45008.3|45033.3|45013.3|45028.3|45008.3|6
1644811090000|2022-02-14 03:58:10|45028.6|45008.6|45031.1|45011.1|45031.1|45011.1|45028.6|45008.6|2
1644811100000|2022-02-14 03:58:20|45033.3|45013.3|45035.8|45015.8|45035.8|45015.8|45033.3|45013.3|3
1644811110000|2022-02-14 03:58:30|45036.1|45016.1|45038.3|45018.3|45040.4|45020.4|45036.1|45016.1|2
1644811120000|2022-02-14 03:58:40|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|45035.8|45015.8|4
1644811140000|2022-02-14 03:59:00|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|1
1644811150000|2022-02-14 03:59:10|45035|45015|45030.8|45010.8|45035|45015|45030.8|45010.8|8
1644811160000|2022-02-14 03:59:20|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45030.8|45010.8|0
1644811170000|2022-02-14 03:59:30|45028.3|45008.3|45028.3|45008.3|45028.3|45008.3|45028.3|45008.3|2
1644811180000|2022-02-14 03:59:40|45020.4|45000.4|45010.4|44990.4|45020.4|45000.4|45010|44990|11
1644811190000|2022-02-14 03:59:50|45008.3|44988.3|45005.4|44985.4|45008.3|44988.3|45005.4|44985.4|4
1644811200000|2022-02-14 04:00:00|45007.5|44987.5|45010|44990|45010.4|44990.4|45007.5|44987.5|6
1644811210000|2022-02-14 04:00:10|45009.7|44989.7|45010|44990|45010.4|44990.4|45007.5|44987.5|5
1644811220000|2022-02-14 04:00:20|45010.4|44990.4|45012.5|44992.5|45012.5|44992.5|45007.5|44987.5|3
1644811230000|2022-02-14 04:00:30|45012.9|44992.9|45012.5|44992.5|45012.9|44992.9|45012.5|44992.5|14
1644811240000|2022-02-14 04:00:40|45010.4|44990.4|45012.5|44992.5|45012.5|44992.5|45010.4|44990.4|3
1644811250000|2022-02-14 04:00:50|45012.9|44992.9|45011.8|44991.8|45015|44995|45011.8|44991.8|3
1644811260000|2022-02-14 04:01:00|45007.5|44987.5|45004.7|44984.7|45007.5|44987.5|45004.7|44984.7|3
1644811270000|2022-02-14 04:01:10|45002.5|44982.5|45007.2|44987.2|45007.2|44987.2|45002.5|44982.5|7
1644811280000|2022-02-14 04:01:20|45002.9|44982.9|45004.7|44984.7|45007.2|44987.2|45002.5|44982.5|2
1644811290000|2022-02-14 04:01:30|45004.3|44984.3|45002.2|44982.2|45007.2|44987.2|45002.2|44982.2|4
1644811300000|2022-02-14 04:01:40|45002.5|44982.5|45007.2|44987.2|45007.2|44987.2|45002.5|44982.5|0
1644811320000|2022-02-14 04:02:00|||||||||1
1644811330000|2022-02-14 04:02:10|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1644811340000|2022-02-14 04:02:20|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|45007.2|44987.2|0
1644811370000|2022-02-14 04:02:50|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|2
1644811390000|2022-02-14 04:03:10|45007.2|44987.2|45009.3|44989.3|45009.3|44989.3|45007.2|44987.2|1
1644811400000|2022-02-14 04:03:20|45007.2|44987.2|45007.2|44987.2|45009.3|44989.3|45005|44985|10
1644811410000|2022-02-14 04:03:30|45005|44985|45005|44985|45005|44985|45005|44985|0
1644811420000|2022-02-14 04:03:40|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|45005.4|44985.4|0
1644811430000|2022-02-14 04:03:50|45002.9|44982.9|45005.4|44985.4|45005.4|44985.4|45002.9|44982.9|2
1644811440000|2022-02-14 04:04:00|45007.5|44987.5|45007.5|44987.5|45007.5|44987.5|45007.5|44987.5|0
1644811450000|2022-02-14 04:04:10|||||||||2
1644811460000|2022-02-14 04:04:20|||||||||1
1644811470000|2022-02-14 04:04:30|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|45002.5|44982.5|2
1644811480000|2022-02-14 04:04:40|45007.5|44987.5|45010|44990|45010|44990|45007.5|44987.5|5
1644811490000|2022-02-14 04:04:50|45012.2|44992.2|45010|44990|45012.2|44992.2|45007.9|44987.9|0
1644811500000|2022-02-14 04:05:00|||||||||1
1644811520000|2022-02-14 04:05:20|45007.9|44987.9|45012.5|44992.5|45012.5|44992.5|45007.9|44987.9|0
1644811540000|2022-02-14 04:05:40|||||||||2
1644811550000|2022-02-14 04:05:50|45015|44995|45015|44995|45015.4|44995.4|45015|44995|2
1644811560000|2022-02-14 04:06:00|45017.5|44997.5|45015|44995|45017.5|44997.5|45015|44995|0
1644811570000|2022-02-14 04:06:10|45017.5|44997.5|45015|44995|45017.5|44997.5|45015|44995|0
1644811580000|2022-02-14 04:06:20|45017.5|44997.5|45015|44995|45017.5|44997.5|45015|44995|1
1644811590000|2022-02-14 04:06:30|45017.5|44997.5|45019.7|44999.7|45019.7|44999.7|45017.5|44997.5|0
1644811600000|2022-02-14 04:06:40|45020|45000|45020|45000|45020|45000|45020|45000|0
1644811610000|2022-02-14 04:06:50|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|0
1644811630000|2022-02-14 04:07:10|45020|45000|45030|45010|45032.2|45012.2|45017.5|44997.5|5
1644811640000|2022-02-14 04:07:20|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|0
1644811650000|2022-02-14 04:07:30|45030|45010|45030|45010|45030|45010|45030|45010|1
1644811660000|2022-02-14 04:07:40|45032.2|45012.2|45030|45010|45032.2|45012.2|45030|45010|2
1644811670000|2022-02-14 04:07:50|45032.5|45012.5|45030|45010|45032.9|45012.9|45030|45010|3
1644811690000|2022-02-14 04:08:10|45027.9|45007.9|45027.5|45007.5|45027.9|45007.9|45027.5|45007.5|4
1644811730000|2022-02-14 04:08:50|45030|45010|45030|45010|45030|45010|45030|45010|0
1644811740000|2022-02-14 04:09:00|45027.9|45007.9|45027.5|45007.5|45027.9|45007.9|45027.5|45007.5|0
1644811760000|2022-02-14 04:09:20|45030|45010|45029.7|45009.7|45030|45010|45027.5|45007.5|2
1644811770000|2022-02-14 04:09:30|45027.5|45007.5|45025|45005|45027.5|45007.5|45025|45005|0
1644811790000|2022-02-14 04:09:50|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|2
1644811800000|2022-02-14 04:10:00|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|2
1644811810000|2022-02-14 04:10:10|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|0
1644811830000|2022-02-14 04:10:30|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|0
1644811840000|2022-02-14 04:10:40|||||||||2
1644811850000|2022-02-14 04:10:50|45027.2|45007.2|45027.5|45007.5|45027.5|45007.5|45027.2|45007.2|2
1644811860000|2022-02-14 04:11:00|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|3
1644811880000|2022-02-14 04:11:20|45024.7|45004.7|45024.7|45004.7|45024.7|45004.7|45024.7|45004.7|0
1644811890000|2022-02-14 04:11:30|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|1
1644811900000|2022-02-14 04:11:40|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|2
1644811910000|2022-02-14 04:11:50|45031.8|45011.8|45032.2|45012.2|45032.2|45012.2|45029.7|45009.7|0
1644811920000|2022-02-14 04:12:00|45032.5|45012.5|45037.5|45017.5|45037.5|45017.5|45032.2|45012.2|3
1644811950000|2022-02-14 04:12:30|45035|45015|45035|45015|45037.5|45017.5|45035|45015|6
1644811960000|2022-02-14 04:12:40|45035.4|45015.4|45037.5|45017.5|45040|45020|45035.4|45015.4|5
1644811970000|2022-02-14 04:12:50|45039.7|45019.7|45037.5|45017.5|45040|45020|45037.5|45017.5|1
1644811980000|2022-02-14 04:13:00|45040|45020|45040|45020|45040|45020|45040|45020|4
1644812010000|2022-02-14 04:13:30|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|45040.4|45020.4|5
1644812020000|2022-02-14 04:13:40|45039.7|45019.7|45039.3|45019.3|45039.7|45019.7|45039.3|45019.3|0
1644812030000|2022-02-14 04:13:50|45039.7|45019.7|45039.3|45019.3|45039.7|45019.7|45039.3|45019.3|0
1644812040000|2022-02-14 04:14:00|45039.7|45019.7|45037.5|45017.5|45042.2|45022.2|45037.5|45017.5|1
1644812070000|2022-02-14 04:14:30|45040|45020|45042.5|45022.5|45042.5|45022.5|45040|45020|2
1644812080000|2022-02-14 04:14:40|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|45042.2|45022.2|1
1644812090000|2022-02-14 04:14:50|45040|45020|45042.5|45022.5|45042.5|45022.5|45040|45020|1
1644812100000|2022-02-14 04:15:00|||||||||2
1644812110000|2022-02-14 04:15:10|45045|45025|45045|45025|45045|45025|45045|45025|3
1644812120000|2022-02-14 04:15:20|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|7
1644812130000|2022-02-14 04:15:30|45050|45030|45050|45030|45050|45030|45050|45030|0
1644812140000|2022-02-14 04:15:40|45052.2|45032.2|45052.5|45032.5|45052.5|45032.5|45052.2|45032.2|5
1644812150000|2022-02-14 04:15:50|45050|45030|45043.3|45023.3|45050|45030|45043.3|45023.3|3
1644812160000|2022-02-14 04:16:00|45045.4|45025.4|45042.5|45022.5|45045.8|45025.8|45040|45020|7
1644812170000|2022-02-14 04:16:10|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|2
1644812190000|2022-02-14 04:16:30|45049.7|45029.7|45052.5|45032.5|45052.5|45032.5|45049.7|45029.7|2
1644812200000|2022-02-14 04:16:40|||||||||1
1644812210000|2022-02-14 04:16:50|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|4
1644812220000|2022-02-14 04:17:00|45055|45035|45057.2|45037.2|45059.7|45039.7|45055|45035|5
1644812240000|2022-02-14 04:17:20|45055|45035|45055|45035|45055|45035|45055|45035|3
1644812250000|2022-02-14 04:17:30|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|0
1644812260000|2022-02-14 04:17:40|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|1
1644812270000|2022-02-14 04:17:50|45052.2|45032.2|45052.5|45032.5|45052.5|45032.5|45050|45030|0
1644812310000|2022-02-14 04:18:30|45052.9|45032.9|45055|45035|45055|45035|45052.9|45032.9|2
1644812320000|2022-02-14 04:18:40|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|1
1644812330000|2022-02-14 04:18:50|||||||||4
1644812340000|2022-02-14 04:19:00|45050.4|45030.4|45050|45030|45050.4|45030.4|45050|45030|1
1644812350000|2022-02-14 04:19:10|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|0
1644812380000|2022-02-14 04:19:40|45050|45030|45047.9|45027.9|45050|45030|45047.5|45027.5|2
1644812400000|2022-02-14 04:20:00|45050|45030|45045|45025|45050|45030|45045|45025|3
1644812410000|2022-02-14 04:20:10|45042.9|45022.9|45047.5|45027.5|45047.5|45027.5|45042.5|45022.5|2
1644812430000|2022-02-14 04:20:30|45047.9|45027.9|45050|45030|45050|45030|45047.9|45027.9|0
1644812440000|2022-02-14 04:20:40|45047.9|45027.9|45050.8|45030.8|45050.8|45030.8|45047.9|45027.9|2
1644812450000|2022-02-14 04:20:50|45050.4|45030.4|45052.9|45032.9|45052.9|45032.9|45050.4|45030.4|2
1644812470000|2022-02-14 04:21:10|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|2
1644812480000|2022-02-14 04:21:20|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|1
1644812500000|2022-02-14 04:21:40|45055|45035|45052.5|45032.5|45055|45035|45052.5|45032.5|0
1644812510000|2022-02-14 04:21:50|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|1
1644812520000|2022-02-14 04:22:00|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|1
1644812540000|2022-02-14 04:22:20|45052.2|45032.2|45047.5|45027.5|45052.2|45032.2|45047.5|45027.5|2
1644812550000|2022-02-14 04:22:30|||||||||4
1644812580000|2022-02-14 04:23:00|45050|45030|45050|45030|45050|45030|45050|45030|2
1644812590000|2022-02-14 04:23:10|45050.4|45030.4|45052.5|45032.5|45052.5|45032.5|45050.4|45030.4|0
1644812640000|2022-02-14 04:24:00|||||||||1
1644812660000|2022-02-14 04:24:20|||||||||1
1644812670000|2022-02-14 04:24:30|45052.2|45032.2|45047.5|45027.5|45052.2|45032.2|45047.5|45027.5|1
1644812680000|2022-02-14 04:24:40|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|3
1644812700000|2022-02-14 04:25:00|45055|45035|45057.2|45037.2|45057.5|45037.5|45055|45035|4
1644812710000|2022-02-14 04:25:10|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|2
1644812720000|2022-02-14 04:25:20|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1644812730000|2022-02-14 04:25:30|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|1
1644812740000|2022-02-14 04:25:40|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1644812750000|2022-02-14 04:25:50|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|1
1644812760000|2022-02-14 04:26:00|45055.4|45035.4|45057.6|45037.6|45057.6|45037.6|45055.1|45035.1|1
1644812820000|2022-02-14 04:27:00|45055.1|45035.1|45055.1|45035.1|45057.6|45037.6|45055.1|45035.1|3
1644812850000|2022-02-14 04:27:30|45057.6|45037.6|45055.1|45035.1|45057.6|45037.6|45055.1|45035.1|1
1644812870000|2022-02-14 04:27:50|||||||||1
1644812900000|2022-02-14 04:28:20|||||||||1
1644812930000|2022-02-14 04:28:50|||||||||1
1644812940000|2022-02-14 04:29:00|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|3
1644812950000|2022-02-14 04:29:10|45055.1|45035.1|45059.7|45039.7|45059.7|45039.7|45055.1|45035.1|3
1644812960000|2022-02-14 04:29:20|45061.8|45041.8|45059.7|45039.7|45061.8|45041.8|45059.7|45039.7|0
1644812980000|2022-02-14 04:29:40|45061.8|45041.8|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|3
1644812990000|2022-02-14 04:29:50|45066.8|45046.8|45067.6|45047.6|45067.6|45047.6|45066.8|45046.8|5
1644813000000|2022-02-14 04:30:00|45069.7|45049.7|45067.6|45047.6|45069.7|45049.7|45067.2|45047.2|8
1644813010000|2022-02-14 04:30:10|45070.1|45050.1|45072.2|45052.2|45072.2|45052.2|45070.1|45050.1|0
1644813020000|2022-02-14 04:30:20|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45072.2|45052.2|1
1644813040000|2022-02-14 04:30:40|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1644813050000|2022-02-14 04:30:50|45072.6|45052.6|45081.8|45061.8|45081.8|45061.8|45072.6|45052.6|3
1644813060000|2022-02-14 04:31:00|45082.2|45062.2|45085.1|45065.1|45085.1|45065.1|45082.2|45062.2|6
1644813070000|2022-02-14 04:31:10|45087.2|45067.2|45089.3|45069.3|45089.3|45069.3|45087.2|45067.2|1
1644813080000|2022-02-14 04:31:20|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|0
1644813090000|2022-02-14 04:31:30|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|0
1644813100000|2022-02-14 04:31:40|45087.2|45067.2|45087.6|45067.6|45089.7|45069.7|45087.2|45067.2|6
1644813110000|2022-02-14 04:31:50|45089.7|45069.7|45087.6|45067.6|45092.2|45072.2|45087.6|45067.6|0
1644813120000|2022-02-14 04:32:00|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|1
1644813130000|2022-02-14 04:32:10|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|0
1644813170000|2022-02-14 04:32:50|||||||||2
1644813180000|2022-02-14 04:33:00|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|45092.6|45072.6|0
1644813190000|2022-02-14 04:33:10|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|2
1644813200000|2022-02-14 04:33:20|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45094.7|45074.7|0
1644813210000|2022-02-14 04:33:30|45094.7|45074.7|45094.7|45074.7|45096.8|45076.8|45094.7|45074.7|0
1644813220000|2022-02-14 04:33:40|45096.8|45076.8|45094.7|45074.7|45096.8|45076.8|45094.7|45074.7|2
1644813240000|2022-02-14 04:34:00|||||||||1
1644813250000|2022-02-14 04:34:10|||||||||1
1644813260000|2022-02-14 04:34:20|||||||||2
1644813270000|2022-02-14 04:34:30|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|45092.2|45072.2|1
1644813280000|2022-02-14 04:34:40|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|45089.7|45069.7|1
1644813290000|2022-02-14 04:34:50|||||||||1
1644813300000|2022-02-14 04:35:00|45090.1|45070.1|45094.7|45074.7|45094.7|45074.7|45090.1|45070.1|7
1644813320000|2022-02-14 04:35:20|45095.1|45075.1|45096.8|45076.8|45097.2|45077.2|45095.1|45075.1|1
1644813330000|2022-02-14 04:35:30|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|0
1644813340000|2022-02-14 04:35:40|45095.1|45075.1|45097.2|45077.2|45097.2|45077.2|45095.1|45075.1|1
1644813350000|2022-02-14 04:35:50|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|0
1644813360000|2022-02-14 04:36:00|45094.3|45074.3|45094.3|45074.3|45097.2|45077.2|45094.3|45074.3|3
1644813380000|2022-02-14 04:36:20|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|1
1644813410000|2022-02-14 04:36:50|45089.7|45069.7|45090.1|45070.1|45090.1|45070.1|45089.7|45069.7|3
1644813420000|2022-02-14 04:37:00|45092.2|45072.2|45087.6|45067.6|45092.2|45072.2|45087.6|45067.6|0
1644813430000|2022-02-14 04:37:10|45089.7|45069.7|45085.1|45065.1|45089.7|45069.7|45077.6|45057.6|14
1644813450000|2022-02-14 04:37:30|45087.6|45067.6|45087.9|45067.9|45087.9|45067.9|45087.6|45067.6|0
1644813480000|2022-02-14 04:38:00|45087.6|45067.6|45085.4|45065.4|45090.1|45070.1|45085.4|45065.4|6
1644813490000|2022-02-14 04:38:10|45082.9|45062.9|45087.2|45067.2|45087.2|45067.2|45082.9|45062.9|5
1644813510000|2022-02-14 04:38:30|45085.1|45065.1|45085.1|45065.1|45087.2|45067.2|45085.1|45065.1|0
1644813520000|2022-02-14 04:38:40|45084.7|45064.7|45082.6|45062.6|45084.7|45064.7|45082.6|45062.6|0
1644813530000|2022-02-14 04:38:50|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|5
1644813540000|2022-02-14 04:39:00|45077.2|45057.2|45077.6|45057.6|45077.6|45057.6|45077.2|45057.2|4
1644813550000|2022-02-14 04:39:10|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|0
1644813560000|2022-02-14 04:39:20|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|2
1644813570000|2022-02-14 04:39:30|45082.2|45062.2|45082.6|45062.6|45082.6|45062.6|45082.2|45062.2|1
1644813590000|2022-02-14 04:39:50|||||||||1
1644813600000|2022-02-14 04:40:00|||||||||1
1644813610000|2022-02-14 04:40:10|45082.9|45062.9|45082.6|45062.6|45082.9|45062.9|45082.6|45062.6|1
1644813620000|2022-02-14 04:40:20|45077.6|45057.6|45074.7|45054.7|45077.6|45057.6|45074.7|45054.7|6
1644813630000|2022-02-14 04:40:30|45072.6|45052.6|45077.6|45057.6|45077.6|45057.6|45072.6|45052.6|1
1644813640000|2022-02-14 04:40:40|||||||||1
1644813650000|2022-02-14 04:40:50|45077.9|45057.9|45080.1|45060.1|45080.1|45060.1|45077.9|45057.9|2
1644813660000|2022-02-14 04:41:00|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|0
1644813670000|2022-02-14 04:41:10|45082.6|45062.6|45085.1|45065.1|45085.1|45065.1|45080.4|45060.4|2
1644813690000|2022-02-14 04:41:30|45085.4|45065.4|45082.6|45062.6|45085.4|45065.4|45082.6|45062.6|2
1644813700000|2022-02-14 04:41:40|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|45080.4|45060.4|2
1644813720000|2022-02-14 04:42:00|45082.6|45062.6|45080.1|45060.1|45082.6|45062.6|45080.1|45060.1|3
1644813740000|2022-02-14 04:42:20|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|2
1644813750000|2022-02-14 04:42:30|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|45075.4|45055.4|1
1644813760000|2022-02-14 04:42:40|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|0
1644813770000|2022-02-14 04:42:50|45077.2|45057.2|45072.6|45052.6|45077.2|45057.2|45072.6|45052.6|0
1644813780000|2022-02-14 04:43:00|||||||||1
1644813820000|2022-02-14 04:43:40|||||||||2
1644813840000|2022-02-14 04:44:00|45072.2|45052.2|45069.7|45049.7|45072.2|45052.2|45069.7|45049.7|0
1644813850000|2022-02-14 04:44:10|||||||||2
1644813860000|2022-02-14 04:44:20|45071.8|45051.8|45069.7|45049.7|45072.2|45052.2|45069.7|45049.7|7
1644813870000|2022-02-14 04:44:30|||||||||3
1644813880000|2022-02-14 04:44:40|45070.1|45050.1|45069.7|45049.7|45072.2|45052.2|45069.7|45049.7|0
1644813890000|2022-02-14 04:44:50|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1644813900000|2022-02-14 04:45:00|45069.7|45049.7|45069.7|45049.7|45072.2|45052.2|45069.7|45049.7|2
1644813910000|2022-02-14 04:45:10|45071.8|45051.8|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|2
1644813920000|2022-02-14 04:45:20|||||||||1
1644813940000|2022-02-14 04:45:40|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|0
1644813950000|2022-02-14 04:45:50|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|0
1644813960000|2022-02-14 04:46:00|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|0
1644813990000|2022-02-14 04:46:30|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|4
1644814000000|2022-02-14 04:46:40|45065.1|45045.1|45064.7|45044.7|45067.2|45047.2|45064.7|45044.7|0
1644814010000|2022-02-14 04:46:50|45066.8|45046.8|45067.9|45047.9|45067.9|45047.9|45065.1|45045.1|4
1644814020000|2022-02-14 04:47:00|45067.6|45047.6|45065.1|45045.1|45067.9|45047.9|45065.1|45045.1|2
1644814040000|2022-02-14 04:47:20|45062.6|45042.6|45065.1|45045.1|45065.1|45045.1|45062.6|45042.6|1
1644814070000|2022-02-14 04:47:50|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|0
1644814080000|2022-02-14 04:48:00|45062.6|45042.6|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|5
1644814090000|2022-02-14 04:48:10|||||||||2
1644814100000|2022-02-14 04:48:20|||||||||1
1644814120000|2022-02-14 04:48:40|45067.6|45047.6|45069.7|45049.7|45069.7|45049.7|45067.6|45047.6|1
1644814130000|2022-02-14 04:48:50|45070.1|45050.1|45069.7|45049.7|45071.9|45051.9|45069.7|45049.7|1
1644814140000|2022-02-14 04:49:00|||||||||1
1644814180000|2022-02-14 04:49:40|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1644814190000|2022-02-14 04:49:50|45070.1|45050.1|45069.7|45049.7|45070.1|45050.1|45069.7|45049.7|0
1644814200000|2022-02-14 04:50:00|45070.1|45050.1|45071.9|45051.9|45072.2|45052.2|45069.7|45049.7|2
1644814210000|2022-02-14 04:50:10|45069.7|45049.7|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|2
1644814220000|2022-02-14 04:50:20|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|4
1644814250000|2022-02-14 04:50:50|45072.2|45052.2|45074.7|45054.7|45074.7|45054.7|45072.2|45052.2|0
1644814260000|2022-02-14 04:51:00|45072.6|45052.6|45069.7|45049.7|45074.7|45054.7|45069.7|45049.7|1
1644814270000|2022-02-14 04:51:10|||||||||2
1644814280000|2022-02-14 04:51:20|||||||||1
1644814290000|2022-02-14 04:51:30|45069.4|45049.4|45069.7|45049.7|45069.7|45049.7|45069.4|45049.4|2
1644814310000|2022-02-14 04:51:50|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|2
1644814320000|2022-02-14 04:52:00|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45060.4|45040.4|5
1644814330000|2022-02-14 04:52:10|45060.4|45040.4|45062.6|45042.6|45062.6|45042.6|45060.4|45040.4|0
1644814380000|2022-02-14 04:53:00|45060.4|45040.4|45057.2|45037.2|45060.4|45040.4|45057.2|45037.2|2
1644814400000|2022-02-14 04:53:20|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|45055.1|45035.1|0
1644814420000|2022-02-14 04:53:40|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|4
1644814430000|2022-02-14 04:53:50|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|2
1644814460000|2022-02-14 04:54:20|45060.1|45040.1|45062.2|45042.2|45062.2|45042.2|45060.1|45040.1|1
1644814480000|2022-02-14 04:54:40|45061.9|45041.9|45059.7|45039.7|45061.9|45041.9|45059.7|45039.7|0
1644814490000|2022-02-14 04:54:50|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|1
1644814500000|2022-02-14 04:55:00|45062.6|45042.6|45059.7|45039.7|45062.6|45042.6|45059.7|45039.7|4
1644814510000|2022-02-14 04:55:10|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|1
1644814520000|2022-02-14 04:55:20|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1644814540000|2022-02-14 04:55:40|||||||||1
1644814570000|2022-02-14 04:56:10|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|0
1644814580000|2022-02-14 04:56:20|||||||||1
1644814590000|2022-02-14 04:56:30|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1644814610000|2022-02-14 04:56:50|45064.7|45044.7|45067.2|45047.2|45069.7|45049.7|45064.7|45044.7|5
1644814620000|2022-02-14 04:57:00|||||||||1
1644814640000|2022-02-14 04:57:20|45067.6|45047.6|45067.2|45047.2|45067.6|45047.6|45067.2|45047.2|0
1644814650000|2022-02-14 04:57:30|45065.1|45045.1|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|0
1644814660000|2022-02-14 04:57:40|45062.9|45042.9|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|0
1644814670000|2022-02-14 04:57:50|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45062.6|45042.6|0
1644814680000|2022-02-14 04:58:00|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1644814690000|2022-02-14 04:58:10|||||||||1
1644814710000|2022-02-14 04:58:30|45062.2|45042.2|45062.6|45042.6|45062.6|45042.6|45062.2|45042.2|1
1644814730000|2022-02-14 04:58:50|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|0
1644814740000|2022-02-14 04:59:00|45064.7|45044.7|45062.2|45042.2|45064.7|45044.7|45062.2|45042.2|1
1644814750000|2022-02-14 04:59:10|45057.6|45037.6|45054.7|45034.7|45057.6|45037.6|45054.7|45034.7|5
1644814760000|2022-02-14 04:59:20|||||||||2
1644814780000|2022-02-14 04:59:40|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|5
1644814790000|2022-02-14 04:59:50|45047.6|45027.6|45046.9|45026.9|45047.6|45027.6|45046.9|45026.9|2
1644814800000|2022-02-14 05:00:00|45046.5|45026.5|45035.4|45015.4|45046.5|45026.5|45035.1|45015.1|10
1644814810000|2022-02-14 05:00:10|45037.6|45017.6|45035.1|45015.1|45037.6|45017.6|45035.1|45015.1|5
1644814820000|2022-02-14 05:00:20|45037.6|45017.6|45037.2|45017.2|45037.6|45017.6|45037.2|45017.2|3
1644814830000|2022-02-14 05:00:30|45037.6|45017.6|45037.2|45017.2|45037.6|45017.6|45037.2|45017.2|0
1644814840000|2022-02-14 05:00:40|45037.6|45017.6|45037.2|45017.2|45037.6|45017.6|45037.2|45017.2|0
1644814850000|2022-02-14 05:00:50|45037.6|45017.6|45037.9|45017.9|45037.9|45017.9|45037.6|45017.6|2
1644814860000|2022-02-14 05:01:00|45040.4|45020.4|45042.6|45022.6|45042.6|45022.6|45040.1|45020.1|1
1644814870000|2022-02-14 05:01:10|45047.6|45027.6|45047.6|45027.6|45047.6|45027.6|45047.6|45027.6|3
1644814880000|2022-02-14 05:01:20|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|2
1644814890000|2022-02-14 05:01:30|45055.4|45035.4|45064.7|45044.7|45064.7|45044.7|45055.4|45035.4|15
1644814900000|2022-02-14 05:01:40|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45064.7|45044.7|1
1644814910000|2022-02-14 05:01:50|45069.7|45049.7|45087.6|45067.6|45090.1|45070.1|45069.7|45049.7|16
1644814920000|2022-02-14 05:02:00|45087.2|45067.2|45079.4|45059.4|45087.2|45067.2|45079.4|45059.4|4
1644814930000|2022-02-14 05:02:10|45076.9|45056.9|45072.6|45052.6|45076.9|45056.9|45072.6|45052.6|0
1644814940000|2022-02-14 05:02:20|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|45074.7|45054.7|1
1644814950000|2022-02-14 05:02:30|45072.6|45052.6|45077.2|45057.2|45077.2|45057.2|45072.6|45052.6|0
1644814970000|2022-02-14 05:02:50|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|2
1644814980000|2022-02-14 05:03:00|45077.2|45057.2|45077.6|45057.6|45077.6|45057.6|45072.6|45052.6|1
1644814990000|2022-02-14 05:03:10|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|45080.1|45060.1|1
1644815000000|2022-02-14 05:03:20|45077.9|45057.9|45080.1|45060.1|45080.1|45060.1|45077.6|45057.6|1
1644815020000|2022-02-14 05:03:40|45080.4|45060.4|45080.1|45060.1|45080.4|45060.4|45080.1|45060.1|4
1644815030000|2022-02-14 05:03:50|45082.2|45062.2|45087.2|45067.2|45089.4|45069.4|45082.2|45062.2|2
1644815040000|2022-02-14 05:04:00|45084.7|45064.7|45079.7|45059.7|45084.7|45064.7|45079.7|45059.7|4
1644815050000|2022-02-14 05:04:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|2
1644815060000|2022-02-14 05:04:20|45075.1|45055.1|45072.2|45052.2|45075.1|45055.1|45072.2|45052.2|1
1644815070000|2022-02-14 05:04:30|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|2
1644815080000|2022-02-14 05:04:40|45069.4|45049.4|45067.2|45047.2|45069.4|45049.4|45067.2|45047.2|0
1644815090000|2022-02-14 05:04:50|45069.4|45049.4|45067.2|45047.2|45069.7|45049.7|45067.2|45047.2|3
1644815100000|2022-02-14 05:05:00|45070.1|45050.1|45067.2|45047.2|45070.1|45050.1|45065.1|45045.1|1
1644815110000|2022-02-14 05:05:10|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|0
1644815140000|2022-02-14 05:05:40|45064.7|45044.7|45062.6|45042.6|45064.7|45044.7|45062.6|45042.6|1
1644815210000|2022-02-14 05:06:50|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|3
1644815220000|2022-02-14 05:07:00|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|0
1644815240000|2022-02-14 05:07:20|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|1
1644815250000|2022-02-14 05:07:30|45062.9|45042.9|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|2
1644815260000|2022-02-14 05:07:40|45062.2|45042.2|45062.6|45042.6|45062.6|45042.6|45062.2|45042.2|2
1644815270000|2022-02-14 05:07:50|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|0
1644815280000|2022-02-14 05:08:00|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|1
1644815290000|2022-02-14 05:08:10|45059.7|45039.7|45057.6|45037.6|45060.1|45040.1|45057.6|45037.6|0
1644815300000|2022-02-14 05:08:20|45060.1|45040.1|45057.9|45037.9|45060.1|45040.1|45057.6|45037.6|6
1644815310000|2022-02-14 05:08:30|45060.1|45040.1|45057.6|45037.6|45060.1|45040.1|45057.6|45037.6|0
1644815320000|2022-02-14 05:08:40|45057.2|45037.2|45060.4|45040.4|45060.4|45040.4|45057.2|45037.2|6
1644815330000|2022-02-14 05:08:50|45062.9|45042.9|45057.9|45037.9|45062.9|45042.9|45057.9|45037.9|2
1644815340000|2022-02-14 05:09:00|45060.1|45040.1|45062.2|45042.2|45062.6|45042.6|45060.1|45040.1|1
1644815350000|2022-02-14 05:09:10|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|1
1644815360000|2022-02-14 05:09:20|45062.9|45042.9|45062.2|45042.2|45062.9|45042.9|45062.2|45042.2|0
1644815370000|2022-02-14 05:09:30|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|1
1644815390000|2022-02-14 05:09:50|45062.2|45042.2|45067.2|45047.2|45067.2|45047.2|45062.2|45042.2|1
1644815400000|2022-02-14 05:10:00|45069.7|45049.7|45072.2|45052.2|45072.2|45052.2|45069.7|45049.7|3
1644815410000|2022-02-14 05:10:10|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|0
1644815420000|2022-02-14 05:10:20|45075.1|45055.1|45070.1|45050.1|45075.1|45055.1|45070.1|45050.1|0
1644815430000|2022-02-14 05:10:30|45070.4|45050.4|45070.1|45050.1|45070.4|45050.4|45070.1|45050.1|2
1644815440000|2022-02-14 05:10:40|45069.7|45049.7|45067.6|45047.6|45069.7|45049.7|45067.6|45047.6|4
1644815450000|2022-02-14 05:10:50|45065.4|45045.4|45065.1|45045.1|45065.4|45045.4|45065.1|45045.1|0
1644815460000|2022-02-14 05:11:00|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|0
1644815480000|2022-02-14 05:11:20|45065.1|45045.1|45067.2|45047.2|45067.6|45047.6|45065.1|45045.1|2
1644815500000|2022-02-14 05:11:40|45067.6|45047.6|45067.2|45047.2|45067.6|45047.6|45067.2|45047.2|2
1644815510000|2022-02-14 05:11:50|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|1
1644815520000|2022-02-14 05:12:00|45065.4|45045.4|45067.6|45047.6|45067.6|45047.6|45065.4|45045.4|2
1644815530000|2022-02-14 05:12:10|45070.1|45050.1|45067.6|45047.6|45070.1|45050.1|45067.6|45047.6|2
1644815570000|2022-02-14 05:12:50|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|0
1644815590000|2022-02-14 05:13:10|45065.1|45045.1|45060.1|45040.1|45065.1|45045.1|45060.1|45040.1|1
1644815600000|2022-02-14 05:13:20|45060.4|45040.4|45062.9|45042.9|45063.3|45043.3|45060.4|45040.4|2
1644815610000|2022-02-14 05:13:30|45063.3|45043.3|45062.9|45042.9|45063.3|45043.3|45062.9|45042.9|0
1644815620000|2022-02-14 05:13:40|45063.3|45043.3|45065.4|45045.4|45065.4|45045.4|45062.9|45042.9|0
1644815630000|2022-02-14 05:13:50|45067.9|45047.9|45065.1|45045.1|45067.9|45047.9|45065.1|45045.1|0
1644815640000|2022-02-14 05:14:00|45062.6|45042.6|45065.1|45045.1|45065.1|45045.1|45062.6|45042.6|0
1644815650000|2022-02-14 05:14:10|45062.9|45042.9|45067.2|45047.2|45067.2|45047.2|45062.6|45042.6|1
1644815660000|2022-02-14 05:14:20|45067.6|45047.6|45070.1|45050.1|45070.1|45050.1|45067.6|45047.6|0
1644815670000|2022-02-14 05:14:30|45072.2|45052.2|45074.4|45054.4|45074.4|45054.4|45072.2|45052.2|0
1644815680000|2022-02-14 05:14:40|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|45077.2|45057.2|0
1644815700000|2022-02-14 05:15:00|||||||||1
1644815710000|2022-02-14 05:15:10|45076.9|45056.9|45067.2|45047.2|45076.9|45056.9|45064.7|45044.7|3
1644815720000|2022-02-14 05:15:20|45066.9|45046.9|45064.4|45044.4|45066.9|45046.9|45064.4|45044.4|0
1644815730000|2022-02-14 05:15:30|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|0
1644815740000|2022-02-14 05:15:40|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|0
1644815750000|2022-02-14 05:15:50|45060.4|45040.4|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|7
1644815760000|2022-02-14 05:16:00|45062.9|45042.9|45065.1|45045.1|45065.1|45045.1|45062.9|45042.9|0
1644815770000|2022-02-14 05:16:10|45064.7|45044.7|45062.2|45042.2|45064.7|45044.7|45062.2|45042.2|0
1644815790000|2022-02-14 05:16:30|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|1
1644815820000|2022-02-14 05:17:00|45065.1|45045.1|45067.2|45047.2|45067.2|45047.2|45065.1|45045.1|3
1644815850000|2022-02-14 05:17:30|45065.1|45045.1|45067.6|45047.6|45067.6|45047.6|45065.1|45045.1|5
1644815860000|2022-02-14 05:17:40|45065.4|45045.4|45064.7|45044.7|45065.4|45045.4|45062.9|45042.9|0
1644815870000|2022-02-14 05:17:50|45062.6|45042.6|45062.6|45042.6|45067.6|45047.6|45062.6|45042.6|2
1644815890000|2022-02-14 05:18:10|45065.1|45045.1|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|0
1644815900000|2022-02-14 05:18:20|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|2
1644815920000|2022-02-14 05:18:40|45065.4|45045.4|45062.6|45042.6|45065.4|45045.4|45062.6|45042.6|3
1644815930000|2022-02-14 05:18:50|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|1
1644815940000|2022-02-14 05:19:00|45065.1|45045.1|45067.6|45047.6|45067.6|45047.6|45065.1|45045.1|0
1644815950000|2022-02-14 05:19:10|45066.9|45046.9|45067.6|45047.6|45067.6|45047.6|45062.9|45042.9|2
1644815960000|2022-02-14 05:19:20|45067.2|45047.2|45070.1|45050.1|45070.1|45050.1|45065.1|45045.1|1
1644815970000|2022-02-14 05:19:30|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|0
1644815990000|2022-02-14 05:19:50|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|0
1644816000000|2022-02-14 05:20:00|45069.7|45049.7|45060.1|45040.1|45069.7|45049.7|45060.1|45040.1|4
1644816020000|2022-02-14 05:20:20|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|5
1644816040000|2022-02-14 05:20:40|45067.2|45047.2|45067.2|45047.2|45067.6|45047.6|45065.1|45045.1|2
1644816050000|2022-02-14 05:20:50|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|0
1644816090000|2022-02-14 05:21:30|45067.9|45047.9|45070.1|45050.1|45070.1|45050.1|45067.9|45047.9|3
1644816120000|2022-02-14 05:22:00|45067.9|45047.9|45065.1|45045.1|45067.9|45047.9|45065.1|45045.1|0
1644816140000|2022-02-14 05:22:20|45067.2|45047.2|45065.1|45045.1|45067.6|45047.6|45065.1|45045.1|1
1644816170000|2022-02-14 05:22:50|45067.6|45047.6|45067.2|45047.2|45067.6|45047.6|45065.1|45045.1|0
1644816180000|2022-02-14 05:23:00|45065.1|45045.1|45065.1|45045.1|45067.6|45047.6|45065.1|45045.1|0
1644816190000|2022-02-14 05:23:10|45067.6|45047.6|45067.2|45047.2|45067.6|45047.6|45067.2|45047.2|2
1644816210000|2022-02-14 05:23:30|45065.1|45045.1|45064.7|45044.7|45065.1|45045.1|45064.4|45044.4|0
1644816220000|2022-02-14 05:23:40|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|3
1644816230000|2022-02-14 05:23:50|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|45067.6|45047.6|0
1644816240000|2022-02-14 05:24:00|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|0
1644816250000|2022-02-14 05:24:10|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|0
1644816280000|2022-02-14 05:24:40|45072.6|45052.6|45070.1|45050.1|45072.6|45052.6|45070.1|45050.1|0
1644816290000|2022-02-14 05:24:50|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|45072.6|45052.6|1
1644816300000|2022-02-14 05:25:00|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.6|45052.6|4
1644816310000|2022-02-14 05:25:10|45075.4|45055.4|45077.9|45057.9|45077.9|45057.9|45075.4|45055.4|1
1644816320000|2022-02-14 05:25:20|45080.8|45060.8|45080.4|45060.4|45080.8|45060.8|45080.4|45060.4|0
1644816330000|2022-02-14 05:25:30|45080.8|45060.8|45085.1|45065.1|45085.1|45065.1|45080.8|45060.8|3
1644816340000|2022-02-14 05:25:40|45084.7|45064.7|45087.6|45067.6|45087.6|45067.6|45084.7|45064.7|3
1644816350000|2022-02-14 05:25:50|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|0
1644816360000|2022-02-14 05:26:00|45085.4|45065.4|45085.1|45065.1|45087.6|45067.6|45085.1|45065.1|1
1644816370000|2022-02-14 05:26:10|45082.9|45062.9|45082.2|45062.2|45082.9|45062.9|45082.2|45062.2|2
1644816380000|2022-02-14 05:26:20|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45077.6|45057.6|1
1644816390000|2022-02-14 05:26:30|45077.6|45057.6|45075.1|45055.1|45077.6|45057.6|45072.6|45052.6|0
1644816400000|2022-02-14 05:26:40|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|45070.4|45050.4|9
1644816430000|2022-02-14 05:27:10|45070.1|45050.1|45065.4|45045.4|45070.1|45050.1|45065.4|45045.4|4
1644816440000|2022-02-14 05:27:20|45065.1|45045.1|45067.6|45047.6|45067.6|45047.6|45065.1|45045.1|0
1644816460000|2022-02-14 05:27:40|45080.4|45060.4|45080.1|45060.1|45082.6|45062.6|45080.1|45060.1|5
1644816470000|2022-02-14 05:27:50|45082.6|45062.6|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|4
1644816480000|2022-02-14 05:28:00|45085.1|45065.1|45088.3|45068.3|45088.3|45068.3|45085.1|45065.1|2
1644816490000|2022-02-14 05:28:10|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|5
1644816500000|2022-02-14 05:28:20|45092.6|45072.6|45092.9|45072.9|45092.9|45072.9|45092.6|45072.6|3
1644816510000|2022-02-14 05:28:30|45090.8|45070.8|45089.7|45069.7|45090.8|45070.8|45089.7|45069.7|6
1644816520000|2022-02-14 05:28:40|45090.1|45070.1|45087.9|45067.9|45090.1|45070.1|45087.9|45067.9|2
1644816540000|2022-02-14 05:29:00|45090.1|45070.1|45087.6|45067.6|45090.1|45070.1|45087.6|45067.6|2
1644816560000|2022-02-14 05:29:20|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45087.6|45067.6|1
1644816570000|2022-02-14 05:29:30|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|0
1644816580000|2022-02-14 05:29:40|45087.9|45067.9|45087.6|45067.6|45090.1|45070.1|45087.6|45067.6|0
1644816590000|2022-02-14 05:29:50|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45087.6|45067.6|1
1644816600000|2022-02-14 05:30:00|45087.6|45067.6|45118.3|45098.3|45120.8|45100.8|45080.4|45060.4|25
1644816610000|2022-02-14 05:30:10|45121.1|45101.1|45140.4|45120.4|45140.4|45120.4|45118.6|45098.6|32
1644816620000|2022-02-14 05:30:20|45137.9|45117.9|45126.9|45106.9|45137.9|45117.9|45126.9|45106.9|27
1644816630000|2022-02-14 05:30:30|45127.2|45107.2|45142.9|45122.9|45142.9|45122.9|45124.7|45104.7|16
1644816640000|2022-02-14 05:30:40|45142.2|45122.2|45145.1|45125.1|45145.1|45125.1|45140.1|45120.1|9
1644816650000|2022-02-14 05:30:50|45142.6|45122.6|45142.6|45122.6|45145.1|45125.1|45142.6|45122.6|16
1644816660000|2022-02-14 05:31:00|45142.9|45122.9|45137.9|45117.9|45147.6|45127.6|45135.1|45115.1|27
1644816670000|2022-02-14 05:31:10|45137.6|45117.6|45124.7|45104.7|45142.2|45122.2|45122.6|45102.6|28
1644816680000|2022-02-14 05:31:20|45120.1|45100.1|45132.6|45112.6|45132.6|45112.6|45116.9|45096.9|12
1644816690000|2022-02-14 05:31:30|45132.9|45112.9|45140.1|45120.1|45140.1|45120.1|45132.9|45112.9|8
1644816700000|2022-02-14 05:31:40|45139.7|45119.7|45137.6|45117.6|45140.1|45120.1|45137.2|45117.2|8
1644816710000|2022-02-14 05:31:50|45140.1|45120.1|45147.2|45127.2|45147.9|45127.9|45140.1|45120.1|8
1644816720000|2022-02-14 05:32:00|45147.6|45127.6|45139.7|45119.7|45150.4|45130.4|45139.7|45119.7|29
1644816730000|2022-02-14 05:32:10|45137.6|45117.6|45112.2|45092.2|45137.6|45117.6|45112.2|45092.2|15
1644816740000|2022-02-14 05:32:20|45107.6|45087.6|45117.9|45097.9|45117.9|45097.9|45107.6|45087.6|7
1644816750000|2022-02-14 05:32:30|45120.1|45100.1|45120.1|45100.1|45122.6|45102.6|45117.6|45097.6|3
1644816760000|2022-02-14 05:32:40|45122.2|45102.2|45117.2|45097.2|45122.6|45102.6|45115.1|45095.1|1
1644816770000|2022-02-14 05:32:50|45114.7|45094.7|45109.7|45089.7|45114.7|45094.7|45109.7|45089.7|3
1644816780000|2022-02-14 05:33:00|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45099.7|45079.7|9
1644816790000|2022-02-14 05:33:10|45107.6|45087.6|45112.2|45092.2|45112.2|45092.2|45103.3|45083.3|5
1644816800000|2022-02-14 05:33:20|45107.6|45087.6|45107.6|45087.6|45112.2|45092.2|45107.6|45087.6|1
1644816810000|2022-02-14 05:33:30|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|45107.2|45087.2|0
1644816820000|2022-02-14 05:33:40|45107.6|45087.6|45102.9|45082.9|45110.1|45090.1|45102.9|45082.9|2
1644816830000|2022-02-14 05:33:50|45105.1|45085.1|45102.6|45082.6|45107.6|45087.6|45102.6|45082.6|4
1644816840000|2022-02-14 05:34:00|45102.2|45082.2|45097.2|45077.2|45102.2|45082.2|45095.1|45075.1|5
1644816850000|2022-02-14 05:34:10|45095.1|45075.1|45100.1|45080.1|45102.2|45082.2|45095.1|45075.1|1
1644816860000|2022-02-14 05:34:20|45097.6|45077.6|45092.6|45072.6|45097.6|45077.6|45092.6|45072.6|8
1644816870000|2022-02-14 05:34:30|45092.2|45072.2|45082.6|45062.6|45092.2|45072.2|45082.2|45062.2|7
1644816880000|2022-02-14 05:34:40|45085.1|45065.1|45082.2|45062.2|45085.1|45065.1|45082.2|45062.2|1
1644816890000|2022-02-14 05:34:50|45079.7|45059.7|45082.6|45062.6|45082.6|45062.6|45079.7|45059.7|3
1644816900000|2022-02-14 05:35:00|45085.1|45065.1|45090.1|45070.1|45090.1|45070.1|45085.1|45065.1|2
1644816910000|2022-02-14 05:35:10|45087.6|45067.6|45102.6|45082.6|45102.6|45082.6|45087.6|45067.6|12
1644816920000|2022-02-14 05:35:20|45102.9|45082.9|45099.7|45079.7|45105.1|45085.1|45099.7|45079.7|5
1644816930000|2022-02-14 05:35:30|45100.1|45080.1|45092.6|45072.6|45101.9|45081.9|45087.6|45067.6|7
1644816940000|2022-02-14 05:35:40|45094.7|45074.7|45100.1|45080.1|45100.1|45080.1|45092.6|45072.6|6
1644816950000|2022-02-14 05:35:50|45102.9|45082.9|45095.1|45075.1|45105.4|45085.4|45095.1|45075.1|8
1644816960000|2022-02-14 05:36:00|45097.2|45077.2|45097.6|45077.6|45100.4|45080.4|45097.2|45077.2|16
1644816970000|2022-02-14 05:36:10|45097.2|45077.2|45097.2|45077.2|45099.7|45079.7|45097.2|45077.2|2
1644816980000|2022-02-14 05:36:20|45095.1|45075.1|45082.6|45062.6|45095.1|45075.1|45082.6|45062.6|5
1644816990000|2022-02-14 05:36:30|45080.1|45060.1|45079.7|45059.7|45085.1|45065.1|45079.7|45059.7|18
1644817000000|2022-02-14 05:36:40|45075.1|45055.1|45075.1|45055.1|45075.1|45055.1|45074.7|45054.7|0
1644817010000|2022-02-14 05:36:50|45074.7|45054.7|45070.1|45050.1|45075.1|45055.1|45070.1|45050.1|3
1644817020000|2022-02-14 05:37:00|45070.4|45050.4|45072.9|45052.9|45072.9|45052.9|45070.1|45050.1|4
1644817030000|2022-02-14 05:37:10|45072.6|45052.6|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|5
1644817040000|2022-02-14 05:37:20|45067.2|45047.2|45055.4|45035.4|45067.2|45047.2|45049.4|45029.4|20
1644817050000|2022-02-14 05:37:30|45052.9|45032.9|45052.6|45032.6|45052.9|45032.9|45052.6|45032.6|0
1644817060000|2022-02-14 05:37:40|45052.9|45032.9|45052.6|45032.6|45057.6|45037.6|45052.6|45032.6|0
1644817070000|2022-02-14 05:37:50|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|6
1644817080000|2022-02-14 05:38:00|45055.1|45035.1|45051.9|45031.9|45055.4|45035.4|45051.9|45031.9|4
1644817090000|2022-02-14 05:38:10|45049.7|45029.7|45049.4|45029.4|45049.7|45029.7|45049.4|45029.4|16
1644817100000|2022-02-14 05:38:20|45049.7|45029.7|45055.1|45035.1|45055.1|45035.1|45049.7|45029.7|8
1644817110000|2022-02-14 05:38:30|45057.6|45037.6|45059.7|45039.7|45062.2|45042.2|45057.6|45037.6|2
1644817120000|2022-02-14 05:38:40|45060.1|45040.1|45059.7|45039.7|45060.1|45040.1|45057.6|45037.6|1
1644817130000|2022-02-14 05:38:50|45057.6|45037.6|45062.6|45042.6|45062.6|45042.6|45057.2|45037.2|1
1644817140000|2022-02-14 05:39:00|45062.9|45042.9|45077.2|45057.2|45077.2|45057.2|45062.6|45042.6|3
1644817150000|2022-02-14 05:39:10|45074.7|45054.7|45072.2|45052.2|45077.6|45057.6|45072.2|45052.2|2
1644817160000|2022-02-14 05:39:20|45072.6|45052.6|45075.4|45055.4|45075.4|45055.4|45072.6|45052.6|5
1644817170000|2022-02-14 05:39:30|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|45077.6|45057.6|4
1644817180000|2022-02-14 05:39:40|45077.2|45057.2|45070.1|45050.1|45077.2|45057.2|45070.1|45050.1|2
1644817190000|2022-02-14 05:39:50|45070.4|45050.4|45070.1|45050.1|45072.6|45052.6|45070.1|45050.1|0
1644817200000|2022-02-14 05:40:00|45067.6|45047.6|45072.6|45052.6|45072.6|45052.6|45067.6|45047.6|3
1644817210000|2022-02-14 05:40:10|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|45072.9|45052.9|0
1644817220000|2022-02-14 05:40:20|45073.3|45053.3|45077.6|45057.6|45079.7|45059.7|45073.3|45053.3|0
1644817230000|2022-02-14 05:40:30|45080.1|45060.1|45077.6|45057.6|45080.1|45060.1|45077.6|45057.6|1
1644817240000|2022-02-14 05:40:40|45075.1|45055.1|45072.6|45052.6|45077.6|45057.6|45072.6|45052.6|1
1644817250000|2022-02-14 05:40:50|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|0
1644817260000|2022-02-14 05:41:00|45071.9|45051.9|45062.2|45042.2|45071.9|45051.9|45062.2|45042.2|6
1644817270000|2022-02-14 05:41:10|45062.6|45042.6|45075.1|45055.1|45075.1|45055.1|45062.6|45042.6|6
1644817280000|2022-02-14 05:41:20|45074.7|45054.7|45070.1|45050.1|45074.7|45054.7|45070.1|45050.1|0
1644817290000|2022-02-14 05:41:30|45070.4|45050.4|45070.1|45050.1|45072.6|45052.6|45070.1|45050.1|0
1644817300000|2022-02-14 05:41:40|45072.6|45052.6|45072.6|45052.6|45075.1|45055.1|45072.6|45052.6|4
1644817310000|2022-02-14 05:41:50|45067.6|45047.6|45067.9|45047.9|45069.7|45049.7|45067.6|45047.6|1
1644817320000|2022-02-14 05:42:00|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45067.2|45047.2|1
1644817330000|2022-02-14 05:42:10|45067.6|45047.6|45072.9|45052.9|45075.1|45055.1|45067.6|45047.6|15
1644817340000|2022-02-14 05:42:20|45075.1|45055.1|45072.2|45052.2|45077.6|45057.6|45072.2|45052.2|1
1644817350000|2022-02-14 05:42:30|45070.1|45050.1|45070.1|45050.1|45070.1|45050.1|45067.2|45047.2|6
1644817360000|2022-02-14 05:42:40|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|5
1644817370000|2022-02-14 05:42:50|45069.7|45049.7|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|2
1644817380000|2022-02-14 05:43:00|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|45065.1|45045.1|7
1644817390000|2022-02-14 05:43:10|45065.4|45045.4|45062.6|45042.6|45067.6|45047.6|45062.6|45042.6|5
1644817400000|2022-02-14 05:43:20|45065.1|45045.1|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|3
1644817410000|2022-02-14 05:43:30|45060.1|45040.1|45057.6|45037.6|45062.6|45042.6|45057.6|45037.6|1
1644817420000|2022-02-14 05:43:40|45055.4|45035.4|45057.6|45037.6|45057.6|45037.6|45055.4|45035.4|5
1644817430000|2022-02-14 05:43:50|45052.9|45032.9|45052.9|45032.9|45052.9|45032.9|45052.6|45032.6|3
1644817440000|2022-02-14 05:44:00|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|20
1644817450000|2022-02-14 05:44:10|45052.6|45032.6|45052.6|45032.6|45052.6|45032.6|45052.2|45032.2|7
1644817460000|2022-02-14 05:44:20|45050.1|45030.1|45047.6|45027.6|45050.1|45030.1|45047.6|45027.6|2
1644817470000|2022-02-14 05:44:30|45047.2|45027.2|45032.6|45012.6|45047.2|45027.2|45030.4|45010.4|17
1644817480000|2022-02-14 05:44:40|45032.2|45012.2|45022.6|45002.6|45032.2|45012.2|45022.6|45002.6|17
1644817490000|2022-02-14 05:44:50|45022.9|45002.9|45032.2|45012.2|45032.2|45012.2|45022.6|45002.6|20
1644817500000|2022-02-14 05:45:00|45032.6|45012.6|45017.6|44997.6|45032.6|45012.6|45017.6|44997.6|6
1644817510000|2022-02-14 05:45:10|45017.2|44997.2|45015.1|44995.1|45020.1|45000.1|45012.6|44992.6|7
1644817520000|2022-02-14 05:45:20|45015.4|44995.4|45017.6|44997.6|45020.1|45000.1|45015.4|44995.4|7
1644817540000|2022-02-14 05:45:40|45012.6|44992.6|45012.9|44992.9|45017.6|44997.6|45012.6|44992.6|8
1644817550000|2022-02-14 05:45:50|45014.7|44994.7|45012.6|44992.6|45014.7|44994.7|45012.6|44992.6|0
1644817560000|2022-02-14 05:46:00|45012.9|44992.9|45030.1|45010.1|45030.1|45010.1|45012.6|44992.6|19
1644817570000|2022-02-14 05:46:10|45032.2|45012.2|45045.1|45025.1|45045.1|45025.1|45032.2|45012.2|7
1644817580000|2022-02-14 05:46:20|45042.9|45022.9|45032.6|45012.6|45042.9|45022.9|45032.2|45012.2|7
1644817590000|2022-02-14 05:46:30|45034.7|45014.7|45035.1|45015.1|45037.2|45017.2|45032.6|45012.6|1
1644817600000|2022-02-14 05:46:40|45036.9|45016.9|45029.7|45009.7|45036.9|45016.9|45029.7|45009.7|2
1644817610000|2022-02-14 05:46:50|45032.6|45012.6|45027.6|45007.6|45032.6|45012.6|45027.6|45007.6|2
1644817620000|2022-02-14 05:47:00|45024.7|45004.7|45022.6|45002.6|45024.7|45004.7|45020.4|45000.4|8
1644817630000|2022-02-14 05:47:10|45027.2|45007.2|45032.2|45012.2|45034.7|45014.7|45027.2|45007.2|8
1644817640000|2022-02-14 05:47:20|45031.9|45011.9|45022.6|45002.6|45032.2|45012.2|45022.6|45002.6|7
1644817650000|2022-02-14 05:47:30|45020.4|45000.4|45022.6|45002.6|45022.6|45002.6|45020.4|45000.4|1
1644817660000|2022-02-14 05:47:40|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|45017.6|44997.6|1
1644817670000|2022-02-14 05:47:50|45019.7|44999.7|45017.6|44997.6|45019.7|44999.7|45017.6|44997.6|2
1644817680000|2022-02-14 05:48:00|45019.7|44999.7|45017.6|44997.6|45019.7|44999.7|45017.6|44997.6|11
1644817690000|2022-02-14 05:48:10|45015.1|44995.1|45020.1|45000.1|45020.1|45000.1|45015.1|44995.1|4
1644817700000|2022-02-14 05:48:20|45018.3|44998.3|45015.1|44995.1|45022.6|45002.6|45015.1|44995.1|9
1644817710000|2022-02-14 05:48:30|45012.6|44992.6|45010.1|44990.1|45012.6|44992.6|45007.6|44987.6|3
1644817720000|2022-02-14 05:48:40|45010.4|44990.4|45012.6|44992.6|45012.6|44992.6|45010.1|44990.1|5
1644817730000|2022-02-14 05:48:50|45010.1|44990.1|45024.7|45004.7|45024.7|45004.7|45010.1|44990.1|8
1644817740000|2022-02-14 05:49:00|45025.1|45005.1|45027.2|45007.2|45027.2|45007.2|45024.7|45004.7|4
1644817750000|2022-02-14 05:49:10|45027.6|45007.6|45029.7|45009.7|45032.2|45012.2|45027.6|45007.6|1
1644817760000|2022-02-14 05:49:20|45027.6|45007.6|45027.2|45007.2|45027.6|45007.6|45026.9|45006.9|6
1644817770000|2022-02-14 05:49:30|45026.9|45006.9|45027.2|45007.2|45027.2|45007.2|45026.9|45006.9|2
1644817780000|2022-02-14 05:49:40|45027.6|45007.6|45032.2|45012.2|45034.7|45014.7|45027.2|45007.2|3
1644817790000|2022-02-14 05:49:50|||||||||2
1644817800000|2022-02-14 05:50:00|45030.1|45010.1|45029.7|45009.7|45030.1|45010.1|45029.7|45009.7|1
1644817810000|2022-02-14 05:50:10|45027.6|45007.6|45027.6|45007.6|45029.7|45009.7|45027.6|45007.6|5
1644817820000|2022-02-14 05:50:20|45030.1|45010.1|45027.6|45007.6|45030.1|45010.1|45027.6|45007.6|3
1644817830000|2022-02-14 05:50:30|45025.4|45005.4|45024.7|45004.7|45027.6|45007.6|45024.7|45004.7|3
1644817840000|2022-02-14 05:50:40|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.2|45002.2|2
1644817850000|2022-02-14 05:50:50|45022.2|45002.2|45032.2|45012.2|45032.2|45012.2|45022.2|45002.2|11
1644817860000|2022-02-14 05:51:00|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|1
1644817870000|2022-02-14 05:51:10|45037.2|45017.2|45037.9|45017.9|45040.1|45020.1|45034.7|45014.7|3
1644817880000|2022-02-14 05:51:20|45040.1|45020.1|45029.7|45009.7|45040.1|45020.1|45029.7|45009.7|3
1644817890000|2022-02-14 05:51:30|45027.6|45007.6|45034.4|45014.4|45034.4|45014.4|45027.2|45007.2|6
1644817900000|2022-02-14 05:51:40|45034.7|45014.7|45037.6|45017.6|45037.6|45017.6|45034.7|45014.7|1
1644817910000|2022-02-14 05:51:50|45040.1|45020.1|45042.2|45022.2|45042.2|45022.2|45040.1|45020.1|1
1644817920000|2022-02-14 05:52:00|45042.6|45022.6|45045.1|45025.1|45045.1|45025.1|45042.6|45022.6|3
1644817930000|2022-02-14 05:52:10|45044.7|45024.7|45044.7|45024.7|45045.1|45025.1|45042.6|45022.6|0
1644817940000|2022-02-14 05:52:20|45042.6|45022.6|45045.1|45025.1|45047.2|45027.2|45042.6|45022.6|1
1644817960000|2022-02-14 05:52:40|45047.6|45027.6|45047.2|45027.2|45047.6|45027.6|45047.2|45027.2|0
1644817970000|2022-02-14 05:52:50|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|0
1644817980000|2022-02-14 05:53:00|45047.6|45027.6|45052.2|45032.2|45052.6|45032.6|45047.6|45027.6|2
1644817990000|2022-02-14 05:53:10|45050.1|45030.1|45052.9|45032.9|45052.9|45032.9|45050.1|45030.1|1
1644818000000|2022-02-14 05:53:20|45053.3|45033.3|45060.1|45040.1|45060.1|45040.1|45052.9|45032.9|2
1644818010000|2022-02-14 05:53:30|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|45057.6|45037.6|0
1644818020000|2022-02-14 05:53:40|45060.1|45040.1|45057.6|45037.6|45060.1|45040.1|45057.6|45037.6|0
1644818030000|2022-02-14 05:53:50|45059.7|45039.7|45057.6|45037.6|45059.7|45039.7|45057.2|45037.2|1
1644818040000|2022-02-14 05:54:00|45057.9|45037.9|45057.6|45037.6|45062.6|45042.6|45056.9|45036.9|17
1644818050000|2022-02-14 05:54:10|45057.9|45037.9|45057.6|45037.6|45057.9|45037.9|45057.6|45037.6|3
1644818060000|2022-02-14 05:54:20|45057.2|45037.2|45057.9|45037.9|45057.9|45037.9|45057.2|45037.2|7
1644818070000|2022-02-14 05:54:30|45060.1|45040.1|45060.1|45040.1|45062.6|45042.6|45060.1|45040.1|3
1644818080000|2022-02-14 05:54:40|45062.6|45042.6|45057.6|45037.6|45062.6|45042.6|45057.6|45037.6|1
1644818090000|2022-02-14 05:54:50|45062.6|45042.6|45057.6|45037.6|45062.6|45042.6|45057.6|45037.6|2
1644818100000|2022-02-14 05:55:00|45059.7|45039.7|45060.1|45040.1|45062.6|45042.6|45057.6|45037.6|2
1644818110000|2022-02-14 05:55:10|45062.6|45042.6|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|2
1644818120000|2022-02-14 05:55:20|45060.1|45040.1|45062.6|45042.6|45062.6|45042.6|45060.1|45040.1|3
1644818130000|2022-02-14 05:55:30|45062.2|45042.2|45060.1|45040.1|45062.2|45042.2|45060.1|45040.1|4
1644818140000|2022-02-14 05:55:40|45057.6|45037.6|45060.1|45040.1|45060.1|45040.1|45057.6|45037.6|2
1644818150000|2022-02-14 05:55:50|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|2
1644818160000|2022-02-14 05:56:00|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|0
1644818170000|2022-02-14 05:56:10|45059.7|45039.7|45062.2|45042.2|45062.2|45042.2|45057.6|45037.6|2
1644818180000|2022-02-14 05:56:20|45062.6|45042.6|45062.6|45042.6|45065.1|45045.1|45062.6|45042.6|2
1644818190000|2022-02-14 05:56:30|45062.2|45042.2|45060.1|45040.1|45062.6|45042.6|45060.1|45040.1|0
1644818200000|2022-02-14 05:56:40|45060.4|45040.4|45065.1|45045.1|45065.1|45045.1|45060.4|45040.4|1
1644818210000|2022-02-14 05:56:50|45062.6|45042.6|45060.1|45040.1|45062.6|45042.6|45060.1|45040.1|5
1644818220000|2022-02-14 05:57:00|45062.6|45042.6|45054.7|45034.7|45062.6|45042.6|45054.7|45034.7|2
1644818230000|2022-02-14 05:57:10|45057.2|45037.2|45057.6|45037.6|45057.6|45037.6|45055.1|45035.1|2
1644818240000|2022-02-14 05:57:20|45059.7|45039.7|45057.6|45037.6|45060.1|45040.1|45057.6|45037.6|1
1644818250000|2022-02-14 05:57:30|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45056.9|45036.9|3
1644818260000|2022-02-14 05:57:40|45055.1|45035.1|45047.6|45027.6|45055.1|45035.1|45047.6|45027.6|0
1644818280000|2022-02-14 05:58:00|45050.1|45030.1|45050.1|45030.1|45050.1|45030.1|45049.7|45029.7|0
1644818290000|2022-02-14 05:58:10|45049.7|45029.7|45050.1|45030.1|45050.1|45030.1|45049.7|45029.7|2
1644818300000|2022-02-14 05:58:20|45049.7|45029.7|45042.6|45022.6|45049.7|45029.7|45042.6|45022.6|3
1644818310000|2022-02-14 05:58:30|45045.1|45025.1|45047.2|45027.2|45047.2|45027.2|45042.6|45022.6|10
1644818330000|2022-02-14 05:58:50|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45042.6|45022.6|5
1644818340000|2022-02-14 05:59:00|45046.9|45026.9|45047.2|45027.2|45047.2|45027.2|45042.6|45022.6|2
1644818350000|2022-02-14 05:59:10|45047.6|45027.6|45055.1|45035.1|45055.1|45035.1|45047.2|45027.2|0
1644818360000|2022-02-14 05:59:20|45055.4|45035.4|45062.6|45042.6|45062.6|45042.6|45055.4|45035.4|3
1644818370000|2022-02-14 05:59:30|45067.6|45047.6|45072.6|45052.6|45072.6|45052.6|45067.6|45047.6|14
1644818380000|2022-02-14 05:59:40|45072.9|45052.9|45077.6|45057.6|45077.6|45057.6|45072.9|45052.9|7
1644818390000|2022-02-14 05:59:50|45077.9|45057.9|45077.6|45057.6|45077.9|45057.9|45077.6|45057.6|1
1644818400000|2022-02-14 06:00:00|45072.9|45052.9|45077.6|45057.6|45077.9|45057.9|45072.9|45052.9|16
1644818410000|2022-02-14 06:00:10|||||||||2
1644818420000|2022-02-14 06:00:20|45077.9|45057.9|45080.1|45060.1|45080.1|45060.1|45077.6|45057.6|9
1644818430000|2022-02-14 06:00:30|45077.9|45057.9|45087.6|45067.6|45087.6|45067.6|45077.9|45057.9|14
1644818440000|2022-02-14 06:00:40|45088.3|45068.3|45087.9|45067.9|45088.6|45068.6|45087.9|45067.9|5
1644818450000|2022-02-14 06:00:50|45087.6|45067.6|45082.6|45062.6|45087.6|45067.6|45080.1|45060.1|2
1644818460000|2022-02-14 06:01:00|45080.1|45060.1|45085.1|45065.1|45085.1|45065.1|45077.2|45057.2|6
1644818470000|2022-02-14 06:01:10|45085.4|45065.4|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|3
1644818480000|2022-02-14 06:01:20|45087.9|45067.9|45087.9|45067.9|45087.9|45067.9|45082.9|45062.9|4
1644818490000|2022-02-14 06:01:30|45090.4|45070.4|45095.4|45075.4|45095.4|45075.4|45090.4|45070.4|3
1644818500000|2022-02-14 06:01:40|45095.1|45075.1|45097.6|45077.6|45097.6|45077.6|45092.6|45072.6|2
1644818510000|2022-02-14 06:01:50|||||||||2
1644818520000|2022-02-14 06:02:00|45095.4|45075.4|45092.6|45072.6|45097.6|45077.6|45092.6|45072.6|9
1644818530000|2022-02-14 06:02:10|45092.2|45072.2|45100.1|45080.1|45100.1|45080.1|45092.2|45072.2|3
1644818540000|2022-02-14 06:02:20|45099.7|45079.7|45100.1|45080.1|45100.1|45080.1|45097.6|45077.6|1
1644818550000|2022-02-14 06:02:30|45102.2|45082.2|45097.9|45077.9|45102.6|45082.6|45097.9|45077.9|3
1644818560000|2022-02-14 06:02:40|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|45097.6|45077.6|0
1644818570000|2022-02-14 06:02:50|45102.6|45082.6|45105.1|45085.1|45105.1|45085.1|45102.6|45082.6|6
1644818580000|2022-02-14 06:03:00|45105.4|45085.4|45112.6|45092.6|45112.6|45092.6|45105.4|45085.4|5
1644818590000|2022-02-14 06:03:10|45107.6|45087.6|45107.6|45087.6|45110.1|45090.1|45107.6|45087.6|6
1644818600000|2022-02-14 06:03:20|45109.7|45089.7|45092.6|45072.6|45109.7|45089.7|45092.6|45072.6|13
1644818610000|2022-02-14 06:03:30|45090.1|45070.1|45084.4|45064.4|45090.1|45070.1|45084.4|45064.4|12
1644818620000|2022-02-14 06:03:40|45084.7|45064.7|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|8
1644818630000|2022-02-14 06:03:50|45079.7|45059.7|45077.6|45057.6|45082.2|45062.2|45073.3|45053.3|14
1644818640000|2022-02-14 06:04:00|45077.2|45057.2|45072.6|45052.6|45077.2|45057.2|45072.6|45052.6|7
1644818650000|2022-02-14 06:04:10|45072.2|45052.2|45080.1|45060.1|45080.1|45060.1|45072.2|45052.2|8
1644818660000|2022-02-14 06:04:20|45082.2|45062.2|45083.3|45063.3|45083.3|45063.3|45082.2|45062.2|0
1644818670000|2022-02-14 06:04:30|45085.4|45065.4|45094.7|45074.7|45096.5|45076.5|45085.4|45065.4|0
1644818680000|2022-02-14 06:04:40|45092.6|45072.6|45095.1|45075.1|45097.6|45077.6|45092.6|45072.6|3
1644818690000|2022-02-14 06:04:50|45092.6|45072.6|45092.2|45072.2|45092.6|45072.6|45092.2|45072.2|1
1644818700000|2022-02-14 06:05:00|45096.9|45076.9|45102.6|45082.6|45102.6|45082.6|45087.6|45067.6|8
1644818710000|2022-02-14 06:05:10|45105.4|45085.4|45107.6|45087.6|45110.1|45090.1|45105.4|45085.4|1
1644818720000|2022-02-14 06:05:20|45110.1|45090.1|45105.1|45085.1|45110.1|45090.1|45105.1|45085.1|1
1644818730000|2022-02-14 06:05:30|45105.4|45085.4|45105.1|45085.1|45107.6|45087.6|45105.1|45085.1|2
1644818740000|2022-02-14 06:05:40|45105.4|45085.4|45102.2|45082.2|45107.6|45087.6|45102.2|45082.2|1
1644818750000|2022-02-14 06:05:50|45100.1|45080.1|45097.6|45077.6|45100.1|45080.1|45097.6|45077.6|0
1644818760000|2022-02-14 06:06:00|45097.9|45077.9|45089.7|45069.7|45100.1|45080.1|45089.7|45069.7|2
1644818770000|2022-02-14 06:06:10|45087.6|45067.6|45087.6|45067.6|45087.6|45067.6|45082.6|45062.6|12
1644818780000|2022-02-14 06:06:20|45090.4|45070.4|45092.6|45072.6|45093.3|45073.3|45090.4|45070.4|1
1644818790000|2022-02-14 06:06:30|45090.1|45070.1|45092.6|45072.6|45092.6|45072.6|45090.1|45070.1|1
1644818800000|2022-02-14 06:06:40|45092.2|45072.2|45092.6|45072.6|45092.6|45072.6|45085.1|45065.1|11
1644818810000|2022-02-14 06:06:50|45090.4|45070.4|45087.6|45067.6|45090.4|45070.4|45085.1|45065.1|3
1644818820000|2022-02-14 06:07:00|45087.2|45067.2|45087.6|45067.6|45087.6|45067.6|45085.1|45065.1|2
1644818830000|2022-02-14 06:07:10|45085.1|45065.1|45072.6|45052.6|45085.1|45065.1|45072.6|45052.6|5
1644818840000|2022-02-14 06:07:20|45072.2|45052.2|45069.7|45049.7|45072.2|45052.2|45069.4|45049.4|4
1644818850000|2022-02-14 06:07:30|45070.1|45050.1|45067.2|45047.2|45070.1|45050.1|45067.2|45047.2|3
1644818860000|2022-02-14 06:07:40|45066.9|45046.9|45064.7|45044.7|45066.9|45046.9|45064.4|45044.4|2
1644818870000|2022-02-14 06:07:50|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|45064.4|45044.4|4
1644818880000|2022-02-14 06:08:00|45061.9|45041.9|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|5
1644818890000|2022-02-14 06:08:10|45062.2|45042.2|45059.7|45039.7|45062.9|45042.9|45059.7|45039.7|7
1644818900000|2022-02-14 06:08:20|45059.4|45039.4|45062.2|45042.2|45062.2|45042.2|45059.4|45039.4|0
1644818910000|2022-02-14 06:08:30|45059.7|45039.7|45062.2|45042.2|45062.6|45042.6|45059.7|45039.7|2
1644818920000|2022-02-14 06:08:40|45061.9|45041.9|45057.6|45037.6|45061.9|45041.9|45057.6|45037.6|1
1644818930000|2022-02-14 06:08:50|||||||||1
1644818940000|2022-02-14 06:09:00|45057.2|45037.2|45050.4|45030.4|45057.6|45037.6|45050.4|45030.4|2
1644818950000|2022-02-14 06:09:10|45047.9|45027.9|45045.4|45025.4|45047.9|45027.9|45045.4|45025.4|1
1644818970000|2022-02-14 06:09:30|45045.1|45025.1|45044.7|45024.7|45045.1|45025.1|45044.4|45024.4|7
1644818980000|2022-02-14 06:09:40|45044.4|45024.4|45035.1|45015.1|45044.4|45024.4|45035.1|45015.1|3
1644818990000|2022-02-14 06:09:50|45034.7|45014.7|45022.2|45002.2|45034.7|45014.7|45022.2|45002.2|6
1644819000000|2022-02-14 06:10:00|45020.1|45000.1|45022.9|45002.9|45022.9|45002.9|45017.6|44997.6|10
1644819010000|2022-02-14 06:10:10|45025.4|45005.4|45035.4|45015.4|45035.4|45015.4|45025.4|45005.4|3
1644819020000|2022-02-14 06:10:20|45037.6|45017.6|45035.1|45015.1|45037.6|45017.6|45035.1|45015.1|6
1644819030000|2022-02-14 06:10:30|45034.7|45014.7|45035.1|45015.1|45035.1|45015.1|45032.6|45012.6|4
1644819040000|2022-02-14 06:10:40|45035.4|45015.4|45040.1|45020.1|45040.4|45020.4|45035.4|45015.4|5
1644819050000|2022-02-14 06:10:50|45039.7|45019.7|45036.9|45016.9|45039.7|45019.7|45034.7|45014.7|2
1644819060000|2022-02-14 06:11:00|45034.7|45014.7|45034.7|45014.7|45037.2|45017.2|45034.7|45014.7|1
1644819070000|2022-02-14 06:11:10|45032.6|45012.6|45032.6|45012.6|45032.6|45012.6|45030.1|45010.1|6
1644819080000|2022-02-14 06:11:20|45032.9|45012.9|45035.4|45015.4|45035.8|45015.8|45032.9|45012.9|1
1644819090000|2022-02-14 06:11:30|45037.9|45017.9|45032.9|45012.9|45037.9|45017.9|45030.4|45010.4|3
1644819100000|2022-02-14 06:11:40|45032.6|45012.6|45037.6|45017.6|45037.6|45017.6|45032.6|45012.6|4
1644819110000|2022-02-14 06:11:50|45040.1|45020.1|45042.9|45022.9|45042.9|45022.9|45040.1|45020.1|1
1644819120000|2022-02-14 06:12:00|45047.2|45027.2|45034.7|45014.7|45047.6|45027.6|45034.7|45014.7|5
1644819130000|2022-02-14 06:12:10|45037.2|45017.2|45034.7|45014.7|45037.6|45017.6|45034.7|45014.7|1
1644819140000|2022-02-14 06:12:20|||||||||3
1644819150000|2022-02-14 06:12:30|45034.4|45014.4|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|5
1644819160000|2022-02-14 06:12:40|45032.2|45012.2|45031.5|45011.5|45034.4|45014.4|45031.5|45011.5|5
1644819170000|2022-02-14 06:12:50|45031.9|45011.9|45031.5|45011.5|45031.9|45011.9|45031.5|45011.5|3
1644819180000|2022-02-14 06:13:00|45029|45009|45024.4|45004.4|45029|45009|45024.4|45004.4|3
1644819200000|2022-02-14 06:13:20|45024.7|45004.7|45032.6|45012.6|45035.1|45015.1|45024.7|45004.7|17
1644819220000|2022-02-14 06:13:40|45035.1|45015.1|45032.2|45012.2|45035.1|45015.1|45032.2|45012.2|4
1644819230000|2022-02-14 06:13:50|||||||||2
1644819240000|2022-02-14 06:14:00|45032.6|45012.6|45027.2|45007.2|45032.6|45012.6|45027.2|45007.2|7
1644819250000|2022-02-14 06:14:10|45024.7|45004.7|45022.2|45002.2|45024.7|45004.7|45022.2|45002.2|4
1644819260000|2022-02-14 06:14:20|45020.1|45000.1|45022.6|45002.6|45022.6|45002.6|45020.1|45000.1|3
1644819270000|2022-02-14 06:14:30|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|2
1644819280000|2022-02-14 06:14:40|||||||||1
1644819290000|2022-02-14 06:14:50|45025.4|45005.4|45025.1|45005.1|45025.4|45005.4|45022.6|45002.6|4
1644819300000|2022-02-14 06:15:00|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45017.6|44997.6|3
1644819310000|2022-02-14 06:15:10|45022.2|45002.2|45025.1|45005.1|45025.1|45005.1|45022.2|45002.2|2
1644819320000|2022-02-14 06:15:20|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|1
1644819330000|2022-02-14 06:15:30|45022.2|45002.2|45022.6|45002.6|45022.6|45002.6|45022.2|45002.2|1
1644819340000|2022-02-14 06:15:40|45022.2|45002.2|45019.7|44999.7|45022.6|45002.6|45019.7|44999.7|0
1644819350000|2022-02-14 06:15:50|45017.6|44997.6|45020.1|45000.1|45022.2|45002.2|45017.6|44997.6|1
1644819360000|2022-02-14 06:16:00|45017.9|44997.9|45025.1|45005.1|45025.1|45005.1|45017.9|44997.9|6
1644819370000|2022-02-14 06:16:10|45025.4|45005.4|45035.1|45015.1|45035.1|45015.1|45025.4|45005.4|0
1644819380000|2022-02-14 06:16:20|45035.4|45015.4|45045.4|45025.4|45047.6|45027.6|45035.4|45015.4|6
1644819390000|2022-02-14 06:16:30|45045.8|45025.8|45047.9|45027.9|45048.3|45028.3|45045.4|45025.4|1
1644819400000|2022-02-14 06:16:40|45047.6|45027.6|45045.4|45025.4|45047.6|45027.6|45045.4|45025.4|2
1644819410000|2022-02-14 06:16:50|45045.1|45025.1|45044.7|45024.7|45045.1|45025.1|45044.7|45024.7|0
1644819420000|2022-02-14 06:17:00|45045.1|45025.1|45037.6|45017.6|45045.1|45025.1|45037.2|45017.2|6
1644819430000|2022-02-14 06:17:10|45034.7|45014.7|45032.6|45012.6|45034.7|45014.7|45032.6|45012.6|1
1644819440000|2022-02-14 06:17:20|45035.1|45015.1|45032.6|45012.6|45035.1|45015.1|45032.6|45012.6|0
1644819450000|2022-02-14 06:17:30|45032.2|45012.2|45032.2|45012.2|45032.6|45012.6|45032.2|45012.2|0
1644819470000|2022-02-14 06:17:50|45029.7|45009.7|45030.1|45010.1|45032.2|45012.2|45029.7|45009.7|0
1644819480000|2022-02-14 06:18:00|45032.6|45012.6|45026.9|45006.9|45032.6|45012.6|45026.9|45006.9|1
1644819490000|2022-02-14 06:18:10|45024.7|45004.7|45022.2|45002.2|45024.7|45004.7|45020.1|45000.1|2
1644819500000|2022-02-14 06:18:20|45021.9|45001.9|45017.6|44997.6|45021.9|45001.9|45017.6|44997.6|3
1644819510000|2022-02-14 06:18:30|45017.2|44997.2|45017.2|44997.2|45017.2|44997.2|45016.9|44996.9|0
1644819520000|2022-02-14 06:18:40|45016.9|44996.9|45014.7|44994.7|45016.9|44996.9|45014.4|44994.4|2
1644819540000|2022-02-14 06:19:00|45016.9|44996.9|45019.7|44999.7|45019.7|44999.7|45016.9|44996.9|3
1644819550000|2022-02-14 06:19:10|45017.2|44997.2|45019.7|44999.7|45019.7|44999.7|45017.2|44997.2|0
1644819560000|2022-02-14 06:19:20|45020.1|45000.1|45029.4|45009.4|45029.4|45009.4|45020.1|45000.1|1
1644819570000|2022-02-14 06:19:30|45027.2|45007.2|45029.4|45009.4|45029.4|45009.4|45027.2|45007.2|0
1644819580000|2022-02-14 06:19:40|45027.2|45007.2|45027.2|45007.2|45029.4|45009.4|45027.2|45007.2|0
1644819590000|2022-02-14 06:19:50|45025.1|45005.1|45027.6|45007.6|45027.6|45007.6|45024.7|45004.7|4
1644819600000|2022-02-14 06:20:00|45029.7|45009.7|45027.2|45007.2|45029.7|45009.7|45024.7|45004.7|4
1644819610000|2022-02-14 06:20:10|45024.7|45004.7|45029.7|45009.7|45029.7|45009.7|45024.7|45004.7|0
1644819620000|2022-02-14 06:20:20|45027.6|45007.6|45029.7|45009.7|45029.7|45009.7|45027.6|45007.6|0
1644819630000|2022-02-14 06:20:30|45027.6|45007.6|45027.2|45007.2|45027.6|45007.6|45027.2|45007.2|1
1644819640000|2022-02-14 06:20:40|45022.6|45002.6|45022.6|45002.6|45022.6|45002.6|45020.1|45000.1|6
1644819650000|2022-02-14 06:20:50|45025.1|45005.1|45027.2|45007.2|45029.7|45009.7|45025.1|45005.1|5
1644819660000|2022-02-14 06:21:00|45024.7|45004.7|45022.6|45002.6|45024.7|45004.7|45022.6|45002.6|1
1644819670000|2022-02-14 06:21:10|45027.2|45007.2|45027.2|45007.2|45029.4|45009.4|45027.2|45007.2|3
1644819680000|2022-02-14 06:21:20|45029.4|45009.4|45031.9|45011.9|45031.9|45011.9|45027.2|45007.2|0
1644819690000|2022-02-14 06:21:30|45029.7|45009.7|45027.2|45007.2|45031.9|45011.9|45027.2|45007.2|0
1644819700000|2022-02-14 06:21:40|45027.6|45007.6|45022.6|45002.6|45030.1|45010.1|45022.6|45002.6|3
1644819710000|2022-02-14 06:21:50|45022.2|45002.2|45010.1|44990.1|45022.2|45002.2|45007.6|44987.6|4
1644819720000|2022-02-14 06:22:00|45008|44988|45007.6|44987.6|45008|44988|45007.6|44987.6|0
1644819730000|2022-02-14 06:22:10|45010.1|44990.1|45012.6|44992.6|45012.6|44992.6|45010.1|44990.1|6
1644819740000|2022-02-14 06:22:20|45012.2|44992.2|45012.6|44992.6|45012.6|44992.6|45012.2|44992.2|3
1644819750000|2022-02-14 06:22:30|45013|44993|45012.6|44992.6|45013|44993|45012.6|44992.6|2
1644819770000|2022-02-14 06:22:50|45013|44993|45017.2|44997.2|45017.6|44997.6|45013|44993|1
1644819800000|2022-02-14 06:23:20|45017.6|44997.6|45027.2|45007.2|45027.2|45007.2|45017.6|44997.6|6
1644819810000|2022-02-14 06:23:30|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|2
1644819820000|2022-02-14 06:23:40|45028|45008|45030.1|45010.1|45030.1|45010.1|45028|45008|0
1644819830000|2022-02-14 06:23:50|45029.7|45009.7|45029.7|45009.7|45030.1|45010.1|45029.7|45009.7|10
1644819840000|2022-02-14 06:24:00|45027.6|45007.6|45027.2|45007.2|45027.6|45007.6|45027.2|45007.2|0
1644819850000|2022-02-14 06:24:10|45027.6|45007.6|45027.2|45007.2|45027.6|45007.6|45027.2|45007.2|5
1644819860000|2022-02-14 06:24:20|45027.6|45007.6|45027.2|45007.2|45029.7|45009.7|45027.2|45007.2|6
1644819870000|2022-02-14 06:24:30|45029.7|45009.7|45032.2|45012.2|45032.6|45012.6|45029.7|45009.7|3
1644819880000|2022-02-14 06:24:40|45032.6|45012.6|45032.2|45012.2|45032.6|45012.6|45032.2|45012.2|1
1644819890000|2022-02-14 06:24:50|45029.7|45009.7|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|0
1644819900000|2022-02-14 06:25:00|||||||||2
1644819910000|2022-02-14 06:25:10|||||||||2
1644819920000|2022-02-14 06:25:20|45032.2|45012.2|45029.7|45009.7|45032.6|45012.6|45029.7|45009.7|2
1644819930000|2022-02-14 06:25:30|45032.2|45012.2|45024.4|45004.4|45032.2|45012.2|45024.4|45004.4|16
1644819940000|2022-02-14 06:25:40|45022.2|45002.2|45015.1|44995.1|45022.2|45002.2|45012.6|44992.6|5
1644819950000|2022-02-14 06:25:50|45017.2|44997.2|45015.1|44995.1|45019.7|44999.7|45015.1|44995.1|1
1644819960000|2022-02-14 06:26:00|45017.2|44997.2|45017.6|44997.6|45020.1|45000.1|45014.7|44994.7|2
1644819970000|2022-02-14 06:26:10|45015.1|44995.1|45015.1|44995.1|45017.6|44997.6|45014.7|44994.7|0
1644819980000|2022-02-14 06:26:20|45017.6|44997.6|45017.2|44997.2|45022.2|45002.2|45015.1|44995.1|2
1644819990000|2022-02-14 06:26:30|45017.6|44997.6|45022.2|45002.2|45022.2|45002.2|45017.6|44997.6|0
1644820000000|2022-02-14 06:26:40|45019.7|44999.7|45014.7|44994.7|45021.9|45001.9|45014.7|44994.7|3
1644820010000|2022-02-14 06:26:50|45017.2|44997.2|45017.2|44997.2|45017.2|44997.2|45014.7|44994.7|1
1644820020000|2022-02-14 06:27:00|45016.9|44996.9|45015.1|44995.1|45017.6|44997.6|45012.6|44992.6|4
1644820030000|2022-02-14 06:27:10|45012.6|44992.6|45002.2|44982.2|45012.6|44992.6|44999.7|44979.7|13
1644820040000|2022-02-14 06:27:20|44999.7|44979.7|44995.1|44975.1|44999.7|44979.7|44994.7|44974.7|11
1644820050000|2022-02-14 06:27:30|44997.2|44977.2|44997.6|44977.6|45002.2|44982.2|44997.2|44977.2|4
1644820060000|2022-02-14 06:27:40|44997.2|44977.2|44992.2|44972.2|44997.2|44977.2|44984.7|44964.7|21
1644820070000|2022-02-14 06:27:50|44989.7|44969.7|44987.2|44967.2|44992.6|44972.6|44987.2|44967.2|3
1644820080000|2022-02-14 06:28:00|44987.6|44967.6|45001.9|44981.9|45001.9|44981.9|44987.6|44967.6|12
1644820090000|2022-02-14 06:28:10|45001.5|44981.5|45001.5|44981.5|45001.9|44981.9|45001.5|44981.5|0
1644820100000|2022-02-14 06:28:20|45001.9|44981.9|45002.2|44982.2|45002.2|44982.2|45001.9|44981.9|1
1644820110000|2022-02-14 06:28:30|45004|44984|45001.9|44981.9|45004|44984|45001.5|44981.5|3
1644820120000|2022-02-14 06:28:40|45001.5|44981.5|44998.7|44978.7|45001.5|44981.5|44998.7|44978.7|4
1644820130000|2022-02-14 06:28:50|44996.5|44976.5|44991.5|44971.5|44996.5|44976.5|44986.5|44966.5|15
1644820140000|2022-02-14 06:29:00|44989|44969|44999|44979|44999|44979|44989|44969|9
1644820150000|2022-02-14 06:29:10|44999.4|44979.4|45001.5|44981.5|45004|44984|44999.4|44979.4|6
1644820160000|2022-02-14 06:29:20|44999.4|44979.4|44996.9|44976.9|44999.4|44979.4|44996.9|44976.9|1
1644820170000|2022-02-14 06:29:30|44994.7|44974.7|44991.5|44971.5|44996.9|44976.9|44989.4|44969.4|2
1644820180000|2022-02-14 06:29:40|44989.4|44969.4|44996.5|44976.5|44996.5|44976.5|44989.4|44969.4|0
1644820190000|2022-02-14 06:29:50|44999|44979|44999.4|44979.4|45001.5|44981.5|44996.9|44976.9|2
1644820200000|2022-02-14 06:30:00|45001.5|44981.5|44996.9|44976.9|45001.5|44981.5|44996.9|44976.9|2
1644820210000|2022-02-14 06:30:10|44997.2|44977.2|45006.9|44986.9|45006.9|44986.9|44996.9|44976.9|11
1644820220000|2022-02-14 06:30:20|45004.7|44984.7|45004.4|44984.4|45006.9|44986.9|45002.2|44982.2|1
1644820230000|2022-02-14 06:30:30|||||||||1
1644820240000|2022-02-14 06:30:40|45001.9|44981.9|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|0
1644820250000|2022-02-14 06:30:50|45001.9|44981.9|45001.5|44981.5|45001.9|44981.9|45001.5|44981.5|0
1644820260000|2022-02-14 06:31:00|44999|44979|44994|44974|45001.5|44981.5|44994|44974|14
1644820270000|2022-02-14 06:31:10|44991.5|44971.5|44981.9|44961.9|44991.5|44971.5|44977.2|44957.2|8
1644820280000|2022-02-14 06:31:20|44981.5|44961.5|44984|44964|44984|44964|44979|44959|3
1644820290000|2022-02-14 06:31:30|44981.9|44961.9|44981.9|44961.9|44986.5|44966.5|44981.5|44961.5|20
1644820300000|2022-02-14 06:31:40|44986.5|44966.5|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|0
1644820310000|2022-02-14 06:31:50|44981.9|44961.9|44969.4|44949.4|44981.9|44961.9|44969.4|44949.4|13
1644820320000|2022-02-14 06:32:00|44966.9|44946.9|44966.5|44946.5|44969|44949|44964.4|44944.4|10
1644820330000|2022-02-14 06:32:10|44964.4|44944.4|44976.5|44956.5|44976.5|44956.5|44964.4|44944.4|15
1644820340000|2022-02-14 06:32:20|44976.9|44956.9|44976.5|44956.5|44976.9|44956.9|44976.5|44956.5|1
1644820350000|2022-02-14 06:32:30|44976.9|44956.9|44979|44959|44979|44959|44976.5|44956.5|0
1644820360000|2022-02-14 06:32:40|44978.7|44958.7|44976.5|44956.5|44978.7|44958.7|44974|44954|7
1644820370000|2022-02-14 06:32:50|44974|44954|44976.5|44956.5|44976.9|44956.9|44974|44954|4
1644820380000|2022-02-14 06:33:00|44976.9|44956.9|44979|44959|44979|44959|44976.9|44956.9|3
1644820390000|2022-02-14 06:33:10|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44979.4|44959.4|4
1644820400000|2022-02-14 06:33:20|44981.9|44961.9|44986.5|44966.5|44989|44969|44981.9|44961.9|9
1644820410000|2022-02-14 06:33:30|44986.9|44966.9|44989|44969|44989|44969|44986.9|44966.9|2
1644820420000|2022-02-14 06:33:40|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|3
1644820440000|2022-02-14 06:34:00|44989|44969|44976.9|44956.9|44989|44969|44971.9|44951.9|16
1644820450000|2022-02-14 06:34:10|44979|44959|44976.9|44956.9|44981.5|44961.5|44976.9|44956.9|1
1644820460000|2022-02-14 06:34:20|44979.4|44959.4|44976.9|44956.9|44979.4|44959.4|44976.5|44956.5|2
1644820470000|2022-02-14 06:34:30|44976.5|44956.5|44976.5|44956.5|44976.9|44956.9|44976.5|44956.5|2
1644820480000|2022-02-14 06:34:40|44976.9|44956.9|44976.5|44956.5|44979.4|44959.4|44976.5|44956.5|3
1644820490000|2022-02-14 06:34:50|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|0
1644820500000|2022-02-14 06:35:00|44977.3|44957.3|44984.4|44964.4|44984.4|44964.4|44976.9|44956.9|10
1644820510000|2022-02-14 06:35:10|44984|44964|44984|44964|44984|44964|44984|44964|1
1644820520000|2022-02-14 06:35:20|44984.4|44964.4|44971.5|44951.5|44984.4|44964.4|44971.5|44951.5|3
1644820530000|2022-02-14 06:35:30|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|0
1644820540000|2022-02-14 06:35:40|44966.5|44946.5|44964|44944|44969|44949|44964|44944|3
1644820550000|2022-02-14 06:35:50|44964.4|44944.4|44959.4|44939.4|44966.9|44946.9|44959.4|44939.4|4
1644820560000|2022-02-14 06:36:00|44961.9|44941.9|44964.4|44944.4|44964.4|44944.4|44959.4|44939.4|4
1644820570000|2022-02-14 06:36:10|44966.9|44946.9|44969.4|44949.4|44969.4|44949.4|44964.8|44944.8|2
1644820580000|2022-02-14 06:36:20|44969.8|44949.8|44966.5|44946.5|44971.5|44951.5|44964|44944|5
1644820590000|2022-02-14 06:36:30|44964|44944|44956.5|44936.5|44964|44944|44956.5|44936.5|11
1644820600000|2022-02-14 06:36:40|44954.4|44934.4|44956.2|44936.2|44956.5|44936.5|44951.5|44931.5|8
1644820610000|2022-02-14 06:36:50|44951.9|44931.9|44954|44934|44956.5|44936.5|44951.5|44931.5|3
1644820620000|2022-02-14 06:37:00|44956.5|44936.5|44976.5|44956.5|44976.5|44956.5|44956.5|44936.5|7
1644820630000|2022-02-14 06:37:10|44976.9|44956.9|44976.5|44956.5|44976.9|44956.9|44971.9|44951.9|3
1644820640000|2022-02-14 06:37:20|44971.9|44951.9|44976.5|44956.5|44979.8|44959.8|44971.9|44951.9|2
1644820650000|2022-02-14 06:37:30|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|44967.3|44947.3|6
1644820660000|2022-02-14 06:37:40|44974|44954|44971.9|44951.9|44974.4|44954.4|44971.9|44951.9|1
1644820670000|2022-02-14 06:37:50|44974.4|44954.4|44974.8|44954.8|44974.8|44954.8|44974.4|44954.4|0
1644820680000|2022-02-14 06:38:00|44974.4|44954.4|44971.9|44951.9|44974.4|44954.4|44971.9|44951.9|5
1644820690000|2022-02-14 06:38:10|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44964|44944|3
1644820700000|2022-02-14 06:38:20|44969|44949|44976.2|44956.2|44979.4|44959.4|44969|44949|5
1644820710000|2022-02-14 06:38:30|44971.9|44951.9|44966.9|44946.9|44971.9|44951.9|44966.9|44946.9|2
1644820720000|2022-02-14 06:38:40|44966.5|44946.5|44966.5|44946.5|44969|44949|44966.5|44946.5|3
1644820730000|2022-02-14 06:38:50|44966.2|44946.2|44974.4|44954.4|44984|44964|44966.2|44946.2|14
1644820740000|2022-02-14 06:39:00|44976.5|44956.5|44981.9|44961.9|44982.3|44962.3|44976.5|44956.5|0
1644820750000|2022-02-14 06:39:10|44979.4|44959.4|44986.9|44966.9|44986.9|44966.9|44979.4|44959.4|5
1644820760000|2022-02-14 06:39:20|44982.6|44962.6|44986.9|44966.9|44989.4|44969.4|44982.3|44962.3|1
1644820770000|2022-02-14 06:39:30|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|6
1644820790000|2022-02-14 06:39:50|44976.9|44956.9|44986.5|44966.5|44989|44969|44976.9|44956.9|8
1644820800000|2022-02-14 06:40:00|44984.4|44964.4|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|13
1644820810000|2022-02-14 06:40:10|44979|44959|44987.3|44967.3|44987.3|44967.3|44976.5|44956.5|19
1644820820000|2022-02-14 06:40:20|44986.9|44966.9|44999.4|44979.4|44999.8|44979.8|44986.9|44966.9|9
1644820830000|2022-02-14 06:40:30|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|3
1644820840000|2022-02-14 06:40:40|44994|44974|44996.5|44976.5|44996.5|44976.5|44994|44974|1
1644820850000|2022-02-14 06:40:50|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44994|44974|2
1644820860000|2022-02-14 06:41:00|44996.5|44976.5|44979.4|44959.4|44996.5|44976.5|44979.4|44959.4|6
1644820870000|2022-02-14 06:41:10|44981.9|44961.9|44966.9|44946.9|44981.9|44961.9|44966.9|44946.9|8
1644820880000|2022-02-14 06:41:20|44966.5|44946.5|44961.5|44941.5|44966.9|44946.9|44959|44939|9
1644820890000|2022-02-14 06:41:30|44954|44934|44951.9|44931.9|44954|44934|44951.9|44931.9|12
1644820900000|2022-02-14 06:41:40|44953.7|44933.7|44949|44929|44953.7|44933.7|44946.9|44926.9|7
1644820910000|2022-02-14 06:41:50|44951.5|44931.5|44944|44924|44951.5|44931.5|44944|44924|9
1644820920000|2022-02-14 06:42:00|44943.7|44923.7|44939.4|44919.4|44944|44924|44939.4|44919.4|6
1644820930000|2022-02-14 06:42:10|44939|44919|44941.9|44921.9|44946.5|44926.5|44939|44919|5
1644820940000|2022-02-14 06:42:20|44944|44924|44931.9|44911.9|44946.2|44926.2|44931.9|44911.9|8
1644820950000|2022-02-14 06:42:30|44931.5|44911.5|44936.9|44916.9|44939|44919|44926.9|44906.9|12
1644820960000|2022-02-14 06:42:40|44936.5|44916.5|44931.5|44911.5|44936.5|44916.5|44931.5|44911.5|3
1644820970000|2022-02-14 06:42:50|44934|44914|44928.7|44908.7|44934|44914|44928.7|44908.7|13
1644820980000|2022-02-14 06:43:00|44926.5|44906.5|44921.9|44901.9|44926.9|44906.9|44921.9|44901.9|11
1644820990000|2022-02-14 06:43:10|44924.4|44904.4|44924|44904|44931.9|44911.9|44924|44904|13
1644821000000|2022-02-14 06:43:20|44924.4|44904.4|44921.5|44901.5|44926.9|44906.9|44917.6|44897.6|11
1644821010000|2022-02-14 06:43:30|44921.9|44901.9|44921.9|44901.9|44924.8|44904.8|44921.9|44901.9|5
1644821020000|2022-02-14 06:43:40|44921.5|44901.5|44916.9|44896.9|44921.9|44901.9|44916.5|44896.5|10
1644821030000|2022-02-14 06:43:50|44916.5|44896.5|44914|44894|44916.9|44896.9|44914|44894|3
1644821040000|2022-02-14 06:44:00|44916.5|44896.5|44911.5|44891.5|44916.5|44896.5|44906.9|44886.9|19
1644821050000|2022-02-14 06:44:10|44913.7|44893.7|44914.8|44894.8|44915.1|44895.1|44912.6|44892.6|7
1644821060000|2022-02-14 06:44:20|44915.1|44895.1|44911.9|44891.9|44917.3|44897.3|44911.9|44891.9|10
1644821070000|2022-02-14 06:44:30|44912.3|44892.3|44926.5|44906.5|44926.5|44906.5|44911.9|44891.9|8
1644821080000|2022-02-14 06:44:40|44929|44909|44931.9|44911.9|44931.9|44911.9|44929|44909|11
1644821090000|2022-02-14 06:44:50|44932.3|44912.3|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|12
1644821100000|2022-02-14 06:45:00|44931.5|44911.5|44921.9|44901.9|44931.5|44911.5|44919.4|44899.4|4
1644821110000|2022-02-14 06:45:10|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|10
1644821120000|2022-02-14 06:45:20|44927.3|44907.3|44926.5|44906.5|44931.5|44911.5|44926.5|44906.5|2
1644821130000|2022-02-14 06:45:30|44924|44904|44911.9|44891.9|44924|44904|44911.9|44891.9|8
1644821140000|2022-02-14 06:45:40|44911.5|44891.5|44914.1|44894.1|44914.1|44894.1|44909.1|44889.1|11
1644821150000|2022-02-14 06:45:50|44909.1|44889.1|44914.1|44894.1|44914.1|44894.1|44909.1|44889.1|1
1644821160000|2022-02-14 06:46:00|44916.6|44896.6|44921.9|44901.9|44921.9|44901.9|44916.6|44896.6|10
1644821170000|2022-02-14 06:46:10|44924.1|44904.1|44921.9|44901.9|44926.6|44906.6|44921.9|44901.9|0
1644821180000|2022-02-14 06:46:20|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|1
1644821190000|2022-02-14 06:46:30|44921.9|44901.9|44921.6|44901.6|44921.9|44901.9|44921.6|44901.6|1
1644821200000|2022-02-14 06:46:40|44921.2|44901.2|44914.1|44894.1|44921.2|44901.2|44914.1|44894.1|1
1644821210000|2022-02-14 06:46:50|44916.6|44896.6|44916.9|44896.9|44916.9|44896.9|44914.1|44894.1|1
1644821220000|2022-02-14 06:47:00|44916.6|44896.6|44916.9|44896.9|44916.9|44896.9|44916.6|44896.6|3
1644821230000|2022-02-14 06:47:10|44916.6|44896.6|44908.7|44888.7|44916.9|44896.9|44908.7|44888.7|15
1644821240000|2022-02-14 06:47:20|44906.6|44886.6|44903.7|44883.7|44906.6|44886.6|44903.7|44883.7|9
1644821250000|2022-02-14 06:47:30|44904.1|44884.1|44906.6|44886.6|44906.6|44886.6|44901.6|44881.6|1
1644821260000|2022-02-14 06:47:40|44909.4|44889.4|44914.4|44894.4|44914.4|44894.4|44909.4|44889.4|2
1644821270000|2022-02-14 06:47:50|44914.1|44894.1|44909.4|44889.4|44914.1|44894.1|44907.3|44887.3|3
1644821280000|2022-02-14 06:48:00|44911.9|44891.9|44904.8|44884.8|44911.9|44891.9|44902.3|44882.3|12
1644821290000|2022-02-14 06:48:10|44906.9|44886.9|44912.3|44892.3|44912.3|44892.3|44906.9|44886.9|3
1644821300000|2022-02-14 06:48:20|44914.8|44894.8|44926.6|44906.6|44929.1|44909.1|44914.8|44894.8|3
1644821310000|2022-02-14 06:48:30|44926.9|44906.9|44929.4|44909.4|44929.8|44909.8|44926.9|44906.9|1
1644821320000|2022-02-14 06:48:40|44931.6|44911.6|44931.9|44911.9|44931.9|44911.9|44929.1|44909.1|1
1644821330000|2022-02-14 06:48:50|44931.6|44911.6|44931.6|44911.6|44931.6|44911.6|44929.4|44909.4|0
1644821340000|2022-02-14 06:49:00|44931.9|44911.9|44931.9|44911.9|44932.3|44912.3|44929.8|44909.8|4
1644821350000|2022-02-14 06:49:10|44932.3|44912.3|44941.9|44921.9|44941.9|44921.9|44932.3|44912.3|6
1644821360000|2022-02-14 06:49:20|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|0
1644821370000|2022-02-14 06:49:30|44939.1|44919.1|44936.6|44916.6|44939.1|44919.1|44936.6|44916.6|0
1644821380000|2022-02-14 06:49:40|44934.1|44914.1|44931.9|44911.9|44934.1|44914.1|44931.9|44911.9|3
1644821390000|2022-02-14 06:49:50|44931.6|44911.6|44919.4|44899.4|44931.6|44911.6|44919.1|44899.1|6
1644821400000|2022-02-14 06:50:00|44921.6|44901.6|44927.3|44907.3|44929.4|44909.4|44921.6|44901.6|6
1644821410000|2022-02-14 06:50:10|44929.4|44909.4|44934.4|44914.4|44934.4|44914.4|44927.3|44907.3|1
1644821420000|2022-02-14 06:50:20|44936.9|44916.9|44931.9|44911.9|44936.9|44916.9|44931.9|44911.9|2
1644821430000|2022-02-14 06:50:30|44936.6|44916.6|44936.9|44916.9|44936.9|44916.9|44936.6|44916.6|2
1644821440000|2022-02-14 06:50:40|44936.6|44916.6|44936.6|44916.6|44936.9|44916.9|44936.6|44916.6|0
1644821450000|2022-02-14 06:50:50|44934.4|44914.4|44936.9|44916.9|44936.9|44916.9|44934.4|44914.4|0
1644821470000|2022-02-14 06:51:10|44936.6|44916.6|44936.6|44916.6|44939.4|44919.4|44936.6|44916.6|3
1644821480000|2022-02-14 06:51:20|44934.4|44914.4|44926.6|44906.6|44936.6|44916.6|44926.6|44906.6|2
1644821490000|2022-02-14 06:51:30|44924.4|44904.4|44924.4|44904.4|44926.9|44906.9|44921.9|44901.9|2
1644821500000|2022-02-14 06:51:40|44926.9|44906.9|44924.4|44904.4|44926.9|44906.9|44924.4|44904.4|0
1644821510000|2022-02-14 06:51:50|44926.9|44906.9|44921.9|44901.9|44929.1|44909.1|44921.9|44901.9|8
1644821520000|2022-02-14 06:52:00|44919.4|44899.4|44927.3|44907.3|44931.6|44911.6|44919.4|44899.4|2
1644821530000|2022-02-14 06:52:10|44929.4|44909.4|44926.9|44906.9|44929.4|44909.4|44926.9|44906.9|1
1644821550000|2022-02-14 06:52:30|44924.4|44904.4|44929.1|44909.1|44929.1|44909.1|44921.9|44901.9|6
1644821560000|2022-02-14 06:52:40|44928.7|44908.7|44931.9|44911.9|44931.9|44911.9|44926.6|44906.6|2
1644821570000|2022-02-14 06:52:50|44932.3|44912.3|44926.9|44906.9|44934.4|44914.4|44926.9|44906.9|7
1644821580000|2022-02-14 06:53:00|44924.4|44904.4|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|1
1644821590000|2022-02-14 06:53:10|44929.4|44909.4|44929.8|44909.8|44931.9|44911.9|44929.4|44909.4|1
1644821600000|2022-02-14 06:53:20|44934.1|44914.1|44944.4|44924.4|44944.4|44924.4|44934.1|44914.1|10
1644821610000|2022-02-14 06:53:30|44945.1|44925.1|44949.4|44929.4|44952.3|44932.3|44945.1|44925.1|10
1644821620000|2022-02-14 06:53:40|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|44946.9|44926.9|1
1644821630000|2022-02-14 06:53:50|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|2
1644821640000|2022-02-14 06:54:00|44949.8|44929.8|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|4
1644821650000|2022-02-14 06:54:10|44956.6|44936.6|44956.9|44936.9|44956.9|44936.9|44956.6|44936.6|5
1644821660000|2022-02-14 06:54:20|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44957.3|44937.3|3
1644821670000|2022-02-14 06:54:30|44964.4|44944.4|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|3
1644821680000|2022-02-14 06:54:40|44967.3|44947.3|44959.4|44939.4|44967.3|44947.3|44959.4|44939.4|8
1644821690000|2022-02-14 06:54:50|44959.8|44939.8|44964.1|44944.1|44964.1|44944.1|44959.8|44939.8|1
1644821700000|2022-02-14 06:55:00|44961.9|44941.9|44966.9|44946.9|44966.9|44946.9|44961.9|44941.9|3
1644821710000|2022-02-14 06:55:10|44969.4|44949.4|44969.8|44949.8|44969.8|44949.8|44966.9|44946.9|3
1644821720000|2022-02-14 06:55:20|44971.9|44951.9|44966.9|44946.9|44971.9|44951.9|44966.9|44946.9|2
1644821730000|2022-02-14 06:55:30|44967.3|44947.3|44964.4|44944.4|44971.9|44951.9|44964.4|44944.4|8
1644821740000|2022-02-14 06:55:40|44961.9|44941.9|44961.9|44941.9|44961.9|44941.9|44959.4|44939.4|5
1644821750000|2022-02-14 06:55:50|44964.1|44944.1|44969.4|44949.4|44969.4|44949.4|44964.1|44944.1|0
1644821760000|2022-02-14 06:56:00|44971.9|44951.9|44976.9|44956.9|44979.1|44959.1|44971.9|44951.9|7
1644821770000|2022-02-14 06:56:10|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|2
1644821780000|2022-02-14 06:56:20|44976.9|44956.9|44976.6|44956.6|44979.1|44959.1|44976.6|44956.6|3
1644821790000|2022-02-14 06:56:30|44976.9|44956.9|44976.6|44956.6|44976.9|44956.9|44976.6|44956.6|1
1644821800000|2022-02-14 06:56:40|44976.9|44956.9|44971.9|44951.9|44976.9|44956.9|44969.8|44949.8|10
1644821810000|2022-02-14 06:56:50|44976.9|44956.9|44986.6|44966.6|44986.6|44966.6|44976.9|44956.9|4
1644821820000|2022-02-14 06:57:00|44989.1|44969.1|44996.9|44976.9|44996.9|44976.9|44986.9|44966.9|19
1644821830000|2022-02-14 06:57:10|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44994.1|44974.1|7
1644821840000|2022-02-14 06:57:20|44999.4|44979.4|45004.8|44984.8|45004.8|44984.8|44999.4|44979.4|4
1644821850000|2022-02-14 06:57:30|45004.4|44984.4|45006.9|44986.9|45006.9|44986.9|45001.9|44981.9|6
1644821860000|2022-02-14 06:57:40|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|7
1644821870000|2022-02-14 06:57:50|45004.1|44984.1|45004.4|44984.4|45004.4|44984.4|45004.1|44984.1|3
1644821880000|2022-02-14 06:58:00|45006.6|44986.6|45009.4|44989.4|45009.4|44989.4|45006.6|44986.6|3
1644821890000|2022-02-14 06:58:10|45009.8|44989.8|45021.2|45001.2|45021.2|45001.2|45009.8|44989.8|9
1644821900000|2022-02-14 06:58:20|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|45021.6|45001.6|1
1644821910000|2022-02-14 06:58:30|45019.1|44999.1|45024.1|45004.1|45024.1|45004.1|45019.1|44999.1|3
1644821920000|2022-02-14 06:58:40|45023.7|45003.7|45021.6|45001.6|45024.1|45004.1|45021.6|45001.6|2
1644821930000|2022-02-14 06:58:50|||||||||3
1644821940000|2022-02-14 06:59:00|45024.1|45004.1|45024.4|45004.4|45024.4|45004.4|45024.1|45004.1|6
1644821950000|2022-02-14 06:59:10|45024.1|45004.1|45036.9|45016.9|45037.3|45017.3|45024.1|45004.1|21
1644821960000|2022-02-14 06:59:20|45037.3|45017.3|45046.6|45026.6|45047.3|45027.3|45037.3|45017.3|6
1644821970000|2022-02-14 06:59:30|45044.4|45024.4|45046.9|45026.9|45048.7|45028.7|45041.9|45021.9|14
1644821980000|2022-02-14 06:59:40|45047.3|45027.3|45046.9|45026.9|45049.1|45029.1|45046.9|45026.9|2
1644821990000|2022-02-14 06:59:50|45046.6|45026.6|45046.6|45026.6|45049.1|45029.1|45046.6|45026.6|8
1644822000000|2022-02-14 07:00:00|45046.2|45026.2|45031.9|45011.9|45046.2|45026.2|45031.9|45011.9|35
1644822010000|2022-02-14 07:00:10|45026.9|45006.9|45029.8|45009.8|45029.8|45009.8|45024.1|45004.1|9
1644822020000|2022-02-14 07:00:20|45026.6|45006.6|45016.9|44996.9|45026.6|45006.6|45011.9|44991.9|24
1644822030000|2022-02-14 07:00:30|45014.4|44994.4|45006.9|44986.9|45014.4|44994.4|45006.9|44986.9|5
1644822040000|2022-02-14 07:00:40|45007.3|44987.3|45006.9|44986.9|45009.4|44989.4|45006.9|44986.9|1
1644822050000|2022-02-14 07:00:50|45006.6|44986.6|44994.4|44974.4|45006.6|44986.6|44993.7|44973.7|6
1644822060000|2022-02-14 07:01:00|44994.8|44974.8|44994.4|44974.4|44994.8|44974.8|44994.4|44974.4|1
1644822070000|2022-02-14 07:01:10|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44986.6|44966.6|5
1644822080000|2022-02-14 07:01:20|44989.1|44969.1|44974.4|44954.4|44989.1|44969.1|44971.9|44951.9|3
1644822090000|2022-02-14 07:01:30|44974.1|44954.1|44966.9|44946.9|44974.1|44954.1|44966.6|44946.6|9
1644822100000|2022-02-14 07:01:40|44966.6|44946.6|44952.3|44932.3|44966.9|44946.9|44952.3|44932.3|9
1644822110000|2022-02-14 07:01:50|44951.9|44931.9|44947.3|44927.3|44951.9|44931.9|44944.4|44924.4|8
1644822120000|2022-02-14 07:02:00|44949.4|44929.4|44959.8|44939.8|44959.8|44939.8|44949.4|44929.4|3
1644822130000|2022-02-14 07:02:10|44961.9|44941.9|44954.4|44934.4|44961.9|44941.9|44954.4|44934.4|3
1644822140000|2022-02-14 07:02:20|44954.8|44934.8|44962.3|44942.3|44962.3|44942.3|44954.8|44934.8|4
1644822150000|2022-02-14 07:02:30|44962.6|44942.6|44967.3|44947.3|44967.3|44947.3|44962.6|44942.6|1
1644822160000|2022-02-14 07:02:40|44967.6|44947.6|44974.8|44954.8|44974.8|44954.8|44967.6|44947.6|4
1644822170000|2022-02-14 07:02:50|44982.3|44962.3|44982.6|44962.6|44986.9|44966.9|44981.9|44961.9|5
1644822180000|2022-02-14 07:03:00|44987.3|44967.3|44992.3|44972.3|44994.4|44974.4|44987.3|44967.3|5
1644822190000|2022-02-14 07:03:10|44989.1|44969.1|44981.9|44961.9|44994.4|44974.4|44981.9|44961.9|22
1644822200000|2022-02-14 07:03:20|44977.3|44957.3|44982.3|44962.3|44984.8|44964.8|44977.3|44957.3|3
1644822210000|2022-02-14 07:03:30|44982.6|44962.6|44989.4|44969.4|44989.4|44969.4|44982.6|44962.6|2
1644822220000|2022-02-14 07:03:40|44989.8|44969.8|44991.9|44971.9|44994.4|44974.4|44989.4|44969.4|0
1644822230000|2022-02-14 07:03:50|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|0
1644822240000|2022-02-14 07:04:00|44989.4|44969.4|44974.8|44954.8|44989.4|44969.4|44974.8|44954.8|5
1644822250000|2022-02-14 07:04:10|44974.4|44954.4|44981.9|44961.9|44981.9|44961.9|44974.4|44954.4|9
1644822260000|2022-02-14 07:04:20|44982.6|44962.6|44986.9|44966.9|44986.9|44966.9|44982.6|44962.6|1
1644822270000|2022-02-14 07:04:30|44987.3|44967.3|44989.4|44969.4|44991.6|44971.6|44986.9|44966.9|4
1644822280000|2022-02-14 07:04:40|44991.9|44971.9|44992.3|44972.3|44992.3|44972.3|44989.8|44969.8|2
1644822290000|2022-02-14 07:04:50|44991.9|44971.9|44987.3|44967.3|44991.9|44971.9|44987.3|44967.3|0
1644822300000|2022-02-14 07:05:00|44987.6|44967.6|44977.6|44957.6|44987.6|44967.6|44977.6|44957.6|9
1644822310000|2022-02-14 07:05:10|44970.1|44950.1|44965.1|44945.1|44970.1|44950.1|44965.1|44945.1|6
1644822320000|2022-02-14 07:05:20|44962.6|44942.6|44954.8|44934.8|44962.6|44942.6|44954.8|44934.8|2
1644822330000|2022-02-14 07:05:30|44952.6|44932.6|44955.1|44935.1|44955.1|44935.1|44950.1|44930.1|4
1644822340000|2022-02-14 07:05:40|44955.5|44935.5|44957.3|44937.3|44957.6|44937.6|44955.5|44935.5|0
1644822350000|2022-02-14 07:05:50|44955.1|44935.1|44952.3|44932.3|44957.6|44937.6|44952.3|44932.3|1
1644822360000|2022-02-14 07:06:00|44952.6|44932.6|44935.1|44915.1|44952.6|44932.6|44935.1|44915.1|6
1644822370000|2022-02-14 07:06:10|44934.8|44914.8|44932.6|44912.6|44937.3|44917.3|44932.3|44912.3|3
1644822380000|2022-02-14 07:06:20|44934.8|44914.8|44932.6|44912.6|44934.8|44914.8|44932.6|44912.6|3
1644822390000|2022-02-14 07:06:30|44935.1|44915.1|44939.8|44919.8|44939.8|44919.8|44934.8|44914.8|6
1644822400000|2022-02-14 07:06:40|44940.1|44920.1|44942.3|44922.3|44942.3|44922.3|44939.8|44919.8|0
1644822410000|2022-02-14 07:06:50|44939.8|44919.8|44937.6|44917.6|44942.3|44922.3|44935.1|44915.1|2
1644822420000|2022-02-14 07:07:00|44937.3|44917.3|44938|44918|44938|44918|44937.3|44917.3|2
1644822430000|2022-02-14 07:07:10|44940.1|44920.1|44942.6|44922.6|44942.6|44922.6|44937.6|44917.6|2
1644822440000|2022-02-14 07:07:20|44944.8|44924.8|44950.1|44930.1|44950.1|44930.1|44944.8|44924.8|1
1644822450000|2022-02-14 07:07:30|44950.5|44930.5|44942.6|44922.6|44950.5|44930.5|44942.6|44922.6|2
1644822460000|2022-02-14 07:07:40|44940.1|44920.1|44930.1|44910.1|44940.1|44920.1|44930.1|44910.1|5
1644822470000|2022-02-14 07:07:50|44927.3|44907.3|44937.6|44917.6|44937.6|44917.6|44924.4|44904.4|4
1644822480000|2022-02-14 07:08:00|44940.1|44920.1|44947.6|44927.6|44947.6|44927.6|44940.1|44920.1|6
1644822490000|2022-02-14 07:08:10|44947.3|44927.3|44950.1|44930.1|44950.1|44930.1|44945.1|44925.1|1
1644822500000|2022-02-14 07:08:20|44949.8|44929.8|44949.8|44929.8|44949.8|44929.8|44947.6|44927.6|6
1644822520000|2022-02-14 07:08:40|44947.6|44927.6|44953|44933|44953|44933|44947.6|44927.6|2
1644822530000|2022-02-14 07:08:50|44952.6|44932.6|44950.1|44930.1|44955.1|44935.1|44950.1|44930.1|0
1644822540000|2022-02-14 07:09:00|44952.3|44932.3|44960.1|44940.1|44960.1|44940.1|44952.3|44932.3|1
1644822550000|2022-02-14 07:09:10|44957.6|44937.6|44955.1|44935.1|44957.6|44937.6|44954.4|44934.4|2
1644822560000|2022-02-14 07:09:20|44952.6|44932.6|44952.6|44932.6|44955.1|44935.1|44952.6|44932.6|0
1644822570000|2022-02-14 07:09:30|44955.1|44935.1|44955.1|44935.1|44957.3|44937.3|44955.1|44935.1|0
1644822580000|2022-02-14 07:09:40|44952.6|44932.6|44945.5|44925.5|44956.9|44936.9|44945.5|44925.5|2
1644822590000|2022-02-14 07:09:50|44945.8|44925.8|44947.3|44927.3|44952.3|44932.3|44942.6|44922.6|1
1644822600000|2022-02-14 07:10:00|44945.1|44925.1|44940.1|44920.1|44947.3|44927.3|44939.8|44919.8|2
1644822610000|2022-02-14 07:10:10|44941.9|44921.9|44935.1|44915.1|44941.9|44921.9|44935.1|44915.1|3
1644822620000|2022-02-14 07:10:20|44937.6|44917.6|44937.6|44917.6|44938|44918|44935.1|44915.1|2
1644822630000|2022-02-14 07:10:30|44935.1|44915.1|44938|44918|44938|44918|44932.6|44912.6|4
1644822640000|2022-02-14 07:10:40|44937.6|44917.6|44922.6|44902.6|44940.1|44920.1|44922.6|44902.6|6
1644822650000|2022-02-14 07:10:50|44925.1|44905.1|44927.3|44907.3|44932.6|44912.6|44925.1|44905.1|7
1644822660000|2022-02-14 07:11:00|44923|44903|44925.1|44905.1|44925.1|44905.1|44912.3|44892.3|10
1644822670000|2022-02-14 07:11:10|44928|44908|44922.3|44902.3|44928|44908|44922.3|44902.3|5
1644822680000|2022-02-14 07:11:20|44922.6|44902.6|44927.3|44907.3|44927.3|44907.3|44922.6|44902.6|3
1644822690000|2022-02-14 07:11:30|44929.8|44909.8|44932.6|44912.6|44932.6|44912.6|44927.6|44907.6|4
1644822700000|2022-02-14 07:11:40|44933.3|44913.3|44947.6|44927.6|44947.6|44927.6|44933.3|44913.3|12
1644822710000|2022-02-14 07:11:50|44947.3|44927.3|44950.1|44930.1|44950.1|44930.1|44945.5|44925.5|4
1644822720000|2022-02-14 07:12:00|44948|44928|44957.6|44937.6|44960.1|44940.1|44948|44928|4
1644822730000|2022-02-14 07:12:10|44955.1|44935.1|44955.1|44935.1|44955.1|44935.1|44950.5|44930.5|1
1644822740000|2022-02-14 07:12:20|44953|44933|44959.4|44939.4|44959.4|44939.4|44953|44933|4
1644822750000|2022-02-14 07:12:30|44957.3|44937.3|44957.6|44937.6|44959.8|44939.8|44957.3|44937.3|0
1644822760000|2022-02-14 07:12:40|44957.3|44937.3|44965.1|44945.1|44965.1|44945.1|44957.3|44937.3|3
1644822770000|2022-02-14 07:12:50|44967.6|44947.6|44970.1|44950.1|44970.1|44950.1|44967.6|44947.6|2
1644822780000|2022-02-14 07:13:00|||||||||1
1644822790000|2022-02-14 07:13:10|44970.5|44950.5|44973|44953|44973|44953|44970.1|44950.1|2
1644822800000|2022-02-14 07:13:20|44972.6|44952.6|44975.1|44955.1|44975.5|44955.5|44972.6|44952.6|5
1644822810000|2022-02-14 07:13:30|44974.8|44954.8|44972.6|44952.6|44974.8|44954.8|44972.6|44952.6|0
1644822820000|2022-02-14 07:13:40|44973|44953|44973|44953|44973|44953|44973|44953|0
1644822830000|2022-02-14 07:13:50|44972.6|44952.6|44972.6|44952.6|44973|44953|44972.6|44952.6|0
1644822840000|2022-02-14 07:14:00|44970.1|44950.1|44967.6|44947.6|44970.1|44950.1|44967.6|44947.6|9
1644822850000|2022-02-14 07:14:10|44967.3|44947.3|44962.6|44942.6|44967.3|44947.3|44962.6|44942.6|1
1644822860000|2022-02-14 07:14:20|44960.5|44940.5|44952.6|44932.6|44960.5|44940.5|44952.6|44932.6|6
1644822870000|2022-02-14 07:14:30|44952.3|44932.3|44952.6|44932.6|44952.6|44932.6|44947.6|44927.6|3
1644822880000|2022-02-14 07:14:40|44954.8|44934.8|44955.1|44935.1|44957.6|44937.6|44954.8|44934.8|0
1644822890000|2022-02-14 07:14:50|44957.6|44937.6|44957.3|44937.3|44957.6|44937.6|44957.3|44937.3|0
1644822900000|2022-02-14 07:15:00|44957.6|44937.6|44953|44933|44958|44938|44953|44933|0
1644822910000|2022-02-14 07:15:10|44952.6|44932.6|44967.3|44947.3|44967.3|44947.3|44950.1|44930.1|5
1644822920000|2022-02-14 07:15:20|44967.6|44947.6|44963|44943|44977.3|44957.3|44963|44943|8
1644822930000|2022-02-14 07:15:30|44961.9|44941.9|44960.1|44940.1|44961.9|44941.9|44960.1|44940.1|0
1644822940000|2022-02-14 07:15:40|44957.3|44937.3|44955.1|44935.1|44957.3|44937.3|44952.6|44932.6|1
1644822950000|2022-02-14 07:15:50|44955.5|44935.5|44957.6|44937.6|44957.6|44937.6|44955.5|44935.5|0
1644822960000|2022-02-14 07:16:00|44957.3|44937.3|44965.5|44945.5|44965.5|44945.5|44955.1|44935.1|5
1644822970000|2022-02-14 07:16:10|44965.1|44945.1|44960.1|44940.1|44968|44948|44960.1|44940.1|0
1644822980000|2022-02-14 07:16:20|44959.8|44939.8|44960.1|44940.1|44960.1|44940.1|44959.8|44939.8|0
1644822990000|2022-02-14 07:16:30|44957.6|44937.6|44955.1|44935.1|44957.6|44937.6|44952.6|44932.6|2
1644823000000|2022-02-14 07:16:40|44954.8|44934.8|44955.1|44935.1|44955.1|44935.1|44954.8|44934.8|1
1644823010000|2022-02-14 07:16:50|44957.3|44937.3|44955.1|44935.1|44958|44938|44955.1|44935.1|0
1644823020000|2022-02-14 07:17:00|44955.5|44935.5|44965.5|44945.5|44965.5|44945.5|44955.5|44935.5|2
1644823030000|2022-02-14 07:17:10|44965.8|44945.8|44978|44958|44978|44958|44965.8|44945.8|1
1644823040000|2022-02-14 07:17:20|44980.1|44960.1|44982.3|44962.3|44982.3|44962.3|44978|44958|0
1644823050000|2022-02-14 07:17:30|44978|44958|44978|44958|44978|44958|44978|44958|0
1644823060000|2022-02-14 07:17:40|44980.5|44960.5|44978|44958|44980.5|44960.5|44978|44958|0
1644823070000|2022-02-14 07:17:50|44980.1|44960.1|44983|44963|44983|44963|44980.1|44960.1|2
1644823080000|2022-02-14 07:18:00|44982.6|44962.6|44975.1|44955.1|44982.6|44962.6|44975.1|44955.1|7
1644823090000|2022-02-14 07:18:10|44977.6|44957.6|44975.5|44955.5|44977.6|44957.6|44975.1|44955.1|3
1644823100000|2022-02-14 07:18:20|44977.6|44957.6|44975.1|44955.1|44977.6|44957.6|44975.1|44955.1|0
1644823110000|2022-02-14 07:18:30|44972.6|44952.6|44977.6|44957.6|44977.6|44957.6|44972.6|44952.6|0
1644823120000|2022-02-14 07:18:40|44975.1|44955.1|44963|44943|44975.1|44955.1|44963|44943|5
1644823130000|2022-02-14 07:18:50|44967.3|44947.3|44962.6|44942.6|44967.6|44947.6|44962.6|44942.6|1
1644823140000|2022-02-14 07:19:00|44965.1|44945.1|44965.1|44945.1|44967.3|44947.3|44965.1|44945.1|1
1644823150000|2022-02-14 07:19:10|44963|44943|44964.8|44944.8|44965.1|44945.1|44963|44943|1
1644823160000|2022-02-14 07:19:20|44963|44943|44973|44953|44973|44953|44963|44943|0
1644823170000|2022-02-14 07:19:30|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|44973.3|44953.3|2
1644823180000|2022-02-14 07:19:40|44973.7|44953.7|44973|44953|44973.7|44953.7|44973|44953|0
1644823190000|2022-02-14 07:19:50|44975.1|44955.1|44975.1|44955.1|44977.6|44957.6|44975.1|44955.1|1
1644823200000|2022-02-14 07:20:00|44973|44953|44972.6|44952.6|44975.1|44955.1|44972.6|44952.6|2
1644823210000|2022-02-14 07:20:10|44972.3|44952.3|44965.1|44945.1|44972.3|44952.3|44965.1|44945.1|0
1644823220000|2022-02-14 07:20:20|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|44975.1|44955.1|1
1644823240000|2022-02-14 07:20:40|44978|44958|44990.5|44970.5|44990.5|44970.5|44978|44958|3
1644823250000|2022-02-14 07:20:50|44992.6|44972.6|44990.1|44970.1|44995.1|44975.1|44990.1|44970.1|1
1644823260000|2022-02-14 07:21:00|||||||||1
1644823270000|2022-02-14 07:21:10|44987.6|44967.6|44990.1|44970.1|44990.1|44970.1|44987.6|44967.6|0
1644823280000|2022-02-14 07:21:20|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|44992.6|44972.6|1
1644823290000|2022-02-14 07:21:30|44994.8|44974.8|44990.1|44970.1|44994.8|44974.8|44990.1|44970.1|1
1644823300000|2022-02-14 07:21:40|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|44995.1|44975.1|2
1644823310000|2022-02-14 07:21:50|44994.4|44974.4|44990.1|44970.1|44994.4|44974.4|44990.1|44970.1|0
1644823320000|2022-02-14 07:22:00|44987.3|44967.3|44982.3|44962.3|44987.3|44967.3|44982.3|44962.3|1
1644823330000|2022-02-14 07:22:10|44980.1|44960.1|44975.1|44955.1|44980.1|44960.1|44972.3|44952.3|0
1644823340000|2022-02-14 07:22:20|44975.5|44955.5|44978|44958|44978|44958|44975.5|44955.5|2
1644823350000|2022-02-14 07:22:30|44980.1|44960.1|44980.1|44960.1|44980.1|44960.1|44978|44958|0
1644823360000|2022-02-14 07:22:40|44978|44958|44977.3|44957.3|44980.1|44960.1|44977.3|44957.3|0
1644823370000|2022-02-14 07:22:50|44976.9|44956.9|44975.1|44955.1|44976.9|44956.9|44975.1|44955.1|0
1644823380000|2022-02-14 07:23:00|44972.6|44952.6|44970.1|44950.1|44972.6|44952.6|44970.1|44950.1|0
1644823390000|2022-02-14 07:23:10|44973|44953|44973|44953|44973|44953|44973|44953|0
1644823400000|2022-02-14 07:23:20|44972.6|44952.6|44967.6|44947.6|44972.6|44952.6|44967.6|44947.6|2
1644823410000|2022-02-14 07:23:30|44967.3|44947.3|44967.6|44947.6|44967.6|44947.6|44965.1|44945.1|0
1644823420000|2022-02-14 07:23:40|44965.1|44945.1|44967.6|44947.6|44967.6|44947.6|44965.1|44945.1|0
1644823430000|2022-02-14 07:23:50|44965.1|44945.1|44967.6|44947.6|44967.6|44947.6|44965.1|44945.1|4
1644823440000|2022-02-14 07:24:00|44965.1|44945.1|44970.1|44950.1|44970.1|44950.1|44965.1|44945.1|3
1644823450000|2022-02-14 07:24:10|44967.6|44947.6|44970.1|44950.1|44970.1|44950.1|44965.1|44945.1|1
1644823460000|2022-02-14 07:24:20|||||||||1
1644823470000|2022-02-14 07:24:30|44968|44948|44965.1|44945.1|44968|44948|44965.1|44945.1|0
1644823480000|2022-02-14 07:24:40|44964.8|44944.8|44965.1|44945.1|44965.1|44945.1|44964.8|44944.8|3
1644823490000|2022-02-14 07:24:50|44967.3|44947.3|44970.5|44950.5|44970.5|44950.5|44967.3|44947.3|0
1644823500000|2022-02-14 07:25:00|44970.1|44950.1|44972.6|44952.6|44972.6|44952.6|44970.1|44950.1|2
1644823510000|2022-02-14 07:25:10|44973|44953|44972.6|44952.6|44975.1|44955.1|44972.6|44952.6|2
1644823520000|2022-02-14 07:25:20|44974.8|44954.8|44967.3|44947.3|44974.8|44954.8|44967.3|44947.3|0
1644823530000|2022-02-14 07:25:30|44964.8|44944.8|44967.3|44947.3|44967.3|44947.3|44964.4|44944.4|0
1644823540000|2022-02-14 07:25:40|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|0
1644823550000|2022-02-14 07:25:50|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|44967.3|44947.3|0
1644823560000|2022-02-14 07:26:00|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|44965.1|44945.1|2
1644823570000|2022-02-14 07:26:10|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|44962.6|44942.6|1
1644823580000|2022-02-14 07:26:20|44962.3|44942.3|44962.3|44942.3|44962.6|44942.6|44962.3|44942.3|1
1644823600000|2022-02-14 07:26:40|44965.1|44945.1|44967.3|44947.3|44967.3|44947.3|44965.1|44945.1|4
1644823610000|2022-02-14 07:26:50|44966.9|44946.9|44962.6|44942.6|44966.9|44946.9|44962.6|44942.6|1
1644823620000|2022-02-14 07:27:00|44964.8|44944.8|44959.8|44939.8|44967.3|44947.3|44957.3|44937.3|5
1644823630000|2022-02-14 07:27:10|44959.4|44939.4|44959.8|44939.8|44959.8|44939.8|44957.3|44937.3|1
1644823640000|2022-02-14 07:27:20|44957.3|44937.3|44957.6|44937.6|44959.8|44939.8|44957.3|44937.3|2
1644823650000|2022-02-14 07:27:30|44959.8|44939.8|44954.8|44934.8|44959.8|44939.8|44954.8|44934.8|0
1644823660000|2022-02-14 07:27:40|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|3
1644823670000|2022-02-14 07:27:50|44950.1|44930.1|44952.6|44932.6|44952.6|44932.6|44949.8|44929.8|2
1644823680000|2022-02-14 07:28:00|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|44947.6|44927.6|1
1644823690000|2022-02-14 07:28:10|44947.6|44927.6|44942.6|44922.6|44947.6|44927.6|44942.3|44922.3|2
1644823700000|2022-02-14 07:28:20|44940.1|44920.1|44935.1|44915.1|44940.1|44920.1|44935.1|44915.1|3
1644823710000|2022-02-14 07:28:30|44937.6|44917.6|44937.6|44917.6|44938|44918|44937.6|44917.6|3
1644823720000|2022-02-14 07:28:40|44938|44918|44952.3|44932.3|44954.4|44934.4|44938|44918|3
1644823730000|2022-02-14 07:28:50|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|44952.6|44932.6|0
1644823740000|2022-02-14 07:29:00|44953|44933|44945.1|44925.1|44953|44933|44945.1|44925.1|4
1644823750000|2022-02-14 07:29:10|44944.8|44924.8|44947.6|44927.6|44947.6|44927.6|44942.6|44922.6|1
1644823760000|2022-02-14 07:29:20|44948|44928|44950.1|44930.1|44952.6|44932.6|44947.6|44927.6|0
1644823780000|2022-02-14 07:29:40|44952.3|44932.3|44950.1|44930.1|44952.6|44932.6|44950.1|44930.1|0
1644823800000|2022-02-14 07:30:00|44952.6|44932.6|44950.1|44930.1|44952.6|44932.6|44950.1|44930.1|0
1644823810000|2022-02-14 07:30:10|44952.6|44932.6|44942.6|44922.6|44953|44933|44942.6|44922.6|2
1644823820000|2022-02-14 07:30:20|44945.1|44925.1|44947.6|44927.6|44947.6|44927.6|44945.1|44925.1|1
1644823830000|2022-02-14 07:30:30|44947.3|44927.3|44947.6|44927.6|44947.6|44927.6|44947.3|44927.3|2
1644823840000|2022-02-14 07:30:40|44950.1|44930.1|44947.3|44927.3|44952.3|44932.3|44947.3|44927.3|2
1644823850000|2022-02-14 07:30:50|44950.1|44930.1|44950.1|44930.1|44950.5|44930.5|44950.1|44930.1|1
1644823860000|2022-02-14 07:31:00|44950.5|44930.5|44947.6|44927.6|44950.5|44930.5|44947.3|44927.3|2
1644823870000|2022-02-14 07:31:10|44944.8|44924.8|44942.6|44922.6|44945.1|44925.1|44942.3|44922.3|0
1644823880000|2022-02-14 07:31:20|44944.8|44924.8|44942.3|44922.3|44944.8|44924.8|44939.8|44919.8|1
1644823890000|2022-02-14 07:31:30|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|0
1644823900000|2022-02-14 07:31:40|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|0
1644823910000|2022-02-14 07:31:50|44924.8|44904.8|44912.3|44892.3|44924.8|44904.8|44912.3|44892.3|16
1644823920000|2022-02-14 07:32:00|44910.1|44890.1|44890.5|44870.5|44912.6|44892.6|44890.1|44870.1|17
1644823930000|2022-02-14 07:32:10|44890.1|44870.1|44877.6|44857.6|44892.3|44872.3|44877.6|44857.6|5
1644823940000|2022-02-14 07:32:20|44880.1|44860.1|44874.8|44854.8|44880.1|44860.1|44874.8|44854.8|8
1644823950000|2022-02-14 07:32:30|44875.1|44855.1|44882.3|44862.3|44882.3|44862.3|44875.1|44855.1|3
1644823960000|2022-02-14 07:32:40|44878|44858|44874.8|44854.8|44882.3|44862.3|44874.8|44854.8|6
1644823970000|2022-02-14 07:32:50|44875.1|44855.1|44879.8|44859.8|44879.8|44859.8|44874.8|44854.8|5
1644823980000|2022-02-14 07:33:00|44882.6|44862.6|44900.1|44880.1|44900.1|44880.1|44882.6|44862.6|8
1644823990000|2022-02-14 07:33:10|44899.8|44879.8|44895.1|44875.1|44899.8|44879.8|44895.1|44875.1|0
1644824000000|2022-02-14 07:33:20|44894.8|44874.8|44892.6|44872.6|44894.8|44874.8|44892.6|44872.6|4
1644824020000|2022-02-14 07:33:40|44893|44873|44895.1|44875.1|44895.1|44875.1|44890.8|44870.8|2
1644824030000|2022-02-14 07:33:50|44897.6|44877.6|44908|44888|44908|44888|44897.6|44877.6|3
1644824040000|2022-02-14 07:34:00|44910.1|44890.1|44905.1|44885.1|44910.1|44890.1|44905.1|44885.1|1
1644824050000|2022-02-14 07:34:10|44907.3|44887.3|44907.3|44887.3|44907.6|44887.6|44907.3|44887.3|0
1644824060000|2022-02-14 07:34:20|44907.6|44887.6|44900.1|44880.1|44907.6|44887.6|44897.3|44877.3|7
1644824070000|2022-02-14 07:34:30|44902.6|44882.6|44904.8|44884.8|44906.9|44886.9|44902.6|44882.6|5
1644824080000|2022-02-14 07:34:40|44906.9|44886.9|44901.9|44881.9|44906.9|44886.9|44901.9|44881.9|1
1644824090000|2022-02-14 07:34:50|44901.6|44881.6|44905.1|44885.1|44905.1|44885.1|44901.6|44881.6|6
1644824100000|2022-02-14 07:35:00|44907.3|44887.3|44909.4|44889.4|44911.6|44891.6|44907.3|44887.3|7
1644824110000|2022-02-14 07:35:10|44911.6|44891.6|44911.9|44891.9|44911.9|44891.9|44909.4|44889.4|4
1644824120000|2022-02-14 07:35:20|44922.3|44902.3|44924.4|44904.4|44931.6|44911.6|44922.3|44902.3|4
1644824130000|2022-02-14 07:35:30|44926.9|44906.9|44929.4|44909.4|44931.6|44911.6|44926.6|44906.6|4
1644824140000|2022-02-14 07:35:40|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44929.8|44909.8|0
1644824150000|2022-02-14 07:35:50|44929.8|44909.8|44929.4|44909.4|44931.6|44911.6|44926.9|44906.9|0
1644824160000|2022-02-14 07:36:00|44931.6|44911.6|44904.4|44884.4|44934.1|44914.1|44904.4|44884.4|10
1644824170000|2022-02-14 07:36:10|44902.3|44882.3|44899.4|44879.4|44902.3|44882.3|44899.4|44879.4|13
1644824180000|2022-02-14 07:36:20|44899.8|44879.8|44904.4|44884.4|44907.3|44887.3|44899.4|44879.4|11
1644824190000|2022-02-14 07:36:30|44904.8|44884.8|44904.4|44884.4|44904.8|44884.8|44904.4|44884.4|1
1644824200000|2022-02-14 07:36:40|44904.8|44884.8|44907.3|44887.3|44909.8|44889.8|44904.8|44884.8|2
1644824210000|2022-02-14 07:36:50|44906.9|44886.9|44904.1|44884.1|44907.3|44887.3|44904.1|44884.1|1
1644824220000|2022-02-14 07:37:00|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|44904.4|44884.4|1
1644824230000|2022-02-14 07:37:10|44906.9|44886.9|44902.3|44882.3|44906.9|44886.9|44902.3|44882.3|0
1644824240000|2022-02-14 07:37:20|44904.4|44884.4|44914.4|44894.4|44914.4|44894.4|44904.4|44884.4|3
1644824250000|2022-02-14 07:37:30|44917.3|44897.3|44924.4|44904.4|44924.4|44904.4|44917.3|44897.3|4
1644824260000|2022-02-14 07:37:40|44924.8|44904.8|44921.9|44901.9|44926.6|44906.6|44921.6|44901.6|2
1644824270000|2022-02-14 07:37:50|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|44922.3|44902.3|0
1644824280000|2022-02-14 07:38:00|44926.9|44906.9|44929.4|44909.4|44929.4|44909.4|44926.6|44906.6|3
1644824290000|2022-02-14 07:38:10|44928.7|44908.7|44924.4|44904.4|44928.7|44908.7|44924.4|44904.4|2
1644824300000|2022-02-14 07:38:20|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|2
1644824310000|2022-02-14 07:38:30|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|0
1644824320000|2022-02-14 07:38:40|44926.6|44906.6|44919.4|44899.4|44926.6|44906.6|44919.4|44899.4|0
1644824330000|2022-02-14 07:38:50|44924.4|44904.4|44921.9|44901.9|44924.4|44904.4|44921.9|44901.9|3
1644824340000|2022-02-14 07:39:00|44924.4|44904.4|44927.3|44907.3|44927.3|44907.3|44921.9|44901.9|3
1644824350000|2022-02-14 07:39:10|44926.9|44906.9|44926.9|44906.9|44926.9|44906.9|44924.4|44904.4|2
1644824360000|2022-02-14 07:39:20|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|44921.9|44901.9|1
1644824370000|2022-02-14 07:39:30|44924.4|44904.4|44924.4|44904.4|44924.4|44904.4|44921.9|44901.9|3
1644824380000|2022-02-14 07:39:40|44921.9|44901.9|44924.4|44904.4|44924.4|44904.4|44921.9|44901.9|1
1644824390000|2022-02-14 07:39:50|44924.1|44904.1|44924.4|44904.4|44924.4|44904.4|44921.9|44901.9|0
1644824400000|2022-02-14 07:40:00|44922.3|44902.3|44911.6|44891.6|44924.4|44904.4|44911.2|44891.2|9
1644824410000|2022-02-14 07:40:10|44909.1|44889.1|44908.7|44888.7|44909.1|44889.1|44908.7|44888.7|0
1644824420000|2022-02-14 07:40:20|44909.1|44889.1|44909.4|44889.4|44909.4|44889.4|44909.1|44889.1|0
1644824440000|2022-02-14 07:40:40|44909.8|44889.8|44914.8|44894.8|44914.8|44894.8|44909.8|44889.8|4
1644824450000|2022-02-14 07:40:50|44916.9|44896.9|44922.3|44902.3|44922.3|44902.3|44916.9|44896.9|0
1644824460000|2022-02-14 07:41:00|44921.9|44901.9|44919.4|44899.4|44924.4|44904.4|44919.4|44899.4|1
1644824470000|2022-02-14 07:41:10|44924.4|44904.4|44919.4|44899.4|44927.3|44907.3|44919.4|44899.4|7
1644824480000|2022-02-14 07:41:20|44921.6|44901.6|44921.9|44901.9|44921.9|44901.9|44919.4|44899.4|1
1644824490000|2022-02-14 07:41:30|44921.6|44901.6|44924.4|44904.4|44924.4|44904.4|44921.6|44901.6|0
1644824500000|2022-02-14 07:41:40|44921.9|44901.9|44924.4|44904.4|44924.4|44904.4|44919.4|44899.4|0
1644824510000|2022-02-14 07:41:50|44924.1|44904.1|44919.4|44899.4|44924.1|44904.1|44919.4|44899.4|3
1644824520000|2022-02-14 07:42:00|44916.9|44896.9|44916.6|44896.6|44916.9|44896.9|44916.6|44896.6|1
1644824530000|2022-02-14 07:42:10|44916.9|44896.9|44909.8|44889.8|44919.4|44899.4|44909.4|44889.4|3
1644824540000|2022-02-14 07:42:20|44911.9|44891.9|44909.1|44889.1|44911.9|44891.9|44909.1|44889.1|3
1644824550000|2022-02-14 07:42:30|44908.7|44888.7|44906.6|44886.6|44908.7|44888.7|44906.6|44886.6|2
1644824560000|2022-02-14 07:42:40|44901.9|44881.9|44904.4|44884.4|44904.4|44884.4|44901.9|44881.9|4
1644824570000|2022-02-14 07:42:50|44901.9|44881.9|44901.6|44881.6|44902.3|44882.3|44901.6|44881.6|1
1644824590000|2022-02-14 07:43:10|44899.4|44879.4|44899.4|44879.4|44901.6|44881.6|44899.4|44879.4|5
1644824600000|2022-02-14 07:43:20|44897.3|44877.3|44897.3|44877.3|44897.3|44877.3|44897.3|44877.3|1
1644824610000|2022-02-14 07:43:30|44899.4|44879.4|44897.3|44877.3|44899.4|44879.4|44897.3|44877.3|0
1644824620000|2022-02-14 07:43:40|44899.4|44879.4|44906.9|44886.9|44906.9|44886.9|44897.3|44877.3|3
1644824630000|2022-02-14 07:43:50|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|44909.4|44889.4|0
1644824640000|2022-02-14 07:44:00|44911.9|44891.9|44911.9|44891.9|44911.9|44891.9|44909.4|44889.4|0
1644824650000|2022-02-14 07:44:10|44914.4|44894.4|44911.9|44891.9|44916.6|44896.6|44911.9|44891.9|2
1644824660000|2022-02-14 07:44:20|44911.6|44891.6|44911.6|44891.6|44911.6|44891.6|44911.6|44891.6|0
1644824670000|2022-02-14 07:44:30|44911.2|44891.2|44911.6|44891.6|44911.6|44891.6|44909.1|44889.1|0
1644824680000|2022-02-14 07:44:40|44911.9|44891.9|44914.4|44894.4|44914.4|44894.4|44911.9|44891.9|1
1644824690000|2022-02-14 07:44:50|44916.6|44896.6|44924.4|44904.4|44924.4|44904.4|44916.6|44896.6|0
1644824700000|2022-02-14 07:45:00|44924.8|44904.8|44921.2|44901.2|44926.9|44906.9|44921.2|44901.2|3
1644824710000|2022-02-14 07:45:10|44921.6|44901.6|44928.7|44908.7|44929.1|44909.1|44921.6|44901.6|3
1644824720000|2022-02-14 07:45:20|44926.6|44906.6|44926.6|44906.6|44926.6|44906.6|44926.6|44906.6|0
1644824730000|2022-02-14 07:45:30|44924.1|44904.1|44926.6|44906.6|44926.6|44906.6|44924.1|44904.1|1
1644824740000|2022-02-14 07:45:40|44924.1|44904.1|44926.9|44906.9|44926.9|44906.9|44924.1|44904.1|0
1644824750000|2022-02-14 07:45:50|44924.4|44904.4|44921.6|44901.6|44926.6|44906.6|44921.6|44901.6|1
1644824760000|2022-02-14 07:46:00|44920.9|44900.9|44919.4|44899.4|44921.6|44901.6|44916.6|44896.6|0
1644824770000|2022-02-14 07:46:10|44921.6|44901.6|44916.9|44896.9|44921.6|44901.6|44916.9|44896.9|1
1644824780000|2022-02-14 07:46:20|44917.3|44897.3|44914.4|44894.4|44917.3|44897.3|44914.4|44894.4|0
1644824800000|2022-02-14 07:46:40|44912.3|44892.3|44904.4|44884.4|44912.3|44892.3|44904.4|44884.4|2
1644824810000|2022-02-14 07:46:50|44904.1|44884.1|44904.4|44884.4|44904.4|44884.4|44901.9|44881.9|0
1644824820000|2022-02-14 07:47:00|44901.9|44881.9|44899.4|44879.4|44901.9|44881.9|44897.3|44877.3|1
1644824830000|2022-02-14 07:47:10|44899.1|44879.1|44892.3|44872.3|44899.4|44879.4|44892.3|44872.3|2
1644824840000|2022-02-14 07:47:20|44894.4|44874.4|44897.3|44877.3|44897.3|44877.3|44894.4|44874.4|2
1644824850000|2022-02-14 07:47:30|44894.8|44874.8|44894.4|44874.4|44897.3|44877.3|44894.4|44874.4|0
1644824860000|2022-02-14 07:47:40|44891.9|44871.9|44889.1|44869.1|44891.9|44871.9|44889.1|44869.1|2
1644824870000|2022-02-14 07:47:50|44886.6|44866.6|44884.4|44864.4|44886.6|44866.6|44884.1|44864.1|0
1644824880000|2022-02-14 07:48:00|44886.6|44866.6|44891.9|44871.9|44891.9|44871.9|44884.4|44864.4|2
1644824890000|2022-02-14 07:48:10|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|0
1644824910000|2022-02-14 07:48:30|44886.9|44866.9|44886.9|44866.9|44886.9|44866.9|44886.9|44866.9|1
1644824920000|2022-02-14 07:48:40|44884.4|44864.4|44881.9|44861.9|44884.4|44864.4|44881.9|44861.9|0
1644824930000|2022-02-14 07:48:50|44879.4|44859.4|44879.4|44859.4|44879.4|44859.4|44879.4|44859.4|0
1644824940000|2022-02-14 07:49:00|44879.8|44859.8|44877.3|44857.3|44882.3|44862.3|44877.3|44857.3|4
1644824950000|2022-02-14 07:49:10|44875.1|44855.1|44880.1|44860.1|44884.8|44864.8|44875.1|44855.1|77
1644824960000|2022-02-14 07:49:20|44880.5|44860.5|44880.5|44860.5|44882.6|44862.6|44880.1|44860.1|0
1644824970000|2022-02-14 07:49:30|44882.6|44862.6|44885.1|44865.1|44885.1|44865.1|44880.1|44860.1|4
1644824980000|2022-02-14 07:49:40|44887.3|44867.3|44890.1|44870.1|44892.6|44872.6|44887.3|44867.3|2
1644824990000|2022-02-14 07:49:50|44890.5|44870.5|44892.6|44872.6|44892.6|44872.6|44890.5|44870.5|0
1644825000000|2022-02-14 07:50:00|44895.1|44875.1|44892.3|44872.3|44897.6|44877.6|44892.3|44872.3|4
1644825010000|2022-02-14 07:50:10|44892.6|44872.6|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|0
1644825020000|2022-02-14 07:50:20|44892.6|44872.6|44885.1|44865.1|44892.6|44872.6|44883|44863|6
1644825030000|2022-02-14 07:50:30|44887.3|44867.3|44885.1|44865.1|44887.3|44867.3|44885.1|44865.1|2
1644825040000|2022-02-14 07:50:40|44885.5|44865.5|44925.1|44905.1|44925.1|44905.1|44885.5|44865.5|8
1644825060000|2022-02-14 07:51:00|44923|44903|44920.1|44900.1|44923|44903|44920.1|44900.1|0
1644825080000|2022-02-14 07:51:20|44922.6|44902.6|44929.8|44909.8|44933.3|44913.3|44915.1|44895.1|8
1644825090000|2022-02-14 07:51:30|44929.4|44909.4|44921.9|44901.9|44929.4|44909.4|44919.8|44899.8|4
1644825100000|2022-02-14 07:51:40|44922.6|44902.6|44922.6|44902.6|44922.6|44902.6|44922.6|44902.6|1
1644825110000|2022-02-14 07:51:50|44923|44903|44925.5|44905.5|44925.5|44905.5|44922.6|44902.6|2
1644825120000|2022-02-14 07:52:00|44925.1|44905.1|44913|44893|44925.1|44905.1|44913|44893|6
1644825130000|2022-02-14 07:52:10|44912.6|44892.6|44930.1|44910.1|44930.1|44910.1|44910.5|44890.5|2
1644825140000|2022-02-14 07:52:20|44933|44913|44940.1|44920.1|44940.1|44920.1|44933|44913|3
1644825150000|2022-02-14 07:52:30|44938|44918|44930.1|44910.1|44947.3|44927.3|44928|44908|5
1644825160000|2022-02-14 07:52:40|44929.8|44909.8|44927.6|44907.6|44929.8|44909.8|44927.6|44907.6|1
1644825170000|2022-02-14 07:52:50|44925.1|44905.1|44925.1|44905.1|44927.3|44907.3|44920.1|44900.1|0
1644825180000|2022-02-14 07:53:00|44924.8|44904.8|44920.1|44900.1|44925.1|44905.1|44917.6|44897.6|6
1644825190000|2022-02-14 07:53:10|44922.3|44902.3|44927.6|44907.6|44927.6|44907.6|44915.5|44895.5|1
1644825200000|2022-02-14 07:53:20|44928|44908|44930.1|44910.1|44930.1|44910.1|44928|44908|1
1644825210000|2022-02-14 07:53:30|44930.5|44910.5|44928.3|44908.3|44930.8|44910.8|44928|44908|4
1644825220000|2022-02-14 07:53:40|44930.5|44910.5|44930.8|44910.8|44930.8|44910.8|44930.5|44910.5|0
1644825230000|2022-02-14 07:53:50|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|44939.8|44919.8|3
1644825240000|2022-02-14 07:54:00|44939.4|44919.4|44935.1|44915.1|44939.4|44919.4|44935.1|44915.1|2
1644825250000|2022-02-14 07:54:10|44937.6|44917.6|44947.6|44927.6|44947.6|44927.6|44937.6|44917.6|6
1644825260000|2022-02-14 07:54:20|44945.1|44925.1|44953|44933|44953|44933|44945.1|44925.1|2
1644825270000|2022-02-14 07:54:30|44952.6|44932.6|44968|44948|44969.8|44949.8|44950.1|44930.1|10
1644825280000|2022-02-14 07:54:40|44972.6|44952.6|44975.1|44955.1|44975.1|44955.1|44970.1|44950.1|3
1644825290000|2022-02-14 07:54:50|44973|44953|44977.6|44957.6|44977.6|44957.6|44970.1|44950.1|7
1644825300000|2022-02-14 07:55:00|44982.6|44962.6|44977.6|44957.6|44982.6|44962.6|44963|44943|6
1644825310000|2022-02-14 07:55:10|44977.3|44957.3|44975.5|44955.5|44977.3|44957.3|44972.6|44952.6|3
1644825320000|2022-02-14 07:55:20|44975.8|44955.8|44977.6|44957.6|44982.6|44962.6|44975.5|44955.5|13
1644825330000|2022-02-14 07:55:30|44978|44958|44987.6|44967.6|44989.8|44969.8|44978|44958|4
1644825340000|2022-02-14 07:55:40|44985.1|44965.1|44975.1|44955.1|44985.5|44965.5|44975.1|44955.1|2
1644825350000|2022-02-14 07:55:50|44970.1|44950.1|44975.1|44955.1|44975.1|44955.1|44968|44948|1
1644825360000|2022-02-14 07:56:00|44972.6|44952.6|44970.1|44950.1|44975.1|44955.1|44970.1|44950.1|1
1644825370000|2022-02-14 07:56:10|44972.6|44952.6|44970.1|44950.1|44972.6|44952.6|44970.1|44950.1|0
1644825380000|2022-02-14 07:56:20|44970.5|44950.5|44980.1|44960.1|44985.1|44965.1|44970.5|44950.5|2
1644825390000|2022-02-14 07:56:30|44978|44958|44970.1|44950.1|44980.1|44960.1|44970.1|44950.1|3
1644825400000|2022-02-14 07:56:40|44975.1|44955.1|44970.1|44950.1|44975.1|44955.1|44970.1|44950.1|0
1644825410000|2022-02-14 07:56:50|44969.8|44949.8|44963|44943|44969.8|44949.8|44962.3|44942.3|3
1644825420000|2022-02-14 07:57:00|44965.1|44945.1|44947.3|44927.3|44965.1|44945.1|44947.3|44927.3|2
1644825430000|2022-02-14 07:57:10|44947.6|44927.6|44944.4|44924.4|44947.6|44927.6|44944.4|44924.4|2
1644825440000|2022-02-14 07:57:20|44942.3|44922.3|44937.6|44917.6|44942.3|44922.3|44937.6|44917.6|0
1644825450000|2022-02-14 07:57:30|44938|44918|44935.1|44915.1|44938|44918|44930.5|44910.5|2
1644825460000|2022-02-14 07:57:40|44935.5|44915.5|44937.3|44917.3|44937.6|44917.6|44935.1|44915.1|0
1644825470000|2022-02-14 07:57:50|44935.1|44915.1|44937.6|44917.6|44940.1|44920.1|44935.1|44915.1|2
1644825480000|2022-02-14 07:58:00|44935.1|44915.1|44932.6|44912.6|44940.1|44920.1|44932.6|44912.6|1
1644825490000|2022-02-14 07:58:10|44930.1|44910.1|44950.1|44930.1|44950.1|44930.1|44927.6|44907.6|5
1644825500000|2022-02-14 07:58:20|44953|44933|44949.4|44929.4|44953|44933|44949.4|44929.4|3
1644825510000|2022-02-14 07:58:30|44947.3|44927.3|44935.1|44915.1|44947.3|44927.3|44935.1|44915.1|1
1644825520000|2022-02-14 07:58:40|44937.6|44917.6|44940.1|44920.1|44940.1|44920.1|44933|44913|3
1644825530000|2022-02-14 07:58:50|44938|44918|44938|44918|44938|44918|44935.1|44915.1|0
1644825540000|2022-02-14 07:59:00|44937.6|44917.6|44925.1|44905.1|44940.1|44920.1|44925.1|44905.1|3
1644825550000|2022-02-14 07:59:10|44923|44903|44923|44903|44925.1|44905.1|44922.6|44902.6|4
1644825560000|2022-02-14 07:59:20|44922.6|44902.6|44910.1|44890.1|44925.1|44905.1|44910.1|44890.1|3
1644825570000|2022-02-14 07:59:30|44910.5|44890.5|44902.6|44882.6|44912.6|44892.6|44900.1|44880.1|4
1644825580000|2022-02-14 07:59:40|44902.3|44882.3|44897.6|44877.6|44902.3|44882.3|44897.6|44877.6|1
1644825590000|2022-02-14 07:59:50|44895.1|44875.1|44905.1|44885.1|44910.5|44890.5|44895.1|44875.1|27
1644825600000|2022-02-14 08:00:00|44898|44878|44907.6|44887.6|44910.5|44890.5|44897.6|44877.6|24
1644825610000|2022-02-14 08:00:10|44897.3|44877.3|44883|44863|44897.3|44877.3|44859.4|44839.4|24
1644825620000|2022-02-14 08:00:20|44885.5|44865.5|44892.3|44872.3|44892.3|44872.3|44885.5|44865.5|1
1644825630000|2022-02-14 08:00:30|44894.8|44874.8|44897.3|44877.3|44900.1|44880.1|44894.8|44874.8|5
1644825640000|2022-02-14 08:00:40|44898|44878|44897.6|44877.6|44900.1|44880.1|44897.3|44877.3|0
1644825650000|2022-02-14 08:00:50|44897.3|44877.3|44884.8|44864.8|44897.3|44877.3|44884.8|44864.8|5
1644825660000|2022-02-14 08:01:00|44884.4|44864.4|44880.1|44860.1|44884.4|44864.4|44872.6|44852.6|7
1644825670000|2022-02-14 08:01:10|44879.8|44859.8|44875.1|44855.1|44880.1|44860.1|44875.1|44855.1|4
1644825680000|2022-02-14 08:01:20|44875.5|44855.5|44875.1|44855.1|44875.5|44855.5|44870.1|44850.1|6
1644825690000|2022-02-14 08:01:30|44875.5|44855.5|44864.8|44844.8|44875.5|44855.5|44864.8|44844.8|7
1644825700000|2022-02-14 08:01:40|44865.1|44845.1|44865.1|44845.1|44865.1|44845.1|44852.6|44832.6|10
1644825710000|2022-02-14 08:01:50|44863|44843|44817.6|44797.6|44863|44843|44812.3|44792.3|71
1644825720000|2022-02-14 08:02:00|44820.1|44800.1|44817.3|44797.3|44822.6|44802.6|44816.9|44796.9|20
1644825730000|2022-02-14 08:02:10|44819.8|44799.8|44837.6|44817.6|44845.1|44825.1|44819.8|44799.8|25
1644825740000|2022-02-14 08:02:20|44839.8|44819.8|44830.1|44810.1|44839.8|44819.8|44829.8|44809.8|2
1644825750000|2022-02-14 08:02:30|44830.5|44810.5|44835.1|44815.1|44835.1|44815.1|44830.1|44810.1|5
1644825760000|2022-02-14 08:02:40|44835.5|44815.5|44845.1|44825.1|44845.1|44825.1|44830.1|44810.1|16
1644825770000|2022-02-14 08:02:50|44842.6|44822.6|44842.6|44822.6|44845.5|44825.5|44842.3|44822.3|14
1644825780000|2022-02-14 08:03:00|44842.3|44822.3|44862.6|44842.6|44862.6|44842.6|44840.1|44820.1|6
1644825790000|2022-02-14 08:03:10|44860.5|44840.5|44860.1|44840.1|44862.6|44842.6|44860.1|44840.1|1
1644825800000|2022-02-14 08:03:20|44850.8|44830.8|44850.1|44830.1|44852.6|44832.6|44845.1|44825.1|13
1644825810000|2022-02-14 08:03:30|44847.6|44827.6|44835.1|44815.1|44847.6|44827.6|44835.1|44815.1|0
1644825820000|2022-02-14 08:03:40|44834.8|44814.8|44832.6|44812.6|44835.1|44815.1|44832.6|44812.6|1
1644825830000|2022-02-14 08:03:50|44830.1|44810.1|44817.6|44797.6|44835.1|44815.1|44817.6|44797.6|14
1644825840000|2022-02-14 08:04:00|44817.3|44797.3|44777.6|44757.6|44817.3|44797.3|44772.3|44752.3|30
1644825850000|2022-02-14 08:04:10|44772.6|44752.6|44770.1|44750.1|44775.1|44755.1|44770.1|44750.1|12
1644825860000|2022-02-14 08:04:20|44775.1|44755.1|44777.6|44757.6|44780.1|44760.1|44775.1|44755.1|7
1644825870000|2022-02-14 08:04:30|44775.1|44755.1|44782.6|44762.6|44785.1|44765.1|44774.8|44754.8|14
1644825880000|2022-02-14 08:04:40|44785.1|44765.1|44781.9|44761.9|44785.1|44765.1|44779.8|44759.8|4
1644825890000|2022-02-14 08:04:50|44782.3|44762.3|44775.1|44755.1|44782.3|44762.3|44775.1|44755.1|0
1644825900000|2022-02-14 08:05:00|44778|44758|44777.3|44757.3|44780.1|44760.1|44774.8|44754.8|11
1644825910000|2022-02-14 08:05:10|44777.6|44757.6|44765.1|44745.1|44777.6|44757.6|44765.1|44745.1|5
1644825920000|2022-02-14 08:05:20|44765.5|44745.5|44775.1|44755.1|44777.3|44757.3|44765.5|44745.5|3
1644825930000|2022-02-14 08:05:30|44777.6|44757.6|44788|44768|44788|44768|44775.1|44755.1|4
1644825940000|2022-02-14 08:05:40|44790.1|44770.1|44792.3|44772.3|44795.5|44775.5|44790.1|44770.1|5
1644825950000|2022-02-14 08:05:50|44791.9|44771.9|44772.6|44752.6|44791.9|44771.9|44772.6|44752.6|5
1644825960000|2022-02-14 08:06:00|44770.1|44750.1|44762.6|44742.6|44770.1|44750.1|44762.6|44742.6|10
1644825970000|2022-02-14 08:06:10|44753|44733|44759.4|44739.4|44759.4|44739.4|44752.6|44732.6|9
1644825980000|2022-02-14 08:06:20|44759.8|44739.8|44762.6|44742.6|44762.6|44742.6|44759.4|44739.4|5
1644825990000|2022-02-14 08:06:30|44760.5|44740.5|44760.1|44740.1|44765.1|44745.1|44757.6|44737.6|8
1644826000000|2022-02-14 08:06:40|44757.6|44737.6|44775.5|44755.5|44775.5|44755.5|44757.6|44737.6|20
1644826010000|2022-02-14 08:06:50|44778|44758|44788|44768|44790.1|44770.1|44778|44758|2
1644826020000|2022-02-14 08:07:00|44790.1|44770.1|44782.6|44762.6|44790.1|44770.1|44780.1|44760.1|0
1644826030000|2022-02-14 08:07:10|44782.3|44762.3|44772.3|44752.3|44782.3|44762.3|44772.3|44752.3|6
1644826040000|2022-02-14 08:07:20|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|44767.3|44747.3|1
1644826050000|2022-02-14 08:07:30|44764.8|44744.8|44765.1|44745.1|44767.3|44747.3|44764.8|44744.8|4
1644826060000|2022-02-14 08:07:40|44767.3|44747.3|44763|44743|44767.3|44747.3|44759.8|44739.8|4
1644826070000|2022-02-14 08:07:50|44765.1|44745.1|44770.1|44750.1|44770.1|44750.1|44765.1|44745.1|5
1644826080000|2022-02-14 08:08:00|44767.3|44747.3|44775.1|44755.1|44775.1|44755.1|44760.5|44740.5|4
1644826090000|2022-02-14 08:08:10|44777.3|44757.3|44790.1|44770.1|44790.1|44770.1|44777.3|44757.3|3
1644826110000|2022-02-14 08:08:30|44795.8|44775.8|44800.1|44780.1|44800.1|44780.1|44795.1|44775.1|1
1644826120000|2022-02-14 08:08:40|44803|44783|44785.1|44765.1|44805.1|44785.1|44785.1|44765.1|13
1644826130000|2022-02-14 08:08:50|44790.1|44770.1|44797.3|44777.3|44797.3|44777.3|44790.1|44770.1|1
1644826140000|2022-02-14 08:09:00|44800.5|44780.5|44805.5|44785.5|44813|44793|44800.1|44780.1|8
1644826150000|2022-02-14 08:09:10|44807.6|44787.6|44812.6|44792.6|44815.1|44795.1|44803|44783|7
1644826160000|2022-02-14 08:09:20|44812.3|44792.3|44815.1|44795.1|44817.6|44797.6|44810.5|44790.5|12
1644826170000|2022-02-14 08:09:30|44813|44793|44815.5|44795.5|44818|44798|44813|44793|1
1644826180000|2022-02-14 08:09:40|44815.1|44795.1|44837.3|44817.3|44837.6|44817.6|44815.1|44795.1|3
1644826190000|2022-02-14 08:09:50|44835.1|44815.1|44830.1|44810.1|44835.1|44815.1|44825.5|44805.5|6
1644826200000|2022-02-14 08:10:00|44830.5|44810.5|44830.5|44810.5|44830.5|44810.5|44825.1|44805.1|2
1644826210000|2022-02-14 08:10:10|44832.6|44812.6|44813|44793|44833|44813|44813|44793|7
1644826220000|2022-02-14 08:10:20|44812.6|44792.6|44813.3|44793.3|44815.5|44795.5|44810.1|44790.1|2
1644826230000|2022-02-14 08:10:30|44815.5|44795.5|44832.6|44812.6|44832.6|44812.6|44815.5|44795.5|3
1644826240000|2022-02-14 08:10:40|44830.1|44810.1|44828|44808|44832.6|44812.6|44827.6|44807.6|1
1644826250000|2022-02-14 08:10:50|44827.6|44807.6|44827.6|44807.6|44828|44808|44827.6|44807.6|1
1644826260000|2022-02-14 08:11:00|44820.5|44800.5|44817.6|44797.6|44820.5|44800.5|44817.6|44797.6|5
1644826270000|2022-02-14 08:11:10|44815.1|44795.1|44805.1|44785.1|44815.1|44795.1|44805.1|44785.1|15
1644826280000|2022-02-14 08:11:20|44804.8|44784.8|44802.3|44782.3|44805.1|44785.1|44802.3|44782.3|1
1644826290000|2022-02-14 08:11:30|44797.3|44777.3|44787.3|44767.3|44797.6|44777.6|44787.3|44767.3|2
1644826300000|2022-02-14 08:11:40|44785.1|44765.1|44774.4|44754.4|44790.1|44770.1|44774.4|44754.4|9
1644826310000|2022-02-14 08:11:50|44772.3|44752.3|44772.6|44752.6|44772.6|44752.6|44768|44748|4
1644826320000|2022-02-14 08:12:00|44772.3|44752.3|44767.6|44747.6|44772.3|44752.3|44767.3|44747.3|1
1644826330000|2022-02-14 08:12:10|44765.1|44745.1|44770.1|44750.1|44773|44753|44758|44738|9
1644826340000|2022-02-14 08:12:20|44769.8|44749.8|44762.6|44742.6|44769.8|44749.8|44760.1|44740.1|0
1644826350000|2022-02-14 08:12:30|44762.3|44742.3|44752.6|44732.6|44762.3|44742.3|44752.6|44732.6|3
1644826360000|2022-02-14 08:12:40|44753|44733|44740.1|44720.1|44755.1|44735.1|44740.1|44720.1|23
1644826370000|2022-02-14 08:12:50|44737.6|44717.6|44759.8|44739.8|44760.1|44740.1|44737.6|44717.6|19
1644826380000|2022-02-14 08:13:00|44759.4|44739.4|44765.1|44745.1|44765.1|44745.1|44757.3|44737.3|5
1644826390000|2022-02-14 08:13:10|44762.6|44742.6|44780.5|44760.5|44780.5|44760.5|44762.3|44742.3|6
1644826400000|2022-02-14 08:13:20|44790.1|44770.1|44782.6|44762.6|44795.1|44775.1|44782.6|44762.6|1
1644826410000|2022-02-14 08:13:30|44783|44763|44777.6|44757.6|44785.1|44765.1|44777.6|44757.6|3
1644826420000|2022-02-14 08:13:40|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|44780.1|44760.1|1
1644826430000|2022-02-14 08:13:50|44780.5|44760.5|44782.6|44762.6|44785.1|44765.1|44780.1|44760.1|3
1644826440000|2022-02-14 08:14:00|44781.9|44761.9|44777.6|44757.6|44782.3|44762.3|44777.3|44757.3|2
1644826450000|2022-02-14 08:14:10|44777.3|44757.3|44769.8|44749.8|44777.3|44757.3|44764.4|44744.4|8
1644826460000|2022-02-14 08:14:20|44767.6|44747.6|44770.1|44750.1|44772.3|44752.3|44767.6|44747.6|8
1644826470000|2022-02-14 08:14:30|44772.3|44752.3|44778|44758|44778|44758|44770.1|44750.1|2
1644826480000|2022-02-14 08:14:40|44775.1|44755.1|44780.1|44760.1|44780.1|44760.1|44775.1|44755.1|2
1644826490000|2022-02-14 08:14:50|44782.3|44762.3|44782.3|44762.3|44792.3|44772.3|44782.3|44762.3|5
1644826500000|2022-02-14 08:15:00|44778|44758|44772.3|44752.3|44780.1|44760.1|44770.1|44750.1|4
1644826510000|2022-02-14 08:15:10|44769.4|44749.4|44762.3|44742.3|44769.4|44749.4|44762.3|44742.3|2
1644826520000|2022-02-14 08:15:20|44764.8|44744.8|44765.1|44745.1|44765.1|44745.1|44762.3|44742.3|0
1644826530000|2022-02-14 08:15:30|44763|44743|44749.8|44729.8|44765.1|44745.1|44748|44728|1
1644826540000|2022-02-14 08:15:40|44748|44728|44740.1|44720.1|44752.3|44732.3|44740.1|44720.1|14
1644826550000|2022-02-14 08:15:50|44739.8|44719.8|44737.6|44717.6|44740.1|44720.1|44733|44713|14
1644826560000|2022-02-14 08:16:00|44735.1|44715.1|44714.8|44694.8|44743|44723|44714.8|44694.8|15
1644826570000|2022-02-14 08:16:10|44717.3|44697.3|44722.6|44702.6|44725.1|44705.1|44717.3|44697.3|7
1644826580000|2022-02-14 08:16:20|44732.6|44712.6|44725.1|44705.1|44732.6|44712.6|44725.1|44705.1|2
1644826590000|2022-02-14 08:16:30|44724.8|44704.8|44725.1|44705.1|44728|44708|44723|44703|5
1644826600000|2022-02-14 08:16:40|44727.3|44707.3|44728|44708|44728|44708|44727.3|44707.3|0
1644826610000|2022-02-14 08:16:50|44730.5|44710.5|44735.1|44715.1|44737.3|44717.3|44727.6|44707.6|20
1644826620000|2022-02-14 08:17:00|44734.8|44714.8|44732.6|44712.6|44735.1|44715.1|44730.1|44710.1|5
1644826630000|2022-02-14 08:17:10|44730.1|44710.1|44735.1|44715.1|44735.1|44715.1|44730.1|44710.1|5
1644826640000|2022-02-14 08:17:20|44737.3|44717.3|44737.3|44717.3|44740.1|44720.1|44737.3|44717.3|3
1644826650000|2022-02-14 08:17:30|44735.1|44715.1|44740.1|44720.1|44740.1|44720.1|44735.1|44715.1|0
1644826660000|2022-02-14 08:17:40|44737.6|44717.6|44740.1|44720.1|44740.1|44720.1|44737.6|44717.6|1
1644826670000|2022-02-14 08:17:50|44737.6|44717.6|44737.6|44717.6|44740.1|44720.1|44735.1|44715.1|2
1644826680000|2022-02-14 08:18:00|44737.3|44717.3|44732.6|44712.6|44737.3|44717.3|44729.8|44709.8|9
1644826690000|2022-02-14 08:18:10|44734.8|44714.8|44735.1|44715.1|44735.1|44715.1|44732.6|44712.6|2
1644826700000|2022-02-14 08:18:20|44734.8|44714.8|44727.3|44707.3|44734.8|44714.8|44725.1|44705.1|4
1644826710000|2022-02-14 08:18:30|44725.1|44705.1|44724.4|44704.4|44728|44708|44724.4|44704.4|4
1644826720000|2022-02-14 08:18:40|44724.8|44704.8|44725.1|44705.1|44727.6|44707.6|44724.8|44704.8|1
1644826730000|2022-02-14 08:18:50|44727.3|44707.3|44732.3|44712.3|44732.3|44712.3|44722.6|44702.6|6
1644826740000|2022-02-14 08:19:00|44734.4|44714.4|44732.6|44712.6|44735.1|44715.1|44732.6|44712.6|5
1644826750000|2022-02-14 08:19:10|44727.3|44707.3|44727.6|44707.6|44727.6|44707.6|44722.3|44702.3|11
1644826760000|2022-02-14 08:19:20|44728|44708|44734.8|44714.8|44735.1|44715.1|44728|44708|2
1644826770000|2022-02-14 08:19:30|44735.1|44715.1|44745.1|44725.1|44745.1|44725.1|44730.5|44710.5|30
1644826780000|2022-02-14 08:19:40|44747.6|44727.6|44757.6|44737.6|44757.6|44737.6|44747.6|44727.6|5
1644826790000|2022-02-14 08:19:50|44757.3|44737.3|44750.5|44730.5|44757.3|44737.3|44748.3|44728.3|9
1644826800000|2022-02-14 08:20:00|44750.1|44730.1|44743|44723|44752.3|44732.3|44742.6|44722.6|6
1644826810000|2022-02-14 08:20:10|44742.6|44722.6|44738|44718|44743|44723|44738|44718|2
1644826820000|2022-02-14 08:20:20|44740.1|44720.1|44735.1|44715.1|44740.1|44720.1|44735.1|44715.1|1
1644826830000|2022-02-14 08:20:30|44735.5|44715.5|44750.1|44730.1|44750.1|44730.1|44735.5|44715.5|5
1644826840000|2022-02-14 08:20:40|44748|44728|44762.6|44742.6|44762.6|44742.6|44742.6|44722.6|14
1644826850000|2022-02-14 08:20:50|||||||||9
1644826860000|2022-02-14 08:21:00|44760.1|44740.1|44763|44743|44767.6|44747.6|44755.5|44735.5|7
1644826870000|2022-02-14 08:21:10|44760.1|44740.1|44757.6|44737.6|44760.1|44740.1|44753|44733|3
1644826880000|2022-02-14 08:21:20|44753|44733|44759.8|44739.8|44760.1|44740.1|44750.5|44730.5|3
1644826890000|2022-02-14 08:21:30|44762.3|44742.3|44762.6|44742.6|44762.6|44742.6|44757.6|44737.6|6
1644826900000|2022-02-14 08:21:40|44764.8|44744.8|44762.3|44742.3|44767.6|44747.6|44762.3|44742.3|4
1644826910000|2022-02-14 08:21:50|44762.6|44742.6|44778|44758|44778|44758|44762.6|44742.6|10
1644826920000|2022-02-14 08:22:00|44775.5|44755.5|44773|44753|44778|44758|44773|44753|0
1644826930000|2022-02-14 08:22:10|44777.6|44757.6|44773|44753|44777.6|44757.6|44773|44753|1
1644826950000|2022-02-14 08:22:30|44777.3|44757.3|44777.3|44757.3|44778|44758|44775.1|44755.1|6
1644826960000|2022-02-14 08:22:40|44775.1|44755.1|44775.1|44755.1|44778|44758|44775.1|44755.1|5
1644826970000|2022-02-14 08:22:50|44778|44758|44780.8|44760.8|44780.8|44760.8|44778|44758|5
1644826980000|2022-02-14 08:23:00|44785.8|44765.8|44785.1|44765.1|44790.1|44770.1|44785.1|44765.1|9
1644826990000|2022-02-14 08:23:10|44793|44773|44772.6|44752.6|44793|44773|44772.6|44752.6|14
1644827000000|2022-02-14 08:23:20|44770.1|44750.1|44757.6|44737.6|44770.1|44750.1|44757.3|44737.3|3
1644827010000|2022-02-14 08:23:30|44755.1|44735.1|44765.1|44745.1|44765.1|44745.1|44744.4|44724.4|8
1644827020000|2022-02-14 08:23:40|44765.5|44745.5|44775.1|44755.1|44775.1|44755.1|44765.1|44745.1|0
1644827030000|2022-02-14 08:23:50|44774.8|44754.8|44777.6|44757.6|44777.6|44757.6|44770.1|44750.1|3
1644827040000|2022-02-14 08:24:00|44778|44758|44795.1|44775.1|44795.1|44775.1|44778|44758|9
1644827050000|2022-02-14 08:24:10|44793|44773|44789.8|44769.8|44795.1|44775.1|44789.8|44769.8|2
1644827060000|2022-02-14 08:24:20|44785.5|44765.5|44790.1|44770.1|44796.9|44776.9|44783|44763|2
1644827070000|2022-02-14 08:24:30|44789.8|44769.8|44782.3|44762.3|44790.1|44770.1|44782.3|44762.3|5
1644827080000|2022-02-14 08:24:40|44782.6|44762.6|44777.6|44757.6|44785.5|44765.5|44777.6|44757.6|2
1644827090000|2022-02-14 08:24:50|44780.1|44760.1|44777.3|44757.3|44780.1|44760.1|44777.3|44757.3|4
1644827100000|2022-02-14 08:25:00|44777.6|44757.6|44772.6|44752.6|44777.6|44757.6|44770.5|44750.5|4
1644827110000|2022-02-14 08:25:10|44772.3|44752.3|44755.1|44735.1|44775.1|44755.1|44755.1|44735.1|4
1644827120000|2022-02-14 08:25:20|44755.5|44735.5|44742.3|44722.3|44757.6|44737.6|44735.5|44715.5|6
1644827130000|2022-02-14 08:25:30|44740.1|44720.1|44737.3|44717.3|44740.1|44720.1|44735.5|44715.5|13
1644827140000|2022-02-14 08:25:40|44732.6|44712.6|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|6
1644827150000|2022-02-14 08:25:50|44735.1|44715.1|44740.1|44720.1|44742.3|44722.3|44735.1|44715.1|3
1644827160000|2022-02-14 08:26:00|44739.8|44719.8|44738|44718|44740.1|44720.1|44737.6|44717.6|0
1644827170000|2022-02-14 08:26:10|44740.1|44720.1|44754.8|44734.8|44754.8|44734.8|44737.6|44717.6|5
1644827180000|2022-02-14 08:26:20|44753|44733|44772.6|44752.6|44772.6|44752.6|44753|44733|7
1644827190000|2022-02-14 08:26:30|44774.8|44754.8|44772.6|44752.6|44775.1|44755.1|44770.5|44750.5|6
1644827200000|2022-02-14 08:26:40|44773|44753|44782.3|44762.3|44782.3|44762.3|44773|44753|3
1644827210000|2022-02-14 08:26:50|44785.1|44765.1|44810.1|44790.1|44810.1|44790.1|44785.1|44765.1|11
1644827220000|2022-02-14 08:27:00|44810.5|44790.5|44812.6|44792.6|44812.6|44792.6|44810.5|44790.5|4
1644827230000|2022-02-14 08:27:10|44813|44793|44813|44793|44813|44793|44813|44793|4
1644827240000|2022-02-14 08:27:20|44825.1|44805.1|44812.3|44792.3|44830.1|44810.1|44807.3|44787.3|18
1644827250000|2022-02-14 08:27:30|44812.6|44792.6|44812.3|44792.3|44815.1|44795.1|44807.6|44787.6|6
1644827260000|2022-02-14 08:27:40|44810.1|44790.1|44812.3|44792.3|44812.3|44792.3|44805.5|44785.5|6
1644827270000|2022-02-14 08:27:50|44812.6|44792.6|44823|44803|44824.8|44804.8|44810.5|44790.5|3
1644827280000|2022-02-14 08:28:00|44825.1|44805.1|44835.1|44815.1|44840.1|44820.1|44825.1|44805.1|5
1644827290000|2022-02-14 08:28:10|44837.3|44817.3|44832.6|44812.6|44837.6|44817.6|44832.6|44812.6|2
1644827300000|2022-02-14 08:28:20|44832.3|44812.3|44822.6|44802.6|44832.3|44812.3|44822.6|44802.6|5
1644827310000|2022-02-14 08:28:30|44820.5|44800.5|44825.1|44805.1|44825.1|44805.1|44820.5|44800.5|9
1644827320000|2022-02-14 08:28:40|44824.8|44804.8|44828|44808|44828|44808|44824.8|44804.8|4
1644827330000|2022-02-14 08:28:50|44825.1|44805.1|44822.6|44802.6|44827.6|44807.6|44822.6|44802.6|6
1644827340000|2022-02-14 08:29:00|44823|44803|44822.6|44802.6|44825.8|44805.8|44818.3|44798.3|7
1644827350000|2022-02-14 08:29:10|44820.5|44800.5|44833|44813|44835.1|44815.1|44820.5|44800.5|6
1644827360000|2022-02-14 08:29:20|44835.1|44815.1|44837.6|44817.6|44837.6|44817.6|44832.6|44812.6|8
1644827370000|2022-02-14 08:29:30|44835.1|44815.1|44838|44818|44838|44818|44833|44813|9
1644827380000|2022-02-14 08:29:40|44840.1|44820.1|44837.6|44817.6|44842.3|44822.3|44837.6|44817.6|5
1644827390000|2022-02-14 08:29:50|44832.6|44812.6|44819.4|44799.4|44832.6|44812.6|44819.4|44799.4|8
1644827400000|2022-02-14 08:30:00|44815.1|44795.1|44803|44783|44817.6|44797.6|44803|44783|15
1644827410000|2022-02-14 08:30:10|44802.6|44782.6|44802.3|44782.3|44802.6|44782.6|44797.6|44777.6|6
1644827420000|2022-02-14 08:30:20|44802.6|44782.6|44795.1|44775.1|44805.1|44785.1|44792.6|44772.6|5
1644827430000|2022-02-14 08:30:30|44795.5|44775.5|44797.6|44777.6|44797.6|44777.6|44792.6|44772.6|2
1644827450000|2022-02-14 08:30:50|44803.7|44783.7|44805.1|44785.1|44808|44788|44803.7|44783.7|6
1644827460000|2022-02-14 08:31:00|44802.6|44782.6|44782.6|44762.6|44802.6|44782.6|44782.6|44762.6|11
1644827470000|2022-02-14 08:31:10|44782.3|44762.3|44768|44748|44782.3|44762.3|44767.6|44747.6|8
1644827480000|2022-02-14 08:31:20|44767.6|44747.6|44752.6|44732.6|44767.6|44747.6|44752.6|44732.6|5
1644827490000|2022-02-14 08:31:30|44750.1|44730.1|44747.6|44727.6|44752.6|44732.6|44747.6|44727.6|24
1644827500000|2022-02-14 08:31:40|44750.1|44730.1|44752.6|44732.6|44754.8|44734.8|44750.1|44730.1|17
1644827510000|2022-02-14 08:31:50|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|6
1644827520000|2022-02-14 08:32:00|44752.3|44732.3|44764.8|44744.8|44764.8|44744.8|44745.1|44725.1|16
1644827530000|2022-02-14 08:32:10|44767.3|44747.3|44767.7|44747.7|44769.8|44749.8|44767.3|44747.3|0
1644827540000|2022-02-14 08:32:20|44769.8|44749.8|44772.3|44752.3|44774.8|44754.8|44767.3|44747.3|0
1644827550000|2022-02-14 08:32:30|44774.8|44754.8|44783|44763|44783|44763|44772.3|44752.3|13
1644827560000|2022-02-14 08:32:40|44783.4|44763.4|44792.7|44772.7|44793|44773|44783.4|44763.4|4
1644827570000|2022-02-14 08:32:50|44792.3|44772.3|44790.2|44770.2|44792.3|44772.3|44788|44768|10
1644827580000|2022-02-14 08:33:00|44792.7|44772.7|44792.7|44772.7|44798|44778|44792.7|44772.7|12
1644827590000|2022-02-14 08:33:10|44789.8|44769.8|44785.2|44765.2|44789.8|44769.8|44778.4|44758.4|1
1644827600000|2022-02-14 08:33:20|44784.8|44764.8|44770.2|44750.2|44784.8|44764.8|44770.2|44750.2|4
1644827610000|2022-02-14 08:33:30|44767.7|44747.7|44770.2|44750.2|44770.2|44750.2|44765.2|44745.2|7
1644827620000|2022-02-14 08:33:40|44770.5|44750.5|44767.7|44747.7|44775.2|44755.2|44767.7|44747.7|2
1644827630000|2022-02-14 08:33:50|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|44765.5|44745.5|0
1644827640000|2022-02-14 08:34:00|44767.7|44747.7|44753|44733|44767.7|44747.7|44753|44733|4
1644827650000|2022-02-14 08:34:10|44755.5|44735.5|44758|44738|44758|44738|44753.4|44733.4|3
1644827660000|2022-02-14 08:34:20|44757.7|44737.7|44760.5|44740.5|44760.5|44740.5|44753|44733|3
1644827670000|2022-02-14 08:34:30|44760.2|44740.2|44760.9|44740.9|44760.9|44740.9|44755.5|44735.5|1
1644827680000|2022-02-14 08:34:40|44758|44738|44757.7|44737.7|44760.2|44740.2|44757.7|44737.7|3
1644827690000|2022-02-14 08:34:50|44758|44738|44763|44743|44763|44743|44758|44738|2
1644827700000|2022-02-14 08:35:00|44765.2|44745.2|44747.7|44727.7|44765.2|44745.2|44739.8|44719.8|12
1644827710000|2022-02-14 08:35:10|44752.7|44732.7|44755.5|44735.5|44759.8|44739.8|44750.2|44730.2|9
1644827720000|2022-02-14 08:35:20|44755.2|44735.2|44775.2|44755.2|44777.3|44757.3|44755.2|44735.2|1
1644827730000|2022-02-14 08:35:30|44777.7|44757.7|44775.2|44755.2|44777.7|44757.7|44775.2|44755.2|2
1644827740000|2022-02-14 08:35:40|44777.7|44757.7|44775.2|44755.2|44777.7|44757.7|44775.2|44755.2|3
1644827750000|2022-02-14 08:35:50|44773|44753|44777.3|44757.3|44777.3|44757.3|44773|44753|2
1644827760000|2022-02-14 08:36:00|44777.7|44757.7|44788|44768|44792.7|44772.7|44777.7|44757.7|6
1644827770000|2022-02-14 08:36:10|44787.7|44767.7|44797.7|44777.7|44799.8|44779.8|44785.5|44765.5|10
1644827780000|2022-02-14 08:36:20|44795.5|44775.5|44792.7|44772.7|44797.7|44777.7|44792.7|44772.7|3
1644827790000|2022-02-14 08:36:30|44790.2|44770.2|44785.2|44765.2|44790.2|44770.2|44785.2|44765.2|2
1644827800000|2022-02-14 08:36:40|44784.8|44764.8|44784.8|44764.8|44784.8|44764.8|44784.5|44764.5|0
1644827810000|2022-02-14 08:36:50|44784.5|44764.5|44783|44763|44787.3|44767.3|44782.7|44762.7|1
1644827820000|2022-02-14 08:37:00|44782.7|44762.7|44760.2|44740.2|44782.7|44762.7|44760.2|44740.2|12
1644827830000|2022-02-14 08:37:10|44759.8|44739.8|44762.7|44742.7|44762.7|44742.7|44759.8|44739.8|3
1644827840000|2022-02-14 08:37:20|44763|44743|44777.7|44757.7|44780.2|44760.2|44763|44743|2
1644827850000|2022-02-14 08:37:30|44775.2|44755.2|44775.2|44755.2|44777.3|44757.3|44775.2|44755.2|1
1644827860000|2022-02-14 08:37:40|44773|44753|44765.2|44745.2|44773|44753|44765.2|44745.2|3
1644827870000|2022-02-14 08:37:50|44764.8|44744.8|44762.7|44742.7|44764.8|44744.8|44762.7|44742.7|1
1644827880000|2022-02-14 08:38:00|44760.2|44740.2|44779.8|44759.8|44780.2|44760.2|44760.2|44740.2|10
1644827890000|2022-02-14 08:38:10|44777.7|44757.7|44779.5|44759.5|44779.5|44759.5|44772.7|44752.7|3
1644827900000|2022-02-14 08:38:20|44779.8|44759.8|44790.2|44770.2|44790.5|44770.5|44779.8|44759.8|4
1644827910000|2022-02-14 08:38:30|44792.7|44772.7|44807.7|44787.7|44807.7|44787.7|44792.7|44772.7|7
1644827920000|2022-02-14 08:38:40|44809.8|44789.8|44800.2|44780.2|44809.8|44789.8|44797.3|44777.3|5
1644827930000|2022-02-14 08:38:50|44795.2|44775.2|44794.8|44774.8|44795.2|44775.2|44794.8|44774.8|2
1644827940000|2022-02-14 08:39:00|44795.2|44775.2|44790.2|44770.2|44795.2|44775.2|44790.2|44770.2|2
1644827950000|2022-02-14 08:39:10|44792.7|44772.7|44798|44778|44798|44778|44792.7|44772.7|2
1644827960000|2022-02-14 08:39:20|44797.7|44777.7|44790.2|44770.2|44797.7|44777.7|44790.2|44770.2|9
1644827970000|2022-02-14 08:39:30|44787.7|44767.7|44773|44753|44787.7|44767.7|44770.9|44750.9|6
1644827980000|2022-02-14 08:39:40|44770.9|44750.9|44760.2|44740.2|44777.3|44757.3|44752.7|44732.7|21
1644827990000|2022-02-14 08:39:50|44763|44743|44782.3|44762.3|44784.5|44764.5|44763|44743|5
1644828000000|2022-02-14 08:40:00|44783|44763|44778|44758|44787.7|44767.7|44772.3|44752.3|11
1644828010000|2022-02-14 08:40:10|44783.4|44763.4|44777.7|44757.7|44785.5|44765.5|44777.3|44757.3|3
1644828020000|2022-02-14 08:40:20|44778|44758|44788|44768|44788|44768|44775.5|44755.5|3
1644828030000|2022-02-14 08:40:30|44787.7|44767.7|44780.2|44760.2|44787.7|44767.7|44779.5|44759.5|7
1644828040000|2022-02-14 08:40:40|44779.8|44759.8|44780.2|44760.2|44780.2|44760.2|44777.7|44757.7|2
1644828050000|2022-02-14 08:40:50|44777.7|44757.7|44775.2|44755.2|44780.2|44760.2|44775.2|44755.2|3
1644828060000|2022-02-14 08:41:00|44773|44753|44772.7|44752.7|44773|44753|44768|44748|5
1644828070000|2022-02-14 08:41:10|44770.5|44750.5|44777.7|44757.7|44777.7|44757.7|44768|44748|5
1644828080000|2022-02-14 08:41:20|44778.4|44758.4|44780.2|44760.2|44782.3|44762.3|44778.4|44758.4|4
1644828090000|2022-02-14 08:41:30|44782.3|44762.3|44798.4|44778.4|44798.4|44778.4|44782.3|44762.3|1
1644828100000|2022-02-14 08:41:40|44798.7|44778.7|44815.2|44795.2|44815.5|44795.5|44798.7|44778.7|0
1644828110000|2022-02-14 08:41:50|44818|44798|44817.7|44797.7|44818|44798|44817.7|44797.7|4
1644828120000|2022-02-14 08:42:00|44810.2|44790.2|44795.2|44775.2|44810.2|44790.2|44793|44773|6
1644828130000|2022-02-14 08:42:10|44793|44773|44792.7|44772.7|44797.3|44777.3|44792.7|44772.7|1
1644828140000|2022-02-14 08:42:20|44785.5|44765.5|44793|44773|44793.4|44773.4|44785.5|44765.5|5
1644828150000|2022-02-14 08:42:30|44793.4|44773.4|44790.2|44770.2|44795.2|44775.2|44790.2|44770.2|5
1644828160000|2022-02-14 08:42:40|44792.7|44772.7|44800.2|44780.2|44800.2|44780.2|44792.7|44772.7|2
1644828170000|2022-02-14 08:42:50|44798|44778|44802.7|44782.7|44802.7|44782.7|44797.7|44777.7|2
1644828180000|2022-02-14 08:43:00|44803|44783|44789.8|44769.8|44803|44783|44789.8|44769.8|11
1644828190000|2022-02-14 08:43:10|44790.2|44770.2|44787.7|44767.7|44790.2|44770.2|44785.2|44765.2|1
1644828200000|2022-02-14 08:43:20|44787.3|44767.3|44778|44758|44787.3|44767.3|44778|44758|6
1644828210000|2022-02-14 08:43:30|44777.7|44757.7|44773|44753|44777.7|44757.7|44767.7|44747.7|9
1644828220000|2022-02-14 08:43:40|44772.7|44752.7|44772.7|44752.7|44773|44753|44770.5|44750.5|4
1644828230000|2022-02-14 08:43:50|44773|44753|44772.7|44752.7|44773|44753|44770.5|44750.5|0
1644828240000|2022-02-14 08:44:00|44767.7|44747.7|44770.2|44750.2|44770.2|44750.2|44765.2|44745.2|11
1644828250000|2022-02-14 08:44:10|44770.5|44750.5|44773|44753|44777.7|44757.7|44770.5|44750.5|3
1644828260000|2022-02-14 08:44:20|44772.7|44752.7|44773|44753|44773|44753|44772.7|44752.7|0
1644828270000|2022-02-14 08:44:30|44773.4|44753.4|44760.5|44740.5|44775.5|44755.5|44757.7|44737.7|5
1644828280000|2022-02-14 08:44:40|44760.2|44740.2|44760.2|44740.2|44762.7|44742.7|44757.7|44737.7|5
1644828290000|2022-02-14 08:44:50|44760.5|44740.5|44770.2|44750.2|44770.2|44750.2|44760.2|44740.2|5
1644828300000|2022-02-14 08:45:00|44768|44748|44772.7|44752.7|44773|44753|44768|44748|5
1644828310000|2022-02-14 08:45:10|44773|44753|44783|44763|44783|44763|44773|44753|1
1644828320000|2022-02-14 08:45:20|44782.7|44762.7|44778|44758|44783|44763|44778|44758|1
1644828330000|2022-02-14 08:45:30|44777.7|44757.7|44770.2|44750.2|44777.7|44757.7|44770.2|44750.2|6
1644828340000|2022-02-14 08:45:40|44770.5|44750.5|44779.5|44759.5|44781.6|44761.6|44770.5|44750.5|5
1644828350000|2022-02-14 08:45:50|44777.3|44757.3|44777.3|44757.3|44777.7|44757.7|44777.3|44757.3|0
1644828360000|2022-02-14 08:46:00|44777.7|44757.7|44767.7|44747.7|44777.7|44757.7|44767.7|44747.7|6
1644828370000|2022-02-14 08:46:10|44765.2|44745.2|44752.3|44732.3|44765.2|44745.2|44752.3|44732.3|3
1644828380000|2022-02-14 08:46:20|44750.2|44730.2|44747.7|44727.7|44752.7|44732.7|44747.7|44727.7|3
1644828390000|2022-02-14 08:46:30|44748|44728|44753|44733|44753.4|44733.4|44748|44728|8
1644828400000|2022-02-14 08:46:40|44753.4|44733.4|44757.7|44737.7|44757.7|44737.7|44753.4|44733.4|0
1644828410000|2022-02-14 08:46:50|44757.3|44737.3|44760.2|44740.2|44760.2|44740.2|44755.5|44735.5|0
1644828420000|2022-02-14 08:47:00|44763|44743|44768|44748|44768|44748|44763|44743|3
1644828430000|2022-02-14 08:47:10|44773|44753|44778|44758|44778|44758|44773|44753|2
1644828440000|2022-02-14 08:47:20|44783|44763|44783|44763|44783.4|44763.4|44783|44763|2
1644828450000|2022-02-14 08:47:30|44785.5|44765.5|44788|44768|44788|44768|44785.5|44765.5|1
1644828460000|2022-02-14 08:47:40|44790.2|44770.2|44790.2|44770.2|44790.5|44770.5|44790.2|44770.2|1
1644828470000|2022-02-14 08:47:50|44793|44773|44813.4|44793.4|44813.4|44793.4|44793|44773|88
1644828480000|2022-02-14 08:48:00|44818.4|44798.4|44806.2|44786.2|44821.2|44801.2|44805.9|44785.9|11
1644828490000|2022-02-14 08:48:10|44805.9|44785.9|44808.4|44788.4|44810.5|44790.5|44805.9|44785.9|6
1644828500000|2022-02-14 08:48:20|44808|44788|44798.4|44778.4|44808|44788|44798.4|44778.4|6
1644828510000|2022-02-14 08:48:30|44798|44778|44783.7|44763.7|44798|44778|44783.7|44763.7|3
1644828520000|2022-02-14 08:48:40|44783.4|44763.4|44778.7|44758.7|44783.4|44763.4|44776.2|44756.2|11
1644828530000|2022-02-14 08:48:50|44778.4|44758.4|44773.7|44753.7|44778.4|44758.4|44771.6|44751.6|1
1644828540000|2022-02-14 08:49:00|44771.6|44751.6|44770.9|44750.9|44773.7|44753.7|44768.7|44748.7|8
1644828550000|2022-02-14 08:49:10|44768.7|44748.7|44765.9|44745.9|44773.4|44753.4|44765.9|44745.9|3
1644828560000|2022-02-14 08:49:20|44760.9|44740.9|44778.7|44758.7|44778.7|44758.7|44760.9|44740.9|9
1644828570000|2022-02-14 08:49:30|44775.9|44755.9|44768.7|44748.7|44775.9|44755.9|44768.7|44748.7|4
1644828580000|2022-02-14 08:49:40|44768|44748|44761.2|44741.2|44768.4|44748.4|44761.2|44741.2|4
1644828600000|2022-02-14 08:50:00|44760.9|44740.9|44770.9|44750.9|44770.9|44750.9|44758.7|44738.7|8
1644828610000|2022-02-14 08:50:10|44768.7|44748.7|44768.7|44748.7|44770.9|44750.9|44768.7|44748.7|144
1644828620000|2022-02-14 08:50:20|44770.9|44750.9|44773.4|44753.4|44773.4|44753.4|44770.9|44750.9|1
1644828630000|2022-02-14 08:50:30|44777.7|44757.7|44763|44743|44777.7|44757.7|44752.7|44732.7|21
1644828640000|2022-02-14 08:50:40|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|8
1644828650000|2022-02-14 08:50:50|44763|44743|44768|44748|44768|44748|44763|44743|5
1644828660000|2022-02-14 08:51:00|44768.4|44748.4|44767.7|44747.7|44770.5|44750.5|44767.7|44747.7|6
1644828670000|2022-02-14 08:51:10|44765.5|44745.5|44772.7|44752.7|44773|44753|44763.4|44743.4|7
1644828680000|2022-02-14 08:51:20|44770.5|44750.5|44765.5|44745.5|44773.7|44753.7|44765.5|44745.5|14
1644828690000|2022-02-14 08:51:30|44764.8|44744.8|44768|44748|44770.2|44750.2|44760.5|44740.5|8
1644828700000|2022-02-14 08:51:40|44767.7|44747.7|44767.7|44747.7|44768|44748|44767.7|44747.7|4
1644828720000|2022-02-14 08:52:00|44768|44748|44757.7|44737.7|44768|44748|44757.7|44737.7|9
1644828730000|2022-02-14 08:52:10|44754.8|44734.8|44752.7|44732.7|44754.8|44734.8|44752.7|44732.7|7
1644828740000|2022-02-14 08:52:20|44752.3|44732.3|44750.5|44730.5|44752.7|44732.7|44750.2|44730.2|3
1644828750000|2022-02-14 08:52:30|44750.2|44730.2|44745.2|44725.2|44750.2|44730.2|44733.4|44713.4|20
1644828760000|2022-02-14 08:52:40|44752.7|44732.7|44757.7|44737.7|44757.7|44737.7|44746.2|44726.2|7
1644828770000|2022-02-14 08:52:50|44759.8|44739.8|44760.5|44740.5|44760.5|44740.5|44755.5|44735.5|2
1644828780000|2022-02-14 08:53:00|44758.4|44738.4|44758.4|44738.4|44758.4|44738.4|44753.7|44733.7|5
1644828790000|2022-02-14 08:53:10|44758.7|44738.7|44753.7|44733.7|44760.9|44740.9|44753.7|44733.7|8
1644828800000|2022-02-14 08:53:20|44755.9|44735.9|44758.4|44738.4|44758.4|44738.4|44753.7|44733.7|5
1644828810000|2022-02-14 08:53:30|44753.7|44733.7|44753.7|44733.7|44758.4|44738.4|44751.2|44731.2|7
1644828820000|2022-02-14 08:53:40|44755.9|44735.9|44758.4|44738.4|44758.7|44738.7|44755.9|44735.9|6
1644828830000|2022-02-14 08:53:50|44755.9|44735.9|44765.9|44745.9|44768.4|44748.4|44755.9|44735.9|13
1644828840000|2022-02-14 08:54:00|44765.5|44745.5|44761.2|44741.2|44765.9|44745.9|44761.2|44741.2|6
1644828850000|2022-02-14 08:54:10|44760.5|44740.5|44755.9|44735.9|44760.5|44740.5|44753.7|44733.7|4
1644828860000|2022-02-14 08:54:20|44753.4|44733.4|44753.4|44733.4|44755.9|44735.9|44750.9|44730.9|5
1644828870000|2022-02-14 08:54:30|44750.9|44730.9|44755.9|44735.9|44758|44738|44750.9|44730.9|2
1644828880000|2022-02-14 08:54:40|44755.5|44735.5|44750.9|44730.9|44755.5|44735.5|44750.9|44730.9|0
1644828890000|2022-02-14 08:54:50|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|44753.4|44733.4|3
1644828900000|2022-02-14 08:55:00|44755.5|44735.5|44750.5|44730.5|44755.5|44735.5|44750.5|44730.5|10
1644828910000|2022-02-14 08:55:10|44750.9|44730.9|44748.4|44728.4|44753.4|44733.4|44748.4|44728.4|3
1644828920000|2022-02-14 08:55:20|44748|44728|44745.5|44725.5|44748.4|44728.4|44745.5|44725.5|2
1644828930000|2022-02-14 08:55:30|44743|44723|44743.7|44723.7|44743.7|44723.7|44740.9|44720.9|2
1644828940000|2022-02-14 08:55:40|44743.4|44723.4|44738.4|44718.4|44743.4|44723.4|44738.4|44718.4|3
1644828950000|2022-02-14 08:55:50|44735.5|44715.5|44715.5|44695.5|44735.5|44715.5|44710.5|44690.5|30
1644828960000|2022-02-14 08:56:00|44715.9|44695.9|44723|44703|44723|44703|44715.5|44695.5|5
1644828970000|2022-02-14 08:56:10|44713.7|44693.7|44713.4|44693.4|44713.7|44693.7|44710.9|44690.9|9
1644828980000|2022-02-14 08:56:20|44713.7|44693.7|44699.8|44679.8|44713.7|44693.7|44699.8|44679.8|11
1644828990000|2022-02-14 08:56:30|44700.2|44680.2|44703|44683|44705.9|44685.9|44700.2|44680.2|18
1644829000000|2022-02-14 08:56:40|44700.9|44680.9|44705.9|44685.9|44705.9|44685.9|44700.9|44680.9|3
1644829010000|2022-02-14 08:56:50|44700.9|44680.9|44689.8|44669.8|44700.9|44680.9|44689.8|44669.8|4
1644829020000|2022-02-14 08:57:00|44680.9|44660.9|44665.2|44645.2|44680.9|44660.9|44662.7|44642.7|26
1644829030000|2022-02-14 08:57:10|44665.5|44645.5|44670.2|44650.2|44670.2|44650.2|44665.5|44645.5|4
1644829040000|2022-02-14 08:57:20|44668|44648|44664.8|44644.8|44668|44648|44645.5|44625.5|15
1644829050000|2022-02-14 08:57:30|44667.7|44647.7|44680.5|44660.5|44680.5|44660.5|44667.7|44647.7|6
1644829060000|2022-02-14 08:57:40|44683|44663|44682.7|44662.7|44692|44672|44682.3|44662.3|6
1644829070000|2022-02-14 08:57:50|44682.3|44662.3|44677.7|44657.7|44682.7|44662.7|44677.7|44657.7|1
1644829080000|2022-02-14 08:58:00|44680.2|44660.2|44667.7|44647.7|44680.2|44660.2|44667.3|44647.3|7
1644829090000|2022-02-14 08:58:10|44668|44648|44674.5|44654.5|44677.3|44657.3|44668|44648|13
1644829100000|2022-02-14 08:58:20|44674.8|44654.8|44683|44663|44683|44663|44670.2|44650.2|5
1644829110000|2022-02-14 08:58:30|44682.3|44662.3|44692.3|44672.3|44692.3|44672.3|44680.2|44660.2|4
1644829120000|2022-02-14 08:58:40|44687.7|44667.7|44692.3|44672.3|44692.3|44672.3|44687.7|44667.7|2
1644829130000|2022-02-14 08:58:50|44689.8|44669.8|44687.7|44667.7|44692.3|44672.3|44687.7|44667.7|4
1644829140000|2022-02-14 08:59:00|44692.3|44672.3|44692.3|44672.3|44692.3|44672.3|44687.7|44667.7|0
1644829150000|2022-02-14 08:59:10|44687.7|44667.7|44692.3|44672.3|44692.3|44672.3|44687.3|44667.3|3
1644829160000|2022-02-14 08:59:20|44690.2|44670.2|44685.2|44665.2|44692.3|44672.3|44685.2|44665.2|7
1644829170000|2022-02-14 08:59:30|44687.7|44667.7|44692.3|44672.3|44692.3|44672.3|44687.7|44667.7|0
1644829180000|2022-02-14 08:59:40|44692.7|44672.7|44692.3|44672.3|44692.7|44672.7|44692.3|44672.3|0
1644829190000|2022-02-14 08:59:50|44692.7|44672.7|44687.7|44667.7|44692.7|44672.7|44687.7|44667.7|1
1644829200000|2022-02-14 09:00:00|44684.8|44664.8|44687.3|44667.3|44690.2|44670.2|44673|44653|14
1644829210000|2022-02-14 09:00:10|44690.2|44670.2|44697.7|44677.7|44700.2|44680.2|44687.3|44667.3|11
1644829220000|2022-02-14 09:00:20|44697.3|44677.3|44697.3|44677.3|44697.7|44677.7|44695.2|44675.2|3
1644829230000|2022-02-14 09:00:30|44695.2|44675.2|44687.3|44667.3|44695.2|44675.2|44687.3|44667.3|2
1644829240000|2022-02-14 09:00:40|44684.8|44664.8|44680.2|44660.2|44687.3|44667.3|44677.7|44657.7|5
1644829250000|2022-02-14 09:00:50|44682.3|44662.3|44677.3|44657.3|44682.3|44662.3|44677.3|44657.3|0
1644829260000|2022-02-14 09:01:00|44675.2|44655.2|44664.8|44644.8|44675.2|44655.2|44660.2|44640.2|13
1644829270000|2022-02-14 09:01:10|44662.7|44642.7|44653|44633|44664.8|44644.8|44652.7|44632.7|28
1644829280000|2022-02-14 09:01:20|44647.3|44627.3|44647.3|44627.3|44649.8|44629.8|44642.3|44622.3|20
1644829290000|2022-02-14 09:01:30|44647.7|44627.7|44652.3|44632.3|44654.8|44634.8|44647.7|44627.7|6
1644829300000|2022-02-14 09:01:40|44647.3|44627.3|44644.8|44624.8|44647.3|44627.3|44644.8|44624.8|3
1644829310000|2022-02-14 09:01:50|44644.5|44624.5|44637.3|44617.3|44644.5|44624.5|44630.2|44610.2|17
1644829320000|2022-02-14 09:02:00|44634.8|44614.8|44624.8|44604.8|44634.8|44614.8|44622.3|44602.3|12
1644829330000|2022-02-14 09:02:10|44622.7|44602.7|44627.7|44607.7|44632.3|44612.3|44622.7|44602.7|3
1644829340000|2022-02-14 09:02:20|44632.3|44612.3|44632.7|44612.7|44632.7|44612.7|44630.2|44610.2|2
1644829350000|2022-02-14 09:02:30|44632.3|44612.3|44632.3|44612.3|44632.7|44612.7|44627.7|44607.7|3
1644829360000|2022-02-14 09:02:40|44633|44613|44637.3|44617.3|44637.3|44617.3|44633|44613|0
1644829370000|2022-02-14 09:02:50|44637|44617|44637.3|44617.3|44637.7|44617.7|44634.8|44614.8|0
1644829380000|2022-02-14 09:03:00|44635.2|44615.2|44640.5|44620.5|44642.7|44622.7|44633.4|44613.4|14
1644829390000|2022-02-14 09:03:10|44642.7|44622.7|44655.2|44635.2|44655.2|44635.2|44642.7|44622.7|5
1644829400000|2022-02-14 09:03:20|44657.7|44637.7|44655.5|44635.5|44658|44638|44655.5|44635.5|10
1644829410000|2022-02-14 09:03:30|44657.7|44637.7|44654.8|44634.8|44657.7|44637.7|44652.7|44632.7|9
1644829420000|2022-02-14 09:03:40|44652.7|44632.7|44652.7|44632.7|44655.2|44635.2|44652.7|44632.7|6
1644829430000|2022-02-14 09:03:50|44650.5|44630.5|44657.7|44637.7|44657.7|44637.7|44650.5|44630.5|5
1644829440000|2022-02-14 09:04:00|44659.8|44639.8|44668|44648|44668|44648|44659.8|44639.8|6
1644829450000|2022-02-14 09:04:10|44670.2|44650.2|44657.7|44637.7|44675.2|44655.2|44657.3|44637.3|7
1644829460000|2022-02-14 09:04:20|44657.3|44637.3|44645.2|44625.2|44657.3|44637.3|44645.2|44625.2|5
1644829470000|2022-02-14 09:04:30|44648|44628|44653|44633|44653|44633|44647.7|44627.7|2
1644829480000|2022-02-14 09:04:40|44655.2|44635.2|44652.7|44632.7|44655.2|44635.2|44652.7|44632.7|0
1644829490000|2022-02-14 09:04:50|44657.7|44637.7|44652.7|44632.7|44660.2|44640.2|44652.3|44632.3|7
1644829500000|2022-02-14 09:05:00|44653|44633|44652.7|44632.7|44655.2|44635.2|44643|44623|12
1644829510000|2022-02-14 09:05:10|44650.2|44630.2|44643|44623|44652.7|44632.7|44643|44623|3
1644829520000|2022-02-14 09:05:20|44645.2|44625.2|44632.3|44612.3|44645.2|44625.2|44632.3|44612.3|17
1644829530000|2022-02-14 09:05:30|44632|44612|44632.7|44612.7|44632.7|44612.7|44628|44608|6
1644829540000|2022-02-14 09:05:40|44627.7|44607.7|44632.3|44612.3|44632.7|44612.7|44624.8|44604.8|11
1644829550000|2022-02-14 09:05:50|44632.7|44612.7|44630.2|44610.2|44635.2|44615.2|44630.2|44610.2|7
1644829560000|2022-02-14 09:06:00|44627.7|44607.7|44637.3|44617.3|44637.3|44617.3|44627.3|44607.3|9
1644829570000|2022-02-14 09:06:10|44634.8|44614.8|44630.2|44610.2|44635.2|44615.2|44630.2|44610.2|6
1644829580000|2022-02-14 09:06:20|44630.5|44610.5|44633|44613|44633|44613|44630.2|44610.2|3
1644829590000|2022-02-14 09:06:30|44632.7|44612.7|44632.3|44612.3|44632.7|44612.7|44630.2|44610.2|1
1644829600000|2022-02-14 09:06:40|44630.2|44610.2|44627.3|44607.3|44630.2|44610.2|44627.3|44607.3|2
1644829610000|2022-02-14 09:06:50|44627|44607|44592.7|44572.7|44627|44607|44592.3|44572.3|15
1644829620000|2022-02-14 09:07:00|44592.3|44572.3|44552.7|44532.7|44592.3|44572.3|44532.3|44512.3|110
1644829630000|2022-02-14 09:07:10|44555.2|44535.2|44557.3|44537.3|44557.7|44537.7|44552.7|44532.7|9
1644829640000|2022-02-14 09:07:20|44555.2|44535.2|44593|44573|44593|44573|44552.7|44532.7|34
1644829650000|2022-02-14 09:07:30|44597.7|44577.7|44607.7|44587.7|44607.7|44587.7|44597.7|44577.7|3
1644829660000|2022-02-14 09:07:40|44610.2|44590.2|44632.7|44612.7|44632.7|44612.7|44610.2|44590.2|11
1644829670000|2022-02-14 09:07:50|44630.2|44610.2|44639.8|44619.8|44639.8|44619.8|44627.7|44607.7|5
1644829680000|2022-02-14 09:08:00|44637.3|44617.3|44660.2|44640.2|44660.2|44640.2|44637.3|44617.3|12
1644829690000|2022-02-14 09:08:10|44665.2|44645.2|44672.7|44652.7|44677.3|44657.3|44665.2|44645.2|13
1644829700000|2022-02-14 09:08:20|44677.3|44657.3|44660.2|44640.2|44677.3|44657.3|44660.2|44640.2|11
1644829710000|2022-02-14 09:08:30|44662.3|44642.3|44673|44653|44674.8|44654.8|44662.3|44642.3|6
1644829720000|2022-02-14 09:08:40|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44670.5|44650.5|5
1644829730000|2022-02-14 09:08:50|44677.3|44657.3|44675.2|44655.2|44677.7|44657.7|44675.2|44655.2|5
1644829740000|2022-02-14 09:09:00|44675.5|44655.5|44675.2|44655.2|44678|44658|44675.2|44655.2|7
1644829750000|2022-02-14 09:09:10|44673|44653|44665.2|44645.2|44675.2|44655.2|44665.2|44645.2|8
1644829760000|2022-02-14 09:09:20|44665.5|44645.5|44685.5|44665.5|44690.2|44670.2|44665.5|44645.5|17
1644829770000|2022-02-14 09:09:30|44685.2|44665.2|44684.5|44664.5|44687.3|44667.3|44678|44658|7
1644829780000|2022-02-14 09:09:40|44684.8|44664.8|44694.8|44674.8|44694.8|44674.8|44684.8|44664.8|10
1644829790000|2022-02-14 09:09:50|44693|44673|44713|44693|44715.5|44695.5|44692.7|44672.7|23
1644829800000|2022-02-14 09:10:00|44717.7|44697.7|44712.7|44692.7|44719.8|44699.8|44712.7|44692.7|16
1644829810000|2022-02-14 09:10:10|44712.3|44692.3|44697.3|44677.3|44712.3|44692.3|44697.3|44677.3|8
1644829820000|2022-02-14 09:10:20|44695.2|44675.2|44703|44683|44705.9|44685.9|44695.2|44675.2|3
1644829830000|2022-02-14 09:10:30|44703.4|44683.4|44707.3|44687.3|44707.3|44687.3|44702.7|44682.7|7
1644829840000|2022-02-14 09:10:40|44705.2|44685.2|44710.5|44690.5|44710.5|44690.5|44702.7|44682.7|6
1644829850000|2022-02-14 09:10:50|44710.2|44690.2|44712.3|44692.3|44712.7|44692.7|44710.2|44690.2|3
1644829860000|2022-02-14 09:11:00|44712.7|44692.7|44707.3|44687.3|44715.2|44695.2|44705.2|44685.2|3
1644829870000|2022-02-14 09:11:10|44708|44688|44710.5|44690.5|44712.3|44692.3|44708|44688|6
1644829880000|2022-02-14 09:11:20|44708.4|44688.4|44700.2|44680.2|44708.4|44688.4|44699.5|44679.5|7
1644829890000|2022-02-14 09:11:30|44699.5|44679.5|44697.3|44677.3|44700.2|44680.2|44697.3|44677.3|1
1644829900000|2022-02-14 09:11:40|44700.2|44680.2|44697.3|44677.3|44700.2|44680.2|44697.3|44677.3|7
1644829910000|2022-02-14 09:11:50|44695.2|44675.2|44692.7|44672.7|44695.2|44675.2|44692.7|44672.7|0
1644829920000|2022-02-14 09:12:00|44690.5|44670.5|44679.8|44659.8|44692.7|44672.7|44679.8|44659.8|12
1644829930000|2022-02-14 09:12:10|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.3|44662.3|5
1644829940000|2022-02-14 09:12:20|44682.3|44662.3|44682.7|44662.7|44682.7|44662.7|44680.5|44660.5|3
1644829950000|2022-02-14 09:12:30|44682.3|44662.3|44680.2|44660.2|44682.7|44662.7|44678|44658|4
1644829960000|2022-02-14 09:12:40|44679.8|44659.8|44672.3|44652.3|44679.8|44659.8|44672.3|44652.3|10
1644829970000|2022-02-14 09:12:50|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|44669.8|44649.8|3
1644829980000|2022-02-14 09:13:00|44670.2|44650.2|44667.3|44647.3|44672.7|44652.7|44667.3|44647.3|11
1644829990000|2022-02-14 09:13:10|44667.7|44647.7|44667.3|44647.3|44669.8|44649.8|44665.2|44645.2|7
1644830000000|2022-02-14 09:13:20|44667.7|44647.7|44667.3|44647.3|44667.7|44647.7|44664.8|44644.8|1
1644830010000|2022-02-14 09:13:30|44667.7|44647.7|44669.8|44649.8|44669.8|44649.8|44667.3|44647.3|1
1644830020000|2022-02-14 09:13:40|44670.2|44650.2|44669.8|44649.8|44670.2|44650.2|44669.8|44649.8|1
1644830030000|2022-02-14 09:13:50|44670.2|44650.2|44680.2|44660.2|44680.2|44660.2|44669.8|44649.8|3
1644830040000|2022-02-14 09:14:00|44678|44658|44677.7|44657.7|44680.2|44660.2|44677.7|44657.7|2
1644830050000|2022-02-14 09:14:10|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|44682.3|44662.3|0
1644830060000|2022-02-14 09:14:20|44682.7|44662.7|44689.8|44669.8|44690.2|44670.2|44682.7|44662.7|3
1644830070000|2022-02-14 09:14:30|44690.2|44670.2|44683|44663|44690.2|44670.2|44682.7|44662.7|4
1644830080000|2022-02-14 09:14:40|44682.7|44662.7|44683|44663|44683|44663|44682.7|44662.7|0
1644830090000|2022-02-14 09:14:50|44687.3|44667.3|44685.2|44665.2|44687.3|44667.3|44683|44663|0
1644830100000|2022-02-14 09:15:00|44687.3|44667.3|44677.3|44657.3|44690.2|44670.2|44677.3|44657.3|7
1644830110000|2022-02-14 09:15:10|44677|44657|44682.3|44662.3|44682.3|44662.3|44672.3|44652.3|7
1644830120000|2022-02-14 09:15:20|44679.8|44659.8|44685.2|44665.2|44687.3|44667.3|44678|44658|4
1644830130000|2022-02-14 09:15:30|44689.5|44669.5|44682.3|44662.3|44689.5|44669.5|44677.3|44657.3|12
1644830140000|2022-02-14 09:15:40|44682.7|44662.7|44689.8|44669.8|44689.8|44669.8|44682.3|44662.3|10
1644830150000|2022-02-14 09:15:50|44687.7|44667.7|44692.3|44672.3|44692.3|44672.3|44687.7|44667.7|0
1644830160000|2022-02-14 09:16:00|44689.8|44669.8|44677.3|44657.3|44692|44672|44672.3|44652.3|8
1644830170000|2022-02-14 09:16:10|44672.7|44652.7|44677.3|44657.3|44677.7|44657.7|44672.3|44652.3|1
1644830180000|2022-02-14 09:16:20|44677|44657|44677.3|44657.3|44679.8|44659.8|44674.8|44654.8|1
1644830190000|2022-02-14 09:16:30|44677|44657|44692.7|44672.7|44692.7|44672.7|44677|44657|11
1644830200000|2022-02-14 09:16:40|44692.3|44672.3|44687.7|44667.7|44692.3|44672.3|44687.3|44667.3|5
1644830210000|2022-02-14 09:16:50|44688|44668|44692.7|44672.7|44693|44673|44687.7|44667.7|10
1644830220000|2022-02-14 09:17:00|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44692.7|44672.7|3
1644830230000|2022-02-14 09:17:10|44700.2|44680.2|44710.2|44690.2|44710.2|44690.2|44697.3|44677.3|17
1644830240000|2022-02-14 09:17:20|44712.7|44692.7|44725.2|44705.2|44725.2|44705.2|44712.7|44692.7|4
1644830250000|2022-02-14 09:17:30|44727.3|44707.3|44730.2|44710.2|44730.2|44710.2|44725.2|44705.2|11
1644830260000|2022-02-14 09:17:40|44735.2|44715.2|44719.8|44699.8|44737.7|44717.7|44719.5|44699.5|18
1644830270000|2022-02-14 09:17:50|44722.7|44702.7|44732.7|44712.7|44735.2|44715.2|44722.7|44702.7|6
1644830280000|2022-02-14 09:18:00|44730.5|44710.5|44730.5|44710.5|44735.2|44715.2|44730.5|44710.5|7
1644830290000|2022-02-14 09:18:10|44730.2|44710.2|44735.2|44715.2|44735.2|44715.2|44730.2|44710.2|10
1644830300000|2022-02-14 09:18:20|44735.5|44715.5|44742.3|44722.3|44742.3|44722.3|44735.5|44715.5|6
1644830310000|2022-02-14 09:18:30|44743|44723|44765.2|44745.2|44765.2|44745.2|44743|44723|18
1644830320000|2022-02-14 09:18:40|44762.3|44742.3|44757.3|44737.3|44762.7|44742.7|44757.3|44737.3|10
1644830330000|2022-02-14 09:18:50|44757.7|44737.7|44757.3|44737.3|44757.7|44737.7|44757.3|44737.3|3
1644830340000|2022-02-14 09:19:00|44754.1|44734.1|44747.3|44727.3|44754.5|44734.5|44747.3|44727.3|1
1644830350000|2022-02-14 09:19:10|44747|44727|44742.7|44722.7|44747|44727|44742.3|44722.3|0
1644830360000|2022-02-14 09:19:20|44744.8|44724.8|44752.3|44732.3|44752.7|44732.7|44744.8|44724.8|5
1644830370000|2022-02-14 09:19:30|44752.7|44732.7|44757.3|44737.3|44757.3|44737.3|44752.3|44732.3|3
1644830380000|2022-02-14 09:19:40|44752.3|44732.3|44757.3|44737.3|44757.3|44737.3|44752.3|44732.3|0
1644830390000|2022-02-14 09:19:50|44755.2|44735.2|44754.8|44734.8|44757.3|44737.3|44752.7|44732.7|3
1644830400000|2022-02-14 09:20:00|44752.7|44732.7|44752.3|44732.3|44754.8|44734.8|44747.3|44727.3|19
1644830410000|2022-02-14 09:20:10|44750.2|44730.2|44772|44752|44772|44752|44750.2|44730.2|5
1644830420000|2022-02-14 09:20:20|44772.3|44752.3|44782.3|44762.3|44782.7|44762.7|44772.3|44752.3|11
1644830430000|2022-02-14 09:20:30|44782.7|44762.7|44794.5|44774.5|44794.5|44774.5|44782.3|44762.3|9
1644830440000|2022-02-14 09:20:40|44792.3|44772.3|44790.5|44770.5|44795.2|44775.2|44790.2|44770.2|6
1644830450000|2022-02-14 09:20:50|44790.2|44770.2|44778|44758|44795.2|44775.2|44778|44758|5
1644830460000|2022-02-14 09:21:00|44777.3|44757.3|44777.3|44757.3|44782.7|44762.7|44775.2|44755.2|3
1644830470000|2022-02-14 09:21:10|44775.2|44755.2|44775.2|44755.2|44777.3|44757.3|44770.5|44750.5|6
1644830480000|2022-02-14 09:21:20|44775.5|44755.5|44775.5|44755.5|44777.7|44757.7|44775.5|44755.5|0
1644830490000|2022-02-14 09:21:30|44777.7|44757.7|44777.3|44757.3|44777.7|44757.7|44774.8|44754.8|8
1644830500000|2022-02-14 09:21:40|44774.8|44754.8|44775.2|44755.2|44777.7|44757.7|44774.8|44754.8|1
1644830510000|2022-02-14 09:21:50|44774.8|44754.8|44775.2|44755.2|44775.2|44755.2|44772.7|44752.7|2
1644830520000|2022-02-14 09:22:00|44777.3|44757.3|44777.3|44757.3|44777.7|44757.7|44772.7|44752.7|0
1644830530000|2022-02-14 09:22:10|44777.7|44757.7|44777.7|44757.7|44777.7|44757.7|44774.8|44754.8|2
1644830540000|2022-02-14 09:22:20|44779.8|44759.8|44777.3|44757.3|44779.8|44759.8|44774.8|44754.8|13
1644830550000|2022-02-14 09:22:30|44775.2|44755.2|44777.3|44757.3|44779.5|44759.5|44774.8|44754.8|9
1644830560000|2022-02-14 09:22:40|44777.7|44757.7|44787.7|44767.7|44787.7|44767.7|44777.7|44757.7|4
1644830570000|2022-02-14 09:22:50|44789.8|44769.8|44794.8|44774.8|44794.8|44774.8|44789.8|44769.8|4
1644830580000|2022-02-14 09:23:00|44795.2|44775.2|44817.3|44797.3|44817.3|44797.3|44795.2|44775.2|6
1644830590000|2022-02-14 09:23:10|44819.8|44799.8|44812.3|44792.3|44822.7|44802.7|44810.2|44790.2|8
1644830600000|2022-02-14 09:23:20|44809.8|44789.8|44807.3|44787.3|44810.2|44790.2|44807.3|44787.3|4
1644830610000|2022-02-14 09:23:30|44807.7|44787.7|44822.3|44802.3|44822.3|44802.3|44807.7|44787.7|7
1644830620000|2022-02-14 09:23:40|44819.8|44799.8|44808|44788|44819.8|44799.8|44808|44788|9
1644830630000|2022-02-14 09:23:50|44807.7|44787.7|44795.2|44775.2|44807.7|44787.7|44794.8|44774.8|18
1644830640000|2022-02-14 09:24:00|44797.7|44777.7|44808|44788|44808|44788|44797.7|44777.7|5
1644830650000|2022-02-14 09:24:10|44807.7|44787.7|44820.2|44800.2|44820.5|44800.5|44807.7|44787.7|6
1644830660000|2022-02-14 09:24:20|44819.8|44799.8|44805.2|44785.2|44819.8|44799.8|44805.2|44785.2|4
1644830670000|2022-02-14 09:24:30|44803|44783|44797.3|44777.3|44805.2|44785.2|44797.3|44777.3|2
1644830680000|2022-02-14 09:24:40|44797|44777|44787.7|44767.7|44797|44777|44787.7|44767.7|4
1644830690000|2022-02-14 09:24:50|44790.2|44770.2|44782.3|44762.3|44790.2|44770.2|44782.3|44762.3|4
1644830700000|2022-02-14 09:25:00|44775.5|44755.5|44777.7|44757.7|44777.7|44757.7|44775.2|44755.2|2
1644830710000|2022-02-14 09:25:10|44775.2|44755.2|44787.7|44767.7|44788|44768|44775.2|44755.2|2
1644830720000|2022-02-14 09:25:20|44785.9|44765.9|44788|44768|44790.2|44770.2|44785.2|44765.2|0
1644830730000|2022-02-14 09:25:30|44792.3|44772.3|44797.7|44777.7|44800.2|44780.2|44792.3|44772.3|2
1644830740000|2022-02-14 09:25:40|44798|44778|44800.2|44780.2|44802.3|44782.3|44798|44778|8
1644830750000|2022-02-14 09:25:50|44798|44778|44805.2|44785.2|44812.7|44792.7|44798|44778|10
1644830760000|2022-02-14 09:26:00|44807.7|44787.7|44807.3|44787.3|44807.7|44787.7|44805.2|44785.2|0
1644830770000|2022-02-14 09:26:10|44802.3|44782.3|44799.8|44779.8|44803|44783|44799.8|44779.8|2
1644830780000|2022-02-14 09:26:20|44797.3|44777.3|44797.7|44777.7|44797.7|44777.7|44793|44773|2
1644830790000|2022-02-14 09:26:30|44795.2|44775.2|44798|44778|44798|44778|44793|44773|3
1644830800000|2022-02-14 09:26:40|44795.2|44775.2|44797.7|44777.7|44798|44778|44795.2|44775.2|3
1644830810000|2022-02-14 09:26:50|44792.3|44772.3|44785.2|44765.2|44792.3|44772.3|44785.2|44765.2|3
1644830820000|2022-02-14 09:27:00|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44782.3|44762.3|3
1644830830000|2022-02-14 09:27:10|44787.7|44767.7|44788|44768|44789.8|44769.8|44786.6|44766.6|8
1644830840000|2022-02-14 09:27:20|44785.5|44765.5|44795.2|44775.2|44795.2|44775.2|44785.5|44765.5|4
1644830850000|2022-02-14 09:27:30|44792.7|44772.7|44790.2|44770.2|44792.7|44772.7|44788|44768|2
1644830860000|2022-02-14 09:27:40|44788|44768|44788|44768|44790.2|44770.2|44787.7|44767.7|0
1644830870000|2022-02-14 09:27:50|44787.7|44767.7|44783|44763|44787.7|44767.7|44782.7|44762.7|1
1644830880000|2022-02-14 09:28:00|44785.9|44765.9|44792.7|44772.7|44793|44773|44785.9|44765.9|0
1644830890000|2022-02-14 09:28:10|44795.2|44775.2|44805.2|44785.2|44806.2|44786.2|44795.2|44775.2|6
1644830900000|2022-02-14 09:28:20|44807.7|44787.7|44802.7|44782.7|44810.9|44790.9|44802.3|44782.3|2
1644830910000|2022-02-14 09:28:30|44802.3|44782.3|44785.2|44765.2|44802.3|44782.3|44785.2|44765.2|10
1644830920000|2022-02-14 09:28:40|44784.8|44764.8|44785.9|44765.9|44785.9|44765.9|44780.2|44760.2|2
1644830930000|2022-02-14 09:28:50|44785.2|44765.2|44782.7|44762.7|44785.2|44765.2|44782.7|44762.7|2
1644830940000|2022-02-14 09:29:00|44783|44763|44787.7|44767.7|44787.7|44767.7|44783|44763|2
1644830950000|2022-02-14 09:29:10|44785.2|44765.2|44780.2|44760.2|44785.2|44765.2|44777.7|44757.7|2
1644830960000|2022-02-14 09:29:20|44780.5|44760.5|44783|44763|44785.5|44765.5|44780.5|44760.5|1
1644830970000|2022-02-14 09:29:30|44783.4|44763.4|44785.2|44765.2|44785.5|44765.5|44782.7|44762.7|5
1644830980000|2022-02-14 09:29:40|44783|44763|44777.3|44757.3|44785.2|44765.2|44777.3|44757.3|1
1644830990000|2022-02-14 09:29:50|44777.7|44757.7|44775.2|44755.2|44780.2|44760.2|44774.8|44754.8|6
1644831000000|2022-02-14 09:30:00|44774.8|44754.8|44768|44748|44774.8|44754.8|44765.2|44745.2|12
1644831010000|2022-02-14 09:30:10|44765.5|44745.5|44763|44743|44770.2|44750.2|44763|44743|3
1644831020000|2022-02-14 09:30:20|44765.2|44745.2|44763|44743|44767.7|44747.7|44762.3|44742.3|7
1644831030000|2022-02-14 09:30:30|44762.7|44742.7|44755.2|44735.2|44762.7|44742.7|44755.2|44735.2|9
1644831040000|2022-02-14 09:30:40|44752.7|44732.7|44753|44733|44753|44733|44750.5|44730.5|2
1644831050000|2022-02-14 09:30:50|44753.4|44733.4|44760.9|44740.9|44760.9|44740.9|44753.4|44733.4|1
1644831060000|2022-02-14 09:31:00|44763|44743|44777.7|44757.7|44777.7|44757.7|44763|44743|9
1644831070000|2022-02-14 09:31:10|44775.2|44755.2|44772.7|44752.7|44775.2|44755.2|44772.7|44752.7|1
1644831080000|2022-02-14 09:31:20|44773|44753|44777.7|44757.7|44777.7|44757.7|44773|44753|2
1644831090000|2022-02-14 09:31:30|44779.8|44759.8|44777.7|44757.7|44779.8|44759.8|44777.7|44757.7|3
1644831100000|2022-02-14 09:31:40|44777.3|44757.3|44768|44748|44777.3|44757.3|44763.4|44743.4|7
1644831110000|2022-02-14 09:31:50|44770.2|44750.2|44763|44743|44770.2|44750.2|44762.7|44742.7|1
1644831120000|2022-02-14 09:32:00|44762.7|44742.7|44770.2|44750.2|44770.2|44750.2|44762.7|44742.7|2
1644831130000|2022-02-14 09:32:10|44769.8|44749.8|44768|44748|44770.2|44750.2|44763|44743|2
1644831140000|2022-02-14 09:32:20|44768.4|44748.4|44768|44748|44772.7|44752.7|44768|44748|4
1644831160000|2022-02-14 09:32:40|44767.7|44747.7|44753|44733|44768|44748|44753|44733|4
1644831170000|2022-02-14 09:32:50|44752.7|44732.7|44750.5|44730.5|44752.7|44732.7|44748|44728|3
1644831180000|2022-02-14 09:33:00|44750.2|44730.2|44752.7|44732.7|44753|44733|44748|44728|5
1644831190000|2022-02-14 09:33:10|44750.5|44730.5|44753|44733|44758|44738|44750.5|44730.5|1
1644831200000|2022-02-14 09:33:20|44753.4|44733.4|44745.2|44725.2|44755.5|44735.5|44745.2|44725.2|3
1644831210000|2022-02-14 09:33:30|44744.8|44724.8|44740.5|44720.5|44744.8|44724.8|44740.2|44720.2|6
1644831220000|2022-02-14 09:33:40|44737.7|44717.7|44749.5|44729.5|44749.8|44729.8|44730.5|44710.5|54
1644831230000|2022-02-14 09:33:50|44749.8|44729.8|44759.5|44739.5|44759.5|44739.5|44749.8|44729.8|5
1644831240000|2022-02-14 09:34:00|44759.8|44739.8|44761.6|44741.6|44761.6|44741.6|44759.5|44739.5|3
1644831250000|2022-02-14 09:34:10|44759.5|44739.5|44764.5|44744.5|44764.5|44744.5|44759.5|44739.5|1
1644831260000|2022-02-14 09:34:20|44766.6|44746.6|44762.3|44742.3|44766.6|44746.6|44759.5|44739.5|1
1644831270000|2022-02-14 09:34:30|44764.5|44744.5|44769.5|44749.5|44769.5|44749.5|44764.5|44744.5|2
1644831280000|2022-02-14 09:34:40|44767.3|44747.3|44774.5|44754.5|44774.5|44754.5|44767.3|44747.3|0
1644831290000|2022-02-14 09:34:50|44774.8|44754.8|44777|44757|44777|44757|44774.8|44754.8|1
1644831300000|2022-02-14 09:35:00|44774.8|44754.8|44776.6|44756.6|44777|44757|44774.5|44754.5|3
1644831310000|2022-02-14 09:35:10|44777|44757|44774.5|44754.5|44777|44757|44774.5|44754.5|7
1644831320000|2022-02-14 09:35:20|44774.8|44754.8|44784.8|44764.8|44785.2|44765.2|44774.8|44754.8|0
1644831330000|2022-02-14 09:35:30|44787|44767|44792|44772|44792|44772|44787|44767|5
1644831340000|2022-02-14 09:35:40|44792.3|44772.3|44777.3|44757.3|44792.3|44772.3|44777.3|44757.3|9
1644831350000|2022-02-14 09:35:50|44777.7|44757.7|44777|44757|44777.7|44757.7|44777|44757|1
1644831360000|2022-02-14 09:36:00|44777.3|44757.3|44772|44752|44777.3|44757.3|44772|44752|4
1644831370000|2022-02-14 09:36:10|44769.8|44749.8|44754.5|44734.5|44772|44752|44754.5|44734.5|4
1644831380000|2022-02-14 09:36:20|44754.1|44734.1|44732|44712|44754.1|44734.1|44729.8|44709.8|8
1644831390000|2022-02-14 09:36:30|44729.5|44709.5|44727|44707|44729.5|44709.5|44727|44707|5
1644831400000|2022-02-14 09:36:40|44724.8|44704.8|44729.8|44709.8|44729.8|44709.8|44724.8|44704.8|5
1644831410000|2022-02-14 09:36:50|44732|44712|44734.5|44714.5|44734.5|44714.5|44732|44712|1
1644831420000|2022-02-14 09:37:00|44737|44717|44732|44712|44737|44717|44732|44712|0
1644831430000|2022-02-14 09:37:10|44737|44717|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|2
1644831450000|2022-02-14 09:37:30|44737|44717|44737.3|44717.3|44737.3|44717.3|44737|44717|0
1644831460000|2022-02-14 09:37:40|44742.3|44722.3|44734.5|44714.5|44742.3|44722.3|44734.5|44714.5|6
1644831470000|2022-02-14 09:37:50|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|44733.8|44713.8|0
1644831480000|2022-02-14 09:38:00|44734.5|44714.5|44736.6|44716.6|44751.6|44731.6|44734.5|44714.5|3
1644831490000|2022-02-14 09:38:10|44734.5|44714.5|44732.3|44712.3|44736.6|44716.6|44732|44712|7
1644831500000|2022-02-14 09:38:20|44734.5|44714.5|44732|44712|44734.5|44714.5|44732|44712|0
1644831510000|2022-02-14 09:38:30|44736.6|44716.6|44739.1|44719.1|44739.5|44719.5|44736.6|44716.6|2
1644831520000|2022-02-14 09:38:40|44739.5|44719.5|44742|44722|44742|44722|44739.1|44719.1|2
1644831530000|2022-02-14 09:38:50|44739.5|44719.5|44749.5|44729.5|44749.5|44729.5|44737.3|44717.3|7
1644831540000|2022-02-14 09:39:00|44751.6|44731.6|44759.5|44739.5|44764.5|44744.5|44751.6|44731.6|6
1644831550000|2022-02-14 09:39:10|44757.3|44737.3|44757|44737|44759.5|44739.5|44757|44737|1
1644831560000|2022-02-14 09:39:20|44754.5|44734.5|44754.5|44734.5|44756.6|44736.6|44754.1|44734.1|0
1644831570000|2022-02-14 09:39:30|44752|44732|44747|44727|44752|44732|44747|44727|3
1644831580000|2022-02-14 09:39:40|44746.6|44726.6|44744.5|44724.5|44746.6|44726.6|44742|44722|4
1644831590000|2022-02-14 09:39:50|44746.6|44726.6|44741.6|44721.6|44747|44727|44739.5|44719.5|2
1644831600000|2022-02-14 09:40:00|44742|44722|44727|44707|44742|44722|44727|44707|1
1644831610000|2022-02-14 09:40:10|44726.6|44706.6|44732|44712|44732|44712|44726.6|44706.6|2
1644831620000|2022-02-14 09:40:20|44731.6|44711.6|44734.5|44714.5|44734.5|44714.5|44731.6|44711.6|0
1644831630000|2022-02-14 09:40:30|44732|44712|44729.5|44709.5|44732|44712|44729.5|44709.5|4
1644831640000|2022-02-14 09:40:40|44732|44712|44729.5|44709.5|44732|44712|44729.5|44709.5|2
1644831650000|2022-02-14 09:40:50|44732|44712|44729.5|44709.5|44732|44712|44729.5|44709.5|0
1644831660000|2022-02-14 09:41:00|44734.5|44714.5|44734.5|44714.5|44734.5|44714.5|44732|44712|0
1644831670000|2022-02-14 09:41:10|44732|44712|44734.5|44714.5|44734.5|44714.5|44729.5|44709.5|3
1644831680000|2022-02-14 09:41:20|44734.8|44714.8|44734.5|44714.5|44739.5|44719.5|44734.5|44714.5|1
1644831690000|2022-02-14 09:41:30|44734.8|44714.8|44734.5|44714.5|44736.6|44716.6|44734.5|44714.5|0
1644831700000|2022-02-14 09:41:40|44736.6|44716.6|44737.3|44717.3|44737.3|44717.3|44736.6|44716.6|2
1644831710000|2022-02-14 09:41:50|44739.8|44719.8|44734.1|44714.1|44739.8|44719.8|44734.1|44714.1|5
1644831720000|2022-02-14 09:42:00|44731.6|44711.6|44733.8|44713.8|44733.8|44713.8|44724.8|44704.8|6
1644831730000|2022-02-14 09:42:10|44731.6|44711.6|44732.3|44712.3|44732.3|44712.3|44731.6|44711.6|1
1644831740000|2022-02-14 09:42:20|44734.5|44714.5|44737.3|44717.3|44737.7|44717.7|44734.5|44714.5|6
1644831750000|2022-02-14 09:42:30|44737|44717|44739.5|44719.5|44739.5|44719.5|44737|44717|0
1644831760000|2022-02-14 09:42:40|44737|44717|44734.1|44714.1|44739.5|44719.5|44734.1|44714.1|0
1644831770000|2022-02-14 09:42:50|44729.5|44709.5|44726.6|44706.6|44729.5|44709.5|44726.6|44706.6|2
1644831780000|2022-02-14 09:43:00|44729.1|44709.1|44722|44702|44729.5|44709.5|44721.6|44701.6|7
1644831790000|2022-02-14 09:43:10|44724.1|44704.1|44727.3|44707.3|44727.3|44707.3|44724.1|44704.1|2
1644831800000|2022-02-14 09:43:20|44731.6|44711.6|44727.3|44707.3|44731.6|44711.6|44727.3|44707.3|1
1644831810000|2022-02-14 09:43:30|44727|44707|44727|44707|44729.5|44709.5|44724.8|44704.8|0
1644831820000|2022-02-14 09:43:40|44726.6|44706.6|44719.5|44699.5|44727|44707|44717.7|44697.7|3
1644831830000|2022-02-14 09:43:50|44717.3|44697.3|44717.3|44697.3|44717.3|44697.3|44717|44697|5
1644831840000|2022-02-14 09:44:00|44717.7|44697.7|44717.3|44697.3|44719.8|44699.8|44717.3|44697.3|0
1644831850000|2022-02-14 09:44:10|44717|44697|44725.2|44705.2|44725.2|44705.2|44717|44697|1
1644831860000|2022-02-14 09:44:20|44724.5|44704.5|44724.1|44704.1|44724.5|44704.5|44722|44702|3
1644831870000|2022-02-14 09:44:30|44722|44702|44724.5|44704.5|44726.6|44706.6|44721.6|44701.6|0
1644831880000|2022-02-14 09:44:40|44724.1|44704.1|44721.6|44701.6|44724.1|44704.1|44721.6|44701.6|2
1644831890000|2022-02-14 09:44:50|44721.3|44701.3|44709.5|44689.5|44721.3|44701.3|44709.1|44689.1|4
1644831900000|2022-02-14 09:45:00|44709.1|44689.1|44716.6|44696.6|44716.6|44696.6|44709.1|44689.1|4
1644831910000|2022-02-14 09:45:10|44714.5|44694.5|44712|44692|44716.6|44696.6|44712|44692|3
1644831920000|2022-02-14 09:45:20|44714.5|44694.5|44712|44692|44717|44697|44712|44692|4
1644831930000|2022-02-14 09:45:30|44709.5|44689.5|44712|44692|44712|44692|44709.5|44689.5|1
1644831940000|2022-02-14 09:45:40|44709.5|44689.5|44727|44707|44727|44707|44709.5|44689.5|9
1644831950000|2022-02-14 09:45:50|44726.6|44706.6|44724.1|44704.1|44726.6|44706.6|44724.1|44704.1|0
1644831960000|2022-02-14 09:46:00|44722|44702|44727.3|44707.3|44727.3|44707.3|44714.5|44694.5|9
1644831970000|2022-02-14 09:46:10|||||||||1
1644831980000|2022-02-14 09:46:20|44726.3|44706.3|44716.6|44696.6|44726.6|44706.6|44716.6|44696.6|3
1644831990000|2022-02-14 09:46:30|44714.5|44694.5|44717|44697|44717|44697|44714.5|44694.5|4
1644832000000|2022-02-14 09:46:40|44716.6|44696.6|44717|44697|44717|44697|44714.5|44694.5|0
1644832010000|2022-02-14 09:46:50|44717.3|44697.3|44722|44702|44722|44702|44717|44697|1
1644832020000|2022-02-14 09:47:00|44721.6|44701.6|44724.5|44704.5|44724.8|44704.8|44721.6|44701.6|4
1644832030000|2022-02-14 09:47:10|44724.8|44704.8|44736.6|44716.6|44736.6|44716.6|44724.8|44704.8|3
1644832040000|2022-02-14 09:47:20|44739.5|44719.5|44741.6|44721.6|44741.6|44721.6|44737|44717|2
1644832050000|2022-02-14 09:47:30|44742|44722|44741.6|44721.6|44744.5|44724.5|44741.6|44721.6|4
1644832060000|2022-02-14 09:47:40|44739.5|44719.5|44744.5|44724.5|44744.5|44724.5|44736.6|44716.6|4
1644832070000|2022-02-14 09:47:50|44744.8|44724.8|44741.6|44721.6|44752|44732|44741.6|44721.6|11
1644832080000|2022-02-14 09:48:00|44739.5|44719.5|44744.5|44724.5|44744.5|44724.5|44739.1|44719.1|5
1644832090000|2022-02-14 09:48:10|44741.6|44721.6|44742|44722|44742|44722|44736.6|44716.6|6
1644832100000|2022-02-14 09:48:20|44742.3|44722.3|44741.6|44721.6|44742.3|44722.3|44739.1|44719.1|1
1644832110000|2022-02-14 09:48:30|44742|44722|44744.5|44724.5|44746.6|44726.6|44742|44722|0
1644832120000|2022-02-14 09:48:40|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|44746.6|44726.6|0
1644832130000|2022-02-14 09:48:50|44741.6|44721.6|44742|44722|44744.5|44724.5|44741.6|44721.6|0
1644832140000|2022-02-14 09:49:00|44744.5|44724.5|44747|44727|44747|44727|44742|44722|2
1644832150000|2022-02-14 09:49:10|44746.6|44726.6|44742|44722|44746.6|44726.6|44742|44722|0
1644832160000|2022-02-14 09:49:20|44741.6|44721.6|44731.6|44711.6|44741.6|44721.6|44731.6|44711.6|3
1644832170000|2022-02-14 09:49:30|44727|44707|44727|44707|44729.5|44709.5|44727|44707|6
1644832180000|2022-02-14 09:49:40|44722|44702|44722.3|44702.3|44722.3|44702.3|44722|44702|6
1644832190000|2022-02-14 09:49:50|44729.5|44709.5|44731.6|44711.6|44731.6|44711.6|44729.5|44709.5|4
1644832200000|2022-02-14 09:50:00|44732|44712|44717|44697|44732|44712|44717|44697|6
1644832210000|2022-02-14 09:50:10|44714.5|44694.5|44707|44687|44714.5|44694.5|44707|44687|3
1644832220000|2022-02-14 09:50:20|44706.6|44686.6|44701.6|44681.6|44707|44687|44701.6|44681.6|6
1644832230000|2022-02-14 09:50:30|44702|44682|44702|44682|44704.8|44684.8|44702|44682|2
1644832240000|2022-02-14 09:50:40|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|44701.6|44681.6|0
1644832250000|2022-02-14 09:50:50|44699.5|44679.5|44694.5|44674.5|44699.5|44679.5|44694.1|44674.1|9
1644832260000|2022-02-14 09:51:00|44697|44677|44694.5|44674.5|44697|44677|44692.3|44672.3|2
1644832270000|2022-02-14 09:51:10|44691.3|44671.3|44687|44667|44691.6|44671.6|44687|44667|5
1644832280000|2022-02-14 09:51:20|44686.6|44666.6|44686.6|44666.6|44691.6|44671.6|44686.6|44666.6|1
1644832290000|2022-02-14 09:51:30|44687|44667|44702|44682|44704.1|44684.1|44687|44667|4
1644832300000|2022-02-14 09:51:40|44699.5|44679.5|44694.5|44674.5|44699.5|44679.5|44694.5|44674.5|4
1644832310000|2022-02-14 09:51:50|44692.3|44672.3|44689.1|44669.1|44692.3|44672.3|44689.1|44669.1|9
1644832320000|2022-02-14 09:52:00|44689.5|44669.5|44682|44662|44689.5|44669.5|44682|44662|7
1644832330000|2022-02-14 09:52:10|44684.5|44664.5|44681.3|44661.3|44684.5|44664.5|44681.3|44661.3|4
1644832340000|2022-02-14 09:52:20|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|44679.1|44659.1|2
1644832350000|2022-02-14 09:52:30|44677|44657|44677|44657|44677|44657|44677|44657|4
1644832360000|2022-02-14 09:52:40|44674.8|44654.8|44677.3|44657.3|44677.3|44657.3|44674.5|44654.5|3
1644832370000|2022-02-14 09:52:50|44679.5|44659.5|44692|44672|44692|44672|44679.5|44659.5|4
1644832380000|2022-02-14 09:53:00|44697|44677|44697|44677|44697|44677|44697|44677|4
1644832390000|2022-02-14 09:53:10|44699.5|44679.5|44701.6|44681.6|44702|44682|44697|44677|4
1644832400000|2022-02-14 09:53:20|44697|44677|44697.3|44677.3|44701.6|44681.6|44697|44677|4
1644832410000|2022-02-14 09:53:30|44699.5|44679.5|44699.5|44679.5|44702|44682|44697.3|44677.3|2
1644832420000|2022-02-14 09:53:40|44697.3|44677.3|44702|44682|44702|44682|44696.6|44676.6|2
1644832430000|2022-02-14 09:53:50|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|44704.5|44684.5|1
1644832440000|2022-02-14 09:54:00|44701.6|44681.6|44702.3|44682.3|44702.3|44682.3|44697.3|44677.3|1
1644832450000|2022-02-14 09:54:10|44706.6|44686.6|44704.5|44684.5|44706.6|44686.6|44704.5|44684.5|5
1644832460000|2022-02-14 09:54:20|44704.1|44684.1|44702.3|44682.3|44704.8|44684.8|44701.6|44681.6|3
1644832470000|2022-02-14 09:54:30|44704.5|44684.5|44704.5|44684.5|44706.6|44686.6|44704.5|44684.5|1
1644832480000|2022-02-14 09:54:40|44702.3|44682.3|44699.5|44679.5|44702.3|44682.3|44699.5|44679.5|3
1644832490000|2022-02-14 09:54:50|44697|44677|44694.5|44674.5|44697|44677|44694.5|44674.5|1
1644832500000|2022-02-14 09:55:00|44692.3|44672.3|44699.5|44679.5|44699.5|44679.5|44692.3|44672.3|8
1644832510000|2022-02-14 09:55:10|44697.3|44677.3|44702|44682|44702|44682|44697|44677|2
1644832520000|2022-02-14 09:55:20|44701.6|44681.6|44699.8|44679.8|44702|44682|44699.5|44679.5|1
1644832530000|2022-02-14 09:55:30|44702|44682|44702|44682|44702|44682|44702|44682|1
1644832540000|2022-02-14 09:55:40|44704.5|44684.5|44706.6|44686.6|44707|44687|44704.5|44684.5|3
1644832550000|2022-02-14 09:55:50|44704.5|44684.5|44704.5|44684.5|44707|44687|44702.3|44682.3|1
1644832560000|2022-02-14 09:56:00|44702|44682|44687|44667|44702|44682|44687|44667|8
1644832570000|2022-02-14 09:56:10|44684.5|44664.5|44684.5|44664.5|44687|44667|44684.5|44664.5|3
1644832580000|2022-02-14 09:56:20|44682|44662|44687|44667|44687|44667|44682|44662|3
1644832590000|2022-02-14 09:56:30|44689.5|44669.5|44687|44667|44691.6|44671.6|44687|44667|2
1644832600000|2022-02-14 09:56:40|44689.1|44669.1|44687|44667|44689.1|44669.1|44687|44667|2
1644832610000|2022-02-14 09:56:50|44684.5|44664.5|44677|44657|44684.5|44664.5|44677|44657|2
1644832620000|2022-02-14 09:57:00|44674.8|44654.8|44677.3|44657.3|44677.3|44657.3|44674.8|44654.8|3
1644832630000|2022-02-14 09:57:10|44679.8|44659.8|44682.7|44662.7|44682.7|44662.7|44679.8|44659.8|7
1644832640000|2022-02-14 09:57:20|44687.3|44667.3|44692|44672|44692|44672|44687.3|44667.3|4
1644832650000|2022-02-14 09:57:30|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|44687.3|44667.3|2
1644832660000|2022-02-14 09:57:40|44687|44667|44681.6|44661.6|44687|44667|44681.6|44661.6|1
1644832670000|2022-02-14 09:57:50|44682|44662|44684.5|44664.5|44684.5|44664.5|44682|44662|2
1644832680000|2022-02-14 09:58:00|44686.6|44666.6|44682|44662|44686.6|44666.6|44682|44662|0
1644832690000|2022-02-14 09:58:10|44684.5|44664.5|44682|44662|44686.6|44666.6|44682|44662|3
1644832700000|2022-02-14 09:58:20|44687|44667|44687|44667|44687|44667|44686.6|44666.6|8
1644832710000|2022-02-14 09:58:30|44682|44662|44682|44662|44682|44662|44682|44662|2
1644832720000|2022-02-14 09:58:40|44684.5|44664.5|44687|44667|44687|44667|44684.5|44664.5|3
1644832730000|2022-02-14 09:58:50|44689.5|44669.5|44689.5|44669.5|44689.5|44669.5|44689.5|44669.5|0
1644832740000|2022-02-14 09:59:00|44689.1|44669.1|44692|44672|44692|44672|44687|44667|3
1644832750000|2022-02-14 09:59:10|44691.6|44671.6|44692.3|44672.3|44692.3|44672.3|44689.5|44669.5|2
1644832760000|2022-02-14 09:59:20|44692|44672|44691.6|44671.6|44692|44672|44691.6|44671.6|0
1644832770000|2022-02-14 09:59:30|44689.5|44669.5|44684.5|44664.5|44689.5|44669.5|44684.5|44664.5|0
1644832780000|2022-02-14 09:59:40|44677.3|44657.3|44677.3|44657.3|44677.3|44657.3|44675.2|44655.2|2
1644832790000|2022-02-14 09:59:50|44677|44657|44679.8|44659.8|44679.8|44659.8|44677|44657|1
1644832800000|2022-02-14 10:00:00|44677.3|44657.3|44662|44642|44677.3|44657.3|44662|44642|14
1644832810000|2022-02-14 10:00:10|44661.6|44641.6|44647.3|44627.3|44661.6|44641.6|44647|44627|72
1644832820000|2022-02-14 10:00:20|||||||||1
1644832830000|2022-02-14 10:00:30|44649.5|44629.5|44626.6|44606.6|44649.5|44629.5|44624.5|44604.5|15
1644832840000|2022-02-14 10:00:40|44627|44607|44622.3|44602.3|44627|44607|44622|44602|10
1644832860000|2022-02-14 10:01:00|44621.6|44601.6|44606.6|44586.6|44622|44602|44606.6|44586.6|15
1644832870000|2022-02-14 10:01:10|44609.1|44589.1|44599.8|44579.8|44609.1|44589.1|44599.8|44579.8|9
1644832880000|2022-02-14 10:01:20|44602|44582|44589.5|44569.5|44602.3|44582.3|44589.5|44569.5|14
1644832890000|2022-02-14 10:01:30|44587.3|44567.3|44582.3|44562.3|44587.3|44567.3|44582.3|44562.3|3
1644832900000|2022-02-14 10:01:40|44580.2|44560.2|44547.3|44527.3|44582.3|44562.3|44547.3|44527.3|31
1644832910000|2022-02-14 10:01:50|44544.5|44524.5|44546.6|44526.6|44552|44532|44544.5|44524.5|16
1644832920000|2022-02-14 10:02:00|44547|44527|44557|44537|44557.3|44537.3|44542.3|44522.3|11
1644832930000|2022-02-14 10:02:10|44557.3|44537.3|44551.6|44531.6|44557.3|44537.3|44551.6|44531.6|7
1644832940000|2022-02-14 10:02:20|44551.3|44531.3|44561.6|44541.6|44561.6|44541.6|44546.6|44526.6|10
1644832950000|2022-02-14 10:02:30|44562|44542|44567.3|44547.3|44572|44552|44562|44542|16
1644832960000|2022-02-14 10:02:40|44567.7|44547.7|44581.6|44561.6|44588.8|44568.8|44567.7|44547.7|10
1644832970000|2022-02-14 10:02:50|44574.8|44554.8|44556.6|44536.6|44577|44557|44556.3|44536.3|9
1644832980000|2022-02-14 10:03:00|44557|44537|44571.6|44551.6|44573.8|44553.8|44557|44537|5
1644832990000|2022-02-14 10:03:10|44572|44552|44584.1|44564.1|44584.1|44564.1|44572|44552|8
1644833000000|2022-02-14 10:03:20|44586.6|44566.6|44584.5|44564.5|44589.5|44569.5|44584.5|44564.5|13
1644833010000|2022-02-14 10:03:30|44584.1|44564.1|44581.6|44561.6|44584.1|44564.1|44581.6|44561.6|9
1644833020000|2022-02-14 10:03:40|44578.8|44558.8|44562.3|44542.3|44578.8|44558.8|44559.5|44539.5|7
1644833030000|2022-02-14 10:03:50|44563|44543|44574.1|44554.1|44574.1|44554.1|44563|44543|4
1644833040000|2022-02-14 10:04:00|44574.5|44554.5|44577|44557|44577|44557|44572.3|44552.3|0
1644833050000|2022-02-14 10:04:10|44577.3|44557.3|44584.5|44564.5|44587.3|44567.3|44577.3|44557.3|2
1644833060000|2022-02-14 10:04:20|44587.3|44567.3|44584.5|44564.5|44587.3|44567.3|44584.1|44564.1|1
1644833070000|2022-02-14 10:04:30|44586.6|44566.6|44587.3|44567.3|44587.3|44567.3|44584.5|44564.5|1
1644833080000|2022-02-14 10:04:40|44587|44567|44582|44562|44587|44567|44582|44562|8
1644833090000|2022-02-14 10:04:50|44582.3|44562.3|44584.8|44564.8|44585.2|44565.2|44582.3|44562.3|1
1644833100000|2022-02-14 10:05:00|44582.3|44562.3|44587|44567|44587|44567|44582|44562|8
1644833110000|2022-02-14 10:05:10|44584.5|44564.5|44582|44562|44584.5|44564.5|44577.3|44557.3|5
1644833120000|2022-02-14 10:05:20|44584.1|44564.1|44584.5|44564.5|44584.5|44564.5|44582|44562|3
1644833130000|2022-02-14 10:05:30|44584.8|44564.8|44587.3|44567.3|44587.3|44567.3|44584.5|44564.5|3
1644833140000|2022-02-14 10:05:40|44591.6|44571.6|44597.3|44577.3|44597.3|44577.3|44591.6|44571.6|6
1644833150000|2022-02-14 10:05:50|44600.2|44580.2|44607.7|44587.7|44607.7|44587.7|44599.8|44579.8|1
1644833160000|2022-02-14 10:06:00|44612.3|44592.3|44622.3|44602.3|44626.6|44606.6|44612.3|44592.3|8
1644833170000|2022-02-14 10:06:10|44624.5|44604.5|44629.8|44609.8|44629.8|44609.8|44624.5|44604.5|5
1644833180000|2022-02-14 10:06:20|44629.5|44609.5|44632|44612|44632|44612|44627.3|44607.3|1
1644833190000|2022-02-14 10:06:30|44632.3|44612.3|44634.5|44614.5|44635.2|44615.2|44632.3|44612.3|0
1644833200000|2022-02-14 10:06:40|44634.8|44614.8|44637.3|44617.3|44637.3|44617.3|44632.3|44612.3|2
1644833210000|2022-02-14 10:06:50|44637|44617|44634.5|44614.5|44637|44617|44634.5|44614.5|0
1644833220000|2022-02-14 10:07:00|44637|44617|44647.3|44627.3|44647.3|44627.3|44634.5|44614.5|2
1644833230000|2022-02-14 10:07:10|44649.5|44629.5|44647.3|44627.3|44649.5|44629.5|44647.3|44627.3|3
1644833240000|2022-02-14 10:07:20|44649.5|44629.5|44639.5|44619.5|44654.5|44634.5|44639.5|44619.5|11
1644833250000|2022-02-14 10:07:30|44642|44622|44632.3|44612.3|44642|44622|44627.7|44607.7|1
1644833260000|2022-02-14 10:07:40|44632|44612|44627|44607|44632|44612|44627|44607|1
1644833270000|2022-02-14 10:07:50|44619.5|44599.5|44627.3|44607.3|44627.3|44607.3|44619.5|44599.5|12
1644833280000|2022-02-14 10:08:00|44631.6|44611.6|44624.5|44604.5|44634.8|44614.8|44624.5|44604.5|4
1644833290000|2022-02-14 10:08:10|44627|44607|44632|44612|44632.3|44612.3|44627|44607|1
1644833300000|2022-02-14 10:08:20|44634.5|44614.5|44637|44617|44637|44617|44634.5|44614.5|0
1644833310000|2022-02-14 10:08:30|44639.1|44619.1|44637|44617|44639.1|44619.1|44637|44617|5
1644833320000|2022-02-14 10:08:40|44634.8|44614.8|44637|44617|44637|44617|44634.8|44614.8|2
1644833330000|2022-02-14 10:08:50|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44636.6|44616.6|1
1644833340000|2022-02-14 10:09:00|44639.5|44619.5|44634.5|44614.5|44641.6|44621.6|44634.5|44614.5|2
1644833350000|2022-02-14 10:09:10|44632.3|44612.3|44627.3|44607.3|44632.3|44612.3|44627.3|44607.3|1
1644833360000|2022-02-14 10:09:20|44629.8|44609.8|44629.5|44609.5|44632|44612|44629.5|44609.5|0
1644833370000|2022-02-14 10:09:30|44629.8|44609.8|44629.8|44609.8|44634.5|44614.5|44629.8|44609.8|1
1644833380000|2022-02-14 10:09:40|44632.3|44612.3|44634.5|44614.5|44636.6|44616.6|44631.6|44611.6|6
1644833390000|2022-02-14 10:09:50|44637|44617|44639.5|44619.5|44639.5|44619.5|44634.5|44614.5|5
1644833400000|2022-02-14 10:10:00|44642|44622|44639.5|44619.5|44642|44622|44639.1|44619.1|1
1644833410000|2022-02-14 10:10:10|44639.8|44619.8|44642|44622|44642|44622|44639.5|44619.5|0
1644833420000|2022-02-14 10:10:20|44639.5|44619.5|44642|44622|44646.6|44626.6|44639.5|44619.5|0
1644833430000|2022-02-14 10:10:30|44642.3|44622.3|44637.3|44617.3|44642.3|44622.3|44637.3|44617.3|2
1644833440000|2022-02-14 10:10:40|44642|44622|44637|44617|44642.3|44622.3|44634.8|44614.8|3
1644833450000|2022-02-14 10:10:50|44634.8|44614.8|44636.6|44616.6|44637.3|44617.3|44632.3|44612.3|3
1644833460000|2022-02-14 10:11:00|44634.5|44614.5|44634.8|44614.8|44637.3|44617.3|44632.3|44612.3|4
1644833470000|2022-02-14 10:11:10|44637|44617|44622.3|44602.3|44637|44617|44622.3|44602.3|6
1644833480000|2022-02-14 10:11:20|44622|44602|44616.6|44596.6|44622|44602|44616.6|44596.6|2
1644833490000|2022-02-14 10:11:30|44614.1|44594.1|44602|44582|44614.1|44594.1|44602|44582|2
1644833500000|2022-02-14 10:11:40|44602.3|44582.3|44599.5|44579.5|44604.5|44584.5|44599.5|44579.5|0
1644833510000|2022-02-14 10:11:50|44601.6|44581.6|44605.2|44585.2|44605.2|44585.2|44601.6|44581.6|1
1644833520000|2022-02-14 10:12:00|44604.5|44584.5|44602|44582|44604.5|44584.5|44602|44582|0
1644833530000|2022-02-14 10:12:10|44602.3|44582.3|44612.3|44592.3|44612.3|44592.3|44602.3|44582.3|5
1644833540000|2022-02-14 10:12:20|44612|44592|44612.3|44592.3|44612.3|44592.3|44612|44592|0
1644833550000|2022-02-14 10:12:30|44617|44597|44607|44587|44617|44597|44606.6|44586.6|4
1644833570000|2022-02-14 10:12:50|44606.6|44586.6|44599.8|44579.8|44607|44587|44599.8|44579.8|1
1644833580000|2022-02-14 10:13:00|44602|44582|44592.3|44572.3|44602|44582|44592.3|44572.3|10
1644833590000|2022-02-14 10:13:10|44592|44572|44592.3|44572.3|44594.5|44574.5|44592|44572|3
1644833600000|2022-02-14 10:13:20|44592|44572|44592.3|44572.3|44592.7|44572.7|44592|44572|1
1644833610000|2022-02-14 10:13:30|44597|44577|44597.3|44577.3|44597.3|44577.3|44596.6|44576.6|0
1644833620000|2022-02-14 10:13:40|44599.5|44579.5|44599.8|44579.8|44599.8|44579.8|44597.3|44577.3|0
1644833630000|2022-02-14 10:13:50|44599.5|44579.5|44599.5|44579.5|44599.5|44579.5|44597.3|44577.3|1
1644833640000|2022-02-14 10:14:00|44597|44577|44589.8|44569.8|44597|44577|44589.8|44569.8|3
1644833650000|2022-02-14 10:14:10|44587.3|44567.3|44589.8|44569.8|44590.2|44570.2|44587.3|44567.3|4
1644833660000|2022-02-14 10:14:20|44587.7|44567.7|44587.3|44567.3|44589.5|44569.5|44587.3|44567.3|4
1644833670000|2022-02-14 10:14:30|44589.8|44569.8|44590.2|44570.2|44590.2|44570.2|44587.3|44567.3|0
1644833680000|2022-02-14 10:14:40|44594.8|44574.8|44607.3|44587.3|44607.3|44587.3|44592.3|44572.3|7
1644833690000|2022-02-14 10:14:50|44609.5|44589.5|44612|44592|44612|44592|44609.5|44589.5|3
1644833700000|2022-02-14 10:15:00|44612.3|44592.3|44607.3|44587.3|44614.8|44594.8|44607.3|44587.3|1
1644833710000|2022-02-14 10:15:10|44609.5|44589.5|44607.3|44587.3|44609.5|44589.5|44607.3|44587.3|3
1644833720000|2022-02-14 10:15:20|44609.5|44589.5|44612|44592|44612|44592|44607.3|44587.3|0
1644833730000|2022-02-14 10:15:30|44609.8|44589.8|44609.5|44589.5|44612.3|44592.3|44607.3|44587.3|2
1644833740000|2022-02-14 10:15:40|44607.3|44587.3|44607.3|44587.3|44609.8|44589.8|44607.3|44587.3|1
1644833750000|2022-02-14 10:15:50|||||||||2
1644833760000|2022-02-14 10:16:00|44612|44592|44607|44587|44612|44592|44607|44587|3
1644833770000|2022-02-14 10:16:10|44609.1|44589.1|44604.5|44584.5|44609.1|44589.1|44604.5|44584.5|7
1644833780000|2022-02-14 10:16:20|44604.8|44584.8|44612|44592|44612|44592|44604.5|44584.5|3
1644833790000|2022-02-14 10:16:30|44616.6|44596.6|44607.7|44587.7|44616.6|44596.6|44607.7|44587.7|3
1644833800000|2022-02-14 10:16:40|44609.8|44589.8|44612.3|44592.3|44614.5|44594.5|44607.7|44587.7|6
1644833810000|2022-02-14 10:16:50|44614.8|44594.8|44612|44592|44616.6|44596.6|44612|44592|0
1644833820000|2022-02-14 10:17:00|44609.8|44589.8|44612|44592|44612|44592|44609.8|44589.8|1
1644833830000|2022-02-14 10:17:10|44611.6|44591.6|44612.3|44592.3|44612.3|44592.3|44607.3|44587.3|2
1644833840000|2022-02-14 10:17:20|44612|44592|44612|44592|44612|44592|44612|44592|2
1644833850000|2022-02-14 10:17:30|44612.3|44592.3|44607.3|44587.3|44612.3|44592.3|44607.3|44587.3|6
1644833860000|2022-02-14 10:17:40|44607|44587|44602|44582|44607|44587|44602|44582|7
1644833870000|2022-02-14 10:17:50|44602.3|44582.3|44604.5|44584.5|44604.5|44584.5|44602|44582|1
1644833880000|2022-02-14 10:18:00|44606.6|44586.6|44607|44587|44608.8|44588.8|44606.6|44586.6|7
1644833890000|2022-02-14 10:18:10|44604.5|44584.5|44604.5|44584.5|44607|44587|44604.5|44584.5|0
1644833900000|2022-02-14 10:18:20|44604.1|44584.1|44604.5|44584.5|44604.5|44584.5|44601.6|44581.6|0
1644833910000|2022-02-14 10:18:30|44602|44582|44597|44577|44604.5|44584.5|44597|44577|1
1644833920000|2022-02-14 10:18:40|44596.6|44576.6|44597|44577|44597|44577|44596.6|44576.6|0
1644833930000|2022-02-14 10:18:50|44596.6|44576.6|44594.5|44574.5|44597|44577|44594.5|44574.5|0
1644833940000|2022-02-14 10:19:00|44594.8|44574.8|44592|44572|44597|44577|44592|44572|1
1644833950000|2022-02-14 10:19:10|44594.5|44574.5|44584.8|44564.8|44594.5|44574.5|44584.8|44564.8|6
1644833960000|2022-02-14 10:19:20|44584.5|44564.5|44587|44567|44587|44567|44584.5|44564.5|2
1644833970000|2022-02-14 10:19:30|44584.5|44564.5|44587|44567|44587|44567|44582|44562|0
1644833980000|2022-02-14 10:19:40|44584.5|44564.5|44584.5|44564.5|44587|44567|44582.3|44562.3|2
1644833990000|2022-02-14 10:19:50|44584.1|44564.1|44579.1|44559.1|44584.5|44564.5|44579.1|44559.1|2
1644834000000|2022-02-14 10:20:00|44579.5|44559.5|44572|44552|44579.5|44559.5|44572|44552|1
1644834010000|2022-02-14 10:20:10|44567.3|44547.3|44567|44547|44567.3|44547.3|44567|44547|7
1644834020000|2022-02-14 10:20:20|44566.6|44546.6|44564.5|44544.5|44566.6|44546.6|44562|44542|6
1644834030000|2022-02-14 10:20:30|44564.8|44544.8|44567|44547|44567|44547|44564.5|44544.5|7
1644834040000|2022-02-14 10:20:40|44569.5|44549.5|44564.5|44544.5|44569.5|44549.5|44564.1|44544.1|6
1644834050000|2022-02-14 10:20:50|44564.1|44544.1|44567|44547|44567|44547|44562|44542|6
1644834060000|2022-02-14 10:21:00|44569.1|44549.1|44582.3|44562.3|44586.6|44566.6|44567|44547|4
1644834070000|2022-02-14 10:21:10|44582|44562|44587|44567|44587.3|44567.3|44582|44562|0
1644834080000|2022-02-14 10:21:20|44584.5|44564.5|44589.5|44569.5|44589.5|44569.5|44584.5|44564.5|1
1644834090000|2022-02-14 10:21:30|44592|44572|44592|44572|44592|44572|44592|44572|3
1644834100000|2022-02-14 10:21:40|||||||||2
1644834110000|2022-02-14 10:21:50|44592.3|44572.3|44592|44572|44594.5|44574.5|44592|44572|0
1644834120000|2022-02-14 10:22:00|44592.3|44572.3|44599.2|44579.2|44599.5|44579.5|44592.3|44572.3|0
1644834130000|2022-02-14 10:22:10|44597|44577|44599.5|44579.5|44599.5|44579.5|44597|44577|3
1644834140000|2022-02-14 10:22:20|44601.7|44581.7|44606.7|44586.7|44606.7|44586.7|44601.7|44581.7|7
1644834150000|2022-02-14 10:22:30|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|44604.5|44584.5|0
1644834160000|2022-02-14 10:22:40|44599.5|44579.5|44602.3|44582.3|44602.3|44582.3|44599.5|44579.5|1
1644834170000|2022-02-14 10:22:50|44602|44582|44604.5|44584.5|44604.5|44584.5|44602|44582|0
1644834180000|2022-02-14 10:23:00|44606.7|44586.7|44609.5|44589.5|44609.5|44589.5|44606.7|44586.7|1
1644834190000|2022-02-14 10:23:10|44611.7|44591.7|44609.2|44589.2|44617|44597|44609.2|44589.2|14
1644834200000|2022-02-14 10:23:20|44611.7|44591.7|44609.5|44589.5|44614.5|44594.5|44609.5|44589.5|2
1644834210000|2022-02-14 10:23:30|44607.3|44587.3|44607|44587|44614.5|44594.5|44604.5|44584.5|4
1644834220000|2022-02-14 10:23:40|44604.5|44584.5|44607|44587|44607|44587|44604.5|44584.5|1
1644834230000|2022-02-14 10:23:50|44606.7|44586.7|44614.5|44594.5|44616.7|44596.7|44606.7|44586.7|8
1644834240000|2022-02-14 10:24:00|44614.2|44594.2|44617|44597|44617|44597|44612|44592|0
1644834250000|2022-02-14 10:24:10|44614.8|44594.8|44606.3|44586.3|44614.8|44594.8|44606.3|44586.3|7
1644834260000|2022-02-14 10:24:20|44604.2|44584.2|44604.5|44584.5|44604.5|44584.5|44604.2|44584.2|8
1644834270000|2022-02-14 10:24:30|44607|44587|44619.8|44599.8|44622|44602|44607|44587|7
1644834280000|2022-02-14 10:24:40|44622|44602|44622|44602|44622|44602|44619.5|44599.5|2
1644834290000|2022-02-14 10:24:50|44621.7|44601.7|44619.5|44599.5|44621.7|44601.7|44619.5|44599.5|0
1644834300000|2022-02-14 10:25:00|44619.8|44599.8|44619.5|44599.5|44622|44602|44617|44597|3
1644834310000|2022-02-14 10:25:10|44619.2|44599.2|44619.5|44599.5|44622|44602|44617.3|44597.3|4
1644834320000|2022-02-14 10:25:20|44617|44597|44616.7|44596.7|44619.5|44599.5|44614.5|44594.5|1
1644834330000|2022-02-14 10:25:30|44614.2|44594.2|44612|44592|44614.2|44594.2|44612|44592|2
1644834340000|2022-02-14 10:25:40|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|2
1644834350000|2022-02-14 10:25:50|44604.5|44584.5|44592.7|44572.7|44604.5|44584.5|44592.7|44572.7|13
1644834360000|2022-02-14 10:26:00|44593|44573|44581.7|44561.7|44594.8|44574.8|44581.3|44561.3|5
1644834370000|2022-02-14 10:26:10|44581.3|44561.3|44576.7|44556.7|44581.3|44561.3|44576.7|44556.7|4
1644834380000|2022-02-14 10:26:20|44574.5|44554.5|44577|44557|44577|44557|44572|44552|18
1644834390000|2022-02-14 10:26:30|44577.3|44557.3|44580.2|44560.2|44580.2|44560.2|44577.3|44557.3|5
1644834400000|2022-02-14 10:26:40|44579.8|44559.8|44579.5|44559.5|44582|44562|44574.5|44554.5|9
1644834410000|2022-02-14 10:26:50|44579.8|44559.8|44579.5|44559.5|44582.3|44562.3|44577.3|44557.3|1
1644834420000|2022-02-14 10:27:00|44579.8|44559.8|44577.3|44557.3|44579.8|44559.8|44577|44557|3
1644834430000|2022-02-14 10:27:10|44579.8|44559.8|44582.3|44562.3|44582.3|44562.3|44579.8|44559.8|1
1644834440000|2022-02-14 10:27:20|44587.3|44567.3|44590.2|44570.2|44590.2|44570.2|44587.3|44567.3|3
1644834450000|2022-02-14 10:27:30|44589.8|44569.8|44597.3|44577.3|44597.3|44577.3|44589.8|44569.8|3
1644834460000|2022-02-14 10:27:40|44596.7|44576.7|44599.5|44579.5|44602|44582|44596.7|44576.7|2
1644834470000|2022-02-14 10:27:50|44597|44577|44597.3|44577.3|44599.8|44579.8|44594.5|44574.5|2
1644834480000|2022-02-14 10:28:00|44602|44582|44597.7|44577.7|44602|44582|44597|44577|6
1644834490000|2022-02-14 10:28:10|44597.3|44577.3|44604.8|44584.8|44604.8|44584.8|44597.3|44577.3|0
1644834500000|2022-02-14 10:28:20|44607|44587|44609.5|44589.5|44612.3|44592.3|44604.8|44584.8|3
1644834510000|2022-02-14 10:28:30|44607.3|44587.3|44602.3|44582.3|44609.5|44589.5|44602.3|44582.3|3
1644834520000|2022-02-14 10:28:40|44602|44582|44602.3|44582.3|44602.3|44582.3|44602|44582|0
1644834530000|2022-02-14 10:28:50|44607|44587|44602.3|44582.3|44609.5|44589.5|44602.3|44582.3|4
1644834540000|2022-02-14 10:29:00|44604.5|44584.5|44607|44587|44607|44587|44604.5|44584.5|1
1644834550000|2022-02-14 10:29:10|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|1
1644834560000|2022-02-14 10:29:20|44609.8|44589.8|44607|44587|44609.8|44589.8|44606.7|44586.7|6
1644834570000|2022-02-14 10:29:30|44604.5|44584.5|44604.2|44584.2|44609.5|44589.5|44604.2|44584.2|3
1644834580000|2022-02-14 10:29:40|44599.8|44579.8|44592.3|44572.3|44599.8|44579.8|44592.3|44572.3|1
1644834590000|2022-02-14 10:29:50|44597|44577|44592.3|44572.3|44597|44577|44592.3|44572.3|2
1644834600000|2022-02-14 10:30:00|44594.8|44574.8|44599.8|44579.8|44600.2|44580.2|44592|44572|9
1644834610000|2022-02-14 10:30:10|44600.2|44580.2|44587.3|44567.3|44600.2|44580.2|44587.3|44567.3|6
1644834620000|2022-02-14 10:30:20|44589.8|44569.8|44587.4|44567.4|44589.9|44569.9|44587|44567|0
1644834630000|2022-02-14 10:30:30|44587|44567|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|1
1644834640000|2022-02-14 10:30:40|44587|44567|44584.5|44564.5|44587.4|44567.4|44584.5|44564.5|6
1644834650000|2022-02-14 10:30:50|44584.9|44564.9|44587.4|44567.4|44587.4|44567.4|44584.5|44564.5|0
1644834660000|2022-02-14 10:31:00|44587|44567|44537.4|44517.4|44587|44567|44537.4|44517.4|16
1644834670000|2022-02-14 10:31:10|44544.9|44524.9|44549.9|44529.9|44551.7|44531.7|44544.9|44524.9|10
1644834680000|2022-02-14 10:31:20|44552.4|44532.4|44552|44532|44552.7|44532.7|44552|44532|2
1644834690000|2022-02-14 10:31:30|44549.9|44529.9|44557|44537|44557.4|44537.4|44549.9|44529.9|5
1644834700000|2022-02-14 10:31:40|44557.4|44537.4|44557.4|44537.4|44562|44542|44557|44537|0
1644834710000|2022-02-14 10:31:50|44559.5|44539.5|44562|44542|44562|44542|44557.4|44537.4|2
1644834720000|2022-02-14 10:32:00|44567|44547|44567.4|44547.4|44569.5|44549.5|44567|44547|2
1644834730000|2022-02-14 10:32:10|44567|44547|44567.4|44547.4|44569.5|44549.5|44567|44547|3
1644834740000|2022-02-14 10:32:20|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|44569.9|44549.9|0
1644834750000|2022-02-14 10:32:30|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|1
1644834760000|2022-02-14 10:32:40|44569.9|44549.9|44572|44552|44572|44552|44567|44547|4
1644834770000|2022-02-14 10:32:50|44571.7|44551.7|44569.5|44549.5|44572|44552|44567|44547|1
1644834780000|2022-02-14 10:33:00|44569.2|44549.2|44552.4|44532.4|44569.5|44549.5|44552.4|44532.4|7
1644834790000|2022-02-14 10:33:10|44549.2|44529.2|44554.9|44534.9|44554.9|44534.9|44544.5|44524.5|13
1644834800000|2022-02-14 10:33:20|44554.5|44534.5|44552.4|44532.4|44554.9|44534.9|44552.4|44532.4|6
1644834810000|2022-02-14 10:33:30|44552|44532|44547.7|44527.7|44552|44532|44547.4|44527.4|0
1644834820000|2022-02-14 10:33:40|44549.5|44529.5|44547|44527|44549.5|44529.5|44544.9|44524.9|1
1644834830000|2022-02-14 10:33:50|44544.9|44524.9|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|2
1644834840000|2022-02-14 10:34:00|44547.7|44527.7|44549.5|44529.5|44552|44532|44547.4|44527.4|6
1644834850000|2022-02-14 10:34:10|44547.4|44527.4|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|5
1644834860000|2022-02-14 10:34:20|44547|44527|44547.4|44527.4|44547.4|44527.4|44547|44527|3
1644834870000|2022-02-14 10:34:30|44547|44527|44547.4|44527.4|44547.4|44527.4|44547|44527|0
1644834880000|2022-02-14 10:34:40|44547.7|44527.7|44547.4|44527.4|44547.7|44527.7|44547.4|44527.4|1
1644834890000|2022-02-14 10:34:50|44547|44527|44544.9|44524.9|44547.4|44527.4|44544.9|44524.9|5
1644834900000|2022-02-14 10:35:00|44547|44527|44542.4|44522.4|44547.4|44527.4|44542.4|44522.4|10
1644834910000|2022-02-14 10:35:10|44547|44527|44547|44527|44547|44527|44547|44527|2
1644834930000|2022-02-14 10:35:30|44544.9|44524.9|44544.5|44524.5|44547|44527|44544.5|44524.5|2
1644834940000|2022-02-14 10:35:40|44544.9|44524.9|44537.4|44517.4|44544.9|44524.9|44537|44517|6
1644834950000|2022-02-14 10:35:50|44539.5|44519.5|44542|44522|44542|44522|44539.5|44519.5|0
1644834960000|2022-02-14 10:36:00|44544.2|44524.2|44559.5|44539.5|44559.5|44539.5|44544.2|44524.2|4
1644834970000|2022-02-14 10:36:10|44557.4|44537.4|44561.7|44541.7|44561.7|44541.7|44557.4|44537.4|0
1644834980000|2022-02-14 10:36:20|44559.5|44539.5|44562|44542|44562|44542|44559.5|44539.5|2
1644834990000|2022-02-14 10:36:30|44562.4|44542.4|44559.5|44539.5|44566.7|44546.7|44559.5|44539.5|0
1644835000000|2022-02-14 10:36:40|44562|44542|44562|44542|44562|44542|44559.5|44539.5|0
1644835010000|2022-02-14 10:36:50|44561.7|44541.7|44554.9|44534.9|44561.7|44541.7|44554.9|44534.9|1
1644835020000|2022-02-14 10:37:00|44557|44537|44557.4|44537.4|44557.4|44537.4|44552.4|44532.4|1
1644835030000|2022-02-14 10:37:10|44559.9|44539.9|44564.5|44544.5|44564.5|44544.5|44559.9|44539.9|0
1644835040000|2022-02-14 10:37:20|44567|44547|44567|44547|44567|44547|44564.5|44544.5|0
1644835050000|2022-02-14 10:37:30|44564.5|44544.5|44564.5|44544.5|44564.5|44544.5|44562.4|44542.4|2
1644835060000|2022-02-14 10:37:40|44564.9|44544.9|44571.7|44551.7|44574.5|44554.5|44564.9|44544.9|1
1644835070000|2022-02-14 10:37:50|44569.5|44549.5|44567.4|44547.4|44572|44552|44567.4|44547.4|0
1644835080000|2022-02-14 10:38:00|44569.5|44549.5|44567.4|44547.4|44572|44552|44567.4|44547.4|1
1644835090000|2022-02-14 10:38:10|44569.5|44549.5|44569.5|44549.5|44572|44552|44569.5|44549.5|0
1644835100000|2022-02-14 10:38:20|44567.4|44547.4|44566.7|44546.7|44567.4|44547.4|44566.7|44546.7|2
1644835110000|2022-02-14 10:38:30|44564.5|44544.5|44569.5|44549.5|44571.7|44551.7|44564.5|44544.5|4
1644835120000|2022-02-14 10:38:40|44571.7|44551.7|44566.7|44546.7|44571.7|44551.7|44566.7|44546.7|0
1644835130000|2022-02-14 10:38:50|44566.3|44546.3|44567|44547|44567|44547|44564.5|44544.5|1
1644835140000|2022-02-14 10:39:00|44564.5|44544.5|44567|44547|44567|44547|44564.5|44544.5|0
1644835150000|2022-02-14 10:39:10|44569.2|44549.2|44567|44547|44569.5|44549.5|44567|44547|2
1644835160000|2022-02-14 10:39:20|44569.2|44549.2|44569.5|44549.5|44569.5|44549.5|44567|44547|0
1644835170000|2022-02-14 10:39:30|44567.4|44547.4|44567|44547|44569.5|44549.5|44567|44547|1
1644835180000|2022-02-14 10:39:40|44562|44542|44566.7|44546.7|44566.7|44546.7|44561.7|44541.7|6
1644835190000|2022-02-14 10:39:50|44566.3|44546.3|44557.4|44537.4|44566.3|44546.3|44557.4|44537.4|2
1644835200000|2022-02-14 10:40:00|44556.7|44536.7|44552.4|44532.4|44556.7|44536.7|44552.4|44532.4|3
1644835210000|2022-02-14 10:40:10|44554.5|44534.5|44552.4|44532.4|44554.5|44534.5|44551.7|44531.7|7
1644835220000|2022-02-14 10:40:20|44554.5|44534.5|44554.9|44534.9|44557.4|44537.4|44554.5|44534.5|4
1644835230000|2022-02-14 10:40:30|44554.5|44534.5|44567|44547|44567|44547|44554.5|44534.5|6
1644835240000|2022-02-14 10:40:40|44567.4|44547.4|44572|44552|44572|44552|44567.4|44547.4|4
1644835250000|2022-02-14 10:40:50|44572.4|44552.4|44577|44557|44577|44557|44572.4|44552.4|4
1644835260000|2022-02-14 10:41:00|44577.4|44557.4|44577.4|44557.4|44582|44562|44574.5|44554.5|6
1644835270000|2022-02-14 10:41:10|44579.5|44559.5|44582|44562|44582|44562|44577.4|44557.4|2
1644835280000|2022-02-14 10:41:20|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582|44562|2
1644835290000|2022-02-14 10:41:30|44582|44562|44574.5|44554.5|44582.4|44562.4|44574.5|44554.5|11
1644835300000|2022-02-14 10:41:40|44574.9|44554.9|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|0
1644835310000|2022-02-14 10:41:50|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|44579.5|44559.5|0
1644835320000|2022-02-14 10:42:00|44582|44562|44582|44562|44586.7|44566.7|44582|44562|3
1644835330000|2022-02-14 10:42:10|44581.7|44561.7|44577|44557|44582|44562|44577|44557|1
1644835340000|2022-02-14 10:42:20|44574.9|44554.9|44574.9|44554.9|44577|44557|44572.4|44552.4|1
1644835350000|2022-02-14 10:42:30|44574.5|44554.5|44569.5|44549.5|44574.5|44554.5|44569.5|44549.5|1
1644835360000|2022-02-14 10:42:40|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|44567.4|44547.4|0
1644835370000|2022-02-14 10:42:50|44571.3|44551.3|44572|44552|44572|44552|44569.2|44549.2|1
1644835380000|2022-02-14 10:43:00|44571.7|44551.7|44571.7|44551.7|44574.5|44554.5|44571.7|44551.7|3
1644835390000|2022-02-14 10:43:10|44569.5|44549.5|44569.2|44549.2|44572|44552|44569.2|44549.2|1
1644835400000|2022-02-14 10:43:20|44567|44547|44567|44547|44567|44547|44567|44547|0
1644835410000|2022-02-14 10:43:30|44566.7|44546.7|44566.7|44546.7|44566.7|44546.7|44564.5|44544.5|2
1644835420000|2022-02-14 10:43:40|44564.5|44544.5|44562|44542|44564.5|44544.5|44562|44542|0
1644835430000|2022-02-14 10:43:50|44562.4|44542.4|44557|44537|44562.4|44542.4|44557|44537|1
1644835440000|2022-02-14 10:44:00|44556.7|44536.7|44557.4|44537.4|44557.4|44537.4|44556.7|44536.7|1
1644835450000|2022-02-14 10:44:10|44559.5|44539.5|44556.7|44536.7|44559.5|44539.5|44556.7|44536.7|2
1644835460000|2022-02-14 10:44:20|44557|44537|44559.5|44539.5|44559.5|44539.5|44557|44537|0
1644835470000|2022-02-14 10:44:30|44559.2|44539.2|44561.7|44541.7|44561.7|44541.7|44557|44537|0
1644835480000|2022-02-14 10:44:40|44562|44542|44562|44542|44562|44542|44562|44542|0
1644835490000|2022-02-14 10:44:50|44566.7|44546.7|44579.5|44559.5|44579.5|44559.5|44566.7|44546.7|5
1644835500000|2022-02-14 10:45:00|44582|44562|44584.5|44564.5|44584.5|44564.5|44582|44562|1
1644835510000|2022-02-14 10:45:10|44579.5|44559.5|44574.2|44554.2|44579.5|44559.5|44574.2|44554.2|4
1644835520000|2022-02-14 10:45:20|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|44574.5|44554.5|1
1644835530000|2022-02-14 10:45:30|44574.2|44554.2|44582|44562|44582|44562|44572.4|44552.4|0
1644835540000|2022-02-14 10:45:40|44584.5|44564.5|44582|44562|44584.5|44564.5|44582|44562|1
1644835550000|2022-02-14 10:45:50|44582.4|44562.4|44584.5|44564.5|44584.5|44564.5|44582.4|44562.4|0
1644835560000|2022-02-14 10:46:00|44584.9|44564.9|44587|44567|44587|44567|44584.5|44564.5|0
1644835570000|2022-02-14 10:46:10|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|44589.5|44569.5|3
1644835580000|2022-02-14 10:46:20|44592|44572|44592|44572|44594.5|44574.5|44592|44572|1
1644835590000|2022-02-14 10:46:30|44589.9|44569.9|44592.4|44572.4|44594.5|44574.5|44589.9|44569.9|1
1644835600000|2022-02-14 10:46:40|44594.5|44574.5|44591.7|44571.7|44594.5|44574.5|44591.7|44571.7|0
1644835610000|2022-02-14 10:46:50|44592|44572|44592|44572|44594.5|44574.5|44591.7|44571.7|0
1644835620000|2022-02-14 10:47:00|44591.7|44571.7|44592|44572|44594.5|44574.5|44591.7|44571.7|4
1644835630000|2022-02-14 10:47:10|44589.9|44569.9|44589.2|44569.2|44591.7|44571.7|44587|44567|6
1644835640000|2022-02-14 10:47:20|44587|44567|44587|44567|44587|44567|44587|44567|1
1644835650000|2022-02-14 10:47:30|44589.5|44569.5|44591.7|44571.7|44592|44572|44587.4|44567.4|0
1644835660000|2022-02-14 10:47:40|44592|44572|44589.5|44569.5|44592|44572|44589.5|44569.5|1
1644835670000|2022-02-14 10:47:50|44587|44567|44587.4|44567.4|44587.4|44567.4|44584.5|44564.5|3
1644835680000|2022-02-14 10:48:00|44589.5|44569.5|44596.7|44576.7|44597|44577|44589.5|44569.5|3
1644835690000|2022-02-14 10:48:10|44594.5|44574.5|44596.7|44576.7|44597|44577|44592|44572|2
1644835700000|2022-02-14 10:48:20|44597|44577|44602|44582|44602|44582|44597|44577|9
1644835710000|2022-02-14 10:48:30|44601.7|44581.7|44596.3|44576.3|44601.7|44581.7|44596.3|44576.3|2
1644835720000|2022-02-14 10:48:40|44596.7|44576.7|44599.5|44579.5|44599.5|44579.5|44594.5|44574.5|2
1644835730000|2022-02-14 10:48:50|44597|44577|44597|44577|44601.7|44581.7|44597|44577|0
1644835740000|2022-02-14 10:49:00|44599.5|44579.5|44602|44582|44602|44582|44597|44577|2
1644835750000|2022-02-14 10:49:10|||||||||6
1644835760000|2022-02-14 10:49:20|44599.5|44579.5|44596.7|44576.7|44599.5|44579.5|44596.7|44576.7|8
1644835770000|2022-02-14 10:49:30|44599.5|44579.5|44602|44582|44602|44582|44599.5|44579.5|0
1644835780000|2022-02-14 10:49:40|44599.9|44579.9|44596.3|44576.3|44599.9|44579.9|44596.3|44576.3|5
1644835790000|2022-02-14 10:49:50|44592|44572|44586.3|44566.3|44592|44572|44586.3|44566.3|0
1644835800000|2022-02-14 10:50:00|44587|44567|44589.5|44569.5|44589.5|44569.5|44587|44567|2
1644835810000|2022-02-14 10:50:10|44589.9|44569.9|44597|44577|44597|44577|44589.9|44569.9|1
1644835820000|2022-02-14 10:50:20|44599.2|44579.2|44599.5|44579.5|44599.5|44579.5|44596.7|44576.7|5
1644835830000|2022-02-14 10:50:30|44601.7|44581.7|44601.7|44581.7|44601.7|44581.7|44597|44577|1
1644835840000|2022-02-14 10:50:40|44599.5|44579.5|44596.7|44576.7|44599.5|44579.5|44596.7|44576.7|1
1644835850000|2022-02-14 10:50:50|44594.5|44574.5|44594.2|44574.2|44594.5|44574.5|44594.2|44574.2|0
1644835860000|2022-02-14 10:51:00|44592|44572|44591.7|44571.7|44594.5|44574.5|44591.7|44571.7|0
1644835880000|2022-02-14 10:51:20|44592|44572|44597|44577|44597|44577|44592|44572|2
1644835890000|2022-02-14 10:51:30|44599.5|44579.5|44596.7|44576.7|44599.5|44579.5|44596.7|44576.7|1
1644835900000|2022-02-14 10:51:40|44594.5|44574.5|44597.4|44577.4|44597.4|44577.4|44594.5|44574.5|1
1644835910000|2022-02-14 10:51:50|44597|44577|44596.7|44576.7|44597|44577|44594.5|44574.5|0
1644835920000|2022-02-14 10:52:00|44596|44576|44593.8|44573.8|44596.7|44576.7|44593.8|44573.8|0
1644835930000|2022-02-14 10:52:10|44591.7|44571.7|44591.7|44571.7|44592|44572|44591.7|44571.7|3
1644835940000|2022-02-14 10:52:20|44589.5|44569.5|44589.5|44569.5|44592|44572|44589.5|44569.5|0
1644835950000|2022-02-14 10:52:30|44591.7|44571.7|44594.5|44574.5|44594.5|44574.5|44591.7|44571.7|0
1644835960000|2022-02-14 10:52:40|44589.2|44569.2|44581.7|44561.7|44589.2|44569.2|44581.7|44561.7|7
1644835970000|2022-02-14 10:52:50|44581.3|44561.3|44567|44547|44581.3|44561.3|44567|44547|2
1644835980000|2022-02-14 10:53:00|44566.7|44546.7|44574.5|44554.5|44574.5|44554.5|44564.5|44544.5|8
1644835990000|2022-02-14 10:53:10|44574.2|44554.2|44576.7|44556.7|44576.7|44556.7|44572|44552|2
1644836000000|2022-02-14 10:53:20|44574.5|44554.5|44584.5|44564.5|44584.5|44564.5|44574.5|44554.5|5
1644836010000|2022-02-14 10:53:30|44582|44562|44586.7|44566.7|44586.7|44566.7|44581.7|44561.7|1
1644836020000|2022-02-14 10:53:40|44584.5|44564.5|44584.5|44564.5|44587|44567|44582.4|44562.4|0
1644836040000|2022-02-14 10:54:00|44586.7|44566.7|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|103
1644836050000|2022-02-14 10:54:10|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|44589.9|44569.9|0
1644836060000|2022-02-14 10:54:20|44587.4|44567.4|44589.5|44569.5|44589.5|44569.5|44587|44567|1
1644836070000|2022-02-14 10:54:30|44589.2|44569.2|44586.7|44566.7|44589.2|44569.2|44584.5|44564.5|1
1644836080000|2022-02-14 10:54:40|44584.5|44564.5|44584.5|44564.5|44587|44567|44582.4|44562.4|0
1644836090000|2022-02-14 10:54:50|44586.7|44566.7|44584.5|44564.5|44587|44567|44582|44562|0
1644836100000|2022-02-14 10:55:00|44586.7|44566.7|44581.7|44561.7|44587|44567|44581.7|44561.7|4
1644836110000|2022-02-14 10:55:10|44573.8|44553.8|44574.5|44554.5|44574.5|44554.5|44567|44547|3
1644836120000|2022-02-14 10:55:20|44569.5|44549.5|44577|44557|44577|44557|44569.5|44549.5|0
1644836130000|2022-02-14 10:55:30|44577.4|44557.4|44584.5|44564.5|44584.5|44564.5|44577.4|44557.4|1
1644836140000|2022-02-14 10:55:40|44587|44567|44584.5|44564.5|44587|44567|44582|44562|0
1644836150000|2022-02-14 10:55:50|44586.7|44566.7|44587|44567|44589.5|44569.5|44586.7|44566.7|4
1644836160000|2022-02-14 10:56:00|44586.7|44566.7|44582|44562|44587|44567|44582|44562|1
1644836170000|2022-02-14 10:56:10|44587|44567|44587|44567|44589.2|44569.2|44587|44567|6
1644836190000|2022-02-14 10:56:30|44589.5|44569.5|44582.4|44562.4|44589.5|44569.5|44582.4|44562.4|6
1644836200000|2022-02-14 10:56:40|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|44580.2|44560.2|0
1644836210000|2022-02-14 10:56:50|44576.7|44556.7|44569.5|44549.5|44576.7|44556.7|44569.5|44549.5|1
1644836220000|2022-02-14 10:57:00|44571.7|44551.7|44571.7|44551.7|44571.7|44551.7|44569.5|44549.5|0
1644836230000|2022-02-14 10:57:10|44569.5|44549.5|44572|44552|44572|44552|44567.4|44547.4|0
1644836240000|2022-02-14 10:57:20|44572.4|44552.4|44574.5|44554.5|44574.5|44554.5|44572.4|44552.4|0
1644836250000|2022-02-14 10:57:30|44579.5|44559.5|44586.7|44566.7|44586.7|44566.7|44579.5|44559.5|3
1644836270000|2022-02-14 10:57:50|44587|44567|44589.2|44569.2|44589.5|44569.5|44587|44567|5
1644836280000|2022-02-14 10:58:00|44587|44567|44582|44562|44591.7|44571.7|44582|44562|1
1644836290000|2022-02-14 10:58:10|44579.5|44559.5|44582|44562|44582|44562|44579.5|44559.5|5
1644836300000|2022-02-14 10:58:20|44582.4|44562.4|44583.1|44563.1|44583.1|44563.1|44582.4|44562.4|0
1644836310000|2022-02-14 10:58:30|44582.7|44562.7|44584.5|44564.5|44584.5|44564.5|44582.4|44562.4|0
1644836320000|2022-02-14 10:58:40|44585.2|44565.2|44590.2|44570.2|44590.2|44570.2|44585.2|44565.2|0
1644836330000|2022-02-14 10:58:50|44594.9|44574.9|44594.5|44574.5|44594.9|44574.9|44594.5|44574.5|1
1644836340000|2022-02-14 10:59:00|44594.9|44574.9|44594.9|44574.9|44595.2|44575.2|44594.9|44574.9|4
1644836350000|2022-02-14 10:59:10|44594.5|44574.5|44587|44567|44597|44577|44587|44567|2
1644836360000|2022-02-14 10:59:20|44587.4|44567.4|44589.5|44569.5|44589.5|44569.5|44587.4|44567.4|0
1644836370000|2022-02-14 10:59:30|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|0
1644836380000|2022-02-14 10:59:40|44592.7|44572.7|44599.5|44579.5|44599.5|44579.5|44592.7|44572.7|2
1644836390000|2022-02-14 10:59:50|44602|44582|44607.4|44587.4|44607.4|44587.4|44599.9|44579.9|16
1644836400000|2022-02-14 11:00:00|44604.5|44584.5|44594.5|44574.5|44609.5|44589.5|44591.7|44571.7|21
1644836410000|2022-02-14 11:00:10|44594.2|44574.2|44587|44567|44594.5|44574.5|44582.4|44562.4|1
1644836420000|2022-02-14 11:00:20|44589.5|44569.5|44587.4|44567.4|44589.5|44569.5|44587.4|44567.4|0
1644836430000|2022-02-14 11:00:30|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|44592.4|44572.4|1
1644836450000|2022-02-14 11:00:50|44592|44572|44591.7|44571.7|44592|44572|44591.7|44571.7|0
1644836460000|2022-02-14 11:01:00|44592|44572|44589.5|44569.5|44594.5|44574.5|44589.5|44569.5|1
1644836470000|2022-02-14 11:01:10|44589.2|44569.2|44589.5|44569.5|44589.5|44569.5|44589.2|44569.2|0
1644836480000|2022-02-14 11:01:20|44591.7|44571.7|44591.7|44571.7|44592|44572|44591.7|44571.7|3
1644836490000|2022-02-14 11:01:30|44592|44572|44588.8|44568.8|44594.2|44574.2|44588.8|44568.8|1
1644836500000|2022-02-14 11:01:40|44584.2|44564.2|44588.1|44568.1|44588.1|44568.1|44584.2|44564.2|2
1644836510000|2022-02-14 11:01:50|44587.7|44567.7|44587|44567|44589.5|44569.5|44587|44567|0
1644836520000|2022-02-14 11:02:00|44587.4|44567.4|44589.5|44569.5|44589.5|44569.5|44586.7|44566.7|0
1644836530000|2022-02-14 11:02:10|44589.9|44569.9|44592.4|44572.4|44592.4|44572.4|44589.9|44569.9|1
1644836540000|2022-02-14 11:02:20|44589.9|44569.9|44584.5|44564.5|44589.9|44569.9|44584.5|44564.5|2
1644836550000|2022-02-14 11:02:30|44582|44562|44581.7|44561.7|44582|44562|44579.5|44559.5|34
1644836560000|2022-02-14 11:02:40|44581.3|44561.3|44576.7|44556.7|44581.3|44561.3|44573.8|44553.8|21
1644836570000|2022-02-14 11:02:50|44577|44557|44577.4|44557.4|44579.9|44559.9|44577|44557|0
1644836580000|2022-02-14 11:03:00|44576.7|44556.7|44573.8|44553.8|44576.7|44556.7|44573.8|44553.8|1
1644836590000|2022-02-14 11:03:10|44571.7|44551.7|44569.5|44549.5|44571.7|44551.7|44569.5|44549.5|0
1644836600000|2022-02-14 11:03:20|44569.9|44549.9|44569.5|44549.5|44569.9|44549.9|44569.5|44549.5|2
1644836610000|2022-02-14 11:03:30|44572|44552|44581.7|44561.7|44582.4|44562.4|44572|44552|2
1644836620000|2022-02-14 11:03:40|44581.3|44561.3|44577|44557|44581.7|44561.7|44577|44557|1
1644836630000|2022-02-14 11:03:50|44576.7|44556.7|44574.5|44554.5|44577|44557|44574.5|44554.5|0
1644836640000|2022-02-14 11:04:00|44572|44552|44562|44542|44572|44552|44562|44542|2
1644836650000|2022-02-14 11:04:10|44559.5|44539.5|44559.5|44539.5|44559.5|44539.5|44559.2|44539.2|0
1644836660000|2022-02-14 11:04:20|44559.2|44539.2|44559.5|44539.5|44561.7|44541.7|44559.2|44539.2|0
1644836670000|2022-02-14 11:04:30|44561.7|44541.7|44562.7|44542.7|44562.7|44542.7|44561.7|44541.7|1
1644836680000|2022-02-14 11:04:40|44567.4|44547.4|44570.2|44550.2|44570.6|44550.6|44567.4|44547.4|0
1644836690000|2022-02-14 11:04:50|44572.4|44552.4|44567.4|44547.4|44572.4|44552.4|44567.4|44547.4|0
1644836700000|2022-02-14 11:05:00|44569.5|44549.5|44574.9|44554.9|44574.9|44554.9|44569.5|44549.5|0
1644836710000|2022-02-14 11:05:10|44575.6|44555.6|44577.4|44557.4|44579.5|44559.5|44575.6|44555.6|2
1644836720000|2022-02-14 11:05:20|44577|44557|44562.4|44542.4|44577.4|44557.4|44562.4|44542.4|2
1644836730000|2022-02-14 11:05:30|44562|44542|44557.4|44537.4|44562|44542|44557.4|44537.4|0
1644836740000|2022-02-14 11:05:40|44556.7|44536.7|44554.5|44534.5|44556.7|44536.7|44554.5|44534.5|0
1644836750000|2022-02-14 11:05:50|44551.7|44531.7|44554.5|44534.5|44557.4|44537.4|44549.5|44529.5|4
1644836760000|2022-02-14 11:06:00|44552.4|44532.4|44545.2|44525.2|44554.5|44534.5|44545.2|44525.2|7
1644836770000|2022-02-14 11:06:10|44547.4|44527.4|44547.4|44527.4|44547.4|44527.4|44545.2|44525.2|1
1644836780000|2022-02-14 11:06:20|44545.2|44525.2|44539.5|44519.5|44545.2|44525.2|44539.5|44519.5|14
1644836790000|2022-02-14 11:06:30|44532.7|44512.7|44520.2|44500.2|44532.7|44512.7|44520.2|44500.2|10
1644836800000|2022-02-14 11:06:40|44522.4|44502.4|44524.9|44504.9|44524.9|44504.9|44520.2|44500.2|6
1644836810000|2022-02-14 11:06:50|44527|44507|44524.5|44504.5|44529.9|44509.9|44524.5|44504.5|5
1644836820000|2022-02-14 11:07:00|44525.2|44505.2|44526.7|44506.7|44527|44507|44524.5|44504.5|0
1644836830000|2022-02-14 11:07:10|44527|44507|44527.4|44507.4|44527.7|44507.7|44527|44507|2
1644836840000|2022-02-14 11:07:20|44527|44507|44529.9|44509.9|44529.9|44509.9|44527|44507|10
1644836850000|2022-02-14 11:07:30|44534.2|44514.2|44529.9|44509.9|44534.5|44514.5|44529.9|44509.9|0
1644836860000|2022-02-14 11:07:40|44534.9|44514.9|44542.7|44522.7|44542.7|44522.7|44534.9|44514.9|7
1644836870000|2022-02-14 11:07:50|44544.5|44524.5|44542.4|44522.4|44544.5|44524.5|44542.4|44522.4|0
1644836880000|2022-02-14 11:08:00|44544.5|44524.5|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|0
1644836890000|2022-02-14 11:08:10|44540.2|44520.2|44540.2|44520.2|44540.2|44520.2|44540.2|44520.2|0
1644836900000|2022-02-14 11:08:20|44542.4|44522.4|44542|44522|44545.2|44525.2|44542|44522|1
1644836910000|2022-02-14 11:08:30|44542.4|44522.4|44544.5|44524.5|44544.5|44524.5|44542.4|44522.4|0
1644836920000|2022-02-14 11:08:40|44541.7|44521.7|44537.4|44517.4|44541.7|44521.7|44537.4|44517.4|7
1644836930000|2022-02-14 11:08:50|||||||||1
1644836940000|2022-02-14 11:09:00|44537.7|44517.7|44539.9|44519.9|44539.9|44519.9|44534.5|44514.5|3
1644836950000|2022-02-14 11:09:10|44537.4|44517.4|44540.2|44520.2|44542.4|44522.4|44537.4|44517.4|10
1644836960000|2022-02-14 11:09:20|44537.7|44517.7|44539.5|44519.5|44540.2|44520.2|44537.7|44517.7|0
1644836970000|2022-02-14 11:09:30|44539.9|44519.9|44540.2|44520.2|44542.4|44522.4|44539.9|44519.9|1
1644836980000|2022-02-14 11:09:40|44542.4|44522.4|44540.2|44520.2|44542.4|44522.4|44539.9|44519.9|0
1644836990000|2022-02-14 11:09:50|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|44542.4|44522.4|0
1644837000000|2022-02-14 11:10:00|44542.7|44522.7|44542.7|44522.7|44547.4|44527.4|44542.4|44522.4|12
1644837010000|2022-02-14 11:10:10|44544.9|44524.9|44550.2|44530.2|44550.2|44530.2|44544.9|44524.9|4
1644837020000|2022-02-14 11:10:20|44550.6|44530.6|44557.4|44537.4|44557.4|44537.4|44550.2|44530.2|0
1644837030000|2022-02-14 11:10:30|44557.7|44537.7|44554.9|44534.9|44560.2|44540.2|44554.9|44534.9|3
1644837040000|2022-02-14 11:10:40|44555.2|44535.2|44554.9|44534.9|44555.2|44535.2|44549.9|44529.9|5
1644837060000|2022-02-14 11:11:00|44555.6|44535.6|44557.4|44537.4|44557.7|44537.7|44555.6|44535.6|0
1644837070000|2022-02-14 11:11:10|44555.6|44535.6|44554.9|44534.9|44557.7|44537.7|44554.9|44534.9|2
1644837080000|2022-02-14 11:11:20|44554.5|44534.5|44555.2|44535.2|44555.2|44535.2|44554.5|44534.5|0
1644837090000|2022-02-14 11:11:30|44554.5|44534.5|44552.4|44532.4|44554.5|44534.5|44552.4|44532.4|1
1644837100000|2022-02-14 11:11:40|44552.7|44532.7|44552.4|44532.4|44555.2|44535.2|44550.2|44530.2|0
1644837110000|2022-02-14 11:11:50|44550.2|44530.2|44552.4|44532.4|44554.9|44534.9|44550.2|44530.2|0
1644837120000|2022-02-14 11:12:00|44553.1|44533.1|44567.7|44547.7|44567.7|44547.7|44553.1|44533.1|4
1644837130000|2022-02-14 11:12:10|44569.9|44549.9|44565.2|44545.2|44571.7|44551.7|44565.2|44545.2|8
1644837140000|2022-02-14 11:12:20|44563.1|44543.1|44560.2|44540.2|44563.1|44543.1|44560.2|44540.2|3
1644837150000|2022-02-14 11:12:30|44559.9|44539.9|44562.7|44542.7|44562.7|44542.7|44559.9|44539.9|3
1644837160000|2022-02-14 11:12:40|44563.1|44543.1|44567|44547|44567.4|44547.4|44562.7|44542.7|1
1644837170000|2022-02-14 11:12:50|44567.4|44547.4|44554.5|44534.5|44567.4|44547.4|44554.5|44534.5|5
1644837180000|2022-02-14 11:13:00|44554.2|44534.2|44540.2|44520.2|44554.2|44534.2|44540.2|44520.2|2
1644837190000|2022-02-14 11:13:10|44542.7|44522.7|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|5
1644837200000|2022-02-14 11:13:20|44544.5|44524.5|44547|44527|44547|44527|44542.4|44522.4|0
1644837210000|2022-02-14 11:13:30|44544.9|44524.9|44542.4|44522.4|44544.9|44524.9|44542.4|44522.4|1
1644837220000|2022-02-14 11:13:40|44542.7|44522.7|44544.9|44524.9|44545.2|44525.2|44542.7|44522.7|3
1644837230000|2022-02-14 11:13:50|44542.4|44522.4|44548.1|44528.1|44548.1|44528.1|44540.2|44520.2|12
1644837240000|2022-02-14 11:14:00|44548.4|44528.4|44557.4|44537.4|44557.4|44537.4|44548.4|44528.4|2
1644837250000|2022-02-14 11:14:10|44554.9|44534.9|44557.7|44537.7|44557.7|44537.7|44554.9|44534.9|0
1644837260000|2022-02-14 11:14:20|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|0
1644837270000|2022-02-14 11:14:30|44557|44537|44554.9|44534.9|44557|44537|44554.9|44534.9|1
1644837280000|2022-02-14 11:14:40|44554.5|44534.5|44554.9|44534.9|44554.9|44534.9|44554.5|44534.5|0
1644837290000|2022-02-14 11:14:50|44552.4|44532.4|44589.5|44569.5|44589.5|44569.5|44552.4|44532.4|5
1644837300000|2022-02-14 11:15:00|44587|44567|44587|44567|44589.5|44569.5|44584.5|44564.5|6
1644837310000|2022-02-14 11:15:10|44589.2|44569.2|44589.5|44569.5|44589.5|44569.5|44584.5|44564.5|9
1644837320000|2022-02-14 11:15:20|44592|44572|44601.7|44581.7|44601.7|44581.7|44592|44572|5
1644837330000|2022-02-14 11:15:30|44596.7|44576.7|44604.5|44584.5|44604.5|44584.5|44594.5|44574.5|2
1644837340000|2022-02-14 11:15:40|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|44609.5|44589.5|5
1644837350000|2022-02-14 11:15:50|44607.4|44587.4|44610.2|44590.2|44610.2|44590.2|44607.4|44587.4|1
1644837360000|2022-02-14 11:16:00|44614.5|44594.5|44614.5|44594.5|44614.5|44594.5|44609.9|44589.9|2
1644837370000|2022-02-14 11:16:10|44614.2|44594.2|44607.4|44587.4|44614.2|44594.2|44607.4|44587.4|0
1644837380000|2022-02-14 11:16:20|44604.2|44584.2|44637.7|44617.7|44638.5|44618.5|44596.7|44576.7|29
1644837390000|2022-02-14 11:16:30|44639.9|44619.9|44639.5|44619.5|44642|44622|44639.5|44619.5|8
1644837400000|2022-02-14 11:16:40|44642.4|44622.4|44671.7|44651.7|44671.7|44651.7|44639.9|44619.9|15
1644837410000|2022-02-14 11:16:50|44674.5|44654.5|44664.2|44644.2|44687|44667|44663.8|44643.8|20
1644837420000|2022-02-14 11:17:00|44663.8|44643.8|44651.7|44631.7|44663.8|44643.8|44651.3|44631.3|5
1644837430000|2022-02-14 11:17:10|44653.8|44633.8|44652|44632|44656.7|44636.7|44651.7|44631.7|6
1644837440000|2022-02-14 11:17:20|44651.7|44631.7|44651.7|44631.7|44653.8|44633.8|44649.5|44629.5|3
1644837450000|2022-02-14 11:17:30|44649.5|44629.5|44649.5|44629.5|44651.7|44631.7|44647.4|44627.4|7
1644837460000|2022-02-14 11:17:40|44647.4|44627.4|44649.5|44629.5|44654.5|44634.5|44646.7|44626.7|6
1644837470000|2022-02-14 11:17:50|44651.7|44631.7|44649.5|44629.5|44651.7|44631.7|44647.4|44627.4|2
1644837480000|2022-02-14 11:18:00|44649.2|44629.2|44641.7|44621.7|44651.7|44631.7|44641.7|44621.7|7
1644837490000|2022-02-14 11:18:10|44639.5|44619.5|44642|44622|44642|44622|44639.5|44619.5|1
1644837500000|2022-02-14 11:18:20|44641.7|44621.7|44639.5|44619.5|44641.7|44621.7|44639.5|44619.5|1
1644837510000|2022-02-14 11:18:30|44637|44617|44639.5|44619.5|44639.5|44619.5|44636.7|44616.7|0
1644837520000|2022-02-14 11:18:40|44641.7|44621.7|44637|44617|44641.7|44621.7|44637|44617|0
1644837530000|2022-02-14 11:18:50|44634.5|44614.5|44627|44607|44634.5|44614.5|44627|44607|2
1644837540000|2022-02-14 11:19:00|44629.5|44609.5|44627|44607|44629.5|44609.5|44627|44607|1
1644837550000|2022-02-14 11:19:10|44624.9|44604.9|44624.5|44604.5|44627|44607|44624.5|44604.5|7
1644837560000|2022-02-14 11:19:20|44627|44607|44629.5|44609.5|44629.5|44609.5|44624.9|44604.9|1
1644837570000|2022-02-14 11:19:30|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44629.5|44609.5|0
1644837580000|2022-02-14 11:19:40|44629.5|44609.5|44629.5|44609.5|44629.9|44609.9|44629.5|44609.5|0
1644837590000|2022-02-14 11:19:50|44627.4|44607.4|44632|44612|44632|44612|44627.4|44607.4|0
1644837600000|2022-02-14 11:20:00|44632.4|44612.4|44634.5|44614.5|44634.5|44614.5|44632|44612|4
1644837610000|2022-02-14 11:20:10|44634.2|44614.2|44634.2|44614.2|44634.2|44614.2|44634.2|44614.2|0
1644837620000|2022-02-14 11:20:20|44632.4|44612.4|44632.4|44612.4|44634.5|44614.5|44629.5|44609.5|7
1644837630000|2022-02-14 11:20:30|44634.5|44614.5|44627.4|44607.4|44634.5|44614.5|44627.4|44607.4|0
1644837640000|2022-02-14 11:20:40|44625.2|44605.2|44622.4|44602.4|44625.2|44605.2|44622.4|44602.4|0
1644837650000|2022-02-14 11:20:50|44622|44602|44622|44602|44622|44602|44622|44602|0
1644837660000|2022-02-14 11:21:00|44622.4|44602.4|44610.2|44590.2|44624.5|44604.5|44610.2|44590.2|11
1644837670000|2022-02-14 11:21:10|44609.9|44589.9|44612.4|44592.4|44612.4|44592.4|44609.9|44589.9|6
1644837680000|2022-02-14 11:21:20|44612|44592|44614.5|44594.5|44614.5|44594.5|44612|44592|0
1644837690000|2022-02-14 11:21:30|44613.8|44593.8|44609.5|44589.5|44613.8|44593.8|44609.5|44589.5|0
1644837700000|2022-02-14 11:21:40|44607.4|44587.4|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|0
1644837710000|2022-02-14 11:21:50|44614.5|44594.5|44627|44607|44627|44607|44614.5|44594.5|6
1644837720000|2022-02-14 11:22:00|44629.5|44609.5|44631.7|44611.7|44635.2|44615.2|44629.5|44609.5|16
1644837730000|2022-02-14 11:22:10|44629.5|44609.5|44636.7|44616.7|44641.7|44621.7|44627|44607|2
1644837740000|2022-02-14 11:22:20|||||||||1
1644837750000|2022-02-14 11:22:30|44637|44617|44636.7|44616.7|44639.2|44619.2|44636.7|44616.7|1
1644837760000|2022-02-14 11:22:40|44637|44617|44641.7|44621.7|44644.5|44624.5|44636.7|44616.7|0
1644837770000|2022-02-14 11:22:50|44639.5|44619.5|44634.2|44614.2|44639.5|44619.5|44631.7|44611.7|0
1644837780000|2022-02-14 11:23:00|44636.7|44616.7|44636.7|44616.7|44641.7|44621.7|44634.5|44614.5|1
1644837790000|2022-02-14 11:23:10|44634.2|44614.2|44632|44612|44636.7|44616.7|44631.7|44611.7|1
1644837800000|2022-02-14 11:23:20|44634.5|44614.5|44641.7|44621.7|44641.7|44621.7|44634.5|44614.5|1
1644837810000|2022-02-14 11:23:30|44642|44622|44644.5|44624.5|44647.4|44627.4|44642|44622|1
1644837820000|2022-02-14 11:23:40|44647|44627|44644.5|44624.5|44647.4|44627.4|44644.5|44624.5|0
1644837830000|2022-02-14 11:23:50|||||||||3
1644837840000|2022-02-14 11:24:00|44637|44617|44632.4|44612.4|44637|44617|44631.7|44611.7|10
1644837850000|2022-02-14 11:24:10|44632|44612|44637.4|44617.4|44637.4|44617.4|44632|44612|4
1644837860000|2022-02-14 11:24:20|44636.7|44616.7|44637.4|44617.4|44637.4|44617.4|44634.5|44614.5|6
1644837870000|2022-02-14 11:24:30|44639.5|44619.5|44642|44622|44642|44622|44639.5|44619.5|0
1644837890000|2022-02-14 11:24:50|44637.7|44617.7|44639.9|44619.9|44639.9|44619.9|44637.7|44617.7|1
1644837900000|2022-02-14 11:25:00|44639.5|44619.5|44639.5|44619.5|44639.9|44619.9|44637|44617|1
1644837910000|2022-02-14 11:25:10|44641.7|44621.7|44639.5|44619.5|44641.7|44621.7|44639.5|44619.5|1
1644837920000|2022-02-14 11:25:20|44639.2|44619.2|44639.5|44619.5|44639.5|44619.5|44636.7|44616.7|0
1644837930000|2022-02-14 11:25:30|44639.2|44619.2|44634.5|44614.5|44639.2|44619.2|44634.2|44614.2|0
1644837940000|2022-02-14 11:25:40|44634.9|44614.9|44629.5|44609.5|44634.9|44614.9|44629.5|44609.5|0
1644837950000|2022-02-14 11:25:50|44634.5|44614.5|44634.9|44614.9|44634.9|44614.9|44634.5|44614.5|3
1644837960000|2022-02-14 11:26:00|44637.7|44617.7|44644.9|44624.9|44644.9|44624.9|44637.4|44617.4|3
1644837970000|2022-02-14 11:26:10|44647|44627|44642.7|44622.7|44647|44627|44642.7|44622.7|1
1644837980000|2022-02-14 11:26:20|44645.2|44625.2|44647.4|44627.4|44647.7|44627.7|44645.2|44625.2|2
1644837990000|2022-02-14 11:26:30|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|44649.5|44629.5|0
1644838000000|2022-02-14 11:26:40|44649.9|44629.9|44664.2|44644.2|44664.2|44644.2|44649.5|44629.5|7
1644838010000|2022-02-14 11:26:50|44662|44642|44667.4|44647.4|44667.7|44647.7|44662|44642|1
1644838020000|2022-02-14 11:27:00|44665.6|44645.6|44664.9|44644.9|44667.4|44647.4|44660.2|44640.2|3
1644838030000|2022-02-14 11:27:10|44662.7|44642.7|44664.9|44644.9|44667.4|44647.4|44662.7|44642.7|3
1644838040000|2022-02-14 11:27:20|44662.7|44642.7|44665.2|44645.2|44667.4|44647.4|44662.4|44642.4|2
1644838050000|2022-02-14 11:27:30|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44662.4|44642.4|1
1644838060000|2022-02-14 11:27:40|44664.9|44644.9|44662.4|44642.4|44664.9|44644.9|44662.4|44642.4|1
1644838070000|2022-02-14 11:27:50|44664.5|44644.5|44660.2|44640.2|44664.5|44644.5|44659.5|44639.5|0
1644838080000|2022-02-14 11:28:00|44664.5|44644.5|44674.5|44654.5|44674.5|44654.5|44659.5|44639.5|7
1644838090000|2022-02-14 11:28:10|44672.4|44652.4|44679.2|44659.2|44679.2|44659.2|44669.5|44649.5|1
1644838100000|2022-02-14 11:28:20|44679.5|44659.5|44684.5|44664.5|44684.5|44664.5|44679.5|44659.5|0
1644838110000|2022-02-14 11:28:30|44684.2|44664.2|44684.5|44664.5|44684.5|44664.5|44682|44662|0
1644838120000|2022-02-14 11:28:40|44684.2|44664.2|44682.4|44662.4|44684.2|44664.2|44682.4|44662.4|1
1644838130000|2022-02-14 11:28:50|44684.5|44664.5|44677.4|44657.4|44684.5|44664.5|44677.4|44657.4|3
1644838140000|2022-02-14 11:29:00|44677|44657|44656.7|44636.7|44677.4|44657.4|44654.5|44634.5|5
1644838150000|2022-02-14 11:29:10|44657|44637|44659.5|44639.5|44659.9|44639.9|44654.5|44634.5|0
1644838160000|2022-02-14 11:29:20|44660.2|44640.2|44657.4|44637.4|44662|44642|44657.4|44637.4|0
1644838170000|2022-02-14 11:29:30|44667.7|44647.7|44670.2|44650.2|44670.2|44650.2|44667.7|44647.7|5
1644838180000|2022-02-14 11:29:40|44672.4|44652.4|44674.5|44654.5|44677.4|44657.4|44672.4|44652.4|1
1644838190000|2022-02-14 11:29:50|44672.4|44652.4|44672.4|44652.4|44672.4|44652.4|44669.9|44649.9|1
1644838200000|2022-02-14 11:30:00|44669.9|44649.9|44669.5|44649.5|44672|44652|44667.4|44647.4|1
1644838210000|2022-02-14 11:30:10|44667.4|44647.4|44667.4|44647.4|44667.4|44647.4|44667|44647|1
1644838220000|2022-02-14 11:30:20|44667.7|44647.7|44665.2|44645.2|44669.9|44649.9|44664.5|44644.5|1
1644838230000|2022-02-14 11:30:30|44664.9|44644.9|44662|44642|44667.4|44647.4|44662|44642|2
1644838240000|2022-02-14 11:30:40|44661.7|44641.7|44654.5|44634.5|44662|44642|44654.5|44634.5|0
1644838250000|2022-02-14 11:30:50|44655.2|44635.2|44656.7|44636.7|44659.5|44639.5|44654.5|44634.5|0
1644838260000|2022-02-14 11:31:00|44657|44637|44656.7|44636.7|44657|44637|44654.5|44634.5|3
1644838270000|2022-02-14 11:31:10|44652|44632|44652|44632|44656.7|44636.7|44652|44632|2
1644838280000|2022-02-14 11:31:20|44654.2|44634.2|44651.7|44631.7|44654.2|44634.2|44651.7|44631.7|0
1644838290000|2022-02-14 11:31:30|44652|44632|44652|44632|44652|44632|44652|44632|0
1644838300000|2022-02-14 11:31:40|44654.5|44634.5|44652|44632|44654.9|44634.9|44652|44632|3
1644838320000|2022-02-14 11:32:00|44644.5|44624.5|44634.2|44614.2|44644.5|44624.5|44634.2|44614.2|5
1644838330000|2022-02-14 11:32:10|44636.7|44616.7|44634.2|44614.2|44636.7|44616.7|44634.2|44614.2|2
1644838340000|2022-02-14 11:32:20|44633.8|44613.8|44627.4|44607.4|44633.8|44613.8|44627.4|44607.4|4
1644838350000|2022-02-14 11:32:30|44629.5|44609.5|44639.2|44619.2|44639.2|44619.2|44629.2|44609.2|2
1644838360000|2022-02-14 11:32:40|44637|44617|44637.4|44617.4|44639.5|44619.5|44637|44617|0
1644838370000|2022-02-14 11:32:50|44639.5|44619.5|44639.9|44619.9|44639.9|44619.9|44639.5|44619.5|0
1644838380000|2022-02-14 11:33:00|44639.5|44619.5|44636.7|44616.7|44639.9|44619.9|44636.7|44616.7|2
1644838390000|2022-02-14 11:33:10|44637|44617|44637|44617|44637|44617|44637|44617|0
1644838400000|2022-02-14 11:33:20|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|44637.4|44617.4|0
1644838410000|2022-02-14 11:33:30|44637.7|44617.7|44642.4|44622.4|44642.4|44622.4|44637.7|44617.7|0
1644838420000|2022-02-14 11:33:40|44640.2|44620.2|44644.9|44624.9|44644.9|44624.9|44640.2|44620.2|4
1644838430000|2022-02-14 11:33:50|44645.2|44625.2|44652|44632|44657.4|44637.4|44645.2|44625.2|8
1644838440000|2022-02-14 11:34:00|44651.7|44631.7|44637.4|44617.4|44651.7|44631.7|44634.5|44614.5|6
1644838450000|2022-02-14 11:34:10|44634.5|44614.5|44637|44617|44637.4|44617.4|44632|44612|2
1644838460000|2022-02-14 11:34:20|44632.4|44612.4|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|2
1644838470000|2022-02-14 11:34:30|44634.5|44614.5|44632|44612|44634.5|44614.5|44632|44612|1
1644838480000|2022-02-14 11:34:40|44632.4|44612.4|44632.4|44612.4|44634.5|44614.5|44632|44612|1
1644838490000|2022-02-14 11:34:50|44634.5|44614.5|44634.9|44614.9|44635.2|44615.2|44634.5|44614.5|2
1644838500000|2022-02-14 11:35:00|44639.5|44619.5|44636.7|44616.7|44639.5|44619.5|44634.5|44614.5|3
1644838510000|2022-02-14 11:35:10|44634.5|44614.5|44631.7|44611.7|44636.7|44616.7|44631.7|44611.7|1
1644838520000|2022-02-14 11:35:20|44629.2|44609.2|44627|44607|44631.7|44611.7|44624.5|44604.5|2
1644838530000|2022-02-14 11:35:30|44626.7|44606.7|44629.2|44609.2|44629.5|44609.5|44624.5|44604.5|0
1644838540000|2022-02-14 11:35:40|44629.5|44609.5|44629.9|44609.9|44629.9|44609.9|44629.5|44609.5|0
1644838550000|2022-02-14 11:35:50|44632|44612|44637.4|44617.4|44637.4|44617.4|44632|44612|3
1644838560000|2022-02-14 11:36:00|44635.2|44615.2|44642.4|44622.4|44642.4|44622.4|44635.2|44615.2|3
1644838570000|2022-02-14 11:36:10|44642.7|44622.7|44644.5|44624.5|44647.4|44627.4|44642.7|44622.7|1
1644838580000|2022-02-14 11:36:20|44644.9|44624.9|44642|44622|44649.5|44629.5|44642|44622|0
1644838590000|2022-02-14 11:36:30|44641.7|44621.7|44638.8|44618.8|44641.7|44621.7|44638.8|44618.8|0
1644838600000|2022-02-14 11:36:40|44636.7|44616.7|44636.7|44616.7|44637|44617|44634.2|44614.2|1
1644838610000|2022-02-14 11:36:50|44639.5|44619.5|44637.4|44617.4|44639.5|44619.5|44634.5|44614.5|1
1644838620000|2022-02-14 11:37:00|44634.9|44614.9|44637|44617|44637|44617|44634.5|44614.5|5
1644838630000|2022-02-14 11:37:10|44639.2|44619.2|44646.7|44626.7|44646.7|44626.7|44639.2|44619.2|5
1644838640000|2022-02-14 11:37:20|44649.2|44629.2|44647|44627|44649.2|44629.2|44646.7|44626.7|2
1644838650000|2022-02-14 11:37:30|44646.7|44626.7|44646.7|44626.7|44647|44627|44644.2|44624.2|1
1644838670000|2022-02-14 11:37:50|44642|44622|44644.5|44624.5|44644.5|44624.5|44642|44622|0
1644838680000|2022-02-14 11:38:00|44644.2|44624.2|44647|44627|44649.2|44629.2|44642|44622|0
1644838690000|2022-02-14 11:38:10|44649.2|44629.2|44646.7|44626.7|44649.2|44629.2|44646.7|44626.7|0
1644838700000|2022-02-14 11:38:20|44644.2|44624.2|44646.7|44626.7|44646.7|44626.7|44642|44622|1
1644838710000|2022-02-14 11:38:30|44647|44627|44649.2|44629.2|44649.2|44629.2|44646.7|44626.7|0
1644838720000|2022-02-14 11:38:40|44646.7|44626.7|44641.7|44621.7|44646.7|44626.7|44639.2|44619.2|1
1644838730000|2022-02-14 11:38:50|44642|44622|44644.2|44624.2|44644.2|44624.2|44642|44622|3
1644838740000|2022-02-14 11:39:00|44644.5|44624.5|44652|44632|44652.4|44632.4|44644.5|44624.5|1
1644838760000|2022-02-14 11:39:20|44654.5|44634.5|44654.5|44634.5|44654.5|44634.5|44654.2|44634.2|0
1644838770000|2022-02-14 11:39:30|44661.7|44641.7|44658.8|44638.8|44662|44642|44658.8|44638.8|4
1644838780000|2022-02-14 11:39:40|44656.7|44636.7|44652.4|44632.4|44656.7|44636.7|44652.4|44632.4|4
1644838790000|2022-02-14 11:39:50|44657|44637|44657|44637|44657|44637|44657|44637|2
1644838800000|2022-02-14 11:40:00|44657.4|44637.4|44652|44632|44659.5|44639.5|44652|44632|5
1644838810000|2022-02-14 11:40:10|44651.7|44631.7|44646.7|44626.7|44651.7|44631.7|44646.7|44626.7|3
1644838820000|2022-02-14 11:40:20|44646.3|44626.3|44646.3|44626.3|44646.7|44626.7|44646.3|44626.3|0
1644838830000|2022-02-14 11:40:30|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|44646.7|44626.7|0
1644838840000|2022-02-14 11:40:40|44646.3|44626.3|44646.3|44626.3|44646.7|44626.7|44646.3|44626.3|0
1644838850000|2022-02-14 11:40:50|44646.7|44626.7|44646.3|44626.3|44646.7|44626.7|44646.3|44626.3|0
1644838860000|2022-02-14 11:41:00|44646.7|44626.7|44646.3|44626.3|44646.7|44626.7|44646.3|44626.3|0
1644838870000|2022-02-14 11:41:10|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|44644.2|44624.2|0
1644838880000|2022-02-14 11:41:20|44644.5|44624.5|44651.7|44631.7|44651.7|44631.7|44644.5|44624.5|2
1644838890000|2022-02-14 11:41:30|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|44651.3|44631.3|2
1644838900000|2022-02-14 11:41:40|44651.7|44631.7|44651.7|44631.7|44651.7|44631.7|44651.7|44631.7|1
1644838920000|2022-02-14 11:42:00|44652|44632|44656.7|44636.7|44656.7|44636.7|44651.7|44631.7|2
1644838930000|2022-02-14 11:42:10|44657|44637|44652|44632|44657|44637|44652|44632|0
1644838940000|2022-02-14 11:42:20|44654.2|44634.2|44652|44632|44654.2|44634.2|44652|44632|0
1644838960000|2022-02-14 11:42:40|||||||||1
1644838970000|2022-02-14 11:42:50|44652.4|44632.4|44656.7|44636.7|44656.7|44636.7|44652.4|44632.4|1
1644838980000|2022-02-14 11:43:00|44656.3|44636.3|44656.7|44636.7|44656.7|44636.7|44652|44632|4
1644838990000|2022-02-14 11:43:10|||||||||1
1644839000000|2022-02-14 11:43:20|44657|44637|44662.4|44642.4|44662.4|44642.4|44657|44637|0
1644839010000|2022-02-14 11:43:30|44662|44642|44664.5|44644.5|44664.5|44644.5|44662|44642|3
1644839020000|2022-02-14 11:43:40|44666.7|44646.7|44666.7|44646.7|44667|44647|44666.7|44646.7|1
1644839030000|2022-02-14 11:43:50|44664.2|44644.2|44662|44642|44666.7|44646.7|44662|44642|0
1644839040000|2022-02-14 11:44:00|44661.7|44641.7|44662|44642|44662|44642|44661.7|44641.7|2
1644839050000|2022-02-14 11:44:10|44664.2|44644.2|44666.7|44646.7|44666.7|44646.7|44662|44642|3
1644839060000|2022-02-14 11:44:20|44667|44647|44671.7|44651.7|44672|44652|44667|44647|3
1644839070000|2022-02-14 11:44:30|44672|44652|44671.7|44651.7|44672|44652|44669.2|44649.2|2
1644839090000|2022-02-14 11:44:50|44672|44652|44671.7|44651.7|44672|44652|44671.7|44651.7|0
1644839100000|2022-02-14 11:45:00|44672|44652|44674.5|44654.5|44674.5|44654.5|44671.7|44651.7|8
1644839110000|2022-02-14 11:45:10|44672|44652|44672|44652|44679.2|44659.2|44672|44652|5
1644839120000|2022-02-14 11:45:20|44671.7|44651.7|44659.2|44639.2|44671.7|44651.7|44659.2|44639.2|3
1644839130000|2022-02-14 11:45:30|44658.8|44638.8|44658.8|44638.8|44659.2|44639.2|44658.8|44638.8|3
1644839140000|2022-02-14 11:45:40|44656.3|44636.3|44654.2|44634.2|44658.8|44638.8|44654.2|44634.2|1
1644839150000|2022-02-14 11:45:50|44656.7|44636.7|44657|44637|44657|44637|44656.7|44636.7|0
1644839160000|2022-02-14 11:46:00|44656.7|44636.7|44657|44637|44657|44637|44656.7|44636.7|0
1644839170000|2022-02-14 11:46:10|44657.4|44637.4|44664.5|44644.5|44664.5|44644.5|44657.4|44637.4|1
1644839180000|2022-02-14 11:46:20|44666.7|44646.7|44672|44652|44672|44652|44666.7|44646.7|3
1644839190000|2022-02-14 11:46:30|44672.4|44652.4|44672|44652|44672.4|44652.4|44672|44652|2
1644839200000|2022-02-14 11:46:40|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|44674.5|44654.5|0
1644839210000|2022-02-14 11:46:50|44674.2|44654.2|44674.5|44654.5|44674.5|44654.5|44674.2|44654.2|4
1644839220000|2022-02-14 11:47:00|44672|44652|44667|44647|44672|44652|44664.9|44644.9|4
1644839230000|2022-02-14 11:47:10|44666.7|44646.7|44669.5|44649.5|44669.5|44649.5|44664.5|44644.5|0
1644839240000|2022-02-14 11:47:20|44664.5|44644.5|44666.7|44646.7|44666.7|44646.7|44664.5|44644.5|2
1644839250000|2022-02-14 11:47:30|44664.5|44644.5|44661.7|44641.7|44666.3|44646.3|44661.7|44641.7|9
1644839260000|2022-02-14 11:47:40|||||||||2
1644839270000|2022-02-14 11:47:50|44659.5|44639.5|44654.2|44634.2|44659.5|44639.5|44654.2|44634.2|2
1644839280000|2022-02-14 11:48:00|44654.5|44634.5|44651.7|44631.7|44654.5|44634.5|44651.7|44631.7|1
1644839290000|2022-02-14 11:48:10|44652|44632|44659.2|44639.2|44659.2|44639.2|44651.7|44631.7|1
1644839300000|2022-02-14 11:48:20|44658.8|44638.8|44654.5|44634.5|44659.2|44639.2|44654.2|44634.2|1
1644839310000|2022-02-14 11:48:30|44656.7|44636.7|44654.5|44634.5|44656.7|44636.7|44654.2|44634.2|0
1644839320000|2022-02-14 11:48:40|44656.7|44636.7|44656.7|44636.7|44656.7|44636.7|44654.2|44634.2|0
1644839330000|2022-02-14 11:48:50|44654.2|44634.2|44654.2|44634.2|44654.2|44634.2|44654.2|44634.2|0
1644839340000|2022-02-14 11:49:00|44656.7|44636.7|44654.5|44634.5|44656.7|44636.7|44654.2|44634.2|0
1644839350000|2022-02-14 11:49:10|44656.3|44636.3|44656.7|44636.7|44656.7|44636.7|44654.2|44634.2|0
1644839360000|2022-02-14 11:49:20|44657|44637|44659.5|44639.5|44659.5|44639.5|44656.7|44636.7|2
1644839370000|2022-02-14 11:49:30|44659.9|44639.9|44672.4|44652.4|44672.4|44652.4|44659.9|44639.9|1
1644839380000|2022-02-14 11:49:40|44672|44652|44674.5|44654.5|44674.5|44654.5|44672|44652|0
1644839390000|2022-02-14 11:49:50|44674.9|44654.9|44684.9|44664.9|44684.9|44664.9|44674.9|44654.9|9
1644839400000|2022-02-14 11:50:00|44685.2|44665.2|44697|44677|44697|44677|44684.9|44664.9|3
1644839410000|2022-02-14 11:50:10|44697.7|44677.7|44698.1|44678.1|44698.4|44678.4|44697.7|44677.7|4
1644839420000|2022-02-14 11:50:20|44698.4|44678.4|44716.7|44696.7|44717|44697|44698.1|44678.1|10
1644839430000|2022-02-14 11:50:30|44714.5|44694.5|44717|44697|44717|44697|44714.5|44694.5|6
1644839440000|2022-02-14 11:50:40|44717.4|44697.4|44729.5|44709.5|44733.8|44713.8|44716.7|44696.7|8
1644839450000|2022-02-14 11:50:50|44731.7|44711.7|44732|44712|44732|44712|44729.5|44709.5|9
1644839460000|2022-02-14 11:51:00|44734.5|44714.5|44737|44717|44737|44717|44729.9|44709.9|7
1644839470000|2022-02-14 11:51:10|44739.9|44719.9|44741.7|44721.7|44741.7|44721.7|44739.5|44719.5|6
1644839480000|2022-02-14 11:51:20|44739.5|44719.5|44739.5|44719.5|44742|44722|44739.5|44719.5|4
1644839490000|2022-02-14 11:51:30|44739.9|44719.9|44742.4|44722.4|44742.4|44722.4|44739.5|44719.5|4
1644839500000|2022-02-14 11:51:40|44744.5|44724.5|44744.5|44724.5|44744.5|44724.5|44742.4|44722.4|1
1644839510000|2022-02-14 11:51:50|44742.4|44722.4|44742.4|44722.4|44744.5|44724.5|44742|44722|0
1644839520000|2022-02-14 11:52:00|44744.5|44724.5|44747|44727|44747|44727|44744.5|44724.5|24
1644839530000|2022-02-14 11:52:10|44747.7|44727.7|44759.5|44739.5|44759.5|44739.5|44747.7|44727.7|6
1644839540000|2022-02-14 11:52:20|44759.9|44739.9|44764.5|44744.5|44764.5|44744.5|44759.9|44739.9|2
1644839550000|2022-02-14 11:52:30|44767|44747|44759.5|44739.5|44769.5|44749.5|44759.5|44739.5|10
1644839560000|2022-02-14 11:52:40|44761.7|44741.7|44761.7|44741.7|44761.7|44741.7|44759.2|44739.2|10
1644839570000|2022-02-14 11:52:50|44762|44742|44762|44742|44762|44742|44762|44742|11
1644839580000|2022-02-14 11:53:00|44770.2|44750.2|44779.2|44759.2|44779.2|44759.2|44769.9|44749.9|9
1644839590000|2022-02-14 11:53:10|44777|44757|44782.4|44762.4|44782.4|44762.4|44777|44757|4
1644839600000|2022-02-14 11:53:20|44782.7|44762.7|44789.9|44769.9|44789.9|44769.9|44782.7|44762.7|9
1644839610000|2022-02-14 11:53:30|44790.2|44770.2|44787|44767|44792|44772|44787|44767|16
1644839620000|2022-02-14 11:53:40|44784.9|44764.9|44787|44767|44789.5|44769.5|44784.9|44764.9|1
1644839630000|2022-02-14 11:53:50|44787.4|44767.4|44796.7|44776.7|44796.7|44776.7|44787.4|44767.4|1
1644839640000|2022-02-14 11:54:00|44794.5|44774.5|44784.5|44764.5|44796.7|44776.7|44781.7|44761.7|5
1644839650000|2022-02-14 11:54:10|44784.9|44764.9|44791.7|44771.7|44792|44772|44784.9|44764.9|4
1644839660000|2022-02-14 11:54:20|44789.2|44769.2|44791.7|44771.7|44791.7|44771.7|44789.2|44769.2|1
1644839680000|2022-02-14 11:54:40|44789.5|44769.5|44796.7|44776.7|44797|44777|44789.5|44769.5|6
1644839690000|2022-02-14 11:54:50|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.2|44774.2|2
1644839700000|2022-02-14 11:55:00|44796.7|44776.7|44792|44772|44796.7|44776.7|44789.9|44769.9|7
1644839710000|2022-02-14 11:55:10|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|44794.2|44774.2|6
1644839720000|2022-02-14 11:55:20|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|44794.5|44774.5|0
1644839730000|2022-02-14 11:55:30|44794.9|44774.9|44799.5|44779.5|44799.5|44779.5|44794.9|44774.9|1
1644839740000|2022-02-14 11:55:40|44802|44782|44802|44782|44802|44782|44802|44782|13
1644839750000|2022-02-14 11:55:50|44804.9|44784.9|44817|44797|44817|44797|44802.4|44782.4|7
1644839760000|2022-02-14 11:56:00|44816.7|44796.7|44816.7|44796.7|44819.5|44799.5|44816.7|44796.7|9
1644839770000|2022-02-14 11:56:10|44814.5|44794.5|44812.4|44792.4|44814.5|44794.5|44812|44792|4
1644839780000|2022-02-14 11:56:20|44812.7|44792.7|44817|44797|44819.9|44799.9|44812|44792|5
1644839790000|2022-02-14 11:56:30|44814.9|44794.9|44817.4|44797.4|44817.4|44797.4|44814.5|44794.5|4
1644839800000|2022-02-14 11:56:40|44817|44797|44822|44802|44822|44802|44817|44797|4
1644839810000|2022-02-14 11:56:50|44819.5|44799.5|44822|44802|44822|44802|44817|44797|2
1644839820000|2022-02-14 11:57:00|44819.5|44799.5|44817|44797|44822|44802|44817|44797|1
1644839830000|2022-02-14 11:57:10|44817.7|44797.7|44822|44802|44822|44802|44817.7|44797.7|2
1644839840000|2022-02-14 11:57:20|44821.7|44801.7|44822|44802|44822.4|44802.4|44819.9|44799.9|5
1644839850000|2022-02-14 11:57:30|44822.4|44802.4|44822|44802|44822.4|44802.4|44822|44802|8
1644839860000|2022-02-14 11:57:40|44819.5|44799.5|44817|44797|44821.7|44801.7|44817|44797|7
1644839880000|2022-02-14 11:58:00|44822|44802|44824.5|44804.5|44827|44807|44822|44802|8
1644839890000|2022-02-14 11:58:10|44826.7|44806.7|44826.7|44806.7|44827|44807|44822|44802|5
1644839900000|2022-02-14 11:58:20|44822.4|44802.4|44817|44797|44822.4|44802.4|44817|44797|3
1644839910000|2022-02-14 11:58:30|44819.2|44799.2|44804.5|44784.5|44819.2|44799.2|44804.5|44784.5|7
1644839920000|2022-02-14 11:58:40|44802|44782|44801.7|44781.7|44802|44782|44801.7|44781.7|4
1644839930000|2022-02-14 11:58:50|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|44799.5|44779.5|5
1644839940000|2022-02-14 11:59:00|44797|44777|44787|44767|44797|44777|44786.7|44766.7|7
1644839950000|2022-02-14 11:59:10|44789.5|44769.5|44786.7|44766.7|44791.7|44771.7|44784.5|44764.5|3
1644839960000|2022-02-14 11:59:20|44787.4|44767.4|44791.7|44771.7|44791.7|44771.7|44787|44767|102
1644839970000|2022-02-14 11:59:30|44789.5|44769.5|44791.7|44771.7|44791.7|44771.7|44786.7|44766.7|4
1644839980000|2022-02-14 11:59:40|44792|44772|44796.7|44776.7|44796.7|44776.7|44791.7|44771.7|1
1644839990000|2022-02-14 11:59:50|44794.5|44774.5|44792|44772|44796.7|44776.7|44792|44772|0
1644840000000|2022-02-14 12:00:00|44794.5|44774.5|44797|44777|44802|44782|44794.5|44774.5|21
1644840010000|2022-02-14 12:00:10|44796.7|44776.7|44801.7|44781.7|44801.7|44781.7|44796.7|44776.7|4
1644840020000|2022-02-14 12:00:20|44801.3|44781.3|44799.5|44779.5|44801.7|44781.7|44797|44777|2
1644840030000|2022-02-14 12:00:30|44797|44777|44794.5|44774.5|44797|44777|44794.5|44774.5|5
1644840040000|2022-02-14 12:00:40|44791.7|44771.7|44787|44767|44791.7|44771.7|44787|44767|4
1644840050000|2022-02-14 12:00:50|44786.7|44766.7|44769.5|44749.5|44786.7|44766.7|44769.5|44749.5|7
1644840060000|2022-02-14 12:01:00|44769.9|44749.9|44769.5|44749.5|44769.9|44749.9|44769.5|44749.5|1
1644840070000|2022-02-14 12:01:10|44769.9|44749.9|44769.9|44749.9|44772.4|44752.4|44769.9|44749.9|1
1644840080000|2022-02-14 12:01:20|44770.2|44750.2|44769.5|44749.5|44772.4|44752.4|44769.5|44749.5|1
1644840090000|2022-02-14 12:01:30|44767.4|44747.4|44764.2|44744.2|44767.4|44747.4|44764.2|44744.2|5
1644840100000|2022-02-14 12:01:40|44762.4|44742.4|44767.4|44747.4|44767.4|44747.4|44762.4|44742.4|0
1644840110000|2022-02-14 12:01:50|44765.2|44745.2|44764.5|44744.5|44767.4|44747.4|44759.9|44739.9|0
1644840120000|2022-02-14 12:02:00|44764.9|44744.9|44765.2|44745.2|44765.2|44745.2|44764.5|44744.5|5
1644840130000|2022-02-14 12:02:10|44764.9|44744.9|44765.2|44745.2|44767|44747|44760.2|44740.2|13
1644840140000|2022-02-14 12:02:20|44764.9|44744.9|44762.4|44742.4|44766.7|44746.7|44762|44742|3
1644840150000|2022-02-14 12:02:30|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|0
1644840160000|2022-02-14 12:02:40|44769.5|44749.5|44769.9|44749.9|44772.4|44752.4|44769.5|44749.5|2
1644840170000|2022-02-14 12:02:50|44770.2|44750.2|44774.9|44754.9|44774.9|44754.9|44769.9|44749.9|2
1644840180000|2022-02-14 12:03:00|44777|44757|44779.9|44759.9|44779.9|44759.9|44774.9|44754.9|1
1644840190000|2022-02-14 12:03:10|44782|44762|44784.5|44764.5|44784.5|44764.5|44779.9|44759.9|2
1644840200000|2022-02-14 12:03:20|44784.2|44764.2|44787.4|44767.4|44787.7|44767.7|44782.4|44762.4|1
1644840210000|2022-02-14 12:03:30|44787|44767|44784.5|44764.5|44787|44767|44784.5|44764.5|0
1644840220000|2022-02-14 12:03:40|44781.7|44761.7|44789.9|44769.9|44789.9|44769.9|44781.7|44761.7|3
1644840230000|2022-02-14 12:03:50|44792|44772|44792|44772|44794.2|44774.2|44792|44772|3
1644840240000|2022-02-14 12:04:00|44794.2|44774.2|44784.5|44764.5|44797|44777|44784.5|44764.5|2
1644840250000|2022-02-14 12:04:10|44782|44762|44772|44752|44782|44762|44772|44752|1
1644840260000|2022-02-14 12:04:20|44772.4|44752.4|44771.7|44751.7|44772.4|44752.4|44769.5|44749.5|2
1644840270000|2022-02-14 12:04:30|44769.5|44749.5|44767|44747|44769.5|44749.5|44767|44747|1
1644840280000|2022-02-14 12:04:40|44764.5|44744.5|44762|44742|44764.5|44744.5|44762|44742|5
1644840290000|2022-02-14 12:04:50|44764.5|44744.5|44767|44747|44767|44747|44762.4|44742.4|1
1644840300000|2022-02-14 12:05:00|44766.7|44746.7|44759.5|44739.5|44767|44747|44759.5|44739.5|5
1644840310000|2022-02-14 12:05:10|44759.2|44739.2|44751.7|44731.7|44759.2|44739.2|44751.7|44731.7|4
1644840320000|2022-02-14 12:05:20|44749.5|44729.5|44747|44727|44749.5|44729.5|44747|44727|4
1644840330000|2022-02-14 12:05:30|44746.7|44726.7|44751.7|44731.7|44751.7|44731.7|44746.7|44726.7|4
1644840340000|2022-02-14 12:05:40|44752|44732|44741.4|44721.4|44752|44732|44741.4|44721.4|7
1644840350000|2022-02-14 12:05:50|44741.7|44721.7|44739.5|44719.5|44741.7|44721.7|44739.2|44719.2|3
1644840360000|2022-02-14 12:06:00|44742|44722|44749.5|44729.5|44749.5|44729.5|44742|44722|4
1644840370000|2022-02-14 12:06:10|44747.4|44727.4|44752|44732|44752|44732|44747|44727|0
1644840380000|2022-02-14 12:06:20|44754.5|44734.5|44754.5|44734.5|44754.5|44734.5|44751.7|44731.7|0
1644840390000|2022-02-14 12:06:30|44764.5|44744.5|44767|44747|44767|44747|44764.5|44744.5|6
1644840400000|2022-02-14 12:06:40|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|44769.5|44749.5|0
1644840410000|2022-02-14 12:06:50|44769.9|44749.9|44779.2|44759.2|44779.2|44759.2|44769.9|44749.9|1
1644840420000|2022-02-14 12:07:00|44779.5|44759.5|44774.5|44754.5|44781.7|44761.7|44772|44752|1
1644840430000|2022-02-14 12:07:10|44774.9|44754.9|44781.7|44761.7|44784.5|44764.5|44774.9|44754.9|2
1644840440000|2022-02-14 12:07:20|44779.5|44759.5|44782|44762|44782|44762|44777.4|44757.4|2
1644840450000|2022-02-14 12:07:30|44782.4|44762.4|44789.5|44769.5|44789.9|44769.9|44782|44762|6
1644840460000|2022-02-14 12:07:40|44789.2|44769.2|44786.7|44766.7|44789.2|44769.2|44786.7|44766.7|1
1644840470000|2022-02-14 12:07:50|44786.4|44766.4|44786.7|44766.7|44786.7|44766.7|44786.4|44766.4|11
1644840480000|2022-02-14 12:08:00|44784.2|44764.2|44772|44752|44784.2|44764.2|44771.7|44751.7|4
1644840490000|2022-02-14 12:08:10|44769.5|44749.5|44767.4|44747.4|44772|44752|44767.4|44747.4|1
1644840500000|2022-02-14 12:08:20|44767|44747|44761.7|44741.7|44767|44747|44761.7|44741.7|5
1644840510000|2022-02-14 12:08:30|44762|44742|44762.4|44742.4|44762.4|44742.4|44759.5|44739.5|4
1644840520000|2022-02-14 12:08:40|44767.4|44747.4|44767.4|44747.4|44767.7|44747.7|44767.4|44747.4|8
1644840530000|2022-02-14 12:08:50|44765.2|44745.2|44769.9|44749.9|44769.9|44749.9|44765.2|44745.2|1
1644840540000|2022-02-14 12:09:00|44769.5|44749.5|44764.9|44744.9|44769.5|44749.5|44764.9|44744.9|0
1644840550000|2022-02-14 12:09:10|44764.5|44744.5|44757.4|44737.4|44764.5|44744.5|44754.5|44734.5|1
1644840560000|2022-02-14 12:09:20|44757|44737|44752|44732|44757|44737|44752|44732|1
1644840570000|2022-02-14 12:09:30|44749.5|44729.5|44747|44727|44752|44732|44747|44727|1
1644840580000|2022-02-14 12:09:40|44749.5|44729.5|44742|44722|44749.5|44729.5|44742|44722|4
1644840590000|2022-02-14 12:09:50|44742.4|44722.4|44747.4|44727.4|44747.4|44727.4|44742|44722|2
1644840600000|2022-02-14 12:10:00|44749.5|44729.5|44754.5|44734.5|44754.5|44734.5|44749.5|44729.5|6
1644840610000|2022-02-14 12:10:10|44752|44732|44761.7|44741.7|44761.7|44741.7|44751.7|44731.7|6
1644840620000|2022-02-14 12:10:20|44762|44742|44762|44742|44762|44742|44762|44742|0
1644840630000|2022-02-14 12:10:30|44762.4|44742.4|44762|44742|44762.4|44742.4|44762|44742|2
1644840640000|2022-02-14 12:10:40|44764.5|44744.5|44762|44742|44764.5|44744.5|44762|44742|1
1644840650000|2022-02-14 12:10:50|44759.9|44739.9|44764.5|44744.5|44764.5|44744.5|44759.5|44739.5|1
1644840660000|2022-02-14 12:11:00|44762.4|44742.4|44764.5|44744.5|44764.5|44744.5|44762.4|44742.4|0
1644840670000|2022-02-14 12:11:10|44764.2|44744.2|44769.5|44749.5|44769.5|44749.5|44761.7|44741.7|1
1644840680000|2022-02-14 12:11:20|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|44769.2|44749.2|0
1644840690000|2022-02-14 12:11:30|44769.5|44749.5|44777.4|44757.4|44777.4|44757.4|44769.2|44749.2|102
1644840700000|2022-02-14 12:11:40|44777.7|44757.7|44767.7|44747.7|44779.9|44759.9|44767.7|44747.7|6
1644840710000|2022-02-14 12:11:50|44768.1|44748.1|44770.2|44750.2|44770.2|44750.2|44768.1|44748.1|1
1644840720000|2022-02-14 12:12:00|44767.4|44747.4|44767.7|44747.7|44768.1|44748.1|44767.4|44747.4|0
1644840730000|2022-02-14 12:12:10|44770.2|44750.2|44767.7|44747.7|44770.2|44750.2|44767.7|44747.7|1
1644840740000|2022-02-14 12:12:20|44767.4|44747.4|44762.7|44742.7|44767.7|44747.7|44762.7|44742.7|16
1644840750000|2022-02-14 12:12:30|||||||||3
1644840760000|2022-02-14 12:12:40|44765.2|44745.2|44762.4|44742.4|44765.2|44745.2|44760.2|44740.2|0
1644840770000|2022-02-14 12:12:50|44762.7|44742.7|44757.7|44737.7|44762.7|44742.7|44755.2|44735.2|3
1644840780000|2022-02-14 12:13:00|44757.4|44737.4|44754.9|44734.9|44757.4|44737.4|44754.9|44734.9|0
1644840790000|2022-02-14 12:13:10|44757.4|44737.4|44757.4|44737.4|44757.4|44737.4|44755.2|44735.2|1
1644840800000|2022-02-14 12:13:20|44757|44737|44757.4|44737.4|44757.4|44737.4|44754.9|44734.9|0
1644840810000|2022-02-14 12:13:30|44757.7|44737.7|44759.9|44739.9|44759.9|44739.9|44757.7|44737.7|0
1644840820000|2022-02-14 12:13:40|44760.6|44740.6|44765.2|44745.2|44765.2|44745.2|44760.6|44740.6|4
1644840830000|2022-02-14 12:13:50|44765.6|44745.6|44765.2|44745.2|44769.9|44749.9|44765.2|44745.2|0
1644840840000|2022-02-14 12:14:00|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|44762.7|44742.7|2
1644840860000|2022-02-14 12:14:20|44764.9|44744.9|44765.2|44745.2|44767.7|44747.7|44764.9|44744.9|6
1644840870000|2022-02-14 12:14:30|44765.6|44745.6|44765.2|44745.2|44767.7|44747.7|44765.2|44745.2|0
1644840880000|2022-02-14 12:14:40|44765.6|44745.6|44767.7|44747.7|44767.7|44747.7|44765.2|44745.2|3
1644840890000|2022-02-14 12:14:50|44769.9|44749.9|44774.5|44754.5|44774.5|44754.5|44769.9|44749.9|4
1644840900000|2022-02-14 12:15:00|44774.9|44754.9|44777.4|44757.4|44779.9|44759.9|44774.9|44754.9|1
1644840910000|2022-02-14 12:15:10|44775.2|44755.2|44742.7|44722.7|44775.2|44755.2|44742.7|44722.7|54
1644840920000|2022-02-14 12:15:20|44743.1|44723.1|44742.7|44722.7|44743.1|44723.1|44742.7|44722.7|1
1644840930000|2022-02-14 12:15:30|44743.1|44723.1|44747.7|44727.7|44747.7|44727.7|44742.7|44722.7|5
1644840940000|2022-02-14 12:15:40|44752.7|44732.7|44762.7|44742.7|44765.2|44745.2|44752.7|44732.7|13
1644840950000|2022-02-14 12:15:50|44762.4|44742.4|44762.7|44742.7|44762.7|44742.7|44762.4|44742.4|0
1644840960000|2022-02-14 12:16:00|44763.1|44743.1|44737.7|44717.7|44765.2|44745.2|44737.7|44717.7|12
1644840970000|2022-02-14 12:16:10|44738.1|44718.1|44740.6|44720.6|44740.6|44720.6|44738.1|44718.1|12
1644840980000|2022-02-14 12:16:20|||||||||2
1644840990000|2022-02-14 12:16:30|44740.2|44720.2|44737.7|44717.7|44740.2|44720.2|44737.7|44717.7|5
1644841000000|2022-02-14 12:16:40|44742.7|44722.7|44745.2|44725.2|44745.6|44725.6|44742.7|44722.7|9
1644841020000|2022-02-14 12:17:00|44747.7|44727.7|44745.2|44725.2|44747.7|44727.7|44745.2|44725.2|2
1644841030000|2022-02-14 12:17:10|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|0
1644841040000|2022-02-14 12:17:20|44745.2|44725.2|44747.4|44727.4|44747.4|44727.4|44745.2|44725.2|1
1644841050000|2022-02-14 12:17:30|44745.2|44725.2|44742.7|44722.7|44745.2|44725.2|44742.7|44722.7|3
1644841060000|2022-02-14 12:17:40|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|44740.2|44720.2|2
1644841070000|2022-02-14 12:17:50|44737.7|44717.7|44738.1|44718.1|44740.2|44720.2|44737.7|44717.7|0
1644841080000|2022-02-14 12:18:00|44742.7|44722.7|44737.7|44717.7|44742.7|44722.7|44737.7|44717.7|2
1644841090000|2022-02-14 12:18:10|44737.4|44717.4|44737.7|44717.7|44737.7|44717.7|44735.2|44715.2|3
1644841100000|2022-02-14 12:18:20|44735.2|44715.2|44737.7|44717.7|44737.7|44717.7|44735.2|44715.2|1
1644841110000|2022-02-14 12:18:30|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|0
1644841130000|2022-02-14 12:18:50|44737.7|44717.7|44732.7|44712.7|44737.7|44717.7|44732.7|44712.7|3
1644841140000|2022-02-14 12:19:00|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|2
1644841150000|2022-02-14 12:19:10|44732.7|44712.7|44732.4|44712.4|44732.7|44712.7|44727.4|44707.4|6
1644841160000|2022-02-14 12:19:20|44729.9|44709.9|44715.2|44695.2|44729.9|44709.9|44714.9|44694.9|9
1644841170000|2022-02-14 12:19:30|44712.7|44692.7|44709.9|44689.9|44714.9|44694.9|44709.9|44689.9|9
1644841180000|2022-02-14 12:19:40|44712.4|44692.4|44712.4|44692.4|44712.7|44692.7|44709.9|44689.9|3
1644841190000|2022-02-14 12:19:50|44712.7|44692.7|44712.4|44692.4|44715.2|44695.2|44712.4|44692.4|0
1644841200000|2022-02-14 12:20:00|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|44712.7|44692.7|4
1644841210000|2022-02-14 12:20:10|44712.4|44692.4|44697.1|44677.1|44712.4|44692.4|44697.1|44677.1|2
1644841220000|2022-02-14 12:20:20|44697.4|44677.4|44702.7|44682.7|44702.7|44682.7|44692.4|44672.4|8
1644841230000|2022-02-14 12:20:30|44703.1|44683.1|44712.4|44692.4|44712.7|44692.7|44703.1|44683.1|4
1644841240000|2022-02-14 12:20:40|44709.9|44689.9|44717.7|44697.7|44717.7|44697.7|44707.7|44687.7|4
1644841250000|2022-02-14 12:20:50|44718.1|44698.1|44727.4|44707.4|44727.4|44707.4|44718.1|44698.1|2
1644841260000|2022-02-14 12:21:00|44725.2|44705.2|44715.2|44695.2|44727.4|44707.4|44714.9|44694.9|3
1644841270000|2022-02-14 12:21:10|44715.6|44695.6|44713.1|44693.1|44717.7|44697.7|44713.1|44693.1|8
1644841280000|2022-02-14 12:21:20|44715.6|44695.6|44717.7|44697.7|44717.7|44697.7|44715.6|44695.6|2
1644841290000|2022-02-14 12:21:30|44720.2|44700.2|44722.4|44702.4|44722.7|44702.7|44720.2|44700.2|8
1644841300000|2022-02-14 12:21:40|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|44720.2|44700.2|1
1644841310000|2022-02-14 12:21:50|44715.2|44695.2|44703.1|44683.1|44715.2|44695.2|44703.1|44683.1|6
1644841320000|2022-02-14 12:22:00|44702.7|44682.7|44705.2|44685.2|44705.2|44685.2|44702.7|44682.7|3
1644841330000|2022-02-14 12:22:10|44707.4|44687.4|44717.7|44697.7|44717.7|44697.7|44707.4|44687.4|12
1644841340000|2022-02-14 12:22:20|44719.9|44699.9|44722.4|44702.4|44722.4|44702.4|44717.7|44697.7|0
1644841350000|2022-02-14 12:22:30|44722.7|44702.7|44722.4|44702.4|44722.7|44702.7|44722.4|44702.4|1
1644841360000|2022-02-14 12:22:40|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|44722.7|44702.7|2
1644841370000|2022-02-14 12:22:50|44725.2|44705.2|44707.7|44687.7|44727.4|44707.4|44707.7|44687.7|11
1644841380000|2022-02-14 12:23:00|44709.9|44689.9|44702.4|44682.4|44709.9|44689.9|44702.4|44682.4|3
1644841390000|2022-02-14 12:23:10|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|44700.2|44680.2|3
1644841400000|2022-02-14 12:23:20|44699.9|44679.9|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|0
1644841410000|2022-02-14 12:23:30|44698.1|44678.1|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|53
1644841420000|2022-02-14 12:23:40|44702.7|44682.7|44695.2|44675.2|44702.7|44682.7|44694.6|44674.6|4
1644841430000|2022-02-14 12:23:50|44694.9|44674.9|44697.7|44677.7|44697.7|44677.7|44692.7|44672.7|1
1644841440000|2022-02-14 12:24:00|44695.2|44675.2|44694.9|44674.9|44695.2|44675.2|44694.9|44674.9|6
1644841450000|2022-02-14 12:24:10|44695.2|44675.2|44692.7|44672.7|44695.2|44675.2|44692.7|44672.7|0
1644841460000|2022-02-14 12:24:20|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44692.7|44672.7|11
1644841470000|2022-02-14 12:24:30|44694.9|44674.9|44692.7|44672.7|44695.2|44675.2|44687.7|44667.7|7
1644841480000|2022-02-14 12:24:40|44693.1|44673.1|44694.9|44674.9|44695.2|44675.2|44692.7|44672.7|2
1644841490000|2022-02-14 12:24:50|44692.7|44672.7|44697.7|44677.7|44698.1|44678.1|44692.7|44672.7|2
1644841500000|2022-02-14 12:25:00|44698.1|44678.1|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|0
1644841510000|2022-02-14 12:25:10|44702.7|44682.7|44703.1|44683.1|44703.1|44683.1|44702.7|44682.7|0
1644841520000|2022-02-14 12:25:20|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|44702.7|44682.7|2
1644841530000|2022-02-14 12:25:30|44698.1|44678.1|44697.7|44677.7|44700.2|44680.2|44697.7|44677.7|4
1644841540000|2022-02-14 12:25:40|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|44695.2|44675.2|3
1644841550000|2022-02-14 12:25:50|44694.9|44674.9|44695.2|44675.2|44695.2|44675.2|44692.7|44672.7|1
1644841560000|2022-02-14 12:26:00|44692.7|44672.7|44692.4|44672.4|44695.2|44675.2|44692.4|44672.4|1
1644841570000|2022-02-14 12:26:10|44695.2|44675.2|44697.7|44677.7|44697.7|44677.7|44695.2|44675.2|1
1644841580000|2022-02-14 12:26:20|44698.1|44678.1|44705.6|44685.6|44705.6|44685.6|44698.1|44678.1|2
1644841590000|2022-02-14 12:26:30|44707.7|44687.7|44710.2|44690.2|44710.2|44690.2|44707.7|44687.7|3
1644841600000|2022-02-14 12:26:40|44712.4|44692.4|44713.1|44693.1|44715.2|44695.2|44712.4|44692.4|1
1644841610000|2022-02-14 12:26:50|44715.2|44695.2|44710.2|44690.2|44715.2|44695.2|44710.2|44690.2|3
1644841620000|2022-02-14 12:27:00|44710.6|44690.6|44715.6|44695.6|44715.6|44695.6|44710.6|44690.6|8
1644841630000|2022-02-14 12:27:10|44717.7|44697.7|44727.7|44707.7|44727.7|44707.7|44717.7|44697.7|34
1644841640000|2022-02-14 12:27:20|44732.4|44712.4|44739.9|44719.9|44739.9|44719.9|44732.4|44712.4|3
1644841650000|2022-02-14 12:27:30|44742.4|44722.4|44742.4|44722.4|44743.1|44723.1|44742.4|44722.4|3
1644841660000|2022-02-14 12:27:40|44739.9|44719.9|44739.9|44719.9|44742.4|44722.4|44739.9|44719.9|1
1644841670000|2022-02-14 12:27:50|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44730.6|44710.6|5
1644841680000|2022-02-14 12:28:00|44737.7|44717.7|44734.9|44714.9|44737.7|44717.7|44734.9|44714.9|2
1644841690000|2022-02-14 12:28:10|44735.2|44715.2|44737.4|44717.4|44737.4|44717.4|44734.9|44714.9|1
1644841700000|2022-02-14 12:28:20|44737.1|44717.1|44737.4|44717.4|44737.7|44717.7|44734.9|44714.9|2
1644841710000|2022-02-14 12:28:30|44737.7|44717.7|44737.7|44717.7|44740.2|44720.2|44737.7|44717.7|3
1644841720000|2022-02-14 12:28:40|44740.2|44720.2|44740.6|44720.6|44740.6|44720.6|44737.7|44717.7|1
1644841730000|2022-02-14 12:28:50|44740.2|44720.2|44720.2|44700.2|44740.2|44720.2|44718.1|44698.1|9
1644841740000|2022-02-14 12:29:00|44720.6|44700.6|44725.2|44705.2|44725.2|44705.2|44720.6|44700.6|2
1644841750000|2022-02-14 12:29:10|44725.6|44705.6|44722.7|44702.7|44725.6|44705.6|44722.7|44702.7|1
1644841760000|2022-02-14 12:29:20|44725.2|44705.2|44730.2|44710.2|44730.2|44710.2|44725.2|44705.2|4
1644841770000|2022-02-14 12:29:30|44729.9|44709.9|44730.2|44710.2|44730.2|44710.2|44727.7|44707.7|0
1644841780000|2022-02-14 12:29:40|44729.9|44709.9|44732.4|44712.4|44732.4|44712.4|44728.1|44708.1|1
1644841790000|2022-02-14 12:29:50|44732.7|44712.7|44737.7|44717.7|44737.7|44717.7|44732.7|44712.7|5
1644841800000|2022-02-14 12:30:00|44738.1|44718.1|44727.4|44707.4|44738.1|44718.1|44727.4|44707.4|4
1644841810000|2022-02-14 12:30:10|44727.7|44707.7|44737.7|44717.7|44737.7|44717.7|44727.7|44707.7|8
1644841820000|2022-02-14 12:30:20|44739.9|44719.9|44737.7|44717.7|44742.4|44722.4|44737.4|44717.4|8
1644841830000|2022-02-14 12:30:30|44738.1|44718.1|44758.1|44738.1|44758.1|44738.1|44738.1|44718.1|62
1644841840000|2022-02-14 12:30:40|44760.2|44740.2|44782.7|44762.7|44782.7|44762.7|44760.2|44740.2|11
1644841850000|2022-02-14 12:30:50|44783.1|44763.1|44780.2|44760.2|44787.7|44767.7|44777.7|44757.7|4
1644841860000|2022-02-14 12:31:00|44777.7|44757.7|44788.1|44768.1|44792.4|44772.4|44777.7|44757.7|23
1644841870000|2022-02-14 12:31:10|44790.6|44770.6|44793.1|44773.1|44793.1|44773.1|44788.1|44768.1|5
1644841880000|2022-02-14 12:31:20|44793.4|44773.4|44807.7|44787.7|44807.7|44787.7|44793.1|44773.1|12
1644841890000|2022-02-14 12:31:30|44808.1|44788.1|44813.1|44793.1|44813.1|44793.1|44808.1|44788.1|8
1644841900000|2022-02-14 12:31:40|44812.7|44792.7|44813.1|44793.1|44817.7|44797.7|44812.7|44792.7|3
1644841910000|2022-02-14 12:31:50|44812.7|44792.7|44812.7|44792.7|44813.1|44793.1|44810.6|44790.6|7
1644841920000|2022-02-14 12:32:00|44810.2|44790.2|44813.1|44793.1|44828.4|44808.4|44810.2|44790.2|7
1644841930000|2022-02-14 12:32:10|44812.7|44792.7|44817.7|44797.7|44817.7|44797.7|44812.7|44792.7|2
1644841940000|2022-02-14 12:32:20|44815.2|44795.2|44823.4|44803.4|44823.4|44803.4|44813.1|44793.1|6
1644841950000|2022-02-14 12:32:30|44823.1|44803.1|44822.7|44802.7|44823.1|44803.1|44822.7|44802.7|4
1644841960000|2022-02-14 12:32:40|44822.4|44802.4|44817.7|44797.7|44822.7|44802.7|44817.7|44797.7|3
1644841970000|2022-02-14 12:32:50|44810.6|44790.6|44808.1|44788.1|44812.7|44792.7|44808.1|44788.1|3
1644841980000|2022-02-14 12:33:00|44807.7|44787.7|44803.1|44783.1|44810.6|44790.6|44803.1|44783.1|10
1644841990000|2022-02-14 12:33:10|44802.7|44782.7|44810.2|44790.2|44810.2|44790.2|44802.7|44782.7|2
1644842000000|2022-02-14 12:33:20|44808.1|44788.1|44808.1|44788.1|44812.7|44792.7|44807.7|44787.7|3
1644842010000|2022-02-14 12:33:30|44812.4|44792.4|44812.4|44792.4|44813.4|44793.4|44812.4|44792.4|5
1644842020000|2022-02-14 12:33:40|44808.1|44788.1|44798.4|44778.4|44810.6|44790.6|44798.4|44778.4|11
1644842030000|2022-02-14 12:33:50|44800.2|44780.2|44805.2|44785.2|44807.7|44787.7|44800.2|44780.2|4
1644842040000|2022-02-14 12:34:00|44809.9|44789.9|44812.4|44792.4|44822.4|44802.4|44809.9|44789.9|9
1644842050000|2022-02-14 12:34:10|44812.7|44792.7|44812.7|44792.7|44812.7|44792.7|44810.2|44790.2|1
1644842060000|2022-02-14 12:34:20|44807.7|44787.7|44800.2|44780.2|44807.7|44787.7|44800.2|44780.2|8
1644842070000|2022-02-14 12:34:30|44795.2|44775.2|44792.7|44772.7|44795.2|44775.2|44790.2|44770.2|2
1644842080000|2022-02-14 12:34:40|44792.4|44772.4|44797.7|44777.7|44797.7|44777.7|44792.4|44772.4|12
1644842090000|2022-02-14 12:34:50|44797.4|44777.4|44800.2|44780.2|44802.7|44782.7|44797.4|44777.4|1
1644842100000|2022-02-14 12:35:00|44797.7|44777.7|44782.7|44762.7|44797.7|44777.7|44782.4|44762.4|9
1644842110000|2022-02-14 12:35:10|44783.1|44763.1|44785.6|44765.6|44785.6|44765.6|44782.7|44762.7|8
1644842120000|2022-02-14 12:35:20|44787.7|44767.7|44787.7|44767.7|44787.7|44767.7|44782.7|44762.7|7
1644842130000|2022-02-14 12:35:30|44785.6|44765.6|44792.4|44772.4|44792.7|44772.7|44785.6|44765.6|6
1644842140000|2022-02-14 12:35:40|44789.9|44769.9|44782.4|44762.4|44789.9|44769.9|44782.4|44762.4|2
1644842150000|2022-02-14 12:35:50|44782.7|44762.7|44774.6|44754.6|44782.7|44762.7|44774.6|44754.6|10
1644842160000|2022-02-14 12:36:00|44774.2|44754.2|44767.7|44747.7|44774.6|44754.6|44767.7|44747.7|5
1644842170000|2022-02-14 12:36:10|44767.4|44747.4|44747.7|44727.7|44767.4|44747.4|44747.7|44727.7|4
1644842180000|2022-02-14 12:36:20|44747.4|44727.4|44747.4|44727.4|44747.7|44727.7|44747.4|44727.4|1
1644842190000|2022-02-14 12:36:30|44747.7|44727.7|44754.9|44734.9|44757.1|44737.1|44747.7|44727.7|7
1644842200000|2022-02-14 12:36:40|44754.6|44734.6|44750.2|44730.2|44754.6|44734.6|44748.1|44728.1|7
1644842210000|2022-02-14 12:36:50|44752.4|44732.4|44747.7|44727.7|44752.4|44732.4|44747.4|44727.4|1
1644842220000|2022-02-14 12:37:00|44748.1|44728.1|44750.2|44730.2|44752.4|44732.4|44748.1|44728.1|0
1644842230000|2022-02-14 12:37:10|44752.4|44732.4|44771.7|44751.7|44771.7|44751.7|44752.4|44732.4|5
1644842240000|2022-02-14 12:37:20|44772.1|44752.1|44775.2|44755.2|44775.2|44755.2|44772.1|44752.1|3
1644842250000|2022-02-14 12:37:30|44775.6|44755.6|44782.4|44762.4|44782.4|44762.4|44775.6|44755.6|1
1644842260000|2022-02-14 12:37:40|44784.6|44764.6|44775.2|44755.2|44784.6|44764.6|44775.2|44755.2|5
1644842270000|2022-02-14 12:37:50|44777.7|44757.7|44777.7|44757.7|44778.1|44758.1|44775.2|44755.2|4
1644842280000|2022-02-14 12:38:00|44775.2|44755.2|44797.4|44777.4|44797.4|44777.4|44775.2|44755.2|12
1644842290000|2022-02-14 12:38:10|44795.2|44775.2|44795.2|44775.2|44797.7|44777.7|44794.9|44774.9|0
1644842300000|2022-02-14 12:38:20|44794.9|44774.9|44790.2|44770.2|44795.2|44775.2|44788.1|44768.1|4
1644842310000|2022-02-14 12:38:30|44788.1|44768.1|44782.4|44762.4|44788.1|44768.1|44782.4|44762.4|3
1644842320000|2022-02-14 12:38:40|44782.7|44762.7|44775.2|44755.2|44783.1|44763.1|44775.2|44755.2|1
1644842330000|2022-02-14 12:38:50|44775.3|44755.3|44795.6|44775.6|44795.6|44775.6|44775.3|44755.3|5
1644842340000|2022-02-14 12:39:00|44793.1|44773.1|44837.8|44817.8|44837.8|44817.8|44793.1|44773.1|39
1644842350000|2022-02-14 12:39:10|44837.4|44817.4|44860.3|44840.3|44863.1|44843.1|44832.8|44812.8|43
1644842360000|2022-02-14 12:39:20|44862.8|44842.8|44854.6|44834.6|44888.1|44868.1|44854.6|44834.6|47
1644842370000|2022-02-14 12:39:30|44852.4|44832.4|44883.1|44863.1|44885.3|44865.3|44850.3|44830.3|37
1644842380000|2022-02-14 12:39:40|44882.8|44862.8|44880.6|44860.6|44898.1|44878.1|44875.3|44855.3|36
1644842390000|2022-02-14 12:39:50|44880.3|44860.3|44892.8|44872.8|44892.8|44872.8|44879.9|44859.9|23
1644842400000|2022-02-14 12:40:00|44892.4|44872.4|44910.3|44890.3|44915.6|44895.6|44890.3|44870.3|46
1644842410000|2022-02-14 12:40:10|44913.1|44893.1|44915.3|44895.3|44920.6|44900.6|44908.1|44888.1|32
1644842420000|2022-02-14 12:40:20|44912.8|44892.8|44942.8|44922.8|44942.8|44922.8|44912.8|44892.8|25
1644842430000|2022-02-14 12:40:30|44944.9|44924.9|44923.1|44903.1|44945.3|44925.3|44923.1|44903.1|19
1644842440000|2022-02-14 12:40:40|44928.4|44908.4|44945.3|44925.3|44945.3|44925.3|44928.4|44908.4|20
1644842450000|2022-02-14 12:40:50|44942.8|44922.8|44947.4|44927.4|44948.4|44928.4|44932.8|44912.8|17
1644842460000|2022-02-14 12:41:00|44947.8|44927.8|44952.8|44932.8|44957.8|44937.8|44937.8|44917.8|18
1644842470000|2022-02-14 12:41:10|44948.1|44928.1|44932.8|44912.8|44948.1|44928.1|44930.3|44910.3|15
1644842480000|2022-02-14 12:41:20|44935.3|44915.3|44930.3|44910.3|44935.3|44915.3|44924.9|44904.9|2
1644842490000|2022-02-14 12:41:30|44928.1|44908.1|44936.3|44916.3|44936.3|44916.3|44928.1|44908.1|58
1644842500000|2022-02-14 12:41:40|44935.9|44915.9|44933.1|44913.1|44938.4|44918.4|44926.3|44906.3|17
1644842510000|2022-02-14 12:41:50|44938.1|44918.1|44920.3|44900.3|44938.4|44918.4|44920.3|44900.3|8
1644842520000|2022-02-14 12:42:00|44915.9|44895.9|44908.1|44888.1|44920.6|44900.6|44905.6|44885.6|11
1644842530000|2022-02-14 12:42:10|44908.4|44888.4|44933.1|44913.1|44938.4|44918.4|44908.4|44888.4|41
1644842540000|2022-02-14 12:42:20|44930.9|44910.9|44943.1|44923.1|44948.1|44928.1|44928.4|44908.4|3
1644842550000|2022-02-14 12:42:30|44943.4|44923.4|44948.1|44928.1|44953.1|44933.1|44943.4|44923.4|8
1644842560000|2022-02-14 12:42:40|44945.9|44925.9|44928.1|44908.1|44945.9|44925.9|44928.1|44908.1|8
1644842570000|2022-02-14 12:42:50|44928.4|44908.4|44948.4|44928.4|44951.3|44931.3|44928.1|44908.1|10
1644842580000|2022-02-14 12:43:00|44948.1|44928.1|44935.6|44915.6|44952.8|44932.8|44935.6|44915.6|16
1644842590000|2022-02-14 12:43:10|44930.9|44910.9|44928.4|44908.4|44930.9|44910.9|44925.9|44905.9|7
1644842600000|2022-02-14 12:43:20|44930.6|44910.6|44950.6|44930.6|44950.6|44930.6|44930.6|44910.6|8
1644842610000|2022-02-14 12:43:30|44950.3|44930.3|44985.6|44965.6|44985.6|44965.6|44950.3|44930.3|11
1644842620000|2022-02-14 12:43:40|44993.1|44973.1|44980.9|44960.9|45005.3|44985.3|44980.9|44960.9|32
1644842630000|2022-02-14 12:43:50|44978.1|44958.1|44981.3|44961.3|44988.4|44968.4|44978.1|44958.1|4
1644842640000|2022-02-14 12:44:00|44983.1|44963.1|44968.1|44948.1|44983.1|44963.1|44965.9|44945.9|11
1644842650000|2022-02-14 12:44:10|44968.4|44948.4|44968.8|44948.8|44973.1|44953.1|44968.1|44948.1|5
1644842660000|2022-02-14 12:44:20|44970.9|44950.9|44968.4|44948.4|44975.9|44955.9|44968.4|44948.4|6
1644842670000|2022-02-14 12:44:30|44968.1|44948.1|44975.6|44955.6|44975.6|44955.6|44963.8|44943.8|9
1644842680000|2022-02-14 12:44:40|44973.8|44953.8|44968.4|44948.4|44978.4|44958.4|44968.4|44948.4|6
1644842690000|2022-02-14 12:44:50|44965.9|44945.9|44973.8|44953.8|44975.9|44955.9|44965.6|44945.6|4
1644842700000|2022-02-14 12:45:00|44978.4|44958.4|44988.1|44968.1|44993.1|44973.1|44973.4|44953.4|18
1644842710000|2022-02-14 12:45:10|44988.4|44968.4|45005.6|44985.6|45008.1|44988.1|44988.4|44968.4|10
1644842720000|2022-02-14 12:45:20|45005.9|44985.9|45008.4|44988.4|45010.9|44990.9|45003.4|44983.4|15
1644842730000|2022-02-14 12:45:30|45008.1|44988.1|45005.9|44985.9|45008.1|44988.1|44998.1|44978.1|4
1644842740000|2022-02-14 12:45:40|45008.4|44988.4|45003.4|44983.4|45010.9|44990.9|45000.9|44980.9|3
1644842750000|2022-02-14 12:45:50|45008.4|44988.4|45018.4|44998.4|45018.4|44998.4|45008.4|44988.4|9
1644842760000|2022-02-14 12:46:00|45020.6|45000.6|45028.1|45008.1|45028.4|45008.4|45018.8|44998.8|6
1644842770000|2022-02-14 12:46:10|45023.4|45003.4|45008.4|44988.4|45023.4|45003.4|45008.1|44988.1|13
1644842780000|2022-02-14 12:46:20|45010.9|44990.9|44998.4|44978.4|45010.9|44990.9|44993.8|44973.8|11
1644842790000|2022-02-14 12:46:30|44993.8|44973.8|45005.6|44985.6|45005.6|44985.6|44993.8|44973.8|3
1644842800000|2022-02-14 12:46:40|45005.9|44985.9|44995.9|44975.9|45008.4|44988.4|44995.9|44975.9|6
1644842810000|2022-02-14 12:46:50|44996.3|44976.3|44983.8|44963.8|44998.8|44978.8|44983.4|44963.4|6
1644842820000|2022-02-14 12:47:00|44983.4|44963.4|44968.8|44948.8|44983.4|44963.4|44968.1|44948.1|8
1644842830000|2022-02-14 12:47:10|44969.1|44949.1|44970.9|44950.9|44973.8|44953.8|44968.4|44948.4|4
1644842840000|2022-02-14 12:47:20|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|4
1644842850000|2022-02-14 12:47:30|44970.9|44950.9|44981.6|44961.6|44981.6|44961.6|44970.9|44950.9|5
1644842860000|2022-02-14 12:47:40|44978.8|44958.8|44988.4|44968.4|44990.9|44970.9|44978.8|44958.8|5
1644842870000|2022-02-14 12:47:50|44985.9|44965.9|44968.1|44948.1|44990.6|44970.6|44967.8|44947.8|8
1644842880000|2022-02-14 12:48:00|44963.4|44943.4|44963.4|44943.4|44965.9|44945.9|44958.8|44938.8|17
1644842890000|2022-02-14 12:48:10|44965.9|44945.9|44970.9|44950.9|44973.4|44953.4|44965.9|44945.9|13
1644842900000|2022-02-14 12:48:20|44973.4|44953.4|44993.1|44973.1|44993.1|44973.1|44973.4|44953.4|8
1644842910000|2022-02-14 12:48:30|44993.4|44973.4|44988.1|44968.1|44993.4|44973.4|44988.1|44968.1|4
1644842920000|2022-02-14 12:48:40|44988.4|44968.4|44993.8|44973.8|44993.8|44973.8|44988.4|44968.4|2
1644842930000|2022-02-14 12:48:50|44993.4|44973.4|44983.4|44963.4|44998.1|44978.1|44983.4|44963.4|16
1644842940000|2022-02-14 12:49:00|44985.9|44965.9|44988.4|44968.4|44990.9|44970.9|44983.1|44963.1|11
1644842950000|2022-02-14 12:49:10|44988.1|44968.1|44971.3|44951.3|44988.1|44968.1|44969.1|44949.1|5
1644842960000|2022-02-14 12:49:20|44970.9|44950.9|44963.1|44943.1|44970.9|44950.9|44958.4|44938.4|7
1644842970000|2022-02-14 12:49:30|44962.8|44942.8|44928.1|44908.1|44963.1|44943.1|44928.1|44908.1|17
1644842980000|2022-02-14 12:49:40|44920.6|44900.6|44908.4|44888.4|44920.6|44900.6|44901.3|44881.3|28
1644842990000|2022-02-14 12:49:50|44910.9|44890.9|44908.1|44888.1|44910.9|44890.9|44903.4|44883.4|7
1644843000000|2022-02-14 12:50:00|44905.9|44885.9|44913.1|44893.1|44925.3|44905.3|44903.4|44883.4|21
1644843010000|2022-02-14 12:50:10|44915.9|44895.9|44918.1|44898.1|44923.1|44903.1|44915.6|44895.6|11
1644843020000|2022-02-14 12:50:20|44918.4|44898.4|44903.4|44883.4|44923.1|44903.1|44903.1|44883.1|17
1644843030000|2022-02-14 12:50:30|44903.8|44883.8|44917.8|44897.8|44917.8|44897.8|44903.8|44883.8|10
1644843040000|2022-02-14 12:50:40|44920.9|44900.9|44928.1|44908.1|44933.1|44913.1|44920.9|44900.9|13
1644843050000|2022-02-14 12:50:50|44928.4|44908.4|44930.6|44910.6|44933.4|44913.4|44928.4|44908.4|9
1644843060000|2022-02-14 12:51:00|44927.8|44907.8|44898.8|44878.8|44927.8|44907.8|44898.8|44878.8|236
1644843070000|2022-02-14 12:51:10|44898.4|44878.4|44893.4|44873.4|44898.4|44878.4|44888.8|44868.8|20
1644843080000|2022-02-14 12:51:20|44891.3|44871.3|44901.6|44881.6|44903.4|44883.4|44880.6|44860.6|12
1644843090000|2022-02-14 12:51:30|44905.9|44885.9|44898.8|44878.8|44906.3|44886.3|44898.8|44878.8|4
1644843100000|2022-02-14 12:51:40|44895.9|44875.9|44890.6|44870.6|44896.3|44876.3|44890.6|44870.6|1
1644843110000|2022-02-14 12:51:50|44885.9|44865.9|44888.4|44868.4|44888.4|44868.4|44883.1|44863.1|18
1644843120000|2022-02-14 12:52:00|44888.1|44868.1|44915.6|44895.6|44915.6|44895.6|44888.1|44868.1|7
1644843130000|2022-02-14 12:52:10|44910.9|44890.9|44908.4|44888.4|44910.9|44890.9|44906.3|44886.3|2
1644843140000|2022-02-14 12:52:20|44906.3|44886.3|44918.1|44898.1|44918.1|44898.1|44906.3|44886.3|6
1644843150000|2022-02-14 12:52:30|44915.9|44895.9|44918.1|44898.1|44920.3|44900.3|44908.4|44888.4|5
1644843160000|2022-02-14 12:52:40|44918.4|44898.4|44918.8|44898.8|44920.9|44900.9|44913.4|44893.4|3
1644843170000|2022-02-14 12:52:50|44920.9|44900.9|44928.8|44908.8|44928.8|44908.8|44915.9|44895.9|10
1644843180000|2022-02-14 12:53:00|44935.9|44915.9|44958.4|44938.4|44958.4|44938.4|44931.6|44911.6|17
1644843190000|2022-02-14 12:53:10|44951.3|44931.3|44945.2|44925.2|44951.3|44931.3|44941.3|44921.3|6
1644843200000|2022-02-14 12:53:20|44944.8|44924.8|44946.6|44926.6|44947|44927|44944.5|44924.5|3
1644843210000|2022-02-14 12:53:30|44944.5|44924.5|44938.4|44918.4|44944.5|44924.5|44936.6|44916.6|3
1644843220000|2022-02-14 12:53:40|44938.8|44918.8|44936.6|44916.6|44939.5|44919.5|44933.8|44913.8|7
1644843230000|2022-02-14 12:53:50|44934.5|44914.5|44930.9|44910.9|44934.5|44914.5|44928.4|44908.4|3
1644843240000|2022-02-14 12:54:00|44928.8|44908.8|44913.1|44893.1|44930.9|44910.9|44910.9|44890.9|15
1644843250000|2022-02-14 12:54:10|44910.9|44890.9|44918.1|44898.1|44918.1|44898.1|44910.9|44890.9|24
1644843260000|2022-02-14 12:54:20|44918.8|44898.8|44923.1|44903.1|44923.4|44903.4|44918.8|44898.8|0
1644843270000|2022-02-14 12:54:30|44920.9|44900.9|44925.9|44905.9|44925.9|44905.9|44920.9|44900.9|2
1644843280000|2022-02-14 12:54:40|44926.3|44906.3|44908.1|44888.1|44931.6|44911.6|44908.1|44888.1|10
1644843290000|2022-02-14 12:54:50|44908.4|44888.4|44910.9|44890.9|44913.1|44893.1|44908.4|44888.4|4
1644843300000|2022-02-14 12:55:00|44910.6|44890.6|44920.6|44900.6|44920.6|44900.6|44908.8|44888.8|1
1644843310000|2022-02-14 12:55:10|44918.1|44898.1|44913.8|44893.8|44918.4|44898.4|44913.4|44893.4|6
1644843320000|2022-02-14 12:55:20|44915.9|44895.9|44918.4|44898.4|44920.9|44900.9|44913.4|44893.4|5
1644843330000|2022-02-14 12:55:30|44918.8|44898.8|44918.8|44898.8|44923.4|44903.4|44915.9|44895.9|16
1644843340000|2022-02-14 12:55:40|44920.9|44900.9|44908.1|44888.1|44920.9|44900.9|44908.1|44888.1|3
1644843350000|2022-02-14 12:55:50|44908.4|44888.4|44920.9|44900.9|44920.9|44900.9|44905.9|44885.9|4
1644843360000|2022-02-14 12:56:00|44918.1|44898.1|44913.1|44893.1|44920.9|44900.9|44913.1|44893.1|15
1644843370000|2022-02-14 12:56:10|44912.8|44892.8|44913.8|44893.8|44913.8|44893.8|44910.3|44890.3|13
1644843380000|2022-02-14 12:56:20|44915.9|44895.9|44918.8|44898.8|44923.4|44903.4|44915.9|44895.9|7
1644843390000|2022-02-14 12:56:30|44918.4|44898.4|44915.9|44895.9|44923.4|44903.4|44915.9|44895.9|3
1644843400000|2022-02-14 12:56:40|44918.1|44898.1|44931.6|44911.6|44931.6|44911.6|44913.8|44893.8|16
1644843410000|2022-02-14 12:56:50|44932|44912|44930.9|44910.9|44936.6|44916.6|44925.9|44905.9|4
1644843420000|2022-02-14 12:57:00|44928.8|44908.8|44936.6|44916.6|44936.6|44916.6|44928.8|44908.8|8
1644843430000|2022-02-14 12:57:10|44936.3|44916.3|44938.8|44918.8|44938.8|44918.8|44934.1|44914.1|3
1644843440000|2022-02-14 12:57:20|44936.6|44916.6|44936.6|44916.6|44939.5|44919.5|44936.6|44916.6|3
1644843450000|2022-02-14 12:57:30|44934.5|44914.5|44939.5|44919.5|44939.5|44919.5|44934.1|44914.1|2
1644843460000|2022-02-14 12:57:40|44939.1|44919.1|44938.8|44918.8|44939.5|44919.5|44934.5|44914.5|0
1644843470000|2022-02-14 12:57:50|44939.1|44919.1|44939.5|44919.5|44939.5|44919.5|44938.8|44918.8|3
1644843480000|2022-02-14 12:58:00|44939.1|44919.1|44936.6|44916.6|44939.1|44919.1|44936.6|44916.6|4
1644843490000|2022-02-14 12:58:10|44934.1|44914.1|44939.1|44919.1|44939.1|44919.1|44933.8|44913.8|7
1644843500000|2022-02-14 12:58:20|44936.3|44916.3|44941.6|44921.6|44941.6|44921.6|44934.1|44914.1|10
1644843510000|2022-02-14 12:58:30|44943.8|44923.8|44941.3|44921.3|44943.8|44923.8|44941.3|44921.3|0
1644843520000|2022-02-14 12:58:40|44936.6|44916.6|44943.8|44923.8|44944.1|44924.1|44936.3|44916.3|4
1644843530000|2022-02-14 12:58:50|44941.3|44921.3|44944.1|44924.1|44944.1|44924.1|44938.8|44918.8|28
1644843540000|2022-02-14 12:59:00|44939.1|44919.1|44888.8|44868.8|44939.1|44919.1|44888.8|44868.8|56
1644843550000|2022-02-14 12:59:10|44893.1|44873.1|44908.4|44888.4|44908.4|44888.4|44893.1|44873.1|11
1644843560000|2022-02-14 12:59:20|44910.6|44890.6|44921.6|44901.6|44923.4|44903.4|44908.4|44888.4|14
1644843570000|2022-02-14 12:59:30|44923.8|44903.8|44910.9|44890.9|44924.1|44904.1|44907|44887|11
1644843580000|2022-02-14 12:59:40|44913.1|44893.1|44928.4|44908.4|44928.4|44908.4|44913.1|44893.1|12
1644843590000|2022-02-14 12:59:50|44938.4|44918.4|44942|44922|44943.4|44923.4|44938.4|44918.4|13
1644843600000|2022-02-14 13:00:00|44935.9|44915.9|44885.9|44865.9|44943.8|44923.8|44885.9|44865.9|64
1644843610000|2022-02-14 13:00:10|44883.4|44863.4|44823.1|44803.1|44883.4|44863.4|44823.1|44803.1|62
1644843620000|2022-02-14 13:00:20|44813.8|44793.8|44763.4|44743.4|44816.3|44796.3|44760.9|44740.9|40
1644843630000|2022-02-14 13:00:30|44760.9|44740.9|44810.9|44790.9|44813.8|44793.8|44760.9|44740.9|44
1644843640000|2022-02-14 13:00:40|44811.6|44791.6|44773.1|44753.1|44813.8|44793.8|44773.1|44753.1|24
1644843650000|2022-02-14 13:00:50|44775.9|44755.9|44828.8|44808.8|44828.8|44808.8|44775.9|44755.9|39
1644843660000|2022-02-14 13:01:00|44828.4|44808.4|44805.3|44785.3|44828.4|44808.4|44798.1|44778.1|31
1644843670000|2022-02-14 13:01:10|44803.1|44783.1|44825.9|44805.9|44825.9|44805.9|44790.9|44770.9|34
1644843680000|2022-02-14 13:01:20|44823.1|44803.1|44818.4|44798.4|44823.1|44803.1|44803.4|44783.4|11
1644843690000|2022-02-14 13:01:30|44818.1|44798.1|44818.4|44798.4|44828.1|44808.1|44811.6|44791.6|20
1644843700000|2022-02-14 13:01:40|44818.1|44798.1|44843.1|44823.1|44843.1|44823.1|44818.1|44798.1|11
1644843710000|2022-02-14 13:01:50|44840.9|44820.9|44838.1|44818.1|44845.9|44825.9|44825.9|44805.9|21
1644843720000|2022-02-14 13:02:00|44838.4|44818.4|44825.3|44805.3|44853.8|44833.8|44818.4|44798.4|29
1644843730000|2022-02-14 13:02:10|44823.1|44803.1|44823.1|44803.1|44833.4|44813.4|44820.9|44800.9|8
1644843740000|2022-02-14 13:02:20|44820.6|44800.6|44825.9|44805.9|44830.3|44810.3|44810.3|44790.3|8
1644843750000|2022-02-14 13:02:30|44828.4|44808.4|44833.8|44813.8|44853.4|44833.4|44828.4|44808.4|21
1644843760000|2022-02-14 13:02:40|44838.8|44818.8|44853.8|44833.8|44855.9|44835.9|44838.8|44818.8|27
1644843770000|2022-02-14 13:02:50|44856.3|44836.3|44866.3|44846.3|44866.3|44846.3|44853.8|44833.8|12
1644843780000|2022-02-14 13:03:00|44873.4|44853.4|44863.8|44843.8|44873.8|44853.8|44863.8|44843.8|27
1644843790000|2022-02-14 13:03:10|44866.3|44846.3|44873.8|44853.8|44878.8|44858.8|44863.8|44843.8|15
1644843800000|2022-02-14 13:03:20|44874.1|44854.1|44855.9|44835.9|44876.6|44856.6|44855.9|44835.9|8
1644843810000|2022-02-14 13:03:30|44856|44836|44866|44846|44871|44851|44856|44836|6
1644843820000|2022-02-14 13:03:40|44868.1|44848.1|44866|44846|44871|44851|44865.6|44845.6|5
1644843830000|2022-02-14 13:03:50|44873.8|44853.8|44884.1|44864.1|44886.6|44866.6|44873.8|44853.8|13
1644843840000|2022-02-14 13:04:00|44886.3|44866.3|44860.6|44840.6|44886.3|44866.3|44858.5|44838.5|32
1644843850000|2022-02-14 13:04:10|44858.5|44838.5|44876.3|44856.3|44876.3|44856.3|44853.8|44833.8|10
1644843860000|2022-02-14 13:04:20|44878.5|44858.5|44873.5|44853.5|44881.6|44861.6|44873.5|44853.5|6
1644843870000|2022-02-14 13:04:30|44868.5|44848.5|44888.5|44868.5|44888.5|44868.5|44868.5|44848.5|10
1644843880000|2022-02-14 13:04:40|44886.3|44866.3|44888.8|44868.8|44891.3|44871.3|44886.3|44866.3|9
1644843890000|2022-02-14 13:04:50|44888.5|44868.5|44865.6|44845.6|44889.1|44869.1|44865.6|44845.6|26
1644843900000|2022-02-14 13:05:00|44863.1|44843.1|44886|44866|44886|44866|44858.1|44838.1|47
1644843910000|2022-02-14 13:05:10|44888.5|44868.5|44886|44866|44900.6|44880.6|44883.5|44863.5|18
1644843920000|2022-02-14 13:05:20|44886.3|44866.3|44873.5|44853.5|44886.3|44866.3|44868.8|44848.8|3
1644843930000|2022-02-14 13:05:30|44873.1|44853.1|44861|44841|44873.1|44853.1|44861|44841|18
1644843940000|2022-02-14 13:05:40|44863.1|44843.1|44863.8|44843.8|44865.6|44845.6|44856|44836|28
1644843950000|2022-02-14 13:05:50|44866|44846|44856|44836|44868.5|44848.5|44856|44836|10
1644843960000|2022-02-14 13:06:00|44855.6|44835.6|44830.6|44810.6|44855.6|44835.6|44820.6|44800.6|28
1644843970000|2022-02-14 13:06:10|44831|44811|44822.8|44802.8|44843.1|44823.1|44822.8|44802.8|10
1644843980000|2022-02-14 13:06:20|44818.1|44798.1|44818.1|44798.1|44818.5|44798.5|44808.5|44788.5|15
1644843990000|2022-02-14 13:06:30|44818.5|44798.5|44818.5|44798.5|44818.5|44798.5|44807.8|44787.8|7
1644844000000|2022-02-14 13:06:40|44818.8|44798.8|44841.3|44821.3|44841.3|44821.3|44818.8|44798.8|14
1644844010000|2022-02-14 13:06:50|44841.6|44821.6|44843.5|44823.5|44843.8|44823.8|44840.6|44820.6|4
1644844020000|2022-02-14 13:07:00|44848.1|44828.1|44838.1|44818.1|44848.1|44828.1|44831|44811|23
1644844030000|2022-02-14 13:07:10|44833.5|44813.5|44843.1|44823.1|44843.1|44823.1|44831|44811|15
1644844040000|2022-02-14 13:07:20|44838.1|44818.1|44838.5|44818.5|44838.5|44818.5|44828.1|44808.1|2
1644844050000|2022-02-14 13:07:30|44838.1|44818.1|44838.1|44818.1|44841|44821|44835.6|44815.6|3
1644844060000|2022-02-14 13:07:40|44833.1|44813.1|44823.8|44803.8|44836|44816|44823.8|44803.8|12
1644844070000|2022-02-14 13:07:50|44821.6|44801.6|44833.5|44813.5|44833.5|44813.5|44818.1|44798.1|4
1644844080000|2022-02-14 13:08:00|44836|44816|44828.5|44808.5|44838.8|44818.8|44825.6|44805.6|14
1644844090000|2022-02-14 13:08:10|44828.8|44808.8|44846.3|44826.3|44846.3|44826.3|44826|44806|9
1644844100000|2022-02-14 13:08:20|44846.6|44826.6|44873.5|44853.5|44873.8|44853.8|44846.6|44826.6|11
1644844110000|2022-02-14 13:08:30|44873.1|44853.1|44883.5|44863.5|44888.1|44868.1|44871.3|44851.3|7
1644844120000|2022-02-14 13:08:40|44880.6|44860.6|44863.8|44843.8|44880.6|44860.6|44861|44841|7
1644844130000|2022-02-14 13:08:50|44859.1|44839.1|44853.5|44833.5|44859.1|44839.1|44844.1|44824.1|8
1644844140000|2022-02-14 13:09:00|44853.8|44833.8|44861|44841|44861|44841|44841|44821|11
1644844150000|2022-02-14 13:09:10|44865.6|44845.6|44851.3|44831.3|44866|44846|44851.3|44831.3|4
1644844160000|2022-02-14 13:09:20|44846.3|44826.3|44828.8|44808.8|44846.3|44826.3|44823.8|44803.8|6
1644844170000|2022-02-14 13:09:30|44831|44811|44828.5|44808.5|44831|44811|44823.8|44803.8|4
1644844180000|2022-02-14 13:09:40|44826|44806|44848.5|44828.5|44850.6|44830.6|44823.8|44803.8|13
1644844190000|2022-02-14 13:09:50|44851|44831|44873.5|44853.5|44873.5|44853.5|44851|44831|6
1644844200000|2022-02-14 13:10:00|44881|44861|44868.5|44848.5|44883.8|44863.8|44866|44846|27
1644844210000|2022-02-14 13:10:10|44868.8|44848.8|44851.3|44831.3|44868.8|44848.8|44851.3|44831.3|18
1644844220000|2022-02-14 13:10:20|44853.5|44833.5|44866.6|44846.6|44866.6|44846.6|44853.5|44833.5|11
1644844230000|2022-02-14 13:10:30|44874.1|44854.1|44884.1|44864.1|44886.3|44866.3|44873.8|44853.8|13
1644844240000|2022-02-14 13:10:40|44883.8|44863.8|44858.8|44838.8|44883.8|44863.8|44858.8|44838.8|10
1644844250000|2022-02-14 13:10:50|44858.5|44838.5|44849.1|44829.1|44858.5|44838.5|44849.1|44829.1|8
1644844260000|2022-02-14 13:11:00|44847|44827|44846.6|44826.6|44847|44827|44844.1|44824.1|11
1644844270000|2022-02-14 13:11:10|44846.3|44826.3|44833.8|44813.8|44848.8|44828.8|44833.8|44813.8|10
1644844280000|2022-02-14 13:11:20|44834.1|44814.1|44828.8|44808.8|44836.6|44816.6|44828.8|44808.8|2
1644844290000|2022-02-14 13:11:30|44828.5|44808.5|44813.5|44793.5|44828.8|44808.8|44811.3|44791.3|8
1644844300000|2022-02-14 13:11:40|44811|44791|44818.5|44798.5|44821|44801|44811|44791|3
1644844310000|2022-02-14 13:11:50|44817.8|44797.8|44823.8|44803.8|44826.3|44806.3|44817.8|44797.8|8
1644844320000|2022-02-14 13:12:00|44823.1|44803.1|44818.1|44798.1|44823.1|44803.1|44815.3|44795.3|1
1644844330000|2022-02-14 13:12:10|44818.5|44798.5|44823.8|44803.8|44826.3|44806.3|44818.5|44798.5|3
1644844340000|2022-02-14 13:12:20|44821.6|44801.6|44826.6|44806.6|44826.6|44806.6|44821.6|44801.6|2
1644844350000|2022-02-14 13:12:30|44836.6|44816.6|44843.5|44823.5|44843.5|44823.5|44836.6|44816.6|11
1644844360000|2022-02-14 13:12:40|44843.8|44823.8|44853.5|44833.5|44856|44836|44843.8|44823.8|17
1644844370000|2022-02-14 13:12:50|44853.8|44833.8|44843.8|44823.8|44853.8|44833.8|44841.3|44821.3|2
1644844380000|2022-02-14 13:13:00|44841.3|44821.3|44813.5|44793.5|44843.8|44823.8|44813.5|44793.5|9
1644844390000|2022-02-14 13:13:10|44811.3|44791.3|44821.3|44801.3|44821.3|44801.3|44808.5|44788.5|11
1644844400000|2022-02-14 13:13:20|44818.8|44798.8|44818.8|44798.8|44818.8|44798.8|44818.5|44798.5|2
1644844410000|2022-02-14 13:13:30|44818.5|44798.5|44795.6|44775.6|44818.5|44798.5|44795.6|44775.6|8
1644844420000|2022-02-14 13:13:40|44788.5|44768.5|44776.3|44756.3|44788.5|44768.5|44776.3|44756.3|13
1644844430000|2022-02-14 13:13:50|44776|44756|44783.1|44763.1|44791|44771|44773.1|44753.1|6
1644844440000|2022-02-14 13:14:00|44783.5|44763.5|44781|44761|44785.6|44765.6|44781|44761|8
1644844450000|2022-02-14 13:14:10|44780.6|44760.6|44781|44761|44783.5|44763.5|44778.1|44758.1|12
1644844460000|2022-02-14 13:14:20|44783.1|44763.1|44776|44756|44790.6|44770.6|44775.3|44755.3|7
1644844470000|2022-02-14 13:14:30|44778.1|44758.1|44771|44751|44778.1|44758.1|44768.1|44748.1|6
1644844480000|2022-02-14 13:14:40|44767.8|44747.8|44743.1|44723.1|44767.8|44747.8|44735.6|44715.6|26
1644844490000|2022-02-14 13:14:50|44748.1|44728.1|44748.1|44728.1|44748.1|44728.1|44740.6|44720.6|32
1644844500000|2022-02-14 13:15:00|44748.5|44728.5|44768.1|44748.1|44768.1|44748.1|44748.1|44728.1|30
1644844510000|2022-02-14 13:15:10|44765.6|44745.6|44743.1|44723.1|44768.1|44748.1|44743.1|44723.1|67
1644844520000|2022-02-14 13:15:20|44743.5|44723.5|44738.5|44718.5|44750.6|44730.6|44735.3|44715.3|17
1644844530000|2022-02-14 13:15:30|44743.1|44723.1|44735.6|44715.6|44748.1|44728.1|44735.6|44715.6|8
1644844540000|2022-02-14 13:15:40|44738.1|44718.1|44728.1|44708.1|44738.1|44718.1|44725.6|44705.6|16
1644844550000|2022-02-14 13:15:50|44728.5|44708.5|44733.5|44713.5|44733.8|44713.8|44728.1|44708.1|6
1644844560000|2022-02-14 13:16:00|44733.1|44713.1|44718.5|44698.5|44733.1|44713.1|44708.8|44688.8|11
1644844570000|2022-02-14 13:16:10|44718.1|44698.1|44730.6|44710.6|44730.6|44710.6|44715.6|44695.6|5
1644844580000|2022-02-14 13:16:20|44731|44711|44733.1|44713.1|44736|44716|44728.5|44708.5|5
1644844590000|2022-02-14 13:16:30|44731|44711|44733.8|44713.8|44733.8|44713.8|44728.5|44708.5|8
1644844600000|2022-02-14 13:16:40|44736|44716|44746|44726|44746|44726|44733.1|44713.1|13
1644844610000|2022-02-14 13:16:50|44745.6|44725.6|44744.1|44724.1|44746|44726|44733.5|44713.5|11
1644844620000|2022-02-14 13:17:00|44743.8|44723.8|44726|44706|44748.1|44728.1|44726|44706|15
1644844630000|2022-02-14 13:17:10|44723.5|44703.5|44723.5|44703.5|44726|44706|44720.6|44700.6|12
1644844640000|2022-02-14 13:17:20|44723.1|44703.1|44721.3|44701.3|44723.1|44703.1|44716.3|44696.3|6
1644844650000|2022-02-14 13:17:30|44723.1|44703.1|44718.1|44698.1|44723.5|44703.5|44718.1|44698.1|7
1644844660000|2022-02-14 13:17:40|44718.5|44698.5|44716.3|44696.3|44721|44701|44713.5|44693.5|23
1644844670000|2022-02-14 13:17:50|44713.5|44693.5|44708.1|44688.1|44715.6|44695.6|44706|44686|28
1644844680000|2022-02-14 13:18:00|44707.8|44687.8|44704.9|44684.9|44708.1|44688.1|44695.6|44675.6|25
1644844690000|2022-02-14 13:18:10|44705.3|44685.3|44702.8|44682.8|44707.4|44687.4|44702.8|44682.8|5
1644844700000|2022-02-14 13:18:20|44697.8|44677.8|44687.4|44667.4|44697.8|44677.8|44687.4|44667.4|22
1644844710000|2022-02-14 13:18:30|44682.8|44662.8|44657.8|44637.8|44682.8|44662.8|44657.8|44637.8|52
1644844720000|2022-02-14 13:18:40|44657.4|44637.4|44652.8|44632.8|44657.4|44637.4|44645.3|44625.3|11
1644844730000|2022-02-14 13:18:50|44652.4|44632.4|44654.9|44634.9|44659.9|44639.9|44652.4|44632.4|15
1644844740000|2022-02-14 13:19:00|44657.4|44637.4|44642.4|44622.4|44657.4|44637.4|44642.4|44622.4|23
1644844750000|2022-02-14 13:19:10|44634.9|44614.9|44622.8|44602.8|44634.9|44614.9|44622.4|44602.4|27
1644844760000|2022-02-14 13:19:20|44620.3|44600.3|44587.4|44567.4|44620.3|44600.3|44587.1|44567.1|51
1644844770000|2022-02-14 13:19:30|44589.6|44569.6|44584.9|44564.9|44597.4|44577.4|44584.9|44564.9|9
1644844780000|2022-02-14 13:19:40|44584.6|44564.6|44589.9|44569.9|44592.1|44572.1|44582.8|44562.8|16
1644844790000|2022-02-14 13:19:50|44592.4|44572.4|44619.9|44599.9|44622.4|44602.4|44589.9|44569.9|33
1644844800000|2022-02-14 13:20:00|44619.6|44599.6|44667.8|44647.8|44667.8|44647.8|44617.8|44597.8|22
1644844810000|2022-02-14 13:20:10|44670.3|44650.3|44682.8|44662.8|44702.1|44682.1|44669.9|44649.9|31
1644844820000|2022-02-14 13:20:20|44678.5|44658.5|44687.8|44667.8|44692.8|44672.8|44678.5|44658.5|19
1644844830000|2022-02-14 13:20:30|44692.4|44672.4|44685.3|44665.3|44695.3|44675.3|44685.3|44665.3|18
1644844840000|2022-02-14 13:20:40|44687.4|44667.4|44712.8|44692.8|44720.3|44700.3|44687.4|44667.4|9
1644844850000|2022-02-14 13:20:50|44715.3|44695.3|44727.4|44707.4|44732.4|44712.4|44715.3|44695.3|12
1644844860000|2022-02-14 13:21:00|44724.9|44704.9|44725.3|44705.3|44727.4|44707.4|44717.8|44697.8|6
1644844870000|2022-02-14 13:21:10|44724.9|44704.9|44752.8|44732.8|44752.8|44732.8|44722.8|44702.8|13
1644844880000|2022-02-14 13:21:20|44752.4|44732.4|44752.4|44732.4|44757.4|44737.4|44748.1|44728.1|10
1644844890000|2022-02-14 13:21:30|44752.8|44732.8|44762.4|44742.4|44762.4|44742.4|44752.4|44732.4|8
1644844900000|2022-02-14 13:21:40|44758.1|44738.1|44760.3|44740.3|44762.8|44742.8|44757.4|44737.4|4
1644844910000|2022-02-14 13:21:50|44762.4|44742.4|44757.8|44737.8|44769.9|44749.9|44753.5|44733.5|18
1644844920000|2022-02-14 13:22:00|44758.1|44738.1|44747.8|44727.8|44760.3|44740.3|44747.8|44727.8|14
1644844930000|2022-02-14 13:22:10|44747.4|44727.4|44752.4|44732.4|44760.3|44740.3|44747.4|44727.4|24
1644844940000|2022-02-14 13:22:20|44757.1|44737.1|44752.4|44732.4|44757.1|44737.1|44742.8|44722.8|7
1644844950000|2022-02-14 13:22:30|44750.3|44730.3|44762.4|44742.4|44762.4|44742.4|44750.3|44730.3|13
1644844960000|2022-02-14 13:22:40|44760.3|44740.3|44764.9|44744.9|44767.1|44747.1|44759.9|44739.9|3
1644844970000|2022-02-14 13:22:50|44762.8|44742.8|44763.1|44743.1|44770.3|44750.3|44760.3|44740.3|7
1644844980000|2022-02-14 13:23:00|44765.3|44745.3|44772.8|44752.8|44772.8|44752.8|44765.3|44745.3|9
1644844990000|2022-02-14 13:23:10|44773.1|44753.1|44762.8|44742.8|44775.3|44755.3|44762.8|44742.8|16
1644845000000|2022-02-14 13:23:20|44767.8|44747.8|44775.3|44755.3|44775.3|44755.3|44767.8|44747.8|9
1644845010000|2022-02-14 13:23:30|44773.1|44753.1|44775.3|44755.3|44775.3|44755.3|44770.6|44750.6|2
1644845020000|2022-02-14 13:23:40|44777.4|44757.4|44800.6|44780.6|44800.6|44780.6|44777.4|44757.4|19
1644845030000|2022-02-14 13:23:50|44802.8|44782.8|44814.9|44794.9|44815.3|44795.3|44802.8|44782.8|24
1644845040000|2022-02-14 13:24:00|44812.8|44792.8|44803.5|44783.5|44812.8|44792.8|44795.3|44775.3|14
1644845050000|2022-02-14 13:24:10|44805.3|44785.3|44802.8|44782.8|44805.3|44785.3|44802.8|44782.8|9
1644845060000|2022-02-14 13:24:20|44800.6|44780.6|44798.1|44778.1|44800.6|44780.6|44792.8|44772.8|10
1644845070000|2022-02-14 13:24:30|44797.8|44777.8|44798.5|44778.5|44808.5|44788.5|44797.8|44777.8|11
1644845080000|2022-02-14 13:24:40|44800.6|44780.6|44808.5|44788.5|44808.5|44788.5|44800.6|44780.6|5
1644845090000|2022-02-14 13:24:50|44808.8|44788.8|44808.5|44788.5|44813.8|44793.8|44808.5|44788.5|6
1644845100000|2022-02-14 13:25:00|44808.8|44788.8|44808.5|44788.5|44813.1|44793.1|44798.1|44778.1|11
1644845110000|2022-02-14 13:25:10|44810.6|44790.6|44808.5|44788.5|44823.5|44803.5|44808.5|44788.5|7
1644845120000|2022-02-14 13:25:20|44808.8|44788.8|44803.1|44783.1|44816|44796|44803.1|44783.1|13
1644845130000|2022-02-14 13:25:30|44801|44781|44793.1|44773.1|44801|44781|44793.1|44773.1|1
1644845140000|2022-02-14 13:25:40|44790.6|44770.6|44781|44761|44793.1|44773.1|44781|44761|7
1644845150000|2022-02-14 13:25:50|44783.1|44763.1|44781|44761|44783.5|44763.5|44778.5|44758.5|1
1644845160000|2022-02-14 13:26:00|44780.6|44760.6|44768.5|44748.5|44781|44761|44765.6|44745.6|19
1644845170000|2022-02-14 13:26:10|44773.5|44753.5|44776|44756|44783.5|44763.5|44773.5|44753.5|18
1644845180000|2022-02-14 13:26:20|44778.5|44758.5|44785.6|44765.6|44785.6|44765.6|44778.5|44758.5|3
1644845190000|2022-02-14 13:26:30|44786|44766|44793.5|44773.5|44793.5|44773.5|44786|44766|6
1644845200000|2022-02-14 13:26:40|44791|44771|44783.8|44763.8|44791|44771|44783.8|44763.8|5
1644845210000|2022-02-14 13:26:50|44788.5|44768.5|44801|44781|44801|44781|44786|44766|42
1644845220000|2022-02-14 13:27:00|44798.8|44778.8|44774.1|44754.1|44798.8|44778.8|44774.1|44754.1|51
1644845230000|2022-02-14 13:27:10|44769.1|44749.1|44781.6|44761.6|44781.6|44761.6|44769.1|44749.1|12
1644845240000|2022-02-14 13:27:20|44779.1|44759.1|44778.8|44758.8|44781.6|44761.6|44778.8|44758.8|5
1644845250000|2022-02-14 13:27:30|44783.8|44763.8|44788.8|44768.8|44788.8|44768.8|44783.8|44763.8|9
1644845260000|2022-02-14 13:27:40|44784.1|44764.1|44783.8|44763.8|44786.6|44766.6|44783.8|44763.8|2
1644845270000|2022-02-14 13:27:50|44781.3|44761.3|44768.8|44748.8|44781.3|44761.3|44768.8|44748.8|4
1644845280000|2022-02-14 13:28:00|44771.6|44751.6|44748.1|44728.1|44771.6|44751.6|44746.3|44726.3|31
1644845290000|2022-02-14 13:28:10|44748.5|44728.5|44771|44751|44771|44751|44748.5|44728.5|7
1644845300000|2022-02-14 13:28:20|44770.6|44750.6|44786|44766|44786.3|44766.3|44768.5|44748.5|5
1644845310000|2022-02-14 13:28:30|44786.3|44766.3|44801|44781|44801|44781|44786.3|44766.3|11
1644845320000|2022-02-14 13:28:40|44800.6|44780.6|44816.6|44796.6|44817|44797|44798.5|44778.5|11
1644845330000|2022-02-14 13:28:50|44817|44797|44834.1|44814.1|44844.1|44824.1|44814.5|44794.5|16
1644845340000|2022-02-14 13:29:00|44829.5|44809.5|44816.6|44796.6|44829.5|44809.5|44816.6|44796.6|7
1644845350000|2022-02-14 13:29:10|44819.1|44799.1|44821.3|44801.3|44821.3|44801.3|44816.3|44796.3|3
1644845360000|2022-02-14 13:29:20|44821.6|44801.6|44821.6|44801.6|44823.8|44803.8|44821.6|44801.6|6
1644845370000|2022-02-14 13:29:30|44821.3|44801.3|44824.5|44804.5|44826|44806|44821.3|44801.3|3
1644845380000|2022-02-14 13:29:40|44826.6|44806.6|44824.1|44804.1|44826.6|44806.6|44824.1|44804.1|7
1644845390000|2022-02-14 13:29:50|44823.8|44803.8|44819.5|44799.5|44824.1|44804.1|44816.6|44796.6|2
1644845400000|2022-02-14 13:30:00|44819.1|44799.1|44799.1|44779.1|44822|44802|44793.8|44773.8|15
1644845410000|2022-02-14 13:30:10|44799.5|44779.5|44788.8|44768.8|44801.6|44781.6|44783.8|44763.8|4
1644845420000|2022-02-14 13:30:20|44789.1|44769.1|44784.1|44764.1|44791.3|44771.3|44784.1|44764.1|0
1644845430000|2022-02-14 13:30:30|44784.5|44764.5|44776.6|44756.6|44784.5|44764.5|44776.6|44756.6|1
1644845440000|2022-02-14 13:30:40|44777|44757|44779.5|44759.5|44783.8|44763.8|44774.5|44754.5|9
1644845450000|2022-02-14 13:30:50|44781.6|44761.6|44799.5|44779.5|44799.5|44779.5|44779.5|44759.5|5
1644845460000|2022-02-14 13:31:00|44798.8|44778.8|44809.1|44789.1|44809.1|44789.1|44794.5|44774.5|5
1644845470000|2022-02-14 13:31:10|44811.6|44791.6|44803.8|44783.8|44813.8|44793.8|44803.8|44783.8|5
1644845480000|2022-02-14 13:31:20|44799.1|44779.1|44797|44777|44806.6|44786.6|44797|44777|2
1644845490000|2022-02-14 13:31:30|44796.6|44776.6|44789.1|44769.1|44796.6|44776.6|44788.8|44768.8|1
1644845500000|2022-02-14 13:31:40|44791.3|44771.3|44793.8|44773.8|44793.8|44773.8|44788.8|44768.8|4
1644845510000|2022-02-14 13:31:50|44794.1|44774.1|44804.5|44784.5|44806.6|44786.6|44794.1|44774.1|3
1644845520000|2022-02-14 13:32:00|44807|44787|44806.6|44786.6|44808.8|44788.8|44806.6|44786.6|4
1644845530000|2022-02-14 13:32:10|44804.1|44784.1|44783.8|44763.8|44806.6|44786.6|44783.8|44763.8|11
1644845540000|2022-02-14 13:32:20|44784.1|44764.1|44786.6|44766.6|44786.6|44766.6|44781.3|44761.3|2
1644845550000|2022-02-14 13:32:30|44783.8|44763.8|44781.3|44761.3|44783.8|44763.8|44781.3|44761.3|2
1644845560000|2022-02-14 13:32:40|44776.6|44756.6|44751.3|44731.3|44776.6|44756.6|44746.6|44726.6|28
1644845570000|2022-02-14 13:32:50|44751|44731|44733.5|44713.5|44758.5|44738.5|44733.5|44713.5|15
1644845580000|2022-02-14 13:33:00|44733.8|44713.8|44721|44701|44733.8|44713.8|44718.5|44698.5|10
1644845590000|2022-02-14 13:33:10|44718.8|44698.8|44731|44711|44741|44721|44718.8|44698.8|7
1644845600000|2022-02-14 13:33:20|44728.8|44708.8|44751|44731|44751.3|44731.3|44728.5|44708.5|15
1644845610000|2022-02-14 13:33:30|44753.5|44733.5|44746|44726|44761|44741|44743.8|44723.8|22
1644845620000|2022-02-14 13:33:40|44748.1|44728.1|44751|44731|44751|44731|44733.1|44713.1|11
1644845630000|2022-02-14 13:33:50|44753.1|44733.1|44755.6|44735.6|44758.5|44738.5|44753.1|44733.1|5
1644845640000|2022-02-14 13:34:00|44753.5|44733.5|44723.8|44703.8|44758.5|44738.5|44723.5|44703.5|13
1644845650000|2022-02-14 13:34:10|44726|44706|44738.1|44718.1|44738.1|44718.1|44726|44706|9
1644845660000|2022-02-14 13:34:20|44733.5|44713.5|44718.1|44698.1|44733.5|44713.5|44716|44696|6
1644845670000|2022-02-14 13:34:30|44718.5|44698.5|44713.1|44693.1|44718.5|44698.5|44712.8|44692.8|5
1644845680000|2022-02-14 13:34:40|44710.6|44690.6|44708.1|44688.1|44713.1|44693.1|44708.1|44688.1|4
1644845690000|2022-02-14 13:34:50|44703.5|44683.5|44693.5|44673.5|44703.5|44683.5|44693.5|44673.5|7
1644845700000|2022-02-14 13:35:00|44693.8|44673.8|44698.5|44678.5|44706|44686|44693.8|44673.8|7
1644845710000|2022-02-14 13:35:10|44698.1|44678.1|44683.1|44663.1|44698.1|44678.1|44681|44661|7
1644845720000|2022-02-14 13:35:20|44683.5|44663.5|44708.1|44688.1|44708.1|44688.1|44683.5|44663.5|12
1644845730000|2022-02-14 13:35:30|44708.5|44688.5|44693.1|44673.1|44712.8|44692.8|44693.1|44673.1|2
1644845740000|2022-02-14 13:35:40|44693.5|44673.5|44685.6|44665.6|44698.1|44678.1|44685.6|44665.6|8
1644845750000|2022-02-14 13:35:50|44683.1|44663.1|44705.6|44685.6|44708.1|44688.1|44682.8|44662.8|26
1644845760000|2022-02-14 13:36:00|44703.1|44683.1|44697.8|44677.8|44706|44686|44693.5|44673.5|11
1644845770000|2022-02-14 13:36:10|44698.1|44678.1|44720.3|44700.3|44721|44701|44698.1|44678.1|11
1644845780000|2022-02-14 13:36:20|44718.1|44698.1|44708.1|44688.1|44718.1|44698.1|44708.1|44688.1|3
1644845790000|2022-02-14 13:36:30|44706|44686|44701|44681|44708.8|44688.8|44701|44681|4
1644845800000|2022-02-14 13:36:40|44700.6|44680.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|5
1644845810000|2022-02-14 13:36:50|44702.8|44682.8|44695.3|44675.3|44702.8|44682.8|44692.8|44672.8|6
1644845820000|2022-02-14 13:37:00|44695.6|44675.6|44653.5|44633.5|44698.1|44678.1|44653.5|44633.5|26
1644845830000|2022-02-14 13:37:10|44655.6|44635.6|44648.8|44628.8|44658.1|44638.1|44643.1|44623.1|17
1644845840000|2022-02-14 13:37:20|44651|44631|44658.1|44638.1|44658.1|44638.1|44645.6|44625.6|12
1644845850000|2022-02-14 13:37:30|44655.6|44635.6|44643.5|44623.5|44655.6|44635.6|44626.3|44606.3|31
1644845860000|2022-02-14 13:37:40|44643.8|44623.8|44648.5|44628.5|44651|44631|44641|44621|4
1644845870000|2022-02-14 13:37:50|44648.8|44628.8|44626|44606|44651|44631|44626|44606|14
1644845880000|2022-02-14 13:38:00|44628.5|44608.5|44644.2|44624.2|44644.2|44624.2|44626|44606|23
1644845890000|2022-02-14 13:38:10|44648.5|44628.5|44661|44641|44661|44641|44643.5|44623.5|10
1644845900000|2022-02-14 13:38:20|44663.5|44643.5|44678.1|44658.1|44678.1|44658.1|44660.3|44640.3|21
1644845910000|2022-02-14 13:38:30|44677.8|44657.8|44668.1|44648.1|44678.5|44658.5|44668.1|44648.1|11
1644845920000|2022-02-14 13:38:40|44668.5|44648.5|44668.1|44648.1|44673.1|44653.1|44668.1|44648.1|12
1644845930000|2022-02-14 13:38:50|44668.5|44648.5|44668.5|44648.5|44668.5|44648.5|44666|44646|4
1644845940000|2022-02-14 13:39:00|44661.7|44641.7|44681.3|44661.3|44683.5|44663.5|44653.5|44633.5|31
1644845950000|2022-02-14 13:39:10|44683.8|44663.8|44696|44676|44696|44676|44683.8|44663.8|6
1644845960000|2022-02-14 13:39:20|44693.1|44673.1|44711|44691|44711|44691|44690.3|44670.3|16
1644845970000|2022-02-14 13:39:30|44713.5|44693.5|44728.5|44708.5|44730.6|44710.6|44713.5|44693.5|4
1644845980000|2022-02-14 13:39:40|44733.5|44713.5|44728.5|44708.5|44733.5|44713.5|44723.8|44703.8|9
1644845990000|2022-02-14 13:39:50|44731.3|44711.3|44736|44716|44736.3|44716.3|44728.5|44708.5|8
1644846000000|2022-02-14 13:40:00|44733.5|44713.5|44713.5|44693.5|44733.5|44713.5|44711|44691|10
1644846010000|2022-02-14 13:40:10|44713.1|44693.1|44743.5|44723.5|44743.5|44723.5|44713.1|44693.1|6
1644846020000|2022-02-14 13:40:20|44743.8|44723.8|44741|44721|44746.3|44726.3|44738.1|44718.1|7
1644846030000|2022-02-14 13:40:30|44738.5|44718.5|44746|44726|44746|44726|44738.1|44718.1|8
1644846040000|2022-02-14 13:40:40|44743.8|44723.8|44753.8|44733.8|44756.7|44736.7|44743.5|44723.5|16
1644846050000|2022-02-14 13:40:50|44753.5|44733.5|44746|44726|44753.8|44733.8|44746|44726|10
1644846060000|2022-02-14 13:41:00|44748.1|44728.1|44733.5|44713.5|44751|44731|44733.1|44713.1|9
1644846070000|2022-02-14 13:41:10|44733.8|44713.8|44736|44716|44738.5|44718.5|44733.8|44713.8|11
1644846080000|2022-02-14 13:41:20|44741|44721|44746|44726|44746.7|44726.7|44738.5|44718.5|5
1644846090000|2022-02-14 13:41:30|44743.8|44723.8|44718.8|44698.8|44743.8|44723.8|44718.8|44698.8|14
1644846100000|2022-02-14 13:41:40|44721|44701|44718.8|44698.8|44723.5|44703.5|44718.8|44698.8|7
1644846110000|2022-02-14 13:41:50|44721|44701|44716|44696|44721|44701|44716|44696|3
1644846120000|2022-02-14 13:42:00|44715.6|44695.6|44708.5|44688.5|44716|44696|44708.5|44688.5|8
1644846130000|2022-02-14 13:42:10|44708.8|44688.8|44721|44701|44723.8|44703.8|44708.1|44688.1|11
1644846140000|2022-02-14 13:42:20|44718.8|44698.8|44723.5|44703.5|44723.8|44703.8|44716|44696|3
1644846150000|2022-02-14 13:42:30|44723.8|44703.8|44736|44716|44736|44716|44723.8|44703.8|3
1644846160000|2022-02-14 13:42:40|44736.3|44716.3|44716|44696|44736.3|44716.3|44713.5|44693.5|7
1644846170000|2022-02-14 13:42:50|44718.8|44698.8|44718.8|44698.8|44721|44701|44718.1|44698.1|11
1644846180000|2022-02-14 13:43:00|44719.2|44699.2|44691.7|44671.7|44721.3|44701.3|44686.7|44666.7|17
1644846190000|2022-02-14 13:43:10|44688.8|44668.8|44676.7|44656.7|44689.2|44669.2|44674.2|44654.2|7
1644846200000|2022-02-14 13:43:20|44673.8|44653.8|44666.3|44646.3|44676.7|44656.7|44663.8|44643.8|11
1644846210000|2022-02-14 13:43:30|44664.2|44644.2|44658.8|44638.8|44666.7|44646.7|44656.3|44636.3|12
1644846220000|2022-02-14 13:43:40|44659.5|44639.5|44663.8|44643.8|44664.2|44644.2|44658.8|44638.8|14
1644846230000|2022-02-14 13:43:50|44664.2|44644.2|44661.3|44641.3|44666.3|44646.3|44658.8|44638.8|9
1644846240000|2022-02-14 13:44:00|44661.7|44641.7|44668.8|44648.8|44674.2|44654.2|44661.7|44641.7|8
1644846250000|2022-02-14 13:44:10|44669.2|44649.2|44678.8|44658.8|44678.8|44658.8|44668.8|44648.8|8
1644846260000|2022-02-14 13:44:20|44678.5|44658.5|44689.5|44669.5|44693.8|44673.8|44676.3|44656.3|1
1644846270000|2022-02-14 13:44:30|44688.8|44668.8|44683.8|44663.8|44693.5|44673.5|44683.8|44663.8|2
1644846280000|2022-02-14 13:44:40|44681.3|44661.3|44661.7|44641.7|44681.3|44661.3|44658.8|44638.8|17
1644846290000|2022-02-14 13:44:50|44659.2|44639.2|44664.2|44644.2|44666.3|44646.3|44659.2|44639.2|5
1644846300000|2022-02-14 13:45:00|44668.8|44648.8|44681.7|44661.7|44681.7|44661.7|44663.5|44643.5|11
1644846310000|2022-02-14 13:45:10|44678.8|44658.8|44688.8|44668.8|44693.8|44673.8|44676.7|44656.7|2
1644846320000|2022-02-14 13:45:20|44691.3|44671.3|44698.8|44678.8|44701.7|44681.7|44688.8|44668.8|31
1644846330000|2022-02-14 13:45:30|44694.2|44674.2|44696.3|44676.3|44696.3|44676.3|44693.8|44673.8|4
1644846340000|2022-02-14 13:45:40|44694.2|44674.2|44683.8|44663.8|44694.2|44674.2|44678.8|44658.8|4
1644846350000|2022-02-14 13:45:50|44679.2|44659.2|44693.8|44673.8|44693.8|44673.8|44679.2|44659.2|4
1644846360000|2022-02-14 13:46:00|44694.2|44674.2|44691.3|44671.3|44694.2|44674.2|44691.3|44671.3|2
1644846370000|2022-02-14 13:46:10|44689.2|44669.2|44703.8|44683.8|44703.8|44683.8|44688.8|44668.8|3
1644846380000|2022-02-14 13:46:20|44706.7|44686.7|44723.8|44703.8|44723.8|44703.8|44706.7|44686.7|3
1644846390000|2022-02-14 13:46:30|44723.5|44703.5|44714.2|44694.2|44723.5|44703.5|44714.2|44694.2|3
1644846400000|2022-02-14 13:46:40|44709.2|44689.2|44689.2|44669.2|44709.2|44689.2|44689.2|44669.2|9
1644846410000|2022-02-14 13:46:50|44688.8|44668.8|44684.2|44664.2|44688.8|44668.8|44684.2|44664.2|8
1644846420000|2022-02-14 13:47:00|44684.5|44664.5|44676.7|44656.7|44696.7|44676.7|44676.7|44656.7|12
1644846430000|2022-02-14 13:47:10|44674.2|44654.2|44688.8|44668.8|44688.8|44668.8|44674.2|44654.2|2
1644846440000|2022-02-14 13:47:20|44691.7|44671.7|44698.8|44678.8|44698.8|44678.8|44691.7|44671.7|0
1644846450000|2022-02-14 13:47:30|44701|44681|44704.2|44684.2|44704.2|44684.2|44701|44681|1
1644846460000|2022-02-14 13:47:40|44708.5|44688.5|44708.8|44688.8|44708.8|44688.8|44708.5|44688.5|1
1644846470000|2022-02-14 13:47:50|44709.2|44689.2|44716.3|44696.3|44716.3|44696.3|44709.2|44689.2|1
1644846480000|2022-02-14 13:48:00|44716.7|44696.7|44693.8|44673.8|44718.5|44698.5|44693.8|44673.8|7
1644846490000|2022-02-14 13:48:10|44694.2|44674.2|44704.2|44684.2|44704.2|44684.2|44694.2|44674.2|4
1644846500000|2022-02-14 13:48:20|44711.7|44691.7|44711.7|44691.7|44714.2|44694.2|44711.7|44691.7|2
1644846510000|2022-02-14 13:48:30|44709.5|44689.5|44701.7|44681.7|44709.5|44689.5|44701.7|44681.7|10
1644846530000|2022-02-14 13:48:50|44704.2|44684.2|44708.8|44688.8|44708.8|44688.8|44703.8|44683.8|2
1644846540000|2022-02-14 13:49:00|44709.5|44689.5|44711.3|44691.3|44719.5|44699.5|44709.5|44689.5|7
1644846550000|2022-02-14 13:49:10|44709.2|44689.2|44717|44697|44717|44697|44709.2|44689.2|2
1644846560000|2022-02-14 13:49:20|44716.7|44696.7|44716.7|44696.7|44719.5|44699.5|44714.2|44694.2|1
1644846570000|2022-02-14 13:49:30|44711.7|44691.7|44704.5|44684.5|44713.8|44693.8|44704.5|44684.5|7
1644846580000|2022-02-14 13:49:40|44702|44682|44709.2|44689.2|44709.2|44689.2|44702|44682|8
1644846590000|2022-02-14 13:49:50|44711.3|44691.3|44721.7|44701.7|44722|44702|44711.3|44691.3|10
1644846600000|2022-02-14 13:50:00|44722|44702|44721.7|44701.7|44731.7|44711.7|44721.7|44701.7|3
1644846610000|2022-02-14 13:50:10|44721.3|44701.3|44706.3|44686.3|44721.3|44701.3|44704.2|44684.2|8
1644846620000|2022-02-14 13:50:20|44704.2|44684.2|44726.3|44706.3|44726.3|44706.3|44704.2|44684.2|7
1644846630000|2022-02-14 13:50:30|44728.8|44708.8|44701.7|44681.7|44728.8|44708.8|44701.7|44681.7|4
1644846640000|2022-02-14 13:50:40|44706.7|44686.7|44716.7|44696.7|44716.7|44696.7|44706.7|44686.7|1
1644846650000|2022-02-14 13:50:50|44721|44701|44714.2|44694.2|44726|44706|44711.7|44691.7|0
1644846660000|2022-02-14 13:51:00|44716.3|44696.3|44699.5|44679.5|44716.3|44696.3|44699.2|44679.2|45
1644846670000|2022-02-14 13:51:10|44701.7|44681.7|44714.2|44694.2|44714.5|44694.5|44699.5|44679.5|9
1644846680000|2022-02-14 13:51:20|44719.2|44699.2|44711.7|44691.7|44719.5|44699.5|44711.7|44691.7|2
1644846690000|2022-02-14 13:51:30|44709.5|44689.5|44719.5|44699.5|44721.7|44701.7|44709.5|44689.5|1
1644846700000|2022-02-14 13:51:40|44719.8|44699.8|44729.8|44709.8|44729.8|44709.8|44719.8|44699.8|2
1644846710000|2022-02-14 13:51:50|44730.2|44710.2|44751.3|44731.3|44753.5|44733.5|44730.2|44710.2|9
1644846720000|2022-02-14 13:52:00|44754.2|44734.2|44761.7|44741.7|44769.2|44749.2|44754.2|44734.2|13
1644846730000|2022-02-14 13:52:10|44759.5|44739.5|44749.5|44729.5|44759.5|44739.5|44749.5|44729.5|4
1644846740000|2022-02-14 13:52:20|44746.7|44726.7|44746.7|44726.7|44748.8|44728.8|44744.5|44724.5|1
1644846750000|2022-02-14 13:52:30|44744.5|44724.5|44734.2|44714.2|44749.2|44729.2|44734.2|44714.2|7
1644846760000|2022-02-14 13:52:40|44731.7|44711.7|44736.7|44716.7|44736.7|44716.7|44729.5|44709.5|8
1644846770000|2022-02-14 13:52:50|44738.8|44718.8|44739.5|44719.5|44739.5|44719.5|44736.7|44716.7|3
1644846780000|2022-02-14 13:53:00|44744.5|44724.5|44721.7|44701.7|44746.7|44726.7|44721.7|44701.7|14
1644846790000|2022-02-14 13:53:10|44721.3|44701.3|44719.5|44699.5|44721.3|44701.3|44713.8|44693.8|8
1644846800000|2022-02-14 13:53:20|44726.7|44706.7|44741.7|44721.7|44741.7|44721.7|44726.7|44706.7|3
1644846810000|2022-02-14 13:53:30|44746.7|44726.7|44747.3|44727.3|44747.3|44727.3|44744.5|44724.5|9
1644846820000|2022-02-14 13:53:40|44749.5|44729.5|44751.7|44731.7|44756.7|44736.7|44749.5|44729.5|1
1644846830000|2022-02-14 13:53:50|44753.8|44733.8|44751.7|44731.7|44754.2|44734.2|44751.7|44731.7|2
1644846840000|2022-02-14 13:54:00|44749.2|44729.2|44757.3|44737.3|44757.3|44737.3|44749.2|44729.2|5
1644846850000|2022-02-14 13:54:10|44759.5|44739.5|44759.2|44739.2|44761.7|44741.7|44759.2|44739.2|5
1644846860000|2022-02-14 13:54:20|44761.7|44741.7|44753.8|44733.8|44761.7|44741.7|44753.8|44733.8|3
1644846870000|2022-02-14 13:54:30|44756.7|44736.7|44761|44741|44761|44741|44753.8|44733.8|3
1644846880000|2022-02-14 13:54:40|44761.3|44741.3|44769.5|44749.5|44769.5|44749.5|44761.3|44741.3|3
1644846890000|2022-02-14 13:54:50|44773.8|44753.8|44783.8|44763.8|44783.8|44763.8|44773.8|44753.8|6
1644846900000|2022-02-14 13:55:00|44784.2|44764.2|44799.5|44779.5|44799.5|44779.5|44784.2|44764.2|17
1644846910000|2022-02-14 13:55:10|44799.2|44779.2|44786.7|44766.7|44802|44782|44786.7|44766.7|14
1644846920000|2022-02-14 13:55:20|44784.2|44764.2|44774.5|44754.5|44786.7|44766.7|44774.5|44754.5|8
1644846930000|2022-02-14 13:55:30|44773.8|44753.8|44771.7|44751.7|44773.8|44753.8|44768.8|44748.8|4
1644846940000|2022-02-14 13:55:40|44769.5|44749.5|44769.2|44749.2|44771.7|44751.7|44769.2|44749.2|4
1644846950000|2022-02-14 13:55:50|44768.8|44748.8|44764.5|44744.5|44768.8|44748.8|44759.2|44739.2|4
1644846960000|2022-02-14 13:56:00|44766.7|44746.7|44776.7|44756.7|44776.7|44756.7|44759.5|44739.5|7
1644846970000|2022-02-14 13:56:10|44791|44771|44779.2|44759.2|44791|44771|44775.2|44755.2|14
1644846980000|2022-02-14 13:56:20|44777|44757|44779.5|44759.5|44784.2|44764.2|44774.8|44754.8|3
1644846990000|2022-02-14 13:56:30|44774.5|44754.5|44786.3|44766.3|44786.7|44766.7|44774.5|44754.5|8
1644847000000|2022-02-14 13:56:40|44783.8|44763.8|44766.3|44746.3|44783.8|44763.8|44766.3|44746.3|8
1644847010000|2022-02-14 13:56:50|44779.2|44759.2|44771.7|44751.7|44779.2|44759.2|44771.7|44751.7|46
1644847020000|2022-02-14 13:57:00|44771.3|44751.3|44756.7|44736.7|44771.3|44751.3|44756.7|44736.7|8
1644847030000|2022-02-14 13:57:10|44754.2|44734.2|44753.8|44733.8|44758.8|44738.8|44751.7|44731.7|26
1644847040000|2022-02-14 13:57:20|44753.5|44733.5|44734.2|44714.2|44753.5|44733.5|44733.8|44713.8|13
1644847050000|2022-02-14 13:57:30|44731.3|44711.3|44733.8|44713.8|44734.2|44714.2|44728.8|44708.8|3
1644847060000|2022-02-14 13:57:40|44731.7|44711.7|44729.2|44709.2|44731.7|44711.7|44724.5|44704.5|4
1644847070000|2022-02-14 13:57:50|44731.3|44711.3|44731.7|44711.7|44733.8|44713.8|44729.2|44709.2|0
1644847080000|2022-02-14 13:58:00|44731.3|44711.3|44718.8|44698.8|44731.7|44711.7|44718.8|44698.8|6
1644847090000|2022-02-14 13:58:10|44719.2|44699.2|44723.8|44703.8|44723.8|44703.8|44719.2|44699.2|6
1644847100000|2022-02-14 13:58:20|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|44729.5|44709.5|6
1644847110000|2022-02-14 13:58:30|44728.8|44708.8|44732|44712|44732|44712|44726.7|44706.7|2
1644847120000|2022-02-14 13:58:40|44733.8|44713.8|44733.8|44713.8|44734.5|44714.5|44731.7|44711.7|4
1644847130000|2022-02-14 13:58:50|44731.7|44711.7|44726.7|44706.7|44736.3|44716.3|44726.7|44706.7|6
1644847140000|2022-02-14 13:59:00|44726.3|44706.3|44711.7|44691.7|44726.7|44706.7|44704.5|44684.5|35
1644847150000|2022-02-14 13:59:10|44709.2|44689.2|44711.7|44691.7|44711.7|44691.7|44709.2|44689.2|5
1644847160000|2022-02-14 13:59:20|44708.8|44688.8|44714.5|44694.5|44714.5|44694.5|44708.8|44688.8|11
1644847170000|2022-02-14 13:59:30|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|44714.2|44694.2|1
1644847180000|2022-02-14 13:59:40|44714.5|44694.5|44716.7|44696.7|44716.7|44696.7|44714.2|44694.2|4
1644847190000|2022-02-14 13:59:50|44721.7|44701.7|44726.7|44706.7|44728.8|44708.8|44721.7|44701.7|5
1644847200000|2022-02-14 14:00:00|44724.2|44704.2|44714.2|44694.2|44724.2|44704.2|44707|44687|15
1644847210000|2022-02-14 14:00:10|44712|44692|44718.8|44698.8|44718.8|44698.8|44709.2|44689.2|5
1644847220000|2022-02-14 14:00:20|44719.2|44699.2|44714.5|44694.5|44724.2|44704.2|44714.5|44694.5|12
1644847230000|2022-02-14 14:00:30|44716.7|44696.7|44724.5|44704.5|44726.7|44706.7|44716.7|44696.7|5
1644847240000|2022-02-14 14:00:40|44726.7|44706.7|44728.8|44708.8|44733.1|44713.1|44726.7|44706.7|3
1644847250000|2022-02-14 14:00:50|44733.1|44713.1|44733.1|44713.1|44733.1|44713.1|44731|44711|0
1644847260000|2022-02-14 14:01:00|44733.5|44713.5|44706.3|44686.3|44741.7|44721.7|44706.3|44686.3|14
1644847270000|2022-02-14 14:01:10|44708.8|44688.8|44724.2|44704.2|44724.2|44704.2|44708.8|44688.8|3
1644847280000|2022-02-14 14:01:20|44723.8|44703.8|44721.7|44701.7|44726.7|44706.7|44721.7|44701.7|7
1644847290000|2022-02-14 14:01:30|44719.2|44699.2|44708.8|44688.8|44719.2|44699.2|44708.8|44688.8|5
1644847300000|2022-02-14 14:01:40|44706.7|44686.7|44683.8|44663.8|44706.7|44686.7|44683.8|44663.8|42
1644847310000|2022-02-14 14:01:50|44676.7|44656.7|44678.8|44658.8|44679.2|44659.2|44674.2|44654.2|13
1644847320000|2022-02-14 14:02:00|44679.2|44659.2|44676.3|44656.3|44688.8|44668.8|44676.3|44656.3|19
1644847330000|2022-02-14 14:02:10|44676|44656|44681.7|44661.7|44681.7|44661.7|44673.5|44653.5|4
1644847340000|2022-02-14 14:02:20|44683.8|44663.8|44688.8|44668.8|44688.8|44668.8|44683.8|44663.8|10
1644847350000|2022-02-14 14:02:30|44688.5|44668.5|44689.2|44669.2|44689.2|44669.2|44686.3|44666.3|4
1644847360000|2022-02-14 14:02:40|44688.8|44668.8|44691.3|44671.3|44691.3|44671.3|44686.3|44666.3|22
1644847370000|2022-02-14 14:02:50|44689.2|44669.2|44681.7|44661.7|44689.2|44669.2|44681.7|44661.7|22
1644847380000|2022-02-14 14:03:00|44683.8|44663.8|44681.3|44661.3|44686.3|44666.3|44681.3|44661.3|7
1644847390000|2022-02-14 14:03:10|44681.7|44661.7|44683.8|44663.8|44686.3|44666.3|44681.3|44661.3|6
1644847400000|2022-02-14 14:03:20|44684.2|44664.2|44686.3|44666.3|44686.3|44666.3|44676.3|44656.3|19
1644847410000|2022-02-14 14:03:30|44684.2|44664.2|44681.3|44661.3|44688.8|44668.8|44678.8|44658.8|10
1644847420000|2022-02-14 14:03:40|44683.5|44663.5|44688.8|44668.8|44691.3|44671.3|44683.5|44663.5|2
1644847430000|2022-02-14 14:03:50|44686.7|44666.7|44691.3|44671.3|44691.7|44671.7|44686.7|44666.7|1
1644847440000|2022-02-14 14:04:00|44689.2|44669.2|44703.8|44683.8|44703.8|44683.8|44689.2|44669.2|16
1644847450000|2022-02-14 14:04:10|44706.3|44686.3|44706.3|44686.3|44708.8|44688.8|44703.8|44683.8|6
1644847460000|2022-02-14 14:04:20|44706.7|44686.7|44711.3|44691.3|44711.3|44691.3|44706.7|44686.7|5
1644847470000|2022-02-14 14:04:30|44716.3|44696.3|44723.8|44703.8|44723.8|44703.8|44716.3|44696.3|4
1644847480000|2022-02-14 14:04:40|44721.7|44701.7|44726.3|44706.3|44726.3|44706.3|44721.3|44701.3|3
1644847490000|2022-02-14 14:04:50|44729.2|44709.2|44731.3|44711.3|44733.8|44713.8|44729.2|44709.2|4
1644847500000|2022-02-14 14:05:00|44731|44711|44728.8|44708.8|44731|44711|44723.8|44703.8|6
1644847510000|2022-02-14 14:05:10|44729.2|44709.2|44751.7|44731.7|44752|44732|44729.2|44709.2|13
1644847520000|2022-02-14 14:05:20|44752|44732|44741.3|44721.3|44753.8|44733.8|44741.3|44721.3|6
1644847530000|2022-02-14 14:05:30|44741.7|44721.7|44743.8|44723.8|44744.2|44724.2|44739.2|44719.2|4
1644847540000|2022-02-14 14:05:40|44741.7|44721.7|44746.7|44726.7|44746.7|44726.7|44741.7|44721.7|6
1644847550000|2022-02-14 14:05:50|44744.2|44724.2|44756.3|44736.3|44758.5|44738.5|44743.8|44723.8|23
1644847560000|2022-02-14 14:06:00|44756|44736|44744.2|44724.2|44756.3|44736.3|44744.2|44724.2|10
1644847570000|2022-02-14 14:06:10|44746.7|44726.7|44751.7|44731.7|44751.7|44731.7|44746.7|44726.7|8
1644847580000|2022-02-14 14:06:20|44753.8|44733.8|44753.8|44733.8|44756|44736|44753.8|44733.8|9
1644847590000|2022-02-14 14:06:30|44756|44736|44746.3|44726.3|44756|44736|44746.3|44726.3|17
1644847600000|2022-02-14 14:06:40|44751|44731|44753.8|44733.8|44753.8|44733.8|44748.8|44728.8|2
1644847610000|2022-02-14 14:06:50|44753.5|44733.5|44751.7|44731.7|44753.5|44733.5|44749.2|44729.2|0
1644847620000|2022-02-14 14:07:00|44753.8|44733.8|44744.5|44724.5|44753.8|44733.8|44744.5|44724.5|6
1644847630000|2022-02-14 14:07:10|44746.7|44726.7|44749.5|44729.5|44749.5|44729.5|44744.2|44724.2|5
1644847640000|2022-02-14 14:07:20|44749.2|44729.2|44749.2|44729.2|44749.5|44729.5|44749.2|44729.2|3
1644847650000|2022-02-14 14:07:30|44749.5|44729.5|44753.8|44733.8|44754.2|44734.2|44749.5|44729.5|3
1644847660000|2022-02-14 14:07:40|44754.2|44734.2|44749.2|44729.2|44754.2|44734.2|44746.7|44726.7|29
1644847670000|2022-02-14 14:07:50|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|44751.7|44731.7|2
1644847680000|2022-02-14 14:08:00|44751.3|44731.3|44761.3|44741.3|44761.3|44741.3|44748.8|44728.8|31
1644847690000|2022-02-14 14:08:10|44763.5|44743.5|44768.8|44748.8|44768.8|44748.8|44763.5|44743.5|5
1644847700000|2022-02-14 14:08:20|44766.7|44746.7|44791.7|44771.7|44794.2|44774.2|44766.7|44746.7|24
1644847710000|2022-02-14 14:08:30|44791.3|44771.3|44784.5|44764.5|44791.3|44771.3|44779.2|44759.2|3
1644847720000|2022-02-14 14:08:40|44784.8|44764.8|44761.7|44741.7|44784.8|44764.8|44759.5|44739.5|13
1644847730000|2022-02-14 14:08:50|44761.3|44741.3|44756.7|44736.7|44761.3|44741.3|44756.3|44736.3|4
1644847740000|2022-02-14 14:09:00|44757.3|44737.3|44754.5|44734.5|44759.5|44739.5|44754.5|44734.5|1
1644847750000|2022-02-14 14:09:10|44758.8|44738.8|44758.8|44738.8|44758.8|44738.8|44753.8|44733.8|2
1644847760000|2022-02-14 14:09:20|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|44756.7|44736.7|1
1644847770000|2022-02-14 14:09:30|44756.3|44736.3|44761.3|44741.3|44761.3|44741.3|44754.2|44734.2|3
1644847780000|2022-02-14 14:09:40|44761|44741|44739.5|44719.5|44761|44741|44739.5|44719.5|8
1644847790000|2022-02-14 14:09:50|44739.2|44719.2|44738.8|44718.8|44741|44721|44738.8|44718.8|3
1644847800000|2022-02-14 14:10:00|44739.2|44719.2|44729.2|44709.2|44739.2|44719.2|44729.2|44709.2|4
1644847810000|2022-02-14 14:10:10|44728.8|44708.8|44733.8|44713.8|44733.8|44713.8|44727|44707|6
1644847820000|2022-02-14 14:10:20|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|44733.5|44713.5|0
1644847830000|2022-02-14 14:10:30|44733.8|44713.8|44731.3|44711.3|44733.8|44713.8|44728.5|44708.5|5
1644847840000|2022-02-14 14:10:40|44734.5|44714.5|44739.2|44719.2|44743.8|44723.8|44734.5|44714.5|2
1644847850000|2022-02-14 14:10:50|44741.7|44721.7|44747|44727|44747|44727|44741.7|44721.7|1
1644847860000|2022-02-14 14:11:00|44749.2|44729.2|44756.7|44736.7|44759.2|44739.2|44749.2|44729.2|1
1644847870000|2022-02-14 14:11:10|44758.8|44738.8|44762|44742|44762|44742|44756.7|44736.7|2
1644847880000|2022-02-14 14:11:20|44761.7|44741.7|44788.8|44768.8|44788.8|44768.8|44761.7|44741.7|9
1644847890000|2022-02-14 14:11:30|44786.7|44766.7|44782|44762|44786.7|44766.7|44782|44762|6
1644847900000|2022-02-14 14:11:40|44784.2|44764.2|44778.8|44758.8|44784.2|44764.2|44778.8|44758.8|9
1644847910000|2022-02-14 14:11:50|44776.7|44756.7|44779.5|44759.5|44779.5|44759.5|44774.5|44754.5|0
1644847920000|2022-02-14 14:12:00|44779.2|44759.2|44768.8|44748.8|44779.2|44759.2|44767|44747|16
1644847930000|2022-02-14 14:12:10|44766.7|44746.7|44766.7|44746.7|44768.8|44748.8|44764.5|44744.5|0
1644847940000|2022-02-14 14:12:20|44769.2|44749.2|44772|44752|44772|44752|44769.2|44749.2|7
1644847950000|2022-02-14 14:12:30|44772.3|44752.3|44772|44752|44774.5|44754.5|44767|44747|16
1644847960000|2022-02-14 14:12:40|44779.2|44759.2|44773.5|44753.5|44787|44767|44773.5|44753.5|15
1644847970000|2022-02-14 14:12:50|44773.8|44753.8|44753.8|44733.8|44774.5|44754.5|44753.8|44733.8|2
1644847980000|2022-02-14 14:13:00|44758.8|44738.8|44756|44736|44761.7|44741.7|44754.2|44734.2|4
1644847990000|2022-02-14 14:13:10|44756.3|44736.3|44753.5|44733.5|44756.3|44736.3|44753.5|44733.5|3
1644848000000|2022-02-14 14:13:20|44756|44736|44748.8|44728.8|44756|44736|44748.5|44728.5|4
1644848010000|2022-02-14 14:13:30|44744.2|44724.2|44733.8|44713.8|44744.2|44724.2|44733.8|44713.8|3
1644848020000|2022-02-14 14:13:40|44731.7|44711.7|44724.5|44704.5|44731.7|44711.7|44724.2|44704.2|1
1644848030000|2022-02-14 14:13:50|44728.8|44708.8|44724.2|44704.2|44728.8|44708.8|44724.2|44704.2|9
1644848040000|2022-02-14 14:14:00|44726.7|44706.7|44736.7|44716.7|44741.7|44721.7|44726.7|44706.7|8
1644848050000|2022-02-14 14:14:10|44731.7|44711.7|44724.2|44704.2|44731.7|44711.7|44724.2|44704.2|3
1644848060000|2022-02-14 14:14:20|44723.8|44703.8|44719.2|44699.2|44723.8|44703.8|44714.9|44694.9|3
1644848070000|2022-02-14 14:14:30|44718.8|44698.8|44716.7|44696.7|44719.2|44699.2|44716.7|44696.7|1
1644848080000|2022-02-14 14:14:40|44718.8|44698.8|44728.8|44708.8|44731|44711|44718.8|44698.8|5
1644848100000|2022-02-14 14:15:00|44726.7|44706.7|44718.8|44698.8|44726.7|44706.7|44714.2|44694.2|10
1644848110000|2022-02-14 14:15:10|44721.7|44701.7|44714.2|44694.2|44723.8|44703.8|44714.2|44694.2|2
1644848120000|2022-02-14 14:15:20|44713.8|44693.8|44713.8|44693.8|44718.8|44698.8|44713.8|44693.8|4
1644848130000|2022-02-14 14:15:30|44711.7|44691.7|44711.3|44691.3|44716.3|44696.3|44708.8|44688.8|4
1644848140000|2022-02-14 14:15:40|44711|44691|44708.8|44688.8|44711|44691|44702|44682|15
1644848150000|2022-02-14 14:15:50|44709.2|44689.2|44738.8|44718.8|44738.8|44718.8|44709.2|44689.2|6
1644848160000|2022-02-14 14:16:00|44736.7|44716.7|44723.8|44703.8|44738.8|44718.8|44723.8|44703.8|12
1644848170000|2022-02-14 14:16:10|44729.2|44709.2|44744.2|44724.2|44744.2|44724.2|44729.2|44709.2|8
1644848180000|2022-02-14 14:16:20|44748.8|44728.8|44748.8|44728.8|44751.7|44731.7|44748.8|44728.8|1
1644848190000|2022-02-14 14:16:30|44749.2|44729.2|44753.8|44733.8|44753.8|44733.8|44749.2|44729.2|2
1644848200000|2022-02-14 14:16:40|44754.2|44734.2|44764.2|44744.2|44768.8|44748.8|44754.2|44734.2|2
1644848210000|2022-02-14 14:16:50|44766.3|44746.3|44769.2|44749.2|44773.8|44753.8|44764.2|44744.2|4
1644848220000|2022-02-14 14:17:00|44769.5|44749.5|44756.7|44736.7|44773.8|44753.8|44756.7|44736.7|2
1644848230000|2022-02-14 14:17:10|44754.2|44734.2|44756.7|44736.7|44757|44737|44751.7|44731.7|3
1644848240000|2022-02-14 14:17:20|44757|44737|44753.8|44733.8|44759.5|44739.5|44751.7|44731.7|3
1644848250000|2022-02-14 14:17:30|44751.7|44731.7|44746.7|44726.7|44753.8|44733.8|44743.8|44723.8|4
1644848260000|2022-02-14 14:17:40|44743.8|44723.8|44741.7|44721.7|44746.7|44726.7|44739.2|44719.2|1
1644848270000|2022-02-14 14:17:50|44744.2|44724.2|44753.8|44733.8|44753.8|44733.8|44744.2|44724.2|3
1644848280000|2022-02-14 14:18:00|44748.8|44728.8|44744.2|44724.2|44748.8|44728.8|44741|44721|5
1644848290000|2022-02-14 14:18:10|44749.5|44729.5|44741|44721|44749.5|44729.5|44741|44721|5
1644848300000|2022-02-14 14:18:20|44736.7|44716.7|44714.2|44694.2|44736.7|44716.7|44713.8|44693.8|12
1644848310000|2022-02-14 14:18:30|44713.8|44693.8|44713.8|44693.8|44713.8|44693.8|44711.7|44691.7|0
1644848320000|2022-02-14 14:18:40|44711.7|44691.7|44713.8|44693.8|44714.2|44694.2|44711.7|44691.7|0
1644848330000|2022-02-14 14:18:50|44714.2|44694.2|44713.8|44693.8|44714.2|44694.2|44709.5|44689.5|3
1644848340000|2022-02-14 14:19:00|44714.2|44694.2|44713.8|44693.8|44721.7|44701.7|44713.8|44693.8|6
1644848350000|2022-02-14 14:19:10|44711.7|44691.7|44709.2|44689.2|44711.7|44691.7|44709.2|44689.2|2
1644848360000|2022-02-14 14:19:20|44708.8|44688.8|44701.7|44681.7|44708.8|44688.8|44701.7|44681.7|59
1644848370000|2022-02-14 14:19:30|44701.3|44681.3|44701.7|44681.7|44701.7|44681.7|44701.3|44681.3|4
1644848380000|2022-02-14 14:19:40|44701.3|44681.3|44699.2|44679.2|44704.2|44684.2|44699.2|44679.2|5
1644848390000|2022-02-14 14:19:50|44701.7|44681.7|44711.7|44691.7|44711.7|44691.7|44698.8|44678.8|6
1644848400000|2022-02-14 14:20:00|44712|44692|44718.8|44698.8|44719.2|44699.2|44711.7|44691.7|3
1644848410000|2022-02-14 14:20:10|44716.7|44696.7|44709.2|44689.2|44718.8|44698.8|44709.2|44689.2|7
1644848420000|2022-02-14 14:20:20|44706.7|44686.7|44706.7|44686.7|44709.2|44689.2|44704.9|44684.9|1
1644848430000|2022-02-14 14:20:30|44708.8|44688.8|44706.3|44686.3|44708.8|44688.8|44706.3|44686.3|0
1644848440000|2022-02-14 14:20:40|44711.3|44691.3|44713.8|44693.8|44714.2|44694.2|44711.3|44691.3|4
1644848450000|2022-02-14 14:20:50|44714.2|44694.2|44713.8|44693.8|44714.2|44694.2|44713.8|44693.8|0
1644848460000|2022-02-14 14:21:00|44711.3|44691.3|44714.2|44694.2|44714.2|44694.2|44709.2|44689.2|3
1644848470000|2022-02-14 14:21:10|44716.3|44696.3|44713.8|44693.8|44716.3|44696.3|44713.8|44693.8|2
1644848480000|2022-02-14 14:21:20|44714.2|44694.2|44716.3|44696.3|44716.3|44696.3|44714.2|44694.2|0
1644848490000|2022-02-14 14:21:30|44718.5|44698.5|44721|44701|44721|44701|44718.5|44698.5|2
1644848500000|2022-02-14 14:21:40|44723.8|44703.8|44728.8|44708.8|44729.5|44709.5|44723.8|44703.8|5
1644848510000|2022-02-14 14:21:50|44726.7|44706.7|44714.2|44694.2|44726.7|44706.7|44714.2|44694.2|4
1644848520000|2022-02-14 14:22:00|44716.3|44696.3|44713.8|44693.8|44718.5|44698.5|44713.8|44693.8|1
1644848530000|2022-02-14 14:22:10|44714.2|44694.2|44709.2|44689.2|44714.2|44694.2|44709.2|44689.2|3
1644848540000|2022-02-14 14:22:20|44711.3|44691.3|44717.4|44697.4|44717.4|44697.4|44711.3|44691.3|3
1644848550000|2022-02-14 14:22:30|44717|44697|44721.7|44701.7|44721.7|44701.7|44717|44697|0
1644848570000|2022-02-14 14:22:50|44722|44702|44731.3|44711.3|44731.3|44711.3|44722|44702|8
1644848580000|2022-02-14 14:23:00|44734.5|44714.5|44738.8|44718.8|44743.8|44723.8|44734.5|44714.5|10
1644848590000|2022-02-14 14:23:10|44739.2|44719.2|44738.8|44718.8|44741.3|44721.3|44738.8|44718.8|2
1644848600000|2022-02-14 14:23:20|44739.2|44719.2|44754.2|44734.2|44756.3|44736.3|44739.2|44719.2|11
1644848610000|2022-02-14 14:23:30|44756.3|44736.3|44756.3|44736.3|44758.8|44738.8|44756.3|44736.3|3
1644848620000|2022-02-14 14:23:40|44753.8|44733.8|44743.8|44723.8|44753.8|44733.8|44743.8|44723.8|7
1644848630000|2022-02-14 14:23:50|||||||||1
1644848640000|2022-02-14 14:24:00|44744.2|44724.2|44751.7|44731.7|44751.7|44731.7|44744.2|44724.2|2
1644848650000|2022-02-14 14:24:10|44751.3|44731.3|44746.3|44726.3|44751.3|44731.3|44746.3|44726.3|3
1644848660000|2022-02-14 14:24:20|44743.8|44723.8|44736.7|44716.7|44743.8|44723.8|44736.7|44716.7|1
1644848670000|2022-02-14 14:24:30|44734.2|44714.2|44713.8|44693.8|44734.2|44714.2|44713.8|44693.8|1
1644848680000|2022-02-14 14:24:40|44714.5|44694.5|44716.7|44696.7|44718.8|44698.8|44714.5|44694.5|1
1644848690000|2022-02-14 14:24:50|44718.8|44698.8|44711|44691|44718.8|44698.8|44711|44691|2
1644848700000|2022-02-14 14:25:00|44701.7|44681.7|44688.5|44668.5|44701.7|44681.7|44686.3|44666.3|24
1644848710000|2022-02-14 14:25:10|44686|44666|44693.8|44673.8|44694.2|44674.2|44683.5|44663.5|9
1644848720000|2022-02-14 14:25:20|44694.2|44674.2|44688.8|44668.8|44698.8|44678.8|44686.3|44666.3|1
1644848730000|2022-02-14 14:25:30|44686.3|44666.3|44686.3|44666.3|44686.3|44666.3|44666.7|44646.7|12
1644848740000|2022-02-14 14:25:40|44686.7|44666.7|44688.8|44668.8|44688.8|44668.8|44686.3|44666.3|2
1644848750000|2022-02-14 14:25:50|44689.2|44669.2|44688.8|44668.8|44691.3|44671.3|44688.8|44668.8|6
1644848760000|2022-02-14 14:26:00|44681.3|44661.3|44679.2|44659.2|44681.3|44661.3|44664.2|44644.2|14
1644848770000|2022-02-14 14:26:10|44681.3|44661.3|44691.3|44671.3|44693.8|44673.8|44681.3|44661.3|2
1644848780000|2022-02-14 14:26:20|44691.7|44671.7|44693.8|44673.8|44693.8|44673.8|44691.3|44671.3|3
1644848790000|2022-02-14 14:26:30|44691.3|44671.3|44688.8|44668.8|44691.3|44671.3|44688.8|44668.8|0
1644848800000|2022-02-14 14:26:40|44691.3|44671.3|44693.8|44673.8|44696.3|44676.3|44691.3|44671.3|6
1644848810000|2022-02-14 14:26:50|44696.3|44676.3|44696.3|44676.3|44696.3|44676.3|44696.3|44676.3|1
1644848820000|2022-02-14 14:27:00|44694.2|44674.2|44702|44682|44702|44682|44693.8|44673.8|18
1644848830000|2022-02-14 14:27:10|44704.5|44684.5|44702|44682|44704.9|44684.9|44699.5|44679.5|4
1644848840000|2022-02-14 14:27:20|44702.4|44682.4|44718|44698|44718|44698|44702.4|44682.4|4
1644848850000|2022-02-14 14:27:30|44717.7|44697.7|44724.2|44704.2|44724.9|44704.9|44717.4|44697.4|21
1644848860000|2022-02-14 14:27:40|44724.5|44704.5|44714.5|44694.5|44726.7|44706.7|44714.5|44694.5|9
1644848870000|2022-02-14 14:27:50|44716.7|44696.7|44718.8|44698.8|44718.8|44698.8|44714.5|44694.5|0
1644848880000|2022-02-14 14:28:00|44719.2|44699.2|44716.7|44696.7|44721.7|44701.7|44716.7|44696.7|1
1644848890000|2022-02-14 14:28:10|44716.3|44696.3|44719.2|44699.2|44719.5|44699.5|44714.5|44694.5|3
1644848900000|2022-02-14 14:28:20|44719.5|44699.5|44721.7|44701.7|44721.7|44701.7|44719.2|44699.2|2
1644848910000|2022-02-14 14:28:30|44722|44702|44719.2|44699.2|44724.2|44704.2|44719.2|44699.2|0
1644848920000|2022-02-14 14:28:40|44714.9|44694.9|44717|44697|44717|44697|44714.5|44694.5|2
1644848930000|2022-02-14 14:28:50|44718.8|44698.8|44716.7|44696.7|44718.8|44698.8|44714.5|44694.5|0
1644848940000|2022-02-14 14:29:00|44714.2|44694.2|44709.2|44689.2|44714.2|44694.2|44707|44687|6
1644848950000|2022-02-14 14:29:10|44708.8|44688.8|44717|44697|44717|44697|44704.5|44684.5|8
1644848960000|2022-02-14 14:29:20|44717.4|44697.4|44732|44712|44732|44712|44717|44697|12
1644848970000|2022-02-14 14:29:30|44731.7|44711.7|44732|44712|44732|44712|44729.5|44709.5|2
1644848980000|2022-02-14 14:29:40|44731.7|44711.7|44739.2|44719.2|44739.5|44719.5|44729.2|44709.2|7
1644848990000|2022-02-14 14:29:50|44737|44717|44731.7|44711.7|44739.2|44719.2|44731.7|44711.7|8
1644849000000|2022-02-14 14:30:00|44734.2|44714.2|44744.5|44724.5|44744.5|44724.5|44728.8|44708.8|35
1644849010000|2022-02-14 14:30:10|44746.7|44726.7|44743.8|44723.8|44751.7|44731.7|44741.7|44721.7|18
1644849020000|2022-02-14 14:30:20|44741.7|44721.7|44734.2|44714.2|44744.2|44724.2|44728.8|44708.8|4
1644849030000|2022-02-14 14:30:30|44734.5|44714.5|44729.5|44709.5|44734.9|44714.9|44727|44707|11
1644849040000|2022-02-14 14:30:40|44729.2|44709.2|44732.4|44712.4|44732.4|44712.4|44724.9|44704.9|1
1644849050000|2022-02-14 14:30:50|44734.9|44714.9|44754.9|44734.9|44757.4|44737.4|44734.9|44714.9|17
1644849060000|2022-02-14 14:31:00|44754.5|44734.5|44749.5|44729.5|44754.5|44734.5|44739.9|44719.9|17
1644849070000|2022-02-14 14:31:10|44744.9|44724.9|44734.2|44714.2|44744.9|44724.9|44734.2|44714.2|13
1644849080000|2022-02-14 14:31:20|44734.5|44714.5|44727.7|44707.7|44737|44717|44724.5|44704.5|6
1644849090000|2022-02-14 14:31:30|44728|44708|44714.9|44694.9|44732.4|44712.4|44714.9|44694.9|10
1644849100000|2022-02-14 14:31:40|44714.5|44694.5|44695.2|44675.2|44714.5|44694.5|44694.2|44674.2|9
1644849110000|2022-02-14 14:31:50|44694.9|44674.9|44704.9|44684.9|44704.9|44684.9|44694.9|44674.9|3
1644849120000|2022-02-14 14:32:00|44704.5|44684.5|44677|44657|44704.5|44684.5|44669.5|44649.5|32
1644849130000|2022-02-14 14:32:10|44679.2|44659.2|44682.4|44662.4|44692|44672|44679.2|44659.2|16
1644849140000|2022-02-14 14:32:20|44684.9|44664.9|44692.7|44672.7|44693|44673|44684.9|44664.9|12
1644849150000|2022-02-14 14:32:30|44690.5|44670.5|44695.2|44675.2|44695.2|44675.2|44670.2|44650.2|15
1644849160000|2022-02-14 14:32:40|44695.5|44675.5|44684.2|44664.2|44697.7|44677.7|44684.2|44664.2|4
1644849170000|2022-02-14 14:32:50|44684.5|44664.5|44687|44667|44687|44667|44679.9|44659.9|7
1644849180000|2022-02-14 14:33:00|44687.4|44667.4|44684.5|44664.5|44687.4|44667.4|44682.4|44662.4|3
1644849190000|2022-02-14 14:33:10|44682.4|44662.4|44680.2|44660.2|44684.9|44664.9|44679.2|44659.2|9
1644849200000|2022-02-14 14:33:20|44682.4|44662.4|44694.5|44674.5|44695.2|44675.2|44682.4|44662.4|16
1644849210000|2022-02-14 14:33:30|44694.9|44674.9|44694.5|44674.5|44697.7|44677.7|44692|44672|3
1644849220000|2022-02-14 14:33:40|44692|44672|44664.2|44644.2|44692.4|44672.4|44664.2|44644.2|11
1644849230000|2022-02-14 14:33:50|44663.8|44643.8|44665.2|44645.2|44667.7|44647.7|44659.5|44639.5|7
1644849240000|2022-02-14 14:34:00|44667.4|44647.4|44677.4|44657.4|44684.9|44664.9|44660.2|44640.2|12
1644849250000|2022-02-14 14:34:10|44672.4|44652.4|44670.2|44650.2|44672.4|44652.4|44665.5|44645.5|10
1644849260000|2022-02-14 14:34:20|44675.2|44655.2|44685.5|44665.5|44687.7|44667.7|44675.2|44655.2|15
1644849270000|2022-02-14 14:34:30|44687.4|44667.4|44695.2|44675.2|44695.2|44675.2|44685.2|44665.2|5
1644849280000|2022-02-14 14:34:40|44694.5|44674.5|44705.2|44685.2|44705.2|44685.2|44692.4|44672.4|10
1644849290000|2022-02-14 14:34:50|44705.5|44685.5|44738.4|44718.4|44738.7|44718.7|44705.5|44685.5|20
1644849300000|2022-02-14 14:35:00|44740.9|44720.9|44748.7|44728.7|44750.9|44730.9|44738.7|44718.7|12
1644849310000|2022-02-14 14:35:10|44748.4|44728.4|44745.9|44725.9|44750.9|44730.9|44745.2|44725.2|25
1644849320000|2022-02-14 14:35:20|44745.5|44725.5|44710.9|44690.9|44745.9|44725.9|44710.9|44690.9|18
1644849330000|2022-02-14 14:35:30|44710.5|44690.5|44710.9|44690.9|44715.5|44695.5|44709.5|44689.5|5
1644849340000|2022-02-14 14:35:40|44711.2|44691.2|44720.2|44700.2|44723|44703|44708|44688|11
1644849350000|2022-02-14 14:35:50|44715.5|44695.5|44703|44683|44715.5|44695.5|44703|44683|15
1644849360000|2022-02-14 14:36:00|44705.2|44685.2|44712.7|44692.7|44730.9|44710.9|44705.2|44685.2|15
1644849370000|2022-02-14 14:36:10|44713|44693|44710.5|44690.5|44715.2|44695.2|44708|44688|8
1644849380000|2022-02-14 14:36:20|44715.5|44695.5|44720.5|44700.5|44720.9|44700.9|44715.2|44695.2|12
1644849390000|2022-02-14 14:36:30|44723|44703|44710.2|44690.2|44723|44703|44698|44678|11
1644849400000|2022-02-14 14:36:40|44708|44688|44683.4|44663.4|44708|44688|44680.9|44660.9|7
1644849410000|2022-02-14 14:36:50|44683|44663|44680.2|44660.2|44688.4|44668.4|44674.9|44654.9|8
1644849420000|2022-02-14 14:37:00|44680.9|44660.9|44678|44658|44680.9|44660.9|44668|44648|8
1644849430000|2022-02-14 14:37:10|44680.5|44660.5|44698|44678|44703|44683|44680.2|44660.2|5
1644849440000|2022-02-14 14:37:20|44700.9|44680.9|44680.9|44660.9|44705.2|44685.2|44680.9|44660.9|11
1644849450000|2022-02-14 14:37:30|44683.4|44663.4|44700.5|44680.5|44700.5|44680.5|44680.9|44660.9|9
1644849460000|2022-02-14 14:37:40|44700.9|44680.9|44691.2|44671.2|44700.9|44680.9|44680.2|44660.2|10
1644849470000|2022-02-14 14:37:50|44691.6|44671.6|44705.5|44685.5|44708|44688|44691.6|44671.6|10
1644849480000|2022-02-14 14:38:00|44703.4|44683.4|44707.7|44687.7|44715.9|44695.9|44700.5|44680.5|10
1644849490000|2022-02-14 14:38:10|44707.4|44687.4|44688|44668|44708|44688|44688|44668|6
1644849500000|2022-02-14 14:38:20|44687.7|44667.7|44680.5|44660.5|44687.7|44667.7|44678|44658|9
1644849510000|2022-02-14 14:38:30|44680.9|44660.9|44690.2|44670.2|44697.7|44677.7|44680.9|44660.9|7
1644849520000|2022-02-14 14:38:40|44688|44668|44690.9|44670.9|44696.2|44676.2|44688|44668|3
1644849530000|2022-02-14 14:38:50|44691.2|44671.2|44685.9|44665.9|44691.2|44671.2|44683.4|44663.4|5
1644849540000|2022-02-14 14:39:00|44683.4|44663.4|44677.7|44657.7|44685.9|44665.9|44677.7|44657.7|3
1644849550000|2022-02-14 14:39:10|44675.5|44655.5|44663|44643|44675.5|44655.5|44657.7|44637.7|18
1644849560000|2022-02-14 14:39:20|44663.4|44643.4|44668|44648|44670.2|44650.2|44657.7|44637.7|9
1644849570000|2022-02-14 14:39:30|44667.7|44647.7|44690.5|44670.5|44695.2|44675.2|44667.7|44647.7|8
1644849580000|2022-02-14 14:39:40|44690.9|44670.9|44695.2|44675.2|44697.7|44677.7|44680.5|44660.5|12
1644849590000|2022-02-14 14:39:50|44694.5|44674.5|44690.2|44670.2|44695.2|44675.2|44689.9|44669.9|2
1644849600000|2022-02-14 14:40:00|44694.5|44674.5|44717.4|44697.4|44717.4|44697.4|44689.9|44669.9|15
1644849610000|2022-02-14 14:40:10|44714.9|44694.9|44704.9|44684.9|44714.9|44694.9|44702|44682|5
1644849620000|2022-02-14 14:40:20|44707|44687|44719.9|44699.9|44722.7|44702.7|44704.9|44684.9|9
1644849630000|2022-02-14 14:40:30|44722.4|44702.4|44755.5|44735.5|44755.5|44735.5|44719.9|44699.9|11
1644849640000|2022-02-14 14:40:40|44760.2|44740.2|44764.9|44744.9|44769.5|44749.5|44759.5|44739.5|7
1644849650000|2022-02-14 14:40:50|44765.2|44745.2|44769.5|44749.5|44772.7|44752.7|44765.2|44745.2|9
1644849660000|2022-02-14 14:41:00|44767.4|44747.4|44772.7|44752.7|44774.9|44754.9|44762.7|44742.7|21
1644849670000|2022-02-14 14:41:10|44773|44753|44780.5|44760.5|44785.2|44765.2|44772.7|44752.7|28
1644849680000|2022-02-14 14:41:20|44782.7|44762.7|44775.2|44755.2|44782.7|44762.7|44770.2|44750.2|8
1644849690000|2022-02-14 14:41:30|44775.5|44755.5|44775.5|44755.5|44780.5|44760.5|44775.2|44755.2|6
1644849700000|2022-02-14 14:41:40|44778|44758|44775.9|44755.9|44780.2|44760.2|44775.2|44755.2|15
1644849710000|2022-02-14 14:41:50|44775.5|44755.5|44775.5|44755.5|44778.4|44758.4|44775.2|44755.2|6
1644849720000|2022-02-14 14:42:00|44775.9|44755.9|44780.9|44760.9|44783.4|44763.4|44775.5|44755.5|12
1644849730000|2022-02-14 14:42:10|44783.4|44763.4|44785.2|44765.2|44788.4|44768.4|44783.4|44763.4|10
1644849740000|2022-02-14 14:42:20|44785.5|44765.5|44780.5|44760.5|44788|44768|44780.5|44760.5|3
1644849750000|2022-02-14 14:42:30|44783|44763|44780.9|44760.9|44783.4|44763.4|44780.5|44760.5|3
1644849760000|2022-02-14 14:42:40|44780.5|44760.5|44778|44758|44780.9|44760.9|44770.5|44750.5|11
1644849770000|2022-02-14 14:42:50|44778.4|44758.4|44780.2|44760.2|44780.5|44760.5|44775.5|44755.5|0
1644849780000|2022-02-14 14:43:00|44778|44758|44765.9|44745.9|44780.5|44760.5|44765.5|44745.5|21
1644849790000|2022-02-14 14:43:10|44766.2|44746.2|44780.9|44760.9|44783.4|44763.4|44765.9|44745.9|12
1644849800000|2022-02-14 14:43:20|44783.4|44763.4|44785.2|44765.2|44785.5|44765.5|44780.5|44760.5|5
1644849810000|2022-02-14 14:43:30|44783|44763|44787.7|44767.7|44790.2|44770.2|44783|44763|4
1644849820000|2022-02-14 14:43:40|44785.5|44765.5|44780.5|44760.5|44785.9|44765.9|44778|44758|3
1644849830000|2022-02-14 14:43:50|44783|44763|44770.5|44750.5|44785.2|44765.2|44770.5|44750.5|8
1644849840000|2022-02-14 14:44:00|44770.2|44750.2|44755.2|44735.2|44770.2|44750.2|44745.9|44725.9|28
1644849850000|2022-02-14 14:44:10|44760.2|44740.2|44735.2|44715.2|44760.2|44740.2|44735.2|44715.2|13
1644849860000|2022-02-14 14:44:20|44735.5|44715.5|44737.7|44717.7|44738.7|44718.7|44730.5|44710.5|7
1644849870000|2022-02-14 14:44:30|44737.4|44717.4|44730.5|44710.5|44738|44718|44730.2|44710.2|7
1644849880000|2022-02-14 14:44:40|44730.2|44710.2|44725.2|44705.2|44730.5|44710.5|44720.5|44700.5|12
1644849890000|2022-02-14 14:44:50|44722.7|44702.7|44730.2|44710.2|44730.2|44710.2|44720.2|44700.2|8
1644849900000|2022-02-14 14:45:00|44728|44708|44725.2|44705.2|44730.2|44710.2|44710.2|44690.2|40
1644849910000|2022-02-14 14:45:10|44723|44703|44730.5|44710.5|44730.5|44710.5|44718|44698|12
1644849920000|2022-02-14 14:45:20|44730.9|44710.9|44733.4|44713.4|44735.9|44715.9|44730.9|44710.9|5
1644849930000|2022-02-14 14:45:30|44733.7|44713.7|44733|44713|44735.9|44715.9|44730.2|44710.2|9
1644849940000|2022-02-14 14:45:40|44735.2|44715.2|44730.9|44710.9|44735.2|44715.2|44730.5|44710.5|6
1644849950000|2022-02-14 14:45:50|44733|44713|44722|44702|44735.5|44715.5|44722|44702|7
1644849960000|2022-02-14 14:46:00|44715.5|44695.5|44710.5|44690.5|44717.7|44697.7|44703|44683|14
1644849970000|2022-02-14 14:46:10|44708.4|44688.4|44730.5|44710.5|44733.4|44713.4|44708.4|44688.4|7
1644849980000|2022-02-14 14:46:20|44730.9|44710.9|44720.5|44700.5|44730.9|44710.9|44718|44698|7
1644849990000|2022-02-14 14:46:30|44720.9|44700.9|44740.5|44720.5|44743.4|44723.4|44720.9|44700.9|8
1644850000000|2022-02-14 14:46:40|44740.2|44720.2|44734.9|44714.9|44745.5|44725.5|44734.9|44714.9|2
1644850010000|2022-02-14 14:46:50|44730.2|44710.2|44725.5|44705.5|44730.5|44710.5|44725.2|44705.2|4
1644850020000|2022-02-14 14:47:00|44726.2|44706.2|44708|44688|44728.4|44708.4|44708|44688|12
1644850030000|2022-02-14 14:47:10|44707.7|44687.7|44708.4|44688.4|44710.5|44690.5|44705.2|44685.2|7
1644850040000|2022-02-14 14:47:20|44710.9|44690.9|44720.9|44700.9|44723.4|44703.4|44710.9|44690.9|1
1644850050000|2022-02-14 14:47:30|44720.5|44700.5|44718.4|44698.4|44725.2|44705.2|44718|44698|8
1644850060000|2022-02-14 14:47:40|44720.5|44700.5|44723|44703|44723|44703|44718|44698|7
1644850070000|2022-02-14 14:47:50|44720.9|44700.9|44725.5|44705.5|44728.4|44708.4|44720.9|44700.9|6
1644850080000|2022-02-14 14:48:00|44725.9|44705.9|44730.5|44710.5|44736.2|44716.2|44725.9|44705.9|12
1644850090000|2022-02-14 14:48:10|44730.9|44710.9|44730.9|44710.9|44733.4|44713.4|44730.2|44710.2|7
1644850100000|2022-02-14 14:48:20|44731.2|44711.2|44728|44708|44733.4|44713.4|44728|44708|4
1644850110000|2022-02-14 14:48:30|44727.7|44707.7|44717.7|44697.7|44728|44708|44717.7|44697.7|10
1644850120000|2022-02-14 14:48:40|44718|44698|44728.4|44708.4|44728.4|44708.4|44717.7|44697.7|1
1644850130000|2022-02-14 14:48:50|44728|44708|44738|44718|44738.4|44718.4|44725.9|44705.9|1
1644850140000|2022-02-14 14:49:00|44737.7|44717.7|44765.9|44745.9|44768.4|44748.4|44728|44708|13
1644850150000|2022-02-14 14:49:10|44765.5|44745.5|44768|44748|44770.5|44750.5|44765.5|44745.5|10
1644850160000|2022-02-14 14:49:20|44768.4|44748.4|44778|44758|44778.4|44758.4|44768.4|44748.4|7
1644850170000|2022-02-14 14:49:30|44778.4|44758.4|44785.5|44765.5|44788.4|44768.4|44778.4|44758.4|12
1644850180000|2022-02-14 14:49:40|44785.2|44765.2|44771.2|44751.2|44785.2|44765.2|44768|44748|3
1644850190000|2022-02-14 14:49:50|44773.4|44753.4|44775.9|44755.9|44778|44758|44771.2|44751.2|4
1644850200000|2022-02-14 14:50:00|44775.5|44755.5|44757.7|44737.7|44775.5|44755.5|44757.7|44737.7|3
1644850210000|2022-02-14 14:50:10|44755.5|44735.5|44748|44728|44760.5|44740.5|44748|44728|13
1644850220000|2022-02-14 14:50:20|44748.4|44728.4|44745.9|44725.9|44750.9|44730.9|44740.9|44720.9|0
1644850230000|2022-02-14 14:50:30|44746.2|44726.2|44760.9|44740.9|44761.2|44741.2|44746.2|44726.2|3
1644850240000|2022-02-14 14:50:40|44763|44743|44760.9|44740.9|44765.5|44745.5|44758|44738|1
1644850250000|2022-02-14 14:50:50|44760.5|44740.5|44745.9|44725.9|44760.9|44740.9|44745.9|44725.9|5
1644850260000|2022-02-14 14:51:00|44745.5|44725.5|44765.9|44745.9|44765.9|44745.9|44745.5|44725.5|7
1644850270000|2022-02-14 14:51:10|44765.5|44745.5|44780.5|44760.5|44780.5|44760.5|44763|44743|6
1644850280000|2022-02-14 14:51:20|44780.9|44760.9|44790.5|44770.5|44790.5|44770.5|44780.9|44760.9|29
1644850290000|2022-02-14 14:51:30|44790.9|44770.9|44798|44778|44798|44778|44790.5|44770.5|16
1644850300000|2022-02-14 14:51:40|44798.4|44778.4|44810.5|44790.5|44813|44793|44798.4|44778.4|23
1644850310000|2022-02-14 14:51:50|44809.9|44789.9|44818.4|44798.4|44818.4|44798.4|44808|44788|28
1644850320000|2022-02-14 14:52:00|44820.5|44800.5|44835.9|44815.9|44840.5|44820.5|44820.5|44800.5|31
1644850330000|2022-02-14 14:52:10|44835.5|44815.5|44838.7|44818.7|44840.9|44820.9|44833|44813|24
1644850340000|2022-02-14 14:52:20|44840.9|44820.9|44843.4|44823.4|44843.7|44823.7|44838.4|44818.4|11
1644850350000|2022-02-14 14:52:30|44848|44828|44856.2|44836.2|44858.4|44838.4|44848|44828|23
1644850360000|2022-02-14 14:52:40|44856.6|44836.6|44853.4|44833.4|44860.5|44840.5|44850.5|44830.5|26
1644850370000|2022-02-14 14:52:50|44855.5|44835.5|44843|44823|44860.2|44840.2|44843|44823|4
1644850380000|2022-02-14 14:53:00|44845.5|44825.5|44847.7|44827.7|44853|44833|44845.5|44825.5|12
1644850390000|2022-02-14 14:53:10|44848|44828|44848|44828|44850.5|44830.5|44848|44828|10
1644850400000|2022-02-14 14:53:20|44848.4|44828.4|44861.2|44841.2|44861.2|44841.2|44848|44828|17
1644850410000|2022-02-14 14:53:30|44861.6|44841.6|44866.6|44846.6|44871.2|44851.2|44861.2|44841.2|13
1644850420000|2022-02-14 14:53:40|44866.2|44846.2|44856.2|44836.2|44866.2|44846.2|44856.2|44836.2|8
1644850430000|2022-02-14 14:53:50|44856.6|44836.6|44848.7|44828.7|44858.7|44838.7|44848.7|44828.7|9
1644850440000|2022-02-14 14:54:00|44848.4|44828.4|44846.6|44826.6|44848.4|44828.4|44841.2|44821.2|9
1644850450000|2022-02-14 14:54:10|44851.2|44831.2|44850.9|44830.9|44853.7|44833.7|44850.9|44830.9|10
1644850460000|2022-02-14 14:54:20|44851.2|44831.2|44848.7|44828.7|44854.1|44834.1|44848.7|44828.7|8
1644850470000|2022-02-14 14:54:30|44850.9|44830.9|44853.7|44833.7|44854.1|44834.1|44850.9|44830.9|3
1644850480000|2022-02-14 14:54:40|44851.6|44831.6|44856.2|44836.2|44856.9|44836.9|44851.6|44831.6|8
1644850490000|2022-02-14 14:54:50|44855.9|44835.9|44856.6|44836.6|44859.1|44839.1|44853.7|44833.7|16
1644850500000|2022-02-14 14:55:00|44856.9|44836.9|44841.2|44821.2|44861.2|44841.2|44841.2|44821.2|20
1644850510000|2022-02-14 14:55:10|44835.5|44815.5|44826.2|44806.2|44835.5|44815.5|44814.1|44794.1|34
1644850520000|2022-02-14 14:55:20|44826.6|44806.6|44821.2|44801.2|44826.6|44806.6|44821.2|44801.2|10
1644850530000|2022-02-14 14:55:30|44823.7|44803.7|44834.4|44814.4|44834.4|44814.4|44823.7|44803.7|4
1644850540000|2022-02-14 14:55:40|44834.1|44814.1|44836.2|44816.2|44836.2|44816.2|44831.2|44811.2|1
1644850550000|2022-02-14 14:55:50|44836.6|44816.6|44846.6|44826.6|44849.1|44829.1|44836.6|44816.6|10
1644850560000|2022-02-14 14:56:00|44848.7|44828.7|44831.2|44811.2|44848.7|44828.7|44826.6|44806.6|6
1644850570000|2022-02-14 14:56:10|44828.7|44808.7|44831.6|44811.6|44839.1|44819.1|44828.7|44808.7|6
1644850580000|2022-02-14 14:56:20|44833.7|44813.7|44828.4|44808.4|44833.7|44813.7|44826.6|44806.6|5
1644850590000|2022-02-14 14:56:30|44828.7|44808.7|44811.6|44791.6|44828.7|44808.7|44808.4|44788.4|15
1644850600000|2022-02-14 14:56:40|44813.7|44793.7|44810.9|44790.9|44816.2|44796.2|44810.9|44790.9|1
1644850610000|2022-02-14 14:56:50|44810.5|44790.5|44801.6|44781.6|44810.9|44790.9|44799.1|44779.1|1
1644850620000|2022-02-14 14:57:00|44799.4|44779.4|44816.2|44796.2|44816.2|44796.2|44799.4|44779.4|12
1644850630000|2022-02-14 14:57:10|44816.6|44796.6|44781.2|44761.2|44816.6|44796.6|44781.2|44761.2|17
1644850640000|2022-02-14 14:57:20|44776.6|44756.6|44768|44748|44781.6|44761.6|44768|44748|11
1644850650000|2022-02-14 14:57:30|44765.9|44745.9|44780.9|44760.9|44781.6|44761.6|44765.9|44745.9|8
1644850660000|2022-02-14 14:57:40|44778.7|44758.7|44778.7|44758.7|44778.7|44758.7|44771.6|44751.6|7
1644850670000|2022-02-14 14:57:50|44776.2|44756.2|44801.6|44781.6|44801.6|44781.6|44776.2|44756.2|5
1644850680000|2022-02-14 14:58:00|44801.2|44781.2|44800.9|44780.9|44801.6|44781.6|44794.4|44774.4|8
1644850690000|2022-02-14 14:58:10|44803.7|44783.7|44808.7|44788.7|44810.9|44790.9|44803.7|44783.7|3
1644850700000|2022-02-14 14:58:20|44808|44788|44816.2|44796.2|44816.2|44796.2|44806.2|44786.2|2
1644850710000|2022-02-14 14:58:30|44815.9|44795.9|44818.7|44798.7|44819.1|44799.1|44815.9|44795.9|9
1644850720000|2022-02-14 14:58:40|44819.1|44799.1|44829.1|44809.1|44836.6|44816.6|44818.7|44798.7|8
1644850730000|2022-02-14 14:58:50|44828.7|44808.7|44826.6|44806.6|44831.6|44811.6|44826.6|44806.6|0
1644850740000|2022-02-14 14:59:00|44831.2|44811.2|44830.5|44810.5|44834.1|44814.1|44830.5|44810.5|10
1644850750000|2022-02-14 14:59:10|44830.9|44810.9|44811.2|44791.2|44830.9|44810.9|44811.2|44791.2|8
1644850760000|2022-02-14 14:59:20|44808.4|44788.4|44806.2|44786.2|44808.4|44788.4|44801.2|44781.2|2
1644850770000|2022-02-14 14:59:30|44806.6|44786.6|44818.7|44798.7|44819.1|44799.1|44806.6|44786.6|5
1644850780000|2022-02-14 14:59:40|44819.1|44799.1|44808.7|44788.7|44819.1|44799.1|44806.2|44786.2|3
1644850790000|2022-02-14 14:59:50|44810.9|44790.9|44811.9|44791.9|44811.9|44791.9|44808.7|44788.7|1
1644850800000|2022-02-14 15:00:00|44814.1|44794.1|44808.7|44788.7|44818.7|44798.7|44803.4|44783.4|4
1644850810000|2022-02-14 15:00:10|44808.4|44788.4|44798.7|44778.7|44809.1|44789.1|44798|44778|9
1644850820000|2022-02-14 15:00:20|44800.9|44780.9|44803.7|44783.7|44806.2|44786.2|44800.9|44780.9|4
1644850830000|2022-02-14 15:00:30|44801.2|44781.2|44778.7|44758.7|44806.2|44786.2|44778.7|44758.7|8
1644850840000|2022-02-14 15:00:40|44778.4|44758.4|44776.9|44756.9|44778.7|44758.7|44770.9|44750.9|21
1644850850000|2022-02-14 15:00:50|44776.6|44756.6|44799.8|44779.8|44799.8|44779.8|44776.6|44756.6|29
1644850860000|2022-02-14 15:01:00|44801.9|44781.9|44796.6|44776.6|44806.9|44786.9|44794.4|44774.4|15
1644850870000|2022-02-14 15:01:10|44794.4|44774.4|44796.9|44776.9|44799.4|44779.4|44789.1|44769.1|23
1644850880000|2022-02-14 15:01:20|44796.6|44776.6|44791.6|44771.6|44796.9|44776.9|44786.6|44766.6|24
1644850890000|2022-02-14 15:01:30|44791.9|44771.9|44781.6|44761.6|44794.4|44774.4|44781.6|44761.6|7
1644850900000|2022-02-14 15:01:40|44781.9|44761.9|44776.6|44756.6|44781.9|44761.9|44766.9|44746.9|21
1644850910000|2022-02-14 15:01:50|44776.9|44756.9|44771.2|44751.2|44779.4|44759.4|44771.2|44751.2|7
1644850920000|2022-02-14 15:02:00|44771.6|44751.6|44774.1|44754.1|44791.2|44771.2|44771.6|44751.6|51
1644850930000|2022-02-14 15:02:10|44776.9|44756.9|44784.4|44764.4|44784.4|44764.4|44771.2|44751.2|28
1644850940000|2022-02-14 15:02:20|44784.1|44764.1|44795.9|44775.9|44795.9|44775.9|44784.1|44764.1|8
1644850950000|2022-02-14 15:02:30|44796.2|44776.2|44791.2|44771.2|44796.2|44776.2|44791.2|44771.2|8
1644850960000|2022-02-14 15:02:40|44788.7|44768.7|44788|44768|44790.9|44770.9|44785.5|44765.5|28
1644850970000|2022-02-14 15:02:50|44785.9|44765.9|44785.5|44765.5|44790.5|44770.5|44785.5|44765.5|3
1644850980000|2022-02-14 15:03:00|44785.2|44765.2|44780.6|44760.6|44788|44768|44780.6|44760.6|7
1644850990000|2022-02-14 15:03:10|44777.7|44757.7|44762.7|44742.7|44780.2|44760.2|44762.7|44742.7|17
1644851000000|2022-02-14 15:03:20|44763.1|44743.1|44765.9|44745.9|44768.1|44748.1|44763.1|44743.1|23
1644851010000|2022-02-14 15:03:30|44766.2|44746.2|44763.1|44743.1|44770.6|44750.6|44760.6|44740.6|7
1644851020000|2022-02-14 15:03:40|44760.6|44740.6|44755.2|44735.2|44760.6|44740.6|44755.2|44735.2|7
1644851030000|2022-02-14 15:03:50|44754.9|44734.9|44750.2|44730.2|44755.2|44735.2|44748.1|44728.1|9
1644851040000|2022-02-14 15:04:00|44750.6|44730.6|44768.4|44748.4|44768.4|44748.4|44745.6|44725.6|59
1644851050000|2022-02-14 15:04:10|44768.7|44748.7|44795.6|44775.6|44798.1|44778.1|44768.7|44748.7|14
1644851060000|2022-02-14 15:04:20|44798.1|44778.1|44800.9|44780.9|44804.1|44784.1|44795.9|44775.9|7
1644851070000|2022-02-14 15:04:30|44800.6|44780.6|44785.6|44765.6|44800.6|44780.6|44785.6|44765.6|6
1644851080000|2022-02-14 15:04:40|44785.9|44765.9|44788.7|44768.7|44788.7|44768.7|44781.2|44761.2|13
1644851090000|2022-02-14 15:04:50|44789.1|44769.1|44793.1|44773.1|44793.4|44773.4|44789.1|44769.1|1
1644851100000|2022-02-14 15:05:00|44793.4|44773.4|44820.6|44800.6|44828.1|44808.1|44793.4|44773.4|38
1644851110000|2022-02-14 15:05:10|44820.2|44800.2|44810.2|44790.2|44820.2|44800.2|44808.1|44788.1|87
1644851120000|2022-02-14 15:05:20|44808.1|44788.1|44828.1|44808.1|44828.1|44808.1|44807.7|44787.7|5
1644851130000|2022-02-14 15:05:30|44825.9|44805.9|44820.6|44800.6|44825.9|44805.9|44820.2|44800.2|3
1644851140000|2022-02-14 15:05:40|44818.7|44798.7|44828.4|44808.4|44828.4|44808.4|44815.6|44795.6|7
1644851150000|2022-02-14 15:05:50|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44823.1|44803.1|13
1644851160000|2022-02-14 15:06:00|44818.7|44798.7|44815.2|44795.2|44818.7|44798.7|44815.2|44795.2|5
1644851170000|2022-02-14 15:06:10|44817.7|44797.7|44808.1|44788.1|44819.1|44799.1|44808.1|44788.1|12
1644851180000|2022-02-14 15:06:20|44810.2|44790.2|44810.9|44790.9|44813.7|44793.7|44810.2|44790.2|4
1644851190000|2022-02-14 15:06:30|44811.2|44791.2|44815.2|44795.2|44826.6|44806.6|44811.2|44791.2|14
1644851200000|2022-02-14 15:06:40|44815.9|44795.9|44825.9|44805.9|44828.1|44808.1|44815.9|44795.9|2
1644851210000|2022-02-14 15:06:50|44828.1|44808.1|44837.7|44817.7|44837.7|44817.7|44828.1|44808.1|3
1644851220000|2022-02-14 15:07:00|44840.2|44820.2|44835.6|44815.6|44845.9|44825.9|44835.6|44815.6|8
1644851230000|2022-02-14 15:07:10|44832.7|44812.7|44835.6|44815.6|44835.6|44815.6|44827.7|44807.7|4
1644851240000|2022-02-14 15:07:20|44835.2|44815.2|44850.6|44830.6|44852.7|44832.7|44830.6|44810.6|6
1644851250000|2022-02-14 15:07:30|44850.9|44830.9|44838.1|44818.1|44850.9|44830.9|44835.9|44815.9|4
1644851260000|2022-02-14 15:07:40|44835.9|44815.9|44835.6|44815.6|44840.2|44820.2|44832.7|44812.7|0
1644851270000|2022-02-14 15:07:50|44835.9|44815.9|44843.4|44823.4|44843.4|44823.4|44835.9|44815.9|15
1644851280000|2022-02-14 15:08:00|44843.1|44823.1|44841.2|44821.2|44843.7|44823.7|44840.9|44820.9|15
1644851290000|2022-02-14 15:08:10|44841.6|44821.6|44843.4|44823.4|44848.1|44828.1|44841.6|44821.6|6
1644851300000|2022-02-14 15:08:20|44843.7|44823.7|44858.1|44838.1|44858.1|44838.1|44843.7|44823.7|10
1644851310000|2022-02-14 15:08:30|44855.2|44835.2|44850.6|44830.6|44858.1|44838.1|44850.6|44830.6|11
1644851320000|2022-02-14 15:08:40|44853.1|44833.1|44858.1|44838.1|44858.1|44838.1|44853.1|44833.1|3
1644851330000|2022-02-14 15:08:50|44858.4|44838.4|44853.1|44833.1|44858.4|44838.4|44853.1|44833.1|14
1644851340000|2022-02-14 15:09:00|44850.9|44830.9|44840.9|44820.9|44850.9|44830.9|44835.9|44815.9|13
1644851350000|2022-02-14 15:09:10|44841.2|44821.2|44855.6|44835.6|44855.6|44835.6|44833.7|44813.7|43
1644851360000|2022-02-14 15:09:20|44855.9|44835.9|44858.4|44838.4|44861.2|44841.2|44855.9|44835.9|12
1644851370000|2022-02-14 15:09:30|44853.4|44833.4|44856.6|44836.6|44859.1|44839.1|44853.4|44833.4|11
1644851380000|2022-02-14 15:09:40|44859.1|44839.1|44858.7|44838.7|44859.1|44839.1|44856.6|44836.6|8
1644851390000|2022-02-14 15:09:50|44859.1|44839.1|44855.6|44835.6|44859.1|44839.1|44855.6|44835.6|8
1644851400000|2022-02-14 15:10:00|44853.4|44833.4|44853.4|44833.4|44855.6|44835.6|44850.2|44830.2|9
1644851410000|2022-02-14 15:10:10|44855.6|44835.6|44890.9|44870.9|44893.1|44873.1|44855.2|44835.2|38
1644851420000|2022-02-14 15:10:20|44893.1|44873.1|44873.1|44853.1|44893.1|44873.1|44873.1|44853.1|15
1644851430000|2022-02-14 15:10:30|44873.4|44853.4|44860.2|44840.2|44875.2|44855.2|44858.1|44838.1|8
1644851440000|2022-02-14 15:10:40|44858.1|44838.1|44855.9|44835.9|44858.1|44838.1|44852.7|44832.7|4
1644851450000|2022-02-14 15:10:50|44858.7|44838.7|44865.9|44845.9|44865.9|44845.9|44858.7|44838.7|9
1644851460000|2022-02-14 15:11:00|44868.1|44848.1|44885.9|44865.9|44885.9|44865.9|44868.1|44848.1|17
1644851470000|2022-02-14 15:11:10|44883.7|44863.7|44891.6|44871.6|44891.6|44871.6|44883.7|44863.7|23
1644851480000|2022-02-14 15:11:20|44894.1|44874.1|44890.9|44870.9|44894.1|44874.1|44883.4|44863.4|15
1644851490000|2022-02-14 15:11:30|44888.7|44868.7|44888.7|44868.7|44890.6|44870.6|44885.6|44865.6|26
1644851500000|2022-02-14 15:11:40|44893.1|44873.1|44890.6|44870.6|44893.4|44873.4|44890.6|44870.6|1
1644851510000|2022-02-14 15:11:50|44890.9|44870.9|44896.6|44876.6|44896.6|44876.6|44888.4|44868.4|9
1644851520000|2022-02-14 15:12:00|44901.2|44881.2|44905.9|44885.9|44910.2|44890.2|44901.2|44881.2|29
1644851530000|2022-02-14 15:12:10|44910.2|44890.2|44903.1|44883.1|44913.1|44893.1|44900.6|44880.6|16
1644851540000|2022-02-14 15:12:20|44900.9|44880.9|44908.1|44888.1|44908.1|44888.1|44900.6|44880.6|8
1644851550000|2022-02-14 15:12:30|44905.6|44885.6|44895.9|44875.9|44908.1|44888.1|44893.4|44873.4|19
1644851560000|2022-02-14 15:12:40|44898.4|44878.4|44903.4|44883.4|44905.9|44885.9|44895.9|44875.9|7
1644851570000|2022-02-14 15:12:50|44903.1|44883.1|44897.4|44877.4|44905.6|44885.6|44897.4|44877.4|15
1644851580000|2022-02-14 15:13:00|44892.7|44872.7|44880.6|44860.6|44893.1|44873.1|44880.6|44860.6|9
1644851590000|2022-02-14 15:13:10|44880.2|44860.2|44878.4|44858.4|44880.9|44860.9|44878.1|44858.1|6
1644851600000|2022-02-14 15:13:20|44878.1|44858.1|44878.4|44858.4|44885.6|44865.6|44878.1|44858.1|6
1644851610000|2022-02-14 15:13:30|44875.6|44855.6|44868.1|44848.1|44875.6|44855.6|44860.2|44840.2|16
1644851620000|2022-02-14 15:13:40|44865.9|44845.9|44866.2|44846.2|44873.7|44853.7|44865.9|44845.9|8
1644851630000|2022-02-14 15:13:50|44865.6|44845.6|44865.6|44845.6|44865.9|44845.9|44865.2|44845.2|1
1644851640000|2022-02-14 15:14:00|44865.2|44845.2|44858.4|44838.4|44865.6|44845.6|44858.1|44838.1|4
1644851650000|2022-02-14 15:14:10|44858.7|44838.7|44835.6|44815.6|44858.7|44838.7|44835.6|44815.6|15
1644851660000|2022-02-14 15:14:20|44835.2|44815.2|44826.2|44806.2|44835.2|44815.2|44821.2|44801.2|11
1644851670000|2022-02-14 15:14:30|44826.6|44806.6|44823.4|44803.4|44826.6|44806.6|44823.1|44803.1|2
1644851680000|2022-02-14 15:14:40|44823.1|44803.1|44818.4|44798.4|44825.9|44805.9|44818.1|44798.1|10
1644851690000|2022-02-14 15:14:50|44818.1|44798.1|44823.7|44803.7|44825.9|44805.9|44818.1|44798.1|15
1644851700000|2022-02-14 15:15:00|44825.9|44805.9|44828.4|44808.4|44828.4|44808.4|44823.4|44803.4|10
1644851710000|2022-02-14 15:15:10|44833.7|44813.7|44833.7|44813.7|44836.2|44816.2|44833.4|44813.4|8
1644851720000|2022-02-14 15:15:20|44833.1|44813.1|44791.2|44771.2|44833.1|44813.1|44788.7|44768.7|33
1644851730000|2022-02-14 15:15:30|44790.9|44770.9|44788.4|44768.4|44791.2|44771.2|44783.7|44763.7|7
1644851740000|2022-02-14 15:15:40|44789.1|44769.1|44778.4|44758.4|44795.9|44775.9|44778.4|44758.4|11
1644851750000|2022-02-14 15:15:50|44777.7|44757.7|44765.6|44745.6|44777.7|44757.7|44763.1|44743.1|88
1644851760000|2022-02-14 15:16:00|44765.9|44745.9|44766.2|44746.2|44766.2|44746.2|44760.6|44740.6|30
1644851770000|2022-02-14 15:16:10|44768.4|44748.4|44776.2|44756.2|44778.7|44758.7|44768.4|44748.4|22
1644851780000|2022-02-14 15:16:20|44776.6|44756.6|44796.6|44776.6|44796.6|44776.6|44776.2|44756.2|10
1644851790000|2022-02-14 15:16:30|44798.7|44778.7|44785.6|44765.6|44800.9|44780.9|44785.6|44765.6|5
1644851800000|2022-02-14 15:16:40|44785.2|44765.2|44780.9|44760.9|44785.9|44765.9|44775.9|44755.9|26
1644851810000|2022-02-14 15:16:50|44780.6|44760.6|44761.2|44741.2|44780.9|44760.9|44761.2|44741.2|9
1644851820000|2022-02-14 15:17:00|44761.6|44741.6|44763.7|44743.7|44765.9|44745.9|44760.6|44740.6|15
1644851830000|2022-02-14 15:17:10|44765.9|44745.9|44779.1|44759.1|44779.1|44759.1|44765.9|44745.9|10
1644851840000|2022-02-14 15:17:20|44779.4|44759.4|44788.4|44768.4|44790.9|44770.9|44779.4|44759.4|4
1644851850000|2022-02-14 15:17:30|44785.9|44765.9|44793.4|44773.4|44793.4|44773.4|44783.4|44763.4|8
1644851860000|2022-02-14 15:17:40|44793.7|44773.7|44796.2|44776.2|44799.1|44779.1|44793.7|44773.7|3
1644851870000|2022-02-14 15:17:50|44798.7|44778.7|44801.2|44781.2|44801.2|44781.2|44796.6|44776.6|3
1644851880000|2022-02-14 15:18:00|44805.9|44785.9|44808.4|44788.4|44811.6|44791.6|44803.4|44783.4|14
1644851890000|2022-02-14 15:18:10|44808.7|44788.7|44808.1|44788.1|44815.9|44795.9|44805.9|44785.9|6
1644851900000|2022-02-14 15:18:20|44805.9|44785.9|44808.7|44788.7|44810.9|44790.9|44803.7|44783.7|3
1644851910000|2022-02-14 15:18:30|44810.9|44790.9|44801.2|44781.2|44811.2|44791.2|44801.2|44781.2|13
1644851920000|2022-02-14 15:18:40|44801.6|44781.6|44790.9|44770.9|44801.6|44781.6|44790.9|44770.9|12
1644851930000|2022-02-14 15:18:50|44788.4|44768.4|44786.2|44766.2|44790.9|44770.9|44785.9|44765.9|3
1644851940000|2022-02-14 15:19:00|44785.9|44765.9|44783.4|44763.4|44788.1|44768.1|44783.1|44763.1|8
1644851950000|2022-02-14 15:19:10|44785.6|44765.6|44800.9|44780.9|44800.9|44780.9|44785.6|44765.6|8
1644851960000|2022-02-14 15:19:20|44798.4|44778.4|44800.6|44780.6|44803.7|44783.7|44795.6|44775.6|11
1644851970000|2022-02-14 15:19:30|44800.9|44780.9|44788.1|44768.1|44800.9|44780.9|44788.1|44768.1|3
1644851980000|2022-02-14 15:19:40|44790.2|44770.2|44793.1|44773.1|44795.9|44775.9|44790.2|44770.2|1
1644851990000|2022-02-14 15:19:50|44790.9|44770.9|44796.2|44776.2|44796.2|44776.2|44785.6|44765.6|7
1644852000000|2022-02-14 15:20:00|44795.9|44775.9|44785.9|44765.9|44795.9|44775.9|44785.6|44765.6|3
1644852010000|2022-02-14 15:20:10|44785.6|44765.6|44783.4|44763.4|44788.1|44768.1|44783.1|44763.1|1
1644852020000|2022-02-14 15:20:20|44783.1|44763.1|44785.6|44765.6|44786.2|44766.2|44775.9|44755.9|7
1644852030000|2022-02-14 15:20:30|44785.2|44765.2|44803.1|44783.1|44805.6|44785.6|44783.1|44763.1|7
1644852040000|2022-02-14 15:20:40|44803.4|44783.4|44802.7|44782.7|44803.4|44783.4|44800.2|44780.2|4
1644852050000|2022-02-14 15:20:50|44800.9|44780.9|44798.1|44778.1|44800.9|44780.9|44795.6|44775.6|1
1644852060000|2022-02-14 15:21:00|44797.7|44777.7|44790.2|44770.2|44797.7|44777.7|44783.1|44763.1|14
1644852070000|2022-02-14 15:21:10|44790.6|44770.6|44795.9|44775.9|44798.1|44778.1|44790.2|44770.2|6
1644852080000|2022-02-14 15:21:20|44798.4|44778.4|44800.6|44780.6|44800.9|44780.9|44795.9|44775.9|6
1644852090000|2022-02-14 15:21:30|44798.1|44778.1|44788.1|44768.1|44798.1|44778.1|44787.4|44767.4|2
1644852100000|2022-02-14 15:21:40|44787.4|44767.4|44788.7|44768.7|44788.7|44768.7|44785.9|44765.9|2
1644852110000|2022-02-14 15:21:50|44789.1|44769.1|44803.4|44783.4|44805.9|44785.9|44789.1|44769.1|9
1644852120000|2022-02-14 15:22:00|44801.2|44781.2|44787.7|44767.7|44801.2|44781.2|44787.7|44767.7|8
1644852130000|2022-02-14 15:22:10|44785.2|44765.2|44777.4|44757.4|44785.2|44765.2|44775.2|44755.2|13
1644852140000|2022-02-14 15:22:20|44775.2|44755.2|44767.7|44747.7|44778.1|44758.1|44767.7|44747.7|10
1644852150000|2022-02-14 15:22:30|44767.4|44747.4|44765.6|44745.6|44767.4|44747.4|44760.9|44740.9|16
1644852160000|2022-02-14 15:22:40|44767.7|44747.7|44785.6|44765.6|44785.6|44765.6|44767.7|44747.7|9
1644852170000|2022-02-14 15:22:50|44785.9|44765.9|44795.6|44775.6|44800.2|44780.2|44785.9|44765.9|3
1644852180000|2022-02-14 15:23:00|44795.9|44775.9|44795.9|44775.9|44805.6|44785.6|44795.6|44775.6|7
1644852190000|2022-02-14 15:23:10|44795.2|44775.2|44811.9|44791.9|44811.9|44791.9|44793.1|44773.1|14
1644852200000|2022-02-14 15:23:20|44818.4|44798.4|44830.2|44810.2|44830.6|44810.6|44818.4|44798.4|13
1644852210000|2022-02-14 15:23:30|44830.6|44810.6|44835.6|44815.6|44838.1|44818.1|44830.6|44810.6|7
1644852220000|2022-02-14 15:23:40|44835.9|44815.9|44835.2|44815.2|44840.9|44820.9|44835.2|44815.2|18
1644852230000|2022-02-14 15:23:50|44833.1|44813.1|44835.9|44815.9|44838.4|44818.4|44833.1|44813.1|3
1644852240000|2022-02-14 15:24:00|44835.6|44815.6|44833.1|44813.1|44841.2|44821.2|44833.1|44813.1|3
1644852250000|2022-02-14 15:24:10|44832.7|44812.7|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|2
1644852260000|2022-02-14 15:24:20|44830.9|44810.9|44826.6|44806.6|44830.9|44810.9|44823.1|44803.1|5
1644852270000|2022-02-14 15:24:30|44826.9|44806.9|44835.6|44815.6|44840.6|44820.6|44826.9|44806.9|4
1644852280000|2022-02-14 15:24:40|44835.2|44815.2|44833.1|44813.1|44835.2|44815.2|44832.7|44812.7|2
1644852290000|2022-02-14 15:24:50|44835.2|44815.2|44835.9|44815.9|44840.9|44820.9|44833.1|44813.1|1
1644852300000|2022-02-14 15:25:00|44835.6|44815.6|44833.4|44813.4|44835.6|44815.6|44825.9|44805.9|7
1644852310000|2022-02-14 15:25:10|44833.1|44813.1|44823.1|44803.1|44833.1|44813.1|44823.1|44803.1|8
1644852320000|2022-02-14 15:25:20|44822.7|44802.7|44818.1|44798.1|44822.7|44802.7|44813.1|44793.1|8
1644852330000|2022-02-14 15:25:30|44815.6|44795.6|44810.9|44790.9|44815.6|44795.6|44810.6|44790.6|5
1644852340000|2022-02-14 15:25:40|44810.2|44790.2|44813.1|44793.1|44813.1|44793.1|44808.1|44788.1|0
1644852350000|2022-02-14 15:25:50|44815.6|44795.6|44813.1|44793.1|44815.9|44795.9|44810.9|44790.9|1
1644852360000|2022-02-14 15:26:00|44810.9|44790.9|44795.6|44775.6|44810.9|44790.9|44795.6|44775.6|13
1644852370000|2022-02-14 15:26:10|44795.9|44775.9|44790.9|44770.9|44795.9|44775.9|44790.9|44770.9|7
1644852380000|2022-02-14 15:26:20|44791.2|44771.2|44790.9|44770.9|44793.4|44773.4|44788.4|44768.4|2
1644852390000|2022-02-14 15:26:30|44791.2|44771.2|44799.1|44779.1|44799.1|44779.1|44791.2|44771.2|7
1644852400000|2022-02-14 15:26:40|44801.2|44781.2|44800.2|44780.2|44801.2|44781.2|44800.2|44780.2|4
1644852410000|2022-02-14 15:26:50|44798.1|44778.1|44775.6|44755.6|44798.1|44778.1|44775.6|44755.6|7
1644852420000|2022-02-14 15:27:00|44775.9|44755.9|44810.6|44790.6|44813.4|44793.4|44775.9|44755.9|15
1644852430000|2022-02-14 15:27:10|44810.9|44790.9|44808.4|44788.4|44810.9|44790.9|44803.1|44783.1|12
1644852440000|2022-02-14 15:27:20|44806.2|44786.2|44808.1|44788.1|44808.4|44788.4|44801.2|44781.2|7
1644852450000|2022-02-14 15:27:30|44805.6|44785.6|44798.4|44778.4|44805.6|44785.6|44795.2|44775.2|20
1644852460000|2022-02-14 15:27:40|44796.2|44776.2|44795.6|44775.6|44796.2|44776.2|44795.2|44775.2|0
1644852470000|2022-02-14 15:27:50|44795.9|44775.9|44803.4|44783.4|44806.2|44786.2|44795.9|44775.9|5
1644852480000|2022-02-14 15:28:00|44805.6|44785.6|44800.6|44780.6|44810.9|44790.9|44798.1|44778.1|7
1644852490000|2022-02-14 15:28:10|44800.9|44780.9|44790.9|44770.9|44805.9|44785.9|44790.9|44770.9|4
1644852500000|2022-02-14 15:28:20|44790.6|44770.6|44795.6|44775.6|44795.9|44775.9|44788.4|44768.4|4
1644852510000|2022-02-14 15:28:30|44795.2|44775.2|44792.7|44772.7|44795.6|44775.6|44792.7|44772.7|2
1644852520000|2022-02-14 15:28:40|44790.6|44770.6|44800.2|44780.2|44805.6|44785.6|44790.6|44770.6|16
1644852530000|2022-02-14 15:28:50|44798.1|44778.1|44813.1|44793.1|44813.1|44793.1|44798.1|44778.1|9
1644852540000|2022-02-14 15:29:00|44810.6|44790.6|44813.4|44793.4|44813.4|44793.4|44810.2|44790.2|2
1644852550000|2022-02-14 15:29:10|44810.9|44790.9|44815.9|44795.9|44820.9|44800.9|44810.9|44790.9|10
1644852560000|2022-02-14 15:29:20|44818.4|44798.4|44820.6|44800.6|44825.9|44805.9|44818.4|44798.4|11
1644852570000|2022-02-14 15:29:30|44818.4|44798.4|44823.7|44803.7|44823.7|44803.7|44811.2|44791.2|11
1644852580000|2022-02-14 15:29:40|44823.4|44803.4|44820.9|44800.9|44825.9|44805.9|44820.9|44800.9|1
1644852590000|2022-02-14 15:29:50|44818.4|44798.4|44816.6|44796.6|44821.6|44801.6|44815.9|44795.9|1
1644852600000|2022-02-14 15:30:00|44819.1|44799.1|44815.9|44795.9|44819.1|44799.1|44813.7|44793.7|11
1644852610000|2022-02-14 15:30:10|44813.4|44793.4|44806.6|44786.6|44813.4|44793.4|44806.6|44786.6|1
1644852620000|2022-02-14 15:30:20|44809.1|44789.1|44818.7|44798.7|44818.7|44798.7|44806.6|44786.6|6
1644852630000|2022-02-14 15:30:30|44819.1|44799.1|44821.9|44801.9|44821.9|44801.9|44816.2|44796.2|3
1644852640000|2022-02-14 15:30:40|44821.6|44801.6|44831.2|44811.2|44831.2|44811.2|44821.6|44801.6|12
1644852650000|2022-02-14 15:30:50|44831.6|44811.6|44826.6|44806.6|44835.9|44815.9|44826.6|44806.6|16
1644852660000|2022-02-14 15:31:00|44826.2|44806.2|44800.6|44780.6|44826.6|44806.6|44798.1|44778.1|23
1644852670000|2022-02-14 15:31:10|44796.2|44776.2|44778.7|44758.7|44796.2|44776.2|44778.7|44758.7|7
1644852680000|2022-02-14 15:31:20|44780.9|44760.9|44781.2|44761.2|44783.7|44763.7|44776.6|44756.6|0
1644852690000|2022-02-14 15:31:30|44780.9|44760.9|44786.2|44766.2|44786.6|44766.6|44778.7|44758.7|8
1644852700000|2022-02-14 15:31:40|44785.9|44765.9|44783.7|44763.7|44789.1|44769.1|44783.7|44763.7|0
1644852710000|2022-02-14 15:31:50|44783.4|44763.4|44781.6|44761.6|44783.4|44763.4|44780.9|44760.9|11
1644852720000|2022-02-14 15:32:00|44781.2|44761.2|44770.9|44750.9|44781.2|44761.2|44764.1|44744.1|24
1644852730000|2022-02-14 15:32:10|44766.2|44746.2|44779.1|44759.1|44779.1|44759.1|44766.2|44746.2|8
1644852740000|2022-02-14 15:32:20|44779.4|44759.4|44779.1|44759.1|44781.6|44761.6|44779.1|44759.1|9
1644852750000|2022-02-14 15:32:30|44781.2|44761.2|44771.6|44751.6|44781.6|44761.6|44771.6|44751.6|18
1644852760000|2022-02-14 15:32:40|44773.7|44753.7|44753.7|44733.7|44774.1|44754.1|44753.7|44733.7|7
1644852770000|2022-02-14 15:32:50|44753.4|44733.4|44756.2|44736.2|44756.6|44736.6|44751.2|44731.2|4
1644852780000|2022-02-14 15:33:00|44756.6|44736.6|44759.1|44739.1|44759.1|44739.1|44753.7|44733.7|5
1644852790000|2022-02-14 15:33:10|44759.4|44739.4|44761.2|44741.2|44766.2|44746.2|44759.1|44739.1|10
1644852800000|2022-02-14 15:33:20|44768.4|44748.4|44780.9|44760.9|44781.2|44761.2|44768.4|44748.4|7
1644852810000|2022-02-14 15:33:30|44780.6|44760.6|44780.9|44760.9|44784.1|44764.1|44778.4|44758.4|3
1644852820000|2022-02-14 15:33:40|44781.2|44761.2|44784.1|44764.1|44784.4|44764.4|44778.7|44758.7|10
1644852830000|2022-02-14 15:33:50|44784.4|44764.4|44781.9|44761.9|44784.4|44764.4|44781.2|44761.2|4
1644852840000|2022-02-14 15:34:00|44784.1|44764.1|44784.4|44764.4|44784.4|44764.4|44781.9|44761.9|7
1644852850000|2022-02-14 15:34:10|44784.8|44764.8|44809.4|44789.4|44809.4|44789.4|44784.4|44764.4|11
1644852860000|2022-02-14 15:34:20|44807.3|44787.3|44806.6|44786.6|44809.4|44789.4|44806.6|44786.6|6
1644852870000|2022-02-14 15:34:30|44807.3|44787.3|44804.1|44784.1|44807.3|44787.3|44801.9|44781.9|1
1644852880000|2022-02-14 15:34:40|44801.6|44781.6|44801.6|44781.6|44801.6|44781.6|44796.6|44776.6|3
1644852890000|2022-02-14 15:34:50|44804.1|44784.1|44804.4|44784.4|44807.3|44787.3|44804.1|44784.1|7
1644852900000|2022-02-14 15:35:00|44806.6|44786.6|44806.9|44786.9|44806.9|44786.9|44789.8|44769.8|14
1644852910000|2022-02-14 15:35:10|44809.1|44789.1|44811.6|44791.6|44811.9|44791.9|44806.9|44786.9|7
1644852920000|2022-02-14 15:35:20|44809.4|44789.4|44814.4|44794.4|44814.4|44794.4|44806.9|44786.9|8
1644852930000|2022-02-14 15:35:30|44812.3|44792.3|44806.6|44786.6|44814.4|44794.4|44806.6|44786.6|4
1644852940000|2022-02-14 15:35:40|44804.1|44784.1|44809.8|44789.8|44809.8|44789.8|44801.9|44781.9|12
1644852950000|2022-02-14 15:35:50|44810.1|44790.1|44821.6|44801.6|44821.6|44801.6|44809.8|44789.8|9
1644852960000|2022-02-14 15:36:00|44821.2|44801.2|44816.9|44796.9|44821.2|44801.2|44814.4|44794.4|5
1644852970000|2022-02-14 15:36:10|44817.6|44797.6|44821.9|44801.9|44821.9|44801.9|44817.6|44797.6|6
1644852980000|2022-02-14 15:36:20|44824.8|44804.8|44826.9|44806.9|44831.9|44811.9|44824.1|44804.1|16
1644852990000|2022-02-14 15:36:30|44829.1|44809.1|44827.3|44807.3|44829.1|44809.1|44824.4|44804.4|3
1644853000000|2022-02-14 15:36:40|44829.8|44809.8|44834.8|44814.8|44834.8|44814.8|44829.8|44809.8|4
1644853010000|2022-02-14 15:36:50|44836.9|44816.9|44834.1|44814.1|44841.6|44821.6|44834.1|44814.1|3
1644853020000|2022-02-14 15:37:00|44831.6|44811.6|44831.9|44811.9|44831.9|44811.9|44826.9|44806.9|8
1644853030000|2022-02-14 15:37:10|44834.1|44814.1|44836.9|44816.9|44841.6|44821.6|44834.1|44814.1|12
1644853040000|2022-02-14 15:37:20|44836.6|44816.6|44837.3|44817.3|44839.4|44819.4|44826.9|44806.9|13
1644853050000|2022-02-14 15:37:30|44839.4|44819.4|44841.9|44821.9|44844.8|44824.8|44837.3|44817.3|11
1644853060000|2022-02-14 15:37:40|44842.3|44822.3|44830.2|44810.2|44842.3|44822.3|44830.2|44810.2|11
1644853070000|2022-02-14 15:37:50|44825.9|44805.9|44814.4|44794.4|44825.9|44805.9|44811.9|44791.9|9
1644853080000|2022-02-14 15:38:00|44811.9|44791.9|44814.1|44794.1|44819.4|44799.4|44809.1|44789.1|14
1644853090000|2022-02-14 15:38:10|44816.2|44796.2|44817.3|44797.3|44821.9|44801.9|44816.2|44796.2|10
1644853100000|2022-02-14 15:38:20|44819.4|44799.4|44826.9|44806.9|44829.4|44809.4|44817.3|44797.3|4
1644853110000|2022-02-14 15:38:30|44824.4|44804.4|44821.6|44801.6|44829.4|44809.4|44821.6|44801.6|6
1644853120000|2022-02-14 15:38:40|44819.4|44799.4|44817.3|44797.3|44819.8|44799.8|44816.9|44796.9|2
1644853130000|2022-02-14 15:38:50|44819.4|44799.4|44832.3|44812.3|44832.3|44812.3|44817.6|44797.6|3
1644853140000|2022-02-14 15:39:00|44832.6|44812.6|44834.4|44814.4|44836.6|44816.6|44829.8|44809.8|3
1644853150000|2022-02-14 15:39:10|44834.8|44814.8|44831.9|44811.9|44836.6|44816.6|44831.6|44811.6|4
1644853160000|2022-02-14 15:39:20|44831.6|44811.6|44831.6|44811.6|44832.3|44812.3|44829.4|44809.4|3
1644853170000|2022-02-14 15:39:30|44829.1|44809.1|44836.9|44816.9|44836.9|44816.9|44829.1|44809.1|3
1644853180000|2022-02-14 15:39:40|44836.6|44816.6|44831.9|44811.9|44836.6|44816.6|44831.6|44811.6|4
1644853190000|2022-02-14 15:39:50|44829.8|44809.8|44834.4|44814.4|44834.4|44814.4|44829.1|44809.1|3
1644853200000|2022-02-14 15:40:00|44834.8|44814.8|44840.1|44820.1|44840.1|44820.1|44834.8|44814.8|22
1644853210000|2022-02-14 15:40:10|44844.8|44824.8|44849.8|44829.8|44849.8|44829.8|44841.9|44821.9|14
1644853220000|2022-02-14 15:40:20|44847.3|44827.3|44846.6|44826.6|44849.8|44829.8|44844.4|44824.4|5
1644853230000|2022-02-14 15:40:30|44846.9|44826.9|44841.9|44821.9|44847.3|44827.3|44839.1|44819.1|10
1644853240000|2022-02-14 15:40:40|44841.6|44821.6|44841.6|44821.6|44841.9|44821.9|44839.1|44819.1|2
1644853250000|2022-02-14 15:40:50|44839.1|44819.1|44831.9|44811.9|44841.9|44821.9|44831.9|44811.9|10
1644853260000|2022-02-14 15:41:00|44829.4|44809.4|44837.3|44817.3|44837.3|44817.3|44829.4|44809.4|6
1644853270000|2022-02-14 15:41:10|44839.4|44819.4|44841.6|44821.6|44841.9|44821.9|44837.3|44817.3|12
1644853280000|2022-02-14 15:41:20|44841.9|44821.9|44846.1|44826.1|44846.1|44826.1|44841.9|44821.9|16
1644853290000|2022-02-14 15:41:30|44845.8|44825.8|44845.1|44825.1|44847.6|44827.6|44845.1|44825.1|3
1644853300000|2022-02-14 15:41:40|44844.8|44824.8|44847.6|44827.6|44847.6|44827.6|44844.8|44824.8|5
1644853310000|2022-02-14 15:41:50|44848|44828|44846.9|44826.9|44854.8|44834.8|44846.9|44826.9|7
1644853320000|2022-02-14 15:42:00|44844.8|44824.8|44829.4|44809.4|44844.8|44824.8|44829.4|44809.4|7
1644853330000|2022-02-14 15:42:10|44829.1|44809.1|44825.1|44805.1|44829.1|44809.1|44820.1|44800.1|5
1644853340000|2022-02-14 15:42:20|44829.8|44809.8|44831.9|44811.9|44836.9|44816.9|44829.8|44809.8|2
1644853350000|2022-02-14 15:42:30|44832.3|44812.3|44832.3|44812.3|44834.8|44814.8|44831.9|44811.9|1
1644853360000|2022-02-14 15:42:40|44832.6|44812.6|44825.1|44805.1|44834.8|44814.8|44825.1|44805.1|5
1644853370000|2022-02-14 15:42:50|44827.3|44807.3|44830.1|44810.1|44830.1|44810.1|44827.3|44807.3|2
1644853380000|2022-02-14 15:43:00|44829.8|44809.8|44829.4|44809.4|44830.1|44810.1|44826.9|44806.9|3
1644853390000|2022-02-14 15:43:10|44829.8|44809.8|44831.9|44811.9|44834.1|44814.1|44826.9|44806.9|3
1644853400000|2022-02-14 15:43:20|44832.3|44812.3|44832.3|44812.3|44832.3|44812.3|44831.9|44811.9|2
1644853410000|2022-02-14 15:43:30|44834.4|44814.4|44836.9|44816.9|44836.9|44816.9|44834.4|44814.4|11
1644853420000|2022-02-14 15:43:40|44837.3|44817.3|44837.3|44817.3|44841.9|44821.9|44836.9|44816.9|0
1644853430000|2022-02-14 15:43:50|44836.9|44816.9|44834.8|44814.8|44837.3|44817.3|44834.8|44814.8|0
1644853440000|2022-02-14 15:44:00|44834.4|44814.4|44831.9|44811.9|44834.8|44814.8|44831.9|44811.9|2
1644853450000|2022-02-14 15:44:10|44829.4|44809.4|44827.3|44807.3|44829.4|44809.4|44822.3|44802.3|4
1644853460000|2022-02-14 15:44:20|44826.9|44806.9|44822.3|44802.3|44827.3|44807.3|44822.3|44802.3|2
1644853470000|2022-02-14 15:44:30|44819.8|44799.8|44827.3|44807.3|44827.3|44807.3|44819.8|44799.8|6
1644853480000|2022-02-14 15:44:40|44824.8|44804.8|44817.3|44797.3|44827.3|44807.3|44816.9|44796.9|3
1644853490000|2022-02-14 15:44:50|44814.8|44794.8|44814.8|44794.8|44819.8|44799.8|44814.4|44794.4|5
1644853500000|2022-02-14 15:45:00|44814.4|44794.4|44815.1|44795.1|44815.1|44795.1|44806.6|44786.6|27
1644853510000|2022-02-14 15:45:10|44814.4|44794.4|44811.9|44791.9|44814.4|44794.4|44801.9|44781.9|11
1644853520000|2022-02-14 15:45:20|44812.3|44792.3|44819.8|44799.8|44819.8|44799.8|44811.9|44791.9|15
1644853530000|2022-02-14 15:45:30|44820.1|44800.1|44824.4|44804.4|44827.3|44807.3|44820.1|44800.1|3
1644853540000|2022-02-14 15:45:40|44824.1|44804.1|44819.4|44799.4|44826.6|44806.6|44819.4|44799.4|2
1644853550000|2022-02-14 15:45:50|44817.3|44797.3|44822.3|44802.3|44824.1|44804.1|44814.1|44794.1|4
1644853560000|2022-02-14 15:46:00|44821.9|44801.9|44827.3|44807.3|44829.8|44809.8|44821.9|44801.9|4
1644853570000|2022-02-14 15:46:10|44826.9|44806.9|44834.8|44814.8|44834.8|44814.8|44824.8|44804.8|3
1644853580000|2022-02-14 15:46:20|44837.3|44817.3|44839.8|44819.8|44839.8|44819.8|44834.8|44814.8|1
1644853590000|2022-02-14 15:46:30|44841.9|44821.9|44844.8|44824.8|44847.3|44827.3|44841.9|44821.9|6
1644853600000|2022-02-14 15:46:40|44844.4|44824.4|44846.6|44826.6|44846.6|44826.6|44844.4|44824.4|7
1644853610000|2022-02-14 15:46:50|44844.4|44824.4|44842.3|44822.3|44844.4|44824.4|44839.1|44819.1|7
1644853620000|2022-02-14 15:47:00|44841.9|44821.9|44844.1|44824.1|44846.6|44826.6|44839.1|44819.1|5
1644853630000|2022-02-14 15:47:10|44844.4|44824.4|44836.9|44816.9|44846.6|44826.6|44836.9|44816.9|1
1644853640000|2022-02-14 15:47:20|44836.6|44816.6|44826.6|44806.6|44836.6|44816.6|44826.6|44806.6|3
1644853650000|2022-02-14 15:47:30|44824.4|44804.4|44821.9|44801.9|44824.4|44804.4|44819.4|44799.4|7
1644853660000|2022-02-14 15:47:40|44821.6|44801.6|44819.4|44799.4|44821.9|44801.9|44819.4|44799.4|0
1644853670000|2022-02-14 15:47:50|44821.9|44801.9|44822.3|44802.3|44822.3|44802.3|44821.9|44801.9|2
1644853680000|2022-02-14 15:48:00|44821.9|44801.9|44819.8|44799.8|44824.4|44804.4|44819.4|44799.4|3
1644853690000|2022-02-14 15:48:10|44821.9|44801.9|44821.9|44801.9|44824.4|44804.4|44821.9|44801.9|1
1644853700000|2022-02-14 15:48:20|44824.1|44804.1|44836.9|44816.9|44837.3|44817.3|44824.1|44804.1|9
1644853710000|2022-02-14 15:48:30|44837.3|44817.3|44842.3|44822.3|44842.3|44822.3|44837.3|44817.3|4
1644853720000|2022-02-14 15:48:40|44841.9|44821.9|44824.4|44804.4|44841.9|44821.9|44824.4|44804.4|5
1644853730000|2022-02-14 15:48:50|44824.1|44804.1|44824.4|44804.4|44826.9|44806.9|44824.1|44804.1|4
1644853740000|2022-02-14 15:49:00|44824.8|44804.8|44829.8|44809.8|44834.8|44814.8|44824.8|44804.8|12
1644853750000|2022-02-14 15:49:10|44831.9|44811.9|44832.3|44812.3|44832.3|44812.3|44827.3|44807.3|5
1644853760000|2022-02-14 15:49:20|44831.9|44811.9|44834.8|44814.8|44834.8|44814.8|44827.3|44807.3|14
1644853770000|2022-02-14 15:49:30|44832.3|44812.3|44832.3|44812.3|44834.4|44814.4|44827.3|44807.3|5
1644853780000|2022-02-14 15:49:40|44831.9|44811.9|44832.3|44812.3|44832.3|44812.3|44829.8|44809.8|3
1644853790000|2022-02-14 15:49:50|44834.8|44814.8|44851.9|44831.9|44851.9|44831.9|44834.8|44814.8|7
1644853800000|2022-02-14 15:50:00|44849.4|44829.4|44857.3|44837.3|44857.3|44837.3|44849.4|44829.4|10
1644853810000|2022-02-14 15:50:10|44856.9|44836.9|44866.6|44846.6|44871.9|44851.9|44854.8|44834.8|14
1644853820000|2022-02-14 15:50:20|44866.9|44846.9|44872.3|44852.3|44874.4|44854.4|44866.9|44846.9|1
1644853830000|2022-02-14 15:50:30|44874.4|44854.4|44866.6|44846.6|44874.4|44854.4|44866.6|44846.6|3
1644853840000|2022-02-14 15:50:40|44866.2|44846.2|44864.1|44844.1|44866.6|44846.6|44864.1|44844.1|2
1644853850000|2022-02-14 15:50:50|44864.4|44844.4|44859.4|44839.4|44866.9|44846.9|44859.4|44839.4|5
1644853860000|2022-02-14 15:51:00|44859.1|44839.1|44841.9|44821.9|44859.1|44839.1|44841.6|44821.6|3
1644853870000|2022-02-14 15:51:10|44842.6|44822.6|44846.9|44826.9|44846.9|44826.9|44842.3|44822.3|2
1644853880000|2022-02-14 15:51:20|44847.3|44827.3|44851.9|44831.9|44852.3|44832.3|44847.3|44827.3|2
1644853890000|2022-02-14 15:51:30|44851.6|44831.6|44847.3|44827.3|44851.6|44831.6|44846.9|44826.9|7
1644853900000|2022-02-14 15:51:40|44847.6|44827.6|44854.8|44834.8|44855.1|44835.1|44847.3|44827.3|8
1644853910000|2022-02-14 15:51:50|44852.3|44832.3|44844.4|44824.4|44852.3|44832.3|44841.9|44821.9|5
1644853920000|2022-02-14 15:52:00|44841.9|44821.9|44837.3|44817.3|44841.9|44821.9|44836.6|44816.6|20
1644853930000|2022-02-14 15:52:10|44836.9|44816.9|44831.6|44811.6|44836.9|44816.9|44827.3|44807.3|5
1644853940000|2022-02-14 15:52:20|44829.8|44809.8|44827.3|44807.3|44831.9|44811.9|44826.9|44806.9|0
1644853950000|2022-02-14 15:52:30|44826.9|44806.9|44831.9|44811.9|44831.9|44811.9|44826.9|44806.9|5
1644853960000|2022-02-14 15:52:40|44832.3|44812.3|44832.3|44812.3|44832.3|44812.3|44829.4|44809.4|0
1644853970000|2022-02-14 15:52:50|44834.4|44814.4|44834.4|44814.4|44836.9|44816.9|44832.3|44812.3|3
1644853980000|2022-02-14 15:53:00|44834.1|44814.1|44832.3|44812.3|44834.1|44814.1|44829.4|44809.4|2
1644853990000|2022-02-14 15:53:10|44831.9|44811.9|44834.4|44814.4|44835.1|44815.1|44829.4|44809.4|2
1644854000000|2022-02-14 15:53:20|44834.1|44814.1|44825.1|44805.1|44834.1|44814.1|44825.1|44805.1|24
1644854010000|2022-02-14 15:53:30|44827.3|44807.3|44827.3|44807.3|44827.6|44807.6|44824.8|44804.8|0
1644854020000|2022-02-14 15:53:40|44827.6|44807.6|44839.8|44819.8|44839.8|44819.8|44827.6|44807.6|9
1644854030000|2022-02-14 15:53:50|44837.6|44817.6|44850.1|44830.1|44850.1|44830.1|44837.6|44817.6|13
1644854040000|2022-02-14 15:54:00|44852.6|44832.6|44863|44843|44863|44843|44852.6|44832.6|10
1644854050000|2022-02-14 15:54:10|44862.6|44842.6|44853.3|44833.3|44862.6|44842.6|44848|44828|3
1644854060000|2022-02-14 15:54:20|44853|44833|44852.3|44832.3|44855.5|44835.5|44852.3|44832.3|2
1644854070000|2022-02-14 15:54:30|44851.9|44831.9|44850.1|44830.1|44852.3|44832.3|44850.1|44830.1|11
1644854080000|2022-02-14 15:54:40|44849.8|44829.8|44864.8|44844.8|44864.8|44844.8|44849.8|44829.8|3
1644854090000|2022-02-14 15:54:50|44862.6|44842.6|44862.6|44842.6|44862.6|44842.6|44862.3|44842.3|0
1644854100000|2022-02-14 15:55:00|44862.3|44842.3|44865.1|44845.1|44870.1|44850.1|44862.3|44842.3|12
1644854110000|2022-02-14 15:55:10|44865.5|44845.5|44872.6|44852.6|44873|44853|44865.5|44845.5|16
1644854120000|2022-02-14 15:55:20|44872.3|44852.3|44877.3|44857.3|44877.3|44857.3|44872.3|44852.3|2
1644854130000|2022-02-14 15:55:30|44875.1|44855.1|44882.6|44862.6|44882.6|44862.6|44874.8|44854.8|9
1644854140000|2022-02-14 15:55:40|44885.1|44865.1|44887.6|44867.6|44892.3|44872.3|44885.1|44865.1|7
1644854150000|2022-02-14 15:55:50|44889.8|44869.8|44880.5|44860.5|44889.8|44869.8|44880.1|44860.1|3
1644854160000|2022-02-14 15:56:00|44878.3|44858.3|44887.3|44867.3|44887.3|44867.3|44878.3|44858.3|18
1644854170000|2022-02-14 15:56:10|44885.1|44865.1|44872.6|44852.6|44887.3|44867.3|44872.6|44852.6|5
1644854180000|2022-02-14 15:56:20|44873|44853|44870.1|44850.1|44877.3|44857.3|44870.1|44850.1|3
1644854190000|2022-02-14 15:56:30|44869.8|44849.8|44850.1|44830.1|44869.8|44849.8|44850.1|44830.1|3
1644854200000|2022-02-14 15:56:40|44848|44828|44845.1|44825.1|44848|44828|44842.6|44822.6|7
1644854210000|2022-02-14 15:56:50|44844.8|44824.8|44850.5|44830.5|44850.5|44830.5|44842.6|44822.6|6
1644854220000|2022-02-14 15:57:00|44848|44828|44847.3|44827.3|44855.1|44835.1|44847.3|44827.3|6
1644854230000|2022-02-14 15:57:10|44846.9|44826.9|44847.3|44827.3|44847.3|44827.3|44835.1|44815.1|15
1644854240000|2022-02-14 15:57:20|44847.6|44827.6|44850.1|44830.1|44854.8|44834.8|44847.6|44827.6|6
1644854250000|2022-02-14 15:57:30|44852.3|44832.3|44850.1|44830.1|44852.6|44832.6|44847.3|44827.3|3
1644854260000|2022-02-14 15:57:40|44848|44828|44845.1|44825.1|44850.5|44830.5|44845.1|44825.1|4
1644854270000|2022-02-14 15:57:50|44843|44823|44857.6|44837.6|44857.6|44837.6|44843|44823|8
1644854280000|2022-02-14 15:58:00|44859.8|44839.8|44857.6|44837.6|44860.5|44840.5|44855.5|44835.5|5
1644854290000|2022-02-14 15:58:10|44855.5|44835.5|44852.6|44832.6|44855.5|44835.5|44849.8|44829.8|67
1644854300000|2022-02-14 15:58:20|44852.3|44832.3|44852.6|44832.6|44852.6|44832.6|44845.5|44825.5|6
1644854310000|2022-02-14 15:58:30|44853|44833|44853|44833|44853|44833|44852.6|44832.6|8
1644854320000|2022-02-14 15:58:40|44853.3|44833.3|44867.3|44847.3|44870.1|44850.1|44853.3|44833.3|7
1644854330000|2022-02-14 15:58:50|44867.6|44847.6|44867.3|44847.3|44867.6|44847.6|44864.8|44844.8|1
1644854340000|2022-02-14 15:59:00|44867.6|44847.6|44873|44853|44873|44853|44867.3|44847.3|15
1644854350000|2022-02-14 15:59:10|44872.6|44852.6|44887.3|44867.3|44888|44868|44870.1|44850.1|7
1644854360000|2022-02-14 15:59:20|44885.1|44865.1|44883|44863|44885.1|44865.1|44878|44858|6
1644854370000|2022-02-14 15:59:30|44885.1|44865.1|44877.6|44857.6|44885.1|44865.1|44873|44853|4
1644854380000|2022-02-14 15:59:40|44879.8|44859.8|44875.5|44855.5|44879.8|44859.8|44875.1|44855.1|2
1644854390000|2022-02-14 15:59:50|44875.1|44855.1|44868|44848|44875.1|44855.1|44867.6|44847.6|5
1644854400000|2022-02-14 16:00:00|44868.3|44848.3|44852.3|44832.3|44873.3|44853.3|44852.3|44832.3|12
1644854410000|2022-02-14 16:00:10|44852.6|44832.6|44843|44823|44853|44833|44843|44823|10
1644854420000|2022-02-14 16:00:20|44845.5|44825.5|44848|44828|44850.8|44830.8|44845.5|44825.5|7
1644854430000|2022-02-14 16:00:30|44847.6|44827.6|44857.3|44837.3|44858|44838|44847.6|44827.6|3
1644854440000|2022-02-14 16:00:40|44855.1|44835.1|44860.5|44840.5|44860.5|44840.5|44855.1|44835.1|12
1644854450000|2022-02-14 16:00:50|44858.3|44838.3|44857.6|44837.6|44860.8|44840.8|44857.6|44837.6|13
1644854460000|2022-02-14 16:01:00|44857.3|44837.3|44867.6|44847.6|44869.8|44849.8|44857.3|44837.3|10
1644854470000|2022-02-14 16:01:10|44868|44848|44867.6|44847.6|44872.6|44852.6|44867.6|44847.6|7
1644854480000|2022-02-14 16:01:20|44873|44853|44883|44863|44883.3|44863.3|44872.6|44852.6|17
1644854490000|2022-02-14 16:01:30|44883.3|44863.3|44883|44863|44885.8|44865.8|44883|44863|4
1644854500000|2022-02-14 16:01:40|44880.5|44860.5|44880.5|44860.5|44880.5|44860.5|44880.1|44860.1|6
1644854510000|2022-02-14 16:01:50|44880.1|44860.1|44878.6|44858.6|44883.3|44863.3|44878.3|44858.3|7
1644854520000|2022-02-14 16:02:00|44880.8|44860.8|44898.6|44878.6|44903.6|44883.6|44878.3|44858.3|20
1644854530000|2022-02-14 16:02:10|44903|44883|44903.3|44883.3|44903.6|44883.6|44900.8|44880.8|14
1644854540000|2022-02-14 16:02:20|44903|44883|44906.1|44886.1|44910.8|44890.8|44901.1|44881.1|8
1644854550000|2022-02-14 16:02:30|44906.5|44886.5|44911.1|44891.1|44911.1|44891.1|44906.5|44886.5|17
1644854560000|2022-02-14 16:02:40|44911.5|44891.5|44916.1|44896.1|44916.1|44896.1|44911.1|44891.1|10
1644854570000|2022-02-14 16:02:50|44913.6|44893.6|44908.3|44888.3|44916.1|44896.1|44908.3|44888.3|21
1644854580000|2022-02-14 16:03:00|44910.5|44890.5|44908|44888|44910.8|44890.8|44908|44888|10
1644854590000|2022-02-14 16:03:10|44907.6|44887.6|44900.5|44880.5|44907.6|44887.6|44900.5|44880.5|5
1644854600000|2022-02-14 16:03:20|44898.3|44878.3|44893.6|44873.6|44903.3|44883.3|44893.6|44873.6|20
1644854610000|2022-02-14 16:03:30|44893.3|44873.3|44895.5|44875.5|44895.8|44875.8|44888.6|44868.6|25
1644854620000|2022-02-14 16:03:40|44897.6|44877.6|44906.1|44886.1|44906.1|44886.1|44895.5|44875.5|16
1644854630000|2022-02-14 16:03:50|44908.3|44888.3|44918|44898|44920.5|44900.5|44908.3|44888.3|8
1644854640000|2022-02-14 16:04:00|44918.3|44898.3|44935.8|44915.8|44940.5|44920.5|44918.3|44898.3|25
1644854650000|2022-02-14 16:04:10|44938.3|44918.3|44953.3|44933.3|44953.3|44933.3|44938.3|44918.3|8
1644854660000|2022-02-14 16:04:20|44953.6|44933.6|44953.3|44933.3|44954|44934|44951.1|44931.1|19
1644854670000|2022-02-14 16:04:30|44953.6|44933.6|44950.8|44930.8|44956.1|44936.1|44950.8|44930.8|8
1644854680000|2022-02-14 16:04:40|44948.3|44928.3|44945.5|44925.5|44948.3|44928.3|44945.5|44925.5|8
1644854690000|2022-02-14 16:04:50|44948|44928|44936.1|44916.1|44948|44928|44936.1|44916.1|29
1644854700000|2022-02-14 16:05:00|44935.8|44915.8|44930.5|44910.5|44936.1|44916.1|44923.6|44903.6|11
1644854710000|2022-02-14 16:05:10|44928.3|44908.3|44915.8|44895.8|44928.3|44908.3|44913.6|44893.6|14
1644854720000|2022-02-14 16:05:20|44916.1|44896.1|44913.6|44893.6|44918.3|44898.3|44908.3|44888.3|15
1644854730000|2022-02-14 16:05:30|44913.3|44893.3|44893.6|44873.6|44913.3|44893.3|44893.3|44873.3|11
1644854740000|2022-02-14 16:05:40|44893.3|44873.3|44893.3|44873.3|44893.6|44873.6|44893.3|44873.3|5
1644854750000|2022-02-14 16:05:50|44893|44873|44883.3|44863.3|44893|44873|44883.3|44863.3|6
1644854760000|2022-02-14 16:06:00|44883|44863|44880.5|44860.5|44883.3|44863.3|44878|44858|12
1644854770000|2022-02-14 16:06:10|44878.3|44858.3|44863.3|44843.3|44878.3|44858.3|44863.3|44843.3|9
1644854780000|2022-02-14 16:06:20|44862.6|44842.6|44866.1|44846.1|44866.1|44846.1|44860.5|44840.5|9
1644854790000|2022-02-14 16:06:30|44865.8|44845.8|44878|44858|44878|44858|44865.1|44845.1|16
1644854800000|2022-02-14 16:06:40|44878.3|44858.3|44883.3|44863.3|44883.3|44863.3|44878.3|44858.3|8
1644854810000|2022-02-14 16:06:50|44883|44863|44890.8|44870.8|44890.8|44870.8|44883|44863|9
1644854820000|2022-02-14 16:07:00|44891.1|44871.1|44911.1|44891.1|44913.3|44893.3|44891.1|44871.1|9
1644854830000|2022-02-14 16:07:10|44913.3|44893.3|44905.5|44885.5|44918|44898|44905.5|44885.5|5
1644854840000|2022-02-14 16:07:20|44907.6|44887.6|44908|44888|44908.3|44888.3|44905.1|44885.1|0
1644854850000|2022-02-14 16:07:30|44908.3|44888.3|44903|44883|44908.3|44888.3|44903|44883|8
1644854860000|2022-02-14 16:07:40|44903.3|44883.3|44915.5|44895.5|44915.5|44895.5|44903.3|44883.3|9
1644854870000|2022-02-14 16:07:50|44918|44898|44913|44893|44920.5|44900.5|44913|44893|3
1644854880000|2022-02-14 16:08:00|44913.6|44893.6|44900.8|44880.8|44915.8|44895.8|44900.8|44880.8|5
1644854890000|2022-02-14 16:08:10|44901.1|44881.1|44898.6|44878.6|44903|44883|44898.3|44878.3|0
1644854900000|2022-02-14 16:08:20|44903.3|44883.3|44905.8|44885.8|44910.5|44890.5|44903.3|44883.3|3
1644854910000|2022-02-14 16:08:30|44906.1|44886.1|44913|44893|44913.6|44893.6|44905.8|44885.8|3
1644854920000|2022-02-14 16:08:40|44908.3|44888.3|44920.8|44900.8|44920.8|44900.8|44908.3|44888.3|16
1644854930000|2022-02-14 16:08:50|44923.3|44903.3|44928.3|44908.3|44928.3|44908.3|44923.3|44903.3|4
1644854940000|2022-02-14 16:09:00|44930.5|44910.5|44928|44908|44930.5|44910.5|44923.3|44903.3|9
1644854950000|2022-02-14 16:09:10|44925.8|44905.8|44923|44903|44933|44913|44923|44903|9
1644854960000|2022-02-14 16:09:20|44920.5|44900.5|44918.3|44898.3|44920.8|44900.8|44915.8|44895.8|9
1644854970000|2022-02-14 16:09:30|44918|44898|44913|44893|44918|44898|44913|44893|6
1644854980000|2022-02-14 16:09:40|44913.3|44893.3|44915.5|44895.5|44917.6|44897.6|44913.3|44893.3|9
1644854990000|2022-02-14 16:09:50|44920.5|44900.5|44913|44893|44920.5|44900.5|44913|44893|6
1644855000000|2022-02-14 16:10:00|44913.3|44893.3|44918|44898|44920.8|44900.8|44913.3|44893.3|14
1644855010000|2022-02-14 16:10:10|44918.3|44898.3|44913|44893|44923|44903|44913|44893|4
1644855020000|2022-02-14 16:10:20|44908.3|44888.3|44895.8|44875.8|44908.3|44888.3|44893.3|44873.3|4
1644855030000|2022-02-14 16:10:30|44895.5|44875.5|44898|44878|44903|44883|44893|44873|3
1644855040000|2022-02-14 16:10:40|44897.6|44877.6|44898.3|44878.3|44903|44883|44890.8|44870.8|1
1644855050000|2022-02-14 16:10:50|44898|44878|44895.5|44875.5|44898|44878|44893|44873|5
1644855060000|2022-02-14 16:11:00|44893.3|44873.3|44893|44873|44895.8|44875.8|44890.8|44870.8|0
1644855070000|2022-02-14 16:11:10|44890.8|44870.8|44901.1|44881.1|44901.1|44881.1|44888.3|44868.3|25
1644855080000|2022-02-14 16:11:20|44903.6|44883.6|44903|44883|44905.8|44885.8|44903|44883|16
1644855090000|2022-02-14 16:11:30|44903.3|44883.3|44903.3|44883.3|44908|44888|44903.3|44883.3|5
1644855100000|2022-02-14 16:11:40|44903|44883|44905.5|44885.5|44905.5|44885.5|44900.8|44880.8|13
1644855110000|2022-02-14 16:11:50|44903.3|44883.3|44900.5|44880.5|44908|44888|44900.5|44880.5|9
1644855120000|2022-02-14 16:12:00|44898.3|44878.3|44905.8|44885.8|44905.8|44885.8|44898|44878|4
1644855130000|2022-02-14 16:12:10|44908|44888|44908.3|44888.3|44910.8|44890.8|44905.8|44885.8|2
1644855140000|2022-02-14 16:12:20|44908.6|44888.6|44905.8|44885.8|44908.6|44888.6|44905.8|44885.8|2
1644855150000|2022-02-14 16:12:30|44905.5|44885.5|44898|44878|44908.3|44888.3|44898|44878|83
1644855160000|2022-02-14 16:12:40|44897.6|44877.6|44904.8|44884.8|44905.1|44885.1|44895.5|44875.5|6
1644855170000|2022-02-14 16:12:50|44902.6|44882.6|44898|44878|44902.6|44882.6|44893.3|44873.3|1
1644855180000|2022-02-14 16:13:00|44895.8|44875.8|44902.3|44882.3|44902.6|44882.6|44895.8|44875.8|9
1644855190000|2022-02-14 16:13:10|44900.1|44880.1|44920.1|44900.1|44920.1|44900.1|44897.3|44877.3|14
1644855200000|2022-02-14 16:13:20|44920.5|44900.5|44922.6|44902.6|44922.6|44902.6|44920.1|44900.1|2
1644855210000|2022-02-14 16:13:30|44920.1|44900.1|44920.1|44900.1|44922.6|44902.6|44917.6|44897.6|2
1644855220000|2022-02-14 16:13:40|44922.3|44902.3|44922.3|44902.3|44922.6|44902.6|44919.8|44899.8|5
1644855230000|2022-02-14 16:13:50|44922.6|44902.6|44922.3|44902.3|44922.6|44902.6|44918|44898|2
1644855240000|2022-02-14 16:14:00|44922.6|44902.6|44922.3|44902.3|44925.5|44905.5|44920.1|44900.1|5
1644855250000|2022-02-14 16:14:10|44920.1|44900.1|44916.9|44896.9|44922.3|44902.3|44916.9|44896.9|2
1644855260000|2022-02-14 16:14:20|44914.8|44894.8|44900.1|44880.1|44914.8|44894.8|44900.1|44880.1|11
1644855270000|2022-02-14 16:14:30|44900.5|44880.5|44892.6|44872.6|44900.5|44880.5|44892.6|44872.6|8
1644855280000|2022-02-14 16:14:40|44893|44873|44887.6|44867.6|44893.3|44873.3|44885.1|44865.1|12
1644855290000|2022-02-14 16:14:50|44888|44868|44890.1|44870.1|44892.6|44872.6|44887.6|44867.6|4
1644855300000|2022-02-14 16:15:00|44890.5|44870.5|44890.5|44870.5|44897.6|44877.6|44890.5|44870.5|8
1644855310000|2022-02-14 16:15:10|44892.3|44872.3|44892.6|44872.6|44897.6|44877.6|44888.3|44868.3|13
1644855320000|2022-02-14 16:15:20|44892.3|44872.3|44888|44868|44892.6|44872.6|44885.5|44865.5|1
1644855330000|2022-02-14 16:15:30|44887.6|44867.6|44887.6|44867.6|44889.8|44869.8|44885.1|44865.1|3
1644855340000|2022-02-14 16:15:40|44887.3|44867.3|44892.3|44872.3|44895.1|44875.1|44887.3|44867.3|8
1644855350000|2022-02-14 16:15:50|44888|44868|44890.1|44870.1|44890.1|44870.1|44887.6|44867.6|12
1644855360000|2022-02-14 16:16:00|44890.5|44870.5|44902.6|44882.6|44902.6|44882.6|44890.5|44870.5|7
1644855370000|2022-02-14 16:16:10|44904.8|44884.8|44917.3|44897.3|44917.3|44897.3|44902.6|44882.6|3
1644855380000|2022-02-14 16:16:20|44917.6|44897.6|44918|44898|44918|44898|44915.5|44895.5|2
1644855390000|2022-02-14 16:16:30|44918.3|44898.3|44932.6|44912.6|44934.8|44914.8|44918.3|44898.3|8
1644855400000|2022-02-14 16:16:40|44932.3|44912.3|44940.1|44920.1|44942.6|44922.6|44932.3|44912.3|2
1644855410000|2022-02-14 16:16:50|44942.3|44922.3|44940.1|44920.1|44944.8|44924.8|44938|44918|7
1644855420000|2022-02-14 16:17:00|44938|44918|44932.6|44912.6|44942.6|44922.6|44930.1|44910.1|8
1644855430000|2022-02-14 16:17:10|44932.3|44912.3|44930.1|44910.1|44935.1|44915.1|44930.1|44910.1|3
1644855440000|2022-02-14 16:17:20|44928|44908|44935.5|44915.5|44935.5|44915.5|44927.6|44907.6|5
1644855450000|2022-02-14 16:17:30|44933|44913|44925.1|44905.1|44935.5|44915.5|44925.1|44905.1|10
1644855460000|2022-02-14 16:17:40|44925.5|44905.5|44925.1|44905.1|44925.5|44905.5|44923|44903|3
1644855470000|2022-02-14 16:17:50|44920.5|44900.5|44942.3|44922.3|44942.3|44922.3|44917.3|44897.3|11
1644855480000|2022-02-14 16:18:00|44940.1|44920.1|44945.8|44925.8|44946.1|44926.1|44940.1|44920.1|8
1644855490000|2022-02-14 16:18:10|44945.5|44925.5|44919.8|44899.8|44945.5|44925.5|44919.8|44899.8|10
1644855500000|2022-02-14 16:18:20|44917.6|44897.6|44914.4|44894.4|44922.3|44902.3|44914.4|44894.4|4
1644855510000|2022-02-14 16:18:30|44915.1|44895.1|44915.1|44895.1|44918|44898|44908|44888|3
1644855520000|2022-02-14 16:18:40|44914.8|44894.8|44917.6|44897.6|44917.6|44897.6|44914.8|44894.8|3
1644855530000|2022-02-14 16:18:50|44921.9|44901.9|44920.1|44900.1|44922.3|44902.3|44917.6|44897.6|1
1644855540000|2022-02-14 16:19:00|44918.3|44898.3|44932.6|44912.6|44939.8|44919.8|44918.3|44898.3|7
1644855550000|2022-02-14 16:19:10|44932.3|44912.3|44929.8|44909.8|44932.3|44912.3|44925.5|44905.5|5
1644855560000|2022-02-14 16:19:20|44930.1|44910.1|44945.1|44925.1|44945.1|44925.1|44927.6|44907.6|9
1644855570000|2022-02-14 16:19:30|44945.5|44925.5|44947.3|44927.3|44955.1|44935.1|44942.6|44922.6|55
1644855580000|2022-02-14 16:19:40|44944.8|44924.8|44952.3|44932.3|44959.8|44939.8|44942.3|44922.3|18
1644855590000|2022-02-14 16:19:50|44950.1|44930.1|44949.4|44929.4|44952.3|44932.3|44949.4|44929.4|11
1644855600000|2022-02-14 16:20:00|44947.3|44927.3|44945.1|44925.1|44947.3|44927.3|44942.6|44922.6|6
1644855610000|2022-02-14 16:20:10|44943|44923|44942.3|44922.3|44943|44923|44942.3|44922.3|4
1644855620000|2022-02-14 16:20:20|44940.1|44920.1|44937.3|44917.3|44940.1|44920.1|44935.1|44915.1|5
1644855630000|2022-02-14 16:20:30|44935.1|44915.1|44936.9|44916.9|44936.9|44916.9|44934.4|44914.4|3
1644855640000|2022-02-14 16:20:40|44934.8|44914.8|44932.3|44912.3|44934.8|44914.8|44929.8|44909.8|8
1644855650000|2022-02-14 16:20:50|44929.8|44909.8|44927.3|44907.3|44934.8|44914.8|44927.3|44907.3|18
1644855660000|2022-02-14 16:21:00|44924.8|44904.8|44925.1|44905.1|44929.4|44909.4|44924.4|44904.4|5
1644855670000|2022-02-14 16:21:10|44924.8|44904.8|44914.8|44894.8|44924.8|44904.8|44914.4|44894.4|6
1644855680000|2022-02-14 16:21:20|44917.6|44897.6|44922.3|44902.3|44922.3|44902.3|44917.6|44897.6|10
1644855690000|2022-02-14 16:21:30|44922.6|44902.6|44917.3|44897.3|44922.6|44902.6|44917.3|44897.3|2
1644855700000|2022-02-14 16:21:40|44917.6|44897.6|44912.6|44892.6|44917.6|44897.6|44912.6|44892.6|2
1644855710000|2022-02-14 16:21:50|44917.3|44897.3|44917.3|44897.3|44917.6|44897.6|44912.6|44892.6|6
1644855720000|2022-02-14 16:22:00|44917.6|44897.6|44913|44893|44922.6|44902.6|44912.6|44892.6|10
1644855730000|2022-02-14 16:22:10|44912.6|44892.6|44920.1|44900.1|44920.1|44900.1|44912.6|44892.6|6
1644855740000|2022-02-14 16:22:20|44920.5|44900.5|44918|44898|44922.6|44902.6|44918|44898|3
1644855750000|2022-02-14 16:22:30|44917.6|44897.6|44913|44893|44917.6|44897.6|44913|44893|7
1644855760000|2022-02-14 16:22:40|44912.6|44892.6|44915.1|44895.1|44915.1|44895.1|44910.1|44890.1|5
1644855770000|2022-02-14 16:22:50|44915.5|44895.5|44915.1|44895.1|44915.5|44895.5|44915.1|44895.1|0
1644855780000|2022-02-14 16:23:00|44915.5|44895.5|44932.6|44912.6|44937.3|44917.3|44914.8|44894.8|13
1644855790000|2022-02-14 16:23:10|44930.5|44910.5|44932.6|44912.6|44937.3|44917.3|44930.1|44910.1|14
1644855800000|2022-02-14 16:23:20|44933|44913|44937.6|44917.6|44937.6|44917.6|44933|44913|6
1644855810000|2022-02-14 16:23:30|44938|44918|44955.5|44935.5|44957.6|44937.6|44938|44918|9
1644855820000|2022-02-14 16:23:40|44957.6|44937.6|44955.5|44935.5|44958|44938|44955.5|44935.5|5
1644855830000|2022-02-14 16:23:50|44957.6|44937.6|44960.8|44940.8|44960.8|44940.8|44955.5|44935.5|15
1644855840000|2022-02-14 16:24:00|44963|44943|44960.1|44940.1|44963.3|44943.3|44960.1|44940.1|6
1644855850000|2022-02-14 16:24:10|44962.3|44942.3|44962.3|44942.3|44962.3|44942.3|44957.6|44937.6|1
1644855860000|2022-02-14 16:24:20|44959.8|44939.8|44963|44943|44963|44943|44959.8|44939.8|8
1644855870000|2022-02-14 16:24:30|44962.6|44942.6|44957.6|44937.6|44963|44943|44957.6|44937.6|5
1644855880000|2022-02-14 16:24:40|44960.1|44940.1|44961.9|44941.9|44962.3|44942.3|44958|44938|4
1644855890000|2022-02-14 16:24:50|44959.8|44939.8|44962.3|44942.3|44962.3|44942.3|44959.8|44939.8|6
1644855900000|2022-02-14 16:25:00|44962.6|44942.6|44962.3|44942.3|44962.6|44942.6|44957.6|44937.6|8
1644855910000|2022-02-14 16:25:10|44959.8|44939.8|44954.8|44934.8|44962.3|44942.3|44954.8|44934.8|2
1644855920000|2022-02-14 16:25:20|44951.9|44931.9|44954.4|44934.4|44954.8|44934.8|44951.9|44931.9|10
1644855930000|2022-02-14 16:25:30|44954.8|44934.8|44949.8|44929.8|44954.8|44934.8|44949.8|44929.8|5
1644855940000|2022-02-14 16:25:40|44952.3|44932.3|44949.8|44929.8|44952.3|44932.3|44947.3|44927.3|3
1644855950000|2022-02-14 16:25:50|44947.6|44927.6|44952.3|44932.3|44952.6|44932.6|44947.6|44927.6|1
1644855960000|2022-02-14 16:26:00|44952.6|44932.6|44965.5|44945.5|44965.5|44945.5|44952.6|44932.6|6
1644855970000|2022-02-14 16:26:10|44965.8|44945.8|44980.5|44960.5|44983|44963|44965.8|44945.8|31
1644855980000|2022-02-14 16:26:20|44978.3|44958.3|44983.3|44963.3|44985.8|44965.8|44978|44958|7
1644855990000|2022-02-14 16:26:30|44983.6|44963.6|44988.3|44968.3|44988.6|44968.6|44983.6|44963.6|2
1644856000000|2022-02-14 16:26:40|44988.6|44968.6|44983.6|44963.6|44988.6|44968.6|44983.6|44963.6|1
1644856010000|2022-02-14 16:26:50|44983.3|44963.3|44985.5|44965.5|44985.5|44965.5|44983.3|44963.3|7
1644856020000|2022-02-14 16:27:00|44983.6|44963.6|44988.3|44968.3|44991.1|44971.1|44983.6|44963.6|15
1644856030000|2022-02-14 16:27:10|44988.6|44968.6|44988.6|44968.6|44990.8|44970.8|44988.3|44968.3|5
1644856040000|2022-02-14 16:27:20|44989|44969|44991.1|44971.1|44991.1|44971.1|44986.1|44966.1|11
1644856050000|2022-02-14 16:27:30|44995.5|44975.5|44990.5|44970.5|44995.5|44975.5|44990.5|44970.5|9
1644856060000|2022-02-14 16:27:40|44988.3|44968.3|44978.6|44958.6|44988.3|44968.3|44974|44954|9
1644856070000|2022-02-14 16:27:50|44978.3|44958.3|44980.8|44960.8|44983|44963|44978|44958|2
1644856080000|2022-02-14 16:28:00|44978.3|44958.3|44990.5|44970.5|44992.6|44972.6|44978|44958|7
1644856090000|2022-02-14 16:28:10|44990.1|44970.1|44985.5|44965.5|44990.5|44970.5|44985.5|44965.5|3
1644856100000|2022-02-14 16:28:20|44985.1|44965.1|44983|44963|44985.8|44965.8|44983|44963|1
1644856110000|2022-02-14 16:28:30|44983.3|44963.3|44988|44968|44990.5|44970.5|44983|44963|4
1644856120000|2022-02-14 16:28:40|44988.3|44968.3|44993.3|44973.3|44993.3|44973.3|44988|44968|9
1644856130000|2022-02-14 16:28:50|44993.6|44973.6|44993.3|44973.3|44995.8|44975.8|44993.3|44973.3|5
1644856140000|2022-02-14 16:29:00|44988.3|44968.3|44988.3|44968.3|44990.5|44970.5|44983.6|44963.6|21
1644856150000|2022-02-14 16:29:10|44986.1|44966.1|44988.3|44968.3|44990.5|44970.5|44983.6|44963.6|1
1644856160000|2022-02-14 16:29:20|44988|44968|44985.8|44965.8|44988|44968|44983.3|44963.3|4
1644856170000|2022-02-14 16:29:30|44983.6|44963.6|44983|44963|44985.5|44965.5|44982.6|44962.6|8
1644856180000|2022-02-14 16:29:40|44983.3|44963.3|44983|44963|44985.5|44965.5|44983|44963|7
1644856190000|2022-02-14 16:29:50|44983.3|44963.3|44980.5|44960.5|44985.5|44965.5|44980.5|44960.5|9
1644856200000|2022-02-14 16:30:00|44983.3|44963.3|44991.1|44971.1|44991.1|44971.1|44983.3|44963.3|9
1644856210000|2022-02-14 16:30:10|44993.3|44973.3|44993|44973|44995.8|44975.8|44990.5|44970.5|10
1644856220000|2022-02-14 16:30:20|44990.5|44970.5|44980.5|44960.5|44990.5|44970.5|44980.5|44960.5|14
1644856230000|2022-02-14 16:30:30|44978.3|44958.3|44983.3|44963.3|44983.3|44963.3|44970.8|44950.8|17
1644856240000|2022-02-14 16:30:40|44983.6|44963.6|44985.5|44965.5|44986.1|44966.1|44983.6|44963.6|5
1644856250000|2022-02-14 16:30:50|44983.3|44963.3|44983|44963|44985.5|44965.5|44980.5|44960.5|19
1644856260000|2022-02-14 16:31:00|44980.8|44960.8|44980.1|44960.1|44983|44963|44977.6|44957.6|4
1644856270000|2022-02-14 16:31:10|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.1|44960.1|2
1644856280000|2022-02-14 16:31:20|44978.3|44958.3|44978|44958|44980.8|44960.8|44975.5|44955.5|7
1644856290000|2022-02-14 16:31:30|44975.5|44955.5|44972.6|44952.6|44975.5|44955.5|44972.6|44952.6|4
1644856300000|2022-02-14 16:31:40|44973|44953|44968|44948|44973|44953|44968|44948|4
1644856310000|2022-02-14 16:31:50|44968.3|44948.3|44968|44948|44973|44953|44968|44948|7
1644856320000|2022-02-14 16:32:00|44965.8|44945.8|44963.3|44943.3|44965.8|44945.8|44963.3|44943.3|13
1644856330000|2022-02-14 16:32:10|44963|44943|44960.5|44940.5|44963|44943|44958|44938|10
1644856340000|2022-02-14 16:32:20|44958.3|44938.3|44960.5|44940.5|44960.5|44940.5|44955.5|44935.5|8
1644856350000|2022-02-14 16:32:30|44958.3|44938.3|44973.3|44953.3|44975.5|44955.5|44958|44938|20
1644856360000|2022-02-14 16:32:40|44975.5|44955.5|44968|44948|44980.8|44960.8|44968|44948|17
1644856370000|2022-02-14 16:32:50|44965.5|44945.5|44957.6|44937.6|44965.5|44945.5|44957.6|44937.6|9
1644856380000|2022-02-14 16:33:00|44955.1|44935.1|44948.3|44928.3|44955.1|44935.1|44948|44928|17
1644856390000|2022-02-14 16:33:10|44948|44928|44955.8|44935.8|44955.8|44935.8|44948|44928|18
1644856400000|2022-02-14 16:33:20|44956.1|44936.1|44958.3|44938.3|44958.3|44938.3|44955.8|44935.8|15
1644856410000|2022-02-14 16:33:30|44958.6|44938.6|44960.8|44940.8|44960.8|44940.8|44958.3|44938.3|2
1644856420000|2022-02-14 16:33:40|44961.1|44941.1|44978|44958|44978.3|44958.3|44960.8|44940.8|22
1644856480000|2022-02-14 16:34:40|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|328
1644856490000|2022-02-14 16:34:50|44991.8|44971.8|44980.1|44960.1|45003.3|44983.3|44980.1|44960.1|9
1644856500000|2022-02-14 16:35:00|44978|44958|45003|44983|45003.3|44983.3|44978|44958|23
1644856510000|2022-02-14 16:35:10|45002.6|44982.6|44977.6|44957.6|45002.6|44982.6|44977.6|44957.6|13
1644856520000|2022-02-14 16:35:20|44975.1|44955.1|44997.6|44977.6|45002.6|44982.6|44964.4|44944.4|27
1644856530000|2022-02-14 16:35:30|44999.8|44979.8|45000.1|44980.1|45003|44983|44999.8|44979.8|4
1644856540000|2022-02-14 16:35:40|44997.6|44977.6|45013.3|44993.3|45018.3|44998.3|44977.3|44957.3|30
1644856550000|2022-02-14 16:35:50|45013|44993|45016.1|44996.1|45016.1|44996.1|45010.8|44990.8|11
1644856560000|2022-02-14 16:36:00|45015.8|44995.8|45023.6|45003.6|45025.8|45005.8|45015.8|44995.8|33
1644856570000|2022-02-14 16:36:10|45025.8|45005.8|45020.5|45000.5|45025.8|45005.8|45020.5|45000.5|12
1644856580000|2022-02-14 16:36:20|45022.6|45002.6|45028.6|45008.6|45029|45009|45022.6|45002.6|26
1644856590000|2022-02-14 16:36:30|45026.5|45006.5|45010.8|44990.8|45028.3|45008.3|45010.8|44990.8|15
1644856600000|2022-02-14 16:36:40|45010.5|44990.5|45013|44993|45013|44993|44998.3|44978.3|12
1644856610000|2022-02-14 16:36:50|45010.8|44990.8|45021.1|45001.1|45021.1|45001.1|45008.6|44988.6|2
1644856620000|2022-02-14 16:37:00|45018.6|44998.6|45028.3|45008.3|45028.3|45008.3|45018.6|44998.6|15
1644856630000|2022-02-14 16:37:10|45023.3|45003.3|45026.1|45006.1|45026.1|45006.1|45015.1|44995.1|21
1644856640000|2022-02-14 16:37:20|45026.5|45006.5|45026.1|45006.1|45029|45009|45026.1|45006.1|3
1644856650000|2022-02-14 16:37:30|45026.5|45006.5|45038.6|45018.6|45041.1|45021.1|45026.5|45006.5|21
1644856660000|2022-02-14 16:37:40|45039|45019|45048.3|45028.3|45050.8|45030.8|45020.5|45000.5|29
1644856670000|2022-02-14 16:37:50|45046.1|45026.1|45033.3|45013.3|45047.6|45027.6|45033.3|45013.3|7
1644856680000|2022-02-14 16:38:00|45030.5|45010.5|45048.6|45028.6|45048.6|45028.6|45020.8|45000.8|32
1644856690000|2022-02-14 16:38:10|45050.8|45030.8|45053.3|45033.3|45053.3|45033.3|45048.3|45028.3|25
1644856700000|2022-02-14 16:38:20|45053.6|45033.6|45051.1|45031.1|45053.6|45033.6|45048.3|45028.3|10
1644856710000|2022-02-14 16:38:30|45050.5|45030.5|45048.6|45028.6|45051.1|45031.1|45048.3|45028.3|40
1644856720000|2022-02-14 16:38:40|45048.3|45028.3|45048.3|45028.3|45051.1|45031.1|45045.5|45025.5|25
1644856730000|2022-02-14 16:38:50|45048|45028|45048.6|45028.6|45048.6|45028.6|45048|45028|11
1644856740000|2022-02-14 16:39:00|45048.3|45028.3|45053.3|45033.3|45058.3|45038.3|45046.1|45026.1|23
1644856750000|2022-02-14 16:39:10|45053.6|45033.6|45084|45064|45084.3|45064.3|45053.3|45033.3|38
1644856760000|2022-02-14 16:39:20|45088.6|45068.6|45093.6|45073.6|45094|45074|45086.1|45066.1|32
1644856770000|2022-02-14 16:39:30|45094|45074|45090.8|45070.8|45101.1|45081.1|45090.5|45070.5|37
1644856780000|2022-02-14 16:39:40|45091.1|45071.1|45095.8|45075.8|45095.8|45075.8|45083.6|45063.6|8
1644856790000|2022-02-14 16:39:50|45096.1|45076.1|45098.6|45078.6|45099|45079|45096.1|45076.1|9
1644856800000|2022-02-14 16:40:00|45098.3|45078.3|45106.1|45086.1|45109|45089|45098.3|45078.3|16
1644856810000|2022-02-14 16:40:10|45109|45089|45108.3|45088.3|45110.8|45090.8|45105.8|45085.8|16
1644856820000|2022-02-14 16:40:20|45110.5|45090.5|45103.3|45083.3|45110.5|45090.5|45103.3|45083.3|20
1644856830000|2022-02-14 16:40:30|45103|45083|45100.8|45080.8|45103|45083|45100.8|45080.8|12
1644856840000|2022-02-14 16:40:40|45098.6|45078.6|45098.3|45078.3|45100.8|45080.8|45096.1|45076.1|32
1644856850000|2022-02-14 16:40:50|45101.1|45081.1|45098.6|45078.6|45103.3|45083.3|45098.6|45078.6|12
1644856860000|2022-02-14 16:41:00|45098.3|45078.3|45080.8|45060.8|45101.1|45081.1|45078.3|45058.3|19
1644856870000|2022-02-14 16:41:10|45083.3|45063.3|45058.3|45038.3|45083.3|45063.3|45058.3|45038.3|22
1644856880000|2022-02-14 16:41:20|45059|45039|45068.6|45048.6|45068.6|45048.6|45059|45039|9
1644856890000|2022-02-14 16:41:30|45068.3|45048.3|45069|45049|45069|45049|45068.3|45048.3|6
1644856900000|2022-02-14 16:41:40|45071.1|45051.1|45073.3|45053.3|45079|45059|45071.1|45051.1|17
1644856910000|2022-02-14 16:41:50|45073|45053|45067.6|45047.6|45073.3|45053.3|45067.6|45047.6|3
1644856920000|2022-02-14 16:42:00|45063.3|45043.3|45088.6|45068.6|45088.6|45068.6|45058.3|45038.3|33
1644856930000|2022-02-14 16:42:10|45091.1|45071.1|45131.1|45111.1|45131.1|45111.1|45091.1|45071.1|37
1644856940000|2022-02-14 16:42:20|45133.3|45113.3|45133.6|45113.6|45135.8|45115.8|45128|45108|14
1644856950000|2022-02-14 16:42:30|45133.3|45113.3|45121.1|45101.1|45133.3|45113.3|45121.1|45101.1|5
1644856960000|2022-02-14 16:42:40|45121.5|45101.5|45161.1|45141.1|45161.1|45141.1|45121.1|45101.1|44
1644856970000|2022-02-14 16:42:50|45158.3|45138.3|45174|45154|45179.3|45159.3|45149.3|45129.3|37
1644856980000|2022-02-14 16:43:00|45169.3|45149.3|45129.3|45109.3|45171.8|45151.8|45126.5|45106.5|33
1644856990000|2022-02-14 16:43:10|45149.3|45129.3|45158.3|45138.3|45162.2|45142.2|45149.3|45129.3|25
1644857000000|2022-02-14 16:43:20|45154|45134|45159.3|45139.3|45159.3|45139.3|45151.5|45131.5|13
1644857010000|2022-02-14 16:43:30|45158.6|45138.6|45166.8|45146.8|45171.1|45151.1|45158.6|45138.6|24
1644857020000|2022-02-14 16:43:40|45169|45149|45169|45149|45171.8|45151.8|45167.2|45147.2|10
1644857030000|2022-02-14 16:43:50|45166.8|45146.8|45166.5|45146.5|45166.8|45146.8|45161.8|45141.8|11
1644857040000|2022-02-14 16:44:00|45164.3|45144.3|45191.8|45171.8|45191.8|45171.8|45164.3|45144.3|36
1644857050000|2022-02-14 16:44:10|45191.5|45171.5|45181.5|45161.5|45191.8|45171.8|45178.6|45158.6|36
1644857060000|2022-02-14 16:44:20|45179.3|45159.3|45174|45154|45184|45164|45174|45154|18
1644857070000|2022-02-14 16:44:30|45174.3|45154.3|45179.7|45159.7|45197.2|45177.2|45174.3|45154.3|29
1644857080000|2022-02-14 16:44:40|45179.3|45159.3|45184.7|45164.7|45195|45175|45157.2|45137.2|38
1644857090000|2022-02-14 16:44:50|45179.7|45159.7|45169.7|45149.7|45179.7|45159.7|45169.3|45149.3|18
1644857100000|2022-02-14 16:45:00|45170|45150|45197.5|45177.5|45199.7|45179.7|45170|45150|26
1644857110000|2022-02-14 16:45:10|45197.2|45177.2|45182.8|45162.8|45199.7|45179.7|45177.2|45157.2|45
1644857120000|2022-02-14 16:45:20|45185|45165|45187.5|45167.5|45190|45170|45184.7|45164.7|27
1644857130000|2022-02-14 16:45:30|45192.2|45172.2|45179.7|45159.7|45192.2|45172.2|45179.7|45159.7|34
1644857140000|2022-02-14 16:45:40|45182.5|45162.5|45179.7|45159.7|45184.7|45164.7|45179.3|45159.3|13
1644857150000|2022-02-14 16:45:50|45177.2|45157.2|45165|45145|45177.2|45157.2|45164.7|45144.7|19
1644857160000|2022-02-14 16:46:00|45164.7|45144.7|45149.7|45129.7|45164.7|45144.7|45149.7|45129.7|20
1644857170000|2022-02-14 16:46:10|45147.5|45127.5|45150|45130|45150|45130|45145|45125|16
1644857180000|2022-02-14 16:46:20|45152.5|45132.5|45150|45130|45152.5|45132.5|45150|45130|11
1644857190000|2022-02-14 16:46:30|45152.5|45132.5|45150|45130|45152.5|45132.5|45150|45130|2
1644857200000|2022-02-14 16:46:40|45149.7|45129.7|45140|45120|45150|45130|45135.7|45115.7|11
1644857210000|2022-02-14 16:46:50|45139.7|45119.7|45149.7|45129.7|45150|45130|45139.7|45119.7|28
1644857220000|2022-02-14 16:47:00|45147.5|45127.5|45130|45110|45147.8|45127.8|45130|45110|23
1644857230000|2022-02-14 16:47:10|45127.2|45107.2|45137.5|45117.5|45137.5|45117.5|45124.7|45104.7|9
1644857240000|2022-02-14 16:47:20|45140.3|45120.3|45152.5|45132.5|45152.8|45132.8|45140|45120|18
1644857250000|2022-02-14 16:47:30|45152.2|45132.2|45154.7|45134.7|45161.8|45141.8|45150|45130|11
1644857260000|2022-02-14 16:47:40|45155|45135|45155|45135|45155|45135|45154.3|45134.3|10
1644857270000|2022-02-14 16:47:50|45154.7|45134.7|45167.5|45147.5|45167.5|45147.5|45154.7|45134.7|10
1644857280000|2022-02-14 16:48:00|45169.7|45149.7|45164.7|45144.7|45182.5|45162.5|45160.3|45140.3|42
1644857290000|2022-02-14 16:48:10|45165|45145|45169.7|45149.7|45170|45150|45164.7|45144.7|13
1644857300000|2022-02-14 16:48:20|45170|45150|45155|45135|45170|45150|45155|45135|18
1644857310000|2022-02-14 16:48:30|45154.3|45134.3|45134.7|45114.7|45154.7|45134.7|45134.7|45114.7|20
1644857320000|2022-02-14 16:48:40|45135|45115|45134.3|45114.3|45137.2|45117.2|45134.3|45114.3|16
1644857330000|2022-02-14 16:48:50|45132.2|45112.2|45149.3|45129.3|45149.3|45129.3|45132.2|45112.2|13
1644857340000|2022-02-14 16:49:00|45149.7|45129.7|45154.7|45134.7|45156.8|45136.8|45145|45125|19
1644857350000|2022-02-14 16:49:10|45154.3|45134.3|45159.7|45139.7|45159.7|45139.7|45152.5|45132.5|6
1644857360000|2022-02-14 16:49:20|45159.3|45139.3|45175|45155|45175|45155|45156.8|45136.8|19
1644857370000|2022-02-14 16:49:30|45174.7|45154.7|45177.5|45157.5|45177.5|45157.5|45172.5|45152.5|4
1644857380000|2022-02-14 16:49:40|45177.2|45157.2|45174.7|45154.7|45177.2|45157.2|45174.7|45154.7|4
1644857390000|2022-02-14 16:49:50|45175|45155|45169.7|45149.7|45175|45155|45167.2|45147.2|12
1644857400000|2022-02-14 16:50:00|45165|45145|45172.5|45152.5|45179.7|45159.7|45164.7|45144.7|21
1644857410000|2022-02-14 16:50:10|45172.2|45152.2|45142.2|45122.2|45172.2|45152.2|45142.2|45122.2|23
1644857420000|2022-02-14 16:50:20|45140|45120|45146.8|45126.8|45146.8|45126.8|45129.7|45109.7|10
1644857430000|2022-02-14 16:50:30|45149.7|45129.7|45164.3|45144.3|45164.7|45144.7|45144.7|45124.7|12
1644857440000|2022-02-14 16:50:40|45161.8|45141.8|45164.7|45144.7|45167.2|45147.2|45159.7|45139.7|3
1644857450000|2022-02-14 16:50:50|45167.2|45147.2|45159.7|45139.7|45169.3|45149.3|45159.7|45139.7|20
1644857460000|2022-02-14 16:51:00|45164.7|45144.7|45164.3|45144.3|45165|45145|45161.8|45141.8|13
1644857470000|2022-02-14 16:51:10|45164.7|45144.7|45164.7|45144.7|45167.2|45147.2|45164.3|45144.3|11
1644857480000|2022-02-14 16:51:20|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|6
1644857490000|2022-02-14 16:51:30|45165|45145|45167.2|45147.2|45169.7|45149.7|45165|45145|3
1644857500000|2022-02-14 16:51:40|45165|45145|45164.3|45144.3|45169.7|45149.7|45164.3|45144.3|7
1644857510000|2022-02-14 16:51:50|45164|45144|45161.8|45141.8|45164|45144|45156.8|45136.8|18
1644857520000|2022-02-14 16:52:00|45159.7|45139.7|45159.7|45139.7|45164.3|45144.3|45156.8|45136.8|18
1644857530000|2022-02-14 16:52:10|45159.3|45139.3|45134.7|45114.7|45159.3|45139.3|45132.5|45112.5|11
1644857540000|2022-02-14 16:52:20|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45127.2|45107.2|9
1644857550000|2022-02-14 16:52:30|45129.3|45109.3|45119.3|45099.3|45129.3|45109.3|45116.8|45096.8|20
1644857560000|2022-02-14 16:52:40|45119|45099|45131.1|45111.1|45139.7|45119.7|45116.8|45096.8|43
1644857570000|2022-02-14 16:52:50|45130.8|45110.8|45133.6|45113.6|45134|45114|45128.6|45108.6|9
1644857580000|2022-02-14 16:53:00|45153.3|45133.3|45156.1|45136.1|45156.1|45136.1|45153.3|45133.3|10
1644857590000|2022-02-14 16:53:10|45158.3|45138.3|45163.3|45143.3|45163.3|45143.3|45155.5|45135.5|11
1644857600000|2022-02-14 16:53:20|45163|45143|45165.8|45145.8|45165.8|45145.8|45156.5|45136.5|10
1644857610000|2022-02-14 16:53:30|45171.1|45151.1|45166.5|45146.5|45173.6|45153.6|45166.5|45146.5|13
1644857620000|2022-02-14 16:53:40|45168.6|45148.6|45165.8|45145.8|45168.6|45148.6|45163|45143|9
1644857630000|2022-02-14 16:53:50|45163.6|45143.6|45168.3|45148.3|45168.3|45148.3|45163.6|45143.6|6
1644857640000|2022-02-14 16:54:00|45168.6|45148.6|45176.1|45156.1|45176.1|45156.1|45168.6|45148.6|11
1644857650000|2022-02-14 16:54:10|45171.1|45151.1|45165.8|45145.8|45173.3|45153.3|45165.5|45145.5|10
1644857660000|2022-02-14 16:54:20|45163|45143|45163.3|45143.3|45168|45148|45163|45143|12
1644857670000|2022-02-14 16:54:30|45160.8|45140.8|45158.3|45138.3|45163.3|45143.3|45153|45133|24
1644857680000|2022-02-14 16:54:40|45156.1|45136.1|45158.3|45138.3|45160.8|45140.8|45155.8|45135.8|14
1644857690000|2022-02-14 16:54:50|45158.6|45138.6|45156.1|45136.1|45160.8|45140.8|45156.1|45136.1|2
1644857700000|2022-02-14 16:55:00|45158.3|45138.3|45163.3|45143.3|45166.1|45146.1|45158.3|45138.3|19
1644857710000|2022-02-14 16:55:10|45163|45143|45163|45143|45165.5|45145.5|45160.5|45140.5|7
1644857720000|2022-02-14 16:55:20|45163.3|45143.3|45163|45143|45168.3|45148.3|45163|45143|15
1644857730000|2022-02-14 16:55:30|45163.3|45143.3|45165.5|45145.5|45165.5|45145.5|45160.8|45140.8|14
1644857740000|2022-02-14 16:55:40|45168|45148|45173|45153|45173.3|45153.3|45158.6|45138.6|16
1644857750000|2022-02-14 16:55:50|45168.6|45148.6|45168.3|45148.3|45171.1|45151.1|45168.3|45148.3|15
1644857760000|2022-02-14 16:56:00|45166.1|45146.1|45163.6|45143.6|45170.8|45150.8|45163.3|45143.3|17
1644857770000|2022-02-14 16:56:10|45163|45143|45168.6|45148.6|45168.6|45148.6|45163|45143|7
1644857780000|2022-02-14 16:56:20|45168.3|45148.3|45165.8|45145.8|45173.3|45153.3|45165.8|45145.8|9
1644857790000|2022-02-14 16:56:30|45163.3|45143.3|45162.6|45142.6|45163.3|45143.3|45162.6|45142.6|5
1644857800000|2022-02-14 16:56:40|45163|45143|45146.1|45126.1|45163|45143|45144|45124|9
1644857810000|2022-02-14 16:56:50|45144|45124|45136.1|45116.1|45148.3|45128.3|45136.1|45116.1|13
1644857820000|2022-02-14 16:57:00|45135.8|45115.8|45128.3|45108.3|45138|45118|45128|45108|8
1644857830000|2022-02-14 16:57:10|45125.8|45105.8|45123|45103|45128|45108|45123|45103|12
1644857840000|2022-02-14 16:57:20|45120.8|45100.8|45101.1|45081.1|45120.8|45100.8|45100.8|45080.8|24
1644857850000|2022-02-14 16:57:30|45103|45083|45088|45068|45103|45083|45088|45068|22
1644857860000|2022-02-14 16:57:40|45088.3|45068.3|45098.3|45078.3|45098.3|45078.3|45083.3|45063.3|19
1644857870000|2022-02-14 16:57:50|45098.6|45078.6|45101.1|45081.1|45103|45083|45098.6|45078.6|4
1644857880000|2022-02-14 16:58:00|45100.8|45080.8|45106.1|45086.1|45113.3|45093.3|45100.8|45080.8|13
1644857890000|2022-02-14 16:58:10|45108.3|45088.3|45113|45093|45113|45093|45098.3|45078.3|11
1644857900000|2022-02-14 16:58:20|45113.3|45093.3|45130.8|45110.8|45133|45113|45113.3|45093.3|12
1644857910000|2022-02-14 16:58:30|45130.5|45110.5|45130.8|45110.8|45133.3|45113.3|45128.3|45108.3|3
1644857920000|2022-02-14 16:58:40|45130.5|45110.5|45133.3|45113.3|45137.6|45117.6|45128.3|45108.3|9
1644857930000|2022-02-14 16:58:50|45138|45118|45140.8|45120.8|45140.8|45120.8|45138|45118|6
1644857940000|2022-02-14 16:59:00|45140.5|45120.5|45133|45113|45140.5|45120.5|45132.6|45112.6|9
1644857950000|2022-02-14 16:59:10|45130.5|45110.5|45133|45113|45133.3|45113.3|45130.5|45110.5|7
1644857960000|2022-02-14 16:59:20|45130.8|45110.8|45133|45113|45138.3|45118.3|45130.8|45110.8|12
1644857970000|2022-02-14 16:59:30|45130.5|45110.5|45128.3|45108.3|45133.3|45113.3|45128.3|45108.3|14
1644857980000|2022-02-14 16:59:40|45133|45113|45133.3|45113.3|45133.3|45113.3|45128.6|45108.6|7
1644857990000|2022-02-14 16:59:50|45138.3|45118.3|45147.6|45127.6|45148|45128|45138.3|45118.3|15
1644858000000|2022-02-14 17:00:00|45148|45128|45142.6|45122.6|45148|45128|45138|45118|29
1644858010000|2022-02-14 17:00:10|45142.3|45122.3|45135.8|45115.8|45142.3|45122.3|45135.8|45115.8|3
1644858020000|2022-02-14 17:00:20|45136.1|45116.1|45138.3|45118.3|45138.3|45118.3|45136.1|45116.1|1
1644858030000|2022-02-14 17:00:30|45133.3|45113.3|45125.8|45105.8|45133.3|45113.3|45125.8|45105.8|12
1644858040000|2022-02-14 17:00:40|45123.3|45103.3|45113|45093|45128.3|45108.3|45113|45093|18
1644858050000|2022-02-14 17:00:50|45110.5|45090.5|45100.8|45080.8|45110.5|45090.5|45100.8|45080.8|12
1644858060000|2022-02-14 17:01:00|45101.1|45081.1|45100.8|45080.8|45103.3|45083.3|45098.6|45078.6|3
1644858070000|2022-02-14 17:01:10|45103.3|45083.3|45108.3|45088.3|45113.3|45093.3|45100.8|45080.8|12
1644858080000|2022-02-14 17:01:20|45108|45088|45108.3|45088.3|45108.6|45088.6|45108|45088|8
1644858090000|2022-02-14 17:01:30|45108.6|45088.6|45123.3|45103.3|45123.3|45103.3|45108.6|45088.6|12
1644858100000|2022-02-14 17:01:40|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|0
1644858110000|2022-02-14 17:01:50|45123|45103|45120.8|45100.8|45123|45103|45120.8|45100.8|1
1644858120000|2022-02-14 17:02:00|45120.5|45100.5|45113|45093|45120.5|45100.5|45113|45093|6
1644858130000|2022-02-14 17:02:10|45113.3|45093.3|45108.3|45088.3|45113.3|45093.3|45108.3|45088.3|0
1644858140000|2022-02-14 17:02:20|45110.5|45090.5|45123|45103|45123.3|45103.3|45110.5|45090.5|11
1644858150000|2022-02-14 17:02:30|45122.6|45102.6|45120.5|45100.5|45123|45103|45120.5|45100.5|0
1644858160000|2022-02-14 17:02:40|45120.8|45100.8|45125.5|45105.5|45125.5|45105.5|45120.8|45100.8|5
1644858170000|2022-02-14 17:02:50|45128|45108|45125.5|45105.5|45128|45108|45125.5|45105.5|1
1644858180000|2022-02-14 17:03:00|45128|45108|45127.6|45107.6|45128.3|45108.3|45125.5|45105.5|18
1644858190000|2022-02-14 17:03:10|45128.3|45108.3|45135.8|45115.8|45136.1|45116.1|45128.3|45108.3|9
1644858200000|2022-02-14 17:03:20|45138|45118|45138|45118|45138|45118|45135.8|45115.8|6
1644858210000|2022-02-14 17:03:30|45137.6|45117.6|45138|45118|45138.3|45118.3|45133.3|45113.3|14
1644858220000|2022-02-14 17:03:40|45138.3|45118.3|45138|45118|45138.3|45118.3|45135.8|45115.8|4
1644858230000|2022-02-14 17:03:50|45135.5|45115.5|45118|45098|45135.5|45115.5|45118|45098|12
1644858240000|2022-02-14 17:04:00|45118.3|45098.3|45113.3|45093.3|45118.3|45098.3|45113.3|45093.3|3
1644858250000|2022-02-14 17:04:10|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|45108.3|45088.3|7
1644858260000|2022-02-14 17:04:20|45107.6|45087.6|45103.3|45083.3|45107.6|45087.6|45103.3|45083.3|3
1644858270000|2022-02-14 17:04:30|45098|45078|45098|45078|45098|45078|45098|45078|137
1644858280000|2022-02-14 17:04:40|45098.3|45078.3|45098.3|45078.3|45100.5|45080.5|45098|45078|9
1644858290000|2022-02-14 17:04:50|45100.5|45080.5|45100.8|45080.8|45103.3|45083.3|45100.5|45080.5|6
1644858300000|2022-02-14 17:05:00|45100.5|45080.5|45090.8|45070.8|45100.5|45080.5|45090.8|45070.8|7
1644858310000|2022-02-14 17:05:10|45093.3|45073.3|45080.5|45060.5|45093.3|45073.3|45080.5|45060.5|18
1644858320000|2022-02-14 17:05:20|45075.1|45055.1|45075.8|45055.8|45078|45058|45073|45053|8
1644858330000|2022-02-14 17:05:30|45078|45058|45078.3|45058.3|45083.3|45063.3|45078|45058|4
1644858340000|2022-02-14 17:05:40|45078|45058|45078|45058|45078.3|45058.3|45075.8|45055.8|1
1644858350000|2022-02-14 17:05:50|45078.3|45058.3|45073.3|45053.3|45078.3|45058.3|45073.3|45053.3|2
1644858360000|2022-02-14 17:06:00|45078.3|45058.3|45065.5|45045.5|45078.3|45058.3|45058.3|45038.3|17
1644858370000|2022-02-14 17:06:10|45070.5|45050.5|45083.6|45063.6|45083.6|45063.6|45070.5|45050.5|19
1644858380000|2022-02-14 17:06:20|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|3
1644858390000|2022-02-14 17:06:30|45080.8|45060.8|45093|45073|45093|45073|45078.3|45058.3|1
1644858400000|2022-02-14 17:06:40|45090.8|45070.8|45085.5|45065.5|45093|45073|45085.5|45065.5|0
1644858410000|2022-02-14 17:06:50|45085.1|45065.1|45075.8|45055.8|45085.1|45065.1|45075.8|45055.8|4
1644858420000|2022-02-14 17:07:00|45075.5|45055.5|45075.8|45055.8|45078.3|45058.3|45073.3|45053.3|2
1644858430000|2022-02-14 17:07:10|45073.3|45053.3|45078|45058|45078|45058|45072.6|45052.6|11
1644858440000|2022-02-14 17:07:20|45080.5|45060.5|45088.3|45068.3|45097.3|45077.3|45080.5|45060.5|7
1644858450000|2022-02-14 17:07:30|45085.8|45065.8|45075.8|45055.8|45085.8|45065.8|45075.8|45055.8|2
1644858460000|2022-02-14 17:07:40|45076.1|45056.1|45078.3|45058.3|45078.3|45058.3|45073.3|45053.3|2
1644858470000|2022-02-14 17:07:50|45075.8|45055.8|45073.3|45053.3|45075.8|45055.8|45073.3|45053.3|3
1644858480000|2022-02-14 17:08:00|45078.3|45058.3|45078.3|45058.3|45080.5|45060.5|45078.3|45058.3|7
1644858490000|2022-02-14 17:08:10|45078.6|45058.6|45088|45068|45088|45068|45078.6|45058.6|3
1644858500000|2022-02-14 17:08:20|45085.8|45065.8|45082.6|45062.6|45085.8|45065.8|45082.6|45062.6|4
1644858510000|2022-02-14 17:08:30|45080.1|45060.1|45083|45063|45083|45063|45078.3|45058.3|9
1644858520000|2022-02-14 17:08:40|45080.8|45060.8|45078|45058|45083|45063|45078|45058|3
1644858530000|2022-02-14 17:08:50|45078.3|45058.3|45066.1|45046.1|45078.3|45058.3|45066.1|45046.1|5
1644858540000|2022-02-14 17:09:00|45068.6|45048.6|45078.3|45058.3|45078.6|45058.6|45066.1|45046.1|8
1644858550000|2022-02-14 17:09:10|45075.8|45055.8|45071.1|45051.1|45075.8|45055.8|45070.8|45050.8|8
1644858560000|2022-02-14 17:09:20|45073.3|45053.3|45083.3|45063.3|45083.3|45063.3|45073.3|45053.3|6
1644858570000|2022-02-14 17:09:30|45080.8|45060.8|45078|45058|45080.8|45060.8|45075.8|45055.8|2
1644858580000|2022-02-14 17:09:40|45075.8|45055.8|45078.3|45058.3|45079|45059|45075.8|45055.8|4
1644858590000|2022-02-14 17:09:50|45078.6|45058.6|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|1
1644858600000|2022-02-14 17:10:00|45081.1|45061.1|45070.8|45050.8|45081.1|45061.1|45070.5|45050.5|2
1644858610000|2022-02-14 17:10:10|45071.1|45051.1|45073.3|45053.3|45073.3|45053.3|45071.1|45051.1|0
1644858620000|2022-02-14 17:10:20|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|45075.5|45055.5|4
1644858630000|2022-02-14 17:10:30|45075.8|45055.8|45078.3|45058.3|45083.3|45063.3|45075.8|45055.8|7
1644858640000|2022-02-14 17:10:40|45078.6|45058.6|45080.8|45060.8|45083|45063|45078.6|45058.6|2
1644858650000|2022-02-14 17:10:50|45080.5|45060.5|45078.3|45058.3|45080.5|45060.5|45078.3|45058.3|0
1644858660000|2022-02-14 17:11:00|45078.6|45058.6|45078|45058|45083.3|45063.3|45078|45058|8
1644858670000|2022-02-14 17:11:10|45075.8|45055.8|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|7
1644858680000|2022-02-14 17:11:20|45078|45058|45075.8|45055.8|45078.3|45058.3|45075.8|45055.8|4
1644858690000|2022-02-14 17:11:30|45078|45058|45075.8|45055.8|45078|45058|45075.8|45055.8|1
1644858700000|2022-02-14 17:11:40|45076.1|45056.1|45078.3|45058.3|45078.3|45058.3|45075.8|45055.8|2
1644858710000|2022-02-14 17:11:50|45077.6|45057.6|45090.8|45070.8|45090.8|45070.8|45075.5|45055.5|7
1644858720000|2022-02-14 17:12:00|45091.1|45071.1|45111.5|45091.5|45111.5|45091.5|45091.1|45071.1|17
1644858730000|2022-02-14 17:12:10|45113.6|45093.6|45118|45098|45123|45103|45113.6|45093.6|8
1644858740000|2022-02-14 17:12:20|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|45118|45098|3
1644858750000|2022-02-14 17:12:30|45120.8|45100.8|45113.3|45093.3|45120.8|45100.8|45113.3|45093.3|7
1644858760000|2022-02-14 17:12:40|45117.6|45097.6|45118.3|45098.3|45118.3|45098.3|45113|45093|3
1644858770000|2022-02-14 17:12:50|45121.1|45101.1|45123.3|45103.3|45125.8|45105.8|45121.1|45101.1|8
1644858780000|2022-02-14 17:13:00|45125.8|45105.8|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|9
1644858790000|2022-02-14 17:13:10|45123|45103|45120.8|45100.8|45123|45103|45118.3|45098.3|3
1644858800000|2022-02-14 17:13:20|45123|45103|45120.5|45100.5|45123.3|45103.3|45118.3|45098.3|5
1644858810000|2022-02-14 17:13:30|45118.3|45098.3|45123.3|45103.3|45123.3|45103.3|45118.3|45098.3|4
1644858820000|2022-02-14 17:13:40|45123|45103|45123|45103|45123|45103|45123|45103|6
1644858830000|2022-02-14 17:13:50|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|8
1644858840000|2022-02-14 17:14:00|45123|45103|45127.6|45107.6|45127.6|45107.6|45123|45103|5
1644858850000|2022-02-14 17:14:10|45125.1|45105.1|45123|45103|45127.6|45107.6|45123|45103|1
1644858860000|2022-02-14 17:14:20|45122.6|45102.6|45120.5|45100.5|45123.3|45103.3|45120.5|45100.5|3
1644858870000|2022-02-14 17:14:30|||||||||3
1644858880000|2022-02-14 17:14:40|45120.1|45100.1|45115.5|45095.5|45120.1|45100.1|45115.5|45095.5|6
1644858890000|2022-02-14 17:14:50|45115.8|45095.8|45121.1|45101.1|45121.1|45101.1|45115.8|45095.8|14
1644858900000|2022-02-14 17:15:00|45121.5|45101.5|45133.3|45113.3|45133.3|45113.3|45121.5|45101.5|10
1644858910000|2022-02-14 17:15:10|45133.6|45113.6|45130.8|45110.8|45133.6|45113.6|45130.8|45110.8|5
1644858920000|2022-02-14 17:15:20|45130.5|45110.5|45125.8|45105.8|45130.5|45110.5|45125.8|45105.8|2
1644858930000|2022-02-14 17:15:30|45121.1|45101.1|45123|45103|45123.6|45103.6|45121.1|45101.1|5
1644858940000|2022-02-14 17:15:40|45123.3|45103.3|45115.1|45095.1|45123.3|45103.3|45115.1|45095.1|8
1644858950000|2022-02-14 17:15:50|45113|45093|45110.1|45090.1|45113|45093|45109.8|45089.8|4
1644858960000|2022-02-14 17:16:00|45108|45088|45108|45088|45108.3|45088.3|45103.3|45083.3|2
1644858970000|2022-02-14 17:16:10|45105.8|45085.8|45103.3|45083.3|45105.8|45085.8|45103.3|45083.3|0
1644858980000|2022-02-14 17:16:20|45103.6|45083.6|45103|45083|45103.6|45083.6|45103|45083|3
1644858990000|2022-02-14 17:16:30|45098.3|45078.3|45103.3|45083.3|45103.3|45083.3|45093.6|45073.6|8
1644859000000|2022-02-14 17:16:40|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.3|45083.3|2
1644859010000|2022-02-14 17:16:50|45104|45084|45116.1|45096.1|45116.1|45096.1|45104|45084|8
1644859020000|2022-02-14 17:17:00|45115.8|45095.8|45113|45093|45115.8|45095.8|45110.8|45090.8|5
1644859030000|2022-02-14 17:17:10|45110.5|45090.5|45108.3|45088.3|45110.5|45090.5|45108.3|45088.3|3
1644859040000|2022-02-14 17:17:20|45110.8|45090.8|45113|45093|45113|45093|45110.8|45090.8|3
1644859050000|2022-02-14 17:17:30|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|7
1644859060000|2022-02-14 17:17:40|||||||||1
1644859070000|2022-02-14 17:17:50|45112.6|45092.6|45110.5|45090.5|45113.3|45093.3|45108.6|45088.6|10
1644859080000|2022-02-14 17:18:00|45110.8|45090.8|45108.3|45088.3|45110.8|45090.8|45108.3|45088.3|5
1644859090000|2022-02-14 17:18:10|45108|45088|45103.6|45083.6|45108|45088|45103.3|45083.3|2
1644859100000|2022-02-14 17:18:20|45105.8|45085.8|45098.3|45078.3|45108.3|45088.3|45098.3|45078.3|11
1644859110000|2022-02-14 17:18:30|45100.5|45080.5|45098.6|45078.6|45100.8|45080.8|45098|45078|2
1644859120000|2022-02-14 17:18:40|45100.8|45080.8|45098.3|45078.3|45100.8|45080.8|45098.3|45078.3|2
1644859130000|2022-02-14 17:18:50|45095.5|45075.5|45093.3|45073.3|45095.5|45075.5|45091.1|45071.1|8
1644859140000|2022-02-14 17:19:00|45094.3|45074.3|45103.3|45083.3|45105.8|45085.8|45094.3|45074.3|4
1644859150000|2022-02-14 17:19:10|||||||||1
1644859160000|2022-02-14 17:19:20|45100.8|45080.8|45098.6|45078.6|45103.3|45083.3|45098.3|45078.3|6
1644859170000|2022-02-14 17:19:30|45100.8|45080.8|45100.8|45080.8|45103.3|45083.3|45098.3|45078.3|3
1644859180000|2022-02-14 17:19:40|45100.5|45080.5|45098.3|45078.3|45100.5|45080.5|45098.3|45078.3|0
1644859190000|2022-02-14 17:19:50|45098.6|45078.6|45100.8|45080.8|45100.8|45080.8|45098.6|45078.6|1
1644859200000|2022-02-14 17:20:00|45098.3|45078.3|45103.3|45083.3|45103.3|45083.3|45098.3|45078.3|2
1644859210000|2022-02-14 17:20:10|45105.5|45085.5|45108|45088|45108|45088|45105.5|45085.5|4
1644859220000|2022-02-14 17:20:20|45105.5|45085.5|45106.1|45086.1|45106.1|45086.1|45103.3|45083.3|27
1644859230000|2022-02-14 17:20:30|45106.5|45086.5|45104|45084|45106.5|45086.5|45104|45084|0
1644859240000|2022-02-14 17:20:40|45104.3|45084.3|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|1
1644859250000|2022-02-14 17:20:50|45104|45084|45099|45079|45104|45084|45099|45079|10
1644859260000|2022-02-14 17:21:00|45101.8|45081.8|45099|45079|45104|45084|45099|45079|6
1644859270000|2022-02-14 17:21:10|45101.5|45081.5|45099.3|45079.3|45101.5|45081.5|45099|45079|93
1644859280000|2022-02-14 17:21:20|45099|45079|45099.3|45079.3|45099.7|45079.7|45094.3|45074.3|11
1644859290000|2022-02-14 17:21:30|45099|45079|45106.8|45086.8|45106.8|45086.8|45096.8|45076.8|5
1644859300000|2022-02-14 17:21:40|45112.2|45092.2|45111.8|45091.8|45114.3|45094.3|45111.8|45091.8|8
1644859310000|2022-02-14 17:21:50|45109.7|45089.7|45104.7|45084.7|45109.7|45089.7|45104.7|45084.7|1
1644859320000|2022-02-14 17:22:00|45104.3|45084.3|45104.3|45084.3|45104.7|45084.7|45102.2|45082.2|8
1644859330000|2022-02-14 17:22:10|45102.2|45082.2|45100|45080|45102.2|45082.2|45100|45080|2
1644859340000|2022-02-14 17:22:20|45102.2|45082.2|45099.7|45079.7|45102.2|45082.2|45099.7|45079.7|4
1644859350000|2022-02-14 17:22:30|||||||||2
1644859360000|2022-02-14 17:22:40|||||||||5
1644859370000|2022-02-14 17:22:50|||||||||7
1644859380000|2022-02-14 17:23:00|45094.7|45074.7|45094.7|45074.7|45097.2|45077.2|45094.3|45074.3|13
1644859390000|2022-02-14 17:23:10|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|1
1644859400000|2022-02-14 17:23:20|45097.2|45077.2|45099.3|45079.3|45099.3|45079.3|45097.2|45077.2|4
1644859410000|2022-02-14 17:23:30|45099|45079|45099.3|45079.3|45099.3|45079.3|45097.2|45077.2|4
1644859420000|2022-02-14 17:23:40|45099.7|45079.7|45096.8|45076.8|45099.7|45079.7|45096.8|45076.8|5
1644859430000|2022-02-14 17:23:50|45094.7|45074.7|45099.7|45079.7|45099.7|45079.7|45094.7|45074.7|6
1644859440000|2022-02-14 17:24:00|||||||||10
1644859450000|2022-02-14 17:24:10|45100.7|45080.7|45104.7|45084.7|45105|45085|45100.7|45080.7|31
1644859460000|2022-02-14 17:24:20|45105|45085|45109.3|45089.3|45109.3|45089.3|45104.7|45084.7|8
1644859470000|2022-02-14 17:24:30|45107.2|45087.2|45104.3|45084.3|45109.3|45089.3|45104|45084|4
1644859480000|2022-02-14 17:24:40|45104|45084|45100|45080|45104.7|45084.7|45099.7|45079.7|4
1644859490000|2022-02-14 17:24:50|45102.5|45082.5|45099.7|45079.7|45104.7|45084.7|45099.7|45079.7|0
1644859500000|2022-02-14 17:25:00|45099.3|45079.3|45099.3|45079.3|45099.7|45079.7|45097.2|45077.2|3
1644859510000|2022-02-14 17:25:10|45099|45079|45096.8|45076.8|45099|45079|45096.8|45076.8|3
1644859520000|2022-02-14 17:25:20|45097.2|45077.2|45104.7|45084.7|45104.7|45084.7|45096.8|45076.8|5
1644859530000|2022-02-14 17:25:30|45105|45085|45107.2|45087.2|45107.5|45087.5|45105|45085|5
1644859540000|2022-02-14 17:25:40|45106.8|45086.8|45107.2|45087.2|45107.2|45087.2|45104.7|45084.7|4
1644859550000|2022-02-14 17:25:50|45106.8|45086.8|45104.3|45084.3|45106.8|45086.8|45104.3|45084.3|0
1644859560000|2022-02-14 17:26:00|45104.7|45084.7|45106.8|45086.8|45106.8|45086.8|45102.2|45082.2|10
1644859580000|2022-02-14 17:26:20|45102.2|45082.2|45101.8|45081.8|45104.3|45084.3|45101.8|45081.8|3
1644859590000|2022-02-14 17:26:30|45102.2|45082.2|45106.8|45086.8|45106.8|45086.8|45101.8|45081.8|3
1644859600000|2022-02-14 17:26:40|45104.3|45084.3|45101.8|45081.8|45106.8|45086.8|45101.8|45081.8|0
1644859610000|2022-02-14 17:26:50|45106.8|45086.8|45101.8|45081.8|45106.8|45086.8|45101.8|45081.8|5
1644859630000|2022-02-14 17:27:10|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|4
1644859640000|2022-02-14 17:27:20|45106.5|45086.5|45104.3|45084.3|45106.5|45086.5|45104.3|45084.3|0
1644859660000|2022-02-14 17:27:40|45102.2|45082.2|45103.6|45083.6|45103.6|45083.6|45101.5|45081.5|5
1644859670000|2022-02-14 17:27:50|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|45101.5|45081.5|2
1644859680000|2022-02-14 17:28:00|45099|45079|45099|45079|45099|45079|45098.6|45078.6|7
1644859690000|2022-02-14 17:28:10|45104|45084|45109|45089|45109|45089|45104|45084|6
1644859700000|2022-02-14 17:28:20|||||||||3
1644859710000|2022-02-14 17:28:30|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|45111.5|45091.5|2
1644859720000|2022-02-14 17:28:40|45114|45094|45114|45094|45114|45094|45114|45094|4
1644859730000|2022-02-14 17:28:50|45116.5|45096.5|45116.5|45096.5|45116.5|45096.5|45114|45094|2
1644859740000|2022-02-14 17:29:00|45116.8|45096.8|45121.8|45101.8|45121.8|45101.8|45116.8|45096.8|11
1644859750000|2022-02-14 17:29:10|45121.5|45101.5|45121.5|45101.5|45123.6|45103.6|45121.1|45101.1|7
1644859760000|2022-02-14 17:29:20|45123.6|45103.6|45124|45104|45124|45104|45121.5|45101.5|3
1644859770000|2022-02-14 17:29:30|45128.6|45108.6|45129|45109|45129|45109|45126.5|45106.5|2
1644859780000|2022-02-14 17:29:40|45129.3|45109.3|45129.3|45109.3|45131.5|45111.5|45129|45109|5
1644859790000|2022-02-14 17:29:50|45129|45109|45129.3|45109.3|45129.3|45109.3|45129|45109|2
1644859800000|2022-02-14 17:30:00|45129|45109|45149.3|45129.3|45149.3|45129.3|45129|45109|24
1644859810000|2022-02-14 17:30:10|45154.3|45134.3|45156.1|45136.1|45159|45139|45154.3|45134.3|11
1644859820000|2022-02-14 17:30:20|45153.6|45133.6|45151.8|45131.8|45153.6|45133.6|45149|45129|5
1644859830000|2022-02-14 17:30:30|45156.1|45136.1|45169|45149|45169|45149|45156.1|45136.1|25
1644859840000|2022-02-14 17:30:40|45173.6|45153.6|45194|45174|45194|45174|45173.6|45153.6|23
1644859850000|2022-02-14 17:30:50|45194.3|45174.3|45194|45174|45196.8|45176.8|45194|45174|11
1644859860000|2022-02-14 17:31:00|45191.8|45171.8|45189|45169|45191.8|45171.8|45188.6|45168.6|8
1644859870000|2022-02-14 17:31:10|45191.8|45171.8|45179.7|45159.7|45194|45174|45179.7|45159.7|22
1644859880000|2022-02-14 17:31:20|45180|45160|45174.7|45154.7|45182.2|45162.2|45172.2|45152.2|5
1644859890000|2022-02-14 17:31:30|45174.3|45154.3|45172.2|45152.2|45174.3|45154.3|45169.7|45149.7|3
1644859900000|2022-02-14 17:31:40|45172.5|45152.5|45175|45155|45177.2|45157.2|45170|45150|5
1644859910000|2022-02-14 17:31:50|45174.7|45154.7|45169.3|45149.3|45174.7|45154.7|45169.3|45149.3|2
1644859920000|2022-02-14 17:32:00|45171.5|45151.5|45171.5|45151.5|45171.8|45151.8|45169.3|45149.3|5
1644859930000|2022-02-14 17:32:10|45169.7|45149.7|45174|45154|45174|45154|45169.3|45149.3|2
1644859940000|2022-02-14 17:32:20|45171.8|45151.8|45174|45154|45174|45154|45171.8|45151.8|15
1644859950000|2022-02-14 17:32:30|45174.3|45154.3|45174.3|45154.3|45174.7|45154.7|45174.3|45154.3|3
1644859960000|2022-02-14 17:32:40|45174.7|45154.7|45169.3|45149.3|45174.7|45154.7|45169.3|45149.3|5
1644859970000|2022-02-14 17:32:50|||||||||3
1644859980000|2022-02-14 17:33:00|45171.8|45151.8|45174|45154|45179.3|45159.3|45171.8|45151.8|17
1644859990000|2022-02-14 17:33:10|45176.1|45156.1|45161.1|45141.1|45176.1|45156.1|45160.8|45140.8|2
1644860000000|2022-02-14 17:33:20|45160.8|45140.8|45158|45138|45163.6|45143.6|45158|45138|6
1644860010000|2022-02-14 17:33:30|45158.3|45138.3|45153.6|45133.6|45158.3|45138.3|45153.6|45133.6|18
1644860020000|2022-02-14 17:33:40|45148.6|45128.6|45145.5|45125.5|45148.6|45128.6|45145.5|45125.5|4
1644860030000|2022-02-14 17:33:50|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45143.3|45123.3|3
1644860040000|2022-02-14 17:34:00|45146.1|45126.1|45134|45114|45146.1|45126.1|45134|45114|8
1644860050000|2022-02-14 17:34:10|45129|45109|45126.5|45106.5|45129|45109|45121.1|45101.1|10
1644860060000|2022-02-14 17:34:20|45124|45104|45126.5|45106.5|45126.5|45106.5|45124|45104|2
1644860070000|2022-02-14 17:34:30|45129|45109|45129|45109|45134|45114|45129|45109|7
1644860080000|2022-02-14 17:34:40|||||||||13
1644860090000|2022-02-14 17:34:50|45124|45104|45124|45104|45124|45104|45124|45104|6
1644860100000|2022-02-14 17:35:00|45121.5|45101.5|45119|45099|45124|45104|45119|45099|1
1644860110000|2022-02-14 17:35:10|45116.8|45096.8|45106.1|45086.1|45116.8|45096.8|45106.1|45086.1|18
1644860120000|2022-02-14 17:35:20|45104|45084|45094.3|45074.3|45104|45084|45089|45069|22
1644860130000|2022-02-14 17:35:30|45094.7|45074.7|45097.5|45077.5|45097.5|45077.5|45094.7|45074.7|7
1644860140000|2022-02-14 17:35:40|45097.8|45077.8|45099.3|45079.3|45099.7|45079.7|45097.8|45077.8|1
1644860150000|2022-02-14 17:35:50|45096.8|45076.8|45094.7|45074.7|45099.3|45079.3|45094.7|45074.7|46
1644860160000|2022-02-14 17:36:00|45094.3|45074.3|45094.3|45074.3|45094.7|45074.7|45092.2|45072.2|15
1644860170000|2022-02-14 17:36:10|45094.7|45074.7|45094.7|45074.7|45097.2|45077.2|45094.3|45074.3|7
1644860180000|2022-02-14 17:36:20|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|1
1644860190000|2022-02-14 17:36:30|45094.7|45074.7|45089.7|45069.7|45094.7|45074.7|45089.3|45069.3|2
1644860200000|2022-02-14 17:36:40|45089.3|45069.3|45084.7|45064.7|45089.3|45069.3|45084.7|45064.7|1
1644860210000|2022-02-14 17:36:50|45080|45060|45074.7|45054.7|45080|45060|45074.7|45054.7|8
1644860220000|2022-02-14 17:37:00|45077.2|45057.2|45087.2|45067.2|45087.2|45067.2|45074.7|45054.7|12
1644860230000|2022-02-14 17:37:10|45091.8|45071.8|45089.3|45069.3|45091.8|45071.8|45089.3|45069.3|21
1644860240000|2022-02-14 17:37:20|45089.7|45069.7|45087.2|45067.2|45089.7|45069.7|45084.7|45064.7|1
1644860250000|2022-02-14 17:37:30|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45086.8|45066.8|0
1644860260000|2022-02-14 17:37:40|45086.8|45066.8|45089.3|45069.3|45089.7|45069.7|45086.8|45066.8|3
1644860270000|2022-02-14 17:37:50|45087.2|45067.2|45084|45064|45089.3|45069.3|45084|45064|3
1644860280000|2022-02-14 17:38:00|45081.8|45061.8|45074.3|45054.3|45081.8|45061.8|45074.3|45054.3|3
1644860290000|2022-02-14 17:38:10|45076.5|45056.5|45074.3|45054.3|45076.5|45056.5|45074.3|45054.3|1
1644860300000|2022-02-14 17:38:20|45076.5|45056.5|45079.7|45059.7|45082.2|45062.2|45074.3|45054.3|16
1644860310000|2022-02-14 17:38:30|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|2
1644860320000|2022-02-14 17:38:40|45079|45059|45074.3|45054.3|45079.3|45059.3|45074.3|45054.3|1
1644860330000|2022-02-14 17:38:50|45071.8|45051.8|45069.3|45049.3|45071.8|45051.8|45069.3|45049.3|3
1644860340000|2022-02-14 17:39:00|45069.7|45049.7|45074.7|45054.7|45076.8|45056.8|45069.7|45049.7|6
1644860350000|2022-02-14 17:39:10|45079.3|45059.3|45074.7|45054.7|45079.3|45059.3|45074.7|45054.7|3
1644860360000|2022-02-14 17:39:20|45079.3|45059.3|45086.8|45066.8|45086.8|45066.8|45079.3|45059.3|7
1644860370000|2022-02-14 17:39:30|45087.2|45067.2|45086.8|45066.8|45087.2|45067.2|45086.8|45066.8|14
1644860380000|2022-02-14 17:39:40|45084.7|45064.7|45064.3|45044.3|45084.7|45064.7|45064.3|45044.3|20
1644860390000|2022-02-14 17:39:50|45059.7|45039.7|45066.8|45046.8|45069|45049|45059.7|45039.7|22
1644860400000|2022-02-14 17:40:00|45064.3|45044.3|45066.5|45046.5|45069|45049|45064.3|45044.3|1
1644860410000|2022-02-14 17:40:10|45064.3|45044.3|45069|45049|45069|45049|45064.3|45044.3|1
1644860420000|2022-02-14 17:40:20|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|2
1644860440000|2022-02-14 17:40:40|45076.8|45056.8|45074.7|45054.7|45076.8|45056.8|45074.3|45054.3|19
1644860450000|2022-02-14 17:40:50|45076.8|45056.8|45079|45059|45079|45059|45074|45054|3
1644860460000|2022-02-14 17:41:00|45074|45054|45074|45054|45074|45054|45074|45054|3
1644860480000|2022-02-14 17:41:20|45071.5|45051.5|45071.8|45051.8|45071.8|45051.8|45068.6|45048.6|8
1644860490000|2022-02-14 17:41:30|45071.5|45051.5|45071.8|45051.8|45071.8|45051.8|45069.3|45049.3|1
1644860500000|2022-02-14 17:41:40|45072.2|45052.2|45074|45054|45074.3|45054.3|45072.2|45052.2|6
1644860510000|2022-02-14 17:41:50|45074.7|45054.7|45066.8|45046.8|45079|45059|45066.8|45046.8|11
1644860520000|2022-02-14 17:42:00|45064.7|45044.7|45064.3|45044.3|45064.7|45044.7|45064.3|45044.3|17
1644860530000|2022-02-14 17:42:10|45064|45044|45064|45044|45064|45044|45064|45044|30
1644860540000|2022-02-14 17:42:20|45061.8|45041.8|45074.7|45054.7|45074.7|45054.7|45061.8|45041.8|41
1644860560000|2022-02-14 17:42:40|||||||||2
1644860570000|2022-02-14 17:42:50|45076.8|45056.8|45084.7|45064.7|45084.7|45064.7|45076.8|45056.8|7
1644860580000|2022-02-14 17:43:00|45086.8|45066.8|45089.7|45069.7|45091.8|45071.8|45086.8|45066.8|7
1644860590000|2022-02-14 17:43:10|45089.3|45069.3|45084.7|45064.7|45089.3|45069.3|45084.7|45064.7|29
1644860600000|2022-02-14 17:43:20|45084.3|45064.3|45084.3|45064.3|45084.7|45064.7|45084.3|45064.3|1
1644860610000|2022-02-14 17:43:30|45084|45064|45081.8|45061.8|45084.3|45064.3|45079.3|45059.3|5
1644860620000|2022-02-14 17:43:40|45079.7|45059.7|45081.8|45061.8|45081.8|45061.8|45079.7|45059.7|8
1644860630000|2022-02-14 17:43:50|45081.5|45061.5|45079.7|45059.7|45081.8|45061.8|45079|45059|12
1644860640000|2022-02-14 17:44:00|45081.8|45061.8|45096.8|45076.8|45096.8|45076.8|45081.8|45061.8|13
1644860650000|2022-02-14 17:44:10|45094.7|45074.7|45096.8|45076.8|45096.8|45076.8|45094.7|45074.7|2
1644860660000|2022-02-14 17:44:20|45099.7|45079.7|45099.7|45079.7|45099.7|45079.7|45096.8|45076.8|34
1644860670000|2022-02-14 17:44:30|45101.8|45081.8|45105.3|45085.3|45105.3|45085.3|45101.8|45081.8|24
1644860680000|2022-02-14 17:44:40|45105|45085|45104.7|45084.7|45105.3|45085.3|45104.7|45084.7|5
1644860690000|2022-02-14 17:44:50|45106.8|45086.8|45101.8|45081.8|45106.8|45086.8|45101.8|45081.8|1
1644860700000|2022-02-14 17:45:00|45101.5|45081.5|45091.8|45071.8|45101.5|45081.5|45091.8|45071.8|5
1644860710000|2022-02-14 17:45:10|45092.2|45072.2|45094.3|45074.3|45094.7|45074.7|45092.2|45072.2|5
1644860720000|2022-02-14 17:45:20|45094.7|45074.7|45089.3|45069.3|45094.7|45074.7|45084.7|45064.7|17
1644860730000|2022-02-14 17:45:30|45091.8|45071.8|45089.7|45069.7|45091.8|45071.8|45089.7|45069.7|17
1644860740000|2022-02-14 17:45:40|45091.8|45071.8|45079.3|45059.3|45091.8|45071.8|45079.3|45059.3|9
1644860750000|2022-02-14 17:45:50|45079|45059|45074|45054|45079.3|45059.3|45074|45054|5
1644860760000|2022-02-14 17:46:00|45071.8|45051.8|45069.7|45049.7|45071.8|45051.8|45069.7|45049.7|3
1644860770000|2022-02-14 17:46:10|45072.5|45052.5|45079.7|45059.7|45082.2|45062.2|45072.5|45052.5|13
1644860780000|2022-02-14 17:46:20|45080|45060|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|11
1644860790000|2022-02-14 17:46:30|45084.3|45064.3|45084.3|45064.3|45084.7|45064.7|45084.3|45064.3|1
1644860800000|2022-02-14 17:46:40|45084.7|45064.7|45084.3|45064.3|45084.7|45064.7|45084.3|45064.3|13
1644860810000|2022-02-14 17:46:50|45084|45064|45074.7|45054.7|45084|45064|45074.7|45054.7|1
1644860820000|2022-02-14 17:47:00|45074.3|45054.3|45089.7|45069.7|45091.8|45071.8|45074.3|45054.3|6
1644860830000|2022-02-14 17:47:10|45089.3|45069.3|45097.5|45077.5|45097.5|45077.5|45087.2|45067.2|5
1644860840000|2022-02-14 17:47:20|45099.7|45079.7|45104.3|45084.3|45106.8|45086.8|45099.7|45079.7|7
1644860850000|2022-02-14 17:47:30|45101.8|45081.8|45101.5|45081.5|45101.8|45081.8|45101.5|45081.5|1
1644860860000|2022-02-14 17:47:40|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|12
1644860870000|2022-02-14 17:47:50|45089.7|45069.7|45089.7|45069.7|45092.2|45072.2|45089.3|45069.3|18
1644860880000|2022-02-14 17:48:00|45089.3|45069.3|45089.7|45069.7|45089.7|45069.7|45089.3|45069.3|3
1644860890000|2022-02-14 17:48:10|45089.3|45069.3|45101.8|45081.8|45101.8|45081.8|45089.3|45069.3|6
1644860900000|2022-02-14 17:48:20|45099.7|45079.7|45106.8|45086.8|45106.8|45086.8|45099.3|45079.3|3
1644860910000|2022-02-14 17:48:30|45104.3|45084.3|45112.2|45092.2|45112.5|45092.5|45104.3|45084.3|1
1644860920000|2022-02-14 17:48:40|45109.7|45089.7|45109.3|45089.3|45109.7|45089.7|45106.8|45086.8|3
1644860930000|2022-02-14 17:48:50|45109.7|45089.7|45116.8|45096.8|45116.8|45096.8|45109.7|45089.7|5
1644860940000|2022-02-14 17:49:00|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45116.8|45096.8|6
1644860950000|2022-02-14 17:49:10|45122.2|45102.2|45121.8|45101.8|45124.3|45104.3|45119.3|45099.3|24
1644860960000|2022-02-14 17:49:20|45117.2|45097.2|45119.7|45099.7|45119.7|45099.7|45117.2|45097.2|7
1644860970000|2022-02-14 17:49:30|45119.3|45099.3|45119.3|45099.3|45119.7|45099.7|45114.3|45094.3|6
1644860980000|2022-02-14 17:49:40|45119.7|45099.7|45119.3|45099.3|45122.2|45102.2|45119.3|45099.3|1
1644860990000|2022-02-14 17:49:50|45114.3|45094.3|45109.3|45089.3|45114.3|45094.3|45109.3|45089.3|8
1644861000000|2022-02-14 17:50:00|45108.6|45088.6|45109|45089|45109|45089|45108.6|45088.6|3
1644861010000|2022-02-14 17:50:10|45108.6|45088.6|45111.5|45091.5|45111.5|45091.5|45108.6|45088.6|5
1644861020000|2022-02-14 17:50:20|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|13
1644861030000|2022-02-14 17:50:30|||||||||1
1644861040000|2022-02-14 17:50:40|45116.8|45096.8|45119.3|45099.3|45121.8|45101.8|45116.8|45096.8|12
1644861050000|2022-02-14 17:50:50|45117.2|45097.2|45112.2|45092.2|45117.2|45097.2|45112.2|45092.2|1
1644861060000|2022-02-14 17:51:00|45114.7|45094.7|45126.8|45106.8|45129|45109|45114.7|45094.7|18
1644861070000|2022-02-14 17:51:10|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|4
1644861080000|2022-02-14 17:51:20|45129.7|45109.7|45129.3|45109.3|45134|45114|45129.3|45109.3|6
1644861090000|2022-02-14 17:51:30|45129.7|45109.7|45129.3|45109.3|45136.8|45116.8|45129.3|45109.3|19
1644861100000|2022-02-14 17:51:40|45129|45109|45129.3|45109.3|45129.7|45109.7|45129|45109|10
1644861110000|2022-02-14 17:51:50|45126.8|45106.8|45136.5|45116.5|45139|45119|45126.8|45106.8|15
1644861120000|2022-02-14 17:52:00|45139.3|45119.3|45131.5|45111.5|45139.3|45119.3|45129.7|45109.7|14
1644861130000|2022-02-14 17:52:10|45131.1|45111.1|45129.3|45109.3|45131.1|45111.1|45126.5|45106.5|14
1644861140000|2022-02-14 17:52:20|45129|45109|45129.3|45109.3|45131.1|45111.1|45126.8|45106.8|20
1644861150000|2022-02-14 17:52:30|45131.5|45111.5|45128.6|45108.6|45133.6|45113.6|45128.6|45108.6|4
1644861160000|2022-02-14 17:52:40|45128.3|45108.3|45121.5|45101.5|45128.3|45108.3|45119|45099|16
1644861170000|2022-02-14 17:52:50|45121.8|45101.8|45119.3|45099.3|45121.8|45101.8|45116.8|45096.8|12
1644861180000|2022-02-14 17:53:00|45119.7|45099.7|45123.6|45103.6|45123.6|45103.6|45118.6|45098.6|5
1644861190000|2022-02-14 17:53:10|45124|45104|45124|45104|45124.3|45104.3|45124|45104|2
1644861200000|2022-02-14 17:53:20|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|45121.5|45101.5|0
1644861210000|2022-02-14 17:53:30|45121.1|45101.1|45116.5|45096.5|45121.5|45101.5|45116.1|45096.1|1
1644861220000|2022-02-14 17:53:40|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|7
1644861230000|2022-02-14 17:53:50|45116.5|45096.5|45115.8|45095.8|45119|45099|45115.8|45095.8|134
1644861240000|2022-02-14 17:54:00|45116.1|45096.1|45126.1|45106.1|45126.1|45106.1|45115.5|45095.5|14
1644861250000|2022-02-14 17:54:10|45125.8|45105.8|45120.8|45100.8|45125.8|45105.8|45118.6|45098.6|10
1644861260000|2022-02-14 17:54:20|45123|45103|45120.8|45100.8|45123|45103|45120.8|45100.8|0
1644861270000|2022-02-14 17:54:30|45123|45103|45123|45103|45123|45103|45123|45103|65
1644861280000|2022-02-14 17:54:40|45123.3|45103.3|45128|45108|45128.3|45108.3|45123.3|45103.3|6
1644861290000|2022-02-14 17:54:50|45128.3|45108.3|45133|45113|45135.1|45115.1|45128.3|45108.3|7
1644861300000|2022-02-14 17:55:00|45132.6|45112.6|45128.3|45108.3|45132.6|45112.6|45118.6|45098.6|20
1644861310000|2022-02-14 17:55:10|45128|45108|45128.3|45108.3|45128.3|45108.3|45125.5|45105.5|16
1644861320000|2022-02-14 17:55:20|45123.3|45103.3|45103.3|45083.3|45123.3|45103.3|45103.3|45083.3|4
1644861330000|2022-02-14 17:55:30|45103.6|45083.6|45110.8|45090.8|45110.8|45090.8|45103.6|45083.6|11
1644861340000|2022-02-14 17:55:40|45113.3|45093.3|45113|45093|45113.3|45093.3|45110.8|45090.8|9
1644861350000|2022-02-14 17:55:50|45113.3|45093.3|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|0
1644861360000|2022-02-14 17:56:00|45113|45093|45105.5|45085.5|45113|45093|45103.3|45083.3|4
1644861370000|2022-02-14 17:56:10|45110.8|45090.8|45098.6|45078.6|45113.3|45093.3|45098.6|45078.6|11
1644861380000|2022-02-14 17:56:20|45100.8|45080.8|45095.8|45075.8|45100.8|45080.8|45095.8|45075.8|20
1644861390000|2022-02-14 17:56:30|45089|45069|45091.1|45071.1|45091.1|45071.1|45086.5|45066.5|4
1644861400000|2022-02-14 17:56:40|45090.8|45070.8|45088.6|45068.6|45090.8|45070.8|45088.6|45068.6|4
1644861410000|2022-02-14 17:56:50|45088|45068|45087.6|45067.6|45088|45068|45087.6|45067.6|2
1644861420000|2022-02-14 17:57:00|45088.3|45068.3|45088|45068|45088.3|45068.3|45088|45068|3
1644861430000|2022-02-14 17:57:10|45085.8|45065.8|45088.6|45068.6|45088.6|45068.6|45085.8|45065.8|8
1644861440000|2022-02-14 17:57:20|45093.3|45073.3|45093.3|45073.3|45093.3|45073.3|45090.8|45070.8|0
1644861450000|2022-02-14 17:57:30|45093|45073|45088.3|45068.3|45093.3|45073.3|45088.3|45068.3|15
1644861460000|2022-02-14 17:57:40|45085.8|45065.8|45083.6|45063.6|45085.8|45065.8|45083.3|45063.3|4
1644861470000|2022-02-14 17:57:50|45083.3|45063.3|45086.1|45066.1|45086.1|45066.1|45081.1|45061.1|4
1644861480000|2022-02-14 17:58:00|45083.6|45063.6|45093.3|45073.3|45095.8|45075.8|45083.6|45063.6|15
1644861490000|2022-02-14 17:58:10|||||||||6
1644861500000|2022-02-14 17:58:20|45095.8|45075.8|45098.6|45078.6|45098.6|45078.6|45095.8|45075.8|10
1644861510000|2022-02-14 17:58:30|45098.3|45078.3|45101.1|45081.1|45101.1|45081.1|45098.3|45078.3|14
1644861520000|2022-02-14 17:58:40|45101.5|45081.5|45110.8|45090.8|45110.8|45090.8|45101.5|45081.5|33
1644861530000|2022-02-14 17:58:50|45111.1|45091.1|45111.1|45091.1|45111.8|45091.8|45111.1|45091.1|13
1644861540000|2022-02-14 17:59:00|45109|45089|45104|45084|45109|45089|45099|45079|82
1644861550000|2022-02-14 17:59:10|45101.1|45081.1|45098.3|45078.3|45104|45084|45098.3|45078.3|69
1644861560000|2022-02-14 17:59:20|45096.1|45076.1|45091.1|45071.1|45096.1|45076.1|45091.1|45071.1|78
1644861570000|2022-02-14 17:59:30|45088.3|45068.3|45091.5|45071.5|45093.6|45073.6|45088.3|45068.3|82
1644861580000|2022-02-14 17:59:40|45091.1|45071.1|45089|45069|45091.1|45071.1|45089|45069|97
1644861590000|2022-02-14 17:59:50|45086.5|45066.5|45085.5|45065.5|45091.1|45071.1|45085.5|45065.5|140
1644861600000|2022-02-14 18:00:00|45080.8|45060.8|45076.1|45056.1|45084|45064|45075.5|45055.5|36
1644861610000|2022-02-14 18:00:10|45075.8|45055.8|45076.1|45056.1|45076.1|45056.1|45071.1|45051.1|15
1644861620000|2022-02-14 18:00:20|45074|45054|45079|45059|45079|45059|45074|45054|9
1644861630000|2022-02-14 18:00:30|45076.1|45056.1|45070.5|45050.5|45078.3|45058.3|45070.5|45050.5|6
1644861640000|2022-02-14 18:00:40|45068.3|45048.3|45063.6|45043.6|45068.3|45048.3|45063.3|45043.3|11
1644861650000|2022-02-14 18:00:50|45065.8|45045.8|45063.3|45043.3|45066.1|45046.1|45063.3|45043.3|4
1644861660000|2022-02-14 18:01:00|45061.1|45041.1|45063.3|45043.3|45063.3|45043.3|45060.8|45040.8|7
1644861670000|2022-02-14 18:01:10|45065.5|45045.5|45063.3|45043.3|45065.5|45045.5|45063.3|45043.3|3
1644861680000|2022-02-14 18:01:20|45062.6|45042.6|45060.5|45040.5|45063.3|45043.3|45058.3|45038.3|5
1644861690000|2022-02-14 18:01:30|||||||||1
1644861700000|2022-02-14 18:01:40|45063.3|45043.3|45060.5|45040.5|45063.3|45043.3|45060.5|45040.5|2
1644861710000|2022-02-14 18:01:50|45058.3|45038.3|45056.1|45036.1|45060.5|45040.5|45056.1|45036.1|10
1644861720000|2022-02-14 18:02:00|45058.3|45038.3|45043|45023|45058.3|45038.3|45043|45023|15
1644861730000|2022-02-14 18:02:10|45042.6|45022.6|45040.5|45020.5|45043|45023|45040.5|45020.5|7
1644861740000|2022-02-14 18:02:20|45040.8|45020.8|45045.8|45025.8|45048|45028|45040.8|45020.8|7
1644861750000|2022-02-14 18:02:30|45048|45028|45045.8|45025.8|45048|45028|45045.8|45025.8|0
1644861760000|2022-02-14 18:02:40|45048|45028|45048|45028|45048|45028|45045.8|45025.8|1
1644861770000|2022-02-14 18:02:50|45045.8|45025.8|45048|45028|45048|45028|45045.8|45025.8|1
1644861780000|2022-02-14 18:03:00|45050.1|45030.1|45063|45043|45065.1|45045.1|45050.1|45030.1|6
1644861790000|2022-02-14 18:03:10|45063.3|45043.3|45065.5|45045.5|45065.5|45045.5|45063.3|45043.3|4
1644861800000|2022-02-14 18:03:20|45063.3|45043.3|45060.5|45040.5|45065.5|45045.5|45060.5|45040.5|2
1644861810000|2022-02-14 18:03:30|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|45058.3|45038.3|3
1644861820000|2022-02-14 18:03:40|45058|45038|45055.5|45035.5|45058|45038|45055.5|45035.5|2
1644861830000|2022-02-14 18:03:50|||||||||3
1644861840000|2022-02-14 18:04:00|45058|45038|45060.5|45040.5|45060.5|45040.5|45058|45038|10
1644861850000|2022-02-14 18:04:10|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|45060.1|45040.1|1
1644861860000|2022-02-14 18:04:20|45060.5|45040.5|45063.3|45043.3|45063.3|45043.3|45060.5|45040.5|5
1644861870000|2022-02-14 18:04:30|45065.5|45045.5|45068|45048|45068|45048|45065.5|45045.5|0
1644861880000|2022-02-14 18:04:40|45065.8|45045.8|45068|45048|45068|45048|45065.8|45045.8|0
1644861890000|2022-02-14 18:04:50|45065.8|45045.8|45070.5|45050.5|45070.5|45050.5|45065.5|45045.5|2
1644861900000|2022-02-14 18:05:00|45068|45048|45070.5|45050.5|45070.5|45050.5|45068|45048|3
1644861910000|2022-02-14 18:05:10|45085.5|45065.5|45088.3|45068.3|45093.3|45073.3|45085.5|45065.5|11
1644861920000|2022-02-14 18:05:20|45090.8|45070.8|45093.3|45073.3|45095.5|45075.5|45090.8|45070.8|1
1644861930000|2022-02-14 18:05:30|45095.5|45075.5|45103|45083|45103.6|45083.6|45095.5|45075.5|11
1644861940000|2022-02-14 18:05:40|45103.3|45083.3|45103.3|45083.3|45105.8|45085.8|45103.3|45083.3|0
1644861950000|2022-02-14 18:05:50|45083.3|45063.3|45098|45078|45098|45078|45083.3|45063.3|12
1644861960000|2022-02-14 18:06:00|45100.1|45080.1|45098.6|45078.6|45103.3|45083.3|45098.3|45078.3|2
1644861970000|2022-02-14 18:06:10|45098.3|45078.3|45093.3|45073.3|45098.6|45078.6|45093.3|45073.3|5
1644861980000|2022-02-14 18:06:20|45095.8|45075.8|45093|45073|45095.8|45075.8|45093|45073|4
1644861990000|2022-02-14 18:06:30|45093.3|45073.3|45090.8|45070.8|45093.6|45073.6|45090.8|45070.8|0
1644862000000|2022-02-14 18:06:40|45093|45073|45093|45073|45093.3|45073.3|45090.8|45070.8|0
1644862010000|2022-02-14 18:06:50|45093.3|45073.3|45093|45073|45093.3|45073.3|45093|45073|2
1644862020000|2022-02-14 18:07:00|45094|45074|45101.1|45081.1|45103.3|45083.3|45094|45074|2
1644862030000|2022-02-14 18:07:10|45100.8|45080.8|45100.5|45080.5|45103.3|45083.3|45100.5|45080.5|5
1644862040000|2022-02-14 18:07:20|45100.8|45080.8|45110.8|45090.8|45110.8|45090.8|45098.3|45078.3|10
1644862050000|2022-02-14 18:07:30|45115.8|45095.8|45113.3|45093.3|45115.8|45095.8|45113.3|45093.3|3
1644862060000|2022-02-14 18:07:40|45111.1|45091.1|45118.3|45098.3|45118.3|45098.3|45111.1|45091.1|1
1644862070000|2022-02-14 18:07:50|45119|45099|45123.3|45103.3|45123.3|45103.3|45119|45099|6
1644862080000|2022-02-14 18:08:00|45121.1|45101.1|45125.8|45105.8|45128|45108|45121.1|45101.1|7
1644862090000|2022-02-14 18:08:10|45125.5|45105.5|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|1
1644862100000|2022-02-14 18:08:20|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|2
1644862110000|2022-02-14 18:08:30|||||||||1
1644862120000|2022-02-14 18:08:40|45123.3|45103.3|45120.8|45100.8|45125.8|45105.8|45120.8|45100.8|1
1644862150000|2022-02-14 18:09:10|45118.3|45098.3|45110.8|45090.8|45118.3|45098.3|45110.8|45090.8|3
1644862160000|2022-02-14 18:09:20|45108.3|45088.3|45103.6|45083.6|45110.5|45090.5|45101.5|45081.5|9
1644862170000|2022-02-14 18:09:30|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|1
1644862190000|2022-02-14 18:09:50|45100.8|45080.8|45100.8|45080.8|45100.8|45080.8|45098.3|45078.3|3
1644862200000|2022-02-14 18:10:00|45098.6|45078.6|45093.3|45073.3|45103.3|45083.3|45093.3|45073.3|7
1644862210000|2022-02-14 18:10:10|45093|45073|45093|45073|45093|45073|45090.5|45070.5|5
1644862220000|2022-02-14 18:10:20|45093.3|45073.3|45098|45078|45098|45078|45093.3|45073.3|0
1644862230000|2022-02-14 18:10:30|45098.3|45078.3|45098|45078|45098.3|45078.3|45098|45078|0
1644862240000|2022-02-14 18:10:40|45095.5|45075.5|45093.3|45073.3|45095.8|45075.8|45093.3|45073.3|0
1644862250000|2022-02-14 18:10:50|45093|45073|45090.5|45070.5|45093.3|45073.3|45090.1|45070.1|1
1644862260000|2022-02-14 18:11:00|45092.6|45072.6|45087.6|45067.6|45093|45073|45087.6|45067.6|2
1644862270000|2022-02-14 18:11:10|45083.3|45063.3|45081.1|45061.1|45083.3|45063.3|45081.1|45061.1|1
1644862280000|2022-02-14 18:11:20|45083.3|45063.3|45085.8|45065.8|45085.8|45065.8|45081.1|45061.1|0
1644862290000|2022-02-14 18:11:30|45088|45068|45088.3|45068.3|45088.3|45068.3|45085.8|45065.8|1
1644862300000|2022-02-14 18:11:40|45088|45068|45088|45068|45088.3|45068.3|45087.6|45067.6|1
1644862310000|2022-02-14 18:11:50|45088.3|45068.3|45083|45063|45088.3|45068.3|45083|45063|3
1644862320000|2022-02-14 18:12:00|45083.3|45063.3|45075.8|45055.8|45083.3|45063.3|45075.8|45055.8|9
1644862330000|2022-02-14 18:12:10|45077.6|45057.6|45075.8|45055.8|45077.6|45057.6|45075.5|45055.5|10
1644862340000|2022-02-14 18:12:20|45076.1|45056.1|45080.8|45060.8|45080.8|45060.8|45076.1|45056.1|8
1644862350000|2022-02-14 18:12:30|45078.6|45058.6|45078|45058|45080.8|45060.8|45078|45058|3
1644862360000|2022-02-14 18:12:40|45075.8|45055.8|45073.3|45053.3|45075.8|45055.8|45070.8|45050.8|5
1644862370000|2022-02-14 18:12:50|45073.6|45053.6|45076.1|45056.1|45076.1|45056.1|45073.6|45053.6|4
1644862380000|2022-02-14 18:13:00|45075.8|45055.8|45088.3|45068.3|45088.3|45068.3|45075.8|45055.8|0
1644862390000|2022-02-14 18:13:10|45090.5|45070.5|45088.6|45068.6|45090.8|45070.8|45088.3|45068.3|0
1644862400000|2022-02-14 18:13:20|45088.3|45068.3|45093.6|45073.6|45093.6|45073.6|45088.3|45068.3|6
1644862410000|2022-02-14 18:13:30|45093.3|45073.3|45093.6|45073.6|45093.6|45073.6|45091.1|45071.1|0
1644862420000|2022-02-14 18:13:40|45093.3|45073.3|45081.5|45061.5|45093.3|45073.3|45081.1|45061.1|2
1644862430000|2022-02-14 18:13:50|45083.3|45063.3|45078.6|45058.6|45084|45064|45078.6|45058.6|2
1644862440000|2022-02-14 18:14:00|45076.5|45056.5|45074.3|45054.3|45076.5|45056.5|45074.3|45054.3|2
1644862450000|2022-02-14 18:14:10|45071.8|45051.8|45071.8|45051.8|45074.3|45054.3|45071.8|45051.8|0
1644862460000|2022-02-14 18:14:20|45069|45049|45064|45044|45069|45049|45061.5|45041.5|11
1644862470000|2022-02-14 18:14:30|45063.6|45043.6|45064|45044|45064|45044|45061.5|45041.5|0
1644862480000|2022-02-14 18:14:40|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45059|45039|1
1644862490000|2022-02-14 18:14:50|45061.1|45041.1|45059|45039|45061.1|45041.1|45059|45039|1
1644862500000|2022-02-14 18:15:00|45059.3|45039.3|45064|45044|45064|45044|45059.3|45039.3|1
1644862520000|2022-02-14 18:15:20|45063.3|45043.3|45056.5|45036.5|45063.3|45043.3|45056.5|45036.5|4
1644862530000|2022-02-14 18:15:30|45056.1|45036.1|45061.1|45041.1|45061.5|45041.5|45056.1|45036.1|5
1644862540000|2022-02-14 18:15:40|45059|45039|45064.3|45044.3|45064.3|45044.3|45059|45039|0
1644862550000|2022-02-14 18:15:50|45066.5|45046.5|45069|45049|45069|45049|45066.5|45046.5|0
1644862560000|2022-02-14 18:16:00|45069.3|45049.3|45079|45059|45079|45059|45066.8|45046.8|3
1644862590000|2022-02-14 18:16:30|45079.3|45059.3|45076.5|45056.5|45079.3|45059.3|45076.5|45056.5|1
1644862600000|2022-02-14 18:16:40|45076.1|45056.1|45074|45054|45076.1|45056.1|45074|45054|2
1644862610000|2022-02-14 18:16:50|45073.6|45053.6|45071.5|45051.5|45073.6|45053.6|45071.5|45051.5|0
1644862620000|2022-02-14 18:17:00|45071.8|45051.8|45071.5|45051.5|45071.8|45051.8|45071.5|45051.5|0
1644862630000|2022-02-14 18:17:10|45071.1|45051.1|45069.3|45049.3|45071.1|45051.1|45069|45049|0
1644862640000|2022-02-14 18:17:20|45069|45049|45069.3|45049.3|45069.3|45049.3|45069|45049|0
1644862650000|2022-02-14 18:17:30|45069|45049|45069.3|45049.3|45069.3|45049.3|45069|45049|0
1644862660000|2022-02-14 18:17:40|45074|45054|45074.3|45054.3|45074.3|45054.3|45074|45054|0
1644862670000|2022-02-14 18:17:50|45074|45054|45074.3|45054.3|45074.3|45054.3|45074|45054|1
1644862680000|2022-02-14 18:18:00|||||||||1
1644862690000|2022-02-14 18:18:10|45074|45054|45073.6|45053.6|45074.3|45054.3|45073.6|45053.6|3
1644862700000|2022-02-14 18:18:20|45071.5|45051.5|45069|45049|45071.5|45051.5|45069|45049|0
1644862710000|2022-02-14 18:18:30|45071.5|45051.5|45074|45054|45074|45054|45071.5|45051.5|0
1644862720000|2022-02-14 18:18:40|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074|45054|1
1644862740000|2022-02-14 18:19:00|45079|45059|45079.7|45059.7|45079.7|45059.7|45079|45059|1
1644862750000|2022-02-14 18:19:10|45080|45060|45080|45060|45080|45060|45079.7|45059.7|1
1644862760000|2022-02-14 18:19:20|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|45079.7|45059.7|0
1644862770000|2022-02-14 18:19:30|45079.3|45059.3|45079|45059|45081.8|45061.8|45079|45059|15
1644862780000|2022-02-14 18:19:40|45079.3|45059.3|45084|45064|45084|45064|45079.3|45059.3|13
1644862800000|2022-02-14 18:20:00|45084.3|45064.3|45079|45059|45084.3|45064.3|45079|45059|2
1644862810000|2022-02-14 18:20:10|45076.5|45056.5|45074|45054|45076.5|45056.5|45073.6|45053.6|4
1644862820000|2022-02-14 18:20:20|45071.8|45051.8|45074|45054|45074|45054|45071.5|45051.5|1
1644862830000|2022-02-14 18:20:30|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074|45054|0
1644862840000|2022-02-14 18:20:40|45076.5|45056.5|45076.8|45056.8|45076.8|45056.8|45071.8|45051.8|0
1644862850000|2022-02-14 18:20:50|45074.3|45054.3|45071.8|45051.8|45076.8|45056.8|45071.8|45051.8|1
1644862860000|2022-02-14 18:21:00|45072.2|45052.2|45068.3|45048.3|45074.3|45054.3|45068.3|45048.3|2
1644862870000|2022-02-14 18:21:10|45068.6|45048.6|45071.5|45051.5|45073.6|45053.6|45068.6|45048.6|3
1644862880000|2022-02-14 18:21:20|45074.3|45054.3|45081.5|45061.5|45084|45064|45074.3|45054.3|2
1644862890000|2022-02-14 18:21:30|45079|45059|45079|45059|45081.5|45061.5|45074|45054|0
1644862900000|2022-02-14 18:21:40|45078.6|45058.6|45078.6|45058.6|45079|45059|45074|45054|1
1644862910000|2022-02-14 18:21:50|45076.5|45056.5|45079|45059|45081.5|45061.5|45076.5|45056.5|2
1644862920000|2022-02-14 18:22:00|45078.6|45058.6|45079.7|45059.7|45081.5|45061.5|45076.5|45056.5|0
1644862930000|2022-02-14 18:22:10|45079.3|45059.3|45083.6|45063.6|45084.3|45064.3|45079.3|45059.3|0
1644862940000|2022-02-14 18:22:20|45081.5|45061.5|45079.3|45059.3|45084|45064|45079.3|45059.3|2
1644862950000|2022-02-14 18:22:30|45077.2|45057.2|45079.3|45059.3|45079.3|45059.3|45077.2|45057.2|0
1644862960000|2022-02-14 18:22:40|45078.6|45058.6|45074|45054|45078.6|45058.6|45074|45054|9
1644862970000|2022-02-14 18:22:50|45073.6|45053.6|45069|45049|45073.6|45053.6|45069|45049|1
1644862980000|2022-02-14 18:23:00|45068.6|45048.6|45064|45044|45069|45049|45064|45044|2
1644862990000|2022-02-14 18:23:10|45063.6|45043.6|45064|45044|45064|45044|45061.5|45041.5|0
1644863000000|2022-02-14 18:23:20|45063.6|45043.6|45059|45039|45063.6|45043.6|45059|45039|3
1644863010000|2022-02-14 18:23:30|45056.8|45036.8|45054.7|45034.7|45059|45039|45054.7|45034.7|1
1644863020000|2022-02-14 18:23:40|45056.8|45036.8|45056.8|45036.8|45059|45039|45056.8|45036.8|1
1644863030000|2022-02-14 18:23:50|45059|45039|45054.3|45034.3|45059|45039|45054.3|45034.3|2
1644863040000|2022-02-14 18:24:00|45058.6|45038.6|45053.3|45033.3|45059|45039|45053|45033|5
1644863050000|2022-02-14 18:24:10|45049|45029|45051.5|45031.5|45051.5|45031.5|45049|45029|1
1644863060000|2022-02-14 18:24:20|45053.6|45033.6|45054|45034|45054|45034|45053.6|45033.6|1
1644863070000|2022-02-14 18:24:30|45051.5|45031.5|45039|45019|45051.5|45031.5|45039|45019|9
1644863080000|2022-02-14 18:24:40|45036.8|45016.8|45039|45019|45039|45019|45036.8|45016.8|4
1644863090000|2022-02-14 18:24:50|45039.7|45019.7|45044|45024|45044|45024|45039.7|45019.7|3
1644863100000|2022-02-14 18:25:00|45043.6|45023.6|45036.1|45016.1|45043.6|45023.6|45036.1|45016.1|8
1644863110000|2022-02-14 18:25:10|45036.5|45016.5|45039|45019|45039|45019|45036.5|45016.5|1
1644863120000|2022-02-14 18:25:20|45041.1|45021.1|45039|45019|45041.1|45021.1|45038.6|45018.6|2
1644863130000|2022-02-14 18:25:30|45038.6|45018.6|45038.6|45018.6|45039|45019|45036.5|45016.5|1
1644863140000|2022-02-14 18:25:40|45039|45019|45039.3|45019.3|45039.3|45019.3|45039|45019|6
1644863150000|2022-02-14 18:25:50|45044|45024|45049|45029|45049|45029|45044|45024|2
1644863160000|2022-02-14 18:26:00|45051.1|45031.1|45048.6|45028.6|45051.5|45031.5|45048.6|45028.6|1
1644863170000|2022-02-14 18:26:10|45046.5|45026.5|45049|45029|45049|45029|45044.3|45024.3|5
1644863180000|2022-02-14 18:26:20|45051.5|45031.5|45058.6|45038.6|45059.3|45039.3|45051.5|45031.5|0
1644863190000|2022-02-14 18:26:30|45056.5|45036.5|45059.3|45039.3|45059.3|45039.3|45056.5|45036.5|1
1644863200000|2022-02-14 18:26:40|45058.6|45038.6|45058.6|45038.6|45059.3|45039.3|45058.6|45038.6|1
1644863210000|2022-02-14 18:26:50|45059.3|45039.3|45061.5|45041.5|45063.6|45043.6|45059.3|45039.3|1
1644863220000|2022-02-14 18:27:00|45063.6|45043.6|45068.3|45048.3|45068.3|45048.3|45063.6|45043.6|3
1644863230000|2022-02-14 18:27:10|45066.1|45046.1|45064|45044|45068.6|45048.6|45063.6|45043.6|0
1644863240000|2022-02-14 18:27:20|||||||||2
1644863250000|2022-02-14 18:27:30|45064.3|45044.3|45064|45044|45066.5|45046.5|45064|45044|0
1644863260000|2022-02-14 18:27:40|45064.3|45044.3|45064|45044|45068.7|45048.7|45064|45044|5
1644863270000|2022-02-14 18:27:50|45061.5|45041.5|45059.3|45039.3|45061.5|45041.5|45058.7|45038.7|3
1644863280000|2022-02-14 18:28:00|45059|45039|45061.5|45041.5|45064|45044|45059|45039|9
1644863290000|2022-02-14 18:28:10|45059.3|45039.3|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|8
1644863300000|2022-02-14 18:28:20|45059|45039|45059.3|45039.3|45059.3|45039.3|45059|45039|5
1644863310000|2022-02-14 18:28:30|45061.5|45041.5|45061.5|45041.5|45062.2|45042.2|45061.2|45041.2|6
1644863320000|2022-02-14 18:28:40|45059|45039|45059|45039|45059|45039|45059|45039|1
1644863330000|2022-02-14 18:28:50|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|4
1644863340000|2022-02-14 18:29:00|45061.5|45041.5|45061.8|45041.8|45064|45044|45059.3|45039.3|3
1644863350000|2022-02-14 18:29:10|45064|45044|45064.3|45044.3|45064.3|45044.3|45059.3|45039.3|1
1644863360000|2022-02-14 18:29:20|45064.7|45044.7|45071.5|45051.5|45071.5|45051.5|45064.7|45044.7|3
1644863370000|2022-02-14 18:29:30|45071.2|45051.2|45066.5|45046.5|45071.2|45051.2|45066.5|45046.5|1
1644863380000|2022-02-14 18:29:40|45066.8|45046.8|45069|45049|45069|45049|45066.8|45046.8|0
1644863390000|2022-02-14 18:29:50|45064|45044|45064.3|45044.3|45064.3|45044.3|45064|45044|13
1644863400000|2022-02-14 18:30:00|45066.5|45046.5|45069.7|45049.7|45071.8|45051.8|45066.5|45046.5|10
1644863410000|2022-02-14 18:30:10|45071.5|45051.5|45071.5|45051.5|45074|45054|45069.3|45049.3|6
1644863420000|2022-02-14 18:30:20|45071.2|45051.2|45048.7|45028.7|45071.2|45051.2|45048.7|45028.7|9
1644863430000|2022-02-14 18:30:30|45048.3|45028.3|45039.3|45019.3|45048.3|45028.3|45039.3|45019.3|2
1644863440000|2022-02-14 18:30:40|45044|45024|45046.8|45026.8|45046.8|45026.8|45039.3|45019.3|0
1644863450000|2022-02-14 18:30:50|45046.5|45026.5|45053.7|45033.7|45054.3|45034.3|45044.3|45024.3|1
1644863460000|2022-02-14 18:31:00|45046.8|45026.8|45041.8|45021.8|45046.8|45026.8|45041.8|45021.8|3
1644863470000|2022-02-14 18:31:10|45044|45024|45041.5|45021.5|45044|45024|45039|45019|5
1644863480000|2022-02-14 18:31:20|45041.8|45021.8|45039|45019|45044|45024|45039|45019|1
1644863490000|2022-02-14 18:31:30|45038.7|45018.7|45036.2|45016.2|45038.7|45018.7|45033.7|45013.7|1
1644863500000|2022-02-14 18:31:40|45034|45014|45033.3|45013.3|45036.2|45016.2|45033.3|45013.3|2
1644863510000|2022-02-14 18:31:50|45035.8|45015.8|45035.8|45015.8|45036.2|45016.2|45035.8|45015.8|1
1644863520000|2022-02-14 18:32:00|45036.2|45016.2|45033.7|45013.7|45036.2|45016.2|45033.3|45013.3|0
1644863530000|2022-02-14 18:32:10|45035.8|45015.8|45038.7|45018.7|45038.7|45018.7|45033.7|45013.7|2
1644863540000|2022-02-14 18:32:20|45039|45019|45039.3|45019.3|45044|45024|45039|45019|3
1644863550000|2022-02-14 18:32:30|45039|45019|45039.3|45019.3|45039.3|45019.3|45038.7|45018.7|2
1644863560000|2022-02-14 18:32:40|45043.7|45023.7|45039|45019|45044|45024|45039|45019|8
1644863570000|2022-02-14 18:32:50|45034.3|45014.3|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|0
1644863580000|2022-02-14 18:33:00|45036.8|45016.8|45032.2|45012.2|45036.8|45016.8|45031.8|45011.8|2
1644863590000|2022-02-14 18:33:10|45034.3|45014.3|45036.5|45016.5|45036.8|45016.8|45034|45014|1
1644863600000|2022-02-14 18:33:20|45034.7|45014.7|45031.5|45011.5|45036.8|45016.8|45031.2|45011.2|4
1644863610000|2022-02-14 18:33:30|45031.2|45011.2|45024.3|45004.3|45031.2|45011.2|45021.8|45001.8|9
1644863620000|2022-02-14 18:33:40|45021.8|45001.8|45019.3|44999.3|45024.3|45004.3|45019.3|44999.3|18
1644863630000|2022-02-14 18:33:50|45019|44999|45016.2|44996.2|45019|44999|45016.2|44996.2|6
1644863640000|2022-02-14 18:34:00|45016.5|44996.5|45019|44999|45021.2|45001.2|45014.7|44994.7|5
1644863650000|2022-02-14 18:34:10|45019.3|44999.3|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|2
1644863660000|2022-02-14 18:34:20|45019|44999|45019|44999|45019.3|44999.3|45019|44999|3
1644863670000|2022-02-14 18:34:30|45019.3|44999.3|45021.8|45001.8|45023.7|45003.7|45019.3|44999.3|2
1644863680000|2022-02-14 18:34:40|45024|45004|45019|44999|45024|45004|45019|44999|6
1644863690000|2022-02-14 18:34:50|45018.7|44998.7|45019|44999|45019|44999|45016.5|44996.5|0
1644863700000|2022-02-14 18:35:00|45016.5|44996.5|45011.5|44991.5|45019|44999|45011.5|44991.5|5
1644863710000|2022-02-14 18:35:10|45011.2|44991.2|45009|44989|45013.7|44993.7|45009|44989|1
1644863720000|2022-02-14 18:35:20|45009.3|44989.3|45009|44989|45014|44994|45009|44989|1
1644863730000|2022-02-14 18:35:30|45008.7|44988.7|45001.5|44981.5|45008.7|44988.7|45001.5|44981.5|9
1644863740000|2022-02-14 18:35:40|45003.7|44983.7|44999.3|44979.3|45003.7|44983.7|44999.3|44979.3|0
1644863750000|2022-02-14 18:35:50|44999|44979|44996.2|44976.2|44999|44979|44996.2|44976.2|12
1644863760000|2022-02-14 18:36:00|44993.7|44973.7|44994|44974|44996.5|44976.5|44993.7|44973.7|11
1644863770000|2022-02-14 18:36:10|44996.5|44976.5|44991.5|44971.5|44996.8|44976.8|44991.5|44971.5|5
1644863780000|2022-02-14 18:36:20|44990.8|44970.8|44976.2|44956.2|44990.8|44970.8|44976.2|44956.2|17
1644863790000|2022-02-14 18:36:30|44976.5|44956.5|44974|44954|44976.5|44956.5|44969.3|44949.3|5
1644863800000|2022-02-14 18:36:40|44974.3|44954.3|44976.8|44956.8|44976.8|44956.8|44974.3|44954.3|2
1644863810000|2022-02-14 18:36:50|44974.7|44954.7|44981.8|44961.8|44982.2|44962.2|44974.7|44954.7|8
1644863820000|2022-02-14 18:37:00|44979.3|44959.3|44981.5|44961.5|44981.5|44961.5|44979.3|44959.3|2
1644863830000|2022-02-14 18:37:10|44979.7|44959.7|44982.2|44962.2|44982.2|44962.2|44979.7|44959.7|2
1644863840000|2022-02-14 18:37:20|44979.7|44959.7|44984.7|44964.7|44984.7|44964.7|44979.7|44959.7|0
1644863850000|2022-02-14 18:37:30|44985|44965|44985|44965|44985|44965|44984.7|44964.7|2
1644863860000|2022-02-14 18:37:40|44984.7|44964.7|44985|44965|44985|44965|44984.7|44964.7|1
1644863870000|2022-02-14 18:37:50|||||||||1
1644863880000|2022-02-14 18:38:00|44984.7|44964.7|44985|44965|44985|44965|44984.7|44964.7|0
1644863890000|2022-02-14 18:38:10|44984.7|44964.7|44985|44965|44985|44965|44984.7|44964.7|2
1644863900000|2022-02-14 18:38:20|44985.3|44965.3|44992.5|44972.5|44992.5|44972.5|44985.3|44965.3|7
1644863910000|2022-02-14 18:38:30|44994.7|44974.7|44997.2|44977.2|44997.2|44977.2|44994.7|44974.7|1
1644863920000|2022-02-14 18:38:40|44997.5|44977.5|44997.2|44977.2|44997.8|44977.8|44997.2|44977.2|5
1644863930000|2022-02-14 18:38:50|44999.7|44979.7|44999.7|44979.7|45002.2|44982.2|44999.7|44979.7|1
1644863940000|2022-02-14 18:39:00|44997.5|44977.5|44989.3|44969.3|44999.3|44979.3|44989.3|44969.3|12
1644863950000|2022-02-14 18:39:10|44984.7|44964.7|44980.3|44960.3|44984.7|44964.7|44977.2|44957.2|2
1644863960000|2022-02-14 18:39:20|44980|44960|44980|44960|44982.8|44962.8|44980|44960|0
1644863970000|2022-02-14 18:39:30|44982.5|44962.5|44984.7|44964.7|44985|44965|44982.5|44962.5|0
1644863980000|2022-02-14 18:39:40|44985|44965|44985|44965|44985|44965|44985|44965|0
1644863990000|2022-02-14 18:39:50|44987.2|44967.2|44987.2|44967.2|44987.2|44967.2|44985|44965|0
1644864000000|2022-02-14 18:40:00|44985.3|44965.3|44990|44970|44990|44970|44985.3|44965.3|6
1644864010000|2022-02-14 18:40:10|44994.7|44974.7|45007.2|44987.2|45007.2|44987.2|44994.7|44974.7|2
1644864020000|2022-02-14 18:40:20|45006.8|44986.8|45002.2|44982.2|45007.2|44987.2|45002.2|44982.2|2
1644864030000|2022-02-14 18:40:30|45000|44980|44996.8|44976.8|45002.2|44982.2|44996.8|44976.8|1
1644864040000|2022-02-14 18:40:40|44999.3|44979.3|45000|44980|45000|44980|44999.3|44979.3|1
1644864050000|2022-02-14 18:40:50|44999.7|44979.7|44989.3|44969.3|45000|44980|44989.3|44969.3|2
1644864060000|2022-02-14 18:41:00|44991.5|44971.5|44986.8|44966.8|44991.5|44971.5|44986.8|44966.8|0
1644864070000|2022-02-14 18:41:10|||||||||1
1644864080000|2022-02-14 18:41:20|44989.7|44969.7|44989.3|44969.3|44989.7|44969.7|44989.3|44969.3|1
1644864090000|2022-02-14 18:41:30|44989.7|44969.7|44990|44970|44992.2|44972.2|44989.7|44969.7|3
1644864100000|2022-02-14 18:41:40|44989.7|44969.7|44999.3|44979.3|44999.3|44979.3|44989.7|44969.7|6
1644864110000|2022-02-14 18:41:50|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|4
1644864120000|2022-02-14 18:42:00|45002.2|44982.2|45007.8|44987.8|45007.8|44987.8|45002.2|44982.2|5
1644864130000|2022-02-14 18:42:10|45007.2|44987.2|45007.2|44987.2|45010|44990|45007.2|44987.2|0
1644864140000|2022-02-14 18:42:20|45009.7|44989.7|45009.7|44989.7|45010|44990|45005|44985|3
1644864150000|2022-02-14 18:42:30|45010|44990|45012.2|44992.2|45012.2|44992.2|45010|44990|1
1644864160000|2022-02-14 18:42:40|45011.8|44991.8|45012.2|44992.2|45012.2|44992.2|45009.7|44989.7|0
1644864170000|2022-02-14 18:42:50|45010|44990|45009.7|44989.7|45012.2|44992.2|45009.7|44989.7|0
1644864180000|2022-02-14 18:43:00|45009.3|44989.3|45007.2|44987.2|45009.3|44989.3|45007.2|44987.2|1
1644864190000|2022-02-14 18:43:10|45005|44985|45004|44984|45007.2|44987.2|45004|44984|5
1644864200000|2022-02-14 18:43:20|45001.8|44981.8|44989.7|44969.7|45001.8|44981.8|44989.7|44969.7|2
1644864210000|2022-02-14 18:43:30|44985.3|44965.3|44997.2|44977.2|44997.2|44977.2|44985.3|44965.3|3
1644864220000|2022-02-14 18:43:40|44997.5|44977.5|45002.2|44982.2|45004.3|44984.3|44997.5|44977.5|4
1644864230000|2022-02-14 18:43:50|45000|44980|44997.2|44977.2|45002.2|44982.2|44997.2|44977.2|3
1644864240000|2022-02-14 18:44:00|44994.7|44974.7|44997.2|44977.2|44997.2|44977.2|44994.7|44974.7|4
1644864250000|2022-02-14 18:44:10|44999.3|44979.3|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|0
1644864260000|2022-02-14 18:44:20|45004.3|44984.3|45005|44985|45005|44985|45004.3|44984.3|0
1644864270000|2022-02-14 18:44:30|45004.7|44984.7|45004.7|44984.7|45005|44985|45004.7|44984.7|1
1644864280000|2022-02-14 18:44:40|45005|44985|45009.3|44989.3|45009.3|44989.3|45004.3|44984.3|0
1644864290000|2022-02-14 18:44:50|45009.7|44989.7|45004.3|44984.3|45012.2|44992.2|45004.3|44984.3|2
1644864300000|2022-02-14 18:45:00|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44999.7|44979.7|1
1644864310000|2022-02-14 18:45:10|45004.3|44984.3|45004.7|44984.7|45004.7|44984.7|44999.7|44979.7|0
1644864320000|2022-02-14 18:45:20|45004.3|44984.3|45002.2|44982.2|45004.3|44984.3|45002.2|44982.2|0
1644864330000|2022-02-14 18:45:30|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|2
1644864340000|2022-02-14 18:45:40|44999.3|44979.3|44999.7|44979.7|45000|44980|44999.3|44979.3|1
1644864350000|2022-02-14 18:45:50|45000|44980|45004.7|44984.7|45007.5|44987.5|45000|44980|1
1644864360000|2022-02-14 18:46:00|45005|44985|45009.7|44989.7|45012.2|44992.2|45004.7|44984.7|0
1644864380000|2022-02-14 18:46:20|45011.8|44991.8|45012.2|44992.2|45012.2|44992.2|45011.8|44991.8|4
1644864390000|2022-02-14 18:46:30|45014.3|44994.3|45019.3|44999.3|45019.7|44999.7|45014.3|44994.3|7
1644864400000|2022-02-14 18:46:40|45017.2|44997.2|45014.7|44994.7|45017.2|44997.2|45014.7|44994.7|1
1644864410000|2022-02-14 18:46:50|45014.3|44994.3|45012.2|44992.2|45014.3|44994.3|45009.7|44989.7|0
1644864420000|2022-02-14 18:47:00|45014.3|44994.3|45014.7|44994.7|45016.8|44996.8|45014.3|44994.3|1
1644864430000|2022-02-14 18:47:10|45014.3|44994.3|45009.7|44989.7|45015|44995|45009.7|44989.7|2
1644864440000|2022-02-14 18:47:20|45010|44990|45004.7|44984.7|45012.2|44992.2|44999.7|44979.7|6
1644864450000|2022-02-14 18:47:30|45002.2|44982.2|44997.2|44977.2|45002.2|44982.2|44997.2|44977.2|2
1644864460000|2022-02-14 18:47:40|44997.5|44977.5|44999.7|44979.7|44999.7|44979.7|44997.5|44977.5|1
1644864470000|2022-02-14 18:47:50|44999.3|44979.3|44994.7|44974.7|44999.3|44979.3|44994.7|44974.7|2
1644864480000|2022-02-14 18:48:00|44992.5|44972.5|44994.7|44974.7|44994.7|44974.7|44992.5|44972.5|1
1644864490000|2022-02-14 18:48:10|44995|44975|44999.7|44979.7|44999.7|44979.7|44995|44975|8
1644864500000|2022-02-14 18:48:20|44999.3|44979.3|44990|44970|44999.3|44979.3|44989.7|44969.7|2
1644864510000|2022-02-14 18:48:30|44992.2|44972.2|44984.7|44964.7|44992.2|44972.2|44984.7|44964.7|1
1644864520000|2022-02-14 18:48:40|44985|44965|44984.7|44964.7|44985|44965|44984.7|44964.7|3
1644864530000|2022-02-14 18:48:50|44984.3|44964.3|44979.7|44959.7|44984.3|44964.3|44979.7|44959.7|9
1644864540000|2022-02-14 18:49:00|44979.3|44959.3|44979.7|44959.7|44979.7|44959.7|44979.3|44959.3|3
1644864550000|2022-02-14 18:49:10|44980|44960|44980|44960|44980|44960|44980|44960|4
1644864560000|2022-02-14 18:49:20|44982.5|44962.5|44985.7|44965.7|44985.7|44965.7|44980|44960|9
1644864570000|2022-02-14 18:49:30|44990|44970|44987.5|44967.5|44990|44970|44982.8|44962.8|16
1644864580000|2022-02-14 18:49:40|44987.2|44967.2|44985|44965|44989.7|44969.7|44984.7|44964.7|5
1644864590000|2022-02-14 18:49:50|44984.7|44964.7|44984.7|44964.7|44985|44965|44984.7|44964.7|0
1644864600000|2022-02-14 18:50:00|44982.5|44962.5|44962.2|44942.2|44985|44965|44962.2|44942.2|40
1644864610000|2022-02-14 18:50:10|44962.8|44942.8|44974.3|44954.3|44977.2|44957.2|44962.8|44942.8|4
1644864620000|2022-02-14 18:50:20|44974|44954|44969.7|44949.7|44974.3|44954.3|44969.7|44949.7|0
1644864630000|2022-02-14 18:50:30|44969|44949|44952.5|44932.5|44969|44949|44949.3|44929.3|20
1644864640000|2022-02-14 18:50:40|44952.2|44932.2|44957.2|44937.2|44957.2|44937.2|44952.2|44932.2|4
1644864650000|2022-02-14 18:50:50|44957.5|44937.5|44929.7|44909.7|44957.5|44937.5|44929.7|44909.7|15
1644864660000|2022-02-14 18:51:00|44927.2|44907.2|44909.7|44889.7|44927.2|44907.2|44907.2|44887.2|34
1644864670000|2022-02-14 18:51:10|44912.5|44892.5|44924.3|44904.3|44924.7|44904.7|44910|44890|7
1644864680000|2022-02-14 18:51:20|44926.8|44906.8|44935.8|44915.8|44938|44918|44926.8|44906.8|0
1644864690000|2022-02-14 18:51:30|44933.7|44913.7|44935|44915|44935|44915|44933.7|44913.7|1
1644864700000|2022-02-14 18:51:40|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|44932.8|44912.8|0
1644864750000|2022-02-14 18:52:30|44932.5|44912.5|44927.8|44907.8|44932.5|44912.5|44927.4|44907.4|111
1644864760000|2022-02-14 18:52:40|44928.1|44908.1|44867.5|44847.5|44928.1|44908.1|44867.5|44847.5|19
1644864770000|2022-02-14 18:52:50|44867.2|44847.2|44877.2|44857.2|44877.2|44857.2|44862.2|44842.2|18
1644864780000|2022-02-14 18:53:00|44876.8|44856.8|44887.5|44867.5|44889.3|44869.3|44874.7|44854.7|19
1644864790000|2022-02-14 18:53:10|44887.8|44867.8|44884.7|44864.7|44899.7|44879.7|44884.7|44864.7|15
1644864800000|2022-02-14 18:53:20|44881.8|44861.8|44866.8|44846.8|44881.8|44861.8|44864.7|44844.7|8
1644864810000|2022-02-14 18:53:30|44864.7|44844.7|44864.7|44844.7|44869|44849|44860|44840|9
1644864820000|2022-02-14 18:53:40|44862.2|44842.2|44865|44845|44872.2|44852.2|44862.2|44842.2|6
1644864830000|2022-02-14 18:53:50|44870|44850|44879.7|44859.7|44889.3|44869.3|44869.7|44849.7|11
1644864840000|2022-02-14 18:54:00|44881.8|44861.8|44889.3|44869.3|44889.3|44869.3|44881.8|44861.8|3
1644864850000|2022-02-14 18:54:10|44889.7|44869.7|44885|44865|44897.5|44877.5|44885|44865|15
1644864860000|2022-02-14 18:54:20|44887.2|44867.2|44874.7|44854.7|44889.7|44869.7|44874.7|44854.7|6
1644864870000|2022-02-14 18:54:30|44877.2|44857.2|44869.7|44849.7|44879.7|44859.7|44867.5|44847.5|7
1644864880000|2022-02-14 18:54:40|44867.5|44847.5|44862.2|44842.2|44869.7|44849.7|44862.2|44842.2|7
1644864890000|2022-02-14 18:54:50|44860|44840|44859.7|44839.7|44862.2|44842.2|44857.5|44837.5|5
1644864900000|2022-02-14 18:55:00|44857.5|44837.5|44855|44835|44857.5|44837.5|44852.5|44832.5|26
1644864910000|2022-02-14 18:55:10|44862.5|44842.5|44875|44855|44877.2|44857.2|44862.5|44842.5|11
1644864920000|2022-02-14 18:55:20|44874.7|44854.7|44892.5|44872.5|44892.8|44872.8|44872.2|44852.2|8
1644864930000|2022-02-14 18:55:30|44892.2|44872.2|44902.2|44882.2|44902.2|44882.2|44892.2|44872.2|5
1644864940000|2022-02-14 18:55:40|44902.5|44882.5|44916.5|44896.5|44921.5|44901.5|44902.5|44882.5|13
1644864950000|2022-02-14 18:55:50|44916.2|44896.2|44901.5|44881.5|44916.2|44896.2|44901.5|44881.5|7
1644864960000|2022-02-14 18:56:00|44904|44884|44896.5|44876.5|44904|44884|44894.3|44874.3|5
1644864970000|2022-02-14 18:56:10|44894.3|44874.3|44901.5|44881.5|44906.5|44886.5|44894.3|44874.3|2
1644864980000|2022-02-14 18:56:20|44899.3|44879.3|44891.5|44871.5|44899.3|44879.3|44891.5|44871.5|3
1644864990000|2022-02-14 18:56:30|44889|44869|44888.7|44868.7|44889|44869|44884.3|44864.3|1
1644865000000|2022-02-14 18:56:40|44889|44869|44891.8|44871.8|44891.8|44871.8|44889|44869|1
1644865010000|2022-02-14 18:56:50|44891.5|44871.5|44894|44874|44894|44874|44889|44869|4
1644865020000|2022-02-14 18:57:00|44896.2|44876.2|44896.5|44876.5|44898.7|44878.7|44891.2|44871.2|7
1644865030000|2022-02-14 18:57:10|44894.3|44874.3|44888.7|44868.7|44896.5|44876.5|44884|44864|4
1644865040000|2022-02-14 18:57:20|44888.3|44868.3|44879|44859|44888.7|44868.7|44879|44859|8
1644865050000|2022-02-14 18:57:30|44878.7|44858.7|44886.5|44866.5|44886.5|44866.5|44876.5|44856.5|5
1644865060000|2022-02-14 18:57:40|44886.2|44866.2|44889|44869|44889|44869|44884|44864|11
1644865070000|2022-02-14 18:57:50|44884.3|44864.3|44876.5|44856.5|44889|44869|44876.5|44856.5|25
1644865080000|2022-02-14 18:58:00|44876.8|44856.8|44886.5|44866.5|44889|44869|44876.2|44856.2|5
1644865090000|2022-02-14 18:58:10|44889|44869|44876.5|44856.5|44889|44869|44876.5|44856.5|10
1644865100000|2022-02-14 18:58:20|44878.7|44858.7|44874|44854|44881.5|44861.5|44871.8|44851.8|5
1644865110000|2022-02-14 18:58:30|44871.8|44851.8|44869.3|44849.3|44874|44854|44869.3|44849.3|4
1644865120000|2022-02-14 18:58:40|44874|44854|44868.7|44848.7|44874|44854|44866.5|44846.5|4
1644865130000|2022-02-14 18:58:50|44866.5|44846.5|44866.5|44846.5|44869.3|44849.3|44864|44844|4
1644865140000|2022-02-14 18:59:00|44864.3|44844.3|44871.5|44851.5|44873.7|44853.7|44864.3|44844.3|11
1644865150000|2022-02-14 18:59:10|44873.7|44853.7|44871.5|44851.5|44873.7|44853.7|44866.5|44846.5|8
1644865160000|2022-02-14 18:59:20|44869|44849|44869|44849|44871.5|44851.5|44866.5|44846.5|0
1644865170000|2022-02-14 18:59:30|44868.7|44848.7|44871.5|44851.5|44871.5|44851.5|44864|44844|3
1644865180000|2022-02-14 18:59:40|44871.2|44851.2|44871.5|44851.5|44873.7|44853.7|44869|44849|2
1644865190000|2022-02-14 18:59:50|44871.2|44851.2|44868.7|44848.7|44871.2|44851.2|44868.7|44848.7|6
1644865200000|2022-02-14 19:00:00|44869|44849|44864|44844|44869|44849|44851.5|44831.5|16
1644865210000|2022-02-14 19:00:10|44864.3|44844.3|44864.3|44844.3|44871.2|44851.2|44863.7|44843.7|8
1644865220000|2022-02-14 19:00:20|44866.5|44846.5|44871.5|44851.5|44871.5|44851.5|44864|44844|6
1644865230000|2022-02-14 19:00:30|44871.2|44851.2|44884|44864|44884|44864|44869.3|44849.3|16
1644865240000|2022-02-14 19:00:40|44884.3|44864.3|44876.5|44856.5|44886.5|44866.5|44871.5|44851.5|5
1644865250000|2022-02-14 19:00:50|44874|44854|44876.5|44856.5|44881.5|44861.5|44869.3|44849.3|1
1644865260000|2022-02-14 19:01:00|44881.5|44861.5|44884|44864|44889|44869|44876.8|44856.8|11
1644865270000|2022-02-14 19:01:10|44881.8|44861.8|44876.5|44856.5|44884|44864|44871.8|44851.8|5
1644865280000|2022-02-14 19:01:20|44876.2|44856.2|44883.7|44863.7|44884|44864|44874|44854|4
1644865290000|2022-02-14 19:01:30|44881.5|44861.5|44874.3|44854.3|44881.5|44861.5|44874.3|44854.3|11
1644865300000|2022-02-14 19:01:40|44871.8|44851.8|44864|44844|44871.8|44851.8|44864|44844|10
1644865310000|2022-02-14 19:01:50|44863.7|44843.7|44864|44844|44869|44849|44859|44839|1
1644865320000|2022-02-14 19:02:00|44861.8|44841.8|44876.5|44856.5|44876.5|44856.5|44859|44839|2
1644865330000|2022-02-14 19:02:10|44873.7|44853.7|44866.5|44846.5|44873.7|44853.7|44864|44844|0
1644865340000|2022-02-14 19:02:20|44866.2|44846.2|44864|44844|44866.5|44846.5|44859|44839|2
1644865350000|2022-02-14 19:02:30|44864.3|44844.3|44879|44859|44879|44859|44864.3|44844.3|2
1644865360000|2022-02-14 19:02:40|44876.8|44856.8|44835.8|44815.8|44876.8|44856.8|44835.8|44815.8|48
1644865370000|2022-02-14 19:02:50|44831.2|44811.2|44783.7|44763.7|44831.2|44811.2|44783.7|44763.7|22
1644865380000|2022-02-14 19:03:00|44783.3|44763.3|44783.7|44763.7|44784|44764|44780.8|44760.8|25
1644865390000|2022-02-14 19:03:10|44786.5|44766.5|44801.8|44781.8|44801.8|44781.8|44786.5|44766.5|14
1644865400000|2022-02-14 19:03:20|44801.5|44781.5|44834.3|44814.3|44834.3|44814.3|44801.5|44781.5|11
1644865410000|2022-02-14 19:03:30|44836.5|44816.5|44839.3|44819.3|44843.7|44823.7|44836.5|44816.5|2
1644865420000|2022-02-14 19:03:40|44841.5|44821.5|44841.5|44821.5|44841.5|44821.5|44839.3|44819.3|2
1644865430000|2022-02-14 19:03:50|44841.8|44821.8|44851.5|44831.5|44851.5|44831.5|44841.8|44821.8|1
1644865440000|2022-02-14 19:04:00|44849|44829|44856.5|44836.5|44856.5|44836.5|44839.3|44819.3|3
1644865450000|2022-02-14 19:04:10|44854.3|44834.3|44848.7|44828.7|44856.5|44836.5|44846.2|44826.2|2
1644865460000|2022-02-14 19:04:20|44849|44829|44844.3|44824.3|44849|44829|44844.3|44824.3|2
1644865470000|2022-02-14 19:04:30|44846.5|44826.5|44836.5|44816.5|44846.5|44826.5|44836.5|44816.5|4
1644865480000|2022-02-14 19:04:40|44836.8|44816.8|44836.5|44816.5|44839|44819|44834|44814|3
1644865490000|2022-02-14 19:04:50|44834|44814|44834|44814|44836.5|44816.5|44834|44814|0
1644865500000|2022-02-14 19:05:00|44838.7|44818.7|44827.2|44807.2|44846.5|44826.5|44827.2|44807.2|9
1644865510000|2022-02-14 19:05:10|44829.3|44809.3|44824.7|44804.7|44829.3|44809.3|44824.7|44804.7|0
1644865520000|2022-02-14 19:05:20|44826.8|44806.8|44816.8|44796.8|44829.3|44809.3|44816.8|44796.8|15
1644865530000|2022-02-14 19:05:30|44814.7|44794.7|44810.8|44790.8|44816.8|44796.8|44810.8|44790.8|6
1644865540000|2022-02-14 19:05:40|44808.7|44788.7|44801.5|44781.5|44809.3|44789.3|44796.5|44776.5|16
1644865550000|2022-02-14 19:05:50|44801.2|44781.2|44776.5|44756.5|44801.2|44781.2|44776.5|44756.5|17
1644865560000|2022-02-14 19:06:00|44778.7|44758.7|44778.7|44758.7|44794|44774|44778.7|44758.7|20
1644865570000|2022-02-14 19:06:10|44779|44759|44784|44764|44786.5|44766.5|44779|44759|3
1644865580000|2022-02-14 19:06:20|44781.5|44761.5|44776.2|44756.2|44781.5|44761.5|44776.2|44756.2|3
1644865590000|2022-02-14 19:06:30|44775.8|44755.8|44716.2|44696.2|44775.8|44755.8|44716.2|44696.2|32
1644865600000|2022-02-14 19:06:40|44714|44694|44721.5|44701.5|44721.5|44701.5|44713.7|44693.7|13
1644865610000|2022-02-14 19:06:50|44721.2|44701.2|44718.7|44698.7|44721.2|44701.2|44714|44694|6
1644865620000|2022-02-14 19:07:00|44716.2|44696.2|44746.8|44726.8|44756.5|44736.5|44716.2|44696.2|8
1644865630000|2022-02-14 19:07:10|44746.5|44726.5|44739|44719|44746.5|44726.5|44739|44719|0
1644865640000|2022-02-14 19:07:20|44739.3|44719.3|44756.5|44736.5|44756.5|44736.5|44739.3|44719.3|9
1644865650000|2022-02-14 19:07:30|44756.2|44736.2|44751.5|44731.5|44756.2|44736.2|44749|44729|2
1644865660000|2022-02-14 19:07:40|44752.2|44732.2|44755.8|44735.8|44760.5|44740.5|44748.7|44728.7|6
1644865670000|2022-02-14 19:07:50|44760.8|44740.8|44763.7|44743.7|44775.8|44755.8|44760.8|44740.8|12
1644865680000|2022-02-14 19:08:00|44761.2|44741.2|44781.5|44761.5|44781.8|44761.8|44758.7|44738.7|15
1644865690000|2022-02-14 19:08:10|44781.2|44761.2|44781.5|44761.5|44781.5|44761.5|44776.5|44756.5|1
1644865700000|2022-02-14 19:08:20|44776.5|44756.5|44791.5|44771.5|44791.5|44771.5|44776.5|44756.5|0
1644865710000|2022-02-14 19:08:30|44791.8|44771.8|44799|44779|44801.8|44781.8|44791.8|44771.8|8
1644865720000|2022-02-14 19:08:40|44799.3|44779.3|44801.5|44781.5|44804|44784|44796.5|44776.5|2
1644865730000|2022-02-14 19:08:50|44804|44784|44806.5|44786.5|44806.5|44786.5|44801.5|44781.5|2
1644865740000|2022-02-14 19:09:00|44809|44789|44826.5|44806.5|44831.2|44811.2|44809|44789|9
1644865750000|2022-02-14 19:09:10|44829|44809|44851.5|44831.5|44851.5|44831.5|44829|44809|16
1644865760000|2022-02-14 19:09:20|44853.7|44833.7|44828.3|44808.3|44853.7|44833.7|44828.3|44808.3|9
1644865770000|2022-02-14 19:09:30|44828.7|44808.7|44821.8|44801.8|44828.7|44808.7|44819.3|44799.3|3
1644865780000|2022-02-14 19:09:40|44824|44804|44826.2|44806.2|44826.2|44806.2|44819|44799|4
1644865790000|2022-02-14 19:09:50|44824|44804|44806.5|44786.5|44826.2|44806.2|44804|44784|6
1644865800000|2022-02-14 19:10:00|44802.2|44782.2|44799|44779|44806.5|44786.5|44796.5|44776.5|1
1644865810000|2022-02-14 19:10:10|44798.7|44778.7|44796.2|44776.2|44798.7|44778.7|44789.3|44769.3|3
1644865820000|2022-02-14 19:10:20|44796.5|44776.5|44794.3|44774.3|44796.5|44776.5|44791.5|44771.5|4
1644865830000|2022-02-14 19:10:30|44794|44774|44791.5|44771.5|44799.3|44779.3|44791.5|44771.5|5
1644865840000|2022-02-14 19:10:40|44789.3|44769.3|44789.3|44769.3|44789.3|44769.3|44786.5|44766.5|1
1644865850000|2022-02-14 19:10:50|44790|44770|44804|44784|44806.5|44786.5|44790|44770|6
1644865860000|2022-02-14 19:11:00|44803.7|44783.7|44816.5|44796.5|44816.5|44796.5|44801.5|44781.5|6
1644865870000|2022-02-14 19:11:10|44814.3|44794.3|44819.7|44799.7|44819.7|44799.7|44809.3|44789.3|3
1644865880000|2022-02-14 19:11:20|44821.8|44801.8|44816.5|44796.5|44826.2|44806.2|44816.5|44796.5|1
1644865890000|2022-02-14 19:11:30|44816.2|44796.2|44821.5|44801.5|44824|44804|44811.5|44791.5|5
1644865900000|2022-02-14 19:11:40|44824|44804|44826.5|44806.5|44826.5|44806.5|44824|44804|4
1644865910000|2022-02-14 19:11:50|44826.8|44806.8|44836.5|44816.5|44836.5|44816.5|44826.8|44806.8|7
1644865920000|2022-02-14 19:12:00|44839|44819|44838.7|44818.7|44841.5|44821.5|44838.7|44818.7|2
1644865930000|2022-02-14 19:12:10|44839|44819|44839.3|44819.3|44839.3|44819.3|44839|44819|2
1644865940000|2022-02-14 19:12:20|44839|44819|44839|44819|44839|44819|44834.3|44814.3|3
1644865950000|2022-02-14 19:12:30|44839.3|44819.3|44844|44824|44844|44824|44839.3|44819.3|3
1644865960000|2022-02-14 19:12:40|44846.5|44826.5|44849|44829|44849|44829|44846.5|44826.5|0
1644865970000|2022-02-14 19:12:50|44848.7|44828.7|44864.3|44844.3|44864.3|44844.3|44846.5|44826.5|10
1644865980000|2022-02-14 19:13:00|44866.5|44846.5|44861.5|44841.5|44869|44849|44861.5|44841.5|6
1644865990000|2022-02-14 19:13:10|44859.3|44839.3|44859|44839|44861.5|44841.5|44857.2|44837.2|3
1644866000000|2022-02-14 19:13:20|44858.7|44838.7|44856.5|44836.5|44858.7|44838.7|44851.5|44831.5|1
1644866010000|2022-02-14 19:13:30|44856.2|44836.2|44856.5|44836.5|44859.3|44839.3|44854|44834|4
1644866020000|2022-02-14 19:13:40|44854.3|44834.3|44851.8|44831.8|44854.3|44834.3|44851.5|44831.5|1
1644866030000|2022-02-14 19:13:50|44856.2|44836.2|44846.8|44826.8|44856.2|44836.2|44846.8|44826.8|0
1644866040000|2022-02-14 19:14:00|44846.5|44826.5|44849.3|44829.3|44849.3|44829.3|44846.5|44826.5|2
1644866050000|2022-02-14 19:14:10|44851.5|44831.5|44846.5|44826.5|44851.8|44831.8|44841.5|44821.5|2
1644866060000|2022-02-14 19:14:20|44846.8|44826.8|44844.3|44824.3|44849|44829|44839.3|44819.3|3
1644866070000|2022-02-14 19:14:30|44846.5|44826.5|44849|44829|44849|44829|44844.3|44824.3|4
1644866080000|2022-02-14 19:14:40|44846.5|44826.5|44846.5|44826.5|44851.5|44831.5|44846.5|44826.5|0
1644866090000|2022-02-14 19:14:50|44848.7|44828.7|44851.5|44831.5|44851.5|44831.5|44846.5|44826.5|0
1644866100000|2022-02-14 19:15:00|44851.2|44831.2|44851.5|44831.5|44853.7|44833.7|44844|44824|7
1644866110000|2022-02-14 19:15:10|44849|44829|44838.7|44818.7|44849|44829|44838.7|44818.7|1
1644866120000|2022-02-14 19:15:20|44838.3|44818.3|44824|44804|44838.3|44818.3|44824|44804|3
1644866130000|2022-02-14 19:15:30|44823.7|44803.7|44836.2|44816.2|44836.5|44816.5|44821.5|44801.5|12
1644866140000|2022-02-14 19:15:40|44834|44814|44826.5|44806.5|44836.5|44816.5|44824|44804|5
1644866150000|2022-02-14 19:15:50|44826.8|44806.8|44831.5|44811.5|44836.5|44816.5|44826.5|44806.5|3
1644866160000|2022-02-14 19:16:00|44831.2|44811.2|44831.5|44811.5|44834|44814|44828.7|44808.7|8
1644866170000|2022-02-14 19:16:10|44832.2|44812.2|44836.2|44816.2|44841.5|44821.5|44831.5|44811.5|0
1644866180000|2022-02-14 19:16:20|44833.7|44813.7|44826.5|44806.5|44833.7|44813.7|44826.5|44806.5|0
1644866190000|2022-02-14 19:16:30|44826.8|44806.8|44839|44819|44839|44819|44826.8|44806.8|3
1644866200000|2022-02-14 19:16:40|44836.8|44816.8|44836.5|44816.5|44839|44819|44836.2|44816.2|2
1644866210000|2022-02-14 19:16:50|44839|44819|44839|44819|44839|44819|44836.2|44816.2|0
1644866220000|2022-02-14 19:17:00|44843.7|44823.7|44846.5|44826.5|44846.5|44826.5|44839|44819|5
1644866230000|2022-02-14 19:17:10|44844|44824|44849|44829|44849|44829|44844|44824|0
1644866240000|2022-02-14 19:17:20|44844.3|44824.3|44846.5|44826.5|44846.5|44826.5|44844|44824|1
1644866250000|2022-02-14 19:17:30|44846.8|44826.8|44849|44829|44851.5|44831.5|44846.8|44826.8|3
1644866260000|2022-02-14 19:17:40|44848.7|44828.7|44844|44824|44851.5|44831.5|44844|44824|1
1644866270000|2022-02-14 19:17:50|44846.5|44826.5|44841.5|44821.5|44848.7|44828.7|44841.5|44821.5|2
1644866280000|2022-02-14 19:18:00|44843.7|44823.7|44838.7|44818.7|44843.7|44823.7|44838.7|44818.7|0
1644866290000|2022-02-14 19:18:10|44841.5|44821.5|44841.5|44821.5|44841.8|44821.8|44841.5|44821.5|1
1644866300000|2022-02-14 19:18:20|44841.2|44821.2|44828.7|44808.7|44841.2|44821.2|44826.5|44806.5|0
1644866310000|2022-02-14 19:18:30|44826.5|44806.5|44829|44809|44829|44809|44826.2|44806.2|0
1644866320000|2022-02-14 19:18:40|44829.3|44809.3|44836.5|44816.5|44836.5|44816.5|44829.3|44809.3|0
1644866330000|2022-02-14 19:18:50|44839|44819|44838.7|44818.7|44839|44819|44836.5|44816.5|1
1644866340000|2022-02-14 19:19:00|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44831.8|44811.8|9
1644866350000|2022-02-14 19:19:10|44839|44819|44836.5|44816.5|44839|44819|44834|44814|1
1644866360000|2022-02-14 19:19:20|44836.8|44816.8|44839|44819|44839|44819|44834|44814|0
1644866370000|2022-02-14 19:19:30|44836.5|44816.5|44838.7|44818.7|44839|44819|44834|44814|3
1644866380000|2022-02-14 19:19:40|44836.8|44816.8|44836.5|44816.5|44839|44819|44834|44814|3
1644866390000|2022-02-14 19:19:50|44836.2|44816.2|44836.5|44816.5|44836.5|44816.5|44834|44814|0
1644866400000|2022-02-14 19:20:00|44839|44819|44841.5|44821.5|44846.8|44826.8|44839|44819|3
1644866410000|2022-02-14 19:20:10|44841.2|44821.2|44841.5|44821.5|44846.2|44826.2|44838.7|44818.7|0
1644866420000|2022-02-14 19:20:20|44839.3|44819.3|44843.7|44823.7|44844|44824|44839.3|44819.3|0
1644866430000|2022-02-14 19:20:30|44839.3|44819.3|44844.3|44824.3|44846.8|44826.8|44839.3|44819.3|0
1644866440000|2022-02-14 19:20:40|44846.8|44826.8|44852.2|44832.2|44852.2|44832.2|44844.3|44824.3|6
1644866450000|2022-02-14 19:20:50|44854.7|44834.7|44864|44844|44866.5|44846.5|44852.2|44832.2|9
1644866460000|2022-02-14 19:21:00|44863.3|44843.3|44856.8|44836.8|44863.3|44843.3|44856.8|44836.8|14
1644866470000|2022-02-14 19:21:10|44859|44839|44859|44839|44859|44839|44856.8|44836.8|0
1644866480000|2022-02-14 19:21:20|44859.3|44839.3|44854.3|44834.3|44861.2|44841.2|44854.3|44834.3|0
1644866490000|2022-02-14 19:21:30|44856.5|44836.5|44854.3|44834.3|44859|44839|44854|44834|0
1644866500000|2022-02-14 19:21:40|44854|44834|44849|44829|44854|44834|44846.5|44826.5|5
1644866510000|2022-02-14 19:21:50|44851.5|44831.5|44856.8|44836.8|44859|44839|44851.5|44831.5|3
1644866520000|2022-02-14 19:22:00|44859|44839|44844.3|44824.3|44861.5|44841.5|44841.5|44821.5|2
1644866530000|2022-02-14 19:22:10|44846.5|44826.5|44849|44829|44849|44829|44846.5|44826.5|0
1644866540000|2022-02-14 19:22:20|44854|44834|44846.8|44826.8|44856.5|44836.5|44846.8|44826.8|9
1644866550000|2022-02-14 19:22:30|44846.5|44826.5|44854.3|44834.3|44854.3|44834.3|44846.5|44826.5|1
1644866560000|2022-02-14 19:22:40|44851.8|44831.8|44854.3|44834.3|44854.3|44834.3|44851.5|44831.5|0
1644866570000|2022-02-14 19:22:50|44851.8|44831.8|44854|44834|44854|44834|44851.5|44831.5|0
1644866580000|2022-02-14 19:23:00|44853.7|44833.7|44854|44834|44854|44834|44851.5|44831.5|0
1644866590000|2022-02-14 19:23:10|44856.2|44836.2|44854|44834|44858.3|44838.3|44854|44834|0
1644866600000|2022-02-14 19:23:20|44854.3|44834.3|44849|44829|44856.5|44836.5|44849|44829|5
1644866610000|2022-02-14 19:23:30|44849.3|44829.3|44846.5|44826.5|44851.5|44831.5|44844.3|44824.3|1
1644866620000|2022-02-14 19:23:40|44844.3|44824.3|44844|44824|44846.8|44826.8|44841.8|44821.8|0
1644866630000|2022-02-14 19:23:50|44846.8|44826.8|44844.3|44824.3|44846.8|44826.8|44844.3|44824.3|1
1644866640000|2022-02-14 19:24:00|44844.7|44824.7|44849|44829|44851.5|44831.5|44844.7|44824.7|9
1644866650000|2022-02-14 19:24:10|44848.7|44828.7|44855.8|44835.8|44855.8|44835.8|44846.5|44826.5|7
1644866660000|2022-02-14 19:24:20|44853.7|44833.7|44846.5|44826.5|44854|44834|44846.5|44826.5|2
1644866670000|2022-02-14 19:24:30|44848.7|44828.7|44851.5|44831.5|44851.5|44831.5|44848.7|44828.7|1
1644866680000|2022-02-14 19:24:40|44849|44829|44846.8|44826.8|44849|44829|44846.5|44826.5|2
1644866690000|2022-02-14 19:24:50|44847.2|44827.2|44846.5|44826.5|44849|44829|44846.5|44826.5|1
1644866700000|2022-02-14 19:25:00|44844.3|44824.3|44839.3|44819.3|44844.3|44824.3|44839.3|44819.3|1
1644866710000|2022-02-14 19:25:10|44839.7|44819.7|44846.5|44826.5|44846.5|44826.5|44839.7|44819.7|1
1644866720000|2022-02-14 19:25:20|44849|44829|44846.5|44826.5|44849|44829|44846.5|44826.5|1
1644866730000|2022-02-14 19:25:30|44846.2|44826.2|44839.3|44819.3|44846.2|44826.2|44839.3|44819.3|1
1644866740000|2022-02-14 19:25:40|44839|44819|44839|44819|44844|44824|44839|44819|2
1644866750000|2022-02-14 19:25:50|44839.7|44819.7|44848.7|44828.7|44849|44829|44839.7|44819.7|4
1644866760000|2022-02-14 19:26:00|44846.5|44826.5|44844|44824|44849|44829|44844|44824|4
1644866770000|2022-02-14 19:26:10|44844.3|44824.3|44844.3|44824.3|44844.3|44824.3|44841.5|44821.5|0
1644866780000|2022-02-14 19:26:20|44844|44824|44841.5|44821.5|44846.2|44826.2|44839.3|44819.3|0
1644866790000|2022-02-14 19:26:30|44841.8|44821.8|44841.5|44821.5|44846.5|44826.5|44841.2|44821.2|0
1644866800000|2022-02-14 19:26:40|44841.2|44821.2|44836.5|44816.5|44841.2|44821.2|44834.3|44814.3|0
1644866810000|2022-02-14 19:26:50|44836.2|44816.2|44831.5|44811.5|44836.5|44816.5|44831.5|44811.5|1
1644866820000|2022-02-14 19:27:00|44831.8|44811.8|44829.3|44809.3|44834|44814|44829|44809|3
1644866830000|2022-02-14 19:27:10|44829|44809|44831.5|44811.5|44831.5|44811.5|44829|44809|3
1644866840000|2022-02-14 19:27:20|44831.8|44811.8|44836.5|44816.5|44836.5|44816.5|44831.5|44811.5|2
1644866850000|2022-02-14 19:27:30|44836.2|44816.2|44834|44814|44836.5|44816.5|44834|44814|1
1644866860000|2022-02-14 19:27:40|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44834|44814|0
1644866870000|2022-02-14 19:27:50|44834|44814|44831.8|44811.8|44834|44814|44831.5|44811.5|1
1644866880000|2022-02-14 19:28:00|44834|44814|44846.5|44826.5|44849|44829|44831.5|44811.5|1
1644866890000|2022-02-14 19:28:10|44844.3|44824.3|44846.5|44826.5|44846.5|44826.5|44841.5|44821.5|0
1644866900000|2022-02-14 19:28:20|44846.8|44826.8|44849.3|44829.3|44851.5|44831.5|44846.8|44826.8|2
1644866910000|2022-02-14 19:28:30|44851.5|44831.5|44849.3|44829.3|44854|44834|44849|44829|2
1644866920000|2022-02-14 19:28:40|44851.5|44831.5|44849.7|44829.7|44851.5|44831.5|44846.5|44826.5|5
1644866940000|2022-02-14 19:29:00|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|44851.8|44831.8|0
1644867050000|2022-02-14 19:30:50|44852.2|44832.2|44855.5|44835.5|44855.9|44835.9|44852.2|44832.2|266
1644867060000|2022-02-14 19:31:00|44855.9|44835.9|44856.9|44836.9|44857.6|44837.6|44855.9|44835.9|1
1644867070000|2022-02-14 19:31:10|44857.2|44837.2|44857.6|44837.6|44858.2|44838.2|44856.9|44836.9|0
1644867080000|2022-02-14 19:31:20|44858.2|44838.2|44857.6|44837.6|44858.6|44838.6|44856.9|44836.9|0
1644867090000|2022-02-14 19:31:30|44857.2|44837.2|44856.2|44836.2|44857.6|44837.6|44855.5|44835.5|1
1644867100000|2022-02-14 19:31:40|44856.6|44836.6|44858.2|44838.2|44858.6|44838.6|44856.6|44836.6|2
1644867110000|2022-02-14 19:31:50|44857.9|44837.9|44856.9|44836.9|44857.9|44837.9|44856.2|44836.2|8
1644867120000|2022-02-14 19:32:00|44857.2|44837.2|44857.9|44837.9|44858.6|44838.6|44857.2|44837.2|4
1644867130000|2022-02-14 19:32:10|44858.2|44838.2|44901.5|44881.5|44901.5|44881.5|44857.9|44837.9|0
1644867140000|2022-02-14 19:32:20|44901.2|44881.2|44891.5|44871.5|44901.2|44881.2|44891.2|44871.2|2
1644867150000|2022-02-14 19:32:30|44891.2|44871.2|44884|44864|44894|44874|44884|44864|1
1644867160000|2022-02-14 19:32:40|44883.7|44863.7|44869|44849|44883.7|44863.7|44866.5|44846.5|4
1644867170000|2022-02-14 19:32:50|44871.2|44851.2|44876.5|44856.5|44879|44859|44871.2|44851.2|7
1644867180000|2022-02-14 19:33:00|44876.8|44856.8|44881.5|44861.5|44891.5|44871.5|44876.8|44856.8|4
1644867190000|2022-02-14 19:33:10|44884|44864|44864.3|44844.3|44886.5|44866.5|44859.3|44839.3|9
1644867200000|2022-02-14 19:33:20|44864|44844|44856.8|44836.8|44864|44844|44854.7|44834.7|11
1644867210000|2022-02-14 19:33:30|44857.2|44837.2|44857.2|44837.2|44859.3|44839.3|44856.8|44836.8|1
1644867220000|2022-02-14 19:33:40|44859.3|44839.3|44859.3|44839.3|44861.8|44841.8|44854.3|44834.3|3
1644867230000|2022-02-14 19:33:50|44859.7|44839.7|44874.3|44854.3|44874.3|44854.3|44859.7|44839.7|5
1644867240000|2022-02-14 19:34:00|44874|44854|44909.7|44889.7|44909.7|44889.7|44871.8|44851.8|4
1644867250000|2022-02-14 19:34:10|44912.2|44892.2|44921.5|44901.5|44921.8|44901.8|44909.7|44889.7|5
1644867260000|2022-02-14 19:34:20|44919.3|44899.3|44939.3|44919.3|44944.3|44924.3|44914|44894|6
1644867270000|2022-02-14 19:34:30|44939|44919|44954.3|44934.3|44954.3|44934.3|44936.8|44916.8|7
1644867280000|2022-02-14 19:34:40|44952.2|44932.2|44961.8|44941.8|44961.8|44941.8|44951.8|44931.8|6
1644867290000|2022-02-14 19:34:50|44966.8|44946.8|44967.8|44947.8|44969.7|44949.7|44964.3|44944.3|10
1644867300000|2022-02-14 19:35:00|44967.5|44947.5|44970.3|44950.3|44970.7|44950.7|44961.5|44941.5|29
1644867310000|2022-02-14 19:35:10|44964.3|44944.3|44947.2|44927.2|44964.3|44944.3|44944.3|44924.3|12
1644867320000|2022-02-14 19:35:20|44947.5|44927.5|44948.7|44928.7|44952.2|44932.2|44947.5|44927.5|0
1644867330000|2022-02-14 19:35:30|44944.3|44924.3|44954|44934|44957.2|44937.2|44944.3|44924.3|0
1644867340000|2022-02-14 19:35:40|44954.3|44934.3|44949.3|44929.3|44954.7|44934.7|44949.3|44929.3|3
1644867350000|2022-02-14 19:35:50|44949|44929|44939.3|44919.3|44949|44929|44939.3|44919.3|0
1644867360000|2022-02-14 19:36:00|44939.7|44919.7|44957.2|44937.2|44957.2|44937.2|44939.7|44919.7|3
1644867370000|2022-02-14 19:36:10|44956.5|44936.5|44949.3|44929.3|44956.5|44936.5|44949.3|44929.3|3
1644867380000|2022-02-14 19:36:20|44948.7|44928.7|44941.8|44921.8|44948.7|44928.7|44936.5|44916.5|3
1644867390000|2022-02-14 19:36:30|44939.7|44919.7|44939.3|44919.3|44944.3|44924.3|44939|44919|4
1644867400000|2022-02-14 19:36:40|44936.8|44916.8|44934.3|44914.3|44939.3|44919.3|44934.3|44914.3|0
1644867410000|2022-02-14 19:36:50|44934|44914|44924.3|44904.3|44934|44914|44924.3|44904.3|5
1644867420000|2022-02-14 19:37:00|44924|44904|44939.3|44919.3|44939.3|44919.3|44919.3|44899.3|6
1644867430000|2022-02-14 19:37:10|44941.8|44921.8|44955|44935|44955|44935|44941.8|44921.8|1
1644867440000|2022-02-14 19:37:20|44954.7|44934.7|44949.3|44929.3|44954.7|44934.7|44949.3|44929.3|5
1644867450000|2022-02-14 19:37:30|44951.5|44931.5|44949.3|44929.3|44952.2|44932.2|44949.3|44929.3|1
1644867460000|2022-02-14 19:37:40|44942.2|44922.2|44936.5|44916.5|44942.2|44922.2|44936.5|44916.5|0
1644867470000|2022-02-14 19:37:50|44936.2|44916.2|44929.3|44909.3|44936.2|44916.2|44924.3|44904.3|3
1644867480000|2022-02-14 19:38:00|44929.7|44909.7|44941.8|44921.8|44941.8|44921.8|44929.7|44909.7|6
1644867490000|2022-02-14 19:38:10|44949.3|44929.3|44951.8|44931.8|44954.3|44934.3|44949.3|44929.3|1
1644867500000|2022-02-14 19:38:20|44954.3|44934.3|44949.3|44929.3|44956.5|44936.5|44949.3|44929.3|0
1644867510000|2022-02-14 19:38:30|44949.7|44929.7|44949.3|44929.3|44954.3|44934.3|44949.3|44929.3|0
1644867520000|2022-02-14 19:38:40|44949.7|44929.7|44956.8|44936.8|44956.8|44936.8|44949.3|44929.3|1
1644867530000|2022-02-14 19:38:50|44956.5|44936.5|44954.3|44934.3|44959.3|44939.3|44950|44930|0
1644867540000|2022-02-14 19:39:00|44954.7|44934.7|44957.2|44937.2|44957.2|44937.2|44952.2|44932.2|2
1644867550000|2022-02-14 19:39:10|44959.7|44939.7|44961.8|44941.8|44964.3|44944.3|44959.7|44939.7|0
1644867560000|2022-02-14 19:39:20|44962.2|44942.2|44969.3|44949.3|44969.3|44949.3|44962.2|44942.2|3
1644867570000|2022-02-14 19:39:30|44966.8|44946.8|44962.2|44942.2|44966.8|44946.8|44961.8|44941.8|0
1644867580000|2022-02-14 19:39:40|44964|44944|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|1
1644867590000|2022-02-14 19:39:50|44964.7|44944.7|44967.2|44947.2|44974.3|44954.3|44964.7|44944.7|3
1644867600000|2022-02-14 19:40:00|44969.3|44949.3|44969.3|44949.3|44969.3|44949.3|44966.8|44946.8|3
1644867610000|2022-02-14 19:40:10|44971.5|44951.5|44969.7|44949.7|44974.3|44954.3|44969.3|44949.3|8
1644867620000|2022-02-14 19:40:20|44972.2|44952.2|44984.7|44964.7|44985|44965|44972.2|44952.2|7
1644867630000|2022-02-14 19:40:30|44982.5|44962.5|44990|44970|44990.3|44970.3|44982.5|44962.5|4
1644867640000|2022-02-14 19:40:40|44992.2|44972.2|44997.2|44977.2|44997.2|44977.2|44991.8|44971.8|6
1644867650000|2022-02-14 19:40:50|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|44999.7|44979.7|3
1644867660000|2022-02-14 19:41:00|45002.2|44982.2|45009.3|44989.3|45011.8|44991.8|45002.2|44982.2|15
1644867670000|2022-02-14 19:41:10|45011.5|44991.5|45004.3|44984.3|45011.5|44991.5|45004.3|44984.3|3
1644867680000|2022-02-14 19:41:20|45004|44984|44994.7|44974.7|45004.3|44984.3|44994.7|44974.7|8
1644867690000|2022-02-14 19:41:30|44992.2|44972.2|44982.5|44962.5|44992.2|44972.2|44982.2|44962.2|3
1644867700000|2022-02-14 19:41:40|44982.2|44962.2|44967.2|44947.2|44982.2|44962.2|44967.2|44947.2|7
1644867710000|2022-02-14 19:41:50|44966.8|44946.8|44957.2|44937.2|44966.8|44946.8|44957.2|44937.2|1
1644867720000|2022-02-14 19:42:00|44955|44935|44952.2|44932.2|44955|44935|44944.7|44924.7|9
1644867730000|2022-02-14 19:42:10|44951.5|44931.5|44937.2|44917.2|44951.5|44931.5|44937.2|44917.2|5
1644867740000|2022-02-14 19:42:20|44937.5|44917.5|44937.2|44917.2|44937.5|44917.5|44937.2|44917.2|2
1644867750000|2022-02-14 19:42:30|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|44939.7|44919.7|0
1644867760000|2022-02-14 19:42:40|44940.3|44920.3|44939.3|44919.3|44947.5|44927.5|44939.3|44919.3|6
1644867770000|2022-02-14 19:42:50|44939|44919|44939.7|44919.7|44939.7|44919.7|44932.2|44912.2|3
1644867780000|2022-02-14 19:43:00|44939.3|44919.3|44940|44920|44940|44920|44937.2|44917.2|1
1644867790000|2022-02-14 19:43:10|44939.7|44919.7|44945|44925|44945|44925|44939.7|44919.7|1
1644867800000|2022-02-14 19:43:20|44949.7|44929.7|44947.2|44927.2|44951.8|44931.8|44947.2|44927.2|1
1644867810000|2022-02-14 19:43:30|44946.8|44926.8|44946.8|44926.8|44947.2|44927.2|44946.8|44926.8|3
1644867820000|2022-02-14 19:43:40|44947.2|44927.2|44947.2|44927.2|44949.3|44929.3|44947.2|44927.2|28
1644867830000|2022-02-14 19:43:50|44944.7|44924.7|44937.5|44917.5|44944.7|44924.7|44937.5|44917.5|1
1644867840000|2022-02-14 19:44:00|44939.7|44919.7|44932.2|44912.2|44939.7|44919.7|44929.7|44909.7|15
1644867850000|2022-02-14 19:44:10|44931.8|44911.8|44932.2|44912.2|44932.2|44912.2|44929.7|44909.7|3
1644867860000|2022-02-14 19:44:20|44929.7|44909.7|44929.7|44909.7|44932.2|44912.2|44927.2|44907.2|2
1644867870000|2022-02-14 19:44:30|44930|44910|44939.7|44919.7|44939.7|44919.7|44930|44910|1
1644867880000|2022-02-14 19:44:40|44937.2|44917.2|44952.2|44932.2|44952.2|44932.2|44937.2|44917.2|5
1644867890000|2022-02-14 19:44:50|44951.5|44931.5|44932.2|44912.2|44951.5|44931.5|44932.2|44912.2|1
1644867900000|2022-02-14 19:45:00|44932.5|44912.5|44934.7|44914.7|44937.2|44917.2|44932.2|44912.2|1
1644867910000|2022-02-14 19:45:10|44935|44915|44942.2|44922.2|44942.2|44922.2|44935|44915|1
1644867920000|2022-02-14 19:45:20|44941.8|44921.8|44937.5|44917.5|44942.2|44922.2|44937.2|44917.2|2
1644867930000|2022-02-14 19:45:30|44939.7|44919.7|44937.2|44917.2|44939.7|44919.7|44934.7|44914.7|0
1644867940000|2022-02-14 19:45:40|44937.5|44917.5|44947.2|44927.2|44949.3|44929.3|44937.5|44917.5|1
1644867960000|2022-02-14 19:46:00|44946.5|44926.5|44937.5|44917.5|44946.5|44926.5|44936.8|44916.8|4
1644867970000|2022-02-14 19:46:10|44937.2|44917.2|44934.7|44914.7|44937.2|44917.2|44934.7|44914.7|1
1644867980000|2022-02-14 19:46:20|44935|44915|44937.2|44917.2|44937.2|44917.2|44934.7|44914.7|1
1644867990000|2022-02-14 19:46:30|44937.5|44917.5|44942.2|44922.2|44942.2|44922.2|44937.2|44917.2|1
1644868000000|2022-02-14 19:46:40|44941.8|44921.8|44939.3|44919.3|44942.2|44922.2|44937.2|44917.2|1
1644868010000|2022-02-14 19:46:50|44939.7|44919.7|44934.7|44914.7|44939.7|44919.7|44934.7|44914.7|0
1644868020000|2022-02-14 19:47:00|44937.2|44917.2|44939.7|44919.7|44939.7|44919.7|44934.7|44914.7|0
1644868030000|2022-02-14 19:47:10|44942.8|44922.8|44949.7|44929.7|44949.7|44929.7|44942.8|44922.8|3
1644868040000|2022-02-14 19:47:20|44946.8|44926.8|44944.3|44924.3|44946.8|44926.8|44942.2|44922.2|2
1644868050000|2022-02-14 19:47:30|44939.7|44919.7|44934.7|44914.7|44939.7|44919.7|44934.3|44914.3|1
1644868060000|2022-02-14 19:47:40|44937.2|44917.2|44939.3|44919.3|44944.3|44924.3|44936.8|44916.8|0
1644868070000|2022-02-14 19:47:50|44936.8|44916.8|44939.3|44919.3|44939.3|44919.3|44936.8|44916.8|0
1644868080000|2022-02-14 19:48:00|44934.7|44914.7|44924.3|44904.3|44939.3|44919.3|44924.3|44904.3|10
1644868090000|2022-02-14 19:48:10|44922.2|44902.2|44914.3|44894.3|44922.2|44902.2|44914.3|44894.3|0
1644868100000|2022-02-14 19:48:20|44914|44894|44914|44894|44914.3|44894.3|44914|44894|0
1644868110000|2022-02-14 19:48:30|44911.5|44891.5|44914.3|44894.3|44914.3|44894.3|44911.5|44891.5|3
1644868120000|2022-02-14 19:48:40|44911.8|44891.8|44904.3|44884.3|44914.7|44894.7|44904.3|44884.3|6
1644868130000|2022-02-14 19:48:50|44904.7|44884.7|44907.2|44887.2|44907.5|44887.5|44904.7|44884.7|2
1644868140000|2022-02-14 19:49:00|44907.5|44887.5|44916.5|44896.5|44916.5|44896.5|44907.5|44887.5|4
1644868150000|2022-02-14 19:49:10|44914.7|44894.7|44904.3|44884.3|44916.8|44896.8|44904.3|44884.3|3
1644868160000|2022-02-14 19:49:20|44906.8|44886.8|44909.7|44889.7|44909.7|44889.7|44904.3|44884.3|1
1644868170000|2022-02-14 19:49:30|44911.8|44891.8|44914.3|44894.3|44916.8|44896.8|44911.8|44891.8|0
1644868180000|2022-02-14 19:49:40|44914.7|44894.7|44917.2|44897.2|44917.2|44897.2|44914.7|44894.7|1
1644868190000|2022-02-14 19:49:50|44915|44895|44916.8|44896.8|44917.2|44897.2|44914.7|44894.7|1
1644868200000|2022-02-14 19:50:00|44919.7|44899.7|44921.8|44901.8|44924.3|44904.3|44919.7|44899.7|9
1644868210000|2022-02-14 19:50:10|44919.7|44899.7|44931.8|44911.8|44932.2|44912.2|44919.7|44899.7|3
1644868220000|2022-02-14 19:50:20|44931.5|44911.5|44931.8|44911.8|44934.3|44914.3|44929|44909|1
1644868230000|2022-02-14 19:50:30|44934.3|44914.3|44946.5|44926.5|44946.5|44926.5|44934.3|44914.3|3
1644868240000|2022-02-14 19:50:40|44944|44924|44956.5|44936.5|44959|44939|44941.5|44921.5|8
1644868250000|2022-02-14 19:50:50|44956.8|44936.8|44956.8|44936.8|44959|44939|44956.5|44936.5|0
1644868260000|2022-02-14 19:51:00|44962.2|44942.2|44966.8|44946.8|44967.2|44947.2|44962.2|44942.2|4
1644868270000|2022-02-14 19:51:10|44966.5|44946.5|44974|44954|44974.3|44954.3|44966.5|44946.5|5
1644868280000|2022-02-14 19:51:20|44974.3|44954.3|44976.8|44956.8|44979.3|44959.3|44974.3|44954.3|5
1644868290000|2022-02-14 19:51:30|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44976.8|44956.8|4
1644868300000|2022-02-14 19:51:40|44979|44959|44969.7|44949.7|44979|44959|44969.7|44949.7|4
1644868310000|2022-02-14 19:51:50|44969.3|44949.3|44974|44954|44976.5|44956.5|44969.3|44949.3|0
1644868320000|2022-02-14 19:52:00|44974.3|44954.3|44969|44949|44976.5|44956.5|44969|44949|5
1644868330000|2022-02-14 19:52:10|44971.5|44951.5|44961.5|44941.5|44971.5|44951.5|44961.5|44941.5|2
1644868340000|2022-02-14 19:52:20|44964.3|44944.3|44966.5|44946.5|44966.8|44946.8|44964.3|44944.3|5
1644868350000|2022-02-14 19:52:30|44964|44944|44956.5|44936.5|44964|44944|44954.3|44934.3|27
1644868360000|2022-02-14 19:52:40|44954|44934|44959|44939|44959|44939|44951.8|44931.8|2
1644868370000|2022-02-14 19:52:50|44961.5|44941.5|44964|44944|44964|44944|44961.5|44941.5|0
1644868380000|2022-02-14 19:53:00|44964.3|44944.3|44969|44949|44969|44949|44964.3|44944.3|3
1644868390000|2022-02-14 19:53:10|44971.5|44951.5|44969|44949|44971.5|44951.5|44966.8|44946.8|5
1644868400000|2022-02-14 19:53:20|44968.7|44948.7|44964|44944|44968.7|44948.7|44964|44944|6
1644868410000|2022-02-14 19:53:30|44966.5|44946.5|44969|44949|44969|44949|44964|44944|6
1644868420000|2022-02-14 19:53:40|44968.7|44948.7|44964|44944|44968.7|44948.7|44964|44944|2
1644868430000|2022-02-14 19:53:50|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|0
1644868440000|2022-02-14 19:54:00|44964|44944|44966.5|44946.5|44971.5|44951.5|44964|44944|11
1644868450000|2022-02-14 19:54:10|44966.2|44946.2|44958.7|44938.7|44966.2|44946.2|44956.5|44936.5|0
1644868460000|2022-02-14 19:54:20|44959|44939|44961.5|44941.5|44961.5|44941.5|44956.5|44936.5|0
1644868470000|2022-02-14 19:54:30|44962.2|44942.2|44964|44944|44968.7|44948.7|44962.2|44942.2|3
1644868480000|2022-02-14 19:54:40|||||||||3
1644868490000|2022-02-14 19:54:50|44963.7|44943.7|44958.7|44938.7|44963.7|44943.7|44956.2|44936.2|3
1644868500000|2022-02-14 19:55:00|44961.2|44941.2|44953.7|44933.7|44961.2|44941.2|44953.7|44933.7|0
1644868510000|2022-02-14 19:55:10|44955.8|44935.8|44958.7|44938.7|44961.2|44941.2|44953.7|44933.7|6
1644868520000|2022-02-14 19:55:20|44960.8|44940.8|44960.8|44940.8|44961.2|44941.2|44958.7|44938.7|0
1644868530000|2022-02-14 19:55:30|44958.7|44938.7|44966.2|44946.2|44968.7|44948.7|44958.7|44938.7|0
1644868540000|2022-02-14 19:55:40|||||||||5
1644868560000|2022-02-14 19:56:00|44966.5|44946.5|44966.5|44946.5|44971.5|44951.5|44964.3|44944.3|4
1644868570000|2022-02-14 19:56:10|44969|44949|44971.5|44951.5|44971.5|44951.5|44966.5|44946.5|3
1644868580000|2022-02-14 19:56:20|44970.8|44950.8|44971.5|44951.5|44974|44954|44968.7|44948.7|0
1644868590000|2022-02-14 19:56:30|44971.2|44951.2|44966.5|44946.5|44971.5|44951.5|44966.5|44946.5|3
1644868600000|2022-02-14 19:56:40|44966.2|44946.2|44958.7|44938.7|44968.7|44948.7|44958.7|44938.7|7
1644868610000|2022-02-14 19:56:50|44958.3|44938.3|44956.5|44936.5|44958.7|44938.7|44955.8|44935.8|0
1644868620000|2022-02-14 19:57:00|44958.7|44938.7|44958.7|44938.7|44961.2|44941.2|44953.7|44933.7|1
1644868630000|2022-02-14 19:57:10|44961.2|44941.2|44963.7|44943.7|44963.7|44943.7|44961.2|44941.2|3
1644868640000|2022-02-14 19:57:20|44965.8|44945.8|44966.2|44946.2|44966.2|44946.2|44965.8|44945.8|2
1644868650000|2022-02-14 19:57:30|44966.5|44946.5|44968.7|44948.7|44971.2|44951.2|44966.2|44946.2|0
1644868660000|2022-02-14 19:57:40|44966.2|44946.2|44958.3|44938.3|44966.2|44946.2|44958.3|44938.3|9
1644868670000|2022-02-14 19:57:50|44960.5|44940.5|44960.8|44940.8|44960.8|44940.8|44955.8|44935.8|3
1644868680000|2022-02-14 19:58:00|44963.3|44943.3|44970.8|44950.8|44970.8|44950.8|44963.3|44943.3|1
1644868690000|2022-02-14 19:58:10|44971.2|44951.2|44960.8|44940.8|44973|44953|44958.3|44938.3|9
1644868700000|2022-02-14 19:58:20|44961.2|44941.2|44963.3|44943.3|44963.3|44943.3|44961.2|44941.2|2
1644868710000|2022-02-14 19:58:30|44975.8|44955.8|44970.8|44950.8|44978.3|44958.3|44970.8|44950.8|1
1644868720000|2022-02-14 19:58:40|44971.2|44951.2|44968|44948|44975.5|44955.5|44965.8|44945.8|3
1644868730000|2022-02-14 19:58:50|44965.8|44945.8|44963.3|44943.3|44970.1|44950.1|44963.3|44943.3|0
1644868740000|2022-02-14 19:59:00|44960.8|44940.8|44953|44933|44960.8|44940.8|44953|44933|5
1644868750000|2022-02-14 19:59:10|44953.3|44933.3|44953.3|44933.3|44953.7|44933.7|44953.3|44933.3|4
1644868760000|2022-02-14 19:59:20|44955.8|44935.8|44960.8|44940.8|44963.3|44943.3|44955.8|44935.8|0
1644868770000|2022-02-14 19:59:30|44960.5|44940.5|44952.3|44932.3|44960.5|44940.5|44950.5|44930.5|1
1644868780000|2022-02-14 19:59:40|44950.1|44930.1|44953|44933|44953|44933|44950.1|44930.1|4
1644868790000|2022-02-14 19:59:50|44948.7|44928.7|44948|44928|44950.8|44930.8|44945.5|44925.5|1
1644868800000|2022-02-14 20:00:00|44945.5|44925.5|44963|44943|44963.3|44943.3|44945.5|44925.5|5
1644868810000|2022-02-14 20:00:10|44962.6|44942.6|44943.3|44923.3|44962.6|44942.6|44943.3|44923.3|8
1644868820000|2022-02-14 20:00:20|44940.8|44920.8|44940.8|44920.8|44943.3|44923.3|44940.8|44920.8|0
1644868830000|2022-02-14 20:00:30|44941.2|44921.2|44940.8|44920.8|44943.3|44923.3|44940.8|44920.8|0
1644868840000|2022-02-14 20:00:40|44941.2|44921.2|44943.3|44923.3|44943.3|44923.3|44941.2|44921.2|6
1644868850000|2022-02-14 20:00:50|44943.7|44923.7|44960.8|44940.8|44960.8|44940.8|44943.3|44923.3|3
1644868860000|2022-02-14 20:01:00|44965.8|44945.8|44968|44948|44972.6|44952.6|44965.8|44945.8|5
1644868870000|2022-02-14 20:01:10|44965.8|44945.8|44963.3|44943.3|44968|44948|44955.8|44935.8|4
1644868880000|2022-02-14 20:01:20|44963|44943|44970.8|44950.8|44970.8|44950.8|44960.8|44940.8|2
1644868890000|2022-02-14 20:01:30|44970.5|44950.5|44971.2|44951.2|44973.3|44953.3|44968.3|44948.3|0
1644868900000|2022-02-14 20:01:40|44973.3|44953.3|44975.5|44955.5|44978.3|44958.3|44972.6|44952.6|3
1644868910000|2022-02-14 20:01:50|44975.8|44955.8|44975.8|44955.8|44978|44958|44973|44953|8
1644868920000|2022-02-14 20:02:00|44976.2|44956.2|44978|44958|44978.3|44958.3|44973|44953|1
1644868930000|2022-02-14 20:02:10|44975.8|44955.8|44988.3|44968.3|44988.3|44968.3|44975.8|44955.8|3
1644868940000|2022-02-14 20:02:20|44990.8|44970.8|44990.8|44970.8|44990.8|44970.8|44988.7|44968.7|9
1644868950000|2022-02-14 20:02:30|44990.5|44970.5|44983|44963|44990.5|44970.5|44980.5|44960.5|6
1644868960000|2022-02-14 20:02:40|44980.1|44960.1|44978|44958|44980.1|44960.1|44978|44958|2
1644868970000|2022-02-14 20:02:50|44975.8|44955.8|44975.5|44955.5|44975.8|44955.8|44973.3|44953.3|3
1644868980000|2022-02-14 20:03:00|44973.3|44953.3|44963.3|44943.3|44975.8|44955.8|44963.3|44943.3|6
1644868990000|2022-02-14 20:03:10|44965.5|44945.5|44961.2|44941.2|44965.5|44945.5|44960.5|44940.5|2
1644869000000|2022-02-14 20:03:20|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44958.3|44938.3|3
1644869010000|2022-02-14 20:03:30|44961.2|44941.2|44960.8|44940.8|44963.3|44943.3|44958.3|44938.3|0
1644869020000|2022-02-14 20:03:40|44960.5|44940.5|44958.3|44938.3|44960.8|44940.8|44958.3|44938.3|1
1644869030000|2022-02-14 20:03:50|44953.3|44933.3|44943.3|44923.3|44953.3|44933.3|44940.8|44920.8|5
1644869040000|2022-02-14 20:04:00|44940.8|44920.8|44963.3|44943.3|44963.3|44943.3|44940.8|44920.8|23
1644869050000|2022-02-14 20:04:10|44965.8|44945.8|44963.3|44943.3|44965.8|44945.8|44963.3|44943.3|3
1644869060000|2022-02-14 20:04:20|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|4
1644869070000|2022-02-14 20:04:30|44959|44939|44953.3|44933.3|44959|44939|44953.3|44933.3|2
1644869080000|2022-02-14 20:04:40|44955.5|44935.5|44950.8|44930.8|44955.5|44935.5|44950.8|44930.8|0
1644869090000|2022-02-14 20:04:50|44950.5|44930.5|44945.8|44925.8|44950.8|44930.8|44945.8|44925.8|3
1644869100000|2022-02-14 20:05:00|44945.5|44925.5|44928.3|44908.3|44945.8|44925.8|44928.3|44908.3|4
1644869110000|2022-02-14 20:05:10|44928|44908|44895.8|44875.8|44928|44908|44890.5|44870.5|20
1644869120000|2022-02-14 20:05:20|44900.1|44880.1|44900.1|44880.1|44905.1|44885.1|44897.6|44877.6|11
1644869130000|2022-02-14 20:05:30|44902.6|44882.6|44890.1|44870.1|44902.6|44882.6|44890.1|44870.1|3
1644869140000|2022-02-14 20:05:40|44890.5|44870.5|44890.1|44870.1|44892.6|44872.6|44890.1|44870.1|0
1644869150000|2022-02-14 20:05:50|44890.5|44870.5|44910.5|44890.5|44912.6|44892.6|44890.1|44870.1|5
1644869160000|2022-02-14 20:06:00|44910.1|44890.1|44897.3|44877.3|44912.6|44892.6|44897.3|44877.3|5
1644869170000|2022-02-14 20:06:10|44897.6|44877.6|44897.6|44877.6|44902.6|44882.6|44895.1|44875.1|1
1644869180000|2022-02-14 20:06:20|44897|44877|44882.3|44862.3|44897|44877|44882.3|44862.3|9
1644869190000|2022-02-14 20:06:30|44880.1|44860.1|44882.6|44862.6|44885.1|44865.1|44879.8|44859.8|5
1644869200000|2022-02-14 20:06:40|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|0
1644869210000|2022-02-14 20:06:50|44885.5|44865.5|44887.6|44867.6|44887.6|44867.6|44885.1|44865.1|4
1644869220000|2022-02-14 20:07:00|44885.1|44865.1|44895.8|44875.8|44895.8|44875.8|44885.1|44865.1|2
1644869230000|2022-02-14 20:07:10|44898|44878|44900.1|44880.1|44900.1|44880.1|44897.6|44877.6|0
1644869240000|2022-02-14 20:07:20|44897.6|44877.6|44899.8|44879.8|44900.1|44880.1|44895.5|44875.5|5
1644869250000|2022-02-14 20:07:30|44897.6|44877.6|44907.3|44887.3|44907.3|44887.3|44897.6|44877.6|0
1644869260000|2022-02-14 20:07:40|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|1
1644869270000|2022-02-14 20:07:50|44905.8|44885.8|44910.1|44890.1|44912.6|44892.6|44905.8|44885.8|5
1644869280000|2022-02-14 20:08:00|44912.6|44892.6|44915.1|44895.1|44920.1|44900.1|44910.1|44890.1|9
1644869290000|2022-02-14 20:08:10|44917.6|44897.6|44917.6|44897.6|44917.6|44897.6|44915.1|44895.1|0
1644869300000|2022-02-14 20:08:20|44917.3|44897.3|44915.1|44895.1|44917.3|44897.3|44912.6|44892.6|5
1644869310000|2022-02-14 20:08:30|44917.6|44897.6|44925.5|44905.5|44925.8|44905.8|44917.6|44897.6|4
1644869320000|2022-02-14 20:08:40|44935.1|44915.1|44935.1|44915.1|44937.3|44917.3|44935.1|44915.1|3
1644869330000|2022-02-14 20:08:50|44932.6|44912.6|44932.3|44912.3|44937.3|44917.3|44932.3|44912.3|3
1644869340000|2022-02-14 20:09:00|44933|44913|44944.5|44924.5|44945.1|44925.1|44933|44913|6
1644869350000|2022-02-14 20:09:10|44940.5|44920.5|44942.3|44922.3|44945.1|44925.1|44940.1|44920.1|2
1644869360000|2022-02-14 20:09:20|44940.5|44920.5|44945.1|44925.1|44945.1|44925.1|44940.5|44920.5|4
1644869370000|2022-02-14 20:09:30|44942.6|44922.6|44940.1|44920.1|44942.6|44922.6|44940.1|44920.1|4
1644869380000|2022-02-14 20:09:40|44940.5|44920.5|44942.6|44922.6|44942.6|44922.6|44940.1|44920.1|0
1644869390000|2022-02-14 20:09:50|44943|44923|44937.6|44917.6|44945.1|44925.1|44935.1|44915.1|9
1644869400000|2022-02-14 20:10:00|44937.3|44917.3|44927.3|44907.3|44937.3|44917.3|44924.5|44904.5|10
1644869410000|2022-02-14 20:10:10|44929.5|44909.5|44933.3|44913.3|44938|44918|44929.5|44909.5|4
1644869420000|2022-02-14 20:10:20|44935.5|44915.5|44927.3|44907.3|44937.6|44917.6|44927.3|44907.3|3
1644869430000|2022-02-14 20:10:30|44925.1|44905.1|44922.6|44902.6|44925.1|44905.1|44920.5|44900.5|1
1644869440000|2022-02-14 20:10:40|44920.1|44900.1|44910.1|44890.1|44922.6|44902.6|44910.1|44890.1|0
1644869450000|2022-02-14 20:10:50|44910.5|44890.5|44910.1|44890.1|44913|44893|44910.1|44890.1|0
1644869460000|2022-02-14 20:11:00|44910.5|44890.5|44915.1|44895.1|44915.5|44895.5|44910.1|44890.1|1
1644869470000|2022-02-14 20:11:10|44914.8|44894.8|44914.8|44894.8|44917.6|44897.6|44914.8|44894.8|6
1644869480000|2022-02-14 20:11:20|44912.6|44892.6|44910.1|44890.1|44917.3|44897.3|44910.1|44890.1|5
1644869490000|2022-02-14 20:11:30|44909.8|44889.8|44893|44873|44910.1|44890.1|44893|44873|4
1644869500000|2022-02-14 20:11:40|44894.8|44874.8|44895.1|44875.1|44895.5|44875.5|44892.6|44872.6|5
1644869510000|2022-02-14 20:11:50|44897.3|44877.3|44900.1|44880.1|44900.1|44880.1|44897.3|44877.3|8
1644869520000|2022-02-14 20:12:00|44900.5|44880.5|44902.6|44882.6|44903|44883|44900.5|44880.5|8
1644869530000|2022-02-14 20:12:10|44900.5|44880.5|44910.1|44890.1|44910.5|44890.5|44900.1|44880.1|14
1644869540000|2022-02-14 20:12:20|44909.8|44889.8|44910.1|44890.1|44912.3|44892.3|44907.6|44887.6|1
1644869550000|2022-02-14 20:12:30|44910.5|44890.5|44942.6|44922.6|44942.6|44922.6|44910.5|44890.5|4
1644869560000|2022-02-14 20:12:40|44942.3|44922.3|44942.6|44922.6|44944.8|44924.8|44937.6|44917.6|2
1644869570000|2022-02-14 20:12:50|44942.3|44922.3|44930.1|44910.1|44943|44923|44930.1|44910.1|2
1644869580000|2022-02-14 20:13:00|44927.3|44907.3|44925.5|44905.5|44927.3|44907.3|44925.1|44905.1|1
1644869590000|2022-02-14 20:13:10|44925.1|44905.1|44925.1|44905.1|44925.1|44905.1|44925.1|44905.1|1
1644869600000|2022-02-14 20:13:20|44922.6|44902.6|44927.6|44907.6|44927.6|44907.6|44922.6|44902.6|4
1644869610000|2022-02-14 20:13:30|44928|44908|44942.6|44922.6|44942.6|44922.6|44928|44908|1
1644869620000|2022-02-14 20:13:40|44945.1|44925.1|44945.5|44925.5|44947.6|44927.6|44945.1|44925.1|1
1644869630000|2022-02-14 20:13:50|44947.3|44927.3|44950.1|44930.1|44952.6|44932.6|44945.1|44925.1|2
1644869640000|2022-02-14 20:14:00|44949.8|44929.8|44945.1|44925.1|44949.8|44929.8|44945.1|44925.1|1
1644869650000|2022-02-14 20:14:10|44945.5|44925.5|44947.6|44927.6|44950.1|44930.1|44945.5|44925.5|3
1644869670000|2022-02-14 20:14:30|44950.1|44930.1|44967.6|44947.6|44967.6|44947.6|44950.1|44930.1|10
1644869680000|2022-02-14 20:14:40|44967.3|44947.3|44980.1|44960.1|44982.6|44962.6|44965.1|44945.1|4
1644869690000|2022-02-14 20:14:50|44979.8|44959.8|44980.1|44960.1|44980.1|44960.1|44977.6|44957.6|0
1644869700000|2022-02-14 20:15:00|44979.8|44959.8|44960.5|44940.5|44979.8|44959.8|44960.5|44940.5|2
1644869710000|2022-02-14 20:15:10|44963|44943|44950.1|44930.1|44965.1|44945.1|44947.6|44927.6|3
1644869720000|2022-02-14 20:15:20|44951.2|44931.2|44955.5|44935.5|44955.5|44935.5|44951.2|44931.2|21
1644869730000|2022-02-14 20:15:30|44952.6|44932.6|44950.5|44930.5|44955.1|44935.1|44950.5|44930.5|1
1644869740000|2022-02-14 20:15:40|44950.1|44930.1|44948|44928|44950.1|44930.1|44947.6|44927.6|1
1644869750000|2022-02-14 20:15:50|44949.8|44929.8|44955.1|44935.1|44955.1|44935.1|44947.6|44927.6|0
1644869760000|2022-02-14 20:16:00|44950.5|44930.5|44948|44928|44950.5|44930.5|44947.6|44927.6|1
1644869770000|2022-02-14 20:16:10|44949.8|44929.8|44948|44928|44950.1|44930.1|44947.6|44927.6|0
1644869780000|2022-02-14 20:16:20|44949.8|44929.8|44950.1|44930.1|44950.1|44930.1|44948|44928|0
1644869790000|2022-02-14 20:16:30|44949.8|44929.8|44947.6|44927.6|44949.8|44929.8|44947.6|44927.6|6
1644869800000|2022-02-14 20:16:40|44945.5|44925.5|44934.8|44914.8|44947.6|44927.6|44934.8|44914.8|1
1644869820000|2022-02-14 20:17:00|44935.1|44915.1|44922.6|44902.6|44935.1|44915.1|44922.6|44902.6|9
1644869830000|2022-02-14 20:17:10|44925.1|44905.1|44925.1|44905.1|44927.6|44907.6|44924.8|44904.8|3
1644869840000|2022-02-14 20:17:20|44922.6|44902.6|44923|44903|44927.6|44907.6|44920.8|44900.8|1
1644869850000|2022-02-14 20:17:30|44922.6|44902.6|44925.1|44905.1|44925.1|44905.1|44922.6|44902.6|0
1644869860000|2022-02-14 20:17:40|44925.5|44905.5|44930.1|44910.1|44930.1|44910.1|44925.5|44905.5|1
1644869870000|2022-02-14 20:17:50|44930.5|44910.5|44930.1|44910.1|44930.5|44910.5|44930.1|44910.1|0
1644869880000|2022-02-14 20:18:00|44928|44908|44930.1|44910.1|44930.1|44910.1|44922.6|44902.6|1
1644869890000|2022-02-14 20:18:10|44930.5|44910.5|44940.1|44920.1|44940.5|44920.5|44930.5|44910.5|1
1644869900000|2022-02-14 20:18:20|44935.5|44915.5|44933|44913|44935.5|44915.5|44933|44913|1
1644869910000|2022-02-14 20:18:30|44935.1|44915.1|44940.1|44920.1|44940.1|44920.1|44935.1|44915.1|0
1644869920000|2022-02-14 20:18:40|44942.6|44922.6|44937.6|44917.6|44945.1|44925.1|44937.6|44917.6|4
1644869930000|2022-02-14 20:18:50|44937.3|44917.3|44937.6|44917.6|44937.6|44917.6|44935.5|44915.5|0
1644869940000|2022-02-14 20:19:00|44935.1|44915.1|44937.3|44917.3|44940.1|44920.1|44935.1|44915.1|5
1644869950000|2022-02-14 20:19:10|44935.5|44915.5|44940.1|44920.1|44940.1|44920.1|44935.1|44915.1|2
1644869960000|2022-02-14 20:19:20|44935.1|44915.1|44934.8|44914.8|44935.1|44915.1|44934.8|44914.8|2
1644869970000|2022-02-14 20:19:30|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|44932.6|44912.6|1
1644869980000|2022-02-14 20:19:40|44932.3|44912.3|44935.1|44915.1|44935.1|44915.1|44930.5|44910.5|0
1644869990000|2022-02-14 20:19:50|44932.6|44912.6|44927.6|44907.6|44932.6|44912.6|44927.6|44907.6|0
1644870000000|2022-02-14 20:20:00|44925.1|44905.1|44909.5|44889.5|44925.1|44905.1|44908|44888|6
1644870010000|2022-02-14 20:20:10|44905.1|44885.1|44907.6|44887.6|44910.1|44890.1|44905.1|44885.1|2
1644870020000|2022-02-14 20:20:20|44907.3|44887.3|44897.6|44877.6|44907.3|44887.3|44897.6|44877.6|0
1644870030000|2022-02-14 20:20:30|44900.1|44880.1|44892.6|44872.6|44900.1|44880.1|44892.6|44872.6|4
1644870040000|2022-02-14 20:20:40|44893|44873|44902.6|44882.6|44904.8|44884.8|44892.6|44872.6|1
1644870050000|2022-02-14 20:20:50|44904.8|44884.8|44903|44883|44905.1|44885.1|44900.5|44880.5|1
1644870060000|2022-02-14 20:21:00|44905.1|44885.1|44905.1|44885.1|44905.1|44885.1|44900.1|44880.1|2
1644870070000|2022-02-14 20:21:10|44905.5|44885.5|44910.1|44890.1|44914.5|44894.5|44905.5|44885.5|4
1644870080000|2022-02-14 20:21:20|44909.5|44889.5|44905.1|44885.1|44909.5|44889.5|44905.1|44885.1|0
1644870090000|2022-02-14 20:21:30|44905.5|44885.5|44912.6|44892.6|44914.8|44894.8|44905.1|44885.1|0
1644870100000|2022-02-14 20:21:40|44915.1|44895.1|44915.1|44895.1|44915.1|44895.1|44913|44893|0
1644870110000|2022-02-14 20:21:50|44917.6|44897.6|44925.1|44905.1|44930.1|44910.1|44915.1|44895.1|7
1644870120000|2022-02-14 20:22:00|44930.1|44910.1|44930.1|44910.1|44930.1|44910.1|44925.8|44905.8|0
1644870130000|2022-02-14 20:22:10|44931.5|44911.5|44942.6|44922.6|44945.1|44925.1|44931.5|44911.5|7
1644870140000|2022-02-14 20:22:20|44937.6|44917.6|44933|44913|44937.6|44917.6|44933|44913|6
1644870150000|2022-02-14 20:22:30|44930.8|44910.8|44930.8|44910.8|44933|44913|44930.8|44910.8|2
1644870160000|2022-02-14 20:22:40|44933|44913|44935.5|44915.5|44935.5|44915.5|44933|44913|6
1644870170000|2022-02-14 20:22:50|44937.6|44917.6|44935.1|44915.1|44940.1|44920.1|44935.1|44915.1|0
1644870180000|2022-02-14 20:23:00|44934.8|44914.8|44928|44908|44935.1|44915.1|44928|44908|2
1644870190000|2022-02-14 20:23:10|44927.6|44907.6|44938|44918|44938|44918|44925.1|44905.1|3
1644870200000|2022-02-14 20:23:20|44938.3|44918.3|44943|44923|44943|44923|44938.3|44918.3|0
1644870210000|2022-02-14 20:23:30|44942.6|44922.6|44943|44923|44943|44923|44940.8|44920.8|0
1644870220000|2022-02-14 20:23:40|44940.5|44920.5|44945.1|44925.1|44945.1|44925.1|44940.5|44920.5|0
1644870230000|2022-02-14 20:23:50|44945.5|44925.5|44959.8|44939.8|44959.8|44939.8|44945.5|44925.5|6
1644870240000|2022-02-14 20:24:00|44962|44942|44970.1|44950.1|44970.5|44950.5|44959.8|44939.8|4
1644870250000|2022-02-14 20:24:10|44970.5|44950.5|44970.8|44950.8|44977.3|44957.3|44970.5|44950.5|1
1644870260000|2022-02-14 20:24:20|44968.7|44948.7|44962.6|44942.6|44968.7|44948.7|44962.6|44942.6|3
1644870270000|2022-02-14 20:24:30|44963|44943|44958|44938|44965.1|44945.1|44955.1|44935.1|11
1644870280000|2022-02-14 20:24:40|44960.1|44940.1|44960.1|44940.1|44962.6|44942.6|44960.1|44940.1|1
1644870290000|2022-02-14 20:24:50|44958|44938|44960.1|44940.1|44960.1|44940.1|44958|44938|0
1644870300000|2022-02-14 20:25:00|44958|44938|44955.1|44935.1|44959.8|44939.8|44954.8|44934.8|1
1644870310000|2022-02-14 20:25:10|44957.6|44937.6|44959.8|44939.8|44960.1|44940.1|44955.5|44935.5|0
1644870320000|2022-02-14 20:25:20|44955.8|44935.8|44952.3|44932.3|44960.1|44940.1|44952.3|44932.3|0
1644870330000|2022-02-14 20:25:30|44950.1|44930.1|44950.1|44930.1|44950.1|44930.1|44947.6|44927.6|0
1644870340000|2022-02-14 20:25:40|44950.5|44930.5|44955.1|44935.1|44957.3|44937.3|44950.5|44930.5|0
1644870350000|2022-02-14 20:25:50|44957.6|44937.6|44965.1|44945.1|44965.5|44945.5|44957.6|44937.6|1
1644870360000|2022-02-14 20:26:00|44965.5|44945.5|44963|44943|44967.6|44947.6|44963|44943|1
1644870370000|2022-02-14 20:26:10|44960.8|44940.8|44960.1|44940.1|44965.1|44945.1|44960.1|44940.1|0
1644870380000|2022-02-14 20:26:20|44958|44938|44955.5|44935.5|44958|44938|44955.5|44935.5|1
1644870390000|2022-02-14 20:26:30|44952.6|44932.6|44962.6|44942.6|44962.6|44942.6|44952.6|44932.6|0
1644870400000|2022-02-14 20:26:40|44960.1|44940.1|44965.1|44945.1|44967.6|44947.6|44960.1|44940.1|0
1644870410000|2022-02-14 20:26:50|44964.8|44944.8|44960.1|44940.1|44965.1|44945.1|44955.5|44935.5|1
1644870420000|2022-02-14 20:27:00|44960.5|44940.5|44962.6|44942.6|44963|44943|44960.5|44940.5|1
1644870430000|2022-02-14 20:27:10|44965.1|44945.1|44967.6|44947.6|44967.6|44947.6|44962.6|44942.6|2
1644870440000|2022-02-14 20:27:20|44968|44948|44969.5|44949.5|44975.1|44955.1|44968|44948|2
1644870450000|2022-02-14 20:27:30|44967.3|44947.3|44960.1|44940.1|44967.3|44947.3|44960.1|44940.1|1
1644870460000|2022-02-14 20:27:40|44960.2|44940.2|44960.5|44940.5|44962.7|44942.7|44958|44938|1
1644870470000|2022-02-14 20:27:50|44957.7|44937.7|44960.2|44940.2|44960.2|44940.2|44953|44933|3
1644870480000|2022-02-14 20:28:00|44962.7|44942.7|44970.2|44950.2|44972.7|44952.7|44962.7|44942.7|3
1644870490000|2022-02-14 20:28:10|44970.5|44950.5|44970.5|44950.5|44975.2|44955.2|44970.2|44950.2|0
1644870500000|2022-02-14 20:28:20|44972.7|44952.7|44972.7|44952.7|44975.2|44955.2|44970.2|44950.2|0
1644870510000|2022-02-14 20:28:30|44972|44952|44965.5|44945.5|44972|44952|44963.3|44943.3|6
1644870520000|2022-02-14 20:28:40|44963.3|44943.3|44961.2|44941.2|44963.3|44943.3|44961.2|44941.2|0
1644870530000|2022-02-14 20:28:50|44958|44938|44955.2|44935.2|44960.2|44940.2|44955.2|44935.2|2
1644870540000|2022-02-14 20:29:00|44952.7|44932.7|44955.2|44935.2|44955.2|44935.2|44947.7|44927.7|2
1644870550000|2022-02-14 20:29:10|44954.8|44934.8|44952.7|44932.7|44955.2|44935.2|44947.7|44927.7|0
1644870560000|2022-02-14 20:29:20|44955.2|44935.2|44959.8|44939.8|44959.8|44939.8|44955.2|44935.2|0
1644870570000|2022-02-14 20:29:30|44958|44938|44968.3|44948.3|44968.3|44948.3|44957.7|44937.7|8
1644870580000|2022-02-14 20:29:40|44972.7|44952.7|44977.7|44957.7|44980.2|44960.2|44972.7|44952.7|2
1644870590000|2022-02-14 20:29:50|44977.3|44957.3|44972.3|44952.3|44977.3|44957.3|44972.3|44952.3|6
1644870600000|2022-02-14 20:30:00|44969.8|44949.8|44955.2|44935.2|44969.8|44949.8|44950.2|44930.2|9
1644870610000|2022-02-14 20:30:10|44955.5|44935.5|44962.7|44942.7|44962.7|44942.7|44955.2|44935.2|4
1644870620000|2022-02-14 20:30:20|44962.3|44942.3|44960.2|44940.2|44962.3|44942.3|44960.2|44940.2|5
1644870630000|2022-02-14 20:30:30|44962.3|44942.3|44960.2|44940.2|44965.2|44945.2|44958|44938|11
1644870640000|2022-02-14 20:30:40|44957.7|44937.7|44955.5|44935.5|44960.2|44940.2|44955.5|44935.5|0
1644870650000|2022-02-14 20:30:50|44957.7|44937.7|44962.3|44942.3|44962.3|44942.3|44955.5|44935.5|1
1644870660000|2022-02-14 20:31:00|44964.8|44944.8|44970.2|44950.2|44972.7|44952.7|44964.8|44944.8|1
1644870670000|2022-02-14 20:31:10|44970.5|44950.5|44970.2|44950.2|44972.7|44952.7|44970.2|44950.2|0
1644870680000|2022-02-14 20:31:20|44967.7|44947.7|44955.2|44935.2|44967.7|44947.7|44950.2|44930.2|12
1644870690000|2022-02-14 20:31:30|44957.7|44937.7|44950.2|44930.2|44960.2|44940.2|44950.2|44930.2|7
1644870700000|2022-02-14 20:31:40|44949.8|44929.8|44950.2|44930.2|44950.2|44930.2|44947.7|44927.7|0
1644870710000|2022-02-14 20:31:50|44950.5|44930.5|44960.2|44940.2|44962.7|44942.7|44950.5|44930.5|1
1644870720000|2022-02-14 20:32:00|44960.5|44940.5|44963.3|44943.3|44963.3|44943.3|44960.5|44940.5|1
1644870730000|2022-02-14 20:32:10|44965.5|44945.5|44968|44948|44968|44948|44962.7|44942.7|1
1644870740000|2022-02-14 20:32:20|44970.2|44950.2|44977.7|44957.7|44980.5|44960.5|44970.2|44950.2|5
1644870750000|2022-02-14 20:32:30|44975.2|44955.2|44972.7|44952.7|44977.7|44957.7|44972.7|44952.7|3
1644870760000|2022-02-14 20:32:40|44977.3|44957.3|44975.2|44955.2|44977.3|44957.3|44972.7|44952.7|2
1644870770000|2022-02-14 20:32:50|44978|44958|44978.3|44958.3|44978.3|44958.3|44978|44958|6
1644870780000|2022-02-14 20:33:00|||||||||1
1644870790000|2022-02-14 20:33:10|44980.8|44960.8|44990.2|44970.2|44990.2|44970.2|44980.8|44960.8|10
1644870800000|2022-02-14 20:33:20|44990.5|44970.5|45005.2|44985.2|45005.2|44985.2|44990.5|44970.5|2
1644870810000|2022-02-14 20:33:30|45002.7|44982.7|45003|44983|45007.3|44987.3|45002.7|44982.7|2
1644870820000|2022-02-14 20:33:40|45004.8|44984.8|45002.7|44982.7|45010.2|44990.2|45002.7|44982.7|10
1644870830000|2022-02-14 20:33:50|45003|44983|45000.5|44980.5|45005.2|44985.2|45000.5|44980.5|0
1644870840000|2022-02-14 20:34:00|45002.7|44982.7|45002.7|44982.7|45005.2|44985.2|45002.7|44982.7|0
1644870850000|2022-02-14 20:34:10|45005.2|44985.2|45002.7|44982.7|45005.2|44985.2|45002.7|44982.7|0
1644870860000|2022-02-14 20:34:20|45003|44983|45007.3|44987.3|45007.3|44987.3|45003|44983|0
1644870870000|2022-02-14 20:34:30|45005.2|44985.2|45007.7|44987.7|45007.7|44987.7|45005.2|44985.2|2
1644870880000|2022-02-14 20:34:40|45007.3|44987.3|45005.2|44985.2|45007.3|44987.3|45005.2|44985.2|2
1644870890000|2022-02-14 20:34:50|45004.8|44984.8|45005.2|44985.2|45005.2|44985.2|45003|44983|1
1644870900000|2022-02-14 20:35:00|45002.7|44982.7|45000.2|44980.2|45005.2|44985.2|45000.2|44980.2|0
1644870910000|2022-02-14 20:35:10|44997.7|44977.7|44992.7|44972.7|45000.2|44980.2|44990.2|44970.2|2
1644870920000|2022-02-14 20:35:20|44990.5|44970.5|44999.8|44979.8|44999.8|44979.8|44990.5|44970.5|1
1644870930000|2022-02-14 20:35:30|45000.2|44980.2|45000.2|44980.2|45002.3|44982.3|45000.2|44980.2|1
1644870940000|2022-02-14 20:35:40|45002.3|44982.3|45000.2|44980.2|45003|44983|45000.2|44980.2|0
1644870950000|2022-02-14 20:35:50|45002.7|44982.7|45000.2|44980.2|45002.7|44982.7|45000.2|44980.2|0
1644870960000|2022-02-14 20:36:00|45000.5|44980.5|45003|44983|45005.2|44985.2|45000.5|44980.5|0
1644870970000|2022-02-14 20:36:10|45005.2|44985.2|45017.7|44997.7|45020.5|45000.5|45003|44983|27
1644870980000|2022-02-14 20:36:20|45017.3|44997.3|45012.7|44992.7|45017.7|44997.7|45012.7|44992.7|9
1644870990000|2022-02-14 20:36:30|45010.5|44990.5|45004.8|44984.8|45010.5|44990.5|45004.8|44984.8|1
1644871000000|2022-02-14 20:36:40|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|45005.2|44985.2|1
1644871010000|2022-02-14 20:36:50|45004.8|44984.8|45002.7|44982.7|45004.8|44984.8|45002.7|44982.7|1
1644871020000|2022-02-14 20:37:00|45005.2|44985.2|45005.5|44985.5|45005.5|44985.5|45000.2|44980.2|2
1644871030000|2022-02-14 20:37:10|45005.8|44985.8|45010.2|44990.2|45010.2|44990.2|45005.5|44985.5|0
1644871040000|2022-02-14 20:37:20|45007.7|44987.7|45002.7|44982.7|45009.5|44989.5|45002.7|44982.7|0
1644871050000|2022-02-14 20:37:30|45003|44983|45004.8|44984.8|45007.7|44987.7|45003|44983|1
1644871060000|2022-02-14 20:37:40|45003|44983|45005.2|44985.2|45009.5|44989.5|45002.7|44982.7|0
1644871070000|2022-02-14 20:37:50|45009.8|44989.8|45003|44983|45009.8|44989.8|45002.7|44982.7|2
1644871080000|2022-02-14 20:38:00|45005.2|44985.2|45002.7|44982.7|45005.2|44985.2|45002.3|44982.3|1
1644871090000|2022-02-14 20:38:10|45002.3|44982.3|45000.2|44980.2|45002.3|44982.3|45000.2|44980.2|0
1644871100000|2022-02-14 20:38:20|45002.3|44982.3|45000.2|44980.2|45002.7|44982.7|45000.2|44980.2|0
1644871110000|2022-02-14 20:38:30|45000.5|44980.5|45002.7|44982.7|45005.5|44985.5|45000.5|44980.5|2
1644871120000|2022-02-14 20:38:40|45005.2|44985.2|45007.7|44987.7|45007.7|44987.7|45005.2|44985.2|4
1644871130000|2022-02-14 20:38:50|45005.2|44985.2|45005.2|44985.2|45007.7|44987.7|45002.7|44982.7|3
1644871140000|2022-02-14 20:39:00|45004.8|44984.8|45000.5|44980.5|45005.2|44985.2|45000.5|44980.5|0
1644871150000|2022-02-14 20:39:10|44999.8|44979.8|44995.2|44975.2|44999.8|44979.8|44995.2|44975.2|3
1644871160000|2022-02-14 20:39:20|44997.7|44977.7|44997.3|44977.3|44997.7|44977.7|44995.2|44975.2|1
1644871170000|2022-02-14 20:39:30|44995.2|44975.2|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|0
1644871180000|2022-02-14 20:39:40|44997.3|44977.3|44993|44973|44997.3|44977.3|44993|44973|2
1644871190000|2022-02-14 20:39:50|44995.2|44975.2|44993|44973|44995.2|44975.2|44993|44973|1
1644871200000|2022-02-14 20:40:00|44995.2|44975.2|44997.7|44977.7|44997.7|44977.7|44992.7|44972.7|0
1644871210000|2022-02-14 20:40:10|44995.2|44975.2|44992.7|44972.7|45000.2|44980.2|44992.7|44972.7|3
1644871220000|2022-02-14 20:40:20|44994.8|44974.8|44990.8|44970.8|44994.8|44974.8|44990.2|44970.2|1
1644871230000|2022-02-14 20:40:30|44993|44973|44992.7|44972.7|44995.2|44975.2|44992.7|44972.7|0
1644871240000|2022-02-14 20:40:40|44995.2|44975.2|44997.7|44977.7|44997.7|44977.7|44995.2|44975.2|4
1644871260000|2022-02-14 20:41:00|44997.3|44977.3|44994.8|44974.8|44997.3|44977.3|44990.2|44970.2|3
1644871270000|2022-02-14 20:41:10|44992.7|44972.7|44990.2|44970.2|44995.2|44975.2|44990.2|44970.2|0
1644871280000|2022-02-14 20:41:20|44989.8|44969.8|44987.7|44967.7|44989.8|44969.8|44987.7|44967.7|2
1644871300000|2022-02-14 20:41:40|44987.3|44967.3|44982.3|44962.3|44987.3|44967.3|44980.2|44960.2|1
1644871310000|2022-02-14 20:41:50|44980.2|44960.2|44975.2|44955.2|44980.5|44960.5|44975.2|44955.2|0
1644871320000|2022-02-14 20:42:00|44973|44953|44967.7|44947.7|44973|44953|44967.7|44947.7|6
1644871330000|2022-02-14 20:42:10|44969.5|44949.5|44965.2|44945.2|44969.5|44949.5|44965.2|44945.2|10
1644871340000|2022-02-14 20:42:20|44967.7|44947.7|44965.5|44945.5|44969.8|44949.8|44965.5|44945.5|0
1644871350000|2022-02-14 20:42:30|44967.7|44947.7|44965.2|44945.2|44967.7|44947.7|44965.2|44945.2|3
1644871360000|2022-02-14 20:42:40|44965.5|44945.5|44962.7|44942.7|44967.3|44947.3|44962.7|44942.7|0
1644871370000|2022-02-14 20:42:50|44963.3|44943.3|44967.7|44947.7|44967.7|44947.7|44963|44943|2
1644871380000|2022-02-14 20:43:00|44965.8|44945.8|44965.2|44945.2|44967.7|44947.7|44962.7|44942.7|0
1644871390000|2022-02-14 20:43:10|44962.7|44942.7|44962.7|44942.7|44965.2|44945.2|44962.7|44942.7|3
1644871400000|2022-02-14 20:43:20|||||||||1
1644871410000|2022-02-14 20:43:30|44960.5|44940.5|44957.7|44937.7|44960.5|44940.5|44957.7|44937.7|10
1644871420000|2022-02-14 20:43:40|44957.3|44937.3|44955.2|44935.2|44957.7|44937.7|44955.2|44935.2|7
1644871440000|2022-02-14 20:44:00|44960.2|44940.2|44957.7|44937.7|44960.2|44940.2|44957.7|44937.7|2
1644871450000|2022-02-14 20:44:10|44960.2|44940.2|44957.7|44937.7|44960.2|44940.2|44955.2|44935.2|3
1644871460000|2022-02-14 20:44:20|44955.2|44935.2|44960.2|44940.2|44960.2|44940.2|44955.2|44935.2|0
1644871480000|2022-02-14 20:44:40|44962.7|44942.7|44967.7|44947.7|44970.2|44950.2|44962.7|44942.7|2
1644871490000|2022-02-14 20:44:50|44969.8|44949.8|44970.2|44950.2|44970.2|44950.2|44965.2|44945.2|0
1644871500000|2022-02-14 20:45:00|44969.8|44949.8|44970.2|44950.2|44972.7|44952.7|44968|44948|2
1644871510000|2022-02-14 20:45:10|44969.8|44949.8|44967.3|44947.3|44969.8|44949.8|44967.3|44947.3|1
1644871570000|2022-02-14 20:46:10|44967|44947|44965.6|44945.6|44967|44947|44965.3|44945.3|7
1644871580000|2022-02-14 20:46:20|44965.3|44945.3|44963.3|44943.3|44965.6|44945.6|44963.3|44943.3|2
1644871640000|2022-02-14 20:47:20|44964.6|44944.6|44958.5|44938.5|44964.6|44944.6|44958.1|44938.1|21
1644871650000|2022-02-14 20:47:30|44960.6|44940.6|44962.7|44942.7|44963|44943|44958.1|44938.1|2
1644871660000|2022-02-14 20:47:40|44963|44943|44965.5|44945.5|44968|44948|44962.7|44942.7|2
1644871670000|2022-02-14 20:47:50|44968|44948|44972.7|44952.7|44972.7|44952.7|44965.5|44945.5|1
1644871680000|2022-02-14 20:48:00|44972.3|44952.3|44978.3|44958.3|44978.3|44958.3|44970.2|44950.2|2
1644871690000|2022-02-14 20:48:10|44980.5|44960.5|44981.2|44961.2|44981.2|44961.2|44980.5|44960.5|1
1644871700000|2022-02-14 20:48:20|44981.5|44961.5|44981.5|44961.5|44981.8|44961.8|44981.2|44961.2|2
1644871710000|2022-02-14 20:48:30|44981.8|44961.8|44980.8|44960.8|44981.8|44961.8|44980.2|44960.2|7
1644871720000|2022-02-14 20:48:40|44981.2|44961.2|44980.8|44960.8|44981.2|44961.2|44980.8|44960.8|3
1644871730000|2022-02-14 20:48:50|||||||||1
1644871740000|2022-02-14 20:49:00|44980.5|44960.5|44980.5|44960.5|44980.5|44960.5|44980.2|44960.2|0
1644871750000|2022-02-14 20:49:10|44987.3|44967.3|44982.7|44962.7|44987.3|44967.3|44980.5|44960.5|0
1644871760000|2022-02-14 20:49:20|44982.3|44962.3|44982.3|44962.3|44982.7|44962.7|44980.2|44960.2|2
1644871770000|2022-02-14 20:49:30|44982|44962|44974.8|44954.8|44982|44962|44974.8|44954.8|0
1644871780000|2022-02-14 20:49:40|44972.3|44952.3|44975.2|44955.2|44975.5|44955.5|44972.3|44952.3|2
1644871790000|2022-02-14 20:49:50|44974.8|44954.8|44975.2|44955.2|44977.7|44957.7|44972.7|44952.7|1
1644871800000|2022-02-14 20:50:00|44974.5|44954.5|44969.5|44949.5|44974.5|44954.5|44969.5|44949.5|2
1644871860000|2022-02-14 20:51:00|44968.8|44948.8|44966.5|44946.5|44968.8|44948.8|44966.1|44946.1|32
1644871870000|2022-02-14 20:51:10|44966.8|44946.8|44950.2|44930.2|44966.8|44946.8|44949.8|44929.8|1
1644871880000|2022-02-14 20:51:20|44950.5|44930.5|44955.2|44935.2|44955.2|44935.2|44950.2|44930.2|0
1644871890000|2022-02-14 20:51:30|44954.8|44934.8|44949.8|44929.8|44955.2|44935.2|44949.8|44929.8|1
1644871900000|2022-02-14 20:51:40|44950.2|44930.2|44948|44928|44955.2|44935.2|44948|44928|0
1644871910000|2022-02-14 20:51:50|44950.2|44930.2|44950.2|44930.2|44950.2|44930.2|44948|44928|0
1644871920000|2022-02-14 20:52:00|44952.3|44932.3|44952.3|44932.3|44955.2|44935.2|44950.2|44930.2|1
1644871930000|2022-02-14 20:52:10|44952.7|44932.7|44954.8|44934.8|44954.8|44934.8|44947.7|44927.7|2
1644871940000|2022-02-14 20:52:20|44955.2|44935.2|44950.2|44930.2|44955.2|44935.2|44950.2|44930.2|0
1644871950000|2022-02-14 20:52:30|44952.3|44932.3|44950.5|44930.5|44954.8|44934.8|44947.7|44927.7|0
1644871960000|2022-02-14 20:52:40|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|44952.7|44932.7|0
1644871970000|2022-02-14 20:52:50|44953.3|44933.3|44957.7|44937.7|44957.7|44937.7|44953.3|44933.3|4
1644871980000|2022-02-14 20:53:00|44955.2|44935.2|44950.2|44930.2|44955.2|44935.2|44948|44928|2
1644871990000|2022-02-14 20:53:10|44949.8|44929.8|44952.7|44932.7|44952.7|44932.7|44949.8|44929.8|0
1644872000000|2022-02-14 20:53:20|44950.2|44930.2|44947.7|44927.7|44950.2|44930.2|44945.2|44925.2|1
1644872010000|2022-02-14 20:53:30|44945.2|44925.2|44945.2|44925.2|44947.7|44927.7|44945.2|44925.2|1
1644872020000|2022-02-14 20:53:40|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|2
1644872030000|2022-02-14 20:53:50|44942.3|44922.3|44944.8|44924.8|44944.8|44924.8|44942.3|44922.3|2
1644872040000|2022-02-14 20:54:00|44942.7|44922.7|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|1
1644872050000|2022-02-14 20:54:10|44942.7|44922.7|44935.2|44915.2|44942.7|44922.7|44935.2|44915.2|0
1644872060000|2022-02-14 20:54:20|44937.3|44917.3|44937.7|44917.7|44937.7|44917.7|44937.3|44917.3|4
1644872070000|2022-02-14 20:54:30|44937.3|44917.3|44934.8|44914.8|44937.3|44917.3|44930.2|44910.2|2
1644872080000|2022-02-14 20:54:40|44932.7|44912.7|44947.7|44927.7|44947.7|44927.7|44932.7|44912.7|3
1644872140000|2022-02-14 20:55:40|44948.3|44928.3|44952.7|44932.7|44952.7|44932.7|44948.3|44928.3|8
1644872150000|2022-02-14 20:55:50|44957|44937|44960.2|44940.2|44964.8|44944.8|44957|44937|1
1644872160000|2022-02-14 20:56:00|44962.3|44942.3|44957.3|44937.3|44962.7|44942.7|44954.8|44934.8|3
1644872170000|2022-02-14 20:56:10|44957|44937|44942.7|44922.7|44957.3|44937.3|44942.7|44922.7|3
1644872180000|2022-02-14 20:56:20|44944.8|44924.8|44947.3|44927.3|44947.3|44927.3|44944.8|44924.8|4
1644872190000|2022-02-14 20:56:30|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44942.7|44922.7|1
1644872200000|2022-02-14 20:56:40|44942.7|44922.7|44940.5|44920.5|44944.8|44924.8|44940.5|44920.5|0
1644872210000|2022-02-14 20:56:50|44940.2|44920.2|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|1
1644872220000|2022-02-14 20:57:00|44945.5|44925.5|44942.7|44922.7|44947.7|44927.7|44942.7|44922.7|1
1644872230000|2022-02-14 20:57:10|44940.2|44920.2|44945.2|44925.2|44945.2|44925.2|44940.2|44920.2|0
1644872240000|2022-02-14 20:57:20|44944.8|44924.8|44945.2|44925.2|44945.2|44925.2|44940.5|44920.5|0
1644872250000|2022-02-14 20:57:30|44942.7|44922.7|44940.2|44920.2|44945.2|44925.2|44940.2|44920.2|8
1644872260000|2022-02-14 20:57:40|44937.7|44917.7|44940.2|44920.2|44940.2|44920.2|44937.7|44917.7|2
1644872270000|2022-02-14 20:57:50|||||||||2
1644872280000|2022-02-14 20:58:00|44937.7|44917.7|44937.3|44917.3|44938|44918|44937.3|44917.3|3
1644872290000|2022-02-14 20:58:10|44937.7|44917.7|44939.8|44919.8|44940.2|44920.2|44935.2|44915.2|2
1644872300000|2022-02-14 20:58:20|||||||||2
1644872310000|2022-02-14 20:58:30|44940.2|44920.2|44935.2|44915.2|44940.2|44920.2|44935.2|44915.2|12
1644872320000|2022-02-14 20:58:40|44937.3|44917.3|44932.7|44912.7|44937.3|44917.3|44932.7|44912.7|2
1644872330000|2022-02-14 20:58:50|44933|44913|44932.7|44912.7|44934.8|44914.8|44932.7|44912.7|0
1644872340000|2022-02-14 20:59:00|44933|44913|44932.7|44912.7|44935.2|44915.2|44932.7|44912.7|11
1644872350000|2022-02-14 20:59:10|44930.5|44910.5|44932.7|44912.7|44933|44913|44930.5|44910.5|0
1644872360000|2022-02-14 20:59:20|44933|44913|44929.8|44909.8|44934.8|44914.8|44929.8|44909.8|4
1644872370000|2022-02-14 20:59:30|44929.5|44909.5|44924.8|44904.8|44930.2|44910.2|44924.8|44904.8|4
1644872380000|2022-02-14 20:59:40|44924.5|44904.5|44917|44897|44924.5|44904.5|44917|44897|7
1644872390000|2022-02-14 20:59:50|44912.7|44892.7|44915.5|44895.5|44915.5|44895.5|44907.7|44887.7|10
1644872400000|2022-02-14 21:00:00|44918|44898|44917.7|44897.7|44920.2|44900.2|44917.7|44897.7|3
1644872410000|2022-02-14 21:00:10|44917|44897|44912.7|44892.7|44917|44897|44910.2|44890.2|1
1644872420000|2022-02-14 21:00:20|44915.2|44895.2|44917.7|44897.7|44917.7|44897.7|44915.2|44895.2|0
1644872430000|2022-02-14 21:00:30|44915.2|44895.2|44914.8|44894.8|44915.2|44895.2|44912.3|44892.3|3
1644872440000|2022-02-14 21:00:40|44915.2|44895.2|44917.7|44897.7|44917.7|44897.7|44914.8|44894.8|0
1644872450000|2022-02-14 21:00:50|44915.2|44895.2|44912.7|44892.7|44915.2|44895.2|44912.7|44892.7|8
1644872470000|2022-02-14 21:01:10|||||||||2
1644872480000|2022-02-14 21:01:20|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|1
1644872490000|2022-02-14 21:01:30|||||||||1
1644872510000|2022-02-14 21:01:50|||||||||1
1644872520000|2022-02-14 21:02:00|44917.7|44897.7|44917.7|44897.7|44917.7|44897.7|44917.7|44897.7|2
1644872530000|2022-02-14 21:02:10|44917.3|44897.3|44917.7|44897.7|44917.7|44897.7|44915.2|44895.2|0
1644872550000|2022-02-14 21:02:30|44920.2|44900.2|44920.2|44900.2|44920.2|44900.2|44917.7|44897.7|1
1644872570000|2022-02-14 21:02:50|44917.7|44897.7|44917.7|44897.7|44917.7|44897.7|44917.7|44897.7|2
1644872580000|2022-02-14 21:03:00|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|2
1644872590000|2022-02-14 21:03:10|44914.8|44894.8|44912.7|44892.7|44915.2|44895.2|44912.7|44892.7|0
1644872600000|2022-02-14 21:03:20|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44912.7|44892.7|2
1644872610000|2022-02-14 21:03:30|44915.5|44895.5|44917.7|44897.7|44917.7|44897.7|44915.5|44895.5|1
1644872630000|2022-02-14 21:03:50|44915.5|44895.5|44912.3|44892.3|44915.5|44895.5|44912.3|44892.3|9
1644872640000|2022-02-14 21:04:00|44914.8|44894.8|44912.3|44892.3|44914.8|44894.8|44912.3|44892.3|1
1644872650000|2022-02-14 21:04:10|44910.2|44890.2|44902.3|44882.3|44910.2|44890.2|44902.3|44882.3|13
1644872660000|2022-02-14 21:04:20|44902|44882|44899.5|44879.5|44902|44882|44899.5|44879.5|1
1644872690000|2022-02-14 21:04:50|44899.8|44879.8|44897.3|44877.3|44899.8|44879.8|44897.3|44877.3|0
1644872700000|2022-02-14 21:05:00|44902.3|44882.3|44904.8|44884.8|44904.8|44884.8|44902.3|44882.3|9
1644872730000|2022-02-14 21:05:30|||||||||1
1644872770000|2022-02-14 21:06:10|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|44905.2|44885.2|2
1644872780000|2022-02-14 21:06:20|44904.8|44884.8|44902.7|44882.7|44904.8|44884.8|44902.7|44882.7|0
1644872790000|2022-02-14 21:06:30|||||||||1
1644872800000|2022-02-14 21:06:40|44902.3|44882.3|44902.7|44882.7|44902.7|44882.7|44900.2|44880.2|0
1644872810000|2022-02-14 21:06:50|44900.5|44880.5|44900.2|44880.2|44902.3|44882.3|44900.2|44880.2|5
1644872820000|2022-02-14 21:07:00|44902.7|44882.7|44903|44883|44903|44883|44900.5|44880.5|7
1644872830000|2022-02-14 21:07:10|44905.5|44885.5|44910.2|44890.2|44910.2|44890.2|44905.5|44885.5|3
1644872840000|2022-02-14 21:07:20|44912.7|44892.7|44910.2|44890.2|44912.7|44892.7|44910.2|44890.2|3
1644872850000|2022-02-14 21:07:30|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|7
1644872860000|2022-02-14 21:07:40|44922.7|44902.7|44914.8|44894.8|44922.7|44902.7|44914.8|44894.8|2
1644872870000|2022-02-14 21:07:50|44915.2|44895.2|44915.5|44895.5|44915.5|44895.5|44913|44893|4
1644872880000|2022-02-14 21:08:00|44920.5|44900.5|44920.8|44900.8|44920.8|44900.8|44920.5|44900.5|5
1644872890000|2022-02-14 21:08:10|44923|44903|44925.2|44905.2|44925.2|44905.2|44923|44903|0
1644872900000|2022-02-14 21:08:20|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|44940.2|44920.2|12
1644872910000|2022-02-14 21:08:30|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|44940.5|44920.5|2
1644872920000|2022-02-14 21:08:40|44942.7|44922.7|44937.3|44917.3|44948|44928|44937.3|44917.3|10
1644872930000|2022-02-14 21:08:50|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|0
1644872940000|2022-02-14 21:09:00|44937.7|44917.7|44935.2|44915.2|44937.7|44917.7|44935.2|44915.2|1
1644872950000|2022-02-14 21:09:10|44935.5|44915.5|44940.2|44920.2|44940.2|44920.2|44935.5|44915.5|0
1644872960000|2022-02-14 21:09:20|44940.5|44920.5|44942.7|44922.7|44942.7|44922.7|44940.5|44920.5|0
1644873050000|2022-02-14 21:10:50|||||||||2
1644873070000|2022-02-14 21:11:10|44944.8|44924.8|44942.7|44922.7|44944.8|44924.8|44942.7|44922.7|0
1644873080000|2022-02-14 21:11:20|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|0
1644873090000|2022-02-14 21:11:30|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|44942.7|44922.7|0
1644873100000|2022-02-14 21:11:40|44944.8|44924.8|44942.7|44922.7|44944.8|44924.8|44942.7|44922.7|0
1644873110000|2022-02-14 21:11:50|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|44944.8|44924.8|0
1644873120000|2022-02-14 21:12:00|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|44945.2|44925.2|1
1644873130000|2022-02-14 21:12:10|44947.3|44927.3|44947.3|44927.3|44947.3|44927.3|44947.3|44927.3|0
1644873140000|2022-02-14 21:12:20|44944.8|44924.8|44945.2|44925.2|44945.2|44925.2|44944.8|44924.8|1
1644873150000|2022-02-14 21:12:30|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|44947.7|44927.7|0
1644873160000|2022-02-14 21:12:40|44950.5|44930.5|44953|44933|44953|44933|44950.5|44930.5|1
1644873170000|2022-02-14 21:12:50|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|3
1644873180000|2022-02-14 21:13:00|44952.7|44932.7|44957.7|44937.7|44957.7|44937.7|44952.7|44932.7|5
1644873190000|2022-02-14 21:13:10|||||||||1
1644873200000|2022-02-14 21:13:20|44958|44938|44958|44938|44958|44938|44958|44938|0
1644873210000|2022-02-14 21:13:30|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|0
1644873220000|2022-02-14 21:13:40|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|44960.5|44940.5|0
1644873250000|2022-02-14 21:14:10|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44958|44938|1
1644873300000|2022-02-14 21:15:00|44958|44938|44960.2|44940.2|44960.2|44940.2|44955.5|44935.5|0
1644873320000|2022-02-14 21:15:20|44960.8|44940.8|44962.7|44942.7|44963.3|44943.3|44960.8|44940.8|0
1644873340000|2022-02-14 21:15:40|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|44959.8|44939.8|0
1644873360000|2022-02-14 21:16:00|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|44957.3|44937.3|2
1644873370000|2022-02-14 21:16:10|44955.2|44935.2|44953|44933|44955.2|44935.2|44952.7|44932.7|1
1644873380000|2022-02-14 21:16:20|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|44955.2|44935.2|0
1644873510000|2022-02-14 21:18:30|||||||||2
1644873540000|2022-02-14 21:19:00|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|44957.7|44937.7|4
1644873550000|2022-02-14 21:19:10|44965.5|44945.5|44970.2|44950.2|44970.2|44950.2|44965.5|44945.5|3
1644873560000|2022-02-14 21:19:20|44967.7|44947.7|44967.7|44947.7|44970.2|44950.2|44967.7|44947.7|4
1644873570000|2022-02-14 21:19:30|44972.7|44952.7|44970.2|44950.2|44972.7|44952.7|44970.2|44950.2|3
1644873600000|2022-02-14 21:20:00|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44970.2|44950.2|3
1644873630000|2022-02-14 21:20:30|||||||||2
1644873650000|2022-02-14 21:20:50|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|2
1644873660000|2022-02-14 21:21:00|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|44980.2|44960.2|2
1644873670000|2022-02-14 21:21:10|44982.3|44962.3|44980.2|44960.2|44982.3|44962.3|44980.2|44960.2|8
1644873680000|2022-02-14 21:21:20|||||||||1
1644873690000|2022-02-14 21:21:30|44979.8|44959.8|44980.2|44960.2|44980.2|44960.2|44979.8|44959.8|0
1644873700000|2022-02-14 21:21:40|44980.5|44960.5|44977.7|44957.7|44980.5|44960.5|44977.7|44957.7|5
1644873710000|2022-02-14 21:21:50|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|44977.3|44957.3|4
1644873720000|2022-02-14 21:22:00|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|2
1644873750000|2022-02-14 21:22:30|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|0
1644873780000|2022-02-14 21:23:00|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|44974.8|44954.8|4
1644873830000|2022-02-14 21:23:50|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|0
1644873840000|2022-02-14 21:24:00|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|44970.2|44950.2|0
1644873880000|2022-02-14 21:24:40|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|0
1644873920000|2022-02-14 21:25:20|44970.5|44950.5|44970.2|44950.2|44970.5|44950.5|44970.2|44950.2|0
1644873940000|2022-02-14 21:25:40|||||||||1
1644873990000|2022-02-14 21:26:30|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|0
1644874030000|2022-02-14 21:27:10|44972.3|44952.3|44970.5|44950.5|44972.3|44952.3|44970.2|44950.2|0
1644874050000|2022-02-14 21:27:30|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|0
1644874060000|2022-02-14 21:27:40|44972.3|44952.3|44970.2|44950.2|44972.3|44952.3|44970.2|44950.2|0
1644874090000|2022-02-14 21:28:10|||||||||18
1644874110000|2022-02-14 21:28:30|44968|44948|44968|44948|44968|44948|44968|44948|0
1644874140000|2022-02-14 21:29:00|44968.3|44948.3|44970.5|44950.5|44970.5|44950.5|44968.3|44948.3|0
1644874150000|2022-02-14 21:29:10|44967.7|44947.7|44955.2|44935.2|44967.7|44947.7|44953.3|44933.3|8
1644874160000|2022-02-14 21:29:20|44953|44933|44953|44933|44955.2|44935.2|44953|44933|5
1644874170000|2022-02-14 21:29:30|44953.3|44933.3|44953|44933|44955.5|44935.5|44953|44933|0
1644874180000|2022-02-14 21:29:40|44948.7|44928.7|44946.2|44926.2|44948.7|44928.7|44946.2|44926.2|1
1644874190000|2022-02-14 21:29:50|44943.7|44923.7|44943.3|44923.3|44943.7|44923.7|44941.2|44921.2|4
1644874200000|2022-02-14 21:30:00|44945.8|44925.8|44950.8|44930.8|44950.8|44930.8|44945.8|44925.8|4
1644874210000|2022-02-14 21:30:10|44948.3|44928.3|44950.8|44930.8|44950.8|44930.8|44948.3|44928.3|0
1644874220000|2022-02-14 21:30:20|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|0
1644874240000|2022-02-14 21:30:40|44950.8|44930.8|44953.3|44933.3|44953.3|44933.3|44950.8|44930.8|0
1644874310000|2022-02-14 21:31:50|||||||||1
1644874350000|2022-02-14 21:32:30|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|0
1644874360000|2022-02-14 21:32:40|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|0
1644874370000|2022-02-14 21:32:50|44953|44933|44953|44933|44953|44933|44953|44933|0
1644874380000|2022-02-14 21:33:00|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|0
1644874390000|2022-02-14 21:33:10|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|0
1644874400000|2022-02-14 21:33:20|44953|44933|44950.8|44930.8|44953|44933|44950.8|44930.8|0
1644874410000|2022-02-14 21:33:30|44951.2|44931.2|44953.3|44933.3|44953.3|44933.3|44951.2|44931.2|0
1644874420000|2022-02-14 21:33:40|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|4
1644874450000|2022-02-14 21:34:10|44955.8|44935.8|44958|44938|44958|44938|44955.5|44935.5|3
1644874500000|2022-02-14 21:35:00|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|2
1644874520000|2022-02-14 21:35:20|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|0
1644874530000|2022-02-14 21:35:30|44956.2|44936.2|44955.8|44935.8|44958.3|44938.3|44955.8|44935.8|1
1644874640000|2022-02-14 21:37:20|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|44956.2|44936.2|1
1644874650000|2022-02-14 21:37:30|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|1
1644874670000|2022-02-14 21:37:50|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|0
1644874680000|2022-02-14 21:38:00|44958|44938|44958|44938|44958|44938|44958|44938|0
1644874700000|2022-02-14 21:38:20|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|0
1644874710000|2022-02-14 21:38:30|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|0
1644874720000|2022-02-14 21:38:40|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|1
1644874730000|2022-02-14 21:38:50|44958|44938|44958|44938|44958|44938|44958|44938|0
1644874740000|2022-02-14 21:39:00|44958.3|44938.3|44960.5|44940.5|44960.5|44940.5|44958|44938|0
1644874750000|2022-02-14 21:39:10|44960.8|44940.8|44958.3|44938.3|44960.8|44940.8|44958.3|44938.3|2
1644874760000|2022-02-14 21:39:20|||||||||1
1644874770000|2022-02-14 21:39:30|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|1
1644874780000|2022-02-14 21:39:40|44958.3|44938.3|44960.5|44940.5|44960.8|44940.8|44958.3|44938.3|0
1644874790000|2022-02-14 21:39:50|44958.3|44938.3|44958|44938|44958.3|44938.3|44955.8|44935.8|1
1644874810000|2022-02-14 21:40:10|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1644874830000|2022-02-14 21:40:30|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|0
1644874860000|2022-02-14 21:41:00|44956.2|44936.2|44955.8|44935.8|44958.3|44938.3|44955.8|44935.8|1
1644874880000|2022-02-14 21:41:20|44958|44938|44955.8|44935.8|44958|44938|44955.8|44935.8|2
1644874910000|2022-02-14 21:41:50|||||||||2
1644874960000|2022-02-14 21:42:40|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|44953.3|44933.3|1
1644874970000|2022-02-14 21:42:50|44953|44933|44953|44933|44953|44933|44953|44933|1
1644875020000|2022-02-14 21:43:40|44953.3|44933.3|44950.8|44930.8|44953.3|44933.3|44950.8|44930.8|0
1644875080000|2022-02-14 21:44:40|44951.2|44931.2|44953.3|44933.3|44953.3|44933.3|44951.2|44931.2|0
1644875100000|2022-02-14 21:45:00|44954|44934|44961.2|44941.2|44961.2|44941.2|44954|44934|5
1644875110000|2022-02-14 21:45:10|44960.8|44940.8|44960.8|44940.8|44963.3|44943.3|44960.8|44940.8|0
1644875120000|2022-02-14 21:45:20|44961.2|44941.2|44960.8|44940.8|44961.2|44941.2|44960.8|44940.8|0
1644875130000|2022-02-14 21:45:30|||||||||4
1644875160000|2022-02-14 21:46:00|44958.7|44938.7|44958.7|44938.7|44960.8|44940.8|44958.7|44938.7|0
1644875200000|2022-02-14 21:46:40|44958.3|44938.3|44956.2|44936.2|44958.3|44938.3|44956.2|44936.2|0
1644875210000|2022-02-14 21:46:50|||||||||1
1644875220000|2022-02-14 21:47:00|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|1
1644875270000|2022-02-14 21:47:50|44955.8|44935.8|44958|44938|44958|44938|44955.8|44935.8|1
1644875280000|2022-02-14 21:48:00|44955.8|44935.8|44958|44938|44958|44938|44955.8|44935.8|0
1644875290000|2022-02-14 21:48:10|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|44955.8|44935.8|0
1644875300000|2022-02-14 21:48:20|||||||||4
1644875320000|2022-02-14 21:48:40|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|1
1644875330000|2022-02-14 21:48:50|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|44950.8|44930.8|0
1644875340000|2022-02-14 21:49:00|44945.8|44925.8|44943.3|44923.3|44945.8|44925.8|44943.3|44923.3|1
1644875350000|2022-02-14 21:49:10|44943|44923|44930.8|44910.8|44943|44923|44930.8|44910.8|3
1644875360000|2022-02-14 21:49:20|||||||||2
1644875370000|2022-02-14 21:49:30|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|3
1644875380000|2022-02-14 21:49:40|44930.2|44910.2|44933.3|44913.3|44933.3|44913.3|44928|44908|9
1644875390000|2022-02-14 21:49:50|||||||||1
1644875400000|2022-02-14 21:50:00|44933.7|44913.7|44938.7|44918.7|44938.7|44918.7|44933.7|44913.7|6
1644875410000|2022-02-14 21:50:10|44940.8|44920.8|44938.3|44918.3|44940.8|44920.8|44938.3|44918.3|4
1644875420000|2022-02-14 21:50:20|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|0
1644875450000|2022-02-14 21:50:50|44940.5|44920.5|44938.3|44918.3|44940.5|44920.5|44938.3|44918.3|0
1644875490000|2022-02-14 21:51:30|44938.7|44918.7|44940.8|44920.8|44940.8|44920.8|44938.7|44918.7|1
1644875500000|2022-02-14 21:51:40|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|44941.2|44921.2|0
1644875510000|2022-02-14 21:51:50|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|0
1644875590000|2022-02-14 21:53:10|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|44940.8|44920.8|0
1644875600000|2022-02-14 21:53:20|44941.2|44921.2|44946.2|44926.2|44946.2|44926.2|44941.2|44921.2|0
1644875610000|2022-02-14 21:53:30|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|44948.3|44928.3|0
1644875670000|2022-02-14 21:54:30|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|2
1644875700000|2022-02-14 21:55:00|44950.8|44930.8|44948|44928|44950.8|44930.8|44948|44928|3
1644875710000|2022-02-14 21:55:10|44945.5|44925.5|44945.5|44925.5|44945.5|44925.5|44945.5|44925.5|0
1644875750000|2022-02-14 21:55:50|44945.2|44925.2|44945.5|44925.5|44945.5|44925.5|44945.2|44925.2|1
1644875760000|2022-02-14 21:56:00|||||||||1
1644875780000|2022-02-14 21:56:20|||||||||3
1644875790000|2022-02-14 21:56:30|||||||||1
1644875810000|2022-02-14 21:56:50|44943|44923|44945.5|44925.5|44945.5|44925.5|44943|44923|0
1644875820000|2022-02-14 21:57:00|44943|44923|44943|44923|44943|44923|44943|44923|4
1644875830000|2022-02-14 21:57:10|44943.3|44923.3|44943|44923|44945.5|44925.5|44943|44923|0
1644875860000|2022-02-14 21:57:40|||||||||2
1644875870000|2022-02-14 21:57:50|44945.5|44925.5|44943|44923|44945.5|44925.5|44943|44923|2
1644875890000|2022-02-14 21:58:10|44938.3|44918.3|44933.3|44913.3|44938.3|44918.3|44933.3|44913.3|2
1644875900000|2022-02-14 21:58:20|44933|44913|44930.8|44910.8|44933|44913|44930.8|44910.8|0
1644875920000|2022-02-14 21:58:40|||||||||2
1644875930000|2022-02-14 21:58:50|44931.2|44911.2|44929|44909|44931.2|44911.2|44929|44909|1
1644875940000|2022-02-14 21:59:00|44926.5|44906.5|44925.8|44905.8|44926.5|44906.5|44925.8|44905.8|1
1644875950000|2022-02-14 21:59:10|44925.5|44905.5|44925.8|44905.8|44925.8|44905.8|44923.3|44903.3|4
1644875960000|2022-02-14 21:59:20|||||||||1
1644875970000|2022-02-14 21:59:30|44923.7|44903.7|44925.8|44905.8|44925.8|44905.8|44923.7|44903.7|15
1644875980000|2022-02-14 21:59:40|44923.7|44903.7|44925.8|44905.8|44925.8|44905.8|44923.7|44903.7|1
1644875990000|2022-02-14 21:59:50|44923.3|44903.3|44923|44903|44925.8|44905.8|44923|44903|6
1644879600000|2022-02-14 23:00:00|44918.3|44898.3|44951.2|44931.2|44951.5|44931.5|44915.5|44895.5|3
1644879610000|2022-02-14 23:00:10|44949|44929|44945.8|44925.8|44949|44929|44945.8|44925.8|0
1644879620000|2022-02-14 23:00:20|44941.5|44921.5|44939|44919|44941.5|44921.5|44939|44919|0
1644879630000|2022-02-14 23:00:30|44936.8|44916.8|44934|44914|44936.8|44916.8|44934|44914|0
1644879640000|2022-02-14 23:00:40|||||||||1
1644879650000|2022-02-14 23:00:50|44931.5|44911.5|44919|44899|44931.5|44911.5|44919|44899|1
1644879660000|2022-02-14 23:01:00|44921.5|44901.5|44926.5|44906.5|44926.5|44906.5|44919|44899|3
1644879670000|2022-02-14 23:01:10|44926.8|44906.8|44929|44909|44929|44909|44926.8|44906.8|0
1644879700000|2022-02-14 23:01:40|44931.5|44911.5|44936.5|44916.5|44936.5|44916.5|44931.5|44911.5|1
1644879720000|2022-02-14 23:02:00|||||||||1
1644879750000|2022-02-14 23:02:30|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|2
1644879780000|2022-02-14 23:03:00|44948.3|44928.3|44945.8|44925.8|44948.3|44928.3|44945.8|44925.8|1
1644879820000|2022-02-14 23:03:40|||||||||1
1644879840000|2022-02-14 23:04:00|44945.5|44925.5|44945.8|44925.8|44945.8|44925.8|44943.3|44923.3|0
1644879870000|2022-02-14 23:04:30|||||||||2
1644879890000|2022-02-14 23:04:50|44943.3|44923.3|44955.5|44935.5|44955.5|44935.5|44943.3|44923.3|3
1644879900000|2022-02-14 23:05:00|||||||||3
1644879910000|2022-02-14 23:05:10|44956.2|44936.2|44958.7|44938.7|44958.7|44938.7|44956.2|44936.2|4
1644879920000|2022-02-14 23:05:20|44959|44939|44959|44939|44959|44939|44959|44939|0
1644879940000|2022-02-14 23:05:40|44959.3|44939.3|44961.5|44941.5|44961.5|44941.5|44959.3|44939.3|0
1644880000000|2022-02-14 23:06:40|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|0
1644880010000|2022-02-14 23:06:50|44958.7|44938.7|44958.7|44938.7|44958.7|44938.7|44958.7|44938.7|0
1644880020000|2022-02-14 23:07:00|44959|44939|44958.7|44938.7|44961.2|44941.2|44958.7|44938.7|0
1644880030000|2022-02-14 23:07:10|44959|44939|44958.7|44938.7|44961.2|44941.2|44958.7|44938.7|0
1644880040000|2022-02-14 23:07:20|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|44958.3|44938.3|5
1644880050000|2022-02-14 23:07:30|||||||||1
1644880080000|2022-02-14 23:08:00|||||||||3
1644880100000|2022-02-14 23:08:20|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|44960.8|44940.8|0
1644880110000|2022-02-14 23:08:30|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|44961.2|44941.2|1
1644880120000|2022-02-14 23:08:40|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|44963.3|44943.3|0
1644880140000|2022-02-14 23:09:00|44968.7|44948.7|44970.8|44950.8|44971.2|44951.2|44968.7|44948.7|7
1644880150000|2022-02-14 23:09:10|44971.2|44951.2|44971.5|44951.5|44971.5|44951.5|44971.2|44951.2|0
1644880160000|2022-02-14 23:09:20|44971.2|44951.2|44969|44949|44971.2|44951.2|44969|44949|0
1644880170000|2022-02-14 23:09:30|44968.7|44948.7|44966.8|44946.8|44968.7|44948.7|44966.5|44946.5|0
1645052400000|2022-02-16 23:00:00|45405.6|45385.6|45428.3|45408.3|45430.8|45410.8|45405.6|45385.6|5
1645052410000|2022-02-16 23:00:10|45428.6|45408.6|45441.7|45421.7|45441.7|45421.7|45428.6|45408.6|14
1645052420000|2022-02-16 23:00:20|45444.2|45424.2|45453.6|45433.6|45466.1|45446.1|45443.9|45423.9|25
1645052430000|2022-02-16 23:00:30|45453.9|45433.9|45453.9|45433.9|45461.4|45441.4|45453.9|45433.9|16
1645052440000|2022-02-16 23:00:40|45456.4|45436.4|45453.9|45433.9|45456.4|45436.4|45453.9|45433.9|4
1645052450000|2022-02-16 23:00:50|45451.4|45431.4|45453.9|45433.9|45453.9|45433.9|45451.4|45431.4|7
1645052460000|2022-02-16 23:01:00|45454.2|45434.2|45461.1|45441.1|45461.1|45441.1|45454.2|45434.2|4
1645052470000|2022-02-16 23:01:10|45458.9|45438.9|45463.9|45443.9|45463.9|45443.9|45458.9|45438.9|1
1645052480000|2022-02-16 23:01:20|45461.7|45441.7|45456.7|45436.7|45463.9|45443.9|45456.7|45436.7|1
1645052490000|2022-02-16 23:01:30|45453.9|45433.9|45453.9|45433.9|45453.9|45433.9|45449.2|45429.2|1
1645052500000|2022-02-16 23:01:40|45451.4|45431.4|45456.1|45436.1|45458.6|45438.6|45451.4|45431.4|3
1645052510000|2022-02-16 23:01:50|45458.9|45438.9|45461.7|45441.7|45463.9|45443.9|45458.9|45438.9|9
1645052520000|2022-02-16 23:02:00|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45461.4|45441.4|0
1645052530000|2022-02-16 23:02:10|||||||||1
1645052540000|2022-02-16 23:02:20|45463.6|45443.6|45468.9|45448.9|45468.9|45448.9|45461.7|45441.7|0
1645052550000|2022-02-16 23:02:30|45469.2|45449.2|45468.9|45448.9|45471.1|45451.1|45468.9|45448.9|0
1645052570000|2022-02-16 23:02:50|45468.6|45448.6|45466.4|45446.4|45468.6|45448.6|45466.4|45446.4|0
1645052590000|2022-02-16 23:03:10|45468.9|45448.9|45471.4|45451.4|45471.4|45451.4|45468.9|45448.9|5
1645052600000|2022-02-16 23:03:20|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|45468.9|45448.9|6
1645052610000|2022-02-16 23:03:30|45471.4|45451.4|45473.9|45453.9|45473.9|45453.9|45468.9|45448.9|4
1645052620000|2022-02-16 23:03:40|45471.7|45451.7|45488.6|45468.6|45488.6|45468.6|45471.7|45451.7|3
1645052630000|2022-02-16 23:03:50|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|45491.1|45471.1|1
1645052640000|2022-02-16 23:04:00|45486.7|45466.7|45488.9|45468.9|45488.9|45468.9|45486.7|45466.7|6
1645052650000|2022-02-16 23:04:10|45491.4|45471.4|45489.2|45469.2|45491.4|45471.4|45486.4|45466.4|4
1645052660000|2022-02-16 23:04:20|45491.4|45471.4|45493.9|45473.9|45493.9|45473.9|45491.4|45471.4|3
1645052670000|2022-02-16 23:04:30|45493.6|45473.6|45486.7|45466.7|45493.6|45473.6|45486.7|45466.7|3
1645052680000|2022-02-16 23:04:40|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|1
1645052690000|2022-02-16 23:04:50|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|45484.2|45464.2|2
1645052700000|2022-02-16 23:05:00|45486.7|45466.7|45486.7|45466.7|45486.7|45466.7|45484.4|45464.4|10
1645052710000|2022-02-16 23:05:10|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|45486.4|45466.4|0
1645052720000|2022-02-16 23:05:20|45486.1|45466.1|45481.7|45461.7|45486.1|45466.1|45481.7|45461.7|0
1645052730000|2022-02-16 23:05:30|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45481.7|45461.7|0
1645052740000|2022-02-16 23:05:40|45486.4|45466.4|45486.1|45466.1|45486.4|45466.4|45483.9|45463.9|0
1645052750000|2022-02-16 23:05:50|45483.9|45463.9|45483.9|45463.9|45486.4|45466.4|45483.9|45463.9|1
1645052760000|2022-02-16 23:06:00|45481.7|45461.7|45481.7|45461.7|45481.7|45461.7|45481.4|45461.4|1
1645052770000|2022-02-16 23:06:10|45488.9|45468.9|45491.1|45471.1|45491.1|45471.1|45488.9|45468.9|5
1645052780000|2022-02-16 23:06:20|45491.4|45471.4|45488.9|45468.9|45493.6|45473.6|45488.9|45468.9|4
1645052800000|2022-02-16 23:06:40|45489.2|45469.2|45488.9|45468.9|45489.2|45469.2|45488.9|45468.9|0
1645052810000|2022-02-16 23:06:50|||||||||2
1645052820000|2022-02-16 23:07:00|45486.7|45466.7|45481.9|45461.9|45486.7|45466.7|45481.9|45461.9|0
1645052830000|2022-02-16 23:07:10|45484.2|45464.2|45481.9|45461.9|45484.4|45464.4|45481.9|45461.9|0
1645052840000|2022-02-16 23:07:20|45482.2|45462.2|45486.7|45466.7|45486.7|45466.7|45482.2|45462.2|0
1645052850000|2022-02-16 23:07:30|45484.4|45464.4|45486.7|45466.7|45486.7|45466.7|45484.4|45464.4|1
1645052860000|2022-02-16 23:07:40|||||||||2
1645052870000|2022-02-16 23:07:50|45486.9|45466.9|45489.2|45469.2|45489.2|45469.2|45486.9|45466.9|0
1645052890000|2022-02-16 23:08:10|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|45491.4|45471.4|0
1645052910000|2022-02-16 23:08:30|45491.7|45471.7|45491.7|45471.7|45491.7|45471.7|45491.7|45471.7|1
1645052920000|2022-02-16 23:08:40|45493.9|45473.9|45496.4|45476.4|45496.4|45476.4|45491.7|45471.7|3
1645052930000|2022-02-16 23:08:50|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|2
1645052940000|2022-02-16 23:09:00|45498.6|45478.6|45499.2|45479.2|45499.2|45479.2|45496.4|45476.4|3
1645052950000|2022-02-16 23:09:10|45499.4|45479.4|45498.9|45478.9|45499.4|45479.4|45498.9|45478.9|1
1645052960000|2022-02-16 23:09:20|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|45498.9|45478.9|0
1645053000000|2022-02-16 23:10:00|||||||||1
1645053010000|2022-02-16 23:10:10|45498.9|45478.9|45499.5|45479.5|45499.5|45479.5|45498.9|45478.9|2
1645053020000|2022-02-16 23:10:20|45499.7|45479.7|45499.2|45479.2|45502|45482|45499.2|45479.2|1
1645053030000|2022-02-16 23:10:30|45499.5|45479.5|45499.5|45479.5|45499.5|45479.5|45499.2|45479.2|0
1645053040000|2022-02-16 23:10:40|||||||||2
1645053050000|2022-02-16 23:10:50|45502|45482|45502|45482|45502|45482|45502|45482|0
1645053090000|2022-02-16 23:11:30|||||||||1
1645053120000|2022-02-16 23:12:00|45499.2|45479.2|45501.4|45481.4|45501.4|45481.4|45499.2|45479.2|3
1645053130000|2022-02-16 23:12:10|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|1
1645053140000|2022-02-16 23:12:20|45496.4|45476.4|45496.7|45476.7|45496.7|45476.7|45496.4|45476.4|3
1645053160000|2022-02-16 23:12:40|45496.4|45476.4|45493.9|45473.9|45496.4|45476.4|45493.9|45473.9|0
1645053170000|2022-02-16 23:12:50|45498.9|45478.9|45496.7|45476.7|45498.9|45478.9|45496.7|45476.7|0
1645053180000|2022-02-16 23:13:00|45498.9|45478.9|45498.9|45478.9|45498.9|45478.9|45496.7|45476.7|1
1645053190000|2022-02-16 23:13:10|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|45496.4|45476.4|0
1645053220000|2022-02-16 23:13:40|45493.9|45473.9|45496.4|45476.4|45496.4|45476.4|45493.9|45473.9|0
1645053260000|2022-02-16 23:14:20|45496.7|45476.7|45496.7|45476.7|45496.7|45476.7|45496.7|45476.7|1
1645053270000|2022-02-16 23:14:30|45499.2|45479.2|45496.7|45476.7|45499.2|45479.2|45496.7|45476.7|1
1645053280000|2022-02-16 23:14:40|45497|45477|45496.7|45476.7|45501.7|45481.7|45496.7|45476.7|2
1645053290000|2022-02-16 23:14:50|45501.4|45481.4|45501.4|45481.4|45501.4|45481.4|45496.7|45476.7|0
1645053300000|2022-02-16 23:15:00|45499.2|45479.2|45496.7|45476.7|45501.4|45481.4|45496.7|45476.7|1
1645053310000|2022-02-16 23:15:10|45496.4|45476.4|45496.7|45476.7|45496.7|45476.7|45496.4|45476.4|0
1645053330000|2022-02-16 23:15:30|45496.4|45476.4|45496.7|45476.7|45496.7|45476.7|45496.1|45476.1|0
1645053350000|2022-02-16 23:15:50|45496.4|45476.4|45496.1|45476.1|45496.7|45476.7|45496.1|45476.1|0
1645053360000|2022-02-16 23:16:00|45496.4|45476.4|45496.1|45476.1|45496.7|45476.7|45496.1|45476.1|2
1645053370000|2022-02-16 23:16:10|45493.9|45473.9|45493.9|45473.9|45493.9|45473.9|45493.6|45473.6|0
1645053380000|2022-02-16 23:16:20|45493.6|45473.6|45491.7|45471.7|45493.6|45473.6|45491.1|45471.1|0
1645053390000|2022-02-16 23:16:30|45493.9|45473.9|45491.7|45471.7|45493.9|45473.9|45491.7|45471.7|0
1645053400000|2022-02-16 23:16:40|45493.9|45473.9|45491.7|45471.7|45493.9|45473.9|45491.7|45471.7|0
1645053420000|2022-02-16 23:17:00|45492|45472|45491.4|45471.4|45494.2|45474.2|45491.4|45471.4|3
1645053430000|2022-02-16 23:17:10|45489.2|45469.2|45491.4|45471.4|45491.4|45471.4|45489.2|45469.2|0
1645053440000|2022-02-16 23:17:20|45489.2|45469.2|45496.4|45476.4|45496.4|45476.4|45489.2|45469.2|7
1645053460000|2022-02-16 23:17:40|45496.1|45476.1|45496.4|45476.4|45496.4|45476.4|45496.1|45476.1|0
1645053470000|2022-02-16 23:17:50|45498.6|45478.6|45501.4|45481.4|45501.4|45481.4|45498.6|45478.6|2
1645053480000|2022-02-16 23:18:00|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|45503.6|45483.6|0
1645053490000|2022-02-16 23:18:10|45505.8|45485.8|45503.9|45483.9|45506.4|45486.4|45503.9|45483.9|3
1645053500000|2022-02-16 23:18:20|45506.4|45486.4|45508.6|45488.6|45508.6|45488.6|45506.4|45486.4|5
1645053510000|2022-02-16 23:18:30|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|45506.4|45486.4|0
1645053520000|2022-02-16 23:18:40|45508.6|45488.6|45508.9|45488.9|45508.9|45488.9|45508.6|45488.6|1
1645053530000|2022-02-16 23:18:50|45508.6|45488.6|45511.1|45491.1|45511.1|45491.1|45508.6|45488.6|3
1645053540000|2022-02-16 23:19:00|45513.6|45493.6|45525.8|45505.8|45525.8|45505.8|45513.6|45493.6|10
1645053550000|2022-02-16 23:19:10|45523.6|45503.6|45523.6|45503.6|45523.6|45503.6|45523.6|45503.6|0
1645053560000|2022-02-16 23:19:20|45525.8|45505.8|45528.1|45508.1|45528.1|45508.1|45523.6|45503.6|2
1645053570000|2022-02-16 23:19:30|45525.8|45505.8|45523.6|45503.6|45525.8|45505.8|45523.6|45503.6|0
1645053580000|2022-02-16 23:19:40|||||||||1
1645053590000|2022-02-16 23:19:50|45526.1|45506.1|45523.3|45503.3|45526.1|45506.1|45523.3|45503.3|1
1645053600000|2022-02-16 23:20:00|45523.6|45503.6|45523.9|45503.9|45523.9|45503.9|45523.6|45503.6|0
1645053610000|2022-02-16 23:20:10|45526.1|45506.1|45523.9|45503.9|45526.1|45506.1|45523.9|45503.9|1
1645053620000|2022-02-16 23:20:20|45526.1|45506.1|45526.1|45506.1|45526.1|45506.1|45526.1|45506.1|0
1645053630000|2022-02-16 23:20:30|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|45526.4|45506.4|0
1645053640000|2022-02-16 23:20:40|45526.1|45506.1|45528.3|45508.3|45528.3|45508.3|45523.6|45503.6|1
1645053670000|2022-02-16 23:21:10|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|0
1645053690000|2022-02-16 23:21:30|||||||||2
1645053710000|2022-02-16 23:21:50|45528.3|45508.3|45521.4|45501.4|45528.3|45508.3|45521.4|45501.4|0
1645053720000|2022-02-16 23:22:00|45523.3|45503.3|45518.9|45498.9|45523.6|45503.6|45518.6|45498.6|1
1645053730000|2022-02-16 23:22:10|45521.1|45501.1|45533.1|45513.1|45533.1|45513.1|45521.1|45501.1|2
1645053770000|2022-02-16 23:22:50|||||||||2
1645053780000|2022-02-16 23:23:00|45525.8|45505.8|45520.8|45500.8|45525.8|45505.8|45520.8|45500.8|7
1645053790000|2022-02-16 23:23:10|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|45523.3|45503.3|3
1645053810000|2022-02-16 23:23:30|45528.3|45508.3|45528.3|45508.3|45528.3|45508.3|45528.3|45508.3|0
1645053830000|2022-02-16 23:23:50|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|1
1645053840000|2022-02-16 23:24:00|45528.3|45508.3|45528.3|45508.3|45528.3|45508.3|45528.3|45508.3|0
1645053850000|2022-02-16 23:24:10|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|1
1645053860000|2022-02-16 23:24:20|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|45533.1|45513.1|0
1645053870000|2022-02-16 23:24:30|45533.3|45513.3|45533.1|45513.1|45533.3|45513.3|45533.1|45513.1|0
1645053880000|2022-02-16 23:24:40|45530.8|45510.8|45533.1|45513.1|45533.1|45513.1|45530.8|45510.8|0
1645053890000|2022-02-16 23:24:50|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|45530.8|45510.8|0
1645053920000|2022-02-16 23:25:20|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|0
1645053930000|2022-02-16 23:25:30|45535.6|45515.6|45535.6|45515.6|45535.6|45515.6|45535.6|45515.6|0
1645053940000|2022-02-16 23:25:40|45535.3|45515.3|45530.8|45510.8|45535.6|45515.6|45530.8|45510.8|2
1645053960000|2022-02-16 23:26:00|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|45533.3|45513.3|0
1645053970000|2022-02-16 23:26:10|45530.8|45510.8|45530.8|45510.8|45535.6|45515.6|45530.8|45510.8|0
1645053980000|2022-02-16 23:26:20|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|0
1645054000000|2022-02-16 23:26:40|45528.3|45508.3|45530.6|45510.6|45530.6|45510.6|45528.3|45508.3|0
1645054010000|2022-02-16 23:26:50|45533.1|45513.1|45533.3|45513.3|45533.3|45513.3|45533.1|45513.1|0
1645054020000|2022-02-16 23:27:00|45533.6|45513.6|45533.3|45513.3|45533.6|45513.6|45533.3|45513.3|0
1645054030000|2022-02-16 23:27:10|45533.6|45513.6|45533.3|45513.3|45533.6|45513.6|45533.3|45513.3|0
1645054040000|2022-02-16 23:27:20|||||||||1
1645054050000|2022-02-16 23:27:30|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|45533.3|45513.3|1
1645054060000|2022-02-16 23:27:40|45536.1|45516.1|45543.6|45523.6|45545.6|45525.6|45536.1|45516.1|10
1645054070000|2022-02-16 23:27:50|45543.9|45523.9|45545.8|45525.8|45546.1|45526.1|45543.3|45523.3|1
1645054080000|2022-02-16 23:28:00|45543.3|45523.3|45543.3|45523.3|45545.8|45525.8|45543.3|45523.3|0
1645054090000|2022-02-16 23:28:10|45545.6|45525.6|45548.3|45528.3|45548.3|45528.3|45545.6|45525.6|0
1645054100000|2022-02-16 23:28:20|45546.1|45526.1|45545.8|45525.8|45548.3|45528.3|45545.8|45525.8|0
1645054120000|2022-02-16 23:28:40|45548.3|45528.3|45545.8|45525.8|45548.3|45528.3|45545.8|45525.8|0
1645054130000|2022-02-16 23:28:50|45545.6|45525.6|45540.6|45520.6|45545.6|45525.6|45540.6|45520.6|1
1645054140000|2022-02-16 23:29:00|45543.1|45523.1|45543.1|45523.1|45543.1|45523.1|45540.8|45520.8|2
1645054150000|2022-02-16 23:29:10|45543.3|45523.3|45543.3|45523.3|45545.6|45525.6|45540.6|45520.6|0
1645054160000|2022-02-16 23:29:20|45545.6|45525.6|45545.6|45525.6|45545.6|45525.6|45543.3|45523.3|0
1645054170000|2022-02-16 23:29:30|45543.3|45523.3|45540.6|45520.6|45545.6|45525.6|45540.6|45520.6|0
1645054180000|2022-02-16 23:29:40|45540.3|45520.3|45540.6|45520.6|45540.6|45520.6|45540.3|45520.3|0
1645054190000|2022-02-16 23:29:50|45538.3|45518.3|45540.6|45520.6|45540.6|45520.6|45538.3|45518.3|0
1645054200000|2022-02-16 23:30:00|45538.3|45518.3|45533.3|45513.3|45541.1|45521.1|45533.3|45513.3|6
1645054210000|2022-02-16 23:30:10|||||||||1
1645054220000|2022-02-16 23:30:20|45531.1|45511.1|45533.3|45513.3|45533.3|45513.3|45531.1|45511.1|1
1645054230000|2022-02-16 23:30:30|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|45533.6|45513.6|2
1645054240000|2022-02-16 23:30:40|45535.8|45515.8|45535.6|45515.6|45535.8|45515.8|45535.6|45515.6|1
1645054260000|2022-02-16 23:31:00|45533.3|45513.3|45530.3|45510.3|45533.3|45513.3|45530.3|45510.3|1
1645054270000|2022-02-16 23:31:10|45530.6|45510.6|45530.6|45510.6|45530.6|45510.6|45530|45510|0
1645054280000|2022-02-16 23:31:20|45530.3|45510.3|45528.1|45508.1|45530.3|45510.3|45528.1|45508.1|0
1645054290000|2022-02-16 23:31:30|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|45525.6|45505.6|0
1645054300000|2022-02-16 23:31:40|45525.8|45505.8|45521.1|45501.1|45525.8|45505.8|45521.1|45501.1|0
1645054330000|2022-02-16 23:32:10|45518.6|45498.6|45521.1|45501.1|45521.1|45501.1|45518.6|45498.6|0
1645054340000|2022-02-16 23:32:20|45518.6|45498.6|45518.6|45498.6|45518.6|45498.6|45518.6|45498.6|0
1645054350000|2022-02-16 23:32:30|45521.1|45501.1|45521.1|45501.1|45523.3|45503.3|45521.1|45501.1|1
1645054360000|2022-02-16 23:32:40|45525.8|45505.8|45518.3|45498.3|45525.8|45505.8|45518.3|45498.3|0
1645054400000|2022-02-16 23:33:20|||||||||1
1645054410000|2022-02-16 23:33:30|45518.1|45498.1|45516.1|45496.1|45518.3|45498.3|45516.1|45496.1|0
1645054420000|2022-02-16 23:33:40|45518.3|45498.3|45520.8|45500.8|45520.8|45500.8|45518.3|45498.3|0
1645054430000|2022-02-16 23:33:50|45518.6|45498.6|45518.6|45498.6|45518.6|45498.6|45518.6|45498.6|0
1645054440000|2022-02-16 23:34:00|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|45518.3|45498.3|0
1645054460000|2022-02-16 23:34:20|45518.1|45498.1|45520.8|45500.8|45520.8|45500.8|45516.1|45496.1|0
1645054490000|2022-02-16 23:34:50|45518.3|45498.3|45515.8|45495.8|45518.3|45498.3|45515.8|45495.8|1
1645054500000|2022-02-16 23:35:00|45516.1|45496.1|45506.1|45486.1|45516.1|45496.1|45506.1|45486.1|1
1645054510000|2022-02-16 23:35:10|||||||||1
1645054520000|2022-02-16 23:35:20|45508.3|45488.3|45515.6|45495.6|45515.6|45495.6|45508.3|45488.3|1
1645054530000|2022-02-16 23:35:30|45515.8|45495.8|45518.3|45498.3|45518.3|45498.3|45515.8|45495.8|2
1645054540000|2022-02-16 23:35:40|45518.6|45498.6|45523.3|45503.3|45523.3|45503.3|45518.6|45498.6|0
1645054560000|2022-02-16 23:36:00|45520.8|45500.8|45518.3|45498.3|45523.3|45503.3|45518.3|45498.3|2
1645054570000|2022-02-16 23:36:10|45516.1|45496.1|45513.3|45493.3|45516.1|45496.1|45513.3|45493.3|1
1645054580000|2022-02-16 23:36:20|45513.6|45493.6|45515.8|45495.8|45515.8|45495.8|45513.6|45493.6|3
1645054600000|2022-02-16 23:36:40|45518.1|45498.1|45515.8|45495.8|45518.1|45498.1|45515.8|45495.8|0
1645054610000|2022-02-16 23:36:50|45516.1|45496.1|45516.1|45496.1|45516.1|45496.1|45516.1|45496.1|2
1645054620000|2022-02-16 23:37:00|45518.3|45498.3|45520.8|45500.8|45520.8|45500.8|45515.8|45495.8|0
1645054630000|2022-02-16 23:37:10|45523.1|45503.1|45518.3|45498.3|45523.1|45503.1|45518.3|45498.3|0
1645054640000|2022-02-16 23:37:20|45515.8|45495.8|45510.8|45490.8|45515.8|45495.8|45510.8|45490.8|2
1645054650000|2022-02-16 23:37:30|45506.1|45486.1|45506.1|45486.1|45506.1|45486.1|45506.1|45486.1|0
1645054660000|2022-02-16 23:37:40|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|45505.8|45485.8|0
1645054670000|2022-02-16 23:37:50|45506.1|45486.1|45508.3|45488.3|45508.3|45488.3|45506.1|45486.1|1
1645054680000|2022-02-16 23:38:00|45510.6|45490.6|45511.1|45491.1|45511.1|45491.1|45508.3|45488.3|2
1645054690000|2022-02-16 23:38:10|45513.3|45493.3|45513.3|45493.3|45513.3|45493.3|45511.1|45491.1|0
1645054700000|2022-02-16 23:38:20|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|0
1645054710000|2022-02-16 23:38:30|45517.8|45497.8|45517.8|45497.8|45517.8|45497.8|45515.6|45495.6|0
1645054730000|2022-02-16 23:38:50|45518.1|45498.1|45518.3|45498.3|45518.3|45498.3|45518.1|45498.1|0
1645054740000|2022-02-16 23:39:00|45518.1|45498.1|45515.8|45495.8|45518.1|45498.1|45515.8|45495.8|1
1645054760000|2022-02-16 23:39:20|45515.6|45495.6|45513.3|45493.3|45515.6|45495.6|45512.8|45492.8|3
1645054770000|2022-02-16 23:39:30|45515.6|45495.6|45513.3|45493.3|45515.6|45495.6|45511.1|45491.1|0
1645054800000|2022-02-16 23:40:00|45511.1|45491.1|45511.1|45491.1|45513.3|45493.3|45511.1|45491.1|0
1645054810000|2022-02-16 23:40:10|45510.8|45490.8|45508.6|45488.6|45510.8|45490.8|45508.6|45488.6|0
1645054820000|2022-02-16 23:40:20|45510.8|45490.8|45508.3|45488.3|45510.8|45490.8|45508.3|45488.3|1
1645054830000|2022-02-16 23:40:30|45510.6|45490.6|45511.1|45491.1|45511.1|45491.1|45510.6|45490.6|0
1645054840000|2022-02-16 23:40:40|45510.6|45490.6|45513.3|45493.3|45513.3|45493.3|45510.6|45490.6|0
1645054860000|2022-02-16 23:41:00|45515.6|45495.6|45513.3|45493.3|45515.8|45495.8|45513.3|45493.3|0
1645054870000|2022-02-16 23:41:10|45515.8|45495.8|45518.3|45498.3|45518.3|45498.3|45515.8|45495.8|0
1645054890000|2022-02-16 23:41:30|45518.1|45498.1|45513.3|45493.3|45518.1|45498.1|45513.3|45493.3|0
1645054900000|2022-02-16 23:41:40|45511.1|45491.1|45508.6|45488.6|45511.1|45491.1|45508.6|45488.6|0
1645054910000|2022-02-16 23:41:50|45506.4|45486.4|45506.1|45486.1|45506.4|45486.4|45506.1|45486.1|5
1645054920000|2022-02-16 23:42:00|45503.6|45483.6|45506.1|45486.1|45506.1|45486.1|45503.6|45483.6|0
1645054930000|2022-02-16 23:42:10|45503.6|45483.6|45508.3|45488.3|45508.3|45488.3|45503.6|45483.6|4
1645054940000|2022-02-16 23:42:20|45506.1|45486.1|45503.3|45483.3|45508.3|45488.3|45503.3|45483.3|2
1645054950000|2022-02-16 23:42:30|45501.1|45481.1|45501.1|45481.1|45501.1|45481.1|45496.1|45476.1|0
1645054960000|2022-02-16 23:42:40|45505.6|45485.6|45503.3|45483.3|45505.6|45485.6|45498.9|45478.9|1
1645054970000|2022-02-16 23:42:50|45501.1|45481.1|45503.3|45483.3|45503.3|45483.3|45498.6|45478.6|0
1645054980000|2022-02-16 23:43:00|45501.1|45481.1|45490.8|45470.8|45503.3|45483.3|45490.8|45470.8|3
1645054990000|2022-02-16 23:43:10|45491.1|45471.1|45483.3|45463.3|45493.3|45473.3|45481.1|45461.1|0
1645055000000|2022-02-16 23:43:20|45481.1|45461.1|45486.1|45466.1|45486.1|45466.1|45481.1|45461.1|0
1645055010000|2022-02-16 23:43:30|45483.3|45463.3|45478.3|45458.3|45483.3|45463.3|45478.3|45458.3|1
1645055020000|2022-02-16 23:43:40|45480.8|45460.8|45480.8|45460.8|45481.1|45461.1|45480.8|45460.8|3
1645055030000|2022-02-16 23:43:50|45481.1|45461.1|45478.3|45458.3|45483.3|45463.3|45478.3|45458.3|2
1645055040000|2022-02-16 23:44:00|45476.1|45456.1|45473.3|45453.3|45476.1|45456.1|45471.1|45451.1|5
1645055050000|2022-02-16 23:44:10|45475.8|45455.8|45473.3|45453.3|45475.8|45455.8|45471.1|45451.1|4
1645055060000|2022-02-16 23:44:20|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|45468.6|45448.6|6
1645055070000|2022-02-16 23:44:30|45470.8|45450.8|45468.3|45448.3|45470.8|45450.8|45468.3|45448.3|3
1645055080000|2022-02-16 23:44:40|45470.8|45450.8|45466.1|45446.1|45470.8|45450.8|45465.8|45445.8|7
1645055090000|2022-02-16 23:44:50|45465.8|45445.8|45456.1|45436.1|45465.8|45445.8|45455.6|45435.6|12
1645055100000|2022-02-16 23:45:00|45458.3|45438.3|45456.1|45436.1|45465.8|45445.8|45456.1|45436.1|5
1645055110000|2022-02-16 23:45:10|45455.8|45435.8|45451.1|45431.1|45458.3|45438.3|45451.1|45431.1|2
1645055120000|2022-02-16 23:45:20|45450.8|45430.8|45453.3|45433.3|45453.3|45433.3|45448.3|45428.3|2
1645055130000|2022-02-16 23:45:30|45450.8|45430.8|45451.1|45431.1|45455.6|45435.6|45450.6|45430.6|2
1645055140000|2022-02-16 23:45:40|45453.3|45433.3|45448.1|45428.1|45453.3|45433.3|45447.8|45427.8|8
1645055150000|2022-02-16 23:45:50|45450.3|45430.3|45450.6|45430.6|45450.6|45430.6|45448.1|45428.1|2
1645055160000|2022-02-16 23:46:00|45448.3|45428.3|45450.3|45430.3|45450.6|45430.6|45447.8|45427.8|1
1645055170000|2022-02-16 23:46:10|45448.3|45428.3|45450.6|45430.6|45450.6|45430.6|45447.8|45427.8|4
1645055180000|2022-02-16 23:46:20|45450.8|45430.8|45450.8|45430.8|45450.8|45430.8|45450.8|45430.8|0
1645055190000|2022-02-16 23:46:30|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|1
1645055200000|2022-02-16 23:46:40|45445.8|45425.8|45440.6|45420.6|45445.8|45425.8|45440.6|45420.6|7
1645055210000|2022-02-16 23:46:50|45438.3|45418.3|45440.6|45420.6|45440.6|45420.6|45438.3|45418.3|2
1645055220000|2022-02-16 23:47:00|45440.9|45420.9|45455.6|45435.6|45455.6|45435.6|45440.9|45420.9|3
1645055230000|2022-02-16 23:47:10|45453.4|45433.4|45458.4|45438.4|45458.6|45438.6|45453.4|45433.4|1
1645055240000|2022-02-16 23:47:20|45455.9|45435.9|45458.4|45438.4|45458.4|45438.4|45455.9|45435.9|1
1645055250000|2022-02-16 23:47:30|45455.6|45435.6|45451.1|45431.1|45458.4|45438.4|45450.6|45430.6|1
1645055260000|2022-02-16 23:47:40|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45450.6|45430.6|1
1645055270000|2022-02-16 23:47:50|45450.6|45430.6|45453.4|45433.4|45455.6|45435.6|45450.6|45430.6|0
1645055280000|2022-02-16 23:48:00|45455.6|45435.6|45453.4|45433.4|45455.6|45435.6|45450.6|45430.6|0
1645055290000|2022-02-16 23:48:10|45455.6|45435.6|45455.9|45435.9|45458.4|45438.4|45453.4|45433.4|0
1645055300000|2022-02-16 23:48:20|||||||||2
1645055310000|2022-02-16 23:48:30|45453.4|45433.4|45450.9|45430.9|45453.4|45433.4|45450.9|45430.9|2
1645055320000|2022-02-16 23:48:40|45450.6|45430.6|45448.4|45428.4|45455.6|45435.6|45448.4|45428.4|0
1645055330000|2022-02-16 23:48:50|45450.6|45430.6|45450.6|45430.6|45455.6|45435.6|45450.6|45430.6|6
1645055340000|2022-02-16 23:49:00|45450.9|45430.9|45453.4|45433.4|45455.6|45435.6|45450.9|45430.9|0
1645055350000|2022-02-16 23:49:10|45455.6|45435.6|45450.9|45430.9|45455.6|45435.6|45450.9|45430.9|0
1645055360000|2022-02-16 23:49:20|||||||||2
1645055370000|2022-02-16 23:49:30|45450.6|45430.6|45443.6|45423.6|45450.6|45430.6|45443.6|45423.6|0
1645055380000|2022-02-16 23:49:40|45445.9|45425.9|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|1
1645055390000|2022-02-16 23:49:50|45443.6|45423.6|45445.9|45425.9|45445.9|45425.9|45443.6|45423.6|0
1645055400000|2022-02-16 23:50:00|45445.6|45425.6|45443.4|45423.4|45445.6|45425.6|45443.4|45423.4|0
1645055430000|2022-02-16 23:50:30|45445.9|45425.9|45453.1|45433.1|45453.1|45433.1|45445.9|45425.9|2
1645055440000|2022-02-16 23:50:40|45452.8|45432.8|45450.6|45430.6|45452.8|45432.8|45448.4|45428.4|0
1645055450000|2022-02-16 23:50:50|45448.4|45428.4|45450.6|45430.6|45450.6|45430.6|45448.4|45428.4|0
1645055460000|2022-02-16 23:51:00|45448.4|45428.4|45450.6|45430.6|45453.4|45433.4|45448.4|45428.4|0
1645055470000|2022-02-16 23:51:10|45448.4|45428.4|45448.4|45428.4|45450.6|45430.6|45446.1|45426.1|0
1645055480000|2022-02-16 23:51:20|45450.6|45430.6|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|0
1645055490000|2022-02-16 23:51:30|45450.6|45430.6|45455.9|45435.9|45455.9|45435.9|45450.6|45430.6|12
1645055500000|2022-02-16 23:51:40|45456.1|45436.1|45453.4|45433.4|45458.4|45438.4|45453.4|45433.4|0
1645055510000|2022-02-16 23:51:50|45450.9|45430.9|45450.6|45430.6|45450.9|45430.9|45448.4|45428.4|1
1645055520000|2022-02-16 23:52:00|45448.4|45428.4|45445.9|45425.9|45448.4|45428.4|45445.9|45425.9|1
1645055540000|2022-02-16 23:52:20|45443.4|45423.4|45443.4|45423.4|45448.1|45428.1|45443.4|45423.4|0
1645055570000|2022-02-16 23:52:50|45443.6|45423.6|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|0
1645055580000|2022-02-16 23:53:00|45445.9|45425.9|45450.6|45430.6|45450.6|45430.6|45445.9|45425.9|1
1645055590000|2022-02-16 23:53:10|45452.8|45432.8|45450.9|45430.9|45452.8|45432.8|45450.9|45430.9|0
1645055600000|2022-02-16 23:53:20|45453.1|45433.1|45453.1|45433.1|45455.3|45435.3|45453.1|45433.1|3
1645055620000|2022-02-16 23:53:40|45450.6|45430.6|45450.6|45430.6|45455.3|45435.3|45450.6|45430.6|0
1645055630000|2022-02-16 23:53:50|45448.4|45428.4|45445.9|45425.9|45450.6|45430.6|45445.9|45425.9|1
1645055640000|2022-02-16 23:54:00|45446.1|45426.1|45448.4|45428.4|45448.4|45428.4|45446.1|45426.1|0
1645055670000|2022-02-16 23:54:30|||||||||1
1645055680000|2022-02-16 23:54:40|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|0
1645055690000|2022-02-16 23:54:50|||||||||1
1645055700000|2022-02-16 23:55:00|45443.6|45423.6|45445.9|45425.9|45448.4|45428.4|45443.6|45423.6|4
1645055710000|2022-02-16 23:55:10|45445.6|45425.6|45448.4|45428.4|45448.4|45428.4|45445.6|45425.6|0
1645055720000|2022-02-16 23:55:20|45448.1|45428.1|45443.4|45423.4|45448.4|45428.4|45441.1|45421.1|0
1645055730000|2022-02-16 23:55:30|45441.1|45421.1|45441.1|45421.1|45443.4|45423.4|45441.1|45421.1|0
1645055750000|2022-02-16 23:55:50|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|0
1645055760000|2022-02-16 23:56:00|||||||||1
1645055770000|2022-02-16 23:56:10|45441.1|45421.1|45440.9|45420.9|45441.1|45421.1|45440.9|45420.9|0
1645055780000|2022-02-16 23:56:20|45436.1|45416.1|45438.4|45418.4|45443.4|45423.4|45436.1|45416.1|11
1645055800000|2022-02-16 23:56:40|45440.9|45420.9|45440.6|45420.6|45440.9|45420.9|45440.6|45420.6|0
1645055810000|2022-02-16 23:56:50|45438.6|45418.6|45440.9|45420.9|45440.9|45420.9|45438.6|45418.6|0
1645055820000|2022-02-16 23:57:00|45441.1|45421.1|45441.1|45421.1|45443.1|45423.1|45440.9|45420.9|1
1645055830000|2022-02-16 23:57:10|45443.4|45423.4|45440.9|45420.9|45443.4|45423.4|45440.9|45420.9|1
1645055840000|2022-02-16 23:57:20|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|2
1645055860000|2022-02-16 23:57:40|45438.1|45418.1|45433.6|45413.6|45438.1|45418.1|45433.6|45413.6|1
1645055870000|2022-02-16 23:57:50|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|0
1645055880000|2022-02-16 23:58:00|45436.1|45416.1|45436.1|45416.1|45438.4|45418.4|45431.1|45411.1|0
1645055890000|2022-02-16 23:58:10|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|45443.4|45423.4|3
1645055900000|2022-02-16 23:58:20|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|0
1645055910000|2022-02-16 23:58:30|45448.4|45428.4|45452.8|45432.8|45452.8|45432.8|45448.4|45428.4|4
1645055920000|2022-02-16 23:58:40|45453.1|45433.1|45453.1|45433.1|45453.1|45433.1|45450.9|45430.9|1
1645055930000|2022-02-16 23:58:50|45450.9|45430.9|45448.4|45428.4|45450.9|45430.9|45448.4|45428.4|0
1645055940000|2022-02-16 23:59:00|45446.1|45426.1|45443.4|45423.4|45448.4|45428.4|45443.4|45423.4|1
1645055950000|2022-02-16 23:59:10|||||||||1
1645055980000|2022-02-16 23:59:40|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|4
1645055990000|2022-02-16 23:59:50|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|1
1645056000000|2022-02-17 00:00:00|45433.4|45413.4|45443.4|45423.4|45445.6|45425.6|45433.4|45413.4|8
1645056010000|2022-02-17 00:00:10|45441.1|45421.1|45443.4|45423.4|45443.4|45423.4|45438.9|45418.9|0
1645056020000|2022-02-17 00:00:20|45441.1|45421.1|45443.4|45423.4|45443.4|45423.4|45440.9|45420.9|0
1645056030000|2022-02-17 00:00:30|45438.4|45418.4|45445.9|45425.9|45445.9|45425.9|45438.4|45418.4|0
1645056040000|2022-02-17 00:00:40|45446.1|45426.1|45453.4|45433.4|45453.4|45433.4|45446.1|45426.1|1
1645056050000|2022-02-17 00:00:50|45451.1|45431.1|45453.6|45433.6|45453.6|45433.6|45451.1|45431.1|2
1645056060000|2022-02-17 00:01:00|45451.1|45431.1|45455.6|45435.6|45455.6|45435.6|45451.1|45431.1|0
1645056070000|2022-02-17 00:01:10|45453.4|45433.4|45455.6|45435.6|45455.6|45435.6|45453.4|45433.4|1
1645056080000|2022-02-17 00:01:20|||||||||1
1645056100000|2022-02-17 00:01:40|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|2
1645056110000|2022-02-17 00:01:50|45458.4|45438.4|45458.6|45438.6|45458.6|45438.6|45458.4|45438.4|2
1645056120000|2022-02-17 00:02:00|45458.4|45438.4|45458.4|45438.4|45460.9|45440.9|45458.4|45438.4|0
1645056130000|2022-02-17 00:02:10|45456.1|45436.1|45460.6|45440.6|45463.1|45443.1|45456.1|45436.1|2
1645056140000|2022-02-17 00:02:20|45461.1|45441.1|45460.6|45440.6|45463.4|45443.4|45460.6|45440.6|0
1645056150000|2022-02-17 00:02:30|45461.1|45441.1|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|0
1645056160000|2022-02-17 00:02:40|45460.6|45440.6|45461.1|45441.1|45461.1|45441.1|45460.6|45440.6|0
1645056170000|2022-02-17 00:02:50|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|0
1645056180000|2022-02-17 00:03:00|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|3
1645056190000|2022-02-17 00:03:10|45465.9|45445.9|45468.4|45448.4|45468.4|45448.4|45465.9|45445.9|2
1645056200000|2022-02-17 00:03:20|45468.1|45448.1|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|1
1645056210000|2022-02-17 00:03:30|45466.1|45446.1|45465.6|45445.6|45468.1|45448.1|45465.6|45445.6|4
1645056220000|2022-02-17 00:03:40|45463.4|45443.4|45458.4|45438.4|45463.4|45443.4|45458.4|45438.4|0
1645056230000|2022-02-17 00:03:50|45455.9|45435.9|45455.9|45435.9|45458.4|45438.4|45453.4|45433.4|2
1645056240000|2022-02-17 00:04:00|45458.4|45438.4|45460.9|45440.9|45460.9|45440.9|45456.1|45436.1|2
1645056250000|2022-02-17 00:04:10|45460.6|45440.6|45460.9|45440.9|45460.9|45440.9|45460.6|45440.6|1
1645056260000|2022-02-17 00:04:20|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|2
1645056270000|2022-02-17 00:04:30|45465.3|45445.3|45460.9|45440.9|45465.3|45445.3|45460.9|45440.9|0
1645056280000|2022-02-17 00:04:40|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645056290000|2022-02-17 00:04:50|45465.6|45445.6|45465.9|45445.9|45465.9|45445.9|45460.9|45440.9|1
1645056300000|2022-02-17 00:05:00|45463.6|45443.6|45463.4|45443.4|45463.6|45443.6|45461.1|45441.1|1
1645056320000|2022-02-17 00:05:20|45463.6|45443.6|45465.9|45445.9|45468.4|45448.4|45463.6|45443.6|2
1645056330000|2022-02-17 00:05:30|45468.4|45448.4|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|0
1645056340000|2022-02-17 00:05:40|45468.4|45448.4|45473.1|45453.1|45473.1|45453.1|45468.4|45448.4|0
1645056350000|2022-02-17 00:05:50|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|3
1645056360000|2022-02-17 00:06:00|45473.4|45453.4|45470.9|45450.9|45473.4|45453.4|45470.9|45450.9|2
1645056380000|2022-02-17 00:06:20|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45463.9|45443.9|1
1645056390000|2022-02-17 00:06:30|45465.9|45445.9|45468.4|45448.4|45468.4|45448.4|45465.9|45445.9|0
1645056400000|2022-02-17 00:06:40|45468.1|45448.1|45468.4|45448.4|45468.4|45448.4|45465.9|45445.9|0
1645056410000|2022-02-17 00:06:50|45468.1|45448.1|45466.1|45446.1|45468.4|45448.4|45463.4|45443.4|0
1645056430000|2022-02-17 00:07:10|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|0
1645056440000|2022-02-17 00:07:20|45466.1|45446.1|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|2
1645056450000|2022-02-17 00:07:30|45465.6|45445.6|45465.9|45445.9|45465.9|45445.9|45463.6|45443.6|2
1645056460000|2022-02-17 00:07:40|45468.1|45448.1|45468.1|45448.1|45470.3|45450.3|45468.1|45448.1|0
1645056470000|2022-02-17 00:07:50|45470.3|45450.3|45470.9|45450.9|45473.4|45453.4|45468.1|45448.1|2
1645056480000|2022-02-17 00:08:00|45468.4|45448.4|45460.9|45440.9|45468.4|45448.4|45460.9|45440.9|6
1645056490000|2022-02-17 00:08:10|45461.1|45441.1|45468.4|45448.4|45468.4|45448.4|45461.1|45441.1|0
1645056510000|2022-02-17 00:08:30|45470.6|45450.6|45471.1|45451.1|45475.9|45455.9|45470.6|45450.6|1
1645056520000|2022-02-17 00:08:40|45473.1|45453.1|45475.9|45455.9|45475.9|45455.9|45470.9|45450.9|0
1645056540000|2022-02-17 00:09:00|45478.4|45458.4|45471.1|45451.1|45478.4|45458.4|45471.1|45451.1|5
1645056550000|2022-02-17 00:09:10|45473.4|45453.4|45471.1|45451.1|45473.4|45453.4|45470.6|45450.6|1
1645056560000|2022-02-17 00:09:20|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45471.1|45451.1|0
1645056570000|2022-02-17 00:09:30|45471.1|45451.1|45473.4|45453.4|45473.4|45453.4|45471.1|45451.1|0
1645056580000|2022-02-17 00:09:40|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|45471.1|45451.1|0
1645056590000|2022-02-17 00:09:50|45473.4|45453.4|45471.1|45451.1|45473.4|45453.4|45471.1|45451.1|0
1645056600000|2022-02-17 00:10:00|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|45473.6|45453.6|0
1645056620000|2022-02-17 00:10:20|45473.4|45453.4|45470.9|45450.9|45473.4|45453.4|45470.9|45450.9|0
1645056630000|2022-02-17 00:10:30|45475.6|45455.6|45470.9|45450.9|45475.6|45455.6|45470.9|45450.9|3
1645056640000|2022-02-17 00:10:40|45471.1|45451.1|45471.1|45451.1|45475.6|45455.6|45470.9|45450.9|1
1645056650000|2022-02-17 00:10:50|45473.1|45453.1|45473.4|45453.4|45475.6|45455.6|45471.1|45451.1|0
1645056660000|2022-02-17 00:11:00|45475.6|45455.6|45470.9|45450.9|45475.6|45455.6|45470.9|45450.9|0
1645056670000|2022-02-17 00:11:10|45470.6|45450.6|45468.4|45448.4|45470.6|45450.6|45468.1|45448.1|3
1645056680000|2022-02-17 00:11:20|45468.1|45448.1|45470.6|45450.6|45470.9|45450.9|45465.9|45445.9|0
1645056690000|2022-02-17 00:11:30|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|0
1645056700000|2022-02-17 00:11:40|45468.4|45448.4|45463.4|45443.4|45470.6|45450.6|45463.4|45443.4|10
1645056710000|2022-02-17 00:11:50|45461.1|45441.1|45465.9|45445.9|45465.9|45445.9|45461.1|45441.1|0
1645056720000|2022-02-17 00:12:00|45461.1|45441.1|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|2
1645056730000|2022-02-17 00:12:10|45463.4|45443.4|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|0
1645056740000|2022-02-17 00:12:20|45461.1|45441.1|45461.1|45441.1|45463.4|45443.4|45461.1|45441.1|0
1645056750000|2022-02-17 00:12:30|45460.9|45440.9|45460.6|45440.6|45460.9|45440.9|45460.6|45440.6|0
1645056760000|2022-02-17 00:12:40|45460.9|45440.9|45463.4|45443.4|45463.4|45443.4|45460.9|45440.9|0
1645056770000|2022-02-17 00:12:50|45461.1|45441.1|45456.1|45436.1|45461.1|45441.1|45456.1|45436.1|0
1645056780000|2022-02-17 00:13:00|45458.4|45438.4|45460.6|45440.6|45460.9|45440.9|45458.4|45438.4|0
1645056790000|2022-02-17 00:13:10|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|45456.1|45436.1|0
1645056800000|2022-02-17 00:13:20|45456.1|45436.1|45461.1|45441.1|45461.1|45441.1|45456.1|45436.1|1
1645056810000|2022-02-17 00:13:30|45463.4|45443.4|45461.1|45441.1|45463.6|45443.6|45461.1|45441.1|0
1645056830000|2022-02-17 00:13:50|45460.9|45440.9|45463.4|45443.4|45463.4|45443.4|45460.9|45440.9|0
1645056840000|2022-02-17 00:14:00|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|0
1645056850000|2022-02-17 00:14:10|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|45458.6|45438.6|0
1645056880000|2022-02-17 00:14:40|45458.4|45438.4|45460.9|45440.9|45460.9|45440.9|45456.1|45436.1|1
1645056900000|2022-02-17 00:15:00|45463.1|45443.1|45460.9|45440.9|45463.1|45443.1|45460.9|45440.9|0
1645056910000|2022-02-17 00:15:10|45458.6|45438.6|45460.9|45440.9|45460.9|45440.9|45458.6|45438.6|0
1645056920000|2022-02-17 00:15:20|45458.6|45438.6|45460.9|45440.9|45461.1|45441.1|45458.4|45438.4|1
1645056930000|2022-02-17 00:15:30|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|0
1645056940000|2022-02-17 00:15:40|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|0
1645056950000|2022-02-17 00:15:50|45458.4|45438.4|45458.4|45438.4|45460.9|45440.9|45458.4|45438.4|0
1645056960000|2022-02-17 00:16:00|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|45456.1|45436.1|0
1645057000000|2022-02-17 00:16:40|45460.9|45440.9|45456.1|45436.1|45460.9|45440.9|45456.1|45436.1|2
1645057010000|2022-02-17 00:16:50|45455.9|45435.9|45453.4|45433.4|45455.9|45435.9|45453.4|45433.4|4
1645057020000|2022-02-17 00:17:00|45451.1|45431.1|45445.9|45425.9|45451.1|45431.1|45443.6|45423.6|4
1645057030000|2022-02-17 00:17:10|45446.1|45426.1|45450.9|45430.9|45450.9|45430.9|45446.1|45426.1|0
1645057040000|2022-02-17 00:17:20|45451.1|45431.1|45453.4|45433.4|45455.9|45435.9|45451.1|45431.1|0
1645057060000|2022-02-17 00:17:40|45451.1|45431.1|45446.4|45426.4|45451.1|45431.1|45446.4|45426.4|0
1645057070000|2022-02-17 00:17:50|45451.1|45431.1|45448.6|45428.6|45451.1|45431.1|45448.6|45428.6|0
1645057080000|2022-02-17 00:18:00|45446.4|45426.4|45450.9|45430.9|45450.9|45430.9|45446.1|45426.1|2
1645057090000|2022-02-17 00:18:10|45448.6|45428.6|45448.6|45428.6|45450.9|45430.9|45448.4|45428.4|1
1645057100000|2022-02-17 00:18:20|45450.9|45430.9|45448.4|45428.4|45450.9|45430.9|45448.4|45428.4|0
1645057110000|2022-02-17 00:18:30|45448.6|45428.6|45450.9|45430.9|45450.9|45430.9|45448.6|45428.6|1
1645057120000|2022-02-17 00:18:40|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|2
1645057140000|2022-02-17 00:19:00|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|0
1645057150000|2022-02-17 00:19:10|45455.6|45435.6|45453.4|45433.4|45455.6|45435.6|45453.4|45433.4|0
1645057160000|2022-02-17 00:19:20|45455.6|45435.6|45455.9|45435.9|45455.9|45435.9|45453.4|45433.4|0
1645057170000|2022-02-17 00:19:30|45455.6|45435.6|45455.9|45435.9|45455.9|45435.9|45455.6|45435.6|0
1645057180000|2022-02-17 00:19:40|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|0
1645057190000|2022-02-17 00:19:50|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645057200000|2022-02-17 00:20:00|45455.6|45435.6|45456.1|45436.1|45456.1|45436.1|45455.6|45435.6|1
1645057210000|2022-02-17 00:20:10|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|0
1645057220000|2022-02-17 00:20:20|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|0
1645057230000|2022-02-17 00:20:30|45460.6|45440.6|45455.9|45435.9|45460.6|45440.6|45455.9|45435.9|0
1645057240000|2022-02-17 00:20:40|45455.6|45435.6|45458.4|45438.4|45458.4|45438.4|45455.6|45435.6|0
1645057250000|2022-02-17 00:20:50|45456.1|45436.1|45458.4|45438.4|45460.9|45440.9|45456.1|45436.1|0
1645057260000|2022-02-17 00:21:00|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645057270000|2022-02-17 00:21:10|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|0
1645057280000|2022-02-17 00:21:20|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.6|45435.6|1
1645057290000|2022-02-17 00:21:30|||||||||1
1645057300000|2022-02-17 00:21:40|45458.1|45438.1|45455.9|45435.9|45458.1|45438.1|45455.9|45435.9|1
1645057310000|2022-02-17 00:21:50|45458.1|45438.1|45455.9|45435.9|45458.1|45438.1|45455.9|45435.9|0
1645057320000|2022-02-17 00:22:00|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|0
1645057350000|2022-02-17 00:22:30|45455.3|45435.3|45453.1|45433.1|45455.3|45435.3|45453.1|45433.1|1
1645057370000|2022-02-17 00:22:50|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|1
1645057390000|2022-02-17 00:23:10|45451.1|45431.1|45450.9|45430.9|45453.1|45433.1|45450.9|45430.9|0
1645057440000|2022-02-17 00:24:00|45451.1|45431.1|45453.4|45433.4|45453.4|45433.4|45451.1|45431.1|0
1645057450000|2022-02-17 00:24:10|45453.1|45433.1|45453.4|45433.4|45453.4|45433.4|45453.1|45433.1|0
1645057460000|2022-02-17 00:24:20|45455.9|45435.9|45455.9|45435.9|45458.4|45438.4|45455.6|45435.6|0
1645057470000|2022-02-17 00:24:30|45455.6|45435.6|45453.4|45433.4|45455.9|45435.9|45453.4|45433.4|0
1645057510000|2022-02-17 00:25:10|45453.6|45433.6|45453.4|45433.4|45455.9|45435.9|45453.4|45433.4|0
1645057550000|2022-02-17 00:25:50|45453.6|45433.6|45453.4|45433.4|45453.6|45433.6|45453.4|45433.4|0
1645057560000|2022-02-17 00:26:00|45450.9|45430.9|45455.9|45435.9|45458.1|45438.1|45450.9|45430.9|1
1645057580000|2022-02-17 00:26:20|45458.4|45438.4|45458.4|45438.4|45460.6|45440.6|45458.4|45438.4|0
1645057590000|2022-02-17 00:26:30|45455.9|45435.9|45460.6|45440.6|45460.6|45440.6|45455.9|45435.9|0
1645057600000|2022-02-17 00:26:40|45460.9|45440.9|45463.4|45443.4|45463.4|45443.4|45460.9|45440.9|2
1645057610000|2022-02-17 00:26:50|45461.1|45441.1|45458.4|45438.4|45461.1|45441.1|45458.4|45438.4|1
1645057620000|2022-02-17 00:27:00|45458.6|45438.6|45460.9|45440.9|45460.9|45440.9|45458.6|45438.6|0
1645057630000|2022-02-17 00:27:10|45463.1|45443.1|45463.4|45443.4|45463.4|45443.4|45463.1|45443.1|2
1645057640000|2022-02-17 00:27:20|45463.1|45443.1|45463.4|45443.4|45463.4|45443.4|45461.1|45441.1|0
1645057650000|2022-02-17 00:27:30|45465.9|45445.9|45463.4|45443.4|45465.9|45445.9|45463.4|45443.4|0
1645057660000|2022-02-17 00:27:40|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45461.1|45441.1|0
1645057670000|2022-02-17 00:27:50|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45463.4|45443.4|0
1645057680000|2022-02-17 00:28:00|45460.9|45440.9|45458.6|45438.6|45460.9|45440.9|45458.6|45438.6|5
1645057690000|2022-02-17 00:28:10|45460.9|45440.9|45456.1|45436.1|45460.9|45440.9|45456.1|45436.1|0
1645057710000|2022-02-17 00:28:30|45458.4|45438.4|45456.1|45436.1|45458.4|45438.4|45455.9|45435.9|1
1645057720000|2022-02-17 00:28:40|45460.9|45440.9|45456.1|45436.1|45460.9|45440.9|45456.1|45436.1|0
1645057730000|2022-02-17 00:28:50|45455.9|45435.9|45456.1|45436.1|45460.6|45440.6|45455.9|45435.9|0
1645057740000|2022-02-17 00:29:00|45456.4|45436.4|45456.4|45436.4|45458.6|45438.6|45456.1|45436.1|0
1645057750000|2022-02-17 00:29:10|45456.1|45436.1|45456.1|45436.1|45460.9|45440.9|45455.9|45435.9|0
1645057760000|2022-02-17 00:29:20|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|45455.9|45435.9|0
1645057770000|2022-02-17 00:29:30|45456.1|45436.1|45456.1|45436.1|45458.4|45438.4|45455.9|45435.9|0
1645057780000|2022-02-17 00:29:40|45455.9|45435.9|45456.1|45436.1|45458.4|45438.4|45455.9|45435.9|0
1645057790000|2022-02-17 00:29:50|45458.4|45438.4|45458.6|45438.6|45458.6|45438.6|45456.1|45436.1|0
1645057800000|2022-02-17 00:30:00|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45456.1|45436.1|0
1645057810000|2022-02-17 00:30:10|45461.1|45441.1|45463.4|45443.4|45463.4|45443.4|45460.9|45440.9|1
1645057820000|2022-02-17 00:30:20|45463.6|45443.6|45460.9|45440.9|45463.6|45443.6|45460.9|45440.9|1
1645057830000|2022-02-17 00:30:30|45458.6|45438.6|45463.4|45443.4|45463.4|45443.4|45458.6|45438.6|0
1645057840000|2022-02-17 00:30:40|45461.1|45441.1|45458.4|45438.4|45463.4|45443.4|45456.1|45436.1|0
1645057860000|2022-02-17 00:31:00|45456.1|45436.1|45455.9|45435.9|45458.4|45438.4|45455.9|45435.9|1
1645057870000|2022-02-17 00:31:10|45453.6|45433.6|45446.4|45426.4|45453.6|45433.6|45446.4|45426.4|0
1645057880000|2022-02-17 00:31:20|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|1
1645057890000|2022-02-17 00:31:30|45448.4|45428.4|45450.9|45430.9|45450.9|45430.9|45446.1|45426.1|1
1645057900000|2022-02-17 00:31:40|45446.1|45426.1|45446.1|45426.1|45450.9|45430.9|45446.1|45426.1|0
1645057920000|2022-02-17 00:32:00|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|0
1645057930000|2022-02-17 00:32:10|45451.1|45431.1|45450.9|45430.9|45453.1|45433.1|45450.9|45430.9|2
1645057950000|2022-02-17 00:32:30|45451.1|45431.1|45450.9|45430.9|45451.1|45431.1|45450.9|45430.9|0
1645057960000|2022-02-17 00:32:40|45451.1|45431.1|45456.1|45436.1|45456.1|45436.1|45451.1|45431.1|0
1645057970000|2022-02-17 00:32:50|45456.4|45436.4|45455.9|45435.9|45456.4|45436.4|45455.9|45435.9|0
1645057980000|2022-02-17 00:33:00|45456.4|45436.4|45455.9|45435.9|45458.6|45438.6|45455.9|45435.9|1
1645058000000|2022-02-17 00:33:20|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|0
1645058010000|2022-02-17 00:33:30|45450.9|45430.9|45450.9|45430.9|45453.4|45433.4|45450.9|45430.9|1
1645058020000|2022-02-17 00:33:40|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|0
1645058030000|2022-02-17 00:33:50|45448.6|45428.6|45453.4|45433.4|45453.4|45433.4|45448.6|45428.6|0
1645058040000|2022-02-17 00:34:00|45453.6|45433.6|45453.4|45433.4|45453.6|45433.6|45453.4|45433.4|1
1645058050000|2022-02-17 00:34:10|45453.6|45433.6|45455.6|45435.6|45455.9|45435.9|45453.4|45433.4|0
1645058060000|2022-02-17 00:34:20|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|45453.4|45433.4|0
1645058070000|2022-02-17 00:34:30|45453.6|45433.6|45458.1|45438.1|45458.1|45438.1|45453.6|45433.6|0
1645058080000|2022-02-17 00:34:40|45455.9|45435.9|45455.9|45435.9|45460.6|45440.6|45455.9|45435.9|0
1645058090000|2022-02-17 00:34:50|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|1
1645058100000|2022-02-17 00:35:00|45463.1|45443.1|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|1
1645058110000|2022-02-17 00:35:10|45463.4|45443.4|45463.4|45443.4|45463.4|45443.4|45463.4|45443.4|1
1645058120000|2022-02-17 00:35:20|45461.1|45441.1|45461.1|45441.1|45463.4|45443.4|45461.1|45441.1|0
1645058130000|2022-02-17 00:35:30|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|0
1645058140000|2022-02-17 00:35:40|45463.4|45443.4|45463.4|45443.4|45463.4|45443.4|45463.4|45443.4|0
1645058180000|2022-02-17 00:36:20|45465.6|45445.6|45467.8|45447.8|45467.8|45447.8|45465.6|45445.6|2
1645058190000|2022-02-17 00:36:30|45465.6|45445.6|45465.9|45445.9|45465.9|45445.9|45465.6|45445.6|1
1645058200000|2022-02-17 00:36:40|45470.9|45450.9|45473.4|45453.4|45473.4|45453.4|45470.9|45450.9|1
1645058210000|2022-02-17 00:36:50|45473.1|45453.1|45471.1|45451.1|45473.1|45453.1|45468.4|45448.4|1
1645058220000|2022-02-17 00:37:00|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45471.1|45451.1|1
1645058230000|2022-02-17 00:37:10|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|45476.1|45456.1|1
1645058250000|2022-02-17 00:37:30|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|0
1645058260000|2022-02-17 00:37:40|45473.4|45453.4|45468.6|45448.6|45473.4|45453.4|45468.4|45448.4|3
1645058270000|2022-02-17 00:37:50|45468.4|45448.4|45463.4|45443.4|45468.4|45448.4|45463.4|45443.4|0
1645058310000|2022-02-17 00:38:30|45463.1|45443.1|45463.4|45443.4|45463.4|45443.4|45460.9|45440.9|0
1645058320000|2022-02-17 00:38:40|45461.1|45441.1|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|0
1645058330000|2022-02-17 00:38:50|45461.1|45441.1|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|0
1645058340000|2022-02-17 00:39:00|45461.1|45441.1|45458.4|45438.4|45461.1|45441.1|45458.4|45438.4|5
1645058350000|2022-02-17 00:39:10|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|45461.1|45441.1|0
1645058360000|2022-02-17 00:39:20|45463.6|45443.6|45463.4|45443.4|45463.6|45443.6|45463.4|45443.4|1
1645058370000|2022-02-17 00:39:30|45468.1|45448.1|45468.1|45448.1|45470.3|45450.3|45465.6|45445.6|1
1645058380000|2022-02-17 00:39:40|45465.6|45445.6|45465.6|45445.6|45468.1|45448.1|45465.6|45445.6|1
1645058390000|2022-02-17 00:39:50|45465.9|45445.9|45468.1|45448.1|45468.1|45448.1|45465.6|45445.6|0
1645058400000|2022-02-17 00:40:00|45467.8|45447.8|45468.1|45448.1|45468.1|45448.1|45465.6|45445.6|0
1645058410000|2022-02-17 00:40:10|45470.6|45450.6|45465.9|45445.9|45470.6|45450.6|45465.9|45445.9|1
1645058420000|2022-02-17 00:40:20|45468.1|45448.1|45470.3|45450.3|45470.6|45450.6|45468.1|45448.1|1
1645058430000|2022-02-17 00:40:30|45465.9|45445.9|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|0
1645058440000|2022-02-17 00:40:40|45466.1|45446.1|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|0
1645058450000|2022-02-17 00:40:50|45466.1|45446.1|45466.1|45446.1|45468.4|45448.4|45466.1|45446.1|1
1645058460000|2022-02-17 00:41:00|45465.9|45445.9|45468.4|45448.4|45468.4|45448.4|45465.9|45445.9|0
1645058470000|2022-02-17 00:41:10|45468.1|45448.1|45465.9|45445.9|45468.4|45448.4|45465.9|45445.9|0
1645058480000|2022-02-17 00:41:20|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|45468.4|45448.4|0
1645058510000|2022-02-17 00:41:50|45470.9|45450.9|45473.4|45453.4|45473.4|45453.4|45470.9|45450.9|3
1645058520000|2022-02-17 00:42:00|45473.6|45453.6|45478.4|45458.4|45478.4|45458.4|45473.4|45453.4|0
1645058530000|2022-02-17 00:42:10|45478.1|45458.1|45475.6|45455.6|45478.4|45458.4|45473.4|45453.4|1
1645058540000|2022-02-17 00:42:20|45470.9|45450.9|45468.4|45448.4|45470.9|45450.9|45463.4|45443.4|4
1645058550000|2022-02-17 00:42:30|45463.4|45443.4|45465.9|45445.9|45468.4|45448.4|45463.4|45443.4|0
1645058560000|2022-02-17 00:42:40|45468.4|45448.4|45468.4|45448.4|45470.6|45450.6|45468.4|45448.4|1
1645058570000|2022-02-17 00:42:50|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|5
1645058590000|2022-02-17 00:43:10|45471.1|45451.1|45468.4|45448.4|45473.4|45453.4|45468.4|45448.4|1
1645058600000|2022-02-17 00:43:20|45468.1|45448.1|45463.6|45443.6|45468.1|45448.1|45463.6|45443.6|5
1645058610000|2022-02-17 00:43:30|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|1
1645058640000|2022-02-17 00:44:00|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45461.4|45441.4|0
1645058650000|2022-02-17 00:44:10|45461.4|45441.4|45463.6|45443.6|45463.6|45443.6|45461.4|45441.4|0
1645058660000|2022-02-17 00:44:20|45465.9|45445.9|45466.1|45446.1|45466.1|45446.1|45465.9|45445.9|5
1645058670000|2022-02-17 00:44:30|45465.9|45445.9|45465.9|45445.9|45466.1|45446.1|45465.9|45445.9|0
1645058680000|2022-02-17 00:44:40|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|0
1645058700000|2022-02-17 00:45:00|45465.9|45445.9|45466.4|45446.4|45468.6|45448.6|45465.9|45445.9|0
1645058710000|2022-02-17 00:45:10|45468.4|45448.4|45466.1|45446.1|45468.6|45448.6|45466.1|45446.1|0
1645058730000|2022-02-17 00:45:30|45465.9|45445.9|45468.6|45448.6|45468.6|45448.6|45465.9|45445.9|2
1645058760000|2022-02-17 00:46:00|45466.1|45446.1|45466.1|45446.1|45468.6|45448.6|45466.1|45446.1|3
1645058770000|2022-02-17 00:46:10|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|0
1645058780000|2022-02-17 00:46:20|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|2
1645058810000|2022-02-17 00:46:50|45463.4|45443.4|45458.6|45438.6|45463.4|45443.4|45458.6|45438.6|4
1645058820000|2022-02-17 00:47:00|45456.4|45436.4|45453.6|45433.6|45458.6|45438.6|45453.6|45433.6|2
1645058830000|2022-02-17 00:47:10|||||||||1
1645058850000|2022-02-17 00:47:30|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|1
1645058860000|2022-02-17 00:47:40|45458.1|45438.1|45460.3|45440.3|45460.3|45440.3|45458.1|45438.1|0
1645058870000|2022-02-17 00:47:50|45456.1|45436.1|45456.1|45436.1|45460.9|45440.9|45455.9|45435.9|0
1645058880000|2022-02-17 00:48:00|45458.4|45438.4|45456.1|45436.1|45458.4|45438.4|45456.1|45436.1|1
1645058890000|2022-02-17 00:48:10|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645058900000|2022-02-17 00:48:20|45453.6|45433.6|45453.6|45433.6|45455.9|45435.9|45453.6|45433.6|1
1645058940000|2022-02-17 00:49:00|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645058950000|2022-02-17 00:49:10|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|0
1645058960000|2022-02-17 00:49:20|45455.9|45435.9|45453.6|45433.6|45455.9|45435.9|45453.6|45433.6|0
1645058970000|2022-02-17 00:49:30|45455.9|45435.9|45458.1|45438.1|45458.1|45438.1|45455.9|45435.9|0
1645058980000|2022-02-17 00:49:40|45458.4|45438.4|45455.9|45435.9|45458.4|45438.4|45455.9|45435.9|1
1645058990000|2022-02-17 00:49:50|45453.6|45433.6|45455.9|45435.9|45455.9|45435.9|45453.6|45433.6|0
1645059000000|2022-02-17 00:50:00|45453.6|45433.6|45451.1|45431.1|45455.9|45435.9|45451.1|45431.1|0
1645059010000|2022-02-17 00:50:10|45453.4|45433.4|45451.1|45431.1|45453.4|45433.4|45451.1|45431.1|0
1645059020000|2022-02-17 00:50:20|||||||||1
1645059040000|2022-02-17 00:50:40|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|45450.9|45430.9|4
1645059060000|2022-02-17 00:51:00|45448.1|45428.1|45448.1|45428.1|45448.1|45428.1|45448.1|45428.1|8
1645059070000|2022-02-17 00:51:10|45445.9|45425.9|45438.4|45418.4|45445.9|45425.9|45438.4|45418.4|6
1645059080000|2022-02-17 00:51:20|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|1
1645059090000|2022-02-17 00:51:30|45440.6|45420.6|45438.4|45418.4|45440.9|45420.9|45438.4|45418.4|1
1645059100000|2022-02-17 00:51:40|45438.6|45418.6|45436.1|45416.1|45438.6|45418.6|45435.9|45415.9|2
1645059110000|2022-02-17 00:51:50|45436.4|45416.4|45438.6|45418.6|45438.6|45418.6|45436.1|45416.1|0
1645059120000|2022-02-17 00:52:00|45435.9|45415.9|45433.1|45413.1|45435.9|45415.9|45432.8|45412.8|9
1645059130000|2022-02-17 00:52:10|45433.4|45413.4|45432.8|45412.8|45433.4|45413.4|45432.8|45412.8|5
1645059140000|2022-02-17 00:52:20|45433.1|45413.1|45432.8|45412.8|45433.1|45413.1|45432.8|45412.8|0
1645059150000|2022-02-17 00:52:30|45432.5|45412.5|45433.1|45413.1|45433.1|45413.1|45430.3|45410.3|2
1645059170000|2022-02-17 00:52:50|45433.4|45413.4|45430.9|45410.9|45433.4|45413.4|45430.9|45410.9|0
1645059180000|2022-02-17 00:53:00|45431.1|45411.1|45430.9|45410.9|45431.1|45411.1|45430.9|45410.9|0
1645059210000|2022-02-17 00:53:30|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|45430.9|45410.9|2
1645059220000|2022-02-17 00:53:40|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|0
1645059230000|2022-02-17 00:53:50|45430.6|45410.6|45431.1|45411.1|45431.1|45411.1|45430.6|45410.6|6
1645059240000|2022-02-17 00:54:00|45430.9|45410.9|45431.1|45411.1|45431.1|45411.1|45430.9|45410.9|1
1645059260000|2022-02-17 00:54:20|45431.4|45411.4|45433.6|45413.6|45433.6|45413.6|45431.4|45411.4|1
1645059270000|2022-02-17 00:54:30|45435.9|45415.9|45438.1|45418.1|45438.4|45418.4|45435.9|45415.9|3
1645059280000|2022-02-17 00:54:40|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|0
1645059290000|2022-02-17 00:54:50|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|1
1645059300000|2022-02-17 00:55:00|45436.4|45416.4|45436.1|45416.1|45436.4|45416.4|45436.1|45416.1|0
1645059320000|2022-02-17 00:55:20|45436.4|45416.4|45438.6|45418.6|45438.6|45418.6|45436.4|45416.4|0
1645059330000|2022-02-17 00:55:30|45441.1|45421.1|45443.6|45423.6|45443.6|45423.6|45441.1|45421.1|6
1645059360000|2022-02-17 00:56:00|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|45445.9|45425.9|0
1645059370000|2022-02-17 00:56:10|45443.6|45423.6|45445.9|45425.9|45445.9|45425.9|45443.6|45423.6|0
1645059380000|2022-02-17 00:56:20|45443.6|45423.6|45445.9|45425.9|45445.9|45425.9|45443.6|45423.6|0
1645059390000|2022-02-17 00:56:30|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|0
1645059400000|2022-02-17 00:56:40|45443.4|45423.4|45441.1|45421.1|45443.4|45423.4|45441.1|45421.1|1
1645059410000|2022-02-17 00:56:50|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|2
1645059420000|2022-02-17 00:57:00|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1645059430000|2022-02-17 00:57:10|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|1
1645059440000|2022-02-17 00:57:20|45438.6|45418.6|45436.1|45416.1|45438.6|45418.6|45436.1|45416.1|1
1645059450000|2022-02-17 00:57:30|45438.6|45418.6|45436.1|45416.1|45438.6|45418.6|45436.1|45416.1|3
1645059460000|2022-02-17 00:57:40|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|45435.9|45415.9|0
1645059480000|2022-02-17 00:58:00|45438.4|45418.4|45440.9|45420.9|45440.9|45420.9|45438.1|45418.1|2
1645059490000|2022-02-17 00:58:10|||||||||1
1645059500000|2022-02-17 00:58:20|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|1
1645059540000|2022-02-17 00:59:00|45440.6|45420.6|45440.6|45420.6|45440.6|45420.6|45440.6|45420.6|0
1645059550000|2022-02-17 00:59:10|45438.6|45418.6|45440.6|45420.6|45440.9|45420.9|45438.6|45418.6|1
1645059560000|2022-02-17 00:59:20|45438.4|45418.4|45440.6|45420.6|45440.6|45420.6|45438.4|45418.4|1
1645059570000|2022-02-17 00:59:30|45440.9|45420.9|45440.6|45420.6|45440.9|45420.9|45440.6|45420.6|1
1645059580000|2022-02-17 00:59:40|45440.3|45420.3|45438.1|45418.1|45440.3|45420.3|45438.1|45418.1|0
1645059590000|2022-02-17 00:59:50|45435.9|45415.9|45433.6|45413.6|45435.9|45415.9|45433.1|45413.1|5
1645059600000|2022-02-17 01:00:00|45433.4|45413.4|45405.9|45385.9|45433.6|45413.6|45395.9|45375.9|59
1645059610000|2022-02-17 01:00:10|45410.9|45390.9|45408.4|45388.4|45425.9|45405.9|45403.1|45383.1|59
1645059620000|2022-02-17 01:00:20|45403.4|45383.4|45425.9|45405.9|45425.9|45405.9|45400.9|45380.9|25
1645059630000|2022-02-17 01:00:30|45423.4|45403.4|45418.1|45398.1|45423.4|45403.4|45415.9|45395.9|11
1645059640000|2022-02-17 01:00:40|45413.1|45393.1|45403.1|45383.1|45413.1|45393.1|45400.6|45380.6|21
1645059650000|2022-02-17 01:00:50|45402.8|45382.8|45388.4|45368.4|45402.8|45382.8|45385.6|45365.6|19
1645059660000|2022-02-17 01:01:00|45390.9|45370.9|45362.5|45342.5|45390.9|45370.9|45350.3|45330.3|70
1645059670000|2022-02-17 01:01:10|45362.3|45342.3|45382.8|45362.8|45382.8|45362.8|45362.3|45342.3|31
1645059680000|2022-02-17 01:01:20|45383.1|45363.1|45387.8|45367.8|45393.1|45373.1|45380|45360|36
1645059690000|2022-02-17 01:01:30|45390|45370|45402.5|45382.5|45402.5|45382.5|45380.3|45360.3|23
1645059700000|2022-02-17 01:01:40|45397.8|45377.8|45410|45390|45410|45390|45392.8|45372.8|13
1645059710000|2022-02-17 01:01:50|45409.8|45389.8|45405.6|45385.6|45409.8|45389.8|45400|45380|6
1645059720000|2022-02-17 01:02:00|45403.1|45383.1|45400.3|45380.3|45403.1|45383.1|45395.3|45375.3|11
1645059730000|2022-02-17 01:02:10|45400|45380|45380.3|45360.3|45400|45380|45380|45360|6
1645059740000|2022-02-17 01:02:20|45380|45360|45390.3|45370.3|45390.3|45370.3|45379.8|45359.8|9
1645059750000|2022-02-17 01:02:30|45390|45370|45387.5|45367.5|45390.3|45370.3|45387.5|45367.5|1
1645059760000|2022-02-17 01:02:40|45390|45370|45392.8|45372.8|45395|45375|45390|45370|3
1645059770000|2022-02-17 01:02:50|45390.3|45370.3|45395|45375|45395|45375|45390.3|45370.3|0
1645059780000|2022-02-17 01:03:00|45392.8|45372.8|45409.8|45389.8|45409.8|45389.8|45392.8|45372.8|5
1645059790000|2022-02-17 01:03:10|45409.5|45389.5|45435.3|45415.3|45435.3|45415.3|45409.5|45389.5|13
1645059800000|2022-02-17 01:03:20|45437.5|45417.5|45429.8|45409.8|45437.5|45417.5|45429.5|45409.5|8
1645059810000|2022-02-17 01:03:30|45427.3|45407.3|45420.3|45400.3|45427.3|45407.3|45420.3|45400.3|5
1645059820000|2022-02-17 01:03:40|45425|45405|45420|45400|45427.8|45407.8|45420|45400|8
1645059830000|2022-02-17 01:03:50|45422.3|45402.3|45425|45405|45425|45405|45417.8|45397.8|5
1645059840000|2022-02-17 01:04:00|45424.8|45404.8|45415.3|45395.3|45424.8|45404.8|45412.8|45392.8|4
1645059850000|2022-02-17 01:04:10|45417.8|45397.8|45415.3|45395.3|45417.8|45397.8|45415.3|45395.3|0
1645059860000|2022-02-17 01:04:20|45415|45395|45412.8|45392.8|45415.3|45395.3|45412.8|45392.8|0
1645059870000|2022-02-17 01:04:30|45410|45390|45402.8|45382.8|45410|45390|45402.8|45382.8|0
1645059880000|2022-02-17 01:04:40|45400|45380|45392.8|45372.8|45400|45380|45392.3|45372.3|5
1645059890000|2022-02-17 01:04:50|45395|45375|45392.8|45372.8|45395|45375|45390|45370|1
1645059900000|2022-02-17 01:05:00|45395.3|45375.3|45395.3|45375.3|45395.3|45375.3|45390.3|45370.3|1
1645059910000|2022-02-17 01:05:10|45395|45375|45387.8|45367.8|45395|45375|45380.3|45360.3|12
1645059920000|2022-02-17 01:05:20|45392.5|45372.5|45390|45370|45395|45375|45390|45370|2
1645059930000|2022-02-17 01:05:30|45383.1|45363.1|45380.3|45360.3|45385.3|45365.3|45380.3|45360.3|4
1645059940000|2022-02-17 01:05:40|45377.5|45357.5|45375|45355|45377.5|45357.5|45370|45350|3
1645059950000|2022-02-17 01:05:50|45370.3|45350.3|45372.5|45352.5|45375|45355|45370.3|45350.3|6
1645059960000|2022-02-17 01:06:00|45370|45350|45354.8|45334.8|45372.5|45352.5|45345.3|45325.3|14
1645059970000|2022-02-17 01:06:10|45352.5|45332.5|45367.5|45347.5|45372.3|45352.3|45352.5|45332.5|5
1645059980000|2022-02-17 01:06:20|45367.8|45347.8|45370.3|45350.3|45370.3|45350.3|45367.3|45347.3|6
1645059990000|2022-02-17 01:06:30|45372.5|45352.5|45367.8|45347.8|45372.8|45352.8|45365.3|45345.3|4
1645060000000|2022-02-17 01:06:40|45367.5|45347.5|45367.5|45347.5|45370.3|45350.3|45367.5|45347.5|2
1645060010000|2022-02-17 01:06:50|45364.8|45344.8|45355.3|45335.3|45364.8|45344.8|45355.3|45335.3|4
1645060020000|2022-02-17 01:07:00|45355|45335|45370|45350|45370|45350|45350.6|45330.6|6
1645060030000|2022-02-17 01:07:10|45370.3|45350.3|45390.3|45370.3|45390.3|45370.3|45370.3|45350.3|12
1645060040000|2022-02-17 01:07:20|45392.5|45372.5|45385|45365|45392.5|45372.5|45385|45365|7
1645060050000|2022-02-17 01:07:30|45382.5|45362.5|45377.8|45357.8|45382.5|45362.5|45377.5|45357.5|1
1645060060000|2022-02-17 01:07:40|45375|45355|45375|45355|45375|45355|45372.8|45352.8|0
1645060070000|2022-02-17 01:07:50|45372.8|45352.8|45372.8|45352.8|45372.8|45352.8|45370.3|45350.3|2
1645060080000|2022-02-17 01:08:00|45372.5|45352.5|45372.8|45352.8|45375|45355|45370|45350|3
1645060090000|2022-02-17 01:08:10|45372.5|45352.5|45365|45345|45372.5|45352.5|45365|45345|2
1645060100000|2022-02-17 01:08:20|45362.8|45342.8|45365|45345|45365|45345|45362.8|45342.8|0
1645060110000|2022-02-17 01:08:30|45362.8|45342.8|45362.8|45342.8|45365|45345|45362.8|45342.8|0
1645060120000|2022-02-17 01:08:40|45365|45345|45367.8|45347.8|45367.8|45347.8|45362.8|45342.8|2
1645060130000|2022-02-17 01:08:50|45370.3|45350.3|45370.3|45350.3|45370.3|45350.3|45370.3|45350.3|0
1645060140000|2022-02-17 01:09:00|45367.8|45347.8|45370.3|45350.3|45370.3|45350.3|45367.8|45347.8|0
1645060150000|2022-02-17 01:09:10|45370|45350|45377.5|45357.5|45377.5|45357.5|45367.8|45347.8|0
1645060160000|2022-02-17 01:09:20|45379.8|45359.8|45380.3|45360.3|45380.3|45360.3|45377.5|45357.5|2
1645060170000|2022-02-17 01:09:30|45380|45360|45383.1|45363.1|45385.3|45365.3|45380|45360|1
1645060180000|2022-02-17 01:09:40|45382.8|45362.8|45385|45365|45385|45365|45380.3|45360.3|1
1645060190000|2022-02-17 01:09:50|45382.8|45362.8|45382.8|45362.8|45385.3|45365.3|45380.3|45360.3|0
1645060200000|2022-02-17 01:10:00|45385|45365|45380|45360|45385|45365|45380|45360|6
1645060210000|2022-02-17 01:10:10|45379.8|45359.8|45380|45360|45380|45360|45379.8|45359.8|0
1645060230000|2022-02-17 01:10:30|45379.8|45359.8|45377.5|45357.5|45379.8|45359.8|45377.3|45357.3|1
1645060240000|2022-02-17 01:10:40|||||||||1
1645060250000|2022-02-17 01:10:50|45375.3|45355.3|45375|45355|45375.3|45355.3|45375|45355|0
1645060260000|2022-02-17 01:11:00|45375.3|45355.3|45355.6|45335.6|45375.3|45355.3|45355.6|45335.6|4
1645060270000|2022-02-17 01:11:10|45357.8|45337.8|45360|45340|45360.3|45340.3|45355|45335|3
1645060280000|2022-02-17 01:11:20|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|0
1645060290000|2022-02-17 01:11:30|45362.5|45342.5|45367.5|45347.5|45369.8|45349.8|45362.5|45342.5|2
1645060300000|2022-02-17 01:11:40|45365.3|45345.3|45370|45350|45370|45350|45365.3|45345.3|0
1645060310000|2022-02-17 01:11:50|45367.5|45347.5|45360.3|45340.3|45367.5|45347.5|45360.3|45340.3|7
1645060320000|2022-02-17 01:12:00|45367.3|45347.3|45357.5|45337.5|45367.3|45347.3|45357.5|45337.5|5
1645060330000|2022-02-17 01:12:10|45355|45335|45355.3|45335.3|45357.5|45337.5|45350.3|45330.3|3
1645060340000|2022-02-17 01:12:20|45355|45335|45354.8|45334.8|45355|45335|45354.8|45334.8|0
1645060350000|2022-02-17 01:12:30|45352.3|45332.3|45350|45330|45352.3|45332.3|45345.3|45325.3|5
1645060360000|2022-02-17 01:12:40|45350.3|45330.3|45350.3|45330.3|45350.6|45330.6|45350.3|45330.3|1
1645060370000|2022-02-17 01:12:50|45350|45330|45350.3|45330.3|45350.3|45330.3|45345.6|45325.6|1
1645060380000|2022-02-17 01:13:00|45350|45330|45355.3|45335.3|45355.6|45335.6|45350|45330|4
1645060390000|2022-02-17 01:13:10|45358.1|45338.1|45357.5|45337.5|45358.1|45338.1|45355|45335|7
1645060400000|2022-02-17 01:13:20|45360|45340|45357.5|45337.5|45360|45340|45357.5|45337.5|1
1645060410000|2022-02-17 01:13:30|45360|45340|45360|45340|45360.3|45340.3|45360|45340|1
1645060420000|2022-02-17 01:13:40|45360.3|45340.3|45360.3|45340.3|45360.3|45340.3|45360|45340|0
1645060430000|2022-02-17 01:13:50|45360|45340|45360|45340|45360.3|45340.3|45360|45340|0
1645060440000|2022-02-17 01:14:00|45360.3|45340.3|45360|45340|45362.8|45342.8|45360|45340|0
1645060450000|2022-02-17 01:14:10|45360.3|45340.3|45362.8|45342.8|45362.8|45342.8|45360.3|45340.3|1
1645060460000|2022-02-17 01:14:20|45362.5|45342.5|45362.8|45342.8|45362.8|45342.8|45360|45340|0
1645060470000|2022-02-17 01:14:30|45360.3|45340.3|45372.8|45352.8|45372.8|45352.8|45360.3|45340.3|5
1645060480000|2022-02-17 01:14:40|45373.1|45353.1|45372.8|45352.8|45373.1|45353.1|45372.8|45352.8|0
1645060490000|2022-02-17 01:14:50|45373.1|45353.1|45377.5|45357.5|45382.3|45362.3|45373.1|45353.1|6
1645060500000|2022-02-17 01:15:00|45380|45360|45353.1|45333.1|45380.3|45360.3|45352.8|45332.8|11
1645060510000|2022-02-17 01:15:10|45355.3|45335.3|45352.8|45332.8|45355.3|45335.3|45352.8|45332.8|0
1645060520000|2022-02-17 01:15:20|45353.1|45333.1|45357.5|45337.5|45359.8|45339.8|45353.1|45333.1|0
1645060530000|2022-02-17 01:15:30|45355.3|45335.3|45365.3|45345.3|45365.3|45345.3|45355.3|45335.3|7
1645060540000|2022-02-17 01:15:40|45365.6|45345.6|45373.1|45353.1|45375.3|45355.3|45365.6|45345.6|10
1645060550000|2022-02-17 01:15:50|45370.3|45350.3|45367.8|45347.8|45370.3|45350.3|45367.8|45347.8|2
1645060560000|2022-02-17 01:16:00|45367.5|45347.5|45365.6|45345.6|45370|45350|45360.6|45340.6|12
1645060570000|2022-02-17 01:16:10|45367.8|45347.8|45372.8|45352.8|45372.8|45352.8|45367.8|45347.8|0
1645060580000|2022-02-17 01:16:20|45370.6|45350.6|45370.6|45350.6|45372.8|45352.8|45370.6|45350.6|0
1645060590000|2022-02-17 01:16:30|45372.8|45352.8|45370.6|45350.6|45373.1|45353.1|45370.3|45350.3|8
1645060600000|2022-02-17 01:16:40|45373.1|45353.1|45367.6|45347.6|45373.1|45353.1|45367.6|45347.6|10
1645060610000|2022-02-17 01:16:50|45365.3|45345.3|45365.3|45345.3|45365.3|45345.3|45365.1|45345.1|1
1645060620000|2022-02-17 01:17:00|45362.6|45342.6|45360.6|45340.6|45362.8|45342.8|45360.1|45340.1|6
1645060630000|2022-02-17 01:17:10|45360.9|45340.9|45392.8|45372.8|45392.8|45372.8|45360.3|45340.3|13
1645060640000|2022-02-17 01:17:20|45390.3|45370.3|45390.1|45370.1|45390.6|45370.6|45390.1|45370.1|4
1645060650000|2022-02-17 01:17:30|45387.8|45367.8|45390.1|45370.1|45390.1|45370.1|45387.8|45367.8|2
1645060660000|2022-02-17 01:17:40|45385.3|45365.3|45385.3|45365.3|45387.6|45367.6|45385.3|45365.3|0
1645060670000|2022-02-17 01:17:50|45390.1|45370.1|45390.1|45370.1|45390.1|45370.1|45390.1|45370.1|12
1645060680000|2022-02-17 01:18:00|45389.8|45369.8|45387.6|45367.6|45389.8|45369.8|45385.3|45365.3|4
1645060690000|2022-02-17 01:18:10|45387.8|45367.8|45405.1|45385.1|45405.3|45385.3|45387.8|45367.8|19
1645060700000|2022-02-17 01:18:20|45405.3|45385.3|45410.3|45390.3|45412.6|45392.6|45405.3|45385.3|6
1645060710000|2022-02-17 01:18:30|45412.6|45392.6|45410.1|45390.1|45412.6|45392.6|45407.6|45387.6|5
1645060720000|2022-02-17 01:18:40|45407.8|45387.8|45413.1|45393.1|45413.4|45393.4|45407.8|45387.8|7
1645060730000|2022-02-17 01:18:50|45413.4|45393.4|45417.8|45397.8|45417.8|45397.8|45413.4|45393.4|0
1645060740000|2022-02-17 01:19:00|45417.6|45397.6|45430.6|45410.6|45430.6|45410.6|45415.3|45395.3|14
1645060750000|2022-02-17 01:19:10|45432.8|45412.8|45432.6|45412.6|45437.8|45417.8|45432.6|45412.6|15
1645060760000|2022-02-17 01:19:20|45432.3|45412.3|45427.6|45407.6|45432.3|45412.3|45427.6|45407.6|3
1645060770000|2022-02-17 01:19:30|45425.1|45405.1|45427.6|45407.6|45427.6|45407.6|45425.1|45405.1|1
1645060780000|2022-02-17 01:19:40|45422.6|45402.6|45415.1|45395.1|45422.6|45402.6|45410.6|45390.6|8
1645060790000|2022-02-17 01:19:50|45415.3|45395.3|45447.6|45427.6|45450.1|45430.1|45415.1|45395.1|16
1645060800000|2022-02-17 01:20:00|45450.1|45430.1|45450.1|45430.1|45455.1|45435.1|45447.8|45427.8|18
1645060810000|2022-02-17 01:20:10|45450.3|45430.3|45447.6|45427.6|45452.6|45432.6|45445.3|45425.3|3
1645060820000|2022-02-17 01:20:20|45445.3|45425.3|45445.3|45425.3|45447.6|45427.6|45445.1|45425.1|6
1645060830000|2022-02-17 01:20:30|45447.8|45427.8|45452.8|45432.8|45452.8|45432.8|45447.8|45427.8|1
1645060840000|2022-02-17 01:20:40|45450.3|45430.3|45450.1|45430.1|45455.1|45435.1|45450.1|45430.1|4
1645060850000|2022-02-17 01:20:50|45449.8|45429.8|45455.3|45435.3|45455.3|45435.3|45449.8|45429.8|10
1645060860000|2022-02-17 01:21:00|45452.6|45432.6|45450.1|45430.1|45455.1|45435.1|45450.1|45430.1|3
1645060870000|2022-02-17 01:21:10|45447.8|45427.8|45445.6|45425.6|45447.8|45427.8|45445.6|45425.6|3
1645060880000|2022-02-17 01:21:20|45447.8|45427.8|45470.1|45450.1|45470.3|45450.3|45447.8|45427.8|16
1645060890000|2022-02-17 01:21:30|45470.3|45450.3|45470.3|45450.3|45472.8|45452.8|45465.6|45445.6|12
1645060900000|2022-02-17 01:21:40|45470.1|45450.1|45472.8|45452.8|45472.8|45452.8|45470.1|45450.1|0
1645060910000|2022-02-17 01:21:50|45472.6|45452.6|45467.6|45447.6|45472.6|45452.6|45465.3|45445.3|2
1645060920000|2022-02-17 01:22:00|45465.3|45445.3|45470.1|45450.1|45470.3|45450.3|45465.3|45445.3|5
1645060930000|2022-02-17 01:22:10|45465.3|45445.3|45465.3|45445.3|45470.1|45450.1|45465.3|45445.3|1
1645060940000|2022-02-17 01:22:20|45467.6|45447.6|45465.3|45445.3|45470.1|45450.1|45465.3|45445.3|2
1645060950000|2022-02-17 01:22:30|45467.6|45447.6|45465.1|45445.1|45470.1|45450.1|45465.1|45445.1|0
1645060960000|2022-02-17 01:22:40|45465.3|45445.3|45470.1|45450.1|45470.1|45450.1|45465.1|45445.1|3
1645060970000|2022-02-17 01:22:50|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|0
1645060980000|2022-02-17 01:23:00|45470.1|45450.1|45470.1|45450.1|45470.3|45450.3|45470.1|45450.1|4
1645060990000|2022-02-17 01:23:10|45465.3|45445.3|45470.1|45450.1|45470.1|45450.1|45459.8|45439.8|8
1645061000000|2022-02-17 01:23:20|45470.3|45450.3|45475.1|45455.1|45477.6|45457.6|45470.1|45450.1|5
1645061010000|2022-02-17 01:23:30|45477.6|45457.6|45480.1|45460.1|45480.1|45460.1|45477.6|45457.6|4
1645061020000|2022-02-17 01:23:40|45477.6|45457.6|45472.6|45452.6|45477.6|45457.6|45472.6|45452.6|5
1645061030000|2022-02-17 01:23:50|45470.3|45450.3|45472.6|45452.6|45472.6|45452.6|45470.1|45450.1|2
1645061040000|2022-02-17 01:24:00|45470.3|45450.3|45467.6|45447.6|45472.6|45452.6|45467.6|45447.6|2
1645061050000|2022-02-17 01:24:10|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45465.3|45445.3|0
1645061060000|2022-02-17 01:24:20|45465.3|45445.3|45470.3|45450.3|45470.3|45450.3|45465.3|45445.3|0
1645061080000|2022-02-17 01:24:40|45475.1|45455.1|45477.3|45457.3|45477.3|45457.3|45475.1|45455.1|1
1645061090000|2022-02-17 01:24:50|45475.1|45455.1|45492.8|45472.8|45492.8|45472.8|45475.1|45455.1|12
1645061100000|2022-02-17 01:25:00|45493.1|45473.1|45490.1|45470.1|45495.1|45475.1|45490.1|45470.1|4
1645061110000|2022-02-17 01:25:10|45505.1|45485.1|45517.8|45497.8|45517.8|45497.8|45505.1|45485.1|19
1645061120000|2022-02-17 01:25:20|45515.6|45495.6|45512.6|45492.6|45520.1|45500.1|45512.6|45492.6|11
1645061130000|2022-02-17 01:25:30|45512.8|45492.8|45513.1|45493.1|45517.6|45497.6|45510.3|45490.3|5
1645061140000|2022-02-17 01:25:40|45510.9|45490.9|45510.3|45490.3|45510.9|45490.9|45505.3|45485.3|23
1645061150000|2022-02-17 01:25:50|45508.1|45488.1|45520.6|45500.6|45523.1|45503.1|45505.6|45485.6|6
1645061160000|2022-02-17 01:26:00|45523.1|45503.1|45520.6|45500.6|45523.1|45503.1|45520.6|45500.6|4
1645061170000|2022-02-17 01:26:10|45522.8|45502.8|45520.6|45500.6|45522.8|45502.8|45520.6|45500.6|1
1645061180000|2022-02-17 01:26:20|45523.1|45503.1|45530.3|45510.3|45532.8|45512.8|45523.1|45503.1|12
1645061190000|2022-02-17 01:26:30|45530.6|45510.6|45525.3|45505.3|45532.8|45512.8|45525.3|45505.3|5
1645061200000|2022-02-17 01:26:40|45527.6|45507.6|45525.3|45505.3|45527.8|45507.8|45523.1|45503.1|4
1645061210000|2022-02-17 01:26:50|45525.6|45505.6|45522.8|45502.8|45527.6|45507.6|45522.8|45502.8|1
1645061220000|2022-02-17 01:27:00|45525.1|45505.1|45520.3|45500.3|45525.1|45505.1|45518.1|45498.1|0
1645061230000|2022-02-17 01:27:10|45520.1|45500.1|45520.1|45500.1|45520.1|45500.1|45515.3|45495.3|2
1645061240000|2022-02-17 01:27:20|45520.3|45500.3|45522.6|45502.6|45522.8|45502.8|45520.3|45500.3|6
1645061250000|2022-02-17 01:27:30|45518.1|45498.1|45515.9|45495.9|45520.3|45500.3|45515.6|45495.6|2
1645061260000|2022-02-17 01:27:40|45520.3|45500.3|45520.3|45500.3|45520.3|45500.3|45515.6|45495.6|1
1645061270000|2022-02-17 01:27:50|45520.6|45500.6|45527.8|45507.8|45527.8|45507.8|45520.6|45500.6|8
1645061280000|2022-02-17 01:28:00|45530.6|45510.6|45525.3|45505.3|45532.6|45512.6|45525.3|45505.3|8
1645061290000|2022-02-17 01:28:10|45527.8|45507.8|45522.8|45502.8|45530.1|45510.1|45522.8|45502.8|7
1645061300000|2022-02-17 01:28:20|45520.6|45500.6|45525.3|45505.3|45530.1|45510.1|45520.6|45500.6|2
1645061310000|2022-02-17 01:28:30|45520.6|45500.6|45520.3|45500.3|45525.3|45505.3|45518.1|45498.1|3
1645061320000|2022-02-17 01:28:40|45518.1|45498.1|45518.1|45498.1|45520.6|45500.6|45515.9|45495.9|4
1645061330000|2022-02-17 01:28:50|45520.3|45500.3|45520.1|45500.1|45520.6|45500.6|45515.3|45495.3|2
1645061340000|2022-02-17 01:29:00|45515.3|45495.3|45505.1|45485.1|45517.8|45497.8|45505.1|45485.1|9
1645061350000|2022-02-17 01:29:10|45502.8|45482.8|45500.3|45480.3|45505.3|45485.3|45500.3|45480.3|4
1645061360000|2022-02-17 01:29:20|45497.8|45477.8|45497.6|45477.6|45500.3|45480.3|45497.6|45477.6|5
1645061370000|2022-02-17 01:29:30|45497.8|45477.8|45490.6|45470.6|45497.8|45477.8|45490.6|45470.6|2
1645061380000|2022-02-17 01:29:40|45495.3|45475.3|45495.6|45475.6|45495.6|45475.6|45495.3|45475.3|0
1645061390000|2022-02-17 01:29:50|45492.8|45472.8|45510.6|45490.6|45520.6|45500.6|45492.8|45472.8|13
1645061400000|2022-02-17 01:30:00|45515.3|45495.3|45510.6|45490.6|45517.8|45497.8|45510.3|45490.3|5
1645061410000|2022-02-17 01:30:10|45510.3|45490.3|45510.3|45490.3|45510.6|45490.6|45505.6|45485.6|1
1645061420000|2022-02-17 01:30:20|45507.8|45487.8|45505.3|45485.3|45510.3|45490.3|45505.3|45485.3|1
1645061430000|2022-02-17 01:30:30|45505.6|45485.6|45505.3|45485.3|45505.6|45485.6|45505.3|45485.3|5
1645061440000|2022-02-17 01:30:40|45503.1|45483.1|45498.1|45478.1|45505.3|45485.3|45497.8|45477.8|2
1645061450000|2022-02-17 01:30:50|45500.3|45480.3|45497.8|45477.8|45500.6|45480.6|45495.6|45475.6|4
1645061460000|2022-02-17 01:31:00|45495.3|45475.3|45490.9|45470.9|45495.6|45475.6|45490.9|45470.9|3
1645061470000|2022-02-17 01:31:10|45495.6|45475.6|45495.3|45475.3|45497.8|45477.8|45493.1|45473.1|1
1645061480000|2022-02-17 01:31:20|45495.1|45475.1|45492.8|45472.8|45497.8|45477.8|45492.8|45472.8|2
1645061490000|2022-02-17 01:31:30|45490.3|45470.3|45495.3|45475.3|45499.8|45479.8|45490.3|45470.3|2
1645061500000|2022-02-17 01:31:40|45495.6|45475.6|45500.3|45480.3|45500.3|45480.3|45495.6|45475.6|4
1645061510000|2022-02-17 01:31:50|45495.3|45475.3|45495.3|45475.3|45497.8|45477.8|45495.3|45475.3|4
1645061520000|2022-02-17 01:32:00|45495.6|45475.6|45485.3|45465.3|45495.6|45475.6|45483.1|45463.1|3
1645061530000|2022-02-17 01:32:10|45483.1|45463.1|45485.3|45465.3|45487.6|45467.6|45480.6|45460.6|3
1645061540000|2022-02-17 01:32:20|45485.1|45465.1|45495.3|45475.3|45495.3|45475.3|45482.8|45462.8|6
1645061550000|2022-02-17 01:32:30|45490.6|45470.6|45495.6|45475.6|45495.6|45475.6|45490.6|45470.6|2
1645061560000|2022-02-17 01:32:40|45497.8|45477.8|45500.6|45480.6|45500.9|45480.9|45497.8|45477.8|3
1645061570000|2022-02-17 01:32:50|45500.3|45480.3|45498.1|45478.1|45500.3|45480.3|45498.1|45478.1|0
1645061580000|2022-02-17 01:33:00|45497.8|45477.8|45500.1|45480.1|45500.1|45480.1|45497.8|45477.8|0
1645061590000|2022-02-17 01:33:10|45497.8|45477.8|45495.3|45475.3|45500.3|45480.3|45495.3|45475.3|3
1645061600000|2022-02-17 01:33:20|45492.6|45472.6|45480.3|45460.3|45492.6|45472.6|45478.4|45458.4|4
1645061610000|2022-02-17 01:33:30|45480.1|45460.1|45480.1|45460.1|45482.6|45462.6|45480.1|45460.1|3
1645061620000|2022-02-17 01:33:40|45480.3|45460.3|45482.6|45462.6|45487.3|45467.3|45480.3|45460.3|1
1645061630000|2022-02-17 01:33:50|45480.1|45460.1|45477.3|45457.3|45480.1|45460.1|45477.3|45457.3|7
1645061640000|2022-02-17 01:34:00|45477.6|45457.6|45475.1|45455.1|45477.6|45457.6|45475.1|45455.1|0
1645061650000|2022-02-17 01:34:10|45475.3|45455.3|45475.3|45455.3|45477.6|45457.6|45475.1|45455.1|1
1645061660000|2022-02-17 01:34:20|45475.1|45455.1|45475.1|45455.1|45475.1|45455.1|45472.6|45452.6|1
1645061670000|2022-02-17 01:34:30|45493.1|45473.1|45480.3|45460.3|45493.1|45473.1|45480.3|45460.3|14
1645061680000|2022-02-17 01:34:40|45477.8|45457.8|45477.8|45457.8|45480.3|45460.3|45477.8|45457.8|11
1645061690000|2022-02-17 01:34:50|45480.1|45460.1|45462.8|45442.8|45480.1|45460.1|45462.8|45442.8|4
1645061700000|2022-02-17 01:35:00|45465.1|45445.1|45467.8|45447.8|45467.8|45447.8|45460.6|45440.6|1
1645061710000|2022-02-17 01:35:10|45468.1|45448.1|45470.3|45450.3|45470.3|45450.3|45468.1|45448.1|0
1645061720000|2022-02-17 01:35:20|45470.1|45450.1|45470.1|45450.1|45470.3|45450.3|45470.1|45450.1|1
1645061730000|2022-02-17 01:35:30|45467.8|45447.8|45467.6|45447.6|45467.8|45447.8|45467.6|45447.6|0
1645061740000|2022-02-17 01:35:40|45469.8|45449.8|45470.1|45450.1|45470.1|45450.1|45467.8|45447.8|0
1645061750000|2022-02-17 01:35:50|45467.8|45447.8|45477.3|45457.3|45477.3|45457.3|45467.8|45447.8|2
1645061760000|2022-02-17 01:36:00|45479.5|45459.5|45475.1|45455.1|45480.1|45460.1|45475.1|45455.1|1
1645061770000|2022-02-17 01:36:10|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|45472.8|45452.8|0
1645061780000|2022-02-17 01:36:20|45475.1|45455.1|45472.8|45452.8|45475.1|45455.1|45472.8|45452.8|0
1645061790000|2022-02-17 01:36:30|45472.6|45452.6|45470.1|45450.1|45472.6|45452.6|45469.8|45449.8|1
1645061800000|2022-02-17 01:36:40|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|2
1645061810000|2022-02-17 01:36:50|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|0
1645061820000|2022-02-17 01:37:00|45467.8|45447.8|45470.1|45450.1|45470.1|45450.1|45467.6|45447.6|0
1645061830000|2022-02-17 01:37:10|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.1|45450.1|3
1645061840000|2022-02-17 01:37:20|45470.1|45450.1|45472.8|45452.8|45472.8|45452.8|45470.1|45450.1|1
1645061850000|2022-02-17 01:37:30|45475.1|45455.1|45475.1|45455.1|45475.1|45455.1|45475.1|45455.1|0
1645061860000|2022-02-17 01:37:40|45477.3|45457.3|45475.1|45455.1|45477.3|45457.3|45475.1|45455.1|1
1645061870000|2022-02-17 01:37:50|45472.8|45452.8|45472.6|45452.6|45472.8|45452.8|45472.6|45452.6|0
1645061880000|2022-02-17 01:38:00|45475.3|45455.3|45470.3|45450.3|45475.3|45455.3|45470.3|45450.3|2
1645061890000|2022-02-17 01:38:10|45470.1|45450.1|45470.1|45450.1|45470.3|45450.3|45470.1|45450.1|1
1645061900000|2022-02-17 01:38:20|45470.3|45450.3|45475.3|45455.3|45475.3|45455.3|45470.3|45450.3|0
1645061910000|2022-02-17 01:38:30|45480.3|45460.3|45487.6|45467.6|45487.6|45467.6|45480.3|45460.3|1
1645061920000|2022-02-17 01:38:40|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|45490.1|45470.1|2
1645061930000|2022-02-17 01:38:50|45485.3|45465.3|45475.6|45455.6|45485.3|45465.3|45475.6|45455.6|0
1645061940000|2022-02-17 01:39:00|45477.8|45457.8|45480.1|45460.1|45480.1|45460.1|45473.1|45453.1|1
1645061950000|2022-02-17 01:39:10|45482.3|45462.3|45480.1|45460.1|45482.3|45462.3|45480.1|45460.1|0
1645061960000|2022-02-17 01:39:20|45482.3|45462.3|45480.3|45460.3|45482.6|45462.6|45480.1|45460.1|1
1645061970000|2022-02-17 01:39:30|45482.6|45462.6|45485.1|45465.1|45485.3|45465.3|45482.6|45462.6|2
1645061980000|2022-02-17 01:39:40|45485.3|45465.3|45490.1|45470.1|45490.1|45470.1|45485.1|45465.1|1
1645061990000|2022-02-17 01:39:50|45485.1|45465.1|45485.1|45465.1|45487.6|45467.6|45485.1|45465.1|4
1645062000000|2022-02-17 01:40:00|||||||||2
1645062010000|2022-02-17 01:40:10|45485.3|45465.3|45487.6|45467.6|45487.6|45467.6|45485.1|45465.1|3
1645062020000|2022-02-17 01:40:20|45487.8|45467.8|45487.6|45467.6|45490.1|45470.1|45485.3|45465.3|1
1645062030000|2022-02-17 01:40:30|45485.3|45465.3|45485.3|45465.3|45490.1|45470.1|45485.3|45465.3|1
1645062040000|2022-02-17 01:40:40|45483.1|45463.1|45483.1|45463.1|45485.3|45465.3|45483.1|45463.1|3
1645062050000|2022-02-17 01:40:50|45485.3|45465.3|45468.1|45448.1|45485.3|45465.3|45468.1|45448.1|5
1645062060000|2022-02-17 01:41:00|45470.3|45450.3|45465.3|45445.3|45470.3|45450.3|45465.3|45445.3|3
1645062070000|2022-02-17 01:41:10|45467.6|45447.6|45465.3|45445.3|45467.6|45447.6|45460.3|45440.3|2
1645062080000|2022-02-17 01:41:20|45467.6|45447.6|45475.3|45455.3|45477.8|45457.8|45467.6|45447.6|1
1645062090000|2022-02-17 01:41:30|45477.6|45457.6|45474.8|45454.8|45477.6|45457.6|45474.8|45454.8|2
1645062100000|2022-02-17 01:41:40|45475.1|45455.1|45470.1|45450.1|45475.1|45455.1|45470.1|45450.1|4
1645062110000|2022-02-17 01:41:50|45465.1|45445.1|45465.3|45445.3|45467.6|45447.6|45465.1|45445.1|0
1645062120000|2022-02-17 01:42:00|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45467.6|45447.6|3
1645062130000|2022-02-17 01:42:10|45467.8|45447.8|45465.3|45445.3|45470.1|45450.1|45465.3|45445.3|1
1645062140000|2022-02-17 01:42:20|45467.3|45447.3|45467.6|45447.6|45470.1|45450.1|45465.1|45445.1|2
1645062150000|2022-02-17 01:42:30|45470.1|45450.1|45465.3|45445.3|45470.1|45450.1|45465.3|45445.3|2
1645062160000|2022-02-17 01:42:40|45463.1|45443.1|45462.6|45442.6|45465.3|45445.3|45462.6|45442.6|1
1645062170000|2022-02-17 01:42:50|45460.3|45440.3|45467.6|45447.6|45467.6|45447.6|45460.3|45440.3|0
1645062180000|2022-02-17 01:43:00|45465.3|45445.3|45465.1|45445.1|45470.1|45450.1|45465.1|45445.1|0
1645062190000|2022-02-17 01:43:10|45465.3|45445.3|45460.3|45440.3|45465.3|45445.3|45460.1|45440.1|11
1645062200000|2022-02-17 01:43:20|45460.1|45440.1|45450.3|45430.3|45460.1|45440.1|45450.3|45430.3|3
1645062210000|2022-02-17 01:43:30|45450.1|45430.1|45455.1|45435.1|45457.8|45437.8|45450.1|45430.1|14
1645062220000|2022-02-17 01:43:40|45452.8|45432.8|45455.1|45435.1|45455.1|45435.1|45450.3|45430.3|2
1645062230000|2022-02-17 01:43:50|45452.8|45432.8|45447.8|45427.8|45455.6|45435.6|45447.8|45427.8|2
1645062240000|2022-02-17 01:44:00|45445.3|45425.3|45445.1|45425.1|45445.3|45425.3|45438.1|45418.1|5
1645062250000|2022-02-17 01:44:10|45440.3|45420.3|45442.8|45422.8|45445.6|45425.6|45440.3|45420.3|5
1645062260000|2022-02-17 01:44:20|45445.3|45425.3|45440.6|45420.6|45445.3|45425.3|45440.6|45420.6|0
1645062270000|2022-02-17 01:44:30|45442.8|45422.8|45445.1|45425.1|45445.1|45425.1|45440.3|45420.3|1
1645062280000|2022-02-17 01:44:40|45442.8|45422.8|45445.3|45425.3|45445.3|45425.3|45440.6|45420.6|0
1645062290000|2022-02-17 01:44:50|45445.1|45425.1|45445.3|45425.3|45445.3|45425.3|45442.8|45422.8|0
1645062300000|2022-02-17 01:45:00|45447.6|45427.6|45445.3|45425.3|45450.1|45430.1|45445.3|45425.3|1
1645062310000|2022-02-17 01:45:10|45450.1|45430.1|45452.8|45432.8|45452.8|45432.8|45447.8|45427.8|1
1645062320000|2022-02-17 01:45:20|45450.3|45430.3|45452.8|45432.8|45452.8|45432.8|45450.1|45430.1|0
1645062330000|2022-02-17 01:45:30|45450.6|45430.6|45448.1|45428.1|45452.8|45432.8|45447.8|45427.8|2
1645062340000|2022-02-17 01:45:40|45450.3|45430.3|45447.8|45427.8|45450.3|45430.3|45447.8|45427.8|0
1645062350000|2022-02-17 01:45:50|45445.3|45425.3|45435.6|45415.6|45445.3|45425.3|45435.3|45415.3|5
1645062360000|2022-02-17 01:46:00|45435.3|45415.3|45430.6|45410.6|45435.3|45415.3|45426.2|45406.2|3
1645062370000|2022-02-17 01:46:10|45430.3|45410.3|45432.6|45412.6|45432.6|45412.6|45427.8|45407.8|0
1645062380000|2022-02-17 01:46:20|45432.8|45412.8|45442.3|45422.3|45442.3|45422.3|45432.8|45412.8|1
1645062390000|2022-02-17 01:46:30|45440.1|45420.1|45437.8|45417.8|45444.8|45424.8|45437.8|45417.8|3
1645062400000|2022-02-17 01:46:40|45440.1|45420.1|45435.6|45415.6|45442.8|45422.8|45435.6|45415.6|4
1645062410000|2022-02-17 01:46:50|45437.8|45417.8|45440.3|45420.3|45445.3|45425.3|45435.6|45415.6|2
1645062420000|2022-02-17 01:47:00|45435.6|45415.6|45435.6|45415.6|45440.3|45420.3|45435.6|45415.6|0
1645062430000|2022-02-17 01:47:10|45437.8|45417.8|45450.1|45430.1|45450.1|45430.1|45435.6|45415.6|2
1645062440000|2022-02-17 01:47:20|45447.8|45427.8|45450.3|45430.3|45452.8|45432.8|45445.3|45425.3|7
1645062450000|2022-02-17 01:47:30|45452.8|45432.8|45450.6|45430.6|45455.1|45435.1|45450.3|45430.3|0
1645062460000|2022-02-17 01:47:40|45455.1|45435.1|45455.3|45435.3|45455.3|45435.3|45450.3|45430.3|1
1645062470000|2022-02-17 01:47:50|45457.6|45437.6|45457.8|45437.8|45457.8|45437.8|45455.3|45435.3|2
1645062480000|2022-02-17 01:48:00|45455.3|45435.3|45455.6|45435.6|45460.3|45440.3|45455.3|45435.3|5
1645062490000|2022-02-17 01:48:10|45455.3|45435.3|45455.6|45435.6|45455.6|45435.6|45453.1|45433.1|2
1645062500000|2022-02-17 01:48:20|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|45452.8|45432.8|1
1645062510000|2022-02-17 01:48:30|45450.6|45430.6|45450.6|45430.6|45452.8|45432.8|45450.6|45430.6|0
1645062520000|2022-02-17 01:48:40|45452.8|45432.8|45448.1|45428.1|45453.4|45433.4|45448.1|45428.1|0
1645062530000|2022-02-17 01:48:50|45450.3|45430.3|45450.3|45430.3|45450.3|45430.3|45447.8|45427.8|1
1645062540000|2022-02-17 01:49:00|45450.6|45430.6|45450.6|45430.6|45453.1|45433.1|45450.6|45430.6|0
1645062550000|2022-02-17 01:49:10|45453.1|45433.1|45457.6|45437.6|45462.6|45442.6|45453.1|45433.1|2
1645062560000|2022-02-17 01:49:20|45457.8|45437.8|45457.8|45437.8|45457.8|45437.8|45455.6|45435.6|0
1645062570000|2022-02-17 01:49:30|45455.6|45435.6|45455.3|45435.3|45455.6|45435.6|45452.8|45432.8|0
1645062580000|2022-02-17 01:49:40|45455.6|45435.6|45450.3|45430.3|45457.8|45437.8|45450.3|45430.3|0
1645062590000|2022-02-17 01:49:50|45452.8|45432.8|45450.1|45430.1|45452.8|45432.8|45443.1|45423.1|1
1645062600000|2022-02-17 01:50:00|45452.3|45432.3|45442.8|45422.8|45452.8|45432.8|45442.8|45422.8|3
1645062610000|2022-02-17 01:50:10|45443.1|45423.1|45468.1|45448.1|45468.1|45448.1|45443.1|45423.1|6
1645062620000|2022-02-17 01:50:20|45470.6|45450.6|45470.3|45450.3|45470.6|45450.6|45470.3|45450.3|0
1645062630000|2022-02-17 01:50:30|45467.8|45447.8|45470.3|45450.3|45470.3|45450.3|45467.8|45447.8|1
1645062640000|2022-02-17 01:50:40|45470.6|45450.6|45470.3|45450.3|45470.6|45450.6|45470.3|45450.3|0
1645062650000|2022-02-17 01:50:50|45470.1|45450.1|45470.1|45450.1|45470.1|45450.1|45467.8|45447.8|0
1645062660000|2022-02-17 01:51:00|45465.6|45445.6|45472.8|45452.8|45472.8|45452.8|45465.6|45445.6|0
1645062670000|2022-02-17 01:51:10|45470.3|45450.3|45462.8|45442.8|45470.3|45450.3|45462.8|45442.8|3
1645062680000|2022-02-17 01:51:20|45460.6|45440.6|45460.3|45440.3|45460.6|45440.6|45458.1|45438.1|1
1645062690000|2022-02-17 01:51:30|45455.6|45435.6|45465.3|45445.3|45465.3|45445.3|45455.6|45435.6|4
1645062700000|2022-02-17 01:51:40|45460.6|45440.6|45465.1|45445.1|45465.3|45445.3|45460.6|45440.6|2
1645062710000|2022-02-17 01:51:50|45462.8|45442.8|45465.1|45445.1|45465.1|45445.1|45460.3|45440.3|0
1645062720000|2022-02-17 01:52:00|45464.8|45444.8|45465.1|45445.1|45467.3|45447.3|45460.3|45440.3|0
1645062730000|2022-02-17 01:52:10|45467.3|45447.3|45465.1|45445.1|45469.5|45449.5|45465.1|45445.1|5
1645062740000|2022-02-17 01:52:20|45465.3|45445.3|45462.8|45442.8|45465.3|45445.3|45460.3|45440.3|3
1645062750000|2022-02-17 01:52:30|45465.1|45445.1|45467.6|45447.6|45467.6|45447.6|45464.8|45444.8|1
1645062760000|2022-02-17 01:52:40|45465.3|45445.3|45465.3|45445.3|45467.8|45447.8|45465.3|45445.3|1
1645062770000|2022-02-17 01:52:50|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.1|45450.1|5
1645062780000|2022-02-17 01:53:00|45472.6|45452.6|45475.1|45455.1|45475.1|45455.1|45470.3|45450.3|3
1645062790000|2022-02-17 01:53:10|45477.3|45457.3|45475.3|45455.3|45477.3|45457.3|45472.6|45452.6|2
1645062800000|2022-02-17 01:53:20|45475.6|45455.6|45475.3|45455.3|45475.6|45455.6|45475.3|45455.3|1
1645062810000|2022-02-17 01:53:30|45477.8|45457.8|45470.3|45450.3|45477.8|45457.8|45470.3|45450.3|1
1645062820000|2022-02-17 01:53:40|45470.1|45450.1|45470.3|45450.3|45470.6|45450.6|45470.1|45450.1|0
1645062830000|2022-02-17 01:53:50|45470.6|45450.6|45470.1|45450.1|45470.6|45450.6|45470.1|45450.1|0
1645062840000|2022-02-17 01:54:00|45470.3|45450.3|45470.3|45450.3|45472.8|45452.8|45470.1|45450.1|0
1645062850000|2022-02-17 01:54:10|45472.8|45452.8|45475.1|45455.1|45477.3|45457.3|45470.1|45450.1|2
1645062860000|2022-02-17 01:54:20|45475.3|45455.3|45477.6|45457.6|45477.6|45457.6|45475.1|45455.1|8
1645062870000|2022-02-17 01:54:30|45478.1|45458.1|45482.8|45462.8|45482.8|45462.8|45478.1|45458.1|0
1645062880000|2022-02-17 01:54:40|45483.1|45463.1|45490.3|45470.3|45490.3|45470.3|45483.1|45463.1|4
1645062890000|2022-02-17 01:54:50|45492.6|45472.6|45495.3|45475.3|45495.3|45475.3|45492.6|45472.6|6
1645062900000|2022-02-17 01:55:00|45495.6|45475.6|45500.1|45480.1|45500.3|45480.3|45495.6|45475.6|0
1645062910000|2022-02-17 01:55:10|45497.8|45477.8|45499.8|45479.8|45500.1|45480.1|45497.8|45477.8|0
1645062920000|2022-02-17 01:55:20|45497.6|45477.6|45497.8|45477.8|45500.3|45480.3|45495.3|45475.3|2
1645062930000|2022-02-17 01:55:30|45500.1|45480.1|45497.8|45477.8|45500.1|45480.1|45495.6|45475.6|0
1645062940000|2022-02-17 01:55:40|45497.6|45477.6|45497.8|45477.8|45497.8|45477.8|45495.3|45475.3|1
1645062950000|2022-02-17 01:55:50|45495.6|45475.6|45497.8|45477.8|45497.8|45477.8|45495.6|45475.6|0
1645062960000|2022-02-17 01:56:00|45500.1|45480.1|45500.1|45480.1|45500.1|45480.1|45495.3|45475.3|4
1645062970000|2022-02-17 01:56:10|45497.8|45477.8|45497.8|45477.8|45500.1|45480.1|45497.8|45477.8|0
1645062980000|2022-02-17 01:56:20|45497.6|45477.6|45495.3|45475.3|45497.6|45477.6|45495.3|45475.3|5
1645062990000|2022-02-17 01:56:30|45495.1|45475.1|45492.8|45472.8|45497.8|45477.8|45490.6|45470.6|0
1645063000000|2022-02-17 01:56:40|45495.1|45475.1|45495.1|45475.1|45495.1|45475.1|45492.8|45472.8|0
1645063010000|2022-02-17 01:56:50|45495.3|45475.3|45495.6|45475.6|45500.1|45480.1|45495.3|45475.3|0
1645063020000|2022-02-17 01:57:00|45497.8|45477.8|45495.6|45475.6|45497.8|45477.8|45495.6|45475.6|2
1645063030000|2022-02-17 01:57:10|45495.3|45475.3|45495.3|45475.3|45500.1|45480.1|45495.3|45475.3|0
1645063040000|2022-02-17 01:57:20|45495.6|45475.6|45497.8|45477.8|45497.8|45477.8|45495.3|45475.3|3
1645063050000|2022-02-17 01:57:30|45495.6|45475.6|45495.3|45475.3|45497.8|45477.8|45495.3|45475.3|2
1645063060000|2022-02-17 01:57:40|45495.6|45475.6|45495.3|45475.3|45495.6|45475.6|45495.1|45475.1|0
1645063070000|2022-02-17 01:57:50|45495.6|45475.6|45495.3|45475.3|45495.6|45475.6|45495.3|45475.3|0
1645063080000|2022-02-17 01:58:00|45495.1|45475.1|45497.8|45477.8|45500.1|45480.1|45495.1|45475.1|2
1645063090000|2022-02-17 01:58:10|45495.3|45475.3|45495.6|45475.6|45497.8|45477.8|45495.3|45475.3|1
1645063100000|2022-02-17 01:58:20|45495.3|45475.3|45495.3|45475.3|45495.6|45475.6|45495.3|45475.3|0
1645063110000|2022-02-17 01:58:30|45498.1|45478.1|45500.9|45480.9|45500.9|45480.9|45498.1|45478.1|51
1645063120000|2022-02-17 01:58:40|45500.6|45480.6|45500.3|45480.3|45500.9|45480.9|45498.4|45478.4|2
1645063130000|2022-02-17 01:58:50|45498.1|45478.1|45495.6|45475.6|45500.6|45480.6|45495.6|45475.6|1
1645063140000|2022-02-17 01:59:00|45495.9|45475.9|45498.1|45478.1|45500.9|45480.9|45495.9|45475.9|4
1645063150000|2022-02-17 01:59:10|45497.8|45477.8|45493.1|45473.1|45497.8|45477.8|45493.1|45473.1|0
1645063160000|2022-02-17 01:59:20|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|1
1645063170000|2022-02-17 01:59:30|45488.1|45468.1|45493.1|45473.1|45493.1|45473.1|45485.9|45465.9|1
1645063180000|2022-02-17 01:59:40|45490.9|45470.9|45490.9|45470.9|45493.1|45473.1|45488.1|45468.1|4
1645063190000|2022-02-17 01:59:50|45493.1|45473.1|45490.9|45470.9|45493.1|45473.1|45490.6|45470.6|4
1645063200000|2022-02-17 02:00:00|45493.1|45473.1|45490.9|45470.9|45493.4|45473.4|45490.9|45470.9|0
1645063210000|2022-02-17 02:00:10|45490.6|45470.6|45488.7|45468.7|45490.6|45470.6|45483.1|45463.1|8
1645063220000|2022-02-17 02:00:20|45493.4|45473.4|45495.6|45475.6|45495.6|45475.6|45490.9|45470.9|2
1645063230000|2022-02-17 02:00:30|45495.9|45475.9|45491.2|45471.2|45495.9|45475.9|45491.2|45471.2|1
1645063240000|2022-02-17 02:00:40|45493.4|45473.4|45495.9|45475.9|45495.9|45475.9|45491.2|45471.2|0
1645063250000|2022-02-17 02:00:50|45498.4|45478.4|45508.4|45488.4|45510.9|45490.9|45498.4|45478.4|13
1645063260000|2022-02-17 02:01:00|45506.2|45486.2|45510.9|45490.9|45515.6|45495.6|45506.2|45486.2|3
1645063270000|2022-02-17 02:01:10|45508.7|45488.7|45510.9|45490.9|45515.6|45495.6|45508.7|45488.7|2
1645063280000|2022-02-17 02:01:20|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45513.4|45493.4|0
1645063290000|2022-02-17 02:01:30|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45513.4|45493.4|1
1645063300000|2022-02-17 02:01:40|45518.1|45498.1|45518.7|45498.7|45518.7|45498.7|45515.9|45495.9|2
1645063310000|2022-02-17 02:01:50|45520.9|45500.9|45515.9|45495.9|45520.9|45500.9|45515.9|45495.9|1
1645063320000|2022-02-17 02:02:00|45518.4|45498.4|45515.9|45495.9|45518.4|45498.4|45513.4|45493.4|2
1645063330000|2022-02-17 02:02:10|45516.2|45496.2|45513.7|45493.7|45518.4|45498.4|45510.9|45490.9|3
1645063340000|2022-02-17 02:02:20|45511.2|45491.2|45515.9|45495.9|45518.1|45498.1|45511.2|45491.2|3
1645063350000|2022-02-17 02:02:30|45518.1|45498.1|45515.6|45495.6|45518.1|45498.1|45513.1|45493.1|1
1645063360000|2022-02-17 02:02:40|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45510.9|45490.9|0
1645063370000|2022-02-17 02:02:50|45515.6|45495.6|45511.2|45491.2|45515.6|45495.6|45510.9|45490.9|0
1645063380000|2022-02-17 02:03:00|45513.4|45493.4|45511.2|45491.2|45513.4|45493.4|45511.2|45491.2|0
1645063390000|2022-02-17 02:03:10|45510.9|45490.9|45506.4|45486.4|45510.9|45490.9|45506.4|45486.4|1
1645063400000|2022-02-17 02:03:20|45508.4|45488.4|45511.2|45491.2|45513.4|45493.4|45506.2|45486.2|6
1645063410000|2022-02-17 02:03:30|45510.9|45490.9|45511.2|45491.2|45513.4|45493.4|45510.9|45490.9|2
1645063420000|2022-02-17 02:03:40|45510.9|45490.9|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|0
1645063430000|2022-02-17 02:03:50|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45511.2|45491.2|0
1645063440000|2022-02-17 02:04:00|45513.7|45493.7|45513.7|45493.7|45516.2|45496.2|45508.7|45488.7|13
1645063450000|2022-02-17 02:04:10|45515.9|45495.9|45516.2|45496.2|45518.4|45498.4|45515.9|45495.9|4
1645063460000|2022-02-17 02:04:20|45515.9|45495.9|45515.9|45495.9|45520.6|45500.6|45515.9|45495.9|2
1645063470000|2022-02-17 02:04:30|45513.7|45493.7|45508.7|45488.7|45515.9|45495.9|45508.7|45488.7|0
1645063480000|2022-02-17 02:04:40|45510.9|45490.9|45508.7|45488.7|45510.9|45490.9|45508.4|45488.4|0
1645063490000|2022-02-17 02:04:50|45510.9|45490.9|45513.4|45493.4|45515.9|45495.9|45510.9|45490.9|8
1645063500000|2022-02-17 02:05:00|45511.2|45491.2|45513.7|45493.7|45516.2|45496.2|45511.2|45491.2|6
1645063510000|2022-02-17 02:05:10|45515.9|45495.9|45515.9|45495.9|45516.2|45496.2|45515.9|45495.9|1
1645063520000|2022-02-17 02:05:20|45515.6|45495.6|45515.6|45495.6|45515.6|45495.6|45513.4|45493.4|3
1645063530000|2022-02-17 02:05:30|45515.9|45495.9|45513.4|45493.4|45515.9|45495.9|45510.9|45490.9|5
1645063540000|2022-02-17 02:05:40|45515.9|45495.9|45515.9|45495.9|45516.2|45496.2|45513.4|45493.4|7
1645063550000|2022-02-17 02:05:50|45515.6|45495.6|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|3
1645063560000|2022-02-17 02:06:00|45515.9|45495.9|45515.6|45495.6|45515.9|45495.9|45510.9|45490.9|2
1645063570000|2022-02-17 02:06:10|45513.4|45493.4|45510.9|45490.9|45513.4|45493.4|45508.4|45488.4|2
1645063590000|2022-02-17 02:06:30|45511.2|45491.2|45513.7|45493.7|45513.7|45493.7|45511.2|45491.2|3
1645063600000|2022-02-17 02:06:40|45511.4|45491.4|45515.9|45495.9|45515.9|45495.9|45511.4|45491.4|2
1645063610000|2022-02-17 02:06:50|45515.6|45495.6|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|4
1645063620000|2022-02-17 02:07:00|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45511.2|45491.2|7
1645063630000|2022-02-17 02:07:10|45516.2|45496.2|45521.2|45501.2|45523.4|45503.4|45516.2|45496.2|7
1645063640000|2022-02-17 02:07:20|45523.4|45503.4|45520.9|45500.9|45523.7|45503.7|45520.9|45500.9|2
1645063650000|2022-02-17 02:07:30|45518.7|45498.7|45515.9|45495.9|45518.7|45498.7|45515.9|45495.9|0
1645063660000|2022-02-17 02:07:40|45513.7|45493.7|45510.9|45490.9|45513.7|45493.7|45510.9|45490.9|1
1645063670000|2022-02-17 02:07:50|45511.2|45491.2|45508.4|45488.4|45511.2|45491.2|45508.1|45488.1|3
1645063680000|2022-02-17 02:08:00|45510.6|45490.6|45515.3|45495.3|45515.3|45495.3|45508.4|45488.4|4
1645063690000|2022-02-17 02:08:10|45510.9|45490.9|45513.4|45493.4|45513.4|45493.4|45508.4|45488.4|2
1645063700000|2022-02-17 02:08:20|45511.2|45491.2|45508.7|45488.7|45515.9|45495.9|45508.7|45488.7|3
1645063710000|2022-02-17 02:08:30|45510.9|45490.9|45508.7|45488.7|45510.9|45490.9|45508.7|45488.7|0
1645063720000|2022-02-17 02:08:40|45508.4|45488.4|45500.9|45480.9|45508.4|45488.4|45500.9|45480.9|7
1645063730000|2022-02-17 02:08:50|45496.2|45476.2|45498.4|45478.4|45500.9|45480.9|45495.9|45475.9|3
1645063740000|2022-02-17 02:09:00|45496.2|45476.2|45495.9|45475.9|45500.9|45480.9|45495.9|45475.9|5
1645063750000|2022-02-17 02:09:10|45493.4|45473.4|45495.9|45475.9|45495.9|45475.9|45493.4|45473.4|25
1645063760000|2022-02-17 02:09:20|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|3
1645063770000|2022-02-17 02:09:30|45498.7|45478.7|45500.9|45480.9|45505.9|45485.9|45496.2|45476.2|5
1645063780000|2022-02-17 02:09:40|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|45498.7|45478.7|2
1645063790000|2022-02-17 02:09:50|45496.4|45476.4|45498.7|45478.7|45498.7|45478.7|45496.4|45476.4|1
1645063800000|2022-02-17 02:10:00|45496.2|45476.2|45503.7|45483.7|45503.7|45483.7|45495.9|45475.9|7
1645063810000|2022-02-17 02:10:10|45503.4|45483.4|45506.2|45486.2|45506.2|45486.2|45501.2|45481.2|0
1645063820000|2022-02-17 02:10:20|45505.9|45485.9|45501.2|45481.2|45505.9|45485.9|45501.2|45481.2|0
1645063830000|2022-02-17 02:10:30|45503.7|45483.7|45501.2|45481.2|45505.9|45485.9|45501.2|45481.2|8
1645063840000|2022-02-17 02:10:40|45506.2|45486.2|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|1
1645063850000|2022-02-17 02:10:50|45510.9|45490.9|45506.2|45486.2|45510.9|45490.9|45506.2|45486.2|0
1645063860000|2022-02-17 02:11:00|45508.7|45488.7|45506.2|45486.2|45508.7|45488.7|45506.2|45486.2|0
1645063870000|2022-02-17 02:11:10|45508.7|45488.7|45513.4|45493.4|45513.4|45493.4|45508.7|45488.7|4
1645063880000|2022-02-17 02:11:20|45515.6|45495.6|45518.1|45498.1|45518.1|45498.1|45513.4|45493.4|12
1645063890000|2022-02-17 02:11:30|45515.9|45495.9|45523.4|45503.4|45523.4|45503.4|45515.9|45495.9|4
1645063900000|2022-02-17 02:11:40|45521.2|45501.2|45518.7|45498.7|45521.2|45501.2|45518.7|45498.7|2
1645063910000|2022-02-17 02:11:50|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45518.7|45498.7|1
1645063930000|2022-02-17 02:12:10|45518.7|45498.7|45518.7|45498.7|45520.9|45500.9|45518.7|45498.7|0
1645063940000|2022-02-17 02:12:20|45518.4|45498.4|45513.4|45493.4|45518.4|45498.4|45513.4|45493.4|11
1645063950000|2022-02-17 02:12:30|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|45513.7|45493.7|0
1645063960000|2022-02-17 02:12:40|45515.9|45495.9|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|1
1645063970000|2022-02-17 02:12:50|45510.9|45490.9|45511.2|45491.2|45511.2|45491.2|45508.9|45488.9|3
1645063980000|2022-02-17 02:13:00|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|45511.4|45491.4|0
1645063990000|2022-02-17 02:13:10|45515.9|45495.9|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|0
1645064000000|2022-02-17 02:13:20|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45511.2|45491.2|2
1645064010000|2022-02-17 02:13:30|45513.7|45493.7|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|1
1645064020000|2022-02-17 02:13:40|45510.9|45490.9|45508.7|45488.7|45511.2|45491.2|45508.7|45488.7|2
1645064030000|2022-02-17 02:13:50|45508.4|45488.4|45503.7|45483.7|45508.4|45488.4|45503.7|45483.7|2
1645064040000|2022-02-17 02:14:00|45503.4|45483.4|45498.7|45478.7|45503.4|45483.4|45498.7|45478.7|1
1645064050000|2022-02-17 02:14:10|45500.9|45480.9|45498.7|45478.7|45500.9|45480.9|45498.7|45478.7|2
1645064060000|2022-02-17 02:14:20|45500.9|45480.9|45496.2|45476.2|45500.9|45480.9|45496.2|45476.2|0
1645064070000|2022-02-17 02:14:30|45498.4|45478.4|45496.2|45476.2|45498.7|45478.7|45496.2|45476.2|0
1645064080000|2022-02-17 02:14:40|45498.4|45478.4|45500.9|45480.9|45500.9|45480.9|45498.4|45478.4|0
1645064090000|2022-02-17 02:14:50|45496.2|45476.2|45511.2|45491.2|45511.2|45491.2|45496.2|45476.2|6
1645064110000|2022-02-17 02:15:10|45513.4|45493.4|45511.2|45491.2|45513.4|45493.4|45511.2|45491.2|0
1645064120000|2022-02-17 02:15:20|45513.4|45493.4|45515.9|45495.9|45515.9|45495.9|45513.4|45493.4|0
1645064140000|2022-02-17 02:15:40|45513.7|45493.7|45511.2|45491.2|45515.9|45495.9|45511.2|45491.2|0
1645064150000|2022-02-17 02:15:50|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|45510.9|45490.9|0
1645064160000|2022-02-17 02:16:00|45508.7|45488.7|45513.7|45493.7|45515.9|45495.9|45508.7|45488.7|0
1645064170000|2022-02-17 02:16:10|45513.4|45493.4|45508.7|45488.7|45513.4|45493.4|45508.7|45488.7|2
1645064180000|2022-02-17 02:16:20|45510.9|45490.9|45513.4|45493.4|45513.4|45493.4|45510.9|45490.9|1
1645064190000|2022-02-17 02:16:30|45511.2|45491.2|45511.2|45491.2|45513.4|45493.4|45511.2|45491.2|1
1645064200000|2022-02-17 02:16:40|45513.4|45493.4|45510.9|45490.9|45513.4|45493.4|45510.9|45490.9|0
1645064210000|2022-02-17 02:16:50|45508.7|45488.7|45510.9|45490.9|45510.9|45490.9|45508.7|45488.7|0
1645064220000|2022-02-17 02:17:00|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|0
1645064230000|2022-02-17 02:17:10|45510.9|45490.9|45511.2|45491.2|45511.2|45491.2|45510.9|45490.9|0
1645064240000|2022-02-17 02:17:20|45508.7|45488.7|45508.7|45488.7|45510.9|45490.9|45508.7|45488.7|0
1645064250000|2022-02-17 02:17:30|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45510.9|45490.9|0
1645064280000|2022-02-17 02:18:00|45513.4|45493.4|45513.4|45493.4|45513.4|45493.4|45511.2|45491.2|0
1645064290000|2022-02-17 02:18:10|45511.2|45491.2|45508.4|45488.4|45511.2|45491.2|45508.4|45488.4|2
1645064300000|2022-02-17 02:18:20|45505.6|45485.6|45505.9|45485.9|45506.2|45486.2|45501.2|45481.2|0
1645064310000|2022-02-17 02:18:30|45506.2|45486.2|45508.7|45488.7|45508.7|45488.7|45506.2|45486.2|1
1645064320000|2022-02-17 02:18:40|45506.2|45486.2|45508.4|45488.4|45508.4|45488.4|45506.2|45486.2|0
1645064330000|2022-02-17 02:18:50|45506.2|45486.2|45510.9|45490.9|45510.9|45490.9|45506.2|45486.2|1
1645064340000|2022-02-17 02:19:00|45511.2|45491.2|45513.4|45493.4|45513.4|45493.4|45511.2|45491.2|0
1645064350000|2022-02-17 02:19:10|45513.7|45493.7|45511.2|45491.2|45513.7|45493.7|45511.2|45491.2|0
1645064360000|2022-02-17 02:19:20|45513.4|45493.4|45513.7|45493.7|45513.7|45493.7|45513.4|45493.4|0
1645064380000|2022-02-17 02:19:40|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|45511.2|45491.2|0
1645064390000|2022-02-17 02:19:50|45508.7|45488.7|45511.2|45491.2|45511.2|45491.2|45508.7|45488.7|0
1645064400000|2022-02-17 02:20:00|45513.7|45493.7|45511.2|45491.2|45513.7|45493.7|45511.2|45491.2|0
1645064410000|2022-02-17 02:20:10|45510.9|45490.9|45508.7|45488.7|45510.9|45490.9|45508.7|45488.7|1
1645064420000|2022-02-17 02:20:20|45510.9|45490.9|45508.7|45488.7|45510.9|45490.9|45508.7|45488.7|1
1645064430000|2022-02-17 02:20:30|45506.2|45486.2|45503.9|45483.9|45506.2|45486.2|45503.9|45483.9|0
1645064440000|2022-02-17 02:20:40|45506.2|45486.2|45506.2|45486.2|45506.2|45486.2|45503.9|45483.9|0
1645064450000|2022-02-17 02:20:50|45505.9|45485.9|45501.2|45481.2|45506.2|45486.2|45501.2|45481.2|1
1645064460000|2022-02-17 02:21:00|45500.9|45480.9|45498.4|45478.4|45500.9|45480.9|45498.4|45478.4|4
1645064470000|2022-02-17 02:21:10|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|45498.1|45478.1|1
1645064480000|2022-02-17 02:21:20|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|4
1645064490000|2022-02-17 02:21:30|45495.6|45475.6|45493.4|45473.4|45495.6|45475.6|45493.4|45473.4|0
1645064500000|2022-02-17 02:21:40|45493.7|45473.7|45493.4|45473.4|45493.7|45473.7|45493.4|45473.4|5
1645064510000|2022-02-17 02:21:50|45491.2|45471.2|45493.7|45473.7|45493.7|45473.7|45491.2|45471.2|0
1645064520000|2022-02-17 02:22:00|45493.4|45473.4|45491.2|45471.2|45493.7|45473.7|45488.7|45468.7|3
1645064530000|2022-02-17 02:22:10|45493.4|45473.4|45488.4|45468.4|45493.4|45473.4|45488.4|45468.4|1
1645064540000|2022-02-17 02:22:20|45485.9|45465.9|45486.2|45466.2|45490.9|45470.9|45481.2|45461.2|3
1645064550000|2022-02-17 02:22:30|45490.6|45470.6|45488.7|45468.7|45490.6|45470.6|45488.7|45468.7|0
1645064560000|2022-02-17 02:22:40|45490.9|45470.9|45493.4|45473.4|45493.4|45473.4|45490.9|45470.9|2
1645064570000|2022-02-17 02:22:50|45491.2|45471.2|45490.9|45470.9|45493.4|45473.4|45488.4|45468.4|1
1645064580000|2022-02-17 02:23:00|45491.2|45471.2|45493.4|45473.4|45493.4|45473.4|45488.4|45468.4|1
1645064590000|2022-02-17 02:23:10|45491.2|45471.2|45493.4|45473.4|45493.4|45473.4|45488.9|45468.9|0
1645064600000|2022-02-17 02:23:20|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|0
1645064610000|2022-02-17 02:23:30|45490.9|45470.9|45493.7|45473.7|45493.7|45473.7|45488.7|45468.7|1
1645064620000|2022-02-17 02:23:40|45491.2|45471.2|45496.2|45476.2|45500.6|45480.6|45491.2|45471.2|3
1645064630000|2022-02-17 02:23:50|45495.9|45475.9|45496.2|45476.2|45496.2|45476.2|45495.9|45475.9|0
1645064640000|2022-02-17 02:24:00|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|45495.9|45475.9|3
1645064650000|2022-02-17 02:24:10|45496.2|45476.2|45495.9|45475.9|45496.2|45476.2|45495.9|45475.9|0
1645064660000|2022-02-17 02:24:20|45493.7|45473.7|45495.9|45475.9|45495.9|45475.9|45493.7|45473.7|0
1645064670000|2022-02-17 02:24:30|45493.7|45473.7|45491.4|45471.4|45495.9|45475.9|45491.2|45471.2|0
1645064680000|2022-02-17 02:24:40|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45491.4|45471.4|0
1645064690000|2022-02-17 02:24:50|45491.4|45471.4|45491.4|45471.4|45493.7|45473.7|45491.4|45471.4|0
1645064700000|2022-02-17 02:25:00|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45491.2|45471.2|1
1645064720000|2022-02-17 02:25:20|45491.2|45471.2|45500.9|45480.9|45500.9|45480.9|45491.2|45471.2|1
1645064730000|2022-02-17 02:25:30|45498.7|45478.7|45496.2|45476.2|45498.7|45478.7|45496.2|45476.2|1
1645064740000|2022-02-17 02:25:40|45498.4|45478.4|45493.4|45473.4|45500.9|45480.9|45493.4|45473.4|4
1645064750000|2022-02-17 02:25:50|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|45493.7|45473.7|1
1645064780000|2022-02-17 02:26:20|45491.2|45471.2|45491.2|45471.2|45491.2|45471.2|45490.9|45470.9|4
1645064790000|2022-02-17 02:26:30|45493.7|45473.7|45491.2|45471.2|45493.7|45473.7|45491.2|45471.2|1
1645064800000|2022-02-17 02:26:40|45493.4|45473.4|45493.4|45473.4|45493.4|45473.4|45493.4|45473.4|0
1645064810000|2022-02-17 02:26:50|45493.7|45473.7|45495.9|45475.9|45495.9|45475.9|45493.7|45473.7|0
1645064820000|2022-02-17 02:27:00|45493.4|45473.4|45496.2|45476.2|45496.2|45476.2|45493.4|45473.4|0
1645064830000|2022-02-17 02:27:10|45500.9|45480.9|45501.2|45481.2|45501.2|45481.2|45500.9|45480.9|2
1645064840000|2022-02-17 02:27:20|45498.7|45478.7|45501.2|45481.2|45501.2|45481.2|45498.7|45478.7|0
1645064860000|2022-02-17 02:27:40|45500.9|45480.9|45501.2|45481.2|45501.2|45481.2|45498.4|45478.4|0
1645064870000|2022-02-17 02:27:50|45500.9|45480.9|45495.9|45475.9|45501.2|45481.2|45495.9|45475.9|2
1645064880000|2022-02-17 02:28:00|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|0
1645064890000|2022-02-17 02:28:10|45496.4|45476.4|45496.2|45476.2|45498.7|45478.7|45496.2|45476.2|0
1645064910000|2022-02-17 02:28:30|45495.9|45475.9|45496.2|45476.2|45496.2|45476.2|45495.9|45475.9|2
1645064920000|2022-02-17 02:28:40|45495.9|45475.9|45496.2|45476.2|45496.2|45476.2|45495.9|45475.9|0
1645064940000|2022-02-17 02:29:00|||||||||1
1645064960000|2022-02-17 02:29:20|45495.9|45475.9|45496.2|45476.2|45496.2|45476.2|45495.9|45475.9|0
1645065000000|2022-02-17 02:30:00|45495.9|45475.9|45500.9|45480.9|45500.9|45480.9|45495.9|45475.9|0
1645065010000|2022-02-17 02:30:10|45501.2|45481.2|45498.7|45478.7|45501.2|45481.2|45498.7|45478.7|3
1645065020000|2022-02-17 02:30:20|45500.9|45480.9|45498.7|45478.7|45500.9|45480.9|45498.7|45478.7|1
1645065030000|2022-02-17 02:30:30|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|45496.2|45476.2|1
1645065040000|2022-02-17 02:30:40|45495.9|45475.9|45496.2|45476.2|45496.2|45476.2|45495.9|45475.9|0
1645065050000|2022-02-17 02:30:50|45495.9|45475.9|45495.9|45475.9|45496.2|45476.2|45495.9|45475.9|1
1645065060000|2022-02-17 02:31:00|45493.7|45473.7|45486.4|45466.4|45493.7|45473.7|45486.4|45466.4|6
1645065070000|2022-02-17 02:31:10|45484.2|45464.2|45475.9|45455.9|45484.2|45464.2|45475.6|45455.6|8
1645065080000|2022-02-17 02:31:20|45475.6|45455.6|45468.7|45448.7|45475.6|45455.6|45468.7|45448.7|6
1645065090000|2022-02-17 02:31:30|45466.2|45446.2|45458.7|45438.7|45466.2|45446.2|45458.7|45438.7|3
1645065100000|2022-02-17 02:31:40|45460.9|45440.9|45468.7|45448.7|45468.7|45448.7|45458.1|45438.1|14
1645065110000|2022-02-17 02:31:50|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.6|45450.6|10
1645065120000|2022-02-17 02:32:00|45470.6|45450.6|45466.2|45446.2|45470.9|45450.9|45463.9|45443.9|4
1645065130000|2022-02-17 02:32:10|45463.4|45443.4|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|2
1645065140000|2022-02-17 02:32:20|45465.9|45445.9|45460.9|45440.9|45465.9|45445.9|45460.9|45440.9|3
1645065150000|2022-02-17 02:32:30|45463.1|45443.1|45460.9|45440.9|45463.1|45443.1|45460.9|45440.9|1
1645065160000|2022-02-17 02:32:40|45458.7|45438.7|45460.6|45440.6|45460.6|45440.6|45458.7|45438.7|3
1645065170000|2022-02-17 02:32:50|45460.9|45440.9|45468.1|45448.1|45468.1|45448.1|45460.9|45440.9|7
1645065180000|2022-02-17 02:33:00|45468.4|45448.4|45473.4|45453.4|45475.4|45455.4|45468.4|45448.4|1
1645065190000|2022-02-17 02:33:10|45475.6|45455.6|45480.6|45460.6|45483.4|45463.4|45475.6|45455.6|2
1645065200000|2022-02-17 02:33:20|45480.9|45460.9|45485.6|45465.6|45485.9|45465.9|45480.9|45460.9|1
1645065210000|2022-02-17 02:33:30|45485.9|45465.9|45488.1|45468.1|45488.4|45468.4|45485.9|45465.9|0
1645065220000|2022-02-17 02:33:40|45485.9|45465.9|45478.7|45458.7|45485.9|45465.9|45478.7|45458.7|0
1645065230000|2022-02-17 02:33:50|45476.4|45456.4|45480.6|45460.6|45482.9|45462.9|45476.4|45456.4|0
1645065240000|2022-02-17 02:34:00|45480.9|45460.9|45478.4|45458.4|45480.9|45460.9|45478.4|45458.4|4
1645065250000|2022-02-17 02:34:10|45476.2|45456.2|45478.4|45458.4|45478.4|45458.4|45476.2|45456.2|0
1645065260000|2022-02-17 02:34:20|45478.1|45458.1|45480.9|45460.9|45480.9|45460.9|45478.1|45458.1|0
1645065270000|2022-02-17 02:34:30|45483.1|45463.1|45478.4|45458.4|45483.1|45463.1|45478.4|45458.4|4
1645065280000|2022-02-17 02:34:40|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45475.9|45455.9|0
1645065290000|2022-02-17 02:34:50|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|2
1645065300000|2022-02-17 02:35:00|45475.9|45455.9|45478.4|45458.4|45480.9|45460.9|45475.9|45455.9|2
1645065310000|2022-02-17 02:35:10|45476.2|45456.2|45480.9|45460.9|45480.9|45460.9|45476.2|45456.2|1
1645065320000|2022-02-17 02:35:20|45483.1|45463.1|45478.1|45458.1|45483.1|45463.1|45478.1|45458.1|1
1645065330000|2022-02-17 02:35:30|45475.9|45455.9|45473.4|45453.4|45478.1|45458.1|45473.4|45453.4|2
1645065340000|2022-02-17 02:35:40|45475.6|45455.6|45475.6|45455.6|45477.9|45457.9|45473.4|45453.4|0
1645065350000|2022-02-17 02:35:50|45475.9|45455.9|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645065360000|2022-02-17 02:36:00|45480.6|45460.6|45478.1|45458.1|45480.6|45460.6|45475.9|45455.9|0
1645065370000|2022-02-17 02:36:10|45475.9|45455.9|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645065380000|2022-02-17 02:36:20|45480.6|45460.6|45480.6|45460.6|45483.1|45463.1|45478.1|45458.1|4
1645065390000|2022-02-17 02:36:30|45480.4|45460.4|45480.6|45460.6|45480.6|45460.6|45478.1|45458.1|1
1645065400000|2022-02-17 02:36:40|45480.9|45460.9|45478.1|45458.1|45480.9|45460.9|45478.1|45458.1|0
1645065410000|2022-02-17 02:36:50|45475.9|45455.9|45480.6|45460.6|45480.6|45460.6|45475.9|45455.9|5
1645065420000|2022-02-17 02:37:00|45480.9|45460.9|45483.7|45463.7|45485.9|45465.9|45480.9|45460.9|0
1645065430000|2022-02-17 02:37:10|45485.6|45465.6|45485.9|45465.9|45488.1|45468.1|45485.6|45465.6|0
1645065440000|2022-02-17 02:37:20|45483.1|45463.1|45483.1|45463.1|45483.1|45463.1|45483.1|45463.1|2
1645065450000|2022-02-17 02:37:30|45480.9|45460.9|45483.1|45463.1|45483.1|45463.1|45480.9|45460.9|0
1645065460000|2022-02-17 02:37:40|45480.9|45460.9|45480.9|45460.9|45483.1|45463.1|45480.9|45460.9|0
1645065470000|2022-02-17 02:37:50|45483.1|45463.1|45475.9|45455.9|45483.1|45463.1|45475.9|45455.9|1
1645065480000|2022-02-17 02:38:00|45476.2|45456.2|45475.9|45455.9|45476.2|45456.2|45475.9|45455.9|3
1645065490000|2022-02-17 02:38:10|45476.2|45456.2|45480.6|45460.6|45483.4|45463.4|45476.2|45456.2|1
1645065500000|2022-02-17 02:38:20|45478.4|45458.4|45480.6|45460.6|45480.6|45460.6|45478.4|45458.4|0
1645065510000|2022-02-17 02:38:30|45480.4|45460.4|45480.6|45460.6|45480.9|45460.9|45475.9|45455.9|2
1645065520000|2022-02-17 02:38:40|45478.1|45458.1|45478.1|45458.1|45478.1|45458.1|45478.1|45458.1|0
1645065540000|2022-02-17 02:39:00|45475.9|45455.9|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645065550000|2022-02-17 02:39:10|45473.7|45453.7|45470.6|45450.6|45475.6|45455.6|45470.6|45450.6|4
1645065570000|2022-02-17 02:39:30|45468.1|45448.1|45458.4|45438.4|45468.1|45448.1|45458.4|45438.4|2
1645065580000|2022-02-17 02:39:40|45458.7|45438.7|45460.6|45440.6|45460.9|45440.9|45458.7|45438.7|0
1645065590000|2022-02-17 02:39:50|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|0
1645065600000|2022-02-17 02:40:00|45458.7|45438.7|45463.1|45443.1|45463.1|45443.1|45455.6|45435.6|9
1645065610000|2022-02-17 02:40:10|45463.4|45443.4|45468.1|45448.1|45468.1|45448.1|45463.1|45443.1|0
1645065620000|2022-02-17 02:40:20|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|0
1645065630000|2022-02-17 02:40:30|45466.2|45446.2|45470.6|45450.6|45470.6|45450.6|45466.2|45446.2|0
1645065640000|2022-02-17 02:40:40|45470.9|45450.9|45470.9|45450.9|45475.9|45455.9|45466.4|45446.4|1
1645065650000|2022-02-17 02:40:50|45470.6|45450.6|45468.1|45448.1|45470.6|45450.6|45465.6|45445.6|0
1645065660000|2022-02-17 02:41:00|45465.9|45445.9|45465.6|45445.6|45465.9|45445.9|45465.6|45445.6|0
1645065670000|2022-02-17 02:41:10|45468.1|45448.1|45468.1|45448.1|45468.1|45448.1|45465.6|45445.6|1
1645065680000|2022-02-17 02:41:20|45465.6|45445.6|45465.9|45445.9|45470.6|45450.6|45465.6|45445.6|2
1645065690000|2022-02-17 02:41:30|45468.1|45448.1|45470.6|45450.6|45470.6|45450.6|45468.1|45448.1|0
1645065730000|2022-02-17 02:42:10|45470.4|45450.4|45468.1|45448.1|45470.4|45450.4|45465.9|45445.9|0
1645065740000|2022-02-17 02:42:20|45465.6|45445.6|45460.9|45440.9|45465.6|45445.6|45460.9|45440.9|0
1645065750000|2022-02-17 02:42:30|45458.7|45438.7|45458.7|45438.7|45458.7|45438.7|45458.7|45438.7|0
1645065760000|2022-02-17 02:42:40|45460.9|45440.9|45460.6|45440.6|45460.9|45440.9|45460.6|45440.6|2
1645065770000|2022-02-17 02:42:50|45458.1|45438.1|45455.9|45435.9|45458.1|45438.1|45455.9|45435.9|0
1645065780000|2022-02-17 02:43:00|45453.7|45433.7|45443.4|45423.4|45453.7|45433.7|45443.4|45423.4|14
1645065790000|2022-02-17 02:43:10|45440.9|45420.9|45445.4|45425.4|45445.4|45425.4|45440.9|45420.9|7
1645065800000|2022-02-17 02:43:20|45443.1|45423.1|45440.6|45420.6|45448.1|45428.1|45440.6|45420.6|10
1645065810000|2022-02-17 02:43:30|45440.9|45420.9|45443.1|45423.1|45443.1|45423.1|45438.1|45418.1|3
1645065820000|2022-02-17 02:43:40|45440.9|45420.9|45443.4|45423.4|45445.9|45425.9|45440.9|45420.9|2
1645065830000|2022-02-17 02:43:50|45445.6|45425.6|45445.6|45425.6|45445.6|45425.6|45443.1|45423.1|2
1645065840000|2022-02-17 02:44:00|45445.4|45425.4|45443.1|45423.1|45445.4|45425.4|45443.1|45423.1|4
1645065850000|2022-02-17 02:44:10|45442.9|45422.9|45440.6|45420.6|45442.9|45422.9|45440.6|45420.6|0
1645065860000|2022-02-17 02:44:20|45438.4|45418.4|45438.4|45418.4|45438.4|45418.4|45436.2|45416.2|0
1645065870000|2022-02-17 02:44:30|45436.2|45416.2|45436.2|45416.2|45440.9|45420.9|45436.2|45416.2|2
1645065880000|2022-02-17 02:44:40|45438.4|45418.4|45435.9|45415.9|45438.4|45418.4|45435.9|45415.9|6
1645065890000|2022-02-17 02:44:50|45438.1|45418.1|45438.1|45418.1|45438.1|45418.1|45438.1|45418.1|14
1645065900000|2022-02-17 02:45:00|||||||||7
1645065910000|2022-02-17 02:45:10|45437.9|45417.9|45435.4|45415.4|45437.9|45417.9|45435.4|45415.4|4
1645065920000|2022-02-17 02:45:20|45438.1|45418.1|45438.1|45418.1|45438.1|45418.1|45435.6|45415.6|4
1645065930000|2022-02-17 02:45:30|45435.9|45415.9|45440.4|45420.4|45440.4|45420.4|45433.1|45413.1|18
1645065940000|2022-02-17 02:45:40|||||||||1
1645065950000|2022-02-17 02:45:50|45443.1|45423.1|45447.9|45427.9|45447.9|45427.9|45443.1|45423.1|4
1645065960000|2022-02-17 02:46:00|45445.4|45425.4|45443.1|45423.1|45445.4|45425.4|45443.1|45423.1|1
1645065970000|2022-02-17 02:46:10|45445.6|45425.6|45445.6|45425.6|45445.6|45425.6|45445.6|45425.6|1
1645065980000|2022-02-17 02:46:20|45445.4|45425.4|45443.1|45423.1|45445.4|45425.4|45443.1|45423.1|1
1645065990000|2022-02-17 02:46:30|||||||||2
1645066000000|2022-02-17 02:46:40|45443.7|45423.7|45448.1|45428.1|45448.1|45428.1|45443.7|45423.7|2
1645066020000|2022-02-17 02:47:00|45445.9|45425.9|45448.1|45428.1|45448.1|45428.1|45445.9|45425.9|0
1645066030000|2022-02-17 02:47:10|45445.9|45425.9|45445.9|45425.9|45448.1|45428.1|45445.9|45425.9|1
1645066040000|2022-02-17 02:47:20|45448.1|45428.1|45450.6|45430.6|45450.6|45430.6|45445.9|45425.9|4
1645066050000|2022-02-17 02:47:30|45448.4|45428.4|45445.9|45425.9|45450.6|45430.6|45445.9|45425.9|6
1645066060000|2022-02-17 02:47:40|45443.4|45423.4|45445.9|45425.9|45448.1|45428.1|45443.4|45423.4|1
1645066070000|2022-02-17 02:47:50|45448.1|45428.1|45443.1|45423.1|45448.1|45428.1|45443.1|45423.1|2
1645066080000|2022-02-17 02:48:00|||||||||3
1645066090000|2022-02-17 02:48:10|45435.9|45415.9|45433.1|45413.1|45435.9|45415.9|45433.1|45413.1|5
1645066110000|2022-02-17 02:48:30|45432.9|45412.9|45433.1|45413.1|45433.1|45413.1|45432.9|45412.9|3
1645066120000|2022-02-17 02:48:40|45432.9|45412.9|45430.4|45410.4|45432.9|45412.9|45430.4|45410.4|3
1645066140000|2022-02-17 02:49:00|45433.1|45413.1|45430.6|45410.6|45433.1|45413.1|45430.6|45410.6|1
1645066150000|2022-02-17 02:49:10|45430.9|45410.9|45430.6|45410.6|45430.9|45410.9|45428.1|45408.1|6
1645066160000|2022-02-17 02:49:20|45430.9|45410.9|45433.1|45413.1|45433.1|45413.1|45430.9|45410.9|0
1645066170000|2022-02-17 02:49:30|45430.6|45410.6|45430.6|45410.6|45430.6|45410.6|45430.6|45410.6|3
1645066180000|2022-02-17 02:49:40|45428.1|45408.1|45428.1|45408.1|45428.1|45408.1|45428.1|45408.1|12
1645066190000|2022-02-17 02:49:50|45433.1|45413.1|45435.4|45415.4|45435.4|45415.4|45433.1|45413.1|2
1645066200000|2022-02-17 02:50:00|45433.1|45413.1|45438.1|45418.1|45438.1|45418.1|45433.1|45413.1|1
1645066210000|2022-02-17 02:50:10|45440.4|45420.4|45440.9|45420.9|45443.1|45423.1|45440.4|45420.4|5
1645066220000|2022-02-17 02:50:20|45443.1|45423.1|45445.9|45425.9|45445.9|45425.9|45441.2|45421.2|2
1645066230000|2022-02-17 02:50:30|45448.1|45428.1|45443.1|45423.1|45448.1|45428.1|45440.9|45420.9|5
1645066240000|2022-02-17 02:50:40|45440.9|45420.9|45443.4|45423.4|45445.6|45425.6|45440.9|45420.9|2
1645066250000|2022-02-17 02:50:50|45440.9|45420.9|45443.4|45423.4|45443.4|45423.4|45440.9|45420.9|3
1645066260000|2022-02-17 02:51:00|45443.7|45423.7|45443.4|45423.4|45443.7|45423.7|45443.4|45423.4|0
1645066270000|2022-02-17 02:51:10|45443.7|45423.7|45443.4|45423.4|45445.9|45425.9|45443.4|45423.4|0
1645066280000|2022-02-17 02:51:20|45445.6|45425.6|45445.9|45425.9|45445.9|45425.9|45441.2|45421.2|1
1645066290000|2022-02-17 02:51:30|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|3
1645066300000|2022-02-17 02:51:40|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|2
1645066310000|2022-02-17 02:51:50|45453.4|45433.4|45453.7|45433.7|45453.7|45433.7|45453.4|45433.4|0
1645066320000|2022-02-17 02:52:00|45453.4|45433.4|45453.4|45433.4|45453.7|45433.7|45453.4|45433.4|3
1645066330000|2022-02-17 02:52:10|45453.7|45433.7|45453.7|45433.7|45453.7|45433.7|45453.4|45433.4|3
1645066340000|2022-02-17 02:52:20|45450.9|45430.9|45448.7|45428.7|45450.9|45430.9|45448.7|45428.7|1
1645066350000|2022-02-17 02:52:30|45445.9|45425.9|45441.2|45421.2|45445.9|45425.9|45441.2|45421.2|4
1645066360000|2022-02-17 02:52:40|45439|45419|45443.1|45423.1|45445.4|45425.4|45436.5|45416.5|4
1645066370000|2022-02-17 02:52:50|45445.4|45425.4|45443.4|45423.4|45445.6|45425.6|45440.9|45420.9|1
1645066380000|2022-02-17 02:53:00|45441.2|45421.2|45440.9|45420.9|45443.1|45423.1|45440.9|45420.9|0
1645066390000|2022-02-17 02:53:10|45441.2|45421.2|45450.6|45430.6|45450.6|45430.6|45441.2|45421.2|2
1645066400000|2022-02-17 02:53:20|45450.9|45430.9|45460.6|45440.6|45460.6|45440.6|45450.9|45430.9|0
1645066410000|2022-02-17 02:53:30|45458.4|45438.4|45458.1|45438.1|45460.6|45440.6|45457.9|45437.9|0
1645066420000|2022-02-17 02:53:40|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|0
1645066430000|2022-02-17 02:53:50|45455.9|45435.9|45453.4|45433.4|45455.9|45435.9|45453.4|45433.4|1
1645066440000|2022-02-17 02:54:00|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|0
1645066450000|2022-02-17 02:54:10|45453.4|45433.4|45453.1|45433.1|45455.9|45435.9|45450.9|45430.9|1
1645066460000|2022-02-17 02:54:20|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|1
1645066480000|2022-02-17 02:54:40|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|45455.9|45435.9|6
1645066490000|2022-02-17 02:54:50|45455.9|45435.9|45455.9|45435.9|45458.4|45438.4|45455.9|45435.9|1
1645066500000|2022-02-17 02:55:00|45455.6|45435.6|45455.6|45435.6|45455.9|45435.9|45455.6|45435.6|1
1645066510000|2022-02-17 02:55:10|45450.9|45430.9|45455.6|45435.6|45455.6|45435.6|45450.9|45430.9|0
1645066550000|2022-02-17 02:55:50|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645066560000|2022-02-17 02:56:00|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|0
1645066580000|2022-02-17 02:56:20|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645066590000|2022-02-17 02:56:30|45458.1|45438.1|45460.6|45440.6|45460.6|45440.6|45458.1|45438.1|3
1645066600000|2022-02-17 02:56:40|45462.9|45442.9|45460.9|45440.9|45462.9|45442.9|45458.4|45438.4|0
1645066610000|2022-02-17 02:56:50|45461.2|45441.2|45460.9|45440.9|45463.4|45443.4|45460.9|45440.9|0
1645066620000|2022-02-17 02:57:00|45460.6|45440.6|45458.4|45438.4|45460.6|45440.6|45458.1|45438.1|0
1645066630000|2022-02-17 02:57:10|45458.1|45438.1|45458.1|45438.1|45458.4|45438.4|45458.1|45438.1|1
1645066640000|2022-02-17 02:57:20|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|1
1645066650000|2022-02-17 02:57:30|45460.6|45440.6|45460.9|45440.9|45460.9|45440.9|45460.6|45440.6|0
1645066660000|2022-02-17 02:57:40|45460.6|45440.6|45458.4|45438.4|45460.6|45440.6|45456.2|45436.2|1
1645066670000|2022-02-17 02:57:50|45460.9|45440.9|45460.9|45440.9|45463.1|45443.1|45458.7|45438.7|0
1645066680000|2022-02-17 02:58:00|45458.7|45438.7|45460.6|45440.6|45463.4|45443.4|45458.4|45438.4|4
1645066690000|2022-02-17 02:58:10|45458.4|45438.4|45460.6|45440.6|45460.6|45440.6|45455.9|45435.9|0
1645066710000|2022-02-17 02:58:30|45460.9|45440.9|45461.2|45441.2|45463.1|45443.1|45460.9|45440.9|1
1645066720000|2022-02-17 02:58:40|45463.4|45443.4|45465.6|45445.6|45465.6|45445.6|45461.2|45441.2|0
1645066730000|2022-02-17 02:58:50|45465.9|45445.9|45465.9|45445.9|45468.1|45448.1|45465.9|45445.9|0
1645066740000|2022-02-17 02:59:00|45468.1|45448.1|45465.6|45445.6|45468.1|45448.1|45465.6|45445.6|0
1645066750000|2022-02-17 02:59:10|45465.9|45445.9|45465.6|45445.6|45465.9|45445.9|45463.4|45443.4|0
1645066760000|2022-02-17 02:59:20|45463.4|45443.4|45463.1|45443.1|45465.9|45445.9|45463.1|45443.1|0
1645066770000|2022-02-17 02:59:30|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45463.4|45443.4|0
1645066790000|2022-02-17 02:59:50|45463.4|45443.4|45465.9|45445.9|45465.9|45445.9|45463.4|45443.4|0
1645066800000|2022-02-17 03:00:00|45463.4|45443.4|45455.9|45435.9|45463.4|45443.4|45455.9|45435.9|5
1645066820000|2022-02-17 03:00:20|45458.1|45438.1|45462.9|45442.9|45462.9|45442.9|45458.1|45438.1|2
1645066830000|2022-02-17 03:00:30|45460.6|45440.6|45463.4|45443.4|45465.4|45445.4|45458.4|45438.4|0
1645066840000|2022-02-17 03:00:40|45460.9|45440.9|45460.4|45440.4|45465.6|45445.6|45460.4|45440.4|0
1645066850000|2022-02-17 03:00:50|45460.6|45440.6|45465.6|45445.6|45465.6|45445.6|45456.2|45436.2|1
1645066860000|2022-02-17 03:01:00|45465.9|45445.9|45465.9|45445.9|45466.2|45446.2|45463.4|45443.4|1
1645066870000|2022-02-17 03:01:10|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|45465.6|45445.6|0
1645066880000|2022-02-17 03:01:20|45463.4|45443.4|45463.4|45443.4|45465.6|45445.6|45461.2|45441.2|1
1645066890000|2022-02-17 03:01:30|45461.2|45441.2|45460.9|45440.9|45461.2|45441.2|45460.9|45440.9|0
1645066900000|2022-02-17 03:01:40|45463.4|45443.4|45461.2|45441.2|45463.4|45443.4|45461.2|45441.2|2
1645066910000|2022-02-17 03:01:50|45463.4|45443.4|45465.9|45445.9|45465.9|45445.9|45461.2|45441.2|0
1645066920000|2022-02-17 03:02:00|45461.5|45441.5|45466.2|45446.2|45466.2|45446.2|45461.5|45441.5|0
1645066930000|2022-02-17 03:02:10|45465.9|45445.9|45470.9|45450.9|45470.9|45450.9|45465.9|45445.9|3
1645066940000|2022-02-17 03:02:20|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|1
1645066960000|2022-02-17 03:02:40|45463.7|45443.7|45461.2|45441.2|45465.9|45445.9|45461.2|45441.2|6
1645066970000|2022-02-17 03:02:50|45459|45439|45465.9|45445.9|45465.9|45445.9|45459|45439|0
1645066980000|2022-02-17 03:03:00|45463.7|45443.7|45461.2|45441.2|45465.9|45445.9|45461.2|45441.2|0
1645066990000|2022-02-17 03:03:10|45465.9|45445.9|45465.9|45445.9|45465.9|45445.9|45463.7|45443.7|0
1645067000000|2022-02-17 03:03:20|45465.6|45445.6|45460.9|45440.9|45465.6|45445.6|45460.9|45440.9|1
1645067010000|2022-02-17 03:03:30|45458.7|45438.7|45458.1|45438.1|45458.7|45438.7|45458.1|45438.1|1
1645067020000|2022-02-17 03:03:40|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|45458.1|45438.1|1
1645067030000|2022-02-17 03:03:50|45458.1|45438.1|45458.1|45438.1|45458.4|45438.4|45458.1|45438.1|1
1645067040000|2022-02-17 03:04:00|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|45455.6|45435.6|4
1645067080000|2022-02-17 03:04:40|45455.4|45435.4|45453.4|45433.4|45455.9|45435.9|45453.4|45433.4|3
1645067090000|2022-02-17 03:04:50|45455.6|45435.6|45446.2|45426.2|45455.9|45435.9|45446.2|45426.2|9
1645067100000|2022-02-17 03:05:00|45448.4|45428.4|45453.4|45433.4|45453.4|45433.4|45446.2|45426.2|5
1645067110000|2022-02-17 03:05:10|45456.2|45436.2|45458.7|45438.7|45458.7|45438.7|45456.2|45436.2|3
1645067120000|2022-02-17 03:05:20|45460.9|45440.9|45465.6|45445.6|45465.6|45445.6|45458.7|45438.7|0
1645067130000|2022-02-17 03:05:30|45460.9|45440.9|45460.9|45440.9|45465.4|45445.4|45460.9|45440.9|0
1645067140000|2022-02-17 03:05:40|45458.7|45438.7|45458.4|45438.4|45458.7|45438.7|45458.4|45438.4|0
1645067150000|2022-02-17 03:05:50|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|2
1645067160000|2022-02-17 03:06:00|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645067180000|2022-02-17 03:06:20|45455.6|45435.6|45456.2|45436.2|45456.2|45436.2|45455.6|45435.6|0
1645067190000|2022-02-17 03:06:30|45458.4|45438.4|45448.1|45428.1|45458.4|45438.4|45448.1|45428.1|0
1645067210000|2022-02-17 03:06:50|45448.4|45428.4|45450.9|45430.9|45450.9|45430.9|45448.4|45428.4|1
1645067220000|2022-02-17 03:07:00|45455.6|45435.6|45450.9|45430.9|45455.6|45435.6|45450.9|45430.9|1
1645067230000|2022-02-17 03:07:10|45450.6|45430.6|45445.6|45425.6|45450.6|45430.6|45445.6|45425.6|3
1645067240000|2022-02-17 03:07:20|45443.4|45423.4|45440.6|45420.6|45443.4|45423.4|45440.6|45420.6|0
1645067260000|2022-02-17 03:07:40|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|45443.1|45423.1|2
1645067280000|2022-02-17 03:08:00|45445.6|45425.6|45445.6|45425.6|45445.6|45425.6|45445.6|45425.6|3
1645067290000|2022-02-17 03:08:10|45445.9|45425.9|45452.9|45432.9|45452.9|45432.9|45445.9|45425.9|0
1645067300000|2022-02-17 03:08:20|45450.6|45430.6|45453.1|45433.1|45453.1|45433.1|45450.6|45430.6|7
1645067310000|2022-02-17 03:08:30|45450.9|45430.9|45450.9|45430.9|45453.4|45433.4|45450.6|45430.6|0
1645067320000|2022-02-17 03:08:40|45450.6|45430.6|45453.4|45433.4|45453.4|45433.4|45450.6|45430.6|1
1645067330000|2022-02-17 03:08:50|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|0
1645067340000|2022-02-17 03:09:00|45453.4|45433.4|45450.9|45430.9|45453.4|45433.4|45450.9|45430.9|2
1645067350000|2022-02-17 03:09:10|45450.6|45430.6|45450.6|45430.6|45450.6|45430.6|45448.4|45428.4|4
1645067360000|2022-02-17 03:09:20|45450.9|45430.9|45453.1|45433.1|45453.1|45433.1|45450.9|45430.9|0
1645067370000|2022-02-17 03:09:30|45450.9|45430.9|45455.6|45435.6|45455.6|45435.6|45450.9|45430.9|0
1645067380000|2022-02-17 03:09:40|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|1
1645067390000|2022-02-17 03:09:50|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|45460.6|45440.6|2
1645067400000|2022-02-17 03:10:00|45460.9|45440.9|45460.9|45440.9|45460.9|45440.9|45460.6|45440.6|1
1645067410000|2022-02-17 03:10:10|45460.6|45440.6|45453.7|45433.7|45460.6|45440.6|45453.7|45433.7|0
1645067420000|2022-02-17 03:10:20|45455.9|45435.9|45453.4|45433.4|45455.9|45435.9|45451.2|45431.2|1
1645067460000|2022-02-17 03:11:00|45455.6|45435.6|45453.4|45433.4|45455.6|45435.6|45453.4|45433.4|0
1645067490000|2022-02-17 03:11:30|45453.1|45433.1|45453.1|45433.1|45453.1|45433.1|45453.1|45433.1|2
1645067500000|2022-02-17 03:11:40|45450.9|45430.9|45455.6|45435.6|45455.6|45435.6|45450.9|45430.9|2
1645067510000|2022-02-17 03:11:50|45455.9|45435.9|45455.6|45435.6|45455.9|45435.9|45455.6|45435.6|0
1645067520000|2022-02-17 03:12:00|45455.9|45435.9|45455.6|45435.6|45455.9|45435.9|45455.6|45435.6|1
1645067530000|2022-02-17 03:12:10|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|45458.1|45438.1|0
1645067540000|2022-02-17 03:12:20|45455.6|45435.6|45455.6|45435.6|45458.1|45438.1|45455.6|45435.6|1
1645067550000|2022-02-17 03:12:30|45455.9|45435.9|45458.1|45438.1|45458.1|45438.1|45455.4|45435.4|3
1645067570000|2022-02-17 03:12:50|45455.4|45435.4|45458.1|45438.1|45458.1|45438.1|45453.1|45433.1|5
1645067580000|2022-02-17 03:13:00|45455.6|45435.6|45465.4|45445.4|45465.4|45445.4|45455.6|45435.6|2
1645067590000|2022-02-17 03:13:10|45462.9|45442.9|45460.6|45440.6|45465.4|45445.4|45460.6|45440.6|1
1645067600000|2022-02-17 03:13:20|45460.9|45440.9|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645067610000|2022-02-17 03:13:30|45460.9|45440.9|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645067620000|2022-02-17 03:13:40|45460.9|45440.9|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645067630000|2022-02-17 03:13:50|45460.9|45440.9|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645067640000|2022-02-17 03:14:00|45460.9|45440.9|45463.1|45443.1|45465.6|45445.6|45460.9|45440.9|4
1645067650000|2022-02-17 03:14:10|45460.9|45440.9|45463.1|45443.1|45463.1|45443.1|45460.9|45440.9|0
1645067660000|2022-02-17 03:14:20|45465.6|45445.6|45467.9|45447.9|45467.9|45447.9|45465.6|45445.6|3
1645067670000|2022-02-17 03:14:30|45465.6|45445.6|45467.9|45447.9|45467.9|45447.9|45465.6|45445.6|0
1645067680000|2022-02-17 03:14:40|45470.4|45450.4|45473.1|45453.1|45473.1|45453.1|45468.1|45448.1|2
1645067690000|2022-02-17 03:14:50|45470.6|45450.6|45470.9|45450.9|45470.9|45450.9|45470.6|45450.6|1
1645067700000|2022-02-17 03:15:00|45470.6|45450.6|45473.1|45453.1|45473.1|45453.1|45468.4|45448.4|16
1645067710000|2022-02-17 03:15:10|45475.4|45455.4|45483.1|45463.1|45483.1|45463.1|45475.4|45455.4|7
1645067720000|2022-02-17 03:15:20|45478.7|45458.7|45483.1|45463.1|45483.1|45463.1|45478.7|45458.7|0
1645067730000|2022-02-17 03:15:30|45480.9|45460.9|45480.9|45460.9|45483.1|45463.1|45480.9|45460.9|1
1645067740000|2022-02-17 03:15:40|45480.6|45460.6|45480.6|45460.6|45480.9|45460.9|45478.4|45458.4|3
1645067750000|2022-02-17 03:15:50|45478.4|45458.4|45478.4|45458.4|45480.9|45460.9|45476.2|45456.2|1
1645067760000|2022-02-17 03:16:00|45476.2|45456.2|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|1
1645067770000|2022-02-17 03:16:10|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|0
1645067780000|2022-02-17 03:16:20|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45473.7|45453.7|0
1645067810000|2022-02-17 03:16:50|45478.4|45458.4|45480.9|45460.9|45480.9|45460.9|45476.2|45456.2|0
1645067820000|2022-02-17 03:17:00|45481.2|45461.2|45481.2|45461.2|45483.4|45463.4|45480.9|45460.9|3
1645067830000|2022-02-17 03:17:10|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.4|45463.4|3
1645067840000|2022-02-17 03:17:20|||||||||12
1645067850000|2022-02-17 03:17:30|45485.9|45465.9|45483.7|45463.7|45486.2|45466.2|45483.7|45463.7|1
1645067860000|2022-02-17 03:17:40|45483.4|45463.4|45480.6|45460.6|45483.4|45463.4|45480.6|45460.6|2
1645067870000|2022-02-17 03:17:50|45480.4|45460.4|45480.9|45460.9|45480.9|45460.9|45478.1|45458.1|4
1645067890000|2022-02-17 03:18:10|45478.7|45458.7|45480.9|45460.9|45480.9|45460.9|45478.7|45458.7|1
1645067900000|2022-02-17 03:18:20|45478.7|45458.7|45478.4|45458.4|45478.7|45458.7|45478.4|45458.4|1
1645067910000|2022-02-17 03:18:30|45478.1|45458.1|45476.2|45456.2|45478.4|45458.4|45476.2|45456.2|0
1645067920000|2022-02-17 03:18:40|45475.9|45455.9|45478.7|45458.7|45481.2|45461.2|45475.9|45455.9|0
1645067930000|2022-02-17 03:18:50|45481.2|45461.2|45481.2|45461.2|45483.4|45463.4|45481.2|45461.2|0
1645067940000|2022-02-17 03:19:00|||||||||2
1645067950000|2022-02-17 03:19:10|45480.9|45460.9|45481.2|45461.2|45481.2|45461.2|45478.7|45458.7|1
1645067970000|2022-02-17 03:19:30|45483.4|45463.4|45478.7|45458.7|45483.4|45463.4|45478.7|45458.7|4
1645067990000|2022-02-17 03:19:50|45478.4|45458.4|45478.7|45458.7|45478.7|45458.7|45478.4|45458.4|1
1645068000000|2022-02-17 03:20:00|45478.4|45458.4|45478.7|45458.7|45478.7|45458.7|45478.4|45458.4|2
1645068010000|2022-02-17 03:20:10|45476.5|45456.5|45476.2|45456.2|45478.7|45458.7|45476.2|45456.2|0
1645068020000|2022-02-17 03:20:20|45478.4|45458.4|45480.6|45460.6|45480.6|45460.6|45476.2|45456.2|0
1645068030000|2022-02-17 03:20:30|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|45476.2|45456.2|0
1645068060000|2022-02-17 03:21:00|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645068070000|2022-02-17 03:21:10|45475.6|45455.6|45470.9|45450.9|45475.6|45455.6|45470.9|45450.9|7
1645068080000|2022-02-17 03:21:20|45473.1|45453.1|45470.9|45450.9|45473.1|45453.1|45470.9|45450.9|0
1645068090000|2022-02-17 03:21:30|45473.1|45453.1|45470.9|45450.9|45473.1|45453.1|45470.9|45450.9|1
1645068100000|2022-02-17 03:21:40|45473.1|45453.1|45473.7|45453.7|45473.7|45453.7|45473.1|45453.1|2
1645068110000|2022-02-17 03:21:50|45478.1|45458.1|45475.6|45455.6|45478.1|45458.1|45475.6|45455.6|0
1645068120000|2022-02-17 03:22:00|45473.4|45453.4|45479|45459|45479|45459|45473.4|45453.4|6
1645068130000|2022-02-17 03:22:10|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|45478.7|45458.7|1
1645068140000|2022-02-17 03:22:20|45480.9|45460.9|45478.7|45458.7|45480.9|45460.9|45478.7|45458.7|2
1645068150000|2022-02-17 03:22:30|45480.9|45460.9|45478.7|45458.7|45480.9|45460.9|45478.7|45458.7|0
1645068160000|2022-02-17 03:22:40|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|0
1645068180000|2022-02-17 03:23:00|45481.2|45461.2|45486.2|45466.2|45486.2|45466.2|45481.2|45461.2|4
1645068190000|2022-02-17 03:23:10|45483.7|45463.7|45483.7|45463.7|45485.9|45465.9|45483.7|45463.7|0
1645068210000|2022-02-17 03:23:30|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|45483.7|45463.7|0
1645068220000|2022-02-17 03:23:40|45483.7|45463.7|45480.9|45460.9|45485.9|45465.9|45480.9|45460.9|11
1645068230000|2022-02-17 03:23:50|45480.6|45460.6|45480.9|45460.9|45480.9|45460.9|45478.4|45458.4|0
1645068240000|2022-02-17 03:24:00|45476.2|45456.2|45480.9|45460.9|45480.9|45460.9|45476.2|45456.2|8
1645068250000|2022-02-17 03:24:10|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|2
1645068260000|2022-02-17 03:24:20|45480.9|45460.9|45478.4|45458.4|45481.2|45461.2|45478.4|45458.4|0
1645068270000|2022-02-17 03:24:30|45476.2|45456.2|45480.6|45460.6|45480.6|45460.6|45476.2|45456.2|0
1645068280000|2022-02-17 03:24:40|45478.4|45458.4|45480.9|45460.9|45480.9|45460.9|45476.2|45456.2|0
1645068290000|2022-02-17 03:24:50|||||||||1
1645068310000|2022-02-17 03:25:10|45485.6|45465.6|45485.9|45465.9|45485.9|45465.9|45483.4|45463.4|1
1645068320000|2022-02-17 03:25:20|45483.4|45463.4|45480.9|45460.9|45485.6|45465.6|45480.9|45460.9|1
1645068340000|2022-02-17 03:25:40|45478.7|45458.7|45480.9|45460.9|45480.9|45460.9|45478.4|45458.4|1
1645068350000|2022-02-17 03:25:50|45478.7|45458.7|45480.9|45460.9|45480.9|45460.9|45476.2|45456.2|0
1645068360000|2022-02-17 03:26:00|||||||||1
1645068380000|2022-02-17 03:26:20|45483.4|45463.4|45483.4|45463.4|45485.6|45465.6|45481.2|45461.2|1
1645068390000|2022-02-17 03:26:30|45481.2|45461.2|45485.9|45465.9|45485.9|45465.9|45481.2|45461.2|0
1645068400000|2022-02-17 03:26:40|45485.6|45465.6|45481.2|45461.2|45485.6|45465.6|45481.2|45461.2|0
1645068410000|2022-02-17 03:26:50|45483.4|45463.4|45480.9|45460.9|45483.4|45463.4|45480.9|45460.9|0
1645068420000|2022-02-17 03:27:00|45481.2|45461.2|45478.1|45458.1|45483.4|45463.4|45478.1|45458.1|4
1645068430000|2022-02-17 03:27:10|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|1
1645068440000|2022-02-17 03:27:20|45473.7|45453.7|45473.7|45453.7|45475.9|45455.9|45473.7|45453.7|0
1645068450000|2022-02-17 03:27:30|45475.9|45455.9|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|0
1645068460000|2022-02-17 03:27:40|45473.7|45453.7|45475.6|45455.6|45475.9|45455.9|45473.7|45453.7|1
1645068470000|2022-02-17 03:27:50|45473.1|45453.1|45475.9|45455.9|45475.9|45455.9|45470.9|45450.9|2
1645068480000|2022-02-17 03:28:00|45478.1|45458.1|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645068490000|2022-02-17 03:28:10|45475.9|45455.9|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645068500000|2022-02-17 03:28:20|45475.9|45455.9|45478.1|45458.1|45478.1|45458.1|45475.9|45455.9|0
1645068510000|2022-02-17 03:28:30|45478.7|45458.7|45481.5|45461.5|45481.5|45461.5|45478.7|45458.7|1
1645068520000|2022-02-17 03:28:40|45484|45464|45485.4|45465.4|45488.4|45468.4|45483.7|45463.7|1
1645068530000|2022-02-17 03:28:50|45485.6|45465.6|45483.1|45463.1|45485.6|45465.6|45483.1|45463.1|0
1645068550000|2022-02-17 03:29:10|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|45483.4|45463.4|1
1645068560000|2022-02-17 03:29:20|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|45485.9|45465.9|2
1645068570000|2022-02-17 03:29:30|||||||||2
1645068590000|2022-02-17 03:29:50|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|45486.2|45466.2|2
1645068600000|2022-02-17 03:30:00|45485.9|45465.9|45483.7|45463.7|45486.2|45466.2|45483.7|45463.7|2
1645068630000|2022-02-17 03:30:30|45479|45459|45478.4|45458.4|45479|45459|45478.4|45458.4|1
1645068640000|2022-02-17 03:30:40|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645068650000|2022-02-17 03:30:50|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|1
1645068660000|2022-02-17 03:31:00|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645068670000|2022-02-17 03:31:10|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|45475.6|45455.6|0
1645068690000|2022-02-17 03:31:30|45475.9|45455.9|45470.9|45450.9|45475.9|45455.9|45470.9|45450.9|3
1645068700000|2022-02-17 03:31:40|45475.4|45455.4|45470.9|45450.9|45475.4|45455.4|45470.9|45450.9|8
1645068710000|2022-02-17 03:31:50|45471.2|45451.2|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|2
1645068720000|2022-02-17 03:32:00|45471.2|45451.2|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|1
1645068740000|2022-02-17 03:32:20|||||||||1
1645068780000|2022-02-17 03:33:00|45471.2|45451.2|45475.9|45455.9|45475.9|45455.9|45471.2|45451.2|2
1645068790000|2022-02-17 03:33:10|45473.4|45453.4|45471.2|45451.2|45473.4|45453.4|45471.2|45451.2|0
1645068800000|2022-02-17 03:33:20|45470.9|45450.9|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|0
1645068810000|2022-02-17 03:33:30|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45470.9|45450.9|0
1645068820000|2022-02-17 03:33:40|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|1
1645068840000|2022-02-17 03:34:00|45473.1|45453.1|45470.9|45450.9|45473.1|45453.1|45470.9|45450.9|2
1645068870000|2022-02-17 03:34:30|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|0
1645068900000|2022-02-17 03:35:00|45470.9|45450.9|45471.2|45451.2|45471.2|45451.2|45470.9|45450.9|0
1645068920000|2022-02-17 03:35:20|45473.4|45453.4|45473.4|45453.4|45473.4|45453.4|45471.2|45451.2|0
1645068930000|2022-02-17 03:35:30|45471.2|45451.2|45471.2|45451.2|45473.4|45453.4|45471.2|45451.2|0
1645068940000|2022-02-17 03:35:40|45473.4|45453.4|45471.5|45451.5|45473.7|45453.7|45471.5|45451.5|1
1645068950000|2022-02-17 03:35:50|45473.7|45453.7|45471.2|45451.2|45473.7|45453.7|45471.2|45451.2|0
1645068960000|2022-02-17 03:36:00|45471.5|45451.5|45473.7|45453.7|45475.9|45455.9|45471.5|45451.5|0
1645068970000|2022-02-17 03:36:10|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645068980000|2022-02-17 03:36:20|45476.2|45456.2|45478.7|45458.7|45480.9|45460.9|45476.2|45456.2|1
1645068990000|2022-02-17 03:36:30|45480.9|45460.9|45476.2|45456.2|45480.9|45460.9|45476.2|45456.2|2
1645069000000|2022-02-17 03:36:40|45475.9|45455.9|45473.7|45453.7|45475.9|45455.9|45473.7|45453.7|0
1645069010000|2022-02-17 03:36:50|45475.9|45455.9|45473.7|45453.7|45475.9|45455.9|45473.7|45453.7|0
1645069020000|2022-02-17 03:37:00|45475.9|45455.9|45473.7|45453.7|45476.2|45456.2|45473.7|45453.7|0
1645069030000|2022-02-17 03:37:10|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645069050000|2022-02-17 03:37:30|45473.7|45453.7|45475.9|45455.9|45475.9|45455.9|45473.7|45453.7|0
1645069060000|2022-02-17 03:37:40|45473.7|45453.7|45475.9|45455.9|45475.9|45455.9|45473.7|45453.7|1
1645069090000|2022-02-17 03:38:10|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|0
1645069100000|2022-02-17 03:38:20|||||||||1
1645069120000|2022-02-17 03:38:40|45475.9|45455.9|45470.9|45450.9|45475.9|45455.9|45470.9|45450.9|0
1645069170000|2022-02-17 03:39:30|||||||||4
1645069200000|2022-02-17 03:40:00|45471.2|45451.2|45475.9|45455.9|45475.9|45455.9|45471.2|45451.2|4
1645069210000|2022-02-17 03:40:10|45470.9|45450.9|45471.2|45451.2|45471.2|45451.2|45470.9|45450.9|3
1645069220000|2022-02-17 03:40:20|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|45475.9|45455.9|0
1645069260000|2022-02-17 03:41:00|||||||||2
1645069270000|2022-02-17 03:41:10|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|0
1645069280000|2022-02-17 03:41:20|45478.7|45458.7|45480.9|45460.9|45480.9|45460.9|45478.7|45458.7|2
1645069290000|2022-02-17 03:41:30|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|0
1645069300000|2022-02-17 03:41:40|45485.9|45465.9|45483.7|45463.7|45485.9|45465.9|45483.4|45463.4|0
1645069310000|2022-02-17 03:41:50|45485.9|45465.9|45485.9|45465.9|45486.2|45466.2|45483.7|45463.7|0
1645069320000|2022-02-17 03:42:00|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|45483.7|45463.7|0
1645069330000|2022-02-17 03:42:10|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|45481.2|45461.2|0
1645069360000|2022-02-17 03:42:40|45483.4|45463.4|45485.9|45465.9|45485.9|45465.9|45483.4|45463.4|1
1645069370000|2022-02-17 03:42:50|45483.7|45463.7|45485.9|45465.9|45485.9|45465.9|45483.7|45463.7|0
1645069420000|2022-02-17 03:43:40|45481.2|45461.2|45478.7|45458.7|45483.4|45463.4|45478.7|45458.7|4
1645069430000|2022-02-17 03:43:50|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|45480.9|45460.9|0
1645069450000|2022-02-17 03:44:10|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|45478.4|45458.4|1
1645069460000|2022-02-17 03:44:20|45480.6|45460.6|45480.9|45460.9|45480.9|45460.9|45480.6|45460.6|0
1645069470000|2022-02-17 03:44:30|45480.6|45460.6|45480.6|45460.6|45480.6|45460.6|45480.6|45460.6|0
1645069480000|2022-02-17 03:44:40|45478.4|45458.4|45475.9|45455.9|45478.4|45458.4|45475.9|45455.9|0
1645069530000|2022-02-17 03:45:30|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|45473.7|45453.7|0
1645069540000|2022-02-17 03:45:40|45475.9|45455.9|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|1
1645069560000|2022-02-17 03:46:00|45475.6|45455.6|45475.6|45455.6|45475.9|45455.9|45475.6|45455.6|4
1645069570000|2022-02-17 03:46:10|45475.9|45455.9|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|0
1645069580000|2022-02-17 03:46:20|45473.1|45453.1|45473.1|45453.1|45473.1|45453.1|45473.1|45453.1|0
1645069590000|2022-02-17 03:46:30|45473.4|45453.4|45475.6|45455.6|45475.6|45455.6|45473.1|45453.1|0
1645069600000|2022-02-17 03:46:40|45473.4|45453.4|45473.4|45453.4|45475.9|45455.9|45473.4|45453.4|1
1645069620000|2022-02-17 03:47:00|45471.2|45451.2|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|0
1645069630000|2022-02-17 03:47:10|45471.2|45451.2|45471.2|45451.2|45473.7|45453.7|45471.2|45451.2|2
1645069650000|2022-02-17 03:47:30|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|45470.9|45450.9|0
1645069690000|2022-02-17 03:48:10|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|45471.2|45451.2|1
1645069700000|2022-02-17 03:48:20|45470.9|45450.9|45471.2|45451.2|45473.4|45453.4|45470.9|45450.9|2
1645069710000|2022-02-17 03:48:30|45470.9|45450.9|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|0
1645069720000|2022-02-17 03:48:40|45471.2|45451.2|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|0
1645069730000|2022-02-17 03:48:50|45471.2|45451.2|45471.2|45451.2|45473.4|45453.4|45471.2|45451.2|0
1645069740000|2022-02-17 03:49:00|45473.4|45453.4|45471.2|45451.2|45473.4|45453.4|45471.2|45451.2|0
1645069750000|2022-02-17 03:49:10|45470.9|45450.9|45471.2|45451.2|45471.2|45451.2|45470.9|45450.9|0
1645069760000|2022-02-17 03:49:20|45473.4|45453.4|45471.2|45451.2|45473.4|45453.4|45471.2|45451.2|0
1645069770000|2022-02-17 03:49:30|45470.9|45450.9|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|0
1645069780000|2022-02-17 03:49:40|45471.2|45451.2|45470.9|45450.9|45471.2|45451.2|45470.9|45450.9|1
1645069790000|2022-02-17 03:49:50|45470.6|45450.6|45466.2|45446.2|45470.6|45450.6|45466.2|45446.2|4
1645069800000|2022-02-17 03:50:00|45468.4|45448.4|45470.6|45450.6|45470.9|45450.9|45466.2|45446.2|2
1645069810000|2022-02-17 03:50:10|45470.9|45450.9|45470.6|45450.6|45471.2|45451.2|45470.6|45450.6|1
1645069820000|2022-02-17 03:50:20|45470.9|45450.9|45470.6|45450.6|45470.9|45450.9|45470.6|45450.6|0
1645069840000|2022-02-17 03:50:40|45470.9|45450.9|45470.6|45450.6|45470.9|45450.9|45470.6|45450.6|0
1645069850000|2022-02-17 03:50:50|45468.4|45448.4|45465.9|45445.9|45468.4|45448.4|45463.7|45443.7|0
1645069860000|2022-02-17 03:51:00|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|45463.7|45443.7|1
1645069870000|2022-02-17 03:51:10|45463.4|45443.4|45458.7|45438.7|45463.4|45443.4|45458.7|45438.7|3
1645069880000|2022-02-17 03:51:20|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|45455.9|45435.9|0
1645069920000|2022-02-17 03:52:00|45453.4|45433.4|45445.9|45425.9|45453.4|45433.4|45445.9|45425.9|3
1645069930000|2022-02-17 03:52:10|45445.6|45425.6|45431.5|45411.5|45445.6|45425.6|45431.5|45411.5|9
1645069940000|2022-02-17 03:52:20|45431.2|45411.2|45425.9|45405.9|45431.2|45411.2|45425.9|45405.9|3
1645069950000|2022-02-17 03:52:30|45428.1|45408.1|45425.9|45405.9|45428.1|45408.1|45425.6|45405.6|1
1645069960000|2022-02-17 03:52:40|45428.1|45408.1|45430.4|45410.4|45430.4|45410.4|45425.9|45405.9|7
1645069970000|2022-02-17 03:52:50|45430.6|45410.6|45430.4|45410.4|45432.9|45412.9|45430.4|45410.4|0
1645069980000|2022-02-17 03:53:00|45428.1|45408.1|45428.1|45408.1|45428.1|45408.1|45425.9|45405.9|1
1645069990000|2022-02-17 03:53:10|45425.9|45405.9|45410.6|45390.6|45425.9|45405.9|45408.1|45388.1|9
1645070000000|2022-02-17 03:53:20|45413.4|45393.4|45410.6|45390.6|45413.4|45393.4|45408.4|45388.4|17
1645070010000|2022-02-17 03:53:30|45410.9|45390.9|45408.1|45388.1|45410.9|45390.9|45408.1|45388.1|4
1645070020000|2022-02-17 03:53:40|45405.4|45385.4|45388.4|45368.4|45405.4|45385.4|45388.4|45368.4|28
1645070030000|2022-02-17 03:53:50|45385.9|45365.9|45391.2|45371.2|45395.6|45375.6|45385.9|45365.9|7
1645070040000|2022-02-17 03:54:00|45393.4|45373.4|45393.4|45373.4|45398.1|45378.1|45393.1|45373.1|4
1645070050000|2022-02-17 03:54:10|45393.1|45373.1|45390.6|45370.6|45393.1|45373.1|45390.6|45370.6|2
1645070060000|2022-02-17 03:54:20|45388.1|45368.1|45355.9|45335.9|45388.1|45368.1|45353.4|45333.4|18
1645070070000|2022-02-17 03:54:30|45353.7|45333.7|45355.6|45335.6|45358.4|45338.4|45353.4|45333.4|7
1645070080000|2022-02-17 03:54:40|45355.9|45335.9|45355.9|45335.9|45358.7|45338.7|45355.9|45335.9|8
1645070090000|2022-02-17 03:54:50|45355.6|45335.6|45310.9|45290.9|45355.6|45335.6|45310.9|45290.9|29
1645070100000|2022-02-17 03:55:00|45313.4|45293.4|45287.6|45267.6|45316.2|45296.2|45270.6|45250.6|40
1645070110000|2022-02-17 03:55:10|45285.4|45265.4|45175.6|45155.6|45287.9|45267.9|45170.9|45150.9|49
1645070120000|2022-02-17 03:55:20|45180.6|45160.6|45175.1|45155.1|45198.1|45178.1|45173.1|45153.1|31
1645070130000|2022-02-17 03:55:30|45172.9|45152.9|45180.1|45160.1|45185.1|45165.1|45165.1|45145.1|14
1645070140000|2022-02-17 03:55:40|45185.1|45165.1|45182.9|45162.9|45195.4|45175.4|45182.9|45162.9|18
1645070150000|2022-02-17 03:55:50|45185.4|45165.4|45185.6|45165.6|45200.4|45180.4|45169.8|45149.8|40
1645070160000|2022-02-17 03:56:00|45187.9|45167.9|45170.4|45150.4|45187.9|45167.9|45162.3|45142.3|40
1645070170000|2022-02-17 03:56:10|45170.1|45150.1|45172.6|45152.6|45180.1|45160.1|45164.8|45144.8|14
1645070180000|2022-02-17 03:56:20|45170.4|45150.4|45174.6|45154.6|45177.6|45157.6|45162.3|45142.3|21
1645070190000|2022-02-17 03:56:30|45170.1|45150.1|45092.9|45072.9|45172.6|45152.6|45092.9|45072.9|30
1645070200000|2022-02-17 03:56:40|45092.6|45072.6|45035.7|45015.7|45092.6|45072.6|45030.7|45010.7|50
1645070210000|2022-02-17 03:56:50|45037.9|45017.9|45055.4|45035.4|45070.1|45050.1|45033.2|45013.2|31
1645070220000|2022-02-17 03:57:00|45055.1|45035.1|45060.4|45040.4|45070.4|45050.4|45047.6|45027.6|31
1645070230000|2022-02-17 03:57:10|45062.9|45042.9|45035.1|45015.1|45070.1|45050.1|45027.9|45007.9|18
1645070240000|2022-02-17 03:57:20|45035.4|45015.4|45090.1|45070.1|45090.4|45070.4|45035.4|45015.4|17
1645070250000|2022-02-17 03:57:30|45089.8|45069.8|45095.1|45075.1|45095.1|45075.1|45085.4|45065.4|9
1645070260000|2022-02-17 03:57:40|45092.9|45072.9|45085.1|45065.1|45095.1|45075.1|45085.1|45065.1|2
1645070270000|2022-02-17 03:57:50|45085.4|45065.4|45097.6|45077.6|45100.1|45080.1|45082.6|45062.6|12
1645070280000|2022-02-17 03:58:00|45095.1|45075.1|45117.6|45097.6|45117.6|45097.6|45092.6|45072.6|23
1645070290000|2022-02-17 03:58:10|45117.9|45097.9|45117.6|45097.6|45122.6|45102.6|45117.6|45097.6|6
1645070300000|2022-02-17 03:58:20|45117.9|45097.9|45115.4|45095.4|45122.6|45102.6|45100.4|45080.4|18
1645070310000|2022-02-17 03:58:30|45117.6|45097.6|45102.6|45082.6|45120.4|45100.4|45102.6|45082.6|28
1645070320000|2022-02-17 03:58:40|45102.9|45082.9|45093.2|45073.2|45107.6|45087.6|45093.2|45073.2|16
1645070330000|2022-02-17 03:58:50|45095.7|45075.7|45095.7|45075.7|45098.7|45078.7|45085.9|45065.9|13
1645070340000|2022-02-17 03:59:00|45093.2|45073.2|45032.6|45012.6|45093.2|45073.2|45032.3|45012.3|17
1645070350000|2022-02-17 03:59:10|45032.3|45012.3|45035.1|45015.1|45037.6|45017.6|45030.1|45010.1|6
1645070360000|2022-02-17 03:59:20|45027.9|45007.9|45025.7|45005.7|45030.7|45010.7|45022.9|45002.9|26
1645070370000|2022-02-17 03:59:30|45025.4|45005.4|45022.9|45002.9|45025.7|45005.7|45022.6|45002.6|10
1645070380000|2022-02-17 03:59:40|45027.3|45007.3|44960.4|44940.4|45027.3|45007.3|44950.1|44930.1|60
1645070390000|2022-02-17 03:59:50|44965.1|44945.1|44938.2|44918.2|44970.1|44950.1|44935.7|44915.7|12
1645070400000|2022-02-17 04:00:00|44945.1|44925.1|44920.4|44900.4|44945.1|44925.1|44912.6|44892.6|28
1645070410000|2022-02-17 04:00:10|44920.1|44900.1|44930.1|44910.1|44945.4|44925.4|44920.1|44900.1|13
1645070420000|2022-02-17 04:00:20|44927.6|44907.6|44925.7|44905.7|44930.4|44910.4|44915.1|44895.1|12
1645070430000|2022-02-17 04:00:30|44930.1|44910.1|44895.1|44875.1|44930.7|44910.7|44892.6|44872.6|35
1645070440000|2022-02-17 04:00:40|44892.9|44872.9|44900.1|44880.1|44900.1|44880.1|44890.1|44870.1|16
1645070450000|2022-02-17 04:00:50|44900.4|44880.4|44898.2|44878.2|44902.6|44882.6|44893.4|44873.4|9
1645070460000|2022-02-17 04:01:00|44900.7|44880.7|44893.2|44873.2|44910.7|44890.7|44893.2|44873.2|16
1645070470000|2022-02-17 04:01:10|44895.7|44875.7|44836.2|44816.2|44900.7|44880.7|44836.2|44816.2|38
1645070480000|2022-02-17 04:01:20|44838.4|44818.4|44830.7|44810.7|44845.9|44825.9|44827.6|44807.6|40
1645070490000|2022-02-17 04:01:30|44825.7|44805.7|44802.9|44782.9|44828.2|44808.2|44802.9|44782.9|29
1645070500000|2022-02-17 04:01:40|44803.4|44783.4|44805.7|44785.7|44805.7|44785.7|44791.2|44771.2|28
1645070510000|2022-02-17 04:01:50|44801.2|44781.2|44735.7|44715.7|44808.4|44788.4|44723.2|44703.2|43
1645070520000|2022-02-17 04:02:00|44735.9|44715.9|44740.7|44720.7|44740.7|44720.7|44725.7|44705.7|29
1645070530000|2022-02-17 04:02:10|44745.7|44725.7|44735.7|44715.7|44745.7|44725.7|44720.4|44700.4|25
1645070540000|2022-02-17 04:02:20|44733.2|44713.2|44728.2|44708.2|44735.7|44715.7|44723.4|44703.4|23
1645070550000|2022-02-17 04:02:30|44730.7|44710.7|44733.4|44713.4|44745.9|44725.9|44730.7|44710.7|15
1645070560000|2022-02-17 04:02:40|44735.9|44715.9|44775.7|44755.7|44775.7|44755.7|44735.4|44715.4|17
1645070570000|2022-02-17 04:02:50|44773.4|44753.4|44783.4|44763.4|44788.2|44768.2|44773.2|44753.2|15
1645070580000|2022-02-17 04:03:00|44780.7|44760.7|44783.4|44763.4|44795.9|44775.9|44778.4|44758.4|16
1645070590000|2022-02-17 04:03:10|44780.7|44760.7|44776.2|44756.2|44783.4|44763.4|44773.7|44753.7|2
1645070600000|2022-02-17 04:03:20|44778.4|44758.4|44761.2|44741.2|44778.4|44758.4|44761.2|44741.2|10
1645070610000|2022-02-17 04:03:30|44761.5|44741.5|44785.9|44765.9|44785.9|44765.9|44761.5|44741.5|11
1645070620000|2022-02-17 04:03:40|44790.9|44770.9|44785.9|44765.9|44798.4|44778.4|44784|44764|14
1645070630000|2022-02-17 04:03:50|44781.2|44761.2|44780.9|44760.9|44788.4|44768.4|44778.7|44758.7|5
1645070640000|2022-02-17 04:04:00|44780.7|44760.7|44783.7|44763.7|44785.9|44765.9|44776.2|44756.2|7
1645070650000|2022-02-17 04:04:10|44786.5|44766.5|44795.7|44775.7|44798.4|44778.4|44782.9|44762.9|8
1645070660000|2022-02-17 04:04:20|44793.4|44773.4|44713.4|44693.4|44795.9|44775.9|44713.4|44693.4|48
1645070670000|2022-02-17 04:04:30|44700.9|44680.9|44743.4|44723.4|44745.7|44725.7|44700.9|44680.9|19
1645070680000|2022-02-17 04:04:40|44743.7|44723.7|44735.9|44715.9|44744|44724|44716.2|44696.2|13
1645070690000|2022-02-17 04:04:50|44735.7|44715.7|44718.2|44698.2|44738.2|44718.2|44713.4|44693.4|16
1645070700000|2022-02-17 04:05:00|44717.9|44697.9|44706.2|44686.2|44720.7|44700.7|44703.4|44683.4|20
1645070710000|2022-02-17 04:05:10|44703.4|44683.4|44713.7|44693.7|44713.7|44693.7|44701.2|44681.2|18
1645070720000|2022-02-17 04:05:20|44714|44694|44714|44694|44714|44694|44701.2|44681.2|9
1645070730000|2022-02-17 04:05:30|44718.4|44698.4|44735.7|44715.7|44735.7|44715.7|44713.7|44693.7|6
1645070740000|2022-02-17 04:05:40|44733.2|44713.2|44760.9|44740.9|44763.2|44743.2|44728.4|44708.4|11
1645070750000|2022-02-17 04:05:50|44763.2|44743.2|44768.4|44748.4|44785.7|44765.7|44760.9|44740.9|13
1645070760000|2022-02-17 04:06:00|44766.2|44746.2|44758.4|44738.4|44771.2|44751.2|44758.4|44738.4|3
1645070770000|2022-02-17 04:06:10|44758.2|44738.2|44765.9|44745.9|44768.4|44748.4|44751.2|44731.2|19
1645070780000|2022-02-17 04:06:20|44761.5|44741.5|44777|44757|44779.5|44759.5|44759|44739|22
1645070790000|2022-02-17 04:06:30|44784|44764|44786.7|44766.7|44788.7|44768.7|44781.7|44761.7|27
1645070800000|2022-02-17 04:06:40|44792|44772|44811.2|44791.2|44811.2|44791.2|44791.7|44771.7|24
1645070810000|2022-02-17 04:06:50|44810.9|44790.9|44800.7|44780.7|44813.2|44793.2|44800.7|44780.7|21
1645070820000|2022-02-17 04:07:00|44800.4|44780.4|44770.4|44750.4|44800.4|44780.4|44758.2|44738.2|29
1645070830000|2022-02-17 04:07:10|44765.4|44745.4|44777.9|44757.9|44777.9|44757.9|44761.2|44741.2|17
1645070840000|2022-02-17 04:07:20|44775.7|44755.7|44778.4|44758.4|44780.7|44760.7|44775.7|44755.7|3
1645070850000|2022-02-17 04:07:30|44780.7|44760.7|44785.7|44765.7|44787.9|44767.9|44780.7|44760.7|6
1645070860000|2022-02-17 04:07:40|44785.9|44765.9|44788.4|44768.4|44788.4|44768.4|44785.7|44765.7|2
1645070870000|2022-02-17 04:07:50|44786.2|44766.2|44791.2|44771.2|44791.2|44771.2|44785.7|44765.7|13
1645070880000|2022-02-17 04:08:00|44790.7|44770.7|44798.2|44778.2|44808.4|44788.4|44790.7|44770.7|10
1645070890000|2022-02-17 04:08:10|44795.9|44775.9|44798.4|44778.4|44800.7|44780.7|44786.2|44766.2|4
1645070900000|2022-02-17 04:08:20|44800.7|44780.7|44803.2|44783.2|44803.2|44783.2|44793.4|44773.4|4
1645070910000|2022-02-17 04:08:30|44805.7|44785.7|44820.7|44800.7|44820.7|44800.7|44805.7|44785.7|14
1645070920000|2022-02-17 04:08:40|44818.4|44798.4|44818.2|44798.2|44820.7|44800.7|44815.9|44795.9|7
1645070930000|2022-02-17 04:08:50|44815.9|44795.9|44825.7|44805.7|44825.7|44805.7|44815.9|44795.9|13
1645070940000|2022-02-17 04:09:00|44823.4|44803.4|44825.7|44805.7|44825.7|44805.7|44820.7|44800.7|22
1645070950000|2022-02-17 04:09:10|44828.4|44808.4|44825.7|44805.7|44835.7|44815.7|44825.7|44805.7|9
1645070960000|2022-02-17 04:09:20|44827.9|44807.9|44840.7|44820.7|44845.7|44825.7|44825.9|44805.9|5
1645070970000|2022-02-17 04:09:30|44838.4|44818.4|44840.9|44820.9|44848.4|44828.4|44836.2|44816.2|12
1645070980000|2022-02-17 04:09:40|44838.7|44818.7|44855.7|44835.7|44855.9|44835.9|44838.7|44818.7|18
1645070990000|2022-02-17 04:09:50|44853.2|44833.2|44866.5|44846.5|44866.5|44846.5|44853.2|44833.2|16
1645071000000|2022-02-17 04:10:00|44868.7|44848.7|44860.7|44840.7|44873.4|44853.4|44855.7|44835.7|16
1645071010000|2022-02-17 04:10:10|44861.2|44841.2|44865.7|44845.7|44865.9|44845.9|44861.2|44841.2|9
1645071020000|2022-02-17 04:10:20|44865.9|44845.9|44884|44864|44884|44864|44865.7|44845.7|23
1645071030000|2022-02-17 04:10:30|44896.5|44876.5|44915.9|44895.9|44920.7|44900.7|44896.5|44876.5|10
1645071040000|2022-02-17 04:10:40|44918.2|44898.2|44930.7|44910.7|44935.7|44915.7|44918.2|44898.2|12
1645071050000|2022-02-17 04:10:50|44930.9|44910.9|44963.7|44943.7|44964|44944|44928.4|44908.4|16
1645071060000|2022-02-17 04:11:00|44961.2|44941.2|44974|44954|44974|44954|44960.9|44940.9|39
1645071070000|2022-02-17 04:11:10|44980.9|44960.9|44986.2|44966.2|44986.2|44966.2|44980.7|44960.7|17
1645071080000|2022-02-17 04:11:20|44985.9|44965.9|45005.7|44985.7|45008.4|44988.4|44980.7|44960.7|14
1645071090000|2022-02-17 04:11:30|45005.9|44985.9|45023.4|45003.4|45028.4|45008.4|45005.9|44985.9|9
1645071100000|2022-02-17 04:11:40|45025.9|45005.9|45059|45039|45059|45039|45025.9|45005.9|13
1645071110000|2022-02-17 04:11:50|45061.2|45041.2|45055.9|45035.9|45086.2|45066.2|45055.9|45035.9|32
1645071120000|2022-02-17 04:12:00|45051.2|45031.2|45031.2|45011.2|45061.2|45041.2|45031.2|45011.2|16
1645071130000|2022-02-17 04:12:10|45028.7|45008.7|44993.4|44973.4|45030.9|45010.9|44993.4|44973.4|18
1645071140000|2022-02-17 04:12:20|44995.7|44975.7|45045.9|45025.9|45047.3|45027.3|44988.4|44968.4|21
1645071150000|2022-02-17 04:12:30|45046.2|45026.2|45075.7|45055.7|45075.7|45055.7|45040.7|45020.7|24
1645071160000|2022-02-17 04:12:40|45070.9|45050.9|45080.7|45060.7|45123.4|45103.4|45070.7|45050.7|26
1645071170000|2022-02-17 04:12:50|45083.2|45063.2|45085.7|45065.7|45088.2|45068.2|45083.2|45063.2|5
1645071180000|2022-02-17 04:13:00|45085.9|45065.9|45113.2|45093.2|45113.4|45093.4|45080.4|45060.4|13
1645071190000|2022-02-17 04:13:10|45113.4|45093.4|45147.9|45127.9|45148.4|45128.4|45113.4|45093.4|9
1645071200000|2022-02-17 04:13:20|45145.7|45125.7|45158.4|45138.4|45160.7|45140.7|45140.7|45120.7|19
1645071210000|2022-02-17 04:13:30|45158.2|45138.2|45170.7|45150.7|45173.2|45153.2|45155.7|45135.7|19
1645071220000|2022-02-17 04:13:40|45171.2|45151.2|45175.7|45155.7|45185.7|45165.7|45160.9|45140.9|20
1645071230000|2022-02-17 04:13:50|45178.4|45158.4|45180.7|45160.7|45190.9|45170.9|45176.2|45156.2|9
1645071240000|2022-02-17 04:14:00|45180.9|45160.9|45173.2|45153.2|45183.4|45163.4|45170.9|45150.9|19
1645071250000|2022-02-17 04:14:10|45163.4|45143.4|45145.9|45125.9|45163.4|45143.4|45140.9|45120.9|22
1645071260000|2022-02-17 04:14:20|45148.2|45128.2|45148.7|45128.7|45156.2|45136.2|45140.9|45120.9|29
1645071270000|2022-02-17 04:14:30|45146.5|45126.5|45163.7|45143.7|45163.7|45143.7|45141.2|45121.2|15
1645071280000|2022-02-17 04:14:40|45161.2|45141.2|45141.2|45121.2|45164|45144|45141.2|45121.2|10
1645071290000|2022-02-17 04:14:50|45140.7|45120.7|45183.2|45163.2|45183.2|45163.2|45130.7|45110.7|16
1645071300000|2022-02-17 04:15:00|45183.4|45163.4|45173.4|45153.4|45185.9|45165.9|45173.4|45153.4|8
1645071310000|2022-02-17 04:15:10|45173.2|45153.2|45165.9|45145.9|45173.4|45153.4|45165.9|45145.9|2
1645071320000|2022-02-17 04:15:20|45163.7|45143.7|45160.9|45140.9|45165.9|45145.9|45158.7|45138.7|8
1645071330000|2022-02-17 04:15:30|45191.7|45171.7|45198.4|45178.4|45200.7|45180.7|45186.2|45166.2|43
1645071340000|2022-02-17 04:15:40|45200.7|45180.7|45205.7|45185.7|45205.7|45185.7|45198.4|45178.4|3
1645071350000|2022-02-17 04:15:50|45205.4|45185.4|45205.9|45185.9|45208.4|45188.4|45201.2|45181.2|3
1645071360000|2022-02-17 04:16:00|45205.7|45185.7|45190.4|45170.4|45205.7|45185.7|45190.4|45170.4|16
1645071370000|2022-02-17 04:16:10|45193.2|45173.2|45198.2|45178.2|45198.2|45178.2|45193.2|45173.2|5
1645071380000|2022-02-17 04:16:20|45195.7|45175.7|45175.1|45155.1|45200.7|45180.7|45172.9|45152.9|11
1645071390000|2022-02-17 04:16:30|45172.9|45152.9|45245.7|45225.7|45250.7|45230.7|45172.9|45152.9|33
1645071400000|2022-02-17 04:16:40|45248.2|45228.2|45305.7|45285.7|45308.4|45288.4|45245.9|45225.9|21
1645071410000|2022-02-17 04:16:50|45303.4|45283.4|45280.7|45260.7|45303.4|45283.4|45280.4|45260.4|7
1645071420000|2022-02-17 04:17:00|45280.4|45260.4|45270.7|45250.7|45280.9|45260.9|45268.4|45248.4|23
1645071430000|2022-02-17 04:17:10|45270.4|45250.4|45278.4|45258.4|45283.2|45263.2|45270.4|45250.4|6
1645071440000|2022-02-17 04:17:20|45280.7|45260.7|45258.4|45238.4|45280.7|45260.7|45258.4|45238.4|17
1645071450000|2022-02-17 04:17:30|45257.9|45237.9|45263.2|45243.2|45263.2|45243.2|45238.4|45218.4|15
1645071460000|2022-02-17 04:17:40|45260.9|45240.9|45238.4|45218.4|45260.9|45240.9|45238.4|45218.4|4
1645071470000|2022-02-17 04:17:50|45238.2|45218.2|45230.7|45210.7|45238.2|45218.2|45228.4|45208.4|7
1645071480000|2022-02-17 04:18:00|45230.4|45210.4|45235.7|45215.7|45235.9|45215.9|45225.7|45205.7|9
1645071490000|2022-02-17 04:18:10|45231.2|45211.2|45248.4|45228.4|45248.4|45228.4|45231.2|45211.2|3
1645071500000|2022-02-17 04:18:20|45248.2|45228.2|45245.7|45225.7|45255.7|45235.7|45240.9|45220.9|12
1645071510000|2022-02-17 04:18:30|45243.4|45223.4|45228.4|45208.4|45253.4|45233.4|45225.7|45205.7|11
1645071520000|2022-02-17 04:18:40|45230.7|45210.7|45230.7|45210.7|45230.7|45210.7|45225.7|45205.7|3
1645071530000|2022-02-17 04:18:50|45228.4|45208.4|45228.2|45208.2|45230.7|45210.7|45225.7|45205.7|1
1645071540000|2022-02-17 04:19:00|45230.7|45210.7|45270.7|45250.7|45270.7|45250.7|45223.4|45203.4|8
1645071550000|2022-02-17 04:19:10|45270.9|45250.9|45268.4|45248.4|45270.9|45250.9|45263.2|45243.2|10
1645071560000|2022-02-17 04:19:20|45265.7|45245.7|45255.7|45235.7|45265.7|45245.7|45253.2|45233.2|10
1645071570000|2022-02-17 04:19:30|45253.4|45233.4|45255.7|45235.7|45255.7|45235.7|45253.4|45233.4|1
1645071580000|2022-02-17 04:19:40|45253.4|45233.4|45250.7|45230.7|45255.7|45235.7|45248.4|45228.4|2
1645071590000|2022-02-17 04:19:50|45248.4|45228.4|45246.2|45226.2|45250.7|45230.7|45246.2|45226.2|2
1645071600000|2022-02-17 04:20:00|45245.9|45225.9|45250.9|45230.9|45253.4|45233.4|45245.9|45225.9|2
1645071610000|2022-02-17 04:20:10|45253.4|45233.4|45262.9|45242.9|45262.9|45242.9|45248.4|45228.4|10
1645071620000|2022-02-17 04:20:20|45265.4|45245.4|45258.2|45238.2|45268.2|45248.2|45258.2|45238.2|3
1645071630000|2022-02-17 04:20:30|45260.7|45240.7|45263.2|45243.2|45263.2|45243.2|45258.2|45238.2|1
1645071640000|2022-02-17 04:20:40|45265.7|45245.7|45263.2|45243.2|45265.7|45245.7|45260.7|45240.7|0
1645071650000|2022-02-17 04:20:50|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|45260.7|45240.7|1
1645071660000|2022-02-17 04:21:00|45263.2|45243.2|45255.7|45235.7|45263.2|45243.2|45253.2|45233.2|2
1645071670000|2022-02-17 04:21:10|45263.4|45243.4|45273.2|45253.2|45273.2|45253.2|45263.4|45243.4|5
1645071680000|2022-02-17 04:21:20|45277.9|45257.9|45273.2|45253.2|45278.2|45258.2|45273.2|45253.2|1
1645071690000|2022-02-17 04:21:30|45272.9|45252.9|45265.7|45245.7|45273.4|45253.4|45265.7|45245.7|2
1645071700000|2022-02-17 04:21:40|45265.9|45245.9|45263.2|45243.2|45270.7|45250.7|45260.9|45240.9|6
1645071710000|2022-02-17 04:21:50|45260.9|45240.9|45270.7|45250.7|45270.7|45250.7|45260.9|45240.9|2
1645071720000|2022-02-17 04:22:00|45271.2|45251.2|45278.2|45258.2|45278.2|45258.2|45271.2|45251.2|0
1645071730000|2022-02-17 04:22:10|45275.9|45255.9|45280.7|45260.7|45280.7|45260.7|45275.9|45255.9|1
1645071740000|2022-02-17 04:22:20|45280.9|45260.9|45283.2|45263.2|45283.2|45263.2|45280.7|45260.7|0
1645071750000|2022-02-17 04:22:30|45280.9|45260.9|45280.7|45260.7|45280.9|45260.9|45275.9|45255.9|2
1645071760000|2022-02-17 04:22:40|45280.9|45260.9|45275.7|45255.7|45280.9|45260.9|45275.7|45255.7|5
1645071770000|2022-02-17 04:22:50|45275.9|45255.9|45280.7|45260.7|45280.7|45260.7|45275.9|45255.9|6
1645071780000|2022-02-17 04:23:00|45278.2|45258.2|45280.7|45260.7|45283.2|45263.2|45275.7|45255.7|10
1645071790000|2022-02-17 04:23:10|45280.9|45260.9|45283.2|45263.2|45285.7|45265.7|45280.9|45260.9|0
1645071800000|2022-02-17 04:23:20|45280.9|45260.9|45280.7|45260.7|45280.9|45260.9|45273.7|45253.7|3
1645071810000|2022-02-17 04:23:30|45278.4|45258.4|45270.9|45250.9|45278.4|45258.4|45270.9|45250.9|7
1645071820000|2022-02-17 04:23:40|45271.2|45251.2|45268.4|45248.4|45273.4|45253.4|45268.4|45248.4|4
1645071830000|2022-02-17 04:23:50|45268.2|45248.2|45253.4|45233.4|45268.2|45248.2|45253.4|45233.4|4
1645071840000|2022-02-17 04:24:00|45255.7|45235.7|45250.9|45230.9|45255.9|45235.9|45250.9|45230.9|6
1645071850000|2022-02-17 04:24:10|45248.7|45228.7|45248.2|45228.2|45250.9|45230.9|45243.4|45223.4|3
1645071860000|2022-02-17 04:24:20|45245.9|45225.9|45253.2|45233.2|45253.2|45233.2|45243.2|45223.2|10
1645071870000|2022-02-17 04:24:30|45250.9|45230.9|45250.7|45230.7|45253.2|45233.2|45246.2|45226.2|7
1645071880000|2022-02-17 04:24:40|45248.4|45228.4|45248.4|45228.4|45250.9|45230.9|45246.2|45226.2|1
1645071890000|2022-02-17 04:24:50|45250.7|45230.7|45245.9|45225.9|45250.9|45230.9|45245.9|45225.9|1
1645071900000|2022-02-17 04:25:00|45243.7|45223.7|45245.7|45225.7|45248.2|45228.2|45243.7|45223.7|0
1645071910000|2022-02-17 04:25:10|45243.4|45223.4|45250.7|45230.7|45250.7|45230.7|45243.2|45223.2|8
1645071920000|2022-02-17 04:25:20|45248.2|45228.2|45245.1|45225.1|45248.2|45228.2|45245.1|45225.1|6
1645071930000|2022-02-17 04:25:30|45247.6|45227.6|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|1
1645071940000|2022-02-17 04:25:40|45245.4|45225.4|45250.1|45230.1|45250.1|45230.1|45245.1|45225.1|3
1645071950000|2022-02-17 04:25:50|45247.9|45227.9|45252.6|45232.6|45252.6|45232.6|45247.9|45227.9|1
1645071960000|2022-02-17 04:26:00|45250.1|45230.1|45252.3|45232.3|45252.9|45232.9|45250.1|45230.1|1
1645071970000|2022-02-17 04:26:10|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45245.1|45225.1|2
1645071980000|2022-02-17 04:26:20|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|45245.4|45225.4|0
1645071990000|2022-02-17 04:26:30|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|7
1645072000000|2022-02-17 04:26:40|45232.9|45212.9|45228.2|45208.2|45233.2|45213.2|45227.9|45207.9|3
1645072010000|2022-02-17 04:26:50|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|45228.4|45208.4|1
1645072020000|2022-02-17 04:27:00|45230.9|45210.9|45230.7|45210.7|45230.9|45210.9|45228.4|45208.4|6
1645072030000|2022-02-17 04:27:10|45228.2|45208.2|45225.7|45205.7|45230.7|45210.7|45225.7|45205.7|1
1645072040000|2022-02-17 04:27:20|45230.7|45210.7|45225.7|45205.7|45230.7|45210.7|45225.7|45205.7|3
1645072050000|2022-02-17 04:27:30|45225.4|45205.4|45222.9|45202.9|45225.7|45205.7|45222.9|45202.9|6
1645072060000|2022-02-17 04:27:40|45225.4|45205.4|45225.1|45205.1|45225.4|45205.4|45225.1|45205.1|2
1645072070000|2022-02-17 04:27:50|45225.4|45205.4|45227.9|45207.9|45230.7|45210.7|45225.4|45205.4|3
1645072080000|2022-02-17 04:28:00|45230.1|45210.1|45227.9|45207.9|45230.1|45210.1|45225.4|45205.4|1
1645072090000|2022-02-17 04:28:10|45230.1|45210.1|45268.2|45248.2|45268.2|45248.2|45227.9|45207.9|10
1645072100000|2022-02-17 04:28:20|45268.4|45248.4|45275.9|45255.9|45278.4|45258.4|45268.4|45248.4|6
1645072110000|2022-02-17 04:28:30|45273.7|45253.7|45265.7|45245.7|45273.7|45253.7|45265.7|45245.7|2
1645072120000|2022-02-17 04:28:40|45263.7|45243.7|45260.7|45240.7|45263.7|45243.7|45258.4|45238.4|0
1645072130000|2022-02-17 04:28:50|45258.4|45238.4|45259|45239|45261.2|45241.2|45256.2|45236.2|3
1645072140000|2022-02-17 04:29:00|45261.2|45241.2|45260.7|45240.7|45263.4|45243.4|45260.7|45240.7|0
1645072150000|2022-02-17 04:29:10|45258.4|45238.4|45254|45234|45258.4|45238.4|45254|45234|0
1645072160000|2022-02-17 04:29:20|45256.2|45236.2|45256.2|45236.2|45258.4|45238.4|45254|45234|1
1645072170000|2022-02-17 04:29:30|45258.4|45238.4|45258.4|45238.4|45260.9|45240.9|45256.2|45236.2|1
1645072180000|2022-02-17 04:29:40|45256.2|45236.2|45250.9|45230.9|45256.2|45236.2|45250.7|45230.7|2
1645072190000|2022-02-17 04:29:50|45250.7|45230.7|45251.2|45231.2|45251.2|45231.2|45248.4|45228.4|4
1645072200000|2022-02-17 04:30:00|45276.5|45256.5|45278.2|45258.2|45286.2|45266.2|45275.9|45255.9|15
1645072210000|2022-02-17 04:30:10|45275.7|45255.7|45270.7|45250.7|45275.7|45255.7|45270.7|45250.7|1
1645072220000|2022-02-17 04:30:20|45271.2|45251.2|45275.7|45255.7|45275.7|45255.7|45271.2|45251.2|2
1645072240000|2022-02-17 04:30:40|45273.4|45253.4|45276.2|45256.2|45276.2|45256.2|45273.4|45253.4|2
1645072250000|2022-02-17 04:30:50|45278.4|45258.4|45280.7|45260.7|45280.9|45260.9|45278.4|45258.4|1
1645072260000|2022-02-17 04:31:00|45280.9|45260.9|45285.4|45265.4|45285.4|45265.4|45280.9|45260.9|1
1645072270000|2022-02-17 04:31:10|45285.7|45265.7|45288.2|45268.2|45290.7|45270.7|45285.7|45265.7|5
1645072280000|2022-02-17 04:31:20|45285.9|45265.9|45320.9|45300.9|45320.9|45300.9|45285.9|45265.9|11
1645072290000|2022-02-17 04:31:30|45320.7|45300.7|45330.7|45310.7|45333.4|45313.4|45320.7|45300.7|17
1645072300000|2022-02-17 04:31:40|45328.4|45308.4|45340.9|45320.9|45341.2|45321.2|45326.2|45306.2|10
1645072310000|2022-02-17 04:31:50|45341.2|45321.2|45371.2|45351.2|45371.2|45351.2|45341.2|45321.2|30
1645072320000|2022-02-17 04:32:00|45375.9|45355.9|45395.9|45375.9|45395.9|45375.9|45375.9|45355.9|16
1645072330000|2022-02-17 04:32:10|45398.2|45378.2|45385.9|45365.9|45405.9|45385.9|45385.9|45365.9|13
1645072340000|2022-02-17 04:32:20|45388.4|45368.4|45403.2|45383.2|45403.2|45383.2|45385.9|45365.9|19
1645072350000|2022-02-17 04:32:30|45408.7|45388.7|45413.4|45393.4|45420.7|45400.7|45408.4|45388.4|12
1645072360000|2022-02-17 04:32:40|45415.7|45395.7|45402.9|45382.9|45415.9|45395.9|45402.9|45382.9|5
1645072370000|2022-02-17 04:32:50|45397.9|45377.9|45388.4|45368.4|45397.9|45377.9|45388.4|45368.4|5
1645072380000|2022-02-17 04:33:00|45388.2|45368.2|45385.9|45365.9|45388.2|45368.2|45385.9|45365.9|0
1645072390000|2022-02-17 04:33:10|45385.7|45365.7|45383.2|45363.2|45385.7|45365.7|45383.2|45363.2|5
1645072400000|2022-02-17 04:33:20|45380.9|45360.9|45387.9|45367.9|45387.9|45367.9|45380.9|45360.9|6
1645072410000|2022-02-17 04:33:30|45385.7|45365.7|45390.4|45370.4|45390.4|45370.4|45385.7|45365.7|1
1645072420000|2022-02-17 04:33:40|45390.9|45370.9|45388.4|45368.4|45393.2|45373.2|45385.9|45365.9|4
1645072430000|2022-02-17 04:33:50|45388.2|45368.2|45385.7|45365.7|45388.2|45368.2|45385.7|45365.7|4
1645072440000|2022-02-17 04:34:00|45383.4|45363.4|45385.7|45365.7|45385.7|45365.7|45383.4|45363.4|0
1645072450000|2022-02-17 04:34:10|45383.4|45363.4|45370.7|45350.7|45383.4|45363.4|45370.7|45350.7|8
1645072460000|2022-02-17 04:34:20|45370.4|45350.4|45370.7|45350.7|45370.7|45350.7|45368.2|45348.2|2
1645072470000|2022-02-17 04:34:30|45370.9|45350.9|45368.4|45348.4|45373.2|45353.2|45368.4|45348.4|3
1645072480000|2022-02-17 04:34:40|45370.7|45350.7|45370.9|45350.9|45373.4|45353.4|45368.4|45348.4|0
1645072490000|2022-02-17 04:34:50|45373.2|45353.2|45380.7|45360.7|45380.7|45360.7|45370.9|45350.9|3
1645072500000|2022-02-17 04:35:00|45383.4|45363.4|45373.7|45353.7|45385.7|45365.7|45373.7|45353.7|6
1645072510000|2022-02-17 04:35:10|45370.9|45350.9|45358.2|45338.2|45370.9|45350.9|45358.2|45338.2|8
1645072520000|2022-02-17 04:35:20|45355.9|45335.9|45350.9|45330.9|45360.9|45340.9|45350.9|45330.9|15
1645072530000|2022-02-17 04:35:30|45345.7|45325.7|45338.4|45318.4|45345.7|45325.7|45338.4|45318.4|4
1645072540000|2022-02-17 04:35:40|45340.7|45320.7|45368.2|45348.2|45368.2|45348.2|45338.4|45318.4|14
1645072550000|2022-02-17 04:35:50|45365.9|45345.9|45366.2|45346.2|45368.2|45348.2|45365.9|45345.9|1
1645072560000|2022-02-17 04:36:00|45368.4|45348.4|45355.7|45335.7|45368.4|45348.4|45355.7|45335.7|1
1645072570000|2022-02-17 04:36:10|45350.4|45330.4|45345.9|45325.9|45350.4|45330.4|45343.7|45323.7|0
1645072580000|2022-02-17 04:36:20|45346.2|45326.2|45348.4|45328.4|45348.4|45328.4|45345.7|45325.7|0
1645072610000|2022-02-17 04:36:50|45348.2|45328.2|45345.7|45325.7|45348.4|45328.4|45345.7|45325.7|3
1645072620000|2022-02-17 04:37:00|45343.4|45323.4|45345.7|45325.7|45345.7|45325.7|45343.4|45323.4|2
1645072630000|2022-02-17 04:37:10|45343.4|45323.4|45338.7|45318.7|45345.7|45325.7|45338.7|45318.7|2
1645072640000|2022-02-17 04:37:20|45338.4|45318.4|45343.2|45323.2|45343.2|45323.2|45337.9|45317.9|5
1645072650000|2022-02-17 04:37:30|45340.9|45320.9|45345.4|45325.4|45345.4|45325.4|45340.9|45320.9|0
1645072660000|2022-02-17 04:37:40|45343.2|45323.2|45340.7|45320.7|45345.4|45325.4|45340.7|45320.7|1
1645072670000|2022-02-17 04:37:50|45338.4|45318.4|45318.2|45298.2|45338.4|45318.4|45315.9|45295.9|14
1645072680000|2022-02-17 04:38:00|45315.9|45295.9|45310.9|45290.9|45315.9|45295.9|45308.2|45288.2|5
1645072690000|2022-02-17 04:38:10|45313.2|45293.2|45318.4|45298.4|45320.7|45300.7|45311.2|45291.2|5
1645072700000|2022-02-17 04:38:20|45318.2|45298.2|45313.4|45293.4|45318.2|45298.2|45313.4|45293.4|2
1645072710000|2022-02-17 04:38:30|45310.9|45290.9|45285.9|45265.9|45310.9|45290.9|45285.9|45265.9|16
1645072720000|2022-02-17 04:38:40|45283.4|45263.4|45300.7|45280.7|45305.7|45285.7|45280.9|45260.9|11
1645072730000|2022-02-17 04:38:50|45300.1|45280.1|45285.9|45265.9|45300.1|45280.1|45285.7|45265.7|5
1645072740000|2022-02-17 04:39:00|45288.4|45268.4|45295.7|45275.7|45298.4|45278.4|45288.4|45268.4|8
1645072750000|2022-02-17 04:39:10|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45290.7|45270.7|3
1645072760000|2022-02-17 04:39:20|45293.2|45273.2|45295.7|45275.7|45295.7|45275.7|45293.2|45273.2|1
1645072770000|2022-02-17 04:39:30|45290.9|45270.9|45298.2|45278.2|45298.2|45278.2|45290.9|45270.9|3
1645072780000|2022-02-17 04:39:40|45298.4|45278.4|45270.7|45250.7|45302.9|45282.9|45270.7|45250.7|11
1645072790000|2022-02-17 04:39:50|45273.4|45253.4|45270.7|45250.7|45275.7|45255.7|45270.7|45250.7|4
1645072800000|2022-02-17 04:40:00|45270.4|45250.4|45270.9|45250.9|45270.9|45250.9|45270.4|45250.4|0
1645072810000|2022-02-17 04:40:10|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|45273.4|45253.4|0
1645072830000|2022-02-17 04:40:30|45273.2|45253.2|45268.4|45248.4|45273.2|45253.2|45268.4|45248.4|5
1645072840000|2022-02-17 04:40:40|45268.2|45248.2|45270.7|45250.7|45270.7|45250.7|45265.9|45245.9|0
1645072850000|2022-02-17 04:40:50|45270.9|45250.9|45270.9|45250.9|45271.2|45251.2|45270.9|45250.9|2
1645072860000|2022-02-17 04:41:00|45268.4|45248.4|45268.4|45248.4|45273.2|45253.2|45268.4|45248.4|2
1645072870000|2022-02-17 04:41:10|45270.7|45250.7|45276.2|45256.2|45278.4|45258.4|45270.7|45250.7|4
1645072880000|2022-02-17 04:41:20|45278.4|45258.4|45280.9|45260.9|45280.9|45260.9|45276.2|45256.2|0
1645072890000|2022-02-17 04:41:30|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|4
1645072900000|2022-02-17 04:41:40|45280.9|45260.9|45280.7|45260.7|45283.2|45263.2|45278.4|45258.4|4
1645072910000|2022-02-17 04:41:50|45280.9|45260.9|45290.4|45270.4|45290.4|45270.4|45280.9|45260.9|0
1645072920000|2022-02-17 04:42:00|45288.2|45268.2|45298.2|45278.2|45300.7|45280.7|45288.2|45268.2|5
1645072930000|2022-02-17 04:42:10|45295.7|45275.7|45290.7|45270.7|45298.2|45278.2|45290.7|45270.7|2
1645072940000|2022-02-17 04:42:20|45290.9|45270.9|45290.7|45270.7|45290.9|45270.9|45290.7|45270.7|1
1645072950000|2022-02-17 04:42:30|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|1
1645072960000|2022-02-17 04:42:40|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1645072970000|2022-02-17 04:42:50|||||||||1
1645072980000|2022-02-17 04:43:00|45288.4|45268.4|45285.9|45265.9|45288.4|45268.4|45285.9|45265.9|2
1645072990000|2022-02-17 04:43:10|45281.5|45261.5|45280.9|45260.9|45281.5|45261.5|45280.9|45260.9|0
1645073000000|2022-02-17 04:43:20|45278.4|45258.4|45276.2|45256.2|45278.4|45258.4|45276.2|45256.2|1
1645073010000|2022-02-17 04:43:30|45274|45254|45270.7|45250.7|45275.9|45255.9|45270.7|45250.7|3
1645073030000|2022-02-17 04:43:50|45273.2|45253.2|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|2
1645073040000|2022-02-17 04:44:00|45275.9|45255.9|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|1
1645073050000|2022-02-17 04:44:10|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|1
1645073060000|2022-02-17 04:44:20|45282.9|45262.9|45280.7|45260.7|45282.9|45262.9|45280.7|45260.7|0
1645073070000|2022-02-17 04:44:30|45280.9|45260.9|45290.4|45270.4|45290.4|45270.4|45280.9|45260.9|4
1645073080000|2022-02-17 04:44:40|||||||||1
1645073090000|2022-02-17 04:44:50|45288.2|45268.2|45285.9|45265.9|45288.2|45268.2|45285.9|45265.9|0
1645073100000|2022-02-17 04:45:00|45283.7|45263.7|45293.2|45273.2|45293.2|45273.2|45283.7|45263.7|3
1645073110000|2022-02-17 04:45:10|45293.4|45273.4|45298.2|45278.2|45298.2|45278.2|45293.4|45273.4|0
1645073120000|2022-02-17 04:45:20|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|0
1645073130000|2022-02-17 04:45:30|45295.7|45275.7|45290.9|45270.9|45295.7|45275.7|45290.9|45270.9|2
1645073140000|2022-02-17 04:45:40|45288.2|45268.2|45283.4|45263.4|45288.2|45268.2|45283.2|45263.2|3
1645073150000|2022-02-17 04:45:50|45281.2|45261.2|45290.9|45270.9|45290.9|45270.9|45280.9|45260.9|4
1645073180000|2022-02-17 04:46:20|45291.2|45271.2|45286.5|45266.5|45291.2|45271.2|45286.5|45266.5|2
1645073190000|2022-02-17 04:46:30|45290.9|45270.9|45288.4|45268.4|45290.9|45270.9|45286.2|45266.2|0
1645073200000|2022-02-17 04:46:40|45290.7|45270.7|45288.4|45268.4|45290.7|45270.7|45288.4|45268.4|1
1645073210000|2022-02-17 04:46:50|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45288.4|45268.4|0
1645073220000|2022-02-17 04:47:00|45290.9|45270.9|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|1
1645073240000|2022-02-17 04:47:20|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|45288.4|45268.4|0
1645073250000|2022-02-17 04:47:30|45286.2|45266.2|45290.9|45270.9|45290.9|45270.9|45285.9|45265.9|1
1645073260000|2022-02-17 04:47:40|45293.2|45273.2|45293.2|45273.2|45293.4|45273.4|45293.2|45273.2|0
1645073270000|2022-02-17 04:47:50|45293.4|45273.4|45293.2|45273.2|45295.7|45275.7|45293.2|45273.2|0
1645073280000|2022-02-17 04:48:00|45293.4|45273.4|45290.9|45270.9|45293.4|45273.4|45290.9|45270.9|1
1645073290000|2022-02-17 04:48:10|45291.2|45271.2|45293.4|45273.4|45293.4|45273.4|45291.2|45271.2|0
1645073300000|2022-02-17 04:48:20|45295.7|45275.7|45290.7|45270.7|45295.7|45275.7|45290.7|45270.7|0
1645073310000|2022-02-17 04:48:30|45288.4|45268.4|45292.9|45272.9|45292.9|45272.9|45288.4|45268.4|0
1645073320000|2022-02-17 04:48:40|45288.4|45268.4|45285.7|45265.7|45288.4|45268.4|45283.4|45263.4|2
1645073330000|2022-02-17 04:48:50|45283.2|45263.2|45283.4|45263.4|45283.4|45263.4|45283.2|45263.2|0
1645073340000|2022-02-17 04:49:00|45285.7|45265.7|45280.9|45260.9|45285.7|45265.7|45280.9|45260.9|2
1645073350000|2022-02-17 04:49:10|45280.7|45260.7|45280.7|45260.7|45280.9|45260.9|45280.7|45260.7|2
1645073360000|2022-02-17 04:49:20|45280.9|45260.9|45283.2|45263.2|45283.2|45263.2|45280.9|45260.9|1
1645073370000|2022-02-17 04:49:30|45278.4|45258.4|45290.9|45270.9|45290.9|45270.9|45278.4|45258.4|7
1645073380000|2022-02-17 04:49:40|45291.2|45271.2|45285.7|45265.7|45293.4|45273.4|45285.7|45265.7|1
1645073390000|2022-02-17 04:49:50|45285.4|45265.4|45278.4|45258.4|45285.4|45265.4|45278.4|45258.4|0
1645073400000|2022-02-17 04:50:00|45278.2|45258.2|45276.2|45256.2|45278.7|45258.7|45275.7|45255.7|2
1645073410000|2022-02-17 04:50:10|45278.4|45258.4|45280.7|45260.7|45280.9|45260.9|45276.2|45256.2|2
1645073420000|2022-02-17 04:50:20|45283.2|45263.2|45283.4|45263.4|45283.4|45263.4|45280.7|45260.7|0
1645073430000|2022-02-17 04:50:30|45283.7|45263.7|45285.9|45265.9|45285.9|45265.9|45283.7|45263.7|0
1645073440000|2022-02-17 04:50:40|45288.2|45268.2|45290.7|45270.7|45290.7|45270.7|45286.2|45266.2|1
1645073450000|2022-02-17 04:50:50|45288.4|45268.4|45288.4|45268.4|45290.7|45270.7|45285.9|45265.9|0
1645073460000|2022-02-17 04:51:00|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45288.4|45268.4|0
1645073470000|2022-02-17 04:51:10|45288.2|45268.2|45285.9|45265.9|45288.2|45268.2|45285.9|45265.9|0
1645073490000|2022-02-17 04:51:30|45283.4|45263.4|45290.7|45270.7|45293.4|45273.4|45283.4|45263.4|4
1645073500000|2022-02-17 04:51:40|45288.4|45268.4|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|2
1645073510000|2022-02-17 04:51:50|45288.4|45268.4|45290.7|45270.7|45290.7|45270.7|45288.4|45268.4|0
1645073520000|2022-02-17 04:52:00|45288.4|45268.4|45283.4|45263.4|45290.7|45270.7|45283.4|45263.4|4
1645073530000|2022-02-17 04:52:10|45281.2|45261.2|45281.2|45261.2|45283.4|45263.4|45281.2|45261.2|0
1645073540000|2022-02-17 04:52:20|45279|45259|45278.4|45258.4|45279|45259|45278.4|45258.4|1
1645073550000|2022-02-17 04:52:30|45280.7|45260.7|45285.9|45265.9|45285.9|45265.9|45280.7|45260.7|5
1645073560000|2022-02-17 04:52:40|45283.2|45263.2|45280.7|45260.7|45283.4|45263.4|45280.7|45260.7|1
1645073570000|2022-02-17 04:52:50|45283.4|45263.4|45285.7|45265.7|45285.7|45265.7|45283.4|45263.4|0
1645073580000|2022-02-17 04:53:00|45283.4|45263.4|45280.9|45260.9|45285.9|45265.9|45280.7|45260.7|0
1645073590000|2022-02-17 04:53:10|45278.7|45258.7|45280.7|45260.7|45280.9|45260.9|45278.7|45258.7|0
1645073600000|2022-02-17 04:53:20|45278.4|45258.4|45280.7|45260.7|45280.7|45260.7|45278.4|45258.4|0
1645073610000|2022-02-17 04:53:30|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45275.9|45255.9|2
1645073620000|2022-02-17 04:53:40|45275.7|45255.7|45280.4|45260.4|45280.4|45260.4|45270.7|45250.7|2
1645073630000|2022-02-17 04:53:50|45282.9|45262.9|45285.4|45265.4|45285.4|45265.4|45282.6|45262.6|0
1645073640000|2022-02-17 04:54:00|45285.7|45265.7|45285.4|45265.4|45290.4|45270.4|45285.4|45265.4|1
1645073650000|2022-02-17 04:54:10|45285.1|45265.1|45285.4|45265.4|45285.4|45265.4|45285.1|45265.1|0
1645073660000|2022-02-17 04:54:20|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1645073670000|2022-02-17 04:54:30|45285.9|45265.9|45292.9|45272.9|45292.9|45272.9|45285.9|45265.9|5
1645073680000|2022-02-17 04:54:40|45287.6|45267.6|45285.1|45265.1|45287.6|45267.6|45282.6|45262.6|3
1645073690000|2022-02-17 04:54:50|45284.9|45264.9|45280.1|45260.1|45284.9|45264.9|45280.1|45260.1|0
1645073700000|2022-02-17 04:55:00|45280.4|45260.4|45280.1|45260.1|45282.9|45262.9|45280.1|45260.1|1
1645073710000|2022-02-17 04:55:10|45280.4|45260.4|45280.1|45260.1|45282.9|45262.9|45277.9|45257.9|1
1645073720000|2022-02-17 04:55:20|45280.4|45260.4|45277.4|45257.4|45280.4|45260.4|45277.4|45257.4|1
1645073730000|2022-02-17 04:55:30|45277.6|45257.6|45275.4|45255.4|45279.9|45259.9|45275.4|45255.4|2
1645073740000|2022-02-17 04:55:40|45275.1|45255.1|45280.1|45260.1|45280.1|45260.1|45275.1|45255.1|3
1645073750000|2022-02-17 04:55:50|45279.9|45259.9|45292.9|45272.9|45295.1|45275.1|45279.6|45259.6|6
1645073760000|2022-02-17 04:56:00|45290.4|45270.4|45295.1|45275.1|45295.1|45275.1|45290.4|45270.4|1
1645073770000|2022-02-17 04:56:10|45295.4|45275.4|45305.1|45285.1|45305.1|45285.1|45295.4|45275.4|4
1645073780000|2022-02-17 04:56:20|45307.9|45287.9|45305.1|45285.1|45310.1|45290.1|45305.1|45285.1|6
1645073790000|2022-02-17 04:56:30|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|45307.6|45287.6|0
1645073800000|2022-02-17 04:56:40|45310.1|45290.1|45305.1|45285.1|45310.1|45290.1|45305.1|45285.1|0
1645073810000|2022-02-17 04:56:50|45305.4|45285.4|45310.4|45290.4|45310.4|45290.4|45305.4|45285.4|0
1645073820000|2022-02-17 04:57:00|45310.7|45290.7|45295.1|45275.1|45310.7|45290.7|45295.1|45275.1|6
1645073830000|2022-02-17 04:57:10|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|1
1645073850000|2022-02-17 04:57:30|45292.6|45272.6|45285.1|45265.1|45292.6|45272.6|45285.1|45265.1|1
1645073860000|2022-02-17 04:57:40|45290.1|45270.1|45295.7|45275.7|45295.7|45275.7|45290.1|45270.1|6
1645073870000|2022-02-17 04:57:50|45297.9|45277.9|45297.9|45277.9|45305.4|45285.4|45297.9|45277.9|8
1645073880000|2022-02-17 04:58:00|45299.9|45279.9|45290.1|45270.1|45300.1|45280.1|45287.4|45267.4|3
1645073890000|2022-02-17 04:58:10|45287.9|45267.9|45277.9|45257.9|45290.1|45270.1|45277.9|45257.9|3
1645073900000|2022-02-17 04:58:20|45280.1|45260.1|45277.9|45257.9|45280.1|45260.1|45275.1|45255.1|1
1645073910000|2022-02-17 04:58:30|45275.7|45255.7|45287.9|45267.9|45287.9|45267.9|45275.7|45255.7|5
1645073920000|2022-02-17 04:58:40|45285.4|45265.4|45280.7|45260.7|45285.4|45265.4|45280.7|45260.7|2
1645073930000|2022-02-17 04:58:50|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|45278.4|45258.4|1
1645073940000|2022-02-17 04:59:00|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|0
1645073950000|2022-02-17 04:59:10|45275.9|45255.9|45275.4|45255.4|45275.9|45255.9|45275.4|45255.4|1
1645073960000|2022-02-17 04:59:20|45270.9|45250.9|45280.9|45260.9|45280.9|45260.9|45270.9|45250.9|3
1645073970000|2022-02-17 04:59:30|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|0
1645073980000|2022-02-17 04:59:40|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45273.4|45253.4|3
1645073990000|2022-02-17 04:59:50|45276.2|45256.2|45275.9|45255.9|45276.2|45256.2|45275.9|45255.9|2
1645074000000|2022-02-17 05:00:00|45280.7|45260.7|45275.7|45255.7|45280.7|45260.7|45275.7|45255.7|14
1645074010000|2022-02-17 05:00:10|45275.4|45255.4|45275.4|45255.4|45275.7|45255.7|45275.4|45255.4|0
1645074020000|2022-02-17 05:00:20|45275.1|45255.1|45282.9|45262.9|45282.9|45262.9|45270.7|45250.7|9
1645074030000|2022-02-17 05:00:30|45280.7|45260.7|45280.7|45260.7|45282.9|45262.9|45280.7|45260.7|0
1645074040000|2022-02-17 05:00:40|45282.9|45262.9|45280.7|45260.7|45282.9|45262.9|45280.7|45260.7|0
1645074050000|2022-02-17 05:00:50|45280.4|45260.4|45278.2|45258.2|45280.4|45260.4|45278.2|45258.2|0
1645074060000|2022-02-17 05:01:00|45275.9|45255.9|45280.4|45260.4|45280.4|45260.4|45275.7|45255.7|0
1645074070000|2022-02-17 05:01:10|45280.7|45260.7|45282.9|45262.9|45282.9|45262.9|45280.7|45260.7|0
1645074080000|2022-02-17 05:01:20|45280.4|45260.4|45285.1|45265.1|45285.1|45265.1|45280.4|45260.4|1
1645074090000|2022-02-17 05:01:30|45285.4|45265.4|45285.1|45265.1|45285.4|45265.4|45285.1|45265.1|0
1645074100000|2022-02-17 05:01:40|45287.6|45267.6|45290.1|45270.1|45290.1|45270.1|45285.4|45265.4|4
1645074120000|2022-02-17 05:02:00|45287.9|45267.9|45290.1|45270.1|45290.1|45270.1|45285.1|45265.1|0
1645074130000|2022-02-17 05:02:10|45290.4|45270.4|45300.4|45280.4|45304.9|45284.9|45290.4|45270.4|3
1645074140000|2022-02-17 05:02:20|||||||||1
1645074150000|2022-02-17 05:02:30|45300.7|45280.7|45299.9|45279.9|45302.9|45282.9|45299.9|45279.9|1
1645074160000|2022-02-17 05:02:40|45300.4|45280.4|45302.9|45282.9|45302.9|45282.9|45300.4|45280.4|4
1645074170000|2022-02-17 05:02:50|45300.4|45280.4|45305.1|45285.1|45305.1|45285.1|45300.4|45280.4|2
1645074180000|2022-02-17 05:03:00|45305.4|45285.4|45307.9|45287.9|45307.9|45287.9|45302.9|45282.9|5
1645074190000|2022-02-17 05:03:10|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|1
1645074200000|2022-02-17 05:03:20|45312.9|45292.9|45310.1|45290.1|45312.9|45292.9|45310.1|45290.1|2
1645074210000|2022-02-17 05:03:30|45310.4|45290.4|45310.1|45290.1|45310.4|45290.4|45310.1|45290.1|0
1645074220000|2022-02-17 05:03:40|45309.9|45289.9|45310.4|45290.4|45310.4|45290.4|45309.9|45289.9|1
1645074230000|2022-02-17 05:03:50|45310.1|45290.1|45310.4|45290.4|45310.4|45290.4|45310.1|45290.1|6
1645074240000|2022-02-17 05:04:00|45310.1|45290.1|45305.4|45285.4|45310.1|45290.1|45305.4|45285.4|1
1645074250000|2022-02-17 05:04:10|45305.1|45285.1|45305.1|45285.1|45305.4|45285.4|45305.1|45285.1|1
1645074260000|2022-02-17 05:04:20|45302.9|45282.9|45302.9|45282.9|45305.1|45285.1|45302.9|45282.9|1
1645074270000|2022-02-17 05:04:30|45305.1|45285.1|45300.1|45280.1|45305.1|45285.1|45297.9|45277.9|4
1645074280000|2022-02-17 05:04:40|45297.9|45277.9|45297.9|45277.9|45300.4|45280.4|45297.6|45277.6|5
1645074290000|2022-02-17 05:04:50|45295.7|45275.7|45292.6|45272.6|45295.7|45275.7|45292.6|45272.6|6
1645074300000|2022-02-17 05:05:00|45290.4|45270.4|45280.7|45260.7|45290.4|45270.4|45280.4|45260.4|3
1645074310000|2022-02-17 05:05:10|45280.4|45260.4|45283.2|45263.2|45283.2|45263.2|45280.4|45260.4|0
1645074330000|2022-02-17 05:05:30|45287.9|45267.9|45285.7|45265.7|45287.9|45267.9|45285.7|45265.7|0
1645074340000|2022-02-17 05:05:40|45287.9|45267.9|45285.7|45265.7|45287.9|45267.9|45285.4|45265.4|5
1645074350000|2022-02-17 05:05:50|45285.9|45265.9|45292.9|45272.9|45292.9|45272.9|45285.7|45265.7|4
1645074360000|2022-02-17 05:06:00|45290.4|45270.4|45295.1|45275.1|45295.4|45275.4|45290.4|45270.4|0
1645074370000|2022-02-17 05:06:10|45292.9|45272.9|45295.4|45275.4|45295.4|45275.4|45292.9|45272.9|0
1645074380000|2022-02-17 05:06:20|45297.6|45277.6|45295.7|45275.7|45300.4|45280.4|45295.4|45275.4|1
1645074390000|2022-02-17 05:06:30|45295.4|45275.4|45305.7|45285.7|45310.1|45290.1|45295.4|45275.4|10
1645074400000|2022-02-17 05:06:40|45307.9|45287.9|45348.4|45328.4|45348.4|45328.4|45305.4|45285.4|23
1645074410000|2022-02-17 05:06:50|45352.9|45332.9|45386.2|45366.2|45388.4|45368.4|45347.9|45327.9|37
1645074420000|2022-02-17 05:07:00|45386.5|45366.5|45375.9|45355.9|45393.4|45373.4|45363.4|45343.4|20
1645074430000|2022-02-17 05:07:10|45375.7|45355.7|45376.2|45356.2|45383.2|45363.2|45370.7|45350.7|4
1645074440000|2022-02-17 05:07:20|45375.9|45355.9|45358.4|45338.4|45380.9|45360.9|45357.9|45337.9|6
1645074450000|2022-02-17 05:07:30|45356.2|45336.2|45370.7|45350.7|45371.2|45351.2|45356.2|45336.2|2
1645074460000|2022-02-17 05:07:40|45370.9|45350.9|45375.7|45355.7|45375.7|45355.7|45370.9|45350.9|1
1645074470000|2022-02-17 05:07:50|45388.4|45368.4|45397.9|45377.9|45397.9|45377.9|45388.4|45368.4|17
1645074480000|2022-02-17 05:08:00|45400.1|45380.1|45390.7|45370.7|45407.9|45387.9|45390.7|45370.7|11
1645074490000|2022-02-17 05:08:10|45395.7|45375.7|45397.9|45377.9|45400.7|45380.7|45395.4|45375.4|1
1645074500000|2022-02-17 05:08:20|45398.2|45378.2|45390.9|45370.9|45398.2|45378.2|45390.9|45370.9|3
1645074510000|2022-02-17 05:08:30|45391.2|45371.2|45387.9|45367.9|45395.7|45375.7|45385.4|45365.4|4
1645074520000|2022-02-17 05:08:40|45387.6|45367.6|45370.7|45350.7|45387.6|45367.6|45370.4|45350.4|7
1645074530000|2022-02-17 05:08:50|45373.2|45353.2|45387.9|45367.9|45387.9|45367.9|45373.2|45353.2|1
1645074540000|2022-02-17 05:09:00|45385.7|45365.7|45368.7|45348.7|45385.7|45365.7|45366.2|45346.2|1
1645074550000|2022-02-17 05:09:10|45370.9|45350.9|45375.7|45355.7|45375.7|45355.7|45370.9|45350.9|2
1645074560000|2022-02-17 05:09:20|45373.4|45353.4|45365.7|45345.7|45373.4|45353.4|45365.7|45345.7|1
1645074570000|2022-02-17 05:09:30|45365.4|45345.4|45363.2|45343.2|45365.7|45345.7|45360.7|45340.7|5
1645074580000|2022-02-17 05:09:40|45365.7|45345.7|45370.4|45350.4|45370.4|45350.4|45365.7|45345.7|1
1645074590000|2022-02-17 05:09:50|45367.9|45347.9|45370.4|45350.4|45370.4|45350.4|45365.7|45345.7|0
1645074600000|2022-02-17 05:10:00|45365.7|45345.7|45385.7|45365.7|45385.7|45365.7|45365.7|45345.7|2
1645074610000|2022-02-17 05:10:10|45385.4|45365.4|45383.2|45363.2|45385.4|45365.4|45380.9|45360.9|1
1645074620000|2022-02-17 05:10:20|45380.9|45360.9|45380.7|45360.7|45385.4|45365.4|45380.7|45360.7|0
1645074630000|2022-02-17 05:10:30|45380.4|45360.4|45375.7|45355.7|45380.7|45360.7|45375.7|45355.7|0
1645074640000|2022-02-17 05:10:40|45377.9|45357.9|45375.4|45355.4|45380.1|45360.1|45375.4|45355.4|0
1645074650000|2022-02-17 05:10:50|45373.2|45353.2|45370.7|45350.7|45373.2|45353.2|45370.7|45350.7|0
1645074660000|2022-02-17 05:11:00|45370.4|45350.4|45370.4|45350.4|45370.4|45350.4|45365.7|45345.7|0
1645074670000|2022-02-17 05:11:10|45365.7|45345.7|45372.9|45352.9|45372.9|45352.9|45363.2|45343.2|3
1645074680000|2022-02-17 05:11:20|45375.4|45355.4|45375.4|45355.4|45375.4|45355.4|45375.4|45355.4|2
1645074690000|2022-02-17 05:11:30|45380.4|45360.4|45385.7|45365.7|45385.7|45365.7|45380.4|45360.4|1
1645074700000|2022-02-17 05:11:40|||||||||2
1645074710000|2022-02-17 05:11:50|45383.4|45363.4|45375.7|45355.7|45385.7|45365.7|45373.4|45353.4|0
1645074720000|2022-02-17 05:12:00|45373.4|45353.4|45368.2|45348.2|45373.4|45353.4|45365.9|45345.9|3
1645074730000|2022-02-17 05:12:10|45365.7|45345.7|45358.4|45338.4|45365.7|45345.7|45356.2|45336.2|1
1645074740000|2022-02-17 05:12:20|45360.7|45340.7|45370.9|45350.9|45370.9|45350.9|45360.7|45340.7|1
1645074750000|2022-02-17 05:12:30|45370.7|45350.7|45345.9|45325.9|45370.7|45350.7|45345.9|45325.9|11
1645074760000|2022-02-17 05:12:40|45352.9|45332.9|45358.4|45338.4|45360.7|45340.7|45352.9|45332.9|1
1645074770000|2022-02-17 05:12:50|45358.2|45338.2|45353.4|45333.4|45358.2|45338.2|45350.9|45330.9|0
1645074780000|2022-02-17 05:13:00|45350.9|45330.9|45348.7|45328.7|45358.4|45338.4|45348.7|45328.7|1
1645074790000|2022-02-17 05:13:10|45348.4|45328.4|45340.9|45320.9|45348.7|45328.7|45340.9|45320.9|2
1645074800000|2022-02-17 05:13:20|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|1
1645074810000|2022-02-17 05:13:30|45343.4|45323.4|45340.7|45320.7|45345.4|45325.4|45338.2|45318.2|2
1645074820000|2022-02-17 05:13:40|45337.9|45317.9|45335.4|45315.4|45340.7|45320.7|45330.9|45310.9|3
1645074830000|2022-02-17 05:13:50|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|1
1645074840000|2022-02-17 05:14:00|45337.9|45317.9|45340.7|45320.7|45340.7|45320.7|45337.9|45317.9|1
1645074850000|2022-02-17 05:14:10|45343.4|45323.4|45343.4|45323.4|45346.2|45326.2|45343.4|45323.4|1
1645074860000|2022-02-17 05:14:20|45345.7|45325.7|45343.4|45323.4|45345.7|45325.7|45343.4|45323.4|0
1645074870000|2022-02-17 05:14:30|45345.7|45325.7|45340.9|45320.9|45345.7|45325.7|45340.9|45320.9|2
1645074880000|2022-02-17 05:14:40|45338.7|45318.7|45335.9|45315.9|45338.7|45318.7|45333.4|45313.4|1
1645074890000|2022-02-17 05:14:50|45341.5|45321.5|45341.5|45321.5|45341.5|45321.5|45341.5|45321.5|4
1645074900000|2022-02-17 05:15:00|45346.2|45326.2|45353.4|45333.4|45353.4|45333.4|45346.2|45326.2|1
1645074910000|2022-02-17 05:15:10|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|0
1645074920000|2022-02-17 05:15:20|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45350.9|45330.9|4
1645074930000|2022-02-17 05:15:30|45358.2|45338.2|45358.4|45338.4|45358.4|45338.4|45358.2|45338.2|0
1645074940000|2022-02-17 05:15:40|45355.9|45335.9|45355.9|45335.9|45355.9|45335.9|45355.9|45335.9|0
1645074950000|2022-02-17 05:15:50|45356.2|45336.2|45360.9|45340.9|45360.9|45340.9|45356.2|45336.2|1
1645074960000|2022-02-17 05:16:00|45365.7|45345.7|45370.7|45350.7|45376.2|45356.2|45363.4|45343.4|16
1645074970000|2022-02-17 05:16:10|45366.2|45346.2|45366.2|45346.2|45368.4|45348.4|45363.4|45343.4|3
1645074980000|2022-02-17 05:16:20|||||||||1
1645074990000|2022-02-17 05:16:30|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|45363.7|45343.7|0
1645075000000|2022-02-17 05:16:40|45366.2|45346.2|45386.2|45366.2|45386.2|45366.2|45366.2|45346.2|6
1645075020000|2022-02-17 05:17:00|45388.7|45368.7|45395.9|45375.9|45398.2|45378.2|45388.7|45368.7|5
1645075030000|2022-02-17 05:17:10|45395.7|45375.7|45388.4|45368.4|45395.7|45375.7|45388.4|45368.4|3
1645075040000|2022-02-17 05:17:20|45390.9|45370.9|45388.4|45368.4|45393.4|45373.4|45388.4|45368.4|1
1645075050000|2022-02-17 05:17:30|45388.2|45368.2|45387.9|45367.9|45390.7|45370.7|45387.9|45367.9|3
1645075060000|2022-02-17 05:17:40|45383.4|45363.4|45385.7|45365.7|45385.7|45365.7|45382.9|45362.9|1
1645075070000|2022-02-17 05:17:50|45385.9|45365.9|45385.9|45365.9|45386.2|45366.2|45385.9|45365.9|1
1645075080000|2022-02-17 05:18:00|45388.2|45368.2|45385.9|45365.9|45388.2|45368.2|45385.9|45365.9|2
1645075090000|2022-02-17 05:18:10|45385.7|45365.7|45383.2|45363.2|45385.7|45365.7|45383.2|45363.2|0
1645075100000|2022-02-17 05:18:20|45383.4|45363.4|45385.7|45365.7|45385.7|45365.7|45383.4|45363.4|1
1645075110000|2022-02-17 05:18:30|45385.4|45365.4|45385.7|45365.7|45385.9|45365.9|45380.9|45360.9|1
1645075120000|2022-02-17 05:18:40|45383.4|45363.4|45385.7|45365.7|45385.7|45365.7|45383.4|45363.4|0
1645075130000|2022-02-17 05:18:50|45385.9|45365.9|45383.4|45363.4|45385.9|45365.9|45381.2|45361.2|3
1645075140000|2022-02-17 05:19:00|45381.2|45361.2|45381.2|45361.2|45386.2|45366.2|45381.2|45361.2|2
1645075150000|2022-02-17 05:19:10|45385.9|45365.9|45381.2|45361.2|45385.9|45365.9|45381.2|45361.2|1
1645075160000|2022-02-17 05:19:20|45383.4|45363.4|45381.2|45361.2|45385.7|45365.7|45381.2|45361.2|0
1645075170000|2022-02-17 05:19:30|45380.9|45360.9|45380.7|45360.7|45383.4|45363.4|45380.7|45360.7|1
1645075180000|2022-02-17 05:19:40|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|45383.2|45363.2|0
1645075190000|2022-02-17 05:19:50|45382.9|45362.9|45380.7|45360.7|45383.2|45363.2|45380.4|45360.4|0
1645075200000|2022-02-17 05:20:00|45380.4|45360.4|45385.7|45365.7|45385.7|45365.7|45378.2|45358.2|0
1645075230000|2022-02-17 05:20:30|45385.9|45365.9|45386.2|45366.2|45386.2|45366.2|45385.9|45365.9|1
1645075240000|2022-02-17 05:20:40|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|1
1645075250000|2022-02-17 05:20:50|45390.7|45370.7|45388.2|45368.2|45390.7|45370.7|45388.2|45368.2|0
1645075260000|2022-02-17 05:21:00|45387.9|45367.9|45390.7|45370.7|45390.7|45370.7|45387.9|45367.9|3
1645075270000|2022-02-17 05:21:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45388.2|45368.2|1
1645075280000|2022-02-17 05:21:20|45390.7|45370.7|45393.4|45373.4|45397.9|45377.9|45390.7|45370.7|3
1645075290000|2022-02-17 05:21:30|45393.2|45373.2|45390.9|45370.9|45395.7|45375.7|45390.9|45370.9|0
1645075300000|2022-02-17 05:21:40|45390.7|45370.7|45378.2|45358.2|45390.7|45370.7|45375.7|45355.7|5
1645075310000|2022-02-17 05:21:50|45376.2|45356.2|45373.4|45353.4|45378.4|45358.4|45373.4|45353.4|1
1645075320000|2022-02-17 05:22:00|45375.7|45355.7|45378.7|45358.7|45378.7|45358.7|45375.7|45355.7|1
1645075330000|2022-02-17 05:22:10|45380.9|45360.9|45385.4|45365.4|45385.4|45365.4|45380.9|45360.9|0
1645075340000|2022-02-17 05:22:20|45385.7|45365.7|45390.9|45370.9|45390.9|45370.9|45385.7|45365.7|3
1645075350000|2022-02-17 05:22:30|45390.7|45370.7|45395.7|45375.7|45395.7|45375.7|45390.7|45370.7|0
1645075360000|2022-02-17 05:22:40|45395.4|45375.4|45390.7|45370.7|45395.7|45375.7|45390.7|45370.7|4
1645075380000|2022-02-17 05:23:00|45392.9|45372.9|45395.7|45375.7|45395.7|45375.7|45390.7|45370.7|0
1645075390000|2022-02-17 05:23:10|45395.4|45375.4|45395.7|45375.7|45395.7|45375.7|45393.2|45373.2|1
1645075400000|2022-02-17 05:23:20|||||||||1
1645075420000|2022-02-17 05:23:40|45395.4|45375.4|45395.7|45375.7|45395.7|45375.7|45393.2|45373.2|1
1645075430000|2022-02-17 05:23:50|45395.4|45375.4|45395.7|45375.7|45395.7|45375.7|45393.2|45373.2|0
1645075440000|2022-02-17 05:24:00|45395.4|45375.4|45397.9|45377.9|45397.9|45377.9|45395.4|45375.4|3
1645075450000|2022-02-17 05:24:10|45400.1|45380.1|45400.1|45380.1|45400.1|45380.1|45400.1|45380.1|1
1645075460000|2022-02-17 05:24:20|45397.9|45377.9|45397.9|45377.9|45400.4|45380.4|45397.9|45377.9|2
1645075470000|2022-02-17 05:24:30|45393.4|45373.4|45391.2|45371.2|45393.4|45373.4|45390.9|45370.9|0
1645075480000|2022-02-17 05:24:40|45395.7|45375.7|45397.9|45377.9|45397.9|45377.9|45393.4|45373.4|0
1645075490000|2022-02-17 05:24:50|45398.2|45378.2|45400.4|45380.4|45400.4|45380.4|45398.2|45378.2|1
1645075500000|2022-02-17 05:25:00|45398.2|45378.2|45403.2|45383.2|45403.2|45383.2|45398.2|45378.2|2
1645075510000|2022-02-17 05:25:10|45400.9|45380.9|45405.4|45385.4|45405.4|45385.4|45400.9|45380.9|0
1645075520000|2022-02-17 05:25:20|45403.2|45383.2|45405.4|45385.4|45405.4|45385.4|45400.9|45380.9|0
1645075530000|2022-02-17 05:25:30|45403.2|45383.2|45403.2|45383.2|45405.4|45385.4|45403.2|45383.2|0
1645075540000|2022-02-17 05:25:40|45405.4|45385.4|45405.7|45385.7|45405.7|45385.7|45405.4|45385.4|2
1645075550000|2022-02-17 05:25:50|45405.4|45385.4|45405.7|45385.7|45405.7|45385.7|45403.2|45383.2|1
1645075560000|2022-02-17 05:26:00|45408.2|45388.2|45390.7|45370.7|45408.2|45388.2|45390.7|45370.7|4
1645075570000|2022-02-17 05:26:10|45392.9|45372.9|45390.4|45370.4|45392.9|45372.9|45390.4|45370.4|1
1645075580000|2022-02-17 05:26:20|45392.6|45372.6|45392.6|45372.6|45392.6|45372.6|45390.4|45370.4|0
1645075590000|2022-02-17 05:26:30|45390.4|45370.4|45397.9|45377.9|45397.9|45377.9|45390.4|45370.4|1
1645075600000|2022-02-17 05:26:40|45397.6|45377.6|45392.9|45372.9|45397.6|45377.6|45392.9|45372.9|2
1645075610000|2022-02-17 05:26:50|45395.1|45375.1|45392.9|45372.9|45395.1|45375.1|45392.9|45372.9|1
1645075620000|2022-02-17 05:27:00|45395.4|45375.4|45397.9|45377.9|45397.9|45377.9|45393.2|45373.2|4
1645075630000|2022-02-17 05:27:10|45395.7|45375.7|45382.9|45362.9|45395.7|45375.7|45380.9|45360.9|11
1645075640000|2022-02-17 05:27:20|45380.7|45360.7|45368.4|45348.4|45380.7|45360.7|45368.4|45348.4|4
1645075650000|2022-02-17 05:27:30|45370.7|45350.7|45365.7|45345.7|45370.7|45350.7|45365.7|45345.7|2
1645075660000|2022-02-17 05:27:40|45363.4|45343.4|45352.9|45332.9|45365.7|45345.7|45352.9|45332.9|7
1645075670000|2022-02-17 05:27:50|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|45355.4|45335.4|1
1645075680000|2022-02-17 05:28:00|45350.1|45330.1|45350.1|45330.1|45355.4|45335.4|45350.1|45330.1|6
1645075690000|2022-02-17 05:28:10|45350.4|45330.4|45350.1|45330.1|45350.4|45330.4|45347.9|45327.9|3
1645075700000|2022-02-17 05:28:20|45350.4|45330.4|45355.4|45335.4|45355.4|45335.4|45350.1|45330.1|5
1645075710000|2022-02-17 05:28:30|45355.7|45335.7|45352.9|45332.9|45365.4|45345.4|45352.9|45332.9|8
1645075720000|2022-02-17 05:28:40|45353.2|45333.2|45353.2|45333.2|45355.4|45335.4|45352.9|45332.9|2
1645075730000|2022-02-17 05:28:50|45345.4|45325.4|45345.1|45325.1|45345.7|45325.7|45342.9|45322.9|8
1645075740000|2022-02-17 05:29:00|45342.9|45322.9|45363.2|45343.2|45365.7|45345.7|45342.9|45322.9|3
1645075750000|2022-02-17 05:29:10|45360.4|45340.4|45360.4|45340.4|45360.4|45340.4|45358.2|45338.2|1
1645075760000|2022-02-17 05:29:20|45355.4|45335.4|45352.6|45332.6|45355.4|45335.4|45352.6|45332.6|2
1645075770000|2022-02-17 05:29:30|45352.4|45332.4|45347.6|45327.6|45352.4|45332.4|45347.6|45327.6|0
1645075780000|2022-02-17 05:29:40|45350.1|45330.1|45350.7|45330.7|45357.4|45337.4|45350.1|45330.1|2
1645075790000|2022-02-17 05:29:50|45350.4|45330.4|45348.2|45328.2|45350.4|45330.4|45348.2|45328.2|1
1645075800000|2022-02-17 05:30:00|45350.4|45330.4|45385.1|45365.1|45397.9|45377.9|45350.4|45330.4|32
1645075810000|2022-02-17 05:30:10|45382.9|45362.9|45388.2|45368.2|45388.2|45368.2|45380.1|45360.1|9
1645075820000|2022-02-17 05:30:20|45390.4|45370.4|45405.1|45385.1|45405.4|45385.4|45390.4|45370.4|10
1645075830000|2022-02-17 05:30:30|45405.4|45385.4|45400.1|45380.1|45409.9|45389.9|45398.2|45378.2|14
1645075840000|2022-02-17 05:30:40|45397.9|45377.9|45395.4|45375.4|45397.9|45377.9|45392.9|45372.9|6
1645075850000|2022-02-17 05:30:50|45397.6|45377.6|45400.1|45380.1|45402.9|45382.9|45395.4|45375.4|4
1645075860000|2022-02-17 05:31:00|45397.9|45377.9|45405.1|45385.1|45405.1|45385.1|45397.9|45377.9|2
1645075870000|2022-02-17 05:31:10|45407.4|45387.4|45410.4|45390.4|45412.6|45392.6|45405.1|45385.1|6
1645075880000|2022-02-17 05:31:20|45412.6|45392.6|45415.1|45395.1|45415.1|45395.1|45408.2|45388.2|10
1645075890000|2022-02-17 05:31:30|45414.9|45394.9|45404.9|45384.9|45414.9|45394.9|45404.9|45384.9|5
1645075900000|2022-02-17 05:31:40|45402.6|45382.6|45410.4|45390.4|45412.6|45392.6|45402.6|45382.6|2
1645075910000|2022-02-17 05:31:50|45412.6|45392.6|45412.9|45392.9|45415.1|45395.1|45410.4|45390.4|2
1645075920000|2022-02-17 05:32:00|45410.4|45390.4|45400.4|45380.4|45410.4|45390.4|45397.9|45377.9|6
1645075930000|2022-02-17 05:32:10|45400.1|45380.1|45390.1|45370.1|45400.1|45380.1|45390.1|45370.1|3
1645075940000|2022-02-17 05:32:20|45389.9|45369.9|45385.4|45365.4|45390.1|45370.1|45385.4|45365.4|4
1645075950000|2022-02-17 05:32:30|45385.7|45365.7|45395.1|45375.1|45397.4|45377.4|45385.7|45365.7|2
1645075960000|2022-02-17 05:32:40|45395.4|45375.4|45400.1|45380.1|45400.1|45380.1|45395.1|45375.1|3
1645075970000|2022-02-17 05:32:50|45397.9|45377.9|45397.9|45377.9|45400.1|45380.1|45397.9|45377.9|0
1645075980000|2022-02-17 05:33:00|45400.1|45380.1|45390.4|45370.4|45400.1|45380.1|45390.4|45370.4|1
1645075990000|2022-02-17 05:33:10|45390.7|45370.7|45395.4|45375.4|45400.1|45380.1|45390.7|45370.7|8
1645076000000|2022-02-17 05:33:20|45395.1|45375.1|45385.1|45365.1|45395.1|45375.1|45382.6|45362.6|10
1645076010000|2022-02-17 05:33:30|45385.4|45365.4|45390.1|45370.1|45390.1|45370.1|45385.1|45365.1|6
1645076020000|2022-02-17 05:33:40|45387.9|45367.9|45390.1|45370.1|45390.1|45370.1|45385.4|45365.4|0
1645076030000|2022-02-17 05:33:50|45385.1|45365.1|45380.4|45360.4|45385.4|45365.4|45380.4|45360.4|7
1645076040000|2022-02-17 05:34:00|45377.6|45357.6|45375.1|45355.1|45382.6|45362.6|45372.6|45352.6|12
1645076050000|2022-02-17 05:34:10|45372.6|45352.6|45372.6|45352.6|45372.6|45352.6|45372.6|45352.6|7
1645076060000|2022-02-17 05:34:20|45370.4|45350.4|45370.1|45350.1|45370.4|45350.4|45370.1|45350.1|1
1645076070000|2022-02-17 05:34:30|45367.9|45347.9|45372.9|45352.9|45372.9|45352.9|45367.9|45347.9|2
1645076080000|2022-02-17 05:34:40|45375.4|45355.4|45375.4|45355.4|45375.7|45355.7|45375.4|45355.4|10
1645076090000|2022-02-17 05:34:50|45380.4|45360.4|45393.2|45373.2|45393.2|45373.2|45380.4|45360.4|12
1645076100000|2022-02-17 05:35:00|45395.7|45375.7|45400.1|45380.1|45400.4|45380.4|45393.5|45373.5|4
1645076110000|2022-02-17 05:35:10|45400.4|45380.4|45400.4|45380.4|45400.4|45380.4|45400.1|45380.1|6
1645076120000|2022-02-17 05:35:20|45398.2|45378.2|45385.7|45365.7|45398.2|45378.2|45385.4|45365.4|25
1645076130000|2022-02-17 05:35:30|45387.9|45367.9|45398.2|45378.2|45398.2|45378.2|45387.9|45367.9|2
1645076140000|2022-02-17 05:35:40|45397.9|45377.9|45397.9|45377.9|45397.9|45377.9|45395.4|45375.4|2
1645076150000|2022-02-17 05:35:50|45400.1|45380.1|45407.9|45387.9|45407.9|45387.9|45395.7|45375.7|3
1645076160000|2022-02-17 05:36:00|45408.2|45388.2|45415.1|45395.1|45415.4|45395.4|45408.2|45388.2|1
1645076170000|2022-02-17 05:36:10|45415.4|45395.4|45410.7|45390.7|45415.4|45395.4|45410.4|45390.4|1
1645076180000|2022-02-17 05:36:20|45412.9|45392.9|45410.4|45390.4|45412.9|45392.9|45410.4|45390.4|4
1645076190000|2022-02-17 05:36:30|45408.2|45388.2|45410.4|45390.4|45412.9|45392.9|45408.2|45388.2|0
1645076200000|2022-02-17 05:36:40|45408.2|45388.2|45408.2|45388.2|45410.4|45390.4|45406|45386|0
1645076210000|2022-02-17 05:36:50|45406|45386|45405.4|45385.4|45410.4|45390.4|45405.4|45385.4|2
1645076220000|2022-02-17 05:37:00|45405.7|45385.7|45405.7|45385.7|45405.7|45385.7|45403.2|45383.2|4
1645076230000|2022-02-17 05:37:10|45407.9|45387.9|45403.2|45383.2|45407.9|45387.9|45403.2|45383.2|0
1645076240000|2022-02-17 05:37:20|45400.7|45380.7|45400.7|45380.7|45400.7|45380.7|45400.7|45380.7|3
1645076250000|2022-02-17 05:37:30|45402.9|45382.9|45407.9|45387.9|45407.9|45387.9|45402.9|45382.9|2
1645076260000|2022-02-17 05:37:40|45405.7|45385.7|45405.7|45385.7|45407.9|45387.9|45405.7|45385.7|5
1645076270000|2022-02-17 05:37:50|45407.9|45387.9|45410.4|45390.4|45410.4|45390.4|45405.7|45385.7|1
1645076280000|2022-02-17 05:38:00|45408.2|45388.2|45411|45391|45411|45391|45408.2|45388.2|1
1645076290000|2022-02-17 05:38:10|45411.2|45391.2|45410.7|45390.7|45412.9|45392.9|45410.4|45390.4|4
1645076300000|2022-02-17 05:38:20|45412.9|45392.9|45415.4|45395.4|45419.9|45399.9|45412.9|45392.9|1
1645076310000|2022-02-17 05:38:30|45415.7|45395.7|45415.1|45395.1|45415.7|45395.7|45415.1|45395.1|0
1645076320000|2022-02-17 05:38:40|45412.9|45392.9|45413.2|45393.2|45413.2|45393.2|45410.4|45390.4|0
1645076330000|2022-02-17 05:38:50|45413.5|45393.5|45413.7|45393.7|45416.2|45396.2|45411.2|45391.2|12
1645076340000|2022-02-17 05:39:00|45416.2|45396.2|45414|45394|45416.2|45396.2|45414|45394|4
1645076350000|2022-02-17 05:39:10|45416.2|45396.2|45414|45394|45416.2|45396.2|45414|45394|2
1645076360000|2022-02-17 05:39:20|45416.2|45396.2|45416.2|45396.2|45416.5|45396.5|45413.7|45393.7|1
1645076370000|2022-02-17 05:39:30|45416.5|45396.5|45403.5|45383.5|45416.5|45396.5|45403.5|45383.5|9
1645076380000|2022-02-17 05:39:40|45403.7|45383.7|45401.5|45381.5|45403.7|45383.7|45401.5|45381.5|0
1645076390000|2022-02-17 05:39:50|45403.7|45383.7|45403.7|45383.7|45403.7|45383.7|45401.5|45381.5|0
1645076400000|2022-02-17 05:40:00|45406|45386|45406.2|45386.2|45406.2|45386.2|45406|45386|4
1645076410000|2022-02-17 05:40:10|45406|45386|45401.2|45381.2|45406|45386|45401|45381|2
1645076420000|2022-02-17 05:40:20|45401|45381|45400.7|45380.7|45401.2|45381.2|45396.2|45376.2|3
1645076430000|2022-02-17 05:40:30|45398.5|45378.5|45396|45376|45398.7|45378.7|45396|45376|1
1645076440000|2022-02-17 05:40:40|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|5
1645076450000|2022-02-17 05:40:50|45398.2|45378.2|45398.7|45378.7|45398.7|45378.7|45396.2|45376.2|9
1645076460000|2022-02-17 05:41:00|45401.2|45381.2|45411.2|45391.2|45416|45396|45401.2|45381.2|3
1645076470000|2022-02-17 05:41:10|45413.5|45393.5|45416|45396|45416|45396|45411.2|45391.2|1
1645076480000|2022-02-17 05:41:20|45416.2|45396.2|45413.7|45393.7|45418.5|45398.5|45413.7|45393.7|2
1645076490000|2022-02-17 05:41:30|45416|45396|45416|45396|45416|45396|45416|45396|0
1645076500000|2022-02-17 05:41:40|45418.2|45398.2|45413.7|45393.7|45418.5|45398.5|45413.7|45393.7|5
1645076510000|2022-02-17 05:41:50|45416|45396|45418.7|45398.7|45418.7|45398.7|45416|45396|3
1645076520000|2022-02-17 05:42:00|45416.2|45396.2|45416|45396|45416.2|45396.2|45413.5|45393.5|3
1645076530000|2022-02-17 05:42:10|45413.7|45393.7|45413.7|45393.7|45416|45396|45411.5|45391.5|0
1645076540000|2022-02-17 05:42:20|45416|45396|45411.5|45391.5|45416|45396|45411.2|45391.2|0
1645076560000|2022-02-17 05:42:40|45411.2|45391.2|45408.5|45388.5|45411.2|45391.2|45408.5|45388.5|2
1645076570000|2022-02-17 05:42:50|45406.2|45386.2|45416|45396|45416|45396|45406.2|45386.2|1
1645076580000|2022-02-17 05:43:00|45418.2|45398.2|45418.7|45398.7|45421.2|45401.2|45416|45396|10
1645076590000|2022-02-17 05:43:10|45421|45401|45418.7|45398.7|45421.2|45401.2|45418.7|45398.7|3
1645076600000|2022-02-17 05:43:20|45421|45401|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|1
1645076610000|2022-02-17 05:43:30|45421|45401|45421|45401|45421|45401|45418.5|45398.5|1
1645076620000|2022-02-17 05:43:40|45418.5|45398.5|45421|45401|45421|45401|45418.5|45398.5|2
1645076630000|2022-02-17 05:43:50|45418.7|45398.7|45421|45401|45425.7|45405.7|45418.7|45398.7|1
1645076640000|2022-02-17 05:44:00|45423.5|45403.5|45421.2|45401.2|45423.5|45403.5|45421|45401|1
1645076650000|2022-02-17 05:44:10|45421|45401|45423.5|45403.5|45423.5|45403.5|45421|45401|0
1645076660000|2022-02-17 05:44:20|45421.2|45401.2|45421.2|45401.2|45426|45406|45421.2|45401.2|0
1645076670000|2022-02-17 05:44:30|45423.5|45403.5|45423.5|45403.5|45426|45406|45423.5|45403.5|1
1645076680000|2022-02-17 05:44:40|45421.2|45401.2|45421.2|45401.2|45423.5|45403.5|45421|45401|0
1645076690000|2022-02-17 05:44:50|45421.5|45401.5|45421.2|45401.2|45423.7|45403.7|45421|45401|2
1645076700000|2022-02-17 05:45:00|45423.5|45403.5|45426|45406|45426|45406|45421|45401|3
1645076710000|2022-02-17 05:45:10|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|1
1645076720000|2022-02-17 05:45:20|||||||||1
1645076730000|2022-02-17 05:45:30|45421.2|45401.2|45418.7|45398.7|45421.2|45401.2|45418.7|45398.7|1
1645076740000|2022-02-17 05:45:40|45421|45401|45414|45394|45421|45401|45414|45394|4
1645076750000|2022-02-17 05:45:50|45416.2|45396.2|45408.7|45388.7|45416.2|45396.2|45408.7|45388.7|0
1645076760000|2022-02-17 05:46:00|45411|45391|45401.2|45381.2|45411|45391|45401.2|45381.2|6
1645076770000|2022-02-17 05:46:10|45401.5|45381.5|45401|45381|45401.5|45381.5|45398.7|45378.7|3
1645076780000|2022-02-17 05:46:20|45400.7|45380.7|45400.7|45380.7|45400.7|45380.7|45400.7|45380.7|3
1645076790000|2022-02-17 05:46:30|45396|45376|45391.5|45371.5|45396|45376|45391.2|45371.2|0
1645076800000|2022-02-17 05:46:40|45391.2|45371.2|45391|45371|45391.2|45371.2|45391|45371|1
1645076810000|2022-02-17 05:46:50|45390.7|45370.7|45393.5|45373.5|45393.5|45373.5|45390.7|45370.7|3
1645076820000|2022-02-17 05:47:00|45395.7|45375.7|45398.5|45378.5|45401.2|45381.2|45395.7|45375.7|3
1645076830000|2022-02-17 05:47:10|45400.7|45380.7|45393.7|45373.7|45400.7|45380.7|45393.7|45373.7|1
1645076840000|2022-02-17 05:47:20|45391.5|45371.5|45385.7|45365.7|45391.5|45371.5|45385.7|45365.7|3
1645076850000|2022-02-17 05:47:30|45380.7|45360.7|45376|45356|45380.7|45360.7|45376|45356|3
1645076860000|2022-02-17 05:47:40|45375.7|45355.7|45363.7|45343.7|45375.7|45355.7|45361.5|45341.5|8
1645076870000|2022-02-17 05:47:50|45361.5|45341.5|45361|45341|45363.5|45343.5|45358.7|45338.7|0
1645076880000|2022-02-17 05:48:00|45356|45336|45356.2|45336.2|45361|45341|45356|45336|7
1645076890000|2022-02-17 05:48:10|45356|45336|45356|45336|45358.2|45338.2|45351.5|45331.5|1
1645076900000|2022-02-17 05:48:20|45358.5|45338.5|45371|45351|45373.7|45353.7|45358.5|45338.5|9
1645076910000|2022-02-17 05:48:30|45370.7|45350.7|45368.2|45348.2|45371|45351|45368.2|45348.2|2
1645076920000|2022-02-17 05:48:40|45368.5|45348.5|45368.2|45348.2|45371|45351|45366|45346|1
1645076930000|2022-02-17 05:48:50|45366|45346|45361|45341|45366|45346|45361|45341|1
1645076940000|2022-02-17 05:49:00|45366|45346|45366|45346|45366|45346|45361|45341|5
1645076950000|2022-02-17 05:49:10|45361|45341|45361|45341|45363.5|45343.5|45361|45341|1
1645076960000|2022-02-17 05:49:20|45356.2|45336.2|45355.7|45335.7|45356.2|45336.2|45355.4|45335.4|2
1645076970000|2022-02-17 05:49:30|45356.2|45336.2|45366|45346|45366.2|45346.2|45356.2|45336.2|2
1645076980000|2022-02-17 05:49:40|45365.7|45345.7|45366|45346|45368.7|45348.7|45363.7|45343.7|4
1645076990000|2022-02-17 05:49:50|45363.7|45343.7|45366|45346|45366|45346|45358.7|45338.7|1
1645077000000|2022-02-17 05:50:00|45363.7|45343.7|45366.2|45346.2|45366.2|45346.2|45361.2|45341.2|3
1645077010000|2022-02-17 05:50:10|45366.5|45346.5|45366|45346|45366.5|45346.5|45366|45346|1
1645077020000|2022-02-17 05:50:20|45363.7|45343.7|45371|45351|45371|45351|45363.7|45343.7|1
1645077030000|2022-02-17 05:50:30|45366.2|45346.2|45363.5|45343.5|45368.5|45348.5|45361|45341|3
1645077040000|2022-02-17 05:50:40|45363.2|45343.2|45361|45341|45363.2|45343.2|45358.7|45338.7|0
1645077050000|2022-02-17 05:50:50|45358.7|45338.7|45360.7|45340.7|45360.7|45340.7|45356|45336|2
1645077060000|2022-02-17 05:51:00|45356|45336|45360.7|45340.7|45361|45341|45356|45336|2
1645077070000|2022-02-17 05:51:10|45361|45341|45360.7|45340.7|45361|45341|45358.5|45338.5|0
1645077080000|2022-02-17 05:51:20|45360.4|45340.4|45356|45336|45360.7|45340.7|45353.5|45333.5|2
1645077090000|2022-02-17 05:51:30|45355.7|45335.7|45360.7|45340.7|45360.7|45340.7|45355.7|45335.7|0
1645077100000|2022-02-17 05:51:40|45358.5|45338.5|45351|45331|45358.5|45338.5|45346.2|45326.2|11
1645077120000|2022-02-17 05:52:00|45353.2|45333.2|45348.2|45328.2|45355.4|45335.4|45348.2|45328.2|1
1645077130000|2022-02-17 05:52:10|45350.4|45330.4|45350.7|45330.7|45351|45331|45348.2|45328.2|1
1645077140000|2022-02-17 05:52:20|45351|45331|45348.5|45328.5|45351|45331|45348.5|45328.5|2
1645077150000|2022-02-17 05:52:30|45351|45331|45353.5|45333.5|45353.5|45333.5|45350.7|45330.7|0
1645077160000|2022-02-17 05:52:40|45351.2|45331.2|45351|45331|45356|45336|45351|45331|4
1645077170000|2022-02-17 05:52:50|45350.7|45330.7|45348.7|45328.7|45351|45331|45348.5|45328.5|2
1645077180000|2022-02-17 05:53:00|45351|45331|45339|45319|45351|45331|45339|45319|4
1645077190000|2022-02-17 05:53:10|45340.7|45320.7|45336|45316|45340.7|45320.7|45336|45316|2
1645077200000|2022-02-17 05:53:20|45336.2|45316.2|45333.5|45313.5|45336.2|45316.2|45333.5|45313.5|2
1645077210000|2022-02-17 05:53:30|45335.7|45315.7|45331.2|45311.2|45335.7|45315.7|45331.2|45311.2|4
1645077220000|2022-02-17 05:53:40|45331|45311|45336|45316|45336|45316|45331|45311|1
1645077230000|2022-02-17 05:53:50|45338.5|45318.5|45335.7|45315.7|45338.5|45318.5|45335.7|45315.7|4
1645077240000|2022-02-17 05:54:00|45336|45316|45336|45316|45336|45316|45336|45316|6
1645077250000|2022-02-17 05:54:10|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336|45316|0
1645077260000|2022-02-17 05:54:20|45336|45316|45338.5|45318.5|45341|45321|45336|45316|0
1645077270000|2022-02-17 05:54:30|45336.2|45316.2|45336|45316|45338.5|45318.5|45336|45316|2
1645077280000|2022-02-17 05:54:40|45333.5|45313.5|45326|45306|45333.5|45313.5|45326|45306|3
1645077290000|2022-02-17 05:54:50|45321.2|45301.2|45326.2|45306.2|45326.2|45306.2|45321.2|45301.2|3
1645077300000|2022-02-17 05:55:00|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326.2|45306.2|1
1645077310000|2022-02-17 05:55:10|45326.2|45306.2|45328.5|45308.5|45328.7|45308.7|45326.2|45306.2|1
1645077320000|2022-02-17 05:55:20|45328.7|45308.7|45336|45316|45336|45316|45328.7|45308.7|3
1645077330000|2022-02-17 05:55:30|45336.2|45316.2|45341|45321|45343.2|45323.2|45336|45316|5
1645077340000|2022-02-17 05:55:40|45343.2|45323.2|45340.7|45320.7|45343.5|45323.5|45340.7|45320.7|3
1645077350000|2022-02-17 05:55:50|45338.7|45318.7|45338.5|45318.5|45341|45321|45338.5|45318.5|1
1645077360000|2022-02-17 05:56:00|45341|45321|45355.7|45335.7|45355.7|45335.7|45341|45321|7
1645077370000|2022-02-17 05:56:10|45353.5|45333.5|45351|45331|45353.5|45333.5|45351|45331|2
1645077380000|2022-02-17 05:56:20|45353.5|45333.5|45355.7|45335.7|45358.2|45338.2|45353.5|45333.5|3
1645077390000|2022-02-17 05:56:30|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|0
1645077400000|2022-02-17 05:56:40|45351.2|45331.2|45353.5|45333.5|45353.5|45333.5|45351.2|45331.2|1
1645077410000|2022-02-17 05:56:50|45356|45336|45356.2|45336.2|45358.5|45338.5|45356|45336|1
1645077420000|2022-02-17 05:57:00|45358.5|45338.5|45360.7|45340.7|45360.7|45340.7|45356|45336|1
1645077430000|2022-02-17 05:57:10|45358.5|45338.5|45368.5|45348.5|45368.5|45348.5|45356|45336|4
1645077440000|2022-02-17 05:57:20|45366.2|45346.2|45366|45346|45370.7|45350.7|45366|45346|0
1645077450000|2022-02-17 05:57:30|45368.5|45348.5|45366|45346|45368.5|45348.5|45366|45346|1
1645077460000|2022-02-17 05:57:40|45366.2|45346.2|45366.2|45346.2|45370.7|45350.7|45366.2|45346.2|0
1645077470000|2022-02-17 05:57:50|45366|45346|45365.7|45345.7|45370.7|45350.7|45361.2|45341.2|1
1645077480000|2022-02-17 05:58:00|45366|45346|45361.2|45341.2|45366|45346|45361|45341|0
1645077490000|2022-02-17 05:58:10|45363.5|45343.5|45363.7|45343.7|45363.7|45343.7|45361|45341|0
1645077500000|2022-02-17 05:58:20|45366|45346|45361|45341|45366|45346|45361|45341|1
1645077510000|2022-02-17 05:58:30|45358.7|45338.7|45361|45341|45361|45341|45358.7|45338.7|1
1645077520000|2022-02-17 05:58:40|45360.7|45340.7|45358.5|45338.5|45360.7|45340.7|45358.5|45338.5|0
1645077530000|2022-02-17 05:58:50|45360.7|45340.7|45370.7|45350.7|45370.7|45350.7|45360.7|45340.7|11
1645077540000|2022-02-17 05:59:00|45370.4|45350.4|45373.5|45353.5|45373.5|45353.5|45368.2|45348.2|6
1645077560000|2022-02-17 05:59:20|45375.7|45355.7|45376|45356|45378.2|45358.2|45373.5|45353.5|5
1645077570000|2022-02-17 05:59:30|45378.5|45358.5|45376.2|45356.2|45378.5|45358.5|45376|45356|1
1645077580000|2022-02-17 05:59:40|45378.5|45358.5|45373.7|45353.7|45378.5|45358.5|45371.2|45351.2|5
1645077590000|2022-02-17 05:59:50|45371.2|45351.2|45371.2|45351.2|45373.5|45353.5|45369|45349|2
1645077600000|2022-02-17 06:00:00|45371|45351|45353.5|45333.5|45371.2|45351.2|45353.2|45333.2|16
1645077610000|2022-02-17 06:00:10|45353.2|45333.2|45340.7|45320.7|45353.2|45333.2|45336.2|45316.2|6
1645077620000|2022-02-17 06:00:20|45338.5|45318.5|45336.2|45316.2|45338.5|45318.5|45336.2|45316.2|0
1645077630000|2022-02-17 06:00:30|45336|45316|45333.2|45313.2|45336|45316|45326|45306|6
1645077640000|2022-02-17 06:00:40|45326.2|45306.2|45341.5|45321.5|45341.5|45321.5|45324|45304|24
1645077650000|2022-02-17 06:00:50|45341.8|45321.8|45346|45326|45346.2|45326.2|45341.8|45321.8|2
1645077660000|2022-02-17 06:01:00|45343.7|45323.7|45351|45331|45353.2|45333.2|45343.7|45323.7|4
1645077670000|2022-02-17 06:01:10|45353.2|45333.2|45351.2|45331.2|45353.2|45333.2|45351|45331|0
1645077680000|2022-02-17 06:01:20|45351|45331|45348.5|45328.5|45351|45331|45348.5|45328.5|0
1645077690000|2022-02-17 06:01:30|45351|45331|45346.2|45326.2|45351|45331|45345.7|45325.7|1
1645077700000|2022-02-17 06:01:40|45346|45326|45346|45326|45348.7|45328.7|45346|45326|5
1645077710000|2022-02-17 06:01:50|45343.7|45323.7|45336.2|45316.2|45343.7|45323.7|45336.2|45316.2|1
1645077720000|2022-02-17 06:02:00|45336|45316|45338.2|45318.2|45338.2|45318.2|45331|45311|6
1645077730000|2022-02-17 06:02:10|45336|45316|45340.4|45320.4|45340.7|45320.7|45336|45316|2
1645077740000|2022-02-17 06:02:20|45340.7|45320.7|45343.5|45323.5|45346|45326|45340.7|45320.7|5
1645077750000|2022-02-17 06:02:30|45345.7|45325.7|45348.5|45328.5|45348.5|45328.5|45345.7|45325.7|0
1645077760000|2022-02-17 06:02:40|45346.2|45326.2|45348.7|45328.7|45348.7|45328.7|45346.2|45326.2|0
1645077770000|2022-02-17 06:02:50|45351|45331|45351|45331|45351|45331|45350.7|45330.7|0
1645077780000|2022-02-17 06:03:00|45348.7|45328.7|45338.5|45318.5|45348.7|45328.7|45336.5|45316.5|4
1645077790000|2022-02-17 06:03:10|45341|45321|45336.2|45316.2|45341.2|45321.2|45336.2|45316.2|2
1645077800000|2022-02-17 06:03:20|45338.5|45318.5|45338.5|45318.5|45340.7|45320.7|45336|45316|1
1645077810000|2022-02-17 06:03:30|45335.7|45315.7|45338.5|45318.5|45338.5|45318.5|45331|45311|27
1645077820000|2022-02-17 06:03:40|45340.7|45320.7|45340.7|45320.7|45345.4|45325.4|45340.7|45320.7|3
1645077830000|2022-02-17 06:03:50|45338.5|45318.5|45321.2|45301.2|45338.5|45318.5|45321|45301|18
1645077840000|2022-02-17 06:04:00|45321|45301|45301.2|45281.2|45321.2|45301.2|45301.2|45281.2|10
1645077850000|2022-02-17 06:04:10|45299|45279|45296.2|45276.2|45301.2|45281.2|45296|45276|6
1645077860000|2022-02-17 06:04:20|45291.2|45271.2|45291.2|45271.2|45296.2|45276.2|45291|45271|7
1645077870000|2022-02-17 06:04:30|45293.7|45273.7|45278.7|45258.7|45293.7|45273.7|45276|45256|11
1645077880000|2022-02-17 06:04:40|45278.5|45258.5|45278.7|45258.7|45281|45261|45276|45256|14
1645077890000|2022-02-17 06:04:50|45278.5|45258.5|45284|45264|45284|45264|45273.7|45253.7|8
1645077900000|2022-02-17 06:05:00|45286.5|45266.5|45306.2|45286.2|45306.2|45286.2|45286.5|45266.5|4
1645077910000|2022-02-17 06:05:10|45306|45286|45306.2|45286.2|45306.2|45286.2|45303.5|45283.5|1
1645077920000|2022-02-17 06:05:20|45306.5|45286.5|45306.2|45286.2|45308.5|45288.5|45306.2|45286.2|0
1645077930000|2022-02-17 06:05:30|45306|45286|45296.2|45276.2|45306|45286|45296.2|45276.2|1
1645077940000|2022-02-17 06:05:40|45296|45276|45283.2|45263.2|45296|45276|45283.2|45263.2|3
1645077950000|2022-02-17 06:05:50|45280.7|45260.7|45271|45251|45282.9|45262.9|45271|45251|2
1645077960000|2022-02-17 06:06:00|45271.2|45251.2|45256.2|45236.2|45271.2|45251.2|45256.2|45236.2|14
1645077970000|2022-02-17 06:06:10|45256|45236|45241.2|45221.2|45256|45236|45238.5|45218.5|15
1645077980000|2022-02-17 06:06:20|45246|45226|45243.5|45223.5|45248.7|45228.7|45243.5|45223.5|4
1645077990000|2022-02-17 06:06:30|45236.2|45216.2|45236.2|45216.2|45241|45221|45236|45216|5
1645078000000|2022-02-17 06:06:40|45236|45216|45241.2|45221.2|45246|45226|45236|45216|11
1645078010000|2022-02-17 06:06:50|45243.5|45223.5|45245.7|45225.7|45246|45226|45241.2|45221.2|5
1645078020000|2022-02-17 06:07:00|45246.2|45226.2|45260.2|45240.2|45260.2|45240.2|45246|45226|6
1645078030000|2022-02-17 06:07:10|45260.7|45240.7|45275.7|45255.7|45276|45256|45260.7|45240.7|7
1645078040000|2022-02-17 06:07:20|45276|45256|45268.7|45248.7|45278.2|45258.2|45268.7|45248.7|4
1645078050000|2022-02-17 06:07:30|45268.2|45248.2|45273.5|45253.5|45273.5|45253.5|45266.2|45246.2|5
1645078060000|2022-02-17 06:07:40|45276|45256|45271|45251|45276|45256|45271|45251|0
1645078070000|2022-02-17 06:07:50|45268.5|45248.5|45251.2|45231.2|45268.5|45248.5|45251.2|45231.2|4
1645078080000|2022-02-17 06:08:00|45253.5|45233.5|45246.5|45226.5|45255.7|45235.7|45246.5|45226.5|0
1645078090000|2022-02-17 06:08:10|45246.2|45226.2|45256.2|45236.2|45256.2|45236.2|45244|45224|5
1645078100000|2022-02-17 06:08:20|45258.5|45238.5|45268.5|45248.5|45268.5|45248.5|45258.5|45238.5|1
1645078110000|2022-02-17 06:08:30|45270.7|45250.7|45268.5|45248.5|45273.2|45253.2|45266.2|45246.2|4
1645078120000|2022-02-17 06:08:40|45270.7|45250.7|45276|45256|45276|45256|45270.7|45250.7|3
1645078130000|2022-02-17 06:08:50|45280.7|45260.7|45283.2|45263.2|45283.2|45263.2|45280.7|45260.7|4
1645078140000|2022-02-17 06:09:00|45281|45261|45271|45251|45285.4|45265.4|45271|45251|2
1645078150000|2022-02-17 06:09:10|45268.7|45248.7|45271.2|45251.2|45271.2|45251.2|45268.7|45248.7|1
1645078160000|2022-02-17 06:09:20|45271|45251|45271|45251|45271|45251|45266.2|45246.2|2
1645078170000|2022-02-17 06:09:30|45271.2|45251.2|45270.7|45250.7|45271.2|45251.2|45270.7|45250.7|3
1645078180000|2022-02-17 06:09:40|45268.5|45248.5|45263.5|45243.5|45268.5|45248.5|45261.2|45241.2|0
1645078190000|2022-02-17 06:09:50|45261.2|45241.2|45263.5|45243.5|45265.7|45245.7|45261.2|45241.2|0
1645078200000|2022-02-17 06:10:00|45261.2|45241.2|45251|45231|45263.5|45243.5|45246.5|45226.5|4
1645078210000|2022-02-17 06:10:10|45251.2|45231.2|45251|45231|45251.2|45231.2|45248.5|45228.5|0
1645078220000|2022-02-17 06:10:20|45248.5|45228.5|45248.2|45228.2|45250.7|45230.7|45248.2|45228.2|1
1645078230000|2022-02-17 06:10:30|45248.7|45228.7|45251.2|45231.2|45253.2|45233.2|45248.7|45228.7|5
1645078240000|2022-02-17 06:10:40|45248.5|45228.5|45256|45236|45256|45236|45248.5|45228.5|2
1645078250000|2022-02-17 06:10:50|45256.2|45236.2|45261.2|45241.2|45263.5|45243.5|45256.2|45236.2|0
1645078260000|2022-02-17 06:11:00|45263.5|45243.5|45275.7|45255.7|45277.9|45257.9|45261|45241|5
1645078270000|2022-02-17 06:11:10|45276|45256|45276.2|45256.2|45276.2|45256.2|45273.5|45253.5|5
1645078280000|2022-02-17 06:11:20|45278.5|45258.5|45278.5|45258.5|45280.7|45260.7|45276|45256|2
1645078290000|2022-02-17 06:11:30|45280.7|45260.7|45276|45256|45280.7|45260.7|45276|45256|5
1645078300000|2022-02-17 06:11:40|45275.7|45255.7|45275.7|45255.7|45276|45256|45271|45251|0
1645078310000|2022-02-17 06:11:50|45276|45256|45283.5|45263.5|45283.5|45263.5|45276|45256|2
1645078320000|2022-02-17 06:12:00|45288.2|45268.2|45286|45266|45288.5|45268.5|45283.2|45263.2|7
1645078330000|2022-02-17 06:12:10|45286.2|45266.2|45288.5|45268.5|45288.5|45268.5|45286|45266|0
1645078340000|2022-02-17 06:12:20|45288.2|45268.2|45281|45261|45288.2|45268.2|45281|45261|2
1645078350000|2022-02-17 06:12:30|45281.2|45261.2|45281.2|45261.2|45283.5|45263.5|45278.5|45258.5|4
1645078360000|2022-02-17 06:12:40|45283.2|45263.2|45280.7|45260.7|45283.2|45263.2|45278.5|45258.5|1
1645078370000|2022-02-17 06:12:50|45278.5|45258.5|45276|45256|45280.7|45260.7|45276|45256|0
1645078380000|2022-02-17 06:13:00|45278.2|45258.2|45278.2|45258.2|45278.5|45258.5|45275.7|45255.7|1
1645078390000|2022-02-17 06:13:10|45278.5|45258.5|45280.7|45260.7|45283.2|45263.2|45278.5|45258.5|1
1645078400000|2022-02-17 06:13:20|45276.2|45256.2|45276|45256|45280.4|45260.4|45276|45256|1
1645078410000|2022-02-17 06:13:30|45273.7|45253.7|45266|45246|45273.7|45253.7|45263.7|45243.7|3
1645078420000|2022-02-17 06:13:40|45268.2|45248.2|45265.7|45245.7|45268.5|45248.5|45265.7|45245.7|3
1645078430000|2022-02-17 06:13:50|45263.5|45243.5|45263.2|45243.2|45265.7|45245.7|45263.2|45243.2|1
1645078440000|2022-02-17 06:14:00|45261|45241|45256|45236|45261|45241|45253.5|45233.5|3
1645078450000|2022-02-17 06:14:10|45255.7|45235.7|45265.7|45245.7|45265.7|45245.7|45253.5|45233.5|4
1645078460000|2022-02-17 06:14:20|45263.5|45243.5|45256|45236|45265.7|45245.7|45256|45236|2
1645078470000|2022-02-17 06:14:30|45256.2|45236.2|45258.7|45238.7|45258.7|45238.7|45256|45236|4
1645078480000|2022-02-17 06:14:40|45256.2|45236.2|45256.2|45236.2|45258.5|45238.5|45256|45236|1
1645078490000|2022-02-17 06:14:50|45258.5|45238.5|45253.7|45233.7|45258.5|45238.5|45253.7|45233.7|3
1645078500000|2022-02-17 06:15:00|45251.5|45231.5|45253.2|45233.2|45255.4|45235.4|45246.2|45226.2|3
1645078510000|2022-02-17 06:15:10|45255.4|45235.4|45253.5|45233.5|45255.7|45235.7|45251.2|45231.2|2
1645078520000|2022-02-17 06:15:20|45251.2|45231.2|45256|45236|45260.4|45240.4|45251.2|45231.2|1
1645078530000|2022-02-17 06:15:30|45258.2|45238.2|45268.5|45248.5|45268.5|45248.5|45256.2|45236.2|9
1645078540000|2022-02-17 06:15:40|45270.7|45250.7|45273.2|45253.2|45273.2|45253.2|45270.7|45250.7|0
1645078550000|2022-02-17 06:15:50|45271|45251|45276|45256|45276|45256|45271|45251|4
1645078560000|2022-02-17 06:16:00|45278.2|45258.2|45286|45266|45286|45266|45276|45256|3
1645078570000|2022-02-17 06:16:10|45286.2|45266.2|45296.2|45276.2|45296.2|45276.2|45286.2|45266.2|6
1645078580000|2022-02-17 06:16:20|45298.5|45278.5|45291.5|45271.5|45298.5|45278.5|45291.5|45271.5|4
1645078590000|2022-02-17 06:16:30|45291.2|45271.2|45291|45271|45293.5|45273.5|45286.2|45266.2|8
1645078600000|2022-02-17 06:16:40|45291.2|45271.2|45291|45271|45291.2|45271.2|45291|45271|1
1645078610000|2022-02-17 06:16:50|45288.7|45268.7|45273.7|45253.7|45288.7|45268.7|45273.7|45253.7|5
1645078620000|2022-02-17 06:17:00|45278.5|45258.5|45274|45254|45283.5|45263.5|45274|45254|3
1645078630000|2022-02-17 06:17:10|45276.2|45256.2|45278.7|45258.7|45278.7|45258.7|45274|45254|1
1645078640000|2022-02-17 06:17:20|45281|45261|45286|45266|45288.5|45268.5|45281|45261|0
1645078650000|2022-02-17 06:17:30|45286.2|45266.2|45286.2|45266.2|45288.7|45268.7|45286.2|45266.2|2
1645078660000|2022-02-17 06:17:40|45288.7|45268.7|45286.2|45266.2|45290.7|45270.7|45286.2|45266.2|1
1645078670000|2022-02-17 06:17:50|45288.5|45268.5|45291|45271|45293.2|45273.2|45286.2|45266.2|1
1645078680000|2022-02-17 06:18:00|45291.2|45271.2|45283.7|45263.7|45291.2|45271.2|45283.7|45263.7|1
1645078690000|2022-02-17 06:18:10|45285.7|45265.7|45288.5|45268.5|45288.5|45268.5|45283.5|45263.5|5
1645078700000|2022-02-17 06:18:20|45290.7|45270.7|45292.9|45272.9|45292.9|45272.9|45286.2|45266.2|1
1645078710000|2022-02-17 06:18:30|45290.7|45270.7|45291|45271|45293.2|45273.2|45288.7|45268.7|1
1645078720000|2022-02-17 06:18:40|45290.7|45270.7|45291.2|45271.2|45291.2|45271.2|45288.5|45268.5|1
1645078730000|2022-02-17 06:18:50|45291|45271|45291.2|45271.2|45291.2|45271.2|45288.7|45268.7|0
1645078740000|2022-02-17 06:19:00|45293.5|45273.5|45291.2|45271.2|45293.5|45273.5|45291|45271|0
1645078750000|2022-02-17 06:19:10|45291|45271|45286|45266|45291|45271|45286|45266|4
1645078760000|2022-02-17 06:19:20|45281.2|45261.2|45281.2|45261.2|45281.2|45261.2|45279|45259|8
1645078770000|2022-02-17 06:19:30|45279|45259|45290.7|45270.7|45290.7|45270.7|45279|45259|2
1645078780000|2022-02-17 06:19:40|45292.9|45272.9|45290.7|45270.7|45292.9|45272.9|45288.5|45268.5|0
1645078790000|2022-02-17 06:19:50|45291|45271|45316|45296|45320.7|45300.7|45291|45271|20
1645078800000|2022-02-17 06:20:00|45313.7|45293.7|45301.2|45281.2|45313.7|45293.7|45298.7|45278.7|27
1645078810000|2022-02-17 06:20:10|45306|45286|45316|45296|45316|45296|45306|45286|12
1645078820000|2022-02-17 06:20:20|45320.7|45300.7|45320.7|45300.7|45321.2|45301.2|45316.2|45296.2|3
1645078830000|2022-02-17 06:20:30|45318.5|45298.5|45321.2|45301.2|45325.7|45305.7|45316.2|45296.2|3
1645078840000|2022-02-17 06:20:40|45321|45301|45323.5|45303.5|45323.5|45303.5|45316.2|45296.2|3
1645078850000|2022-02-17 06:20:50|45321|45301|45316.2|45296.2|45321|45301|45316.2|45296.2|0
1645078860000|2022-02-17 06:21:00|45316|45296|45313.5|45293.5|45316.2|45296.2|45313.5|45293.5|5
1645078870000|2022-02-17 06:21:10|45313.2|45293.2|45313.5|45293.5|45313.5|45293.5|45313.2|45293.2|2
1645078880000|2022-02-17 06:21:20|45313.2|45293.2|45306|45286|45313.2|45293.2|45301.5|45281.5|11
1645078890000|2022-02-17 06:21:30|45308.5|45288.5|45308.5|45288.5|45308.5|45288.5|45306.2|45286.2|3
1645078900000|2022-02-17 06:21:40|45306.2|45286.2|45306|45286|45306.2|45286.2|45306|45286|1
1645078910000|2022-02-17 06:21:50|45303.7|45283.7|45300.7|45280.7|45305.7|45285.7|45300.7|45280.7|5
1645078920000|2022-02-17 06:22:00|45305.7|45285.7|45305.7|45285.7|45307.9|45287.9|45305.7|45285.7|2
1645078930000|2022-02-17 06:22:10|45306|45286|45308.2|45288.2|45308.5|45288.5|45306|45286|0
1645078940000|2022-02-17 06:22:20|45306|45286|45305.7|45285.7|45308.5|45288.5|45305.7|45285.7|3
1645078950000|2022-02-17 06:22:30|45303.5|45283.5|45306|45286|45306|45286|45303.5|45283.5|0
1645078960000|2022-02-17 06:22:40|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45306|45286|0
1645078970000|2022-02-17 06:22:50|45306|45286|45305.7|45285.7|45306|45286|45305.7|45285.7|0
1645078980000|2022-02-17 06:23:00|45303.5|45283.5|45283.5|45263.5|45303.5|45283.5|45281|45261|10
1645078990000|2022-02-17 06:23:10|45281.2|45261.2|45281|45261|45281.2|45261.2|45278.5|45258.5|5
1645079000000|2022-02-17 06:23:20|45281.2|45261.2|45295.7|45275.7|45295.7|45275.7|45281.2|45261.2|3
1645079010000|2022-02-17 06:23:30|45297.9|45277.9|45298.5|45278.5|45300.7|45280.7|45295.7|45275.7|1
1645079020000|2022-02-17 06:23:40|45296.2|45276.2|45300.7|45280.7|45300.7|45280.7|45296.2|45276.2|0
1645079030000|2022-02-17 06:23:50|45301|45281|45303.5|45283.5|45303.5|45283.5|45301|45281|0
1645079040000|2022-02-17 06:24:00|45301.2|45281.2|45310.7|45290.7|45310.7|45290.7|45301.2|45281.2|4
1645079050000|2022-02-17 06:24:10|45308.5|45288.5|45313.5|45293.5|45313.5|45293.5|45306|45286|6
1645079060000|2022-02-17 06:24:20|45315.7|45295.7|45311|45291|45315.7|45295.7|45311|45291|2
1645079070000|2022-02-17 06:24:30|45308.7|45288.7|45306|45286|45308.7|45288.7|45303.7|45283.7|0
1645079080000|2022-02-17 06:24:40|45301.5|45281.5|45305.7|45285.7|45308.2|45288.2|45301.5|45281.5|2
1645079090000|2022-02-17 06:24:50|45303.5|45283.5|45301.2|45281.2|45306|45286|45301.2|45281.2|2
1645079100000|2022-02-17 06:25:00|45303.5|45283.5|45305.7|45285.7|45305.7|45285.7|45300.4|45280.4|6
1645079110000|2022-02-17 06:25:10|45303.5|45283.5|45303.5|45283.5|45305.7|45285.7|45303.5|45283.5|0
1645079120000|2022-02-17 06:25:20|45300.7|45280.7|45296|45276|45301|45281|45296|45276|4
1645079130000|2022-02-17 06:25:30|45296.2|45276.2|45296|45276|45301|45281|45296|45276|2
1645079140000|2022-02-17 06:25:40|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45291.2|45271.2|5
1645079150000|2022-02-17 06:25:50|45295.7|45275.7|45293.5|45273.5|45295.7|45275.7|45293.5|45273.5|0
1645079160000|2022-02-17 06:26:00|45293.7|45273.7|45288.7|45268.7|45296.2|45276.2|45288.7|45268.7|8
1645079170000|2022-02-17 06:26:10|45286.5|45266.5|45286.2|45266.2|45291|45271|45286.2|45266.2|0
1645079180000|2022-02-17 06:26:20|45288.5|45268.5|45283.5|45263.5|45288.5|45268.5|45281|45261|1
1645079190000|2022-02-17 06:26:30|45281.2|45261.2|45283.7|45263.7|45286.2|45266.2|45281.2|45261.2|0
1645079200000|2022-02-17 06:26:40|45286.2|45266.2|45291|45271|45291|45271|45286|45266|2
1645079210000|2022-02-17 06:26:50|45288.5|45268.5|45288.5|45268.5|45290.7|45270.7|45286.2|45266.2|0
1645079220000|2022-02-17 06:27:00|45290.7|45270.7|45286.2|45266.2|45290.7|45270.7|45286|45266|0
1645079230000|2022-02-17 06:27:10|45286|45266|45286|45266|45286.2|45266.2|45283.5|45263.5|0
1645079240000|2022-02-17 06:27:20|45286.2|45266.2|45288.2|45268.2|45288.5|45268.5|45286|45266|0
1645079250000|2022-02-17 06:27:30|45286.2|45266.2|45288.5|45268.5|45288.5|45268.5|45286|45266|0
1645079260000|2022-02-17 06:27:40|45286.2|45266.2|45295.7|45275.7|45295.7|45275.7|45286.2|45266.2|3
1645079270000|2022-02-17 06:27:50|45296|45276|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|0
1645079280000|2022-02-17 06:28:00|45293.5|45273.5|45286.5|45266.5|45298.5|45278.5|45286.2|45266.2|2
1645079290000|2022-02-17 06:28:10|45288.7|45268.7|45293.2|45273.2|45293.2|45273.2|45286|45266|0
1645079300000|2022-02-17 06:28:20|45291|45271|45300.7|45280.7|45300.7|45280.7|45291|45271|1
1645079310000|2022-02-17 06:28:30|45298.5|45278.5|45298.5|45278.5|45300.7|45280.7|45298.5|45278.5|0
1645079320000|2022-02-17 06:28:40|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45296.2|45276.2|0
1645079330000|2022-02-17 06:28:50|45298.5|45278.5|45291|45271|45301|45281|45291|45271|0
1645079340000|2022-02-17 06:29:00|45288.7|45268.7|45280.7|45260.7|45288.7|45268.7|45278.5|45258.5|8
1645079350000|2022-02-17 06:29:10|45278.5|45258.5|45300.7|45280.7|45311.2|45291.2|45278.5|45258.5|7
1645079360000|2022-02-17 06:29:20|45293.2|45273.2|45321|45301|45330.7|45310.7|45288.5|45268.5|52
1645079370000|2022-02-17 06:29:30|45325.7|45305.7|45327.9|45307.9|45327.9|45307.9|45316|45296|18
1645079380000|2022-02-17 06:29:40|45325.7|45305.7|45363.7|45343.7|45363.7|45343.7|45325.7|45305.7|26
1645079390000|2022-02-17 06:29:50|45371.2|45351.2|45398.5|45378.5|45398.5|45378.5|45371.2|45351.2|21
1645079400000|2022-02-17 06:30:00|45400.7|45380.7|45376.2|45356.2|45405.7|45385.7|45373.7|45353.7|26
1645079410000|2022-02-17 06:30:10|45376|45356|45356.2|45336.2|45381|45361|45356.2|45336.2|20
1645079420000|2022-02-17 06:30:20|45356|45336|45346.2|45326.2|45356|45336|45336|45316|33
1645079430000|2022-02-17 06:30:30|45348.5|45328.5|45346|45326|45353.2|45333.2|45341.2|45321.2|5
1645079440000|2022-02-17 06:30:40|45348.2|45328.2|45340.7|45320.7|45351|45331|45331.5|45311.5|5
1645079450000|2022-02-17 06:30:50|45333.5|45313.5|45326.5|45306.5|45336.2|45316.2|45326.5|45306.5|5
1645079460000|2022-02-17 06:31:00|45326.2|45306.2|45328.2|45308.2|45328.2|45308.2|45318.5|45298.5|6
1645079470000|2022-02-17 06:31:10|45330.4|45310.4|45306|45286|45330.4|45310.4|45306|45286|6
1645079480000|2022-02-17 06:31:20|45306.2|45286.2|45308.2|45288.2|45310.7|45290.7|45300.7|45280.7|13
1645079490000|2022-02-17 06:31:30|45310.4|45290.4|45301|45281|45313.5|45293.5|45301|45281|4
1645079500000|2022-02-17 06:31:40|45301.2|45281.2|45305.7|45285.7|45308.2|45288.2|45293.2|45273.2|11
1645079510000|2022-02-17 06:31:50|45303.5|45283.5|45288.5|45268.5|45306|45286|45288.5|45268.5|6
1645079520000|2022-02-17 06:32:00|45284|45264|45281.2|45261.2|45290.7|45270.7|45281.2|45261.2|7
1645079530000|2022-02-17 06:32:10|45283.5|45263.5|45293.5|45273.5|45296.2|45276.2|45281.2|45261.2|7
1645079540000|2022-02-17 06:32:20|45295.7|45275.7|45288.5|45268.5|45295.7|45275.7|45288.5|45268.5|2
1645079550000|2022-02-17 06:32:30|45290.7|45270.7|45291.2|45271.2|45291.2|45271.2|45288.5|45268.5|2
1645079560000|2022-02-17 06:32:40|45291.5|45271.5|45291.2|45271.2|45295.7|45275.7|45291|45271|3
1645079570000|2022-02-17 06:32:50|45293.5|45273.5|45291|45271|45295.7|45275.7|45291|45271|0
1645079580000|2022-02-17 06:33:00|45290.7|45270.7|45295.7|45275.7|45295.7|45275.7|45288.5|45268.5|5
1645079590000|2022-02-17 06:33:10|45290.7|45270.7|45286|45266|45291|45271|45286|45266|5
1645079600000|2022-02-17 06:33:20|45288.2|45268.2|45286|45266|45288.2|45268.2|45283.5|45263.5|2
1645079610000|2022-02-17 06:33:30|45285.7|45265.7|45285.7|45265.7|45290.7|45270.7|45283.7|45263.7|2
1645079620000|2022-02-17 06:33:40|45283.5|45263.5|45276|45256|45285.7|45265.7|45276|45256|0
1645079630000|2022-02-17 06:33:50|45273.7|45253.7|45272.9|45252.9|45276|45256|45266|45246|8
1645079640000|2022-02-17 06:34:00|45273.5|45253.5|45293.5|45273.5|45293.5|45273.5|45273.5|45253.5|9
1645079650000|2022-02-17 06:34:10|45296|45276|45293.2|45273.2|45300.7|45280.7|45293.2|45273.2|2
1645079660000|2022-02-17 06:34:20|45292.9|45272.9|45286|45266|45292.9|45272.9|45286|45266|1
1645079670000|2022-02-17 06:34:30|45288.2|45268.2|45285.4|45265.4|45292.9|45272.9|45285.4|45265.4|6
1645079680000|2022-02-17 06:34:40|45285.7|45265.7|45286|45266|45286|45266|45285.7|45265.7|0
1645079690000|2022-02-17 06:34:50|45286.2|45266.2|45290.7|45270.7|45290.7|45270.7|45286.2|45266.2|1
1645079700000|2022-02-17 06:35:00|45293.2|45273.2|45295.7|45275.7|45305.2|45285.2|45293.2|45273.2|6
1645079710000|2022-02-17 06:35:10|45293.2|45273.2|45288.5|45268.5|45293.2|45273.2|45285.7|45265.7|2
1645079720000|2022-02-17 06:35:20|45286|45266|45288.5|45268.5|45288.5|45268.5|45286|45266|1
1645079730000|2022-02-17 06:35:30|45299.9|45279.9|45295.4|45275.4|45300.4|45280.4|45295.4|45275.4|2
1645079740000|2022-02-17 06:35:40|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1645079750000|2022-02-17 06:35:50|45290.4|45270.4|45290.7|45270.7|45292.9|45272.9|45288.2|45268.2|0
1645079760000|2022-02-17 06:36:00|45292.9|45272.9|45293.2|45273.2|45305.2|45285.2|45292.9|45272.9|5
1645079770000|2022-02-17 06:36:10|45291|45271|45280.2|45260.2|45291|45271|45280.2|45260.2|3
1645079780000|2022-02-17 06:36:20|45277.9|45257.9|45275.7|45255.7|45280.2|45260.2|45275.7|45255.7|1
1645079790000|2022-02-17 06:36:30|45277.9|45257.9|45275.7|45255.7|45280.2|45260.2|45273.5|45253.5|0
1645079800000|2022-02-17 06:36:40|45273.2|45253.2|45272.9|45252.9|45275.4|45255.4|45270.7|45250.7|1
1645079810000|2022-02-17 06:36:50|45270.7|45250.7|45260.4|45240.4|45272.9|45252.9|45255.7|45235.7|5
1645079820000|2022-02-17 06:37:00|45260.2|45240.2|45260.7|45240.7|45260.7|45240.7|45255.4|45235.4|11
1645079830000|2022-02-17 06:37:10|45262.9|45242.9|45257.9|45237.9|45265.4|45245.4|45257.9|45237.9|8
1645079840000|2022-02-17 06:37:20|45260.4|45240.4|45258.2|45238.2|45262.9|45242.9|45258.2|45238.2|2
1645079850000|2022-02-17 06:37:30|45260.7|45240.7|45258.2|45238.2|45260.7|45240.7|45258.2|45238.2|4
1645079860000|2022-02-17 06:37:40|45256|45236|45253.5|45233.5|45256|45236|45253.5|45233.5|2
1645079870000|2022-02-17 06:37:50|45255.7|45235.7|45247.9|45227.9|45255.7|45235.7|45247.9|45227.9|7
1645079880000|2022-02-17 06:38:00|45247.7|45227.7|45242.9|45222.9|45247.9|45227.9|45240.7|45220.7|5
1645079890000|2022-02-17 06:38:10|45240.7|45220.7|45240.4|45220.4|45245.4|45225.4|45240.4|45220.4|8
1645079900000|2022-02-17 06:38:20|45235.7|45215.7|45242.9|45222.9|45245.2|45225.2|45235.7|45215.7|4
1645079910000|2022-02-17 06:38:30|45245.2|45225.2|45235.7|45215.7|45245.2|45225.2|45235.7|45215.7|1
1645079920000|2022-02-17 06:38:40|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45235.7|45215.7|3
1645079930000|2022-02-17 06:38:50|45240.2|45220.2|45240.4|45220.4|45240.4|45220.4|45237.9|45217.9|2
1645079940000|2022-02-17 06:39:00|45238.2|45218.2|45240.7|45220.7|45240.7|45220.7|45237.9|45217.9|4
1645079950000|2022-02-17 06:39:10|45238.5|45218.5|45245.4|45225.4|45245.4|45225.4|45236.2|45216.2|2
1645079960000|2022-02-17 06:39:20|45243.2|45223.2|45247.9|45227.9|45247.9|45227.9|45243.2|45223.2|2
1645079970000|2022-02-17 06:39:30|45245.7|45225.7|45247.9|45227.9|45250.4|45230.4|45242.9|45222.9|6
1645079980000|2022-02-17 06:39:40|45250.2|45230.2|45250.4|45230.4|45250.4|45230.4|45247.9|45227.9|0
1645079990000|2022-02-17 06:39:50|45245.4|45225.4|45250.2|45230.2|45250.4|45230.4|45245.4|45225.4|5
1645080000000|2022-02-17 06:40:00|45250.4|45230.4|45258.5|45238.5|45263.2|45243.2|45250.4|45230.4|5
1645080010000|2022-02-17 06:40:10|45258.2|45238.2|45250.4|45230.4|45258.2|45238.2|45245.7|45225.7|2
1645080020000|2022-02-17 06:40:20|45248.2|45228.2|45250.7|45230.7|45251|45231|45248.2|45228.2|2
1645080030000|2022-02-17 06:40:30|45252.9|45232.9|45250.7|45230.7|45252.9|45232.9|45248.2|45228.2|1
1645080040000|2022-02-17 06:40:40|45252.9|45232.9|45250.7|45230.7|45253.2|45233.2|45250.7|45230.7|0
1645080050000|2022-02-17 06:40:50|45248.2|45228.2|45243.2|45223.2|45250.4|45230.4|45241|45221|0
1645080060000|2022-02-17 06:41:00|45241|45221|45240.7|45220.7|45243.2|45223.2|45240.4|45220.4|0
1645080070000|2022-02-17 06:41:10|45241|45221|45240.7|45220.7|45245.2|45225.2|45240.4|45220.4|3
1645080080000|2022-02-17 06:41:20|45240.4|45220.4|45240.7|45220.7|45242.9|45222.9|45238.2|45218.2|0
1645080090000|2022-02-17 06:41:30|45241|45221|45245.4|45225.4|45245.4|45225.4|45240.7|45220.7|3
1645080100000|2022-02-17 06:41:40|45240.7|45220.7|45242.9|45222.9|45245.4|45225.4|45240.7|45220.7|1
1645080110000|2022-02-17 06:41:50|45245.2|45225.2|45235.4|45215.4|45245.4|45225.4|45235.4|45215.4|5
1645080120000|2022-02-17 06:42:00|45235.7|45215.7|45233.2|45213.2|45235.7|45215.7|45233.2|45213.2|4
1645080130000|2022-02-17 06:42:10|45231|45211|45231.2|45211.2|45233.2|45213.2|45227.9|45207.9|8
1645080140000|2022-02-17 06:42:20|45236|45216|45237.9|45217.9|45240.4|45220.4|45235.7|45215.7|4
1645080150000|2022-02-17 06:42:30|45235.7|45215.7|45235.7|45215.7|45238.2|45218.2|45235.7|45215.7|6
1645080160000|2022-02-17 06:42:40|45233.5|45213.5|45230.7|45210.7|45233.5|45213.5|45230.4|45210.4|5
1645080170000|2022-02-17 06:42:50|||||||||3
1645080180000|2022-02-17 06:43:00|45230.4|45210.4|45233.2|45213.2|45233.2|45213.2|45230.4|45210.4|3
1645080190000|2022-02-17 06:43:10|45235.7|45215.7|45235.4|45215.4|45235.7|45215.7|45231|45211|6
1645080200000|2022-02-17 06:43:20|45235.7|45215.7|45237.9|45217.9|45237.9|45217.9|45235.4|45215.4|1
1645080210000|2022-02-17 06:43:30|45235.7|45215.7|45232.9|45212.9|45237.9|45217.9|45232.9|45212.9|7
1645080220000|2022-02-17 06:43:40|45235.2|45215.2|45235.4|45215.4|45235.4|45215.4|45232.9|45212.9|1
1645080240000|2022-02-17 06:44:00|45237.7|45217.7|45232.9|45212.9|45237.7|45217.7|45232.9|45212.9|0
1645080250000|2022-02-17 06:44:10|45230.7|45210.7|45235.4|45215.4|45235.4|45215.4|45230.7|45210.7|2
1645080260000|2022-02-17 06:44:20|45232.9|45212.9|45230.7|45210.7|45235.4|45215.4|45230.4|45210.4|0
1645080270000|2022-02-17 06:44:30|45230.4|45210.4|45225.4|45205.4|45232.9|45212.9|45225.4|45205.4|9
1645080280000|2022-02-17 06:44:40|45230.2|45210.2|45230.4|45210.4|45230.4|45210.4|45227.9|45207.9|4
1645080290000|2022-02-17 06:44:50|45230.7|45210.7|45230.4|45210.4|45230.7|45210.7|45230.4|45210.4|0
1645080300000|2022-02-17 06:45:00|45227.9|45207.9|45220.7|45200.7|45230.4|45210.4|45220.7|45200.7|7
1645080310000|2022-02-17 06:45:10|45222.9|45202.9|45215.4|45195.4|45225.4|45205.4|45210.4|45190.4|11
1645080320000|2022-02-17 06:45:20|45217.9|45197.9|45220.4|45200.4|45220.4|45200.4|45215.4|45195.4|1
1645080330000|2022-02-17 06:45:30|45220.7|45200.7|45235.4|45215.4|45237.7|45217.7|45220.7|45200.7|2
1645080340000|2022-02-17 06:45:40|45233.2|45213.2|45235.2|45215.2|45235.4|45215.4|45233.2|45213.2|1
1645080350000|2022-02-17 06:45:50|||||||||1
1645080360000|2022-02-17 06:46:00|45232.9|45212.9|45240.4|45220.4|45240.4|45220.4|45232.9|45212.9|4
1645080370000|2022-02-17 06:46:10|45240.7|45220.7|45245.7|45225.7|45248.2|45228.2|45240.7|45220.7|10
1645080380000|2022-02-17 06:46:20|45250.4|45230.4|45250.4|45230.4|45252.9|45232.9|45245.7|45225.7|5
1645080390000|2022-02-17 06:46:30|45248.2|45228.2|45250.4|45230.4|45250.4|45230.4|45248.2|45228.2|0
1645080400000|2022-02-17 06:46:40|45248.2|45228.2|45257.9|45237.9|45258.2|45238.2|45248.2|45228.2|6
1645080410000|2022-02-17 06:46:50|45258.2|45238.2|45258.2|45238.2|45262.9|45242.9|45255.7|45235.7|2
1645080420000|2022-02-17 06:47:00|45255.7|45235.7|45255.4|45235.4|45262.9|45242.9|45255.4|45235.4|1
1645080430000|2022-02-17 06:47:10|45255.7|45235.7|45255.4|45235.4|45257.9|45237.9|45255.2|45235.2|7
1645080440000|2022-02-17 06:47:20|45258.2|45238.2|45260.4|45240.4|45260.7|45240.7|45255.7|45235.7|6
1645080450000|2022-02-17 06:47:30|45260.7|45240.7|45248.2|45228.2|45260.7|45240.7|45247.9|45227.9|4
1645080460000|2022-02-17 06:47:40|45250.4|45230.4|45243.2|45223.2|45250.4|45230.4|45243.2|45223.2|0
1645080470000|2022-02-17 06:47:50|45245.4|45225.4|45240.4|45220.4|45245.4|45225.4|45240.4|45220.4|1
1645080480000|2022-02-17 06:48:00|45240.7|45220.7|45243.2|45223.2|45243.2|45223.2|45238.2|45218.2|6
1645080490000|2022-02-17 06:48:10|45242.9|45222.9|45235.7|45215.7|45242.9|45222.9|45235.7|45215.7|1
1645080500000|2022-02-17 06:48:20|45233.5|45213.5|45226.2|45206.2|45233.5|45213.5|45226|45206|5
1645080510000|2022-02-17 06:48:30|45226|45206|45231.2|45211.2|45236|45216|45226|45206|3
1645080520000|2022-02-17 06:48:40|45236|45216|45236|45216|45236|45216|45236|45216|0
1645080530000|2022-02-17 06:48:50|45238.2|45218.2|45236|45216|45240.4|45220.4|45236|45216|0
1645080540000|2022-02-17 06:49:00|45238.2|45218.2|45241.2|45221.2|45241.2|45221.2|45238.2|45218.2|3
1645080550000|2022-02-17 06:49:10|45243.5|45223.5|45253.5|45233.5|45253.5|45233.5|45241.2|45221.2|2
1645080560000|2022-02-17 06:49:20|45253.7|45233.7|45265.7|45245.7|45265.7|45245.7|45253.7|45233.7|3
1645080570000|2022-02-17 06:49:30|45263.5|45243.5|45261.2|45241.2|45263.5|45243.5|45261.2|45241.2|2
1645080580000|2022-02-17 06:49:40|45256.5|45236.5|45261.2|45241.2|45261.2|45241.2|45256.5|45236.5|1
1645080590000|2022-02-17 06:49:50|45263.5|45243.5|45266|45246|45266|45246|45263.5|45243.5|0
1645080600000|2022-02-17 06:50:00|45261.2|45241.2|45256|45236|45261.2|45241.2|45256|45236|1
1645080610000|2022-02-17 06:50:10|45258.5|45238.5|45263.5|45243.5|45263.5|45243.5|45258.5|45238.5|2
1645080620000|2022-02-17 06:50:20|45263.7|45243.7|45266.2|45246.2|45266.2|45246.2|45263.7|45243.7|2
1645080630000|2022-02-17 06:50:30|45268.5|45248.5|45283.7|45263.7|45283.7|45263.7|45268.5|45248.5|4
1645080640000|2022-02-17 06:50:40|45286|45266|45285.7|45265.7|45286|45266|45281|45261|1
1645080650000|2022-02-17 06:50:50|45283.5|45263.5|45291.2|45271.2|45291.2|45271.2|45283.5|45263.5|3
1645080660000|2022-02-17 06:51:00|45291|45271|45286.2|45266.2|45291.2|45271.2|45284|45264|0
1645080670000|2022-02-17 06:51:10|45288.7|45268.7|45291.2|45271.2|45291.2|45271.2|45288.7|45268.7|1
1645080680000|2022-02-17 06:51:20|45291|45271|45286.2|45266.2|45291|45271|45283.7|45263.7|2
1645080690000|2022-02-17 06:51:30|45283.5|45263.5|45281.2|45261.2|45286|45266|45281.2|45261.2|1
1645080700000|2022-02-17 06:51:40|45286.2|45266.2|45281.2|45261.2|45286.2|45266.2|45278.7|45258.7|2
1645080710000|2022-02-17 06:51:50|45281|45261|45278.7|45258.7|45281.2|45261.2|45278.7|45258.7|0
1645080720000|2022-02-17 06:52:00|45281|45261|45281|45261|45281|45261|45278.7|45258.7|3
1645080730000|2022-02-17 06:52:10|45281.2|45261.2|45283.5|45263.5|45283.5|45263.5|45281.2|45261.2|0
1645080740000|2022-02-17 06:52:20|45281.2|45261.2|45276|45256|45281.2|45261.2|45276|45256|5
1645080750000|2022-02-17 06:52:30|45275.7|45255.7|45276|45256|45280.7|45260.7|45271.2|45251.2|4
1645080760000|2022-02-17 06:52:40|45276.2|45256.2|45286|45266|45290.7|45270.7|45276.2|45256.2|3
1645080770000|2022-02-17 06:52:50|45288.5|45268.5|45286.2|45266.2|45288.5|45268.5|45286.2|45266.2|1
1645080780000|2022-02-17 06:53:00|45288.5|45268.5|45276.2|45256.2|45288.5|45268.5|45276.2|45256.2|0
1645080790000|2022-02-17 06:53:10|45276|45256|45268.5|45248.5|45276|45256|45268.5|45248.5|0
1645080800000|2022-02-17 06:53:20|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|0
1645080810000|2022-02-17 06:53:30|45273.5|45253.5|45275.7|45255.7|45275.7|45255.7|45271|45251|1
1645080820000|2022-02-17 06:53:40|45278.2|45258.2|45275.7|45255.7|45278.2|45258.2|45273.2|45253.2|1
1645080830000|2022-02-17 06:53:50|45275.4|45255.4|45280.7|45260.7|45280.7|45260.7|45273.2|45253.2|2
1645080840000|2022-02-17 06:54:00|45285.7|45265.7|45298.7|45278.7|45298.7|45278.7|45285.7|45265.7|4
1645080850000|2022-02-17 06:54:10|45301|45281|45296.2|45276.2|45301|45281|45296.2|45276.2|0
1645080860000|2022-02-17 06:54:20|45291|45271|45288.5|45268.5|45291|45271|45288.5|45268.5|3
1645080870000|2022-02-17 06:54:30|45288.2|45268.2|45286.2|45266.2|45288.7|45268.7|45286|45266|1
1645080880000|2022-02-17 06:54:40|45284|45264|45281|45261|45286.2|45266.2|45278.7|45258.7|1
1645080890000|2022-02-17 06:54:50|45278.7|45258.7|45281.2|45261.2|45281.2|45261.2|45278.7|45258.7|0
1645080900000|2022-02-17 06:55:00|45286|45266|45271|45251|45288.2|45268.2|45271|45251|4
1645080910000|2022-02-17 06:55:10|45268.7|45248.7|45266.2|45246.2|45268.7|45248.7|45263.7|45243.7|4
1645080920000|2022-02-17 06:55:20|45268.7|45248.7|45276.2|45256.2|45281|45261|45268.7|45248.7|4
1645080930000|2022-02-17 06:55:30|45278.5|45258.5|45286.2|45266.2|45286.2|45266.2|45278.5|45258.5|3
1645080940000|2022-02-17 06:55:40|45288.5|45268.5|45288.5|45268.5|45290.7|45270.7|45286.2|45266.2|0
1645080950000|2022-02-17 06:55:50|45286.2|45266.2|45286.2|45266.2|45288.5|45268.5|45281.5|45261.5|0
1645080960000|2022-02-17 06:56:00|45288.5|45268.5|45281.2|45261.2|45290.7|45270.7|45281.2|45261.2|0
1645080970000|2022-02-17 06:56:10|45283.5|45263.5|45281.2|45261.2|45283.5|45263.5|45281.2|45261.2|0
1645080980000|2022-02-17 06:56:20|45281|45261|45281.2|45261.2|45281.2|45261.2|45281|45261|2
1645080990000|2022-02-17 06:56:30|45276.2|45256.2|45273.5|45253.5|45278.5|45258.5|45273.2|45253.2|4
1645081000000|2022-02-17 06:56:40|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|0
1645081010000|2022-02-17 06:56:50|45281|45261|45281.2|45261.2|45283.5|45263.5|45281|45261|6
1645081020000|2022-02-17 06:57:00|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45278.5|45258.5|0
1645081030000|2022-02-17 06:57:10|45283.5|45263.5|45281.2|45261.2|45287.9|45267.9|45281.2|45261.2|2
1645081040000|2022-02-17 06:57:20|45283.5|45263.5|45286.2|45266.2|45288.5|45268.5|45281.2|45261.2|0
1645081050000|2022-02-17 06:57:30|45288.5|45268.5|45288.7|45268.7|45288.7|45268.7|45286|45266|0
1645081060000|2022-02-17 06:57:40|45288.5|45268.5|45288.7|45268.7|45288.7|45268.7|45286|45266|2
1645081070000|2022-02-17 06:57:50|45289|45269|45291.2|45271.2|45291.2|45271.2|45289|45269|0
1645081080000|2022-02-17 06:58:00|45291.5|45271.5|45296|45276|45296|45276|45291.5|45271.5|1
1645081090000|2022-02-17 06:58:10|45293.5|45273.5|45296|45276|45296|45276|45293.5|45273.5|1
1645081100000|2022-02-17 06:58:20|45293.2|45273.2|45292.9|45272.9|45293.2|45273.2|45292.9|45272.9|8
1645081110000|2022-02-17 06:58:30|45291|45271|45291|45271|45291|45271|45291|45271|7
1645081120000|2022-02-17 06:58:40|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|45288.7|45268.7|3
1645081130000|2022-02-17 06:58:50|45291|45271|45293.2|45273.2|45293.2|45273.2|45291|45271|0
1645081140000|2022-02-17 06:59:00|45291|45271|45286|45266|45293.2|45273.2|45285.7|45265.7|9
1645081150000|2022-02-17 06:59:10|45283.2|45263.2|45281|45261|45283.7|45263.7|45278.5|45258.5|5
1645081160000|2022-02-17 06:59:20|45278.7|45258.7|45273.2|45253.2|45281|45261|45273.2|45253.2|0
1645081170000|2022-02-17 06:59:30|45276|45256|45273.5|45253.5|45276.2|45256.2|45273.5|45253.5|5
1645081180000|2022-02-17 06:59:40|45271.2|45251.2|45266.2|45246.2|45271.2|45251.2|45261.2|45241.2|4
1645081190000|2022-02-17 06:59:50|45266|45246|45273.7|45253.7|45276|45256|45266|45246|0
1645081200000|2022-02-17 07:00:00|45273.5|45253.5|45258.5|45238.5|45275.7|45255.7|45258.5|45238.5|10
1645081210000|2022-02-17 07:00:10|45256|45236|45261|45241|45263.2|45243.2|45253.7|45233.7|6
1645081220000|2022-02-17 07:00:20|45263.2|45243.2|45268.5|45248.5|45268.5|45248.5|45263.2|45243.2|7
1645081230000|2022-02-17 07:00:30|45270.7|45250.7|45273.5|45253.5|45275.7|45255.7|45268.5|45248.5|7
1645081240000|2022-02-17 07:00:40|45271.2|45251.2|45266.2|45246.2|45271.2|45251.2|45266.2|45246.2|4
1645081250000|2022-02-17 07:00:50|45270.7|45250.7|45263.7|45243.7|45271|45251|45263.7|45243.7|0
1645081260000|2022-02-17 07:01:00|45266|45246|45278.5|45258.5|45278.5|45258.5|45266|45246|6
1645081270000|2022-02-17 07:01:10|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45281.2|45261.2|8
1645081280000|2022-02-17 07:01:20|45283.7|45263.7|45285.7|45265.7|45285.7|45265.7|45281|45261|2
1645081290000|2022-02-17 07:01:30|45283.2|45263.2|45286|45266|45286|45266|45281|45261|1
1645081300000|2022-02-17 07:01:40|45286.2|45266.2|45285.7|45265.7|45290.7|45270.7|45281.2|45261.2|2
1645081310000|2022-02-17 07:01:50|45283.5|45263.5|45283.2|45263.2|45285.7|45265.7|45280.7|45260.7|2
1645081320000|2022-02-17 07:02:00|45285.7|45265.7|45280.7|45260.7|45285.7|45265.7|45280.7|45260.7|4
1645081330000|2022-02-17 07:02:10|45276|45256|45283.2|45263.2|45285.4|45265.4|45276|45256|2
1645081340000|2022-02-17 07:02:20|45283.5|45263.5|45290.4|45270.4|45290.4|45270.4|45283.2|45263.2|0
1645081350000|2022-02-17 07:02:30|45288.2|45268.2|45288.2|45268.2|45290.4|45270.4|45283.5|45263.5|1
1645081360000|2022-02-17 07:02:40|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45285.7|45265.7|0
1645081370000|2022-02-17 07:02:50|45292.9|45272.9|45293.2|45273.2|45295.4|45275.4|45292.9|45272.9|1
1645081380000|2022-02-17 07:03:00|45291|45271|45285.4|45265.4|45291|45271|45285.4|45265.4|2
1645081390000|2022-02-17 07:03:10|45280.7|45260.7|45276|45256|45280.7|45260.7|45276|45256|0
1645081400000|2022-02-17 07:03:20|45275.7|45255.7|45283.2|45263.2|45283.2|45263.2|45271|45251|7
1645081410000|2022-02-17 07:03:30|45288.5|45268.5|45288.5|45268.5|45293.2|45273.2|45288.5|45268.5|1
1645081420000|2022-02-17 07:03:40|45290.7|45270.7|45286.2|45266.2|45290.7|45270.7|45286.2|45266.2|0
1645081430000|2022-02-17 07:03:50|45288.5|45268.5|45285.2|45265.2|45288.5|45268.5|45285.2|45265.2|1
1645081440000|2022-02-17 07:04:00|45282.9|45262.9|45305.7|45285.7|45310.2|45290.2|45278.5|45258.5|15
1645081450000|2022-02-17 07:04:10|45307.9|45287.9|45310.7|45290.7|45310.7|45290.7|45305.2|45285.2|10
1645081460000|2022-02-17 07:04:20|45318.2|45298.2|45322.9|45302.9|45333.2|45313.2|45318.2|45298.2|15
1645081470000|2022-02-17 07:04:30|45320.7|45300.7|45315.4|45295.4|45320.7|45300.7|45315.4|45295.4|1
1645081480000|2022-02-17 07:04:40|45315.2|45295.2|45311|45291|45315.4|45295.4|45310.7|45290.7|0
1645081490000|2022-02-17 07:04:50|45310.7|45290.7|45298.5|45278.5|45310.7|45290.7|45298.5|45278.5|5
1645081500000|2022-02-17 07:05:00|45300.7|45280.7|45283.2|45263.2|45300.7|45280.7|45283.2|45263.2|3
1645081510000|2022-02-17 07:05:10|45280.7|45260.7|45283.2|45263.2|45283.2|45263.2|45280.7|45260.7|0
1645081520000|2022-02-17 07:05:20|45281|45261|45283.2|45263.2|45283.2|45263.2|45280.7|45260.7|1
1645081530000|2022-02-17 07:05:30|45286|45266|45286|45266|45290.4|45270.4|45286|45266|2
1645081540000|2022-02-17 07:05:40|45283.7|45263.7|45285.7|45265.7|45286|45266|45281|45261|6
1645081550000|2022-02-17 07:05:50|45283.5|45263.5|45281|45261|45283.5|45263.5|45276.5|45256.5|3
1645081560000|2022-02-17 07:06:00|45281.2|45261.2|45290.7|45270.7|45290.7|45270.7|45280.7|45260.7|2
1645081570000|2022-02-17 07:06:10|45288.5|45268.5|45286|45266|45291|45271|45286|45266|0
1645081580000|2022-02-17 07:06:20|45288.2|45268.2|45289|45269|45289|45269|45283.7|45263.7|6
1645081590000|2022-02-17 07:06:30|45288.7|45268.7|45293.2|45273.2|45296|45276|45288.7|45268.7|4
1645081600000|2022-02-17 07:06:40|45291|45271|45291|45271|45293.2|45273.2|45291|45271|0
1645081610000|2022-02-17 07:06:50|45288.7|45268.7|45288.7|45268.7|45291|45271|45288.7|45268.7|0
1645081620000|2022-02-17 07:07:00|45288.5|45268.5|45290.4|45270.4|45290.4|45270.4|45286|45266|3
1645081630000|2022-02-17 07:07:10|45292.7|45272.7|45307.9|45287.9|45308.2|45288.2|45292.7|45272.7|1
1645081640000|2022-02-17 07:07:20|45308.2|45288.2|45307.9|45287.9|45313.2|45293.2|45307.9|45287.9|6
1645081650000|2022-02-17 07:07:30|45305.7|45285.7|45307.9|45287.9|45307.9|45287.9|45305.7|45285.7|0
1645081660000|2022-02-17 07:07:40|45305.7|45285.7|45302.9|45282.9|45305.7|45285.7|45300.7|45280.7|1
1645081670000|2022-02-17 07:07:50|45300.7|45280.7|45300.7|45280.7|45302.9|45282.9|45300.7|45280.7|0
1645081680000|2022-02-17 07:08:00|45300.4|45280.4|45315.2|45295.2|45315.4|45295.4|45300.4|45280.4|7
1645081690000|2022-02-17 07:08:10|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|45312.9|45292.9|4
1645081700000|2022-02-17 07:08:20|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45303.5|45283.5|6
1645081710000|2022-02-17 07:08:30|45305.4|45285.4|45303.2|45283.2|45305.4|45285.4|45303.2|45283.2|2
1645081720000|2022-02-17 07:08:40|45302.9|45282.9|45291.2|45271.2|45302.9|45282.9|45291.2|45271.2|3
1645081730000|2022-02-17 07:08:50|45286.2|45266.2|45286|45266|45286.2|45266.2|45286|45266|0
1645081740000|2022-02-17 07:09:00|45283.5|45263.5|45277.9|45257.9|45283.5|45263.5|45277.9|45257.9|0
1645081750000|2022-02-17 07:09:10|45278.5|45258.5|45276.2|45256.2|45278.5|45258.5|45276|45256|3
1645081760000|2022-02-17 07:09:20|45276|45256|45276.2|45256.2|45276.2|45256.2|45276|45256|0
1645081770000|2022-02-17 07:09:30|45276|45256|45273.2|45253.2|45276|45256|45270.7|45250.7|8
1645081780000|2022-02-17 07:09:40|45271|45251|45276|45256|45276|45256|45271|45251|2
1645081790000|2022-02-17 07:09:50|45276.5|45256.5|45276.2|45256.2|45276.5|45256.5|45276.2|45256.2|2
1645081800000|2022-02-17 07:10:00|45268.7|45248.7|45263.7|45243.7|45268.7|45248.7|45263.7|45243.7|5
1645081810000|2022-02-17 07:10:10|45263.5|45243.5|45251|45231|45263.5|45243.5|45251|45231|3
1645081820000|2022-02-17 07:10:20|45248.7|45228.7|45236|45216|45248.7|45228.7|45235.7|45215.7|11
1645081830000|2022-02-17 07:10:30|45238.5|45218.5|45241.2|45221.2|45241.2|45221.2|45238.5|45218.5|5
1645081840000|2022-02-17 07:10:40|45246|45226|45246.2|45226.2|45246.2|45226.2|45246|45226|1
1645081850000|2022-02-17 07:10:50|45246|45226|45251|45231|45251|45231|45246|45226|2
1645081860000|2022-02-17 07:11:00|45251.2|45231.2|45241.2|45221.2|45253.5|45233.5|45241.2|45221.2|1
1645081870000|2022-02-17 07:11:10|45241.5|45221.5|45246.2|45226.2|45250.7|45230.7|45241.5|45221.5|2
1645081880000|2022-02-17 07:11:20|45246|45226|45248.5|45228.5|45248.5|45228.5|45243.7|45223.7|2
1645081890000|2022-02-17 07:11:30|45256|45236|45243.5|45223.5|45258.2|45238.2|45241|45221|7
1645081900000|2022-02-17 07:11:40|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|45246.2|45226.2|1
1645081910000|2022-02-17 07:11:50|45248.5|45228.5|45246.2|45226.2|45248.5|45228.5|45246.2|45226.2|0
1645081920000|2022-02-17 07:12:00|45251.2|45231.2|45251.2|45231.2|45251.2|45231.2|45246.2|45226.2|0
1645081930000|2022-02-17 07:12:10|45253.5|45233.5|45251|45231|45253.5|45233.5|45246.2|45226.2|0
1645081940000|2022-02-17 07:12:20|45250.7|45230.7|45253.5|45233.5|45253.5|45233.5|45246.2|45226.2|1
1645081950000|2022-02-17 07:12:30|45255.7|45235.7|45271.2|45251.2|45273.5|45253.5|45255.7|45235.7|8
1645081960000|2022-02-17 07:12:40|45271.5|45251.5|45271.2|45251.2|45278.5|45258.5|45271|45251|2
1645081970000|2022-02-17 07:12:50|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45268.7|45248.7|0
1645081980000|2022-02-17 07:13:00|45271.2|45251.2|45273.5|45253.5|45275.7|45255.7|45271.2|45251.2|1
1645081990000|2022-02-17 07:13:10|45270.7|45250.7|45256|45236|45270.7|45250.7|45256|45236|1
1645082000000|2022-02-17 07:13:20|45253.7|45233.7|45251.2|45231.2|45253.7|45233.7|45251.2|45231.2|0
1645082010000|2022-02-17 07:13:30|45256|45236|45261|45241|45261|45241|45256|45236|1
1645082020000|2022-02-17 07:13:40|45264|45244|45266|45246|45266|45246|45261.2|45241.2|0
1645082030000|2022-02-17 07:13:50|45265.7|45245.7|45275.7|45255.7|45278.5|45258.5|45263.5|45243.5|2
1645082040000|2022-02-17 07:14:00|45273.2|45253.2|45266.2|45246.2|45273.2|45253.2|45263.7|45243.7|0
1645082050000|2022-02-17 07:14:10|45266|45246|45266.2|45246.2|45266.2|45246.2|45261.2|45241.2|9
1645082060000|2022-02-17 07:14:20|45269|45249|45271.2|45251.2|45273.5|45253.5|45269|45249|0
1645082070000|2022-02-17 07:14:30|45270.7|45250.7|45266|45246|45270.7|45250.7|45266|45246|0
1645082080000|2022-02-17 07:14:40|45265.7|45245.7|45263.7|45243.7|45265.7|45245.7|45261.2|45241.2|1
1645082090000|2022-02-17 07:14:50|45271|45251|45271.2|45251.2|45276|45256|45271|45251|7
1645082100000|2022-02-17 07:15:00|45273.5|45253.5|45268.5|45248.5|45273.7|45253.7|45266.2|45246.2|2
1645082110000|2022-02-17 07:15:10|45266.2|45246.2|45261.2|45241.2|45270.7|45250.7|45261.2|45241.2|2
1645082120000|2022-02-17 07:15:20|45266.2|45246.2|45271.2|45251.2|45273.5|45253.5|45266.2|45246.2|4
1645082130000|2022-02-17 07:15:30|45273.5|45253.5|45273.2|45253.2|45273.5|45253.5|45261.5|45241.5|1
1645082140000|2022-02-17 07:15:40|45271|45251|45261.2|45241.2|45271|45251|45261|45241|1
1645082150000|2022-02-17 07:15:50|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|45258.5|45238.5|4
1645082160000|2022-02-17 07:16:00|45258.2|45238.2|45255.7|45235.7|45258.5|45238.5|45255.7|45235.7|1
1645082170000|2022-02-17 07:16:10|45257.9|45237.9|45263.5|45243.5|45266.2|45246.2|45257.9|45237.9|10
1645082180000|2022-02-17 07:16:20|45266.2|45246.2|45266.2|45246.2|45266.2|45246.2|45261.2|45241.2|0
1645082190000|2022-02-17 07:16:30|45265.7|45245.7|45261.2|45241.2|45265.7|45245.7|45261.2|45241.2|1
1645082200000|2022-02-17 07:16:40|45263.5|45243.5|45261.2|45241.2|45263.5|45243.5|45261.2|45241.2|0
1645082210000|2022-02-17 07:16:50|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45261.2|45241.2|3
1645082220000|2022-02-17 07:17:00|45263.7|45243.7|45271|45251|45276|45256|45263.7|45243.7|8
1645082230000|2022-02-17 07:17:10|45273.5|45253.5|45266.2|45246.2|45273.5|45253.5|45266.2|45246.2|1
1645082240000|2022-02-17 07:17:20|45268.5|45248.5|45273.5|45253.5|45273.5|45253.5|45268.5|45248.5|4
1645082250000|2022-02-17 07:17:30|45271|45251|45276|45256|45276|45256|45271|45251|2
1645082260000|2022-02-17 07:17:40|45273.7|45253.7|45281|45261|45281|45261|45271.2|45251.2|4
1645082270000|2022-02-17 07:17:50|45286|45266|45281.2|45261.2|45286|45266|45281.2|45261.2|1
1645082280000|2022-02-17 07:18:00|45283.5|45263.5|45275.4|45255.4|45286|45266|45275.4|45255.4|11
1645082290000|2022-02-17 07:18:10|45272.9|45252.9|45278.2|45258.2|45278.2|45258.2|45271|45251|4
1645082300000|2022-02-17 07:18:20|45276|45256|45280.7|45260.7|45280.7|45260.7|45276|45256|1
1645082310000|2022-02-17 07:18:30|45281|45261|45281|45261|45283.5|45263.5|45280.7|45260.7|1
1645082320000|2022-02-17 07:18:40|45280.7|45260.7|45280.7|45260.7|45280.7|45260.7|45278.5|45258.5|0
1645082330000|2022-02-17 07:18:50|||||||||3
1645082340000|2022-02-17 07:19:00|45278.5|45258.5|45286.2|45266.2|45288.7|45268.7|45278.5|45258.5|3
1645082350000|2022-02-17 07:19:10|45285.7|45265.7|45291|45271|45293.5|45273.5|45285.7|45265.7|9
1645082360000|2022-02-17 07:19:20|45291.2|45271.2|45293.5|45273.5|45295.7|45275.7|45291|45271|0
1645082370000|2022-02-17 07:19:30|45291|45271|45293.5|45273.5|45295.7|45275.7|45291|45271|0
1645082380000|2022-02-17 07:19:40|45291|45271|45291.2|45271.2|45293.5|45273.5|45291|45271|2
1645082390000|2022-02-17 07:19:50|45293.5|45273.5|45286.2|45266.2|45293.5|45273.5|45286.2|45266.2|1
1645082400000|2022-02-17 07:20:00|45282.9|45262.9|45265.7|45245.7|45282.9|45262.9|45261|45241|5
1645082410000|2022-02-17 07:20:10|45263.5|45243.5|45265.7|45245.7|45265.7|45245.7|45261.2|45241.2|0
1645082420000|2022-02-17 07:20:20|45266|45246|45263.5|45243.5|45266|45246|45263.2|45243.2|0
1645082430000|2022-02-17 07:20:30|45266|45246|45266|45246|45266|45246|45265.7|45245.7|0
1645082450000|2022-02-17 07:20:50|45263.5|45243.5|45265.7|45245.7|45265.7|45245.7|45263.5|45243.5|1
1645082460000|2022-02-17 07:21:00|45266|45246|45268.5|45248.5|45268.5|45248.5|45266|45246|1
1645082490000|2022-02-17 07:21:30|45276|45256|45281|45261|45283.5|45263.5|45276|45256|4
1645082500000|2022-02-17 07:21:40|45280.7|45260.7|45281|45261|45281|45261|45280.7|45260.7|0
1645082510000|2022-02-17 07:21:50|45278.7|45258.7|45278.7|45258.7|45281|45261|45278.7|45258.7|13
1645082520000|2022-02-17 07:22:00|45276.2|45256.2|45273.5|45253.5|45281|45261|45271.2|45251.2|28
1645082530000|2022-02-17 07:22:10|45271|45251|45271|45251|45271|45251|45271|45251|0
1645082540000|2022-02-17 07:22:20|45271.3|45251.3|45273.5|45253.5|45273.5|45253.5|45271.3|45251.3|0
1645082550000|2022-02-17 07:22:30|45275.7|45255.7|45278.5|45258.5|45278.5|45258.5|45273.2|45253.2|2
1645082560000|2022-02-17 07:22:40|45278.2|45258.2|45276|45256|45278.2|45258.2|45276|45256|0
1645082570000|2022-02-17 07:22:50|45278.2|45258.2|45281|45261|45281|45261|45278.2|45258.2|1
1645082580000|2022-02-17 07:23:00|45283.2|45263.2|45288.2|45268.2|45288.2|45268.2|45283.2|45263.2|1
1645082590000|2022-02-17 07:23:10|45290.4|45270.4|45295.4|45275.4|45295.7|45275.7|45288.2|45268.2|2
1645082600000|2022-02-17 07:23:20|45295.7|45275.7|45293.5|45273.5|45296.3|45276.3|45291|45271|1
1645082610000|2022-02-17 07:23:30|45295.7|45275.7|45308.5|45288.5|45310.7|45290.7|45295.7|45275.7|8
1645082620000|2022-02-17 07:23:40|45310.7|45290.7|45303.5|45283.5|45311|45291|45303.5|45283.5|0
1645082630000|2022-02-17 07:23:50|45298.8|45278.8|45298.8|45278.8|45298.8|45278.8|45298.8|45278.8|1
1645082640000|2022-02-17 07:24:00|45293.2|45273.2|45291|45271|45293.2|45273.2|45281.3|45261.3|7
1645082650000|2022-02-17 07:24:10|45290.7|45270.7|45293.5|45273.5|45293.5|45273.5|45286.3|45266.3|1
1645082660000|2022-02-17 07:24:20|45295.7|45275.7|45303.2|45283.2|45305.7|45285.7|45295.7|45275.7|1
1645082670000|2022-02-17 07:24:30|45305.4|45285.4|45301|45281|45305.4|45285.4|45298.8|45278.8|0
1645082680000|2022-02-17 07:24:40|45298.5|45278.5|45296|45276|45298.5|45278.5|45293.5|45273.5|2
1645082690000|2022-02-17 07:24:50|45296.3|45276.3|45291|45271|45298.2|45278.2|45288.8|45268.8|1
1645082700000|2022-02-17 07:25:00|45288.5|45268.5|45286|45266|45291.3|45271.3|45286|45266|4
1645082710000|2022-02-17 07:25:10|45285.7|45265.7|45283.5|45263.5|45285.7|45265.7|45283.5|45263.5|0
1645082720000|2022-02-17 07:25:20|45285.7|45265.7|45293.2|45273.2|45293.2|45273.2|45285.7|45265.7|2
1645082730000|2022-02-17 07:25:30|45293.5|45273.5|45298.5|45278.5|45298.5|45278.5|45293.5|45273.5|1
1645082740000|2022-02-17 07:25:40|45296.3|45276.3|45298.2|45278.2|45301|45281|45296|45276|2
1645082750000|2022-02-17 07:25:50|45296|45276|45295.7|45275.7|45296|45276|45295.4|45275.4|0
1645082760000|2022-02-17 07:26:00|45291.3|45271.3|45295.7|45275.7|45295.7|45275.7|45291.3|45271.3|2
1645082770000|2022-02-17 07:26:10|45293.5|45273.5|45288.2|45268.2|45295.7|45275.7|45288.2|45268.2|7
1645082780000|2022-02-17 07:26:20|45286|45266|45286|45266|45288.2|45268.2|45283.8|45263.8|0
1645082790000|2022-02-17 07:26:30|45283.8|45263.8|45281.3|45261.3|45283.8|45263.8|45281.3|45261.3|0
1645082800000|2022-02-17 07:26:40|||||||||1
1645082810000|2022-02-17 07:26:50|||||||||1
1645082820000|2022-02-17 07:27:00|45281|45261|45276|45256|45281|45261|45276|45256|6
1645082830000|2022-02-17 07:27:10|45281|45261|45281|45261|45281|45261|45281|45261|3
1645082850000|2022-02-17 07:27:30|45283.5|45263.5|45303.5|45283.5|45303.5|45283.5|45283.5|45263.5|13
1645082860000|2022-02-17 07:27:40|45305.7|45285.7|45303.5|45283.5|45305.7|45285.7|45303.5|45283.5|0
1645082870000|2022-02-17 07:27:50|45301.3|45281.3|45293.8|45273.8|45301.3|45281.3|45293.8|45273.8|1
1645082880000|2022-02-17 07:28:00|45296|45276|45301|45281|45301|45281|45296|45276|1
1645082890000|2022-02-17 07:28:10|45298.5|45278.5|45291.3|45271.3|45298.5|45278.5|45291.3|45271.3|2
1645082900000|2022-02-17 07:28:20|45290.7|45270.7|45286.3|45266.3|45290.7|45270.7|45286.3|45266.3|0
1645082910000|2022-02-17 07:28:30|45286|45266|45283.8|45263.8|45286|45266|45283.8|45263.8|0
1645082920000|2022-02-17 07:28:40|45283.5|45263.5|45278.8|45258.8|45285.7|45265.7|45278.8|45258.8|0
1645082930000|2022-02-17 07:28:50|45281|45261|45281|45261|45281|45261|45281|45261|1
1645082940000|2022-02-17 07:29:00|45283.2|45263.2|45290.2|45270.2|45290.2|45270.2|45283.2|45263.2|0
1645082950000|2022-02-17 07:29:10|45287.9|45267.9|45290.2|45270.2|45290.2|45270.2|45287.9|45267.9|0
1645082960000|2022-02-17 07:29:20|45290.4|45270.4|45293.5|45273.5|45295.7|45275.7|45290.4|45270.4|0
1645082970000|2022-02-17 07:29:30|45296|45276|45295.7|45275.7|45296|45276|45295.7|45275.7|0
1645082980000|2022-02-17 07:29:40|45293.5|45273.5|45291|45271|45293.5|45273.5|45288.8|45268.8|0
1645082990000|2022-02-17 07:29:50|45288.8|45268.8|45286|45266|45291|45271|45286|45266|1
1645083000000|2022-02-17 07:30:00|45288.2|45268.2|45286|45266|45290.7|45270.7|45286|45266|1
1645083010000|2022-02-17 07:30:10|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.4|45265.4|2
1645083020000|2022-02-17 07:30:20|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|0
1645083030000|2022-02-17 07:30:30|45283.2|45263.2|45273.2|45253.2|45283.2|45263.2|45272.9|45252.9|3
1645083050000|2022-02-17 07:30:50|45275.7|45255.7|45278.5|45258.5|45278.5|45258.5|45275.7|45255.7|2
1645083060000|2022-02-17 07:31:00|45278.8|45258.8|45285.7|45265.7|45286|45266|45278.8|45258.8|2
1645083070000|2022-02-17 07:31:10|45283.5|45263.5|45290.4|45270.4|45290.4|45270.4|45283.5|45263.5|2
1645083080000|2022-02-17 07:31:20|45285.7|45265.7|45282.9|45262.9|45285.7|45265.7|45282.9|45262.9|5
1645083090000|2022-02-17 07:31:30|45278.5|45258.5|45280.7|45260.7|45280.7|45260.7|45278.5|45258.5|1
1645083100000|2022-02-17 07:31:40|45278.2|45258.2|45280.7|45260.7|45281|45261|45276|45256|1
1645083110000|2022-02-17 07:31:50|45282.9|45262.9|45285.7|45265.7|45286|45266|45282.9|45262.9|4
1645083120000|2022-02-17 07:32:00|45281.3|45261.3|45281|45261|45285.7|45265.7|45281|45261|0
1645083130000|2022-02-17 07:32:10|45276|45256|45271|45251|45276|45256|45271|45251|1
1645083140000|2022-02-17 07:32:20|45270.7|45250.7|45271|45251|45271|45251|45270.7|45250.7|2
1645083150000|2022-02-17 07:32:30|45270.7|45250.7|45271|45251|45271|45251|45270.7|45250.7|1
1645083160000|2022-02-17 07:32:40|45273.2|45253.2|45280.4|45260.4|45280.4|45260.4|45273.2|45253.2|1
1645083170000|2022-02-17 07:32:50|45283.5|45263.5|45288.2|45268.2|45288.2|45268.2|45283.5|45263.5|4
1645083180000|2022-02-17 07:33:00|45286|45266|45281|45261|45286|45266|45281|45261|2
1645083190000|2022-02-17 07:33:10|45283.5|45263.5|45281|45261|45283.5|45263.5|45278.5|45258.5|1
1645083200000|2022-02-17 07:33:20|45278.5|45258.5|45278.5|45258.5|45280.7|45260.7|45278.5|45258.5|0
1645083210000|2022-02-17 07:33:30|45276|45256|45273.5|45253.5|45276|45256|45271|45251|0
1645083220000|2022-02-17 07:33:40|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1645083230000|2022-02-17 07:33:50|45273.5|45253.5|45273.2|45253.2|45273.5|45253.5|45273.2|45253.2|1
1645083240000|2022-02-17 07:34:00|45273.5|45253.5|45275.7|45255.7|45280.7|45260.7|45273.5|45253.5|1
1645083250000|2022-02-17 07:34:10|45276|45256|45275.7|45255.7|45276|45256|45275.7|45255.7|4
1645083260000|2022-02-17 07:34:20|45276|45256|45275.7|45255.7|45276|45256|45275.7|45255.7|0
1645083270000|2022-02-17 07:34:30|45276.3|45256.3|45280.7|45260.7|45280.7|45260.7|45276|45256|1
1645083280000|2022-02-17 07:34:40|45281|45261|45285.7|45265.7|45290.4|45270.4|45281|45261|0
1645083290000|2022-02-17 07:34:50|45281.3|45261.3|45283.5|45263.5|45283.5|45263.5|45280.7|45260.7|1
1645083300000|2022-02-17 07:35:00|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45285.7|45265.7|1
1645083310000|2022-02-17 07:35:10|45282.9|45262.9|45280.7|45260.7|45285.7|45265.7|45278.5|45258.5|0
1645083320000|2022-02-17 07:35:20|45278.5|45258.5|45278.2|45258.2|45281|45261|45276|45256|0
1645083330000|2022-02-17 07:35:30|45276|45256|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|1
1645083340000|2022-02-17 07:35:40|45276|45256|45273.5|45253.5|45276|45256|45273.5|45253.5|0
1645083350000|2022-02-17 07:35:50|45275.7|45255.7|45275.7|45255.7|45277.9|45257.9|45275.7|45255.7|2
1645083360000|2022-02-17 07:36:00|45278.5|45258.5|45280.7|45260.7|45280.7|45260.7|45278.5|45258.5|0
1645083370000|2022-02-17 07:36:10|45281|45261|45280.7|45260.7|45281|45261|45280.7|45260.7|0
1645083380000|2022-02-17 07:36:20|45281|45261|45281|45261|45281|45261|45280.7|45260.7|1
1645083390000|2022-02-17 07:36:30|45283.2|45263.2|45285.5|45265.5|45285.5|45265.5|45283.2|45263.2|1
1645083400000|2022-02-17 07:36:40|45283.2|45263.2|45283.5|45263.5|45285.7|45265.7|45283.2|45263.2|0
1645083410000|2022-02-17 07:36:50|45285.7|45265.7|45283.2|45263.2|45285.7|45265.7|45283.2|45263.2|0
1645083420000|2022-02-17 07:37:00|45286|45266|45296|45276|45298.5|45278.5|45286|45266|4
1645083430000|2022-02-17 07:37:10|45295.7|45275.7|45291|45271|45295.7|45275.7|45291|45271|2
1645083440000|2022-02-17 07:37:20|45293.2|45273.2|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|1
1645083450000|2022-02-17 07:37:30|45291|45271|45296|45276|45298.2|45278.2|45290.7|45270.7|2
1645083460000|2022-02-17 07:37:40|45293.5|45273.5|45295.7|45275.7|45296.3|45276.3|45291.3|45271.3|2
1645083470000|2022-02-17 07:37:50|45293.5|45273.5|45295.7|45275.7|45295.7|45275.7|45293.5|45273.5|0
1645083480000|2022-02-17 07:38:00|45296|45276|45295.7|45275.7|45296|45276|45293.5|45273.5|0
1645083490000|2022-02-17 07:38:10|45296|45276|45298.5|45278.5|45298.5|45278.5|45296|45276|0
1645083500000|2022-02-17 07:38:20|45300.7|45280.7|45305.7|45285.7|45306|45286|45298.2|45278.2|3
1645083510000|2022-02-17 07:38:30|45305.5|45285.5|45301|45281|45305.5|45285.5|45300.7|45280.7|0
1645083520000|2022-02-17 07:38:40|45300.7|45280.7|45305.7|45285.7|45305.7|45285.7|45300.7|45280.7|1
1645083530000|2022-02-17 07:38:50|45303.5|45283.5|45305.5|45285.5|45305.7|45285.7|45301.3|45281.3|2
1645083540000|2022-02-17 07:39:00|45303.2|45283.2|45291|45271|45303.2|45283.2|45291|45271|4
1645083550000|2022-02-17 07:39:10|45288.8|45268.8|45288.5|45268.5|45291|45271|45286|45266|1
1645083560000|2022-02-17 07:39:20|45290.7|45270.7|45286|45266|45290.7|45270.7|45286|45266|2
1645083580000|2022-02-17 07:39:40|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1645083590000|2022-02-17 07:39:50|45283.2|45263.2|45276|45256|45283.2|45263.2|45276|45256|1
1645083600000|2022-02-17 07:40:00|45271.3|45251.3|45271|45251|45271.3|45251.3|45266.5|45246.5|5
1645083610000|2022-02-17 07:40:10|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|1
1645083620000|2022-02-17 07:40:20|45273.2|45253.2|45271|45251|45273.2|45253.2|45271|45251|0
1645083630000|2022-02-17 07:40:30|45271.3|45251.3|45273.5|45253.5|45273.5|45253.5|45271.3|45251.3|2
1645083640000|2022-02-17 07:40:40|45271|45251|45270.7|45250.7|45271|45251|45270.7|45250.7|0
1645083650000|2022-02-17 07:40:50|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|45273.5|45253.5|3
1645083660000|2022-02-17 07:41:00|45278.5|45258.5|45278.5|45258.5|45280.7|45260.7|45278.5|45258.5|0
1645083670000|2022-02-17 07:41:10|45276.3|45256.3|45276.3|45256.3|45276.3|45256.3|45276.3|45256.3|0
1645083680000|2022-02-17 07:41:20|45278.5|45258.5|45281.3|45261.3|45283.2|45263.2|45276.3|45256.3|5
1645083690000|2022-02-17 07:41:30|45283.5|45263.5|45280.7|45260.7|45283.5|45263.5|45280.7|45260.7|2
1645083700000|2022-02-17 07:41:40|45278.5|45258.5|45278.5|45258.5|45281|45261|45278.5|45258.5|3
1645083710000|2022-02-17 07:41:50|45280.7|45260.7|45281.3|45261.3|45281.3|45261.3|45278.5|45258.5|0
1645083720000|2022-02-17 07:42:00|45283.5|45263.5|45286|45266|45286|45266|45283.5|45263.5|1
1645083730000|2022-02-17 07:42:10|45288.2|45268.2|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|1
1645083740000|2022-02-17 07:42:20|45293.2|45273.2|45293.8|45273.8|45293.8|45273.8|45290.7|45270.7|6
1645083750000|2022-02-17 07:42:30|45293.5|45273.5|45295.7|45275.7|45295.7|45275.7|45293.5|45273.5|0
1645083760000|2022-02-17 07:42:40|45296|45276|45298.2|45278.2|45298.5|45278.5|45296|45276|4
1645083770000|2022-02-17 07:42:50|45313.8|45293.8|45316|45296|45316|45296|45313.2|45293.2|10
1645083780000|2022-02-17 07:43:00|45315.7|45295.7|45308.2|45288.2|45315.7|45295.7|45305.7|45285.7|9
1645083790000|2022-02-17 07:43:10|45306|45286|45300.7|45280.7|45306|45286|45296|45276|7
1645083800000|2022-02-17 07:43:20|45301|45281|45303.2|45283.2|45303.2|45283.2|45301|45281|3
1645083810000|2022-02-17 07:43:30|45301|45281|45295.7|45275.7|45301|45281|45295.7|45275.7|0
1645083830000|2022-02-17 07:43:50|45296|45276|45296|45276|45296|45276|45296|45276|0
1645083840000|2022-02-17 07:44:00|45295.7|45275.7|45300.7|45280.7|45300.7|45280.7|45295.7|45275.7|0
1645083850000|2022-02-17 07:44:10|45298.5|45278.5|45300.7|45280.7|45300.7|45280.7|45298.5|45278.5|1
1645083860000|2022-02-17 07:44:20|45298.5|45278.5|45300.7|45280.7|45300.7|45280.7|45298.5|45278.5|1
1645083870000|2022-02-17 07:44:30|45301|45281|45300.7|45280.7|45301.3|45281.3|45300.7|45280.7|2
1645083880000|2022-02-17 07:44:40|45298.5|45278.5|45288.5|45268.5|45298.5|45278.5|45288.5|45268.5|0
1645083890000|2022-02-17 07:44:50|45285.7|45265.7|45291|45271|45291|45271|45285.7|45265.7|4
1645083900000|2022-02-17 07:45:00|45291.3|45271.3|45290.7|45270.7|45293.5|45273.5|45290.7|45270.7|1
1645083910000|2022-02-17 07:45:10|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|0
1645083920000|2022-02-17 07:45:20|45286|45266|45286|45266|45286|45266|45283.8|45263.8|2
1645083930000|2022-02-17 07:45:30|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45288.5|45268.5|3
1645083950000|2022-02-17 07:45:50|45291|45271|45293.2|45273.2|45293.2|45273.2|45290.7|45270.7|1
1645083960000|2022-02-17 07:46:00|45291|45271|45290.7|45270.7|45291|45271|45290.7|45270.7|5
1645083970000|2022-02-17 07:46:10|45291|45271|45288.5|45268.5|45291|45271|45288.5|45268.5|4
1645083980000|2022-02-17 07:46:20|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1645083990000|2022-02-17 07:46:30|45291|45271|45293.5|45273.5|45293.5|45273.5|45291|45271|1
1645084000000|2022-02-17 07:46:40|45293.2|45273.2|45293.2|45273.2|45293.5|45273.5|45293.2|45273.2|1
1645084010000|2022-02-17 07:46:50|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|45293.5|45273.5|0
1645084020000|2022-02-17 07:47:00|45298.5|45278.5|45296|45276|45301|45281|45293.8|45273.8|7
1645084030000|2022-02-17 07:47:10|45293.8|45273.8|45296|45276|45296|45276|45291.3|45271.3|0
1645084040000|2022-02-17 07:47:20|45300.7|45280.7|45303.2|45283.2|45305.7|45285.7|45300.7|45280.7|6
1645084050000|2022-02-17 07:47:30|45301|45281|45295.7|45275.7|45301|45281|45291|45271|3
1645084060000|2022-02-17 07:47:40|45295.5|45275.5|45293.2|45273.2|45295.7|45275.7|45291|45271|0
1645084070000|2022-02-17 07:47:50|45293.5|45273.5|45295.7|45275.7|45295.7|45275.7|45293.5|45273.5|2
1645084080000|2022-02-17 07:48:00|45296|45276|45295.7|45275.7|45296|45276|45295.7|45275.7|2
1645084090000|2022-02-17 07:48:10|45293.2|45273.2|45311|45291|45311|45291|45293.2|45273.2|8
1645084100000|2022-02-17 07:48:20|45310.7|45290.7|45301|45281|45310.7|45290.7|45301|45281|2
1645084120000|2022-02-17 07:48:40|||||||||1
1645084130000|2022-02-17 07:48:50|45301.3|45281.3|45306.3|45286.3|45306.5|45286.5|45301.3|45281.3|3
1645084140000|2022-02-17 07:49:00|45304|45284|45308.8|45288.8|45311|45291|45304|45284|8
1645084150000|2022-02-17 07:49:10|45308.5|45288.5|45318.8|45298.8|45318.8|45298.8|45308.5|45288.5|1
1645084160000|2022-02-17 07:49:20|45321|45301|45328.2|45308.2|45330.5|45310.5|45320.7|45300.7|3
1645084170000|2022-02-17 07:49:30|45330.5|45310.5|45333.2|45313.2|45333.2|45313.2|45328.2|45308.2|3
1645084180000|2022-02-17 07:49:40|45331|45311|45335.7|45315.7|45335.7|45315.7|45330.7|45310.7|4
1645084190000|2022-02-17 07:49:50|45333.2|45313.2|45330.7|45310.7|45333.2|45313.2|45330.7|45310.7|1
1645084200000|2022-02-17 07:50:00|45333.2|45313.2|45358.5|45338.5|45360.7|45340.7|45333.2|45313.2|14
1645084210000|2022-02-17 07:50:10|45360.7|45340.7|45351|45331|45360.7|45340.7|45351|45331|14
1645084220000|2022-02-17 07:50:20|45350.5|45330.5|45341|45321|45350.7|45330.7|45341|45321|7
1645084230000|2022-02-17 07:50:30|45341.3|45321.3|45340.7|45320.7|45345.7|45325.7|45340.7|45320.7|0
1645084240000|2022-02-17 07:50:40|45348.2|45328.2|45360.7|45340.7|45360.7|45340.7|45348.2|45328.2|5
1645084250000|2022-02-17 07:50:50|45358.5|45338.5|45355.7|45335.7|45360.7|45340.7|45355.7|45335.7|1
1645084260000|2022-02-17 07:51:00|45358.2|45338.2|45353.5|45333.5|45360.5|45340.5|45353.5|45333.5|6
1645084270000|2022-02-17 07:51:10|45351|45331|45363.5|45343.5|45365.5|45345.5|45351|45331|9
1645084280000|2022-02-17 07:51:20|45365.7|45345.7|45370.7|45350.7|45370.7|45350.7|45363.5|45343.5|8
1645084290000|2022-02-17 07:51:30|45368.5|45348.5|45368.5|45348.5|45371|45351|45366|45346|4
1645084300000|2022-02-17 07:51:40|45366.3|45346.3|45366|45346|45368.5|45348.5|45363.8|45343.8|7
1645084310000|2022-02-17 07:51:50|45365.7|45345.7|45363.5|45343.5|45365.7|45345.7|45363.5|45343.5|0
1645084320000|2022-02-17 07:52:00|45361|45341|45356|45336|45361|45341|45355.7|45335.7|3
1645084330000|2022-02-17 07:52:10|45355.7|45335.7|45348.5|45328.5|45355.7|45335.7|45348.5|45328.5|12
1645084340000|2022-02-17 07:52:20|45350.7|45330.7|45358.2|45338.2|45358.2|45338.2|45350.7|45330.7|7
1645084350000|2022-02-17 07:52:30|45356|45336|45356|45336|45358.2|45338.2|45356|45336|0
1645084360000|2022-02-17 07:52:40|45358.2|45338.2|45355.7|45335.7|45358.2|45338.2|45355.7|45335.7|1
1645084370000|2022-02-17 07:52:50|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|1
1645084380000|2022-02-17 07:53:00|45353|45333|45360.7|45340.7|45360.7|45340.7|45353|45333|5
1645084390000|2022-02-17 07:53:10|45358.5|45338.5|45353.8|45333.8|45358.5|45338.5|45353.8|45333.8|3
1645084400000|2022-02-17 07:53:20|45356|45336|45360.5|45340.5|45360.5|45340.5|45353.8|45333.8|0
1645084410000|2022-02-17 07:53:30|45360.7|45340.7|45360.7|45340.7|45361|45341|45360.7|45340.7|0
1645084420000|2022-02-17 07:53:40|45356.3|45336.3|45351.3|45331.3|45356.3|45336.3|45351.3|45331.3|2
1645084430000|2022-02-17 07:53:50|45351.5|45331.5|45353.8|45333.8|45356|45336|45351.3|45331.3|0
1645084440000|2022-02-17 07:54:00|45351.5|45331.5|45353.5|45333.5|45356|45336|45351.5|45331.5|0
1645084450000|2022-02-17 07:54:10|45351.3|45331.3|45351|45331|45351.3|45331.3|45351|45331|2
1645084460000|2022-02-17 07:54:20|45341|45321|45341|45321|45341|45321|45341|45321|9
1645084470000|2022-02-17 07:54:30|45338.2|45318.2|45326|45306|45338.2|45318.2|45323.5|45303.5|8
1645084480000|2022-02-17 07:54:40|45326.3|45306.3|45328.5|45308.5|45328.5|45308.5|45326.3|45306.3|1
1645084490000|2022-02-17 07:54:50|45326.3|45306.3|45326|45306|45335.7|45315.7|45326|45306|10
1645084500000|2022-02-17 07:55:00|45321.5|45301.5|45333.5|45313.5|45335.7|45315.7|45316.3|45296.3|9
1645084510000|2022-02-17 07:55:10|45335.7|45315.7|45329|45309|45335.7|45315.7|45329|45309|5
1645084520000|2022-02-17 07:55:20|45331.3|45311.3|45335.7|45315.7|45335.7|45315.7|45331.3|45311.3|3
1645084530000|2022-02-17 07:55:30|45338.2|45318.2|45336|45316|45338.2|45318.2|45336|45316|2
1645084540000|2022-02-17 07:55:40|45336.3|45316.3|45330.7|45310.7|45338.5|45318.5|45330.7|45310.7|4
1645084550000|2022-02-17 07:55:50|45326|45306|45323.5|45303.5|45326|45306|45323.5|45303.5|2
1645084560000|2022-02-17 07:56:00|45326|45306|45330.7|45310.7|45330.7|45310.7|45321.5|45301.5|4
1645084570000|2022-02-17 07:56:10|45328.5|45308.5|45335.7|45315.7|45335.7|45315.7|45328.5|45308.5|4
1645084590000|2022-02-17 07:56:30|45336|45316|45345.7|45325.7|45348|45328|45336|45316|4
1645084600000|2022-02-17 07:56:40|45350.7|45330.7|45351|45331|45353|45333|45350.7|45330.7|0
1645084610000|2022-02-17 07:56:50|45353.2|45333.2|45350.7|45330.7|45353.2|45333.2|45350.7|45330.7|1
1645084620000|2022-02-17 07:57:00|45348.5|45328.5|45343.8|45323.8|45348.5|45328.5|45341.3|45321.3|5
1645084630000|2022-02-17 07:57:10|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|1
1645084640000|2022-02-17 07:57:20|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|0
1645084650000|2022-02-17 07:57:30|45343.5|45323.5|45341|45321|45343.8|45323.8|45341|45321|2
1645084660000|2022-02-17 07:57:40|45341.3|45321.3|45343.8|45323.8|45343.8|45323.8|45341.3|45321.3|2
1645084670000|2022-02-17 07:57:50|45341.3|45321.3|45346.3|45326.3|45346.3|45326.3|45341.3|45321.3|2
1645084680000|2022-02-17 07:58:00|45348.5|45328.5|45346.3|45326.3|45348.5|45328.5|45346|45326|2
1645084690000|2022-02-17 07:58:10|45348.5|45328.5|45346|45326|45348.5|45328.5|45346|45326|0
1645084700000|2022-02-17 07:58:20|45346.3|45326.3|45341.3|45321.3|45346.3|45326.3|45341.3|45321.3|3
1645084710000|2022-02-17 07:58:30|45341|45321|45336.3|45316.3|45341|45321|45336.3|45316.3|4
1645084720000|2022-02-17 07:58:40|45338.5|45318.5|45346.3|45326.3|45348.8|45328.8|45336|45316|3
1645084730000|2022-02-17 07:58:50|45348.5|45328.5|45356.3|45336.3|45356.3|45336.3|45348.5|45328.5|4
1645084740000|2022-02-17 07:59:00|45361|45341|45361|45341|45363.2|45343.2|45361|45341|2
1645084750000|2022-02-17 07:59:10|45360.7|45340.7|45361.3|45341.3|45363.2|45343.2|45360.7|45340.7|1
1645084760000|2022-02-17 07:59:20|45363.5|45343.5|45361.3|45341.3|45366|45346|45353.5|45333.5|11
1645084770000|2022-02-17 07:59:30|45363.5|45343.5|45361.3|45341.3|45363.5|45343.5|45361.3|45341.3|0
1645084780000|2022-02-17 07:59:40|45363.5|45343.5|45366|45346|45366|45346|45361.3|45341.3|0
1645084790000|2022-02-17 07:59:50|45361.3|45341.3|45346.8|45326.8|45363.5|45343.5|45335.7|45315.7|26
1645084800000|2022-02-17 08:00:00|45351.3|45331.3|45371|45351|45373.2|45353.2|45351.3|45331.3|16
1645084810000|2022-02-17 08:00:10|45373.2|45353.2|45376|45356|45376|45356|45371|45351|12
1645084820000|2022-02-17 08:00:20|45373.8|45353.8|45371.3|45351.3|45376.3|45356.3|45371.3|45351.3|5
1645084830000|2022-02-17 08:00:30|45373.5|45353.5|45363.5|45343.5|45373.5|45353.5|45363.5|45343.5|11
1645084840000|2022-02-17 08:00:40|45363|45343|45363.5|45343.5|45363.5|45343.5|45361|45341|1
1645084850000|2022-02-17 08:00:50|45368.2|45348.2|45366.3|45346.3|45371.3|45351.3|45366|45346|0
1645084860000|2022-02-17 08:01:00|45368.5|45348.5|45366|45346|45368.5|45348.5|45363.5|45343.5|2
1645084870000|2022-02-17 08:01:10|45366.3|45346.3|45368.8|45348.8|45368.8|45348.8|45366.3|45346.3|2
1645084880000|2022-02-17 08:01:20|45368.5|45348.5|45366.3|45346.3|45371|45351|45366.3|45346.3|8
1645084890000|2022-02-17 08:01:30|45364|45344|45371.3|45351.3|45371.3|45351.3|45364|45344|4
1645084900000|2022-02-17 08:01:40|45373.8|45353.8|45378.5|45358.5|45388.5|45368.5|45373.8|45353.8|15
1645084910000|2022-02-17 08:01:50|45381|45361|45375.7|45355.7|45383.5|45363.5|45375.7|45355.7|9
1645084920000|2022-02-17 08:02:00|45376|45356|45378.5|45358.5|45381|45361|45373.5|45353.5|4
1645084930000|2022-02-17 08:02:10|45380.7|45360.7|45386.3|45366.3|45386.3|45366.3|45376.3|45356.3|3
1645084940000|2022-02-17 08:02:20|45386|45366|45386.3|45366.3|45386.3|45366.3|45386|45366|4
1645084950000|2022-02-17 08:02:30|45388.8|45368.8|45403.8|45383.8|45406|45386|45388.8|45368.8|7
1645084960000|2022-02-17 08:02:40|45406|45386|45436.3|45416.3|45438.8|45418.8|45403.8|45383.8|26
1645084970000|2022-02-17 08:02:50|45434|45414|45446.8|45426.8|45451.8|45431.8|45433.8|45413.8|30
1645084980000|2022-02-17 08:03:00|45444.3|45424.3|45436.8|45416.8|45446.8|45426.8|45431.8|45411.8|26
1645084990000|2022-02-17 08:03:10|45439|45419|45454|45434|45456.3|45436.3|45434|45414|52
1645085000000|2022-02-17 08:03:20|45451.8|45431.8|45456.3|45436.3|45456.3|45436.3|45451.8|45431.8|5
1645085010000|2022-02-17 08:03:30|45456.5|45436.5|45441.8|45421.8|45456.8|45436.8|45441.8|45421.8|15
1645085020000|2022-02-17 08:03:40|45441.5|45421.5|45456.5|45436.5|45456.5|45436.5|45441.3|45421.3|4
1645085030000|2022-02-17 08:03:50|45454.3|45434.3|45454.3|45434.3|45456.5|45436.5|45454.3|45434.3|1
1645085040000|2022-02-17 08:04:00|45453.8|45433.8|45451.5|45431.5|45453.8|45433.8|45446.5|45426.5|15
1645085050000|2022-02-17 08:04:10|45451.8|45431.8|45451.8|45431.8|45454.6|45434.6|45451.8|45431.8|2
1645085060000|2022-02-17 08:04:20|45449|45429|45441.8|45421.8|45449|45429|45441.8|45421.8|7
1645085070000|2022-02-17 08:04:30|45444.3|45424.3|45446.8|45426.8|45449|45429|45444.3|45424.3|8
1645085080000|2022-02-17 08:04:40|45444.6|45424.6|45449|45429|45451.8|45431.8|45436.5|45416.5|10
1645085090000|2022-02-17 08:04:50|45451.3|45431.3|45451.5|45431.5|45451.8|45431.8|45451.3|45431.3|1
1645085100000|2022-02-17 08:05:00|45451.8|45431.8|45446.3|45426.3|45453.8|45433.8|45439|45419|10
1645085110000|2022-02-17 08:05:10|45446.5|45426.5|45449|45429|45453.5|45433.5|45441.8|45421.8|7
1645085120000|2022-02-17 08:05:20|45446.8|45426.8|45446.8|45426.8|45454|45434|45446.8|45426.8|6
1645085130000|2022-02-17 08:05:30|45449|45429|45454|45434|45456.5|45436.5|45444.3|45424.3|7
1645085140000|2022-02-17 08:05:40|45451.8|45431.8|45446.5|45426.5|45459.3|45439.3|45446.5|45426.5|14
1645085150000|2022-02-17 08:05:50|45446.3|45426.3|45441.8|45421.8|45446.3|45426.3|45441.8|45421.8|4
1645085160000|2022-02-17 08:06:00|45444.6|45424.6|45446.5|45426.5|45446.8|45426.8|45444.3|45424.3|4
1645085170000|2022-02-17 08:06:10|45444.3|45424.3|45441.8|45421.8|45444.3|45424.3|45441.8|45421.8|3
1645085180000|2022-02-17 08:06:20|45436.3|45416.3|45429|45409|45436.3|45416.3|45426.8|45406.8|7
1645085190000|2022-02-17 08:06:30|45423.8|45403.8|45416.8|45396.8|45423.8|45403.8|45416.8|45396.8|3
1645085200000|2022-02-17 08:06:40|45419|45399|45416.8|45396.8|45419|45399|45414.3|45394.3|1
1645085210000|2022-02-17 08:06:50|45419|45399|45414|45394|45419|45399|45414|45394|0
1645085220000|2022-02-17 08:07:00|45416.5|45396.5|45411.5|45391.5|45416.5|45396.5|45411.5|45391.5|0
1645085230000|2022-02-17 08:07:10|45411|45391|45404|45384|45411|45391|45399.3|45379.3|7
1645085240000|2022-02-17 08:07:20|45404.3|45384.3|45409|45389|45409|45389|45404.3|45384.3|3
1645085250000|2022-02-17 08:07:30|45406.8|45386.8|45402.1|45382.1|45409|45389|45402.1|45382.1|7
1645085260000|2022-02-17 08:07:40|45404.3|45384.3|45391.3|45371.3|45404.3|45384.3|45391.3|45371.3|19
1645085270000|2022-02-17 08:07:50|45391.5|45371.5|45394|45374|45396.3|45376.3|45391.5|45371.5|9
1645085280000|2022-02-17 08:08:00|45391.8|45371.8|45396.8|45376.8|45399.3|45379.3|45391.8|45371.8|1
1645085290000|2022-02-17 08:08:10|45399|45379|45396.5|45376.5|45399.3|45379.3|45396.5|45376.5|1
1645085300000|2022-02-17 08:08:20|45394.3|45374.3|45396.3|45376.3|45396.8|45376.8|45394.3|45374.3|0
1645085310000|2022-02-17 08:08:30|45394|45374|45396.3|45376.3|45396.5|45376.5|45391.8|45371.8|2
1645085320000|2022-02-17 08:08:40|45396.5|45376.5|45406.5|45386.5|45409|45389|45396.3|45376.3|7
1645085330000|2022-02-17 08:08:50|45406.8|45386.8|45406.3|45386.3|45411.3|45391.3|45404|45384|1
1645085340000|2022-02-17 08:09:00|45403.8|45383.8|45406.5|45386.5|45406.5|45386.5|45403.8|45383.8|0
1645085350000|2022-02-17 08:09:10|45406.8|45386.8|45411.3|45391.3|45411.3|45391.3|45406.5|45386.5|4
1645085360000|2022-02-17 08:09:20|45409|45389|45411.3|45391.3|45411.5|45391.5|45406.8|45386.8|2
1645085370000|2022-02-17 08:09:30|45411.5|45391.5|45411.3|45391.3|45414|45394|45411.3|45391.3|7
1645085380000|2022-02-17 08:09:40|45413.5|45393.5|45421.3|45401.3|45421.5|45401.5|45413.5|45393.5|12
1645085390000|2022-02-17 08:09:50|45419|45399|45414.3|45394.3|45421.3|45401.3|45412.1|45392.1|1
1645085400000|2022-02-17 08:10:00|45416.5|45396.5|45416.5|45396.5|45416.5|45396.5|45411.8|45391.8|3
1645085410000|2022-02-17 08:10:10|45419|45399|45436.5|45416.5|45436.5|45416.5|45419|45399|8
1645085420000|2022-02-17 08:10:20|45436.8|45416.8|45431.3|45411.3|45441.3|45421.3|45431.3|45411.3|3
1645085430000|2022-02-17 08:10:30|45426.3|45406.3|45418.5|45398.5|45426.3|45406.3|45418.5|45398.5|2
1645085440000|2022-02-17 08:10:40|45416.3|45396.3|45414|45394|45416.3|45396.3|45414|45394|2
1645085450000|2022-02-17 08:10:50|45416.3|45396.3|45416.5|45396.5|45416.5|45396.5|45414|45394|1
1645085460000|2022-02-17 08:11:00|45416.8|45396.8|45419|45399|45421.3|45401.3|45416.8|45396.8|2
1645085470000|2022-02-17 08:11:10|45421.3|45401.3|45413.8|45393.8|45421.3|45401.3|45413.8|45393.8|3
1645085480000|2022-02-17 08:11:20|45411.5|45391.5|45413.8|45393.8|45413.8|45393.8|45411.5|45391.5|1
1645085490000|2022-02-17 08:11:30|45414|45394|45416.3|45396.3|45416.3|45396.3|45414|45394|1
1645085500000|2022-02-17 08:11:40|45414|45394|45416.3|45396.3|45416.3|45396.3|45411.5|45391.5|0
1645085510000|2022-02-17 08:11:50|45414|45394|45416.3|45396.3|45416.3|45396.3|45411.5|45391.5|0
1645085520000|2022-02-17 08:12:00|45416.5|45396.5|45416.3|45396.3|45416.5|45396.5|45416.3|45396.3|2
1645085530000|2022-02-17 08:12:10|45411.5|45391.5|45406.3|45386.3|45411.5|45391.5|45404|45384|4
1645085540000|2022-02-17 08:12:20|45404|45384|45406.3|45386.3|45408.5|45388.5|45401.8|45381.8|1
1645085550000|2022-02-17 08:12:30|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|1
1645085560000|2022-02-17 08:12:40|45408.8|45388.8|45406.5|45386.5|45408.8|45388.8|45404.3|45384.3|3
1645085570000|2022-02-17 08:12:50|45404.3|45384.3|45411|45391|45411|45391|45402.1|45382.1|2
1645085580000|2022-02-17 08:13:00|45408.8|45388.8|45416.3|45396.3|45416.3|45396.3|45408.8|45388.8|12
1645085590000|2022-02-17 08:13:10|45416.5|45396.5|45421.3|45401.3|45421.3|45401.3|45416.5|45396.5|6
1645085600000|2022-02-17 08:13:20|45421.5|45401.5|45421.8|45401.8|45426.3|45406.3|45421.5|45401.5|6
1645085610000|2022-02-17 08:13:30|45426.3|45406.3|45421.3|45401.3|45426.3|45406.3|45419|45399|2
1645085620000|2022-02-17 08:13:40|45419|45399|45401.8|45381.8|45419|45399|45401.8|45381.8|5
1645085630000|2022-02-17 08:13:50|45401.5|45381.5|45399.3|45379.3|45401.5|45381.5|45399.3|45379.3|1
1645085640000|2022-02-17 08:14:00|45401.5|45381.5|45401.5|45381.5|45411|45391|45399.3|45379.3|3
1645085650000|2022-02-17 08:14:10|45399.3|45379.3|45396.5|45376.5|45401.5|45381.5|45396.5|45376.5|2
1645085660000|2022-02-17 08:14:20|45398.8|45378.8|45401.3|45381.3|45401.3|45381.3|45396.3|45376.3|2
1645085670000|2022-02-17 08:14:30|45403.5|45383.5|45413.5|45393.5|45413.5|45393.5|45403.5|45383.5|1
1645085680000|2022-02-17 08:14:40|45411.3|45391.3|45416|45396|45416|45396|45411.3|45391.3|0
1645085690000|2022-02-17 08:14:50|45413.8|45393.8|45408.8|45388.8|45416|45396|45404.3|45384.3|2
1645085700000|2022-02-17 08:15:00|45411.5|45391.5|45416.5|45396.5|45421|45401|45411.5|45391.5|0
1645085710000|2022-02-17 08:15:10|45416.3|45396.3|45411.5|45391.5|45416.3|45396.3|45411.5|45391.5|2
1645085720000|2022-02-17 08:15:20|45409|45389|45411.8|45391.8|45411.8|45391.8|45409|45389|0
1645085730000|2022-02-17 08:15:30|45412.1|45392.1|45411.8|45391.8|45412.1|45392.1|45411.8|45391.8|1
1645085740000|2022-02-17 08:15:40|45412.1|45392.1|45414|45394|45416.3|45396.3|45411.8|45391.8|1
1645085750000|2022-02-17 08:15:50|45416.3|45396.3|45411.5|45391.5|45416.5|45396.5|45409.3|45389.3|5
1645085760000|2022-02-17 08:16:00|45409.3|45389.3|45411.5|45391.5|45411.5|45391.5|45409|45389|1
1645085770000|2022-02-17 08:16:10|45411.3|45391.3|45401.5|45381.5|45411.3|45391.3|45394|45374|10
1645085780000|2022-02-17 08:16:20|45399.3|45379.3|45401.3|45381.3|45401.5|45381.5|45399|45379|0
1645085790000|2022-02-17 08:16:30|45399|45379|45394|45374|45403.8|45383.8|45394|45374|6
1645085800000|2022-02-17 08:16:40|45393.8|45373.8|45389|45369|45393.8|45373.8|45386.8|45366.8|2
1645085810000|2022-02-17 08:16:50|45389.3|45369.3|45396.5|45376.5|45396.5|45376.5|45389.3|45369.3|4
1645085820000|2022-02-17 08:17:00|45396.8|45376.8|45401.5|45381.5|45404|45384|45396.8|45376.8|1
1645085830000|2022-02-17 08:17:10|45404|45384|45406.5|45386.5|45406.5|45386.5|45404|45384|0
1645085840000|2022-02-17 08:17:20|45406.3|45386.3|45399.3|45379.3|45406.3|45386.3|45397.1|45377.1|2
1645085850000|2022-02-17 08:17:30|45397.1|45377.1|45394.3|45374.3|45397.1|45377.1|45394.3|45374.3|2
1645085860000|2022-02-17 08:17:40|45396.5|45376.5|45401.3|45381.3|45401.5|45381.5|45394.3|45374.3|2
1645085870000|2022-02-17 08:17:50|45399|45379|45396.3|45376.3|45401.3|45381.3|45394|45374|0
1645085880000|2022-02-17 08:18:00|45394|45374|45391.3|45371.3|45396.3|45376.3|45386.5|45366.5|1
1645085890000|2022-02-17 08:18:10|45389|45369|45391.3|45371.3|45391.5|45371.5|45386.5|45366.5|0
1645085900000|2022-02-17 08:18:20|45389|45369|45391.3|45371.3|45393.8|45373.8|45389|45369|1
1645085910000|2022-02-17 08:18:30|45391.5|45371.5|45386.8|45366.8|45391.5|45371.5|45386.8|45366.8|1
1645085920000|2022-02-17 08:18:40|45391.3|45371.3|45384.3|45364.3|45391.3|45371.3|45384.3|45364.3|2
1645085930000|2022-02-17 08:18:50|45381.8|45361.8|45379.3|45359.3|45384|45364|45379|45359|1
1645085940000|2022-02-17 08:19:00|45379|45359|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|4
1645085950000|2022-02-17 08:19:10|45376.5|45356.5|45376.3|45356.3|45379|45359|45376.3|45356.3|4
1645085960000|2022-02-17 08:19:20|45376.5|45356.5|45376.3|45356.3|45379|45359|45376.3|45356.3|2
1645085970000|2022-02-17 08:19:30|45376.5|45356.5|45379.3|45359.3|45379.3|45359.3|45376.5|45356.5|2
1645085980000|2022-02-17 08:19:40|45376.5|45356.5|45376.3|45356.3|45376.8|45356.8|45376.3|45356.3|1
1645085990000|2022-02-17 08:19:50|45369.3|45349.3|45356.8|45336.8|45369.3|45349.3|45356.8|45336.8|6
1645086000000|2022-02-17 08:20:00|45359|45339|45373.5|45353.5|45373.5|45353.5|45356.3|45336.3|11
1645086010000|2022-02-17 08:20:10|45371.3|45351.3|45364.3|45344.3|45371.3|45351.3|45364.3|45344.3|1
1645086020000|2022-02-17 08:20:20|45366.5|45346.5|45361.5|45341.5|45366.5|45346.5|45361.5|45341.5|0
1645086030000|2022-02-17 08:20:30|45361.8|45341.8|45356.8|45336.8|45366.5|45346.5|45354.3|45334.3|4
1645086040000|2022-02-17 08:20:40|45356.5|45336.5|45356.5|45336.5|45361.3|45341.3|45354.3|45334.3|0
1645086050000|2022-02-17 08:20:50|45354.3|45334.3|45361.5|45341.5|45361.5|45341.5|45354|45334|4
1645086060000|2022-02-17 08:21:00|45361.3|45341.3|45353.5|45333.5|45361.3|45341.3|45351.3|45331.3|1
1645086070000|2022-02-17 08:21:10|45353.8|45333.8|45351.3|45331.3|45353.8|45333.8|45351.3|45331.3|1
1645086080000|2022-02-17 08:21:20|45353.5|45333.5|45353.8|45333.8|45353.8|45333.8|45353.5|45333.5|1
1645086090000|2022-02-17 08:21:30|45354|45334|45359|45339|45359|45339|45354|45334|3
1645086100000|2022-02-17 08:21:40|45361.3|45341.3|45366.3|45346.3|45366.3|45346.3|45356.8|45336.8|2
1645086110000|2022-02-17 08:21:50|45361.3|45341.3|45359|45339|45366.3|45346.3|45359|45339|0
1645086120000|2022-02-17 08:22:00|45361.3|45341.3|45354|45334|45361.3|45341.3|45354|45334|3
1645086130000|2022-02-17 08:22:10|45351.8|45331.8|45361.3|45341.3|45361.3|45341.3|45351.8|45331.8|5
1645086140000|2022-02-17 08:22:20|45363.5|45343.5|45356.5|45336.5|45376.3|45356.3|45356.5|45336.5|7
1645086150000|2022-02-17 08:22:30|45356.8|45336.8|45346.8|45326.8|45356.8|45336.8|45346.8|45326.8|1
1645086160000|2022-02-17 08:22:40|45349|45329|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|0
1645086170000|2022-02-17 08:22:50|45346.8|45326.8|45354|45334|45354|45334|45346.8|45326.8|0
1645086180000|2022-02-17 08:23:00|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|0
1645086190000|2022-02-17 08:23:10|45351.5|45331.5|45333.8|45313.8|45351.5|45331.5|45324.6|45304.6|5
1645086200000|2022-02-17 08:23:20|45331.5|45311.5|45336.3|45316.3|45336.3|45316.3|45331.5|45311.5|1
1645086210000|2022-02-17 08:23:30|45331.5|45311.5|45329|45309|45331.5|45311.5|45327.1|45307.1|2
1645086220000|2022-02-17 08:23:40|45331.3|45311.3|45339|45319|45341|45321|45331.3|45311.3|3
1645086230000|2022-02-17 08:23:50|45336.5|45316.5|45345.7|45325.7|45345.7|45325.7|45336.5|45316.5|3
1645086240000|2022-02-17 08:24:00|45343.5|45323.5|45331.5|45311.5|45346|45326|45331.5|45311.5|1
1645086250000|2022-02-17 08:24:10|45329|45309|45331.5|45311.5|45331.5|45311.5|45326.8|45306.8|4
1645086260000|2022-02-17 08:24:20|45326.8|45306.8|45329|45309|45329|45309|45326.8|45306.8|5
1645086270000|2022-02-17 08:24:30|45328.8|45308.8|45316.5|45296.5|45329|45309|45316.5|45296.5|4
1645086280000|2022-02-17 08:24:40|45314.3|45294.3|45319|45299|45319|45299|45314.3|45294.3|1
1645086290000|2022-02-17 08:24:50|45318.5|45298.5|45314.3|45294.3|45318.5|45298.5|45314|45294|2
1645086300000|2022-02-17 08:25:00|45316.5|45296.5|45321.8|45301.8|45323.8|45303.8|45316.5|45296.5|7
1645086310000|2022-02-17 08:25:10|45324|45304|45314.3|45294.3|45326.3|45306.3|45312.1|45292.1|2
1645086320000|2022-02-17 08:25:20|45312.1|45292.1|45321.8|45301.8|45321.8|45301.8|45311.8|45291.8|4
1645086330000|2022-02-17 08:25:30|45324|45304|45326.3|45306.3|45330.7|45310.7|45321.8|45301.8|5
1645086340000|2022-02-17 08:25:40|45331|45311|45326.5|45306.5|45331|45311|45326.3|45306.3|0
1645086350000|2022-02-17 08:25:50|45326.3|45306.3|45326.8|45306.8|45326.8|45306.8|45319.6|45299.6|2
1645086360000|2022-02-17 08:26:00|45329|45309|45331.5|45311.5|45331.5|45311.5|45326.8|45306.8|1
1645086370000|2022-02-17 08:26:10|45333.8|45313.8|45341.8|45321.8|45346.3|45326.3|45333.8|45313.8|2
1645086380000|2022-02-17 08:26:20|45344|45324|45339|45319|45346.3|45326.3|45336.8|45316.8|1
1645086390000|2022-02-17 08:26:30|45336.3|45316.3|45336.3|45316.3|45341.3|45321.3|45336.3|45316.3|3
1645086400000|2022-02-17 08:26:40|45331.5|45311.5|45306.8|45286.8|45331.8|45311.8|45306.5|45286.5|9
1645086410000|2022-02-17 08:26:50|45309|45289|45331.8|45311.8|45346.3|45326.3|45306.8|45286.8|26
1645086420000|2022-02-17 08:27:00|45329|45309|45271.8|45251.8|45331.8|45311.8|45271.8|45251.8|28
1645086430000|2022-02-17 08:27:10|45274|45254|45246.3|45226.3|45274|45254|45244|45224|19
1645086440000|2022-02-17 08:27:20|45246.5|45226.5|45246.5|45226.5|45266|45246|45246.5|45226.5|70
1645086450000|2022-02-17 08:27:30|45244.3|45224.3|45236.8|45216.8|45246.5|45226.5|45221.5|45201.5|18
1645086460000|2022-02-17 08:27:40|45241.3|45221.3|45206.5|45186.5|45241.8|45221.8|45204.3|45184.3|55
1645086470000|2022-02-17 08:27:50|45201.3|45181.3|45161.5|45141.5|45201.3|45181.3|45158.8|45138.8|49
1645086480000|2022-02-17 08:28:00|45166.3|45146.3|45115.7|45095.7|45178.5|45158.5|45110.7|45090.7|42
1645086490000|2022-02-17 08:28:10|45116|45096|45073.5|45053.5|45116.3|45096.3|45058|45038|54
1645086500000|2022-02-17 08:28:20|45073.2|45053.2|45056.3|45036.3|45073.2|45053.2|45036.3|45016.3|48
1645086510000|2022-02-17 08:28:30|45051.3|45031.3|45056.3|45036.3|45056.3|45036.3|45026.3|45006.3|29
1645086520000|2022-02-17 08:28:40|45053.8|45033.8|45058.5|45038.5|45058.5|45038.5|45038.5|45018.5|12
1645086530000|2022-02-17 08:28:50|45060.7|45040.7|45089.3|45069.3|45089.3|45069.3|45056|45036|13
1645086540000|2022-02-17 08:29:00|45093.8|45073.8|45104|45084|45111.3|45091.3|45091.3|45071.3|27
1645086550000|2022-02-17 08:29:10|45109|45089|45121|45101|45123.5|45103.5|45108.5|45088.5|14
1645086560000|2022-02-17 08:29:20|45121.5|45101.5|45134.3|45114.3|45141.8|45121.8|45113.5|45093.5|10
1645086570000|2022-02-17 08:29:30|45136.5|45116.5|45146.3|45126.3|45146.3|45126.3|45128.5|45108.5|9
1645086580000|2022-02-17 08:29:40|45146.5|45126.5|45161.5|45141.5|45166.3|45146.3|45146.5|45126.5|6
1645086590000|2022-02-17 08:29:50|45159.3|45139.3|45174|45154|45181.3|45161.3|45159.3|45139.3|10
1645086600000|2022-02-17 08:30:00|45171.5|45151.5|45133.8|45113.8|45176.5|45156.5|45129|45109|13
1645086610000|2022-02-17 08:30:10|45131.5|45111.5|45136.3|45116.3|45136.3|45116.3|45126.3|45106.3|4
1645086620000|2022-02-17 08:30:20|45134|45114|45125.7|45105.7|45138.8|45118.8|45125.7|45105.7|10
1645086630000|2022-02-17 08:30:30|45128.5|45108.5|45131.5|45111.5|45131.5|45111.5|45116.5|45096.5|3
1645086640000|2022-02-17 08:30:40|45141.5|45121.5|45149|45129|45151.3|45131.3|45141.5|45121.5|9
1645086650000|2022-02-17 08:30:50|45151.3|45131.3|45151.3|45131.3|45154|45134|45148.5|45128.5|11
1645086660000|2022-02-17 08:31:00|45153.5|45133.5|45156|45136|45156|45136|45141.3|45121.3|15
1645086670000|2022-02-17 08:31:10|45153.8|45133.8|45158.8|45138.8|45161|45141|45151.3|45131.3|3
1645086680000|2022-02-17 08:31:20|45161.3|45141.3|45171.3|45151.3|45171.3|45151.3|45161.3|45141.3|3
1645086690000|2022-02-17 08:31:30|45169|45149|45161.3|45141.3|45176.3|45156.3|45161.3|45141.3|3
1645086700000|2022-02-17 08:31:40|45161.5|45141.5|45156.5|45136.5|45161.5|45141.5|45152.1|45132.1|5
1645086710000|2022-02-17 08:31:50|45154|45134|45159.3|45139.3|45159.3|45139.3|45146.8|45126.8|3
1645086720000|2022-02-17 08:32:00|45166|45146|45168.5|45148.5|45170.7|45150.7|45166|45146|4
1645086730000|2022-02-17 08:32:10|45166|45146|45146|45126|45166|45146|45143.8|45123.8|10
1645086740000|2022-02-17 08:32:20|45143.8|45123.8|45131.3|45111.3|45143.8|45123.8|45128.8|45108.8|5
1645086750000|2022-02-17 08:32:30|45133.8|45113.8|45121.5|45101.5|45143.5|45123.5|45116.3|45096.3|16
1645086760000|2022-02-17 08:32:40|45123.8|45103.8|45096.3|45076.3|45123.8|45103.8|45096|45076|5
1645086770000|2022-02-17 08:32:50|45093.8|45073.8|45086.3|45066.3|45098.8|45078.8|45086.3|45066.3|9
1645086780000|2022-02-17 08:33:00|45088.8|45068.8|45086.8|45066.8|45096.3|45076.3|45081.3|45061.3|8
1645086790000|2022-02-17 08:33:10|45089|45069|45086.3|45066.3|45089|45069|45084|45064|1
1645086800000|2022-02-17 08:33:20|45086.5|45066.5|45063.5|45043.5|45086.5|45066.5|45059.3|45039.3|7
1645086810000|2022-02-17 08:33:30|45061.3|45041.3|45081.5|45061.5|45084|45064|45061.3|45041.3|6
1645086820000|2022-02-17 08:33:40|45086.3|45066.3|45081.5|45061.5|45086.5|45066.5|45081.3|45061.3|4
1645086830000|2022-02-17 08:33:50|45084|45064|45083.8|45063.8|45091.3|45071.3|45076.3|45056.3|19
1645086840000|2022-02-17 08:34:00|45083.5|45063.5|45081.3|45061.3|45093.8|45073.8|45076.3|45056.3|7
1645086850000|2022-02-17 08:34:10|45078.8|45058.8|45081.3|45061.3|45081.8|45061.8|45071.5|45051.5|5
1645086860000|2022-02-17 08:34:20|45081.5|45061.5|45084|45064|45086.8|45066.8|45081.3|45061.3|2
1645086870000|2022-02-17 08:34:30|45081.8|45061.8|45084|45064|45086.3|45066.3|45077.3|45057.3|2
1645086880000|2022-02-17 08:34:40|45086.3|45066.3|45086.3|45066.3|45086.3|45066.3|45081.3|45061.3|3
1645086890000|2022-02-17 08:34:50|45084|45064|45071.5|45051.5|45084|45064|45069.3|45049.3|7
1645086900000|2022-02-17 08:35:00|45069.3|45049.3|45061.8|45041.8|45074|45054|45061.8|45041.8|12
1645086910000|2022-02-17 08:35:10|45056.8|45036.8|45036.5|45016.5|45056.8|45036.8|45036.5|45016.5|8
1645086920000|2022-02-17 08:35:20|45039|45019|45041.3|45021.3|45044|45024|45034|45014|10
1645086930000|2022-02-17 08:35:30|45039|45019|45036.3|45016.3|45043.5|45023.5|45036.3|45016.3|4
1645086940000|2022-02-17 08:35:40|45039|45019|45051|45031|45051|45031|45036.8|45016.8|1
1645086950000|2022-02-17 08:35:50|45046.5|45026.5|45041.5|45021.5|45048.8|45028.8|45039.3|45019.3|1
1645086960000|2022-02-17 08:36:00|45037.1|45017.1|45021.3|45001.3|45046|45026|45012.1|44992.1|23
1645086970000|2022-02-17 08:36:10|45018.5|44998.5|45011.3|44991.3|45018.5|44998.5|45006.3|44986.3|14
1645086980000|2022-02-17 08:36:20|45009|44989|45008.5|44988.5|45011.3|44991.3|45006.3|44986.3|9
1645086990000|2022-02-17 08:36:30|45004|44984|44981.3|44961.3|45004|44984|44981.3|44961.3|23
1645087000000|2022-02-17 08:36:40|44981|44961|44986|44966|44990.5|44970.5|44973.8|44953.8|14
1645087010000|2022-02-17 08:36:50|44991|44971|45011.3|44991.3|45011.3|44991.3|44986|44966|26
1645087020000|2022-02-17 08:37:00|45009|44989|45011.3|44991.3|45016.3|44996.3|45006.5|44986.5|13
1645087030000|2022-02-17 08:37:10|45009|44989|44996.5|44976.5|45009|44989|44991.8|44971.8|6
1645087040000|2022-02-17 08:37:20|44998.8|44978.8|44996.8|44976.8|44999|44979|44996.5|44976.5|1
1645087050000|2022-02-17 08:37:30|44999|44979|45016.8|44996.8|45019|44999|44996.5|44976.5|7
1645087060000|2022-02-17 08:37:40|45016.5|44996.5|45009|44989|45016.5|44996.5|45006.8|44986.8|5
1645087070000|2022-02-17 08:37:50|45009.3|44989.3|45018.8|44998.8|45020.7|45000.7|45009.3|44989.3|1
1645087080000|2022-02-17 08:38:00|45016.5|44996.5|45019.3|44999.3|45044|45024|45014.6|44994.6|10
1645087090000|2022-02-17 08:38:10|45016.8|44996.8|45051.8|45031.8|45051.8|45031.8|45016.5|44996.5|8
1645087100000|2022-02-17 08:38:20|45051.5|45031.5|45081.5|45061.5|45081.5|45061.5|45046.8|45026.8|17
1645087110000|2022-02-17 08:38:30|45081.8|45061.8|45084.3|45064.3|45088.8|45068.8|45081.3|45061.3|10
1645087120000|2022-02-17 08:38:40|45081.5|45061.5|45076.8|45056.8|45081.5|45061.5|45071.8|45051.8|7
1645087130000|2022-02-17 08:38:50|45079|45059|45081.3|45061.3|45086.5|45066.5|45074.6|45054.6|11
1645087140000|2022-02-17 08:39:00|45081.8|45061.8|45081.5|45061.5|45086.3|45066.3|45079.3|45059.3|5
1645087150000|2022-02-17 08:39:10|45076.8|45056.8|45074|45054|45079|45059|45074|45054|3
1645087160000|2022-02-17 08:39:20|45064|45044|45061.5|45041.5|45064|45044|45056.8|45036.8|8
1645087170000|2022-02-17 08:39:30|45063.8|45043.8|45061.3|45041.3|45063.8|45043.8|45056.8|45036.8|2
1645087180000|2022-02-17 08:39:40|45061.5|45041.5|45063.5|45043.5|45063.5|45043.5|45056.3|45036.3|1
1645087190000|2022-02-17 08:39:50|45061.3|45041.3|45083.8|45063.8|45083.8|45063.8|45061.3|45041.3|3
1645087200000|2022-02-17 08:40:00|45081.3|45061.3|45064|45044|45086.3|45066.3|45064|45044|6
1645087210000|2022-02-17 08:40:10|45061.8|45041.8|45059|45039|45064|45044|45056.5|45036.5|6
1645087220000|2022-02-17 08:40:20|45056.8|45036.8|45076.3|45056.3|45076.3|45056.3|45052.1|45032.1|6
1645087230000|2022-02-17 08:40:30|45076.5|45056.5|45081.3|45061.3|45084|45064|45076.3|45056.3|1
1645087240000|2022-02-17 08:40:40|45079|45059|45081.5|45061.5|45086.5|45066.5|45079|45059|7
1645087250000|2022-02-17 08:40:50|45079.3|45059.3|45076.3|45056.3|45081.5|45061.5|45073.5|45053.5|7
1645087260000|2022-02-17 08:41:00|45078.5|45058.5|45081.3|45061.3|45081.3|45061.3|45076.3|45056.3|1
1645087270000|2022-02-17 08:41:10|45076.5|45056.5|45071.8|45051.8|45081.3|45061.3|45071.8|45051.8|3
1645087280000|2022-02-17 08:41:20|45076.8|45056.8|45086.3|45066.3|45086.3|45066.3|45076.8|45056.8|4
1645087290000|2022-02-17 08:41:30|45084|45064|45099.3|45079.3|45099.3|45079.3|45084|45064|6
1645087300000|2022-02-17 08:41:40|45099.6|45079.6|45094|45074|45101.8|45081.8|45094|45074|4
1645087310000|2022-02-17 08:41:50|45091.8|45071.8|45106.5|45086.5|45106.5|45086.5|45091.8|45071.8|2
1645087320000|2022-02-17 08:42:00|45106.8|45086.8|45111.8|45091.8|45116.5|45096.5|45106.8|45086.8|8
1645087330000|2022-02-17 08:42:10|45111.5|45091.5|45111.3|45091.3|45111.8|45091.8|45108.8|45088.8|4
1645087340000|2022-02-17 08:42:20|45111.5|45091.5|45111.3|45091.3|45111.5|45091.5|45109|45089|5
1645087350000|2022-02-17 08:42:30|45109|45089|45106.3|45086.3|45111.3|45091.3|45098.5|45078.5|6
1645087360000|2022-02-17 08:42:40|45106.5|45086.5|45106.3|45086.3|45113.8|45093.8|45106.3|45086.3|6
1645087370000|2022-02-17 08:42:50|45106|45086|45106.3|45086.3|45106.3|45086.3|45101.3|45081.3|1
1645087380000|2022-02-17 08:43:00|45108.8|45088.8|45106.3|45086.3|45108.8|45088.8|45106.3|45086.3|0
1645087390000|2022-02-17 08:43:10|45103.8|45083.8|45101.5|45081.5|45104|45084|45099.3|45079.3|3
1645087400000|2022-02-17 08:43:20|45106.3|45086.3|45096.3|45076.3|45106.3|45086.3|45096.3|45076.3|2
1645087410000|2022-02-17 08:43:30|45096.5|45076.5|45099|45079|45101.3|45081.3|45096.3|45076.3|4
1645087420000|2022-02-17 08:43:40|45096.8|45076.8|45106.3|45086.3|45109|45089|45091.3|45071.3|14
1645087430000|2022-02-17 08:43:50|45106.5|45086.5|45101.8|45081.8|45109|45089|45097.3|45077.3|1
1645087440000|2022-02-17 08:44:00|45101.5|45081.5|45118.8|45098.8|45121.3|45101.3|45099.3|45079.3|20
1645087450000|2022-02-17 08:44:10|45121.3|45101.3|45118.8|45098.8|45121.3|45101.3|45116.5|45096.5|3
1645087460000|2022-02-17 08:44:20|45116.5|45096.5|45116.3|45096.3|45118.8|45098.8|45116.3|45096.3|1
1645087470000|2022-02-17 08:44:30|45113.8|45093.8|45103.8|45083.8|45121.3|45101.3|45103.8|45083.8|9
1645087480000|2022-02-17 08:44:40|45106.3|45086.3|45106.3|45086.3|45111.3|45091.3|45106.3|45086.3|13
1645087490000|2022-02-17 08:44:50|45106|45086|45103.5|45083.5|45106|45086|45103.5|45083.5|3
1645087500000|2022-02-17 08:45:00|45101.3|45081.3|45101.3|45081.3|45101.3|45081.3|45101.3|45081.3|5
1645087510000|2022-02-17 08:45:10|45101|45081|45099|45079|45101.3|45081.3|45098.8|45078.8|4
1645087520000|2022-02-17 08:45:20|45101.3|45081.3|45101.3|45081.3|45101.5|45081.5|45098.8|45078.8|0
1645087530000|2022-02-17 08:45:30|45101|45081|45083.8|45063.8|45101|45081|45083.8|45063.8|7
1645087540000|2022-02-17 08:45:40|45084|45064|45099.3|45079.3|45099.3|45079.3|45083.8|45063.8|4
1645087550000|2022-02-17 08:45:50|45101.5|45081.5|45098.8|45078.8|45106.3|45086.3|45098.8|45078.8|4
1645087560000|2022-02-17 08:46:00|45099|45079|45098.8|45078.8|45103.8|45083.8|45098.5|45078.5|2
1645087570000|2022-02-17 08:46:10|45098.5|45078.5|45104|45084|45104|45084|45094|45074|5
1645087580000|2022-02-17 08:46:20|45103.8|45083.8|45101.3|45081.3|45103.8|45083.8|45101.3|45081.3|3
1645087590000|2022-02-17 08:46:30|45101|45081|45096|45076|45101.3|45081.3|45091.3|45071.3|4
1645087600000|2022-02-17 08:46:40|45091.3|45071.3|45074|45054|45091.5|45071.5|45074|45054|8
1645087610000|2022-02-17 08:46:50|45071.5|45051.5|45063.8|45043.8|45071.5|45051.5|45061.3|45041.3|18
1645087620000|2022-02-17 08:47:00|45061.3|45041.3|45049|45029|45063.8|45043.8|45046.8|45026.8|6
1645087630000|2022-02-17 08:47:10|45046.8|45026.8|45046.3|45026.3|45056.3|45036.3|45044.3|45024.3|10
1645087640000|2022-02-17 08:47:20|45041.5|45021.5|45033.2|45013.2|45041.5|45021.5|45033.2|45013.2|7
1645087650000|2022-02-17 08:47:30|45033.5|45013.5|45034|45014|45036|45016|45031.3|45011.3|7
1645087660000|2022-02-17 08:47:40|45041.3|45021.3|45036.8|45016.8|45053.8|45033.8|45036.8|45016.8|9
1645087670000|2022-02-17 08:47:50|45036.5|45016.5|45041.3|45021.3|45041.3|45021.3|45028.5|45008.5|2
1645087680000|2022-02-17 08:48:00|45041.5|45021.5|45046.5|45026.5|45046.5|45026.5|45041.5|45021.5|2
1645087690000|2022-02-17 08:48:10|45046.3|45026.3|45046.3|45026.3|45046.3|45026.3|45041.5|45021.5|0
1645087700000|2022-02-17 08:48:20|45051.5|45031.5|45063.8|45043.8|45063.8|45043.8|45051.5|45031.5|6
1645087710000|2022-02-17 08:48:30|45063.5|45043.5|45058.8|45038.8|45063.5|45043.5|45056.3|45036.3|4
1645087720000|2022-02-17 08:48:40|45061.3|45041.3|45063.8|45043.8|45066.3|45046.3|45061.3|45041.3|1
1645087730000|2022-02-17 08:48:50|45064|45044|45078.8|45058.8|45078.8|45058.8|45063.8|45043.8|5
1645087740000|2022-02-17 08:49:00|45081|45061|45073.8|45053.8|45081|45061|45073.8|45053.8|1
1645087750000|2022-02-17 08:49:10|45071.3|45051.3|45069|45049|45071.3|45051.3|45068.8|45048.8|1
1645087760000|2022-02-17 08:49:20|45068.8|45048.8|45071.3|45051.3|45071.3|45051.3|45066.3|45046.3|0
1645087770000|2022-02-17 08:49:30|45069|45049|45053.8|45033.8|45071.3|45051.3|45051.5|45031.5|4
1645087780000|2022-02-17 08:49:40|45056.3|45036.3|45076.3|45056.3|45076.5|45056.5|45056.3|45036.3|3
1645087790000|2022-02-17 08:49:50|45076.5|45056.5|45071.3|45051.3|45076.5|45056.5|45069.6|45049.6|0
1645087800000|2022-02-17 08:50:00|45068.8|45048.8|45069|45049|45071.3|45051.3|45064|45044|0
1645087810000|2022-02-17 08:50:10|45074|45054|45088.8|45068.8|45088.8|45068.8|45074|45054|2
1645087820000|2022-02-17 08:50:20|45086.5|45066.5|45096.3|45076.3|45100.7|45080.7|45084|45064|8
1645087830000|2022-02-17 08:50:30|45096|45076|45101.3|45081.3|45101.3|45081.3|45091.3|45071.3|1
1645087840000|2022-02-17 08:50:40|45101|45081|45096.8|45076.8|45101.3|45081.3|45094|45074|0
1645087850000|2022-02-17 08:50:50|45099|45079|45101.3|45081.3|45101.5|45081.5|45099|45079|0
1645087860000|2022-02-17 08:51:00|45099|45079|45091.3|45071.3|45099|45079|45088.8|45068.8|2
1645087870000|2022-02-17 08:51:10|45091.5|45071.5|45096.3|45076.3|45101.8|45081.8|45091.5|45071.5|3
1645087880000|2022-02-17 08:51:20|45091.8|45071.8|45081.3|45061.3|45091.8|45071.8|45081.3|45061.3|6
1645087890000|2022-02-17 08:51:30|45081.5|45061.5|45094|45074|45094|45074|45081.5|45061.5|1
1645087900000|2022-02-17 08:51:40|45096.3|45076.3|45094|45074|45096.3|45076.3|45091.3|45071.3|0
1645087910000|2022-02-17 08:51:50|45094.3|45074.3|45096.3|45076.3|45096.5|45076.5|45094|45074|0
1645087920000|2022-02-17 08:52:00|45094|45074|45094|45074|45096.3|45076.3|45093.8|45073.8|0
1645087930000|2022-02-17 08:52:10|45096.3|45076.3|45096.5|45076.5|45098.8|45078.8|45096.3|45076.3|1
1645087940000|2022-02-17 08:52:20|45094|45074|45096.3|45076.3|45098.8|45078.8|45094|45074|5
1645087950000|2022-02-17 08:52:30|45098.8|45078.8|45101.3|45081.3|45101.5|45081.5|45098.8|45078.8|1
1645087960000|2022-02-17 08:52:40|45099|45079|45089.3|45069.3|45101.3|45081.3|45089.3|45069.3|1
1645087970000|2022-02-17 08:52:50|45091.5|45071.5|45089|45069|45091.5|45071.5|45086.5|45066.5|1
1645087980000|2022-02-17 08:53:00|45086.5|45066.5|45081.3|45061.3|45086.8|45066.8|45076.8|45056.8|1
1645087990000|2022-02-17 08:53:10|45079|45059|45076.8|45056.8|45081.3|45061.3|45076.8|45056.8|0
1645088000000|2022-02-17 08:53:20|45079|45059|45079|45059|45081.3|45061.3|45076.8|45056.8|0
1645088010000|2022-02-17 08:53:30|45076.8|45056.8|45084.3|45064.3|45084.3|45064.3|45076.8|45056.8|0
1645088020000|2022-02-17 08:53:40|45084|45064|45094|45074|45094|45074|45084|45064|0
1645088030000|2022-02-17 08:53:50|45091.5|45071.5|45091.3|45071.3|45096.3|45076.3|45089|45069|1
1645088040000|2022-02-17 08:54:00|45091.8|45071.8|45101.3|45081.3|45103.5|45083.5|45091.8|45071.8|5
1645088050000|2022-02-17 08:54:10|45099|45079|45111.5|45091.5|45111.5|45091.5|45096.5|45076.5|8
1645088060000|2022-02-17 08:54:20|45111.3|45091.3|45116.5|45096.5|45116.8|45096.8|45111.3|45091.3|6
1645088070000|2022-02-17 08:54:30|45118.8|45098.8|45126.3|45106.3|45126.3|45106.3|45116.5|45096.5|4
1645088080000|2022-02-17 08:54:40|45124|45104|45121.5|45101.5|45124|45104|45119.3|45099.3|0
1645088090000|2022-02-17 08:54:50|45121.8|45101.8|45121.3|45101.3|45123.8|45103.8|45119|45099|3
1645088100000|2022-02-17 08:55:00|45121|45101|45114|45094|45121|45101|45111.8|45091.8|1
1645088110000|2022-02-17 08:55:10|45111.8|45091.8|45099.3|45079.3|45114|45094|45099|45079|3
1645088120000|2022-02-17 08:55:20|45097.1|45077.1|45089|45069|45097.1|45077.1|45089|45069|3
1645088130000|2022-02-17 08:55:30|45089.3|45069.3|45086.5|45066.5|45091.5|45071.5|45084.3|45064.3|10
1645088140000|2022-02-17 08:55:40|45084.3|45064.3|45082.1|45062.1|45086.5|45066.5|45082.1|45062.1|4
1645088150000|2022-02-17 08:55:50|45079.3|45059.3|45077.1|45057.1|45079.3|45059.3|45077.1|45057.1|1
1645088160000|2022-02-17 08:56:00|45079.3|45059.3|45106.3|45086.3|45106.3|45086.3|45079.3|45059.3|5
1645088170000|2022-02-17 08:56:10|45106.5|45086.5|45101.8|45081.8|45106.5|45086.5|45101.8|45081.8|0
1645088180000|2022-02-17 08:56:20|45096.8|45076.8|45099|45079|45101.3|45081.3|45096.5|45076.5|1
1645088190000|2022-02-17 08:56:30|45096.8|45076.8|45099|45079|45101.5|45081.5|45096.8|45076.8|1
1645088200000|2022-02-17 08:56:40|45096.8|45076.8|45094.3|45074.3|45099|45079|45094|45074|0
1645088210000|2022-02-17 08:56:50|45094.6|45074.6|45096.8|45076.8|45099|45079|45094.6|45074.6|2
1645088220000|2022-02-17 08:57:00|45099|45079|45096.8|45076.8|45099|45079|45096.3|45076.3|0
1645088230000|2022-02-17 08:57:10|45094|45074|45096.8|45076.8|45097.1|45077.1|45081.8|45061.8|14
1645088240000|2022-02-17 08:57:20|45097.1|45077.1|45096.8|45076.8|45101.5|45081.5|45096.8|45076.8|4
1645088250000|2022-02-17 08:57:30|45101.5|45081.5|45106.3|45086.3|45106.3|45086.3|45101.5|45081.5|3
1645088260000|2022-02-17 08:57:40|45101.8|45081.8|45103.8|45083.8|45106.8|45086.8|45099.3|45079.3|1
1645088270000|2022-02-17 08:57:50|45101.5|45081.5|45111.5|45091.5|45113.8|45093.8|45101.5|45081.5|3
1645088280000|2022-02-17 08:58:00|45111.8|45091.8|45101.8|45081.8|45111.8|45091.8|45096.5|45076.5|7
1645088290000|2022-02-17 08:58:10|45101.3|45081.3|45106.5|45086.5|45108.8|45088.8|45099|45079|2
1645088300000|2022-02-17 08:58:20|45109|45089|45119|45099|45119|45099|45106.5|45086.5|1
1645088310000|2022-02-17 08:58:30|45116.8|45096.8|45121.8|45101.8|45121.8|45101.8|45116.5|45096.5|2
1645088320000|2022-02-17 08:58:40|45122.1|45102.1|45131.5|45111.5|45136|45116|45121.8|45101.8|5
1645088330000|2022-02-17 08:58:50|45131.8|45111.8|45131.8|45111.8|45134|45114|45131.8|45111.8|2
1645088340000|2022-02-17 08:59:00|45134|45114|45131.8|45111.8|45136.8|45116.8|45131.8|45111.8|4
1645088350000|2022-02-17 08:59:10|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45131.8|45111.8|0
1645088360000|2022-02-17 08:59:20|45136.5|45116.5|45136.5|45116.5|45136.5|45116.5|45131.8|45111.8|3
1645088370000|2022-02-17 08:59:30|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45136.8|45116.8|4
1645088380000|2022-02-17 08:59:40|45136.8|45116.8|45141.5|45121.5|45143.8|45123.8|45136.8|45116.8|6
1645088390000|2022-02-17 08:59:50|45143.8|45123.8|45139.3|45119.3|45144.3|45124.3|45139.3|45119.3|6
1645088400000|2022-02-17 09:00:00|45139|45119|45131.5|45111.5|45139|45119|45126.8|45106.8|32
1645088410000|2022-02-17 09:00:10|45131.8|45111.8|45134|45114|45136.5|45116.5|45131.5|45111.5|4
1645088420000|2022-02-17 09:00:20|45144|45124|45144.6|45124.6|45144.6|45124.6|45144|45124|4
1645088430000|2022-02-17 09:00:30|45146.8|45126.8|45156.8|45136.8|45159|45139|45144.6|45124.6|9
1645088440000|2022-02-17 09:00:40|45159.3|45139.3|45169.6|45149.6|45176.5|45156.5|45159|45139|20
1645088450000|2022-02-17 09:00:50|45166.8|45146.8|45176.8|45156.8|45176.8|45156.8|45164.3|45144.3|17
1645088460000|2022-02-17 09:01:00|45176.5|45156.5|45191.8|45171.8|45191.8|45171.8|45176.5|45156.5|18
1645088470000|2022-02-17 09:01:10|45194|45174|45201.8|45181.8|45201.8|45181.8|45194|45174|10
1645088480000|2022-02-17 09:01:20|45202.1|45182.1|45219.3|45199.3|45228.5|45208.5|45202.1|45182.1|28
1645088490000|2022-02-17 09:01:30|45224|45204|45221.8|45201.8|45224|45204|45221.3|45201.3|11
1645088500000|2022-02-17 09:01:40|45221.3|45201.3|45191.8|45171.8|45221.3|45201.3|45191.8|45171.8|18
1645088510000|2022-02-17 09:01:50|45191.5|45171.5|45176.5|45156.5|45191.5|45171.5|45176.5|45156.5|8
1645088520000|2022-02-17 09:02:00|45176.3|45156.3|45166.5|45146.5|45181.3|45161.3|45166.5|45146.5|12
1645088530000|2022-02-17 09:02:10|45166.8|45146.8|45171.5|45151.5|45171.5|45151.5|45166.8|45146.8|5
1645088540000|2022-02-17 09:02:20|45169.3|45149.3|45176.3|45156.3|45181.3|45161.3|45169.3|45149.3|2
1645088550000|2022-02-17 09:02:30|45174|45154|45161.3|45141.3|45176.3|45156.3|45161.3|45141.3|5
1645088560000|2022-02-17 09:02:40|45156.8|45136.8|45146.3|45126.3|45156.8|45136.8|45136.8|45116.8|8
1645088570000|2022-02-17 09:02:50|45144|45124|45141.8|45121.8|45146.5|45126.5|45141.8|45121.8|1
1645088580000|2022-02-17 09:03:00|45141.5|45121.5|45141.8|45121.8|45148.8|45128.8|45141.5|45121.5|6
1645088590000|2022-02-17 09:03:10|45144.3|45124.3|45141.5|45121.5|45144.3|45124.3|45141.5|45121.5|4
1645088600000|2022-02-17 09:03:20|45143.8|45123.8|45151.5|45131.5|45151.5|45131.5|45141.5|45121.5|2
1645088610000|2022-02-17 09:03:30|45153.8|45133.8|45146.8|45126.8|45154|45134|45146.8|45126.8|4
1645088620000|2022-02-17 09:03:40|45149|45129|45156.8|45136.8|45159|45139|45149|45129|0
1645088630000|2022-02-17 09:03:50|45161.3|45141.3|45154|45134|45161.3|45141.3|45154|45134|0
1645088640000|2022-02-17 09:04:00|45151.8|45131.8|45131.8|45111.8|45151.8|45131.8|45129.3|45109.3|6
1645088650000|2022-02-17 09:04:10|45131.5|45111.5|45131.3|45111.3|45131.8|45111.8|45126.3|45106.3|4
1645088660000|2022-02-17 09:04:20|45129|45109|45136.5|45116.5|45136.5|45116.5|45129|45109|1
1645088670000|2022-02-17 09:04:30|45132.1|45112.1|45136.8|45116.8|45136.8|45116.8|45132.1|45112.1|0
1645088680000|2022-02-17 09:04:40|45139|45119|45136.3|45116.3|45139.3|45119.3|45134|45114|8
1645088690000|2022-02-17 09:04:50|45134|45114|45141.5|45121.5|45141.5|45121.5|45131.8|45111.8|7
1645088700000|2022-02-17 09:05:00|45141.8|45121.8|45141.5|45121.5|45141.8|45121.8|45136.8|45116.8|3
1645088710000|2022-02-17 09:05:10|45141.8|45121.8|45141.8|45121.8|45144|45124|45136.8|45116.8|1
1645088720000|2022-02-17 09:05:20|45144|45124|45136.5|45116.5|45144|45124|45136.3|45116.3|2
1645088730000|2022-02-17 09:05:30|45138.8|45118.8|45136.3|45116.3|45138.8|45118.8|45134|45114|0
1645088740000|2022-02-17 09:05:40|45136.5|45116.5|45156.8|45136.8|45159|45139|45136.5|45116.5|12
1645088750000|2022-02-17 09:05:50|45161.5|45141.5|45156.8|45136.8|45166|45146|45156.8|45136.8|2
1645088760000|2022-02-17 09:06:00|45154.6|45134.6|45161.3|45141.3|45164|45144|45151.5|45131.5|4
1645088770000|2022-02-17 09:06:10|45156.8|45136.8|45149|45129|45161.3|45141.3|45146.8|45126.8|7
1645088780000|2022-02-17 09:06:20|45146.8|45126.8|45151.3|45131.3|45151.3|45131.3|45146.8|45126.8|1
1645088790000|2022-02-17 09:06:30|45146.8|45126.8|45146.8|45126.8|45151.3|45131.3|45146.8|45126.8|0
1645088800000|2022-02-17 09:06:40|45142.1|45122.1|45141.5|45121.5|45144|45124|45141.5|45121.5|0
1645088810000|2022-02-17 09:06:50|45141.3|45121.3|45143.8|45123.8|45146|45126|45138.8|45118.8|4
1645088820000|2022-02-17 09:07:00|45146|45126|45146.8|45126.8|45156.3|45136.3|45146|45126|4
1645088830000|2022-02-17 09:07:10|45149|45129|45151.3|45131.3|45151.3|45131.3|45144|45124|4
1645088840000|2022-02-17 09:07:20|45149|45129|45141.8|45121.8|45151.3|45131.3|45141.8|45121.8|1
1645088850000|2022-02-17 09:07:30|45144|45124|45139.3|45119.3|45146.3|45126.3|45139.3|45119.3|3
1645088860000|2022-02-17 09:07:40|45141.5|45121.5|45146.5|45126.5|45151.3|45131.3|45141.5|45121.5|4
1645088870000|2022-02-17 09:07:50|45144.3|45124.3|45149|45129|45151.8|45131.8|45144.3|45124.3|2
1645088880000|2022-02-17 09:08:00|45146.8|45126.8|45136.5|45116.5|45151.3|45131.3|45134.3|45114.3|6
1645088890000|2022-02-17 09:08:10|45136.8|45116.8|45146.3|45126.3|45146.3|45126.3|45136.5|45116.5|1
1645088900000|2022-02-17 09:08:20|45146.5|45126.5|45146.3|45126.3|45146.5|45126.5|45136.8|45116.8|8
1645088910000|2022-02-17 09:08:30|45148.5|45128.5|45151.3|45131.3|45151.5|45131.5|45146.3|45126.3|4
1645088920000|2022-02-17 09:08:40|45149|45129|45141.5|45121.5|45151.3|45131.3|45141.5|45121.5|5
1645088930000|2022-02-17 09:08:50|45139.3|45119.3|45141.5|45121.5|45144|45124|45136.8|45116.8|2
1645088940000|2022-02-17 09:09:00|45139.3|45119.3|45141.5|45121.5|45143.8|45123.8|45137.1|45117.1|0
1645088950000|2022-02-17 09:09:10|45139.3|45119.3|45139|45119|45141.5|45121.5|45134.6|45114.6|1
1645088960000|2022-02-17 09:09:20|45136.8|45116.8|45126.3|45106.3|45141.5|45121.5|45123.8|45103.8|4
1645088970000|2022-02-17 09:09:30|45121.8|45101.8|45119|45099|45126.5|45106.5|45119|45099|5
1645088980000|2022-02-17 09:09:40|45121.3|45101.3|45116.3|45096.3|45121.3|45101.3|45111.5|45091.5|6
1645088990000|2022-02-17 09:09:50|45114|45094|45101.5|45081.5|45118.8|45098.8|45094.6|45074.6|13
1645089000000|2022-02-17 09:10:00|45103.8|45083.8|45103.8|45083.8|45106.5|45086.5|45101.5|45081.5|3
1645089010000|2022-02-17 09:10:10|45099|45079|45101.5|45081.5|45101.5|45081.5|45096.8|45076.8|1
1645089020000|2022-02-17 09:10:20|45101.3|45081.3|45096.8|45076.8|45101.5|45081.5|45096.8|45076.8|1
1645089030000|2022-02-17 09:10:30|45101.3|45081.3|45101.3|45081.3|45101.5|45081.5|45099|45079|0
1645089040000|2022-02-17 09:10:40|45101.5|45081.5|45101.8|45081.8|45103.8|45083.8|45101.5|45081.5|2
1645089050000|2022-02-17 09:10:50|45104|45084|45131.3|45111.3|45133.5|45113.5|45101.5|45081.5|2
1645089060000|2022-02-17 09:11:00|45129|45109|45126.3|45106.3|45129|45109|45119|45099|5
1645089070000|2022-02-17 09:11:10|45124|45104|45121.8|45101.8|45126.3|45106.3|45119|45099|0
1645089080000|2022-02-17 09:11:20|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|45124|45104|0
1645089090000|2022-02-17 09:11:30|45124|45104|45126.3|45106.3|45126.3|45106.3|45124|45104|0
1645089100000|2022-02-17 09:11:40|45124|45104|45126.3|45106.3|45129|45109|45124|45104|0
1645089120000|2022-02-17 09:12:00|45126.5|45106.5|45126.8|45106.8|45126.8|45106.8|45126.3|45106.3|1
1645089130000|2022-02-17 09:12:10|45131.3|45111.3|45136.3|45116.3|45136.3|45116.3|45126.8|45106.8|0
1645089140000|2022-02-17 09:12:20|45136.5|45116.5|45149.6|45129.6|45163.8|45143.8|45136.5|45116.5|8
1645089150000|2022-02-17 09:12:30|45151.5|45131.5|45149.3|45129.3|45151.5|45131.5|45149|45129|3
1645089160000|2022-02-17 09:12:40|45151.5|45131.5|45156.3|45136.3|45156.3|45136.3|45149.3|45129.3|6
1645089170000|2022-02-17 09:12:50|45156.5|45136.5|45166.8|45146.8|45166.8|45146.8|45156.5|45136.5|5
1645089180000|2022-02-17 09:13:00|45171.3|45151.3|45166.8|45146.8|45173.8|45153.8|45166.5|45146.5|6
1645089190000|2022-02-17 09:13:10|45169|45149|45144.6|45124.6|45169|45149|45144.6|45124.6|11
1645089200000|2022-02-17 09:13:20|45144.3|45124.3|45144|45124|45146.5|45126.5|45144|45124|3
1645089210000|2022-02-17 09:13:30|45143.8|45123.8|45156|45136|45156|45136|45141.8|45121.8|7
1645089220000|2022-02-17 09:13:40|45156.3|45136.3|45151.3|45131.3|45158.2|45138.2|45151.3|45131.3|2
1645089230000|2022-02-17 09:13:50|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45144.3|45124.3|1
1645089240000|2022-02-17 09:14:00|45144.3|45124.3|45146.5|45126.5|45148.8|45128.8|45143.8|45123.8|9
1645089250000|2022-02-17 09:14:10|45149|45129|45148.8|45128.8|45151.3|45131.3|45144|45124|2
1645089260000|2022-02-17 09:14:20|45148.5|45128.5|45151.5|45131.5|45151.8|45131.8|45146.3|45126.3|4
1645089270000|2022-02-17 09:14:30|45151.3|45131.3|45146.5|45126.5|45151.3|45131.3|45146.3|45126.3|2
1645089280000|2022-02-17 09:14:40|45146.3|45126.3|45146.3|45126.3|45151.3|45131.3|45144|45124|2
1645089290000|2022-02-17 09:14:50|45146.5|45126.5|45146.3|45126.3|45148.8|45128.8|45146.3|45126.3|2
1645089300000|2022-02-17 09:15:00|45144|45124|45144|45124|45146.3|45126.3|45141.3|45121.3|2
1645089310000|2022-02-17 09:15:10|45143.8|45123.8|45144|45124|45146.3|45126.3|45141.8|45121.8|1
1645089320000|2022-02-17 09:15:20|45143.8|45123.8|45141.8|45121.8|45146.3|45126.3|45141.8|45121.8|0
1645089330000|2022-02-17 09:15:30|45144|45124|45146.5|45126.5|45146.5|45126.5|45144|45124|0
1645089340000|2022-02-17 09:15:40|45153.5|45133.5|45161.5|45141.5|45164|45144|45151.5|45131.5|4
1645089350000|2022-02-17 09:15:50|45161.8|45141.8|45161.3|45141.3|45161.8|45141.8|45159|45139|1
1645089360000|2022-02-17 09:16:00|45161.5|45141.5|45164|45144|45164|45144|45161.5|45141.5|0
1645089370000|2022-02-17 09:16:10|45166.3|45146.3|45161.5|45141.5|45166.3|45146.3|45161.5|45141.5|0
1645089380000|2022-02-17 09:16:20|45161.8|45141.8|45169|45149|45171.5|45151.5|45161.5|45141.5|2
1645089390000|2022-02-17 09:16:30|45166.5|45146.5|45166.3|45146.3|45166.5|45146.5|45164.3|45144.3|1
1645089400000|2022-02-17 09:16:40|45164|45144|45166.3|45146.3|45166.3|45146.3|45164|45144|0
1645089410000|2022-02-17 09:16:50|45166.5|45146.5|45186.3|45166.3|45186.3|45166.3|45166.5|45146.5|15
1645089420000|2022-02-17 09:17:00|45181.5|45161.5|45181.3|45161.3|45181.5|45161.5|45179|45159|6
1645089430000|2022-02-17 09:17:10|45179|45159|45181.3|45161.3|45181.3|45161.3|45179|45159|1
1645089440000|2022-02-17 09:17:20|45179|45159|45181.3|45161.3|45181.3|45161.3|45179|45159|1
1645089450000|2022-02-17 09:17:30|45183.8|45163.8|45176.3|45156.3|45184|45164|45176.3|45156.3|4
1645089460000|2022-02-17 09:17:40|45176.5|45156.5|45179|45159|45179|45159|45176.5|45156.5|0
1645089470000|2022-02-17 09:17:50|45178.8|45158.8|45179|45159|45179|45159|45176.3|45156.3|2
1645089480000|2022-02-17 09:18:00|45176.5|45156.5|45174|45154|45176.5|45156.5|45174|45154|2
1645089490000|2022-02-17 09:18:10|45176.3|45156.3|45176.3|45156.3|45176.3|45156.3|45171.3|45151.3|1
1645089500000|2022-02-17 09:18:20|45176|45156|45183.8|45163.8|45183.8|45163.8|45176|45156|5
1645089510000|2022-02-17 09:18:30|45181.8|45161.8|45188.8|45168.8|45188.8|45168.8|45181.8|45161.8|4
1645089520000|2022-02-17 09:18:40|45191|45171|45189|45169|45191|45171|45188.8|45168.8|0
1645089530000|2022-02-17 09:18:50|45188.8|45168.8|45186.5|45166.5|45191.5|45171.5|45186.5|45166.5|2
1645089540000|2022-02-17 09:19:00|45188.8|45168.8|45186.3|45166.3|45188.8|45168.8|45186.3|45166.3|1
1645089550000|2022-02-17 09:19:10|45186.5|45166.5|45191.3|45171.3|45191.3|45171.3|45186.3|45166.3|4
1645089560000|2022-02-17 09:19:20|45191.5|45171.5|45191.3|45171.3|45191.5|45171.5|45191.3|45171.3|1
1645089570000|2022-02-17 09:19:30|45191.5|45171.5|45186.3|45166.3|45191.5|45171.5|45181.3|45161.3|15
1645089580000|2022-02-17 09:19:40|45186|45166|45188.8|45168.8|45188.8|45168.8|45183.8|45163.8|3
1645089590000|2022-02-17 09:19:50|45186.5|45166.5|45191.3|45171.3|45191.3|45171.3|45186.5|45166.5|2
1645089600000|2022-02-17 09:20:00|45191.5|45171.5|45191.3|45171.3|45191.5|45171.5|45188.8|45168.8|2
1645089610000|2022-02-17 09:20:10|45191|45171|45191.3|45171.3|45191.3|45171.3|45188.8|45168.8|0
1645089620000|2022-02-17 09:20:20|45191.5|45171.5|45203.8|45183.8|45203.8|45183.8|45191.5|45171.5|12
1645089630000|2022-02-17 09:20:30|45204|45184|45203.8|45183.8|45206.3|45186.3|45203.8|45183.8|1
1645089640000|2022-02-17 09:20:40|45206.3|45186.3|45201.5|45181.5|45206.3|45186.3|45201.5|45181.5|1
1645089650000|2022-02-17 09:20:50|45194.3|45174.3|45179.3|45159.3|45194.3|45174.3|45179.3|45159.3|5
1645089660000|2022-02-17 09:21:00|45181.5|45161.5|45181.3|45161.3|45186.3|45166.3|45181.3|45161.3|0
1645089670000|2022-02-17 09:21:10|45179|45159|45181.3|45161.3|45181.3|45161.3|45179|45159|0
1645089680000|2022-02-17 09:21:20|45179|45159|45196.3|45176.3|45196.3|45176.3|45179|45159|2
1645089690000|2022-02-17 09:21:30|45201|45181|45201.3|45181.3|45201.3|45181.3|45196.3|45176.3|0
1645089700000|2022-02-17 09:21:40|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|3
1645089710000|2022-02-17 09:21:50|45201.8|45181.8|45203.8|45183.8|45204|45184|45201.8|45181.8|2
1645089720000|2022-02-17 09:22:00|45204|45184|45219|45199|45219|45199|45203.8|45183.8|9
1645089730000|2022-02-17 09:22:10|45221.3|45201.3|45218.8|45198.8|45221.3|45201.3|45216.5|45196.5|3
1645089740000|2022-02-17 09:22:20|45221.3|45201.3|45213.8|45193.8|45221.5|45201.5|45211.3|45191.3|8
1645089750000|2022-02-17 09:22:30|45214|45194|45218.8|45198.8|45218.8|45198.8|45214|45194|1
1645089760000|2022-02-17 09:22:40|45218.5|45198.5|45213.5|45193.5|45218.5|45198.5|45213.5|45193.5|0
1645089770000|2022-02-17 09:22:50|45211.3|45191.3|45211.3|45191.3|45211.3|45191.3|45211|45191|3
1645089780000|2022-02-17 09:23:00|45213.8|45193.8|45216.5|45196.5|45218.8|45198.8|45213.8|45193.8|5
1645089790000|2022-02-17 09:23:10|45216.3|45196.3|45213.8|45193.8|45216.3|45196.3|45213.8|45193.8|2
1645089800000|2022-02-17 09:23:20|45216.3|45196.3|45221|45201|45223.8|45203.8|45216.3|45196.3|2
1645089810000|2022-02-17 09:23:30|45221.3|45201.3|45221.3|45201.3|45221.5|45201.5|45221.3|45201.3|0
1645089830000|2022-02-17 09:23:50|45219|45199|45221.3|45201.3|45221.3|45201.3|45219|45199|0
1645089840000|2022-02-17 09:24:00|45221|45201|45218.8|45198.8|45221.3|45201.3|45216.3|45196.3|5
1645089850000|2022-02-17 09:24:10|45221.3|45201.3|45216.3|45196.3|45221.3|45201.3|45213.5|45193.5|1
1645089860000|2022-02-17 09:24:20|45211.5|45191.5|45208.8|45188.8|45211.5|45191.5|45208.8|45188.8|4
1645089870000|2022-02-17 09:24:30|45209|45189|45221.3|45201.3|45221.3|45201.3|45209|45189|2
1645089880000|2022-02-17 09:24:40|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45221.8|45201.8|2
1645089890000|2022-02-17 09:24:50|45226.5|45206.5|45226.5|45206.5|45228.8|45208.8|45226.5|45206.5|3
1645089900000|2022-02-17 09:25:00|45221.8|45201.8|45226.3|45206.3|45228.5|45208.5|45219.3|45199.3|5
1645089910000|2022-02-17 09:25:10|45229|45209|45229|45209|45229|45209|45229|45209|3
1645089920000|2022-02-17 09:25:20|45226.8|45206.8|45226.3|45206.3|45229|45209|45226.3|45206.3|0
1645089930000|2022-02-17 09:25:30|45226.8|45206.8|45226.3|45206.3|45226.8|45206.8|45224|45204|0
1645089940000|2022-02-17 09:25:40|45221.8|45201.8|45226.3|45206.3|45226.3|45206.3|45221.8|45201.8|2
1645089950000|2022-02-17 09:25:50|45224|45204|45226.3|45206.3|45226.3|45206.3|45221.8|45201.8|2
1645089960000|2022-02-17 09:26:00|||||||||2
1645089970000|2022-02-17 09:26:10|45226.5|45206.5|45236.3|45216.3|45236.3|45216.3|45226.5|45206.5|8
1645089980000|2022-02-17 09:26:20|45234|45214|45234|45214|45236.5|45216.5|45231.8|45211.8|5
1645089990000|2022-02-17 09:26:30|45236.3|45216.3|45236.5|45216.5|45238.8|45218.8|45231.8|45211.8|0
1645090000000|2022-02-17 09:26:40|45238.8|45218.8|45269|45249|45269|45249|45236.5|45216.5|14
1645090010000|2022-02-17 09:26:50|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|13
1645090020000|2022-02-17 09:27:00|45272.1|45252.1|45269.3|45249.3|45278.8|45258.8|45266.8|45246.8|5
1645090030000|2022-02-17 09:27:10|45267.1|45247.1|45259.6|45239.6|45269.3|45249.3|45257.3|45237.3|2
1645090040000|2022-02-17 09:27:20|45261.8|45241.8|45256.3|45236.3|45261.8|45241.8|45254|45234|2
1645090050000|2022-02-17 09:27:30|45254|45234|45268.8|45248.8|45268.8|45248.8|45254|45234|17
1645090060000|2022-02-17 09:27:40|45271|45251|45268.5|45248.5|45271|45251|45268.5|45248.5|2
1645090070000|2022-02-17 09:27:50|45273.8|45253.8|45276.5|45256.5|45276.8|45256.8|45271.5|45251.5|1
1645090080000|2022-02-17 09:28:00|45276.8|45256.8|45271.3|45251.3|45279|45259|45264.6|45244.6|5
1645090090000|2022-02-17 09:28:10|45271.5|45251.5|45273.8|45253.8|45273.8|45253.8|45271.5|45251.5|0
1645090100000|2022-02-17 09:28:20|45274|45254|45276.3|45256.3|45278.8|45258.8|45273.8|45253.8|3
1645090110000|2022-02-17 09:28:30|45274|45254|45273.3|45253.3|45278.8|45258.8|45273.3|45253.3|8
1645090120000|2022-02-17 09:28:40|45268.8|45248.8|45263.8|45243.8|45268.8|45248.8|45263.8|45243.8|1
1645090130000|2022-02-17 09:28:50|45261.5|45241.5|45249.1|45229.1|45264|45244|45249.1|45229.1|6
1645090140000|2022-02-17 09:29:00|45251.6|45231.6|45251.3|45231.3|45251.6|45231.6|45249.3|45229.3|5
1645090150000|2022-02-17 09:29:10|45251.8|45231.8|45254.1|45234.1|45256.3|45236.3|45249.3|45229.3|0
1645090160000|2022-02-17 09:29:20|45256.3|45236.3|45259.6|45239.6|45259.6|45239.6|45251.8|45231.8|1
1645090170000|2022-02-17 09:29:30|45259.8|45239.8|45279.1|45259.1|45281.3|45261.3|45259.8|45239.8|9
1645090180000|2022-02-17 09:29:40|45281.6|45261.6|45281.8|45261.8|45284.1|45264.1|45281.3|45261.3|5
1645090190000|2022-02-17 09:29:50|45282.1|45262.1|45281.6|45261.6|45284.1|45264.1|45281.6|45261.6|2
1645090200000|2022-02-17 09:30:00|45283.8|45263.8|45271.6|45251.6|45286.6|45266.6|45271.6|45251.6|16
1645090210000|2022-02-17 09:30:10|45269.3|45249.3|45271.6|45251.6|45271.6|45251.6|45269.3|45249.3|3
1645090220000|2022-02-17 09:30:20|45269.3|45249.3|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|1
1645090230000|2022-02-17 09:30:30|45272.1|45252.1|45271.8|45251.8|45272.1|45252.1|45271.8|45251.8|3
1645090240000|2022-02-17 09:30:40|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45269.3|45249.3|0
1645090250000|2022-02-17 09:30:50|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45264.6|45244.6|4
1645090260000|2022-02-17 09:31:00|45266.6|45246.6|45271.3|45251.3|45271.3|45251.3|45266.6|45246.6|2
1645090270000|2022-02-17 09:31:10|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|2
1645090280000|2022-02-17 09:31:20|45271.3|45251.3|45271.8|45251.8|45271.8|45251.8|45267.1|45247.1|0
1645090290000|2022-02-17 09:31:30|45271.6|45251.6|45271.8|45251.8|45271.8|45251.8|45271.6|45251.6|2
1645090300000|2022-02-17 09:31:40|||||||||2
1645090310000|2022-02-17 09:31:50|45271.6|45251.6|45271.8|45251.8|45274.1|45254.1|45271.6|45251.6|1
1645090320000|2022-02-17 09:32:00|45271.6|45251.6|45271.6|45251.6|45271.8|45251.8|45271.6|45251.6|2
1645090330000|2022-02-17 09:32:10|45269.3|45249.3|45269.1|45249.1|45269.3|45249.3|45269.1|45249.1|5
1645090340000|2022-02-17 09:32:20|45269.3|45249.3|45276.6|45256.6|45276.6|45256.6|45269.1|45249.1|5
1645090350000|2022-02-17 09:32:30|45281.3|45261.3|45283.8|45263.8|45283.8|45263.8|45281.3|45261.3|1
1645090360000|2022-02-17 09:32:40|45286.3|45266.3|45289.1|45269.1|45289.1|45269.1|45286.3|45266.3|6
1645090370000|2022-02-17 09:32:50|45286.6|45266.6|45281.3|45261.3|45289.1|45269.1|45281.3|45261.3|5
1645090380000|2022-02-17 09:33:00|45281.8|45261.8|45281.6|45261.6|45286.6|45266.6|45281.6|45261.6|0
1645090390000|2022-02-17 09:33:10|45284.1|45264.1|45283.8|45263.8|45286.3|45266.3|45283.8|45263.8|0
1645090400000|2022-02-17 09:33:20|45286.3|45266.3|45286.3|45266.3|45286.6|45266.6|45286.3|45266.3|0
1645090410000|2022-02-17 09:33:30|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45286.3|45266.3|2
1645090420000|2022-02-17 09:33:40|45289.1|45269.1|45286|45266|45289.1|45269.1|45286|45266|5
1645090430000|2022-02-17 09:33:50|45286.3|45266.3|45281.6|45261.6|45286.3|45266.3|45281.6|45261.6|4
1645090440000|2022-02-17 09:34:00|45279.3|45259.3|45281.3|45261.3|45281.8|45261.8|45276.3|45256.3|4
1645090450000|2022-02-17 09:34:10|45281.6|45261.6|45281.8|45261.8|45284.1|45264.1|45279.3|45259.3|1
1645090460000|2022-02-17 09:34:20|45286.3|45266.3|45286.6|45266.6|45286.6|45266.6|45281.8|45261.8|2
1645090470000|2022-02-17 09:34:30|45288.8|45268.8|45288.8|45268.8|45291|45271|45286.6|45266.6|0
1645090480000|2022-02-17 09:34:40|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45284.3|45264.3|1
1645090490000|2022-02-17 09:34:50|45286.8|45266.8|45284.1|45264.1|45286.8|45266.8|45281.6|45261.6|2
1645090500000|2022-02-17 09:35:00|45283.8|45263.8|45296.8|45276.8|45301.3|45281.3|45281.8|45261.8|10
1645090510000|2022-02-17 09:35:10|45296.6|45276.6|45292.1|45272.1|45299.1|45279.1|45292.1|45272.1|0
1645090520000|2022-02-17 09:35:20|45291.8|45271.8|45284.1|45264.1|45296.6|45276.6|45284.1|45264.1|4
1645090530000|2022-02-17 09:35:30|45286.3|45266.3|45284.1|45264.1|45288.8|45268.8|45279.1|45259.1|2
1645090540000|2022-02-17 09:35:40|45281.8|45261.8|45279.1|45259.1|45286.3|45266.3|45279.1|45259.1|2
1645090550000|2022-02-17 09:35:50|45276.8|45256.8|45273.8|45253.8|45276.8|45256.8|45273.8|45253.8|3
1645090560000|2022-02-17 09:36:00|45273.5|45253.5|45273.8|45253.8|45274.1|45254.1|45273.5|45253.5|5
1645090570000|2022-02-17 09:36:10|45269.3|45249.3|45269.3|45249.3|45271.6|45251.6|45269.3|45249.3|1
1645090580000|2022-02-17 09:36:20|45266.8|45246.8|45264.3|45244.3|45266.8|45246.8|45264.1|45244.1|6
1645090590000|2022-02-17 09:36:30|45264.1|45244.1|45259.1|45239.1|45264.3|45244.3|45256.6|45236.6|4
1645090600000|2022-02-17 09:36:40|45256.8|45236.8|45256.6|45236.6|45261.3|45241.3|45256.6|45236.6|2
1645090610000|2022-02-17 09:36:50|45254.3|45234.3|45266.3|45246.3|45266.6|45246.6|45254.3|45234.3|3
1645090620000|2022-02-17 09:37:00|45261.6|45241.6|45256.6|45236.6|45264.1|45244.1|45256.3|45236.3|5
1645090630000|2022-02-17 09:37:10|45251.8|45231.8|45256.3|45236.3|45256.3|45236.3|45251.6|45231.6|1
1645090640000|2022-02-17 09:37:20|45256.6|45236.6|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|6
1645090650000|2022-02-17 09:37:30|45256.8|45236.8|45246.8|45226.8|45256.8|45236.8|45246.6|45226.6|1
1645090660000|2022-02-17 09:37:40|45249.1|45229.1|45254.1|45234.1|45258.8|45238.8|45246.8|45226.8|1
1645090670000|2022-02-17 09:37:50|45256.3|45236.3|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|0
1645090680000|2022-02-17 09:38:00|45256.8|45236.8|45264.1|45244.1|45269.1|45249.1|45256.8|45236.8|3
1645090690000|2022-02-17 09:38:10|45266.3|45246.3|45264.1|45244.1|45266.3|45246.3|45261.6|45241.6|4
1645090700000|2022-02-17 09:38:20|45266.6|45246.6|45264.1|45244.1|45266.6|45246.6|45261.3|45241.3|8
1645090710000|2022-02-17 09:38:30|45266.3|45246.3|45264.1|45244.1|45266.6|45246.6|45264.1|45244.1|0
1645090720000|2022-02-17 09:38:40|45263.8|45243.8|45254.1|45234.1|45264.1|45244.1|45251.8|45231.8|3
1645090730000|2022-02-17 09:38:50|45251.8|45231.8|45256.8|45236.8|45256.8|45236.8|45251.8|45231.8|0
1645090740000|2022-02-17 09:39:00|45259.1|45239.1|45256.8|45236.8|45259.3|45239.3|45256.8|45236.8|2
1645090750000|2022-02-17 09:39:10|45259.1|45239.1|45256.8|45236.8|45261.3|45241.3|45256.3|45236.3|1
1645090770000|2022-02-17 09:39:30|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45256.8|45236.8|0
1645090780000|2022-02-17 09:39:40|45256.8|45236.8|45256.8|45236.8|45259.1|45239.1|45256.8|45236.8|0
1645090790000|2022-02-17 09:39:50|45259.1|45239.1|45259.3|45239.3|45268.8|45248.8|45256.8|45236.8|10
1645090800000|2022-02-17 09:40:00|45259.6|45239.6|45256.6|45236.6|45264.1|45244.1|45256.6|45236.6|4
1645090810000|2022-02-17 09:40:10|45254.3|45234.3|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|4
1645090820000|2022-02-17 09:40:20|45256.3|45236.3|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|0
1645090830000|2022-02-17 09:40:30|45256.3|45236.3|45256.6|45236.6|45256.6|45236.6|45256.3|45236.3|0
1645090840000|2022-02-17 09:40:40|45256.3|45236.3|45251.3|45231.3|45256.6|45236.6|45249.1|45229.1|4
1645090850000|2022-02-17 09:40:50|45249.1|45229.1|45251.8|45231.8|45254.1|45234.1|45246.6|45226.6|3
1645090860000|2022-02-17 09:41:00|45251.6|45231.6|45256.3|45236.3|45256.6|45236.6|45249.3|45229.3|6
1645090870000|2022-02-17 09:41:10|45254.1|45234.1|45251.8|45231.8|45256.6|45236.6|45251.8|45231.8|2
1645090880000|2022-02-17 09:41:20|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45249.3|45229.3|2
1645090890000|2022-02-17 09:41:30|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|1
1645090900000|2022-02-17 09:41:40|45256.6|45236.6|45264.3|45244.3|45264.3|45244.3|45256.6|45236.6|6
1645090920000|2022-02-17 09:42:00|45269.3|45249.3|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|2
1645090930000|2022-02-17 09:42:10|45271.6|45251.6|45269.6|45249.6|45271.8|45251.8|45269.3|45249.3|0
1645090940000|2022-02-17 09:42:20|45269.3|45249.3|45259.3|45239.3|45269.6|45249.6|45259.3|45239.3|5
1645090950000|2022-02-17 09:42:30|45258.8|45238.8|45247.3|45227.3|45258.8|45238.8|45247.3|45227.3|30
1645090960000|2022-02-17 09:42:40|45247.1|45227.1|45247.1|45227.1|45247.3|45227.3|45244.8|45224.8|7
1645090970000|2022-02-17 09:42:50|45244.8|45224.8|45234.6|45214.6|45244.8|45224.8|45234.6|45214.6|10
1645090980000|2022-02-17 09:43:00|45234.3|45214.3|45234.6|45214.6|45234.6|45214.6|45234.1|45214.1|0
1645090990000|2022-02-17 09:43:10|45234.3|45214.3|45216.6|45196.6|45234.6|45214.6|45212.1|45192.1|12
1645091000000|2022-02-17 09:43:20|45212.1|45192.1|45211.8|45191.8|45216.8|45196.8|45207.4|45187.4|5
1645091010000|2022-02-17 09:43:30|45209.6|45189.6|45207.4|45187.4|45209.6|45189.6|45207.4|45187.4|0
1645091020000|2022-02-17 09:43:40|45201.8|45181.8|45204.9|45184.9|45204.9|45184.9|45199.6|45179.6|8
1645091030000|2022-02-17 09:43:50|45207.4|45187.4|45212.1|45192.1|45212.1|45192.1|45207.4|45187.4|1
1645091040000|2022-02-17 09:44:00|45212.4|45192.4|45217.6|45197.6|45226.6|45206.6|45212.4|45192.4|4
1645091050000|2022-02-17 09:44:10|45222.1|45202.1|45217.4|45197.4|45222.1|45202.1|45217.4|45197.4|0
1645091060000|2022-02-17 09:44:20|45214.9|45194.9|45217.4|45197.4|45226.8|45206.8|45214.9|45194.9|8
1645091070000|2022-02-17 09:44:30|45219.6|45199.6|45222.1|45202.1|45222.1|45202.1|45217.1|45197.1|2
1645091080000|2022-02-17 09:44:40|45224.6|45204.6|45234.3|45214.3|45239.1|45219.1|45222.4|45202.4|3
1645091090000|2022-02-17 09:44:50|45234.6|45214.6|45231.8|45211.8|45234.6|45214.6|45231.8|45211.8|0
1645091100000|2022-02-17 09:45:00|45232.4|45212.4|45224.6|45204.6|45239.1|45219.1|45224.6|45204.6|1
1645091110000|2022-02-17 09:45:10|45226.8|45206.8|45222.4|45202.4|45227.1|45207.1|45222.4|45202.4|0
1645091120000|2022-02-17 09:45:20|45224.6|45204.6|45222.4|45202.4|45227.1|45207.1|45222.4|45202.4|0
1645091130000|2022-02-17 09:45:30|45224.6|45204.6|45222.4|45202.4|45227.1|45207.1|45222.4|45202.4|0
1645091140000|2022-02-17 09:45:40|45222.1|45202.1|45217.1|45197.1|45222.1|45202.1|45217.1|45197.1|3
1645091150000|2022-02-17 09:45:50|45214.9|45194.9|45209.3|45189.3|45214.9|45194.9|45209.3|45189.3|0
1645091160000|2022-02-17 09:46:00|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.3|45189.3|1
1645091170000|2022-02-17 09:46:10|45212.1|45192.1|45217.4|45197.4|45219.9|45199.9|45212.1|45192.1|4
1645091180000|2022-02-17 09:46:20|45217.1|45197.1|45207.4|45187.4|45217.1|45197.1|45207.4|45187.4|2
1645091190000|2022-02-17 09:46:30|45209.6|45189.6|45207.1|45187.1|45209.6|45189.6|45207.1|45187.1|0
1645091200000|2022-02-17 09:46:40|45209.3|45189.3|45202.4|45182.4|45209.6|45189.6|45200.1|45180.1|2
1645091210000|2022-02-17 09:46:50|45200.1|45180.1|45197.4|45177.4|45202.4|45182.4|45197.4|45177.4|2
1645091220000|2022-02-17 09:47:00|45199.6|45179.6|45206.8|45186.8|45206.8|45186.8|45199.6|45179.6|4
1645091230000|2022-02-17 09:47:10|45204.6|45184.6|45206.8|45186.8|45206.8|45186.8|45204.6|45184.6|0
1645091240000|2022-02-17 09:47:20|45204.6|45184.6|45206.8|45186.8|45207.1|45187.1|45204.6|45184.6|3
1645091250000|2022-02-17 09:47:30|45207.1|45187.1|45197.4|45177.4|45207.4|45187.4|45197.4|45177.4|1
1645091260000|2022-02-17 09:47:40|45197.1|45177.1|45194.9|45174.9|45197.1|45177.1|45192.4|45172.4|1
1645091270000|2022-02-17 09:47:50|45197.4|45177.4|45199.9|45179.9|45202.1|45182.1|45197.4|45177.4|3
1645091280000|2022-02-17 09:48:00|45197.4|45177.4|45189.6|45169.6|45197.4|45177.4|45189.6|45169.6|4
1645091290000|2022-02-17 09:48:10|45187.4|45167.4|45179.6|45159.6|45189.9|45169.9|45179.6|45159.6|6
1645091300000|2022-02-17 09:48:20|45177.1|45157.1|45182.1|45162.1|45182.1|45162.1|45174.9|45154.9|6
1645091310000|2022-02-17 09:48:30|45179.9|45159.9|45187.1|45167.1|45187.1|45167.1|45179.9|45159.9|2
1645091320000|2022-02-17 09:48:40|45184.9|45164.9|45182.4|45162.4|45184.9|45164.9|45177.4|45157.4|3
1645091330000|2022-02-17 09:48:50|45184.6|45164.6|45187.1|45167.1|45187.1|45167.1|45184.6|45164.6|1
1645091340000|2022-02-17 09:49:00|45189.3|45169.3|45189.6|45169.6|45194.6|45174.6|45189.3|45169.3|1
1645091350000|2022-02-17 09:49:10|45189.9|45169.9|45189.9|45169.9|45191.8|45171.8|45182.4|45162.4|5
1645091360000|2022-02-17 09:49:20|45192.1|45172.1|45189.9|45169.9|45192.1|45172.1|45189.9|45169.9|0
1645091370000|2022-02-17 09:49:30|45187.6|45167.6|45184.9|45164.9|45189.9|45169.9|45184.9|45164.9|3
1645091380000|2022-02-17 09:49:40|45187.1|45167.1|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|1
1645091390000|2022-02-17 09:49:50|45189.9|45169.9|45189.9|45169.9|45189.9|45169.9|45187.1|45167.1|0
1645091400000|2022-02-17 09:50:00|45189.6|45169.6|45194.6|45174.6|45194.6|45174.6|45187.1|45167.1|6
1645091410000|2022-02-17 09:50:10|45192.4|45172.4|45194.6|45174.6|45197.1|45177.1|45192.1|45172.1|3
1645091420000|2022-02-17 09:50:20|45192.4|45172.4|45192.1|45172.1|45197.1|45177.1|45192.1|45172.1|2
1645091430000|2022-02-17 09:50:30|45194.6|45174.6|45199.6|45179.6|45199.6|45179.6|45192.4|45172.4|2
1645091440000|2022-02-17 09:50:40|45197.4|45177.4|45202.9|45182.9|45202.9|45182.9|45197.4|45177.4|1
1645091450000|2022-02-17 09:50:50|45205.1|45185.1|45204.9|45184.9|45205.1|45185.1|45204.9|45184.9|2
1645091460000|2022-02-17 09:51:00|45209.9|45189.9|45212.1|45192.1|45214.9|45194.9|45209.9|45189.9|2
1645091470000|2022-02-17 09:51:10|45207.4|45187.4|45207.1|45187.1|45209.6|45189.6|45207.1|45187.1|4
1645091480000|2022-02-17 09:51:20|||||||||1
1645091490000|2022-02-17 09:51:30|45202.6|45182.6|45202.4|45182.4|45207.1|45187.1|45202.4|45182.4|3
1645091500000|2022-02-17 09:51:40|45202.1|45182.1|45199.9|45179.9|45202.1|45182.1|45199.9|45179.9|1
1645091510000|2022-02-17 09:51:50|45202.1|45182.1|45202.4|45182.4|45202.4|45182.4|45202.1|45182.1|1
1645091520000|2022-02-17 09:52:00|45202.1|45182.1|45202.4|45182.4|45204.6|45184.6|45202.1|45182.1|1
1645091530000|2022-02-17 09:52:10|45202.1|45182.1|45194.9|45174.9|45202.1|45182.1|45194.9|45174.9|0
1645091540000|2022-02-17 09:52:20|45194.6|45174.6|45197.1|45177.1|45197.1|45177.1|45194.6|45174.6|0
1645091550000|2022-02-17 09:52:30|45197.6|45177.6|45197.4|45177.4|45207.1|45187.1|45197.4|45177.4|14
1645091560000|2022-02-17 09:52:40|45195.1|45175.1|45195.1|45175.1|45197.4|45177.4|45195.1|45175.1|0
1645091570000|2022-02-17 09:52:50|45194.9|45174.9|45187.1|45167.1|45194.9|45174.9|45187.1|45167.1|4
1645091580000|2022-02-17 09:53:00|45187.4|45167.4|45194.6|45174.6|45196.8|45176.8|45187.4|45167.4|0
1645091590000|2022-02-17 09:53:10|45196.8|45176.8|45197.1|45177.1|45202.4|45182.4|45194.6|45174.6|3
1645091600000|2022-02-17 09:53:20|45197.4|45177.4|45202.4|45182.4|45206.8|45186.8|45197.4|45177.4|3
1645091610000|2022-02-17 09:53:30|45204.3|45184.3|45192.4|45172.4|45204.3|45184.3|45192.1|45172.1|2
1645091620000|2022-02-17 09:53:40|45192.1|45172.1|45192.4|45172.4|45192.4|45172.4|45189.6|45169.6|0
1645091630000|2022-02-17 09:53:50|45192.1|45172.1|45192.4|45172.4|45192.4|45172.4|45192.1|45172.1|0
1645091640000|2022-02-17 09:54:00|45194.6|45174.6|45199.9|45179.9|45199.9|45179.9|45194.6|45174.6|0
1645091650000|2022-02-17 09:54:10|45197.4|45177.4|45197.1|45177.1|45197.4|45177.4|45197.1|45177.1|1
1645091670000|2022-02-17 09:54:30|45194.6|45174.6|45194.6|45174.6|45196.8|45176.8|45194.6|45174.6|3
1645091680000|2022-02-17 09:54:40|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|6
1645091690000|2022-02-17 09:54:50|45197.4|45177.4|45194.6|45174.6|45206.8|45186.8|45194.6|45174.6|5
1645091700000|2022-02-17 09:55:00|45192.4|45172.4|45177.1|45157.1|45192.4|45172.4|45177.1|45157.1|5
1645091710000|2022-02-17 09:55:10|45172.4|45152.4|45184.6|45164.6|45187.4|45167.4|45172.4|45152.4|5
1645091720000|2022-02-17 09:55:20|45182.4|45162.4|45192.1|45172.1|45194.6|45174.6|45182.4|45162.4|3
1645091730000|2022-02-17 09:55:30|45189.9|45169.9|45187.4|45167.4|45192.1|45172.1|45187.4|45167.4|0
1645091740000|2022-02-17 09:55:40|45182.6|45162.6|45187.4|45167.4|45187.4|45167.4|45182.4|45162.4|0
1645091750000|2022-02-17 09:55:50|45184.6|45164.6|45197.1|45177.1|45197.1|45177.1|45184.6|45164.6|3
1645091760000|2022-02-17 09:56:00|45202.1|45182.1|45214.9|45194.9|45214.9|45194.9|45199.9|45179.9|37
1645091770000|2022-02-17 09:56:10|45212.6|45192.6|45207.9|45187.9|45214.9|45194.9|45205.1|45185.1|5
1645091780000|2022-02-17 09:56:20|45210.1|45190.1|45210.1|45190.1|45212.9|45192.9|45207.9|45187.9|0
1645091790000|2022-02-17 09:56:30|45212.6|45192.6|45212.6|45192.6|45212.6|45192.6|45212.4|45192.4|0
1645091800000|2022-02-17 09:56:40|45215.4|45195.4|45217.6|45197.6|45217.6|45197.6|45212.9|45192.9|1
1645091810000|2022-02-17 09:56:50|45219.9|45199.9|45217.9|45197.9|45222.6|45202.6|45217.6|45197.6|4
1645091820000|2022-02-17 09:57:00|45220.1|45200.1|45215.1|45195.1|45220.1|45200.1|45215.1|45195.1|1
1645091830000|2022-02-17 09:57:10|45215.4|45195.4|45219.9|45199.9|45222.1|45202.1|45215.4|45195.4|0
1645091840000|2022-02-17 09:57:20|45222.1|45202.1|45219.9|45199.9|45222.1|45202.1|45217.6|45197.6|2
1645091850000|2022-02-17 09:57:30|45217.6|45197.6|45217.4|45197.4|45219.9|45199.9|45215.1|45195.1|0
1645091860000|2022-02-17 09:57:40|45215.1|45195.1|45215.1|45195.1|45217.4|45197.4|45212.9|45192.9|0
1645091870000|2022-02-17 09:57:50|45212.9|45192.9|45217.6|45197.6|45217.6|45197.6|45212.9|45192.9|0
1645091880000|2022-02-17 09:58:00|45215.1|45195.1|45202.9|45182.9|45215.1|45195.1|45197.9|45177.9|4
1645091890000|2022-02-17 09:58:10|45207.9|45187.9|45207.6|45187.6|45212.4|45192.4|45207.4|45187.4|2
1645091900000|2022-02-17 09:58:20|45212.4|45192.4|45212.6|45192.6|45212.6|45192.6|45207.9|45187.9|1
1645091910000|2022-02-17 09:58:30|45214.9|45194.9|45212.6|45192.6|45217.1|45197.1|45212.6|45192.6|1
1645091920000|2022-02-17 09:58:40|45210.1|45190.1|45207.9|45187.9|45210.4|45190.4|45207.9|45187.9|2
1645091930000|2022-02-17 09:58:50|45212.4|45192.4|45207.9|45187.9|45212.4|45192.4|45207.9|45187.9|0
1645091940000|2022-02-17 09:59:00|45212.6|45192.6|45212.9|45192.9|45217.1|45197.1|45212.6|45192.6|3
1645091950000|2022-02-17 09:59:10|45212.6|45192.6|45222.6|45202.6|45222.6|45202.6|45212.6|45192.6|1
1645091960000|2022-02-17 09:59:20|45224.9|45204.9|45232.6|45212.6|45237.4|45217.4|45222.6|45202.6|8
1645091970000|2022-02-17 09:59:30|45230.4|45210.4|45227.9|45207.9|45232.6|45212.6|45227.9|45207.9|1
1645091980000|2022-02-17 09:59:40|45227.6|45207.6|45225.4|45205.4|45227.6|45207.6|45222.9|45202.9|2
1645091990000|2022-02-17 09:59:50|45225.1|45205.1|45222.9|45202.9|45225.1|45205.1|45222.6|45202.6|0
1645092000000|2022-02-17 10:00:00|45222.6|45202.6|45212.9|45192.9|45222.9|45202.9|45212.9|45192.9|2
1645092010000|2022-02-17 10:00:10|45212.6|45192.6|45202.9|45182.9|45212.9|45192.9|45202.6|45182.6|2
1645092020000|2022-02-17 10:00:20|45200.4|45180.4|45195.1|45175.1|45202.9|45182.9|45195.1|45175.1|2
1645092030000|2022-02-17 10:00:30|45192.9|45172.9|45192.6|45172.6|45192.9|45172.9|45192.4|45172.4|4
1645092040000|2022-02-17 10:00:40|45197.9|45177.9|45202.6|45182.6|45202.9|45182.9|45197.9|45177.9|5
1645092050000|2022-02-17 10:00:50|45202.9|45182.9|45197.9|45177.9|45207.4|45187.4|45197.9|45177.9|1
1645092060000|2022-02-17 10:01:00|45200.4|45180.4|45202.9|45182.9|45202.9|45182.9|45200.4|45180.4|3
1645092070000|2022-02-17 10:01:10|45207.9|45187.9|45212.9|45192.9|45212.9|45192.9|45207.9|45187.9|0
1645092080000|2022-02-17 10:01:20|45215.1|45195.1|45215.4|45195.4|45220.1|45200.1|45215.1|45195.1|1
1645092090000|2022-02-17 10:01:30|45212.9|45192.9|45208.1|45188.1|45212.9|45192.9|45208.1|45188.1|1
1645092100000|2022-02-17 10:01:40|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|2
1645092110000|2022-02-17 10:01:50|45207.6|45187.6|45212.6|45192.6|45217.4|45197.4|45207.6|45187.6|4
1645092120000|2022-02-17 10:02:00|45212.9|45192.9|45217.9|45197.9|45222.4|45202.4|45212.9|45192.9|8
1645092130000|2022-02-17 10:02:10|45220.1|45200.1|45242.9|45222.9|45242.9|45222.9|45220.1|45200.1|16
1645092140000|2022-02-17 10:02:20|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|1
1645092150000|2022-02-17 10:02:30|45227.6|45207.6|45222.6|45202.6|45227.6|45207.6|45217.9|45197.9|5
1645092160000|2022-02-17 10:02:40|45225.1|45205.1|45237.9|45217.9|45240.1|45220.1|45220.4|45200.4|5
1645092170000|2022-02-17 10:02:50|45255.4|45235.4|45260.6|45240.6|45265.6|45245.6|45255.4|45235.4|31
1645092180000|2022-02-17 10:03:00|45253.4|45233.4|45253.1|45233.1|45255.6|45235.6|45250.6|45230.6|3
1645092190000|2022-02-17 10:03:10|45250.6|45230.6|45253.4|45233.4|45255.6|45235.6|45248.4|45228.4|3
1645092200000|2022-02-17 10:03:20|45255.6|45235.6|45265.6|45245.6|45265.6|45245.6|45253.4|45233.4|0
1645092210000|2022-02-17 10:03:30|45263.4|45243.4|45268.1|45248.1|45268.1|45248.1|45263.4|45243.4|4
1645092220000|2022-02-17 10:03:40|45265.6|45245.6|45260.9|45240.9|45265.6|45245.6|45260.6|45240.6|3
1645092230000|2022-02-17 10:03:50|45260.4|45240.4|45260.4|45240.4|45260.6|45240.6|45258.1|45238.1|1
1645092240000|2022-02-17 10:04:00|45260.6|45240.6|45253.4|45233.4|45260.6|45240.6|45253.4|45233.4|0
1645092250000|2022-02-17 10:04:10|45251.2|45231.2|45253.4|45233.4|45253.4|45233.4|45250.9|45230.9|4
1645092260000|2022-02-17 10:04:20|45250.6|45230.6|45255.6|45235.6|45255.6|45235.6|45250.6|45230.6|3
1645092270000|2022-02-17 10:04:30|45257.9|45237.9|45253.4|45233.4|45257.9|45237.9|45250.6|45230.6|0
1645092280000|2022-02-17 10:04:40|45253.1|45233.1|45250.6|45230.6|45253.1|45233.1|45248.1|45228.1|2
1645092290000|2022-02-17 10:04:50|45248.1|45228.1|45248.4|45228.4|45250.6|45230.6|45248.1|45228.1|0
1645092300000|2022-02-17 10:05:00|45248.1|45228.1|45232.9|45212.9|45248.1|45228.1|45230.6|45210.6|2
1645092310000|2022-02-17 10:05:10|45235.1|45215.1|45237.9|45217.9|45237.9|45217.9|45232.9|45212.9|0
1645092320000|2022-02-17 10:05:20|45237.6|45217.6|45230.9|45210.9|45237.9|45217.9|45230.6|45210.6|4
1645092330000|2022-02-17 10:05:30|45230.6|45210.6|45232.9|45212.9|45233.1|45213.1|45228.4|45208.4|2
1645092340000|2022-02-17 10:05:40|45233.1|45213.1|45240.6|45220.6|45240.6|45220.6|45233.1|45213.1|1
1645092350000|2022-02-17 10:05:50|45238.4|45218.4|45222.9|45202.9|45240.6|45220.6|45218.4|45198.4|8
1645092360000|2022-02-17 10:06:00|45225.1|45205.1|45213.4|45193.4|45227.6|45207.6|45213.4|45193.4|4
1645092370000|2022-02-17 10:06:10|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|1
1645092400000|2022-02-17 10:06:40|45208.1|45188.1|45208.1|45188.1|45208.4|45188.4|45205.6|45185.6|5
1645092410000|2022-02-17 10:06:50|45207.9|45187.9|45203.4|45183.4|45207.9|45187.9|45203.4|45183.4|2
1645092420000|2022-02-17 10:07:00|45205.9|45185.9|45203.4|45183.4|45208.1|45188.1|45203.4|45183.4|0
1645092430000|2022-02-17 10:07:10|45208.4|45188.4|45213.4|45193.4|45215.6|45195.6|45208.4|45188.4|0
1645092440000|2022-02-17 10:07:20|45215.6|45195.6|45215.6|45195.6|45217.9|45197.9|45215.6|45195.6|0
1645092450000|2022-02-17 10:07:30|45213.4|45193.4|45223.1|45203.1|45223.1|45203.1|45213.4|45193.4|4
1645092460000|2022-02-17 10:07:40|45225.4|45205.4|45225.4|45205.4|45225.4|45205.4|45225.4|45205.4|0
1645092470000|2022-02-17 10:07:50|45227.6|45207.6|45228.4|45208.4|45228.7|45208.7|45225.4|45205.4|4
1645092480000|2022-02-17 10:08:00|45228.1|45208.1|45228.4|45208.4|45228.4|45208.4|45225.6|45205.6|3
1645092490000|2022-02-17 10:08:10|45230.9|45210.9|45230.6|45210.6|45233.4|45213.4|45230.6|45210.6|6
1645092500000|2022-02-17 10:08:20|45230.9|45210.9|45223.4|45203.4|45230.9|45210.9|45223.4|45203.4|3
1645092510000|2022-02-17 10:08:30|45223.1|45203.1|45225.9|45205.9|45228.1|45208.1|45223.1|45203.1|2
1645092520000|2022-02-17 10:08:40|45228.1|45208.1|45228.2|45208.2|45228.2|45208.2|45228.1|45208.1|1
1645092530000|2022-02-17 10:08:50|45230.7|45210.7|45233.4|45213.4|45238.2|45218.2|45230.7|45210.7|2
1645092540000|2022-02-17 10:09:00|||||||||1
1645092550000|2022-02-17 10:09:10|45233.2|45213.2|45228.4|45208.4|45233.2|45213.2|45228.4|45208.4|1
1645092560000|2022-02-17 10:09:20|45230.9|45210.9|45228.4|45208.4|45230.9|45210.9|45226.2|45206.2|1
1645092570000|2022-02-17 10:09:30|45228.2|45208.2|45230.9|45210.9|45230.9|45210.9|45228.2|45208.2|0
1645092580000|2022-02-17 10:09:40|45233.2|45213.2|45238.2|45218.2|45240.4|45220.4|45233.2|45213.2|3
1645092590000|2022-02-17 10:09:50|45240.4|45220.4|45238.2|45218.2|45240.7|45220.7|45238.2|45218.2|1
1645092600000|2022-02-17 10:10:00|45238.4|45218.4|45230.9|45210.9|45240.9|45220.9|45230.9|45210.9|2
1645092610000|2022-02-17 10:10:10|45231.2|45211.2|45238.4|45218.4|45238.4|45218.4|45231.2|45211.2|3
1645092620000|2022-02-17 10:10:20|45240.7|45220.7|45238.2|45218.2|45240.7|45220.7|45233.7|45213.7|3
1645092630000|2022-02-17 10:10:30|45240.4|45220.4|45240.4|45220.4|45240.4|45220.4|45238.2|45218.2|1
1645092640000|2022-02-17 10:10:40|45238.2|45218.2|45243.2|45223.2|45243.2|45223.2|45238.2|45218.2|2
1645092650000|2022-02-17 10:10:50|45245.4|45225.4|45247.9|45227.9|45247.9|45227.9|45243.2|45223.2|4
1645092660000|2022-02-17 10:11:00|45247.6|45227.6|45243.2|45223.2|45247.6|45227.6|45243.2|45223.2|0
1645092670000|2022-02-17 10:11:10|45245.4|45225.4|45243.2|45223.2|45245.7|45225.7|45242.9|45222.9|4
1645092680000|2022-02-17 10:11:20|45245.7|45225.7|45243.4|45223.4|45245.9|45225.9|45243.4|45223.4|3
1645092690000|2022-02-17 10:11:30|45245.7|45225.7|45258.4|45238.4|45263.2|45243.2|45243.4|45223.4|2
1645092700000|2022-02-17 10:11:40|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|0
1645092710000|2022-02-17 10:11:50|45265.7|45245.7|45263.4|45243.4|45265.9|45245.9|45263.4|45243.4|6
1645092720000|2022-02-17 10:12:00|45267.9|45247.9|45263.4|45243.4|45267.9|45247.9|45263.2|45243.2|1
1645092730000|2022-02-17 10:12:10|45265.7|45245.7|45260.7|45240.7|45265.7|45245.7|45260.7|45240.7|2
1645092740000|2022-02-17 10:12:20|45260.9|45240.9|45260.7|45240.7|45260.9|45240.9|45260.7|45240.7|0
1645092750000|2022-02-17 10:12:30|45260.9|45240.9|45263.2|45243.2|45267.9|45247.9|45260.9|45240.9|2
1645092760000|2022-02-17 10:12:40|45262.9|45242.9|45263.4|45243.4|45267.9|45247.9|45262.9|45242.9|1
1645092770000|2022-02-17 10:12:50|45263.2|45243.2|45268.2|45248.2|45268.2|45248.2|45260.7|45240.7|2
1645092780000|2022-02-17 10:13:00|45270.9|45250.9|45268.2|45248.2|45270.9|45250.9|45265.9|45245.9|2
1645092790000|2022-02-17 10:13:10|45268.4|45248.4|45283.2|45263.2|45285.4|45265.4|45268.4|45248.4|9
1645092800000|2022-02-17 10:13:20|45288.2|45268.2|45285.9|45265.9|45293.2|45273.2|45283.4|45263.4|13
1645092810000|2022-02-17 10:13:30|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45283.4|45263.4|0
1645092820000|2022-02-17 10:13:40|45288.4|45268.4|45285.9|45265.9|45290.9|45270.9|45285.9|45265.9|1
1645092830000|2022-02-17 10:13:50|45285.7|45265.7|45285.9|45265.9|45288.2|45268.2|45283.4|45263.4|0
1645092840000|2022-02-17 10:14:00|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45283.4|45263.4|1
1645092850000|2022-02-17 10:14:10|45290.4|45270.4|45298.4|45278.4|45298.4|45278.4|45290.4|45270.4|5
1645092860000|2022-02-17 10:14:20|45303.2|45283.2|45305.4|45285.4|45305.4|45285.4|45303.2|45283.2|12
1645092870000|2022-02-17 10:14:30|||||||||2
1645092880000|2022-02-17 10:14:40|45303.2|45283.2|45295.9|45275.9|45303.2|45283.2|45295.9|45275.9|8
1645092890000|2022-02-17 10:14:50|45298.2|45278.2|45298.4|45278.4|45298.4|45278.4|45295.9|45275.9|1
1645092900000|2022-02-17 10:15:00|45298.2|45278.2|45320.4|45300.4|45322.9|45302.9|45298.2|45278.2|8
1645092910000|2022-02-17 10:15:10|45320.1|45300.1|45322.9|45302.9|45325.4|45305.4|45317.9|45297.9|2
1645092920000|2022-02-17 10:15:20|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|4
1645092930000|2022-02-17 10:15:30|45320.9|45300.9|45318.4|45298.4|45320.9|45300.9|45318.2|45298.2|1
1645092950000|2022-02-17 10:15:50|45320.7|45300.7|45315.7|45295.7|45323.2|45303.2|45315.7|45295.7|3
1645092960000|2022-02-17 10:16:00|45317.9|45297.9|45315.7|45295.7|45318.2|45298.2|45315.4|45295.4|2
1645092970000|2022-02-17 10:16:10|45315.4|45295.4|45310.7|45290.7|45315.7|45295.7|45310.7|45290.7|2
1645092980000|2022-02-17 10:16:20|45306.2|45286.2|45306.2|45286.2|45306.2|45286.2|45303.7|45283.7|0
1645092990000|2022-02-17 10:16:30|45305.9|45285.9|45298.4|45278.4|45305.9|45285.9|45298.4|45278.4|0
1645093000000|2022-02-17 10:16:40|45295.7|45275.7|45293.2|45273.2|45298.4|45278.4|45293.2|45273.2|0
1645093010000|2022-02-17 10:16:50|45293.4|45273.4|45293.2|45273.2|45293.4|45273.4|45293.2|45273.2|1
1645093020000|2022-02-17 10:17:00|45288.2|45268.2|45288.4|45268.4|45288.4|45268.4|45283.4|45263.4|4
1645093030000|2022-02-17 10:17:10|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|4
1645093040000|2022-02-17 10:17:20|45293.2|45273.2|45295.4|45275.4|45295.4|45275.4|45293.2|45273.2|1
1645093050000|2022-02-17 10:17:30|45293.4|45273.4|45293.4|45273.4|45293.4|45273.4|45293.2|45273.2|0
1645093060000|2022-02-17 10:17:40|45293.2|45273.2|45288.4|45268.4|45293.4|45273.4|45288.4|45268.4|1
1645093070000|2022-02-17 10:17:50|45290.7|45270.7|45288.4|45268.4|45290.7|45270.7|45288.4|45268.4|1
1645093080000|2022-02-17 10:18:00|45290.9|45270.9|45290.9|45270.9|45290.9|45270.9|45288.4|45268.4|2
1645093090000|2022-02-17 10:18:10|||||||||4
1645093100000|2022-02-17 10:18:20|45290.7|45270.7|45288.2|45268.2|45290.7|45270.7|45288.2|45268.2|0
1645093110000|2022-02-17 10:18:30|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1645093120000|2022-02-17 10:18:40|45285.9|45265.9|45288.2|45268.2|45288.2|45268.2|45285.9|45265.9|3
1645093130000|2022-02-17 10:18:50|45285.7|45265.7|45278.4|45258.4|45285.7|45265.7|45278.4|45258.4|5
1645093140000|2022-02-17 10:19:00|45283.2|45263.2|45283.4|45263.4|45283.4|45263.4|45283.2|45263.2|5
1645093150000|2022-02-17 10:19:10|45285.7|45265.7|45288.4|45268.4|45292.9|45272.9|45283.7|45263.7|3
1645093160000|2022-02-17 10:19:20|45290.9|45270.9|45288.4|45268.4|45293.2|45273.2|45285.9|45265.9|1
1645093170000|2022-02-17 10:19:30|45290.7|45270.7|45283.4|45263.4|45290.7|45270.7|45283.4|45263.4|0
1645093180000|2022-02-17 10:19:40|45285.7|45265.7|45283.2|45263.2|45288.2|45268.2|45283.2|45263.2|0
1645093190000|2022-02-17 10:19:50|45283.4|45263.4|45280.9|45260.9|45283.7|45263.7|45280.9|45260.9|5
1645093200000|2022-02-17 10:20:00|45283.2|45263.2|45278.2|45258.2|45283.2|45263.2|45275.9|45255.9|0
1645093210000|2022-02-17 10:20:10|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|8
1645093220000|2022-02-17 10:20:20|45278.4|45258.4|45280.7|45260.7|45280.7|45260.7|45278.4|45258.4|0
1645093230000|2022-02-17 10:20:30|45282.9|45262.9|45278.4|45258.4|45282.9|45262.9|45273.7|45253.7|1
1645093240000|2022-02-17 10:20:40|45280.9|45260.9|45273.4|45253.4|45283.2|45263.2|45273.4|45253.4|3
1645093250000|2022-02-17 10:20:50|45275.7|45255.7|45283.2|45263.2|45285.4|45265.4|45273.4|45253.4|4
1645093260000|2022-02-17 10:21:00|45285.4|45265.4|45283.4|45263.4|45285.4|45265.4|45278.4|45258.4|4
1645093270000|2022-02-17 10:21:10|45285.7|45265.7|45288.2|45268.2|45288.2|45268.2|45285.7|45265.7|1
1645093280000|2022-02-17 10:21:20|45290.4|45270.4|45283.4|45263.4|45290.4|45270.4|45283.4|45263.4|1
1645093290000|2022-02-17 10:21:30|45285.7|45265.7|45285.9|45265.9|45285.9|45265.9|45283.4|45263.4|0
1645093300000|2022-02-17 10:21:40|45288.2|45268.2|45288.2|45268.2|45290.7|45270.7|45288.2|45268.2|3
1645093310000|2022-02-17 10:21:50|45290.7|45270.7|45288.4|45268.4|45290.7|45270.7|45288.4|45268.4|3
1645093320000|2022-02-17 10:22:00|45290.7|45270.7|45288.4|45268.4|45290.7|45270.7|45288.4|45268.4|0
1645093330000|2022-02-17 10:22:10|45290.7|45270.7|45288.4|45268.4|45290.7|45270.7|45288.4|45268.4|0
1645093350000|2022-02-17 10:22:30|45286.2|45266.2|45301.2|45281.2|45301.2|45281.2|45286.2|45266.2|5
1645093360000|2022-02-17 10:22:40|45303.4|45283.4|45310.7|45290.7|45310.7|45290.7|45303.4|45283.4|1
1645093370000|2022-02-17 10:22:50|45315.4|45295.4|45313.2|45293.2|45317.6|45297.6|45313.2|45293.2|0
1645093380000|2022-02-17 10:23:00|45308.4|45288.4|45303.2|45283.2|45308.4|45288.4|45303.2|45283.2|1
1645093390000|2022-02-17 10:23:10|45300.9|45280.9|45303.2|45283.2|45305.7|45285.7|45300.9|45280.9|6
1645093400000|2022-02-17 10:23:20|45300.9|45280.9|45308.4|45288.4|45308.7|45288.7|45300.9|45280.9|5
1645093410000|2022-02-17 10:23:30|45308.7|45288.7|45308.7|45288.7|45308.7|45288.7|45308.4|45288.4|1
1645093420000|2022-02-17 10:23:40|45313.2|45293.2|45317.6|45297.6|45317.6|45297.6|45313.2|45293.2|1
1645093430000|2022-02-17 10:23:50|45315.4|45295.4|45313.2|45293.2|45317.6|45297.6|45313.2|45293.2|0
1645093450000|2022-02-17 10:24:10|45317.9|45297.9|45330.7|45310.7|45330.7|45310.7|45313.4|45293.4|14
1645093460000|2022-02-17 10:24:20|45328.4|45308.4|45330.7|45310.7|45330.7|45310.7|45328.4|45308.4|0
1645093470000|2022-02-17 10:24:30|45332.9|45312.9|45330.7|45310.7|45332.9|45312.9|45328.4|45308.4|0
1645093480000|2022-02-17 10:24:40|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|45332.9|45312.9|0
1645093490000|2022-02-17 10:24:50|45330.7|45310.7|45323.4|45303.4|45330.7|45310.7|45322.9|45302.9|2
1645093500000|2022-02-17 10:25:00|45325.7|45305.7|45315.9|45295.9|45325.7|45305.7|45312.9|45292.9|8
1645093510000|2022-02-17 10:25:10|45318.2|45298.2|45315.4|45295.4|45320.7|45300.7|45315.4|45295.4|1
1645093520000|2022-02-17 10:25:20|45315.7|45295.7|45317.9|45297.9|45320.1|45300.1|45315.7|45295.7|0
1645093530000|2022-02-17 10:25:30|45320.1|45300.1|45318.4|45298.4|45323.2|45303.2|45317.9|45297.9|2
1645093540000|2022-02-17 10:25:40|45320.7|45300.7|45323.4|45303.4|45323.4|45303.4|45320.7|45300.7|12
1645093550000|2022-02-17 10:25:50|45325.7|45305.7|45320.7|45300.7|45325.7|45305.7|45320.7|45300.7|0
1645093560000|2022-02-17 10:26:00|45322.9|45302.9|45325.7|45305.7|45325.7|45305.7|45320.7|45300.7|0
1645093570000|2022-02-17 10:26:10|45323.4|45303.4|45316.2|45296.2|45325.7|45305.7|45316.2|45296.2|1
1645093580000|2022-02-17 10:26:20|45313.9|45293.9|45313.7|45293.7|45313.9|45293.9|45313.7|45293.7|0
1645093590000|2022-02-17 10:26:30|45315.9|45295.9|45318.2|45298.2|45318.2|45298.2|45315.9|45295.9|0
1645093600000|2022-02-17 10:26:40|45317.9|45297.9|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|1
1645093610000|2022-02-17 10:26:50|45318.4|45298.4|45320.7|45300.7|45322.9|45302.9|45318.4|45298.4|0
1645093620000|2022-02-17 10:27:00|45322.9|45302.9|45325.7|45305.7|45325.7|45305.7|45318.4|45298.4|11
1645093640000|2022-02-17 10:27:20|45327.9|45307.9|45333.4|45313.4|45338.2|45318.2|45327.9|45307.9|6
1645093650000|2022-02-17 10:27:30|45328.2|45308.2|45328.4|45308.4|45330.7|45310.7|45325.9|45305.9|2
1645093660000|2022-02-17 10:27:40|45330.7|45310.7|45333.2|45313.2|45333.2|45313.2|45328.4|45308.4|0
1645093670000|2022-02-17 10:27:50|45330.9|45310.9|45332.9|45312.9|45333.2|45313.2|45328.2|45308.2|3
1645093680000|2022-02-17 10:28:00|45330.7|45310.7|45325.7|45305.7|45330.7|45310.7|45325.7|45305.7|0
1645093690000|2022-02-17 10:28:10|45323.4|45303.4|45323.2|45303.2|45323.4|45303.4|45318.4|45298.4|1
1645093700000|2022-02-17 10:28:20|45325.4|45305.4|45325.4|45305.4|45327.6|45307.6|45323.2|45303.2|2
1645093710000|2022-02-17 10:28:30|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|0
1645093720000|2022-02-17 10:28:40|45323.2|45303.2|45318.7|45298.7|45323.2|45303.2|45318.7|45298.7|3
1645093730000|2022-02-17 10:28:50|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|0
1645093740000|2022-02-17 10:29:00|45317.9|45297.9|45308.4|45288.4|45317.9|45297.9|45308.2|45288.2|0
1645093750000|2022-02-17 10:29:10|45312.9|45292.9|45307.9|45287.9|45312.9|45292.9|45307.9|45287.9|2
1645093760000|2022-02-17 10:29:20|45305.7|45285.7|45305.7|45285.7|45307.9|45287.9|45305.7|45285.7|2
1645093770000|2022-02-17 10:29:30|45303.4|45283.4|45298.2|45278.2|45303.4|45283.4|45298.2|45278.2|1
1645093780000|2022-02-17 10:29:40|45297.9|45277.9|45300.7|45280.7|45300.7|45280.7|45297.9|45277.9|1
1645093790000|2022-02-17 10:29:50|45298.4|45278.4|45298.2|45278.2|45300.7|45280.7|45298.2|45278.2|2
1645093800000|2022-02-17 10:30:00|45297.9|45277.9|45295.7|45275.7|45297.9|45277.9|45293.4|45273.4|2
1645093810000|2022-02-17 10:30:10|45298.2|45278.2|45310.7|45290.7|45310.7|45290.7|45298.2|45278.2|2
1645093820000|2022-02-17 10:30:20|45310.4|45290.4|45315.7|45295.7|45315.7|45295.7|45310.4|45290.4|2
1645093830000|2022-02-17 10:30:30|45315.4|45295.4|45312.9|45292.9|45317.9|45297.9|45310.7|45290.7|0
1645093840000|2022-02-17 10:30:40|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|45310.7|45290.7|0
1645093850000|2022-02-17 10:30:50|45312.9|45292.9|45312.6|45292.6|45312.9|45292.9|45310.7|45290.7|2
1645093860000|2022-02-17 10:31:00|45310.4|45290.4|45312.9|45292.9|45313.2|45293.2|45310.4|45290.4|2
1645093870000|2022-02-17 10:31:10|45308.2|45288.2|45312.9|45292.9|45312.9|45292.9|45308.2|45288.2|0
1645093880000|2022-02-17 10:31:20|45313.2|45293.2|45308.2|45288.2|45313.2|45293.2|45308.2|45288.2|0
1645093890000|2022-02-17 10:31:30|45310.4|45290.4|45305.7|45285.7|45312.9|45292.9|45305.7|45285.7|5
1645093900000|2022-02-17 10:31:40|45303.4|45283.4|45300.4|45280.4|45303.4|45283.4|45300.4|45280.4|1
1645093910000|2022-02-17 10:31:50|45300.1|45280.1|45302.9|45282.9|45302.9|45282.9|45300.1|45280.1|1
1645093920000|2022-02-17 10:32:00|45303.2|45283.2|45307.9|45287.9|45307.9|45287.9|45303.2|45283.2|0
1645093930000|2022-02-17 10:32:10|45307.6|45287.6|45312.9|45292.9|45312.9|45292.9|45305.4|45285.4|4
1645093940000|2022-02-17 10:32:20|45310.7|45290.7|45312.9|45292.9|45312.9|45292.9|45310.7|45290.7|1
1645093950000|2022-02-17 10:32:30|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45312.9|45292.9|0
1645093960000|2022-02-17 10:32:40|45313.4|45293.4|45315.7|45295.7|45315.7|45295.7|45313.4|45293.4|0
1645093970000|2022-02-17 10:32:50|45317.9|45297.9|45320.1|45300.1|45320.1|45300.1|45317.9|45297.9|3
1645093980000|2022-02-17 10:33:00|45322.6|45302.6|45318.2|45298.2|45322.6|45302.6|45317.9|45297.9|0
1645093990000|2022-02-17 10:33:10|45320.4|45300.4|45322.9|45302.9|45322.9|45302.9|45320.4|45300.4|1
1645094000000|2022-02-17 10:33:20|45323.2|45303.2|45323.2|45303.2|45325.4|45305.4|45323.2|45303.2|0
1645094010000|2022-02-17 10:33:30|45320.4|45300.4|45318.2|45298.2|45322.9|45302.9|45318.2|45298.2|1
1645094020000|2022-02-17 10:33:40|45322.9|45302.9|45320.4|45300.4|45322.9|45302.9|45320.4|45300.4|1
1645094030000|2022-02-17 10:33:50|45322.9|45302.9|45317.9|45297.9|45322.9|45302.9|45317.9|45297.9|0
1645094050000|2022-02-17 10:34:10|45318.2|45298.2|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1645094060000|2022-02-17 10:34:20|45322.9|45302.9|45317.9|45297.9|45322.9|45302.9|45317.9|45297.9|1
1645094070000|2022-02-17 10:34:30|45320.4|45300.4|45320.7|45300.7|45320.7|45300.7|45320.4|45300.4|0
1645094080000|2022-02-17 10:34:40|45320.1|45300.1|45315.7|45295.7|45320.1|45300.1|45315.7|45295.7|1
1645094100000|2022-02-17 10:35:00|45315.4|45295.4|45310.7|45290.7|45315.4|45295.4|45308.4|45288.4|0
1645094110000|2022-02-17 10:35:10|45308.4|45288.4|45303.4|45283.4|45310.7|45290.7|45303.4|45283.4|4
1645094120000|2022-02-17 10:35:20|45303.2|45283.2|45300.4|45280.4|45303.2|45283.2|45300.4|45280.4|0
1645094130000|2022-02-17 10:35:30|45302.9|45282.9|45305.4|45285.4|45307.6|45287.6|45302.9|45282.9|1
1645094140000|2022-02-17 10:35:40|45303.2|45283.2|45307.9|45287.9|45307.9|45287.9|45303.2|45283.2|0
1645094150000|2022-02-17 10:35:50|45305.4|45285.4|45302.9|45282.9|45307.9|45287.9|45302.9|45282.9|1
1645094160000|2022-02-17 10:36:00|45300.7|45280.7|45297.6|45277.6|45300.7|45280.7|45295.4|45275.4|0
1645094170000|2022-02-17 10:36:10|45295.4|45275.4|45297.9|45277.9|45297.9|45277.9|45293.2|45273.2|1
1645094180000|2022-02-17 10:36:20|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|2
1645094190000|2022-02-17 10:36:30|45297.6|45277.6|45295.4|45275.4|45297.9|45277.9|45293.2|45273.2|2
1645094200000|2022-02-17 10:36:40|45297.9|45277.9|45298.4|45278.4|45300.7|45280.7|45297.9|45277.9|1
1645094210000|2022-02-17 10:36:50|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|45300.7|45280.7|0
1645094220000|2022-02-17 10:37:00|45303.2|45283.2|45298.4|45278.4|45303.2|45283.2|45298.4|45278.4|2
1645094230000|2022-02-17 10:37:10|45298.2|45278.2|45302.9|45282.9|45302.9|45282.9|45297.9|45277.9|0
1645094240000|2022-02-17 10:37:20|45300.7|45280.7|45302.9|45282.9|45302.9|45282.9|45300.7|45280.7|0
1645094250000|2022-02-17 10:37:30|45303.2|45283.2|45305.4|45285.4|45305.4|45285.4|45303.2|45283.2|0
1645094260000|2022-02-17 10:37:40|45305.1|45285.1|45307.9|45287.9|45307.9|45287.9|45305.1|45285.1|0
1645094270000|2022-02-17 10:37:50|45308.2|45288.2|45312.9|45292.9|45317.4|45297.4|45308.2|45288.2|0
1645094280000|2022-02-17 10:38:00|45317.4|45297.4|45317.4|45297.4|45317.4|45297.4|45312.9|45292.9|0
1645094290000|2022-02-17 10:38:10|45312.9|45292.9|45322.9|45302.9|45323.2|45303.2|45312.9|45292.9|5
1645094300000|2022-02-17 10:38:20|45318.2|45298.2|45322.9|45302.9|45322.9|45302.9|45318.2|45298.2|2
1645094310000|2022-02-17 10:38:30|45318.2|45298.2|45318.2|45298.2|45320.4|45300.4|45315.9|45295.9|0
1645094320000|2022-02-17 10:38:40|45315.7|45295.7|45313.2|45293.2|45315.7|45295.7|45313.2|45293.2|3
1645094330000|2022-02-17 10:38:50|45312.9|45292.9|45313.2|45293.2|45315.7|45295.7|45312.9|45292.9|1
1645094340000|2022-02-17 10:39:00|45312.9|45292.9|45317.9|45297.9|45317.9|45297.9|45312.9|45292.9|0
1645094350000|2022-02-17 10:39:10|45313.2|45293.2|45313.4|45293.4|45313.4|45293.4|45310.7|45290.7|2
1645094360000|2022-02-17 10:39:20|45317.9|45297.9|45317.9|45297.9|45317.9|45297.9|45317.9|45297.9|0
1645094370000|2022-02-17 10:39:30|||||||||2
1645094380000|2022-02-17 10:39:40|45315.4|45295.4|45322.9|45302.9|45322.9|45302.9|45315.4|45295.4|5
1645094390000|2022-02-17 10:39:50|45320.4|45300.4|45320.4|45300.4|45320.7|45300.7|45320.4|45300.4|1
1645094400000|2022-02-17 10:40:00|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|0
1645094410000|2022-02-17 10:40:10|45320.4|45300.4|45320.4|45300.4|45320.4|45300.4|45320.4|45300.4|0
1645094420000|2022-02-17 10:40:20|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|0
1645094430000|2022-02-17 10:40:30|45323.2|45303.2|45323.2|45303.2|45325.4|45305.4|45323.2|45303.2|5
1645094440000|2022-02-17 10:40:40|45322.9|45302.9|45317.9|45297.9|45322.9|45302.9|45315.7|45295.7|2
1645094450000|2022-02-17 10:40:50|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.4|45295.4|0
1645094460000|2022-02-17 10:41:00|45317.9|45297.9|45318.4|45298.4|45318.4|45298.4|45317.9|45297.9|0
1645094470000|2022-02-17 10:41:10|45318.2|45298.2|45322.9|45302.9|45323.2|45303.2|45318.2|45298.2|2
1645094480000|2022-02-17 10:41:20|45318.2|45298.2|45313.4|45293.4|45318.2|45298.2|45310.9|45290.9|4
1645094490000|2022-02-17 10:41:30|45315.7|45295.7|45322.9|45302.9|45322.9|45302.9|45315.7|45295.7|0
1645094500000|2022-02-17 10:41:40|45322.6|45302.6|45322.9|45302.9|45322.9|45302.9|45318.4|45298.4|1
1645094510000|2022-02-17 10:41:50|45318.2|45298.2|45320.4|45300.4|45322.9|45302.9|45318.2|45298.2|0
1645094520000|2022-02-17 10:42:00|45320.7|45300.7|45322.9|45302.9|45325.1|45305.1|45320.7|45300.7|0
1645094530000|2022-02-17 10:42:10|45325.1|45305.1|45322.9|45302.9|45325.1|45305.1|45322.9|45302.9|2
1645094540000|2022-02-17 10:42:20|45323.2|45303.2|45325.4|45305.4|45325.4|45305.4|45323.2|45303.2|0
1645094560000|2022-02-17 10:42:40|45325.7|45305.7|45335.7|45315.7|45335.7|45315.7|45325.7|45305.7|15
1645094570000|2022-02-17 10:42:50|45333.4|45313.4|45333.2|45313.2|45333.4|45313.4|45333.2|45313.2|1
1645094580000|2022-02-17 10:43:00|45337.9|45317.9|45337.6|45317.6|45337.9|45317.9|45333.2|45313.2|2
1645094590000|2022-02-17 10:43:10|45338.2|45318.2|45348.4|45328.4|45348.4|45328.4|45338.2|45318.2|4
1645094600000|2022-02-17 10:43:20|45348.2|45328.2|45345.4|45325.4|45348.2|45328.2|45345.4|45325.4|4
1645094610000|2022-02-17 10:43:30|45343.2|45323.2|45345.9|45325.9|45345.9|45325.9|45342.9|45322.9|1
1645094620000|2022-02-17 10:43:40|45343.4|45323.4|45347.9|45327.9|45348.2|45328.2|45343.4|45323.4|2
1645094630000|2022-02-17 10:43:50|45348.2|45328.2|45347.9|45327.9|45348.2|45328.2|45347.9|45327.9|0
1645094640000|2022-02-17 10:44:00|45345.7|45325.7|45342.9|45322.9|45347.9|45327.9|45340.7|45320.7|3
1645094650000|2022-02-17 10:44:10|45340.7|45320.7|45342.9|45322.9|45342.9|45322.9|45340.7|45320.7|0
1645094660000|2022-02-17 10:44:20|45343.4|45323.4|45345.7|45325.7|45345.7|45325.7|45343.4|45323.4|4
1645094670000|2022-02-17 10:44:30|45343.2|45323.2|45345.7|45325.7|45347.9|45327.9|45343.2|45323.2|3
1645094680000|2022-02-17 10:44:40|45343.2|45323.2|45343.2|45323.2|45345.7|45325.7|45343.2|45323.2|0
1645094690000|2022-02-17 10:44:50|45345.7|45325.7|45340.7|45320.7|45345.9|45325.9|45340.7|45320.7|4
1645094700000|2022-02-17 10:45:00|45340.4|45320.4|45337.9|45317.9|45340.7|45320.7|45335.7|45315.7|1
1645094710000|2022-02-17 10:45:10|45338.2|45318.2|45335.7|45315.7|45338.2|45318.2|45335.7|45315.7|0
1645094720000|2022-02-17 10:45:20|45337.9|45317.9|45347.9|45327.9|45352.9|45332.9|45337.9|45317.9|6
1645094730000|2022-02-17 10:45:30|45348.2|45328.2|45352.9|45332.9|45352.9|45332.9|45348.2|45328.2|1
1645094740000|2022-02-17 10:45:40|45350.7|45330.7|45345.7|45325.7|45350.7|45330.7|45343.4|45323.4|2
1645094750000|2022-02-17 10:45:50|45347.9|45327.9|45355.7|45335.7|45355.7|45335.7|45345.7|45325.7|4
1645094760000|2022-02-17 10:46:00|45357.9|45337.9|45360.1|45340.1|45360.1|45340.1|45355.7|45335.7|2
1645094770000|2022-02-17 10:46:10|45360.4|45340.4|45368.2|45348.2|45368.2|45348.2|45360.4|45340.4|3
1645094780000|2022-02-17 10:46:20|45363.2|45343.2|45367.9|45347.9|45367.9|45347.9|45362.9|45342.9|1
1645094790000|2022-02-17 10:46:30|45365.7|45345.7|45362.9|45342.9|45365.7|45345.7|45360.4|45340.4|1
1645094800000|2022-02-17 10:46:40|45360.7|45340.7|45362.9|45342.9|45362.9|45342.9|45360.7|45340.7|1
1645094810000|2022-02-17 10:46:50|45363.2|45343.2|45363.2|45343.2|45365.4|45345.4|45363.2|45343.2|0
1645094820000|2022-02-17 10:47:00|45365.4|45345.4|45363.2|45343.2|45367.6|45347.6|45363.2|45343.2|3
1645094830000|2022-02-17 10:47:10|45367.9|45347.9|45367.9|45347.9|45367.9|45347.9|45365.7|45345.7|0
1645094840000|2022-02-17 10:47:20|45365.7|45345.7|45363.2|45343.2|45367.9|45347.9|45363.2|45343.2|4
1645094850000|2022-02-17 10:47:30|45360.7|45340.7|45360.9|45340.9|45363.4|45343.4|45360.7|45340.7|1
1645094860000|2022-02-17 10:47:40|45363.2|45343.2|45358.7|45338.7|45363.2|45343.2|45358.7|45338.7|0
1645094870000|2022-02-17 10:47:50|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|45358.4|45338.4|1
1645094880000|2022-02-17 10:48:00|45362.9|45342.9|45362.9|45342.9|45363.2|45343.2|45360.9|45340.9|5
1645094890000|2022-02-17 10:48:10|45363.2|45343.2|45363.2|45343.2|45365.4|45345.4|45360.4|45340.4|4
1645094900000|2022-02-17 10:48:20|45360.7|45340.7|45362.9|45342.9|45363.2|45343.2|45360.7|45340.7|1
1645094910000|2022-02-17 10:48:30|45363.2|45343.2|45365.7|45345.7|45365.7|45345.7|45363.2|45343.2|0
1645094920000|2022-02-17 10:48:40|45363.4|45343.4|45365.7|45345.7|45365.7|45345.7|45363.4|45343.4|0
1645094930000|2022-02-17 10:48:50|45365.9|45345.9|45365.7|45345.7|45365.9|45345.9|45365.7|45345.7|0
1645094940000|2022-02-17 10:49:00|45367.9|45347.9|45367.9|45347.9|45367.9|45347.9|45363.4|45343.4|1
1645094960000|2022-02-17 10:49:20|45368.2|45348.2|45367.9|45347.9|45368.2|45348.2|45367.9|45347.9|0
1645094970000|2022-02-17 10:49:30|45365.7|45345.7|45363.2|45343.2|45367.9|45347.9|45363.2|45343.2|0
1645094980000|2022-02-17 10:49:40|45367.9|45347.9|45362.9|45342.9|45367.9|45347.9|45362.9|45342.9|0
1645094990000|2022-02-17 10:49:50|45360.7|45340.7|45362.9|45342.9|45363.2|45343.2|45360.7|45340.7|0
1645095000000|2022-02-17 10:50:00|45365.7|45345.7|45365.7|45345.7|45365.7|45345.7|45365.7|45345.7|0
1645095010000|2022-02-17 10:50:10|45365.9|45345.9|45377.9|45357.9|45383.2|45363.2|45365.9|45345.9|13
1645095020000|2022-02-17 10:50:20|45375.4|45355.4|45378.2|45358.2|45378.2|45358.2|45375.4|45355.4|5
1645095030000|2022-02-17 10:50:30|45375.9|45355.9|45377.9|45357.9|45378.2|45358.2|45375.9|45355.9|0
1645095040000|2022-02-17 10:50:40|45375.7|45355.7|45375.7|45355.7|45378.4|45358.4|45373.2|45353.2|3
1645095050000|2022-02-17 10:50:50|45373.4|45353.4|45363.4|45343.4|45377.9|45357.9|45363.4|45343.4|2
1645095060000|2022-02-17 10:51:00|45363.2|45343.2|45363.2|45343.2|45363.4|45343.4|45360.7|45340.7|5
1645095070000|2022-02-17 10:51:10|45360.9|45340.9|45358.4|45338.4|45363.2|45343.2|45358.2|45338.2|2
1645095080000|2022-02-17 10:51:20|45358.2|45338.2|45358.4|45338.4|45358.4|45338.4|45358.2|45338.2|0
1645095090000|2022-02-17 10:51:30|45358.7|45338.7|45365.9|45345.9|45365.9|45345.9|45358.7|45338.7|3
1645095100000|2022-02-17 10:51:40|45363.7|45343.7|45360.9|45340.9|45365.9|45345.9|45360.9|45340.9|3
1645095110000|2022-02-17 10:51:50|45363.2|45343.2|45363.2|45343.2|45363.2|45343.2|45360.9|45340.9|0
1645095120000|2022-02-17 10:52:00|45360.9|45340.9|45355.7|45335.7|45360.9|45340.9|45355.7|45335.7|2
1645095130000|2022-02-17 10:52:10|45355.4|45335.4|45353.4|45333.4|45355.7|45335.7|45353.4|45333.4|2
1645095140000|2022-02-17 10:52:20|45353.2|45333.2|45353.4|45333.4|45353.4|45333.4|45350.9|45330.9|0
1645095150000|2022-02-17 10:52:30|45353.2|45333.2|45353.4|45333.4|45353.4|45333.4|45353.2|45333.2|0
1645095160000|2022-02-17 10:52:40|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|0
1645095170000|2022-02-17 10:52:50|45353.4|45333.4|45357.9|45337.9|45357.9|45337.9|45353.4|45333.4|1
1645095180000|2022-02-17 10:53:00|45358.2|45338.2|45358.2|45338.2|45360.4|45340.4|45358.2|45338.2|0
1645095190000|2022-02-17 10:53:10|45357.9|45337.9|45358.2|45338.2|45360.4|45340.4|45357.9|45337.9|0
1645095200000|2022-02-17 10:53:20|45357.9|45337.9|45358.2|45338.2|45360.4|45340.4|45357.9|45337.9|2
1645095210000|2022-02-17 10:53:30|45360.4|45340.4|45353.2|45333.2|45360.4|45340.4|45353.2|45333.2|5
1645095220000|2022-02-17 10:53:40|45343.4|45323.4|45350.9|45330.9|45350.9|45330.9|45343.4|45323.4|8
1645095230000|2022-02-17 10:53:50|45353.2|45333.2|45351.2|45331.2|45353.2|45333.2|45350.9|45330.9|1
1645095240000|2022-02-17 10:54:00|45350.9|45330.9|45351.2|45331.2|45351.2|45331.2|45350.9|45330.9|0
1645095250000|2022-02-17 10:54:10|45353.7|45333.7|45353.4|45333.4|45358.2|45338.2|45353.4|45333.4|0
1645095260000|2022-02-17 10:54:20|45355.7|45335.7|45358.4|45338.4|45358.4|45338.4|45355.7|45335.7|1
1645095270000|2022-02-17 10:54:30|45358.2|45338.2|45358.4|45338.4|45358.4|45338.4|45358.2|45338.2|0
1645095280000|2022-02-17 10:54:40|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|0
1645095290000|2022-02-17 10:54:50|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|45352.9|45332.9|0
1645095300000|2022-02-17 10:55:00|45353.2|45333.2|45353.4|45333.4|45353.4|45333.4|45352.9|45332.9|1
1645095310000|2022-02-17 10:55:10|45355.7|45335.7|45350.7|45330.7|45355.7|45335.7|45350.7|45330.7|2
1645095330000|2022-02-17 10:55:30|45350.4|45330.4|45335.9|45315.9|45350.4|45330.4|45335.9|45315.9|2
1645095340000|2022-02-17 10:55:40|45331.4|45311.4|45338.4|45318.4|45338.4|45318.4|45331.4|45311.4|8
1645095350000|2022-02-17 10:55:50|45340.7|45320.7|45342.6|45322.6|45342.6|45322.6|45338.2|45318.2|2
1645095360000|2022-02-17 10:56:00|45340.4|45320.4|45346.2|45326.2|45346.2|45326.2|45340.4|45320.4|1
1645095380000|2022-02-17 10:56:20|45350.7|45330.7|45348.4|45328.4|45350.7|45330.7|45348.4|45328.4|3
1645095390000|2022-02-17 10:56:30|45348.2|45328.2|45348.2|45328.2|45348.2|45328.2|45348.2|45328.2|0
1645095400000|2022-02-17 10:56:40|45347.9|45327.9|45330.9|45310.9|45347.9|45327.9|45330.9|45310.9|5
1645095410000|2022-02-17 10:56:50|45327.9|45307.9|45325.7|45305.7|45327.9|45307.9|45325.7|45305.7|1
1645095420000|2022-02-17 10:57:00|45323.4|45303.4|45330.7|45310.7|45333.2|45313.2|45323.4|45303.4|2
1645095430000|2022-02-17 10:57:10|45332.9|45312.9|45333.2|45313.2|45333.4|45313.4|45330.4|45310.4|1
1645095440000|2022-02-17 10:57:20|45330.9|45310.9|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|0
1645095450000|2022-02-17 10:57:30|45333.2|45313.2|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|0
1645095460000|2022-02-17 10:57:40|45325.9|45305.9|45322.9|45302.9|45325.9|45305.9|45322.9|45302.9|3
1645095470000|2022-02-17 10:57:50|45325.1|45305.1|45315.7|45295.7|45325.1|45305.1|45313.4|45293.4|2
1645095480000|2022-02-17 10:58:00|45318.2|45298.2|45316.2|45296.2|45320.7|45300.7|45316.2|45296.2|6
1645095490000|2022-02-17 10:58:10|45315.9|45295.9|45318.4|45298.4|45320.7|45300.7|45315.9|45295.9|2
1645095500000|2022-02-17 10:58:20|45320.7|45300.7|45323.2|45303.2|45325.7|45305.7|45320.4|45300.4|3
1645095510000|2022-02-17 10:58:30|45325.7|45305.7|45322.9|45302.9|45325.7|45305.7|45322.9|45302.9|0
1645095520000|2022-02-17 10:58:40|45320.7|45300.7|45325.7|45305.7|45325.7|45305.7|45320.7|45300.7|0
1645095530000|2022-02-17 10:58:50|45323.4|45303.4|45323.4|45303.4|45325.7|45305.7|45323.4|45303.4|0
1645095540000|2022-02-17 10:59:00|45323.2|45303.2|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|0
1645095550000|2022-02-17 10:59:10|45322.9|45302.9|45320.7|45300.7|45323.4|45303.4|45320.7|45300.7|0
1645095560000|2022-02-17 10:59:20|45322.9|45302.9|45325.7|45305.7|45325.7|45305.7|45320.7|45300.7|3
1645095570000|2022-02-17 10:59:30|45323.4|45303.4|45332.9|45312.9|45332.9|45312.9|45323.4|45303.4|4
1645095580000|2022-02-17 10:59:40|45330.7|45310.7|45315.9|45295.9|45330.7|45310.7|45315.7|45295.7|3
1645095590000|2022-02-17 10:59:50|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45315.7|45295.7|1
1645095600000|2022-02-17 11:00:00|45317.9|45297.9|45318.2|45298.2|45318.4|45298.4|45315.9|45295.9|4
1645095610000|2022-02-17 11:00:10|45317.9|45297.9|45318.2|45298.2|45318.2|45298.2|45315.7|45295.7|0
1645095620000|2022-02-17 11:00:20|45318.4|45298.4|45320.7|45300.7|45325.7|45305.7|45318.4|45298.4|1
1645095630000|2022-02-17 11:00:30|45322.9|45302.9|45325.7|45305.7|45325.7|45305.7|45320.7|45300.7|0
1645095640000|2022-02-17 11:00:40|45323.4|45303.4|45323.4|45303.4|45325.7|45305.7|45323.4|45303.4|0
1645095650000|2022-02-17 11:00:50|45323.2|45303.2|45323.2|45303.2|45325.7|45305.7|45320.9|45300.9|0
1645095660000|2022-02-17 11:01:00|45323.4|45303.4|45323.4|45303.4|45325.7|45305.7|45323.4|45303.4|2
1645095670000|2022-02-17 11:01:10|45325.7|45305.7|45328.2|45308.2|45328.2|45308.2|45323.4|45303.4|1
1645095680000|2022-02-17 11:01:20|45327.9|45307.9|45328.2|45308.2|45328.2|45308.2|45325.7|45305.7|0
1645095690000|2022-02-17 11:01:30|45325.7|45305.7|45328.2|45308.2|45328.2|45308.2|45325.7|45305.7|0
1645095700000|2022-02-17 11:01:40|45333.4|45313.4|45336.2|45316.2|45336.2|45316.2|45333.4|45313.4|1
1645095710000|2022-02-17 11:01:50|45338.4|45318.4|45328.2|45308.2|45338.4|45318.4|45328.2|45308.2|2
1645095720000|2022-02-17 11:02:00|45328.4|45308.4|45323.7|45303.7|45330.7|45310.7|45323.4|45303.4|2
1645095730000|2022-02-17 11:02:10|45325.9|45305.9|45332.9|45312.9|45332.9|45312.9|45325.9|45305.9|0
1645095740000|2022-02-17 11:02:20|45330.7|45310.7|45330.7|45310.7|45333.2|45313.2|45330.7|45310.7|4
1645095760000|2022-02-17 11:02:40|45332.9|45312.9|45323.2|45303.2|45332.9|45312.9|45323.2|45303.2|1
1645095770000|2022-02-17 11:02:50|45320.9|45300.9|45320.4|45300.4|45323.2|45303.2|45320.4|45300.4|0
1645095780000|2022-02-17 11:03:00|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1645095790000|2022-02-17 11:03:10|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|45318.4|45298.4|0
1645095800000|2022-02-17 11:03:20|45318.2|45298.2|45317.9|45297.9|45318.2|45298.2|45317.9|45297.9|1
1645095810000|2022-02-17 11:03:30|45318.2|45298.2|45323.2|45303.2|45323.2|45303.2|45318.2|45298.2|0
1645095840000|2022-02-17 11:04:00|45322.9|45302.9|45323.2|45303.2|45323.2|45303.2|45322.9|45302.9|1
1645095850000|2022-02-17 11:04:10|45325.4|45305.4|45323.2|45303.2|45325.4|45305.4|45323.2|45303.2|0
1645095870000|2022-02-17 11:04:30|45322.9|45302.9|45320.1|45300.1|45323.2|45303.2|45317.9|45297.9|6
1645095880000|2022-02-17 11:04:40|45317.9|45297.9|45317.9|45297.9|45320.4|45300.4|45317.9|45297.9|2
1645095890000|2022-02-17 11:04:50|45320.1|45300.1|45317.9|45297.9|45320.1|45300.1|45317.9|45297.9|0
1645095900000|2022-02-17 11:05:00|45320.1|45300.1|45307.9|45287.9|45320.1|45300.1|45307.6|45287.6|7
1645095910000|2022-02-17 11:05:10|45310.1|45290.1|45307.9|45287.9|45310.1|45290.1|45307.9|45287.9|8
1645095920000|2022-02-17 11:05:20|45307.6|45287.6|45307.9|45287.9|45307.9|45287.9|45307.6|45287.6|0
1645095930000|2022-02-17 11:05:30|45307.6|45287.6|45307.9|45287.9|45307.9|45287.9|45305.4|45285.4|0
1645095940000|2022-02-17 11:05:40|45307.6|45287.6|45310.1|45290.1|45310.1|45290.1|45307.6|45287.6|2
1645095950000|2022-02-17 11:05:50|45307.9|45287.9|45303.2|45283.2|45307.9|45287.9|45303.2|45283.2|4
1645095960000|2022-02-17 11:06:00|45305.4|45285.4|45307.6|45287.6|45309.9|45289.9|45303.2|45283.2|1
1645095970000|2022-02-17 11:06:10|45309.9|45289.9|45307.6|45287.6|45309.9|45289.9|45307.6|45287.6|1
1645095980000|2022-02-17 11:06:20|45307.9|45287.9|45302.9|45282.9|45307.9|45287.9|45302.9|45282.9|7
1645095990000|2022-02-17 11:06:30|45302.6|45282.6|45295.4|45275.4|45302.9|45282.9|45295.4|45275.4|2
1645096000000|2022-02-17 11:06:40|45295.7|45275.7|45300.4|45280.4|45300.4|45280.4|45295.7|45275.7|2
1645096010000|2022-02-17 11:06:50|||||||||2
1645096020000|2022-02-17 11:07:00|45302.6|45282.6|45302.6|45282.6|45302.9|45282.9|45302.6|45282.6|2
1645096030000|2022-02-17 11:07:10|45300.4|45280.4|45302.9|45282.9|45302.9|45282.9|45300.4|45280.4|1
1645096040000|2022-02-17 11:07:20|45302.6|45282.6|45300.4|45280.4|45302.6|45282.6|45300.4|45280.4|0
1645096050000|2022-02-17 11:07:30|45302.6|45282.6|45300.4|45280.4|45302.9|45282.9|45300.4|45280.4|0
1645096060000|2022-02-17 11:07:40|45302.6|45282.6|45305.4|45285.4|45305.4|45285.4|45300.4|45280.4|1
1645096070000|2022-02-17 11:07:50|||||||||1
1645096080000|2022-02-17 11:08:00|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|45310.1|45290.1|4
1645096090000|2022-02-17 11:08:10|45310.4|45290.4|45317.9|45297.9|45320.1|45300.1|45310.4|45290.4|5
1645096100000|2022-02-17 11:08:20|45320.1|45300.1|45327.9|45307.9|45332.1|45312.1|45320.1|45300.1|2
1645096110000|2022-02-17 11:08:30|45330.1|45310.1|45322.9|45302.9|45332.4|45312.4|45320.1|45300.1|5
1645096120000|2022-02-17 11:08:40|45325.1|45305.1|45329.6|45309.6|45329.6|45309.6|45322.9|45302.9|1
1645096130000|2022-02-17 11:08:50|45327.6|45307.6|45330.1|45310.1|45332.4|45312.4|45327.6|45307.6|0
1645096150000|2022-02-17 11:09:10|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45330.1|45310.1|0
1645096160000|2022-02-17 11:09:20|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45327.4|45307.4|3
1645096180000|2022-02-17 11:09:40|45330.1|45310.1|45327.6|45307.6|45332.4|45312.4|45327.6|45307.6|1
1645096190000|2022-02-17 11:09:50|45327.9|45307.9|45325.1|45305.1|45332.4|45312.4|45325.1|45305.1|2
1645096200000|2022-02-17 11:10:00|45322.9|45302.9|45337.4|45317.4|45337.4|45317.4|45322.9|45302.9|2
1645096210000|2022-02-17 11:10:10|45332.9|45312.9|45340.1|45320.1|45342.4|45322.4|45332.9|45312.9|1
1645096220000|2022-02-17 11:10:20|45337.6|45317.6|45332.6|45312.6|45337.6|45317.6|45330.4|45310.4|0
1645096230000|2022-02-17 11:10:30|45334.9|45314.9|45339.9|45319.9|45339.9|45319.9|45332.6|45312.6|1
1645096240000|2022-02-17 11:10:40|45342.1|45322.1|45337.6|45317.6|45342.1|45322.1|45337.6|45317.6|2
1645096250000|2022-02-17 11:10:50|45337.4|45317.4|45340.1|45320.1|45340.1|45320.1|45337.4|45317.4|0
1645096270000|2022-02-17 11:11:10|45337.6|45317.6|45337.6|45317.6|45342.4|45322.4|45337.6|45317.6|5
1645096280000|2022-02-17 11:11:20|45337.1|45317.1|45327.1|45307.1|45337.1|45317.1|45327.1|45307.1|7
1645096290000|2022-02-17 11:11:30|45326.8|45306.8|45327.1|45307.1|45327.1|45307.1|45322.4|45302.4|1
1645096300000|2022-02-17 11:11:40|45331.8|45311.8|45332.1|45312.1|45334.3|45314.3|45331.8|45311.8|3
1645096310000|2022-02-17 11:11:50|45334.6|45314.6|45332.1|45312.1|45334.6|45314.6|45332.1|45312.1|2
1645096320000|2022-02-17 11:12:00|45329.9|45309.9|45332.4|45312.4|45337.1|45317.1|45329.9|45309.9|1
1645096330000|2022-02-17 11:12:10|||||||||1
1645096340000|2022-02-17 11:12:20|45334.6|45314.6|45325.1|45305.1|45337.1|45317.1|45325.1|45305.1|5
1645096350000|2022-02-17 11:12:30|45322.9|45302.9|45336.8|45316.8|45336.8|45316.8|45322.9|45302.9|4
1645096360000|2022-02-17 11:12:40|45334.6|45314.6|45342.1|45322.1|45344.3|45324.3|45334.6|45314.6|7
1645096370000|2022-02-17 11:12:50|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45342.1|45322.1|0
1645096380000|2022-02-17 11:13:00|45342.1|45322.1|45337.4|45317.4|45342.1|45322.1|45337.4|45317.4|4
1645096390000|2022-02-17 11:13:10|45337.6|45317.6|45339.9|45319.9|45339.9|45319.9|45337.4|45317.4|1
1645096400000|2022-02-17 11:13:20|45339.6|45319.6|45337.4|45317.4|45339.6|45319.6|45337.1|45317.1|1
1645096410000|2022-02-17 11:13:30|45339.9|45319.9|45337.4|45317.4|45339.9|45319.9|45337.4|45317.4|1
1645096420000|2022-02-17 11:13:40|45339.9|45319.9|45337.4|45317.4|45339.9|45319.9|45337.4|45317.4|0
1645096430000|2022-02-17 11:13:50|45339.6|45319.6|45339.9|45319.9|45339.9|45319.9|45337.4|45317.4|0
1645096440000|2022-02-17 11:14:00|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|3
1645096450000|2022-02-17 11:14:10|45346.8|45326.8|45347.1|45327.1|45347.1|45327.1|45342.4|45322.4|3
1645096460000|2022-02-17 11:14:20|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|4
1645096470000|2022-02-17 11:14:30|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45352.4|45332.4|4
1645096480000|2022-02-17 11:14:40|45354.6|45334.6|45354.9|45334.9|45354.9|45334.9|45352.4|45332.4|0
1645096500000|2022-02-17 11:15:00|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45354.6|45334.6|8
1645096510000|2022-02-17 11:15:10|45354.9|45334.9|45352.6|45332.6|45357.1|45337.1|45352.4|45332.4|1
1645096520000|2022-02-17 11:15:20|45354.9|45334.9|45352.4|45332.4|45354.9|45334.9|45352.4|45332.4|3
1645096530000|2022-02-17 11:15:30|45357.1|45337.1|45352.6|45332.6|45357.1|45337.1|45352.4|45332.4|0
1645096540000|2022-02-17 11:15:40|45354.9|45334.9|45352.4|45332.4|45354.9|45334.9|45352.1|45332.1|1
1645096570000|2022-02-17 11:16:10|45352.1|45332.1|45347.4|45327.4|45352.1|45332.1|45347.4|45327.4|6
1645096580000|2022-02-17 11:16:20|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|0
1645096600000|2022-02-17 11:16:40|45340.1|45320.1|45342.6|45322.6|45342.6|45322.6|45340.1|45320.1|13
1645096610000|2022-02-17 11:16:50|45344.9|45324.9|45342.6|45322.6|45344.9|45324.9|45342.6|45322.6|1
1645096620000|2022-02-17 11:17:00|45340.4|45320.4|45340.4|45320.4|45342.6|45322.6|45340.4|45320.4|2
1645096630000|2022-02-17 11:17:10|45342.6|45322.6|45347.6|45327.6|45347.6|45327.6|45342.6|45322.6|0
1645096640000|2022-02-17 11:17:20|45345.4|45325.4|45350.4|45330.4|45350.4|45330.4|45345.4|45325.4|1
1645096650000|2022-02-17 11:17:30|45350.7|45330.7|45350.4|45330.4|45350.7|45330.7|45350.4|45330.4|0
1645096660000|2022-02-17 11:17:40|45350.7|45330.7|45350.4|45330.4|45350.7|45330.7|45350.4|45330.4|0
1645096670000|2022-02-17 11:17:50|45350.7|45330.7|45348.2|45328.2|45350.7|45330.7|45347.9|45327.9|4
1645096680000|2022-02-17 11:18:00|45350.4|45330.4|45347.6|45327.6|45350.4|45330.4|45347.6|45327.6|0
1645096690000|2022-02-17 11:18:10|45347.9|45327.9|45347.6|45327.6|45347.9|45327.9|45347.6|45327.6|3
1645096700000|2022-02-17 11:18:20|45347.9|45327.9|45347.6|45327.6|45347.9|45327.9|45345.4|45325.4|0
1645096710000|2022-02-17 11:18:30|45345.4|45325.4|45347.6|45327.6|45347.9|45327.9|45345.4|45325.4|0
1645096720000|2022-02-17 11:18:40|45347.9|45327.9|45345.4|45325.4|45347.9|45327.9|45345.4|45325.4|1
1645096730000|2022-02-17 11:18:50|45347.6|45327.6|45342.9|45322.9|45347.9|45327.9|45342.9|45322.9|2
1645096740000|2022-02-17 11:19:00|45345.1|45325.1|45342.9|45322.9|45347.6|45327.6|45342.9|45322.9|0
1645096760000|2022-02-17 11:19:20|45342.6|45322.6|45337.9|45317.9|45342.6|45322.6|45337.9|45317.9|3
1645096770000|2022-02-17 11:19:30|45332.9|45312.9|45337.9|45317.9|45337.9|45317.9|45332.9|45312.9|1
1645096780000|2022-02-17 11:19:40|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|45340.4|45320.4|0
1645096790000|2022-02-17 11:19:50|45337.9|45317.9|45335.4|45315.4|45337.9|45317.9|45335.4|45315.4|1
1645096800000|2022-02-17 11:20:00|45337.6|45317.6|45337.9|45317.9|45337.9|45317.9|45335.4|45315.4|0
1645096810000|2022-02-17 11:20:10|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|2
1645096820000|2022-02-17 11:20:20|45335.1|45315.1|45332.9|45312.9|45335.1|45315.1|45332.9|45312.9|0
1645096830000|2022-02-17 11:20:30|45335.4|45315.4|45337.6|45317.6|45337.6|45317.6|45335.4|45315.4|1
1645096840000|2022-02-17 11:20:40|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|45335.4|45315.4|0
1645096850000|2022-02-17 11:20:50|45337.6|45317.6|45330.4|45310.4|45340.1|45320.1|45327.9|45307.9|4
1645096860000|2022-02-17 11:21:00|45332.6|45312.6|45330.4|45310.4|45332.6|45312.6|45330.4|45310.4|0
1645096870000|2022-02-17 11:21:10|45332.6|45312.6|45332.6|45312.6|45332.6|45312.6|45330.4|45310.4|0
1645096880000|2022-02-17 11:21:20|45330.4|45310.4|45330.4|45310.4|45332.6|45312.6|45330.4|45310.4|0
1645096890000|2022-02-17 11:21:30|||||||||3
1645096920000|2022-02-17 11:22:00|45327.6|45307.6|45327.9|45307.9|45330.4|45310.4|45327.6|45307.6|5
1645096930000|2022-02-17 11:22:10|45330.4|45310.4|45330.4|45310.4|45330.4|45310.4|45327.9|45307.9|0
1645096940000|2022-02-17 11:22:20|45328.2|45308.2|45325.4|45305.4|45328.2|45308.2|45325.4|45305.4|1
1645096950000|2022-02-17 11:22:30|45327.6|45307.6|45327.6|45307.6|45327.6|45307.6|45322.9|45302.9|2
1645096960000|2022-02-17 11:22:40|45325.4|45305.4|45327.9|45307.9|45327.9|45307.9|45325.4|45305.4|3
1645096970000|2022-02-17 11:22:50|45327.6|45307.6|45327.9|45307.9|45327.9|45307.9|45327.6|45307.6|1
1645096980000|2022-02-17 11:23:00|45330.1|45310.1|45330.1|45310.1|45330.4|45310.4|45327.9|45307.9|0
1645096990000|2022-02-17 11:23:10|45327.9|45307.9|45327.9|45307.9|45330.4|45310.4|45327.9|45307.9|2
1645097010000|2022-02-17 11:23:30|45327.6|45307.6|45325.4|45305.4|45330.4|45310.4|45325.4|45305.4|2
1645097020000|2022-02-17 11:23:40|||||||||1
1645097030000|2022-02-17 11:23:50|45322.9|45302.9|45322.9|45302.9|45323.2|45303.2|45322.9|45302.9|3
1645097040000|2022-02-17 11:24:00|45325.4|45305.4|45322.9|45302.9|45327.6|45307.6|45322.9|45302.9|0
1645097050000|2022-02-17 11:24:10|45322.6|45302.6|45320.1|45300.1|45322.6|45302.6|45320.1|45300.1|0
1645097060000|2022-02-17 11:24:20|45320.4|45300.4|45317.9|45297.9|45322.4|45302.4|45317.9|45297.9|0
1645097070000|2022-02-17 11:24:30|45318.2|45298.2|45317.9|45297.9|45322.6|45302.6|45317.9|45297.9|1
1645097080000|2022-02-17 11:24:40|45322.6|45302.6|45317.9|45297.9|45322.6|45302.6|45317.9|45297.9|2
1645097090000|2022-02-17 11:24:50|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|0
1645097100000|2022-02-17 11:25:00|45315.7|45295.7|45313.2|45293.2|45315.7|45295.7|45313.2|45293.2|1
1645097110000|2022-02-17 11:25:10|45313.4|45293.4|45317.9|45297.9|45320.1|45300.1|45313.4|45293.4|1
1645097120000|2022-02-17 11:25:20|||||||||2
1645097130000|2022-02-17 11:25:30|45320.1|45300.1|45317.9|45297.9|45320.1|45300.1|45317.9|45297.9|0
1645097140000|2022-02-17 11:25:40|45320.4|45300.4|45315.1|45295.1|45322.6|45302.6|45315.1|45295.1|1
1645097150000|2022-02-17 11:25:50|45312.6|45292.6|45310.1|45290.1|45312.6|45292.6|45310.1|45290.1|2
1645097160000|2022-02-17 11:26:00|45310.4|45290.4|45317.4|45297.4|45319.6|45299.6|45310.4|45290.4|2
1645097170000|2022-02-17 11:26:10|45322.4|45302.4|45317.9|45297.9|45322.4|45302.4|45317.9|45297.9|5
1645097180000|2022-02-17 11:26:20|45317.6|45297.6|45322.4|45302.4|45322.4|45302.4|45315.4|45295.4|0
1645097190000|2022-02-17 11:26:30|45320.1|45300.1|45317.9|45297.9|45322.6|45302.6|45317.9|45297.9|0
1645097200000|2022-02-17 11:26:40|45317.6|45297.6|45317.9|45297.9|45317.9|45297.9|45315.1|45295.1|0
1645097210000|2022-02-17 11:26:50|45320.1|45300.1|45317.9|45297.9|45320.1|45300.1|45317.6|45297.6|0
1645097220000|2022-02-17 11:27:00|45320.1|45300.1|45317.6|45297.6|45320.1|45300.1|45317.6|45297.6|0
1645097230000|2022-02-17 11:27:10|45317.9|45297.9|45317.6|45297.6|45320.1|45300.1|45317.6|45297.6|0
1645097240000|2022-02-17 11:27:20|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|0
1645097250000|2022-02-17 11:27:30|45317.4|45297.4|45317.9|45297.9|45319.9|45299.9|45317.4|45297.4|0
1645097260000|2022-02-17 11:27:40|45320.1|45300.1|45322.4|45302.4|45322.4|45302.4|45317.9|45297.9|0
1645097270000|2022-02-17 11:27:50|45320.1|45300.1|45320.1|45300.1|45322.4|45302.4|45320.1|45300.1|1
1645097290000|2022-02-17 11:28:10|45317.9|45297.9|45315.7|45295.7|45317.9|45297.9|45315.7|45295.7|0
1645097300000|2022-02-17 11:28:20|45317.9|45297.9|45315.7|45295.7|45317.9|45297.9|45315.7|45295.7|0
1645097310000|2022-02-17 11:28:30|45317.9|45297.9|45315.4|45295.4|45317.9|45297.9|45315.4|45295.4|0
1645097320000|2022-02-17 11:28:40|45315.1|45295.1|45315.1|45295.1|45315.4|45295.4|45315.1|45295.1|1
1645097330000|2022-02-17 11:28:50|45315.4|45295.4|45312.6|45292.6|45317.6|45297.6|45312.6|45292.6|2
1645097340000|2022-02-17 11:29:00|45312.9|45292.9|45310.4|45290.4|45312.9|45292.9|45310.4|45290.4|1
1645097350000|2022-02-17 11:29:10|45310.1|45290.1|45305.4|45285.4|45310.1|45290.1|45305.4|45285.4|6
1645097360000|2022-02-17 11:29:20|45307.6|45287.6|45305.1|45285.1|45307.6|45287.6|45304.9|45284.9|1
1645097380000|2022-02-17 11:29:40|45302.4|45282.4|45300.1|45280.1|45302.9|45282.9|45297.9|45277.9|2
1645097400000|2022-02-17 11:30:00|45297.9|45277.9|45287.9|45267.9|45300.1|45280.1|45287.9|45267.9|16
1645097410000|2022-02-17 11:30:10|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|45287.6|45267.6|1
1645097420000|2022-02-17 11:30:20|45285.4|45265.4|45282.6|45262.6|45287.6|45267.6|45282.6|45262.6|4
1645097430000|2022-02-17 11:30:30|45282.9|45262.9|45297.9|45277.9|45297.9|45277.9|45282.9|45262.9|6
1645097440000|2022-02-17 11:30:40|45297.6|45277.6|45292.9|45272.9|45297.6|45277.6|45292.6|45272.6|3
1645097450000|2022-02-17 11:30:50|45292.6|45272.6|45292.6|45272.6|45292.9|45272.9|45292.6|45272.6|1
1645097460000|2022-02-17 11:31:00|45295.1|45275.1|45295.1|45275.1|45297.4|45277.4|45292.6|45272.6|6
1645097470000|2022-02-17 11:31:10|45292.9|45272.9|45289.9|45269.9|45292.9|45272.9|45287.6|45267.6|2
1645097480000|2022-02-17 11:31:20|45285.1|45265.1|45285.1|45265.1|45287.4|45267.4|45282.6|45262.6|2
1645097490000|2022-02-17 11:31:30|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.6|45264.6|0
1645097500000|2022-02-17 11:31:40|45282.9|45262.9|45279.9|45259.9|45282.9|45262.9|45277.9|45257.9|6
1645097510000|2022-02-17 11:31:50|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45279.9|45259.9|2
1645097520000|2022-02-17 11:32:00|45279.9|45259.9|45277.6|45257.6|45279.9|45259.9|45277.6|45257.6|6
1645097530000|2022-02-17 11:32:10|||||||||2
1645097540000|2022-02-17 11:32:20|45275.4|45255.4|45275.1|45255.1|45277.4|45257.4|45275.1|45255.1|2
1645097550000|2022-02-17 11:32:30|45277.6|45257.6|45277.4|45257.4|45277.6|45257.6|45277.4|45257.4|0
1645097560000|2022-02-17 11:32:40|45274.9|45254.9|45274.6|45254.6|45274.9|45254.9|45274.6|45254.6|4
1645097570000|2022-02-17 11:32:50|45274.3|45254.3|45269.9|45249.9|45274.9|45254.9|45269.9|45249.9|2
1645097580000|2022-02-17 11:33:00|45267.6|45247.6|45272.4|45252.4|45272.6|45252.6|45267.6|45247.6|4
1645097590000|2022-02-17 11:33:10|45270.1|45250.1|45272.4|45252.4|45272.4|45252.4|45270.1|45250.1|0
1645097600000|2022-02-17 11:33:20|45272.6|45252.6|45272.4|45252.4|45272.6|45252.6|45272.4|45252.4|1
1645097610000|2022-02-17 11:33:30|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|1
1645097620000|2022-02-17 11:33:40|45257.6|45237.6|45262.9|45242.9|45262.9|45242.9|45255.4|45235.4|5
1645097630000|2022-02-17 11:33:50|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|1
1645097640000|2022-02-17 11:34:00|45265.4|45245.4|45270.1|45250.1|45270.1|45250.1|45265.4|45245.4|0
1645097650000|2022-02-17 11:34:10|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|2
1645097660000|2022-02-17 11:34:20|45272.6|45252.6|45265.4|45245.4|45272.6|45252.6|45265.4|45245.4|7
1645097670000|2022-02-17 11:34:30|45267.6|45247.6|45252.9|45232.9|45267.6|45247.6|45250.7|45230.7|11
1645097680000|2022-02-17 11:34:40|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45247.6|45227.6|8
1645097690000|2022-02-17 11:34:50|45252.9|45232.9|45252.6|45232.6|45252.9|45232.9|45250.4|45230.4|1
1645097700000|2022-02-17 11:35:00|45250.4|45230.4|45252.4|45232.4|45252.6|45232.6|45247.6|45227.6|1
1645097710000|2022-02-17 11:35:10|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45250.1|45230.1|2
1645097720000|2022-02-17 11:35:20|45252.4|45232.4|45252.9|45232.9|45252.9|45232.9|45252.4|45232.4|2
1645097730000|2022-02-17 11:35:30|45255.1|45235.1|45252.6|45232.6|45255.1|45235.1|45252.6|45232.6|0
1645097740000|2022-02-17 11:35:40|45257.4|45237.4|45257.4|45237.4|45257.4|45237.4|45252.9|45232.9|1
1645097750000|2022-02-17 11:35:50|45257.6|45237.6|45253.2|45233.2|45257.6|45237.6|45252.9|45232.9|2
1645097760000|2022-02-17 11:36:00|45255.4|45235.4|45262.6|45242.6|45262.6|45242.6|45252.9|45232.9|5
1645097770000|2022-02-17 11:36:10|45262.9|45242.9|45269.9|45249.9|45269.9|45249.9|45262.9|45242.9|3
1645097780000|2022-02-17 11:36:20|45272.6|45252.6|45262.6|45242.6|45272.9|45252.9|45262.6|45242.6|9
1645097790000|2022-02-17 11:36:30|45262.4|45242.4|45257.6|45237.6|45262.4|45242.4|45255.4|45235.4|1
1645097800000|2022-02-17 11:36:40|45255.4|45235.4|45252.4|45232.4|45257.6|45237.6|45250.1|45230.1|4
1645097810000|2022-02-17 11:36:50|45250.1|45230.1|45250.1|45230.1|45252.6|45232.6|45250.1|45230.1|0
1645097820000|2022-02-17 11:37:00|45252.4|45232.4|45245.1|45225.1|45252.4|45232.4|45244.9|45224.9|1
1645097830000|2022-02-17 11:37:10|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|0
1645097840000|2022-02-17 11:37:20|45242.9|45222.9|45242.9|45222.9|45245.1|45225.1|45242.6|45222.6|3
1645097850000|2022-02-17 11:37:30|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|45242.6|45222.6|0
1645097860000|2022-02-17 11:37:40|45242.9|45222.9|45245.4|45225.4|45247.9|45227.9|45242.9|45222.9|2
1645097870000|2022-02-17 11:37:50|45247.6|45227.6|45242.9|45222.9|45247.6|45227.6|45242.9|45222.9|0
1645097880000|2022-02-17 11:38:00|45247.6|45227.6|45250.1|45230.1|45250.1|45230.1|45242.9|45222.9|1
1645097890000|2022-02-17 11:38:10|45247.9|45227.9|45250.1|45230.1|45252.4|45232.4|45247.9|45227.9|2
1645097900000|2022-02-17 11:38:20|45247.9|45227.9|45247.6|45227.6|45250.1|45230.1|45247.6|45227.6|0
1645097910000|2022-02-17 11:38:30|45249.9|45229.9|45252.4|45232.4|45252.6|45232.6|45247.6|45227.6|2
1645097920000|2022-02-17 11:38:40|45252.6|45232.6|45254.6|45234.6|45254.9|45234.9|45252.4|45232.4|0
1645097930000|2022-02-17 11:38:50|45252.4|45232.4|45262.4|45242.4|45262.4|45242.4|45250.1|45230.1|8
1645097940000|2022-02-17 11:39:00|45262.1|45242.1|45262.6|45242.6|45262.6|45242.6|45262.1|45242.1|2
1645097950000|2022-02-17 11:39:10|45264.9|45244.9|45265.1|45245.1|45265.1|45245.1|45264.9|45244.9|2
1645097960000|2022-02-17 11:39:20|45267.4|45247.4|45262.9|45242.9|45267.6|45247.6|45262.9|45242.9|2
1645097970000|2022-02-17 11:39:30|45267.4|45247.4|45267.6|45247.6|45269.9|45249.9|45265.1|45245.1|0
1645097980000|2022-02-17 11:39:40|45269.9|45249.9|45267.6|45247.6|45269.9|45249.9|45267.6|45247.6|0
1645097990000|2022-02-17 11:39:50|45269.9|45249.9|45267.4|45247.4|45272.4|45252.4|45267.4|45247.4|1
1645098000000|2022-02-17 11:40:00|45267.6|45247.6|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|4
1645098010000|2022-02-17 11:40:10|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|2
1645098020000|2022-02-17 11:40:20|45272.6|45252.6|45272.4|45252.4|45272.6|45252.6|45272.4|45252.4|1
1645098030000|2022-02-17 11:40:30|45272.1|45252.1|45272.6|45252.6|45272.6|45252.6|45269.9|45249.9|3
1645098040000|2022-02-17 11:40:40|45274.9|45254.9|45282.4|45262.4|45282.4|45262.4|45274.9|45254.9|10
1645098050000|2022-02-17 11:40:50|45282.6|45262.6|45280.1|45260.1|45282.6|45262.6|45280.1|45260.1|2
1645098060000|2022-02-17 11:41:00|45277.9|45257.9|45277.1|45257.1|45280.1|45260.1|45277.1|45257.1|2
1645098070000|2022-02-17 11:41:10|45274.9|45254.9|45272.6|45252.6|45275.1|45255.1|45270.1|45250.1|3
1645098080000|2022-02-17 11:41:20|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|1
1645098090000|2022-02-17 11:41:30|45275.1|45255.1|45277.4|45257.4|45277.6|45257.6|45272.6|45252.6|2
1645098100000|2022-02-17 11:41:40|45277.6|45257.6|45277.6|45257.6|45279.9|45259.9|45277.4|45257.4|0
1645098110000|2022-02-17 11:41:50|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|45277.6|45257.6|0
1645098120000|2022-02-17 11:42:00|45277.6|45257.6|45277.4|45257.4|45282.4|45262.4|45277.4|45257.4|1
1645098130000|2022-02-17 11:42:10|45274.9|45254.9|45277.4|45257.4|45277.6|45257.6|45274.9|45254.9|3
1645098140000|2022-02-17 11:42:20|45272.9|45252.9|45272.6|45252.6|45272.9|45252.9|45272.6|45252.6|1
1645098150000|2022-02-17 11:42:30|45274.9|45254.9|45274.9|45254.9|45277.4|45257.4|45274.9|45254.9|1
1645098160000|2022-02-17 11:42:40|45275.1|45255.1|45275.1|45255.1|45277.4|45257.4|45275.1|45255.1|0
1645098170000|2022-02-17 11:42:50|45277.4|45257.4|45279.9|45259.9|45279.9|45259.9|45275.1|45255.1|1
1645098180000|2022-02-17 11:43:00|45277.6|45257.6|45277.6|45257.6|45279.9|45259.9|45277.6|45257.6|1
1645098190000|2022-02-17 11:43:10|45279.9|45259.9|45277.6|45257.6|45279.9|45259.9|45277.6|45257.6|0
1645098200000|2022-02-17 11:43:20|||||||||1
1645098210000|2022-02-17 11:43:30|45277.9|45257.9|45282.4|45262.4|45282.4|45262.4|45277.6|45257.6|2
1645098220000|2022-02-17 11:43:40|45280.1|45260.1|45282.6|45262.6|45284.9|45264.9|45280.1|45260.1|1
1645098230000|2022-02-17 11:43:50|45282.4|45262.4|45282.4|45262.4|45282.4|45262.4|45277.6|45257.6|0
1645098240000|2022-02-17 11:44:00|45280.1|45260.1|45277.6|45257.6|45280.1|45260.1|45277.6|45257.6|0
1645098250000|2022-02-17 11:44:10|||||||||2
1645098260000|2022-02-17 11:44:20|45277.4|45257.4|45272.9|45252.9|45277.6|45257.6|45272.9|45252.9|2
1645098270000|2022-02-17 11:44:30|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45275.1|45255.1|0
1645098280000|2022-02-17 11:44:40|45274.9|45254.9|45275.1|45255.1|45275.1|45255.1|45274.9|45254.9|2
1645098290000|2022-02-17 11:44:50|45277.4|45257.4|45272.6|45252.6|45277.4|45257.4|45272.6|45252.6|1
1645098300000|2022-02-17 11:45:00|45270.4|45250.4|45265.1|45245.1|45272.6|45252.6|45265.1|45245.1|1
1645098310000|2022-02-17 11:45:10|45262.9|45242.9|45267.6|45247.6|45267.6|45247.6|45262.9|45242.9|1
1645098320000|2022-02-17 11:45:20|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45267.6|45247.6|1
1645098330000|2022-02-17 11:45:30|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45262.9|45242.9|1
1645098340000|2022-02-17 11:45:40|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|1
1645098350000|2022-02-17 11:45:50|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|0
1645098360000|2022-02-17 11:46:00|45269.9|45249.9|45267.6|45247.6|45272.4|45252.4|45267.6|45247.6|0
1645098370000|2022-02-17 11:46:10|45267.4|45247.4|45267.6|45247.6|45267.9|45247.9|45265.1|45245.1|5
1645098380000|2022-02-17 11:46:20|45267.4|45247.4|45267.9|45247.9|45267.9|45247.9|45265.1|45245.1|2
1645098390000|2022-02-17 11:46:30|45268.2|45248.2|45272.6|45252.6|45272.6|45252.6|45267.9|45247.9|3
1645098400000|2022-02-17 11:46:40|45272.9|45252.9|45277.4|45257.4|45277.4|45257.4|45272.9|45252.9|1
1645098410000|2022-02-17 11:46:50|45275.1|45255.1|45270.1|45250.1|45275.1|45255.1|45267.9|45247.9|1
1645098420000|2022-02-17 11:47:00|45267.9|45247.9|45267.9|45247.9|45270.1|45250.1|45265.4|45245.4|2
1645098430000|2022-02-17 11:47:10|45270.4|45250.4|45270.7|45250.7|45270.7|45250.7|45270.4|45250.4|2
1645098440000|2022-02-17 11:47:20|45270.4|45250.4|45267.9|45247.9|45270.4|45250.4|45267.9|45247.9|0
1645098450000|2022-02-17 11:47:30|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.4|45247.4|2
1645098460000|2022-02-17 11:47:40|45267.4|45247.4|45260.4|45240.4|45267.4|45247.4|45260.4|45240.4|0
1645098470000|2022-02-17 11:47:50|45262.6|45242.6|45262.6|45242.6|45262.6|45242.6|45258.2|45238.2|0
1645098480000|2022-02-17 11:48:00|45260.4|45240.4|45262.9|45242.9|45265.1|45245.1|45260.4|45240.4|1
1645098490000|2022-02-17 11:48:10|45262.6|45242.6|45262.9|45242.9|45265.1|45245.1|45262.6|45242.6|0
1645098500000|2022-02-17 11:48:20|45265.1|45245.1|45265.4|45245.4|45265.4|45245.4|45262.9|45242.9|2
1645098510000|2022-02-17 11:48:30|45267.6|45247.6|45267.6|45247.6|45269.9|45249.9|45267.6|45247.6|0
1645098520000|2022-02-17 11:48:40|45269.9|45249.9|45272.4|45252.4|45272.4|45252.4|45269.9|45249.9|0
1645098530000|2022-02-17 11:48:50|45272.6|45252.6|45272.4|45252.4|45272.6|45252.6|45272.4|45252.4|0
1645098540000|2022-02-17 11:49:00|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.4|45252.4|0
1645098550000|2022-02-17 11:49:10|45272.4|45252.4|45267.6|45247.6|45272.6|45252.6|45267.6|45247.6|0
1645098560000|2022-02-17 11:49:20|45270.1|45250.1|45270.1|45250.1|45272.4|45252.4|45267.6|45247.6|1
1645098570000|2022-02-17 11:49:30|45272.4|45252.4|45267.6|45247.6|45272.4|45252.4|45267.6|45247.6|2
1645098580000|2022-02-17 11:49:40|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|0
1645098590000|2022-02-17 11:49:50|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|45272.6|45252.6|0
1645098600000|2022-02-17 11:50:00|45272.4|45252.4|45272.6|45252.6|45272.6|45252.6|45272.4|45252.4|0
1645098610000|2022-02-17 11:50:10|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|2
1645098630000|2022-02-17 11:50:30|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|45270.1|45250.1|0
1645098640000|2022-02-17 11:50:40|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|0
1645098650000|2022-02-17 11:50:50|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|0
1645098660000|2022-02-17 11:51:00|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|45267.6|45247.6|0
1645098670000|2022-02-17 11:51:10|45265.1|45245.1|45267.6|45247.6|45267.6|45247.6|45265.1|45245.1|3
1645098680000|2022-02-17 11:51:20|45265.4|45245.4|45267.4|45247.4|45267.9|45247.9|45265.4|45245.4|4
1645098690000|2022-02-17 11:51:30|45267.6|45247.6|45267.9|45247.9|45272.4|45252.4|45267.6|45247.6|2
1645098700000|2022-02-17 11:51:40|45272.4|45252.4|45272.6|45252.6|45272.6|45252.6|45270.1|45250.1|0
1645098710000|2022-02-17 11:51:50|45272.4|45252.4|45272.4|45252.4|45272.6|45252.6|45272.4|45252.4|0
1645098720000|2022-02-17 11:52:00|45272.6|45252.6|45272.6|45252.6|45272.9|45252.9|45272.4|45252.4|3
1645098730000|2022-02-17 11:52:10|45272.9|45252.9|45272.4|45252.4|45275.1|45255.1|45272.4|45252.4|3
1645098740000|2022-02-17 11:52:20|45272.6|45252.6|45272.4|45252.4|45272.6|45252.6|45272.4|45252.4|0
1645098750000|2022-02-17 11:52:30|45270.1|45250.1|45263.2|45243.2|45270.1|45250.1|45263.2|45243.2|0
1645098760000|2022-02-17 11:52:40|45260.9|45240.9|45263.2|45243.2|45263.2|45243.2|45260.9|45240.9|1
1645098770000|2022-02-17 11:52:50|45265.4|45245.4|45265.1|45245.1|45265.4|45245.4|45265.1|45245.1|1
1645098780000|2022-02-17 11:53:00|45265.4|45245.4|45262.6|45242.6|45265.4|45245.4|45262.6|45242.6|1
1645098790000|2022-02-17 11:53:10|45262.4|45242.4|45262.9|45242.9|45262.9|45242.9|45257.4|45237.4|10
1645098800000|2022-02-17 11:53:20|45262.6|45242.6|45262.4|45242.4|45265.1|45245.1|45262.4|45242.4|4
1645098810000|2022-02-17 11:53:30|45262.6|45242.6|45267.4|45247.4|45267.4|45247.4|45262.6|45242.6|1
1645098820000|2022-02-17 11:53:40|45267.6|45247.6|45270.1|45250.1|45270.1|45250.1|45267.6|45247.6|1
1645098830000|2022-02-17 11:53:50|45267.9|45247.9|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|0
1645098840000|2022-02-17 11:54:00|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|0
1645098850000|2022-02-17 11:54:10|45267.6|45247.6|45272.4|45252.4|45272.4|45252.4|45265.4|45245.4|3
1645098860000|2022-02-17 11:54:20|45270.1|45250.1|45272.4|45252.4|45272.6|45252.6|45270.1|45250.1|0
1645098870000|2022-02-17 11:54:30|45270.1|45250.1|45267.6|45247.6|45270.1|45250.1|45267.6|45247.6|0
1645098880000|2022-02-17 11:54:40|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|45265.1|45245.1|1
1645098900000|2022-02-17 11:55:00|45267.6|45247.6|45265.4|45245.4|45267.6|45247.6|45265.4|45245.4|4
1645098910000|2022-02-17 11:55:10|45267.9|45247.9|45265.4|45245.4|45267.9|45247.9|45265.4|45245.4|1
1645098920000|2022-02-17 11:55:20|||||||||1
1645098930000|2022-02-17 11:55:30|45267.4|45247.4|45267.6|45247.6|45267.6|45247.6|45262.9|45242.9|0
1645098940000|2022-02-17 11:55:40|45265.4|45245.4|45265.4|45245.4|45267.6|45247.6|45265.4|45245.4|0
1645098950000|2022-02-17 11:55:50|45267.6|45247.6|45262.6|45242.6|45267.6|45247.6|45262.6|45242.6|2
1645098960000|2022-02-17 11:56:00|45262.9|45242.9|45262.6|45242.6|45262.9|45242.9|45262.6|45242.6|1
1645098970000|2022-02-17 11:56:10|45267.4|45247.4|45284.9|45264.9|45284.9|45264.9|45267.4|45247.4|14
1645098980000|2022-02-17 11:56:20|45282.6|45262.6|45277.9|45257.9|45287.4|45267.4|45277.9|45257.9|8
1645098990000|2022-02-17 11:56:30|45282.4|45262.4|45280.1|45260.1|45284.9|45264.9|45277.9|45257.9|0
1645099000000|2022-02-17 11:56:40|45277.9|45257.9|45277.6|45257.6|45282.4|45262.4|45277.6|45257.6|1
1645099010000|2022-02-17 11:56:50|45279.9|45259.9|45287.4|45267.4|45287.4|45267.4|45277.6|45257.6|3
1645099020000|2022-02-17 11:57:00|45285.1|45265.1|45292.4|45272.4|45294.6|45274.6|45285.1|45265.1|2
1645099030000|2022-02-17 11:57:10|45294.6|45274.6|45300.4|45280.4|45300.4|45280.4|45292.4|45272.4|8
1645099040000|2022-02-17 11:57:20|45300.7|45280.7|45307.6|45287.6|45309.9|45289.9|45300.7|45280.7|1
1645099050000|2022-02-17 11:57:30|45312.4|45292.4|45302.6|45282.6|45312.6|45292.6|45302.6|45282.6|8
1645099060000|2022-02-17 11:57:40|45302.9|45282.9|45305.1|45285.1|45307.4|45287.4|45302.9|45282.9|1
1645099070000|2022-02-17 11:57:50|45307.4|45287.4|45312.9|45292.9|45312.9|45292.9|45307.4|45287.4|3
1645099080000|2022-02-17 11:58:00|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|45315.1|45295.1|7
1645099090000|2022-02-17 11:58:10|45317.4|45297.4|45320.4|45300.4|45322.6|45302.6|45315.1|45295.1|4
1645099100000|2022-02-17 11:58:20|45322.6|45302.6|45319.9|45299.9|45324.9|45304.9|45319.9|45299.9|1
1645099110000|2022-02-17 11:58:30|45320.1|45300.1|45315.4|45295.4|45320.1|45300.1|45315.1|45295.1|1
1645099120000|2022-02-17 11:58:40|45315.1|45295.1|45305.1|45285.1|45315.1|45295.1|45305.1|45285.1|1
1645099130000|2022-02-17 11:58:50|45307.4|45287.4|45307.9|45287.9|45307.9|45287.9|45305.1|45285.1|1
1645099140000|2022-02-17 11:59:00|45310.1|45290.1|45307.9|45287.9|45310.1|45290.1|45307.9|45287.9|0
1645099150000|2022-02-17 11:59:10|45312.4|45292.4|45307.9|45287.9|45312.4|45292.4|45307.9|45287.9|2
1645099170000|2022-02-17 11:59:30|45310.1|45290.1|45305.4|45285.4|45310.1|45290.1|45305.4|45285.4|1
1645099180000|2022-02-17 11:59:40|45308.2|45288.2|45312.6|45292.6|45312.6|45292.6|45308.2|45288.2|5
1645099190000|2022-02-17 11:59:50|45314.9|45294.9|45312.9|45292.9|45315.4|45295.4|45312.6|45292.6|3
1645099200000|2022-02-17 12:00:00|45313.2|45293.2|45312.9|45292.9|45315.4|45295.4|45312.6|45292.6|5
1645099210000|2022-02-17 12:00:10|45317.6|45297.6|45315.1|45295.1|45317.6|45297.6|45315.1|45295.1|3
1645099220000|2022-02-17 12:00:20|45317.4|45297.4|45312.9|45292.9|45317.6|45297.6|45312.9|45292.9|1
1645099230000|2022-02-17 12:00:30|45312.6|45292.6|45307.9|45287.9|45312.6|45292.6|45307.9|45287.9|1
1645099240000|2022-02-17 12:00:40|45310.1|45290.1|45313.2|45293.2|45315.1|45295.1|45310.1|45290.1|2
1645099250000|2022-02-17 12:00:50|45315.4|45295.4|45322.4|45302.4|45324.9|45304.9|45312.9|45292.9|3
1645099260000|2022-02-17 12:01:00|45324.9|45304.9|45332.6|45312.6|45332.6|45312.6|45324.9|45304.9|9
1645099270000|2022-02-17 12:01:10|45330.4|45310.4|45335.4|45315.4|45335.4|45315.4|45330.1|45310.1|8
1645099280000|2022-02-17 12:01:20|45337.4|45317.4|45347.9|45327.9|45347.9|45327.9|45337.4|45317.4|8
1645099290000|2022-02-17 12:01:30|45345.7|45325.7|45352.6|45332.6|45352.6|45332.6|45345.7|45325.7|6
1645099300000|2022-02-17 12:01:40|45350.4|45330.4|45350.1|45330.1|45352.6|45332.6|45347.6|45327.6|13
1645099310000|2022-02-17 12:01:50|45350.4|45330.4|45350.1|45330.1|45350.4|45330.4|45350.1|45330.1|1
1645099320000|2022-02-17 12:02:00|45347.9|45327.9|45347.6|45327.6|45350.4|45330.4|45345.1|45325.1|4
1645099330000|2022-02-17 12:02:10|45347.9|45327.9|45347.9|45327.9|45352.6|45332.6|45347.6|45327.6|8
1645099340000|2022-02-17 12:02:20|45347.6|45327.6|45347.6|45327.6|45347.6|45327.6|45345.4|45325.4|0
1645099360000|2022-02-17 12:02:40|45347.9|45327.9|45350.1|45330.1|45350.1|45330.1|45347.9|45327.9|5
1645099370000|2022-02-17 12:02:50|45347.9|45327.9|45360.4|45340.4|45362.6|45342.6|45347.9|45327.9|13
1645099380000|2022-02-17 12:03:00|45360.1|45340.1|45355.4|45335.4|45360.4|45340.4|45355.4|45335.4|7
1645099390000|2022-02-17 12:03:10|45357.6|45337.6|45352.6|45332.6|45357.6|45337.6|45352.6|45332.6|0
1645099400000|2022-02-17 12:03:20|45350.1|45330.1|45350.1|45330.1|45350.1|45330.1|45347.9|45327.9|2
1645099410000|2022-02-17 12:03:30|45347.6|45327.6|45345.4|45325.4|45352.6|45332.6|45345.4|45325.4|0
1645099420000|2022-02-17 12:03:40|45348.2|45328.2|45350.4|45330.4|45350.4|45330.4|45347.9|45327.9|2
1645099440000|2022-02-17 12:04:00|45350.1|45330.1|45347.6|45327.6|45350.1|45330.1|45347.6|45327.6|4
1645099450000|2022-02-17 12:04:10|45345.4|45325.4|45345.1|45325.1|45347.6|45327.6|45342.6|45322.6|2
1645099460000|2022-02-17 12:04:20|45342.9|45322.9|45342.6|45322.6|45347.6|45327.6|45342.6|45322.6|2
1645099470000|2022-02-17 12:04:30|45337.9|45317.9|45337.9|45317.9|45342.6|45322.6|45337.9|45317.9|1
1645099480000|2022-02-17 12:04:40|45340.1|45320.1|45337.6|45317.6|45342.6|45322.6|45337.6|45317.6|0
1645099490000|2022-02-17 12:04:50|45340.1|45320.1|45340.4|45320.4|45342.9|45322.9|45333.2|45313.2|2
1645099500000|2022-02-17 12:05:00|45337.9|45317.9|45337.9|45317.9|45342.9|45322.9|45337.9|45317.9|0
1645099510000|2022-02-17 12:05:10|45337.6|45317.6|45337.9|45317.9|45337.9|45317.9|45335.4|45315.4|3
1645099520000|2022-02-17 12:05:20|45340.4|45320.4|45337.9|45317.9|45342.6|45322.6|45337.6|45317.6|1
1645099530000|2022-02-17 12:05:30|45335.4|45315.4|45330.4|45310.4|45335.4|45315.4|45330.4|45310.4|2
1645099540000|2022-02-17 12:05:40|45332.6|45312.6|45335.4|45315.4|45335.4|45315.4|45330.4|45310.4|2
1645099550000|2022-02-17 12:05:50|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45333.2|45313.2|1
1645099560000|2022-02-17 12:06:00|45338.2|45318.2|45340.7|45320.7|45340.7|45320.7|45338.2|45318.2|5
1645099570000|2022-02-17 12:06:10|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|0
1645099580000|2022-02-17 12:06:20|45337.6|45317.6|45332.6|45312.6|45337.9|45317.9|45332.6|45312.6|1
1645099600000|2022-02-17 12:06:40|45330.4|45310.4|45332.6|45312.6|45332.6|45312.6|45330.4|45310.4|0
1645099610000|2022-02-17 12:06:50|45330.4|45310.4|45327.6|45307.6|45332.6|45312.6|45327.6|45307.6|1
1645099620000|2022-02-17 12:07:00|45327.4|45307.4|45322.6|45302.6|45327.6|45307.6|45322.6|45302.6|1
1645099630000|2022-02-17 12:07:10|45320.4|45300.4|45317.4|45297.4|45320.4|45300.4|45317.4|45297.4|1
1645099640000|2022-02-17 12:07:20|45317.6|45297.6|45312.6|45292.6|45317.6|45297.6|45312.4|45292.4|2
1645099650000|2022-02-17 12:07:30|45315.1|45295.1|45317.6|45297.6|45322.1|45302.1|45312.9|45292.9|4
1645099660000|2022-02-17 12:07:40|45317.9|45297.9|45317.6|45297.6|45322.4|45302.4|45317.6|45297.6|0
1645099670000|2022-02-17 12:07:50|45317.9|45297.9|45317.6|45297.6|45319.9|45299.9|45317.6|45297.6|0
1645099680000|2022-02-17 12:08:00|45312.9|45292.9|45317.9|45297.9|45320.4|45300.4|45312.9|45292.9|4
1645099690000|2022-02-17 12:08:10|45320.1|45300.1|45317.9|45297.9|45320.1|45300.1|45317.9|45297.9|1
1645099700000|2022-02-17 12:08:20|45320.4|45300.4|45317.4|45297.4|45322.6|45302.6|45314.6|45294.6|18
1645099710000|2022-02-17 12:08:30|45322.1|45302.1|45324.9|45304.9|45331.6|45311.6|45322.1|45302.1|4
1645099720000|2022-02-17 12:08:40|45324.6|45304.6|45317.1|45297.1|45324.6|45304.6|45317.1|45297.1|3
1645099730000|2022-02-17 12:08:50|45314.9|45294.9|45329.6|45309.6|45331.9|45311.9|45314.9|45294.9|2
1645099740000|2022-02-17 12:09:00|45327.4|45307.4|45324.9|45304.9|45332.1|45312.1|45324.6|45304.6|1
1645099750000|2022-02-17 12:09:10|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45324.9|45304.9|0
1645099760000|2022-02-17 12:09:20|45324.9|45304.9|45327.4|45307.4|45327.4|45307.4|45322.4|45302.4|2
1645099770000|2022-02-17 12:09:30|45324.9|45304.9|45322.4|45302.4|45324.9|45304.9|45322.4|45302.4|0
1645099780000|2022-02-17 12:09:40|45322.1|45302.1|45322.4|45302.4|45322.4|45302.4|45322.1|45302.1|1
1645099790000|2022-02-17 12:09:50|45322.6|45302.6|45332.1|45312.1|45334.4|45314.4|45322.6|45302.6|3
1645099800000|2022-02-17 12:10:00|45334.6|45314.6|45349.9|45329.9|45349.9|45329.9|45334.6|45314.6|13
1645099810000|2022-02-17 12:10:10|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|0
1645099820000|2022-02-17 12:10:20|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45349.6|45329.6|0
1645099830000|2022-02-17 12:10:30|45349.6|45329.6|45347.4|45327.4|45349.9|45329.9|45347.4|45327.4|1
1645099840000|2022-02-17 12:10:40|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45347.4|45327.4|0
1645099850000|2022-02-17 12:10:50|45351.9|45331.9|45349.9|45329.9|45351.9|45331.9|45349.9|45329.9|13
1645099860000|2022-02-17 12:11:00|45347.4|45327.4|45352.1|45332.1|45352.1|45332.1|45347.4|45327.4|0
1645099870000|2022-02-17 12:11:10|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|1
1645099880000|2022-02-17 12:11:20|45352.1|45332.1|45349.6|45329.6|45352.1|45332.1|45349.6|45329.6|1
1645099890000|2022-02-17 12:11:30|45351.9|45331.9|45344.9|45324.9|45351.9|45331.9|45344.9|45324.9|2
1645099900000|2022-02-17 12:11:40|45347.1|45327.1|45344.6|45324.6|45347.1|45327.1|45344.6|45324.6|1
1645099910000|2022-02-17 12:11:50|45342.4|45322.4|45342.1|45322.1|45344.6|45324.6|45339.9|45319.9|5
1645099920000|2022-02-17 12:12:00|45341.9|45321.9|45339.9|45319.9|45342.1|45322.1|45339.9|45319.9|0
1645099930000|2022-02-17 12:12:10|45337.6|45317.6|45337.4|45317.4|45337.6|45317.6|45335.1|45315.1|1
1645099940000|2022-02-17 12:12:20|45339.9|45319.9|45339.9|45319.9|45342.1|45322.1|45339.9|45319.9|4
1645099950000|2022-02-17 12:12:30|45342.1|45322.1|45346.9|45326.9|45346.9|45326.9|45339.9|45319.9|2
1645099960000|2022-02-17 12:12:40|45342.4|45322.4|45342.4|45322.4|45342.4|45322.4|45342.1|45322.1|1
1645099970000|2022-02-17 12:12:50|45342.1|45322.1|45342.4|45322.4|45342.4|45322.4|45342.1|45322.1|1
1645099980000|2022-02-17 12:13:00|45344.6|45324.6|45342.4|45322.4|45344.6|45324.6|45342.4|45322.4|2
1645099990000|2022-02-17 12:13:10|45342.1|45322.1|45344.6|45324.6|45344.6|45324.6|45342.1|45322.1|10
1645100000000|2022-02-17 12:13:20|45342.1|45322.1|45347.1|45327.1|45347.1|45327.1|45342.1|45322.1|3
1645100010000|2022-02-17 12:13:30|45344.9|45324.9|45337.4|45317.4|45344.9|45324.9|45337.4|45317.4|9
1645100020000|2022-02-17 12:13:40|45342.1|45322.1|45337.4|45317.4|45342.1|45322.1|45337.4|45317.4|0
1645100030000|2022-02-17 12:13:50|45337.1|45317.1|45327.4|45307.4|45342.1|45322.1|45327.4|45307.4|4
1645100040000|2022-02-17 12:14:00|45329.9|45309.9|45317.4|45297.4|45329.9|45309.9|45317.4|45297.4|4
1645100050000|2022-02-17 12:14:10|45317.6|45297.6|45319.9|45299.9|45322.1|45302.1|45317.6|45297.6|0
1645100060000|2022-02-17 12:14:20|45322.1|45302.1|45324.9|45304.9|45324.9|45304.9|45319.9|45299.9|2
1645100070000|2022-02-17 12:14:30|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|45322.4|45302.4|0
1645100080000|2022-02-17 12:14:40|45319.9|45299.9|45319.9|45299.9|45319.9|45299.9|45317.6|45297.6|3
1645100090000|2022-02-17 12:14:50|45322.4|45302.4|45319.9|45299.9|45322.4|45302.4|45319.9|45299.9|0
1645100100000|2022-02-17 12:15:00|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.1|45297.1|2
1645100110000|2022-02-17 12:15:10|45324.6|45304.6|45327.4|45307.4|45327.4|45307.4|45324.6|45304.6|3
1645100120000|2022-02-17 12:15:20|45327.1|45307.1|45351.9|45331.9|45351.9|45331.9|45324.6|45304.6|27
1645100130000|2022-02-17 12:15:30|45347.1|45327.1|45346.9|45326.9|45347.1|45327.1|45344.6|45324.6|2
1645100140000|2022-02-17 12:15:40|45347.1|45327.1|45339.6|45319.6|45347.1|45327.1|45339.6|45319.6|4
1645100150000|2022-02-17 12:15:50|45336.9|45316.9|45336.9|45316.9|45336.9|45316.9|45336.9|45316.9|2
1645100160000|2022-02-17 12:16:00|45337.1|45317.1|45337.1|45317.1|45339.4|45319.4|45337.1|45317.1|2
1645100170000|2022-02-17 12:16:10|45339.4|45319.4|45336.9|45316.9|45339.4|45319.4|45336.9|45316.9|4
1645100180000|2022-02-17 12:16:20|45337.1|45317.1|45339.6|45319.6|45339.6|45319.6|45337.1|45317.1|0
1645100190000|2022-02-17 12:16:30|45341.9|45321.9|45339.6|45319.6|45342.1|45322.1|45339.6|45319.6|3
1645100200000|2022-02-17 12:16:40|45337.4|45317.4|45331.9|45311.9|45339.6|45319.6|45331.9|45311.9|4
1645100210000|2022-02-17 12:16:50|45329.6|45309.6|45327.4|45307.4|45329.6|45309.6|45325.1|45305.1|2
1645100220000|2022-02-17 12:17:00|45325.1|45305.1|45327.4|45307.4|45327.4|45307.4|45325.1|45305.1|2
1645100230000|2022-02-17 12:17:10|45322.4|45302.4|45324.6|45304.6|45326.9|45306.9|45322.4|45302.4|2
1645100240000|2022-02-17 12:17:20|45322.4|45302.4|45322.1|45302.1|45327.1|45307.1|45322.1|45302.1|4
1645100250000|2022-02-17 12:17:30|45317.4|45297.4|45317.4|45297.4|45321.9|45301.9|45317.1|45297.1|6
1645100260000|2022-02-17 12:17:40|45319.6|45299.6|45317.1|45297.1|45322.1|45302.1|45316.9|45296.9|6
1645100270000|2022-02-17 12:17:50|45316.9|45296.9|45314.6|45294.6|45316.9|45296.9|45312.4|45292.4|5
1645100280000|2022-02-17 12:18:00|45316.9|45296.9|45312.1|45292.1|45316.9|45296.9|45311.9|45291.9|5
1645100290000|2022-02-17 12:18:10|45309.6|45289.6|45311.9|45291.9|45312.1|45292.1|45309.6|45289.6|1
1645100300000|2022-02-17 12:18:20|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|45307.4|45287.4|3
1645100310000|2022-02-17 12:18:30|45309.9|45289.9|45314.4|45294.4|45314.6|45294.6|45309.9|45289.9|3
1645100320000|2022-02-17 12:18:40|45316.9|45296.9|45319.6|45299.6|45319.6|45299.6|45314.6|45294.6|1
1645100330000|2022-02-17 12:18:50|45321.9|45301.9|45317.1|45297.1|45321.9|45301.9|45317.1|45297.1|0
1645100340000|2022-02-17 12:19:00|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|4
1645100350000|2022-02-17 12:19:10|45317.1|45297.1|45311.9|45291.9|45317.1|45297.1|45311.9|45291.9|8
1645100360000|2022-02-17 12:19:20|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|1
1645100370000|2022-02-17 12:19:30|45307.1|45287.1|45309.4|45289.4|45311.9|45291.9|45307.1|45287.1|4
1645100380000|2022-02-17 12:19:40|45307.1|45287.1|45312.1|45292.1|45312.1|45292.1|45307.1|45287.1|4
1645100390000|2022-02-17 12:19:50|45314.4|45294.4|45312.1|45292.1|45314.4|45294.4|45312.1|45292.1|0
1645100400000|2022-02-17 12:20:00|45314.4|45294.4|45319.4|45299.4|45321.9|45301.9|45312.1|45292.1|7
1645100410000|2022-02-17 12:20:10|45319.6|45299.6|45324.6|45304.6|45324.9|45304.9|45319.6|45299.6|7
1645100420000|2022-02-17 12:20:20|45322.4|45302.4|45324.6|45304.6|45326.9|45306.9|45322.4|45302.4|0
1645100430000|2022-02-17 12:20:30|45326.9|45306.9|45322.1|45302.1|45326.9|45306.9|45321.9|45301.9|6
1645100440000|2022-02-17 12:20:40|45321.9|45301.9|45326.9|45306.9|45326.9|45306.9|45321.9|45301.9|0
1645100450000|2022-02-17 12:20:50|45324.6|45304.6|45326.9|45306.9|45326.9|45306.9|45322.1|45302.1|0
1645100460000|2022-02-17 12:21:00|45327.1|45307.1|45326.9|45306.9|45327.1|45307.1|45326.9|45306.9|0
1645100470000|2022-02-17 12:21:10|45327.1|45307.1|45326.9|45306.9|45327.1|45307.1|45324.6|45304.6|2
1645100480000|2022-02-17 12:21:20|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|2
1645100490000|2022-02-17 12:21:30|45331.9|45311.9|45327.1|45307.1|45331.9|45311.9|45327.1|45307.1|5
1645100500000|2022-02-17 12:21:40|45324.9|45304.9|45332.1|45312.1|45332.1|45312.1|45324.9|45304.9|4
1645100510000|2022-02-17 12:21:50|45331.9|45311.9|45332.1|45312.1|45332.1|45312.1|45329.6|45309.6|0
1645100530000|2022-02-17 12:22:10|45329.9|45309.9|45317.4|45297.4|45332.1|45312.1|45317.4|45297.4|2
1645100540000|2022-02-17 12:22:20|45314.9|45294.9|45312.1|45292.1|45314.9|45294.9|45312.1|45292.1|2
1645100550000|2022-02-17 12:22:30|45309.9|45289.9|45306.9|45286.9|45311.6|45291.6|45304.6|45284.6|8
1645100560000|2022-02-17 12:22:40|45304.6|45284.6|45302.4|45282.4|45306.9|45286.9|45302.1|45282.1|1
1645100570000|2022-02-17 12:22:50|45302.1|45282.1|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|4
1645100580000|2022-02-17 12:23:00|45307.4|45287.4|45302.4|45282.4|45307.4|45287.4|45302.4|45282.4|5
1645100590000|2022-02-17 12:23:10|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45299.6|45279.6|0
1645100600000|2022-02-17 12:23:20|45301.9|45281.9|45299.6|45279.6|45304.6|45284.6|45299.6|45279.6|7
1645100610000|2022-02-17 12:23:30|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45292.4|45272.4|5
1645100620000|2022-02-17 12:23:40|45299.4|45279.4|45306.9|45286.9|45306.9|45286.9|45297.1|45277.1|3
1645100630000|2022-02-17 12:23:50|45304.6|45284.6|45311.9|45291.9|45311.9|45291.9|45304.6|45284.6|0
1645100640000|2022-02-17 12:24:00|45309.4|45289.4|45307.1|45287.1|45309.4|45289.4|45304.6|45284.6|2
1645100650000|2022-02-17 12:24:10|45306.9|45286.9|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|2
1645100660000|2022-02-17 12:24:20|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|0
1645100670000|2022-02-17 12:24:30|45307.1|45287.1|45309.4|45289.4|45309.4|45289.4|45307.1|45287.1|0
1645100680000|2022-02-17 12:24:40|45307.1|45287.1|45304.9|45284.9|45307.1|45287.1|45302.6|45282.6|4
1645100690000|2022-02-17 12:24:50|45307.1|45287.1|45302.6|45282.6|45307.1|45287.1|45302.4|45282.4|0
1645100700000|2022-02-17 12:25:00|45304.9|45284.9|45297.6|45277.6|45304.9|45284.9|45297.6|45277.6|2
1645100710000|2022-02-17 12:25:10|45299.9|45279.9|45297.6|45277.6|45299.9|45279.9|45297.6|45277.6|0
1645100720000|2022-02-17 12:25:20|45299.9|45279.9|45302.1|45282.1|45302.1|45282.1|45297.4|45277.4|1
1645100730000|2022-02-17 12:25:30|45299.9|45279.9|45297.6|45277.6|45299.9|45279.9|45297.4|45277.4|2
1645100740000|2022-02-17 12:25:40|45297.4|45277.4|45299.9|45279.9|45299.9|45279.9|45297.4|45277.4|3
1645100760000|2022-02-17 12:26:00|45302.1|45282.1|45302.1|45282.1|45304.6|45284.6|45302.1|45282.1|7
1645100770000|2022-02-17 12:26:10|45279.6|45259.6|45286.9|45266.9|45286.9|45266.9|45277.4|45257.4|53
1645100780000|2022-02-17 12:26:20|45289.1|45269.1|45291.6|45271.6|45291.6|45271.6|45286.9|45266.9|6
1645100790000|2022-02-17 12:26:30|45296.1|45276.1|45294.1|45274.1|45296.3|45276.3|45291.6|45271.6|5
1645100800000|2022-02-17 12:26:40|45296.3|45276.3|45296.6|45276.6|45296.6|45276.6|45296.3|45276.3|6
1645100810000|2022-02-17 12:26:50|45301.6|45281.6|45306.3|45286.3|45306.3|45286.3|45301.6|45281.6|2
1645100820000|2022-02-17 12:27:00|45306.6|45286.6|45306.6|45286.6|45308.8|45288.8|45306.6|45286.6|4
1645100830000|2022-02-17 12:27:10|45308.8|45288.8|45309.1|45289.1|45311.3|45291.3|45306.6|45286.6|4
1645100840000|2022-02-17 12:27:20|45311.3|45291.3|45311.3|45291.3|45311.3|45291.3|45309.1|45289.1|3
1645100850000|2022-02-17 12:27:30|45309.1|45289.1|45309.1|45289.1|45311.3|45291.3|45309.1|45289.1|0
1645100860000|2022-02-17 12:27:40|45311.3|45291.3|45306.6|45286.6|45311.3|45291.3|45306.6|45286.6|0
1645100870000|2022-02-17 12:27:50|45306.9|45286.9|45304.1|45284.1|45309.1|45289.1|45304.1|45284.1|3
1645100880000|2022-02-17 12:28:00|||||||||2
1645100890000|2022-02-17 12:28:10|45301.9|45281.9|45297.1|45277.1|45301.9|45281.9|45297.1|45277.1|3
1645100900000|2022-02-17 12:28:20|45301.6|45281.6|45296.9|45276.9|45301.6|45281.6|45296.9|45276.9|0
1645100910000|2022-02-17 12:28:30|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|1
1645100920000|2022-02-17 12:28:40|45296.6|45276.6|45294.4|45274.4|45296.6|45276.6|45294.4|45274.4|2
1645100930000|2022-02-17 12:28:50|45296.6|45276.6|45296.3|45276.3|45296.6|45276.6|45294.1|45274.1|1
1645100940000|2022-02-17 12:29:00|45294.1|45274.1|45284.1|45264.1|45296.3|45276.3|45283.8|45263.8|8
1645100950000|2022-02-17 12:29:10|45286.3|45266.3|45286.3|45266.3|45286.3|45266.3|45281.9|45261.9|3
1645100960000|2022-02-17 12:29:20|45286.9|45266.9|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|9
1645100970000|2022-02-17 12:29:30|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|0
1645100980000|2022-02-17 12:29:40|45294.1|45274.1|45281.9|45261.9|45294.1|45274.1|45281.9|45261.9|8
1645100990000|2022-02-17 12:29:50|45284.1|45264.1|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|4
1645101000000|2022-02-17 12:30:00|45288.8|45268.8|45291.9|45271.9|45292.1|45272.1|45288.8|45268.8|7
1645101010000|2022-02-17 12:30:10|45292.1|45272.1|45279.9|45259.9|45292.1|45272.1|45279.9|45259.9|20
1645101020000|2022-02-17 12:30:20|45289.9|45269.9|45299.4|45279.4|45299.6|45279.6|45287.4|45267.4|17
1645101030000|2022-02-17 12:30:30|45301.9|45281.9|45306.6|45286.6|45306.6|45286.6|45301.6|45281.6|2
1645101040000|2022-02-17 12:30:40|45306.9|45286.9|45299.1|45279.1|45309.4|45289.4|45296.6|45276.6|20
1645101050000|2022-02-17 12:30:50|45297.1|45277.1|45299.6|45279.6|45306.9|45286.9|45297.1|45277.1|3
1645101060000|2022-02-17 12:31:00|45297.4|45277.4|45297.1|45277.1|45299.6|45279.6|45297.1|45277.1|2
1645101070000|2022-02-17 12:31:10|45294.9|45274.9|45277.4|45257.4|45294.9|45274.9|45272.4|45252.4|7
1645101080000|2022-02-17 12:31:20|45267.4|45247.4|45269.9|45249.9|45269.9|45249.9|45267.4|45247.4|4
1645101090000|2022-02-17 12:31:30|45270.1|45250.1|45272.4|45252.4|45277.1|45257.1|45270.1|45250.1|4
1645101100000|2022-02-17 12:31:40|45272.1|45252.1|45272.1|45252.1|45272.4|45252.4|45269.9|45249.9|5
1645101110000|2022-02-17 12:31:50|45266.6|45246.6|45266.9|45246.9|45267.1|45247.1|45262.1|45242.1|9
1645101120000|2022-02-17 12:32:00|45264.6|45244.6|45244.6|45224.6|45267.4|45247.4|45244.6|45224.6|7
1645101130000|2022-02-17 12:32:10|45246.9|45226.9|45251.9|45231.9|45251.9|45231.9|45246.9|45226.9|12
1645101140000|2022-02-17 12:32:20|45254.1|45234.1|45261.6|45241.6|45261.6|45241.6|45254.1|45234.1|3
1645101150000|2022-02-17 12:32:30|45266.6|45246.6|45251.9|45231.9|45266.6|45246.6|45251.9|45231.9|3
1645101160000|2022-02-17 12:32:40|45251.6|45231.6|45246.9|45226.9|45251.6|45231.6|45246.9|45226.9|2
1645101170000|2022-02-17 12:32:50|45249.4|45229.4|45251.9|45231.9|45254.1|45234.1|45249.4|45229.4|4
1645101180000|2022-02-17 12:33:00|45251.6|45231.6|45249.4|45229.4|45251.6|45231.6|45246.9|45226.9|6
1645101190000|2022-02-17 12:33:10|45252.1|45232.1|45261.6|45241.6|45263.8|45243.8|45252.1|45232.1|3
1645101200000|2022-02-17 12:33:20|45268.8|45248.8|45264.1|45244.1|45268.8|45248.8|45259.6|45239.6|3
1645101210000|2022-02-17 12:33:30|45266.6|45246.6|45261.6|45241.6|45276.1|45256.1|45256.9|45236.9|14
1645101220000|2022-02-17 12:33:40|45264.4|45244.4|45276.3|45256.3|45276.3|45256.3|45264.4|45244.4|1
1645101230000|2022-02-17 12:33:50|||||||||12
1645101240000|2022-02-17 12:34:00|45274.1|45254.1|45264.6|45244.6|45279.6|45259.6|45264.4|45244.4|11
1645101250000|2022-02-17 12:34:10|45262.1|45242.1|45254.9|45234.9|45262.1|45242.1|45254.9|45234.9|11
1645101260000|2022-02-17 12:34:20|45257.1|45237.1|45261.6|45241.6|45261.9|45241.9|45252.4|45232.4|3
1645101270000|2022-02-17 12:34:30|45259.4|45239.4|45261.9|45241.9|45262.1|45242.1|45259.4|45239.4|6
1645101280000|2022-02-17 12:34:40|45264.4|45244.4|45256.6|45236.6|45264.4|45244.4|45254.1|45234.1|8
1645101290000|2022-02-17 12:34:50|45256.9|45236.9|45284.1|45264.1|45293.8|45273.8|45251.9|45231.9|45
1645101300000|2022-02-17 12:35:00|45283.8|45263.8|45279.1|45259.1|45286.3|45266.3|45278.8|45258.8|10
1645101310000|2022-02-17 12:35:10|45281.3|45261.3|45261.6|45241.6|45283.6|45263.6|45261.6|45241.6|9
1645101320000|2022-02-17 12:35:20|45259.4|45239.4|45241.9|45221.9|45263.8|45243.8|45236.9|45216.9|18
1645101330000|2022-02-17 12:35:30|45241.6|45221.6|45221.9|45201.9|45241.9|45221.9|45221.9|45201.9|17
1645101340000|2022-02-17 12:35:40|45222.1|45202.1|45236.9|45216.9|45239.1|45219.1|45222.1|45202.1|10
1645101350000|2022-02-17 12:35:50|45241.6|45221.6|45256.9|45236.9|45256.9|45236.9|45236.9|45216.9|4
1645101360000|2022-02-17 12:36:00|45261.6|45241.6|45262.1|45242.1|45266.6|45246.6|45261.6|45241.6|5
1645101370000|2022-02-17 12:36:10|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45264.1|45244.1|2
1645101380000|2022-02-17 12:36:20|45266.3|45246.3|45269.4|45249.4|45271.6|45251.6|45264.1|45244.1|3
1645101390000|2022-02-17 12:36:30|45271.6|45251.6|45286.6|45266.6|45286.6|45266.6|45269.4|45249.4|4
1645101400000|2022-02-17 12:36:40|45288.8|45268.8|45286.6|45266.6|45289.1|45269.1|45286.6|45266.6|4
1645101410000|2022-02-17 12:36:50|45286.9|45266.9|45288.8|45268.8|45288.8|45268.8|45286.6|45266.6|1
1645101420000|2022-02-17 12:37:00|45291.6|45271.6|45281.6|45261.6|45291.6|45271.6|45281.6|45261.6|16
1645101430000|2022-02-17 12:37:10|45279.4|45259.4|45269.1|45249.1|45279.4|45259.4|45269.1|45249.1|5
1645101440000|2022-02-17 12:37:20|45264.4|45244.4|45266.9|45246.9|45266.9|45246.9|45262.1|45242.1|10
1645101450000|2022-02-17 12:37:30|45266.6|45246.6|45261.9|45241.9|45266.9|45246.9|45261.9|45241.9|3
1645101460000|2022-02-17 12:37:40|45264.4|45244.4|45269.4|45249.4|45269.6|45249.6|45261.6|45241.6|6
1645101470000|2022-02-17 12:37:50|45269.6|45249.6|45269.4|45249.4|45269.6|45249.6|45267.1|45247.1|2
1645101480000|2022-02-17 12:38:00|45267.1|45247.1|45256.9|45236.9|45271.6|45251.6|45256.9|45236.9|10
1645101490000|2022-02-17 12:38:10|45256.6|45236.6|45256.9|45236.9|45261.6|45241.6|45256.3|45236.3|4
1645101500000|2022-02-17 12:38:20|||||||||2
1645101520000|2022-02-17 12:38:40|45247.1|45227.1|45246.9|45226.9|45251.6|45231.6|45246.9|45226.9|3
1645101530000|2022-02-17 12:38:50|45247.1|45227.1|45251.9|45231.9|45251.9|45231.9|45246.9|45226.9|1
1645101540000|2022-02-17 12:39:00|45254.4|45234.4|45256.9|45236.9|45257.1|45237.1|45254.4|45234.4|1
1645101550000|2022-02-17 12:39:10|45261.6|45241.6|45256.9|45236.9|45261.6|45241.6|45256.9|45236.9|0
1645101560000|2022-02-17 12:39:20|45256.6|45236.6|45241.9|45221.9|45256.6|45236.6|45241.9|45221.9|6
1645101570000|2022-02-17 12:39:30|45242.1|45222.1|45244.4|45224.4|45244.4|45224.4|45242.1|45222.1|2
1645101580000|2022-02-17 12:39:40|45246.9|45226.9|45266.6|45246.6|45266.6|45246.6|45246.9|45226.9|5
1645101590000|2022-02-17 12:39:50|45268.8|45248.8|45269.1|45249.1|45269.1|45249.1|45268.8|45248.8|1
1645101600000|2022-02-17 12:40:00|45266.9|45246.9|45264.4|45244.4|45266.9|45246.9|45259.4|45239.4|3
1645101620000|2022-02-17 12:40:20|45264.6|45244.6|45266.6|45246.6|45266.6|45246.6|45264.1|45244.1|3
1645101630000|2022-02-17 12:40:30|45264.1|45244.1|45261.9|45241.9|45269.4|45249.4|45261.9|45241.9|12
1645101640000|2022-02-17 12:40:40|45259.6|45239.6|45264.1|45244.1|45264.1|45244.1|45259.4|45239.4|2
1645101650000|2022-02-17 12:40:50|45261.9|45241.9|45271.6|45251.6|45271.6|45251.6|45261.9|45241.9|1
1645101660000|2022-02-17 12:41:00|45266.9|45246.9|45269.4|45249.4|45269.4|45249.4|45266.6|45246.6|6
1645101670000|2022-02-17 12:41:10|45271.6|45251.6|45271.9|45251.9|45271.9|45251.9|45271.6|45251.6|7
1645101680000|2022-02-17 12:41:20|45276.3|45256.3|45271.9|45251.9|45276.3|45256.3|45271.9|45251.9|0
1645101690000|2022-02-17 12:41:30|45274.4|45254.4|45276.6|45256.6|45276.6|45256.6|45271.9|45251.9|1
1645101700000|2022-02-17 12:41:40|45271.9|45251.9|45279.4|45259.4|45279.6|45259.6|45271.9|45251.9|4
1645101710000|2022-02-17 12:41:50|45281.6|45261.6|45274.6|45254.6|45281.6|45261.6|45272.1|45252.1|3
1645101720000|2022-02-17 12:42:00|45276.9|45256.9|45284.1|45264.1|45284.1|45264.1|45271.9|45251.9|5
1645101730000|2022-02-17 12:42:10|45281.9|45261.9|45279.6|45259.6|45284.4|45264.4|45279.6|45259.6|3
1645101740000|2022-02-17 12:42:20|45276.9|45256.9|45274.4|45254.4|45276.9|45256.9|45274.4|45254.4|1
1645101750000|2022-02-17 12:42:30|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|1
1645101760000|2022-02-17 12:42:40|45273.8|45253.8|45274.1|45254.1|45274.1|45254.1|45273.8|45253.8|3
1645101770000|2022-02-17 12:42:50|45274.4|45254.4|45276.6|45256.6|45276.6|45256.6|45274.4|45254.4|1
1645101790000|2022-02-17 12:43:10|45274.4|45254.4|45274.4|45254.4|45276.6|45256.6|45274.4|45254.4|13
1645101800000|2022-02-17 12:43:20|45274.9|45254.9|45272.4|45252.4|45277.4|45257.4|45272.4|45252.4|5
1645101810000|2022-02-17 12:43:30|45269.9|45249.9|45267.4|45247.4|45272.4|45252.4|45267.1|45247.1|3
1645101820000|2022-02-17 12:43:40|45267.6|45247.6|45269.9|45249.9|45269.9|45249.9|45267.6|45247.6|0
1645101830000|2022-02-17 12:43:50|45272.1|45252.1|45261.9|45241.9|45272.1|45252.1|45261.6|45241.6|103
1645101840000|2022-02-17 12:44:00|45264.1|45244.1|45269.1|45249.1|45269.1|45249.1|45264.1|45244.1|4
1645101850000|2022-02-17 12:44:10|45271.9|45251.9|45286.6|45266.6|45286.6|45266.6|45271.9|45251.9|12
1645101860000|2022-02-17 12:44:20|45286.9|45266.9|45284.4|45264.4|45286.9|45266.9|45284.4|45264.4|16
1645101870000|2022-02-17 12:44:30|45286.6|45266.6|45284.4|45264.4|45286.9|45266.9|45282.1|45262.1|2
1645101880000|2022-02-17 12:44:40|45286.6|45266.6|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|2
1645101890000|2022-02-17 12:44:50|45287.1|45267.1|45309.1|45289.1|45309.1|45289.1|45286.9|45266.9|7
1645101900000|2022-02-17 12:45:00|45306.6|45286.6|45306.9|45286.9|45307.1|45287.1|45304.4|45284.4|2
1645101910000|2022-02-17 12:45:10|45309.4|45289.4|45307.1|45287.1|45314.4|45294.4|45304.6|45284.6|11
1645101920000|2022-02-17 12:45:20|45306.9|45286.9|45304.6|45284.6|45307.1|45287.1|45302.4|45282.4|2
1645101930000|2022-02-17 12:45:30|45302.4|45282.4|45302.4|45282.4|45306.9|45286.9|45302.4|45282.4|0
1645101940000|2022-02-17 12:45:40|45304.6|45284.6|45304.6|45284.6|45307.1|45287.1|45304.6|45284.6|3
1645101950000|2022-02-17 12:45:50|45302.4|45282.4|45297.1|45277.1|45304.6|45284.6|45294.9|45274.9|5
1645101960000|2022-02-17 12:46:00|45297.4|45277.4|45297.4|45277.4|45302.1|45282.1|45297.4|45277.4|1
1645101970000|2022-02-17 12:46:10|45297.1|45277.1|45297.1|45277.1|45297.1|45277.1|45292.6|45272.6|2
1645101980000|2022-02-17 12:46:20|45296.9|45276.9|45294.6|45274.6|45297.1|45277.1|45294.6|45274.6|0
1645101990000|2022-02-17 12:46:30|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|1
1645102000000|2022-02-17 12:46:40|45286.9|45266.9|45284.1|45264.1|45286.9|45266.9|45281.9|45261.9|6
1645102010000|2022-02-17 12:46:50|45284.4|45264.4|45281.9|45261.9|45284.4|45264.4|45281.9|45261.9|3
1645102020000|2022-02-17 12:47:00|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|1
1645102030000|2022-02-17 12:47:10|45286.6|45266.6|45281.9|45261.9|45286.6|45266.6|45281.9|45261.9|2
1645102040000|2022-02-17 12:47:20|45281.3|45261.3|45284.1|45264.1|45288.8|45268.8|45279.1|45259.1|4
1645102050000|2022-02-17 12:47:30|45286.6|45266.6|45291.6|45271.6|45291.6|45271.6|45281.9|45261.9|5
1645102060000|2022-02-17 12:47:40|45296.6|45276.6|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|1
1645102070000|2022-02-17 12:47:50|45294.1|45274.1|45296.3|45276.3|45296.3|45276.3|45294.1|45274.1|5
1645102080000|2022-02-17 12:48:00|45294.1|45274.1|45286.9|45266.9|45296.3|45276.3|45286.9|45266.9|0
1645102090000|2022-02-17 12:48:10|45291.3|45271.3|45276.9|45256.9|45291.3|45271.3|45276.9|45256.9|4
1645102100000|2022-02-17 12:48:20|45272.1|45252.1|45266.9|45246.9|45272.1|45252.1|45266.9|45246.9|2
1645102110000|2022-02-17 12:48:30|45264.4|45244.4|45262.1|45242.1|45264.4|45244.4|45262.1|45242.1|0
1645102120000|2022-02-17 12:48:40|45264.4|45244.4|45269.6|45249.6|45269.6|45249.6|45262.1|45242.1|12
1645102130000|2022-02-17 12:48:50|45272.1|45252.1|45276.9|45256.9|45276.9|45256.9|45272.1|45252.1|1
1645102140000|2022-02-17 12:49:00|45274.6|45254.6|45276.9|45256.9|45276.9|45256.9|45272.4|45252.4|1
1645102150000|2022-02-17 12:49:10|45274.6|45254.6|45272.4|45252.4|45276.9|45256.9|45272.1|45252.1|2
1645102160000|2022-02-17 12:49:20|45274.6|45254.6|45272.4|45252.4|45276.9|45256.9|45272.4|45252.4|0
1645102170000|2022-02-17 12:49:30|45274.6|45254.6|45272.4|45252.4|45277.1|45257.1|45272.4|45252.4|1
1645102180000|2022-02-17 12:49:40|45277.1|45257.1|45282.1|45262.1|45286.9|45266.9|45274.9|45254.9|4
1645102190000|2022-02-17 12:49:50|45279.9|45259.9|45282.1|45262.1|45282.1|45262.1|45279.9|45259.9|0
1645102200000|2022-02-17 12:50:00|45277.4|45257.4|45274.6|45254.6|45279.6|45259.6|45274.6|45254.6|2
1645102210000|2022-02-17 12:50:10|45272.4|45252.4|45272.4|45252.4|45274.6|45254.6|45272.4|45252.4|1
1645102220000|2022-02-17 12:50:20|45274.6|45254.6|45272.4|45252.4|45274.6|45254.6|45272.1|45252.1|0
1645102230000|2022-02-17 12:50:30|45272.1|45252.1|45274.6|45254.6|45276.9|45256.9|45272.1|45252.1|0
1645102240000|2022-02-17 12:50:40|45272.4|45252.4|45272.4|45252.4|45277.1|45257.1|45272.1|45252.1|2
1645102250000|2022-02-17 12:50:50|45272.6|45252.6|45284.6|45264.6|45284.6|45264.6|45272.4|45252.4|18
1645102260000|2022-02-17 12:51:00|45282.4|45262.4|45284.6|45264.6|45286.9|45266.9|45282.4|45262.4|0
1645102270000|2022-02-17 12:51:10|45282.4|45262.4|45282.4|45262.4|45284.6|45264.6|45282.4|45262.4|1
1645102290000|2022-02-17 12:51:30|45279.9|45259.9|45282.4|45262.4|45282.4|45262.4|45277.6|45257.6|20
1645102300000|2022-02-17 12:51:40|45276.6|45256.6|45271.9|45251.9|45276.6|45256.6|45269.6|45249.6|4
1645102310000|2022-02-17 12:51:50|45269.6|45249.6|45267.1|45247.1|45271.9|45251.9|45267.1|45247.1|0
1645102320000|2022-02-17 12:52:00|45264.9|45244.9|45267.1|45247.1|45267.1|45247.1|45262.4|45242.4|0
1645102330000|2022-02-17 12:52:10|45262.4|45242.4|45264.6|45244.6|45264.6|45244.6|45261.9|45241.9|5
1645102340000|2022-02-17 12:52:20|45262.1|45242.1|45267.1|45247.1|45267.1|45247.1|45262.1|45242.1|1
1645102350000|2022-02-17 12:52:30|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|1
1645102360000|2022-02-17 12:52:40|45267.6|45247.6|45269.9|45249.9|45269.9|45249.9|45267.6|45247.6|0
1645102370000|2022-02-17 12:52:50|45272.1|45252.1|45274.6|45254.6|45277.1|45257.1|45270.1|45250.1|2
1645102380000|2022-02-17 12:53:00|45272.4|45252.4|45279.6|45259.6|45279.6|45259.6|45272.4|45252.4|2
1645102390000|2022-02-17 12:53:10|45281.9|45261.9|45279.6|45259.6|45281.9|45261.9|45279.6|45259.6|2
1645102400000|2022-02-17 12:53:20|45279.9|45259.9|45282.1|45262.1|45282.1|45262.1|45279.9|45259.9|1
1645102410000|2022-02-17 12:53:30|45279.9|45259.9|45279.4|45259.4|45282.1|45262.1|45279.4|45259.4|3
1645102420000|2022-02-17 12:53:40|45274.9|45254.9|45272.1|45252.1|45277.1|45257.1|45272.1|45252.1|4
1645102430000|2022-02-17 12:53:50|45272.4|45252.4|45272.4|45252.4|45274.9|45254.9|45272.1|45252.1|2
1645102440000|2022-02-17 12:54:00|45272.1|45252.1|45272.1|45252.1|45272.4|45252.4|45272.1|45252.1|0
1645102450000|2022-02-17 12:54:10|45272.4|45252.4|45277.4|45257.4|45277.4|45257.4|45272.4|45252.4|3
1645102460000|2022-02-17 12:54:20|45277.1|45257.1|45267.6|45247.6|45277.1|45257.1|45267.6|45247.6|4
1645102470000|2022-02-17 12:54:30|45269.9|45249.9|45267.4|45247.4|45270.1|45250.1|45267.4|45247.4|3
1645102480000|2022-02-17 12:54:40|45272.4|45252.4|45272.1|45252.1|45272.4|45252.4|45269.9|45249.9|1
1645102490000|2022-02-17 12:54:50|45271.9|45251.9|45267.1|45247.1|45271.9|45251.9|45264.9|45244.9|1
1645102500000|2022-02-17 12:55:00|45264.9|45244.9|45267.4|45247.4|45269.4|45249.4|45264.9|45244.9|3
1645102510000|2022-02-17 12:55:10|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45267.4|45247.4|1
1645102520000|2022-02-17 12:55:20|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|45267.4|45247.4|0
1645102530000|2022-02-17 12:55:30|45269.6|45249.6|45269.9|45249.9|45269.9|45249.9|45269.6|45249.6|1
1645102540000|2022-02-17 12:55:40|45270.1|45250.1|45262.6|45242.6|45275.1|45255.1|45262.6|45242.6|3
1645102550000|2022-02-17 12:55:50|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|2
1645102560000|2022-02-17 12:56:00|45264.9|45244.9|45262.6|45242.6|45267.1|45247.1|45262.6|45242.6|2
1645102570000|2022-02-17 12:56:10|45264.9|45244.9|45262.4|45242.4|45267.1|45247.1|45262.1|45242.1|10
1645102590000|2022-02-17 12:56:30|45264.6|45244.6|45264.9|45244.9|45264.9|45244.9|45264.6|45244.6|1
1645102600000|2022-02-17 12:56:40|45264.6|45244.6|45247.4|45227.4|45264.6|45244.6|45247.4|45227.4|4
1645102610000|2022-02-17 12:56:50|45247.6|45227.6|45247.6|45227.6|45247.6|45227.6|45247.4|45227.4|1
1645102620000|2022-02-17 12:57:00|45249.9|45229.9|45234.9|45214.9|45249.9|45229.9|45234.9|45214.9|8
1645102630000|2022-02-17 12:57:10|45235.1|45215.1|45237.4|45217.4|45237.4|45217.4|45234.9|45214.9|5
1645102640000|2022-02-17 12:57:20|45239.9|45219.9|45237.4|45217.4|45239.9|45219.9|45237.4|45217.4|5
1645102650000|2022-02-17 12:57:30|45239.9|45219.9|45242.6|45222.6|45242.6|45222.6|45239.6|45219.6|7
1645102660000|2022-02-17 12:57:40|45245.1|45225.1|45247.4|45227.4|45247.4|45227.4|45245.1|45225.1|2
1645102670000|2022-02-17 12:57:50|45247.6|45227.6|45249.9|45229.9|45249.9|45229.9|45247.1|45227.1|2
1645102680000|2022-02-17 12:58:00|45249.6|45229.6|45247.4|45227.4|45249.9|45229.9|45247.4|45227.4|4
1645102690000|2022-02-17 12:58:10|45252.1|45232.1|45247.4|45227.4|45252.1|45232.1|45247.4|45227.4|3
1645102700000|2022-02-17 12:58:20|45249.9|45229.9|45264.6|45244.6|45264.6|45244.6|45247.4|45227.4|12
1645102710000|2022-02-17 12:58:30|45264.9|45244.9|45262.4|45242.4|45264.9|45244.9|45262.4|45242.4|1
1645102720000|2022-02-17 12:58:40|45259.9|45239.9|45262.4|45242.4|45262.4|45242.4|45259.9|45239.9|4
1645102730000|2022-02-17 12:58:50|45262.1|45242.1|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|1
1645102740000|2022-02-17 12:59:00|45254.9|45234.9|45264.9|45244.9|45277.6|45257.6|45254.9|45234.9|35
1645102750000|2022-02-17 12:59:10|45264.6|45244.6|45271.9|45251.9|45271.9|45251.9|45262.4|45242.4|2
1645102760000|2022-02-17 12:59:20|45269.6|45249.6|45272.1|45252.1|45277.1|45257.1|45269.4|45249.4|5
1645102770000|2022-02-17 12:59:30|45271.9|45251.9|45272.4|45252.4|45272.4|45252.4|45269.6|45249.6|5
1645102780000|2022-02-17 12:59:40|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|1
1645102790000|2022-02-17 12:59:50|45272.4|45252.4|45275.1|45255.1|45277.4|45257.4|45272.4|45252.4|1
1645102800000|2022-02-17 13:00:00|45277.4|45257.4|45336.9|45316.9|45337.1|45317.1|45277.4|45257.4|59
1645102810000|2022-02-17 13:00:10|45337.1|45317.1|45347.4|45327.4|45367.1|45347.1|45337.1|45317.1|46
1645102820000|2022-02-17 13:00:20|45349.6|45329.6|45379.6|45359.6|45382.4|45362.4|45347.4|45327.4|72
1645102830000|2022-02-17 13:00:30|45379.4|45359.4|45361.9|45341.9|45379.4|45359.4|45361.9|45341.9|32
1645102840000|2022-02-17 13:00:40|45359.6|45339.6|45342.4|45322.4|45362.4|45342.4|45342.4|45322.4|13
1645102850000|2022-02-17 13:00:50|45342.1|45322.1|45314.9|45294.9|45344.6|45324.6|45314.9|45294.9|7
1645102860000|2022-02-17 13:01:00|45314.6|45294.6|45294.4|45274.4|45314.9|45294.9|45294.4|45274.4|16
1645102870000|2022-02-17 13:01:10|45292.1|45272.1|45301.9|45281.9|45306.9|45286.9|45292.1|45272.1|11
1645102880000|2022-02-17 13:01:20|45302.1|45282.1|45307.1|45287.1|45310.1|45290.1|45302.1|45282.1|7
1645102890000|2022-02-17 13:01:30|45302.4|45282.4|45321.9|45301.9|45321.9|45301.9|45302.4|45282.4|9
1645102900000|2022-02-17 13:01:40|45317.1|45297.1|45302.1|45282.1|45317.4|45297.4|45301.9|45281.9|10
1645102910000|2022-02-17 13:01:50|45299.6|45279.6|45292.1|45272.1|45301.9|45281.9|45287.7|45267.7|5
1645102920000|2022-02-17 13:02:00|45292.4|45272.4|45326.6|45306.6|45327.4|45307.4|45292.4|45272.4|24
1645102930000|2022-02-17 13:02:10|45321.9|45301.9|45327.1|45307.1|45331.9|45311.9|45321.9|45301.9|5
1645102940000|2022-02-17 13:02:20|45324.9|45304.9|45312.4|45292.4|45331.9|45311.9|45312.4|45292.4|5
1645102950000|2022-02-17 13:02:30|45314.6|45294.6|45312.1|45292.1|45319.6|45299.6|45311.9|45291.9|8
1645102960000|2022-02-17 13:02:40|45309.4|45289.4|45309.4|45289.4|45309.6|45289.6|45299.6|45279.6|7
1645102970000|2022-02-17 13:02:50|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45302.1|45282.1|6
1645102980000|2022-02-17 13:03:00|45304.9|45284.9|45317.1|45297.1|45317.1|45297.1|45304.9|45284.9|7
1645102990000|2022-02-17 13:03:10|45314.9|45294.9|45317.4|45297.4|45319.6|45299.6|45314.9|45294.9|15
1645103000000|2022-02-17 13:03:20|45317.1|45297.1|45317.1|45297.1|45317.4|45297.4|45314.6|45294.6|3
1645103010000|2022-02-17 13:03:30|45314.4|45294.4|45311.9|45291.9|45314.6|45294.6|45309.4|45289.4|7
1645103020000|2022-02-17 13:03:40|45309.6|45289.6|45311.9|45291.9|45312.1|45292.1|45307.1|45287.1|2
1645103030000|2022-02-17 13:03:50|45312.1|45292.1|45317.1|45297.1|45317.1|45297.1|45311.9|45291.9|2
1645103040000|2022-02-17 13:04:00|45316.9|45296.9|45316.9|45296.9|45321.9|45301.9|45314.6|45294.6|3
1645103050000|2022-02-17 13:04:10|45314.4|45294.4|45314.6|45294.6|45314.6|45294.6|45312.1|45292.1|6
1645103060000|2022-02-17 13:04:20|45312.4|45292.4|45306.9|45286.9|45312.4|45292.4|45297.1|45277.1|8
1645103070000|2022-02-17 13:04:30|45307.1|45287.1|45314.4|45294.4|45314.4|45294.4|45306.9|45286.9|1
1645103080000|2022-02-17 13:04:40|45316.9|45296.9|45307.1|45287.1|45316.9|45296.9|45307.1|45287.1|1
1645103090000|2022-02-17 13:04:50|45309.4|45289.4|45309.9|45289.9|45309.9|45289.9|45299.6|45279.6|7
1645103100000|2022-02-17 13:05:00|45309.6|45289.6|45287.1|45267.1|45312.4|45292.4|45287.1|45267.1|10
1645103110000|2022-02-17 13:05:10|45284.6|45264.6|45254.6|45234.6|45284.6|45264.6|45252.1|45232.1|23
1645103120000|2022-02-17 13:05:20|45252.4|45232.4|45224.6|45204.6|45252.4|45232.4|45214.6|45194.6|27
1645103130000|2022-02-17 13:05:30|45227.1|45207.1|45227.1|45207.1|45229.4|45209.4|45211.9|45191.9|13
1645103140000|2022-02-17 13:05:40|45227.4|45207.4|45259.6|45239.6|45259.6|45239.6|45226.9|45206.9|20
1645103150000|2022-02-17 13:05:50|45261.9|45241.9|45261.9|45241.9|45266.9|45246.9|45256.9|45236.9|4
1645103160000|2022-02-17 13:06:00|45266.9|45246.9|45261.9|45241.9|45266.9|45246.9|45247.1|45227.1|7
1645103170000|2022-02-17 13:06:10|45262.1|45242.1|45262.1|45242.1|45271.9|45251.9|45262.1|45242.1|5
1645103180000|2022-02-17 13:06:20|45264.6|45244.6|45281.6|45261.6|45281.6|45261.6|45261.9|45241.9|0
1645103190000|2022-02-17 13:06:30|45277.1|45257.1|45274.9|45254.9|45281.9|45261.9|45274.9|45254.9|3
1645103200000|2022-02-17 13:06:40|45272.1|45252.1|45276.9|45256.9|45279.4|45259.4|45267.1|45247.1|3
1645103210000|2022-02-17 13:06:50|45277.4|45257.4|45286.9|45266.9|45294.1|45274.1|45277.4|45257.4|6
1645103220000|2022-02-17 13:07:00|45282.4|45262.4|45297.4|45277.4|45302.1|45282.1|45282.1|45262.1|14
1645103230000|2022-02-17 13:07:10|45299.9|45279.9|45296.9|45276.9|45304.4|45284.4|45292.4|45272.4|8
1645103240000|2022-02-17 13:07:20|45297.1|45277.1|45296.6|45276.6|45299.4|45279.4|45292.1|45272.1|8
1645103250000|2022-02-17 13:07:30|45292.1|45272.1|45286.9|45266.9|45296.9|45276.9|45277.4|45257.4|5
1645103260000|2022-02-17 13:07:40|45287.1|45267.1|45297.1|45277.1|45301.6|45281.6|45287.1|45267.1|6
1645103270000|2022-02-17 13:07:50|45294.9|45274.9|45294.6|45274.6|45297.4|45277.4|45292.4|45272.4|5
1645103280000|2022-02-17 13:08:00|45297.1|45277.1|45287.4|45267.4|45297.4|45277.4|45282.4|45262.4|4
1645103290000|2022-02-17 13:08:10|45287.7|45267.7|45292.1|45272.1|45292.4|45272.4|45284.9|45264.9|8
1645103300000|2022-02-17 13:08:20|45292.4|45272.4|45287.4|45267.4|45292.4|45272.4|45282.4|45262.4|6
1645103310000|2022-02-17 13:08:30|45289.6|45269.6|45272.1|45252.1|45289.6|45269.6|45272.1|45252.1|6
1645103320000|2022-02-17 13:08:40|45269.6|45249.6|45259.9|45239.9|45269.6|45249.6|45259.9|45239.9|8
1645103330000|2022-02-17 13:08:50|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|45252.4|45232.4|1
1645103340000|2022-02-17 13:09:00|45261.9|45241.9|45252.4|45232.4|45271.9|45251.9|45252.4|45232.4|30
1645103350000|2022-02-17 13:09:10|45249.9|45229.9|45247.4|45227.4|45254.9|45234.9|45247.4|45227.4|11
1645103360000|2022-02-17 13:09:20|45249.6|45229.6|45254.9|45234.9|45254.9|45234.9|45247.4|45227.4|15
1645103370000|2022-02-17 13:09:30|45252.1|45232.1|45252.4|45232.4|45252.4|45232.4|45249.9|45229.9|17
1645103380000|2022-02-17 13:09:40|45254.9|45234.9|45249.9|45229.9|45254.9|45234.9|45249.9|45229.9|9
1645103390000|2022-02-17 13:09:50|45252.4|45232.4|45254.9|45234.9|45254.9|45234.9|45249.9|45229.9|17
1645103400000|2022-02-17 13:10:00|45265.2|45245.2|45307.4|45287.4|45307.4|45287.4|45265.2|45245.2|24
1645103410000|2022-02-17 13:10:10|45307.7|45287.7|45307.4|45287.4|45310.2|45290.2|45305.2|45285.2|7
1645103420000|2022-02-17 13:10:20|45307.7|45287.7|45312.9|45292.9|45317.4|45297.4|45307.7|45287.7|7
1645103430000|2022-02-17 13:10:30|45315.4|45295.4|45320.4|45300.4|45320.4|45300.4|45315.2|45295.2|8
1645103440000|2022-02-17 13:10:40|45322.7|45302.7|45330.7|45310.7|45330.7|45310.7|45322.7|45302.7|22
1645103450000|2022-02-17 13:10:50|45335.4|45315.4|45330.2|45310.2|45340.2|45320.2|45327.7|45307.7|19
1645103460000|2022-02-17 13:11:00|45332.4|45312.4|45332.9|45312.9|45337.7|45317.7|45330.2|45310.2|14
1645103470000|2022-02-17 13:11:10|45332.7|45312.7|45337.7|45317.7|45337.7|45317.7|45332.7|45312.7|3
1645103480000|2022-02-17 13:11:20|45339.9|45319.9|45337.4|45317.4|45339.9|45319.9|45332.7|45312.7|9
1645103490000|2022-02-17 13:11:30|45335.2|45315.2|45347.7|45327.7|45352.4|45332.4|45332.9|45312.9|14
1645103500000|2022-02-17 13:11:40|45350.2|45330.2|45342.9|45322.9|45360.2|45340.2|45338.4|45318.4|17
1645103510000|2022-02-17 13:11:50|45345.2|45325.2|45350.2|45330.2|45352.7|45332.7|45345.2|45325.2|7
1645103520000|2022-02-17 13:12:00|45347.9|45327.9|45347.7|45327.7|45362.1|45342.1|45342.9|45322.9|9
1645103530000|2022-02-17 13:12:10|45347.9|45327.9|45342.7|45322.7|45350.2|45330.2|45342.7|45322.7|6
1645103540000|2022-02-17 13:12:20|45345.2|45325.2|45355.4|45335.4|45357.4|45337.4|45345.2|45325.2|10
1645103550000|2022-02-17 13:12:30|45357.7|45337.7|45347.9|45327.9|45357.7|45337.7|45345.4|45325.4|15
1645103560000|2022-02-17 13:12:40|45350.4|45330.4|45347.9|45327.9|45350.4|45330.4|45347.9|45327.9|6
1645103570000|2022-02-17 13:12:50|45350.2|45330.2|45338.2|45318.2|45350.2|45330.2|45338.2|45318.2|16
1645103580000|2022-02-17 13:13:00|45340.4|45320.4|45370.4|45350.4|45370.4|45350.4|45335.4|45315.4|17
1645103590000|2022-02-17 13:13:10|45370.2|45350.2|45362.9|45342.9|45370.2|45350.2|45362.7|45342.7|5
1645103600000|2022-02-17 13:13:20|45365.2|45345.2|45362.7|45342.7|45375.2|45355.2|45357.9|45337.9|20
1645103610000|2022-02-17 13:13:30|45360.2|45340.2|45350.2|45330.2|45360.2|45340.2|45349.9|45329.9|5
1645103620000|2022-02-17 13:13:40|45347.4|45327.4|45345.2|45325.2|45347.9|45327.9|45342.9|45322.9|3
1645103630000|2022-02-17 13:13:50|45342.9|45322.9|45338.2|45318.2|45345.2|45325.2|45335.7|45315.7|6
1645103640000|2022-02-17 13:14:00|45340.4|45320.4|45347.9|45327.9|45352.9|45332.9|45340.4|45320.4|8
1645103650000|2022-02-17 13:14:10|45350.2|45330.2|45352.7|45332.7|45354.9|45334.9|45347.9|45327.9|4
1645103660000|2022-02-17 13:14:20|45352.4|45332.4|45352.4|45332.4|45352.7|45332.7|45349.9|45329.9|10
1645103670000|2022-02-17 13:14:30|45350.2|45330.2|45357.7|45337.7|45357.7|45337.7|45347.7|45327.7|5
1645103680000|2022-02-17 13:14:40|45362.7|45342.7|45362.7|45342.7|45367.1|45347.1|45357.9|45337.9|3
1645103690000|2022-02-17 13:14:50|45362.4|45342.4|45362.4|45342.4|45362.9|45342.9|45357.9|45337.9|5
1645103700000|2022-02-17 13:15:00|45360.2|45340.2|45355.2|45335.2|45362.9|45342.9|45355.2|45335.2|12
1645103710000|2022-02-17 13:15:10|45352.9|45332.9|45322.7|45302.7|45352.9|45332.9|45320.2|45300.2|11
1645103720000|2022-02-17 13:15:20|45320.2|45300.2|45302.4|45282.4|45320.4|45300.4|45302.4|45282.4|12
1645103730000|2022-02-17 13:15:30|45302.7|45282.7|45304.9|45284.9|45307.4|45287.4|45302.4|45282.4|6
1645103740000|2022-02-17 13:15:40|45307.1|45287.1|45309.9|45289.9|45309.9|45289.9|45305.2|45285.2|2
1645103750000|2022-02-17 13:15:50|45307.4|45287.4|45312.4|45292.4|45312.7|45292.7|45300.4|45280.4|7
1645103760000|2022-02-17 13:16:00|45312.7|45292.7|45330.2|45310.2|45334.6|45314.6|45312.7|45292.7|9
1645103770000|2022-02-17 13:16:10|45332.4|45312.4|45345.2|45325.2|45347.4|45327.4|45332.4|45312.4|1
1645103780000|2022-02-17 13:16:20|45347.4|45327.4|45342.4|45322.4|45347.4|45327.4|45337.9|45317.9|4
1645103790000|2022-02-17 13:16:30|45340.2|45320.2|45318.4|45298.4|45342.4|45322.4|45318.4|45298.4|2
1645103800000|2022-02-17 13:16:40|45318.2|45298.2|45315.2|45295.2|45322.7|45302.7|45315.2|45295.2|3
1645103810000|2022-02-17 13:16:50|45315.4|45295.4|45317.4|45297.4|45320.2|45300.2|45315.2|45295.2|2
1645103820000|2022-02-17 13:17:00|45315.2|45295.2|45302.9|45282.9|45315.2|45295.2|45302.7|45282.7|3
1645103830000|2022-02-17 13:17:10|45307.4|45287.4|45297.4|45277.4|45307.7|45287.7|45297.4|45277.4|4
1645103840000|2022-02-17 13:17:20|45297.9|45277.9|45317.4|45297.4|45317.4|45297.4|45297.9|45277.9|4
1645103850000|2022-02-17 13:17:30|45320.2|45300.2|45329.6|45309.6|45329.6|45309.6|45315.2|45295.2|4
1645103860000|2022-02-17 13:17:40|45332.1|45312.1|45322.7|45302.7|45333.2|45313.2|45320.2|45300.2|12
1645103870000|2022-02-17 13:17:50|45322.4|45302.4|45315.2|45295.2|45322.4|45302.4|45315.2|45295.2|4
1645103880000|2022-02-17 13:18:00|45314.6|45294.6|45312.7|45292.7|45314.9|45294.9|45310.2|45290.2|1
1645103890000|2022-02-17 13:18:10|45305.2|45285.2|45297.9|45277.9|45305.2|45285.2|45292.9|45272.9|16
1645103900000|2022-02-17 13:18:20|45297.7|45277.7|45282.9|45262.9|45297.7|45277.7|45282.9|45262.9|9
1645103910000|2022-02-17 13:18:30|45285.2|45265.2|45287.9|45267.9|45287.9|45267.9|45272.9|45252.9|8
1645103920000|2022-02-17 13:18:40|45292.4|45272.4|45287.4|45267.4|45292.4|45272.4|45285.2|45265.2|4
1645103930000|2022-02-17 13:18:50|45287.7|45267.7|45294.9|45274.9|45294.9|45274.9|45287.7|45267.7|3
1645103940000|2022-02-17 13:19:00|45295.2|45275.2|45290.4|45270.4|45302.1|45282.1|45290.4|45270.4|5
1645103950000|2022-02-17 13:19:10|45287.9|45267.9|45295.2|45275.2|45295.2|45275.2|45285.4|45265.4|7
1645103960000|2022-02-17 13:19:20|45292.9|45272.9|45282.4|45262.4|45297.4|45277.4|45280.7|45260.7|4
1645103970000|2022-02-17 13:19:30|45280.2|45260.2|45292.4|45272.4|45294.9|45274.9|45280.2|45260.2|3
1645103980000|2022-02-17 13:19:40|45292.7|45272.7|45302.4|45282.4|45302.4|45282.4|45292.7|45272.7|1
1645103990000|2022-02-17 13:19:50|45302.7|45282.7|45314.9|45294.9|45314.9|45294.9|45302.7|45282.7|2
1645104000000|2022-02-17 13:20:00|45312.7|45292.7|45312.7|45292.7|45319.9|45299.9|45304.9|45284.9|17
1645104010000|2022-02-17 13:20:10|45312.9|45292.9|45310.2|45290.2|45312.9|45292.9|45307.4|45287.4|5
1645104020000|2022-02-17 13:20:20|45309.9|45289.9|45302.7|45282.7|45310.2|45290.2|45302.7|45282.7|1
1645104030000|2022-02-17 13:20:30|45302.9|45282.9|45292.4|45272.4|45307.4|45287.4|45291.9|45271.9|5
1645104040000|2022-02-17 13:20:40|45290.2|45270.2|45301.9|45281.9|45301.9|45281.9|45287.4|45267.4|1
1645104050000|2022-02-17 13:20:50|45299.6|45279.6|45307.4|45287.4|45309.6|45289.6|45297.4|45277.4|8
1645104060000|2022-02-17 13:21:00|45309.6|45289.6|45319.9|45299.9|45322.4|45302.4|45309.6|45289.6|4
1645104070000|2022-02-17 13:21:10|45317.7|45297.7|45330.2|45310.2|45334.6|45314.6|45317.7|45297.7|13
1645104080000|2022-02-17 13:21:20|45327.9|45307.9|45322.4|45302.4|45330.2|45310.2|45322.4|45302.4|4
1645104090000|2022-02-17 13:21:30|45320.2|45300.2|45322.4|45302.4|45324.9|45304.9|45317.9|45297.9|2
1645104100000|2022-02-17 13:21:40|45320.2|45300.2|45317.7|45297.7|45322.4|45302.4|45317.7|45297.7|0
1645104110000|2022-02-17 13:21:50|45317.4|45297.4|45315.4|45295.4|45317.7|45297.7|45315.4|45295.4|2
1645104120000|2022-02-17 13:22:00|45317.7|45297.7|45317.7|45297.7|45320.2|45300.2|45310.2|45290.2|4
1645104130000|2022-02-17 13:22:10|45315.2|45295.2|45312.1|45292.1|45315.2|45295.2|45312.1|45292.1|3
1645104140000|2022-02-17 13:22:20|45309.9|45289.9|45302.4|45282.4|45309.9|45289.9|45300.7|45280.7|3
1645104150000|2022-02-17 13:22:30|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|0
1645104160000|2022-02-17 13:22:40|45300.2|45280.2|45299.9|45279.9|45304.9|45284.9|45299.9|45279.9|3
1645104170000|2022-02-17 13:22:50|45300.2|45280.2|45302.4|45282.4|45302.7|45282.7|45300.2|45280.2|0
1645104180000|2022-02-17 13:23:00|45302.7|45282.7|45302.4|45282.4|45310.2|45290.2|45302.4|45282.4|9
1645104190000|2022-02-17 13:23:10|45299.9|45279.9|45302.4|45282.4|45302.4|45282.4|45294.9|45274.9|9
1645104200000|2022-02-17 13:23:20|45307.4|45287.4|45304.9|45284.9|45309.6|45289.6|45304.9|45284.9|3
1645104210000|2022-02-17 13:23:30|45305.2|45285.2|45307.4|45287.4|45307.4|45287.4|45305.2|45285.2|1
1645104220000|2022-02-17 13:23:40|45307.7|45287.7|45317.7|45297.7|45320.2|45300.2|45307.7|45287.7|6
1645104230000|2022-02-17 13:23:50|45312.7|45292.7|45312.4|45292.4|45312.7|45292.7|45307.7|45287.7|2
1645104240000|2022-02-17 13:24:00|45309.9|45289.9|45307.4|45287.4|45309.9|45289.9|45307.4|45287.4|0
1645104250000|2022-02-17 13:24:10|45307.7|45287.7|45315.2|45295.2|45315.2|45295.2|45307.4|45287.4|4
1645104260000|2022-02-17 13:24:20|45319.9|45299.9|45327.4|45307.4|45327.4|45307.4|45319.9|45299.9|1
1645104270000|2022-02-17 13:24:30|45325.2|45305.2|45327.4|45307.4|45329.6|45309.6|45325.2|45305.2|1
1645104280000|2022-02-17 13:24:40|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|45324.9|45304.9|2
1645104290000|2022-02-17 13:24:50|45324.6|45304.6|45327.4|45307.4|45327.4|45307.4|45320.2|45300.2|4
1645104300000|2022-02-17 13:25:00|45329.6|45309.6|45327.7|45307.7|45335.2|45315.2|45322.9|45302.9|8
1645104310000|2022-02-17 13:25:10|45329.9|45309.9|45330.4|45310.4|45332.7|45312.7|45329.9|45309.9|2
1645104320000|2022-02-17 13:25:20|45330.2|45310.2|45334.9|45314.9|45334.9|45314.9|45327.4|45307.4|5
1645104330000|2022-02-17 13:25:30|45335.2|45315.2|45339.9|45319.9|45339.9|45319.9|45335.2|45315.2|2
1645104340000|2022-02-17 13:25:40|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45339.9|45319.9|0
1645104350000|2022-02-17 13:25:50|45339.9|45319.9|45332.7|45312.7|45342.1|45322.1|45332.7|45312.7|5
1645104360000|2022-02-17 13:26:00|45330.4|45310.4|45347.7|45327.7|45347.9|45327.9|45330.2|45310.2|9
1645104370000|2022-02-17 13:26:10|45342.7|45322.7|45334.9|45314.9|45342.7|45322.7|45334.9|45314.9|7
1645104380000|2022-02-17 13:26:20|45332.4|45312.4|45320.2|45300.2|45332.7|45312.7|45320.2|45300.2|8
1645104390000|2022-02-17 13:26:30|45315.4|45295.4|45313.2|45293.2|45317.7|45297.7|45312.9|45292.9|2
1645104400000|2022-02-17 13:26:40|45317.7|45297.7|45349.6|45329.6|45349.6|45329.6|45313.2|45293.2|13
1645104410000|2022-02-17 13:26:50|45349.9|45329.9|45347.1|45327.1|45354.9|45334.9|45347.1|45327.1|10
1645104420000|2022-02-17 13:27:00|45347.4|45327.4|45342.4|45322.4|45347.4|45327.4|45337.7|45317.7|7
1645104430000|2022-02-17 13:27:10|45337.7|45317.7|45337.7|45317.7|45345.2|45325.2|45337.7|45317.7|10
1645104440000|2022-02-17 13:27:20|45329.6|45309.6|45317.4|45297.4|45329.6|45309.6|45315.2|45295.2|7
1645104450000|2022-02-17 13:27:30|45320.2|45300.2|45332.7|45312.7|45332.7|45312.7|45320.2|45300.2|3
1645104460000|2022-02-17 13:27:40|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|45332.4|45312.4|3
1645104470000|2022-02-17 13:27:50|45345.4|45325.4|45352.4|45332.4|45352.4|45332.4|45345.4|45325.4|8
1645104480000|2022-02-17 13:28:00|45349.9|45329.9|45357.4|45337.4|45357.4|45337.4|45349.9|45329.9|8
1645104490000|2022-02-17 13:28:10|45355.2|45335.2|45357.4|45337.4|45359.6|45339.6|45355.2|45335.2|2
1645104510000|2022-02-17 13:28:30|45357.1|45337.1|45359.9|45339.9|45359.9|45339.9|45354.9|45334.9|2
1645104520000|2022-02-17 13:28:40|45357.4|45337.4|45350.4|45330.4|45357.4|45337.4|45350.4|45330.4|1
1645104530000|2022-02-17 13:28:50|45348.2|45328.2|45350.4|45330.4|45350.4|45330.4|45348.2|45328.2|0
1645104540000|2022-02-17 13:29:00|45350.2|45330.2|45350.4|45330.4|45350.4|45330.4|45350.2|45330.2|3
1645104550000|2022-02-17 13:29:10|45350.2|45330.2|45350.2|45330.2|45350.4|45330.4|45350.2|45330.2|1
1645104560000|2022-02-17 13:29:20|||||||||94
1645104570000|2022-02-17 13:29:30|45349.6|45329.6|45352.4|45332.4|45352.4|45332.4|45349.6|45329.6|32
1645104580000|2022-02-17 13:29:40|45354.6|45334.6|45357.4|45337.4|45357.4|45337.4|45354.6|45334.6|6
1645104590000|2022-02-17 13:29:50|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|3
1645104600000|2022-02-17 13:30:00|45359.6|45339.6|45357.4|45337.4|45361.9|45341.9|45357.4|45337.4|7
1645104610000|2022-02-17 13:30:10|45359.6|45339.6|45356.9|45336.9|45361.9|45341.9|45356.9|45336.9|4
1645104620000|2022-02-17 13:30:20|45354.6|45334.6|45359.6|45339.6|45359.6|45339.6|45354.6|45334.6|8
1645104630000|2022-02-17 13:30:30|45359.9|45339.9|45356.9|45336.9|45366.9|45346.9|45356.9|45336.9|5
1645104640000|2022-02-17 13:30:40|45357.1|45337.1|45347.1|45327.1|45357.1|45337.1|45347.1|45327.1|6
1645104650000|2022-02-17 13:30:50|45346.9|45326.9|45349.4|45329.4|45349.4|45329.4|45342.4|45322.4|0
1645104660000|2022-02-17 13:31:00|45349.6|45329.6|45366.3|45346.3|45366.3|45346.3|45349.4|45329.4|7
1645104670000|2022-02-17 13:31:10|45366.6|45346.6|45364.4|45344.4|45366.6|45346.6|45364.4|45344.4|3
1645104680000|2022-02-17 13:31:20|45362.1|45342.1|45366.9|45346.9|45366.9|45346.9|45362.1|45342.1|0
1645104690000|2022-02-17 13:31:30|45367.1|45347.1|45372.1|45352.1|45374.6|45354.6|45367.1|45347.1|6
1645104700000|2022-02-17 13:31:40|45371.9|45351.9|45367.1|45347.1|45371.9|45351.9|45367.1|45347.1|5
1645104710000|2022-02-17 13:31:50|45369.6|45349.6|45372.4|45352.4|45376.9|45356.9|45369.6|45349.6|1
1645104720000|2022-02-17 13:32:00|45376.9|45356.9|45371.9|45351.9|45376.9|45356.9|45371.9|45351.9|4
1645104730000|2022-02-17 13:32:10|45371.6|45351.6|45367.1|45347.1|45374.4|45354.4|45367.1|45347.1|8
1645104740000|2022-02-17 13:32:20|45371.9|45351.9|45354.4|45334.4|45371.9|45351.9|45352.1|45332.1|6
1645104750000|2022-02-17 13:32:30|45362.4|45342.4|45346.9|45326.9|45362.4|45342.4|45346.9|45326.9|7
1645104760000|2022-02-17 13:32:40|45349.6|45329.6|45384.6|45364.6|45384.6|45364.6|45347.4|45327.4|27
1645104770000|2022-02-17 13:32:50|45384.4|45364.4|45401.9|45381.9|45401.9|45381.9|45384.4|45364.4|8
1645104780000|2022-02-17 13:33:00|45397.4|45377.4|45392.1|45372.1|45399.6|45379.6|45392.1|45372.1|13
1645104790000|2022-02-17 13:33:10|45394.6|45374.6|45396.9|45376.9|45396.9|45376.9|45392.4|45372.4|4
1645104800000|2022-02-17 13:33:20|45397.4|45377.4|45412.4|45392.4|45412.4|45392.4|45397.4|45377.4|6
1645104810000|2022-02-17 13:33:30|45412.1|45392.1|45419.4|45399.4|45419.4|45399.4|45407.1|45387.1|12
1645104820000|2022-02-17 13:33:40|45419.6|45399.6|45424.1|45404.1|45429.1|45409.1|45419.6|45399.6|53
1645104830000|2022-02-17 13:33:50|45421.9|45401.9|45424.1|45404.1|45426.4|45406.4|45421.6|45401.6|14
1645104840000|2022-02-17 13:34:00|45421.9|45401.9|45426.6|45406.6|45426.9|45406.9|45419.4|45399.4|11
1645104850000|2022-02-17 13:34:10|45426.4|45406.4|45406.9|45386.9|45426.4|45406.4|45406.9|45386.9|13
1645104860000|2022-02-17 13:34:20|45411.9|45391.9|45417.4|45397.4|45419.9|45399.9|45411.9|45391.9|93
1645104870000|2022-02-17 13:34:30|45417.1|45397.1|45416.9|45396.9|45422.1|45402.1|45416.9|45396.9|8
1645104880000|2022-02-17 13:34:40|45414.6|45394.6|45432.1|45412.1|45432.4|45412.4|45414.6|45394.6|10
1645104890000|2022-02-17 13:34:50|45427.4|45407.4|45426.9|45406.9|45427.7|45407.7|45426.9|45406.9|4
1645104900000|2022-02-17 13:35:00|45424.6|45404.6|45432.1|45412.1|45432.1|45412.1|45422.4|45402.4|9
1645104910000|2022-02-17 13:35:10|45434.4|45414.4|45452.4|45432.4|45452.4|45432.4|45434.4|45414.4|27
1645104920000|2022-02-17 13:35:20|45454.9|45434.9|45446.9|45426.9|45454.9|45434.9|45441.9|45421.9|30
1645104930000|2022-02-17 13:35:30|45444.6|45424.6|45442.4|45422.4|45444.6|45424.6|45442.4|45422.4|0
1645104940000|2022-02-17 13:35:40|45444.6|45424.6|45454.4|45434.4|45454.4|45434.4|45444.6|45424.6|5
1645104950000|2022-02-17 13:35:50|45454.1|45434.1|45454.9|45434.9|45454.9|45434.9|45451.9|45431.9|18
1645104960000|2022-02-17 13:36:00|45459.4|45439.4|45467.1|45447.1|45469.9|45449.9|45459.4|45439.4|22
1645104970000|2022-02-17 13:36:10|45472.1|45452.1|45476.9|45456.9|45476.9|45456.9|45472.1|45452.1|5
1645104980000|2022-02-17 13:36:20|45477.4|45457.4|45484.4|45464.4|45484.6|45464.6|45477.4|45457.4|23
1645104990000|2022-02-17 13:36:30|45482.1|45462.1|45489.6|45469.6|45489.6|45469.6|45482.1|45462.1|6
1645105000000|2022-02-17 13:36:40|45489.9|45469.9|45487.4|45467.4|45492.4|45472.4|45487.1|45467.1|14
1645105010000|2022-02-17 13:36:50|45487.1|45467.1|45491.9|45471.9|45491.9|45471.9|45486.9|45466.9|8
1645105020000|2022-02-17 13:37:00|45492.1|45472.1|45484.6|45464.6|45492.1|45472.1|45484.6|45464.6|4
1645105030000|2022-02-17 13:37:10|45484.4|45464.4|45477.1|45457.1|45484.4|45464.4|45476.9|45456.9|12
1645105040000|2022-02-17 13:37:20|45479.4|45459.4|45474.6|45454.6|45479.4|45459.4|45474.4|45454.4|7
1645105050000|2022-02-17 13:37:30|45474.4|45454.4|45471.9|45451.9|45474.4|45454.4|45471.9|45451.9|2
1645105060000|2022-02-17 13:37:40|45472.1|45452.1|45464.6|45444.6|45472.1|45452.1|45461.9|45441.9|15
1645105070000|2022-02-17 13:37:50|45466.9|45446.9|45476.9|45456.9|45476.9|45456.9|45466.9|45446.9|7
1645105080000|2022-02-17 13:38:00|45474.4|45454.4|45466.9|45446.9|45476.9|45456.9|45466.9|45446.9|10
1645105090000|2022-02-17 13:38:10|45467.1|45447.1|45476.9|45456.9|45476.9|45456.9|45467.1|45447.1|2
1645105100000|2022-02-17 13:38:20|45477.1|45457.1|45471.9|45451.9|45479.6|45459.6|45471.9|45451.9|11
1645105110000|2022-02-17 13:38:30|45472.1|45452.1|45472.1|45452.1|45472.1|45452.1|45471.9|45451.9|1
1645105120000|2022-02-17 13:38:40|45471.9|45451.9|45474.6|45454.6|45479.1|45459.1|45471.9|45451.9|3
1645105130000|2022-02-17 13:38:50|45474.4|45454.4|45474.6|45454.6|45474.6|45454.6|45474.4|45454.4|3
1645105140000|2022-02-17 13:39:00|45476.9|45456.9|45476.9|45456.9|45476.9|45456.9|45474.6|45454.6|0
1645105150000|2022-02-17 13:39:10|45474.6|45454.6|45486.9|45466.9|45487.1|45467.1|45474.4|45454.4|9
1645105160000|2022-02-17 13:39:20|45484.6|45464.6|45484.9|45464.9|45487.1|45467.1|45484.4|45464.4|5
1645105170000|2022-02-17 13:39:30|45487.1|45467.1|45487.1|45467.1|45487.7|45467.7|45484.9|45464.9|5
1645105180000|2022-02-17 13:39:40|45484.9|45464.9|45469.4|45449.4|45484.9|45464.9|45469.4|45449.4|14
1645105190000|2022-02-17 13:39:50|45467.1|45447.1|45456.9|45436.9|45469.6|45449.6|45456.9|45436.9|8
1645105200000|2022-02-17 13:40:00|45457.1|45437.1|45454.6|45434.6|45457.1|45437.1|45447.1|45427.1|5
1645105210000|2022-02-17 13:40:10|45452.4|45432.4|45457.1|45437.1|45459.4|45439.4|45452.1|45432.1|9
1645105220000|2022-02-17 13:40:20|45456.9|45436.9|45451.9|45431.9|45457.1|45437.1|45447.4|45427.4|15
1645105230000|2022-02-17 13:40:30|45449.6|45429.6|45451.9|45431.9|45456.6|45436.6|45449.6|45429.6|4
1645105240000|2022-02-17 13:40:40|45454.1|45434.1|45451.9|45431.9|45454.4|45434.4|45449.6|45429.6|5
1645105250000|2022-02-17 13:40:50|45449.4|45429.4|45432.1|45412.1|45449.4|45429.4|45431.9|45411.9|35
1645105260000|2022-02-17 13:41:00|45431.9|45411.9|45431.9|45411.9|45439.4|45419.4|45429.6|45409.6|7
1645105270000|2022-02-17 13:41:10|45429.6|45409.6|45416.9|45396.9|45429.6|45409.6|45414.4|45394.4|18
1645105280000|2022-02-17 13:41:20|45414.6|45394.6|45412.4|45392.4|45419.4|45399.4|45409.6|45389.6|30
1645105290000|2022-02-17 13:41:30|45414.6|45394.6|45404.6|45384.6|45414.9|45394.9|45404.4|45384.4|5
1645105300000|2022-02-17 13:41:40|45406.9|45386.9|45429.4|45409.4|45429.4|45409.4|45406.9|45386.9|9
1645105310000|2022-02-17 13:41:50|45427.1|45407.1|45422.4|45402.4|45427.4|45407.4|45417.9|45397.9|3
1645105320000|2022-02-17 13:42:00|45417.4|45397.4|45432.4|45412.4|45434.6|45414.6|45417.4|45397.4|9
1645105330000|2022-02-17 13:42:10|45434.6|45414.6|45427.4|45407.4|45437.1|45417.1|45426.9|45406.9|9
1645105340000|2022-02-17 13:42:20|45429.6|45409.6|45432.4|45412.4|45434.6|45414.6|45427.4|45407.4|0
1645105350000|2022-02-17 13:42:30|45432.1|45412.1|45421.9|45401.9|45432.1|45412.1|45421.9|45401.9|3
1645105360000|2022-02-17 13:42:40|45419.6|45399.6|45416.9|45396.9|45419.6|45399.6|45414.6|45394.6|3
1645105370000|2022-02-17 13:42:50|45402.1|45382.1|45407.4|45387.4|45407.4|45387.4|45399.9|45379.9|46
1645105380000|2022-02-17 13:43:00|45405.2|45385.2|45396.9|45376.9|45407.4|45387.4|45394.4|45374.4|14
1645105390000|2022-02-17 13:43:10|45397.1|45377.1|45401.9|45381.9|45407.1|45387.1|45394.4|45374.4|12
1645105400000|2022-02-17 13:43:20|45402.1|45382.1|45406.9|45386.9|45406.9|45386.9|45401.9|45381.9|2
1645105410000|2022-02-17 13:43:30|45404.4|45384.4|45409.9|45389.9|45409.9|45389.9|45401.9|45381.9|4
1645105420000|2022-02-17 13:43:40|45414.6|45394.6|45421.9|45401.9|45421.9|45401.9|45414.6|45394.6|3
1645105430000|2022-02-17 13:43:50|45421.6|45401.6|45424.6|45404.6|45424.6|45404.6|45417.1|45397.1|1
1645105440000|2022-02-17 13:44:00|45426.9|45406.9|45416.9|45396.9|45429.6|45409.6|45416.9|45396.9|18
1645105450000|2022-02-17 13:44:10|45414.6|45394.6|45407.1|45387.1|45414.6|45394.6|45406.6|45386.6|28
1645105460000|2022-02-17 13:44:20|45404.4|45384.4|45401.9|45381.9|45406.9|45386.9|45399.6|45379.6|4
1645105470000|2022-02-17 13:44:30|45402.1|45382.1|45401.9|45381.9|45402.1|45382.1|45394.4|45374.4|6
1645105480000|2022-02-17 13:44:40|45399.4|45379.4|45411.9|45391.9|45421.9|45401.9|45399.4|45379.4|7
1645105490000|2022-02-17 13:44:50|45407.1|45387.1|45414.1|45394.1|45414.1|45394.1|45401.9|45381.9|8
1645105500000|2022-02-17 13:45:00|45411.9|45391.9|45404.6|45384.6|45411.9|45391.9|45401.9|45381.9|18
1645105510000|2022-02-17 13:45:10|45406.9|45386.9|45424.1|45404.1|45424.1|45404.1|45404.4|45384.4|10
1645105520000|2022-02-17 13:45:20|45426.6|45406.6|45414.9|45394.9|45426.6|45406.6|45414.6|45394.6|16
1645105530000|2022-02-17 13:45:30|45417.1|45397.1|45412.1|45392.1|45417.1|45397.1|45411.9|45391.9|4
1645105540000|2022-02-17 13:45:40|45414.6|45394.6|45419.6|45399.6|45419.6|45399.6|45412.4|45392.4|2
1645105550000|2022-02-17 13:45:50|45421.9|45401.9|45417.1|45397.1|45424.6|45404.6|45417.1|45397.1|3
1645105560000|2022-02-17 13:46:00|45412.7|45392.7|45411.9|45391.9|45419.6|45399.6|45409.4|45389.4|5
1645105570000|2022-02-17 13:46:10|45414.4|45394.4|45404.4|45384.4|45414.4|45394.4|45401.9|45381.9|11
1645105580000|2022-02-17 13:46:20|45402.4|45382.4|45404.6|45384.6|45404.9|45384.9|45397.4|45377.4|12
1645105590000|2022-02-17 13:46:30|45402.1|45382.1|45401.9|45381.9|45404.6|45384.6|45397.4|45377.4|5
1645105600000|2022-02-17 13:46:40|45402.1|45382.1|45402.4|45382.4|45404.9|45384.9|45399.6|45379.6|9
1645105610000|2022-02-17 13:46:50|45402.1|45382.1|45397.1|45377.1|45402.1|45382.1|45397.1|45377.1|7
1645105620000|2022-02-17 13:47:00|45399.4|45379.4|45401.9|45381.9|45401.9|45381.9|45396.9|45376.9|6
1645105630000|2022-02-17 13:47:10|45399.6|45379.6|45396.9|45376.9|45401.9|45381.9|45394.6|45374.6|1
1645105640000|2022-02-17 13:47:20|45396.6|45376.6|45377.1|45357.1|45397.1|45377.1|45374.9|45354.9|23
1645105650000|2022-02-17 13:47:30|45374.9|45354.9|45429.4|45409.4|45429.4|45409.4|45372.1|45352.1|18
1645105660000|2022-02-17 13:47:40|45429.1|45409.1|45436.9|45416.9|45441.6|45421.6|45426.9|45406.9|12
1645105670000|2022-02-17 13:47:50|45436.6|45416.6|45436.9|45416.9|45437.1|45417.1|45431.9|45411.9|6
1645105680000|2022-02-17 13:48:00|45432.1|45412.1|45431.9|45411.9|45432.1|45412.1|45429.6|45409.6|2
1645105690000|2022-02-17 13:48:10|45429.4|45409.4|45434.4|45414.4|45434.4|45414.4|45426.9|45406.9|5
1645105700000|2022-02-17 13:48:20|45431.9|45411.9|45421.9|45401.9|45431.9|45411.9|45421.9|45401.9|6
1645105710000|2022-02-17 13:48:30|45419.6|45399.6|45421.9|45401.9|45421.9|45401.9|45417.4|45397.4|2
1645105720000|2022-02-17 13:48:40|45422.1|45402.1|45421.9|45401.9|45424.4|45404.4|45417.4|45397.4|6
1645105730000|2022-02-17 13:48:50|45419.6|45399.6|45421.9|45401.9|45424.4|45404.4|45419.6|45399.6|1
1645105740000|2022-02-17 13:49:00|45422.1|45402.1|45417.1|45397.1|45422.1|45402.1|45417.1|45397.1|5
1645105750000|2022-02-17 13:49:10|45411.9|45391.9|45409.6|45389.6|45411.9|45391.9|45409.6|45389.6|4
1645105760000|2022-02-17 13:49:20|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|2
1645105770000|2022-02-17 13:49:30|45407.1|45387.1|45409.4|45389.4|45409.4|45389.4|45406.9|45386.9|3
1645105780000|2022-02-17 13:49:40|45404.4|45384.4|45406.9|45386.9|45409.4|45389.4|45404.4|45384.4|6
1645105800000|2022-02-17 13:50:00|45404.6|45384.6|45401.9|45381.9|45409.4|45389.4|45401.9|45381.9|13
1645105810000|2022-02-17 13:50:10|45402.1|45382.1|45382.4|45362.4|45402.1|45382.1|45382.4|45362.4|14
1645105820000|2022-02-17 13:50:20|45384.6|45364.6|45374.9|45354.9|45384.6|45364.6|45372.4|45352.4|7
1645105830000|2022-02-17 13:50:30|45377.1|45357.1|45391.9|45371.9|45394.6|45374.6|45369.6|45349.6|19
1645105840000|2022-02-17 13:50:40|45389.6|45369.6|45376.9|45356.9|45389.6|45369.6|45374.4|45354.4|29
1645105850000|2022-02-17 13:50:50|45379.4|45359.4|45386.9|45366.9|45386.9|45366.9|45379.4|45359.4|9
1645105860000|2022-02-17 13:51:00|45384.4|45364.4|45395.2|45375.2|45395.2|45375.2|45384.4|45364.4|7
1645105870000|2022-02-17 13:51:10|45397.4|45377.4|45399.1|45379.1|45407.1|45387.1|45397.4|45377.4|4
1645105880000|2022-02-17 13:51:20|45399.4|45379.4|45401.9|45381.9|45401.9|45381.9|45396.9|45376.9|0
1645105890000|2022-02-17 13:51:30|45396.9|45376.9|45394.4|45374.4|45396.9|45376.9|45391.9|45371.9|3
1645105900000|2022-02-17 13:51:40|45392.1|45372.1|45391.9|45371.9|45392.1|45372.1|45389.4|45369.4|3
1645105910000|2022-02-17 13:51:50|45392.1|45372.1|45404.1|45384.1|45404.1|45384.1|45392.1|45372.1|1
1645105920000|2022-02-17 13:52:00|45401.9|45381.9|45399.4|45379.4|45402.1|45382.1|45394.6|45374.6|4
1645105930000|2022-02-17 13:52:10|45397.1|45377.1|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|3
1645105940000|2022-02-17 13:52:20|45396.9|45376.9|45389.4|45369.4|45396.9|45376.9|45389.4|45369.4|11
1645105950000|2022-02-17 13:52:30|45386.9|45366.9|45381.9|45361.9|45389.4|45369.4|45376.9|45356.9|6
1645105960000|2022-02-17 13:52:40|45382.1|45362.1|45369.6|45349.6|45391.9|45371.9|45364.4|45344.4|9
1645105970000|2022-02-17 13:52:50|45367.1|45347.1|45371.9|45351.9|45372.1|45352.1|45364.6|45344.6|18
1645105980000|2022-02-17 13:53:00|45366.9|45346.9|45346.9|45326.9|45366.9|45346.9|45344.4|45324.4|15
1645105990000|2022-02-17 13:53:10|45346.6|45326.6|45349.4|45329.4|45349.4|45329.4|45344.6|45324.6|10
1645106000000|2022-02-17 13:53:20|45349.6|45329.6|45371.9|45351.9|45372.1|45352.1|45349.6|45329.6|4
1645106010000|2022-02-17 13:53:30|45374.4|45354.4|45376.6|45356.6|45376.6|45356.6|45371.9|45351.9|3
1645106020000|2022-02-17 13:53:40|45376.9|45356.9|45376.9|45356.9|45381.6|45361.6|45372.1|45352.1|3
1645106030000|2022-02-17 13:53:50|45374.6|45354.6|45372.1|45352.1|45376.9|45356.9|45372.1|45352.1|0
1645106040000|2022-02-17 13:54:00|45371.9|45351.9|45366.9|45346.9|45371.9|45351.9|45359.6|45339.6|16
1645106050000|2022-02-17 13:54:10|45367.1|45347.1|45376.9|45356.9|45377.1|45357.1|45367.1|45347.1|5
1645106060000|2022-02-17 13:54:20|45379.1|45359.1|45379.1|45359.1|45379.4|45359.4|45374.4|45354.4|7
1645106070000|2022-02-17 13:54:30|45376.9|45356.9|45381.9|45361.9|45381.9|45361.9|45374.4|45354.4|2
1645106080000|2022-02-17 13:54:40|45379.4|45359.4|45371.9|45351.9|45379.4|45359.4|45364.4|45344.4|5
1645106090000|2022-02-17 13:54:50|45369.4|45349.4|45366.9|45346.9|45371.9|45351.9|45366.9|45346.9|8
1645106100000|2022-02-17 13:55:00|45364.4|45344.4|45362.1|45342.1|45366.9|45346.9|45361.9|45341.9|7
1645106110000|2022-02-17 13:55:10|45359.9|45339.9|45376.6|45356.6|45376.6|45356.6|45359.9|45339.9|5
1645106120000|2022-02-17 13:55:20|45376.4|45356.4|45379.4|45359.4|45381.6|45361.6|45371.9|45351.9|1
1645106130000|2022-02-17 13:55:30|45381.6|45361.6|45374.6|45354.6|45381.6|45361.6|45372.1|45352.1|2
1645106140000|2022-02-17 13:55:40|45376.9|45356.9|45377.1|45357.1|45381.9|45361.9|45376.9|45356.9|3
1645106150000|2022-02-17 13:55:50|45374.4|45354.4|45374.6|45354.6|45379.4|45359.4|45374.4|45354.4|2
1645106160000|2022-02-17 13:56:00|45376.9|45356.9|45342.1|45322.1|45376.9|45356.9|45341.9|45321.9|17
1645106170000|2022-02-17 13:56:10|45346.9|45326.9|45314.6|45294.6|45354.9|45334.9|45309.6|45289.6|18
1645106180000|2022-02-17 13:56:20|45317.1|45297.1|45279.4|45259.4|45317.1|45297.1|45276.6|45256.6|36
1645106190000|2022-02-17 13:56:30|45277.1|45257.1|45279.9|45259.9|45292.1|45272.1|45274.9|45254.9|32
1645106200000|2022-02-17 13:56:40|45282.1|45262.1|45271.9|45251.9|45296.6|45276.6|45269.6|45249.6|26
1645106210000|2022-02-17 13:56:50|45269.6|45249.6|45297.1|45277.1|45297.1|45277.1|45264.4|45244.4|17
1645106220000|2022-02-17 13:57:00|45299.4|45279.4|45307.1|45287.1|45307.1|45287.1|45292.4|45272.4|15
1645106230000|2022-02-17 13:57:10|45304.9|45284.9|45302.1|45282.1|45307.1|45287.1|45301.9|45281.9|15
1645106240000|2022-02-17 13:57:20|45304.6|45284.6|45301.9|45281.9|45304.6|45284.6|45299.6|45279.6|5
1645106250000|2022-02-17 13:57:30|45302.1|45282.1|45311.6|45291.6|45311.6|45291.6|45301.9|45281.9|3
1645106260000|2022-02-17 13:57:40|45309.4|45289.4|45317.1|45297.1|45321.9|45301.9|45309.4|45289.4|9
1645106270000|2022-02-17 13:57:50|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|2
1645106280000|2022-02-17 13:58:00|45314.6|45294.6|45319.4|45299.4|45319.4|45299.4|45314.4|45294.4|14
1645106290000|2022-02-17 13:58:10|45321.9|45301.9|45337.1|45317.1|45337.1|45317.1|45321.9|45301.9|14
1645106300000|2022-02-17 13:58:20|45337.4|45317.4|45346.9|45326.9|45351.9|45331.9|45337.1|45317.1|14
1645106310000|2022-02-17 13:58:30|45346.6|45326.6|45349.4|45329.4|45349.4|45329.4|45346.6|45326.6|2
1645106320000|2022-02-17 13:58:40|45352.4|45332.4|45356.9|45336.9|45356.9|45336.9|45352.4|45332.4|8
1645106330000|2022-02-17 13:58:50|45357.1|45337.1|45369.6|45349.6|45372.1|45352.1|45357.1|45337.1|9
1645106340000|2022-02-17 13:59:00|45371.9|45351.9|45369.6|45349.6|45374.4|45354.4|45369.4|45349.4|8
1645106350000|2022-02-17 13:59:10|45364.1|45344.1|45356.9|45336.9|45364.1|45344.1|45352.4|45332.4|15
1645106360000|2022-02-17 13:59:20|45354.6|45334.6|45356.9|45336.9|45359.6|45339.6|45354.6|45334.6|2
1645106370000|2022-02-17 13:59:30|45357.1|45337.1|45362.4|45342.4|45362.4|45342.4|45356.9|45336.9|2
1645106380000|2022-02-17 13:59:40|45364.6|45344.6|45357.4|45337.4|45364.6|45344.6|45356.9|45336.9|5
1645106390000|2022-02-17 13:59:50|45359.6|45339.6|45356.9|45336.9|45361.9|45341.9|45354.6|45334.6|5
1645106400000|2022-02-17 14:00:00|45354.6|45334.6|45367.1|45347.1|45367.1|45347.1|45347.1|45327.1|13
1645106410000|2022-02-17 14:00:10|45366.9|45346.9|45356.9|45336.9|45367.1|45347.1|45352.4|45332.4|3
1645106420000|2022-02-17 14:00:20|45352.1|45332.1|45364.6|45344.6|45364.6|45344.6|45352.1|45332.1|4
1645106430000|2022-02-17 14:00:30|45366.9|45346.9|45367.4|45347.4|45376.6|45356.6|45366.9|45346.9|4
1645106440000|2022-02-17 14:00:40|45369.6|45349.6|45382.4|45362.4|45392.1|45372.1|45367.1|45347.1|13
1645106450000|2022-02-17 14:00:50|45384.6|45364.6|45389.6|45369.6|45391.9|45371.9|45384.6|45364.6|1
1645106460000|2022-02-17 14:01:00|45387.4|45367.4|45392.1|45372.1|45394.4|45374.4|45384.6|45364.6|8
1645106470000|2022-02-17 14:01:10|45391.9|45371.9|45409.9|45389.9|45414.6|45394.6|45391.9|45371.9|14
1645106480000|2022-02-17 14:01:20|45407.7|45387.7|45409.6|45389.6|45412.1|45392.1|45402.1|45382.1|14
1645106490000|2022-02-17 14:01:30|45407.4|45387.4|45397.1|45377.1|45409.6|45389.6|45394.9|45374.9|12
1645106500000|2022-02-17 14:01:40|45394.6|45374.6|45374.4|45354.4|45396.9|45376.9|45372.1|45352.1|10
1645106510000|2022-02-17 14:01:50|45376.6|45356.6|45376.9|45356.9|45384.6|45364.6|45372.1|45352.1|5
1645106520000|2022-02-17 14:02:00|45377.1|45357.1|45382.1|45362.1|45384.4|45364.4|45376.9|45356.9|9
1645106530000|2022-02-17 14:02:10|45379.6|45359.6|45376.9|45356.9|45382.1|45362.1|45372.4|45352.4|5
1645106540000|2022-02-17 14:02:20|45377.1|45357.1|45392.1|45372.1|45392.1|45372.1|45369.9|45349.9|4
1645106550000|2022-02-17 14:02:30|45391.9|45371.9|45382.4|45362.4|45391.9|45371.9|45377.9|45357.9|1
1645106560000|2022-02-17 14:02:40|45384.6|45364.6|45377.7|45357.7|45387.4|45367.4|45377.7|45357.7|8
1645106570000|2022-02-17 14:02:50|45379.9|45359.9|45392.1|45372.1|45392.1|45372.1|45377.4|45357.4|6
1645106580000|2022-02-17 14:03:00|45389.9|45369.9|45399.9|45379.9|45399.9|45379.9|45386.9|45366.9|31
1645106590000|2022-02-17 14:03:10|45399.6|45379.6|45412.1|45392.1|45412.1|45392.1|45399.6|45379.6|10
1645106600000|2022-02-17 14:03:20|45409.9|45389.9|45412.1|45392.1|45412.4|45392.4|45407.4|45387.4|4
1645106610000|2022-02-17 14:03:30|45407.7|45387.7|45412.4|45392.4|45412.7|45392.7|45407.7|45387.7|5
1645106620000|2022-02-17 14:03:40|45412.7|45392.7|45415.2|45395.2|45417.7|45397.7|45412.7|45392.7|12
1645106630000|2022-02-17 14:03:50|45417.4|45397.4|45420.2|45400.2|45420.4|45400.4|45414.9|45394.9|13
1645106640000|2022-02-17 14:04:00|45417.9|45397.9|45414.9|45394.9|45420.2|45400.2|45412.7|45392.7|9
1645106650000|2022-02-17 14:04:10|45415.2|45395.2|45422.9|45402.9|45422.9|45402.9|45414.9|45394.9|9
1645106660000|2022-02-17 14:04:20|45425.2|45405.2|45422.4|45402.4|45425.2|45405.2|45417.7|45397.7|3
1645106670000|2022-02-17 14:04:30|45420.2|45400.2|45432.4|45412.4|45432.9|45412.9|45420.2|45400.2|25
1645106680000|2022-02-17 14:04:40|45430.2|45410.2|45430.2|45410.2|45435.2|45415.2|45430.2|45410.2|7
1645106690000|2022-02-17 14:04:50|45429.9|45409.9|45425.4|45405.4|45432.4|45412.4|45425.4|45405.4|9
1645106700000|2022-02-17 14:05:00|45427.7|45407.7|45434.9|45414.9|45434.9|45414.9|45425.2|45405.2|8
1645106710000|2022-02-17 14:05:10|45432.7|45412.7|45445.2|45425.2|45447.4|45427.4|45432.7|45412.7|21
1645106720000|2022-02-17 14:05:20|45444.9|45424.9|45432.9|45412.9|45444.9|45424.9|45432.9|45412.9|7
1645106730000|2022-02-17 14:05:30|45437.7|45417.7|45449.6|45429.6|45449.6|45429.6|45432.9|45412.9|7
1645106740000|2022-02-17 14:05:40|45447.7|45427.7|45442.4|45422.4|45449.9|45429.9|45442.4|45422.4|24
1645106750000|2022-02-17 14:05:50|45444.9|45424.9|45444.9|45424.9|45447.1|45427.1|45442.1|45422.1|42
1645106760000|2022-02-17 14:06:00|45446.9|45426.9|45442.1|45422.1|45451.9|45431.9|45442.1|45422.1|13
1645106770000|2022-02-17 14:06:10|45439.6|45419.6|45447.1|45427.1|45449.9|45429.9|45439.6|45419.6|16
1645106780000|2022-02-17 14:06:20|45447.7|45427.7|45454.4|45434.4|45454.4|45434.4|45447.1|45427.1|7
1645106790000|2022-02-17 14:06:30|45452.1|45432.1|45444.9|45424.9|45452.1|45432.1|45444.6|45424.6|4
1645106800000|2022-02-17 14:06:40|45447.1|45427.1|45437.1|45417.1|45447.1|45427.1|45437.1|45417.1|18
1645106810000|2022-02-17 14:06:50|45436.9|45416.9|45434.6|45414.6|45437.1|45417.1|45434.6|45414.6|5
1645106820000|2022-02-17 14:07:00|45436.9|45416.9|45446.9|45426.9|45449.1|45429.1|45432.1|45412.1|11
1645106830000|2022-02-17 14:07:10|45444.6|45424.6|45449.6|45429.6|45449.6|45429.6|45444.4|45424.4|8
1645106840000|2022-02-17 14:07:20|45449.4|45429.4|45444.9|45424.9|45451.9|45431.9|45444.9|45424.9|5
1645106850000|2022-02-17 14:07:30|45447.1|45427.1|45444.6|45424.6|45447.1|45427.1|45444.6|45424.6|4
1645106860000|2022-02-17 14:07:40|45446.9|45426.9|45446.9|45426.9|45449.4|45429.4|45444.6|45424.6|2
1645106870000|2022-02-17 14:07:50|45444.6|45424.6|45431.6|45411.6|45449.4|45429.4|45431.6|45411.6|12
1645106880000|2022-02-17 14:08:00|45431.9|45411.9|45452.1|45432.1|45452.1|45432.1|45431.9|45411.9|20
1645106890000|2022-02-17 14:08:10|45454.4|45434.4|45456.9|45436.9|45459.4|45439.4|45452.1|45432.1|9
1645106900000|2022-02-17 14:08:20|45457.1|45437.1|45449.4|45429.4|45459.4|45439.4|45449.4|45429.4|8
1645106910000|2022-02-17 14:08:30|45447.1|45427.1|45447.4|45427.4|45451.9|45431.9|45446.9|45426.9|6
1645106920000|2022-02-17 14:08:40|45449.6|45429.6|45449.6|45429.6|45454.6|45434.6|45447.4|45427.4|0
1645106930000|2022-02-17 14:08:50|45451.9|45431.9|45451.9|45431.9|45452.1|45432.1|45447.1|45427.1|11
1645106940000|2022-02-17 14:09:00|45449.6|45429.6|45449.6|45429.6|45452.1|45432.1|45447.1|45427.1|6
1645106950000|2022-02-17 14:09:10|45451.9|45431.9|45446.9|45426.9|45452.1|45432.1|45441.6|45421.6|7
1645106960000|2022-02-17 14:09:20|45446.6|45426.6|45439.6|45419.6|45446.6|45426.6|45437.1|45417.1|1
1645106970000|2022-02-17 14:09:30|45441.9|45421.9|45441.9|45421.9|45442.1|45422.1|45439.4|45419.4|2
1645106980000|2022-02-17 14:09:40|45437.1|45417.1|45424.6|45404.6|45437.1|45417.1|45424.4|45404.4|11
1645106990000|2022-02-17 14:09:50|45422.4|45402.4|45416.6|45396.6|45424.6|45404.6|45416.6|45396.6|6
1645107000000|2022-02-17 14:10:00|45414.4|45394.4|45417.1|45397.1|45421.9|45401.9|45411.9|45391.9|5
1645107010000|2022-02-17 14:10:10|45419.6|45399.6|45404.4|45384.4|45419.6|45399.6|45404.4|45384.4|14
1645107020000|2022-02-17 14:10:20|45404.6|45384.6|45407.1|45387.1|45407.1|45387.1|45401.9|45381.9|28
1645107030000|2022-02-17 14:10:30|45407.4|45387.4|45414.4|45394.4|45416.9|45396.9|45407.4|45387.4|3
1645107040000|2022-02-17 14:10:40|45417.1|45397.1|45424.4|45404.4|45426.9|45406.9|45417.1|45397.1|3
1645107050000|2022-02-17 14:10:50|45422.1|45402.1|45424.4|45404.4|45424.4|45404.4|45419.4|45399.4|6
1645107060000|2022-02-17 14:11:00|45422.1|45402.1|45419.4|45399.4|45424.4|45404.4|45414.4|45394.4|14
1645107070000|2022-02-17 14:11:10|45419.6|45399.6|45424.4|45404.4|45426.9|45406.9|45419.6|45399.6|3
1645107080000|2022-02-17 14:11:20|45426.9|45406.9|45419.4|45399.4|45426.9|45406.9|45419.4|45399.4|3
1645107090000|2022-02-17 14:11:30|45419.6|45399.6|45416.9|45396.9|45421.9|45401.9|45416.9|45396.9|5
1645107100000|2022-02-17 14:11:40|45417.1|45397.1|45416.9|45396.9|45417.1|45397.1|45416.9|45396.9|0
1645107110000|2022-02-17 14:11:50|45414.6|45394.6|45439.4|45419.4|45439.4|45419.4|45412.1|45392.1|41
1645107120000|2022-02-17 14:12:00|45439.9|45419.9|45437.1|45417.1|45442.1|45422.1|45437.1|45417.1|34
1645107130000|2022-02-17 14:12:10|45437.4|45417.4|45437.4|45417.4|45437.7|45417.7|45437.4|45417.4|38
1645107140000|2022-02-17 14:12:20|45439.1|45419.1|45430.2|45410.2|45439.1|45419.1|45429.9|45409.9|32
1645107150000|2022-02-17 14:12:30|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|45429.9|45409.9|2
1645107160000|2022-02-17 14:12:40|45429.6|45409.6|45429.6|45409.6|45429.9|45409.9|45429.4|45409.4|5
1645107170000|2022-02-17 14:12:50|45429.9|45409.9|45439.9|45419.9|45439.9|45419.9|45429.6|45409.6|3
1645107180000|2022-02-17 14:13:00|45437.7|45417.7|45464.9|45444.9|45467.1|45447.1|45437.7|45417.7|24
1645107190000|2022-02-17 14:13:10|45467.1|45447.1|45462.1|45442.1|45467.1|45447.1|45459.6|45439.6|6
1645107200000|2022-02-17 14:13:20|45461.9|45441.9|45459.6|45439.6|45464.9|45444.9|45459.6|45439.6|7
1645107210000|2022-02-17 14:13:30|45459.4|45439.4|45452.1|45432.1|45462.1|45442.1|45449.6|45429.6|8
1645107220000|2022-02-17 14:13:40|45449.6|45429.6|45437.4|45417.4|45451.9|45431.9|45434.9|45414.9|4
1645107230000|2022-02-17 14:13:50|45439.6|45419.6|45437.4|45417.4|45447.1|45427.1|45437.1|45417.1|2
1645107240000|2022-02-17 14:14:00|45439.6|45419.6|45432.1|45412.1|45441.9|45421.9|45432.1|45412.1|6
1645107250000|2022-02-17 14:14:10|45429.9|45409.9|45426.9|45406.9|45429.9|45409.9|45424.9|45404.9|2
1645107260000|2022-02-17 14:14:20|45427.1|45407.1|45434.6|45414.6|45439.4|45419.4|45424.6|45404.6|4
1645107270000|2022-02-17 14:14:30|45432.1|45412.1|45427.1|45407.1|45439.6|45419.6|45424.6|45404.6|9
1645107280000|2022-02-17 14:14:40|45427.4|45407.4|45431.6|45411.6|45431.9|45411.9|45427.1|45407.1|1
1645107290000|2022-02-17 14:14:50|45429.6|45409.6|45427.1|45407.1|45434.1|45414.1|45427.1|45407.1|10
1645107300000|2022-02-17 14:15:00|45426.9|45406.9|45429.6|45409.6|45429.9|45409.9|45426.9|45406.9|2
1645107310000|2022-02-17 14:15:10|45431.9|45411.9|45427.1|45407.1|45432.1|45412.1|45427.1|45407.1|1
1645107320000|2022-02-17 14:15:20|45424.4|45404.4|45411.9|45391.9|45424.4|45404.4|45411.9|45391.9|6
1645107330000|2022-02-17 14:15:30|45409.6|45389.6|45411.9|45391.9|45416.9|45396.9|45409.4|45389.4|3
1645107340000|2022-02-17 14:15:40|45409.6|45389.6|45409.4|45389.4|45412.1|45392.1|45409.4|45389.4|1
1645107350000|2022-02-17 14:15:50|45409.6|45389.6|45409.4|45389.4|45409.6|45389.6|45406.6|45386.6|4
1645107360000|2022-02-17 14:16:00|45407.1|45387.1|45397.1|45377.1|45409.6|45389.6|45394.4|45374.4|15
1645107370000|2022-02-17 14:16:10|45399.4|45379.4|45389.4|45369.4|45399.4|45379.4|45389.4|45369.4|4
1645107380000|2022-02-17 14:16:20|45391.9|45371.9|45396.9|45376.9|45396.9|45376.9|45391.9|45371.9|3
1645107390000|2022-02-17 14:16:30|45394.6|45374.6|45386.9|45366.9|45396.6|45376.6|45386.9|45366.9|5
1645107400000|2022-02-17 14:16:40|45389.1|45369.1|45386.9|45366.9|45389.4|45369.4|45386.9|45366.9|2
1645107410000|2022-02-17 14:16:50|45387.1|45367.1|45384.6|45364.6|45387.1|45367.1|45381.9|45361.9|12
1645107420000|2022-02-17 14:17:00|45386.9|45366.9|45371.9|45351.9|45386.9|45366.9|45367.1|45347.1|11
1645107430000|2022-02-17 14:17:10|45374.4|45354.4|45382.1|45362.1|45382.1|45362.1|45374.4|45354.4|5
1645107440000|2022-02-17 14:17:20|45379.9|45359.9|45372.1|45352.1|45382.1|45362.1|45372.1|45352.1|5
1645107450000|2022-02-17 14:17:30|45371.9|45351.9|45376.9|45356.9|45379.1|45359.1|45371.9|45351.9|5
1645107460000|2022-02-17 14:17:40|45374.6|45354.6|45374.6|45354.6|45376.9|45356.9|45367.4|45347.4|5
1645107470000|2022-02-17 14:17:50|45376.9|45356.9|45386.9|45366.9|45391.9|45371.9|45376.9|45356.9|4
1645107480000|2022-02-17 14:18:00|45384.4|45364.4|45382.1|45362.1|45384.4|45364.4|45376.9|45356.9|5
1645107490000|2022-02-17 14:18:10|45386.9|45366.9|45389.6|45369.6|45394.1|45374.1|45386.9|45366.9|3
1645107500000|2022-02-17 14:18:20|45391.9|45371.9|45389.6|45369.6|45391.9|45371.9|45387.4|45367.4|1
1645107510000|2022-02-17 14:18:30|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45387.1|45367.1|2
1645107520000|2022-02-17 14:18:40|45389.6|45369.6|45391.9|45371.9|45391.9|45371.9|45387.1|45367.1|1
1645107530000|2022-02-17 14:18:50|45387.1|45367.1|45391.9|45371.9|45391.9|45371.9|45387.1|45367.1|2
1645107540000|2022-02-17 14:19:00|45389.6|45369.6|45377.1|45357.1|45391.9|45371.9|45374.4|45354.4|11
1645107550000|2022-02-17 14:19:10|45377.4|45357.4|45377.4|45357.4|45382.1|45362.1|45377.4|45357.4|2
1645107560000|2022-02-17 14:19:20|45379.6|45359.6|45377.1|45357.1|45379.6|45359.6|45377.1|45357.1|0
1645107570000|2022-02-17 14:19:30|||||||||1
1645107580000|2022-02-17 14:19:40|45371.9|45351.9|45371.9|45351.9|45374.4|45354.4|45371.9|45351.9|7
1645107590000|2022-02-17 14:19:50|45372.1|45352.1|45356.9|45336.9|45372.1|45352.1|45356.9|45336.9|19
1645107600000|2022-02-17 14:20:00|45359.1|45339.1|45336.9|45316.9|45359.4|45339.4|45334.6|45314.6|14
1645107610000|2022-02-17 14:20:10|45334.6|45314.6|45329.4|45309.4|45337.1|45317.1|45319.4|45299.4|17
1645107620000|2022-02-17 14:20:20|45331.9|45311.9|45339.6|45319.6|45341.9|45321.9|45331.9|45311.9|5
1645107630000|2022-02-17 14:20:30|45344.4|45324.4|45357.4|45337.4|45357.4|45337.4|45344.4|45324.4|3
1645107640000|2022-02-17 14:20:40|45356.9|45336.9|45366.9|45346.9|45369.6|45349.6|45356.9|45336.9|10
1645107650000|2022-02-17 14:20:50|45364.6|45344.6|45366.9|45346.9|45369.1|45349.1|45360.2|45340.2|2
1645107660000|2022-02-17 14:21:00|45364.6|45344.6|45351.9|45331.9|45366.9|45346.9|45351.9|45331.9|3
1645107670000|2022-02-17 14:21:10|45349.6|45329.6|45354.4|45334.4|45354.6|45334.6|45344.6|45324.6|5
1645107680000|2022-02-17 14:21:20|45356.6|45336.6|45364.4|45344.4|45364.4|45344.4|45356.6|45336.6|8
1645107690000|2022-02-17 14:21:30|45362.1|45342.1|45367.1|45347.1|45367.1|45347.1|45362.1|45342.1|4
1645107700000|2022-02-17 14:21:40|45367.4|45347.4|45372.1|45352.1|45372.1|45352.1|45362.7|45342.7|7
1645107710000|2022-02-17 14:21:50|45374.4|45354.4|45372.1|45352.1|45374.4|45354.4|45369.6|45349.6|3
1645107720000|2022-02-17 14:22:00|45374.4|45354.4|45367.1|45347.1|45374.4|45354.4|45367.1|45347.1|3
1645107730000|2022-02-17 14:22:10|45369.4|45349.4|45374.6|45354.6|45379.4|45359.4|45367.1|45347.1|9
1645107740000|2022-02-17 14:22:20|45374.9|45354.9|45391.6|45371.6|45391.9|45371.9|45374.9|45354.9|9
1645107750000|2022-02-17 14:22:30|45389.4|45369.4|45381.9|45361.9|45391.6|45371.6|45381.9|45361.9|2
1645107760000|2022-02-17 14:22:40|45379.6|45359.6|45386.6|45366.6|45386.6|45366.6|45379.6|45359.6|5
1645107770000|2022-02-17 14:22:50|45386.9|45366.9|45391.9|45371.9|45391.9|45371.9|45386.9|45366.9|3
1645107780000|2022-02-17 14:23:00|45389.6|45369.6|45382.4|45362.4|45391.9|45371.9|45377.4|45357.4|12
1645107790000|2022-02-17 14:23:10|45384.6|45364.6|45382.1|45362.1|45389.4|45369.4|45382.1|45362.1|6
1645107800000|2022-02-17 14:23:20|45379.9|45359.9|45386.9|45366.9|45386.9|45366.9|45379.9|45359.9|2
1645107810000|2022-02-17 14:23:30|45389.1|45369.1|45384.6|45364.6|45389.1|45369.1|45382.4|45362.4|2
1645107820000|2022-02-17 14:23:40|45382.4|45362.4|45389.6|45369.6|45389.6|45369.6|45382.4|45362.4|4
1645107830000|2022-02-17 14:23:50|45386.9|45366.9|45386.9|45366.9|45389.6|45369.6|45382.4|45362.4|1
1645107840000|2022-02-17 14:24:00|45384.6|45364.6|45382.1|45362.1|45386.9|45366.9|45382.1|45362.1|0
1645107850000|2022-02-17 14:24:10|45379.9|45359.9|45382.1|45362.1|45382.1|45362.1|45379.9|45359.9|0
1645107860000|2022-02-17 14:24:20|45381.9|45361.9|45376.9|45356.9|45381.9|45361.9|45372.1|45352.1|2
1645107870000|2022-02-17 14:24:30|45377.1|45357.1|45377.1|45357.1|45377.1|45357.1|45374.9|45354.9|6
1645107880000|2022-02-17 14:24:40|45372.4|45352.4|45369.6|45349.6|45376.9|45356.9|45369.4|45349.4|2
1645107890000|2022-02-17 14:24:50|45371.6|45351.6|45359.9|45339.9|45371.6|45351.6|45359.6|45339.6|7
1645107900000|2022-02-17 14:25:00|45360.2|45340.2|45357.4|45337.4|45364.6|45344.6|45357.4|45337.4|4
1645107910000|2022-02-17 14:25:10|45362.1|45342.1|45362.4|45342.4|45367.4|45347.4|45362.1|45342.1|2
1645107920000|2022-02-17 14:25:20|45364.6|45344.6|45367.4|45347.4|45369.6|45349.6|45362.4|45342.4|2
1645107930000|2022-02-17 14:25:30|45367.1|45347.1|45364.6|45344.6|45369.6|45349.6|45362.4|45342.4|2
1645107940000|2022-02-17 14:25:40|45362.4|45342.4|45361.9|45341.9|45364.6|45344.6|45361.9|45341.9|1
1645107950000|2022-02-17 14:25:50|45362.1|45342.1|45356.9|45336.9|45362.1|45342.1|45356.9|45336.9|46
1645107960000|2022-02-17 14:26:00|45359.1|45339.1|45359.1|45339.1|45359.1|45339.1|45354.6|45334.6|8
1645107970000|2022-02-17 14:26:10|45359.4|45339.4|45376.4|45356.4|45378.9|45358.9|45359.4|45339.4|7
1645107980000|2022-02-17 14:26:20|45374.1|45354.1|45376.9|45356.9|45376.9|45356.9|45374.1|45354.1|0
1645107990000|2022-02-17 14:26:30|45376.6|45356.6|45386.6|45366.6|45386.6|45366.6|45376.6|45356.6|3
1645108000000|2022-02-17 14:26:40|45388.9|45368.9|45386.9|45366.9|45391.6|45371.6|45386.6|45366.6|4
1645108010000|2022-02-17 14:26:50|45389.1|45369.1|45384.6|45364.6|45391.6|45371.6|45384.6|45364.6|2
1645108020000|2022-02-17 14:27:00|45386.9|45366.9|45379.1|45359.1|45386.9|45366.9|45379.1|45359.1|9
1645108030000|2022-02-17 14:27:10|45381.4|45361.4|45386.4|45366.4|45386.4|45366.4|45376.9|45356.9|1
1645108040000|2022-02-17 14:27:20|45384.1|45364.1|45379.1|45359.1|45384.1|45364.1|45376.9|45356.9|8
1645108050000|2022-02-17 14:27:30|45376.9|45356.9|45369.1|45349.1|45376.9|45356.9|45369.1|45349.1|0
1645108060000|2022-02-17 14:27:40|45366.6|45346.6|45356.4|45336.4|45366.6|45346.6|45354.1|45334.1|6
1645108070000|2022-02-17 14:27:50|45356.6|45336.6|45354.1|45334.1|45356.6|45336.6|45354.1|45334.1|5
1645108080000|2022-02-17 14:28:00|45353.9|45333.9|45351.4|45331.4|45353.9|45333.9|45346.4|45326.4|3
1645108090000|2022-02-17 14:28:10|45348.9|45328.9|45346.6|45326.6|45351.6|45331.6|45346.6|45326.6|2
1645108100000|2022-02-17 14:28:20|45346.4|45326.4|45348.9|45328.9|45348.9|45328.9|45343.9|45323.9|4
1645108120000|2022-02-17 14:28:40|45351.1|45331.1|45353.9|45333.9|45353.9|45333.9|45351.1|45331.1|8
1645108130000|2022-02-17 14:28:50|45354.1|45334.1|45361.4|45341.4|45361.4|45341.4|45354.1|45334.1|1
1645108140000|2022-02-17 14:29:00|45359.1|45339.1|45353.9|45333.9|45366.4|45346.4|45349.1|45329.1|9
1645108150000|2022-02-17 14:29:10|45356.4|45336.4|45361.4|45341.4|45361.4|45341.4|45356.4|45336.4|6
1645108160000|2022-02-17 14:29:20|45363.6|45343.6|45361.4|45341.4|45363.6|45343.6|45358.9|45338.9|1
1645108170000|2022-02-17 14:29:30|45356.4|45336.4|45354.1|45334.1|45356.4|45336.4|45354.1|45334.1|1
1645108180000|2022-02-17 14:29:40|45351.9|45331.9|45349.1|45329.1|45354.1|45334.1|45349.1|45329.1|2
1645108190000|2022-02-17 14:29:50|45349.4|45329.4|45349.1|45329.1|45351.9|45331.9|45349.1|45329.1|1
1645108200000|2022-02-17 14:30:00|45349.6|45329.6|45358.9|45338.9|45361.9|45341.9|45349.6|45329.6|17
1645108210000|2022-02-17 14:30:10|45361.1|45341.1|45376.1|45356.1|45376.1|45356.1|45356.6|45336.6|10
1645108220000|2022-02-17 14:30:20|45373.9|45353.9|45366.6|45346.6|45373.9|45353.9|45361.4|45341.4|7
1645108230000|2022-02-17 14:30:30|45366.4|45346.4|45366.6|45346.6|45368.9|45348.9|45361.6|45341.6|2
1645108240000|2022-02-17 14:30:40|45364.4|45344.4|45366.4|45346.4|45376.4|45356.4|45361.9|45341.9|16
1645108250000|2022-02-17 14:30:50|45364.1|45344.1|45386.6|45366.6|45386.6|45366.6|45363.9|45343.9|10
1645108260000|2022-02-17 14:31:00|45389.1|45369.1|45377.1|45357.1|45389.1|45369.1|45377.1|45357.1|21
1645108270000|2022-02-17 14:31:10|45376.9|45356.9|45376.4|45356.4|45381.4|45361.4|45366.4|45346.4|8
1645108280000|2022-02-17 14:31:20|45376.6|45356.6|45376.4|45356.4|45379.1|45359.1|45364.4|45344.4|9
1645108290000|2022-02-17 14:31:30|45374.1|45354.1|45376.4|45356.4|45378.9|45358.9|45371.9|45351.9|1
1645108300000|2022-02-17 14:31:40|45376.6|45356.6|45366.4|45346.4|45378.9|45358.9|45364.1|45344.1|8
1645108310000|2022-02-17 14:31:50|45366.6|45346.6|45371.6|45351.6|45374.1|45354.1|45366.6|45346.6|3
1645108320000|2022-02-17 14:32:00|45373.9|45353.9|45354.1|45334.1|45374.1|45354.1|45353.9|45333.9|10
1645108330000|2022-02-17 14:32:10|45353.9|45333.9|45351.4|45331.4|45354.1|45334.1|45349.1|45329.1|5
1645108340000|2022-02-17 14:32:20|45354.1|45334.1|45364.4|45344.4|45371.4|45351.4|45354.1|45334.1|4
1645108350000|2022-02-17 14:32:30|45366.6|45346.6|45359.1|45339.1|45366.6|45346.6|45356.4|45336.4|5
1645108360000|2022-02-17 14:32:40|45361.4|45341.4|45356.4|45336.4|45361.4|45341.4|45354.1|45334.1|1
1645108370000|2022-02-17 14:32:50|45358.9|45338.9|45356.4|45336.4|45361.4|45341.4|45356.4|45336.4|5
1645108380000|2022-02-17 14:33:00|45354.1|45334.1|45361.9|45341.9|45366.4|45346.4|45354.1|45334.1|2
1645108390000|2022-02-17 14:33:10|45361.6|45341.6|45359.1|45339.1|45363.6|45343.6|45356.6|45336.6|5
1645108400000|2022-02-17 14:33:20|45358.9|45338.9|45364.1|45344.1|45364.4|45344.4|45358.9|45338.9|5
1645108410000|2022-02-17 14:33:30|45366.4|45346.4|45376.9|45356.9|45376.9|45356.9|45366.4|45346.4|5
1645108420000|2022-02-17 14:33:40|45379.1|45359.1|45389.1|45369.1|45389.1|45369.1|45378.9|45358.9|9
1645108430000|2022-02-17 14:33:50|45386.6|45366.6|45391.4|45371.4|45396.4|45376.4|45386.6|45366.6|12
1645108440000|2022-02-17 14:34:00|45393.9|45373.9|45404.1|45384.1|45404.1|45384.1|45393.9|45373.9|12
1645108450000|2022-02-17 14:34:10|45406.6|45386.6|45408.9|45388.9|45408.9|45388.9|45404.1|45384.1|7
1645108460000|2022-02-17 14:34:20|45406.6|45386.6|45401.4|45381.4|45416.9|45396.9|45399.4|45379.4|17
1645108470000|2022-02-17 14:34:30|45401.6|45381.6|45409.1|45389.1|45411.6|45391.6|45401.6|45381.6|5
1645108480000|2022-02-17 14:34:40|45406.6|45386.6|45401.4|45381.4|45409.1|45389.1|45399.4|45379.4|3
1645108490000|2022-02-17 14:34:50|45399.1|45379.1|45404.4|45384.4|45406.6|45386.6|45398.9|45378.9|10
1645108500000|2022-02-17 14:35:00|45406.6|45386.6|45406.6|45386.6|45408.9|45388.9|45398.9|45378.9|7
1645108510000|2022-02-17 14:35:10|45404.4|45384.4|45398.9|45378.9|45406.6|45386.6|45398.9|45378.9|10
1645108520000|2022-02-17 14:35:20|45396.6|45376.6|45386.6|45366.6|45396.6|45376.6|45384.4|45364.4|12
1645108530000|2022-02-17 14:35:30|45386.4|45366.4|45366.9|45346.9|45389.1|45369.1|45366.9|45346.9|24
1645108540000|2022-02-17 14:35:40|45366.6|45346.6|45361.4|45341.4|45366.6|45346.6|45356.9|45336.9|5
1645108550000|2022-02-17 14:35:50|45359.1|45339.1|45361.6|45341.6|45366.4|45346.4|45359.1|45339.1|9
1645108560000|2022-02-17 14:36:00|45363.9|45343.9|45351.4|45331.4|45366.4|45346.4|45346.6|45326.6|11
1645108570000|2022-02-17 14:36:10|45349.1|45329.1|45341.4|45321.4|45349.1|45329.1|45334.1|45314.1|9
1645108580000|2022-02-17 14:36:20|45343.6|45323.6|45313.9|45293.9|45343.6|45323.6|45309.1|45289.1|24
1645108590000|2022-02-17 14:36:30|45316.1|45296.1|45323.9|45303.9|45324.1|45304.1|45316.1|45296.1|9
1645108600000|2022-02-17 14:36:40|45321.4|45301.4|45321.4|45301.4|45321.4|45301.4|45306.4|45286.4|48
1645108610000|2022-02-17 14:36:50|45321.6|45301.6|45321.9|45301.9|45321.9|45301.9|45311.9|45291.9|4
1645108620000|2022-02-17 14:37:00|45324.1|45304.1|45346.9|45326.9|45351.4|45331.4|45321.9|45301.9|8
1645108630000|2022-02-17 14:37:10|45346.6|45326.6|45341.9|45321.9|45351.4|45331.4|45341.9|45321.9|9
1645108640000|2022-02-17 14:37:20|45346.6|45326.6|45336.6|45316.6|45351.4|45331.4|45336.4|45316.4|5
1645108650000|2022-02-17 14:37:30|45336.4|45316.4|45334.1|45314.1|45339.1|45319.1|45334.1|45314.1|4
1645108660000|2022-02-17 14:37:40|45333.9|45313.9|45331.4|45311.4|45333.9|45313.9|45321.9|45301.9|5
1645108670000|2022-02-17 14:37:50|45329.1|45309.1|45329.4|45309.4|45336.4|45316.4|45326.9|45306.9|0
1645108680000|2022-02-17 14:38:00|45327.1|45307.1|45329.1|45309.1|45329.1|45309.1|45324.1|45304.1|9
1645108690000|2022-02-17 14:38:10|45329.4|45309.4|45321.9|45301.9|45333.9|45313.9|45316.6|45296.6|15
1645108700000|2022-02-17 14:38:20|45321.4|45301.4|45329.1|45309.1|45329.1|45309.1|45319.1|45299.1|9
1645108710000|2022-02-17 14:38:30|45328.6|45308.6|45333.9|45313.9|45333.9|45313.9|45326.4|45306.4|1
1645108720000|2022-02-17 14:38:40|45334.1|45314.1|45339.1|45319.1|45343.9|45323.9|45334.1|45314.1|4
1645108730000|2022-02-17 14:38:50|45338.9|45318.9|45333.9|45313.9|45339.1|45319.1|45333.9|45313.9|2
1645108740000|2022-02-17 14:39:00|45334.1|45314.1|45336.4|45316.4|45341.1|45321.1|45334.1|45314.1|4
1645108750000|2022-02-17 14:39:10|45336.6|45316.6|45336.4|45316.4|45338.9|45318.9|45333.9|45313.9|8
1645108760000|2022-02-17 14:39:20|45333.9|45313.9|45346.1|45326.1|45346.1|45326.1|45333.9|45313.9|3
1645108770000|2022-02-17 14:39:30|45341.6|45321.6|45346.4|45326.4|45348.9|45328.9|45341.6|45321.6|4
1645108780000|2022-02-17 14:39:40|45346.6|45326.6|45343.9|45323.9|45349.1|45329.1|45339.1|45319.1|8
1645108790000|2022-02-17 14:39:50|45346.1|45326.1|45361.6|45341.6|45361.6|45341.6|45341.6|45321.6|9
1645108800000|2022-02-17 14:40:00|45361.4|45341.4|45361.6|45341.6|45374.1|45354.1|45357.1|45337.1|21
1645108810000|2022-02-17 14:40:10|45359.4|45339.4|45358.9|45338.9|45364.1|45344.1|45356.9|45336.9|6
1645108820000|2022-02-17 14:40:20|45356.6|45336.6|45356.6|45336.6|45361.4|45341.4|45354.4|45334.4|3
1645108830000|2022-02-17 14:40:30|45356.9|45336.9|45349.1|45329.1|45361.4|45341.4|45349.1|45329.1|6
1645108840000|2022-02-17 14:40:40|45351.6|45331.6|45349.1|45329.1|45356.6|45336.6|45349.1|45329.1|4
1645108850000|2022-02-17 14:40:50|45351.4|45331.4|45353.9|45333.9|45358.6|45338.6|45349.1|45329.1|3
1645108860000|2022-02-17 14:41:00|45354.1|45334.1|45366.6|45346.6|45368.9|45348.9|45349.1|45329.1|8
1645108870000|2022-02-17 14:41:10|45371.4|45351.4|45371.6|45351.6|45371.6|45351.6|45366.6|45346.6|11
1645108880000|2022-02-17 14:41:20|45369.4|45349.4|45355.8|45335.8|45373.9|45353.9|45355.8|45335.8|99
1645108890000|2022-02-17 14:41:30|45353.6|45333.6|45356.4|45336.4|45358.9|45338.9|45351.4|45331.4|3
1645108900000|2022-02-17 14:41:40|45361.4|45341.4|45361.4|45341.4|45370.6|45350.6|45361.4|45341.4|3
1645108910000|2022-02-17 14:41:50|45361.1|45341.1|45353.9|45333.9|45361.1|45341.1|45353.6|45333.6|0
1645108920000|2022-02-17 14:42:00|45353.6|45333.6|45348.3|45328.3|45353.6|45333.6|45348.1|45328.1|11
1645108930000|2022-02-17 14:42:10|45350.6|45330.6|45355.8|45335.8|45358.1|45338.1|45350.6|45330.6|21
1645108940000|2022-02-17 14:42:20|45358.1|45338.1|45388.1|45368.1|45390.3|45370.3|45355.8|45335.8|23
1645108950000|2022-02-17 14:42:30|45382.8|45362.8|45370.1|45350.1|45382.8|45362.8|45367.8|45347.8|144
1645108960000|2022-02-17 14:42:40|45370.3|45350.3|45364.8|45344.8|45370.3|45350.3|45364.8|45344.8|21
1645108970000|2022-02-17 14:42:50|45362.6|45342.6|45355.3|45335.3|45362.6|45342.6|45352.6|45332.6|17
1645108980000|2022-02-17 14:43:00|45357.6|45337.6|45354.8|45334.8|45367.6|45347.6|45354.8|45334.8|18
1645108990000|2022-02-17 14:43:10|45352.3|45332.3|45347.1|45327.1|45352.3|45332.3|45347.1|45327.1|10
1645109000000|2022-02-17 14:43:20|45347.3|45327.3|45354.6|45334.6|45357.3|45337.3|45347.3|45327.3|13
1645109010000|2022-02-17 14:43:30|45352.1|45332.1|45349.8|45329.8|45356.8|45336.8|45349.8|45329.8|3
1645109020000|2022-02-17 14:43:40|45347.6|45327.6|45330.1|45310.1|45347.6|45327.6|45330.1|45310.1|4
1645109090000|2022-02-17 14:44:50|45334.6|45314.6|45361.8|45341.8|45364|45344|45334.6|45314.6|197
1645109100000|2022-02-17 14:45:00|45364|45344|45344|45324|45364.3|45344.3|45344|45324|27
1645109110000|2022-02-17 14:45:10|45343.8|45323.8|45359|45339|45359|45339|45341.8|45321.8|13
1645109120000|2022-02-17 14:45:20|45354.3|45334.3|45354.3|45334.3|45359.3|45339.3|45351.8|45331.8|32
1645109130000|2022-02-17 14:45:30|45356.5|45336.5|45354.6|45334.6|45361.8|45341.8|45352.3|45332.3|11
1645109140000|2022-02-17 14:45:40|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45337.1|45317.1|18
1645109150000|2022-02-17 14:45:50|45354|45334|45354.3|45334.3|45354.3|45334.3|45349.3|45329.3|5
1645109160000|2022-02-17 14:46:00|45354|45334|45351.8|45331.8|45354|45334|45331.8|45311.8|28
1645109170000|2022-02-17 14:46:10|45354|45334|45341.8|45321.8|45354|45334|45339.3|45319.3|9
1645109180000|2022-02-17 14:46:20|45344.3|45324.3|45329|45309|45344.3|45324.3|45329|45309|11
1645109190000|2022-02-17 14:46:30|45329.3|45309.3|45284|45264|45336.8|45316.8|45284|45264|47
1645109200000|2022-02-17 14:46:40|45284.3|45264.3|45291.8|45271.8|45291.8|45271.8|45284|45264|13
1645109210000|2022-02-17 14:46:50|45294.3|45274.3|45309.6|45289.6|45309.6|45289.6|45294.3|45274.3|30
1645109220000|2022-02-17 14:47:00|45307.3|45287.3|45322.3|45302.3|45322.3|45302.3|45307.1|45287.1|13
1645109230000|2022-02-17 14:47:10|45322.6|45302.6|45329.6|45309.6|45334.8|45314.8|45322.6|45302.6|21
1645109240000|2022-02-17 14:47:20|45327.3|45307.3|45324.6|45304.6|45329.6|45309.6|45322.1|45302.1|5
1645109250000|2022-02-17 14:47:30|45322.3|45302.3|45324.8|45304.8|45327.1|45307.1|45317.3|45297.3|7
1645109260000|2022-02-17 14:47:40|45325.1|45305.1|45307.3|45287.3|45325.1|45305.1|45302.1|45282.1|9
1645109270000|2022-02-17 14:47:50|45307.6|45287.6|45314.8|45294.8|45319.8|45299.8|45307.6|45287.6|7
1645109280000|2022-02-17 14:48:00|45317.1|45297.1|45317.1|45297.1|45324.6|45304.6|45314.3|45294.3|52
1645109290000|2022-02-17 14:48:10|45314.8|45294.8|45309.8|45289.8|45314.8|45294.8|45307.1|45287.1|10
1645109300000|2022-02-17 14:48:20|45309.6|45289.6|45307.1|45287.1|45312.1|45292.1|45307.1|45287.1|7
1645109310000|2022-02-17 14:48:30|45307.3|45287.3|45307.3|45287.3|45312.1|45292.1|45307.1|45287.1|6
1645109320000|2022-02-17 14:48:40|45307.1|45287.1|45297.1|45277.1|45311.8|45291.8|45297.1|45277.1|20
1645109330000|2022-02-17 14:48:50|45299.3|45279.3|45292.1|45272.1|45301.8|45281.8|45292.1|45272.1|5
1645109340000|2022-02-17 14:49:00|45289.8|45269.8|45294.6|45274.6|45299.6|45279.6|45289.8|45269.8|14
1645109350000|2022-02-17 14:49:10|45294.8|45274.8|45307.3|45287.3|45307.3|45287.3|45292.3|45272.3|7
1645109360000|2022-02-17 14:49:20|45307.1|45287.1|45314.8|45294.8|45322.1|45302.1|45307.1|45287.1|16
1645109370000|2022-02-17 14:49:30|45312.6|45292.6|45300.3|45280.3|45312.6|45292.6|45293.1|45273.1|11
1645109380000|2022-02-17 14:49:40|45300.1|45280.1|45284.8|45264.8|45300.3|45280.3|45280.3|45260.3|5
1645109390000|2022-02-17 14:49:50|45285.1|45265.1|45282.3|45262.3|45285.1|45265.1|45277.8|45257.8|13
1645109400000|2022-02-17 14:50:00|45282.6|45262.6|45284.6|45264.6|45284.8|45264.8|45277.6|45257.6|233
1645109410000|2022-02-17 14:50:10|45287.1|45267.1|45284.6|45264.6|45287.6|45267.6|45279.8|45259.8|17
1645109420000|2022-02-17 14:50:20|45279.8|45259.8|45285.1|45265.1|45285.1|45265.1|45269.8|45249.8|35
1645109430000|2022-02-17 14:50:30|45284.8|45264.8|45312.3|45292.3|45314.8|45294.8|45284.8|45264.8|89
1645109440000|2022-02-17 14:50:40|45310.3|45290.3|45322.8|45302.8|45329.8|45309.8|45307.8|45287.8|8
1645109450000|2022-02-17 14:50:50|45325.1|45305.1|45339.8|45319.8|45339.8|45319.8|45325.1|45305.1|3
1645109460000|2022-02-17 14:51:00|45340.1|45320.1|45322.8|45302.8|45340.1|45320.1|45320.6|45300.6|5
1645109470000|2022-02-17 14:51:10|45320.3|45300.3|45317.6|45297.6|45320.3|45300.3|45310.3|45290.3|9
1645109480000|2022-02-17 14:51:20|45320.1|45300.1|45325.1|45305.1|45325.1|45305.1|45315.3|45295.3|3
1645109490000|2022-02-17 14:51:30|45320.3|45300.3|45315.3|45295.3|45320.3|45300.3|45310.3|45290.3|6
1645109500000|2022-02-17 14:51:40|45315.1|45295.1|45310.3|45290.3|45315.3|45295.3|45310.3|45290.3|0
1645109510000|2022-02-17 14:51:50|45312.8|45292.8|45300.3|45280.3|45315.3|45295.3|45300.3|45280.3|18
1645109520000|2022-02-17 14:52:00|45298.1|45278.1|45277.6|45257.6|45300.1|45280.1|45277.6|45257.6|13
1645109530000|2022-02-17 14:52:10|45275.3|45255.3|45275.3|45255.3|45275.3|45255.3|45275.3|45255.3|0
1645109540000|2022-02-17 14:52:20|45274.8|45254.8|45273.3|45253.3|45274.8|45254.8|45273.3|45253.3|4
1645109600000|2022-02-17 14:53:20|45273.8|45253.8|45274.8|45254.8|45274.8|45254.8|45273.8|45253.8|106
1645109610000|2022-02-17 14:53:30|45275.1|45255.1|45275.3|45255.3|45275.3|45255.3|45252.6|45232.6|33
1645109620000|2022-02-17 14:53:40|45277.6|45257.6|45275.1|45255.1|45277.6|45257.6|45270.1|45250.1|4
1645109630000|2022-02-17 14:53:50|45272.8|45252.8|45290.6|45270.6|45290.6|45270.6|45272.8|45252.8|10
1645109640000|2022-02-17 14:54:00|45292.8|45272.8|45300.3|45280.3|45305.1|45285.1|45290.3|45270.3|14
1645109650000|2022-02-17 14:54:10|45305.6|45285.6|45307.6|45287.6|45312.8|45292.8|45305.3|45285.3|16
1645109660000|2022-02-17 14:54:20|45307.3|45287.3|45300.3|45280.3|45307.3|45287.3|45297.8|45277.8|4
1645109670000|2022-02-17 14:54:30|45300.1|45280.1|45287.8|45267.8|45300.1|45280.1|45287.6|45267.6|11
1645109680000|2022-02-17 14:54:40|45290.1|45270.1|45285.3|45265.3|45290.1|45270.1|45282.8|45262.8|6
1645109690000|2022-02-17 14:54:50|45285.1|45265.1|45275.3|45255.3|45285.1|45265.1|45270.3|45250.3|11
1645109700000|2022-02-17 14:55:00|45277.6|45257.6|45272.6|45252.6|45277.8|45257.8|45265.3|45245.3|12
1645109710000|2022-02-17 14:55:10|45272.8|45252.8|45320.1|45300.1|45324.8|45304.8|45272.8|45252.8|20
1645109720000|2022-02-17 14:55:20|45320.3|45300.3|45315.3|45295.3|45325.1|45305.1|45315.3|45295.3|12
1645109730000|2022-02-17 14:55:30|45317.6|45297.6|45307.6|45287.6|45319.8|45299.8|45305.3|45285.3|6
1645109740000|2022-02-17 14:55:40|45305.3|45285.3|45295.6|45275.6|45309.8|45289.8|45295.6|45275.6|6
1645109750000|2022-02-17 14:55:50|45297.8|45277.8|45297.6|45277.6|45297.8|45277.8|45292.8|45272.8|9
1645109760000|2022-02-17 14:56:00|45295.3|45275.3|45270.3|45250.3|45297.6|45277.6|45270.3|45250.3|11
1645109770000|2022-02-17 14:56:10|45270.1|45250.1|45275.1|45255.1|45275.1|45255.1|45265.3|45245.3|18
1645109780000|2022-02-17 14:56:20|45277.6|45257.6|45275.9|45255.9|45287.6|45267.6|45275.9|45255.9|10
1645109850000|2022-02-17 14:57:30|45280.3|45260.3|45299.8|45279.8|45300.1|45280.1|45280.3|45260.3|126
1645109860000|2022-02-17 14:57:40|45300.1|45280.1|45295.3|45275.3|45302.6|45282.6|45295.3|45275.3|20
1645109870000|2022-02-17 14:57:50|45295.1|45275.1|45305.3|45285.3|45310.1|45290.1|45295.1|45275.1|9
1645109880000|2022-02-17 14:58:00|45303.1|45283.1|45292.8|45272.8|45307.6|45287.6|45290.3|45270.3|17
1645109890000|2022-02-17 14:58:10|45295.3|45275.3|45300.3|45280.3|45300.3|45280.3|45295.3|45275.3|8
1645109900000|2022-02-17 14:58:20|45300.1|45280.1|45242.8|45222.8|45300.1|45280.1|45240.3|45220.3|55
1645109910000|2022-02-17 14:58:30|45245.1|45225.1|45242.6|45222.6|45247.8|45227.8|45240.3|45220.3|27
1645109920000|2022-02-17 14:58:40|45242.3|45222.3|45222.6|45202.6|45242.6|45222.6|45220.3|45200.3|34
1645109930000|2022-02-17 14:58:50|45224.8|45204.8|45207.6|45187.6|45225.1|45205.1|45199.6|45179.6|34
1645109940000|2022-02-17 14:59:00|45205.3|45185.3|45190.1|45170.1|45209.8|45189.8|45190.1|45170.1|23
1645109950000|2022-02-17 14:59:10|45192.3|45172.3|45200.1|45180.1|45200.1|45180.1|45184.6|45164.6|24
1645109960000|2022-02-17 14:59:20|45210.1|45190.1|45198.1|45178.1|45210.1|45190.1|45192.6|45172.6|29
1645109970000|2022-02-17 14:59:30|45197.8|45177.8|45198.1|45178.1|45202.3|45182.3|45194.8|45174.8|36
1645109980000|2022-02-17 14:59:40|45197.8|45177.8|45200.1|45180.1|45202.6|45182.6|45197.6|45177.6|14
1645109990000|2022-02-17 14:59:50|45202.3|45182.3|45212.8|45192.8|45215.1|45195.1|45197.8|45177.8|34
1645110000000|2022-02-17 15:00:00|45215.1|45195.1|45211.1|45191.1|45215.1|45195.1|45205.3|45185.3|43
1645110010000|2022-02-17 15:00:10|45210.6|45190.6|45220.6|45200.6|45230.6|45210.6|45210.6|45190.6|26
1645110020000|2022-02-17 15:00:20|45220.3|45200.3|45223.1|45203.1|45223.1|45203.1|45210.6|45190.6|7
1645110030000|2022-02-17 15:00:30|45223.4|45203.4|45225.3|45205.3|45225.6|45205.6|45220.6|45200.6|6
1645110040000|2022-02-17 15:00:40|45223.1|45203.1|45210.3|45190.3|45225.6|45205.6|45208.1|45188.1|37
1645110050000|2022-02-17 15:00:50|45208.1|45188.1|45203.1|45183.1|45210.6|45190.6|45200.9|45180.9|16
1645110060000|2022-02-17 15:01:00|45205.3|45185.3|45205.6|45185.6|45213.1|45193.1|45200.9|45180.9|14
1645110070000|2022-02-17 15:01:10|45207.8|45187.8|45228.1|45208.1|45228.1|45208.1|45205.6|45185.6|30
1645110080000|2022-02-17 15:01:20|45230.6|45210.6|45230.6|45210.6|45232.8|45212.8|45225.6|45205.6|14
1645110090000|2022-02-17 15:01:30|45230.9|45210.9|45218.1|45198.1|45238.1|45218.1|45218.1|45198.1|23
1645110100000|2022-02-17 15:01:40|45220.3|45200.3|45207.8|45187.8|45220.3|45200.3|45207.8|45187.8|14
1645110110000|2022-02-17 15:01:50|45205.6|45185.6|45188.1|45168.1|45205.6|45185.6|45188.1|45168.1|24
1645110120000|2022-02-17 15:02:00|45190.3|45170.3|45185.6|45165.6|45192.8|45172.8|45172.8|45152.8|57
1645110130000|2022-02-17 15:02:10|45183.4|45163.4|45187.8|45167.8|45187.8|45167.8|45177.8|45157.8|13
1645110140000|2022-02-17 15:02:20|45190.1|45170.1|45185.3|45165.3|45190.1|45170.1|45182.8|45162.8|3
1645110150000|2022-02-17 15:02:30|45182.8|45162.8|45175.3|45155.3|45183.1|45163.1|45175.3|45155.3|8
1645110160000|2022-02-17 15:02:40|45173.1|45153.1|45172.8|45152.8|45175.3|45155.3|45167.8|45147.8|17
1645110170000|2022-02-17 15:02:50|45164.6|45144.6|45157.8|45137.8|45165.3|45145.3|45155.6|45135.6|59
1645110180000|2022-02-17 15:03:00|45155.6|45135.6|45152.8|45132.8|45162.8|45142.8|45150.3|45130.3|19
1645110190000|2022-02-17 15:03:10|45152.6|45132.6|45162.8|45142.8|45162.8|45142.8|45150.1|45130.1|29
1645110200000|2022-02-17 15:03:20|45163.1|45143.1|45170.3|45150.3|45170.3|45150.3|45157.8|45137.8|14
1645110210000|2022-02-17 15:03:30|45172.8|45152.8|45190.6|45170.6|45197.8|45177.8|45172.8|45152.8|10
1645110220000|2022-02-17 15:03:40|45190.9|45170.9|45200.3|45180.3|45202.6|45182.6|45190.9|45170.9|8
1645110230000|2022-02-17 15:03:50|45202.8|45182.8|45198.1|45178.1|45205.1|45185.1|45195.6|45175.6|5
1645110240000|2022-02-17 15:04:00|45195.6|45175.6|45188.1|45168.1|45200.3|45180.3|45188.1|45168.1|9
1645110250000|2022-02-17 15:04:10|45190.3|45170.3|45199.8|45179.8|45199.8|45179.8|45190.3|45170.3|7
1645110260000|2022-02-17 15:04:20|45197.6|45177.6|45202.8|45182.8|45202.8|45182.8|45190.9|45170.9|8
1645110270000|2022-02-17 15:04:30|45205.1|45185.1|45205.9|45185.9|45208.1|45188.1|45200.6|45180.6|3
1645110280000|2022-02-17 15:04:40|45208.1|45188.1|45207.8|45187.8|45210.6|45190.6|45205.9|45185.9|4
1645110290000|2022-02-17 15:04:50|45208.1|45188.1|45200.3|45180.3|45208.1|45188.1|45200.3|45180.3|7
1645110300000|2022-02-17 15:05:00|45200.6|45180.6|45185.6|45165.6|45200.6|45180.6|45180.6|45160.6|12
1645110310000|2022-02-17 15:05:10|45185.9|45165.9|45190.3|45170.3|45192.8|45172.8|45185.9|45165.9|2
1645110320000|2022-02-17 15:05:20|45190.6|45170.6|45208.1|45188.1|45208.1|45188.1|45190.6|45170.6|12
1645110330000|2022-02-17 15:05:30|45205.9|45185.9|45215.6|45195.6|45215.6|45195.6|45205.9|45185.9|3
1645110340000|2022-02-17 15:05:40|45217.8|45197.8|45222.8|45202.8|45222.8|45202.8|45215.3|45195.3|6
1645110350000|2022-02-17 15:05:50|45225.1|45205.1|45233.1|45213.1|45233.1|45213.1|45225.1|45205.1|13
1645110360000|2022-02-17 15:06:00|45230.3|45210.3|45230.3|45210.3|45232.8|45212.8|45227.6|45207.6|8
1645110370000|2022-02-17 15:06:10|45230.6|45210.6|45255.1|45235.1|45255.1|45235.1|45230.3|45210.3|30
1645110380000|2022-02-17 15:06:20|45252.8|45232.8|45260.6|45240.6|45260.6|45240.6|45252.8|45232.8|10
1645110390000|2022-02-17 15:06:30|45260.3|45240.3|45260.6|45240.6|45265.3|45245.3|45255.9|45235.9|12
1645110400000|2022-02-17 15:06:40|45260.9|45240.9|45260.6|45240.6|45265.3|45245.3|45258.1|45238.1|5
1645110410000|2022-02-17 15:06:50|45260.9|45240.9|45270.6|45250.6|45275.3|45255.3|45260.9|45240.9|10
1645110420000|2022-02-17 15:07:00|45273.1|45253.1|45265.3|45245.3|45275.3|45255.3|45263.1|45243.1|7
1645110430000|2022-02-17 15:07:10|45263.1|45243.1|45258.1|45238.1|45267.8|45247.8|45258.1|45238.1|3
1645110440000|2022-02-17 15:07:20|45255.9|45235.9|45248.1|45228.1|45255.9|45235.9|45248.1|45228.1|3
1645110450000|2022-02-17 15:07:30|45250.3|45230.3|45245.9|45225.9|45250.3|45230.3|45245.6|45225.6|1
1645110460000|2022-02-17 15:07:40|45248.1|45228.1|45245.9|45225.9|45248.4|45228.4|45245.9|45225.9|6
1645110470000|2022-02-17 15:07:50|45245.6|45225.6|45250.6|45230.6|45250.6|45230.6|45245.6|45225.6|10
1645110480000|2022-02-17 15:08:00|45250.9|45230.9|45245.6|45225.6|45253.1|45233.1|45245.6|45225.6|5
1645110490000|2022-02-17 15:08:10|45247.8|45227.8|45240.9|45220.9|45247.8|45227.8|45240.6|45220.6|7
1645110500000|2022-02-17 15:08:20|45240.6|45220.6|45230.9|45210.9|45243.1|45223.1|45230.3|45210.3|4
1645110510000|2022-02-17 15:08:30|45233.1|45213.1|45245.6|45225.6|45248.1|45228.1|45233.1|45213.1|5
1645110520000|2022-02-17 15:08:40|45247.8|45227.8|45250.3|45230.3|45250.3|45230.3|45243.1|45223.1|1
1645110530000|2022-02-17 15:08:50|45248.1|45228.1|45238.1|45218.1|45250.3|45230.3|45238.1|45218.1|5
1645110540000|2022-02-17 15:09:00|45240.3|45220.3|45236.1|45216.1|45245.3|45225.3|45236.1|45216.1|5
1645110550000|2022-02-17 15:09:10|45235.9|45215.9|45225.6|45205.6|45235.9|45215.9|45220.6|45200.6|19
1645110560000|2022-02-17 15:09:20|45227.8|45207.8|45228.1|45208.1|45230.1|45210.1|45223.4|45203.4|6
1645110570000|2022-02-17 15:09:30|45225.9|45205.9|45238.4|45218.4|45238.4|45218.4|45225.9|45205.9|11
1645110600000|2022-02-17 15:10:00|45236.3|45216.3|45237.6|45217.6|45237.6|45217.6|45236.3|45216.3|153
1645110610000|2022-02-17 15:10:10|45237.1|45217.1|45237.6|45217.6|45237.6|45217.6|45236.5|45216.5|12
1645110620000|2022-02-17 15:10:20|45237.1|45217.1|45236.8|45216.8|45237.6|45217.6|45236.3|45216.3|5
1645110630000|2022-02-17 15:10:30|45237.1|45217.1|45236.8|45216.8|45237.3|45217.3|45236.8|45216.8|1
1645110640000|2022-02-17 15:10:40|45237.1|45217.1|45240.3|45220.3|45240.3|45220.3|45237.1|45217.1|10
1645110650000|2022-02-17 15:10:50|45240.1|45220.1|45235.9|45215.9|45250.3|45230.3|45235.9|45215.9|5
1645110660000|2022-02-17 15:11:00|45235.6|45215.6|45220.9|45200.9|45235.6|45215.6|45220.6|45200.6|4
1645110670000|2022-02-17 15:11:10|45220.3|45200.3|45230.6|45210.6|45235.3|45215.3|45220.3|45200.3|8
1645110680000|2022-02-17 15:11:20|45238.1|45218.1|45240.3|45220.3|45240.3|45220.3|45235.9|45215.9|2
1645110690000|2022-02-17 15:11:30|45238.1|45218.1|45228.4|45208.4|45238.1|45218.1|45228.4|45208.4|2
1645110700000|2022-02-17 15:11:40|45228.1|45208.1|45230.3|45210.3|45230.3|45210.3|45225.6|45205.6|2
1645110710000|2022-02-17 15:11:50|45227.8|45207.8|45225.3|45205.3|45227.8|45207.8|45225.3|45205.3|2
1645110720000|2022-02-17 15:12:00|45225.1|45205.1|45213.4|45193.4|45225.1|45205.1|45213.4|45193.4|4
1645110730000|2022-02-17 15:12:10|45215.6|45195.6|45222.8|45202.8|45225.3|45205.3|45215.3|45195.3|6
1645110740000|2022-02-17 15:12:20|45227.8|45207.8|45237.6|45217.6|45237.8|45217.8|45225.3|45205.3|7
1645110750000|2022-02-17 15:12:30|45235.3|45215.3|45245.3|45225.3|45245.3|45225.3|45235.3|45215.3|2
1645110760000|2022-02-17 15:12:40|45247.8|45227.8|45235.3|45215.3|45247.8|45227.8|45235.3|45215.3|2
1645110770000|2022-02-17 15:12:50|45235.1|45215.1|45233.1|45213.1|45235.3|45215.3|45230.3|45210.3|3
1645110780000|2022-02-17 15:13:00|45235.6|45215.6|45230.9|45210.9|45240.3|45220.3|45230.9|45210.9|1
1645110790000|2022-02-17 15:13:10|45237.8|45217.8|45240.3|45220.3|45242.6|45222.6|45237.8|45217.8|4
1645110800000|2022-02-17 15:13:20|45237.8|45217.8|45240.3|45220.3|45240.6|45220.6|45235.6|45215.6|0
1645110810000|2022-02-17 15:13:30|45237.8|45217.8|45240.3|45220.3|45240.3|45220.3|45232.8|45212.8|3
1645110820000|2022-02-17 15:13:40|45242.8|45222.8|45238.1|45218.1|45245.3|45225.3|45238.1|45218.1|4
1645110830000|2022-02-17 15:13:50|45240.3|45220.3|45240.3|45220.3|45240.6|45220.6|45240.3|45220.3|1
1645110840000|2022-02-17 15:14:00|45238.1|45218.1|45245.6|45225.6|45250.3|45230.3|45237.8|45217.8|6
1645110850000|2022-02-17 15:14:10|45243.4|45223.4|45255.3|45235.3|45255.3|45235.3|45243.4|45223.4|6
1645110860000|2022-02-17 15:14:20|45255.6|45235.6|45265.3|45245.3|45265.3|45245.3|45255.6|45235.6|5
1645110870000|2022-02-17 15:14:30|45267.6|45247.6|45255.9|45235.9|45267.8|45247.8|45255.9|45235.9|3
1645110880000|2022-02-17 15:14:40|45256.1|45236.1|45265.9|45245.9|45265.9|45245.9|45256.1|45236.1|2
1645110890000|2022-02-17 15:14:50|45265.6|45245.6|45258.1|45238.1|45265.6|45245.6|45257.8|45237.8|8
1645110900000|2022-02-17 15:15:00|45257.8|45237.8|45252.8|45232.8|45257.8|45237.8|45252.8|45232.8|10
1645110910000|2022-02-17 15:15:10|45255.3|45235.3|45257.8|45237.8|45257.8|45237.8|45255.3|45235.3|3
1645110920000|2022-02-17 15:15:20|45255.3|45235.3|45229.8|45209.8|45255.3|45235.3|45227.6|45207.6|22
1645110930000|2022-02-17 15:15:30|45230.3|45210.3|45230.1|45210.1|45239.6|45219.6|45227.8|45207.8|8
1645110940000|2022-02-17 15:15:40|45227.8|45207.8|45250.3|45230.3|45250.3|45230.3|45227.8|45207.8|119
1645110950000|2022-02-17 15:15:50|45248.1|45228.1|45228.1|45208.1|45250.3|45230.3|45228.1|45208.1|7
1645110960000|2022-02-17 15:16:00|45230.3|45210.3|45250.6|45230.6|45250.6|45230.6|45225.9|45205.9|27
1645110970000|2022-02-17 15:16:10|45248.4|45228.4|45247.6|45227.6|45253.1|45233.1|45247.6|45227.6|0
1645110980000|2022-02-17 15:16:20|45245.3|45225.3|45250.3|45230.3|45255.3|45235.3|45245.3|45225.3|5
1645110990000|2022-02-17 15:16:30|45252.6|45232.6|45248.1|45228.1|45255.1|45235.1|45245.9|45225.9|4
1645111000000|2022-02-17 15:16:40|45245.9|45225.9|45250.3|45230.3|45253.1|45233.1|45245.9|45225.9|1
1645111010000|2022-02-17 15:16:50|45245.9|45225.9|45240.3|45220.3|45245.9|45225.9|45237.8|45217.8|0
1645111020000|2022-02-17 15:17:00|45240.6|45220.6|45247.6|45227.6|45247.6|45227.6|45240.6|45220.6|1
1645111030000|2022-02-17 15:17:10|45245.3|45225.3|45235.6|45215.6|45245.3|45225.3|45235.6|45215.6|2
1645111040000|2022-02-17 15:17:20|45237.8|45217.8|45235.3|45215.3|45237.8|45217.8|45235.3|45215.3|0
1645111050000|2022-02-17 15:17:30|45235.6|45215.6|45235.3|45215.3|45235.6|45215.6|45235.3|45215.3|4
1645111060000|2022-02-17 15:17:40|45233.1|45213.1|45232.8|45212.8|45237.8|45217.8|45232.8|45212.8|3
1645111070000|2022-02-17 15:17:50|45230.3|45210.3|45232.8|45212.8|45232.8|45212.8|45230.3|45210.3|0
1645111080000|2022-02-17 15:18:00|45235.3|45215.3|45222.8|45202.8|45235.3|45215.3|45222.8|45202.8|11
1645111090000|2022-02-17 15:18:10|45220.3|45200.3|45227.8|45207.8|45228.4|45208.4|45218.1|45198.1|10
1645111100000|2022-02-17 15:18:20|45225.3|45205.3|45225.3|45205.3|45227.6|45207.6|45215.6|45195.6|3
1645111110000|2022-02-17 15:18:30|45227.6|45207.6|45227.8|45207.8|45230.1|45210.1|45225.3|45205.3|1
1645111120000|2022-02-17 15:18:40|45230.6|45210.6|45240.3|45220.3|45240.3|45220.3|45230.6|45210.6|6
1645111130000|2022-02-17 15:18:50|45243.1|45223.1|45247.8|45227.8|45247.8|45227.8|45240.6|45220.6|4
1645111140000|2022-02-17 15:19:00|45248.1|45228.1|45247.8|45227.8|45250.3|45230.3|45247.8|45227.8|3
1645111150000|2022-02-17 15:19:10|45245.6|45225.6|45248.1|45228.1|45248.1|45228.1|45245.6|45225.6|3
1645111160000|2022-02-17 15:19:20|45245.6|45225.6|45230.6|45210.6|45245.6|45225.6|45230.6|45210.6|7
1645111170000|2022-02-17 15:19:30|45235.3|45215.3|45227.8|45207.8|45240.1|45220.1|45227.8|45207.8|8
1645111180000|2022-02-17 15:19:40|45225.3|45205.3|45225.3|45205.3|45227.8|45207.8|45225.3|45205.3|2
1645111190000|2022-02-17 15:19:50|45225.6|45205.6|45225.3|45205.3|45230.3|45210.3|45225.3|45205.3|1
1645111200000|2022-02-17 15:20:00|45220.6|45200.6|45207.8|45187.8|45220.6|45200.6|45207.8|45187.8|11
1645111210000|2022-02-17 15:20:10|45207.6|45187.6|45205.3|45185.3|45207.8|45187.8|45205.3|45185.3|7
1645111220000|2022-02-17 15:20:20|45202.8|45182.8|45198.4|45178.4|45202.8|45182.8|45197.8|45177.8|9
1645111230000|2022-02-17 15:20:30|45197.8|45177.8|45205.6|45185.6|45205.6|45185.6|45195.6|45175.6|10
1645111240000|2022-02-17 15:20:40|45205.3|45185.3|45208.1|45188.1|45208.1|45188.1|45200.3|45180.3|17
1645111250000|2022-02-17 15:20:50|45210.3|45190.3|45200.6|45180.6|45210.3|45190.3|45200.6|45180.6|6
1645111260000|2022-02-17 15:21:00|45200.3|45180.3|45215.3|45195.3|45215.3|45195.3|45198.1|45178.1|8
1645111270000|2022-02-17 15:21:10|45215.6|45195.6|45225.3|45205.3|45225.3|45205.3|45215.3|45195.3|7
1645111280000|2022-02-17 15:21:20|45223.1|45203.1|45220.1|45200.1|45223.1|45203.1|45213.1|45193.1|2
1645111290000|2022-02-17 15:21:30|45215.3|45195.3|45197.8|45177.8|45220.1|45200.1|45195.6|45175.6|6
1645111300000|2022-02-17 15:21:40|45195.6|45175.6|45180.9|45160.9|45198.1|45178.1|45180.9|45160.9|8
1645111310000|2022-02-17 15:21:50|45183.4|45163.4|45190.3|45170.3|45190.3|45170.3|45180.9|45160.9|18
1645111320000|2022-02-17 15:22:00|45185.3|45165.3|45190.3|45170.3|45195.3|45175.3|45185.3|45165.3|28
1645111330000|2022-02-17 15:22:10|45188.1|45168.1|45190.3|45170.3|45195.3|45175.3|45185.6|45165.6|6
1645111340000|2022-02-17 15:22:20|45192.8|45172.8|45197.8|45177.8|45200.1|45180.1|45192.8|45172.8|9
1645111350000|2022-02-17 15:22:30|45198.1|45178.1|45205.3|45185.3|45205.3|45185.3|45198.1|45178.1|4
1645111360000|2022-02-17 15:22:40|45205.6|45185.6|45205.3|45185.3|45207.6|45187.6|45205.3|45185.3|14
1645111370000|2022-02-17 15:22:50|45205.6|45185.6|45212.8|45192.8|45212.8|45192.8|45205.6|45185.6|6
1645111380000|2022-02-17 15:23:00|45213.1|45193.1|45212.8|45192.8|45215.6|45195.6|45208.1|45188.1|9
1645111390000|2022-02-17 15:23:10|45210.6|45190.6|45195.3|45175.3|45210.6|45190.6|45195.3|45175.3|0
1645111400000|2022-02-17 15:23:20|45198.1|45178.1|45205.3|45185.3|45205.3|45185.3|45198.1|45178.1|5
1645111410000|2022-02-17 15:23:30|45202.8|45182.8|45205.6|45185.6|45208.1|45188.1|45200.6|45180.6|3
1645111420000|2022-02-17 15:23:40|45200.9|45180.9|45194.8|45174.8|45200.9|45180.9|45190.3|45170.3|90
1645111430000|2022-02-17 15:23:50|45192.6|45172.6|45187.6|45167.6|45195.1|45175.1|45187.6|45167.6|5
1645111440000|2022-02-17 15:24:00|45187.3|45167.3|45182.3|45162.3|45187.3|45167.3|45180.1|45160.1|15
1645111450000|2022-02-17 15:24:10|45182.1|45162.1|45179.8|45159.8|45182.3|45162.3|45179.8|45159.8|8
1645111460000|2022-02-17 15:24:20|45180.1|45160.1|45195.3|45175.3|45199.8|45179.8|45180.1|45160.1|9
1645111470000|2022-02-17 15:24:30|45197.8|45177.8|45192.8|45172.8|45200.1|45180.1|45192.8|45172.8|4
1645111480000|2022-02-17 15:24:40|45193.1|45173.1|45190.3|45170.3|45193.1|45173.1|45187.8|45167.8|3
1645111490000|2022-02-17 15:24:50|45190.6|45170.6|45208.1|45188.1|45215.1|45195.1|45190.6|45170.6|9
1645111500000|2022-02-17 15:25:00|45207.8|45187.8|45195.6|45175.6|45207.8|45187.8|45191.1|45171.1|7
1645111510000|2022-02-17 15:25:10|45193.4|45173.4|45183.1|45163.1|45195.9|45175.9|45180.6|45160.6|3
1645111520000|2022-02-17 15:25:20|45180.6|45160.6|45180.3|45160.3|45187.8|45167.8|45178.1|45158.1|6
1645111530000|2022-02-17 15:25:30|45178.1|45158.1|45185.3|45165.3|45187.3|45167.3|45170.6|45150.6|30
1645111540000|2022-02-17 15:25:40|45187.6|45167.6|45187.8|45167.8|45190.3|45170.3|45185.3|45165.3|0
1645111550000|2022-02-17 15:25:50|45185.9|45165.9|45185.3|45165.3|45190.3|45170.3|45183.1|45163.1|1
1645111560000|2022-02-17 15:26:00|45183.1|45163.1|45178.1|45158.1|45185.6|45165.6|45175.9|45155.9|7
1645111570000|2022-02-17 15:26:10|45180.3|45160.3|45185.9|45165.9|45188.1|45168.1|45178.1|45158.1|2
1645111580000|2022-02-17 15:26:20|45188.1|45168.1|45180.9|45160.9|45188.1|45168.1|45178.1|45158.1|3
1645111590000|2022-02-17 15:26:30|45180.3|45160.3|45173.1|45153.1|45180.3|45160.3|45173.1|45153.1|5
1645111600000|2022-02-17 15:26:40|45175.3|45155.3|45160.9|45140.9|45175.3|45155.3|45160.9|45140.9|3
1645111610000|2022-02-17 15:26:50|45158.4|45138.4|45140.3|45120.3|45160.1|45140.1|45135.3|45115.3|27
1645111620000|2022-02-17 15:27:00|45140.1|45120.1|45144.8|45124.8|45144.8|45124.8|45139.8|45119.8|9
1645111630000|2022-02-17 15:27:10|45145.1|45125.1|45159.8|45139.8|45159.8|45139.8|45145.1|45125.1|15
1645111640000|2022-02-17 15:27:20|45157.3|45137.3|45174.6|45154.6|45174.6|45154.6|45154.8|45134.8|12
1645111650000|2022-02-17 15:27:30|45172.1|45152.1|45179.8|45159.8|45179.8|45159.8|45172.1|45152.1|5
1645111660000|2022-02-17 15:27:40|45182.1|45162.1|45189.8|45169.8|45192.1|45172.1|45182.1|45162.1|4
1645111670000|2022-02-17 15:27:50|45190.1|45170.1|45189.8|45169.8|45190.1|45170.1|45189.8|45169.8|5
1645111680000|2022-02-17 15:28:00|45187.3|45167.3|45187.6|45167.6|45187.6|45167.6|45177.8|45157.8|9
1645111690000|2022-02-17 15:28:10|45189.8|45169.8|45202.8|45182.8|45202.8|45182.8|45184.8|45164.8|14
1645111700000|2022-02-17 15:28:20|45200.6|45180.6|45202.8|45182.8|45202.8|45182.8|45198.1|45178.1|13
1645111710000|2022-02-17 15:28:30|45198.1|45178.1|45195.3|45175.3|45200.3|45180.3|45190.3|45170.3|8
1645111720000|2022-02-17 15:28:40|45195.9|45175.9|45200.6|45180.6|45202.8|45182.8|45193.1|45173.1|4
1645111730000|2022-02-17 15:28:50|45202.8|45182.8|45195.6|45175.6|45205.3|45185.3|45195.3|45175.3|4
1645111740000|2022-02-17 15:29:00|45195.3|45175.3|45187.6|45167.6|45195.6|45175.6|45187.6|45167.6|11
1645111750000|2022-02-17 15:29:10|45190.3|45170.3|45215.3|45195.3|45215.3|45195.3|45190.3|45170.3|9
1645111760000|2022-02-17 15:29:20|45215.6|45195.6|45215.9|45195.9|45220.6|45200.6|45212.8|45192.8|7
1645111770000|2022-02-17 15:29:30|45218.1|45198.1|45215.3|45195.3|45218.1|45198.1|45210.9|45190.9|4
1645111780000|2022-02-17 15:29:40|45215.6|45195.6|45217.8|45197.8|45217.8|45197.8|45215.3|45195.3|1
1645111790000|2022-02-17 15:29:50|45215.6|45195.6|45217.8|45197.8|45217.8|45197.8|45212.8|45192.8|1
1645111800000|2022-02-17 15:30:00|45215.6|45195.6|45202.6|45182.6|45215.6|45195.6|45193.1|45173.1|19
1645111810000|2022-02-17 15:30:10|45205.3|45185.3|45207.8|45187.8|45207.8|45187.8|45205.3|45185.3|3
1645111820000|2022-02-17 15:30:20|45205.6|45185.6|45220.3|45200.3|45220.3|45200.3|45205.6|45185.6|0
1645111830000|2022-02-17 15:30:30|45218.1|45198.1|45225.3|45205.3|45225.3|45205.3|45218.1|45198.1|5
1645111840000|2022-02-17 15:30:40|45225.6|45205.6|45222.8|45202.8|45230.3|45210.3|45222.8|45202.8|13
1645111850000|2022-02-17 15:30:50|45222.6|45202.6|45210.3|45190.3|45222.6|45202.6|45210.3|45190.3|4
1645111860000|2022-02-17 15:31:00|45210.1|45190.1|45200.6|45180.6|45210.1|45190.1|45195.3|45175.3|16
1645111870000|2022-02-17 15:31:10|45200.9|45180.9|45205.9|45185.9|45210.3|45190.3|45200.9|45180.9|2
1645111880000|2022-02-17 15:31:20|45208.1|45188.1|45213.1|45193.1|45213.1|45193.1|45207.8|45187.8|0
1645111890000|2022-02-17 15:31:30|45210.6|45190.6|45205.6|45185.6|45210.6|45190.6|45205.6|45185.6|4
1645111900000|2022-02-17 15:31:40|45205.3|45185.3|45205.6|45185.6|45205.6|45185.6|45203.1|45183.1|1
1645111910000|2022-02-17 15:31:50|45202.8|45182.8|45196.1|45176.1|45202.8|45182.8|45191.1|45171.1|3
1645111920000|2022-02-17 15:32:00|45195.9|45175.9|45193.1|45173.1|45200.3|45180.3|45190.9|45170.9|2
1645111930000|2022-02-17 15:32:10|45190.9|45170.9|45197.8|45177.8|45197.8|45177.8|45190.6|45170.6|2
1645111940000|2022-02-17 15:32:20|45195.6|45175.6|45193.4|45173.4|45198.1|45178.1|45193.4|45173.4|3
1645111950000|2022-02-17 15:32:30|45195.6|45175.6|45200.6|45180.6|45200.6|45180.6|45195.6|45175.6|1
1645111960000|2022-02-17 15:32:40|45202.8|45182.8|45200.6|45180.6|45203.1|45183.1|45200.6|45180.6|2
1645111970000|2022-02-17 15:32:50|45198.4|45178.4|45188.4|45168.4|45198.4|45178.4|45188.4|45168.4|3
1645111980000|2022-02-17 15:33:00|45185.9|45165.9|45203.1|45183.1|45203.1|45183.1|45185.9|45165.9|20
1645111990000|2022-02-17 15:33:10|45200.9|45180.9|45198.1|45178.1|45200.9|45180.9|45195.3|45175.3|2
1645112000000|2022-02-17 15:33:20|45198.4|45178.4|45198.1|45178.1|45202.8|45182.8|45198.1|45178.1|2
1645112010000|2022-02-17 15:33:30|45200.3|45180.3|45205.3|45185.3|45205.3|45185.3|45198.1|45178.1|2
1645112020000|2022-02-17 15:33:40|45203.1|45183.1|45198.1|45178.1|45205.3|45185.3|45195.6|45175.6|1
1645112030000|2022-02-17 15:33:50|45200.3|45180.3|45190.6|45170.6|45200.3|45180.3|45188.4|45168.4|1
1645112040000|2022-02-17 15:34:00|45192.8|45172.8|45195.6|45175.6|45200.3|45180.3|45190.6|45170.6|1
1645112050000|2022-02-17 15:34:10|45193.4|45173.4|45195.3|45175.3|45195.6|45175.6|45193.4|45173.4|0
1645112060000|2022-02-17 15:34:20|45193.1|45173.1|45193.1|45173.1|45195.3|45175.3|45190.6|45170.6|1
1645112070000|2022-02-17 15:34:30|45193.4|45173.4|45195.6|45175.6|45200.3|45180.3|45193.4|45173.4|3
1645112080000|2022-02-17 15:34:40|45195.3|45175.3|45190.3|45170.3|45195.6|45175.6|45185.6|45165.6|9
1645112090000|2022-02-17 15:34:50|45190.6|45170.6|45190.6|45170.6|45193.1|45173.1|45190.6|45170.6|0
1645112100000|2022-02-17 15:35:00|45190.3|45170.3|45170.6|45150.6|45190.3|45170.3|45170.6|45150.6|8
1645112110000|2022-02-17 15:35:10|45168.4|45148.4|45173.1|45153.1|45175.6|45155.6|45167.8|45147.8|21
1645112120000|2022-02-17 15:35:20|45177.8|45157.8|45187.8|45167.8|45187.8|45167.8|45177.8|45157.8|7
1645112130000|2022-02-17 15:35:30|45185.6|45165.6|45180.3|45160.3|45185.6|45165.6|45180.1|45160.1|1
1645112140000|2022-02-17 15:35:40|45178.1|45158.1|45175.3|45155.3|45180.3|45160.3|45172.8|45152.8|2
1645112150000|2022-02-17 15:35:50|45177.8|45157.8|45185.3|45165.3|45187.8|45167.8|45177.8|45157.8|4
1645112160000|2022-02-17 15:36:00|45185.6|45165.6|45185.6|45165.6|45190.3|45170.3|45180.6|45160.6|12
1645112170000|2022-02-17 15:36:10|45187.8|45167.8|45192.8|45172.8|45192.8|45172.8|45185.3|45165.3|7
1645112180000|2022-02-17 15:36:20|45192.6|45172.6|45175.6|45155.6|45192.8|45172.8|45175.6|45155.6|7
1645112190000|2022-02-17 15:36:30|45177.8|45157.8|45193.1|45173.1|45195.3|45175.3|45177.8|45157.8|4
1645112200000|2022-02-17 15:36:40|45195.3|45175.3|45193.1|45173.1|45195.6|45175.6|45192.8|45172.8|3
1645112210000|2022-02-17 15:36:50|45192.8|45172.8|45200.1|45180.1|45200.3|45180.3|45192.8|45172.8|2
1645112220000|2022-02-17 15:37:00|45197.8|45177.8|45190.6|45170.6|45200.3|45180.3|45190.6|45170.6|5
1645112230000|2022-02-17 15:37:10|45192.8|45172.8|45180.6|45160.6|45192.8|45172.8|45178.4|45158.4|19
1645112240000|2022-02-17 15:37:20|45178.1|45158.1|45182.6|45162.6|45182.6|45162.6|45173.4|45153.4|5
1645112250000|2022-02-17 15:37:30|45180.3|45160.3|45200.3|45180.3|45200.3|45180.3|45180.3|45160.3|2
1645112260000|2022-02-17 15:37:40|45200.6|45180.6|45202.8|45182.8|45205.6|45185.6|45200.6|45180.6|10
1645112270000|2022-02-17 15:37:50|45200.6|45180.6|45203.4|45183.4|45203.4|45183.4|45200.6|45180.6|2
1645112280000|2022-02-17 15:38:00|45200.6|45180.6|45193.4|45173.4|45200.6|45180.6|45191.1|45171.1|10
1645112290000|2022-02-17 15:38:10|45195.6|45175.6|45185.9|45165.9|45195.6|45175.6|45181.4|45161.4|5
1645112300000|2022-02-17 15:38:20|45183.6|45163.6|45198.1|45178.1|45200.3|45180.3|45183.6|45163.6|3
1645112310000|2022-02-17 15:38:30|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|0
1645112320000|2022-02-17 15:38:40|45200.6|45180.6|45200.3|45180.3|45205.3|45185.3|45197.8|45177.8|3
1645112330000|2022-02-17 15:38:50|45195.9|45175.9|45185.6|45165.6|45198.1|45178.1|45185.6|45165.6|9
1645112340000|2022-02-17 15:39:00|45185.9|45165.9|45197.8|45177.8|45197.8|45177.8|45185.6|45165.6|5
1645112350000|2022-02-17 15:39:10|45195.9|45175.9|45200.3|45180.3|45200.6|45180.6|45195.9|45175.9|1
1645112360000|2022-02-17 15:39:20|45200.6|45180.6|45223.1|45203.1|45223.4|45203.4|45200.3|45180.3|8
1645112370000|2022-02-17 15:39:30|45223.4|45203.4|45240.1|45220.1|45240.1|45220.1|45223.1|45203.1|10
1645112380000|2022-02-17 15:39:40|45240.3|45220.3|45233.4|45213.4|45242.6|45222.6|45233.1|45213.1|18
1645112390000|2022-02-17 15:39:50|45233.1|45213.1|45220.6|45200.6|45233.4|45213.4|45220.6|45200.6|5
1645112400000|2022-02-17 15:40:00|45215.9|45195.9|45210.4|45190.4|45215.9|45195.9|45206.4|45186.4|10
1645112410000|2022-02-17 15:40:10|45208.1|45188.1|45190.9|45170.9|45210.4|45190.4|45190.6|45170.6|6
1645112420000|2022-02-17 15:40:20|45193.1|45173.1|45190.9|45170.9|45195.6|45175.6|45190.9|45170.9|9
1645112430000|2022-02-17 15:40:30|45193.1|45173.1|45180.9|45160.9|45195.4|45175.4|45180.9|45160.9|3
1645112440000|2022-02-17 15:40:40|45180.6|45160.6|45195.4|45175.4|45195.4|45175.4|45180.6|45160.6|35
1645112450000|2022-02-17 15:40:50|45193.1|45173.1|45195.6|45175.6|45197.9|45177.9|45193.1|45173.1|0
1645112460000|2022-02-17 15:41:00|45197.9|45177.9|45200.6|45180.6|45203.1|45183.1|45195.6|45175.6|8
1645112470000|2022-02-17 15:41:10|45202.9|45182.9|45210.4|45190.4|45210.6|45190.6|45195.9|45175.9|12
1645112480000|2022-02-17 15:41:20|45210.6|45190.6|45208.1|45188.1|45212.9|45192.9|45208.1|45188.1|3
1645112490000|2022-02-17 15:41:30|45205.9|45185.9|45205.6|45185.6|45205.9|45185.9|45205.6|45185.6|1
1645112500000|2022-02-17 15:41:40|45205.4|45185.4|45202.6|45182.6|45205.4|45185.4|45202.6|45182.6|0
1645112510000|2022-02-17 15:41:50|45200.4|45180.4|45212.9|45192.9|45212.9|45192.9|45200.4|45180.4|2
1645112520000|2022-02-17 15:42:00|45215.1|45195.1|45210.9|45190.9|45215.1|45195.1|45205.9|45185.9|4
1645112530000|2022-02-17 15:42:10|45213.1|45193.1|45210.6|45190.6|45213.4|45193.4|45210.6|45190.6|3
1645112540000|2022-02-17 15:42:20|45210.9|45190.9|45210.6|45190.6|45213.1|45193.1|45210.6|45190.6|2
1645112550000|2022-02-17 15:42:30|45210.9|45190.9|45210.4|45190.4|45210.9|45190.9|45208.1|45188.1|3
1645112560000|2022-02-17 15:42:40|45208.1|45188.1|45205.9|45185.9|45210.4|45190.4|45205.6|45185.6|0
1645112570000|2022-02-17 15:42:50|45208.1|45188.1|45205.6|45185.6|45210.6|45190.6|45205.6|45185.6|2
1645112580000|2022-02-17 15:43:00|45210.4|45190.4|45202.6|45182.6|45210.4|45190.4|45200.4|45180.4|12
1645112590000|2022-02-17 15:43:10|45202.9|45182.9|45208.1|45188.1|45208.4|45188.4|45200.4|45180.4|4
1645112600000|2022-02-17 15:43:20|45205.9|45185.9|45218.1|45198.1|45222.9|45202.9|45205.9|45185.9|9
1645112610000|2022-02-17 15:43:30|45222.9|45202.9|45220.4|45200.4|45227.6|45207.6|45220.4|45200.4|11
1645112620000|2022-02-17 15:43:40|45222.9|45202.9|45220.4|45200.4|45225.4|45205.4|45220.4|45200.4|0
1645112630000|2022-02-17 15:43:50|45225.1|45205.1|45222.9|45202.9|45225.1|45205.1|45222.9|45202.9|0
1645112640000|2022-02-17 15:44:00|45223.1|45203.1|45225.4|45205.4|45227.9|45207.9|45222.9|45202.9|1
1645112650000|2022-02-17 15:44:10|45225.6|45205.6|45225.4|45205.4|45227.6|45207.6|45225.4|45205.4|10
1645112660000|2022-02-17 15:44:20|45222.9|45202.9|45225.4|45205.4|45225.4|45205.4|45222.9|45202.9|2
1645112670000|2022-02-17 15:44:30|45223.1|45203.1|45224.8|45204.8|45225.4|45205.4|45220.1|45200.1|36
1645112680000|2022-02-17 15:44:40|45222.6|45202.6|45220.1|45200.1|45224.8|45204.8|45220.1|45200.1|1
1645112690000|2022-02-17 15:44:50|45222.3|45202.3|45232.3|45212.3|45232.3|45212.3|45220.1|45200.1|5
1645112700000|2022-02-17 15:45:00|45230.1|45210.1|45239.8|45219.8|45239.8|45219.8|45230.1|45210.1|4
1645112710000|2022-02-17 15:45:10|45237.3|45217.3|45244.8|45224.8|45244.8|45224.8|45235.1|45215.1|3
1645112720000|2022-02-17 15:45:20|45245.1|45225.1|45247.6|45227.6|45252.1|45232.1|45244.8|45224.8|16
1645112730000|2022-02-17 15:45:30|45249.8|45229.8|45240.4|45220.4|45250.1|45230.1|45240.4|45220.4|12
1645112740000|2022-02-17 15:45:40|45238.1|45218.1|45240.1|45220.1|45242.6|45222.6|45237.9|45217.9|2
1645112750000|2022-02-17 15:45:50|45237.6|45217.6|45232.6|45212.6|45237.6|45217.6|45230.4|45210.4|1
1645112760000|2022-02-17 15:46:00|45232.9|45212.9|45232.9|45212.9|45240.1|45220.1|45232.9|45212.9|15
1645112770000|2022-02-17 15:46:10|45235.1|45215.1|45237.6|45217.6|45237.6|45217.6|45232.9|45212.9|11
1645112900000|2022-02-17 15:48:20|45237.1|45217.1|45194.8|45174.8|45237.1|45217.1|45192.3|45172.3|272
1645112910000|2022-02-17 15:48:30|45197.6|45177.6|45199.8|45179.8|45199.8|45179.8|45194.8|45174.8|8
1645112920000|2022-02-17 15:48:40|45202.3|45182.3|45194.8|45174.8|45202.3|45182.3|45194.8|45174.8|0
1645112930000|2022-02-17 15:48:50|45195.1|45175.1|45202.6|45182.6|45202.6|45182.6|45194.8|45174.8|4
1645112940000|2022-02-17 15:49:00|45202.3|45182.3|45204.8|45184.8|45204.8|45184.8|45197.6|45177.6|10
1645112950000|2022-02-17 15:49:10|45202.3|45182.3|45195.1|45175.1|45205.1|45185.1|45195.1|45175.1|11
1645112960000|2022-02-17 15:49:20|45197.6|45177.6|45199.8|45179.8|45204.8|45184.8|45195.4|45175.4|7
1645112970000|2022-02-17 15:49:30|45194.8|45174.8|45207.3|45187.3|45207.6|45187.6|45194.8|45174.8|3
1645112980000|2022-02-17 15:49:40|45207.6|45187.6|45209.8|45189.8|45212.3|45192.3|45207.3|45187.3|10
1645112990000|2022-02-17 15:49:50|45212.3|45192.3|45219.8|45199.8|45219.8|45199.8|45212.1|45192.1|5
1645113000000|2022-02-17 15:50:00|45224.6|45204.6|45227.3|45207.3|45227.3|45207.3|45219.8|45199.8|13
1645113010000|2022-02-17 15:50:10|45225.1|45205.1|45220.1|45200.1|45227.3|45207.3|45217.6|45197.6|4
1645113020000|2022-02-17 15:50:20|45222.3|45202.3|45215.1|45195.1|45222.3|45202.3|45210.6|45190.6|7
1645113030000|2022-02-17 15:50:30|45214.8|45194.8|45209.8|45189.8|45214.8|45194.8|45207.3|45187.3|4
1645113040000|2022-02-17 15:50:40|45207.3|45187.3|45210.1|45190.1|45212.3|45192.3|45207.3|45187.3|9
1645113050000|2022-02-17 15:50:50|45212.3|45192.3|45212.3|45192.3|45214.6|45194.6|45207.6|45187.6|1
1645113060000|2022-02-17 15:51:00|45210.1|45190.1|45207.3|45187.3|45210.1|45190.1|45207.3|45187.3|2
1645113070000|2022-02-17 15:51:10|45204.3|45184.3|45204.8|45184.8|45205.1|45185.1|45202.3|45182.3|4
1645113080000|2022-02-17 15:51:20|45205.1|45185.1|45200.1|45180.1|45205.1|45185.1|45200.1|45180.1|2
1645113090000|2022-02-17 15:51:30|45199.8|45179.8|45187.9|45167.9|45199.8|45179.8|45187.9|45167.9|12
1645113100000|2022-02-17 15:51:40|45187.6|45167.6|45179.6|45159.6|45187.6|45167.6|45175.1|45155.1|12
1645113110000|2022-02-17 15:51:50|45179.8|45159.8|45182.6|45162.6|45185.1|45165.1|45179.8|45159.8|6
1645113120000|2022-02-17 15:52:00|45184.8|45164.8|45182.3|45162.3|45189.8|45169.8|45182.3|45162.3|13
1645113130000|2022-02-17 15:52:10|45182.6|45162.6|45187.3|45167.3|45187.3|45167.3|45177.6|45157.6|14
1645113140000|2022-02-17 15:52:20|45187.6|45167.6|45187.3|45167.3|45189.8|45169.8|45187.3|45167.3|3
1645113150000|2022-02-17 15:52:30|45187.6|45167.6|45187.6|45167.6|45192.3|45172.3|45187.6|45167.6|6
1645113160000|2022-02-17 15:52:40|45190.1|45170.1|45194.8|45174.8|45197.1|45177.1|45190.1|45170.1|5
1645113170000|2022-02-17 15:52:50|45192.6|45172.6|45199.8|45179.8|45199.8|45179.8|45192.6|45172.6|3
1645113180000|2022-02-17 15:53:00|45200.1|45180.1|45200.1|45180.1|45204.8|45184.8|45199.8|45179.8|8
1645113190000|2022-02-17 15:53:10|45202.3|45182.3|45202.3|45182.3|45204.6|45184.6|45197.6|45177.6|6
1645113200000|2022-02-17 15:53:20|45202.6|45182.6|45219.8|45199.8|45222.1|45202.1|45202.6|45182.6|3
1645113210000|2022-02-17 15:53:30|45222.1|45202.1|45224.8|45204.8|45224.8|45204.8|45219.8|45199.8|43
1645113220000|2022-02-17 15:53:40|45227.1|45207.1|45235.4|45215.4|45235.4|45215.4|45225.1|45205.1|14
1645113230000|2022-02-17 15:53:50|45235.1|45215.1|45245.6|45225.6|45248.1|45228.1|45235.1|45215.1|9
1645113240000|2022-02-17 15:54:00|45247.9|45227.9|45247.6|45227.6|45247.9|45227.9|45240.6|45220.6|6
1645113250000|2022-02-17 15:54:10|45244.8|45224.8|45237.6|45217.6|45244.8|45224.8|45235.4|45215.4|3
1645113260000|2022-02-17 15:54:20|45237.9|45217.9|45237.6|45217.6|45239.8|45219.8|45237.3|45217.3|5
1645113270000|2022-02-17 15:54:30|45237.3|45217.3|45232.3|45212.3|45237.6|45217.6|45232.3|45212.3|8
1645113280000|2022-02-17 15:54:40|45230.1|45210.1|45230.1|45210.1|45230.1|45210.1|45230.1|45210.1|0
1645113290000|2022-02-17 15:54:50|45230.4|45210.4|45222.6|45202.6|45232.3|45212.3|45222.6|45202.6|2
1645113300000|2022-02-17 15:55:00|45225.1|45205.1|45227.6|45207.6|45227.6|45207.6|45222.3|45202.3|8
1645113310000|2022-02-17 15:55:10|45227.9|45207.9|45232.6|45212.6|45234.8|45214.8|45227.9|45207.9|3
1645113320000|2022-02-17 15:55:20|45234.8|45214.8|45239.8|45219.8|45242.1|45222.1|45230.4|45210.4|3
1645113330000|2022-02-17 15:55:30|45237.3|45217.3|45247.3|45227.3|45249.6|45229.6|45235.1|45215.1|6
1645113340000|2022-02-17 15:55:40|45249.6|45229.6|45247.3|45227.3|45249.6|45229.6|45245.1|45225.1|1
1645113350000|2022-02-17 15:55:50|45245.1|45225.1|45250.1|45230.1|45250.1|45230.1|45245.1|45225.1|10
1645113360000|2022-02-17 15:56:00|45252.3|45232.3|45252.6|45232.6|45252.6|45232.6|45247.9|45227.9|16
1645113370000|2022-02-17 15:56:10|45250.4|45230.4|45240.4|45220.4|45252.6|45232.6|45237.3|45217.3|19
1645113380000|2022-02-17 15:56:20|45242.6|45222.6|45242.9|45222.9|45242.9|45222.9|45237.9|45217.9|0
1645113390000|2022-02-17 15:56:30|45245.1|45225.1|45245.4|45225.4|45247.6|45227.6|45242.9|45222.9|2
1645113400000|2022-02-17 15:56:40|45245.1|45225.1|45245.1|45225.1|45247.6|45227.6|45245.1|45225.1|0
1645113410000|2022-02-17 15:56:50|45242.9|45222.9|45245.4|45225.4|45247.6|45227.6|45240.4|45220.4|2
1645113420000|2022-02-17 15:57:00|45247.6|45227.6|45252.6|45232.6|45252.6|45232.6|45245.4|45225.4|3
1645113430000|2022-02-17 15:57:10|45250.1|45230.1|45270.1|45250.1|45270.1|45250.1|45250.1|45230.1|13
1645113440000|2022-02-17 15:57:20|45269.8|45249.8|45277.6|45257.6|45280.1|45260.1|45269.8|45249.8|13
1645113450000|2022-02-17 15:57:30|45275.4|45255.4|45272.3|45252.3|45280.1|45260.1|45272.3|45252.3|10
1645113460000|2022-02-17 15:57:40|45272.6|45252.6|45275.1|45255.1|45277.6|45257.6|45272.3|45252.3|16
1645113470000|2022-02-17 15:57:50|45275.4|45255.4|45279.8|45259.8|45279.8|45259.8|45275.4|45255.4|0
1645113480000|2022-02-17 15:58:00|45277.6|45257.6|45275.1|45255.1|45280.1|45260.1|45275.1|45255.1|10
1645113490000|2022-02-17 15:58:10|45277.3|45257.3|45287.9|45267.9|45292.6|45272.6|45277.3|45257.3|16
1645113500000|2022-02-17 15:58:20|45287.6|45267.6|45284.8|45264.8|45290.4|45270.4|45282.6|45262.6|4
1645113510000|2022-02-17 15:58:30|45282.6|45262.6|45270.1|45250.1|45284.8|45264.8|45270.1|45250.1|7
1645113520000|2022-02-17 15:58:40|45267.9|45247.9|45265.1|45245.1|45270.1|45250.1|45262.6|45242.6|8
1645113530000|2022-02-17 15:58:50|45267.3|45247.3|45257.9|45237.9|45267.6|45247.6|45257.9|45237.9|8
1645113540000|2022-02-17 15:59:00|45255.4|45235.4|45250.1|45230.1|45257.9|45237.9|45250.1|45230.1|8
1645113550000|2022-02-17 15:59:10|45250.4|45230.4|45269.8|45249.8|45270.1|45250.1|45250.1|45230.1|7
1645113560000|2022-02-17 15:59:20|45265.1|45245.1|45264.8|45244.8|45265.1|45245.1|45264.8|45244.8|5
1645113570000|2022-02-17 15:59:30|45265.1|45245.1|45260.4|45240.4|45265.1|45245.1|45260.4|45240.4|1
1645113580000|2022-02-17 15:59:40|45262.6|45242.6|45265.6|45245.6|45265.6|45245.6|45260.4|45240.4|4
1645113590000|2022-02-17 15:59:50|45265.4|45245.4|45267.6|45247.6|45267.6|45247.6|45264.8|45244.8|2
1645113600000|2022-02-17 16:00:00|45269.8|45249.8|45247.9|45227.9|45269.8|45249.8|45247.9|45227.9|6
1645113610000|2022-02-17 16:00:10|45250.1|45230.1|45244.6|45224.6|45250.1|45230.1|45237.9|45217.9|12
1645113620000|2022-02-17 16:00:20|45247.6|45227.6|45240.4|45220.4|45254.6|45234.6|45237.6|45217.6|9
1645113630000|2022-02-17 16:00:30|45242.6|45222.6|45240.4|45220.4|45245.1|45225.1|45239.8|45219.8|5
1645113640000|2022-02-17 16:00:40|45242.6|45222.6|45235.4|45215.4|45244.8|45224.8|45235.4|45215.4|3
1645113650000|2022-02-17 16:00:50|45233.1|45213.1|45237.3|45217.3|45237.3|45217.3|45233.1|45213.1|8
1645113660000|2022-02-17 16:01:00|45235.1|45215.1|45235.1|45215.1|45239.8|45219.8|45232.9|45212.9|3
1645113670000|2022-02-17 16:01:10|45232.9|45212.9|45247.6|45227.6|45247.6|45227.6|45230.6|45210.6|11
1645113680000|2022-02-17 16:01:20|45247.3|45227.3|45250.1|45230.1|45252.3|45232.3|45245.1|45225.1|3
1645113690000|2022-02-17 16:01:30|45252.3|45232.3|45252.6|45232.6|45255.1|45235.1|45250.1|45230.1|2
1645113700000|2022-02-17 16:01:40|45252.3|45232.3|45247.9|45227.9|45252.6|45232.6|45247.9|45227.9|1
1645113710000|2022-02-17 16:01:50|45245.6|45225.6|45247.9|45227.9|45247.9|45227.9|45245.6|45225.6|1
1645113720000|2022-02-17 16:02:00|45245.6|45225.6|45239.8|45219.8|45247.9|45227.9|45239.8|45219.8|3
1645113730000|2022-02-17 16:02:10|45237.6|45217.6|45239.8|45219.8|45239.8|45219.8|45235.4|45215.4|1
1645113740000|2022-02-17 16:02:20|45237.6|45217.6|45250.4|45230.4|45250.4|45230.4|45235.1|45215.1|1
1645113750000|2022-02-17 16:02:30|45252.6|45232.6|45247.6|45227.6|45254.8|45234.8|45247.6|45227.6|4
1645113760000|2022-02-17 16:02:40|45249.8|45229.8|45249.8|45229.8|45249.8|45229.8|45247.6|45227.6|2
1645113770000|2022-02-17 16:02:50|45250.1|45230.1|45255.4|45235.4|45257.6|45237.6|45245.4|45225.4|35
1645113780000|2022-02-17 16:03:00|45257.6|45237.6|45252.6|45232.6|45257.6|45237.6|45252.6|45232.6|6
1645113790000|2022-02-17 16:03:10|45250.4|45230.4|45257.6|45237.6|45257.6|45237.6|45250.1|45230.1|2
1645113800000|2022-02-17 16:03:20|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45257.6|45237.6|1
1645113810000|2022-02-17 16:03:30|45255.4|45235.4|45252.6|45232.6|45257.6|45237.6|45250.1|45230.1|2
1645113820000|2022-02-17 16:03:40|45252.9|45232.9|45255.1|45235.1|45255.1|45235.1|45252.6|45232.6|2
1645113830000|2022-02-17 16:03:50|45252.9|45232.9|45252.6|45232.6|45255.1|45235.1|45252.6|45232.6|1
1645113840000|2022-02-17 16:04:00|45250.4|45230.4|45250.1|45230.1|45254.8|45234.8|45249.8|45229.8|6
1645113850000|2022-02-17 16:04:10|45252.6|45232.6|45254.8|45234.8|45259.3|45239.3|45252.6|45232.6|5
1645113860000|2022-02-17 16:04:20|45257.6|45237.6|45255.1|45235.1|45257.6|45237.6|45255.1|45235.1|1
1645113870000|2022-02-17 16:04:30|45254.6|45234.6|45250.1|45230.1|45257.3|45237.3|45250.1|45230.1|7
1645113880000|2022-02-17 16:04:40|45255.1|45235.1|45257.3|45237.3|45257.3|45237.3|45255.1|45235.1|11
1645113890000|2022-02-17 16:04:50|45255.1|45235.1|45257.3|45237.3|45257.3|45237.3|45252.6|45232.6|7
1645113900000|2022-02-17 16:05:00|45255.1|45235.1|45260.1|45240.1|45260.1|45240.1|45255.1|45235.1|6
1645113910000|2022-02-17 16:05:10|45257.9|45237.9|45257.3|45237.3|45257.9|45237.9|45252.9|45232.9|8
1645113920000|2022-02-17 16:05:20|45255.1|45235.1|45254.6|45234.6|45257.3|45237.3|45254.6|45234.6|6
1645113930000|2022-02-17 16:05:30|45255.1|45235.1|45260.1|45240.1|45262.6|45242.6|45254.8|45234.8|9
1645113940000|2022-02-17 16:05:40|45262.3|45242.3|45280.1|45260.1|45280.1|45260.1|45262.3|45242.3|8
1645113950000|2022-02-17 16:05:50|45279.8|45259.8|45275.1|45255.1|45279.8|45259.8|45274.8|45254.8|9
1645113960000|2022-02-17 16:06:00|45274.8|45254.8|45269.8|45249.8|45274.8|45254.8|45267.6|45247.6|4
1645113970000|2022-02-17 16:06:10|45267.6|45247.6|45269.8|45249.8|45274.8|45254.8|45267.6|45247.6|3
1645113980000|2022-02-17 16:06:20|45270.1|45250.1|45272.9|45252.9|45275.1|45255.1|45270.1|45250.1|7
1645113990000|2022-02-17 16:06:30|45275.1|45255.1|45277.6|45257.6|45277.6|45257.6|45272.9|45252.9|3
1645114000000|2022-02-17 16:06:40|45279.8|45259.8|45275.1|45255.1|45279.8|45259.8|45270.4|45250.4|1
1645114010000|2022-02-17 16:06:50|45277.6|45257.6|45280.6|45260.6|45280.6|45260.6|45277.6|45257.6|3
1645114020000|2022-02-17 16:07:00|45280.1|45260.1|45292.9|45272.9|45297.9|45277.9|45280.1|45260.1|10
1645114030000|2022-02-17 16:07:10|45297.6|45277.6|45295.4|45275.4|45299.8|45279.8|45292.9|45272.9|16
1645114040000|2022-02-17 16:07:20|45297.6|45277.6|45295.1|45275.1|45300.1|45280.1|45295.1|45275.1|6
1645114050000|2022-02-17 16:07:30|45294.8|45274.8|45295.1|45275.1|45295.1|45275.1|45292.3|45272.3|7
1645114060000|2022-02-17 16:07:40|45295.4|45275.4|45295.1|45275.1|45300.1|45280.1|45295.1|45275.1|15
1645114070000|2022-02-17 16:07:50|45295.4|45275.4|45310.4|45290.4|45310.4|45290.4|45292.9|45272.9|32
1645114080000|2022-02-17 16:08:00|45312.9|45292.9|45315.1|45295.1|45317.6|45297.6|45312.9|45292.9|6
1645114090000|2022-02-17 16:08:10|45314.8|45294.8|45300.4|45280.4|45314.8|45294.8|45300.4|45280.4|13
1645114100000|2022-02-17 16:08:20|45300.1|45280.1|45305.1|45285.1|45305.1|45285.1|45297.9|45277.9|4
1645114110000|2022-02-17 16:08:30|45307.3|45287.3|45302.9|45282.9|45307.6|45287.6|45302.9|45282.9|10
1645114120000|2022-02-17 16:08:40|45305.4|45285.4|45307.6|45287.6|45307.6|45287.6|45305.1|45285.1|4
1645114130000|2022-02-17 16:08:50|45305.4|45285.4|45302.6|45282.6|45307.6|45287.6|45300.4|45280.4|1
1645114140000|2022-02-17 16:09:00|45302.9|45282.9|45297.9|45277.9|45302.9|45282.9|45297.9|45277.9|4
1645114150000|2022-02-17 16:09:10|45295.6|45275.6|45289.8|45269.8|45297.9|45277.9|45289.8|45269.8|5
1645114160000|2022-02-17 16:09:20|45287.6|45267.6|45285.4|45265.4|45290.1|45270.1|45285.4|45265.4|7
1645114170000|2022-02-17 16:09:30|45287.6|45267.6|45280.4|45260.4|45287.6|45267.6|45275.1|45255.1|11
1645114180000|2022-02-17 16:09:40|45278.1|45258.1|45275.1|45255.1|45280.4|45260.4|45275.1|45255.1|4
1645114190000|2022-02-17 16:09:50|45272.9|45252.9|45274.8|45254.8|45277.3|45257.3|45270.6|45250.6|1
1645114200000|2022-02-17 16:10:00|45272.6|45252.6|45279.8|45259.8|45282.1|45262.1|45270.4|45250.4|3
1645114210000|2022-02-17 16:10:10|45280.4|45260.4|45290.1|45270.1|45290.1|45270.1|45280.1|45260.1|6
1645114220000|2022-02-17 16:10:20|45294.6|45274.6|45294.8|45274.8|45294.8|45274.8|45290.1|45270.1|2
1645114230000|2022-02-17 16:10:30|45292.6|45272.6|45297.3|45277.3|45297.3|45277.3|45290.4|45270.4|1
1645114240000|2022-02-17 16:10:40|45297.6|45277.6|45289.8|45269.8|45299.8|45279.8|45287.6|45267.6|3
1645114250000|2022-02-17 16:10:50|45287.6|45267.6|45287.6|45267.6|45290.1|45270.1|45287.6|45267.6|1
1645114260000|2022-02-17 16:11:00|45290.1|45270.1|45292.3|45272.3|45292.3|45272.3|45287.3|45267.3|7
1645114270000|2022-02-17 16:11:10|45290.1|45270.1|45290.1|45270.1|45292.6|45272.6|45290.1|45270.1|5
1645114280000|2022-02-17 16:11:20|45287.6|45267.6|45285.1|45265.1|45287.6|45267.6|45280.6|45260.6|5
1645114290000|2022-02-17 16:11:30|45284.8|45264.8|45280.4|45260.4|45284.8|45264.8|45280.4|45260.4|0
1645114300000|2022-02-17 16:11:40|45280.1|45260.1|45280.1|45260.1|45285.1|45265.1|45280.1|45260.1|0
1645114310000|2022-02-17 16:11:50|45282.3|45262.3|45274.8|45254.8|45282.3|45262.3|45272.6|45252.6|1
1645114320000|2022-02-17 16:12:00|45272.6|45252.6|45282.1|45262.1|45282.1|45262.1|45272.6|45252.6|5
1645114330000|2022-02-17 16:12:10|45280.1|45260.1|45282.6|45262.6|45282.6|45262.6|45275.4|45255.4|1
1645114340000|2022-02-17 16:12:20|45284.8|45264.8|45289.8|45269.8|45289.8|45269.8|45282.6|45262.6|2
1645114350000|2022-02-17 16:12:30|45292.9|45272.9|45292.9|45272.9|45300.6|45280.6|45290.6|45270.6|18
1645114360000|2022-02-17 16:12:40|45288.1|45268.1|45288.1|45268.1|45290.6|45270.6|45285.6|45265.6|1
1645114370000|2022-02-17 16:12:50|45290.4|45270.4|45310.4|45290.4|45310.4|45290.4|45290.4|45270.4|11
1645114380000|2022-02-17 16:13:00|45310.6|45290.6|45317.6|45297.6|45320.1|45300.1|45310.4|45290.4|4
1645114390000|2022-02-17 16:13:10|45315.4|45295.4|45305.9|45285.9|45315.4|45295.4|45303.4|45283.4|18
1645114400000|2022-02-17 16:13:20|45306.1|45286.1|45305.4|45285.4|45310.4|45290.4|45300.6|45280.6|5
1645114410000|2022-02-17 16:13:30|45305.6|45285.6|45305.4|45285.4|45307.9|45287.9|45305.4|45285.4|1
1645114420000|2022-02-17 16:13:40|45305.6|45285.6|45310.4|45290.4|45310.4|45290.4|45305.6|45285.6|1
1645114430000|2022-02-17 16:13:50|45313.1|45293.1|45320.6|45300.6|45325.4|45305.4|45313.1|45293.1|5
1645114440000|2022-02-17 16:14:00|45322.9|45302.9|45323.1|45303.1|45323.1|45303.1|45318.4|45298.4|4
1645114450000|2022-02-17 16:14:10|45320.6|45300.6|45318.1|45298.1|45323.1|45303.1|45315.9|45295.9|4
1645114460000|2022-02-17 16:14:20|45320.4|45300.4|45313.1|45293.1|45320.4|45300.4|45313.1|45293.1|3
1645114470000|2022-02-17 16:14:30|45315.4|45295.4|45308.1|45288.1|45315.4|45295.4|45305.9|45285.9|0
1645114480000|2022-02-17 16:14:40|45305.9|45285.9|45305.6|45285.6|45305.9|45285.9|45301.1|45281.1|1
1645114490000|2022-02-17 16:14:50|45307.9|45287.9|45310.6|45290.6|45310.9|45290.9|45303.4|45283.4|4
1645114500000|2022-02-17 16:15:00|45308.1|45288.1|45305.4|45285.4|45308.1|45288.1|45300.6|45280.6|18
1645114510000|2022-02-17 16:15:10|45303.1|45283.1|45302.9|45282.9|45305.6|45285.6|45300.6|45280.6|4
1645114520000|2022-02-17 16:15:20|45300.6|45280.6|45315.4|45295.4|45315.4|45295.4|45300.6|45280.6|1
1645114530000|2022-02-17 16:15:30|45315.1|45295.1|45310.6|45290.6|45315.4|45295.4|45310.6|45290.6|3
1645114540000|2022-02-17 16:15:40|45308.4|45288.4|45305.9|45285.9|45308.4|45288.4|45305.6|45285.6|1
1645114550000|2022-02-17 16:15:50|45307.9|45287.9|45308.1|45288.1|45308.1|45288.1|45305.6|45285.6|1
1645114560000|2022-02-17 16:16:00|45308.4|45288.4|45305.6|45285.6|45308.4|45288.4|45305.4|45285.4|10
1645114570000|2022-02-17 16:16:10|45303.1|45283.1|45300.6|45280.6|45308.1|45288.1|45300.6|45280.6|5
1645114580000|2022-02-17 16:16:20|45303.1|45283.1|45303.4|45283.4|45303.4|45283.4|45303.1|45283.1|0
1645114590000|2022-02-17 16:16:30|45303.1|45283.1|45300.6|45280.6|45303.4|45283.4|45300.6|45280.6|14
1645114600000|2022-02-17 16:16:40|45300.4|45280.4|45298.4|45278.4|45300.4|45280.4|45295.9|45275.9|2
1645114610000|2022-02-17 16:16:50|45296.1|45276.1|45300.9|45280.9|45300.9|45280.9|45296.1|45276.1|4
1645114620000|2022-02-17 16:17:00|45298.4|45278.4|45298.1|45278.1|45300.6|45280.6|45298.1|45278.1|0
1645114630000|2022-02-17 16:17:10|45303.1|45283.1|45303.4|45283.4|45305.6|45285.6|45303.1|45283.1|7
1645114640000|2022-02-17 16:17:20|45300.9|45280.9|45303.1|45283.1|45305.4|45285.4|45300.9|45280.9|3
1645114650000|2022-02-17 16:17:30|45305.4|45285.4|45305.6|45285.6|45305.6|45285.6|45303.1|45283.1|1
1645114660000|2022-02-17 16:17:40|45303.4|45283.4|45296.1|45276.1|45305.6|45285.6|45296.1|45276.1|2
1645114670000|2022-02-17 16:17:50|45300.6|45280.6|45296.1|45276.1|45300.6|45280.6|45296.1|45276.1|7
1645114680000|2022-02-17 16:18:00|45300.6|45280.6|45307.6|45287.6|45307.6|45287.6|45296.1|45276.1|4
1645114690000|2022-02-17 16:18:10|45309.8|45289.8|45325.4|45305.4|45325.4|45305.4|45307.6|45287.6|11
1645114700000|2022-02-17 16:18:20|45323.1|45303.1|45318.1|45298.1|45325.6|45305.6|45315.6|45295.6|4
1645114710000|2022-02-17 16:18:30|45320.4|45300.4|45315.6|45295.6|45320.4|45300.4|45313.4|45293.4|4
1645114720000|2022-02-17 16:18:40|45313.4|45293.4|45310.6|45290.6|45315.6|45295.6|45308.4|45288.4|2
1645114730000|2022-02-17 16:18:50|45312.9|45292.9|45310.9|45290.9|45313.1|45293.1|45310.6|45290.6|2
1645114740000|2022-02-17 16:19:00|45310.6|45290.6|45305.6|45285.6|45310.9|45290.9|45303.1|45283.1|4
1645114750000|2022-02-17 16:19:10|45305.4|45285.4|45300.6|45280.6|45305.6|45285.6|45298.1|45278.1|3
1645114760000|2022-02-17 16:19:20|45302.9|45282.9|45298.1|45278.1|45302.9|45282.9|45293.4|45273.4|3
1645114770000|2022-02-17 16:19:30|45295.9|45275.9|45297.9|45277.9|45298.1|45278.1|45293.4|45273.4|2
1645114780000|2022-02-17 16:19:40|45295.6|45275.6|45295.1|45275.1|45297.9|45277.9|45290.6|45270.6|3
1645114790000|2022-02-17 16:19:50|45292.9|45272.9|45286.1|45266.1|45292.9|45272.9|45286.1|45266.1|2
1645114800000|2022-02-17 16:20:00|45285.6|45265.6|45290.4|45270.4|45290.4|45270.4|45285.6|45265.6|6
1645114810000|2022-02-17 16:20:10|45288.1|45268.1|45285.6|45265.6|45290.4|45270.4|45283.1|45263.1|15
1645114820000|2022-02-17 16:20:20|45285.4|45265.4|45290.4|45270.4|45290.9|45270.9|45285.4|45265.4|6
1645114830000|2022-02-17 16:20:30|45290.6|45270.6|45290.6|45270.6|45293.1|45273.1|45290.6|45270.6|1
1645114840000|2022-02-17 16:20:40|45290.4|45270.4|45293.1|45273.1|45293.1|45273.1|45285.9|45265.9|6
1645114850000|2022-02-17 16:20:50|45290.9|45270.9|45295.6|45275.6|45295.9|45275.9|45290.4|45270.4|1
1645114860000|2022-02-17 16:21:00|45293.4|45273.4|45295.4|45275.4|45295.6|45275.6|45291.1|45271.1|3
1645114870000|2022-02-17 16:21:10|45293.1|45273.1|45290.4|45270.4|45295.4|45275.4|45290.4|45270.4|2
1645114880000|2022-02-17 16:21:20|45290.6|45270.6|45285.9|45265.9|45290.6|45270.6|45285.6|45265.6|10
1645114890000|2022-02-17 16:21:30|45283.4|45263.4|45285.9|45265.9|45288.4|45268.4|45283.4|45263.4|2
1645114900000|2022-02-17 16:21:40|45288.1|45268.1|45283.4|45263.4|45288.4|45268.4|45283.4|45263.4|6
1645114910000|2022-02-17 16:21:50|45285.6|45265.6|45285.6|45265.6|45285.6|45265.6|45285.6|45265.6|1
1645114920000|2022-02-17 16:22:00|45288.1|45268.1|45288.4|45268.4|45288.4|45268.4|45283.1|45263.1|5
1645114930000|2022-02-17 16:22:10|45290.9|45270.9|45298.1|45278.1|45298.1|45278.1|45288.4|45268.4|5
1645114940000|2022-02-17 16:22:20|45300.4|45280.4|45300.6|45280.6|45300.6|45280.6|45295.6|45275.6|3
1645114950000|2022-02-17 16:22:30|45300.9|45280.9|45308.1|45288.1|45310.4|45290.4|45300.9|45280.9|10
1645114960000|2022-02-17 16:22:40|45310.4|45290.4|45305.6|45285.6|45310.4|45290.4|45305.6|45285.6|0
1645114970000|2022-02-17 16:22:50|45303.4|45283.4|45303.1|45283.1|45303.4|45283.4|45300.9|45280.9|2
1645114980000|2022-02-17 16:23:00|45303.4|45283.4|45300.6|45280.6|45303.4|45283.4|45300.6|45280.6|1
1645114990000|2022-02-17 16:23:10|45303.1|45283.1|45305.6|45285.6|45305.6|45285.6|45300.9|45280.9|3
1645115000000|2022-02-17 16:23:20|45305.4|45285.4|45305.4|45285.4|45305.6|45285.6|45303.1|45283.1|0
1645115010000|2022-02-17 16:23:30|45305.6|45285.6|45305.6|45285.6|45307.9|45287.9|45303.1|45283.1|4
1645115020000|2022-02-17 16:23:40|45305.9|45285.9|45308.1|45288.1|45308.4|45288.4|45305.6|45285.6|12
1645115030000|2022-02-17 16:23:50|45305.6|45285.6|45305.9|45285.9|45305.9|45285.9|45303.4|45283.4|0
1645115040000|2022-02-17 16:24:00|45305.6|45285.6|45300.6|45280.6|45308.1|45288.1|45300.4|45280.4|4
1645115050000|2022-02-17 16:24:10|45302.9|45282.9|45302.9|45282.9|45302.9|45282.9|45298.1|45278.1|1
1645115060000|2022-02-17 16:24:20|45300.6|45280.6|45300.6|45280.6|45300.6|45280.6|45300.6|45280.6|4
1645115070000|2022-02-17 16:24:30|45300.1|45280.1|45290.6|45270.6|45300.1|45280.1|45290.6|45270.6|4
1645115080000|2022-02-17 16:24:40|45292.9|45272.9|45285.9|45265.9|45292.9|45272.9|45285.9|45265.9|7
1645115090000|2022-02-17 16:24:50|45288.1|45268.1|45292.9|45272.9|45292.9|45272.9|45288.1|45268.1|1
1645115100000|2022-02-17 16:25:00|45295.1|45275.1|45290.6|45270.6|45295.4|45275.4|45290.6|45270.6|2
1645115110000|2022-02-17 16:25:10|45288.4|45268.4|45290.6|45270.6|45295.6|45275.6|45288.4|45268.4|6
1645115120000|2022-02-17 16:25:20|45290.9|45270.9|45295.6|45275.6|45295.6|45275.6|45290.6|45270.6|5
1645115130000|2022-02-17 16:25:30|45295.9|45275.9|45300.4|45280.4|45300.4|45280.4|45295.9|45275.9|0
1645115140000|2022-02-17 16:25:40|45298.1|45278.1|45298.1|45278.1|45300.4|45280.4|45295.9|45275.9|1
1645115150000|2022-02-17 16:25:50|45300.4|45280.4|45295.6|45275.6|45300.4|45280.4|45293.4|45273.4|2
1645115160000|2022-02-17 16:26:00|45295.4|45275.4|45295.6|45275.6|45295.6|45275.6|45290.6|45270.6|4
1645115170000|2022-02-17 16:26:10|45297.9|45277.9|45293.4|45273.4|45298.1|45278.1|45293.4|45273.4|4
1645115180000|2022-02-17 16:26:20|45293.1|45273.1|45295.6|45275.6|45295.6|45275.6|45290.9|45270.9|3
1645115190000|2022-02-17 16:26:30|45295.4|45275.4|45295.9|45275.9|45295.9|45275.9|45293.1|45273.1|0
1645115200000|2022-02-17 16:26:40|45296.1|45276.1|45305.6|45285.6|45305.6|45285.6|45296.1|45276.1|6
1645115210000|2022-02-17 16:26:50|45305.9|45285.9|45308.4|45288.4|45308.4|45288.4|45305.9|45285.9|3
1645115220000|2022-02-17 16:27:00|45305.9|45285.9|45303.4|45283.4|45308.4|45288.4|45303.4|45283.4|2
1645115230000|2022-02-17 16:27:10|45301.1|45281.1|45301.1|45281.1|45303.4|45283.4|45301.1|45281.1|0
1645115240000|2022-02-17 16:27:20|45303.4|45283.4|45305.6|45285.6|45310.1|45290.1|45301.1|45281.1|2
1645115250000|2022-02-17 16:27:30|45307.9|45287.9|45300.9|45280.9|45310.1|45290.1|45300.9|45280.9|1
1645115260000|2022-02-17 16:27:40|45300.6|45280.6|45300.9|45280.9|45305.6|45285.6|45298.4|45278.4|2
1645115270000|2022-02-17 16:27:50|45303.1|45283.1|45303.1|45283.1|45305.4|45285.4|45300.6|45280.6|1
1645115280000|2022-02-17 16:28:00|45302.9|45282.9|45293.4|45273.4|45305.4|45285.4|45293.4|45273.4|11
1645115290000|2022-02-17 16:28:10|45295.6|45275.6|45293.4|45273.4|45295.6|45275.6|45293.4|45273.4|0
1645115300000|2022-02-17 16:28:20|45291.1|45271.1|45290.9|45270.9|45293.6|45273.6|45290.6|45270.6|3
1645115310000|2022-02-17 16:28:30|45293.1|45273.1|45295.6|45275.6|45295.6|45275.6|45290.9|45270.9|11
1645115320000|2022-02-17 16:28:40|45298.1|45278.1|45298.1|45278.1|45300.1|45280.1|45295.6|45275.6|2
1645115330000|2022-02-17 16:28:50|45297.9|45277.9|45300.6|45280.6|45303.1|45283.1|45295.6|45275.6|0
1645115340000|2022-02-17 16:29:00|45300.4|45280.4|45300.6|45280.6|45305.1|45285.1|45298.1|45278.1|3
1645115350000|2022-02-17 16:29:10|45302.9|45282.9|45305.4|45285.4|45305.6|45285.6|45300.6|45280.6|1
1645115360000|2022-02-17 16:29:20|45305.6|45285.6|45295.6|45275.6|45307.9|45287.9|45295.6|45275.6|4
1645115370000|2022-02-17 16:29:30|45295.4|45275.4|45290.4|45270.4|45295.4|45275.4|45288.1|45268.1|3
1645115380000|2022-02-17 16:29:40|45288.1|45268.1|45297.6|45277.6|45297.6|45277.6|45285.9|45265.9|1
1645115390000|2022-02-17 16:29:50|45295.4|45275.4|45300.4|45280.4|45302.6|45282.6|45295.4|45275.4|2
1645115400000|2022-02-17 16:30:00|45297.9|45277.9|45295.9|45275.9|45300.4|45280.4|45290.6|45270.6|6
1645115410000|2022-02-17 16:30:10|45295.4|45275.4|45290.9|45270.9|45295.4|45275.4|45288.6|45268.6|1
1645115420000|2022-02-17 16:30:20|45293.1|45273.1|45285.9|45265.9|45295.4|45275.4|45285.9|45265.9|2
1645115430000|2022-02-17 16:30:30|45283.6|45263.6|45278.6|45258.6|45283.6|45263.6|45276.4|45256.4|7
1645115440000|2022-02-17 16:30:40|45278.4|45258.4|45270.6|45250.6|45278.4|45258.4|45270.6|45250.6|19
1645115450000|2022-02-17 16:30:50|45270.4|45250.4|45277.6|45257.6|45277.6|45257.6|45270.4|45250.4|5
1645115460000|2022-02-17 16:31:00|45275.4|45255.4|45275.6|45255.6|45278.4|45258.4|45273.4|45253.4|23
1645115470000|2022-02-17 16:31:10|45278.1|45258.1|45275.6|45255.6|45278.1|45258.1|45273.4|45253.4|2
1645115480000|2022-02-17 16:31:20|45278.1|45258.1|45275.9|45255.9|45278.1|45258.1|45275.6|45255.6|2
1645115490000|2022-02-17 16:31:30|45278.1|45258.1|45278.4|45258.4|45278.4|45258.4|45275.6|45255.6|14
1645115500000|2022-02-17 16:31:40|45275.9|45255.9|45278.1|45258.1|45280.4|45260.4|45275.6|45255.6|1
1645115510000|2022-02-17 16:31:50|45282.9|45262.9|45290.6|45270.6|45290.6|45270.6|45282.9|45262.9|8
1645115520000|2022-02-17 16:32:00|45292.9|45272.9|45285.6|45265.6|45292.9|45272.9|45285.6|45265.6|3
1645115530000|2022-02-17 16:32:10|45287.9|45267.9|45293.1|45273.1|45293.1|45273.1|45285.6|45265.6|8
1645115540000|2022-02-17 16:32:20|45290.9|45270.9|45293.1|45273.1|45293.1|45273.1|45286.1|45266.1|3
1645115550000|2022-02-17 16:32:30|45295.4|45275.4|45300.6|45280.6|45303.1|45283.1|45290.9|45270.9|4
1645115560000|2022-02-17 16:32:40|45298.1|45278.1|45300.4|45280.4|45302.9|45282.9|45295.9|45275.9|6
1645115570000|2022-02-17 16:32:50|45302.6|45282.6|45300.9|45280.9|45302.6|45282.6|45295.9|45275.9|1
1645115580000|2022-02-17 16:33:00|45303.1|45283.1|45295.6|45275.6|45309.9|45289.9|45291.1|45271.1|6
1645115590000|2022-02-17 16:33:10|45297.9|45277.9|45295.6|45275.6|45298.4|45278.4|45295.6|45275.6|10
1645115600000|2022-02-17 16:33:20|45293.1|45273.1|45292.9|45272.9|45293.1|45273.1|45285.9|45265.9|16
1645115610000|2022-02-17 16:33:30|45290.6|45270.6|45290.6|45270.6|45290.9|45270.9|45290.4|45270.4|1
1645115620000|2022-02-17 16:33:40|45288.1|45268.1|45285.9|45265.9|45288.1|45268.1|45283.6|45263.6|1
1645115630000|2022-02-17 16:33:50|45283.4|45263.4|45280.6|45260.6|45283.4|45263.4|45278.4|45258.4|9
1645115640000|2022-02-17 16:34:00|45282.9|45262.9|45283.4|45263.4|45285.6|45265.6|45278.4|45258.4|3
1645115650000|2022-02-17 16:34:10|45280.9|45260.9|45287.9|45267.9|45287.9|45267.9|45280.9|45260.9|3
1645115660000|2022-02-17 16:34:20|45290.6|45270.6|45297.9|45277.9|45297.9|45277.9|45290.6|45270.6|4
1645115670000|2022-02-17 16:34:30|45295.6|45275.6|45300.6|45280.6|45302.9|45282.9|45295.6|45275.6|5
1645115680000|2022-02-17 16:34:40|45298.1|45278.1|45300.6|45280.6|45300.6|45280.6|45295.9|45275.9|6
1645115690000|2022-02-17 16:34:50|45298.4|45278.4|45300.6|45280.6|45305.1|45285.1|45298.4|45278.4|5
1645115700000|2022-02-17 16:35:00|45302.9|45282.9|45300.6|45280.6|45305.4|45285.4|45300.6|45280.6|10
1645115710000|2022-02-17 16:35:10|45298.4|45278.4|45290.9|45270.9|45298.4|45278.4|45290.9|45270.9|5
1645115720000|2022-02-17 16:35:20|45290.6|45270.6|45293.1|45273.1|45295.6|45275.6|45290.6|45270.6|10
1645115730000|2022-02-17 16:35:30|45291.1|45271.1|45290.6|45270.6|45293.4|45273.4|45290.6|45270.6|4
1645115740000|2022-02-17 16:35:40|45290.9|45270.9|45290.6|45270.6|45295.6|45275.6|45290.6|45270.6|5
1645115750000|2022-02-17 16:35:50|45292.9|45272.9|45290.9|45270.9|45295.6|45275.6|45290.6|45270.6|7
1645115760000|2022-02-17 16:36:00|45293.1|45273.1|45300.6|45280.6|45300.9|45280.9|45290.6|45270.6|11
1645115770000|2022-02-17 16:36:10|45302.9|45282.9|45295.6|45275.6|45302.9|45282.9|45295.6|45275.6|6
1645115780000|2022-02-17 16:36:20|45292.9|45272.9|45295.1|45275.1|45295.1|45275.1|45290.6|45270.6|5
1645115790000|2022-02-17 16:36:30|45295.4|45275.4|45295.6|45275.6|45295.6|45275.6|45290.6|45270.6|3
1645115800000|2022-02-17 16:36:40|45295.4|45275.4|45288.4|45268.4|45295.4|45275.4|45288.4|45268.4|0
1645115810000|2022-02-17 16:36:50|45290.6|45270.6|45288.1|45268.1|45290.6|45270.6|45285.9|45265.9|0
1645115820000|2022-02-17 16:37:00|45285.9|45265.9|45285.6|45265.6|45288.1|45268.1|45283.4|45263.4|0
1645115830000|2022-02-17 16:37:10|45288.4|45268.4|45285.9|45265.9|45288.4|45268.4|45285.6|45265.6|1
1645115840000|2022-02-17 16:37:20|45285.6|45265.6|45277.9|45257.9|45285.6|45265.6|45275.6|45255.6|9
1645115850000|2022-02-17 16:37:30|45275.6|45255.6|45273.1|45253.1|45280.1|45260.1|45273.1|45253.1|2
1645115860000|2022-02-17 16:37:40|45270.9|45250.9|45270.9|45250.9|45275.4|45255.4|45270.9|45250.9|3
1645115870000|2022-02-17 16:37:50|45273.1|45253.1|45270.6|45250.6|45273.1|45253.1|45270.6|45250.6|2
1645115880000|2022-02-17 16:38:00|45270.9|45250.9|45260.6|45240.6|45270.9|45250.9|45258.4|45238.4|9
1645115890000|2022-02-17 16:38:10|45262.9|45242.9|45263.1|45243.1|45263.1|45243.1|45260.6|45240.6|1
1645115900000|2022-02-17 16:38:20|45265.4|45245.4|45265.4|45245.4|45265.6|45245.6|45260.9|45240.9|0
1645115910000|2022-02-17 16:38:30|45263.1|45243.1|45262.9|45242.9|45263.1|45243.1|45260.6|45240.6|7
1645115920000|2022-02-17 16:38:40|45260.6|45240.6|45262.9|45242.9|45263.1|45243.1|45260.6|45240.6|6
1645115930000|2022-02-17 16:38:50|45263.1|45243.1|45260.4|45240.4|45263.1|45243.1|45260.4|45240.4|9
1645115940000|2022-02-17 16:39:00|45257.9|45237.9|45255.4|45235.4|45257.9|45237.9|45253.1|45233.1|8
1645115950000|2022-02-17 16:39:10|45255.1|45235.1|45252.9|45232.9|45255.1|45235.1|45250.4|45230.4|5
1645115960000|2022-02-17 16:39:20|45253.1|45233.1|45252.9|45232.9|45253.1|45233.1|45252.9|45232.9|2
1645115970000|2022-02-17 16:39:30|45250.6|45230.6|45252.9|45232.9|45252.9|45232.9|45250.4|45230.4|3
1645115980000|2022-02-17 16:39:40|45252.6|45232.6|45250.4|45230.4|45252.9|45232.9|45250.4|45230.4|1
1645115990000|2022-02-17 16:39:50|45247.9|45227.9|45250.4|45230.4|45252.9|45232.9|45247.9|45227.9|2
1645116000000|2022-02-17 16:40:00|45252.9|45232.9|45247.9|45227.9|45252.9|45232.9|45245.4|45225.4|17
1645116010000|2022-02-17 16:40:10|45250.4|45230.4|45247.9|45227.9|45250.4|45230.4|45245.4|45225.4|9
1645116020000|2022-02-17 16:40:20|45245.6|45225.6|45247.9|45227.9|45247.9|45227.9|45245.4|45225.4|1
1645116030000|2022-02-17 16:40:30|45247.6|45227.6|45240.6|45220.6|45247.6|45227.6|45240.6|45220.6|1
1645116040000|2022-02-17 16:40:40|45242.9|45222.9|45232.9|45212.9|45242.9|45222.9|45232.9|45212.9|5
1645116050000|2022-02-17 16:40:50|45232.6|45212.6|45225.4|45205.4|45232.6|45212.6|45217.9|45197.9|32
1645116060000|2022-02-17 16:41:00|45222.9|45202.9|45222.9|45202.9|45223.1|45203.1|45220.4|45200.4|6
1645116070000|2022-02-17 16:41:10|45220.4|45200.4|45215.6|45195.6|45220.4|45200.4|45215.6|45195.6|6
1645116080000|2022-02-17 16:41:20|45213.1|45193.1|45210.4|45190.4|45215.4|45195.4|45210.4|45190.4|15
1645116090000|2022-02-17 16:41:30|45209.9|45189.9|45195.6|45175.6|45209.9|45189.9|45195.6|45175.6|18
1645116100000|2022-02-17 16:41:40|45192.9|45172.9|45192.9|45172.9|45195.6|45175.6|45192.9|45172.9|3
1645116110000|2022-02-17 16:41:50|45192.6|45172.6|45192.9|45172.9|45195.4|45175.4|45190.4|45170.4|6
1645116120000|2022-02-17 16:42:00|45195.4|45175.4|45202.9|45182.9|45202.9|45182.9|45190.6|45170.6|11
1645116130000|2022-02-17 16:42:10|45205.4|45185.4|45215.4|45195.4|45215.4|45195.4|45205.4|45185.4|5
1645116140000|2022-02-17 16:42:20|45217.9|45197.9|45222.6|45202.6|45222.6|45202.6|45215.6|45195.6|1
1645116150000|2022-02-17 16:42:30|45220.4|45200.4|45218.1|45198.1|45222.9|45202.9|45218.1|45198.1|13
1645116160000|2022-02-17 16:42:40|45217.9|45197.9|45213.1|45193.1|45217.9|45197.9|45208.1|45188.1|2
1645116170000|2022-02-17 16:42:50|45210.9|45190.9|45220.4|45200.4|45220.4|45200.4|45210.9|45190.9|1
1645116180000|2022-02-17 16:43:00|45218.1|45198.1|45230.6|45210.6|45233.1|45213.1|45218.1|45198.1|6
1645116190000|2022-02-17 16:43:10|45230.4|45210.4|45225.4|45205.4|45230.4|45210.4|45223.6|45203.6|2
1645116200000|2022-02-17 16:43:20|45225.6|45205.6|45235.6|45215.6|45235.6|45215.6|45225.6|45205.6|5
1645116210000|2022-02-17 16:43:30|45240.1|45220.1|45231.1|45211.1|45240.1|45220.1|45231.1|45211.1|0
1645116220000|2022-02-17 16:43:40|45233.4|45213.4|45235.6|45215.6|45235.6|45215.6|45230.9|45210.9|2
1645116230000|2022-02-17 16:43:50|45235.4|45215.4|45235.9|45215.9|45238.4|45218.4|45230.9|45210.9|1
1645116240000|2022-02-17 16:44:00|45238.1|45218.1|45245.9|45225.9|45248.1|45228.1|45235.9|45215.9|13
1645116250000|2022-02-17 16:44:10|45243.1|45223.1|45248.1|45228.1|45248.1|45228.1|45243.1|45223.1|1
1645116260000|2022-02-17 16:44:20|45250.9|45230.9|45253.4|45233.4|45257.9|45237.9|45250.6|45230.6|5
1645116270000|2022-02-17 16:44:30|45255.6|45235.6|45245.9|45225.9|45255.6|45235.6|45240.9|45220.9|6
1645116280000|2022-02-17 16:44:40|45248.1|45228.1|45243.6|45223.6|45250.9|45230.9|45243.6|45223.6|2
1645116290000|2022-02-17 16:44:50|45243.1|45223.1|45248.4|45228.4|45248.4|45228.4|45240.9|45220.9|7
1645116300000|2022-02-17 16:45:00|45248.6|45228.6|45235.6|45215.6|45250.6|45230.6|45235.6|45215.6|6
1645116310000|2022-02-17 16:45:10|45237.9|45217.9|45243.1|45223.1|45248.1|45228.1|45237.9|45217.9|3
1645116320000|2022-02-17 16:45:20|45243.4|45223.4|45243.1|45223.1|45245.9|45225.9|45240.9|45220.9|2
1645116330000|2022-02-17 16:45:30|45240.6|45220.6|45230.9|45210.9|45243.4|45223.4|45230.9|45210.9|3
1645116340000|2022-02-17 16:45:40|45230.6|45210.6|45225.6|45205.6|45230.6|45210.6|45221.1|45201.1|0
1645116350000|2022-02-17 16:45:50|45225.9|45205.9|45225.4|45205.4|45228.1|45208.1|45225.4|45205.4|1
1645116360000|2022-02-17 16:46:00|45223.1|45203.1|45225.6|45205.6|45228.1|45208.1|45223.1|45203.1|1
1645116370000|2022-02-17 16:46:10|45223.4|45203.4|45225.9|45205.9|45228.4|45208.4|45223.4|45203.4|2
1645116380000|2022-02-17 16:46:20|45226.1|45206.1|45243.1|45223.1|45243.1|45223.1|45225.9|45205.9|9
1645116390000|2022-02-17 16:46:30|45240.9|45220.9|45245.4|45225.4|45245.4|45225.4|45238.4|45218.4|1
1645116400000|2022-02-17 16:46:40|45243.1|45223.1|45240.9|45220.9|45243.1|45223.1|45240.4|45220.4|5
1645116410000|2022-02-17 16:46:50|45243.4|45223.4|45238.4|45218.4|45243.4|45223.4|45238.4|45218.4|32
1645116420000|2022-02-17 16:47:00|45240.6|45220.6|45235.6|45215.6|45240.6|45220.6|45230.9|45210.9|4
1645116430000|2022-02-17 16:47:10|45230.9|45210.9|45230.9|45210.9|45233.1|45213.1|45228.1|45208.1|0
1645116440000|2022-02-17 16:47:20|45233.1|45213.1|45230.6|45210.6|45233.1|45213.1|45230.6|45210.6|0
1645116450000|2022-02-17 16:47:30|45233.1|45213.1|45233.1|45213.1|45235.4|45215.4|45230.9|45210.9|1
1645116460000|2022-02-17 16:47:40|45235.4|45215.4|45228.4|45208.4|45235.4|45215.4|45228.4|45208.4|4
1645116470000|2022-02-17 16:47:50|45226.1|45206.1|45220.9|45200.9|45228.4|45208.4|45220.9|45200.9|3
1645116480000|2022-02-17 16:48:00|45223.1|45203.1|45230.6|45210.6|45230.9|45210.9|45223.1|45203.1|10
1645116490000|2022-02-17 16:48:10|45233.1|45213.1|45225.9|45205.9|45233.4|45213.4|45225.9|45205.9|2
1645116500000|2022-02-17 16:48:20|45223.4|45203.4|45225.4|45205.4|45227.6|45207.6|45220.4|45200.4|3
1645116510000|2022-02-17 16:48:30|45223.1|45203.1|45220.6|45200.6|45225.6|45205.6|45215.9|45195.9|2
1645116520000|2022-02-17 16:48:40|45218.4|45198.4|45232.9|45212.9|45232.9|45212.9|45215.9|45195.9|10
1645116530000|2022-02-17 16:48:50|45235.1|45215.1|45231.1|45211.1|45237.9|45217.9|45231.1|45211.1|2
1645116540000|2022-02-17 16:49:00|45235.6|45215.6|45247.9|45227.9|45247.9|45227.9|45235.6|45215.6|2
1645116550000|2022-02-17 16:49:10|45248.1|45228.1|45243.1|45223.1|45250.6|45230.6|45243.1|45223.1|6
1645116560000|2022-02-17 16:49:20|45242.9|45222.9|45243.1|45223.1|45245.4|45225.4|45238.4|45218.4|2
1645116570000|2022-02-17 16:49:30|45240.9|45220.9|45243.1|45223.1|45243.1|45223.1|45240.9|45220.9|0
1645116580000|2022-02-17 16:49:40|45245.4|45225.4|45248.1|45228.1|45248.1|45228.1|45243.1|45223.1|10
1645116590000|2022-02-17 16:49:50|45248.4|45228.4|45243.4|45223.4|45248.4|45228.4|45243.4|45223.4|1
1645116600000|2022-02-17 16:50:00|45243.1|45223.1|45245.6|45225.6|45245.6|45225.6|45240.9|45220.9|0
1645116610000|2022-02-17 16:50:10|45240.9|45220.9|45248.1|45228.1|45250.6|45230.6|45240.9|45220.9|5
1645116620000|2022-02-17 16:50:20|45247.9|45227.9|45248.1|45228.1|45248.1|45228.1|45247.9|45227.9|1
1645116630000|2022-02-17 16:50:30|45248.4|45228.4|45243.1|45223.1|45248.4|45228.4|45243.1|45223.1|1
1645116640000|2022-02-17 16:50:40|45240.9|45220.9|45233.4|45213.4|45243.1|45223.1|45233.4|45213.4|3
1645116650000|2022-02-17 16:50:50|45233.1|45213.1|45230.6|45210.6|45233.4|45213.4|45228.4|45208.4|1
1645116660000|2022-02-17 16:51:00|45230.9|45210.9|45230.6|45210.6|45230.9|45210.9|45228.1|45208.1|3
1645116670000|2022-02-17 16:51:10|45228.4|45208.4|45218.4|45198.4|45233.1|45213.1|45218.4|45198.4|2
1645116680000|2022-02-17 16:51:20|45220.6|45200.6|45220.9|45200.9|45223.4|45203.4|45218.4|45198.4|4
1645116690000|2022-02-17 16:51:30|45228.1|45208.1|45230.9|45210.9|45235.4|45215.4|45228.1|45208.1|16
1645116700000|2022-02-17 16:51:40|45233.1|45213.1|45235.6|45215.6|45235.6|45215.6|45228.4|45208.4|0
1645116710000|2022-02-17 16:51:50|45228.1|45208.1|45225.6|45205.6|45228.1|45208.1|45223.4|45203.4|5
1645116720000|2022-02-17 16:52:00|45225.9|45205.9|45223.1|45203.1|45225.9|45205.9|45218.4|45198.4|8
1645116730000|2022-02-17 16:52:10|45220.9|45200.9|45223.4|45203.4|45225.6|45205.6|45220.6|45200.6|1
1645116740000|2022-02-17 16:52:20|45225.6|45205.6|45228.1|45208.1|45228.1|45208.1|45220.9|45200.9|4
1645116750000|2022-02-17 16:52:30|45230.6|45210.6|45235.4|45215.4|45235.4|45215.4|45228.4|45208.4|4
1645116760000|2022-02-17 16:52:40|45233.1|45213.1|45235.6|45215.6|45235.6|45215.6|45233.1|45213.1|0
1645116770000|2022-02-17 16:52:50|45237.9|45217.9|45240.6|45220.6|45240.6|45220.6|45235.6|45215.6|3
1645116780000|2022-02-17 16:53:00|45242.9|45222.9|45230.9|45210.9|45242.9|45222.9|45230.9|45210.9|2
1645116790000|2022-02-17 16:53:10|45228.6|45208.6|45230.9|45210.9|45230.9|45210.9|45228.6|45208.6|0
1645116800000|2022-02-17 16:53:20|45228.6|45208.6|45225.9|45205.9|45230.9|45210.9|45223.6|45203.6|1
1645116810000|2022-02-17 16:53:30|45223.6|45203.6|45228.4|45208.4|45230.9|45210.9|45223.6|45203.6|4
1645116820000|2022-02-17 16:53:40|45225.9|45205.9|45230.9|45210.9|45233.1|45213.1|45225.9|45205.9|2
1645116830000|2022-02-17 16:53:50|45230.6|45210.6|45225.6|45205.6|45230.9|45210.9|45225.6|45205.6|4
1645116840000|2022-02-17 16:54:00|45217.9|45197.9|45218.1|45198.1|45220.4|45200.4|45215.6|45195.6|103
1645116850000|2022-02-17 16:54:10|45220.4|45200.4|45222.9|45202.9|45225.1|45205.1|45218.1|45198.1|0
1645116860000|2022-02-17 16:54:20|45223.1|45203.1|45230.4|45210.4|45230.4|45210.4|45223.1|45203.1|1
1645116870000|2022-02-17 16:54:30|45228.1|45208.1|45223.4|45203.4|45228.1|45208.1|45223.4|45203.4|1
1645116880000|2022-02-17 16:54:40|45223.1|45203.1|45221.1|45201.1|45223.4|45203.4|45221.1|45201.1|0
1645116890000|2022-02-17 16:54:50|45220.9|45200.9|45225.9|45205.9|45225.9|45205.9|45220.9|45200.9|6
1645116900000|2022-02-17 16:55:00|45225.6|45205.6|45225.4|45205.4|45227.9|45207.9|45223.1|45203.1|3
1645116910000|2022-02-17 16:55:10|45223.1|45203.1|45223.1|45203.1|45225.6|45205.6|45220.9|45200.9|2
1645116920000|2022-02-17 16:55:20|45225.4|45205.4|45227.9|45207.9|45232.9|45212.9|45223.1|45203.1|4
1645116930000|2022-02-17 16:55:30|45228.1|45208.1|45228.1|45208.1|45230.4|45210.4|45225.9|45205.9|0
1645116940000|2022-02-17 16:55:40|45230.4|45210.4|45223.4|45203.4|45230.4|45210.4|45223.4|45203.4|0
1645116960000|2022-02-17 16:56:00|45223.6|45203.6|45233.1|45213.1|45235.6|45215.6|45223.6|45203.6|6
1645116970000|2022-02-17 16:56:10|45235.4|45215.4|45230.9|45210.9|45235.4|45215.4|45228.6|45208.6|10
1645116980000|2022-02-17 16:56:20|45228.6|45208.6|45228.4|45208.4|45233.1|45213.1|45228.4|45208.4|11
1645116990000|2022-02-17 16:56:30|45228.1|45208.1|45230.9|45210.9|45230.9|45210.9|45225.6|45205.6|12
1645117000000|2022-02-17 16:56:40|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|45233.4|45213.4|2
1645117010000|2022-02-17 16:56:50|45238.4|45218.4|45240.6|45220.6|45240.9|45220.9|45235.9|45215.9|9
1645117020000|2022-02-17 16:57:00|45240.9|45220.9|45238.1|45218.1|45243.1|45223.1|45235.4|45215.4|5
1645117030000|2022-02-17 16:57:10|45237.9|45217.9|45235.9|45215.9|45238.1|45218.1|45235.9|45215.9|1
1645117040000|2022-02-17 16:57:20|45233.4|45213.4|45233.1|45213.1|45233.4|45213.4|45233.1|45213.1|6
1645117050000|2022-02-17 16:57:30|45233.4|45213.4|45230.9|45210.9|45233.4|45213.4|45228.4|45208.4|6
1645117060000|2022-02-17 16:57:40|45233.1|45213.1|45225.9|45205.9|45233.1|45213.1|45225.9|45205.9|4
1645117070000|2022-02-17 16:57:50|45226.1|45206.1|45225.9|45205.9|45230.9|45210.9|45225.9|45205.9|1
1645117080000|2022-02-17 16:58:00|45223.4|45203.4|45220.6|45200.6|45225.9|45205.9|45220.6|45200.6|2
1645117090000|2022-02-17 16:58:10|45220.4|45200.4|45220.9|45200.9|45220.9|45200.9|45215.9|45195.9|6
1645117100000|2022-02-17 16:58:20|45218.4|45198.4|45216.1|45196.1|45220.9|45200.9|45216.1|45196.1|2
1645117110000|2022-02-17 16:58:30|45213.4|45193.4|45213.4|45193.4|45215.6|45195.6|45210.9|45190.9|11
1645117120000|2022-02-17 16:58:40|45210.6|45190.6|45208.1|45188.1|45210.6|45190.6|45205.4|45185.4|9
1645117130000|2022-02-17 16:58:50|45207.9|45187.9|45205.9|45185.9|45208.1|45188.1|45205.6|45185.6|1
1645117140000|2022-02-17 16:59:00|45208.4|45188.4|45208.4|45188.4|45208.4|45188.4|45205.6|45185.6|4
1645117150000|2022-02-17 16:59:10|45210.6|45190.6|45205.9|45185.9|45210.9|45190.9|45205.9|45185.9|10
1645117160000|2022-02-17 16:59:20|45208.4|45188.4|45210.6|45190.6|45213.1|45193.1|45208.4|45188.4|3
1645117170000|2022-02-17 16:59:30|45210.9|45190.9|45210.6|45190.6|45210.9|45190.9|45205.9|45185.9|12
1645117180000|2022-02-17 16:59:40|45205.9|45185.9|45205.9|45185.9|45210.6|45190.6|45205.6|45185.6|2
1645117190000|2022-02-17 16:59:50|45208.4|45188.4|45211.1|45191.1|45213.1|45193.1|45208.1|45188.1|8
1645117200000|2022-02-17 17:00:00|45213.4|45193.4|45205.9|45185.9|45213.4|45193.4|45205.9|45185.9|15
1645117210000|2022-02-17 17:00:10|45205.6|45185.6|45200.9|45180.9|45205.6|45185.6|45200.9|45180.9|6
1645117220000|2022-02-17 17:00:20|45200.6|45180.6|45188.1|45168.1|45200.6|45180.6|45188.1|45168.1|8
1645117230000|2022-02-17 17:00:30|45185.9|45165.9|45183.1|45163.1|45185.9|45165.9|45183.1|45163.1|12
1645117240000|2022-02-17 17:00:40|45185.4|45165.4|45165.6|45145.6|45185.6|45165.6|45165.6|45145.6|5
1645117250000|2022-02-17 17:00:50|45165.9|45145.9|45158.4|45138.4|45168.1|45148.1|45158.4|45138.4|12
1645117260000|2022-02-17 17:01:00|45156.1|45136.1|45175.6|45155.6|45175.6|45155.6|45156.1|45136.1|20
1645117270000|2022-02-17 17:01:10|45177.9|45157.9|45180.6|45160.6|45185.1|45165.1|45177.9|45157.9|10
1645117280000|2022-02-17 17:01:20|45178.1|45158.1|45180.4|45160.4|45182.9|45162.9|45178.1|45158.1|1
1645117290000|2022-02-17 17:01:30|45180.6|45160.6|45178.6|45158.6|45180.6|45160.6|45170.4|45150.4|7
1645117300000|2022-02-17 17:01:40|45180.9|45160.9|45176.1|45156.1|45183.1|45163.1|45176.1|45156.1|15
1645117310000|2022-02-17 17:01:50|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|0
1645117320000|2022-02-17 17:02:00|45176.1|45156.1|45195.6|45175.6|45197.9|45177.9|45176.1|45156.1|28
1645117330000|2022-02-17 17:02:10|45197.9|45177.9|45200.4|45180.4|45200.4|45180.4|45195.6|45175.6|1
1645117340000|2022-02-17 17:02:20|45200.6|45180.6|45210.4|45190.4|45210.4|45190.4|45197.9|45177.9|12
1645117350000|2022-02-17 17:02:30|45205.6|45185.6|45218.4|45198.4|45218.4|45198.4|45205.6|45185.6|6
1645117360000|2022-02-17 17:02:40|45220.6|45200.6|45215.6|45195.6|45223.1|45203.1|45215.6|45195.6|10
1645117370000|2022-02-17 17:02:50|45215.9|45195.9|45215.6|45195.6|45215.9|45195.9|45213.1|45193.1|5
1645117380000|2022-02-17 17:03:00|45218.1|45198.1|45216.1|45196.1|45220.6|45200.6|45216.1|45196.1|9
1645117390000|2022-02-17 17:03:10|45215.9|45195.9|45220.6|45200.6|45220.6|45200.6|45213.6|45193.6|5
1645117400000|2022-02-17 17:03:20|45218.1|45198.1|45225.6|45205.6|45225.6|45205.6|45215.9|45195.9|2
1645117410000|2022-02-17 17:03:30|45223.4|45203.4|45220.9|45200.9|45225.6|45205.6|45218.4|45198.4|4
1645117420000|2022-02-17 17:03:40|45223.1|45203.1|45215.6|45195.6|45223.1|45203.1|45215.6|45195.6|3
1645117430000|2022-02-17 17:03:50|45217.9|45197.9|45205.6|45185.6|45217.9|45197.9|45201.2|45181.2|11
1645117440000|2022-02-17 17:04:00|45207.9|45187.9|45210.9|45190.9|45213.1|45193.1|45207.9|45187.9|13
1645117450000|2022-02-17 17:04:10|45213.1|45193.1|45210.9|45190.9|45213.1|45193.1|45210.6|45190.6|0
1645117460000|2022-02-17 17:04:20|45210.6|45190.6|45210.9|45190.9|45213.1|45193.1|45207.9|45187.9|2
1645117470000|2022-02-17 17:04:30|45213.1|45193.1|45211.2|45191.2|45215.6|45195.6|45210.9|45190.9|2
1645117480000|2022-02-17 17:04:40|45213.4|45193.4|45213.1|45193.1|45215.6|45195.6|45211.2|45191.2|0
1645117490000|2022-02-17 17:04:50|45215.4|45195.4|45210.9|45190.9|45215.4|45195.4|45210.9|45190.9|2
1645117500000|2022-02-17 17:05:00|45215.4|45195.4|45208.1|45188.1|45215.6|45195.6|45208.1|45188.1|3
1645117510000|2022-02-17 17:05:10|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|45207.9|45187.9|1
1645117520000|2022-02-17 17:05:20|45207.6|45187.6|45205.6|45185.6|45207.9|45187.9|45205.4|45185.4|2
1645117530000|2022-02-17 17:05:30|45210.4|45190.4|45214.9|45194.9|45214.9|45194.9|45210.4|45190.4|2
1645117540000|2022-02-17 17:05:40|45215.1|45195.1|45212.9|45192.9|45215.1|45195.1|45210.6|45190.6|0
1645117550000|2022-02-17 17:05:50|45215.1|45195.1|45210.6|45190.6|45215.1|45195.1|45210.6|45190.6|2
1645117560000|2022-02-17 17:06:00|45215.4|45195.4|45218.4|45198.4|45218.4|45198.4|45215.4|45195.4|2
1645117570000|2022-02-17 17:06:10|45223.1|45203.1|45230.4|45210.4|45230.4|45210.4|45223.1|45203.1|3
1645117580000|2022-02-17 17:06:20|45228.1|45208.1|45225.6|45205.6|45230.4|45210.4|45225.6|45205.6|1
1645117590000|2022-02-17 17:06:30|45223.1|45203.1|45220.6|45200.6|45225.6|45205.6|45220.6|45200.6|7
1645117600000|2022-02-17 17:06:40|45218.4|45198.4|45218.4|45198.4|45225.4|45205.4|45218.4|45198.4|3
1645117610000|2022-02-17 17:06:50|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|45217.9|45197.9|0
1645117620000|2022-02-17 17:07:00|45218.1|45198.1|45210.6|45190.6|45218.1|45198.1|45205.9|45185.9|5
1645117630000|2022-02-17 17:07:10|45215.6|45195.6|45210.6|45190.6|45215.9|45195.9|45208.1|45188.1|12
1645117640000|2022-02-17 17:07:20|45208.4|45188.4|45210.6|45190.6|45210.6|45190.6|45208.4|45188.4|0
1645117650000|2022-02-17 17:07:30|45208.4|45188.4|45210.6|45190.6|45210.6|45190.6|45208.4|45188.4|0
1645117660000|2022-02-17 17:07:40|45208.4|45188.4|45210.1|45190.1|45210.6|45190.6|45203.1|45183.1|15
1645117670000|2022-02-17 17:07:50|45207.9|45187.9|45210.4|45190.4|45210.4|45190.4|45205.6|45185.6|0
1645117680000|2022-02-17 17:08:00|45212.6|45192.6|45210.4|45190.4|45212.6|45192.6|45205.9|45185.9|1
1645117690000|2022-02-17 17:08:10|45205.9|45185.9|45205.6|45185.6|45205.9|45185.9|45205.6|45185.6|0
1645117700000|2022-02-17 17:08:20|45205.9|45185.9|45205.9|45185.9|45208.1|45188.1|45205.6|45185.6|8
1645117710000|2022-02-17 17:08:30|45205.6|45185.6|45205.4|45185.4|45205.9|45185.9|45200.9|45180.9|1
1645117720000|2022-02-17 17:08:40|45203.1|45183.1|45205.6|45185.6|45205.6|45185.6|45203.1|45183.1|6
1645117730000|2022-02-17 17:08:50|45208.1|45188.1|45208.4|45188.4|45208.4|45188.4|45205.6|45185.6|16
1645117740000|2022-02-17 17:09:00|45206.2|45186.2|45208.4|45188.4|45208.4|45188.4|45205.6|45185.6|3
1645117750000|2022-02-17 17:09:10|45212.9|45192.9|45210.1|45190.1|45215.1|45195.1|45210.1|45190.1|3
1645117760000|2022-02-17 17:09:20|45210.4|45190.4|45215.1|45195.1|45215.1|45195.1|45210.4|45190.4|0
1645117770000|2022-02-17 17:09:30|45212.9|45192.9|45212.9|45192.9|45215.1|45195.1|45210.6|45190.6|1
1645117780000|2022-02-17 17:09:40|45213.1|45193.1|45217.9|45197.9|45217.9|45197.9|45213.1|45193.1|6
1645117790000|2022-02-17 17:09:50|45220.6|45200.6|45215.4|45195.4|45220.6|45200.6|45215.4|45195.4|5
1645117800000|2022-02-17 17:10:00|45215.6|45195.6|45218.1|45198.1|45225.6|45205.6|45215.6|45195.6|8
1645117810000|2022-02-17 17:10:10|45222.6|45202.6|45220.6|45200.6|45225.4|45205.4|45220.4|45200.4|0
1645117820000|2022-02-17 17:10:20|45222.9|45202.9|45220.6|45200.6|45222.9|45202.9|45220.6|45200.6|4
1645117830000|2022-02-17 17:10:30|45222.9|45202.9|45218.4|45198.4|45222.9|45202.9|45216.2|45196.2|2
1645117840000|2022-02-17 17:10:40|45216.2|45196.2|45220.6|45200.6|45220.6|45200.6|45216.2|45196.2|0
1645117850000|2022-02-17 17:10:50|45222.9|45202.9|45220.6|45200.6|45222.9|45202.9|45218.1|45198.1|2
1645117860000|2022-02-17 17:11:00|45222.9|45202.9|45218.1|45198.1|45222.9|45202.9|45218.1|45198.1|6
1645117870000|2022-02-17 17:11:10|45215.9|45195.9|45218.1|45198.1|45218.1|45198.1|45215.9|45195.9|1
1645117880000|2022-02-17 17:11:20|45215.9|45195.9|45220.4|45200.4|45220.6|45200.6|45215.9|45195.9|2
1645117890000|2022-02-17 17:11:30|45218.1|45198.1|45218.1|45198.1|45220.6|45200.6|45215.9|45195.9|0
1645117900000|2022-02-17 17:11:40|45220.4|45200.4|45218.1|45198.1|45220.4|45200.4|45215.9|45195.9|1
1645117910000|2022-02-17 17:11:50|45215.9|45195.9|45215.9|45195.9|45218.1|45198.1|45215.9|45195.9|2
1645117920000|2022-02-17 17:12:00|45215.6|45195.6|45215.9|45195.9|45218.1|45198.1|45215.6|45195.6|1
1645117930000|2022-02-17 17:12:10|45216.2|45196.2|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|1
1645117940000|2022-02-17 17:12:20|45215.6|45195.6|45215.9|45195.9|45215.9|45195.9|45215.6|45195.6|3
1645117950000|2022-02-17 17:12:30|45220.6|45200.6|45220.6|45200.6|45220.6|45200.6|45215.9|45195.9|1
1645117960000|2022-02-17 17:12:40|||||||||3
1645117970000|2022-02-17 17:12:50|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|45220.9|45200.9|4
1645117980000|2022-02-17 17:13:00|45230.6|45210.6|45235.6|45215.6|45235.6|45215.6|45228.4|45208.4|6
1645117990000|2022-02-17 17:13:10|45237.9|45217.9|45243.4|45223.4|45247.9|45227.9|45235.6|45215.6|33
1645118000000|2022-02-17 17:13:20|45245.6|45225.6|45238.4|45218.4|45245.6|45225.6|45238.4|45218.4|3
1645118010000|2022-02-17 17:13:30|45236.2|45216.2|45233.4|45213.4|45238.4|45218.4|45233.4|45213.4|4
1645118020000|2022-02-17 17:13:40|45230.9|45210.9|45228.4|45208.4|45230.9|45210.9|45226.2|45206.2|9
1645118030000|2022-02-17 17:13:50|45226.2|45206.2|45220.6|45200.6|45226.2|45206.2|45216.2|45196.2|1
1645118040000|2022-02-17 17:14:00|45218.4|45198.4|45220.9|45200.9|45225.6|45205.6|45218.1|45198.1|5
1645118050000|2022-02-17 17:14:10|45225.4|45205.4|45225.6|45205.6|45225.6|45205.6|45220.9|45200.9|0
1645118060000|2022-02-17 17:14:20|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|3
1645118070000|2022-02-17 17:14:30|45235.6|45215.6|45243.4|45223.4|45243.4|45223.4|45235.6|45215.6|9
1645118080000|2022-02-17 17:14:40|45241.2|45221.2|45240.6|45220.6|45243.4|45223.4|45238.4|45218.4|3
1645118090000|2022-02-17 17:14:50|45238.4|45218.4|45235.9|45215.9|45240.6|45220.6|45235.9|45215.9|2
1645118100000|2022-02-17 17:15:00|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|45240.6|45220.6|2
1645118110000|2022-02-17 17:15:10|45245.1|45225.1|45236.2|45216.2|45245.4|45225.4|45236.2|45216.2|3
1645118120000|2022-02-17 17:15:20|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45236.2|45216.2|3
1645118130000|2022-02-17 17:15:30|45236.2|45216.2|45230.9|45210.9|45236.2|45216.2|45230.9|45210.9|2
1645118140000|2022-02-17 17:15:40|45228.4|45208.4|45225.9|45205.9|45230.9|45210.9|45225.9|45205.9|3
1645118150000|2022-02-17 17:15:50|45225.6|45205.6|45218.4|45198.4|45225.6|45205.6|45218.4|45198.4|6
1645118160000|2022-02-17 17:16:00|45215.9|45195.9|45223.4|45203.4|45230.4|45210.4|45215.9|45195.9|5
1645118170000|2022-02-17 17:16:10|45225.6|45205.6|45228.7|45208.7|45228.7|45208.7|45223.4|45203.4|4
1645118180000|2022-02-17 17:16:20|45230.9|45210.9|45235.6|45215.6|45235.6|45215.6|45230.9|45210.9|2
1645118190000|2022-02-17 17:16:30|45237.9|45217.9|45242.9|45222.9|45242.9|45222.9|45237.9|45217.9|4
1645118200000|2022-02-17 17:16:40|45240.6|45220.6|45240.6|45220.6|45245.4|45225.4|45240.6|45220.6|3
1645118210000|2022-02-17 17:16:50|45242.9|45222.9|45240.9|45220.9|45243.1|45223.1|45240.9|45220.9|1
1645118220000|2022-02-17 17:17:00|45243.1|45223.1|45240.9|45220.9|45243.4|45223.4|45240.9|45220.9|2
1645118240000|2022-02-17 17:17:20|45243.4|45223.4|45240.9|45220.9|45243.4|45223.4|45240.9|45220.9|0
1645118250000|2022-02-17 17:17:30|45243.4|45223.4|45243.4|45223.4|45245.6|45225.6|45243.4|45223.4|4
1645118260000|2022-02-17 17:17:40|45243.1|45223.1|45243.4|45223.4|45243.4|45223.4|45241.2|45221.2|0
1645118270000|2022-02-17 17:17:50|45248.4|45228.4|45250.6|45230.6|45250.9|45230.9|45248.4|45228.4|16
1645118280000|2022-02-17 17:18:00|45248.4|45228.4|45250.6|45230.6|45250.6|45230.6|45248.1|45228.1|1
1645118290000|2022-02-17 17:18:10|45248.4|45228.4|45250.6|45230.6|45250.6|45230.6|45248.4|45228.4|0
1645118300000|2022-02-17 17:18:20|45248.4|45228.4|45250.6|45230.6|45250.6|45230.6|45248.1|45228.1|0
1645118310000|2022-02-17 17:18:30|45252.9|45232.9|45248.1|45228.1|45252.9|45232.9|45248.1|45228.1|2
1645118320000|2022-02-17 17:18:40|45248.4|45228.4|45250.6|45230.6|45250.6|45230.6|45248.1|45228.1|2
1645118330000|2022-02-17 17:18:50|45252.9|45232.9|45252.9|45232.9|45252.9|45232.9|45250.6|45230.6|2
1645118340000|2022-02-17 17:19:00|45253.1|45233.1|45243.1|45223.1|45253.1|45233.1|45240.9|45220.9|34
1645118350000|2022-02-17 17:19:10|45240.9|45220.9|45230.9|45210.9|45240.9|45220.9|45228.7|45208.7|2
1645118360000|2022-02-17 17:19:20|45228.7|45208.7|45228.4|45208.4|45233.1|45213.1|45228.4|45208.4|3
1645118370000|2022-02-17 17:19:30|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|45230.6|45210.6|0
1645118390000|2022-02-17 17:19:50|45233.1|45213.1|45230.9|45210.9|45233.1|45213.1|45230.9|45210.9|5
1645118400000|2022-02-17 17:20:00|45233.1|45213.1|45228.4|45208.4|45233.4|45213.4|45228.4|45208.4|1
1645118410000|2022-02-17 17:20:10|45230.6|45210.6|45228.1|45208.1|45230.6|45210.6|45228.1|45208.1|3
1645118420000|2022-02-17 17:20:20|45223.1|45203.1|45228.4|45208.4|45228.7|45208.7|45222.9|45202.9|19
1645118430000|2022-02-17 17:20:30|45223.7|45203.7|45223.4|45203.4|45225.9|45205.9|45223.4|45203.4|3
1645118440000|2022-02-17 17:20:40|45220.9|45200.9|45220.9|45200.9|45225.6|45205.6|45220.9|45200.9|1
1645118450000|2022-02-17 17:20:50|45218.7|45198.7|45218.7|45198.7|45220.9|45200.9|45218.7|45198.7|2
1645118460000|2022-02-17 17:21:00|45220.9|45200.9|45223.4|45203.4|45223.4|45203.4|45218.7|45198.7|6
1645118470000|2022-02-17 17:21:10|45223.1|45203.1|45218.1|45198.1|45223.1|45203.1|45218.1|45198.1|8
1645118480000|2022-02-17 17:21:20|45218.4|45198.4|45215.9|45195.9|45218.4|45198.4|45215.9|45195.9|1
1645118490000|2022-02-17 17:21:30|45215.6|45195.6|45213.4|45193.4|45215.6|45195.6|45213.4|45193.4|4
1645118500000|2022-02-17 17:21:40|45215.6|45195.6|45215.9|45195.9|45218.1|45198.1|45215.6|45195.6|5
1645118510000|2022-02-17 17:21:50|45218.4|45198.4|45220.6|45200.6|45220.6|45200.6|45215.9|45195.9|0
1645118520000|2022-02-17 17:22:00|45225.9|45205.9|45223.4|45203.4|45230.4|45210.4|45223.4|45203.4|9
1645118530000|2022-02-17 17:22:10|45225.9|45205.9|45225.9|45205.9|45228.1|45208.1|45225.9|45205.9|7
1645118540000|2022-02-17 17:22:20|45230.6|45210.6|45228.1|45208.1|45230.6|45210.6|45225.9|45205.9|1
1645118550000|2022-02-17 17:22:30|45225.9|45205.9|45225.6|45205.6|45225.9|45205.9|45225.6|45205.6|1
1645118560000|2022-02-17 17:22:40|45220.6|45200.6|45215.9|45195.9|45220.6|45200.6|45213.7|45193.7|9
1645118570000|2022-02-17 17:22:50|45215.6|45195.6|45215.6|45195.6|45218.1|45198.1|45213.4|45193.4|3
1645118580000|2022-02-17 17:23:00|45215.9|45195.9|45215.6|45195.6|45218.4|45198.4|45215.6|45195.6|8
1645118590000|2022-02-17 17:23:10|45213.4|45193.4|45218.4|45198.4|45218.4|45198.4|45213.4|45193.4|5
1645118600000|2022-02-17 17:23:20|45220.6|45200.6|45220.6|45200.6|45222.9|45202.9|45218.4|45198.4|5
1645118610000|2022-02-17 17:23:30|45222.9|45202.9|45220.6|45200.6|45222.9|45202.9|45220.6|45200.6|4
1645118630000|2022-02-17 17:23:50|45222.9|45202.9|45223.1|45203.1|45223.1|45203.1|45220.6|45200.6|4
1645118640000|2022-02-17 17:24:00|45220.9|45200.9|45223.1|45203.1|45223.1|45203.1|45220.6|45200.6|3
1645118650000|2022-02-17 17:24:10|45220.9|45200.9|45225.6|45205.6|45225.6|45205.6|45220.9|45200.9|2
1645118660000|2022-02-17 17:24:20|45225.9|45205.9|45232.9|45212.9|45232.9|45212.9|45220.9|45200.9|12
1645118670000|2022-02-17 17:24:30|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|45235.1|45215.1|0
1645118680000|2022-02-17 17:24:40|45237.4|45217.4|45237.9|45217.9|45240.1|45220.1|45235.1|45215.1|2
1645118690000|2022-02-17 17:24:50|||||||||4
1645118700000|2022-02-17 17:25:00|45238.4|45218.4|45243.1|45223.1|45245.4|45225.4|45238.4|45218.4|3
1645118710000|2022-02-17 17:25:10|45248.1|45228.1|45250.6|45230.6|45253.1|45233.1|45248.1|45228.1|4
1645118720000|2022-02-17 17:25:20|45250.9|45230.9|45250.6|45230.6|45253.4|45233.4|45250.6|45230.6|5
1645118730000|2022-02-17 17:25:30|45252.9|45232.9|45260.4|45240.4|45260.4|45240.4|45252.9|45232.9|6
1645118740000|2022-02-17 17:25:40|45257.9|45237.9|45257.9|45237.9|45260.4|45240.4|45257.9|45237.9|1
1645118750000|2022-02-17 17:25:50|45260.1|45240.1|45262.6|45242.6|45262.6|45242.6|45257.9|45237.9|0
1645118760000|2022-02-17 17:26:00|45260.4|45240.4|45262.9|45242.9|45262.9|45242.9|45257.9|45237.9|1
1645118770000|2022-02-17 17:26:10|45263.1|45243.1|45262.9|45242.9|45263.1|45243.1|45262.9|45242.9|0
1645118780000|2022-02-17 17:26:20|45263.1|45243.1|45263.4|45243.4|45265.6|45245.6|45263.1|45243.1|5
1645118790000|2022-02-17 17:26:30|45263.1|45243.1|45263.4|45243.4|45263.4|45243.4|45263.1|45243.1|1
1645118800000|2022-02-17 17:26:40|45265.6|45245.6|45263.1|45243.1|45265.6|45245.6|45263.1|45243.1|3
1645118810000|2022-02-17 17:26:50|45265.4|45245.4|45248.1|45228.1|45267.9|45247.9|45245.9|45225.9|6
1645118820000|2022-02-17 17:27:00|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|2
1645118830000|2022-02-17 17:27:10|45248.4|45228.4|45243.4|45223.4|45248.4|45228.4|45241.2|45221.2|5
1645118840000|2022-02-17 17:27:20|45241.2|45221.2|45236.2|45216.2|45243.4|45223.4|45236.2|45216.2|1
1645118850000|2022-02-17 17:27:30|45238.4|45218.4|45236.2|45216.2|45238.4|45218.4|45236.2|45216.2|0
1645118860000|2022-02-17 17:27:40|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|45238.4|45218.4|4
1645118870000|2022-02-17 17:27:50|45240.6|45220.6|45242.9|45222.9|45245.1|45225.1|45240.6|45220.6|0
1645118880000|2022-02-17 17:28:00|45245.1|45225.1|45250.9|45230.9|45250.9|45230.9|45245.1|45225.1|2
1645118890000|2022-02-17 17:28:10|45253.1|45233.1|45250.9|45230.9|45253.1|45233.1|45250.6|45230.6|6
1645118900000|2022-02-17 17:28:20|45253.1|45233.1|45255.6|45235.6|45255.6|45235.6|45250.9|45230.9|4
1645118910000|2022-02-17 17:28:30|45253.1|45233.1|45245.9|45225.9|45253.4|45233.4|45245.9|45225.9|10
1645118920000|2022-02-17 17:28:40|45243.7|45223.7|45245.9|45225.9|45245.9|45225.9|45241.4|45221.4|0
1645118930000|2022-02-17 17:28:50|45245.6|45225.6|45245.6|45225.6|45245.9|45225.9|45245.6|45225.6|3
1645118940000|2022-02-17 17:29:00|45248.1|45228.1|45250.6|45230.6|45253.1|45233.1|45245.9|45225.9|2
1645118950000|2022-02-17 17:29:10|45245.9|45225.9|45240.9|45220.9|45245.9|45225.9|45238.7|45218.7|6
1645118960000|2022-02-17 17:29:20|45240.6|45220.6|45240.6|45220.6|45242.9|45222.9|45238.4|45218.4|6
1645118970000|2022-02-17 17:29:30|45242.9|45222.9|45238.1|45218.1|45242.9|45222.9|45238.1|45218.1|6
1645118980000|2022-02-17 17:29:40|45235.9|45215.9|45233.4|45213.4|45235.9|45215.9|45233.4|45213.4|2
1645118990000|2022-02-17 17:29:50|45230.6|45210.6|45225.9|45205.9|45230.6|45210.6|45225.9|45205.9|20
1645119000000|2022-02-17 17:30:00|45223.7|45203.7|45228.4|45208.4|45228.4|45208.4|45223.7|45203.7|16
1645119010000|2022-02-17 17:30:10|45225.6|45205.6|45228.4|45208.4|45228.4|45208.4|45225.6|45205.6|6
1645119020000|2022-02-17 17:30:20|45225.9|45205.9|45235.9|45215.9|45235.9|45215.9|45223.4|45203.4|4
1645119030000|2022-02-17 17:30:30|45238.1|45218.1|45233.1|45213.1|45238.1|45218.1|45233.1|45213.1|10
1645119040000|2022-02-17 17:30:40|45232.4|45212.4|45232.9|45212.9|45232.9|45212.9|45232.4|45212.4|8
1645119050000|2022-02-17 17:30:50|45232.6|45212.6|45228.4|45208.4|45232.9|45212.9|45228.4|45208.4|1
1645119060000|2022-02-17 17:31:00|45230.6|45210.6|45232.9|45212.9|45232.9|45212.9|45228.4|45208.4|4
1645119070000|2022-02-17 17:31:10|45230.6|45210.6|45232.9|45212.9|45232.9|45212.9|45230.6|45210.6|1
1645119080000|2022-02-17 17:31:20|45230.6|45210.6|45225.6|45205.6|45232.9|45212.9|45223.4|45203.4|4
1645119090000|2022-02-17 17:31:30|45223.4|45203.4|45223.4|45203.4|45228.4|45208.4|45223.4|45203.4|6
1645119100000|2022-02-17 17:31:40|45225.6|45205.6|45228.4|45208.4|45228.4|45208.4|45225.6|45205.6|3
1645119110000|2022-02-17 17:31:50|45230.9|45210.9|45230.9|45210.9|45233.1|45213.1|45228.4|45208.4|9
1645119120000|2022-02-17 17:32:00|45233.1|45213.1|45243.1|45223.1|45243.4|45223.4|45233.1|45213.1|4
1645119130000|2022-02-17 17:32:10|45245.6|45225.6|45235.9|45215.9|45247.9|45227.9|45235.9|45215.9|6
1645119140000|2022-02-17 17:32:20|45238.1|45218.1|45235.6|45215.6|45240.4|45220.4|45235.6|45215.6|1
1645119150000|2022-02-17 17:32:30|45237.9|45217.9|45238.1|45218.1|45238.1|45218.1|45235.6|45215.6|2
1645119160000|2022-02-17 17:32:40|45237.9|45217.9|45238.1|45218.1|45240.6|45220.6|45235.6|45215.6|10
1645119170000|2022-02-17 17:32:50|45240.4|45220.4|45240.6|45220.6|45242.9|45222.9|45238.1|45218.1|1
1645119180000|2022-02-17 17:33:00|45242.9|45222.9|45240.4|45220.4|45247.9|45227.9|45238.1|45218.1|16
1645119190000|2022-02-17 17:33:10|45240.9|45220.9|45240.6|45220.6|45243.1|45223.1|45238.4|45218.4|7
1645119200000|2022-02-17 17:33:20|45235.6|45215.6|45235.4|45215.4|45235.6|45215.6|45233.1|45213.1|4
1645119220000|2022-02-17 17:33:40|45237.6|45217.6|45232.9|45212.9|45237.6|45217.6|45232.9|45212.9|1
1645119230000|2022-02-17 17:33:50|45235.4|45215.4|45235.6|45215.6|45235.6|45215.6|45235.4|45215.4|2
1645119240000|2022-02-17 17:34:00|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|45235.4|45215.4|2
1645119250000|2022-02-17 17:34:10|45233.1|45213.1|45240.1|45220.1|45240.1|45220.1|45233.1|45213.1|14
1645119260000|2022-02-17 17:34:20|45242.4|45222.4|45245.1|45225.1|45245.4|45225.4|45240.1|45220.1|5
1645119270000|2022-02-17 17:34:30|45242.9|45222.9|45242.9|45222.9|45242.9|45222.9|45240.4|45220.4|4
1645119280000|2022-02-17 17:34:40|45240.6|45220.6|45240.6|45220.6|45242.9|45222.9|45238.1|45218.1|0
1645119290000|2022-02-17 17:34:50|45238.1|45218.1|45235.9|45215.9|45238.1|45218.1|45235.9|45215.9|2
1645119300000|2022-02-17 17:35:00|45238.1|45218.1|45240.6|45220.6|45240.6|45220.6|45235.9|45215.9|2
1645119310000|2022-02-17 17:35:10|45240.4|45220.4|45240.6|45220.6|45240.6|45220.6|45240.4|45220.4|1
1645119320000|2022-02-17 17:35:20|45242.9|45222.9|45250.4|45230.4|45252.6|45232.6|45242.9|45222.9|5
1645119330000|2022-02-17 17:35:30|45250.1|45230.1|45252.9|45232.9|45252.9|45232.9|45250.1|45230.1|2
1645119340000|2022-02-17 17:35:40|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|45250.6|45230.6|0
1645119350000|2022-02-17 17:35:50|45252.9|45232.9|45250.6|45230.6|45252.9|45232.9|45250.6|45230.6|0
1645119360000|2022-02-17 17:36:00|45245.6|45225.6|45245.6|45225.6|45245.6|45225.6|45245.4|45225.4|14
1645119370000|2022-02-17 17:36:10|45245.9|45225.9|45250.4|45230.4|45250.4|45230.4|45245.9|45225.9|6
1645119380000|2022-02-17 17:36:20|45252.6|45232.6|45250.4|45230.4|45252.6|45232.6|45250.4|45230.4|0
1645119390000|2022-02-17 17:36:30|45252.6|45232.6|45250.4|45230.4|45252.6|45232.6|45250.4|45230.4|0
1645119400000|2022-02-17 17:36:40|45252.9|45232.9|45255.4|45235.4|45255.4|45235.4|45252.9|45232.9|4
1645119410000|2022-02-17 17:36:50|45257.6|45237.6|45262.4|45242.4|45262.4|45242.4|45255.4|45235.4|2
1645119420000|2022-02-17 17:37:00|45260.1|45240.1|45262.9|45242.9|45265.1|45245.1|45258.4|45238.4|7
1645119430000|2022-02-17 17:37:10|45260.6|45240.6|45265.6|45245.6|45265.6|45245.6|45260.6|45240.6|3
1645119440000|2022-02-17 17:37:20|45267.9|45247.9|45267.9|45247.9|45267.9|45247.9|45267.9|45247.9|0
1645119450000|2022-02-17 17:37:30|45272.9|45252.9|45273.4|45253.4|45273.4|45253.4|45272.9|45252.9|6
1645119460000|2022-02-17 17:37:40|45275.9|45255.9|45275.4|45255.4|45277.9|45257.9|45275.4|45255.4|20
1645119470000|2022-02-17 17:37:50|45277.9|45257.9|45277.9|45257.9|45277.9|45257.9|45272.9|45252.9|3
1645119480000|2022-02-17 17:38:00|45280.1|45260.1|45277.9|45257.9|45280.1|45260.1|45277.9|45257.9|6
1645119490000|2022-02-17 17:38:10|45282.4|45262.4|45280.1|45260.1|45282.4|45262.4|45280.1|45260.1|6
1645119500000|2022-02-17 17:38:20|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|45282.6|45262.6|26
1645119510000|2022-02-17 17:38:30|45284.9|45264.9|45282.9|45262.9|45284.9|45264.9|45282.6|45262.6|27
1645119520000|2022-02-17 17:38:40|45282.4|45262.4|45280.1|45260.1|45282.4|45262.4|45280.1|45260.1|1
1645119530000|2022-02-17 17:38:50|45282.6|45262.6|45280.4|45260.4|45282.6|45262.6|45280.1|45260.1|1
1645119540000|2022-02-17 17:39:00|45282.6|45262.6|45282.9|45262.9|45285.1|45265.1|45282.6|45262.6|10
1645119550000|2022-02-17 17:39:10|45280.6|45260.6|45285.1|45265.1|45285.1|45265.1|45280.1|45260.1|5
1645119560000|2022-02-17 17:39:20|45285.4|45265.4|45285.4|45265.4|45285.4|45265.4|45285.1|45265.1|5
1645119570000|2022-02-17 17:39:30|45287.6|45267.6|45282.4|45262.4|45290.1|45270.1|45282.4|45262.4|10
1645119580000|2022-02-17 17:39:40|45280.1|45260.1|45280.1|45260.1|45280.1|45260.1|45277.9|45257.9|0
1645119590000|2022-02-17 17:39:50|45277.9|45257.9|45280.4|45260.4|45285.1|45265.1|45277.9|45257.9|3
1645119600000|2022-02-17 17:40:00|45280.1|45260.1|45280.1|45260.1|45282.9|45262.9|45277.9|45257.9|7
1645119610000|2022-02-17 17:40:10|45277.9|45257.9|45279.9|45259.9|45280.1|45260.1|45272.9|45252.9|15
1645119620000|2022-02-17 17:40:20|45282.1|45262.1|45280.1|45260.1|45282.4|45262.4|45279.9|45259.9|7
1645119630000|2022-02-17 17:40:30|45277.9|45257.9|45277.9|45257.9|45280.1|45260.1|45277.9|45257.9|2
1645119640000|2022-02-17 17:40:40|45275.6|45255.6|45275.6|45255.6|45275.6|45255.6|45275.6|45255.6|2
1645119650000|2022-02-17 17:40:50|45273.4|45253.4|45277.4|45257.4|45277.4|45257.4|45272.9|45252.9|10
1645119660000|2022-02-17 17:41:00|45272.9|45252.9|45277.6|45257.6|45277.6|45257.6|45272.9|45252.9|10
1645119670000|2022-02-17 17:41:10|45275.1|45255.1|45272.6|45252.6|45275.1|45255.1|45272.6|45252.6|5
1645119680000|2022-02-17 17:41:20|45277.4|45257.4|45275.1|45255.1|45277.4|45257.4|45272.9|45252.9|2
1645119690000|2022-02-17 17:41:30|45277.4|45257.4|45275.1|45255.1|45277.4|45257.4|45275.1|45255.1|0
1645119710000|2022-02-17 17:41:50|45277.4|45257.4|45279.6|45259.6|45279.6|45259.6|45275.1|45255.1|6
1645119720000|2022-02-17 17:42:00|45281.9|45261.9|45279.9|45259.9|45282.1|45262.1|45279.6|45259.6|4
1645119730000|2022-02-17 17:42:10|45279.6|45259.6|45279.9|45259.9|45282.1|45262.1|45279.6|45259.6|3
1645119740000|2022-02-17 17:42:20|45282.1|45262.1|45282.4|45262.4|45282.4|45262.4|45279.9|45259.9|4
1645119750000|2022-02-17 17:42:30|45280.1|45260.1|45282.4|45262.4|45282.4|45262.4|45280.1|45260.1|0
1645119760000|2022-02-17 17:42:40|45282.6|45262.6|45287.4|45267.4|45287.4|45267.4|45282.6|45262.6|12
1645119770000|2022-02-17 17:42:50|45282.6|45262.6|45277.6|45257.6|45282.6|45262.6|45277.6|45257.6|14
1645119780000|2022-02-17 17:43:00|45279.9|45259.9|45280.1|45260.1|45280.1|45260.1|45277.4|45257.4|2
1645119790000|2022-02-17 17:43:10|45279.9|45259.9|45277.4|45257.4|45280.1|45260.1|45277.4|45257.4|0
1645119800000|2022-02-17 17:43:20|45277.9|45257.9|45282.4|45262.4|45282.4|45262.4|45277.9|45257.9|8
1645119810000|2022-02-17 17:43:30|45280.1|45260.1|45282.6|45262.6|45282.9|45262.9|45280.1|45260.1|3
1645119820000|2022-02-17 17:43:40|45282.4|45262.4|45277.9|45257.9|45282.4|45262.4|45277.9|45257.9|3
1645119830000|2022-02-17 17:43:50|45277.4|45257.4|45277.4|45257.4|45277.4|45257.4|45277.4|45257.4|2
1645119840000|2022-02-17 17:44:00|45277.1|45257.1|45272.4|45252.4|45277.1|45257.1|45272.4|45252.4|8
1645119850000|2022-02-17 17:44:10|45267.4|45247.4|45255.1|45235.1|45267.4|45247.4|45254.9|45234.9|8
1645119870000|2022-02-17 17:44:30|45254.9|45234.9|45255.1|45235.1|45257.6|45237.6|45252.4|45232.4|4
1645119880000|2022-02-17 17:44:40|45257.6|45237.6|45255.4|45235.4|45265.1|45245.1|45255.4|45235.4|10
1645119890000|2022-02-17 17:44:50|45253.1|45233.1|45252.9|45232.9|45255.4|45235.4|45252.9|45232.9|4
1645119900000|2022-02-17 17:45:00|45250.4|45230.4|45250.1|45230.1|45252.9|45232.9|45250.1|45230.1|13
1645119910000|2022-02-17 17:45:10|45252.9|45232.9|45250.1|45230.1|45252.9|45232.9|45250.1|45230.1|4
1645119920000|2022-02-17 17:45:20|45247.9|45227.9|45250.1|45230.1|45250.1|45230.1|45247.9|45227.9|4
1645119930000|2022-02-17 17:45:30|45252.4|45232.4|45257.4|45237.4|45257.4|45237.4|45252.4|45232.4|10
1645119940000|2022-02-17 17:45:40|45255.1|45235.1|45250.4|45230.4|45257.4|45237.4|45250.4|45230.4|8
1645119950000|2022-02-17 17:45:50|45247.9|45227.9|45244.9|45224.9|45250.4|45230.4|45244.9|45224.9|34
1645119960000|2022-02-17 17:46:00|45247.4|45227.4|45240.1|45220.1|45252.9|45232.9|45237.9|45217.9|18
1645119970000|2022-02-17 17:46:10|45239.9|45219.9|45237.4|45217.4|45239.9|45219.9|45232.6|45212.6|18
1645119980000|2022-02-17 17:46:20|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45237.4|45217.4|0
1645119990000|2022-02-17 17:46:30|45239.9|45219.9|45239.9|45219.9|45244.4|45224.4|45235.4|45215.4|5
1645120000000|2022-02-17 17:46:40|45237.6|45217.6|45234.9|45214.9|45237.6|45217.6|45230.4|45210.4|4
1645120010000|2022-02-17 17:46:50|45235.1|45215.1|45234.9|45214.9|45235.1|45215.1|45232.6|45212.6|6
1645120020000|2022-02-17 17:47:00|45232.6|45212.6|45235.1|45215.1|45237.4|45217.4|45230.4|45210.4|13
1645120030000|2022-02-17 17:47:10|45237.4|45217.4|45222.4|45202.4|45237.4|45217.4|45219.9|45199.9|38
1645120040000|2022-02-17 17:47:20|45227.4|45207.4|45222.6|45202.6|45227.4|45207.4|45222.6|45202.6|4
1645120050000|2022-02-17 17:47:30|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|45220.1|45200.1|2
1645120060000|2022-02-17 17:47:40|45219.9|45199.9|45219.9|45199.9|45222.4|45202.4|45219.9|45199.9|4
1645120070000|2022-02-17 17:47:50|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45219.6|45199.6|1
1645120080000|2022-02-17 17:48:00|45219.9|45199.9|45217.1|45197.1|45222.1|45202.1|45217.1|45197.1|8
1645120090000|2022-02-17 17:48:10|45216.9|45196.9|45209.6|45189.6|45216.9|45196.9|45209.6|45189.6|6
1645120100000|2022-02-17 17:48:20|45211.9|45191.9|45211.9|45191.9|45211.9|45191.9|45207.1|45187.1|11
1645120110000|2022-02-17 17:48:30|45209.6|45189.6|45219.6|45199.6|45219.6|45199.6|45209.4|45189.4|5
1645120120000|2022-02-17 17:48:40|45219.4|45199.4|45221.9|45201.9|45221.9|45201.9|45219.4|45199.4|6
1645120130000|2022-02-17 17:48:50|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|45222.4|45202.4|3
1645120140000|2022-02-17 17:49:00|45222.1|45202.1|45222.6|45202.6|45229.6|45209.6|45222.1|45202.1|15
1645120150000|2022-02-17 17:49:10|45222.4|45202.4|45227.1|45207.1|45227.1|45207.1|45222.4|45202.4|10
1645120160000|2022-02-17 17:49:20|45229.4|45209.4|45227.1|45207.1|45229.4|45209.4|45227.1|45207.1|0
1645120170000|2022-02-17 17:49:30|45229.4|45209.4|45239.4|45219.4|45239.4|45219.4|45227.1|45207.1|3
1645120180000|2022-02-17 17:49:40|45237.1|45217.1|45239.6|45219.6|45239.6|45219.6|45237.1|45217.1|7
1645120190000|2022-02-17 17:49:50|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|45237.4|45217.4|2
1645120200000|2022-02-17 17:50:00|45239.6|45219.6|45239.6|45219.6|45242.1|45222.1|45234.9|45214.9|8
1645120210000|2022-02-17 17:50:10|45237.4|45217.4|45237.1|45217.1|45237.4|45217.4|45237.1|45217.1|6
1645120220000|2022-02-17 17:50:20|45236.9|45216.9|45224.6|45204.6|45236.9|45216.9|45222.1|45202.1|8
1645120230000|2022-02-17 17:50:30|45227.1|45207.1|45224.6|45204.6|45229.6|45209.6|45224.6|45204.6|14
1645120240000|2022-02-17 17:50:40|45226.9|45206.9|45224.6|45204.6|45227.1|45207.1|45224.6|45204.6|5
1645120250000|2022-02-17 17:50:50|45227.1|45207.1|45224.6|45204.6|45229.6|45209.6|45224.6|45204.6|8
1645120260000|2022-02-17 17:51:00|45229.6|45209.6|45227.1|45207.1|45229.6|45209.6|45224.6|45204.6|10
1645120270000|2022-02-17 17:51:10|45224.9|45204.9|45229.9|45209.9|45229.9|45209.9|45224.6|45204.6|11
1645120280000|2022-02-17 17:51:20|45227.6|45207.6|45227.4|45207.4|45230.1|45210.1|45227.4|45207.4|17
1645120290000|2022-02-17 17:51:30|45229.9|45209.9|45232.1|45212.1|45232.1|45212.1|45229.9|45209.9|6
1645120300000|2022-02-17 17:51:40|45229.9|45209.9|45229.9|45209.9|45232.1|45212.1|45229.6|45209.6|2
1645120310000|2022-02-17 17:51:50|45227.4|45207.4|45227.4|45207.4|45231.9|45211.9|45227.4|45207.4|1
1645120320000|2022-02-17 17:52:00|45229.6|45209.6|45229.9|45209.9|45232.1|45212.1|45227.4|45207.4|2
1645120330000|2022-02-17 17:52:10|45232.1|45212.1|45242.4|45222.4|45244.6|45224.6|45229.9|45209.9|5
1645120340000|2022-02-17 17:52:20|||||||||1
1645120350000|2022-02-17 17:52:30|45244.6|45224.6|45242.4|45222.4|45247.1|45227.1|45242.1|45222.1|7
1645120360000|2022-02-17 17:52:40|45239.6|45219.6|45237.4|45217.4|45242.1|45222.1|45237.4|45217.4|9
1645120370000|2022-02-17 17:52:50|45239.9|45219.9|45239.9|45219.9|45242.1|45222.1|45239.6|45219.6|2
1645120380000|2022-02-17 17:53:00|45242.1|45222.1|45237.4|45217.4|45242.4|45222.4|45237.4|45217.4|14
1645120390000|2022-02-17 17:53:10|45239.6|45219.6|45242.1|45222.1|45242.1|45222.1|45239.6|45219.6|3
1645120400000|2022-02-17 17:53:20|45239.9|45219.9|45242.4|45222.4|45242.4|45222.4|45239.9|45219.9|4
1645120410000|2022-02-17 17:53:30|45244.6|45224.6|45247.4|45227.4|45247.4|45227.4|45244.6|45224.6|3
1645120420000|2022-02-17 17:53:40|45247.1|45227.1|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|1
1645120430000|2022-02-17 17:53:50|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|5
1645120440000|2022-02-17 17:54:00|45252.6|45232.6|45259.9|45239.9|45262.4|45242.4|45252.6|45232.6|22
1645120450000|2022-02-17 17:54:10|45259.6|45239.6|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|3
1645120460000|2022-02-17 17:54:20|45254.6|45234.6|45254.6|45234.6|45254.6|45234.6|45252.4|45232.4|7
1645120470000|2022-02-17 17:54:30|45254.9|45234.9|45257.1|45237.1|45259.4|45239.4|45254.9|45234.9|1
1645120480000|2022-02-17 17:54:40|45259.4|45239.4|45259.6|45239.6|45261.9|45241.9|45254.6|45234.6|5
1645120500000|2022-02-17 17:55:00|45257.1|45237.1|45257.4|45237.4|45259.9|45239.9|45257.1|45237.1|6
1645120510000|2022-02-17 17:55:10|45257.1|45237.1|45257.4|45237.4|45259.6|45239.6|45256.9|45236.9|2
1645120520000|2022-02-17 17:55:20|45254.6|45234.6|45252.4|45232.4|45254.6|45234.6|45252.4|45232.4|1
1645120530000|2022-02-17 17:55:30|45251.9|45231.9|45244.9|45224.9|45251.9|45231.9|45244.9|45224.9|2
1645120540000|2022-02-17 17:55:40|45247.4|45227.4|45249.6|45229.6|45251.9|45231.9|45247.4|45227.4|33
1645120550000|2022-02-17 17:55:50|45247.4|45227.4|45244.9|45224.9|45247.4|45227.4|45244.9|45224.9|0
1645120560000|2022-02-17 17:56:00|45249.6|45229.6|45252.4|45232.4|45252.4|45232.4|45247.4|45227.4|86
1645120570000|2022-02-17 17:56:10|45250.1|45230.1|45250.1|45230.1|45250.1|45230.1|45247.9|45227.9|3
1645120580000|2022-02-17 17:56:20|45252.4|45232.4|45254.6|45234.6|45254.6|45234.6|45252.4|45232.4|2
1645120590000|2022-02-17 17:56:30|45252.4|45232.4|45254.6|45234.6|45254.6|45234.6|45252.4|45232.4|0
1645120600000|2022-02-17 17:56:40|45254.9|45234.9|45254.9|45234.9|45254.9|45234.9|45252.6|45232.6|4
1645120610000|2022-02-17 17:56:50|||||||||1
1645120620000|2022-02-17 17:57:00|45252.6|45232.6|45257.4|45237.4|45257.4|45237.4|45252.6|45232.6|9
1645120630000|2022-02-17 17:57:10|45255.1|45235.1|45260.4|45240.4|45260.4|45240.4|45255.1|45235.1|7
1645120640000|2022-02-17 17:57:20|45257.9|45237.9|45260.4|45240.4|45260.4|45240.4|45257.9|45237.9|2
1645120650000|2022-02-17 17:57:30|45260.1|45240.1|45249.9|45229.9|45260.4|45240.4|45249.9|45229.9|11
1645120660000|2022-02-17 17:57:40|45247.6|45227.6|45240.4|45220.4|45247.6|45227.6|45240.4|45220.4|8
1645120670000|2022-02-17 17:57:50|45240.7|45220.7|45242.9|45222.9|45247.4|45227.4|45240.7|45220.7|2
1645120680000|2022-02-17 17:58:00|45245.4|45225.4|45252.9|45232.9|45257.9|45237.9|45245.4|45225.4|46
1645120690000|2022-02-17 17:58:10|45255.4|45235.4|45260.7|45240.7|45260.7|45240.7|45255.4|45235.4|21
1645120700000|2022-02-17 17:58:20|45262.9|45242.9|45265.4|45245.4|45267.9|45247.9|45262.9|45242.9|45
1645120710000|2022-02-17 17:58:30|45265.1|45245.1|45272.9|45252.9|45272.9|45252.9|45265.1|45245.1|22
1645120720000|2022-02-17 17:58:40|45270.1|45250.1|45290.1|45270.1|45290.1|45270.1|45270.1|45250.1|50
1645120730000|2022-02-17 17:58:50|45287.9|45267.9|45295.1|45275.1|45295.1|45275.1|45287.9|45267.9|37
1645120740000|2022-02-17 17:59:00|45297.9|45277.9|45290.4|45270.4|45307.9|45287.9|45290.4|45270.4|75
1645120750000|2022-02-17 17:59:10|45285.4|45265.4|45264.9|45244.9|45287.6|45267.6|45264.6|45244.6|68
1645120760000|2022-02-17 17:59:20|45269.6|45249.6|45272.1|45252.1|45277.1|45257.1|45269.6|45249.6|103
1645120770000|2022-02-17 17:59:30|45274.6|45254.6|45276.9|45256.9|45287.1|45267.1|45274.4|45254.4|83
1645120780000|2022-02-17 17:59:40|45274.6|45254.6|45271.9|45251.9|45279.6|45259.6|45271.9|45251.9|134
1645120790000|2022-02-17 17:59:50|45267.4|45247.4|45254.6|45234.6|45267.4|45247.4|45254.6|45234.6|96
1645120800000|2022-02-17 18:00:00|45257.4|45237.4|45277.1|45257.1|45284.6|45264.6|45257.4|45237.4|75
1645120810000|2022-02-17 18:00:10|45279.6|45259.6|45290.1|45270.1|45290.1|45270.1|45279.6|45259.6|37
1645120820000|2022-02-17 18:00:20|45292.4|45272.4|45289.9|45269.9|45292.4|45272.4|45289.9|45269.9|13
1645120830000|2022-02-17 18:00:30|45290.1|45270.1|45292.4|45272.4|45292.4|45272.4|45287.6|45267.6|11
1645120840000|2022-02-17 18:00:40|45290.1|45270.1|45295.1|45275.1|45295.1|45275.1|45290.1|45270.1|1
1645120850000|2022-02-17 18:00:50|45297.4|45277.4|45297.4|45277.4|45299.6|45279.6|45295.1|45275.1|1
1645120860000|2022-02-17 18:01:00|45300.1|45280.1|45302.9|45282.9|45302.9|45282.9|45300.1|45280.1|5
1645120870000|2022-02-17 18:01:10|45305.1|45285.1|45305.1|45285.1|45307.4|45287.4|45305.1|45285.1|4
1645120880000|2022-02-17 18:01:20|45302.9|45282.9|45302.6|45282.6|45302.9|45282.9|45302.6|45282.6|8
1645120890000|2022-02-17 18:01:30|45302.4|45282.4|45297.9|45277.9|45302.4|45282.4|45297.9|45277.9|4
1645120900000|2022-02-17 18:01:40|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|45300.4|45280.4|2
1645120910000|2022-02-17 18:01:50|45297.9|45277.9|45302.6|45282.6|45302.6|45282.6|45297.9|45277.9|4
1645120920000|2022-02-17 18:02:00|45302.9|45282.9|45302.4|45282.4|45302.9|45282.9|45302.4|45282.4|4
1645120930000|2022-02-17 18:02:10|45302.9|45282.9|45300.4|45280.4|45302.9|45282.9|45300.1|45280.1|5
1645120940000|2022-02-17 18:02:20|45302.6|45282.6|45297.9|45277.9|45302.9|45282.9|45297.9|45277.9|33
1645120950000|2022-02-17 18:02:30|45297.6|45277.6|45299.9|45279.9|45299.9|45279.9|45294.9|45274.9|6
1645120960000|2022-02-17 18:02:40|45299.6|45279.6|45299.9|45279.9|45302.1|45282.1|45297.4|45277.4|2
1645120970000|2022-02-17 18:02:50|45299.6|45279.6|45299.9|45279.9|45299.9|45279.9|45299.6|45279.6|1
1645120980000|2022-02-17 18:03:00|45299.6|45279.6|45297.1|45277.1|45299.6|45279.6|45297.1|45277.1|0
1645120990000|2022-02-17 18:03:10|45297.4|45277.4|45297.1|45277.1|45299.6|45279.6|45296.9|45276.9|4
1645121000000|2022-02-17 18:03:20|45299.6|45279.6|45294.9|45274.9|45299.6|45279.6|45294.9|45274.9|5
1645121010000|2022-02-17 18:03:30|45297.1|45277.1|45299.6|45279.6|45299.6|45279.6|45294.9|45274.9|3
1645121020000|2022-02-17 18:03:40|45297.4|45277.4|45299.6|45279.6|45299.6|45279.6|45297.4|45277.4|0
1645121030000|2022-02-17 18:03:50|45302.1|45282.1|45297.4|45277.4|45302.1|45282.1|45297.4|45277.4|5
1645121040000|2022-02-17 18:04:00|45297.1|45277.1|45294.6|45274.6|45297.1|45277.1|45294.6|45274.6|5
1645121050000|2022-02-17 18:04:10|45292.4|45272.4|45284.9|45264.9|45292.4|45272.4|45284.9|45264.9|18
1645121060000|2022-02-17 18:04:20|45287.1|45267.1|45282.4|45262.4|45287.4|45267.4|45279.9|45259.9|7
1645121070000|2022-02-17 18:04:30|45282.1|45262.1|45282.4|45262.4|45284.6|45264.6|45277.4|45257.4|5
1645121080000|2022-02-17 18:04:40|45279.9|45259.9|45282.4|45262.4|45282.4|45262.4|45279.9|45259.9|5
1645121090000|2022-02-17 18:04:50|45284.6|45264.6|45287.1|45267.1|45289.4|45269.4|45284.6|45264.6|2
1645121100000|2022-02-17 18:05:00|45289.4|45269.4|45289.4|45269.4|45291.6|45271.6|45287.1|45267.1|1
1645121110000|2022-02-17 18:05:10|45291.6|45271.6|45286.9|45266.9|45291.6|45271.6|45286.9|45266.9|1
1645121120000|2022-02-17 18:05:20|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|7
1645121130000|2022-02-17 18:05:30|45282.4|45262.4|45286.9|45266.9|45286.9|45266.9|45282.4|45262.4|2
1645121140000|2022-02-17 18:05:40|45287.1|45267.1|45286.9|45266.9|45287.1|45267.1|45286.9|45266.9|2
1645121160000|2022-02-17 18:06:00|45284.6|45264.6|45279.4|45259.4|45284.6|45264.6|45277.1|45257.1|2
1645121170000|2022-02-17 18:06:10|45279.6|45259.6|45284.1|45264.1|45284.1|45264.1|45279.6|45259.6|3
1645121180000|2022-02-17 18:06:20|45281.9|45261.9|45286.9|45266.9|45286.9|45266.9|45281.9|45261.9|3
1645121190000|2022-02-17 18:06:30|45284.6|45264.6|45282.1|45262.1|45286.9|45266.9|45279.9|45259.9|0
1645121200000|2022-02-17 18:06:40|45284.4|45264.4|45289.4|45269.4|45289.4|45269.4|45279.9|45259.9|2
1645121210000|2022-02-17 18:06:50|45287.1|45267.1|45282.1|45262.1|45289.4|45269.4|45282.1|45262.1|1
1645121220000|2022-02-17 18:07:00|45284.4|45264.4|45284.4|45264.4|45284.6|45264.6|45282.1|45262.1|3
1645121230000|2022-02-17 18:07:10|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|4
1645121240000|2022-02-17 18:07:20|45289.4|45269.4|45289.4|45269.4|45289.6|45269.6|45289.4|45269.4|4
1645121250000|2022-02-17 18:07:30|45289.6|45269.6|45289.6|45269.6|45291.9|45271.9|45289.6|45269.6|0
1645121260000|2022-02-17 18:07:40|45291.9|45271.9|45289.6|45269.6|45291.9|45271.9|45289.6|45269.6|0
1645121270000|2022-02-17 18:07:50|45291.9|45271.9|45289.6|45269.6|45291.9|45271.9|45289.6|45269.6|1
1645121280000|2022-02-17 18:08:00|45287.4|45267.4|45286.9|45266.9|45289.6|45269.6|45286.9|45266.9|1
1645121290000|2022-02-17 18:08:10|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.6|45264.6|0
1645121300000|2022-02-17 18:08:20|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.6|45264.6|1
1645121310000|2022-02-17 18:08:30|45287.1|45267.1|45287.6|45267.6|45287.6|45267.6|45287.1|45267.1|6
1645121320000|2022-02-17 18:08:40|45287.4|45267.4|45292.1|45272.1|45292.1|45272.1|45287.4|45267.4|1
1645121330000|2022-02-17 18:08:50|45289.6|45269.6|45289.6|45269.6|45292.1|45272.1|45289.6|45269.6|0
1645121340000|2022-02-17 18:09:00|45291.9|45271.9|45289.6|45269.6|45291.9|45271.9|45289.4|45269.4|4
1645121350000|2022-02-17 18:09:10|45289.4|45269.4|45284.4|45264.4|45289.4|45269.4|45284.4|45264.4|5
1645121360000|2022-02-17 18:09:20|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45279.6|45259.6|2
1645121370000|2022-02-17 18:09:30|45279.9|45259.9|45282.4|45262.4|45284.6|45264.6|45279.6|45259.6|1
1645121380000|2022-02-17 18:09:40|45279.6|45259.6|45277.1|45257.1|45281.9|45261.9|45277.1|45257.1|11
1645121390000|2022-02-17 18:09:50|45274.9|45254.9|45277.1|45257.1|45277.1|45257.1|45274.9|45254.9|0
1645121400000|2022-02-17 18:10:00|45276.9|45256.9|45272.4|45252.4|45276.9|45256.9|45272.4|45252.4|4
1645121410000|2022-02-17 18:10:10|45274.9|45254.9|45267.4|45247.4|45274.9|45254.9|45267.4|45247.4|0
1645121420000|2022-02-17 18:10:20|45267.1|45247.1|45269.1|45249.1|45269.1|45249.1|45266.9|45246.9|11
1645121430000|2022-02-17 18:10:30|45266.9|45246.9|45266.9|45246.9|45269.1|45249.1|45266.9|45246.9|0
1645121440000|2022-02-17 18:10:40|45271.9|45251.9|45262.1|45242.1|45271.9|45251.9|45262.1|45242.1|7
1645121450000|2022-02-17 18:10:50|45259.9|45239.9|45257.1|45237.1|45261.9|45241.9|45257.1|45237.1|1
1645121460000|2022-02-17 18:11:00|45259.4|45239.4|45259.6|45239.6|45261.9|45241.9|45257.1|45237.1|0
1645121470000|2022-02-17 18:11:10|45257.1|45237.1|45261.9|45241.9|45262.1|45242.1|45254.6|45234.6|8
1645121480000|2022-02-17 18:11:20|45262.1|45242.1|45264.6|45244.6|45266.9|45246.9|45262.1|45242.1|4
1645121490000|2022-02-17 18:11:30|45269.4|45249.4|45271.9|45251.9|45271.9|45251.9|45269.4|45249.4|2
1645121500000|2022-02-17 18:11:40|45272.1|45252.1|45269.4|45249.4|45272.1|45252.1|45269.4|45249.4|2
1645121510000|2022-02-17 18:11:50|45269.6|45249.6|45271.9|45251.9|45272.1|45252.1|45269.4|45249.4|1
1645121520000|2022-02-17 18:12:00|45272.1|45252.1|45274.6|45254.6|45276.9|45256.9|45272.1|45252.1|6
1645121530000|2022-02-17 18:12:10|45276.9|45256.9|45276.9|45256.9|45277.1|45257.1|45274.6|45254.6|1
1645121540000|2022-02-17 18:12:20|45279.4|45259.4|45276.9|45256.9|45279.4|45259.4|45274.6|45254.6|2
1645121550000|2022-02-17 18:12:30|45279.4|45259.4|45281.9|45261.9|45281.9|45261.9|45279.4|45259.4|1
1645121560000|2022-02-17 18:12:40|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|0
1645121570000|2022-02-17 18:12:50|45281.9|45261.9|45289.4|45269.4|45289.4|45269.4|45281.9|45261.9|9
1645121580000|2022-02-17 18:13:00|45286.9|45266.9|45274.6|45254.6|45287.1|45267.1|45274.4|45254.4|2
1645121590000|2022-02-17 18:13:10|45276.9|45256.9|45271.9|45251.9|45276.9|45256.9|45271.9|45251.9|2
1645121600000|2022-02-17 18:13:20|45272.1|45252.1|45274.1|45254.1|45274.1|45254.1|45271.9|45251.9|1
1645121610000|2022-02-17 18:13:30|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|45269.4|45249.4|1
1645121620000|2022-02-17 18:13:40|45267.1|45247.1|45266.9|45246.9|45269.4|45249.4|45262.6|45242.6|3
1645121630000|2022-02-17 18:13:50|45264.4|45244.4|45266.9|45246.9|45266.9|45246.9|45259.6|45239.6|24
1645121640000|2022-02-17 18:14:00|45267.4|45247.4|45266.9|45246.9|45271.9|45251.9|45266.9|45246.9|24
1645121650000|2022-02-17 18:14:10|45264.6|45244.6|45264.4|45244.4|45266.9|45246.9|45261.9|45241.9|13
1645121660000|2022-02-17 18:14:20|45262.1|45242.1|45262.1|45242.1|45266.9|45246.9|45262.1|45242.1|13
1645121670000|2022-02-17 18:14:30|45264.4|45244.4|45267.1|45247.1|45267.1|45247.1|45264.4|45244.4|2
1645121680000|2022-02-17 18:14:40|45269.6|45249.6|45272.1|45252.1|45272.1|45252.1|45269.6|45249.6|2
1645121690000|2022-02-17 18:14:50|45274.6|45254.6|45274.9|45254.9|45277.1|45257.1|45274.6|45254.6|3
1645121700000|2022-02-17 18:15:00|45274.6|45254.6|45271.9|45251.9|45274.9|45254.9|45269.6|45249.6|2
1645121710000|2022-02-17 18:15:10|45269.6|45249.6|45274.4|45254.4|45274.4|45254.4|45269.6|45249.6|5
1645121720000|2022-02-17 18:15:20|45272.1|45252.1|45272.4|45252.4|45274.6|45254.6|45272.1|45252.1|2
1645121750000|2022-02-17 18:15:50|45269.6|45249.6|45272.4|45252.4|45272.4|45252.4|45269.6|45249.6|1
1645121760000|2022-02-17 18:16:00|45274.9|45254.9|45287.4|45267.4|45287.4|45267.4|45274.9|45254.9|8
1645121770000|2022-02-17 18:16:10|45289.6|45269.6|45294.9|45274.9|45297.1|45277.1|45289.6|45269.6|3
1645121780000|2022-02-17 18:16:20|45297.1|45277.1|45297.1|45277.1|45304.6|45284.6|45297.1|45277.1|3
1645121790000|2022-02-17 18:16:30|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45297.1|45277.1|1
1645121800000|2022-02-17 18:16:40|45297.1|45277.1|45299.4|45279.4|45301.9|45281.9|45294.6|45274.6|31
1645121810000|2022-02-17 18:16:50|45297.1|45277.1|45297.1|45277.1|45297.4|45277.4|45294.9|45274.9|23
1645121820000|2022-02-17 18:17:00|45294.9|45274.9|45294.6|45274.6|45294.9|45274.9|45294.6|45274.6|3
1645121830000|2022-02-17 18:17:10|45297.1|45277.1|45284.9|45264.9|45297.1|45277.1|45282.6|45262.6|11
1645121840000|2022-02-17 18:17:20|45287.1|45267.1|45284.9|45264.9|45287.1|45267.1|45284.9|45264.9|0
1645121850000|2022-02-17 18:17:30|45284.6|45264.6|45289.6|45269.6|45289.6|45269.6|45282.4|45262.4|4
1645121860000|2022-02-17 18:17:40|45287.4|45267.4|45284.6|45264.6|45287.4|45267.4|45284.6|45264.6|3
1645121870000|2022-02-17 18:17:50|45284.4|45264.4|45279.9|45259.9|45284.4|45264.4|45279.9|45259.9|1
1645121880000|2022-02-17 18:18:00|45282.1|45262.1|45279.9|45259.9|45282.1|45262.1|45277.4|45257.4|0
1645121890000|2022-02-17 18:18:10|45282.1|45262.1|45282.1|45262.1|45282.1|45262.1|45279.9|45259.9|2
1645121900000|2022-02-17 18:18:20|45279.9|45259.9|45277.4|45257.4|45282.1|45262.1|45277.4|45257.4|0
1645121910000|2022-02-17 18:18:30|45279.9|45259.9|45282.4|45262.4|45282.4|45262.4|45279.9|45259.9|0
1645121920000|2022-02-17 18:18:40|45284.6|45264.6|45287.1|45267.1|45287.4|45267.4|45282.4|45262.4|1
1645121930000|2022-02-17 18:18:50|45284.9|45264.9|45284.9|45264.9|45287.1|45267.1|45282.4|45262.4|12
1645121940000|2022-02-17 18:19:00|45287.4|45267.4|45284.9|45264.9|45287.4|45267.4|45284.6|45264.6|14
1645121950000|2022-02-17 18:19:10|45287.1|45267.1|45289.6|45269.6|45289.6|45269.6|45287.1|45267.1|13
1645121960000|2022-02-17 18:19:20|45291.9|45271.9|45291.9|45271.9|45294.1|45274.1|45289.6|45269.6|8
1645121970000|2022-02-17 18:19:30|45289.6|45269.6|45279.9|45259.9|45289.6|45269.6|45277.6|45257.6|20
1645121980000|2022-02-17 18:19:40|45282.4|45262.4|45284.9|45264.9|45284.9|45264.9|45279.9|45259.9|3
1645121990000|2022-02-17 18:19:50|45287.1|45267.1|45284.4|45264.4|45291.9|45271.9|45284.4|45264.4|16
1645122000000|2022-02-17 18:20:00|45282.1|45262.1|45284.6|45264.6|45284.6|45264.6|45279.6|45259.6|5
1645122010000|2022-02-17 18:20:10|||||||||4
1645122020000|2022-02-17 18:20:20|45287.1|45267.1|45284.6|45264.6|45287.1|45267.1|45284.6|45264.6|0
1645122030000|2022-02-17 18:20:30|45282.4|45262.4|45284.6|45264.6|45287.1|45267.1|45282.4|45262.4|0
1645122040000|2022-02-17 18:20:40|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|1
1645122050000|2022-02-17 18:20:50|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|45286.9|45266.9|5
1645122060000|2022-02-17 18:21:00|45282.4|45262.4|45277.4|45257.4|45282.4|45262.4|45277.1|45257.1|6
1645122070000|2022-02-17 18:21:10|45279.6|45259.6|45279.9|45259.9|45282.1|45262.1|45277.4|45257.4|3
1645122080000|2022-02-17 18:21:20|45277.4|45257.4|45274.9|45254.9|45279.6|45259.6|45272.7|45252.7|4
1645122090000|2022-02-17 18:21:30|45277.1|45257.1|45272.4|45252.4|45277.4|45257.4|45270.2|45250.2|2
1645122100000|2022-02-17 18:21:40|45270.2|45250.2|45269.9|45249.9|45272.4|45252.4|45267.7|45247.7|1
1645122110000|2022-02-17 18:21:50|45267.7|45247.7|45267.4|45247.4|45269.6|45249.6|45267.1|45247.1|2
1645122120000|2022-02-17 18:22:00|45269.6|45249.6|45269.4|45249.4|45269.6|45249.6|45264.9|45244.9|1
1645122130000|2022-02-17 18:22:10|45269.6|45249.6|45269.6|45249.6|45269.9|45249.9|45267.4|45247.4|1
1645122140000|2022-02-17 18:22:20|45267.4|45247.4|45272.1|45252.1|45272.1|45252.1|45267.4|45247.4|1
1645122150000|2022-02-17 18:22:30|45274.9|45254.9|45279.6|45259.6|45279.6|45259.6|45274.9|45254.9|2
1645122160000|2022-02-17 18:22:40|45277.1|45257.1|45279.6|45259.6|45279.6|45259.6|45277.1|45257.1|0
1645122170000|2022-02-17 18:22:50|45277.4|45257.4|45277.4|45257.4|45279.6|45259.6|45277.1|45257.1|0
1645122180000|2022-02-17 18:23:00|45279.6|45259.6|45282.4|45262.4|45284.6|45264.6|45279.6|45259.6|4
1645122190000|2022-02-17 18:23:10|45284.6|45264.6|45284.6|45264.6|45284.6|45264.6|45282.4|45262.4|0
1645122200000|2022-02-17 18:23:20|45286.9|45266.9|45287.4|45267.4|45287.4|45267.4|45284.6|45264.6|2
1645122210000|2022-02-17 18:23:30|45289.6|45269.6|45286.9|45266.9|45289.6|45269.6|45286.9|45266.9|1
1645122220000|2022-02-17 18:23:40|45287.1|45267.1|45287.4|45267.4|45291.9|45271.9|45285.2|45265.2|4
1645122230000|2022-02-17 18:23:50|45285.2|45265.2|45280.2|45260.2|45287.4|45267.4|45280.2|45260.2|1
1645122240000|2022-02-17 18:24:00|45282.4|45262.4|45282.4|45262.4|45284.6|45264.6|45279.9|45259.9|1
1645122250000|2022-02-17 18:24:10|45280.2|45260.2|45284.6|45264.6|45287.1|45267.1|45280.2|45260.2|3
1645122260000|2022-02-17 18:24:20|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45284.6|45264.6|1
1645122270000|2022-02-17 18:24:30|45284.9|45264.9|45279.9|45259.9|45287.1|45267.1|45279.9|45259.9|0
1645122280000|2022-02-17 18:24:40|45281.9|45261.9|45275.2|45255.2|45281.9|45261.9|45275.2|45255.2|1
1645122290000|2022-02-17 18:24:50|45277.4|45257.4|45282.1|45262.1|45282.1|45262.1|45275.2|45255.2|0
1645122300000|2022-02-17 18:25:00|45279.6|45259.6|45272.4|45252.4|45279.6|45259.6|45272.4|45252.4|4
1645122310000|2022-02-17 18:25:10|45270.2|45250.2|45274.6|45254.6|45276.9|45256.9|45270.2|45250.2|6
1645122320000|2022-02-17 18:25:20|45272.4|45252.4|45274.6|45254.6|45276.9|45256.9|45270.2|45250.2|16
1645122330000|2022-02-17 18:25:30|45272.4|45252.4|45276.9|45256.9|45276.9|45256.9|45270.2|45250.2|15
1645122340000|2022-02-17 18:25:40|45274.6|45254.6|45272.4|45252.4|45276.9|45256.9|45272.4|45252.4|9
1645122350000|2022-02-17 18:25:50|45272.1|45252.1|45276.9|45256.9|45279.1|45259.1|45272.1|45252.1|8
1645122360000|2022-02-17 18:26:00|45274.6|45254.6|45276.9|45256.9|45277.4|45257.4|45274.6|45254.6|29
1645122370000|2022-02-17 18:26:10|45274.6|45254.6|45277.1|45257.1|45277.1|45257.1|45269.6|45249.6|15
1645122380000|2022-02-17 18:26:20|45276.9|45256.9|45272.4|45252.4|45276.9|45256.9|45269.9|45249.9|10
1645122390000|2022-02-17 18:26:30|45272.1|45252.1|45272.1|45252.1|45274.4|45254.4|45269.9|45249.9|8
1645122400000|2022-02-17 18:26:40|45274.4|45254.4|45274.4|45254.4|45274.4|45254.4|45272.1|45252.1|0
1645122410000|2022-02-17 18:26:50|45272.1|45252.1|45274.4|45254.4|45274.4|45254.4|45272.1|45252.1|1
1645122420000|2022-02-17 18:27:00|45276.6|45256.6|45274.6|45254.6|45279.6|45259.6|45274.6|45254.6|12
1645122430000|2022-02-17 18:27:10|45274.4|45254.4|45274.1|45254.1|45274.4|45254.4|45269.4|45249.4|6
1645122440000|2022-02-17 18:27:20|45271.9|45251.9|45276.4|45256.4|45276.4|45256.4|45271.9|45251.9|0
1645122450000|2022-02-17 18:27:30|45274.1|45254.1|45284.6|45264.6|45286.9|45266.9|45271.9|45251.9|7
1645122460000|2022-02-17 18:27:40|45284.4|45264.4|45276.9|45256.9|45284.4|45264.4|45276.9|45256.9|5
1645122470000|2022-02-17 18:27:50|45277.1|45257.1|45276.9|45256.9|45281.6|45261.6|45276.9|45256.9|25
1645122480000|2022-02-17 18:28:00|45274.6|45254.6|45269.6|45249.6|45274.6|45254.6|45264.9|45244.9|12
1645122490000|2022-02-17 18:28:10|45267.4|45247.4|45272.1|45252.1|45272.4|45252.4|45267.4|45247.4|14
1645122500000|2022-02-17 18:28:20|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|0
1645122510000|2022-02-17 18:28:30|45272.1|45252.1|45269.9|45249.9|45272.4|45252.4|45269.9|45249.9|0
1645122520000|2022-02-17 18:28:40|45269.6|45249.6|45272.1|45252.1|45272.1|45252.1|45269.6|45249.6|1
1645122530000|2022-02-17 18:28:50|45274.4|45254.4|45272.4|45252.4|45276.9|45256.9|45272.4|45252.4|11
1645122540000|2022-02-17 18:29:00|45274.6|45254.6|45269.9|45249.9|45276.9|45256.9|45269.9|45249.9|15
1645122550000|2022-02-17 18:29:10|45272.1|45252.1|45272.4|45252.4|45274.6|45254.6|45269.9|45249.9|3
1645122560000|2022-02-17 18:29:20|45274.6|45254.6|45277.4|45257.4|45277.4|45257.4|45272.4|45252.4|33
1645122570000|2022-02-17 18:29:30|45272.4|45252.4|45272.4|45252.4|45272.4|45252.4|45269.9|45249.9|8
1645122580000|2022-02-17 18:29:40|45274.6|45254.6|45272.4|45252.4|45274.6|45254.6|45267.7|45247.7|6
1645122590000|2022-02-17 18:29:50|45272.1|45252.1|45269.9|45249.9|45272.4|45252.4|45269.6|45249.6|10
1645122600000|2022-02-17 18:30:00|45269.6|45249.6|45264.9|45244.9|45269.6|45249.6|45264.9|45244.9|8
1645122610000|2022-02-17 18:30:10|45264.6|45244.6|45259.6|45239.6|45264.9|45244.9|45257.1|45237.1|8
1645122620000|2022-02-17 18:30:20|45257.4|45237.4|45257.1|45237.1|45259.9|45239.9|45257.1|45237.1|8
1645122630000|2022-02-17 18:30:30|45259.6|45239.6|45269.4|45249.4|45269.4|45249.4|45257.4|45237.4|4
1645122640000|2022-02-17 18:30:40|45267.1|45247.1|45274.1|45254.1|45274.1|45254.1|45267.1|45247.1|0
1645122650000|2022-02-17 18:30:50|45276.9|45256.9|45277.4|45257.4|45277.4|45257.4|45276.9|45256.9|0
1645122660000|2022-02-17 18:31:00|45279.6|45259.6|45286.9|45266.9|45286.9|45266.9|45277.4|45257.4|0
1645122670000|2022-02-17 18:31:10|45284.6|45264.6|45294.1|45274.1|45294.1|45274.1|45284.6|45264.6|4
1645122680000|2022-02-17 18:31:20|45291.9|45271.9|45299.6|45279.6|45299.6|45279.6|45291.9|45271.9|2
1645122690000|2022-02-17 18:31:30|45301.9|45281.9|45302.1|45282.1|45302.1|45282.1|45299.6|45279.6|1
1645122700000|2022-02-17 18:31:40|45304.4|45284.4|45294.9|45274.9|45304.4|45284.4|45294.9|45274.9|6
1645122710000|2022-02-17 18:31:50|45295.2|45275.2|45294.6|45274.6|45299.6|45279.6|45294.6|45274.6|1
1645122720000|2022-02-17 18:32:00|45297.1|45277.1|45297.1|45277.1|45297.4|45277.4|45294.9|45274.9|1
1645122730000|2022-02-17 18:32:10|45294.9|45274.9|45299.6|45279.6|45299.6|45279.6|45294.9|45274.9|1
1645122740000|2022-02-17 18:32:20|45296.9|45276.9|45297.1|45277.1|45299.4|45279.4|45292.4|45272.4|2
1645122750000|2022-02-17 18:32:30|45299.4|45279.4|45299.6|45279.6|45299.6|45279.6|45294.9|45274.9|0
1645122760000|2022-02-17 18:32:40|45297.4|45277.4|45299.6|45279.6|45299.6|45279.6|45297.4|45277.4|1
1645122770000|2022-02-17 18:32:50|45297.4|45277.4|45301.9|45281.9|45301.9|45281.9|45297.4|45277.4|0
1645122780000|2022-02-17 18:33:00|45302.1|45282.1|45302.1|45282.1|45304.4|45284.4|45299.9|45279.9|7
1645122790000|2022-02-17 18:33:10|45299.9|45279.9|45294.4|45274.4|45304.6|45284.6|45294.4|45274.4|15
1645122800000|2022-02-17 18:33:20|45294.1|45274.1|45292.4|45272.4|45294.6|45274.6|45289.9|45269.9|3
1645122810000|2022-02-17 18:33:30|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|6
1645122820000|2022-02-17 18:33:40|45292.4|45272.4|45294.6|45274.6|45294.9|45274.9|45292.4|45272.4|2
1645122830000|2022-02-17 18:33:50|45292.1|45272.1|45289.9|45269.9|45294.6|45274.6|45289.9|45269.9|4
1645122840000|2022-02-17 18:34:00|45292.1|45272.1|45284.9|45264.9|45292.1|45272.1|45284.9|45264.9|22
1645122850000|2022-02-17 18:34:10|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45284.9|45264.9|0
1645122860000|2022-02-17 18:34:20|45284.9|45264.9|45284.6|45264.6|45289.6|45269.6|45284.6|45264.6|6
1645122870000|2022-02-17 18:34:30|45282.4|45262.4|45284.6|45264.6|45284.6|45264.6|45282.4|45262.4|0
1645122880000|2022-02-17 18:34:40|45282.4|45262.4|45284.6|45264.6|45284.6|45264.6|45282.4|45262.4|0
1645122890000|2022-02-17 18:34:50|45282.4|45262.4|45282.4|45262.4|45284.6|45264.6|45282.4|45262.4|2
1645122900000|2022-02-17 18:35:00|45281.9|45261.9|45279.6|45259.6|45281.9|45261.9|45279.6|45259.6|1
1645122910000|2022-02-17 18:35:10|45281.9|45261.9|45274.6|45254.6|45281.9|45261.9|45272.4|45252.4|2
1645122920000|2022-02-17 18:35:20|45274.9|45254.9|45274.9|45254.9|45277.4|45257.4|45274.9|45254.9|3
1645122930000|2022-02-17 18:35:30|45277.4|45257.4|45274.9|45254.9|45277.4|45257.4|45274.9|45254.9|6
1645122940000|2022-02-17 18:35:40|45277.1|45257.1|45272.4|45252.4|45277.1|45257.1|45272.4|45252.4|1
1645122950000|2022-02-17 18:35:50|||||||||1
1645122960000|2022-02-17 18:36:00|45270.2|45250.2|45272.4|45252.4|45272.4|45252.4|45270.2|45250.2|3
1645122970000|2022-02-17 18:36:10|45269.6|45249.6|45270.2|45250.2|45272.4|45252.4|45269.6|45249.6|12
1645122980000|2022-02-17 18:36:20|45269.9|45249.9|45272.4|45252.4|45272.4|45252.4|45267.7|45247.7|22
1645122990000|2022-02-17 18:36:30|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45269.6|45249.6|6
1645123000000|2022-02-17 18:36:40|45272.4|45252.4|45269.6|45249.6|45274.6|45254.6|45269.6|45249.6|25
1645123010000|2022-02-17 18:36:50|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|2
1645123020000|2022-02-17 18:37:00|45274.6|45254.6|45274.6|45254.6|45276.9|45256.9|45272.4|45252.4|8
1645123030000|2022-02-17 18:37:10|||||||||2
1645123040000|2022-02-17 18:37:20|45272.4|45252.4|45269.6|45249.6|45274.6|45254.6|45269.6|45249.6|5
1645123050000|2022-02-17 18:37:30|45267.4|45247.4|45269.6|45249.6|45269.6|45249.6|45267.4|45247.4|12
1645123060000|2022-02-17 18:37:40|45267.4|45247.4|45269.6|45249.6|45269.6|45249.6|45267.4|45247.4|3
1645123070000|2022-02-17 18:37:50|||||||||4
1645123080000|2022-02-17 18:38:00|45266.9|45246.9|45259.9|45239.9|45266.9|45246.9|45259.9|45239.9|7
1645123090000|2022-02-17 18:38:10|45262.4|45242.4|45264.6|45244.6|45264.6|45244.6|45262.4|45242.4|0
1645123100000|2022-02-17 18:38:20|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|45266.9|45246.9|4
1645123110000|2022-02-17 18:38:30|45264.6|45244.6|45255.2|45235.2|45264.6|45244.6|45255.2|45235.2|4
1645123120000|2022-02-17 18:38:40|45257.4|45237.4|45254.9|45234.9|45257.4|45237.4|45252.7|45232.7|4
1645123130000|2022-02-17 18:38:50|45254.6|45234.6|45254.9|45234.9|45257.1|45237.1|45254.6|45234.6|2
1645123140000|2022-02-17 18:39:00|45252.4|45232.4|45254.9|45234.9|45257.4|45237.4|45252.4|45232.4|8
1645123150000|2022-02-17 18:39:10|||||||||2
1645123160000|2022-02-17 18:39:20|45255.2|45235.2|45257.4|45237.4|45257.4|45237.4|45255.2|45235.2|1
1645123170000|2022-02-17 18:39:30|45259.6|45239.6|45257.4|45237.4|45259.9|45239.9|45257.4|45237.4|2
1645123180000|2022-02-17 18:39:40|45257.7|45237.7|45264.6|45244.6|45264.6|45244.6|45257.4|45237.4|14
1645123190000|2022-02-17 18:39:50|45264.9|45244.9|45264.9|45244.9|45267.1|45247.1|45264.6|45244.6|2
1645123200000|2022-02-17 18:40:00|45264.6|45244.6|45254.6|45234.6|45264.9|45244.9|45254.6|45234.6|7
1645123210000|2022-02-17 18:40:10|45254.9|45234.9|45254.6|45234.6|45259.6|45239.6|45254.6|45234.6|4
1645123220000|2022-02-17 18:40:20|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|45252.4|45232.4|2
1645123230000|2022-02-17 18:40:30|45250.2|45230.2|45250.2|45230.2|45252.4|45232.4|45250.2|45230.2|0
1645123240000|2022-02-17 18:40:40|45252.4|45232.4|45254.6|45234.6|45254.6|45234.6|45250.2|45230.2|1
1645123250000|2022-02-17 18:40:50|45252.4|45232.4|45249.9|45229.9|45254.6|45234.6|45249.6|45229.6|1
1645123260000|2022-02-17 18:41:00|45254.4|45234.4|45249.6|45229.6|45254.4|45234.4|45249.6|45229.6|1
1645123270000|2022-02-17 18:41:10|45251.9|45231.9|45249.6|45229.6|45254.6|45234.6|45249.6|45229.6|4
1645123280000|2022-02-17 18:41:20|45251.9|45231.9|45249.6|45229.6|45251.9|45231.9|45249.6|45229.6|1
1645123290000|2022-02-17 18:41:30|45247.4|45227.4|45245.2|45225.2|45247.4|45227.4|45245.2|45225.2|2
1645123300000|2022-02-17 18:41:40|45247.4|45227.4|45239.6|45219.6|45247.4|45227.4|45235.2|45215.2|25
1645123310000|2022-02-17 18:41:50|45239.9|45219.9|45239.6|45219.6|45239.9|45219.9|45239.6|45219.6|0
1645123320000|2022-02-17 18:42:00|45237.4|45217.4|45237.1|45217.1|45237.4|45217.4|45237.1|45217.1|10
1645123330000|2022-02-17 18:42:10|45234.6|45214.6|45237.1|45217.1|45237.1|45217.1|45234.6|45214.6|5
1645123340000|2022-02-17 18:42:20|45239.4|45219.4|45234.6|45214.6|45239.4|45219.4|45234.6|45214.6|8
1645123350000|2022-02-17 18:42:30|45236.9|45216.9|45237.4|45217.4|45237.4|45217.4|45236.9|45216.9|1
1645123360000|2022-02-17 18:42:40|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|9
1645123370000|2022-02-17 18:42:50|45236.9|45216.9|45237.1|45217.1|45237.1|45217.1|45234.6|45214.6|2
1645123380000|2022-02-17 18:43:00|45234.9|45214.9|45232.4|45212.4|45237.4|45217.4|45232.4|45212.4|2
1645123390000|2022-02-17 18:43:10|45230.2|45210.2|45230.2|45210.2|45232.4|45212.4|45230.2|45210.2|8
1645123400000|2022-02-17 18:43:20|45232.4|45212.4|45227.4|45207.4|45232.4|45212.4|45227.4|45207.4|3
1645123410000|2022-02-17 18:43:30|45229.6|45209.6|45227.4|45207.4|45229.6|45209.6|45227.4|45207.4|3
1645123420000|2022-02-17 18:43:40|45224.9|45204.9|45222.4|45202.4|45224.9|45204.9|45220.2|45200.2|4
1645123430000|2022-02-17 18:43:50|45220.2|45200.2|45217.7|45197.7|45222.4|45202.4|45217.7|45197.7|2
1645123440000|2022-02-17 18:44:00|45219.9|45199.9|45217.7|45197.7|45220.2|45200.2|45217.7|45197.7|1
1645123450000|2022-02-17 18:44:10|45219.9|45199.9|45222.4|45202.4|45222.4|45202.4|45219.9|45199.9|1
1645123460000|2022-02-17 18:44:20|45222.1|45202.1|45224.6|45204.6|45224.6|45204.6|45222.1|45202.1|0
1645123470000|2022-02-17 18:44:30|45222.1|45202.1|45219.9|45199.9|45224.4|45204.4|45219.9|45199.9|0
1645123480000|2022-02-17 18:44:40|45222.1|45202.1|45222.1|45202.1|45224.6|45204.6|45219.9|45199.9|0
1645123490000|2022-02-17 18:44:50|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|0
1645123500000|2022-02-17 18:45:00|45222.4|45202.4|45222.1|45202.1|45224.6|45204.6|45219.9|45199.9|3
1645123510000|2022-02-17 18:45:10|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|1
1645123520000|2022-02-17 18:45:20|45222.1|45202.1|45219.9|45199.9|45222.1|45202.1|45219.6|45199.6|0
1645123530000|2022-02-17 18:45:30|45222.1|45202.1|45219.9|45199.9|45222.1|45202.1|45219.9|45199.9|0
1645123540000|2022-02-17 18:45:40|45222.1|45202.1|45219.9|45199.9|45222.1|45202.1|45219.6|45199.6|0
1645123550000|2022-02-17 18:45:50|45219.6|45199.6|45219.9|45199.9|45219.9|45199.9|45219.6|45199.6|3
1645123560000|2022-02-17 18:46:00|45219.6|45199.6|45216.9|45196.9|45219.6|45199.6|45212.4|45192.4|64
1645123570000|2022-02-17 18:46:10|45214.6|45194.6|45219.6|45199.6|45221.9|45201.9|45214.6|45194.6|2
1645123580000|2022-02-17 18:46:20|45219.9|45199.9|45212.1|45192.1|45222.1|45202.1|45212.1|45192.1|15
1645123590000|2022-02-17 18:46:30|45209.6|45189.6|45207.1|45187.1|45209.6|45189.6|45207.1|45187.1|4
1645123600000|2022-02-17 18:46:40|45207.4|45187.4|45204.9|45184.9|45207.4|45187.4|45204.6|45184.6|2
1645123610000|2022-02-17 18:46:50|45204.6|45184.6|45207.2|45187.2|45207.2|45187.2|45204.6|45184.6|3
1645123620000|2022-02-17 18:47:00|45207.4|45187.4|45209.7|45189.7|45209.7|45189.7|45207.2|45187.2|2
1645123630000|2022-02-17 18:47:10|45211.9|45191.9|45209.7|45189.7|45211.9|45191.9|45209.7|45189.7|0
1645123640000|2022-02-17 18:47:20|45211.9|45191.9|45217.2|45197.2|45217.2|45197.2|45209.7|45189.7|2
1645123650000|2022-02-17 18:47:30|||||||||5
1645123660000|2022-02-17 18:47:40|45216.9|45196.9|45214.9|45194.9|45217.2|45197.2|45214.9|45194.9|0
1645123670000|2022-02-17 18:47:50|45214.7|45194.7|45214.9|45194.9|45214.9|45194.9|45214.7|45194.7|0
1645123680000|2022-02-17 18:48:00|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|45217.4|45197.4|0
1645123690000|2022-02-17 18:48:10|45219.7|45199.7|45221.9|45201.9|45221.9|45201.9|45219.7|45199.7|2
1645123700000|2022-02-17 18:48:20|45219.7|45199.7|45221.9|45201.9|45221.9|45201.9|45219.7|45199.7|0
1645123710000|2022-02-17 18:48:30|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|0
1645123720000|2022-02-17 18:48:40|45217.4|45197.4|45217.4|45197.4|45219.7|45199.7|45217.4|45197.4|8
1645123730000|2022-02-17 18:48:50|45219.7|45199.7|45214.7|45194.7|45219.7|45199.7|45214.7|45194.7|4
1645123740000|2022-02-17 18:49:00|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|1
1645123750000|2022-02-17 18:49:10|45219.4|45199.4|45219.7|45199.7|45219.7|45199.7|45217.2|45197.2|1
1645123760000|2022-02-17 18:49:20|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|45219.9|45199.9|0
1645123770000|2022-02-17 18:49:30|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45219.9|45199.9|0
1645123780000|2022-02-17 18:49:40|45222.4|45202.4|45222.4|45202.4|45224.9|45204.9|45219.9|45199.9|9
1645123790000|2022-02-17 18:49:50|45224.7|45204.7|45219.9|45199.9|45224.7|45204.7|45219.9|45199.9|1
1645123800000|2022-02-17 18:50:00|45219.7|45199.7|45214.9|45194.9|45219.7|45199.7|45214.9|45194.9|1
1645123820000|2022-02-17 18:50:20|45212.4|45192.4|45212.2|45192.2|45212.4|45192.4|45212.2|45192.2|1
1645123830000|2022-02-17 18:50:30|45211.9|45191.9|45209.9|45189.9|45211.9|45191.9|45209.9|45189.9|0
1645123840000|2022-02-17 18:50:40|45212.2|45192.2|45209.9|45189.9|45214.7|45194.7|45209.9|45189.9|1
1645123850000|2022-02-17 18:50:50|||||||||6
1645123860000|2022-02-17 18:51:00|||||||||6
1645123870000|2022-02-17 18:51:10|45212.4|45192.4|45209.9|45189.9|45214.7|45194.7|45209.9|45189.9|4
1645123880000|2022-02-17 18:51:20|45212.2|45192.2|45212.4|45192.4|45214.7|45194.7|45212.2|45192.2|0
1645123890000|2022-02-17 18:51:30|45214.7|45194.7|45214.7|45194.7|45214.9|45194.9|45212.4|45192.4|0
1645123900000|2022-02-17 18:51:40|45212.4|45192.4|45209.9|45189.9|45214.4|45194.4|45209.9|45189.9|1
1645123910000|2022-02-17 18:51:50|45212.2|45192.2|45209.9|45189.9|45212.2|45192.2|45209.9|45189.9|0
1645123920000|2022-02-17 18:52:00|45212.2|45192.2|45209.9|45189.9|45212.2|45192.2|45209.9|45189.9|0
1645123930000|2022-02-17 18:52:10|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|2
1645123970000|2022-02-17 18:52:50|45207.4|45187.4|45204.7|45184.7|45209.7|45189.7|45204.7|45184.7|1
1645123990000|2022-02-17 18:53:10|45202.4|45182.4|45202.7|45182.7|45202.7|45182.7|45202.4|45182.4|6
1645124000000|2022-02-17 18:53:20|45207.7|45187.7|45207.7|45187.7|45209.9|45189.9|45207.7|45187.7|8
1645124010000|2022-02-17 18:53:30|45209.9|45189.9|45207.7|45187.7|45209.9|45189.9|45207.7|45187.7|0
1645124020000|2022-02-17 18:53:40|45209.9|45189.9|45207.7|45187.7|45209.9|45189.9|45207.7|45187.7|0
1645124030000|2022-02-17 18:53:50|45207.4|45187.4|45209.7|45189.7|45209.7|45189.7|45204.9|45184.9|3
1645124040000|2022-02-17 18:54:00|45207.2|45187.2|45204.9|45184.9|45209.7|45189.7|45204.9|45184.9|6
1645124050000|2022-02-17 18:54:10|45207.2|45187.2|45199.9|45179.9|45207.2|45187.2|45199.9|45179.9|11
1645124060000|2022-02-17 18:54:20|45200.2|45180.2|45202.4|45182.4|45202.4|45182.4|45200.2|45180.2|4
1645124070000|2022-02-17 18:54:30|45199.7|45179.7|45197.4|45177.4|45199.7|45179.7|45197.4|45177.4|5
1645124080000|2022-02-17 18:54:40|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45197.4|45177.4|0
1645124090000|2022-02-17 18:54:50|45199.4|45179.4|45202.2|45182.2|45202.2|45182.2|45197.2|45177.2|4
1645124100000|2022-02-17 18:55:00|45201.9|45181.9|45202.2|45182.2|45202.2|45182.2|45199.7|45179.7|6
1645124110000|2022-02-17 18:55:10|45204.4|45184.4|45202.2|45182.2|45204.4|45184.4|45202.2|45182.2|1
1645124120000|2022-02-17 18:55:20|45204.4|45184.4|45202.2|45182.2|45204.4|45184.4|45202.2|45182.2|0
1645124130000|2022-02-17 18:55:30|45204.4|45184.4|45202.2|45182.2|45204.4|45184.4|45202.2|45182.2|1
1645124140000|2022-02-17 18:55:40|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|0
1645124180000|2022-02-17 18:56:20|||||||||6
1645124190000|2022-02-17 18:56:30|45206.9|45186.9|45206.9|45186.9|45209.4|45189.4|45206.9|45186.9|2
1645124200000|2022-02-17 18:56:40|45204.7|45184.7|45206.9|45186.9|45206.9|45186.9|45204.7|45184.7|0
1645124210000|2022-02-17 18:56:50|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|0
1645124220000|2022-02-17 18:57:00|45206.9|45186.9|45204.4|45184.4|45206.9|45186.9|45204.4|45184.4|7
1645124230000|2022-02-17 18:57:10|45204.1|45184.1|45199.7|45179.7|45204.1|45184.1|45195.2|45175.2|3
1645124240000|2022-02-17 18:57:20|45197.4|45177.4|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|4
1645124250000|2022-02-17 18:57:30|45199.4|45179.4|45194.9|45174.9|45199.7|45179.7|45194.9|45174.9|12
1645124260000|2022-02-17 18:57:40|45192.7|45172.7|45194.9|45174.9|45194.9|45174.9|45192.7|45172.7|0
1645124270000|2022-02-17 18:57:50|45192.7|45172.7|45194.9|45174.9|45194.9|45174.9|45192.7|45172.7|1
1645124280000|2022-02-17 18:58:00|45192.7|45172.7|45194.7|45174.7|45194.9|45174.9|45189.9|45169.9|6
1645124300000|2022-02-17 18:58:20|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|1
1645124310000|2022-02-17 18:58:30|45192.2|45172.2|45189.9|45169.9|45192.2|45172.2|45189.9|45169.9|9
1645124330000|2022-02-17 18:58:50|45187.4|45167.4|45192.2|45172.2|45192.2|45172.2|45187.4|45167.4|0
1645124340000|2022-02-17 18:59:00|45189.9|45169.9|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|3
1645124350000|2022-02-17 18:59:10|45189.9|45169.9|45187.4|45167.4|45192.2|45172.2|45187.4|45167.4|7
1645124360000|2022-02-17 18:59:20|45189.7|45169.7|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|0
1645124370000|2022-02-17 18:59:30|45189.4|45169.4|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|3
1645124380000|2022-02-17 18:59:40|45189.9|45169.9|45197.4|45177.4|45197.4|45177.4|45189.9|45169.9|4
1645124390000|2022-02-17 18:59:50|45199.7|45179.7|45197.4|45177.4|45199.7|45179.7|45197.4|45177.4|6
1645124400000|2022-02-17 19:00:00|45197.2|45177.2|45192.4|45172.4|45197.4|45177.4|45192.4|45172.4|1
1645124410000|2022-02-17 19:00:10|45189.9|45169.9|45189.9|45169.9|45189.9|45169.9|45189.9|45169.9|0
1645124420000|2022-02-17 19:00:20|45189.7|45169.7|45184.9|45164.9|45189.7|45169.7|45184.9|45164.9|5
1645124430000|2022-02-17 19:00:30|45182.4|45162.4|45184.7|45164.7|45184.7|45164.7|45182.4|45162.4|1
1645124440000|2022-02-17 19:00:40|45182.4|45162.4|45179.7|45159.7|45184.7|45164.7|45179.7|45159.7|2
1645124450000|2022-02-17 19:00:50|45177.4|45157.4|45179.7|45159.7|45179.7|45159.7|45174.9|45154.9|1
1645124460000|2022-02-17 19:01:00|45179.9|45159.9|45182.2|45162.2|45182.2|45162.2|45179.9|45159.9|1
1645124470000|2022-02-17 19:01:10|45182.4|45162.4|45186.9|45166.9|45186.9|45166.9|45182.4|45162.4|1
1645124480000|2022-02-17 19:01:20|45184.7|45164.7|45186.9|45166.9|45186.9|45166.9|45184.7|45164.7|0
1645124490000|2022-02-17 19:01:30|45189.1|45169.1|45192.2|45172.2|45192.2|45172.2|45189.1|45169.1|0
1645124500000|2022-02-17 19:01:40|45192.4|45172.4|45194.7|45174.7|45194.7|45174.7|45192.4|45172.4|1
1645124510000|2022-02-17 19:01:50|45192.4|45172.4|45194.7|45174.7|45194.7|45174.7|45192.4|45172.4|0
1645124520000|2022-02-17 19:02:00|45192.4|45172.4|45194.7|45174.7|45194.7|45174.7|45192.4|45172.4|0
1645124530000|2022-02-17 19:02:10|45192.4|45172.4|45190.2|45170.2|45194.7|45174.7|45190.2|45170.2|2
1645124540000|2022-02-17 19:02:20|45192.4|45172.4|45190.2|45170.2|45192.4|45172.4|45189.9|45169.9|1
1645124550000|2022-02-17 19:02:30|45192.4|45172.4|45189.9|45169.9|45192.4|45172.4|45189.9|45169.9|0
1645124560000|2022-02-17 19:02:40|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.4|45167.4|0
1645124570000|2022-02-17 19:02:50|45187.4|45167.4|45189.9|45169.9|45189.9|45169.9|45187.4|45167.4|0
1645124580000|2022-02-17 19:03:00|45192.2|45172.2|45189.9|45169.9|45192.2|45172.2|45189.9|45169.9|0
1645124590000|2022-02-17 19:03:10|45192.2|45172.2|45189.9|45169.9|45192.2|45172.2|45189.9|45169.9|0
1645124600000|2022-02-17 19:03:20|45192.2|45172.2|45192.2|45172.2|45194.4|45174.4|45189.9|45169.9|2
1645124610000|2022-02-17 19:03:30|45189.9|45169.9|45194.7|45174.7|45194.7|45174.7|45189.9|45169.9|0
1645124620000|2022-02-17 19:03:40|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|45194.9|45174.9|1
1645124630000|2022-02-17 19:03:50|45194.7|45174.7|45194.9|45174.9|45194.9|45174.9|45192.4|45172.4|0
1645124640000|2022-02-17 19:04:00|45197.2|45177.2|45194.9|45174.9|45197.2|45177.2|45194.9|45174.9|4
1645124650000|2022-02-17 19:04:10|45194.7|45174.7|45194.9|45174.9|45197.2|45177.2|45194.7|45174.7|2
1645124670000|2022-02-17 19:04:30|45195.2|45175.2|45194.9|45174.9|45195.2|45175.2|45194.9|45174.9|0
1645124680000|2022-02-17 19:04:40|45197.2|45177.2|45194.9|45174.9|45197.2|45177.2|45194.9|45174.9|0
1645124690000|2022-02-17 19:04:50|45195.2|45175.2|45199.7|45179.7|45199.7|45179.7|45194.9|45174.9|0
1645124700000|2022-02-17 19:05:00|45197.4|45177.4|45199.7|45179.7|45199.7|45179.7|45194.9|45174.9|3
1645124710000|2022-02-17 19:05:10|45197.4|45177.4|45194.7|45174.7|45199.7|45179.7|45194.7|45174.7|1
1645124730000|2022-02-17 19:05:30|45192.4|45172.4|45194.7|45174.7|45194.7|45174.7|45192.4|45172.4|0
1645124740000|2022-02-17 19:05:40|45192.4|45172.4|45192.4|45172.4|45194.7|45174.7|45192.4|45172.4|0
1645124750000|2022-02-17 19:05:50|45194.7|45174.7|45192.4|45172.4|45194.7|45174.7|45192.4|45172.4|3
1645124760000|2022-02-17 19:06:00|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|2
1645124770000|2022-02-17 19:06:10|45189.9|45169.9|45189.7|45169.7|45192.2|45172.2|45189.7|45169.7|1
1645124780000|2022-02-17 19:06:20|||||||||4
1645124790000|2022-02-17 19:06:30|45187.4|45167.4|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|1
1645124800000|2022-02-17 19:06:40|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.4|45167.4|0
1645124810000|2022-02-17 19:06:50|45187.4|45167.4|45189.7|45169.7|45189.7|45169.7|45187.4|45167.4|0
1645124820000|2022-02-17 19:07:00|45189.9|45169.9|45194.4|45174.4|45196.6|45176.6|45189.9|45169.9|4
1645124830000|2022-02-17 19:07:10|45196.6|45176.6|45194.9|45174.9|45199.7|45179.7|45194.9|45174.9|3
1645124850000|2022-02-17 19:07:30|45197.2|45177.2|45194.9|45174.9|45197.2|45177.2|45194.9|45174.9|0
1645124860000|2022-02-17 19:07:40|45197.2|45177.2|45194.9|45174.9|45197.2|45177.2|45194.9|45174.9|0
1645124870000|2022-02-17 19:07:50|45194.7|45174.7|45199.7|45179.7|45199.7|45179.7|45194.7|45174.7|0
1645124880000|2022-02-17 19:08:00|45201.9|45181.9|45199.9|45179.9|45202.2|45182.2|45199.7|45179.7|1
1645124900000|2022-02-17 19:08:20|45199.7|45179.7|45199.9|45179.9|45199.9|45179.9|45199.7|45179.7|0
1645124910000|2022-02-17 19:08:30|45197.4|45177.4|45199.7|45179.7|45199.7|45179.7|45197.4|45177.4|0
1645124920000|2022-02-17 19:08:40|45199.9|45179.9|45199.7|45179.7|45199.9|45179.9|45199.7|45179.7|5
1645124930000|2022-02-17 19:08:50|45199.9|45179.9|45199.9|45179.9|45199.9|45179.9|45199.7|45179.7|0
1645124940000|2022-02-17 19:09:00|45199.7|45179.7|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|1
1645124950000|2022-02-17 19:09:10|45199.4|45179.4|45194.9|45174.9|45199.7|45179.7|45194.7|45174.7|0
1645124960000|2022-02-17 19:09:20|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|45194.7|45174.7|1
1645124970000|2022-02-17 19:09:30|45197.2|45177.2|45192.4|45172.4|45197.2|45177.2|45192.4|45172.4|1
1645124980000|2022-02-17 19:09:40|45194.7|45174.7|45182.7|45162.7|45194.7|45174.7|45180.4|45160.4|6
1645124990000|2022-02-17 19:09:50|45180.4|45160.4|45177.7|45157.7|45182.7|45162.7|45177.7|45157.7|1
1645125000000|2022-02-17 19:10:00|45179.9|45159.9|45179.9|45159.9|45179.9|45159.9|45177.7|45157.7|0
1645125010000|2022-02-17 19:10:10|45177.7|45157.7|45175.2|45155.2|45179.9|45159.9|45175.2|45155.2|1
1645125020000|2022-02-17 19:10:20|45177.4|45157.4|45179.7|45159.7|45179.7|45159.7|45177.4|45157.4|0
1645125030000|2022-02-17 19:10:30|45177.4|45157.4|45179.9|45159.9|45179.9|45159.9|45177.4|45157.4|0
1645125040000|2022-02-17 19:10:40|45177.4|45157.4|45175.2|45155.2|45179.9|45159.9|45175.2|45155.2|3
1645125050000|2022-02-17 19:10:50|45177.4|45157.4|45174.9|45154.9|45177.4|45157.4|45174.9|45154.9|3
1645125060000|2022-02-17 19:11:00|45172.7|45152.7|45172.7|45152.7|45172.7|45152.7|45172.7|45152.7|3
1645125070000|2022-02-17 19:11:10|||||||||3
1645125080000|2022-02-17 19:11:20|45174.9|45154.9|45170.2|45150.2|45174.9|45154.9|45170.2|45150.2|1
1645125090000|2022-02-17 19:11:30|45172.4|45152.4|45180.2|45160.2|45180.2|45160.2|45170.2|45150.2|245
1645125100000|2022-02-17 19:11:40|45179.9|45159.9|45175.4|45155.4|45180.2|45160.2|45173.2|45153.2|2
1645125110000|2022-02-17 19:11:50|45173.2|45153.2|45170.2|45150.2|45175.2|45155.2|45167.9|45147.9|1
1645125120000|2022-02-17 19:12:00|45167.9|45147.9|45165.4|45145.4|45167.9|45147.9|45165.4|45145.4|1
1645125130000|2022-02-17 19:12:10|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|8
1645125150000|2022-02-17 19:12:30|45160.2|45140.2|45157.7|45137.7|45162.4|45142.4|45157.4|45137.4|13
1645125160000|2022-02-17 19:12:40|45155.4|45135.4|45155.2|45135.2|45155.4|45135.4|45155.2|45135.2|1
1645125170000|2022-02-17 19:12:50|45152.7|45132.7|45152.7|45132.7|45155.2|45135.2|45152.7|45132.7|2
1645125180000|2022-02-17 19:13:00|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|45152.4|45132.4|0
1645125190000|2022-02-17 19:13:10|||||||||1
1645125200000|2022-02-17 19:13:20|||||||||1
1645125210000|2022-02-17 19:13:30|||||||||1
1645125220000|2022-02-17 19:13:40|45157.4|45137.4|45157.4|45137.4|45157.4|45137.4|45157.4|45137.4|4
1645125240000|2022-02-17 19:14:00|45155.2|45135.2|45157.4|45137.4|45157.4|45137.4|45155.2|45135.2|0
1645125250000|2022-02-17 19:14:10|45155.2|45135.2|45157.9|45137.9|45157.9|45137.9|45155.2|45135.2|2
1645125260000|2022-02-17 19:14:20|45157.7|45137.7|45157.9|45137.9|45157.9|45137.9|45157.7|45137.7|1
1645125270000|2022-02-17 19:14:30|45160.2|45140.2|45162.4|45142.4|45162.4|45142.4|45160.2|45140.2|2
1645125280000|2022-02-17 19:14:40|45160.2|45140.2|45165.4|45145.4|45165.4|45145.4|45160.2|45140.2|4
1645125290000|2022-02-17 19:14:50|45167.7|45147.7|45165.2|45145.2|45167.7|45147.7|45165.2|45145.2|3
1645125300000|2022-02-17 19:15:00|45162.9|45142.9|45160.7|45140.7|45162.9|45142.9|45160.7|45140.7|4
1645125310000|2022-02-17 19:15:10|45158.2|45138.2|45157.9|45137.9|45158.2|45138.2|45157.9|45137.9|8
1645125320000|2022-02-17 19:15:20|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45153.4|45133.4|2
1645125330000|2022-02-17 19:15:30|45157.9|45137.9|45155.7|45135.7|45157.9|45137.9|45155.7|45135.7|1
1645125340000|2022-02-17 19:15:40|45153.4|45133.4|45153.4|45133.4|45155.7|45135.7|45153.4|45133.4|1
1645125350000|2022-02-17 19:15:50|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|45155.7|45135.7|0
1645125360000|2022-02-17 19:16:00|45157.9|45137.9|45155.7|45135.7|45160.2|45140.2|45155.7|45135.7|1
1645125370000|2022-02-17 19:16:10|45157.9|45137.9|45155.7|45135.7|45160.2|45140.2|45155.7|45135.7|0
1645125380000|2022-02-17 19:16:20|45157.9|45137.9|45160.2|45140.2|45160.2|45140.2|45155.7|45135.7|0
1645125390000|2022-02-17 19:16:30|45162.4|45142.4|45162.4|45142.4|45162.4|45142.4|45160.2|45140.2|0
1645125400000|2022-02-17 19:16:40|45160.2|45140.2|45164.9|45144.9|45164.9|45144.9|45160.2|45140.2|0
1645125410000|2022-02-17 19:16:50|45167.2|45147.2|45167.7|45147.7|45167.7|45147.7|45164.9|45144.9|3
1645125420000|2022-02-17 19:17:00|45167.9|45147.9|45177.4|45157.4|45179.7|45159.7|45167.9|45147.9|2
1645125430000|2022-02-17 19:17:10|45175.2|45155.2|45177.4|45157.4|45179.7|45159.7|45175.2|45155.2|0
1645125440000|2022-02-17 19:17:20|45179.7|45159.7|45175.2|45155.2|45179.7|45159.7|45175.2|45155.2|0
1645125450000|2022-02-17 19:17:30|45175.4|45155.4|45182.7|45162.7|45182.7|45162.7|45175.4|45155.4|3
1645125460000|2022-02-17 19:17:40|45184.9|45164.9|45190.2|45170.2|45190.2|45170.2|45182.7|45162.7|0
1645125470000|2022-02-17 19:17:50|45187.9|45167.9|45185.2|45165.2|45190.2|45170.2|45185.2|45165.2|1
1645125480000|2022-02-17 19:18:00|45185.4|45165.4|45185.2|45165.2|45185.4|45165.4|45182.9|45162.9|1
1645125490000|2022-02-17 19:18:10|45182.9|45162.9|45182.9|45162.9|45185.2|45165.2|45182.7|45162.7|0
1645125500000|2022-02-17 19:18:20|45182.7|45162.7|45180.2|45160.2|45184.9|45164.9|45180.2|45160.2|1
1645125510000|2022-02-17 19:18:30|45180.4|45160.4|45180.4|45160.4|45184.9|45164.9|45180.2|45160.2|2
1645125520000|2022-02-17 19:18:40|45180.2|45160.2|45180.4|45160.4|45180.4|45160.4|45180.2|45160.2|0
1645125530000|2022-02-17 19:18:50|45180.2|45160.2|45180.4|45160.4|45180.4|45160.4|45180.2|45160.2|0
1645125540000|2022-02-17 19:19:00|45180.2|45160.2|45185.2|45165.2|45185.2|45165.2|45180.2|45160.2|0
1645125550000|2022-02-17 19:19:10|45182.9|45162.9|45185.2|45165.2|45185.2|45165.2|45182.9|45162.9|0
1645125560000|2022-02-17 19:19:20|45180.2|45160.2|45180.2|45160.2|45180.2|45160.2|45180.2|45160.2|2
1645125570000|2022-02-17 19:19:30|45177.9|45157.9|45182.7|45162.7|45182.7|45162.7|45177.9|45157.9|0
1645125580000|2022-02-17 19:19:40|45184.9|45164.9|45180.2|45160.2|45184.9|45164.9|45180.2|45160.2|0
1645125600000|2022-02-17 19:20:00|45177.9|45157.9|45180.2|45160.2|45182.7|45162.7|45177.9|45157.9|1
1645125610000|2022-02-17 19:20:10|45177.9|45157.9|45170.4|45150.4|45180.2|45160.2|45170.4|45150.4|4
1645125620000|2022-02-17 19:20:20|45170.7|45150.7|45172.9|45152.9|45175.2|45155.2|45170.7|45150.7|0
1645125630000|2022-02-17 19:20:30|45175.2|45155.2|45172.9|45152.9|45175.2|45155.2|45170.4|45150.4|0
1645125640000|2022-02-17 19:20:40|45175.2|45155.2|45170.4|45150.4|45175.2|45155.2|45170.4|45150.4|0
1645125660000|2022-02-17 19:21:00|45172.7|45152.7|45170.4|45150.4|45172.9|45152.9|45170.4|45150.4|0
1645125670000|2022-02-17 19:21:10|45170.2|45150.2|45170.2|45150.2|45170.2|45150.2|45170.2|45150.2|4
1645125680000|2022-02-17 19:21:20|45165.2|45145.2|45160.4|45140.4|45165.2|45145.2|45160.4|45140.4|2
1645125690000|2022-02-17 19:21:30|45162.7|45142.7|45160.4|45140.4|45162.7|45142.7|45160.4|45140.4|2
1645125700000|2022-02-17 19:21:40|45162.7|45142.7|45167.4|45147.4|45167.4|45147.4|45162.7|45142.7|0
1645125710000|2022-02-17 19:21:50|45165.2|45145.2|45167.4|45147.4|45167.4|45147.4|45165.2|45145.2|0
1645125720000|2022-02-17 19:22:00|45165.2|45145.2|45167.4|45147.4|45167.4|45147.4|45165.2|45145.2|0
1645125730000|2022-02-17 19:22:10|45165.2|45145.2|45167.4|45147.4|45167.4|45147.4|45165.2|45145.2|3
1645125740000|2022-02-17 19:22:20|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|45165.2|45145.2|0
1645125760000|2022-02-17 19:22:40|45160.4|45140.4|45158.2|45138.2|45160.4|45140.4|45158.2|45138.2|4
1645125770000|2022-02-17 19:22:50|45160.4|45140.4|45157.9|45137.9|45160.4|45140.4|45157.9|45137.9|1
1645125780000|2022-02-17 19:23:00|45160.2|45140.2|45160.2|45140.2|45160.2|45140.2|45157.9|45137.9|5
1645125800000|2022-02-17 19:23:20|||||||||1
1645125810000|2022-02-17 19:23:30|45162.7|45142.7|45162.7|45142.7|45164.9|45144.9|45162.7|45142.7|2
1645125830000|2022-02-17 19:23:50|45162.4|45142.4|45162.7|45142.7|45162.7|45142.7|45160.4|45140.4|0
1645125840000|2022-02-17 19:24:00|45165.2|45145.2|45165.4|45145.4|45167.9|45147.9|45165.2|45145.2|6
1645125850000|2022-02-17 19:24:10|45165.2|45145.2|45162.7|45142.7|45165.2|45145.2|45162.7|45142.7|0
1645125860000|2022-02-17 19:24:20|45160.4|45140.4|45160.2|45140.2|45160.4|45140.4|45160.2|45140.2|3
1645125870000|2022-02-17 19:24:30|45159.9|45139.9|45157.4|45137.4|45159.9|45139.9|45155.2|45135.2|2
1645125880000|2022-02-17 19:24:40|45155.2|45135.2|45155.2|45135.2|45155.2|45135.2|45155.2|45135.2|0
1645125900000|2022-02-17 19:25:00|45157.4|45137.4|45152.7|45132.7|45157.4|45137.4|45152.7|45132.7|0
1645125910000|2022-02-17 19:25:10|45150.4|45130.4|45152.7|45132.7|45152.7|45132.7|45150.4|45130.4|0
1645125920000|2022-02-17 19:25:20|45150.4|45130.4|45150.4|45130.4|45150.7|45130.7|45150.4|45130.4|2
1645125930000|2022-02-17 19:25:30|45150.7|45130.7|45155.4|45135.4|45157.4|45137.4|45150.7|45130.7|3
1645125940000|2022-02-17 19:25:40|45157.7|45137.7|45157.7|45137.7|45157.7|45137.7|45157.7|45137.7|0
1645125950000|2022-02-17 19:25:50|45155.4|45135.4|45157.7|45137.7|45160.2|45140.2|45155.4|45135.4|1
1645125960000|2022-02-17 19:26:00|45155.4|45135.4|45155.4|45135.4|45155.4|45135.4|45155.2|45135.2|0
1645125970000|2022-02-17 19:26:10|45157.7|45137.7|45157.7|45137.7|45160.2|45140.2|45155.2|45135.2|2
1645125980000|2022-02-17 19:26:20|45159.9|45139.9|45157.7|45137.7|45160.2|45140.2|45157.7|45137.7|0
1645125990000|2022-02-17 19:26:30|45155.4|45135.4|45155.4|45135.4|45155.4|45135.4|45155.2|45135.2|0
1645126000000|2022-02-17 19:26:40|45155.2|45135.2|45155.4|45135.4|45157.7|45137.7|45155.2|45135.2|0
1645126010000|2022-02-17 19:26:50|||||||||1
1645126020000|2022-02-17 19:27:00|45155.2|45135.2|45159.9|45139.9|45159.9|45139.9|45155.2|45135.2|1
1645126030000|2022-02-17 19:27:10|45157.7|45137.7|45160.2|45140.2|45160.2|45140.2|45155.4|45135.4|1
1645126040000|2022-02-17 19:27:20|||||||||3
1645126050000|2022-02-17 19:27:30|45162.4|45142.4|45160.2|45140.2|45162.4|45142.4|45160.2|45140.2|0
1645126060000|2022-02-17 19:27:40|45160.4|45140.4|45160.2|45140.2|45160.4|45140.4|45160.2|45140.2|1
1645126070000|2022-02-17 19:27:50|45160.4|45140.4|45155.4|45135.4|45160.4|45140.4|45155.4|45135.4|2
1645126080000|2022-02-17 19:28:00|45155.2|45135.2|45155.2|45135.2|45155.2|45135.2|45152.9|45132.9|0
1645126090000|2022-02-17 19:28:10|45152.7|45132.7|45125.4|45105.4|45152.7|45132.7|45125.4|45105.4|18
1645126100000|2022-02-17 19:28:20|45127.7|45107.7|45125.4|45105.4|45127.7|45107.7|45125.2|45105.2|4
1645126110000|2022-02-17 19:28:30|45127.7|45107.7|45110.2|45090.2|45127.7|45107.7|45110.2|45090.2|14
1645126120000|2022-02-17 19:28:40|45112.7|45092.7|45115.2|45095.2|45115.2|45095.2|45112.7|45092.7|8
1645126130000|2022-02-17 19:28:50|45110.2|45090.2|45107.9|45087.9|45110.2|45090.2|45105.7|45085.7|15
1645126140000|2022-02-17 19:29:00|45105.7|45085.7|45115.4|45095.4|45115.4|45095.4|45100.7|45080.7|9
1645126150000|2022-02-17 19:29:10|45115.7|45095.7|45127.9|45107.9|45127.9|45107.9|45115.7|45095.7|6
1645126160000|2022-02-17 19:29:20|45130.4|45110.4|45130.7|45110.7|45130.7|45110.7|45130.4|45110.4|3
1645126170000|2022-02-17 19:29:30|45135.2|45115.2|45145.4|45125.4|45145.4|45125.4|45135.2|45115.2|11
1645126180000|2022-02-17 19:29:40|45145.7|45125.7|45145.4|45125.4|45147.9|45127.9|45145.4|45125.4|2
1645126190000|2022-02-17 19:29:50|45147.7|45127.7|45150.2|45130.2|45150.2|45130.2|45147.7|45127.7|2
1645126200000|2022-02-17 19:30:00|45147.7|45127.7|45150.2|45130.2|45150.2|45130.2|45147.7|45127.7|1
1645126210000|2022-02-17 19:30:10|45147.9|45127.9|45147.7|45127.7|45150.2|45130.2|45145.4|45125.4|1
1645126220000|2022-02-17 19:30:20|45150.2|45130.2|45147.7|45127.7|45150.2|45130.2|45145.4|45125.4|1
1645126230000|2022-02-17 19:30:30|45145.2|45125.2|45152.4|45132.4|45154.9|45134.9|45145.2|45125.2|10
1645126240000|2022-02-17 19:30:40|45154.9|45134.9|45155.2|45135.2|45155.2|45135.2|45152.7|45132.7|0
1645126250000|2022-02-17 19:30:50|45157.4|45137.4|45155.4|45135.4|45157.7|45137.7|45155.2|45135.2|2
1645126260000|2022-02-17 19:31:00|45155.2|45135.2|45150.4|45130.4|45155.2|45135.2|45150.4|45130.4|5
1645126270000|2022-02-17 19:31:10|45150.2|45130.2|45145.7|45125.7|45150.4|45130.4|45145.7|45125.7|1
1645126280000|2022-02-17 19:31:20|45147.9|45127.9|45150.4|45130.4|45150.4|45130.4|45145.7|45125.7|0
1645126290000|2022-02-17 19:31:30|45150.2|45130.2|45147.9|45127.9|45150.2|45130.2|45147.9|45127.9|0
1645126300000|2022-02-17 19:31:40|45145.4|45125.4|45145.2|45125.2|45145.4|45125.4|45145.2|45125.2|1
1645126310000|2022-02-17 19:31:50|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|45140.7|45120.7|0
1645126320000|2022-02-17 19:32:00|||||||||2
1645126330000|2022-02-17 19:32:10|45139.9|45119.9|45137.7|45117.7|45139.9|45119.9|45132.9|45112.9|2
1645126340000|2022-02-17 19:32:20|45135.4|45115.4|45140.2|45120.2|45140.2|45120.2|45135.4|45115.4|1
1645126350000|2022-02-17 19:32:30|45137.9|45117.9|45137.9|45117.9|45140.2|45120.2|45137.9|45117.9|0
1645126360000|2022-02-17 19:32:40|45140.2|45120.2|45135.4|45115.4|45140.2|45120.2|45135.4|45115.4|0
1645126370000|2022-02-17 19:32:50|45137.7|45117.7|45140.2|45120.2|45140.2|45120.2|45135.4|45115.4|2
1645126380000|2022-02-17 19:33:00|45140.4|45120.4|45140.4|45120.4|45142.7|45122.7|45140.4|45120.4|0
1645126390000|2022-02-17 19:33:10|45138.2|45118.2|45138.2|45118.2|45140.4|45120.4|45138.2|45118.2|1
1645126400000|2022-02-17 19:33:20|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|3
1645126410000|2022-02-17 19:33:30|45140.2|45120.2|45137.9|45117.9|45140.2|45120.2|45137.9|45117.9|0
1645126420000|2022-02-17 19:33:40|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|0
1645126430000|2022-02-17 19:33:50|45140.7|45120.7|45142.9|45122.9|45142.9|45122.9|45140.7|45120.7|4
1645126440000|2022-02-17 19:34:00|45145.2|45125.2|45137.9|45117.9|45145.2|45125.2|45135.2|45115.2|7
1645126450000|2022-02-17 19:34:10|45135.4|45115.4|45135.4|45115.4|45135.4|45115.4|45135.2|45115.2|0
1645126460000|2022-02-17 19:34:20|45135.7|45115.7|45135.4|45115.4|45137.7|45117.7|45135.2|45115.2|0
1645126470000|2022-02-17 19:34:30|45135.2|45115.2|45137.7|45117.7|45137.7|45117.7|45134.9|45114.9|1
1645126480000|2022-02-17 19:34:40|45135.2|45115.2|45135.4|45115.4|45135.4|45115.4|45135.2|45115.2|0
1645126490000|2022-02-17 19:34:50|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|45135.4|45115.4|0
1645126500000|2022-02-17 19:35:00|45140.2|45120.2|45140.2|45120.2|45142.4|45122.4|45140.2|45120.2|2
1645126510000|2022-02-17 19:35:10|45140.4|45120.4|45145.2|45125.2|45145.2|45125.2|45140.4|45120.4|0
1645126520000|2022-02-17 19:35:20|45142.9|45122.9|45145.2|45125.2|45145.2|45125.2|45142.9|45122.9|1
1645126530000|2022-02-17 19:35:30|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|5
1645126540000|2022-02-17 19:35:40|45140.7|45120.7|45137.9|45117.9|45140.7|45120.7|45137.9|45117.9|1
1645126550000|2022-02-17 19:35:50|45140.2|45120.2|45135.4|45115.4|45140.2|45120.2|45135.4|45115.4|1
1645126560000|2022-02-17 19:36:00|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|0
1645126570000|2022-02-17 19:36:10|45132.9|45112.9|45135.2|45115.2|45137.4|45117.4|45132.9|45112.9|2
1645126580000|2022-02-17 19:36:20|45132.9|45112.9|45135.2|45115.2|45135.2|45115.2|45132.9|45112.9|2
1645126590000|2022-02-17 19:36:30|45132.9|45112.9|45130.4|45110.4|45135.2|45115.2|45130.2|45110.2|1
1645126600000|2022-02-17 19:36:40|45135.2|45115.2|45130.4|45110.4|45135.2|45115.2|45130.4|45110.4|0
1645126630000|2022-02-17 19:37:10|||||||||1
1645126640000|2022-02-17 19:37:20|45132.7|45112.7|45132.7|45112.7|45134.9|45114.9|45132.7|45112.7|0
1645126650000|2022-02-17 19:37:30|45134.9|45114.9|45135.2|45115.2|45137.4|45117.4|45134.9|45114.9|0
1645126660000|2022-02-17 19:37:40|45137.4|45117.4|45137.4|45117.4|45139.7|45119.7|45135.2|45115.2|0
1645126670000|2022-02-17 19:37:50|45139.7|45119.7|45142.4|45122.4|45142.4|45122.4|45137.4|45117.4|2
1645126680000|2022-02-17 19:38:00|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45137.7|45117.7|0
1645126690000|2022-02-17 19:38:10|45137.9|45117.9|45137.9|45117.9|45140.2|45120.2|45137.9|45117.9|0
1645126700000|2022-02-17 19:38:20|45140.2|45120.2|45137.9|45117.9|45140.2|45120.2|45137.7|45117.7|1
1645126710000|2022-02-17 19:38:30|45140.2|45120.2|45137.9|45117.9|45140.2|45120.2|45137.9|45117.9|0
1645126720000|2022-02-17 19:38:40|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45137.9|45117.9|1
1645126730000|2022-02-17 19:38:50|45137.9|45117.9|45137.9|45117.9|45140.2|45120.2|45137.7|45117.7|0
1645126740000|2022-02-17 19:39:00|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45137.9|45117.9|0
1645126750000|2022-02-17 19:39:10|45139.9|45119.9|45136.2|45116.2|45139.9|45119.9|45135.2|45115.2|10
1645126760000|2022-02-17 19:39:20|45135.9|45115.9|45136.2|45116.2|45136.2|45116.2|45135.9|45115.9|2
1645126770000|2022-02-17 19:39:30|45138.4|45118.4|45138.2|45118.2|45138.4|45118.4|45138.2|45118.2|4
1645126800000|2022-02-17 19:40:00|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|0
1645126810000|2022-02-17 19:40:10|45138.2|45118.2|45137.9|45117.9|45140.4|45120.4|45137.9|45117.9|2
1645126820000|2022-02-17 19:40:20|45140.2|45120.2|45137.9|45117.9|45140.2|45120.2|45135.7|45115.7|6
1645126830000|2022-02-17 19:40:30|45135.7|45115.7|45137.9|45117.9|45137.9|45117.9|45135.7|45115.7|0
1645126840000|2022-02-17 19:40:40|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|45137.7|45117.7|1
1645126850000|2022-02-17 19:40:50|45137.9|45117.9|45137.9|45117.9|45137.9|45117.9|45137.7|45117.7|0
1645126860000|2022-02-17 19:41:00|45137.7|45117.7|45140.2|45120.2|45140.2|45120.2|45137.7|45117.7|0
1645126870000|2022-02-17 19:41:10|45137.9|45117.9|45137.9|45117.9|45140.2|45120.2|45137.7|45117.7|0
1645126880000|2022-02-17 19:41:20|45140.2|45120.2|45135.4|45115.4|45140.2|45120.2|45135.4|45115.4|0
1645126890000|2022-02-17 19:41:30|45137.7|45117.7|45140.2|45120.2|45140.2|45120.2|45135.4|45115.4|0
1645126900000|2022-02-17 19:41:40|45140.4|45120.4|45140.4|45120.4|45142.4|45122.4|45140.2|45120.2|1
1645126910000|2022-02-17 19:41:50|45142.7|45122.7|45140.4|45120.4|45142.7|45122.7|45140.4|45120.4|0
1645126920000|2022-02-17 19:42:00|45142.7|45122.7|45140.2|45120.2|45142.7|45122.7|45140.2|45120.2|0
1645126930000|2022-02-17 19:42:10|45140.4|45120.4|45145.2|45125.2|45145.2|45125.2|45140.2|45120.2|5
1645126940000|2022-02-17 19:42:20|45147.4|45127.4|45145.2|45125.2|45147.4|45127.4|45145.2|45125.2|0
1645126950000|2022-02-17 19:42:30|45145.4|45125.4|45145.2|45125.2|45147.7|45127.7|45145.2|45125.2|4
1645126960000|2022-02-17 19:42:40|45142.9|45122.9|45145.2|45125.2|45145.2|45125.2|45142.9|45122.9|1
1645126970000|2022-02-17 19:42:50|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|45142.9|45122.9|5
1645126980000|2022-02-17 19:43:00|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|45140.2|45120.2|1
1645126990000|2022-02-17 19:43:10|45137.9|45117.9|45125.2|45105.2|45137.9|45117.9|45125.2|45105.2|2
1645127000000|2022-02-17 19:43:20|45122.7|45102.7|45125.2|45105.2|45125.4|45105.4|45122.7|45102.7|0
1645127010000|2022-02-17 19:43:30|45122.7|45102.7|45122.7|45102.7|45124.9|45104.9|45122.7|45102.7|0
1645127020000|2022-02-17 19:43:40|45120.2|45100.2|45120.2|45100.2|45122.7|45102.7|45120.2|45100.2|1
1645127030000|2022-02-17 19:43:50|45117.9|45097.9|45117.9|45097.9|45120.2|45100.2|45117.9|45097.9|1
1645127040000|2022-02-17 19:44:00|45120.2|45100.2|45120.2|45100.2|45120.4|45100.4|45117.9|45097.9|0
1645127050000|2022-02-17 19:44:10|45117.9|45097.9|45120.2|45100.2|45120.2|45100.2|45117.9|45097.9|0
1645127060000|2022-02-17 19:44:20|45122.7|45102.7|45120.4|45100.4|45122.7|45102.7|45120.4|45100.4|0
1645127070000|2022-02-17 19:44:30|45120.2|45100.2|45120.2|45100.2|45120.4|45100.4|45117.9|45097.9|0
1645127080000|2022-02-17 19:44:40|45120.4|45100.4|45120.2|45100.2|45120.4|45100.4|45120.2|45100.2|0
1645127090000|2022-02-17 19:44:50|45117.9|45097.9|45117.9|45097.9|45120.2|45100.2|45117.9|45097.9|0
1645127100000|2022-02-17 19:45:00|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|45117.9|45097.9|0
1645127110000|2022-02-17 19:45:10|45117.9|45097.9|45117.9|45097.9|45120.2|45100.2|45115.4|45095.4|3
1645127120000|2022-02-17 19:45:20|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|1
1645127130000|2022-02-17 19:45:30|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.2|45095.2|2
1645127140000|2022-02-17 19:45:40|45117.7|45097.7|45120.2|45100.2|45120.2|45100.2|45115.4|45095.4|0
1645127150000|2022-02-17 19:45:50|45122.4|45102.4|45120.2|45100.2|45122.4|45102.4|45120.2|45100.2|1
1645127160000|2022-02-17 19:46:00|45122.4|45102.4|45120.2|45100.2|45122.4|45102.4|45120.2|45100.2|0
1645127180000|2022-02-17 19:46:20|45122.4|45102.4|45122.7|45102.7|45122.7|45102.7|45117.9|45097.9|2
1645127190000|2022-02-17 19:46:30|45120.2|45100.2|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|0
1645127200000|2022-02-17 19:46:40|45120.2|45100.2|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|0
1645127210000|2022-02-17 19:46:50|45120.4|45100.4|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|0
1645127220000|2022-02-17 19:47:00|45120.2|45100.2|45122.4|45102.4|45122.7|45102.7|45120.2|45100.2|0
1645127230000|2022-02-17 19:47:10|45120.4|45100.4|45125.2|45105.2|45125.2|45105.2|45120.4|45100.4|0
1645127240000|2022-02-17 19:47:20|45124.9|45104.9|45117.9|45097.9|45124.9|45104.9|45117.9|45097.9|2
1645127250000|2022-02-17 19:47:30|45120.2|45100.2|45117.7|45097.7|45120.2|45100.2|45117.7|45097.7|2
1645127260000|2022-02-17 19:47:40|45117.9|45097.9|45117.7|45097.7|45117.9|45097.9|45117.7|45097.7|0
1645127270000|2022-02-17 19:47:50|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|0
1645127280000|2022-02-17 19:48:00|45115.2|45095.2|45115.2|45095.2|45115.2|45095.2|45112.7|45092.7|2
1645127300000|2022-02-17 19:48:20|45110.4|45090.4|45110.2|45090.2|45110.4|45090.4|45110.2|45090.2|0
1645127310000|2022-02-17 19:48:30|45110.4|45090.4|45110.2|45090.2|45110.4|45090.4|45110.2|45090.2|1
1645127320000|2022-02-17 19:48:40|45110.4|45090.4|45120.2|45100.2|45120.2|45100.2|45110.4|45090.4|2
1645127330000|2022-02-17 19:48:50|45120.4|45100.4|45120.4|45100.4|45120.7|45100.7|45120.4|45100.4|0
1645127340000|2022-02-17 19:49:00|45120.7|45100.7|45127.7|45107.7|45127.7|45107.7|45120.7|45100.7|1
1645127350000|2022-02-17 19:49:10|45129.9|45109.9|45134.9|45114.9|45134.9|45114.9|45129.9|45109.9|2
1645127360000|2022-02-17 19:49:20|45132.7|45112.7|45134.9|45114.9|45134.9|45114.9|45132.7|45112.7|0
1645127370000|2022-02-17 19:49:30|45132.7|45112.7|45130.2|45110.2|45134.9|45114.9|45130.2|45110.2|0
1645127380000|2022-02-17 19:49:40|45130.4|45110.4|45135.2|45115.2|45135.2|45115.2|45130.2|45110.2|1
1645127390000|2022-02-17 19:49:50|45135.4|45115.4|45135.4|45115.4|45135.4|45115.4|45135.2|45115.2|0
1645127400000|2022-02-17 19:50:00|45135.2|45115.2|45128.2|45108.2|45135.2|45115.2|45128.2|45108.2|1
1645127410000|2022-02-17 19:50:10|45127.9|45107.9|45117.9|45097.9|45127.9|45107.9|45117.9|45097.9|3
1645127420000|2022-02-17 19:50:20|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|45117.9|45097.9|1
1645127430000|2022-02-17 19:50:30|45117.9|45097.9|45117.9|45097.9|45120.2|45100.2|45117.9|45097.9|0
1645127440000|2022-02-17 19:50:40|45120.2|45100.2|45120.2|45100.2|45120.2|45100.2|45117.9|45097.9|0
1645127450000|2022-02-17 19:50:50|45122.7|45102.7|45120.2|45100.2|45122.7|45102.7|45119.9|45099.9|0
1645127460000|2022-02-17 19:51:00|45120.4|45100.4|45122.7|45102.7|45122.7|45102.7|45120.4|45100.4|1
1645127470000|2022-02-17 19:51:10|45120.4|45100.4|45125.4|45105.4|45125.4|45105.4|45120.4|45100.4|0
1645127480000|2022-02-17 19:51:20|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|45124.9|45104.9|1
1645127490000|2022-02-17 19:51:30|45125.4|45105.4|45125.2|45105.2|45125.4|45105.4|45125.2|45105.2|2
1645127500000|2022-02-17 19:51:40|45125.4|45105.4|45122.7|45102.7|45125.4|45105.4|45122.7|45102.7|2
1645127510000|2022-02-17 19:51:50|45122.4|45102.4|45122.7|45102.7|45122.7|45102.7|45122.4|45102.4|0
1645127520000|2022-02-17 19:52:00|45122.4|45102.4|45115.4|45095.4|45122.7|45102.7|45115.4|45095.4|3
1645127530000|2022-02-17 19:52:10|45117.7|45097.7|45117.7|45097.7|45117.7|45097.7|45117.7|45097.7|0
1645127540000|2022-02-17 19:52:20|45119.9|45099.9|45122.7|45102.7|45122.7|45102.7|45119.9|45099.9|2
1645127550000|2022-02-17 19:52:30|45120.2|45100.2|45119.9|45099.9|45122.7|45102.7|45119.9|45099.9|1
1645127560000|2022-02-17 19:52:40|45120.2|45100.2|45122.4|45102.4|45122.4|45102.4|45117.9|45097.9|3
1645127570000|2022-02-17 19:52:50|45120.2|45100.2|45122.7|45102.7|45122.7|45102.7|45120.2|45100.2|0
1645127580000|2022-02-17 19:53:00|45124.9|45104.9|45122.7|45102.7|45124.9|45104.9|45122.7|45102.7|0
1645127590000|2022-02-17 19:53:10|45120.4|45100.4|45120.2|45100.2|45124.9|45104.9|45120.2|45100.2|0
1645127600000|2022-02-17 19:53:20|||||||||1
1645127610000|2022-02-17 19:53:30|45117.9|45097.9|45120.4|45100.4|45120.4|45100.4|45117.9|45097.9|5
1645127620000|2022-02-17 19:53:40|45122.7|45102.7|45122.9|45102.9|45122.9|45102.9|45120.4|45100.4|0
1645127630000|2022-02-17 19:53:50|45122.7|45102.7|45122.9|45102.9|45122.9|45102.9|45122.7|45102.7|0
1645127650000|2022-02-17 19:54:10|45125.4|45105.4|45134.9|45114.9|45134.9|45114.9|45125.4|45105.4|1
1645127660000|2022-02-17 19:54:20|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|45135.2|45115.2|2
1645127670000|2022-02-17 19:54:30|45137.7|45117.7|45135.2|45115.2|45137.7|45117.7|45135.2|45115.2|3
1645127680000|2022-02-17 19:54:40|45135.4|45115.4|45137.9|45117.9|45137.9|45117.9|45135.4|45115.4|2
1645127690000|2022-02-17 19:54:50|45137.7|45117.7|45130.4|45110.4|45137.7|45117.7|45130.4|45110.4|5
1645127700000|2022-02-17 19:55:00|45130.2|45110.2|45130.2|45110.2|45132.7|45112.7|45129.9|45109.9|7
1645127710000|2022-02-17 19:55:10|45129.9|45109.9|45127.7|45107.7|45130.2|45110.2|45127.7|45107.7|0
1645127720000|2022-02-17 19:55:20|45129.9|45109.9|45127.4|45107.4|45129.9|45109.9|45127.4|45107.4|1
1645127730000|2022-02-17 19:55:30|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|45127.7|45107.7|0
1645127740000|2022-02-17 19:55:40|45127.4|45107.4|45127.7|45107.7|45127.7|45107.7|45127.4|45107.4|0
1645127750000|2022-02-17 19:55:50|45127.9|45107.9|45135.2|45115.2|45135.2|45115.2|45127.9|45107.9|2
1645127760000|2022-02-17 19:56:00|45132.9|45112.9|45130.2|45110.2|45135.2|45115.2|45130.2|45110.2|3
1645127780000|2022-02-17 19:56:20|45130.4|45110.4|45130.2|45110.2|45132.7|45112.7|45130.2|45110.2|1
1645127790000|2022-02-17 19:56:30|45127.9|45107.9|45122.9|45102.9|45130.2|45110.2|45122.9|45102.9|3
1645127800000|2022-02-17 19:56:40|45125.2|45105.2|45125.2|45105.2|45125.2|45105.2|45122.9|45102.9|0
1645127810000|2022-02-17 19:56:50|45122.9|45102.9|45125.2|45105.2|45125.2|45105.2|45122.9|45102.9|0
1645127820000|2022-02-17 19:57:00|45122.7|45102.7|45120.4|45100.4|45124.9|45104.9|45120.2|45100.2|0
1645127830000|2022-02-17 19:57:10|45120.2|45100.2|45120.2|45100.2|45120.4|45100.4|45117.9|45097.9|0
1645127840000|2022-02-17 19:57:20|45117.9|45097.9|45117.9|45097.9|45120.2|45100.2|45117.9|45097.9|1
1645127860000|2022-02-17 19:57:40|45120.2|45100.2|45120.2|45100.2|45122.9|45102.9|45120.2|45100.2|2
1645127870000|2022-02-17 19:57:50|45122.7|45102.7|45120.2|45100.2|45122.7|45102.7|45120.2|45100.2|0
1645127880000|2022-02-17 19:58:00|45117.9|45097.9|45115.4|45095.4|45120.2|45100.2|45115.4|45095.4|2
1645127890000|2022-02-17 19:58:10|45112.9|45092.9|45115.2|45095.2|45115.2|45095.2|45112.9|45092.9|1
1645127900000|2022-02-17 19:58:20|45112.9|45092.9|45115.2|45095.2|45115.2|45095.2|45112.9|45092.9|0
1645127910000|2022-02-17 19:58:30|45112.9|45092.9|45112.7|45092.7|45115.2|45095.2|45110.4|45090.4|1
1645127920000|2022-02-17 19:58:40|45110.4|45090.4|45109.9|45089.9|45112.7|45092.7|45109.9|45089.9|0
1645127930000|2022-02-17 19:58:50|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|45107.7|45087.7|0
1645127940000|2022-02-17 19:59:00|45107.4|45087.4|45104.9|45084.9|45107.4|45087.4|45104.9|45084.9|0
1645127950000|2022-02-17 19:59:10|45102.7|45082.7|45100.4|45080.4|45104.9|45084.9|45100.2|45080.2|9
1645127960000|2022-02-17 19:59:20|45102.7|45082.7|45100.4|45080.4|45102.7|45082.7|45100.4|45080.4|1
1645127970000|2022-02-17 19:59:30|45100.2|45080.2|45100.2|45080.2|45100.2|45080.2|45100.2|45080.2|0
1645127980000|2022-02-17 19:59:40|45097.9|45077.9|45095.2|45075.2|45097.9|45077.9|45095.2|45075.2|2
1645127990000|2022-02-17 19:59:50|45094.9|45074.9|45095.2|45075.2|45095.2|45075.2|45094.9|45074.9|3
1645128000000|2022-02-17 20:00:00|45097.4|45077.4|45095.2|45075.2|45099.9|45079.9|45092.9|45072.9|3
1645128010000|2022-02-17 20:00:10|45092.9|45072.9|45095.2|45075.2|45095.2|45075.2|45092.7|45072.7|2
1645128020000|2022-02-17 20:00:20|45092.9|45072.9|45095.4|45075.4|45097.7|45077.7|45092.9|45072.9|0
1645128030000|2022-02-17 20:00:30|45097.7|45077.7|45092.9|45072.9|45097.7|45077.7|45092.9|45072.9|1
1645128040000|2022-02-17 20:00:40|45095.2|45075.2|45092.7|45072.7|45095.2|45075.2|45092.4|45072.4|4
1645128050000|2022-02-17 20:00:50|45092.9|45072.9|45092.9|45072.9|45095.2|45075.2|45092.9|45072.9|0
1645128060000|2022-02-17 20:01:00|45095.2|45075.2|45092.4|45072.4|45095.2|45075.2|45092.4|45072.4|2
1645128070000|2022-02-17 20:01:10|45087.4|45067.4|45080.2|45060.2|45087.4|45067.4|45080.2|45060.2|2
1645128080000|2022-02-17 20:01:20|45079.7|45059.7|45072.4|45052.4|45079.7|45059.7|45072.4|45052.4|10
1645128090000|2022-02-17 20:01:30|45074.7|45054.7|45079.4|45059.4|45079.4|45059.4|45074.7|45054.7|6
1645128100000|2022-02-17 20:01:40|45076.9|45056.9|45069.9|45049.9|45076.9|45056.9|45069.7|45049.7|6
1645128110000|2022-02-17 20:01:50|45069.7|45049.7|45069.7|45049.7|45069.9|45049.9|45069.7|45049.7|0
1645128120000|2022-02-17 20:02:00|45072.4|45052.4|45074.7|45054.7|45074.7|45054.7|45072.4|45052.4|4
1645128130000|2022-02-17 20:02:10|45076.9|45056.9|45074.7|45054.7|45076.9|45056.9|45074.7|45054.7|0
1645128140000|2022-02-17 20:02:20|45076.9|45056.9|45074.7|45054.7|45076.9|45056.9|45074.7|45054.7|1
1645128150000|2022-02-17 20:02:30|45076.9|45056.9|45074.7|45054.7|45076.9|45056.9|45074.7|45054.7|0
1645128160000|2022-02-17 20:02:40|45074.4|45054.4|45074.9|45054.9|45074.9|45054.9|45072.2|45052.2|3
1645128170000|2022-02-17 20:02:50|45069.9|45049.9|45076.9|45056.9|45076.9|45056.9|45069.9|45049.9|1
1645128180000|2022-02-17 20:03:00|45074.7|45054.7|45072.2|45052.2|45076.9|45056.9|45072.2|45052.2|4
1645128190000|2022-02-17 20:03:10|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|45067.2|45047.2|4
1645128200000|2022-02-17 20:03:20|45066.9|45046.9|45054.9|45034.9|45066.9|45046.9|45054.9|45034.9|13
1645128210000|2022-02-17 20:03:30|45054.7|45034.7|45047.4|45027.4|45054.7|45034.7|45047.4|45027.4|10
1645128220000|2022-02-17 20:03:40|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45047.4|45027.4|2
1645128230000|2022-02-17 20:03:50|45047.4|45027.4|45044.9|45024.9|45049.7|45029.7|45044.7|45024.7|3
1645128240000|2022-02-17 20:04:00|45044.7|45024.7|45042.2|45022.2|45044.9|45024.9|45039.9|45019.9|7
1645128250000|2022-02-17 20:04:10|45042.4|45022.4|45039.9|45019.9|45042.4|45022.4|45039.9|45019.9|1
1645128260000|2022-02-17 20:04:20|45042.2|45022.2|45032.2|45012.2|45042.2|45022.2|45032.2|45012.2|3
1645128270000|2022-02-17 20:04:30|45031.7|45011.7|45032.2|45012.2|45032.2|45012.2|45031.7|45011.7|10
1645128280000|2022-02-17 20:04:40|45029.9|45009.9|45034.7|45014.7|45034.9|45014.9|45029.9|45009.9|5
1645128290000|2022-02-17 20:04:50|45036.9|45016.9|45037.2|45017.2|45037.2|45017.2|45034.7|45014.7|1
1645128300000|2022-02-17 20:05:00|45039.7|45019.7|45040.2|45020.2|45040.2|45020.2|45039.7|45019.7|11
1645128310000|2022-02-17 20:05:10|45039.9|45019.9|45039.9|45019.9|45039.9|45019.9|45039.9|45019.9|1
1645128320000|2022-02-17 20:05:20|||||||||3
1645128330000|2022-02-17 20:05:30|||||||||1
1645128340000|2022-02-17 20:05:40|45039.7|45019.7|45039.9|45019.9|45042.2|45022.2|45039.7|45019.7|4
1645128350000|2022-02-17 20:05:50|45042.4|45022.4|45042.7|45022.7|45042.7|45022.7|45042.4|45022.4|2
1645128360000|2022-02-17 20:06:00|45042.4|45022.4|45022.2|45002.2|45042.4|45022.4|45019.9|44999.9|1
1645128370000|2022-02-17 20:06:10|45022.7|45002.7|45022.2|45002.2|45024.9|45004.9|45019.9|44999.9|0
1645128380000|2022-02-17 20:06:20|45024.9|45004.9|45024.7|45004.7|45024.9|45004.9|45019.9|44999.9|0
1645128390000|2022-02-17 20:06:30|45022.4|45002.4|45024.7|45004.7|45024.7|45004.7|45022.2|45002.2|1
1645128400000|2022-02-17 20:06:40|45029.4|45009.4|45032.2|45012.2|45032.2|45012.2|45029.4|45009.4|5
1645128410000|2022-02-17 20:06:50|45032.4|45012.4|45034.7|45014.7|45034.7|45014.7|45032.4|45012.4|0
1645128420000|2022-02-17 20:07:00|45037.2|45017.2|45039.4|45019.4|45041.7|45021.7|45037.2|45017.2|0
1645128430000|2022-02-17 20:07:10|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|45037.2|45017.2|2
1645128440000|2022-02-17 20:07:20|45032.4|45012.4|45029.9|45009.9|45032.4|45012.4|45027.4|45007.4|1
1645128450000|2022-02-17 20:07:30|45032.2|45012.2|45029.9|45009.9|45032.2|45012.2|45029.9|45009.9|3
1645128460000|2022-02-17 20:07:40|45027.4|45007.4|45024.9|45004.9|45027.4|45007.4|45022.7|45002.7|4
1645128470000|2022-02-17 20:07:50|45022.7|45002.7|45022.7|45002.7|45024.9|45004.9|45022.7|45002.7|0
1645128480000|2022-02-17 20:08:00|45024.9|45004.9|45024.7|45004.7|45024.9|45004.9|45022.4|45002.4|4
1645128490000|2022-02-17 20:08:10|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|0
1645128510000|2022-02-17 20:08:30|45022.7|45002.7|45024.4|45004.4|45024.9|45004.9|45022.4|45002.4|3
1645128520000|2022-02-17 20:08:40|45022.2|45002.2|45024.9|45004.9|45027.2|45007.2|45022.2|45002.2|2
1645128530000|2022-02-17 20:08:50|45027.2|45007.2|45029.7|45009.7|45031.9|45011.9|45024.9|45004.9|2
1645128540000|2022-02-17 20:09:00|45029.4|45009.4|45029.7|45009.7|45029.7|45009.7|45029.4|45009.4|1
1645128550000|2022-02-17 20:09:10|45031.9|45011.9|45032.2|45012.2|45032.2|45012.2|45031.9|45011.9|0
1645128560000|2022-02-17 20:09:20|||||||||5
1645128570000|2022-02-17 20:09:30|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|45035.2|45015.2|4
1645128580000|2022-02-17 20:09:40|45034.7|45014.7|45019.9|44999.9|45034.7|45014.7|45019.9|44999.9|13
1645128590000|2022-02-17 20:09:50|45019.7|44999.7|45017.2|44997.2|45019.9|44999.9|45017.2|44997.2|5
1645128600000|2022-02-17 20:10:00|45019.4|44999.4|45019.9|44999.9|45019.9|44999.9|45017.4|44997.4|3
1645128610000|2022-02-17 20:10:10|45019.7|44999.7|45019.4|44999.4|45019.7|44999.7|45017.2|44997.2|1
1645128620000|2022-02-17 20:10:20|45017.2|44997.2|45021.9|45001.9|45021.9|45001.9|45017.2|44997.2|3
1645128630000|2022-02-17 20:10:30|45019.7|44999.7|45021.9|45001.9|45022.2|45002.2|45019.7|44999.7|1
1645128640000|2022-02-17 20:10:40|45022.2|45002.2|45019.7|44999.7|45024.2|45004.2|45019.7|44999.7|0
1645128650000|2022-02-17 20:10:50|45021.9|45001.9|45019.9|44999.9|45024.4|45004.4|45019.7|44999.7|0
1645128660000|2022-02-17 20:11:00|45022.4|45002.4|45029.9|45009.9|45034.4|45014.4|45022.4|45002.4|4
1645128670000|2022-02-17 20:11:10|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45029.9|45009.9|0
1645128680000|2022-02-17 20:11:20|45032.2|45012.2|45032.2|45012.2|45034.7|45014.7|45027.7|45007.7|1
1645128690000|2022-02-17 20:11:30|45032.4|45012.4|45034.9|45014.9|45035.2|45015.2|45029.9|45009.9|2
1645128700000|2022-02-17 20:11:40|45035.2|45015.2|45039.7|45019.7|45039.7|45019.7|45035.2|45015.2|0
1645128710000|2022-02-17 20:11:50|45041.9|45021.9|45039.9|45019.9|45041.9|45021.9|45039.4|45019.4|0
1645128720000|2022-02-17 20:12:00|45037.2|45017.2|45030.4|45010.4|45037.2|45017.2|45030.4|45010.4|2
1645128730000|2022-02-17 20:12:10|45032.7|45012.7|45030.4|45010.4|45034.9|45014.9|45030.4|45010.4|0
1645128740000|2022-02-17 20:12:20|45032.7|45012.7|45029.4|45009.4|45032.7|45012.7|45029.4|45009.4|4
1645128750000|2022-02-17 20:12:30|45029.2|45009.2|45026.9|45006.9|45029.4|45009.4|45026.9|45006.9|0
1645128760000|2022-02-17 20:12:40|45024.7|45004.7|45027.2|45007.2|45027.4|45007.4|45024.7|45004.7|1
1645128770000|2022-02-17 20:12:50|45027.4|45007.4|45029.9|45009.9|45029.9|45009.9|45027.2|45007.2|1
1645128780000|2022-02-17 20:13:00|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45024.9|45004.9|0
1645128790000|2022-02-17 20:13:10|45027.2|45007.2|45024.7|45004.7|45027.2|45007.2|45024.7|45004.7|0
1645128800000|2022-02-17 20:13:20|45024.9|45004.9|45024.7|45004.7|45024.9|45004.9|45024.7|45004.7|0
1645128810000|2022-02-17 20:13:30|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|45022.4|45002.4|1
1645128820000|2022-02-17 20:13:40|45027.2|45007.2|45027.4|45007.4|45027.4|45007.4|45024.9|45004.9|2
1645128830000|2022-02-17 20:13:50|45024.9|45004.9|45022.4|45002.4|45024.9|45004.9|45022.4|45002.4|2
1645128840000|2022-02-17 20:14:00|45024.7|45004.7|45019.9|44999.9|45024.7|45004.7|45019.9|44999.9|3
1645128850000|2022-02-17 20:14:10|45017.4|44997.4|45016.9|44996.9|45017.4|44997.4|45012.2|44992.2|8
1645128860000|2022-02-17 20:14:20|45017.2|44997.2|45014.4|44994.4|45017.2|44997.2|45012.2|44992.2|2
1645128870000|2022-02-17 20:14:30|45014.7|44994.7|45014.4|44994.4|45016.9|44996.9|45014.4|44994.4|0
1645128880000|2022-02-17 20:14:40|45014.9|44994.9|45017.2|44997.2|45017.2|44997.2|45014.9|44994.9|1
1645128900000|2022-02-17 20:15:00|45017.7|44997.7|45022.2|45002.2|45022.2|45002.2|45017.7|44997.7|4
1645128910000|2022-02-17 20:15:10|45019.9|44999.9|45019.9|44999.9|45024.4|45004.4|45019.9|44999.9|0
1645128920000|2022-02-17 20:15:20|45019.7|44999.7|45014.7|44994.7|45019.7|44999.7|45014.7|44994.7|11
1645128930000|2022-02-17 20:15:30|45014.4|44994.4|45012.2|44992.2|45016.9|44996.9|45012.2|44992.2|0
1645128950000|2022-02-17 20:15:50|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45014.7|44994.7|1
1645128960000|2022-02-17 20:16:00|45014.7|44994.7|45012.2|44992.2|45017.2|44997.2|45012.2|44992.2|1
1645128970000|2022-02-17 20:16:10|45009.9|44989.9|45012.2|44992.2|45012.2|44992.2|45009.9|44989.9|2
1645128980000|2022-02-17 20:16:20|45009.9|44989.9|45009.9|44989.9|45014.9|44994.9|45009.9|44989.9|5
1645128990000|2022-02-17 20:16:30|45012.2|44992.2|45009.9|44989.9|45014.7|44994.7|45007.4|44987.4|5
1645129000000|2022-02-17 20:16:40|45009.7|44989.7|45007.2|44987.2|45009.7|44989.7|45007.2|44987.2|4
1645129010000|2022-02-17 20:16:50|45007.4|44987.4|45012.2|44992.2|45012.4|44992.4|45007.2|44987.2|5
1645129020000|2022-02-17 20:17:00|45009.9|44989.9|45012.2|44992.2|45012.4|44992.4|45009.9|44989.9|1
1645129030000|2022-02-17 20:17:10|45009.9|44989.9|45009.9|44989.9|45012.2|44992.2|45009.9|44989.9|0
1645129040000|2022-02-17 20:17:20|45007.4|44987.4|44997.2|44977.2|45009.7|44989.7|44989.4|44969.4|9
1645129050000|2022-02-17 20:17:30|44994.9|44974.9|45001.9|44981.9|45001.9|44981.9|44994.9|44974.9|3
1645129060000|2022-02-17 20:17:40|44999.7|44979.7|44989.9|44969.9|44999.9|44979.9|44989.9|44969.9|3
1645129070000|2022-02-17 20:17:50|44992.2|44972.2|44989.7|44969.7|44992.2|44972.2|44987.4|44967.4|1
1645129080000|2022-02-17 20:18:00|44987.4|44967.4|44987.4|44967.4|44989.7|44969.7|44984.7|44964.7|2
1645129090000|2022-02-17 20:18:10|44989.7|44969.7|44989.7|44969.7|44994.2|44974.2|44987.2|44967.2|0
1645129100000|2022-02-17 20:18:20|44994.2|44974.2|44994.4|44974.4|44996.7|44976.7|44989.7|44969.7|1
1645129110000|2022-02-17 20:18:30|44992.2|44972.2|44987.2|44967.2|44992.2|44972.2|44987.2|44967.2|0
1645129120000|2022-02-17 20:18:40|44989.4|44969.4|44987.2|44967.2|44989.7|44969.7|44984.9|44964.9|0
1645129130000|2022-02-17 20:18:50|44984.9|44964.9|44989.7|44969.7|44989.7|44969.7|44984.9|44964.9|1
1645129140000|2022-02-17 20:19:00|44989.9|44969.9|44994.7|44974.7|44996.9|44976.9|44989.9|44969.9|4
1645129150000|2022-02-17 20:19:10|44994.9|44974.9|44994.9|44974.9|44994.9|44974.9|44989.9|44969.9|0
1645129160000|2022-02-17 20:19:20|44994.7|44974.7|44994.9|44974.9|44997.2|44977.2|44994.7|44974.7|1
1645129170000|2022-02-17 20:19:30|44997.2|44977.2|45007.2|44987.2|45009.4|44989.4|44997.2|44977.2|5
1645129180000|2022-02-17 20:19:40|45004.9|44984.9|45009.7|44989.7|45009.7|44989.7|45004.9|44984.9|2
1645129190000|2022-02-17 20:19:50|45009.9|44989.9|45009.7|44989.7|45009.9|44989.9|45009.7|44989.7|0
1645129200000|2022-02-17 20:20:00|45009.9|44989.9|45017.2|44997.2|45017.2|44997.2|45009.7|44989.7|1
1645129210000|2022-02-17 20:20:10|45019.4|44999.4|45024.9|45004.9|45025.2|45005.2|45017.2|44997.2|4
1645129220000|2022-02-17 20:20:20|45025.2|45005.2|45032.2|45012.2|45032.2|45012.2|45024.9|45004.9|3
1645129230000|2022-02-17 20:20:30|45029.9|45009.9|45029.7|45009.7|45034.4|45014.4|45029.7|45009.7|1
1645129240000|2022-02-17 20:20:40|45029.9|45009.9|45032.2|45012.2|45034.4|45014.4|45029.7|45009.7|1
1645129250000|2022-02-17 20:20:50|45034.7|45014.7|45037.2|45017.2|45039.4|45019.4|45034.7|45014.7|4
1645129260000|2022-02-17 20:21:00|45039.4|45019.4|45042.2|45022.2|45042.2|45022.2|45037.2|45017.2|2
1645129270000|2022-02-17 20:21:10|45039.9|45019.9|45039.4|45019.4|45042.2|45022.2|45037.2|45017.2|1
1645129280000|2022-02-17 20:21:20|45037.2|45017.2|45039.4|45019.4|45039.4|45019.4|45037.2|45017.2|0
1645129290000|2022-02-17 20:21:30|45037.2|45017.2|45047.4|45027.4|45047.4|45027.4|45037.2|45017.2|1
1645129300000|2022-02-17 20:21:40|45049.7|45029.7|45051.9|45031.9|45051.9|45031.9|45049.7|45029.7|5
1645129310000|2022-02-17 20:21:50|45052.2|45032.2|45057.2|45037.2|45059.2|45039.2|45052.2|45032.2|4
1645129320000|2022-02-17 20:22:00|45054.9|45034.9|45050.2|45030.2|45054.9|45034.9|45050.2|45030.2|2
1645129330000|2022-02-17 20:22:10|45054.7|45034.7|45054.4|45034.4|45056.9|45036.9|45049.9|45029.9|0
1645129340000|2022-02-17 20:22:20|45052.2|45032.2|45054.9|45034.9|45059.4|45039.4|45052.2|45032.2|1
1645129350000|2022-02-17 20:22:30|45057.2|45037.2|45054.9|45034.9|45059.4|45039.4|45054.9|45034.9|0
1645129360000|2022-02-17 20:22:40|45057.2|45037.2|45052.2|45032.2|45057.2|45037.2|45052.2|45032.2|6
1645129370000|2022-02-17 20:22:50|45052.4|45032.4|45047.4|45027.4|45052.4|45032.4|45047.4|45027.4|0
1645129380000|2022-02-17 20:23:00|45049.7|45029.7|45049.2|45029.2|45051.9|45031.9|45047.4|45027.4|2
1645129390000|2022-02-17 20:23:10|45049.4|45029.4|45047.2|45027.2|45049.4|45029.4|45046.9|45026.9|0
1645129400000|2022-02-17 20:23:20|45049.4|45029.4|45047.2|45027.2|45049.4|45029.4|45046.9|45026.9|1
1645129410000|2022-02-17 20:23:30|45046.9|45026.9|45046.9|45026.9|45049.4|45029.4|45046.9|45026.9|0
1645129420000|2022-02-17 20:23:40|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1645129430000|2022-02-17 20:23:50|45046.9|45026.9|45047.2|45027.2|45047.2|45027.2|45046.9|45026.9|0
1645129440000|2022-02-17 20:24:00|45046.9|45026.9|45046.9|45026.9|45047.2|45027.2|45046.9|45026.9|0
1645129450000|2022-02-17 20:24:10|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45042.2|45022.2|1
1645129460000|2022-02-17 20:24:20|45042.2|45022.2|45047.2|45027.2|45047.2|45027.2|45042.2|45022.2|0
1645129470000|2022-02-17 20:24:30|45044.9|45024.9|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|0
1645129480000|2022-02-17 20:24:40|45044.4|45024.4|45042.2|45022.2|45044.7|45024.7|45041.9|45021.9|0
1645129490000|2022-02-17 20:24:50|||||||||2
1645129500000|2022-02-17 20:25:00|45044.4|45024.4|45051.9|45031.9|45051.9|45031.9|45042.4|45022.4|1
1645129510000|2022-02-17 20:25:10|45049.7|45029.7|45054.4|45034.4|45054.4|45034.4|45049.7|45029.7|1
1645129520000|2022-02-17 20:25:20|45054.7|45034.7|45059.7|45039.7|45059.7|45039.7|45054.7|45034.7|5
1645129530000|2022-02-17 20:25:30|45057.4|45037.4|45059.4|45039.4|45059.7|45039.7|45057.2|45037.2|0
1645129540000|2022-02-17 20:25:40|45059.7|45039.7|45057.2|45037.2|45059.7|45039.7|45057.2|45037.2|1
1645129550000|2022-02-17 20:25:50|45054.9|45034.9|45050.4|45030.4|45054.9|45034.9|45050.4|45030.4|0
1645129560000|2022-02-17 20:26:00|45054.9|45034.9|45049.9|45029.9|45054.9|45034.9|45047.7|45027.7|0
1645129570000|2022-02-17 20:26:10|45047.7|45027.7|45049.9|45029.9|45049.9|45029.9|45047.7|45027.7|0
1645129580000|2022-02-17 20:26:20|45049.7|45029.7|45049.9|45029.9|45054.4|45034.4|45049.7|45029.7|0
1645129590000|2022-02-17 20:26:30|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45049.7|45029.7|4
1645129600000|2022-02-17 20:26:40|45052.2|45032.2|45054.7|45034.7|45054.7|45034.7|45052.2|45032.2|2
1645129610000|2022-02-17 20:26:50|45056.9|45036.9|45056.9|45036.9|45059.2|45039.2|45054.7|45034.7|0
1645129620000|2022-02-17 20:27:00|45054.7|45034.7|45056.9|45036.9|45059.4|45039.4|45054.7|45034.7|1
1645129630000|2022-02-17 20:27:10|45054.7|45034.7|45049.4|45029.4|45059.4|45039.4|45049.4|45029.4|252
1645129640000|2022-02-17 20:27:20|||||||||2
1645129650000|2022-02-17 20:27:30|45044.9|45024.9|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|1
1645129660000|2022-02-17 20:27:40|45044.9|45024.9|45044.4|45024.4|45047.2|45027.2|45044.4|45024.4|0
1645129670000|2022-02-17 20:27:50|45042.4|45022.4|45044.7|45024.7|45044.7|45024.7|45042.2|45022.2|1
1645129680000|2022-02-17 20:28:00|45042.4|45022.4|45044.7|45024.7|45047.2|45027.2|45042.4|45022.4|2
1645129690000|2022-02-17 20:28:10|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|2
1645129700000|2022-02-17 20:28:20|45044.9|45024.9|45039.7|45019.7|45044.9|45024.9|45039.7|45019.7|3
1645129710000|2022-02-17 20:28:30|45041.9|45021.9|45044.7|45024.7|45044.7|45024.7|45039.7|45019.7|1
1645129720000|2022-02-17 20:28:40|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45046.9|45026.9|1
1645129730000|2022-02-17 20:28:50|45049.2|45029.2|45044.9|45024.9|45049.4|45029.4|45044.7|45024.7|1
1645129740000|2022-02-17 20:29:00|45047.2|45027.2|45044.9|45024.9|45047.2|45027.2|45044.9|45024.9|0
1645129750000|2022-02-17 20:29:10|45047.2|45027.2|45049.9|45029.9|45052.2|45032.2|45044.9|45024.9|0
1645129760000|2022-02-17 20:29:20|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|0
1645129770000|2022-02-17 20:29:30|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|2
1645129780000|2022-02-17 20:29:40|45052.4|45032.4|45054.9|45034.9|45054.9|45034.9|45052.2|45032.2|83
1645129790000|2022-02-17 20:29:50|45057.2|45037.2|45062.7|45042.7|45062.7|45042.7|45054.9|45034.9|5
1645129800000|2022-02-17 20:30:00|45064.9|45044.9|45064.9|45044.9|45064.9|45044.9|45064.9|45044.9|0
1645129810000|2022-02-17 20:30:10|45069.7|45049.7|45077.2|45057.2|45077.2|45057.2|45069.7|45049.7|4
1645129820000|2022-02-17 20:30:20|45079.4|45059.4|45084.7|45064.7|45084.9|45064.9|45079.4|45059.4|8
1645129830000|2022-02-17 20:30:30|45084.4|45064.4|45077.4|45057.4|45086.9|45066.9|45077.4|45057.4|11
1645129850000|2022-02-17 20:30:50|45079.7|45059.7|45084.4|45064.4|45084.4|45064.4|45077.4|45057.4|2
1645129860000|2022-02-17 20:31:00|45082.2|45062.2|45086.9|45066.9|45086.9|45066.9|45082.2|45062.2|2
1645129870000|2022-02-17 20:31:10|45087.2|45067.2|45084.7|45064.7|45089.7|45069.7|45084.7|45064.7|1
1645129880000|2022-02-17 20:31:20|45084.4|45064.4|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|1
1645129890000|2022-02-17 20:31:30|45084.7|45064.7|45079.9|45059.9|45084.7|45064.7|45079.9|45059.9|1
1645129900000|2022-02-17 20:31:40|45077.7|45057.7|45075.2|45055.2|45079.9|45059.9|45075.2|45055.2|1
1645129910000|2022-02-17 20:31:50|45074.9|45054.9|45074.7|45054.7|45074.9|45054.9|45074.7|45054.7|1
1645129920000|2022-02-17 20:32:00|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45067.4|45047.4|2
1645129930000|2022-02-17 20:32:10|45069.2|45049.2|45064.9|45044.9|45069.2|45049.2|45062.4|45042.4|3
1645129940000|2022-02-17 20:32:20|45067.2|45047.2|45064.7|45044.7|45067.2|45047.2|45064.7|45044.7|0
1645129950000|2022-02-17 20:32:30|45064.9|45044.9|45067.2|45047.2|45067.2|45047.2|45064.7|45044.7|0
1645129960000|2022-02-17 20:32:40|45069.4|45049.4|45064.7|45044.7|45069.4|45049.4|45064.7|45044.7|0
1645129970000|2022-02-17 20:32:50|45064.4|45044.4|45057.2|45037.2|45064.4|45044.4|45054.9|45034.9|2
1645129980000|2022-02-17 20:33:00|45054.9|45034.9|45059.4|45039.4|45061.7|45041.7|45054.7|45034.7|1
1645129990000|2022-02-17 20:33:10|45054.9|45034.9|45054.7|45034.7|45057.2|45037.2|45054.7|45034.7|1
1645130000000|2022-02-17 20:33:20|45052.4|45032.4|45054.4|45034.4|45057.2|45037.2|45052.4|45032.4|1
1645130010000|2022-02-17 20:33:30|45052.2|45032.2|45052.2|45032.2|45052.2|45032.2|45049.9|45029.9|0
1645130020000|2022-02-17 20:33:40|45049.9|45029.9|45047.2|45027.2|45052.2|45032.2|45047.2|45027.2|0
1645130030000|2022-02-17 20:33:50|45044.4|45024.4|45044.9|45024.9|45047.2|45027.2|45042.2|45022.2|2
1645130040000|2022-02-17 20:34:00|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1645130050000|2022-02-17 20:34:10|45047.4|45027.4|45052.2|45032.2|45054.4|45034.4|45047.4|45027.4|0
1645130060000|2022-02-17 20:34:20|45054.4|45034.4|45054.7|45034.7|45054.7|45034.7|45052.2|45032.2|0
1645130070000|2022-02-17 20:34:30|45056.9|45036.9|45057.2|45037.2|45057.2|45037.2|45054.7|45034.7|1
1645130080000|2022-02-17 20:34:40|45057.4|45037.4|45062.2|45042.2|45062.2|45042.2|45057.4|45037.4|1
1645130100000|2022-02-17 20:35:00|45062.4|45042.4|45069.7|45049.7|45069.7|45049.7|45062.4|45042.4|1
1645130110000|2022-02-17 20:35:10|45069.9|45049.9|45069.7|45049.7|45069.9|45049.9|45069.7|45049.7|2
1645130120000|2022-02-17 20:35:20|45069.9|45049.9|45069.7|45049.7|45071.9|45051.9|45069.7|45049.7|0
1645130130000|2022-02-17 20:35:30|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|1
1645130140000|2022-02-17 20:35:40|45077.2|45057.2|45079.4|45059.4|45079.4|45059.4|45077.2|45057.2|3
1645130150000|2022-02-17 20:35:50|45077.2|45057.2|45084.9|45064.9|45084.9|45064.9|45077.2|45057.2|1
1645130160000|2022-02-17 20:36:00|45087.2|45067.2|45084.9|45064.9|45089.9|45069.9|45084.9|45064.9|5
1645130170000|2022-02-17 20:36:10|45087.2|45067.2|45092.4|45072.4|45092.4|45072.4|45087.2|45067.2|2
1645130180000|2022-02-17 20:36:20|45089.9|45069.9|45094.7|45074.7|45094.7|45074.7|45089.9|45069.9|0
1645130190000|2022-02-17 20:36:30|45092.4|45072.4|45094.9|45074.9|45097.2|45077.2|45092.2|45072.2|2
1645130200000|2022-02-17 20:36:40|45094.7|45074.7|45094.9|45074.9|45097.4|45077.4|45089.9|45069.9|0
1645130210000|2022-02-17 20:36:50|45094.7|45074.7|45089.9|45069.9|45094.7|45074.7|45089.9|45069.9|2
1645130220000|2022-02-17 20:37:00|45092.2|45072.2|45089.9|45069.9|45094.9|45074.9|45087.7|45067.7|6
1645130230000|2022-02-17 20:37:10|45087.7|45067.7|45089.9|45069.9|45089.9|45069.9|45085.2|45065.2|1
1645130240000|2022-02-17 20:37:20|45092.4|45072.4|45094.7|45074.7|45094.7|45074.7|45092.4|45072.4|7
1645130270000|2022-02-17 20:37:50|45092.4|45072.4|45089.9|45069.9|45094.7|45074.7|45089.9|45069.9|0
1645130280000|2022-02-17 20:38:00|45094.7|45074.7|45094.7|45074.7|45099.7|45079.7|45094.7|45074.7|3
1645130290000|2022-02-17 20:38:10|45095.2|45075.2|45099.7|45079.7|45099.7|45079.7|45094.9|45074.9|1
1645130300000|2022-02-17 20:38:20|45102.2|45082.2|45104.7|45084.7|45107.2|45087.2|45099.7|45079.7|7
1645130310000|2022-02-17 20:38:30|45102.4|45082.4|45099.9|45079.9|45104.7|45084.7|45099.9|45079.9|0
1645130320000|2022-02-17 20:38:40|45102.2|45082.2|45099.9|45079.9|45104.7|45084.7|45099.9|45079.9|0
1645130330000|2022-02-17 20:38:50|45102.2|45082.2|45102.2|45082.2|45102.2|45082.2|45099.7|45079.7|1
1645130340000|2022-02-17 20:39:00|45099.9|45079.9|45102.2|45082.2|45104.7|45084.7|45099.7|45079.7|1
1645130350000|2022-02-17 20:39:10|45099.9|45079.9|45099.9|45079.9|45102.2|45082.2|45099.7|45079.7|0
1645130360000|2022-02-17 20:39:20|45102.2|45082.2|45099.9|45079.9|45102.2|45082.2|45099.7|45079.7|0
1645130370000|2022-02-17 20:39:30|45102.2|45082.2|45099.9|45079.9|45104.7|45084.7|45099.9|45079.9|1
1645130380000|2022-02-17 20:39:40|45102.2|45082.2|45099.7|45079.7|45102.2|45082.2|45099.7|45079.7|0
1645130390000|2022-02-17 20:39:50|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|2
1645130400000|2022-02-17 20:40:00|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45089.9|45069.9|2
1645130410000|2022-02-17 20:40:10|45090.2|45070.2|45090.2|45070.2|45092.4|45072.4|45089.9|45069.9|0
1645130420000|2022-02-17 20:40:20|45089.9|45069.9|45087.4|45067.4|45089.9|45069.9|45084.9|45064.9|2
1645130430000|2022-02-17 20:40:30|45085.2|45065.2|45084.9|45064.9|45087.4|45067.4|45084.9|45064.9|0
1645130440000|2022-02-17 20:40:40|45084.7|45064.7|45084.9|45064.9|45087.2|45067.2|45084.7|45064.7|5
1645130450000|2022-02-17 20:40:50|45087.2|45067.2|45087.2|45067.2|45087.2|45067.2|45084.9|45064.9|0
1645130460000|2022-02-17 20:41:00|45087.4|45067.4|45094.7|45074.7|45096.9|45076.9|45087.4|45067.4|1
1645130470000|2022-02-17 20:41:10|45094.4|45074.4|45092.2|45072.2|45094.9|45074.9|45092.2|45072.2|0
1645130480000|2022-02-17 20:41:20|45094.4|45074.4|45097.2|45077.2|45097.2|45077.2|45092.2|45072.2|0
1645130490000|2022-02-17 20:41:30|45094.9|45074.9|45097.2|45077.2|45099.7|45079.7|45094.9|45074.9|0
1645130500000|2022-02-17 20:41:40|45094.9|45074.9|45097.2|45077.2|45097.2|45077.2|45092.7|45072.7|1
1645130510000|2022-02-17 20:41:50|45094.9|45074.9|45092.4|45072.4|45097.2|45077.2|45092.4|45072.4|1
1645130520000|2022-02-17 20:42:00|45094.7|45074.7|45089.9|45069.9|45094.7|45074.7|45089.7|45069.7|0
1645130530000|2022-02-17 20:42:10|45089.7|45069.7|45089.9|45069.9|45089.9|45069.9|45089.7|45069.7|0
1645130540000|2022-02-17 20:42:20|45092.2|45072.2|45094.4|45074.4|45094.7|45074.7|45089.9|45069.9|1
1645130550000|2022-02-17 20:42:30|45092.2|45072.2|45089.7|45069.7|45094.4|45074.4|45089.7|45069.7|1
1645130560000|2022-02-17 20:42:40|45089.9|45069.9|45087.2|45067.2|45089.9|45069.9|45087.2|45067.2|2
1645130570000|2022-02-17 20:42:50|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|3
1645130580000|2022-02-17 20:43:00|45084.4|45064.4|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|1
1645130590000|2022-02-17 20:43:10|45082.2|45062.2|45082.2|45062.2|45084.7|45064.7|45082.2|45062.2|1
1645130600000|2022-02-17 20:43:20|45082.4|45062.4|45084.7|45064.7|45084.7|45064.7|45082.4|45062.4|2
1645130610000|2022-02-17 20:43:30|45086.9|45066.9|45084.7|45064.7|45089.4|45069.4|45084.7|45064.7|0
1645130620000|2022-02-17 20:43:40|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45087.2|45067.2|1
1645130630000|2022-02-17 20:43:50|45087.5|45067.5|45087.2|45067.2|45089.7|45069.7|45085|45065|1
1645130640000|2022-02-17 20:44:00|45087.5|45067.5|45090|45070|45094.7|45074.7|45087.2|45067.2|0
1645130650000|2022-02-17 20:44:10|45092.2|45072.2|45090|45070|45094.4|45074.4|45089.7|45069.7|1
1645130660000|2022-02-17 20:44:20|45092.2|45072.2|45090|45070|45092.2|45072.2|45089.7|45069.7|0
1645130670000|2022-02-17 20:44:30|45092.2|45072.2|45089.7|45069.7|45092.2|45072.2|45089.7|45069.7|0
1645130680000|2022-02-17 20:44:40|45087.5|45067.5|45087.2|45067.2|45089.7|45069.7|45087.2|45067.2|2
1645130690000|2022-02-17 20:44:50|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45082.2|45062.2|0
1645130700000|2022-02-17 20:45:00|45087.2|45067.2|45100|45080|45104.7|45084.7|45087.2|45067.2|8
1645130710000|2022-02-17 20:45:10|45102.2|45082.2|45095|45075|45102.2|45082.2|45095|45075|2
1645130720000|2022-02-17 20:45:20|45092.7|45072.7|45097.2|45077.2|45099.7|45079.7|45092.7|45072.7|0
1645130730000|2022-02-17 20:45:30|45095|45075|45097.5|45077.5|45099.7|45079.7|45095|45075|1
1645130740000|2022-02-17 20:45:40|45099.7|45079.7|45102.2|45082.2|45102.5|45082.5|45097.5|45077.5|0
1645130750000|2022-02-17 20:45:50|45102.5|45082.5|45102.2|45082.2|45102.5|45082.5|45100|45080|2
1645130760000|2022-02-17 20:46:00|45100|45080|45102.2|45082.2|45102.5|45082.5|45099.7|45079.7|2
1645130770000|2022-02-17 20:46:10|45100|45080|45089.7|45069.7|45100|45080|45089.7|45069.7|3
1645130780000|2022-02-17 20:46:20|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|1
1645130790000|2022-02-17 20:46:30|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45082.5|45062.5|3
1645130800000|2022-02-17 20:46:40|45086.9|45066.9|45085|45065|45087.2|45067.2|45084.7|45064.7|1
1645130810000|2022-02-17 20:46:50|45087.2|45067.2|45087.2|45067.2|45089.4|45069.4|45085|45065|0
1645130820000|2022-02-17 20:47:00|45087.5|45067.5|45085|45065|45089.7|45069.7|45084.7|45064.7|2
1645130830000|2022-02-17 20:47:10|45084.7|45064.7|45086.9|45066.9|45087.2|45067.2|45084.7|45064.7|0
1645130840000|2022-02-17 20:47:20|45084.7|45064.7|45090|45070|45090|45070|45084.7|45064.7|2
1645130850000|2022-02-17 20:47:30|45087.2|45067.2|45092.2|45072.2|45092.2|45072.2|45087.2|45067.2|0
1645130860000|2022-02-17 20:47:40|45090|45070|45094.7|45074.7|45096.9|45076.9|45090|45070|4
1645130870000|2022-02-17 20:47:50|45096.9|45076.9|45089.7|45069.7|45096.9|45076.9|45087.5|45067.5|9
1645130880000|2022-02-17 20:48:00|45087.5|45067.5|45091.9|45071.9|45091.9|45071.9|45084.7|45064.7|3
1645130890000|2022-02-17 20:48:10|45089.7|45069.7|45089.7|45069.7|45091.9|45071.9|45086.9|45066.9|1
1645130900000|2022-02-17 20:48:20|45087.5|45067.5|45084.7|45064.7|45089.7|45069.7|45084.7|45064.7|1
1645130910000|2022-02-17 20:48:30|45087.2|45067.2|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|0
1645130920000|2022-02-17 20:48:40|45087.2|45067.2|45084.7|45064.7|45087.2|45067.2|45084.7|45064.7|0
1645130930000|2022-02-17 20:48:50|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|6
1645130940000|2022-02-17 20:49:00|45081.9|45061.9|45077.5|45057.5|45081.9|45061.9|45077.5|45057.5|2
1645130950000|2022-02-17 20:49:10|45079.7|45059.7|45079.7|45059.7|45082.2|45062.2|45077.5|45057.5|2
1645130960000|2022-02-17 20:49:20|45080|45060|45082.2|45062.2|45082.5|45062.5|45080|45060|1
1645130970000|2022-02-17 20:49:30|45082.5|45062.5|45082.2|45062.2|45082.5|45062.5|45079.7|45059.7|2
1645130980000|2022-02-17 20:49:40|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|45084.7|45064.7|0
1645130990000|2022-02-17 20:49:50|45082.2|45062.2|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|1
1645131000000|2022-02-17 20:50:00|45084.7|45064.7|45074.7|45054.7|45084.7|45064.7|45074.7|45054.7|6
1645131060000|2022-02-17 20:51:00|45070|45050|45060.5|45040.5|45070|45050|45060.5|45040.5|10
1645131070000|2022-02-17 20:51:10|45060.2|45040.2|45057.5|45037.5|45060.5|45040.5|45057.2|45037.2|3
1645131080000|2022-02-17 20:51:20|45057.2|45037.2|45057.2|45037.2|45059.7|45039.7|45055|45035|0
1645131090000|2022-02-17 20:51:30|45057.5|45037.5|45054.7|45034.7|45059.7|45039.7|45052.5|45032.5|4
1645131100000|2022-02-17 20:51:40|45052.5|45032.5|45045|45025|45054.7|45034.7|45045|45025|0
1645131110000|2022-02-17 20:51:50|45047.2|45027.2|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|0
1645131120000|2022-02-17 20:52:00|45045|45025|45045|45025|45049.4|45029.4|45045|45025|2
1645131130000|2022-02-17 20:52:10|45047.2|45027.2|45045|45025|45047.2|45027.2|45045|45025|1
1645131140000|2022-02-17 20:52:20|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1645131150000|2022-02-17 20:52:30|45045|45025|45047.2|45027.2|45049.7|45029.7|45045|45025|0
1645131160000|2022-02-17 20:52:40|45049.4|45029.4|45049.4|45029.4|45052.2|45032.2|45047.2|45027.2|0
1645131170000|2022-02-17 20:52:50|45047.2|45027.2|45047.2|45027.2|45049.4|45029.4|45047.2|45027.2|0
1645131180000|2022-02-17 20:53:00|45049.4|45029.4|45052.2|45032.2|45054.4|45034.4|45047.2|45027.2|3
1645131190000|2022-02-17 20:53:10|45050|45030|45047.5|45027.5|45052.5|45032.5|45047.5|45027.5|5
1645131200000|2022-02-17 20:53:20|45047.2|45027.2|45045|45025|45047.2|45027.2|45042.5|45022.5|1
1645131210000|2022-02-17 20:53:30|45042.7|45022.7|45042.2|45022.2|45045|45025|45039.7|45019.7|3
1645131220000|2022-02-17 20:53:40|45040|45020|45042.2|45022.2|45044.4|45024.4|45039.7|45019.7|1
1645131230000|2022-02-17 20:53:50|45039.7|45019.7|45042.2|45022.2|45042.2|45022.2|45039.7|45019.7|0
1645131240000|2022-02-17 20:54:00|45044.4|45024.4|45050|45030|45054.4|45034.4|45042.2|45022.2|3
1645131250000|2022-02-17 20:54:10|45047.7|45027.7|45052.2|45032.2|45052.2|45032.2|45047.7|45027.7|2
1645131260000|2022-02-17 20:54:20|45054.4|45034.4|45050|45030|45056.9|45036.9|45050|45030|0
1645131270000|2022-02-17 20:54:30|45052.2|45032.2|45050|45030|45054.4|45034.4|45050|45030|0
1645131280000|2022-02-17 20:54:40|45049.7|45029.7|45059.7|45039.7|45059.7|45039.7|45047.5|45027.5|0
1645131290000|2022-02-17 20:54:50|45061.9|45041.9|45062.2|45042.2|45064.7|45044.7|45060|45040|5
1645131300000|2022-02-17 20:55:00|45065|45045|45077.2|45057.2|45080|45060|45064.4|45044.4|6
1645131310000|2022-02-17 20:55:10|45079.4|45059.4|45081.9|45061.9|45081.9|45061.9|45074.7|45054.7|3
1645131320000|2022-02-17 20:55:20|45082.2|45062.2|45084.7|45064.7|45087.2|45067.2|45082.2|45062.2|3
1645131330000|2022-02-17 20:55:30|45082.5|45062.5|45074.7|45054.7|45082.5|45062.5|45072.2|45052.2|1
1645131340000|2022-02-17 20:55:40|45075|45055|45075|45055|45077.2|45057.2|45072.2|45052.2|1
1645131350000|2022-02-17 20:55:50|45077.2|45057.2|45074.7|45054.7|45077.2|45057.2|45074.7|45054.7|0
1645131360000|2022-02-17 20:56:00|45075|45055|45077.2|45057.2|45077.2|45057.2|45072.5|45052.5|1
1645131370000|2022-02-17 20:56:10|45075|45055|45077.2|45057.2|45077.2|45057.2|45074.7|45054.7|0
1645131380000|2022-02-17 20:56:20|45075|45055|45072.2|45052.2|45077.2|45057.2|45072.2|45052.2|1
1645131390000|2022-02-17 20:56:30|45072.5|45052.5|45072.2|45052.2|45072.5|45052.5|45072.2|45052.2|0
1645131400000|2022-02-17 20:56:40|45072|45052|45065|45045|45072|45052|45064.7|45044.7|3
1645131410000|2022-02-17 20:56:50|45064.7|45044.7|45059.7|45039.7|45065|45045|45059.7|45039.7|0
1645131420000|2022-02-17 20:57:00|45060|45040|45065|45045|45065|45045|45057.5|45037.5|2
1645131430000|2022-02-17 20:57:10|45062.5|45042.5|45067.2|45047.2|45067.2|45047.2|45060.2|45040.2|2
1645131440000|2022-02-17 20:57:20|45062.2|45042.2|45062.7|45042.7|45067.2|45047.2|45062.2|45042.2|3
1645131450000|2022-02-17 20:57:30|45065|45045|45069.5|45049.5|45072|45052|45062.5|45042.5|3
1645131460000|2022-02-17 20:57:40|45069.7|45049.7|45069.7|45049.7|45072.2|45052.2|45069.5|45049.5|0
1645131470000|2022-02-17 20:57:50|45067.5|45047.5|45064.7|45044.7|45069.7|45049.7|45064.7|45044.7|1
1645131480000|2022-02-17 20:58:00|45062.2|45042.2|45070|45050|45070|45050|45062.2|45042.2|4
1645131490000|2022-02-17 20:58:10|45072.2|45052.2|45072.2|45052.2|45072.2|45052.2|45067.2|45047.2|0
1645131500000|2022-02-17 20:58:20|45069.7|45049.7|45072.2|45052.2|45072.2|45052.2|45067.2|45047.2|5
1645131510000|2022-02-17 20:58:30|45074.5|45054.5|45074.5|45054.5|45074.7|45054.7|45074.5|45054.5|0
1645131520000|2022-02-17 20:58:40|45072|45052|45072|45052|45074.5|45054.5|45072|45052|0
1645131530000|2022-02-17 20:58:50|45069.7|45049.7|45067.2|45047.2|45069.7|45049.7|45067.2|45047.2|2
1645131540000|2022-02-17 20:59:00|45065|45045|45067.2|45047.2|45067.2|45047.2|45062.7|45042.7|2
1645131550000|2022-02-17 20:59:10|45067.5|45047.5|45069.5|45049.5|45070|45050|45067.2|45047.2|2
1645131560000|2022-02-17 20:59:20|45069.7|45049.7|45069.7|45049.7|45069.7|45049.7|45069.5|45049.5|0
1645131570000|2022-02-17 20:59:30|45070|45050|45069.7|45049.7|45074.5|45054.5|45069.7|45049.7|2
1645131580000|2022-02-17 20:59:40|45072.2|45052.2|45074.7|45054.7|45077.2|45057.2|45072.2|45052.2|2
1645131590000|2022-02-17 20:59:50|45072.2|45052.2|45064.7|45044.7|45072.2|45052.2|45064.7|45044.7|5
1645131600000|2022-02-17 21:00:00|45067|45047|45067|45047|45067.2|45047.2|45057.2|45037.2|9
1645131610000|2022-02-17 21:00:10|45064.7|45044.7|45060|45040|45064.7|45044.7|45060|45040|1
1645131620000|2022-02-17 21:00:20|45062.2|45042.2|45059.7|45039.7|45062.2|45042.2|45057.2|45037.2|2
1645131630000|2022-02-17 21:00:30|45059.5|45039.5|45062.2|45042.2|45064.5|45044.5|45057.2|45037.2|2
1645131640000|2022-02-17 21:00:40|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45062.2|45042.2|0
1645131650000|2022-02-17 21:00:50|45066.7|45046.7|45067.2|45047.2|45067.2|45047.2|45064.5|45044.5|3
1645131660000|2022-02-17 21:01:00|||||||||1
1645131670000|2022-02-17 21:01:10|45069.5|45049.5|45069.7|45049.7|45069.7|45049.7|45067.2|45047.2|0
1645131680000|2022-02-17 21:01:20|45069.5|45049.5|45062.2|45042.2|45069.7|45049.7|45062.2|45042.2|0
1645131690000|2022-02-17 21:01:30|45064.5|45044.5|45067|45047|45067|45047|45064.5|45044.5|0
1645131700000|2022-02-17 21:01:40|45064.7|45044.7|45064.7|45044.7|45067|45047|45064.7|45044.7|1
1645131710000|2022-02-17 21:01:50|45067|45047|45062.2|45042.2|45067|45047|45062.2|45042.2|1
1645131720000|2022-02-17 21:02:00|45064.5|45044.5|45059.7|45039.7|45064.5|45044.5|45059.7|45039.7|0
1645131730000|2022-02-17 21:02:10|45059.5|45039.5|45059.7|45039.7|45064.5|45044.5|45057.2|45037.2|1
1645131740000|2022-02-17 21:02:20|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1645131750000|2022-02-17 21:02:30|45057.2|45037.2|45057.2|45037.2|45059.5|45039.5|45057.2|45037.2|0
1645131760000|2022-02-17 21:02:40|45059.5|45039.5|45054.7|45034.7|45059.5|45039.5|45054.7|45034.7|0
1645131770000|2022-02-17 21:02:50|45057.2|45037.2|45054.7|45034.7|45059.5|45039.5|45054.7|45034.7|0
1645131780000|2022-02-17 21:03:00|45057|45037|45054.7|45034.7|45057|45037|45054.7|45034.7|0
1645131790000|2022-02-17 21:03:10|45057|45037|45059.5|45039.5|45059.5|45039.5|45054.7|45034.7|0
1645131800000|2022-02-17 21:03:20|45057.2|45037.2|45059.5|45039.5|45059.5|45039.5|45057.2|45037.2|0
1645131810000|2022-02-17 21:03:30|45059.7|45039.7|45059.5|45039.5|45059.7|45039.7|45057.2|45037.2|0
1645131830000|2022-02-17 21:03:50|||||||||4
1645131840000|2022-02-17 21:04:00|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45057.2|45037.2|0
1645131850000|2022-02-17 21:04:10|45060|45040|45062.2|45042.2|45064.5|45044.5|45059.7|45039.7|0
1645131860000|2022-02-17 21:04:20|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45060|45040|0
1645131870000|2022-02-17 21:04:30|45062.2|45042.2|45064.5|45044.5|45064.5|45044.5|45062.2|45042.2|0
1645131880000|2022-02-17 21:04:40|45066.7|45046.7|45064.5|45044.5|45066.7|45046.7|45064.5|45044.5|1
1645131890000|2022-02-17 21:04:50|45066.7|45046.7|45064.5|45044.5|45066.7|45046.7|45064.5|45044.5|0
1645131900000|2022-02-17 21:05:00|45066.7|45046.7|45067|45047|45067|45047|45064.5|45044.5|0
1645131920000|2022-02-17 21:05:20|45064.7|45044.7|45064.7|45044.7|45064.7|45044.7|45062.5|45042.5|1
1645131930000|2022-02-17 21:05:30|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|45062.2|45042.2|1
1645131950000|2022-02-17 21:05:50|45060|45040|45057.5|45037.5|45060|45040|45057.5|45037.5|0
1645131960000|2022-02-17 21:06:00|45057.2|45037.2|45052.7|45032.7|45057.2|45037.2|45052.7|45032.7|3
1645131970000|2022-02-17 21:06:10|45055|45035|45052.5|45032.5|45055|45035|45050.2|45030.2|0
1645131980000|2022-02-17 21:06:20|45050.2|45030.2|45050|45030|45050.2|45030.2|45050|45030|0
1645131990000|2022-02-17 21:06:30|45034.5|45014.5|45037|45017|45039.5|45019.5|45034.5|45014.5|10
1645132000000|2022-02-17 21:06:40|45039.2|45019.2|45039.5|45019.5|45039.5|45019.5|45037.2|45017.2|0
1645132010000|2022-02-17 21:06:50|45037.2|45017.2|45037.2|45017.2|45039.5|45019.5|45037.2|45017.2|0
1645132020000|2022-02-17 21:07:00|45039.5|45019.5|45039.7|45019.7|45039.7|45019.7|45039.5|45019.5|2
1645132040000|2022-02-17 21:07:20|45040|45020|45042.2|45022.2|45042.2|45022.2|45039.7|45019.7|0
1645132060000|2022-02-17 21:07:40|45042|45022|45039.7|45019.7|45042|45022|45039.7|45019.7|0
1645132070000|2022-02-17 21:07:50|45037.5|45017.5|45035.2|45015.2|45037.5|45017.5|45035.2|45015.2|12
1645132080000|2022-02-17 21:08:00|45037.5|45017.5|45032|45012|45037.5|45017.5|45032|45012|3
1645132090000|2022-02-17 21:08:10|||||||||1
1645132120000|2022-02-17 21:08:40|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|3
1645132130000|2022-02-17 21:08:50|45029.2|45009.2|45029.5|45009.5|45029.5|45009.5|45029.2|45009.2|1
1645132140000|2022-02-17 21:09:00|45029.7|45009.7|45030|45010|45030|45010|45029.7|45009.7|2
1645132180000|2022-02-17 21:09:40|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|45030.2|45010.2|0
1645132200000|2022-02-17 21:10:00|45032.5|45012.5|45035|45015|45035|45015|45032.5|45012.5|1
1645132210000|2022-02-17 21:10:10|45032.7|45012.7|45035|45015|45035|45015|45032.7|45012.7|0
1645132220000|2022-02-17 21:10:20|45032.7|45012.7|45030|45010|45032.7|45012.7|45030|45010|1
1645132240000|2022-02-17 21:10:40|45029.7|45009.7|45022.2|45002.2|45029.7|45009.7|45022.2|45002.2|0
1645132250000|2022-02-17 21:10:50|45020|45000|45020|45000|45022.2|45002.2|45017.7|44997.7|3
1645132260000|2022-02-17 21:11:00|45017.7|44997.7|45020|45000|45020|45000|45017.7|44997.7|0
1645132270000|2022-02-17 21:11:10|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|1
1645132280000|2022-02-17 21:11:20|45020|45000|45020|45000|45020|45000|45017.7|44997.7|0
1645132290000|2022-02-17 21:11:30|45017.7|44997.7|45017.5|44997.5|45020|45000|45015.2|44995.2|1
1645132300000|2022-02-17 21:11:40|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|45015.2|44995.2|0
1645132320000|2022-02-17 21:12:00|45015|44995|45012.7|44992.7|45015|44995|45012.7|44992.7|0
1645132330000|2022-02-17 21:12:10|45012.5|44992.5|45010|44990|45012.5|44992.5|45010|44990|5
1645132340000|2022-02-17 21:12:20|45012.2|44992.2|45012.5|44992.5|45012.5|44992.5|45010|44990|0
1645132350000|2022-02-17 21:12:30|45010.2|44990.2|45014.7|44994.7|45014.7|44994.7|45010.2|44990.2|0
1645132360000|2022-02-17 21:12:40|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|0
1645132370000|2022-02-17 21:12:50|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|45014.7|44994.7|0
1645132380000|2022-02-17 21:13:00|45015.2|44995.2|45024.5|45004.5|45024.5|45004.5|45015.2|44995.2|1
1645132390000|2022-02-17 21:13:10|45022.2|45002.2|45024.5|45004.5|45024.5|45004.5|45022.2|45002.2|0
1645132400000|2022-02-17 21:13:20|45022.2|45002.2|45024.7|45004.7|45024.7|45004.7|45022.2|45002.2|5
1645132410000|2022-02-17 21:13:30|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|45020|45000|5
1645132420000|2022-02-17 21:13:40|45024.7|45004.7|45029.7|45009.7|45029.7|45009.7|45024.7|45004.7|1
1645132440000|2022-02-17 21:14:00|45027.5|45007.5|45027.2|45007.2|45027.5|45007.5|45027.2|45007.2|5
1645132450000|2022-02-17 21:14:10|45027.5|45007.5|45027.5|45007.5|45029.7|45009.7|45027.2|45007.2|0
1645132460000|2022-02-17 21:14:20|45029.7|45009.7|45027.2|45007.2|45029.7|45009.7|45027.2|45007.2|0
1645132470000|2022-02-17 21:14:30|45027.5|45007.5|45032.2|45012.2|45032.2|45012.2|45027.5|45007.5|0
1645132480000|2022-02-17 21:14:40|45030|45010|45030|45010|45030|45010|45029.7|45009.7|0
1645132490000|2022-02-17 21:14:50|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|7
1645132500000|2022-02-17 21:15:00|45029.5|45009.5|45032.2|45012.2|45032.2|45012.2|45029.5|45009.5|5
1645132510000|2022-02-17 21:15:10|45032.5|45012.5|45034.5|45014.5|45037|45017|45032.5|45012.5|0
1645132520000|2022-02-17 21:15:20|45032.2|45012.2|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|4
1645132550000|2022-02-17 21:15:50|45027.5|45007.5|45022.5|45002.5|45027.5|45007.5|45022.5|45002.5|0
1645132560000|2022-02-17 21:16:00|45025|45005|45022.5|45002.5|45025|45005|45020|45000|0
1645132570000|2022-02-17 21:16:10|45025|45005|45022.5|45002.5|45025|45005|45022.5|45002.5|2
1645132580000|2022-02-17 21:16:20|45025|45005|45025|45005|45025|45005|45025|45005|1
1645132610000|2022-02-17 21:16:50|||||||||3
1645132620000|2022-02-17 21:17:00|45025.2|45005.2|45029.7|45009.7|45029.7|45009.7|45025.2|45005.2|0
1645132630000|2022-02-17 21:17:10|45032|45012|45029.7|45009.7|45032|45012|45029.7|45009.7|1
1645132640000|2022-02-17 21:17:20|45030|45010|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|1
1645132670000|2022-02-17 21:17:50|45030|45010|45030|45010|45032.2|45012.2|45030|45010|1
1645132680000|2022-02-17 21:18:00|45032.2|45012.2|45032.5|45012.5|45032.5|45012.5|45030|45010|0
1645132690000|2022-02-17 21:18:10|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|0
1645132710000|2022-02-17 21:18:30|45034.5|45014.5|45030|45010|45034.7|45014.7|45030|45010|1
1645132720000|2022-02-17 21:18:40|45029.7|45009.7|45030|45010|45030|45010|45029.7|45009.7|0
1645132730000|2022-02-17 21:18:50|45029.7|45009.7|45030|45010|45030|45010|45029.7|45009.7|0
1645132740000|2022-02-17 21:19:00|45032.2|45012.2|45030|45010|45032.2|45012.2|45030|45010|0
1645132750000|2022-02-17 21:19:10|45032.2|45012.2|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|1
1645132760000|2022-02-17 21:19:20|45029.5|45009.5|45029.7|45009.7|45029.7|45009.7|45029.5|45009.5|0
1645132770000|2022-02-17 21:19:30|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|45029.5|45009.5|0
1645132810000|2022-02-17 21:20:10|45029.7|45009.7|45029.5|45009.5|45029.7|45009.7|45029.5|45009.5|0
1645132830000|2022-02-17 21:20:30|||||||||4
1645132850000|2022-02-17 21:20:50|45027|45007|45029.5|45009.5|45029.5|45009.5|45027|45007|0
1645132860000|2022-02-17 21:21:00|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|0
1645132870000|2022-02-17 21:21:10|||||||||1
1645132880000|2022-02-17 21:21:20|45032|45012|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|0
1645132900000|2022-02-17 21:21:40|45030|45010|45029.7|45009.7|45032|45012|45029.7|45009.7|0
1645132930000|2022-02-17 21:22:10|45032|45012|45034.7|45014.7|45034.7|45014.7|45029.7|45009.7|1
1645132940000|2022-02-17 21:22:20|45032.5|45012.5|45030|45010|45034.7|45014.7|45029.7|45009.7|0
1645132950000|2022-02-17 21:22:30|45029.7|45009.7|45029.7|45009.7|45030|45010|45029.7|45009.7|0
1645132960000|2022-02-17 21:22:40|45030|45010|45029.7|45009.7|45030|45010|45029.7|45009.7|0
1645132970000|2022-02-17 21:22:50|45030|45010|45030|45010|45032.2|45012.2|45029.7|45009.7|0
1645132980000|2022-02-17 21:23:00|45032.2|45012.2|45027.2|45007.2|45032.2|45012.2|45024.7|45004.7|1
1645132990000|2022-02-17 21:23:10|45027|45007|45024.7|45004.7|45027|45007|45024.5|45004.5|61
1645133000000|2022-02-17 21:23:20|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|0
1645133010000|2022-02-17 21:23:30|45020|45000|45022.2|45002.2|45022.2|45002.2|45020|45000|0
1645133020000|2022-02-17 21:23:40|45020|45000|45020|45000|45022.2|45002.2|45020|45000|0
1645133030000|2022-02-17 21:23:50|45022.2|45002.2|45020|45000|45022.2|45002.2|45020|45000|0
1645133040000|2022-02-17 21:24:00|45022.2|45002.2|45025|45005|45025|45005|45022.2|45002.2|0
1645133060000|2022-02-17 21:24:20|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|45022.2|45002.2|3
1645133070000|2022-02-17 21:24:30|45020|45000|45022.2|45002.2|45022.2|45002.2|45020|45000|1
1645133080000|2022-02-17 21:24:40|45020|45000|45020|45000|45022.2|45002.2|45020|45000|0
1645133090000|2022-02-17 21:24:50|45019.7|44999.7|45019.7|44999.7|45022.2|45002.2|45019.7|44999.7|0
1645133100000|2022-02-17 21:25:00|45020|45000|45024.7|45004.7|45024.7|45004.7|45020|45000|0
1645133110000|2022-02-17 21:25:10|45025|45005|45027.2|45007.2|45027.2|45007.2|45025|45005|0
1645133120000|2022-02-17 21:25:20|45024.7|45004.7|45029.5|45009.5|45029.7|45009.7|45024.7|45004.7|0
1645133130000|2022-02-17 21:25:30|45027.2|45007.2|45027.2|45007.2|45029.7|45009.7|45027.2|45007.2|0
1645133150000|2022-02-17 21:25:50|45025|45005|45027.2|45007.2|45027.2|45007.2|45025|45005|0
1645133160000|2022-02-17 21:26:00|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|1
1645133170000|2022-02-17 21:26:10|45030|45010|45029.7|45009.7|45034.5|45014.5|45029.7|45009.7|0
1645133180000|2022-02-17 21:26:20|45030|45010|45030|45010|45032.2|45012.2|45029.7|45009.7|0
1645133190000|2022-02-17 21:26:30|45032.2|45012.2|45030|45010|45032.2|45012.2|45029.7|45009.7|0
1645133200000|2022-02-17 21:26:40|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|0
1645133210000|2022-02-17 21:26:50|45030|45010|45030|45010|45034.7|45014.7|45030|45010|0
1645133220000|2022-02-17 21:27:00|45032.2|45012.2|45034.7|45014.7|45034.7|45014.7|45030|45010|0
1645133240000|2022-02-17 21:27:20|45032.5|45012.5|45034.7|45014.7|45034.7|45014.7|45032.5|45012.5|0
1645133250000|2022-02-17 21:27:30|45032.5|45012.5|45034.7|45014.7|45034.7|45014.7|45032.5|45012.5|0
1645133260000|2022-02-17 21:27:40|45032.5|45012.5|45032.2|45012.2|45032.5|45012.5|45030|45010|1
1645133270000|2022-02-17 21:27:50|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|0
1645133320000|2022-02-17 21:28:40|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|0
1645133340000|2022-02-17 21:29:00|45027.2|45007.2|45025|45005|45027.2|45007.2|45025|45005|3
1645133350000|2022-02-17 21:29:10|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|45027.2|45007.2|0
1645133360000|2022-02-17 21:29:20|45029.7|45009.7|45027.2|45007.2|45029.7|45009.7|45025|45005|0
1645133370000|2022-02-17 21:29:30|45029.7|45009.7|45027.2|45007.2|45029.7|45009.7|45027.2|45007.2|0
1645133380000|2022-02-17 21:29:40|45025|45005|45025|45005|45027.2|45007.2|45025|45005|0
1645133390000|2022-02-17 21:29:50|45029.7|45009.7|45027.2|45007.2|45029.7|45009.7|45025|45005|0
1645133400000|2022-02-17 21:30:00|45027.5|45007.5|45027.5|45007.5|45030|45010|45025.2|45005.2|7
1645133410000|2022-02-17 21:30:10|45025.2|45005.2|45027.5|45007.5|45027.5|45007.5|45025.2|45005.2|0
1645133420000|2022-02-17 21:30:20|45027.2|45007.2|45029.7|45009.7|45029.7|45009.7|45027.2|45007.2|0
1645133450000|2022-02-17 21:30:50|45029.5|45009.5|45027.2|45007.2|45029.5|45009.5|45027.2|45007.2|0
1645133460000|2022-02-17 21:31:00|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|0
1645133480000|2022-02-17 21:31:20|45027.5|45007.5|45027.2|45007.2|45029.7|45009.7|45025|45005|3
1645133490000|2022-02-17 21:31:30|45025|45005|45027.2|45007.2|45027.2|45007.2|45025|45005|0
1645133500000|2022-02-17 21:31:40|45025|45005|45025|45005|45027.2|45007.2|45025|45005|0
1645133510000|2022-02-17 21:31:50|45025.2|45005.2|45029.7|45009.7|45029.7|45009.7|45025.2|45005.2|0
1645133520000|2022-02-17 21:32:00|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.2|45007.2|4
1645133530000|2022-02-17 21:32:10|45029.5|45009.5|45029.7|45009.7|45029.7|45009.7|45025|45005|0
1645133540000|2022-02-17 21:32:20|||||||||4
1645133600000|2022-02-17 21:33:20|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|0
1645133620000|2022-02-17 21:33:40|45032.2|45012.2|45027.2|45007.2|45034.5|45014.5|45027.2|45007.2|3
1645133630000|2022-02-17 21:33:50|45025|45005|45029.7|45009.7|45029.7|45009.7|45025|45005|0
1645133640000|2022-02-17 21:34:00|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|0
1645133650000|2022-02-17 21:34:10|45027.5|45007.5|45029.7|45009.7|45029.7|45009.7|45027.5|45007.5|0
1645133660000|2022-02-17 21:34:20|45030|45010|45032.2|45012.2|45032.2|45012.2|45030|45010|0
1645133670000|2022-02-17 21:34:30|45030|45010|45032.2|45012.2|45032.2|45012.2|45030|45010|0
1645133680000|2022-02-17 21:34:40|45030|45010|45030|45010|45032.2|45012.2|45030|45010|0
1645133690000|2022-02-17 21:34:50|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45030|45010|0
1645133700000|2022-02-17 21:35:00|45030|45010|45029.7|45009.7|45032.2|45012.2|45029.7|45009.7|2
1645133710000|2022-02-17 21:35:10|45032.2|45012.2|45032.5|45012.5|45034.7|45014.7|45030|45010|0
1645133720000|2022-02-17 21:35:20|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|2
1645133730000|2022-02-17 21:35:30|45032.5|45012.5|45032.5|45012.5|45032.5|45012.5|45032.5|45012.5|0
1645133740000|2022-02-17 21:35:40|45034.7|45014.7|45034.7|45014.7|45034.7|45014.7|45032.5|45012.5|2
1645133750000|2022-02-17 21:35:50|45032.5|45012.5|45030|45010|45032.5|45012.5|45030|45010|2
1645133760000|2022-02-17 21:36:00|45029.7|45009.7|45029.7|45009.7|45030|45010|45029.7|45009.7|1
1645133770000|2022-02-17 21:36:10|45030|45010|45029.7|45009.7|45030|45010|45029.7|45009.7|0
1645133780000|2022-02-17 21:36:20|45030|45010|45029.7|45009.7|45030|45010|45029.7|45009.7|1
1645133790000|2022-02-17 21:36:30|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|0
1645133800000|2022-02-17 21:36:40|45029.7|45009.7|45029.7|45009.7|45030|45010|45029.7|45009.7|1
1645133810000|2022-02-17 21:36:50|45027.5|45007.5|45032.5|45012.5|45032.5|45012.5|45027.5|45007.5|0
1645133830000|2022-02-17 21:37:10|||||||||3
1645133840000|2022-02-17 21:37:20|||||||||2
1645133860000|2022-02-17 21:37:40|45035|45015|45037.2|45017.2|45037.2|45017.2|45035|45015|0
1645133870000|2022-02-17 21:37:50|||||||||1
1645133880000|2022-02-17 21:38:00|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|1
1645133900000|2022-02-17 21:38:20|45042|45022|45042|45022|45042|45022|45042|45022|6
1645133910000|2022-02-17 21:38:30|45042.2|45022.2|45042|45022|45042.2|45022.2|45042|45022|0
1645133940000|2022-02-17 21:39:00|45042.5|45022.5|45049.5|45029.5|45049.5|45029.5|45042.5|45022.5|0
1645133950000|2022-02-17 21:39:10|45047.2|45027.2|45049.5|45029.5|45049.5|45029.5|45047.2|45027.2|0
1645133960000|2022-02-17 21:39:20|45047.2|45027.2|45047.2|45027.2|45049.5|45029.5|45047.2|45027.2|0
1645133970000|2022-02-17 21:39:30|45049.5|45029.5|45047.2|45027.2|45049.5|45029.5|45047.2|45027.2|0
1645133980000|2022-02-17 21:39:40|45049.5|45029.5|45047.2|45027.2|45049.5|45029.5|45044.7|45024.7|1
1645134000000|2022-02-17 21:40:00|45049.5|45029.5|45044.7|45024.7|45049.5|45029.5|45044.7|45024.7|1
1645134010000|2022-02-17 21:40:10|45047|45027|45044.7|45024.7|45049.5|45029.5|45044.7|45024.7|0
1645134020000|2022-02-17 21:40:20|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|0
1645134030000|2022-02-17 21:40:30|45044.7|45024.7|45044.5|45024.5|45044.7|45024.7|45044.5|45024.5|0
1645134040000|2022-02-17 21:40:40|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|0
1645134130000|2022-02-17 21:42:10|45047|45027|45047|45027|45047|45027|45047|45027|0
1645134140000|2022-02-17 21:42:20|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|1
1645134170000|2022-02-17 21:42:50|45047|45027|45049.5|45029.5|45049.5|45029.5|45044.7|45024.7|3
1645134180000|2022-02-17 21:43:00|45045|45025|45047.2|45027.2|45049.7|45029.7|45045|45025|4
1645134190000|2022-02-17 21:43:10|45049.5|45029.5|45047.2|45027.2|45049.7|45029.7|45047.2|45027.2|1
1645134200000|2022-02-17 21:43:20|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|0
1645134220000|2022-02-17 21:43:40|45047.2|45027.2|45049.5|45029.5|45049.5|45029.5|45047.2|45027.2|0
1645134230000|2022-02-17 21:43:50|45047|45027|45042.5|45022.5|45047|45027|45042.5|45022.5|0
1645134240000|2022-02-17 21:44:00|45040|45020|45040|45020|45042.5|45022.5|45040|45020|0
1645134250000|2022-02-17 21:44:10|45040.2|45020.2|45042.5|45022.5|45042.5|45022.5|45040.2|45020.2|0
1645134260000|2022-02-17 21:44:20|45042.2|45022.2|45042.5|45022.5|45042.5|45022.5|45042.2|45022.2|0
1645134280000|2022-02-17 21:44:40|45044.7|45024.7|45047|45027|45047.2|45027.2|45044.7|45024.7|0
1645134290000|2022-02-17 21:44:50|45044.7|45024.7|45047|45027|45049.5|45029.5|45044.7|45024.7|1
1645134300000|2022-02-17 21:45:00|45049.5|45029.5|45047.2|45027.2|45049.5|45029.5|45044.7|45024.7|1
1645134310000|2022-02-17 21:45:10|45045|45025|45049.7|45029.7|45049.7|45029.7|45045|45025|2
1645134320000|2022-02-17 21:45:20|45052|45032|45049.7|45029.7|45052|45032|45049.7|45029.7|0
1645134330000|2022-02-17 21:45:30|45047.2|45027.2|45047.2|45027.2|45049.5|45029.5|45045|45025|0
1645134340000|2022-02-17 21:45:40|45045|45025|45047.2|45027.2|45047.2|45027.2|45045|45025|0
1645134350000|2022-02-17 21:45:50|45045|45025|45047.2|45027.2|45047.2|45027.2|45045|45025|0
1645134360000|2022-02-17 21:46:00|45045|45025|45045|45025|45047.2|45027.2|45045|45025|0
1645134390000|2022-02-17 21:46:30|45047.2|45027.2|45045|45025|45047.2|45027.2|45045|45025|1
1645134400000|2022-02-17 21:46:40|45047.2|45027.2|45047.2|45027.2|45049.5|45029.5|45045|45025|0
1645134410000|2022-02-17 21:46:50|45049.7|45029.7|45045|45025|45049.7|45029.7|45045|45025|1
1645134420000|2022-02-17 21:47:00|45047.2|45027.2|45049.5|45029.5|45049.5|45029.5|45045|45025|0
1645134430000|2022-02-17 21:47:10|45047.2|45027.2|45045|45025|45047.2|45027.2|45045|45025|0
1645134440000|2022-02-17 21:47:20|45047.2|45027.2|45045|45025|45047.2|45027.2|45045|45025|0
1645134460000|2022-02-17 21:47:40|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45044.7|45024.7|0
1645134470000|2022-02-17 21:47:50|45045|45025|45047.2|45027.2|45047.2|45027.2|45045|45025|0
1645134480000|2022-02-17 21:48:00|45045|45025|45047.2|45027.2|45047.2|45027.2|45045|45025|0
1645134490000|2022-02-17 21:48:10|45045|45025|45047.2|45027.2|45047.2|45027.2|45045|45025|1
1645134500000|2022-02-17 21:48:20|45045|45025|45045|45025|45047.2|45027.2|45045|45025|0
1645134510000|2022-02-17 21:48:30|45047.2|45027.2|45049.7|45029.7|45052|45032|45045|45025|0
1645134520000|2022-02-17 21:48:40|45047.2|45027.2|45049.7|45029.7|45050|45030|45045|45025|4
1645134530000|2022-02-17 21:48:50|45047.5|45027.5|45047.2|45027.2|45047.5|45027.5|45045|45025|1
1645134540000|2022-02-17 21:49:00|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45045|45025|0
1645134550000|2022-02-17 21:49:10|45047.5|45027.5|45042.5|45022.5|45049.7|45029.7|45042.5|45022.5|10
1645134560000|2022-02-17 21:49:20|45042.7|45022.7|45045|45025|45047.5|45027.5|45042.7|45022.7|0
1645134570000|2022-02-17 21:49:30|45047.2|45027.2|45049.7|45029.7|45052|45032|45047.2|45027.2|0
1645134580000|2022-02-17 21:49:40|45052|45032|45052|45032|45052|45032|45049.7|45029.7|0
1645134590000|2022-02-17 21:49:50|45049.7|45029.7|45052|45032|45052|45032|45049.7|45029.7|0
1645134600000|2022-02-17 21:50:00|45049.7|45029.7|45049.7|45029.7|45052|45032|45049.7|45029.7|0
1645134610000|2022-02-17 21:50:10|45052|45032|45052.2|45032.2|45052.2|45032.2|45052|45032|0
1645134620000|2022-02-17 21:50:20|45054.5|45034.5|45054.7|45034.7|45054.7|45034.7|45054.5|45034.5|9
1645134640000|2022-02-17 21:50:40|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|0
1645134650000|2022-02-17 21:50:50|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|45059.7|45039.7|1
1645134660000|2022-02-17 21:51:00|45060|45040|45060|45040|45060|45040|45060|45040|2
1645134690000|2022-02-17 21:51:30|45059.7|45039.7|45055.2|45035.2|45059.7|45039.7|45055.2|45035.2|1
1645134700000|2022-02-17 21:51:40|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|0
1645134710000|2022-02-17 21:51:50|45055.2|45035.2|45057.5|45037.5|45057.5|45037.5|45055.2|45035.2|0
1645134720000|2022-02-17 21:52:00|45055.2|45035.2|45060|45040|45060|45040|45055.2|45035.2|0
1645134730000|2022-02-17 21:52:10|45059.7|45039.7|45060|45040|45060|45040|45059.7|45039.7|0
1645134750000|2022-02-17 21:52:30|45059.7|45039.7|45055|45035|45059.7|45039.7|45055|45035|0
1645134770000|2022-02-17 21:52:50|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|1
1645134780000|2022-02-17 21:53:00|45055|45035|45055|45035|45057.2|45037.2|45055|45035|1
1645134790000|2022-02-17 21:53:10|45057.5|45037.5|45059.5|45039.5|45059.5|45039.5|45057.5|45037.5|0
1645134800000|2022-02-17 21:53:20|45055|45035|45055|45035|45055|45035|45054.7|45034.7|0
1645134810000|2022-02-17 21:53:30|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45055|45035|2
1645134820000|2022-02-17 21:53:40|45055|45035|45057.2|45037.2|45057.2|45037.2|45055|45035|0
1645134850000|2022-02-17 21:54:10|45055|45035|45055|45035|45057.2|45037.2|45055|45035|0
1645134870000|2022-02-17 21:54:30|45057.2|45037.2|45055|45035|45057.2|45037.2|45055|45035|2
1645134880000|2022-02-17 21:54:40|45057.2|45037.2|45054.5|45034.5|45057.2|45037.2|45054.5|45034.5|1
1645134890000|2022-02-17 21:54:50|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|45054.7|45034.7|1
1645134900000|2022-02-17 21:55:00|45052.2|45032.2|45049.7|45029.7|45052.2|45032.2|45049.7|45029.7|2
1645134920000|2022-02-17 21:55:20|45047.5|45027.5|45047.5|45027.5|45049.7|45029.7|45047.5|45027.5|1
1645134960000|2022-02-17 21:56:00|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|45045.2|45025.2|0
1645134970000|2022-02-17 21:56:10|45047.5|45027.5|45047.2|45027.2|45047.5|45027.5|45047.2|45027.2|1
1645134980000|2022-02-17 21:56:20|45045|45025|45045|45025|45045|45025|45045|45025|0
1645135000000|2022-02-17 21:56:40|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1645135010000|2022-02-17 21:56:50|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|1
1645135020000|2022-02-17 21:57:00|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|7
1645135040000|2022-02-17 21:57:20|45045|45025|45045|45025|45045|45025|45045|45025|0
1645135050000|2022-02-17 21:57:30|45047.2|45027.2|45049.5|45029.5|45049.5|45029.5|45047.2|45027.2|2
1645135070000|2022-02-17 21:57:50|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|45047.2|45027.2|0
1645135080000|2022-02-17 21:58:00|45049.5|45029.5|45049.7|45029.7|45049.7|45029.7|45049.5|45029.5|1
1645135090000|2022-02-17 21:58:10|45052|45032|45052|45032|45052|45032|45049.7|45029.7|0
1645135100000|2022-02-17 21:58:20|45049.7|45029.7|45052|45032|45052.2|45032.2|45049.7|45029.7|1
1645135110000|2022-02-17 21:58:30|45049.7|45029.7|45049.7|45029.7|45052|45032|45049.7|45029.7|0
1645135120000|2022-02-17 21:58:40|45052|45032|45054.7|45034.7|45054.7|45034.7|45052|45032|3
1645135130000|2022-02-17 21:58:50|45055|45035|45055|45035|45055|45035|45055|45035|0
1645135140000|2022-02-17 21:59:00|45052.5|45032.5|45050|45030|45054.7|45034.7|45050|45030|7
1645135160000|2022-02-17 21:59:20|45050.2|45030.2|45052.5|45032.5|45052.5|45032.5|45050|45030|2
1645135170000|2022-02-17 21:59:30|45052.2|45032.2|45050|45030|45052.2|45032.2|45050|45030|2
1645135190000|2022-02-17 21:59:50|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45050|45030|3
1645138800000|2022-02-17 23:00:00|45023.5|45003.5|45042.3|45022.3|45074.5|45054.5|45023.5|45003.5|15
1645138810000|2022-02-17 23:00:10|45042.5|45022.5|45054.8|45034.8|45057.3|45037.3|45042.5|45022.5|6
1645138820000|2022-02-17 23:00:20|45052.3|45032.3|45052.3|45032.3|45054.8|45034.8|45052.3|45032.3|0
1645138830000|2022-02-17 23:00:30|45049.8|45029.8|45052.5|45032.5|45054.8|45034.8|45049.8|45029.8|15
1645138840000|2022-02-17 23:00:40|45055|45035|45054.8|45034.8|45055|45035|45054.8|45034.8|2
1645138850000|2022-02-17 23:00:50|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|2
1645138860000|2022-02-17 23:01:00|45054.8|45034.8|45054.8|45034.8|45054.8|45034.8|45054.8|45034.8|5
1645138870000|2022-02-17 23:01:10|45054.5|45034.5|45054.8|45034.8|45054.8|45034.8|45054.5|45034.5|1
1645138880000|2022-02-17 23:01:20|45055|45035|45059.5|45039.5|45059.5|45039.5|45055|45035|6
1645138890000|2022-02-17 23:01:30|45062|45042|45062.8|45042.8|45062.8|45042.8|45062|45042|4
1645138900000|2022-02-17 23:01:40|45065|45045|45069.8|45049.8|45069.8|45049.8|45065|45045|1
1645138910000|2022-02-17 23:01:50|45070|45050|45072.3|45052.3|45072.3|45052.3|45070|45050|2
1645138920000|2022-02-17 23:02:00|45072.5|45052.5|45072.3|45052.3|45072.5|45052.5|45072|45052|1
1645138930000|2022-02-17 23:02:10|45072.5|45052.5|45072.3|45052.3|45072.5|45052.5|45072.3|45052.3|3
1645138950000|2022-02-17 23:02:30|45070|45050|45069.5|45049.5|45070|45050|45069.3|45049.3|1
1645138960000|2022-02-17 23:02:40|45067.3|45047.3|45062.3|45042.3|45067.3|45047.3|45062.3|45042.3|2
1645138970000|2022-02-17 23:02:50|45062|45042|45055|45035|45062|45042|45055|45035|1
1645138980000|2022-02-17 23:03:00|45052.5|45032.5|45054.8|45034.8|45054.8|45034.8|45052.3|45032.3|1
1645138990000|2022-02-17 23:03:10|45052.5|45032.5|45057.3|45037.3|45057.3|45037.3|45052.5|45032.5|0
1645139000000|2022-02-17 23:03:20|||||||||2
1645139010000|2022-02-17 23:03:30|45054.8|45034.8|45057|45037|45057|45037|45054.8|45034.8|0
1645139020000|2022-02-17 23:03:40|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|45057.3|45037.3|0
1645139030000|2022-02-17 23:03:50|45059.8|45039.8|45059.8|45039.8|45059.8|45039.8|45059.8|45039.8|2
1645139040000|2022-02-17 23:04:00|45057.5|45037.5|45057.3|45037.3|45057.5|45037.5|45057.3|45037.3|1
1645139050000|2022-02-17 23:04:10|45057.5|45037.5|45059.8|45039.8|45059.8|45039.8|45057.5|45037.5|1
1645139060000|2022-02-17 23:04:20|45057.3|45037.3|45054.8|45034.8|45057.3|45037.3|45054.8|45034.8|2
1645139070000|2022-02-17 23:04:30|45052.3|45032.3|45055|45035|45055|45035|45052.3|45032.3|1
1645139080000|2022-02-17 23:04:40|45054.8|45034.8|45047.3|45027.3|45054.8|45034.8|45047.3|45027.3|11
1645139090000|2022-02-17 23:04:50|45040.3|45020.3|45040|45020|45040.3|45020.3|45040|45020|9
1645139100000|2022-02-17 23:05:00|45040.3|45020.3|45044.5|45024.5|45044.5|45024.5|45039.5|45019.5|3
1645139110000|2022-02-17 23:05:10|45042.5|45022.5|45042.3|45022.3|45044.5|45024.5|45042.3|45022.3|0
1645139120000|2022-02-17 23:05:20|45042|45022|45039.8|45019.8|45042|45022|45039.8|45019.8|2
1645139130000|2022-02-17 23:05:30|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|0
1645139140000|2022-02-17 23:05:40|45039.8|45019.8|45044.8|45024.8|45044.8|45024.8|45039.8|45019.8|11
1645139150000|2022-02-17 23:05:50|45050.3|45030.3|45049.8|45029.8|45057.3|45037.3|45049.8|45029.8|5
1645139160000|2022-02-17 23:06:00|45044.8|45024.8|45042.3|45022.3|45044.8|45024.8|45042|45022|5
1645139170000|2022-02-17 23:06:10|45047|45027|45044.5|45024.5|45049.5|45029.5|45044.5|45024.5|0
1645139190000|2022-02-17 23:06:30|45044.3|45024.3|45041.8|45021.8|45044.3|45024.3|45041.5|45021.5|0
1645139200000|2022-02-17 23:06:40|45042|45022|45039.5|45019.5|45042|45022|45039.5|45019.5|0
1645139220000|2022-02-17 23:07:00|45037.3|45017.3|45039.5|45019.5|45039.5|45019.5|45037.3|45017.3|0
1645139230000|2022-02-17 23:07:10|45039.8|45019.8|45039.5|45019.5|45042|45022|45039.5|45019.5|3
1645139240000|2022-02-17 23:07:20|45039.8|45019.8|45029.8|45009.8|45042|45022|45029.5|45009.5|17
1645139250000|2022-02-17 23:07:30|45032.3|45012.3|45032.3|45012.3|45032.5|45012.5|45032.3|45012.3|0
1645139260000|2022-02-17 23:07:40|45029.8|45009.8|45032.3|45012.3|45032.3|45012.3|45029.8|45009.8|1
1645139270000|2022-02-17 23:07:50|45029.8|45009.8|45032.3|45012.3|45032.3|45012.3|45029.8|45009.8|5
1645139280000|2022-02-17 23:08:00|45029.8|45009.8|45032.3|45012.3|45032.3|45012.3|45029.8|45009.8|0
1645139290000|2022-02-17 23:08:10|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|45037.3|45017.3|0
1645139300000|2022-02-17 23:08:20|45039.5|45019.5|45034.5|45014.5|45039.5|45019.5|45034.5|45014.5|0
1645139310000|2022-02-17 23:08:30|45032.3|45012.3|45035|45015|45035|45015|45032.3|45012.3|0
1645139320000|2022-02-17 23:08:40|45034.8|45014.8|45034.8|45014.8|45035|45015|45034.8|45014.8|0
1645139330000|2022-02-17 23:08:50|45032.3|45012.3|45040|45020|45040|45020|45032.3|45012.3|3
1645139340000|2022-02-17 23:09:00|45042.5|45022.5|45047.3|45027.3|45047.3|45027.3|45042.3|45022.3|0
1645139350000|2022-02-17 23:09:10|45046.8|45026.8|45042.3|45022.3|45046.8|45026.8|45042.3|45022.3|0
1645139360000|2022-02-17 23:09:20|45042|45022|45040|45020|45042.3|45022.3|45037.3|45017.3|0
1645139370000|2022-02-17 23:09:30|45042.3|45022.3|45042.3|45022.3|45042.3|45022.3|45040|45020|0
1645139380000|2022-02-17 23:09:40|45040|45020|45040|45020|45040|45020|45040|45020|0
1645139390000|2022-02-17 23:09:50|45039.8|45019.8|45037.5|45017.5|45039.8|45019.8|45037.5|45017.5|0
1645139400000|2022-02-17 23:10:00|45042.3|45022.3|45037.5|45017.5|45042.3|45022.3|45037.5|45017.5|0
1645139410000|2022-02-17 23:10:10|45040|45020|45042.3|45022.3|45042.3|45022.3|45039.8|45019.8|0
1645139420000|2022-02-17 23:10:20|45049.8|45029.8|45049.8|45029.8|45052|45032|45049.8|45029.8|1
1645139430000|2022-02-17 23:10:30|45052|45032|45049.5|45029.5|45054.5|45034.5|45047.3|45027.3|2
1645139440000|2022-02-17 23:10:40|45047.3|45027.3|45049.5|45029.5|45049.5|45029.5|45047.3|45027.3|0
1645139450000|2022-02-17 23:10:50|45047.3|45027.3|45049.5|45029.5|45049.5|45029.5|45047.3|45027.3|0
1645139460000|2022-02-17 23:11:00|45047.3|45027.3|45047.3|45027.3|45049.5|45029.5|45047.3|45027.3|1
1645139470000|2022-02-17 23:11:10|45047|45027|45047|45027|45047|45027|45047|45027|0
1645139480000|2022-02-17 23:11:20|45047.3|45027.3|45049.8|45029.8|45052|45032|45047.3|45027.3|0
1645139490000|2022-02-17 23:11:30|45052|45032|45047.3|45027.3|45052|45032|45047.3|45027.3|0
1645139500000|2022-02-17 23:11:40|45049.8|45029.8|45052|45032|45052|45032|45049.8|45029.8|1
1645139510000|2022-02-17 23:11:50|45052.3|45032.3|45056.8|45036.8|45056.8|45036.8|45052.3|45032.3|2
1645139520000|2022-02-17 23:12:00|45057.3|45037.3|45062.3|45042.3|45062.3|45042.3|45057.3|45037.3|0
1645139530000|2022-02-17 23:12:10|45064.5|45044.5|45062.3|45042.3|45064.5|45044.5|45060|45040|0
1645139540000|2022-02-17 23:12:20|45064.5|45044.5|45062.3|45042.3|45064.5|45044.5|45062.3|45042.3|0
1645139550000|2022-02-17 23:12:30|45060|45040|45064.5|45044.5|45064.5|45044.5|45060|45040|0
1645139560000|2022-02-17 23:12:40|||||||||1
1645139570000|2022-02-17 23:12:50|45062.3|45042.3|45062.3|45042.3|45064.5|45044.5|45059.8|45039.8|1
1645139580000|2022-02-17 23:13:00|45064.5|45044.5|45064.8|45044.8|45067|45047|45064.5|45044.5|0
1645139590000|2022-02-17 23:13:10|45067|45047|45062.3|45042.3|45067|45047|45062.3|45042.3|2
1645139600000|2022-02-17 23:13:20|45064.5|45044.5|45062.3|45042.3|45064.5|45044.5|45060|45040|0
1645139610000|2022-02-17 23:13:30|45060|45040|45062.3|45042.3|45062.3|45042.3|45059.8|45039.8|0
1645139620000|2022-02-17 23:13:40|45062|45042|45062|45042|45062|45042|45062|45042|0
1645139630000|2022-02-17 23:13:50|45059.8|45039.8|45062.3|45042.3|45062.3|45042.3|45059.8|45039.8|0
1645139640000|2022-02-17 23:14:00|45062|45042|45062|45042|45062.3|45042.3|45059.8|45039.8|0
1645139650000|2022-02-17 23:14:10|45062.3|45042.3|45059.8|45039.8|45062.3|45042.3|45059.8|45039.8|0
1645139660000|2022-02-17 23:14:20|45057.5|45037.5|45060|45040|45062.3|45042.3|45057.5|45037.5|0
1645139670000|2022-02-17 23:14:30|45062.3|45042.3|45060|45040|45062.3|45042.3|45060|45040|0
1645139680000|2022-02-17 23:14:40|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45060|45040|0
1645139690000|2022-02-17 23:14:50|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|0
1645139700000|2022-02-17 23:15:00|45062.3|45042.3|45062.5|45042.5|45062.5|45042.5|45060|45040|1
1645139720000|2022-02-17 23:15:20|45062.8|45042.8|45062.5|45042.5|45062.8|45042.8|45062.5|45042.5|2
1645139730000|2022-02-17 23:15:30|45065|45045|45062.5|45042.5|45065|45045|45062.5|45042.5|0
1645139750000|2022-02-17 23:15:50|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|45062.3|45042.3|0
1645139760000|2022-02-17 23:16:00|45064.5|45044.5|45062.3|45042.3|45064.8|45044.8|45060|45040|2
1645139770000|2022-02-17 23:16:10|45059.8|45039.8|45059.8|45039.8|45059.8|45039.8|45059.8|45039.8|1
1645139810000|2022-02-17 23:16:50|45062|45042|45059.8|45039.8|45062|45042|45059.5|45039.5|4
1645139820000|2022-02-17 23:17:00|45060|45040|45064.8|45044.8|45067.3|45047.3|45059.8|45039.8|0
1645139830000|2022-02-17 23:17:10|45067.3|45047.3|45069.8|45049.8|45069.8|45049.8|45067.3|45047.3|1
1645139840000|2022-02-17 23:17:20|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|0
1645139880000|2022-02-17 23:18:00|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|0
1645139890000|2022-02-17 23:18:10|45072.3|45052.3|45072.5|45052.5|45072.5|45052.5|45069.8|45049.8|1
1645139900000|2022-02-17 23:18:20|45074.8|45054.8|45077|45057|45077|45057|45072.5|45052.5|2
1645139910000|2022-02-17 23:18:30|45074.8|45054.8|45074.8|45054.8|45077.3|45057.3|45074.8|45054.8|0
1645139930000|2022-02-17 23:18:50|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|1
1645139940000|2022-02-17 23:19:00|45074.8|45054.8|45077.3|45057.3|45077.3|45057.3|45074.8|45054.8|0
1645139950000|2022-02-17 23:19:10|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|2
1645139960000|2022-02-17 23:19:20|45072.3|45052.3|45074.5|45054.5|45079.3|45059.3|45072.3|45052.3|0
1645139970000|2022-02-17 23:19:30|45076.8|45056.8|45079.3|45059.3|45079.3|45059.3|45074.5|45054.5|0
1645139980000|2022-02-17 23:19:40|45079.5|45059.5|45075|45055|45079.5|45059.5|45074.8|45054.8|0
1645139990000|2022-02-17 23:19:50|45074.8|45054.8|45074.8|45054.8|45077|45057|45074.8|45054.8|0
1645140000000|2022-02-17 23:20:00|45077|45057|45072.5|45052.5|45077|45057|45072.5|45052.5|4
1645140010000|2022-02-17 23:20:10|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|0
1645140020000|2022-02-17 23:20:20|45072.5|45052.5|45072.3|45052.3|45072.5|45052.5|45072.3|45052.3|0
1645140030000|2022-02-17 23:20:30|45074.8|45054.8|45077.3|45057.3|45077.3|45057.3|45074.8|45054.8|7
1645140040000|2022-02-17 23:20:40|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|1
1645140050000|2022-02-17 23:20:50|45074.5|45054.5|45072.5|45052.5|45074.8|45054.8|45072.3|45052.3|0
1645140060000|2022-02-17 23:21:00|45072.3|45052.3|45074.8|45054.8|45074.8|45054.8|45072.3|45052.3|0
1645140070000|2022-02-17 23:21:10|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|1
1645140080000|2022-02-17 23:21:20|45074.8|45054.8|45077.3|45057.3|45077.3|45057.3|45072.3|45052.3|1
1645140090000|2022-02-17 23:21:30|45075|45055|45075|45055|45075|45055|45075|45055|0
1645140100000|2022-02-17 23:21:40|45077.3|45057.3|45079.8|45059.8|45079.8|45059.8|45075|45055|0
1645140110000|2022-02-17 23:21:50|45080|45060|45079.8|45059.8|45082|45062|45079.8|45059.8|0
1645140120000|2022-02-17 23:22:00|45080|45060|45075|45055|45080|45060|45075|45055|0
1645140130000|2022-02-17 23:22:10|45077.3|45057.3|45075|45055|45080|45060|45075|45055|0
1645140140000|2022-02-17 23:22:20|45077.3|45057.3|45075|45055|45077.3|45057.3|45075|45055|0
1645140150000|2022-02-17 23:22:30|45077.3|45057.3|45075|45055|45077.3|45057.3|45075|45055|0
1645140160000|2022-02-17 23:22:40|45077.3|45057.3|45080|45060|45080|45060|45075|45055|0
1645140170000|2022-02-17 23:22:50|45079.8|45059.8|45075|45055|45079.8|45059.8|45075|45055|0
1645140180000|2022-02-17 23:23:00|45074.8|45054.8|45075|45055|45075|45055|45074.8|45054.8|0
1645140190000|2022-02-17 23:23:10|45074.8|45054.8|45077.3|45057.3|45077.3|45057.3|45074.8|45054.8|0
1645140200000|2022-02-17 23:23:20|45075|45055|45077.3|45057.3|45077.3|45057.3|45075|45055|0
1645140210000|2022-02-17 23:23:30|45075|45055|45075|45055|45077.3|45057.3|45075|45055|0
1645140220000|2022-02-17 23:23:40|45077.3|45057.3|45079.8|45059.8|45079.8|45059.8|45075|45055|0
1645140240000|2022-02-17 23:24:00|45077.5|45057.5|45077.5|45057.5|45079.8|45059.8|45077.5|45057.5|3
1645140250000|2022-02-17 23:24:10|45079.8|45059.8|45077.5|45057.5|45079.8|45059.8|45077.5|45057.5|0
1645140260000|2022-02-17 23:24:20|45077.3|45057.3|45075|45055|45077.3|45057.3|45075|45055|2
1645140270000|2022-02-17 23:24:30|45072.3|45052.3|45075|45055|45079.8|45059.8|45072.3|45052.3|0
1645140280000|2022-02-17 23:24:40|45079.8|45059.8|45077.3|45057.3|45079.8|45059.8|45075|45055|1
1645140290000|2022-02-17 23:24:50|45077.5|45057.5|45079.8|45059.8|45079.8|45059.8|45075|45055|0
1645140310000|2022-02-17 23:25:10|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|1
1645140320000|2022-02-17 23:25:20|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45077.3|45057.3|1
1645140330000|2022-02-17 23:25:30|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|0
1645140340000|2022-02-17 23:25:40|45077.5|45057.5|45079.8|45059.8|45079.8|45059.8|45077.3|45057.3|0
1645140360000|2022-02-17 23:26:00|||||||||1
1645140370000|2022-02-17 23:26:10|45082.5|45062.5|45080|45060|45082.5|45062.5|45080|45060|0
1645140380000|2022-02-17 23:26:20|45080.5|45060.5|45082.3|45062.3|45085|45065|45080.5|45060.5|2
1645140390000|2022-02-17 23:26:30|||||||||2
1645140400000|2022-02-17 23:26:40|45082.5|45062.5|45082.3|45062.3|45082.5|45062.5|45082.3|45062.3|0
1645140420000|2022-02-17 23:27:00|45084.8|45064.8|45084.5|45064.5|45084.8|45064.8|45084.5|45064.5|0
1645140430000|2022-02-17 23:27:10|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|0
1645140450000|2022-02-17 23:27:30|45082.5|45062.5|45084.8|45064.8|45084.8|45064.8|45082.5|45062.5|0
1645140460000|2022-02-17 23:27:40|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|1
1645140470000|2022-02-17 23:27:50|45082.5|45062.5|45082.3|45062.3|45082.5|45062.5|45082.3|45062.3|0
1645140480000|2022-02-17 23:28:00|45080|45060|45080|45060|45080|45060|45079.8|45059.8|0
1645140490000|2022-02-17 23:28:10|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|45082.3|45062.3|0
1645140510000|2022-02-17 23:28:30|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1645140530000|2022-02-17 23:28:50|45084.8|45064.8|45082.3|45062.3|45084.8|45064.8|45082.3|45062.3|3
1645140550000|2022-02-17 23:29:10|45082.5|45062.5|45087.5|45067.5|45087.5|45067.5|45082.5|45062.5|0
1645140560000|2022-02-17 23:29:20|45087.3|45067.3|45087.5|45067.5|45087.5|45067.5|45087.3|45067.3|4
1645140570000|2022-02-17 23:29:30|45089.8|45069.8|45089.5|45069.5|45089.8|45069.8|45089.5|45069.5|0
1645140580000|2022-02-17 23:29:40|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645140590000|2022-02-17 23:29:50|45092|45072|45092.3|45072.3|45092.3|45072.3|45092|45072|0
1645140600000|2022-02-17 23:30:00|45089.8|45069.8|45092.3|45072.3|45092.3|45072.3|45089.8|45069.8|3
1645140610000|2022-02-17 23:30:10|45092|45072|45089.8|45069.8|45092|45072|45089.8|45069.8|0
1645140630000|2022-02-17 23:30:30|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|1
1645140640000|2022-02-17 23:30:40|||||||||1
1645140650000|2022-02-17 23:30:50|45092.5|45072.5|45092.3|45072.3|45092.5|45072.5|45092.3|45072.3|2
1645140660000|2022-02-17 23:31:00|45092.5|45072.5|45094.8|45074.8|45094.8|45074.8|45092.3|45072.3|1
1645140670000|2022-02-17 23:31:10|45092|45072|45094.5|45074.5|45094.5|45074.5|45092|45072|0
1645140680000|2022-02-17 23:31:20|45094.8|45074.8|45092.3|45072.3|45094.8|45074.8|45092.3|45072.3|0
1645140690000|2022-02-17 23:31:30|45094.5|45074.5|45092|45072|45094.5|45074.5|45091.8|45071.8|0
1645140700000|2022-02-17 23:31:40|45091.8|45071.8|45087.3|45067.3|45091.8|45071.8|45082.3|45062.3|0
1645140710000|2022-02-17 23:31:50|45085|45065|45082.3|45062.3|45087.3|45067.3|45082.3|45062.3|0
1645140720000|2022-02-17 23:32:00|45084.5|45064.5|45087|45067|45087|45067|45082.3|45062.3|6
1645140730000|2022-02-17 23:32:10|45089.3|45069.3|45087.3|45067.3|45089.8|45069.8|45084.8|45064.8|0
1645140740000|2022-02-17 23:32:20|45089.8|45069.8|45084.8|45064.8|45089.8|45069.8|45084.8|45064.8|0
1645140750000|2022-02-17 23:32:30|45085|45065|45085|45065|45087.3|45067.3|45085|45065|0
1645140760000|2022-02-17 23:32:40|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45084.8|45064.8|0
1645140770000|2022-02-17 23:32:50|45085|45065|45087.3|45067.3|45087.3|45067.3|45085|45065|0
1645140780000|2022-02-17 23:33:00|45085|45065|45087.3|45067.3|45087.3|45067.3|45084.8|45064.8|0
1645140790000|2022-02-17 23:33:10|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45089.8|45069.8|2
1645140810000|2022-02-17 23:33:30|45089.8|45069.8|45087.3|45067.3|45089.8|45069.8|45085|45065|1
1645140820000|2022-02-17 23:33:40|45090|45070|45090|45070|45090|45070|45090|45070|6
1645140840000|2022-02-17 23:34:00|45092.3|45072.3|45092.5|45072.5|45092.5|45072.5|45092.3|45072.3|1
1645140850000|2022-02-17 23:34:10|||||||||3
1645140860000|2022-02-17 23:34:20|45094.8|45074.8|45090|45070|45094.8|45074.8|45090|45070|0
1645140890000|2022-02-17 23:34:50|45092.3|45072.3|45090|45070|45092.3|45072.3|45090|45070|0
1645140900000|2022-02-17 23:35:00|45092.5|45072.5|45090|45070|45092.5|45072.5|45090|45070|0
1645140920000|2022-02-17 23:35:20|45092.3|45072.3|45090|45070|45092.5|45072.5|45090|45070|0
1645140970000|2022-02-17 23:36:10|45092.3|45072.3|45090|45070|45092.5|45072.5|45090|45070|0
1645140990000|2022-02-17 23:36:30|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|45090|45070|0
1645141000000|2022-02-17 23:36:40|45092.3|45072.3|45090|45070|45092.5|45072.5|45090|45070|0
1645141010000|2022-02-17 23:36:50|45090.3|45070.3|45090|45070|45092.5|45072.5|45090|45070|1
1645141020000|2022-02-17 23:37:00|45092.3|45072.3|45092.5|45072.5|45092.5|45072.5|45090|45070|0
1645141040000|2022-02-17 23:37:20|||||||||1
1645141070000|2022-02-17 23:37:50|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|1
1645141080000|2022-02-17 23:38:00|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|45092.5|45072.5|0
1645141110000|2022-02-17 23:38:30|45092.3|45072.3|45092|45072|45092.3|45072.3|45092|45072|4
1645141120000|2022-02-17 23:38:40|45090|45070|45092.3|45072.3|45092.3|45072.3|45090|45070|1
1645141130000|2022-02-17 23:38:50|45090|45070|45090|45070|45092.3|45072.3|45089.8|45069.8|0
1645141140000|2022-02-17 23:39:00|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45090|45070|0
1645141150000|2022-02-17 23:39:10|45090|45070|45094.5|45074.5|45094.8|45074.8|45090|45070|1
1645141160000|2022-02-17 23:39:20|45092.3|45072.3|45094.8|45074.8|45094.8|45074.8|45092.3|45072.3|2
1645141170000|2022-02-17 23:39:30|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1645141180000|2022-02-17 23:39:40|45092.3|45072.3|45094.5|45074.5|45094.8|45074.8|45092.3|45072.3|0
1645141190000|2022-02-17 23:39:50|45094.8|45074.8|45094.5|45074.5|45094.8|45074.8|45092.3|45072.3|1
1645141200000|2022-02-17 23:40:00|45092.3|45072.3|45094.8|45074.8|45095|45075|45092.3|45072.3|0
1645141240000|2022-02-17 23:40:40|||||||||1
1645141250000|2022-02-17 23:40:50|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|1
1645141260000|2022-02-17 23:41:00|45095|45075|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|0
1645141270000|2022-02-17 23:41:10|45097|45077|45094.8|45074.8|45097|45077|45094.8|45074.8|0
1645141280000|2022-02-17 23:41:20|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|1
1645141290000|2022-02-17 23:41:30|45092.3|45072.3|45092.3|45072.3|45094.5|45074.5|45090|45070|0
1645141300000|2022-02-17 23:41:40|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1645141320000|2022-02-17 23:42:00|45092.3|45072.3|45094.5|45074.5|45094.5|45074.5|45092.3|45072.3|0
1645141330000|2022-02-17 23:42:10|45094.8|45074.8|45094.5|45074.5|45094.8|45074.8|45092.3|45072.3|0
1645141340000|2022-02-17 23:42:20|45092.3|45072.3|45094.5|45074.5|45094.8|45074.8|45092.3|45072.3|0
1645141350000|2022-02-17 23:42:30|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45090|45070|0
1645141380000|2022-02-17 23:43:00|45092.5|45072.5|45094.5|45074.5|45097.3|45077.3|45092.3|45072.3|0
1645141390000|2022-02-17 23:43:10|45092.3|45072.3|45097.3|45077.3|45097.3|45077.3|45092.3|45072.3|0
1645141400000|2022-02-17 23:43:20|45095|45075|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|0
1645141410000|2022-02-17 23:43:30|45094.8|45074.8|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|0
1645141420000|2022-02-17 23:43:40|45097|45077|45094.5|45074.5|45097|45077|45092.3|45072.3|1
1645141430000|2022-02-17 23:43:50|45094.8|45074.8|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|0
1645141440000|2022-02-17 23:44:00|45095|45075|45097.3|45077.3|45097.3|45077.3|45095|45075|0
1645141450000|2022-02-17 23:44:10|45094.8|45074.8|45095|45075|45095|45075|45094.8|45074.8|0
1645141460000|2022-02-17 23:44:20|45097.3|45077.3|45094.5|45074.5|45097.3|45077.3|45092.3|45072.3|0
1645141470000|2022-02-17 23:44:30|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|0
1645141480000|2022-02-17 23:44:40|45094.5|45074.5|45092.3|45072.3|45094.5|45074.5|45092.3|45072.3|0
1645141500000|2022-02-17 23:45:00|45090|45070|45095|45075|45095|45075|45090|45070|2
1645141510000|2022-02-17 23:45:10|45094.8|45074.8|45095|45075|45097.3|45077.3|45094.8|45074.8|0
1645141520000|2022-02-17 23:45:20|45094.8|45074.8|45097.3|45077.3|45097.3|45077.3|45094.5|45074.5|0
1645141530000|2022-02-17 23:45:30|45095|45075|45094.8|45074.8|45097.3|45077.3|45094.8|45074.8|0
1645141540000|2022-02-17 23:45:40|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1645141550000|2022-02-17 23:45:50|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|0
1645141560000|2022-02-17 23:46:00|45092.3|45072.3|45092.3|45072.3|45094.8|45074.8|45090|45070|0
1645141570000|2022-02-17 23:46:10|45090|45070|45094.5|45074.5|45094.5|45074.5|45090|45070|0
1645141580000|2022-02-17 23:46:20|45092.3|45072.3|45094.8|45074.8|45094.8|45074.8|45092.3|45072.3|0
1645141590000|2022-02-17 23:46:30|45092.5|45072.5|45092.3|45072.3|45092.5|45072.5|45090|45070|0
1645141600000|2022-02-17 23:46:40|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|0
1645141620000|2022-02-17 23:47:00|45094.5|45074.5|45089.8|45069.8|45094.5|45074.5|45089.8|45069.8|0
1645141640000|2022-02-17 23:47:20|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|0
1645141650000|2022-02-17 23:47:30|45089.8|45069.8|45087.5|45067.5|45089.8|45069.8|45087.5|45067.5|0
1645141660000|2022-02-17 23:47:40|45089.8|45069.8|45085|45065|45089.8|45069.8|45085|45065|0
1645141670000|2022-02-17 23:47:50|45087.3|45067.3|45090|45070|45090|45070|45087.3|45067.3|0
1645141680000|2022-02-17 23:48:00|45092.3|45072.3|45090|45070|45092.3|45072.3|45090|45070|0
1645141690000|2022-02-17 23:48:10|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45090|45070|0
1645141700000|2022-02-17 23:48:20|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45092.3|45072.3|0
1645141710000|2022-02-17 23:48:30|45092.3|45072.3|45090|45070|45092.3|45072.3|45089.8|45069.8|0
1645141720000|2022-02-17 23:48:40|45092.3|45072.3|45094.8|45074.8|45094.8|45074.8|45092.3|45072.3|0
1645141730000|2022-02-17 23:48:50|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|0
1645141740000|2022-02-17 23:49:00|45090|45070|45094.8|45074.8|45094.8|45074.8|45090|45070|0
1645141800000|2022-02-17 23:50:00|||||||||2
1645141830000|2022-02-17 23:50:30|||||||||2
1645141860000|2022-02-17 23:51:00|45095|45075|45095|45075|45095|45075|45095|45075|2
1645141870000|2022-02-17 23:51:10|45097.3|45077.3|45097.5|45077.5|45097.5|45077.5|45095|45075|0
1645141890000|2022-02-17 23:51:30|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|7
1645141900000|2022-02-17 23:51:40|45102|45082|45102|45082|45104.3|45084.3|45102|45082|0
1645141910000|2022-02-17 23:51:50|45104.3|45084.3|45102|45082|45104.3|45084.3|45102|45082|0
1645141920000|2022-02-17 23:52:00|45104.3|45084.3|45102|45082|45104.3|45084.3|45102|45082|0
1645141960000|2022-02-17 23:52:40|45107|45087|45107.3|45087.3|45107.3|45087.3|45107|45087|17
1645141970000|2022-02-17 23:52:50|45107|45087|45107.3|45087.3|45107.3|45087.3|45105|45085|1
1645141980000|2022-02-17 23:53:00|45105|45085|45107.3|45087.3|45107.3|45087.3|45104.8|45084.8|3
1645141990000|2022-02-17 23:53:10|45107.5|45087.5|45112.3|45092.3|45112.3|45092.3|45107.5|45087.5|0
1645142000000|2022-02-17 23:53:20|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|45112.5|45092.5|1
1645142010000|2022-02-17 23:53:30|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|45114.8|45094.8|0
1645142020000|2022-02-17 23:53:40|45109.8|45089.8|45114.8|45094.8|45114.8|45094.8|45109.8|45089.8|1
1645142060000|2022-02-17 23:54:20|45114.5|45094.5|45109.5|45089.5|45114.8|45094.8|45107.3|45087.3|3
1645142070000|2022-02-17 23:54:30|45107.3|45087.3|45109.8|45089.8|45109.8|45089.8|45107.3|45087.3|1
1645142090000|2022-02-17 23:54:50|45109.5|45089.5|45105|45085|45109.5|45089.5|45102.8|45082.8|3
1645142100000|2022-02-17 23:55:00|45102.8|45082.8|45102.8|45082.8|45105|45085|45102.8|45082.8|0
1645142110000|2022-02-17 23:55:10|45105|45085|45105|45085|45105|45085|45102.8|45082.8|0
1645142120000|2022-02-17 23:55:20|45102.8|45082.8|45105|45085|45105|45085|45102.8|45082.8|0
1645142130000|2022-02-17 23:55:30|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1645142140000|2022-02-17 23:55:40|45102.5|45082.5|45102.8|45082.8|45102.8|45082.8|45102.5|45082.5|2
1645142150000|2022-02-17 23:55:50|45102.5|45082.5|45105|45085|45105|45085|45102.5|45082.5|3
1645142160000|2022-02-17 23:56:00|45107.3|45087.3|45107.5|45087.5|45107.5|45087.5|45105|45085|3
1645142170000|2022-02-17 23:56:10|45107.3|45087.3|45107.5|45087.5|45107.5|45087.5|45105|45085|1
1645142200000|2022-02-17 23:56:40|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|2
1645142210000|2022-02-17 23:56:50|45105|45085|45104.8|45084.8|45105|45085|45104.8|45084.8|0
1645142220000|2022-02-17 23:57:00|45107|45087|45104.8|45084.8|45107|45087|45104.8|45084.8|0
1645142240000|2022-02-17 23:57:20|45107|45087|45104.8|45084.8|45107|45087|45104.8|45084.8|0
1645142250000|2022-02-17 23:57:30|45107|45087|45107|45087|45107|45087|45104.8|45084.8|0
1645142260000|2022-02-17 23:57:40|45104.8|45084.8|45107|45087|45107|45087|45104.8|45084.8|0
1645142270000|2022-02-17 23:57:50|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|2
1645142280000|2022-02-17 23:58:00|45107|45087|45109.8|45089.8|45109.8|45089.8|45107|45087|2
1645142290000|2022-02-17 23:58:10|45109.5|45089.5|45109.8|45089.8|45109.8|45089.8|45102.3|45082.3|15
1645142300000|2022-02-17 23:58:20|45109.5|45089.5|45109.3|45089.3|45109.8|45089.8|45107.3|45087.3|3
1645142310000|2022-02-17 23:58:30|45107|45087|45107|45087|45107|45087|45107|45087|0
1645142330000|2022-02-17 23:58:50|45109.5|45089.5|45109.5|45089.5|45109.8|45089.8|45109.5|45089.5|2
1645142340000|2022-02-17 23:59:00|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|0
1645142360000|2022-02-17 23:59:20|45109.5|45089.5|45107.3|45087.3|45109.5|45089.5|45107.3|45087.3|1
1645142370000|2022-02-17 23:59:30|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45107.3|45087.3|0
1645142380000|2022-02-17 23:59:40|45107.3|45087.3|45104.8|45084.8|45107.3|45087.3|45104.8|45084.8|4
1645142400000|2022-02-18 00:00:00|45099.8|45079.8|45097.5|45077.5|45099.8|45079.8|45097.5|45077.5|5
1645142410000|2022-02-18 00:00:10|45099.8|45079.8|45094.8|45074.8|45099.8|45079.8|45094.8|45074.8|1
1645142420000|2022-02-18 00:00:20|45092.5|45072.5|45094.5|45074.5|45094.8|45074.8|45090.3|45070.3|0
1645142430000|2022-02-18 00:00:30|45092.3|45072.3|45090|45070|45092.3|45072.3|45089.8|45069.8|0
1645142440000|2022-02-18 00:00:40|45092.3|45072.3|45094.8|45074.8|45094.8|45074.8|45090|45070|1
1645142450000|2022-02-18 00:00:50|45094.5|45074.5|45095|45075|45095|45075|45094.5|45074.5|1
1645142460000|2022-02-18 00:01:00|45097.3|45077.3|45094.5|45074.5|45099.8|45079.8|45094.3|45074.3|5
1645142470000|2022-02-18 00:01:10|45094.8|45074.8|45094.5|45074.5|45094.8|45074.8|45090|45070|0
1645142480000|2022-02-18 00:01:20|45094.8|45074.8|45097.3|45077.3|45097.3|45077.3|45094.8|45074.8|0
1645142490000|2022-02-18 00:01:30|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45097.3|45077.3|1
1645142500000|2022-02-18 00:01:40|45095|45075|45097.3|45077.3|45099.5|45079.5|45095|45075|0
1645142510000|2022-02-18 00:01:50|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45097.3|45077.3|0
1645142520000|2022-02-18 00:02:00|45097.3|45077.3|45099.5|45079.5|45099.5|45079.5|45097.3|45077.3|0
1645142530000|2022-02-18 00:02:10|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|6
1645142540000|2022-02-18 00:02:20|45102|45082|45116.8|45096.8|45116.8|45096.8|45102|45082|3
1645142570000|2022-02-18 00:02:50|45114.5|45094.5|45114.5|45094.5|45116.8|45096.8|45114.5|45094.5|1
1645142580000|2022-02-18 00:03:00|45112|45092|45111.8|45091.8|45114.5|45094.5|45111.8|45091.8|0
1645142590000|2022-02-18 00:03:10|45112|45092|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|1
1645142600000|2022-02-18 00:03:20|45109.3|45089.3|45109.5|45089.5|45109.5|45089.5|45107.3|45087.3|1
1645142610000|2022-02-18 00:03:30|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|0
1645142620000|2022-02-18 00:03:40|45112.3|45092.3|45109.8|45089.8|45112.3|45092.3|45109.8|45089.8|0
1645142640000|2022-02-18 00:04:00|45109.5|45089.5|45109.5|45089.5|45112.3|45092.3|45109.5|45089.5|1
1645142660000|2022-02-18 00:04:20|45107.3|45087.3|45107.3|45087.3|45109.5|45089.5|45107.3|45087.3|0
1645142670000|2022-02-18 00:04:30|45105|45085|45107|45087|45107.3|45087.3|45104.8|45084.8|0
1645142680000|2022-02-18 00:04:40|45104.8|45084.8|45097.3|45077.3|45107.3|45087.3|45097.3|45077.3|2
1645142690000|2022-02-18 00:04:50|45099.5|45079.5|45099.5|45079.5|45099.8|45079.8|45097.3|45077.3|0
1645142700000|2022-02-18 00:05:00|45097.3|45077.3|45099.5|45079.5|45099.5|45079.5|45097.3|45077.3|0
1645142710000|2022-02-18 00:05:10|45097.3|45077.3|45097.3|45077.3|45099.8|45079.8|45095|45075|2
1645142720000|2022-02-18 00:05:20|45095|45075|45099.5|45079.5|45102.3|45082.3|45095|45075|2
1645142730000|2022-02-18 00:05:30|45097.3|45077.3|45097.3|45077.3|45099.5|45079.5|45097.3|45077.3|0
1645142740000|2022-02-18 00:05:40|45102.3|45082.3|45104.8|45084.8|45104.8|45084.8|45102.3|45082.3|0
1645142750000|2022-02-18 00:05:50|45107|45087|45107|45087|45107|45087|45104.8|45084.8|0
1645142760000|2022-02-18 00:06:00|45104.8|45084.8|45109.8|45089.8|45109.8|45089.8|45104.8|45084.8|0
1645142770000|2022-02-18 00:06:10|45112.3|45092.3|45112.3|45092.3|45114.8|45094.8|45112.3|45092.3|3
1645142780000|2022-02-18 00:06:20|45110|45090|45112.3|45092.3|45112.3|45092.3|45110|45090|0
1645142790000|2022-02-18 00:06:30|45114.5|45094.5|45114.5|45094.5|45117|45097|45112.3|45092.3|0
1645142810000|2022-02-18 00:06:50|45112.3|45092.3|45114.5|45094.5|45114.5|45094.5|45112.3|45092.3|0
1645142820000|2022-02-18 00:07:00|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|1
1645142830000|2022-02-18 00:07:10|||||||||1
1645142860000|2022-02-18 00:07:40|45114.8|45094.8|45112.3|45092.3|45114.8|45094.8|45112.3|45092.3|1
1645142890000|2022-02-18 00:08:10|45114.8|45094.8|45117|45097|45117|45097|45114.8|45094.8|2
1645142900000|2022-02-18 00:08:20|45114.8|45094.8|45122|45102|45124.5|45104.5|45114.8|45094.8|1
1645142910000|2022-02-18 00:08:30|45122.3|45102.3|45124.5|45104.5|45124.5|45104.5|45122.3|45102.3|1
1645142920000|2022-02-18 00:08:40|45119.8|45099.8|45119.8|45099.8|45124.5|45104.5|45119.8|45099.8|2
1645142940000|2022-02-18 00:09:00|45117.3|45097.3|45107.5|45087.5|45117.3|45097.3|45107.5|45087.5|3
1645142950000|2022-02-18 00:09:10|45107.3|45087.3|45104.8|45084.8|45107.3|45087.3|45102.5|45082.5|4
1645142960000|2022-02-18 00:09:20|45107.5|45087.5|45109.8|45089.8|45109.8|45089.8|45107.3|45087.3|1
1645142970000|2022-02-18 00:09:30|45110|45090|45112.3|45092.3|45114.8|45094.8|45110|45090|0
1645142980000|2022-02-18 00:09:40|45114.8|45094.8|45114.8|45094.8|45117.3|45097.3|45114.5|45094.5|1
1645142990000|2022-02-18 00:09:50|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|45112.3|45092.3|0
1645143000000|2022-02-18 00:10:00|45117.3|45097.3|45117.3|45097.3|45119.5|45099.5|45115|45095|1
1645143010000|2022-02-18 00:10:10|45117.5|45097.5|45119.8|45099.8|45119.8|45099.8|45117.5|45097.5|0
1645143050000|2022-02-18 00:10:50|45122|45102|45122|45102|45124.5|45104.5|45119.8|45099.8|0
1645143060000|2022-02-18 00:11:00|45119.5|45099.5|45114.8|45094.8|45119.5|45099.5|45114.8|45094.8|1
1645143070000|2022-02-18 00:11:10|||||||||2
1645143080000|2022-02-18 00:11:20|45112.3|45092.3|45109.8|45089.8|45112.3|45092.3|45109.8|45089.8|1
1645143090000|2022-02-18 00:11:30|45109.5|45089.5|45107.3|45087.3|45109.5|45089.5|45107.3|45087.3|1
1645143100000|2022-02-18 00:11:40|45107.5|45087.5|45107.3|45087.3|45107.5|45087.5|45107.3|45087.3|0
1645143110000|2022-02-18 00:11:50|45109.8|45089.8|45110|45090|45110|45090|45109.8|45089.8|1
1645143120000|2022-02-18 00:12:00|45109.8|45089.8|45107.5|45087.5|45112.3|45092.3|45107.5|45087.5|4
1645143130000|2022-02-18 00:12:10|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45107.3|45087.3|1
1645143160000|2022-02-18 00:12:40|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|0
1645143180000|2022-02-18 00:13:00|45104.8|45084.8|45100|45080|45104.8|45084.8|45100|45080|3
1645143190000|2022-02-18 00:13:10|45102.3|45082.3|45099.8|45079.8|45102.3|45082.3|45099.8|45079.8|0
1645143200000|2022-02-18 00:13:20|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|0
1645143210000|2022-02-18 00:13:30|45094.8|45074.8|45087.3|45067.3|45094.8|45074.8|45087.3|45067.3|5
1645143220000|2022-02-18 00:13:40|45085|45065|45084.8|45064.8|45087.3|45067.3|45084.8|45064.8|0
1645143240000|2022-02-18 00:14:00|45084.5|45064.5|45087.3|45067.3|45087.5|45067.5|45082.3|45062.3|1
1645143250000|2022-02-18 00:14:10|45085|45065|45087.3|45067.3|45087.3|45067.3|45085|45065|0
1645143260000|2022-02-18 00:14:20|45089.5|45069.5|45089.8|45069.8|45089.8|45069.8|45089.5|45069.5|0
1645143270000|2022-02-18 00:14:30|45087.3|45067.3|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|1
1645143280000|2022-02-18 00:14:40|45089.8|45069.8|45089.5|45069.5|45089.8|45069.8|45089.5|45069.5|2
1645143290000|2022-02-18 00:14:50|45089.8|45069.8|45094.5|45074.5|45094.5|45074.5|45089.5|45069.5|2
1645143300000|2022-02-18 00:15:00|45092.3|45072.3|45092.3|45072.3|45094.5|45074.5|45092.3|45072.3|0
1645143310000|2022-02-18 00:15:10|45090|45070|45092.3|45072.3|45092.3|45072.3|45090|45070|0
1645143320000|2022-02-18 00:15:20|45090|45070|45089.8|45069.8|45092.3|45072.3|45089.8|45069.8|0
1645143330000|2022-02-18 00:15:30|45087.5|45067.5|45084.8|45064.8|45087.5|45067.5|45084.8|45064.8|2
1645143340000|2022-02-18 00:15:40|45080|45060|45075|45055|45080|45060|45075|45055|1
1645143350000|2022-02-18 00:15:50|45072.5|45052.5|45069.8|45049.8|45074.8|45054.8|45069.8|45049.8|2
1645143360000|2022-02-18 00:16:00|45072.3|45052.3|45072.3|45052.3|45074.8|45054.8|45072.3|45052.3|3
1645143370000|2022-02-18 00:16:10|45070|45050|45072.3|45052.3|45074.8|45054.8|45070|45050|1
1645143380000|2022-02-18 00:16:20|45072|45052|45054.8|45034.8|45072|45052|45054.8|45034.8|16
1645143390000|2022-02-18 00:16:30|45052.3|45032.3|45062|45042|45062|45042|45052.3|45032.3|2
1645143400000|2022-02-18 00:16:40|45064.3|45044.3|45059.5|45039.5|45064.3|45044.3|45059.5|45039.5|1
1645143410000|2022-02-18 00:16:50|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|1
1645143420000|2022-02-18 00:17:00|45062|45042|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|0
1645143430000|2022-02-18 00:17:10|45072|45052|45072|45052|45074.5|45054.5|45072|45052|3
1645143440000|2022-02-18 00:17:20|45072.3|45052.3|45067.3|45047.3|45072.3|45052.3|45067.3|45047.3|2
1645143460000|2022-02-18 00:17:40|45069.5|45049.5|45062.3|45042.3|45069.5|45049.5|45060|45040|1
1645143470000|2022-02-18 00:17:50|45064.8|45044.8|45074.5|45054.5|45074.5|45054.5|45064.8|45044.8|0
1645143480000|2022-02-18 00:18:00|45072.3|45052.3|45074.5|45054.5|45074.5|45054.5|45072.3|45052.3|0
1645143490000|2022-02-18 00:18:10|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|0
1645143500000|2022-02-18 00:18:20|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1645143510000|2022-02-18 00:18:30|45077|45057|45077|45057|45077|45057|45077|45057|2
1645143540000|2022-02-18 00:19:00|45077.3|45057.3|45079.5|45059.5|45079.5|45059.5|45077.3|45057.3|0
1645143550000|2022-02-18 00:19:10|45077.3|45057.3|45079.5|45059.5|45079.5|45059.5|45077.3|45057.3|0
1645143560000|2022-02-18 00:19:20|45079.8|45059.8|45084.5|45064.5|45084.5|45064.5|45079.8|45059.8|2
1645143570000|2022-02-18 00:19:30|45082.3|45062.3|45084.5|45064.5|45084.5|45064.5|45082.3|45062.3|0
1645143580000|2022-02-18 00:19:40|45087|45067|45087|45067|45087|45067|45087|45067|0
1645143590000|2022-02-18 00:19:50|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|0
1645143600000|2022-02-18 00:20:00|45087|45067|45087|45067|45087.3|45067.3|45087|45067|0
1645143620000|2022-02-18 00:20:20|45084.8|45064.8|45079.8|45059.8|45084.8|45064.8|45077.5|45057.5|2
1645143630000|2022-02-18 00:20:30|45077.5|45057.5|45082.3|45062.3|45082.3|45062.3|45077.3|45057.3|0
1645143640000|2022-02-18 00:20:40|45079.8|45059.8|45084.3|45064.3|45084.5|45064.5|45079.8|45059.8|0
1645143650000|2022-02-18 00:20:50|45079.8|45059.8|45079.8|45059.8|45084.5|45064.5|45079.8|45059.8|0
1645143660000|2022-02-18 00:21:00|45084.5|45064.5|45079.8|45059.8|45084.5|45064.5|45079.8|45059.8|0
1645143670000|2022-02-18 00:21:10|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077.3|45057.3|1
1645143680000|2022-02-18 00:21:20|45077.3|45057.3|45082.3|45062.3|45082.3|45062.3|45077.3|45057.3|1
1645143690000|2022-02-18 00:21:30|45084.5|45064.5|45079.5|45059.5|45084.5|45064.5|45079.5|45059.5|0
1645143700000|2022-02-18 00:21:40|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|0
1645143720000|2022-02-18 00:22:00|45079.5|45059.5|45077.3|45057.3|45079.5|45059.5|45077.3|45057.3|0
1645143730000|2022-02-18 00:22:10|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|45074.8|45054.8|0
1645143740000|2022-02-18 00:22:20|45075|45055|45074.8|45054.8|45077.3|45057.3|45074.8|45054.8|0
1645143750000|2022-02-18 00:22:30|45075|45055|45075|45055|45077.3|45057.3|45074.8|45054.8|1
1645143760000|2022-02-18 00:22:40|45077.3|45057.3|45075|45055|45077.3|45057.3|45075|45055|0
1645143770000|2022-02-18 00:22:50|45077.3|45057.3|45074.5|45054.5|45077.3|45057.3|45074.5|45054.5|0
1645143780000|2022-02-18 00:23:00|45077.3|45057.3|45072.3|45052.3|45077.3|45057.3|45072.3|45052.3|1
1645143800000|2022-02-18 00:23:20|45069.8|45049.8|45074.5|45054.5|45074.8|45054.8|45069.8|45049.8|0
1645143810000|2022-02-18 00:23:30|45072|45052|45069.8|45049.8|45072|45052|45069.8|45049.8|0
1645143820000|2022-02-18 00:23:40|45070|45050|45072.3|45052.3|45072.3|45052.3|45070|45050|0
1645143830000|2022-02-18 00:23:50|45072.5|45052.5|45072.3|45052.3|45072.5|45052.5|45072.3|45052.3|0
1645143840000|2022-02-18 00:24:00|45072.5|45052.5|45074.8|45054.8|45074.8|45054.8|45072.5|45052.5|0
1645143850000|2022-02-18 00:24:10|45074.5|45054.5|45069.8|45049.8|45074.5|45054.5|45069.8|45049.8|0
1645143860000|2022-02-18 00:24:20|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|45067.3|45047.3|0
1645143870000|2022-02-18 00:24:30|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|0
1645143890000|2022-02-18 00:24:50|45070|45050|45072.3|45052.3|45072.3|45052.3|45070|45050|0
1645143900000|2022-02-18 00:25:00|45070|45050|45067.3|45047.3|45070|45050|45067.3|45047.3|2
1645143910000|2022-02-18 00:25:10|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|45069.8|45049.8|1
1645143920000|2022-02-18 00:25:20|45072.3|45052.3|45069.8|45049.8|45072.3|45052.3|45069.8|45049.8|2
1645143930000|2022-02-18 00:25:30|45069.5|45049.5|45067.3|45047.3|45069.5|45049.5|45067.3|45047.3|0
1645143940000|2022-02-18 00:25:40|45067.5|45047.5|45074.8|45054.8|45074.8|45054.8|45067.5|45047.5|3
1645143950000|2022-02-18 00:25:50|45077|45057|45081.8|45061.8|45081.8|45061.8|45077|45057|1
1645143960000|2022-02-18 00:26:00|45082|45062|45082.5|45062.5|45084.8|45064.8|45082|45062|1
1645143970000|2022-02-18 00:26:10|45084.8|45064.8|45089.5|45069.5|45089.5|45069.5|45082.5|45062.5|0
1645143980000|2022-02-18 00:26:20|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645144000000|2022-02-18 00:26:40|45092|45072|45089.8|45069.8|45092|45072|45089.8|45069.8|1
1645144010000|2022-02-18 00:26:50|45092|45072|45092.3|45072.3|45092.3|45072.3|45092|45072|0
1645144020000|2022-02-18 00:27:00|45089.8|45069.8|45089.5|45069.5|45089.8|45069.8|45089.5|45069.5|1
1645144030000|2022-02-18 00:27:10|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645144040000|2022-02-18 00:27:20|45090|45070|45092.3|45072.3|45092.3|45072.3|45090|45070|0
1645144050000|2022-02-18 00:27:30|45094.8|45074.8|45097|45077|45097|45077|45094.8|45074.8|3
1645144060000|2022-02-18 00:27:40|45099.3|45079.3|45097|45077|45099.3|45079.3|45097|45077|0
1645144070000|2022-02-18 00:27:50|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45097|45077|0
1645144080000|2022-02-18 00:28:00|45097|45077|45097|45077|45097|45077|45097|45077|0
1645144090000|2022-02-18 00:28:10|45097.3|45077.3|45099.5|45079.5|45099.5|45079.5|45097.3|45077.3|1
1645144100000|2022-02-18 00:28:20|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|45099.8|45079.8|0
1645144120000|2022-02-18 00:28:40|45102|45082|45102|45082|45102|45082|45099.8|45079.8|0
1645144130000|2022-02-18 00:28:50|45099.8|45079.8|45102|45082|45102|45082|45099.8|45079.8|0
1645144140000|2022-02-18 00:29:00|45099.8|45079.8|45099.8|45079.8|45102|45082|45099.8|45079.8|0
1645144150000|2022-02-18 00:29:10|45102|45082|45102|45082|45102|45082|45102|45082|0
1645144160000|2022-02-18 00:29:20|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|2
1645144190000|2022-02-18 00:29:50|45107|45087|45107.3|45087.3|45107.3|45087.3|45104.8|45084.8|2
1645144200000|2022-02-18 00:30:00|45104.8|45084.8|45109.5|45089.5|45109.5|45089.5|45104.8|45084.8|1
1645144210000|2022-02-18 00:30:10|45107.3|45087.3|45109.8|45089.8|45109.8|45089.8|45107.3|45087.3|0
1645144250000|2022-02-18 00:30:50|||||||||1
1645144260000|2022-02-18 00:31:00|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|2
1645144270000|2022-02-18 00:31:10|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|0
1645144280000|2022-02-18 00:31:20|||||||||1
1645144300000|2022-02-18 00:31:40|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|2
1645144310000|2022-02-18 00:31:50|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|0
1645144320000|2022-02-18 00:32:00|45109.5|45089.5|45104.8|45084.8|45109.5|45089.5|45104.8|45084.8|1
1645144330000|2022-02-18 00:32:10|45102.5|45082.5|45102.5|45082.5|45102.5|45082.5|45100.3|45080.3|1
1645144340000|2022-02-18 00:32:20|45104.8|45084.8|45104.5|45084.5|45104.8|45084.8|45104.5|45084.5|0
1645144350000|2022-02-18 00:32:30|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|0
1645144370000|2022-02-18 00:32:50|45107|45087|45107.5|45087.5|45107.5|45087.5|45107|45087|3
1645144380000|2022-02-18 00:33:00|45104.8|45084.8|45102.5|45082.5|45104.8|45084.8|45102.3|45082.3|4
1645144390000|2022-02-18 00:33:10|45104.8|45084.8|45100|45080|45104.8|45084.8|45100|45080|1
1645144410000|2022-02-18 00:33:30|45099.8|45079.8|45099.5|45079.5|45099.8|45079.8|45099.5|45079.5|2
1645144440000|2022-02-18 00:34:00|||||||||1
1645144450000|2022-02-18 00:34:10|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|1
1645144460000|2022-02-18 00:34:20|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|0
1645144480000|2022-02-18 00:34:40|45097.3|45077.3|45099.5|45079.5|45101.8|45081.8|45097.3|45077.3|1
1645144490000|2022-02-18 00:34:50|45097.3|45077.3|45097.3|45077.3|45099.5|45079.5|45095|45075|0
1645144500000|2022-02-18 00:35:00|45095|45075|45099.8|45079.8|45099.8|45079.8|45095|45075|0
1645144510000|2022-02-18 00:35:10|||||||||1
1645144520000|2022-02-18 00:35:20|45097.5|45077.5|45099.5|45079.5|45099.8|45079.8|45097.5|45077.5|3
1645144530000|2022-02-18 00:35:30|45099.3|45079.3|45099.5|45079.5|45099.5|45079.5|45099.3|45079.3|0
1645144540000|2022-02-18 00:35:40|45099.8|45079.8|45097.3|45077.3|45099.8|45079.8|45097.3|45077.3|1
1645144560000|2022-02-18 00:36:00|45097|45077|45099.8|45079.8|45099.8|45079.8|45097|45077|0
1645144570000|2022-02-18 00:36:10|45097.5|45077.5|45095|45075|45097.5|45077.5|45095|45075|1
1645144580000|2022-02-18 00:36:20|45094.8|45074.8|45095|45075|45097.3|45077.3|45094.8|45074.8|2
1645144590000|2022-02-18 00:36:30|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|45097.3|45077.3|0
1645144600000|2022-02-18 00:36:40|45095|45075|45095|45075|45095|45075|45095|45075|0
1645144610000|2022-02-18 00:36:50|45094.8|45074.8|45094.8|45074.8|45095|45075|45094.8|45074.8|0
1645144620000|2022-02-18 00:37:00|45094|45074|45091.8|45071.8|45094|45074|45091.8|45071.8|2
1645144630000|2022-02-18 00:37:10|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645144640000|2022-02-18 00:37:20|45089.5|45069.5|45087.3|45067.3|45089.5|45069.5|45085|45065|1
1645144650000|2022-02-18 00:37:30|45084.8|45064.8|45087.3|45067.3|45089.8|45069.8|45084.8|45064.8|1
1645144660000|2022-02-18 00:37:40|45089.8|45069.8|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|1
1645144670000|2022-02-18 00:37:50|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45082.3|45062.3|0
1645144680000|2022-02-18 00:38:00|45082.3|45062.3|45084.8|45064.8|45084.8|45064.8|45082|45062|3
1645144700000|2022-02-18 00:38:20|45087.3|45067.3|45087.5|45067.5|45087.5|45067.5|45087.3|45067.3|1
1645144710000|2022-02-18 00:38:30|45089.8|45069.8|45087.5|45067.5|45089.8|45069.8|45087.5|45067.5|0
1645144720000|2022-02-18 00:38:40|45089.8|45069.8|45087.5|45067.5|45090|45070|45087.5|45067.5|0
1645144730000|2022-02-18 00:38:50|45090|45070|45090|45070|45090|45070|45090|45070|2
1645144740000|2022-02-18 00:39:00|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|0
1645144770000|2022-02-18 00:39:30|45090|45070|45087.5|45067.5|45090|45070|45087.5|45067.5|1
1645144780000|2022-02-18 00:39:40|45089.8|45069.8|45089.8|45069.8|45092|45072|45089.8|45069.8|3
1645144790000|2022-02-18 00:39:50|45089.5|45069.5|45087|45067|45089.5|45069.5|45087|45067|2
1645144800000|2022-02-18 00:40:00|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|45084.8|45064.8|2
1645144830000|2022-02-18 00:40:30|45087.3|45067.3|45089.5|45069.5|45089.5|45069.5|45087.3|45067.3|0
1645144840000|2022-02-18 00:40:40|45087.3|45067.3|45090|45070|45090|45070|45087.3|45067.3|1
1645144860000|2022-02-18 00:41:00|45087.8|45067.8|45090|45070|45090|45070|45087.5|45067.5|0
1645144870000|2022-02-18 00:41:10|45087.5|45067.5|45089.5|45069.5|45092|45072|45087.3|45067.3|0
1645144880000|2022-02-18 00:41:20|45087.3|45067.3|45085|45065|45087.3|45067.3|45082.8|45062.8|0
1645144890000|2022-02-18 00:41:30|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|1
1645144900000|2022-02-18 00:41:40|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645144910000|2022-02-18 00:41:50|45090|45070|45090|45070|45090|45070|45090|45070|1
1645144930000|2022-02-18 00:42:10|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|45092.3|45072.3|1
1645144940000|2022-02-18 00:42:20|||||||||1
1645144960000|2022-02-18 00:42:40|45092|45072|45092.3|45072.3|45092.3|45072.3|45089.8|45069.8|3
1645144970000|2022-02-18 00:42:50|45089.8|45069.8|45092.3|45072.3|45092.3|45072.3|45089.8|45069.8|0
1645144980000|2022-02-18 00:43:00|45092.5|45072.5|45089.8|45069.8|45092.5|45072.5|45089.8|45069.8|3
1645144990000|2022-02-18 00:43:10|45092|45072|45089.8|45069.8|45092|45072|45089.8|45069.8|1
1645145000000|2022-02-18 00:43:20|45090|45070|45094.5|45074.5|45094.5|45074.5|45090|45070|0
1645145010000|2022-02-18 00:43:30|45092.3|45072.3|45089.8|45069.8|45092.3|45072.3|45089.8|45069.8|0
1645145020000|2022-02-18 00:43:40|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|1
1645145030000|2022-02-18 00:43:50|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|45087.3|45067.3|0
1645145050000|2022-02-18 00:44:10|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|2
1645145060000|2022-02-18 00:44:20|45089.8|45069.8|45087.3|45067.3|45089.8|45069.8|45087.3|45067.3|0
1645145070000|2022-02-18 00:44:30|45087|45067|45087.3|45067.3|45087.3|45067.3|45084.8|45064.8|1
1645145080000|2022-02-18 00:44:40|45085|45065|45085|45065|45087.3|45067.3|45084.8|45064.8|1
1645145090000|2022-02-18 00:44:50|45084.8|45064.8|45084.8|45064.8|45087.3|45067.3|45084.8|45064.8|0
1645145110000|2022-02-18 00:45:10|45084.5|45064.5|45082.3|45062.3|45084.5|45064.5|45082.3|45062.3|1
1645145120000|2022-02-18 00:45:20|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|12
1645145130000|2022-02-18 00:45:30|||||||||1
1645145140000|2022-02-18 00:45:40|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|1
1645145150000|2022-02-18 00:45:50|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|45077.5|45057.5|1
1645145160000|2022-02-18 00:46:00|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|2
1645145170000|2022-02-18 00:46:10|45079.5|45059.5|45072.5|45052.5|45079.5|45059.5|45072.5|45052.5|2
1645145190000|2022-02-18 00:46:30|45074.8|45054.8|45077|45057|45077|45057|45074.8|45054.8|1
1645145200000|2022-02-18 00:46:40|45074.8|45054.8|45074.8|45054.8|45077.3|45057.3|45074.8|45054.8|1
1645145210000|2022-02-18 00:46:50|45074.5|45054.5|45072.3|45052.3|45074.5|45054.5|45072.3|45052.3|0
1645145220000|2022-02-18 00:47:00|45074.8|45054.8|45072.3|45052.3|45074.8|45054.8|45070|45050|3
1645145230000|2022-02-18 00:47:10|45074.8|45054.8|45077|45057|45077|45057|45074.8|45054.8|2
1645145240000|2022-02-18 00:47:20|45074.8|45054.8|45079.5|45059.5|45081.8|45061.8|45074.8|45054.8|5
1645145250000|2022-02-18 00:47:30|45081.8|45061.8|45079.8|45059.8|45084.3|45064.3|45079.5|45059.5|0
1645145260000|2022-02-18 00:47:40|45082|45062|45084.3|45064.3|45084.3|45064.3|45082|45062|0
1645145280000|2022-02-18 00:48:00|45079.5|45059.5|45077.3|45057.3|45079.5|45059.5|45077.3|45057.3|2
1645145290000|2022-02-18 00:48:10|45079.5|45059.5|45077.3|45057.3|45082.3|45062.3|45074.8|45054.8|2
1645145300000|2022-02-18 00:48:20|45079.5|45059.5|45079.3|45059.3|45079.5|45059.5|45077.3|45057.3|5
1645145310000|2022-02-18 00:48:30|45074.8|45054.8|45084.5|45064.5|45084.5|45064.5|45074.8|45054.8|0
1645145320000|2022-02-18 00:48:40|45082|45062|45079.8|45059.8|45084.5|45064.5|45079.8|45059.8|0
1645145330000|2022-02-18 00:48:50|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|2
1645145340000|2022-02-18 00:49:00|45079.8|45059.8|45074.8|45054.8|45079.8|45059.8|45074.8|45054.8|5
1645145350000|2022-02-18 00:49:10|45077|45057|45074.8|45054.8|45077|45057|45074.8|45054.8|0
1645145360000|2022-02-18 00:49:20|||||||||2
1645145380000|2022-02-18 00:49:40|45074.5|45054.5|45074.5|45054.5|45074.8|45054.8|45074.5|45054.5|1
1645145390000|2022-02-18 00:49:50|45074.8|45054.8|45074.8|45054.8|45077.3|45057.3|45074.8|45054.8|1
1645145400000|2022-02-18 00:50:00|45075|45055|45074.8|45054.8|45079.5|45059.5|45074.8|45054.8|4
1645145410000|2022-02-18 00:50:10|45077|45057|45074.8|45054.8|45077|45057|45074.8|45054.8|0
1645145420000|2022-02-18 00:50:20|45072.5|45052.5|45067.3|45047.3|45074.8|45054.8|45067.3|45047.3|8
1645145440000|2022-02-18 00:50:40|45065|45045|45065|45045|45065|45045|45065|45045|0
1645145450000|2022-02-18 00:50:50|45064.8|45044.8|45064.8|45044.8|45064.8|45044.8|45060|45040|2
1645145470000|2022-02-18 00:51:10|45062.3|45042.3|45064.8|45044.8|45064.8|45044.8|45062.3|45042.3|1
1645145480000|2022-02-18 00:51:20|45064.5|45044.5|45064.8|45044.8|45064.8|45044.8|45060|45040|0
1645145490000|2022-02-18 00:51:30|45067.3|45047.3|45065|45045|45067.3|45047.3|45064.8|45044.8|3
1645145500000|2022-02-18 00:51:40|45067.3|45047.3|45069.8|45049.8|45069.8|45049.8|45064.8|45044.8|1
1645145510000|2022-02-18 00:51:50|45074.8|45054.8|45079.5|45059.5|45084.5|45064.5|45074.8|45054.8|0
1645145520000|2022-02-18 00:52:00|45080|45060|45079.8|45059.8|45084.6|45064.6|45079.8|45059.8|1
1645145530000|2022-02-18 00:52:10|45077.5|45057.5|45079.8|45059.8|45079.8|45059.8|45077.5|45057.5|0
1645145540000|2022-02-18 00:52:20|45080|45060|45079.8|45059.8|45082.3|45062.3|45079.8|45059.8|1
1645145550000|2022-02-18 00:52:30|45082.1|45062.1|45084.6|45064.6|45084.6|45064.6|45079.8|45059.8|1
1645145560000|2022-02-18 00:52:40|45082.3|45062.3|45084.6|45064.6|45084.6|45064.6|45082.3|45062.3|0
1645145580000|2022-02-18 00:53:00|45084.8|45064.8|45087.1|45067.1|45087.1|45067.1|45084.8|45064.8|1
1645145590000|2022-02-18 00:53:10|45084.8|45064.8|45087.1|45067.1|45087.1|45067.1|45084.8|45064.8|0
1645145600000|2022-02-18 00:53:20|45087.3|45067.3|45092.1|45072.1|45092.1|45072.1|45087.3|45067.3|2
1645145610000|2022-02-18 00:53:30|45092.3|45072.3|45094.6|45074.6|45094.8|45074.8|45092.3|45072.3|1
1645145620000|2022-02-18 00:53:40|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|1
1645145630000|2022-02-18 00:53:50|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45087.5|45067.5|4
1645145640000|2022-02-18 00:54:00|45092.1|45072.1|45089.6|45069.6|45092.1|45072.1|45087.3|45067.3|1
1645145650000|2022-02-18 00:54:10|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|45089.8|45069.8|0
1645145670000|2022-02-18 00:54:30|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|0
1645145680000|2022-02-18 00:54:40|45089.8|45069.8|45092.1|45072.1|45094.6|45074.6|45089.8|45069.8|0
1645145690000|2022-02-18 00:54:50|45089.8|45069.8|45094.6|45074.6|45094.8|45074.8|45089.8|45069.8|1
1645145700000|2022-02-18 00:55:00|45089.8|45069.8|45094.6|45074.6|45094.6|45074.6|45089.8|45069.8|2
1645145710000|2022-02-18 00:55:10|45094.3|45074.3|45089.8|45069.8|45094.3|45074.3|45089.8|45069.8|0
1645145720000|2022-02-18 00:55:20|45092.1|45072.1|45094.6|45074.6|45094.8|45074.8|45089.8|45069.8|1
1645145740000|2022-02-18 00:55:40|45094.8|45074.8|45094.6|45074.6|45094.8|45074.8|45094.6|45074.6|0
1645145750000|2022-02-18 00:55:50|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|45094.8|45074.8|0
1645145760000|2022-02-18 00:56:00|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45092.3|45072.3|1
1645145770000|2022-02-18 00:56:10|45092.3|45072.3|45095|45075|45095|45075|45092.3|45072.3|6
1645145780000|2022-02-18 00:56:20|45097.3|45077.3|45099.6|45079.6|45099.6|45079.6|45097.3|45077.3|0
1645145790000|2022-02-18 00:56:30|45097.3|45077.3|45101.8|45081.8|45101.8|45081.8|45097.3|45077.3|2
1645145800000|2022-02-18 00:56:40|45104.1|45084.1|45104.1|45084.1|45104.1|45084.1|45104.1|45084.1|0
1645145810000|2022-02-18 00:56:50|45104.3|45084.3|45104.6|45084.6|45104.6|45084.6|45102.1|45082.1|0
1645145820000|2022-02-18 00:57:00|45104.3|45084.3|45099.8|45079.8|45104.3|45084.3|45099.8|45079.8|0
1645145830000|2022-02-18 00:57:10|45102.1|45082.1|45104.8|45084.8|45104.8|45084.8|45099.8|45079.8|3
1645145840000|2022-02-18 00:57:20|45105|45085|45105|45085|45105|45085|45105|45085|1
1645145850000|2022-02-18 00:57:30|45104.8|45084.8|45109.6|45089.6|45109.6|45089.6|45104.8|45084.8|1
1645145860000|2022-02-18 00:57:40|45107.3|45087.3|45102.3|45082.3|45107.3|45087.3|45102.3|45082.3|0
1645145870000|2022-02-18 00:57:50|45104.6|45084.6|45102.3|45082.3|45104.6|45084.6|45100|45080|1
1645145880000|2022-02-18 00:58:00|45104.6|45084.6|45100|45080|45104.6|45084.6|45100|45080|0
1645145890000|2022-02-18 00:58:10|45102.3|45082.3|45104.8|45084.8|45104.8|45084.8|45100|45080|3
1645145900000|2022-02-18 00:58:20|45107.1|45087.1|45104.8|45084.8|45107.3|45087.3|45104.8|45084.8|1
1645145910000|2022-02-18 00:58:30|45107.1|45087.1|45104.6|45084.6|45107.1|45087.1|45104.6|45084.6|0
1645145920000|2022-02-18 00:58:40|45102.3|45082.3|45104.8|45084.8|45104.8|45084.8|45099.8|45079.8|13
1645145930000|2022-02-18 00:58:50|45107.3|45087.3|45107.5|45087.5|45110|45090|45107.3|45087.3|4
1645145940000|2022-02-18 00:59:00|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|45107.3|45087.3|1
1645145950000|2022-02-18 00:59:10|45107.5|45087.5|45109.6|45089.6|45109.6|45089.6|45107.3|45087.3|1
1645145960000|2022-02-18 00:59:20|45109.8|45089.8|45109.6|45089.6|45109.8|45089.8|45109.6|45089.6|0
1645145970000|2022-02-18 00:59:30|45109.8|45089.8|45109.6|45089.6|45109.8|45089.8|45109.6|45089.6|0
1645145980000|2022-02-18 00:59:40|45112.3|45092.3|45109.6|45089.6|45112.3|45092.3|45109.6|45089.6|2
1645145990000|2022-02-18 00:59:50|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|45104.8|45084.8|0
1645146000000|2022-02-18 01:00:00|45105|45085|45184.8|45164.8|45184.8|45164.8|45104.8|45084.8|91
1645146010000|2022-02-18 01:00:10|45182.5|45162.5|45187.3|45167.3|45212.3|45192.3|45182.1|45162.1|67
1645146020000|2022-02-18 01:00:20|45189.6|45169.6|45202.3|45182.3|45204.8|45184.8|45179.8|45159.8|54
1645146030000|2022-02-18 01:00:30|45204.8|45184.8|45207.3|45187.3|45212.3|45192.3|45204.8|45184.8|14
1645146040000|2022-02-18 01:00:40|45209.8|45189.8|45209.8|45189.8|45210|45190|45209.6|45189.6|7
1645146050000|2022-02-18 01:00:50|45212.3|45192.3|45214.8|45194.8|45214.8|45194.8|45209.8|45189.8|7
1645146060000|2022-02-18 01:01:00|45217.1|45197.1|45201.8|45181.8|45217.3|45197.3|45201.6|45181.6|26
1645146070000|2022-02-18 01:01:10|45202.1|45182.1|45199.8|45179.8|45202.1|45182.1|45191.8|45171.8|29
1645146080000|2022-02-18 01:01:20|45199.6|45179.6|45202.3|45182.3|45209.6|45189.6|45192.1|45172.1|16
1645146090000|2022-02-18 01:01:30|45199.8|45179.8|45206.8|45186.8|45207.1|45187.1|45199.8|45179.8|8
1645146100000|2022-02-18 01:01:40|45204.3|45184.3|45199.3|45179.3|45204.3|45184.3|45199.3|45179.3|10
1645146110000|2022-02-18 01:01:50|45199.1|45179.1|45199.6|45179.6|45201.8|45181.8|45196.6|45176.6|4
1645146120000|2022-02-18 01:02:00|45201.8|45181.8|45204.3|45184.3|45206.8|45186.8|45199.3|45179.3|3
1645146130000|2022-02-18 01:02:10|45206.6|45186.6|45204.1|45184.1|45206.6|45186.6|45201.8|45181.8|4
1645146140000|2022-02-18 01:02:20|45204.3|45184.3|45224.6|45204.6|45224.6|45204.6|45204.3|45184.3|12
1645146150000|2022-02-18 01:02:30|45226.8|45206.8|45249.3|45229.3|45254.1|45234.1|45224.1|45204.1|21
1645146160000|2022-02-18 01:02:40|45246.8|45226.8|45264.1|45244.1|45264.1|45244.1|45246.8|45226.8|17
1645146170000|2022-02-18 01:02:50|45266.8|45246.8|45251.8|45231.8|45269.1|45249.1|45249.1|45229.1|10
1645146180000|2022-02-18 01:03:00|45251.6|45231.6|45249.3|45229.3|45254.1|45234.1|45249.3|45229.3|9
1645146190000|2022-02-18 01:03:10|45251.6|45231.6|45269.1|45249.1|45269.1|45249.1|45249.3|45229.3|16
1645146200000|2022-02-18 01:03:20|45264.3|45244.3|45256.8|45236.8|45264.3|45244.3|45256.8|45236.8|2
1645146210000|2022-02-18 01:03:30|45252.1|45232.1|45241.6|45221.6|45252.1|45232.1|45241.6|45221.6|10
1645146220000|2022-02-18 01:03:40|45239.3|45219.3|45234.1|45214.1|45241.6|45221.6|45231.8|45211.8|7
1645146230000|2022-02-18 01:03:50|45234.3|45214.3|45249.3|45229.3|45251.6|45231.6|45234.3|45214.3|5
1645146240000|2022-02-18 01:04:00|45249.1|45229.1|45241.6|45221.6|45249.3|45229.3|45241.6|45221.6|13
1645146250000|2022-02-18 01:04:10|45241.3|45221.3|45253.8|45233.8|45253.8|45233.8|45241.3|45221.3|5
1645146260000|2022-02-18 01:04:20|45253.6|45233.6|45244.1|45224.1|45253.6|45233.6|45244.1|45224.1|4
1645146270000|2022-02-18 01:04:30|45246.8|45226.8|45249.1|45229.1|45251.3|45231.3|45244.1|45224.1|1
1645146280000|2022-02-18 01:04:40|45246.8|45226.8|45264.6|45244.6|45264.6|45244.6|45246.8|45226.8|9
1645146290000|2022-02-18 01:04:50|45264.3|45244.3|45289.1|45269.1|45289.1|45269.1|45264.3|45244.3|20
1645146300000|2022-02-18 01:05:00|45284.1|45264.1|45279.3|45259.3|45284.1|45264.1|45279.1|45259.1|11
1645146310000|2022-02-18 01:05:10|45279.1|45259.1|45279.1|45259.1|45281.8|45261.8|45279.1|45259.1|1
1645146320000|2022-02-18 01:05:20|45279.3|45259.3|45276.6|45256.6|45281.8|45261.8|45276.6|45256.6|5
1645146330000|2022-02-18 01:05:30|45274.3|45254.3|45274.3|45254.3|45276.6|45256.6|45267.1|45247.1|7
1645146340000|2022-02-18 01:05:40|45276.6|45256.6|45281.8|45261.8|45281.8|45261.8|45276.6|45256.6|1
1645146350000|2022-02-18 01:05:50|45282.1|45262.1|45276.3|45256.3|45284.3|45264.3|45276.3|45256.3|9
1645146360000|2022-02-18 01:06:00|45274.1|45254.1|45276.8|45256.8|45276.8|45256.8|45274.1|45254.1|4
1645146370000|2022-02-18 01:06:10|45277.1|45257.1|45281.8|45261.8|45281.8|45261.8|45277.1|45257.1|2
1645146380000|2022-02-18 01:06:20|45284.3|45264.3|45284.1|45264.1|45289.1|45269.1|45284.1|45264.1|1
1645146390000|2022-02-18 01:06:30|45283.8|45263.8|45281.6|45261.6|45283.8|45263.8|45281.6|45261.6|0
1645146400000|2022-02-18 01:06:40|45279.1|45259.1|45271.8|45251.8|45279.1|45259.1|45271.6|45251.6|1
1645146410000|2022-02-18 01:06:50|45274.6|45254.6|45281.8|45261.8|45281.8|45261.8|45274.6|45254.6|3
1645146420000|2022-02-18 01:07:00|45279.3|45259.3|45281.3|45261.3|45284.3|45264.3|45279.3|45259.3|4
1645146430000|2022-02-18 01:07:10|45281.6|45261.6|45289.3|45269.3|45289.3|45269.3|45281.6|45261.6|9
1645146440000|2022-02-18 01:07:20|45289.6|45269.6|45289.1|45269.1|45291.8|45271.8|45289.1|45269.1|2
1645146450000|2022-02-18 01:07:30|45289.3|45269.3|45281.6|45261.6|45289.3|45269.3|45281.6|45261.6|5
1645146460000|2022-02-18 01:07:40|45279.3|45259.3|45279.1|45259.1|45279.3|45259.3|45279.1|45259.1|0
1645146470000|2022-02-18 01:07:50|45281.6|45261.6|45281.3|45261.3|45281.6|45261.6|45278.8|45258.8|4
1645146480000|2022-02-18 01:08:00|45278.8|45258.8|45272.1|45252.1|45281.3|45261.3|45272.1|45252.1|7
1645146490000|2022-02-18 01:08:10|45274.3|45254.3|45271.8|45251.8|45276.6|45256.6|45271.6|45251.6|5
1645146500000|2022-02-18 01:08:20|45271.6|45251.6|45259.3|45239.3|45271.6|45251.6|45259.3|45239.3|4
1645146510000|2022-02-18 01:08:30|45261.8|45241.8|45261.6|45241.6|45261.8|45241.8|45254.3|45234.3|10
1645146520000|2022-02-18 01:08:40|45261.8|45241.8|45256.8|45236.8|45264.1|45244.1|45254.3|45234.3|11
1645146530000|2022-02-18 01:08:50|45254.6|45234.6|45264.1|45244.1|45264.1|45244.1|45251.8|45231.8|4
1645146540000|2022-02-18 01:09:00|45267.1|45247.1|45259.3|45239.3|45267.1|45247.1|45259.3|45239.3|6
1645146550000|2022-02-18 01:09:10|45259.1|45239.1|45256.8|45236.8|45259.1|45239.1|45254.3|45234.3|1
1645146560000|2022-02-18 01:09:20|45256.6|45236.6|45256.8|45236.8|45256.8|45236.8|45254.3|45234.3|1
1645146570000|2022-02-18 01:09:30|45254.3|45234.3|45249.3|45229.3|45254.3|45234.3|45249.3|45229.3|2
1645146580000|2022-02-18 01:09:40|45249.1|45229.1|45241.8|45221.8|45249.1|45229.1|45241.8|45221.8|3
1645146590000|2022-02-18 01:09:50|45244.1|45224.1|45239.3|45219.3|45244.1|45224.1|45239.3|45219.3|9
1645146600000|2022-02-18 01:10:00|45239.1|45219.1|45231.8|45211.8|45239.1|45219.1|45229.3|45209.3|8
1645146610000|2022-02-18 01:10:10|45231.6|45211.6|45231.8|45211.8|45231.8|45211.8|45229.3|45209.3|3
1645146620000|2022-02-18 01:10:20|45229.3|45209.3|45246.6|45226.6|45246.6|45226.6|45229.3|45209.3|8
1645146630000|2022-02-18 01:10:30|45244.3|45224.3|45251.3|45231.3|45251.3|45231.3|45244.1|45224.1|4
1645146640000|2022-02-18 01:10:40|45249.1|45229.1|45249.1|45229.1|45251.3|45231.3|45246.8|45226.8|1
1645146650000|2022-02-18 01:10:50|45249.3|45229.3|45249.3|45229.3|45251.8|45231.8|45247.1|45227.1|8
1645146660000|2022-02-18 01:11:00|45251.6|45231.6|45246.6|45226.6|45254.1|45234.1|45244.3|45224.3|11
1645146670000|2022-02-18 01:11:10|45246.8|45226.8|45251.8|45231.8|45254.1|45234.1|45246.8|45226.8|1
1645146680000|2022-02-18 01:11:20|45254.1|45234.1|45254.1|45234.1|45254.3|45234.3|45254.1|45234.1|1
1645146690000|2022-02-18 01:11:30|45253.8|45233.8|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|1
1645146700000|2022-02-18 01:11:40|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|45254.3|45234.3|0
1645146710000|2022-02-18 01:11:50|45254.3|45234.3|45259.1|45239.1|45259.1|45239.1|45254.3|45234.3|3
1645146720000|2022-02-18 01:12:00|45259.3|45239.3|45244.3|45224.3|45259.3|45239.3|45242.1|45222.1|10
1645146730000|2022-02-18 01:12:10|45241.8|45221.8|45241.3|45221.3|45241.8|45221.8|45241.3|45221.3|3
1645146740000|2022-02-18 01:12:20|45241.6|45221.6|45239.1|45219.1|45241.6|45221.6|45239.1|45219.1|1
1645146750000|2022-02-18 01:12:30|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45239.1|45219.1|0
1645146760000|2022-02-18 01:12:40|45241.8|45221.8|45246.6|45226.6|45246.6|45226.6|45241.6|45221.6|4
1645146770000|2022-02-18 01:12:50|45244.3|45224.3|45249.1|45229.1|45249.1|45229.1|45244.3|45224.3|0
1645146780000|2022-02-18 01:13:00|45249.3|45229.3|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|1
1645146790000|2022-02-18 01:13:10|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|2
1645146800000|2022-02-18 01:13:20|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|45249.6|45229.6|0
1645146810000|2022-02-18 01:13:30|45254.3|45234.3|45259.1|45239.1|45259.1|45239.1|45254.1|45234.1|1
1645146820000|2022-02-18 01:13:40|45254.3|45234.3|45249.1|45229.1|45254.3|45234.3|45249.1|45229.1|15
1645146830000|2022-02-18 01:13:50|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1645146840000|2022-02-18 01:14:00|45244.1|45224.1|45239.1|45219.1|45244.1|45224.1|45236.6|45216.6|8
1645146850000|2022-02-18 01:14:10|45246.6|45226.6|45266.6|45246.6|45266.6|45246.6|45246.6|45226.6|14
1645146860000|2022-02-18 01:14:20|45266.3|45246.3|45259.1|45239.1|45266.3|45246.3|45256.6|45236.6|5
1645146870000|2022-02-18 01:14:30|45259.3|45239.3|45254.1|45234.1|45259.3|45239.3|45249.3|45229.3|3
1645146880000|2022-02-18 01:14:40|45253.8|45233.8|45254.1|45234.1|45254.1|45234.1|45249.3|45229.3|2
1645146890000|2022-02-18 01:14:50|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45249.1|45229.1|5
1645146900000|2022-02-18 01:15:00|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|3
1645146910000|2022-02-18 01:15:10|45256.6|45236.6|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|3
1645146920000|2022-02-18 01:15:20|45264.1|45244.1|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|4
1645146930000|2022-02-18 01:15:30|45264.3|45244.3|45269.1|45249.1|45269.1|45249.1|45264.1|45244.1|3
1645146950000|2022-02-18 01:15:50|45269.3|45249.3|45279.1|45259.1|45279.1|45259.1|45269.3|45249.3|6
1645146960000|2022-02-18 01:16:00|45276.6|45256.6|45276.3|45256.3|45276.6|45256.6|45274.1|45254.1|12
1645146970000|2022-02-18 01:16:10|45276.1|45256.1|45268.8|45248.8|45276.1|45256.1|45268.8|45248.8|4
1645146980000|2022-02-18 01:16:20|45268.6|45248.6|45264.3|45244.3|45268.6|45248.6|45264.3|45244.3|0
1645146990000|2022-02-18 01:16:30|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|45259.3|45239.3|5
1645147000000|2022-02-18 01:16:40|45261.6|45241.6|45261.8|45241.8|45263.8|45243.8|45259.3|45239.3|4
1645147010000|2022-02-18 01:16:50|45259.1|45239.1|45259.3|45239.3|45261.6|45241.6|45259.1|45239.1|5
1645147020000|2022-02-18 01:17:00|45261.6|45241.6|45244.3|45224.3|45264.1|45244.1|45244.3|45224.3|12
1645147030000|2022-02-18 01:17:10|45246.8|45226.8|45254.1|45234.1|45254.1|45234.1|45244.6|45224.6|3
1645147040000|2022-02-18 01:17:20|45251.8|45231.8|45251.6|45231.6|45256.3|45236.3|45251.6|45231.6|4
1645147050000|2022-02-18 01:17:30|45251.8|45231.8|45251.8|45231.8|45254.1|45234.1|45249.3|45229.3|8
1645147060000|2022-02-18 01:17:40|45251.6|45231.6|45254.3|45234.3|45259.1|45239.1|45249.1|45229.1|2
1645147070000|2022-02-18 01:17:50|45252.1|45232.1|45249.6|45229.6|45254.1|45234.1|45249.3|45229.3|2
1645147080000|2022-02-18 01:18:00|45254.1|45234.1|45244.6|45224.6|45254.1|45234.1|45244.6|45224.6|2
1645147090000|2022-02-18 01:18:10|45246.8|45226.8|45249.1|45229.1|45249.3|45229.3|45244.3|45224.3|4
1645147100000|2022-02-18 01:18:20|45246.8|45226.8|45254.3|45234.3|45254.3|45234.3|45246.8|45226.8|0
1645147110000|2022-02-18 01:18:30|45256.6|45236.6|45251.8|45231.8|45259.1|45239.1|45251.8|45231.8|1
1645147120000|2022-02-18 01:18:40|45251.6|45231.6|45248.8|45228.8|45251.6|45231.6|45248.8|45228.8|0
1645147130000|2022-02-18 01:18:50|45244.1|45224.1|45244.3|45224.3|45244.6|45224.6|45241.8|45221.8|4
1645147140000|2022-02-18 01:19:00|45244.1|45224.1|45229.1|45209.1|45244.1|45224.1|45224.3|45204.3|22
1645147150000|2022-02-18 01:19:10|45226.8|45206.8|45233.8|45213.8|45233.8|45213.8|45216.8|45196.8|8
1645147160000|2022-02-18 01:19:20|45236.3|45216.3|45231.8|45211.8|45236.3|45216.3|45231.8|45211.8|1
1645147170000|2022-02-18 01:19:30|45232.1|45212.1|45231.8|45211.8|45234.3|45214.3|45229.6|45209.6|3
1645147180000|2022-02-18 01:19:40|45231.6|45211.6|45231.8|45211.8|45234.1|45214.1|45229.3|45209.3|1
1645147190000|2022-02-18 01:19:50|45234.1|45214.1|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|0
1645147200000|2022-02-18 01:20:00|45238.8|45218.8|45227.1|45207.1|45238.8|45218.8|45227.1|45207.1|1
1645147210000|2022-02-18 01:20:10|45229.3|45209.3|45224.6|45204.6|45229.3|45209.3|45224.6|45204.6|0
1645147220000|2022-02-18 01:20:20|45229.3|45209.3|45229.3|45209.3|45232.1|45212.1|45229.1|45209.1|3
1645147230000|2022-02-18 01:20:30|45231.6|45211.6|45229.3|45209.3|45231.8|45211.8|45229.3|45209.3|0
1645147240000|2022-02-18 01:20:40|45227.1|45207.1|45229.3|45209.3|45231.8|45211.8|45227.1|45207.1|0
1645147250000|2022-02-18 01:20:50|45231.8|45211.8|45241.6|45221.6|45244.1|45224.1|45231.8|45211.8|3
1645147260000|2022-02-18 01:21:00|45244.1|45224.1|45239.3|45219.3|45244.1|45224.1|45237.1|45217.1|4
1645147270000|2022-02-18 01:21:10|45241.8|45221.8|45239.3|45219.3|45241.8|45221.8|45236.8|45216.8|1
1645147280000|2022-02-18 01:21:20|45241.6|45221.6|45244.3|45224.3|45244.3|45224.3|45239.1|45219.1|7
1645147290000|2022-02-18 01:21:30|45241.8|45221.8|45244.1|45224.1|45246.6|45226.6|45241.8|45221.8|0
1645147300000|2022-02-18 01:21:40|45241.8|45221.8|45251.6|45231.6|45251.6|45231.6|45239.3|45219.3|4
1645147310000|2022-02-18 01:21:50|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|0
1645147320000|2022-02-18 01:22:00|45251.8|45231.8|45254.1|45234.1|45254.1|45234.1|45249.3|45229.3|3
1645147340000|2022-02-18 01:22:20|45256.3|45236.3|45254.1|45234.1|45256.6|45236.6|45254.1|45234.1|0
1645147350000|2022-02-18 01:22:30|45251.8|45231.8|45251.8|45231.8|45254.1|45234.1|45251.8|45231.8|0
1645147360000|2022-02-18 01:22:40|45251.6|45231.6|45251.8|45231.8|45254.1|45234.1|45249.6|45229.6|0
1645147370000|2022-02-18 01:22:50|45249.6|45229.6|45246.8|45226.8|45249.6|45229.6|45246.8|45226.8|3
1645147380000|2022-02-18 01:23:00|45244.6|45224.6|45249.1|45229.1|45249.1|45229.1|45244.6|45224.6|0
1645147390000|2022-02-18 01:23:10|45249.3|45229.3|45254.3|45234.3|45256.8|45236.8|45249.3|45229.3|2
1645147400000|2022-02-18 01:23:20|45254.1|45234.1|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|3
1645147410000|2022-02-18 01:23:30|45254.1|45234.1|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|1
1645147420000|2022-02-18 01:23:40|45254.1|45234.1|45256.8|45236.8|45256.8|45236.8|45251.8|45231.8|0
1645147430000|2022-02-18 01:23:50|45254.3|45234.3|45256.8|45236.8|45256.8|45236.8|45254.3|45234.3|0
1645147440000|2022-02-18 01:24:00|45254.3|45234.3|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|2
1645147470000|2022-02-18 01:24:30|45252.1|45232.1|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|0
1645147480000|2022-02-18 01:24:40|45252.1|45232.1|45254.3|45234.3|45254.3|45234.3|45252.1|45232.1|0
1645147490000|2022-02-18 01:24:50|45257.1|45237.1|45254.3|45234.3|45257.1|45237.1|45254.3|45234.3|5
1645147500000|2022-02-18 01:25:00|45252.1|45232.1|45249.1|45229.1|45254.1|45234.1|45249.1|45229.1|1
1645147510000|2022-02-18 01:25:10|45249.3|45229.3|45251.6|45231.6|45251.6|45231.6|45249.3|45229.3|4
1645147520000|2022-02-18 01:25:20|45254.1|45234.1|45249.3|45229.3|45254.1|45234.1|45249.3|45229.3|1
1645147530000|2022-02-18 01:25:30|45249.6|45229.6|45259.1|45239.1|45259.1|45239.1|45249.3|45229.3|3
1645147540000|2022-02-18 01:25:40|45256.8|45236.8|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|0
1645147550000|2022-02-18 01:25:50|45259.3|45239.3|45256.8|45236.8|45259.3|45239.3|45256.8|45236.8|2
1645147560000|2022-02-18 01:26:00|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|0
1645147570000|2022-02-18 01:26:10|45256.8|45236.8|45259.1|45239.1|45259.1|45239.1|45256.8|45236.8|2
1645147580000|2022-02-18 01:26:20|45259.3|45239.3|45263.6|45243.6|45263.8|45243.8|45254.1|45234.1|12
1645147590000|2022-02-18 01:26:30|45263.3|45243.3|45256.3|45236.3|45263.3|45243.3|45256.3|45236.3|1
1645147600000|2022-02-18 01:26:40|45254.1|45234.1|45258.8|45238.8|45258.8|45238.8|45254.1|45234.1|0
1645147610000|2022-02-18 01:26:50|45258.6|45238.6|45258.8|45238.8|45261.1|45241.1|45254.1|45234.1|10
1645147620000|2022-02-18 01:27:00|45261.1|45241.1|45253.8|45233.8|45261.1|45241.1|45253.8|45233.8|9
1645147630000|2022-02-18 01:27:10|45258.8|45238.8|45254.1|45234.1|45258.8|45238.8|45253.8|45233.8|7
1645147640000|2022-02-18 01:27:20|45258.6|45238.6|45253.8|45233.8|45258.6|45238.6|45253.8|45233.8|1
1645147650000|2022-02-18 01:27:30|45256.1|45236.1|45253.8|45233.8|45256.1|45236.1|45253.8|45233.8|0
1645147660000|2022-02-18 01:27:40|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45249.3|45229.3|0
1645147670000|2022-02-18 01:27:50|45249.1|45229.1|45251.1|45231.1|45256.1|45236.1|45249.1|45229.1|5
1645147680000|2022-02-18 01:28:00|45251.3|45231.3|45246.3|45226.3|45253.8|45233.8|45243.8|45223.8|12
1645147690000|2022-02-18 01:28:10|45248.6|45228.6|45248.6|45228.6|45248.6|45228.6|45243.6|45223.6|0
1645147700000|2022-02-18 01:28:20|45251.1|45231.1|45253.6|45233.6|45253.6|45233.6|45248.6|45228.6|2
1645147710000|2022-02-18 01:28:30|45251.3|45231.3|45253.6|45233.6|45253.8|45233.8|45251.3|45231.3|0
1645147720000|2022-02-18 01:28:40|45251.3|45231.3|45251.1|45231.1|45251.3|45231.3|45244.1|45224.1|2
1645147730000|2022-02-18 01:28:50|45248.8|45228.8|45248.8|45228.8|45251.1|45231.1|45248.6|45228.6|10
1645147740000|2022-02-18 01:29:00|45251.3|45231.3|45253.6|45233.6|45256.1|45236.1|45249.1|45229.1|6
1645147750000|2022-02-18 01:29:10|45253.8|45233.8|45261.3|45241.3|45263.6|45243.6|45253.8|45233.8|3
1645147760000|2022-02-18 01:29:20|45261.6|45241.6|45258.8|45238.8|45263.6|45243.6|45258.8|45238.8|3
1645147770000|2022-02-18 01:29:30|45258.6|45238.6|45256.3|45236.3|45258.8|45238.8|45254.1|45234.1|3
1645147780000|2022-02-18 01:29:40|45258.6|45238.6|45256.3|45236.3|45258.6|45238.6|45254.1|45234.1|0
1645147790000|2022-02-18 01:29:50|45258.6|45238.6|45258.6|45238.6|45258.6|45238.6|45256.3|45236.3|0
1645147800000|2022-02-18 01:30:00|45256.3|45236.3|45263.6|45243.6|45263.6|45243.6|45253.8|45233.8|7
1645147810000|2022-02-18 01:30:10|45263.8|45243.8|45268.8|45248.8|45271.3|45251.3|45263.8|45243.8|2
1645147820000|2022-02-18 01:30:20|45271.3|45251.3|45266.3|45246.3|45271.3|45251.3|45266.3|45246.3|2
1645147830000|2022-02-18 01:30:30|45266.1|45246.1|45266.3|45246.3|45266.3|45246.3|45263.8|45243.8|0
1645147840000|2022-02-18 01:30:40|45268.6|45248.6|45266.3|45246.3|45268.6|45248.6|45263.8|45243.8|0
1645147850000|2022-02-18 01:30:50|45263.8|45243.8|45266.3|45246.3|45268.8|45248.8|45263.8|45243.8|3
1645147860000|2022-02-18 01:31:00|45263.8|45243.8|45269.1|45249.1|45271.3|45251.3|45263.8|45243.8|2
1645147870000|2022-02-18 01:31:10|45271.3|45251.3|45276.6|45256.6|45276.6|45256.6|45271.3|45251.3|2
1645147880000|2022-02-18 01:31:20|45278.8|45258.8|45293.8|45273.8|45293.8|45273.8|45278.8|45258.8|16
1645147890000|2022-02-18 01:31:30|45296.1|45276.1|45298.8|45278.8|45301.6|45281.6|45293.8|45273.8|12
1645147900000|2022-02-18 01:31:40|45296.6|45276.6|45296.6|45276.6|45298.8|45278.8|45296.3|45276.3|1
1645147910000|2022-02-18 01:31:50|45298.8|45278.8|45309.1|45289.1|45311.1|45291.1|45296.3|45276.3|12
1645147920000|2022-02-18 01:32:00|45309.3|45289.3|45316.8|45296.8|45316.8|45296.8|45308.8|45288.8|15
1645147930000|2022-02-18 01:32:10|45317.1|45297.1|45331.8|45311.8|45336.8|45316.8|45316.6|45296.6|19
1645147940000|2022-02-18 01:32:20|45333.8|45313.8|45349.3|45329.3|45349.3|45329.3|45329.1|45309.1|32
1645147950000|2022-02-18 01:32:30|45349.6|45329.6|45384.6|45364.6|45384.6|45364.6|45349.6|45329.6|48
1645147960000|2022-02-18 01:32:40|45391.6|45371.6|45399.3|45379.3|45404.3|45384.3|45391.6|45371.6|29
1645147970000|2022-02-18 01:32:50|45394.6|45374.6|45394.3|45374.3|45399.3|45379.3|45391.8|45371.8|14
1645147980000|2022-02-18 01:33:00|45394.1|45374.1|45379.8|45359.8|45394.6|45374.6|45379.8|45359.8|27
1645147990000|2022-02-18 01:33:10|45382.1|45362.1|45372.1|45352.1|45382.1|45362.1|45372.1|45352.1|13
1645148000000|2022-02-18 01:33:20|45369.8|45349.8|45376.8|45356.8|45376.8|45356.8|45369.3|45349.3|11
1645148010000|2022-02-18 01:33:30|45374.3|45354.3|45374.6|45354.6|45376.8|45356.8|45369.3|45349.3|17
1645148020000|2022-02-18 01:33:40|45374.3|45354.3|45369.6|45349.6|45374.6|45354.6|45367.3|45347.3|7
1645148030000|2022-02-18 01:33:50|45367.1|45347.1|45369.3|45349.3|45369.6|45349.6|45364.3|45344.3|7
1645148040000|2022-02-18 01:34:00|45369.6|45349.6|45379.8|45359.8|45379.8|45359.8|45369.3|45349.3|22
1645148050000|2022-02-18 01:34:10|45384.6|45364.6|45371.8|45351.8|45387.1|45367.1|45371.8|45351.8|7
1645148060000|2022-02-18 01:34:20|45371.6|45351.6|45379.1|45359.1|45381.8|45361.8|45369.3|45349.3|5
1645148070000|2022-02-18 01:34:30|45378.8|45358.8|45369.3|45349.3|45379.3|45359.3|45369.3|45349.3|1
1645148080000|2022-02-18 01:34:40|45366.8|45346.8|45379.3|45359.3|45381.8|45361.8|45366.8|45346.8|5
1645148090000|2022-02-18 01:34:50|45379.6|45359.6|45391.6|45371.6|45391.6|45371.6|45379.1|45359.1|7
1645148100000|2022-02-18 01:35:00|45389.3|45369.3|45391.8|45371.8|45393.8|45373.8|45389.3|45369.3|6
1645148110000|2022-02-18 01:35:10|45389.6|45369.6|45389.3|45369.3|45391.8|45371.8|45389.3|45369.3|0
1645148120000|2022-02-18 01:35:20|45389.6|45369.6|45394.3|45374.3|45394.3|45374.3|45389.3|45369.3|8
1645148130000|2022-02-18 01:35:30|45396.6|45376.6|45394.6|45374.6|45396.8|45376.8|45392.1|45372.1|9
1645148140000|2022-02-18 01:35:40|45397.1|45377.1|45399.3|45379.3|45399.3|45379.3|45394.6|45374.6|3
1645148150000|2022-02-18 01:35:50|45394.6|45374.6|45399.3|45379.3|45402.1|45382.1|45389.6|45369.6|21
1645148160000|2022-02-18 01:36:00|45399.6|45379.6|45396.8|45376.8|45402.1|45382.1|45394.6|45374.6|12
1645148170000|2022-02-18 01:36:10|45396.6|45376.6|45396.8|45376.8|45399.3|45379.3|45396.6|45376.6|1
1645148180000|2022-02-18 01:36:20|45396.6|45376.6|45394.6|45374.6|45399.3|45379.3|45394.6|45374.6|3
1645148190000|2022-02-18 01:36:30|45394.3|45374.3|45384.6|45364.6|45394.3|45374.3|45384.3|45364.3|5
1645148200000|2022-02-18 01:36:40|45389.3|45369.3|45386.8|45366.8|45391.8|45371.8|45386.8|45366.8|4
1645148210000|2022-02-18 01:36:50|45384.3|45364.3|45384.1|45364.1|45384.3|45364.3|45376.6|45356.6|7
1645148220000|2022-02-18 01:37:00|45381.6|45361.6|45372.1|45352.1|45384.3|45364.3|45371.8|45351.8|8
1645148230000|2022-02-18 01:37:10|45371.8|45351.8|45364.3|45344.3|45371.8|45351.8|45361.8|45341.8|9
1645148240000|2022-02-18 01:37:20|45364.1|45344.1|45356.6|45336.6|45366.3|45346.3|45356.6|45336.6|5
1645148250000|2022-02-18 01:37:30|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45349.1|45329.1|8
1645148260000|2022-02-18 01:37:40|45351.6|45331.6|45351.8|45331.8|45354.1|45334.1|45349.1|45329.1|2
1645148270000|2022-02-18 01:37:50|45351.6|45331.6|45354.6|45334.6|45354.6|45334.6|45351.6|45331.6|1
1645148280000|2022-02-18 01:38:00|45361.6|45341.6|45359.1|45339.1|45361.6|45341.6|45351.8|45331.8|5
1645148290000|2022-02-18 01:38:10|45356.8|45336.8|45356.6|45336.6|45361.6|45341.6|45354.3|45334.3|1
1645148300000|2022-02-18 01:38:20|45354.3|45334.3|45351.6|45331.6|45354.3|45334.3|45351.6|45331.6|0
1645148310000|2022-02-18 01:38:30|45349.3|45329.3|45351.6|45331.6|45351.8|45331.8|45346.8|45326.8|4
1645148320000|2022-02-18 01:38:40|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45346.8|45326.8|3
1645148330000|2022-02-18 01:38:50|45351.6|45331.6|45351.8|45331.8|45351.8|45331.8|45349.3|45329.3|2
1645148340000|2022-02-18 01:39:00|45354.1|45334.1|45351.3|45331.3|45354.3|45334.3|45351.3|45331.3|2
1645148350000|2022-02-18 01:39:10|45351.6|45331.6|45351.6|45331.6|45351.6|45331.6|45351.6|45331.6|1
1645148360000|2022-02-18 01:39:20|45353.8|45333.8|45361.3|45341.3|45361.3|45341.3|45351.6|45331.6|6
1645148370000|2022-02-18 01:39:30|45365.8|45345.8|45361.8|45341.8|45368.6|45348.6|45361.6|45341.6|4
1645148380000|2022-02-18 01:39:40|45361.6|45341.6|45361.6|45341.6|45363.8|45343.8|45361.6|45341.6|0
1645148390000|2022-02-18 01:39:50|45359.3|45339.3|45359.1|45339.1|45361.6|45341.6|45352.1|45332.1|4
1645148400000|2022-02-18 01:40:00|45361.3|45341.3|45361.3|45341.3|45361.3|45341.3|45354.1|45334.1|4
1645148410000|2022-02-18 01:40:10|45359.1|45339.1|45371.3|45351.3|45371.3|45351.3|45356.8|45336.8|3
1645148420000|2022-02-18 01:40:20|45368.8|45348.8|45376.6|45356.6|45376.6|45356.6|45366.6|45346.6|2
1645148430000|2022-02-18 01:40:30|45376.8|45356.8|45381.3|45361.3|45381.3|45361.3|45374.3|45354.3|6
1645148440000|2022-02-18 01:40:40|45381.6|45361.6|45386.6|45366.6|45391.3|45371.3|45381.6|45361.6|4
1645148450000|2022-02-18 01:40:50|45389.1|45369.1|45386.6|45366.6|45389.1|45369.1|45376.8|45356.8|3
1645148460000|2022-02-18 01:41:00|45386.3|45366.3|45382.1|45362.1|45386.8|45366.8|45379.3|45359.3|10
1645148470000|2022-02-18 01:41:10|45379.6|45359.6|45386.6|45366.6|45389.1|45369.1|45379.6|45359.6|8
1645148480000|2022-02-18 01:41:20|45382.1|45362.1|45384.1|45364.1|45389.1|45369.1|45381.8|45361.8|4
1645148490000|2022-02-18 01:41:30|45384.3|45364.3|45384.1|45364.1|45386.6|45366.6|45384.1|45364.1|3
1645148500000|2022-02-18 01:41:40|45384.3|45364.3|45374.3|45354.3|45386.6|45366.6|45372.1|45352.1|2
1645148510000|2022-02-18 01:41:50|45372.1|45352.1|45369.3|45349.3|45374.3|45354.3|45367.1|45347.1|4
1645148520000|2022-02-18 01:42:00|45371.6|45351.6|45367.1|45347.1|45371.6|45351.6|45366.8|45346.8|2
1645148530000|2022-02-18 01:42:10|45366.8|45346.8|45359.6|45339.6|45366.8|45346.8|45359.6|45339.6|7
1645148540000|2022-02-18 01:42:20|45361.8|45341.8|45366.8|45346.8|45366.8|45346.8|45361.8|45341.8|2
1645148550000|2022-02-18 01:42:30|45364.3|45344.3|45369.3|45349.3|45369.3|45349.3|45364.3|45344.3|0
1645148560000|2022-02-18 01:42:40|45371.6|45351.6|45376.8|45356.8|45377.1|45357.1|45371.6|45351.6|10
1645148570000|2022-02-18 01:42:50|45376.6|45356.6|45371.8|45351.8|45376.8|45356.8|45371.8|45351.8|5
1645148580000|2022-02-18 01:43:00|45371.6|45351.6|45371.8|45351.8|45374.3|45354.3|45371.6|45351.6|1
1645148590000|2022-02-18 01:43:10|45371.6|45351.6|45374.1|45354.1|45376.6|45356.6|45371.6|45351.6|1
1645148600000|2022-02-18 01:43:20|45372.1|45352.1|45371.3|45351.3|45376.6|45356.6|45371.3|45351.3|3
1645148610000|2022-02-18 01:43:30|45369.1|45349.1|45369.3|45349.3|45369.3|45349.3|45366.8|45346.8|4
1645148620000|2022-02-18 01:43:40|||||||||4
1645148630000|2022-02-18 01:43:50|45371.8|45351.8|45372.1|45352.1|45374.3|45354.3|45371.8|45351.8|2
1645148640000|2022-02-18 01:44:00|45374.3|45354.3|45369.6|45349.6|45376.6|45356.6|45369.3|45349.3|1
1645148650000|2022-02-18 01:44:10|45372.1|45352.1|45369.3|45349.3|45372.1|45352.1|45369.3|45349.3|1
1645148660000|2022-02-18 01:44:20|45366.8|45346.8|45364.3|45344.3|45369.3|45349.3|45364.3|45344.3|4
1645148670000|2022-02-18 01:44:30|45364.1|45344.1|45364.1|45344.1|45364.1|45344.1|45364.1|45344.1|4
1645148680000|2022-02-18 01:44:40|45363.8|45343.8|45364.3|45344.3|45364.6|45344.6|45363.8|45343.8|3
1645148690000|2022-02-18 01:44:50|45364.1|45344.1|45364.1|45344.1|45364.3|45344.3|45361.8|45341.8|0
1645148700000|2022-02-18 01:45:00|45364.3|45344.3|45361.8|45341.8|45364.3|45344.3|45357.1|45337.1|2
1645148710000|2022-02-18 01:45:10|45359.6|45339.6|45361.8|45341.8|45364.3|45344.3|45359.6|45339.6|0
1645148720000|2022-02-18 01:45:20|45359.6|45339.6|45359.6|45339.6|45361.8|45341.8|45354.6|45334.6|4
1645148730000|2022-02-18 01:45:30|45359.3|45339.3|45356.8|45336.8|45359.3|45339.3|45354.6|45334.6|2
1645148740000|2022-02-18 01:45:40|45354.6|45334.6|45359.6|45339.6|45364.1|45344.1|45354.6|45334.6|3
1645148750000|2022-02-18 01:45:50|45361.8|45341.8|45364.3|45344.3|45366.8|45346.8|45359.6|45339.6|1
1645148760000|2022-02-18 01:46:00|45364.6|45344.6|45371.8|45351.8|45371.8|45351.8|45364.6|45344.6|7
1645148770000|2022-02-18 01:46:10|45369.3|45349.3|45369.6|45349.6|45369.6|45349.6|45367.1|45347.1|4
1645148780000|2022-02-18 01:46:20|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|6
1645148790000|2022-02-18 01:46:30|45376.6|45356.6|45364.6|45344.6|45376.6|45356.6|45364.6|45344.6|3
1645148800000|2022-02-18 01:46:40|45366.8|45346.8|45367.1|45347.1|45369.6|45349.6|45364.3|45344.3|4
1645148810000|2022-02-18 01:46:50|45364.6|45344.6|45366.8|45346.8|45367.1|45347.1|45362.1|45342.1|4
1645148820000|2022-02-18 01:47:00|45364.6|45344.6|45362.1|45342.1|45364.6|45344.6|45362.1|45342.1|3
1645148830000|2022-02-18 01:47:10|45359.3|45339.3|45368.8|45348.8|45369.1|45349.1|45359.3|45339.3|9
1645148840000|2022-02-18 01:47:20|45369.1|45349.1|45364.3|45344.3|45369.3|45349.3|45364.3|45344.3|9
1645148850000|2022-02-18 01:47:30|45359.6|45339.6|45357.1|45337.1|45361.8|45341.8|45356.8|45336.8|5
1645148860000|2022-02-18 01:47:40|45359.3|45339.3|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|4
1645148870000|2022-02-18 01:47:50|45354.6|45334.6|45359.3|45339.3|45359.3|45339.3|45354.6|45334.6|1
1645148880000|2022-02-18 01:48:00|45357.1|45337.1|45354.6|45334.6|45357.1|45337.1|45354.6|45334.6|6
1645148890000|2022-02-18 01:48:10|45356.8|45336.8|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|1
1645148900000|2022-02-18 01:48:20|45359.6|45339.6|45356.8|45336.8|45361.8|45341.8|45356.8|45336.8|5
1645148910000|2022-02-18 01:48:30|45354.6|45334.6|45349.3|45329.3|45356.8|45336.8|45349.3|45329.3|5
1645148930000|2022-02-18 01:48:50|45351.6|45331.6|45349.3|45329.3|45351.6|45331.6|45349.3|45329.3|5
1645148940000|2022-02-18 01:49:00|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|1
1645148950000|2022-02-18 01:49:10|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45349.3|45329.3|0
1645148960000|2022-02-18 01:49:20|45352.1|45332.1|45359.1|45339.1|45359.1|45339.1|45352.1|45332.1|3
1645148970000|2022-02-18 01:49:30|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45349.6|45329.6|0
1645148980000|2022-02-18 01:49:40|45349.6|45329.6|45367.1|45347.1|45369.3|45349.3|45349.6|45329.6|8
1645148990000|2022-02-18 01:49:50|45366.8|45346.8|45371.8|45351.8|45371.8|45351.8|45364.6|45344.6|4
1645149000000|2022-02-18 01:50:00|45369.3|45349.3|45371.8|45351.8|45371.8|45351.8|45364.3|45344.3|5
1645149010000|2022-02-18 01:50:10|45371.6|45351.6|45364.6|45344.6|45371.8|45351.8|45364.6|45344.6|2
1645149020000|2022-02-18 01:50:20|45364.3|45344.3|45366.8|45346.8|45366.8|45346.8|45359.6|45339.6|2
1645149030000|2022-02-18 01:50:30|45367.1|45347.1|45369.1|45349.1|45369.3|45349.3|45364.6|45344.6|2
1645149040000|2022-02-18 01:50:40|45366.6|45346.6|45364.3|45344.3|45369.1|45349.1|45362.1|45342.1|2
1645149050000|2022-02-18 01:50:50|45366.6|45346.6|45359.6|45339.6|45366.6|45346.6|45359.6|45339.6|0
1645149060000|2022-02-18 01:51:00|45359.3|45339.3|45361.6|45341.6|45361.6|45341.6|45354.6|45334.6|4
1645149070000|2022-02-18 01:51:10|45363.8|45343.8|45364.1|45344.1|45368.8|45348.8|45361.6|45341.6|2
1645149080000|2022-02-18 01:51:20|45361.8|45341.8|45364.1|45344.1|45364.3|45344.3|45361.8|45341.8|0
1645149090000|2022-02-18 01:51:30|45366.6|45346.6|45369.1|45349.1|45369.1|45349.1|45361.8|45341.8|1
1645149100000|2022-02-18 01:51:40|45369.3|45349.3|45378.8|45358.8|45381.6|45361.6|45369.3|45349.3|1
1645149110000|2022-02-18 01:51:50|45379.1|45359.1|45376.8|45356.8|45379.1|45359.1|45372.1|45352.1|2
1645149120000|2022-02-18 01:52:00|45379.1|45359.1|45381.6|45361.6|45381.6|45361.6|45376.8|45356.8|1
1645149130000|2022-02-18 01:52:10|45381.8|45361.8|45384.1|45364.1|45386.6|45366.6|45381.8|45361.8|10
1645149140000|2022-02-18 01:52:20|45381.8|45361.8|45386.6|45366.6|45386.6|45366.6|45381.8|45361.8|0
1645149150000|2022-02-18 01:52:30|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45386.6|45366.6|2
1645149160000|2022-02-18 01:52:40|45386.6|45366.6|45389.3|45369.3|45389.3|45369.3|45386.6|45366.6|4
1645149170000|2022-02-18 01:52:50|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|45389.3|45369.3|3
1645149180000|2022-02-18 01:53:00|45389.3|45369.3|45382.1|45362.1|45389.6|45369.6|45382.1|45362.1|5
1645149190000|2022-02-18 01:53:10|45381.8|45361.8|45381.8|45361.8|45381.8|45361.8|45379.6|45359.6|2
1645149200000|2022-02-18 01:53:20|45381.6|45361.6|45376.8|45356.8|45384.1|45364.1|45376.3|45356.3|1
1645149210000|2022-02-18 01:53:30|45379.1|45359.1|45376.8|45356.8|45381.6|45361.6|45376.8|45356.8|1
1645149220000|2022-02-18 01:53:40|45381.6|45361.6|45383.8|45363.8|45383.8|45363.8|45376.8|45356.8|6
1645149230000|2022-02-18 01:53:50|45384.6|45364.6|45386.8|45366.8|45387.1|45367.1|45384.6|45364.6|1
1645149240000|2022-02-18 01:54:00|45387.1|45367.1|45392.1|45372.1|45392.1|45372.1|45384.6|45364.6|10
1645149250000|2022-02-18 01:54:10|45394.6|45374.6|45391.6|45371.6|45396.6|45376.6|45391.6|45371.6|5
1645149260000|2022-02-18 01:54:20|45389.3|45369.3|45394.3|45374.3|45396.6|45376.6|45389.3|45369.3|12
1645149270000|2022-02-18 01:54:30|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.3|45374.3|0
1645149280000|2022-02-18 01:54:40|45394.3|45374.3|45394.3|45374.3|45396.8|45376.8|45394.3|45374.3|2
1645149290000|2022-02-18 01:54:50|45391.8|45371.8|45391.8|45371.8|45394.3|45374.3|45389.3|45369.3|8
1645149300000|2022-02-18 01:55:00|45394.3|45374.3|45394.3|45374.3|45396.6|45376.6|45389.3|45369.3|1
1645149310000|2022-02-18 01:55:10|45391.8|45371.8|45394.1|45374.1|45394.3|45374.3|45391.8|45371.8|1
1645149320000|2022-02-18 01:55:20|45393.8|45373.8|45391.8|45371.8|45394.1|45374.1|45389.3|45369.3|2
1645149330000|2022-02-18 01:55:30|45394.3|45374.3|45391.8|45371.8|45394.3|45374.3|45391.6|45371.6|2
1645149340000|2022-02-18 01:55:40|45391.6|45371.6|45386.8|45366.8|45391.6|45371.6|45386.8|45366.8|0
1645149350000|2022-02-18 01:55:50|45389.1|45369.1|45389.6|45369.6|45389.6|45369.6|45386.8|45366.8|1
1645149360000|2022-02-18 01:56:00|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|45386.8|45366.8|3
1645149370000|2022-02-18 01:56:10|45389.6|45369.6|45389.3|45369.3|45389.6|45369.6|45386.8|45366.8|1
1645149380000|2022-02-18 01:56:20|45386.8|45366.8|45394.6|45374.6|45394.6|45374.6|45386.8|45366.8|6
1645149390000|2022-02-18 01:56:30|45397.1|45377.1|45407.1|45387.1|45407.1|45387.1|45394.6|45374.6|10
1645149400000|2022-02-18 01:56:40|45407.3|45387.3|45409.6|45389.6|45412.1|45392.1|45406.8|45386.8|14
1645149410000|2022-02-18 01:56:50|45409.8|45389.8|45412.1|45392.1|45412.1|45392.1|45409.3|45389.3|4
1645149420000|2022-02-18 01:57:00|45409.6|45389.6|45407.1|45387.1|45412.1|45392.1|45407.1|45387.1|10
1645149430000|2022-02-18 01:57:10|45409.3|45389.3|45409.3|45389.3|45411.8|45391.8|45407.1|45387.1|6
1645149440000|2022-02-18 01:57:20|45407.1|45387.1|45404.6|45384.6|45409.3|45389.3|45404.6|45384.6|2
1645149450000|2022-02-18 01:57:30|45406.8|45386.8|45409.6|45389.6|45412.1|45392.1|45404.6|45384.6|3
1645149460000|2022-02-18 01:57:40|45409.8|45389.8|45409.6|45389.6|45412.1|45392.1|45409.3|45389.3|4
1645149470000|2022-02-18 01:57:50|45409.3|45389.3|45404.6|45384.6|45409.3|45389.3|45404.6|45384.6|2
1645149480000|2022-02-18 01:58:00|45407.1|45387.1|45404.6|45384.6|45409.3|45389.3|45404.6|45384.6|5
1645149490000|2022-02-18 01:58:10|45404.3|45384.3|45399.3|45379.3|45406.6|45386.6|45399.3|45379.3|4
1645149500000|2022-02-18 01:58:20|45397.1|45377.1|45394.3|45374.3|45397.1|45377.1|45392.1|45372.1|9
1645149510000|2022-02-18 01:58:30|||||||||1
1645149520000|2022-02-18 01:58:40|45392.1|45372.1|45389.3|45369.3|45392.1|45372.1|45389.3|45369.3|9
1645149530000|2022-02-18 01:58:50|45389.1|45369.1|45379.3|45359.3|45389.1|45369.1|45377.1|45357.1|5
1645149540000|2022-02-18 01:59:00|45377.1|45357.1|45371.3|45351.3|45379.3|45359.3|45371.3|45351.3|3
1645149550000|2022-02-18 01:59:10|45369.1|45349.1|45369.3|45349.3|45371.6|45351.6|45369.1|45349.1|2
1645149560000|2022-02-18 01:59:20|45367.1|45347.1|45364.8|45344.8|45367.1|45347.1|45364.8|45344.8|1
1645149570000|2022-02-18 01:59:30|45362.1|45342.1|45356.8|45336.8|45362.1|45342.1|45354.3|45334.3|4
1645149580000|2022-02-18 01:59:40|45354.6|45334.6|45351.8|45331.8|45354.6|45334.6|45349.3|45329.3|3
1645149590000|2022-02-18 01:59:50|45349.6|45329.6|45354.3|45334.3|45354.3|45334.3|45349.3|45329.3|1
1645149600000|2022-02-18 02:00:00|45356.6|45336.6|45356.8|45336.8|45364.3|45344.3|45354.6|45334.6|13
1645149610000|2022-02-18 02:00:10|45354.6|45334.6|45354.3|45334.3|45359.3|45339.3|45354.3|45334.3|1
1645149620000|2022-02-18 02:00:20|45351.8|45331.8|45354.3|45334.3|45354.3|45334.3|45351.8|45331.8|0
1645149630000|2022-02-18 02:00:30|45356.8|45336.8|45359.3|45339.3|45359.3|45339.3|45354.6|45334.6|6
1645149640000|2022-02-18 02:00:40|45357.1|45337.1|45364.3|45344.3|45364.3|45344.3|45357.1|45337.1|11
1645149650000|2022-02-18 02:00:50|45366.6|45346.6|45369.1|45349.1|45369.3|45349.3|45364.6|45344.6|2
1645149660000|2022-02-18 02:01:00|45366.8|45346.8|45371.8|45351.8|45371.8|45351.8|45366.8|45346.8|6
1645149670000|2022-02-18 02:01:10|45374.1|45354.1|45371.8|45351.8|45374.1|45354.1|45371.8|45351.8|1
1645149680000|2022-02-18 02:01:20|45369.6|45349.6|45371.8|45351.8|45374.3|45354.3|45369.6|45349.6|0
1645149690000|2022-02-18 02:01:30|||||||||1
1645149710000|2022-02-18 02:01:50|45369.3|45349.3|45367.1|45347.1|45369.3|45349.3|45366.8|45346.8|2
1645149720000|2022-02-18 02:02:00|45369.3|45349.3|45383.8|45363.8|45383.8|45363.8|45367.1|45347.1|11
1645149730000|2022-02-18 02:02:10|45384.1|45364.1|45381.8|45361.8|45386.3|45366.3|45381.8|45361.8|0
1645149740000|2022-02-18 02:02:20|45382.1|45362.1|45378.8|45358.8|45382.1|45362.1|45376.6|45356.6|6
1645149750000|2022-02-18 02:02:30|45376.6|45356.6|45379.1|45359.1|45379.1|45359.1|45376.6|45356.6|0
1645149760000|2022-02-18 02:02:40|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|45379.1|45359.1|0
1645149770000|2022-02-18 02:02:50|45379.1|45359.1|45379.1|45359.1|45379.1|45359.1|45379.1|45359.1|2
1645149780000|2022-02-18 02:03:00|45379.3|45359.3|45384.1|45364.1|45384.1|45364.1|45379.3|45359.3|1
1645149790000|2022-02-18 02:03:10|45379.3|45359.3|45384.3|45364.3|45384.3|45364.3|45379.3|45359.3|0
1645149800000|2022-02-18 02:03:20|45384.1|45364.1|45379.3|45359.3|45384.3|45364.3|45379.3|45359.3|8
1645149810000|2022-02-18 02:03:30|45376.8|45356.8|45381.6|45361.6|45383.8|45363.8|45376.8|45356.8|0
1645149820000|2022-02-18 02:03:40|45383.8|45363.8|45378.8|45358.8|45383.8|45363.8|45376.6|45356.6|0
1645149830000|2022-02-18 02:03:50|45376.6|45356.6|45376.8|45356.8|45379.1|45359.1|45376.6|45356.6|4
1645149840000|2022-02-18 02:04:00|45379.1|45359.1|45386.8|45366.8|45386.8|45366.8|45376.8|45356.8|6
1645149850000|2022-02-18 02:04:10|45384.6|45364.6|45387.1|45367.1|45387.1|45367.1|45384.6|45364.6|4
1645149860000|2022-02-18 02:04:20|45387.3|45367.3|45387.3|45367.3|45387.3|45367.3|45387.1|45367.1|1
1645149870000|2022-02-18 02:04:30|45389.8|45369.8|45399.3|45379.3|45401.8|45381.8|45389.8|45369.8|11
1645149880000|2022-02-18 02:04:40|45399.6|45379.6|45397.1|45377.1|45401.8|45381.8|45394.8|45374.8|1
1645149890000|2022-02-18 02:04:50|45394.8|45374.8|45404.6|45384.6|45404.6|45384.6|45394.8|45374.8|12
1645149900000|2022-02-18 02:05:00|45404.3|45384.3|45394.3|45374.3|45404.3|45384.3|45389.6|45369.6|6
1645149910000|2022-02-18 02:05:10|45394.6|45374.6|45391.8|45371.8|45396.8|45376.8|45391.8|45371.8|0
1645149920000|2022-02-18 02:05:20|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|2
1645149930000|2022-02-18 02:05:30|45387.1|45367.1|45386.6|45366.6|45387.1|45367.1|45386.6|45366.6|0
1645149940000|2022-02-18 02:05:40|45386.8|45366.8|45386.8|45366.8|45389.3|45369.3|45386.8|45366.8|2
1645149950000|2022-02-18 02:05:50|45389.3|45369.3|45391.8|45371.8|45391.8|45371.8|45389.3|45369.3|2
1645149960000|2022-02-18 02:06:00|45389.3|45369.3|45394.3|45374.3|45399.1|45379.1|45389.3|45369.3|8
1645149970000|2022-02-18 02:06:10|45399.3|45379.3|45397.1|45377.1|45399.3|45379.3|45397.1|45377.1|1
1645149980000|2022-02-18 02:06:20|45399.3|45379.3|45399.3|45379.3|45401.8|45381.8|45397.1|45377.1|1
1645149990000|2022-02-18 02:06:30|45397.1|45377.1|45396.8|45376.8|45399.3|45379.3|45394.6|45374.6|4
1645150000000|2022-02-18 02:06:40|45394.6|45374.6|45396.8|45376.8|45396.8|45376.8|45394.3|45374.3|2
1645150010000|2022-02-18 02:06:50|45394.6|45374.6|45396.8|45376.8|45399.3|45379.3|45394.6|45374.6|0
1645150020000|2022-02-18 02:07:00|45397.1|45377.1|45394.3|45374.3|45399.1|45379.1|45394.3|45374.3|0
1645150030000|2022-02-18 02:07:10|45396.6|45376.6|45394.3|45374.3|45399.1|45379.1|45394.3|45374.3|1
1645150050000|2022-02-18 02:07:30|45396.8|45376.8|45396.8|45376.8|45396.8|45376.8|45396.8|45376.8|2
1645150060000|2022-02-18 02:07:40|45399.1|45379.1|45396.8|45376.8|45399.3|45379.3|45394.3|45374.3|1
1645150070000|2022-02-18 02:07:50|45396.6|45376.6|45394.3|45374.3|45396.6|45376.6|45394.3|45374.3|0
1645150080000|2022-02-18 02:08:00|45392.1|45372.1|45396.8|45376.8|45396.8|45376.8|45392.1|45372.1|1
1645150090000|2022-02-18 02:08:10|45394.6|45374.6|45389.3|45369.3|45394.6|45374.6|45389.3|45369.3|5
1645150100000|2022-02-18 02:08:20|45389.1|45369.1|45379.3|45359.3|45389.1|45369.1|45379.1|45359.1|5
1645150110000|2022-02-18 02:08:30|45381.6|45361.6|45381.6|45361.6|45381.6|45361.6|45379.3|45359.3|0
1645150120000|2022-02-18 02:08:40|45379.3|45359.3|45376.6|45356.6|45379.3|45359.3|45374.1|45354.1|8
1645150130000|2022-02-18 02:08:50|45376.8|45356.8|45376.6|45356.6|45379.1|45359.1|45374.3|45354.3|0
1645150140000|2022-02-18 02:09:00|45376.8|45356.8|45374.1|45354.1|45376.8|45356.8|45374.1|45354.1|1
1645150150000|2022-02-18 02:09:10|45374.3|45354.3|45371.8|45351.8|45374.3|45354.3|45371.8|45351.8|2
1645150160000|2022-02-18 02:09:20|45374.3|45354.3|45376.6|45356.6|45376.6|45356.6|45374.3|45354.3|1
1645150170000|2022-02-18 02:09:30|45376.8|45356.8|45379.6|45359.6|45379.6|45359.6|45374.3|45354.3|2
1645150180000|2022-02-18 02:09:40|45379.3|45359.3|45368.8|45348.8|45379.3|45359.3|45368.8|45348.8|6
1645150190000|2022-02-18 02:09:50|45369.1|45349.1|45363.8|45343.8|45369.1|45349.1|45361.3|45341.3|8
1645150200000|2022-02-18 02:10:00|45361.6|45341.6|45369.3|45349.3|45369.3|45349.3|45361.6|45341.6|4
1645150210000|2022-02-18 02:10:10|45369.6|45349.6|45369.3|45349.3|45369.6|45349.6|45369.3|45349.3|0
1645150220000|2022-02-18 02:10:20|45369.6|45349.6|45374.1|45354.1|45374.3|45354.3|45369.3|45349.3|2
1645150230000|2022-02-18 02:10:30|45374.3|45354.3|45374.1|45354.1|45374.3|45354.3|45374.1|45354.1|0
1645150240000|2022-02-18 02:10:40|45374.3|45354.3|45374.1|45354.1|45376.6|45356.6|45374.1|45354.1|0
1645150250000|2022-02-18 02:10:50|45374.3|45354.3|45379.3|45359.3|45379.3|45359.3|45374.3|45354.3|2
1645150260000|2022-02-18 02:11:00|45376.8|45356.8|45381.6|45361.6|45383.8|45363.8|45376.8|45356.8|0
1645150270000|2022-02-18 02:11:10|45381.8|45361.8|45382.1|45362.1|45384.3|45364.3|45381.8|45361.8|0
1645150280000|2022-02-18 02:11:20|45384.3|45364.3|45384.6|45364.6|45384.8|45364.8|45384.3|45364.3|2
1645150290000|2022-02-18 02:11:30|45384.3|45364.3|45379.1|45359.1|45384.3|45364.3|45379.1|45359.1|0
1645150300000|2022-02-18 02:11:40|45377.1|45357.1|45379.3|45359.3|45379.3|45359.3|45377.1|45357.1|0
1645150310000|2022-02-18 02:11:50|45379.6|45359.6|45379.6|45359.6|45379.8|45359.8|45379.6|45359.6|0
1645150320000|2022-02-18 02:12:00|45382.1|45362.1|45391.8|45371.8|45392.1|45372.1|45382.1|45362.1|1
1645150330000|2022-02-18 02:12:10|45389.6|45369.6|45386.8|45366.8|45391.8|45371.8|45386.6|45366.6|0
1645150340000|2022-02-18 02:12:20|45386.6|45366.6|45386.6|45366.6|45386.6|45366.6|45386.6|45366.6|1
1645150350000|2022-02-18 02:12:30|45386.3|45366.3|45379.6|45359.6|45386.3|45366.3|45379.6|45359.6|0
1645150360000|2022-02-18 02:12:40|45381.8|45361.8|45382.1|45362.1|45382.1|45362.1|45381.6|45361.6|2
1645150370000|2022-02-18 02:12:50|45384.3|45364.3|45386.8|45366.8|45386.8|45366.8|45384.3|45364.3|0
1645150380000|2022-02-18 02:13:00|45386.6|45366.6|45384.1|45364.1|45386.8|45366.8|45384.1|45364.1|0
1645150390000|2022-02-18 02:13:10|45381.8|45361.8|45386.6|45366.6|45386.6|45366.6|45381.8|45361.8|1
1645150400000|2022-02-18 02:13:20|45389.1|45369.1|45389.1|45369.1|45389.1|45369.1|45386.6|45366.6|0
1645150410000|2022-02-18 02:13:30|45386.8|45366.8|45386.6|45366.6|45389.1|45369.1|45386.6|45366.6|0
1645150420000|2022-02-18 02:13:40|45389.3|45369.3|45386.8|45366.8|45389.3|45369.3|45386.6|45366.6|4
1645150430000|2022-02-18 02:13:50|45389.1|45369.1|45389.1|45369.1|45389.1|45369.1|45386.8|45366.8|0
1645150440000|2022-02-18 02:14:00|45389.3|45369.3|45386.8|45366.8|45389.3|45369.3|45386.8|45366.8|1
1645150450000|2022-02-18 02:14:10|45386.6|45366.6|45386.8|45366.8|45386.8|45366.8|45386.3|45366.3|0
1645150460000|2022-02-18 02:14:20|45387.1|45367.1|45386.8|45366.8|45387.1|45367.1|45386.8|45366.8|0
1645150470000|2022-02-18 02:14:30|45387.1|45367.1|45386.8|45366.8|45387.1|45367.1|45386.8|45366.8|6
1645150480000|2022-02-18 02:14:40|45387.1|45367.1|45387.3|45367.3|45387.3|45367.3|45386.8|45366.8|1
1645150490000|2022-02-18 02:14:50|45387.1|45367.1|45389.6|45369.6|45389.8|45369.8|45386.8|45366.8|4
1645150500000|2022-02-18 02:15:00|45391.8|45371.8|45391.8|45371.8|45394.1|45374.1|45391.6|45371.6|2
1645150510000|2022-02-18 02:15:10|45391.6|45371.6|45394.1|45374.1|45398.8|45378.8|45391.6|45371.6|5
1645150560000|2022-02-18 02:16:00|45391.8|45371.8|45391.6|45371.6|45391.8|45371.8|45391.6|45371.6|0
1645150570000|2022-02-18 02:16:10|45393.6|45373.6|45393.8|45373.8|45396.1|45376.1|45391.6|45371.6|1
1645150580000|2022-02-18 02:16:20|45396.3|45376.3|45394.1|45374.1|45398.6|45378.6|45393.8|45373.8|0
1645150590000|2022-02-18 02:16:30|45396.3|45376.3|45393.8|45373.8|45396.3|45376.3|45393.8|45373.8|1
1645150600000|2022-02-18 02:16:40|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|45391.6|45371.6|0
1645150610000|2022-02-18 02:16:50|45393.8|45373.8|45398.8|45378.8|45398.8|45378.8|45393.8|45373.8|3
1645150620000|2022-02-18 02:17:00|45399.1|45379.1|45396.8|45376.8|45401.3|45381.3|45396.6|45376.6|1
1645150630000|2022-02-18 02:17:10|45399.1|45379.1|45393.6|45373.6|45399.1|45379.1|45393.6|45373.6|2
1645150650000|2022-02-18 02:17:30|45391.3|45371.3|45389.1|45369.1|45391.3|45371.3|45386.6|45366.6|0
1645150660000|2022-02-18 02:17:40|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|1
1645150670000|2022-02-18 02:17:50|45386.3|45366.3|45386.8|45366.8|45386.8|45366.8|45386.3|45366.3|1
1645150680000|2022-02-18 02:18:00|45387.1|45367.1|45389.3|45369.3|45389.3|45369.3|45386.8|45366.8|2
1645150690000|2022-02-18 02:18:10|45386.8|45366.8|45386.8|45366.8|45391.3|45371.3|45386.6|45366.6|0
1645150700000|2022-02-18 02:18:20|45386.6|45366.6|45386.8|45366.8|45391.3|45371.3|45386.6|45366.6|0
1645150710000|2022-02-18 02:18:30|45386.6|45366.6|45391.3|45371.3|45391.3|45371.3|45386.6|45366.6|0
1645150720000|2022-02-18 02:18:40|45386.8|45366.8|45386.6|45366.6|45388.8|45368.8|45386.6|45366.6|2
1645150730000|2022-02-18 02:18:50|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45386.6|45366.6|0
1645150740000|2022-02-18 02:19:00|45386.6|45366.6|45383.8|45363.8|45386.6|45366.6|45383.8|45363.8|1
1645150750000|2022-02-18 02:19:10|45384.1|45364.1|45384.1|45364.1|45384.1|45364.1|45381.6|45361.6|0
1645150760000|2022-02-18 02:19:20|45384.3|45364.3|45384.1|45364.1|45386.6|45366.6|45381.6|45361.6|1
1645150770000|2022-02-18 02:19:30|45384.3|45364.3|45386.6|45366.6|45386.6|45366.6|45384.3|45364.3|3
1645150780000|2022-02-18 02:19:40|45386.8|45366.8|45386.6|45366.6|45386.8|45366.8|45384.3|45364.3|0
1645150790000|2022-02-18 02:19:50|45384.3|45364.3|45386.6|45366.6|45386.6|45366.6|45381.3|45361.3|12
1645150800000|2022-02-18 02:20:00|45391.1|45371.1|45386.3|45366.3|45393.4|45373.4|45386.3|45366.3|4
1645150810000|2022-02-18 02:20:10|45386.6|45366.6|45388.8|45368.8|45388.8|45368.8|45386.3|45366.3|0
1645150830000|2022-02-18 02:20:30|45388.6|45368.6|45386.3|45366.3|45388.8|45368.8|45383.8|45363.8|0
1645150840000|2022-02-18 02:20:40|45388.6|45368.6|45388.8|45368.8|45388.8|45368.8|45388.6|45368.6|0
1645150850000|2022-02-18 02:20:50|45388.6|45368.6|45388.6|45368.6|45388.8|45368.8|45388.6|45368.6|0
1645150860000|2022-02-18 02:21:00|45383.8|45363.8|45386.3|45366.3|45388.6|45368.6|45383.8|45363.8|2
1645150870000|2022-02-18 02:21:10|45388.6|45368.6|45378.8|45358.8|45388.6|45368.6|45378.8|45358.8|3
1645150880000|2022-02-18 02:21:20|45374.3|45354.3|45373.8|45353.8|45374.3|45354.3|45373.8|45353.8|0
1645150890000|2022-02-18 02:21:30|45371.3|45351.3|45368.8|45348.8|45371.3|45351.3|45368.8|45348.8|2
1645150900000|2022-02-18 02:21:40|||||||||1
1645150910000|2022-02-18 02:21:50|45368.6|45348.6|45364.1|45344.1|45368.6|45348.6|45364.1|45344.1|0
1645150920000|2022-02-18 02:22:00|45368.8|45348.8|45364.1|45344.1|45368.8|45348.8|45363.8|45343.8|1
1645150930000|2022-02-18 02:22:10|45366.3|45346.3|45366.6|45346.6|45368.8|45348.8|45364.1|45344.1|3
1645150940000|2022-02-18 02:22:20|45368.8|45348.8|45368.8|45348.8|45368.8|45348.8|45368.8|45348.8|1
1645150950000|2022-02-18 02:22:30|||||||||1
1645150970000|2022-02-18 02:22:50|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|0
1645150980000|2022-02-18 02:23:00|45366.6|45346.6|45368.9|45348.9|45368.9|45348.9|45364.3|45344.3|0
1645150990000|2022-02-18 02:23:10|45366.6|45346.6|45364.1|45344.1|45368.6|45348.6|45364.1|45344.1|0
1645151000000|2022-02-18 02:23:20|45366.6|45346.6|45366.4|45346.4|45368.9|45348.9|45366.4|45346.4|0
1645151010000|2022-02-18 02:23:30|45364.1|45344.1|45363.9|45343.9|45364.1|45344.1|45363.9|45343.9|0
1645151020000|2022-02-18 02:23:40|45364.1|45344.1|45368.9|45348.9|45368.9|45348.9|45364.1|45344.1|1
1645151030000|2022-02-18 02:23:50|45371.4|45351.4|45368.9|45348.9|45373.6|45353.6|45368.9|45348.9|4
1645151040000|2022-02-18 02:24:00|45369.1|45349.1|45368.9|45348.9|45369.1|45349.1|45368.9|45348.9|0
1645151060000|2022-02-18 02:24:20|45368.6|45348.6|45369.1|45349.1|45369.1|45349.1|45368.6|45348.6|2
1645151070000|2022-02-18 02:24:30|45371.4|45351.4|45371.4|45351.4|45371.4|45351.4|45371.4|45351.4|0
1645151080000|2022-02-18 02:24:40|45373.6|45353.6|45373.9|45353.9|45373.9|45353.9|45371.4|45351.4|1
1645151090000|2022-02-18 02:24:50|45373.6|45353.6|45373.9|45353.9|45373.9|45353.9|45371.4|45351.4|0
1645151100000|2022-02-18 02:25:00|45374.1|45354.1|45371.6|45351.6|45374.1|45354.1|45371.6|45351.6|1
1645151110000|2022-02-18 02:25:10|45374.1|45354.1|45371.6|45351.6|45374.1|45354.1|45371.6|45351.6|1
1645151120000|2022-02-18 02:25:20|45373.9|45353.9|45371.6|45351.6|45373.9|45353.9|45371.6|45351.6|0
1645151130000|2022-02-18 02:25:30|45373.9|45353.9|45381.6|45361.6|45381.6|45361.6|45373.9|45353.9|2
1645151150000|2022-02-18 02:25:50|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|1
1645151160000|2022-02-18 02:26:00|45378.9|45358.9|45384.1|45364.1|45384.1|45364.1|45374.3|45354.3|6
1645151170000|2022-02-18 02:26:10|45383.9|45363.9|45384.1|45364.1|45384.1|45364.1|45383.9|45363.9|0
1645151180000|2022-02-18 02:26:20|45383.9|45363.9|45378.9|45358.9|45383.9|45363.9|45378.9|45358.9|2
1645151190000|2022-02-18 02:26:30|45381.1|45361.1|45378.9|45358.9|45381.1|45361.1|45378.9|45358.9|0
1645151220000|2022-02-18 02:27:00|45376.6|45356.6|45369.1|45349.1|45376.6|45356.6|45369.1|45349.1|7
1645151230000|2022-02-18 02:27:10|45366.6|45346.6|45359.3|45339.3|45366.6|45346.6|45359.3|45339.3|1
1645151240000|2022-02-18 02:27:20|45359.1|45339.1|45359.3|45339.3|45359.3|45339.3|45359.1|45339.1|0
1645151250000|2022-02-18 02:27:30|45361.6|45341.6|45358.9|45338.9|45361.6|45341.6|45358.9|45338.9|2
1645151260000|2022-02-18 02:27:40|45359.1|45339.1|45356.6|45336.6|45359.1|45339.1|45356.6|45336.6|1
1645151270000|2022-02-18 02:27:50|45354.3|45334.3|45359.3|45339.3|45359.3|45339.3|45354.3|45334.3|1
1645151280000|2022-02-18 02:28:00|45356.6|45336.6|45364.1|45344.1|45368.9|45348.9|45354.3|45334.3|4
1645151290000|2022-02-18 02:28:10|45368.9|45348.9|45368.9|45348.9|45368.9|45348.9|45364.3|45344.3|0
1645151300000|2022-02-18 02:28:20|45364.1|45344.1|45364.1|45344.1|45364.1|45344.1|45364.1|45344.1|3
1645151310000|2022-02-18 02:28:30|45363.9|45343.9|45361.6|45341.6|45364.1|45344.1|45361.6|45341.6|1
1645151320000|2022-02-18 02:28:40|45359.3|45339.3|45361.6|45341.6|45364.1|45344.1|45359.3|45339.3|0
1645151340000|2022-02-18 02:29:00|45361.8|45341.8|45354.6|45334.6|45361.8|45341.8|45354.6|45334.6|6
1645151350000|2022-02-18 02:29:10|45354.3|45334.3|45354.1|45334.1|45354.3|45334.3|45354.1|45334.1|2
1645151360000|2022-02-18 02:29:20|45351.8|45331.8|45354.1|45334.1|45354.1|45334.1|45351.8|45331.8|0
1645151370000|2022-02-18 02:29:30|45351.8|45331.8|45341.6|45321.6|45351.8|45331.8|45341.4|45321.4|9
1645151380000|2022-02-18 02:29:40|45343.9|45323.9|45353.6|45333.6|45353.6|45333.6|45343.9|45323.9|2
1645151390000|2022-02-18 02:29:50|45353.4|45333.4|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|3
1645151400000|2022-02-18 02:30:00|45350.9|45330.9|45374.1|45354.1|45376.8|45356.8|45350.9|45330.9|19
1645151410000|2022-02-18 02:30:10|45376.6|45356.6|45374.1|45354.1|45378.9|45358.9|45373.9|45353.9|3
1645151420000|2022-02-18 02:30:20|45374.3|45354.3|45384.1|45364.1|45384.1|45364.1|45374.3|45354.3|13
1645151430000|2022-02-18 02:30:30|45384.3|45364.3|45388.6|45368.6|45388.6|45368.6|45383.9|45363.9|2
1645151440000|2022-02-18 02:30:40|45388.9|45368.9|45396.1|45376.1|45396.1|45376.1|45388.6|45368.6|4
1645151450000|2022-02-18 02:30:50|45396.4|45376.4|45399.1|45379.1|45399.1|45379.1|45396.1|45376.1|1
1645151460000|2022-02-18 02:31:00|45398.9|45378.9|45394.1|45374.1|45401.4|45381.4|45394.1|45374.1|3
1645151470000|2022-02-18 02:31:10|45396.4|45376.4|45394.1|45374.1|45399.1|45379.1|45394.1|45374.1|3
1645151480000|2022-02-18 02:31:20|45396.4|45376.4|45391.4|45371.4|45396.6|45376.6|45391.4|45371.4|1
1645151490000|2022-02-18 02:31:30|45391.6|45371.6|45396.4|45376.4|45398.9|45378.9|45391.6|45371.6|2
1645151500000|2022-02-18 02:31:40|45398.6|45378.6|45396.1|45376.1|45398.6|45378.6|45396.1|45376.1|1
1645151510000|2022-02-18 02:31:50|45395.9|45375.9|45396.4|45376.4|45398.6|45378.6|45395.9|45375.9|1
1645151520000|2022-02-18 02:32:00|45398.6|45378.6|45401.4|45381.4|45403.6|45383.6|45396.4|45376.4|0
1645151530000|2022-02-18 02:32:10|45401.1|45381.1|45406.4|45386.4|45408.6|45388.6|45398.9|45378.9|4
1645151540000|2022-02-18 02:32:20|45406.1|45386.1|45403.9|45383.9|45408.9|45388.9|45403.9|45383.9|10
1645151550000|2022-02-18 02:32:30|45406.1|45386.1|45406.4|45386.4|45406.4|45386.4|45406.1|45386.1|2
1645151560000|2022-02-18 02:32:40|45406.1|45386.1|45408.6|45388.6|45408.6|45388.6|45406.1|45386.1|4
1645151570000|2022-02-18 02:32:50|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|0
1645151580000|2022-02-18 02:33:00|45408.6|45388.6|45408.6|45388.6|45411.1|45391.1|45406.1|45386.1|7
1645151590000|2022-02-18 02:33:10|45406.1|45386.1|45406.1|45386.1|45408.9|45388.9|45406.1|45386.1|4
1645151600000|2022-02-18 02:33:20|45403.9|45383.9|45393.9|45373.9|45403.9|45383.9|45393.9|45373.9|7
1645151610000|2022-02-18 02:33:30|45393.6|45373.6|45393.6|45373.6|45393.9|45373.9|45393.4|45373.4|2
1645151620000|2022-02-18 02:33:40|45393.4|45373.4|45391.6|45371.6|45393.9|45373.9|45391.6|45371.6|3
1645151630000|2022-02-18 02:33:50|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|3
1645151640000|2022-02-18 02:34:00|45389.1|45369.1|45386.6|45366.6|45389.1|45369.1|45386.6|45366.6|6
1645151650000|2022-02-18 02:34:10|45386.1|45366.1|45383.9|45363.9|45386.1|45366.1|45379.3|45359.3|6
1645151660000|2022-02-18 02:34:20|45381.6|45361.6|45381.6|45361.6|45383.9|45363.9|45378.9|45358.9|1
1645151670000|2022-02-18 02:34:30|45383.9|45363.9|45381.6|45361.6|45383.9|45363.9|45379.3|45359.3|3
1645151680000|2022-02-18 02:34:40|45383.9|45363.9|45383.9|45363.9|45383.9|45363.9|45381.4|45361.4|1
1645151690000|2022-02-18 02:34:50|45384.1|45364.1|45383.9|45363.9|45386.4|45366.4|45383.9|45363.9|0
1645151700000|2022-02-18 02:35:00|45384.1|45364.1|45388.9|45368.9|45388.9|45368.9|45384.1|45364.1|1
1645151710000|2022-02-18 02:35:10|45388.6|45368.6|45389.1|45369.1|45391.6|45371.6|45388.6|45368.6|4
1645151720000|2022-02-18 02:35:20|45388.9|45368.9|45384.1|45364.1|45388.9|45368.9|45381.4|45361.4|0
1645151730000|2022-02-18 02:35:30|45386.4|45366.4|45383.6|45363.6|45386.4|45366.4|45383.6|45363.6|0
1645151740000|2022-02-18 02:35:40|45383.9|45363.9|45383.6|45363.6|45383.9|45363.9|45383.6|45363.6|0
1645151750000|2022-02-18 02:35:50|45381.4|45361.4|45374.1|45354.1|45381.4|45361.4|45374.1|45354.1|3
1645151760000|2022-02-18 02:36:00|45374.3|45354.3|45371.6|45351.6|45378.9|45358.9|45371.6|45351.6|2
1645151770000|2022-02-18 02:36:10|45371.4|45351.4|45361.1|45341.1|45373.9|45353.9|45358.9|45338.9|9
1645151780000|2022-02-18 02:36:20|45356.4|45336.4|45353.9|45333.9|45358.6|45338.6|45353.9|45333.9|1
1645151790000|2022-02-18 02:36:30|45356.1|45336.1|45358.6|45338.6|45358.6|45338.6|45356.1|45336.1|1
1645151800000|2022-02-18 02:36:40|45358.9|45338.9|45363.9|45343.9|45363.9|45343.9|45358.9|45338.9|2
1645151810000|2022-02-18 02:36:50|45364.1|45344.1|45371.1|45351.1|45371.1|45351.1|45364.1|45344.1|1
1645151820000|2022-02-18 02:37:00|45371.4|45351.4|45373.6|45353.6|45378.6|45358.6|45371.4|45351.4|2
1645151830000|2022-02-18 02:37:10|45373.9|45353.9|45371.1|45351.1|45373.9|45353.9|45371.1|45351.1|5
1645151840000|2022-02-18 02:37:20|45373.6|45353.6|45373.6|45353.6|45373.9|45353.9|45371.1|45351.1|3
1645151850000|2022-02-18 02:37:30|45373.9|45353.9|45368.9|45348.9|45373.9|45353.9|45368.9|45348.9|3
1645151860000|2022-02-18 02:37:40|45368.6|45348.6|45368.4|45348.4|45368.6|45348.6|45363.4|45343.4|2
1645151870000|2022-02-18 02:37:50|45368.9|45348.9|45366.4|45346.4|45368.9|45348.9|45366.4|45346.4|1
1645151880000|2022-02-18 02:38:00|45368.6|45348.6|45373.6|45353.6|45376.4|45356.4|45368.6|45348.6|2
1645151900000|2022-02-18 02:38:20|45378.6|45358.6|45378.9|45358.9|45383.6|45363.6|45378.6|45358.6|4
1645151910000|2022-02-18 02:38:30|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|2
1645151920000|2022-02-18 02:38:40|45381.1|45361.1|45378.6|45358.6|45383.4|45363.4|45378.6|45358.6|1
1645151930000|2022-02-18 02:38:50|45378.4|45358.4|45376.1|45356.1|45378.4|45358.4|45376.1|45356.1|2
1645151940000|2022-02-18 02:39:00|45375.9|45355.9|45378.6|45358.6|45383.6|45363.6|45373.9|45353.9|0
1645151960000|2022-02-18 02:39:20|45376.4|45356.4|45374.1|45354.1|45376.4|45356.4|45373.9|45353.9|0
1645151970000|2022-02-18 02:39:30|45376.4|45356.4|45378.6|45358.6|45378.9|45358.9|45376.4|45356.4|0
1645151980000|2022-02-18 02:39:40|45378.9|45358.9|45386.4|45366.4|45386.4|45366.4|45378.9|45358.9|0
1645151990000|2022-02-18 02:39:50|45388.6|45368.6|45376.4|45356.4|45388.6|45368.6|45376.4|45356.4|6
1645152000000|2022-02-18 02:40:00|45378.9|45358.9|45378.9|45358.9|45378.9|45358.9|45378.9|45358.9|4
1645152010000|2022-02-18 02:40:10|45383.4|45363.4|45383.9|45363.9|45383.9|45363.9|45383.4|45363.4|0
1645152020000|2022-02-18 02:40:20|45386.4|45366.4|45388.9|45368.9|45388.9|45368.9|45383.9|45363.9|5
1645152030000|2022-02-18 02:40:30|45388.6|45368.6|45383.9|45363.9|45388.9|45368.9|45383.9|45363.9|1
1645152040000|2022-02-18 02:40:40|45388.9|45368.9|45388.9|45368.9|45388.9|45368.9|45388.9|45368.9|8
1645152050000|2022-02-18 02:40:50|||||||||5
1645152060000|2022-02-18 02:41:00|45391.4|45371.4|45376.4|45356.4|45391.4|45371.4|45376.4|45356.4|20
1645152070000|2022-02-18 02:41:10|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|45371.6|45351.6|3
1645152080000|2022-02-18 02:41:20|45373.6|45353.6|45373.6|45353.6|45373.9|45353.9|45371.6|45351.6|0
1645152090000|2022-02-18 02:41:30|45373.9|45353.9|45376.1|45356.1|45376.1|45356.1|45373.9|45353.9|1
1645152100000|2022-02-18 02:41:40|45373.9|45353.9|45376.1|45356.1|45378.6|45358.6|45373.9|45353.9|1
1645152110000|2022-02-18 02:41:50|45378.6|45358.6|45378.6|45358.6|45378.9|45358.9|45373.9|45353.9|1
1645152120000|2022-02-18 02:42:00|45378.9|45358.9|45381.1|45361.1|45381.1|45361.1|45378.9|45358.9|0
1645152130000|2022-02-18 02:42:10|45383.4|45363.4|45383.9|45363.9|45383.9|45363.9|45381.6|45361.6|1
1645152140000|2022-02-18 02:42:20|45381.6|45361.6|45384.1|45364.1|45384.1|45364.1|45381.6|45361.6|2
1645152150000|2022-02-18 02:42:30|45384.4|45364.4|45389.1|45369.1|45389.1|45369.1|45384.4|45364.4|1
1645152160000|2022-02-18 02:42:40|45384.4|45364.4|45384.1|45364.1|45386.6|45366.6|45384.1|45364.1|0
1645152170000|2022-02-18 02:42:50|45384.4|45364.4|45381.9|45361.9|45384.4|45364.4|45381.9|45361.9|0
1645152180000|2022-02-18 02:43:00|45384.1|45364.1|45386.6|45366.6|45386.6|45366.6|45381.9|45361.9|3
1645152190000|2022-02-18 02:43:10|45384.4|45364.4|45384.4|45364.4|45389.1|45369.1|45384.1|45364.1|0
1645152200000|2022-02-18 02:43:20|45386.6|45366.6|45384.4|45364.4|45386.6|45366.6|45384.1|45364.1|1
1645152210000|2022-02-18 02:43:30|45384.1|45364.1|45384.4|45364.4|45384.4|45364.4|45384.1|45364.1|0
1645152220000|2022-02-18 02:43:40|45381.6|45361.6|45388.9|45368.9|45388.9|45368.9|45379.4|45359.4|8
1645152230000|2022-02-18 02:43:50|45386.6|45366.6|45387.1|45367.1|45389.6|45369.6|45386.6|45366.6|2
1645152240000|2022-02-18 02:44:00|45391.9|45371.9|45392.1|45372.1|45392.1|45372.1|45389.6|45369.6|2
1645152250000|2022-02-18 02:44:10|45394.4|45374.4|45396.6|45376.6|45396.9|45376.9|45392.1|45372.1|1
1645152260000|2022-02-18 02:44:20|45396.9|45376.9|45404.1|45384.1|45404.1|45384.1|45396.9|45376.9|2
1645152270000|2022-02-18 02:44:30|45401.9|45381.9|45399.4|45379.4|45404.1|45384.1|45399.4|45379.4|0
1645152280000|2022-02-18 02:44:40|45401.6|45381.6|45399.4|45379.4|45404.1|45384.1|45396.9|45376.9|2
1645152290000|2022-02-18 02:44:50|45401.6|45381.6|45401.6|45381.6|45401.6|45381.6|45399.4|45379.4|0
1645152300000|2022-02-18 02:45:00|45399.4|45379.4|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|1
1645152310000|2022-02-18 02:45:10|45396.6|45376.6|45394.4|45374.4|45396.6|45376.6|45394.4|45374.4|2
1645152320000|2022-02-18 02:45:20|45396.6|45376.6|45396.9|45376.9|45398.9|45378.9|45394.4|45374.4|4
1645152330000|2022-02-18 02:45:30|45399.1|45379.1|45399.1|45379.1|45399.1|45379.1|45399.1|45379.1|0
1645152340000|2022-02-18 02:45:40|45399.4|45379.4|45404.1|45384.1|45404.4|45384.4|45399.4|45379.4|2
1645152350000|2022-02-18 02:45:50|45401.9|45381.9|45399.4|45379.4|45401.9|45381.9|45399.4|45379.4|1
1645152360000|2022-02-18 02:46:00|45399.1|45379.1|45396.6|45376.6|45399.1|45379.1|45396.6|45376.6|0
1645152370000|2022-02-18 02:46:10|45399.1|45379.1|45396.6|45376.6|45399.1|45379.1|45396.6|45376.6|0
1645152380000|2022-02-18 02:46:20|45396.4|45376.4|45394.1|45374.1|45396.4|45376.4|45391.9|45371.9|1
1645152390000|2022-02-18 02:46:30|45394.4|45374.4|45394.1|45374.1|45394.4|45374.4|45394.1|45374.1|2
1645152400000|2022-02-18 02:46:40|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.1|45374.1|0
1645152410000|2022-02-18 02:46:50|||||||||1
1645152430000|2022-02-18 02:47:10|45396.9|45376.9|45391.9|45371.9|45396.9|45376.9|45391.9|45371.9|7
1645152440000|2022-02-18 02:47:20|45389.6|45369.6|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|0
1645152450000|2022-02-18 02:47:30|45391.6|45371.6|45394.1|45374.1|45394.1|45374.1|45391.6|45371.6|5
1645152460000|2022-02-18 02:47:40|45391.9|45371.9|45394.1|45374.1|45394.4|45374.4|45391.9|45371.9|0
1645152480000|2022-02-18 02:48:00|45391.9|45371.9|45396.6|45376.6|45399.1|45379.1|45389.4|45369.4|4
1645152490000|2022-02-18 02:48:10|45399.1|45379.1|45394.6|45374.6|45399.4|45379.4|45394.6|45374.6|0
1645152500000|2022-02-18 02:48:20|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|45397.1|45377.1|0
1645152510000|2022-02-18 02:48:30|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|1
1645152520000|2022-02-18 02:48:40|45394.4|45374.4|45391.9|45371.9|45394.4|45374.4|45391.9|45371.9|0
1645152530000|2022-02-18 02:48:50|45392.1|45372.1|45391.9|45371.9|45394.6|45374.6|45391.9|45371.9|0
1645152540000|2022-02-18 02:49:00|45389.4|45369.4|45389.6|45369.6|45389.6|45369.6|45389.4|45369.4|3
1645152550000|2022-02-18 02:49:10|45389.4|45369.4|45389.6|45369.6|45389.6|45369.6|45389.1|45369.1|4
1645152560000|2022-02-18 02:49:20|45389.4|45369.4|45389.6|45369.6|45389.6|45369.6|45389.4|45369.4|2
1645152570000|2022-02-18 02:49:30|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45384.4|45364.4|4
1645152590000|2022-02-18 02:49:50|45389.1|45369.1|45384.1|45364.1|45389.1|45369.1|45383.9|45363.9|6
1645152600000|2022-02-18 02:50:00|45384.4|45364.4|45399.1|45379.1|45399.1|45379.1|45384.4|45364.4|4
1645152610000|2022-02-18 02:50:10|45399.4|45379.4|45401.9|45381.9|45404.1|45384.1|45399.4|45379.4|4
1645152620000|2022-02-18 02:50:20|45404.1|45384.1|45399.4|45379.4|45404.1|45384.1|45399.4|45379.4|0
1645152640000|2022-02-18 02:50:40|45401.9|45381.9|45406.9|45386.9|45406.9|45386.9|45401.9|45381.9|3
1645152650000|2022-02-18 02:50:50|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|6
1645152660000|2022-02-18 02:51:00|45404.1|45384.1|45401.6|45381.6|45404.4|45384.4|45401.6|45381.6|1
1645152670000|2022-02-18 02:51:10|45399.4|45379.4|45396.6|45376.6|45399.4|45379.4|45396.4|45376.4|2
1645152680000|2022-02-18 02:51:20|45396.9|45376.9|45402.3|45382.3|45402.3|45382.3|45396.9|45376.9|10
1645152690000|2022-02-18 02:51:30|45402.1|45382.1|45401.9|45381.9|45402.1|45382.1|45399.6|45379.6|1
1645152700000|2022-02-18 02:51:40|45399.6|45379.6|45404.4|45384.4|45404.4|45384.4|45399.6|45379.6|2
1645152710000|2022-02-18 02:51:50|45404.6|45384.6|45404.6|45384.6|45404.6|45384.6|45404.6|45384.6|1
1645152720000|2022-02-18 02:52:00|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|45404.1|45384.1|2
1645152730000|2022-02-18 02:52:10|45404.4|45384.4|45399.4|45379.4|45404.4|45384.4|45399.4|45379.4|3
1645152740000|2022-02-18 02:52:20|45399.1|45379.1|45399.4|45379.4|45399.4|45379.4|45399.1|45379.1|0
1645152750000|2022-02-18 02:52:30|45399.1|45379.1|45399.4|45379.4|45399.4|45379.4|45399.1|45379.1|1
1645152760000|2022-02-18 02:52:40|45399.1|45379.1|45404.1|45384.1|45404.1|45384.1|45399.1|45379.1|2
1645152780000|2022-02-18 02:53:00|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|3
1645152790000|2022-02-18 02:53:10|||||||||1
1645152800000|2022-02-18 02:53:20|45406.9|45386.9|45406.9|45386.9|45406.9|45386.9|45404.4|45384.4|0
1645152810000|2022-02-18 02:53:30|45409.1|45389.1|45406.9|45386.9|45409.1|45389.1|45404.4|45384.4|0
1645152820000|2022-02-18 02:53:40|45409.1|45389.1|45404.4|45384.4|45409.1|45389.1|45404.4|45384.4|0
1645152830000|2022-02-18 02:53:50|||||||||3
1645152840000|2022-02-18 02:54:00|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45404.4|45384.4|9
1645152860000|2022-02-18 02:54:20|45406.9|45386.9|45404.4|45384.4|45406.9|45386.9|45404.4|45384.4|2
1645152870000|2022-02-18 02:54:30|45409.1|45389.1|45409.4|45389.4|45409.4|45389.4|45409.1|45389.1|22
1645152880000|2022-02-18 02:54:40|||||||||3
1645152890000|2022-02-18 02:54:50|45412.1|45392.1|45414.4|45394.4|45414.6|45394.6|45412.1|45392.1|15
1645152900000|2022-02-18 02:55:00|45412.1|45392.1|45412.3|45392.3|45414.6|45394.6|45412.1|45392.1|8
1645152910000|2022-02-18 02:55:10|45412.1|45392.1|45412.1|45392.1|45412.1|45392.1|45412.1|45392.1|2
1645152920000|2022-02-18 02:55:20|45412.3|45392.3|45412.1|45392.1|45412.3|45392.3|45409.6|45389.6|2
1645152930000|2022-02-18 02:55:30|45411.9|45391.9|45412.1|45392.1|45412.1|45392.1|45411.9|45391.9|2
1645152940000|2022-02-18 02:55:40|45409.6|45389.6|45414.1|45394.1|45414.4|45394.4|45409.6|45389.6|1
1645152950000|2022-02-18 02:55:50|45414.4|45394.4|45414.1|45394.1|45414.4|45394.4|45411.9|45391.9|0
1645152960000|2022-02-18 02:56:00|45414.4|45394.4|45414.1|45394.1|45414.4|45394.4|45414.1|45394.1|0
1645152970000|2022-02-18 02:56:10|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|45414.4|45394.4|14
1645153000000|2022-02-18 02:56:40|||||||||3
1645153010000|2022-02-18 02:56:50|45416.6|45396.6|45414.4|45394.4|45416.6|45396.6|45414.4|45394.4|1
1645153020000|2022-02-18 02:57:00|45416.6|45396.6|45414.4|45394.4|45416.6|45396.6|45414.4|45394.4|0
1645153030000|2022-02-18 02:57:10|45414.6|45394.6|45414.6|45394.6|45414.6|45394.6|45414.4|45394.4|8
1645153040000|2022-02-18 02:57:20|45412.1|45392.1|45409.6|45389.6|45414.4|45394.4|45409.6|45389.6|1
1645153050000|2022-02-18 02:57:30|45409.4|45389.4|45409.6|45389.6|45409.6|45389.6|45409.4|45389.4|0
1645153060000|2022-02-18 02:57:40|45409.4|45389.4|45406.9|45386.9|45409.4|45389.4|45406.9|45386.9|3
1645153070000|2022-02-18 02:57:50|45406.6|45386.6|45409.4|45389.4|45409.4|45389.4|45406.6|45386.6|1
1645153080000|2022-02-18 02:58:00|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|3
1645153090000|2022-02-18 02:58:10|45414.1|45394.1|45414.4|45394.4|45414.4|45394.4|45414.1|45394.1|1
1645153100000|2022-02-18 02:58:20|45409.4|45389.4|45409.6|45389.6|45409.6|45389.6|45409.1|45389.1|3
1645153110000|2022-02-18 02:58:30|45409.4|45389.4|45409.6|45389.6|45409.6|45389.6|45409.4|45389.4|3
1645153130000|2022-02-18 02:58:50|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45409.4|45389.4|1
1645153150000|2022-02-18 02:59:10|45414.4|45394.4|45411.9|45391.9|45414.4|45394.4|45411.9|45391.9|0
1645153160000|2022-02-18 02:59:20|45412.1|45392.1|45411.9|45391.9|45414.4|45394.4|45411.9|45391.9|0
1645153170000|2022-02-18 02:59:30|45412.1|45392.1|45409.4|45389.4|45414.4|45394.4|45409.4|45389.4|1
1645153200000|2022-02-18 03:00:00|45406.9|45386.9|45409.6|45389.6|45409.6|45389.6|45404.4|45384.4|11
1645153210000|2022-02-18 03:00:10|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|2
1645153220000|2022-02-18 03:00:20|45406.9|45386.9|45409.4|45389.4|45409.4|45389.4|45404.6|45384.6|1
1645153230000|2022-02-18 03:00:30|45406.9|45386.9|45404.4|45384.4|45409.4|45389.4|45404.4|45384.4|6
1645153240000|2022-02-18 03:00:40|45404.1|45384.1|45401.9|45381.9|45404.4|45384.4|45401.9|45381.9|1
1645153250000|2022-02-18 03:00:50|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|2
1645153260000|2022-02-18 03:01:00|45401.9|45381.9|45399.4|45379.4|45401.9|45381.9|45399.4|45379.4|6
1645153270000|2022-02-18 03:01:10|45397.4|45377.4|45399.1|45379.1|45399.6|45379.6|45394.4|45374.4|2
1645153280000|2022-02-18 03:01:20|45394.4|45374.4|45394.4|45374.4|45399.1|45379.1|45394.4|45374.4|0
1645153290000|2022-02-18 03:01:30|45394.6|45374.6|45394.1|45374.1|45396.9|45376.9|45394.1|45374.1|3
1645153300000|2022-02-18 03:01:40|45391.9|45371.9|45396.4|45376.4|45396.4|45376.4|45391.9|45371.9|5
1645153310000|2022-02-18 03:01:50|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|0
1645153320000|2022-02-18 03:02:00|45396.6|45376.6|45396.6|45376.6|45396.6|45376.6|45396.6|45376.6|2
1645153330000|2022-02-18 03:02:10|45396.9|45376.9|45396.6|45376.6|45396.9|45376.9|45396.6|45376.6|0
1645153340000|2022-02-18 03:02:20|45396.9|45376.9|45399.1|45379.1|45399.4|45379.4|45396.9|45376.9|1
1645153350000|2022-02-18 03:02:30|45399.4|45379.4|45399.1|45379.1|45399.4|45379.4|45399.1|45379.1|0
1645153370000|2022-02-18 03:02:50|45399.4|45379.4|45399.1|45379.1|45399.4|45379.4|45399.1|45379.1|1
1645153390000|2022-02-18 03:03:10|45398.9|45378.9|45396.9|45376.9|45398.9|45378.9|45396.9|45376.9|0
1645153400000|2022-02-18 03:03:20|45399.1|45379.1|45396.6|45376.6|45399.1|45379.1|45396.6|45376.6|0
1645153410000|2022-02-18 03:03:30|45394.4|45374.4|45389.4|45369.4|45394.4|45374.4|45389.4|45369.4|4
1645153420000|2022-02-18 03:03:40|45389.1|45369.1|45384.4|45364.4|45389.1|45369.1|45384.4|45364.4|2
1645153430000|2022-02-18 03:03:50|45382.1|45362.1|45379.6|45359.6|45382.1|45362.1|45379.6|45359.6|3
1645153440000|2022-02-18 03:04:00|45381.9|45361.9|45384.4|45364.4|45384.4|45364.4|45381.9|45361.9|1
1645153450000|2022-02-18 03:04:10|45386.6|45366.6|45391.6|45371.6|45394.1|45374.1|45386.6|45366.6|5
1645153460000|2022-02-18 03:04:20|45389.4|45369.4|45391.9|45371.9|45391.9|45371.9|45389.4|45369.4|0
1645153470000|2022-02-18 03:04:30|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|45394.1|45374.1|0
1645153480000|2022-02-18 03:04:40|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|4
1645153490000|2022-02-18 03:04:50|45389.1|45369.1|45389.1|45369.1|45389.1|45369.1|45389.1|45369.1|2
1645153500000|2022-02-18 03:05:00|||||||||1
1645153510000|2022-02-18 03:05:10|45389.4|45369.4|45389.1|45369.1|45389.4|45369.4|45389.1|45369.1|0
1645153520000|2022-02-18 03:05:20|45386.9|45366.9|45384.4|45364.4|45386.9|45366.9|45384.4|45364.4|3
1645153540000|2022-02-18 03:05:40|45386.9|45366.9|45386.6|45366.6|45391.4|45371.4|45386.6|45366.6|6
1645153560000|2022-02-18 03:06:00|45386.4|45366.4|45381.6|45361.6|45386.4|45366.4|45381.4|45361.4|5
1645153570000|2022-02-18 03:06:10|45384.4|45364.4|45384.4|45364.4|45384.6|45364.6|45384.4|45364.4|4
1645153580000|2022-02-18 03:06:20|45384.6|45364.6|45387.1|45367.1|45387.1|45367.1|45384.4|45364.4|0
1645153620000|2022-02-18 03:07:00|45384.9|45364.9|45389.4|45369.4|45389.4|45369.4|45384.9|45364.9|2
1645153630000|2022-02-18 03:07:10|45389.1|45369.1|45389.4|45369.4|45389.4|45369.4|45389.1|45369.1|0
1645153640000|2022-02-18 03:07:20|45389.1|45369.1|45389.4|45369.4|45389.4|45369.4|45389.1|45369.1|0
1645153700000|2022-02-18 03:08:20|45391.6|45371.6|45391.6|45371.6|45391.6|45371.6|45391.6|45371.6|7
1645153710000|2022-02-18 03:08:30|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|0
1645153720000|2022-02-18 03:08:40|45391.6|45371.6|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|0
1645153740000|2022-02-18 03:09:00|45394.1|45374.1|45394.4|45374.4|45394.4|45374.4|45391.6|45371.6|7
1645153750000|2022-02-18 03:09:10|45396.6|45376.6|45396.6|45376.6|45396.6|45376.6|45394.4|45374.4|1
1645153760000|2022-02-18 03:09:20|45394.4|45374.4|45404.1|45384.1|45406.4|45386.4|45394.4|45374.4|4
1645153770000|2022-02-18 03:09:30|45404.4|45384.4|45404.1|45384.1|45406.6|45386.6|45404.1|45384.1|0
1645153780000|2022-02-18 03:09:40|45401.6|45381.6|45402.1|45382.1|45404.4|45384.4|45399.4|45379.4|2
1645153790000|2022-02-18 03:09:50|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45402.1|45382.1|0
1645153800000|2022-02-18 03:10:00|45404.6|45384.6|45404.6|45384.6|45404.6|45384.6|45404.6|45384.6|3
1645153810000|2022-02-18 03:10:10|45404.9|45384.9|45404.9|45384.9|45405.1|45385.1|45404.9|45384.9|2
1645153820000|2022-02-18 03:10:20|45405.1|45385.1|45409.4|45389.4|45412.1|45392.1|45405.1|45385.1|1
1645153830000|2022-02-18 03:10:30|45414.1|45394.1|45414.4|45394.4|45414.4|45394.4|45411.9|45391.9|2
1645153850000|2022-02-18 03:10:50|45416.6|45396.6|45416.9|45396.9|45416.9|45396.9|45414.4|45394.4|1
1645153860000|2022-02-18 03:11:00|45414.4|45394.4|45417.1|45397.1|45417.1|45397.1|45414.4|45394.4|5
1645153870000|2022-02-18 03:11:10|45417.4|45397.4|45419.9|45399.9|45419.9|45399.9|45417.4|45397.4|5
1645153880000|2022-02-18 03:11:20|45424.4|45404.4|45429.6|45409.6|45429.6|45409.6|45424.4|45404.4|4
1645153890000|2022-02-18 03:11:30|45429.4|45409.4|45434.6|45414.6|45437.1|45417.1|45429.4|45409.4|11
1645153900000|2022-02-18 03:11:40|45437.1|45417.1|45434.4|45414.4|45437.1|45417.1|45434.4|45414.4|16
1645153920000|2022-02-18 03:12:00|45434.6|45414.6|45434.6|45414.6|45437.1|45417.1|45434.4|45414.4|5
1645153930000|2022-02-18 03:12:10|45434.4|45414.4|45434.6|45414.6|45434.9|45414.9|45434.4|45414.4|5
1645153940000|2022-02-18 03:12:20|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|1
1645153950000|2022-02-18 03:12:30|45434.6|45414.6|45432.1|45412.1|45434.6|45414.6|45432.1|45412.1|4
1645153960000|2022-02-18 03:12:40|45437.4|45417.4|45439.4|45419.4|45441.9|45421.9|45437.4|45417.4|3
1645153970000|2022-02-18 03:12:50|45439.1|45419.1|45434.1|45414.1|45439.1|45419.1|45434.1|45414.1|4
1645153980000|2022-02-18 03:13:00|45434.4|45414.4|45434.1|45414.1|45434.4|45414.4|45434.1|45414.1|0
1645153990000|2022-02-18 03:13:10|45434.4|45414.4|45434.1|45414.1|45436.6|45416.6|45434.1|45414.1|0
1645154000000|2022-02-18 03:13:20|45436.6|45416.6|45436.6|45416.6|45436.6|45416.6|45436.6|45416.6|0
1645154010000|2022-02-18 03:13:30|45439.1|45419.1|45439.1|45419.1|45439.1|45419.1|45439.1|45419.1|2
1645154020000|2022-02-18 03:13:40|45439.4|45419.4|45439.1|45419.1|45439.4|45419.4|45436.9|45416.9|3
1645154030000|2022-02-18 03:13:50|45439.4|45419.4|45439.1|45419.1|45439.4|45419.4|45439.1|45419.1|0
1645154040000|2022-02-18 03:14:00|45438.9|45418.9|45436.6|45416.6|45438.9|45418.9|45436.6|45416.6|0
1645154050000|2022-02-18 03:14:10|45434.4|45414.4|45436.6|45416.6|45436.6|45416.6|45434.1|45414.1|0
1645154060000|2022-02-18 03:14:20|45434.4|45414.4|45439.1|45419.1|45439.1|45419.1|45434.4|45414.4|2
1645154070000|2022-02-18 03:14:30|45436.6|45416.6|45434.4|45414.4|45436.6|45416.6|45434.1|45414.1|0
1645154080000|2022-02-18 03:14:40|45436.6|45416.6|45434.4|45414.4|45436.6|45416.6|45434.4|45414.4|1
1645154090000|2022-02-18 03:14:50|45436.6|45416.6|45439.1|45419.1|45439.1|45419.1|45434.4|45414.4|2
1645154100000|2022-02-18 03:15:00|45439.4|45419.4|45439.1|45419.1|45444.4|45424.4|45439.1|45419.1|10
1645154110000|2022-02-18 03:15:10|45436.9|45416.9|45434.6|45414.6|45436.9|45416.9|45434.6|45414.6|1
1645154120000|2022-02-18 03:15:20|45434.4|45414.4|45434.4|45414.4|45438.9|45418.9|45434.1|45414.1|8
1645154130000|2022-02-18 03:15:30|45434.1|45414.1|45424.1|45404.1|45434.1|45414.1|45424.1|45404.1|9
1645154140000|2022-02-18 03:15:40|45426.6|45406.6|45419.1|45399.1|45426.6|45406.6|45419.1|45399.1|5
1645154150000|2022-02-18 03:15:50|45419.4|45399.4|45419.4|45399.4|45421.6|45401.6|45419.1|45399.1|0
1645154160000|2022-02-18 03:16:00|45424.1|45404.1|45424.4|45404.4|45424.4|45404.4|45424.1|45404.1|6
1645154170000|2022-02-18 03:16:10|45424.1|45404.1|45421.9|45401.9|45424.1|45404.1|45421.9|45401.9|1
1645154180000|2022-02-18 03:16:20|45421.6|45401.6|45424.1|45404.1|45424.1|45404.1|45421.6|45401.6|0
1645154200000|2022-02-18 03:16:40|45424.4|45404.4|45426.9|45406.9|45427.1|45407.1|45424.4|45404.4|2
1645154210000|2022-02-18 03:16:50|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|0
1645154220000|2022-02-18 03:17:00|45424.9|45404.9|45424.4|45404.4|45427.1|45407.1|45424.4|45404.4|3
1645154260000|2022-02-18 03:17:40|||||||||2
1645154270000|2022-02-18 03:17:50|||||||||1
1645154280000|2022-02-18 03:18:00|45426.6|45406.6|45434.1|45414.1|45434.1|45414.1|45426.6|45406.6|4
1645154290000|2022-02-18 03:18:10|45434.4|45414.4|45436.6|45416.6|45436.6|45416.6|45434.1|45414.1|0
1645154300000|2022-02-18 03:18:20|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|2
1645154320000|2022-02-18 03:18:40|45434.1|45414.1|45424.4|45404.4|45434.1|45414.1|45424.4|45404.4|1
1645154330000|2022-02-18 03:18:50|||||||||1
1645154340000|2022-02-18 03:19:00|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|2
1645154350000|2022-02-18 03:19:10|45427.1|45407.1|45429.4|45409.4|45429.4|45409.4|45427.1|45407.1|0
1645154360000|2022-02-18 03:19:20|||||||||2
1645154390000|2022-02-18 03:19:50|45426.9|45406.9|45424.1|45404.1|45426.9|45406.9|45421.9|45401.9|5
1645154400000|2022-02-18 03:20:00|45424.4|45404.4|45427.1|45407.1|45427.1|45407.1|45424.4|45404.4|5
1645154410000|2022-02-18 03:20:10|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|2
1645154420000|2022-02-18 03:20:20|45431.6|45411.6|45434.4|45414.4|45439.4|45419.4|45431.6|45411.6|14
1645154430000|2022-02-18 03:20:30|45436.6|45416.6|45431.6|45411.6|45436.6|45416.6|45431.6|45411.6|4
1645154440000|2022-02-18 03:20:40|45431.9|45411.9|45439.1|45419.1|45439.1|45419.1|45431.9|45411.9|2
1645154450000|2022-02-18 03:20:50|45438.9|45418.9|45439.1|45419.1|45439.4|45419.4|45434.4|45414.4|1
1645154460000|2022-02-18 03:21:00|45436.9|45416.9|45436.6|45416.6|45439.1|45419.1|45436.6|45416.6|1
1645154470000|2022-02-18 03:21:10|45439.4|45419.4|45444.6|45424.6|45444.6|45424.6|45439.4|45419.4|7
1645154480000|2022-02-18 03:21:20|45446.9|45426.9|45449.4|45429.4|45449.4|45429.4|45446.9|45426.9|2
1645154490000|2022-02-18 03:21:30|45449.6|45429.6|45452.1|45432.1|45452.1|45432.1|45449.6|45429.6|2
1645154500000|2022-02-18 03:21:40|45451.9|45431.9|45454.6|45434.6|45456.9|45436.9|45451.9|45431.9|6
1645154510000|2022-02-18 03:21:50|45454.4|45434.4|45454.4|45434.4|45456.6|45436.6|45454.4|45434.4|3
1645154520000|2022-02-18 03:22:00|45456.9|45436.9|45454.4|45434.4|45459.4|45439.4|45454.4|45434.4|1
1645154540000|2022-02-18 03:22:20|45456.9|45436.9|45454.4|45434.4|45459.4|45439.4|45454.4|45434.4|7
1645154550000|2022-02-18 03:22:30|45456.9|45436.9|45454.1|45434.1|45456.9|45436.9|45454.1|45434.1|6
1645154570000|2022-02-18 03:22:50|45453.9|45433.9|45449.4|45429.4|45453.9|45433.9|45449.4|45429.4|6
1645154580000|2022-02-18 03:23:00|45449.1|45429.1|45448.9|45428.9|45449.1|45429.1|45448.9|45428.9|4
1645154590000|2022-02-18 03:23:10|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|45448.6|45428.6|0
1645154600000|2022-02-18 03:23:20|45446.1|45426.1|45438.9|45418.9|45446.1|45426.1|45436.6|45416.6|6
1645154610000|2022-02-18 03:23:30|45441.4|45421.4|45441.4|45421.4|45441.6|45421.6|45439.1|45419.1|1
1645154620000|2022-02-18 03:23:40|45439.1|45419.1|45438.9|45418.9|45441.4|45421.4|45438.9|45418.9|5
1645154630000|2022-02-18 03:23:50|45439.1|45419.1|45441.1|45421.1|45441.6|45421.6|45438.9|45418.9|3
1645154640000|2022-02-18 03:24:00|45441.4|45421.4|45441.6|45421.6|45441.6|45421.6|45438.9|45418.9|4
1645154650000|2022-02-18 03:24:10|45439.1|45419.1|45438.9|45418.9|45441.4|45421.4|45438.9|45418.9|1
1645154660000|2022-02-18 03:24:20|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|45438.6|45418.6|1
1645154670000|2022-02-18 03:24:30|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|1
1645154680000|2022-02-18 03:24:40|45435.9|45415.9|45435.9|45415.9|45436.1|45416.1|45435.9|45415.9|1
1645154690000|2022-02-18 03:24:50|45431.4|45411.4|45431.6|45411.6|45431.6|45411.6|45428.9|45408.9|0
1645154700000|2022-02-18 03:25:00|45431.9|45411.9|45434.1|45414.1|45434.1|45414.1|45431.9|45411.9|4
1645154710000|2022-02-18 03:25:10|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|1
1645154720000|2022-02-18 03:25:20|45433.6|45413.6|45431.1|45411.1|45433.9|45413.9|45431.1|45411.1|7
1645154770000|2022-02-18 03:26:10|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|45433.6|45413.6|2
1645154780000|2022-02-18 03:26:20|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|0
1645154790000|2022-02-18 03:26:30|45433.9|45413.9|45433.6|45413.6|45433.9|45413.9|45431.1|45411.1|4
1645154800000|2022-02-18 03:26:40|45431.1|45411.1|45428.9|45408.9|45431.1|45411.1|45426.6|45406.6|1
1645154810000|2022-02-18 03:26:50|45428.6|45408.6|45428.9|45408.9|45428.9|45408.9|45424.1|45404.1|1
1645154830000|2022-02-18 03:27:10|45424.4|45404.4|45424.1|45404.1|45428.9|45408.9|45423.9|45403.9|2
1645154840000|2022-02-18 03:27:20|45424.4|45404.4|45429.1|45409.1|45429.1|45409.1|45424.4|45404.4|1
1645154850000|2022-02-18 03:27:30|45428.9|45408.9|45426.9|45406.9|45429.1|45409.1|45426.6|45406.6|0
1645154860000|2022-02-18 03:27:40|45429.1|45409.1|45426.6|45406.6|45429.1|45409.1|45424.4|45404.4|0
1645154870000|2022-02-18 03:27:50|45424.4|45404.4|45424.1|45404.1|45426.4|45406.4|45424.1|45404.1|3
1645154880000|2022-02-18 03:28:00|45421.9|45401.9|45421.6|45401.6|45424.1|45404.1|45421.6|45401.6|4
1645154890000|2022-02-18 03:28:10|45423.9|45403.9|45421.6|45401.6|45423.9|45403.9|45421.4|45401.4|2
1645154900000|2022-02-18 03:28:20|45423.9|45403.9|45421.6|45401.6|45428.6|45408.6|45419.4|45399.4|4
1645154910000|2022-02-18 03:28:30|45423.9|45403.9|45424.4|45404.4|45426.6|45406.6|45421.6|45401.6|2
1645154920000|2022-02-18 03:28:40|45426.6|45406.6|45428.9|45408.9|45428.9|45408.9|45424.4|45404.4|1
1645154940000|2022-02-18 03:29:00|45431.1|45411.1|45431.4|45411.4|45431.4|45411.4|45429.1|45409.1|4
1645154950000|2022-02-18 03:29:10|45433.6|45413.6|45431.4|45411.4|45433.6|45413.6|45431.4|45411.4|0
1645154960000|2022-02-18 03:29:20|45433.6|45413.6|45443.9|45423.9|45446.4|45426.4|45433.6|45413.6|7
1645154970000|2022-02-18 03:29:30|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|45441.6|45421.6|2
1645154980000|2022-02-18 03:29:40|45446.4|45426.4|45444.1|45424.1|45446.4|45426.4|45444.1|45424.1|0
1645154990000|2022-02-18 03:29:50|45446.4|45426.4|45444.1|45424.1|45448.6|45428.6|45443.9|45423.9|0
1645155000000|2022-02-18 03:30:00|45443.9|45423.9|45448.6|45428.6|45448.6|45428.6|45443.9|45423.9|4
1645155010000|2022-02-18 03:30:10|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|45439.1|45419.1|9
1645155020000|2022-02-18 03:30:20|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|1
1645155030000|2022-02-18 03:30:30|45446.4|45426.4|45443.9|45423.9|45448.6|45428.6|45441.6|45421.6|1
1645155060000|2022-02-18 03:31:00|45444.1|45424.1|45443.9|45423.9|45448.6|45428.6|45443.9|45423.9|3
1645155070000|2022-02-18 03:31:10|45444.1|45424.1|45446.6|45426.6|45448.9|45428.9|45444.1|45424.1|2
1645155080000|2022-02-18 03:31:20|45448.9|45428.9|45444.1|45424.1|45448.9|45428.9|45444.1|45424.1|1
1645155090000|2022-02-18 03:31:30|45443.9|45423.9|45446.1|45426.1|45448.6|45428.6|45443.9|45423.9|1
1645155100000|2022-02-18 03:31:40|45443.9|45423.9|45443.9|45423.9|45444.1|45424.1|45443.9|45423.9|1
1645155110000|2022-02-18 03:31:50|45444.1|45424.1|45443.9|45423.9|45444.1|45424.1|45443.9|45423.9|0
1645155120000|2022-02-18 03:32:00|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|45444.1|45424.1|9
1645155150000|2022-02-18 03:32:30|||||||||2
1645155160000|2022-02-18 03:32:40|45444.4|45424.4|45444.4|45424.4|45444.6|45424.6|45444.4|45424.4|3
1645155170000|2022-02-18 03:32:50|45444.6|45424.6|45444.4|45424.4|45444.6|45424.6|45444.4|45424.4|2
1645155180000|2022-02-18 03:33:00|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|45444.4|45424.4|3
1645155200000|2022-02-18 03:33:20|45444.4|45424.4|45446.6|45426.6|45446.6|45426.6|45444.4|45424.4|0
1645155210000|2022-02-18 03:33:30|||||||||1
1645155220000|2022-02-18 03:33:40|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|1
1645155230000|2022-02-18 03:33:50|45446.6|45426.6|45448.9|45428.9|45448.9|45428.9|45446.6|45426.6|2
1645155240000|2022-02-18 03:34:00|45446.6|45426.6|45448.9|45428.9|45448.9|45428.9|45446.6|45426.6|1
1645155250000|2022-02-18 03:34:10|45448.6|45428.6|45444.1|45424.1|45448.6|45428.6|45443.9|45423.9|4
1645155260000|2022-02-18 03:34:20|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|45443.9|45423.9|2
1645155270000|2022-02-18 03:34:30|45441.6|45421.6|45436.6|45416.6|45441.6|45421.6|45436.6|45416.6|3
1645155280000|2022-02-18 03:34:40|45438.6|45418.6|45433.9|45413.9|45438.6|45418.6|45433.9|45413.9|1
1645155290000|2022-02-18 03:34:50|45431.4|45411.4|45431.4|45411.4|45433.6|45413.6|45431.4|45411.4|0
1645155300000|2022-02-18 03:35:00|45433.9|45413.9|45436.1|45416.1|45436.1|45416.1|45431.6|45411.6|0
1645155310000|2022-02-18 03:35:10|45433.9|45413.9|45436.1|45416.1|45436.1|45416.1|45431.4|45411.4|0
1645155320000|2022-02-18 03:35:20|45436.4|45416.4|45436.4|45416.4|45436.4|45416.4|45436.4|45416.4|1
1645155330000|2022-02-18 03:35:30|45434.1|45414.1|45438.6|45418.6|45438.6|45418.6|45434.1|45414.1|0
1645155340000|2022-02-18 03:35:40|45434.1|45414.1|45438.9|45418.9|45438.9|45418.9|45434.1|45414.1|0
1645155390000|2022-02-18 03:36:30|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|45433.9|45413.9|1
1645155400000|2022-02-18 03:36:40|45431.6|45411.6|45411.6|45391.6|45431.6|45411.6|45411.6|45391.6|9
1645155410000|2022-02-18 03:36:50|||||||||5
1645155420000|2022-02-18 03:37:00|45413.9|45393.9|45416.6|45396.6|45416.6|45396.6|45411.6|45391.6|2
1645155430000|2022-02-18 03:37:10|45416.9|45396.9|45421.6|45401.6|45421.9|45401.9|45416.9|45396.9|2
1645155440000|2022-02-18 03:37:20|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|2
1645155450000|2022-02-18 03:37:30|45421.6|45401.6|45419.4|45399.4|45421.6|45401.6|45419.4|45399.4|0
1645155460000|2022-02-18 03:37:40|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|45421.6|45401.6|1
1645155470000|2022-02-18 03:37:50|||||||||1
1645155480000|2022-02-18 03:38:00|45423.9|45403.9|45429.4|45409.4|45431.9|45411.9|45423.9|45403.9|8
1645155490000|2022-02-18 03:38:10|45429.1|45409.1|45429.1|45409.1|45431.6|45411.6|45426.9|45406.9|1
1645155500000|2022-02-18 03:38:20|45431.6|45411.6|45429.1|45409.1|45431.6|45411.6|45426.9|45406.9|0
1645155510000|2022-02-18 03:38:30|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|0
1645155520000|2022-02-18 03:38:40|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|0
1645155530000|2022-02-18 03:38:50|45429.4|45409.4|45429.1|45409.1|45429.4|45409.4|45429.1|45409.1|2
1645155540000|2022-02-18 03:39:00|45431.6|45411.6|45431.6|45411.6|45431.6|45411.6|45429.1|45409.1|1
1645155550000|2022-02-18 03:39:10|45429.1|45409.1|45426.9|45406.9|45431.4|45411.4|45426.6|45406.6|0
1645155560000|2022-02-18 03:39:20|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|0
1645155570000|2022-02-18 03:39:30|45426.9|45406.9|45426.6|45406.6|45429.1|45409.1|45426.6|45406.6|1
1645155580000|2022-02-18 03:39:40|45426.4|45406.4|45424.1|45404.1|45426.4|45406.4|45424.1|45404.1|0
1645155590000|2022-02-18 03:39:50|45421.9|45401.9|45421.6|45401.6|45421.9|45401.9|45421.6|45401.6|2
1645155610000|2022-02-18 03:40:10|45423.9|45403.9|45419.1|45399.1|45423.9|45403.9|45419.1|45399.1|3
1645155620000|2022-02-18 03:40:20|45419.4|45399.4|45411.6|45391.6|45419.4|45399.4|45411.6|45391.6|4
1645155630000|2022-02-18 03:40:30|||||||||1
1645155640000|2022-02-18 03:40:40|45409.1|45389.1|45413.9|45393.9|45413.9|45393.9|45409.1|45389.1|4
1645155650000|2022-02-18 03:40:50|45411.4|45391.4|45411.4|45391.4|45413.9|45393.9|45411.4|45391.4|2
1645155660000|2022-02-18 03:41:00|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645155670000|2022-02-18 03:41:10|45411.4|45391.4|45411.4|45391.4|45411.4|45391.4|45411.4|45391.4|0
1645155680000|2022-02-18 03:41:20|45409.1|45389.1|45411.4|45391.4|45411.4|45391.4|45409.1|45389.1|0
1645155690000|2022-02-18 03:41:30|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645155700000|2022-02-18 03:41:40|||||||||1
1645155720000|2022-02-18 03:42:00|45414.1|45394.1|45414.1|45394.1|45414.1|45394.1|45414.1|45394.1|3
1645155730000|2022-02-18 03:42:10|45416.6|45396.6|45416.4|45396.4|45416.6|45396.6|45416.4|45396.4|0
1645155740000|2022-02-18 03:42:20|45418.9|45398.9|45416.4|45396.4|45418.9|45398.9|45416.4|45396.4|0
1645155750000|2022-02-18 03:42:30|45414.1|45394.1|45403.9|45383.9|45414.1|45394.1|45403.9|45383.9|7
1645155760000|2022-02-18 03:42:40|||||||||5
1645155770000|2022-02-18 03:42:50|45406.1|45386.1|45408.9|45388.9|45411.1|45391.1|45406.1|45386.1|8
1645155780000|2022-02-18 03:43:00|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|8
1645155790000|2022-02-18 03:43:10|45416.6|45396.6|45413.9|45393.9|45421.1|45401.1|45411.4|45391.4|4
1645155800000|2022-02-18 03:43:20|45414.1|45394.1|45416.4|45396.4|45416.4|45396.4|45411.6|45391.6|1
1645155810000|2022-02-18 03:43:30|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|8
1645155820000|2022-02-18 03:43:40|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|9
1645155830000|2022-02-18 03:43:50|45411.4|45391.4|45413.9|45393.9|45413.9|45393.9|45411.4|45391.4|10
1645155840000|2022-02-18 03:44:00|45413.4|45393.4|45408.6|45388.6|45413.4|45393.4|45406.4|45386.4|16
1645155850000|2022-02-18 03:44:10|45408.9|45388.9|45408.6|45388.6|45408.9|45388.9|45404.1|45384.1|16
1645155860000|2022-02-18 03:44:20|45403.9|45383.9|45406.4|45386.4|45408.9|45388.9|45403.9|45383.9|19
1645155870000|2022-02-18 03:44:30|45408.9|45388.9|45406.4|45386.4|45408.9|45388.9|45403.9|45383.9|12
1645155880000|2022-02-18 03:44:40|45404.1|45384.1|45408.9|45388.9|45408.9|45388.9|45404.1|45384.1|5
1645155900000|2022-02-18 03:45:00|45408.6|45388.6|45408.6|45388.6|45409.1|45389.1|45408.6|45388.6|8
1645155910000|2022-02-18 03:45:10|45406.4|45386.4|45406.1|45386.1|45406.4|45386.4|45406.1|45386.1|0
1645155930000|2022-02-18 03:45:30|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|45399.4|45379.4|0
1645155940000|2022-02-18 03:45:40|45401.6|45381.6|45401.6|45381.6|45401.6|45381.6|45401.6|45381.6|12
1645155950000|2022-02-18 03:45:50|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|45403.9|45383.9|0
1645155960000|2022-02-18 03:46:00|45404.1|45384.1|45403.9|45383.9|45404.1|45384.1|45403.9|45383.9|3
1645155980000|2022-02-18 03:46:20|45401.4|45381.4|45401.4|45381.4|45401.4|45381.4|45401.4|45381.4|0
1645155990000|2022-02-18 03:46:30|45404.1|45384.1|45403.9|45383.9|45404.1|45384.1|45399.1|45379.1|1
1645156000000|2022-02-18 03:46:40|45403.6|45383.6|45403.9|45383.9|45403.9|45383.9|45403.6|45383.6|0
1645156010000|2022-02-18 03:46:50|45403.6|45383.6|45411.4|45391.4|45411.4|45391.4|45401.4|45381.4|7
1645156030000|2022-02-18 03:47:10|||||||||1
1645156050000|2022-02-18 03:47:30|45411.6|45391.6|45411.6|45391.6|45411.6|45391.6|45411.6|45391.6|1
1645156060000|2022-02-18 03:47:40|45409.1|45389.1|45409.1|45389.1|45409.1|45389.1|45409.1|45389.1|1
1645156070000|2022-02-18 03:47:50|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|3
1645156080000|2022-02-18 03:48:00|||||||||1
1645156120000|2022-02-18 03:48:40|45416.1|45396.1|45414.1|45394.1|45418.9|45398.9|45414.1|45394.1|5
1645156130000|2022-02-18 03:48:50|45416.4|45396.4|45413.9|45393.9|45416.4|45396.4|45411.6|45391.6|2
1645156140000|2022-02-18 03:49:00|45416.1|45396.1|45423.9|45403.9|45426.4|45406.4|45416.1|45396.1|10
1645156150000|2022-02-18 03:49:10|45426.1|45406.1|45426.6|45406.6|45426.6|45406.6|45421.4|45401.4|30
1645156160000|2022-02-18 03:49:20|45424.1|45404.1|45421.6|45401.6|45426.6|45406.6|45421.6|45401.6|4
1645156170000|2022-02-18 03:49:30|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45419.1|45399.1|2
1645156180000|2022-02-18 03:49:40|45424.1|45404.1|45426.4|45406.4|45426.4|45406.4|45424.1|45404.1|2
1645156190000|2022-02-18 03:49:50|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|2
1645156200000|2022-02-18 03:50:00|45426.4|45406.4|45428.9|45408.9|45428.9|45408.9|45423.9|45403.9|4
1645156210000|2022-02-18 03:50:10|45428.6|45408.6|45428.6|45408.6|45428.9|45408.9|45428.6|45408.6|0
1645156220000|2022-02-18 03:50:20|45428.4|45408.4|45424.1|45404.1|45428.4|45408.4|45423.9|45403.9|0
1645156230000|2022-02-18 03:50:30|45426.4|45406.4|45423.9|45403.9|45426.4|45406.4|45423.9|45403.9|0
1645156240000|2022-02-18 03:50:40|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|0
1645156250000|2022-02-18 03:50:50|45426.1|45406.1|45423.9|45403.9|45426.1|45406.1|45423.9|45403.9|0
1645156260000|2022-02-18 03:51:00|45421.6|45401.6|45423.6|45403.6|45423.9|45403.9|45419.4|45399.4|1
1645156270000|2022-02-18 03:51:10|45421.4|45401.4|45423.9|45403.9|45423.9|45403.9|45421.4|45401.4|0
1645156290000|2022-02-18 03:51:30|45421.4|45401.4|45419.4|45399.4|45421.4|45401.4|45416.6|45396.6|3
1645156300000|2022-02-18 03:51:40|45419.1|45399.1|45421.6|45401.6|45421.6|45401.6|45419.1|45399.1|1
1645156310000|2022-02-18 03:51:50|45423.9|45403.9|45421.1|45401.1|45423.9|45403.9|45421.1|45401.1|4
1645156320000|2022-02-18 03:52:00|45418.9|45398.9|45419.1|45399.1|45419.1|45399.1|45414.4|45394.4|12
1645156330000|2022-02-18 03:52:10|45421.4|45401.4|45423.9|45403.9|45423.9|45403.9|45421.4|45401.4|0
1645156340000|2022-02-18 03:52:20|45428.6|45408.6|45426.4|45406.4|45428.6|45408.6|45426.4|45406.4|3
1645156360000|2022-02-18 03:52:40|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|0
1645156370000|2022-02-18 03:52:50|45428.6|45408.6|45428.9|45408.9|45428.9|45408.9|45428.6|45408.6|0
1645156380000|2022-02-18 03:53:00|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|1
1645156410000|2022-02-18 03:53:30|45426.1|45406.1|45424.1|45404.1|45426.1|45406.1|45423.9|45403.9|0
1645156420000|2022-02-18 03:53:40|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|0
1645156430000|2022-02-18 03:53:50|45428.6|45408.6|45428.9|45408.9|45428.9|45408.9|45428.6|45408.6|1
1645156440000|2022-02-18 03:54:00|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|45431.1|45411.1|3
1645156460000|2022-02-18 03:54:20|||||||||3
1645156480000|2022-02-18 03:54:40|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|1
1645156520000|2022-02-18 03:55:20|||||||||1
1645156550000|2022-02-18 03:55:50|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|2
1645156560000|2022-02-18 03:56:00|45429.1|45409.1|45429.1|45409.1|45431.4|45411.4|45428.9|45408.9|1
1645156570000|2022-02-18 03:56:10|45428.9|45408.9|45431.4|45411.4|45431.4|45411.4|45428.9|45408.9|0
1645156580000|2022-02-18 03:56:20|45429.1|45409.1|45431.4|45411.4|45431.4|45411.4|45429.1|45409.1|0
1645156590000|2022-02-18 03:56:30|45429.1|45409.1|45431.4|45411.4|45431.4|45411.4|45429.1|45409.1|0
1645156600000|2022-02-18 03:56:40|45429.1|45409.1|45429.4|45409.4|45429.4|45409.4|45429.1|45409.1|0
1645156620000|2022-02-18 03:57:00|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|1
1645156630000|2022-02-18 03:57:10|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|0
1645156640000|2022-02-18 03:57:20|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|1
1645156650000|2022-02-18 03:57:30|45423.9|45403.9|45419.1|45399.1|45423.9|45403.9|45419.1|45399.1|1
1645156660000|2022-02-18 03:57:40|45418.9|45398.9|45419.1|45399.1|45419.1|45399.1|45416.6|45396.6|0
1645156670000|2022-02-18 03:57:50|45421.4|45401.4|45419.1|45399.1|45421.4|45401.4|45419.1|45399.1|0
1645156680000|2022-02-18 03:58:00|45416.6|45396.6|45418.9|45398.9|45418.9|45398.9|45414.1|45394.1|3
1645156690000|2022-02-18 03:58:10|45419.1|45399.1|45421.6|45401.6|45421.6|45401.6|45418.9|45398.9|0
1645156700000|2022-02-18 03:58:20|45421.4|45401.4|45419.1|45399.1|45423.9|45403.9|45419.1|45399.1|0
1645156710000|2022-02-18 03:58:30|45421.4|45401.4|45419.1|45399.1|45423.9|45403.9|45419.1|45399.1|1
1645156720000|2022-02-18 03:58:40|45418.9|45398.9|45419.1|45399.1|45419.1|45399.1|45418.9|45398.9|0
1645156730000|2022-02-18 03:58:50|45421.4|45401.4|45421.4|45401.4|45423.9|45403.9|45418.9|45398.9|0
1645156740000|2022-02-18 03:59:00|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|0
1645156750000|2022-02-18 03:59:10|45421.4|45401.4|45418.9|45398.9|45421.4|45401.4|45418.9|45398.9|0
1645156760000|2022-02-18 03:59:20|45421.4|45401.4|45418.9|45398.9|45421.4|45401.4|45418.9|45398.9|0
1645156770000|2022-02-18 03:59:30|45419.1|45399.1|45418.9|45398.9|45421.4|45401.4|45418.9|45398.9|0
1645156790000|2022-02-18 03:59:50|45419.1|45399.1|45418.9|45398.9|45419.1|45399.1|45418.9|45398.9|0
1645156800000|2022-02-18 04:00:00|45418.7|45398.7|45416.6|45396.6|45419.1|45399.1|45414.1|45394.1|1
1645156810000|2022-02-18 04:00:10|45414.4|45394.4|45409.4|45389.4|45414.4|45394.4|45409.1|45389.1|9
1645156820000|2022-02-18 04:00:20|45411.6|45391.6|45414.1|45394.1|45414.1|45394.1|45411.4|45391.4|2
1645156850000|2022-02-18 04:00:50|45416.4|45396.4|45418.9|45398.9|45418.9|45398.9|45416.4|45396.4|1
1645156860000|2022-02-18 04:01:00|45416.4|45396.4|45416.6|45396.6|45416.6|45396.6|45416.4|45396.4|1
1645156870000|2022-02-18 04:01:10|45414.4|45394.4|45414.1|45394.1|45416.6|45396.6|45414.1|45394.1|3
1645156880000|2022-02-18 04:01:20|45416.4|45396.4|45418.9|45398.9|45418.9|45398.9|45416.4|45396.4|11
1645156890000|2022-02-18 04:01:30|45421.2|45401.2|45418.9|45398.9|45423.7|45403.7|45418.9|45398.9|3
1645156900000|2022-02-18 04:01:40|45421.2|45401.2|45423.7|45403.7|45423.7|45403.7|45419.1|45399.1|1
1645156910000|2022-02-18 04:01:50|45418.9|45398.9|45416.6|45396.6|45418.9|45398.9|45416.6|45396.6|3
1645156920000|2022-02-18 04:02:00|45418.9|45398.9|45416.6|45396.6|45418.9|45398.9|45416.6|45396.6|4
1645156930000|2022-02-18 04:02:10|45419.1|45399.1|45424.1|45404.1|45426.6|45406.6|45419.1|45399.1|3
1645156940000|2022-02-18 04:02:20|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|0
1645156950000|2022-02-18 04:02:30|45426.9|45406.9|45426.6|45406.6|45426.9|45406.9|45426.6|45406.6|1
1645156960000|2022-02-18 04:02:40|45427.1|45407.1|45424.1|45404.1|45427.1|45407.1|45424.1|45404.1|3
1645156970000|2022-02-18 04:02:50|45426.4|45406.4|45423.9|45403.9|45426.4|45406.4|45423.9|45403.9|3
1645156980000|2022-02-18 04:03:00|45424.1|45404.1|45429.1|45409.1|45429.1|45409.1|45423.9|45403.9|14
1645156990000|2022-02-18 04:03:10|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|0
1645157000000|2022-02-18 04:03:20|45426.6|45406.6|45424.4|45404.4|45428.9|45408.9|45424.4|45404.4|3
1645157010000|2022-02-18 04:03:30|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|2
1645157020000|2022-02-18 04:03:40|45428.9|45408.9|45426.6|45406.6|45428.9|45408.9|45426.6|45406.6|0
1645157030000|2022-02-18 04:03:50|45428.9|45408.9|45428.9|45408.9|45428.9|45408.9|45426.6|45406.6|0
1645157040000|2022-02-18 04:04:00|45426.6|45406.6|45428.9|45408.9|45429.1|45409.1|45426.6|45406.6|1
1645157050000|2022-02-18 04:04:10|45429.1|45409.1|45426.6|45406.6|45429.4|45409.4|45426.6|45406.6|2
1645157060000|2022-02-18 04:04:20|45429.4|45409.4|45429.1|45409.1|45429.4|45409.4|45426.9|45406.9|4
1645157070000|2022-02-18 04:04:30|45426.9|45406.9|45429.4|45409.4|45429.4|45409.4|45426.9|45406.9|12
1645157080000|2022-02-18 04:04:40|||||||||1
1645157090000|2022-02-18 04:04:50|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|5
1645157100000|2022-02-18 04:05:00|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|6
1645157110000|2022-02-18 04:05:10|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45429.1|45409.1|6
1645157120000|2022-02-18 04:05:20|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|45429.1|45409.1|1
1645157130000|2022-02-18 04:05:30|45426.9|45406.9|45426.9|45406.9|45429.1|45409.1|45426.9|45406.9|3
1645157140000|2022-02-18 04:05:40|45429.1|45409.1|45424.4|45404.4|45429.1|45409.1|45424.4|45404.4|15
1645157150000|2022-02-18 04:05:50|45422.1|45402.1|45416.9|45396.9|45422.1|45402.1|45416.9|45396.9|7
1645157160000|2022-02-18 04:06:00|45416.6|45396.6|45414.4|45394.4|45416.6|45396.6|45414.4|45394.4|3
1645157170000|2022-02-18 04:06:10|45414.1|45394.1|45414.4|45394.4|45414.4|45394.4|45414.1|45394.1|1
1645157180000|2022-02-18 04:06:20|||||||||2
1645157190000|2022-02-18 04:06:30|||||||||2
1645157200000|2022-02-18 04:06:40|45414.6|45394.6|45419.1|45399.1|45419.1|45399.1|45414.6|45394.6|4
1645157210000|2022-02-18 04:06:50|45419.4|45399.4|45424.4|45404.4|45424.4|45404.4|45419.4|45399.4|1
1645157220000|2022-02-18 04:07:00|45426.9|45406.9|45424.4|45404.4|45426.9|45406.9|45424.4|45404.4|9
1645157230000|2022-02-18 04:07:10|45424.1|45404.1|45419.4|45399.4|45424.1|45404.1|45419.4|45399.4|7
1645157240000|2022-02-18 04:07:20|45419.1|45399.1|45419.4|45399.4|45419.4|45399.4|45416.9|45396.9|4
1645157250000|2022-02-18 04:07:30|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|1
1645157260000|2022-02-18 04:07:40|45419.4|45399.4|45426.2|45406.2|45426.2|45406.2|45419.4|45399.4|1
1645157270000|2022-02-18 04:07:50|45423.9|45403.9|45421.6|45401.6|45423.9|45403.9|45421.6|45401.6|2
1645157280000|2022-02-18 04:08:00|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|0
1645157290000|2022-02-18 04:08:10|45421.6|45401.6|45424.1|45404.1|45424.6|45404.6|45421.6|45401.6|10
1645157310000|2022-02-18 04:08:30|45421.6|45401.6|45423.9|45403.9|45423.9|45403.9|45421.6|45401.6|1
1645157350000|2022-02-18 04:09:10|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|3
1645157360000|2022-02-18 04:09:20|45423.9|45403.9|45424.1|45404.1|45424.1|45404.1|45423.9|45403.9|0
1645157370000|2022-02-18 04:09:30|45426.6|45406.6|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|1
1645157400000|2022-02-18 04:10:00|45423.9|45403.9|45426.6|45406.6|45426.6|45406.6|45423.9|45403.9|3
1645157410000|2022-02-18 04:10:10|||||||||1
1645157420000|2022-02-18 04:10:20|||||||||1
1645157430000|2022-02-18 04:10:30|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|45426.9|45406.9|0
1645157440000|2022-02-18 04:10:40|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|2
1645157460000|2022-02-18 04:11:00|45429.6|45409.6|45429.4|45409.4|45429.6|45409.6|45429.4|45409.4|5
1645157470000|2022-02-18 04:11:10|45429.6|45409.6|45429.4|45409.4|45429.6|45409.6|45429.4|45409.4|0
1645157480000|2022-02-18 04:11:20|45429.6|45409.6|45429.1|45409.1|45429.6|45409.6|45429.1|45409.1|1
1645157490000|2022-02-18 04:11:30|45428.9|45408.9|45426.6|45406.6|45428.9|45408.9|45426.6|45406.6|0
1645157500000|2022-02-18 04:11:40|45426.4|45406.4|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|0
1645157510000|2022-02-18 04:11:50|45421.9|45401.9|45419.4|45399.4|45424.4|45404.4|45419.4|45399.4|2
1645157520000|2022-02-18 04:12:00|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|0
1645157530000|2022-02-18 04:12:10|45416.9|45396.9|45416.9|45396.9|45416.9|45396.9|45416.9|45396.9|0
1645157540000|2022-02-18 04:12:20|45416.6|45396.6|45413.9|45393.9|45416.6|45396.6|45413.9|45393.9|2
1645157560000|2022-02-18 04:12:40|45411.6|45391.6|45409.1|45389.1|45411.6|45391.6|45409.1|45389.1|3
1645157570000|2022-02-18 04:12:50|45409.4|45389.4|45408.9|45388.9|45409.4|45389.4|45408.9|45388.9|2
1645157580000|2022-02-18 04:13:00|45409.4|45389.4|45418.9|45398.9|45418.9|45398.9|45409.4|45389.4|11
1645157590000|2022-02-18 04:13:10|45421.4|45401.4|45421.2|45401.2|45423.7|45403.7|45421.2|45401.2|1
1645157600000|2022-02-18 04:13:20|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45421.4|45401.4|0
1645157610000|2022-02-18 04:13:30|45421.4|45401.4|45421.4|45401.4|45423.7|45403.7|45421.4|45401.4|0
1645157620000|2022-02-18 04:13:40|45421.2|45401.2|45418.9|45398.9|45421.2|45401.2|45418.9|45398.9|0
1645157630000|2022-02-18 04:13:50|||||||||1
1645157640000|2022-02-18 04:14:00|45419.1|45399.1|45419.1|45399.1|45421.4|45401.4|45419.1|45399.1|0
1645157650000|2022-02-18 04:14:10|45423.9|45403.9|45421.6|45401.6|45423.9|45403.9|45421.6|45401.6|0
1645157660000|2022-02-18 04:14:20|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45421.6|45401.6|0
1645157670000|2022-02-18 04:14:30|45424.1|45404.1|45423.9|45403.9|45424.1|45404.1|45423.9|45403.9|0
1645157680000|2022-02-18 04:14:40|45424.1|45404.1|45426.4|45406.4|45426.4|45406.4|45424.1|45404.1|0
1645157690000|2022-02-18 04:14:50|45426.9|45406.9|45424.4|45404.4|45426.9|45406.9|45424.4|45404.4|3
1645157700000|2022-02-18 04:15:00|45426.6|45406.6|45426.4|45406.4|45426.6|45406.6|45426.4|45406.4|1
1645157710000|2022-02-18 04:15:10|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|45424.1|45404.1|0
1645157720000|2022-02-18 04:15:20|45421.6|45401.6|45421.4|45401.4|45423.9|45403.9|45421.4|45401.4|1
1645157740000|2022-02-18 04:15:40|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|45419.1|45399.1|0
1645157750000|2022-02-18 04:15:50|45416.9|45396.9|45416.6|45396.6|45418.9|45398.9|45416.6|45396.6|2
1645157770000|2022-02-18 04:16:10|45418.9|45398.9|45418.9|45398.9|45418.9|45398.9|45416.6|45396.6|0
1645157780000|2022-02-18 04:16:20|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|6
1645157790000|2022-02-18 04:16:30|45411.2|45391.2|45408.9|45388.9|45411.2|45391.2|45408.9|45388.9|1
1645157800000|2022-02-18 04:16:40|45406.6|45386.6|45409.1|45389.1|45409.1|45389.1|45406.6|45386.6|5
1645157810000|2022-02-18 04:16:50|45411.4|45391.4|45409.1|45389.1|45411.4|45391.4|45409.1|45389.1|0
1645157860000|2022-02-18 04:17:40|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|0
1645157880000|2022-02-18 04:18:00|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|2
1645157940000|2022-02-18 04:19:00|45406.4|45386.4|45408.9|45388.9|45408.9|45388.9|45406.4|45386.4|2
1645157960000|2022-02-18 04:19:20|45406.4|45386.4|45411.4|45391.4|45411.4|45391.4|45406.4|45386.4|11
1645157970000|2022-02-18 04:19:30|45413.7|45393.7|45413.9|45393.9|45416.2|45396.2|45413.7|45393.7|1
1645157980000|2022-02-18 04:19:40|45416.7|45396.7|45413.9|45393.9|45418.9|45398.9|45413.9|45393.9|1
1645157990000|2022-02-18 04:19:50|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|0
1645158000000|2022-02-18 04:20:00|45413.9|45393.9|45411.7|45391.7|45414.2|45394.2|45411.7|45391.7|4
1645158010000|2022-02-18 04:20:10|45408.9|45388.9|45411.4|45391.4|45413.7|45393.7|45408.9|45388.9|4
1645158020000|2022-02-18 04:20:20|45413.7|45393.7|45408.7|45388.7|45413.7|45393.7|45408.7|45388.7|3
1645158040000|2022-02-18 04:20:40|45409.2|45389.2|45408.9|45388.9|45409.4|45389.4|45408.9|45388.9|2
1645158050000|2022-02-18 04:20:50|45411.2|45391.2|45413.9|45393.9|45413.9|45393.9|45411.2|45391.2|2
1645158070000|2022-02-18 04:21:10|45414.2|45394.2|45413.9|45393.9|45414.2|45394.2|45413.9|45393.9|4
1645158080000|2022-02-18 04:21:20|45411.7|45391.7|45413.9|45393.9|45413.9|45393.9|45408.9|45388.9|4
1645158090000|2022-02-18 04:21:30|45416.4|45396.4|45413.9|45393.9|45416.4|45396.4|45413.9|45393.9|3
1645158100000|2022-02-18 04:21:40|45414.2|45394.2|45416.7|45396.7|45416.7|45396.7|45414.2|45394.2|0
1645158140000|2022-02-18 04:22:20|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|3
1645158150000|2022-02-18 04:22:30|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|0
1645158160000|2022-02-18 04:22:40|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|1
1645158180000|2022-02-18 04:23:00|45411.7|45391.7|45413.9|45393.9|45413.9|45393.9|45411.7|45391.7|0
1645158190000|2022-02-18 04:23:10|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45409.2|45389.2|0
1645158200000|2022-02-18 04:23:20|45409.4|45389.4|45409.4|45389.4|45411.7|45391.7|45409.2|45389.2|0
1645158220000|2022-02-18 04:23:40|45411.7|45391.7|45409.2|45389.2|45411.7|45391.7|45409.2|45389.2|5
1645158240000|2022-02-18 04:24:00|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645158250000|2022-02-18 04:24:10|45411.4|45391.4|45411.4|45391.4|45411.4|45391.4|45411.4|45391.4|0
1645158260000|2022-02-18 04:24:20|45409.2|45389.2|45411.4|45391.4|45413.7|45393.7|45409.2|45389.2|0
1645158270000|2022-02-18 04:24:30|45413.7|45393.7|45408.9|45388.9|45413.7|45393.7|45408.9|45388.9|0
1645158280000|2022-02-18 04:24:40|45413.9|45393.9|45413.9|45393.9|45414.2|45394.2|45413.9|45393.9|2
1645158290000|2022-02-18 04:24:50|45416.4|45396.4|45416.4|45396.4|45416.7|45396.7|45416.4|45396.4|1
1645158300000|2022-02-18 04:25:00|45416.7|45396.7|45421.4|45401.4|45421.4|45401.4|45416.7|45396.7|1
1645158310000|2022-02-18 04:25:10|45419.2|45399.2|45421.4|45401.4|45421.4|45401.4|45419.2|45399.2|0
1645158330000|2022-02-18 04:25:30|45419.2|45399.2|45421.4|45401.4|45421.4|45401.4|45419.2|45399.2|0
1645158340000|2022-02-18 04:25:40|45419.2|45399.2|45419.2|45399.2|45421.4|45401.4|45419.2|45399.2|0
1645158350000|2022-02-18 04:25:50|45421.4|45401.4|45424.2|45404.2|45424.2|45404.2|45421.4|45401.4|3
1645158360000|2022-02-18 04:26:00|45423.9|45403.9|45426.7|45406.7|45426.7|45406.7|45423.9|45403.9|1
1645158370000|2022-02-18 04:26:10|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|2
1645158390000|2022-02-18 04:26:30|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|0
1645158410000|2022-02-18 04:26:50|45426.9|45406.9|45426.7|45406.7|45426.9|45406.9|45426.7|45406.7|2
1645158420000|2022-02-18 04:27:00|45426.9|45406.9|45426.7|45406.7|45426.9|45406.9|45426.7|45406.7|0
1645158430000|2022-02-18 04:27:10|45426.9|45406.9|45429.4|45409.4|45429.4|45409.4|45426.9|45406.9|2
1645158440000|2022-02-18 04:27:20|45426.9|45406.9|45426.7|45406.7|45426.9|45406.9|45426.7|45406.7|2
1645158460000|2022-02-18 04:27:40|||||||||1
1645158470000|2022-02-18 04:27:50|||||||||2
1645158480000|2022-02-18 04:28:00|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|3
1645158490000|2022-02-18 04:28:10|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|0
1645158510000|2022-02-18 04:28:30|45428.9|45408.9|45431.2|45411.2|45431.2|45411.2|45428.9|45408.9|0
1645158520000|2022-02-18 04:28:40|45428.9|45408.9|45431.4|45411.4|45431.4|45411.4|45428.9|45408.9|0
1645158540000|2022-02-18 04:29:00|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|1
1645158570000|2022-02-18 04:29:30|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|0
1645158580000|2022-02-18 04:29:40|45421.9|45401.9|45421.2|45401.2|45421.9|45401.9|45421.2|45401.2|2
1645158600000|2022-02-18 04:30:00|45421.4|45401.4|45421.4|45401.4|45423.7|45403.7|45421.4|45401.4|1
1645158610000|2022-02-18 04:30:10|45423.7|45403.7|45416.4|45396.4|45423.7|45403.7|45411.9|45391.9|2
1645158620000|2022-02-18 04:30:20|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|0
1645158630000|2022-02-18 04:30:30|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|0
1645158640000|2022-02-18 04:30:40|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|45411.9|45391.9|0
1645158650000|2022-02-18 04:30:50|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|1
1645158660000|2022-02-18 04:31:00|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|1
1645158670000|2022-02-18 04:31:10|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|0
1645158680000|2022-02-18 04:31:20|45416.7|45396.7|45414.2|45394.2|45416.7|45396.7|45413.9|45393.9|0
1645158700000|2022-02-18 04:31:40|45413.9|45393.9|45413.9|45393.9|45414.2|45394.2|45413.9|45393.9|0
1645158710000|2022-02-18 04:31:50|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|0
1645158720000|2022-02-18 04:32:00|45411.9|45391.9|45414.2|45394.2|45414.2|45394.2|45411.9|45391.9|1
1645158730000|2022-02-18 04:32:10|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|0
1645158750000|2022-02-18 04:32:30|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645158760000|2022-02-18 04:32:40|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|0
1645158770000|2022-02-18 04:32:50|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645158780000|2022-02-18 04:33:00|45411.7|45391.7|45411.7|45391.7|45413.9|45393.9|45411.7|45391.7|0
1645158790000|2022-02-18 04:33:10|45413.9|45393.9|45414.2|45394.2|45414.2|45394.2|45413.9|45393.9|1
1645158800000|2022-02-18 04:33:20|45416.4|45396.4|45414.2|45394.2|45416.4|45396.4|45414.2|45394.2|0
1645158820000|2022-02-18 04:33:40|45413.9|45393.9|45411.7|45391.7|45413.9|45393.9|45411.7|45391.7|0
1645158860000|2022-02-18 04:34:20|45413.9|45393.9|45411.7|45391.7|45413.9|45393.9|45411.7|45391.7|0
1645158880000|2022-02-18 04:34:40|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645158900000|2022-02-18 04:35:00|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|1
1645158910000|2022-02-18 04:35:10|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|0
1645158930000|2022-02-18 04:35:30|45418.9|45398.9|45419.2|45399.2|45419.2|45399.2|45418.9|45398.9|2
1645158940000|2022-02-18 04:35:40|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|0
1645158950000|2022-02-18 04:35:50|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|3
1645158960000|2022-02-18 04:36:00|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|45416.7|45396.7|0
1645158970000|2022-02-18 04:36:10|45416.2|45396.2|45416.4|45396.4|45416.4|45396.4|45416.2|45396.2|1
1645159010000|2022-02-18 04:36:50|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|0
1645159030000|2022-02-18 04:37:10|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|1
1645159040000|2022-02-18 04:37:20|45413.9|45393.9|45414.4|45394.4|45414.4|45394.4|45413.9|45393.9|0
1645159050000|2022-02-18 04:37:30|45414.2|45394.2|45414.2|45394.2|45414.2|45394.2|45413.9|45393.9|2
1645159060000|2022-02-18 04:37:40|45414.4|45394.4|45418.9|45398.9|45418.9|45398.9|45414.4|45394.4|0
1645159080000|2022-02-18 04:38:00|||||||||1
1645159140000|2022-02-18 04:39:00|45416.2|45396.2|45413.9|45393.9|45418.7|45398.7|45413.9|45393.9|3
1645159150000|2022-02-18 04:39:10|45416.4|45396.4|45414.2|45394.2|45416.4|45396.4|45413.9|45393.9|0
1645159160000|2022-02-18 04:39:20|45413.9|45393.9|45414.2|45394.2|45414.2|45394.2|45413.9|45393.9|0
1645159200000|2022-02-18 04:40:00|45414.4|45394.4|45418.9|45398.9|45421.2|45401.2|45414.4|45394.4|1
1645159220000|2022-02-18 04:40:20|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|2
1645159230000|2022-02-18 04:40:30|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|0
1645159250000|2022-02-18 04:40:50|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|1
1645159260000|2022-02-18 04:41:00|45416.2|45396.2|45413.9|45393.9|45416.2|45396.2|45413.9|45393.9|0
1645159270000|2022-02-18 04:41:10|45416.2|45396.2|45413.9|45393.9|45416.2|45396.2|45409.2|45389.2|1
1645159300000|2022-02-18 04:41:40|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|1
1645159330000|2022-02-18 04:42:10|45411.4|45391.4|45413.7|45393.7|45413.9|45393.9|45411.4|45391.4|3
1645159360000|2022-02-18 04:42:40|45408.9|45388.9|45413.7|45393.7|45413.7|45393.7|45408.9|45388.9|4
1645159370000|2022-02-18 04:42:50|45413.4|45393.4|45413.9|45393.9|45413.9|45393.9|45413.4|45393.4|1
1645159400000|2022-02-18 04:43:20|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|45413.7|45393.7|0
1645159420000|2022-02-18 04:43:40|45413.9|45393.9|45416.2|45396.2|45418.7|45398.7|45413.9|45393.9|7
1645159430000|2022-02-18 04:43:50|45418.7|45398.7|45416.4|45396.4|45418.7|45398.7|45416.2|45396.2|1
1645159440000|2022-02-18 04:44:00|45416.7|45396.7|45423.7|45403.7|45423.9|45403.9|45416.7|45396.7|4
1645159450000|2022-02-18 04:44:10|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|45423.9|45403.9|0
1645159470000|2022-02-18 04:44:30|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|3
1645159480000|2022-02-18 04:44:40|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|45426.2|45406.2|0
1645159490000|2022-02-18 04:44:50|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|45423.7|45403.7|0
1645159500000|2022-02-18 04:45:00|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45418.9|45398.9|1
1645159510000|2022-02-18 04:45:10|45418.9|45398.9|45418.7|45398.7|45423.7|45403.7|45418.7|45398.7|2
1645159520000|2022-02-18 04:45:20|45421.2|45401.2|45421.2|45401.2|45421.2|45401.2|45418.9|45398.9|0
1645159540000|2022-02-18 04:45:40|45418.9|45398.9|45421.2|45401.2|45421.2|45401.2|45418.9|45398.9|0
1645159550000|2022-02-18 04:45:50|45418.9|45398.9|45421.2|45401.2|45421.2|45401.2|45418.9|45398.9|0
1645159560000|2022-02-18 04:46:00|45418.9|45398.9|45423.4|45403.4|45423.4|45403.4|45418.9|45398.9|1
1645159600000|2022-02-18 04:46:40|45418.9|45398.9|45418.9|45398.9|45421.2|45401.2|45418.9|45398.9|1
1645159610000|2022-02-18 04:46:50|45421.2|45401.2|45418.9|45398.9|45421.2|45401.2|45418.9|45398.9|0
1645159620000|2022-02-18 04:47:00|45421.2|45401.2|45418.9|45398.9|45421.2|45401.2|45418.9|45398.9|0
1645159640000|2022-02-18 04:47:20|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|2
1645159650000|2022-02-18 04:47:30|45416.4|45396.4|45418.7|45398.7|45418.7|45398.7|45416.4|45396.4|1
1645159660000|2022-02-18 04:47:40|45418.9|45398.9|45421.2|45401.2|45421.2|45401.2|45418.7|45398.7|0
1645159670000|2022-02-18 04:47:50|45418.7|45398.7|45413.7|45393.7|45418.7|45398.7|45413.7|45393.7|8
1645159680000|2022-02-18 04:48:00|45411.2|45391.2|45413.7|45393.7|45413.7|45393.7|45411.2|45391.2|0
1645159690000|2022-02-18 04:48:10|45411.4|45391.4|45411.4|45391.4|45414.2|45394.2|45411.4|45391.4|4
1645159700000|2022-02-18 04:48:20|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|45408.9|45388.9|1
1645159710000|2022-02-18 04:48:30|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|45408.7|45388.7|0
1645159720000|2022-02-18 04:48:40|45406.4|45386.4|45405.7|45385.7|45406.4|45386.4|45405.7|45385.7|5
1645159730000|2022-02-18 04:48:50|45403.4|45383.4|45400.7|45380.7|45403.4|45383.4|45400.7|45380.7|4
1645159740000|2022-02-18 04:49:00|45403.2|45383.2|45401.2|45381.2|45403.4|45383.4|45401.2|45381.2|2
1645159750000|2022-02-18 04:49:10|45403.4|45383.4|45394.2|45374.2|45403.4|45383.4|45394.2|45374.2|5
1645159760000|2022-02-18 04:49:20|45393.9|45373.9|45391.2|45371.2|45393.9|45373.9|45390.7|45370.7|9
1645159770000|2022-02-18 04:49:30|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|4
1645159780000|2022-02-18 04:49:40|45391.2|45371.2|45388.7|45368.7|45391.2|45371.2|45388.4|45368.4|2
1645159790000|2022-02-18 04:49:50|45388.4|45368.4|45378.9|45358.9|45388.4|45368.4|45378.9|45358.9|7
1645159800000|2022-02-18 04:50:00|45376.7|45356.7|45373.9|45353.9|45376.7|45356.7|45371.4|45351.4|6
1645159810000|2022-02-18 04:50:10|45371.4|45351.4|45359.2|45339.2|45373.4|45353.4|45359.2|45339.2|12
1645159820000|2022-02-18 04:50:20|45363.9|45343.9|45363.9|45343.9|45364.2|45344.2|45363.9|45343.9|3
1645159830000|2022-02-18 04:50:30|45364.2|45344.2|45368.7|45348.7|45368.7|45348.7|45364.2|45344.2|4
1645159840000|2022-02-18 04:50:40|45366.2|45346.2|45358.9|45338.9|45368.7|45348.7|45358.9|45338.9|7
1645159850000|2022-02-18 04:50:50|45359.2|45339.2|45358.9|45338.9|45359.2|45339.2|45358.9|45338.9|0
1645159860000|2022-02-18 04:51:00|45356.7|45336.7|45358.9|45338.9|45358.9|45338.9|45356.7|45336.7|1
1645159870000|2022-02-18 04:51:10|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|45354.4|45334.4|1
1645159880000|2022-02-18 04:51:20|45353.7|45333.7|45344.7|45324.7|45353.7|45333.7|45344.7|45324.7|1
1645159890000|2022-02-18 04:51:30|45346.9|45326.9|45346.9|45326.9|45346.9|45326.9|45344.7|45324.7|0
1645159900000|2022-02-18 04:51:40|45344.7|45324.7|45344.7|45324.7|45346.9|45326.9|45344.7|45324.7|1
1645159910000|2022-02-18 04:51:50|45346.9|45326.9|45349.4|45329.4|45349.4|45329.4|45346.9|45326.9|4
1645159920000|2022-02-18 04:52:00|45351.9|45331.9|45352.2|45332.2|45352.2|45332.2|45349.9|45329.9|1
1645159930000|2022-02-18 04:52:10|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|2
1645159940000|2022-02-18 04:52:20|45349.9|45329.9|45354.4|45334.4|45354.4|45334.4|45349.9|45329.9|2
1645159950000|2022-02-18 04:52:30|45358.9|45338.9|45356.7|45336.7|45358.9|45338.9|45356.7|45336.7|1
1645159960000|2022-02-18 04:52:40|45354.4|45334.4|45353.9|45333.9|45356.7|45336.7|45353.9|45333.9|3
1645159970000|2022-02-18 04:52:50|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|8
1645159980000|2022-02-18 04:53:00|||||||||2
1645160060000|2022-02-18 04:54:20|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|4
1645160070000|2022-02-18 04:54:30|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|45349.4|45329.4|0
1645160100000|2022-02-18 04:55:00|||||||||2
1645160110000|2022-02-18 04:55:10|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|45344.4|45324.4|1
1645160140000|2022-02-18 04:55:40|45341.9|45321.9|45339.2|45319.2|45341.9|45321.9|45339.2|45319.2|15
1645160150000|2022-02-18 04:55:50|45338.9|45318.9|45336.9|45316.9|45338.9|45318.9|45336.9|45316.9|1
1645160160000|2022-02-18 04:56:00|45339.2|45319.2|45339.4|45319.4|45339.4|45319.4|45336.9|45316.9|4
1645160170000|2022-02-18 04:56:10|45339.2|45319.2|45339.2|45319.2|45339.2|45319.2|45339.2|45319.2|1
1645160180000|2022-02-18 04:56:20|45339.4|45319.4|45336.9|45316.9|45339.4|45319.4|45336.9|45316.9|5
1645160190000|2022-02-18 04:56:30|45339.2|45319.2|45334.4|45314.4|45339.2|45319.2|45334.4|45314.4|6
1645160200000|2022-02-18 04:56:40|45334.2|45314.2|45334.2|45314.2|45334.2|45314.2|45334.2|45314.2|1
1645160210000|2022-02-18 04:56:50|45334.4|45314.4|45336.7|45316.7|45338.9|45318.9|45334.4|45314.4|1
1645160220000|2022-02-18 04:57:00|45334.4|45314.4|45333.9|45313.9|45334.4|45314.4|45333.9|45313.9|0
1645160230000|2022-02-18 04:57:10|45334.2|45314.2|45331.7|45311.7|45334.2|45314.2|45331.7|45311.7|0
1645160250000|2022-02-18 04:57:30|45336.2|45316.2|45336.7|45316.7|45336.7|45316.7|45333.9|45313.9|5
1645160280000|2022-02-18 04:58:00|45336.9|45316.9|45339.2|45319.2|45339.2|45319.2|45336.9|45316.9|2
1645160300000|2022-02-18 04:58:20|45339.4|45319.4|45344.2|45324.2|45346.4|45326.4|45339.4|45319.4|6
1645160310000|2022-02-18 04:58:30|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45339.4|45319.4|0
1645160320000|2022-02-18 04:58:40|45341.7|45321.7|45339.4|45319.4|45341.7|45321.7|45339.4|45319.4|0
1645160330000|2022-02-18 04:58:50|45343.9|45323.9|45343.7|45323.7|45344.2|45324.2|45343.7|45323.7|1
1645160340000|2022-02-18 04:59:00|45339.2|45319.2|45331.7|45311.7|45339.2|45319.2|45331.7|45311.7|6
1645160350000|2022-02-18 04:59:10|45329.4|45309.4|45333.9|45313.9|45333.9|45313.9|45328.9|45308.9|5
1645160380000|2022-02-18 04:59:40|45331.7|45311.7|45334.4|45314.4|45334.4|45314.4|45331.7|45311.7|2
1645160390000|2022-02-18 04:59:50|45334.2|45314.2|45334.2|45314.2|45334.2|45314.2|45334.2|45314.2|2
1645160400000|2022-02-18 05:00:00|45331.9|45311.9|45331.7|45311.7|45334.2|45314.2|45331.7|45311.7|0
1645160410000|2022-02-18 05:00:10|45334.2|45314.2|45334.4|45314.4|45334.4|45314.4|45334.2|45314.2|3
1645160420000|2022-02-18 05:00:20|45334.7|45314.7|45339.4|45319.4|45339.7|45319.7|45334.7|45314.7|6
1645160430000|2022-02-18 05:00:30|45341.7|45321.7|45344.2|45324.2|45344.2|45324.2|45339.2|45319.2|0
1645160440000|2022-02-18 05:00:40|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|0
1645160450000|2022-02-18 05:00:50|45348.7|45328.7|45344.4|45324.4|45349.2|45329.2|45344.4|45324.4|2
1645160460000|2022-02-18 05:01:00|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|45349.2|45329.2|6
1645160470000|2022-02-18 05:01:10|45349.4|45329.4|45344.4|45324.4|45349.4|45329.4|45344.4|45324.4|4
1645160480000|2022-02-18 05:01:20|45342.2|45322.2|45341.9|45321.9|45342.2|45322.2|45341.9|45321.9|5
1645160490000|2022-02-18 05:01:30|45344.2|45324.2|45339.2|45319.2|45344.4|45324.4|45339.2|45319.2|1
1645160500000|2022-02-18 05:01:40|45339.4|45319.4|45341.7|45321.7|45341.7|45321.7|45336.9|45316.9|2
1645160520000|2022-02-18 05:02:00|45343.9|45323.9|45346.4|45326.4|45346.4|45326.4|45341.7|45321.7|1
1645160530000|2022-02-18 05:02:10|45346.7|45326.7|45349.2|45329.2|45349.2|45329.2|45346.7|45326.7|1
1645160540000|2022-02-18 05:02:20|||||||||3
1645160560000|2022-02-18 05:02:40|45346.7|45326.7|45349.2|45329.2|45349.2|45329.2|45346.7|45326.7|0
1645160570000|2022-02-18 05:02:50|45348.9|45328.9|45349.2|45329.2|45349.2|45329.2|45348.9|45328.9|1
1645160580000|2022-02-18 05:03:00|45351.4|45331.4|45353.7|45333.7|45353.7|45333.7|45351.4|45331.4|4
1645160590000|2022-02-18 05:03:10|45355.9|45335.9|45358.9|45338.9|45358.9|45338.9|45353.9|45333.9|3
1645160600000|2022-02-18 05:03:20|||||||||4
1645160610000|2022-02-18 05:03:30|45356.7|45336.7|45356.4|45336.4|45356.7|45336.7|45353.9|45333.9|4
1645160620000|2022-02-18 05:03:40|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|45358.9|45338.9|0
1645160640000|2022-02-18 05:04:00|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|45361.4|45341.4|4
1645160650000|2022-02-18 05:04:10|45363.7|45343.7|45373.9|45353.9|45374.2|45354.2|45361.4|45341.4|5
1645160660000|2022-02-18 05:04:20|45378.7|45358.7|45376.2|45356.2|45378.7|45358.7|45373.9|45353.9|5
1645160670000|2022-02-18 05:04:30|45376.4|45356.4|45378.9|45358.9|45378.9|45358.9|45376.4|45356.4|1
1645160680000|2022-02-18 05:04:40|45381.4|45361.4|45381.4|45361.4|45381.4|45361.4|45381.4|45361.4|2
1645160690000|2022-02-18 05:04:50|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45381.4|45361.4|4
1645160700000|2022-02-18 05:05:00|45381.4|45361.4|45383.9|45363.9|45383.9|45363.9|45381.4|45361.4|2
1645160710000|2022-02-18 05:05:10|45386.4|45366.4|45386.7|45366.7|45389.2|45369.2|45386.4|45366.4|11
1645160720000|2022-02-18 05:05:20|45381.4|45361.4|45378.9|45358.9|45381.4|45361.4|45378.9|45358.9|4
1645160730000|2022-02-18 05:05:30|45379.2|45359.2|45379.7|45359.7|45379.7|45359.7|45374.7|45354.7|3
1645160740000|2022-02-18 05:05:40|45379.4|45359.4|45372.2|45352.2|45379.4|45359.4|45372.2|45352.2|2
1645160750000|2022-02-18 05:05:50|45367.2|45347.2|45367.2|45347.2|45367.4|45347.4|45362.2|45342.2|7
1645160760000|2022-02-18 05:06:00|45367.4|45347.4|45362.2|45342.2|45369.2|45349.2|45362.2|45342.2|6
1645160770000|2022-02-18 05:06:10|45359.7|45339.7|45354.7|45334.7|45359.7|45339.7|45349.7|45329.7|4
1645160780000|2022-02-18 05:06:20|45356.9|45336.9|45359.4|45339.4|45359.4|45339.4|45356.9|45336.9|0
1645160790000|2022-02-18 05:06:30|45359.9|45339.9|45362.2|45342.2|45364.4|45344.4|45359.9|45339.9|1
1645160800000|2022-02-18 05:06:40|45361.9|45341.9|45364.4|45344.4|45364.4|45344.4|45359.7|45339.7|1
1645160810000|2022-02-18 05:06:50|45364.7|45344.7|45362.2|45342.2|45364.7|45344.7|45362.2|45342.2|1
1645160820000|2022-02-18 05:07:00|45364.7|45344.7|45367.2|45347.2|45367.2|45347.2|45364.7|45344.7|4
1645160850000|2022-02-18 05:07:30|45369.4|45349.4|45369.7|45349.7|45369.7|45349.7|45369.4|45349.4|1
1645160860000|2022-02-18 05:07:40|45369.9|45349.9|45374.4|45354.4|45374.4|45354.4|45369.9|45349.9|3
1645160880000|2022-02-18 05:08:00|45379.4|45359.4|45377.2|45357.2|45379.4|45359.4|45377.2|45357.2|0
1645160930000|2022-02-18 05:08:50|||||||||2
1645160940000|2022-02-18 05:09:00|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|3
1645160950000|2022-02-18 05:09:10|45374.4|45354.4|45372.2|45352.2|45374.4|45354.4|45372.2|45352.2|3
1645160960000|2022-02-18 05:09:20|45369.9|45349.9|45372.2|45352.2|45372.2|45352.2|45369.4|45349.4|1
1645160980000|2022-02-18 05:09:40|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|0
1645160990000|2022-02-18 05:09:50|45369.9|45349.9|45374.4|45354.4|45374.4|45354.4|45369.9|45349.9|0
1645161000000|2022-02-18 05:10:00|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|9
1645161010000|2022-02-18 05:10:10|45374.4|45354.4|45379.4|45359.4|45379.4|45359.4|45374.4|45354.4|3
1645161020000|2022-02-18 05:10:20|45379.9|45359.9|45384.9|45364.9|45384.9|45364.9|45379.9|45359.9|11
1645161030000|2022-02-18 05:10:30|45386.9|45366.9|45386.7|45366.7|45386.9|45366.9|45384.4|45364.4|2
1645161040000|2022-02-18 05:10:40|45388.9|45368.9|45384.2|45364.2|45388.9|45368.9|45384.2|45364.2|5
1645161060000|2022-02-18 05:11:00|45381.7|45361.7|45384.7|45364.7|45384.7|45364.7|45379.2|45359.2|3
1645161070000|2022-02-18 05:11:10|45384.4|45364.4|45384.4|45364.4|45386.9|45366.9|45384.4|45364.4|0
1645161080000|2022-02-18 05:11:20|45382.2|45362.2|45384.4|45364.4|45384.4|45364.4|45382.2|45362.2|0
1645161090000|2022-02-18 05:11:30|45382.2|45362.2|45384.4|45364.4|45384.4|45364.4|45382.2|45362.2|0
1645161100000|2022-02-18 05:11:40|45379.9|45359.9|45384.4|45364.4|45384.4|45364.4|45379.9|45359.9|0
1645161110000|2022-02-18 05:11:50|45384.7|45364.7|45382.2|45362.2|45384.7|45364.7|45382.2|45362.2|3
1645161120000|2022-02-18 05:12:00|45381.9|45361.9|45379.4|45359.4|45384.2|45364.2|45379.4|45359.4|0
1645161130000|2022-02-18 05:12:10|45377.2|45357.2|45377.2|45357.2|45379.4|45359.4|45377.2|45357.2|0
1645161150000|2022-02-18 05:12:30|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|2
1645161160000|2022-02-18 05:12:40|45371.7|45351.7|45371.7|45351.7|45371.7|45351.7|45371.7|45351.7|0
1645161170000|2022-02-18 05:12:50|45371.4|45351.4|45369.7|45349.7|45371.4|45351.4|45369.7|45349.7|2
1645161200000|2022-02-18 05:13:20|45372.2|45352.2|45369.4|45349.4|45374.4|45354.4|45369.4|45349.4|1
1645161210000|2022-02-18 05:13:30|45369.7|45349.7|45371.7|45351.7|45371.7|45351.7|45369.7|45349.7|0
1645161220000|2022-02-18 05:13:40|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|45372.2|45352.2|1
1645161240000|2022-02-18 05:14:00|45374.4|45354.4|45374.7|45354.7|45374.7|45354.7|45374.4|45354.4|1
1645161250000|2022-02-18 05:14:10|45381.9|45361.9|45379.7|45359.7|45381.9|45361.9|45379.4|45359.4|2
1645161260000|2022-02-18 05:14:20|45379.4|45359.4|45377.2|45357.2|45379.4|45359.4|45377.2|45357.2|0
1645161300000|2022-02-18 05:15:00|45374.7|45354.7|45379.4|45359.4|45379.4|45359.4|45374.7|45354.7|2
1645161310000|2022-02-18 05:15:10|45377.2|45357.2|45374.4|45354.4|45379.4|45359.4|45374.4|45354.4|1
1645161320000|2022-02-18 05:15:20|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|3
1645161330000|2022-02-18 05:15:30|45382.2|45362.2|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|1
1645161350000|2022-02-18 05:15:50|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|1
1645161360000|2022-02-18 05:16:00|45389.4|45369.4|45389.4|45369.4|45391.7|45371.7|45389.4|45369.4|0
1645161370000|2022-02-18 05:16:10|45391.7|45371.7|45386.7|45366.7|45391.7|45371.7|45386.4|45366.4|3
1645161380000|2022-02-18 05:16:20|45386.4|45366.4|45388.9|45368.9|45388.9|45368.9|45386.4|45366.4|0
1645161390000|2022-02-18 05:16:30|45386.7|45366.7|45388.9|45368.9|45388.9|45368.9|45384.2|45364.2|0
1645161400000|2022-02-18 05:16:40|||||||||2
1645161410000|2022-02-18 05:16:50|||||||||2
1645161420000|2022-02-18 05:17:00|45389.4|45369.4|45389.2|45369.2|45389.4|45369.4|45389.2|45369.2|3
1645161430000|2022-02-18 05:17:10|45389.4|45369.4|45389.4|45369.4|45394.2|45374.2|45389.4|45369.4|2
1645161440000|2022-02-18 05:17:20|45391.9|45371.9|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|0
1645161450000|2022-02-18 05:17:30|45394.2|45374.2|45391.9|45371.9|45394.2|45374.2|45389.4|45369.4|2
1645161460000|2022-02-18 05:17:40|45389.4|45369.4|45389.2|45369.2|45389.4|45369.4|45389.2|45369.2|0
1645161480000|2022-02-18 05:18:00|45389.4|45369.4|45394.2|45374.2|45394.2|45374.2|45389.4|45369.4|1
1645161490000|2022-02-18 05:18:10|45391.9|45371.9|45389.4|45369.4|45391.9|45371.9|45389.4|45369.4|2
1645161500000|2022-02-18 05:18:20|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|0
1645161520000|2022-02-18 05:18:40|45391.7|45371.7|45391.9|45371.9|45391.9|45371.9|45391.7|45371.7|1
1645161530000|2022-02-18 05:18:50|45392.2|45372.2|45391.9|45371.9|45394.4|45374.4|45391.9|45371.9|1
1645161560000|2022-02-18 05:19:20|45391.7|45371.7|45391.9|45371.9|45391.9|45371.9|45389.4|45369.4|0
1645161570000|2022-02-18 05:19:30|45394.4|45374.4|45391.9|45371.9|45394.4|45374.4|45389.7|45369.7|0
1645161580000|2022-02-18 05:19:40|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|0
1645161590000|2022-02-18 05:19:50|45394.4|45374.4|45393.9|45373.9|45394.4|45374.4|45393.9|45373.9|1
1645161600000|2022-02-18 05:20:00|45391.7|45371.7|45391.7|45371.7|45393.9|45373.9|45391.7|45371.7|0
1645161610000|2022-02-18 05:20:10|45396.2|45376.2|45396.7|45376.7|45396.7|45376.7|45396.2|45376.2|2
1645161620000|2022-02-18 05:20:20|45394.4|45374.4|45391.7|45371.7|45394.4|45374.4|45391.7|45371.7|3
1645161630000|2022-02-18 05:20:30|45393.9|45373.9|45391.7|45371.7|45393.9|45373.9|45391.7|45371.7|1
1645161640000|2022-02-18 05:20:40|45386.7|45366.7|45386.7|45366.7|45386.7|45366.7|45386.7|45366.7|2
1645161650000|2022-02-18 05:20:50|45384.4|45364.4|45381.7|45361.7|45384.4|45364.4|45381.7|45361.7|3
1645161660000|2022-02-18 05:21:00|||||||||2
1645161670000|2022-02-18 05:21:10|45379.4|45359.4|45377.2|45357.2|45381.7|45361.7|45377.2|45357.2|5
1645161680000|2022-02-18 05:21:20|45379.4|45359.4|45379.4|45359.4|45381.7|45361.7|45379.4|45359.4|1
1645161690000|2022-02-18 05:21:30|45379.2|45359.2|45378.9|45358.9|45379.2|45359.2|45378.9|45358.9|0
1645161740000|2022-02-18 05:22:20|45376.7|45356.7|45376.7|45356.7|45376.7|45356.7|45376.7|45356.7|2
1645161750000|2022-02-18 05:22:30|45369.4|45349.4|45369.4|45349.4|45369.4|45349.4|45369.4|45349.4|2
1645161760000|2022-02-18 05:22:40|45369.2|45349.2|45369.2|45349.2|45369.4|45349.4|45364.7|45344.7|5
1645161770000|2022-02-18 05:22:50|45369.4|45349.4|45369.2|45349.2|45369.4|45349.4|45369.2|45349.2|0
1645161780000|2022-02-18 05:23:00|45369.4|45349.4|45369.2|45349.2|45369.4|45349.4|45369.2|45349.2|1
1645161790000|2022-02-18 05:23:10|45368.9|45348.9|45368.9|45348.9|45369.2|45349.2|45366.7|45346.7|1
1645161800000|2022-02-18 05:23:20|45364.4|45344.4|45369.4|45349.4|45369.4|45349.4|45364.4|45344.4|2
1645161820000|2022-02-18 05:23:40|45368.9|45348.9|45366.7|45346.7|45368.9|45348.9|45366.7|45346.7|3
1645161830000|2022-02-18 05:23:50|45364.4|45344.4|45366.7|45346.7|45366.7|45346.7|45364.4|45344.4|1
1645161840000|2022-02-18 05:24:00|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|1
1645161850000|2022-02-18 05:24:10|45364.2|45344.2|45361.9|45341.9|45364.2|45344.2|45361.9|45341.9|5
1645161860000|2022-02-18 05:24:20|45356.7|45336.7|45356.7|45336.7|45356.7|45336.7|45356.7|45336.7|3
1645161870000|2022-02-18 05:24:30|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|45356.4|45336.4|0
1645161880000|2022-02-18 05:24:40|45353.9|45333.9|45371.7|45351.7|45371.7|45351.7|45353.9|45333.9|14
1645161890000|2022-02-18 05:24:50|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|45374.2|45354.2|3
1645161900000|2022-02-18 05:25:00|45371.9|45351.9|45382.2|45362.2|45382.2|45362.2|45371.7|45351.7|9
1645161910000|2022-02-18 05:25:10|45384.7|45364.7|45384.4|45364.4|45387.2|45367.2|45384.4|45364.4|2
1645161930000|2022-02-18 05:25:30|45388.9|45368.9|45384.4|45364.4|45388.9|45368.9|45384.4|45364.4|3
1645161940000|2022-02-18 05:25:40|||||||||1
1645161960000|2022-02-18 05:26:00|45384.2|45364.2|45381.9|45361.9|45384.2|45364.2|45381.9|45361.9|0
1645161970000|2022-02-18 05:26:10|45384.2|45364.2|45381.9|45361.9|45384.2|45364.2|45381.9|45361.9|0
1645161990000|2022-02-18 05:26:30|||||||||1
1645162010000|2022-02-18 05:26:50|||||||||1
1645162020000|2022-02-18 05:27:00|45384.2|45364.2|45388.9|45368.9|45388.9|45368.9|45384.2|45364.2|6
1645162030000|2022-02-18 05:27:10|45391.7|45371.7|45401.4|45381.4|45401.4|45381.4|45391.7|45371.7|5
1645162040000|2022-02-18 05:27:20|45403.7|45383.7|45403.9|45383.9|45403.9|45383.9|45403.7|45383.7|4
1645162050000|2022-02-18 05:27:30|45401.7|45381.7|45403.9|45383.9|45406.4|45386.4|45401.7|45381.7|6
1645162060000|2022-02-18 05:27:40|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|0
1645162070000|2022-02-18 05:27:50|||||||||1
1645162080000|2022-02-18 05:28:00|45403.9|45383.9|45401.7|45381.7|45403.9|45383.9|45401.7|45381.7|0
1645162100000|2022-02-18 05:28:20|45399.2|45379.2|45399.2|45379.2|45399.2|45379.2|45398.9|45378.9|2
1645162110000|2022-02-18 05:28:30|45401.7|45381.7|45399.4|45379.4|45401.7|45381.7|45399.4|45379.4|0
1645162120000|2022-02-18 05:28:40|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45399.2|45379.2|1
1645162130000|2022-02-18 05:28:50|45403.9|45383.9|45401.7|45381.7|45403.9|45383.9|45398.9|45378.9|1
1645162140000|2022-02-18 05:29:00|45403.9|45383.9|45401.7|45381.7|45403.9|45383.9|45401.7|45381.7|0
1645162150000|2022-02-18 05:29:10|45398.9|45378.9|45401.7|45381.7|45403.9|45383.9|45398.9|45378.9|4
1645162160000|2022-02-18 05:29:20|45401.4|45381.4|45398.9|45378.9|45401.4|45381.4|45398.9|45378.9|5
1645162170000|2022-02-18 05:29:30|45399.2|45379.2|45398.9|45378.9|45399.2|45379.2|45396.2|45376.2|5
1645162180000|2022-02-18 05:29:40|||||||||2
1645162190000|2022-02-18 05:29:50|45401.2|45381.2|45398.9|45378.9|45401.2|45381.2|45398.9|45378.9|9
1645162200000|2022-02-18 05:30:00|45401.2|45381.2|45413.9|45393.9|45419.4|45399.4|45401.2|45381.2|45
1645162210000|2022-02-18 05:30:10|45416.2|45396.2|45416.4|45396.4|45418.7|45398.7|45416.2|45396.2|9
1645162220000|2022-02-18 05:30:20|45418.7|45398.7|45423.7|45403.7|45426.2|45406.2|45418.7|45398.7|8
1645162230000|2022-02-18 05:30:30|45421.2|45401.2|45423.9|45403.9|45423.9|45403.9|45421.2|45401.2|2
1645162240000|2022-02-18 05:30:40|45418.9|45398.9|45418.9|45398.9|45423.9|45403.9|45418.9|45398.9|5
1645162250000|2022-02-18 05:30:50|45416.7|45396.7|45411.4|45391.4|45416.7|45396.7|45404.4|45384.4|10
1645162260000|2022-02-18 05:31:00|45414.2|45394.2|45423.9|45403.9|45424.2|45404.2|45414.2|45394.2|7
1645162270000|2022-02-18 05:31:10|45423.7|45403.7|45426.7|45406.7|45426.7|45406.7|45419.2|45399.2|9
1645162280000|2022-02-18 05:31:20|45424.2|45404.2|45404.4|45384.4|45424.2|45404.2|45404.2|45384.2|22
1645162290000|2022-02-18 05:31:30|45404.7|45384.7|45379.7|45359.7|45404.7|45384.7|45379.4|45359.4|10
1645162300000|2022-02-18 05:31:40|45379.4|45359.4|45379.7|45359.7|45379.7|45359.7|45377.2|45357.2|3
1645162310000|2022-02-18 05:31:50|45379.4|45359.4|45369.4|45349.4|45382.2|45362.2|45369.4|45349.4|15
1645162320000|2022-02-18 05:32:00|45367.2|45347.2|45354.4|45334.4|45371.9|45351.9|45354.4|45334.4|23
1645162330000|2022-02-18 05:32:10|45351.9|45331.9|45368.9|45348.9|45369.2|45349.2|45344.4|45324.4|20
1645162340000|2022-02-18 05:32:20|45366.7|45346.7|45361.9|45341.9|45368.9|45348.9|45361.7|45341.7|0
1645162350000|2022-02-18 05:32:30|45364.4|45344.4|45364.4|45344.4|45364.4|45344.4|45361.9|45341.9|0
1645162360000|2022-02-18 05:32:40|45359.4|45339.4|45354.7|45334.7|45359.4|45339.4|45354.7|45334.7|1
1645162370000|2022-02-18 05:32:50|45354.4|45334.4|45354.4|45334.4|45356.9|45336.9|45354.4|45334.4|4
1645162380000|2022-02-18 05:33:00|45352.2|45332.2|45359.2|45339.2|45359.2|45339.2|45352.2|45332.2|3
1645162390000|2022-02-18 05:33:10|45359.4|45339.4|45364.4|45344.4|45368.9|45348.9|45359.4|45339.4|9
1645162400000|2022-02-18 05:33:20|45366.7|45346.7|45364.2|45344.2|45366.7|45346.7|45361.7|45341.7|1
1645162410000|2022-02-18 05:33:30|45364.4|45344.4|45369.4|45349.4|45369.4|45349.4|45364.4|45344.4|7
1645162420000|2022-02-18 05:33:40|45369.7|45349.7|45372.2|45352.2|45378.9|45358.9|45369.7|45349.7|1
1645162430000|2022-02-18 05:33:50|45371.9|45351.9|45361.7|45341.7|45371.9|45351.9|45359.7|45339.7|8
1645162440000|2022-02-18 05:34:00|45359.2|45339.2|45351.9|45331.9|45359.2|45339.2|45349.2|45329.2|6
1645162450000|2022-02-18 05:34:10|45354.2|45334.2|45361.7|45341.7|45364.2|45344.2|45351.9|45331.9|8
1645162460000|2022-02-18 05:34:20|45357.2|45337.2|45351.9|45331.9|45357.2|45337.2|45349.7|45329.7|22
1645162470000|2022-02-18 05:34:30|45349.7|45329.7|45343.7|45323.7|45349.7|45329.7|45336.7|45316.7|14
1645162480000|2022-02-18 05:34:40|45341.4|45321.4|45343.7|45323.7|45343.7|45323.7|45341.4|45321.4|1
1645162490000|2022-02-18 05:34:50|45343.9|45323.9|45343.5|45323.5|45343.9|45323.9|45343.5|45323.5|6
1645162500000|2022-02-18 05:35:00|45338.9|45318.9|45338.7|45318.7|45343.7|45323.7|45336.4|45316.4|23
1645162510000|2022-02-18 05:35:10|45338.9|45318.9|45346.4|45326.4|45346.4|45326.4|45338.9|45318.9|9
1645162520000|2022-02-18 05:35:20|45344.2|45324.2|45368.9|45348.9|45373.7|45353.7|45344.2|45324.2|7
1645162530000|2022-02-18 05:35:30|45371.2|45351.2|45371.2|45351.2|45371.2|45351.2|45366.2|45346.2|2
1645162540000|2022-02-18 05:35:40|45368.9|45348.9|45373.7|45353.7|45373.7|45353.7|45363.7|45343.7|5
1645162550000|2022-02-18 05:35:50|45376|45356|45383.9|45363.9|45383.9|45363.9|45376|45356|2
1645162560000|2022-02-18 05:36:00|45388.7|45368.7|45384.2|45364.2|45388.7|45368.7|45383.9|45363.9|3
1645162570000|2022-02-18 05:36:10|45388.7|45368.7|45383.7|45363.7|45388.7|45368.7|45383.7|45363.7|1
1645162580000|2022-02-18 05:36:20|45383.9|45363.9|45381.2|45361.2|45383.9|45363.9|45381.2|45361.2|6
1645162590000|2022-02-18 05:36:30|45381.4|45361.4|45389.2|45369.2|45389.2|45369.2|45381.4|45361.4|4
1645162600000|2022-02-18 05:36:40|45388.9|45368.9|45384.2|45364.2|45388.9|45368.9|45384.2|45364.2|0
1645162610000|2022-02-18 05:36:50|||||||||1
1645162620000|2022-02-18 05:37:00|45383.9|45363.9|45384.2|45364.2|45384.2|45364.2|45383.9|45363.9|0
1645162630000|2022-02-18 05:37:10|45384.4|45364.4|45384.2|45364.2|45388.9|45368.9|45384.2|45364.2|1
1645162640000|2022-02-18 05:37:20|45383.9|45363.9|45379.2|45359.2|45383.9|45363.9|45378.9|45358.9|0
1645162650000|2022-02-18 05:37:30|45378.9|45358.9|45374.2|45354.2|45378.9|45358.9|45374.2|45354.2|3
1645162660000|2022-02-18 05:37:40|45371.9|45351.9|45381.7|45361.7|45381.7|45361.7|45371.9|45351.9|7
1645162670000|2022-02-18 05:37:50|45381.2|45361.2|45381.2|45361.2|45381.4|45361.4|45381.2|45361.2|3
1645162680000|2022-02-18 05:38:00|45378.9|45358.9|45373.9|45353.9|45378.9|45358.9|45373.9|45353.9|3
1645162690000|2022-02-18 05:38:10|45381.2|45361.2|45386.2|45366.2|45388.9|45368.9|45381.2|45361.2|5
1645162700000|2022-02-18 05:38:20|45388.7|45368.7|45388.9|45368.9|45388.9|45368.9|45388.7|45368.7|1
1645162710000|2022-02-18 05:38:30|45391.2|45371.2|45391.4|45371.4|45398.5|45378.5|45391.2|45371.2|5
1645162720000|2022-02-18 05:38:40|||||||||2
1645162730000|2022-02-18 05:38:50|45393.7|45373.7|45393.7|45373.7|45393.7|45373.7|45391.4|45371.4|0
1645162740000|2022-02-18 05:39:00|45391.2|45371.2|45388.9|45368.9|45391.2|45371.2|45388.9|45368.9|2
1645162750000|2022-02-18 05:39:10|45388.7|45368.7|45383.9|45363.9|45388.7|45368.7|45383.9|45363.9|2
1645162760000|2022-02-18 05:39:20|45381.7|45361.7|45373.7|45353.7|45381.7|45361.7|45373.7|45353.7|5
1645162770000|2022-02-18 05:39:30|45373.9|45353.9|45376.4|45356.4|45376.4|45356.4|45373.9|45353.9|4
1645162780000|2022-02-18 05:39:40|45376.7|45356.7|45376.4|45356.4|45376.7|45356.7|45376.4|45356.4|0
1645162790000|2022-02-18 05:39:50|45376.7|45356.7|45378.7|45358.7|45381.4|45361.4|45376.7|45356.7|0
1645162810000|2022-02-18 05:40:10|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|0
1645162820000|2022-02-18 05:40:20|45381.4|45361.4|45393.7|45373.7|45393.7|45373.7|45381.4|45361.4|3
1645162830000|2022-02-18 05:40:30|45393.9|45373.9|45396.4|45376.4|45398.7|45378.7|45393.7|45373.7|2
1645162840000|2022-02-18 05:40:40|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45393.7|45373.7|0
1645162850000|2022-02-18 05:40:50|45398.5|45378.5|45393.7|45373.7|45398.7|45378.7|45393.7|45373.7|2
1645162860000|2022-02-18 05:41:00|45393.9|45373.9|45403.7|45383.7|45403.7|45383.7|45393.9|45373.9|7
1645162870000|2022-02-18 05:41:10|45406|45386|45408.7|45388.7|45411.2|45391.2|45403.7|45383.7|6
1645162880000|2022-02-18 05:41:20|45411.2|45391.2|45413.7|45393.7|45416|45396|45408.7|45388.7|8
1645162890000|2022-02-18 05:41:30|45411.2|45391.2|45408.7|45388.7|45411.2|45391.2|45406.7|45386.7|4
1645162900000|2022-02-18 05:41:40|45408.5|45388.5|45403.7|45383.7|45408.5|45388.5|45401.4|45381.4|1
1645162910000|2022-02-18 05:41:50|45401.4|45381.4|45398.9|45378.9|45403.7|45383.7|45398.9|45378.9|1
1645162920000|2022-02-18 05:42:00|45398.7|45378.7|45398.9|45378.9|45398.9|45378.9|45398.7|45378.7|6
1645162930000|2022-02-18 05:42:10|45401.2|45381.2|45406.4|45386.4|45406.4|45386.4|45401.2|45381.2|9
1645162940000|2022-02-18 05:42:20|45408.9|45388.9|45408.9|45388.9|45409.2|45389.2|45408.9|45388.9|4
1645162950000|2022-02-18 05:42:30|45408.5|45388.5|45406.2|45386.2|45408.7|45388.7|45406.2|45386.2|6
1645162960000|2022-02-18 05:42:40|45408.9|45388.9|45406.2|45386.2|45408.9|45388.9|45406.2|45386.2|2
1645162970000|2022-02-18 05:42:50|45408.9|45388.9|45408.7|45388.7|45408.9|45388.9|45408.7|45388.7|2
1645162980000|2022-02-18 05:43:00|45406.2|45386.2|45406.2|45386.2|45408.7|45388.7|45406.2|45386.2|0
1645162990000|2022-02-18 05:43:10|45403.9|45383.9|45403.7|45383.7|45403.9|45383.9|45403.7|45383.7|3
1645163000000|2022-02-18 05:43:20|45401.4|45381.4|45403.7|45383.7|45403.7|45383.7|45401.2|45381.2|2
1645163010000|2022-02-18 05:43:30|45403.9|45383.9|45403.7|45383.7|45403.9|45383.9|45398.9|45378.9|1
1645163020000|2022-02-18 05:43:40|45403.9|45383.9|45406.2|45386.2|45406.2|45386.2|45403.9|45383.9|0
1645163030000|2022-02-18 05:43:50|45403.9|45383.9|45401.7|45381.7|45406.4|45386.4|45401.7|45381.7|3
1645163040000|2022-02-18 05:44:00|45401.4|45381.4|45401.7|45381.7|45401.7|45381.7|45399.4|45379.4|0
1645163050000|2022-02-18 05:44:10|45399.4|45379.4|45399.4|45379.4|45406.4|45386.4|45399.4|45379.4|3
1645163060000|2022-02-18 05:44:20|45401.7|45381.7|45399.4|45379.4|45401.7|45381.7|45399.4|45379.4|1
1645163070000|2022-02-18 05:44:30|45399.2|45379.2|45399.2|45379.2|45401.7|45381.7|45399.2|45379.2|3
1645163100000|2022-02-18 05:45:00|45399.4|45379.4|45401.7|45381.7|45401.7|45381.7|45399.4|45379.4|1
1645163110000|2022-02-18 05:45:10|45401.9|45381.9|45406.7|45386.7|45406.7|45386.7|45401.7|45381.7|5
1645163120000|2022-02-18 05:45:20|45409.2|45389.2|45409.7|45389.7|45409.7|45389.7|45409.2|45389.2|4
1645163130000|2022-02-18 05:45:30|45412.2|45392.2|45414.4|45394.4|45414.4|45394.4|45412.2|45392.2|0
1645163140000|2022-02-18 05:45:40|45411.9|45391.9|45414.4|45394.4|45414.4|45394.4|45411.9|45391.9|3
1645163150000|2022-02-18 05:45:50|45412.2|45392.2|45416.7|45396.7|45416.9|45396.9|45412.2|45392.2|5
1645163160000|2022-02-18 05:46:00|||||||||4
1645163170000|2022-02-18 05:46:10|45416.4|45396.4|45414.4|45394.4|45416.7|45396.7|45414.2|45394.2|0
1645163180000|2022-02-18 05:46:20|45416.7|45396.7|45411.7|45391.7|45416.7|45396.7|45411.7|45391.7|0
1645163190000|2022-02-18 05:46:30|45409.4|45389.4|45414.2|45394.2|45414.2|45394.2|45409.4|45389.4|4
1645163200000|2022-02-18 05:46:40|45413.9|45393.9|45409.4|45389.4|45413.9|45393.9|45409.4|45389.4|4
1645163210000|2022-02-18 05:46:50|45411.7|45391.7|45414.2|45394.2|45414.4|45394.4|45411.7|45391.7|2
1645163230000|2022-02-18 05:47:10|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|3
1645163240000|2022-02-18 05:47:20|45411.9|45391.9|45414.2|45394.2|45414.2|45394.2|45411.9|45391.9|0
1645163250000|2022-02-18 05:47:30|45411.7|45391.7|45406.7|45386.7|45411.7|45391.7|45406.4|45386.4|7
1645163260000|2022-02-18 05:47:40|45408.9|45388.9|45406.4|45386.4|45408.9|45388.9|45406.4|45386.4|1
1645163270000|2022-02-18 05:47:50|45408.7|45388.7|45406.2|45386.2|45408.7|45388.7|45406.2|45386.2|0
1645163280000|2022-02-18 05:48:00|45406.4|45386.4|45408.7|45388.7|45408.7|45388.7|45406.2|45386.2|0
1645163290000|2022-02-18 05:48:10|45408.9|45388.9|45413.7|45393.7|45413.9|45393.9|45408.9|45388.9|2
1645163300000|2022-02-18 05:48:20|||||||||2
1645163310000|2022-02-18 05:48:30|45413.9|45393.9|45413.7|45393.7|45413.9|45393.9|45413.7|45393.7|0
1645163320000|2022-02-18 05:48:40|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|45413.9|45393.9|0
1645163380000|2022-02-18 05:49:40|45416.2|45396.2|45413.9|45393.9|45416.2|45396.2|45413.9|45393.9|2
1645163390000|2022-02-18 05:49:50|45413.5|45393.5|45413.7|45393.7|45413.9|45393.9|45413.5|45393.5|6
1645163400000|2022-02-18 05:50:00|45413.9|45393.9|45421|45401|45421|45401|45413.9|45393.9|7
1645163410000|2022-02-18 05:50:10|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|45418.7|45398.7|2
1645163420000|2022-02-18 05:50:20|45416.5|45396.5|45421.2|45401.2|45421.2|45401.2|45416.5|45396.5|4
1645163430000|2022-02-18 05:50:30|45419|45399|45418.7|45398.7|45419|45399|45418.7|45398.7|1
1645163440000|2022-02-18 05:50:40|45416.5|45396.5|45421.2|45401.2|45421.2|45401.2|45416.5|45396.5|0
1645163450000|2022-02-18 05:50:50|45419|45399|45421.2|45401.2|45421.2|45401.2|45419|45399|0
1645163460000|2022-02-18 05:51:00|45419|45399|45419|45399|45421.2|45401.2|45419|45399|5
1645163470000|2022-02-18 05:51:10|45416.7|45396.7|45419|45399|45419|45399|45416.7|45396.7|0
1645163480000|2022-02-18 05:51:20|45416.7|45396.7|45414.2|45394.2|45419|45399|45414.2|45394.2|3
1645163490000|2022-02-18 05:51:30|45411.9|45391.9|45419.4|45399.4|45419.4|45399.4|45411.9|45391.9|7
1645163500000|2022-02-18 05:51:40|45421.9|45401.9|45421.7|45401.7|45424.2|45404.2|45421.7|45401.7|3
1645163510000|2022-02-18 05:51:50|45421.5|45401.5|45421.5|45401.5|45421.7|45401.7|45421.5|45401.5|3
1645163520000|2022-02-18 05:52:00|45421.7|45401.7|45419.2|45399.2|45421.7|45401.7|45416.9|45396.9|2
1645163530000|2022-02-18 05:52:10|45416.9|45396.9|45416.9|45396.9|45419.2|45399.2|45414.4|45394.4|2
1645163540000|2022-02-18 05:52:20|45419.2|45399.2|45416.9|45396.9|45419.2|45399.2|45416.7|45396.7|3
1645163550000|2022-02-18 05:52:30|45419.2|45399.2|45416.7|45396.7|45419.2|45399.2|45416.7|45396.7|0
1645163570000|2022-02-18 05:52:50|45421.7|45401.7|45419.4|45399.4|45421.7|45401.7|45419.4|45399.4|3
1645163580000|2022-02-18 05:53:00|45421.7|45401.7|45416.7|45396.7|45421.7|45401.7|45416.7|45396.7|4
1645163590000|2022-02-18 05:53:10|45419.2|45399.2|45394.7|45374.7|45421.7|45401.7|45394.7|45374.7|13
1645163600000|2022-02-18 05:53:20|45394.4|45374.4|45389.2|45369.2|45396.7|45376.7|45389.2|45369.2|6
1645163610000|2022-02-18 05:53:30|45389.4|45369.4|45389.2|45369.2|45389.4|45369.4|45381.9|45361.9|6
1645163620000|2022-02-18 05:53:40|45394|45374|45389.2|45369.2|45394|45374|45384.4|45364.4|2
1645163630000|2022-02-18 05:53:50|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.2|45369.2|1
1645163640000|2022-02-18 05:54:00|45389.2|45369.2|45389.2|45369.2|45389.2|45369.2|45384.4|45364.4|2
1645163650000|2022-02-18 05:54:10|45386.7|45366.7|45409.4|45389.4|45409.4|45389.4|45386.7|45366.7|38
1645163660000|2022-02-18 05:54:20|45409.2|45389.2|45399.2|45379.2|45409.2|45389.2|45399.2|45379.2|8
1645163670000|2022-02-18 05:54:30|45401.7|45381.7|45399.2|45379.2|45401.7|45381.7|45399.2|45379.2|2
1645163680000|2022-02-18 05:54:40|||||||||1
1645163690000|2022-02-18 05:54:50|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|45401.5|45381.5|3
1645163700000|2022-02-18 05:55:00|45401.7|45381.7|45404.2|45384.2|45404.2|45384.2|45399.4|45379.4|0
1645163710000|2022-02-18 05:55:10|45401.9|45381.9|45401.7|45381.7|45404.2|45384.2|45401.7|45381.7|1
1645163720000|2022-02-18 05:55:20|45399.4|45379.4|45401.7|45381.7|45401.7|45381.7|45399.4|45379.4|0
1645163730000|2022-02-18 05:55:30|45399.4|45379.4|45401.7|45381.7|45401.7|45381.7|45399.2|45379.2|0
1645163740000|2022-02-18 05:55:40|45399.4|45379.4|45404.2|45384.2|45404.2|45384.2|45399.4|45379.4|2
1645163750000|2022-02-18 05:55:50|45401.9|45381.9|45399.4|45379.4|45404.2|45384.2|45399.4|45379.4|0
1645163760000|2022-02-18 05:56:00|45399.2|45379.2|45401.9|45381.9|45401.9|45381.9|45396.9|45376.9|0
1645163770000|2022-02-18 05:56:10|45399.7|45379.7|45396.9|45376.9|45401.7|45381.7|45396.9|45376.9|0
1645163780000|2022-02-18 05:56:20|45399.2|45379.2|45396.7|45376.7|45399.2|45379.2|45396.7|45376.7|1
1645163790000|2022-02-18 05:56:30|45399.2|45379.2|45399.4|45379.4|45399.4|45379.4|45399.2|45379.2|1
1645163800000|2022-02-18 05:56:40|45401.7|45381.7|45404.2|45384.2|45404.2|45384.2|45399.4|45379.4|1
1645163820000|2022-02-18 05:57:00|45404.4|45384.4|45404.2|45384.2|45404.4|45384.4|45404.2|45384.2|1
1645163830000|2022-02-18 05:57:10|45401.9|45381.9|45399.4|45379.4|45404.2|45384.2|45397.2|45377.2|7
1645163840000|2022-02-18 05:57:20|45399.2|45379.2|45399.4|45379.4|45401.5|45381.5|45399.2|45379.2|1
1645163850000|2022-02-18 05:57:30|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|0
1645163860000|2022-02-18 05:57:40|||||||||2
1645163870000|2022-02-18 05:57:50|45399.2|45379.2|45399.2|45379.2|45399.2|45379.2|45399.2|45379.2|1
1645163880000|2022-02-18 05:58:00|45399.4|45379.4|45401.9|45381.9|45401.9|45381.9|45399.4|45379.4|4
1645163890000|2022-02-18 05:58:10|45404.2|45384.2|45404.2|45384.2|45404.2|45384.2|45401.7|45381.7|3
1645163910000|2022-02-18 05:58:30|45401.7|45381.7|45399.2|45379.2|45401.7|45381.7|45396.9|45376.9|5
1645163920000|2022-02-18 05:58:40|45399|45379|45396.7|45376.7|45399|45379|45396.7|45376.7|0
1645163930000|2022-02-18 05:58:50|45399|45379|45396.7|45376.7|45399|45379|45396.5|45376.5|1
1645163940000|2022-02-18 05:59:00|45394.2|45374.2|45396.7|45376.7|45396.9|45376.9|45394.2|45374.2|2
1645163950000|2022-02-18 05:59:10|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|45394.2|45374.2|0
1645163960000|2022-02-18 05:59:20|45399.2|45379.2|45399.2|45379.2|45399.4|45379.4|45399.2|45379.2|1
1645163970000|2022-02-18 05:59:30|45396.7|45376.7|45391.7|45371.7|45399.2|45379.2|45391.7|45371.7|5
1645163980000|2022-02-18 05:59:40|45389.2|45369.2|45399.4|45379.4|45401.7|45381.7|45386.9|45366.9|8
1645163990000|2022-02-18 05:59:50|45394.7|45374.7|45399.4|45379.4|45399.4|45379.4|45394.7|45374.7|4
1645164000000|2022-02-18 06:00:00|45397.2|45377.2|45384.2|45364.2|45397.2|45377.2|45381.9|45361.9|15
1645164010000|2022-02-18 06:00:10|45384|45364|45366.7|45346.7|45384|45364|45364.4|45344.4|13
1645164020000|2022-02-18 06:00:20|45364.4|45344.4|45374.4|45354.4|45374.4|45354.4|45364.4|45344.4|6
1645164030000|2022-02-18 06:00:30|45374.2|45354.2|45366.9|45346.9|45374.2|45354.2|45364.2|45344.2|5
1645164040000|2022-02-18 06:00:40|45369.2|45349.2|45364.4|45344.4|45374|45354|45364.4|45344.4|11
1645164050000|2022-02-18 06:00:50|45364.2|45344.2|45359|45339|45366.7|45346.7|45359|45339|5
1645164060000|2022-02-18 06:01:00|45359.2|45339.2|45359.4|45339.4|45364.4|45344.4|45357.2|45337.2|3
1645164070000|2022-02-18 06:01:10|45359.2|45339.2|45359.4|45339.4|45359.4|45339.4|45354.4|45334.4|4
1645164080000|2022-02-18 06:01:20|45359.7|45339.7|45366.7|45346.7|45366.7|45346.7|45359.4|45339.4|5
1645164090000|2022-02-18 06:01:30|45364.4|45344.4|45371.7|45351.7|45371.7|45351.7|45364.4|45344.4|2
1645164100000|2022-02-18 06:01:40|||||||||3
1645164110000|2022-02-18 06:01:50|45371.9|45351.9|45376.7|45356.7|45376.7|45356.7|45371.9|45351.9|4
1645164120000|2022-02-18 06:02:00|45374.4|45354.4|45381.5|45361.5|45381.9|45361.9|45374.4|45354.4|0
1645164130000|2022-02-18 06:02:10|45379.2|45359.2|45386.7|45366.7|45389.2|45369.2|45379.2|45359.2|6
1645164140000|2022-02-18 06:02:20|45389.2|45369.2|45374.7|45354.7|45389.2|45369.2|45374.7|45354.7|4
1645164150000|2022-02-18 06:02:30|45374.4|45354.4|45369.2|45349.2|45376.7|45356.7|45369.2|45349.2|3
1645164160000|2022-02-18 06:02:40|45369.4|45349.4|45376.7|45356.7|45376.7|45356.7|45369.4|45349.4|1
1645164170000|2022-02-18 06:02:50|45376.9|45356.9|45379.2|45359.2|45379.2|45359.2|45376.9|45356.9|0
1645164180000|2022-02-18 06:03:00|45379.4|45359.4|45384.2|45364.2|45384.2|45364.2|45379.4|45359.4|10
1645164190000|2022-02-18 06:03:10|45381.7|45361.7|45376.7|45356.7|45381.7|45361.7|45374.4|45354.4|2
1645164200000|2022-02-18 06:03:20|45374.4|45354.4|45376.7|45356.7|45376.7|45356.7|45374.2|45354.2|1
1645164210000|2022-02-18 06:03:30|45374.4|45354.4|45379.2|45359.2|45379.2|45359.2|45374.4|45354.4|1
1645164220000|2022-02-18 06:03:40|45376.7|45356.7|45371.5|45351.5|45376.7|45356.7|45371.5|45351.5|0
1645164230000|2022-02-18 06:03:50|45369.2|45349.2|45384.4|45364.4|45384.4|45364.4|45369.2|45349.2|7
1645164240000|2022-02-18 06:04:00|45382.2|45362.2|45379|45359|45384.2|45364.2|45379|45359|5
1645164250000|2022-02-18 06:04:10|45379.2|45359.2|45384.2|45364.2|45389|45369|45379.2|45359.2|4
1645164270000|2022-02-18 06:04:30|45384|45364|45386.7|45366.7|45386.7|45366.7|45381.7|45361.7|1
1645164280000|2022-02-18 06:04:40|45384.4|45364.4|45384.2|45364.2|45386.9|45366.9|45384.2|45364.2|1
1645164290000|2022-02-18 06:04:50|45384|45364|45384.2|45364.2|45384.2|45364.2|45381.7|45361.7|0
1645164300000|2022-02-18 06:05:00|45381.7|45361.7|45391.9|45371.9|45391.9|45371.9|45379.7|45359.7|5
1645164310000|2022-02-18 06:05:10|45392.2|45372.2|45401.7|45381.7|45404.2|45384.2|45392.2|45372.2|5
1645164320000|2022-02-18 06:05:20|45399.2|45379.2|45399.4|45379.4|45401.7|45381.7|45399.2|45379.2|3
1645164330000|2022-02-18 06:05:30|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45396.7|45376.7|4
1645164340000|2022-02-18 06:05:40|45404.2|45384.2|45406.5|45386.5|45409|45389|45404.2|45384.2|0
1645164350000|2022-02-18 06:05:50|45409.2|45389.2|45409.4|45389.4|45412.2|45392.2|45406.9|45386.9|24
1645164360000|2022-02-18 06:06:00|45409.2|45389.2|45404.2|45384.2|45409.2|45389.2|45404.2|45384.2|3
1645164370000|2022-02-18 06:06:10|45399.4|45379.4|45394.2|45374.2|45399.4|45379.4|45391.9|45371.9|2
1645164380000|2022-02-18 06:06:20|45394.4|45374.4|45399.2|45379.2|45399.2|45379.2|45391.9|45371.9|5
1645164390000|2022-02-18 06:06:30|45399.4|45379.4|45394.4|45374.4|45399.4|45379.4|45391.9|45371.9|1
1645164400000|2022-02-18 06:06:40|45394.2|45374.2|45399.4|45379.4|45401.7|45381.7|45391.9|45371.9|10
1645164410000|2022-02-18 06:06:50|45397.2|45377.2|45404.2|45384.2|45404.2|45384.2|45397.2|45377.2|2
1645164420000|2022-02-18 06:07:00|45406.7|45386.7|45404.4|45384.4|45406.7|45386.7|45404.2|45384.2|2
1645164430000|2022-02-18 06:07:10|45406.7|45386.7|45404.2|45384.2|45406.7|45386.7|45404|45384|5
1645164440000|2022-02-18 06:07:20|45404|45384|45401.7|45381.7|45404.2|45384.2|45401.7|45381.7|0
1645164450000|2022-02-18 06:07:30|45399.4|45379.4|45396.7|45376.7|45399.4|45379.4|45394.4|45374.4|1
1645164460000|2022-02-18 06:07:40|45394.4|45374.4|45406.7|45386.7|45406.7|45386.7|45394.4|45374.4|2
1645164470000|2022-02-18 06:07:50|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|45404.4|45384.4|0
1645164480000|2022-02-18 06:08:00|45404|45384|45401.7|45381.7|45404|45384|45401.7|45381.7|5
1645164490000|2022-02-18 06:08:10|45404|45384|45404.4|45384.4|45404.4|45384.4|45404|45384|1
1645164500000|2022-02-18 06:08:20|45406.7|45386.7|45404.4|45384.4|45409|45389|45404.4|45384.4|4
1645164510000|2022-02-18 06:08:30|45406.7|45386.7|45404.4|45384.4|45409|45389|45404.4|45384.4|0
1645164520000|2022-02-18 06:08:40|45402.2|45382.2|45404.4|45384.4|45404.4|45384.4|45402.2|45382.2|2
1645164530000|2022-02-18 06:08:50|45404.2|45384.2|45409.2|45389.2|45409.2|45389.2|45404.2|45384.2|2
1645164540000|2022-02-18 06:09:00|45406.9|45386.9|45409.2|45389.2|45409.2|45389.2|45404.4|45384.4|2
1645164550000|2022-02-18 06:09:10|45406.7|45386.7|45409.2|45389.2|45409.2|45389.2|45404.4|45384.4|0
1645164560000|2022-02-18 06:09:20|45406.9|45386.9|45406.9|45386.9|45409.2|45389.2|45404.4|45384.4|1
1645164570000|2022-02-18 06:09:30|45409.2|45389.2|45404.4|45384.4|45409.2|45389.2|45404.4|45384.4|0
1645164580000|2022-02-18 06:09:40|45409.4|45389.4|45404.2|45384.2|45409.4|45389.4|45404.2|45384.2|3
1645164590000|2022-02-18 06:09:50|45404.4|45384.4|45401.9|45381.9|45404.4|45384.4|45399.4|45379.4|3
1645164600000|2022-02-18 06:10:00|45404.2|45384.2|45414.2|45394.2|45414.4|45394.4|45401.9|45381.9|12
1645164610000|2022-02-18 06:10:10|45411.7|45391.7|45411.7|45391.7|45414.2|45394.2|45411.7|45391.7|0
1645164620000|2022-02-18 06:10:20|45411.9|45391.9|45414.2|45394.2|45414.4|45394.4|45411.7|45391.7|2
1645164630000|2022-02-18 06:10:30|45414.4|45394.4|45419.4|45399.4|45419.4|45399.4|45414.4|45394.4|6
1645164640000|2022-02-18 06:10:40|45419.7|45399.7|45416.9|45396.9|45419.7|45399.7|45416.9|45396.9|7
1645164650000|2022-02-18 06:10:50|45419.2|45399.2|45419.4|45399.4|45419.4|45399.4|45417.2|45397.2|1
1645164660000|2022-02-18 06:11:00|45416.9|45396.9|45416.7|45396.7|45416.9|45396.9|45416.7|45396.7|1
1645164670000|2022-02-18 06:11:10|45419.2|45399.2|45419.4|45399.4|45419.4|45399.4|45416.7|45396.7|3
1645164680000|2022-02-18 06:11:20|45421.7|45401.7|45419.2|45399.2|45421.7|45401.7|45416.9|45396.9|2
1645164690000|2022-02-18 06:11:30|45416.7|45396.7|45419.2|45399.2|45419.2|45399.2|45416.7|45396.7|1
1645164700000|2022-02-18 06:11:40|45416.7|45396.7|45419.4|45399.4|45419.4|45399.4|45416.7|45396.7|2
1645164710000|2022-02-18 06:11:50|45416.7|45396.7|45414.4|45394.4|45419.2|45399.2|45414.4|45394.4|6
1645164720000|2022-02-18 06:12:00|45416.7|45396.7|45414.2|45394.2|45416.7|45396.7|45411.7|45391.7|2
1645164730000|2022-02-18 06:12:10|45414.4|45394.4|45416.7|45396.7|45416.7|45396.7|45414.4|45394.4|1
1645164740000|2022-02-18 06:12:20|45411.7|45391.7|45411.7|45391.7|45411.7|45391.7|45409.4|45389.4|5
1645164750000|2022-02-18 06:12:30|45414.2|45394.2|45414.4|45394.4|45414.4|45394.4|45411.9|45391.9|2
1645164760000|2022-02-18 06:12:40|45416.7|45396.7|45419.2|45399.2|45421.5|45401.5|45416.7|45396.7|2
1645164770000|2022-02-18 06:12:50|45421.5|45401.5|45419.2|45399.2|45421.5|45401.5|45419.2|45399.2|1
1645164780000|2022-02-18 06:13:00|45421.5|45401.5|45416.7|45396.7|45421.5|45401.5|45416.7|45396.7|3
1645164790000|2022-02-18 06:13:10|45416.5|45396.5|45409.2|45389.2|45416.5|45396.5|45409.2|45389.2|1
1645164800000|2022-02-18 06:13:20|45411.7|45391.7|45409.2|45389.2|45414.2|45394.2|45409.2|45389.2|2
1645164810000|2022-02-18 06:13:30|45406.7|45386.7|45411.7|45391.7|45411.7|45391.7|45404.2|45384.2|7
1645164820000|2022-02-18 06:13:40|45409.4|45389.4|45411.7|45391.7|45411.7|45391.7|45409.4|45389.4|0
1645164830000|2022-02-18 06:13:50|45406.7|45386.7|45404.2|45384.2|45406.7|45386.7|45399.4|45379.4|15
1645164840000|2022-02-18 06:14:00|45399.4|45379.4|45406.5|45386.5|45406.5|45386.5|45399.4|45379.4|15
1645164850000|2022-02-18 06:14:10|45406.7|45386.7|45411.5|45391.5|45411.5|45391.5|45406.7|45386.7|26
1645164860000|2022-02-18 06:14:20|45409.2|45389.2|45409.4|45389.4|45411.7|45391.7|45406.7|45386.7|6
1645164870000|2022-02-18 06:14:30|45406.7|45386.7|45404.4|45384.4|45406.7|45386.7|45404.2|45384.2|2
1645164880000|2022-02-18 06:14:40|45404.2|45384.2|45399.2|45379.2|45404.2|45384.2|45396.9|45376.9|17
1645164890000|2022-02-18 06:14:50|45399.4|45379.4|45396.7|45376.7|45399.4|45379.4|45394.4|45374.4|1
1645164900000|2022-02-18 06:15:00|45394.4|45374.4|45389.4|45369.4|45399.2|45379.2|45389.4|45369.4|3
1645164910000|2022-02-18 06:15:10|45391.7|45371.7|45389.2|45369.2|45391.7|45371.7|45389.2|45369.2|2
1645164920000|2022-02-18 06:15:20|45391.7|45371.7|45394.2|45374.2|45394.4|45374.4|45391.7|45371.7|6
1645164930000|2022-02-18 06:15:30|45394|45374|45394.2|45374.2|45396.5|45376.5|45389.4|45369.4|4
1645164940000|2022-02-18 06:15:40|45396.5|45376.5|45396.5|45376.5|45396.5|45376.5|45394.2|45374.2|0
1645164950000|2022-02-18 06:15:50|45396.7|45376.7|45399|45379|45399|45379|45396.7|45376.7|2
1645164960000|2022-02-18 06:16:00|45396.7|45376.7|45396.7|45376.7|45399|45379|45396.7|45376.7|1
1645164970000|2022-02-18 06:16:10|45399|45379|45396.7|45376.7|45401.5|45381.5|45396.7|45376.7|5
1645164980000|2022-02-18 06:16:20|45401.7|45381.7|45399.4|45379.4|45401.7|45381.7|45399.4|45379.4|3
1645164990000|2022-02-18 06:16:30|45401.7|45381.7|45401.7|45381.7|45401.7|45381.7|45399.4|45379.4|0
1645165000000|2022-02-18 06:16:40|45401.9|45381.9|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|4
1645165010000|2022-02-18 06:16:50|45401.9|45381.9|45409.4|45389.4|45409.4|45389.4|45401.9|45381.9|9
1645165020000|2022-02-18 06:17:00|45411.9|45391.9|45414.2|45394.2|45414.2|45394.2|45411.9|45391.9|0
1645165030000|2022-02-18 06:17:10|45411.9|45391.9|45421.7|45401.7|45421.7|45401.7|45411.9|45391.9|4
1645165040000|2022-02-18 06:17:20|45424.2|45404.2|45426.7|45406.7|45429|45409|45424.2|45404.2|4
1645165050000|2022-02-18 06:17:30|45429|45409|45434.2|45414.2|45439.2|45419.2|45429|45409|8
1645165060000|2022-02-18 06:17:40|45431.7|45411.7|45431.9|45411.9|45434.2|45414.2|45429.4|45409.4|2
1645165070000|2022-02-18 06:17:50|45434.2|45414.2|45454.2|45434.2|45454.4|45434.4|45431.7|45411.7|29
1645165080000|2022-02-18 06:18:00|45451.7|45431.7|45464.4|45444.4|45464.4|45444.4|45449.4|45429.4|20
1645165090000|2022-02-18 06:18:10|45464.7|45444.7|45481.9|45461.9|45482.2|45462.2|45464.7|45444.7|37
1645165100000|2022-02-18 06:18:20|45481.7|45461.7|45481.9|45461.9|45481.9|45461.9|45476.9|45456.9|17
1645165110000|2022-02-18 06:18:30|45482.2|45462.2|45481.7|45461.7|45484.4|45464.4|45479.4|45459.4|16
1645165120000|2022-02-18 06:18:40|45479.4|45459.4|45484.2|45464.2|45484.4|45464.4|45479.4|45459.4|6
1645165130000|2022-02-18 06:18:50|45484|45464|45479.4|45459.4|45484.2|45464.2|45479.4|45459.4|1
1645165140000|2022-02-18 06:19:00|45481.7|45461.7|45484.4|45464.4|45484.4|45464.4|45479.4|45459.4|4
1645165150000|2022-02-18 06:19:10|45486.7|45466.7|45499.2|45479.2|45501.7|45481.7|45484.4|45464.4|21
1645165160000|2022-02-18 06:19:20|45501.5|45481.5|45506.7|45486.7|45506.7|45486.7|45501.5|45481.5|12
1645165170000|2022-02-18 06:19:30|45504.4|45484.4|45511.7|45491.7|45511.7|45491.7|45501.7|45481.7|13
1645165180000|2022-02-18 06:19:40|45514|45494|45516.5|45496.5|45516.7|45496.7|45511.7|45491.7|22
1645165190000|2022-02-18 06:19:50|45514|45494|45533.7|45513.7|45541.5|45521.5|45514|45494|22
1645165200000|2022-02-18 06:20:00|45536.2|45516.2|45531.2|45511.2|45536.2|45516.2|45531.2|45511.2|18
1645165210000|2022-02-18 06:20:10|45524|45504|45518.7|45498.7|45524|45504|45511.5|45491.5|20
1645165220000|2022-02-18 06:20:20|45516.5|45496.5|45526.2|45506.2|45528.5|45508.5|45516.5|45496.5|16
1645165230000|2022-02-18 06:20:30|45524|45504|45543.7|45523.7|45543.7|45523.7|45524|45504|23
1645165240000|2022-02-18 06:20:40|45544|45524|45569|45549|45576.7|45556.7|45544|45524|28
1645165250000|2022-02-18 06:20:50|45571.2|45551.2|45579|45559|45581.2|45561.2|45571.2|45551.2|17
1645165260000|2022-02-18 06:21:00|45581.5|45561.5|45586.7|45566.7|45591.7|45571.7|45581.2|45561.2|53
1645165270000|2022-02-18 06:21:10|45586.5|45566.5|45584.4|45564.4|45586.5|45566.5|45579.2|45559.2|18
1645165280000|2022-02-18 06:21:20|45589|45569|45591.5|45571.5|45594|45574|45586.5|45566.5|7
1645165290000|2022-02-18 06:21:30|45591.7|45571.7|45599.4|45579.4|45599.7|45579.7|45591.7|45571.7|27
1645165300000|2022-02-18 06:21:40|45599.7|45579.7|45599.2|45579.2|45599.7|45579.7|45596.9|45576.9|7
1645165310000|2022-02-18 06:21:50|45599.4|45579.4|45616.5|45596.5|45616.5|45596.5|45599.4|45579.4|22
1645165320000|2022-02-18 06:22:00|45618.7|45598.7|45639.2|45619.2|45644.2|45624.2|45618.7|45598.7|73
1645165330000|2022-02-18 06:22:10|45639|45619|45629.2|45609.2|45639.4|45619.4|45621.5|45601.5|23
1645165340000|2022-02-18 06:22:20|45626.7|45606.7|45634.2|45614.2|45636.7|45616.7|45626.7|45606.7|14
1645165350000|2022-02-18 06:22:30|45631.7|45611.7|45611.9|45591.9|45631.7|45611.7|45611.9|45591.9|24
1645165360000|2022-02-18 06:22:40|45611.7|45591.7|45624|45604|45624|45604|45602.2|45582.2|17
1645165370000|2022-02-18 06:22:50|45621.7|45601.7|45624.4|45604.4|45629.2|45609.2|45621.7|45601.7|11
1645165380000|2022-02-18 06:23:00|45622.2|45602.2|45624.2|45604.2|45626.5|45606.5|45614.7|45594.7|15
1645165390000|2022-02-18 06:23:10|45619.7|45599.7|45614.4|45594.4|45621.9|45601.9|45614.4|45594.4|5
1645165400000|2022-02-18 06:23:20|45614.2|45594.2|45609.4|45589.4|45614.2|45594.2|45594.9|45574.9|11
1645165410000|2022-02-18 06:23:30|45609.7|45589.7|45641.2|45621.2|45641.2|45621.2|45604.4|45584.4|16
1645165420000|2022-02-18 06:23:40|45639|45619|45641.2|45621.2|45641.5|45621.5|45634|45614|19
1645165430000|2022-02-18 06:23:50|45638.7|45618.7|45636|45616|45641.2|45621.2|45636|45616|4
1645165440000|2022-02-18 06:24:00|45636.2|45616.2|45649|45629|45649|45629|45634|45614|15
1645165450000|2022-02-18 06:24:10|45648.7|45628.7|45646.5|45626.5|45649.2|45629.2|45646.5|45626.5|8
1645165460000|2022-02-18 06:24:20|45644.2|45624.2|45624.4|45604.4|45648.7|45628.7|45624.4|45604.4|3
1645165470000|2022-02-18 06:24:30|45624.7|45604.7|45669|45649|45669|45649|45624.7|45604.7|57
1645165480000|2022-02-18 06:24:40|45674.7|45654.7|45746.9|45726.9|45761.2|45741.2|45674.4|45654.4|60
1645165490000|2022-02-18 06:24:50|45749.2|45729.2|45749.2|45729.2|45764|45744|45746.9|45726.9|33
1645165500000|2022-02-18 06:25:00|45746.9|45726.9|45719.7|45699.7|45746.9|45726.9|45719.7|45699.7|18
1645165510000|2022-02-18 06:25:10|45722.2|45702.2|45704.7|45684.7|45722.2|45702.2|45702.4|45682.4|12
1645165520000|2022-02-18 06:25:20|45707.2|45687.2|45712.4|45692.4|45727.2|45707.2|45707.2|45687.2|17
1645165530000|2022-02-18 06:25:30|45712.2|45692.2|45691.7|45671.7|45714.5|45694.5|45691.7|45671.7|14
1645165540000|2022-02-18 06:25:40|45689.5|45669.5|45679.5|45659.5|45689.5|45669.5|45674.2|45654.2|13
1645165550000|2022-02-18 06:25:50|45679.9|45659.9|45694.2|45674.2|45694.2|45674.2|45679.9|45659.9|24
1645165560000|2022-02-18 06:26:00|45694.5|45674.5|45694.7|45674.7|45704.2|45684.2|45694.5|45674.5|14
1645165570000|2022-02-18 06:26:10|45697|45677|45712|45692|45712|45692|45694.7|45674.7|6
1645165580000|2022-02-18 06:26:20|45709.2|45689.2|45694.7|45674.7|45709.2|45689.2|45694.7|45674.7|4
1645165590000|2022-02-18 06:26:30|45694.5|45674.5|45692|45672|45694.5|45674.5|45684.7|45664.7|5
1645165600000|2022-02-18 06:26:40|45689.5|45669.5|45689.7|45669.7|45694.5|45674.5|45689.2|45669.2|2
1645165610000|2022-02-18 06:26:50|45689.5|45669.5|45679.5|45659.5|45689.5|45669.5|45679.5|45659.5|0
1645165620000|2022-02-18 06:27:00|45677.2|45657.2|45679.7|45659.7|45682|45662|45674.7|45654.7|2
1645165630000|2022-02-18 06:27:10|45682|45662|45684.5|45664.5|45686.7|45666.7|45679.5|45659.5|2
1645165640000|2022-02-18 06:27:20|45686.7|45666.7|45679|45659|45686.7|45666.7|45679|45659|2
1645165650000|2022-02-18 06:27:30|45676.7|45656.7|45669.7|45649.7|45677|45657|45669.7|45649.7|9
1645165660000|2022-02-18 06:27:40|45667|45647|45667|45647|45667|45647|45661.7|45641.7|17
1645165670000|2022-02-18 06:27:50|45667.2|45647.2|45667.2|45647.2|45669.7|45649.7|45664.5|45644.5|6
1645165680000|2022-02-18 06:28:00|45669.5|45649.5|45674.7|45654.7|45679.5|45659.5|45669.5|45649.5|5
1645165690000|2022-02-18 06:28:10|45674.9|45654.9|45677|45657|45679.5|45659.5|45674.9|45654.9|3
1645165700000|2022-02-18 06:28:20|45674.5|45654.5|45674.5|45654.5|45677|45657|45672|45652|5
1645165710000|2022-02-18 06:28:30|45672.2|45652.2|45679.5|45659.5|45681.7|45661.7|45669.7|45649.7|5
1645165720000|2022-02-18 06:28:40|45681.7|45661.7|45679.5|45659.5|45681.7|45661.7|45677|45657|1
1645165730000|2022-02-18 06:28:50|45677|45657|45674.7|45654.7|45677|45657|45674.5|45654.5|2
1645165740000|2022-02-18 06:29:00|45677|45657|45669.5|45649.5|45677.2|45657.2|45664.5|45644.5|5
1645165750000|2022-02-18 06:29:10|45667.2|45647.2|45669.5|45649.5|45669.7|45649.7|45664.7|45644.7|15
1645165760000|2022-02-18 06:29:20|45664.7|45644.7|45687|45667|45687|45667|45664.7|45644.7|10
1645165770000|2022-02-18 06:29:30|45684.7|45664.7|45714.5|45694.5|45714.5|45694.5|45684.7|45664.7|15
1645165780000|2022-02-18 06:29:40|45709.2|45689.2|45704.5|45684.5|45709.2|45689.2|45702|45682|7
1645165790000|2022-02-18 06:29:50|45719.5|45699.5|45719.7|45699.7|45729.2|45709.2|45719.5|45699.5|16
1645165800000|2022-02-18 06:30:00|45722.2|45702.2|45729.7|45709.7|45739.5|45719.5|45722.2|45702.2|22
1645165810000|2022-02-18 06:30:10|45729.5|45709.5|45714.7|45694.7|45729.5|45709.5|45712|45692|13
1645165820000|2022-02-18 06:30:20|45714.5|45694.5|45712.2|45692.2|45714.9|45694.9|45712.2|45692.2|2
1645165830000|2022-02-18 06:30:30|45714.5|45694.5|45714.7|45694.7|45714.7|45694.7|45709.7|45689.7|8
1645165840000|2022-02-18 06:30:40|45714.5|45694.5|45729.5|45709.5|45732|45712|45712.2|45692.2|14
1645165850000|2022-02-18 06:30:50|45729.7|45709.7|45729.7|45709.7|45732.2|45712.2|45724.9|45704.9|8
1645165860000|2022-02-18 06:31:00|45732|45712|45737|45717|45739.2|45719.2|45729.7|45709.7|15
1645165870000|2022-02-18 06:31:10|45734.7|45714.7|45732|45712|45737|45717|45729.7|45709.7|3
1645165880000|2022-02-18 06:31:20|45729.5|45709.5|45714.7|45694.7|45729.5|45709.5|45714.7|45694.7|3
1645165890000|2022-02-18 06:31:30|45717|45697|45712|45692|45717|45697|45712|45692|3
1645165900000|2022-02-18 06:31:40|45712.2|45692.2|45714.7|45694.7|45719.7|45699.7|45709.9|45689.9|11
1645165910000|2022-02-18 06:31:50|45712.4|45692.4|45714.7|45694.7|45714.9|45694.9|45712.4|45692.4|4
1645165920000|2022-02-18 06:32:00|45714.9|45694.9|45714.7|45694.7|45722.2|45702.2|45712.2|45692.2|8
1645165930000|2022-02-18 06:32:10|45714.5|45694.5|45719.7|45699.7|45719.7|45699.7|45709.9|45689.9|2
1645165940000|2022-02-18 06:32:20|45717.4|45697.4|45714.7|45694.7|45717.4|45697.4|45712.4|45692.4|4
1645165950000|2022-02-18 06:32:30|45709.7|45689.7|45714.7|45694.7|45714.7|45694.7|45709.7|45689.7|2
1645165960000|2022-02-18 06:32:40|45714.9|45694.9|45714.9|45694.9|45714.9|45694.9|45714.9|45694.9|2
1645165970000|2022-02-18 06:32:50|45714.7|45694.7|45717.2|45697.2|45722.2|45702.2|45714.7|45694.7|2
1645165980000|2022-02-18 06:33:00|45719.7|45699.7|45712|45692|45719.9|45699.9|45712|45692|11
1645165990000|2022-02-18 06:33:10|45714.5|45694.5|45709.7|45689.7|45714.5|45694.5|45709.7|45689.7|1
1645166000000|2022-02-18 06:33:20|||||||||1
1645166010000|2022-02-18 06:33:30|45709.5|45689.5|45711.7|45691.7|45714.5|45694.5|45709.5|45689.5|1
1645166020000|2022-02-18 06:33:40|45709.5|45689.5|45697|45677|45709.5|45689.5|45696.7|45676.7|15
1645166030000|2022-02-18 06:33:50|45694.7|45674.7|45699.7|45679.7|45704.2|45684.2|45692.7|45672.7|7
1645166040000|2022-02-18 06:34:00|45702|45682|45702.2|45682.2|45704.7|45684.7|45699.7|45679.7|4
1645166050000|2022-02-18 06:34:10|45704.5|45684.5|45702.2|45682.2|45704.5|45684.5|45699.7|45679.7|6
1645166060000|2022-02-18 06:34:20|45704.7|45684.7|45689.7|45669.7|45704.7|45684.7|45689.7|45669.7|7
1645166070000|2022-02-18 06:34:30|45689.5|45669.5|45689.5|45669.5|45692.2|45672.2|45689.5|45669.5|8
1645166080000|2022-02-18 06:34:40|45689.7|45669.7|45694.7|45674.7|45694.7|45674.7|45687.4|45667.4|4
1645166090000|2022-02-18 06:34:50|45692.4|45672.4|45694.9|45674.9|45694.9|45674.9|45692.2|45672.2|1
1645166100000|2022-02-18 06:35:00|45697.2|45677.2|45697.7|45677.7|45699.9|45679.9|45694.9|45674.9|6
1645166110000|2022-02-18 06:35:10|45697.2|45677.2|45699.9|45679.9|45702.4|45682.4|45697.2|45677.2|9
1645166120000|2022-02-18 06:35:20|45700.2|45680.2|45699.9|45679.9|45700.2|45680.2|45699.9|45679.9|4
1645166130000|2022-02-18 06:35:30|45702.2|45682.2|45732.2|45712.2|45732.2|45712.2|45702.2|45682.2|16
1645166140000|2022-02-18 06:35:40|45729.9|45709.9|45724.7|45704.7|45730.2|45710.2|45722.2|45702.2|23
1645166150000|2022-02-18 06:35:50|45722.2|45702.2|45727.2|45707.2|45727.2|45707.2|45720.2|45700.2|3
1645166160000|2022-02-18 06:36:00|45724.9|45704.9|45732.4|45712.4|45734.9|45714.9|45724.9|45704.9|8
1645166170000|2022-02-18 06:36:10|45732.7|45712.7|45732.4|45712.4|45732.7|45712.7|45730.2|45710.2|5
1645166180000|2022-02-18 06:36:20|45732.7|45712.7|45727.7|45707.7|45734.9|45714.9|45724.9|45704.9|5
1645166190000|2022-02-18 06:36:30|45725.4|45705.4|45725.2|45705.2|45730.2|45710.2|45725.2|45705.2|3
1645166200000|2022-02-18 06:36:40|45727.4|45707.4|45720.2|45700.2|45727.4|45707.4|45720.2|45700.2|4
1645166210000|2022-02-18 06:36:50|45719.9|45699.9|45720.2|45700.2|45720.4|45700.4|45719.9|45699.9|2
1645166220000|2022-02-18 06:37:00|45719.9|45699.9|45712.4|45692.4|45720.2|45700.2|45712.2|45692.2|6
1645166230000|2022-02-18 06:37:10|45712.7|45692.7|45709.9|45689.9|45712.7|45692.7|45709.9|45689.9|4
1645166240000|2022-02-18 06:37:20|45707.7|45687.7|45714.9|45694.9|45714.9|45694.9|45707.7|45687.7|4
1645166250000|2022-02-18 06:37:30|45712.7|45692.7|45709.9|45689.9|45712.7|45692.7|45709.9|45689.9|2
1645166260000|2022-02-18 06:37:40|45707.7|45687.7|45705.2|45685.2|45707.7|45687.7|45705.2|45685.2|3
1645166270000|2022-02-18 06:37:50|45704.9|45684.9|45707.7|45687.7|45712.2|45692.2|45704.9|45684.9|6
1645166280000|2022-02-18 06:38:00|45709.9|45689.9|45717.4|45697.4|45719.9|45699.9|45704.9|45684.9|19
1645166290000|2022-02-18 06:38:10|45719.9|45699.9|45717.7|45697.7|45719.9|45699.9|45712.7|45692.7|6
1645166300000|2022-02-18 06:38:20|45715.2|45695.2|45710.2|45690.2|45715.2|45695.2|45710.2|45690.2|3
1645166310000|2022-02-18 06:38:30|45709.9|45689.9|45709.9|45689.9|45709.9|45689.9|45705.4|45685.4|1
1645166320000|2022-02-18 06:38:40|45707.4|45687.4|45710.2|45690.2|45712.4|45692.4|45705.2|45685.2|14
1645166330000|2022-02-18 06:38:50|45712.7|45692.7|45710.2|45690.2|45712.7|45692.7|45707.7|45687.7|8
1645166340000|2022-02-18 06:39:00|45707.7|45687.7|45717.7|45697.7|45717.9|45697.9|45707.7|45687.7|8
1645166350000|2022-02-18 06:39:10|45717.9|45697.9|45718.2|45698.2|45720.4|45700.4|45717.7|45697.7|5
1645166360000|2022-02-18 06:39:20|45717.9|45697.9|45717.7|45697.7|45717.9|45697.9|45717.7|45697.7|1
1645166370000|2022-02-18 06:39:30|45717.9|45697.9|45740.2|45720.2|45742.2|45722.2|45717.9|45697.9|25
1645166380000|2022-02-18 06:39:40|45739.9|45719.9|45734.9|45714.9|45740.2|45720.2|45734.9|45714.9|3
1645166390000|2022-02-18 06:39:50|45737.4|45717.4|45735.2|45715.2|45739.9|45719.9|45735.2|45715.2|12
1645166400000|2022-02-18 06:40:00|45739.9|45719.9|45730.4|45710.4|45742.4|45722.4|45730.4|45710.4|20
1645166410000|2022-02-18 06:40:10|45732.7|45712.7|45732.7|45712.7|45739.9|45719.9|45732.7|45712.7|18
1645166420000|2022-02-18 06:40:20|45730.2|45710.2|45727.9|45707.9|45734.9|45714.9|45727.4|45707.4|10
1645166430000|2022-02-18 06:40:30|45727.7|45707.7|45722.7|45702.7|45727.7|45707.7|45722.7|45702.7|7
1645166440000|2022-02-18 06:40:40|45717.7|45697.7|45714.9|45694.9|45717.7|45697.7|45712.4|45692.4|6
1645166450000|2022-02-18 06:40:50|45712.7|45692.7|45710.2|45690.2|45715.2|45695.2|45710.2|45690.2|3
1645166460000|2022-02-18 06:41:00|45712.7|45692.7|45714.9|45694.9|45717.4|45697.4|45710.4|45690.4|8
1645166470000|2022-02-18 06:41:10|45712.4|45692.4|45714.9|45694.9|45717.7|45697.7|45712.4|45692.4|3
1645166480000|2022-02-18 06:41:20|45712.7|45692.7|45710.2|45690.2|45714.9|45694.9|45710.2|45690.2|1
1645166490000|2022-02-18 06:41:30|45707.9|45687.9|45704.9|45684.9|45707.9|45687.9|45704.9|45684.9|9
1645166500000|2022-02-18 06:41:40|45705.2|45685.2|45705.2|45685.2|45709.9|45689.9|45704.7|45684.7|2
1645166510000|2022-02-18 06:41:50|45709.9|45689.9|45704.9|45684.9|45709.9|45689.9|45704.9|45684.9|1
1645166520000|2022-02-18 06:42:00|45705.2|45685.2|45714.9|45694.9|45714.9|45694.9|45705.2|45685.2|4
1645166530000|2022-02-18 06:42:10|45717.4|45697.4|45724.9|45704.9|45724.9|45704.9|45714.9|45694.9|6
1645166540000|2022-02-18 06:42:20|45727.2|45707.2|45719.9|45699.9|45727.2|45707.2|45719.9|45699.9|9
1645166550000|2022-02-18 06:42:30|45720.2|45700.2|45725.2|45705.2|45727.7|45707.7|45720.2|45700.2|26
1645166560000|2022-02-18 06:42:40|45722.7|45702.7|45720.2|45700.2|45724.9|45704.9|45720.2|45700.2|2
1645166570000|2022-02-18 06:42:50|45720.4|45700.4|45724.9|45704.9|45724.9|45704.9|45717.2|45697.2|19
1645166580000|2022-02-18 06:43:00|45725.2|45705.2|45737.7|45717.7|45737.7|45717.7|45725.2|45705.2|8
1645166590000|2022-02-18 06:43:10|45737.9|45717.9|45730.2|45710.2|45740.4|45720.4|45727.9|45707.9|7
1645166600000|2022-02-18 06:43:20|45734.9|45714.9|45722.9|45702.9|45734.9|45714.9|45722.9|45702.9|12
1645166610000|2022-02-18 06:43:30|45725.2|45705.2|45727.7|45707.7|45727.7|45707.7|45725.2|45705.2|3
1645166620000|2022-02-18 06:43:40|45729.9|45709.9|45730.2|45710.2|45737.4|45717.4|45727.7|45707.7|8
1645166630000|2022-02-18 06:43:50|45729.9|45709.9|45724.9|45704.9|45730.2|45710.2|45724.9|45704.9|3
1645166640000|2022-02-18 06:44:00|45725.2|45705.2|45725.2|45705.2|45725.2|45705.2|45720.2|45700.2|1
1645166650000|2022-02-18 06:44:10|45729.7|45709.7|45729.7|45709.7|45732|45712|45729.7|45709.7|0
1645166660000|2022-02-18 06:44:20|45732|45712|45730.2|45710.2|45732|45712|45725.2|45705.2|0
1645166670000|2022-02-18 06:44:30|45727.7|45707.7|45725.2|45705.2|45729.9|45709.9|45725.2|45705.2|1
1645166680000|2022-02-18 06:44:40|45729.9|45709.9|45730.2|45710.2|45730.2|45710.2|45729.9|45709.9|0
1645166690000|2022-02-18 06:44:50|45725.2|45705.2|45732.4|45712.4|45732.4|45712.4|45725.2|45705.2|0
1645166700000|2022-02-18 06:45:00|45734.7|45714.7|45739.9|45719.9|45739.9|45719.9|45729.9|45709.9|9
1645166710000|2022-02-18 06:45:10|45737.7|45717.7|45748.2|45728.2|45748.2|45728.2|45737.7|45717.7|4
1645166720000|2022-02-18 06:45:20|45752.7|45732.7|45759.7|45739.7|45759.7|45739.7|45752.7|45732.7|4
1645166730000|2022-02-18 06:45:30|45759.9|45739.9|45759.7|45739.7|45759.9|45739.9|45755.2|45735.2|4
1645166740000|2022-02-18 06:45:40|45757.2|45737.2|45749.9|45729.9|45759.7|45739.7|45749.9|45729.9|6
1645166750000|2022-02-18 06:45:50|45747.7|45727.7|45744.7|45724.7|45747.7|45727.7|45742.4|45722.4|12
1645166760000|2022-02-18 06:46:00|45742.4|45722.4|45752.4|45732.4|45752.4|45732.4|45742.4|45722.4|10
1645166770000|2022-02-18 06:46:10|45750.2|45730.2|45752.4|45732.4|45752.4|45732.4|45750.2|45730.2|3
1645166780000|2022-02-18 06:46:20|45754.9|45734.9|45750.2|45730.2|45754.9|45734.9|45749.9|45729.9|5
1645166790000|2022-02-18 06:46:30|45750.4|45730.4|45755.4|45735.4|45755.4|45735.4|45750.4|45730.4|9
1645166800000|2022-02-18 06:46:40|45755.2|45735.2|45757.4|45737.4|45759.7|45739.7|45752.9|45732.9|4
1645166810000|2022-02-18 06:46:50|45759.7|45739.7|45759.9|45739.9|45764.7|45744.7|45757.4|45737.4|9
1645166820000|2022-02-18 06:47:00|45759.7|45739.7|45754.9|45734.9|45759.7|45739.7|45754.9|45734.9|6
1645166830000|2022-02-18 06:47:10|45759.7|45739.7|45757.4|45737.4|45759.7|45739.7|45754.9|45734.9|8
1645166840000|2022-02-18 06:47:20|45759.7|45739.7|45759.9|45739.9|45760.2|45740.2|45757.4|45737.4|11
1645166850000|2022-02-18 06:47:30|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|45757.7|45737.7|2
1645166860000|2022-02-18 06:47:40|45754.9|45734.9|45754.9|45734.9|45754.9|45734.9|45754.9|45734.9|3
1645166870000|2022-02-18 06:47:50|45754.7|45734.7|45752.2|45732.2|45754.7|45734.7|45752.2|45732.2|2
1645166880000|2022-02-18 06:48:00|45749.7|45729.7|45747.4|45727.4|45750.2|45730.2|45747.4|45727.4|6
1645166890000|2022-02-18 06:48:10|45747.7|45727.7|45749.9|45729.9|45749.9|45729.9|45747.4|45727.4|3
1645166900000|2022-02-18 06:48:20|45747.7|45727.7|45749.9|45729.9|45749.9|45729.9|45747.7|45727.7|5
1645166910000|2022-02-18 06:48:30|||||||||2
1645166920000|2022-02-18 06:48:40|45752.2|45732.2|45752.7|45732.7|45752.7|45732.7|45752.2|45732.2|5
1645166930000|2022-02-18 06:48:50|45755.2|45735.2|45762.7|45742.7|45762.7|45742.7|45755.2|45735.2|10
1645166940000|2022-02-18 06:49:00|45764.9|45744.9|45772.4|45752.4|45772.4|45752.4|45764.9|45744.9|5
1645166960000|2022-02-18 06:49:20|45772.7|45752.7|45772.7|45752.7|45772.9|45752.9|45772.7|45752.7|10
1645166970000|2022-02-18 06:49:30|45772.9|45752.9|45772.9|45752.9|45773.2|45753.2|45770.4|45750.4|14
1645166980000|2022-02-18 06:49:40|45772.7|45752.7|45772.9|45752.9|45772.9|45752.9|45772.7|45752.7|2
1645166990000|2022-02-18 06:49:50|45772.7|45752.7|45770.4|45750.4|45772.9|45752.9|45770.4|45750.4|4
1645167000000|2022-02-18 06:50:00|45770.2|45750.2|45767.4|45747.4|45770.2|45750.2|45764.9|45744.9|5
1645167010000|2022-02-18 06:50:10|45765.2|45745.2|45757.4|45737.4|45769.9|45749.9|45755.2|45735.2|8
1645167020000|2022-02-18 06:50:20|45755.2|45735.2|45757.4|45737.4|45759.9|45739.9|45754.7|45734.7|8
1645167030000|2022-02-18 06:50:30|45754.9|45734.9|45752.4|45732.4|45754.9|45734.9|45752.4|45732.4|3
1645167040000|2022-02-18 06:50:40|45749.9|45729.9|45744.9|45724.9|45749.9|45729.9|45742.4|45722.4|4
1645167050000|2022-02-18 06:50:50|45747.4|45727.4|45759.7|45739.7|45759.9|45739.9|45747.4|45727.4|10
1645167060000|2022-02-18 06:51:00|45754.9|45734.9|45754.7|45734.7|45759.7|45739.7|45754.7|45734.7|5
1645167070000|2022-02-18 06:51:10|45754.5|45734.5|45754.9|45734.9|45754.9|45734.9|45752.2|45732.2|2
1645167080000|2022-02-18 06:51:20|45757.2|45737.2|45757.9|45737.9|45757.9|45737.9|45754.9|45734.9|2
1645167090000|2022-02-18 06:51:30|45762.7|45742.7|45759.9|45739.9|45764.9|45744.9|45759.9|45739.9|7
1645167100000|2022-02-18 06:51:40|45760.2|45740.2|45759.9|45739.9|45762.7|45742.7|45757.7|45737.7|1
1645167110000|2022-02-18 06:51:50|45757.7|45737.7|45754.9|45734.9|45759.9|45739.9|45754.9|45734.9|8
1645167120000|2022-02-18 06:52:00|45752.7|45732.7|45754.7|45734.7|45754.9|45734.9|45750.4|45730.4|5
1645167130000|2022-02-18 06:52:10|45752.4|45732.4|45750.2|45730.2|45754.9|45734.9|45749.9|45729.9|2
1645167140000|2022-02-18 06:52:20|45752.4|45732.4|45749.7|45729.7|45754.9|45734.9|45749.7|45729.7|3
1645167150000|2022-02-18 06:52:30|45749.9|45729.9|45752.2|45732.2|45752.2|45732.2|45745.2|45725.2|1
1645167160000|2022-02-18 06:52:40|45749.9|45729.9|45745.2|45725.2|45749.9|45729.9|45745.2|45725.2|1
1645167170000|2022-02-18 06:52:50|45742.9|45722.9|45742.7|45722.7|45745.2|45725.2|45740.2|45720.2|0
1645167180000|2022-02-18 06:53:00|45744.9|45724.9|45739.9|45719.9|45745.2|45725.2|45739.9|45719.9|8
1645167190000|2022-02-18 06:53:10|45737.7|45717.7|45729.9|45709.9|45737.7|45717.7|45729.9|45709.9|9
1645167200000|2022-02-18 06:53:20|45724.9|45704.9|45719.9|45699.9|45724.9|45704.9|45719.9|45699.9|11
1645167210000|2022-02-18 06:53:30|45720.2|45700.2|45712.4|45692.4|45720.2|45700.2|45712.4|45692.4|6
1645167220000|2022-02-18 06:53:40|45710.2|45690.2|45714.9|45694.9|45714.9|45694.9|45707.9|45687.9|8
1645167230000|2022-02-18 06:53:50|45719.9|45699.9|45729.7|45709.7|45729.7|45709.7|45719.9|45699.9|7
1645167240000|2022-02-18 06:54:00|45727.4|45707.4|45719.9|45699.9|45732.2|45712.2|45719.9|45699.9|10
1645167250000|2022-02-18 06:54:10|45722.4|45702.4|45722.4|45702.4|45722.7|45702.7|45719.9|45699.9|2
1645167260000|2022-02-18 06:54:20|45722.2|45702.2|45712.7|45692.7|45722.2|45702.2|45712.7|45692.7|1
1645167270000|2022-02-18 06:54:30|45712.4|45692.4|45712.4|45692.4|45712.7|45692.7|45712.4|45692.4|2
1645167280000|2022-02-18 06:54:40|45712.7|45692.7|45715.2|45695.2|45717.4|45697.4|45712.4|45692.4|4
1645167290000|2022-02-18 06:54:50|45717.4|45697.4|45712.4|45692.4|45717.4|45697.4|45712.2|45692.2|2
1645167300000|2022-02-18 06:55:00|45712.2|45692.2|45705.2|45685.2|45712.2|45692.2|45700.4|45680.4|11
1645167310000|2022-02-18 06:55:10|45704.9|45684.9|45705.2|45685.2|45705.2|45685.2|45704.9|45684.9|3
1645167320000|2022-02-18 06:55:20|45704.9|45684.9|45712.4|45692.4|45714.7|45694.7|45704.9|45684.9|7
1645167330000|2022-02-18 06:55:30|45709.9|45689.9|45709.7|45689.7|45712.2|45692.2|45709.7|45689.7|5
1645167340000|2022-02-18 06:55:40|45709.9|45689.9|45719.7|45699.7|45719.7|45699.7|45709.9|45689.9|3
1645167350000|2022-02-18 06:55:50|45714.9|45694.9|45719.7|45699.7|45719.7|45699.7|45712.4|45692.4|2
1645167360000|2022-02-18 06:56:00|45717.4|45697.4|45719.9|45699.9|45722.4|45702.4|45717.4|45697.4|5
1645167370000|2022-02-18 06:56:10|45722.4|45702.4|45724.9|45704.9|45724.9|45704.9|45719.9|45699.9|0
1645167380000|2022-02-18 06:56:20|45727.2|45707.2|45727.4|45707.4|45729.7|45709.7|45724.9|45704.9|1
1645167390000|2022-02-18 06:56:30|45729.7|45709.7|45729.9|45709.9|45732.2|45712.2|45724.9|45704.9|2
1645167400000|2022-02-18 06:56:40|45734.9|45714.9|45727.4|45707.4|45734.9|45714.9|45725.2|45705.2|3
1645167410000|2022-02-18 06:56:50|45729.7|45709.7|45727.4|45707.4|45729.9|45709.9|45720.2|45700.2|6
1645167420000|2022-02-18 06:57:00|45727.2|45707.2|45717.4|45697.4|45729.7|45709.7|45717.4|45697.4|5
1645167430000|2022-02-18 06:57:10|45714.9|45694.9|45722.4|45702.4|45722.7|45702.7|45714.9|45694.9|6
1645167440000|2022-02-18 06:57:20|45722.2|45702.2|45719.9|45699.9|45722.4|45702.4|45719.9|45699.9|0
1645167450000|2022-02-18 06:57:30|45720.2|45700.2|45719.9|45699.9|45720.2|45700.2|45719.9|45699.9|3
1645167460000|2022-02-18 06:57:40|45720.2|45700.2|45729.9|45709.9|45729.9|45709.9|45720.2|45700.2|13
1645167470000|2022-02-18 06:57:50|45727.7|45707.7|45729.7|45709.7|45729.9|45709.9|45727.4|45707.4|2
1645167480000|2022-02-18 06:58:00|45727.4|45707.4|45722.4|45702.4|45727.4|45707.4|45717.4|45697.4|22
1645167490000|2022-02-18 06:58:10|45720.2|45700.2|45714.7|45694.7|45722.4|45702.4|45712.7|45692.7|3
1645167500000|2022-02-18 06:58:20|45714.9|45694.9|45714.9|45694.9|45719.7|45699.7|45714.7|45694.7|5
1645167510000|2022-02-18 06:58:30|45717.4|45697.4|45709.7|45689.7|45719.7|45699.7|45707.4|45687.4|6
1645167520000|2022-02-18 06:58:40|45707.4|45687.4|45704.9|45684.9|45707.4|45687.4|45704.7|45684.7|6
1645167530000|2022-02-18 06:58:50|45704.7|45684.7|45704.7|45684.7|45704.9|45684.9|45704.7|45684.7|1
1645167540000|2022-02-18 06:59:00|45704.5|45684.5|45699.9|45679.9|45704.9|45684.9|45699.9|45679.9|6
1645167550000|2022-02-18 06:59:10|45699.7|45679.7|45689.7|45669.7|45699.7|45679.7|45687.2|45667.2|12
1645167560000|2022-02-18 06:59:20|45689.9|45669.9|45694.7|45674.7|45694.9|45674.9|45689.9|45669.9|8
1645167570000|2022-02-18 06:59:30|45694.9|45674.9|45697.2|45677.2|45699.9|45679.9|45694.9|45674.9|6
1645167580000|2022-02-18 06:59:40|45697|45677|45689.9|45669.9|45697|45677|45689.7|45669.7|7
1645167590000|2022-02-18 06:59:50|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45687.4|45667.4|3
1645167600000|2022-02-18 07:00:00|45689.7|45669.7|45684.7|45664.7|45694.7|45674.7|45674.9|45654.9|9
1645167610000|2022-02-18 07:00:10|45679.9|45659.9|45689.7|45669.7|45689.7|45669.7|45679.9|45659.9|6
1645167620000|2022-02-18 07:00:20|45689.9|45669.9|45689.7|45669.7|45692.2|45672.2|45689.7|45669.7|7
1645167630000|2022-02-18 07:00:30|45689.9|45669.9|45689.9|45669.9|45692.2|45672.2|45689.9|45669.9|0
1645167640000|2022-02-18 07:00:40|45692.2|45672.2|45694.9|45674.9|45694.9|45674.9|45689.7|45669.7|7
1645167650000|2022-02-18 07:00:50|45695.2|45675.2|45699.9|45679.9|45699.9|45679.9|45694.9|45674.9|1
1645167660000|2022-02-18 07:01:00|45697.2|45677.2|45694.9|45674.9|45697.4|45677.4|45694.7|45674.7|5
1645167670000|2022-02-18 07:01:10|45694.7|45674.7|45694.9|45674.9|45694.9|45674.9|45694.7|45674.7|1
1645167680000|2022-02-18 07:01:20|45694.7|45674.7|45694.9|45674.9|45694.9|45674.9|45694.7|45674.7|16
1645167690000|2022-02-18 07:01:30|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|1
1645167700000|2022-02-18 07:01:40|45694.9|45674.9|45694.9|45674.9|45694.9|45674.9|45694.7|45674.7|0
1645167710000|2022-02-18 07:01:50|45695.2|45675.2|45694.9|45674.9|45699.9|45679.9|45694.9|45674.9|2
1645167720000|2022-02-18 07:02:00|45694.7|45674.7|45699.9|45679.9|45699.9|45679.9|45694.7|45674.7|4
1645167730000|2022-02-18 07:02:10|45714.9|45694.9|45709.9|45689.9|45725.2|45705.2|45709.9|45689.9|11
1645167740000|2022-02-18 07:02:20|45710.2|45690.2|45717.4|45697.4|45720.2|45700.2|45710.2|45690.2|6
1645167750000|2022-02-18 07:02:30|45717.2|45697.2|45714.9|45694.9|45717.4|45697.4|45714.9|45694.9|1
1645167760000|2022-02-18 07:02:40|45715.2|45695.2|45714.9|45694.9|45715.2|45695.2|45712.4|45692.4|7
1645167770000|2022-02-18 07:02:50|45719.7|45699.7|45719.7|45699.7|45722|45702|45719.7|45699.7|6
1645167780000|2022-02-18 07:03:00|45719.9|45699.9|45724.7|45704.7|45724.7|45704.7|45719.9|45699.9|2
1645167790000|2022-02-18 07:03:10|||||||||2
1645167800000|2022-02-18 07:03:20|45719.9|45699.9|45714.9|45694.9|45719.9|45699.9|45712.4|45692.4|2
1645167810000|2022-02-18 07:03:30|45712.9|45692.9|45714.9|45694.9|45717.4|45697.4|45712.9|45692.9|1
1645167820000|2022-02-18 07:03:40|45715.2|45695.2|45717.4|45697.4|45719.7|45699.7|45715.2|45695.2|0
1645167830000|2022-02-18 07:03:50|45714.9|45694.9|45712.7|45692.7|45717.7|45697.7|45712.4|45692.4|4
1645167840000|2022-02-18 07:04:00|45715.2|45695.2|45705.2|45685.2|45715.2|45695.2|45705.2|45685.2|6
1645167850000|2022-02-18 07:04:10|45704.9|45684.9|45699.9|45679.9|45704.9|45684.9|45699.9|45679.9|2
1645167860000|2022-02-18 07:04:20|45700.2|45680.2|45704.9|45684.9|45704.9|45684.9|45699.9|45679.9|3
1645167870000|2022-02-18 07:04:30|45696.7|45676.7|45685.2|45665.2|45696.7|45676.7|45685.2|45665.2|2
1645167880000|2022-02-18 07:04:40|45684.9|45664.9|45684.7|45664.7|45684.9|45664.9|45679.9|45659.9|4
1645167890000|2022-02-18 07:04:50|45682.4|45662.4|45685.2|45665.2|45689.9|45669.9|45682.4|45662.4|2
1645167900000|2022-02-18 07:05:00|45684.9|45664.9|45689.7|45669.7|45689.7|45669.7|45682.4|45662.4|7
1645167910000|2022-02-18 07:05:10|45687.4|45667.4|45679.9|45659.9|45687.4|45667.4|45679.9|45659.9|9
1645167920000|2022-02-18 07:05:20|45680.2|45660.2|45697.4|45677.4|45697.4|45677.4|45680.2|45660.2|0
1645167930000|2022-02-18 07:05:30|45695.2|45675.2|45692.7|45672.7|45695.2|45675.2|45687.7|45667.7|2
1645167940000|2022-02-18 07:05:40|45695.2|45675.2|45704.9|45684.9|45704.9|45684.9|45694.7|45674.7|3
1645167950000|2022-02-18 07:05:50|45707.2|45687.2|45709.7|45689.7|45709.7|45689.7|45704.7|45684.7|2
1645167960000|2022-02-18 07:06:00|45712|45692|45709.7|45689.7|45712.2|45692.2|45707.4|45687.4|4
1645167970000|2022-02-18 07:06:10|45707.4|45687.4|45709.7|45689.7|45709.7|45689.7|45707.4|45687.4|0
1645167980000|2022-02-18 07:06:20|45707.4|45687.4|45709.7|45689.7|45709.7|45689.7|45707.4|45687.4|0
1645167990000|2022-02-18 07:06:30|45709.9|45689.9|45709.7|45689.7|45709.9|45689.9|45709.7|45689.7|2
1645168000000|2022-02-18 07:06:40|45709.9|45689.9|45719.7|45699.7|45719.7|45699.7|45709.9|45689.9|2
1645168010000|2022-02-18 07:06:50|45714.7|45694.7|45705.2|45685.2|45714.7|45694.7|45705.2|45685.2|3
1645168020000|2022-02-18 07:07:00|45707.4|45687.4|45714.7|45694.7|45714.9|45694.9|45705.2|45685.2|1
1645168030000|2022-02-18 07:07:10|45710|45690|45707.7|45687.7|45710|45690|45707.7|45687.7|0
1645168040000|2022-02-18 07:07:20|45710|45690|45705.4|45685.4|45710|45690|45705.4|45685.4|0
1645168050000|2022-02-18 07:07:30|45707.7|45687.7|45712.2|45692.2|45712.2|45692.2|45705.4|45685.4|1
1645168060000|2022-02-18 07:07:40|45710|45690|45720|45700|45720|45700|45710|45690|1
1645168070000|2022-02-18 07:07:50|45719.7|45699.7|45719.7|45699.7|45720|45700|45719.7|45699.7|1
1645168080000|2022-02-18 07:08:00|45720|45700|45719.7|45699.7|45720|45700|45715|45695|4
1645168090000|2022-02-18 07:08:10|45720|45700|45715|45695|45720|45700|45715|45695|3
1645168100000|2022-02-18 07:08:20|45715.2|45695.2|45717.5|45697.5|45717.5|45697.5|45715.2|45695.2|2
1645168110000|2022-02-18 07:08:30|45715.2|45695.2|45710.2|45690.2|45722.5|45702.5|45707.2|45687.2|4
1645168120000|2022-02-18 07:08:40|45715|45695|45712.7|45692.7|45715.2|45695.2|45710.2|45690.2|3
1645168130000|2022-02-18 07:08:50|45715|45695|45715|45695|45715|45695|45712.7|45692.7|2
1645168140000|2022-02-18 07:09:00|45712.7|45692.7|45720|45700|45720.2|45700.2|45712.7|45692.7|2
1645168150000|2022-02-18 07:09:10|45720.2|45700.2|45720.2|45700.2|45722.5|45702.5|45720|45700|3
1645168160000|2022-02-18 07:09:20|45722.5|45702.5|45722.5|45702.5|45722.5|45702.5|45720|45700|0
1645168170000|2022-02-18 07:09:30|45720.2|45700.2|45712.5|45692.5|45722.5|45702.5|45712.5|45692.5|2
1645168180000|2022-02-18 07:09:40|45714.7|45694.7|45714.7|45694.7|45714.7|45694.7|45710|45690|1
1645168190000|2022-02-18 07:09:50|45712.7|45692.7|45715|45695|45715|45695|45712.5|45692.5|3
1645168200000|2022-02-18 07:10:00|45717.7|45697.7|45720|45700|45724.7|45704.7|45717.7|45697.7|1
1645168210000|2022-02-18 07:10:10|45725|45705|45722.7|45702.7|45725|45705|45722.5|45702.5|3
1645168220000|2022-02-18 07:10:20|45725.2|45705.2|45725.2|45705.2|45727.5|45707.5|45722.5|45702.5|1
1645168230000|2022-02-18 07:10:30|45727.5|45707.5|45722.5|45702.5|45727.5|45707.5|45722.5|45702.5|0
1645168240000|2022-02-18 07:10:40|45720|45700|45720.2|45700.2|45722.7|45702.7|45720|45700|1
1645168250000|2022-02-18 07:10:50|45724.7|45704.7|45725|45705|45725|45705|45720.2|45700.2|3
1645168260000|2022-02-18 07:11:00|45727.2|45707.2|45725.2|45705.2|45727.2|45707.2|45725|45705|1
1645168270000|2022-02-18 07:11:10|45727.5|45707.5|45730.2|45710.2|45730.2|45710.2|45725.2|45705.2|5
1645168280000|2022-02-18 07:11:20|45732.7|45712.7|45730.2|45710.2|45735.2|45715.2|45727.9|45707.9|9
1645168290000|2022-02-18 07:11:30|45727.9|45707.9|45722.9|45702.9|45730.2|45710.2|45722.9|45702.9|1
1645168300000|2022-02-18 07:11:40|45720.4|45700.4|45722.9|45702.9|45722.9|45702.9|45720.4|45700.4|2
1645168310000|2022-02-18 07:11:50|45720.4|45700.4|45720.2|45700.2|45725|45705|45720.2|45700.2|3
1645168320000|2022-02-18 07:12:00|45722.7|45702.7|45737.5|45717.5|45737.5|45717.5|45720.2|45700.2|4
1645168330000|2022-02-18 07:12:10|45735|45715|45730.2|45710.2|45735|45715|45730.2|45710.2|3
1645168340000|2022-02-18 07:12:20|45730|45710|45730.2|45710.2|45730.2|45710.2|45727.7|45707.7|0
1645168350000|2022-02-18 07:12:30|45727.7|45707.7|45722.7|45702.7|45729.7|45709.7|45722.7|45702.7|2
1645168360000|2022-02-18 07:12:40|45722.5|45702.5|45717.7|45697.7|45722.5|45702.5|45717.5|45697.5|4
1645168370000|2022-02-18 07:12:50|45720|45700|45720.2|45700.2|45720.2|45700.2|45717.5|45697.5|3
1645168380000|2022-02-18 07:13:00|45720|45700|45722.7|45702.7|45725.2|45705.2|45720|45700|2
1645168390000|2022-02-18 07:13:10|45722.5|45702.5|45722.5|45702.5|45725|45705|45722.5|45702.5|4
1645168400000|2022-02-18 07:13:20|45722.2|45702.2|45722.2|45702.2|45722.2|45702.2|45722.2|45702.2|0
1645168410000|2022-02-18 07:13:30|45722.5|45702.5|45715|45695|45722.5|45702.5|45710.4|45690.4|12
1645168420000|2022-02-18 07:13:40|45712.7|45692.7|45707.7|45687.7|45715|45695|45707.7|45687.7|2
1645168430000|2022-02-18 07:13:50|45710|45690|45707.7|45687.7|45710|45690|45707.7|45687.7|6
1645168440000|2022-02-18 07:14:00|45710|45690|45712.7|45692.7|45715|45695|45707.7|45687.7|4
1645168450000|2022-02-18 07:14:10|45715|45695|45715|45695|45715|45695|45712.7|45692.7|0
1645168460000|2022-02-18 07:14:20|45712.7|45692.7|45715|45695|45715|45695|45707.5|45687.5|18
1645168470000|2022-02-18 07:14:30|45717.2|45697.2|45724.7|45704.7|45724.7|45704.7|45717.2|45697.2|1
1645168480000|2022-02-18 07:14:40|45722.5|45702.5|45720|45700|45724.7|45704.7|45720|45700|2
1645168490000|2022-02-18 07:14:50|45715.2|45695.2|45717.5|45697.5|45720|45700|45715.2|45695.2|2
1645168500000|2022-02-18 07:15:00|45715.2|45695.2|45722.5|45702.5|45722.5|45702.5|45715.2|45695.2|4
1645168510000|2022-02-18 07:15:10|45722.7|45702.7|45720|45700|45722.7|45702.7|45720|45700|1
1645168520000|2022-02-18 07:15:20|45719.7|45699.7|45720.2|45700.2|45722.7|45702.7|45719.7|45699.7|0
1645168530000|2022-02-18 07:15:30|45720|45700|45720.2|45700.2|45720.2|45700.2|45720|45700|0
1645168540000|2022-02-18 07:15:40|45720|45700|45715.2|45695.2|45720|45700|45715.2|45695.2|1
1645168550000|2022-02-18 07:15:50|45720|45700|45715.2|45695.2|45720|45700|45715.2|45695.2|4
1645168560000|2022-02-18 07:16:00|45717.5|45697.5|45715|45695|45717.5|45697.5|45715|45695|1
1645168570000|2022-02-18 07:16:10|45714.7|45694.7|45710.2|45690.2|45715|45695|45710.2|45690.2|0
1645168580000|2022-02-18 07:16:20|45714.7|45694.7|45715|45695|45715|45695|45710.2|45690.2|1
1645168590000|2022-02-18 07:16:30|45710.2|45690.2|45715|45695|45717.5|45697.5|45710.2|45690.2|6
1645168600000|2022-02-18 07:16:40|45717.2|45697.2|45717.5|45697.5|45717.5|45697.5|45715|45695|0
1645168610000|2022-02-18 07:16:50|45717.7|45697.7|45717.7|45697.7|45717.7|45697.7|45715.2|45695.2|0
1645168620000|2022-02-18 07:17:00|45715.2|45695.2|45717.7|45697.7|45717.7|45697.7|45715.2|45695.2|2
1645168630000|2022-02-18 07:17:10|45717.9|45697.9|45720.2|45700.2|45720.2|45700.2|45717.7|45697.7|2
1645168640000|2022-02-18 07:17:20|45720|45700|45715.2|45695.2|45720|45700|45712.7|45692.7|7
1645168650000|2022-02-18 07:17:30|||||||||2
1645168660000|2022-02-18 07:17:40|45715|45695|45717.7|45697.7|45717.7|45697.7|45712.7|45692.7|2
1645168670000|2022-02-18 07:17:50|45715.2|45695.2|45715|45695|45717.7|45697.7|45715|45695|1
1645168680000|2022-02-18 07:18:00|45712.7|45692.7|45715|45695|45715|45695|45710.2|45690.2|2
1645168690000|2022-02-18 07:18:10|45712.7|45692.7|45717.7|45697.7|45717.7|45697.7|45710|45690|7
1645168700000|2022-02-18 07:18:20|45720|45700|45727.2|45707.2|45727.2|45707.2|45720|45700|4
1645168710000|2022-02-18 07:18:30|45725|45705|45727.7|45707.7|45727.7|45707.7|45725|45705|1
1645168720000|2022-02-18 07:18:40|45727.9|45707.9|45732.5|45712.5|45732.5|45712.5|45727.9|45707.9|1
1645168730000|2022-02-18 07:18:50|45732.2|45712.2|45730|45710|45732.2|45712.2|45727.5|45707.5|2
1645168740000|2022-02-18 07:19:00|45730.2|45710.2|45732.5|45712.5|45734.7|45714.7|45730.2|45710.2|1
1645168750000|2022-02-18 07:19:10|45730.2|45710.2|45732.7|45712.7|45735|45715|45730.2|45710.2|1
1645168760000|2022-02-18 07:19:20|45735|45715|45732.5|45712.5|45735|45715|45732.5|45712.5|1
1645168770000|2022-02-18 07:19:30|45730|45710|45727.5|45707.5|45730|45710|45727.5|45707.5|1
1645168780000|2022-02-18 07:19:40|45729.7|45709.7|45724.2|45704.2|45729.7|45709.7|45724.2|45704.2|3
1645168790000|2022-02-18 07:19:50|45724.7|45704.7|45722.5|45702.5|45724.7|45704.7|45722.5|45702.5|1
1645168800000|2022-02-18 07:20:00|45725|45705|45724.7|45704.7|45725|45705|45722.5|45702.5|2
1645168810000|2022-02-18 07:20:10|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|45722.2|45702.2|6
1645168820000|2022-02-18 07:20:20|45724.7|45704.7|45724.7|45704.7|45725|45705|45724.7|45704.7|0
1645168840000|2022-02-18 07:20:40|45725|45705|45725|45705|45725|45705|45722.7|45702.7|0
1645168850000|2022-02-18 07:20:50|45727.2|45707.2|45727.2|45707.2|45727.5|45707.5|45725|45705|2
1645168860000|2022-02-18 07:21:00|45725|45705|45727.5|45707.5|45730|45710|45725|45705|2
1645168870000|2022-02-18 07:21:10|45725|45705|45730|45710|45730|45710|45725|45705|0
1645168880000|2022-02-18 07:21:20|45727.7|45707.7|45730|45710|45730|45710|45727.7|45707.7|1
1645168890000|2022-02-18 07:21:30|45732.2|45712.2|45732.7|45712.7|45732.7|45712.7|45730|45710|4
1645168900000|2022-02-18 07:21:40|45732.5|45712.5|45730.2|45710.2|45732.7|45712.7|45730|45710|3
1645168910000|2022-02-18 07:21:50|45732.5|45712.5|45732.5|45712.5|45732.7|45712.7|45732.5|45712.5|2
1645168920000|2022-02-18 07:22:00|45730.2|45710.2|45737.2|45717.2|45737.2|45717.2|45730.2|45710.2|7
1645168930000|2022-02-18 07:22:10|45737.7|45717.7|45742.7|45722.7|45742.7|45722.7|45737.7|45717.7|18
1645168940000|2022-02-18 07:22:20|||||||||1
1645168950000|2022-02-18 07:22:30|45745|45725|45750|45730|45750|45730|45742.7|45722.7|5
1645168960000|2022-02-18 07:22:40|45747.7|45727.7|45750|45730|45750|45730|45747.7|45727.7|3
1645168970000|2022-02-18 07:22:50|||||||||5
1645168980000|2022-02-18 07:23:00|45752.7|45732.7|45752.2|45732.2|45755|45735|45752.2|45732.2|9
1645168990000|2022-02-18 07:23:10|45750|45730|45752.2|45732.2|45752.2|45732.2|45747.7|45727.7|2
1645169000000|2022-02-18 07:23:20|45747.7|45727.7|45752.2|45732.2|45752.2|45732.2|45747.7|45727.7|13
1645169010000|2022-02-18 07:23:30|45750|45730|45754.5|45734.5|45754.5|45734.5|45750|45730|3
1645169020000|2022-02-18 07:23:40|45754.7|45734.7|45760|45740|45760|45740|45754.7|45734.7|8
1645169030000|2022-02-18 07:23:50|45757.5|45737.5|45757.5|45737.5|45757.5|45737.5|45757.5|45737.5|4
1645169040000|2022-02-18 07:24:00|45755.2|45735.2|45757.5|45737.5|45760|45740|45755.2|45735.2|2
1645169050000|2022-02-18 07:24:10|45757.2|45737.2|45759.7|45739.7|45759.7|45739.7|45757.2|45737.2|1
1645169060000|2022-02-18 07:24:20|45760|45740|45757.2|45737.2|45760|45740|45757.2|45737.2|2
1645169080000|2022-02-18 07:24:40|45755|45735|45752.2|45732.2|45755|45735|45752.2|45732.2|6
1645169090000|2022-02-18 07:24:50|45747.5|45727.5|45747.5|45727.5|45747.5|45727.5|45745.2|45725.2|2
1645169100000|2022-02-18 07:25:00|45745|45725|45747.2|45727.2|45747.2|45727.2|45745|45725|6
1645169110000|2022-02-18 07:25:10|45747.5|45727.5|45752|45732|45752|45732|45747.2|45727.2|2
1645169120000|2022-02-18 07:25:20|45749.7|45729.7|45747.2|45727.2|45752|45732|45747.2|45727.2|7
1645169130000|2022-02-18 07:25:30|45745|45725|45747.7|45727.7|45747.7|45727.7|45745|45725|2
1645169140000|2022-02-18 07:25:40|45747.5|45727.5|45752.2|45732.2|45754.5|45734.5|45747.5|45727.5|3
1645169150000|2022-02-18 07:25:50|45749.7|45729.7|45749.7|45729.7|45750|45730|45747.5|45727.5|3
1645169160000|2022-02-18 07:26:00|45747.5|45727.5|45747|45727|45749.7|45729.7|45747|45727|2
1645169170000|2022-02-18 07:26:10|45747.2|45727.2|45747.2|45727.2|45749.5|45729.5|45745|45725|3
1645169180000|2022-02-18 07:26:20|45745|45725|45744.7|45724.7|45745|45725|45744.7|45724.7|2
1645169190000|2022-02-18 07:26:30|45747.2|45727.2|45747.2|45727.2|45747.2|45727.2|45745|45725|0
1645169200000|2022-02-18 07:26:40|45749.7|45729.7|45749.7|45729.7|45750|45730|45747.2|45727.2|4
1645169210000|2022-02-18 07:26:50|45747.5|45727.5|45747.2|45727.2|45749.7|45729.7|45747.2|45727.2|3
1645169220000|2022-02-18 07:27:00|45747|45727|45747.2|45727.2|45747.2|45727.2|45744.7|45724.7|2
1645169230000|2022-02-18 07:27:10|45747.5|45727.5|45749.7|45729.7|45752.2|45732.2|45747.2|45727.2|4
1645169240000|2022-02-18 07:27:20|45752.2|45732.2|45747.2|45727.2|45752.2|45732.2|45747.2|45727.2|2
1645169250000|2022-02-18 07:27:30|45729.5|45709.5|45707.2|45687.2|45729.5|45709.5|45705|45685|22
1645169260000|2022-02-18 07:27:40|45709.5|45689.5|45714.7|45694.7|45714.7|45694.7|45707.2|45687.2|8
1645169270000|2022-02-18 07:27:50|45714.5|45694.5|45709.7|45689.7|45714.7|45694.7|45709.7|45689.7|2
1645169280000|2022-02-18 07:28:00|45707.5|45687.5|45710|45690|45710|45690|45707.5|45687.5|3
1645169290000|2022-02-18 07:28:10|45710.2|45690.2|45715|45695|45719.7|45699.7|45710.2|45690.2|12
1645169300000|2022-02-18 07:28:20|45714.7|45694.7|45710|45690|45714.7|45694.7|45710|45690|1
1645169310000|2022-02-18 07:28:30|45707.5|45687.5|45710|45690|45710|45690|45705.2|45685.2|3
1645169320000|2022-02-18 07:28:40|45712.2|45692.2|45719.7|45699.7|45719.7|45699.7|45712.2|45692.2|3
1645169330000|2022-02-18 07:28:50|45717.5|45697.5|45715|45695|45717.5|45697.5|45715|45695|0
1645169340000|2022-02-18 07:29:00|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|3
1645169350000|2022-02-18 07:29:10|45715|45695|45717.2|45697.2|45717.2|45697.2|45712.7|45692.7|0
1645169360000|2022-02-18 07:29:20|45712.7|45692.7|45712.5|45692.5|45712.7|45692.7|45712.2|45692.2|6
1645169370000|2022-02-18 07:29:30|45712.2|45692.2|45710|45690|45712.5|45692.5|45707.7|45687.7|0
1645169380000|2022-02-18 07:29:40|45707.7|45687.7|45710|45690|45710|45690|45707.7|45687.7|0
1645169390000|2022-02-18 07:29:50|45710.2|45690.2|45710.2|45690.2|45712.5|45692.5|45710|45690|3
1645169400000|2022-02-18 07:30:00|45710|45690|45710|45690|45712.5|45692.5|45707.5|45687.5|6
1645169410000|2022-02-18 07:30:10|45712.2|45692.2|45712.5|45692.5|45712.5|45692.5|45710|45690|1
1645169420000|2022-02-18 07:30:20|45712.2|45692.2|45712.2|45692.2|45712.2|45692.2|45712.2|45692.2|2
1645169430000|2022-02-18 07:30:30|45712.5|45692.5|45722.5|45702.5|45725|45705|45712.5|45692.5|6
1645169440000|2022-02-18 07:30:40|45722.2|45702.2|45715.2|45695.2|45722.2|45702.2|45710.7|45690.7|0
1645169450000|2022-02-18 07:30:50|45710.4|45690.4|45710|45690|45712.7|45692.7|45707.5|45687.5|1
1645169460000|2022-02-18 07:31:00|45712.2|45692.2|45710|45690|45712.2|45692.2|45707.7|45687.7|4
1645169470000|2022-02-18 07:31:10|45712.2|45692.2|45712.5|45692.5|45712.5|45692.5|45712.2|45692.2|1
1645169480000|2022-02-18 07:31:20|45712.2|45692.2|45707.7|45687.7|45712.2|45692.2|45705.4|45685.4|3
1645169490000|2022-02-18 07:31:30|45705.4|45685.4|45704.7|45684.7|45707.7|45687.7|45704.7|45684.7|0
1645169500000|2022-02-18 07:31:40|45702.5|45682.5|45694.7|45674.7|45702.5|45682.5|45692.5|45672.5|4
1645169510000|2022-02-18 07:31:50|45695|45675|45695|45675|45695|45675|45695|45675|2
1645169520000|2022-02-18 07:32:00|45692.2|45672.2|45692.2|45672.2|45695|45675|45687.7|45667.7|9
1645169530000|2022-02-18 07:32:10|45690|45670|45685|45665|45690|45670|45685|45665|4
1645169540000|2022-02-18 07:32:20|45682.7|45662.7|45680|45660|45682.7|45662.7|45677.7|45657.7|11
1645169550000|2022-02-18 07:32:30|45677.5|45657.5|45675|45655|45679.7|45659.7|45675|45655|7
1645169560000|2022-02-18 07:32:40|45679.7|45659.7|45675|45655|45682.7|45662.7|45672.7|45652.7|14
1645169570000|2022-02-18 07:32:50|45674.7|45654.7|45675|45655|45677.2|45657.2|45674.7|45654.7|1
1645169580000|2022-02-18 07:33:00|45677.2|45657.2|45680|45660|45684.7|45664.7|45677.2|45657.2|2
1645169590000|2022-02-18 07:33:10|45680.2|45660.2|45685|45665|45685|45665|45680.2|45660.2|0
1645169600000|2022-02-18 07:33:20|45682.7|45662.7|45685|45665|45685|45665|45682.7|45662.7|1
1645169610000|2022-02-18 07:33:30|45682.7|45662.7|45685|45665|45685|45665|45682.7|45662.7|0
1645169620000|2022-02-18 07:33:40|45687.2|45667.2|45685|45665|45687.2|45667.2|45680|45660|5
1645169630000|2022-02-18 07:33:50|45680|45660|45677.2|45657.2|45680|45660|45677.2|45657.2|3
1645169640000|2022-02-18 07:34:00|45672.7|45652.7|45675.2|45655.2|45675.2|45655.2|45672.7|45652.7|0
1645169650000|2022-02-18 07:34:10|45670.2|45650.2|45674.7|45654.7|45674.7|45654.7|45670.2|45650.2|2
1645169660000|2022-02-18 07:34:20|45674.5|45654.5|45677.2|45657.2|45677.2|45657.2|45672.2|45652.2|4
1645169670000|2022-02-18 07:34:30|45677.5|45657.5|45672.7|45652.7|45677.5|45657.5|45672.7|45652.7|2
1645169680000|2022-02-18 07:34:40|45670.4|45650.4|45677.2|45657.2|45677.2|45657.2|45670.4|45650.4|1
1645169690000|2022-02-18 07:34:50|45675|45655|45682.5|45662.5|45682.5|45662.5|45675|45655|3
1645169700000|2022-02-18 07:35:00|45682.7|45662.7|45692.5|45672.5|45692.5|45672.5|45682.7|45662.7|2
1645169710000|2022-02-18 07:35:10|45692.2|45672.2|45692.2|45672.2|45692.5|45672.5|45692.2|45672.2|1
1645169720000|2022-02-18 07:35:20|45690|45670|45694.7|45674.7|45697.2|45677.2|45685.2|45665.2|1
1645169730000|2022-02-18 07:35:30|45695|45675|45715.2|45695.2|45715.2|45695.2|45695|45675|10
1645169740000|2022-02-18 07:35:40|45717.2|45697.2|45709.7|45689.7|45717.2|45697.2|45707.5|45687.5|0
1645169750000|2022-02-18 07:35:50|45707.5|45687.5|45710|45690|45710|45690|45705.2|45685.2|1
1645169760000|2022-02-18 07:36:00|45710.2|45690.2|45710|45690|45714.7|45694.7|45705.4|45685.4|0
1645169770000|2022-02-18 07:36:10|45709.7|45689.7|45705|45685|45709.7|45689.7|45702.7|45682.7|0
1645169780000|2022-02-18 07:36:20|45702.7|45682.7|45702.2|45682.2|45702.7|45682.7|45697.5|45677.5|2
1645169790000|2022-02-18 07:36:30|45700.2|45680.2|45704.7|45684.7|45704.7|45684.7|45700.2|45680.2|0
1645169800000|2022-02-18 07:36:40|45709.7|45689.7|45709.7|45689.7|45709.7|45689.7|45709.7|45689.7|1
1645169810000|2022-02-18 07:36:50|45712|45692|45720|45700|45720|45700|45710|45690|4
1645169820000|2022-02-18 07:37:00|45722.5|45702.5|45732.5|45712.5|45732.5|45712.5|45720.2|45700.2|5
1645169830000|2022-02-18 07:37:10|45730|45710|45732.5|45712.5|45732.5|45712.5|45730|45710|2
1645169840000|2022-02-18 07:37:20|45734.7|45714.7|45719.7|45699.7|45734.7|45714.7|45717.5|45697.5|6
1645169850000|2022-02-18 07:37:30|45719.5|45699.5|45704.7|45684.7|45719.7|45699.7|45704.7|45684.7|5
1645169860000|2022-02-18 07:37:40|45707.2|45687.2|45707.2|45687.2|45707.2|45687.2|45704.7|45684.7|2
1645169870000|2022-02-18 07:37:50|45707.5|45687.5|45709.7|45689.7|45709.7|45689.7|45705|45685|2
1645169880000|2022-02-18 07:38:00|45707.5|45687.5|45709.7|45689.7|45709.7|45689.7|45705|45685|2
1645169890000|2022-02-18 07:38:10|45707.2|45687.2|45709.7|45689.7|45709.7|45689.7|45707.2|45687.2|1
1645169900000|2022-02-18 07:38:20|45707.5|45687.5|45705|45685|45707.5|45687.5|45705|45685|1
1645169910000|2022-02-18 07:38:30|45704.7|45684.7|45702.5|45682.5|45704.7|45684.7|45700.2|45680.2|5
1645169920000|2022-02-18 07:38:40|45704.7|45684.7|45704.7|45684.7|45707|45687|45702|45682|1
1645169930000|2022-02-18 07:38:50|45707|45687|45704.7|45684.7|45707|45687|45704.7|45684.7|0
1645169940000|2022-02-18 07:39:00|45707|45687|45704.7|45684.7|45709.5|45689.5|45704.7|45684.7|1
1645169950000|2022-02-18 07:39:10|45705|45685|45712.2|45692.2|45712.5|45692.5|45705|45685|5
1645169960000|2022-02-18 07:39:20|45710|45690|45712.2|45692.2|45712.2|45692.2|45710|45690|0
1645169970000|2022-02-18 07:39:30|45710|45690|45712.2|45692.2|45712.2|45692.2|45710|45690|0
1645169990000|2022-02-18 07:39:50|45709.7|45689.7|45705|45685|45709.7|45689.7|45705|45685|0
1645170000000|2022-02-18 07:40:00|45707.2|45687.2|45705|45685|45709.7|45689.7|45705|45685|1
1645170010000|2022-02-18 07:40:10|45707.5|45687.5|45709.7|45689.7|45709.7|45689.7|45705|45685|2
1645170020000|2022-02-18 07:40:20|45707.5|45687.5|45709.7|45689.7|45709.7|45689.7|45707.5|45687.5|0
1645170030000|2022-02-18 07:40:30|45707.5|45687.5|45707.5|45687.5|45709.7|45689.7|45707.5|45687.5|0
1645170040000|2022-02-18 07:40:40|45709.7|45689.7|45712.2|45692.2|45712.2|45692.2|45709.7|45689.7|0
1645170050000|2022-02-18 07:40:50|45710|45690|45712.2|45692.2|45712.2|45692.2|45710|45690|1
1645170060000|2022-02-18 07:41:00|45712.5|45692.5|45714.7|45694.7|45719.5|45699.5|45712.5|45692.5|0
1645170070000|2022-02-18 07:41:10|45717|45697|45714.7|45694.7|45717|45697|45714.7|45694.7|0
1645170080000|2022-02-18 07:41:20|45717|45697|45714.7|45694.7|45717|45697|45714.7|45694.7|0
1645170090000|2022-02-18 07:41:30|45712.5|45692.5|45714.7|45694.7|45715|45695|45712.5|45692.5|5
1645170100000|2022-02-18 07:41:40|45712.2|45692.2|45712.2|45692.2|45712.2|45692.2|45710|45690|1
1645170110000|2022-02-18 07:41:50|45710|45690|45710|45690|45710|45690|45710|45690|0
1645170120000|2022-02-18 07:42:00|45707.7|45687.7|45705.2|45685.2|45707.7|45687.7|45705.2|45685.2|5
1645170130000|2022-02-18 07:42:10|45707.5|45687.5|45704.7|45684.7|45709.7|45689.7|45704.7|45684.7|6
1645170140000|2022-02-18 07:42:20|45702.2|45682.2|45694.7|45674.7|45702.2|45682.2|45692.5|45672.5|6
1645170150000|2022-02-18 07:42:30|||||||||3
1645170160000|2022-02-18 07:42:40|||||||||2
1645170180000|2022-02-18 07:43:00|45694.5|45674.5|45690|45670|45694.5|45674.5|45690|45670|7
1645170190000|2022-02-18 07:43:10|||||||||2
1645170200000|2022-02-18 07:43:20|||||||||2
1645170210000|2022-02-18 07:43:30|45692.2|45672.2|45694.5|45674.5|45694.5|45674.5|45690|45670|6
1645170220000|2022-02-18 07:43:40|45692.2|45672.2|45692.2|45672.2|45694.5|45674.5|45692.2|45672.2|1
1645170230000|2022-02-18 07:43:50|45694.5|45674.5|45704.7|45684.7|45704.7|45684.7|45694.5|45674.5|5
1645170240000|2022-02-18 07:44:00|45702.5|45682.5|45712.2|45692.2|45712.2|45692.2|45702.5|45682.5|8
1645170250000|2022-02-18 07:44:10|45709.7|45689.7|45699.7|45679.7|45709.7|45689.7|45699.7|45679.7|4
1645170260000|2022-02-18 07:44:20|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|45694.7|45674.7|0
1645170270000|2022-02-18 07:44:30|||||||||1
1645170280000|2022-02-18 07:44:40|45695|45675|45694.7|45674.7|45695|45675|45694.7|45674.7|0
1645170290000|2022-02-18 07:44:50|45695|45675|45690|45670|45695|45675|45690|45670|0
1645170300000|2022-02-18 07:45:00|45690.2|45670.2|45695|45675|45695|45675|45690|45670|5
1645170310000|2022-02-18 07:45:10|45694.7|45674.7|45695|45675|45695|45675|45692.5|45672.5|8
1645170320000|2022-02-18 07:45:20|45697.2|45677.2|45695|45675|45697.2|45677.2|45692.7|45672.7|3
1645170330000|2022-02-18 07:45:30|45692.7|45672.7|45692.5|45672.5|45695|45675|45692.5|45672.5|4
1645170340000|2022-02-18 07:45:40|45694.7|45674.7|45699.7|45679.7|45699.7|45679.7|45692.5|45672.5|1
1645170350000|2022-02-18 07:45:50|45700|45680|45707.5|45687.5|45707.5|45687.5|45700|45680|3
1645170360000|2022-02-18 07:46:00|45707.7|45687.7|45709.7|45689.7|45710|45690|45707.2|45687.2|4
1645170370000|2022-02-18 07:46:10|45707.5|45687.5|45700|45680|45707.5|45687.5|45700|45680|10
1645170380000|2022-02-18 07:46:20|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|0
1645170390000|2022-02-18 07:46:30|45697.2|45677.2|45695|45675|45697.2|45677.2|45695|45675|3
1645170400000|2022-02-18 07:46:40|45690|45670|45690|45670|45690|45670|45690|45670|2
1645170410000|2022-02-18 07:46:50|||||||||4
1645170420000|2022-02-18 07:47:00|45687.7|45667.7|45680|45660|45690|45670|45680|45660|5
1645170430000|2022-02-18 07:47:10|45677.2|45657.2|45682.5|45662.5|45687.2|45667.2|45677.2|45657.2|9
1645170440000|2022-02-18 07:47:20|45685|45665|45685|45665|45685|45665|45685|45665|3
1645170450000|2022-02-18 07:47:30|||||||||2
1645170460000|2022-02-18 07:47:40|45682.7|45662.7|45680|45660|45682.7|45662.7|45679.7|45659.7|4
1645170470000|2022-02-18 07:47:50|45675.2|45655.2|45677.5|45657.5|45677.5|45657.5|45675.2|45655.2|0
1645170480000|2022-02-18 07:48:00|45677.7|45657.7|45677.2|45657.2|45680|45660|45675|45655|4
1645170490000|2022-02-18 07:48:10|45679.7|45659.7|45694.5|45674.5|45694.5|45674.5|45679.7|45659.7|9
1645170500000|2022-02-18 07:48:20|45692.2|45672.2|45692.5|45672.5|45695|45675|45690|45670|5
1645170510000|2022-02-18 07:48:30|45690.2|45670.2|45690|45670|45692.5|45672.5|45687.7|45667.7|1
1645170520000|2022-02-18 07:48:40|45685.2|45665.2|45690|45670|45690|45670|45685.2|45665.2|0
1645170530000|2022-02-18 07:48:50|45692.5|45672.5|45690.2|45670.2|45692.7|45672.7|45690.2|45670.2|2
1645170540000|2022-02-18 07:49:00|45692.5|45672.5|45697.5|45677.5|45697.5|45677.5|45692.5|45672.5|3
1645170550000|2022-02-18 07:49:10|45695.2|45675.2|45695.2|45675.2|45697.5|45677.5|45695|45675|3
1645170560000|2022-02-18 07:49:20|45695|45675|45690.2|45670.2|45695|45675|45690.2|45670.2|2
1645170570000|2022-02-18 07:49:30|45692.5|45672.5|45685|45665|45692.5|45672.5|45685|45665|3
1645170580000|2022-02-18 07:49:40|45682.5|45662.5|45682.5|45662.5|45682.5|45662.5|45682.2|45662.2|7
1645170590000|2022-02-18 07:49:50|45682.2|45662.2|45677.5|45657.5|45682.2|45662.2|45675|45655|2
1645170600000|2022-02-18 07:50:00|45675.2|45655.2|45679.7|45659.7|45679.7|45659.7|45670.2|45650.2|4
1645170610000|2022-02-18 07:50:10|45677.2|45657.2|45679.7|45659.7|45680|45660|45675|45655|5
1645170620000|2022-02-18 07:50:20|45677.2|45657.2|45679.7|45659.7|45679.7|45659.7|45677.2|45657.2|1
1645170630000|2022-02-18 07:50:30|45680|45660|45679.7|45659.7|45680|45660|45679.7|45659.7|2
1645170640000|2022-02-18 07:50:40|45677.5|45657.5|45680|45660|45682.2|45662.2|45677.2|45657.2|2
1645170660000|2022-02-18 07:51:00|45682.7|45662.7|45687.2|45667.2|45689.7|45669.7|45682.7|45662.7|8
1645170670000|2022-02-18 07:51:10|45689.7|45669.7|45690|45670|45690|45670|45689.7|45669.7|3
1645170680000|2022-02-18 07:51:20|45690.2|45670.2|45690.2|45670.2|45690.2|45670.2|45690.2|45670.2|1
1645170690000|2022-02-18 07:51:30|45692.5|45672.5|45692.5|45672.5|45692.5|45672.5|45692.2|45672.2|0
1645170700000|2022-02-18 07:51:40|45690|45670|45690|45670|45690|45670|45685|45665|3
1645170720000|2022-02-18 07:52:00|45687.7|45667.7|45690|45670|45692.2|45672.2|45687.7|45667.7|3
1645170730000|2022-02-18 07:52:10|45689.7|45669.7|45685.2|45665.2|45692.5|45672.5|45685.2|45665.2|4
1645170740000|2022-02-18 07:52:20|45687.5|45667.5|45690|45670|45690|45670|45685.2|45665.2|2
1645170750000|2022-02-18 07:52:30|45690.2|45670.2|45682.5|45662.5|45690.2|45670.2|45682.2|45662.2|5
1645170760000|2022-02-18 07:52:40|45680.2|45660.2|45680|45660|45685|45665|45677.7|45657.7|3
1645170770000|2022-02-18 07:52:50|45677.7|45657.7|45674.7|45654.7|45677.7|45657.7|45670.2|45650.2|3
1645170780000|2022-02-18 07:53:00|45672.5|45652.5|45660|45640|45672.5|45652.5|45660|45640|7
1645170790000|2022-02-18 07:53:10|45659.7|45639.7|45647.5|45627.5|45659.7|45639.7|45647.5|45627.5|12
1645170800000|2022-02-18 07:53:20|45645|45625|45640.2|45620.2|45645|45625|45640.2|45620.2|5
1645170810000|2022-02-18 07:53:30|45642.5|45622.5|45635.2|45615.2|45642.5|45622.5|45635.2|45615.2|8
1645170820000|2022-02-18 07:53:40|45637.5|45617.5|45645|45625|45645|45625|45635|45615|1
1645170830000|2022-02-18 07:53:50|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|45647.5|45627.5|0
1645170840000|2022-02-18 07:54:00|45647.2|45627.2|45649.7|45629.7|45649.7|45629.7|45645|45625|2
1645170850000|2022-02-18 07:54:10|45649.5|45629.5|45630|45610|45649.7|45629.7|45630|45610|12
1645170860000|2022-02-18 07:54:20|45625.2|45605.2|45629.7|45609.7|45629.7|45609.7|45624.7|45604.7|13
1645170870000|2022-02-18 07:54:30|45627.5|45607.5|45619.7|45599.7|45627.5|45607.5|45619.7|45599.7|11
1645170880000|2022-02-18 07:54:40|45617.2|45597.2|45620|45600|45624.5|45604.5|45617.2|45597.2|11
1645170890000|2022-02-18 07:54:50|45620.2|45600.2|45620.2|45600.2|45622.5|45602.5|45620|45600|3
1645170900000|2022-02-18 07:55:00|45620|45600|45617.5|45597.5|45630.2|45610.2|45617.5|45597.5|11
1645170910000|2022-02-18 07:55:10|45615|45595|45615.2|45595.2|45615.2|45595.2|45610.2|45590.2|4
1645170920000|2022-02-18 07:55:20|45615|45595|45620|45600|45620|45600|45615|45595|9
1645170930000|2022-02-18 07:55:30|45619.7|45599.7|45615.2|45595.2|45619.7|45599.7|45612.5|45592.5|3
1645170940000|2022-02-18 07:55:40|45615|45595|45612.5|45592.5|45615.4|45595.4|45612.5|45592.5|2
1645170950000|2022-02-18 07:55:50|45610.2|45590.2|45615.2|45595.2|45615.4|45595.4|45610.2|45590.2|3
1645170960000|2022-02-18 07:56:00|45615|45595|45615|45595|45615.2|45595.2|45615|45595|2
1645170970000|2022-02-18 07:56:10|45615.2|45595.2|45615.2|45595.2|45617.7|45597.7|45615.2|45595.2|2
1645170980000|2022-02-18 07:56:20|45617.7|45597.7|45612.7|45592.7|45617.7|45597.7|45612.7|45592.7|3
1645170990000|2022-02-18 07:56:30|45605|45585|45604.5|45584.5|45605|45585|45604.5|45584.5|7
1645171000000|2022-02-18 07:56:40|45599.7|45579.7|45590.2|45570.2|45599.7|45579.7|45590.2|45570.2|11
1645171010000|2022-02-18 07:56:50|45590|45570|45590|45570|45590.4|45570.4|45585.2|45565.2|17
1645171020000|2022-02-18 07:57:00|45592.5|45572.5|45595.4|45575.4|45595.4|45575.4|45590.2|45570.2|7
1645171030000|2022-02-18 07:57:10|45595|45575|45587.7|45567.7|45597.5|45577.5|45587.7|45567.7|3
1645171040000|2022-02-18 07:57:20|45585.4|45565.4|45585|45565|45587.7|45567.7|45582.7|45562.7|3
1645171050000|2022-02-18 07:57:30|45582.7|45562.7|45580|45560|45585|45565|45580|45560|1
1645171060000|2022-02-18 07:57:40|45580.2|45560.2|45580|45560|45580.2|45560.2|45577.7|45557.7|0
1645171070000|2022-02-18 07:57:50|45580.5|45560.5|45585|45565|45585|45565|45577.7|45557.7|8
1645171080000|2022-02-18 07:58:00|45587.2|45567.2|45590.2|45570.2|45594.5|45574.5|45585.2|45565.2|5
1645171090000|2022-02-18 07:58:10|45590|45570|45590.2|45570.2|45592.5|45572.5|45590|45570|7
1645171100000|2022-02-18 07:58:20|45589.7|45569.7|45590.2|45570.2|45590.2|45570.2|45587.5|45567.5|7
1645171110000|2022-02-18 07:58:30|45592.5|45572.5|45599.7|45579.7|45599.7|45579.7|45592.5|45572.5|4
1645171120000|2022-02-18 07:58:40|45600|45580|45599.7|45579.7|45600|45580|45597.5|45577.5|3
1645171130000|2022-02-18 07:58:50|45600|45580|45605|45585|45605|45585|45600|45580|2
1645171140000|2022-02-18 07:59:00|45602.7|45582.7|45627.2|45607.2|45629.7|45609.7|45602.7|45582.7|24
1645171150000|2022-02-18 07:59:10|45617.5|45597.5|45602.7|45582.7|45617.5|45597.5|45602.7|45582.7|12
1645171160000|2022-02-18 07:59:20|45602.5|45582.5|45597.2|45577.2|45602.5|45582.5|45595|45575|4
1645171170000|2022-02-18 07:59:30|45600|45580|45604.7|45584.7|45604.7|45584.7|45600|45580|2
1645171180000|2022-02-18 07:59:40|45602.5|45582.5|45609.7|45589.7|45609.7|45589.7|45602.5|45582.5|2
1645171190000|2022-02-18 07:59:50|45609.5|45589.5|45575.2|45555.2|45609.5|45589.5|45575.2|45555.2|13
1645171200000|2022-02-18 08:00:00|45580|45560|45582.5|45562.5|45595.2|45575.2|45575|45555|12
1645171210000|2022-02-18 08:00:10|45582|45562|45587.5|45567.5|45587.5|45567.5|45575.2|45555.2|7
1645171220000|2022-02-18 08:00:20|45590|45570|45602.5|45582.5|45604.7|45584.7|45587.5|45567.5|11
1645171230000|2022-02-18 08:00:30|45605|45585|45617.7|45597.7|45622.2|45602.2|45605|45585|9
1645171240000|2022-02-18 08:00:40|45617.5|45597.5|45615.2|45595.2|45617.5|45597.5|45610.2|45590.2|1
1645171250000|2022-02-18 08:00:50|45617.7|45597.7|45617.7|45597.7|45622.7|45602.7|45615.2|45595.2|7
1645171260000|2022-02-18 08:01:00|45615.2|45595.2|45615.2|45595.2|45615.2|45595.2|45602.7|45582.7|16
1645171270000|2022-02-18 08:01:10|45610.2|45590.2|45612.7|45592.7|45612.7|45592.7|45610|45590|13
1645171280000|2022-02-18 08:01:20|||||||||3
1645171290000|2022-02-18 08:01:30|45613|45593|45610.2|45590.2|45613|45593|45610|45590|2
1645171300000|2022-02-18 08:01:40|45610|45590|45610.2|45590.2|45610.2|45590.2|45607.7|45587.7|0
1645171310000|2022-02-18 08:01:50|45610|45590|45602.7|45582.7|45610.2|45590.2|45602.7|45582.7|2
1645171320000|2022-02-18 08:02:00|45597.7|45577.7|45605.2|45585.2|45605.2|45585.2|45595.2|45575.2|8
1645171330000|2022-02-18 08:02:10|45607.7|45587.7|45607.7|45587.7|45610.2|45590.2|45607.7|45587.7|3
1645171340000|2022-02-18 08:02:20|45607.5|45587.5|45605.2|45585.2|45607.5|45587.5|45602.7|45582.7|5
1645171360000|2022-02-18 08:02:40|45602.7|45582.7|45600|45580|45605.2|45585.2|45597.7|45577.7|5
1645171370000|2022-02-18 08:02:50|45600.2|45580.2|45603|45583|45603|45583|45600.2|45580.2|6
1645171380000|2022-02-18 08:03:00|45602.7|45582.7|45612.7|45592.7|45612.7|45592.7|45602.7|45582.7|9
1645171390000|2022-02-18 08:03:10|45610.2|45590.2|45615.2|45595.2|45615.2|45595.2|45610.2|45590.2|3
1645171400000|2022-02-18 08:03:20|45615|45595|45615|45595|45615|45595|45615|45595|0
1645171410000|2022-02-18 08:03:30|45612.7|45592.7|45608|45588|45612.7|45592.7|45608|45588|3
1645171420000|2022-02-18 08:03:40|45607.7|45587.7|45595|45575|45607.7|45587.7|45594.7|45574.7|11
1645171430000|2022-02-18 08:03:50|45595.2|45575.2|45605|45585|45607.2|45587.2|45595|45575|21
1645171440000|2022-02-18 08:04:00|45604.7|45584.7|45605.2|45585.2|45607.5|45587.5|45600.2|45580.2|5
1645171450000|2022-02-18 08:04:10|45610|45590|45627.7|45607.7|45635|45615|45610|45590|9
1645171460000|2022-02-18 08:04:20|45630.2|45610.2|45610.2|45590.2|45630.2|45610.2|45607.7|45587.7|9
1645171470000|2022-02-18 08:04:30|45612.5|45592.5|45622.5|45602.5|45622.5|45602.5|45610.2|45590.2|5
1645171480000|2022-02-18 08:04:40|45620.2|45600.2|45620.2|45600.2|45622.5|45602.5|45620.2|45600.2|0
1645171490000|2022-02-18 08:04:50|45622.5|45602.5|45620.2|45600.2|45622.5|45602.5|45620.2|45600.2|0
1645171500000|2022-02-18 08:05:00|45620|45600|45615|45595|45620|45600|45610|45590|12
1645171510000|2022-02-18 08:05:10|45620|45600|45624.7|45604.7|45624.7|45604.7|45620|45600|1
1645171520000|2022-02-18 08:05:20|45622.2|45602.2|45610.2|45590.2|45624.7|45604.7|45610.2|45590.2|0
1645171530000|2022-02-18 08:05:30|45612.5|45592.5|45609.7|45589.7|45615|45595|45607.7|45587.7|0
1645171540000|2022-02-18 08:05:40|45605.2|45585.2|45605|45585|45607.7|45587.7|45603|45583|1
1645171550000|2022-02-18 08:05:50|45605.2|45585.2|45615|45595|45622.5|45602.5|45602.7|45582.7|5
1645171560000|2022-02-18 08:06:00|45612.5|45592.5|45612.5|45592.5|45612.5|45592.5|45605.2|45585.2|2
1645171570000|2022-02-18 08:06:10|45617.7|45597.7|45617.5|45597.5|45624.7|45604.7|45617.5|45597.5|2
1645171580000|2022-02-18 08:06:20|45615.2|45595.2|45615.2|45595.2|45620|45600|45615|45595|1
1645171590000|2022-02-18 08:06:30|45615|45595|45605.2|45585.2|45615|45595|45605.2|45585.2|4
1645171600000|2022-02-18 08:06:40|45607.7|45587.7|45615.2|45595.2|45615.2|45595.2|45607.7|45587.7|3
1645171610000|2022-02-18 08:06:50|45617.7|45597.7|45617.7|45597.7|45620|45600|45615|45595|1
1645171620000|2022-02-18 08:07:00|45617.5|45597.5|45617.5|45597.5|45635.2|45615.2|45615.5|45595.5|9
1645171630000|2022-02-18 08:07:10|45617.7|45597.7|45615.2|45595.2|45622.5|45602.5|45615.2|45595.2|4
1645171640000|2022-02-18 08:07:20|45620|45600|45615.2|45595.2|45620|45600|45615.2|45595.2|4
1645171650000|2022-02-18 08:07:30|45615|45595|45615|45595|45615.2|45595.2|45615|45595|2
1645171660000|2022-02-18 08:07:40|45612.7|45592.7|45600|45580|45615|45595|45597.7|45577.7|5
1645171670000|2022-02-18 08:07:50|45600.2|45580.2|45597.7|45577.7|45600.2|45580.2|45595.2|45575.2|3
1645171680000|2022-02-18 08:08:00|45597.5|45577.5|45600|45580|45604.5|45584.5|45592.7|45572.7|3
1645171690000|2022-02-18 08:08:10|45599.7|45579.7|45599.7|45579.7|45602.5|45582.5|45597.5|45577.5|5
1645171700000|2022-02-18 08:08:20|45600|45580|45602.5|45582.5|45602.5|45582.5|45599.7|45579.7|1
1645171710000|2022-02-18 08:08:30|45604.7|45584.7|45602.5|45582.5|45604.7|45584.7|45600.2|45580.2|0
1645171720000|2022-02-18 08:08:40|45600.2|45580.2|45610|45590|45610.2|45590.2|45600.2|45580.2|2
1645171730000|2022-02-18 08:08:50|45609.7|45589.7|45614.7|45594.7|45614.7|45594.7|45605.2|45585.2|0
1645171740000|2022-02-18 08:09:00|45612.5|45592.5|45612.5|45592.5|45615|45595|45612.5|45592.5|1
1645171750000|2022-02-18 08:09:10|45615|45595|45614.7|45594.7|45615|45595|45612.2|45592.2|2
1645171760000|2022-02-18 08:09:20|45615|45595|45634.5|45614.5|45634.5|45614.5|45614.7|45594.7|4
1645171770000|2022-02-18 08:09:30|45632.2|45612.2|45630.2|45610.2|45635|45615|45627.5|45607.5|2
1645171780000|2022-02-18 08:09:40|45632.5|45612.5|45634.7|45614.7|45634.7|45614.7|45630.2|45610.2|2
1645171790000|2022-02-18 08:09:50|45635|45615|45637.5|45617.5|45637.5|45617.5|45635|45615|6
1645171800000|2022-02-18 08:10:00|45637.7|45617.7|45637.5|45617.5|45642.5|45622.5|45635|45615|2
1645171810000|2022-02-18 08:10:10|45639.7|45619.7|45637.5|45617.5|45640|45620|45633|45613|2
1645171820000|2022-02-18 08:10:20|45637.7|45617.7|45637.5|45617.5|45637.7|45617.7|45635.2|45615.2|0
1645171830000|2022-02-18 08:10:30|45635.2|45615.2|45637.5|45617.5|45640|45620|45635.2|45615.2|2
1645171840000|2022-02-18 08:10:40|45637.2|45617.2|45632.5|45612.5|45637.2|45617.2|45630.5|45610.5|2
1645171850000|2022-02-18 08:10:50|45634.7|45614.7|45632.5|45612.5|45634.7|45614.7|45627.7|45607.7|3
1645171860000|2022-02-18 08:11:00|45630.2|45610.2|45634.7|45614.7|45637|45617|45630.2|45610.2|2
1645171870000|2022-02-18 08:11:10|45637|45617|45652.7|45632.7|45652.7|45632.7|45637|45617|8
1645171880000|2022-02-18 08:11:20|45655|45635|45652.5|45632.5|45655.2|45635.2|45652.5|45632.5|3
1645171890000|2022-02-18 08:11:30|45654.7|45634.7|45650|45630|45654.7|45634.7|45647.7|45627.7|1
1645171900000|2022-02-18 08:11:40|45649.7|45629.7|45645|45625|45649.7|45629.7|45644.7|45624.7|6
1645171910000|2022-02-18 08:11:50|45649.7|45629.7|45649.7|45629.7|45652.2|45632.2|45649.7|45629.7|6
1645171920000|2022-02-18 08:12:00|45647.2|45627.2|45644.7|45624.7|45650|45630|45642.5|45622.5|16
1645171930000|2022-02-18 08:12:10|45640|45620|45637.5|45617.5|45642.5|45622.5|45637.5|45617.5|3
1645171940000|2022-02-18 08:12:20|45637.2|45617.2|45622.5|45602.5|45637.5|45617.5|45618|45598|5
1645171950000|2022-02-18 08:12:30|45620|45600|45620|45600|45622.7|45602.7|45617.5|45597.5|2
1645171960000|2022-02-18 08:12:40|45619.7|45599.7|45630.2|45610.2|45632.5|45612.5|45619.7|45599.7|4
1645171970000|2022-02-18 08:12:50|45632.5|45612.5|45630.2|45610.2|45634.7|45614.7|45627.7|45607.7|0
1645171980000|2022-02-18 08:13:00|45630|45610|45632.2|45612.2|45632.2|45612.2|45625|45605|4
1645171990000|2022-02-18 08:13:10|45630|45610|45617.5|45597.5|45630|45610|45617.5|45597.5|5
1645172000000|2022-02-18 08:13:20|45615|45595|45610|45590|45619.7|45599.7|45610|45590|15
1645172010000|2022-02-18 08:13:30|45609.7|45589.7|45609.7|45589.7|45610|45590|45607.2|45587.2|2
1645172020000|2022-02-18 08:13:40|45605|45585|45607.2|45587.2|45612.2|45592.2|45605|45585|6
1645172030000|2022-02-18 08:13:50|45604.7|45584.7|45609.7|45589.7|45610|45590|45604.7|45584.7|1
1645172040000|2022-02-18 08:14:00|45610|45590|45609.7|45589.7|45612|45592|45609.7|45589.7|1
1645172050000|2022-02-18 08:14:10|45612|45592|45612.2|45592.2|45614.5|45594.5|45612|45592|0
1645172060000|2022-02-18 08:14:20|45612|45592|45612|45592|45612.2|45592.2|45609.5|45589.5|2
1645172070000|2022-02-18 08:14:30|45609.5|45589.5|45595.2|45575.2|45609.5|45589.5|45595.2|45575.2|4
1645172080000|2022-02-18 08:14:40|45597.5|45577.5|45604.7|45584.7|45604.7|45584.7|45595.2|45575.2|1
1645172090000|2022-02-18 08:14:50|45607|45587|45592|45572|45607|45587|45589.7|45569.7|15
1645172100000|2022-02-18 08:15:00|45589.7|45569.7|45589.5|45569.5|45594.3|45574.3|45585|45565|6
1645172110000|2022-02-18 08:15:10|45589.7|45569.7|45594.5|45574.5|45594.7|45574.7|45589.7|45569.7|0
1645172120000|2022-02-18 08:15:20|45592.2|45572.2|45589.7|45569.7|45594.3|45574.3|45589.3|45569.3|7
1645172130000|2022-02-18 08:15:30|45592|45572|45599.3|45579.3|45602|45582|45589.7|45569.7|7
1645172140000|2022-02-18 08:15:40|45599.5|45579.5|45594.5|45574.5|45599.5|45579.5|45594.5|45574.5|1
1645172150000|2022-02-18 08:15:50|45594.3|45574.3|45599.5|45579.5|45599.5|45579.5|45592.2|45572.2|1
1645172160000|2022-02-18 08:16:00|45599.3|45579.3|45594.5|45574.5|45599.5|45579.5|45594.5|45574.5|4
1645172170000|2022-02-18 08:16:10|45594.7|45574.7|45597|45577|45597|45577|45594.7|45574.7|1
1645172180000|2022-02-18 08:16:20|45594.7|45574.7|45607.2|45587.2|45609.7|45589.7|45594.7|45574.7|3
1645172190000|2022-02-18 08:16:30|45609.5|45589.5|45617.2|45597.2|45617.2|45597.2|45609.5|45589.5|3
1645172200000|2022-02-18 08:16:40|45619.5|45599.5|45619.5|45599.5|45621.8|45601.8|45619.5|45599.5|3
1645172210000|2022-02-18 08:16:50|45619.7|45599.7|45617|45597|45622|45602|45616.8|45596.8|4
1645172220000|2022-02-18 08:17:00|45614.7|45594.7|45604.7|45584.7|45617|45597|45604.7|45584.7|3
1645172230000|2022-02-18 08:17:10|45604.5|45584.5|45609.5|45589.5|45609.5|45589.5|45602.2|45582.2|1
1645172240000|2022-02-18 08:17:20|45610|45590|45612.2|45592.2|45612.2|45592.2|45610|45590|1
1645172250000|2022-02-18 08:17:30|45614.5|45594.5|45617.5|45597.5|45617.5|45597.5|45612.2|45592.2|3
1645172260000|2022-02-18 08:17:40|45617.2|45597.2|45619.7|45599.7|45619.7|45599.7|45617.2|45597.2|0
1645172270000|2022-02-18 08:17:50|45620|45600|45619.7|45599.7|45620|45600|45619.7|45599.7|2
1645172280000|2022-02-18 08:18:00|45620|45600|45620|45600|45620|45600|45615|45595|2
1645172290000|2022-02-18 08:18:10|45619.7|45599.7|45619.7|45599.7|45620.2|45600.2|45617.5|45597.5|0
1645172300000|2022-02-18 08:18:20|45620|45600|45619.7|45599.7|45624.7|45604.7|45619.7|45599.7|0
1645172310000|2022-02-18 08:18:30|45620|45600|45627|45607|45627|45607|45620|45600|1
1645172320000|2022-02-18 08:18:40|45627.2|45607.2|45640|45620|45640|45620|45627.2|45607.2|3
1645172330000|2022-02-18 08:18:50|45642.2|45622.2|45640|45620|45645|45625|45640|45620|0
1645172340000|2022-02-18 08:19:00|45644.7|45624.7|45655.2|45635.2|45655.2|45635.2|45644.7|45624.7|8
1645172350000|2022-02-18 08:19:10|45657.5|45637.5|45655|45635|45657.5|45637.5|45654.7|45634.7|2
1645172360000|2022-02-18 08:19:20|45655.2|45635.2|45662.5|45642.5|45662.5|45642.5|45655.2|45635.2|1
1645172370000|2022-02-18 08:19:30|45660.2|45640.2|45662.7|45642.7|45662.7|45642.7|45657.2|45637.2|9
1645172380000|2022-02-18 08:19:40|45663|45643|45663|45643|45663|45643|45662.7|45642.7|8
1645172390000|2022-02-18 08:19:50|45662.7|45642.7|45654.5|45634.5|45662.7|45642.7|45654.5|45634.5|4
1645172400000|2022-02-18 08:20:00|45654.7|45634.7|45654.7|45634.7|45659.5|45639.5|45654.5|45634.5|6
1645172410000|2022-02-18 08:20:10|45657|45637|45664.5|45644.5|45664.5|45644.5|45655|45635|1
1645172420000|2022-02-18 08:20:20|45662.2|45642.2|45659.7|45639.7|45664.5|45644.5|45659.7|45639.7|3
1645172430000|2022-02-18 08:20:30|45662|45642|45664.7|45644.7|45667|45647|45662|45642|1
1645172440000|2022-02-18 08:20:40|45664.5|45644.5|45664.5|45644.5|45667.2|45647.2|45662.2|45642.2|0
1645172450000|2022-02-18 08:20:50|45662.2|45642.2|45662.2|45642.2|45664.5|45644.5|45662.2|45642.2|4
1645172460000|2022-02-18 08:21:00|45662|45642|45649.5|45629.5|45662|45642|45649.3|45629.3|3
1645172470000|2022-02-18 08:21:10|45646.8|45626.8|45644.7|45624.7|45646.8|45626.8|45639.7|45619.7|4
1645172480000|2022-02-18 08:21:20|45647|45627|45637.2|45617.2|45649.7|45629.7|45637.2|45617.2|8
1645172490000|2022-02-18 08:21:30|45639.5|45619.5|45637|45617|45639.5|45619.5|45637|45617|3
1645172500000|2022-02-18 08:21:40|45639.3|45619.3|45639.3|45619.3|45639.5|45619.5|45637|45617|0
1645172510000|2022-02-18 08:21:50|45637|45617|45629.7|45609.7|45639.5|45619.5|45629.7|45609.7|5
1645172520000|2022-02-18 08:22:00|45632|45612|45637|45617|45639.3|45619.3|45629.7|45609.7|0
1645172530000|2022-02-18 08:22:10|45637.2|45617.2|45630|45610|45639.5|45619.5|45629.7|45609.7|4
1645172540000|2022-02-18 08:22:20|45629.7|45609.7|45614.7|45594.7|45629.7|45609.7|45614.7|45594.7|8
1645172550000|2022-02-18 08:22:30|45619.5|45599.5|45619.7|45599.7|45619.7|45599.7|45617.2|45597.2|0
1645172560000|2022-02-18 08:22:40|45622|45602|45619.5|45599.5|45624.3|45604.3|45619.5|45599.5|0
1645172570000|2022-02-18 08:22:50|45619.3|45599.3|45622.2|45602.2|45622.5|45602.5|45619.3|45599.3|4
1645172580000|2022-02-18 08:23:00|45624.5|45604.5|45605|45585|45624.5|45604.5|45605|45585|2
1645172590000|2022-02-18 08:23:10|45604.7|45584.7|45609.3|45589.3|45609.3|45589.3|45602.5|45582.5|2
1645172600000|2022-02-18 08:23:20|45604.7|45584.7|45609.7|45589.7|45612|45592|45604.7|45584.7|1
1645172610000|2022-02-18 08:23:30|45609.5|45589.5|45614.5|45594.5|45614.5|45594.5|45609.5|45589.5|0
1645172620000|2022-02-18 08:23:40|45609.7|45589.7|45607.2|45587.2|45612|45592|45607.2|45587.2|0
1645172630000|2022-02-18 08:23:50|45609.7|45589.7|45609.7|45589.7|45609.7|45589.7|45607.2|45587.2|0
1645172640000|2022-02-18 08:24:00|45609.5|45589.5|45609.7|45589.7|45609.7|45589.7|45609.5|45589.5|0
1645172650000|2022-02-18 08:24:10|45610|45590|45614.5|45594.5|45616.8|45596.8|45610|45590|1
1645172660000|2022-02-18 08:24:20|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|45612.2|45592.2|1
1645172670000|2022-02-18 08:24:30|45617.2|45597.2|45619.5|45599.5|45621.8|45601.8|45617.2|45597.2|2
1645172680000|2022-02-18 08:24:40|45617.2|45597.2|45609.5|45589.5|45619.3|45599.3|45609.5|45589.5|2
1645172690000|2022-02-18 08:24:50|45607.2|45587.2|45599.3|45579.3|45607.2|45587.2|45599.3|45579.3|2
1645172700000|2022-02-18 08:25:00|45601.5|45581.5|45597.2|45577.2|45601.5|45581.5|45594.7|45574.7|3
1645172710000|2022-02-18 08:25:10|45599.5|45579.5|45604.5|45584.5|45612|45592|45599.5|45579.5|1
1645172720000|2022-02-18 08:25:20|45604|45584|45609.3|45589.3|45609.3|45589.3|45602|45582|2
1645172730000|2022-02-18 08:25:30|45607|45587|45609.3|45589.3|45611.5|45591.5|45602.5|45582.5|1
1645172740000|2022-02-18 08:25:40|45607|45587|45602.2|45582.2|45607|45587|45602.2|45582.2|4
1645172750000|2022-02-18 08:25:50|45602|45582|45602|45582|45602|45582|45602|45582|1
1645172760000|2022-02-18 08:26:00|45602.2|45582.2|45609.7|45589.7|45612|45592|45602.2|45582.2|4
1645172770000|2022-02-18 08:26:10|45612|45592|45609.7|45589.7|45614.5|45594.5|45609.7|45589.7|2
1645172780000|2022-02-18 08:26:20|45609.5|45589.5|45614.5|45594.5|45614.5|45594.5|45609.5|45589.5|1
1645172790000|2022-02-18 08:26:30|45614.7|45594.7|45614.5|45594.5|45614.7|45594.7|45614.5|45594.5|1
1645172800000|2022-02-18 08:26:40|45614.7|45594.7|45614.7|45594.7|45614.7|45594.7|45612|45592|0
1645172810000|2022-02-18 08:26:50|45614.5|45594.5|45609.5|45589.5|45614.7|45594.7|45609.5|45589.5|2
1645172820000|2022-02-18 08:27:00|45609.7|45589.7|45624.5|45604.5|45624.5|45604.5|45609.7|45589.7|1
1645172830000|2022-02-18 08:27:10|45624.3|45604.3|45619.7|45599.7|45624.3|45604.3|45619.7|45599.7|0
1645172840000|2022-02-18 08:27:20|45619.5|45599.5|45614.7|45594.7|45619.5|45599.5|45614.7|45594.7|1
1645172850000|2022-02-18 08:27:30|45614.5|45594.5|45614.7|45594.7|45619.3|45599.3|45612|45592|3
1645172860000|2022-02-18 08:27:40|45619.5|45599.5|45624.3|45604.3|45624.3|45604.3|45617.2|45597.2|2
1645172870000|2022-02-18 08:27:50|45622|45602|45624.5|45604.5|45626.8|45606.8|45622|45602|0
1645172880000|2022-02-18 08:28:00|45626.8|45606.8|45629.7|45609.7|45629.7|45609.7|45620|45600|2
1645172890000|2022-02-18 08:28:10|45632|45612|45629.7|45609.7|45639|45619|45629.7|45609.7|3
1645172900000|2022-02-18 08:28:20|45632|45612|45637.2|45617.2|45637.2|45617.2|45629.7|45609.7|4
1645172910000|2022-02-18 08:28:30|45635|45615|45637.5|45617.5|45639.7|45619.7|45634.7|45614.7|1
1645172920000|2022-02-18 08:28:40|45637.2|45617.2|45637.5|45617.5|45637.5|45617.5|45634.7|45614.7|1
1645172930000|2022-02-18 08:28:50|45642.5|45622.5|45644.7|45624.7|45647|45627|45642.5|45622.5|0
1645172940000|2022-02-18 08:29:00|45647|45627|45642.5|45622.5|45647|45627|45642.5|45622.5|0
1645172950000|2022-02-18 08:29:10|45644.7|45624.7|45642|45622|45644.7|45624.7|45639.3|45619.3|4
1645172960000|2022-02-18 08:29:20|45639.7|45619.7|45644.3|45624.3|45644.7|45624.7|45639.7|45619.7|0
1645172970000|2022-02-18 08:29:30|45642|45622|45644.3|45624.3|45644.5|45624.5|45639.5|45619.5|0
1645172980000|2022-02-18 08:29:40|45642|45622|45651.8|45631.8|45651.8|45631.8|45642|45622|2
1645172990000|2022-02-18 08:29:50|45652|45632|45645|45625|45652.2|45632.2|45645|45625|0
1645173000000|2022-02-18 08:30:00|45649.5|45629.5|45644.5|45624.5|45649.7|45629.7|45644.5|45624.5|3
1645173010000|2022-02-18 08:30:10|45644.7|45624.7|45647|45627|45649.5|45629.5|45644.7|45624.7|0
1645173020000|2022-02-18 08:30:20|45644.7|45624.7|45644.5|45624.5|45647|45627|45644.3|45624.3|2
1645173030000|2022-02-18 08:30:30|45639.5|45619.5|45642|45622|45644.5|45624.5|45632.5|45612.5|16
1645173040000|2022-02-18 08:30:40|45641.8|45621.8|45639.7|45619.7|45642.2|45622.2|45639.7|45619.7|1
1645173050000|2022-02-18 08:30:50|45642.2|45622.2|45644.5|45624.5|45646.8|45626.8|45642.2|45622.2|0
1645173060000|2022-02-18 08:31:00|45646.8|45626.8|45639.7|45619.7|45649.3|45629.3|45639.5|45619.5|8
1645173070000|2022-02-18 08:31:10|45642|45622|45642|45622|45644.3|45624.3|45639.5|45619.5|0
1645173080000|2022-02-18 08:31:20|45644.5|45624.5|45639.7|45619.7|45647|45627|45639.7|45619.7|5
1645173090000|2022-02-18 08:31:30|45639.5|45619.5|45637|45617|45639.7|45619.7|45634.7|45614.7|7
1645173100000|2022-02-18 08:31:40|45634.7|45614.7|45639.3|45619.3|45639.5|45619.5|45634.5|45614.5|0
1645173110000|2022-02-18 08:31:50|45639.5|45619.5|45639.5|45619.5|45642|45622|45639.3|45619.3|1
1645173120000|2022-02-18 08:32:00|45634.3|45614.3|45624.5|45604.5|45634.3|45614.3|45624.3|45604.3|4
1645173130000|2022-02-18 08:32:10|45622|45602|45622.2|45602.2|45626.8|45606.8|45619.5|45599.5|2
1645173140000|2022-02-18 08:32:20|45624.5|45604.5|45624.5|45604.5|45629|45609|45624.5|45604.5|1
1645173150000|2022-02-18 08:32:30|45627|45607|45627|45607|45629.3|45609.3|45624.5|45604.5|0
1645173160000|2022-02-18 08:32:40|45624.7|45604.7|45627|45607|45627|45607|45624.5|45604.5|0
1645173170000|2022-02-18 08:32:50|45624.7|45604.7|45627|45607|45629.5|45609.5|45624.5|45604.5|2
1645173180000|2022-02-18 08:33:00|45629.5|45609.5|45626.8|45606.8|45629.5|45609.5|45624.5|45604.5|1
1645173190000|2022-02-18 08:33:10|45624.5|45604.5|45634|45614|45634|45614|45624.5|45604.5|2
1645173200000|2022-02-18 08:33:20|45631.8|45611.8|45634.3|45614.3|45634.5|45614.5|45629.5|45609.5|1
1645173210000|2022-02-18 08:33:30|45632|45612|45627|45607|45632|45612|45627|45607|0
1645173220000|2022-02-18 08:33:40|45629.3|45609.3|45624.3|45604.3|45629.3|45609.3|45624.3|45604.3|1
1645173230000|2022-02-18 08:33:50|45624.7|45604.7|45634|45614|45634|45614|45622|45602|0
1645173240000|2022-02-18 08:34:00|45629.5|45609.5|45629.3|45609.3|45629.5|45609.5|45627|45607|4
1645173250000|2022-02-18 08:34:10|45629.5|45609.5|45634.3|45614.3|45634.3|45614.3|45629.5|45609.5|0
1645173260000|2022-02-18 08:34:20|45634|45614|45632|45612|45634.3|45614.3|45632|45612|2
1645173270000|2022-02-18 08:34:30|45629.7|45609.7|45629.5|45609.5|45634.5|45614.5|45629.5|45609.5|1
1645173280000|2022-02-18 08:34:40|45627.2|45607.2|45624.3|45604.3|45629.5|45609.5|45619.5|45599.5|3
1645173290000|2022-02-18 08:34:50|45622|45602|45624.5|45604.5|45624.5|45604.5|45619.7|45599.7|0
1645173300000|2022-02-18 08:35:00|45624.7|45604.7|45626.8|45606.8|45627.5|45607.5|45624.7|45604.7|0
1645173310000|2022-02-18 08:35:10|45627|45607|45622.2|45602.2|45627|45607|45622.2|45602.2|5
1645173320000|2022-02-18 08:35:20|45624.5|45604.5|45629.5|45609.5|45629.5|45609.5|45622.2|45602.2|0
1645173330000|2022-02-18 08:35:30|45631.8|45611.8|45634.3|45614.3|45639|45619|45629.5|45609.5|0
1645173340000|2022-02-18 08:35:40|45634|45614|45622|45602|45634|45614|45620|45600|1
1645173350000|2022-02-18 08:35:50|45624.3|45604.3|45624.7|45604.7|45629.3|45609.3|45622|45602|0
1645173360000|2022-02-18 08:36:00|45627|45607|45626.8|45606.8|45627|45607|45619.7|45599.7|2
1645173370000|2022-02-18 08:36:10|45624.5|45604.5|45619.5|45599.5|45626.8|45606.8|45619.5|45599.5|2
1645173380000|2022-02-18 08:36:20|45622|45602|45619.5|45599.5|45624.3|45604.3|45617.2|45597.2|2
1645173390000|2022-02-18 08:36:30|45621.8|45601.8|45622.2|45602.2|45622.2|45602.2|45619.5|45599.5|0
1645173400000|2022-02-18 08:36:40|45624.5|45604.5|45619.5|45599.5|45627|45607|45619.5|45599.5|0
1645173410000|2022-02-18 08:36:50|45619.7|45599.7|45624.5|45604.5|45627|45607|45619.5|45599.5|2
1645173420000|2022-02-18 08:37:00|45624.7|45604.7|45632|45612|45632|45612|45624.5|45604.5|0
1645173430000|2022-02-18 08:37:10|45631.8|45611.8|45632|45612|45632|45612|45624.7|45604.7|2
1645173440000|2022-02-18 08:37:20|45629.7|45609.7|45629.5|45609.5|45634.3|45614.3|45629.5|45609.5|1
1645173450000|2022-02-18 08:37:30|45632|45612|45632|45612|45632|45612|45629.7|45609.7|3
1645173460000|2022-02-18 08:37:40|45629.7|45609.7|45629.5|45609.5|45632.2|45612.2|45627.2|45607.2|1
1645173470000|2022-02-18 08:37:50|45629.7|45609.7|45634.3|45614.3|45634.3|45614.3|45629.7|45609.7|1
1645173480000|2022-02-18 08:38:00|45629.5|45609.5|45636.8|45616.8|45636.8|45616.8|45629.5|45609.5|1
1645173490000|2022-02-18 08:38:10|45634.5|45614.5|45634.3|45614.3|45636.8|45616.8|45629.7|45609.7|0
1645173500000|2022-02-18 08:38:20|45629.5|45609.5|45619.7|45599.7|45629.5|45609.5|45619.5|45599.5|6
1645173510000|2022-02-18 08:38:30|45622.2|45602.2|45624.5|45604.5|45624.5|45604.5|45617|45597|4
1645173520000|2022-02-18 08:38:40|45624.7|45604.7|45624.3|45604.3|45629.3|45609.3|45624.3|45604.3|0
1645173530000|2022-02-18 08:38:50|45622|45602|45624.3|45604.3|45624.3|45604.3|45619.5|45599.5|1
1645173540000|2022-02-18 08:39:00|45619.5|45599.5|45634|45614|45634|45614|45619.5|45599.5|3
1645173550000|2022-02-18 08:39:10|45634.3|45614.3|45642|45622|45642|45622|45634.3|45614.3|0
1645173560000|2022-02-18 08:39:20|45646.8|45626.8|45649.3|45629.3|45649.3|45629.3|45644.5|45624.5|2
1645173570000|2022-02-18 08:39:30|45647|45627|45656.8|45636.8|45656.8|45636.8|45644.7|45624.7|1
1645173580000|2022-02-18 08:39:40|45654.5|45634.5|45654.3|45634.3|45656.8|45636.8|45652|45632|1
1645173590000|2022-02-18 08:39:50|45649.5|45629.5|45652|45632|45654.3|45634.3|45649.5|45629.5|0
1645173600000|2022-02-18 08:40:00|45651.8|45631.8|45649.5|45629.5|45651.8|45631.8|45649.3|45629.3|1
1645173610000|2022-02-18 08:40:10|45652|45632|45654.7|45634.7|45654.7|45634.7|45649.5|45629.5|3
1645173620000|2022-02-18 08:40:20|45659.5|45639.5|45664.3|45644.3|45664.5|45644.5|45659.5|45639.5|10
1645173630000|2022-02-18 08:40:30|45666.8|45646.8|45667|45647|45667.2|45647.2|45664.5|45644.5|4
1645173640000|2022-02-18 08:40:40|45664.7|45644.7|45684.7|45664.7|45684.7|45664.7|45664.7|45644.7|13
1645173650000|2022-02-18 08:40:50|45684.5|45664.5|45687.2|45667.2|45687.2|45667.2|45684.5|45664.5|1
1645173660000|2022-02-18 08:41:00|45687|45667|45682.2|45662.2|45687|45667|45680|45660|10
1645173670000|2022-02-18 08:41:10|45680|45660|45684.3|45664.3|45684.5|45664.5|45680|45660|3
1645173680000|2022-02-18 08:41:20|45684.5|45664.5|45684.3|45664.3|45684.5|45664.5|45682|45662|1
1645173690000|2022-02-18 08:41:30|45684.5|45664.5|45687|45667|45689.5|45669.5|45684.3|45664.3|4
1645173700000|2022-02-18 08:41:40|45689.3|45669.3|45687|45667|45689.5|45669.5|45684.5|45664.5|2
1645173710000|2022-02-18 08:41:50|45684.7|45664.7|45692|45672|45694.5|45674.5|45684.7|45664.7|1
1645173720000|2022-02-18 08:42:00|45694.3|45674.3|45704.5|45684.5|45709|45689|45692|45672|12
1645173730000|2022-02-18 08:42:10|45702.2|45682.2|45704.3|45684.3|45704.5|45684.5|45702|45682|1
1645173740000|2022-02-18 08:42:20|45702|45682|45702|45682|45704.5|45684.5|45699.7|45679.7|3
1645173750000|2022-02-18 08:42:30|45699.7|45679.7|45704.5|45684.5|45704.5|45684.5|45699.7|45679.7|2
1645173760000|2022-02-18 08:42:40|45704.7|45684.7|45704.7|45684.7|45704.7|45684.7|45704.7|45684.7|4
1645173770000|2022-02-18 08:42:50|45704.5|45684.5|45712|45692|45712|45692|45704.5|45684.5|12
1645173780000|2022-02-18 08:43:00|45709.7|45689.7|45704.8|45684.8|45709.8|45689.8|45704.5|45684.5|2
1645173790000|2022-02-18 08:43:10|45707|45687|45712.3|45692.3|45712.3|45692.3|45704.8|45684.8|7
1645173800000|2022-02-18 08:43:20|45712.5|45692.5|45714.8|45694.8|45715.2|45695.2|45712.5|45692.5|36
1645173810000|2022-02-18 08:43:30|45715.2|45695.2|45727.7|45707.7|45727.7|45707.7|45715.2|45695.2|8
1645173820000|2022-02-18 08:43:40|45728|45708|45727.7|45707.7|45728|45708|45727.7|45707.7|3
1645173830000|2022-02-18 08:43:50|45730|45710|45727.5|45707.5|45730|45710|45727.5|45707.5|0
1645173840000|2022-02-18 08:44:00|45727.7|45707.7|45725|45705|45730|45710|45722.7|45702.7|6
1645173850000|2022-02-18 08:44:10|45722.5|45702.5|45727.3|45707.3|45727.5|45707.5|45720.2|45700.2|4
1645173860000|2022-02-18 08:44:20|45727.5|45707.5|45720|45700|45727.5|45707.5|45720|45700|0
1645173870000|2022-02-18 08:44:30|45717.5|45697.5|45715.2|45695.2|45719.8|45699.8|45715.2|45695.2|1
1645173880000|2022-02-18 08:44:40|45717.5|45697.5|45712.7|45692.7|45717.5|45697.5|45712.7|45692.7|0
1645173890000|2022-02-18 08:44:50|45715|45695|45715.5|45695.5|45715.5|45695.5|45710|45690|4
1645173900000|2022-02-18 08:45:00|45715.2|45695.2|45710.2|45690.2|45715.2|45695.2|45707.5|45687.5|1
1645173910000|2022-02-18 08:45:10|45710|45690|45707.5|45687.5|45710|45690|45705.2|45685.2|1
1645173920000|2022-02-18 08:45:20|45705.2|45685.2|45705.2|45685.2|45709.8|45689.8|45705.2|45685.2|0
1645173930000|2022-02-18 08:45:30|45703|45683|45707.7|45687.7|45707.7|45687.7|45703|45683|10
1645173940000|2022-02-18 08:45:40|45710|45690|45714.8|45694.8|45714.8|45694.8|45710|45690|5
1645173950000|2022-02-18 08:45:50|45717|45697|45717.3|45697.3|45719.8|45699.8|45714.8|45694.8|0
1645173960000|2022-02-18 08:46:00|45719.5|45699.5|45710.2|45690.2|45719.8|45699.8|45710.2|45690.2|0
1645173970000|2022-02-18 08:46:10|45708|45688|45700.2|45680.2|45714.8|45694.8|45700.2|45680.2|3
1645173980000|2022-02-18 08:46:20|45702.5|45682.5|45697.5|45677.5|45702.5|45682.5|45697.3|45677.3|4
1645173990000|2022-02-18 08:46:30|45699.8|45679.8|45690|45670|45699.8|45679.8|45682.7|45662.7|12
1645174000000|2022-02-18 08:46:40|45694.8|45674.8|45695.2|45675.2|45700|45680|45694.8|45674.8|1
1645174010000|2022-02-18 08:46:50|45697.5|45677.5|45700|45680|45702.3|45682.3|45697.5|45677.5|1
1645174020000|2022-02-18 08:47:00|45702.3|45682.3|45705|45685|45705|45685|45700|45680|1
1645174030000|2022-02-18 08:47:10|45705.2|45685.2|45719.8|45699.8|45719.8|45699.8|45705.2|45685.2|1
1645174040000|2022-02-18 08:47:20|45717.5|45697.5|45712.7|45692.7|45719.8|45699.8|45712.7|45692.7|2
1645174050000|2022-02-18 08:47:30|45710.2|45690.2|45710|45690|45712.5|45692.5|45710|45690|2
1645174060000|2022-02-18 08:47:40|45712.3|45692.3|45710.2|45690.2|45712.5|45692.5|45710|45690|1
1645174070000|2022-02-18 08:47:50|45709.8|45689.8|45707.5|45687.5|45709.8|45689.8|45707.5|45687.5|0
1645174080000|2022-02-18 08:48:00|45702.7|45682.7|45705|45685|45709.8|45689.8|45702.7|45682.7|1
1645174090000|2022-02-18 08:48:10|45705.2|45685.2|45700.2|45680.2|45707.5|45687.5|45700.2|45680.2|1
1645174100000|2022-02-18 08:48:20|45702.5|45682.5|45697.7|45677.7|45702.5|45682.5|45697.7|45677.7|0
1645174120000|2022-02-18 08:48:40|45695|45675|45697.3|45677.3|45699.8|45679.8|45695|45675|1
1645174130000|2022-02-18 08:48:50|45695.2|45675.2|45694.8|45674.8|45697.3|45677.3|45694.8|45674.8|0
1645174140000|2022-02-18 08:49:00|45690.2|45670.2|45685.2|45665.2|45695|45675|45685.2|45665.2|1
1645174150000|2022-02-18 08:49:10|45683|45663|45675.5|45655.5|45685.2|45665.2|45675.5|45655.5|2
1645174160000|2022-02-18 08:49:20|45675.2|45655.2|45667.7|45647.7|45675.2|45655.2|45667.7|45647.7|6
1645174170000|2022-02-18 08:49:30|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|45665.2|45645.2|6
1645174190000|2022-02-18 08:49:50|45665|45645|45665.2|45645.2|45665.2|45645.2|45662.7|45642.7|1
1645174200000|2022-02-18 08:50:00|45662.7|45642.7|45650|45630|45662.7|45642.7|45650|45630|11
1645174210000|2022-02-18 08:50:10|45645.5|45625.5|45637.7|45617.7|45645.5|45625.5|45637.7|45617.7|4
1645174220000|2022-02-18 08:50:20|45640|45620|45635|45615|45640|45620|45632.7|45612.7|3
1645174230000|2022-02-18 08:50:30|45632.7|45612.7|45620.5|45600.5|45632.7|45612.7|45620.5|45600.5|6
1645174240000|2022-02-18 08:50:40|45622.7|45602.7|45600|45580|45625.2|45605.2|45595|45575|21
1645174250000|2022-02-18 08:50:50|45602.3|45582.3|45605.5|45585.5|45605.5|45585.5|45602.3|45582.3|4
1645174260000|2022-02-18 08:51:00|45610.5|45590.5|45624.8|45604.8|45624.8|45604.8|45610.5|45590.5|3
1645174270000|2022-02-18 08:51:10|45617.5|45597.5|45617.7|45597.7|45624.8|45604.8|45615.2|45595.2|8
1645174280000|2022-02-18 08:51:20|45618|45598|45614.8|45594.8|45620.2|45600.2|45614.8|45594.8|2
1645174290000|2022-02-18 08:51:30|45610.2|45590.2|45612.5|45592.5|45612.5|45592.5|45610.2|45590.2|0
1645174300000|2022-02-18 08:51:40|45612.3|45592.3|45610|45590|45614.8|45594.8|45610|45590|1
1645174320000|2022-02-18 08:52:00|45609.8|45589.8|45603|45583|45609.8|45589.8|45600.7|45580.7|3
1645174330000|2022-02-18 08:52:10|45600.7|45580.7|45600.5|45580.5|45600.7|45580.7|45600.5|45580.5|2
1645174340000|2022-02-18 08:52:20|45600.2|45580.2|45592.5|45572.5|45600.2|45580.2|45592.3|45572.3|11
1645174350000|2022-02-18 08:52:30|45590.2|45570.2|45590.2|45570.2|45592.5|45572.5|45590.2|45570.2|2
1645174360000|2022-02-18 08:52:40|45587.5|45567.5|45592.5|45572.5|45592.5|45572.5|45587.5|45567.5|6
1645174370000|2022-02-18 08:52:50|45594.8|45574.8|45590.2|45570.2|45594.8|45574.8|45590.2|45570.2|0
1645174380000|2022-02-18 08:53:00|45595|45575|45600.2|45580.2|45602.3|45582.3|45595|45575|1
1645174390000|2022-02-18 08:53:10|45602.5|45582.5|45607.3|45587.3|45607.5|45587.5|45602.5|45582.5|1
1645174400000|2022-02-18 08:53:20|45605.2|45585.2|45597.5|45577.5|45607.5|45587.5|45595|45575|2
1645174410000|2022-02-18 08:53:30|45595.2|45575.2|45595|45575|45595.2|45575.2|45595|45575|0
1645174430000|2022-02-18 08:53:50|45595.2|45575.2|45597.5|45577.5|45600|45580|45595.2|45575.2|2
1645174440000|2022-02-18 08:54:00|45599.8|45579.8|45600.2|45580.2|45602.5|45582.5|45597.5|45577.5|0
1645174450000|2022-02-18 08:54:10|45600|45580|45600.2|45580.2|45600.2|45580.2|45600|45580|0
1645174460000|2022-02-18 08:54:20|45600|45580|45595.2|45575.2|45600|45580|45595.2|45575.2|0
1645174470000|2022-02-18 08:54:30|45595|45575|45590.2|45570.2|45595|45575|45590.2|45570.2|0
1645174480000|2022-02-18 08:54:40|45592.7|45572.7|45590.2|45570.2|45592.7|45572.7|45590.2|45570.2|0
1645174490000|2022-02-18 08:54:50|45592.5|45572.5|45595|45575|45595|45575|45590.2|45570.2|0
1645174500000|2022-02-18 08:55:00|45592.5|45572.5|45588|45568|45592.5|45572.5|45588|45568|3
1645174510000|2022-02-18 08:55:10|45590.2|45570.2|45592.7|45572.7|45595|45575|45588|45568|1
1645174520000|2022-02-18 08:55:20|45595|45575|45592.7|45572.7|45595|45575|45592.7|45572.7|2
1645174540000|2022-02-18 08:55:40|45584.3|45564.3|45555|45535|45584.3|45564.3|45554.8|45534.8|23
1645174550000|2022-02-18 08:55:50|45554.8|45534.8|45545.2|45525.2|45555|45535|45540|45520|26
1645174560000|2022-02-18 08:56:00|45550|45530|45559.8|45539.8|45559.8|45539.8|45550|45530|3
1645174570000|2022-02-18 08:56:10|45555.2|45535.2|45542.7|45522.7|45557.5|45537.5|45542.5|45522.5|10
1645174580000|2022-02-18 08:56:20|45542.5|45522.5|45520.2|45500.2|45542.5|45522.5|45515|45495|12
1645174590000|2022-02-18 08:56:30|45520|45500|45520.2|45500.2|45524.8|45504.8|45520|45500|0
1645174600000|2022-02-18 08:56:40|45522.5|45502.5|45520.2|45500.2|45522.5|45502.5|45520|45500|2
1645174610000|2022-02-18 08:56:50|45522.7|45502.7|45527.5|45507.5|45527.5|45507.5|45522.7|45502.7|9
1645174620000|2022-02-18 08:57:00|45525.2|45505.2|45522.7|45502.7|45525.2|45505.2|45522.7|45502.7|4
1645174630000|2022-02-18 08:57:10|45525|45505|45542.5|45522.5|45544.8|45524.8|45525|45505|5
1645174640000|2022-02-18 08:57:20|45544.8|45524.8|45550|45530|45550|45530|45542.5|45522.5|0
1645174650000|2022-02-18 08:57:30|45552.3|45532.3|45557.3|45537.3|45557.5|45537.5|45550|45530|0
1645174660000|2022-02-18 08:57:40|45555|45535|45557.5|45537.5|45557.5|45537.5|45555|45535|0
1645174670000|2022-02-18 08:57:50|45557.7|45537.7|45560|45540|45560|45540|45557.7|45537.7|4
1645174680000|2022-02-18 08:58:00|45557.7|45537.7|45559.8|45539.8|45560.2|45540.2|45555.2|45535.2|5
1645174690000|2022-02-18 08:58:10|45557.5|45537.5|45550|45530|45559.8|45539.8|45547.7|45527.7|3
1645174700000|2022-02-18 08:58:20|45547.7|45527.7|45545.2|45525.2|45550|45530|45542.5|45522.5|5
1645174710000|2022-02-18 08:58:30|45547.5|45527.5|45542.7|45522.7|45549.8|45529.8|45542.7|45522.7|5
1645174720000|2022-02-18 08:58:40|45545|45525|45537.5|45517.5|45545|45525|45535|45515|9
1645174730000|2022-02-18 08:58:50|45535.2|45515.2|45529.8|45509.8|45535.2|45515.2|45527.5|45507.5|2
1645174740000|2022-02-18 08:59:00|45530.2|45510.2|45537.5|45517.5|45539.8|45519.8|45527.5|45507.5|12
1645174750000|2022-02-18 08:59:10|45539.8|45519.8|45537.5|45517.5|45539.8|45519.8|45535|45515|1
1645174760000|2022-02-18 08:59:20|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|0
1645174770000|2022-02-18 08:59:30|45532.3|45512.3|45527.7|45507.7|45532.3|45512.3|45527.5|45507.5|3
1645174780000|2022-02-18 08:59:40|45527.5|45507.5|45519.8|45499.8|45529.8|45509.8|45519.8|45499.8|12
1645174790000|2022-02-18 08:59:50|45517.3|45497.3|45517|45497|45517.3|45497.3|45517|45497|2
1645174800000|2022-02-18 09:00:00|45514.8|45494.8|45524.8|45504.8|45525|45505|45505|45485|23
1645174810000|2022-02-18 09:00:10|45525|45505|45529.8|45509.8|45529.8|45509.8|45525|45505|3
1645174820000|2022-02-18 09:00:20|45532|45512|45542.3|45522.3|45549.5|45529.5|45532|45512|12
1645174830000|2022-02-18 09:00:30|45542|45522|45539.8|45519.8|45544.8|45524.8|45539.8|45519.8|2
1645174840000|2022-02-18 09:00:40|45540|45520|45550|45530|45550.2|45530.2|45540|45520|1
1645174850000|2022-02-18 09:00:50|45555|45535|45549.8|45529.8|45557|45537|45549.8|45529.8|2
1645174860000|2022-02-18 09:01:00|45547.3|45527.3|45542.3|45522.3|45547.3|45527.3|45542.3|45522.3|1
1645174870000|2022-02-18 09:01:10|45542|45522|45532.3|45512.3|45542|45522|45532.3|45512.3|4
1645174880000|2022-02-18 09:01:20|45529.8|45509.8|45529.8|45509.8|45529.8|45509.8|45527.3|45507.3|4
1645174890000|2022-02-18 09:01:30|45529.5|45509.5|45519.8|45499.8|45529.5|45509.5|45519.8|45499.8|0
1645174900000|2022-02-18 09:01:40|45515|45495|45509.8|45489.8|45515|45495|45507.5|45487.5|7
1645174910000|2022-02-18 09:01:50|45510|45490|45524.8|45504.8|45527.3|45507.3|45510|45490|2
1645174920000|2022-02-18 09:02:00|45525|45505|45519.8|45499.8|45529.8|45509.8|45514.5|45494.5|6
1645174930000|2022-02-18 09:02:10|45520|45500|45524.8|45504.8|45524.8|45504.8|45520|45500|2
1645174940000|2022-02-18 09:02:20|45527.5|45507.5|45529.8|45509.8|45532.3|45512.3|45527.5|45507.5|1
1645174950000|2022-02-18 09:02:30|45532.3|45512.3|45529.8|45509.8|45534.8|45514.8|45529.8|45509.8|2
1645174960000|2022-02-18 09:02:40|45529.3|45509.3|45519.5|45499.5|45529.3|45509.3|45517|45497|100
1645174970000|2022-02-18 09:02:50|45519.8|45499.8|45526.8|45506.8|45526.8|45506.8|45519.8|45499.8|3
1645174980000|2022-02-18 09:03:00|45529.3|45509.3|45529.3|45509.3|45532|45512|45529.3|45509.3|1
1645174990000|2022-02-18 09:03:10|45527|45507|45536.8|45516.8|45537|45517|45527|45507|8
1645175000000|2022-02-18 09:03:20|45534.5|45514.5|45534.5|45514.5|45539.3|45519.3|45534.5|45514.5|9
1645175010000|2022-02-18 09:03:30|45534.3|45514.3|45532|45512|45534.5|45514.5|45532|45512|5
1645175020000|2022-02-18 09:03:40|45524.5|45504.5|45519.3|45499.3|45524.5|45504.5|45519.3|45499.3|5
1645175030000|2022-02-18 09:03:50|45517|45497|45514.3|45494.3|45519.3|45499.3|45514.3|45494.3|0
1645175040000|2022-02-18 09:04:00|45511.8|45491.8|45509.3|45489.3|45511.8|45491.8|45509.3|45489.3|1
1645175050000|2022-02-18 09:04:10|45509|45489|45499.3|45479.3|45509|45489|45499.3|45479.3|5
1645175060000|2022-02-18 09:04:20|45499.5|45479.5|45504.5|45484.5|45504.5|45484.5|45499.5|45479.5|6
1645175070000|2022-02-18 09:04:30|45509.3|45489.3|45511.8|45491.8|45516.5|45496.5|45509.3|45489.3|3
1645175080000|2022-02-18 09:04:40|45512|45492|45514.3|45494.3|45514.3|45494.3|45512|45492|3
1645175090000|2022-02-18 09:04:50|45512|45492|45514.5|45494.5|45514.5|45494.5|45512|45492|9
1645175100000|2022-02-18 09:05:00|45516.8|45496.8|45512|45492|45516.8|45496.8|45509.8|45489.8|5
1645175110000|2022-02-18 09:05:10|45511.8|45491.8|45504.8|45484.8|45511.8|45491.8|45502|45482|58
1645175120000|2022-02-18 09:05:20|45507|45487|45506.8|45486.8|45509.3|45489.3|45504.5|45484.5|5
1645175130000|2022-02-18 09:05:30|45504.3|45484.3|45513.8|45493.8|45513.8|45493.8|45504.3|45484.3|4
1645175140000|2022-02-18 09:05:40|45511.5|45491.5|45518.8|45498.8|45518.8|45498.8|45511.5|45491.5|6
1645175150000|2022-02-18 09:05:50|45516.5|45496.5|45521.8|45501.8|45521.8|45501.8|45516.5|45496.5|4
1645175160000|2022-02-18 09:06:00|45524|45504|45529.3|45509.3|45529.3|45509.3|45521.8|45501.8|3
1645175170000|2022-02-18 09:06:10|45527|45507|45529.3|45509.3|45529.5|45509.5|45527|45507|0
1645175180000|2022-02-18 09:06:20|45527|45507|45517|45497|45527|45507|45517|45497|1
1645175190000|2022-02-18 09:06:30|45519.3|45499.3|45519.3|45499.3|45519.3|45499.3|45514.5|45494.5|1
1645175200000|2022-02-18 09:06:40|45519.5|45499.5|45519.3|45499.3|45521.8|45501.8|45519.3|45499.3|0
1645175210000|2022-02-18 09:06:50|45516.8|45496.8|45519.3|45499.3|45519.3|45499.3|45514.5|45494.5|0
1645175220000|2022-02-18 09:07:00|45519.5|45499.5|45519.3|45499.3|45519.5|45499.5|45519.3|45499.3|0
1645175230000|2022-02-18 09:07:10|45519.5|45499.5|45524.3|45504.3|45524.3|45504.3|45519.5|45499.5|1
1645175240000|2022-02-18 09:07:20|45526.5|45506.5|45524|45504|45526.5|45506.5|45524|45504|1
1645175250000|2022-02-18 09:07:30|45524.3|45504.3|45526.8|45506.8|45526.8|45506.8|45524|45504|1
1645175260000|2022-02-18 09:07:40|45529.3|45509.3|45529.3|45509.3|45529.3|45509.3|45527|45507|5
1645175280000|2022-02-18 09:08:00|45529|45509|45524.5|45504.5|45531.8|45511.8|45524.5|45504.5|2
1645175290000|2022-02-18 09:08:10|45526.8|45506.8|45531.8|45511.8|45531.8|45511.8|45524.5|45504.5|2
1645175300000|2022-02-18 09:08:20|45529.5|45509.5|45529.3|45509.3|45531.8|45511.8|45529.3|45509.3|2
1645175310000|2022-02-18 09:08:30|45524.5|45504.5|45524.5|45504.5|45526.8|45506.8|45524.5|45504.5|3
1645175320000|2022-02-18 09:08:40|45522.3|45502.3|45524.5|45504.5|45524.5|45504.5|45522.3|45502.3|1
1645175330000|2022-02-18 09:08:50|45522.3|45502.3|45524.3|45504.3|45524.5|45504.5|45519.5|45499.5|2
1645175340000|2022-02-18 09:09:00|45522|45502|45544.5|45524.5|45544.5|45524.5|45522|45502|5
1645175350000|2022-02-18 09:09:10|45544.3|45524.3|45544.3|45524.3|45544.3|45524.3|45541.8|45521.8|2
1645175360000|2022-02-18 09:09:20|45544.5|45524.5|45549.3|45529.3|45551.8|45531.8|45544.5|45524.5|11
1645175370000|2022-02-18 09:09:30|45544.3|45524.3|45544.3|45524.3|45544.3|45524.3|45544.3|45524.3|0
1645175380000|2022-02-18 09:09:40|45544.5|45524.5|45546.8|45526.8|45546.8|45526.8|45544.3|45524.3|2
1645175390000|2022-02-18 09:09:50|45547|45527|45547|45527|45547|45527|45547|45527|2
1645175400000|2022-02-18 09:10:00|45547.3|45527.3|45541.8|45521.8|45549.5|45529.5|45541.8|45521.8|5
1645175410000|2022-02-18 09:10:10|45539.3|45519.3|45519.5|45499.5|45539.3|45519.3|45517.3|45497.3|3
1645175420000|2022-02-18 09:10:20|45517.3|45497.3|45506.8|45486.8|45517.3|45497.3|45506.8|45486.8|13
1645175430000|2022-02-18 09:10:30|45504.3|45484.3|45499.3|45479.3|45504.3|45484.3|45499.3|45479.3|3
1645175440000|2022-02-18 09:10:40|45499.5|45479.5|45489.5|45469.5|45499.5|45479.5|45489.5|45469.5|6
1645175450000|2022-02-18 09:10:50|45487.3|45467.3|45489.5|45469.5|45491.8|45471.8|45487.3|45467.3|5
1645175460000|2022-02-18 09:11:00|45491.8|45471.8|45484.3|45464.3|45491.8|45471.8|45484.3|45464.3|6
1645175470000|2022-02-18 09:11:10|45484.5|45464.5|45486.8|45466.8|45486.8|45466.8|45484.3|45464.3|1
1645175480000|2022-02-18 09:11:20|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|45489.3|45469.3|1
1645175490000|2022-02-18 09:11:30|45489.5|45469.5|45494.3|45474.3|45499|45479|45489.5|45469.5|1
1645175500000|2022-02-18 09:11:40|45497|45477|45494.3|45474.3|45499.3|45479.3|45494.3|45474.3|0
1645175510000|2022-02-18 09:11:50|45491.8|45471.8|45496.8|45476.8|45496.8|45476.8|45491.8|45471.8|1
1645175520000|2022-02-18 09:12:00|45496.5|45476.5|45491.8|45471.8|45496.8|45476.8|45491.8|45471.8|0
1645175530000|2022-02-18 09:12:10|45489.5|45469.5|45494.3|45474.3|45494.3|45474.3|45489.5|45469.5|1
1645175540000|2022-02-18 09:12:20|||||||||1
1645175550000|2022-02-18 09:12:30|45494.5|45474.5|45494.5|45474.5|45494.5|45474.5|45491.8|45471.8|1
1645175560000|2022-02-18 09:12:40|45496.8|45476.8|45494.3|45474.3|45497|45477|45494.3|45474.3|1
1645175570000|2022-02-18 09:12:50|45494.5|45474.5|45489.8|45469.8|45496.8|45476.8|45487.3|45467.3|142
1645175580000|2022-02-18 09:13:00|45490|45470|45485|45465|45490|45470|45484.8|45464.8|3
1645175590000|2022-02-18 09:13:10|45487.3|45467.3|45484.8|45464.8|45487.3|45467.3|45484.8|45464.8|1
1645175600000|2022-02-18 09:13:20|45489.8|45469.8|45489.8|45469.8|45490|45470|45489.8|45469.8|1
1645175610000|2022-02-18 09:13:30|45490|45470|45487.5|45467.5|45490|45470|45487.5|45467.5|0
1645175620000|2022-02-18 09:13:40|45489.8|45469.8|45485|45465|45489.8|45469.8|45484.8|45464.8|0
1645175630000|2022-02-18 09:13:50|45484.5|45464.5|45485|45465|45485|45465|45482.3|45462.3|4
1645175640000|2022-02-18 09:14:00|45484.8|45464.8|45485|45465|45485|45465|45477.5|45457.5|18
1645175650000|2022-02-18 09:14:10|45495|45475|45502.3|45482.3|45502.5|45482.5|45495|45475|1
1645175660000|2022-02-18 09:14:20|45502.5|45482.5|45512.3|45492.3|45512.3|45492.3|45502.5|45482.5|2
1645175670000|2022-02-18 09:14:30|45510|45490|45512.5|45492.5|45514.8|45494.8|45510|45490|1
1645175680000|2022-02-18 09:14:40|45510|45490|45514.8|45494.8|45515|45495|45510|45490|1
1645175690000|2022-02-18 09:14:50|45515|45495|45520|45500|45522.3|45502.3|45515|45495|15
1645175700000|2022-02-18 09:15:00|45524.8|45504.8|45509.8|45489.8|45524.8|45504.8|45507.7|45487.7|6
1645175710000|2022-02-18 09:15:10|45507.5|45487.5|45510.2|45490.2|45510.2|45490.2|45502.5|45482.5|4
1645175720000|2022-02-18 09:15:20|45512.5|45492.5|45512.5|45492.5|45512.7|45492.7|45510.2|45490.2|1
1645175730000|2022-02-18 09:15:30|45512.7|45492.7|45514.8|45494.8|45519.5|45499.5|45512.7|45492.7|0
1645175740000|2022-02-18 09:15:40|45512.5|45492.5|45510|45490|45512.5|45492.5|45510|45490|4
1645175750000|2022-02-18 09:15:50|45514.8|45494.8|45519.8|45499.8|45519.8|45499.8|45514.8|45494.8|1
1645175760000|2022-02-18 09:16:00|45517.5|45497.5|45512.3|45492.3|45519.8|45499.8|45512.3|45492.3|1
1645175770000|2022-02-18 09:16:10|45512.5|45492.5|45514.8|45494.8|45514.8|45494.8|45512.5|45492.5|1
1645175780000|2022-02-18 09:16:20|45519.5|45499.5|45522|45502|45522|45502|45514.8|45494.8|1
1645175790000|2022-02-18 09:16:30|45520|45500|45519.8|45499.8|45522.5|45502.5|45519.8|45499.8|2
1645175800000|2022-02-18 09:16:40|45520|45500|45522.3|45502.3|45522.5|45502.5|45519.8|45499.8|2
1645175810000|2022-02-18 09:16:50|45522.5|45502.5|45524.8|45504.8|45524.8|45504.8|45520|45500|0
1645175820000|2022-02-18 09:17:00|45522.3|45502.3|45497.5|45477.5|45522.3|45502.3|45497.5|45477.5|9
1645175830000|2022-02-18 09:17:10|45497.3|45477.3|45494.8|45474.8|45497.3|45477.3|45492.5|45472.5|1
1645175840000|2022-02-18 09:17:20|45492.5|45472.5|45487.5|45467.5|45492.5|45472.5|45487.5|45467.5|3
1645175850000|2022-02-18 09:17:30|45490|45470|45500|45480|45500|45480|45490|45470|5
1645175860000|2022-02-18 09:17:40|45504.8|45484.8|45504.8|45484.8|45505|45485|45502.5|45482.5|5
1645175870000|2022-02-18 09:17:50|45505|45485|45515|45495|45515|45495|45504.8|45484.8|2
1645175880000|2022-02-18 09:18:00|45519.5|45499.5|45519.8|45499.8|45519.8|45499.8|45519.5|45499.5|3
1645175890000|2022-02-18 09:18:10|45522.3|45502.3|45515|45495|45522.3|45502.3|45515|45495|2
1645175900000|2022-02-18 09:18:20|45517.3|45497.3|45519.8|45499.8|45519.8|45499.8|45515|45495|0
1645175910000|2022-02-18 09:18:30|45514.8|45494.8|45510|45490|45514.8|45494.8|45510|45490|2
1645175920000|2022-02-18 09:18:40|45512.5|45492.5|45514.8|45494.8|45514.8|45494.8|45510|45490|0
1645175930000|2022-02-18 09:18:50|45515|45495|45519.8|45499.8|45519.8|45499.8|45515|45495|2
1645175940000|2022-02-18 09:19:00|45519.5|45499.5|45525|45505|45527.3|45507.3|45515|45495|4
1645175950000|2022-02-18 09:19:10|45527.3|45507.3|45529.8|45509.8|45529.8|45509.8|45525|45505|4
1645175960000|2022-02-18 09:19:20|45527.3|45507.3|45525|45505|45527.3|45507.3|45525|45505|2
1645175980000|2022-02-18 09:19:40|45527.3|45507.3|45527.3|45507.3|45527.3|45507.3|45527.3|45507.3|3
1645175990000|2022-02-18 09:19:50|45527.5|45507.5|45532.7|45512.7|45532.7|45512.7|45527.5|45507.5|1
1645176000000|2022-02-18 09:20:00|45532.5|45512.5|45515.2|45495.2|45532.5|45512.5|45515.2|45495.2|11
1645176010000|2022-02-18 09:20:10|45515|45495|45512.5|45492.5|45515|45495|45512.5|45492.5|1
1645176020000|2022-02-18 09:20:20|45514.8|45494.8|45524.3|45504.3|45524.3|45504.3|45510|45490|4
1645176030000|2022-02-18 09:20:30|45524.5|45504.5|45525|45505|45527.5|45507.5|45524.5|45504.5|4
1645176040000|2022-02-18 09:20:40|45525.2|45505.2|45527.5|45507.5|45529.8|45509.8|45525|45505|0
1645176050000|2022-02-18 09:20:50|45527.3|45507.3|45529.8|45509.8|45529.8|45509.8|45525.2|45505.2|0
1645176060000|2022-02-18 09:21:00|45527.5|45507.5|45524.8|45504.8|45529.8|45509.8|45524.5|45504.5|3
1645176070000|2022-02-18 09:21:10|45522.5|45502.5|45529.8|45509.8|45529.8|45509.8|45522.5|45502.5|0
1645176080000|2022-02-18 09:21:20|45525.2|45505.2|45525.2|45505.2|45525.2|45505.2|45523|45503|0
1645176090000|2022-02-18 09:21:30|45520.2|45500.2|45520.2|45500.2|45520.2|45500.2|45518|45498|1
1645176100000|2022-02-18 09:21:40|45517.5|45497.5|45519.8|45499.8|45519.8|45499.8|45517.5|45497.5|0
1645176110000|2022-02-18 09:21:50|45517.5|45497.5|45520|45500|45520.2|45500.2|45515.2|45495.2|0
1645176120000|2022-02-18 09:22:00|45517.7|45497.7|45495.2|45475.2|45520|45500|45494.8|45474.8|11
1645176140000|2022-02-18 09:22:20|45495|45475|45490|45470|45495|45475|45485|45465|5
1645176160000|2022-02-18 09:22:40|45487.7|45467.7|45490|45470|45490.2|45470.2|45485.5|45465.5|3
1645176170000|2022-02-18 09:22:50|45492.3|45472.3|45492.5|45472.5|45492.5|45472.5|45490|45470|3
1645176180000|2022-02-18 09:23:00|45490|45470|45487.5|45467.5|45490|45470|45487.3|45467.3|2
1645176190000|2022-02-18 09:23:10|45485.2|45465.2|45487.5|45467.5|45487.5|45467.5|45485.2|45465.2|0
1645176200000|2022-02-18 09:23:20|45487.7|45467.7|45485.2|45465.2|45489.8|45469.8|45485.2|45465.2|0
1645176210000|2022-02-18 09:23:30|45490|45470|45490|45470|45492.3|45472.3|45489.8|45469.8|1
1645176220000|2022-02-18 09:23:40|45495|45475|45497.3|45477.3|45497.3|45477.3|45495|45475|3
1645176230000|2022-02-18 09:23:50|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|0
1645176240000|2022-02-18 09:24:00|45502.3|45482.3|45504.8|45484.8|45504.8|45484.8|45502.3|45482.3|1
1645176250000|2022-02-18 09:24:10|45500|45480|45497.5|45477.5|45500|45480|45497.5|45477.5|5
1645176260000|2022-02-18 09:24:20|45497.3|45477.3|45499.8|45479.8|45499.8|45479.8|45497.3|45477.3|2
1645176270000|2022-02-18 09:24:30|45500|45480|45502.3|45482.3|45502.3|45482.3|45500|45480|3
1645176280000|2022-02-18 09:24:40|45500|45480|45499.8|45479.8|45502.3|45482.3|45499.8|45479.8|1
1645176290000|2022-02-18 09:24:50|45502|45482|45502.3|45482.3|45502.3|45482.3|45499.8|45479.8|0
1645176300000|2022-02-18 09:25:00|45500|45480|45515|45495|45515|45495|45500|45480|5
1645176310000|2022-02-18 09:25:10|45517.5|45497.5|45519.8|45499.8|45519.8|45499.8|45517.3|45497.3|2
1645176320000|2022-02-18 09:25:20|45519.5|45499.5|45510|45490|45519.5|45499.5|45507.7|45487.7|5
1645176330000|2022-02-18 09:25:30|45509.8|45489.8|45510|45490|45510|45490|45509.8|45489.8|1
1645176340000|2022-02-18 09:25:40|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|45507.5|45487.5|5
1645176350000|2022-02-18 09:25:50|45507.3|45487.3|45502.5|45482.5|45507.3|45487.3|45502.5|45482.5|0
1645176360000|2022-02-18 09:26:00|45500.2|45480.2|45497|45477|45500.2|45480.2|45497|45477|6
1645176370000|2022-02-18 09:26:10|45494.8|45474.8|45514.8|45494.8|45514.8|45494.8|45492.5|45472.5|8
1645176380000|2022-02-18 09:26:20|45519.8|45499.8|45520|45500|45520|45500|45515.2|45495.2|4
1645176390000|2022-02-18 09:26:30|45522.5|45502.5|45522.3|45502.3|45522.5|45502.5|45522.3|45502.3|0
1645176400000|2022-02-18 09:26:40|45520|45500|45522.5|45502.5|45522.5|45502.5|45519.8|45499.8|0
1645176410000|2022-02-18 09:26:50|45522.7|45502.7|45527.3|45507.3|45527.3|45507.3|45522.7|45502.7|1
1645176420000|2022-02-18 09:27:00|45525|45505|45525|45505|45529.8|45509.8|45525|45505|2
1645176440000|2022-02-18 09:27:20|45527.5|45507.5|45530|45510|45530|45510|45527.5|45507.5|3
1645176450000|2022-02-18 09:27:30|45532.5|45512.5|45532.3|45512.3|45532.5|45512.5|45532.3|45512.3|1
1645176460000|2022-02-18 09:27:40|45532.5|45512.5|45539.8|45519.8|45539.8|45519.8|45532.5|45512.5|2
1645176470000|2022-02-18 09:27:50|45540|45520|45544.8|45524.8|45544.8|45524.8|45540|45520|3
1645176480000|2022-02-18 09:28:00|45544.5|45524.5|45549.8|45529.8|45549.8|45529.8|45542.3|45522.3|4
1645176490000|2022-02-18 09:28:10|45552.7|45532.7|45559.8|45539.8|45560|45540|45552.7|45532.7|4
1645176500000|2022-02-18 09:28:20|45557.5|45537.5|45557.3|45537.3|45557.5|45537.5|45554.8|45534.8|10
1645176510000|2022-02-18 09:28:30|45562.3|45542.3|45559.8|45539.8|45562.3|45542.3|45559.8|45539.8|2
1645176520000|2022-02-18 09:28:40|45560|45540|45559.8|45539.8|45564.8|45544.8|45559.8|45539.8|8
1645176530000|2022-02-18 09:28:50|45562.3|45542.3|45562.3|45542.3|45562.3|45542.3|45559.8|45539.8|0
1645176540000|2022-02-18 09:29:00|45559.8|45539.8|45559.8|45539.8|45560|45540|45557.5|45537.5|2
1645176550000|2022-02-18 09:29:10|45560|45540|45559.8|45539.8|45562.3|45542.3|45559.5|45539.5|6
1645176560000|2022-02-18 09:29:20|45560|45540|45559.8|45539.8|45562.3|45542.3|45559.8|45539.8|1
1645176570000|2022-02-18 09:29:30|45562.3|45542.3|45552|45532|45562.3|45542.3|45552|45532|3
1645176580000|2022-02-18 09:29:40|45552.3|45532.3|45549.8|45529.8|45552.3|45532.3|45549.8|45529.8|10
1645176590000|2022-02-18 09:29:50|45554.8|45534.8|45554.8|45534.8|45554.8|45534.8|45549.8|45529.8|3
1645176600000|2022-02-18 09:30:00|45549.8|45529.8|45547.3|45527.3|45549.8|45529.8|45544.8|45524.8|7
1645176610000|2022-02-18 09:30:10|45547.5|45527.5|45547.3|45527.3|45547.5|45527.5|45545|45525|3
1645176620000|2022-02-18 09:30:20|45545|45525|45545|45525|45545|45525|45545|45525|1
1645176630000|2022-02-18 09:30:30|45542.7|45522.7|45545|45525|45547.3|45527.3|45542.7|45522.7|0
1645176640000|2022-02-18 09:30:40|45547.3|45527.3|45559.5|45539.5|45559.5|45539.5|45545.2|45525.2|3
1645176650000|2022-02-18 09:30:50|45559.8|45539.8|45579.8|45559.8|45579.8|45559.8|45559.8|45539.8|16
1645176660000|2022-02-18 09:31:00|45580|45560|45582.3|45562.3|45582.3|45562.3|45579.8|45559.8|1
1645176670000|2022-02-18 09:31:10|45580|45560|45577.5|45557.5|45580|45560|45577.5|45557.5|2
1645176680000|2022-02-18 09:31:20|45577.3|45557.3|45564.8|45544.8|45577.3|45557.3|45564.8|45544.8|1
1645176690000|2022-02-18 09:31:30|45565|45545|45564.8|45544.8|45565|45545|45564.8|45544.8|0
1645176700000|2022-02-18 09:31:40|45565|45545|45564.5|45544.5|45565|45545|45564.5|45544.5|2
1645176710000|2022-02-18 09:31:50|45560|45540|45550|45530|45560|45540|45547.7|45527.7|4
1645176720000|2022-02-18 09:32:00|45547.7|45527.7|45535|45515|45550|45530|45535|45515|25
1645176730000|2022-02-18 09:32:10|45537.3|45517.3|45562|45542|45564.5|45544.5|45535|45515|9
1645176740000|2022-02-18 09:32:20|45564.3|45544.3|45559.3|45539.3|45564.3|45544.3|45559.3|45539.3|101
1645176750000|2022-02-18 09:32:30|45557|45537|45556.8|45536.8|45559.3|45539.3|45554.3|45534.3|0
1645176760000|2022-02-18 09:32:40|45554.3|45534.3|45554.5|45534.5|45554.5|45534.5|45552|45532|105
1645176770000|2022-02-18 09:32:50|45556.8|45536.8|45557|45537|45557|45537|45556.8|45536.8|4
1645176780000|2022-02-18 09:33:00|45559.3|45539.3|45556.8|45536.8|45564.3|45544.3|45556.8|45536.8|104
1645176790000|2022-02-18 09:33:10|45554.3|45534.3|45554.3|45534.3|45559.3|45539.3|45554.3|45534.3|4
1645176800000|2022-02-18 09:33:20|45554.5|45534.5|45554.3|45534.3|45554.5|45534.5|45554.3|45534.3|0
1645176810000|2022-02-18 09:33:30|45552|45532|45544.1|45524.1|45552|45532|45539.5|45519.5|172
1645176820000|2022-02-18 09:33:40|45541.8|45521.8|45539.3|45519.3|45541.8|45521.8|45539.3|45519.3|1
1645176830000|2022-02-18 09:33:50|45534.5|45514.5|45532|45512|45534.5|45514.5|45529.8|45509.8|5
1645176840000|2022-02-18 09:34:00|45529.8|45509.8|45524.3|45504.3|45531.8|45511.8|45524.3|45504.3|8
1645176850000|2022-02-18 09:34:10|45524.5|45504.5|45524.3|45504.3|45524.5|45504.5|45524.3|45504.3|1
1645176860000|2022-02-18 09:34:20|45524.1|45504.1|45524.8|45504.8|45524.8|45504.8|45519.5|45499.5|1
1645176870000|2022-02-18 09:34:30|45529.5|45509.5|45531.8|45511.8|45531.8|45511.8|45529.3|45509.3|2
1645176880000|2022-02-18 09:34:40|45534.3|45514.3|45534.3|45514.3|45534.3|45514.3|45531.8|45511.8|0
1645176890000|2022-02-18 09:34:50|45534.5|45514.5|45534.3|45514.3|45534.5|45514.5|45534.3|45514.3|0
1645176900000|2022-02-18 09:35:00|45534.5|45514.5|45544.3|45524.3|45544.3|45524.3|45534.3|45514.3|6
1645176910000|2022-02-18 09:35:10|45544.5|45524.5|45544.3|45524.3|45544.5|45524.5|45541.8|45521.8|0
1645176920000|2022-02-18 09:35:20|45544.1|45524.1|45544.3|45524.3|45544.3|45524.3|45539.5|45519.5|0
1645176930000|2022-02-18 09:35:30|45544.5|45524.5|45549.3|45529.3|45549.3|45529.3|45544.5|45524.5|2
1645176940000|2022-02-18 09:35:40|45544.5|45524.5|45539.5|45519.5|45544.5|45524.5|45537.3|45517.3|2
1645176950000|2022-02-18 09:35:50|45537.3|45517.3|45541.8|45521.8|45544.3|45524.3|45537.3|45517.3|1
1645176960000|2022-02-18 09:36:00|45539.5|45519.5|45554.3|45534.3|45561.8|45541.8|45539.3|45519.3|3
1645176970000|2022-02-18 09:36:10|45554.5|45534.5|45554.8|45534.8|45554.8|45534.8|45554.5|45534.5|0
1645176980000|2022-02-18 09:36:20|45554.5|45534.5|45554.5|45534.5|45554.5|45534.5|45554.5|45534.5|0
1645176990000|2022-02-18 09:36:30|45549.8|45529.8|45549.3|45529.3|45549.8|45529.8|45544.8|45524.8|0
1645177000000|2022-02-18 09:36:40|||||||||1
1645177010000|2022-02-18 09:36:50|45549.5|45529.5|45549.3|45529.3|45549.5|45529.5|45549.3|45529.3|0
1645177020000|2022-02-18 09:37:00|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|45546.8|45526.8|0
1645177030000|2022-02-18 09:37:10|45549.3|45529.3|45544.3|45524.3|45549.3|45529.3|45544.3|45524.3|0
1645177040000|2022-02-18 09:37:20|45544.5|45524.5|45542.3|45522.3|45549.3|45529.3|45542.3|45522.3|6
1645177050000|2022-02-18 09:37:30|45539.8|45519.8|45539.5|45519.5|45539.8|45519.8|45539.5|45519.5|1
1645177060000|2022-02-18 09:37:40|45534.5|45514.5|45534.5|45514.5|45534.5|45514.5|45532.3|45512.3|3
1645177070000|2022-02-18 09:37:50|45537|45517|45536.8|45516.8|45539.3|45519.3|45536.8|45516.8|1
1645177080000|2022-02-18 09:38:00|45537|45517|45534.5|45514.5|45539.3|45519.3|45534.5|45514.5|1
1645177090000|2022-02-18 09:38:10|45537|45517|45539.3|45519.3|45539.5|45519.5|45536.8|45516.8|5
1645177100000|2022-02-18 09:38:20|45539.5|45519.5|45554.5|45534.5|45554.5|45534.5|45539.5|45519.5|3
1645177110000|2022-02-18 09:38:30|45554.8|45534.8|45554.3|45534.3|45559.3|45539.3|45554.3|45534.3|1
1645177120000|2022-02-18 09:38:40|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|45551.8|45531.8|0
1645177130000|2022-02-18 09:38:50|45549.3|45529.3|45544.3|45524.3|45549.3|45529.3|45544.3|45524.3|0
1645177140000|2022-02-18 09:39:00|45544.5|45524.5|45544.1|45524.1|45547|45527|45544.1|45524.1|1
1645177150000|2022-02-18 09:39:10|45541.8|45521.8|45544.3|45524.3|45544.3|45524.3|45539.5|45519.5|0
1645177160000|2022-02-18 09:39:20|45542|45522|45544.3|45524.3|45544.3|45524.3|45542|45522|0
1645177170000|2022-02-18 09:39:30|45544.5|45524.5|45551.8|45531.8|45551.8|45531.8|45544.5|45524.5|2
1645177180000|2022-02-18 09:39:40|45554.3|45534.3|45554.3|45534.3|45556.8|45536.8|45554.3|45534.3|2
1645177190000|2022-02-18 09:39:50|45552|45532|45552|45532|45552|45532|45552|45532|0
1645177200000|2022-02-18 09:40:00|45551.8|45531.8|45550|45530|45554.5|45534.5|45550|45530|46
1645177210000|2022-02-18 09:40:10|45554.5|45534.5|45557|45537|45559.5|45539.5|45554.3|45534.3|5
1645177220000|2022-02-18 09:40:20|45559.3|45539.3|45554.8|45534.8|45559.3|45539.3|45552.3|45532.3|0
1645177230000|2022-02-18 09:40:30|45557|45537|45554.8|45534.8|45559.5|45539.5|45554.8|45534.8|9
1645177240000|2022-02-18 09:40:40|45555|45535|45552.3|45532.3|45559.5|45539.5|45549.8|45529.8|4
1645177250000|2022-02-18 09:40:50|45549.8|45529.8|45540|45520|45549.8|45529.8|45540|45520|5
1645177260000|2022-02-18 09:41:00|45537|45517|45531.8|45511.8|45537|45517|45529.5|45509.5|7
1645177270000|2022-02-18 09:41:10|45529.5|45509.5|45529.5|45509.5|45532.3|45512.3|45527.3|45507.3|5
1645177280000|2022-02-18 09:41:20|45529.8|45509.8|45529.8|45509.8|45532.3|45512.3|45529.8|45509.8|3
1645177290000|2022-02-18 09:41:30|45532.3|45512.3|45534.8|45514.8|45534.8|45514.8|45532.3|45512.3|2
1645177300000|2022-02-18 09:41:40|45534.5|45514.5|45532.3|45512.3|45534.8|45514.8|45532.3|45512.3|0
1645177310000|2022-02-18 09:41:50|45534.8|45514.8|45534.8|45514.8|45534.8|45514.8|45534.5|45514.5|0
1645177320000|2022-02-18 09:42:00|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|45537.3|45517.3|5
1645177330000|2022-02-18 09:42:10|45539.8|45519.8|45539.8|45519.8|45542.3|45522.3|45539.8|45519.8|0
1645177340000|2022-02-18 09:42:20|45539.5|45519.5|45542|45522|45542|45522|45537|45517|0
1645177350000|2022-02-18 09:42:30|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|45539.8|45519.8|0
1645177370000|2022-02-18 09:42:50|45539.5|45519.5|45539.8|45519.8|45539.8|45519.8|45537.3|45517.3|3
1645177380000|2022-02-18 09:43:00|45537.3|45517.3|45537|45517|45537.3|45517.3|45537|45517|4
1645177390000|2022-02-18 09:43:10|45539.3|45519.3|45537.3|45517.3|45539.3|45519.3|45534.5|45514.5|1
1645177400000|2022-02-18 09:43:20|45534.8|45514.8|45545|45525|45545.3|45525.3|45534.5|45514.5|14
1645177410000|2022-02-18 09:43:30|45545.3|45525.3|45545|45525|45545.3|45525.3|45545|45525|0
1645177420000|2022-02-18 09:43:40|45545.3|45525.3|45545.3|45525.3|45550|45530|45545.3|45525.3|1
1645177430000|2022-02-18 09:43:50|45547.5|45527.5|45547.5|45527.5|45549.8|45529.8|45545.3|45525.3|0
1645177440000|2022-02-18 09:44:00|45547.8|45527.8|45545|45525|45550|45530|45545|45525|6
1645177450000|2022-02-18 09:44:10|45544.8|45524.8|45540|45520|45545|45525|45540|45520|4
1645177460000|2022-02-18 09:44:20|45540.3|45520.3|45545|45525|45545|45525|45540|45520|0
1645177470000|2022-02-18 09:44:30|45540.3|45520.3|45540|45520|45542.3|45522.3|45540|45520|1
1645177490000|2022-02-18 09:44:50|45535.3|45515.3|45535.3|45515.3|45537.5|45517.5|45535.3|45515.3|0
1645177500000|2022-02-18 09:45:00|45537.5|45517.5|45547.3|45527.3|45547.3|45527.3|45535.3|45515.3|3
1645177510000|2022-02-18 09:45:10|45545|45525|45545.3|45525.3|45545.3|45525.3|45545|45525|2
1645177540000|2022-02-18 09:45:40|45545|45525|45542.8|45522.8|45545.3|45525.3|45542.8|45522.8|0
1645177550000|2022-02-18 09:45:50|45545|45525|45545.3|45525.3|45547.8|45527.8|45542.8|45522.8|2
1645177560000|2022-02-18 09:46:00|45542.8|45522.8|45537.8|45517.8|45542.8|45522.8|45535.3|45515.3|2
1645177570000|2022-02-18 09:46:10|45537.5|45517.5|45537.8|45517.8|45537.8|45517.8|45535.3|45515.3|0
1645177580000|2022-02-18 09:46:20|45535.3|45515.3|45517.8|45497.8|45535.3|45515.3|45517.8|45497.8|5
1645177590000|2022-02-18 09:46:30|45517.3|45497.3|45515|45495|45517.3|45497.3|45514.8|45494.8|1
1645177600000|2022-02-18 09:46:40|45514.8|45494.8|45512.8|45492.8|45515.3|45495.3|45512.8|45492.8|2
1645177610000|2022-02-18 09:46:50|45510.3|45490.3|45507.8|45487.8|45510.3|45490.3|45507.8|45487.8|1
1645177620000|2022-02-18 09:47:00|45508|45488|45507.8|45487.8|45510.3|45490.3|45507.8|45487.8|7
1645177630000|2022-02-18 09:47:10|45507.5|45487.5|45507.8|45487.8|45507.8|45487.8|45505.3|45485.3|4
1645177640000|2022-02-18 09:47:20|45507.5|45487.5|45492.8|45472.8|45507.5|45487.5|45480.3|45460.3|18
1645177650000|2022-02-18 09:47:30|45488|45468|45490.3|45470.3|45490.3|45470.3|45488|45468|7
1645177660000|2022-02-18 09:47:40|45490|45470|45490.3|45470.3|45490.3|45470.3|45485.3|45465.3|1
1645177670000|2022-02-18 09:47:50|45490|45470|45490.3|45470.3|45490.3|45470.3|45487.8|45467.8|0
1645177680000|2022-02-18 09:48:00|45490.7|45470.7|45490.5|45470.5|45490.7|45470.7|45490.5|45470.5|1
1645177690000|2022-02-18 09:48:10|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|4
1645177700000|2022-02-18 09:48:20|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|45482.8|45462.8|2
1645177710000|2022-02-18 09:48:30|45485.3|45465.3|45482.8|45462.8|45490|45470|45482.8|45462.8|8
1645177720000|2022-02-18 09:48:40|45480.3|45460.3|45487.8|45467.8|45487.8|45467.8|45480|45460|9
1645177740000|2022-02-18 09:49:00|45490.3|45470.3|45495.3|45475.3|45500.3|45480.3|45490.3|45470.3|9
1645177750000|2022-02-18 09:49:10|45497.8|45477.8|45500.3|45480.3|45502.8|45482.8|45497.8|45477.8|17
1645177760000|2022-02-18 09:49:20|45500|45480|45500.3|45480.3|45500.3|45480.3|45495.3|45475.3|3
1645177780000|2022-02-18 09:49:40|45500|45480|45500|45480|45500|45480|45500|45480|3
1645177790000|2022-02-18 09:49:50|45497.8|45477.8|45495.3|45475.3|45500|45480|45495.3|45475.3|3
1645177800000|2022-02-18 09:50:00|45495.5|45475.5|45495.3|45475.3|45500|45480|45495.3|45475.3|1
1645177810000|2022-02-18 09:50:10|45495.5|45475.5|45487.8|45467.8|45500|45480|45487.8|45467.8|12
1645177830000|2022-02-18 09:50:30|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|45490.3|45470.3|5
1645177850000|2022-02-18 09:50:50|45490|45470|45482.8|45462.8|45490|45470|45482.8|45462.8|19
1645177860000|2022-02-18 09:51:00|45480.5|45460.5|45475.5|45455.5|45480.5|45460.5|45475.5|45455.5|4
1645177870000|2022-02-18 09:51:10|45478|45458|45482.5|45462.5|45482.8|45462.8|45478|45458|2
1645177880000|2022-02-18 09:51:20|45485.3|45465.3|45490.3|45470.3|45490.3|45470.3|45485.3|45465.3|0
1645177890000|2022-02-18 09:51:30|45495.3|45475.3|45492.8|45472.8|45500.3|45480.3|45492.8|45472.8|14
1645177900000|2022-02-18 09:51:40|45492.5|45472.5|45492.8|45472.8|45495|45475|45490.3|45470.3|6
1645177910000|2022-02-18 09:51:50|45495.3|45475.3|45495.3|45475.3|45495.3|45475.3|45492.5|45472.5|1
1645177920000|2022-02-18 09:52:00|45495|45475|45495.3|45475.3|45495.3|45475.3|45495|45475|0
1645177930000|2022-02-18 09:52:10|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|0
1645177940000|2022-02-18 09:52:20|45497.8|45477.8|45507.3|45487.3|45507.3|45487.3|45497.8|45477.8|2
1645177950000|2022-02-18 09:52:30|45505|45485|45505|45485|45507.3|45487.3|45505|45485|0
1645177960000|2022-02-18 09:52:40|||||||||2
1645177970000|2022-02-18 09:52:50|45507.3|45487.3|45505.3|45485.3|45510|45490|45505|45485|2
1645177980000|2022-02-18 09:53:00|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|45502.3|45482.3|1
1645177990000|2022-02-18 09:53:10|45490.5|45470.5|45497.5|45477.5|45497.5|45477.5|45490.5|45470.5|4
1645178000000|2022-02-18 09:53:20|45497.8|45477.8|45505|45485|45505|45485|45497.8|45477.8|0
1645178010000|2022-02-18 09:53:30|45500.3|45480.3|45497.8|45477.8|45500.3|45480.3|45497.8|45477.8|1
1645178020000|2022-02-18 09:53:40|||||||||4
1645178030000|2022-02-18 09:53:50|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|0
1645178040000|2022-02-18 09:54:00|||||||||3
1645178050000|2022-02-18 09:54:10|45500|45480|45500|45480|45502.3|45482.3|45500|45480|1
1645178070000|2022-02-18 09:54:30|45502.5|45482.5|45502.5|45482.5|45502.5|45482.5|45502.5|45482.5|0
1645178100000|2022-02-18 09:55:00|45505|45485|45507.8|45487.8|45507.8|45487.8|45502.8|45482.8|1
1645178110000|2022-02-18 09:55:10|||||||||2
1645178120000|2022-02-18 09:55:20|45510|45490|45510|45490|45510|45490|45510|45490|1
1645178130000|2022-02-18 09:55:30|45512.5|45492.5|45515|45495|45520|45500|45512.5|45492.5|3
1645178140000|2022-02-18 09:55:40|45515.3|45495.3|45515.3|45495.3|45520|45500|45515.3|45495.3|11
1645178150000|2022-02-18 09:55:50|45517.5|45497.5|45515.3|45495.3|45517.8|45497.8|45512.8|45492.8|0
1645178160000|2022-02-18 09:56:00|45515|45495|45510.3|45490.3|45515|45495|45510.3|45490.3|2
1645178170000|2022-02-18 09:56:10|45512.8|45492.8|45515.3|45495.3|45515.3|45495.3|45510.3|45490.3|5
1645178180000|2022-02-18 09:56:20|45512.8|45492.8|45510|45490|45512.8|45492.8|45510|45490|4
1645178190000|2022-02-18 09:56:30|45510.3|45490.3|45505.3|45485.3|45510.3|45490.3|45505.3|45485.3|1
1645178200000|2022-02-18 09:56:40|45505.5|45485.5|45505.3|45485.3|45510|45490|45505.3|45485.3|0
1645178210000|2022-02-18 09:56:50|45507.5|45487.5|45510|45490|45510|45490|45505.3|45485.3|0
1645178220000|2022-02-18 09:57:00|45507.8|45487.8|45502.5|45482.5|45510|45490|45502.3|45482.3|3
1645178230000|2022-02-18 09:57:10|45502.3|45482.3|45502.5|45482.5|45502.5|45482.5|45500|45480|0
1645178240000|2022-02-18 09:57:20|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|45499.8|45479.8|1
1645178250000|2022-02-18 09:57:30|45502.5|45482.5|45500.3|45480.3|45502.5|45482.5|45499.8|45479.8|3
1645178260000|2022-02-18 09:57:40|45502.5|45482.5|45500.3|45480.3|45502.5|45482.5|45500|45480|2
1645178270000|2022-02-18 09:57:50|45500|45480|45500.3|45480.3|45502.5|45482.5|45497.8|45477.8|0
1645178280000|2022-02-18 09:58:00|45502.8|45482.8|45495.3|45475.3|45505|45485|45495.3|45475.3|1
1645178290000|2022-02-18 09:58:10|45497.8|45477.8|45492.5|45472.5|45497.8|45477.8|45492.5|45472.5|1
1645178300000|2022-02-18 09:58:20|45490.3|45470.3|45492.3|45472.3|45492.3|45472.3|45490.3|45470.3|0
1645178310000|2022-02-18 09:58:30|45492.5|45472.5|45493|45473|45493|45473|45490|45470|0
1645178320000|2022-02-18 09:58:40|45492.8|45472.8|45490.3|45470.3|45492.8|45472.8|45490.3|45470.3|1
1645178330000|2022-02-18 09:58:50|45495|45475|45495|45475|45495|45475|45495|45475|0
1645178340000|2022-02-18 09:59:00|45495.3|45475.3|45490.3|45470.3|45495.3|45475.3|45490.3|45470.3|1
1645178350000|2022-02-18 09:59:10|45495|45475|45495.3|45475.3|45495.3|45475.3|45492.5|45472.5|1
1645178360000|2022-02-18 09:59:20|45500|45480|45500|45480|45500|45480|45500|45480|7
1645178370000|2022-02-18 09:59:30|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|0
1645178380000|2022-02-18 09:59:40|45497.8|45477.8|45505|45485|45505|45485|45497.8|45477.8|1
1645178390000|2022-02-18 09:59:50|45505.3|45485.3|45505.3|45485.3|45505.3|45485.3|45505.3|45485.3|1
1645178400000|2022-02-18 10:00:00|45502.8|45482.8|45480.5|45460.5|45505|45485|45480.5|45460.5|10
1645178410000|2022-02-18 10:00:10|45480|45460|45480.3|45460.3|45480.3|45460.3|45477.5|45457.5|4
1645178420000|2022-02-18 10:00:20|45482.8|45462.8|45492.5|45472.5|45495|45475|45482.8|45462.8|2
1645178430000|2022-02-18 10:00:30|45495.3|45475.3|45495.3|45475.3|45497.5|45477.5|45492.5|45472.5|0
1645178440000|2022-02-18 10:00:40|45497.5|45477.5|45487.5|45467.5|45500|45480|45487.5|45467.5|2
1645178450000|2022-02-18 10:00:50|45485.3|45465.3|45490|45470|45490|45470|45485.3|45465.3|0
1645178460000|2022-02-18 10:01:00|45492.5|45472.5|45497.5|45477.5|45497.5|45477.5|45492.5|45472.5|5
1645178470000|2022-02-18 10:01:10|45499.8|45479.8|45502.5|45482.5|45502.5|45482.5|45497.5|45477.5|1
1645178480000|2022-02-18 10:01:20|45504.8|45484.8|45510|45490|45510|45490|45504.8|45484.8|0
1645178490000|2022-02-18 10:01:30|45509.8|45489.8|45500.3|45480.3|45509.8|45489.8|45500.3|45480.3|1
1645178500000|2022-02-18 10:01:40|45502.5|45482.5|45504.8|45484.8|45504.8|45484.8|45500|45480|1
1645178510000|2022-02-18 10:01:50|45500.3|45480.3|45500.3|45480.3|45502.5|45482.5|45500|45480|1
1645178520000|2022-02-18 10:02:00|45502.5|45482.5|45505|45485|45505|45485|45500|45480|0
1645178530000|2022-02-18 10:02:10|45502.8|45482.8|45505|45485|45505|45485|45502.8|45482.8|4
1645178540000|2022-02-18 10:02:20|45502.8|45482.8|45505|45485|45505|45485|45502.5|45482.5|4
1645178550000|2022-02-18 10:02:30|45509.5|45489.5|45505|45485|45509.5|45489.5|45505|45485|0
1645178560000|2022-02-18 10:02:40|45505.3|45485.3|45509.8|45489.8|45510|45490|45505|45485|1
1645178570000|2022-02-18 10:02:50|45507.5|45487.5|45510|45490|45510|45490|45505|45485|2
1645178580000|2022-02-18 10:03:00|45512.3|45492.3|45510.3|45490.3|45512.3|45492.3|45510.3|45490.3|1
1645178590000|2022-02-18 10:03:10|45510|45490|45507.5|45487.5|45510|45490|45507.5|45487.5|0
1645178600000|2022-02-18 10:03:20|45507.8|45487.8|45512.5|45492.5|45512.5|45492.5|45507.5|45487.5|0
1645178610000|2022-02-18 10:03:30|45510.3|45490.3|45512.5|45492.5|45514.8|45494.8|45510.3|45490.3|0
1645178620000|2022-02-18 10:03:40|45514.8|45494.8|45515.3|45495.3|45517.5|45497.5|45514.8|45494.8|0
1645178630000|2022-02-18 10:03:50|45517.5|45497.5|45515.3|45495.3|45517.5|45497.5|45515.3|45495.3|0
1645178640000|2022-02-18 10:04:00|45515|45495|45510.3|45490.3|45515|45495|45510|45490|1
1645178650000|2022-02-18 10:04:10|45510.5|45490.5|45510.3|45490.3|45515|45495|45510|45490|1
1645178660000|2022-02-18 10:04:20|45510.5|45490.5|45515|45495|45515|45495|45510.5|45490.5|1
1645178670000|2022-02-18 10:04:30|||||||||1
1645178680000|2022-02-18 10:04:40|45517.5|45497.5|45515.3|45495.3|45517.5|45497.5|45515.3|45495.3|6
1645178690000|2022-02-18 10:04:50|45515|45495|45514.8|45494.8|45515|45495|45514.8|45494.8|0
1645178700000|2022-02-18 10:05:00|45515|45495|45515.3|45495.3|45515.3|45495.3|45512.5|45492.5|0
1645178710000|2022-02-18 10:05:10|45515|45495|45512.5|45492.5|45515|45495|45512.5|45492.5|0
1645178720000|2022-02-18 10:05:20|45515|45495|45510.3|45490.3|45515|45495|45510.3|45490.3|0
1645178730000|2022-02-18 10:05:30|45510|45490|45510.3|45490.3|45510.3|45490.3|45510|45490|1
1645178740000|2022-02-18 10:05:40|45510|45490|45510|45490|45510|45490|45510|45490|0
1645178750000|2022-02-18 10:05:50|45510.3|45490.3|45510.3|45490.3|45510.3|45490.3|45510|45490|0
1645178760000|2022-02-18 10:06:00|45510|45490|45510|45490|45510|45490|45510|45490|0
1645178780000|2022-02-18 10:06:20|45507.8|45487.8|45507.8|45487.8|45507.8|45487.8|45507.8|45487.8|8
1645178790000|2022-02-18 10:06:30|45505.3|45485.3|45500|45480|45505.3|45485.3|45500|45480|5
1645178800000|2022-02-18 10:06:40|45499.8|45479.8|45500.3|45480.3|45500.3|45480.3|45499.8|45479.8|2
1645178810000|2022-02-18 10:06:50|45500.5|45480.5|45502.5|45482.5|45505|45485|45500.3|45480.3|0
1645178820000|2022-02-18 10:07:00|45500.3|45480.3|45505|45485|45507.3|45487.3|45500.3|45480.3|0
1645178830000|2022-02-18 10:07:10|45505.3|45485.3|45490.5|45470.5|45509.8|45489.8|45490.5|45470.5|4
1645178840000|2022-02-18 10:07:20|45492.8|45472.8|45487.8|45467.8|45492.8|45472.8|45485.5|45465.5|2
1645178850000|2022-02-18 10:07:30|45485.5|45465.5|45487.8|45467.8|45487.8|45467.8|45485.5|45465.5|1
1645178860000|2022-02-18 10:07:40|45485.3|45465.3|45484.8|45464.8|45485.3|45465.3|45484.8|45464.8|4
1645178870000|2022-02-18 10:07:50|45484.5|45464.5|45475.3|45455.3|45484.5|45464.5|45475.3|45455.3|3
1645178880000|2022-02-18 10:08:00|45477.8|45457.8|45475|45455|45480.3|45460.3|45475|45455|20
1645178890000|2022-02-18 10:08:10|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|0
1645178900000|2022-02-18 10:08:20|45472.8|45452.8|45475.3|45455.3|45475.3|45455.3|45470.3|45450.3|2
1645178910000|2022-02-18 10:08:30|||||||||1
1645178930000|2022-02-18 10:08:50|45475.5|45455.5|45477.8|45457.8|45480|45460|45475.3|45455.3|4
1645178940000|2022-02-18 10:09:00|45475|45455|45470.3|45450.3|45475|45455|45470.3|45450.3|10
1645178960000|2022-02-18 10:09:20|45467.5|45447.5|45467.5|45447.5|45470.3|45450.3|45467.5|45447.5|0
1645178970000|2022-02-18 10:09:30|45467.8|45447.8|45465.3|45445.3|45467.8|45447.8|45465.3|45445.3|1
1645178980000|2022-02-18 10:09:40|45470|45450|45475.3|45455.3|45475.3|45455.3|45470|45450|3
1645178990000|2022-02-18 10:09:50|45477.5|45457.5|45480|45460|45480|45460|45477.5|45457.5|1
1645179000000|2022-02-18 10:10:00|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|45480|45460|0
1645179010000|2022-02-18 10:10:10|45480|45460|45472.8|45452.8|45480|45460|45472.8|45452.8|4
1645179020000|2022-02-18 10:10:20|45475|45455|45470.3|45450.3|45475.3|45455.3|45470.3|45450.3|2
1645179030000|2022-02-18 10:10:30|45472.5|45452.5|45470.3|45450.3|45475|45455|45470.3|45450.3|2
1645179040000|2022-02-18 10:10:40|45472.5|45452.5|45474.8|45454.8|45474.8|45454.8|45470.3|45450.3|5
1645179050000|2022-02-18 10:10:50|45472.5|45452.5|45470.3|45450.3|45472.8|45452.8|45470.3|45450.3|1
1645179060000|2022-02-18 10:11:00|45474.8|45454.8|45470|45450|45474.8|45454.8|45469.8|45449.8|1
1645179070000|2022-02-18 10:11:10|45469.8|45449.8|45467.5|45447.5|45469.8|45449.8|45465|45445|1
1645179080000|2022-02-18 10:11:20|45467.3|45447.3|45465|45445|45467.3|45447.3|45465|45445|0
1645179090000|2022-02-18 10:11:30|45452.5|45432.5|45445|45425|45452.5|45432.5|45440.3|45420.3|13
1645179100000|2022-02-18 10:11:40|45444.8|45424.8|45440|45420|45444.8|45424.8|45440|45420|0
1645179110000|2022-02-18 10:11:50|45445|45425|45433|45413|45445.3|45425.3|45433|45413|7
1645179120000|2022-02-18 10:12:00|45430.3|45410.3|45435.3|45415.3|45437.8|45417.8|45427.5|45407.5|12
1645179130000|2022-02-18 10:12:10|45433|45413|45430|45410|45433|45413|45427.5|45407.5|2
1645179140000|2022-02-18 10:12:20|45429.8|45409.8|45422.8|45402.8|45429.8|45409.8|45422.8|45402.8|7
1645179150000|2022-02-18 10:12:30|45425|45405|45430.3|45410.3|45432.5|45412.5|45425|45405|5
1645179160000|2022-02-18 10:12:40|45430|45410|45432.5|45412.5|45432.5|45412.5|45417.5|45397.5|11
1645179170000|2022-02-18 10:12:50|45434.8|45414.8|45444.8|45424.8|45445|45425|45434.8|45414.8|6
1645179180000|2022-02-18 10:13:00|45442.5|45422.5|45442.8|45422.8|45445.3|45425.3|45440.3|45420.3|3
1645179190000|2022-02-18 10:13:10|45445|45425|45440.3|45420.3|45445|45425|45440.3|45420.3|1
1645179200000|2022-02-18 10:13:20|||||||||3
1645179210000|2022-02-18 10:13:30|45442.5|45422.5|45442.5|45422.5|45445|45425|45442.5|45422.5|3
1645179220000|2022-02-18 10:13:40|45440.3|45420.3|45437.8|45417.8|45440.3|45420.3|45437.5|45417.5|3
1645179230000|2022-02-18 10:13:50|45440|45420|45435|45415|45440|45420|45435|45415|0
1645179240000|2022-02-18 10:14:00|45432.5|45412.5|45432.8|45412.8|45432.8|45412.8|45430|45410|5
1645179250000|2022-02-18 10:14:10|45435|45415|45437.3|45417.3|45437.5|45417.5|45435|45415|3
1645179260000|2022-02-18 10:14:20|45435|45415|45440.3|45420.3|45440.3|45420.3|45435|45415|0
1645179270000|2022-02-18 10:14:30|45442.5|45422.5|45442.5|45422.5|45444.8|45424.8|45440.3|45420.3|0
1645179280000|2022-02-18 10:14:40|45440.3|45420.3|45440.3|45420.3|45442.5|45422.5|45439.8|45419.8|0
1645179290000|2022-02-18 10:14:50|45442.5|45422.5|45447.3|45427.3|45447.3|45427.3|45442.5|45422.5|0
1645179300000|2022-02-18 10:15:00|45449.6|45429.6|45447.5|45427.5|45452.3|45432.3|45445.3|45425.3|3
1645179310000|2022-02-18 10:15:10|45449.8|45429.8|45447.5|45427.5|45449.8|45429.8|45445|45425|1
1645179320000|2022-02-18 10:15:20|45445|45425|45450|45430|45452.5|45432.5|45445|45425|1
1645179330000|2022-02-18 10:15:30|45452.3|45432.3|45459.8|45439.8|45459.8|45439.8|45450|45430|4
1645179340000|2022-02-18 10:15:40|45457.3|45437.3|45460|45440|45460|45440|45457.3|45437.3|0
1645179350000|2022-02-18 10:15:50|45462.3|45442.3|45453|45433|45462.3|45442.3|45453|45433|2
1645179360000|2022-02-18 10:16:00|45455.3|45435.3|45457.5|45437.5|45457.5|45437.5|45455.3|45435.3|2
1645179370000|2022-02-18 10:16:10|45459.8|45439.8|45457.5|45437.5|45460|45440|45455.3|45435.3|0
1645179380000|2022-02-18 10:16:20|45457.8|45437.8|45454.8|45434.8|45460|45440|45454.8|45434.8|1
1645179390000|2022-02-18 10:16:30|45455|45435|45462.5|45442.5|45462.5|45442.5|45455|45435|4
1645179400000|2022-02-18 10:16:40|45462.3|45442.3|45464.6|45444.6|45464.8|45444.8|45462.3|45442.3|0
1645179410000|2022-02-18 10:16:50|45462.3|45442.3|45457.8|45437.8|45464.6|45444.6|45457.8|45437.8|4
1645179420000|2022-02-18 10:17:00|45460|45440|45460.3|45440.3|45462.8|45442.8|45460|45440|1
1645179430000|2022-02-18 10:17:10|45462.5|45442.5|45460|45440|45462.5|45442.5|45457.8|45437.8|0
1645179440000|2022-02-18 10:17:20|45462.5|45442.5|45460|45440|45462.5|45442.5|45457.5|45437.5|1
1645179450000|2022-02-18 10:17:30|45462.3|45442.3|45467.5|45447.5|45467.5|45447.5|45460|45440|3
1645179460000|2022-02-18 10:17:40|45470|45450|45470|45450|45470|45450|45470|45450|0
1645179470000|2022-02-18 10:17:50|45465.3|45445.3|45465.3|45445.3|45470|45450|45465.3|45445.3|2
1645179480000|2022-02-18 10:18:00|45469.8|45449.8|45465|45445|45469.8|45449.8|45465|45445|1
1645179490000|2022-02-18 10:18:10|45467.5|45447.5|45465.3|45445.3|45470|45450|45465.3|45445.3|1
1645179500000|2022-02-18 10:18:20|45467.5|45447.5|45470|45450|45470|45450|45467.5|45447.5|0
1645179510000|2022-02-18 10:18:30|45469.8|45449.8|45467.8|45447.8|45469.8|45449.8|45465|45445|2
1645179520000|2022-02-18 10:18:40|45470|45450|45465.3|45445.3|45470|45450|45465.3|45445.3|1
1645179530000|2022-02-18 10:18:50|45470|45450|45467.5|45447.5|45470|45450|45465.3|45445.3|0
1645179540000|2022-02-18 10:19:00|45465.3|45445.3|45470|45450|45470.3|45450.3|45465.3|45445.3|2
1645179550000|2022-02-18 10:19:10|45467.8|45447.8|45465|45445|45470|45450|45465|45445|0
1645179560000|2022-02-18 10:19:20|45462.8|45442.8|45465|45445|45465|45445|45462.8|45442.8|0
1645179570000|2022-02-18 10:19:30|45464.8|45444.8|45462.5|45442.5|45464.8|45444.8|45462.5|45442.5|4
1645179580000|2022-02-18 10:19:40|45457.8|45437.8|45460|45440|45460|45440|45457.5|45437.5|2
1645179590000|2022-02-18 10:19:50|45457.5|45437.5|45463|45443|45463|45443|45457.5|45437.5|1
1645179600000|2022-02-18 10:20:00|45467.3|45447.3|45457.5|45437.5|45467.3|45447.3|45457.5|45437.5|4
1645179610000|2022-02-18 10:20:10|45459.8|45439.8|45462.8|45442.8|45462.8|45442.8|45457.5|45437.5|0
1645179620000|2022-02-18 10:20:20|45465.3|45445.3|45465.5|45445.5|45465.5|45445.5|45462.8|45442.8|5
1645179630000|2022-02-18 10:20:30|45467.8|45447.8|45474.8|45454.8|45474.8|45454.8|45467.8|45447.8|2
1645179640000|2022-02-18 10:20:40|45472.5|45452.5|45470|45450|45475|45455|45470|45450|2
1645179650000|2022-02-18 10:20:50|45467.8|45447.8|45467.5|45447.5|45470|45450|45462.5|45442.5|4
1645179660000|2022-02-18 10:21:00|45465.3|45445.3|45470|45450|45470|45450|45465.3|45445.3|1
1645179670000|2022-02-18 10:21:10|45467.5|45447.5|45474.8|45454.8|45474.8|45454.8|45467.5|45447.5|6
1645179680000|2022-02-18 10:21:20|45477.1|45457.1|45474.8|45454.8|45477.3|45457.3|45472.3|45452.3|1
1645179690000|2022-02-18 10:21:30|45475|45455|45475|45455|45477.3|45457.3|45474.8|45454.8|2
1645179700000|2022-02-18 10:21:40|45479.8|45459.8|45480|45460|45482.3|45462.3|45475|45455|5
1645179710000|2022-02-18 10:21:50|45477.5|45457.5|45474.8|45454.8|45477.5|45457.5|45474.8|45454.8|1
1645179720000|2022-02-18 10:22:00|45472.5|45452.5|45470|45450|45472.5|45452.5|45470|45450|0
1645179730000|2022-02-18 10:22:10|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|45470.3|45450.3|1
1645179740000|2022-02-18 10:22:20|45472.8|45452.8|45470.3|45450.3|45475|45455|45470.3|45450.3|1
1645179750000|2022-02-18 10:22:30|45470|45450|45470|45450|45470.3|45450.3|45470|45450|2
1645179760000|2022-02-18 10:22:40|45469.8|45449.8|45465.3|45445.3|45469.8|45449.8|45465.3|45445.3|2
1645179770000|2022-02-18 10:22:50|45464.8|45444.8|45460.3|45440.3|45465|45445|45460.3|45440.3|2
1645179780000|2022-02-18 10:23:00|45460|45440|45460|45440|45460|45440|45460|45440|2
1645179790000|2022-02-18 10:23:10|45460.3|45440.3|45460|45440|45465|45445|45460|45440|1
1645179800000|2022-02-18 10:23:20|45460.3|45440.3|45457.8|45437.8|45460.3|45440.3|45457.8|45437.8|0
1645179810000|2022-02-18 10:23:30|45460|45440|45455.3|45435.3|45460.3|45440.3|45455.3|45435.3|9
1645179820000|2022-02-18 10:23:40|45457.5|45437.5|45460|45440|45462.1|45442.1|45457.5|45437.5|0
1645179830000|2022-02-18 10:23:50|45457.8|45437.8|45457.8|45437.8|45460.3|45440.3|45457.8|45437.8|3
1645179840000|2022-02-18 10:24:00|45457.5|45437.5|45452.8|45432.8|45457.8|45437.8|45450.3|45430.3|6
1645179850000|2022-02-18 10:24:10|45455|45435|45455.3|45435.3|45455.5|45435.5|45455|45435|1
1645179860000|2022-02-18 10:24:20|45455.5|45435.5|45447.8|45427.8|45457.8|45437.8|45447.8|45427.8|6
1645179870000|2022-02-18 10:24:30|45448|45428|45455.3|45435.3|45455.3|45435.3|45448|45428|2
1645179880000|2022-02-18 10:24:40|45455.5|45435.5|45455|45435|45460|45440|45455|45435|8
1645179890000|2022-02-18 10:24:50|45450.3|45430.3|45455.3|45435.3|45455.3|45435.3|45450.3|45430.3|5
1645179900000|2022-02-18 10:25:00|45455|45435|45455.3|45435.3|45455.3|45435.3|45455|45435|1
1645179910000|2022-02-18 10:25:10|45455|45435|45450.3|45430.3|45455|45435|45450.3|45430.3|0
1645179920000|2022-02-18 10:25:20|45450.5|45430.5|45455|45435|45457.8|45437.8|45450.5|45430.5|9
1645179930000|2022-02-18 10:25:30|45454.8|45434.8|45452.5|45432.5|45455|45435|45452.5|45432.5|3
1645179940000|2022-02-18 10:25:40|45455|45435|45455.3|45435.3|45457.5|45437.5|45455|45435|4
1645179950000|2022-02-18 10:25:50|45457.5|45437.5|45455.3|45435.3|45460|45440|45455|45435|0
1645179960000|2022-02-18 10:26:00|45457.5|45437.5|45462.3|45442.3|45462.3|45442.3|45455|45435|5
1645179970000|2022-02-18 10:26:10|45460|45440|45460.3|45440.3|45462.3|45442.3|45460|45440|1
1645179980000|2022-02-18 10:26:20|45462.5|45442.5|45460.3|45440.3|45462.5|45442.5|45460.3|45440.3|2
1645179990000|2022-02-18 10:26:30|45465|45445|45472.5|45452.5|45472.5|45452.5|45465|45445|3
1645180000000|2022-02-18 10:26:40|45474.8|45454.8|45472.5|45452.5|45474.8|45454.8|45470|45450|0
1645180010000|2022-02-18 10:26:50|||||||||1
1645180020000|2022-02-18 10:27:00|45475|45455|45472.5|45452.5|45475|45455|45472.5|45452.5|0
1645180030000|2022-02-18 10:27:10|45475|45455|45472.5|45452.5|45475|45455|45470|45450|0
1645180040000|2022-02-18 10:27:20|45472.3|45452.3|45470|45450|45472.3|45452.3|45470|45450|0
1645180050000|2022-02-18 10:27:30|45475|45455|45472.3|45452.3|45475|45455|45469.8|45449.8|7
1645180060000|2022-02-18 10:27:40|45469.8|45449.8|45470|45450|45470|45450|45467.5|45447.5|5
1645180070000|2022-02-18 10:27:50|45469.8|45449.8|45470|45450|45472.3|45452.3|45469.8|45449.8|0
1645180080000|2022-02-18 10:28:00|45472.3|45452.3|45473|45453|45473|45453|45470.3|45450.3|0
1645180090000|2022-02-18 10:28:10|45472.8|45452.8|45470.3|45450.3|45472.8|45452.8|45470.3|45450.3|1
1645180100000|2022-02-18 10:28:20|45470|45450|45470|45450|45470|45450|45469.8|45449.8|2
1645180110000|2022-02-18 10:28:30|45469.8|45449.8|45470.3|45450.3|45472.5|45452.5|45469.8|45449.8|4
1645180120000|2022-02-18 10:28:40|45472.5|45452.5|45472.8|45452.8|45472.8|45452.8|45472.5|45452.5|1
1645180130000|2022-02-18 10:28:50|45472.5|45452.5|45470|45450|45472.5|45452.5|45467.5|45447.5|0
1645180140000|2022-02-18 10:29:00|45469.8|45449.8|45462.8|45442.8|45470|45450|45462.8|45442.8|3
1645180150000|2022-02-18 10:29:10|45460.5|45440.5|45460|45440|45462.8|45442.8|45457.8|45437.8|4
1645180160000|2022-02-18 10:29:20|45460.3|45440.3|45460.3|45440.3|45460.3|45440.3|45460.3|45440.3|1
1645180170000|2022-02-18 10:29:30|45460|45440|45455.5|45435.5|45460.3|45440.3|45455.5|45435.5|3
1645180180000|2022-02-18 10:29:40|45457.5|45437.5|45455.3|45435.3|45457.5|45437.5|45455|45435|0
1645180190000|2022-02-18 10:29:50|45457.5|45437.5|45452.5|45432.5|45457.5|45437.5|45450.3|45430.3|4
1645180200000|2022-02-18 10:30:00|45455|45435|45457.5|45437.5|45460|45440|45455|45435|10
1645180210000|2022-02-18 10:30:10|45457.3|45437.3|45455.3|45435.3|45457.5|45437.5|45454.8|45434.8|4
1645180220000|2022-02-18 10:30:20|45455|45435|45455|45435|45455.3|45435.3|45455|45435|2
1645180230000|2022-02-18 10:30:30|45455.3|45435.3|45445|45425|45455.3|45435.3|45445|45425|5
1645180240000|2022-02-18 10:30:40|45444.8|45424.8|45442.8|45422.8|45445|45425|45442.5|45422.5|0
1645180250000|2022-02-18 10:30:50|45445|45425|45442.8|45422.8|45445|45425|45442.5|45422.5|0
1645180260000|2022-02-18 10:31:00|45445|45425|45447.8|45427.8|45450|45430|45442.8|45422.8|2
1645180270000|2022-02-18 10:31:10|45445.3|45425.3|45415.3|45395.3|45445.3|45425.3|45415.3|45395.3|36
1645180280000|2022-02-18 10:31:20|45415|45395|45400.3|45380.3|45415|45395|45400|45380|14
1645180290000|2022-02-18 10:31:30|45400|45380|45414.3|45394.3|45414.3|45394.3|45397.8|45377.8|18
1645180300000|2022-02-18 10:31:40|45414.6|45394.6|45425|45405|45425|45405|45414.6|45394.6|3
1645180310000|2022-02-18 10:31:50|45422.8|45402.8|45432.8|45412.8|45435|45415|45422.8|45402.8|4
1645180320000|2022-02-18 10:32:00|45435|45415|45444.8|45424.8|45444.8|45424.8|45432.8|45412.8|4
1645180330000|2022-02-18 10:32:10|45447.1|45427.1|45444.8|45424.8|45447.1|45427.1|45440.3|45420.3|6
1645180340000|2022-02-18 10:32:20|45442.5|45422.5|45440.3|45420.3|45442.5|45422.5|45440.3|45420.3|0
1645180350000|2022-02-18 10:32:30|45442.5|45422.5|45442.5|45422.5|45442.5|45422.5|45440.3|45420.3|0
1645180360000|2022-02-18 10:32:40|45440.3|45420.3|45440.3|45420.3|45442.5|45422.5|45440.3|45420.3|1
1645180370000|2022-02-18 10:32:50|45440|45420|45435.3|45415.3|45440|45420|45433|45413|5
1645180380000|2022-02-18 10:33:00|45437.8|45417.8|45437.5|45417.5|45440|45420|45435|45415|4
1645180390000|2022-02-18 10:33:10|45440|45420|45435.3|45415.3|45440|45420|45435.3|45415.3|2
1645180400000|2022-02-18 10:33:20|45437.5|45417.5|45435|45415|45437.5|45417.5|45434.8|45414.8|3
1645180410000|2022-02-18 10:33:30|45432.5|45412.5|45442.5|45422.5|45442.5|45422.5|45432.5|45412.5|6
1645180420000|2022-02-18 10:33:40|45445|45425|45445|45425|45447.3|45427.3|45445|45425|1
1645180430000|2022-02-18 10:33:50|45445.3|45425.3|45445.3|45425.3|45447.5|45427.5|45445.3|45425.3|1
1645180440000|2022-02-18 10:34:00|45447.5|45427.5|45445.3|45425.3|45447.8|45427.8|45445.3|45425.3|0
1645180450000|2022-02-18 10:34:10|45443|45423|45447.3|45427.3|45447.5|45427.5|45443|45423|0
1645180460000|2022-02-18 10:34:20|45445.3|45425.3|45450|45430|45452.3|45432.3|45445.3|45425.3|1
1645180470000|2022-02-18 10:34:30|45452.3|45432.3|45455|45435|45455|45435|45450|45430|3
1645180480000|2022-02-18 10:34:40|45450|45430|45452.5|45432.5|45452.5|45432.5|45450|45430|0
1645180490000|2022-02-18 10:34:50|45455|45435|45454.8|45434.8|45455|45435|45452.5|45432.5|0
1645180500000|2022-02-18 10:35:00|45452.5|45432.5|45445.5|45425.5|45454.8|45434.8|45445.5|45425.5|5
1645180510000|2022-02-18 10:35:10|45447.8|45427.8|45442.8|45422.8|45447.8|45427.8|45442.8|45422.8|1
1645180520000|2022-02-18 10:35:20|45445.3|45425.3|45445|45425|45445.3|45425.3|45440.3|45420.3|3
1645180530000|2022-02-18 10:35:30|45447.8|45427.8|45445.3|45425.3|45449.8|45429.8|45445.3|45425.3|3
1645180540000|2022-02-18 10:35:40|45445.5|45425.5|45445|45425|45447.8|45427.8|45444.8|45424.8|2
1645180550000|2022-02-18 10:35:50|45440.3|45420.3|45442.8|45422.8|45442.8|45422.8|45440.3|45420.3|3
1645180560000|2022-02-18 10:36:00|45445|45425|45442.5|45422.5|45445|45425|45442.5|45422.5|6
1645180570000|2022-02-18 10:36:10|45442.3|45422.3|45415.3|45395.3|45442.5|45422.5|45415.3|45395.3|7
1645180580000|2022-02-18 10:36:20|45417.5|45397.5|45425.3|45405.3|45425.3|45405.3|45415.3|45395.3|1
1645180590000|2022-02-18 10:36:30|45425|45405|45435.3|45415.3|45435.3|45415.3|45425|45405|1
1645180600000|2022-02-18 10:36:40|45433|45413|45435.3|45415.3|45435.5|45415.5|45433|45413|1
1645180610000|2022-02-18 10:36:50|45433|45413|45435.3|45415.3|45435.3|45415.3|45432.8|45412.8|1
1645180620000|2022-02-18 10:37:00|45432.8|45412.8|45435.3|45415.3|45437.5|45417.5|45432.8|45412.8|1
1645180630000|2022-02-18 10:37:10|45435.5|45415.5|45437.8|45417.8|45437.8|45417.8|45435|45415|2
1645180640000|2022-02-18 10:37:20|45440|45420|45435.3|45415.3|45440|45420|45435.3|45415.3|0
1645180650000|2022-02-18 10:37:30|45440|45420|45435.3|45415.3|45440|45420|45435|45415|2
1645180660000|2022-02-18 10:37:40|45437.5|45417.5|45430.3|45410.3|45437.5|45417.5|45430.3|45410.3|3
1645180670000|2022-02-18 10:37:50|45430|45410|45430.3|45410.3|45430.3|45410.3|45430|45410|2
1645180680000|2022-02-18 10:38:00|45435|45415|45435|45415|45435|45415|45430.3|45410.3|1
1645180690000|2022-02-18 10:38:10|45437.5|45417.5|45437.8|45417.8|45437.8|45417.8|45435.3|45415.3|1
1645180700000|2022-02-18 10:38:20|45437.5|45417.5|45440|45420|45440|45420|45435.3|45415.3|0
1645180710000|2022-02-18 10:38:30|45434.8|45414.8|45434.8|45414.8|45434.8|45414.8|45432.5|45412.5|2
1645180720000|2022-02-18 10:38:40|45432.5|45412.5|45434.8|45414.8|45435|45415|45432.5|45412.5|0
1645180730000|2022-02-18 10:38:50|45435.5|45415.5|45440|45420|45440|45420|45435.5|45415.5|2
1645180740000|2022-02-18 10:39:00|45442.3|45422.3|45440.3|45420.3|45444.6|45424.6|45440|45420|3
1645180760000|2022-02-18 10:39:20|45442.5|45422.5|45437.8|45417.8|45445|45425|45437.8|45417.8|2
1645180770000|2022-02-18 10:39:30|45440|45420|45437.5|45417.5|45440|45420|45437.3|45417.3|0
1645180780000|2022-02-18 10:39:40|45439.8|45419.8|45440.3|45420.3|45444.6|45424.6|45439.8|45419.8|0
1645180790000|2022-02-18 10:39:50|45440|45420|45440|45420|45440|45420|45440|45420|5
1645180800000|2022-02-18 10:40:00|45437.8|45417.8|45430.3|45410.3|45437.8|45417.8|45427.8|45407.8|10
1645180810000|2022-02-18 10:40:10|45430|45410|45432.5|45412.5|45432.5|45412.5|45430|45410|0
1645180820000|2022-02-18 10:40:20|45430.3|45410.3|45435.3|45415.3|45437.5|45417.5|45430.3|45410.3|1
1645180830000|2022-02-18 10:40:30|45437.5|45417.5|45435.3|45415.3|45439.8|45419.8|45435.3|45415.3|3
1645180840000|2022-02-18 10:40:40|45437.5|45417.5|45440|45420|45440|45420|45435.3|45415.3|1
1645180850000|2022-02-18 10:40:50|45442.3|45422.3|45437.5|45417.5|45442.3|45422.3|45437.5|45417.5|1
1645180860000|2022-02-18 10:41:00|45439.8|45419.8|45437.3|45417.3|45439.8|45419.8|45437.3|45417.3|0
1645180870000|2022-02-18 10:41:10|45439.8|45419.8|45430|45410|45439.8|45419.8|45427.8|45407.8|6
1645180880000|2022-02-18 10:41:20|45429.8|45409.8|45430|45410|45430|45410|45427.5|45407.5|2
1645180890000|2022-02-18 10:41:30|||||||||3
1645180900000|2022-02-18 10:41:40|45432.5|45412.5|45434.8|45414.8|45437.1|45417.1|45432.5|45412.5|0
1645180910000|2022-02-18 10:41:50|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|0
1645180920000|2022-02-18 10:42:00|45437.3|45417.3|45439.8|45419.8|45439.8|45419.8|45435|45415|0
1645180930000|2022-02-18 10:42:10|45437.3|45417.3|45437.3|45417.3|45439.8|45419.8|45437.3|45417.3|2
1645180940000|2022-02-18 10:42:20|45435|45415|45435|45415|45435|45415|45435|45415|0
1645180950000|2022-02-18 10:42:30|45432.8|45412.8|45435|45415|45435|45415|45432.8|45412.8|2
1645180960000|2022-02-18 10:42:40|45437.3|45417.3|45439.8|45419.8|45439.8|45419.8|45437.3|45417.3|1
1645180970000|2022-02-18 10:42:50|45440|45420|45439.8|45419.8|45440.3|45420.3|45437.5|45417.5|1
1645180980000|2022-02-18 10:43:00|45437.5|45417.5|45442.5|45422.5|45442.5|45422.5|45437.5|45417.5|0
1645180990000|2022-02-18 10:43:10|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|0
1645181000000|2022-02-18 10:43:20|45447.3|45427.3|45445|45425|45447.3|45427.3|45445|45425|4
1645181010000|2022-02-18 10:43:30|45449.8|45429.8|45449.8|45429.8|45449.8|45429.8|45445.3|45425.3|4
1645181020000|2022-02-18 10:43:40|45450|45430|45445.3|45425.3|45450|45430|45445.3|45425.3|5
1645181030000|2022-02-18 10:43:50|45447.8|45427.8|45445|45425|45450|45430|45445|45425|1
1645181040000|2022-02-18 10:44:00|45442.8|45422.8|45440.5|45420.5|45445|45425|45440.5|45420.5|0
1645181050000|2022-02-18 10:44:10|45445|45425|45444.8|45424.8|45445|45425|45442.5|45422.5|4
1645181060000|2022-02-18 10:44:20|45445|45425|45444.8|45424.8|45445|45425|45440|45420|1
1645181070000|2022-02-18 10:44:30|45445|45425|45442.5|45422.5|45445|45425|45442.5|45422.5|2
1645181080000|2022-02-18 10:44:40|45440|45420|45440|45420|45442.3|45422.3|45440|45420|1
1645181090000|2022-02-18 10:44:50|45442.3|45422.3|45442.3|45422.3|45442.3|45422.3|45440|45420|1
1645181100000|2022-02-18 10:45:00|45442.5|45422.5|45435|45415|45442.5|45422.5|45435|45415|4
1645181110000|2022-02-18 10:45:10|45432.8|45412.8|45432.8|45412.8|45432.8|45412.8|45432.8|45412.8|1
1645181120000|2022-02-18 10:45:20|45432.5|45412.5|45427.8|45407.8|45432.5|45412.5|45427.8|45407.8|0
1645181130000|2022-02-18 10:45:30|45430|45410|45427.8|45407.8|45430|45410|45427.8|45407.8|0
1645181140000|2022-02-18 10:45:40|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|0
1645181150000|2022-02-18 10:45:50|45429.8|45409.8|45429.8|45409.8|45432.1|45412.1|45429.8|45409.8|3
1645181170000|2022-02-18 10:46:10|45427.5|45407.5|45429.8|45409.8|45429.8|45409.8|45425|45405|2
1645181180000|2022-02-18 10:46:20|45430|45410|45432.5|45412.5|45432.5|45412.5|45430|45410|2
1645181190000|2022-02-18 10:46:30|45430.3|45410.3|45434.8|45414.8|45434.8|45414.8|45429.8|45409.8|0
1645181200000|2022-02-18 10:46:40|45430.3|45410.3|45430|45410|45432.5|45412.5|45430|45410|3
1645181210000|2022-02-18 10:46:50|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|5
1645181220000|2022-02-18 10:47:00|45430|45410|45429.8|45409.8|45430|45410|45427.3|45407.3|3
1645181230000|2022-02-18 10:47:10|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|0
1645181240000|2022-02-18 10:47:20|45430|45410|45432.5|45412.5|45432.5|45412.5|45430|45410|1
1645181250000|2022-02-18 10:47:30|45432.3|45412.3|45430|45410|45434.6|45414.6|45430|45410|0
1645181260000|2022-02-18 10:47:40|45432.3|45412.3|45430|45410|45432.3|45412.3|45430|45410|0
1645181280000|2022-02-18 10:48:00|45427.8|45407.8|45425.3|45405.3|45427.8|45407.8|45425.3|45405.3|0
1645181290000|2022-02-18 10:48:10|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|45425.3|45405.3|5
1645181310000|2022-02-18 10:48:30|45427.3|45407.3|45427.5|45407.5|45427.5|45407.5|45425.3|45405.3|3
1645181320000|2022-02-18 10:48:40|45429.8|45409.8|45434.8|45414.8|45434.8|45414.8|45429.8|45409.8|1
1645181330000|2022-02-18 10:48:50|45434.6|45414.6|45430|45410|45434.6|45414.6|45430|45410|0
1645181340000|2022-02-18 10:49:00|45429.8|45409.8|45427.5|45407.5|45430|45410|45425|45405|2
1645181350000|2022-02-18 10:49:10|45424.8|45404.8|45427.5|45407.5|45427.5|45407.5|45424.8|45404.8|0
1645181370000|2022-02-18 10:49:30|45432.3|45412.3|45430|45410|45434.8|45414.8|45430|45410|1
1645181380000|2022-02-18 10:49:40|||||||||4
1645181390000|2022-02-18 10:49:50|45427.5|45407.5|45425|45405|45430|45410|45425|45405|2
1645181400000|2022-02-18 10:50:00|45424.8|45404.8|45419.6|45399.6|45425|45405|45414.8|45394.8|9
1645181410000|2022-02-18 10:50:10|45419.8|45399.8|45424.8|45404.8|45424.8|45404.8|45419.8|45399.8|3
1645181420000|2022-02-18 10:50:20|45422.5|45402.5|45427.3|45407.3|45427.3|45407.3|45422.5|45402.5|4
1645181430000|2022-02-18 10:50:30|45425|45405|45425|45405|45427.5|45407.5|45422.8|45402.8|3
1645181440000|2022-02-18 10:50:40|45425.3|45405.3|45425.3|45405.3|45425.3|45405.3|45425|45405|0
1645181450000|2022-02-18 10:50:50|45425|45405|45422.5|45402.5|45427.5|45407.5|45422.5|45402.5|3
1645181460000|2022-02-18 10:51:00|45424.8|45404.8|45427.5|45407.5|45427.5|45407.5|45424.8|45404.8|1
1645181470000|2022-02-18 10:51:10|45425.3|45405.3|45429.8|45409.8|45429.8|45409.8|45425|45405|1
1645181480000|2022-02-18 10:51:20|||||||||1
1645181490000|2022-02-18 10:51:30|45427.5|45407.5|45422.5|45402.5|45427.5|45407.5|45422.5|45402.5|1
1645181510000|2022-02-18 10:51:50|45424.8|45404.8|45424.8|45404.8|45425|45405|45422.5|45402.5|2
1645181520000|2022-02-18 10:52:00|45422.5|45402.5|45427.3|45407.3|45427.3|45407.3|45422.5|45402.5|0
1645181530000|2022-02-18 10:52:10|45427.5|45407.5|45429.8|45409.8|45429.8|45409.8|45427.5|45407.5|1
1645181540000|2022-02-18 10:52:20|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|45427.5|45407.5|0
1645181550000|2022-02-18 10:52:30|45427.3|45407.3|45424.8|45404.8|45427.3|45407.3|45424.8|45404.8|2
1645181560000|2022-02-18 10:52:40|45425|45405|45429.8|45409.8|45429.8|45409.8|45425|45405|1
1645181570000|2022-02-18 10:52:50|45430|45410|45429.8|45409.8|45432.5|45412.5|45429.8|45409.8|2
1645181600000|2022-02-18 10:53:20|45427.5|45407.5|45424.8|45404.8|45427.5|45407.5|45422.5|45402.5|7
1645181610000|2022-02-18 10:53:30|45422.5|45402.5|45422.5|45402.5|45424.8|45404.8|45422.5|45402.5|0
1645181620000|2022-02-18 10:53:40|45424.8|45404.8|45422.5|45402.5|45424.8|45404.8|45422.5|45402.5|0
1645181630000|2022-02-18 10:53:50|45425|45405|45427.5|45407.5|45427.5|45407.5|45425|45405|3
1645181640000|2022-02-18 10:54:00|45427.8|45407.8|45429.8|45409.8|45429.8|45409.8|45427.3|45407.3|0
1645181650000|2022-02-18 10:54:10|45432.3|45412.3|45434.8|45414.8|45434.8|45414.8|45432.3|45412.3|3
1645181660000|2022-02-18 10:54:20|45432.3|45412.3|45430|45410|45434.8|45414.8|45430|45410|2
1645181670000|2022-02-18 10:54:30|45432.1|45412.1|45434.8|45414.8|45434.8|45414.8|45429.8|45409.8|2
1645181680000|2022-02-18 10:54:40|45435|45415|45434.8|45414.8|45437.3|45417.3|45434.8|45414.8|2
1645181690000|2022-02-18 10:54:50|45435|45415|45437.3|45417.3|45439.6|45419.6|45435|45415|1
1645181700000|2022-02-18 10:55:00|45437.5|45417.5|45437.8|45417.8|45440|45420|45437.5|45417.5|2
1645181710000|2022-02-18 10:55:10|45437.5|45417.5|45437.5|45417.5|45437.8|45417.8|45437.5|45417.5|2
1645181720000|2022-02-18 10:55:20|45437.8|45417.8|45427.5|45407.5|45437.8|45417.8|45427.5|45407.5|2
1645181730000|2022-02-18 10:55:30|45429.8|45409.8|45430.3|45410.3|45432.3|45412.3|45425.3|45405.3|1
1645181740000|2022-02-18 10:55:40|45430|45410|45437.3|45417.3|45437.3|45417.3|45430|45410|3
1645181750000|2022-02-18 10:55:50|45437.5|45417.5|45439.6|45419.6|45439.8|45419.8|45437.3|45417.3|6
1645181760000|2022-02-18 10:56:00|45439.8|45419.8|45430|45410|45439.8|45419.8|45430|45410|1
1645181770000|2022-02-18 10:56:10|45432.5|45412.5|45434.8|45414.8|45434.8|45414.8|45432.5|45412.5|1
1645181780000|2022-02-18 10:56:20|45432.5|45412.5|45432.3|45412.3|45434.8|45414.8|45432.3|45412.3|0
1645181790000|2022-02-18 10:56:30|45432.1|45412.1|45432.1|45412.1|45432.1|45412.1|45432.1|45412.1|0
1645181800000|2022-02-18 10:56:40|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|0
1645181810000|2022-02-18 10:56:50|45432.1|45412.1|45429.8|45409.8|45432.1|45412.1|45427.5|45407.5|1
1645181820000|2022-02-18 10:57:00|45427.3|45407.3|45427.3|45407.3|45429.8|45409.8|45427.3|45407.3|0
1645181830000|2022-02-18 10:57:10|45425|45405|45427.3|45407.3|45427.3|45407.3|45424.8|45404.8|3
1645181850000|2022-02-18 10:57:30|||||||||1
1645181870000|2022-02-18 10:57:50|45425|45405|45429.8|45409.8|45429.8|45409.8|45425|45405|2
1645181880000|2022-02-18 10:58:00|45430|45410|45425|45405|45430|45410|45425|45405|1
1645181890000|2022-02-18 10:58:10|45422.5|45402.5|45417.5|45397.5|45422.5|45402.5|45417.5|45397.5|1
1645181900000|2022-02-18 10:58:20|45419.8|45399.8|45420|45400|45420|45400|45419.8|45399.8|3
1645181910000|2022-02-18 10:58:30|45422.3|45402.3|45419.8|45399.8|45422.3|45402.3|45419.8|45399.8|3
1645181920000|2022-02-18 10:58:40|45422.5|45402.5|45417.5|45397.5|45422.5|45402.5|45417.3|45397.3|5
1645181930000|2022-02-18 10:58:50|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|0
1645181950000|2022-02-18 10:59:10|45420|45400|45422.3|45402.3|45422.3|45402.3|45419.8|45399.8|0
1645181960000|2022-02-18 10:59:20|45422.8|45402.8|45422.5|45402.5|45425.3|45405.3|45422.5|45402.5|0
1645181970000|2022-02-18 10:59:30|45424.8|45404.8|45422.5|45402.5|45424.8|45404.8|45422.5|45402.5|0
1645181980000|2022-02-18 10:59:40|45420|45400|45420|45400|45420.3|45400.3|45417.8|45397.8|1
1645181990000|2022-02-18 10:59:50|45420.3|45400.3|45420|45400|45422.5|45402.5|45420|45400|2
1645182000000|2022-02-18 11:00:00|45419.8|45399.8|45422.5|45402.5|45422.8|45402.8|45417.5|45397.5|3
1645182010000|2022-02-18 11:00:10|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|45422.3|45402.3|2
1645182020000|2022-02-18 11:00:20|45420|45400|45424.8|45404.8|45424.8|45404.8|45420|45400|1
1645182030000|2022-02-18 11:00:30|45420|45400|45422.5|45402.5|45422.5|45402.5|45420|45400|5
1645182040000|2022-02-18 11:00:40|45422.8|45402.8|45422.3|45402.3|45422.8|45402.8|45420|45400|3
1645182050000|2022-02-18 11:00:50|45420|45400|45412.8|45392.8|45422.3|45402.3|45412.8|45392.8|4
1645182060000|2022-02-18 11:01:00|45410.5|45390.5|45407.1|45387.1|45412.8|45392.8|45399.6|45379.6|15
1645182070000|2022-02-18 11:01:10|45404.8|45384.8|45404.8|45384.8|45407.1|45387.1|45402.3|45382.3|5
1645182080000|2022-02-18 11:01:20|45407.1|45387.1|45407.3|45387.3|45409.8|45389.8|45407.1|45387.1|4
1645182090000|2022-02-18 11:01:30|45407.1|45387.1|45404.6|45384.6|45409.6|45389.6|45404.6|45384.6|9
1645182100000|2022-02-18 11:01:40|45404.3|45384.3|45401.8|45381.8|45404.3|45384.3|45401.8|45381.8|4
1645182110000|2022-02-18 11:01:50|45401.6|45381.6|45399.8|45379.8|45404.6|45384.6|45399.3|45379.3|19
1645182120000|2022-02-18 11:02:00|45399.6|45379.6|45397.3|45377.3|45399.6|45379.6|45397.1|45377.1|5
1645182130000|2022-02-18 11:02:10|45397.1|45377.1|45397.3|45377.3|45397.3|45377.3|45397.1|45377.1|0
1645182140000|2022-02-18 11:02:20|45399.6|45379.6|45399.8|45379.8|45402.1|45382.1|45399.6|45379.6|4
1645182150000|2022-02-18 11:02:30|45402.1|45382.1|45397.3|45377.3|45402.3|45382.3|45397.3|45377.3|1
1645182160000|2022-02-18 11:02:40|45389.8|45369.8|45389.6|45369.6|45389.8|45369.8|45387.1|45367.1|27
1645182170000|2022-02-18 11:02:50|45391.8|45371.8|45397.1|45377.1|45397.1|45377.1|45391.8|45371.8|7
1645182180000|2022-02-18 11:03:00|45394.8|45374.8|45394.8|45374.8|45399.3|45379.3|45394.8|45374.8|1
1645182190000|2022-02-18 11:03:10|||||||||1
1645182200000|2022-02-18 11:03:20|45392.5|45372.5|45389.8|45369.8|45392.5|45372.5|45387.3|45367.3|3
1645182210000|2022-02-18 11:03:30|45387.3|45367.3|45394.8|45374.8|45394.8|45374.8|45387.3|45367.3|3
1645182220000|2022-02-18 11:03:40|45397.1|45377.1|45402.3|45382.3|45404.6|45384.6|45397.1|45377.1|33
1645182230000|2022-02-18 11:03:50|45404.6|45384.6|45407.3|45387.3|45407.3|45387.3|45404.6|45384.6|2
1645182240000|2022-02-18 11:04:00|45405|45385|45405|45385|45409.8|45389.8|45405|45385|2
1645182250000|2022-02-18 11:04:10|45402.8|45382.8|45405|45385|45405|45385|45402.8|45382.8|0
1645182260000|2022-02-18 11:04:20|45404.8|45384.8|45407.3|45387.3|45412.1|45392.1|45402.5|45382.5|11
1645182270000|2022-02-18 11:04:30|45405|45385|45407.5|45387.5|45407.8|45387.8|45405|45385|2
1645182280000|2022-02-18 11:04:40|45405.3|45385.3|45409.8|45389.8|45409.8|45389.8|45405.3|45385.3|0
1645182290000|2022-02-18 11:04:50|45407.5|45387.5|45407.5|45387.5|45410|45390|45405|45385|9
1645182300000|2022-02-18 11:05:00|45405.3|45385.3|45402.5|45382.5|45407.5|45387.5|45402.5|45382.5|6
1645182320000|2022-02-18 11:05:20|45400.3|45380.3|45407.3|45387.3|45407.3|45387.3|45400.3|45380.3|2
1645182330000|2022-02-18 11:05:30|45407.8|45387.8|45407.8|45387.8|45408|45388|45407.8|45387.8|2
1645182340000|2022-02-18 11:05:40|45410|45390|45412.5|45392.5|45412.5|45392.5|45405.3|45385.3|0
1645182350000|2022-02-18 11:05:50|45410|45390|45412.5|45392.5|45414.8|45394.8|45410|45390|2
1645182360000|2022-02-18 11:06:00|45414.8|45394.8|45420.3|45400.3|45422.3|45402.3|45414.8|45394.8|2
1645182370000|2022-02-18 11:06:10|45424.8|45404.8|45429.8|45409.8|45429.8|45409.8|45424.8|45404.8|3
1645182380000|2022-02-18 11:06:20|45429.6|45409.6|45427.3|45407.3|45429.6|45409.6|45422.8|45402.8|1
1645182390000|2022-02-18 11:06:30|45425|45405|45425.3|45405.3|45425.3|45405.3|45422.3|45402.3|3
1645182400000|2022-02-18 11:06:40|45424.8|45404.8|45422.5|45402.5|45424.8|45404.8|45422.5|45402.5|0
1645182410000|2022-02-18 11:06:50|45420.3|45400.3|45420.3|45400.3|45425.3|45405.3|45420.3|45400.3|3
1645182420000|2022-02-18 11:07:00|45420|45400|45420|45400|45420.3|45400.3|45420|45400|0
1645182430000|2022-02-18 11:07:10|45420.3|45400.3|45420.3|45400.3|45424.8|45404.8|45420.3|45400.3|2
1645182440000|2022-02-18 11:07:20|45424.8|45404.8|45425.3|45405.3|45427.5|45407.5|45424.8|45404.8|0
1645182450000|2022-02-18 11:07:30|45427.5|45407.5|45425|45405|45427.5|45407.5|45425|45405|0
1645182460000|2022-02-18 11:07:40|45427.5|45407.5|45427.8|45407.8|45427.8|45407.8|45427.5|45407.5|2
1645182470000|2022-02-18 11:07:50|45430.3|45410.3|45435|45415|45435|45415|45430|45410|11
1645182480000|2022-02-18 11:08:00|45439.6|45419.6|45434.8|45414.8|45439.6|45419.6|45434.8|45414.8|3
1645182500000|2022-02-18 11:08:20|45435|45415|45430.3|45410.3|45435|45415|45430.3|45410.3|1
1645182510000|2022-02-18 11:08:30|45432.5|45412.5|45437.8|45417.8|45437.8|45417.8|45432.5|45412.5|0
1645182520000|2022-02-18 11:08:40|45440.3|45420.3|45445|45425|45445|45425|45440.3|45420.3|2
1645182530000|2022-02-18 11:08:50|45445.3|45425.3|45445.3|45425.3|45445.3|45425.3|45445.3|45425.3|3
1645182540000|2022-02-18 11:09:00|45445|45425|45445.3|45425.3|45447.5|45427.5|45445|45425|0
1645182550000|2022-02-18 11:09:10|45445|45425|45452.8|45432.8|45452.8|45432.8|45445|45425|3
1645182560000|2022-02-18 11:09:20|45455|45435|45455|45435|45459.8|45439.8|45455|45435|6
1645182570000|2022-02-18 11:09:30|45452.8|45432.8|45455|45435|45455|45435|45452.8|45432.8|5
1645182580000|2022-02-18 11:09:40|45450.3|45430.3|45445.3|45425.3|45450.3|45430.3|45445.3|45425.3|9
1645182590000|2022-02-18 11:09:50|45447.5|45427.5|45450|45430|45450|45430|45445|45425|2
1645182600000|2022-02-18 11:10:00|45452.3|45432.3|45450|45430|45454.6|45434.6|45447.5|45427.5|0
1645182610000|2022-02-18 11:10:10|45450.3|45430.3|45455|45435|45455|45435|45450|45430|2
1645182620000|2022-02-18 11:10:20|45450.3|45430.3|45450|45430|45454.8|45434.8|45450|45430|0
1645182630000|2022-02-18 11:10:30|45450.3|45430.3|45450.3|45430.3|45452.5|45432.5|45450|45430|4
1645182640000|2022-02-18 11:10:40|45450|45430|45450.3|45430.3|45450.3|45430.3|45447.5|45427.5|1
1645182650000|2022-02-18 11:10:50|45452.8|45432.8|45457.3|45437.3|45457.3|45437.3|45452.8|45432.8|0
1645182660000|2022-02-18 11:11:00|45455|45435|45445.5|45425.5|45457.3|45437.3|45445.5|45425.5|2
1645182670000|2022-02-18 11:11:10|||||||||1
1645182680000|2022-02-18 11:11:20|45447.8|45427.8|45447.8|45427.8|45450|45430|45445.5|45425.5|1
1645182690000|2022-02-18 11:11:30|45450|45430|45450|45430|45452.3|45432.3|45450|45430|0
1645182700000|2022-02-18 11:11:40|45450.3|45430.3|45445.3|45425.3|45450.3|45430.3|45445.3|45425.3|1
1645182710000|2022-02-18 11:11:50|45443|45423|45445.5|45425.5|45445.5|45425.5|45443|45423|1
1645182720000|2022-02-18 11:12:00|45445.3|45425.3|45442.8|45422.8|45445.3|45425.3|45440.5|45420.5|2
1645182730000|2022-02-18 11:12:10|45440.5|45420.5|45440|45420|45442.8|45422.8|45440|45420|0
1645182740000|2022-02-18 11:12:20|45437.5|45417.5|45427.8|45407.8|45437.5|45417.5|45425|45405|5
1645182750000|2022-02-18 11:12:30|45430|45410|45430|45410|45430|45410|45430|45410|2
1645182760000|2022-02-18 11:12:40|45429.8|45409.8|45430|45410|45430|45410|45427.5|45407.5|2
1645182770000|2022-02-18 11:12:50|45430.3|45410.3|45430.3|45410.3|45430.3|45410.3|45430.3|45410.3|2
1645182780000|2022-02-18 11:13:00|45432.5|45412.5|45430.3|45410.3|45432.5|45412.5|45430.3|45410.3|0
1645182790000|2022-02-18 11:13:10|45432.5|45412.5|45430.3|45410.3|45432.5|45412.5|45430.3|45410.3|2
1645182800000|2022-02-18 11:13:20|45432.5|45412.5|45420|45400|45432.5|45412.5|45415.5|45395.5|6
1645182810000|2022-02-18 11:13:30|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|45419.8|45399.8|0
1645182820000|2022-02-18 11:13:40|45417.5|45397.5|45415|45395|45417.5|45397.5|45410.5|45390.5|1
1645182830000|2022-02-18 11:13:50|45417.3|45397.3|45415.3|45395.3|45419.8|45399.8|45415|45395|1
1645182840000|2022-02-18 11:14:00|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|1
1645182850000|2022-02-18 11:14:10|45410.3|45390.3|45412.8|45392.8|45415.1|45395.1|45410.3|45390.3|2
1645182860000|2022-02-18 11:14:20|45415.1|45395.1|45415.1|45395.1|45415.1|45395.1|45412.8|45392.8|0
1645182870000|2022-02-18 11:14:30|45415.3|45395.3|45415.3|45395.3|45417.6|45397.6|45415.3|45395.3|2
1645182880000|2022-02-18 11:14:40|45417.6|45397.6|45415.3|45395.3|45417.6|45397.6|45415.3|45395.3|0
1645182890000|2022-02-18 11:14:50|45417.6|45397.6|45417.6|45397.6|45419.8|45399.8|45415.3|45395.3|2
1645182900000|2022-02-18 11:15:00|45419.8|45399.8|45415.1|45395.1|45419.8|45399.8|45415.1|45395.1|1
1645182910000|2022-02-18 11:15:10|45412.8|45392.8|45420.1|45400.1|45420.1|45400.1|45412.8|45392.8|1
1645182920000|2022-02-18 11:15:20|45422.3|45402.3|45425.1|45405.1|45427.1|45407.1|45422.3|45402.3|0
1645182930000|2022-02-18 11:15:30|45424.8|45404.8|45422.6|45402.6|45424.8|45404.8|45422.6|45402.6|0
1645182940000|2022-02-18 11:15:40|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|45425.1|45405.1|0
1645182950000|2022-02-18 11:15:50|45427.6|45407.6|45427.8|45407.8|45427.8|45407.8|45427.6|45407.6|1
1645182960000|2022-02-18 11:16:00|45428|45408|45420.1|45400.1|45428|45408|45417.8|45397.8|8
1645182970000|2022-02-18 11:16:10|45422.3|45402.3|45420.3|45400.3|45422.6|45402.6|45420.1|45400.1|0
1645182980000|2022-02-18 11:16:20|||||||||2
1645182990000|2022-02-18 11:16:30|45420.1|45400.1|45424.8|45404.8|45425.1|45405.1|45420.1|45400.1|1
1645183000000|2022-02-18 11:16:40|45422.6|45402.6|45427.3|45407.3|45427.3|45407.3|45422.6|45402.6|1
1645183010000|2022-02-18 11:16:50|45422.6|45402.6|45420.3|45400.3|45425.1|45405.1|45420.3|45400.3|0
1645183020000|2022-02-18 11:17:00|45422.8|45402.8|45422.8|45402.8|45427.6|45407.6|45422.8|45402.8|12
1645183030000|2022-02-18 11:17:10|45425.1|45405.1|45425.3|45405.3|45425.3|45405.3|45425.1|45405.1|0
1645183040000|2022-02-18 11:17:20|45427.6|45407.6|45410.5|45390.5|45427.6|45407.6|45410.5|45390.5|7
1645183050000|2022-02-18 11:17:30|45412.8|45392.8|45410.5|45390.5|45415.3|45395.3|45410.5|45390.5|0
1645183060000|2022-02-18 11:17:40|45412.8|45392.8|45415.3|45395.3|45415.3|45395.3|45410.5|45390.5|1
1645183070000|2022-02-18 11:17:50|45415.1|45395.1|45419.8|45399.8|45419.8|45399.8|45415.1|45395.1|0
1645183080000|2022-02-18 11:18:00|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|45415.3|45395.3|0
1645183090000|2022-02-18 11:18:10|45425.1|45405.1|45425.3|45405.3|45425.3|45405.3|45424.8|45404.8|8
1645183100000|2022-02-18 11:18:20|45427.6|45407.6|45430.1|45410.1|45430.1|45410.1|45425.3|45405.3|0
1645183130000|2022-02-18 11:18:50|45430.3|45410.3|45430.3|45410.3|45430.3|45410.3|45430.1|45410.1|0
1645183140000|2022-02-18 11:19:00|45432.8|45412.8|45432.8|45412.8|45432.8|45412.8|45430.3|45410.3|0
1645183150000|2022-02-18 11:19:10|45445.1|45425.1|45435.3|45415.3|45445.1|45425.1|45435.3|45415.3|7
1645183160000|2022-02-18 11:19:20|45435.5|45415.5|45442.8|45422.8|45442.8|45422.8|45435.5|45415.5|2
1645183170000|2022-02-18 11:19:30|45445.1|45425.1|45449.8|45429.8|45450.1|45430.1|45445.1|45425.1|3
1645183180000|2022-02-18 11:19:40|45447.6|45427.6|45449.8|45429.8|45450.1|45430.1|45445.3|45425.3|0
1645183190000|2022-02-18 11:19:50|45447.6|45427.6|45445.3|45425.3|45449.8|45429.8|45445.3|45425.3|0
1645183200000|2022-02-18 11:20:00|45447.6|45427.6|45454.8|45434.8|45454.8|45434.8|45445.1|45425.1|4
1645183210000|2022-02-18 11:20:10|45454.6|45434.6|45450.1|45430.1|45454.8|45434.8|45450.1|45430.1|0
1645183220000|2022-02-18 11:20:20|45454.8|45434.8|45452.3|45432.3|45454.8|45434.8|45452.3|45432.3|1
1645183230000|2022-02-18 11:20:30|45452.6|45432.6|45452.8|45432.8|45457.6|45437.6|45452.3|45432.3|3
1645183240000|2022-02-18 11:20:40|45455.1|45435.1|45454.8|45434.8|45455.1|45435.1|45452.6|45432.6|0
1645183250000|2022-02-18 11:20:50|45452.6|45432.6|45442.8|45422.8|45452.6|45432.6|45442.8|45422.8|2
1645183260000|2022-02-18 11:21:00|45440.5|45420.5|45447.3|45427.3|45447.3|45427.3|45440.3|45420.3|0
1645183270000|2022-02-18 11:21:10|45445.1|45425.1|45448|45428|45448|45428|45445.1|45425.1|2
1645183280000|2022-02-18 11:21:20|45450.8|45430.8|45455.3|45435.3|45457.6|45437.6|45450.8|45430.8|1
1645183290000|2022-02-18 11:21:30|45454.8|45434.8|45452.6|45432.6|45454.8|45434.8|45450.1|45430.1|2
1645183300000|2022-02-18 11:21:40|45450.3|45430.3|45455.1|45435.1|45457.3|45437.3|45450.3|45430.3|0
1645183310000|2022-02-18 11:21:50|45457.3|45437.3|45455.1|45435.1|45457.3|45437.3|45455.1|45435.1|0
1645183320000|2022-02-18 11:22:00|45452.8|45432.8|45445.1|45425.1|45452.8|45432.8|45445.1|45425.1|4
1645183330000|2022-02-18 11:22:10|45444.8|45424.8|45437.6|45417.6|45445.1|45425.1|45437.6|45417.6|1
1645183340000|2022-02-18 11:22:20|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|2
1645183350000|2022-02-18 11:22:30|45442.3|45422.3|45440.1|45420.1|45442.3|45422.3|45440.1|45420.1|0
1645183380000|2022-02-18 11:23:00|45437.8|45417.8|45435.1|45415.1|45437.8|45417.8|45432.8|45412.8|8
1645183390000|2022-02-18 11:23:10|45435.3|45415.3|45435.3|45415.3|45437.6|45417.6|45435.3|45415.3|1
1645183400000|2022-02-18 11:23:20|45435.1|45415.1|45437.6|45417.6|45439.8|45419.8|45435.1|45415.1|1
1645183410000|2022-02-18 11:23:30|45439.8|45419.8|45435.3|45415.3|45440.1|45420.1|45435.3|45415.3|0
1645183430000|2022-02-18 11:23:50|45432.8|45412.8|45430.3|45410.3|45435.3|45415.3|45430.3|45410.3|2
1645183440000|2022-02-18 11:24:00|45429.8|45409.8|45427.6|45407.6|45430.1|45410.1|45427.6|45407.6|4
1645183450000|2022-02-18 11:24:10|45425.1|45405.1|45418|45398|45425.1|45405.1|45415.8|45395.8|2
1645183460000|2022-02-18 11:24:20|45420.3|45400.3|45425.1|45405.1|45425.1|45405.1|45420.3|45400.3|3
1645183470000|2022-02-18 11:24:30|45422.8|45402.8|45420.3|45400.3|45425.1|45405.1|45420.3|45400.3|1
1645183480000|2022-02-18 11:24:40|45422.6|45402.6|45430.1|45410.1|45430.1|45410.1|45420.3|45400.3|3
1645183500000|2022-02-18 11:25:00|45432.3|45412.3|45440.1|45420.1|45440.1|45420.1|45432.3|45412.3|3
1645183510000|2022-02-18 11:25:10|45435.3|45415.3|45437.6|45417.6|45437.6|45417.6|45435.3|45415.3|2
1645183520000|2022-02-18 11:25:20|45437.8|45417.8|45437.6|45417.6|45440.1|45420.1|45437.6|45417.6|0
1645183530000|2022-02-18 11:25:30|45437.8|45417.8|45440.1|45420.1|45440.1|45420.1|45437.8|45417.8|0
1645183540000|2022-02-18 11:25:40|45437.6|45417.6|45440.1|45420.1|45440.1|45420.1|45437.6|45417.6|1
1645183550000|2022-02-18 11:25:50|45442.3|45422.3|45437.6|45417.6|45442.3|45422.3|45437.6|45417.6|0
1645183560000|2022-02-18 11:26:00|45439.8|45419.8|45437.3|45417.3|45439.8|45419.8|45437.3|45417.3|0
1645183570000|2022-02-18 11:26:10|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|45440.1|45420.1|1
1645183580000|2022-02-18 11:26:20|45440.3|45420.3|45444.8|45424.8|45444.8|45424.8|45440.3|45420.3|0
1645183590000|2022-02-18 11:26:30|45440.3|45420.3|45440.3|45420.3|45445.1|45425.1|45440.3|45420.3|3
1645183600000|2022-02-18 11:26:40|45442.6|45422.6|45445.1|45425.1|45445.1|45425.1|45440.3|45420.3|0
1645183610000|2022-02-18 11:26:50|45442.6|45422.6|45444.8|45424.8|45444.8|45424.8|45440.1|45420.1|6
1645183620000|2022-02-18 11:27:00|45442.6|45422.6|45447.3|45427.3|45447.3|45427.3|45442.6|45422.6|0
1645183630000|2022-02-18 11:27:10|45445.1|45425.1|45447.3|45427.3|45447.3|45427.3|45445.1|45425.1|0
1645183640000|2022-02-18 11:27:20|45447.6|45427.6|45455.1|45435.1|45455.1|45435.1|45447.6|45427.6|1
1645183650000|2022-02-18 11:27:30|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|45455.3|45435.3|2
1645183660000|2022-02-18 11:27:40|45457.6|45437.6|45455.3|45435.3|45457.6|45437.6|45455.1|45435.1|4
1645183670000|2022-02-18 11:27:50|45455.1|45435.1|45452.6|45432.6|45457.6|45437.6|45450.1|45430.1|7
1645183680000|2022-02-18 11:28:00|45450.3|45430.3|45457.3|45437.3|45457.3|45437.3|45450.3|45430.3|0
1645183690000|2022-02-18 11:28:10|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|45460.1|45440.1|1
1645183700000|2022-02-18 11:28:20|45462.3|45442.3|45460.1|45440.1|45462.3|45442.3|45460.1|45440.1|1
1645183740000|2022-02-18 11:29:00|45460.3|45440.3|45462.8|45442.8|45462.8|45442.8|45460.3|45440.3|2
1645183750000|2022-02-18 11:29:10|45467.6|45447.6|45465.1|45445.1|45467.6|45447.6|45465.1|45445.1|5
1645183760000|2022-02-18 11:29:20|45465.3|45445.3|45467.8|45447.8|45467.8|45447.8|45465.1|45445.1|1
1645183770000|2022-02-18 11:29:30|45470.1|45450.1|45465.5|45445.5|45474.8|45454.8|45465.5|45445.5|4
1645183780000|2022-02-18 11:29:40|45465.3|45445.3|45465.1|45445.1|45465.5|45445.5|45462.8|45442.8|0
1645183800000|2022-02-18 11:30:00|45465.3|45445.3|45465.1|45445.1|45467.6|45447.6|45465.1|45445.1|4
1645183820000|2022-02-18 11:30:20|45462.8|45442.8|45462.6|45442.6|45462.8|45442.8|45462.6|45442.6|1
1645183830000|2022-02-18 11:30:30|45465.1|45445.1|45460.3|45440.3|45465.1|45445.1|45460.3|45440.3|1
1645183840000|2022-02-18 11:30:40|45465.1|45445.1|45465.1|45445.1|45465.1|45445.1|45460.3|45440.3|4
1645183860000|2022-02-18 11:31:00|45464.8|45444.8|45465.1|45445.1|45465.1|45445.1|45460.1|45440.1|4
1645183870000|2022-02-18 11:31:10|45465.3|45445.3|45465.1|45445.1|45467.6|45447.6|45465.1|45445.1|3
1645183880000|2022-02-18 11:31:20|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|1
1645183890000|2022-02-18 11:31:30|45462.3|45442.3|45457.1|45437.1|45462.3|45442.3|45454.8|45434.8|1
1645183900000|2022-02-18 11:31:40|45457.3|45437.3|45459.6|45439.6|45459.6|45439.6|45457.1|45437.1|0
1645183910000|2022-02-18 11:31:50|45457.3|45437.3|45462.6|45442.6|45464.8|45444.8|45457.3|45437.3|2
1645183920000|2022-02-18 11:32:00|45462.3|45442.3|45460.3|45440.3|45462.3|45442.3|45460.1|45440.1|2
1645183930000|2022-02-18 11:32:10|45462.6|45442.6|45460.1|45440.1|45462.6|45442.6|45460.1|45440.1|1
1645183940000|2022-02-18 11:32:20|45465.1|45445.1|45467.3|45447.3|45467.3|45447.3|45462.8|45442.8|3
1645183950000|2022-02-18 11:32:30|45467.6|45447.6|45467.6|45447.6|45467.6|45447.6|45465.1|45445.1|0
1645183970000|2022-02-18 11:32:50|||||||||1
1645183980000|2022-02-18 11:33:00|45465.1|45445.1|45465.1|45445.1|45467.3|45447.3|45465.1|45445.1|2
1645183990000|2022-02-18 11:33:10|45469.8|45449.8|45465.3|45445.3|45469.8|45449.8|45465.3|45445.3|2
1645184000000|2022-02-18 11:33:20|45467.6|45447.6|45465.1|45445.1|45467.6|45447.6|45462.8|45442.8|0
1645184010000|2022-02-18 11:33:30|45467.6|45447.6|45467.6|45447.6|45469.8|45449.8|45467.6|45447.6|0
1645184020000|2022-02-18 11:33:40|45469.8|45449.8|45467.6|45447.6|45469.8|45449.8|45465.1|45445.1|0
1645184030000|2022-02-18 11:33:50|45469.8|45449.8|45469.8|45449.8|45469.8|45449.8|45467.6|45447.6|1
1645184040000|2022-02-18 11:34:00|45470.1|45450.1|45472.6|45452.6|45472.6|45452.6|45470.1|45450.1|2
1645184050000|2022-02-18 11:34:10|45472.8|45452.8|45475.1|45455.1|45479.8|45459.8|45472.8|45452.8|4
1645184060000|2022-02-18 11:34:20|45477.6|45457.6|45475.1|45455.1|45477.6|45457.6|45475.1|45455.1|0
1645184070000|2022-02-18 11:34:30|45475.3|45455.3|45477.6|45457.6|45480.1|45460.1|45475.1|45455.1|1
1645184080000|2022-02-18 11:34:40|45475.3|45455.3|45480.1|45460.1|45480.1|45460.1|45475.3|45455.3|0
1645184100000|2022-02-18 11:35:00|45484.8|45464.8|45480.1|45460.1|45484.8|45464.8|45479.8|45459.8|9
1645184110000|2022-02-18 11:35:10|45480.3|45460.3|45485.1|45465.1|45485.1|45465.1|45480.1|45460.1|4
1645184120000|2022-02-18 11:35:20|45487.3|45467.3|45484.8|45464.8|45489.8|45469.8|45480.3|45460.3|2
1645184130000|2022-02-18 11:35:30|45482.6|45462.6|45482.6|45462.6|45484.8|45464.8|45480.3|45460.3|0
1645184140000|2022-02-18 11:35:40|45484.8|45464.8|45485.1|45465.1|45485.1|45465.1|45482.6|45462.6|0
1645184150000|2022-02-18 11:35:50|45482.6|45462.6|45485.1|45465.1|45485.1|45465.1|45482.6|45462.6|4
1645184160000|2022-02-18 11:36:00|45487.3|45467.3|45485.1|45465.1|45487.3|45467.3|45482.6|45462.6|0
1645184170000|2022-02-18 11:36:10|45484.8|45464.8|45480.3|45460.3|45484.8|45464.8|45480.3|45460.3|2
1645184180000|2022-02-18 11:36:20|45480.1|45460.1|45480.3|45460.3|45482.6|45462.6|45480.1|45460.1|0
1645184190000|2022-02-18 11:36:30|45482.6|45462.6|45484.8|45464.8|45484.8|45464.8|45480.3|45460.3|0
1645184200000|2022-02-18 11:36:40|45480.3|45460.3|45485.1|45465.1|45485.1|45465.1|45480.3|45460.3|2
1645184210000|2022-02-18 11:36:50|45487.6|45467.6|45485.3|45465.3|45489.8|45469.8|45485.3|45465.3|0
1645184220000|2022-02-18 11:37:00|45490.1|45470.1|45485.1|45465.1|45490.1|45470.1|45485.1|45465.1|1
1645184230000|2022-02-18 11:37:10|45484.8|45464.8|45487.3|45467.3|45487.6|45467.6|45484.8|45464.8|3
1645184240000|2022-02-18 11:37:20|45487.6|45467.6|45485.3|45465.3|45490.1|45470.1|45485.3|45465.3|1
1645184250000|2022-02-18 11:37:30|45487.6|45467.6|45487.6|45467.6|45490.1|45470.1|45487.6|45467.6|16
1645184260000|2022-02-18 11:37:40|45489.8|45469.8|45480.5|45460.5|45489.8|45469.8|45480.5|45460.5|11
1645184270000|2022-02-18 11:37:50|45482.8|45462.8|45480.1|45460.1|45482.8|45462.8|45480.1|45460.1|1
1645184280000|2022-02-18 11:38:00|45479.8|45459.8|45472.8|45452.8|45479.8|45459.8|45470.5|45450.5|0
1645184290000|2022-02-18 11:38:10|45470.5|45450.5|45470.5|45450.5|45472.8|45452.8|45470.5|45450.5|0
1645184300000|2022-02-18 11:38:20|45472.8|45452.8|45470.5|45450.5|45472.8|45452.8|45470.5|45450.5|0
1645184310000|2022-02-18 11:38:30|45472.8|45452.8|45475.1|45455.1|45475.1|45455.1|45472.8|45452.8|0
1645184320000|2022-02-18 11:38:40|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|45477.3|45457.3|0
1645184330000|2022-02-18 11:38:50|45477.6|45457.6|45475.1|45455.1|45477.6|45457.6|45475.1|45455.1|2
1645184340000|2022-02-18 11:39:00|45477.3|45457.3|45477.6|45457.6|45477.6|45457.6|45475.1|45455.1|0
1645184350000|2022-02-18 11:39:10|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|45480.1|45460.1|3
1645184360000|2022-02-18 11:39:20|45480.3|45460.3|45480.1|45460.1|45480.3|45460.3|45480.1|45460.1|1
1645184370000|2022-02-18 11:39:30|45484.8|45464.8|45482.3|45462.3|45484.8|45464.8|45482.3|45462.3|0
1645184380000|2022-02-18 11:39:40|45480.1|45460.1|45484.8|45464.8|45484.8|45464.8|45480.1|45460.1|0
1645184390000|2022-02-18 11:39:50|45485.1|45465.1|45485.1|45465.1|45485.1|45465.1|45482.8|45462.8|2
1645184400000|2022-02-18 11:40:00|45482.8|45462.8|45480.3|45460.3|45485.1|45465.1|45480.3|45460.3|3
1645184410000|2022-02-18 11:40:10|45478|45458|45475.5|45455.5|45480.3|45460.3|45475.5|45455.5|0
1645184420000|2022-02-18 11:40:20|45477.8|45457.8|45477.8|45457.8|45477.8|45457.8|45475.5|45455.5|0
1645184430000|2022-02-18 11:40:30|45475.3|45455.3|45467.6|45447.6|45475.3|45455.3|45465.1|45445.1|10
1645184440000|2022-02-18 11:40:40|45467.3|45447.3|45460.1|45440.1|45467.6|45447.6|45460.1|45440.1|3
1645184450000|2022-02-18 11:40:50|45455.5|45435.5|45462.6|45442.6|45462.6|45442.6|45455.5|45435.5|2
1645184460000|2022-02-18 11:41:00|45464.8|45444.8|45467.6|45447.6|45470.3|45450.3|45462.6|45442.6|3
1645184470000|2022-02-18 11:41:10|45470.3|45450.3|45472.6|45452.6|45472.6|45452.6|45470.3|45450.3|0
1645184480000|2022-02-18 11:41:20|45470.3|45450.3|45469.8|45449.8|45470.3|45450.3|45469.8|45449.8|4
1645184490000|2022-02-18 11:41:30|45467.6|45447.6|45467.6|45447.6|45472.1|45452.1|45465.3|45445.3|5
1645184500000|2022-02-18 11:41:40|45465.3|45445.3|45462.8|45442.8|45465.3|45445.3|45462.8|45442.8|0
1645184510000|2022-02-18 11:41:50|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|45462.6|45442.6|0
1645184520000|2022-02-18 11:42:00|45462.3|45442.3|45457.8|45437.8|45462.3|45442.3|45457.8|45437.8|1
1645184530000|2022-02-18 11:42:10|45457.6|45437.6|45455.3|45435.3|45457.6|45437.6|45455.3|45435.3|1
1645184540000|2022-02-18 11:42:20|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|45455.1|45435.1|2
1645184560000|2022-02-18 11:42:40|45454.8|45434.8|45450.3|45430.3|45455.1|45435.1|45450.3|45430.3|2
1645184570000|2022-02-18 11:42:50|45452.6|45432.6|45450.1|45430.1|45454.8|45434.8|45450.1|45430.1|0
1645184580000|2022-02-18 11:43:00|45450.3|45430.3|45455.1|45435.1|45455.1|45435.1|45450.3|45430.3|1
1645184590000|2022-02-18 11:43:10|45457.6|45437.6|45457.3|45437.3|45457.6|45437.6|45455.1|45435.1|5
1645184600000|2022-02-18 11:43:20|45455.1|45435.1|45455.1|45435.1|45457.3|45437.3|45455.1|45435.1|3
1645184610000|2022-02-18 11:43:30|45452.6|45432.6|45450.1|45430.1|45452.6|45432.6|45450.1|45430.1|6
1645184620000|2022-02-18 11:43:40|45445.1|45425.1|45440.3|45420.3|45445.1|45425.1|45440.3|45420.3|4
1645184630000|2022-02-18 11:43:50|45440.5|45420.5|45440.3|45420.3|45445.1|45425.1|45440.3|45420.3|1
1645184640000|2022-02-18 11:44:00|45442.6|45422.6|45440.3|45420.3|45442.6|45422.6|45440.3|45420.3|0
1645184650000|2022-02-18 11:44:10|45442.6|45422.6|45442.6|45422.6|45442.6|45422.6|45440.3|45420.3|3
1645184660000|2022-02-18 11:44:20|45440.3|45420.3|45440.1|45420.1|45442.6|45422.6|45440.1|45420.1|2
1645184670000|2022-02-18 11:44:30|45437.8|45417.8|45442.6|45422.6|45442.6|45422.6|45437.8|45417.8|15
1645184680000|2022-02-18 11:44:40|45445.1|45425.1|45442.6|45422.6|45445.1|45425.1|45442.6|45422.6|0
1645184690000|2022-02-18 11:44:50|45440.5|45420.5|45440.3|45420.3|45445.1|45425.1|45440.3|45420.3|1
1645184700000|2022-02-18 11:45:00|45440.1|45420.1|45445.1|45425.1|45445.1|45425.1|45440.1|45420.1|2
1645184710000|2022-02-18 11:45:10|45447.3|45427.3|45445.1|45425.1|45447.3|45427.3|45445.1|45425.1|1
1645184720000|2022-02-18 11:45:20|45447.6|45427.6|45442.6|45422.6|45449.8|45429.8|45442.6|45422.6|5
1645184730000|2022-02-18 11:45:30|45444.8|45424.8|45444.8|45424.8|45444.8|45424.8|45442.6|45422.6|1
1645184740000|2022-02-18 11:45:40|45440.3|45420.3|45439.8|45419.8|45440.3|45420.3|45439.8|45419.8|0
1645184750000|2022-02-18 11:45:50|45437.6|45417.6|45440.1|45420.1|45440.1|45420.1|45437.6|45417.6|1
1645184760000|2022-02-18 11:46:00|45439.8|45419.8|45432.8|45412.8|45439.8|45419.8|45432.8|45412.8|1
1645184770000|2022-02-18 11:46:10|45435.1|45415.1|45432.6|45412.6|45435.1|45415.1|45432.6|45412.6|0
1645184780000|2022-02-18 11:46:20|45435.1|45415.1|45432.6|45412.6|45435.1|45415.1|45430.1|45410.1|4
1645184790000|2022-02-18 11:46:30|45430.3|45410.3|45430.1|45410.1|45430.3|45410.3|45430.1|45410.1|0
1645184800000|2022-02-18 11:46:40|||||||||6
1645184810000|2022-02-18 11:46:50|45435.1|45415.1|45432.8|45412.8|45435.1|45415.1|45432.8|45412.8|6
1645184820000|2022-02-18 11:47:00|45435.1|45415.1|45434.8|45414.8|45435.3|45415.3|45432.8|45412.8|0
1645184830000|2022-02-18 11:47:10|45432.8|45412.8|45435.1|45415.1|45435.1|45415.1|45432.6|45412.6|1
1645184840000|2022-02-18 11:47:20|45432.6|45412.6|45430.1|45410.1|45434.8|45414.8|45430.1|45410.1|0
1645184850000|2022-02-18 11:47:30|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|3
1645184860000|2022-02-18 11:47:40|45430.1|45410.1|45430.1|45410.1|45430.1|45410.1|45429.8|45409.8|0
1645184870000|2022-02-18 11:47:50|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|45429.8|45409.8|0
1645184880000|2022-02-18 11:48:00|45430.1|45410.1|45429.8|45409.8|45430.1|45410.1|45429.8|45409.8|1
1645184890000|2022-02-18 11:48:10|45425.1|45405.1|45414.8|45394.8|45425.1|45405.1|45414.6|45394.6|14
1645184900000|2022-02-18 11:48:20|45415.1|45395.1|45414.8|45394.8|45419.6|45399.6|45414.8|45394.8|2
1645184910000|2022-02-18 11:48:30|45417.1|45397.1|45414.8|45394.8|45419.6|45399.6|45414.8|45394.8|0
1645184920000|2022-02-18 11:48:40|||||||||1
1645184930000|2022-02-18 11:48:50|45414.6|45394.6|45414.6|45394.6|45414.6|45394.6|45414.6|45394.6|3
1645184940000|2022-02-18 11:49:00|45412.3|45392.3|45414.6|45394.6|45419.4|45399.4|45412.3|45392.3|5
1645184950000|2022-02-18 11:49:10|45416.9|45396.9|45412.3|45392.3|45416.9|45396.9|45412.3|45392.3|1
1645184970000|2022-02-18 11:49:30|45417.3|45397.3|45419.8|45399.8|45419.8|45399.8|45414.8|45394.8|0
1645184980000|2022-02-18 11:49:40|45419.6|45399.6|45419.8|45399.8|45419.8|45399.8|45414.8|45394.8|2
1645184990000|2022-02-18 11:49:50|45419.6|45399.6|45419.8|45399.8|45419.8|45399.8|45414.8|45394.8|1
1645185000000|2022-02-18 11:50:00|45419.6|45399.6|45422.3|45402.3|45424.6|45404.6|45419.6|45399.6|0
1645185010000|2022-02-18 11:50:10|45424.6|45404.6|45434.6|45414.6|45434.6|45414.6|45424.6|45404.6|9
1645185020000|2022-02-18 11:50:20|45436.9|45416.9|45439.6|45419.6|45441.9|45421.9|45436.9|45416.9|6
1645185030000|2022-02-18 11:50:30|45444.4|45424.4|45439.8|45419.8|45444.4|45424.4|45439.8|45419.8|1
1645185040000|2022-02-18 11:50:40|45442.1|45422.1|45437.3|45417.3|45442.3|45422.3|45435.1|45415.1|3
1645185050000|2022-02-18 11:50:50|45434.8|45414.8|45434.8|45414.8|45439.4|45419.4|45434.8|45414.8|0
1645185060000|2022-02-18 11:51:00|45439.4|45419.4|45439.6|45419.6|45439.6|45419.6|45437.1|45417.1|0
1645185070000|2022-02-18 11:51:10|||||||||1
1645185080000|2022-02-18 11:51:20|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|45437.3|45417.3|0
1645185090000|2022-02-18 11:51:30|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|45437.1|45417.1|0
1645185100000|2022-02-18 11:51:40|45437.1|45417.1|45437.3|45417.3|45439.6|45419.6|45436.9|45416.9|2
1645185110000|2022-02-18 11:51:50|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|45439.6|45419.6|3
1645185120000|2022-02-18 11:52:00|45444.6|45424.6|45449.4|45429.4|45449.4|45429.4|45444.6|45424.6|1
1645185130000|2022-02-18 11:52:10|45449.1|45429.1|45449.1|45429.1|45449.4|45429.4|45446.9|45426.9|1
1645185140000|2022-02-18 11:52:20|45446.9|45426.9|45449.1|45429.1|45449.1|45429.1|45446.9|45426.9|0
1645185150000|2022-02-18 11:52:30|45449.4|45429.4|45459.1|45439.1|45459.1|45439.1|45444.6|45424.6|7
1645185160000|2022-02-18 11:52:40|45456.9|45436.9|45464.4|45444.4|45464.4|45444.4|45454.6|45434.6|6
1645185170000|2022-02-18 11:52:50|45459.8|45439.8|45464.8|45444.8|45464.8|45444.8|45459.8|45439.8|5
1645185180000|2022-02-18 11:53:00|45474.6|45454.6|45464.6|45444.6|45474.6|45454.6|45464.6|45444.6|10
1645185200000|2022-02-18 11:53:20|45459.8|45439.8|45455.1|45435.1|45459.8|45439.8|45455.1|45435.1|4
1645185210000|2022-02-18 11:53:30|45457.3|45437.3|45454.8|45434.8|45457.3|45437.3|45454.8|45434.8|0
1645185220000|2022-02-18 11:53:40|45452.3|45432.3|45450.1|45430.1|45452.3|45432.3|45450.1|45430.1|1
1645185230000|2022-02-18 11:53:50|45452.3|45432.3|45445.1|45425.1|45452.3|45432.3|45445.1|45425.1|6
1645185240000|2022-02-18 11:54:00|45444.8|45424.8|45449.6|45429.6|45449.6|45429.6|45444.8|45424.8|0
1645185250000|2022-02-18 11:54:10|45444.8|45424.8|45449.6|45429.6|45449.6|45429.6|45444.8|45424.8|1
1645185260000|2022-02-18 11:54:20|45449.4|45429.4|45444.8|45424.8|45449.8|45429.8|45444.8|45424.8|0
1645185270000|2022-02-18 11:54:30|45447.1|45427.1|45451.9|45431.9|45454.1|45434.1|45447.1|45427.1|2
1645185280000|2022-02-18 11:54:40|45454.1|45434.1|45456.9|45436.9|45456.9|45436.9|45451.9|45431.9|6
1645185290000|2022-02-18 11:54:50|45457.1|45437.1|45462.1|45442.1|45462.1|45442.1|45454.6|45434.6|9
1645185300000|2022-02-18 11:55:00|45459.8|45439.8|45459.6|45439.6|45462.1|45442.1|45459.6|45439.6|6
1645185310000|2022-02-18 11:55:10|45454.6|45434.6|45452.1|45432.1|45454.6|45434.6|45449.8|45429.8|1
1645185320000|2022-02-18 11:55:20|45449.8|45429.8|45449.8|45429.8|45452.1|45432.1|45449.8|45429.8|0
1645185330000|2022-02-18 11:55:30|45452.1|45432.1|45454.6|45434.6|45454.6|45434.6|45449.8|45429.8|0
1645185340000|2022-02-18 11:55:40|45449.8|45429.8|45449.8|45429.8|45452.1|45432.1|45449.8|45429.8|0
1645185350000|2022-02-18 11:55:50|45452.1|45432.1|45454.4|45434.4|45454.4|45434.4|45449.8|45429.8|1
1645185360000|2022-02-18 11:56:00|45452.1|45432.1|45456.9|45436.9|45456.9|45436.9|45452.1|45432.1|2
1645185370000|2022-02-18 11:56:10|45459.1|45439.1|45462.1|45442.1|45462.1|45442.1|45456.9|45436.9|1
1645185380000|2022-02-18 11:56:20|45459.6|45439.6|45462.1|45442.1|45462.1|45442.1|45459.6|45439.6|0
1645185390000|2022-02-18 11:56:30|45464.4|45444.4|45464.6|45444.6|45466.9|45446.9|45462.1|45442.1|3
1645185400000|2022-02-18 11:56:40|45469.4|45449.4|45469.4|45449.4|45469.6|45449.6|45469.4|45449.4|0
1645185410000|2022-02-18 11:56:50|||||||||2
1645185420000|2022-02-18 11:57:00|45469.6|45449.6|45469.4|45449.4|45469.6|45449.6|45469.4|45449.4|0
1645185440000|2022-02-18 11:57:20|45469.1|45449.1|45459.6|45439.6|45469.1|45449.1|45459.6|45439.6|5
1645185450000|2022-02-18 11:57:30|45452.1|45432.1|45454.8|45434.8|45454.8|45434.8|45449.6|45429.6|5
1645185460000|2022-02-18 11:57:40|45457.1|45437.1|45454.8|45434.8|45457.1|45437.1|45454.8|45434.8|1
1645185470000|2022-02-18 11:57:50|45457.1|45437.1|45459.6|45439.6|45459.6|45439.6|45454.8|45434.8|0
1645185480000|2022-02-18 11:58:00|45454.8|45434.8|45452.3|45432.3|45454.8|45434.8|45452.3|45432.3|4
1645185490000|2022-02-18 11:58:10|45454.6|45434.6|45449.8|45429.8|45454.6|45434.6|45449.8|45429.8|1
1645185500000|2022-02-18 11:58:20|45452.1|45432.1|45454.6|45434.6|45454.6|45434.6|45449.8|45429.8|0
1645185510000|2022-02-18 11:58:30|45454.8|45434.8|45462.1|45442.1|45462.1|45442.1|45454.8|45434.8|6
1645185520000|2022-02-18 11:58:40|45464.6|45444.6|45464.8|45444.8|45467.1|45447.1|45464.4|45444.4|2
1645185530000|2022-02-18 11:58:50|45467.1|45447.1|45462.1|45442.1|45469.4|45449.4|45462.1|45442.1|1
1645185540000|2022-02-18 11:59:00|45464.4|45444.4|45464.4|45444.4|45464.4|45444.4|45459.8|45439.8|2
1645185550000|2022-02-18 11:59:10|45462.1|45442.1|45464.4|45444.4|45464.4|45444.4|45459.8|45439.8|0
1645185560000|2022-02-18 11:59:20|45464.6|45444.6|45457.3|45437.3|45464.6|45444.6|45457.3|45437.3|2
1645185570000|2022-02-18 11:59:30|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|45454.8|45434.8|1
1645185580000|2022-02-18 11:59:40|45459.8|45439.8|45464.8|45444.8|45464.8|45444.8|45459.8|45439.8|1
1645185600000|2022-02-18 12:00:00|45464.6|45444.6|45459.6|45439.6|45464.6|45444.6|45459.6|45439.6|4
1645185610000|2022-02-18 12:00:10|45459.8|45439.8|45469.4|45449.4|45469.4|45449.4|45459.8|45439.8|4
1645185630000|2022-02-18 12:00:30|45464.6|45444.6|45469.6|45449.6|45469.6|45449.6|45464.6|45444.6|3
1645185640000|2022-02-18 12:00:40|45469.4|45449.4|45469.6|45449.6|45469.6|45449.6|45467.1|45447.1|1
1645185650000|2022-02-18 12:00:50|45469.8|45449.8|45467.1|45447.1|45469.8|45449.8|45464.8|45444.8|4
1645185660000|2022-02-18 12:01:00|45467.3|45447.3|45469.6|45449.6|45474.1|45454.1|45467.3|45447.3|1
1645185670000|2022-02-18 12:01:10|45469.8|45449.8|45469.8|45449.8|45469.8|45449.8|45469.6|45449.6|3
1645185680000|2022-02-18 12:01:20|45469.6|45449.6|45474.8|45454.8|45474.8|45454.8|45469.6|45449.6|5
1645185690000|2022-02-18 12:01:30|45477.3|45457.3|45482.1|45462.1|45482.1|45462.1|45477.3|45457.3|0
1645185700000|2022-02-18 12:01:40|45484.6|45464.6|45489.8|45469.8|45494.4|45474.4|45484.6|45464.6|5
1645185710000|2022-02-18 12:01:50|45489.6|45469.6|45484.8|45464.8|45489.6|45469.6|45482.3|45462.3|3
1645185720000|2022-02-18 12:02:00|45479.8|45459.8|45474.6|45454.6|45479.8|45459.8|45474.6|45454.6|1
1645185730000|2022-02-18 12:02:10|45472.3|45452.3|45469.8|45449.8|45472.3|45452.3|45469.6|45449.6|2
1645185740000|2022-02-18 12:02:20|45472.1|45452.1|45469.6|45449.6|45474.6|45454.6|45469.6|45449.6|3
1645185750000|2022-02-18 12:02:30|45469.8|45449.8|45472.1|45452.1|45474.6|45454.6|45469.8|45449.8|0
1645185760000|2022-02-18 12:02:40|45469.8|45449.8|45474.6|45454.6|45474.6|45454.6|45469.8|45449.8|3
1645185770000|2022-02-18 12:02:50|45476.9|45456.9|45474.6|45454.6|45477.1|45457.1|45474.6|45454.6|0
1645185780000|2022-02-18 12:03:00|45472.3|45452.3|45474.6|45454.6|45474.6|45454.6|45472.3|45452.3|0
1645185790000|2022-02-18 12:03:10|45472.3|45452.3|45477.3|45457.3|45479.6|45459.6|45472.3|45452.3|3
1645185800000|2022-02-18 12:03:20|||||||||3
1645185810000|2022-02-18 12:03:30|45479.6|45459.6|45474.8|45454.8|45479.6|45459.6|45474.8|45454.8|0
1645185820000|2022-02-18 12:03:40|45477.1|45457.1|45484.6|45464.6|45484.6|45464.6|45474.8|45454.8|0
1645185830000|2022-02-18 12:03:50|45484.8|45464.8|45484.6|45464.6|45484.8|45464.8|45484.6|45464.6|2
1645185840000|2022-02-18 12:04:00|45489.4|45469.4|45487.1|45467.1|45489.4|45469.4|45484.8|45464.8|3
1645185850000|2022-02-18 12:04:10|45484.8|45464.8|45489.6|45469.6|45489.6|45469.6|45484.8|45464.8|0
1645185860000|2022-02-18 12:04:20|45489.4|45469.4|45484.6|45464.6|45489.4|45469.4|45484.6|45464.6|0
1645185870000|2022-02-18 12:04:30|45487.1|45467.1|45489.6|45469.6|45489.6|45469.6|45487.1|45467.1|2
1645185880000|2022-02-18 12:04:40|45492.3|45472.3|45492.3|45472.3|45492.3|45472.3|45492.3|45472.3|5
1645185890000|2022-02-18 12:04:50|45494.6|45474.6|45494.4|45474.4|45494.6|45474.6|45491.9|45471.9|4
1645185900000|2022-02-18 12:05:00|45494.6|45474.6|45492.1|45472.1|45494.6|45474.6|45489.8|45469.8|4
1645185910000|2022-02-18 12:05:10|45489.8|45469.8|45489.6|45469.6|45492.1|45472.1|45487.1|45467.1|0
1645185920000|2022-02-18 12:05:20|45489.4|45469.4|45489.6|45469.6|45489.6|45469.6|45489.4|45469.4|1
1645185930000|2022-02-18 12:05:30|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45484.8|45464.8|2
1645185940000|2022-02-18 12:05:40|45489.6|45469.6|45489.8|45469.8|45492.3|45472.3|45487.1|45467.1|1
1645185950000|2022-02-18 12:05:50|45492.1|45472.1|45494.8|45474.8|45497.1|45477.1|45489.6|45469.6|4
1645185960000|2022-02-18 12:06:00|45497.3|45477.3|45492.1|45472.1|45499.8|45479.8|45492.1|45472.1|3
1645185970000|2022-02-18 12:06:10|45489.6|45469.6|45487.1|45467.1|45489.8|45469.8|45484.8|45464.8|4
1645185980000|2022-02-18 12:06:20|45484.8|45464.8|45484.8|45464.8|45489.4|45469.4|45484.6|45464.6|1
1645185990000|2022-02-18 12:06:30|45484.6|45464.6|45487.3|45467.3|45487.3|45467.3|45484.6|45464.6|1
1645186000000|2022-02-18 12:06:40|45484.6|45464.6|45487.3|45467.3|45487.3|45467.3|45484.6|45464.6|6
1645186010000|2022-02-18 12:06:50|45484.6|45464.6|45484.6|45464.6|45484.8|45464.8|45482.3|45462.3|1
1645186020000|2022-02-18 12:07:00|45482.3|45462.3|45482.3|45462.3|45487.3|45467.3|45482.3|45462.3|3
1645186030000|2022-02-18 12:07:10|45480.1|45460.1|45474.6|45454.6|45482.3|45462.3|45474.6|45454.6|5
1645186040000|2022-02-18 12:07:20|45469.8|45449.8|45472.3|45452.3|45472.3|45452.3|45469.8|45449.8|3
1645186050000|2022-02-18 12:07:30|45474.6|45454.6|45474.6|45454.6|45476.9|45456.9|45474.6|45454.6|2
1645186060000|2022-02-18 12:07:40|45474.8|45454.8|45474.8|45454.8|45477.1|45457.1|45474.6|45454.6|3
1645186070000|2022-02-18 12:07:50|45477.1|45457.1|45474.8|45454.8|45479.6|45459.6|45474.8|45454.8|0
1645186080000|2022-02-18 12:08:00|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|3
1645186100000|2022-02-18 12:08:20|45467.6|45447.6|45464.8|45444.8|45469.6|45449.6|45464.8|45444.8|8
1645186110000|2022-02-18 12:08:30|45467.1|45447.1|45477.6|45457.6|45477.6|45457.6|45464.8|45444.8|5
1645186120000|2022-02-18 12:08:40|45477.3|45457.3|45477.6|45457.6|45477.6|45457.6|45477.3|45457.3|0
1645186130000|2022-02-18 12:08:50|45480.1|45460.1|45482.3|45462.3|45482.3|45462.3|45480.1|45460.1|3
1645186140000|2022-02-18 12:09:00|45482.1|45462.1|45479.8|45459.8|45482.1|45462.1|45479.8|45459.8|2
1645186160000|2022-02-18 12:09:20|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|45482.3|45462.3|2
1645186180000|2022-02-18 12:09:40|45484.8|45464.8|45482.1|45462.1|45484.8|45464.8|45482.1|45462.1|3
1645186190000|2022-02-18 12:09:50|45484.4|45464.4|45479.8|45459.8|45484.4|45464.4|45479.8|45459.8|2
1645186210000|2022-02-18 12:10:10|45479.6|45459.6|45479.8|45459.8|45479.8|45459.8|45479.6|45459.6|0
1645186220000|2022-02-18 12:10:20|45484.6|45464.6|45479.8|45459.8|45484.6|45464.6|45479.8|45459.8|0
1645186230000|2022-02-18 12:10:30|45484.6|45464.6|45486.9|45466.9|45486.9|45466.9|45484.6|45464.6|0
1645186240000|2022-02-18 12:10:40|45484.6|45464.6|45497.3|45477.3|45497.6|45477.6|45484.6|45464.6|6
1645186260000|2022-02-18 12:11:00|45499.6|45479.6|45499.6|45479.6|45499.6|45479.6|45497.3|45477.3|1
1645186270000|2022-02-18 12:11:10|45497.1|45477.1|45499.6|45479.6|45499.6|45479.6|45497.1|45477.1|3
1645186290000|2022-02-18 12:11:30|45499.4|45479.4|45494.8|45474.8|45499.4|45479.4|45494.8|45474.8|1
1645186300000|2022-02-18 12:11:40|45494.6|45474.6|45494.6|45474.6|45494.6|45474.6|45494.4|45474.4|2
1645186310000|2022-02-18 12:11:50|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|2
1645186320000|2022-02-18 12:12:00|45494.6|45474.6|45499.4|45479.4|45499.6|45479.6|45494.6|45474.6|4
1645186330000|2022-02-18 12:12:10|45497.1|45477.1|45497.1|45477.1|45499.6|45479.6|45497.1|45477.1|1
1645186340000|2022-02-18 12:12:20|45494.8|45474.8|45487.3|45467.3|45494.8|45474.8|45487.3|45467.3|1
1645186350000|2022-02-18 12:12:30|45489.6|45469.6|45487.3|45467.3|45489.6|45469.6|45487.3|45467.3|0
1645186360000|2022-02-18 12:12:40|45487.1|45467.1|45487.3|45467.3|45487.3|45467.3|45487.1|45467.1|21
1645186370000|2022-02-18 12:12:50|45489.6|45469.6|45487.1|45467.1|45489.6|45469.6|45484.6|45464.6|6
1645186380000|2022-02-18 12:13:00|45484.8|45464.8|45489.6|45469.6|45489.6|45469.6|45484.6|45464.6|1
1645186390000|2022-02-18 12:13:10|||||||||6
1645186400000|2022-02-18 12:13:20|45487.3|45467.3|45489.6|45469.6|45489.6|45469.6|45485.1|45465.1|0
1645186410000|2022-02-18 12:13:30|45492.1|45472.1|45492.6|45472.6|45492.6|45472.6|45492.1|45472.1|3
1645186420000|2022-02-18 12:13:40|||||||||1
1645186430000|2022-02-18 12:13:50|45492.3|45472.3|45492.6|45472.6|45495.1|45475.1|45492.3|45472.3|1
1645186440000|2022-02-18 12:14:00|45492.3|45472.3|45494.6|45474.6|45494.6|45474.6|45492.1|45472.1|19
1645186450000|2022-02-18 12:14:10|45499.8|45479.8|45510.1|45490.1|45510.1|45490.1|45499.8|45479.8|21
1645186460000|2022-02-18 12:14:20|45512.6|45492.6|45512.6|45492.6|45515.1|45495.1|45512.3|45492.3|8
1645186470000|2022-02-18 12:14:30|45512.3|45492.3|45512.6|45492.6|45512.6|45492.6|45512.3|45492.3|2
1645186480000|2022-02-18 12:14:40|45512.3|45492.3|45512.1|45492.1|45514.4|45494.4|45512.1|45492.1|3
1645186490000|2022-02-18 12:14:50|45509.8|45489.8|45507.3|45487.3|45509.8|45489.8|45507.3|45487.3|1
1645186500000|2022-02-18 12:15:00|45507.1|45487.1|45507.1|45487.1|45507.3|45487.3|45507.1|45487.1|0
1645186510000|2022-02-18 12:15:10|45507.3|45487.3|45507.3|45487.3|45507.3|45487.3|45507.1|45487.1|3
1645186520000|2022-02-18 12:15:20|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|45504.4|45484.4|3
1645186530000|2022-02-18 12:15:30|45504.4|45484.4|45501.6|45481.6|45504.4|45484.4|45499.4|45479.4|3
1645186540000|2022-02-18 12:15:40|45497.1|45477.1|45494.6|45474.6|45497.1|45477.1|45494.4|45474.4|2
1645186550000|2022-02-18 12:15:50|45494.4|45474.4|45494.8|45474.8|45494.8|45474.8|45494.4|45474.4|0
1645186560000|2022-02-18 12:16:00|45494.6|45474.6|45489.8|45469.8|45494.8|45474.8|45489.6|45469.6|6
1645186570000|2022-02-18 12:16:10|45489.6|45469.6|45487.3|45467.3|45489.8|45469.8|45487.3|45467.3|6
1645186580000|2022-02-18 12:16:20|45489.6|45469.6|45492.3|45472.3|45492.3|45472.3|45487.3|45467.3|10
1645186590000|2022-02-18 12:16:30|45487.3|45467.3|45489.8|45469.8|45489.8|45469.8|45487.3|45467.3|2
1645186600000|2022-02-18 12:16:40|45489.6|45469.6|45492.1|45472.1|45492.3|45472.3|45489.6|45469.6|0
1645186610000|2022-02-18 12:16:50|45489.8|45469.8|45484.8|45464.8|45489.8|45469.8|45484.6|45464.6|4
1645186620000|2022-02-18 12:17:00|45484.6|45464.6|45474.8|45454.8|45484.8|45464.8|45474.8|45454.8|1
1645186630000|2022-02-18 12:17:10|45477.1|45457.1|45479.6|45459.6|45479.6|45459.6|45477.1|45457.1|5
1645186640000|2022-02-18 12:17:20|45477.1|45457.1|45474.8|45454.8|45477.1|45457.1|45474.8|45454.8|6
1645186650000|2022-02-18 12:17:30|45479.4|45459.4|45479.8|45459.8|45479.8|45459.8|45474.8|45454.8|4
1645186660000|2022-02-18 12:17:40|45479.6|45459.6|45479.8|45459.8|45479.8|45459.8|45479.6|45459.6|10
1645186670000|2022-02-18 12:17:50|45479.6|45459.6|45479.8|45459.8|45479.8|45459.8|45479.6|45459.6|0
1645186680000|2022-02-18 12:18:00|45477.3|45457.3|45472.3|45452.3|45477.3|45457.3|45472.3|45452.3|4
1645186690000|2022-02-18 12:18:10|45470.1|45450.1|45467.3|45447.3|45472.3|45452.3|45467.1|45447.1|3
1645186700000|2022-02-18 12:18:20|45469.6|45449.6|45469.8|45449.8|45469.8|45449.8|45469.6|45449.6|2
1645186720000|2022-02-18 12:18:40|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|45472.3|45452.3|0
1645186730000|2022-02-18 12:18:50|45472.6|45452.6|45469.8|45449.8|45472.6|45452.6|45469.8|45449.8|2
1645186740000|2022-02-18 12:19:00|45470.1|45450.1|45469.6|45449.6|45474.6|45454.6|45469.6|45449.6|0
1645186750000|2022-02-18 12:19:10|45474.6|45454.6|45472.1|45452.1|45474.6|45454.6|45469.8|45449.8|3
1645186760000|2022-02-18 12:19:20|45472.3|45452.3|45472.3|45452.3|45474.6|45454.6|45472.3|45452.3|0
1645186770000|2022-02-18 12:19:30|45472.1|45452.1|45469.8|45449.8|45472.1|45452.1|45469.8|45449.8|1
1645186780000|2022-02-18 12:19:40|45474.6|45454.6|45474.6|45454.6|45477.3|45457.3|45474.6|45454.6|12
1645186790000|2022-02-18 12:19:50|45476.9|45456.9|45474.6|45454.6|45476.9|45456.9|45474.4|45454.4|3
1645186800000|2022-02-18 12:20:00|45474.4|45454.4|45469.6|45449.6|45474.6|45454.6|45469.4|45449.4|3
1645186810000|2022-02-18 12:20:10|45467.3|45447.3|45469.6|45449.6|45469.6|45449.6|45467.3|45447.3|1
1645186820000|2022-02-18 12:20:20|45467.3|45447.3|45459.8|45439.8|45467.3|45447.3|45459.8|45439.8|6
1645186830000|2022-02-18 12:20:30|45464.6|45444.6|45464.4|45444.4|45464.8|45444.8|45464.4|45444.4|6
1645186840000|2022-02-18 12:20:40|45462.1|45442.1|45462.1|45442.1|45462.1|45442.1|45462.1|45442.1|1
1645186850000|2022-02-18 12:20:50|45462.3|45442.3|45464.8|45444.8|45464.8|45444.8|45462.3|45442.3|2
1645186860000|2022-02-18 12:21:00|45464.6|45444.6|45462.3|45442.3|45464.8|45444.8|45462.3|45442.3|0
1645186870000|2022-02-18 12:21:10|45464.8|45444.8|45464.8|45444.8|45464.8|45444.8|45462.3|45442.3|0
1645186880000|2022-02-18 12:21:20|||||||||1
1645186890000|2022-02-18 12:21:30|45464.6|45444.6|45462.1|45442.1|45464.8|45444.8|45462.1|45442.1|3
1645186900000|2022-02-18 12:21:40|45459.8|45439.8|45454.8|45434.8|45459.8|45439.8|45454.8|45434.8|1
1645186910000|2022-02-18 12:21:50|45455.1|45435.1|45459.8|45439.8|45464.8|45444.8|45454.8|45434.8|4
1645186920000|2022-02-18 12:22:00|45464.4|45444.4|45469.1|45449.1|45469.1|45449.1|45459.6|45439.6|3
1645186930000|2022-02-18 12:22:10|45466.9|45446.9|45462.3|45442.3|45469.1|45449.1|45462.3|45442.3|0
1645186940000|2022-02-18 12:22:20|45464.6|45444.6|45462.3|45442.3|45464.8|45444.8|45462.3|45442.3|0
1645186950000|2022-02-18 12:22:30|45464.6|45444.6|45462.1|45442.1|45464.6|45444.6|45462.1|45442.1|4
1645186960000|2022-02-18 12:22:40|45459.8|45439.8|45459.8|45439.8|45462.1|45442.1|45459.8|45439.8|3
1645186970000|2022-02-18 12:22:50|45462.1|45442.1|45459.8|45439.8|45462.1|45442.1|45459.8|45439.8|0
1645186980000|2022-02-18 12:23:00|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|45459.6|45439.6|0
1645186990000|2022-02-18 12:23:10|45459.8|45439.8|45457.3|45437.3|45459.8|45439.8|45457.3|45437.3|4
1645187000000|2022-02-18 12:23:20|45457.1|45437.1|45452.3|45432.3|45457.1|45437.1|45452.1|45432.1|6
1645187020000|2022-02-18 12:23:40|45454.6|45434.6|45454.8|45434.8|45456.9|45436.9|45454.6|45434.6|3
1645187030000|2022-02-18 12:23:50|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|45457.1|45437.1|0
1645187040000|2022-02-18 12:24:00|45454.8|45434.8|45459.6|45439.6|45459.6|45439.6|45454.6|45434.6|2
1645187050000|2022-02-18 12:24:10|||||||||3
1645187060000|2022-02-18 12:24:20|45461.9|45441.9|45464.6|45444.6|45464.6|45444.6|45459.6|45439.6|2
1645187070000|2022-02-18 12:24:30|45464.8|45444.8|45474.4|45454.4|45476.6|45456.6|45464.8|45444.8|2
1645187080000|2022-02-18 12:24:40|45476.6|45456.6|45476.9|45456.9|45476.9|45456.9|45474.4|45454.4|0
1645187090000|2022-02-18 12:24:50|45474.6|45454.6|45469.6|45449.6|45479.1|45459.1|45467.1|45447.1|7
1645187100000|2022-02-18 12:25:00|45469.4|45449.4|45464.6|45444.6|45469.4|45449.4|45464.6|45444.6|4
1645187110000|2022-02-18 12:25:10|45464.8|45444.8|45462.1|45442.1|45464.8|45444.8|45459.6|45439.6|1
1645187120000|2022-02-18 12:25:20|45459.8|45439.8|45464.6|45444.6|45466.9|45446.9|45459.8|45439.8|0
1645187130000|2022-02-18 12:25:30|45467.1|45447.1|45464.6|45444.6|45467.1|45447.1|45464.6|45444.6|0
1645187140000|2022-02-18 12:25:40|45467.1|45447.1|45467.1|45447.1|45467.1|45447.1|45467.1|45447.1|0
1645187150000|2022-02-18 12:25:50|45466.9|45446.9|45464.8|45444.8|45467.1|45447.1|45464.6|45444.6|3
1645187160000|2022-02-18 12:26:00|45467.1|45447.1|45471.6|45451.6|45471.6|45451.6|45464.8|45444.8|0
1645187170000|2022-02-18 12:26:10|45474.4|45454.4|45477.3|45457.3|45479.8|45459.8|45474.4|45454.4|4
1645187190000|2022-02-18 12:26:30|45479.6|45459.6|45479.8|45459.8|45479.8|45459.8|45479.6|45459.6|1
1645187200000|2022-02-18 12:26:40|45482.1|45462.1|45484.4|45464.4|45486.6|45466.6|45482.1|45462.1|0
1645187210000|2022-02-18 12:26:50|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|45486.6|45466.6|0
1645187220000|2022-02-18 12:27:00|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|2
1645187240000|2022-02-18 12:27:20|45487.1|45467.1|45491.9|45471.9|45491.9|45471.9|45487.1|45467.1|6
1645187250000|2022-02-18 12:27:30|45489.6|45469.6|45492.1|45472.1|45492.1|45472.1|45489.6|45469.6|50
1645187260000|2022-02-18 12:27:40|45494.4|45474.4|45494.8|45474.8|45497.1|45477.1|45494.4|45474.4|6
1645187270000|2022-02-18 12:27:50|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45494.6|45474.6|0
1645187280000|2022-02-18 12:28:00|45494.8|45474.8|45499.6|45479.6|45502.1|45482.1|45494.8|45474.8|2
1645187290000|2022-02-18 12:28:10|45502.1|45482.1|45504.6|45484.6|45509.4|45489.4|45502.1|45482.1|4
1645187300000|2022-02-18 12:28:20|45504.8|45484.8|45504.6|45484.6|45507.1|45487.1|45504.6|45484.6|2
1645187310000|2022-02-18 12:28:30|45506.9|45486.9|45511.9|45491.9|45511.9|45491.9|45504.6|45484.6|3
1645187320000|2022-02-18 12:28:40|45514.1|45494.1|45514.8|45494.8|45514.8|45494.8|45509.6|45489.6|2
1645187330000|2022-02-18 12:28:50|45514.6|45494.6|45514.6|45494.6|45514.6|45494.6|45509.8|45489.8|14
1645187340000|2022-02-18 12:29:00|45517.1|45497.1|45524.6|45504.6|45529.4|45509.4|45517.1|45497.1|36
1645187350000|2022-02-18 12:29:10|45519.6|45499.6|45509.8|45489.8|45519.6|45499.6|45509.8|45489.8|5
1645187360000|2022-02-18 12:29:20|45514.4|45494.4|45507.3|45487.3|45514.4|45494.4|45507.3|45487.3|0
1645187370000|2022-02-18 12:29:30|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|45509.8|45489.8|5
1645187380000|2022-02-18 12:29:40|45512.1|45492.1|45512.1|45492.1|45514.4|45494.4|45512.1|45492.1|113
1645187390000|2022-02-18 12:29:50|45509.4|45489.4|45507.1|45487.1|45509.4|45489.4|45506.9|45486.9|137
1645187400000|2022-02-18 12:30:00|45509.4|45489.4|45499.4|45479.4|45512.1|45492.1|45499.4|45479.4|2
1645187410000|2022-02-18 12:30:10|45497.1|45477.1|45496.9|45476.9|45499.6|45479.6|45496.9|45476.9|4
1645187420000|2022-02-18 12:30:20|45497.1|45477.1|45484.8|45464.8|45497.1|45477.1|45484.6|45464.6|8
1645187430000|2022-02-18 12:30:30|45484.6|45464.6|45474.8|45454.8|45484.6|45464.6|45474.8|45454.8|5
1645187440000|2022-02-18 12:30:40|45477.1|45457.1|45484.6|45464.6|45484.6|45464.6|45472.3|45452.3|7
1645187450000|2022-02-18 12:30:50|45486.9|45466.9|45499.8|45479.8|45499.8|45479.8|45486.9|45466.9|7
1645187460000|2022-02-18 12:31:00|45502.3|45482.3|45514.8|45494.8|45514.8|45494.8|45502.3|45482.3|7
1645187470000|2022-02-18 12:31:10|45517.3|45497.3|45514.6|45494.6|45519.6|45499.6|45514.6|45494.6|2
1645187480000|2022-02-18 12:31:20|45514.8|45494.8|45514.6|45494.6|45517.3|45497.3|45514.6|45494.6|5
1645187490000|2022-02-18 12:31:30|45512.3|45492.3|45509.6|45489.6|45512.3|45492.3|45509.4|45489.4|1
1645187500000|2022-02-18 12:31:40|45509.4|45489.4|45507.1|45487.1|45509.4|45489.4|45507.1|45487.1|0
1645187510000|2022-02-18 12:31:50|45507.3|45487.3|45489.8|45469.8|45512.3|45492.3|45489.6|45469.6|15
1645187520000|2022-02-18 12:32:00|45492.1|45472.1|45482.1|45462.1|45492.1|45472.1|45481.9|45461.9|34
1645187530000|2022-02-18 12:32:10|45482.3|45462.3|45489.4|45469.4|45489.4|45469.4|45482.3|45462.3|11
1645187540000|2022-02-18 12:32:20|45489.6|45469.6|45504.8|45484.8|45504.8|45484.8|45489.6|45469.6|5
1645187550000|2022-02-18 12:32:30|45489.8|45469.8|45482.3|45462.3|45489.8|45469.8|45482.3|45462.3|8
1645187560000|2022-02-18 12:32:40|45482.1|45462.1|45477.1|45457.1|45482.3|45462.3|45477.1|45457.1|2
1645187570000|2022-02-18 12:32:50|45477.3|45457.3|45459.8|45439.8|45477.3|45457.3|45457.3|45437.3|12
1645187580000|2022-02-18 12:33:00|45467.3|45447.3|45479.8|45459.8|45479.8|45459.8|45467.3|45447.3|8
1645187590000|2022-02-18 12:33:10|45480.1|45460.1|45480.1|45460.1|45484.6|45464.6|45477.3|45457.3|29
1645187600000|2022-02-18 12:33:20|45482.6|45462.6|45477.6|45457.6|45484.8|45464.8|45477.3|45457.3|4
1645187610000|2022-02-18 12:33:30|45474.8|45454.8|45477.3|45457.3|45477.3|45457.3|45474.8|45454.8|17
1645187620000|2022-02-18 12:33:40|45477.1|45457.1|45477.3|45457.3|45477.3|45457.3|45474.8|45454.8|0
1645187630000|2022-02-18 12:33:50|45466.9|45446.9|45454.6|45434.6|45466.9|45446.9|45454.6|45434.6|8
1645187640000|2022-02-18 12:34:00|45452.3|45432.3|45457.1|45437.1|45457.1|45437.1|45449.8|45429.8|11
1645187650000|2022-02-18 12:34:10|45454.8|45434.8|45447.3|45427.3|45454.8|45434.8|45447.3|45427.3|8
1645187660000|2022-02-18 12:34:20|45452.1|45432.1|45459.8|45439.8|45459.8|45439.8|45449.6|45429.6|14
1645187670000|2022-02-18 12:34:30|45462.1|45442.1|45454.8|45434.8|45462.1|45442.1|45454.8|45434.8|6
1645187680000|2022-02-18 12:34:40|45459.6|45439.6|45457.1|45437.1|45459.6|45439.6|45457.1|45437.1|3
1645187690000|2022-02-18 12:34:50|45459.6|45439.6|45469.1|45449.1|45469.1|45449.1|45459.6|45439.6|8
1645187700000|2022-02-18 12:35:00|45466.9|45446.9|45459.6|45439.6|45469.6|45449.6|45457.1|45437.1|12
1645187710000|2022-02-18 12:35:10|45454.8|45434.8|45459.8|45439.8|45459.8|45439.8|45454.6|45434.6|6
1645187720000|2022-02-18 12:35:20|45464.8|45444.8|45471.9|45451.9|45471.9|45451.9|45464.8|45444.8|10
1645187730000|2022-02-18 12:35:30|45469.4|45449.4|45469.8|45449.8|45469.8|45449.8|45464.6|45444.6|7
1645187740000|2022-02-18 12:35:40|45472.1|45452.1|45479.4|45459.4|45479.4|45459.4|45472.1|45452.1|0
1645187750000|2022-02-18 12:35:50|45477.1|45457.1|45477.1|45457.1|45481.9|45461.9|45477.1|45457.1|4
1645187760000|2022-02-18 12:36:00|45479.6|45459.6|45482.3|45462.3|45482.3|45462.3|45479.6|45459.6|10
1645187770000|2022-02-18 12:36:10|45484.6|45464.6|45482.1|45462.1|45487.3|45467.3|45482.1|45462.1|19
1645187780000|2022-02-18 12:36:20|45484.6|45464.6|45489.6|45469.6|45492.1|45472.1|45484.6|45464.6|6
1645187790000|2022-02-18 12:36:30|45489.4|45469.4|45489.1|45469.1|45489.4|45469.4|45484.6|45464.6|5
1645187800000|2022-02-18 12:36:40|45486.9|45466.9|45492.1|45472.1|45492.1|45472.1|45484.6|45464.6|8
1645187810000|2022-02-18 12:36:50|45494.8|45474.8|45504.6|45484.6|45505.1|45485.1|45494.8|45474.8|7
1645187820000|2022-02-18 12:37:00|45505.1|45485.1|45502.6|45482.6|45511.9|45491.9|45502.6|45482.6|35
1645187830000|2022-02-18 12:37:10|45504.8|45484.8|45504.8|45484.8|45507.3|45487.3|45504.8|45484.8|6
1645187840000|2022-02-18 12:37:20|45509.6|45489.6|45504.6|45484.6|45509.6|45489.6|45502.3|45482.3|7
1645187850000|2022-02-18 12:37:30|45502.3|45482.3|45497.1|45477.1|45502.3|45482.3|45497.1|45477.1|45
1645187860000|2022-02-18 12:37:40|45497.3|45477.3|45494.8|45474.8|45497.3|45477.3|45492.3|45472.3|4
1645187880000|2022-02-18 12:38:00|45492.1|45472.1|45492.3|45472.3|45492.3|45472.3|45489.8|45469.8|7
1645187890000|2022-02-18 12:38:10|||||||||1
1645187900000|2022-02-18 12:38:20|45492.1|45472.1|45489.8|45469.8|45492.3|45472.3|45489.8|45469.8|3
1645187910000|2022-02-18 12:38:30|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|0
1645187920000|2022-02-18 12:38:40|45490.1|45470.1|45492.4|45472.4|45492.4|45472.4|45489.9|45469.9|3
1645187930000|2022-02-18 12:38:50|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|0
1645187940000|2022-02-18 12:39:00|45494.6|45474.6|45494.6|45474.6|45497.1|45477.1|45494.6|45474.6|3
1645187950000|2022-02-18 12:39:10|45494.9|45474.9|45494.6|45474.6|45494.9|45474.9|45489.9|45469.9|0
1645187960000|2022-02-18 12:39:20|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|0
1645187970000|2022-02-18 12:39:30|45495.1|45475.1|45499.9|45479.9|45499.9|45479.9|45495.1|45475.1|2
1645187980000|2022-02-18 12:39:40|45497.4|45477.4|45494.9|45474.9|45497.4|45477.4|45492.4|45472.4|3
1645187990000|2022-02-18 12:39:50|45494.6|45474.6|45495.1|45475.1|45497.1|45477.1|45492.4|45472.4|1
1645188000000|2022-02-18 12:40:00|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.6|45474.6|2
1645188010000|2022-02-18 12:40:10|45497.1|45477.1|45494.9|45474.9|45497.1|45477.1|45494.9|45474.9|0
1645188020000|2022-02-18 12:40:20|45494.6|45474.6|45494.9|45474.9|45494.9|45474.9|45492.4|45472.4|4
1645188030000|2022-02-18 12:40:30|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|45497.4|45477.4|0
1645188040000|2022-02-18 12:40:40|45494.9|45474.9|45494.6|45474.6|45494.9|45474.9|45494.6|45474.6|0
1645188050000|2022-02-18 12:40:50|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|45494.9|45474.9|2
1645188060000|2022-02-18 12:41:00|45495.1|45475.1|45502.4|45482.4|45502.4|45482.4|45494.9|45474.9|4
1645188070000|2022-02-18 12:41:10|45499.9|45479.9|45499.9|45479.9|45504.6|45484.6|45499.9|45479.9|2
1645188090000|2022-02-18 12:41:30|45504.4|45484.4|45499.9|45479.9|45504.4|45484.4|45499.9|45479.9|0
1645188100000|2022-02-18 12:41:40|45502.1|45482.1|45499.9|45479.9|45504.6|45484.6|45499.9|45479.9|1
1645188110000|2022-02-18 12:41:50|45500.1|45480.1|45499.6|45479.6|45502.4|45482.4|45499.6|45479.6|0
1645188120000|2022-02-18 12:42:00|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|2
1645188130000|2022-02-18 12:42:10|45496.9|45476.9|45497.1|45477.1|45497.1|45477.1|45496.9|45476.9|3
1645188140000|2022-02-18 12:42:20|45497.4|45477.4|45499.6|45479.6|45499.6|45479.6|45497.4|45477.4|2
1645188150000|2022-02-18 12:42:30|45499.9|45479.9|45499.6|45479.6|45502.1|45482.1|45499.6|45479.6|1
1645188160000|2022-02-18 12:42:40|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45497.6|45477.6|0
1645188170000|2022-02-18 12:42:50|45497.4|45477.4|45499.9|45479.9|45499.9|45479.9|45497.4|45477.4|1
1645188180000|2022-02-18 12:43:00|45500.1|45480.1|45502.4|45482.4|45504.9|45484.9|45500.1|45480.1|7
1645188190000|2022-02-18 12:43:10|45499.9|45479.9|45499.9|45479.9|45502.4|45482.4|45499.9|45479.9|1
1645188200000|2022-02-18 12:43:20|45497.4|45477.4|45499.9|45479.9|45500.1|45480.1|45497.4|45477.4|0
1645188210000|2022-02-18 12:43:30|45499.6|45479.6|45499.9|45479.9|45499.9|45479.9|45499.6|45479.6|0
1645188220000|2022-02-18 12:43:40|45497.4|45477.4|45499.6|45479.6|45499.6|45479.6|45497.4|45477.4|8
1645188230000|2022-02-18 12:43:50|45504.4|45484.4|45499.6|45479.6|45504.4|45484.4|45499.6|45479.6|0
1645188240000|2022-02-18 12:44:00|45502.1|45482.1|45502.4|45482.4|45504.6|45484.6|45502.1|45482.1|2
1645188250000|2022-02-18 12:44:10|45502.1|45482.1|45499.9|45479.9|45502.1|45482.1|45499.9|45479.9|0
1645188260000|2022-02-18 12:44:20|45500.1|45480.1|45499.9|45479.9|45500.1|45480.1|45499.9|45479.9|0
1645188270000|2022-02-18 12:44:30|45502.4|45482.4|45499.9|45479.9|45502.4|45482.4|45499.9|45479.9|1
1645188280000|2022-02-18 12:44:40|45500.1|45480.1|45499.6|45479.6|45502.1|45482.1|45499.6|45479.6|1
1645188290000|2022-02-18 12:44:50|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|45499.9|45479.9|0
1645188300000|2022-02-18 12:45:00|45502.4|45482.4|45504.6|45484.6|45504.6|45484.6|45499.9|45479.9|14
1645188310000|2022-02-18 12:45:10|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|45504.9|45484.9|3
1645188320000|2022-02-18 12:45:20|45512.4|45492.4|45509.6|45489.6|45514.2|45494.2|45509.6|45489.6|4
1645188330000|2022-02-18 12:45:30|45507.4|45487.4|45507.1|45487.1|45509.6|45489.6|45504.6|45484.6|3
1645188340000|2022-02-18 12:45:40|45504.9|45484.9|45512.1|45492.1|45512.1|45492.1|45504.6|45484.6|2
1645188350000|2022-02-18 12:45:50|45512.4|45492.4|45509.9|45489.9|45514.4|45494.4|45509.9|45489.9|0
1645188360000|2022-02-18 12:46:00|45511.9|45491.9|45509.4|45489.4|45511.9|45491.9|45509.4|45489.4|6
1645188370000|2022-02-18 12:46:10|45507.1|45487.1|45499.6|45479.6|45509.4|45489.4|45499.6|45479.6|5
1645188380000|2022-02-18 12:46:20|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45496.9|45476.9|0
1645188390000|2022-02-18 12:46:30|45496.9|45476.9|45499.6|45479.6|45499.6|45479.6|45496.9|45476.9|3
1645188400000|2022-02-18 12:46:40|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|45497.1|45477.1|1
1645188410000|2022-02-18 12:46:50|45499.6|45479.6|45499.6|45479.6|45501.9|45481.9|45499.6|45479.6|2
1645188420000|2022-02-18 12:47:00|45501.9|45481.9|45497.1|45477.1|45501.9|45481.9|45494.6|45474.6|1
1645188430000|2022-02-18 12:47:10|45499.4|45479.4|45499.6|45479.6|45499.6|45479.6|45497.1|45477.1|0
1645188440000|2022-02-18 12:47:20|45494.6|45474.6|45489.9|45469.9|45494.6|45474.6|45489.6|45469.6|7
1645188450000|2022-02-18 12:47:30|45494.4|45474.4|45494.4|45474.4|45494.4|45474.4|45492.1|45472.1|3
1645188460000|2022-02-18 12:47:40|45492.1|45472.1|45492.1|45472.1|45492.1|45472.1|45492.1|45472.1|1
1645188470000|2022-02-18 12:47:50|45491.9|45471.9|45489.6|45469.6|45491.9|45471.9|45489.6|45469.6|0
1645188480000|2022-02-18 12:48:00|45487.4|45467.4|45487.4|45467.4|45489.6|45469.6|45484.9|45464.9|7
1645188490000|2022-02-18 12:48:10|45489.6|45469.6|45489.6|45469.6|45489.9|45469.9|45489.6|45469.6|1
1645188500000|2022-02-18 12:48:20|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45487.4|45467.4|1
1645188510000|2022-02-18 12:48:30|45492.1|45472.1|45494.6|45474.6|45494.6|45474.6|45492.1|45472.1|2
1645188530000|2022-02-18 12:48:50|45494.4|45474.4|45492.1|45472.1|45494.4|45474.4|45492.1|45472.1|1
1645188540000|2022-02-18 12:49:00|45489.9|45469.9|45489.2|45469.2|45489.9|45469.9|45487.4|45467.4|3
1645188550000|2022-02-18 12:49:10|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|45486.9|45466.9|0
1645188570000|2022-02-18 12:49:30|45487.4|45467.4|45482.4|45462.4|45487.4|45467.4|45482.4|45462.4|3
1645188580000|2022-02-18 12:49:40|45480.1|45460.1|45474.6|45454.6|45482.4|45462.4|45474.6|45454.6|4
1645188590000|2022-02-18 12:49:50|45474.4|45454.4|45472.4|45452.4|45474.4|45454.4|45472.1|45452.1|1
1645188600000|2022-02-18 12:50:00|45474.6|45454.6|45474.9|45454.9|45477.4|45457.4|45472.4|45452.4|2
1645188610000|2022-02-18 12:50:10|45474.6|45454.6|45474.9|45454.9|45477.4|45457.4|45474.6|45454.6|0
1645188620000|2022-02-18 12:50:20|45477.4|45457.4|45479.6|45459.6|45481.9|45461.9|45474.9|45454.9|2
1645188630000|2022-02-18 12:50:30|45479.9|45459.9|45484.6|45464.6|45484.6|45464.6|45479.9|45459.9|4
1645188640000|2022-02-18 12:50:40|45485.1|45465.1|45484.9|45464.9|45485.1|45465.1|45484.9|45464.9|8
1645188650000|2022-02-18 12:50:50|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|45482.4|45462.4|0
1645188660000|2022-02-18 12:51:00|45484.6|45464.6|45484.9|45464.9|45484.9|45464.9|45482.4|45462.4|2
1645188670000|2022-02-18 12:51:10|45482.4|45462.4|45487.1|45467.1|45487.1|45467.1|45482.4|45462.4|1
1645188680000|2022-02-18 12:51:20|45489.4|45469.4|45491.9|45471.9|45492.1|45472.1|45487.1|45467.1|9
1645188690000|2022-02-18 12:51:30|45489.6|45469.6|45487.4|45467.4|45489.6|45469.6|45484.9|45464.9|2
1645188700000|2022-02-18 12:51:40|||||||||6
1645188710000|2022-02-18 12:51:50|45487.1|45467.1|45484.9|45464.9|45487.1|45467.1|45484.6|45464.6|7
1645188720000|2022-02-18 12:52:00|45484.6|45464.6|45484.6|45464.6|45487.1|45467.1|45482.4|45462.4|1
1645188730000|2022-02-18 12:52:10|45482.4|45462.4|45484.9|45464.9|45487.1|45467.1|45482.4|45462.4|1
1645188740000|2022-02-18 12:52:20|45484.6|45464.6|45484.6|45464.6|45485.1|45465.1|45484.6|45464.6|4
1645188750000|2022-02-18 12:52:30|45487.1|45467.1|45482.4|45462.4|45487.1|45467.1|45482.1|45462.1|3
1645188760000|2022-02-18 12:52:40|45484.6|45464.6|45486.9|45466.9|45486.9|45466.9|45482.4|45462.4|4
1645188770000|2022-02-18 12:52:50|45484.6|45464.6|45486.9|45466.9|45489.2|45469.2|45484.6|45464.6|0
1645188780000|2022-02-18 12:53:00|45484.6|45464.6|45484.6|45464.6|45486.9|45466.9|45484.6|45464.6|0
1645188790000|2022-02-18 12:53:10|45482.4|45462.4|45484.9|45464.9|45484.9|45464.9|45482.4|45462.4|2
1645188800000|2022-02-18 12:53:20|45484.6|45464.6|45487.4|45467.4|45487.4|45467.4|45484.6|45464.6|0
1645188810000|2022-02-18 12:53:30|45489.6|45469.6|45489.6|45469.6|45489.6|45469.6|45489.6|45469.6|1
1645188820000|2022-02-18 12:53:40|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|45492.4|45472.4|2
1645188830000|2022-02-18 12:53:50|45496.9|45476.9|45497.1|45477.1|45499.4|45479.4|45494.9|45474.9|0
1645188840000|2022-02-18 12:54:00|45499.4|45479.4|45494.6|45474.6|45499.4|45479.4|45489.9|45469.9|5
1645188850000|2022-02-18 12:54:10|45494.9|45474.9|45499.4|45479.4|45499.4|45479.4|45494.9|45474.9|0
1645188860000|2022-02-18 12:54:20|45499.6|45479.6|45499.9|45479.9|45499.9|45479.9|45499.6|45479.6|3
1645188870000|2022-02-18 12:54:30|45497.1|45477.1|45494.9|45474.9|45499.4|45479.4|45494.9|45474.9|3
1645188880000|2022-02-18 12:54:40|45497.1|45477.1|45492.4|45472.4|45497.1|45477.1|45492.4|45472.4|1
1645188890000|2022-02-18 12:54:50|45494.6|45474.6|45494.6|45474.6|45494.6|45474.6|45492.4|45472.4|0
1645188900000|2022-02-18 12:55:00|45492.4|45472.4|45494.6|45474.6|45494.6|45474.6|45490.1|45470.1|2
1645188910000|2022-02-18 12:55:10|45492.4|45472.4|45494.6|45474.6|45494.6|45474.6|45492.4|45472.4|2
1645188920000|2022-02-18 12:55:20|45494.9|45474.9|45497.4|45477.4|45497.4|45477.4|45492.4|45472.4|1
1645188930000|2022-02-18 12:55:30|45494.9|45474.9|45492.4|45472.4|45497.4|45477.4|45492.4|45472.4|0
1645188940000|2022-02-18 12:55:40|45494.6|45474.6|45492.4|45472.4|45494.9|45474.9|45492.4|45472.4|2
1645188950000|2022-02-18 12:55:50|45490.1|45470.1|45490.1|45470.1|45492.4|45472.4|45490.1|45470.1|5
1645188960000|2022-02-18 12:56:00|45492.1|45472.1|45487.4|45467.4|45492.1|45472.1|45484.9|45464.9|3
1645188970000|2022-02-18 12:56:10|45489.9|45469.9|45487.4|45467.4|45489.9|45469.9|45487.4|45467.4|1
1645188980000|2022-02-18 12:56:20|45489.9|45469.9|45489.9|45469.9|45489.9|45469.9|45487.4|45467.4|1
1645188990000|2022-02-18 12:56:30|45489.6|45469.6|45489.9|45469.9|45492.4|45472.4|45487.4|45467.4|3
1645189000000|2022-02-18 12:56:40|45492.4|45472.4|45492.4|45472.4|45494.6|45474.6|45489.9|45469.9|0
1645189010000|2022-02-18 12:56:50|45494.6|45474.6|45499.2|45479.2|45499.2|45479.2|45492.4|45472.4|10
1645189020000|2022-02-18 12:57:00|45499.6|45479.6|45504.4|45484.4|45504.4|45484.4|45499.6|45479.6|5
1645189030000|2022-02-18 12:57:10|45504.2|45484.2|45499.6|45479.6|45504.2|45484.2|45499.4|45479.4|2
1645189040000|2022-02-18 12:57:20|45499.4|45479.4|45502.1|45482.1|45504.4|45484.4|45497.1|45477.1|8
1645189050000|2022-02-18 12:57:30|45504.4|45484.4|45507.1|45487.1|45507.1|45487.1|45502.1|45482.1|8
1645189060000|2022-02-18 12:57:40|45509.2|45489.2|45509.4|45489.4|45509.4|45489.4|45506.9|45486.9|2
1645189070000|2022-02-18 12:57:50|45504.6|45484.6|45504.6|45484.6|45504.6|45484.6|45502.4|45482.4|4
1645189080000|2022-02-18 12:58:00|45506.9|45486.9|45507.1|45487.1|45507.1|45487.1|45504.6|45484.6|3
1645189090000|2022-02-18 12:58:10|45509.4|45489.4|45514.6|45494.6|45514.6|45494.6|45507.1|45487.1|4
1645189100000|2022-02-18 12:58:20|45514.9|45494.9|45514.9|45494.9|45517.4|45497.4|45514.6|45494.6|4
1645189110000|2022-02-18 12:58:30|45514.6|45494.6|45514.9|45494.9|45514.9|45494.9|45512.4|45492.4|2
1645189120000|2022-02-18 12:58:40|45517.1|45497.1|45517.4|45497.4|45517.4|45497.4|45514.9|45494.9|4
1645189130000|2022-02-18 12:58:50|45517.8|45497.8|45522.4|45502.4|45522.4|45502.4|45517.6|45497.6|6
1645189140000|2022-02-18 12:59:00|45522.1|45502.1|45479.6|45459.6|45522.1|45502.1|45479.6|45459.6|38
1645189150000|2022-02-18 12:59:10|45481.9|45461.9|45469.2|45449.2|45484.2|45464.2|45469.2|45449.2|6
1645189160000|2022-02-18 12:59:20|45466.9|45446.9|45459.9|45439.9|45466.9|45446.9|45457.1|45437.1|16
1645189170000|2022-02-18 12:59:30|45459.6|45439.6|45457.4|45437.4|45464.6|45444.6|45457.4|45437.4|10
1645189180000|2022-02-18 12:59:40|45459.6|45439.6|45467.1|45447.1|45467.1|45447.1|45454.9|45434.9|5
1645189190000|2022-02-18 12:59:50|45466.9|45446.9|45459.9|45439.9|45466.9|45446.9|45457.4|45437.4|2
1645189200000|2022-02-18 13:00:00|45459.6|45439.6|45529.4|45509.4|45534.9|45514.9|45457.4|45437.4|77
1645189210000|2022-02-18 13:00:10|45527.1|45507.1|45477.1|45457.1|45529.4|45509.4|45477.1|45457.1|21
1645189220000|2022-02-18 13:00:20|45479.9|45459.9|45464.4|45444.4|45482.1|45462.1|45462.4|45442.4|22
1645189230000|2022-02-18 13:00:30|45464.9|45444.9|45464.6|45444.6|45467.4|45447.4|45454.6|45434.6|23
1645189240000|2022-02-18 13:00:40|45462.4|45442.4|45466.9|45446.9|45467.1|45447.1|45461.9|45441.9|13
1645189250000|2022-02-18 13:00:50|45464.6|45444.6|45479.6|45459.6|45482.1|45462.1|45464.6|45444.6|25
1645189260000|2022-02-18 13:01:00|45477.1|45457.1|45462.4|45442.4|45479.4|45459.4|45459.4|45439.4|37
1645189270000|2022-02-18 13:01:10|45464.9|45444.9|45491.9|45471.9|45496.7|45476.7|45464.9|45444.9|26
1645189280000|2022-02-18 13:01:20|45492.1|45472.1|45496.9|45476.9|45509.6|45489.6|45492.1|45472.1|33
1645189290000|2022-02-18 13:01:30|45497.1|45477.1|45499.9|45479.9|45504.4|45484.4|45494.9|45474.9|5
1645189300000|2022-02-18 13:01:40|45504.6|45484.6|45494.6|45474.6|45504.6|45484.6|45494.2|45474.2|7
1645189310000|2022-02-18 13:01:50|45499.2|45479.2|45494.4|45474.4|45499.2|45479.2|45479.6|45459.6|11
1645189320000|2022-02-18 13:02:00|45491.9|45471.9|45474.2|45454.2|45494.4|45474.4|45473.9|45453.9|15
1645189330000|2022-02-18 13:02:10|45474.4|45454.4|45459.4|45439.4|45474.4|45454.4|45459.4|45439.4|13
1645189340000|2022-02-18 13:02:20|45459.6|45439.6|45472.1|45452.1|45472.1|45452.1|45459.6|45439.6|4
1645189350000|2022-02-18 13:02:30|45474.4|45454.4|45479.9|45459.9|45479.9|45459.9|45474.4|45454.4|5
1645189360000|2022-02-18 13:02:40|45479.6|45459.6|45487.6|45467.6|45487.6|45467.6|45476.9|45456.9|6
1645189370000|2022-02-18 13:02:50|45489.9|45469.9|45494.4|45474.4|45494.4|45474.4|45489.4|45469.4|2
1645189380000|2022-02-18 13:03:00|45489.4|45469.4|45459.4|45439.4|45489.4|45469.4|45454.4|45434.4|17
1645189390000|2022-02-18 13:03:10|45459.6|45439.6|45469.4|45449.4|45469.4|45449.4|45459.6|45439.6|7
1645189400000|2022-02-18 13:03:20|45464.9|45444.9|45459.4|45439.4|45466.9|45446.9|45454.4|45434.4|10
1645189410000|2022-02-18 13:03:30|45464.4|45444.4|45464.2|45444.2|45464.4|45444.4|45454.4|45434.4|13
1645189420000|2022-02-18 13:03:40|45461.9|45441.9|45444.4|45424.4|45464.4|45444.4|45444.4|45424.4|19
1645189430000|2022-02-18 13:03:50|45449.4|45429.4|45444.4|45424.4|45449.6|45429.6|45440.1|45420.1|4
1645189440000|2022-02-18 13:04:00|45441.9|45421.9|45416.9|45396.9|45441.9|45421.9|45416.9|45396.9|27
1645189450000|2022-02-18 13:04:10|45417.1|45397.1|45429.4|45409.4|45429.4|45409.4|45414.6|45394.6|14
1645189460000|2022-02-18 13:04:20|45429.6|45409.6|45431.9|45411.9|45431.9|45411.9|45429.4|45409.4|3
1645189470000|2022-02-18 13:04:30|45429.4|45409.4|45424.4|45404.4|45429.4|45409.4|45424.4|45404.4|6
1645189480000|2022-02-18 13:04:40|45421.9|45401.9|45421.9|45401.9|45424.4|45404.4|45419.6|45399.6|4
1645189490000|2022-02-18 13:04:50|45424.4|45404.4|45436.9|45416.9|45437.1|45417.1|45424.4|45404.4|10
1645189500000|2022-02-18 13:05:00|45434.4|45414.4|45416.7|45396.7|45434.4|45414.4|45414.4|45394.4|9
1645189510000|2022-02-18 13:05:10|45414.6|45394.6|45426.9|45406.9|45426.9|45406.9|45414.4|45394.4|7
1645189520000|2022-02-18 13:05:20|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45419.6|45399.6|16
1645189530000|2022-02-18 13:05:30|45424.6|45404.6|45429.4|45409.4|45429.4|45409.4|45424.4|45404.4|7
1645189540000|2022-02-18 13:05:40|45427.1|45407.1|45429.4|45409.4|45432.1|45412.1|45424.6|45404.6|8
1645189550000|2022-02-18 13:05:50|45434.4|45414.4|45437.1|45417.1|45437.4|45417.4|45434.4|45414.4|0
1645189560000|2022-02-18 13:06:00|45437.4|45417.4|45428.9|45408.9|45441.9|45421.9|45428.9|45408.9|7
1645189570000|2022-02-18 13:06:10|45429.2|45409.2|45409.6|45389.6|45429.2|45409.2|45409.4|45389.4|12
1645189580000|2022-02-18 13:06:20|45411.7|45391.7|45424.4|45404.4|45424.4|45404.4|45407.1|45387.1|6
1645189590000|2022-02-18 13:06:30|45427.1|45407.1|45437.1|45417.1|45437.1|45417.1|45424.4|45404.4|6
1645189600000|2022-02-18 13:06:40|45434.4|45414.4|45429.4|45409.4|45434.4|45414.4|45429.4|45409.4|4
1645189610000|2022-02-18 13:06:50|45426.9|45406.9|45439.4|45419.4|45439.4|45419.4|45426.9|45406.9|3
1645189620000|2022-02-18 13:07:00|45441.9|45421.9|45444.4|45424.4|45452.1|45432.1|45441.9|45421.9|11
1645189630000|2022-02-18 13:07:10|45441.9|45421.9|45444.4|45424.4|45444.6|45424.6|45434.6|45414.6|11
1645189640000|2022-02-18 13:07:20|45447.1|45427.1|45444.4|45424.4|45447.1|45427.1|45439.6|45419.6|3
1645189650000|2022-02-18 13:07:30|45441.9|45421.9|45449.4|45429.4|45449.4|45429.4|45439.4|45419.4|5
1645189660000|2022-02-18 13:07:40|45449.9|45429.9|45460.1|45440.1|45460.1|45440.1|45449.9|45429.9|7
1645189670000|2022-02-18 13:07:50|45467.1|45447.1|45479.2|45459.2|45479.2|45459.2|45464.6|45444.6|14
1645189680000|2022-02-18 13:08:00|45476.9|45456.9|45459.4|45439.4|45476.9|45456.9|45454.9|45434.9|13
1645189690000|2022-02-18 13:08:10|45457.1|45437.1|45459.4|45439.4|45459.4|45439.4|45454.9|45434.9|0
1645189700000|2022-02-18 13:08:20|45454.6|45434.6|45466.7|45446.7|45469.4|45449.4|45454.6|45434.6|5
1645189710000|2022-02-18 13:08:30|45464.4|45444.4|45474.4|45454.4|45474.4|45454.4|45464.4|45444.4|5
1645189720000|2022-02-18 13:08:40|45476.9|45456.9|45481.9|45461.9|45481.9|45461.9|45476.9|45456.9|7
1645189730000|2022-02-18 13:08:50|45484.2|45464.2|45484.4|45464.4|45484.6|45464.6|45479.6|45459.6|2
1645189740000|2022-02-18 13:09:00|45479.6|45459.6|45474.4|45454.4|45487.4|45467.4|45474.4|45454.4|14
1645189750000|2022-02-18 13:09:10|45471.9|45451.9|45466.9|45446.9|45474.4|45454.4|45462.4|45442.4|11
1645189760000|2022-02-18 13:09:20|45464.4|45444.4|45466.9|45446.9|45466.9|45446.9|45459.4|45439.4|7
1645189770000|2022-02-18 13:09:30|45461.9|45441.9|45449.6|45429.6|45461.9|45441.9|45449.6|45429.6|6
1645189780000|2022-02-18 13:09:40|45452.1|45432.1|45444.4|45424.4|45452.1|45432.1|45444.4|45424.4|5
1645189790000|2022-02-18 13:09:50|45446.9|45426.9|45449.4|45429.4|45454.4|45434.4|45446.9|45426.9|5
1645189800000|2022-02-18 13:10:00|45447.1|45427.1|45426.4|45406.4|45456.9|45436.9|45426.4|45406.4|44
1645189810000|2022-02-18 13:10:10|45423.9|45403.9|45413.9|45393.9|45424.2|45404.2|45404.4|45384.4|48
1645189820000|2022-02-18 13:10:20|45414.2|45394.2|45406.4|45386.4|45418.9|45398.9|45403.9|45383.9|16
1645189830000|2022-02-18 13:10:30|45406.2|45386.2|45433.9|45413.9|45433.9|45413.9|45403.9|45383.9|13
1645189840000|2022-02-18 13:10:40|45431.7|45411.7|45434.4|45414.4|45438.9|45418.9|45429.2|45409.2|6
1645189850000|2022-02-18 13:10:50|45434.2|45414.2|45439.4|45419.4|45441.7|45421.7|45431.9|45411.9|6
1645189860000|2022-02-18 13:11:00|45436.7|45416.7|45406.9|45386.9|45439.2|45419.2|45406.9|45386.9|14
1645189870000|2022-02-18 13:11:10|45406.7|45386.7|45401.4|45381.4|45406.7|45386.7|45388.9|45368.9|29
1645189880000|2022-02-18 13:11:20|45401.7|45381.7|45409.2|45389.2|45411.4|45391.4|45399.2|45379.2|5
1645189890000|2022-02-18 13:11:30|45408.9|45388.9|45418.9|45398.9|45424.2|45404.2|45406.7|45386.7|17
1645189900000|2022-02-18 13:11:40|45419.2|45399.2|45436.4|45416.4|45436.4|45416.4|45419.2|45399.2|12
1645189910000|2022-02-18 13:11:50|45433.9|45413.9|45456.4|45436.4|45456.4|45436.4|45433.9|45413.9|13
1645189920000|2022-02-18 13:12:00|45458.7|45438.7|45439.2|45419.2|45458.7|45438.7|45433.9|45413.9|11
1645189930000|2022-02-18 13:12:10|45441.4|45421.4|45448.9|45428.9|45451.7|45431.7|45441.4|45421.4|5
1645189940000|2022-02-18 13:12:20|45451.2|45431.2|45456.4|45436.4|45458.9|45438.9|45448.9|45428.9|5
1645189950000|2022-02-18 13:12:30|45458.9|45438.9|45449.4|45429.4|45458.9|45438.9|45448.9|45428.9|8
1645189960000|2022-02-18 13:12:40|45449.2|45429.2|45446.9|45426.9|45449.2|45429.2|45441.9|45421.9|5
1645189970000|2022-02-18 13:12:50|45446.7|45426.7|45454.6|45434.6|45458.9|45438.9|45446.7|45426.7|30
1645189980000|2022-02-18 13:13:00|45454.4|45434.4|45441.9|45421.9|45459.2|45439.2|45441.7|45421.7|8
1645189990000|2022-02-18 13:13:10|45441.7|45421.7|45439.2|45419.2|45446.7|45426.7|45436.7|45416.7|6
1645190000000|2022-02-18 13:13:20|45436.7|45416.7|45444.2|45424.2|45448.9|45428.9|45434.4|45414.4|6
1645190010000|2022-02-18 13:13:30|45446.4|45426.4|45454.2|45434.2|45463.7|45443.7|45443.9|45423.9|12
1645190020000|2022-02-18 13:13:40|45456.4|45436.4|45458.9|45438.9|45458.9|45438.9|45454.2|45434.2|3
1645190030000|2022-02-18 13:13:50|45461.2|45441.2|45456.7|45436.7|45463.7|45443.7|45454.4|45434.4|12
1645190040000|2022-02-18 13:14:00|45454.2|45434.2|45429.4|45409.4|45454.2|45434.2|45429.2|45409.2|28
1645190050000|2022-02-18 13:14:10|45434.2|45414.2|45436.7|45416.7|45436.7|45416.7|45429.2|45409.2|10
1645190060000|2022-02-18 13:14:20|45434.4|45414.4|45419.2|45399.2|45434.4|45414.4|45414.2|45394.2|9
1645190070000|2022-02-18 13:14:30|45416.9|45396.9|45409.4|45389.4|45419.2|45399.2|45406.7|45386.7|3
1645190080000|2022-02-18 13:14:40|45411.7|45391.7|45411.4|45391.4|45411.7|45391.7|45406.9|45386.9|6
1645190090000|2022-02-18 13:14:50|45411.7|45391.7|45416.7|45396.7|45416.7|45396.7|45411.4|45391.4|6
1645190100000|2022-02-18 13:15:00|45417.1|45397.1|45413.9|45393.9|45419.4|45399.4|45403.9|45383.9|15
1645190110000|2022-02-18 13:15:10|45411.7|45391.7|45426.2|45406.2|45426.2|45406.2|45409.4|45389.4|6
1645190120000|2022-02-18 13:15:20|45426.4|45406.4|45443.9|45423.9|45443.9|45423.9|45426.4|45406.4|9
1645190130000|2022-02-18 13:15:30|45446.2|45426.2|45448.9|45428.9|45453.9|45433.9|45446.2|45426.2|12
1645190140000|2022-02-18 13:15:40|45451.4|45431.4|45443.9|45423.9|45451.4|45431.4|45441.4|45421.4|19
1645190150000|2022-02-18 13:15:50|45441.4|45421.4|45441.4|45421.4|45441.4|45421.4|45436.4|45416.4|5
1645190160000|2022-02-18 13:16:00|45438.9|45418.9|45428.9|45408.9|45438.9|45418.9|45426.4|45406.4|11
1645190170000|2022-02-18 13:16:10|45424.2|45404.2|45428.9|45408.9|45429.2|45409.2|45424.2|45404.2|5
1645190180000|2022-02-18 13:16:20|45426.4|45406.4|45428.9|45408.9|45428.9|45408.9|45426.4|45406.4|2
1645190190000|2022-02-18 13:16:30|45426.4|45406.4|45428.9|45408.9|45428.9|45408.9|45426.4|45406.4|1
1645190200000|2022-02-18 13:16:40|45429.2|45409.2|45438.9|45418.9|45441.4|45421.4|45429.2|45409.2|10
1645190210000|2022-02-18 13:16:50|45441.4|45421.4|45443.9|45423.9|45448.7|45428.7|45439.2|45419.2|5
1645190220000|2022-02-18 13:17:00|45446.4|45426.4|45443.9|45423.9|45446.4|45426.4|45441.4|45421.4|4
1645190230000|2022-02-18 13:17:10|45444.2|45424.2|45429.2|45409.2|45446.4|45426.4|45429.2|45409.2|8
1645190240000|2022-02-18 13:17:20|45428.9|45408.9|45441.7|45421.7|45449.2|45429.2|45426.4|45406.4|17
1645190250000|2022-02-18 13:17:30|45441.9|45421.9|45451.7|45431.7|45454.2|45434.2|45441.9|45421.9|2
1645190260000|2022-02-18 13:17:40|45453.9|45433.9|45442.1|45422.1|45453.9|45433.9|45442.1|45422.1|4
1645190270000|2022-02-18 13:17:50|45441.9|45421.9|45444.2|45424.2|45446.4|45426.4|45439.2|45419.2|4
1645190280000|2022-02-18 13:18:00|45443.9|45423.9|45439.2|45419.2|45443.9|45423.9|45436.4|45416.4|7
1645190290000|2022-02-18 13:18:10|45439.4|45419.4|45438.9|45418.9|45441.4|45421.4|45434.2|45414.2|2
1645190300000|2022-02-18 13:18:20|45436.4|45416.4|45441.7|45421.7|45441.9|45421.9|45434.2|45414.2|5
1645190310000|2022-02-18 13:18:30|45441.9|45421.9|45443.9|45423.9|45444.2|45424.2|45439.2|45419.2|3
1645190320000|2022-02-18 13:18:40|45439.2|45419.2|45446.4|45426.4|45446.4|45426.4|45439.2|45419.2|0
1645190330000|2022-02-18 13:18:50|45444.2|45424.2|45448.9|45428.9|45448.9|45428.9|45443.9|45423.9|3
1645190340000|2022-02-18 13:19:00|45449.2|45429.2|45446.2|45426.2|45451.4|45431.4|45446.2|45426.2|7
1645190350000|2022-02-18 13:19:10|45446.4|45426.4|45438.9|45418.9|45446.4|45426.4|45438.9|45418.9|5
1645190360000|2022-02-18 13:19:20|45441.4|45421.4|45441.4|45421.4|45441.7|45421.7|45438.9|45418.9|4
1645190370000|2022-02-18 13:19:30|45446.4|45426.4|45453.9|45433.9|45453.9|45433.9|45446.4|45426.4|4
1645190380000|2022-02-18 13:19:40|45453.7|45433.7|45448.9|45428.9|45453.7|45433.7|45446.4|45426.4|5
1645190390000|2022-02-18 13:19:50|45446.4|45426.4|45446.2|45426.2|45448.9|45428.9|45446.2|45426.2|2
1645190400000|2022-02-18 13:20:00|45448.7|45428.7|45431.4|45411.4|45448.7|45428.7|45429.2|45409.2|14
1645190410000|2022-02-18 13:20:10|45429.2|45409.2|45416.7|45396.7|45431.4|45411.4|45414.4|45394.4|30
1645190420000|2022-02-18 13:20:20|45418.9|45398.9|45419.2|45399.2|45431.4|45411.4|45418.9|45398.9|11
1645190430000|2022-02-18 13:20:30|45418.9|45398.9|45419.2|45399.2|45424.2|45404.2|45414.2|45394.2|16
1645190440000|2022-02-18 13:20:40|45421.7|45401.7|45411.4|45391.4|45423.9|45403.9|45406.9|45386.9|8
1645190450000|2022-02-18 13:20:50|45409.2|45389.2|45406.4|45386.4|45418.7|45398.7|45404.2|45384.2|10
1645190460000|2022-02-18 13:21:00|45404.2|45384.2|45396.4|45376.4|45406.4|45386.4|45396.4|45376.4|25
1645190470000|2022-02-18 13:21:10|45391.4|45371.4|45396.2|45376.2|45398.9|45378.9|45391.4|45371.4|8
1645190480000|2022-02-18 13:21:20|45394.2|45374.2|45403.9|45383.9|45403.9|45383.9|45393.9|45373.9|17
1645190490000|2022-02-18 13:21:30|45408.7|45388.7|45426.4|45406.4|45428.9|45408.9|45408.7|45388.7|10
1645190500000|2022-02-18 13:21:40|45421.4|45401.4|45421.4|45401.4|45421.7|45401.7|45418.9|45398.9|4
1645190510000|2022-02-18 13:21:50|45423.9|45403.9|45413.9|45393.9|45423.9|45403.9|45413.9|45393.9|2
1645190520000|2022-02-18 13:22:00|45411.4|45391.4|45408.9|45388.9|45411.4|45391.4|45408.9|45388.9|0
1645190530000|2022-02-18 13:22:10|45404.2|45384.2|45398.9|45378.9|45406.4|45386.4|45398.9|45378.9|5
1645190540000|2022-02-18 13:22:20|45399.2|45379.2|45396.7|45376.7|45401.4|45381.4|45394.2|45374.2|4
1645190550000|2022-02-18 13:22:30|45394.2|45374.2|45393.9|45373.9|45396.7|45376.7|45389.2|45369.2|6
1645190560000|2022-02-18 13:22:40|45396.7|45376.7|45394.2|45374.2|45401.4|45381.4|45394.2|45374.2|5
1645190570000|2022-02-18 13:22:50|45393.9|45373.9|45403.9|45383.9|45403.9|45383.9|45393.9|45373.9|4
1645190580000|2022-02-18 13:23:00|45406.4|45386.4|45401.4|45381.4|45406.4|45386.4|45398.9|45378.9|8
1645190590000|2022-02-18 13:23:10|45398.9|45378.9|45394.2|45374.2|45398.9|45378.9|45394.2|45374.2|3
1645190600000|2022-02-18 13:23:20|45391.7|45371.7|45403.9|45383.9|45403.9|45383.9|45391.7|45371.7|5
1645190610000|2022-02-18 13:23:30|45403.7|45383.7|45399.2|45379.2|45403.9|45383.9|45399.2|45379.2|9
1645190620000|2022-02-18 13:23:40|45398.9|45378.9|45406.4|45386.4|45406.4|45386.4|45394.4|45374.4|12
1645190630000|2022-02-18 13:23:50|45408.7|45388.7|45406.7|45386.7|45408.9|45388.9|45406.4|45386.4|5
1645190640000|2022-02-18 13:24:00|45406.4|45386.4|45407.1|45387.1|45409.2|45389.2|45403.9|45383.9|3
1645190650000|2022-02-18 13:24:10|45409.4|45389.4|45404.2|45384.2|45411.7|45391.7|45404.2|45384.2|7
1645190660000|2022-02-18 13:24:20|45406.4|45386.4|45413.9|45393.9|45413.9|45393.9|45406.4|45386.4|8
1645190670000|2022-02-18 13:24:30|45411.4|45391.4|45408.9|45388.9|45416.4|45396.4|45406.7|45386.7|10
1645190680000|2022-02-18 13:24:40|45408.7|45388.7|45408.9|45388.9|45408.9|45388.9|45403.9|45383.9|8
1645190690000|2022-02-18 13:24:50|45409.2|45389.2|45408.7|45388.7|45409.2|45389.2|45403.9|45383.9|8
1645190700000|2022-02-18 13:25:00|45406.4|45386.4|45399.2|45379.2|45406.4|45386.4|45394.2|45374.2|9
1645190710000|2022-02-18 13:25:10|45401.7|45381.7|45403.9|45383.9|45403.9|45383.9|45398.9|45378.9|6
1645190720000|2022-02-18 13:25:20|45401.4|45381.4|45408.9|45388.9|45408.9|45388.9|45401.4|45381.4|3
1645190730000|2022-02-18 13:25:30|45409.2|45389.2|45401.9|45381.9|45409.2|45389.2|45399.4|45379.4|9
1645190740000|2022-02-18 13:25:40|45404.2|45384.2|45391.7|45371.7|45404.2|45384.2|45391.7|45371.7|7
1645190750000|2022-02-18 13:25:50|45393.9|45373.9|45394.2|45374.2|45394.2|45374.2|45388.9|45368.9|4
1645190760000|2022-02-18 13:26:00|45393.9|45373.9|45383.9|45363.9|45393.9|45373.9|45378.9|45358.9|27
1645190770000|2022-02-18 13:26:10|45381.7|45361.7|45379.2|45359.2|45383.9|45363.9|45376.4|45356.4|15
1645190780000|2022-02-18 13:26:20|45381.4|45361.4|45379.2|45359.2|45383.9|45363.9|45376.4|45356.4|8
1645190790000|2022-02-18 13:26:30|45378.9|45358.9|45393.7|45373.7|45393.7|45373.7|45376.4|45356.4|11
1645190800000|2022-02-18 13:26:40|45396.7|45376.7|45391.7|45371.7|45403.7|45383.7|45391.7|45371.7|3
1645190810000|2022-02-18 13:26:50|45391.9|45371.9|45378.9|45358.9|45394.2|45374.2|45378.9|45358.9|3
1645190820000|2022-02-18 13:27:00|45381.2|45361.2|45388.7|45368.7|45391.2|45371.2|45379.2|45359.2|4
1645190830000|2022-02-18 13:27:10|45386.4|45366.4|45388.9|45368.9|45389.2|45369.2|45384.2|45364.2|3
1645190840000|2022-02-18 13:27:20|45386.4|45366.4|45398.9|45378.9|45399.2|45379.2|45386.4|45366.4|8
1645190850000|2022-02-18 13:27:30|45394.2|45374.2|45393.9|45373.9|45394.2|45374.2|45388.9|45368.9|6
1645190860000|2022-02-18 13:27:40|45394.2|45374.2|45403.9|45383.9|45403.9|45383.9|45394.2|45374.2|13
1645190870000|2022-02-18 13:27:50|45401.7|45381.7|45399.2|45379.2|45404.2|45384.2|45398.9|45378.9|19
1645190880000|2022-02-18 13:28:00|45398.9|45378.9|45396.7|45376.7|45398.9|45378.9|45384.2|45364.2|13
1645190890000|2022-02-18 13:28:10|45394.4|45374.4|45394.2|45374.2|45398.9|45378.9|45389.4|45369.4|8
1645190900000|2022-02-18 13:28:20|45396.4|45376.4|45414.2|45394.2|45414.2|45394.2|45396.4|45376.4|9
1645190910000|2022-02-18 13:28:30|45416.4|45396.4|45416.4|45396.4|45416.4|45396.4|45411.7|45391.7|3
1645190920000|2022-02-18 13:28:40|45413.9|45393.9|45411.7|45391.7|45421.7|45401.7|45411.7|45391.7|10
1645190930000|2022-02-18 13:28:50|45409.2|45389.2|45408.9|45388.9|45409.4|45389.4|45399.6|45379.6|10
1645190940000|2022-02-18 13:29:00|45406.7|45386.7|45396.9|45376.9|45411.7|45391.7|45396.9|45376.9|7
1645190950000|2022-02-18 13:29:10|45399.2|45379.2|45408.9|45388.9|45409.2|45389.2|45394.6|45374.6|2
1645190960000|2022-02-18 13:29:20|45406.7|45386.7|45409.2|45389.2|45411.4|45391.4|45406.7|45386.7|4
1645190970000|2022-02-18 13:29:30|45408.9|45388.9|45413.7|45393.7|45413.9|45393.9|45406.7|45386.7|6
1645190980000|2022-02-18 13:29:40|45413.9|45393.9|45396.4|45376.4|45413.9|45393.9|45394.2|45374.2|6
1645190990000|2022-02-18 13:29:50|45394.2|45374.2|45394.2|45374.2|45399.2|45379.2|45389.2|45369.2|3
1645191000000|2022-02-18 13:30:00|45396.7|45376.7|45376.4|45356.4|45399.2|45379.2|45374.2|45354.2|6
1645191010000|2022-02-18 13:30:10|45378.7|45358.7|45378.9|45358.9|45386.4|45366.4|45378.7|45358.7|10
1645191020000|2022-02-18 13:30:20|45379.2|45359.2|45394.2|45374.2|45396.4|45376.4|45379.2|45359.2|5
1645191030000|2022-02-18 13:30:30|45393.9|45373.9|45388.9|45368.9|45394.2|45374.2|45386.4|45366.4|5
1645191040000|2022-02-18 13:30:40|45389.2|45369.2|45401.7|45381.7|45406.2|45386.2|45389.2|45369.2|10
1645191050000|2022-02-18 13:30:50|45401.4|45381.4|45401.4|45381.4|45406.4|45386.4|45399.2|45379.2|3
1645191060000|2022-02-18 13:31:00|45399.2|45379.2|45396.4|45376.4|45399.2|45379.2|45383.9|45363.9|33
1645191070000|2022-02-18 13:31:10|45398.9|45378.9|45396.4|45376.4|45401.4|45381.4|45393.9|45373.9|7
1645191080000|2022-02-18 13:31:20|45393.9|45373.9|45384.2|45364.2|45393.9|45373.9|45384.2|45364.2|6
1645191090000|2022-02-18 13:31:30|45381.4|45361.4|45378.9|45358.9|45383.9|45363.9|45374.6|45354.6|14
1645191100000|2022-02-18 13:31:40|45379.2|45359.2|45378.9|45358.9|45381.7|45361.7|45374.2|45354.2|3
1645191110000|2022-02-18 13:31:50|45374.2|45354.2|45376.9|45356.9|45379.2|45359.2|45373.9|45353.9|5
1645191120000|2022-02-18 13:32:00|45379.2|45359.2|45378.9|45358.9|45381.7|45361.7|45374.4|45354.4|3
1645191130000|2022-02-18 13:32:10|45379.2|45359.2|45391.4|45371.4|45396.2|45376.2|45379.2|45359.2|3
1645191140000|2022-02-18 13:32:20|45391.7|45371.7|45391.7|45371.7|45396.4|45376.4|45389.2|45369.2|2
1645191150000|2022-02-18 13:32:30|45393.9|45373.9|45384.4|45364.4|45396.4|45376.4|45384.4|45364.4|5
1645191160000|2022-02-18 13:32:40|45384.2|45364.2|45386.4|45366.4|45388.7|45368.7|45381.7|45361.7|10
1645191170000|2022-02-18 13:32:50|45386.7|45366.7|45386.7|45366.7|45388.9|45368.9|45379.2|45359.2|5
1645191180000|2022-02-18 13:33:00|45388.9|45368.9|45363.9|45343.9|45388.9|45368.9|45361.4|45341.4|27
1645191190000|2022-02-18 13:33:10|45361.4|45341.4|45363.9|45343.9|45371.4|45351.4|45361.4|45341.4|8
1645191200000|2022-02-18 13:33:20|45366.4|45346.4|45363.9|45343.9|45371.4|45351.4|45361.4|45341.4|9
1645191210000|2022-02-18 13:33:30|45366.4|45346.4|45358.9|45338.9|45368.9|45348.9|45358.9|45338.9|9
1645191220000|2022-02-18 13:33:40|45361.4|45341.4|45376.4|45356.4|45376.4|45356.4|45361.4|45341.4|17
1645191230000|2022-02-18 13:33:50|45373.9|45353.9|45378.9|45358.9|45378.9|45358.9|45373.9|45353.9|3
1645191240000|2022-02-18 13:34:00|45381.7|45361.7|45386.4|45366.4|45391.4|45371.4|45381.7|45361.7|19
1645191250000|2022-02-18 13:34:10|45388.9|45368.9|45381.4|45361.4|45393.9|45373.9|45381.4|45361.4|9
1645191260000|2022-02-18 13:34:20|45383.9|45363.9|45394.2|45374.2|45394.2|45374.2|45381.7|45361.7|10
1645191270000|2022-02-18 13:34:30|45393.9|45373.9|45396.2|45376.2|45398.7|45378.7|45384.4|45364.4|9
1645191280000|2022-02-18 13:34:40|45393.9|45373.9|45416.4|45396.4|45416.4|45396.4|45393.9|45373.9|12
1645191290000|2022-02-18 13:34:50|45414.2|45394.2|45413.9|45393.9|45414.2|45394.2|45406.4|45386.4|14
1645191300000|2022-02-18 13:35:00|45413.7|45393.7|45403.9|45383.9|45413.9|45393.9|45399.2|45379.2|9
1645191310000|2022-02-18 13:35:10|45401.7|45381.7|45398.9|45378.9|45403.9|45383.9|45396.7|45376.7|4
1645191320000|2022-02-18 13:35:20|45391.7|45371.7|45388.9|45368.9|45391.7|45371.7|45384.2|45364.2|8
1645191330000|2022-02-18 13:35:30|45389.2|45369.2|45394.2|45374.2|45399.4|45379.4|45389.2|45369.2|16
1645191340000|2022-02-18 13:35:40|45396.4|45376.4|45394.2|45374.2|45399.2|45379.2|45391.9|45371.9|15
1645191350000|2022-02-18 13:35:50|45391.9|45371.9|45408.9|45388.9|45408.9|45388.9|45391.9|45371.9|3
1645191360000|2022-02-18 13:36:00|45406.7|45386.7|45393.9|45373.9|45408.9|45388.9|45393.9|45373.9|1
1645191370000|2022-02-18 13:36:10|45391.4|45371.4|45396.7|45376.7|45396.7|45376.7|45388.9|45368.9|5
1645191380000|2022-02-18 13:36:20|45394.4|45374.4|45398.9|45378.9|45399.2|45379.2|45389.4|45369.4|1
1645191390000|2022-02-18 13:36:30|45396.7|45376.7|45404.2|45384.2|45408.9|45388.9|45396.7|45376.7|3
1645191400000|2022-02-18 13:36:40|45401.9|45381.9|45398.9|45378.9|45401.9|45381.9|45396.7|45376.7|2
1645191410000|2022-02-18 13:36:50|45396.7|45376.7|45404.2|45384.2|45408.9|45388.9|45396.7|45376.7|3
1645191420000|2022-02-18 13:37:00|45403.9|45383.9|45403.9|45383.9|45404.2|45384.2|45389.4|45369.4|10
1645191430000|2022-02-18 13:37:10|45401.7|45381.7|45403.9|45383.9|45404.2|45384.2|45401.4|45381.4|2
1645191440000|2022-02-18 13:37:20|45401.7|45381.7|45406.4|45386.4|45406.4|45386.4|45401.4|45381.4|5
1645191450000|2022-02-18 13:37:30|45403.9|45383.9|45399.2|45379.2|45403.9|45383.9|45394.4|45374.4|7
1645191460000|2022-02-18 13:37:40|45398.9|45378.9|45399.2|45379.2|45401.7|45381.7|45398.7|45378.7|1
1645191470000|2022-02-18 13:37:50|45401.4|45381.4|45406.4|45386.4|45408.9|45388.9|45399.2|45379.2|7
1645191480000|2022-02-18 13:38:00|45406.7|45386.7|45413.9|45393.9|45418.9|45398.9|45403.9|45383.9|4
1645191490000|2022-02-18 13:38:10|45418.7|45398.7|45428.9|45408.9|45428.9|45408.9|45418.7|45398.7|4
1645191500000|2022-02-18 13:38:20|45429.2|45409.2|45448.9|45428.9|45449.2|45429.2|45429.2|45409.2|13
1645191510000|2022-02-18 13:38:30|45448.7|45428.7|45449.2|45429.2|45453.7|45433.7|45439.4|45419.4|11
1645191520000|2022-02-18 13:38:40|45448.9|45428.9|45446.7|45426.7|45458.7|45438.7|45444.4|45424.4|13
1645191530000|2022-02-18 13:38:50|45444.4|45424.4|45449.2|45429.2|45451.7|45431.7|45444.2|45424.2|6
1645191540000|2022-02-18 13:39:00|45448.9|45428.9|45449.2|45429.2|45451.4|45431.4|45446.7|45426.7|9
1645191550000|2022-02-18 13:39:10|45449.4|45429.4|45444.2|45424.2|45451.7|45431.7|45444.2|45424.2|2
1645191560000|2022-02-18 13:39:20|45443.9|45423.9|45443.9|45423.9|45444.2|45424.2|45439.2|45419.2|13
1645191570000|2022-02-18 13:39:30|45444.2|45424.2|45453.9|45433.9|45454.2|45434.2|45444.2|45424.2|6
1645191580000|2022-02-18 13:39:40|45461.7|45441.7|45466.9|45446.9|45471.9|45451.9|45461.7|45441.7|13
1645191590000|2022-02-18 13:39:50|45466.7|45446.7|45469.2|45449.2|45471.7|45451.7|45464.4|45444.4|1
1645191600000|2022-02-18 13:40:00|45469.4|45449.4|45457.1|45437.1|45469.4|45449.4|45456.9|45436.9|9
1645191610000|2022-02-18 13:40:10|45459.6|45439.6|45447.1|45427.1|45459.6|45439.6|45447.1|45427.1|3
1645191620000|2022-02-18 13:40:20|45446.9|45426.9|45454.2|45434.2|45454.2|45434.2|45446.9|45426.9|4
1645191630000|2022-02-18 13:40:30|45454.4|45434.4|45456.7|45436.7|45459.2|45439.2|45454.4|45434.4|4
1645191640000|2022-02-18 13:40:40|45454.4|45434.4|45469.2|45449.2|45469.2|45449.2|45454.4|45434.4|5
1645191650000|2022-02-18 13:40:50|45471.7|45451.7|45471.9|45451.9|45472.1|45452.1|45469.2|45449.2|5
1645191660000|2022-02-18 13:41:00|45472.1|45452.1|45459.6|45439.6|45479.2|45459.2|45459.6|45439.6|10
1645191670000|2022-02-18 13:41:10|45457.4|45437.4|45474.2|45454.2|45474.2|45454.2|45457.4|45437.4|10
1645191680000|2022-02-18 13:41:20|45474.4|45454.4|45467.1|45447.1|45474.4|45454.4|45464.9|45444.9|23
1645191690000|2022-02-18 13:41:30|45466.9|45446.9|45469.2|45449.2|45469.6|45449.6|45464.6|45444.6|8
1645191700000|2022-02-18 13:41:40|45464.6|45444.6|45464.2|45444.2|45464.6|45444.6|45454.9|45434.9|9
1645191710000|2022-02-18 13:41:50|45464.4|45444.4|45469.2|45449.2|45471.7|45451.7|45464.4|45444.4|2
1645191720000|2022-02-18 13:42:00|45469.4|45449.4|45461.7|45441.7|45469.4|45449.4|45454.6|45434.6|8
1645191730000|2022-02-18 13:42:10|45459.4|45439.4|45462.1|45442.1|45464.6|45444.6|45459.4|45439.4|1
1645191740000|2022-02-18 13:42:20|45459.9|45439.9|45457.1|45437.1|45459.9|45439.9|45457.1|45437.1|6
1645191750000|2022-02-18 13:42:30|45454.9|45434.9|45456.9|45436.9|45461.7|45441.7|45454.6|45434.6|3
1645191760000|2022-02-18 13:42:40|45459.2|45439.2|45461.7|45441.7|45462.1|45442.1|45454.4|45434.4|6
1645191770000|2022-02-18 13:42:50|45459.4|45439.4|45463.9|45443.9|45464.2|45444.2|45459.2|45439.2|2
1645191780000|2022-02-18 13:43:00|45461.7|45441.7|45464.2|45444.2|45466.2|45446.2|45458.9|45438.9|6
1645191790000|2022-02-18 13:43:10|45461.7|45441.7|45464.4|45444.4|45464.4|45444.4|45459.4|45439.4|5
1645191800000|2022-02-18 13:43:20|45469.2|45449.2|45471.4|45451.4|45473.9|45453.9|45469.2|45449.2|7
1645191810000|2022-02-18 13:43:30|45471.7|45451.7|45469.4|45449.4|45474.2|45454.2|45469.4|45449.4|4
1645191820000|2022-02-18 13:43:40|45474.2|45454.2|45468.9|45448.9|45474.2|45454.2|45466.7|45446.7|5
1645191830000|2022-02-18 13:43:50|45464.4|45444.4|45461.7|45441.7|45464.4|45444.4|45459.2|45439.2|6
1645191840000|2022-02-18 13:44:00|45459.4|45439.4|45461.7|45441.7|45466.7|45446.7|45459.4|45439.4|1
1645191850000|2022-02-18 13:44:10|45463.9|45443.9|45463.9|45443.9|45466.7|45446.7|45458.9|45438.9|9
1645191860000|2022-02-18 13:44:20|45459.2|45439.2|45461.4|45441.4|45463.9|45443.9|45458.9|45438.9|4
1645191870000|2022-02-18 13:44:30|45459.2|45439.2|45463.7|45443.7|45463.9|45443.9|45459.2|45439.2|1
1645191880000|2022-02-18 13:44:40|45463.9|45443.9|45456.7|45436.7|45464.2|45444.2|45456.4|45436.4|4
1645191890000|2022-02-18 13:44:50|45456.4|45436.4|45459.4|45439.4|45459.4|45439.4|45454.4|45434.4|0
1645191900000|2022-02-18 13:45:00|45464.2|45444.2|45453.9|45433.9|45464.2|45444.2|45451.4|45431.4|9
1645191910000|2022-02-18 13:45:10|45451.7|45431.7|45454.2|45434.2|45454.2|45434.2|45449.2|45429.2|5
1645191920000|2022-02-18 13:45:20|45456.4|45436.4|45461.7|45441.7|45461.9|45441.9|45456.4|45436.4|10
1645191930000|2022-02-18 13:45:30|45459.4|45439.4|45458.9|45438.9|45463.9|45443.9|45458.9|45438.9|7
1645191940000|2022-02-18 13:45:40|45459.2|45439.2|45458.9|45438.9|45461.4|45441.4|45456.7|45436.7|2
1645191950000|2022-02-18 13:45:50|45454.4|45434.4|45458.9|45438.9|45458.9|45438.9|45454.2|45434.2|1
1645191960000|2022-02-18 13:46:00|45456.4|45436.4|45454.2|45434.2|45458.9|45438.9|45453.9|45433.9|3
1645191970000|2022-02-18 13:46:10|45456.4|45436.4|45461.7|45441.7|45461.7|45441.7|45454.2|45434.2|3
1645191980000|2022-02-18 13:46:20|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|1
1645191990000|2022-02-18 13:46:30|45461.4|45441.4|45456.4|45436.4|45461.4|45441.4|45456.4|45436.4|9
1645192000000|2022-02-18 13:46:40|45456.2|45436.2|45453.9|45433.9|45456.2|45436.2|45451.4|45431.4|4
1645192010000|2022-02-18 13:46:50|45454.2|45434.2|45458.9|45438.9|45458.9|45438.9|45454.2|45434.2|2
1645192020000|2022-02-18 13:47:00|45461.4|45441.4|45461.4|45441.4|45461.4|45441.4|45458.9|45438.9|5
1645192030000|2022-02-18 13:47:10|45458.9|45438.9|45459.2|45439.2|45461.4|45441.4|45458.9|45438.9|4
1645192040000|2022-02-18 13:47:20|45458.9|45438.9|45464.4|45444.4|45464.4|45444.4|45458.9|45438.9|6
1645192050000|2022-02-18 13:47:30|45464.2|45444.2|45469.2|45449.2|45471.4|45451.4|45464.2|45444.2|8
1645192060000|2022-02-18 13:47:40|45471.4|45451.4|45469.2|45449.2|45471.4|45451.4|45468.7|45448.7|3
1645192070000|2022-02-18 13:47:50|45471.4|45451.4|45473.9|45453.9|45473.9|45453.9|45471.4|45451.4|6
1645192080000|2022-02-18 13:48:00|45476.4|45456.4|45486.9|45466.9|45489.4|45469.4|45476.4|45456.4|15
1645192090000|2022-02-18 13:48:10|45489.2|45469.2|45491.4|45471.4|45496.7|45476.7|45486.7|45466.7|12
1645192100000|2022-02-18 13:48:20|45489.2|45469.2|45491.4|45471.4|45491.4|45471.4|45486.7|45466.7|8
1645192110000|2022-02-18 13:48:30|45491.7|45471.7|45493.9|45473.9|45496.4|45476.4|45491.2|45471.2|2
1645192120000|2022-02-18 13:48:40|45496.2|45476.2|45493.9|45473.9|45496.2|45476.2|45491.4|45471.4|2
1645192130000|2022-02-18 13:48:50|45491.4|45471.4|45493.9|45473.9|45493.9|45473.9|45488.9|45468.9|9
1645192140000|2022-02-18 13:49:00|45494.2|45474.2|45493.9|45473.9|45496.4|45476.4|45491.7|45471.7|9
1645192150000|2022-02-18 13:49:10|45491.4|45471.4|45498.9|45478.9|45503.7|45483.7|45488.9|45468.9|10
1645192160000|2022-02-18 13:49:20|45496.7|45476.7|45511.4|45491.4|45511.4|45491.4|45496.7|45476.7|8
1645192170000|2022-02-18 13:49:30|45514.2|45494.2|45514.2|45494.2|45519.2|45499.2|45514.2|45494.2|10
1645192180000|2022-02-18 13:49:40|45513.9|45493.9|45514.2|45494.2|45516.4|45496.4|45511.7|45491.7|5
1645192190000|2022-02-18 13:49:50|45516.7|45496.7|45509.6|45489.6|45516.7|45496.7|45509.6|45489.6|2
1645192200000|2022-02-18 13:50:00|45511.9|45491.9|45509.6|45489.6|45512.1|45492.1|45509.4|45489.4|5
1645192210000|2022-02-18 13:50:10|45509.4|45489.4|45514.6|45494.6|45514.6|45494.6|45497.6|45477.6|17
1645192220000|2022-02-18 13:50:20|45514.9|45494.9|45544.6|45524.6|45544.6|45524.6|45514.9|45494.9|38
1645192230000|2022-02-18 13:50:30|45547.1|45527.1|45544.6|45524.6|45554.2|45534.2|45544.6|45524.6|15
1645192240000|2022-02-18 13:50:40|45540.1|45520.1|45539.9|45519.9|45544.4|45524.4|45539.6|45519.6|12
1645192250000|2022-02-18 13:50:50|45542.1|45522.1|45541.9|45521.9|45544.4|45524.4|45539.6|45519.6|1
1645192260000|2022-02-18 13:51:00|45539.6|45519.6|45544.2|45524.2|45544.6|45524.6|45536.9|45516.9|15
1645192270000|2022-02-18 13:51:10|45544.4|45524.4|45551.7|45531.7|45551.7|45531.7|45541.7|45521.7|18
1645192280000|2022-02-18 13:51:20|45556.4|45536.4|45556.4|45536.4|45561.7|45541.7|45554.2|45534.2|16
1645192290000|2022-02-18 13:51:30|45551.7|45531.7|45539.2|45519.2|45551.7|45531.7|45539.2|45519.2|7
1645192300000|2022-02-18 13:51:40|45541.4|45521.4|45551.7|45531.7|45551.7|45531.7|45541.4|45521.4|7
1645192310000|2022-02-18 13:51:50|45551.9|45531.9|45571.9|45551.9|45576.4|45556.4|45551.9|45531.9|19
1645192320000|2022-02-18 13:52:00|45571.7|45551.7|45566.9|45546.9|45576.7|45556.7|45564.6|45544.6|18
1645192330000|2022-02-18 13:52:10|45571.7|45551.7|45569.2|45549.2|45571.7|45551.7|45566.4|45546.4|13
1645192340000|2022-02-18 13:52:20|45571.4|45551.4|45581.9|45561.9|45581.9|45561.9|45569.2|45549.2|13
1645192350000|2022-02-18 13:52:30|45581.7|45561.7|45589.6|45569.6|45589.6|45569.6|45581.7|45561.7|7
1645192360000|2022-02-18 13:52:40|45589.4|45569.4|45609.4|45589.4|45613.9|45593.9|45589.4|45569.4|28
1645192370000|2022-02-18 13:52:50|45614.2|45594.2|45609.2|45589.2|45614.2|45594.2|45606.9|45586.9|11
1645192380000|2022-02-18 13:53:00|45609.4|45589.4|45609.4|45589.4|45611.7|45591.7|45604.4|45584.4|6
1645192390000|2022-02-18 13:53:10|45609.6|45589.6|45609|45589|45614.4|45594.4|45609|45589|4
1645192400000|2022-02-18 13:53:20|45609.2|45589.2|45606.5|45586.5|45609.4|45589.4|45604.2|45584.2|9
1645192410000|2022-02-18 13:53:30|45604.2|45584.2|45611.9|45591.9|45614.2|45594.2|45604.2|45584.2|3
1645192420000|2022-02-18 13:53:40|45609.6|45589.6|45619.4|45599.4|45619.4|45599.4|45609.4|45589.4|12
1645192430000|2022-02-18 13:53:50|45621.7|45601.7|45616.9|45596.9|45621.9|45601.9|45614.4|45594.4|5
1645192440000|2022-02-18 13:54:00|45614.2|45594.2|45609.4|45589.4|45614.2|45594.2|45604.4|45584.4|12
1645192450000|2022-02-18 13:54:10|45609.2|45589.2|45609.4|45589.4|45616.5|45596.5|45609.2|45589.2|9
1645192460000|2022-02-18 13:54:20|45614|45594|45614.2|45594.2|45614.4|45594.4|45609.4|45589.4|10
1645192470000|2022-02-18 13:54:30|45614.4|45594.4|45614.2|45594.2|45614.4|45594.4|45609.4|45589.4|8
1645192480000|2022-02-18 13:54:40|45614|45594|45609.4|45589.4|45614|45594|45609.2|45589.2|4
1645192490000|2022-02-18 13:54:50|45609.2|45589.2|45616.7|45596.7|45616.7|45596.7|45609.2|45589.2|5
1645192500000|2022-02-18 13:55:00|45614.2|45594.2|45619.2|45599.2|45624.2|45604.2|45614.2|45594.2|16
1645192510000|2022-02-18 13:55:10|45621.7|45601.7|45609.4|45589.4|45624|45604|45607.1|45587.1|5
1645192520000|2022-02-18 13:55:20|45611.7|45591.7|45606.5|45586.5|45619.2|45599.2|45606.5|45586.5|17
1645192530000|2022-02-18 13:55:30|45604.2|45584.2|45586.5|45566.5|45604.2|45584.2|45584.2|45564.2|22
1645192540000|2022-02-18 13:55:40|45586.7|45566.7|45601.2|45581.2|45601.2|45581.2|45586.5|45566.5|9
1645192550000|2022-02-18 13:55:50|45599|45579|45584|45564|45599|45579|45569.2|45549.2|20
1645192560000|2022-02-18 13:56:00|45584.2|45564.2|45566.5|45546.5|45586.5|45566.5|45559|45539|35
1645192570000|2022-02-18 13:56:10|45561.5|45541.5|45556.5|45536.5|45564.2|45544.2|45556.5|45536.5|22
1645192580000|2022-02-18 13:56:20|45551.5|45531.5|45549.2|45529.2|45551.5|45531.5|45539.2|45519.2|30
1645192590000|2022-02-18 13:56:30|45549|45529|45539.4|45519.4|45564|45544|45539.2|45519.2|13
1645192600000|2022-02-18 13:56:40|45539.2|45519.2|45539.2|45519.2|45541.7|45521.7|45536.9|45516.9|3
1645192610000|2022-02-18 13:56:50|45541.5|45521.5|45539|45519|45541.5|45521.5|45536.7|45516.7|9
1645192620000|2022-02-18 13:57:00|45536.7|45516.7|45519|45499|45539|45519|45519|45499|7
1645192630000|2022-02-18 13:57:10|45514.2|45494.2|45519.2|45499.2|45519.7|45499.7|45511.5|45491.5|6
1645192640000|2022-02-18 13:57:20|45516.9|45496.9|45504.2|45484.2|45519|45499|45501.9|45481.9|17
1645192650000|2022-02-18 13:57:30|45506.5|45486.5|45514|45494|45514|45494|45504.2|45484.2|12
1645192660000|2022-02-18 13:57:40|45513.7|45493.7|45511.5|45491.5|45516.5|45496.5|45511.5|45491.5|20
1645192670000|2022-02-18 13:57:50|45511.7|45491.7|45526.5|45506.5|45531|45511|45511.5|45491.5|24
1645192680000|2022-02-18 13:58:00|45521.5|45501.5|45526.9|45506.9|45529|45509|45519.2|45499.2|5
1645192690000|2022-02-18 13:58:10|45529.2|45509.2|45521.2|45501.2|45536.5|45516.5|45521.2|45501.2|12
1645192700000|2022-02-18 13:58:20|45516.5|45496.5|45551.5|45531.5|45551.5|45531.5|45514.2|45494.2|12
1645192710000|2022-02-18 13:58:30|45556.5|45536.5|45554|45534|45559|45539|45549.2|45529.2|11
1645192720000|2022-02-18 13:58:40|45551.5|45531.5|45549.2|45529.2|45554.2|45534.2|45544.4|45524.4|13
1645192730000|2022-02-18 13:58:50|45551.7|45531.7|45561.5|45541.5|45561.5|45541.5|45551.7|45531.7|3
1645192740000|2022-02-18 13:59:00|45559|45539|45544|45524|45559|45539|45539|45519|10
1645192750000|2022-02-18 13:59:10|45541.5|45521.5|45541.5|45521.5|45546.5|45526.5|45541.5|45521.5|2
1645192760000|2022-02-18 13:59:20|45544|45524|45541.5|45521.5|45544|45524|45539|45519|5
1645192770000|2022-02-18 13:59:30|45541.2|45521.2|45541.5|45521.5|45544|45524|45541.2|45521.2|5
1645192780000|2022-02-18 13:59:40|45539.2|45519.2|45544|45524|45544.2|45524.2|45539.2|45519.2|6
1645192790000|2022-02-18 13:59:50|45541.5|45521.5|45536.7|45516.7|45541.5|45521.5|45536.2|45516.2|5
1645192800000|2022-02-18 14:00:00|45536.5|45516.5|45529|45509|45539|45519|45529|45509|20
1645192810000|2022-02-18 14:00:10|45526.5|45506.5|45519|45499|45529|45509|45516.5|45496.5|10
1645192820000|2022-02-18 14:00:20|45519.2|45499.2|45534|45514|45534|45514|45519.2|45499.2|5
1645192830000|2022-02-18 14:00:30|45531.5|45511.5|45529|45509|45534|45514|45521.7|45501.7|6
1645192840000|2022-02-18 14:00:40|45534|45514|45533.7|45513.7|45536.7|45516.7|45533.7|45513.7|8
1645192850000|2022-02-18 14:00:50|45534|45514|45524.2|45504.2|45534|45514|45524.2|45504.2|2
1645192860000|2022-02-18 14:01:00|45529|45509|45526.5|45506.5|45536.2|45516.2|45526.5|45506.5|10
1645192870000|2022-02-18 14:01:10|45524.2|45504.2|45506.7|45486.7|45524.2|45504.2|45506.7|45486.7|9
1645192880000|2022-02-18 14:01:20|45506.5|45486.5|45494|45474|45506.5|45486.5|45494|45474|9
1645192890000|2022-02-18 14:01:30|45489|45469|45474|45454|45489|45469|45474|45454|12
1645192900000|2022-02-18 14:01:40|45473.7|45453.7|45463.7|45443.7|45476.5|45456.5|45451.7|45431.7|46
1645192910000|2022-02-18 14:01:50|45464|45444|45486.5|45466.5|45486.9|45466.9|45461.5|45441.5|20
1645192920000|2022-02-18 14:02:00|45484|45464|45474|45454|45484|45464|45471.5|45451.5|19
1645192930000|2022-02-18 14:02:10|45468.7|45448.7|45464|45444|45468.7|45448.7|45461.5|45441.5|9
1645192940000|2022-02-18 14:02:20|45464.2|45444.2|45471.5|45451.5|45473.7|45453.7|45464|45444|4
1645192950000|2022-02-18 14:02:30|45474|45454|45474|45454|45474|45454|45469|45449|2
1645192960000|2022-02-18 14:02:40|45471.5|45451.5|45474|45454|45474|45454|45469|45449|1
1645192970000|2022-02-18 14:02:50|45471.2|45451.2|45466.5|45446.5|45471.2|45451.2|45466.5|45446.5|6
1645192980000|2022-02-18 14:03:00|45466.7|45446.7|45469.2|45449.2|45474|45454|45466.7|45446.7|3
1645192990000|2022-02-18 14:03:10|45466.5|45446.5|45466.5|45446.5|45466.5|45446.5|45466.5|45446.5|7
1645193000000|2022-02-18 14:03:20|45464.4|45444.4|45471.5|45451.5|45471.5|45451.5|45464.4|45444.4|5
1645193010000|2022-02-18 14:03:30|45466.7|45446.7|45469|45449|45469.2|45449.2|45466.5|45446.5|2
1645193020000|2022-02-18 14:03:40|45469.2|45449.2|45469.2|45449.2|45474|45454|45469.2|45449.2|0
1645193030000|2022-02-18 14:03:50|45474|45454|45474|45454|45474|45454|45469.2|45449.2|3
1645193040000|2022-02-18 14:04:00|45476.5|45456.5|45481.5|45461.5|45484|45464|45474.2|45454.2|10
1645193050000|2022-02-18 14:04:10|45481.7|45461.7|45484|45464|45486.5|45466.5|45481.5|45461.5|6
1645193060000|2022-02-18 14:04:20|45486.7|45466.7|45489|45469|45489|45469|45486.7|45466.7|7
1645193070000|2022-02-18 14:04:30|45489.2|45469.2|45484.2|45464.2|45491.5|45471.5|45484|45464|5
1645193080000|2022-02-18 14:04:40|45486.5|45466.5|45484.2|45464.2|45489|45469|45484.2|45464.2|2
1645193090000|2022-02-18 14:04:50|45484|45464|45476.7|45456.7|45484|45464|45471.7|45451.7|1
1645193100000|2022-02-18 14:05:00|45479|45459|45471.5|45451.5|45479|45459|45471.5|45451.5|2
1645193110000|2022-02-18 14:05:10|45471.2|45451.2|45439|45419|45471.2|45451.2|45439|45419|38
1645193120000|2022-02-18 14:05:20|45439.2|45419.2|45444|45424|45453.5|45433.5|45436.7|45416.7|10
1645193130000|2022-02-18 14:05:30|45446.7|45426.7|45454|45434|45454|45434|45444|45424|6
1645193140000|2022-02-18 14:05:40|45451.7|45431.7|45461.5|45441.5|45461.5|45441.5|45449.2|45429.2|12
1645193150000|2022-02-18 14:05:50|45464|45444|45459|45439|45466.5|45446.5|45456.7|45436.7|2
1645193160000|2022-02-18 14:06:00|45456.7|45436.7|45443.7|45423.7|45456.7|45436.7|45441.5|45421.5|4
1645193170000|2022-02-18 14:06:10|45441.5|45421.5|45444.2|45424.2|45444.2|45424.2|45434.2|45414.2|20
1645193180000|2022-02-18 14:06:20|45444.4|45424.4|45444.2|45424.2|45451.5|45431.5|45444.2|45424.2|3
1645193190000|2022-02-18 14:06:30|45444|45424|45441.7|45421.7|45444|45424|45439.2|45419.2|1
1645193200000|2022-02-18 14:06:40|45441.5|45421.5|45456.5|45436.5|45459|45439|45439.4|45419.4|6
1645193210000|2022-02-18 14:06:50|45456.7|45436.7|45444.2|45424.2|45456.7|45436.7|45444.2|45424.2|3
1645193220000|2022-02-18 14:07:00|45441.9|45421.9|45449|45429|45449|45429|45441.7|45421.7|3
1645193230000|2022-02-18 14:07:10|45446.7|45426.7|45454|45434|45454.2|45434.2|45446.7|45426.7|4
1645193240000|2022-02-18 14:07:20|45454.2|45434.2|45449|45429|45456.5|45436.5|45446.5|45426.5|4
1645193250000|2022-02-18 14:07:30|45451.7|45431.7|45456.9|45436.9|45456.9|45436.9|45451.7|45431.7|4
1645193260000|2022-02-18 14:07:40|45457.2|45437.2|45456.7|45436.7|45459.4|45439.4|45456.7|45436.7|1
1645193270000|2022-02-18 14:07:50|45451.7|45431.7|45449.2|45429.2|45451.7|45431.7|45444|45424|8
1645193280000|2022-02-18 14:08:00|45451.5|45431.5|45439|45419|45451.5|45431.5|45429.2|45409.2|15
1645193290000|2022-02-18 14:08:10|45438.7|45418.7|45441.7|45421.7|45441.7|45421.7|45436.5|45416.5|5
1645193300000|2022-02-18 14:08:20|45441.5|45421.5|45439.2|45419.2|45441.5|45421.5|45439|45419|2
1645193310000|2022-02-18 14:08:30|45441.5|45421.5|45434.2|45414.2|45441.5|45421.5|45434.2|45414.2|2
1645193320000|2022-02-18 14:08:40|45434|45414|45411.5|45391.5|45434|45414|45411.5|45391.5|14
1645193330000|2022-02-18 14:08:50|45414|45394|45406.7|45386.7|45414.2|45394.2|45406.7|45386.7|4
1645193340000|2022-02-18 14:09:00|45409|45389|45406.5|45386.5|45411.5|45391.5|45404|45384|28
1645193350000|2022-02-18 14:09:10|45406.2|45386.2|45409|45389|45414.2|45394.2|45404.2|45384.2|24
1645193360000|2022-02-18 14:09:20|45406.5|45386.5|45409|45389|45409|45389|45401.5|45381.5|13
1645193370000|2022-02-18 14:09:30|45411.5|45391.5|45411.5|45391.5|45414|45394|45411.5|45391.5|3
1645193380000|2022-02-18 14:09:40|45408.7|45388.7|45404|45384|45409|45389|45401.5|45381.5|12
1645193390000|2022-02-18 14:09:50|45403.7|45383.7|45401.5|45381.5|45404.2|45384.2|45401.2|45381.2|9
1645193400000|2022-02-18 14:10:00|45404|45384|45401.2|45381.2|45404.2|45384.2|45398.7|45378.7|13
1645193410000|2022-02-18 14:10:10|45398.7|45378.7|45404|45384|45404|45384|45398.7|45378.7|4
1645193420000|2022-02-18 14:10:20|45403.7|45383.7|45389|45369|45403.7|45383.7|45386.5|45366.5|20
1645193430000|2022-02-18 14:10:30|45386.5|45366.5|45379|45359|45386.5|45366.5|45379|45359|14
1645193440000|2022-02-18 14:10:40|45379.2|45359.2|45399|45379|45399|45379|45379.2|45359.2|4
1645193450000|2022-02-18 14:10:50|45401.5|45381.5|45399|45379|45404|45384|45399|45379|1
1645193460000|2022-02-18 14:11:00|45398.7|45378.7|45404|45384|45404|45384|45396.5|45376.5|2
1645193470000|2022-02-18 14:11:10|45401.5|45381.5|45409|45389|45409.4|45389.4|45396.5|45376.5|7
1645193480000|2022-02-18 14:11:20|45406.7|45386.7|45409|45389|45409|45389|45406.5|45386.5|5
1645193490000|2022-02-18 14:11:30|45409.2|45389.2|45401.7|45381.7|45409.2|45389.2|45401.2|45381.2|3
1645193500000|2022-02-18 14:11:40|45404|45384|45396.7|45376.7|45404|45384|45394.2|45374.2|8
1645193510000|2022-02-18 14:11:50|45396.5|45376.5|45401.5|45381.5|45401.5|45381.5|45394|45374|4
1645193520000|2022-02-18 14:12:00|45399.2|45379.2|45399|45379|45404.2|45384.2|45399|45379|8
1645193530000|2022-02-18 14:12:10|45399.2|45379.2|45409|45389|45409.2|45389.2|45399.2|45379.2|5
1645193540000|2022-02-18 14:12:20|45406.5|45386.5|45401.5|45381.5|45406.5|45386.5|45401.2|45381.2|7
1645193550000|2022-02-18 14:12:30|45404|45384|45401.5|45381.5|45404|45384|45401.5|45381.5|1
1645193560000|2022-02-18 14:12:40|45396.5|45376.5|45391.5|45371.5|45396.5|45376.5|45389.2|45369.2|11
1645193570000|2022-02-18 14:12:50|45389.2|45369.2|45389|45369|45391.5|45371.5|45389|45369|5
1645193580000|2022-02-18 14:13:00|45386.5|45366.5|45399|45379|45403.7|45383.7|45384|45364|14
1645193590000|2022-02-18 14:13:10|45401.2|45381.2|45399|45379|45401.2|45381.2|45399|45379|2
1645193600000|2022-02-18 14:13:20|45399.2|45379.2|45409|45389|45409|45389|45399.2|45379.2|13
1645193610000|2022-02-18 14:13:30|45406.7|45386.7|45401.5|45381.5|45409|45389|45401.5|45381.5|2
1645193620000|2022-02-18 14:13:40|45404|45384|45399.2|45379.2|45404|45384|45394.4|45374.4|2
1645193630000|2022-02-18 14:13:50|||||||||2
1645193640000|2022-02-18 14:14:00|45401.7|45381.7|45396.7|45376.7|45404|45384|45394|45374|8
1645193650000|2022-02-18 14:14:10|45399|45379|45394|45374|45399|45379|45394|45374|4
1645193660000|2022-02-18 14:14:20|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|45389.2|45369.2|4
1645193670000|2022-02-18 14:14:30|45389.2|45369.2|45384.2|45364.2|45394|45374|45384|45364|5
1645193680000|2022-02-18 14:14:40|45386.5|45366.5|45389.4|45369.4|45394.2|45374.2|45381.7|45361.7|22
1645193690000|2022-02-18 14:14:50|45394|45374|45399|45379|45399|45379|45389.2|45369.2|3
1645193700000|2022-02-18 14:15:00|45394|45374|45384|45364|45396.5|45376.5|45379.2|45359.2|6
1645193710000|2022-02-18 14:15:10|45379.2|45359.2|45386.9|45366.9|45389.2|45369.2|45379.2|45359.2|3
1645193720000|2022-02-18 14:15:20|45389.2|45369.2|45389.4|45369.4|45394.2|45374.2|45386.9|45366.9|1
1645193730000|2022-02-18 14:15:30|45394|45374|45399|45379|45399.2|45379.2|45389.4|45369.4|3
1645193740000|2022-02-18 14:15:40|45399.2|45379.2|45404|45384|45404|45384|45399.2|45379.2|1
1645193750000|2022-02-18 14:15:50|45401.7|45381.7|45409.2|45389.2|45409.2|45389.2|45401.7|45381.7|12
1645193760000|2022-02-18 14:16:00|45411.5|45391.5|45404.2|45384.2|45414|45394|45404.2|45384.2|3
1645193770000|2022-02-18 14:16:10|45409|45389|45406.7|45386.7|45409.2|45389.2|45404.2|45384.2|4
1645193780000|2022-02-18 14:16:20|45409|45389|45404|45384|45409|45389|45399.2|45379.2|5
1645193790000|2022-02-18 14:16:30|45404.2|45384.2|45399.2|45379.2|45404.2|45384.2|45399.2|45379.2|4
1645193800000|2022-02-18 14:16:40|45401.7|45381.7|45401.9|45381.9|45401.9|45381.9|45401.7|45381.7|7
1645193810000|2022-02-18 14:16:50|45406.7|45386.7|45414|45394|45414.2|45394.2|45404.4|45384.4|6
1645193820000|2022-02-18 14:17:00|45413.7|45393.7|45404.2|45384.2|45413.7|45393.7|45401.7|45381.7|7
1645193830000|2022-02-18 14:17:10|45404|45384|45404|45384|45406.5|45386.5|45401.5|45381.5|0
1645193840000|2022-02-18 14:17:20|45404.2|45384.2|45411.2|45391.2|45413.7|45393.7|45404.2|45384.2|7
1645193850000|2022-02-18 14:17:30|45414|45394|45414|45394|45416.5|45396.5|45411.9|45391.9|10
1645193860000|2022-02-18 14:17:40|45416.5|45396.5|45414.2|45394.2|45416.5|45396.5|45411.9|45391.9|6
1645193870000|2022-02-18 14:17:50|45416.5|45396.5|45414|45394|45416.5|45396.5|45414|45394|16
1645193880000|2022-02-18 14:18:00|45411.2|45391.2|45399.2|45379.2|45411.2|45391.2|45399.2|45379.2|10
1645193890000|2022-02-18 14:18:10|45396.9|45376.9|45399.2|45379.2|45399.2|45379.2|45396.9|45376.9|3
1645193900000|2022-02-18 14:18:20|45403.7|45383.7|45404.2|45384.2|45409|45389|45401.5|45381.5|4
1645193910000|2022-02-18 14:18:30|45406.5|45386.5|45404|45384|45406.5|45386.5|45404|45384|0
1645193920000|2022-02-18 14:18:40|45404.2|45384.2|45411.5|45391.5|45411.5|45391.5|45404.2|45384.2|3
1645193930000|2022-02-18 14:18:50|45409.2|45389.2|45404.2|45384.2|45411.5|45391.5|45404.2|45384.2|1
1645193940000|2022-02-18 14:19:00|45404|45384|45399|45379|45404|45384|45398.7|45378.7|6
1645193950000|2022-02-18 14:19:10|45399.2|45379.2|45396.5|45376.5|45399.2|45379.2|45396.5|45376.5|3
1645193960000|2022-02-18 14:19:20|45396.2|45376.2|45396.5|45376.5|45396.5|45376.5|45391.7|45371.7|4
1645193970000|2022-02-18 14:19:30|45396.7|45376.7|45396.7|45376.7|45396.9|45376.9|45394.4|45374.4|7
1645193980000|2022-02-18 14:19:40|45404.2|45384.2|45399.2|45379.2|45404.2|45384.2|45399.2|45379.2|5
1645193990000|2022-02-18 14:19:50|45396.9|45376.9|45399.2|45379.2|45399.2|45379.2|45394.4|45374.4|3
1645194000000|2022-02-18 14:20:00|45399|45379|45394.2|45374.2|45399.2|45379.2|45394.2|45374.2|2
1645194010000|2022-02-18 14:20:10|45391.9|45371.9|45394.2|45374.2|45394.2|45374.2|45391.9|45371.9|6
1645194020000|2022-02-18 14:20:20|45396.5|45376.5|45391.7|45371.7|45399|45379|45391.5|45371.5|20
1645194030000|2022-02-18 14:20:30|45391.5|45371.5|45394|45374|45394|45374|45386.7|45366.7|7
1645194040000|2022-02-18 14:20:40|45396.5|45376.5|45401.5|45381.5|45403.7|45383.7|45396.5|45376.5|7
1645194050000|2022-02-18 14:20:50|45404|45384|45406.2|45386.2|45406.2|45386.2|45404|45384|2
1645194060000|2022-02-18 14:21:00|45404|45384|45404|45384|45406.2|45386.2|45401.5|45381.5|4
1645194070000|2022-02-18 14:21:10|45401.5|45381.5|45399|45379|45401.5|45381.5|45394.4|45374.4|5
1645194080000|2022-02-18 14:21:20|45396.7|45376.7|45394|45374|45396.7|45376.7|45391.7|45371.7|7
1645194090000|2022-02-18 14:21:30|45391.7|45371.7|45394|45374|45394.2|45374.2|45391.7|45371.7|6
1645194100000|2022-02-18 14:21:40|45394.2|45374.2|45396.7|45376.7|45396.7|45376.7|45391.7|45371.7|4
1645194110000|2022-02-18 14:21:50|45396.5|45376.5|45394.2|45374.2|45396.7|45376.7|45391.9|45371.9|3
1645194120000|2022-02-18 14:22:00|45396.5|45376.5|45394|45374|45396.5|45376.5|45389.2|45369.2|20
1645194130000|2022-02-18 14:22:10|45394.2|45374.2|45394|45374|45396.5|45376.5|45391.7|45371.7|3
1645194140000|2022-02-18 14:22:20|45394.2|45374.2|45394|45374|45396.5|45376.5|45391.7|45371.7|2
1645194150000|2022-02-18 14:22:30|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|45391.7|45371.7|4
1645194160000|2022-02-18 14:22:40|45391.5|45371.5|45396.5|45376.5|45396.5|45376.5|45391.5|45371.5|1
1645194170000|2022-02-18 14:22:50|45394.2|45374.2|45396.5|45376.5|45396.7|45376.7|45394|45374|4
1645194180000|2022-02-18 14:23:00|45394.2|45374.2|45399|45379|45399.2|45379.2|45394.2|45374.2|3
1645194190000|2022-02-18 14:23:10|45401.7|45381.7|45409.4|45389.4|45409.4|45389.4|45401.7|45381.7|4
1645194200000|2022-02-18 14:23:20|45411.7|45391.7|45409.2|45389.2|45411.7|45391.7|45409.2|45389.2|0
1645194210000|2022-02-18 14:23:30|45411.7|45391.7|45409.4|45389.4|45411.7|45391.7|45409.2|45389.2|2
1645194220000|2022-02-18 14:23:40|45409.2|45389.2|45409.2|45389.2|45416.5|45396.5|45406.7|45386.7|7
1645194230000|2022-02-18 14:23:50|45406.9|45386.9|45411.5|45391.5|45414|45394|45406.9|45386.9|7
1645194240000|2022-02-18 14:24:00|45414|45394|45414|45394|45414|45394|45414|45394|2
1645194250000|2022-02-18 14:24:10|45411.7|45391.7|45414|45394|45414|45394|45411.7|45391.7|0
1645194260000|2022-02-18 14:24:20|45414.2|45394.2|45428.7|45408.7|45433.7|45413.7|45414|45394|15
1645194270000|2022-02-18 14:24:30|45426.5|45406.5|45431.5|45411.5|45431.9|45411.9|45426.5|45406.5|7
1645194280000|2022-02-18 14:24:40|45429.2|45409.2|45434.2|45414.2|45434.2|45414.2|45429.2|45409.2|6
1645194290000|2022-02-18 14:24:50|45436.5|45416.5|45434.2|45414.2|45439|45419|45434.2|45414.2|6
1645194300000|2022-02-18 14:25:00|45436.9|45416.9|45444|45424|45444|45424|45434.4|45414.4|15
1645194310000|2022-02-18 14:25:10|45444.2|45424.2|45439|45419|45444.2|45424.2|45439|45419|8
1645194320000|2022-02-18 14:25:20|45439.2|45419.2|45426.5|45406.5|45439.2|45419.2|45426.5|45406.5|5
1645194330000|2022-02-18 14:25:30|45424.2|45404.2|45424.2|45404.2|45429|45409|45421.7|45401.7|6
1645194340000|2022-02-18 14:25:40|45426.7|45406.7|45424.2|45404.2|45426.9|45406.9|45421.7|45401.7|13
1645194350000|2022-02-18 14:25:50|45421.7|45401.7|45414.4|45394.4|45421.7|45401.7|45414.4|45394.4|2
1645194360000|2022-02-18 14:26:00|45416.7|45396.7|45411.9|45391.9|45419.2|45399.2|45409.7|45389.7|1
1645194370000|2022-02-18 14:26:10|45409.7|45389.7|45409.4|45389.4|45411.9|45391.9|45409.4|45389.4|6
1645194380000|2022-02-18 14:26:20|45411.7|45391.7|45409.2|45389.2|45411.9|45391.9|45409.2|45389.2|1
1645194390000|2022-02-18 14:26:30|45411.5|45391.5|45406.5|45386.5|45411.5|45391.5|45406.5|45386.5|2
1645194400000|2022-02-18 14:26:40|45404.2|45384.2|45406.7|45386.7|45406.7|45386.7|45404.2|45384.2|1
1645194410000|2022-02-18 14:26:50|45406.5|45386.5|45409.2|45389.2|45409.2|45389.2|45401.9|45381.9|0
1645194420000|2022-02-18 14:27:00|45406.9|45386.9|45406.9|45386.9|45409.2|45389.2|45406.9|45386.9|0
1645194430000|2022-02-18 14:27:10|45409.2|45389.2|45409.2|45389.2|45414|45394|45406.9|45386.9|1
1645194440000|2022-02-18 14:27:20|45411.5|45391.5|45409.2|45389.2|45411.7|45391.7|45409.2|45389.2|5
1645194450000|2022-02-18 14:27:30|45406.7|45386.7|45406.7|45386.7|45406.7|45386.7|45404|45384|3
1645194460000|2022-02-18 14:27:40|45406.9|45386.9|45404.2|45384.2|45409|45389|45401.9|45381.9|5
1645194470000|2022-02-18 14:27:50|45404|45384|45408.7|45388.7|45409|45389|45401.7|45381.7|5
1645194480000|2022-02-18 14:28:00|45406.7|45386.7|45409.2|45389.2|45411.5|45391.5|45406.5|45386.5|7
1645194490000|2022-02-18 14:28:10|45409|45389|45409|45389|45411.5|45391.5|45406.5|45386.5|4
1645194500000|2022-02-18 14:28:20|45406.7|45386.7|45421.5|45401.5|45424|45404|45406.7|45386.7|24
1645194510000|2022-02-18 14:28:30|45421.7|45401.7|45416.5|45396.5|45421.7|45401.7|45414.2|45394.2|8
1645194520000|2022-02-18 14:28:40|45414.2|45394.2|45414.2|45394.2|45416.5|45396.5|45409.2|45389.2|4
1645194530000|2022-02-18 14:28:50|45411.7|45391.7|45414.2|45394.2|45414.2|45394.2|45409.2|45389.2|2
1645194540000|2022-02-18 14:29:00|45416.5|45396.5|45414.2|45394.2|45416.5|45396.5|45414|45394|1
1645194550000|2022-02-18 14:29:10|45414|45394|45414|45394|45414.2|45394.2|45409.4|45389.4|4
1645194560000|2022-02-18 14:29:20|45414.2|45394.2|45411.2|45391.2|45414.2|45394.2|45404.2|45384.2|7
1645194570000|2022-02-18 14:29:30|45414.2|45394.2|45424|45404|45424|45404|45414.2|45394.2|13
1645194580000|2022-02-18 14:29:40|45424.2|45404.2|45429|45409|45431.5|45411.5|45424.2|45404.2|3
1645194590000|2022-02-18 14:29:50|45431.2|45411.2|45429|45409|45436.2|45416.2|45429|45409|2
1645194600000|2022-02-18 14:30:00|45431.5|45411.5|45409.2|45389.2|45434|45414|45409.2|45389.2|22
1645194610000|2022-02-18 14:30:10|45411.2|45391.2|45419.2|45399.2|45421.5|45401.5|45406.7|45386.7|11
1645194620000|2022-02-18 14:30:20|45419|45399|45414.2|45394.2|45421.5|45401.5|45409.7|45389.7|3
1645194630000|2022-02-18 14:30:30|45414.4|45394.4|45419|45399|45421.2|45401.2|45414.2|45394.2|4
1645194640000|2022-02-18 14:30:40|45416.7|45396.7|45414.2|45394.2|45419|45399|45411.7|45391.7|7
1645194650000|2022-02-18 14:30:50|45414|45394|45419.2|45399.2|45421.5|45401.5|45414|45394|8
1645194660000|2022-02-18 14:31:00|45419|45399|45416.5|45396.5|45419|45399|45411.5|45391.5|7
1645194670000|2022-02-18 14:31:10|45414.2|45394.2|45421.5|45401.5|45421.5|45401.5|45414.2|45394.2|9
1645194680000|2022-02-18 14:31:20|45419.2|45399.2|45424.2|45404.2|45431.5|45411.5|45419.2|45399.2|5
1645194690000|2022-02-18 14:31:30|45421.9|45401.9|45436.7|45416.7|45436.9|45416.9|45419.4|45399.4|3
1645194700000|2022-02-18 14:31:40|45436.9|45416.9|45431.7|45411.7|45439.2|45419.2|45431.5|45411.5|4
1645194710000|2022-02-18 14:31:50|45434|45414|45436.5|45416.5|45439|45419|45433.7|45413.7|4
1645194720000|2022-02-18 14:32:00|45438.7|45418.7|45436.7|45416.7|45441.7|45421.7|45436.5|45416.5|8
1645194730000|2022-02-18 14:32:10|45439|45419|45436.5|45416.5|45439.2|45419.2|45436.5|45416.5|3
1645194740000|2022-02-18 14:32:20|45436.9|45416.9|45436.5|45416.5|45439.2|45419.2|45434.2|45414.2|5
1645194750000|2022-02-18 14:32:30|45434.2|45414.2|45454|45434|45454|45434|45431.7|45411.7|14
1645194760000|2022-02-18 14:32:40|45451.7|45431.7|45451.5|45431.5|45454|45434|45451.5|45431.5|6
1645194770000|2022-02-18 14:32:50|45449.2|45429.2|45451.5|45431.5|45454.2|45434.2|45449.2|45429.2|4
1645194780000|2022-02-18 14:33:00|45449.2|45429.2|45441.7|45421.7|45451.5|45431.5|45441.5|45421.5|10
1645194790000|2022-02-18 14:33:10|45444|45424|45449.2|45429.2|45449.2|45429.2|45441.5|45421.5|10
1645194800000|2022-02-18 14:33:20|45449|45429|45436.5|45416.5|45449|45429|45429|45409|16
1645194810000|2022-02-18 14:33:30|45436.7|45416.7|45431.5|45411.5|45436.7|45416.7|45431.5|45411.5|5
1645194820000|2022-02-18 14:33:40|45429.2|45409.2|45429.2|45409.2|45429.2|45409.2|45426.5|45406.5|9
1645194830000|2022-02-18 14:33:50|45429|45409|45421.9|45401.9|45429|45409|45421.9|45401.9|9
1645194840000|2022-02-18 14:34:00|45424.2|45404.2|45431.7|45411.7|45434|45414|45419|45399|9
1645194850000|2022-02-18 14:34:10|45434|45414|45426.5|45406.5|45434|45414|45426.5|45406.5|5
1645194860000|2022-02-18 14:34:20|45421.9|45401.9|45429|45409|45434|45414|45421.5|45401.5|4
1645194870000|2022-02-18 14:34:30|45426.7|45406.7|45429|45409|45429|45409|45421.7|45401.7|3
1645194880000|2022-02-18 14:34:40|45431.5|45411.5|45429.2|45409.2|45436.5|45416.5|45429.2|45409.2|3
1645194890000|2022-02-18 14:34:50|45431.5|45411.5|45431.5|45411.5|45436.5|45416.5|45429|45409|12
1645194900000|2022-02-18 14:35:00|45429|45409|45411.7|45391.7|45429|45409|45411.5|45391.5|39
1645194910000|2022-02-18 14:35:10|45414|45394|45406.5|45386.5|45414|45394|45401.5|45381.5|20
1645194920000|2022-02-18 14:35:20|45406.2|45386.2|45419|45399|45419|45399|45404|45384|10
1645194930000|2022-02-18 14:35:30|45416.5|45396.5|45424|45404|45431.5|45411.5|45416.5|45396.5|16
1645194940000|2022-02-18 14:35:40|45423.7|45403.7|45418.7|45398.7|45426.5|45406.5|45414|45394|9
1645194950000|2022-02-18 14:35:50|45421.2|45401.2|45416.5|45396.5|45421.2|45401.2|45416.5|45396.5|4
1645194960000|2022-02-18 14:36:00|45419|45399|45411.5|45391.5|45419|45399|45411.5|45391.5|8
1645194970000|2022-02-18 14:36:10|45416.5|45396.5|45411.5|45391.5|45416.5|45396.5|45411.5|45391.5|4
1645194980000|2022-02-18 14:36:20|45408.7|45388.7|45406.5|45386.5|45409|45389|45401.9|45381.9|21
1645194990000|2022-02-18 14:36:30|45406.2|45386.2|45406.5|45386.5|45413.7|45393.7|45404|45384|2
1645195000000|2022-02-18 14:36:40|45411.5|45391.5|45421.5|45401.5|45421.5|45401.5|45409.2|45389.2|6
1645195010000|2022-02-18 14:36:50|45421.7|45401.7|45441.5|45421.5|45441.5|45421.5|45419|45399|6
1645195020000|2022-02-18 14:37:00|45439.2|45419.2|45454|45434|45456.5|45436.5|45439.2|45419.2|26
1645195030000|2022-02-18 14:37:10|45451.5|45431.5|45451.5|45431.5|45454|45434|45449.2|45429.2|7
1645195040000|2022-02-18 14:37:20|45449.2|45429.2|45464|45444|45464|45444|45448.7|45428.7|24
1645195050000|2022-02-18 14:37:30|45459.4|45439.4|45464|45444|45468.7|45448.7|45459.2|45439.2|8
1645195060000|2022-02-18 14:37:40|45461.7|45441.7|45471.5|45451.5|45471.5|45451.5|45459.2|45439.2|4
1645195070000|2022-02-18 14:37:50|45474.2|45454.2|45484|45464|45488.7|45468.7|45474.2|45454.2|31
1645195080000|2022-02-18 14:38:00|45484.2|45464.2|45496.7|45476.7|45496.7|45476.7|45481.7|45461.7|16
1645195090000|2022-02-18 14:38:10|45491.9|45471.9|45501.7|45481.7|45501.7|45481.7|45489.4|45469.4|47
1645195100000|2022-02-18 14:38:20|45501.9|45481.9|45504.2|45484.2|45506.9|45486.9|45499.7|45479.7|8
1645195110000|2022-02-18 14:38:30|45501.7|45481.7|45489|45469|45501.7|45481.7|45489|45469|10
1645195120000|2022-02-18 14:38:40|45488.7|45468.7|45481.7|45461.7|45488.7|45468.7|45479.2|45459.2|2
1645195130000|2022-02-18 14:38:50|45479.2|45459.2|45476.7|45456.7|45486.5|45466.5|45474|45454|14
1645195140000|2022-02-18 14:39:00|45479|45459|45494|45474|45496.2|45476.2|45479|45459|5
1645195150000|2022-02-18 14:39:10|45496.2|45476.2|45499.2|45479.2|45511.5|45491.5|45494|45474|15
1645195160000|2022-02-18 14:39:20|45499|45479|45499|45479|45504|45484|45496.7|45476.7|5
1645195170000|2022-02-18 14:39:30|45496.7|45476.7|45499|45479|45499.2|45479.2|45496.5|45476.5|2
1645195180000|2022-02-18 14:39:40|45496.5|45476.5|45499.2|45479.2|45506.2|45486.2|45496.5|45476.5|3
1645195190000|2022-02-18 14:39:50|45504|45484|45509|45489|45513.7|45493.7|45504|45484|10
1645195200000|2022-02-18 14:40:00|45506.5|45486.5|45509|45489|45514|45494|45499.4|45479.4|7
1645195210000|2022-02-18 14:40:10|45506.5|45486.5|45509|45489|45511.5|45491.5|45496.9|45476.9|12
1645195220000|2022-02-18 14:40:20|45506.7|45486.7|45504|45484|45506.7|45486.7|45494.4|45474.4|20
1645195230000|2022-02-18 14:40:30|45499.2|45479.2|45504.2|45484.2|45509|45489|45496.7|45476.7|3
1645195240000|2022-02-18 14:40:40|45504.4|45484.4|45499.2|45479.2|45509|45489|45499.2|45479.2|7
1645195250000|2022-02-18 14:40:50|45501.5|45481.5|45499.2|45479.2|45504.2|45484.2|45496.9|45476.9|4
1645195260000|2022-02-18 14:41:00|45499.4|45479.4|45494.2|45474.2|45504|45484|45494.2|45474.2|7
1645195270000|2022-02-18 14:41:10|45496.5|45476.5|45476.5|45456.5|45496.5|45476.5|45471.9|45451.9|16
1645195280000|2022-02-18 14:41:20|45474.2|45454.2|45486.7|45466.7|45486.9|45466.9|45471.7|45451.7|7
1645195290000|2022-02-18 14:41:30|45484.4|45464.4|45481.7|45461.7|45486.9|45466.9|45481.7|45461.7|1
1645195300000|2022-02-18 14:41:40|45479.4|45459.4|45484.2|45464.2|45484.4|45464.4|45479.4|45459.4|4
1645195310000|2022-02-18 14:41:50|45481.9|45461.9|45479.4|45459.4|45484.2|45464.2|45479.2|45459.2|2
1645195320000|2022-02-18 14:42:00|45479.2|45459.2|45466.7|45446.7|45479.2|45459.2|45466.7|45446.7|10
1645195330000|2022-02-18 14:42:10|45469|45449|45469.2|45449.2|45471.7|45451.7|45464|45444|18
1645195340000|2022-02-18 14:42:20|45469|45449|45479.2|45459.2|45481.7|45461.7|45464.2|45444.2|5
1645195350000|2022-02-18 14:42:30|45481.7|45461.7|45479|45459|45484.2|45464.2|45479|45459|1
1645195360000|2022-02-18 14:42:40|45476.7|45456.7|45469|45449|45479|45459|45464|45444|11
1645195370000|2022-02-18 14:42:50|45469.2|45449.2|45461.7|45441.7|45469.2|45449.2|45461.5|45441.5|4
1645195380000|2022-02-18 14:43:00|45461.5|45441.5|45469.2|45449.2|45474.4|45454.4|45454.2|45434.2|15
1645195390000|2022-02-18 14:43:10|45466.7|45446.7|45464|45444|45469.2|45449.2|45461.5|45441.5|12
1645195400000|2022-02-18 14:43:20|45461.5|45441.5|45474.2|45454.2|45474.2|45454.2|45459.2|45439.2|5
1645195410000|2022-02-18 14:43:30|45474.4|45454.4|45484|45464|45484|45464|45474.4|45454.4|1
1645195420000|2022-02-18 14:43:40|45481.7|45461.7|45481.5|45461.5|45484|45464|45474.2|45454.2|14
1645195430000|2022-02-18 14:43:50|45483.7|45463.7|45481.7|45461.7|45483.7|45463.7|45476.5|45456.5|2
1645195440000|2022-02-18 14:44:00|45484|45464|45484|45464|45486.5|45466.5|45476.5|45456.5|15
1645195450000|2022-02-18 14:44:10|45481.5|45461.5|45471.5|45451.5|45484|45464|45471.5|45451.5|11
1645195460000|2022-02-18 14:44:20|45471.2|45451.2|45474|45454|45474.2|45454.2|45468.7|45448.7|3
1645195470000|2022-02-18 14:44:30|45479|45459|45474.2|45454.2|45479|45459|45471.2|45451.2|10
1645195480000|2022-02-18 14:44:40|45474|45454|45476.5|45456.5|45476.5|45456.5|45471.5|45451.5|5
1645195490000|2022-02-18 14:44:50|45474.4|45454.4|45476.5|45456.5|45479|45459|45471.7|45451.7|3
1645195500000|2022-02-18 14:45:00|45476.7|45456.7|45474.2|45454.2|45486.5|45466.5|45474.2|45454.2|9
1645195510000|2022-02-18 14:45:10|45474|45454|45469.2|45449.2|45474.2|45454.2|45468.7|45448.7|8
1645195520000|2022-02-18 14:45:20|45473.7|45453.7|45474.2|45454.2|45476.7|45456.7|45469.4|45449.4|6
1645195530000|2022-02-18 14:45:30|45474|45454|45474.2|45454.2|45479.2|45459.2|45471.9|45451.9|3
1645195540000|2022-02-18 14:45:40|45474|45454|45471.5|45451.5|45476.2|45456.2|45466.7|45446.7|4
1645195550000|2022-02-18 14:45:50|45471.7|45451.7|45469.2|45449.2|45474|45454|45469.2|45449.2|1
1645195560000|2022-02-18 14:46:00|45469.4|45449.4|45479|45459|45479|45459|45469|45449|5
1645195570000|2022-02-18 14:46:10|45476.7|45456.7|45478.7|45458.7|45481.5|45461.5|45469.2|45449.2|4
1645195580000|2022-02-18 14:46:20|45476.5|45456.5|45486.5|45466.5|45489|45469|45474|45454|14
1645195590000|2022-02-18 14:46:30|45484.2|45464.2|45481.5|45461.5|45491.5|45471.5|45479.2|45459.2|2
1645195600000|2022-02-18 14:46:40|45481.7|45461.7|45489.2|45469.2|45494.2|45474.2|45481.5|45461.5|11
1645195610000|2022-02-18 14:46:50|45491.5|45471.5|45491.5|45471.5|45494|45474|45489.2|45469.2|6
1645195620000|2022-02-18 14:47:00|45491.7|45471.7|45524.2|45504.2|45526.9|45506.9|45491.7|45471.7|37
1645195630000|2022-02-18 14:47:10|45526.5|45506.5|45514.4|45494.4|45529|45509|45514.4|45494.4|11
1645195640000|2022-02-18 14:47:20|45516.9|45496.9|45519.2|45499.2|45519.2|45499.2|45511.9|45491.9|2
1645195650000|2022-02-18 14:47:30|45519|45499|45509.2|45489.2|45519|45499|45504.2|45484.2|6
1645195660000|2022-02-18 14:47:40|45509|45489|45501.9|45481.9|45511.5|45491.5|45499.7|45479.7|6
1645195670000|2022-02-18 14:47:50|45504.2|45484.2|45504.2|45484.2|45506.5|45486.5|45499.7|45479.7|4
1645195680000|2022-02-18 14:48:00|45506.5|45486.5|45499.4|45479.4|45509|45489|45499.4|45479.4|3
1645195690000|2022-02-18 14:48:10|45501.7|45481.7|45504.2|45484.2|45506.5|45486.5|45499.2|45479.2|2
1645195700000|2022-02-18 14:48:20|45504.4|45484.4|45504.2|45484.2|45506.7|45486.7|45499.4|45479.4|2
1645195710000|2022-02-18 14:48:30|45501.9|45481.9|45509.2|45489.2|45509.2|45489.2|45501.7|45481.7|3
1645195720000|2022-02-18 14:48:40|45504.4|45484.4|45524.4|45504.4|45524.4|45504.4|45504.4|45484.4|9
1645195730000|2022-02-18 14:48:50|45522.2|45502.2|45531.9|45511.9|45534.2|45514.2|45522.2|45502.2|13
1645195740000|2022-02-18 14:49:00|45532.2|45512.2|45526.9|45506.9|45534.4|45514.4|45526.9|45506.9|8
1645195750000|2022-02-18 14:49:10|45529|45509|45526.7|45506.7|45529.2|45509.2|45521.9|45501.9|2
1645195760000|2022-02-18 14:49:20|45524.4|45504.4|45529.4|45509.4|45529.4|45509.4|45521.9|45501.9|2
1645195770000|2022-02-18 14:49:30|45531.9|45511.9|45549.4|45529.4|45549.4|45529.4|45529.4|45509.4|10
1645195780000|2022-02-18 14:49:40|45549.7|45529.7|45544.4|45524.4|45554.2|45534.2|45544.4|45524.4|4
1645195790000|2022-02-18 14:49:50|45544.2|45524.2|45549.2|45529.2|45549.4|45529.4|45539.4|45519.4|16
1645195800000|2022-02-18 14:50:00|45549.4|45529.4|45574.2|45554.2|45574.7|45554.7|45549.4|45529.4|30
1645195810000|2022-02-18 14:50:10|45571.5|45551.5|45586.9|45566.9|45589.4|45569.4|45566.9|45546.9|33
1645195820000|2022-02-18 14:50:20|45586.7|45566.7|45586.9|45566.9|45594.4|45574.4|45584.4|45564.4|23
1645195830000|2022-02-18 14:50:30|45589.2|45569.2|45586.9|45566.9|45594.4|45574.4|45584.7|45564.7|15
1645195840000|2022-02-18 14:50:40|45589.2|45569.2|45589.4|45569.4|45589.4|45569.4|45584.2|45564.2|17
1645195850000|2022-02-18 14:50:50|45586.9|45566.9|45594.2|45574.2|45594.2|45574.2|45581.9|45561.9|14
1645195860000|2022-02-18 14:51:00|45594.7|45574.7|45591.9|45571.9|45599.2|45579.2|45591.9|45571.9|8
1645195870000|2022-02-18 14:51:10|45594.2|45574.2|45589.2|45569.2|45594.2|45574.2|45586.9|45566.9|14
1645195880000|2022-02-18 14:51:20|45589.4|45569.4|45589.7|45569.7|45594.4|45574.4|45587.2|45567.2|10
1645195890000|2022-02-18 14:51:30|45591.9|45571.9|45571.7|45551.7|45594.2|45574.2|45571.7|45551.7|17
1645195900000|2022-02-18 14:51:40|45571.9|45551.9|45564.4|45544.4|45571.9|45551.9|45561.9|45541.9|5
1645195910000|2022-02-18 14:51:50|45569.2|45549.2|45566.9|45546.9|45569.2|45549.2|45561.7|45541.7|15
1645195920000|2022-02-18 14:52:00|45564.4|45544.4|45559.2|45539.2|45569.4|45549.4|45559.2|45539.2|3
1645195930000|2022-02-18 14:52:10|45556.9|45536.9|45574.2|45554.2|45576.5|45556.5|45556.9|45536.9|13
1645195940000|2022-02-18 14:52:20|45571.9|45551.9|45574.7|45554.7|45577.2|45557.2|45569.2|45549.2|4
1645195950000|2022-02-18 14:52:30|45576.9|45556.9|45584.2|45564.2|45586.9|45566.9|45574.4|45554.4|10
1645195960000|2022-02-18 14:52:40|45584.4|45564.4|45586.9|45566.9|45589.4|45569.4|45584.2|45564.2|17
1645195970000|2022-02-18 14:52:50|45586.7|45566.7|45589.2|45569.2|45589.2|45569.2|45584.2|45564.2|6
1645195980000|2022-02-18 14:53:00|45586.9|45566.9|45581.5|45561.5|45586.9|45566.9|45576.5|45556.5|16
1645195990000|2022-02-18 14:53:10|45581.7|45561.7|45584.2|45564.2|45584.2|45564.2|45576.9|45556.9|3
1645196000000|2022-02-18 14:53:20|45581.9|45561.9|45584.2|45564.2|45586.7|45566.7|45581.9|45561.9|13
1645196010000|2022-02-18 14:53:30|45584.4|45564.4|45589|45569|45589.2|45569.2|45584.4|45564.4|9
1645196020000|2022-02-18 14:53:40|45589.2|45569.2|45591.7|45571.7|45596.7|45576.7|45586.7|45566.7|15
1645196030000|2022-02-18 14:53:50|45594|45574|45594.4|45574.4|45594.4|45574.4|45581.7|45561.7|8
1645196040000|2022-02-18 14:54:00|45592.2|45572.2|45581.7|45561.7|45594.4|45574.4|45579.7|45559.7|5
1645196050000|2022-02-18 14:54:10|45581.9|45561.9|45599.2|45579.2|45604.2|45584.2|45579.2|45559.2|15
1645196060000|2022-02-18 14:54:20|45601.9|45581.9|45601.7|45581.7|45601.9|45581.9|45596.5|45576.5|12
1645196070000|2022-02-18 14:54:30|45604|45584|45594.2|45574.2|45606.5|45586.5|45594|45574|6
1645196080000|2022-02-18 14:54:40|45596.5|45576.5|45601.7|45581.7|45601.7|45581.7|45591.7|45571.7|9
1645196090000|2022-02-18 14:54:50|45599.4|45579.4|45596.9|45576.9|45601.9|45581.9|45594.7|45574.7|0
1645196100000|2022-02-18 14:55:00|45594.7|45574.7|45609.2|45589.2|45609.4|45589.4|45594.7|45574.7|9
1645196110000|2022-02-18 14:55:10|45606.9|45586.9|45606.9|45586.9|45609.2|45589.2|45599.4|45579.4|8
1645196120000|2022-02-18 14:55:20|45607.2|45587.2|45614.2|45594.2|45616.7|45596.7|45607.2|45587.2|23
1645196130000|2022-02-18 14:55:30|45616.5|45596.5|45616.9|45596.9|45621.7|45601.7|45614.2|45594.2|17
1645196140000|2022-02-18 14:55:40|45614.4|45594.4|45609.2|45589.2|45616.7|45596.7|45609.2|45589.2|19
1645196150000|2022-02-18 14:55:50|45606.9|45586.9|45606.7|45586.7|45611.5|45591.5|45606.5|45586.5|11
1645196160000|2022-02-18 14:56:00|45609|45589|45619|45599|45621.5|45601.5|45609|45589|13
1645196170000|2022-02-18 14:56:10|45619.2|45599.2|45619|45599|45621.5|45601.5|45616.7|45596.7|6
1645196180000|2022-02-18 14:56:20|45619.2|45599.2|45624.2|45604.2|45626.7|45606.7|45619.2|45599.2|7
1645196190000|2022-02-18 14:56:30|45624|45604|45631.7|45611.7|45634.2|45614.2|45621.7|45601.7|17
1645196200000|2022-02-18 14:56:40|45634.2|45614.2|45644.4|45624.4|45649|45629|45634.2|45614.2|19
1645196210000|2022-02-18 14:56:50|45646.7|45626.7|45634.2|45614.2|45646.7|45626.7|45629.4|45609.4|7
1645196220000|2022-02-18 14:57:00|45634.4|45614.4|45649.2|45629.2|45649.2|45629.2|45631.9|45611.9|10
1645196230000|2022-02-18 14:57:10|45651.5|45631.5|45649.2|45629.2|45659.2|45639.2|45649.2|45629.2|10
1645196240000|2022-02-18 14:57:20|45651.7|45631.7|45659.2|45639.2|45659.2|45639.2|45649.2|45629.2|12
1645196250000|2022-02-18 14:57:30|45659|45639|45664|45644|45664|45644|45659|45639|8
1645196260000|2022-02-18 14:57:40|45661.5|45641.5|45661.3|45641.3|45664|45644|45656.7|45636.7|13
1645196270000|2022-02-18 14:57:50|45659|45639|45664|45644|45664|45644|45659|45639|4
1645196280000|2022-02-18 14:58:00|45661.7|45641.7|45664.2|45644.2|45664.2|45644.2|45659|45639|10
1645196290000|2022-02-18 14:58:10|45666.5|45646.5|45674|45654|45676.5|45656.5|45664.2|45644.2|21
1645196300000|2022-02-18 14:58:20|45671.5|45651.5|45661.5|45641.5|45671.5|45651.5|45661.5|45641.5|16
1645196310000|2022-02-18 14:58:30|45659.2|45639.2|45649.2|45629.2|45661.7|45641.7|45646.9|45626.9|9
1645196320000|2022-02-18 14:58:40|45649|45629|45641.9|45621.9|45649.2|45629.2|45641.9|45621.9|4
1645196330000|2022-02-18 14:58:50|45639.2|45619.2|45644.2|45624.2|45646.7|45626.7|45634.7|45614.7|20
1645196340000|2022-02-18 14:59:00|45646.7|45626.7|45636.9|45616.9|45654.4|45634.4|45634.7|45614.7|22
1645196350000|2022-02-18 14:59:10|45634.4|45614.4|45644.2|45624.2|45649|45629|45634.4|45614.4|9
1645196360000|2022-02-18 14:59:20|45649|45629|45649.2|45629.2|45654.2|45634.2|45644.2|45624.2|4
1645196370000|2022-02-18 14:59:30|45646.9|45626.9|45654.2|45634.2|45654.2|45634.2|45646.7|45626.7|14
1645196380000|2022-02-18 14:59:40|45654.4|45634.4|45654.2|45634.2|45656.7|45636.7|45649.7|45629.7|11
1645196390000|2022-02-18 14:59:50|45654|45634|45654|45634|45663.5|45643.5|45651.5|45631.5|11
1645196400000|2022-02-18 15:00:00|45651.7|45631.7|45651.5|45631.5|45654.2|45634.2|45651.5|45631.5|9
1645196410000|2022-02-18 15:00:10|45648.8|45628.8|45646.5|45626.5|45648.8|45628.8|45644.2|45624.2|3
1645196420000|2022-02-18 15:00:20|45646.7|45626.7|45631.7|45611.7|45649.4|45629.4|45631.7|45611.7|13
1645196430000|2022-02-18 15:00:30|45631.5|45611.5|45641.7|45621.7|45644.2|45624.2|45631.5|45611.5|10
1645196440000|2022-02-18 15:00:40|45639.2|45619.2|45634.2|45614.2|45639.4|45619.4|45629.4|45609.4|15
1645196450000|2022-02-18 15:00:50|45634.4|45614.4|45634.4|45614.4|45639.2|45619.2|45634.2|45614.2|15
1645196460000|2022-02-18 15:01:00|45639.2|45619.2|45629.4|45609.4|45639.4|45619.4|45629.4|45609.4|11
1645196470000|2022-02-18 15:01:10|45631.7|45611.7|45619.2|45599.2|45631.9|45611.9|45619.2|45599.2|14
1645196480000|2022-02-18 15:01:20|45619.4|45599.4|45609|45589|45619.4|45599.4|45606.9|45586.9|17
1645196490000|2022-02-18 15:01:30|45606.7|45586.7|45606.5|45586.5|45614.2|45594.2|45606.5|45586.5|16
1645196500000|2022-02-18 15:01:40|45604.2|45584.2|45594.2|45574.2|45606.5|45586.5|45591.9|45571.9|8
1645196510000|2022-02-18 15:01:50|45591.9|45571.9|45599.2|45579.2|45601.5|45581.5|45591.9|45571.9|5
1645196520000|2022-02-18 15:02:00|45599|45579|45591.9|45571.9|45601.7|45581.7|45589.7|45569.7|13
1645196530000|2022-02-18 15:02:10|45589.4|45569.4|45584.2|45564.2|45591.7|45571.7|45579.7|45559.7|8
1645196540000|2022-02-18 15:02:20|45581.7|45561.7|45576.7|45556.7|45581.7|45561.7|45569.2|45549.2|22
1645196550000|2022-02-18 15:02:30|45576.9|45556.9|45599|45579|45599|45579|45576.9|45556.9|18
1645196560000|2022-02-18 15:02:40|45596.7|45576.7|45601.5|45581.5|45601.7|45581.7|45591.7|45571.7|5
1645196570000|2022-02-18 15:02:50|45601.7|45581.7|45609.4|45589.4|45621.7|45601.7|45601.5|45581.5|14
1645196580000|2022-02-18 15:03:00|45611.9|45591.9|45591.9|45571.9|45614|45594|45591.9|45571.9|4
1645196590000|2022-02-18 15:03:10|45594.2|45574.2|45594.2|45574.2|45596.5|45576.5|45589.2|45569.2|2
1645196600000|2022-02-18 15:03:20|45596.5|45576.5|45596.7|45576.7|45604.2|45584.2|45594.2|45574.2|4
1645196610000|2022-02-18 15:03:30|45599.2|45579.2|45594.4|45574.4|45601.5|45581.5|45589.4|45569.4|6
1645196620000|2022-02-18 15:03:40|45599.4|45579.4|45596.9|45576.9|45604.2|45584.2|45596.9|45576.9|6
1645196630000|2022-02-18 15:03:50|45599.2|45579.2|45591.9|45571.9|45599.2|45579.2|45589.4|45569.4|6
1645196640000|2022-02-18 15:04:00|45594.4|45574.4|45606.7|45586.7|45611.7|45591.7|45594.4|45574.4|13
1645196650000|2022-02-18 15:04:10|45609|45589|45599.7|45579.7|45609|45589|45599.7|45579.7|2
1645196660000|2022-02-18 15:04:20|45604.2|45584.2|45591.9|45571.9|45604.2|45584.2|45589.7|45569.7|3
1645196670000|2022-02-18 15:04:30|45589.7|45569.7|45591.9|45571.9|45596.7|45576.7|45589.4|45569.4|6
1645196680000|2022-02-18 15:04:40|45594.2|45574.2|45609|45589|45611.3|45591.3|45594.2|45574.2|5
1645196690000|2022-02-18 15:04:50|45613.5|45593.5|45604.4|45584.4|45614|45594|45604.4|45584.4|6
1645196700000|2022-02-18 15:05:00|45604.2|45584.2|45611.7|45591.7|45619.2|45599.2|45599.4|45579.4|13
1645196710000|2022-02-18 15:05:10|45611.5|45591.5|45606.7|45586.7|45611.9|45591.9|45606.7|45586.7|2
1645196720000|2022-02-18 15:05:20|45604.4|45584.4|45604.4|45584.4|45606.9|45586.9|45599.4|45579.4|1
1645196730000|2022-02-18 15:05:30|45606.9|45586.9|45609.4|45589.4|45611.9|45591.9|45604.7|45584.7|7
1645196740000|2022-02-18 15:05:40|45609.2|45589.2|45611.9|45591.9|45611.9|45591.9|45609.2|45589.2|1
1645196750000|2022-02-18 15:05:50|45614.2|45594.2|45621.5|45601.5|45621.5|45601.5|45614.2|45594.2|6
1645196760000|2022-02-18 15:06:00|45619.2|45599.2|45619.4|45599.4|45621.9|45601.9|45616.9|45596.9|10
1645196770000|2022-02-18 15:06:10|45621.7|45601.7|45624.2|45604.2|45626.7|45606.7|45619.4|45599.4|3
1645196780000|2022-02-18 15:06:20|45621.9|45601.9|45616.9|45596.9|45621.9|45601.9|45614.2|45594.2|11
1645196790000|2022-02-18 15:06:30|45619.2|45599.2|45619.2|45599.2|45621.9|45601.9|45614.4|45594.4|3
1645196800000|2022-02-18 15:06:40|45619.4|45599.4|45619.2|45599.2|45624.2|45604.2|45616.9|45596.9|8
1645196810000|2022-02-18 15:06:50|45617|45597|45602|45582|45617|45597|45602|45582|10
1645196820000|2022-02-18 15:07:00|45597|45577|45584.7|45564.7|45597|45577|45584.7|45564.7|19
1645196830000|2022-02-18 15:07:10|45587|45567|45579.2|45559.2|45587|45567|45574.5|45554.5|9
1645196840000|2022-02-18 15:07:20|45577|45557|45579.2|45559.2|45584.5|45564.5|45577|45557|10
1645196850000|2022-02-18 15:07:30|45577|45557|45564.2|45544.2|45577|45557|45564.2|45544.2|13
1645196860000|2022-02-18 15:07:40|45561.7|45541.7|45567|45547|45571.7|45551.7|45559.2|45539.2|6
1645196870000|2022-02-18 15:07:50|45569.2|45549.2|45588.8|45568.8|45588.8|45568.8|45569.2|45549.2|5
1645196880000|2022-02-18 15:08:00|45586.5|45566.5|45576.7|45556.7|45591.5|45571.5|45576.7|45556.7|13
1645196890000|2022-02-18 15:08:10|45579|45559|45579.2|45559.2|45584.2|45564.2|45576.7|45556.7|2
1645196900000|2022-02-18 15:08:20|45577|45557|45572|45552|45577|45557|45572|45552|4
1645196910000|2022-02-18 15:08:30|45574.2|45554.2|45587|45567|45587|45567|45574.2|45554.2|2
1645196920000|2022-02-18 15:08:40|45586.7|45566.7|45577|45557|45594|45574|45574.7|45554.7|8
1645196930000|2022-02-18 15:08:50|45574.7|45554.7|45569.2|45549.2|45577|45557|45564.5|45544.5|2
1645196940000|2022-02-18 15:09:00|45569.5|45549.5|45562|45542|45569.5|45549.5|45562|45542|12
1645196950000|2022-02-18 15:09:10|45564.2|45544.2|45569.2|45549.2|45569.2|45549.2|45564|45544|8
1645196960000|2022-02-18 15:09:20|45569.5|45549.5|45574|45554|45574|45554|45561.7|45541.7|5
1645196970000|2022-02-18 15:09:30|45574.2|45554.2|45579.2|45559.2|45581.5|45561.5|45574.2|45554.2|7
1645196980000|2022-02-18 15:09:40|45579|45559|45581.7|45561.7|45584.2|45564.2|45576.7|45556.7|1
1645196990000|2022-02-18 15:09:50|45584.2|45564.2|45584.5|45564.5|45588.8|45568.8|45581.7|45561.7|3
1645197000000|2022-02-18 15:10:00|45589.2|45569.2|45594.2|45574.2|45599.2|45579.2|45584.2|45564.2|4
1645197010000|2022-02-18 15:10:10|45599|45579|45594.5|45574.5|45599|45579|45584.5|45564.5|6
1645197020000|2022-02-18 15:10:20|45596.7|45576.7|45607.2|45587.2|45607.2|45587.2|45596.7|45576.7|8
1645197030000|2022-02-18 15:10:30|45607.4|45587.4|45619.5|45599.5|45624.2|45604.2|45607|45587|30
1645197040000|2022-02-18 15:10:40|45619.7|45599.7|45614.5|45594.5|45622|45602|45614.5|45594.5|7
1645197050000|2022-02-18 15:10:50|45614.2|45594.2|45599.5|45579.5|45614.2|45594.2|45599.5|45579.5|6
1645197060000|2022-02-18 15:11:00|45599.2|45579.2|45594.7|45574.7|45604.5|45584.5|45594.7|45574.7|9
1645197070000|2022-02-18 15:11:10|45599.2|45579.2|45589.5|45569.5|45599.2|45579.2|45589.2|45569.2|5
1645197080000|2022-02-18 15:11:20|45589.2|45569.2|45574.2|45554.2|45589.5|45569.5|45574.2|45554.2|6
1645197090000|2022-02-18 15:11:30|45572|45552|45584.2|45564.2|45584.2|45564.2|45572|45552|4
1645197100000|2022-02-18 15:11:40|45584.5|45564.5|45574.5|45554.5|45584.5|45564.5|45574.2|45554.2|6
1645197110000|2022-02-18 15:11:50|45576.7|45556.7|45579.2|45559.2|45581.5|45561.5|45576.7|45556.7|1
1645197120000|2022-02-18 15:12:00|45581.5|45561.5|45587.2|45567.2|45589.5|45569.5|45577|45557|15
1645197130000|2022-02-18 15:12:10|45587|45567|45569.2|45549.2|45587|45567|45569.2|45549.2|25
1645197140000|2022-02-18 15:12:20|45566.7|45546.7|45566.7|45546.7|45569.2|45549.2|45559.2|45539.2|14
1645197150000|2022-02-18 15:12:30|45567|45547|45556.7|45536.7|45569.5|45549.5|45556.7|45536.7|5
1645197160000|2022-02-18 15:12:40|45557|45537|45557|45537|45564|45544|45556.7|45536.7|4
1645197170000|2022-02-18 15:12:50|45559.2|45539.2|45561.7|45541.7|45561.7|45541.7|45556.7|45536.7|4
1645197180000|2022-02-18 15:13:00|45562|45542|45564.7|45544.7|45566.7|45546.7|45562|45542|2
1645197190000|2022-02-18 15:13:10|45569.2|45549.2|45574.2|45554.2|45574.2|45554.2|45567|45547|4
1645197200000|2022-02-18 15:13:20|45572|45552|45574.2|45554.2|45574.5|45554.5|45569.2|45549.2|3
1645197210000|2022-02-18 15:13:30|45574.5|45554.5|45574.2|45554.2|45574.5|45554.5|45569.2|45549.2|1
1645197220000|2022-02-18 15:13:40|45576.7|45556.7|45584|45564|45584|45564|45576.7|45556.7|3
1645197230000|2022-02-18 15:13:50|45586.5|45566.5|45594.2|45574.2|45594.2|45574.2|45584.2|45564.2|7
1645197240000|2022-02-18 15:14:00|45594|45574|45591.5|45571.5|45596.5|45576.5|45591.5|45571.5|9
1645197250000|2022-02-18 15:14:10|45587|45567|45589.2|45569.2|45589.2|45569.2|45584.5|45564.5|11
1645197260000|2022-02-18 15:14:20|45591.5|45571.5|45604.2|45584.2|45604.2|45584.2|45591.5|45571.5|6
1645197270000|2022-02-18 15:14:30|45606.7|45586.7|45602|45582|45609.5|45589.5|45599.7|45579.7|10
1645197280000|2022-02-18 15:14:40|45599.7|45579.7|45604.2|45584.2|45604.2|45584.2|45599.2|45579.2|1
1645197290000|2022-02-18 15:14:50|45604|45584|45604.2|45584.2|45604.2|45584.2|45604|45584|6
1645197300000|2022-02-18 15:15:00|45604.5|45584.5|45619.5|45599.5|45621.5|45601.5|45604.2|45584.2|13
1645197310000|2022-02-18 15:15:10|45622|45602|45629.2|45609.2|45637.2|45617.2|45622|45602|17
1645197320000|2022-02-18 15:15:20|45629|45609|45629.5|45609.5|45631.3|45611.3|45624.5|45604.5|12
1645197330000|2022-02-18 15:15:30|45629.7|45609.7|45632.2|45612.2|45639.5|45619.5|45629.7|45609.7|13
1645197340000|2022-02-18 15:15:40|45632|45612|45626.7|45606.7|45632|45612|45626.7|45606.7|7
1645197350000|2022-02-18 15:15:50|45626.3|45606.3|45609.5|45589.5|45626.5|45606.5|45609.5|45589.5|6
1645197360000|2022-02-18 15:16:00|45609.2|45589.2|45614.2|45594.2|45619.2|45599.2|45609.2|45589.2|8
1645197370000|2022-02-18 15:16:10|45612|45592|45616.7|45596.7|45619|45599|45612|45592|7
1645197380000|2022-02-18 15:16:20|45617|45597|45612|45592|45617|45597|45609.5|45589.5|11
1645197390000|2022-02-18 15:16:30|45609.5|45589.5|45599|45579|45611.7|45591.7|45598.8|45578.8|13
1645197400000|2022-02-18 15:16:40|45596.5|45576.5|45594.2|45574.2|45596.5|45576.5|45587|45567|22
1645197410000|2022-02-18 15:16:50|45594.5|45574.5|45594.5|45574.5|45599.2|45579.2|45594.2|45574.2|16
1645197420000|2022-02-18 15:17:00|45594.7|45574.7|45601.7|45581.7|45606.5|45586.5|45594.7|45574.7|19
1645197430000|2022-02-18 15:17:10|45604.2|45584.2|45611.7|45591.7|45611.7|45591.7|45601.7|45581.7|7
1645197440000|2022-02-18 15:17:20|45609.5|45589.5|45609.2|45589.2|45619|45599|45606.7|45586.7|2
1645197450000|2022-02-18 15:17:30|45607|45587|45604.5|45584.5|45607|45587|45601.7|45581.7|8
1645197460000|2022-02-18 15:17:40|45606.7|45586.7|45604.5|45584.5|45613.8|45593.8|45604|45584|8
1645197470000|2022-02-18 15:17:50|45609.2|45589.2|45614.2|45594.2|45614.2|45594.2|45604.5|45584.5|4
1645197480000|2022-02-18 15:18:00|45614|45594|45601.7|45581.7|45614|45594|45599.2|45579.2|13
1645197490000|2022-02-18 15:18:10|45599.2|45579.2|45599.5|45579.5|45601.7|45581.7|45596.5|45576.5|8
1645197500000|2022-02-18 15:18:20|45599.2|45579.2|45599.5|45579.5|45601.7|45581.7|45597|45577|2
1645197510000|2022-02-18 15:18:30|45601.7|45581.7|45599.5|45579.5|45604.2|45584.2|45597|45577|16
1645197520000|2022-02-18 15:18:40|45604|45584|45587.2|45567.2|45604|45584|45587.2|45567.2|6
1645197530000|2022-02-18 15:18:50|45584.9|45564.9|45584.5|45564.5|45587|45567|45582.4|45562.4|3
1645197540000|2022-02-18 15:19:00|45586.7|45566.7|45579.5|45559.5|45587|45567|45579.5|45559.5|4
1645197550000|2022-02-18 15:19:10|45582|45562|45586.7|45566.7|45589.2|45569.2|45582|45562|3
1645197560000|2022-02-18 15:19:20|45584.5|45564.5|45584.2|45564.2|45589.2|45569.2|45584.2|45564.2|3
1645197570000|2022-02-18 15:19:30|45584|45564|45586.7|45566.7|45586.7|45566.7|45579.5|45559.5|5
1645197580000|2022-02-18 15:19:40|45584.5|45564.5|45589.2|45569.2|45589.2|45569.2|45584.2|45564.2|0
1645197590000|2022-02-18 15:19:50|45587|45567|45597|45577|45601.7|45581.7|45587|45567|17
1645197600000|2022-02-18 15:20:00|45594.5|45574.5|45604.2|45584.2|45604.2|45584.2|45594.5|45574.5|12
1645197610000|2022-02-18 15:20:10|45606.5|45586.5|45609.2|45589.2|45609.2|45589.2|45601.7|45581.7|22
1645197620000|2022-02-18 15:20:20|45611.7|45591.7|45609.5|45589.5|45612|45592|45607|45587|3
1645197630000|2022-02-18 15:20:30|45612|45592|45611.7|45591.7|45614.2|45594.2|45609.2|45589.2|3
1645197640000|2022-02-18 15:20:40|45609.2|45589.2|45614.2|45594.2|45614.2|45594.2|45609.2|45589.2|20
1645197650000|2022-02-18 15:20:50|45616.5|45596.5|45619.2|45599.2|45621.5|45601.5|45614.2|45594.2|8
1645197660000|2022-02-18 15:21:00|45621.5|45601.5|45607|45587|45621.7|45601.7|45607|45587|6
1645197670000|2022-02-18 15:21:10|45609.2|45589.2|45613.8|45593.8|45614|45594|45604.2|45584.2|11
1645197680000|2022-02-18 15:21:20|45611.5|45591.5|45607|45587|45614.2|45594.2|45604.5|45584.5|7
1645197690000|2022-02-18 15:21:30|45609.2|45589.2|45607|45587|45609.2|45589.2|45604.5|45584.5|16
1645197700000|2022-02-18 15:21:40|45609|45589|45604.2|45584.2|45609.2|45589.2|45599.2|45579.2|5
1645197710000|2022-02-18 15:21:50|45601.7|45581.7|45599.5|45579.5|45604.2|45584.2|45599.2|45579.2|4
1645197720000|2022-02-18 15:22:00|45602|45582|45576.7|45556.7|45602|45582|45571.7|45551.7|15
1645197730000|2022-02-18 15:22:10|45579|45559|45589|45569|45589.2|45569.2|45579|45559|4
1645197740000|2022-02-18 15:22:20|45589.2|45569.2|45582|45562|45594|45574|45582|45562|9
1645197750000|2022-02-18 15:22:30|45584.2|45564.2|45594|45574|45594|45574|45584.2|45564.2|8
1645197760000|2022-02-18 15:22:40|45596.3|45576.3|45592.2|45572.2|45601.7|45581.7|45592|45572|3
1645197770000|2022-02-18 15:22:50|45594.5|45574.5|45601.5|45581.5|45601.5|45581.5|45594.2|45574.2|12
1645197780000|2022-02-18 15:23:00|45604.5|45584.5|45609.5|45589.5|45614.2|45594.2|45604.5|45584.5|7
1645197790000|2022-02-18 15:23:10|45612|45592|45607|45587|45614.2|45594.2|45607|45587|11
1645197800000|2022-02-18 15:23:20|45604.7|45584.7|45604.5|45584.5|45614.2|45594.2|45602.2|45582.2|16
1645197810000|2022-02-18 15:23:30|45602.2|45582.2|45609.5|45589.5|45614.2|45594.2|45602|45582|14
1645197820000|2022-02-18 15:23:40|45611.7|45591.7|45614.5|45594.5|45614.5|45594.5|45609.5|45589.5|4
1645197830000|2022-02-18 15:23:50|45614.2|45594.2|45614|45594|45614.5|45594.5|45609.5|45589.5|4
1645197840000|2022-02-18 15:24:00|45611.7|45591.7|45606.7|45586.7|45614.2|45594.2|45606.7|45586.7|9
1645197850000|2022-02-18 15:24:10|45606.5|45586.5|45604.2|45584.2|45606.7|45586.7|45601.7|45581.7|148
1645197860000|2022-02-18 15:24:20|45606.5|45586.5|45609.2|45589.2|45614|45594|45604.2|45584.2|10
1645197870000|2022-02-18 15:24:30|45611.5|45591.5|45614.5|45594.5|45616.7|45596.7|45609.2|45589.2|7
1645197880000|2022-02-18 15:24:40|45614.2|45594.2|45609.2|45589.2|45614.2|45594.2|45609.2|45589.2|1
1645197890000|2022-02-18 15:24:50|45609.5|45589.5|45606.7|45586.7|45611.7|45591.7|45602|45582|2
1645197900000|2022-02-18 15:25:00|45604.2|45584.2|45614|45594|45614.2|45594.2|45601.7|45581.7|6
1645197910000|2022-02-18 15:25:10|45611.7|45591.7|45611.7|45591.7|45614.2|45594.2|45607|45587|6
1645197920000|2022-02-18 15:25:20|45614|45594|45611.7|45591.7|45614.2|45594.2|45609.5|45589.5|11
1645197930000|2022-02-18 15:25:30|45612|45592|45614.5|45594.5|45614.5|45594.5|45612|45592|2
1645197940000|2022-02-18 15:25:40|45617|45597|45619.2|45599.2|45623.8|45603.8|45617|45597|7
1645197950000|2022-02-18 15:25:50|45619.5|45599.5|45619.2|45599.2|45621.7|45601.7|45616.7|45596.7|1
1645197960000|2022-02-18 15:26:00|45617|45597|45609.2|45589.2|45617|45597|45609.2|45589.2|1
1645197970000|2022-02-18 15:26:10|45607|45587|45603.8|45583.8|45609.2|45589.2|45601.5|45581.5|8
1645197980000|2022-02-18 15:26:20|45604|45584|45618.8|45598.8|45618.8|45598.8|45603.8|45583.8|6
1645197990000|2022-02-18 15:26:30|45619.2|45599.2|45619.2|45599.2|45624|45604|45616.7|45596.7|11
1645198000000|2022-02-18 15:26:40|45617|45597|45609.5|45589.5|45623.8|45603.8|45604.9|45584.9|12
1645198010000|2022-02-18 15:26:50|45611.7|45591.7|45602|45582|45614.2|45594.2|45601.7|45581.7|15
1645198020000|2022-02-18 15:27:00|45604.2|45584.2|45614.2|45594.2|45614.2|45594.2|45602|45582|7
1645198030000|2022-02-18 15:27:10|45616.5|45596.5|45622|45602|45622|45602|45616.5|45596.5|4
1645198040000|2022-02-18 15:27:20|45624.2|45604.2|45616.5|45596.5|45624.2|45604.2|45616.5|45596.5|5
1645198050000|2022-02-18 15:27:30|45614.2|45594.2|45614|45594|45619|45599|45614|45594|7
1645198060000|2022-02-18 15:27:40|45613.8|45593.8|45602|45582|45613.8|45593.8|45602|45582|21
1645198070000|2022-02-18 15:27:50|45601.7|45581.7|45614|45594|45614|45594|45596.7|45576.7|14
1645198080000|2022-02-18 15:28:00|45611.5|45591.5|45609.2|45589.2|45614.2|45594.2|45607|45587|9
1645198090000|2022-02-18 15:28:10|45611.5|45591.5|45611.7|45591.7|45614|45594|45606.7|45586.7|4
1645198100000|2022-02-18 15:28:20|45614.2|45594.2|45604.5|45584.5|45624|45604|45604.5|45584.5|11
1645198110000|2022-02-18 15:28:30|45604.2|45584.2|45576.5|45556.5|45604.5|45584.5|45576.5|45556.5|11
1645198120000|2022-02-18 15:28:40|45574|45554|45569.5|45549.5|45574|45554|45564.5|45544.5|11
1645198130000|2022-02-18 15:28:50|45569.2|45549.2|45566.7|45546.7|45574.2|45554.2|45566.7|45546.7|8
1645198140000|2022-02-18 15:29:00|45569|45549|45566.5|45546.5|45569|45549|45559.2|45539.2|15
1645198150000|2022-02-18 15:29:10|45566.3|45546.3|45554.2|45534.2|45566.5|45546.5|45554.2|45534.2|9
1645198160000|2022-02-18 15:29:20|45552|45532|45546.5|45526.5|45554.2|45534.2|45541.7|45521.7|25
1645198170000|2022-02-18 15:29:30|45546.7|45526.7|45564|45544|45569.2|45549.2|45546.7|45526.7|10
1645198180000|2022-02-18 15:29:40|45561.5|45541.5|45561.5|45541.5|45564.2|45544.2|45559.2|45539.2|3
1645198190000|2022-02-18 15:29:50|45559.2|45539.2|45554.5|45534.5|45561.7|45541.7|45549.2|45529.2|7
1645198200000|2022-02-18 15:30:00|45557|45537|45552|45532|45564|45544|45552|45532|7
1645198210000|2022-02-18 15:30:10|45551.7|45531.7|45531.7|45511.7|45551.7|45531.7|45524.5|45504.5|21
1645198220000|2022-02-18 15:30:20|45534|45514|45531.7|45511.7|45534.2|45514.2|45529.2|45509.2|8
1645198230000|2022-02-18 15:30:30|45534|45514|45549|45529|45551.3|45531.3|45534|45514|3
1645198240000|2022-02-18 15:30:40|45549.2|45529.2|45549|45529|45551.5|45531.5|45546.7|45526.7|4
1645198250000|2022-02-18 15:30:50|45546.7|45526.7|45544.2|45524.2|45549|45529|45539.5|45519.5|4
1645198260000|2022-02-18 15:31:00|45546.5|45526.5|45531.7|45511.7|45549|45529|45531.7|45511.7|5
1645198270000|2022-02-18 15:31:10|45531.5|45511.5|45534.2|45514.2|45534.7|45514.7|45529.2|45509.2|6
1645198280000|2022-02-18 15:31:20|45532|45512|45534.5|45514.5|45541.5|45521.5|45532|45512|7
1645198290000|2022-02-18 15:31:30|45532|45512|45531.7|45511.7|45534.2|45514.2|45529.2|45509.2|11
1645198300000|2022-02-18 15:31:40|45532|45512|45541.7|45521.7|45541.7|45521.7|45531.7|45511.7|9
1645198310000|2022-02-18 15:31:50|45541.5|45521.5|45491.7|45471.7|45541.7|45521.7|45491.7|45471.7|19
1645198320000|2022-02-18 15:32:00|45489.5|45469.5|45496.7|45476.7|45501.7|45481.7|45487|45467|12
1645198330000|2022-02-18 15:32:10|45499|45479|45494.5|45474.5|45506.7|45486.7|45484.5|45464.5|17
1645198340000|2022-02-18 15:32:20|45496.7|45476.7|45509.2|45489.2|45509.2|45489.2|45494.5|45474.5|2
1645198350000|2022-02-18 15:32:30|45509.5|45489.5|45514.5|45494.5|45519|45499|45506.7|45486.7|2
1645198360000|2022-02-18 15:32:40|45519.5|45499.5|45519.5|45499.5|45522|45502|45519.2|45499.2|12
1645198370000|2022-02-18 15:32:50|45519|45499|45514.5|45494.5|45519|45499|45507|45487|1
1645198380000|2022-02-18 15:33:00|45514.2|45494.2|45502|45482|45529|45509|45502|45482|17
1645198390000|2022-02-18 15:33:10|45504.2|45484.2|45514.2|45494.2|45519|45499|45502|45482|5
1645198400000|2022-02-18 15:33:20|45514.5|45494.5|45521.5|45501.5|45521.5|45501.5|45514.5|45494.5|1
1645198410000|2022-02-18 15:33:30|45519.2|45499.2|45514.5|45494.5|45524|45504|45512|45492|2
1645198420000|2022-02-18 15:33:40|45514.7|45494.7|45519.2|45499.2|45519.2|45499.2|45514.2|45494.2|2
1645198430000|2022-02-18 15:33:50|45524.2|45504.2|45534|45514|45534|45514|45524.2|45504.2|15
1645198440000|2022-02-18 15:34:00|45536.3|45516.3|45544.2|45524.2|45551.7|45531.7|45536.3|45516.3|21
1645198450000|2022-02-18 15:34:10|45546.7|45526.7|45546.5|45526.5|45546.7|45526.7|45539.2|45519.2|4
1645198460000|2022-02-18 15:34:20|45548.8|45528.8|45546.7|45526.7|45554|45534|45546.7|45526.7|1
1645198470000|2022-02-18 15:34:30|45547|45527|45556.7|45536.7|45556.7|45536.7|45544.5|45524.5|7
1645198480000|2022-02-18 15:34:40|45559.2|45539.2|45569|45549|45571.5|45551.5|45559.2|45539.2|12
1645198490000|2022-02-18 15:34:50|45569.2|45549.2|45564.5|45544.5|45571.5|45551.5|45564.5|45544.5|7
1645198500000|2022-02-18 15:35:00|45562.2|45542.2|45559.2|45539.2|45564.5|45544.5|45554.5|45534.5|11
1645198510000|2022-02-18 15:35:10|45561.5|45541.5|45559.5|45539.5|45566.5|45546.5|45559.2|45539.2|7
1645198520000|2022-02-18 15:35:20|45561.7|45541.7|45561.5|45541.5|45564.2|45544.2|45559.2|45539.2|2
1645198530000|2022-02-18 15:35:30|45559.2|45539.2|45556.7|45536.7|45561.5|45541.5|45552|45532|1
1645198540000|2022-02-18 15:35:40|45559.2|45539.2|45561.7|45541.7|45566.7|45546.7|45557|45537|3
1645198550000|2022-02-18 15:35:50|45562|45542|45564.2|45544.2|45566.5|45546.5|45562|45542|1
1645198560000|2022-02-18 15:36:00|45564.5|45544.5|45574.2|45554.2|45574.5|45554.5|45564.2|45544.2|2
1645198570000|2022-02-18 15:36:10|45572|45552|45569.5|45549.5|45572|45552|45564.5|45544.5|5
1645198580000|2022-02-18 15:36:20|45571.7|45551.7|45564.5|45544.5|45572|45552|45562|45542|3
1645198590000|2022-02-18 15:36:30|45564.2|45544.2|45557.4|45537.4|45567|45547|45557.4|45537.4|3
1645198600000|2022-02-18 15:36:40|45559.7|45539.7|45567|45547|45569.5|45549.5|45559.7|45539.7|3
1645198610000|2022-02-18 15:36:50|45564.7|45544.7|45559.5|45539.5|45567|45547|45554.9|45534.9|2
1645198620000|2022-02-18 15:37:00|45554.7|45534.7|45549|45529|45554.7|45534.7|45544.5|45524.5|3
1645198630000|2022-02-18 15:37:10|45546.7|45526.7|45556.3|45536.3|45558.5|45538.5|45544.2|45524.2|6
1645198640000|2022-02-18 15:37:20|45558.5|45538.5|45561.5|45541.5|45561.5|45541.5|45556.5|45536.5|2
1645198650000|2022-02-18 15:37:30|45559|45539|45554.2|45534.2|45559.2|45539.2|45552|45532|6
1645198660000|2022-02-18 15:37:40|45549.5|45529.5|45544.2|45524.2|45554.2|45534.2|45541.7|45521.7|4
1645198670000|2022-02-18 15:37:50|45546.7|45526.7|45544.5|45524.5|45549.5|45529.5|45544.2|45524.2|3
1645198680000|2022-02-18 15:38:00|45544.2|45524.2|45539.2|45519.2|45544.2|45524.2|45529.5|45509.5|3
1645198690000|2022-02-18 15:38:10|45541.5|45521.5|45551.5|45531.5|45551.5|45531.5|45539.2|45519.2|8
1645198700000|2022-02-18 15:38:20|45554|45534|45549.2|45529.2|45558.8|45538.8|45549.2|45529.2|4
1645198710000|2022-02-18 15:38:30|45546.7|45526.7|45554.2|45534.2|45554.2|45534.2|45544.5|45524.5|2
1645198720000|2022-02-18 15:38:40|45556.7|45536.7|45549.5|45529.5|45556.7|45536.7|45549.5|45529.5|1
1645198730000|2022-02-18 15:38:50|45549.2|45529.2|45554.2|45534.2|45559|45539|45549.2|45529.2|4
1645198740000|2022-02-18 15:39:00|45549.7|45529.7|45544|45524|45552|45532|45544|45524|4
1645198750000|2022-02-18 15:39:10|45544.5|45524.5|45549|45529|45549|45529|45544.2|45524.2|4
1645198760000|2022-02-18 15:39:20|45546.7|45526.7|45539.5|45519.5|45549|45529|45539.5|45519.5|8
1645198770000|2022-02-18 15:39:30|45541.7|45521.7|45537|45517|45544.2|45524.2|45537|45517|3
1645198780000|2022-02-18 15:39:40|45539.2|45519.2|45534|45514|45539.2|45519.2|45534|45514|4
1645198790000|2022-02-18 15:39:50|45531.7|45511.7|45524.5|45504.5|45531.7|45511.7|45524.5|45504.5|3
1645198800000|2022-02-18 15:40:00|45526.7|45506.7|45524|45504|45534|45514|45524|45504|8
1645198810000|2022-02-18 15:40:10|45524.2|45504.2|45514.2|45494.2|45528.8|45508.8|45514.2|45494.2|9
1645198820000|2022-02-18 15:40:20|45517|45497|45514.5|45494.5|45519.2|45499.2|45514.5|45494.5|4
1645198830000|2022-02-18 15:40:30|45516.7|45496.7|45504.2|45484.2|45516.7|45496.7|45502|45482|14
1645198840000|2022-02-18 15:40:40|45506.5|45486.5|45489.7|45469.7|45506.5|45486.5|45489.7|45469.7|12
1645198850000|2022-02-18 15:40:50|45492|45472|45479.2|45459.2|45494.2|45474.2|45472|45452|10
1645198860000|2022-02-18 15:41:00|45481.7|45461.7|45489.2|45469.2|45489.2|45469.2|45481.5|45461.5|13
1645198870000|2022-02-18 15:41:10|45491.5|45471.5|45509|45489|45509|45489|45491.5|45471.5|18
1645198880000|2022-02-18 15:41:20|45506.5|45486.5|45502|45482|45506.5|45486.5|45499.2|45479.2|6
1645198890000|2022-02-18 15:41:30|45504.2|45484.2|45504|45484|45504.2|45484.2|45501.7|45481.7|1
1645198900000|2022-02-18 15:41:40|45506.5|45486.5|45509.2|45489.2|45509.2|45489.2|45501.5|45481.5|5
1645198910000|2022-02-18 15:41:50|45509.5|45489.5|45511.5|45491.5|45514|45494|45509|45489|1
1645198920000|2022-02-18 15:42:00|45511.3|45491.3|45521.5|45501.5|45521.5|45501.5|45509|45489|7
1645198930000|2022-02-18 15:42:10|45524|45504|45513.8|45493.8|45524.2|45504.2|45513.8|45493.8|12
1645198940000|2022-02-18 15:42:20|45511.5|45491.5|45509.2|45489.2|45514.2|45494.2|45506.7|45486.7|8
1645198950000|2022-02-18 15:42:30|45511.5|45491.5|45519.2|45499.2|45519.2|45499.2|45509|45489|8
1645198960000|2022-02-18 15:42:40|45519|45499|45524|45504|45529|45509|45519|45499|7
1645198970000|2022-02-18 15:42:50|45524.2|45504.2|45526.5|45506.5|45531.5|45511.5|45521.7|45501.7|9
1645198980000|2022-02-18 15:43:00|45524.2|45504.2|45526.5|45506.5|45529|45509|45521.7|45501.7|2
1645198990000|2022-02-18 15:43:10|45528.8|45508.8|45524.2|45504.2|45529.2|45509.2|45519.5|45499.5|3
1645199000000|2022-02-18 15:43:20|45524|45504|45526.5|45506.5|45526.5|45506.5|45519.5|45499.5|2
1645199010000|2022-02-18 15:43:30|45519|45499|45511.5|45491.5|45519|45499|45511.5|45491.5|2
1645199020000|2022-02-18 15:43:40|45514|45494|45519.2|45499.2|45524|45504|45511.7|45491.7|21
1645199030000|2022-02-18 15:43:50|45519|45499|45529.2|45509.2|45529.2|45509.2|45519|45499|2
1645199040000|2022-02-18 15:44:00|45527|45507|45526.5|45506.5|45529|45509|45519.2|45499.2|4
1645199050000|2022-02-18 15:44:10|45526.7|45506.7|45514.2|45494.2|45529|45509|45514.2|45494.2|14
1645199060000|2022-02-18 15:44:20|45514|45494|45516.7|45496.7|45521.3|45501.3|45511.7|45491.7|14
1645199070000|2022-02-18 15:44:30|45517|45497|45516.7|45496.7|45521.7|45501.7|45516.7|45496.7|4
1645199080000|2022-02-18 15:44:40|45514.5|45494.5|45519.2|45499.2|45521.7|45501.7|45514.2|45494.2|1
1645199090000|2022-02-18 15:44:50|45517|45497|45514|45494|45517|45497|45511.5|45491.5|2
1645199100000|2022-02-18 15:45:00|45511.7|45491.7|45506.7|45486.7|45514.2|45494.2|45506.5|45486.5|12
1645199110000|2022-02-18 15:45:10|45504.2|45484.2|45503.8|45483.8|45504.2|45484.2|45499|45479|10
1645199120000|2022-02-18 15:45:20|45509|45489|45519|45499|45519|45499|45509|45489|7
1645199130000|2022-02-18 15:45:30|45519.2|45499.2|45514.5|45494.5|45521.5|45501.5|45512|45492|3
1645199140000|2022-02-18 15:45:40|45514.2|45494.2|45506.5|45486.5|45514.2|45494.2|45504|45484|6
1645199150000|2022-02-18 15:45:50|45504|45484|45501.5|45481.5|45504|45484|45501.5|45481.5|2
1645199160000|2022-02-18 15:46:00|45506.5|45486.5|45506.3|45486.3|45506.5|45486.5|45501.3|45481.3|16
1645199170000|2022-02-18 15:46:10|45506|45486|45506|45486|45511|45491|45503.8|45483.8|4
1645199180000|2022-02-18 15:46:20|45506.3|45486.3|45506|45486|45511|45491|45506|45486|8
1645199190000|2022-02-18 15:46:30|45506.3|45486.3|45506|45486|45508.5|45488.5|45503.5|45483.5|9
1645199200000|2022-02-18 15:46:40|45503.8|45483.8|45503.5|45483.5|45506|45486|45501|45481|2
1645199210000|2022-02-18 15:46:50|45506|45486|45503.8|45483.8|45506|45486|45503.5|45483.5|0
1645199220000|2022-02-18 15:47:00|45503.5|45483.5|45493.8|45473.8|45503.5|45483.5|45493.8|45473.8|3
1645199230000|2022-02-18 15:47:10|45489|45469|45481.3|45461.3|45491.3|45471.3|45478.8|45458.8|11
1645199240000|2022-02-18 15:47:20|45483.5|45463.5|45466.3|45446.3|45483.5|45463.5|45464|45444|12
1645199250000|2022-02-18 15:47:30|45466|45446|45468.5|45448.5|45468.8|45448.8|45463.8|45443.8|15
1645199260000|2022-02-18 15:47:40|45463.8|45443.8|45458.8|45438.8|45466|45446|45458.5|45438.5|13
1645199270000|2022-02-18 15:47:50|45459|45439|45458.8|45438.8|45461.3|45441.3|45456.3|45436.3|3
1645199280000|2022-02-18 15:48:00|45458.5|45438.5|45458.3|45438.3|45460.6|45440.6|45451|45431|26
1645199290000|2022-02-18 15:48:10|45456|45436|45456|45436|45458.5|45438.5|45451.3|45431.3|10
1645199300000|2022-02-18 15:48:20|45453.8|45433.8|45461|45441|45461|45441|45453.8|45433.8|4
1645199310000|2022-02-18 15:48:30|45460.8|45440.8|45466.3|45446.3|45466.3|45446.3|45456|45436|13
1645199320000|2022-02-18 15:48:40|45468.8|45448.8|45468.5|45448.5|45476|45456|45468.5|45448.5|9
1645199330000|2022-02-18 15:48:50|45468.8|45448.8|45461.5|45441.5|45471|45451|45459.2|45439.2|2
1645199340000|2022-02-18 15:49:00|45461.3|45441.3|45458.8|45438.8|45461.3|45441.3|45453.8|45433.8|15
1645199350000|2022-02-18 15:49:10|45463.8|45443.8|45463.8|45443.8|45468.5|45448.5|45461.3|45441.3|3
1645199360000|2022-02-18 15:49:20|45461.5|45441.5|45463.8|45443.8|45466.5|45446.5|45461.5|45441.5|7
1645199370000|2022-02-18 15:49:30|45461.5|45441.5|45466|45446|45468.8|45448.8|45458.8|45438.8|26
1645199380000|2022-02-18 15:49:40|45465.8|45445.8|45458.8|45438.8|45466|45446|45456.3|45436.3|10
1645199390000|2022-02-18 15:49:50|45459|45439|45466|45446|45466|45446|45458.8|45438.8|17
1645199400000|2022-02-18 15:50:00|45464|45444|45466.3|45446.3|45473.8|45453.8|45463.8|45443.8|37
1645199410000|2022-02-18 15:50:10|45466.5|45446.5|45493.5|45473.5|45493.5|45473.5|45463.8|45443.8|17
1645199420000|2022-02-18 15:50:20|45488.8|45468.8|45471.5|45451.5|45488.8|45468.8|45468.8|45448.8|13
1645199430000|2022-02-18 15:50:30|45473.8|45453.8|45469|45449|45473.8|45453.8|45468.5|45448.5|7
1645199440000|2022-02-18 15:50:40|45468.8|45448.8|45456|45436|45468.8|45448.8|45456|45436|12
1645199450000|2022-02-18 15:50:50|45453.8|45433.8|45453.8|45433.8|45458.3|45438.3|45451.3|45431.3|9
1645199460000|2022-02-18 15:51:00|45451.3|45431.3|45463.5|45443.5|45463.5|45443.5|45446|45426|12
1645199470000|2022-02-18 15:51:10|45463.8|45443.8|45454|45434|45463.8|45443.8|45453.5|45433.5|7
1645199480000|2022-02-18 15:51:20|45456.3|45436.3|45456.3|45436.3|45458.8|45438.8|45449|45429|5
1645199490000|2022-02-18 15:51:30|45451.5|45431.5|45446.5|45426.5|45453.8|45433.8|45446.5|45426.5|4
1645199500000|2022-02-18 15:51:40|45448.8|45428.8|45448.5|45428.5|45451.3|45431.3|45444|45424|1
1645199510000|2022-02-18 15:51:50|45448.8|45428.8|45456.3|45436.3|45458.5|45438.5|45448.8|45428.8|7
1645199520000|2022-02-18 15:52:00|45456|45436|45453.8|45433.8|45461|45441|45451|45431|7
1645199530000|2022-02-18 15:52:10|45451.5|45431.5|45458.3|45438.3|45458.3|45438.3|45451|45431|14
1645199540000|2022-02-18 15:52:20|45456|45436|45456.3|45436.3|45458.5|45438.5|45456|45436|3
1645199550000|2022-02-18 15:52:30|45458.5|45438.5|45458.5|45438.5|45461|45441|45456|45436|2
1645199560000|2022-02-18 15:52:40|45458.8|45438.8|45461|45441|45461|45441|45456|45436|1
1645199570000|2022-02-18 15:52:50|45463.5|45443.5|45466|45446|45466.3|45446.3|45461.3|45441.3|3
1645199580000|2022-02-18 15:53:00|45465.8|45445.8|45466.3|45446.3|45466.3|45446.3|45463.5|45443.5|3
1645199590000|2022-02-18 15:53:10|45468.5|45448.5|45461|45441|45468.5|45448.5|45458.5|45438.5|1
1645199600000|2022-02-18 15:53:20|45461.3|45441.3|45463.5|45443.5|45463.8|45443.8|45461|45441|14
1645199610000|2022-02-18 15:53:30|45461|45441|45461|45441|45463.3|45443.3|45458.5|45438.5|9
1645199620000|2022-02-18 15:53:40|45463.5|45443.5|45458.8|45438.8|45465.8|45445.8|45456.5|45436.5|7
1645199630000|2022-02-18 15:53:50|45456.5|45436.5|45453.8|45433.8|45458.8|45438.8|45453.8|45433.8|1
1645199640000|2022-02-18 15:54:00|45451|45431|45443.3|45423.3|45453.5|45433.5|45443.3|45423.3|16
1645199650000|2022-02-18 15:54:10|45441|45421|45443.5|45423.5|45446|45426|45438.8|45418.8|5
1645199660000|2022-02-18 15:54:20|45441.3|45421.3|45438.8|45418.8|45443.8|45423.8|45438.5|45418.5|8
1645199670000|2022-02-18 15:54:30|45438.5|45418.5|45436.3|45416.3|45438.8|45418.8|45434|45414|9
1645199680000|2022-02-18 15:54:40|45433.8|45413.8|45428.6|45408.6|45433.8|45413.8|45416.3|45396.3|27
1645199690000|2022-02-18 15:54:50|45426.3|45406.3|45436.3|45416.3|45438.3|45418.3|45426.3|45406.3|2
1645199700000|2022-02-18 15:55:00|45438.6|45418.6|45434|45414|45443.6|45423.6|45434|45414|4
1645199710000|2022-02-18 15:55:10|45431.3|45411.3|45418.6|45398.6|45431.3|45411.3|45416.5|45396.5|14
1645199720000|2022-02-18 15:55:20|45416.3|45396.3|45416.1|45396.1|45418.6|45398.6|45413.8|45393.8|8
1645199730000|2022-02-18 15:55:30|45413.6|45393.6|45403.8|45383.8|45416.1|45396.1|45403.6|45383.6|11
1645199740000|2022-02-18 15:55:40|45406.1|45386.1|45413.8|45393.8|45418.3|45398.3|45406.1|45386.1|12
1645199750000|2022-02-18 15:55:50|45413.6|45393.6|45408.8|45388.8|45416.3|45396.3|45408.6|45388.6|2
1645199760000|2022-02-18 15:56:00|45411.1|45391.1|45403.8|45383.8|45411.1|45391.1|45401.3|45381.3|18
1645199770000|2022-02-18 15:56:10|45403.6|45383.6|45398.6|45378.6|45403.8|45383.8|45398.6|45378.6|5
1645199780000|2022-02-18 15:56:20|45401.1|45381.1|45401.3|45381.3|45401.3|45381.3|45398.6|45378.6|9
1645199790000|2022-02-18 15:56:30|45403.6|45383.6|45406.1|45386.1|45406.1|45386.1|45398.8|45378.8|3
1645199800000|2022-02-18 15:56:40|45406.3|45386.3|45403.6|45383.6|45408.6|45388.6|45401.1|45381.1|4
1645199810000|2022-02-18 15:56:50|45403.3|45383.3|45403.6|45383.6|45406.1|45386.1|45398.8|45378.8|3
1645199820000|2022-02-18 15:57:00|45403.8|45383.8|45408.6|45388.6|45416.1|45396.1|45403.6|45383.6|12
1645199830000|2022-02-18 15:57:10|45408.3|45388.3|45403.6|45383.6|45408.6|45388.6|45403.3|45383.3|12
1645199840000|2022-02-18 15:57:20|45403.8|45383.8|45398.6|45378.6|45403.8|45383.8|45396.3|45376.3|4
1645199850000|2022-02-18 15:57:30|45398.8|45378.8|45398.8|45378.8|45401.1|45381.1|45396.1|45376.1|0
1645199860000|2022-02-18 15:57:40|45401.1|45381.1|45404.2|45384.2|45404.2|45384.2|45391.3|45371.3|308
1645199870000|2022-02-18 15:57:50|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45399.2|45379.2|5
1645199880000|2022-02-18 15:58:00|45409.2|45389.2|45399.2|45379.2|45414.2|45394.2|45399.2|45379.2|18
1645199890000|2022-02-18 15:58:10|45397|45377|45396.7|45376.7|45401.5|45381.5|45396.5|45376.5|12
1645199900000|2022-02-18 15:58:20|45399|45379|45396.7|45376.7|45401.5|45381.5|45394|45374|9
1645199910000|2022-02-18 15:58:30|45399|45379|45394|45374|45399|45379|45389|45369|15
1645199920000|2022-02-18 15:58:40|45391.7|45371.7|45394|45374|45396.5|45376.5|45391.5|45371.5|7
1645199930000|2022-02-18 15:58:50|45396.5|45376.5|45399|45379|45399.2|45379.2|45396.5|45376.5|3
1645199940000|2022-02-18 15:59:00|45396.7|45376.7|45401.5|45381.5|45401.5|45381.5|45396.5|45376.5|4
1645199950000|2022-02-18 15:59:10|45401.3|45381.3|45406.5|45386.5|45409|45389|45396.5|45376.5|6
1645199960000|2022-02-18 15:59:20|45409.2|45389.2|45404|45384|45409.2|45389.2|45404|45384|6
1645199970000|2022-02-18 15:59:30|45403.8|45383.8|45406.5|45386.5|45406.5|45386.5|45403.8|45383.8|2
1645199980000|2022-02-18 15:59:40|45404.2|45384.2|45406.5|45386.5|45406.5|45386.5|45401.5|45381.5|2
1645199990000|2022-02-18 15:59:50|45404|45384|45401.7|45381.7|45404|45384|45401.5|45381.5|10
1645200000000|2022-02-18 16:00:00|45401.5|45381.5|45381.5|45361.5|45401.5|45381.5|45376.5|45356.5|24
1645200010000|2022-02-18 16:00:10|45384|45364|45374.5|45354.5|45384|45364|45374.2|45354.2|4
1645200020000|2022-02-18 16:00:20|45379|45359|45361.5|45341.5|45379|45359|45351.5|45331.5|47
1645200030000|2022-02-18 16:00:30|45361.3|45341.3|45361.5|45341.5|45361.5|45341.5|45356.5|45336.5|34
1645200040000|2022-02-18 16:00:40|45359.2|45339.2|45364|45344|45364|45344|45356.5|45336.5|19
1645200050000|2022-02-18 16:00:50|45363.8|45343.8|45361.5|45341.5|45366.5|45346.5|45361.5|45341.5|10
1645200060000|2022-02-18 16:01:00|45364|45344|45379|45359|45379|45359|45364|45344|13
1645200070000|2022-02-18 16:01:10|45379.2|45359.2|45381.5|45361.5|45381.5|45361.5|45379.2|45359.2|12
1645200080000|2022-02-18 16:01:20|45379.2|45359.2|45379.2|45359.2|45379.2|45359.2|45379.2|45359.2|8
1645200090000|2022-02-18 16:01:30|45379|45359|45379|45359|45381.5|45361.5|45369.2|45349.2|18
1645200100000|2022-02-18 16:01:40|45379.2|45359.2|45376.5|45356.5|45381.5|45361.5|45376.5|45356.5|2
1645200110000|2022-02-18 16:01:50|45376.3|45356.3|45374.2|45354.2|45376.5|45356.5|45371.5|45351.5|12
1645200120000|2022-02-18 16:02:00|45376.5|45356.5|45366.5|45346.5|45376.7|45356.7|45361.5|45341.5|40
1645200130000|2022-02-18 16:02:10|45364.2|45344.2|45364|45344|45366.5|45346.5|45361.7|45341.7|4
1645200140000|2022-02-18 16:02:20|45364.2|45344.2|45372|45352|45379.2|45359.2|45361.5|45341.5|73
1645200150000|2022-02-18 16:02:30|45371.7|45351.7|45381.7|45361.7|45381.7|45361.7|45369.2|45349.2|6
1645200160000|2022-02-18 16:02:40|45384|45364|45384.2|45364.2|45388.8|45368.8|45381.7|45361.7|6
1645200170000|2022-02-18 16:02:50|45381.7|45361.7|45384|45364|45384.2|45364.2|45381.5|45361.5|8
1645200180000|2022-02-18 16:03:00|45381.7|45361.7|45386.7|45366.7|45386.7|45366.7|45381.7|45361.7|4
1645200190000|2022-02-18 16:03:10|45389|45369|45371.5|45351.5|45391.5|45371.5|45371.5|45351.5|17
1645200200000|2022-02-18 16:03:20|45374|45354|45374.2|45354.2|45379|45359|45372|45352|10
1645200210000|2022-02-18 16:03:30|45376.7|45356.7|45369.5|45349.5|45376.7|45356.7|45369.5|45349.5|11
1645200220000|2022-02-18 16:03:40|45371.7|45351.7|45344.2|45324.2|45374|45354|45344.2|45324.2|22
1645200230000|2022-02-18 16:03:50|45344|45324|45339|45319|45349.5|45329.5|45334.5|45314.5|41
1645200240000|2022-02-18 16:04:00|45336.7|45316.7|45311.7|45291.7|45339|45319|45291.3|45271.3|92
1645200250000|2022-02-18 16:04:10|45311.5|45291.5|45321.7|45301.7|45321.7|45301.7|45304.5|45284.5|29
1645200260000|2022-02-18 16:04:20|45324|45304|45334.2|45314.2|45339.2|45319.2|45321.7|45301.7|19
1645200270000|2022-02-18 16:04:30|45334|45314|45324|45304|45336.5|45316.5|45321.5|45301.5|17
1645200280000|2022-02-18 16:04:40|45324.2|45304.2|45329|45309|45333.8|45313.8|45321.5|45301.5|7
1645200290000|2022-02-18 16:04:50|45326.7|45306.7|45326.5|45306.5|45334.2|45314.2|45321.5|45301.5|59
1645200300000|2022-02-18 16:05:00|45326.7|45306.7|45321.5|45301.5|45334|45314|45319|45299|26
1645200310000|2022-02-18 16:05:10|45326.5|45306.5|45331.7|45311.7|45333.8|45313.8|45324|45304|24
1645200320000|2022-02-18 16:05:20|45334|45314|45336.7|45316.7|45336.7|45316.7|45321.5|45301.5|39
1645200330000|2022-02-18 16:05:30|45334.2|45314.2|45331.5|45311.5|45336.7|45316.7|45324.2|45304.2|14
1645200340000|2022-02-18 16:05:40|45329|45309|45334|45314|45334.2|45314.2|45321.5|45301.5|3
1645200350000|2022-02-18 16:05:50|45334.2|45314.2|45346.3|45326.3|45348.8|45328.8|45334.2|45314.2|13
1645200360000|2022-02-18 16:06:00|45344|45324|45329|45309|45344|45324|45326.5|45306.5|12
1645200370000|2022-02-18 16:06:10|45326.5|45306.5|45336.5|45316.5|45336.5|45316.5|45326.5|45306.5|15
1645200380000|2022-02-18 16:06:20|45336.7|45316.7|45359|45339|45359|45339|45336.7|45316.7|10
1645200390000|2022-02-18 16:06:30|45361.3|45341.3|45353.8|45333.8|45364|45344|45349.2|45329.2|21
1645200400000|2022-02-18 16:06:40|45354|45334|45346.7|45326.7|45354.2|45334.2|45344.5|45324.5|10
1645200410000|2022-02-18 16:06:50|45347|45327|45354.2|45334.2|45356.7|45336.7|45347|45327|8
1645200420000|2022-02-18 16:07:00|45354|45334|45349.2|45329.2|45354.2|45334.2|45346.7|45326.7|10
1645200430000|2022-02-18 16:07:10|45351.5|45331.5|45354|45334|45356.5|45336.5|45344.2|45324.2|9
1645200440000|2022-02-18 16:07:20|45351.5|45331.5|45366.5|45346.5|45366.5|45346.5|45351.5|45331.5|3
1645200450000|2022-02-18 16:07:30|45364.2|45344.2|45366.5|45346.5|45369|45349|45364.2|45344.2|10
1645200460000|2022-02-18 16:07:40|45369|45349|45371.7|45351.7|45376.5|45356.5|45366.5|45346.5|29
1645200470000|2022-02-18 16:07:50|45371.5|45351.5|45379|45359|45379.2|45359.2|45371.5|45351.5|8
1645200480000|2022-02-18 16:08:00|45376.7|45356.7|45371.7|45351.7|45379|45359|45371.7|45351.7|8
1645200490000|2022-02-18 16:08:10|45372|45352|45371.5|45351.5|45376.5|45356.5|45369.2|45349.2|6
1645200500000|2022-02-18 16:08:20|45373.8|45353.8|45374|45354|45374|45354|45368.8|45348.8|2
1645200510000|2022-02-18 16:08:30|45371.7|45351.7|45379.2|45359.2|45383.8|45363.8|45371.7|45351.7|11
1645200520000|2022-02-18 16:08:40|45379|45359|45374|45354|45379|45359|45369.2|45349.2|5
1645200530000|2022-02-18 16:08:50|45374.2|45354.2|45374|45354|45379|45359|45374|45354|4
1645200540000|2022-02-18 16:09:00|45371.5|45351.5|45366.3|45346.3|45374|45354|45366.3|45346.3|13
1645200550000|2022-02-18 16:09:10|45363.8|45343.8|45364|45344|45366.5|45346.5|45356.7|45336.7|5
1645200560000|2022-02-18 16:09:20|45364.2|45344.2|45361.5|45341.5|45364.2|45344.2|45359|45339|10
1645200570000|2022-02-18 16:09:30|45364|45344|45361.5|45341.5|45364|45344|45361.5|45341.5|8
1645200580000|2022-02-18 16:09:40|45361.7|45341.7|45364.2|45344.2|45369|45349|45361.5|45341.5|10
1645200590000|2022-02-18 16:09:50|45364|45344|45371.5|45351.5|45371.5|45351.5|45364|45344|15
1645200600000|2022-02-18 16:10:00|45371.7|45351.7|45379|45359|45379|45359|45371.5|45351.5|17
1645200610000|2022-02-18 16:10:10|45376.7|45356.7|45391.5|45371.5|45396.5|45376.5|45376.5|45356.5|20
1645200620000|2022-02-18 16:10:20|45389.2|45369.2|45391.5|45371.5|45394|45374|45387|45367|9
1645200630000|2022-02-18 16:10:30|45391.7|45371.7|45396.5|45376.5|45401.5|45381.5|45391.7|45371.7|12
1645200640000|2022-02-18 16:10:40|45394.2|45374.2|45377|45357|45394.2|45374.2|45377|45357|7
1645200650000|2022-02-18 16:10:50|45379.2|45359.2|45371.5|45351.5|45381.5|45361.5|45371.5|45351.5|15
1645200660000|2022-02-18 16:11:00|45369|45349|45376.5|45356.5|45381.7|45361.7|45369|45349|9
1645200670000|2022-02-18 16:11:10|45376.7|45356.7|45381.5|45361.5|45381.5|45361.5|45371.5|45351.5|8
1645200680000|2022-02-18 16:11:20|45384|45364|45394|45374|45394.2|45374.2|45384|45364|11
1645200690000|2022-02-18 16:11:30|45391.7|45371.7|45393.8|45373.8|45393.8|45373.8|45389|45369|11
1645200700000|2022-02-18 16:11:40|45389.2|45369.2|45396.5|45376.5|45396.5|45376.5|45389.2|45369.2|17
1645200710000|2022-02-18 16:11:50|45394.2|45374.2|45398.8|45378.8|45399|45379|45394|45374|8
1645200720000|2022-02-18 16:12:00|45396.5|45376.5|45396.5|45376.5|45406.3|45386.3|45393.8|45373.8|31
1645200730000|2022-02-18 16:12:10|45398.8|45378.8|45394.3|45374.3|45398.8|45378.8|45389.3|45369.3|5
1645200740000|2022-02-18 16:12:20|45396.5|45376.5|45389.3|45369.3|45401.5|45381.5|45389.3|45369.3|5
1645200750000|2022-02-18 16:12:30|45391.5|45371.5|45389|45369|45391.5|45371.5|45389|45369|3
1645200760000|2022-02-18 16:12:40|45386.5|45366.5|45389|45369|45391.5|45371.5|45386.5|45366.5|4
1645200770000|2022-02-18 16:12:50|45389.3|45369.3|45386.5|45366.5|45391.5|45371.5|45386.5|45366.5|2
1645200780000|2022-02-18 16:13:00|45384.3|45364.3|45379.5|45359.5|45384.3|45364.3|45374.3|45354.3|18
1645200790000|2022-02-18 16:13:10|45384|45364|45384|45364|45384|45364|45379.3|45359.3|3
1645200800000|2022-02-18 16:13:20|45381.8|45361.8|45381.5|45361.5|45386.5|45366.5|45379|45359|5
1645200810000|2022-02-18 16:13:30|45379.3|45359.3|45384|45364|45384.3|45364.3|45379.3|45359.3|0
1645200820000|2022-02-18 16:13:40|45384.3|45364.3|45384|45364|45386.5|45366.5|45381.5|45361.5|6
1645200830000|2022-02-18 16:13:50|45381.8|45361.8|45381.5|45361.5|45384.3|45364.3|45381.5|45361.5|0
1645200840000|2022-02-18 16:14:00|45381.8|45361.8|45384|45364|45384.3|45364.3|45376.5|45356.5|5
1645200850000|2022-02-18 16:14:10|45381.8|45361.8|45381.5|45361.5|45386.5|45366.5|45381.5|45361.5|5
1645200860000|2022-02-18 16:14:20|45381.8|45361.8|45381.8|45361.8|45386.5|45366.5|45381.5|45361.5|2
1645200870000|2022-02-18 16:14:30|45384|45364|45389|45369|45389|45369|45381.8|45361.8|9
1645200880000|2022-02-18 16:14:40|45389.3|45369.3|45386.5|45366.5|45391.5|45371.5|45386.5|45366.5|4
1645200890000|2022-02-18 16:14:50|45384.3|45364.3|45388.8|45368.8|45388.8|45368.8|45381.5|45361.5|8
1645200900000|2022-02-18 16:15:00|45389|45369|45391.5|45371.5|45396.5|45376.5|45386.8|45366.8|29
1645200910000|2022-02-18 16:15:10|45389.3|45369.3|45364.3|45344.3|45389.3|45369.3|45362|45342|13
1645200920000|2022-02-18 16:15:20|45361.8|45341.8|45337.2|45317.2|45364.3|45344.3|45337.2|45317.2|19
1645200930000|2022-02-18 16:15:30|45339.5|45319.5|45324|45304|45339.7|45319.7|45318.6|45298.6|17
1645200940000|2022-02-18 16:15:40|45323.8|45303.8|45334.3|45314.3|45334.3|45314.3|45321.5|45301.5|21
1645200950000|2022-02-18 16:15:50|45336.8|45316.8|45341.5|45321.5|45341.5|45321.5|45329|45309|12
1645200960000|2022-02-18 16:16:00|45339.3|45319.3|45341.8|45321.8|45346.8|45326.8|45339.3|45319.3|21
1645200970000|2022-02-18 16:16:10|45341.5|45321.5|45339|45319|45346.5|45326.5|45339|45319|8
1645200980000|2022-02-18 16:16:20|45336.8|45316.8|45334.3|45314.3|45336.8|45316.8|45329.3|45309.3|5
1645200990000|2022-02-18 16:16:30|45336.5|45316.5|45334|45314|45339|45319|45331.8|45311.8|3
1645201000000|2022-02-18 16:16:40|45331.8|45311.8|45336.5|45316.5|45336.5|45316.5|45331.8|45311.8|1
1645201010000|2022-02-18 16:16:50|45338.8|45318.8|45339.5|45319.5|45344.5|45324.5|45336.5|45316.5|18
1645201020000|2022-02-18 16:17:00|45339.3|45319.3|45339|45319|45341.5|45321.5|45334.3|45314.3|4
1645201030000|2022-02-18 16:17:10|45336.8|45316.8|45344.3|45324.3|45344.3|45324.3|45336.5|45316.5|3
1645201040000|2022-02-18 16:17:20|45344.5|45324.5|45349.3|45329.3|45356.5|45336.5|45342.2|45322.2|15
1645201050000|2022-02-18 16:17:30|45351.5|45331.5|45364.5|45344.5|45364.5|45344.5|45351.3|45331.3|17
1645201060000|2022-02-18 16:17:40|45366.8|45346.8|45376.5|45356.5|45376.5|45356.5|45364.3|45344.3|7
1645201070000|2022-02-18 16:17:50|45378.8|45358.8|45374.5|45354.5|45381.3|45361.3|45366.8|45346.8|21
1645201080000|2022-02-18 16:18:00|45376.8|45356.8|45379|45359|45381.5|45361.5|45374.3|45354.3|20
1645201090000|2022-02-18 16:18:10|45376.8|45356.8|45381.5|45361.5|45381.5|45361.5|45374.3|45354.3|3
1645201100000|2022-02-18 16:18:20|45379.3|45359.3|45387|45367|45387|45367|45379.3|45359.3|3
1645201110000|2022-02-18 16:18:30|45387.2|45367.2|45394.3|45374.3|45396.5|45376.5|45387|45367|4
1645201120000|2022-02-18 16:18:40|45391.8|45371.8|45381.5|45361.5|45391.8|45371.8|45381.5|45361.5|13
1645201130000|2022-02-18 16:18:50|45384|45364|45371.5|45351.5|45384|45364|45371.3|45351.3|0
1645201140000|2022-02-18 16:19:00|45369|45349|45376.5|45356.5|45378.8|45358.8|45364.3|45344.3|3
1645201150000|2022-02-18 16:19:10|45378.8|45358.8|45369|45349|45379|45359|45369|45349|1
1645201160000|2022-02-18 16:19:20|45366.5|45346.5|45369|45349|45371.3|45351.3|45366.5|45346.5|0
1645201170000|2022-02-18 16:19:30|45368.8|45348.8|45369.3|45349.3|45371.5|45351.5|45366.5|45346.5|19
1645201180000|2022-02-18 16:19:40|45371.5|45351.5|45376.5|45356.5|45376.5|45356.5|45371.5|45351.5|2
1645201190000|2022-02-18 16:19:50|45374|45354|45374|45354|45376.5|45356.5|45371.5|45351.5|0
1645201200000|2022-02-18 16:20:00|45371.5|45351.5|45379.3|45359.3|45379.3|45359.3|45371.5|45351.5|11
1645201210000|2022-02-18 16:20:10|45381.5|45361.5|45391.8|45371.8|45394.3|45374.3|45381.5|45361.5|16
1645201220000|2022-02-18 16:20:20|45394|45374|45401.5|45381.5|45404.3|45384.3|45391.5|45371.5|17
1645201230000|2022-02-18 16:20:30|45399.3|45379.3|45407|45387|45407.2|45387.2|45399.3|45379.3|16
1645201240000|2022-02-18 16:20:40|45409.5|45389.5|45419|45399|45419|45399|45409.5|45389.5|5
1645201250000|2022-02-18 16:20:50|45416.5|45396.5|45416.5|45396.5|45416.8|45396.8|45414|45394|16
1645201260000|2022-02-18 16:21:00|45414.3|45394.3|45411.8|45391.8|45416.5|45396.5|45411.8|45391.8|1
1645201270000|2022-02-18 16:21:10|45414.3|45394.3|45414.3|45394.3|45416.5|45396.5|45414|45394|5
1645201280000|2022-02-18 16:21:20|45414|45394|45399.5|45379.5|45414.3|45394.3|45399.5|45379.5|11
1645201290000|2022-02-18 16:21:30|45399.3|45379.3|45401.5|45381.5|45401.5|45381.5|45396.5|45376.5|8
1645201300000|2022-02-18 16:21:40|45399.3|45379.3|45394|45374|45399.3|45379.3|45394|45374|4
1645201310000|2022-02-18 16:21:50|45394.3|45374.3|45396.8|45376.8|45396.8|45376.8|45391.8|45371.8|1
1645201320000|2022-02-18 16:22:00|45396.5|45376.5|45386.8|45366.8|45396.8|45376.8|45386.8|45366.8|3
1645201330000|2022-02-18 16:22:10|45384.5|45364.5|45388.8|45368.8|45388.8|45368.8|45381.8|45361.8|9
1645201340000|2022-02-18 16:22:20|45386.5|45366.5|45389|45369|45393.8|45373.8|45386.5|45366.5|5
1645201350000|2022-02-18 16:22:30|45389.3|45369.3|45386.5|45366.5|45391.5|45371.5|45386.5|45366.5|2
1645201360000|2022-02-18 16:22:40|45384.3|45364.3|45389.3|45369.3|45389.3|45369.3|45384|45364|2
1645201370000|2022-02-18 16:22:50|45391.5|45371.5|45391.5|45371.5|45391.5|45371.5|45389|45369|2
1645201380000|2022-02-18 16:23:00|45391.8|45371.8|45394|45374|45394|45374|45391.5|45371.5|0
1645201390000|2022-02-18 16:23:10|45394.3|45374.3|45396.5|45376.5|45396.5|45376.5|45394|45374|3
1645201400000|2022-02-18 16:23:20|45398.8|45378.8|45396.5|45376.5|45399|45379|45396.5|45376.5|1
1645201410000|2022-02-18 16:23:30|45391.5|45371.5|45381.8|45361.8|45391.5|45371.5|45381.5|45361.5|12
1645201420000|2022-02-18 16:23:40|45384|45364|45384|45364|45384|45364|45379|45359|0
1645201430000|2022-02-18 16:23:50|45384.3|45364.3|45391.5|45371.5|45391.5|45371.5|45384.3|45364.3|2
1645201440000|2022-02-18 16:24:00|45389|45369|45389.3|45369.3|45394|45374|45387|45367|15
1645201450000|2022-02-18 16:24:10|45387|45367|45391.5|45371.5|45391.5|45371.5|45387|45367|2
1645201460000|2022-02-18 16:24:20|45391.8|45371.8|45394|45374|45394|45374|45391.5|45371.5|6
1645201470000|2022-02-18 16:24:30|45391.8|45371.8|45391.8|45371.8|45394|45374|45391.5|45371.5|0
1645201480000|2022-02-18 16:24:40|45391.5|45371.5|45391.8|45371.8|45391.8|45371.8|45389.3|45369.3|1
1645201490000|2022-02-18 16:24:50|45391.5|45371.5|45386.5|45366.5|45391.8|45371.8|45386.5|45366.5|5
1645201500000|2022-02-18 16:25:00|45386.8|45366.8|45394|45374|45394|45374|45386.8|45366.8|2
1645201510000|2022-02-18 16:25:10|45391.8|45371.8|45396.5|45376.5|45396.5|45376.5|45391.5|45371.5|5
1645201520000|2022-02-18 16:25:20|45399|45379|45406.5|45386.5|45409|45389|45399|45379|7
1645201530000|2022-02-18 16:25:30|45406.3|45386.3|45411.5|45391.5|45411.5|45391.5|45401.8|45381.8|3
1645201540000|2022-02-18 16:25:40|45409|45389|45409.3|45389.3|45411.5|45391.5|45404.3|45384.3|8
1645201550000|2022-02-18 16:25:50|45406.8|45386.8|45416.8|45396.8|45419|45399|45406.8|45386.8|4
1645201560000|2022-02-18 16:26:00|45419|45399|45422.2|45402.2|45429.3|45409.3|45416.8|45396.8|8
1645201570000|2022-02-18 16:26:10|45424.3|45404.3|45424.5|45404.5|45424.5|45404.5|45421.8|45401.8|3
1645201580000|2022-02-18 16:26:20|45429|45409|45421.8|45401.8|45429|45409|45421.5|45401.5|2
1645201590000|2022-02-18 16:26:30|45424|45404|45424|45404|45424|45404|45421.5|45401.5|4
1645201600000|2022-02-18 16:26:40|45421.8|45401.8|45421.5|45401.5|45421.8|45401.8|45421.5|45401.5|3
1645201610000|2022-02-18 16:26:50|45419.3|45399.3|45421.8|45401.8|45421.8|45401.8|45419.3|45399.3|3
1645201620000|2022-02-18 16:27:00|45421.5|45401.5|45419.3|45399.3|45424|45404|45419.3|45399.3|4
1645201630000|2022-02-18 16:27:10|45417|45397|45416.5|45396.5|45419.3|45399.3|45414.3|45394.3|5
1645201640000|2022-02-18 16:27:20|45418.8|45398.8|45421.5|45401.5|45421.5|45401.5|45414.3|45394.3|1
1645201650000|2022-02-18 16:27:30|45419.3|45399.3|45426.5|45406.5|45429|45409|45419.3|45399.3|4
1645201660000|2022-02-18 16:27:40|45422|45402|45424.5|45404.5|45429|45409|45422|45402|12
1645201670000|2022-02-18 16:27:50|45426.8|45406.8|45424.5|45404.5|45429|45409|45424.3|45404.3|1
1645201680000|2022-02-18 16:28:00|45426.8|45406.8|45412|45392|45426.8|45406.8|45412|45392|8
1645201690000|2022-02-18 16:28:10|45414|45394|45414|45394|45414.3|45394.3|45409.7|45389.7|3
1645201700000|2022-02-18 16:28:20|45411.8|45391.8|45404|45384|45414|45394|45404|45384|4
1645201710000|2022-02-18 16:28:30|45406.5|45386.5|45404|45384|45406.5|45386.5|45399.3|45379.3|3
1645201720000|2022-02-18 16:28:40|45401.8|45381.8|45394.3|45374.3|45404|45384|45392|45372|3
1645201730000|2022-02-18 16:28:50|45392|45372|45394.3|45374.3|45394.3|45374.3|45392|45372|6
1645201740000|2022-02-18 16:29:00|45396.5|45376.5|45401.8|45381.8|45408.6|45388.6|45396.5|45376.5|3
1645201750000|2022-02-18 16:29:10|45404|45384|45401.5|45381.5|45406.5|45386.5|45401.5|45381.5|8
1645201760000|2022-02-18 16:29:20|45404|45384|45399.3|45379.3|45404|45384|45394.7|45374.7|1
1645201770000|2022-02-18 16:29:30|45399|45379|45399|45379|45399.3|45379.3|45394.3|45374.3|10
1645201780000|2022-02-18 16:29:40|45399.3|45379.3|45394.3|45374.3|45399.3|45379.3|45392|45372|10
1645201790000|2022-02-18 16:29:50|45396.5|45376.5|45396.8|45376.8|45399.3|45379.3|45394|45374|7
1645201800000|2022-02-18 16:30:00|45399.3|45379.3|45411.8|45391.8|45414|45394|45394.3|45374.3|19
1645201810000|2022-02-18 16:30:10|45409.3|45389.3|45396.5|45376.5|45411.5|45391.5|45396.5|45376.5|2
1645201820000|2022-02-18 16:30:20|45394.3|45374.3|45384.3|45364.3|45398.8|45378.8|45384.3|45364.3|11
1645201830000|2022-02-18 16:30:30|45381.8|45361.8|45386.5|45366.5|45386.5|45366.5|45381.5|45361.5|5
1645201840000|2022-02-18 16:30:40|45386.8|45366.8|45391.5|45371.5|45394|45374|45386.8|45366.8|18
1645201850000|2022-02-18 16:30:50|45393.8|45373.8|45394.3|45374.3|45396.5|45376.5|45387|45367|38
1645201860000|2022-02-18 16:31:00|45391.5|45371.5|45399.3|45379.3|45401.5|45381.5|45391.5|45371.5|6
1645201870000|2022-02-18 16:31:10|45399|45379|45389.5|45369.5|45399|45379|45387.2|45367.2|14
1645201880000|2022-02-18 16:31:20|45392|45372|45392|45372|45394.3|45374.3|45391.8|45371.8|1
1645201890000|2022-02-18 16:31:30|45391.8|45371.8|45394.3|45374.3|45394.3|45374.3|45389.5|45369.5|3
1645201900000|2022-02-18 16:31:40|45394|45374|45394.3|45374.3|45394.3|45374.3|45389.3|45369.3|4
1645201910000|2022-02-18 16:31:50|45394.5|45374.5|45404|45384|45404|45384|45394.3|45374.3|4
1645201920000|2022-02-18 16:32:00|45401.5|45381.5|45401.5|45381.5|45406.5|45386.5|45401.5|45381.5|5
1645201930000|2022-02-18 16:32:10|45399.3|45379.3|45399.3|45379.3|45401.8|45381.8|45394.5|45374.5|14
1645201940000|2022-02-18 16:32:20|45397|45377|45394.3|45374.3|45399.3|45379.3|45391.8|45371.8|1
1645201950000|2022-02-18 16:32:30|45394|45374|45389.3|45369.3|45394|45374|45389.3|45369.3|3
1645201960000|2022-02-18 16:32:40|45387|45367|45369.5|45349.5|45389.3|45369.3|45369.5|45349.5|27
1645201970000|2022-02-18 16:32:50|45367|45347|45369|45349|45373.6|45353.6|45364.3|45344.3|7
1645201980000|2022-02-18 16:33:00|45371.3|45351.3|45351.8|45331.8|45371.3|45351.3|45351.5|45331.5|13
1645201990000|2022-02-18 16:33:10|45354|45334|45351.8|45331.8|45354.3|45334.3|45349.3|45329.3|9
1645202000000|2022-02-18 16:33:20|45352|45332|45339.7|45319.7|45354.3|45334.3|45339.7|45319.7|9
1645202010000|2022-02-18 16:33:30|45342|45322|45346.8|45326.8|45351.8|45331.8|45342|45322|17
1645202020000|2022-02-18 16:33:40|45344.5|45324.5|45339|45319|45349.3|45329.3|45336.8|45316.8|5
1645202030000|2022-02-18 16:33:50|45339.3|45319.3|45341.5|45321.5|45341.5|45321.5|45336.8|45316.8|5
1645202040000|2022-02-18 16:34:00|45339.3|45319.3|45344.3|45324.3|45344.3|45324.3|45336.8|45316.8|6
1645202050000|2022-02-18 16:34:10|45346.5|45326.5|45349|45329|45351.8|45331.8|45346.5|45326.5|11
1645202060000|2022-02-18 16:34:20|45351.5|45331.5|45344|45324|45351.5|45331.5|45339.5|45319.5|15
1645202070000|2022-02-18 16:34:30|45341.8|45321.8|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|1
1645202080000|2022-02-18 16:34:40|45344|45324|45344.3|45324.3|45346.5|45326.5|45341.8|45321.8|6
1645202090000|2022-02-18 16:34:50|45346.5|45326.5|45344.5|45324.5|45346.8|45326.8|45339.5|45319.5|3
1645202100000|2022-02-18 16:35:00|45346.8|45326.8|45341.8|45321.8|45349.3|45329.3|45339.5|45319.5|7
1645202110000|2022-02-18 16:35:10|45344|45324|45346.8|45326.8|45346.8|45326.8|45339.5|45319.5|3
1645202120000|2022-02-18 16:35:20|45344.5|45324.5|45342|45322|45349.3|45329.3|45342|45322|2
1645202130000|2022-02-18 16:35:30|45341.8|45321.8|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|5
1645202140000|2022-02-18 16:35:40|45346.5|45326.5|45344.5|45324.5|45346.8|45326.8|45344.3|45324.3|1
1645202150000|2022-02-18 16:35:50|45346.8|45326.8|45344|45324|45346.8|45326.8|45341.5|45321.5|1
1645202160000|2022-02-18 16:36:00|45341.8|45321.8|45352|45332|45354.3|45334.3|45341.8|45321.8|19
1645202170000|2022-02-18 16:36:10|45354.3|45334.3|45349|45329|45354.3|45334.3|45349|45329|1
1645202180000|2022-02-18 16:36:20|45349.3|45329.3|45349.3|45329.3|45351.8|45331.8|45347|45327|8
1645202190000|2022-02-18 16:36:30|45347|45327|45342|45322|45349.3|45329.3|45339.3|45319.3|12
1645202200000|2022-02-18 16:36:40|45344.5|45324.5|45342|45322|45344.5|45324.5|45342|45322|1
1645202210000|2022-02-18 16:36:50|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45342|45322|2
1645202220000|2022-02-18 16:37:00|45342|45322|45342.2|45322.2|45344.5|45324.5|45342|45322|2
1645202230000|2022-02-18 16:37:10|45342|45322|45346.8|45326.8|45347|45327|45342|45322|0
1645202240000|2022-02-18 16:37:20|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45342|45322|4
1645202250000|2022-02-18 16:37:30|45342|45322|45342|45322|45342|45322|45339.7|45319.7|6
1645202260000|2022-02-18 16:37:40|45346.8|45326.8|45352|45332|45352|45332|45346.8|45326.8|6
1645202270000|2022-02-18 16:37:50|45352.2|45332.2|45357|45337|45357|45337|45352.2|45332.2|2
1645202280000|2022-02-18 16:38:00|45354.5|45334.5|45374.5|45354.5|45377|45357|45354.3|45334.3|15
1645202290000|2022-02-18 16:38:10|45372|45352|45374.5|45354.5|45376.8|45356.8|45369.5|45349.5|5
1645202300000|2022-02-18 16:38:20|45376.8|45356.8|45389.3|45369.3|45389.3|45369.3|45374.5|45354.5|4
1645202310000|2022-02-18 16:38:30|45389.5|45369.5|45380|45360|45399|45379|45380|45360|16
1645202320000|2022-02-18 16:38:40|45379.7|45359.7|45377|45357|45381.8|45361.8|45377|45357|4
1645202330000|2022-02-18 16:38:50|45376.8|45356.8|45376.8|45356.8|45379.3|45359.3|45371.8|45351.8|3
1645202340000|2022-02-18 16:39:00|45374.5|45354.5|45371.8|45351.8|45376.8|45356.8|45371.8|45351.8|1
1645202350000|2022-02-18 16:39:10|45374.3|45354.3|45374.3|45354.3|45374.3|45354.3|45371.8|45351.8|2
1645202360000|2022-02-18 16:39:20|45371.8|45351.8|45367|45347|45371.8|45351.8|45367|45347|8
1645202370000|2022-02-18 16:39:30|45364.7|45344.7|45369.3|45349.3|45374.3|45354.3|45364.7|45344.7|1
1645202380000|2022-02-18 16:39:40|45367|45347|45372|45352|45374.3|45354.3|45367|45347|5
1645202390000|2022-02-18 16:39:50|45371.8|45351.8|45374.3|45354.3|45374.3|45354.3|45369.3|45349.3|1
1645202400000|2022-02-18 16:40:00|45372|45352|45377|45357|45379.3|45359.3|45369.3|45349.3|3
1645202410000|2022-02-18 16:40:10|45379.3|45359.3|45379.3|45359.3|45379.5|45359.5|45377|45357|5
1645202420000|2022-02-18 16:40:20|45377|45357|45389.3|45369.3|45389.3|45369.3|45377|45357|20
1645202430000|2022-02-18 16:40:30|45384.5|45364.5|45384.5|45364.5|45389.3|45369.3|45384.5|45364.5|3
1645202440000|2022-02-18 16:40:40|45387|45367|45382|45362|45389.3|45369.3|45382|45362|2
1645202450000|2022-02-18 16:40:50|45379.7|45359.7|45381.8|45361.8|45382|45362|45379.7|45359.7|0
1645202460000|2022-02-18 16:41:00|45379.5|45359.5|45382|45362|45384.3|45364.3|45379.5|45359.5|3
1645202470000|2022-02-18 16:41:10|45379.5|45359.5|45387|45367|45389.5|45369.5|45379.5|45359.5|7
1645202480000|2022-02-18 16:41:20|45384.7|45364.7|45387|45367|45387|45367|45382|45362|2
1645202490000|2022-02-18 16:41:30|45386.8|45366.8|45392|45372|45392|45372|45386.8|45366.8|7
1645202500000|2022-02-18 16:41:40|45394.3|45374.3|45392|45372|45396.5|45376.5|45392|45372|13
1645202510000|2022-02-18 16:41:50|45392.2|45372.2|45394.5|45374.5|45396.8|45376.8|45392|45372|7
1645202520000|2022-02-18 16:42:00|45392|45372|45377|45357|45392|45372|45377|45357|11
1645202530000|2022-02-18 16:42:10|45377.2|45357.2|45371.8|45351.8|45382|45362|45369.5|45349.5|9
1645202540000|2022-02-18 16:42:20|45369.5|45349.5|45367|45347|45372|45352|45364.7|45344.7|3
1645202550000|2022-02-18 16:42:30|45364.5|45344.5|45372|45352|45372|45352|45364.5|45344.5|1
1645202560000|2022-02-18 16:42:40|45374.5|45354.5|45364.5|45344.5|45374.5|45354.5|45364.5|45344.5|4
1645202570000|2022-02-18 16:42:50|45366.8|45346.8|45366.8|45346.8|45367|45347|45364.5|45344.5|0
1645202580000|2022-02-18 16:43:00|45364.5|45344.5|45354.5|45334.5|45367|45347|45352.2|45332.2|4
1645202590000|2022-02-18 16:43:10|45354.3|45334.3|45354.5|45334.5|45359.3|45339.3|45352|45332|3
1645202600000|2022-02-18 16:43:20|45359.3|45339.3|45359.5|45339.5|45359.5|45339.5|45357|45337|4
1645202610000|2022-02-18 16:43:30|45359.3|45339.3|45357|45337|45361.8|45341.8|45357|45337|1
1645202620000|2022-02-18 16:43:40|45359.5|45339.5|45352|45332|45361.8|45341.8|45352|45332|3
1645202630000|2022-02-18 16:43:50|45351.8|45331.8|45352|45332|45352|45332|45349.5|45329.5|5
1645202640000|2022-02-18 16:44:00|45351.8|45331.8|45347|45327|45351.8|45331.8|45347|45327|8
1645202650000|2022-02-18 16:44:10|45344.5|45324.5|45357|45337|45357|45337|45344.5|45324.5|3
1645202660000|2022-02-18 16:44:20|45359.5|45339.5|45352.2|45332.2|45359.5|45339.5|45352.2|45332.2|1
1645202670000|2022-02-18 16:44:30|45354.5|45334.5|45352|45332|45354.5|45334.5|45349.5|45329.5|2
1645202680000|2022-02-18 16:44:40|45351.8|45331.8|45352|45332|45352|45332|45349.5|45329.5|6
1645202690000|2022-02-18 16:44:50|45354.3|45334.3|45354.5|45334.5|45356.8|45336.8|45354.3|45334.3|1
1645202700000|2022-02-18 16:45:00|45354|45334|45349.3|45329.3|45354|45334|45344.5|45324.5|10
1645202710000|2022-02-18 16:45:10|45347|45327|45344.5|45324.5|45347|45327|45342|45322|16
1645202720000|2022-02-18 16:45:20|45344.3|45324.3|45346.8|45326.8|45349.5|45329.5|45342|45322|5
1645202730000|2022-02-18 16:45:30|45349.3|45329.3|45347|45327|45349.5|45329.5|45344.7|45324.7|5
1645202740000|2022-02-18 16:45:40|45349.3|45329.3|45359|45339|45359|45339|45346.8|45326.8|3
1645202750000|2022-02-18 16:45:50|45356.5|45336.5|45347|45327|45359|45339|45347|45327|3
1645202760000|2022-02-18 16:46:00|45344.5|45324.5|45342.2|45322.2|45344.7|45324.7|45342.2|45322.2|3
1645202770000|2022-02-18 16:46:10|45342|45322|45337|45317|45342|45322|45337|45317|11
1645202780000|2022-02-18 16:46:20|45339.3|45319.3|45339.5|45319.5|45341.5|45321.5|45334.7|45314.7|7
1645202790000|2022-02-18 16:46:30|45337|45317|45332|45312|45337|45317|45332|45312|5
1645202800000|2022-02-18 16:46:40|45331.8|45311.8|45334.3|45314.3|45336.8|45316.8|45331.8|45311.8|0
1645202810000|2022-02-18 16:46:50|45332|45312|45331.8|45311.8|45334.3|45314.3|45331.8|45311.8|1
1645202820000|2022-02-18 16:47:00|45329.5|45309.5|45327|45307|45336.5|45316.5|45327|45307|14
1645202830000|2022-02-18 16:47:10|45324.3|45304.3|45327|45307|45327|45307|45324.3|45304.3|3
1645202840000|2022-02-18 16:47:20|45329.3|45309.3|45341.5|45321.5|45344|45324|45329.3|45309.3|10
1645202850000|2022-02-18 16:47:30|45344|45324|45346.8|45326.8|45346.8|45326.8|45341.5|45321.5|2
1645202860000|2022-02-18 16:47:40|45346.5|45326.5|45354.3|45334.3|45356.5|45336.5|45346.5|45326.5|13
1645202870000|2022-02-18 16:47:50|45352|45332|45347|45327|45352|45332|45347|45327|9
1645202880000|2022-02-18 16:48:00|45349.3|45329.3|45346.5|45326.5|45349.3|45329.3|45346.5|45326.5|1
1645202890000|2022-02-18 16:48:10|45346.8|45326.8|45341.8|45321.8|45346.8|45326.8|45339.5|45319.5|8
1645202900000|2022-02-18 16:48:20|45342|45322|45344.5|45324.5|45344.5|45324.5|45339.5|45319.5|8
1645202910000|2022-02-18 16:48:30|45344.3|45324.3|45341.5|45321.5|45344.3|45324.3|45341.5|45321.5|0
1645202920000|2022-02-18 16:48:40|45341.8|45321.8|45339.3|45319.3|45341.8|45321.8|45337|45317|7
1645202930000|2022-02-18 16:48:50|45337|45317|45334.5|45314.5|45339.3|45319.3|45334.5|45314.5|4
1645202940000|2022-02-18 16:49:00|45337|45317|45329.5|45309.5|45339.3|45319.3|45327.2|45307.2|9
1645202950000|2022-02-18 16:49:10|45332|45312|45327|45307|45332|45312|45327|45307|2
1645202960000|2022-02-18 16:49:20|45324.7|45304.7|45324.3|45304.3|45327|45307|45322|45302|4
1645202970000|2022-02-18 16:49:30|45322|45302|45319.5|45299.5|45324.3|45304.3|45319.5|45299.5|3
1645202980000|2022-02-18 16:49:40|45322|45302|45319.5|45299.5|45322|45302|45319.3|45299.3|9
1645202990000|2022-02-18 16:49:50|45321.8|45301.8|45329.5|45309.5|45331.8|45311.8|45319.5|45299.5|18
1645203000000|2022-02-18 16:50:00|45331.8|45311.8|45331.8|45311.8|45339|45319|45329.5|45309.5|6
1645203010000|2022-02-18 16:50:10|45331.5|45311.5|45317|45297|45331.8|45311.8|45317|45297|6
1645203020000|2022-02-18 16:50:20|45319.5|45299.5|45316.8|45296.8|45319.5|45299.5|45314.5|45294.5|15
1645203030000|2022-02-18 16:50:30|45314.5|45294.5|45312|45292|45316.8|45296.8|45312|45292|4
1645203040000|2022-02-18 16:50:40|45314.3|45294.3|45314.5|45294.5|45314.5|45294.5|45312|45292|9
1645203050000|2022-02-18 16:50:50|45314.3|45294.3|45307|45287|45314.3|45294.3|45307|45287|4
1645203060000|2022-02-18 16:51:00|45309.3|45289.3|45307|45287|45309.5|45289.5|45301.8|45281.8|20
1645203070000|2022-02-18 16:51:10|45309.3|45289.3|45307|45287|45309.3|45289.3|45307|45287|11
1645203080000|2022-02-18 16:51:20|45306.8|45286.8|45307|45287|45311.8|45291.8|45306.8|45286.8|3
1645203090000|2022-02-18 16:51:30|45304.7|45284.7|45296.5|45276.5|45307|45287|45287|45267|14
1645203100000|2022-02-18 16:51:40|45298.8|45278.8|45294.3|45274.3|45298.8|45278.8|45294.3|45274.3|3
1645203110000|2022-02-18 16:51:50|45292|45272|45299.3|45279.3|45299.3|45279.3|45292|45272|3
1645203120000|2022-02-18 16:52:00|45297|45277|45296.8|45276.8|45297|45277|45294.5|45274.5|3
1645203130000|2022-02-18 16:52:10|45297|45277|45292|45272|45299.3|45279.3|45292|45272|0
1645203140000|2022-02-18 16:52:20|45289.7|45269.7|45279.7|45259.7|45289.7|45269.7|45277.5|45257.5|18
1645203150000|2022-02-18 16:52:30|45282|45262|45276.8|45256.8|45282|45262|45276.8|45256.8|14
1645203160000|2022-02-18 16:52:40|45277|45257|45284|45264|45284|45264|45276.8|45256.8|4
1645203170000|2022-02-18 16:52:50|45281.8|45261.8|45289.3|45269.3|45289.5|45269.5|45281.5|45261.5|7
1645203180000|2022-02-18 16:53:00|45287|45267|45286.3|45266.3|45289.3|45269.3|45286.3|45266.3|13
1645203190000|2022-02-18 16:53:10|45286.1|45266.1|45289|45269|45289|45269|45281.5|45261.5|3
1645203200000|2022-02-18 16:53:20|45286.8|45266.8|45286.8|45266.8|45289.3|45269.3|45281.8|45261.8|12
1645203210000|2022-02-18 16:53:30|45289|45269|45286.8|45266.8|45289|45269|45286.8|45266.8|4
1645203220000|2022-02-18 16:53:40|45289|45269|45289.3|45269.3|45289.5|45269.5|45286.8|45266.8|5
1645203230000|2022-02-18 16:53:50|45287|45267|45287|45267|45289.3|45269.3|45287|45267|1
1645203240000|2022-02-18 16:54:00|45289.3|45269.3|45282|45262|45291.5|45271.5|45282|45262|12
1645203250000|2022-02-18 16:54:10|45282.2|45262.2|45281.8|45261.8|45282.2|45262.2|45279.5|45259.5|5
1645203260000|2022-02-18 16:54:20|45282|45262|45286.5|45266.5|45289|45269|45282|45262|2
1645203270000|2022-02-18 16:54:30|45288.8|45268.8|45269.3|45249.3|45288.8|45268.8|45269|45249|10
1645203280000|2022-02-18 16:54:40|45266.8|45246.8|45269.3|45249.3|45269.3|45249.3|45266.8|45246.8|5
1645203290000|2022-02-18 16:54:50|45266.8|45246.8|45269.3|45249.3|45271.5|45251.5|45266.8|45246.8|2
1645203300000|2022-02-18 16:55:00|45269|45249|45266.8|45246.8|45271.5|45251.5|45266.8|45246.8|7
1645203310000|2022-02-18 16:55:10|45269.3|45249.3|45269|45249|45271.5|45251.5|45266.5|45246.5|2
1645203320000|2022-02-18 16:55:20|45266.8|45246.8|45262|45242|45269|45249|45259.3|45239.3|14
1645203330000|2022-02-18 16:55:30|45264.3|45244.3|45246.5|45226.5|45264.3|45244.3|45244.3|45224.3|23
1645203340000|2022-02-18 16:55:40|45244.3|45224.3|45249.3|45229.3|45249.3|45229.3|45244.3|45224.3|7
1645203350000|2022-02-18 16:55:50|45251.5|45231.5|45264.3|45244.3|45264.3|45244.3|45249.3|45229.3|10
1645203360000|2022-02-18 16:56:00|45266.5|45246.5|45269.3|45249.3|45269.3|45249.3|45264|45244|26
1645203370000|2022-02-18 16:56:10|45266.8|45246.8|45252.2|45232.2|45266.8|45246.8|45252.2|45232.2|17
1645203380000|2022-02-18 16:56:20|45254.3|45234.3|45249|45229|45256.5|45236.5|45249|45229|6
1645203390000|2022-02-18 16:56:30|45251.3|45231.3|45254.3|45234.3|45254.3|45234.3|45248.8|45228.8|9
1645203400000|2022-02-18 16:56:40|45252|45232|45251.8|45231.8|45254.5|45234.5|45251.8|45231.8|5
1645203410000|2022-02-18 16:56:50|45249.3|45229.3|45246.8|45226.8|45249.3|45229.3|45246.5|45226.5|3
1645203420000|2022-02-18 16:57:00|45246.5|45226.5|45244|45224|45246.5|45226.5|45242|45222|10
1645203430000|2022-02-18 16:57:10|45241.8|45221.8|45246.3|45226.3|45246.3|45226.3|45241.8|45221.8|4
1645203440000|2022-02-18 16:57:20|45244.3|45224.3|45234|45214|45246.5|45226.5|45231.5|45211.5|17
1645203450000|2022-02-18 16:57:30|45231.8|45211.8|45229.3|45209.3|45236.5|45216.5|45229|45209|8
1645203460000|2022-02-18 16:57:40|45229|45209|45229|45209|45231.5|45211.5|45222|45202|16
1645203470000|2022-02-18 16:57:50|45229.5|45209.5|45229.3|45209.3|45234|45214|45226.8|45206.8|3
1645203480000|2022-02-18 16:58:00|45234|45214|45251.8|45231.8|45254|45234|45229.3|45209.3|24
1645203490000|2022-02-18 16:58:10|45254|45234|45256.8|45236.8|45261.5|45241.5|45254|45234|15
1645203500000|2022-02-18 16:58:20|45256.5|45236.5|45244.3|45224.3|45256.5|45236.5|45241.8|45221.8|9
1645203510000|2022-02-18 16:58:30|45242|45222|45251.8|45231.8|45256.5|45236.5|45239.3|45219.3|3
1645203520000|2022-02-18 16:58:40|45251.5|45231.5|45249.3|45229.3|45251.5|45231.5|45246.8|45226.8|2
1645203530000|2022-02-18 16:58:50|45246.8|45226.8|45241.5|45221.5|45247|45227|45239.3|45219.3|3
1645203540000|2022-02-18 16:59:00|45239.3|45219.3|45239.3|45219.3|45246.5|45226.5|45236.8|45216.8|7
1645203550000|2022-02-18 16:59:10|45239|45219|45247|45227|45247|45227|45239|45219|5
1645203560000|2022-02-18 16:59:20|45251.5|45231.5|45264|45244|45264|45244|45246.8|45226.8|2
1645203570000|2022-02-18 16:59:30|45264.3|45244.3|45252|45232|45266.5|45246.5|45252|45232|13
1645203580000|2022-02-18 16:59:40|45249.7|45229.7|45249.3|45229.3|45256.5|45236.5|45247|45227|12
1645203590000|2022-02-18 16:59:50|45251.5|45231.5|45264.3|45244.3|45269.3|45249.3|45249.3|45229.3|33
1645203600000|2022-02-18 17:00:00|45269|45249|45246.5|45226.5|45271.5|45251.5|45246.5|45226.5|15
1645203610000|2022-02-18 17:00:10|45244.3|45224.3|45241.8|45221.8|45246.8|45226.8|45239.3|45219.3|7
1645203620000|2022-02-18 17:00:20|45239.5|45219.5|45244.3|45224.3|45248.8|45228.8|45236.8|45216.8|6
1645203630000|2022-02-18 17:00:30|45246.5|45226.5|45251.5|45231.5|45251.5|45231.5|45244.3|45224.3|6
1645203640000|2022-02-18 17:00:40|45253.8|45233.8|45249.3|45229.3|45253.8|45233.8|45249.3|45229.3|2
1645203650000|2022-02-18 17:00:50|45247|45227|45239.5|45219.5|45247|45227|45239.5|45219.5|3
1645203660000|2022-02-18 17:01:00|45239.3|45219.3|45226.5|45206.5|45239.3|45219.3|45226.5|45206.5|12
1645203670000|2022-02-18 17:01:10|45224.3|45204.3|45216.8|45196.8|45226.8|45206.8|45216.8|45196.8|14
1645203680000|2022-02-18 17:01:20|45219|45199|45223.8|45203.8|45226.1|45206.1|45216.5|45196.5|7
1645203690000|2022-02-18 17:01:30|45221.5|45201.5|45219.3|45199.3|45223.8|45203.8|45219.3|45199.3|1
1645203700000|2022-02-18 17:01:40|45221.5|45201.5|45212|45192|45221.5|45201.5|45212|45192|10
1645203710000|2022-02-18 17:01:50|45209.7|45189.7|45211.8|45191.8|45212|45192|45209.7|45189.7|3
1645203720000|2022-02-18 17:02:00|45209.5|45189.5|45209.3|45189.3|45214.3|45194.3|45209.3|45189.3|7
1645203730000|2022-02-18 17:02:10|45206.8|45186.8|45209.3|45189.3|45211.5|45191.5|45206.8|45186.8|2
1645203740000|2022-02-18 17:02:20|45209|45189|45229.3|45209.3|45229.3|45209.3|45206.8|45186.8|11
1645203750000|2022-02-18 17:02:30|45231.8|45211.8|45226.8|45206.8|45231.8|45211.8|45224.5|45204.5|2
1645203760000|2022-02-18 17:02:40|45224.5|45204.5|45224.3|45204.3|45226.8|45206.8|45224.3|45204.3|1
1645203770000|2022-02-18 17:02:50|45224|45204|45221.8|45201.8|45224.3|45204.3|45221.8|45201.8|2
1645203780000|2022-02-18 17:03:00|45221.5|45201.5|45219.3|45199.3|45221.8|45201.8|45217|45197|3
1645203790000|2022-02-18 17:03:10|45221.8|45201.8|45221.8|45201.8|45222|45202|45219.3|45199.3|3
1645203800000|2022-02-18 17:03:20|45219.5|45199.5|45224.3|45204.3|45224.3|45204.3|45219.3|45199.3|0
1645203810000|2022-02-18 17:03:30|45224|45204|45219.3|45199.3|45224|45204|45219.3|45199.3|6
1645203820000|2022-02-18 17:03:40|45219|45199|45224|45204|45224|45204|45219|45199|1
1645203830000|2022-02-18 17:03:50|45224.3|45204.3|45239|45219|45239|45219|45224.3|45204.3|15
1645203840000|2022-02-18 17:04:00|45236.8|45216.8|45251.5|45231.5|45251.5|45231.5|45236.5|45216.5|15
1645203850000|2022-02-18 17:04:10|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|2
1645203860000|2022-02-18 17:04:20|45256.5|45236.5|45254|45234|45261.3|45241.3|45254|45234|11
1645203870000|2022-02-18 17:04:30|45251.8|45231.8|45259.3|45239.3|45259.3|45239.3|45251.8|45231.8|0
1645203880000|2022-02-18 17:04:40|45256.8|45236.8|45246.8|45226.8|45256.8|45236.8|45244.3|45224.3|6
1645203890000|2022-02-18 17:04:50|45249|45229|45249|45229|45249|45229|45246.8|45226.8|1
1645203900000|2022-02-18 17:05:00|45246.8|45226.8|45249|45229|45249.3|45229.3|45241.8|45221.8|2
1645203910000|2022-02-18 17:05:10|45249.3|45229.3|45254.3|45234.3|45256.5|45236.5|45249.3|45229.3|0
1645203920000|2022-02-18 17:05:20|45256.5|45236.5|45264.3|45244.3|45266.5|45246.5|45256.5|45236.5|2
1645203930000|2022-02-18 17:05:30|45264|45244|45274.3|45254.3|45279.5|45259.5|45264|45244|13
1645203940000|2022-02-18 17:05:40|45271.8|45251.8|45271.5|45251.5|45274|45254|45266.8|45246.8|4
1645203950000|2022-02-18 17:05:50|45269.3|45249.3|45269.3|45249.3|45271.8|45251.8|45266.8|45246.8|4
1645203960000|2022-02-18 17:06:00|45266.8|45246.8|45256.5|45236.5|45266.8|45246.8|45254.3|45234.3|11
1645203970000|2022-02-18 17:06:10|45254.3|45234.3|45251.8|45231.8|45256.8|45236.8|45249.3|45229.3|10
1645203980000|2022-02-18 17:06:20|45254|45234|45259.3|45239.3|45261.5|45241.5|45251.8|45231.8|2
1645203990000|2022-02-18 17:06:30|45261.8|45241.8|45264|45244|45264|45244|45256.8|45236.8|1
1645204000000|2022-02-18 17:06:40|45261.8|45241.8|45261.8|45241.8|45264.3|45244.3|45259.3|45239.3|1
1645204010000|2022-02-18 17:06:50|45259.5|45239.5|45261.8|45241.8|45264.3|45244.3|45254.7|45234.7|4
1645204020000|2022-02-18 17:07:00|45259.5|45239.5|45269.3|45249.3|45271.8|45251.8|45259.5|45239.5|7
1645204030000|2022-02-18 17:07:10|45269.5|45249.5|45269.5|45249.5|45274|45254|45269.3|45249.3|2
1645204040000|2022-02-18 17:07:20|45269.7|45249.7|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|5
1645204050000|2022-02-18 17:07:30|45269.5|45249.5|45269.5|45249.5|45276.5|45256.5|45269.5|45249.5|4
1645204060000|2022-02-18 17:07:40|45269.3|45249.3|45264.5|45244.5|45269.3|45249.3|45262|45242|2
1645204070000|2022-02-18 17:07:50|45266.8|45246.8|45269|45249|45269|45249|45264.5|45244.5|0
1645204080000|2022-02-18 17:08:00|45264.5|45244.5|45249.3|45229.3|45264.5|45244.5|45247|45227|14
1645204090000|2022-02-18 17:08:10|45249.5|45229.5|45254|45234|45256.5|45236.5|45249.5|45229.5|3
1645204100000|2022-02-18 17:08:20|45256.5|45236.5|45259|45239|45259.3|45239.3|45256.5|45236.5|1
1645204110000|2022-02-18 17:08:30|45254.5|45234.5|45256.8|45236.8|45264|45244|45254.5|45234.5|14
1645204120000|2022-02-18 17:08:40|45254.5|45234.5|45256.5|45236.5|45259|45239|45254|45234|1
1645204130000|2022-02-18 17:08:50|45254.3|45234.3|45256.8|45236.8|45256.8|45236.8|45251.8|45231.8|0
1645204140000|2022-02-18 17:09:00|45259|45239|45274|45254|45274|45254|45259|45239|5
1645204150000|2022-02-18 17:09:10|45271.8|45251.8|45274.5|45254.5|45274.5|45254.5|45269.3|45249.3|1
1645204160000|2022-02-18 17:09:20|45276.8|45256.8|45279|45259|45279.3|45259.3|45274.5|45254.5|2
1645204170000|2022-02-18 17:09:30|45279.3|45259.3|45269.5|45249.5|45279.3|45259.3|45267|45247|4
1645204180000|2022-02-18 17:09:40|45271.8|45251.8|45276.5|45256.5|45276.5|45256.5|45269.5|45249.5|3
1645204190000|2022-02-18 17:09:50|45276.8|45256.8|45281.5|45261.5|45281.5|45261.5|45276.8|45256.8|1
1645204200000|2022-02-18 17:10:00|45281.8|45261.8|45284.3|45264.3|45286.8|45266.8|45281.8|45261.8|17
1645204210000|2022-02-18 17:10:10|45282|45262|45281.8|45261.8|45282|45262|45279.3|45259.3|1
1645204220000|2022-02-18 17:10:20|45284.3|45264.3|45276.8|45256.8|45284.3|45264.3|45276.8|45256.8|3
1645204230000|2022-02-18 17:10:30|45277|45257|45274.3|45254.3|45277|45257|45272|45252|2
1645204240000|2022-02-18 17:10:40|45274|45254|45274.3|45254.3|45274.3|45254.3|45269.5|45249.5|1
1645204250000|2022-02-18 17:10:50|45274.5|45254.5|45274.5|45254.5|45276.8|45256.8|45274.3|45254.3|15
1645204260000|2022-02-18 17:11:00|45276.8|45256.8|45281.8|45261.8|45281.8|45261.8|45274.5|45254.5|5
1645204270000|2022-02-18 17:11:10|45282|45262|45281.8|45261.8|45286.5|45266.5|45281.8|45261.8|1
1645204280000|2022-02-18 17:11:20|45284|45264|45281.8|45261.8|45284|45264|45279.3|45259.3|4
1645204290000|2022-02-18 17:11:30|45279.5|45259.5|45279.5|45259.5|45284.3|45264.3|45279.3|45259.3|3
1645204300000|2022-02-18 17:11:40|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45279.3|45259.3|5
1645204310000|2022-02-18 17:11:50|45279.3|45259.3|45281.5|45261.5|45281.5|45261.5|45279.3|45259.3|0
1645204320000|2022-02-18 17:12:00|45279.3|45259.3|45281.5|45261.5|45286.5|45266.5|45276.8|45256.8|8
1645204330000|2022-02-18 17:12:10|45281.6|45261.6|45281.8|45261.8|45282|45262|45279.3|45259.3|2
1645204340000|2022-02-18 17:12:20|45279.3|45259.3|45277|45257|45279.3|45259.3|45277|45257|2
1645204350000|2022-02-18 17:12:30|45276.8|45256.8|45277|45257|45277|45257|45276.8|45256.8|0
1645204360000|2022-02-18 17:12:40|45276.8|45256.8|45274.3|45254.3|45277|45257|45274.3|45254.3|1
1645204370000|2022-02-18 17:12:50|45271.8|45251.8|45266.8|45246.8|45271.8|45251.8|45266.6|45246.6|2
1645204380000|2022-02-18 17:13:00|45266.6|45246.6|45267|45247|45267.2|45247.2|45262|45242|8
1645204390000|2022-02-18 17:13:10|45269.3|45249.3|45272|45252|45272|45252|45269.3|45249.3|2
1645204400000|2022-02-18 17:13:20|45269.5|45249.5|45272|45252|45272|45252|45269.3|45249.3|3
1645204410000|2022-02-18 17:13:30|45269.5|45249.5|45269.3|45249.3|45272|45252|45269.3|45249.3|0
1645204420000|2022-02-18 17:13:40|45267|45247|45269.3|45249.3|45272|45252|45267|45247|2
1645204430000|2022-02-18 17:13:50|45269.5|45249.5|45269.5|45249.5|45269.5|45249.5|45267|45247|0
1645204440000|2022-02-18 17:14:00|45269.3|45249.3|45266.8|45246.8|45269.3|45249.3|45266.8|45246.8|1
1645204450000|2022-02-18 17:14:10|45266.6|45246.6|45266.8|45246.8|45266.8|45246.8|45264.3|45244.3|2
1645204460000|2022-02-18 17:14:20|45264.5|45244.5|45269.5|45249.5|45269.5|45249.5|45262|45242|8
1645204470000|2022-02-18 17:14:30|45267.2|45247.2|45274.3|45254.3|45274.3|45254.3|45266.8|45246.8|2
1645204480000|2022-02-18 17:14:40|45276.6|45256.6|45274.5|45254.5|45277|45257|45274.3|45254.3|8
1645204490000|2022-02-18 17:14:50|45276.8|45256.8|45282|45262|45282|45262|45274.5|45254.5|2
1645204500000|2022-02-18 17:15:00|45281.8|45261.8|45269.5|45249.5|45284.3|45264.3|45269.5|45249.5|15
1645204510000|2022-02-18 17:15:10|45269.3|45249.3|45266.6|45246.6|45269.5|45249.5|45262|45242|5
1645204520000|2022-02-18 17:15:20|45264.3|45244.3|45264.3|45244.3|45266.6|45246.6|45262|45242|0
1645204530000|2022-02-18 17:15:30|45261.8|45241.8|45264.3|45244.3|45264.3|45244.3|45261.8|45241.8|10
1645204540000|2022-02-18 17:15:40|45262|45242|45264.3|45244.3|45264.3|45244.3|45261.6|45241.6|2
1645204550000|2022-02-18 17:15:50|45262|45242|45262|45242|45269.1|45249.1|45261.8|45241.8|3
1645204560000|2022-02-18 17:16:00|45261.8|45241.8|45264.5|45244.5|45266.8|45246.8|45261.8|45241.8|0
1645204570000|2022-02-18 17:16:10|45266.8|45246.8|45264.3|45244.3|45266.8|45246.8|45261.8|45241.8|2
1645204580000|2022-02-18 17:16:20|45272|45252|45271.8|45251.8|45274.3|45254.3|45269.5|45249.5|8
1645204590000|2022-02-18 17:16:30|45274.3|45254.3|45269.3|45249.3|45274.3|45254.3|45269.3|45249.3|0
1645204600000|2022-02-18 17:16:40|45269.5|45249.5|45269.3|45249.3|45271.8|45251.8|45269.3|45249.3|1
1645204610000|2022-02-18 17:16:50|45269.5|45249.5|45269.5|45249.5|45271.8|45251.8|45269.3|45249.3|0
1645204620000|2022-02-18 17:17:00|45271.8|45251.8|45276.6|45256.6|45276.6|45256.6|45269.3|45249.3|6
1645204630000|2022-02-18 17:17:10|45276.8|45256.8|45286.8|45266.8|45286.8|45266.8|45274.3|45254.3|2
1645204640000|2022-02-18 17:17:20|45284.5|45264.5|45289.3|45269.3|45291.6|45271.6|45284.5|45264.5|1
1645204650000|2022-02-18 17:17:30|45286.6|45266.6|45291.6|45271.6|45291.6|45271.6|45284.3|45264.3|10
1645204660000|2022-02-18 17:17:40|45294.1|45274.1|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|5
1645204670000|2022-02-18 17:17:50|45292|45272|45294.3|45274.3|45296.6|45276.6|45292|45272|1
1645204680000|2022-02-18 17:18:00|45292|45272|45294.3|45274.3|45294.3|45274.3|45292|45272|4
1645204690000|2022-02-18 17:18:10|45296.6|45276.6|45294.3|45274.3|45296.6|45276.6|45291.8|45271.8|7
1645204700000|2022-02-18 17:18:20|45294.1|45274.1|45289.1|45269.1|45294.1|45274.1|45282|45262|9
1645204710000|2022-02-18 17:18:30|45284.3|45264.3|45289.1|45269.1|45291.8|45271.8|45284.3|45264.3|6
1645204720000|2022-02-18 17:18:40|45286.8|45266.8|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|2
1645204730000|2022-02-18 17:18:50|45289.1|45269.1|45296.3|45276.3|45296.3|45276.3|45289.1|45269.1|1
1645204740000|2022-02-18 17:19:00|45294.1|45274.1|45301.6|45281.6|45301.6|45281.6|45294.1|45274.1|32
1645204750000|2022-02-18 17:19:10|45303.8|45283.8|45297|45277|45303.8|45283.8|45297|45277|14
1645204760000|2022-02-18 17:19:20|45299.3|45279.3|45302|45282|45302.2|45282.2|45297|45277|12
1645204770000|2022-02-18 17:19:30|45302.2|45282.2|45304.5|45284.5|45306.8|45286.8|45302.2|45282.2|12
1645204780000|2022-02-18 17:19:40|45304.3|45284.3|45299.5|45279.5|45304.5|45284.5|45299.3|45279.3|3
1645204790000|2022-02-18 17:19:50|45299.7|45279.7|45299.5|45279.5|45302|45282|45299.5|45279.5|6
1645204800000|2022-02-18 17:20:00|45301.8|45281.8|45304.3|45284.3|45304.3|45284.3|45299.1|45279.1|1
1645204810000|2022-02-18 17:20:10|45304.5|45284.5|45291.8|45271.8|45304.5|45284.5|45291.8|45271.8|2
1645204820000|2022-02-18 17:20:20|45294.3|45274.3|45296.8|45276.8|45299.3|45279.3|45291.8|45271.8|2
1645204830000|2022-02-18 17:20:30|45299.1|45279.1|45296.8|45276.8|45299.3|45279.3|45292|45272|3
1645204840000|2022-02-18 17:20:40|45299.1|45279.1|45299.3|45279.3|45299.3|45279.3|45294.5|45274.5|1
1645204850000|2022-02-18 17:20:50|45296.8|45276.8|45301.8|45281.8|45304.1|45284.1|45296.8|45276.8|1
1645204860000|2022-02-18 17:21:00|45304.1|45284.1|45299.3|45279.3|45304.3|45284.3|45299.3|45279.3|1
1645204870000|2022-02-18 17:21:10|45297|45277|45294.3|45274.3|45297|45277|45286.8|45266.8|9
1645204880000|2022-02-18 17:21:20|45294.5|45274.5|45294.3|45274.3|45299.3|45279.3|45294.3|45274.3|0
1645204890000|2022-02-18 17:21:30|45294.5|45274.5|45289.3|45269.3|45294.5|45274.5|45289.3|45269.3|3
1645204900000|2022-02-18 17:21:40|45287|45267|45284.1|45264.1|45289.3|45269.3|45284.1|45264.1|11
1645204910000|2022-02-18 17:21:50|45284.3|45264.3|45281.8|45261.8|45289.3|45269.3|45281.8|45261.8|7
1645204920000|2022-02-18 17:22:00|45279.5|45259.5|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|3
1645204930000|2022-02-18 17:22:10|45284.3|45264.3|45281.8|45261.8|45286.8|45266.8|45279.5|45259.5|3
1645204940000|2022-02-18 17:22:20|45281.6|45261.6|45279.3|45259.3|45282|45262|45277|45257|3
1645204950000|2022-02-18 17:22:30|45281.8|45261.8|45277|45257|45282|45262|45277|45257|1
1645204960000|2022-02-18 17:22:40|45279.3|45259.3|45281.8|45261.8|45282|45262|45279.3|45259.3|1
1645204970000|2022-02-18 17:22:50|45282|45262|45281.8|45261.8|45282|45262|45281.8|45261.8|4
1645204980000|2022-02-18 17:23:00|45279.3|45259.3|45279.3|45259.3|45281.8|45261.8|45277|45257|1
1645204990000|2022-02-18 17:23:10|45277|45257|45274.5|45254.5|45277|45257|45274.5|45254.5|1
1645205000000|2022-02-18 17:23:20|45274.7|45254.7|45274.3|45254.3|45279.3|45259.3|45274.3|45254.3|0
1645205010000|2022-02-18 17:23:30|45274.5|45254.5|45274.3|45254.3|45276.8|45256.8|45274.3|45254.3|1
1645205020000|2022-02-18 17:23:40|45274.5|45254.5|45276.8|45256.8|45277|45257|45274.3|45254.3|1
1645205030000|2022-02-18 17:23:50|45277|45257|45279.3|45259.3|45279.3|45259.3|45276.6|45256.6|2
1645205040000|2022-02-18 17:24:00|45277|45257|45279.3|45259.3|45281.6|45261.6|45277|45257|3
1645205050000|2022-02-18 17:24:10|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|2
1645205060000|2022-02-18 17:24:20|45281.8|45261.8|45279.5|45259.5|45281.8|45261.8|45277|45257|0
1645205070000|2022-02-18 17:24:30|45279.3|45259.3|45281.8|45261.8|45282|45262|45277|45257|1
1645205080000|2022-02-18 17:24:40|45282|45262|45281.8|45261.8|45282|45262|45279.5|45259.5|0
1645205090000|2022-02-18 17:24:50|45279.5|45259.5|45274.5|45254.5|45279.5|45259.5|45274.5|45254.5|1
1645205100000|2022-02-18 17:25:00|45276.8|45256.8|45267|45247|45276.8|45256.8|45264.5|45244.5|2
1645205110000|2022-02-18 17:25:10|45264.5|45244.5|45274.1|45254.1|45274.1|45254.1|45264.5|45244.5|5
1645205120000|2022-02-18 17:25:20|45276.3|45256.3|45273.8|45253.8|45276.3|45256.3|45269.3|45249.3|2
1645205130000|2022-02-18 17:25:30|45271.6|45251.6|45278.8|45258.8|45279.1|45259.1|45271.6|45251.6|5
1645205140000|2022-02-18 17:25:40|45274.3|45254.3|45281.6|45261.6|45281.6|45261.6|45274.3|45254.3|6
1645205150000|2022-02-18 17:25:50|45279.3|45259.3|45279.3|45259.3|45281.6|45261.6|45277|45257|1
1645205160000|2022-02-18 17:26:00|45279.1|45259.1|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|2
1645205170000|2022-02-18 17:26:10|45279.1|45259.1|45269.7|45249.7|45279.1|45259.1|45269.7|45249.7|6
1645205180000|2022-02-18 17:26:20|45272|45252|45279.1|45259.1|45279.1|45259.1|45269.7|45249.7|4
1645205190000|2022-02-18 17:26:30|45279.3|45259.3|45274.3|45254.3|45279.3|45259.3|45274.3|45254.3|3
1645205200000|2022-02-18 17:26:40|45276.6|45256.6|45276.6|45256.6|45279.1|45259.1|45274.3|45254.3|4
1645205210000|2022-02-18 17:26:50|45276.8|45256.8|45271.8|45251.8|45279.1|45259.1|45271.6|45251.6|1
1645205220000|2022-02-18 17:27:00|45274.1|45254.1|45279.1|45259.1|45279.1|45259.1|45274.1|45254.1|1
1645205230000|2022-02-18 17:27:10|45276.8|45256.8|45274.1|45254.1|45279.3|45259.3|45271.8|45251.8|1
1645205240000|2022-02-18 17:27:20|45271.8|45251.8|45274.3|45254.3|45274.3|45254.3|45269.3|45249.3|5
1645205250000|2022-02-18 17:27:30|45271.8|45251.8|45279.1|45259.1|45281.3|45261.3|45271.8|45251.8|0
1645205260000|2022-02-18 17:27:40|45278.8|45258.8|45279.3|45259.3|45279.3|45259.3|45274.5|45254.5|1
1645205270000|2022-02-18 17:27:50|45281.6|45261.6|45276.8|45256.8|45281.6|45261.6|45276.8|45256.8|8
1645205280000|2022-02-18 17:28:00|45276.6|45256.6|45279.3|45259.3|45281.8|45261.8|45276.6|45256.6|2
1645205290000|2022-02-18 17:28:10|45277|45257|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|0
1645205300000|2022-02-18 17:28:20|45281.8|45261.8|45274.7|45254.7|45284.1|45264.1|45274.7|45254.7|15
1645205310000|2022-02-18 17:28:30|45277|45257|45276.8|45256.8|45281.8|45261.8|45274.7|45254.7|5
1645205320000|2022-02-18 17:28:40|45274.5|45254.5|45272|45252|45276.8|45256.8|45272|45252|1
1645205330000|2022-02-18 17:28:50|45269.7|45249.7|45269.5|45249.5|45274.3|45254.3|45269.3|45249.3|2
1645205340000|2022-02-18 17:29:00|45269.3|45249.3|45264.7|45244.7|45269.3|45249.3|45264.7|45244.7|2
1645205350000|2022-02-18 17:29:10|45267|45247|45274.5|45254.5|45276.8|45256.8|45264.5|45244.5|3
1645205360000|2022-02-18 17:29:20|45276.8|45256.8|45274.5|45254.5|45279.5|45259.5|45274.5|45254.5|0
1645205370000|2022-02-18 17:29:30|45276.8|45256.8|45274.5|45254.5|45277|45257|45274.3|45254.3|0
1645205380000|2022-02-18 17:29:40|45277|45257|45269.7|45249.7|45277|45257|45269.7|45249.7|0
1645205390000|2022-02-18 17:29:50|45269.5|45249.5|45267|45247|45272|45252|45267|45247|4
1645205400000|2022-02-18 17:30:00|45262|45242|45236.8|45216.8|45262|45242|45234.3|45214.3|39
1645205410000|2022-02-18 17:30:10|45234.5|45214.5|45224.5|45204.5|45234.5|45214.5|45222|45202|15
1645205420000|2022-02-18 17:30:20|45221.8|45201.8|45236.6|45216.6|45244.3|45224.3|45219.5|45199.5|11
1645205430000|2022-02-18 17:30:30|45236.8|45216.8|45229.5|45209.5|45239.5|45219.5|45229.1|45209.1|9
1645205440000|2022-02-18 17:30:40|45231.8|45211.8|45239.7|45219.7|45244.3|45224.3|45229.3|45209.3|7
1645205450000|2022-02-18 17:30:50|45242|45222|45254.3|45234.3|45254.3|45234.3|45242|45222|3
1645205460000|2022-02-18 17:31:00|45256.6|45236.6|45274.5|45254.5|45274.5|45254.5|45254.5|45234.5|14
1645205470000|2022-02-18 17:31:10|45276.8|45256.8|45294.3|45274.3|45299.3|45279.3|45274.5|45254.5|12
1645205480000|2022-02-18 17:31:20|45291.8|45271.8|45279.3|45259.3|45294.1|45274.1|45279.3|45259.3|7
1645205490000|2022-02-18 17:31:30|45281.8|45261.8|45281.8|45261.8|45289.3|45269.3|45281.8|45261.8|14
1645205500000|2022-02-18 17:31:40|45281.6|45261.6|45282|45262|45294.3|45274.3|45279.3|45259.3|8
1645205510000|2022-02-18 17:31:50|45284.3|45264.3|45284.5|45264.5|45286.8|45266.8|45274.7|45254.7|4
1645205520000|2022-02-18 17:32:00|45284.3|45264.3|45279.3|45259.3|45284.3|45264.3|45274.3|45254.3|4
1645205530000|2022-02-18 17:32:10|45281.8|45261.8|45279.3|45259.3|45282|45262|45279.3|45259.3|9
1645205540000|2022-02-18 17:32:20|45281.8|45261.8|45281.6|45261.6|45281.8|45261.8|45269.7|45249.7|3
1645205550000|2022-02-18 17:32:30|45279.3|45259.3|45274.5|45254.5|45289.1|45269.1|45274.5|45254.5|11
1645205560000|2022-02-18 17:32:40|45276.8|45256.8|45279.5|45259.5|45284.5|45264.5|45276.8|45256.8|3
1645205570000|2022-02-18 17:32:50|45281.8|45261.8|45279.5|45259.5|45284.3|45264.3|45279.3|45259.3|0
1645205580000|2022-02-18 17:33:00|45279.3|45259.3|45277|45257|45281.8|45261.8|45274.5|45254.5|18
1645205590000|2022-02-18 17:33:10|45276.8|45256.8|45274.5|45254.5|45279.3|45259.3|45274.3|45254.3|3
1645205600000|2022-02-18 17:33:20|45274.3|45254.3|45276.8|45256.8|45279.5|45259.5|45274.3|45254.3|0
1645205610000|2022-02-18 17:33:30|45274.5|45254.5|45267|45247|45276.8|45256.8|45267|45247|2
1645205620000|2022-02-18 17:33:40|45264.7|45244.7|45264.7|45244.7|45267|45247|45262.2|45242.2|1
1645205630000|2022-02-18 17:33:50|45267|45247|45269.3|45249.3|45271.8|45251.8|45266.8|45246.8|4
1645205640000|2022-02-18 17:34:00|45269.5|45249.5|45289.3|45269.3|45289.3|45269.3|45269.3|45249.3|13
1645205650000|2022-02-18 17:34:10|45289.1|45269.1|45279.5|45259.5|45289.1|45269.1|45279.5|45259.5|1
1645205660000|2022-02-18 17:34:20|45279.7|45259.7|45272|45252|45282|45262|45269.7|45249.7|1
1645205670000|2022-02-18 17:34:30|45269.5|45249.5|45254.5|45234.5|45269.5|45249.5|45252.2|45232.2|4
1645205680000|2022-02-18 17:34:40|45252.2|45232.2|45254.1|45234.1|45254.5|45234.5|45249.7|45229.7|3
1645205690000|2022-02-18 17:34:50|45251.8|45231.8|45254.3|45234.3|45254.3|45234.3|45249.5|45229.5|1
1645205700000|2022-02-18 17:35:00|45256.8|45236.8|45256.8|45236.8|45264.3|45244.3|45254.1|45234.1|4
1645205710000|2022-02-18 17:35:10|45254.5|45234.5|45259.7|45239.7|45267|45247|45249.3|45229.3|11
1645205720000|2022-02-18 17:35:20|45262|45242|45266.8|45246.8|45269.3|45249.3|45262|45242|7
1645205730000|2022-02-18 17:35:30|45269.1|45249.1|45264.5|45244.5|45271.6|45251.6|45264.3|45244.3|50
1645205740000|2022-02-18 17:35:40|45264.3|45244.3|45271.6|45251.6|45272|45252|45262|45242|3
1645205750000|2022-02-18 17:35:50|45269.3|45249.3|45259.5|45239.5|45271.6|45251.6|45259.5|45239.5|10
1645205760000|2022-02-18 17:36:00|45255|45235|45259.5|45239.5|45262.2|45242.2|45255|45235|14
1645205770000|2022-02-18 17:36:10|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45249.5|45229.5|9
1645205780000|2022-02-18 17:36:20|45257.2|45237.2|45259.5|45239.5|45259.5|45239.5|45249.5|45229.5|8
1645205790000|2022-02-18 17:36:30|45259.1|45239.1|45259.3|45239.3|45261.8|45241.8|45252.2|45232.2|8
1645205800000|2022-02-18 17:36:40|45259.5|45239.5|45257|45237|45264.5|45244.5|45254.7|45234.7|5
1645205810000|2022-02-18 17:36:50|45254.7|45234.7|45252|45232|45257|45237|45252|45232|0
1645205820000|2022-02-18 17:37:00|45256.8|45236.8|45244.5|45224.5|45257|45237|45239.7|45219.7|21
1645205830000|2022-02-18 17:37:10|45247|45227|45249.3|45229.3|45251.6|45231.6|45244.5|45224.5|1
1645205840000|2022-02-18 17:37:20|45249.1|45229.1|45242.2|45222.2|45249.1|45229.1|45242.2|45222.2|1
1645205850000|2022-02-18 17:37:30|45244.3|45224.3|45252|45232|45259.3|45239.3|45244.3|45224.3|3
1645205860000|2022-02-18 17:37:40|45249.1|45229.1|45232.2|45212.2|45249.1|45229.1|45229.7|45209.7|9
1645205870000|2022-02-18 17:37:50|45234.5|45214.5|45234.5|45214.5|45241.6|45221.6|45229.7|45209.7|3
1645205880000|2022-02-18 17:38:00|45229.7|45209.7|45236.8|45216.8|45239.1|45219.1|45229.5|45209.5|3
1645205890000|2022-02-18 17:38:10|45244.1|45224.1|45234.5|45214.5|45244.3|45224.3|45234.3|45214.3|4
1645205900000|2022-02-18 17:38:20|45232|45212|45229.3|45209.3|45234.3|45214.3|45229.3|45209.3|8
1645205910000|2022-02-18 17:38:30|45229.5|45209.5|45229.5|45209.5|45234.1|45214.1|45224.5|45204.5|6
1645205920000|2022-02-18 17:38:40|45231.8|45211.8|45234.3|45214.3|45234.3|45214.3|45229.5|45209.5|4
1645205930000|2022-02-18 17:38:50|45229.5|45209.5|45229.5|45209.5|45234.3|45214.3|45229.5|45209.5|0
1645205940000|2022-02-18 17:39:00|45234.3|45214.3|45232|45212|45234.3|45214.3|45229.3|45209.3|20
1645205950000|2022-02-18 17:39:10|45229.5|45209.5|45237.2|45217.2|45237.5|45217.5|45229.5|45209.5|8
1645205960000|2022-02-18 17:39:20|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45234.3|45214.3|2
1645205970000|2022-02-18 17:39:30|45237|45217|45239.3|45219.3|45243.8|45223.8|45234.5|45214.5|2
1645205980000|2022-02-18 17:39:40|45237|45217|45249.3|45229.3|45251.6|45231.6|45237|45217|9
1645205990000|2022-02-18 17:39:50|45251.6|45231.6|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|0
1645206000000|2022-02-18 17:40:00|45244.5|45224.5|45239.5|45219.5|45244.5|45224.5|45237|45217|0
1645206010000|2022-02-18 17:40:10|45241.8|45221.8|45244.5|45224.5|45249.3|45229.3|45241.8|45221.8|6
1645206020000|2022-02-18 17:40:20|45246.8|45226.8|45251.8|45231.8|45254.3|45234.3|45244.5|45224.5|11
1645206030000|2022-02-18 17:40:30|45254.1|45234.1|45254.1|45234.1|45256.8|45236.8|45251.8|45231.8|1
1645206040000|2022-02-18 17:40:40|45254.3|45234.3|45259.1|45239.1|45259.1|45239.1|45254.3|45234.3|6
1645206050000|2022-02-18 17:40:50|45258.8|45238.8|45249.5|45229.5|45258.8|45238.8|45249.5|45229.5|4
1645206060000|2022-02-18 17:41:00|45251.8|45231.8|45259.3|45239.3|45261.6|45241.6|45249.1|45229.1|5
1645206070000|2022-02-18 17:41:10|45261.6|45241.6|45264.1|45244.1|45264.3|45244.3|45259.1|45239.1|5
1645206080000|2022-02-18 17:41:20|45264.3|45244.3|45254.8|45234.8|45266.6|45246.6|45254.8|45234.8|2
1645206090000|2022-02-18 17:41:30|45254.5|45234.5|45264.3|45244.3|45266.6|45246.6|45252|45232|7
1645206100000|2022-02-18 17:41:40|45266.6|45246.6|45261.8|45241.8|45268.8|45248.8|45259.3|45239.3|2
1645206110000|2022-02-18 17:41:50|45264.3|45244.3|45264.3|45244.3|45264.3|45244.3|45259.3|45239.3|5
1645206120000|2022-02-18 17:42:00|45261.8|45241.8|45257|45237|45261.8|45241.8|45249.5|45229.5|24
1645206130000|2022-02-18 17:42:10|45259.3|45239.3|45259.3|45239.3|45266.8|45246.8|45257|45237|2
1645206140000|2022-02-18 17:42:20|45261.8|45241.8|45269.1|45249.1|45269.1|45249.1|45261.8|45241.8|3
1645206150000|2022-02-18 17:42:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45264.5|45244.5|8
1645206160000|2022-02-18 17:42:40|45269.5|45249.5|45274.5|45254.5|45279.3|45259.3|45269.5|45249.5|6
1645206170000|2022-02-18 17:42:50|45279.3|45259.3|45274.3|45254.3|45282|45262|45274.1|45254.1|5
1645206180000|2022-02-18 17:43:00|45274.1|45254.1|45269.1|45249.1|45274.1|45254.1|45264.5|45244.5|4
1645206190000|2022-02-18 17:43:10|45271.3|45251.3|45264.5|45244.5|45271.3|45251.3|45264.3|45244.3|2
1645206200000|2022-02-18 17:43:20|45264.3|45244.3|45256.3|45236.3|45264.3|45244.3|45256.3|45236.3|26
1645206210000|2022-02-18 17:43:30|45256.1|45236.1|45261.3|45241.3|45261.3|45241.3|45256.1|45236.1|7
1645206220000|2022-02-18 17:43:40|45263.6|45243.6|45271.3|45251.3|45273.8|45253.8|45263.6|45243.6|2
1645206230000|2022-02-18 17:43:50|45269.1|45249.1|45273.8|45253.8|45273.8|45253.8|45268.8|45248.8|0
1645206240000|2022-02-18 17:44:00|45269.1|45249.1|45273.4|45253.4|45273.8|45253.8|45268.6|45248.6|8
1645206250000|2022-02-18 17:44:10|45271.1|45251.1|45278.8|45258.8|45278.8|45258.8|45268.6|45248.6|2
1645206260000|2022-02-18 17:44:20|45278.6|45258.6|45273.8|45253.8|45278.6|45258.6|45273.6|45253.6|2
1645206270000|2022-02-18 17:44:30|45276.1|45256.1|45259.1|45239.1|45276.1|45256.1|45259.1|45239.1|2
1645206280000|2022-02-18 17:44:40|45256.8|45236.8|45254.1|45234.1|45259.1|45239.1|45254.1|45234.1|3
1645206290000|2022-02-18 17:44:50|45251.3|45231.3|45249.1|45229.1|45251.3|45231.3|45244.3|45224.3|16
1645206300000|2022-02-18 17:45:00|45248.8|45228.8|45253.6|45233.6|45264.1|45244.1|45246.6|45226.6|15
1645206310000|2022-02-18 17:45:10|45251.3|45231.3|45234.1|45214.1|45253.6|45233.6|45234.1|45214.1|15
1645206320000|2022-02-18 17:45:20|45231.8|45211.8|45231.3|45211.3|45234.1|45214.1|45226.6|45206.6|7
1645206330000|2022-02-18 17:45:30|45231.6|45211.6|45244.1|45224.1|45246.3|45226.3|45231.3|45211.3|3
1645206340000|2022-02-18 17:45:40|45243.8|45223.8|45234.1|45214.1|45246.6|45226.6|45233.8|45213.8|8
1645206350000|2022-02-18 17:45:50|45236.3|45216.3|45228.8|45208.8|45236.3|45216.3|45224.3|45204.3|1
1645206360000|2022-02-18 17:46:00|45231.1|45211.1|45231.6|45211.6|45233.8|45213.8|45226.3|45206.3|7
1645206370000|2022-02-18 17:46:10|45233.8|45213.8|45233.8|45213.8|45233.8|45213.8|45229.1|45209.1|8
1645206380000|2022-02-18 17:46:20|45234.1|45214.1|45238.6|45218.6|45243.8|45223.8|45234.1|45214.1|30
1645206390000|2022-02-18 17:46:30|45236.3|45216.3|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|1
1645206400000|2022-02-18 17:46:40|45236.3|45216.3|45234.1|45214.1|45241.3|45221.3|45231.8|45211.8|5
1645206410000|2022-02-18 17:46:50|45233.8|45213.8|45233.8|45213.8|45236.1|45216.1|45229.3|45209.3|4
1645206420000|2022-02-18 17:47:00|45236.1|45216.1|45236.8|45216.8|45238.4|45218.4|45233.8|45213.8|8
1645206430000|2022-02-18 17:47:10|45239.1|45219.1|45239.1|45219.1|45244.1|45224.1|45236.8|45216.8|17
1645206440000|2022-02-18 17:47:20|45241.3|45221.3|45236.3|45216.3|45241.3|45221.3|45234.1|45214.1|3
1645206450000|2022-02-18 17:47:30|45234.1|45214.1|45223.8|45203.8|45238.6|45218.6|45223.8|45203.8|4
1645206460000|2022-02-18 17:47:40|45226.1|45206.1|45226.3|45206.3|45226.3|45206.3|45221.3|45201.3|2
1645206470000|2022-02-18 17:47:50|45224.1|45204.1|45221.3|45201.3|45226.3|45206.3|45221.1|45201.1|19
1645206480000|2022-02-18 17:48:00|45221.6|45201.6|45213.8|45193.8|45228.8|45208.8|45208.8|45188.8|27
1645206490000|2022-02-18 17:48:10|45216.6|45196.6|45218.6|45198.6|45218.6|45198.6|45213.8|45193.8|3
1645206500000|2022-02-18 17:48:20|45216.3|45196.3|45213.8|45193.8|45218.6|45198.6|45211.6|45191.6|9
1645206510000|2022-02-18 17:48:30|45211.6|45191.6|45211.3|45191.3|45213.8|45193.8|45208.8|45188.8|8
1645206520000|2022-02-18 17:48:40|45208.8|45188.8|45208.8|45188.8|45213.8|45193.8|45208.8|45188.8|1
1645206530000|2022-02-18 17:48:50|45213.8|45193.8|45213.6|45193.6|45213.8|45193.8|45208.8|45188.8|6
1645206540000|2022-02-18 17:49:00|45211.3|45191.3|45221.3|45201.3|45223.8|45203.8|45211.3|45191.3|5
1645206550000|2022-02-18 17:49:10|45221.1|45201.1|45221.3|45201.3|45223.6|45203.6|45218.8|45198.8|1
1645206560000|2022-02-18 17:49:20|45221.6|45201.6|45226.3|45206.3|45228.8|45208.8|45221.6|45201.6|10
1645206570000|2022-02-18 17:49:30|45228.6|45208.6|45219.1|45199.1|45228.6|45208.6|45219.1|45199.1|14
1645206580000|2022-02-18 17:49:40|45221.3|45201.3|45228.6|45208.6|45228.6|45208.6|45219.1|45199.1|1
1645206590000|2022-02-18 17:49:50|45226.3|45206.3|45221.1|45201.1|45226.3|45206.3|45216.6|45196.6|4
1645206600000|2022-02-18 17:50:00|45218.8|45198.8|45224.1|45204.1|45226.3|45206.3|45213.8|45193.8|17
1645206610000|2022-02-18 17:50:10|45228.8|45208.8|45218.8|45198.8|45228.8|45208.8|45214.3|45194.3|22
1645206620000|2022-02-18 17:50:20|45221.3|45201.3|45223.8|45203.8|45223.8|45203.8|45218.8|45198.8|11
1645206630000|2022-02-18 17:50:30|45223.6|45203.6|45221.1|45201.1|45223.6|45203.6|45214.1|45194.1|5
1645206640000|2022-02-18 17:50:40|45216.3|45196.3|45221.3|45201.3|45223.6|45203.6|45216.3|45196.3|3
1645206650000|2022-02-18 17:50:50|45219.1|45199.1|45209.1|45189.1|45219.1|45199.1|45204.3|45184.3|17
1645206660000|2022-02-18 17:51:00|45211.6|45191.6|45213.8|45193.8|45218.4|45198.4|45206.8|45186.8|9
1645206670000|2022-02-18 17:51:10|45214.1|45194.1|45216.6|45196.6|45216.6|45196.6|45211.6|45191.6|2
1645206680000|2022-02-18 17:51:20|45216.8|45196.8|45226.6|45206.6|45231.3|45211.3|45216.6|45196.6|13
1645206690000|2022-02-18 17:51:30|45226.3|45206.3|45214.1|45194.1|45226.3|45206.3|45214.1|45194.1|9
1645206700000|2022-02-18 17:51:40|45216.6|45196.6|45228.8|45208.8|45228.8|45208.8|45216.6|45196.6|2
1645206710000|2022-02-18 17:51:50|45231.1|45211.1|45231.3|45211.3|45233.8|45213.8|45228.8|45208.8|7
1645206720000|2022-02-18 17:52:00|45233.8|45213.8|45243.6|45223.6|45243.6|45223.6|45231.3|45211.3|7
1645206730000|2022-02-18 17:52:10|45241.3|45221.3|45251.3|45231.3|45251.6|45231.6|45241.3|45221.3|9
1645206740000|2022-02-18 17:52:20|45246.6|45226.6|45246.6|45226.6|45251.3|45231.3|45246.6|45226.6|18
1645206750000|2022-02-18 17:52:30|45244.1|45224.1|45241.6|45221.6|45246.6|45226.6|45236.6|45216.6|5
1645206760000|2022-02-18 17:52:40|45241.3|45221.3|45244.1|45224.1|45246.6|45226.6|45239.1|45219.1|3
1645206770000|2022-02-18 17:52:50|45244.3|45224.3|45246.6|45226.6|45248.8|45228.8|45243.8|45223.8|7
1645206780000|2022-02-18 17:53:00|45248.8|45228.8|45266.1|45246.1|45268.6|45248.6|45246.6|45226.6|11
1645206790000|2022-02-18 17:53:10|45263.8|45243.8|45276.8|45256.8|45276.8|45256.8|45263.8|45243.8|14
1645206800000|2022-02-18 17:53:20|45279.5|45259.5|45274.1|45254.1|45281.8|45261.8|45266.6|45246.6|10
1645206810000|2022-02-18 17:53:30|45273.8|45253.8|45271.6|45251.6|45274.1|45254.1|45266.8|45246.8|2
1645206820000|2022-02-18 17:53:40|45269.3|45249.3|45279.1|45259.1|45279.1|45259.1|45269.3|45249.3|3
1645206830000|2022-02-18 17:53:50|45281.6|45261.6|45279.3|45259.3|45281.6|45261.6|45279.3|45259.3|28
1645206840000|2022-02-18 17:54:00|45277|45257|45279.3|45259.3|45284.1|45264.1|45272.3|45252.3|21
1645206850000|2022-02-18 17:54:10|45277|45257|45267|45247|45279.5|45259.5|45267|45247|3
1645206860000|2022-02-18 17:54:20|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|1
1645206870000|2022-02-18 17:54:30|45269.5|45249.5|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|6
1645206880000|2022-02-18 17:54:40|45264.3|45244.3|45259.1|45239.1|45264.3|45244.3|45252|45232|8
1645206890000|2022-02-18 17:54:50|45261.3|45241.3|45261.6|45241.6|45264.1|45244.1|45261.3|45241.3|52
1645206900000|2022-02-18 17:55:00|45263.8|45243.8|45271.6|45251.6|45276.6|45256.6|45263.8|45243.8|9
1645206910000|2022-02-18 17:55:10|45271.3|45251.3|45281.3|45261.3|45281.3|45261.3|45269.1|45249.1|4
1645206920000|2022-02-18 17:55:20|45279.1|45259.1|45278.8|45258.8|45286.1|45266.1|45276.6|45256.6|5
1645206930000|2022-02-18 17:55:30|45276.6|45256.6|45278.8|45258.8|45278.8|45258.8|45276.6|45256.6|5
1645206940000|2022-02-18 17:55:40|45276.1|45256.1|45271.6|45251.6|45276.1|45256.1|45269.3|45249.3|11
1645206950000|2022-02-18 17:55:50|45269.3|45249.3|45254.1|45234.1|45269.3|45249.3|45246.8|45226.8|12
1645206960000|2022-02-18 17:56:00|45251.6|45231.6|45266.6|45246.6|45266.6|45246.6|45249.3|45229.3|15
1645206970000|2022-02-18 17:56:10|45264.1|45244.1|45259.1|45239.1|45266.3|45246.3|45256.6|45236.6|8
1645206980000|2022-02-18 17:56:20|45256.6|45236.6|45258.8|45238.8|45258.8|45238.8|45256.6|45236.6|3
1645206990000|2022-02-18 17:56:30|45256.6|45236.6|45259.1|45239.1|45261.3|45241.3|45256.6|45236.6|1
1645207000000|2022-02-18 17:56:40|45261.3|45241.3|45244.1|45224.1|45261.3|45241.3|45241.6|45221.6|15
1645207010000|2022-02-18 17:56:50|45246.6|45226.6|45254.1|45234.1|45254.1|45234.1|45246.6|45226.6|19
1645207020000|2022-02-18 17:57:00|45249.1|45229.1|45258.8|45238.8|45263.6|45243.6|45249.1|45229.1|7
1645207030000|2022-02-18 17:57:10|45255.9|45235.9|45249.1|45229.1|45255.9|45235.9|45246.6|45226.6|7
1645207040000|2022-02-18 17:57:20|45246.6|45226.6|45244.1|45224.1|45248.8|45228.8|45241.6|45221.6|9
1645207050000|2022-02-18 17:57:30|45246.6|45226.6|45244.1|45224.1|45246.6|45226.6|45241.6|45221.6|10
1645207060000|2022-02-18 17:57:40|45251.6|45231.6|45236.6|45216.6|45253.8|45233.8|45232|45212|17
1645207070000|2022-02-18 17:57:50|45238.8|45218.8|45239.3|45219.3|45239.3|45219.3|45231.6|45211.6|111
1645207080000|2022-02-18 17:58:00|45239.5|45219.5|45252|45232|45252.3|45232.3|45239.5|45219.5|43
1645207090000|2022-02-18 17:58:10|45251.8|45231.8|45239.8|45219.8|45251.8|45231.8|45239.8|45219.8|17
1645207100000|2022-02-18 17:58:20|45239.5|45219.5|45239.1|45219.1|45241.8|45221.8|45239.1|45219.1|10
1645207110000|2022-02-18 17:58:30|45239.5|45219.5|45237|45217|45239.5|45219.5|45237|45217|12
1645207120000|2022-02-18 17:58:40|45239.5|45219.5|45239.5|45219.5|45242|45222|45239.3|45219.3|18
1645207130000|2022-02-18 17:58:50|45239.8|45219.8|45237|45217|45242|45222|45237|45217|19
1645207140000|2022-02-18 17:59:00|45244.8|45224.8|45259.5|45239.5|45262.3|45242.3|45244.8|45224.8|114
1645207150000|2022-02-18 17:59:10|45262|45242|45254.3|45234.3|45267|45247|45252|45232|95
1645207160000|2022-02-18 17:59:20|45256.6|45236.6|45259.5|45239.5|45262|45242|45254.3|45234.3|93
1645207170000|2022-02-18 17:59:30|45262|45242|45262|45242|45264.3|45244.3|45259.3|45239.3|76
1645207180000|2022-02-18 17:59:40|45259.5|45239.5|45262|45242|45266.6|45246.6|45259.3|45239.3|154
1645207190000|2022-02-18 17:59:50|45259.5|45239.5|45269.5|45249.5|45274.5|45254.5|45259.3|45239.3|85
1645207200000|2022-02-18 18:00:00|45269.8|45249.8|45272.5|45252.5|45275|45255|45267.3|45247.3|73
1645207210000|2022-02-18 18:00:10|45274.8|45254.8|45270|45250|45277.5|45257.5|45269.8|45249.8|12
1645207220000|2022-02-18 18:00:20|45267.5|45247.5|45269.5|45249.5|45272|45252|45267.3|45247.3|3
1645207230000|2022-02-18 18:00:30|45267.3|45247.3|45267.5|45247.5|45275|45255|45267.3|45247.3|14
1645207240000|2022-02-18 18:00:40|45267.3|45247.3|45265|45245|45267.3|45247.3|45265|45245|0
1645207250000|2022-02-18 18:00:50|45267.3|45247.3|45269.8|45249.8|45272.5|45252.5|45267.3|45247.3|14
1645207260000|2022-02-18 18:01:00|45270.2|45250.2|45277.5|45257.5|45277.9|45257.9|45270.2|45250.2|14
1645207270000|2022-02-18 18:01:10|45279.8|45259.8|45284.8|45264.8|45284.8|45264.8|45279.8|45259.8|4
1645207280000|2022-02-18 18:01:20|45287|45267|45272.5|45252.5|45287|45267|45272.5|45252.5|8
1645207290000|2022-02-18 18:01:30|45269.8|45249.8|45269.5|45249.5|45272.3|45252.3|45267.3|45247.3|20
1645207300000|2022-02-18 18:01:40|45267.3|45247.3|45269.5|45249.5|45269.8|45249.8|45267.3|45247.3|2
1645207310000|2022-02-18 18:01:50|45269.8|45249.8|45270|45250|45272.3|45252.3|45269.5|45249.5|1
1645207320000|2022-02-18 18:02:00|45272.5|45252.5|45282|45262|45282|45262|45270|45250|4
1645207330000|2022-02-18 18:02:10|45284.3|45264.3|45280|45260|45284.8|45264.8|45277.5|45257.5|3
1645207340000|2022-02-18 18:02:20|45282.3|45262.3|45279.8|45259.8|45284.8|45264.8|45277.5|45257.5|1
1645207350000|2022-02-18 18:02:30|45277.5|45257.5|45282.3|45262.3|45282.3|45262.3|45275|45255|4
1645207360000|2022-02-18 18:02:40|45284.8|45264.8|45292|45272|45294.5|45274.5|45284.8|45264.8|4
1645207370000|2022-02-18 18:02:50|45294.8|45274.8|45290|45270|45294.8|45274.8|45290|45270|8
1645207380000|2022-02-18 18:03:00|45294.8|45274.8|45297|45277|45297|45277|45290|45270|4
1645207390000|2022-02-18 18:03:10|45294.8|45274.8|45295|45275|45299.5|45279.5|45292.5|45272.5|0
1645207400000|2022-02-18 18:03:20|45297.3|45277.3|45295|45275|45297.5|45277.5|45294.8|45274.8|1
1645207410000|2022-02-18 18:03:30|45297.3|45277.3|45299.5|45279.5|45299.8|45279.8|45295|45275|11
1645207420000|2022-02-18 18:03:40|45299.8|45279.8|45302.3|45282.3|45302.3|45282.3|45297.3|45277.3|6
1645207430000|2022-02-18 18:03:50|45304.5|45284.5|45299.8|45279.8|45304.8|45284.8|45299.8|45279.8|1
1645207440000|2022-02-18 18:04:00|45304.8|45284.8|45299.8|45279.8|45304.8|45284.8|45299.8|45279.8|15
1645207450000|2022-02-18 18:04:10|45300|45280|45302.3|45282.3|45304.8|45284.8|45299.8|45279.8|8
1645207460000|2022-02-18 18:04:20|45302|45282|45302.3|45282.3|45307|45287|45302|45282|7
1645207470000|2022-02-18 18:04:30|45304.5|45284.5|45304.8|45284.8|45304.8|45284.8|45299.8|45279.8|0
1645207480000|2022-02-18 18:04:40|45302.3|45282.3|45304.8|45284.8|45304.8|45284.8|45299.8|45279.8|0
1645207490000|2022-02-18 18:04:50|45302.3|45282.3|45302.3|45282.3|45304.5|45284.5|45299.8|45279.8|0
1645207500000|2022-02-18 18:05:00|45304.8|45284.8|45304.8|45284.8|45309.3|45289.3|45304.8|45284.8|10
1645207510000|2022-02-18 18:05:10|45304.5|45284.5|45290|45270|45304.5|45284.5|45287.7|45267.7|6
1645207520000|2022-02-18 18:05:20|45292.3|45272.3|45299.8|45279.8|45302|45282|45289.8|45269.8|15
1645207530000|2022-02-18 18:05:30|45297.5|45277.5|45299.8|45279.8|45299.8|45279.8|45297.5|45277.5|0
1645207540000|2022-02-18 18:05:40|45297.5|45277.5|45295|45275|45299.8|45279.8|45294.8|45274.8|3
1645207550000|2022-02-18 18:05:50|45297.5|45277.5|45295|45275|45299.8|45279.8|45295|45275|0
1645207560000|2022-02-18 18:06:00|45294.8|45274.8|45289.8|45269.8|45294.8|45274.8|45289.8|45269.8|3
1645207570000|2022-02-18 18:06:10|45290|45270|45289.8|45269.8|45290|45270|45285|45265|1
1645207580000|2022-02-18 18:06:20|45287.5|45267.5|45280.2|45260.2|45289.5|45269.5|45280.2|45260.2|3
1645207590000|2022-02-18 18:06:30|45282.5|45262.5|45280|45260|45287|45267|45279.8|45259.8|7
1645207600000|2022-02-18 18:06:40|45279.8|45259.8|45279.8|45259.8|45284.8|45264.8|45277.5|45257.5|9
1645207610000|2022-02-18 18:06:50|45277.5|45257.5|45287|45267|45287|45267|45277.5|45257.5|2
1645207620000|2022-02-18 18:07:00|45289.3|45269.3|45289.5|45269.5|45289.5|45269.5|45287|45267|0
1645207630000|2022-02-18 18:07:10|45287.3|45267.3|45289.8|45269.8|45292.3|45272.3|45285|45265|4
1645207640000|2022-02-18 18:07:20|45287.3|45267.3|45289.8|45269.8|45292|45272|45285|45265|1
1645207650000|2022-02-18 18:07:30|45290|45270|45287.3|45267.3|45292.3|45272.3|45287.3|45267.3|0
1645207660000|2022-02-18 18:07:40|45289.8|45269.8|45292.3|45272.3|45294.8|45274.8|45287.3|45267.3|2
1645207670000|2022-02-18 18:07:50|45294.5|45274.5|45294.5|45274.5|45297|45277|45292.3|45272.3|0
1645207680000|2022-02-18 18:08:00|45292.3|45272.3|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|0
1645207690000|2022-02-18 18:08:10|45297|45277|45299.8|45279.8|45299.8|45279.8|45292.3|45272.3|2
1645207700000|2022-02-18 18:08:20|45302|45282|45304.5|45284.5|45304.5|45284.5|45299.8|45279.8|2
1645207710000|2022-02-18 18:08:30|45302.3|45282.3|45302.5|45282.5|45304.8|45284.8|45302|45282|0
1645207720000|2022-02-18 18:08:40|45305|45285|45314.1|45294.1|45314.1|45294.1|45305|45285|2
1645207730000|2022-02-18 18:08:50|45311.8|45291.8|45312.3|45292.3|45314.5|45294.5|45309.8|45289.8|70
1645207740000|2022-02-18 18:09:00|45315|45295|45317.7|45297.7|45320|45300|45315|45295|4
1645207750000|2022-02-18 18:09:10|45320|45300|45319.8|45299.8|45320|45300|45317.5|45297.5|1
1645207760000|2022-02-18 18:09:20|45320|45300|45320|45300|45322.3|45302.3|45319.8|45299.8|2
1645207770000|2022-02-18 18:09:30|45322.3|45302.3|45324.8|45304.8|45324.8|45304.8|45320|45300|3
1645207780000|2022-02-18 18:09:40|45322.5|45302.5|45320|45300|45322.5|45302.5|45319.8|45299.8|5
1645207790000|2022-02-18 18:09:50|45322.3|45302.3|45322.5|45302.5|45327|45307|45320|45300|3
1645207800000|2022-02-18 18:10:00|45324.8|45304.8|45319.8|45299.8|45325|45305|45317.5|45297.5|1
1645207810000|2022-02-18 18:10:10|45317.5|45297.5|45314.8|45294.8|45317.5|45297.5|45314.8|45294.8|6
1645207820000|2022-02-18 18:10:20|45314.5|45294.5|45307.5|45287.5|45314.5|45294.5|45305.2|45285.2|2
1645207830000|2022-02-18 18:10:30|45305.2|45285.2|45309.8|45289.8|45310|45290|45305|45285|2
1645207840000|2022-02-18 18:10:40|45307.5|45287.5|45307.5|45287.5|45310|45290|45307.5|45287.5|0
1645207850000|2022-02-18 18:10:50|45305|45285|45307.3|45287.3|45309.8|45289.8|45305|45285|2
1645207860000|2022-02-18 18:11:00|45309.8|45289.8|45307.5|45287.5|45310|45290|45305|45285|2
1645207870000|2022-02-18 18:11:10|45309.8|45289.8|45309.8|45289.8|45309.8|45289.8|45307.3|45287.3|0
1645207880000|2022-02-18 18:11:20|45312|45292|45310|45290|45312.3|45292.3|45307.5|45287.5|5
1645207890000|2022-02-18 18:11:30|45312.3|45292.3|45307.5|45287.5|45312.3|45292.3|45307.3|45287.3|1
1645207900000|2022-02-18 18:11:40|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45307|45287|0
1645207910000|2022-02-18 18:11:50|45307|45287|45305|45285|45307.5|45287.5|45305|45285|1
1645207920000|2022-02-18 18:12:00|45304.8|45284.8|45307.5|45287.5|45309.8|45289.8|45304.8|45284.8|1
1645207930000|2022-02-18 18:12:10|45309.8|45289.8|45305|45285|45309.8|45289.8|45300.4|45280.4|8
1645207940000|2022-02-18 18:12:20|45307.5|45287.5|45307.3|45287.3|45312|45292|45305|45285|3
1645207950000|2022-02-18 18:12:30|45305|45285|45307.5|45287.5|45307.5|45287.5|45305|45285|0
1645207960000|2022-02-18 18:12:40|45307.3|45287.3|45314.8|45294.8|45319.5|45299.5|45305|45285|1
1645207970000|2022-02-18 18:12:50|45317|45297|45315|45295|45319.5|45299.5|45314.8|45294.8|1
1645207980000|2022-02-18 18:13:00|45312.5|45292.5|45310.2|45290.2|45315|45295|45310.2|45290.2|3
1645207990000|2022-02-18 18:13:10|45314.8|45294.8|45310|45290|45314.8|45294.8|45310|45290|2
1645208000000|2022-02-18 18:13:20|45312.3|45292.3|45310|45290|45312.3|45292.3|45309.8|45289.8|0
1645208010000|2022-02-18 18:13:30|45312.3|45292.3|45314.8|45294.8|45317|45297|45310|45290|0
1645208020000|2022-02-18 18:13:40|45317|45297|45315|45295|45317|45297|45310|45290|1
1645208030000|2022-02-18 18:13:50|45314.8|45294.8|45319.5|45299.5|45319.5|45299.5|45314.8|45294.8|0
1645208040000|2022-02-18 18:14:00|45317.3|45297.3|45319.5|45299.5|45319.5|45299.5|45317.3|45297.3|0
1645208050000|2022-02-18 18:14:10|45317.3|45297.3|45312.5|45292.5|45319.5|45299.5|45312.5|45292.5|4
1645208060000|2022-02-18 18:14:20|45309.8|45289.8|45307.5|45287.5|45310|45290|45305|45285|6
1645208070000|2022-02-18 18:14:30|45307.3|45287.3|45310|45290|45310|45290|45302.5|45282.5|9
1645208080000|2022-02-18 18:14:40|||||||||3
1645208090000|2022-02-18 18:14:50|45307.5|45287.5|45302.5|45282.5|45309.8|45289.8|45302.5|45282.5|14
1645208100000|2022-02-18 18:15:00|45304.8|45284.8|45297.3|45277.3|45304.8|45284.8|45295|45275|7
1645208110000|2022-02-18 18:15:10|45297.5|45277.5|45287|45267|45299.5|45279.5|45284.5|45264.5|15
1645208120000|2022-02-18 18:15:20|45284.8|45264.8|45294.8|45274.8|45294.8|45274.8|45284.8|45264.8|3
1645208130000|2022-02-18 18:15:30|45297|45277|45300|45280|45305|45285|45294.8|45274.8|3
1645208140000|2022-02-18 18:15:40|45302.3|45282.3|45299.8|45279.8|45305|45285|45297.3|45277.3|0
1645208150000|2022-02-18 18:15:50|45297.5|45277.5|45295|45275|45300|45280|45295|45275|3
1645208160000|2022-02-18 18:16:00|45292.7|45272.7|45290|45270|45295|45275|45290|45270|5
1645208170000|2022-02-18 18:16:10|45287.5|45267.5|45285|45265|45287.5|45267.5|45280|45260|3
1645208180000|2022-02-18 18:16:20|45284.8|45264.8|45280|45260|45284.8|45264.8|45280|45260|0
1645208190000|2022-02-18 18:16:30|45282.5|45262.5|45290|45270|45290|45270|45280|45260|5
1645208200000|2022-02-18 18:16:40|45285|45265|45282.5|45262.5|45285|45265|45282.5|45262.5|1
1645208210000|2022-02-18 18:16:50|45284.8|45264.8|45290|45270|45290|45270|45282.5|45262.5|1
1645208220000|2022-02-18 18:17:00|45287.5|45267.5|45285|45265|45287.5|45267.5|45285|45265|1
1645208230000|2022-02-18 18:17:10|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|1
1645208240000|2022-02-18 18:17:20|45280|45260|45277.3|45257.3|45282.3|45262.3|45277.3|45257.3|1
1645208250000|2022-02-18 18:17:30|45277.5|45257.5|45277.5|45257.5|45279.8|45259.8|45277.5|45257.5|7
1645208260000|2022-02-18 18:17:40|45277.7|45257.7|45284.8|45264.8|45287|45267|45277.5|45257.5|6
1645208270000|2022-02-18 18:17:50|45287.3|45267.3|45280|45260|45287.3|45267.3|45280|45260|0
1645208280000|2022-02-18 18:18:00|45277.7|45257.7|45280|45260|45280|45260|45277.3|45257.3|0
1645208290000|2022-02-18 18:18:10|45277.3|45257.3|45275|45255|45280|45260|45275|45255|0
1645208300000|2022-02-18 18:18:20|45275.2|45255.2|45275|45255|45280|45260|45275|45255|2
1645208310000|2022-02-18 18:18:30|45274.8|45254.8|45277.5|45257.5|45277.5|45257.5|45274.8|45254.8|0
1645208320000|2022-02-18 18:18:40|45280|45260|45289.8|45269.8|45289.8|45269.8|45277.5|45257.5|2
1645208330000|2022-02-18 18:18:50|45290|45270|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|0
1645208340000|2022-02-18 18:19:00|45292.3|45272.3|45277.3|45257.3|45292.3|45272.3|45277.3|45257.3|1
1645208350000|2022-02-18 18:19:10|45277.5|45257.5|45285|45265|45285|45265|45275|45255|2
1645208360000|2022-02-18 18:19:20|45284.8|45264.8|45285|45265|45287.5|45267.5|45280|45260|0
1645208370000|2022-02-18 18:19:30|45289.8|45269.8|45290|45270|45292.3|45272.3|45289.8|45269.8|1
1645208380000|2022-02-18 18:19:40|45287.7|45267.7|45290|45270|45292.5|45272.5|45287.5|45267.5|1
1645208390000|2022-02-18 18:19:50|45290.2|45270.2|45290|45270|45292.5|45272.5|45290|45270|0
1645208400000|2022-02-18 18:20:00|45292.5|45272.5|45290|45270|45292.5|45272.5|45290|45270|1
1645208410000|2022-02-18 18:20:10|45290.2|45270.2|45290|45270|45294.8|45274.8|45290|45270|2
1645208420000|2022-02-18 18:20:20|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45282.3|45262.3|8
1645208430000|2022-02-18 18:20:30|45294.3|45274.3|45289.8|45269.8|45294.5|45274.5|45289.8|45269.8|4
1645208440000|2022-02-18 18:20:40|45287.5|45267.5|45285|45265|45287.5|45267.5|45285|45265|0
1645208450000|2022-02-18 18:20:50|45289.8|45269.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|1
1645208460000|2022-02-18 18:21:00|45285|45265|45287.3|45267.3|45292|45272|45285|45265|0
1645208470000|2022-02-18 18:21:10|45287|45267|45285|45265|45292|45272|45285|45265|0
1645208480000|2022-02-18 18:21:20|45284.8|45264.8|45277.5|45257.5|45284.8|45264.8|45277.5|45257.5|2
1645208490000|2022-02-18 18:21:30|45280|45260|45284.8|45264.8|45284.8|45264.8|45280|45260|0
1645208500000|2022-02-18 18:21:40|45282.5|45262.5|45287.5|45267.5|45289.8|45269.8|45282.5|45262.5|6
1645208510000|2022-02-18 18:21:50|45289.8|45269.8|45284.5|45264.5|45289.8|45269.8|45282.3|45262.3|6
1645208520000|2022-02-18 18:22:00|45285|45265|45280|45260|45285|45265|45280|45260|5
1645208530000|2022-02-18 18:22:10|45282.3|45262.3|45284.8|45264.8|45287|45267|45277.5|45257.5|5
1645208540000|2022-02-18 18:22:20|45287|45267|45297.3|45277.3|45297.3|45277.3|45284.8|45264.8|6
1645208550000|2022-02-18 18:22:30|45297.5|45277.5|45299.8|45279.8|45304.5|45284.5|45295|45275|3
1645208560000|2022-02-18 18:22:40|45302.3|45282.3|45304.8|45284.8|45304.8|45284.8|45299.5|45279.5|0
1645208570000|2022-02-18 18:22:50|45304.5|45284.5|45304.5|45284.5|45307|45287|45302.3|45282.3|2
1645208580000|2022-02-18 18:23:00|45302.3|45282.3|45307|45287|45307|45287|45302.3|45282.3|0
1645208590000|2022-02-18 18:23:10|45304.8|45284.8|45304.8|45284.8|45307|45287|45304.8|45284.8|5
1645208600000|2022-02-18 18:23:20|45309.8|45289.8|45314.5|45294.5|45314.5|45294.5|45309.5|45289.5|7
1645208610000|2022-02-18 18:23:30|45316.8|45296.8|45314.8|45294.8|45319.1|45299.1|45312.3|45292.3|0
1645208620000|2022-02-18 18:23:40|45314.5|45294.5|45312.3|45292.3|45314.8|45294.8|45312.3|45292.3|1
1645208630000|2022-02-18 18:23:50|45312|45292|45324.5|45304.5|45324.5|45304.5|45312|45292|5
1645208640000|2022-02-18 18:24:00|45326.8|45306.8|45329.8|45309.8|45329.8|45309.8|45324.5|45304.5|6
1645208650000|2022-02-18 18:24:10|45329.5|45309.5|45325|45305|45329.8|45309.8|45325|45305|0
1645208660000|2022-02-18 18:24:20|45327.3|45307.3|45329.8|45309.8|45329.8|45309.8|45324.8|45304.8|5
1645208670000|2022-02-18 18:24:30|45327.3|45307.3|45329.5|45309.5|45329.8|45309.8|45327|45307|3
1645208680000|2022-02-18 18:24:40|45327.3|45307.3|45329.8|45309.8|45332|45312|45324.8|45304.8|0
1645208690000|2022-02-18 18:24:50|45332|45312|45329.8|45309.8|45332|45312|45329.8|45309.8|0
1645208700000|2022-02-18 18:25:00|45329.5|45309.5|45317.3|45297.3|45329.5|45309.5|45317.3|45297.3|6
1645208710000|2022-02-18 18:25:10|45319.5|45299.5|45312.5|45292.5|45319.5|45299.5|45312.3|45292.3|3
1645208720000|2022-02-18 18:25:20|45314.8|45294.8|45315|45295|45317|45297|45312.3|45292.3|1
1645208730000|2022-02-18 18:25:30|45314.8|45294.8|45312.5|45292.5|45317.3|45297.3|45312.3|45292.3|0
1645208740000|2022-02-18 18:25:40|45312.3|45292.3|45307.3|45287.3|45312.3|45292.3|45304.8|45284.8|4
1645208750000|2022-02-18 18:25:50|45305|45285|45309.5|45289.5|45309.8|45289.8|45305|45285|3
1645208760000|2022-02-18 18:26:00|45309.8|45289.8|45305|45285|45309.8|45289.8|45304.8|45284.8|0
1645208770000|2022-02-18 18:26:10|45302.5|45282.5|45299.8|45279.8|45302.5|45282.5|45299.8|45279.8|5
1645208780000|2022-02-18 18:26:20|45302|45282|45299.8|45279.8|45302.3|45282.3|45299.5|45279.5|1
1645208790000|2022-02-18 18:26:30|45297.3|45277.3|45294.8|45274.8|45302|45282|45292.5|45272.5|0
1645208800000|2022-02-18 18:26:40|45292.5|45272.5|45292.3|45272.3|45294.8|45274.8|45290.2|45270.2|2
1645208810000|2022-02-18 18:26:50|45289.8|45269.8|45287.3|45267.3|45289.8|45269.8|45287|45267|13
1645208820000|2022-02-18 18:27:00|45284.8|45264.8|45292.3|45272.3|45294.5|45274.5|45284.8|45264.8|2
1645208830000|2022-02-18 18:27:10|45290|45270|45292.3|45272.3|45292.3|45272.3|45287.3|45267.3|0
1645208840000|2022-02-18 18:27:20|45292|45272|45292.3|45272.3|45294.5|45274.5|45289.8|45269.8|1
1645208850000|2022-02-18 18:27:30|45294.5|45274.5|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|0
1645208860000|2022-02-18 18:27:40|45292.5|45272.5|45295.2|45275.2|45295.2|45275.2|45292.5|45272.5|3
1645208870000|2022-02-18 18:27:50|45295|45275|45294.5|45274.5|45297.3|45277.3|45292.7|45272.7|1
1645208880000|2022-02-18 18:28:00|45294.8|45274.8|45295|45275|45297.3|45277.3|45292.3|45272.3|1
1645208890000|2022-02-18 18:28:10|45292.3|45272.3|45297.5|45277.5|45299.8|45279.8|45292.3|45272.3|0
1645208910000|2022-02-18 18:28:30|45299.8|45279.8|45300|45280|45300|45280|45299.8|45279.8|0
1645208920000|2022-02-18 18:28:40|45299.8|45279.8|45297.5|45277.5|45299.8|45279.8|45297.5|45277.5|0
1645208930000|2022-02-18 18:28:50|45297.3|45277.3|45297.5|45277.5|45297.5|45277.5|45297.3|45277.3|8
1645208940000|2022-02-18 18:29:00|45300|45280|45297.3|45277.3|45300|45280|45297.3|45277.3|0
1645208950000|2022-02-18 18:29:10|45292.5|45272.5|45290.2|45270.2|45292.5|45272.5|45289.8|45269.8|0
1645208960000|2022-02-18 18:29:20|45292.3|45272.3|45287.5|45267.5|45292.3|45272.3|45287.5|45267.5|0
1645208970000|2022-02-18 18:29:30|45285.2|45265.2|45285.2|45265.2|45287.5|45267.5|45285.2|45265.2|1
1645208980000|2022-02-18 18:29:40|45287.5|45267.5|45289.8|45269.8|45289.8|45269.8|45287.5|45267.5|0
1645208990000|2022-02-18 18:29:50|45292|45272|45285|45265|45292|45272|45285|45265|1
1645209000000|2022-02-18 18:30:00|45287.3|45267.3|45290|45270|45292.3|45272.3|45284.8|45264.8|7
1645209010000|2022-02-18 18:30:10|45289.8|45269.8|45285|45265|45295|45275|45285|45265|4
1645209020000|2022-02-18 18:30:20|45290|45270|45280|45260|45290|45270|45280|45260|3
1645209030000|2022-02-18 18:30:30|45279.8|45259.8|45277.5|45257.5|45282.5|45262.5|45277.5|45257.5|2
1645209040000|2022-02-18 18:30:40|45280|45260|45277.7|45257.7|45280|45260|45277.5|45257.5|2
1645209050000|2022-02-18 18:30:50|45277.5|45257.5|45280|45260|45282.5|45262.5|45277.5|45257.5|0
1645209060000|2022-02-18 18:31:00|45282.5|45262.5|45290|45270|45292.5|45272.5|45282.5|45262.5|2
1645209070000|2022-02-18 18:31:10|45292.5|45272.5|45285.2|45265.2|45292.5|45272.5|45285|45265|0
1645209080000|2022-02-18 18:31:20|45287.5|45267.5|45282.3|45262.3|45287.5|45267.5|45282.3|45262.3|1
1645209090000|2022-02-18 18:31:30|45280|45260|45282.5|45262.5|45284.8|45264.8|45280|45260|0
1645209100000|2022-02-18 18:31:40|45285|45265|45290|45270|45292.3|45272.3|45280.2|45260.2|1
1645209110000|2022-02-18 18:31:50|45292.5|45272.5|45290|45270|45292.5|45272.5|45287.5|45267.5|1
1645209120000|2022-02-18 18:32:00|45289.8|45269.8|45280|45260|45290|45270|45280|45260|1
1645209130000|2022-02-18 18:32:10|45285|45265|45290|45270|45290|45270|45285|45265|2
1645209140000|2022-02-18 18:32:20|45289.8|45269.8|45282.5|45262.5|45289.8|45269.8|45282.5|45262.5|3
1645209150000|2022-02-18 18:32:30|||||||||1
1645209160000|2022-02-18 18:32:40|45285|45265|45287.3|45267.3|45289.5|45269.5|45285|45265|2
1645209170000|2022-02-18 18:32:50|45287.5|45267.5|45290|45270|45292.5|45272.5|45287.5|45267.5|1
1645209180000|2022-02-18 18:33:00|45292.3|45272.3|45289.5|45269.5|45292.5|45272.5|45287.5|45267.5|0
1645209190000|2022-02-18 18:33:10|45285|45265|45285|45265|45285|45265|45285|45265|0
1645209200000|2022-02-18 18:33:20|45282.7|45262.7|45285|45265|45287.3|45267.3|45282.5|45262.5|0
1645209210000|2022-02-18 18:33:30|45289.8|45269.8|45287.3|45267.3|45289.8|45269.8|45287.3|45267.3|2
1645209220000|2022-02-18 18:33:40|45287.5|45267.5|45289.8|45269.8|45289.8|45269.8|45287.5|45267.5|0
1645209230000|2022-02-18 18:33:50|45287.5|45267.5|45289.8|45269.8|45289.8|45269.8|45287.3|45267.3|0
1645209240000|2022-02-18 18:34:00|45290|45270|45297.3|45277.3|45297.3|45277.3|45289.8|45269.8|6
1645209250000|2022-02-18 18:34:10|45299.5|45279.5|45299.8|45279.8|45300|45280|45299.5|45279.5|2
1645209260000|2022-02-18 18:34:20|45300|45280|45300|45280|45302.3|45282.3|45297.5|45277.5|0
1645209270000|2022-02-18 18:34:30|45299.8|45279.8|45302.3|45282.3|45302.5|45282.5|45297.5|45277.5|0
1645209280000|2022-02-18 18:34:40|45302|45282|45297.5|45277.5|45302.3|45282.3|45295|45275|2
1645209290000|2022-02-18 18:34:50|45297.3|45277.3|45292.5|45272.5|45297.3|45277.3|45292.5|45272.5|3
1645209300000|2022-02-18 18:35:00|45294.8|45274.8|45285|45265|45294.8|45274.8|45282.7|45262.7|7
1645209310000|2022-02-18 18:35:10|45282.7|45262.7|45287.5|45267.5|45287.5|45267.5|45282.7|45262.7|6
1645209320000|2022-02-18 18:35:20|45289.8|45269.8|45289.8|45269.8|45292.3|45272.3|45287.5|45267.5|2
1645209330000|2022-02-18 18:35:30|45290|45270|45290|45270|45290|45270|45289.8|45269.8|0
1645209340000|2022-02-18 18:35:40|45292.5|45272.5|45294.8|45274.8|45295|45275|45290|45270|0
1645209350000|2022-02-18 18:35:50|45292.5|45272.5|45290|45270|45294.5|45274.5|45289.8|45269.8|0
1645209360000|2022-02-18 18:36:00|45287.5|45267.5|45290|45270|45294.8|45274.8|45287.5|45267.5|2
1645209370000|2022-02-18 18:36:10|45289.8|45269.8|45292.5|45272.5|45292.5|45272.5|45287.5|45267.5|0
1645209380000|2022-02-18 18:36:20|45294.8|45274.8|45295|45275|45295|45275|45294.8|45274.8|2
1645209390000|2022-02-18 18:36:30|45294.8|45274.8|45295|45275|45295|45275|45294.8|45274.8|0
1645209400000|2022-02-18 18:36:40|45299.8|45279.8|45299.8|45279.8|45299.8|45279.8|45294.8|45274.8|1
1645209410000|2022-02-18 18:36:50|45300|45280|45302.3|45282.3|45302.3|45282.3|45299.8|45279.8|0
1645209420000|2022-02-18 18:37:00|45297.5|45277.5|45302.5|45282.5|45302.5|45282.5|45297.5|45277.5|2
1645209430000|2022-02-18 18:37:10|45300|45280|45300|45280|45300|45280|45299.8|45279.8|0
1645209440000|2022-02-18 18:37:20|45299.8|45279.8|45300|45280|45302.5|45282.5|45297.5|45277.5|2
1645209450000|2022-02-18 18:37:30|45299.8|45279.8|45300|45280|45302.5|45282.5|45297.5|45277.5|0
1645209460000|2022-02-18 18:37:40|45302.3|45282.3|45300|45280|45302.5|45282.5|45299.8|45279.8|2
1645209470000|2022-02-18 18:37:50|45302.3|45282.3|45304.8|45284.8|45304.8|45284.8|45300|45280|2
1645209480000|2022-02-18 18:38:00|45302.5|45282.5|45305|45285|45305.2|45285.2|45300.2|45280.2|6
1645209490000|2022-02-18 18:38:10|45307.3|45287.3|45309.8|45289.8|45309.8|45289.8|45305|45285|1
1645209500000|2022-02-18 18:38:20|45310|45290|45310|45290|45310|45290|45309.8|45289.8|0
1645209510000|2022-02-18 18:38:30|45309.8|45289.8|45310|45290|45312.5|45292.5|45309.8|45289.8|2
1645209520000|2022-02-18 18:38:40|45309.8|45289.8|45310|45290|45310|45290|45309.8|45289.8|0
1645209530000|2022-02-18 18:38:50|45309.8|45289.8|45307.3|45287.3|45312.5|45292.5|45307.3|45287.3|4
1645209540000|2022-02-18 18:39:00|45304.8|45284.8|45299.8|45279.8|45305|45285|45299.8|45279.8|4
1645209550000|2022-02-18 18:39:10|45297.5|45277.5|45300|45280|45302|45282|45294.8|45274.8|3
1645209560000|2022-02-18 18:39:20|45299.8|45279.8|45307|45287|45307|45287|45299.8|45279.8|2
1645209570000|2022-02-18 18:39:30|45307.3|45287.3|45315|45295|45317.3|45297.3|45307.3|45287.3|5
1645209580000|2022-02-18 18:39:40|45314.8|45294.8|45317.3|45297.3|45317.3|45297.3|45312.5|45292.5|2
1645209590000|2022-02-18 18:39:50|45315|45295|45312.5|45292.5|45317.3|45297.3|45312.5|45292.5|2
1645209600000|2022-02-18 18:40:00|45314.8|45294.8|45314.8|45294.8|45315|45295|45310|45290|3
1645209610000|2022-02-18 18:40:10|45312.5|45292.5|45309.8|45289.8|45312.5|45292.5|45309.8|45289.8|5
1645209620000|2022-02-18 18:40:20|45309.5|45289.5|45310|45290|45310|45290|45305.2|45285.2|3
1645209630000|2022-02-18 18:40:30|45307.5|45287.5|45310|45290|45310|45290|45307.5|45287.5|5
1645209650000|2022-02-18 18:40:50|45310.2|45290.2|45310|45290|45312.5|45292.5|45309.8|45289.8|0
1645209660000|2022-02-18 18:41:00|45312.5|45292.5|45309.8|45289.8|45312.5|45292.5|45309.8|45289.8|0
1645209670000|2022-02-18 18:41:10|45310|45290|45309.8|45289.8|45310|45290|45307.5|45287.5|1
1645209680000|2022-02-18 18:41:20|45307.5|45287.5|45300|45280|45307.5|45287.5|45300|45280|2
1645209690000|2022-02-18 18:41:30|45299.8|45279.8|45297.5|45277.5|45299.8|45279.8|45295|45275|4
1645209700000|2022-02-18 18:41:40|45297.3|45277.3|45290|45270|45297.5|45277.5|45290|45270|0
1645209710000|2022-02-18 18:41:50|45292.5|45272.5|45290|45270|45292.5|45272.5|45287.5|45267.5|0
1645209720000|2022-02-18 18:42:00|45292.5|45272.5|45290|45270|45294.8|45274.8|45289.8|45269.8|1
1645209730000|2022-02-18 18:42:10|45292.3|45272.3|45290|45270|45292.3|45272.3|45290|45270|0
1645209740000|2022-02-18 18:42:20|45289.8|45269.8|45290|45270|45290|45270|45287.5|45267.5|0
1645209750000|2022-02-18 18:42:30|45290.2|45270.2|45294.8|45274.8|45297|45277|45290.2|45270.2|1
1645209760000|2022-02-18 18:42:40|45295|45275|45297.5|45277.5|45297.5|45277.5|45294.8|45274.8|1
1645209770000|2022-02-18 18:42:50|45299.8|45279.8|45297.3|45277.3|45299.8|45279.8|45297.3|45277.3|1
1645209780000|2022-02-18 18:43:00|45295|45275|45304.6|45284.6|45306.8|45286.8|45295|45275|4
1645209790000|2022-02-18 18:43:10|45302.3|45282.3|45305|45285|45305|45285|45302.3|45282.3|1
1645209800000|2022-02-18 18:43:20|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45305|45285|0
1645209810000|2022-02-18 18:43:30|45309.6|45289.6|45304.8|45284.8|45309.6|45289.6|45304.8|45284.8|3
1645209820000|2022-02-18 18:43:40|45305|45285|45305|45285|45307.3|45287.3|45304.8|45284.8|0
1645209830000|2022-02-18 18:43:50|45307.3|45287.3|45310|45290|45312.3|45292.3|45307.3|45287.3|1
1645209840000|2022-02-18 18:44:00|45312.3|45292.3|45314.6|45294.6|45314.6|45294.6|45310|45290|1
1645209850000|2022-02-18 18:44:10|45314.8|45294.8|45317.3|45297.3|45317.3|45297.3|45314.8|45294.8|1
1645209860000|2022-02-18 18:44:20|45315|45295|45317.3|45297.3|45317.5|45297.5|45315|45295|0
1645209870000|2022-02-18 18:44:30|45315|45295|45317.3|45297.3|45317.5|45297.5|45312.5|45292.5|0
1645209880000|2022-02-18 18:44:40|45317.5|45297.5|45317.5|45297.5|45317.5|45297.5|45314.8|45294.8|4
1645209890000|2022-02-18 18:44:50|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|1
1645209900000|2022-02-18 18:45:00|45317.5|45297.5|45322.3|45302.3|45322.3|45302.3|45317.5|45297.5|2
1645209910000|2022-02-18 18:45:10|45327.1|45307.1|45325|45305|45327.5|45307.5|45324.8|45304.8|7
1645209920000|2022-02-18 18:45:20|45324.8|45304.8|45327.5|45307.5|45329.8|45309.8|45324.8|45304.8|0
1645209930000|2022-02-18 18:45:30|45329.8|45309.8|45327.3|45307.3|45329.8|45309.8|45327.1|45307.1|10
1645209940000|2022-02-18 18:45:40|45327.1|45307.1|45324.8|45304.8|45327.3|45307.3|45324.8|45304.8|0
1645209950000|2022-02-18 18:45:50|45322.5|45302.5|45324.8|45304.8|45325|45305|45322.5|45302.5|0
1645209960000|2022-02-18 18:46:00|45322.5|45302.5|45327.5|45307.5|45327.5|45307.5|45322.5|45302.5|2
1645209970000|2022-02-18 18:46:10|45329.8|45309.8|45329.8|45309.8|45330|45310|45327.5|45307.5|3
1645209980000|2022-02-18 18:46:20|45327.5|45307.5|45325|45305|45327.5|45307.5|45324.8|45304.8|6
1645209990000|2022-02-18 18:46:30|45324.8|45304.8|45322.5|45302.5|45325|45305|45322.5|45302.5|1
1645210000000|2022-02-18 18:46:40|45325|45305|45325|45305|45325|45305|45325|45305|0
1645210010000|2022-02-18 18:46:50|45327.3|45307.3|45325|45305|45327.3|45307.3|45325|45305|1
1645210020000|2022-02-18 18:47:00|45322.5|45302.5|45327.5|45307.5|45327.5|45307.5|45322.5|45302.5|5
1645210030000|2022-02-18 18:47:10|45330|45310|45330|45310|45332.5|45312.5|45327.5|45307.5|9
1645210040000|2022-02-18 18:47:20|45329.8|45309.8|45332.3|45312.3|45332.5|45312.5|45327.5|45307.5|8
1645210050000|2022-02-18 18:47:30|45332.5|45312.5|45332.5|45312.5|45335|45315|45332.5|45312.5|1
1645210060000|2022-02-18 18:47:40|45334.8|45314.8|45332.5|45312.5|45335|45315|45332.5|45312.5|0
1645210070000|2022-02-18 18:47:50|45334.8|45314.8|45327.7|45307.7|45335|45315|45327.7|45307.7|1
1645210080000|2022-02-18 18:48:00|45330|45310|45327.5|45307.5|45332.3|45312.3|45327.5|45307.5|6
1645210090000|2022-02-18 18:48:10|45322.5|45302.5|45320.2|45300.2|45322.5|45302.5|45320|45300|0
1645210100000|2022-02-18 18:48:20|45322.3|45302.3|45322.5|45302.5|45322.5|45302.5|45320|45300|0
1645210110000|2022-02-18 18:48:30|45322.3|45302.3|45319.8|45299.8|45322.3|45302.3|45317.5|45297.5|2
1645210120000|2022-02-18 18:48:40|45320|45300|45319.8|45299.8|45320|45300|45317.5|45297.5|0
1645210130000|2022-02-18 18:48:50|45317.5|45297.5|45317.5|45297.5|45320|45300|45317.5|45297.5|7
1645210140000|2022-02-18 18:49:00|45317.1|45297.1|45312.5|45292.5|45317.1|45297.1|45312.3|45292.3|7
1645210150000|2022-02-18 18:49:10|45312.7|45292.7|45312.7|45292.7|45315|45295|45312.5|45292.5|1
1645210160000|2022-02-18 18:49:20|45314.8|45294.8|45315|45295|45315.2|45295.2|45312.5|45292.5|1
1645210170000|2022-02-18 18:49:30|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|8
1645210190000|2022-02-18 18:49:50|45317.5|45297.5|45317.5|45297.5|45320|45300|45317.5|45297.5|2
1645210200000|2022-02-18 18:50:00|45319.8|45299.8|45322.7|45302.7|45322.7|45302.7|45315|45295|6
1645210210000|2022-02-18 18:50:10|45320.2|45300.2|45317.5|45297.5|45320.2|45300.2|45317.5|45297.5|1
1645210220000|2022-02-18 18:50:20|45319.8|45299.8|45317.5|45297.5|45320.2|45300.2|45317.5|45297.5|4
1645210230000|2022-02-18 18:50:30|45317.7|45297.7|45320|45300|45320|45300|45317.5|45297.5|0
1645210240000|2022-02-18 18:50:40|45320.2|45300.2|45322.5|45302.5|45322.5|45302.5|45320.2|45300.2|0
1645210250000|2022-02-18 18:50:50|45320.2|45300.2|45324.8|45304.8|45324.8|45304.8|45320.2|45300.2|1
1645210260000|2022-02-18 18:51:00|45325|45305|45327.5|45307.5|45330|45310|45325|45305|2
1645210270000|2022-02-18 18:51:10|45329.8|45309.8|45327.7|45307.7|45332.5|45312.5|45327.5|45307.5|1
1645210280000|2022-02-18 18:51:20|45327.5|45307.5|45324.8|45304.8|45327.7|45307.7|45324.8|45304.8|4
1645210290000|2022-02-18 18:51:30|45327.1|45307.1|45327.3|45307.3|45327.3|45307.3|45324.8|45304.8|4
1645210300000|2022-02-18 18:51:40|45324.8|45304.8|45327.1|45307.1|45327.1|45307.1|45324.8|45304.8|1
1645210310000|2022-02-18 18:51:50|45324.8|45304.8|45327.5|45307.5|45329.8|45309.8|45324.8|45304.8|1
1645210320000|2022-02-18 18:52:00|45329.8|45309.8|45332.3|45312.3|45332.3|45312.3|45329.8|45309.8|7
1645210330000|2022-02-18 18:52:10|45330|45310|45332.5|45312.5|45334.8|45314.8|45330|45310|1
1645210340000|2022-02-18 18:52:20|45334.8|45314.8|45332.5|45312.5|45335|45315|45332.5|45312.5|0
1645210350000|2022-02-18 18:52:30|45332.3|45312.3|45329.8|45309.8|45332.3|45312.3|45329.8|45309.8|1
1645210360000|2022-02-18 18:52:40|45329.6|45309.6|45329.8|45309.8|45329.8|45309.8|45329.6|45309.6|2
1645210380000|2022-02-18 18:53:00|45329.6|45309.6|45322.5|45302.5|45329.6|45309.6|45322.5|45302.5|10
1645210390000|2022-02-18 18:53:10|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|0
1645210400000|2022-02-18 18:53:20|45322.5|45302.5|45325|45305|45325|45305|45322.5|45302.5|0
1645210410000|2022-02-18 18:53:30|45325.2|45305.2|45325|45305|45327.5|45307.5|45325|45305|0
1645210420000|2022-02-18 18:53:40|||||||||1
1645210430000|2022-02-18 18:53:50|||||||||1
1645210440000|2022-02-18 18:54:00|45327.5|45307.5|45324.8|45304.8|45329.8|45309.8|45324.8|45304.8|3
1645210450000|2022-02-18 18:54:10|45322.3|45302.3|45315|45295|45322.3|45302.3|45314.6|45294.6|13
1645210460000|2022-02-18 18:54:20|45317.3|45297.3|45315|45295|45319.8|45299.8|45315|45295|8
1645210470000|2022-02-18 18:54:30|45314.8|45294.8|45310|45290|45314.8|45294.8|45310|45290|6
1645210480000|2022-02-18 18:54:40|45314.8|45294.8|45315|45295|45317.5|45297.5|45312.5|45292.5|0
1645210490000|2022-02-18 18:54:50|45317.5|45297.5|45317.5|45297.5|45320|45300|45317.5|45297.5|1
1645210500000|2022-02-18 18:55:00|45317.3|45297.3|45312.5|45292.5|45317.5|45297.5|45312.5|45292.5|17
1645210510000|2022-02-18 18:55:10|45312.3|45292.3|45302.5|45282.5|45312.3|45292.3|45302.5|45282.5|5
1645210520000|2022-02-18 18:55:20|45302.3|45282.3|45302.3|45282.3|45302.5|45282.5|45300|45280|1
1645210530000|2022-02-18 18:55:30|45300|45280|45302.5|45282.5|45305|45285|45300|45280|3
1645210540000|2022-02-18 18:55:40|45302.7|45282.7|45305|45285|45307.3|45287.3|45300|45280|3
1645210550000|2022-02-18 18:55:50|45307.3|45287.3|45309.8|45289.8|45312.3|45292.3|45307.3|45287.3|0
1645210560000|2022-02-18 18:56:00|45312.3|45292.3|45312.3|45292.3|45314.6|45294.6|45312.3|45292.3|1
1645210570000|2022-02-18 18:56:10|45314.6|45294.6|45317.5|45297.5|45317.5|45297.5|45312.3|45292.3|4
1645210580000|2022-02-18 18:56:20|||||||||1
1645210590000|2022-02-18 18:56:30|45315|45295|45315|45295|45317.5|45297.5|45315|45295|8
1645210600000|2022-02-18 18:56:40|45314.8|45294.8|45307.3|45287.3|45314.8|45294.8|45307.3|45287.3|6
1645210610000|2022-02-18 18:56:50|45305|45285|45305|45285|45307.5|45287.5|45305|45285|1
1645210620000|2022-02-18 18:57:00|45305.2|45285.2|45307.5|45287.5|45314.6|45294.6|45305|45285|6
1645210630000|2022-02-18 18:57:10|45309.8|45289.8|45312.3|45292.3|45312.3|45292.3|45309.8|45289.8|4
1645210640000|2022-02-18 18:57:20|45310|45290|45314.8|45294.8|45314.8|45294.8|45310|45290|1
1645210650000|2022-02-18 18:57:30|45317.1|45297.1|45319.8|45299.8|45319.8|45299.8|45314.8|45294.8|13
1645210660000|2022-02-18 18:57:40|45315|45295|45319.8|45299.8|45319.8|45299.8|45315|45295|0
1645210670000|2022-02-18 18:57:50|||||||||6
1645210680000|2022-02-18 18:58:00|45317.5|45297.5|45324.6|45304.6|45324.6|45304.6|45317.5|45297.5|5
1645210690000|2022-02-18 18:58:10|45322.1|45302.1|45314.8|45294.8|45324.3|45304.3|45314.8|45294.8|3
1645210700000|2022-02-18 18:58:20|45314.6|45294.6|45314.8|45294.8|45314.8|45294.8|45314.6|45294.6|0
1645210710000|2022-02-18 18:58:30|45314.6|45294.6|45314.8|45294.8|45314.8|45294.8|45314.6|45294.6|0
1645210720000|2022-02-18 18:58:40|45314.6|45294.6|45314.8|45294.8|45314.8|45294.8|45314.6|45294.6|5
1645210730000|2022-02-18 18:58:50|45312.3|45292.3|45314.8|45294.8|45314.8|45294.8|45312.3|45292.3|1
1645210740000|2022-02-18 18:59:00|45314.6|45294.6|45320|45300|45324.8|45304.8|45314.6|45294.6|10
1645210750000|2022-02-18 18:59:10|45322.3|45302.3|45317.5|45297.5|45322.5|45302.5|45317.5|45297.5|0
1645210760000|2022-02-18 18:59:20|45317.3|45297.3|45317.5|45297.5|45317.5|45297.5|45317.3|45297.3|3
1645210770000|2022-02-18 18:59:30|45317.1|45297.1|45314.8|45294.8|45317.1|45297.1|45314.8|45294.8|1
1645210780000|2022-02-18 18:59:40|45310|45290|45310|45290|45310|45290|45310|45290|0
1645210790000|2022-02-18 18:59:50|45309.8|45289.8|45319.8|45299.8|45319.8|45299.8|45309.8|45289.8|7
1645210800000|2022-02-18 19:00:00|45322.1|45302.1|45315|45295|45322.1|45302.1|45315|45295|4
1645210810000|2022-02-18 19:00:10|45314.8|45294.8|45300|45280|45315|45295|45300|45280|12
1645210820000|2022-02-18 19:00:20|45302.3|45282.3|45300|45280|45302.5|45282.5|45300|45280|8
1645210830000|2022-02-18 19:00:30|45299.8|45279.8|45302.5|45282.5|45302.5|45282.5|45299.8|45279.8|12
1645210840000|2022-02-18 19:00:40|45302.7|45282.7|45304.6|45284.6|45307.3|45287.3|45302.5|45282.5|2
1645210850000|2022-02-18 19:00:50|45304.8|45284.8|45295|45275|45304.8|45284.8|45294.8|45274.8|3
1645210860000|2022-02-18 19:01:00|45297.3|45277.3|45295|45275|45299.8|45279.8|45294.8|45274.8|1
1645210870000|2022-02-18 19:01:10|45297.3|45277.3|45304.8|45284.8|45304.8|45284.8|45295|45275|3
1645210880000|2022-02-18 19:01:20|45307.3|45287.3|45309.8|45289.8|45309.8|45289.8|45307.3|45287.3|2
1645210890000|2022-02-18 19:01:30|45312.3|45292.3|45314.8|45294.8|45314.8|45294.8|45309.8|45289.8|1
1645210900000|2022-02-18 19:01:40|45312.3|45292.3|45317.1|45297.1|45317.3|45297.3|45309.8|45289.8|1
1645210910000|2022-02-18 19:01:50|45314.8|45294.8|45315|45295|45317.5|45297.5|45314.8|45294.8|0
1645210920000|2022-02-18 19:02:00|45312.7|45292.7|45312.5|45292.5|45315|45295|45312.3|45292.3|3
1645210930000|2022-02-18 19:02:10|45312.3|45292.3|45314.8|45294.8|45317.3|45297.3|45310|45290|0
1645210940000|2022-02-18 19:02:20|45312.5|45292.5|45312.5|45292.5|45314.8|45294.8|45310|45290|2
1645210950000|2022-02-18 19:02:30|45314.8|45294.8|45312.3|45292.3|45314.8|45294.8|45310|45290|0
1645210960000|2022-02-18 19:02:40|45310|45290|45314.8|45294.8|45314.8|45294.8|45310|45290|0
1645210970000|2022-02-18 19:02:50|45317.1|45297.1|45319.6|45299.6|45321.8|45301.8|45317.1|45297.1|0
1645210980000|2022-02-18 19:03:00|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|45317.3|45297.3|0
1645210990000|2022-02-18 19:03:10|45322.1|45302.1|45322.3|45302.3|45322.3|45302.3|45319.8|45299.8|1
1645211000000|2022-02-18 19:03:20|45322.1|45302.1|45322.3|45302.3|45322.3|45302.3|45322.1|45302.1|0
1645211010000|2022-02-18 19:03:30|45322.5|45302.5|45322.3|45302.3|45322.5|45302.5|45322.1|45302.1|0
1645211020000|2022-02-18 19:03:40|45322.1|45302.1|45319.8|45299.8|45322.1|45302.1|45319.8|45299.8|1
1645211040000|2022-02-18 19:04:00|45320|45300|45324.6|45304.6|45324.8|45304.8|45319.8|45299.8|3
1645211050000|2022-02-18 19:04:10|45322.3|45302.3|45319.8|45299.8|45324.8|45304.8|45319.8|45299.8|0
1645211060000|2022-02-18 19:04:20|45322.1|45302.1|45324.8|45304.8|45324.8|45304.8|45319.8|45299.8|0
1645211070000|2022-02-18 19:04:30|45327.1|45307.1|45324.8|45304.8|45327.1|45307.1|45324.8|45304.8|0
1645211080000|2022-02-18 19:04:40|45327.1|45307.1|45324.8|45304.8|45327.1|45307.1|45324.8|45304.8|2
1645211090000|2022-02-18 19:04:50|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45324.8|45304.8|1
1645211100000|2022-02-18 19:05:00|45324.8|45304.8|45324.8|45304.8|45329.6|45309.6|45324.8|45304.8|8
1645211110000|2022-02-18 19:05:10|45327.3|45307.3|45324.6|45304.6|45327.3|45307.3|45324.6|45304.6|3
1645211120000|2022-02-18 19:05:20|45322.3|45302.3|45322.3|45302.3|45324.6|45304.6|45322.1|45302.1|6
1645211130000|2022-02-18 19:05:30|45324.8|45304.8|45319.8|45299.8|45324.8|45304.8|45319.8|45299.8|0
1645211140000|2022-02-18 19:05:40|45320|45300|45317.5|45297.5|45320|45300|45317.5|45297.5|3
1645211150000|2022-02-18 19:05:50|45317.3|45297.3|45317.3|45297.3|45319.8|45299.8|45317.3|45297.3|0
1645211160000|2022-02-18 19:06:00|45319.8|45299.8|45314.8|45294.8|45319.8|45299.8|45314.8|45294.8|2
1645211170000|2022-02-18 19:06:10|45314.6|45294.6|45305|45285|45314.8|45294.8|45305|45285|10
1645211180000|2022-02-18 19:06:20|45304.8|45284.8|45302.5|45282.5|45304.8|45284.8|45302.3|45282.3|2
1645211190000|2022-02-18 19:06:30|45302.3|45282.3|45292.7|45272.7|45302.5|45282.5|45292.7|45272.7|5
1645211200000|2022-02-18 19:06:40|45295|45275|45290|45270|45295|45275|45290|45270|0
1645211210000|2022-02-18 19:06:50|45292.3|45272.3|45290|45270|45294.6|45274.6|45290|45270|1
1645211220000|2022-02-18 19:07:00|45292.3|45272.3|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|0
1645211230000|2022-02-18 19:07:10|45292.5|45272.5|45292.3|45272.3|45294.8|45274.8|45287.7|45267.7|2
1645211240000|2022-02-18 19:07:20|45290|45270|45282.7|45262.7|45290|45270|45282.7|45262.7|9
1645211250000|2022-02-18 19:07:30|45282.5|45262.5|45277.3|45257.3|45282.5|45262.5|45277.3|45257.3|1
1645211260000|2022-02-18 19:07:40|45279.6|45259.6|45277.5|45257.5|45279.6|45259.6|45275|45255|0
1645211270000|2022-02-18 19:07:50|45279.8|45259.8|45280|45260|45282.3|45262.3|45279.8|45259.8|1
1645211280000|2022-02-18 19:08:00|45282.3|45262.3|45282.3|45262.3|45287.1|45267.1|45280|45260|1
1645211290000|2022-02-18 19:08:10|45284.8|45264.8|45289.8|45269.8|45289.8|45269.8|45284.8|45264.8|0
1645211300000|2022-02-18 19:08:20|45287.3|45267.3|45287.3|45267.3|45289.8|45269.8|45285|45265|0
1645211310000|2022-02-18 19:08:30|45285|45265|45289.8|45269.8|45289.8|45269.8|45285|45265|1
1645211320000|2022-02-18 19:08:40|45292.1|45272.1|45292.1|45272.1|45292.1|45272.1|45289.8|45269.8|4
1645211330000|2022-02-18 19:08:50|45289.8|45269.8|45292.1|45272.1|45292.3|45272.3|45289.8|45269.8|0
1645211340000|2022-02-18 19:09:00|45289.8|45269.8|45290|45270|45292.3|45272.3|45287.5|45267.5|1
1645211350000|2022-02-18 19:09:10|45292.3|45272.3|45290|45270|45292.5|45272.5|45290|45270|1
1645211360000|2022-02-18 19:09:20|45292.3|45272.3|45289.8|45269.8|45294.6|45274.6|45289.8|45269.8|1
1645211370000|2022-02-18 19:09:30|45290|45270|45290|45270|45290|45270|45285|45265|1
1645211380000|2022-02-18 19:09:40|45289.8|45269.8|45285|45265|45292.3|45272.3|45285|45265|0
1645211390000|2022-02-18 19:09:50|45287.3|45267.3|45289.8|45269.8|45290|45270|45287.3|45267.3|0
1645211400000|2022-02-18 19:10:00|45290|45270|45289.6|45269.6|45292.3|45272.3|45289.6|45269.6|1
1645211410000|2022-02-18 19:10:10|45287.3|45267.3|45290|45270|45292.3|45272.3|45287.3|45267.3|0
1645211420000|2022-02-18 19:10:20|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|45290|45270|0
1645211430000|2022-02-18 19:10:30|45290|45270|45295|45275|45297.3|45277.3|45290|45270|2
1645211440000|2022-02-18 19:10:40|45294.8|45274.8|45294.8|45274.8|45294.8|45274.8|45292.5|45272.5|0
1645211450000|2022-02-18 19:10:50|||||||||5
1645211460000|2022-02-18 19:11:00|45297.5|45277.5|45295|45275|45297.5|45277.5|45295|45275|3
1645211470000|2022-02-18 19:11:10|45294.8|45274.8|45297.3|45277.3|45299.8|45279.8|45294.8|45274.8|0
1645211480000|2022-02-18 19:11:20|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45294.8|45274.8|0
1645211490000|2022-02-18 19:11:30|45297.3|45277.3|45287.1|45267.1|45299.6|45279.6|45286.8|45266.8|32
1645211500000|2022-02-18 19:11:40|45286.8|45266.8|45279.6|45259.6|45286.8|45266.8|45279.6|45259.6|2
1645211510000|2022-02-18 19:11:50|45281.8|45261.8|45284.3|45264.3|45284.3|45264.3|45279.3|45259.3|2
1645211520000|2022-02-18 19:12:00|45286.6|45266.6|45286.6|45266.6|45289.1|45269.1|45284.3|45264.3|0
1645211530000|2022-02-18 19:12:10|45286.8|45266.8|45284.3|45264.3|45289.1|45269.1|45284.3|45264.3|0
1645211540000|2022-02-18 19:12:20|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45284.3|45264.3|0
1645211550000|2022-02-18 19:12:30|45291.6|45271.6|45289.3|45269.3|45291.6|45271.6|45289.3|45269.3|0
1645211560000|2022-02-18 19:12:40|45291.6|45271.6|45293.9|45273.9|45293.9|45273.9|45291.6|45271.6|0
1645211570000|2022-02-18 19:12:50|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|1
1645211580000|2022-02-18 19:13:00|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|45296.6|45276.6|0
1645211590000|2022-02-18 19:13:10|45298.9|45278.9|45299.3|45279.3|45299.3|45279.3|45296.6|45276.6|4
1645211600000|2022-02-18 19:13:20|45301.6|45281.6|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|0
1645211610000|2022-02-18 19:13:30|45299.3|45279.3|45299.3|45279.3|45301.6|45281.6|45299.3|45279.3|0
1645211620000|2022-02-18 19:13:40|45299.6|45279.6|45299.3|45279.3|45299.6|45279.6|45297.1|45277.1|0
1645211630000|2022-02-18 19:13:50|45297.1|45277.1|45297.1|45277.1|45299.3|45279.3|45297.1|45277.1|1
1645211640000|2022-02-18 19:14:00|45299.3|45279.3|45297.1|45277.1|45299.3|45279.3|45297.1|45277.1|0
1645211650000|2022-02-18 19:14:10|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|0
1645211660000|2022-02-18 19:14:20|45296.8|45276.8|45294.6|45274.6|45299.1|45279.1|45294.6|45274.6|1
1645211670000|2022-02-18 19:14:30|45296.8|45276.8|45304.1|45284.1|45304.1|45284.1|45296.8|45276.8|0
1645211680000|2022-02-18 19:14:40|45301.6|45281.6|45301.6|45281.6|45301.6|45281.6|45301.6|45281.6|5
1645211690000|2022-02-18 19:14:50|45304.1|45284.1|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|1
1645211700000|2022-02-18 19:15:00|45299.3|45279.3|45296.8|45276.8|45299.3|45279.3|45294.6|45274.6|1
1645211710000|2022-02-18 19:15:10|45294.6|45274.6|45294.3|45274.3|45296.6|45276.6|45289.8|45269.8|1
1645211720000|2022-02-18 19:15:20|45294.6|45274.6|45294.3|45274.3|45297.1|45277.1|45294.3|45274.3|0
1645211730000|2022-02-18 19:15:30|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|0
1645211740000|2022-02-18 19:15:40|45294.3|45274.3|45284.6|45264.6|45294.3|45274.3|45284.3|45264.3|17
1645211750000|2022-02-18 19:15:50|45287.1|45267.1|45299.1|45279.1|45299.3|45279.3|45287.1|45267.1|13
1645211760000|2022-02-18 19:16:00|45299.3|45279.3|45309.3|45289.3|45311.6|45291.6|45299.3|45279.3|4
1645211770000|2022-02-18 19:16:10|45309.6|45289.6|45309.6|45289.6|45311.8|45291.8|45309.3|45289.3|0
1645211780000|2022-02-18 19:16:20|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45309.3|45289.3|0
1645211790000|2022-02-18 19:16:30|45314.6|45294.6|45309.3|45289.3|45314.6|45294.6|45307.3|45287.3|5
1645211800000|2022-02-18 19:16:40|45311.8|45291.8|45309.3|45289.3|45312.1|45292.1|45309.3|45289.3|0
1645211810000|2022-02-18 19:16:50|45309.6|45289.6|45316.6|45296.6|45319.1|45299.1|45309.6|45289.6|7
1645211820000|2022-02-18 19:17:00|45316.8|45296.8|45311.6|45291.6|45316.8|45296.8|45311.6|45291.6|1
1645211830000|2022-02-18 19:17:10|45311.8|45291.8|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|1
1645211840000|2022-02-18 19:17:20|45311.8|45291.8|45316.6|45296.6|45316.6|45296.6|45311.8|45291.8|0
1645211850000|2022-02-18 19:17:30|45314.3|45294.3|45314.1|45294.1|45316.8|45296.8|45311.6|45291.6|9
1645211860000|2022-02-18 19:17:40|45311.6|45291.6|45314.1|45294.1|45314.1|45294.1|45311.6|45291.6|0
1645211870000|2022-02-18 19:17:50|45314.3|45294.3|45314.1|45294.1|45316.6|45296.6|45311.8|45291.8|3
1645211880000|2022-02-18 19:18:00|45314.3|45294.3|45317.3|45297.3|45319.8|45299.8|45314.3|45294.3|5
1645211890000|2022-02-18 19:18:10|45319.6|45299.6|45316.8|45296.8|45321.8|45301.8|45316.8|45296.8|3
1645211900000|2022-02-18 19:18:20|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45314.8|45294.8|0
1645211910000|2022-02-18 19:18:30|45321.8|45301.8|45321.8|45301.8|45324.1|45304.1|45316.8|45296.8|0
1645211920000|2022-02-18 19:18:40|45324.1|45304.1|45321.8|45301.8|45324.3|45304.3|45319.3|45299.3|6
1645211930000|2022-02-18 19:18:50|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|0
1645211940000|2022-02-18 19:19:00|45321.8|45301.8|45324.3|45304.3|45326.8|45306.8|45321.8|45301.8|3
1645211950000|2022-02-18 19:19:10|45324.1|45304.1|45324.6|45304.6|45326.8|45306.8|45321.8|45301.8|1
1645211960000|2022-02-18 19:19:20|45326.8|45306.8|45324.6|45304.6|45329.3|45309.3|45324.6|45304.6|0
1645211970000|2022-02-18 19:19:30|45326.8|45306.8|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|0
1645211980000|2022-02-18 19:19:40|45326.6|45306.6|45329.3|45309.3|45329.3|45309.3|45324.3|45304.3|5
1645211990000|2022-02-18 19:19:50|45329.6|45309.6|45331.8|45311.8|45331.8|45311.8|45329.3|45309.3|0
1645212000000|2022-02-18 19:20:00|45334.1|45314.1|45327.1|45307.1|45334.1|45314.1|45326.8|45306.8|5
1645212010000|2022-02-18 19:20:10|45329.3|45309.3|45334.3|45314.3|45334.3|45314.3|45329.3|45309.3|4
1645212020000|2022-02-18 19:20:20|45336.8|45316.8|45334.3|45314.3|45336.8|45316.8|45334.3|45314.3|2
1645212030000|2022-02-18 19:20:30|45337.1|45317.1|45336.8|45316.8|45339.1|45319.1|45336.8|45316.8|0
1645212040000|2022-02-18 19:20:40|45339.1|45319.1|45339.3|45319.3|45339.3|45319.3|45336.8|45316.8|7
1645212050000|2022-02-18 19:20:50|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45339.3|45319.3|3
1645212060000|2022-02-18 19:21:00|45339.6|45319.6|45352.1|45332.1|45352.1|45332.1|45339.3|45319.3|8
1645212070000|2022-02-18 19:21:10|45354.3|45334.3|45349.3|45329.3|45354.3|45334.3|45349.3|45329.3|7
1645212080000|2022-02-18 19:21:20|45347.1|45327.1|45349.3|45329.3|45349.3|45329.3|45344.6|45324.6|0
1645212090000|2022-02-18 19:21:30|||||||||2
1645212100000|2022-02-18 19:21:40|45349.1|45329.1|45344.3|45324.3|45349.3|45329.3|45344.3|45324.3|2
1645212110000|2022-02-18 19:21:50|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|5
1645212120000|2022-02-18 19:22:00|45347.1|45327.1|45346.8|45326.8|45349.6|45329.6|45346.8|45326.8|2
1645212130000|2022-02-18 19:22:10|45349.6|45329.6|45346.8|45326.8|45349.6|45329.6|45344.3|45324.3|5
1645212140000|2022-02-18 19:22:20|45347.1|45327.1|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|1
1645212150000|2022-02-18 19:22:30|45349.8|45329.8|45352.1|45332.1|45352.1|45332.1|45349.3|45329.3|11
1645212160000|2022-02-18 19:22:40|45354.3|45334.3|45356.6|45336.6|45356.6|45336.6|45354.3|45334.3|7
1645212170000|2022-02-18 19:22:50|45354.3|45334.3|45357.1|45337.1|45357.1|45337.1|45354.3|45334.3|6
1645212180000|2022-02-18 19:23:00|45356.8|45336.8|45371.8|45351.8|45371.8|45351.8|45356.8|45336.8|7
1645212190000|2022-02-18 19:23:10|45369.3|45349.3|45374.1|45354.1|45374.1|45354.1|45369.3|45349.3|11
1645212200000|2022-02-18 19:23:20|45371.6|45351.6|45369.6|45349.6|45374.3|45354.3|45369.3|45349.3|3
1645212210000|2022-02-18 19:23:30|45369.3|45349.3|45374.3|45354.3|45374.3|45354.3|45369.3|45349.3|0
1645212220000|2022-02-18 19:23:40|45374.1|45354.1|45374.3|45354.3|45374.6|45354.6|45371.8|45351.8|2
1645212230000|2022-02-18 19:23:50|45376.8|45356.8|45376.8|45356.8|45379.3|45359.3|45374.6|45354.6|3
1645212240000|2022-02-18 19:24:00|45379.3|45359.3|45389.6|45369.6|45389.6|45369.6|45379.3|45359.3|16
1645212250000|2022-02-18 19:24:10|45389.3|45369.3|45396.6|45376.6|45396.6|45376.6|45389.3|45369.3|1
1645212260000|2022-02-18 19:24:20|45394.3|45374.3|45394.6|45374.6|45396.8|45376.8|45392.1|45372.1|2
1645212270000|2022-02-18 19:24:30|45396.8|45376.8|45396.8|45376.8|45399.3|45379.3|45394.6|45374.6|14
1645212280000|2022-02-18 19:24:40|45397.1|45377.1|45399.6|45379.6|45399.6|45379.6|45396.8|45376.8|5
1645212290000|2022-02-18 19:24:50|45401.8|45381.8|45399.6|45379.6|45401.8|45381.8|45399.3|45379.3|4
1645212300000|2022-02-18 19:25:00|45399.3|45379.3|45394.3|45374.3|45399.3|45379.3|45394.3|45374.3|10
1645212310000|2022-02-18 19:25:10|45394.1|45374.1|45380|45360|45394.1|45374.1|45380|45360|0
1645212320000|2022-02-18 19:25:20|45384.6|45364.6|45382.3|45362.3|45384.6|45364.6|45380|45360|2
1645212330000|2022-02-18 19:25:30|45380|45360|45382.1|45362.1|45384.6|45364.6|45379.8|45359.8|1
1645212340000|2022-02-18 19:25:40|45384.3|45364.3|45376.8|45356.8|45384.3|45364.3|45376.8|45356.8|0
1645212350000|2022-02-18 19:25:50|45379.1|45359.1|45369.6|45349.6|45379.1|45359.1|45369.6|45349.6|1
1645212360000|2022-02-18 19:26:00|45371.8|45351.8|45369.3|45349.3|45374.3|45354.3|45369.3|45349.3|4
1645212370000|2022-02-18 19:26:10|45369.1|45349.1|45366.8|45346.8|45369.1|45349.1|45364.6|45344.6|0
1645212380000|2022-02-18 19:26:20|45369.1|45349.1|45369.3|45349.3|45369.3|45349.3|45366.8|45346.8|2
1645212390000|2022-02-18 19:26:30|45371.6|45351.6|45379.3|45359.3|45379.3|45359.3|45369.3|45349.3|7
1645212400000|2022-02-18 19:26:40|45376.8|45356.8|45374.6|45354.6|45376.8|45356.8|45369.8|45349.8|2
1645212420000|2022-02-18 19:27:00|45372.3|45352.3|45379.3|45359.3|45379.3|45359.3|45369.8|45349.8|4
1645212430000|2022-02-18 19:27:10|45381.6|45361.6|45386.8|45366.8|45386.8|45366.8|45381.6|45361.6|2
1645212440000|2022-02-18 19:27:20|45386.6|45366.6|45381.8|45361.8|45386.8|45366.8|45379.6|45359.6|4
1645212450000|2022-02-18 19:27:30|45379.3|45359.3|45374.6|45354.6|45381.8|45361.8|45372.5|45352.5|13
1645212460000|2022-02-18 19:27:40|45374.3|45354.3|45374.1|45354.1|45376.8|45356.8|45374.1|45354.1|2
1645212470000|2022-02-18 19:27:50|45374.3|45354.3|45371.8|45351.8|45374.3|45354.3|45371.8|45351.8|1
1645212480000|2022-02-18 19:28:00|45374.3|45354.3|45379.3|45359.3|45379.3|45359.3|45374.1|45354.1|1
1645212490000|2022-02-18 19:28:10|45384.1|45364.1|45392.1|45372.1|45392.1|45372.1|45384.1|45364.1|3
1645212500000|2022-02-18 19:28:20|45389.8|45369.8|45389.8|45369.8|45394.6|45374.6|45389.8|45369.8|0
1645212510000|2022-02-18 19:28:30|45392.1|45372.1|45396.8|45376.8|45399.3|45379.3|45392.1|45372.1|1
1645212520000|2022-02-18 19:28:40|45394.6|45374.6|45399.6|45379.6|45401.8|45381.8|45394.6|45374.6|2
1645212530000|2022-02-18 19:28:50|45401.8|45381.8|45399.6|45379.6|45402.1|45382.1|45399.6|45379.6|3
1645212540000|2022-02-18 19:29:00|45402.1|45382.1|45411.6|45391.6|45411.8|45391.8|45397.1|45377.1|11
1645212550000|2022-02-18 19:29:10|45411.8|45391.8|45414.3|45394.3|45414.3|45394.3|45411.6|45391.6|6
1645212560000|2022-02-18 19:29:20|45414.1|45394.1|45411.6|45391.6|45414.3|45394.3|45411.6|45391.6|2
1645212570000|2022-02-18 19:29:30|45409.3|45389.3|45411.8|45391.8|45414.1|45394.1|45409.3|45389.3|8
1645212580000|2022-02-18 19:29:40|45414.1|45394.1|45402.3|45382.3|45414.1|45394.1|45402.3|45382.3|1
1645212590000|2022-02-18 19:29:50|45404.3|45384.3|45402.1|45382.1|45404.6|45384.6|45399.8|45379.8|1
1645212600000|2022-02-18 19:30:00|45399.6|45379.6|45399.6|45379.6|45402.1|45382.1|45397.1|45377.1|1
1645212610000|2022-02-18 19:30:10|45401.8|45381.8|45406.6|45386.6|45406.6|45386.6|45401.8|45381.8|1
1645212620000|2022-02-18 19:30:20|45404.3|45384.3|45397.1|45377.1|45406.6|45386.6|45394.8|45374.8|13
1645212630000|2022-02-18 19:30:30|45399.6|45379.6|45399.3|45379.3|45401.8|45381.8|45396.8|45376.8|3
1645212640000|2022-02-18 19:30:40|45397.1|45377.1|45399.3|45379.3|45399.3|45379.3|45397.1|45377.1|1
1645212650000|2022-02-18 19:30:50|45399.6|45379.6|45404.1|45384.1|45404.1|45384.1|45399.6|45379.6|7
1645212660000|2022-02-18 19:31:00|45404.3|45384.3|45406.8|45386.8|45406.8|45386.8|45404.3|45384.3|0
1645212670000|2022-02-18 19:31:10|45409.3|45389.3|45409.3|45389.3|45409.3|45389.3|45406.8|45386.8|0
1645212690000|2022-02-18 19:31:30|||||||||2
1645212700000|2022-02-18 19:31:40|45411.6|45391.6|45411.6|45391.6|45411.6|45391.6|45409.3|45389.3|0
1645212710000|2022-02-18 19:31:50|45409.3|45389.3|45419.3|45399.3|45419.3|45399.3|45409.3|45389.3|9
1645212720000|2022-02-18 19:32:00|45417.1|45397.1|45419.3|45399.3|45421.8|45401.8|45414.6|45394.6|4
1645212730000|2022-02-18 19:32:10|45414.6|45394.6|45421.6|45401.6|45423.9|45403.9|45414.3|45394.3|4
1645212740000|2022-02-18 19:32:20|45423.9|45403.9|45431.8|45411.8|45431.8|45411.8|45423.9|45403.9|6
1645212750000|2022-02-18 19:32:30|45432.1|45412.1|45434.1|45414.1|45436.6|45416.6|45431.8|45411.8|6
1645212760000|2022-02-18 19:32:40|45431.8|45411.8|45439.1|45419.1|45439.1|45419.1|45431.8|45411.8|1
1645212770000|2022-02-18 19:32:50|45434.6|45414.6|45436.8|45416.8|45439.1|45419.1|45434.3|45414.3|1
1645212780000|2022-02-18 19:33:00|45434.6|45414.6|45441.6|45421.6|45441.6|45421.6|45434.6|45414.6|2
1645212790000|2022-02-18 19:33:10|45439.3|45419.3|45441.6|45421.6|45443.9|45423.9|45439.3|45419.3|5
1645212800000|2022-02-18 19:33:20|45439.3|45419.3|45439.3|45419.3|45439.3|45419.3|45436.6|45416.6|4
1645212810000|2022-02-18 19:33:30|45437.1|45417.1|45434.1|45414.1|45437.1|45417.1|45434.1|45414.1|6
1645212820000|2022-02-18 19:33:40|45433.9|45413.9|45433.7|45413.7|45433.9|45413.9|45433.7|45413.7|0
1645212830000|2022-02-18 19:33:50|45431.4|45411.4|45421.8|45401.8|45431.4|45411.4|45419.8|45399.8|19
1645212840000|2022-02-18 19:34:00|45422.1|45402.1|45426.6|45406.6|45426.8|45406.8|45419.3|45399.3|5
1645212850000|2022-02-18 19:34:10|45426.8|45406.8|45429.1|45409.1|45429.1|45409.1|45426.6|45406.6|0
1645212860000|2022-02-18 19:34:20|45429.3|45409.3|45429.3|45409.3|45431.8|45411.8|45429.3|45409.3|2
1645212870000|2022-02-18 19:34:30|45431.6|45411.6|45429.3|45409.3|45431.8|45411.8|45429.3|45409.3|0
1645212880000|2022-02-18 19:34:40|45431.8|45411.8|45434.1|45414.1|45434.3|45414.3|45431.8|45411.8|1
1645212890000|2022-02-18 19:34:50|45434.3|45414.3|45431.8|45411.8|45434.3|45414.3|45431.6|45411.6|1
1645212900000|2022-02-18 19:35:00|45434.1|45414.1|45431.8|45411.8|45434.3|45414.3|45431.6|45411.6|3
1645212910000|2022-02-18 19:35:10|45434.1|45414.1|45434.6|45414.6|45439.3|45419.3|45431.8|45411.8|4
1645212920000|2022-02-18 19:35:20|45432.3|45412.3|45434.1|45414.1|45436.6|45416.6|45432.1|45412.1|8
1645212930000|2022-02-18 19:35:30|45436.4|45416.4|45436.6|45416.6|45439.1|45419.1|45433.9|45413.9|8
1645212940000|2022-02-18 19:35:40|45436.8|45416.8|45436.8|45416.8|45439.1|45419.1|45436.6|45416.6|0
1645212950000|2022-02-18 19:35:50|45439.1|45419.1|45439.3|45419.3|45439.3|45419.3|45436.6|45416.6|1
1645212960000|2022-02-18 19:36:00|45437.1|45417.1|45437.1|45417.1|45439.3|45419.3|45437.1|45417.1|1
1645212970000|2022-02-18 19:36:10|45436.8|45416.8|45439.3|45419.3|45439.3|45419.3|45436.8|45416.8|2
1645212980000|2022-02-18 19:36:20|45436.8|45416.8|45436.8|45416.8|45437.1|45417.1|45436.8|45416.8|0
1645212990000|2022-02-18 19:36:30|45437.1|45417.1|45444.1|45424.1|45444.1|45424.1|45436.8|45416.8|6
1645213000000|2022-02-18 19:36:40|45441.8|45421.8|45444.1|45424.1|45444.3|45424.3|45441.6|45421.6|0
1645213010000|2022-02-18 19:36:50|45441.8|45421.8|45441.8|45421.8|45444.1|45424.1|45441.8|45421.8|0
1645213020000|2022-02-18 19:37:00|45444.1|45424.1|45441.6|45421.6|45444.1|45424.1|45441.6|45421.6|2
1645213030000|2022-02-18 19:37:10|45439.3|45419.3|45436.8|45416.8|45439.3|45419.3|45436.8|45416.8|8
1645213040000|2022-02-18 19:37:20|45434.3|45414.3|45434.1|45414.1|45434.3|45414.3|45434.1|45414.1|2
1645213050000|2022-02-18 19:37:30|45432.1|45412.1|45436.8|45416.8|45439.1|45419.1|45431.8|45411.8|1
1645213060000|2022-02-18 19:37:40|45439.1|45419.1|45434.3|45414.3|45439.1|45419.1|45432.1|45412.1|3
1645213070000|2022-02-18 19:37:50|45431.8|45411.8|45429.3|45409.3|45432.1|45412.1|45426.8|45406.8|0
1645213080000|2022-02-18 19:38:00|45429.6|45409.6|45428.9|45408.9|45429.6|45409.6|45426.6|45406.6|1
1645213090000|2022-02-18 19:38:10|45426.6|45406.6|45422.1|45402.1|45429.1|45409.1|45422.1|45402.1|2
1645213100000|2022-02-18 19:38:20|45424.3|45404.3|45421.6|45401.6|45424.3|45404.3|45419.3|45399.3|0
1645213110000|2022-02-18 19:38:30|45424.3|45404.3|45424.1|45404.1|45424.3|45404.3|45421.6|45401.6|2
1645213120000|2022-02-18 19:38:40|45421.8|45401.8|45424.1|45404.1|45424.1|45404.1|45421.6|45401.6|0
1645213130000|2022-02-18 19:38:50|45421.8|45401.8|45421.8|45401.8|45424.3|45404.3|45421.8|45401.8|2
1645213140000|2022-02-18 19:39:00|45421.6|45401.6|45421.6|45401.6|45424.1|45404.1|45421.6|45401.6|4
1645213150000|2022-02-18 19:39:10|45411.9|45391.9|45414.4|45394.4|45414.4|45394.4|45409.6|45389.6|5
1645213160000|2022-02-18 19:39:20|45411.9|45391.9|45404.6|45384.6|45411.9|45391.9|45404.6|45384.6|2
1645213170000|2022-02-18 19:39:30|45409.4|45389.4|45408.9|45388.9|45409.4|45389.4|45404.4|45384.4|3
1645213180000|2022-02-18 19:39:40|45406.6|45386.6|45409.4|45389.4|45409.4|45389.4|45406.6|45386.6|1
1645213190000|2022-02-18 19:39:50|45407.1|45387.1|45409.4|45389.4|45411.6|45391.6|45407.1|45387.1|0
1645213200000|2022-02-18 19:40:00|45411.6|45391.6|45406.9|45386.9|45411.6|45391.6|45406.9|45386.9|0
1645213210000|2022-02-18 19:40:10|45406.6|45386.6|45401.6|45381.6|45406.6|45386.6|45399.8|45379.8|2
1645213220000|2022-02-18 19:40:20|45399.1|45379.1|45396.6|45376.6|45399.4|45379.4|45396.6|45376.6|1
1645213230000|2022-02-18 19:40:30|45399.4|45379.4|45396.9|45376.9|45399.4|45379.4|45396.9|45376.9|2
1645213240000|2022-02-18 19:40:40|45399.1|45379.1|45396.9|45376.9|45399.4|45379.4|45396.6|45376.6|0
1645213250000|2022-02-18 19:40:50|45399.1|45379.1|45399.1|45379.1|45399.4|45379.4|45396.9|45376.9|0
1645213260000|2022-02-18 19:41:00|45399.4|45379.4|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|0
1645213270000|2022-02-18 19:41:10|45392.1|45372.1|45392.1|45372.1|45396.9|45376.9|45392.1|45372.1|0
1645213280000|2022-02-18 19:41:20|45394.4|45374.4|45394.1|45374.1|45396.6|45376.6|45391.9|45371.9|3
1645213290000|2022-02-18 19:41:30|45394.4|45374.4|45394.1|45374.1|45394.4|45374.4|45391.9|45371.9|0
1645213300000|2022-02-18 19:41:40|45391.9|45371.9|45396.6|45376.6|45396.6|45376.6|45391.9|45371.9|0
1645213310000|2022-02-18 19:41:50|45394.4|45374.4|45394.1|45374.1|45394.4|45374.4|45391.9|45371.9|0
1645213320000|2022-02-18 19:42:00|45394.4|45374.4|45392.1|45372.1|45396.9|45376.9|45392.1|45372.1|3
1645213330000|2022-02-18 19:42:10|45391.9|45371.9|45389.4|45369.4|45391.9|45371.9|45384.6|45364.6|2
1645213350000|2022-02-18 19:42:30|45389.1|45369.1|45389.4|45369.4|45389.4|45369.4|45389.1|45369.1|0
1645213360000|2022-02-18 19:42:40|45391.6|45371.6|45391.6|45371.6|45391.6|45371.6|45391.6|45371.6|2
1645213370000|2022-02-18 19:42:50|45393.9|45373.9|45403.9|45383.9|45403.9|45383.9|45391.6|45371.6|2
1645213380000|2022-02-18 19:43:00|45401.6|45381.6|45399.1|45379.1|45404.1|45384.1|45399.1|45379.1|1
1645213390000|2022-02-18 19:43:10|45396.9|45376.9|45399.1|45379.1|45399.4|45379.4|45394.6|45374.6|3
1645213400000|2022-02-18 19:43:20|45396.6|45376.6|45399.1|45379.1|45399.4|45379.4|45394.4|45374.4|0
1645213410000|2022-02-18 19:43:30|45396.9|45376.9|45399.1|45379.1|45399.1|45379.1|45394.4|45374.4|0
1645213420000|2022-02-18 19:43:40|45396.9|45376.9|45399.1|45379.1|45399.1|45379.1|45394.4|45374.4|0
1645213430000|2022-02-18 19:43:50|45399.4|45379.4|45399.1|45379.1|45399.4|45379.4|45396.6|45376.6|0
1645213440000|2022-02-18 19:44:00|45396.6|45376.6|45389.1|45369.1|45399.1|45379.1|45389.1|45369.1|1
1645213450000|2022-02-18 19:44:10|45389.4|45369.4|45388.9|45368.9|45391.4|45371.4|45388.9|45368.9|0
1645213460000|2022-02-18 19:44:20|45391.4|45371.4|45391.4|45371.4|45391.6|45371.6|45391.2|45371.2|4
1645213470000|2022-02-18 19:44:30|45391.6|45371.6|45391.4|45371.4|45391.6|45371.6|45389.1|45369.1|0
1645213480000|2022-02-18 19:44:40|45391.2|45371.2|45391.2|45371.2|45391.4|45371.4|45388.9|45368.9|1
1645213490000|2022-02-18 19:44:50|45388.9|45368.9|45388.9|45368.9|45391.4|45371.4|45388.9|45368.9|0
1645213500000|2022-02-18 19:45:00|45389.1|45369.1|45379.4|45359.4|45391.6|45371.6|45379.4|45359.4|9
1645213510000|2022-02-18 19:45:10|45384.1|45364.1|45384.1|45364.1|45384.1|45364.1|45379.4|45359.4|0
1645213520000|2022-02-18 19:45:20|45381.9|45361.9|45384.1|45364.1|45384.1|45364.1|45379.4|45359.4|0
1645213530000|2022-02-18 19:45:30|45381.6|45361.6|45384.1|45364.1|45386.9|45366.9|45379.4|45359.4|0
1645213540000|2022-02-18 19:45:40|45381.9|45361.9|45386.9|45366.9|45386.9|45366.9|45379.4|45359.4|0
1645213550000|2022-02-18 19:45:50|45386.6|45366.6|45386.6|45366.6|45386.6|45366.6|45384.4|45364.4|1
1645213560000|2022-02-18 19:46:00|45384.4|45364.4|45389.6|45369.6|45391.9|45371.9|45384.4|45364.4|1
1645213570000|2022-02-18 19:46:10|45389.4|45369.4|45389.1|45369.1|45389.4|45369.4|45384.6|45364.6|3
1645213580000|2022-02-18 19:46:20|45386.9|45366.9|45384.6|45364.6|45389.1|45369.1|45384.4|45364.4|0
1645213590000|2022-02-18 19:46:30|45389.1|45369.1|45384.4|45364.4|45389.1|45369.1|45384.4|45364.4|1
1645213600000|2022-02-18 19:46:40|45382.1|45362.1|45382.1|45362.1|45384.4|45364.4|45379.6|45359.6|0
1645213610000|2022-02-18 19:46:50|45384.4|45364.4|45384.1|45364.1|45386.6|45366.6|45382.1|45362.1|1
1645213620000|2022-02-18 19:47:00|45379.4|45359.4|45376.9|45356.9|45384.1|45364.1|45374.6|45354.6|3
1645213630000|2022-02-18 19:47:10|45374.6|45354.6|45374.6|45354.6|45376.9|45356.9|45374.6|45354.6|0
1645213640000|2022-02-18 19:47:20|45376.9|45356.9|45372.1|45352.1|45379.4|45359.4|45372.1|45352.1|6
1645213650000|2022-02-18 19:47:30|45374.4|45354.4|45367.1|45347.1|45374.4|45354.4|45367.1|45347.1|4
1645213660000|2022-02-18 19:47:40|45369.4|45349.4|45364.6|45344.6|45369.4|45349.4|45364.4|45344.4|0
1645213670000|2022-02-18 19:47:50|45366.9|45346.9|45369.1|45349.1|45369.1|45349.1|45364.6|45344.6|0
1645213680000|2022-02-18 19:48:00|45366.9|45346.9|45364.6|45344.6|45371.4|45351.4|45364.4|45344.4|1
1645213690000|2022-02-18 19:48:10|45366.9|45346.9|45371.6|45351.6|45371.6|45351.6|45364.6|45344.6|0
1645213700000|2022-02-18 19:48:20|45369.4|45349.4|45376.6|45356.6|45376.9|45356.9|45369.4|45349.4|2
1645213710000|2022-02-18 19:48:30|45374.4|45354.4|45374.4|45354.4|45376.9|45356.9|45374.4|45354.4|0
1645213720000|2022-02-18 19:48:40|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|1
1645213730000|2022-02-18 19:48:50|45369.8|45349.8|45374.4|45354.4|45374.4|45354.4|45369.6|45349.6|0
1645213740000|2022-02-18 19:49:00|45374.1|45354.1|45374.1|45354.1|45374.4|45354.4|45374.1|45354.1|0
1645213750000|2022-02-18 19:49:10|45373.9|45353.9|45369.1|45349.1|45374.1|45354.1|45361.9|45341.9|3
1645213760000|2022-02-18 19:49:20|45366.9|45346.9|45362.1|45342.1|45369.1|45349.1|45359.6|45339.6|1
1645213770000|2022-02-18 19:49:30|45364.4|45344.4|45366.6|45346.6|45366.9|45346.9|45359.4|45339.4|1
1645213780000|2022-02-18 19:49:40|45364.4|45344.4|45359.6|45339.6|45366.9|45346.9|45359.6|45339.6|2
1645213790000|2022-02-18 19:49:50|45361.9|45341.9|45364.4|45344.4|45364.4|45344.4|45359.4|45339.4|0
1645213800000|2022-02-18 19:50:00|45361.9|45341.9|45361.9|45341.9|45361.9|45341.9|45354.6|45334.6|2
1645213810000|2022-02-18 19:50:10|45359.6|45339.6|45359.4|45339.4|45361.9|45341.9|45357.1|45337.1|2
1645213820000|2022-02-18 19:50:20|45357.1|45337.1|45359.4|45339.4|45359.4|45339.4|45354.4|45334.4|1
1645213830000|2022-02-18 19:50:30|45357.1|45337.1|45356.9|45336.9|45359.4|45339.4|45354.6|45334.6|0
1645213840000|2022-02-18 19:50:40|45354.6|45334.6|45359.4|45339.4|45359.6|45339.6|45354.6|45334.6|1
1645213850000|2022-02-18 19:50:50|45359.6|45339.6|45371.6|45351.6|45371.6|45351.6|45359.4|45339.4|2
1645213860000|2022-02-18 19:51:00|45371.9|45351.9|45371.9|45351.9|45374.1|45354.1|45369.4|45349.4|0
1645213870000|2022-02-18 19:51:10|45369.4|45349.4|45366.9|45346.9|45369.4|45349.4|45364.6|45344.6|1
1645213880000|2022-02-18 19:51:20|45369.1|45349.1|45366.9|45346.9|45369.4|45349.4|45364.6|45344.6|0
1645213890000|2022-02-18 19:51:30|45369.1|45349.1|45374.4|45354.4|45376.9|45356.9|45366.9|45346.9|1
1645213900000|2022-02-18 19:51:40|45374.8|45354.8|45374.4|45354.4|45379.4|45359.4|45374.4|45354.4|1
1645213910000|2022-02-18 19:51:50|45376.9|45356.9|45374.1|45354.1|45379.1|45359.1|45371.9|45351.9|1
1645213920000|2022-02-18 19:52:00|45374.4|45354.4|45374.6|45354.6|45377.1|45357.1|45371.9|45351.9|2
1645213930000|2022-02-18 19:52:10|45374.8|45354.8|45379.4|45359.4|45381.9|45361.9|45374.6|45354.6|0
1645213940000|2022-02-18 19:52:20|45379.1|45359.1|45371.9|45351.9|45379.1|45359.1|45369.4|45349.4|1
1645213950000|2022-02-18 19:52:30|45374.1|45354.1|45376.6|45356.6|45376.6|45356.6|45374.1|45354.1|2
1645213960000|2022-02-18 19:52:40|45379.1|45359.1|45374.4|45354.4|45379.1|45359.1|45374.4|45354.4|0
1645213970000|2022-02-18 19:52:50|45372.1|45352.1|45374.1|45354.1|45376.9|45356.9|45371.9|45351.9|1
1645213980000|2022-02-18 19:53:00|45371.9|45351.9|45376.9|45356.9|45379.4|45359.4|45371.9|45351.9|0
1645213990000|2022-02-18 19:53:10|45376.6|45356.6|45376.9|45356.9|45379.1|45359.1|45374.4|45354.4|0
1645214000000|2022-02-18 19:53:20|45374.6|45354.6|45376.9|45356.9|45376.9|45356.9|45374.4|45354.4|2
1645214010000|2022-02-18 19:53:30|45374.6|45354.6|45371.9|45351.9|45377.1|45357.1|45369.6|45349.6|4
1645214020000|2022-02-18 19:53:40|45369.6|45349.6|45369.1|45349.1|45369.6|45349.6|45364.1|45344.1|1
1645214030000|2022-02-18 19:53:50|45366.9|45346.9|45366.6|45346.6|45374.4|45354.4|45366.6|45346.6|1
1645214040000|2022-02-18 19:54:00|45369.1|45349.1|45371.9|45351.9|45376.9|45356.9|45364.4|45344.4|2
1645214050000|2022-02-18 19:54:10|45374.1|45354.1|45384.4|45364.4|45384.4|45364.4|45371.9|45351.9|1
1645214060000|2022-02-18 19:54:20|45386.6|45366.6|45399.1|45379.1|45401.9|45381.9|45386.6|45366.6|9
1645214070000|2022-02-18 19:54:30|45399.4|45379.4|45399.4|45379.4|45404.4|45384.4|45399.4|45379.4|4
1645214080000|2022-02-18 19:54:40|45397.1|45377.1|45399.4|45379.4|45399.4|45379.4|45397.1|45377.1|1
1645214090000|2022-02-18 19:54:50|45401.6|45381.6|45409.4|45389.4|45409.4|45389.4|45399.4|45379.4|3
1645214100000|2022-02-18 19:55:00|45406.9|45386.9|45406.9|45386.9|45409.4|45389.4|45404.4|45384.4|12
1645214110000|2022-02-18 19:55:10|45409.4|45389.4|45401.9|45381.9|45409.4|45389.4|45401.6|45381.6|5
1645214120000|2022-02-18 19:55:20|45404.1|45384.1|45401.9|45381.9|45404.4|45384.4|45401.9|45381.9|0
1645214130000|2022-02-18 19:55:30|45404.1|45384.1|45409.1|45389.1|45409.4|45389.4|45399.6|45379.6|2
1645214140000|2022-02-18 19:55:40|45407.1|45387.1|45426.9|45406.9|45426.9|45406.9|45406.9|45386.9|4
1645214150000|2022-02-18 19:55:50|45426.6|45406.6|45424.4|45404.4|45429.4|45409.4|45424.4|45404.4|2
1645214160000|2022-02-18 19:56:00|45429.4|45409.4|45431.6|45411.6|45431.9|45411.9|45426.9|45406.9|3
1645214170000|2022-02-18 19:56:10|45429.4|45409.4|45424.1|45404.1|45429.4|45409.4|45421.9|45401.9|4
1645214180000|2022-02-18 19:56:20|45421.9|45401.9|45419.4|45399.4|45421.9|45401.9|45416.9|45396.9|6
1645214190000|2022-02-18 19:56:30|45417.1|45397.1|45416.9|45396.9|45419.4|45399.4|45414.4|45394.4|2
1645214200000|2022-02-18 19:56:40|45414.6|45394.6|45414.6|45394.6|45416.9|45396.9|45414.4|45394.4|1
1645214210000|2022-02-18 19:56:50|45416.9|45396.9|45414.4|45394.4|45416.9|45396.9|45409.6|45389.6|3
1645214220000|2022-02-18 19:57:00|45412.1|45392.1|45411.9|45391.9|45416.6|45396.6|45411.9|45391.9|0
1645214230000|2022-02-18 19:57:10|45411.6|45391.6|45409.4|45389.4|45411.9|45391.9|45409.4|45389.4|0
1645214240000|2022-02-18 19:57:20|45407.1|45387.1|45409.6|45389.6|45409.6|45389.6|45407.1|45387.1|0
1645214250000|2022-02-18 19:57:30|45411.9|45391.9|45409.4|45389.4|45414.1|45394.1|45406.9|45386.9|3
1645214260000|2022-02-18 19:57:40|45406.9|45386.9|45409.1|45389.1|45409.1|45389.1|45402.1|45382.1|5
1645214270000|2022-02-18 19:57:50|45409.4|45389.4|45409.1|45389.1|45409.4|45389.4|45402.3|45382.3|0
1645214280000|2022-02-18 19:58:00|45406.9|45386.9|45406.9|45386.9|45409.4|45389.4|45404.4|45384.4|1
1645214290000|2022-02-18 19:58:10|45409.1|45389.1|45409.1|45389.1|45409.4|45389.4|45404.4|45384.4|0
1645214300000|2022-02-18 19:58:20|45406.9|45386.9|45404.4|45384.4|45409.4|45389.4|45404.4|45384.4|0
1645214310000|2022-02-18 19:58:30|45402.1|45382.1|45406.9|45386.9|45406.9|45386.9|45401.9|45381.9|1
1645214320000|2022-02-18 19:58:40|45407.1|45387.1|45419.4|45399.4|45419.4|45399.4|45406.9|45386.9|2
1645214330000|2022-02-18 19:58:50|45421.6|45401.6|45419.1|45399.1|45421.6|45401.6|45419.1|45399.1|0
1645214340000|2022-02-18 19:59:00|45418.9|45398.9|45419.4|45399.4|45419.4|45399.4|45416.6|45396.6|1
1645214350000|2022-02-18 19:59:10|45416.9|45396.9|45416.9|45396.9|45421.6|45401.6|45416.9|45396.9|0
1645214360000|2022-02-18 19:59:20|45416.6|45396.6|45421.6|45401.6|45421.9|45401.9|45414.4|45394.4|2
1645214370000|2022-02-18 19:59:30|45419.4|45399.4|45421.9|45401.9|45424.4|45404.4|45419.4|45399.4|2
1645214380000|2022-02-18 19:59:40|45421.6|45401.6|45419.4|45399.4|45424.4|45404.4|45419.4|45399.4|0
1645214390000|2022-02-18 19:59:50|45419.1|45399.1|45416.9|45396.9|45419.4|45399.4|45414.6|45394.6|2
1645214400000|2022-02-18 20:00:00|45414.4|45394.4|45414.6|45394.6|45421.9|45401.9|45414.4|45394.4|6
1645214410000|2022-02-18 20:00:10|45414.4|45394.4|45414.4|45394.4|45416.9|45396.9|45414.4|45394.4|2
1645214420000|2022-02-18 20:00:20|45412.1|45392.1|45416.9|45396.9|45416.9|45396.9|45412.1|45392.1|2
1645214430000|2022-02-18 20:00:30|45414.6|45394.6|45419.4|45399.4|45419.4|45399.4|45414.4|45394.4|3
1645214440000|2022-02-18 20:00:40|45419.6|45399.6|45429.1|45409.1|45429.1|45409.1|45419.4|45399.4|2
1645214450000|2022-02-18 20:00:50|45426.9|45406.9|45421.9|45401.9|45429.4|45409.4|45421.9|45401.9|3
1645214460000|2022-02-18 20:01:00|45424.1|45404.1|45424.4|45404.4|45424.4|45404.4|45419.4|45399.4|0
1645214470000|2022-02-18 20:01:10|45421.9|45401.9|45429.1|45409.1|45429.1|45409.1|45421.9|45401.9|4
1645214480000|2022-02-18 20:01:20|45426.9|45406.9|45429.1|45409.1|45429.1|45409.1|45424.4|45404.4|0
1645214490000|2022-02-18 20:01:30|45426.9|45406.9|45438.9|45418.9|45438.9|45418.9|45426.9|45406.9|1
1645214500000|2022-02-18 20:01:40|45436.6|45416.6|45439.4|45419.4|45444.1|45424.1|45436.6|45416.6|10
1645214510000|2022-02-18 20:01:50|45439.1|45419.1|45436.9|45416.9|45439.1|45419.1|45436.9|45416.9|1
1645214520000|2022-02-18 20:02:00|45439.1|45419.1|45429.4|45409.4|45439.1|45419.1|45426.9|45406.9|0
1645214530000|2022-02-18 20:02:10|45429.1|45409.1|45426.6|45406.6|45429.4|45409.4|45426.6|45406.6|2
1645214540000|2022-02-18 20:02:20|45426.9|45406.9|45429.4|45409.4|45429.4|45409.4|45426.9|45406.9|0
1645214550000|2022-02-18 20:02:30|45426.9|45406.9|45441.6|45421.6|45441.6|45421.6|45426.9|45406.9|4
1645214560000|2022-02-18 20:02:40|45439.4|45419.4|45439.4|45419.4|45444.1|45424.1|45437.1|45417.1|2
1645214570000|2022-02-18 20:02:50|45437.1|45417.1|45434.6|45414.6|45439.4|45419.4|45434.6|45414.6|4
1645214580000|2022-02-18 20:03:00|45436.9|45416.9|45434.4|45414.4|45439.1|45419.1|45434.4|45414.4|1
1645214590000|2022-02-18 20:03:10|45434.6|45414.6|45436.9|45416.9|45439.4|45419.4|45434.4|45414.4|1
1645214600000|2022-02-18 20:03:20|45434.6|45414.6|45441.9|45421.9|45441.9|45421.9|45434.4|45414.4|1
1645214610000|2022-02-18 20:03:30|45439.6|45419.6|45434.6|45414.6|45439.6|45419.6|45434.4|45414.4|6
1645214620000|2022-02-18 20:03:40|45434.4|45414.4|45422.1|45402.1|45436.9|45416.9|45421.9|45401.9|9
1645214630000|2022-02-18 20:03:50|45419.6|45399.6|45421.9|45401.9|45424.4|45404.4|45419.4|45399.4|0
1645214640000|2022-02-18 20:04:00|45419.6|45399.6|45416.9|45396.9|45424.4|45404.4|45416.9|45396.9|1
1645214650000|2022-02-18 20:04:10|45414.6|45394.6|45402.1|45382.1|45416.9|45396.9|45399.8|45379.8|3
1645214660000|2022-02-18 20:04:20|45399.8|45379.8|45394.4|45374.4|45399.8|45379.8|45391.9|45371.9|1
1645214670000|2022-02-18 20:04:30|45394.6|45374.6|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|0
1645214680000|2022-02-18 20:04:40|45391.9|45371.9|45394.6|45374.6|45399.1|45379.1|45391.9|45371.9|0
1645214690000|2022-02-18 20:04:50|45396.9|45376.9|45396.9|45376.9|45399.4|45379.4|45394.6|45374.6|0
1645214700000|2022-02-18 20:05:00|45394.6|45374.6|45396.9|45376.9|45399.4|45379.4|45394.6|45374.6|0
1645214710000|2022-02-18 20:05:10|45399.1|45379.1|45401.9|45381.9|45402.1|45382.1|45396.9|45376.9|0
1645214720000|2022-02-18 20:05:20|45399.4|45379.4|45397.1|45377.1|45401.9|45381.9|45394.6|45374.6|1
1645214730000|2022-02-18 20:05:30|45399.4|45379.4|45409.1|45389.1|45409.1|45389.1|45399.4|45379.4|2
1645214740000|2022-02-18 20:05:40|45406.6|45386.6|45404.6|45384.6|45406.9|45386.9|45404.4|45384.4|1
1645214750000|2022-02-18 20:05:50|45406.9|45386.9|45401.9|45381.9|45406.9|45386.9|45399.6|45379.6|3
1645214760000|2022-02-18 20:06:00|45399.6|45379.6|45397.1|45377.1|45406.6|45386.6|45397.1|45377.1|4
1645214770000|2022-02-18 20:06:10|45399.4|45379.4|45391.9|45371.9|45399.6|45379.6|45391.9|45371.9|0
1645214780000|2022-02-18 20:06:20|45394.1|45374.1|45391.9|45371.9|45396.6|45376.6|45389.4|45369.4|1
1645214790000|2022-02-18 20:06:30|45391.6|45371.6|45391.9|45371.9|45396.9|45376.9|45389.6|45369.6|0
1645214800000|2022-02-18 20:06:40|45392.1|45372.1|45394.6|45374.6|45399.4|45379.4|45391.9|45371.9|0
1645214810000|2022-02-18 20:06:50|45394.4|45374.4|45389.6|45369.6|45396.9|45376.9|45389.6|45369.6|1
1645214820000|2022-02-18 20:07:00|45391.9|45371.9|45389.4|45369.4|45394.4|45374.4|45386.9|45366.9|0
1645214830000|2022-02-18 20:07:10|45386.9|45366.9|45384.4|45364.4|45389.4|45369.4|45382.1|45362.1|1
1645214840000|2022-02-18 20:07:20|45382.1|45362.1|45384.4|45364.4|45384.6|45364.6|45382.1|45362.1|1
1645214850000|2022-02-18 20:07:30|45381.4|45361.4|45377.1|45357.1|45381.4|45361.4|45376.9|45356.9|1
1645214860000|2022-02-18 20:07:40|45376.9|45356.9|45369.6|45349.6|45376.9|45356.9|45367.1|45347.1|2
1645214880000|2022-02-18 20:08:00|45369.4|45349.4|45364.4|45344.4|45369.6|45349.6|45364.4|45344.4|3
1645214890000|2022-02-18 20:08:10|45361.6|45341.6|45364.6|45344.6|45366.9|45346.9|45359.4|45339.4|5
1645214900000|2022-02-18 20:08:20|45366.9|45346.9|45361.9|45341.9|45366.9|45346.9|45359.6|45339.6|2
1645214910000|2022-02-18 20:08:30|45359.6|45339.6|45354.6|45334.6|45361.9|45341.9|45354.6|45334.6|1
1645214920000|2022-02-18 20:08:40|45357.1|45337.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|0
1645214930000|2022-02-18 20:08:50|45359.4|45339.4|45356.9|45336.9|45366.6|45346.6|45354.4|45334.4|9
1645214940000|2022-02-18 20:09:00|45354.4|45334.4|45352.1|45332.1|45354.6|45334.6|45352.1|45332.1|2
1645214950000|2022-02-18 20:09:10|45354.6|45334.6|45359.4|45339.4|45359.4|45339.4|45352.1|45332.1|5
1645214960000|2022-02-18 20:09:20|45357.1|45337.1|45359.4|45339.4|45361.9|45341.9|45354.6|45334.6|0
1645214970000|2022-02-18 20:09:30|45359.6|45339.6|45371.9|45351.9|45374.4|45354.4|45359.6|45339.6|2
1645214980000|2022-02-18 20:09:40|45372.1|45352.1|45369.4|45349.4|45374.4|45354.4|45369.4|45349.4|0
1645214990000|2022-02-18 20:09:50|45369.6|45349.6|45374.4|45354.4|45374.4|45354.4|45369.6|45349.6|0
1645215000000|2022-02-18 20:10:00|45374.6|45354.6|45379.6|45359.6|45379.6|45359.6|45374.6|45354.6|3
1645215010000|2022-02-18 20:10:10|45379.4|45359.4|45389.4|45369.4|45394.1|45374.1|45376.9|45356.9|5
1645215020000|2022-02-18 20:10:20|45386.9|45366.9|45384.4|45364.4|45389.4|45369.4|45379.6|45359.6|1
1645215030000|2022-02-18 20:10:30|45381.9|45361.9|45389.6|45369.6|45391.9|45371.9|45379.6|45359.6|1
1645215040000|2022-02-18 20:10:40|45389.4|45369.4|45386.9|45366.9|45391.9|45371.9|45384.4|45364.4|2
1645215050000|2022-02-18 20:10:50|45384.6|45364.6|45389.4|45369.4|45389.4|45369.4|45384.4|45364.4|0
1645215060000|2022-02-18 20:11:00|45386.9|45366.9|45374.4|45354.4|45386.9|45366.9|45371.9|45351.9|2
1645215070000|2022-02-18 20:11:10|45371.9|45351.9|45366.9|45346.9|45371.9|45351.9|45364.6|45344.6|1
1645215080000|2022-02-18 20:11:20|45369.6|45349.6|45366.9|45346.9|45369.8|45349.8|45364.6|45344.6|2
1645215090000|2022-02-18 20:11:30|45364.6|45344.6|45364.6|45344.6|45366.9|45346.9|45361.9|45341.9|0
1645215100000|2022-02-18 20:11:40|45364.1|45344.1|45366.9|45346.9|45366.9|45346.9|45361.9|45341.9|0
1645215110000|2022-02-18 20:11:50|45369.4|45349.4|45369.6|45349.6|45369.6|45349.6|45364.6|45344.6|0
1645215120000|2022-02-18 20:12:00|45369.4|45349.4|45361.9|45341.9|45372.1|45352.1|45361.9|45341.9|0
1645215130000|2022-02-18 20:12:10|45359.6|45339.6|45359.6|45339.6|45364.4|45344.4|45354.6|45334.6|0
1645215140000|2022-02-18 20:12:20|45361.9|45341.9|45361.9|45341.9|45364.4|45344.4|45359.4|45339.4|0
1645215150000|2022-02-18 20:12:30|45359.6|45339.6|45359.4|45339.4|45361.9|45341.9|45356.9|45336.9|0
1645215160000|2022-02-18 20:12:40|45361.6|45341.6|45354.6|45334.6|45364.1|45344.1|45352.3|45332.3|1
1645215170000|2022-02-18 20:12:50|45356.9|45336.9|45356.9|45336.9|45357.1|45337.1|45354.4|45334.4|0
1645215180000|2022-02-18 20:13:00|45354.6|45334.6|45354.6|45334.6|45359.4|45339.4|45354.6|45334.6|0
1645215190000|2022-02-18 20:13:10|45354.4|45334.4|45354.6|45334.6|45359.4|45339.4|45354.4|45334.4|1
1645215200000|2022-02-18 20:13:20|45356.9|45336.9|45361.9|45341.9|45361.9|45341.9|45354.6|45334.6|1
1645215210000|2022-02-18 20:13:30|45359.6|45339.6|45359.6|45339.6|45364.4|45344.4|45359.4|45339.4|0
1645215220000|2022-02-18 20:13:40|45361.9|45341.9|45361.9|45341.9|45364.4|45344.4|45359.4|45339.4|0
1645215230000|2022-02-18 20:13:50|45359.6|45339.6|45364.4|45344.4|45369.1|45349.1|45359.6|45339.6|5
1645215240000|2022-02-18 20:14:00|45366.6|45346.6|45357.3|45337.3|45369.1|45349.1|45357.3|45337.3|7
1645215250000|2022-02-18 20:14:10|45359.6|45339.6|45359.6|45339.6|45362.1|45342.1|45356.9|45336.9|1
1645215260000|2022-02-18 20:14:20|45359.1|45339.1|45357.1|45337.1|45359.1|45339.1|45352.3|45332.3|1
1645215270000|2022-02-18 20:14:30|45354.8|45334.8|45357.1|45337.1|45357.1|45337.1|45354.6|45334.6|0
1645215280000|2022-02-18 20:14:40|45359.4|45339.4|45367.1|45347.1|45369.1|45349.1|45359.4|45339.4|4
1645215290000|2022-02-18 20:14:50|45366.9|45346.9|45366.9|45346.9|45369.1|45349.1|45362.1|45342.1|2
1645215300000|2022-02-18 20:15:00|45364.4|45344.4|45359.4|45339.4|45366.9|45346.9|45357.1|45337.1|0
1645215310000|2022-02-18 20:15:10|45357.1|45337.1|45361.9|45341.9|45364.4|45344.4|45354.8|45334.8|0
1645215320000|2022-02-18 20:15:20|45364.1|45344.1|45371.6|45351.6|45371.9|45351.9|45361.9|45341.9|2
1645215330000|2022-02-18 20:15:30|45369.4|45349.4|45369.4|45349.4|45374.1|45354.1|45369.4|45349.4|4
1645215340000|2022-02-18 20:15:40|45371.9|45351.9|45369.4|45349.4|45371.9|45351.9|45369.4|45349.4|1
1645215360000|2022-02-18 20:16:00|45369.1|45349.1|45362.1|45342.1|45369.4|45349.4|45362.1|45342.1|2
1645215370000|2022-02-18 20:16:10|45361.9|45341.9|45357.3|45337.3|45364.4|45344.4|45357.3|45337.3|1
1645215380000|2022-02-18 20:16:20|45359.6|45339.6|45364.1|45344.1|45364.4|45344.4|45357.3|45337.3|3
1645215390000|2022-02-18 20:16:30|45361.9|45341.9|45361.9|45341.9|45364.4|45344.4|45361.9|45341.9|0
1645215400000|2022-02-18 20:16:40|45364.4|45344.4|45357.1|45337.1|45364.4|45344.4|45354.8|45334.8|0
1645215410000|2022-02-18 20:16:50|45354.8|45334.8|45359.4|45339.4|45359.4|45339.4|45354.6|45334.6|1
1645215420000|2022-02-18 20:17:00|45361.9|45341.9|45361.6|45341.6|45361.9|45341.9|45359.4|45339.4|0
1645215430000|2022-02-18 20:17:10|45359.4|45339.4|45354.6|45334.6|45361.9|45341.9|45354.6|45334.6|2
1645215440000|2022-02-18 20:17:20|45356.9|45336.9|45354.6|45334.6|45359.4|45339.4|45354.6|45334.6|0
1645215450000|2022-02-18 20:17:30|45356.9|45336.9|45356.9|45336.9|45356.9|45336.9|45352.1|45332.1|0
1645215460000|2022-02-18 20:17:40|45354.6|45334.6|45361.9|45341.9|45364.1|45344.1|45354.6|45334.6|1
1645215470000|2022-02-18 20:17:50|45359.6|45339.6|45359.4|45339.4|45364.4|45344.4|45359.4|45339.4|1
1645215480000|2022-02-18 20:18:00|45361.9|45341.9|45359.6|45339.6|45364.4|45344.4|45359.4|45339.4|0
1645215490000|2022-02-18 20:18:10|45361.9|45341.9|45359.4|45339.4|45364.4|45344.4|45359.4|45339.4|0
1645215500000|2022-02-18 20:18:20|45361.9|45341.9|45361.9|45341.9|45364.4|45344.4|45359.4|45339.4|0
1645215510000|2022-02-18 20:18:30|45359.6|45339.6|45356.9|45336.9|45361.9|45341.9|45356.9|45336.9|11
1645215520000|2022-02-18 20:18:40|45354.6|45334.6|45354.4|45334.4|45361.6|45341.6|45354.4|45334.4|6
1645215530000|2022-02-18 20:18:50|45354.1|45334.1|45354.4|45334.4|45356.6|45336.6|45352.1|45332.1|2
1645215540000|2022-02-18 20:19:00|45354.1|45334.1|45346.9|45326.9|45354.1|45334.1|45346.9|45326.9|1
1645215550000|2022-02-18 20:19:10|45349.4|45329.4|45344.6|45324.6|45349.4|45329.4|45344.6|45324.6|0
1645215560000|2022-02-18 20:19:20|45346.9|45326.9|45341.9|45321.9|45346.9|45326.9|45339.6|45319.6|3
1645215570000|2022-02-18 20:19:30|45339.6|45319.6|45341.9|45321.9|45344.4|45324.4|45339.6|45319.6|0
1645215580000|2022-02-18 20:19:40|45344.1|45324.1|45322.1|45302.1|45344.4|45324.4|45319.8|45299.8|6
1645215590000|2022-02-18 20:19:50|45319.8|45299.8|45324.6|45304.6|45327.1|45307.1|45319.8|45299.8|2
1645215600000|2022-02-18 20:20:00|45326.9|45306.9|45324.6|45304.6|45327.1|45307.1|45321.9|45301.9|2
1645215610000|2022-02-18 20:20:10|45326.9|45306.9|45329.4|45309.4|45329.4|45309.4|45324.6|45304.6|3
1645215630000|2022-02-18 20:20:30|45327.1|45307.1|45344.4|45324.4|45344.4|45324.4|45327.1|45307.1|4
1645215640000|2022-02-18 20:20:40|45342.1|45322.1|45344.6|45324.6|45347.1|45327.1|45339.6|45319.6|2
1645215650000|2022-02-18 20:20:50|45344.4|45324.4|45341.9|45321.9|45344.6|45324.6|45339.6|45319.6|2
1645215660000|2022-02-18 20:21:00|45341.6|45321.6|45341.9|45321.9|45344.6|45324.6|45336.9|45316.9|0
1645215670000|2022-02-18 20:21:10|45342.1|45322.1|45346.9|45326.9|45347.1|45327.1|45341.9|45321.9|0
1645215680000|2022-02-18 20:21:20|45347.1|45327.1|45346.9|45326.9|45351.6|45331.6|45346.9|45326.9|5
1645215690000|2022-02-18 20:21:30|45344.4|45324.4|45351.9|45331.9|45354.1|45334.1|45344.4|45324.4|0
1645215700000|2022-02-18 20:21:40|45351.6|45331.6|45339.4|45319.4|45351.6|45331.6|45337.1|45317.1|2
1645215710000|2022-02-18 20:21:50|45337.1|45317.1|45331.9|45311.9|45337.1|45317.1|45331.9|45311.9|2
1645215720000|2022-02-18 20:22:00|45334.1|45314.1|45324.4|45304.4|45334.1|45314.1|45321.9|45301.9|3
1645215730000|2022-02-18 20:22:10|45321.9|45301.9|45324.4|45304.4|45324.4|45304.4|45321.9|45301.9|0
1645215740000|2022-02-18 20:22:20|45321.9|45301.9|45329.4|45309.4|45329.4|45309.4|45321.9|45301.9|4
1645215750000|2022-02-18 20:22:30|45329.1|45309.1|45324.4|45304.4|45329.1|45309.1|45321.9|45301.9|4
1645215760000|2022-02-18 20:22:40|45324.1|45304.1|45324.6|45304.6|45327.1|45307.1|45321.9|45301.9|1
1645215770000|2022-02-18 20:22:50|45326.9|45306.9|45324.4|45304.4|45326.9|45306.9|45324.4|45304.4|1
1645215780000|2022-02-18 20:23:00|45322.1|45302.1|45314.6|45294.6|45324.4|45304.4|45312.1|45292.1|3
1645215790000|2022-02-18 20:23:10|45314.4|45294.4|45312.1|45292.1|45314.6|45294.6|45312.1|45292.1|1
1645215800000|2022-02-18 20:23:20|45312.3|45292.3|45319.6|45299.6|45319.6|45299.6|45312.1|45292.1|7
1645215810000|2022-02-18 20:23:30|45319.1|45299.1|45314.6|45294.6|45321.9|45301.9|45314.6|45294.6|2
1645215820000|2022-02-18 20:23:40|45317.1|45297.1|45316.9|45296.9|45319.4|45299.4|45316.9|45296.9|0
1645215830000|2022-02-18 20:23:50|45317.1|45297.1|45324.4|45304.4|45324.6|45304.6|45317.1|45297.1|3
1645215840000|2022-02-18 20:24:00|45324.6|45304.6|45324.6|45304.6|45331.6|45311.6|45322.1|45302.1|3
1645215850000|2022-02-18 20:24:10|45326.9|45306.9|45336.9|45316.9|45336.9|45316.9|45324.6|45304.6|1
1645215860000|2022-02-18 20:24:20|45334.6|45314.6|45329.6|45309.6|45334.6|45314.6|45327.1|45307.1|6
1645215870000|2022-02-18 20:24:30|45331.9|45311.9|45329.6|45309.6|45334.4|45314.4|45329.6|45309.6|2
1645215880000|2022-02-18 20:24:40|45331.9|45311.9|45329.6|45309.6|45334.6|45314.6|45329.6|45309.6|0
1645215890000|2022-02-18 20:24:50|45331.9|45311.9|45329.4|45309.4|45331.9|45311.9|45326.9|45306.9|0
1645215900000|2022-02-18 20:25:00|45324.4|45304.4|45326.9|45306.9|45326.9|45306.9|45319.4|45299.4|4
1645215910000|2022-02-18 20:25:10|45324.6|45304.6|45326.6|45306.6|45326.9|45306.9|45319.4|45299.4|2
1645215920000|2022-02-18 20:25:20|45324.4|45304.4|45324.6|45304.6|45329.4|45309.4|45324.4|45304.4|0
1645215930000|2022-02-18 20:25:30|45326.9|45306.9|45329.6|45309.6|45329.6|45309.6|45324.6|45304.6|0
1645215940000|2022-02-18 20:25:40|45327.1|45307.1|45324.4|45304.4|45331.9|45311.9|45324.4|45304.4|1
1645215950000|2022-02-18 20:25:50|45321.9|45301.9|45324.6|45304.6|45329.1|45309.1|45321.9|45301.9|2
1645215960000|2022-02-18 20:26:00|45322.3|45302.3|45329.6|45309.6|45329.6|45309.6|45317.1|45297.1|1
1645215970000|2022-02-18 20:26:10|45329.4|45309.4|45329.4|45309.4|45331.9|45311.9|45329.4|45309.4|1
1645215980000|2022-02-18 20:26:20|45326.9|45306.9|45326.9|45306.9|45326.9|45306.9|45321.9|45301.9|32
1645215990000|2022-02-18 20:26:30|45327.1|45307.1|45326.9|45306.9|45327.1|45307.1|45322.1|45302.1|2
1645216000000|2022-02-18 20:26:40|45324.6|45304.6|45331.6|45311.6|45331.6|45311.6|45324.6|45304.6|1
1645216010000|2022-02-18 20:26:50|45329.4|45309.4|45331.6|45311.6|45331.9|45311.9|45329.4|45309.4|0
1645216020000|2022-02-18 20:27:00|45329.4|45309.4|45329.4|45309.4|45329.4|45309.4|45324.6|45304.6|0
1645216030000|2022-02-18 20:27:10|45327.1|45307.1|45332.1|45312.1|45332.1|45312.1|45327.1|45307.1|3
1645216040000|2022-02-18 20:27:20|45334.4|45314.4|45339.4|45319.4|45339.4|45319.4|45331.9|45311.9|1
1645216050000|2022-02-18 20:27:30|45341.6|45321.6|45341.9|45321.9|45341.9|45321.9|45339.4|45319.4|2
1645216060000|2022-02-18 20:27:40|45339.4|45319.4|45339.4|45319.4|45341.9|45321.9|45339.4|45319.4|1
1645216070000|2022-02-18 20:27:50|45337.1|45317.1|45344.1|45324.1|45344.1|45324.1|45332.1|45312.1|4
1645216080000|2022-02-18 20:28:00|45341.6|45321.6|45341.9|45321.9|45344.6|45324.6|45339.4|45319.4|1
1645216090000|2022-02-18 20:28:10|45344.6|45324.6|45344.6|45324.6|45346.9|45326.9|45339.6|45319.6|1
1645216100000|2022-02-18 20:28:20|45341.9|45321.9|45339.6|45319.6|45344.4|45324.4|45339.6|45319.6|0
1645216110000|2022-02-18 20:28:30|45341.9|45321.9|45344.6|45324.6|45344.6|45324.6|45339.6|45319.6|1
1645216120000|2022-02-18 20:28:40|45344.4|45324.4|45344.6|45324.6|45344.6|45324.6|45339.8|45319.8|1
1645216130000|2022-02-18 20:28:50|45344.4|45324.4|45344.4|45324.4|45346.9|45326.9|45344.4|45324.4|3
1645216140000|2022-02-18 20:29:00|45344.1|45324.1|45339.6|45319.6|45344.4|45324.4|45337.1|45317.1|1
1645216150000|2022-02-18 20:29:10|45339.4|45319.4|45339.6|45319.6|45344.4|45324.4|45339.4|45319.4|0
1645216160000|2022-02-18 20:29:20|45344.4|45324.4|45337.1|45317.1|45344.4|45324.4|45337.1|45317.1|2
1645216170000|2022-02-18 20:29:30|45339.4|45319.4|45329.4|45309.4|45339.4|45319.4|45326.9|45306.9|2
1645216180000|2022-02-18 20:29:40|45327.1|45307.1|45326.9|45306.9|45329.6|45309.6|45324.6|45304.6|0
1645216190000|2022-02-18 20:29:50|45329.4|45309.4|45321.9|45301.9|45329.4|45309.4|45319.6|45299.6|4
1645216200000|2022-02-18 20:30:00|45319.6|45299.6|45316.6|45296.6|45319.6|45299.6|45311.9|45291.9|3
1645216210000|2022-02-18 20:30:10|45314.4|45294.4|45312.1|45292.1|45316.6|45296.6|45312.1|45292.1|0
1645216220000|2022-02-18 20:30:20|45311.9|45291.9|45309.4|45289.4|45312.1|45292.1|45309.1|45289.1|2
1645216230000|2022-02-18 20:30:30|45309.1|45289.1|45306.9|45286.9|45309.6|45289.6|45306.9|45286.9|2
1645216240000|2022-02-18 20:30:40|45304.4|45284.4|45296.9|45276.9|45304.4|45284.4|45296.6|45276.6|4
1645216250000|2022-02-18 20:30:50|45296.6|45276.6|45294.1|45274.1|45296.9|45276.9|45294.1|45274.1|3
1645216260000|2022-02-18 20:31:00|45296.6|45276.6|45284.6|45264.6|45296.9|45276.9|45284.6|45264.6|2
1645216270000|2022-02-18 20:31:10|45286.9|45266.9|45274.6|45254.6|45289.6|45269.6|45274.6|45254.6|2
1645216280000|2022-02-18 20:31:20|45276.9|45256.9|45281.7|45261.7|45281.7|45261.7|45274.6|45254.6|2
1645216290000|2022-02-18 20:31:30|45279.4|45259.4|45277.1|45257.1|45281.9|45261.9|45274.6|45254.6|1
1645216300000|2022-02-18 20:31:40|45279.4|45259.4|45282.1|45262.1|45282.1|45262.1|45276.9|45256.9|2
1645216310000|2022-02-18 20:31:50|45279.6|45259.6|45279.6|45259.6|45281.9|45261.9|45276.9|45256.9|6
1645216320000|2022-02-18 20:32:00|45284.4|45264.4|45279.6|45259.6|45289.6|45269.6|45279.4|45259.4|4
1645216330000|2022-02-18 20:32:10|45279.2|45259.2|45281.9|45261.9|45284.2|45264.2|45279.2|45259.2|0
1645216340000|2022-02-18 20:32:20|45279.6|45259.6|45276.9|45256.9|45281.9|45261.9|45276.9|45256.9|2
1645216350000|2022-02-18 20:32:30|45279.4|45259.4|45269.4|45249.4|45279.4|45259.4|45264.4|45244.4|13
1645216360000|2022-02-18 20:32:40|45269.6|45249.6|45272.1|45252.1|45274.4|45254.4|45269.4|45249.4|4
1645216370000|2022-02-18 20:32:50|45274.4|45254.4|45269.6|45249.6|45274.4|45254.4|45269.6|45249.6|1
1645216380000|2022-02-18 20:33:00|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|2
1645216390000|2022-02-18 20:33:10|45269.4|45249.4|45269.2|45249.2|45269.4|45249.4|45266.9|45246.9|1
1645216400000|2022-02-18 20:33:20|45266.7|45246.7|45269.2|45249.2|45269.2|45249.2|45266.7|45246.7|1
1645216410000|2022-02-18 20:33:30|45269.4|45249.4|45264.6|45244.6|45269.4|45249.4|45264.4|45244.4|2
1645216420000|2022-02-18 20:33:40|45264.4|45244.4|45264.6|45244.6|45267.1|45247.1|45262.1|45242.1|4
1645216430000|2022-02-18 20:33:50|45264.4|45244.4|45264.6|45244.6|45264.6|45244.6|45259.6|45239.6|2
1645216440000|2022-02-18 20:34:00|45261.9|45241.9|45264.4|45244.4|45264.4|45244.4|45257.1|45237.1|0
1645216450000|2022-02-18 20:34:10|45259.6|45239.6|45264.4|45244.4|45264.4|45244.4|45259.6|45239.6|2
1645216460000|2022-02-18 20:34:20|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|0
1645216470000|2022-02-18 20:34:30|45267.1|45247.1|45271.9|45251.9|45271.9|45251.9|45264.6|45244.6|3
1645216480000|2022-02-18 20:34:40|45269.6|45249.6|45274.6|45254.6|45276.7|45256.7|45269.4|45249.4|1
1645216490000|2022-02-18 20:34:50|45274.4|45254.4|45266.9|45246.9|45274.4|45254.4|45266.9|45246.9|2
1645216500000|2022-02-18 20:35:00|45269.4|45249.4|45272.1|45252.1|45272.1|45252.1|45269.4|45249.4|2
1645216510000|2022-02-18 20:35:10|45272.3|45252.3|45279.4|45259.4|45284.4|45264.4|45272.3|45252.3|2
1645216520000|2022-02-18 20:35:20|45281.9|45261.9|45276.9|45256.9|45284.4|45264.4|45276.9|45256.9|5
1645216530000|2022-02-18 20:35:30|45279.4|45259.4|45274.6|45254.6|45279.4|45259.4|45272.1|45252.1|0
1645216540000|2022-02-18 20:35:40|45276.9|45256.9|45279.4|45259.4|45281.7|45261.7|45274.6|45254.6|1
1645216550000|2022-02-18 20:35:50|45281.7|45261.7|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|2
1645216560000|2022-02-18 20:36:00|45279.2|45259.2|45271.7|45251.7|45279.2|45259.2|45271.7|45251.7|2
1645216570000|2022-02-18 20:36:10|45271.4|45251.4|45264.2|45244.2|45271.4|45251.4|45259.2|45239.2|0
1645216580000|2022-02-18 20:36:20|45264.4|45244.4|45269.4|45249.4|45269.6|45249.6|45264.4|45244.4|8
1645216590000|2022-02-18 20:36:30|45271.7|45251.7|45274.4|45254.4|45274.4|45254.4|45271.7|45251.7|0
1645216600000|2022-02-18 20:36:40|45274.6|45254.6|45271.9|45251.9|45276.7|45256.7|45271.9|45251.9|0
1645216610000|2022-02-18 20:36:50|45274.4|45254.4|45269.6|45249.6|45276.9|45256.9|45269.6|45249.6|3
1645216620000|2022-02-18 20:37:00|45271.9|45251.9|45276.7|45256.7|45276.7|45256.7|45269.4|45249.4|5
1645216630000|2022-02-18 20:37:10|45274.4|45254.4|45274.6|45254.6|45276.9|45256.9|45274.4|45254.4|2
1645216640000|2022-02-18 20:37:20|45274.4|45254.4|45276.9|45256.9|45276.9|45256.9|45274.4|45254.4|1
1645216650000|2022-02-18 20:37:30|45274.4|45254.4|45269.4|45249.4|45274.4|45254.4|45269.4|45249.4|1
1645216660000|2022-02-18 20:37:40|||||||||1
1645216670000|2022-02-18 20:37:50|45269.2|45249.2|45269.2|45249.2|45269.4|45249.4|45266.7|45246.7|0
1645216680000|2022-02-18 20:38:00|45268.9|45248.9|45269.4|45249.4|45271.9|45251.9|45266.7|45246.7|2
1645216690000|2022-02-18 20:38:10|45271.9|45251.9|45271.9|45251.9|45274.4|45254.4|45269.6|45249.6|0
1645216700000|2022-02-18 20:38:20|45272.1|45252.1|45281.9|45261.9|45281.9|45261.9|45272.1|45252.1|2
1645216710000|2022-02-18 20:38:30|45282.1|45262.1|45281.9|45261.9|45284.4|45264.4|45281.9|45261.9|0
1645216720000|2022-02-18 20:38:40|45284.4|45264.4|45286.9|45266.9|45286.9|45266.9|45282.1|45262.1|0
1645216730000|2022-02-18 20:38:50|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|4
1645216740000|2022-02-18 20:39:00|45284.6|45264.6|45284.4|45264.4|45289.4|45269.4|45284.4|45264.4|2
1645216750000|2022-02-18 20:39:10|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|2
1645216760000|2022-02-18 20:39:20|45284.6|45264.6|45281.9|45261.9|45284.6|45264.6|45279.6|45259.6|1
1645216770000|2022-02-18 20:39:30|45279.6|45259.6|45284.6|45264.6|45286.9|45266.9|45279.6|45259.6|0
1645216780000|2022-02-18 20:39:40|45284.4|45264.4|45282.1|45262.1|45284.4|45264.4|45281.9|45261.9|0
1645216790000|2022-02-18 20:39:50|45284.4|45264.4|45279.6|45259.6|45284.4|45264.4|45279.6|45259.6|1
1645216800000|2022-02-18 20:40:00|45279.4|45259.4|45284.4|45264.4|45284.4|45264.4|45277.1|45257.1|5
1645216810000|2022-02-18 20:40:10|45282.1|45262.1|45284.4|45264.4|45286.9|45266.9|45281.9|45261.9|3
1645216820000|2022-02-18 20:40:20|45282.1|45262.1|45281.7|45261.7|45284.4|45264.4|45281.7|45261.7|0
1645216830000|2022-02-18 20:40:30|45281.9|45261.9|45286.9|45266.9|45286.9|45266.9|45279.6|45259.6|0
1645216840000|2022-02-18 20:40:40|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45284.4|45264.4|0
1645216850000|2022-02-18 20:40:50|45284.6|45264.6|45289.4|45269.4|45289.4|45269.4|45284.4|45264.4|0
1645216860000|2022-02-18 20:41:00|45287.1|45267.1|45289.4|45269.4|45289.4|45269.4|45287.1|45267.1|2
1645216870000|2022-02-18 20:41:10|45291.7|45271.7|45304.6|45284.6|45304.6|45284.6|45291.7|45271.7|2
1645216880000|2022-02-18 20:41:20|45304.4|45284.4|45309.4|45289.4|45309.4|45289.4|45304.4|45284.4|3
1645216890000|2022-02-18 20:41:30|45309.6|45289.6|45309.6|45289.6|45311.9|45291.9|45309.4|45289.4|1
1645216900000|2022-02-18 20:41:40|45309.4|45289.4|45314.4|45294.4|45314.4|45294.4|45309.4|45289.4|2
1645216910000|2022-02-18 20:41:50|45314.6|45294.6|45317.1|45297.1|45319.4|45299.4|45314.6|45294.6|0
1645216920000|2022-02-18 20:42:00|45319.4|45299.4|45319.6|45299.6|45319.6|45299.6|45317.1|45297.1|1
1645216930000|2022-02-18 20:42:10|45322.1|45302.1|45341.9|45321.9|45341.9|45321.9|45322.1|45302.1|7
1645216940000|2022-02-18 20:42:20|45339.6|45319.6|45331.9|45311.9|45341.9|45321.9|45331.9|45311.9|3
1645216950000|2022-02-18 20:42:30|45332.1|45312.1|45331.7|45311.7|45334.4|45314.4|45331.7|45311.7|0
1645216960000|2022-02-18 20:42:40|45329.4|45309.4|45319.6|45299.6|45329.4|45309.4|45319.4|45299.4|4
1645216970000|2022-02-18 20:42:50|45319.8|45299.8|45317.1|45297.1|45324.6|45304.6|45317.1|45297.1|3
1645216980000|2022-02-18 20:43:00|45319.4|45299.4|45317.1|45297.1|45319.4|45299.4|45317.1|45297.1|1
1645216990000|2022-02-18 20:43:10|45319.4|45299.4|45319.4|45299.4|45319.6|45299.6|45314.8|45294.8|1
1645217000000|2022-02-18 20:43:20|45317.1|45297.1|45319.6|45299.6|45322.1|45302.1|45314.6|45294.6|2
1645217010000|2022-02-18 20:43:30|45319.8|45299.8|45319.6|45299.6|45319.8|45299.8|45314.6|45294.6|0
1645217020000|2022-02-18 20:43:40|45321.9|45301.9|45319.6|45299.6|45321.9|45301.9|45319.4|45299.4|3
1645217030000|2022-02-18 20:43:50|45322.1|45302.1|45319.6|45299.6|45324.4|45304.4|45319.6|45299.6|4
1645217040000|2022-02-18 20:44:00|45321.9|45301.9|45314.6|45294.6|45321.9|45301.9|45314.4|45294.4|0
1645217050000|2022-02-18 20:44:10|45317.1|45297.1|45314.6|45294.6|45319.6|45299.6|45314.6|45294.6|0
1645217060000|2022-02-18 20:44:20|45316.9|45296.9|45324.4|45304.4|45324.4|45304.4|45314.6|45294.6|0
1645217070000|2022-02-18 20:44:30|45326.9|45306.9|45324.4|45304.4|45329.6|45309.6|45324.4|45304.4|4
1645217080000|2022-02-18 20:44:40|45322.1|45302.1|45321.9|45301.9|45324.4|45304.4|45319.6|45299.6|0
1645217090000|2022-02-18 20:44:50|45319.6|45299.6|45319.6|45299.6|45324.4|45304.4|45319.6|45299.6|0
1645217100000|2022-02-18 20:45:00|45322.1|45302.1|45346.9|45326.9|45354.4|45334.4|45322.1|45302.1|18
1645217110000|2022-02-18 20:45:10|45344.4|45324.4|45344.4|45324.4|45346.9|45326.9|45341.7|45321.7|2
1645217120000|2022-02-18 20:45:20|45342.1|45322.1|45346.7|45326.7|45349.4|45329.4|45342.1|45322.1|1
1645217130000|2022-02-18 20:45:30|45344.4|45324.4|45339.4|45319.4|45346.9|45326.9|45339.4|45319.4|0
1645217140000|2022-02-18 20:45:40|45339.2|45319.2|45344.6|45324.6|45344.6|45324.6|45336.7|45316.7|2
1645217150000|2022-02-18 20:45:50|45344.4|45324.4|45344.4|45324.4|45346.9|45326.9|45344.4|45324.4|0
1645217160000|2022-02-18 20:46:00|45342.1|45322.1|45341.9|45321.9|45344.4|45324.4|45334.6|45314.6|3
1645217170000|2022-02-18 20:46:10|45339.4|45319.4|45336.9|45316.9|45339.4|45319.4|45334.4|45314.4|0
1645217180000|2022-02-18 20:46:20|45334.6|45314.6|45329.2|45309.2|45336.9|45316.9|45326.9|45306.9|3
1645217190000|2022-02-18 20:46:30|45326.9|45306.9|45324.4|45304.4|45329.2|45309.2|45319.6|45299.6|0
1645217200000|2022-02-18 20:46:40|45324.2|45304.2|45324.2|45304.2|45324.4|45304.4|45319.4|45299.4|0
1645217210000|2022-02-18 20:46:50|45319.6|45299.6|45309.4|45289.4|45324.4|45304.4|45309.4|45289.4|9
1645217220000|2022-02-18 20:47:00|45306.9|45286.9|45309.2|45289.2|45311.7|45291.7|45302.1|45282.1|0
1645217230000|2022-02-18 20:47:10|45307.1|45287.1|45309.4|45289.4|45311.7|45291.7|45304.4|45284.4|3
1645217240000|2022-02-18 20:47:20|45311.9|45291.9|45319.2|45299.2|45319.2|45299.2|45309.6|45289.6|0
1645217250000|2022-02-18 20:47:30|45316.7|45296.7|45319.2|45299.2|45319.2|45299.2|45314.4|45294.4|0
1645217260000|2022-02-18 20:47:40|45318.9|45298.9|45321.7|45301.7|45323.9|45303.9|45314.4|45294.4|1
1645217270000|2022-02-18 20:47:50|45319.4|45299.4|45316.9|45296.9|45321.9|45301.9|45314.4|45294.4|0
1645217280000|2022-02-18 20:48:00|45314.6|45294.6|45319.2|45299.2|45319.2|45299.2|45309.4|45289.4|2
1645217290000|2022-02-18 20:48:10|45319.4|45299.4|45324.6|45304.6|45326.9|45306.9|45319.4|45299.4|4
1645217300000|2022-02-18 20:48:20|45326.9|45306.9|45327.1|45307.1|45332.1|45312.1|45324.4|45304.4|7
1645217310000|2022-02-18 20:48:30|45326.9|45306.9|45326.9|45306.9|45331.9|45311.9|45324.4|45304.4|0
1645217320000|2022-02-18 20:48:40|45324.4|45304.4|45324.4|45304.4|45324.4|45304.4|45321.9|45301.9|1
1645217330000|2022-02-18 20:48:50|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|45316.9|45296.9|3
1645217340000|2022-02-18 20:49:00|45319.4|45299.4|45321.9|45301.9|45326.9|45306.9|45319.4|45299.4|0
1645217350000|2022-02-18 20:49:10|45319.6|45299.6|45324.4|45304.4|45324.4|45304.4|45316.9|45296.9|5
1645217360000|2022-02-18 20:49:20|45324.6|45304.6|45329.4|45309.4|45334.4|45314.4|45324.6|45304.6|4
1645217370000|2022-02-18 20:49:30|45331.9|45311.9|45334.4|45314.4|45334.4|45314.4|45329.4|45309.4|0
1645217380000|2022-02-18 20:49:40|45331.9|45311.9|45329.4|45309.4|45334.2|45314.2|45327.1|45307.1|2
1645217390000|2022-02-18 20:49:50|45329.2|45309.2|45326.7|45306.7|45329.4|45309.4|45324.4|45304.4|0
1645217400000|2022-02-18 20:50:00|45324.4|45304.4|45314.4|45294.4|45324.4|45304.4|45311.7|45291.7|15
1645217410000|2022-02-18 20:50:10|45314.6|45294.6|45309.6|45289.6|45316.9|45296.9|45309.6|45289.6|1
1645217420000|2022-02-18 20:50:20|45311.9|45291.9|45321.9|45301.9|45321.9|45301.9|45309.4|45289.4|2
1645217430000|2022-02-18 20:50:30|45319.4|45299.4|45324.4|45304.4|45326.9|45306.9|45319.4|45299.4|2
1645217440000|2022-02-18 20:50:40|45324.2|45304.2|45324.4|45304.4|45324.4|45304.4|45321.9|45301.9|0
1645217450000|2022-02-18 20:50:50|45324.6|45304.6|45321.7|45301.7|45324.6|45304.6|45317.1|45297.1|2
1645217460000|2022-02-18 20:51:00|45319.4|45299.4|45319.4|45299.4|45321.9|45301.9|45316.9|45296.9|1
1645217470000|2022-02-18 20:51:10|45317.1|45297.1|45309.6|45289.6|45319.4|45299.4|45309.6|45289.6|1
1645217480000|2022-02-18 20:51:20|45309.4|45289.4|45299.4|45279.4|45309.4|45289.4|45299.4|45279.4|6
1645217490000|2022-02-18 20:51:30|45299.2|45279.2|45299.4|45279.4|45299.4|45279.4|45296.7|45276.7|2
1645217500000|2022-02-18 20:51:40|45297.1|45277.1|45302.1|45282.1|45302.1|45282.1|45297.1|45277.1|1
1645217510000|2022-02-18 20:51:50|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45301.9|45281.9|1
1645217520000|2022-02-18 20:52:00|45301.9|45281.9|45304.4|45284.4|45304.6|45284.6|45301.9|45281.9|0
1645217530000|2022-02-18 20:52:10|45304.2|45284.2|45301.7|45281.7|45304.4|45284.4|45299.2|45279.2|2
1645217540000|2022-02-18 20:52:20|45299.2|45279.2|45289.6|45269.6|45299.2|45279.2|45289.2|45269.2|3
1645217550000|2022-02-18 20:52:30|45286.9|45266.9|45289.6|45269.6|45289.6|45269.6|45286.9|45266.9|0
1645217560000|2022-02-18 20:52:40|45291.9|45271.9|45289.6|45269.6|45292.1|45272.1|45289.6|45269.6|0
1645217570000|2022-02-18 20:52:50|45287.3|45267.3|45289.6|45269.6|45291.9|45271.9|45284.6|45264.6|2
1645217580000|2022-02-18 20:53:00|45291.9|45271.9|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|1
1645217590000|2022-02-18 20:53:10|45294.2|45274.2|45291.9|45271.9|45296.7|45276.7|45289.6|45269.6|1
1645217600000|2022-02-18 20:53:20|45291.7|45271.7|45289.6|45269.6|45294.4|45274.4|45289.4|45269.4|1
1645217610000|2022-02-18 20:53:30|45291.9|45271.9|45291.9|45271.9|45291.9|45271.9|45289.4|45269.4|2
1645217620000|2022-02-18 20:53:40|45289.6|45269.6|45286.9|45266.9|45291.9|45271.9|45286.4|45266.4|2
1645217630000|2022-02-18 20:53:50|45287.1|45267.1|45286.9|45266.9|45289.6|45269.6|45282.1|45262.1|8
1645217640000|2022-02-18 20:54:00|45284.6|45264.6|45289.4|45269.4|45289.4|45269.4|45284.4|45264.4|0
1645217650000|2022-02-18 20:54:10|45289.2|45269.2|45289.4|45269.4|45289.4|45269.4|45284.4|45264.4|3
1645217660000|2022-02-18 20:54:20|45289.6|45269.6|45299.4|45279.4|45301.7|45281.7|45289.4|45269.4|3
1645217670000|2022-02-18 20:54:30|45301.7|45281.7|45301.9|45281.9|45304.2|45284.2|45299.4|45279.4|0
1645217680000|2022-02-18 20:54:40|45304.2|45284.2|45289.4|45269.4|45304.2|45284.2|45289.4|45269.4|2
1645217690000|2022-02-18 20:54:50|45286.9|45266.9|45286.9|45266.9|45289.4|45269.4|45284.4|45264.4|2
1645217700000|2022-02-18 20:55:00|45287.3|45267.3|45289.2|45269.2|45294.4|45274.4|45286.9|45266.9|0
1645217710000|2022-02-18 20:55:10|45286.9|45266.9|45287.1|45267.1|45289.2|45269.2|45281.9|45261.9|1
1645217720000|2022-02-18 20:55:20|45287.3|45267.3|45294.6|45274.6|45294.6|45274.6|45287.3|45267.3|3
1645217730000|2022-02-18 20:55:30|45299.2|45279.2|45289.6|45269.6|45299.4|45279.4|45289.6|45269.6|1
1645217740000|2022-02-18 20:55:40|45289.4|45269.4|45289.6|45269.6|45289.6|45269.6|45289.4|45269.4|0
1645217750000|2022-02-18 20:55:50|45289.8|45269.8|45294.6|45274.6|45297.1|45277.1|45289.8|45269.8|0
1645217760000|2022-02-18 20:56:00|45299.4|45279.4|45284.6|45264.6|45299.4|45279.4|45284.6|45264.6|6
1645217770000|2022-02-18 20:56:10|45282.3|45262.3|45284.6|45264.6|45287.1|45267.1|45282.3|45262.3|3
1645217780000|2022-02-18 20:56:20|45284.8|45264.8|45284.6|45264.6|45287.1|45267.1|45282.1|45262.1|3
1645217790000|2022-02-18 20:56:30|45286.9|45266.9|45282.1|45262.1|45287.1|45267.1|45282.1|45262.1|0
1645217800000|2022-02-18 20:56:40|45281.9|45261.9|45279.6|45259.6|45282.1|45262.1|45279.6|45259.6|2
1645217810000|2022-02-18 20:56:50|45281.9|45261.9|45284.8|45264.8|45287.1|45267.1|45279.6|45259.6|1
1645217820000|2022-02-18 20:57:00|45286.9|45266.9|45279.6|45259.6|45289.4|45269.4|45279.6|45259.6|0
1645217830000|2022-02-18 20:57:10|45281.9|45261.9|45284.6|45264.6|45286.9|45266.9|45279.6|45259.6|0
1645217840000|2022-02-18 20:57:20|45286.9|45266.9|45284.4|45264.4|45287.1|45267.1|45282.1|45262.1|4
1645217850000|2022-02-18 20:57:30|45284.6|45264.6|45284.6|45264.6|45287.1|45267.1|45284.4|45264.4|0
1645217860000|2022-02-18 20:57:40|45286.9|45266.9|45284.6|45264.6|45287.1|45267.1|45284.6|45264.6|1
1645217870000|2022-02-18 20:57:50|45286.9|45266.9|45286.9|45266.9|45289.2|45269.2|45284.4|45264.4|4
1645217880000|2022-02-18 20:58:00|45287.1|45267.1|45287.1|45267.1|45287.1|45267.1|45286.7|45266.7|0
1645217890000|2022-02-18 20:58:10|45289.4|45269.4|45289.4|45269.4|45291.7|45271.7|45289.4|45269.4|0
1645217900000|2022-02-18 20:58:20|45289.6|45269.6|45284.4|45264.4|45289.6|45269.6|45284.4|45264.4|1
1645217910000|2022-02-18 20:58:30|45282.1|45262.1|45279.6|45259.6|45284.6|45264.6|45279.6|45259.6|0
1645217920000|2022-02-18 20:58:40|45282.1|45262.1|45279.6|45259.6|45282.1|45262.1|45279.6|45259.6|1
1645217930000|2022-02-18 20:58:50|45279.4|45259.4|45279.6|45259.6|45279.6|45259.6|45279.4|45259.4|3
1645217940000|2022-02-18 20:59:00|45279.4|45259.4|45281.9|45261.9|45282.1|45262.1|45277.1|45257.1|0
1645217950000|2022-02-18 20:59:10|45279.8|45259.8|45284.4|45264.4|45284.6|45264.6|45279.6|45259.6|1
1645217960000|2022-02-18 20:59:20|45284.6|45264.6|45286.9|45266.9|45286.9|45266.9|45279.6|45259.6|0
1645217970000|2022-02-18 20:59:30|45284.6|45264.6|45289.6|45269.6|45291.9|45271.9|45284.6|45264.6|0
1645217980000|2022-02-18 20:59:40|45287.1|45267.1|45284.6|45264.6|45289.4|45269.4|45284.4|45264.4|2
1645217990000|2022-02-18 20:59:50|45286.9|45266.9|45291.9|45271.9|45292.1|45272.1|45284.4|45264.4|3
1645218000000|2022-02-18 21:00:00|45289.6|45269.6|45296.9|45276.9|45302.1|45282.1|45289.6|45269.6|18
1645218010000|2022-02-18 21:00:10|45299.4|45279.4|45294.4|45274.4|45299.4|45279.4|45294.4|45274.4|2
1645218020000|2022-02-18 21:00:20|45292.1|45272.1|45294.4|45274.4|45294.4|45274.4|45292.1|45272.1|0
1645218030000|2022-02-18 21:00:30|45294.2|45274.2|45282.1|45262.1|45296.9|45276.9|45279.6|45259.6|14
1645218040000|2022-02-18 21:00:40|45281.9|45261.9|45282.6|45262.6|45282.6|45262.6|45279.4|45259.4|12
1645218050000|2022-02-18 21:00:50|45284.8|45264.8|45289.6|45269.6|45289.6|45269.6|45284.8|45264.8|0
1645218060000|2022-02-18 21:01:00|45291.9|45271.9|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|1
1645218070000|2022-02-18 21:01:10|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|0
1645218080000|2022-02-18 21:01:20|45297.1|45277.1|45299.8|45279.8|45299.8|45279.8|45297.1|45277.1|5
1645218090000|2022-02-18 21:01:30|45300.1|45280.1|45302.1|45282.1|45302.6|45282.6|45300.1|45280.1|2
1645218100000|2022-02-18 21:01:40|45302.3|45282.3|45307.1|45287.1|45307.1|45287.1|45302.1|45282.1|0
1645218110000|2022-02-18 21:01:50|45307.3|45287.3|45309.6|45289.6|45309.6|45289.6|45307.1|45287.1|0
1645218120000|2022-02-18 21:02:00|45309.8|45289.8|45309.6|45289.6|45309.8|45289.8|45309.6|45289.6|0
1645218130000|2022-02-18 21:02:10|45309.8|45289.8|45309.6|45289.6|45310.1|45290.1|45309.6|45289.6|4
1645218140000|2022-02-18 21:02:20|45309.8|45289.8|45312.1|45292.1|45312.1|45292.1|45309.6|45289.6|1
1645218150000|2022-02-18 21:02:30|||||||||1
1645218160000|2022-02-18 21:02:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|1
1645218170000|2022-02-18 21:02:50|45306.9|45286.9|45306.7|45286.7|45307.1|45287.1|45306.7|45286.7|0
1645218180000|2022-02-18 21:03:00|45306.9|45286.9|45307.1|45287.1|45307.1|45287.1|45306.9|45286.9|0
1645218200000|2022-02-18 21:03:20|45306.9|45286.9|45309.4|45289.4|45309.4|45289.4|45304.6|45284.6|1
1645218210000|2022-02-18 21:03:30|45307.1|45287.1|45304.6|45284.6|45307.1|45287.1|45304.6|45284.6|0
1645218220000|2022-02-18 21:03:40|45304.4|45284.4|45309.4|45289.4|45309.4|45289.4|45304.4|45284.4|0
1645218230000|2022-02-18 21:03:50|45307.1|45287.1|45309.4|45289.4|45309.4|45289.4|45307.1|45287.1|4
1645218240000|2022-02-18 21:04:00|45311.9|45291.9|45311.9|45291.9|45311.9|45291.9|45309.4|45289.4|0
1645218250000|2022-02-18 21:04:10|45309.4|45289.4|45312.1|45292.1|45314.4|45294.4|45309.4|45289.4|0
1645218270000|2022-02-18 21:04:30|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|0
1645218280000|2022-02-18 21:04:40|45307.1|45287.1|45307.1|45287.1|45309.6|45289.6|45304.6|45284.6|3
1645218290000|2022-02-18 21:04:50|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|1
1645218300000|2022-02-18 21:05:00|45306.9|45286.9|45304.6|45284.6|45309.4|45289.4|45304.6|45284.6|0
1645218310000|2022-02-18 21:05:10|45304.4|45284.4|45304.6|45284.6|45304.8|45284.8|45304.4|45284.4|0
1645218320000|2022-02-18 21:05:20|45304.8|45284.8|45309.4|45289.4|45309.4|45289.4|45304.8|45284.8|0
1645218330000|2022-02-18 21:05:30|45311.9|45291.9|45309.4|45289.4|45311.9|45291.9|45309.4|45289.4|1
1645218350000|2022-02-18 21:05:50|45309.6|45289.6|45311.9|45291.9|45311.9|45291.9|45309.4|45289.4|0
1645218390000|2022-02-18 21:06:30|45311.7|45291.7|45311.7|45291.7|45311.9|45291.9|45309.4|45289.4|0
1645218400000|2022-02-18 21:06:40|45309.4|45289.4|45314.4|45294.4|45314.4|45294.4|45309.4|45289.4|6
1645218420000|2022-02-18 21:07:00|45314.6|45294.6|45314.6|45294.6|45314.6|45294.6|45314.6|45294.6|4
1645218440000|2022-02-18 21:07:20|||||||||2
1645218470000|2022-02-18 21:07:50|45314.8|45294.8|45316.9|45296.9|45316.9|45296.9|45314.8|45294.8|1
1645218480000|2022-02-18 21:08:00|||||||||2
1645218490000|2022-02-18 21:08:10|45319.4|45299.4|45316.9|45296.9|45319.4|45299.4|45316.9|45296.9|0
1645218500000|2022-02-18 21:08:20|45317.1|45297.1|45316.9|45296.9|45319.2|45299.2|45316.9|45296.9|0
1645218510000|2022-02-18 21:08:30|45316.7|45296.7|45314.4|45294.4|45316.7|45296.7|45314.4|45294.4|0
1645218520000|2022-02-18 21:08:40|45314.2|45294.2|45314.2|45294.2|45314.2|45294.2|45314.2|45294.2|3
1645218530000|2022-02-18 21:08:50|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|0
1645218540000|2022-02-18 21:09:00|45312.1|45292.1|45312.1|45292.1|45312.1|45292.1|45311.9|45291.9|0
1645218550000|2022-02-18 21:09:10|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|0
1645218560000|2022-02-18 21:09:20|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1645218580000|2022-02-18 21:09:40|45304.6|45284.6|45299.8|45279.8|45304.6|45284.6|45299.8|45279.8|0
1645218590000|2022-02-18 21:09:50|45302.1|45282.1|45302.1|45282.1|45302.1|45282.1|45299.8|45279.8|0
1645218600000|2022-02-18 21:10:00|45299.8|45279.8|45299.8|45279.8|45302.1|45282.1|45299.8|45279.8|1
1645218610000|2022-02-18 21:10:10|45302.1|45282.1|45299.8|45279.8|45302.1|45282.1|45299.8|45279.8|0
1645218620000|2022-02-18 21:10:20|45302.1|45282.1|45304.6|45284.6|45304.6|45284.6|45302.1|45282.1|1
1645218630000|2022-02-18 21:10:30|45302.3|45282.3|45299.8|45279.8|45304.6|45284.6|45299.8|45279.8|1
1645218640000|2022-02-18 21:10:40|45302.1|45282.1|45299.4|45279.4|45302.1|45282.1|45299.4|45279.4|0
1645218650000|2022-02-18 21:10:50|45299.6|45279.6|45299.4|45279.4|45301.7|45281.7|45297.1|45277.1|0
1645218660000|2022-02-18 21:11:00|45297.1|45277.1|45294.4|45274.4|45299.4|45279.4|45294.4|45274.4|0
1645218680000|2022-02-18 21:11:20|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|0
1645218690000|2022-02-18 21:11:30|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|0
1645218720000|2022-02-18 21:12:00|45297.1|45277.1|45301.9|45281.9|45304.4|45284.4|45297.1|45277.1|1
1645218730000|2022-02-18 21:12:10|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645218740000|2022-02-18 21:12:20|45299.4|45279.4|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645218750000|2022-02-18 21:12:30|45299.4|45279.4|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645218760000|2022-02-18 21:12:40|45299.4|45279.4|45299.4|45279.4|45299.6|45279.6|45299.4|45279.4|0
1645218770000|2022-02-18 21:12:50|45299.6|45279.6|45302.1|45282.1|45302.1|45282.1|45299.6|45279.6|1
1645218780000|2022-02-18 21:13:00|45299.6|45279.6|45301.9|45281.9|45304.4|45284.4|45299.6|45279.6|0
1645218790000|2022-02-18 21:13:10|45299.8|45279.8|45299.6|45279.6|45304.4|45284.4|45299.4|45279.4|0
1645218800000|2022-02-18 21:13:20|45301.9|45281.9|45299.6|45279.6|45301.9|45281.9|45299.6|45279.6|0
1645218810000|2022-02-18 21:13:30|45301.9|45281.9|45299.4|45279.4|45304.4|45284.4|45299.4|45279.4|0
1645218820000|2022-02-18 21:13:40|45301.9|45281.9|45299.6|45279.6|45301.9|45281.9|45299.6|45279.6|0
1645218830000|2022-02-18 21:13:50|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|0
1645218860000|2022-02-18 21:14:20|||||||||1
1645218890000|2022-02-18 21:14:50|||||||||3
1645218900000|2022-02-18 21:15:00|45299.6|45279.6|45304.4|45284.4|45306.9|45286.9|45299.6|45279.6|4
1645218910000|2022-02-18 21:15:10|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45304.4|45284.4|1
1645218920000|2022-02-18 21:15:20|45306.9|45286.9|45306.7|45286.7|45306.9|45286.9|45304.4|45284.4|0
1645218930000|2022-02-18 21:15:30|45304.4|45284.4|45306.9|45286.9|45309.4|45289.4|45304.4|45284.4|4
1645218950000|2022-02-18 21:15:50|45309.4|45289.4|45309.2|45289.2|45309.4|45289.4|45306.9|45286.9|0
1645218960000|2022-02-18 21:16:00|45306.9|45286.9|45307.1|45287.1|45309.4|45289.4|45306.9|45286.9|1
1645218970000|2022-02-18 21:16:10|45306.9|45286.9|45309.4|45289.4|45309.4|45289.4|45306.9|45286.9|0
1645218980000|2022-02-18 21:16:20|45306.9|45286.9|45306.9|45286.9|45309.4|45289.4|45306.9|45286.9|1
1645218990000|2022-02-18 21:16:30|45309.4|45289.4|45306.9|45286.9|45309.4|45289.4|45306.9|45286.9|0
1645219000000|2022-02-18 21:16:40|45304.4|45284.4|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|0
1645219010000|2022-02-18 21:16:50|45307.1|45287.1|45306.9|45286.9|45309.2|45289.2|45306.9|45286.9|0
1645219020000|2022-02-18 21:17:00|45304.4|45284.4|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|7
1645219030000|2022-02-18 21:17:10|45307.1|45287.1|45307.1|45287.1|45309.4|45289.4|45304.4|45284.4|0
1645219040000|2022-02-18 21:17:20|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45307.1|45287.1|0
1645219050000|2022-02-18 21:17:30|45309.2|45289.2|45309.4|45289.4|45309.4|45289.4|45306.9|45286.9|0
1645219060000|2022-02-18 21:17:40|45309.6|45289.6|45309.6|45289.6|45309.6|45289.6|45309.4|45289.4|1
1645219070000|2022-02-18 21:17:50|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|2
1645219080000|2022-02-18 21:18:00|45314.2|45294.2|45312.1|45292.1|45314.4|45294.4|45312.1|45292.1|0
1645219090000|2022-02-18 21:18:10|45311.9|45291.9|45311.9|45291.9|45314.2|45294.2|45309.4|45289.4|0
1645219100000|2022-02-18 21:18:20|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.2|45294.2|5
1645219110000|2022-02-18 21:18:30|45314.6|45294.6|45316.9|45296.9|45316.9|45296.9|45314.4|45294.4|0
1645219120000|2022-02-18 21:18:40|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|3
1645219160000|2022-02-18 21:19:20|45314.6|45294.6|45316.7|45296.7|45316.9|45296.9|45314.6|45294.6|0
1645219170000|2022-02-18 21:19:30|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|45314.4|45294.4|0
1645219180000|2022-02-18 21:19:40|||||||||5
1645219190000|2022-02-18 21:19:50|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|5
1645219200000|2022-02-18 21:20:00|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|0
1645219220000|2022-02-18 21:20:20|45307.1|45287.1|45307.3|45287.3|45307.3|45287.3|45307.1|45287.1|1
1645219240000|2022-02-18 21:20:40|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|45307.1|45287.1|0
1645219250000|2022-02-18 21:20:50|45309.4|45289.4|45304.4|45284.4|45309.4|45289.4|45304.4|45284.4|1
1645219260000|2022-02-18 21:21:00|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|1
1645219270000|2022-02-18 21:21:10|45306.7|45286.7|45306.9|45286.9|45306.9|45286.9|45304.6|45284.6|2
1645219290000|2022-02-18 21:21:30|45304.6|45284.6|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|1
1645219300000|2022-02-18 21:21:40|45307.1|45287.1|45306.9|45286.9|45307.1|45287.1|45306.9|45286.9|1
1645219310000|2022-02-18 21:21:50|45309.4|45289.4|45309.4|45289.4|45309.4|45289.4|45306.9|45286.9|0
1645219330000|2022-02-18 21:22:10|45309.6|45289.6|45309.4|45289.4|45309.6|45289.6|45309.4|45289.4|0
1645219340000|2022-02-18 21:22:20|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45304.4|45284.4|1
1645219350000|2022-02-18 21:22:30|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45304.4|45284.4|0
1645219360000|2022-02-18 21:22:40|45306.7|45286.7|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|1
1645219370000|2022-02-18 21:22:50|45304.4|45284.4|45306.9|45286.9|45306.9|45286.9|45304.4|45284.4|0
1645219380000|2022-02-18 21:23:00|45306.7|45286.7|45304.6|45284.6|45306.9|45286.9|45304.4|45284.4|0
1645219390000|2022-02-18 21:23:10|45304.4|45284.4|45304.6|45284.6|45304.6|45284.6|45304.4|45284.4|0
1645219400000|2022-02-18 21:23:20|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|0
1645219410000|2022-02-18 21:23:30|45304.6|45284.6|45302.1|45282.1|45304.6|45284.6|45302.1|45282.1|7
1645219420000|2022-02-18 21:23:40|45301.9|45281.9|45302.1|45282.1|45302.1|45282.1|45301.9|45281.9|0
1645219430000|2022-02-18 21:23:50|45301.9|45281.9|45299.4|45279.4|45304.4|45284.4|45299.4|45279.4|0
1645219440000|2022-02-18 21:24:00|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645219450000|2022-02-18 21:24:10|45299.8|45279.8|45299.6|45279.6|45299.8|45279.8|45299.4|45279.4|0
1645219460000|2022-02-18 21:24:20|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1645219490000|2022-02-18 21:24:50|45299.6|45279.6|45299.4|45279.4|45299.6|45279.6|45299.4|45279.4|0
1645219500000|2022-02-18 21:25:00|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|5
1645219510000|2022-02-18 21:25:10|45299.4|45279.4|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645219530000|2022-02-18 21:25:30|45299.8|45279.8|45299.4|45279.4|45302.1|45282.1|45299.4|45279.4|2
1645219540000|2022-02-18 21:25:40|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645219550000|2022-02-18 21:25:50|45299.4|45279.4|45299.6|45279.6|45299.6|45279.6|45299.4|45279.4|0
1645219560000|2022-02-18 21:26:00|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|0
1645219610000|2022-02-18 21:26:50|||||||||3
1645219630000|2022-02-18 21:27:10|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.7|45276.7|1
1645219650000|2022-02-18 21:27:30|45296.7|45276.7|45296.9|45276.9|45296.9|45276.9|45296.7|45276.7|1
1645219670000|2022-02-18 21:27:50|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|0
1645219720000|2022-02-18 21:28:40|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|1
1645219730000|2022-02-18 21:28:50|||||||||1
1645219750000|2022-02-18 21:29:10|||||||||3
1645219790000|2022-02-18 21:29:50|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|3
1645219800000|2022-02-18 21:30:00|45297.1|45277.1|45294.4|45274.4|45299.4|45279.4|45294.4|45274.4|2
1645219810000|2022-02-18 21:30:10|45296.9|45276.9|45294.4|45274.4|45296.9|45276.9|45294.4|45274.4|1
1645219820000|2022-02-18 21:30:20|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45294.4|45274.4|0
1645219830000|2022-02-18 21:30:30|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|45294.4|45274.4|0
1645219860000|2022-02-18 21:31:00|||||||||1
1645219880000|2022-02-18 21:31:20|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|45296.9|45276.9|4
1645219890000|2022-02-18 21:31:30|45297.1|45277.1|45297.4|45277.4|45297.4|45277.4|45297.1|45277.1|2
1645219900000|2022-02-18 21:31:40|45297.1|45277.1|45297.4|45277.4|45297.4|45277.4|45297.1|45277.1|0
1645219910000|2022-02-18 21:31:50|45297.1|45277.1|45302.1|45282.1|45304.4|45284.4|45297.1|45277.1|0
1645219920000|2022-02-18 21:32:00|45304.4|45284.4|45302.1|45282.1|45304.4|45284.4|45302.1|45282.1|0
1645219930000|2022-02-18 21:32:10|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45302.1|45282.1|0
1645219940000|2022-02-18 21:32:20|45302.1|45282.1|45302.1|45282.1|45304.4|45284.4|45302.1|45282.1|0
1645219950000|2022-02-18 21:32:30|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|1
1645219970000|2022-02-18 21:32:50|45304.6|45284.6|45309.4|45289.4|45309.4|45289.4|45304.6|45284.6|0
1645219980000|2022-02-18 21:33:00|45311.7|45291.7|45309.4|45289.4|45311.7|45291.7|45309.4|45289.4|2
1645219990000|2022-02-18 21:33:10|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|1
1645220000000|2022-02-18 21:33:20|45314.4|45294.4|45314.4|45294.4|45316.9|45296.9|45314.4|45294.4|4
1645220030000|2022-02-18 21:33:50|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|45316.9|45296.9|0
1645220040000|2022-02-18 21:34:00|45317.1|45297.1|45314.6|45294.6|45319.4|45299.4|45314.2|45294.2|1
1645220050000|2022-02-18 21:34:10|45314.4|45294.4|45309.6|45289.6|45314.4|45294.4|45309.4|45289.4|0
1645220060000|2022-02-18 21:34:20|45309.4|45289.4|45309.4|45289.4|45309.6|45289.6|45309.4|45289.4|1
1645220070000|2022-02-18 21:34:30|45311.9|45291.9|45309.6|45289.6|45314.4|45294.4|45309.4|45289.4|2
1645220080000|2022-02-18 21:34:40|45309.4|45289.4|45309.6|45289.6|45311.9|45291.9|45309.4|45289.4|0
1645220090000|2022-02-18 21:34:50|45309.4|45289.4|45309.4|45289.4|45312.1|45292.1|45309.4|45289.4|0
1645220100000|2022-02-18 21:35:00|45309.2|45289.2|45309.2|45289.2|45309.2|45289.2|45309.2|45289.2|0
1645220110000|2022-02-18 21:35:10|45309|45289|45306.7|45286.7|45309.2|45289.2|45306.7|45286.7|1
1645220120000|2022-02-18 21:35:20|45306.9|45286.9|45306.7|45286.7|45306.9|45286.9|45306.7|45286.7|0
1645220130000|2022-02-18 21:35:30|45306.9|45286.9|45306.7|45286.7|45306.9|45286.9|45306.7|45286.7|0
1645220140000|2022-02-18 21:35:40|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45301.9|45281.9|4
1645220220000|2022-02-18 21:37:00|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|3
1645220230000|2022-02-18 21:37:10|45301.9|45281.9|45302.1|45282.1|45302.1|45282.1|45301.9|45281.9|2
1645220270000|2022-02-18 21:37:50|||||||||1
1645220330000|2022-02-18 21:38:50|||||||||2
1645220400000|2022-02-18 21:40:00|||||||||1
1645220480000|2022-02-18 21:41:20|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|45304.4|45284.4|1
1645220490000|2022-02-18 21:41:30|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|45306.9|45286.9|3
1645220500000|2022-02-18 21:41:40|45306.7|45286.7|45304.4|45284.4|45306.7|45286.7|45304.4|45284.4|0
1645220510000|2022-02-18 21:41:50|45302.1|45282.1|45301.9|45281.9|45304.2|45284.2|45301.9|45281.9|1
1645220520000|2022-02-18 21:42:00|45304.2|45284.2|45301.9|45281.9|45304.2|45284.2|45301.9|45281.9|1
1645220530000|2022-02-18 21:42:10|45304.2|45284.2|45304.2|45284.2|45304.2|45284.2|45301.9|45281.9|0
1645220540000|2022-02-18 21:42:20|45301.9|45281.9|45301.9|45281.9|45304.2|45284.2|45301.9|45281.9|1
1645220560000|2022-02-18 21:42:40|||||||||1
1645220570000|2022-02-18 21:42:50|||||||||1
1645220620000|2022-02-18 21:43:40|||||||||1
1645220670000|2022-02-18 21:44:30|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|3
1645220700000|2022-02-18 21:45:00|||||||||1
1645220720000|2022-02-18 21:45:20|||||||||4
1645220730000|2022-02-18 21:45:30|||||||||12
1645220760000|2022-02-18 21:46:00|||||||||2
1645220770000|2022-02-18 21:46:10|||||||||3
1645220790000|2022-02-18 21:46:30|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|45299.4|45279.4|2
1645220910000|2022-02-18 21:48:30|||||||||2
1645220920000|2022-02-18 21:48:40|||||||||5
1645220960000|2022-02-18 21:49:20|||||||||3
1645220970000|2022-02-18 21:49:30|45299.2|45279.2|45294.4|45274.4|45299.2|45279.2|45294.4|45274.4|5
1645220980000|2022-02-18 21:49:40|45291.9|45271.9|45286.2|45266.2|45291.9|45271.9|45286.2|45266.2|13
1645220990000|2022-02-18 21:49:50|45285.8|45265.8|45283.7|45263.7|45285.8|45265.8|45283.5|45263.5|2
1645221000000|2022-02-18 21:50:00|45276.7|45256.7|45279.4|45259.4|45279.4|45259.4|45276.7|45256.7|5
1645221010000|2022-02-18 21:50:10|||||||||6
1645221020000|2022-02-18 21:50:20|45279.2|45259.2|45276.9|45256.9|45279.2|45259.2|45276.9|45256.9|10
1645221040000|2022-02-18 21:50:40|45276.7|45256.7|45274.4|45254.4|45276.7|45256.7|45274.4|45254.4|0
1645221110000|2022-02-18 21:51:50|45274.2|45254.2|45271.9|45251.9|45274.2|45254.2|45271.9|45251.9|2
1645221200000|2022-02-18 21:53:20|45269.4|45249.4|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|1
1645221280000|2022-02-18 21:54:40|||||||||1
1645221290000|2022-02-18 21:54:50|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|2
1645221300000|2022-02-18 21:55:00|45266.7|45246.7|45266.9|45246.9|45266.9|45246.9|45266.7|45246.7|5
1645221310000|2022-02-18 21:55:10|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|2
1645221320000|2022-02-18 21:55:20|45264|45244|45264|45244|45264|45244|45264|45244|6
1645221330000|2022-02-18 21:55:30|45259.4|45239.4|45236.5|45216.5|45259.4|45239.4|45236.5|45216.5|20
1645221350000|2022-02-18 21:55:50|45236.2|45216.2|45234|45214|45236.2|45216.2|45234|45214|0
1645221370000|2022-02-18 21:56:10|||||||||1
1645221380000|2022-02-18 21:56:20|45236.5|45216.5|45236.7|45216.7|45236.7|45216.7|45236.5|45216.5|3
1645221400000|2022-02-18 21:56:40|45236.9|45216.9|45239.2|45219.2|45239.2|45219.2|45236.9|45216.9|2
1645221440000|2022-02-18 21:57:20|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|8
1645221450000|2022-02-18 21:57:30|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|45241.9|45221.9|2
1645221460000|2022-02-18 21:57:40|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|2
1645221490000|2022-02-18 21:58:10|45241.9|45221.9|45239.4|45219.4|45241.9|45221.9|45239.4|45219.4|2
1645221500000|2022-02-18 21:58:20|||||||||2
1645221510000|2022-02-18 21:58:30|45239.6|45219.6|45244.4|45224.4|45244.4|45224.4|45239.6|45219.6|0
1645221530000|2022-02-18 21:58:50|||||||||3
1645221540000|2022-02-18 21:59:00|45241.7|45221.7|45241.2|45221.2|45241.7|45221.7|45241.2|45221.2|17
1645221550000|2022-02-18 21:59:10|45231.7|45211.7|45231.2|45211.2|45231.7|45211.7|45231.2|45211.2|5
1645221570000|2022-02-18 21:59:30|||||||||27
1645221590000|2022-02-18 21:59:50|||||||||72
1645398000000|2022-02-20 23:00:00|45153.3|45133.3|45148|45128|45155.8|45135.8|45148|45128|10
1645398010000|2022-02-20 23:00:10|45143.3|45123.3|45121.2|45101.2|45143.3|45123.3|45105.5|45085.5|66
1645398020000|2022-02-20 23:00:20|45113.8|45093.8|45158.5|45138.5|45158.5|45138.5|45113.8|45093.8|19
1645398030000|2022-02-20 23:00:30|45156.2|45136.2|45153.2|45133.2|45166.3|45146.3|45153.2|45133.2|4
1645398040000|2022-02-20 23:00:40|45153|45133|45135.7|45115.7|45153.2|45133.2|45133.5|45113.5|11
1645398050000|2022-02-20 23:00:50|45133.3|45113.3|45156.2|45136.2|45161.3|45141.3|45133.3|45113.3|13
1645398060000|2022-02-20 23:01:00|45158.7|45138.7|45168.8|45148.8|45182|45162|45158.7|45138.7|22
1645398070000|2022-02-20 23:01:10|45168.7|45148.7|45171.2|45151.2|45171.2|45151.2|45163.7|45143.7|11
1645398080000|2022-02-20 23:01:20|45176.5|45156.5|45183.7|45163.7|45183.8|45163.8|45176.5|45156.5|1
1645398090000|2022-02-20 23:01:30|45183.8|45163.8|45176.2|45156.2|45183.8|45163.8|45176|45156|1
1645398100000|2022-02-20 23:01:40|45176|45156|45176.3|45156.3|45178.7|45158.7|45173.3|45153.3|4
1645398110000|2022-02-20 23:01:50|45176|45156|45176|45156|45176.2|45156.2|45176|45156|2
1645398120000|2022-02-20 23:02:00|45175.8|45155.8|45165.8|45145.8|45175.8|45155.8|45165.8|45145.8|18
1645398130000|2022-02-20 23:02:10|45163.3|45143.3|45166.2|45146.2|45166.2|45146.2|45151.3|45131.3|2
1645398140000|2022-02-20 23:02:20|45173.3|45153.3|45163.5|45143.5|45175.8|45155.8|45163.5|45143.5|7
1645398150000|2022-02-20 23:02:30|45151|45131|45141.2|45121.2|45151|45131|45139|45119|11
1645398160000|2022-02-20 23:02:40|45141|45121|45138.7|45118.7|45141.2|45121.2|45138.7|45118.7|2
1645398170000|2022-02-20 23:02:50|45138.8|45118.8|45141.2|45121.2|45141.2|45121.2|45138.7|45118.7|2
1645398180000|2022-02-20 23:03:00|45138.8|45118.8|45138.8|45118.8|45141.2|45121.2|45138.8|45118.8|11
1645398190000|2022-02-20 23:03:10|45138.7|45118.7|45138.8|45118.8|45138.8|45118.8|45138.7|45118.7|0
1645398200000|2022-02-20 23:03:20|45141.2|45121.2|45133.8|45113.8|45141.3|45121.3|45133.7|45113.7|0
1645398210000|2022-02-20 23:03:30|45136.2|45116.2|45138.7|45118.7|45141|45121|45133.8|45113.8|3
1645398220000|2022-02-20 23:03:40|45138.8|45118.8|45141|45121|45141.2|45121.2|45138.5|45118.5|1
1645398230000|2022-02-20 23:03:50|45136.2|45116.2|45138.5|45118.5|45138.7|45118.7|45136|45116|1
1645398240000|2022-02-20 23:04:00|45138.7|45118.7|45161.2|45141.2|45161.2|45141.2|45138.7|45118.7|14
1645398250000|2022-02-20 23:04:10|45163.7|45143.7|45171.2|45151.2|45171.2|45151.2|45163.7|45143.7|6
1645398260000|2022-02-20 23:04:20|45171.3|45151.3|45173.7|45153.7|45174|45154|45171.3|45151.3|2
1645398270000|2022-02-20 23:04:30|45173.8|45153.8|45181.3|45161.3|45181.3|45161.3|45173.8|45153.8|2
1645398280000|2022-02-20 23:04:40|45183.7|45163.7|45168.7|45148.7|45183.7|45163.7|45168.7|45148.7|2
1645398290000|2022-02-20 23:04:50|45173.5|45153.5|45188.8|45168.8|45188.8|45168.8|45173.5|45153.5|1
1645398300000|2022-02-20 23:05:00|45191.3|45171.3|45201.3|45181.3|45201.3|45181.3|45189|45169|7
1645398310000|2022-02-20 23:05:10|45206.2|45186.2|45223.7|45203.7|45223.7|45203.7|45201.2|45181.2|21
1645398320000|2022-02-20 23:05:20|45223.8|45203.8|45223.7|45203.7|45226.2|45206.2|45223.7|45203.7|2
1645398330000|2022-02-20 23:05:30|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|6
1645398340000|2022-02-20 23:05:40|45221.3|45201.3|45221.3|45201.3|45226|45206|45221.2|45201.2|11
1645398350000|2022-02-20 23:05:50|45223.7|45203.7|45218.8|45198.8|45223.7|45203.7|45218.8|45198.8|0
1645398360000|2022-02-20 23:06:00|45221.2|45201.2|45218.8|45198.8|45223.7|45203.7|45218.7|45198.7|1
1645398370000|2022-02-20 23:06:10|45223.7|45203.7|45223.7|45203.7|45223.7|45203.7|45221.3|45201.3|1
1645398380000|2022-02-20 23:06:20|45223.5|45203.5|45223.7|45203.7|45223.7|45203.7|45221|45201|7
1645398390000|2022-02-20 23:06:30|45221.3|45201.3|45226|45206|45226|45206|45221.3|45201.3|0
1645398410000|2022-02-20 23:06:50|45226.3|45206.3|45231.2|45211.2|45231.2|45211.2|45226.3|45206.3|6
1645398420000|2022-02-20 23:07:00|45231.3|45211.3|45228.7|45208.7|45231.3|45211.3|45228.7|45208.7|6
1645398430000|2022-02-20 23:07:10|45228.5|45208.5|45233.5|45213.5|45233.5|45213.5|45228.5|45208.5|1
1645398460000|2022-02-20 23:07:40|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|1
1645398470000|2022-02-20 23:07:50|||||||||1
1645398480000|2022-02-20 23:08:00|45233.8|45213.8|45238.7|45218.7|45238.8|45218.8|45233.8|45213.8|6
1645398490000|2022-02-20 23:08:10|45238.8|45218.8|45233.7|45213.7|45238.8|45218.8|45233.7|45213.7|4
1645398500000|2022-02-20 23:08:20|45233.8|45213.8|45236.2|45216.2|45236.2|45216.2|45233.8|45213.8|0
1645398510000|2022-02-20 23:08:30|45238.7|45218.7|45238.8|45218.8|45241.2|45221.2|45238.7|45218.7|0
1645398520000|2022-02-20 23:08:40|45238.7|45218.7|45238.7|45218.7|45238.8|45218.8|45238.7|45218.7|0
1645398540000|2022-02-20 23:09:00|45241|45221|45241|45221|45241|45221|45241|45221|0
1645398550000|2022-02-20 23:09:10|||||||||1
1645398560000|2022-02-20 23:09:20|45241.2|45221.2|45241|45221|45241.2|45221.2|45238.7|45218.7|1
1645398570000|2022-02-20 23:09:30|45241.2|45221.2|45243.5|45223.5|45246|45226|45241|45221|6
1645398580000|2022-02-20 23:09:40|45241.2|45221.2|45243.7|45223.7|45246|45226|45241.2|45221.2|1
1645398590000|2022-02-20 23:09:50|45241.2|45221.2|45241.2|45221.2|45246|45226|45241|45221|0
1645398600000|2022-02-20 23:10:00|45241|45221|45243.7|45223.7|45243.7|45223.7|45241|45221|10
1645398610000|2022-02-20 23:10:10|45243.5|45223.5|45243.5|45223.5|45243.7|45223.7|45238.7|45218.7|0
1645398620000|2022-02-20 23:10:20|45241.3|45221.3|45236.3|45216.3|45241.3|45221.3|45236.3|45216.3|0
1645398630000|2022-02-20 23:10:30|45236.5|45216.5|45238.7|45218.7|45241.2|45221.2|45236.5|45216.5|2
1645398640000|2022-02-20 23:10:40|45236.2|45216.2|45236|45216|45236.2|45216.2|45236|45216|0
1645398650000|2022-02-20 23:10:50|45236.2|45216.2|45231.2|45211.2|45236.3|45216.3|45231.2|45211.2|1
1645398660000|2022-02-20 23:11:00|45231|45211|45228.8|45208.8|45231.2|45211.2|45226|45206|11
1645398670000|2022-02-20 23:11:10|45231.2|45211.2|45231.2|45211.2|45231.2|45211.2|45228.8|45208.8|0
1645398680000|2022-02-20 23:11:20|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|0
1645398690000|2022-02-20 23:11:30|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|0
1645398700000|2022-02-20 23:11:40|45233.5|45213.5|45233.7|45213.7|45233.7|45213.7|45231.2|45211.2|0
1645398710000|2022-02-20 23:11:50|45233.8|45213.8|45223.8|45203.8|45233.8|45213.8|45223.8|45203.8|12
1645398720000|2022-02-20 23:12:00|45221.5|45201.5|45223.8|45203.8|45223.8|45203.8|45221.3|45201.3|5
1645398730000|2022-02-20 23:12:10|45221.3|45201.3|45221.3|45201.3|45223.8|45203.8|45221.3|45201.3|0
1645398740000|2022-02-20 23:12:20|45223.7|45203.7|45221.3|45201.3|45223.7|45203.7|45221.3|45201.3|1
1645398750000|2022-02-20 23:12:30|45223.8|45203.8|45228.7|45208.7|45228.7|45208.7|45223.8|45203.8|2
1645398760000|2022-02-20 23:12:40|45231|45211|45211.3|45191.3|45231.2|45211.2|45211.3|45191.3|5
1645398770000|2022-02-20 23:12:50|45211|45191|45208.7|45188.7|45211|45191|45208.7|45188.7|2
1645398780000|2022-02-20 23:13:00|45206.2|45186.2|45208.5|45188.5|45208.7|45188.7|45203.5|45183.5|6
1645398790000|2022-02-20 23:13:10|45206.2|45186.2|45208.7|45188.7|45208.7|45188.7|45206.2|45186.2|0
1645398800000|2022-02-20 23:13:20|45206.3|45186.3|45198.8|45178.8|45206.3|45186.3|45196.3|45176.3|23
1645398810000|2022-02-20 23:13:30|45198.7|45178.7|45201.3|45181.3|45201.3|45181.3|45196.3|45176.3|3
1645398820000|2022-02-20 23:13:40|45203.7|45183.7|45206.2|45186.2|45208.5|45188.5|45201.3|45181.3|3
1645398830000|2022-02-20 23:13:50|45208.7|45188.7|45206.3|45186.3|45209|45189|45206.3|45186.3|3
1645398840000|2022-02-20 23:14:00|45206.2|45186.2|45206.3|45186.3|45206.3|45186.3|45206.2|45186.2|1
1645398860000|2022-02-20 23:14:20|45206.2|45186.2|45206.3|45186.3|45206.3|45186.3|45201.3|45181.3|3
1645398870000|2022-02-20 23:14:30|||||||||1
1645398880000|2022-02-20 23:14:40|45211.5|45191.5|45219|45199|45219|45199|45211.5|45191.5|4
1645398890000|2022-02-20 23:14:50|45221.5|45201.5|45219.2|45199.2|45221.7|45201.7|45219|45199|1
1645398900000|2022-02-20 23:15:00|45221.5|45201.5|45226.8|45206.8|45226.8|45206.8|45219.2|45199.2|13
1645398910000|2022-02-20 23:15:10|45229.2|45209.2|45241.3|45221.3|45241.5|45221.5|45226.7|45206.7|14
1645398920000|2022-02-20 23:15:20|45239.2|45219.2|45241.5|45221.5|45241.5|45221.5|45239|45219|0
1645398930000|2022-02-20 23:15:30|45239|45219|45236.7|45216.7|45239|45219|45236.5|45216.5|3
1645398940000|2022-02-20 23:15:40|45239|45219|45231.7|45211.7|45239|45219|45231.7|45211.7|3
1645398950000|2022-02-20 23:15:50|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|45231.7|45211.7|0
1645398960000|2022-02-20 23:16:00|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|1
1645398970000|2022-02-20 23:16:10|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|0
1645398980000|2022-02-20 23:16:20|45231.2|45211.2|45228.7|45208.7|45231.2|45211.2|45228.7|45208.7|0
1645398990000|2022-02-20 23:16:30|45228.5|45208.5|45224|45204|45228.8|45208.8|45224|45204|0
1645399000000|2022-02-20 23:16:40|45226.5|45206.5|45221.7|45201.7|45226.5|45206.5|45221.7|45201.7|1
1645399010000|2022-02-20 23:16:50|45221.5|45201.5|45219|45199|45224|45204|45219|45199|1
1645399020000|2022-02-20 23:17:00|45219.2|45199.2|45219.2|45199.2|45221.5|45201.5|45219.2|45199.2|0
1645399030000|2022-02-20 23:17:10|45219.3|45199.3|45221.3|45201.3|45221.7|45201.7|45219|45199|1
1645399040000|2022-02-20 23:17:20|45219|45199|45219|45199|45219|45199|45219|45199|1
1645399050000|2022-02-20 23:17:30|45219.2|45199.2|45221.5|45201.5|45221.5|45201.5|45219|45199|1
1645399060000|2022-02-20 23:17:40|45221.3|45201.3|45221.7|45201.7|45221.7|45201.7|45216.7|45196.7|1
1645399070000|2022-02-20 23:17:50|45221.5|45201.5|45221.5|45201.5|45221.7|45201.7|45221.5|45201.5|0
1645399080000|2022-02-20 23:18:00|45221.3|45201.3|45218.8|45198.8|45224|45204|45218.8|45198.8|7
1645399090000|2022-02-20 23:18:10|45216.5|45196.5|45214.2|45194.2|45216.5|45196.5|45211.7|45191.7|0
1645399100000|2022-02-20 23:18:20|45218.8|45198.8|45216.5|45196.5|45219|45199|45216.5|45196.5|3
1645399110000|2022-02-20 23:18:30|45218.8|45198.8|45211.7|45191.7|45218.8|45198.8|45211.7|45191.7|0
1645399120000|2022-02-20 23:18:40|45211.5|45191.5|45211.5|45191.5|45211.7|45191.7|45211.5|45191.5|1
1645399130000|2022-02-20 23:18:50|45211.7|45191.7|45209.2|45189.2|45211.7|45191.7|45209.2|45189.2|0
1645399140000|2022-02-20 23:19:00|45211.7|45191.7|45214.2|45194.2|45214.2|45194.2|45211.7|45191.7|1
1645399150000|2022-02-20 23:19:10|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.5|45191.5|2
1645399160000|2022-02-20 23:19:20|45211.5|45191.5|45211.5|45191.5|45211.7|45191.7|45211.5|45191.5|0
1645399170000|2022-02-20 23:19:30|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|1
1645399180000|2022-02-20 23:19:40|45209|45189|45214.2|45194.2|45214.2|45194.2|45209|45189|1
1645399190000|2022-02-20 23:19:50|45214|45194|45223.8|45203.8|45224|45204|45211.7|45191.7|0
1645399200000|2022-02-20 23:20:00|45221.5|45201.5|45221.7|45201.7|45224.2|45204.2|45221.5|45201.5|0
1645399210000|2022-02-20 23:20:10|45224|45204|45219|45199|45224|45204|45219|45199|2
1645399220000|2022-02-20 23:20:20|45219.3|45199.3|45219|45199|45221.7|45201.7|45219|45199|0
1645399230000|2022-02-20 23:20:30|45216.5|45196.5|45216.7|45196.7|45216.7|45196.7|45216.5|45196.5|1
1645399240000|2022-02-20 23:20:40|45219.2|45199.2|45224|45204|45224|45204|45219.2|45199.2|2
1645399250000|2022-02-20 23:20:50|45224.2|45204.2|45234|45214|45234|45214|45224.2|45204.2|1
1645399260000|2022-02-20 23:21:00|45236.7|45216.7|45234|45214|45239|45219|45234|45214|1
1645399270000|2022-02-20 23:21:10|45233.8|45213.8|45234|45214|45234.2|45214.2|45231.5|45211.5|1
1645399280000|2022-02-20 23:21:20|45231.5|45211.5|45224.2|45204.2|45231.5|45211.5|45224.2|45204.2|1
1645399290000|2022-02-20 23:21:30|45224|45204|45229|45209|45229|45209|45224|45204|1
1645399300000|2022-02-20 23:21:40|45226.7|45206.7|45229|45209|45231.5|45211.5|45226.7|45206.7|1
1645399310000|2022-02-20 23:21:50|||||||||1
1645399320000|2022-02-20 23:22:00|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|0
1645399330000|2022-02-20 23:22:10|45228.8|45208.8|45231.5|45211.5|45231.7|45211.7|45226.5|45206.5|5
1645399340000|2022-02-20 23:22:20|45231.3|45211.3|45231.3|45211.3|45231.3|45211.3|45229|45209|3
1645399350000|2022-02-20 23:22:30|45229|45209|45226.7|45206.7|45231.3|45211.3|45226.7|45206.7|0
1645399360000|2022-02-20 23:22:40|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1645399390000|2022-02-20 23:23:10|45224|45204|45224|45204|45224|45204|45224|45204|0
1645399400000|2022-02-20 23:23:20|45219|45199|45216.5|45196.5|45219|45199|45216.5|45196.5|3
1645399410000|2022-02-20 23:23:30|45219|45199|45221.3|45201.3|45221.3|45201.3|45219|45199|0
1645399420000|2022-02-20 23:23:40|45219|45199|45219.2|45199.2|45219.2|45199.2|45219|45199|0
1645399430000|2022-02-20 23:23:50|45219|45199|45219|45199|45219|45199|45219|45199|2
1645399440000|2022-02-20 23:24:00|45221.5|45201.5|45219|45199|45221.5|45201.5|45219|45199|0
1645399450000|2022-02-20 23:24:10|45216.7|45196.7|45214|45194|45216.7|45196.7|45214|45194|1
1645399460000|2022-02-20 23:24:20|45213.8|45193.8|45209|45189|45213.8|45193.8|45206.5|45186.5|5
1645399470000|2022-02-20 23:24:30|45206.7|45186.7|45206.7|45186.7|45209.2|45189.2|45206.7|45186.7|0
1645399480000|2022-02-20 23:24:40|45209|45189|45211.7|45191.7|45211.7|45191.7|45209|45189|1
1645399490000|2022-02-20 23:24:50|45209.3|45189.3|45211.7|45191.7|45214|45194|45209.3|45189.3|1
1645399500000|2022-02-20 23:25:00|45214|45194|45211.7|45191.7|45214|45194|45211.7|45191.7|1
1645399510000|2022-02-20 23:25:10|45214|45194|45211.5|45191.5|45218.8|45198.8|45211.5|45191.5|1
1645399520000|2022-02-20 23:25:20|45211.3|45191.3|45213.8|45193.8|45216.2|45196.2|45209|45189|3
1645399530000|2022-02-20 23:25:30|45211.5|45191.5|45209|45189|45216.2|45196.2|45209|45189|0
1645399540000|2022-02-20 23:25:40|45206.5|45186.5|45204|45184|45206.5|45186.5|45204|45184|0
1645399550000|2022-02-20 23:25:50|45209|45189|45209|45189|45209|45189|45204|45184|0
1645399560000|2022-02-20 23:26:00|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45206.5|45186.5|0
1645399570000|2022-02-20 23:26:10|45209|45189|45209.2|45189.2|45211.5|45191.5|45209|45189|0
1645399580000|2022-02-20 23:26:20|45211.5|45191.5|45209.2|45189.2|45211.5|45191.5|45209|45189|0
1645399590000|2022-02-20 23:26:30|45211.5|45191.5|45211.3|45191.3|45211.5|45191.5|45211.3|45191.3|1
1645399600000|2022-02-20 23:26:40|45209|45189|45209|45189|45211.3|45191.3|45209|45189|1
1645399610000|2022-02-20 23:26:50|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645399620000|2022-02-20 23:27:00|45211.3|45191.3|45211.3|45191.3|45211.3|45191.3|45211.3|45191.3|0
1645399630000|2022-02-20 23:27:10|45211.7|45191.7|45214|45194|45214|45194|45211.7|45191.7|0
1645399640000|2022-02-20 23:27:20|45216.5|45196.5|45214|45194|45216.5|45196.5|45214|45194|3
1645399650000|2022-02-20 23:27:30|45214.2|45194.2|45216.5|45196.5|45216.5|45196.5|45214.2|45194.2|0
1645399660000|2022-02-20 23:27:40|45216.3|45196.3|45221.7|45201.7|45223.8|45203.8|45214|45194|2
1645399670000|2022-02-20 23:27:50|45224.2|45204.2|45224|45204|45226.5|45206.5|45224|45204|0
1645399680000|2022-02-20 23:28:00|45226.3|45206.3|45226.5|45206.5|45226.5|45206.5|45226.3|45206.3|2
1645399690000|2022-02-20 23:28:10|45226.3|45206.3|45226.3|45206.3|45226.5|45206.5|45226.3|45206.3|1
1645399700000|2022-02-20 23:28:20|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1645399710000|2022-02-20 23:28:30|45226.7|45206.7|45226.5|45206.5|45229|45209|45226.5|45206.5|0
1645399720000|2022-02-20 23:28:40|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|0
1645399730000|2022-02-20 23:28:50|45229|45209|45221.7|45201.7|45229|45209|45221.7|45201.7|2
1645399740000|2022-02-20 23:29:00|45224|45204|45224|45204|45224|45204|45223.8|45203.8|0
1645399750000|2022-02-20 23:29:10|45224.2|45204.2|45224.2|45204.2|45226.3|45206.3|45224.2|45204.2|0
1645399760000|2022-02-20 23:29:20|45226.5|45206.5|45216.5|45196.5|45226.5|45206.5|45216.5|45196.5|1
1645399770000|2022-02-20 23:29:30|45216.3|45196.3|45216.3|45196.3|45216.3|45196.3|45214|45194|0
1645399780000|2022-02-20 23:29:40|45214|45194|45211.3|45191.3|45214|45194|45211.3|45191.3|0
1645399800000|2022-02-20 23:30:00|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45209|45189|0
1645399810000|2022-02-20 23:30:10|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|1
1645399820000|2022-02-20 23:30:20|45208.8|45188.8|45211.3|45191.3|45211.3|45191.3|45208.8|45188.8|4
1645399830000|2022-02-20 23:30:30|45214|45194|45211.7|45191.7|45219|45199|45211.7|45191.7|8
1645399840000|2022-02-20 23:30:40|45209.2|45189.2|45209|45189|45209.2|45189.2|45209|45189|0
1645399860000|2022-02-20 23:31:00|45208.8|45188.8|45203.7|45183.7|45208.8|45188.8|45201.3|45181.3|5
1645399870000|2022-02-20 23:31:10|45203.8|45183.8|45203.8|45183.8|45203.8|45183.8|45203.7|45183.7|1
1645399880000|2022-02-20 23:31:20|45203.7|45183.7|45196.5|45176.5|45203.8|45183.8|45194|45174|1
1645399890000|2022-02-20 23:31:30|45198.9|45178.9|45201.5|45181.5|45201.5|45181.5|45196.5|45176.5|1
1645399900000|2022-02-20 23:31:40|45196.5|45176.5|45201.4|45181.4|45201.4|45181.4|45196.5|45176.5|1
1645399910000|2022-02-20 23:31:50|45199|45179|45199|45179|45201.4|45181.4|45199|45179|0
1645399920000|2022-02-20 23:32:00|45201.4|45181.4|45199|45179|45201.7|45181.7|45199|45179|0
1645399930000|2022-02-20 23:32:10|45201.4|45181.4|45199|45179|45201.4|45181.4|45199|45179|0
1645399940000|2022-02-20 23:32:20|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|2
1645399950000|2022-02-20 23:32:30|45199|45179|45196.7|45176.7|45201.4|45181.4|45196.5|45176.5|0
1645399960000|2022-02-20 23:32:40|45199|45179|45206.5|45186.5|45206.5|45186.5|45199|45179|4
1645399970000|2022-02-20 23:32:50|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|0
1645399980000|2022-02-20 23:33:00|45204|45184|45209.2|45189.2|45209.2|45189.2|45201.7|45181.7|1
1645399990000|2022-02-20 23:33:10|45209.3|45189.3|45211.5|45191.5|45211.7|45191.7|45206.7|45186.7|2
1645400000000|2022-02-20 23:33:20|45211.7|45191.7|45214|45194|45214|45194|45211.5|45191.5|1
1645400010000|2022-02-20 23:33:30|45216.5|45196.5|45221.5|45201.5|45224|45204|45216.5|45196.5|1
1645400020000|2022-02-20 23:33:40|45219.2|45199.2|45226.4|45206.4|45226.4|45206.4|45219|45199|3
1645400030000|2022-02-20 23:33:50|45226.5|45206.5|45226.4|45206.4|45228.9|45208.9|45224|45204|0
1645400040000|2022-02-20 23:34:00|45224|45204|45214.3|45194.3|45224|45204|45214.3|45194.3|0
1645400050000|2022-02-20 23:34:10|45214.2|45194.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|0
1645400060000|2022-02-20 23:34:20|45214|45194|45219|45199|45219|45199|45211.7|45191.7|0
1645400070000|2022-02-20 23:34:30|45221.5|45201.5|45219|45199|45224|45204|45219|45199|1
1645400090000|2022-02-20 23:34:50|45216.7|45196.7|45219|45199|45219|45199|45216.7|45196.7|0
1645400100000|2022-02-20 23:35:00|45216.5|45196.5|45216.7|45196.7|45216.7|45196.7|45216.5|45196.5|0
1645400110000|2022-02-20 23:35:10|45216.5|45196.5|45219|45199|45219|45199|45214.2|45194.2|0
1645400120000|2022-02-20 23:35:20|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45219|45199|0
1645400130000|2022-02-20 23:35:30|45226.5|45206.5|45226.5|45206.5|45228.9|45208.9|45226.5|45206.5|2
1645400140000|2022-02-20 23:35:40|45224|45204|45224|45204|45224|45204|45224|45204|1
1645400150000|2022-02-20 23:35:50|45224.2|45204.2|45226.5|45206.5|45226.5|45206.5|45224.2|45204.2|2
1645400160000|2022-02-20 23:36:00|45224.2|45204.2|45228.9|45208.9|45229|45209|45224.2|45204.2|0
1645400170000|2022-02-20 23:36:10|45224.2|45204.2|45224|45204|45228.9|45208.9|45224|45204|0
1645400180000|2022-02-20 23:36:20|45223.9|45203.9|45221.7|45201.7|45223.9|45203.9|45221.5|45201.5|0
1645400190000|2022-02-20 23:36:30|45224|45204|45218.9|45198.9|45224|45204|45218.9|45198.9|1
1645400200000|2022-02-20 23:36:40|45221.4|45201.4|45224|45204|45228.9|45208.9|45221.4|45201.4|0
1645400210000|2022-02-20 23:36:50|45226.5|45206.5|45228.9|45208.9|45229|45209|45226.5|45206.5|1
1645400220000|2022-02-20 23:37:00|45226.5|45206.5|45224|45204|45228.9|45208.9|45224|45204|0
1645400230000|2022-02-20 23:37:10|45219|45199|45219|45199|45219|45199|45219|45199|0
1645400240000|2022-02-20 23:37:20|45221.4|45201.4|45221.4|45201.4|45221.7|45201.7|45219|45199|1
1645400250000|2022-02-20 23:37:30|45221.5|45201.5|45219|45199|45221.5|45201.5|45219|45199|0
1645400260000|2022-02-20 23:37:40|45223.7|45203.7|45226.4|45206.4|45226.4|45206.4|45219.2|45199.2|0
1645400270000|2022-02-20 23:37:50|45224|45204|45226.5|45206.5|45226.5|45206.5|45224|45204|0
1645400290000|2022-02-20 23:38:10|45224|45204|45224|45204|45224|45204|45221.5|45201.5|1
1645400300000|2022-02-20 23:38:20|45224.2|45204.2|45226.5|45206.5|45226.5|45206.5|45224.2|45204.2|2
1645400310000|2022-02-20 23:38:30|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|1
1645400330000|2022-02-20 23:38:50|45226.5|45206.5|45226.5|45206.5|45226.7|45206.7|45226.5|45206.5|0
1645400340000|2022-02-20 23:39:00|45226.7|45206.7|45226.5|45206.5|45226.7|45206.7|45226.5|45206.5|0
1645400350000|2022-02-20 23:39:10|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|3
1645400360000|2022-02-20 23:39:20|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229|45209|0
1645400380000|2022-02-20 23:39:40|45229|45209|45229.2|45209.2|45229.2|45209.2|45229|45209|4
1645400390000|2022-02-20 23:39:50|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|1
1645400400000|2022-02-20 23:40:00|45229.2|45209.2|45229.2|45209.2|45229.4|45209.4|45229.2|45209.2|1
1645400410000|2022-02-20 23:40:10|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|2
1645400420000|2022-02-20 23:40:20|45231.7|45211.7|45231.7|45211.7|45231.9|45211.9|45231.7|45211.7|2
1645400430000|2022-02-20 23:40:30|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|45231.9|45211.9|0
1645400440000|2022-02-20 23:40:40|||||||||1
1645400450000|2022-02-20 23:40:50|45234.2|45214.2|45238.9|45218.9|45238.9|45218.9|45234.2|45214.2|1
1645400460000|2022-02-20 23:41:00|45236.5|45216.5|45236.5|45216.5|45238.9|45218.9|45236.5|45216.5|1
1645400470000|2022-02-20 23:41:10|45234.2|45214.2|45231.5|45211.5|45234.2|45214.2|45229|45209|2
1645400480000|2022-02-20 23:41:20|45231.4|45211.4|45231.5|45211.5|45234|45214|45229|45209|1
1645400490000|2022-02-20 23:41:30|45231.4|45211.4|45229|45209|45233.9|45213.9|45229|45209|0
1645400510000|2022-02-20 23:41:50|45231.4|45211.4|45229|45209|45231.5|45211.5|45229|45209|0
1645400540000|2022-02-20 23:42:20|45231.4|45211.4|45231.5|45211.5|45231.5|45211.5|45231.4|45211.4|1
1645400550000|2022-02-20 23:42:30|45231.7|45211.7|45231.7|45211.7|45234|45214|45231.5|45211.5|1
1645400560000|2022-02-20 23:42:40|45231.9|45211.9|45231.7|45211.7|45234.2|45214.2|45231.7|45211.7|1
1645400570000|2022-02-20 23:42:50|45231.9|45211.9|45236.5|45216.5|45236.5|45216.5|45231.9|45211.9|0
1645400590000|2022-02-20 23:43:10|||||||||2
1645400600000|2022-02-20 23:43:20|45239|45219|45239|45219|45239|45219|45239|45219|0
1645400610000|2022-02-20 23:43:30|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|0
1645400620000|2022-02-20 23:43:40|45234|45214|45234|45214|45234|45214|45234|45214|0
1645400630000|2022-02-20 23:43:50|45236.4|45216.4|45231.5|45211.5|45236.4|45216.4|45231.5|45211.5|2
1645400640000|2022-02-20 23:44:00|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|0
1645400650000|2022-02-20 23:44:10|45231.5|45211.5|45231.4|45211.4|45231.5|45211.5|45231.4|45211.4|0
1645400660000|2022-02-20 23:44:20|45229|45209|45231.4|45211.4|45231.4|45211.4|45229|45209|2
1645400670000|2022-02-20 23:44:30|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|0
1645400690000|2022-02-20 23:44:50|45231.7|45211.7|45231.7|45211.7|45234|45214|45231.7|45211.7|1
1645400700000|2022-02-20 23:45:00|45236.5|45216.5|45238.9|45218.9|45238.9|45218.9|45231.5|45211.5|1
1645400710000|2022-02-20 23:45:10|45239|45219|45236.5|45216.5|45239|45219|45236.5|45216.5|0
1645400720000|2022-02-20 23:45:20|45236.4|45216.4|45236.5|45216.5|45236.5|45216.5|45234.2|45214.2|0
1645400730000|2022-02-20 23:45:30|45234.2|45214.2|45229|45209|45236.5|45216.5|45229|45209|2
1645400740000|2022-02-20 23:45:40|45228.9|45208.9|45231.4|45211.4|45231.4|45211.4|45228.9|45208.9|1
1645400750000|2022-02-20 23:45:50|45229|45209|45229|45209|45231.5|45211.5|45229|45209|0
1645400760000|2022-02-20 23:46:00|45229.2|45209.2|45236.4|45216.4|45238.7|45218.7|45229.2|45209.2|2
1645400770000|2022-02-20 23:46:10|45238.7|45218.7|45236.4|45216.4|45239|45219|45236.4|45216.4|0
1645400780000|2022-02-20 23:46:20|45236.7|45216.7|45236.4|45216.4|45239|45219|45236.4|45216.4|0
1645400800000|2022-02-20 23:46:40|45234|45214|45229|45209|45234|45214|45229|45209|0
1645400830000|2022-02-20 23:47:10|45231.5|45211.5|45226.5|45206.5|45231.5|45211.5|45226.5|45206.5|2
1645400870000|2022-02-20 23:47:50|45226.4|45206.4|45221.5|45201.5|45226.4|45206.4|45221.5|45201.5|2
1645400880000|2022-02-20 23:48:00|||||||||1
1645400890000|2022-02-20 23:48:10|45219.2|45199.2|45229|45209|45229|45209|45219|45199|2
1645400900000|2022-02-20 23:48:20|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45229|45209|1
1645400920000|2022-02-20 23:48:40|45229|45209|45229|45209|45229|45209|45229|45209|0
1645400940000|2022-02-20 23:49:00|45226.5|45206.5|45224.2|45204.2|45226.5|45206.5|45224.2|45204.2|1
1645400950000|2022-02-20 23:49:10|45221.7|45201.7|45224.2|45204.2|45224.2|45204.2|45221.7|45201.7|0
1645400960000|2022-02-20 23:49:20|45226.5|45206.5|45224|45204|45226.5|45206.5|45224|45204|1
1645400970000|2022-02-20 23:49:30|45226.4|45206.4|45224|45204|45226.5|45206.5|45224|45204|0
1645400980000|2022-02-20 23:49:40|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1645401000000|2022-02-20 23:50:00|45224|45204|45229|45209|45229|45209|45224|45204|2
1645401020000|2022-02-20 23:50:20|45231.5|45211.5|45231.5|45211.5|45234|45214|45231.5|45211.5|1
1645401040000|2022-02-20 23:50:40|45234|45214|45234|45214|45234|45214|45234|45214|0
1645401050000|2022-02-20 23:50:50|45231.7|45211.7|45231.5|45211.5|45231.7|45211.7|45231.5|45211.5|0
1645401060000|2022-02-20 23:51:00|45233.9|45213.9|45229|45209|45233.9|45213.9|45229|45209|4
1645401090000|2022-02-20 23:51:30|45234|45214|45234|45214|45234|45214|45234|45214|0
1645401100000|2022-02-20 23:51:40|45231.5|45211.5|45234|45214|45234|45214|45231.5|45211.5|0
1645401110000|2022-02-20 23:51:50|45231.7|45211.7|45234|45214|45234|45214|45231.5|45211.5|0
1645401120000|2022-02-20 23:52:00|45231.7|45211.7|45234|45214|45234|45214|45231.7|45211.7|2
1645401130000|2022-02-20 23:52:10|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|0
1645401140000|2022-02-20 23:52:20|45233.9|45213.9|45234|45214|45234|45214|45233.9|45213.9|1
1645401150000|2022-02-20 23:52:30|45231.7|45211.7|45234|45214|45234|45214|45231.5|45211.5|0
1645401160000|2022-02-20 23:52:40|45236.5|45216.5|45234|45214|45236.5|45216.5|45231.7|45211.7|0
1645401170000|2022-02-20 23:52:50|45233.9|45213.9|45231.5|45211.5|45233.9|45213.9|45231.5|45211.5|0
1645401180000|2022-02-20 23:53:00|45234|45214|45231.5|45211.5|45234|45214|45231.5|45211.5|0
1645401190000|2022-02-20 23:53:10|45231.7|45211.7|45229|45209|45234|45214|45229|45209|0
1645401200000|2022-02-20 23:53:20|45231.5|45211.5|45229|45209|45231.5|45211.5|45229|45209|0
1645401220000|2022-02-20 23:53:40|45229.2|45209.2|45229|45209|45229.2|45209.2|45229|45209|0
1645401230000|2022-02-20 23:53:50|||||||||1
1645401240000|2022-02-20 23:54:00|45226.5|45206.5|45226.5|45206.5|45229|45209|45224|45204|0
1645401250000|2022-02-20 23:54:10|45229|45209|45229|45209|45229|45209|45226.5|45206.5|1
1645401290000|2022-02-20 23:54:50|45228.9|45208.9|45229|45209|45229|45209|45226.5|45206.5|0
1645401300000|2022-02-20 23:55:00|45226.5|45206.5|45229|45209|45229|45209|45226.5|45206.5|3
1645401310000|2022-02-20 23:55:10|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1645401320000|2022-02-20 23:55:20|45231.7|45211.7|45236.5|45216.5|45236.5|45216.5|45229.4|45209.4|6
1645401330000|2022-02-20 23:55:30|45236.7|45216.7|45236.9|45216.9|45236.9|45216.9|45236.7|45216.7|3
1645401340000|2022-02-20 23:55:40|45239.4|45219.4|45239.2|45219.2|45239.4|45219.4|45239.2|45219.2|2
1645401350000|2022-02-20 23:55:50|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|45239.4|45219.4|1
1645401370000|2022-02-20 23:56:10|45239.2|45219.2|45241.5|45221.5|45241.5|45221.5|45239|45219|4
1645401390000|2022-02-20 23:56:30|45239|45219|45241.4|45221.4|45241.4|45221.4|45239|45219|0
1645401400000|2022-02-20 23:56:40|45241.5|45221.5|45241.4|45221.4|45241.5|45221.5|45236.7|45216.7|0
1645401410000|2022-02-20 23:56:50|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|0
1645401440000|2022-02-20 23:57:20|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|3
1645401450000|2022-02-20 23:57:30|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|0
1645401460000|2022-02-20 23:57:40|45244.2|45224.2|45246.4|45226.4|45248.9|45228.9|45244.2|45224.2|5
1645401470000|2022-02-20 23:57:50|||||||||1
1645401480000|2022-02-20 23:58:00|45246.5|45226.5|45248.9|45228.9|45248.9|45228.9|45246.5|45226.5|0
1645401490000|2022-02-20 23:58:10|45251.4|45231.4|45251.9|45231.9|45251.9|45231.9|45251.4|45231.4|4
1645401500000|2022-02-20 23:58:20|45254.2|45234.2|45254.2|45234.2|45254.2|45234.2|45254.2|45234.2|3
1645401510000|2022-02-20 23:58:30|45254.4|45234.4|45254.2|45234.2|45254.4|45234.4|45254.2|45234.2|3
1645401520000|2022-02-20 23:58:40|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|9
1645401540000|2022-02-20 23:59:00|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|45256.5|45236.5|1
1645401550000|2022-02-20 23:59:10|45256.5|45236.5|45271.5|45251.5|45271.5|45251.5|45256.5|45236.5|12
1645401560000|2022-02-20 23:59:20|45276.5|45256.5|45269|45249|45276.5|45256.5|45269|45249|7
1645401570000|2022-02-20 23:59:30|45266.7|45246.7|45266.7|45246.7|45266.7|45246.7|45264.2|45244.2|0
1645401580000|2022-02-20 23:59:40|45266.4|45246.4|45264|45244|45266.4|45246.4|45264|45244|0
1645401590000|2022-02-20 23:59:50|45261.7|45241.7|45261.7|45241.7|45261.7|45241.7|45259.4|45239.4|4
1645401600000|2022-02-21 00:00:00|45264.2|45244.2|45269|45249|45269|45249|45261.7|45241.7|11
1645401610000|2022-02-21 00:00:10|45269.2|45249.2|45266.5|45246.5|45271.5|45251.5|45266.5|45246.5|2
1645401620000|2022-02-21 00:00:20|45266.4|45246.4|45264.2|45244.2|45266.5|45246.5|45264|45244|0
1645401630000|2022-02-21 00:00:30|45266.5|45246.5|45264|45244|45266.5|45246.5|45264|45244|1
1645401640000|2022-02-21 00:00:40|45261.7|45241.7|45256.7|45236.7|45261.7|45241.7|45256.7|45236.7|10
1645401650000|2022-02-21 00:00:50|45256.5|45236.5|45254|45234|45256.5|45236.5|45251.7|45231.7|0
1645401660000|2022-02-21 00:01:00|45254.2|45234.2|45246.5|45226.5|45256.5|45236.5|45244.2|45224.2|4
1645401670000|2022-02-21 00:01:10|45244.2|45224.2|45246.5|45226.5|45246.5|45226.5|45244.2|45224.2|0
1645401680000|2022-02-21 00:01:20|45244.2|45224.2|45236.5|45216.5|45246.5|45226.5|45236.4|45216.4|1
1645401690000|2022-02-21 00:01:30|45234|45214|45234|45214|45236.5|45216.5|45234|45214|0
1645401700000|2022-02-21 00:01:40|45236.5|45216.5|45234|45214|45236.7|45216.7|45234|45214|1
1645401710000|2022-02-21 00:01:50|45231.5|45211.5|45231.7|45211.7|45231.7|45211.7|45231.5|45211.5|0
1645401720000|2022-02-21 00:02:00|45231.5|45211.5|45231.4|45211.4|45231.5|45211.5|45226.5|45206.5|2
1645401730000|2022-02-21 00:02:10|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|45231.5|45211.5|0
1645401740000|2022-02-21 00:02:20|45234|45214|45229|45209|45234|45214|45226.5|45206.5|1
1645401750000|2022-02-21 00:02:30|45226.5|45206.5|45231.5|45211.5|45233.9|45213.9|45226.5|45206.5|2
1645401760000|2022-02-21 00:02:40|45233.9|45213.9|45229.2|45209.2|45233.9|45213.9|45229|45209|0
1645401770000|2022-02-21 00:02:50|45231.5|45211.5|45231.5|45211.5|45233.9|45213.9|45231.5|45211.5|0
1645401780000|2022-02-21 00:03:00|45233.9|45213.9|45231.5|45211.5|45233.9|45213.9|45231.5|45211.5|0
1645401800000|2022-02-21 00:03:20|45234|45214|45231.7|45211.7|45234|45214|45231.7|45211.7|1
1645401810000|2022-02-21 00:03:30|45231.5|45211.5|45224|45204|45231.5|45211.5|45224|45204|2
1645401820000|2022-02-21 00:03:40|45223.9|45203.9|45226.5|45206.5|45226.5|45206.5|45223.9|45203.9|0
1645401830000|2022-02-21 00:03:50|45231.5|45211.5|45233.9|45213.9|45233.9|45213.9|45231.5|45211.5|0
1645401840000|2022-02-21 00:04:00|45231.5|45211.5|45231.5|45211.5|45233.9|45213.9|45229|45209|1
1645401850000|2022-02-21 00:04:10|45231.4|45211.4|45231.5|45211.5|45231.5|45211.5|45231.4|45211.4|1
1645401860000|2022-02-21 00:04:20|45231.4|45211.4|45234|45214|45234|45214|45231.4|45211.4|1
1645401870000|2022-02-21 00:04:30|45233.9|45213.9|45239|45219|45239|45219|45231.5|45211.5|1
1645401880000|2022-02-21 00:04:40|45236.4|45216.4|45236.5|45216.5|45239|45219|45236.4|45216.4|3
1645401890000|2022-02-21 00:04:50|45236.4|45216.4|45236.9|45216.9|45236.9|45216.9|45234|45214|2
1645401900000|2022-02-21 00:05:00|45236.7|45216.7|45239|45219|45241.5|45221.5|45236.7|45216.7|3
1645401910000|2022-02-21 00:05:10|45241.4|45221.4|45246.5|45226.5|45246.5|45226.5|45241.4|45221.4|1
1645401920000|2022-02-21 00:05:20|45248.9|45228.9|45251.5|45231.5|45251.5|45231.5|45246.5|45226.5|0
1645401930000|2022-02-21 00:05:30|45253.9|45233.9|45251.5|45231.5|45253.9|45233.9|45249.2|45229.2|0
1645401940000|2022-02-21 00:05:40|45249|45229|45251.5|45231.5|45251.5|45231.5|45246.5|45226.5|0
1645401950000|2022-02-21 00:05:50|45251.7|45231.7|45251.5|45231.5|45254|45234|45249|45229|2
1645401960000|2022-02-21 00:06:00|45251.7|45231.7|45246.5|45226.5|45251.7|45231.7|45246.5|45226.5|2
1645401980000|2022-02-21 00:06:20|45248.9|45228.9|45246.4|45226.4|45248.9|45228.9|45246.4|45226.4|0
1645401990000|2022-02-21 00:06:30|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45239.2|45219.2|0
1645402000000|2022-02-21 00:06:40|45239.2|45219.2|45236.7|45216.7|45241.7|45221.7|45236.7|45216.7|4
1645402010000|2022-02-21 00:06:50|45239|45219|45239|45219|45241.4|45221.4|45236.4|45216.4|0
1645402020000|2022-02-21 00:07:00|45236.5|45216.5|45236.5|45216.5|45241.4|45221.4|45236.5|45216.5|0
1645402030000|2022-02-21 00:07:10|||||||||2
1645402040000|2022-02-21 00:07:20|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|45236.4|45216.4|0
1645402050000|2022-02-21 00:07:30|45236.2|45216.2|45234|45214|45236.2|45216.2|45231.7|45211.7|4
1645402060000|2022-02-21 00:07:40|45231.7|45211.7|45231.5|45211.5|45234|45214|45231.5|45211.5|0
1645402070000|2022-02-21 00:07:50|45231.7|45211.7|45241.7|45221.7|45241.7|45221.7|45231.7|45211.7|4
1645402080000|2022-02-21 00:08:00|45239|45219|45241.5|45221.5|45241.5|45221.5|45239|45219|1
1645402100000|2022-02-21 00:08:20|45241.4|45221.4|45239|45219|45241.4|45221.4|45238.9|45218.9|0
1645402110000|2022-02-21 00:08:30|45239.2|45219.2|45239.2|45219.2|45241.5|45221.5|45239.2|45219.2|1
1645402120000|2022-02-21 00:08:40|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45239.2|45219.2|0
1645402130000|2022-02-21 00:08:50|45241.7|45221.7|45244|45224|45244|45224|45241.7|45221.7|0
1645402140000|2022-02-21 00:09:00|45241.5|45221.5|45234|45214|45241.5|45221.5|45234|45214|3
1645402150000|2022-02-21 00:09:10|45233.9|45213.9|45234|45214|45234|45214|45231.4|45211.4|0
1645402160000|2022-02-21 00:09:20|45233.9|45213.9|45234|45214|45234|45214|45231.4|45211.4|0
1645402170000|2022-02-21 00:09:30|45231.5|45211.5|45231.4|45211.4|45233.9|45213.9|45231.4|45211.4|0
1645402180000|2022-02-21 00:09:40|45231.5|45211.5|45234|45214|45236.4|45216.4|45231.5|45211.5|0
1645402190000|2022-02-21 00:09:50|45231.4|45211.4|45233.7|45213.7|45233.9|45213.9|45231.4|45211.4|0
1645402200000|2022-02-21 00:10:00|45231.4|45211.4|45231.5|45211.5|45234|45214|45231.4|45211.4|3
1645402210000|2022-02-21 00:10:10|45234|45214|45236.4|45216.4|45236.4|45216.4|45234|45214|1
1645402220000|2022-02-21 00:10:20|45236.5|45216.5|45236.5|45216.5|45238.9|45218.9|45236.5|45216.5|0
1645402230000|2022-02-21 00:10:30|45238.9|45218.9|45238.9|45218.9|45238.9|45218.9|45236.5|45216.5|0
1645402240000|2022-02-21 00:10:40|45241.4|45221.4|45241.5|45221.5|45241.5|45221.5|45241.4|45221.4|0
1645402250000|2022-02-21 00:10:50|45243.9|45223.9|45244|45224|45244|45224|45243.9|45223.9|0
1645402260000|2022-02-21 00:11:00|45246.5|45226.5|45246.5|45226.5|45248.9|45228.9|45244|45224|1
1645402270000|2022-02-21 00:11:10|45248.9|45228.9|45253.9|45233.9|45253.9|45233.9|45248.9|45228.9|1
1645402280000|2022-02-21 00:11:20|45251.5|45231.5|45258.9|45238.9|45258.9|45238.9|45251.5|45231.5|1
1645402290000|2022-02-21 00:11:30|45259|45239|45263.9|45243.9|45263.9|45243.9|45258.9|45238.9|1
1645402310000|2022-02-21 00:11:50|45261.5|45241.5|45259.2|45239.2|45261.5|45241.5|45259.2|45239.2|3
1645402320000|2022-02-21 00:12:00|45261.5|45241.5|45256.7|45236.7|45261.5|45241.5|45256.7|45236.7|0
1645402330000|2022-02-21 00:12:10|45259|45239|45261.5|45241.5|45261.5|45241.5|45256.7|45236.7|1
1645402340000|2022-02-21 00:12:20|45263.9|45243.9|45263.9|45243.9|45266.2|45246.2|45263.9|45243.9|0
1645402350000|2022-02-21 00:12:30|45266.2|45246.2|45268.7|45248.7|45268.7|45248.7|45266.2|45246.2|2
1645402360000|2022-02-21 00:12:40|45268.9|45248.9|45269|45249|45269|45249|45268.9|45248.9|0
1645402370000|2022-02-21 00:12:50|45271.4|45251.4|45271.4|45251.4|45271.4|45251.4|45271.4|45251.4|1
1645402380000|2022-02-21 00:13:00|45269|45249|45269|45249|45269|45249|45269|45249|0
1645402400000|2022-02-21 00:13:20|45268.9|45248.9|45266.4|45246.4|45268.9|45248.9|45266.4|45246.4|0
1645402420000|2022-02-21 00:13:40|||||||||1
1645402430000|2022-02-21 00:13:50|45263.9|45243.9|45266.4|45246.4|45266.4|45246.4|45263.9|45243.9|3
1645402440000|2022-02-21 00:14:00|45266.2|45246.2|45266.4|45246.4|45266.7|45246.7|45263.9|45243.9|2
1645402450000|2022-02-21 00:14:10|45269|45249|45269|45249|45271.4|45251.4|45268.9|45248.9|0
1645402460000|2022-02-21 00:14:20|45271.4|45251.4|45266.5|45246.5|45271.4|45251.4|45264|45244|0
1645402490000|2022-02-21 00:14:50|45266.4|45246.4|45266.5|45246.5|45266.5|45246.5|45266.4|45246.4|0
1645402500000|2022-02-21 00:15:00|45264|45244|45266.5|45246.5|45266.5|45246.5|45264|45244|1
1645402510000|2022-02-21 00:15:10|45266.4|45246.4|45264|45244|45266.4|45246.4|45261.7|45241.7|0
1645402520000|2022-02-21 00:15:20|45261.7|45241.7|45261.5|45241.5|45264|45244|45261.5|45241.5|4
1645402530000|2022-02-21 00:15:30|45259.2|45239.2|45261.5|45241.5|45261.5|45241.5|45259.2|45239.2|0
1645402540000|2022-02-21 00:15:40|45264|45244|45264|45244|45264|45244|45264|45244|2
1645402550000|2022-02-21 00:15:50|45264.2|45244.2|45264|45244|45264.2|45244.2|45261.4|45241.4|1
1645402560000|2022-02-21 00:16:00|45266.4|45246.4|45266.4|45246.4|45266.5|45246.5|45266.4|45246.4|2
1645402570000|2022-02-21 00:16:10|45264|45244|45261.7|45241.7|45264|45244|45259.4|45239.4|0
1645402580000|2022-02-21 00:16:20|45259.4|45239.4|45254|45234|45259.4|45239.4|45251.5|45231.5|4
1645402590000|2022-02-21 00:16:30|45251.5|45231.5|45254|45234|45254|45234|45251.5|45231.5|0
1645402600000|2022-02-21 00:16:40|||||||||3
1645402610000|2022-02-21 00:16:50|45251.4|45231.4|45251.4|45231.4|45251.5|45231.5|45249|45229|0
1645402620000|2022-02-21 00:17:00|45249|45229|45244.2|45224.2|45251.4|45231.4|45241.7|45221.7|4
1645402630000|2022-02-21 00:17:10|45251.7|45231.7|45256.4|45236.4|45256.4|45236.4|45251.7|45231.7|3
1645402640000|2022-02-21 00:17:20|45259|45239|45263.9|45243.9|45263.9|45243.9|45259|45239|3
1645402650000|2022-02-21 00:17:30|45264|45244|45261.4|45241.4|45264|45244|45256.7|45236.7|2
1645402670000|2022-02-21 00:17:50|45259|45239|45259|45239|45259|45239|45259|45239|0
1645402680000|2022-02-21 00:18:00|45256.5|45236.5|45258.9|45238.9|45258.9|45238.9|45256.5|45236.5|2
1645402690000|2022-02-21 00:18:10|45256.5|45236.5|45256.4|45236.4|45258.9|45238.9|45256.4|45236.4|5
1645402700000|2022-02-21 00:18:20|45256.2|45236.2|45256.5|45236.5|45256.5|45236.5|45253.9|45233.9|4
1645402710000|2022-02-21 00:18:30|45258.9|45238.9|45261.4|45241.4|45261.4|45241.4|45256.5|45236.5|1
1645402720000|2022-02-21 00:18:40|45263.7|45243.7|45261.4|45241.4|45263.7|45243.7|45259|45239|1
1645402730000|2022-02-21 00:18:50|45261.2|45241.2|45258.9|45238.9|45261.2|45241.2|45256.5|45236.5|0
1645402740000|2022-02-21 00:19:00|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|0
1645402770000|2022-02-21 00:19:30|45256.4|45236.4|45259|45239|45259|45239|45256.4|45236.4|2
1645402780000|2022-02-21 00:19:40|45256.5|45236.5|45261.4|45241.4|45261.4|45241.4|45256.5|45236.5|0
1645402800000|2022-02-21 00:20:00|45263.9|45243.9|45261.4|45241.4|45263.9|45243.9|45261.4|45241.4|2
1645402810000|2022-02-21 00:20:10|45259|45239|45256.7|45236.7|45259|45239|45256.7|45236.7|0
1645402820000|2022-02-21 00:20:20|45259|45239|45256.5|45236.5|45259|45239|45256.5|45236.5|8
1645402830000|2022-02-21 00:20:30|45256.7|45236.7|45256.4|45236.4|45259|45239|45256.4|45236.4|0
1645402840000|2022-02-21 00:20:40|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|2
1645402850000|2022-02-21 00:20:50|45256.4|45236.4|45256.4|45236.4|45256.4|45236.4|45256.4|45236.4|0
1645402860000|2022-02-21 00:21:00|45259|45239|45259|45239|45259|45239|45256.5|45236.5|14
1645402870000|2022-02-21 00:21:10|45256.4|45236.4|45259|45239|45259|45239|45256.4|45236.4|0
1645402880000|2022-02-21 00:21:20|||||||||1
1645402890000|2022-02-21 00:21:30|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|45258.9|45238.9|0
1645402900000|2022-02-21 00:21:40|45256.5|45236.5|45254|45234|45256.5|45236.5|45254|45234|0
1645402910000|2022-02-21 00:21:50|45251.5|45231.5|45249|45229|45251.5|45231.5|45249|45229|5
1645402920000|2022-02-21 00:22:00|45246.7|45226.7|45246.4|45226.4|45249|45229|45246.4|45226.4|0
1645402930000|2022-02-21 00:22:10|45244|45224|45241.7|45221.7|45246.4|45226.4|45241.7|45221.7|0
1645402940000|2022-02-21 00:22:20|45241.5|45221.5|45236.5|45216.5|45241.5|45221.5|45236.5|45216.5|0
1645402950000|2022-02-21 00:22:30|45236.4|45216.4|45233.9|45213.9|45236.4|45216.4|45233.9|45213.9|2
1645402960000|2022-02-21 00:22:40|45234|45214|45236.4|45216.4|45236.4|45216.4|45234|45214|0
1645402970000|2022-02-21 00:22:50|45234|45214|45233.9|45213.9|45234|45214|45233.7|45213.7|2
1645402990000|2022-02-21 00:23:10|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45228.9|45208.9|5
1645403000000|2022-02-21 00:23:20|45228.9|45208.9|45231.4|45211.4|45231.4|45211.4|45228.9|45208.9|0
1645403010000|2022-02-21 00:23:30|45231.2|45211.2|45228.9|45208.9|45231.2|45211.2|45228.9|45208.9|0
1645403020000|2022-02-21 00:23:40|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45221.9|45201.9|9
1645403030000|2022-02-21 00:23:50|45221.9|45201.9|45221.9|45201.9|45224.2|45204.2|45221.9|45201.9|0
1645403040000|2022-02-21 00:24:00|45219.4|45199.4|45218.9|45198.9|45221.5|45201.5|45218.9|45198.9|11
1645403050000|2022-02-21 00:24:10|45221.4|45201.4|45218.9|45198.9|45221.4|45201.4|45216.5|45196.5|0
1645403060000|2022-02-21 00:24:20|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|1
1645403070000|2022-02-21 00:24:30|45223.7|45203.7|45223.9|45203.9|45223.9|45203.9|45221.4|45201.4|0
1645403090000|2022-02-21 00:24:50|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45223.9|45203.9|0
1645403100000|2022-02-21 00:25:00|45223.9|45203.9|45229.2|45209.2|45231.5|45211.5|45223.9|45203.9|9
1645403110000|2022-02-21 00:25:10|45234|45214|45226.5|45206.5|45234|45214|45224.2|45204.2|0
1645403120000|2022-02-21 00:25:20|45224|45204|45221.5|45201.5|45226.5|45206.5|45221.5|45201.5|2
1645403130000|2022-02-21 00:25:30|45219|45199|45219|45199|45219|45199|45216.7|45196.7|0
1645403140000|2022-02-21 00:25:40|||||||||1
1645403150000|2022-02-21 00:25:50|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|45219|45199|0
1645403160000|2022-02-21 00:26:00|45219|45199|45224.2|45204.2|45224.2|45204.2|45216.5|45196.5|2
1645403170000|2022-02-21 00:26:10|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|0
1645403200000|2022-02-21 00:26:40|45226.4|45206.4|45231.7|45211.7|45231.7|45211.7|45226.4|45206.4|2
1645403210000|2022-02-21 00:26:50|45229.2|45209.2|45229|45209|45229.2|45209.2|45229|45209|0
1645403240000|2022-02-21 00:27:20|45226.7|45206.7|45229|45209|45229|45209|45226.7|45206.7|0
1645403270000|2022-02-21 00:27:50|45228.9|45208.9|45226.5|45206.5|45228.9|45208.9|45226.5|45206.5|1
1645403280000|2022-02-21 00:28:00|45228.9|45208.9|45221.5|45201.5|45228.9|45208.9|45221.5|45201.5|1
1645403290000|2022-02-21 00:28:10|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|0
1645403300000|2022-02-21 00:28:20|45221.5|45201.5|45219.2|45199.2|45221.5|45201.5|45216.9|45196.9|0
1645403310000|2022-02-21 00:28:30|45216.9|45196.9|45219|45199|45221.7|45201.7|45216.9|45196.9|0
1645403320000|2022-02-21 00:28:40|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45214|45194|5
1645403330000|2022-02-21 00:28:50|45218.9|45198.9|45218.9|45198.9|45218.9|45198.9|45216.5|45196.5|0
1645403340000|2022-02-21 00:29:00|45216.5|45196.5|45216.4|45196.4|45218.9|45198.9|45214|45194|0
1645403350000|2022-02-21 00:29:10|45214|45194|45214|45194|45216.4|45196.4|45214|45194|2
1645403360000|2022-02-21 00:29:20|45216.4|45196.4|45218.9|45198.9|45218.9|45198.9|45216.4|45196.4|1
1645403370000|2022-02-21 00:29:30|45221.4|45201.4|45221.5|45201.5|45221.5|45201.5|45221.4|45201.4|0
1645403380000|2022-02-21 00:29:40|45221.7|45201.7|45224|45204|45224.2|45204.2|45221.7|45201.7|1
1645403390000|2022-02-21 00:29:50|45226.4|45206.4|45228.9|45208.9|45228.9|45208.9|45224|45204|0
1645403400000|2022-02-21 00:30:00|45226.4|45206.4|45226.5|45206.5|45226.5|45206.5|45224|45204|0
1645403410000|2022-02-21 00:30:10|45229|45209|45229|45209|45229|45209|45229|45209|1
1645403420000|2022-02-21 00:30:20|45226.7|45206.7|45229|45209|45229|45209|45226.7|45206.7|0
1645403430000|2022-02-21 00:30:30|45226.5|45206.5|45233.9|45213.9|45236.4|45216.4|45224.2|45204.2|8
1645403440000|2022-02-21 00:30:40|45234|45214|45231.4|45211.4|45234|45214|45231.4|45211.4|0
1645403460000|2022-02-21 00:31:00|45231.5|45211.5|45231.5|45211.5|45234|45214|45231.5|45211.5|0
1645403470000|2022-02-21 00:31:10|45233.9|45213.9|45229|45209|45233.9|45213.9|45229|45209|1
1645403480000|2022-02-21 00:31:20|45226.5|45206.5|45224|45204|45226.5|45206.5|45224|45204|3
1645403500000|2022-02-21 00:31:40|45221.5|45201.5|45224|45204|45226.4|45206.4|45221.5|45201.5|3
1645403510000|2022-02-21 00:31:50|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|3
1645403520000|2022-02-21 00:32:00|45219|45199|45216.7|45196.7|45219|45199|45216.7|45196.7|3
1645403530000|2022-02-21 00:32:10|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|0
1645403540000|2022-02-21 00:32:20|45214.2|45194.2|45223.7|45203.7|45223.7|45203.7|45214.2|45194.2|4
1645403550000|2022-02-21 00:32:30|45221.4|45201.4|45226.5|45206.5|45226.5|45206.5|45221.4|45201.4|1
1645403560000|2022-02-21 00:32:40|45226.4|45206.4|45224|45204|45226.4|45206.4|45224|45204|0
1645403570000|2022-02-21 00:32:50|45226.4|45206.4|45224|45204|45226.4|45206.4|45224|45204|0
1645403580000|2022-02-21 00:33:00|45226.5|45206.5|45238.9|45218.9|45238.9|45218.9|45226.5|45206.5|3
1645403590000|2022-02-21 00:33:10|45236.5|45216.5|45239|45219|45239|45219|45236.5|45216.5|0
1645403690000|2022-02-21 00:34:50|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|1
1645403700000|2022-02-21 00:35:00|45241.4|45221.4|45236.5|45216.5|45241.4|45221.4|45236.5|45216.5|1
1645403720000|2022-02-21 00:35:20|45236.4|45216.4|45236.5|45216.5|45241.4|45221.4|45236.4|45216.4|1
1645403730000|2022-02-21 00:35:30|45236.4|45216.4|45231.5|45211.5|45236.4|45216.4|45231.5|45211.5|0
1645403740000|2022-02-21 00:35:40|45229.2|45209.2|45231.5|45211.5|45231.5|45211.5|45229.2|45209.2|0
1645403750000|2022-02-21 00:35:50|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1645403760000|2022-02-21 00:36:00|45231.5|45211.5|45226.5|45206.5|45234|45214|45226.5|45206.5|1
1645403770000|2022-02-21 00:36:10|45224.2|45204.2|45231.4|45211.4|45231.4|45211.4|45224.2|45204.2|2
1645403780000|2022-02-21 00:36:20|45229|45209|45229|45209|45231.4|45211.4|45229|45209|0
1645403790000|2022-02-21 00:36:30|45231.4|45211.4|45236.4|45216.4|45236.4|45216.4|45229|45209|0
1645403800000|2022-02-21 00:36:40|45233.9|45213.9|45229|45209|45233.9|45213.9|45229|45209|3
1645403810000|2022-02-21 00:36:50|45231.4|45211.4|45229|45209|45231.4|45211.4|45226.4|45206.4|0
1645403820000|2022-02-21 00:37:00|45226.4|45206.4|45221.7|45201.7|45226.4|45206.4|45221.7|45201.7|0
1645403830000|2022-02-21 00:37:10|45221.5|45201.5|45219.2|45199.2|45221.5|45201.5|45219.2|45199.2|0
1645403840000|2022-02-21 00:37:20|45219|45199|45218.9|45198.9|45221.5|45201.5|45216.9|45196.9|0
1645403850000|2022-02-21 00:37:30|45219|45199|45221.4|45201.4|45221.4|45201.4|45219|45199|0
1645403860000|2022-02-21 00:37:40|45223.7|45203.7|45221.4|45201.4|45223.7|45203.7|45221.4|45201.4|1
1645403870000|2022-02-21 00:37:50|45219|45199|45221.5|45201.5|45221.5|45201.5|45219|45199|0
1645403880000|2022-02-21 00:38:00|45223.9|45203.9|45223.9|45203.9|45224|45204|45221.5|45201.5|0
1645403890000|2022-02-21 00:38:10|45221.5|45201.5|45223.9|45203.9|45223.9|45203.9|45221.4|45201.4|0
1645403900000|2022-02-21 00:38:20|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|2
1645403910000|2022-02-21 00:38:30|45219|45199|45219|45199|45219|45199|45219|45199|0
1645403930000|2022-02-21 00:38:50|||||||||1
1645403940000|2022-02-21 00:39:00|45216.7|45196.7|45221.4|45201.4|45221.4|45201.4|45216.5|45196.5|1
1645403950000|2022-02-21 00:39:10|45224|45204|45224|45204|45224|45204|45221.4|45201.4|0
1645403960000|2022-02-21 00:39:20|45226.4|45206.4|45226.4|45206.4|45226.4|45206.4|45224|45204|0
1645403970000|2022-02-21 00:39:30|45224|45204|45226.4|45206.4|45226.4|45206.4|45223.9|45203.9|0
1645403980000|2022-02-21 00:39:40|45224|45204|45226.4|45206.4|45226.4|45206.4|45224|45204|0
1645403990000|2022-02-21 00:39:50|45224|45204|45226.4|45206.4|45226.4|45206.4|45224|45204|0
1645404000000|2022-02-21 00:40:00|45224|45204|45223.9|45203.9|45226.4|45206.4|45221.5|45201.5|1
1645404010000|2022-02-21 00:40:10|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|0
1645404020000|2022-02-21 00:40:20|45219|45199|45219|45199|45219|45199|45219|45199|1
1645404030000|2022-02-21 00:40:30|45216.7|45196.7|45216.5|45196.5|45216.7|45196.7|45211.7|45191.7|3
1645404050000|2022-02-21 00:40:50|45218.9|45198.9|45218.9|45198.9|45218.9|45198.9|45218.9|45198.9|0
1645404060000|2022-02-21 00:41:00|45221.5|45201.5|45236.4|45216.4|45236.4|45216.4|45221.5|45201.5|2
1645404070000|2022-02-21 00:41:10|45234|45214|45226.5|45206.5|45234|45214|45226.5|45206.5|1
1645404080000|2022-02-21 00:41:20|45224.2|45204.2|45226.5|45206.5|45226.5|45206.5|45224.2|45204.2|0
1645404090000|2022-02-21 00:41:30|45228.9|45208.9|45226.4|45206.4|45228.9|45208.9|45226.4|45206.4|0
1645404100000|2022-02-21 00:41:40|45224|45204|45224|45204|45226.5|45206.5|45224|45204|0
1645404120000|2022-02-21 00:42:00|45223.9|45203.9|45229|45209|45229|45209|45223.9|45203.9|3
1645404130000|2022-02-21 00:42:10|45231.4|45211.4|45234|45214|45236.5|45216.5|45229|45209|3
1645404140000|2022-02-21 00:42:20|45231.7|45211.7|45231.5|45211.5|45234|45214|45231.4|45211.4|0
1645404150000|2022-02-21 00:42:30|45233.9|45213.9|45234|45214|45236.5|45216.5|45233.9|45213.9|0
1645404160000|2022-02-21 00:42:40|45236.4|45216.4|45238.9|45218.9|45238.9|45218.9|45236.4|45216.4|0
1645404170000|2022-02-21 00:42:50|45236.5|45216.5|45238.9|45218.9|45238.9|45218.9|45236.5|45216.5|0
1645404180000|2022-02-21 00:43:00|45236.4|45216.4|45241.4|45221.4|45241.4|45221.4|45236.4|45216.4|0
1645404210000|2022-02-21 00:43:30|45238.9|45218.9|45236.4|45216.4|45238.9|45218.9|45236.4|45216.4|0
1645404220000|2022-02-21 00:43:40|45236.5|45216.5|45236.4|45216.4|45238.9|45218.9|45236.2|45216.2|2
1645404230000|2022-02-21 00:43:50|45234|45214|45231.4|45211.4|45236.4|45216.4|45231.4|45211.4|0
1645404240000|2022-02-21 00:44:00|45229|45209|45231.4|45211.4|45231.4|45211.4|45229|45209|0
1645404250000|2022-02-21 00:44:10|45229|45209|45229|45209|45231.4|45211.4|45229|45209|0
1645404260000|2022-02-21 00:44:20|45231.4|45211.4|45229|45209|45231.4|45211.4|45229|45209|0
1645404280000|2022-02-21 00:44:40|45231.4|45211.4|45229|45209|45231.4|45211.4|45229|45209|2
1645404290000|2022-02-21 00:44:50|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|45231.5|45211.5|0
1645404300000|2022-02-21 00:45:00|45231.4|45211.4|45229|45209|45231.4|45211.4|45229|45209|0
1645404310000|2022-02-21 00:45:10|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|0
1645404320000|2022-02-21 00:45:20|45233.9|45213.9|45234|45214|45234|45214|45233.9|45213.9|0
1645404330000|2022-02-21 00:45:30|45236.4|45216.4|45236.5|45216.5|45236.5|45216.5|45236.4|45216.4|0
1645404340000|2022-02-21 00:45:40|45236.7|45216.7|45239.4|45219.4|45239.4|45219.4|45236.7|45216.7|0
1645404350000|2022-02-21 00:45:50|45239.2|45219.2|45239.2|45219.2|45241.7|45221.7|45239.2|45219.2|0
1645404360000|2022-02-21 00:46:00|45239|45219|45236.5|45216.5|45241.4|45221.4|45233.9|45213.9|4
1645404370000|2022-02-21 00:46:10|45238.9|45218.9|45236.4|45216.4|45238.9|45218.9|45236.4|45216.4|0
1645404380000|2022-02-21 00:46:20|45238.9|45218.9|45236.4|45216.4|45238.9|45218.9|45236.4|45216.4|0
1645404390000|2022-02-21 00:46:30|45234|45214|45231.4|45211.4|45234|45214|45229|45209|0
1645404400000|2022-02-21 00:46:40|45229|45209|45229|45209|45233.9|45213.9|45229|45209|3
1645404410000|2022-02-21 00:46:50|45231.4|45211.4|45231.5|45211.5|45233.9|45213.9|45229|45209|1
1645404420000|2022-02-21 00:47:00|45233.9|45213.9|45231.5|45211.5|45234|45214|45231.5|45211.5|1
1645404430000|2022-02-21 00:47:10|45231.7|45211.7|45229|45209|45233.9|45213.9|45229|45209|1
1645404460000|2022-02-21 00:47:40|45228.9|45208.9|45226.5|45206.5|45229|45209|45226.5|45206.5|4
1645404470000|2022-02-21 00:47:50|45229|45209|45229|45209|45229|45209|45226.5|45206.5|0
1645404480000|2022-02-21 00:48:00|45228.9|45208.9|45231.4|45211.4|45231.4|45211.4|45226.5|45206.5|3
1645404500000|2022-02-21 00:48:20|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|0
1645404510000|2022-02-21 00:48:30|45233.7|45213.7|45231.4|45211.4|45233.7|45213.7|45231.4|45211.4|0
1645404520000|2022-02-21 00:48:40|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|0
1645404530000|2022-02-21 00:48:50|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|45236.2|45216.2|1
1645404550000|2022-02-21 00:49:10|45236.1|45216.1|45229|45209|45236.1|45216.1|45229|45209|7
1645404560000|2022-02-21 00:49:20|45231.4|45211.4|45231.4|45211.4|45231.5|45211.5|45229|45209|0
1645404580000|2022-02-21 00:49:40|45229|45209|45231.5|45211.5|45231.5|45211.5|45229|45209|0
1645404590000|2022-02-21 00:49:50|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|0
1645404600000|2022-02-21 00:50:00|45236.4|45216.4|45241.5|45221.5|45241.5|45221.5|45236.4|45216.4|3
1645404610000|2022-02-21 00:50:10|45246.4|45226.4|45246.4|45226.4|45246.4|45226.4|45246.4|45226.4|0
1645404620000|2022-02-21 00:50:20|45241.5|45221.5|45239|45219|45243.9|45223.9|45239|45219|3
1645404630000|2022-02-21 00:50:30|45241.4|45221.4|45263.7|45243.7|45263.7|45243.7|45239|45219|2
1645404640000|2022-02-21 00:50:40|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45256.7|45236.7|1
1645404650000|2022-02-21 00:50:50|45261.2|45241.2|45261.4|45241.4|45263.9|45243.9|45258.9|45238.9|1
1645404660000|2022-02-21 00:51:00|45259|45239|45261.5|45241.5|45261.5|45241.5|45259|45239|2
1645404670000|2022-02-21 00:51:10|45264|45244|45264|45244|45264|45244|45264|45244|0
1645404680000|2022-02-21 00:51:20|45266.4|45246.4|45266.5|45246.5|45266.5|45246.5|45266.4|45246.4|1
1645404690000|2022-02-21 00:51:30|45271.5|45251.5|45271.4|45251.4|45274|45254|45271.4|45251.4|2
1645404700000|2022-02-21 00:51:40|45271.2|45251.2|45251.5|45231.5|45271.2|45251.2|45251.5|45231.5|5
1645404710000|2022-02-21 00:51:50|45246.7|45226.7|45256.4|45236.4|45256.4|45236.4|45246.7|45226.7|0
1645404720000|2022-02-21 00:52:00|45254|45234|45253.9|45233.9|45256.4|45236.4|45251.5|45231.5|0
1645404730000|2022-02-21 00:52:10|45251.5|45231.5|45251.4|45231.4|45256.5|45236.5|45249|45229|5
1645404740000|2022-02-21 00:52:20|45256.2|45236.2|45259|45239|45259|45239|45256.2|45236.2|0
1645404750000|2022-02-21 00:52:30|45256.5|45236.5|45259|45239|45259|45239|45256.5|45236.5|0
1645404760000|2022-02-21 00:52:40|45256.5|45236.5|45259|45239|45259|45239|45256.5|45236.5|0
1645404770000|2022-02-21 00:52:50|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|0
1645404780000|2022-02-21 00:53:00|45261.5|45241.5|45271.4|45251.4|45271.4|45251.4|45261.5|45241.5|2
1645404790000|2022-02-21 00:53:10|45271.5|45251.5|45278.9|45258.9|45281.4|45261.4|45271.5|45251.5|6
1645404800000|2022-02-21 00:53:20|45281.4|45261.4|45296.4|45276.4|45298.9|45278.9|45278.9|45258.9|5
1645404810000|2022-02-21 00:53:30|45296.5|45276.5|45313.7|45293.7|45313.9|45293.9|45296.4|45276.4|14
1645404820000|2022-02-21 00:53:40|45308.9|45288.9|45309|45289|45311.4|45291.4|45303.9|45283.9|8
1645404830000|2022-02-21 00:53:50|45306.5|45286.5|45334.2|45314.2|45334.2|45314.2|45304|45284|9
1645404840000|2022-02-21 00:54:00|45336.5|45316.5|45361.4|45341.4|45361.5|45341.5|45336.5|45316.5|24
1645404850000|2022-02-21 00:54:10|45359.2|45339.2|45351.4|45331.4|45366.7|45346.7|45349|45329|10
1645404860000|2022-02-21 00:54:20|45349|45329|45349|45329|45356.5|45336.5|45346.4|45326.4|2
1645404870000|2022-02-21 00:54:30|45351.4|45331.4|45356.5|45336.5|45356.5|45336.5|45344|45324|6
1645404880000|2022-02-21 00:54:40|45361.4|45341.4|45356.5|45336.5|45361.4|45341.4|45346.5|45326.5|6
1645404890000|2022-02-21 00:54:50|45356.4|45336.4|45361.5|45341.5|45364|45344|45349|45329|7
1645404900000|2022-02-21 00:55:00|45359.2|45339.2|45351.4|45331.4|45361.7|45341.7|45351.4|45331.4|2
1645404910000|2022-02-21 00:55:10|45351.7|45331.7|45351.4|45331.4|45361.4|45341.4|45351.4|45331.4|2
1645404920000|2022-02-21 00:55:20|45354.1|45334.1|45346.4|45326.4|45361.4|45341.4|45344.1|45324.1|5
1645404930000|2022-02-21 00:55:30|45346.6|45326.6|45351.4|45331.4|45351.6|45331.6|45343.9|45323.9|3
1645404940000|2022-02-21 00:55:40|45353.9|45333.9|45363.9|45343.9|45363.9|45343.9|45349.1|45329.1|11
1645404950000|2022-02-21 00:55:50|45364.2|45344.2|45364.1|45344.1|45366.6|45346.6|45361.4|45341.4|2
1645404960000|2022-02-21 00:56:00|45361.4|45341.4|45374.1|45354.1|45374.1|45354.1|45361.4|45341.4|9
1645404970000|2022-02-21 00:56:10|45374.2|45354.2|45354.1|45334.1|45376.6|45356.6|45351.7|45331.7|3
1645404980000|2022-02-21 00:56:20|45356.4|45336.4|45361.6|45341.6|45366.4|45346.4|45349.1|45329.1|1
1645404990000|2022-02-21 00:56:30|45361.7|45341.7|45334.1|45314.1|45363.9|45343.9|45334.1|45314.1|5
1645405000000|2022-02-21 00:56:40|45334.2|45314.2|45339.1|45319.1|45344.1|45324.1|45334.1|45314.1|8
1645405010000|2022-02-21 00:56:50|45341.4|45321.4|45371.1|45351.1|45373.6|45353.6|45339.1|45319.1|29
1645405020000|2022-02-21 00:57:00|45373.6|45353.6|45333.6|45313.6|45373.7|45353.7|45331.1|45311.1|21
1645405030000|2022-02-21 00:57:10|45331.2|45311.2|45331.1|45311.1|45336.2|45316.2|45331.1|45311.1|7
1645405040000|2022-02-21 00:57:20|45333.7|45313.7|45336.1|45316.1|45338.7|45318.7|45333.6|45313.6|4
1645405050000|2022-02-21 00:57:30|45333.6|45313.6|45331.2|45311.2|45336.1|45316.1|45328.9|45308.9|1
1645405060000|2022-02-21 00:57:40|45328.9|45308.9|45338.6|45318.6|45338.7|45318.7|45328.9|45308.9|3
1645405070000|2022-02-21 00:57:50|45340.9|45320.9|45333.7|45313.7|45340.9|45320.9|45331.2|45311.2|1
1645405080000|2022-02-21 00:58:00|45333.9|45313.9|45338.7|45318.7|45346.1|45326.1|45333.9|45313.9|4
1645405090000|2022-02-21 00:58:10|45341.1|45321.1|45341.2|45321.2|45341.2|45321.2|45333.7|45313.7|4
1645405100000|2022-02-21 00:58:20|45348.7|45328.7|45346.4|45326.4|45351.1|45331.1|45343.7|45323.7|4
1645405110000|2022-02-21 00:58:30|45348.7|45328.7|45348.7|45328.7|45356.2|45336.2|45341.1|45321.1|2
1645405120000|2022-02-21 00:58:40|45348.9|45328.9|45356.1|45336.1|45358.6|45338.6|45348.9|45328.9|2
1645405130000|2022-02-21 00:58:50|45358.6|45338.6|45366.2|45346.2|45368.7|45348.7|45358.6|45338.6|4
1645405140000|2022-02-21 00:59:00|45366.1|45346.1|45383.7|45363.7|45383.9|45363.9|45366.1|45346.1|12
1645405150000|2022-02-21 00:59:10|45381.1|45361.1|45391.1|45371.1|45396.2|45376.2|45381.1|45361.1|9
1645405160000|2022-02-21 00:59:20|45390.9|45370.9|45378.4|45358.4|45391.1|45371.1|45378.4|45358.4|2
1645405170000|2022-02-21 00:59:30|45376.1|45356.1|45371.4|45351.4|45376.1|45356.1|45361.1|45341.1|6
1645405180000|2022-02-21 00:59:40|45371.2|45351.2|45376.2|45356.2|45378.9|45358.9|45368.9|45348.9|3
1645405190000|2022-02-21 00:59:50|45373.9|45353.9|45376.2|45356.2|45378.9|45358.9|45371.1|45351.1|14
1645405200000|2022-02-21 01:00:00|45374.1|45354.1|45411.4|45391.4|45424.1|45404.1|45374.1|45354.1|37
1645405210000|2022-02-21 01:00:10|45413.7|45393.7|45401.2|45381.2|45418.6|45398.6|45398.7|45378.7|11
1645405220000|2022-02-21 01:00:20|45403.6|45383.6|45401.4|45381.4|45411.4|45391.4|45383.9|45363.9|26
1645405230000|2022-02-21 01:00:30|45393.6|45373.6|45398.7|45378.7|45401.4|45381.4|45386.4|45366.4|12
1645405240000|2022-02-21 01:00:40|45396.4|45376.4|45393.7|45373.7|45398.7|45378.7|45391.2|45371.2|5
1645405250000|2022-02-21 01:00:50|45393.6|45373.6|45376.4|45356.4|45393.6|45373.6|45376.4|45356.4|12
1645405260000|2022-02-21 01:01:00|45381.2|45361.2|45386.4|45366.4|45391.2|45371.2|45381.2|45361.2|5
1645405270000|2022-02-21 01:01:10|45388.7|45368.7|45383.6|45363.6|45388.7|45368.7|45381.2|45361.2|0
1645405280000|2022-02-21 01:01:20|45381.2|45361.2|45359.1|45339.1|45381.2|45361.2|45358.7|45338.7|19
1645405290000|2022-02-21 01:01:30|45361.2|45341.2|45369.1|45349.1|45371.6|45351.6|45361.2|45341.2|6
1645405300000|2022-02-21 01:01:40|45371.4|45351.4|45368.7|45348.7|45371.6|45351.6|45368.7|45348.7|8
1645405310000|2022-02-21 01:01:50|45368.9|45348.9|45366.2|45346.2|45371.4|45351.4|45366.1|45346.1|2
1645405320000|2022-02-21 01:02:00|45366.4|45346.4|45371.4|45351.4|45373.9|45353.9|45366.4|45346.4|6
1645405330000|2022-02-21 01:02:10|45368.9|45348.9|45386.2|45366.2|45386.2|45366.2|45368.7|45348.7|23
1645405340000|2022-02-21 01:02:20|45381.2|45361.2|45366.4|45346.4|45381.2|45361.2|45363.9|45343.9|10
1645405350000|2022-02-21 01:02:30|45366.2|45346.2|45343.9|45323.9|45366.2|45346.2|45341.4|45321.4|7
1645405360000|2022-02-21 01:02:40|45343.7|45323.7|45353.9|45333.9|45353.9|45333.9|45343.7|45323.7|4
1645405370000|2022-02-21 01:02:50|45351.6|45331.6|45348.7|45328.7|45354.1|45334.1|45346.2|45326.2|11
1645405380000|2022-02-21 01:03:00|45348.9|45328.9|45356.4|45336.4|45361.4|45341.4|45346.2|45326.2|14
1645405390000|2022-02-21 01:03:10|45353.9|45333.9|45336.4|45316.4|45353.9|45333.9|45331.4|45311.4|11
1645405400000|2022-02-21 01:03:20|45338.7|45318.7|45343.7|45323.7|45346.6|45326.6|45338.7|45318.7|7
1645405410000|2022-02-21 01:03:30|45341.2|45321.2|45338.6|45318.6|45346.2|45326.2|45338.6|45318.6|10
1645405420000|2022-02-21 01:03:40|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45328.7|45308.7|1
1645405430000|2022-02-21 01:03:50|45333.9|45313.9|45338.9|45318.9|45341.4|45321.4|45333.9|45313.9|3
1645405440000|2022-02-21 01:04:00|45343.7|45323.7|45358.7|45338.7|45358.9|45338.9|45343.7|45323.7|7
1645405450000|2022-02-21 01:04:10|45358.9|45338.9|45353.6|45333.6|45358.9|45338.9|45353.6|45333.6|5
1645405460000|2022-02-21 01:04:20|45353.4|45333.4|45346.2|45326.2|45353.4|45333.4|45343.9|45323.9|3
1645405470000|2022-02-21 01:04:30|45348.7|45328.7|45356.2|45336.2|45356.2|45336.2|45348.7|45328.7|1
1645405480000|2022-02-21 01:04:40|45356.4|45336.4|45353.7|45333.7|45361.2|45341.2|45353.7|45333.7|11
1645405490000|2022-02-21 01:04:50|45351.2|45331.2|45346.1|45326.1|45353.7|45333.7|45346.1|45326.1|0
1645405500000|2022-02-21 01:05:00|45343.6|45323.6|45338.9|45318.9|45346.1|45326.1|45338.9|45318.9|4
1645405510000|2022-02-21 01:05:10|45338.7|45318.7|45341.4|45321.4|45341.4|45321.4|45331.4|45311.4|8
1645405520000|2022-02-21 01:05:20|45341.6|45321.6|45356.1|45336.1|45356.1|45336.1|45341.6|45321.6|2
1645405530000|2022-02-21 01:05:30|45356.2|45336.2|45358.9|45338.9|45361.2|45341.2|45353.9|45333.9|5
1645405540000|2022-02-21 01:05:40|45356.4|45336.4|45358.7|45338.7|45363.7|45343.7|45356.4|45336.4|0
1645405550000|2022-02-21 01:05:50|45356.2|45336.2|45366.2|45346.2|45371.1|45351.1|45353.9|45333.9|7
1645405560000|2022-02-21 01:06:00|45366.4|45346.4|45371.2|45351.2|45373.7|45353.7|45366.2|45346.2|5
1645405570000|2022-02-21 01:06:10|45368.9|45348.9|45368.9|45348.9|45371.2|45351.2|45366.2|45346.2|1
1645405580000|2022-02-21 01:06:20|45369.1|45349.1|45363.7|45343.7|45371.6|45351.6|45363.7|45343.7|1
1645405590000|2022-02-21 01:06:30|45361.4|45341.4|45356.2|45336.2|45361.4|45341.4|45356.2|45336.2|0
1645405600000|2022-02-21 01:06:40|45356.1|45336.1|45341.2|45321.2|45356.1|45336.1|45341.2|45321.2|7
1645405610000|2022-02-21 01:06:50|45341.1|45321.1|45331.2|45311.2|45341.1|45321.1|45331.2|45311.2|6
1645405620000|2022-02-21 01:07:00|45331.1|45311.1|45338.7|45318.7|45338.7|45318.7|45331.1|45311.1|6
1645405630000|2022-02-21 01:07:10|45336.2|45316.2|45336.2|45316.2|45338.7|45318.7|45333.9|45313.9|0
1645405640000|2022-02-21 01:07:20|45338.9|45318.9|45343.6|45323.6|45343.6|45323.6|45338.9|45318.9|1
1645405650000|2022-02-21 01:07:30|45343.7|45323.7|45346.2|45326.2|45346.2|45326.2|45343.7|45323.7|0
1645405660000|2022-02-21 01:07:40|||||||||1
1645405670000|2022-02-21 01:07:50|45346.6|45326.6|45348.9|45328.9|45348.9|45328.9|45346.6|45326.6|0
1645405680000|2022-02-21 01:08:00|45343.7|45323.7|45346.2|45326.2|45346.2|45326.2|45343.7|45323.7|2
1645405690000|2022-02-21 01:08:10|45346.4|45326.4|45348.7|45328.7|45348.9|45328.9|45346.4|45326.4|5
1645405700000|2022-02-21 01:08:20|45343.9|45323.9|45343.9|45323.9|45346.2|45326.2|45343.9|45323.9|4
1645405710000|2022-02-21 01:08:30|45346.2|45326.2|45343.7|45323.7|45348.7|45328.7|45343.7|45323.7|8
1645405730000|2022-02-21 01:08:50|45343.9|45323.9|45338.9|45318.9|45344.1|45324.1|45336.2|45316.2|11
1645405740000|2022-02-21 01:09:00|45343.9|45323.9|45348.9|45328.9|45348.9|45328.9|45343.9|45323.9|1
1645405750000|2022-02-21 01:09:10|45348.7|45328.7|45353.7|45333.7|45358.7|45338.7|45348.7|45328.7|2
1645405760000|2022-02-21 01:09:20|45354.1|45334.1|45358.7|45338.7|45361.1|45341.1|45353.7|45333.7|0
1645405770000|2022-02-21 01:09:30|45361.1|45341.1|45356.1|45336.1|45361.1|45341.1|45356.1|45336.1|2
1645405780000|2022-02-21 01:09:40|45351.4|45331.4|45353.7|45333.7|45353.9|45333.9|45351.4|45331.4|0
1645405790000|2022-02-21 01:09:50|45356.1|45336.1|45358.7|45338.7|45358.7|45338.7|45351.4|45331.4|7
1645405800000|2022-02-21 01:10:00|45361.2|45341.2|45361.2|45341.2|45361.4|45341.4|45358.7|45338.7|4
1645405810000|2022-02-21 01:10:10|45358.9|45338.9|45341.2|45321.2|45361.2|45341.2|45341.2|45321.2|4
1645405820000|2022-02-21 01:10:20|45340.9|45320.9|45318.9|45298.9|45341.2|45321.2|45316.4|45296.4|30
1645405830000|2022-02-21 01:10:30|45323.7|45303.7|45336.2|45316.2|45336.2|45316.2|45323.7|45303.7|3
1645405840000|2022-02-21 01:10:40|45336.6|45316.6|45336.1|45316.1|45343.7|45323.7|45336.1|45316.1|3
1645405850000|2022-02-21 01:10:50|45331.4|45311.4|45331.2|45311.2|45333.9|45313.9|45323.7|45303.7|2
1645405860000|2022-02-21 01:11:00|45328.9|45308.9|45336.1|45316.1|45336.2|45316.2|45328.7|45308.7|1
1645405870000|2022-02-21 01:11:10|45333.7|45313.7|45336.1|45316.1|45336.4|45316.4|45331.2|45311.2|1
1645405880000|2022-02-21 01:11:20|45336.2|45316.2|45336.1|45316.1|45338.6|45318.6|45333.7|45313.7|0
1645405890000|2022-02-21 01:11:30|45331.4|45311.4|45333.7|45313.7|45336.2|45316.2|45331.2|45311.2|0
1645405900000|2022-02-21 01:11:40|45331.4|45311.4|45331.1|45311.1|45333.6|45313.6|45330.9|45310.9|2
1645405910000|2022-02-21 01:11:50|45331.2|45311.2|45333.7|45313.7|45333.7|45313.7|45331.2|45311.2|2
1645405920000|2022-02-21 01:12:00|45331.2|45311.2|45323.4|45303.4|45333.6|45313.6|45323.4|45303.4|25
1645405930000|2022-02-21 01:12:10|45321.1|45301.1|45316.4|45296.4|45321.2|45301.2|45313.7|45293.7|6
1645405940000|2022-02-21 01:12:20|45326.4|45306.4|45343.7|45323.7|45343.7|45323.7|45326.4|45306.4|8
1645405950000|2022-02-21 01:12:30|45346.2|45326.2|45343.9|45323.9|45346.4|45326.4|45338.9|45318.9|4
1645405960000|2022-02-21 01:12:40|45346.2|45326.2|45358.9|45338.9|45358.9|45338.9|45343.7|45323.7|21
1645405970000|2022-02-21 01:12:50|45361.4|45341.4|45356.2|45336.2|45364.1|45344.1|45356.2|45336.2|13
1645405980000|2022-02-21 01:13:00|45351.4|45331.4|45344.1|45324.1|45351.4|45331.4|45339.1|45319.1|3
1645405990000|2022-02-21 01:13:10|45343.9|45323.9|45334.1|45314.1|45343.9|45323.9|45329.1|45309.1|15
1645406000000|2022-02-21 01:13:20|45333.9|45313.9|45333.7|45313.7|45338.9|45318.9|45328.9|45308.9|3
1645406010000|2022-02-21 01:13:30|45331.4|45311.4|45329.1|45309.1|45333.7|45313.7|45326.6|45306.6|11
1645406020000|2022-02-21 01:13:40|45328.9|45308.9|45314.1|45294.1|45329.1|45309.1|45314.1|45294.1|5
1645406030000|2022-02-21 01:13:50|45316.4|45296.4|45319.1|45299.1|45321.4|45301.4|45314.1|45294.1|4
1645406040000|2022-02-21 01:14:00|45321.4|45301.4|45316.2|45296.2|45323.9|45303.9|45316.2|45296.2|1
1645406050000|2022-02-21 01:14:10|45313.9|45293.9|45301.1|45281.1|45313.9|45293.9|45298.9|45278.9|4
1645406060000|2022-02-21 01:14:20|45301.2|45281.2|45298.6|45278.6|45303.6|45283.6|45298.6|45278.6|3
1645406070000|2022-02-21 01:14:30|45296.2|45276.2|45278.9|45258.9|45296.2|45276.2|45278.9|45258.9|11
1645406080000|2022-02-21 01:14:40|45279.1|45259.1|45281.2|45261.2|45281.4|45261.4|45276.2|45256.2|10
1645406090000|2022-02-21 01:14:50|45278.9|45258.9|45286.4|45266.4|45286.4|45266.4|45278.9|45258.9|4
1645406100000|2022-02-21 01:15:00|45284.1|45264.1|45283.7|45263.7|45288.9|45268.9|45279.1|45259.1|9
1645406110000|2022-02-21 01:15:10|45281.4|45261.4|45283.9|45263.9|45284.1|45264.1|45279.1|45259.1|0
1645406120000|2022-02-21 01:15:20|45284.1|45264.1|45281.4|45261.4|45284.1|45264.1|45278.9|45258.9|6
1645406130000|2022-02-21 01:15:30|45279.1|45259.1|45273.6|45253.6|45279.1|45259.1|45273.6|45253.6|3
1645406140000|2022-02-21 01:15:40|45276.1|45256.1|45271.1|45251.1|45276.1|45256.1|45271.1|45251.1|4
1645406150000|2022-02-21 01:15:50|45268.6|45248.6|45271.2|45251.2|45271.4|45251.4|45266.2|45246.2|2
1645406160000|2022-02-21 01:16:00|45273.7|45253.7|45261.6|45241.6|45276.1|45256.1|45261.6|45241.6|13
1645406170000|2022-02-21 01:16:10|45261.7|45241.7|45266.6|45246.6|45268.9|45248.9|45261.7|45241.7|1
1645406180000|2022-02-21 01:16:20|45268.9|45248.9|45269.1|45249.1|45269.1|45249.1|45266.6|45246.6|0
1645406190000|2022-02-21 01:16:30|45268.9|45248.9|45268.9|45248.9|45269.1|45249.1|45266.4|45246.4|5
1645406200000|2022-02-21 01:16:40|45269.1|45249.1|45266.4|45246.4|45271.4|45251.4|45266.4|45246.4|0
1645406210000|2022-02-21 01:16:50|45266.6|45246.6|45273.7|45253.7|45273.7|45253.7|45264.1|45244.1|17
1645406220000|2022-02-21 01:17:00|45276.2|45256.2|45271.2|45251.2|45276.2|45256.2|45271.1|45251.1|12
1645406230000|2022-02-21 01:17:10|45268.7|45248.7|45258.7|45238.7|45271.2|45251.2|45258.7|45238.7|1
1645406240000|2022-02-21 01:17:20|45258.9|45238.9|45258.7|45238.7|45261.2|45241.2|45256.4|45236.4|4
1645406250000|2022-02-21 01:17:30|45261.1|45241.1|45261.2|45241.2|45261.2|45241.2|45256.2|45236.2|4
1645406260000|2022-02-21 01:17:40|45258.7|45238.7|45256.2|45236.2|45261.2|45241.2|45256.2|45236.2|1
1645406270000|2022-02-21 01:17:50|45256.4|45236.4|45256.2|45236.2|45256.4|45236.4|45256.2|45236.2|1
1645406280000|2022-02-21 01:18:00|45256.1|45236.1|45228.6|45208.6|45256.1|45236.1|45226.2|45206.2|19
1645406290000|2022-02-21 01:18:10|45231.1|45211.1|45236.1|45216.1|45238.4|45218.4|45231.1|45211.1|6
1645406300000|2022-02-21 01:18:20|45233.9|45213.9|45238.7|45218.7|45238.7|45218.7|45233.9|45213.9|2
1645406310000|2022-02-21 01:18:30|45238.6|45218.6|45266.1|45246.1|45266.1|45246.1|45236.2|45216.2|11
1645406320000|2022-02-21 01:18:40|45265.9|45245.9|45263.7|45243.7|45266.1|45246.1|45261.4|45241.4|2
1645406330000|2022-02-21 01:18:50|45263.6|45243.6|45261.2|45241.2|45263.7|45243.7|45256.4|45236.4|3
1645406340000|2022-02-21 01:19:00|45256.4|45236.4|45256.1|45236.1|45258.7|45238.7|45253.7|45233.7|9
1645406350000|2022-02-21 01:19:10|45256.4|45236.4|45273.6|45253.6|45273.6|45253.6|45256.4|45236.4|6
1645406360000|2022-02-21 01:19:20|45275.9|45255.9|45268.7|45248.7|45275.9|45255.9|45268.7|45248.7|1
1645406370000|2022-02-21 01:19:30|45266.4|45246.4|45266.2|45246.2|45268.7|45248.7|45263.9|45243.9|4
1645406380000|2022-02-21 01:19:40|45268.6|45248.6|45268.6|45248.6|45270.9|45250.9|45263.7|45243.7|0
1645406390000|2022-02-21 01:19:50|45268.7|45248.7|45273.7|45253.7|45273.7|45253.7|45266.2|45246.2|1
1645406400000|2022-02-21 01:20:00|45271.4|45251.4|45261.2|45241.2|45273.7|45253.7|45261.2|45241.2|5
1645406410000|2022-02-21 01:20:10|45261.1|45241.1|45256.1|45236.1|45261.1|45241.1|45248.7|45228.7|3
1645406420000|2022-02-21 01:20:20|45251.4|45231.4|45253.7|45233.7|45256.2|45236.2|45251.4|45231.4|1
1645406430000|2022-02-21 01:20:30|45256.2|45236.2|45253.7|45233.7|45258.7|45238.7|45251.2|45231.2|4
1645406440000|2022-02-21 01:20:40|45253.6|45233.6|45248.7|45228.7|45253.6|45233.6|45246.4|45226.4|0
1645406450000|2022-02-21 01:20:50|45251.1|45231.1|45248.7|45228.7|45253.6|45233.6|45248.7|45228.7|1
1645406460000|2022-02-21 01:21:00|45248.9|45228.9|45258.9|45238.9|45258.9|45238.9|45248.7|45228.7|6
1645406470000|2022-02-21 01:21:10|45261.2|45241.2|45266.2|45246.2|45266.2|45246.2|45261.2|45241.2|3
1645406480000|2022-02-21 01:21:20|45268.6|45248.6|45256.2|45236.2|45268.6|45248.6|45256.2|45236.2|0
1645406490000|2022-02-21 01:21:30|45258.7|45238.7|45256.4|45236.4|45261.2|45241.2|45256.4|45236.4|2
1645406500000|2022-02-21 01:21:40|45256.2|45236.2|45256.2|45236.2|45258.7|45238.7|45253.7|45233.7|0
1645406510000|2022-02-21 01:21:50|45251.4|45231.4|45256.4|45236.4|45258.7|45238.7|45251.4|45231.4|0
1645406520000|2022-02-21 01:22:00|45258.7|45238.7|45256.4|45236.4|45258.7|45238.7|45253.7|45233.7|1
1645406530000|2022-02-21 01:22:10|45258.6|45238.6|45256.2|45236.2|45259.1|45239.1|45256.2|45236.2|6
1645406540000|2022-02-21 01:22:20|45258.6|45238.6|45256.1|45236.1|45258.7|45238.7|45253.7|45233.7|0
1645406550000|2022-02-21 01:22:30|45253.7|45233.7|45253.6|45233.6|45256.1|45236.1|45253.6|45233.6|1
1645406560000|2022-02-21 01:22:40|45253.7|45233.7|45233.9|45213.9|45256.1|45236.1|45233.7|45213.7|1
1645406570000|2022-02-21 01:22:50|45236.2|45216.2|45243.6|45223.6|45243.6|45223.6|45236.2|45216.2|1
1645406580000|2022-02-21 01:23:00|45245.9|45225.9|45261.2|45241.2|45263.6|45243.6|45243.6|45223.6|4
1645406590000|2022-02-21 01:23:10|45263.6|45243.6|45266.2|45246.2|45268.6|45248.6|45261.2|45241.2|2
1645406600000|2022-02-21 01:23:20|45268.6|45248.6|45261.4|45241.4|45268.6|45248.6|45261.4|45241.4|1
1645406610000|2022-02-21 01:23:30|45263.7|45243.7|45266.2|45246.2|45268.6|45248.6|45261.4|45241.4|0
1645406620000|2022-02-21 01:23:40|45266.1|45246.1|45268.7|45248.7|45268.9|45248.9|45263.7|45243.7|0
1645406630000|2022-02-21 01:23:50|45266.4|45246.4|45278.6|45258.6|45281.1|45261.1|45266.2|45246.2|0
1645406640000|2022-02-21 01:24:00|45276.2|45256.2|45281.1|45261.1|45281.1|45261.1|45276.1|45256.1|4
1645406650000|2022-02-21 01:24:10|45278.7|45258.7|45288.6|45268.6|45288.6|45268.6|45276.2|45256.2|14
1645406660000|2022-02-21 01:24:20|45286.2|45266.2|45291.2|45271.2|45293.7|45273.7|45286.2|45266.2|6
1645406670000|2022-02-21 01:24:30|45291.4|45271.4|45288.7|45268.7|45293.7|45273.7|45286.4|45266.4|4
1645406680000|2022-02-21 01:24:40|45286.4|45266.4|45291.2|45271.2|45293.6|45273.6|45286.2|45266.2|2
1645406690000|2022-02-21 01:24:50|45291.1|45271.1|45288.6|45268.6|45293.6|45273.6|45288.6|45268.6|3
1645406700000|2022-02-21 01:25:00|45288.4|45268.4|45291.1|45271.1|45291.2|45271.2|45286.2|45266.2|1
1645406710000|2022-02-21 01:25:10|45291.2|45271.2|45293.6|45273.6|45293.6|45273.6|45288.6|45268.6|1
1645406720000|2022-02-21 01:25:20|45291.1|45271.1|45296.1|45276.1|45296.2|45276.2|45291.1|45271.1|3
1645406730000|2022-02-21 01:25:30|45293.7|45273.7|45301.2|45281.2|45301.2|45281.2|45288.9|45268.9|6
1645406740000|2022-02-21 01:25:40|45303.6|45283.6|45303.7|45283.7|45311.2|45291.2|45301.2|45281.2|9
1645406750000|2022-02-21 01:25:50|45306.1|45286.1|45306.1|45286.1|45306.1|45286.1|45301.1|45281.1|1
1645406760000|2022-02-21 01:26:00|45303.6|45283.6|45293.6|45273.6|45303.6|45283.6|45291.6|45271.6|12
1645406770000|2022-02-21 01:26:10|45291.2|45271.2|45291.2|45271.2|45296.1|45276.1|45291.2|45271.2|5
1645406780000|2022-02-21 01:26:20|45291.1|45271.1|45296.1|45276.1|45296.1|45276.1|45288.7|45268.7|5
1645406790000|2022-02-21 01:26:30|45298.6|45278.6|45298.6|45278.6|45298.6|45278.6|45296.1|45276.1|0
1645406800000|2022-02-21 01:26:40|45298.7|45278.7|45301.1|45281.1|45305.9|45285.9|45298.7|45278.7|0
1645406810000|2022-02-21 01:26:50|45298.6|45278.6|45293.7|45273.7|45298.6|45278.6|45291.4|45271.4|1
1645406820000|2022-02-21 01:27:00|45291.4|45271.4|45291.1|45271.1|45291.4|45271.4|45286.6|45266.6|0
1645406830000|2022-02-21 01:27:10|45288.7|45268.7|45291.2|45271.2|45291.2|45271.2|45286.4|45266.4|3
1645406840000|2022-02-21 01:27:20|45291.1|45271.1|45286.1|45266.1|45291.1|45271.1|45283.7|45263.7|2
1645406850000|2022-02-21 01:27:30|45283.7|45263.7|45276.1|45256.1|45286.1|45266.1|45276.1|45256.1|3
1645406860000|2022-02-21 01:27:40|45276.2|45256.2|45283.6|45263.6|45283.6|45263.6|45276.1|45256.1|2
1645406870000|2022-02-21 01:27:50|45285.9|45265.9|45291.1|45271.1|45291.1|45271.1|45281.2|45261.2|2
1645406880000|2022-02-21 01:28:00|45288.7|45268.7|45281.4|45261.4|45291.1|45271.1|45281.4|45261.4|0
1645406890000|2022-02-21 01:28:10|45281.2|45261.2|45283.6|45263.6|45283.7|45263.7|45276.2|45256.2|2
1645406900000|2022-02-21 01:28:20|45281.2|45261.2|45281.1|45261.1|45286.1|45266.1|45278.7|45258.7|0
1645406910000|2022-02-21 01:28:30|45281.4|45261.4|45286.1|45266.1|45286.2|45266.2|45281.4|45261.4|0
1645406920000|2022-02-21 01:28:40|45286.2|45266.2|45291.1|45271.1|45291.1|45271.1|45283.7|45263.7|1
1645406930000|2022-02-21 01:28:50|45288.6|45268.6|45291.1|45271.1|45291.1|45271.1|45288.6|45268.6|0
1645406940000|2022-02-21 01:29:00|45288.6|45268.6|45291.1|45271.1|45291.1|45271.1|45288.6|45268.6|1
1645406950000|2022-02-21 01:29:10|45290.9|45270.9|45288.6|45268.6|45291.2|45271.2|45286.2|45266.2|4
1645406960000|2022-02-21 01:29:20|45286.2|45266.2|45290.9|45270.9|45291.2|45271.2|45286.2|45266.2|1
1645406970000|2022-02-21 01:29:30|45288.6|45268.6|45291.1|45271.1|45295.9|45275.9|45288.6|45268.6|2
1645406980000|2022-02-21 01:29:40|45296.1|45276.1|45298.7|45278.7|45298.7|45278.7|45293.7|45273.7|3
1645406990000|2022-02-21 01:29:50|45296.4|45276.4|45291.2|45271.2|45298.7|45278.7|45291.2|45271.2|0
1645407000000|2022-02-21 01:30:00|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45286.2|45266.2|1
1645407010000|2022-02-21 01:30:10|45286.2|45266.2|45290.9|45270.9|45291.2|45271.2|45286.2|45266.2|1
1645407020000|2022-02-21 01:30:20|45286.4|45266.4|45291.1|45271.1|45291.1|45271.1|45286.4|45266.4|0
1645407030000|2022-02-21 01:30:30|45291.2|45271.2|45283.7|45263.7|45291.2|45271.2|45283.7|45263.7|14
1645407040000|2022-02-21 01:30:40|45286.1|45266.1|45281.2|45261.2|45286.1|45266.1|45276.2|45256.2|11
1645407050000|2022-02-21 01:30:50|45283.7|45263.7|45273.7|45253.7|45283.7|45263.7|45273.7|45253.7|8
1645407060000|2022-02-21 01:31:00|45276.1|45256.1|45276.4|45256.4|45281.2|45261.2|45273.6|45253.6|10
1645407070000|2022-02-21 01:31:10|45276.2|45256.2|45273.9|45253.9|45276.2|45256.2|45273.7|45253.7|3
1645407080000|2022-02-21 01:31:20|45276.2|45256.2|45278.6|45258.6|45278.6|45258.6|45273.7|45253.7|0
1645407090000|2022-02-21 01:31:30|45276.1|45256.1|45286.1|45266.1|45286.1|45266.1|45276.1|45256.1|1
1645407100000|2022-02-21 01:31:40|45286.2|45266.2|45288.6|45268.6|45291.1|45271.1|45281.4|45261.4|4
1645407110000|2022-02-21 01:31:50|45286.2|45266.2|45288.7|45268.7|45291.1|45271.1|45286.2|45266.2|8
1645407120000|2022-02-21 01:32:00|45286.2|45266.2|45295.9|45275.9|45295.9|45275.9|45286.1|45266.1|3
1645407130000|2022-02-21 01:32:10|45293.6|45273.6|45301.2|45281.2|45301.2|45281.2|45291.2|45271.2|1
1645407140000|2022-02-21 01:32:20|45303.6|45283.6|45301.1|45281.1|45303.6|45283.6|45293.7|45273.7|4
1645407150000|2022-02-21 01:32:30|45298.7|45278.7|45301.2|45281.2|45306.1|45286.1|45298.7|45278.7|1
1645407160000|2022-02-21 01:32:40|45306.2|45286.2|45296.4|45276.4|45306.2|45286.2|45296.4|45276.4|9
1645407170000|2022-02-21 01:32:50|45298.7|45278.7|45303.7|45283.7|45306.1|45286.1|45296.2|45276.2|2
1645407180000|2022-02-21 01:33:00|45303.6|45283.6|45303.7|45283.7|45306.1|45286.1|45301.2|45281.2|0
1645407190000|2022-02-21 01:33:10|45301.4|45281.4|45301.2|45281.2|45306.2|45286.2|45298.7|45278.7|4
1645407200000|2022-02-21 01:33:20|45298.6|45278.6|45301.4|45281.4|45301.4|45281.4|45296.2|45276.2|12
1645407210000|2022-02-21 01:33:30|45301.2|45281.2|45301.4|45281.4|45303.7|45283.7|45301.2|45281.2|1
1645407220000|2022-02-21 01:33:40|45301.2|45281.2|45301.2|45281.2|45303.6|45283.6|45298.7|45278.7|1
1645407230000|2022-02-21 01:33:50|45301.4|45281.4|45316.2|45296.2|45321.1|45301.1|45301.2|45281.2|6
1645407240000|2022-02-21 01:34:00|45316.1|45296.1|45318.9|45298.9|45328.6|45308.6|45311.2|45291.2|14
1645407250000|2022-02-21 01:34:10|45321.2|45301.2|45326.1|45306.1|45326.2|45306.2|45321.2|45301.2|3
1645407260000|2022-02-21 01:34:20|45326.2|45306.2|45328.7|45308.7|45331.1|45311.1|45321.1|45301.1|4
1645407270000|2022-02-21 01:34:30|45326.4|45306.4|45331.2|45311.2|45331.4|45311.4|45326.1|45306.1|2
1645407280000|2022-02-21 01:34:40|45331.1|45311.1|45331.1|45311.1|45333.6|45313.6|45328.7|45308.7|8
1645407290000|2022-02-21 01:34:50|45333.6|45313.6|45331.2|45311.2|45333.6|45313.6|45328.6|45308.6|4
1645407300000|2022-02-21 01:35:00|45328.9|45308.9|45316.4|45296.4|45331.2|45311.2|45314.1|45294.1|6
1645407310000|2022-02-21 01:35:10|45314.1|45294.1|45328.7|45308.7|45331.2|45311.2|45314.1|45294.1|4
1645407320000|2022-02-21 01:35:20|45331.1|45311.1|45336.1|45316.1|45336.1|45316.1|45326.4|45306.4|6
1645407330000|2022-02-21 01:35:30|45336.2|45316.2|45351.1|45331.1|45351.2|45331.2|45336.2|45316.2|7
1645407340000|2022-02-21 01:35:40|45348.7|45328.7|45351.2|45331.2|45353.6|45333.6|45348.6|45328.6|4
1645407350000|2022-02-21 01:35:50|45351.4|45331.4|45371.1|45351.1|45371.1|45351.1|45351.2|45331.2|18
1645407360000|2022-02-21 01:36:00|45373.6|45353.6|45373.9|45353.9|45378.6|45358.6|45371.2|45351.2|5
1645407370000|2022-02-21 01:36:10|45373.7|45353.7|45376.2|45356.2|45378.6|45358.6|45371.2|45351.2|4
1645407380000|2022-02-21 01:36:20|45376.1|45356.1|45371.2|45351.2|45376.1|45356.1|45366.6|45346.6|3
1645407390000|2022-02-21 01:36:30|45368.9|45348.9|45363.7|45343.7|45368.9|45348.9|45363.7|45343.7|2
1645407400000|2022-02-21 01:36:40|45356.4|45336.4|45361.2|45341.2|45363.6|45343.6|45356.1|45336.1|7
1645407410000|2022-02-21 01:36:50|45363.6|45343.6|45363.6|45343.6|45368.6|45348.6|45363.6|45343.6|2
1645407420000|2022-02-21 01:37:00|45363.7|45343.7|45366.1|45346.1|45371.1|45351.1|45363.7|45343.7|3
1645407430000|2022-02-21 01:37:10|45366.2|45346.2|45368.6|45348.6|45368.6|45348.6|45366.1|45346.1|0
1645407440000|2022-02-21 01:37:20|45368.7|45348.7|45366.2|45346.2|45368.7|45348.7|45366.2|45346.2|6
1645407450000|2022-02-21 01:37:30|45368.6|45348.6|45368.6|45348.6|45371.1|45351.1|45366.1|45346.1|14
1645407460000|2022-02-21 01:37:40|45366.2|45346.2|45368.6|45348.6|45371.1|45351.1|45366.2|45346.2|14
1645407470000|2022-02-21 01:37:50|45371.1|45351.1|45371.1|45351.1|45373.6|45353.6|45368.7|45348.7|21
1645407480000|2022-02-21 01:38:00|45368.7|45348.7|45371.2|45351.2|45373.6|45353.6|45368.6|45348.6|25
1645407490000|2022-02-21 01:38:10|45373.6|45353.6|45378.6|45358.6|45378.6|45358.6|45371.1|45351.1|33
1645407500000|2022-02-21 01:38:20|45376.2|45356.2|45366.2|45346.2|45376.2|45356.2|45361.4|45341.4|21
1645407510000|2022-02-21 01:38:30|45363.9|45343.9|45366.1|45346.1|45368.6|45348.6|45361.4|45341.4|9
1645407520000|2022-02-21 01:38:40|45361.4|45341.4|45366.2|45346.2|45371.1|45351.1|45361.4|45341.4|17
1645407530000|2022-02-21 01:38:50|45368.7|45348.7|45371.2|45351.2|45381.1|45361.1|45366.2|45346.2|22
1645407540000|2022-02-21 01:39:00|45373.7|45353.7|45371.4|45351.4|45378.7|45358.7|45371.4|45351.4|7
1645407550000|2022-02-21 01:39:10|45371.2|45351.2|45376.2|45356.2|45376.2|45356.2|45371.1|45351.1|1
1645407560000|2022-02-21 01:39:20|45376.1|45356.1|45373.7|45353.7|45378.6|45358.6|45371.4|45351.4|1
1645407570000|2022-02-21 01:39:30|45376.2|45356.2|45376.2|45356.2|45381.2|45361.2|45368.9|45348.9|4
1645407580000|2022-02-21 01:39:40|45376.4|45356.4|45376.4|45356.4|45378.7|45358.7|45376.4|45356.4|1
1645407590000|2022-02-21 01:39:50|45378.7|45358.7|45376.4|45356.4|45383.7|45363.7|45376.4|45356.4|6
1645407600000|2022-02-21 01:40:00|45381.1|45361.1|45378.7|45358.7|45383.7|45363.7|45371.4|45351.4|9
1645407610000|2022-02-21 01:40:10|45376.4|45356.4|45383.7|45363.7|45383.9|45363.9|45376.2|45356.2|4
1645407620000|2022-02-21 01:40:20|45383.9|45363.9|45376.6|45356.6|45383.9|45363.9|45376.6|45356.6|4
1645407630000|2022-02-21 01:40:30|45378.9|45358.9|45371.4|45351.4|45378.9|45358.9|45366.7|45346.7|11
1645407640000|2022-02-21 01:40:40|45366.7|45346.7|45356.2|45336.2|45370.9|45350.9|45351.4|45331.4|12
1645407650000|2022-02-21 01:40:50|45358.6|45338.6|45361.4|45341.4|45366.2|45346.2|45358.6|45338.6|0
1645407660000|2022-02-21 01:41:00|45356.7|45336.7|45363.7|45343.7|45366.1|45346.1|45356.6|45336.6|1
1645407670000|2022-02-21 01:41:10|45366.1|45346.1|45375.9|45355.9|45375.9|45355.9|45363.7|45343.7|4
1645407680000|2022-02-21 01:41:20|45373.6|45353.6|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|3
1645407690000|2022-02-21 01:41:30|45378.4|45358.4|45376.2|45356.2|45380.9|45360.9|45376.1|45356.1|0
1645407700000|2022-02-21 01:41:40|45381.1|45361.1|45386.2|45366.2|45388.6|45368.6|45381.1|45361.1|4
1645407710000|2022-02-21 01:41:50|45386.1|45366.1|45383.7|45363.7|45386.1|45366.1|45383.7|45363.7|1
1645407720000|2022-02-21 01:42:00|45383.6|45363.6|45371.2|45351.2|45383.6|45363.6|45371.2|45351.2|1
1645407730000|2022-02-21 01:42:10|45368.9|45348.9|45378.7|45358.7|45378.7|45358.7|45368.9|45348.9|2
1645407740000|2022-02-21 01:42:20|45376.4|45356.4|45371.4|45351.4|45376.4|45356.4|45371.4|45351.4|0
1645407750000|2022-02-21 01:42:30|45371.1|45351.1|45371.1|45351.1|45373.4|45353.4|45366.2|45346.2|2
1645407760000|2022-02-21 01:42:40|45368.7|45348.7|45371.4|45351.4|45373.7|45353.7|45366.2|45346.2|3
1645407770000|2022-02-21 01:42:50|45371.1|45351.1|45371.4|45351.4|45376.1|45356.1|45371.1|45351.1|1
1645407780000|2022-02-21 01:43:00|45371.2|45351.2|45373.7|45353.7|45376.1|45356.1|45368.7|45348.7|3
1645407790000|2022-02-21 01:43:10|45376.1|45356.1|45386.1|45366.1|45386.1|45366.1|45373.7|45353.7|1
1645407800000|2022-02-21 01:43:20|45381.4|45361.4|45383.7|45363.7|45386.1|45366.1|45381.1|45361.1|0
1645407810000|2022-02-21 01:43:30|45386.2|45366.2|45386.2|45366.2|45386.4|45366.4|45386.2|45366.2|1
1645407820000|2022-02-21 01:43:40|45383.9|45363.9|45386.4|45366.4|45386.4|45366.4|45383.9|45363.9|2
1645407830000|2022-02-21 01:43:50|45386.6|45366.6|45396.2|45376.2|45396.6|45376.6|45386.4|45366.4|15
1645407840000|2022-02-21 01:44:00|45393.9|45373.9|45399.1|45379.1|45399.1|45379.1|45393.9|45373.9|9
1645407850000|2022-02-21 01:44:10|45403.7|45383.7|45401.4|45381.4|45406.4|45386.4|45401.4|45381.4|0
1645407860000|2022-02-21 01:44:20|45406.4|45386.4|45401.4|45381.4|45406.4|45386.4|45401.4|45381.4|0
1645407870000|2022-02-21 01:44:30|45401.6|45381.6|45401.4|45381.4|45406.2|45386.2|45401.2|45381.2|5
1645407880000|2022-02-21 01:44:40|45401.6|45381.6|45411.2|45391.2|45411.6|45391.6|45401.6|45381.6|12
1645407890000|2022-02-21 01:44:50|45413.7|45393.7|45411.2|45391.2|45413.7|45393.7|45408.7|45388.7|3
1645407900000|2022-02-21 01:45:00|45411.1|45391.1|45411.1|45391.1|45413.6|45393.6|45408.9|45388.9|5
1645407910000|2022-02-21 01:45:10|45411.2|45391.2|45418.7|45398.7|45418.7|45398.7|45408.7|45388.7|8
1645407920000|2022-02-21 01:45:20|45416.4|45396.4|45418.9|45398.9|45421.4|45401.4|45413.9|45393.9|8
1645407930000|2022-02-21 01:45:30|45421.2|45401.2|45406.4|45386.4|45421.2|45401.2|45406.4|45386.4|8
1645407940000|2022-02-21 01:45:40|45406.2|45386.2|45413.7|45393.7|45413.7|45393.7|45403.9|45383.9|3
1645407950000|2022-02-21 01:45:50|45413.9|45393.9|45418.9|45398.9|45421.2|45401.2|45413.9|45393.9|3
1645407960000|2022-02-21 01:46:00|45416.4|45396.4|45426.4|45406.4|45433.9|45413.9|45414.1|45394.1|30
1645407970000|2022-02-21 01:46:10|45426.2|45406.2|45426.2|45406.2|45431.2|45411.2|45421.4|45401.4|12
1645407980000|2022-02-21 01:46:20|45423.9|45403.9|45431.1|45411.1|45431.1|45411.1|45421.4|45401.4|7
1645407990000|2022-02-21 01:46:30|45428.7|45408.7|45431.2|45411.2|45433.7|45413.7|45428.7|45408.7|3
1645408000000|2022-02-21 01:46:40|45428.9|45408.9|45433.7|45413.7|45433.9|45413.9|45426.4|45406.4|20
1645408010000|2022-02-21 01:46:50|45436.1|45416.1|45431.2|45411.2|45436.2|45416.2|45431.2|45411.2|1
1645408020000|2022-02-21 01:47:00|45431.4|45411.4|45436.4|45416.4|45441.4|45421.4|45431.2|45411.2|12
1645408030000|2022-02-21 01:47:10|45438.7|45418.7|45441.4|45421.4|45443.7|45423.7|45436.4|45416.4|3
1645408040000|2022-02-21 01:47:20|45443.7|45423.7|45448.7|45428.7|45448.7|45428.7|45441.2|45421.2|3
1645408050000|2022-02-21 01:47:30|45451.1|45431.1|45446.2|45426.2|45451.2|45431.2|45443.9|45423.9|6
1645408060000|2022-02-21 01:47:40|45448.7|45428.7|45446.4|45426.4|45451.1|45431.1|45446.2|45426.2|8
1645408070000|2022-02-21 01:47:50|45448.7|45428.7|45441.4|45421.4|45451.1|45431.1|45441.2|45421.2|8
1645408080000|2022-02-21 01:48:00|45441.2|45421.2|45433.7|45413.7|45446.2|45426.2|45433.7|45413.7|2
1645408090000|2022-02-21 01:48:10|45431.4|45411.4|45436.1|45416.1|45436.2|45416.2|45431.4|45411.4|5
1645408100000|2022-02-21 01:48:20|45438.6|45418.6|45431.2|45411.2|45438.7|45418.7|45431.2|45411.2|5
1645408110000|2022-02-21 01:48:30|45433.7|45413.7|45438.6|45418.6|45438.6|45418.6|45430.9|45410.9|3
1645408120000|2022-02-21 01:48:40|45436.1|45416.1|45436.2|45416.2|45438.7|45418.7|45436.1|45416.1|9
1645408130000|2022-02-21 01:48:50|45438.6|45418.6|45436.1|45416.1|45438.6|45418.6|45433.6|45413.6|6
1645408140000|2022-02-21 01:49:00|45436.2|45416.2|45435.9|45415.9|45436.2|45416.2|45433.6|45413.6|2
1645408150000|2022-02-21 01:49:10|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|45431.1|45411.1|0
1645408160000|2022-02-21 01:49:20|45436.1|45416.1|45443.7|45423.7|45446.2|45426.2|45436.1|45416.1|8
1645408170000|2022-02-21 01:49:30|45443.9|45423.9|45448.6|45428.6|45448.6|45428.6|45443.9|45423.9|2
1645408180000|2022-02-21 01:49:40|45446.2|45426.2|45446.2|45426.2|45451.1|45431.1|45446.2|45426.2|2
1645408190000|2022-02-21 01:49:50|45448.6|45428.6|45451.2|45431.2|45453.6|45433.6|45446.2|45426.2|14
1645408200000|2022-02-21 01:50:00|45453.6|45433.6|45448.7|45428.7|45453.7|45433.7|45448.7|45428.7|8
1645408210000|2022-02-21 01:50:10|45451.2|45431.2|45468.6|45448.6|45468.6|45448.6|45451.2|45431.2|11
1645408220000|2022-02-21 01:50:20|45466.2|45446.2|45468.6|45448.6|45471.1|45451.1|45466.1|45446.1|7
1645408230000|2022-02-21 01:50:30|45466.2|45446.2|45456.2|45436.2|45466.2|45446.2|45453.9|45433.9|3
1645408240000|2022-02-21 01:50:40|45453.7|45433.7|45451.1|45431.1|45453.7|45433.7|45448.7|45428.7|2
1645408250000|2022-02-21 01:50:50|45448.6|45428.6|45441.2|45421.2|45453.6|45433.6|45441.2|45421.2|14
1645408260000|2022-02-21 01:51:00|45438.6|45418.6|45441.1|45421.1|45443.6|45423.6|45436.1|45416.1|19
1645408270000|2022-02-21 01:51:10|45443.6|45423.6|45448.4|45428.4|45448.4|45428.4|45441.2|45421.2|1
1645408280000|2022-02-21 01:51:20|45446.1|45426.1|45438.9|45418.9|45448.4|45428.4|45438.9|45418.9|3
1645408290000|2022-02-21 01:51:30|45441.2|45421.2|45441.1|45421.1|45443.6|45423.6|45438.7|45418.7|5
1645408300000|2022-02-21 01:51:40|45438.6|45418.6|45426.2|45406.2|45438.6|45418.6|45425.9|45405.9|17
1645408310000|2022-02-21 01:51:50|45428.6|45408.6|45423.6|45403.6|45428.6|45408.6|45421.2|45401.2|10
1645408320000|2022-02-21 01:52:00|45426.1|45406.1|45428.4|45408.4|45431.1|45411.1|45426.1|45406.1|2
1645408330000|2022-02-21 01:52:10|45426.1|45406.1|45426.1|45406.1|45428.6|45408.6|45423.7|45403.7|6
1645408340000|2022-02-21 01:52:20|45423.6|45403.6|45423.6|45403.6|45426.2|45406.2|45423.6|45403.6|3
1645408350000|2022-02-21 01:52:30|45421.2|45401.2|45426.2|45406.2|45426.2|45406.2|45421.2|45401.2|4
1645408360000|2022-02-21 01:52:40|45426.1|45406.1|45428.6|45408.6|45428.6|45408.6|45423.6|45403.6|3
1645408370000|2022-02-21 01:52:50|45426.2|45406.2|45428.6|45408.6|45431.1|45411.1|45426.2|45406.2|1
1645408380000|2022-02-21 01:53:00|45426.2|45406.2|45433.7|45413.7|45433.7|45413.7|45426.2|45406.2|3
1645408390000|2022-02-21 01:53:10|45433.6|45413.6|45441.1|45421.1|45441.2|45421.2|45433.6|45413.6|4
1645408400000|2022-02-21 01:53:20|45440.9|45420.9|45438.6|45418.6|45440.9|45420.9|45435.9|45415.9|15
1645408410000|2022-02-21 01:53:30|45436.2|45416.2|45438.6|45418.6|45438.6|45418.6|45433.7|45413.7|0
1645408420000|2022-02-21 01:53:40|45438.7|45418.7|45445.9|45425.9|45445.9|45425.9|45438.7|45418.7|2
1645408430000|2022-02-21 01:53:50|45436.2|45416.2|45433.7|45413.7|45438.7|45418.7|45433.6|45413.6|13
1645408440000|2022-02-21 01:54:00|45431.2|45411.2|45421.6|45401.6|45431.2|45411.2|45421.6|45401.6|10
1645408450000|2022-02-21 01:54:10|45419.1|45399.1|45403.9|45383.9|45419.1|45399.1|45401.4|45381.4|7
1645408460000|2022-02-21 01:54:20|45401.4|45381.4|45396.4|45376.4|45401.4|45381.4|45396.4|45376.4|3
1645408470000|2022-02-21 01:54:30|45394.1|45374.1|45391.4|45371.4|45396.2|45376.2|45386.6|45366.6|4
1645408480000|2022-02-21 01:54:40|45393.9|45373.9|45398.7|45378.7|45398.7|45378.7|45393.9|45373.9|5
1645408490000|2022-02-21 01:54:50|45396.2|45376.2|45401.2|45381.2|45401.4|45381.4|45396.2|45376.2|10
1645408500000|2022-02-21 01:55:00|45401.4|45381.4|45398.7|45378.7|45401.4|45381.4|45396.2|45376.2|3
1645408510000|2022-02-21 01:55:10|45396.4|45376.4|45396.4|45376.4|45401.2|45381.2|45391.6|45371.6|3
1645408520000|2022-02-21 01:55:20|45396.2|45376.2|45393.9|45373.9|45396.2|45376.2|45393.9|45373.9|1
1645408530000|2022-02-21 01:55:30|45396.2|45376.2|45388.9|45368.9|45396.2|45376.2|45388.9|45368.9|1
1645408540000|2022-02-21 01:55:40|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45386.4|45366.4|2
1645408550000|2022-02-21 01:55:50|45388.9|45368.9|45391.2|45371.2|45391.2|45371.2|45388.9|45368.9|0
1645408560000|2022-02-21 01:56:00|45388.7|45368.7|45406.2|45386.2|45410.9|45390.9|45388.7|45368.7|13
1645408570000|2022-02-21 01:56:10|45408.6|45388.6|45406.4|45386.4|45411.1|45391.1|45403.9|45383.9|0
1645408580000|2022-02-21 01:56:20|45408.7|45388.7|45406.1|45386.1|45411.1|45391.1|45406.1|45386.1|4
1645408590000|2022-02-21 01:56:30|45401.2|45381.2|45398.9|45378.9|45401.2|45381.2|45398.7|45378.7|0
1645408600000|2022-02-21 01:56:40|45396.6|45376.6|45391.2|45371.2|45401.2|45381.2|45386.6|45366.6|2
1645408610000|2022-02-21 01:56:50|45388.9|45368.9|45388.7|45368.7|45391.4|45371.4|45386.7|45366.7|2
1645408620000|2022-02-21 01:57:00|45388.9|45368.9|45386.4|45366.4|45391.2|45371.2|45386.4|45366.4|6
1645408630000|2022-02-21 01:57:10|45391.2|45371.2|45388.7|45368.7|45391.2|45371.2|45386.4|45366.4|0
1645408640000|2022-02-21 01:57:20|45386.4|45366.4|45391.2|45371.2|45391.2|45371.2|45386.4|45366.4|0
1645408650000|2022-02-21 01:57:30|45388.9|45368.9|45391.2|45371.2|45391.2|45371.2|45388.7|45368.7|2
1645408660000|2022-02-21 01:57:40|45391.4|45371.4|45391.1|45371.1|45396.2|45376.2|45391.1|45371.1|2
1645408670000|2022-02-21 01:57:50|45391.2|45371.2|45388.9|45368.9|45391.2|45371.2|45388.7|45368.7|5
1645408680000|2022-02-21 01:58:00|45388.7|45368.7|45388.9|45368.9|45391.2|45371.2|45386.6|45366.6|1
1645408690000|2022-02-21 01:58:10|45388.7|45368.7|45391.2|45371.2|45391.2|45371.2|45386.4|45366.4|3
1645408700000|2022-02-21 01:58:20|45393.6|45373.6|45408.6|45388.6|45408.6|45388.6|45393.6|45373.6|5
1645408710000|2022-02-21 01:58:30|45406.2|45386.2|45396.2|45376.2|45406.2|45386.2|45396.2|45376.2|4
1645408720000|2022-02-21 01:58:40|45398.6|45378.6|45401.2|45381.2|45403.9|45383.9|45398.6|45378.6|1
1645408730000|2022-02-21 01:58:50|45398.9|45378.9|45396.4|45376.4|45398.9|45378.9|45396.4|45376.4|1
1645408740000|2022-02-21 01:59:00|45396.2|45376.2|45393.7|45373.7|45401.1|45381.1|45393.7|45373.7|0
1645408750000|2022-02-21 01:59:10|45396.1|45376.1|45396.4|45376.4|45398.7|45378.7|45393.7|45373.7|0
1645408760000|2022-02-21 01:59:20|45396.2|45376.2|45391.2|45371.2|45396.2|45376.2|45386.4|45366.4|1
1645408770000|2022-02-21 01:59:30|45391.1|45371.1|45391.1|45371.1|45393.6|45373.6|45388.7|45368.7|2
1645408780000|2022-02-21 01:59:40|45391.2|45371.2|45391.1|45371.1|45393.7|45373.7|45391.1|45371.1|0
1645408790000|2022-02-21 01:59:50|45391.2|45371.2|45391.1|45371.1|45396.1|45376.1|45391.1|45371.1|0
1645408800000|2022-02-21 02:00:00|45391.2|45371.2|45386.6|45366.6|45396.1|45376.1|45386.6|45366.6|4
1645408810000|2022-02-21 02:00:10|45388.9|45368.9|45398.4|45378.4|45398.4|45378.4|45388.9|45368.9|4
1645408820000|2022-02-21 02:00:20|45396.1|45376.1|45396.4|45376.4|45396.4|45376.4|45393.7|45373.7|4
1645408830000|2022-02-21 02:00:30|45398.8|45378.8|45398.6|45378.6|45401.3|45381.3|45396.3|45376.3|11
1645408840000|2022-02-21 02:00:40|45396.3|45376.3|45396.1|45376.1|45401.1|45381.1|45393.8|45373.8|3
1645408850000|2022-02-21 02:00:50|45396.3|45376.3|45396.3|45376.3|45401.3|45381.3|45396.3|45376.3|8
1645408860000|2022-02-21 02:01:00|45393.9|45373.9|45396.1|45376.1|45396.3|45376.3|45391.6|45371.6|8
1645408870000|2022-02-21 02:01:10|45396.3|45376.3|45408.4|45388.4|45408.4|45388.4|45396.3|45376.3|1
1645408880000|2022-02-21 02:01:20|45406.1|45386.1|45408.4|45388.4|45408.4|45388.4|45406.1|45386.1|0
1645408890000|2022-02-21 02:01:30|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|4
1645408900000|2022-02-21 02:01:40|45405.9|45385.9|45401.1|45381.1|45405.9|45385.9|45401.1|45381.1|1
1645408910000|2022-02-21 02:01:50|45398.8|45378.8|45396.3|45376.3|45401.1|45381.1|45396.3|45376.3|0
1645408920000|2022-02-21 02:02:00|45393.8|45373.8|45381.3|45361.3|45393.8|45373.8|45381.3|45361.3|4
1645408930000|2022-02-21 02:02:10|45383.6|45363.6|45380.9|45360.9|45383.6|45363.6|45378.6|45358.6|8
1645408940000|2022-02-21 02:02:20|45378.6|45358.6|45378.6|45358.6|45380.9|45360.9|45378.6|45358.6|0
1645408950000|2022-02-21 02:02:30|45383.6|45363.6|45383.6|45363.6|45386.1|45366.1|45383.6|45363.6|14
1645408960000|2022-02-21 02:02:40|45385.9|45365.9|45385.8|45365.8|45385.9|45365.9|45381.1|45361.1|3
1645408970000|2022-02-21 02:02:50|45381.1|45361.1|45383.4|45363.4|45385.9|45365.9|45381.1|45361.1|0
1645408980000|2022-02-21 02:03:00|45385.8|45365.8|45385.8|45365.8|45385.9|45365.9|45380.9|45360.9|1
1645408990000|2022-02-21 02:03:10|45380.9|45360.9|45385.9|45365.9|45388.3|45368.3|45380.9|45360.9|1
1645409000000|2022-02-21 02:03:20|45388.3|45368.3|45393.1|45373.1|45395.9|45375.9|45385.9|45365.9|3
1645409010000|2022-02-21 02:03:30|45390.8|45370.8|45390.9|45370.9|45393.3|45373.3|45388.4|45368.4|2
1645409020000|2022-02-21 02:03:40|45390.8|45370.8|45390.9|45370.9|45393.3|45373.3|45390.8|45370.8|1
1645409030000|2022-02-21 02:03:50|45390.8|45370.8|45390.9|45370.9|45390.9|45370.9|45385.9|45365.9|0
1645409040000|2022-02-21 02:04:00|45393.3|45373.3|45395.8|45375.8|45395.8|45375.8|45393.3|45373.3|0
1645409050000|2022-02-21 02:04:10|45393.4|45373.4|45393.3|45373.3|45395.8|45375.8|45393.3|45373.3|0
1645409060000|2022-02-21 02:04:20|45393.4|45373.4|45393.3|45373.3|45398.1|45378.1|45393.3|45373.3|0
1645409070000|2022-02-21 02:04:30|45390.9|45370.9|45393.3|45373.3|45395.8|45375.8|45390.9|45370.9|1
1645409080000|2022-02-21 02:04:40|45390.9|45370.9|45395.8|45375.8|45395.8|45375.8|45390.9|45370.9|0
1645409090000|2022-02-21 02:04:50|45393.4|45373.4|45395.8|45375.8|45395.8|45375.8|45390.9|45370.9|0
1645409100000|2022-02-21 02:05:00|45393.4|45373.4|45385.9|45365.9|45395.8|45375.8|45385.9|45365.9|5
1645409110000|2022-02-21 02:05:10|45383.6|45363.6|45383.1|45363.1|45385.4|45365.4|45383.1|45363.1|4
1645409120000|2022-02-21 02:05:20|45385.6|45365.6|45385.6|45365.6|45385.6|45365.6|45385.6|45365.6|1
1645409130000|2022-02-21 02:05:30|45383.3|45363.3|45385.8|45365.8|45385.8|45365.8|45383.3|45363.3|0
1645409140000|2022-02-21 02:05:40|45385.6|45365.6|45380.9|45360.9|45385.8|45365.8|45380.9|45360.9|0
1645409150000|2022-02-21 02:05:50|45383.3|45363.3|45383.3|45363.3|45385.8|45365.8|45380.9|45360.9|0
1645409160000|2022-02-21 02:06:00|45385.8|45365.8|45383.4|45363.4|45385.8|45365.8|45380.9|45360.9|0
1645409170000|2022-02-21 02:06:10|45385.8|45365.8|45383.3|45363.3|45385.9|45365.9|45380.9|45360.9|2
1645409180000|2022-02-21 02:06:20|45380.9|45360.9|45378.6|45358.6|45385.9|45365.9|45378.6|45358.6|2
1645409190000|2022-02-21 02:06:30|45383.4|45363.4|45380.9|45360.9|45383.4|45363.4|45380.9|45360.9|5
1645409200000|2022-02-21 02:06:40|45381.1|45361.1|45388.3|45368.3|45388.3|45368.3|45380.9|45360.9|1
1645409210000|2022-02-21 02:06:50|45385.9|45365.9|45383.6|45363.6|45388.3|45368.3|45383.6|45363.6|6
1645409220000|2022-02-21 02:07:00|45385.9|45365.9|45375.9|45355.9|45388.3|45368.3|45373.4|45353.4|11
1645409230000|2022-02-21 02:07:10|45375.8|45355.8|45375.9|45355.9|45375.9|45355.9|45375.8|45355.8|0
1645409240000|2022-02-21 02:07:20|45373.4|45353.4|45375.8|45355.8|45378.3|45358.3|45373.4|45353.4|1
1645409250000|2022-02-21 02:07:30|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45375.9|45355.9|0
1645409260000|2022-02-21 02:07:40|45375.9|45355.9|45378.3|45358.3|45378.4|45358.4|45375.8|45355.8|3
1645409270000|2022-02-21 02:07:50|45378.4|45358.4|45378.3|45358.3|45378.4|45358.4|45375.9|45355.9|0
1645409280000|2022-02-21 02:08:00|45375.9|45355.9|45375.9|45355.9|45378.3|45358.3|45375.8|45355.8|1
1645409290000|2022-02-21 02:08:10|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|45371.1|45351.1|4
1645409300000|2022-02-21 02:08:20|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|6
1645409310000|2022-02-21 02:08:30|45375.9|45355.9|45380.9|45360.9|45380.9|45360.9|45375.8|45355.8|2
1645409320000|2022-02-21 02:08:40|45383.6|45363.6|45385.9|45365.9|45385.9|45365.9|45383.6|45363.6|3
1645409330000|2022-02-21 02:08:50|45383.6|45363.6|45385.9|45365.9|45388.4|45368.4|45383.6|45363.6|5
1645409340000|2022-02-21 02:09:00|45388.4|45368.4|45388.6|45368.6|45390.9|45370.9|45385.9|45365.9|0
1645409350000|2022-02-21 02:09:10|45390.9|45370.9|45393.6|45373.6|45393.6|45373.6|45390.9|45370.9|2
1645409360000|2022-02-21 02:09:20|45395.9|45375.9|45395.8|45375.8|45395.9|45375.9|45391.1|45371.1|6
1645409370000|2022-02-21 02:09:30|45393.4|45373.4|45398.4|45378.4|45398.4|45378.4|45393.4|45373.4|0
1645409380000|2022-02-21 02:09:40|45396.1|45376.1|45403.4|45383.4|45403.4|45383.4|45395.9|45375.9|4
1645409390000|2022-02-21 02:09:50|45401.1|45381.1|45391.1|45371.1|45405.8|45385.8|45391.1|45371.1|8
1645409400000|2022-02-21 02:10:00|45390.9|45370.9|45395.8|45375.8|45398.3|45378.3|45390.9|45370.9|4
1645409410000|2022-02-21 02:10:10|45393.4|45373.4|45400.8|45380.8|45400.8|45380.8|45393.4|45373.4|2
1645409420000|2022-02-21 02:10:20|45398.3|45378.3|45400.9|45380.9|45403.3|45383.3|45395.9|45375.9|7
1645409430000|2022-02-21 02:10:30|45403.3|45383.3|45403.4|45383.4|45405.8|45385.8|45400.9|45380.9|2
1645409440000|2022-02-21 02:10:40|45405.8|45385.8|45410.9|45390.9|45410.9|45390.9|45403.4|45383.4|3
1645409450000|2022-02-21 02:10:50|45411.1|45391.1|45408.4|45388.4|45415.8|45395.8|45408.4|45388.4|2
1645409460000|2022-02-21 02:11:00|45406.1|45386.1|45408.4|45388.4|45408.4|45388.4|45401.3|45381.3|2
1645409470000|2022-02-21 02:11:10|45408.6|45388.6|45415.9|45395.9|45418.1|45398.1|45408.6|45388.6|6
1645409480000|2022-02-21 02:11:20|45415.8|45395.8|45411.1|45391.1|45415.8|45395.8|45410.9|45390.9|3
1645409490000|2022-02-21 02:11:30|45413.4|45393.4|45410.6|45390.6|45415.8|45395.8|45410.6|45390.6|0
1645409500000|2022-02-21 02:11:40|45408.3|45388.3|45413.4|45393.4|45413.4|45393.4|45408.3|45388.3|2
1645409510000|2022-02-21 02:11:50|45411.1|45391.1|45411.1|45391.1|45413.4|45393.4|45410.9|45390.9|1
1645409520000|2022-02-21 02:12:00|45410.9|45390.9|45396.3|45376.3|45410.9|45390.9|45396.3|45376.3|4
1645409530000|2022-02-21 02:12:10|45398.6|45378.6|45391.3|45371.3|45400.9|45380.9|45391.3|45371.3|1
1645409540000|2022-02-21 02:12:20|45395.9|45375.9|45396.1|45376.1|45398.6|45378.6|45393.4|45373.4|5
1645409550000|2022-02-21 02:12:30|45398.4|45378.4|45395.8|45375.8|45398.4|45378.4|45393.4|45373.4|1
1645409560000|2022-02-21 02:12:40|45395.9|45375.9|45403.1|45383.1|45403.1|45383.1|45393.4|45373.4|1
1645409570000|2022-02-21 02:12:50|45405.6|45385.6|45408.3|45388.3|45408.3|45388.3|45403.3|45383.3|0
1645409580000|2022-02-21 02:13:00|45406.1|45386.1|45408.4|45388.4|45410.9|45390.9|45406.1|45386.1|4
1645409590000|2022-02-21 02:13:10|45410.8|45390.8|45405.9|45385.9|45410.9|45390.9|45401.3|45381.3|1
1645409600000|2022-02-21 02:13:20|45401.3|45381.3|45401.1|45381.1|45401.3|45381.3|45398.4|45378.4|1
1645409610000|2022-02-21 02:13:30|45403.4|45383.4|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|0
1645409620000|2022-02-21 02:13:40|45401.1|45381.1|45400.9|45380.9|45403.4|45383.4|45398.6|45378.6|1
1645409630000|2022-02-21 02:13:50|45398.6|45378.6|45403.4|45383.4|45403.4|45383.4|45398.6|45378.6|0
1645409640000|2022-02-21 02:14:00|45401.1|45381.1|45405.9|45385.9|45408.4|45388.4|45401.1|45381.1|1
1645409650000|2022-02-21 02:14:10|45408.3|45388.3|45408.4|45388.4|45408.4|45388.4|45403.4|45383.4|0
1645409660000|2022-02-21 02:14:20|45408.3|45388.3|45405.8|45385.8|45408.4|45388.4|45405.8|45385.8|3
1645409670000|2022-02-21 02:14:30|45403.6|45383.6|45401.3|45381.3|45403.6|45383.6|45401.1|45381.1|0
1645409680000|2022-02-21 02:14:40|45403.6|45383.6|45401.1|45381.1|45403.6|45383.6|45401.1|45381.1|0
1645409690000|2022-02-21 02:14:50|45401.3|45381.3|45398.4|45378.4|45403.6|45383.6|45393.4|45373.4|10
1645409700000|2022-02-21 02:15:00|45400.8|45380.8|45403.3|45383.3|45403.3|45383.3|45395.9|45375.9|1
1645409710000|2022-02-21 02:15:10|45405.6|45385.6|45408.4|45388.4|45408.4|45388.4|45403.3|45383.3|1
1645409720000|2022-02-21 02:15:20|45406.1|45386.1|45405.8|45385.8|45408.4|45388.4|45400.9|45380.9|0
1645409730000|2022-02-21 02:15:30|45405.9|45385.9|45401.1|45381.1|45405.9|45385.9|45401.1|45381.1|0
1645409740000|2022-02-21 02:15:40|45403.4|45383.4|45405.8|45385.8|45405.9|45385.9|45400.9|45380.9|1
1645409750000|2022-02-21 02:15:50|45403.4|45383.4|45395.9|45375.9|45403.4|45383.4|45395.9|45375.9|1
1645409760000|2022-02-21 02:16:00|45395.8|45375.8|45375.9|45355.9|45395.8|45375.8|45375.9|45355.9|8
1645409770000|2022-02-21 02:16:10|45375.8|45355.8|45371.1|45351.1|45375.8|45355.8|45371.1|45351.1|2
1645409780000|2022-02-21 02:16:20|45371.3|45351.3|45371.1|45351.1|45375.9|45355.9|45371.1|45351.1|0
1645409790000|2022-02-21 02:16:30|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|45373.4|45353.4|0
1645409800000|2022-02-21 02:16:40|45373.3|45353.3|45375.9|45355.9|45375.9|45355.9|45370.9|45350.9|1
1645409810000|2022-02-21 02:16:50|45373.6|45353.6|45390.9|45370.9|45390.9|45370.9|45373.6|45353.6|1
1645409820000|2022-02-21 02:17:00|45388.6|45368.6|45390.9|45370.9|45395.8|45375.8|45388.6|45368.6|1
1645409830000|2022-02-21 02:17:10|45395.9|45375.9|45395.8|45375.8|45395.9|45375.9|45391.1|45371.1|2
1645409840000|2022-02-21 02:17:20|45395.9|45375.9|45395.9|45375.9|45398.6|45378.6|45395.9|45375.9|0
1645409850000|2022-02-21 02:17:30|45393.6|45373.6|45395.9|45375.9|45395.9|45375.9|45393.4|45373.4|2
1645409860000|2022-02-21 02:17:40|45396.1|45376.1|45398.6|45378.6|45398.6|45378.6|45395.9|45375.9|2
1645409870000|2022-02-21 02:17:50|45398.4|45378.4|45395.9|45375.9|45403.3|45383.3|45395.9|45375.9|6
1645409880000|2022-02-21 02:18:00|45393.6|45373.6|45390.9|45370.9|45395.9|45375.9|45390.9|45370.9|1
1645409890000|2022-02-21 02:18:10|45391.1|45371.1|45396.1|45376.1|45400.8|45380.8|45391.1|45371.1|8
1645409900000|2022-02-21 02:18:20|45395.9|45375.9|45400.8|45380.8|45400.9|45380.9|45395.9|45375.9|6
1645409910000|2022-02-21 02:18:30|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|45400.9|45380.9|1
1645409920000|2022-02-21 02:18:40|45403.3|45383.3|45403.3|45383.3|45403.4|45383.4|45400.9|45380.9|2
1645409930000|2022-02-21 02:18:50|45400.9|45380.9|45390.9|45370.9|45400.9|45380.9|45390.9|45370.9|5
1645409940000|2022-02-21 02:19:00|45386.1|45366.1|45385.9|45365.9|45390.9|45370.9|45378.6|45358.6|8
1645409950000|2022-02-21 02:19:10|45385.8|45365.8|45380.9|45360.9|45385.8|45365.8|45380.9|45360.9|0
1645409960000|2022-02-21 02:19:20|45378.6|45358.6|45378.6|45358.6|45380.9|45360.9|45378.6|45358.6|0
1645409970000|2022-02-21 02:19:30|45380.9|45360.9|45393.3|45373.3|45393.3|45373.3|45380.9|45360.9|4
1645409980000|2022-02-21 02:19:40|45390.8|45370.8|45393.3|45373.3|45393.3|45373.3|45388.3|45368.3|15
1645409990000|2022-02-21 02:19:50|45390.8|45370.8|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|7
1645410000000|2022-02-21 02:20:00|45393.4|45373.4|45395.8|45375.8|45395.8|45375.8|45393.4|45373.4|8
1645410010000|2022-02-21 02:20:10|45398.1|45378.1|45400.8|45380.8|45403.1|45383.1|45398.1|45378.1|4
1645410020000|2022-02-21 02:20:20|45398.4|45378.4|45386.1|45366.1|45400.8|45380.8|45386.1|45366.1|5
1645410030000|2022-02-21 02:20:30|45388.4|45368.4|45398.3|45378.3|45398.3|45378.3|45388.4|45368.4|5
1645410040000|2022-02-21 02:20:40|45395.9|45375.9|45393.3|45373.3|45398.3|45378.3|45393.3|45373.3|2
1645410050000|2022-02-21 02:20:50|45395.9|45375.9|45390.9|45370.9|45395.9|45375.9|45390.9|45370.9|6
1645410070000|2022-02-21 02:21:10|45393.6|45373.6|45395.9|45375.9|45395.9|45375.9|45393.6|45373.6|22
1645410080000|2022-02-21 02:21:20|45398.3|45378.3|45398.4|45378.4|45398.4|45378.4|45393.6|45373.6|9
1645410090000|2022-02-21 02:21:30|45396.1|45376.1|45398.4|45378.4|45400.8|45380.8|45396.1|45376.1|0
1645410100000|2022-02-21 02:21:40|45396.1|45376.1|45400.9|45380.9|45400.9|45380.9|45396.1|45376.1|1
1645410110000|2022-02-21 02:21:50|45403.3|45383.3|45405.6|45385.6|45405.6|45385.6|45400.9|45380.9|5
1645410120000|2022-02-21 02:22:00|45403.3|45383.3|45401.1|45381.1|45405.8|45385.8|45400.9|45380.9|0
1645410130000|2022-02-21 02:22:10|45400.9|45380.9|45398.4|45378.4|45400.9|45380.9|45395.9|45375.9|5
1645410140000|2022-02-21 02:22:20|45398.3|45378.3|45396.1|45376.1|45398.4|45378.4|45395.9|45375.9|1
1645410150000|2022-02-21 02:22:30|45398.6|45378.6|45400.9|45380.9|45400.9|45380.9|45398.6|45378.6|0
1645410160000|2022-02-21 02:22:40|45403.3|45383.3|45400.9|45380.9|45405.8|45385.8|45400.9|45380.9|4
1645410170000|2022-02-21 02:22:50|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|45403.3|45383.3|0
1645410180000|2022-02-21 02:23:00|45400.9|45380.9|45403.3|45383.3|45403.3|45383.3|45398.6|45378.6|0
1645410190000|2022-02-21 02:23:10|45400.9|45380.9|45395.9|45375.9|45401.1|45381.1|45395.9|45375.9|6
1645410200000|2022-02-21 02:23:20|45393.6|45373.6|45398.3|45378.3|45398.3|45378.3|45393.6|45373.6|0
1645410210000|2022-02-21 02:23:30|45395.9|45375.9|45400.9|45380.9|45400.9|45380.9|45395.9|45375.9|2
1645410220000|2022-02-21 02:23:40|45403.3|45383.3|45400.9|45380.9|45403.3|45383.3|45400.9|45380.9|0
1645410240000|2022-02-21 02:24:00|45403.4|45383.4|45403.4|45383.4|45403.6|45383.6|45401.1|45381.1|3
1645410250000|2022-02-21 02:24:10|45400.9|45380.9|45398.4|45378.4|45401.1|45381.1|45396.1|45376.1|1
1645410260000|2022-02-21 02:24:20|45396.1|45376.1|45393.3|45373.3|45398.4|45378.4|45393.3|45373.3|0
1645410270000|2022-02-21 02:24:30|45393.4|45373.4|45390.9|45370.9|45393.4|45373.4|45390.9|45370.9|0
1645410280000|2022-02-21 02:24:40|45391.1|45371.1|45395.9|45375.9|45395.9|45375.9|45390.9|45370.9|2
1645410290000|2022-02-21 02:24:50|45393.6|45373.6|45395.9|45375.9|45395.9|45375.9|45393.6|45373.6|0
1645410300000|2022-02-21 02:25:00|45393.6|45373.6|45398.3|45378.3|45398.3|45378.3|45393.3|45373.3|2
1645410310000|2022-02-21 02:25:10|45400.6|45380.6|45400.9|45380.9|45400.9|45380.9|45395.9|45375.9|2
1645410320000|2022-02-21 02:25:20|45403.3|45383.3|45403.4|45383.4|45405.8|45385.8|45403.3|45383.3|1
1645410330000|2022-02-21 02:25:30|45401.1|45381.1|45401.1|45381.1|45405.9|45385.9|45401.1|45381.1|0
1645410340000|2022-02-21 02:25:40|45403.4|45383.4|45401.1|45381.1|45405.9|45385.9|45400.9|45380.9|1
1645410360000|2022-02-21 02:26:00|45403.4|45383.4|45401.1|45381.1|45405.9|45385.9|45400.9|45380.9|0
1645410370000|2022-02-21 02:26:10|45400.9|45380.9|45401.1|45381.1|45401.1|45381.1|45400.9|45380.9|0
1645410380000|2022-02-21 02:26:20|45403.4|45383.4|45405.9|45385.9|45405.9|45385.9|45401.1|45381.1|0
1645410390000|2022-02-21 02:26:30|45403.6|45383.6|45410.6|45390.6|45410.6|45390.6|45403.6|45383.6|1
1645410400000|2022-02-21 02:26:40|45408.3|45388.3|45408.3|45388.3|45410.6|45390.6|45405.9|45385.9|0
1645410410000|2022-02-21 02:26:50|45405.9|45385.9|45403.4|45383.4|45405.9|45385.9|45403.4|45383.4|2
1645410420000|2022-02-21 02:27:00|45401.1|45381.1|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|0
1645410430000|2022-02-21 02:27:10|45401.1|45381.1|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|1
1645410440000|2022-02-21 02:27:20|45401.1|45381.1|45405.8|45385.8|45405.8|45385.8|45400.9|45380.9|0
1645410450000|2022-02-21 02:27:30|45403.4|45383.4|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|0
1645410460000|2022-02-21 02:27:40|45398.6|45378.6|45400.9|45380.9|45400.9|45380.9|45398.6|45378.6|1
1645410470000|2022-02-21 02:27:50|45398.6|45378.6|45393.6|45373.6|45400.9|45380.9|45393.6|45373.6|1
1645410480000|2022-02-21 02:28:00|45395.9|45375.9|45393.6|45373.6|45395.9|45375.9|45393.6|45373.6|0
1645410490000|2022-02-21 02:28:10|45395.9|45375.9|45393.6|45373.6|45395.9|45375.9|45393.6|45373.6|2
1645410500000|2022-02-21 02:28:20|45390.9|45370.9|45388.6|45368.6|45390.9|45370.9|45388.6|45368.6|1
1645410510000|2022-02-21 02:28:30|45386.3|45366.3|45383.6|45363.6|45388.6|45368.6|45381.3|45361.3|2
1645410520000|2022-02-21 02:28:40|45381.3|45361.3|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|0
1645410530000|2022-02-21 02:28:50|45378.6|45358.6|45378.4|45358.4|45380.9|45360.9|45376.1|45356.1|4
1645410540000|2022-02-21 02:29:00|45380.9|45360.9|45383.4|45363.4|45385.6|45365.6|45378.4|45358.4|1
1645410550000|2022-02-21 02:29:10|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45383.4|45363.4|0
1645410560000|2022-02-21 02:29:20|45388.4|45368.4|45386.1|45366.1|45388.4|45368.4|45385.8|45365.8|0
1645410570000|2022-02-21 02:29:30|45385.6|45365.6|45380.9|45360.9|45385.8|45365.8|45380.9|45360.9|5
1645410580000|2022-02-21 02:29:40|45380.8|45360.8|45383.3|45363.3|45383.3|45363.3|45380.8|45360.8|1
1645410590000|2022-02-21 02:29:50|45385.6|45365.6|45383.4|45363.4|45385.9|45365.9|45383.3|45363.3|0
1645410600000|2022-02-21 02:30:00|45386.1|45366.1|45390.9|45370.9|45393.4|45373.4|45381.1|45361.1|4
1645410610000|2022-02-21 02:30:10|45388.4|45368.4|45388.6|45368.6|45388.6|45368.6|45383.6|45363.6|0
1645410620000|2022-02-21 02:30:20|45390.9|45370.9|45390.8|45370.8|45390.9|45370.9|45388.4|45368.4|0
1645410630000|2022-02-21 02:30:30|45388.4|45368.4|45385.9|45365.9|45393.4|45373.4|45383.6|45363.6|10
1645410640000|2022-02-21 02:30:40|45383.6|45363.6|45381.1|45361.1|45386.1|45366.1|45381.1|45361.1|0
1645410650000|2022-02-21 02:30:50|45381.3|45361.3|45383.3|45363.3|45386.1|45366.1|45381.3|45361.3|1
1645410660000|2022-02-21 02:31:00|45383.4|45363.4|45365.9|45345.9|45383.4|45363.4|45363.6|45343.6|9
1645410670000|2022-02-21 02:31:10|45363.6|45343.6|45365.9|45345.9|45366.1|45346.1|45363.6|45343.6|1
1645410680000|2022-02-21 02:31:20|45363.6|45343.6|45368.6|45348.6|45371.1|45351.1|45363.6|45343.6|4
1645410690000|2022-02-21 02:31:30|45370.9|45350.9|45365.9|45345.9|45373.4|45353.4|45365.9|45345.9|2
1645410700000|2022-02-21 02:31:40|45366.1|45346.1|45366.1|45346.1|45370.9|45350.9|45363.8|45343.8|0
1645410710000|2022-02-21 02:31:50|45363.6|45343.6|45366.1|45346.1|45366.1|45346.1|45361.1|45341.1|3
1645410720000|2022-02-21 02:32:00|45368.4|45348.4|45371.3|45351.3|45378.4|45358.4|45366.1|45346.1|8
1645410730000|2022-02-21 02:32:10|45370.9|45350.9|45371.1|45351.1|45371.1|45351.1|45370.9|45350.9|5
1645410740000|2022-02-21 02:32:20|45373.4|45353.4|45380.8|45360.8|45385.6|45365.6|45373.4|45353.4|1
1645410750000|2022-02-21 02:32:30|45378.4|45358.4|45371.1|45351.1|45380.8|45360.8|45371.1|45351.1|2
1645410760000|2022-02-21 02:32:40|45373.4|45353.4|45371.1|45351.1|45373.4|45353.4|45371.1|45351.1|0
1645410770000|2022-02-21 02:32:50|45370.9|45350.9|45371.1|45351.1|45373.6|45353.6|45368.6|45348.6|6
1645410780000|2022-02-21 02:33:00|45370.9|45350.9|45378.4|45358.4|45378.4|45358.4|45370.9|45350.9|0
1645410790000|2022-02-21 02:33:10|45376.1|45356.1|45388.4|45368.4|45390.9|45370.9|45376.1|45356.1|3
1645410800000|2022-02-21 02:33:20|45390.9|45370.9|45390.9|45370.9|45390.9|45370.9|45390.8|45370.8|0
1645410810000|2022-02-21 02:33:30|45391.1|45371.1|45391.1|45371.1|45393.4|45373.4|45391.1|45371.1|1
1645410820000|2022-02-21 02:33:40|45395.8|45375.8|45393.4|45373.4|45395.8|45375.8|45391.1|45371.1|2
1645410830000|2022-02-21 02:33:50|45395.8|45375.8|45396.1|45376.1|45400.8|45380.8|45395.8|45375.8|2
1645410840000|2022-02-21 02:34:00|45400.8|45380.8|45393.4|45373.4|45400.8|45380.8|45393.4|45373.4|1
1645410850000|2022-02-21 02:34:10|45398.3|45378.3|45398.3|45378.3|45398.3|45378.3|45395.8|45375.8|1
1645410860000|2022-02-21 02:34:20|45398.4|45378.4|45403.4|45383.4|45403.4|45383.4|45398.4|45378.4|2
1645410870000|2022-02-21 02:34:30|45405.8|45385.8|45406.1|45386.1|45410.6|45390.6|45403.6|45383.6|1
1645410880000|2022-02-21 02:34:40|45408.4|45388.4|45413.4|45393.4|45413.4|45393.4|45406.1|45386.1|0
1645410890000|2022-02-21 02:34:50|45411.1|45391.1|45415.8|45395.8|45415.8|45395.8|45411.1|45391.1|0
1645410900000|2022-02-21 02:35:00|45410.9|45390.9|45411.1|45391.1|45415.8|45395.8|45403.6|45383.6|8
1645410910000|2022-02-21 02:35:10|45410.9|45390.9|45405.9|45385.9|45413.3|45393.3|45405.9|45385.9|0
1645410920000|2022-02-21 02:35:20|45406.1|45386.1|45400.9|45380.9|45406.1|45386.1|45400.9|45380.9|1
1645410930000|2022-02-21 02:35:30|45401.1|45381.1|45396.1|45376.1|45401.1|45381.1|45396.1|45376.1|1
1645410940000|2022-02-21 02:35:40|45395.9|45375.9|45391.1|45371.1|45395.9|45375.9|45391.1|45371.1|3
1645410950000|2022-02-21 02:35:50|45393.6|45373.6|45390.9|45370.9|45395.9|45375.9|45390.9|45370.9|0
1645410960000|2022-02-21 02:36:00|45388.6|45368.6|45385.9|45365.9|45390.9|45370.9|45383.6|45363.6|2
1645410970000|2022-02-21 02:36:10|45383.6|45363.6|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|0
1645410980000|2022-02-21 02:36:20|45385.9|45365.9|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|1
1645410990000|2022-02-21 02:36:30|45388.4|45368.4|45386.3|45366.3|45388.6|45368.6|45386.1|45366.1|2
1645411000000|2022-02-21 02:36:40|45388.6|45368.6|45388.4|45368.4|45388.6|45368.6|45388.4|45368.4|0
1645411010000|2022-02-21 02:36:50|45388.6|45368.6|45386.1|45366.1|45388.6|45368.6|45386.1|45366.1|0
1645411020000|2022-02-21 02:37:00|45386.3|45366.3|45391.1|45371.1|45391.1|45371.1|45386.3|45366.3|0
1645411030000|2022-02-21 02:37:10|45390.9|45370.9|45395.9|45375.9|45398.3|45378.3|45390.9|45370.9|2
1645411040000|2022-02-21 02:37:20|45398.3|45378.3|45393.6|45373.6|45400.8|45380.8|45393.6|45373.6|0
1645411050000|2022-02-21 02:37:30|45395.9|45375.9|45390.9|45370.9|45396.1|45376.1|45390.9|45370.9|2
1645411060000|2022-02-21 02:37:40|45388.4|45368.4|45378.6|45358.6|45388.4|45368.4|45378.6|45358.6|1
1645411070000|2022-02-21 02:37:50|45378.4|45358.4|45378.6|45358.6|45378.6|45358.6|45373.6|45353.6|1
1645411080000|2022-02-21 02:38:00|45380.9|45360.9|45378.8|45358.8|45381.1|45361.1|45376.4|45356.4|0
1645411090000|2022-02-21 02:38:10|45376.3|45356.3|45381.1|45361.1|45381.1|45361.1|45376.1|45356.1|1
1645411100000|2022-02-21 02:38:20|45381.3|45361.3|45380.9|45360.9|45386.1|45366.1|45380.9|45360.9|0
1645411110000|2022-02-21 02:38:30|45380.8|45360.8|45378.4|45358.4|45380.9|45360.9|45378.4|45358.4|0
1645411120000|2022-02-21 02:38:40|45380.9|45360.9|45386.1|45366.1|45388.4|45368.4|45376.1|45356.1|0
1645411130000|2022-02-21 02:38:50|45388.4|45368.4|45386.1|45366.1|45388.4|45368.4|45386.1|45366.1|1
1645411140000|2022-02-21 02:39:00|45383.6|45363.6|45381.1|45361.1|45385.9|45365.9|45381.1|45361.1|1
1645411150000|2022-02-21 02:39:10|45380.9|45360.9|45381.1|45361.1|45381.1|45361.1|45378.6|45358.6|9
1645411160000|2022-02-21 02:39:20|45383.4|45363.4|45385.9|45365.9|45385.9|45365.9|45383.4|45363.4|2
1645411170000|2022-02-21 02:39:30|45386.1|45366.1|45381.1|45361.1|45386.1|45366.1|45381.1|45361.1|3
1645411180000|2022-02-21 02:39:40|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45383.6|45363.6|0
1645411190000|2022-02-21 02:39:50|45383.6|45363.6|45386.1|45366.1|45386.1|45366.1|45381.1|45361.1|0
1645411200000|2022-02-21 02:40:00|45396.1|45376.1|45391.1|45371.1|45396.1|45376.1|45391.1|45371.1|0
1645411210000|2022-02-21 02:40:10|45388.4|45368.4|45388.4|45368.4|45388.4|45368.4|45385.8|45365.8|0
1645411220000|2022-02-21 02:40:20|45386.1|45366.1|45390.9|45370.9|45390.9|45370.9|45385.9|45365.9|3
1645411230000|2022-02-21 02:40:30|45391.1|45371.1|45390.9|45370.9|45391.1|45371.1|45390.9|45370.9|1
1645411240000|2022-02-21 02:40:40|45390.8|45370.8|45390.9|45370.9|45390.9|45370.9|45390.8|45370.8|0
1645411250000|2022-02-21 02:40:50|45390.8|45370.8|45388.4|45368.4|45390.8|45370.8|45388.4|45368.4|0
1645411260000|2022-02-21 02:41:00|45390.8|45370.8|45391.1|45371.1|45391.1|45371.1|45390.8|45370.8|1
1645411270000|2022-02-21 02:41:10|45390.9|45370.9|45395.9|45375.9|45400.9|45380.9|45390.9|45370.9|4
1645411280000|2022-02-21 02:41:20|45393.6|45373.6|45396.1|45376.1|45400.8|45380.8|45393.6|45373.6|0
1645411290000|2022-02-21 02:41:30|45395.9|45375.9|45398.4|45378.4|45398.4|45378.4|45393.6|45373.6|0
1645411300000|2022-02-21 02:41:40|45396.1|45376.1|45390.9|45370.9|45396.1|45376.1|45390.9|45370.9|4
1645411310000|2022-02-21 02:41:50|45390.8|45370.8|45388.6|45368.6|45390.9|45370.9|45388.6|45368.6|0
1645411320000|2022-02-21 02:42:00|45388.4|45368.4|45385.9|45365.9|45388.6|45368.6|45383.6|45363.6|0
1645411330000|2022-02-21 02:42:10|45383.4|45363.4|45386.1|45366.1|45390.8|45370.8|45383.4|45363.4|0
1645411340000|2022-02-21 02:42:20|45388.6|45368.6|45388.4|45368.4|45388.6|45368.6|45386.1|45366.1|0
1645411350000|2022-02-21 02:42:30|45386.1|45366.1|45391.1|45371.1|45391.1|45371.1|45386.1|45366.1|2
1645411360000|2022-02-21 02:42:40|45390.9|45370.9|45393.6|45373.6|45393.6|45373.6|45388.6|45368.6|0
1645411370000|2022-02-21 02:42:50|45391.1|45371.1|45390.9|45370.9|45396.1|45376.1|45390.9|45370.9|1
1645411380000|2022-02-21 02:43:00|45391.1|45371.1|45391.1|45371.1|45393.4|45373.4|45390.9|45370.9|1
1645411390000|2022-02-21 02:43:10|45390.9|45370.9|45390.9|45370.9|45393.4|45373.4|45388.4|45368.4|0
1645411400000|2022-02-21 02:43:20|45393.3|45373.3|45393.4|45373.4|45393.4|45373.4|45390.9|45370.9|1
1645411410000|2022-02-21 02:43:30|45391.1|45371.1|45393.4|45373.4|45393.4|45373.4|45390.9|45370.9|0
1645411420000|2022-02-21 02:43:40|45391.1|45371.1|45391.1|45371.1|45395.9|45375.9|45390.9|45370.9|0
1645411430000|2022-02-21 02:43:50|45393.4|45373.4|45395.9|45375.9|45395.9|45375.9|45393.4|45373.4|0
1645411440000|2022-02-21 02:44:00|45398.3|45378.3|45393.4|45373.4|45398.3|45378.3|45393.4|45373.4|0
1645411450000|2022-02-21 02:44:10|45395.8|45375.8|45393.6|45373.6|45395.8|45375.8|45391.1|45371.1|3
1645411460000|2022-02-21 02:44:20|45393.4|45373.4|45393.6|45373.6|45393.6|45373.6|45393.4|45373.4|0
1645411470000|2022-02-21 02:44:30|45391.1|45371.1|45391.1|45371.1|45393.4|45373.4|45391.1|45371.1|3
1645411480000|2022-02-21 02:44:40|45393.4|45373.4|45388.6|45368.6|45393.4|45373.4|45388.6|45368.6|4
1645411490000|2022-02-21 02:44:50|45393.6|45373.6|45401.1|45381.1|45401.1|45381.1|45391.1|45371.1|4
1645411500000|2022-02-21 02:45:00|45403.4|45383.4|45398.4|45378.4|45403.4|45383.4|45391.1|45371.1|6
1645411510000|2022-02-21 02:45:10|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|45396.1|45376.1|0
1645411520000|2022-02-21 02:45:20|45400.9|45380.9|45401.1|45381.1|45401.1|45381.1|45400.9|45380.9|0
1645411530000|2022-02-21 02:45:30|45400.9|45380.9|45403.4|45383.4|45403.4|45383.4|45400.9|45380.9|2
1645411540000|2022-02-21 02:45:40|45405.8|45385.8|45403.6|45383.6|45405.9|45385.9|45401.1|45381.1|0
1645411550000|2022-02-21 02:45:50|45405.9|45385.9|45411.1|45391.1|45411.1|45391.1|45405.9|45385.9|2
1645411560000|2022-02-21 02:46:00|45410.9|45390.9|45418.6|45398.6|45418.6|45398.6|45408.4|45388.4|1
1645411570000|2022-02-21 02:46:10|45416.1|45396.1|45423.6|45403.6|45423.6|45403.6|45413.6|45393.6|5
1645411580000|2022-02-21 02:46:20|45423.4|45403.4|45423.4|45403.4|45423.6|45403.6|45421.1|45401.1|4
1645411590000|2022-02-21 02:46:30|45421.1|45401.1|45423.4|45403.4|45425.9|45405.9|45420.9|45400.9|1
1645411600000|2022-02-21 02:46:40|45421.1|45401.1|45425.9|45405.9|45425.9|45405.9|45420.9|45400.9|1
1645411610000|2022-02-21 02:46:50|45426.1|45406.1|45426.3|45406.3|45433.4|45413.4|45426.1|45406.1|12
1645411620000|2022-02-21 02:47:00|45426.1|45406.1|45428.6|45408.6|45428.6|45408.6|45426.1|45406.1|2
1645411630000|2022-02-21 02:47:10|45426.3|45406.3|45430.9|45410.9|45430.9|45410.9|45426.3|45406.3|2
1645411640000|2022-02-21 02:47:20|45431.1|45411.1|45431.1|45411.1|45431.3|45411.3|45431.1|45411.1|1
1645411650000|2022-02-21 02:47:30|45428.8|45408.8|45438.4|45418.4|45438.4|45418.4|45428.6|45408.6|4
1645411660000|2022-02-21 02:47:40|45438.3|45418.3|45453.3|45433.3|45453.3|45433.3|45435.9|45415.9|4
1645411670000|2022-02-21 02:47:50|45450.9|45430.9|45458.3|45438.3|45458.3|45438.3|45450.9|45430.9|5
1645411680000|2022-02-21 02:48:00|45463.1|45443.1|45461.1|45441.1|45463.4|45443.4|45458.4|45438.4|5
1645411690000|2022-02-21 02:48:10|45460.9|45440.9|45456.1|45436.1|45460.9|45440.9|45455.9|45435.9|10
1645411700000|2022-02-21 02:48:20|45460.9|45440.9|45461.3|45441.3|45465.9|45445.9|45456.1|45436.1|6
1645411710000|2022-02-21 02:48:30|45463.6|45443.6|45463.6|45443.6|45463.6|45443.6|45460.9|45440.9|19
1645411720000|2022-02-21 02:48:40|45461.3|45441.3|45461.3|45441.3|45463.6|45443.6|45461.1|45441.1|1
1645411730000|2022-02-21 02:48:50|45463.6|45443.6|45471.3|45451.3|45471.3|45451.3|45461.3|45441.3|19
1645411740000|2022-02-21 02:49:00|45473.6|45453.6|45486.3|45466.3|45490.9|45470.9|45473.6|45453.6|24
1645411750000|2022-02-21 02:49:10|45488.6|45468.6|45486.3|45466.3|45491.1|45471.1|45486.3|45466.3|3
1645411760000|2022-02-21 02:49:20|45486.1|45466.1|45483.8|45463.8|45486.1|45466.1|45481.3|45461.3|2
1645411770000|2022-02-21 02:49:30|45481.4|45461.4|45481.3|45461.3|45485.9|45465.9|45476.6|45456.6|5
1645411780000|2022-02-21 02:49:40|45476.6|45456.6|45481.1|45461.1|45481.3|45461.3|45476.6|45456.6|4
1645411790000|2022-02-21 02:49:50|45476.3|45456.3|45471.4|45451.4|45476.3|45456.3|45471.4|45451.4|6
1645411800000|2022-02-21 02:50:00|45473.8|45453.8|45468.9|45448.9|45476.3|45456.3|45468.9|45448.9|3
1645411810000|2022-02-21 02:50:10|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|0
1645411820000|2022-02-21 02:50:20|45468.9|45448.9|45468.6|45448.6|45468.9|45448.9|45461.4|45441.4|7
1645411830000|2022-02-21 02:50:30|45466.3|45446.3|45476.3|45456.3|45476.3|45456.3|45466.3|45446.3|8
1645411840000|2022-02-21 02:50:40|45481.1|45461.1|45471.1|45451.1|45481.1|45461.1|45468.8|45448.8|3
1645411850000|2022-02-21 02:50:50|45466.3|45446.3|45471.3|45451.3|45471.3|45451.3|45466.1|45446.1|5
1645411860000|2022-02-21 02:51:00|45473.6|45453.6|45476.1|45456.1|45481.3|45461.3|45473.6|45453.6|2
1645411870000|2022-02-21 02:51:10|45471.4|45451.4|45468.9|45448.9|45471.4|45451.4|45466.3|45446.3|1
1645411880000|2022-02-21 02:51:20|45468.8|45448.8|45466.4|45446.4|45471.3|45451.3|45466.4|45446.4|1
1645411890000|2022-02-21 02:51:30|45466.3|45446.3|45463.8|45443.8|45466.3|45446.3|45456.3|45436.3|5
1645411900000|2022-02-21 02:51:40|45463.6|45443.6|45461.3|45441.3|45463.8|45443.8|45461.3|45441.3|2
1645411910000|2022-02-21 02:51:50|45458.9|45438.9|45453.9|45433.9|45461.3|45441.3|45453.9|45433.9|1
1645411920000|2022-02-21 02:52:00|45451.4|45431.4|45456.4|45436.4|45458.8|45438.8|45451.4|45431.4|6
1645411930000|2022-02-21 02:52:10|45461.3|45441.3|45463.9|45443.9|45463.9|45443.9|45458.9|45438.9|1
1645411940000|2022-02-21 02:52:20|45466.3|45446.3|45458.9|45438.9|45466.3|45446.3|45458.9|45438.9|0
1645411950000|2022-02-21 02:52:30|45456.6|45436.6|45451.6|45431.6|45456.6|45436.6|45451.6|45431.6|3
1645411960000|2022-02-21 02:52:40|45451.4|45431.4|45448.8|45428.8|45451.6|45431.6|45448.8|45428.8|1
1645411970000|2022-02-21 02:52:50|45451.4|45431.4|45451.3|45431.3|45453.8|45433.8|45451.3|45431.3|5
1645411980000|2022-02-21 02:53:00|45448.9|45428.9|45448.8|45428.8|45451.3|45431.3|45448.8|45428.8|0
1645411990000|2022-02-21 02:53:10|45446.4|45426.4|45446.4|45426.4|45448.9|45428.9|45446.4|45426.4|1
1645412000000|2022-02-21 02:53:20|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|45446.3|45426.3|1
1645412010000|2022-02-21 02:53:30|45448.8|45428.8|45448.8|45428.8|45451.3|45431.3|45446.4|45426.4|9
1645412020000|2022-02-21 02:53:40|45451.1|45431.1|45456.1|45436.1|45456.1|45436.1|45451.1|45431.1|2
1645412030000|2022-02-21 02:53:50|45453.8|45433.8|45453.8|45433.8|45456.3|45436.3|45451.3|45431.3|2
1645412040000|2022-02-21 02:54:00|45451.4|45431.4|45443.9|45423.9|45453.8|45433.8|45443.9|45423.9|1
1645412050000|2022-02-21 02:54:10|45441.4|45421.4|45446.3|45426.3|45446.3|45426.3|45441.4|45421.4|0
1645412060000|2022-02-21 02:54:20|45448.6|45428.6|45446.3|45426.3|45450.9|45430.9|45446.3|45426.3|3
1645412070000|2022-02-21 02:54:30|45446.1|45426.1|45450.9|45430.9|45450.9|45430.9|45446.1|45426.1|0
1645412080000|2022-02-21 02:54:40|45448.6|45428.6|45451.1|45431.1|45451.1|45431.1|45448.6|45428.6|0
1645412090000|2022-02-21 02:54:50|45450.9|45430.9|45450.9|45430.9|45451.3|45431.3|45450.9|45430.9|1
1645412100000|2022-02-21 02:55:00|45450.8|45430.8|45450.9|45430.9|45450.9|45430.9|45450.8|45430.8|5
1645412110000|2022-02-21 02:55:10|45448.6|45428.6|45450.9|45430.9|45451.1|45431.1|45446.1|45426.1|0
1645412120000|2022-02-21 02:55:20|45451.1|45431.1|45448.6|45428.6|45453.4|45433.4|45448.6|45428.6|5
1645412130000|2022-02-21 02:55:30|45451|45431|45453.5|45433.5|45455.8|45435.8|45446.1|45426.1|2
1645412140000|2022-02-21 02:55:40|45451|45431|45446.3|45426.3|45451|45431|45446.3|45426.3|0
1645412150000|2022-02-21 02:55:50|45448.6|45428.6|45446.1|45426.1|45451|45431|45446.1|45426.1|1
1645412160000|2022-02-21 02:56:00|45446.3|45426.3|45446.1|45426.1|45451|45431|45446.1|45426.1|1
1645412170000|2022-02-21 02:56:10|45446|45426|45436|45416|45446.1|45426.1|45433.5|45413.5|8
1645412180000|2022-02-21 02:56:20|45436.1|45416.1|45438.5|45418.5|45438.5|45418.5|45436.1|45416.1|1
1645412190000|2022-02-21 02:56:30|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45433.6|45413.6|3
1645412200000|2022-02-21 02:56:40|45436.3|45416.3|45443.3|45423.3|45445.8|45425.8|45436.3|45416.3|0
1645412210000|2022-02-21 02:56:50|45443.5|45423.5|45446|45426|45446|45426|45441.1|45421.1|6
1645412220000|2022-02-21 02:57:00|45443.3|45423.3|45446|45426|45448.3|45428.3|45443.3|45423.3|4
1645412230000|2022-02-21 02:57:10|45446.1|45426.1|45445.8|45425.8|45448.5|45428.5|45443.5|45423.5|0
1645412240000|2022-02-21 02:57:20|45443.5|45423.5|45445.8|45425.8|45446|45426|45443.5|45423.5|0
1645412250000|2022-02-21 02:57:30|45443.5|45423.5|45445.8|45425.8|45446|45426|45443.5|45423.5|1
1645412260000|2022-02-21 02:57:40|45443.5|45423.5|45441|45421|45445.8|45425.8|45438.5|45418.5|4
1645412270000|2022-02-21 02:57:50|45438.6|45418.6|45438.5|45418.5|45441|45421|45436.1|45416.1|2
1645412280000|2022-02-21 02:58:00|45440.8|45420.8|45436|45416|45440.8|45420.8|45433.6|45413.6|5
1645412290000|2022-02-21 02:58:10|45436.1|45416.1|45436.1|45416.1|45438.8|45418.8|45436|45416|1
1645412300000|2022-02-21 02:58:20|45438.5|45418.5|45436.1|45416.1|45440.8|45420.8|45436|45416|0
1645412310000|2022-02-21 02:58:30|45438.5|45418.5|45438.5|45418.5|45438.5|45418.5|45436|45416|0
1645412320000|2022-02-21 02:58:40|45436|45416|45438.5|45418.5|45441|45421|45436|45416|1
1645412330000|2022-02-21 02:58:50|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|0
1645412340000|2022-02-21 02:59:00|45440.8|45420.8|45441.1|45421.1|45441.1|45421.1|45438.5|45418.5|1
1645412350000|2022-02-21 02:59:10|45443.5|45423.5|45445.8|45425.8|45446|45426|45443.5|45423.5|0
1645412360000|2022-02-21 02:59:20|45443.5|45423.5|45446|45426|45450.8|45430.8|45443.5|45423.5|2
1645412370000|2022-02-21 02:59:30|45448.5|45428.5|45450.8|45430.8|45453.1|45433.1|45448.5|45428.5|5
1645412380000|2022-02-21 02:59:40|45451|45431|45456|45436|45460.8|45440.8|45451|45431|5
1645412400000|2022-02-21 03:00:00|45453.5|45433.5|45436.1|45416.1|45453.5|45433.5|45436|45416|15
1645412410000|2022-02-21 03:00:10|45438.5|45418.5|45436|45416|45441|45421|45436|45416|0
1645412420000|2022-02-21 03:00:20|45436.1|45416.1|45446|45426|45446|45426|45436.1|45416.1|8
1645412430000|2022-02-21 03:00:30|45441.1|45421.1|45441|45421|45446|45426|45436.3|45416.3|2
1645412440000|2022-02-21 03:00:40|45436.3|45416.3|45436.3|45416.3|45441|45421|45436.1|45416.1|2
1645412450000|2022-02-21 03:00:50|45441|45421|45441|45421|45441|45421|45436.1|45416.1|0
1645412460000|2022-02-21 03:01:00|45436.3|45416.3|45443.6|45423.6|45443.6|45423.6|45436.3|45416.3|2
1645412470000|2022-02-21 03:01:10|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|1
1645412480000|2022-02-21 03:01:20|45443.6|45423.6|45446.1|45426.1|45448.5|45428.5|45443.6|45423.6|0
1645412490000|2022-02-21 03:01:30|45446|45426|45441.1|45421.1|45446.1|45426.1|45441.1|45421.1|4
1645412500000|2022-02-21 03:01:40|45441.3|45421.3|45438.8|45418.8|45446.1|45426.1|45438.8|45418.8|2
1645412510000|2022-02-21 03:01:50|45441.1|45421.1|45436.3|45416.3|45441.1|45421.1|45436.3|45416.3|1
1645412520000|2022-02-21 03:02:00|45433.9|45413.9|45433.9|45413.9|45436.3|45416.3|45433.9|45413.9|1
1645412530000|2022-02-21 03:02:10|45436.3|45416.3|45436.3|45416.3|45436.3|45416.3|45436.1|45416.1|2
1645412550000|2022-02-21 03:02:30|45438.6|45418.6|45441.3|45421.3|45443.6|45423.6|45438.6|45418.6|2
1645412560000|2022-02-21 03:02:40|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45441.3|45421.3|0
1645412570000|2022-02-21 03:02:50|45441.3|45421.3|45438.8|45418.8|45443.6|45423.6|45436.4|45416.4|5
1645412580000|2022-02-21 03:03:00|45441.1|45421.1|45446|45426|45446|45426|45441|45421|3
1645412590000|2022-02-21 03:03:10|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|45441.1|45421.1|0
1645412600000|2022-02-21 03:03:20|45446.3|45426.3|45446.1|45426.1|45448.6|45428.6|45446.1|45426.1|1
1645412610000|2022-02-21 03:03:30|45446.3|45426.3|45441.3|45421.3|45448.6|45428.6|45441.3|45421.3|2
1645412620000|2022-02-21 03:03:40|45443.6|45423.6|45441.3|45421.3|45446.1|45426.1|45441.3|45421.3|0
1645412630000|2022-02-21 03:03:50|45443.6|45423.6|45441.3|45421.3|45446.1|45426.1|45441.3|45421.3|5
1645412640000|2022-02-21 03:04:00|45438.9|45418.9|45431.1|45411.1|45441.3|45421.3|45431.1|45411.1|7
1645412650000|2022-02-21 03:04:10|45428.8|45408.8|45431.1|45411.1|45431.3|45411.3|45428.8|45408.8|5
1645412660000|2022-02-21 03:04:20|45431.3|45411.3|45435.8|45415.8|45436|45416|45431.3|45411.3|1
1645412670000|2022-02-21 03:04:30|45435.6|45415.6|45431|45411|45435.6|45415.6|45431|45411|1
1645412680000|2022-02-21 03:04:40|45431.1|45411.1|45431|45411|45433.5|45413.5|45431|45411|1
1645412690000|2022-02-21 03:04:50|45433.6|45413.6|45438.5|45418.5|45438.5|45418.5|45431.1|45411.1|4
1645412700000|2022-02-21 03:05:00|45440.8|45420.8|45441|45421|45441|45421|45436|45416|3
1645412710000|2022-02-21 03:05:10|45436.3|45416.3|45436|45416|45436.3|45416.3|45433.6|45413.6|6
1645412720000|2022-02-21 03:05:20|45433.6|45413.6|45433.3|45413.3|45433.6|45413.6|45431.1|45411.1|0
1645412730000|2022-02-21 03:05:30|45433.5|45413.5|45431.1|45411.1|45433.5|45413.5|45431.1|45411.1|0
1645412740000|2022-02-21 03:05:40|45431|45411|45431|45411|45433.5|45413.5|45431|45411|1
1645412750000|2022-02-21 03:05:50|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|45433.5|45413.5|1
1645412760000|2022-02-21 03:06:00|45431.1|45411.1|45433.5|45413.5|45438.5|45418.5|45431.1|45411.1|0
1645412780000|2022-02-21 03:06:20|45435.8|45415.8|45415.8|45395.8|45435.8|45415.8|45411|45391|12
1645412790000|2022-02-21 03:06:30|45413.5|45393.5|45410.8|45390.8|45413.5|45393.5|45408.5|45388.5|3
1645412800000|2022-02-21 03:06:40|45411|45391|45413.3|45393.3|45413.3|45393.3|45411|45391|0
1645412810000|2022-02-21 03:06:50|45411|45391|45410.8|45390.8|45413.3|45393.3|45410.8|45390.8|1
1645412820000|2022-02-21 03:07:00|45408.5|45388.5|45408.3|45388.3|45410.8|45390.8|45408.3|45388.3|3
1645412830000|2022-02-21 03:07:10|45410.8|45390.8|45406|45386|45410.8|45390.8|45406|45386|4
1645412840000|2022-02-21 03:07:20|45408.3|45388.3|45415.8|45395.8|45415.8|45395.8|45406|45386|1
1645412850000|2022-02-21 03:07:30|45410.8|45390.8|45415.8|45395.8|45415.8|45395.8|45410.8|45390.8|3
1645412860000|2022-02-21 03:07:40|45418.1|45398.1|45415.8|45395.8|45418.3|45398.3|45415.8|45395.8|0
1645412870000|2022-02-21 03:07:50|45418.3|45398.3|45415.8|45395.8|45420.8|45400.8|45415.8|45395.8|0
1645412880000|2022-02-21 03:08:00|45413.5|45393.5|45415.8|45395.8|45415.8|45395.8|45411|45391|1
1645412890000|2022-02-21 03:08:10|45413.5|45393.5|45411|45391|45415.8|45395.8|45411|45391|0
1645412900000|2022-02-21 03:08:20|45410.8|45390.8|45408.1|45388.1|45410.8|45390.8|45408.1|45388.1|4
1645412910000|2022-02-21 03:08:30|45405.6|45385.6|45401|45381|45408|45388|45401|45381|1
1645412920000|2022-02-21 03:08:40|45403.3|45383.3|45405.8|45385.8|45405.8|45385.8|45401|45381|1
1645412930000|2022-02-21 03:08:50|45406|45386|45405.8|45385.8|45406|45386|45403.5|45383.5|0
1645412940000|2022-02-21 03:09:00|45403.5|45383.5|45406|45386|45410.8|45390.8|45403.5|45383.5|0
1645412950000|2022-02-21 03:09:10|45408.3|45388.3|45406|45386|45408.3|45388.3|45406|45386|0
1645412960000|2022-02-21 03:09:20|45408.3|45388.3|45405.8|45385.8|45408.3|45388.3|45405.8|45385.8|1
1645412970000|2022-02-21 03:09:30|45406|45386|45408.3|45388.3|45408.3|45388.3|45406|45386|0
1645412990000|2022-02-21 03:09:50|45408.5|45388.5|45410.6|45390.6|45410.6|45390.6|45406|45386|2
1645413000000|2022-02-21 03:10:00|45406|45386|45401.1|45381.1|45408.3|45388.3|45401.1|45381.1|5
1645413010000|2022-02-21 03:10:10|45401|45381|45401|45381|45401|45381|45401|45381|2
1645413020000|2022-02-21 03:10:20|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|45398.6|45378.6|3
1645413030000|2022-02-21 03:10:30|45401|45381|45395.8|45375.8|45401|45381|45395.8|45375.8|16
1645413040000|2022-02-21 03:10:40|45393.3|45373.3|45383.5|45363.5|45393.3|45373.3|45383.3|45363.3|18
1645413050000|2022-02-21 03:10:50|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|0
1645413060000|2022-02-21 03:11:00|45385.8|45365.8|45395.6|45375.6|45395.6|45375.6|45385.8|45365.8|5
1645413070000|2022-02-21 03:11:10|45395.8|45375.8|45405.8|45385.8|45405.8|45385.8|45395.8|45375.8|6
1645413080000|2022-02-21 03:11:20|45406|45386|45413.3|45393.3|45413.3|45393.3|45406|45386|2
1645413090000|2022-02-21 03:11:30|45411|45391|45408.3|45388.3|45413.3|45393.3|45408.3|45388.3|1
1645413100000|2022-02-21 03:11:40|45408.1|45388.1|45405.8|45385.8|45408.3|45388.3|45405.8|45385.8|7
1645413110000|2022-02-21 03:11:50|45403.3|45383.3|45403.3|45383.3|45405.8|45385.8|45401|45381|1
1645413120000|2022-02-21 03:12:00|45401|45381|45400.8|45380.8|45401|45381|45400.8|45380.8|3
1645413130000|2022-02-21 03:12:10|45401|45381|45403.3|45383.3|45403.3|45383.3|45401|45381|1
1645413140000|2022-02-21 03:12:20|45401|45381|45405.8|45385.8|45405.8|45385.8|45401|45381|3
1645413150000|2022-02-21 03:12:30|45406|45386|45403.5|45383.5|45406|45386|45403.5|45383.5|1
1645413160000|2022-02-21 03:12:40|45403.3|45383.3|45403.5|45383.5|45406|45386|45403.3|45383.3|3
1645413170000|2022-02-21 03:12:50|45403.3|45383.3|45403.3|45383.3|45405.8|45385.8|45403.3|45383.3|0
1645413180000|2022-02-21 03:13:00|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|45403.5|45383.5|0
1645413190000|2022-02-21 03:13:10|45405.8|45385.8|45406|45386|45408.3|45388.3|45403.3|45383.3|0
1645413200000|2022-02-21 03:13:20|45408.3|45388.3|45411|45391|45411|45391|45408.3|45388.3|1
1645413210000|2022-02-21 03:13:30|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|45410.8|45390.8|0
1645413230000|2022-02-21 03:13:50|45411|45391|45411|45391|45411|45391|45410.8|45390.8|2
1645413240000|2022-02-21 03:14:00|45411.1|45391.1|45425.6|45405.6|45425.6|45405.6|45408.5|45388.5|19
1645413250000|2022-02-21 03:14:10|45425.8|45405.8|45423.3|45403.3|45428.1|45408.1|45423.3|45403.3|2
1645413260000|2022-02-21 03:14:20|45421|45401|45423.3|45403.3|45423.3|45403.3|45421|45401|0
1645413270000|2022-02-21 03:14:30|45421|45401|45421|45401|45423.3|45403.3|45421|45401|0
1645413280000|2022-02-21 03:14:40|45416.3|45396.3|45418.6|45398.6|45418.6|45398.6|45416.3|45396.3|3
1645413290000|2022-02-21 03:14:50|45416.3|45396.3|45418.6|45398.6|45418.6|45398.6|45416.3|45396.3|0
1645413300000|2022-02-21 03:15:00|45421|45401|45418.5|45398.5|45421|45401|45416.1|45396.1|0
1645413310000|2022-02-21 03:15:10|45418.6|45398.6|45421|45401|45421|45401|45418.6|45398.6|3
1645413320000|2022-02-21 03:15:20|45421.1|45401.1|45426.1|45406.1|45426.1|45406.1|45421.1|45401.1|3
1645413330000|2022-02-21 03:15:30|45426|45406|45428.6|45408.6|45428.6|45408.6|45423.6|45403.6|2
1645413350000|2022-02-21 03:15:50|45431|45411|45428.6|45408.6|45431|45411|45428.6|45408.6|4
1645413360000|2022-02-21 03:16:00|45431|45411|45431.1|45411.1|45431.1|45411.1|45426.1|45406.1|4
1645413370000|2022-02-21 03:16:10|45431.3|45411.3|45433.6|45413.6|45433.6|45413.6|45431.1|45411.1|5
1645413380000|2022-02-21 03:16:20|45431.1|45411.1|45431|45411|45436|45416|45431|45411|3
1645413390000|2022-02-21 03:16:30|45428.6|45408.6|45431|45411|45431|45411|45428.6|45408.6|6
1645413400000|2022-02-21 03:16:40|45430.8|45410.8|45431|45411|45431|45411|45428.5|45408.5|0
1645413410000|2022-02-21 03:16:50|45433.3|45413.3|45430.8|45410.8|45433.3|45413.3|45426.1|45406.1|0
1645413420000|2022-02-21 03:17:00|45431|45411|45430.8|45410.8|45433.3|45413.3|45426|45406|2
1645413430000|2022-02-21 03:17:10|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|45428.5|45408.5|0
1645413440000|2022-02-21 03:17:20|45428.3|45408.3|45425.8|45405.8|45430.8|45410.8|45421.1|45401.1|3
1645413450000|2022-02-21 03:17:30|45425.6|45405.6|45418.6|45398.6|45425.6|45405.6|45418.6|45398.6|0
1645413470000|2022-02-21 03:17:50|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45415.8|45395.8|6
1645413480000|2022-02-21 03:18:00|45418.1|45398.1|45421|45401|45421|45401|45415.8|45395.8|4
1645413490000|2022-02-21 03:18:10|45423.3|45403.3|45431|45411|45431|45411|45423.3|45403.3|3
1645413500000|2022-02-21 03:18:20|45430.8|45410.8|45431|45411|45433.3|45413.3|45430.8|45410.8|0
1645413510000|2022-02-21 03:18:30|45433.3|45413.3|45433.3|45413.3|45433.3|45413.3|45430.8|45410.8|1
1645413520000|2022-02-21 03:18:40|45430.8|45410.8|45430.8|45410.8|45433.3|45413.3|45428.3|45408.3|5
1645413530000|2022-02-21 03:18:50|45431|45411|45430.8|45410.8|45431|45411|45430.8|45410.8|0
1645413540000|2022-02-21 03:19:00|45431|45411|45433.3|45413.3|45433.3|45413.3|45430.8|45410.8|1
1645413550000|2022-02-21 03:19:10|45430.8|45410.8|45430.8|45410.8|45433.3|45413.3|45430.8|45410.8|0
1645413560000|2022-02-21 03:19:20|45428.3|45408.3|45433.3|45413.3|45433.3|45413.3|45428.3|45408.3|2
1645413570000|2022-02-21 03:19:30|45431|45411|45428.3|45408.3|45433.3|45413.3|45428.3|45408.3|1
1645413580000|2022-02-21 03:19:40|45428.5|45408.5|45420.8|45400.8|45430.8|45410.8|45420.8|45400.8|7
1645413590000|2022-02-21 03:19:50|45421|45401|45423.3|45403.3|45425.8|45405.8|45421|45401|3
1645413600000|2022-02-21 03:20:00|45420.8|45400.8|45415.6|45395.6|45420.8|45400.8|45415.6|45395.6|2
1645413610000|2022-02-21 03:20:10|45415.8|45395.8|45418.1|45398.1|45418.1|45398.1|45415.8|45395.8|1
1645413630000|2022-02-21 03:20:30|45418.3|45398.3|45420.8|45400.8|45421|45401|45418.3|45398.3|2
1645413640000|2022-02-21 03:20:40|45420.6|45400.6|45421|45401|45421|45401|45418.3|45398.3|3
1645413650000|2022-02-21 03:20:50|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|45420.8|45400.8|1
1645413660000|2022-02-21 03:21:00|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|45418.3|45398.3|0
1645413670000|2022-02-21 03:21:10|||||||||1
1645413680000|2022-02-21 03:21:20|45418.1|45398.1|45418.3|45398.3|45418.3|45398.3|45415.6|45395.6|2
1645413690000|2022-02-21 03:21:30|45418.5|45398.5|45418.3|45398.3|45418.5|45398.5|45418.3|45398.3|2
1645413700000|2022-02-21 03:21:40|45418.5|45398.5|45420.8|45400.8|45420.8|45400.8|45418.3|45398.3|3
1645413710000|2022-02-21 03:21:50|45418.3|45398.3|45425.8|45405.8|45425.8|45405.8|45418.3|45398.3|3
1645413720000|2022-02-21 03:22:00|45425.6|45405.6|45425.8|45405.8|45425.8|45405.8|45421|45401|0
1645413730000|2022-02-21 03:22:10|45423.3|45403.3|45421|45401|45425.8|45405.8|45420.8|45400.8|1
1645413740000|2022-02-21 03:22:20|45423.3|45403.3|45416|45396|45423.3|45403.3|45416|45396|1
1645413750000|2022-02-21 03:22:30|45418.3|45398.3|45411|45391|45418.3|45398.3|45411|45391|2
1645413760000|2022-02-21 03:22:40|45408.6|45388.6|45410.8|45390.8|45411|45391|45408.6|45388.6|1
1645413770000|2022-02-21 03:22:50|45408.3|45388.3|45413.3|45393.3|45413.3|45393.3|45408.3|45388.3|0
1645413780000|2022-02-21 03:23:00|45411|45391|45415.8|45395.8|45415.8|45395.8|45411|45391|0
1645413790000|2022-02-21 03:23:10|45411.1|45391.1|45415.8|45395.8|45415.8|45395.8|45411|45391|2
1645413800000|2022-02-21 03:23:20|45415.6|45395.6|45408.5|45388.5|45415.6|45395.6|45408.5|45388.5|8
1645413810000|2022-02-21 03:23:30|45406|45386|45391|45371|45406|45386|45386.1|45366.1|12
1645413820000|2022-02-21 03:23:40|45390.8|45370.8|45393.6|45373.6|45393.6|45373.6|45390.8|45370.8|6
1645413830000|2022-02-21 03:23:50|45396.1|45376.1|45393.3|45373.3|45396.1|45376.1|45393.3|45373.3|7
1645413840000|2022-02-21 03:24:00|45393.5|45373.5|45393.1|45373.1|45393.5|45373.5|45393.1|45373.1|2
1645413850000|2022-02-21 03:24:10|45390.8|45370.8|45390.8|45370.8|45391|45371|45386|45366|1
1645413860000|2022-02-21 03:24:20|45391|45371|45391|45371|45391|45371|45390.8|45370.8|1
1645413870000|2022-02-21 03:24:30|45393.3|45373.3|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|0
1645413880000|2022-02-21 03:24:40|45391|45371|45393.5|45373.5|45401|45381|45391|45371|6
1645413890000|2022-02-21 03:24:50|45391|45371|45388.6|45368.6|45391|45371|45386.1|45366.1|2
1645413900000|2022-02-21 03:25:00|45391|45371|45388.6|45368.6|45393.5|45373.5|45388.5|45368.5|3
1645413910000|2022-02-21 03:25:10|45386.3|45366.3|45388.6|45368.6|45388.6|45368.6|45386.3|45366.3|1
1645413920000|2022-02-21 03:25:20|45386.3|45366.3|45388.6|45368.6|45391|45371|45386.3|45366.3|0
1645413930000|2022-02-21 03:25:30|45391|45371|45388.6|45368.6|45391|45371|45386.3|45366.3|0
1645413940000|2022-02-21 03:25:40|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|45386.1|45366.1|0
1645413950000|2022-02-21 03:25:50|45386|45366|45391|45371|45391|45371|45386|45366|3
1645413960000|2022-02-21 03:26:00|45393.3|45373.3|45385.8|45365.8|45393.3|45373.3|45385.8|45365.8|6
1645413970000|2022-02-21 03:26:10|45386|45366|45388.3|45368.3|45388.3|45368.3|45386|45366|1
1645413980000|2022-02-21 03:26:20|45388.1|45368.1|45386|45366|45388.3|45368.3|45385.8|45365.8|1
1645413990000|2022-02-21 03:26:30|45388.3|45368.3|45386|45366|45388.3|45368.3|45383.5|45363.5|1
1645414000000|2022-02-21 03:26:40|45385.8|45365.8|45385.8|45365.8|45386|45366|45383.5|45363.5|0
1645414010000|2022-02-21 03:26:50|45383.5|45363.5|45386|45366|45386|45366|45381|45361|7
1645414020000|2022-02-21 03:27:00|45388.3|45368.3|45381.3|45361.3|45388.3|45368.3|45381.3|45361.3|3
1645414030000|2022-02-21 03:27:10|45383.6|45363.6|45385.8|45365.8|45386|45366|45383.6|45363.6|3
1645414040000|2022-02-21 03:27:20|45383.5|45363.5|45383.3|45363.3|45388.3|45368.3|45383.3|45363.3|2
1645414050000|2022-02-21 03:27:30|45381|45361|45383.3|45363.3|45383.3|45363.3|45381|45361|0
1645414060000|2022-02-21 03:27:40|45381|45361|45381|45361|45381|45361|45381|45361|6
1645414070000|2022-02-21 03:27:50|45378.6|45358.6|45381|45361|45383.3|45363.3|45378.6|45358.6|0
1645414080000|2022-02-21 03:28:00|45383.3|45363.3|45381|45361|45383.5|45363.5|45381|45361|7
1645414090000|2022-02-21 03:28:10|45383.3|45363.3|45383.5|45363.5|45383.5|45363.5|45381|45361|2
1645414100000|2022-02-21 03:28:20|45383.6|45363.6|45388.5|45368.5|45393.1|45373.1|45383.6|45363.6|0
1645414110000|2022-02-21 03:28:30|45390.8|45370.8|45388.3|45368.3|45390.8|45370.8|45386|45366|0
1645414120000|2022-02-21 03:28:40|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45386|45366|5
1645414130000|2022-02-21 03:28:50|45386|45366|45388.6|45368.6|45391|45371|45386|45366|0
1645414140000|2022-02-21 03:29:00|45391|45371|45391|45371|45391|45371|45388.6|45368.6|1
1645414150000|2022-02-21 03:29:10|45388.5|45368.5|45388.5|45368.5|45390.8|45370.8|45386|45366|5
1645414160000|2022-02-21 03:29:20|45390.8|45370.8|45386|45366|45391|45371|45386|45366|3
1645414170000|2022-02-21 03:29:30|45388.3|45368.3|45386|45366|45388.3|45368.3|45381|45361|6
1645414180000|2022-02-21 03:29:40|45388.3|45368.3|45386|45366|45390.6|45370.6|45386|45366|0
1645414190000|2022-02-21 03:29:50|45388.5|45368.5|45386|45366|45388.5|45368.5|45383.5|45363.5|0
1645414200000|2022-02-21 03:30:00|45385.8|45365.8|45386|45366|45388.3|45368.3|45383.5|45363.5|2
1645414210000|2022-02-21 03:30:10|45388.5|45368.5|45388.5|45368.5|45388.6|45368.6|45388.5|45368.5|1
1645414220000|2022-02-21 03:30:20|45390.8|45370.8|45383.5|45363.5|45390.8|45370.8|45383.5|45363.5|0
1645414230000|2022-02-21 03:30:30|45381.1|45361.1|45386|45366|45386|45366|45381.1|45361.1|1
1645414240000|2022-02-21 03:30:40|45388.3|45368.3|45388.5|45368.5|45390.6|45370.6|45386|45366|1
1645414250000|2022-02-21 03:30:50|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|45386|45366|0
1645414260000|2022-02-21 03:31:00|45388.5|45368.5|45388.5|45368.5|45390.8|45370.8|45388.5|45368.5|0
1645414270000|2022-02-21 03:31:10|45390.8|45370.8|45393.3|45373.3|45393.3|45373.3|45390.8|45370.8|6
1645414280000|2022-02-21 03:31:20|45396|45376|45396|45376|45396|45376|45396|45376|0
1645414290000|2022-02-21 03:31:30|45400.6|45380.6|45391.1|45371.1|45400.6|45380.6|45391.1|45371.1|2
1645414300000|2022-02-21 03:31:40|45395.8|45375.8|45391|45371|45396|45376|45391|45371|3
1645414310000|2022-02-21 03:31:50|45390.8|45370.8|45390.8|45370.8|45390.8|45370.8|45388.5|45368.5|3
1645414330000|2022-02-21 03:32:10|45391|45371|45390.8|45370.8|45393.3|45373.3|45390.8|45370.8|0
1645414340000|2022-02-21 03:32:20|45391|45371|45390.8|45370.8|45391|45371|45390.8|45370.8|0
1645414350000|2022-02-21 03:32:30|45391|45371|45395.6|45375.6|45395.6|45375.6|45388.3|45368.3|1
1645414360000|2022-02-21 03:32:40|45395.8|45375.8|45396|45376|45398.1|45378.1|45393.3|45373.3|1
1645414370000|2022-02-21 03:32:50|45395.8|45375.8|45391|45371|45398.3|45378.3|45391|45371|1
1645414380000|2022-02-21 03:33:00|45393.3|45373.3|45381|45361|45393.3|45373.3|45378.6|45358.6|4
1645414390000|2022-02-21 03:33:10|45378.6|45358.6|45378.6|45358.6|45383.3|45363.3|45375.8|45355.8|0
1645414400000|2022-02-21 03:33:20|45381|45361|45368.6|45348.6|45381|45361|45368.5|45348.5|12
1645414410000|2022-02-21 03:33:30|45366.1|45346.1|45363.5|45343.5|45368.5|45348.5|45363.5|45343.5|7
1645414420000|2022-02-21 03:33:40|45363.6|45343.6|45363.5|45343.5|45365.8|45345.8|45361.1|45341.1|2
1645414430000|2022-02-21 03:33:50|45361.1|45341.1|45361|45341|45365.8|45345.8|45361|45341|0
1645414440000|2022-02-21 03:34:00|45363.5|45343.5|45363.5|45343.5|45366|45346|45361|45341|4
1645414450000|2022-02-21 03:34:10|45366|45346|45358.3|45338.3|45366|45346|45358.3|45338.3|6
1645414460000|2022-02-21 03:34:20|45356|45336|45358.3|45338.3|45358.3|45338.3|45355.8|45335.8|1
1645414470000|2022-02-21 03:34:30|45358.1|45338.1|45360.8|45340.8|45360.8|45340.8|45353.5|45333.5|1
1645414480000|2022-02-21 03:34:40|45358.5|45338.5|45361|45341|45363.3|45343.3|45358.5|45338.5|2
1645414490000|2022-02-21 03:34:50|45363.3|45343.3|45366|45346|45366|45346|45361|45341|1
1645414500000|2022-02-21 03:35:00|45368.3|45348.3|45365.8|45345.8|45370.8|45350.8|45363.5|45343.5|5
1645414510000|2022-02-21 03:35:10|45368.5|45348.5|45380.6|45360.6|45380.6|45360.6|45368.5|45348.5|2
1645414520000|2022-02-21 03:35:20|45378.3|45358.3|45375.8|45355.8|45381|45361|45375.8|45355.8|2
1645414530000|2022-02-21 03:35:30|45376|45356|45378.3|45358.3|45378.3|45358.3|45376|45356|0
1645414540000|2022-02-21 03:35:40|45376|45356|45373.5|45353.5|45376|45356|45373.5|45353.5|2
1645414550000|2022-02-21 03:35:50|45371.1|45351.1|45378.1|45358.1|45378.1|45358.1|45371.1|45351.1|0
1645414560000|2022-02-21 03:36:00|45375.8|45355.8|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|1
1645414570000|2022-02-21 03:36:10|45376|45356|45375.8|45355.8|45376|45356|45373.3|45353.3|1
1645414580000|2022-02-21 03:36:20|45376|45356|45375.8|45355.8|45376|45356|45375.8|45355.8|1
1645414590000|2022-02-21 03:36:30|45373.5|45353.5|45375.8|45355.8|45375.8|45355.8|45371|45351|0
1645414600000|2022-02-21 03:36:40|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45373.5|45353.5|2
1645414610000|2022-02-21 03:36:50|45375.8|45355.8|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|1
1645414620000|2022-02-21 03:37:00|45373.3|45353.3|45376|45356|45376|45356|45373.3|45353.3|0
1645414630000|2022-02-21 03:37:10|45378.3|45358.3|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|2
1645414640000|2022-02-21 03:37:20|45378.3|45358.3|45378.3|45358.3|45378.3|45358.3|45373.3|45353.3|3
1645414650000|2022-02-21 03:37:30|45376|45356|45393.3|45373.3|45400.8|45380.8|45376|45356|12
1645414660000|2022-02-21 03:37:40|45390.8|45370.8|45388.3|45368.3|45390.8|45370.8|45388.3|45368.3|0
1645414670000|2022-02-21 03:37:50|45386|45366|45385.8|45365.8|45388.3|45368.3|45383.3|45363.3|5
1645414680000|2022-02-21 03:38:00|45383.3|45363.3|45381|45361|45385.8|45365.8|45381|45361|0
1645414690000|2022-02-21 03:38:10|45383.3|45363.3|45385.8|45365.8|45385.8|45365.8|45381|45361|0
1645414700000|2022-02-21 03:38:20|45383.3|45363.3|45388.3|45368.3|45388.3|45368.3|45383.3|45363.3|1
1645414710000|2022-02-21 03:38:30|45386|45366|45383.5|45363.5|45386|45366|45383.3|45363.3|1
1645414720000|2022-02-21 03:38:40|45385.8|45365.8|45385.8|45365.8|45386|45366|45385.8|45365.8|0
1645414730000|2022-02-21 03:38:50|45386|45366|45388.1|45368.1|45388.1|45368.1|45385.8|45365.8|0
1645414740000|2022-02-21 03:39:00|45385.8|45365.8|45388.3|45368.3|45388.3|45368.3|45383.3|45363.3|3
1645414750000|2022-02-21 03:39:10|45386|45366|45383.6|45363.6|45386|45366|45383.6|45363.6|0
1645414760000|2022-02-21 03:39:20|45386|45366|45383.6|45363.6|45386|45366|45383.6|45363.6|0
1645414770000|2022-02-21 03:39:30|45386|45366|45385.8|45365.8|45388.3|45368.3|45383.3|45363.3|4
1645414780000|2022-02-21 03:39:40|45383.3|45363.3|45383.3|45363.3|45383.3|45363.3|45381|45361|0
1645414790000|2022-02-21 03:39:50|45381|45361|45380.8|45360.8|45383.3|45363.3|45380.8|45360.8|3
1645414800000|2022-02-21 03:40:00|45376.1|45356.1|45375.8|45355.8|45376.1|45356.1|45373.5|45353.5|1
1645414810000|2022-02-21 03:40:10|45373.5|45353.5|45371|45351|45375.8|45355.8|45371|45351|0
1645414820000|2022-02-21 03:40:20|45373.3|45353.3|45370.8|45350.8|45373.3|45353.3|45370.8|45350.8|2
1645414830000|2022-02-21 03:40:30|45373.5|45353.5|45373.5|45353.5|45375.8|45355.8|45371|45351|0
1645414840000|2022-02-21 03:40:40|45375.8|45355.8|45375.8|45355.8|45375.8|45355.8|45371.1|45351.1|0
1645414850000|2022-02-21 03:40:50|45373.5|45353.5|45375.8|45355.8|45375.8|45355.8|45373.5|45353.5|0
1645414860000|2022-02-21 03:41:00|45371|45351|45371|45351|45375.8|45355.8|45371|45351|1
1645414870000|2022-02-21 03:41:10|45370.8|45350.8|45371|45351|45371|45351|45370.8|45350.8|2
1645414880000|2022-02-21 03:41:20|45366.1|45346.1|45373.5|45353.5|45373.5|45353.5|45366|45346|0
1645414890000|2022-02-21 03:41:30|45371|45351|45371.1|45351.1|45373.5|45353.5|45371|45351|0
1645414900000|2022-02-21 03:41:40|45371|45351|45373.5|45353.5|45373.5|45353.5|45370.8|45350.8|0
1645414910000|2022-02-21 03:41:50|45371.1|45351.1|45371|45351|45373.3|45353.3|45370.8|45350.8|1
1645414920000|2022-02-21 03:42:00|45373.5|45353.5|45376|45356|45376|45356|45373.5|45353.5|1
1645414930000|2022-02-21 03:42:10|45376.1|45356.1|45376|45356|45376.1|45356.1|45376|45356|3
1645414940000|2022-02-21 03:42:20|45376.1|45356.1|45378.3|45358.3|45378.3|45358.3|45376|45356|0
1645414950000|2022-02-21 03:42:30|45376|45356|45378.5|45358.5|45378.5|45358.5|45376|45356|0
1645414960000|2022-02-21 03:42:40|45376.1|45356.1|45375.8|45355.8|45376.1|45356.1|45375.8|45355.8|0
1645414970000|2022-02-21 03:42:50|45376|45356|45375.8|45355.8|45376|45356|45375.8|45355.8|0
1645414980000|2022-02-21 03:43:00|45376|45356|45375.8|45355.8|45376|45356|45375.8|45355.8|0
1645414990000|2022-02-21 03:43:10|45373.5|45353.5|45375.8|45355.8|45376|45356|45373.5|45353.5|0
1645415000000|2022-02-21 03:43:20|45371.1|45351.1|45373.5|45353.5|45373.5|45353.5|45371.1|45351.1|0
1645415010000|2022-02-21 03:43:30|45375.8|45355.8|45376|45356|45376|45356|45371.1|45351.1|2
1645415020000|2022-02-21 03:43:40|45375.8|45355.8|45375.8|45355.8|45378.3|45358.3|45375.8|45355.8|1
1645415030000|2022-02-21 03:43:50|45373.3|45353.3|45375.8|45355.8|45376|45356|45373.3|45353.3|1
1645415040000|2022-02-21 03:44:00|45376|45356|45375.7|45355.7|45378.3|45358.3|45375.7|45355.7|0
1645415050000|2022-02-21 03:44:10|45376|45356|45371|45351|45376|45356|45370.8|45350.8|2
1645415060000|2022-02-21 03:44:20|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|45370.8|45350.8|2
1645415070000|2022-02-21 03:44:30|45371|45351|45371|45351|45371|45351|45371|45351|0
1645415080000|2022-02-21 03:44:40|45371.1|45351.1|45375.8|45355.8|45375.8|45355.8|45371.1|45351.1|1
1645415090000|2022-02-21 03:44:50|45373.3|45353.3|45371|45351|45373.3|45353.3|45371|45351|0
1645415100000|2022-02-21 03:45:00|||||||||1
1645415110000|2022-02-21 03:45:10|45370.8|45350.8|45370.8|45350.8|45373.3|45353.3|45366.3|45346.3|0
1645415120000|2022-02-21 03:45:20|45370.7|45350.7|45370.8|45350.8|45370.8|45350.8|45370.7|45350.7|1
1645415130000|2022-02-21 03:45:30|45368.5|45348.5|45370.8|45350.8|45371|45351|45368.3|45348.3|1
1645415140000|2022-02-21 03:45:40|45371|45351|45368.5|45348.5|45371|45351|45368.5|45348.5|0
1645415150000|2022-02-21 03:45:50|45370.8|45350.8|45371|45351|45373.3|45353.3|45366|45346|2
1645415160000|2022-02-21 03:46:00|45373.3|45353.3|45371.1|45351.1|45373.3|45353.3|45371|45351|1
1645415170000|2022-02-21 03:46:10|45373.5|45353.5|45361.3|45341.3|45375.8|45355.8|45361.3|45341.3|5
1645415180000|2022-02-21 03:46:20|45361|45341|45361|45341|45361|45341|45356.1|45336.1|3
1645415190000|2022-02-21 03:46:30|45358.5|45338.5|45358.5|45338.5|45360.8|45340.8|45358.5|45338.5|1
1645415200000|2022-02-21 03:46:40|45360.8|45340.8|45356|45336|45360.8|45340.8|45356|45336|0
1645415220000|2022-02-21 03:47:00|45356.1|45336.1|45353.5|45333.5|45360.8|45340.8|45353.5|45333.5|6
1645415230000|2022-02-21 03:47:10|45356|45336|45358.3|45338.3|45358.3|45338.3|45356|45336|5
1645415240000|2022-02-21 03:47:20|45356.1|45336.1|45361|45341|45363.3|45343.3|45356.1|45336.1|2
1645415250000|2022-02-21 03:47:30|45358.6|45338.6|45356.1|45336.1|45361|45341|45356.1|45336.1|2
1645415260000|2022-02-21 03:47:40|45358.5|45338.5|45358.3|45338.3|45358.5|45338.5|45358.3|45338.3|2
1645415270000|2022-02-21 03:47:50|45356|45336|45358.3|45338.3|45358.3|45338.3|45353.6|45333.6|0
1645415280000|2022-02-21 03:48:00|45356|45336|45358.5|45338.5|45361|45341|45356|45336|2
1645415290000|2022-02-21 03:48:10|45360.8|45340.8|45358.5|45338.5|45360.8|45340.8|45358.5|45338.5|0
1645415300000|2022-02-21 03:48:20|45358.3|45338.3|45356|45336|45358.3|45338.3|45356|45336|1
1645415310000|2022-02-21 03:48:30|45353.5|45333.5|45361|45341|45361|45341|45353.5|45333.5|1
1645415320000|2022-02-21 03:48:40|45356.1|45336.1|45360.8|45340.8|45361|45341|45356|45336|0
1645415330000|2022-02-21 03:48:50|45356.1|45336.1|45360.8|45340.8|45360.8|45340.8|45356.1|45336.1|0
1645415340000|2022-02-21 03:49:00|45358.5|45338.5|45361|45341|45361.1|45341.1|45358.5|45338.5|1
1645415350000|2022-02-21 03:49:10|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|0
1645415370000|2022-02-21 03:49:30|45361|45341|45361.1|45341.1|45361.1|45341.1|45361|45341|1
1645415380000|2022-02-21 03:49:40|45363.5|45343.5|45361.1|45341.1|45363.6|45343.6|45361.1|45341.1|0
1645415390000|2022-02-21 03:49:50|45363.5|45343.5|45361|45341|45363.5|45343.5|45361|45341|0
1645415400000|2022-02-21 03:50:00|45358.6|45338.6|45361|45341|45361|45341|45358.6|45338.6|0
1645415410000|2022-02-21 03:50:10|45363.3|45343.3|45363.3|45343.3|45363.3|45343.3|45361|45341|1
1645415420000|2022-02-21 03:50:20|45361.1|45341.1|45361|45341|45361.1|45341.1|45361|45341|0
1645415430000|2022-02-21 03:50:30|45363.5|45343.5|45366|45346|45366|45346|45361|45341|0
1645415440000|2022-02-21 03:50:40|45361|45341|45361|45341|45361|45341|45361|45341|1
1645415450000|2022-02-21 03:50:50|||||||||2
1645415460000|2022-02-21 03:51:00|45360.8|45340.8|45361|45341|45361.1|45341.1|45358.5|45338.5|2
1645415470000|2022-02-21 03:51:10|45361.1|45341.1|45365.8|45345.8|45365.8|45345.8|45361.1|45341.1|0
1645415480000|2022-02-21 03:51:20|45366|45346|45366|45346|45368.3|45348.3|45366|45346|0
1645415490000|2022-02-21 03:51:30|45363.3|45343.3|45363.3|45343.3|45365.8|45345.8|45361.1|45341.1|1
1645415510000|2022-02-21 03:51:50|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|45365.8|45345.8|2
1645415520000|2022-02-21 03:52:00|45363.5|45343.5|45361|45341|45365.8|45345.8|45358.6|45338.6|0
1645415530000|2022-02-21 03:52:10|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|0
1645415540000|2022-02-21 03:52:20|45361|45341|45361|45341|45361|45341|45361|45341|0
1645415550000|2022-02-21 03:52:30|45358.6|45338.6|45361|45341|45361|45341|45358.6|45338.6|0
1645415560000|2022-02-21 03:52:40|45358.6|45338.6|45360.8|45340.8|45361|45341|45358.6|45338.6|0
1645415570000|2022-02-21 03:52:50|45358.3|45338.3|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|0
1645415580000|2022-02-21 03:53:00|45358.5|45338.5|45361|45341|45363.3|45343.3|45358.3|45338.3|0
1645415590000|2022-02-21 03:53:10|45360.8|45340.8|45363.3|45343.3|45363.3|45343.3|45360.8|45340.8|0
1645415600000|2022-02-21 03:53:20|45361|45341|45360.8|45340.8|45363.3|45343.3|45360.8|45340.8|0
1645415610000|2022-02-21 03:53:30|45361|45341|45363.3|45343.3|45363.3|45343.3|45361|45341|0
1645415620000|2022-02-21 03:53:40|45361|45341|45363.3|45343.3|45363.3|45343.3|45361|45341|0
1645415630000|2022-02-21 03:53:50|45361|45341|45363.3|45343.3|45363.3|45343.3|45361|45341|0
1645415650000|2022-02-21 03:54:10|45361|45341|45361|45341|45361|45341|45361|45341|3
1645415660000|2022-02-21 03:54:20|45358.5|45338.5|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|1
1645415670000|2022-02-21 03:54:30|45360.8|45340.8|45358.3|45338.3|45360.8|45340.8|45358.3|45338.3|1
1645415700000|2022-02-21 03:55:00|45358.5|45338.5|45361.3|45341.3|45361.3|45341.3|45358.5|45338.5|9
1645415710000|2022-02-21 03:55:10|45363.6|45343.6|45358.8|45338.8|45366|45346|45358.8|45338.8|0
1645415720000|2022-02-21 03:55:20|45358.6|45338.6|45356.1|45336.1|45361|45341|45356.1|45336.1|15
1645415730000|2022-02-21 03:55:30|45358.6|45338.6|45356.1|45336.1|45358.6|45338.6|45356.1|45336.1|2
1645415740000|2022-02-21 03:55:40|45358.6|45338.6|45356.1|45336.1|45361.1|45341.1|45356.1|45336.1|8
1645415750000|2022-02-21 03:55:50|45358.5|45338.5|45361|45341|45361|45341|45356.1|45336.1|6
1645415760000|2022-02-21 03:56:00|45358.6|45338.6|45358.6|45338.6|45363.5|45343.5|45358.5|45338.5|4
1645415770000|2022-02-21 03:56:10|45358.5|45338.5|45358.5|45338.5|45358.5|45338.5|45358.3|45338.3|0
1645415780000|2022-02-21 03:56:20|45358.3|45338.3|45351.5|45331.5|45358.5|45338.5|45351.5|45331.5|9
1645415800000|2022-02-21 03:56:40|45353.8|45333.8|45349|45329|45353.8|45333.8|45348.8|45328.8|13
1645415820000|2022-02-21 03:57:00|45351.3|45331.3|45349|45329|45351.3|45331.3|45349|45329|2
1645415830000|2022-02-21 03:57:10|45351.3|45331.3|45351.3|45331.3|45351.3|45331.3|45349|45329|0
1645415840000|2022-02-21 03:57:20|45351.1|45331.1|45349|45329|45351.1|45331.1|45348.8|45328.8|2
1645415850000|2022-02-21 03:57:30|||||||||3
1645415860000|2022-02-21 03:57:40|45351.5|45331.5|45349|45329|45351.5|45331.5|45349|45329|4
1645415870000|2022-02-21 03:57:50|45351.5|45331.5|45351.3|45331.3|45351.5|45331.5|45351.3|45331.3|2
1645415880000|2022-02-21 03:58:00|45349|45329|45351.3|45331.3|45351.3|45331.3|45349|45329|0
1645415890000|2022-02-21 03:58:10|45349|45329|45349|45329|45351.5|45331.5|45349|45329|0
1645415900000|2022-02-21 03:58:20|45348.8|45328.8|45346.5|45326.5|45348.8|45328.8|45346.5|45326.5|4
1645415910000|2022-02-21 03:58:30|45349|45329|45341.3|45321.3|45349|45329|45341.3|45321.3|9
1645415920000|2022-02-21 03:58:40|45339|45319|45343.6|45323.6|45343.6|45323.6|45339|45319|0
1645415930000|2022-02-21 03:58:50|45341.3|45321.3|45343.8|45323.8|45343.8|45323.8|45341.3|45321.3|0
1645415940000|2022-02-21 03:59:00|45339|45319|45339|45319|45339|45319|45339|45319|1
1645415950000|2022-02-21 03:59:10|45338.8|45318.8|45336.5|45316.5|45339|45319|45336.5|45316.5|2
1645415960000|2022-02-21 03:59:20|45336.6|45316.6|45336.5|45316.5|45336.6|45316.6|45336.5|45316.5|0
1645415970000|2022-02-21 03:59:30|45334.1|45314.1|45336.3|45316.3|45338.8|45318.8|45334.1|45314.1|2
1645415980000|2022-02-21 03:59:40|45336.5|45316.5|45338.8|45318.8|45338.8|45318.8|45336.5|45316.5|2
1645415990000|2022-02-21 03:59:50|45336.5|45316.5|45336.3|45316.3|45338.8|45318.8|45336.3|45316.3|0
1645416000000|2022-02-21 04:00:00|45334|45314|45318.8|45298.8|45334|45314|45318.6|45298.6|11
1645416010000|2022-02-21 04:00:10|45321|45301|45326.1|45306.1|45326.1|45306.1|45316.3|45296.3|1
1645416020000|2022-02-21 04:00:20|45326.3|45306.3|45323.6|45303.6|45326.3|45306.3|45323.6|45303.6|0
1645416030000|2022-02-21 04:00:30|45321.3|45301.3|45326|45306|45326.1|45306.1|45321.3|45301.3|0
1645416040000|2022-02-21 04:00:40|45323.6|45303.6|45323.6|45303.6|45323.6|45303.6|45318.8|45298.8|5
1645416050000|2022-02-21 04:00:50|45323.8|45303.8|45321.3|45301.3|45326|45306|45321.3|45301.3|2
1645416060000|2022-02-21 04:01:00|45319|45299|45323.8|45303.8|45326.1|45306.1|45319|45299|3
1645416070000|2022-02-21 04:01:10|45326.1|45306.1|45326.1|45306.1|45328.6|45308.6|45323.8|45303.8|0
1645416080000|2022-02-21 04:01:20|45326.3|45306.3|45333.8|45313.8|45336.1|45316.1|45326.3|45306.3|1
1645416090000|2022-02-21 04:01:30|45336.1|45316.1|45329|45309|45336.1|45316.1|45329|45309|0
1645416100000|2022-02-21 04:01:40|45326.6|45306.6|45326.1|45306.1|45326.6|45306.6|45321.3|45301.3|1
1645416110000|2022-02-21 04:01:50|45326|45306|45326.1|45306.1|45326.1|45306.1|45326|45306|1
1645416120000|2022-02-21 04:02:00|45328.5|45308.5|45335.8|45315.8|45335.8|45315.8|45326.1|45306.1|5
1645416130000|2022-02-21 04:02:10|45333.3|45313.3|45335.7|45315.7|45335.8|45315.8|45331|45311|1
1645416140000|2022-02-21 04:02:20|45333.3|45313.3|45335.8|45315.8|45335.8|45315.8|45333.3|45313.3|0
1645416150000|2022-02-21 04:02:30|45333.3|45313.3|45335.7|45315.7|45335.8|45315.8|45333.3|45313.3|0
1645416160000|2022-02-21 04:02:40|45335.8|45315.8|45336|45316|45336|45316|45331|45311|8
1645416170000|2022-02-21 04:02:50|45333.6|45313.6|45336.1|45316.1|45338.6|45318.6|45333.6|45313.6|0
1645416180000|2022-02-21 04:03:00|45338.5|45318.5|45336.1|45316.1|45338.5|45318.5|45336|45316|0
1645416190000|2022-02-21 04:03:10|45336|45316|45338.5|45318.5|45338.5|45318.5|45333.6|45313.6|1
1645416200000|2022-02-21 04:03:20|45336|45316|45338.5|45318.5|45338.6|45318.6|45333.6|45313.6|0
1645416210000|2022-02-21 04:03:30|45338.6|45318.6|45341|45321|45341|45321|45338.5|45318.5|0
1645416220000|2022-02-21 04:03:40|45341.1|45321.1|45343.5|45323.5|45343.5|45323.5|45341.1|45321.1|2
1645416230000|2022-02-21 04:03:50|45341|45321|45333.6|45313.6|45341|45321|45333.6|45313.6|0
1645416240000|2022-02-21 04:04:00|45336|45316|45336.1|45316.1|45338.5|45318.5|45336|45316|1
1645416250000|2022-02-21 04:04:10|45338.5|45318.5|45336.1|45316.1|45340.8|45320.8|45336.1|45316.1|0
1645416260000|2022-02-21 04:04:20|45340.8|45320.8|45341|45321|45343.3|45323.3|45336|45316|0
1645416270000|2022-02-21 04:04:30|45341.1|45321.1|45341|45321|45343.5|45323.5|45341|45321|0
1645416280000|2022-02-21 04:04:40|45343.5|45323.5|45341.1|45321.1|45343.5|45323.5|45341.1|45321.1|0
1645416290000|2022-02-21 04:04:50|45341|45321|45343.5|45323.5|45343.5|45323.5|45341|45321|0
1645416300000|2022-02-21 04:05:00|45341.1|45321.1|45343.5|45323.5|45343.5|45323.5|45341|45321|0
1645416310000|2022-02-21 04:05:10|45341.1|45321.1|45341|45321|45343.5|45323.5|45341|45321|1
1645416320000|2022-02-21 04:05:20|45338.6|45318.6|45343.8|45323.8|45346.1|45326.1|45338.6|45318.6|2
1645416330000|2022-02-21 04:05:30|45343.6|45323.6|45343.8|45323.8|45343.8|45323.8|45343.6|45323.6|0
1645416340000|2022-02-21 04:05:40|45341.5|45321.5|45341.5|45321.5|45346.1|45326.1|45341.5|45321.5|1
1645416350000|2022-02-21 04:05:50|45344|45324|45336.6|45316.6|45344|45324|45336.6|45316.6|1
1645416360000|2022-02-21 04:06:00|45341.3|45321.3|45343.8|45323.8|45343.8|45323.8|45339|45319|0
1645416370000|2022-02-21 04:06:10|45341.3|45321.3|45343.8|45323.8|45343.8|45323.8|45341.3|45321.3|0
1645416380000|2022-02-21 04:06:20|45341.5|45321.5|45341.1|45321.1|45341.5|45321.5|45336.5|45316.5|0
1645416390000|2022-02-21 04:06:30|45336.5|45316.5|45336.5|45316.5|45341.1|45321.1|45336.5|45316.5|0
1645416400000|2022-02-21 04:06:40|45341.1|45321.1|45336.5|45316.5|45341.1|45321.1|45336.5|45316.5|0
1645416420000|2022-02-21 04:07:00|45334.1|45314.1|45331.3|45311.3|45334.1|45314.1|45331.3|45311.3|2
1645416430000|2022-02-21 04:07:10|45331.5|45311.5|45331.1|45311.1|45331.5|45311.5|45331.1|45311.1|3
1645416440000|2022-02-21 04:07:20|45331|45311|45336|45316|45336|45316|45331|45311|1
1645416470000|2022-02-21 04:07:50|45336.1|45316.1|45338.8|45318.8|45338.8|45318.8|45336.1|45316.1|0
1645416480000|2022-02-21 04:08:00|45336.3|45316.3|45334|45314|45341.1|45321.1|45334|45314|3
1645416490000|2022-02-21 04:08:10|45336.3|45316.3|45336.1|45316.1|45336.3|45316.3|45331.5|45311.5|0
1645416500000|2022-02-21 04:08:20|45336.3|45316.3|45336.3|45316.3|45336.3|45316.3|45336.3|45316.3|0
1645416540000|2022-02-21 04:09:00|45336.5|45316.5|45333.8|45313.8|45336.5|45316.5|45333.8|45313.8|0
1645416550000|2022-02-21 04:09:10|45333.6|45313.6|45331.1|45311.1|45333.6|45313.6|45331.1|45311.1|0
1645416560000|2022-02-21 04:09:20|45328.8|45308.8|45331.1|45311.1|45331.1|45311.1|45328.8|45308.8|2
1645416570000|2022-02-21 04:09:30|45326.5|45306.5|45326.3|45306.3|45331.1|45311.1|45326.3|45306.3|1
1645416580000|2022-02-21 04:09:40|45326.1|45306.1|45326|45306|45326.1|45306.1|45326|45306|2
1645416590000|2022-02-21 04:09:50|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|45325.8|45305.8|1
1645416600000|2022-02-21 04:10:00|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|6
1645416630000|2022-02-21 04:10:30|45316.5|45296.5|45316.3|45296.3|45318.8|45298.8|45316.1|45296.1|0
1645416640000|2022-02-21 04:10:40|45316.5|45296.5|45318.8|45298.8|45321.1|45301.1|45316.5|45296.5|1
1645416650000|2022-02-21 04:10:50|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45318.8|45298.8|0
1645416660000|2022-02-21 04:11:00|45318.8|45298.8|45321.1|45301.1|45321.1|45301.1|45318.8|45298.8|1
1645416670000|2022-02-21 04:11:10|45318.8|45298.8|45323.8|45303.8|45323.8|45303.8|45318.8|45298.8|1
1645416680000|2022-02-21 04:11:20|45326.1|45306.1|45328.5|45308.5|45328.5|45308.5|45326.1|45306.1|0
1645416690000|2022-02-21 04:11:30|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|1
1645416700000|2022-02-21 04:11:40|45328.5|45308.5|45326.1|45306.1|45328.5|45308.5|45326.1|45306.1|0
1645416710000|2022-02-21 04:11:50|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|0
1645416720000|2022-02-21 04:12:00|45326.1|45306.1|45326.1|45306.1|45328.6|45308.6|45326.1|45306.1|1
1645416730000|2022-02-21 04:12:10|45326|45306|45321.1|45301.1|45326|45306|45321.1|45301.1|0
1645416760000|2022-02-21 04:12:40|||||||||5
1645416770000|2022-02-21 04:12:50|45321.3|45301.3|45321.3|45301.3|45321.3|45301.3|45321.3|45301.3|0
1645416780000|2022-02-21 04:13:00|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|45321.1|45301.1|3
1645416800000|2022-02-21 04:13:20|45316.1|45296.1|45313.5|45293.5|45316.1|45296.1|45313.5|45293.5|4
1645416810000|2022-02-21 04:13:30|||||||||1
1645416820000|2022-02-21 04:13:40|45313.6|45293.6|45313.5|45293.5|45313.6|45293.6|45313.5|45293.5|1
1645416840000|2022-02-21 04:14:00|45313.3|45293.3|45311|45291|45313.3|45293.3|45311|45291|0
1645416850000|2022-02-21 04:14:10|45308.6|45288.6|45303.8|45283.8|45308.6|45288.6|45303.5|45283.5|11
1645416860000|2022-02-21 04:14:20|45301.3|45281.3|45301.3|45281.3|45303.6|45283.6|45301.3|45281.3|3
1645416870000|2022-02-21 04:14:30|45303.6|45283.6|45301.3|45281.3|45303.6|45283.6|45301.3|45281.3|0
1645416880000|2022-02-21 04:14:40|45301.5|45281.5|45298.6|45278.6|45303.6|45283.6|45298.6|45278.6|1
1645416890000|2022-02-21 04:14:50|45298.8|45278.8|45303.5|45283.5|45303.5|45283.5|45298.8|45278.8|5
1645416900000|2022-02-21 04:15:00|45303.6|45283.6|45311.1|45291.1|45311.1|45291.1|45303.6|45283.6|0
1645416930000|2022-02-21 04:15:30|45316|45296|45316|45296|45316|45296|45316|45296|0
1645416940000|2022-02-21 04:15:40|45311.1|45291.1|45318.6|45298.6|45321.1|45301.1|45311.1|45291.1|1
1645416960000|2022-02-21 04:16:00|45316|45296|45318.5|45298.5|45318.6|45298.6|45316|45296|0
1645416970000|2022-02-21 04:16:10|45318.6|45298.6|45321|45301|45321|45301|45318.5|45298.5|0
1645416980000|2022-02-21 04:16:20|45323.5|45303.5|45330.8|45310.8|45330.8|45310.8|45323.3|45303.3|1
1645416990000|2022-02-21 04:16:30|45330.7|45310.7|45333.3|45313.3|45335.7|45315.7|45326|45306|4
1645417000000|2022-02-21 04:16:40|45335.7|45315.7|45333.5|45313.5|45336.1|45316.1|45331|45311|6
1645417010000|2022-02-21 04:16:50|45335.8|45315.8|45331.1|45311.1|45335.8|45315.8|45331.1|45311.1|1
1645417020000|2022-02-21 04:17:00|45331.2|45311.2|45336|45316|45336|45316|45331.2|45311.2|0
1645417030000|2022-02-21 04:17:10|45333.5|45313.5|45335.8|45315.8|45335.8|45315.8|45331.2|45311.2|2
1645417040000|2022-02-21 04:17:20|45333.5|45313.5|45333.3|45313.3|45333.5|45313.5|45333.3|45313.3|0
1645417050000|2022-02-21 04:17:30|45335.8|45315.8|45336|45316|45336|45316|45333.5|45313.5|1
1645417060000|2022-02-21 04:17:40|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45333.5|45313.5|0
1645417070000|2022-02-21 04:17:50|45333.5|45313.5|45333.3|45313.3|45335.8|45315.8|45333.3|45313.3|0
1645417080000|2022-02-21 04:18:00|45331|45311|45331|45311|45331|45311|45331|45311|0
1645417090000|2022-02-21 04:18:10|45333.3|45313.3|45330.8|45310.8|45333.3|45313.3|45330.8|45310.8|0
1645417100000|2022-02-21 04:18:20|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|3
1645417110000|2022-02-21 04:18:30|45331.2|45311.2|45335.8|45315.8|45335.8|45315.8|45331.2|45311.2|0
1645417120000|2022-02-21 04:18:40|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|0
1645417130000|2022-02-21 04:18:50|45335.8|45315.8|45338.7|45318.7|45338.7|45318.7|45333.5|45313.5|2
1645417140000|2022-02-21 04:19:00|45341|45321|45343.3|45323.3|45343.3|45323.3|45341|45321|5
1645417160000|2022-02-21 04:19:20|45341|45321|45343.3|45323.3|45343.3|45323.3|45341|45321|0
1645417170000|2022-02-21 04:19:30|45338.5|45318.5|45340.8|45320.8|45340.8|45320.8|45338.5|45318.5|1
1645417180000|2022-02-21 04:19:40|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|0
1645417190000|2022-02-21 04:19:50|45340.8|45320.8|45338.3|45318.3|45340.8|45320.8|45338.3|45318.3|0
1645417200000|2022-02-21 04:20:00|45333.7|45313.7|45335.8|45315.8|45335.8|45315.8|45330.8|45310.8|2
1645417210000|2022-02-21 04:20:10|45336|45316|45338.3|45318.3|45338.3|45318.3|45335.8|45315.8|2
1645417220000|2022-02-21 04:20:20|45336|45316|45336|45316|45336|45316|45336|45316|0
1645417230000|2022-02-21 04:20:30|45333.7|45313.7|45335.8|45315.8|45338.3|45318.3|45333.7|45313.7|1
1645417240000|2022-02-21 04:20:40|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|0
1645417250000|2022-02-21 04:20:50|45338.2|45318.2|45335.8|45315.8|45338.3|45318.3|45335.8|45315.8|0
1645417260000|2022-02-21 04:21:00|45333.5|45313.5|45338.5|45318.5|45338.5|45318.5|45333.5|45313.5|1
1645417270000|2022-02-21 04:21:10|45336|45316|45335.8|45315.8|45336|45316|45335.8|45315.8|0
1645417280000|2022-02-21 04:21:20|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45333.5|45313.5|1
1645417290000|2022-02-21 04:21:30|45333.5|45313.5|45335.8|45315.8|45338.2|45318.2|45333.5|45313.5|0
1645417300000|2022-02-21 04:21:40|45336|45316|45340.8|45320.8|45340.8|45320.8|45336|45316|1
1645417310000|2022-02-21 04:21:50|45340.7|45320.7|45340.8|45320.8|45340.8|45320.8|45338.5|45318.5|0
1645417320000|2022-02-21 04:22:00|45341|45321|45340.8|45320.8|45341|45321|45340.8|45320.8|1
1645417330000|2022-02-21 04:22:10|45338.5|45318.5|45340.8|45320.8|45340.8|45320.8|45338.5|45318.5|0
1645417340000|2022-02-21 04:22:20|45336|45316|45336|45316|45336|45316|45333.7|45313.7|0
1645417350000|2022-02-21 04:22:30|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|0
1645417360000|2022-02-21 04:22:40|45336.2|45316.2|45336|45316|45338.5|45318.5|45336|45316|0
1645417370000|2022-02-21 04:22:50|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|0
1645417380000|2022-02-21 04:23:00|45336|45316|45336|45316|45336|45316|45336|45316|0
1645417390000|2022-02-21 04:23:10|45340.8|45320.8|45336|45316|45340.8|45320.8|45336|45316|0
1645417410000|2022-02-21 04:23:30|45333.7|45313.7|45336|45316|45336|45316|45333.7|45313.7|2
1645417420000|2022-02-21 04:23:40|45338.5|45318.5|45333.7|45313.7|45338.5|45318.5|45333.7|45313.7|0
1645417430000|2022-02-21 04:23:50|45336|45316|45333.5|45313.5|45336|45316|45333.5|45313.5|1
1645417440000|2022-02-21 04:24:00|45331.2|45311.2|45331|45311|45331.2|45311.2|45330.8|45310.8|1
1645417480000|2022-02-21 04:24:40|45330.8|45310.8|45331|45311|45331|45311|45330.8|45310.8|1
1645417490000|2022-02-21 04:24:50|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|0
1645417500000|2022-02-21 04:25:00|45335.8|45315.8|45335.8|45315.8|45336|45316|45333.5|45313.5|2
1645417510000|2022-02-21 04:25:10|45338.5|45318.5|45333.5|45313.5|45338.5|45318.5|45333.5|45313.5|1
1645417530000|2022-02-21 04:25:30|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45331.2|45311.2|0
1645417540000|2022-02-21 04:25:40|45333.5|45313.5|45335.8|45315.8|45335.8|45315.8|45331.2|45311.2|0
1645417550000|2022-02-21 04:25:50|45333.5|45313.5|45331.2|45311.2|45333.5|45313.5|45331.2|45311.2|0
1645417560000|2022-02-21 04:26:00|45333.5|45313.5|45333.5|45313.5|45335.8|45315.8|45331.2|45311.2|0
1645417570000|2022-02-21 04:26:10|45331.2|45311.2|45333.5|45313.5|45335.8|45315.8|45331.2|45311.2|0
1645417580000|2022-02-21 04:26:20|45331.2|45311.2|45336.2|45316.2|45336.2|45316.2|45331.2|45311.2|0
1645417590000|2022-02-21 04:26:30|45336|45316|45338.5|45318.5|45338.5|45318.5|45336|45316|0
1645417600000|2022-02-21 04:26:40|45336.2|45316.2|45336|45316|45336.2|45316.2|45336|45316|0
1645417610000|2022-02-21 04:26:50|45333.5|45313.5|45331.2|45311.2|45335.8|45315.8|45331.2|45311.2|1
1645417620000|2022-02-21 04:27:00|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|0
1645417630000|2022-02-21 04:27:10|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|0
1645417650000|2022-02-21 04:27:30|45333.7|45313.7|45333.8|45313.8|45333.8|45313.8|45333.7|45313.7|1
1645417660000|2022-02-21 04:27:40|45336.2|45316.2|45336.3|45316.3|45338.8|45318.8|45336.2|45316.2|3
1645417670000|2022-02-21 04:27:50|45338.8|45318.8|45338.8|45318.8|45338.8|45318.8|45338.8|45318.8|0
1645417680000|2022-02-21 04:28:00|||||||||1
1645417690000|2022-02-21 04:28:10|45338.7|45318.7|45336.3|45316.3|45338.7|45318.7|45336.3|45316.3|0
1645417700000|2022-02-21 04:28:20|45338.7|45318.7|45338.8|45318.8|45338.8|45318.8|45338.7|45318.7|0
1645417720000|2022-02-21 04:28:40|45338.7|45318.7|45341.2|45321.2|45341.2|45321.2|45338.7|45318.7|3
1645417730000|2022-02-21 04:28:50|45343.5|45323.5|45341|45321|45343.5|45323.5|45341|45321|0
1645417740000|2022-02-21 04:29:00|45341.2|45321.2|45343.5|45323.5|45343.7|45323.7|45341.2|45321.2|1
1645417750000|2022-02-21 04:29:10|45341.2|45321.2|45341|45321|45343.5|45323.5|45341|45321|1
1645417760000|2022-02-21 04:29:20|45341.2|45321.2|45343.5|45323.5|45343.5|45323.5|45341|45321|3
1645417770000|2022-02-21 04:29:30|45341.2|45321.2|45341.2|45321.2|45343.5|45323.5|45341|45321|0
1645417780000|2022-02-21 04:29:40|45343.5|45323.5|45341.2|45321.2|45343.5|45323.5|45341.2|45321.2|0
1645417790000|2022-02-21 04:29:50|45341|45321|45341.2|45321.2|45341.2|45321.2|45341|45321|0
1645417800000|2022-02-21 04:30:00|45341|45321|45341|45321|45343.5|45323.5|45338.7|45318.7|10
1645417810000|2022-02-21 04:30:10|45338.7|45318.7|45343.5|45323.5|45343.5|45323.5|45338.7|45318.7|0
1645417820000|2022-02-21 04:30:20|45341.2|45321.2|45341|45321|45343.5|45323.5|45341|45321|1
1645417830000|2022-02-21 04:30:30|45341.2|45321.2|45341.2|45321.2|45341.2|45321.2|45338.7|45318.7|0
1645417840000|2022-02-21 04:30:40|45343.5|45323.5|45341|45321|45343.5|45323.5|45341|45321|0
1645417850000|2022-02-21 04:30:50|45341.2|45321.2|45343.5|45323.5|45343.5|45323.5|45341.2|45321.2|0
1645417860000|2022-02-21 04:31:00|45341.2|45321.2|45338.3|45318.3|45343.5|45323.5|45338.3|45318.3|2
1645417870000|2022-02-21 04:31:10|45336|45316|45333.7|45313.7|45336|45316|45331.3|45311.3|5
1645417880000|2022-02-21 04:31:20|45336|45316|45336|45316|45338.5|45318.5|45336|45316|0
1645417890000|2022-02-21 04:31:30|45336.2|45316.2|45335.8|45315.8|45340.8|45320.8|45335.8|45315.8|1
1645417900000|2022-02-21 04:31:40|45333.5|45313.5|45333.5|45313.5|45335.8|45315.8|45333.5|45313.5|0
1645417910000|2022-02-21 04:31:50|45335.8|45315.8|45336|45316|45338.5|45318.5|45335.8|45315.8|0
1645417920000|2022-02-21 04:32:00|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|0
1645417930000|2022-02-21 04:32:10|45336|45316|45333.5|45313.5|45336|45316|45333.5|45313.5|0
1645417940000|2022-02-21 04:32:20|45336|45316|45336|45316|45336|45316|45336|45316|0
1645417950000|2022-02-21 04:32:30|45333.5|45313.5|45336|45316|45336|45316|45331.2|45311.2|2
1645417970000|2022-02-21 04:32:50|45335.8|45315.8|45336|45316|45336|45316|45331.2|45311.2|3
1645417980000|2022-02-21 04:33:00|45338.5|45318.5|45338.5|45318.5|45340.8|45320.8|45336.2|45316.2|0
1645417990000|2022-02-21 04:33:10|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45338.5|45318.5|0
1645418000000|2022-02-21 04:33:20|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|0
1645418010000|2022-02-21 04:33:30|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|1
1645418020000|2022-02-21 04:33:40|45336|45316|45336|45316|45338.3|45318.3|45336|45316|0
1645418030000|2022-02-21 04:33:50|45338.3|45318.3|45340.8|45320.8|45340.8|45320.8|45336|45316|0
1645418040000|2022-02-21 04:34:00|45338.5|45318.5|45336|45316|45340.8|45320.8|45336|45316|0
1645418050000|2022-02-21 04:34:10|45340.8|45320.8|45340.8|45320.8|45340.8|45320.8|45338.5|45318.5|2
1645418060000|2022-02-21 04:34:20|45341|45321|45341|45321|45341|45321|45341|45321|0
1645418070000|2022-02-21 04:34:30|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|0
1645418080000|2022-02-21 04:34:40|||||||||2
1645418090000|2022-02-21 04:34:50|45341|45321|45341|45321|45341|45321|45341|45321|0
1645418100000|2022-02-21 04:35:00|45343.5|45323.5|45343.5|45323.5|45343.5|45323.5|45338.7|45318.7|5
1645418110000|2022-02-21 04:35:10|45343.3|45323.3|45338.3|45318.3|45343.3|45323.3|45338.3|45318.3|1
1645418120000|2022-02-21 04:35:20|45338.5|45318.5|45336|45316|45338.5|45318.5|45336|45316|0
1645418130000|2022-02-21 04:35:30|45333.5|45313.5|45331.2|45311.2|45333.5|45313.5|45331|45311|5
1645418140000|2022-02-21 04:35:40|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45331|45311|0
1645418150000|2022-02-21 04:35:50|45331|45311|45331.2|45311.2|45333.5|45313.5|45331|45311|0
1645418160000|2022-02-21 04:36:00|45333.5|45313.5|45328.5|45308.5|45333.5|45313.5|45328.3|45308.3|0
1645418170000|2022-02-21 04:36:10|45330.8|45310.8|45328.3|45308.3|45333.3|45313.3|45328.3|45308.3|0
1645418180000|2022-02-21 04:36:20|45328.5|45308.5|45330.8|45310.8|45330.8|45310.8|45328.3|45308.3|0
1645418190000|2022-02-21 04:36:30|45328.3|45308.3|45328.3|45308.3|45330.8|45310.8|45328.3|45308.3|0
1645418210000|2022-02-21 04:36:50|45326|45306|45328.3|45308.3|45328.3|45308.3|45325.8|45305.8|3
1645418220000|2022-02-21 04:37:00|45326|45306|45321.2|45301.2|45328.2|45308.2|45321.2|45301.2|0
1645418230000|2022-02-21 04:37:10|45321|45301|45318.5|45298.5|45321|45301|45316.3|45296.3|3
1645418240000|2022-02-21 04:37:20|45318.3|45298.3|45315.8|45295.8|45318.3|45298.3|45315.8|45295.8|1
1645418250000|2022-02-21 04:37:30|45318.3|45298.3|45313.5|45293.5|45318.3|45298.3|45313.5|45293.5|0
1645418260000|2022-02-21 04:37:40|45313.3|45293.3|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|2
1645418270000|2022-02-21 04:37:50|45313.3|45293.3|45310.8|45290.8|45313.3|45293.3|45310.8|45290.8|0
1645418280000|2022-02-21 04:38:00|45313.3|45293.3|45308.5|45288.5|45313.3|45293.3|45308.3|45288.3|1
1645418290000|2022-02-21 04:38:10|45310.8|45290.8|45305.8|45285.8|45313.3|45293.3|45303.5|45283.5|2
1645418300000|2022-02-21 04:38:20|45303.3|45283.3|45301|45281|45303.3|45283.3|45301|45281|2
1645418320000|2022-02-21 04:38:40|45303.3|45283.3|45303.3|45283.3|45305.7|45285.7|45301|45281|2
1645418330000|2022-02-21 04:38:50|45305.7|45285.7|45301|45281|45305.7|45285.7|45301|45281|0
1645418340000|2022-02-21 04:39:00|45303.3|45283.3|45305.8|45285.8|45306|45286|45301|45281|2
1645418350000|2022-02-21 04:39:10|45306|45286|45310.8|45290.8|45310.8|45290.8|45303.5|45283.5|1
1645418360000|2022-02-21 04:39:20|45315.5|45295.5|45308.5|45288.5|45315.7|45295.7|45308.5|45288.5|1
1645418370000|2022-02-21 04:39:30|45306.2|45286.2|45306|45286|45308.5|45288.5|45306|45286|2
1645418380000|2022-02-21 04:39:40|45303.7|45283.7|45301.2|45281.2|45306|45286|45301.2|45281.2|2
1645418390000|2022-02-21 04:39:50|45303.5|45283.5|45306|45286|45306|45286|45303.5|45283.5|1
1645418400000|2022-02-21 04:40:00|45305.8|45285.8|45305.8|45285.8|45305.8|45285.8|45303.5|45283.5|0
1645418410000|2022-02-21 04:40:10|45306|45286|45315.8|45295.8|45315.8|45295.8|45306|45286|7
1645418420000|2022-02-21 04:40:20|45316|45296|45320.8|45300.8|45320.8|45300.8|45315.8|45295.8|5
1645418430000|2022-02-21 04:40:30|45316|45296|45316|45296|45316|45296|45311.2|45291.2|3
1645418440000|2022-02-21 04:40:40|45311.2|45291.2|45311.2|45291.2|45316|45296|45311|45291|2
1645418450000|2022-02-21 04:40:50|45311|45291|45316|45296|45316|45296|45311|45291|0
1645418460000|2022-02-21 04:41:00|45316.2|45296.2|45321|45301|45321|45301|45316|45296|2
1645418470000|2022-02-21 04:41:10|45325.8|45305.8|45321|45301|45325.8|45305.8|45321|45301|1
1645418480000|2022-02-21 04:41:20|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|45323.3|45303.3|0
1645418490000|2022-02-21 04:41:30|45325.8|45305.8|45321|45301|45325.8|45305.8|45321|45301|0
1645418500000|2022-02-21 04:41:40|45321.2|45301.2|45325.8|45305.8|45325.8|45305.8|45321|45301|1
1645418510000|2022-02-21 04:41:50|45323.5|45303.5|45325.8|45305.8|45325.8|45305.8|45323.5|45303.5|1
1645418520000|2022-02-21 04:42:00|45321.2|45301.2|45325.8|45305.8|45325.8|45305.8|45321|45301|1
1645418540000|2022-02-21 04:42:20|45326|45306|45328.3|45308.3|45328.3|45308.3|45326|45306|1
1645418550000|2022-02-21 04:42:30|45330.8|45310.8|45333.2|45313.2|45333.2|45313.2|45330.8|45310.8|2
1645418560000|2022-02-21 04:42:40|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|45330.8|45310.8|0
1645418570000|2022-02-21 04:42:50|45328.5|45308.5|45328.3|45308.3|45328.5|45308.5|45326|45306|3
1645418580000|2022-02-21 04:43:00|45330.7|45310.7|45330.8|45310.8|45330.8|45310.8|45325.8|45305.8|0
1645418590000|2022-02-21 04:43:10|45326|45306|45330.8|45310.8|45330.8|45310.8|45326|45306|2
1645418600000|2022-02-21 04:43:20|45330.7|45310.7|45326|45306|45330.7|45310.7|45326|45306|0
1645418610000|2022-02-21 04:43:30|45330.8|45310.8|45326|45306|45330.8|45310.8|45326|45306|0
1645418620000|2022-02-21 04:43:40|45328.5|45308.5|45326|45306|45330.8|45310.8|45326|45306|3
1645418630000|2022-02-21 04:43:50|45325.8|45305.8|45326|45306|45326|45306|45323.5|45303.5|2
1645418640000|2022-02-21 04:44:00|45321|45301|45321|45301|45321|45301|45321|45301|1
1645418650000|2022-02-21 04:44:10|45318.5|45298.5|45321|45301|45321|45301|45318.5|45298.5|4
1645418660000|2022-02-21 04:44:20|45326|45306|45326|45306|45326|45306|45326|45306|2
1645418680000|2022-02-21 04:44:40|45325.8|45305.8|45328.2|45308.2|45328.2|45308.2|45325.8|45305.8|0
1645418690000|2022-02-21 04:44:50|45325.8|45305.8|45325.8|45305.8|45328.2|45308.2|45325.8|45305.8|0
1645418700000|2022-02-21 04:45:00|45328.2|45308.2|45330.8|45310.8|45330.8|45310.8|45325.8|45305.8|1
1645418710000|2022-02-21 04:45:10|45331|45311|45331|45311|45331|45311|45330.8|45310.8|0
1645418730000|2022-02-21 04:45:30|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|0
1645418740000|2022-02-21 04:45:40|45331|45311|45333.3|45313.3|45335.7|45315.7|45331|45311|0
1645418750000|2022-02-21 04:45:50|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|0
1645418760000|2022-02-21 04:46:00|45338|45318|45338|45318|45338|45318|45338|45318|0
1645418770000|2022-02-21 04:46:10|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|0
1645418780000|2022-02-21 04:46:20|45335.8|45315.8|45335.8|45315.8|45338.2|45318.2|45335.8|45315.8|0
1645418790000|2022-02-21 04:46:30|45338.2|45318.2|45335.8|45315.8|45338.2|45318.2|45335.8|45315.8|0
1645418800000|2022-02-21 04:46:40|45338.2|45318.2|45335.8|45315.8|45338.2|45318.2|45335.8|45315.8|0
1645418810000|2022-02-21 04:46:50|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45335.8|45315.8|0
1645418820000|2022-02-21 04:47:00|45335.8|45315.8|45343.3|45323.3|45343.5|45323.5|45335.8|45315.8|4
1645418830000|2022-02-21 04:47:10|45341|45321|45343.5|45323.5|45343.5|45323.5|45341|45321|2
1645418840000|2022-02-21 04:47:20|45343.3|45323.3|45343.5|45323.5|45343.5|45323.5|45343.3|45323.3|0
1645418850000|2022-02-21 04:47:30|45343.3|45323.3|45338.7|45318.7|45343.3|45323.3|45338.7|45318.7|1
1645418860000|2022-02-21 04:47:40|45341|45321|45341|45321|45341|45321|45338.5|45318.5|1
1645418890000|2022-02-21 04:48:10|45338.5|45318.5|45336.2|45316.2|45338.5|45318.5|45336.2|45316.2|0
1645418900000|2022-02-21 04:48:20|45338.5|45318.5|45340.8|45320.8|45340.8|45320.8|45336.2|45316.2|0
1645418910000|2022-02-21 04:48:30|45338.5|45318.5|45336|45316|45338.5|45318.5|45336|45316|0
1645418920000|2022-02-21 04:48:40|||||||||2
1645418930000|2022-02-21 04:48:50|45331.3|45311.3|45336|45316|45336|45316|45331.3|45311.3|1
1645418950000|2022-02-21 04:49:10|45336.2|45316.2|45338.5|45318.5|45338.5|45318.5|45336.2|45316.2|0
1645418960000|2022-02-21 04:49:20|45338.3|45318.3|45335.8|45315.8|45338.3|45318.3|45333.5|45313.5|0
1645418970000|2022-02-21 04:49:30|45336|45316|45336|45316|45338.3|45318.3|45336|45316|0
1645418980000|2022-02-21 04:49:40|45338.3|45318.3|45336.2|45316.2|45340.8|45320.8|45336|45316|1
1645418990000|2022-02-21 04:49:50|45338.5|45318.5|45338.5|45318.5|45340.8|45320.8|45336|45316|0
1645419000000|2022-02-21 04:50:00|45340.8|45320.8|45341|45321|45341|45321|45340.8|45320.8|0
1645419010000|2022-02-21 04:50:10|45343.3|45323.3|45336.2|45316.2|45343.3|45323.3|45336.2|45316.2|1
1645419020000|2022-02-21 04:50:20|45338.5|45318.5|45343.5|45323.5|45343.7|45323.7|45338.5|45318.5|0
1645419030000|2022-02-21 04:50:30|45343.7|45323.7|45343.5|45323.5|45343.7|45323.7|45343.5|45323.5|0
1645419040000|2022-02-21 04:50:40|45343.7|45323.7|45341|45321|45343.7|45323.7|45341|45321|0
1645419060000|2022-02-21 04:51:00|45338.7|45318.7|45338.7|45318.7|45341|45321|45338.7|45318.7|2
1645419070000|2022-02-21 04:51:10|45341|45321|45336.2|45316.2|45341|45321|45336.2|45316.2|0
1645419090000|2022-02-21 04:51:30|45336.3|45316.3|45336.3|45316.3|45338.7|45318.7|45336.3|45316.3|1
1645419100000|2022-02-21 04:51:40|45336.2|45316.2|45336|45316|45338.5|45318.5|45336|45316|1
1645419110000|2022-02-21 04:51:50|45333.7|45313.7|45333.7|45313.7|45336|45316|45333.7|45313.7|1
1645419120000|2022-02-21 04:52:00|45336|45316|45336|45316|45336|45316|45336|45316|0
1645419130000|2022-02-21 04:52:10|45338.5|45318.5|45338.5|45318.5|45338.5|45318.5|45336.2|45316.2|0
1645419140000|2022-02-21 04:52:20|45336.2|45316.2|45336.2|45316.2|45338.5|45318.5|45336.2|45316.2|0
1645419150000|2022-02-21 04:52:30|45338.5|45318.5|45338.5|45318.5|45340.8|45320.8|45336|45316|1
1645419160000|2022-02-21 04:52:40|45340.8|45320.8|45336|45316|45341|45321|45333.7|45313.7|1
1645419170000|2022-02-21 04:52:50|45333.7|45313.7|45340.8|45320.8|45340.8|45320.8|45333.7|45313.7|0
1645419180000|2022-02-21 04:53:00|45338.5|45318.5|45335.8|45315.8|45338.5|45318.5|45333.5|45313.5|0
1645419190000|2022-02-21 04:53:10|45333.5|45313.5|45333.5|45313.5|45335.8|45315.8|45333.5|45313.5|0
1645419200000|2022-02-21 04:53:20|45335.8|45315.8|45336|45316|45338.3|45318.3|45335.8|45315.8|0
1645419210000|2022-02-21 04:53:30|45335.8|45315.8|45335.8|45315.8|45335.8|45315.8|45333.5|45313.5|0
1645419220000|2022-02-21 04:53:40|45333.5|45313.5|45335.8|45315.8|45335.8|45315.8|45333.5|45313.5|0
1645419230000|2022-02-21 04:53:50|45331.2|45311.2|45331|45311|45335.8|45315.8|45331|45311|1
1645419240000|2022-02-21 04:54:00|45330.8|45310.8|45330.8|45310.8|45333.3|45313.3|45328.5|45308.5|1
1645419250000|2022-02-21 04:54:10|45328.5|45308.5|45333.3|45313.3|45333.3|45313.3|45328.3|45308.3|2
1645419260000|2022-02-21 04:54:20|45331|45311|45331|45311|45333.3|45313.3|45330.8|45310.8|1
1645419270000|2022-02-21 04:54:30|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|45333.3|45313.3|0
1645419280000|2022-02-21 04:54:40|45331|45311|45331.2|45311.2|45331.2|45311.2|45328.5|45308.5|0
1645419290000|2022-02-21 04:54:50|45331|45311|45331.2|45311.2|45333.5|45313.5|45331|45311|0
1645419300000|2022-02-21 04:55:00|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45331.2|45311.2|0
1645419310000|2022-02-21 04:55:10|45331.2|45311.2|45333.5|45313.5|45333.5|45313.5|45331.2|45311.2|1
1645419320000|2022-02-21 04:55:20|45331.2|45311.2|45335.8|45315.8|45338.3|45318.3|45331.2|45311.2|0
1645419330000|2022-02-21 04:55:30|45338.2|45318.2|45338.2|45318.2|45338.3|45318.3|45333.5|45313.5|0
1645419340000|2022-02-21 04:55:40|45335.8|45315.8|45343.3|45323.3|45343.3|45323.3|45335.8|45315.8|3
1645419350000|2022-02-21 04:55:50|45343.5|45323.5|45341|45321|45343.5|45323.5|45338.7|45318.7|0
1645419360000|2022-02-21 04:56:00|45343.5|45323.5|45343.7|45323.7|45343.7|45323.7|45341|45321|4
1645419370000|2022-02-21 04:56:10|45341.2|45321.2|45343.7|45323.7|45343.7|45323.7|45341.2|45321.2|3
1645419380000|2022-02-21 04:56:20|45343.5|45323.5|45343.7|45323.7|45343.7|45323.7|45341|45321|6
1645419390000|2022-02-21 04:56:30|45346|45326|45339|45319|45346|45326|45339|45319|7
1645419400000|2022-02-21 04:56:40|45336.6|45316.6|45336.3|45316.3|45336.6|45316.6|45336.3|45316.3|0
1645419410000|2022-02-21 04:56:50|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45334|45314|0
1645419420000|2022-02-21 04:57:00|45336.6|45316.6|45336.5|45316.5|45339|45319|45336.3|45316.3|0
1645419430000|2022-02-21 04:57:10|45336.6|45316.6|45339|45319|45339|45319|45336.3|45316.3|1
1645419440000|2022-02-21 04:57:20|45334|45314|45336.5|45316.5|45336.5|45316.5|45334|45314|1
1645419450000|2022-02-21 04:57:30|45336.3|45316.3|45334|45314|45336.5|45316.5|45334|45314|0
1645419460000|2022-02-21 04:57:40|45336.3|45316.3|45336.3|45316.3|45336.5|45316.5|45334|45314|0
1645419470000|2022-02-21 04:57:50|45336.5|45316.5|45336.5|45316.5|45339|45319|45336.5|45316.5|0
1645419480000|2022-02-21 04:58:00|45334|45314|45336.3|45316.3|45336.5|45316.5|45334|45314|0
1645419490000|2022-02-21 04:58:10|45334|45314|45336.5|45316.5|45336.5|45316.5|45334|45314|2
1645419500000|2022-02-21 04:58:20|45338.8|45318.8|45336.5|45316.5|45339|45319|45336.5|45316.5|0
1645419510000|2022-02-21 04:58:30|45336.3|45316.3|45334|45314|45336.3|45316.3|45334|45314|0
1645419520000|2022-02-21 04:58:40|45336.3|45316.3|45336.5|45316.5|45336.5|45316.5|45336.3|45316.3|0
1645419530000|2022-02-21 04:58:50|45338.8|45318.8|45334|45314|45338.8|45318.8|45334|45314|0
1645419540000|2022-02-21 04:59:00|45336.3|45316.3|45331.6|45311.6|45336.3|45316.3|45331.5|45311.5|1
1645419550000|2022-02-21 04:59:10|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45329.1|45309.1|1
1645419560000|2022-02-21 04:59:20|45329.1|45309.1|45329.1|45309.1|45331.5|45311.5|45329.1|45309.1|0
1645419570000|2022-02-21 04:59:30|45331.5|45311.5|45329.1|45309.1|45331.5|45311.5|45329.1|45309.1|0
1645419580000|2022-02-21 04:59:40|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|0
1645419600000|2022-02-21 05:00:00|45329.1|45309.1|45326.5|45306.5|45329.1|45309.1|45326.5|45306.5|8
1645419610000|2022-02-21 05:00:10|45328.8|45308.8|45326.5|45306.5|45328.8|45308.8|45326.5|45306.5|0
1645419620000|2022-02-21 05:00:20|45329|45309|45336.3|45316.3|45336.3|45316.3|45326.5|45306.5|0
1645419630000|2022-02-21 05:00:30|45334|45314|45341.3|45321.3|45341.3|45321.3|45331.3|45311.3|4
1645419640000|2022-02-21 05:00:40|45339|45319|45336.5|45316.5|45341.6|45321.6|45336.5|45316.5|1
1645419650000|2022-02-21 05:00:50|45338.8|45318.8|45336.5|45316.5|45341.3|45321.3|45336.5|45316.5|2
1645419660000|2022-02-21 05:01:00|45336.3|45316.3|45341.3|45321.3|45341.3|45321.3|45336.3|45316.3|3
1645419680000|2022-02-21 05:01:20|45343.7|45323.7|45341.5|45321.5|45343.7|45323.7|45339|45319|0
1645419690000|2022-02-21 05:01:30|45343.8|45323.8|45344|45324|45344|45324|45343.8|45323.8|1
1645419700000|2022-02-21 05:01:40|45346.5|45326.5|45346.3|45326.3|45346.5|45326.5|45346.3|45326.3|5
1645419710000|2022-02-21 05:01:50|45346.2|45326.2|45344|45324|45346.2|45326.2|45341.5|45321.5|0
1645419720000|2022-02-21 05:02:00|45341.5|45321.5|45344|45324|45344|45324|45341.5|45321.5|0
1645419730000|2022-02-21 05:02:10|45346.3|45326.3|45344|45324|45346.3|45326.3|45344|45324|7
1645419740000|2022-02-21 05:02:20|45346.3|45326.3|45344|45324|45346.3|45326.3|45344|45324|7
1645419750000|2022-02-21 05:02:30|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|2
1645419760000|2022-02-21 05:02:40|45344|45324|45344|45324|45344|45324|45344|45324|1
1645419780000|2022-02-21 05:03:00|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|2
1645419790000|2022-02-21 05:03:10|45344|45324|45351.3|45331.3|45351.3|45331.3|45344|45324|5
1645419800000|2022-02-21 05:03:20|45351.5|45331.5|45351.5|45331.5|45351.7|45331.7|45349|45329|4
1645419820000|2022-02-21 05:03:40|45351.3|45331.3|45354|45334|45354|45334|45349|45329|2
1645419830000|2022-02-21 05:03:50|45353.8|45333.8|45354|45334|45354|45334|45351.5|45331.5|1
1645419840000|2022-02-21 05:04:00|45354.2|45334.2|45369|45349|45369|45349|45354|45334|22
1645419850000|2022-02-21 05:04:10|45368.8|45348.8|45381.3|45361.3|45381.3|45361.3|45368.8|45348.8|20
1645419860000|2022-02-21 05:04:20|45386.3|45366.3|45396.2|45376.2|45396.2|45376.2|45384|45364|5
1645419870000|2022-02-21 05:04:30|45393.8|45373.8|45396.3|45376.3|45396.3|45376.3|45393.8|45373.8|14
1645419880000|2022-02-21 05:04:40|45393.8|45373.8|45393.8|45373.8|45398.8|45378.8|45393.8|45373.8|1
1645419890000|2022-02-21 05:04:50|45394|45374|45396.5|45376.5|45396.5|45376.5|45394|45374|0
1645419900000|2022-02-21 05:05:00|45396.3|45376.3|45391.5|45371.5|45396.5|45376.5|45391.5|45371.5|0
1645419910000|2022-02-21 05:05:10|45391.3|45371.3|45391.3|45371.3|45391.5|45371.5|45391.3|45371.3|0
1645419920000|2022-02-21 05:05:20|45391.5|45371.5|45391.3|45371.3|45391.5|45371.5|45391.3|45371.3|0
1645419940000|2022-02-21 05:05:40|||||||||6
1645419950000|2022-02-21 05:05:50|||||||||2
1645419960000|2022-02-21 05:06:00|45391.2|45371.2|45391.3|45371.3|45391.3|45371.3|45391.2|45371.2|0
1645419970000|2022-02-21 05:06:10|45388.8|45368.8|45389|45369|45389|45369|45388.8|45368.8|0
1645419980000|2022-02-21 05:06:20|45391.3|45371.3|45393.8|45373.8|45393.8|45373.8|45391.3|45371.3|3
1645419990000|2022-02-21 05:06:30|45394|45374|45394|45374|45396.3|45376.3|45393.8|45373.8|0
1645420000000|2022-02-21 05:06:40|45393.8|45373.8|45393.8|45373.8|45393.8|45373.8|45393.7|45373.7|0
1645420010000|2022-02-21 05:06:50|45391.2|45371.2|45386.2|45366.2|45391.2|45371.2|45386.2|45366.2|11
1645420020000|2022-02-21 05:07:00|45386|45366|45378.8|45358.8|45386|45366|45378.8|45358.8|3
1645420030000|2022-02-21 05:07:10|45376.5|45356.5|45371.8|45351.8|45376.5|45356.5|45371.8|45351.8|1
1645420040000|2022-02-21 05:07:20|45371.7|45351.7|45373.8|45353.8|45376.3|45356.3|45371.7|45351.7|2
1645420050000|2022-02-21 05:07:30|45373.7|45353.7|45371.3|45351.3|45373.7|45353.7|45371.3|45351.3|1
1645420070000|2022-02-21 05:07:50|45369|45349|45356.7|45336.7|45369|45349|45356.7|45336.7|7
1645420080000|2022-02-21 05:08:00|45356.3|45336.3|45354|45334|45356.3|45336.3|45351.7|45331.7|2
1645420090000|2022-02-21 05:08:10|45356.3|45336.3|45353.8|45333.8|45356.3|45336.3|45353.8|45333.8|3
1645420100000|2022-02-21 05:08:20|45356.2|45336.2|45353.7|45333.7|45356.2|45336.2|45353.7|45333.7|3
1645420120000|2022-02-21 05:08:40|45356.3|45336.3|45361.2|45341.2|45363.5|45343.5|45356.3|45336.3|2
1645420130000|2022-02-21 05:08:50|45363.7|45343.7|45371|45351|45371|45351|45363.7|45343.7|3
1645420140000|2022-02-21 05:09:00|45371.2|45351.2|45371.3|45351.3|45376|45356|45371|45351|2
1645420150000|2022-02-21 05:09:10|45373.7|45353.7|45371.5|45351.5|45376|45356|45368.8|45348.8|0
1645420160000|2022-02-21 05:09:20|45371.3|45351.3|45371.5|45351.5|45371.5|45351.5|45368.8|45348.8|0
1645420170000|2022-02-21 05:09:30|45373.8|45353.8|45376.2|45356.2|45376.2|45356.2|45373.8|45353.8|0
1645420180000|2022-02-21 05:09:40|45373.8|45353.8|45381.3|45361.3|45381.3|45361.3|45373.8|45353.8|1
1645420190000|2022-02-21 05:09:50|45378.8|45358.8|45381.2|45361.2|45381.3|45361.3|45378.8|45358.8|2
1645420200000|2022-02-21 05:10:00|45379|45359|45378.8|45358.8|45381.2|45361.2|45374.2|45354.2|5
1645420210000|2022-02-21 05:10:10|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|45381.2|45361.2|0
1645420220000|2022-02-21 05:10:20|45381.3|45361.3|45383.7|45363.7|45383.7|45363.7|45381.3|45361.3|0
1645420230000|2022-02-21 05:10:30|45381.3|45361.3|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|0
1645420240000|2022-02-21 05:10:40|45378.8|45358.8|45378.8|45358.8|45381.2|45361.2|45378.8|45358.8|1
1645420250000|2022-02-21 05:10:50|45381.2|45361.2|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|0
1645420260000|2022-02-21 05:11:00|45381.2|45361.2|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|0
1645420270000|2022-02-21 05:11:10|45381.2|45361.2|45383.8|45363.8|45383.8|45363.8|45378.8|45358.8|0
1645420280000|2022-02-21 05:11:20|45386.2|45366.2|45386.2|45366.2|45386.2|45366.2|45386.2|45366.2|0
1645420290000|2022-02-21 05:11:30|45386.3|45366.3|45386.5|45366.5|45388.7|45368.7|45386.2|45366.2|4
1645420300000|2022-02-21 05:11:40|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|45388.8|45368.8|0
1645420320000|2022-02-21 05:12:00|45389|45369|45393.8|45373.8|45393.8|45373.8|45389|45369|0
1645420330000|2022-02-21 05:12:10|45394|45374|45394.2|45374.2|45394.2|45374.2|45394|45374|0
1645420360000|2022-02-21 05:12:40|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|1
1645420370000|2022-02-21 05:12:50|45401.3|45381.3|45403.7|45383.7|45403.7|45383.7|45401.3|45381.3|6
1645420390000|2022-02-21 05:13:10|45401.3|45381.3|45396.5|45376.5|45401.3|45381.3|45396.5|45376.5|1
1645420400000|2022-02-21 05:13:20|45401.3|45381.3|45396.5|45376.5|45401.3|45381.3|45396.5|45376.5|2
1645420410000|2022-02-21 05:13:30|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|0
1645420430000|2022-02-21 05:13:50|45394|45374|45394|45374|45394|45374|45393.8|45373.8|3
1645420440000|2022-02-21 05:14:00|45396.3|45376.3|45396.5|45376.5|45396.5|45376.5|45391.5|45371.5|1
1645420450000|2022-02-21 05:14:10|45398.8|45378.8|45396.5|45376.5|45398.8|45378.8|45396.2|45376.2|0
1645420460000|2022-02-21 05:14:20|45398.8|45378.8|45398.8|45378.8|45398.8|45378.8|45398.8|45378.8|0
1645420470000|2022-02-21 05:14:30|45396.5|45376.5|45396.5|45376.5|45398.8|45378.8|45396.3|45376.3|0
1645420480000|2022-02-21 05:14:40|45396.3|45376.3|45396.5|45376.5|45398.8|45378.8|45396.3|45376.3|0
1645420490000|2022-02-21 05:14:50|45401.2|45381.2|45396.5|45376.5|45401.2|45381.2|45396.5|45376.5|0
1645420500000|2022-02-21 05:15:00|45398.8|45378.8|45396.3|45376.3|45398.8|45378.8|45396.2|45376.2|4
1645420510000|2022-02-21 05:15:10|45396.2|45376.2|45396.2|45376.2|45396.3|45376.3|45396.2|45376.2|0
1645420520000|2022-02-21 05:15:20|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|45396.3|45376.3|8
1645420530000|2022-02-21 05:15:30|45396.5|45376.5|45404|45384|45406.5|45386.5|45396.5|45376.5|1
1645420540000|2022-02-21 05:15:40|45406.3|45386.3|45406.2|45386.2|45406.3|45386.3|45403.8|45383.8|2
1645420550000|2022-02-21 05:15:50|45403.8|45383.8|45406.3|45386.3|45408.7|45388.7|45403.8|45383.8|1
1645420560000|2022-02-21 05:16:00|45408.7|45388.7|45406.2|45386.2|45411.2|45391.2|45403.8|45383.8|0
1645420570000|2022-02-21 05:16:10|45401.5|45381.5|45406.5|45386.5|45406.5|45386.5|45401.5|45381.5|4
1645420580000|2022-02-21 05:16:20|45408.8|45388.8|45406.2|45386.2|45408.8|45388.8|45403.8|45383.8|0
1645420590000|2022-02-21 05:16:30|45406.3|45386.3|45408.8|45388.8|45411.2|45391.2|45406.3|45386.3|1
1645420600000|2022-02-21 05:16:40|45406.5|45386.5|45408.8|45388.8|45411.3|45391.3|45406.3|45386.3|3
1645420610000|2022-02-21 05:16:50|45406.5|45386.5|45408.8|45388.8|45411.2|45391.2|45406.3|45386.3|0
1645420620000|2022-02-21 05:17:00|45406.5|45386.5|45406.5|45386.5|45406.5|45386.5|45403.8|45383.8|1
1645420630000|2022-02-21 05:17:10|45406.2|45386.2|45433.4|45413.4|45433.4|45413.4|45406.2|45386.2|9
1645420640000|2022-02-21 05:17:20|45431|45411|45433.4|45413.4|45433.4|45413.4|45431|45411|2
1645420650000|2022-02-21 05:17:30|45435.7|45415.7|45440.9|45420.9|45445.7|45425.7|45435.7|45415.7|3
1645420660000|2022-02-21 05:17:40|45443.2|45423.2|45438.4|45418.4|45443.2|45423.2|45438.4|45418.4|3
1645420670000|2022-02-21 05:17:50|45436|45416|45455.9|45435.9|45455.9|45435.9|45433.7|45413.7|10
1645420680000|2022-02-21 05:18:00|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|45458.4|45438.4|9
1645420690000|2022-02-21 05:18:10|||||||||2
1645420710000|2022-02-21 05:18:30|45458.2|45438.2|45458.4|45438.4|45458.4|45438.4|45455.9|45435.9|3
1645420720000|2022-02-21 05:18:40|45460.7|45440.7|45466|45446|45466|45446|45460.7|45440.7|5
1645420730000|2022-02-21 05:18:50|45463.7|45443.7|45458.5|45438.5|45465.9|45445.9|45458.5|45438.5|5
1645420740000|2022-02-21 05:19:00|45460.9|45440.9|45463.4|45443.4|45463.4|45443.4|45458.5|45438.5|1
1645420750000|2022-02-21 05:19:10|45463.5|45443.5|45463.4|45443.4|45465.7|45445.7|45463.4|45443.4|1
1645420760000|2022-02-21 05:19:20|45465.7|45445.7|45465.7|45445.7|45465.7|45445.7|45463.4|45443.4|0
1645420770000|2022-02-21 05:19:30|45463.4|45443.4|45463.4|45443.4|45465.9|45445.9|45463.4|45443.4|1
1645420780000|2022-02-21 05:19:40|45465.9|45445.9|45461|45441|45465.9|45445.9|45461|45441|2
1645420790000|2022-02-21 05:19:50|45458.7|45438.7|45456|45436|45458.7|45438.7|45456|45436|2
1645420800000|2022-02-21 05:20:00|45453.7|45433.7|45453.7|45433.7|45456|45436|45453.7|45433.7|0
1645420840000|2022-02-21 05:20:40|||||||||1
1645420850000|2022-02-21 05:20:50|45453.4|45433.4|45448.4|45428.4|45453.4|45433.4|45448.4|45428.4|26
1645420860000|2022-02-21 05:21:00|45450.7|45430.7|45441.3|45421.3|45450.7|45430.7|45441.2|45421.2|1
1645420870000|2022-02-21 05:21:10|45443.7|45423.7|45441.3|45421.3|45446|45426|45441.2|45421.2|3
1645420880000|2022-02-21 05:21:20|45441.2|45421.2|45441.2|45421.2|45441.3|45421.3|45441.2|45421.2|0
1645420890000|2022-02-21 05:21:30|45438.7|45418.7|45436.2|45416.2|45438.7|45418.7|45436.2|45416.2|1
1645420900000|2022-02-21 05:21:40|45438.5|45418.5|45436.2|45416.2|45438.5|45418.5|45436.2|45416.2|0
1645420910000|2022-02-21 05:21:50|45438.5|45418.5|45436.2|45416.2|45438.7|45418.7|45436.2|45416.2|3
1645420920000|2022-02-21 05:22:00|45436|45416|45431|45411|45436|45416|45431|45411|5
1645420930000|2022-02-21 05:22:10|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|1
1645420940000|2022-02-21 05:22:20|45431|45411|45430.9|45410.9|45431|45411|45426|45406|1
1645420960000|2022-02-21 05:22:40|45430.7|45410.7|45431|45411|45431|45411|45428.5|45408.5|3
1645420970000|2022-02-21 05:22:50|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45431|45411|0
1645420980000|2022-02-21 05:23:00|45433.5|45413.5|45431|45411|45433.5|45413.5|45431|45411|0
1645420990000|2022-02-21 05:23:10|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45426.3|45406.3|0
1645421000000|2022-02-21 05:23:20|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|45431.2|45411.2|0
1645421020000|2022-02-21 05:23:40|45431|45411|45431|45411|45431|45411|45431|45411|2
1645421030000|2022-02-21 05:23:50|||||||||1
1645421050000|2022-02-21 05:24:10|45430.9|45410.9|45433.5|45413.5|45433.5|45413.5|45430.9|45410.9|2
1645421060000|2022-02-21 05:24:20|45431.2|45411.2|45433.5|45413.5|45436|45416|45431|45411|1
1645421070000|2022-02-21 05:24:30|45431.2|45411.2|45433.7|45413.7|45436|45416|45431.2|45411.2|3
1645421080000|2022-02-21 05:24:40|45436|45416|45436.2|45416.2|45436.2|45416.2|45436|45416|0
1645421090000|2022-02-21 05:24:50|45438.5|45418.5|45441|45421|45441|45421|45436.2|45416.2|1
1645421100000|2022-02-21 05:25:00|45441.2|45421.2|45436.2|45416.2|45441.2|45421.2|45436.2|45416.2|0
1645421110000|2022-02-21 05:25:10|45438.5|45418.5|45436.2|45416.2|45438.5|45418.5|45436.2|45416.2|0
1645421120000|2022-02-21 05:25:20|45441|45421|45441|45421|45441|45421|45436|45416|0
1645421130000|2022-02-21 05:25:30|45443.4|45423.4|45443.5|45423.5|45443.5|45423.5|45441|45421|2
1645421140000|2022-02-21 05:25:40|45441.2|45421.2|45441.2|45421.2|45441.2|45421.2|45438.7|45418.7|2
1645421150000|2022-02-21 05:25:50|45441|45421|45436.2|45416.2|45441|45421|45436.2|45416.2|1
1645421160000|2022-02-21 05:26:00|||||||||1
1645421180000|2022-02-21 05:26:20|45440.9|45420.9|45436.2|45416.2|45441|45421|45436.2|45416.2|0
1645421190000|2022-02-21 05:26:30|45438.5|45418.5|45438.5|45418.5|45441|45421|45436|45416|0
1645421200000|2022-02-21 05:26:40|45436.2|45416.2|45436.2|45416.2|45438.5|45418.5|45436.2|45416.2|0
1645421210000|2022-02-21 05:26:50|45438.5|45418.5|45436|45416|45438.5|45418.5|45436|45416|0
1645421220000|2022-02-21 05:27:00|45436.2|45416.2|45436.2|45416.2|45440.9|45420.9|45436.2|45416.2|0
1645421230000|2022-02-21 05:27:10|45438.5|45418.5|45438.5|45418.5|45440.9|45420.9|45436.2|45416.2|0
1645421240000|2022-02-21 05:27:20|45441|45421|45436.2|45416.2|45441|45421|45436.2|45416.2|0
1645421250000|2022-02-21 05:27:30|45438.5|45418.5|45436.2|45416.2|45438.5|45418.5|45436.2|45416.2|0
1645421260000|2022-02-21 05:27:40|45438.5|45418.5|45441|45421|45441|45421|45436.2|45416.2|0
1645421280000|2022-02-21 05:28:00|45446|45426|45448.7|45428.7|45451.2|45431.2|45446|45426|26
1645421290000|2022-02-21 05:28:10|45446.3|45426.3|45448.7|45428.7|45448.7|45428.7|45446.3|45426.3|3
1645421300000|2022-02-21 05:28:20|||||||||1
1645421310000|2022-02-21 05:28:30|45451|45431|45451.2|45431.2|45451.2|45431.2|45448.7|45428.7|2
1645421330000|2022-02-21 05:28:50|45451|45431|45451.2|45431.2|45451.2|45431.2|45448.7|45428.7|1
1645421340000|2022-02-21 05:29:00|45448.7|45428.7|45448.8|45428.8|45451.2|45431.2|45448.7|45428.7|0
1645421350000|2022-02-21 05:29:10|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|45451.2|45431.2|0
1645421360000|2022-02-21 05:29:20|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|45448.4|45428.4|4
1645421370000|2022-02-21 05:29:30|45446.3|45426.3|45451.2|45431.2|45451.2|45431.2|45446.3|45426.3|0
1645421380000|2022-02-21 05:29:40|45448.7|45428.7|45448.8|45428.8|45451.2|45431.2|45448.7|45428.7|0
1645421390000|2022-02-21 05:29:50|45451|45431|45451.2|45431.2|45451.2|45431.2|45448.7|45428.7|0
1645421400000|2022-02-21 05:30:00|45448.8|45428.8|45421.2|45401.2|45448.8|45428.8|45413.7|45393.7|20
1645421410000|2022-02-21 05:30:10|45418.8|45398.8|45403.8|45383.8|45421.2|45401.2|45403.8|45383.8|17
1645421420000|2022-02-21 05:30:20|45399|45379|45396.3|45376.3|45399|45379|45394|45374|9
1645421440000|2022-02-21 05:30:40|45398.7|45378.7|45401.5|45381.5|45404|45384|45394|45374|14
1645421450000|2022-02-21 05:30:50|45401.3|45381.3|45394|45374|45406.3|45386.3|45394|45374|9
1645421460000|2022-02-21 05:31:00|45391.5|45371.5|45361.3|45341.3|45391.5|45371.5|45361.3|45341.3|27
1645421470000|2022-02-21 05:31:10|45358.8|45338.8|45359|45339|45361.3|45341.3|45354|45334|9
1645421480000|2022-02-21 05:31:20|45364|45344|45369|45349|45369|45349|45364|45344|12
1645421490000|2022-02-21 05:31:30|45368.8|45348.8|45376.7|45356.7|45376.7|45356.7|45368.8|45348.8|5
1645421500000|2022-02-21 05:31:40|45376.5|45356.5|45381.5|45361.5|45381.5|45361.5|45376.5|45356.5|9
1645421510000|2022-02-21 05:31:50|45383.8|45363.8|45388.8|45368.8|45388.8|45368.8|45383.8|45363.8|0
1645421520000|2022-02-21 05:32:00|45389|45369|45391.2|45371.2|45391.2|45371.2|45386.5|45366.5|4
1645421530000|2022-02-21 05:32:10|45388.8|45368.8|45386.5|45366.5|45388.8|45368.8|45381.7|45361.7|0
1645421550000|2022-02-21 05:32:30|45386.3|45366.3|45386.3|45366.3|45388.8|45368.8|45386.3|45366.3|5
1645421560000|2022-02-21 05:32:40|45383.7|45363.7|45374|45354|45383.7|45363.7|45374|45354|2
1645421570000|2022-02-21 05:32:50|45376.5|45356.5|45376.5|45356.5|45381.2|45361.2|45376.5|45356.5|1
1645421580000|2022-02-21 05:33:00|45381.2|45361.2|45381.3|45361.3|45381.3|45361.3|45381.2|45361.2|3
1645421590000|2022-02-21 05:33:10|45381.2|45361.2|45381.5|45361.5|45381.5|45361.5|45376.3|45356.3|4
1645421600000|2022-02-21 05:33:20|45381.2|45361.2|45356.3|45336.3|45381.2|45361.2|45356.2|45336.2|8
1645421610000|2022-02-21 05:33:30|45351.5|45331.5|45351.5|45331.5|45356.5|45336.5|45351.5|45331.5|2
1645421620000|2022-02-21 05:33:40|45356.3|45336.3|45353.8|45333.8|45356.3|45336.3|45351.5|45331.5|5
1645421630000|2022-02-21 05:33:50|45356.3|45336.3|45358.8|45338.8|45361.2|45341.2|45353.8|45333.8|2
1645421640000|2022-02-21 05:34:00|45361.2|45341.2|45353.7|45333.7|45364|45344|45353.7|45333.7|16
1645421650000|2022-02-21 05:34:10|45346.3|45326.3|45343.8|45323.8|45346.3|45326.3|45339|45319|14
1645421660000|2022-02-21 05:34:20|45344.2|45324.2|45348.8|45328.8|45349|45329|45344|45324|8
1645421670000|2022-02-21 05:34:30|45349|45329|45336.5|45316.5|45349|45329|45336.5|45316.5|3
1645421680000|2022-02-21 05:34:40|45334|45314|45341.3|45321.3|45341.5|45321.5|45334|45314|3
1645421690000|2022-02-21 05:34:50|45341.5|45321.5|45336.5|45316.5|45341.5|45321.5|45336.5|45316.5|5
1645421700000|2022-02-21 05:35:00|45334.2|45314.2|45341.2|45321.2|45341.3|45321.3|45334.2|45314.2|5
1645421710000|2022-02-21 05:35:10|45341.3|45321.3|45341.3|45321.3|45343.7|45323.7|45336.5|45316.5|3
1645421720000|2022-02-21 05:35:20|45343.7|45323.7|45344|45324|45346.5|45326.5|45341.3|45321.3|6
1645421730000|2022-02-21 05:35:30|45343.8|45323.8|45356.2|45336.2|45356.2|45336.2|45343.8|45323.8|9
1645421740000|2022-02-21 05:35:40|45351.3|45331.3|45339.2|45319.2|45351.5|45331.5|45339.2|45319.2|5
1645421750000|2022-02-21 05:35:50|45341.5|45321.5|45341.5|45321.5|45346.3|45326.3|45339.2|45319.2|3
1645421760000|2022-02-21 05:36:00|45343.8|45323.8|45341.5|45321.5|45346.3|45326.3|45341.5|45321.5|2
1645421770000|2022-02-21 05:36:10|45343.8|45323.8|45351.2|45331.2|45351.2|45331.2|45341.5|45321.5|2
1645421780000|2022-02-21 05:36:20|45346.3|45326.3|45348.8|45328.8|45348.8|45328.8|45344|45324|1
1645421790000|2022-02-21 05:36:30|45346.5|45326.5|45351.5|45331.5|45356.3|45336.3|45346.5|45326.5|3
1645421800000|2022-02-21 05:36:40|45351.3|45331.3|45341.7|45321.7|45351.3|45331.3|45341.7|45321.7|2
1645421810000|2022-02-21 05:36:50|45344|45324|45346.5|45326.5|45346.5|45326.5|45344|45324|1
1645421820000|2022-02-21 05:37:00|45346.3|45326.3|45351.3|45331.3|45351.3|45331.3|45344|45324|1
1645421830000|2022-02-21 05:37:10|45351.2|45331.2|45351.5|45331.5|45351.5|45331.5|45348.8|45328.8|2
1645421840000|2022-02-21 05:37:20|45351.3|45331.3|45344.2|45324.2|45351.3|45331.3|45344.2|45324.2|0
1645421850000|2022-02-21 05:37:30|45343.8|45323.8|45336.5|45316.5|45343.8|45323.8|45336.3|45316.3|4
1645421860000|2022-02-21 05:37:40|45336.3|45316.3|45336.3|45316.3|45336.3|45316.3|45333.8|45313.8|0
1645421870000|2022-02-21 05:37:50|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45334|45314|1
1645421880000|2022-02-21 05:38:00|45336.3|45316.3|45341.3|45321.3|45341.3|45321.3|45331.5|45311.5|2
1645421890000|2022-02-21 05:38:10|45346.3|45326.3|45351.3|45331.3|45351.3|45331.3|45346.3|45326.3|1
1645421900000|2022-02-21 05:38:20|45348.8|45328.8|45351.5|45331.5|45351.5|45331.5|45346.5|45326.5|1
1645421910000|2022-02-21 05:38:30|45351.3|45331.3|45351.5|45331.5|45351.5|45331.5|45351.3|45331.3|0
1645421920000|2022-02-21 05:38:40|45351.3|45331.3|45351.3|45331.3|45351.5|45331.5|45346.5|45326.5|2
1645421930000|2022-02-21 05:38:50|45349|45329|45349|45329|45349|45329|45348.8|45328.8|0
1645421940000|2022-02-21 05:39:00|45346.7|45326.7|45351.3|45331.3|45351.5|45331.5|45346.7|45326.7|0
1645421950000|2022-02-21 05:39:10|45351.5|45331.5|45351.3|45331.3|45351.5|45331.5|45351.3|45331.3|0
1645421960000|2022-02-21 05:39:20|45351.5|45331.5|45351.5|45331.5|45354|45334|45351.5|45331.5|2
1645421970000|2022-02-21 05:39:30|45351.3|45331.3|45346.5|45326.5|45351.5|45331.5|45346.5|45326.5|1
1645421980000|2022-02-21 05:39:40|45346.7|45326.7|45346.5|45326.5|45351.5|45331.5|45346.5|45326.5|1
1645421990000|2022-02-21 05:39:50|45348.8|45328.8|45351.3|45331.3|45351.5|45331.5|45346.5|45326.5|0
1645422000000|2022-02-21 05:40:00|45351.2|45331.2|45351.3|45331.3|45351.3|45331.3|45346.5|45326.5|2
1645422010000|2022-02-21 05:40:10|45348.8|45328.8|45346.5|45326.5|45351.2|45331.2|45346.5|45326.5|1
1645422020000|2022-02-21 05:40:20|45348.8|45328.8|45348.8|45328.8|45351.3|45331.3|45346.5|45326.5|0
1645422030000|2022-02-21 05:40:30|45346.5|45326.5|45351.5|45331.5|45351.5|45331.5|45346.5|45326.5|0
1645422040000|2022-02-21 05:40:40|45354|45334|45341.8|45321.8|45354|45334|45341.8|45321.8|4
1645422050000|2022-02-21 05:40:50|45341.7|45321.7|45346.5|45326.5|45348.8|45328.8|45341.7|45321.7|6
1645422060000|2022-02-21 05:41:00|45346.3|45326.3|45331.3|45311.3|45346.3|45326.3|45326.7|45306.7|1
1645422070000|2022-02-21 05:41:10|45326.7|45306.7|45331.3|45311.3|45331.3|45311.3|45326.7|45306.7|5
1645422080000|2022-02-21 05:41:20|45329|45309|45333.7|45313.7|45333.7|45313.7|45329|45309|1
1645422090000|2022-02-21 05:41:30|45333.8|45313.8|45334|45314|45336.3|45316.3|45331.3|45311.3|2
1645422100000|2022-02-21 05:41:40|45333.8|45313.8|45331.3|45311.3|45334|45314|45331.3|45311.3|3
1645422110000|2022-02-21 05:41:50|45326.5|45306.5|45326.5|45306.5|45331.5|45311.5|45326.5|45306.5|0
1645422130000|2022-02-21 05:42:10|45329|45309|45326.5|45306.5|45331.5|45311.5|45326.5|45306.5|2
1645422140000|2022-02-21 05:42:20|45326.7|45306.7|45331.5|45311.5|45331.5|45311.5|45326.7|45306.7|0
1645422150000|2022-02-21 05:42:30|45329.2|45309.2|45333.8|45313.8|45334|45314|45329|45309|9
1645422160000|2022-02-21 05:42:40|45331.5|45311.5|45331.5|45311.5|45333.8|45313.8|45331.5|45311.5|0
1645422170000|2022-02-21 05:42:50|45331.3|45311.3|45329|45309|45331.3|45311.3|45329|45309|0
1645422180000|2022-02-21 05:43:00|45331.5|45311.5|45326.7|45306.7|45331.5|45311.5|45326.7|45306.7|6
1645422190000|2022-02-21 05:43:10|45321.5|45301.5|45313.8|45293.8|45321.5|45301.5|45311.3|45291.3|11
1645422200000|2022-02-21 05:43:20|45316.2|45296.2|45316.2|45296.2|45316.2|45296.2|45313.7|45293.7|1
1645422210000|2022-02-21 05:43:30|45316.3|45296.3|45313.7|45293.7|45318.7|45298.7|45313.7|45293.7|4
1645422220000|2022-02-21 05:43:40|45313.5|45293.5|45313.5|45293.5|45313.5|45293.5|45313.5|45293.5|0
1645422230000|2022-02-21 05:43:50|45313.7|45293.7|45308.8|45288.8|45313.7|45293.7|45308.8|45288.8|2
1645422240000|2022-02-21 05:44:00|45306.5|45286.5|45311.3|45291.3|45311.3|45291.3|45306.5|45286.5|1
1645422250000|2022-02-21 05:44:10|45306.5|45286.5|45313.8|45293.8|45316.2|45296.2|45306.3|45286.3|9
1645422260000|2022-02-21 05:44:20|45313.7|45293.7|45311.5|45291.5|45313.7|45293.7|45311.3|45291.3|2
1645422270000|2022-02-21 05:44:30|45311.3|45291.3|45311.3|45291.3|45311.3|45291.3|45311.3|45291.3|1
1645422280000|2022-02-21 05:44:40|45311.2|45291.2|45306.2|45286.2|45311.2|45291.2|45306.2|45286.2|13
1645422290000|2022-02-21 05:44:50|45308.7|45288.7|45308.7|45288.7|45308.7|45288.7|45306.3|45286.3|7
1645422300000|2022-02-21 05:45:00|45308.8|45288.8|45308.8|45288.8|45308.8|45288.8|45304|45284|4
1645422310000|2022-02-21 05:45:10|45306.5|45286.5|45303.8|45283.8|45306.5|45286.5|45301.5|45281.5|4
1645422320000|2022-02-21 05:45:20|45301.3|45281.3|45281.3|45261.3|45301.3|45281.3|45276.5|45256.5|24
1645422330000|2022-02-21 05:45:30|45279|45259|45276.2|45256.2|45279|45259|45274|45254|5
1645422340000|2022-02-21 05:45:40|45276.3|45256.3|45281.4|45261.4|45281.4|45261.4|45276.2|45256.2|4
1645422350000|2022-02-21 05:45:50|45283.7|45263.7|45278.7|45258.7|45283.7|45263.7|45278.7|45258.7|1
1645422360000|2022-02-21 05:46:00|45278.5|45258.5|45258.9|45238.9|45278.5|45258.5|45256.5|45236.5|12
1645422370000|2022-02-21 05:46:10|45256.2|45236.2|45243.7|45223.7|45256.2|45236.2|45243.7|45223.7|14
1645422380000|2022-02-21 05:46:20|45241.2|45221.2|45241.2|45221.2|45243.7|45223.7|45233.9|45213.9|10
1645422390000|2022-02-21 05:46:30|45241.4|45221.4|45241.4|45221.4|45251.2|45231.2|45241.2|45221.2|7
1645422400000|2022-02-21 05:46:40|45236.5|45216.5|45238.9|45218.9|45238.9|45218.9|45236.4|45216.4|7
1645422410000|2022-02-21 05:46:50|45236.4|45216.4|45236.2|45216.2|45236.4|45216.4|45233.9|45213.9|4
1645422420000|2022-02-21 05:47:00|45233.9|45213.9|45236.2|45216.2|45236.2|45216.2|45231.2|45211.2|9
1645422430000|2022-02-21 05:47:10|45238.7|45218.7|45236.4|45216.4|45241.4|45221.4|45236.4|45216.4|9
1645422440000|2022-02-21 05:47:20|45228.7|45208.7|45223.7|45203.7|45228.7|45208.7|45221.2|45201.2|17
1645422450000|2022-02-21 05:47:30|45221.4|45201.4|45226.2|45206.2|45228.7|45208.7|45221.4|45201.4|4
1645422460000|2022-02-21 05:47:40|45223.9|45203.9|45226.2|45206.2|45228.7|45208.7|45221.4|45201.4|2
1645422470000|2022-02-21 05:47:50|45226.4|45206.4|45226.4|45206.4|45231|45211|45226.2|45206.2|4
1645422480000|2022-02-21 05:48:00|45228.7|45208.7|45216.2|45196.2|45231.2|45211.2|45213.7|45193.7|9
1645422490000|2022-02-21 05:48:10|45211.4|45191.4|45215.9|45195.9|45218.5|45198.5|45211.4|45191.4|18
1645422500000|2022-02-21 05:48:20|45216.2|45196.2|45221|45201|45221|45201|45216|45196|9
1645422510000|2022-02-21 05:48:30|45221.2|45201.2|45231.2|45211.2|45235.9|45215.9|45221.2|45201.2|2
1645422520000|2022-02-21 05:48:40|45230.9|45210.9|45235.9|45215.9|45238.2|45218.2|45223.9|45203.9|5
1645422530000|2022-02-21 05:48:50|45236|45216|45233.7|45213.7|45238.5|45218.5|45233.7|45213.7|3
1645422540000|2022-02-21 05:49:00|45238.4|45218.4|45240.7|45220.7|45240.7|45220.7|45235.9|45215.9|6
1645422550000|2022-02-21 05:49:10|45238.4|45218.4|45246|45226|45248.4|45228.4|45236.2|45216.2|2
1645422560000|2022-02-21 05:49:20|45243.5|45223.5|45246|45226|45248.4|45228.4|45241.2|45221.2|8
1645422570000|2022-02-21 05:49:30|45245.9|45225.9|45235.9|45215.9|45245.9|45225.9|45231|45211|10
1645422580000|2022-02-21 05:49:40|45233.5|45213.5|45255.9|45235.9|45255.9|45235.9|45233.5|45213.5|5
1645422590000|2022-02-21 05:49:50|45255.7|45235.7|45251|45231|45255.9|45235.9|45251|45231|5
1645422600000|2022-02-21 05:50:00|45248.5|45228.5|45250.9|45230.9|45253.4|45233.4|45248.5|45228.5|3
1645422610000|2022-02-21 05:50:10|45251|45231|45251|45231|45251|45231|45251|45231|1
1645422630000|2022-02-21 05:50:30|45251.2|45231.2|45253.5|45233.5|45255.7|45235.7|45248.7|45228.7|4
1645422640000|2022-02-21 05:50:40|45253.7|45233.7|45255.9|45235.9|45255.9|45235.9|45253.5|45233.5|0
1645422650000|2022-02-21 05:50:50|45253.5|45233.5|45253.5|45233.5|45256|45236|45251|45231|4
1645422660000|2022-02-21 05:51:00|45253.4|45233.4|45251|45231|45255.9|45235.9|45251|45231|1
1645422670000|2022-02-21 05:51:10|45253.4|45233.4|45256|45236|45256|45236|45251|45231|1
1645422680000|2022-02-21 05:51:20|45253.5|45233.5|45255.9|45235.9|45256|45236|45253.5|45233.5|2
1645422690000|2022-02-21 05:51:30|45253.5|45233.5|45256|45236|45256|45236|45253.5|45233.5|0
1645422700000|2022-02-21 05:51:40|45253.7|45233.7|45253.5|45233.5|45256|45236|45253.5|45233.5|0
1645422710000|2022-02-21 05:51:50|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1645422720000|2022-02-21 05:52:00|45256|45236|45258.4|45238.4|45258.4|45238.4|45255.9|45235.9|1
1645422730000|2022-02-21 05:52:10|45255.9|45235.9|45258.4|45238.4|45258.4|45238.4|45255.9|45235.9|0
1645422740000|2022-02-21 05:52:20|45260.9|45240.9|45263.5|45243.5|45263.5|45243.5|45260.9|45240.9|2
1645422750000|2022-02-21 05:52:30|45265.9|45245.9|45265.9|45245.9|45266|45246|45261|45241|2
1645422760000|2022-02-21 05:52:40|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|45263.4|45243.4|0
1645422770000|2022-02-21 05:52:50|45261|45241|45261|45241|45261.2|45241.2|45256.2|45236.2|5
1645422780000|2022-02-21 05:53:00|45256|45236|45256|45236|45256|45236|45256|45236|1
1645422790000|2022-02-21 05:53:10|45255.9|45235.9|45258.4|45238.4|45258.4|45238.4|45255.9|45235.9|0
1645422800000|2022-02-21 05:53:20|45260.7|45240.7|45260.9|45240.9|45260.9|45240.9|45256|45236|0
1645422810000|2022-02-21 05:53:30|45263.4|45243.4|45270.7|45250.7|45270.7|45250.7|45263.4|45243.4|4
1645422820000|2022-02-21 05:53:40|45268.4|45248.4|45265.9|45245.9|45270.7|45250.7|45265.9|45245.9|1
1645422830000|2022-02-21 05:53:50|45265.7|45245.7|45265.9|45245.9|45265.9|45245.9|45261|45241|0
1645422840000|2022-02-21 05:54:00|45263.5|45243.5|45268.2|45248.2|45268.2|45248.2|45263.5|45243.5|0
1645422850000|2022-02-21 05:54:10|45265.9|45245.9|45265.9|45245.9|45268.2|45248.2|45265.9|45245.9|0
1645422860000|2022-02-21 05:54:20|45268.2|45248.2|45268.4|45248.4|45270.7|45250.7|45266|45246|7
1645422870000|2022-02-21 05:54:30|45268.5|45248.5|45271|45251|45273.4|45253.4|45265.9|45245.9|8
1645422880000|2022-02-21 05:54:40|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|45268.5|45248.5|1
1645422890000|2022-02-21 05:54:50|45268.5|45248.5|45270.9|45250.9|45273.4|45253.4|45268.5|45248.5|1
1645422900000|2022-02-21 05:55:00|45268.4|45248.4|45263.7|45243.7|45270.9|45250.9|45263.7|45243.7|1
1645422910000|2022-02-21 05:55:10|45266|45246|45266|45246|45266|45246|45266|45246|0
1645422920000|2022-02-21 05:55:20|45263.5|45243.5|45266|45246|45268.2|45248.2|45261|45241|2
1645422930000|2022-02-21 05:55:30|45263.5|45243.5|45265.9|45245.9|45265.9|45245.9|45263.5|45243.5|2
1645422940000|2022-02-21 05:55:40|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45261|45241|0
1645422950000|2022-02-21 05:55:50|45263.4|45243.4|45258.7|45238.7|45263.4|45243.4|45258.7|45238.7|0
1645422960000|2022-02-21 05:56:00|45261|45241|45261|45241|45261|45241|45261|45241|0
1645422970000|2022-02-21 05:56:10|45260.9|45240.9|45258.5|45238.5|45260.9|45240.9|45258.5|45238.5|1
1645422980000|2022-02-21 05:56:20|45260.9|45240.9|45258.5|45238.5|45260.9|45240.9|45258.5|45238.5|1
1645422990000|2022-02-21 05:56:30|45260.9|45240.9|45258.4|45238.4|45260.9|45240.9|45258.4|45238.4|1
1645423000000|2022-02-21 05:56:40|45258.2|45238.2|45255.9|45235.9|45258.4|45238.4|45255.9|45235.9|2
1645423010000|2022-02-21 05:56:50|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|45253.5|45233.5|0
1645423020000|2022-02-21 05:57:00|45255.9|45235.9|45258.4|45238.4|45258.4|45238.4|45253.4|45233.4|1
1645423030000|2022-02-21 05:57:10|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|2
1645423040000|2022-02-21 05:57:20|45253.5|45233.5|45256|45236|45258.4|45238.4|45253.5|45233.5|1
1645423050000|2022-02-21 05:57:30|45258.4|45238.4|45260.7|45240.7|45260.7|45240.7|45258.4|45238.4|0
1645423060000|2022-02-21 05:57:40|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|45260.9|45240.9|0
1645423070000|2022-02-21 05:57:50|45258.5|45238.5|45260.9|45240.9|45260.9|45240.9|45256|45236|3
1645423080000|2022-02-21 05:58:00|45258.5|45238.5|45256.2|45236.2|45260.9|45240.9|45256.2|45236.2|0
1645423090000|2022-02-21 05:58:10|45260.9|45240.9|45258.4|45238.4|45260.9|45240.9|45256|45236|4
1645423100000|2022-02-21 05:58:20|45256|45236|45253.5|45233.5|45258.4|45238.4|45253.5|45233.5|9
1645423110000|2022-02-21 05:58:30|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|0
1645423130000|2022-02-21 05:58:50|45256|45236|45256|45236|45258.4|45238.4|45256|45236|1
1645423140000|2022-02-21 05:59:00|45255.9|45235.9|45253.5|45233.5|45255.9|45235.9|45253.5|45233.5|1
1645423150000|2022-02-21 05:59:10|45255.9|45235.9|45255.9|45235.9|45255.9|45235.9|45253.4|45233.4|11
1645423160000|2022-02-21 05:59:20|45253.5|45233.5|45253.5|45233.5|45258.4|45238.4|45253.5|45233.5|1
1645423170000|2022-02-21 05:59:30|45253.4|45233.4|45251|45231|45255.9|45235.9|45251|45231|5
1645423180000|2022-02-21 05:59:40|45253.5|45233.5|45251|45231|45253.5|45233.5|45251|45231|0
1645423190000|2022-02-21 05:59:50|45248.7|45228.7|45248.7|45228.7|45251|45231|45248.7|45228.7|2
1645423200000|2022-02-21 06:00:00|45251|45231|45238.4|45218.4|45251|45231|45230.9|45210.9|19
1645423210000|2022-02-21 06:00:10|45238.5|45218.5|45238.4|45218.4|45240.9|45220.9|45238.4|45218.4|2
1645423220000|2022-02-21 06:00:20|45241|45221|45248.9|45228.9|45248.9|45228.9|45241|45221|7
1645423230000|2022-02-21 06:00:30|45251.5|45231.5|45248.7|45228.7|45253.7|45233.7|45248.7|45228.7|7
1645423240000|2022-02-21 06:00:40|45246.4|45226.4|45248.9|45228.9|45251.2|45231.2|45246.4|45226.4|10
1645423250000|2022-02-21 06:00:50|45249|45229|45248.9|45228.9|45251.4|45231.4|45248.7|45228.7|4
1645423260000|2022-02-21 06:01:00|45246.4|45226.4|45248.7|45228.7|45249|45229|45246.4|45226.4|2
1645423270000|2022-02-21 06:01:10|45246.4|45226.4|45248.9|45228.9|45248.9|45228.9|45246.4|45226.4|1
1645423290000|2022-02-21 06:01:30|45249|45229|45248.9|45228.9|45249|45229|45248.7|45228.7|1
1645423300000|2022-02-21 06:01:40|45246.5|45226.5|45239|45219|45246.5|45226.5|45239|45219|10
1645423310000|2022-02-21 06:01:50|45241.4|45221.4|45241.4|45221.4|45241.4|45221.4|45241.4|45221.4|4
1645423320000|2022-02-21 06:02:00|45238.9|45218.9|45223.9|45203.9|45239|45219|45221.5|45201.5|7
1645423330000|2022-02-21 06:02:10|45221.5|45201.5|45223.9|45203.9|45226.2|45206.2|45221.5|45201.5|2
1645423340000|2022-02-21 06:02:20|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|45226.2|45206.2|2
1645423350000|2022-02-21 06:02:30|45221.5|45201.5|45226.2|45206.2|45226.4|45206.4|45221.4|45201.4|6
1645423360000|2022-02-21 06:02:40|45223.9|45203.9|45226.2|45206.2|45226.2|45206.2|45223.9|45203.9|0
1645423370000|2022-02-21 06:02:50|45223.9|45203.9|45226.2|45206.2|45226.4|45206.4|45223.9|45203.9|0
1645423380000|2022-02-21 06:03:00|45228.7|45208.7|45243.7|45223.7|45243.7|45223.7|45228.7|45208.7|11
1645423390000|2022-02-21 06:03:10|45241.4|45221.4|45238.9|45218.9|45241.4|45221.4|45236.4|45216.4|2
1645423400000|2022-02-21 06:03:20|45236.5|45216.5|45243.5|45223.5|45243.5|45223.5|45236.5|45216.5|0
1645423410000|2022-02-21 06:03:30|45245.9|45225.9|45243.7|45223.7|45246|45226|45241.4|45221.4|0
1645423420000|2022-02-21 06:03:40|45241.4|45221.4|45241.4|45221.4|45241.4|45221.4|45239|45219|1
1645423430000|2022-02-21 06:03:50|45239|45219|45241.4|45221.4|45241.4|45221.4|45239|45219|0
1645423440000|2022-02-21 06:04:00|45239|45219|45243.9|45223.9|45243.9|45223.9|45236.5|45216.5|3
1645423450000|2022-02-21 06:04:10|45246.2|45226.2|45246.2|45226.2|45248.7|45228.7|45246.2|45226.2|2
1645423460000|2022-02-21 06:04:20|45246.4|45226.4|45251.5|45231.5|45251.5|45231.5|45246.4|45226.4|6
1645423470000|2022-02-21 06:04:30|45251.4|45231.4|45251.5|45231.5|45251.7|45231.7|45251.4|45231.4|3
1645423480000|2022-02-21 06:04:40|45251.7|45231.7|45256.2|45236.2|45261|45241|45251.7|45231.7|2
1645423490000|2022-02-21 06:04:50|45256.4|45236.4|45263.7|45243.7|45263.7|45243.7|45256.4|45236.4|2
1645423500000|2022-02-21 06:05:00|45261.4|45241.4|45266.2|45246.2|45266.2|45246.2|45261.4|45241.4|3
1645423520000|2022-02-21 06:05:20|45266.4|45246.4|45266.2|45246.2|45266.4|45246.4|45266.2|45246.2|0
1645423530000|2022-02-21 06:05:30|45266|45246|45261.4|45241.4|45266|45246|45261.4|45241.4|2
1645423540000|2022-02-21 06:05:40|45263.5|45243.5|45266.4|45246.4|45266.4|45246.4|45261.2|45241.2|5
1645423550000|2022-02-21 06:05:50|45269|45249|45271.2|45251.2|45273.7|45253.7|45268.9|45248.9|2
1645423560000|2022-02-21 06:06:00|45268.7|45248.7|45268.7|45248.7|45268.7|45248.7|45268.7|45248.7|0
1645423570000|2022-02-21 06:06:10|45263.7|45243.7|45263.7|45243.7|45263.7|45243.7|45263.7|45243.7|2
1645423580000|2022-02-21 06:06:20|45266|45246|45266|45246|45266|45246|45266|45246|1
1645423590000|2022-02-21 06:06:30|45263.7|45243.7|45266.2|45246.2|45266.2|45246.2|45263.7|45243.7|1
1645423600000|2022-02-21 06:06:40|45268.5|45248.5|45268.7|45248.7|45268.7|45248.7|45266.2|45246.2|1
1645423610000|2022-02-21 06:06:50|45271|45251|45266.4|45246.4|45271.4|45251.4|45266.4|45246.4|0
1645423620000|2022-02-21 06:07:00|45268.7|45248.7|45266.2|45246.2|45268.7|45248.7|45266.2|45246.2|1
1645423630000|2022-02-21 06:07:10|45266.5|45246.5|45271.4|45251.4|45271.4|45251.4|45266.2|45246.2|4
1645423640000|2022-02-21 06:07:20|45273.7|45253.7|45271.4|45251.4|45273.7|45253.7|45271.4|45251.4|0
1645423650000|2022-02-21 06:07:30|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|45271.2|45251.2|0
1645423660000|2022-02-21 06:07:40|45271.4|45251.4|45273.7|45253.7|45273.7|45253.7|45271.4|45251.4|0
1645423670000|2022-02-21 06:07:50|45278.9|45258.9|45281.2|45261.2|45281.2|45261.2|45276.4|45256.4|6
1645423680000|2022-02-21 06:08:00|45278.7|45258.7|45276.2|45256.2|45278.7|45258.7|45273.7|45253.7|1
1645423690000|2022-02-21 06:08:10|45276|45256|45276.2|45256.2|45276.2|45256.2|45273.7|45253.7|1
1645423700000|2022-02-21 06:08:20|45273.7|45253.7|45276.4|45256.4|45276.4|45256.4|45273.7|45253.7|3
1645423710000|2022-02-21 06:08:30|45278.7|45258.7|45278.7|45258.7|45278.7|45258.7|45276.4|45256.4|1
1645423720000|2022-02-21 06:08:40|45276.4|45256.4|45276.2|45256.2|45276.4|45256.4|45273.7|45253.7|1
1645423730000|2022-02-21 06:08:50|45276.4|45256.4|45278.7|45258.7|45278.7|45258.7|45276.4|45256.4|0
1645423740000|2022-02-21 06:09:00|45278.9|45258.9|45283.5|45263.5|45283.5|45263.5|45278.9|45258.9|6
1645423750000|2022-02-21 06:09:10|45281.2|45261.2|45283.5|45263.5|45285.9|45265.9|45281|45261|3
1645423760000|2022-02-21 06:09:20|45281.2|45261.2|45286|45266|45286|45266|45281|45261|0
1645423770000|2022-02-21 06:09:30|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45281|45261|2
1645423780000|2022-02-21 06:09:40|45285.9|45265.9|45283.7|45263.7|45285.9|45265.9|45283.5|45263.5|0
1645423790000|2022-02-21 06:09:50|45286|45266|45285.9|45265.9|45286|45266|45283.5|45263.5|0
1645423800000|2022-02-21 06:10:00|45283.5|45263.5|45278.5|45258.5|45285.9|45265.9|45278.5|45258.5|6
1645423810000|2022-02-21 06:10:10|45276.2|45256.2|45271.2|45251.2|45278.5|45258.5|45268.7|45248.7|7
1645423820000|2022-02-21 06:10:20|45271|45251|45266.2|45246.2|45271|45251|45266.2|45246.2|1
1645423830000|2022-02-21 06:10:30|45268.5|45248.5|45271|45251|45273.5|45253.5|45266.2|45246.2|1
1645423840000|2022-02-21 06:10:40|45270.9|45250.9|45271|45251|45273.5|45253.5|45270.9|45250.9|5
1645423850000|2022-02-21 06:10:50|45268.7|45248.7|45276|45256|45276|45256|45268.7|45248.7|2
1645423860000|2022-02-21 06:11:00|45275.9|45255.9|45275.9|45255.9|45276.2|45256.2|45273.5|45253.5|1
1645423870000|2022-02-21 06:11:10|45271.2|45251.2|45288.9|45268.9|45288.9|45268.9|45271.2|45251.2|5
1645423880000|2022-02-21 06:11:20|45291.2|45271.2|45291.2|45271.2|45291.2|45271.2|45288.7|45268.7|1
1645423890000|2022-02-21 06:11:30|45286.2|45266.2|45283.5|45263.5|45286.2|45266.2|45281|45261|7
1645423900000|2022-02-21 06:11:40|45285.9|45265.9|45281|45261|45286|45266|45281|45261|0
1645423910000|2022-02-21 06:11:50|45283.4|45263.4|45283.4|45263.4|45283.4|45263.4|45283.4|45263.4|0
1645423920000|2022-02-21 06:12:00|45283.5|45263.5|45278.7|45258.7|45285.9|45265.9|45278.7|45258.7|3
1645423930000|2022-02-21 06:12:10|45281|45261|45281|45261|45281|45261|45276.2|45256.2|2
1645423940000|2022-02-21 06:12:20|45280.9|45260.9|45283.4|45263.4|45283.4|45263.4|45280.9|45260.9|1
1645423950000|2022-02-21 06:12:30|45285.7|45265.7|45288.4|45268.4|45288.4|45268.4|45285.7|45265.7|4
1645423960000|2022-02-21 06:12:40|45291|45271|45295.9|45275.9|45295.9|45275.9|45291|45271|7
1645423970000|2022-02-21 06:12:50|45293.4|45273.4|45296.2|45276.2|45298.4|45278.4|45291|45271|7
1645423980000|2022-02-21 06:13:00|45300.9|45280.9|45295.9|45275.9|45300.9|45280.9|45295.9|45275.9|3
1645423990000|2022-02-21 06:13:10|45293.5|45273.5|45291|45271|45296|45276|45288.4|45268.4|5
1645424000000|2022-02-21 06:13:20|45290.9|45270.9|45288.5|45268.5|45291|45271|45288.4|45268.4|0
1645424010000|2022-02-21 06:13:30|45291|45271|45300.9|45280.9|45300.9|45280.9|45291|45271|10
1645424020000|2022-02-21 06:13:40|45298.5|45278.5|45301|45281|45303.4|45283.4|45296|45276|3
1645424030000|2022-02-21 06:13:50|||||||||1
1645424040000|2022-02-21 06:14:00|45305.9|45285.9|45298.5|45278.5|45305.9|45285.9|45298.4|45278.4|7
1645424050000|2022-02-21 06:14:10|45301|45281|45298.4|45278.4|45301|45281|45295.9|45275.9|0
1645424060000|2022-02-21 06:14:20|45296|45276|45298.5|45278.5|45300.9|45280.9|45295.9|45275.9|3
1645424070000|2022-02-21 06:14:30|45298.7|45278.7|45300.9|45280.9|45301|45281|45296|45276|2
1645424080000|2022-02-21 06:14:40|45296.2|45276.2|45296|45276|45296.2|45276.2|45295.9|45275.9|0
1645424090000|2022-02-21 06:14:50|45295.9|45275.9|45293.4|45273.4|45295.9|45275.9|45293.4|45273.4|1
1645424100000|2022-02-21 06:15:00|45293.5|45273.5|45295.9|45275.9|45296|45276|45293.5|45273.5|1
1645424110000|2022-02-21 06:15:10|45298.4|45278.4|45298.4|45278.4|45298.4|45278.4|45295.9|45275.9|4
1645424120000|2022-02-21 06:15:20|45298.5|45278.5|45298.4|45278.4|45300.9|45280.9|45296|45276|2
1645424130000|2022-02-21 06:15:30|45296|45276|45300.9|45280.9|45300.9|45280.9|45295.9|45275.9|2
1645424140000|2022-02-21 06:15:40|45306|45286|45305.9|45285.9|45306.2|45286.2|45301.2|45281.2|4
1645424150000|2022-02-21 06:15:50|45303.5|45283.5|45308.5|45288.5|45308.5|45288.5|45301.2|45281.2|8
1645424160000|2022-02-21 06:16:00|45308.4|45288.4|45306|45286|45313.4|45293.4|45306|45286|6
1645424170000|2022-02-21 06:16:10|45308.4|45288.4|45308.4|45288.4|45311|45291|45308.4|45288.4|1
1645424180000|2022-02-21 06:16:20|45308.2|45288.2|45305.9|45285.9|45308.4|45288.4|45305.9|45285.9|3
1645424190000|2022-02-21 06:16:30|45303.4|45283.4|45315.9|45295.9|45315.9|45295.9|45301|45281|5
1645424200000|2022-02-21 06:16:40|45316|45296|45316|45296|45316|45296|45313.7|45293.7|1
1645424210000|2022-02-21 06:16:50|45311.4|45291.4|45313.5|45293.5|45313.5|45293.5|45311|45291|2
1645424220000|2022-02-21 06:17:00|45311.2|45291.2|45310.9|45290.9|45311.2|45291.2|45306.4|45286.4|0
1645424230000|2022-02-21 06:17:10|45311|45291|45313.5|45293.5|45313.5|45293.5|45311|45291|0
1645424240000|2022-02-21 06:17:20|45311.2|45291.2|45316|45296|45318.5|45298.5|45311.2|45291.2|4
1645424250000|2022-02-21 06:17:30|45318.4|45298.4|45316|45296|45318.4|45298.4|45316|45296|0
1645424260000|2022-02-21 06:17:40|45318.4|45298.4|45321|45301|45323.5|45303.5|45316|45296|2
1645424270000|2022-02-21 06:17:50|45323.5|45303.5|45323.5|45303.5|45325.9|45305.9|45321.2|45301.2|0
1645424280000|2022-02-21 06:18:00|45325.9|45305.9|45323.4|45303.4|45326|45306|45323.4|45303.4|0
1645424290000|2022-02-21 06:18:10|45323.5|45303.5|45325.9|45305.9|45325.9|45305.9|45321.2|45301.2|1
1645424300000|2022-02-21 06:18:20|45323.5|45303.5|45328.5|45308.5|45328.5|45308.5|45323.5|45303.5|2
1645424310000|2022-02-21 06:18:30|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|1
1645424320000|2022-02-21 06:18:40|45328.5|45308.5|45328.4|45308.4|45330.9|45310.9|45328.4|45308.4|3
1645424330000|2022-02-21 06:18:50|45328.5|45308.5|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|2
1645424340000|2022-02-21 06:19:00|45331|45311|45331|45311|45333.4|45313.4|45331|45311|0
1645424350000|2022-02-21 06:19:10|45333.4|45313.4|45328.4|45308.4|45333.4|45313.4|45328.4|45308.4|3
1645424360000|2022-02-21 06:19:20|45326|45306|45326|45306|45326|45306|45323.5|45303.5|0
1645424370000|2022-02-21 06:19:30|45321.4|45301.4|45325.9|45305.9|45326|45306|45321|45301|0
1645424380000|2022-02-21 06:19:40|45325.7|45305.7|45321|45301|45325.7|45305.7|45320.9|45300.9|6
1645424390000|2022-02-21 06:19:50|45323.4|45303.4|45316|45296|45323.5|45303.5|45316|45296|1
1645424400000|2022-02-21 06:20:00|45316.2|45296.2|45321|45301|45321.2|45301.2|45316.2|45296.2|0
1645424410000|2022-02-21 06:20:10|45321.2|45301.2|45326|45306|45326|45306|45321.2|45301.2|0
1645424420000|2022-02-21 06:20:20|45328.4|45308.4|45326|45306|45330.7|45310.7|45325.9|45305.9|0
1645424430000|2022-02-21 06:20:30|45325.9|45305.9|45326|45306|45326.2|45306.2|45323.7|45303.7|1
1645424440000|2022-02-21 06:20:40|45323.7|45303.7|45326|45306|45328.5|45308.5|45323.7|45303.7|1
1645424450000|2022-02-21 06:20:50|45323.5|45303.5|45321.2|45301.2|45323.5|45303.5|45321|45301|1
1645424460000|2022-02-21 06:21:00|45321|45301|45316.2|45296.2|45321|45301|45316.2|45296.2|0
1645424470000|2022-02-21 06:21:10|45316.4|45296.4|45318.5|45298.5|45321|45301|45316.2|45296.2|0
1645424480000|2022-02-21 06:21:20|45316.2|45296.2|45309|45289|45318.5|45298.5|45309|45289|1
1645424490000|2022-02-21 06:21:30|45311.4|45291.4|45311|45291|45311.4|45291.4|45306.4|45286.4|2
1645424500000|2022-02-21 06:21:40|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|45311.2|45291.2|0
1645424510000|2022-02-21 06:21:50|45316|45296|45316.2|45296.2|45316.2|45296.2|45316|45296|2
1645424520000|2022-02-21 06:22:00|45316.4|45296.4|45321.2|45301.2|45321.2|45301.2|45316.4|45296.4|0
1645424530000|2022-02-21 06:22:10|45323.5|45303.5|45321.2|45301.2|45325.9|45305.9|45321.2|45301.2|0
1645424540000|2022-02-21 06:22:20|45321.4|45301.4|45326.4|45306.4|45326.4|45306.4|45321.4|45301.4|6
1645424550000|2022-02-21 06:22:30|45328.9|45308.9|45328.9|45308.9|45331.4|45311.4|45328.7|45308.7|1
1645424560000|2022-02-21 06:22:40|45331.4|45311.4|45328.7|45308.7|45331.4|45311.4|45326.2|45306.2|3
1645424570000|2022-02-21 06:22:50|45326.4|45306.4|45331.2|45311.2|45331.2|45311.2|45326.4|45306.4|0
1645424580000|2022-02-21 06:23:00|45333.6|45313.6|45330.9|45310.9|45333.6|45313.6|45328.6|45308.6|1
1645424590000|2022-02-21 06:23:10|45328.6|45308.6|45331.1|45311.1|45331.1|45311.1|45328.6|45308.6|0
1645424600000|2022-02-21 06:23:20|45328.7|45308.7|45330.9|45310.9|45331.1|45311.1|45326.2|45306.2|2
1645424610000|2022-02-21 06:23:30|45328.6|45308.6|45328.6|45308.6|45331.1|45311.1|45326.1|45306.1|2
1645424620000|2022-02-21 06:23:40|45326.2|45306.2|45321.2|45301.2|45326.2|45306.2|45321.2|45301.2|1
1645424630000|2022-02-21 06:23:50|45321.4|45301.4|45326.1|45306.1|45326.1|45306.1|45321.4|45301.4|8
1645424640000|2022-02-21 06:24:00|45328.4|45308.4|45330.7|45310.7|45330.7|45310.7|45328.4|45308.4|1
1645424650000|2022-02-21 06:24:10|45328.4|45308.4|45323.6|45303.6|45328.6|45308.6|45323.6|45303.6|1
1645424660000|2022-02-21 06:24:20|45323.4|45303.4|45318.7|45298.7|45323.6|45303.6|45318.7|45298.7|0
1645424670000|2022-02-21 06:24:30|45321.1|45301.1|45321.2|45301.2|45321.2|45301.2|45318.7|45298.7|0
1645424680000|2022-02-21 06:24:40|45323.6|45303.6|45318.6|45298.6|45323.6|45303.6|45318.6|45298.6|3
1645424690000|2022-02-21 06:24:50|45320.9|45300.9|45318.4|45298.4|45320.9|45300.9|45318.4|45298.4|0
1645424700000|2022-02-21 06:25:00|45318.6|45298.6|45320.9|45300.9|45320.9|45300.9|45316.2|45296.2|0
1645424710000|2022-02-21 06:25:10|45321.1|45301.1|45323.4|45303.4|45323.4|45303.4|45321.1|45301.1|2
1645424720000|2022-02-21 06:25:20|45321.1|45301.1|45326.2|45306.2|45326.2|45306.2|45321.1|45301.1|4
1645424730000|2022-02-21 06:25:30|45328.7|45308.7|45326.2|45306.2|45331.1|45311.1|45326.2|45306.2|2
1645424740000|2022-02-21 06:25:40|45331.1|45311.1|45333.7|45313.7|45333.7|45313.7|45331.1|45311.1|4
1645424750000|2022-02-21 06:25:50|45333.9|45313.9|45338.7|45318.7|45338.7|45318.7|45333.9|45313.9|8
1645424760000|2022-02-21 06:26:00|45336.4|45316.4|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|3
1645424770000|2022-02-21 06:26:10|45333.9|45313.9|45331.4|45311.4|45333.9|45313.9|45331.4|45311.4|3
1645424780000|2022-02-21 06:26:20|45333.7|45313.7|45336.2|45316.2|45340.9|45320.9|45331.4|45311.4|2
1645424790000|2022-02-21 06:26:30|45336.4|45316.4|45341.2|45321.2|45341.4|45321.4|45336.4|45316.4|0
1645424800000|2022-02-21 06:26:40|45338.7|45318.7|45341.2|45321.2|45341.2|45321.2|45336.4|45316.4|0
1645424810000|2022-02-21 06:26:50|45341.4|45321.4|45338.7|45318.7|45341.4|45321.4|45338.7|45318.7|1
1645424820000|2022-02-21 06:27:00|45338.9|45318.9|45336.4|45316.4|45341.2|45321.2|45336.4|45316.4|0
1645424830000|2022-02-21 06:27:10|45338.7|45318.7|45341.2|45321.2|45341.2|45321.2|45338.7|45318.7|1
1645424840000|2022-02-21 06:27:20|45341.1|45321.1|45336.4|45316.4|45341.1|45321.1|45336.4|45316.4|0
1645424850000|2022-02-21 06:27:30|45338.7|45318.7|45336.4|45316.4|45338.7|45318.7|45336.4|45316.4|0
1645424860000|2022-02-21 06:27:40|45338.7|45318.7|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|3
1645424870000|2022-02-21 06:27:50|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|0
1645424880000|2022-02-21 06:28:00|45335.9|45315.9|45326.2|45306.2|45336.1|45316.1|45326.2|45306.2|6
1645424890000|2022-02-21 06:28:10|45328.6|45308.6|45326.2|45306.2|45328.6|45308.6|45326.2|45306.2|1
1645424900000|2022-02-21 06:28:20|45331.1|45311.1|45326.2|45306.2|45331.1|45311.1|45326.2|45306.2|1
1645424910000|2022-02-21 06:28:30|45328.6|45308.6|45331.1|45311.1|45331.1|45311.1|45326.1|45306.1|2
1645424920000|2022-02-21 06:28:40|45328.7|45308.7|45331.1|45311.1|45331.1|45311.1|45328.7|45308.7|0
1645424930000|2022-02-21 06:28:50|45330.9|45310.9|45328.4|45308.4|45331.1|45311.1|45328.4|45308.4|0
1645424940000|2022-02-21 06:29:00|45326.1|45306.1|45311.2|45291.2|45328.4|45308.4|45311.2|45291.2|8
1645424950000|2022-02-21 06:29:10|45313.6|45293.6|45310.9|45290.9|45313.6|45293.6|45305.9|45285.9|14
1645424960000|2022-02-21 06:29:20|45308.4|45288.4|45306.1|45286.1|45308.4|45288.4|45306.1|45286.1|1
1645424970000|2022-02-21 06:29:30|45303.7|45283.7|45300.9|45280.9|45306.1|45286.1|45296.1|45276.1|4
1645424980000|2022-02-21 06:29:40|45300.7|45280.7|45300.9|45280.9|45300.9|45280.9|45296.1|45276.1|1
1645424990000|2022-02-21 06:29:50|45303.2|45283.2|45300.9|45280.9|45305.6|45285.6|45300.9|45280.9|1
1645425000000|2022-02-21 06:30:00|45298.4|45278.4|45303.6|45283.6|45305.9|45285.9|45298.4|45278.4|3
1645425010000|2022-02-21 06:30:10|45301.1|45281.1|45300.9|45280.9|45303.6|45283.6|45296.1|45276.1|2
1645425020000|2022-02-21 06:30:20|45300.7|45280.7|45306.1|45286.1|45306.1|45286.1|45296.1|45276.1|2
1645425030000|2022-02-21 06:30:30|45305.9|45285.9|45308.4|45288.4|45308.4|45288.4|45305.9|45285.9|2
1645425040000|2022-02-21 06:30:40|45306.1|45286.1|45305.9|45285.9|45310.9|45290.9|45305.9|45285.9|1
1645425050000|2022-02-21 06:30:50|45303.4|45283.4|45308.4|45288.4|45308.4|45288.4|45303.4|45283.4|1
1645425060000|2022-02-21 06:31:00|45308.6|45288.6|45310.9|45290.9|45311.1|45291.1|45308.4|45288.4|3
1645425070000|2022-02-21 06:31:10|45308.4|45288.4|45303.4|45283.4|45308.4|45288.4|45303.4|45283.4|1
1645425080000|2022-02-21 06:31:20|45301.1|45281.1|45298.4|45278.4|45301.1|45281.1|45298.4|45278.4|2
1645425100000|2022-02-21 06:31:40|45298.6|45278.6|45300.9|45280.9|45303.4|45283.4|45298.6|45278.6|0
1645425110000|2022-02-21 06:31:50|||||||||1
1645425120000|2022-02-21 06:32:00|45300.7|45280.7|45300.9|45280.9|45300.9|45280.9|45298.4|45278.4|0
1645425130000|2022-02-21 06:32:10|45301.1|45281.1|45300.9|45280.9|45301.1|45281.1|45298.4|45278.4|1
1645425140000|2022-02-21 06:32:20|45298.6|45278.6|45295.9|45275.9|45298.6|45278.6|45295.9|45275.9|2
1645425150000|2022-02-21 06:32:30|45296.1|45276.1|45295.9|45275.9|45298.4|45278.4|45295.9|45275.9|1
1645425160000|2022-02-21 06:32:40|45298.6|45278.6|45295.9|45275.9|45300.9|45280.9|45295.9|45275.9|1
1645425170000|2022-02-21 06:32:50|45300.9|45280.9|45295.9|45275.9|45301.1|45281.1|45295.9|45275.9|1
1645425180000|2022-02-21 06:33:00|45298.6|45278.6|45306.1|45286.1|45310.9|45290.9|45296.1|45276.1|3
1645425190000|2022-02-21 06:33:10|45310.9|45290.9|45310.9|45290.9|45310.9|45290.9|45310.9|45290.9|2
1645425200000|2022-02-21 06:33:20|45308.6|45288.6|45310.9|45290.9|45310.9|45290.9|45308.6|45288.6|0
1645425210000|2022-02-21 06:33:30|45308.4|45288.4|45306.1|45286.1|45311.1|45291.1|45306.1|45286.1|1
1645425220000|2022-02-21 06:33:40|45303.6|45283.6|45300.9|45280.9|45306.1|45286.1|45300.9|45280.9|0
1645425230000|2022-02-21 06:33:50|45301.1|45281.1|45303.6|45283.6|45303.6|45283.6|45301.1|45281.1|1
1645425240000|2022-02-21 06:34:00|45301.2|45281.2|45305.9|45285.9|45305.9|45285.9|45301.2|45281.2|0
1645425250000|2022-02-21 06:34:10|45308.2|45288.2|45305.9|45285.9|45308.2|45288.2|45305.9|45285.9|0
1645425270000|2022-02-21 06:34:30|45303.6|45283.6|45305.9|45285.9|45305.9|45285.9|45301.1|45281.1|0
1645425280000|2022-02-21 06:34:40|45303.6|45283.6|45306.1|45286.1|45308.4|45288.4|45303.6|45283.6|0
1645425290000|2022-02-21 06:34:50|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|45303.4|45283.4|1
1645425300000|2022-02-21 06:35:00|45301.1|45281.1|45310.9|45290.9|45310.9|45290.9|45301.1|45281.1|2
1645425310000|2022-02-21 06:35:10|45313.6|45293.6|45318.6|45298.6|45318.6|45298.6|45313.6|45293.6|7
1645425320000|2022-02-21 06:35:20|45318.4|45298.4|45320.9|45300.9|45321.1|45301.1|45316.1|45296.1|2
1645425330000|2022-02-21 06:35:30|45318.6|45298.6|45328.6|45308.6|45330.9|45310.9|45316.1|45296.1|3
1645425340000|2022-02-21 06:35:40|45328.4|45308.4|45323.4|45303.4|45330.9|45310.9|45323.4|45303.4|3
1645425350000|2022-02-21 06:35:50|45321.1|45301.1|45320.9|45300.9|45321.1|45301.1|45318.6|45298.6|0
1645425360000|2022-02-21 06:36:00|45318.6|45298.6|45325.9|45305.9|45325.9|45305.9|45318.6|45298.6|2
1645425370000|2022-02-21 06:36:10|45326.1|45306.1|45325.9|45305.9|45326.1|45306.1|45323.6|45303.6|2
1645425380000|2022-02-21 06:36:20|45326.1|45306.1|45331.1|45311.1|45333.4|45313.4|45326.1|45306.1|4
1645425390000|2022-02-21 06:36:30|45333.4|45313.4|45330.9|45310.9|45333.4|45313.4|45328.6|45308.6|1
1645425400000|2022-02-21 06:36:40|45328.6|45308.6|45330.9|45310.9|45331.1|45311.1|45328.6|45308.6|2
1645425410000|2022-02-21 06:36:50|45328.6|45308.6|45328.4|45308.4|45331.1|45311.1|45328.4|45308.4|4
1645425420000|2022-02-21 06:37:00|45326.1|45306.1|45323.4|45303.4|45328.4|45308.4|45320.9|45300.9|4
1645425430000|2022-02-21 06:37:10|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|45326.1|45306.1|1
1645425440000|2022-02-21 06:37:20|45326.2|45306.2|45330.9|45310.9|45331.1|45311.1|45326.2|45306.2|0
1645425460000|2022-02-21 06:37:40|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|2
1645425470000|2022-02-21 06:37:50|45333.2|45313.2|45330.9|45310.9|45333.2|45313.2|45325.9|45305.9|0
1645425480000|2022-02-21 06:38:00|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|2
1645425490000|2022-02-21 06:38:10|45333.4|45313.4|45335.9|45315.9|45335.9|45315.9|45331.2|45311.2|2
1645425500000|2022-02-21 06:38:20|45336.1|45316.1|45343.1|45323.1|45343.1|45323.1|45333.6|45313.6|1
1645425510000|2022-02-21 06:38:30|45340.7|45320.7|45333.7|45313.7|45343.1|45323.1|45333.7|45313.7|2
1645425520000|2022-02-21 06:38:40|45336.1|45316.1|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|1
1645425530000|2022-02-21 06:38:50|45333.7|45313.7|45333.6|45313.6|45336.1|45316.1|45331.2|45311.2|0
1645425540000|2022-02-21 06:39:00|45336.1|45316.1|45335.9|45315.9|45336.1|45316.1|45331.2|45311.2|1
1645425550000|2022-02-21 06:39:10|45336.1|45316.1|45335.9|45315.9|45338.4|45318.4|45333.6|45313.6|2
1645425560000|2022-02-21 06:39:20|45338.4|45318.4|45340.7|45320.7|45340.7|45320.7|45338.4|45318.4|0
1645425580000|2022-02-21 06:39:40|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|45338.4|45318.4|1
1645425590000|2022-02-21 06:39:50|45336.1|45316.1|45336.1|45316.1|45338.4|45318.4|45336.1|45316.1|0
1645425600000|2022-02-21 06:40:00|45338.6|45318.6|45338.6|45318.6|45338.6|45318.6|45336.1|45316.1|1
1645425610000|2022-02-21 06:40:10|45338.7|45318.7|45345.9|45325.9|45345.9|45325.9|45338.7|45318.7|5
1645425620000|2022-02-21 06:40:20|45346.1|45326.1|45346.1|45326.1|45348.4|45328.4|45343.6|45323.6|8
1645425630000|2022-02-21 06:40:30|45343.4|45323.4|45345.9|45325.9|45345.9|45325.9|45338.4|45318.4|10
1645425640000|2022-02-21 06:40:40|45343.4|45323.4|45343.6|45323.6|45345.9|45325.9|45341.1|45321.1|1
1645425650000|2022-02-21 06:40:50|45345.9|45325.9|45346.1|45326.1|45348.4|45328.4|45341.1|45321.1|0
1645425660000|2022-02-21 06:41:00|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|18
1645425670000|2022-02-21 06:41:10|45353.9|45333.9|45356.2|45336.2|45356.2|45336.2|45353.9|45333.9|4
1645425680000|2022-02-21 06:41:20|45353.7|45333.7|45353.9|45333.9|45353.9|45333.9|45353.7|45333.7|0
1645425690000|2022-02-21 06:41:30|45353.7|45333.7|45351.2|45331.2|45356.2|45336.2|45351.2|45331.2|0
1645425700000|2022-02-21 06:41:40|45353.6|45333.6|45346.2|45326.2|45355.9|45335.9|45346.2|45326.2|4
1645425710000|2022-02-21 06:41:50|45348.6|45328.6|45348.6|45328.6|45350.9|45330.9|45346.1|45326.1|4
1645425720000|2022-02-21 06:42:00|45346.2|45326.2|45346.2|45326.2|45351.1|45331.1|45343.9|45323.9|2
1645425730000|2022-02-21 06:42:10|45343.9|45323.9|45338.6|45318.6|45343.9|45323.9|45336.1|45316.1|3
1645425740000|2022-02-21 06:42:20|45336.1|45316.1|45340.9|45320.9|45341.2|45321.2|45331.2|45311.2|4
1645425750000|2022-02-21 06:42:30|45338.6|45318.6|45340.9|45320.9|45341.1|45321.1|45336.2|45316.2|0
1645425760000|2022-02-21 06:42:40|45341.1|45321.1|45341.1|45321.1|45343.6|45323.6|45336.4|45316.4|0
1645425770000|2022-02-21 06:42:50|45338.6|45318.6|45340.9|45320.9|45343.4|45323.4|45336.1|45316.1|4
1645425780000|2022-02-21 06:43:00|45341.1|45321.1|45341.1|45321.1|45343.6|45323.6|45341.1|45321.1|0
1645425790000|2022-02-21 06:43:10|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|1
1645425800000|2022-02-21 06:43:20|45338.6|45318.6|45340.9|45320.9|45340.9|45320.9|45338.6|45318.6|0
1645425810000|2022-02-21 06:43:30|45338.6|45318.6|45340.9|45320.9|45340.9|45320.9|45338.6|45318.6|1
1645425820000|2022-02-21 06:43:40|45338.6|45318.6|45338.4|45318.4|45341.1|45321.1|45336.1|45316.1|1
1645425830000|2022-02-21 06:43:50|45338.6|45318.6|45340.9|45320.9|45343.4|45323.4|45338.6|45318.6|0
1645425840000|2022-02-21 06:44:00|45341.1|45321.1|45340.9|45320.9|45343.4|45323.4|45340.9|45320.9|0
1645425860000|2022-02-21 06:44:20|45341.1|45321.1|45346.1|45326.1|45346.1|45326.1|45341.1|45321.1|2
1645425870000|2022-02-21 06:44:30|45348.4|45328.4|45351.1|45331.1|45351.1|45331.1|45346.1|45326.1|5
1645425880000|2022-02-21 06:44:40|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45351.1|45331.1|0
1645425890000|2022-02-21 06:44:50|45351.1|45331.1|45353.7|45333.7|45353.7|45333.7|45351.1|45331.1|1
1645425900000|2022-02-21 06:45:00|45356.1|45336.1|45360.9|45340.9|45360.9|45340.9|45356.1|45336.1|5
1645425910000|2022-02-21 06:45:10|45358.6|45338.6|45356.1|45336.1|45360.9|45340.9|45356.1|45336.1|1
1645425920000|2022-02-21 06:45:20|45358.4|45338.4|45356.1|45336.1|45358.4|45338.4|45356.1|45336.1|0
1645425930000|2022-02-21 06:45:30|45355.9|45335.9|45355.7|45335.7|45355.9|45335.9|45355.7|45335.7|3
1645425940000|2022-02-21 06:45:40|45353.2|45333.2|45356.1|45336.1|45356.1|45336.1|45353.2|45333.2|2
1645425950000|2022-02-21 06:45:50|45358.4|45338.4|45358.4|45338.4|45360.9|45340.9|45356.1|45336.1|0
1645425960000|2022-02-21 06:46:00|45360.9|45340.9|45361.1|45341.1|45363.4|45343.4|45360.9|45340.9|8
1645425970000|2022-02-21 06:46:10|45363.4|45343.4|45363.6|45343.6|45363.6|45343.6|45361.1|45341.1|1
1645425980000|2022-02-21 06:46:20|45363.4|45343.4|45358.7|45338.7|45363.4|45343.4|45356.4|45336.4|1
1645425990000|2022-02-21 06:46:30|45356.4|45336.4|45356.2|45336.2|45358.7|45338.7|45356.2|45336.2|1
1645426000000|2022-02-21 06:46:40|45356.4|45336.4|45358.7|45338.7|45358.7|45338.7|45356.4|45336.4|0
1645426010000|2022-02-21 06:46:50|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45360.9|45340.9|0
1645426020000|2022-02-21 06:47:00|45360.9|45340.9|45363.6|45343.6|45363.6|45343.6|45360.9|45340.9|1
1645426030000|2022-02-21 06:47:10|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|45361.1|45341.1|0
1645426040000|2022-02-21 06:47:20|45363.4|45343.4|45363.6|45343.6|45363.6|45343.6|45361.1|45341.1|0
1645426050000|2022-02-21 06:47:30|45363.4|45343.4|45365.9|45345.9|45365.9|45345.9|45363.4|45343.4|6
1645426060000|2022-02-21 06:47:40|45368.4|45348.4|45368.7|45348.7|45371.2|45351.2|45368.4|45348.4|13
1645426070000|2022-02-21 06:47:50|45368.6|45348.6|45360.9|45340.9|45370.9|45350.9|45360.9|45340.9|7
1645426080000|2022-02-21 06:48:00|45360.7|45340.7|45353.6|45333.6|45360.9|45340.9|45353.6|45333.6|2
1645426090000|2022-02-21 06:48:10|45355.9|45335.9|45351.1|45331.1|45355.9|45335.9|45351.1|45331.1|2
1645426100000|2022-02-21 06:48:20|45353.6|45333.6|45351.1|45331.1|45353.6|45333.6|45351.1|45331.1|2
1645426110000|2022-02-21 06:48:30|45351.2|45331.2|45353.6|45333.6|45356.1|45336.1|45351.1|45331.1|1
1645426120000|2022-02-21 06:48:40|45351.2|45331.2|45353.6|45333.6|45355.9|45335.9|45351.1|45331.1|1
1645426130000|2022-02-21 06:48:50|45351.1|45331.1|45353.6|45333.6|45355.9|45335.9|45351.1|45331.1|3
1645426140000|2022-02-21 06:49:00|45353.7|45333.7|45356.1|45336.1|45358.6|45338.6|45353.6|45333.6|0
1645426150000|2022-02-21 06:49:10|45358.4|45338.4|45358.6|45338.6|45358.6|45338.6|45356.1|45336.1|1
1645426160000|2022-02-21 06:49:20|45360.9|45340.9|45363.6|45343.6|45365.9|45345.9|45358.6|45338.6|2
1645426170000|2022-02-21 06:49:30|45365.9|45345.9|45363.4|45343.4|45366.1|45346.1|45361.1|45341.1|3
1645426180000|2022-02-21 06:49:40|45363.6|45343.6|45365.9|45345.9|45365.9|45345.9|45361.2|45341.2|0
1645426190000|2022-02-21 06:49:50|45363.4|45343.4|45363.6|45343.6|45366.1|45346.1|45361.1|45341.1|14
1645426200000|2022-02-21 06:50:00|45366.1|45346.1|45363.6|45343.6|45366.1|45346.1|45361.2|45341.2|1
1645426210000|2022-02-21 06:50:10|45361.2|45341.2|45365.9|45345.9|45365.9|45345.9|45360.9|45340.9|6
1645426220000|2022-02-21 06:50:20|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|45368.2|45348.2|0
1645426230000|2022-02-21 06:50:30|45370.7|45350.7|45370.9|45350.9|45373.4|45353.4|45368.4|45348.4|8
1645426240000|2022-02-21 06:50:40|45368.6|45348.6|45361.1|45341.1|45368.6|45348.6|45361.1|45341.1|3
1645426250000|2022-02-21 06:50:50|45363.6|45343.6|45365.9|45345.9|45368.4|45348.4|45363.6|45343.6|0
1645426260000|2022-02-21 06:51:00|45366.1|45346.1|45363.4|45343.4|45366.1|45346.1|45363.4|45343.4|0
1645426270000|2022-02-21 06:51:10|45356.1|45336.1|45355.9|45335.9|45358.4|45338.4|45353.6|45333.6|7
1645426280000|2022-02-21 06:51:20|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|0
1645426290000|2022-02-21 06:51:30|45358.4|45338.4|45355.9|45335.9|45358.4|45338.4|45350.9|45330.9|1
1645426300000|2022-02-21 06:51:40|45358.4|45338.4|45360.9|45340.9|45360.9|45340.9|45356.1|45336.1|0
1645426310000|2022-02-21 06:51:50|45361.1|45341.1|45363.4|45343.4|45363.4|45343.4|45361.1|45341.1|3
1645426320000|2022-02-21 06:52:00|45365.7|45345.7|45358.4|45338.4|45365.7|45345.7|45356.1|45336.1|0
1645426330000|2022-02-21 06:52:10|45356.1|45336.1|45360.9|45340.9|45361.1|45341.1|45356.1|45336.1|0
1645426340000|2022-02-21 06:52:20|45361.1|45341.1|45366.1|45346.1|45366.1|45346.1|45361.1|45341.1|6
1645426350000|2022-02-21 06:52:30|45361.2|45341.2|45365.9|45345.9|45365.9|45345.9|45361.1|45341.1|3
1645426360000|2022-02-21 06:52:40|45366.1|45346.1|45366.1|45346.1|45368.6|45348.6|45366.1|45346.1|1
1645426370000|2022-02-21 06:52:50|45363.7|45343.7|45363.7|45343.7|45366.1|45346.1|45361.2|45341.2|0
1645426380000|2022-02-21 06:53:00|45366.1|45346.1|45363.6|45343.6|45368.4|45348.4|45363.6|45343.6|0
1645426390000|2022-02-21 06:53:10|45361.1|45341.1|45366.1|45346.1|45366.1|45346.1|45361.1|45341.1|0
1645426400000|2022-02-21 06:53:20|45368.4|45348.4|45363.6|45343.6|45368.4|45348.4|45363.6|45343.6|0
1645426410000|2022-02-21 06:53:30|45361.2|45341.2|45368.6|45348.6|45368.6|45348.6|45361.2|45341.2|0
1645426420000|2022-02-21 06:53:40|45366.2|45346.2|45368.6|45348.6|45368.6|45348.6|45365.9|45345.9|0
1645426440000|2022-02-21 06:54:00|45365.9|45345.9|45365.9|45345.9|45365.9|45345.9|45361.1|45341.1|0
1645426450000|2022-02-21 06:54:10|45361.2|45341.2|45365.9|45345.9|45365.9|45345.9|45361.2|45341.2|0
1645426460000|2022-02-21 06:54:20|45361.2|45341.2|45368.6|45348.6|45370.9|45350.9|45361.2|45341.2|10
1645426470000|2022-02-21 06:54:30|45370.9|45350.9|45371.1|45351.1|45373.4|45353.4|45366.2|45346.2|3
1645426480000|2022-02-21 06:54:40|45371.2|45351.2|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|4
1645426490000|2022-02-21 06:54:50|45373.7|45353.7|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|1
1645426500000|2022-02-21 06:55:00|45373.9|45353.9|45376.2|45356.2|45376.2|45356.2|45373.9|45353.9|5
1645426510000|2022-02-21 06:55:10|45376.1|45356.1|45363.7|45343.7|45376.1|45356.1|45363.7|45343.7|2
1645426520000|2022-02-21 06:55:20|45363.6|45343.6|45363.6|45343.6|45365.9|45345.9|45361.2|45341.2|1
1645426530000|2022-02-21 06:55:30|45361.2|45341.2|45363.6|45343.6|45365.9|45345.9|45361.1|45341.1|1
1645426540000|2022-02-21 06:55:40|45361.2|45341.2|45361.2|45341.2|45363.6|45343.6|45361.1|45341.1|1
1645426550000|2022-02-21 06:55:50|45358.7|45338.7|45355.9|45335.9|45358.7|45338.7|45351.4|45331.4|2
1645426560000|2022-02-21 06:56:00|45353.6|45333.6|45356.1|45336.1|45356.1|45336.1|45353.6|45333.6|0
1645426570000|2022-02-21 06:56:10|45355.9|45335.9|45360.9|45340.9|45360.9|45340.9|45355.9|45335.9|1
1645426580000|2022-02-21 06:56:20|45363.3|45343.3|45360.9|45340.9|45363.3|45343.3|45356.1|45336.1|1
1645426590000|2022-02-21 06:56:30|45356.1|45336.1|45361.1|45341.1|45361.1|45341.1|45356.1|45336.1|3
1645426600000|2022-02-21 06:56:40|45360.9|45340.9|45363.4|45343.4|45363.4|45343.4|45356.2|45336.2|8
1645426610000|2022-02-21 06:56:50|45365.8|45345.8|45366.1|45346.1|45370.8|45350.8|45361.1|45341.1|0
1645426620000|2022-02-21 06:57:00|45363.7|45343.7|45361.2|45341.2|45368.6|45348.6|45361.2|45341.2|1
1645426630000|2022-02-21 06:57:10|45363.6|45343.6|45366.1|45346.1|45366.1|45346.1|45361.1|45341.1|1
1645426640000|2022-02-21 06:57:20|45361.2|45341.2|45368.4|45348.4|45368.4|45348.4|45361.2|45341.2|1
1645426650000|2022-02-21 06:57:30|45366.1|45346.1|45366.2|45346.2|45368.6|45348.6|45366.1|45346.1|0
1645426660000|2022-02-21 06:57:40|45366.1|45346.1|45366.2|45346.2|45366.2|45346.2|45366.1|45346.1|0
1645426670000|2022-02-21 06:57:50|45371.1|45351.1|45371.2|45351.2|45373.6|45353.6|45368.7|45348.7|0
1645426680000|2022-02-21 06:58:00|45371.1|45351.1|45366.2|45346.2|45371.1|45351.1|45366.1|45346.1|0
1645426690000|2022-02-21 06:58:10|45368.6|45348.6|45371.2|45351.2|45373.6|45353.6|45366.2|45346.2|3
1645426700000|2022-02-21 06:58:20|45373.6|45353.6|45371.2|45351.2|45376.1|45356.1|45371.2|45351.2|2
1645426710000|2022-02-21 06:58:30|45371.1|45351.1|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|6
1645426720000|2022-02-21 06:58:40|45371.1|45351.1|45366.1|45346.1|45371.1|45351.1|45366.1|45346.1|1
1645426730000|2022-02-21 06:58:50|45363.7|45343.7|45366.2|45346.2|45366.2|45346.2|45361.4|45341.4|1
1645426740000|2022-02-21 06:59:00|45365.9|45345.9|45366.2|45346.2|45368.6|45348.6|45365.9|45345.9|2
1645426750000|2022-02-21 06:59:10|45368.6|45348.6|45363.6|45343.6|45368.6|45348.6|45361.2|45341.2|1
1645426760000|2022-02-21 06:59:20|45361.2|45341.2|45363.7|45343.7|45368.4|45348.4|45361.2|45341.2|2
1645426770000|2022-02-21 06:59:30|45361.2|45341.2|45366.2|45346.2|45366.2|45346.2|45361.2|45341.2|1
1645426780000|2022-02-21 06:59:40|45366.1|45346.1|45361.2|45341.2|45366.2|45346.2|45361.2|45341.2|4
1645426790000|2022-02-21 06:59:50|45363.6|45343.6|45368.4|45348.4|45368.4|45348.4|45361.1|45341.1|3
1645426800000|2022-02-21 07:00:00|45368.6|45348.6|45368.4|45348.4|45368.6|45348.6|45363.4|45343.4|15
1645426810000|2022-02-21 07:00:10|45371.1|45351.1|45376.1|45356.1|45376.1|45356.1|45371.1|45351.1|5
1645426820000|2022-02-21 07:00:20|45375.9|45355.9|45375.9|45355.9|45375.9|45355.9|45371.1|45351.1|6
1645426830000|2022-02-21 07:00:30|45376.1|45356.1|45373.6|45353.6|45376.1|45356.1|45373.6|45353.6|0
1645426840000|2022-02-21 07:00:40|45375.9|45355.9|45381.1|45361.1|45381.1|45361.1|45375.9|45355.9|4
1645426850000|2022-02-21 07:00:50|45381.2|45361.2|45386.2|45366.2|45386.2|45366.2|45381.2|45361.2|8
1645426860000|2022-02-21 07:01:00|45383.7|45363.7|45381.2|45361.2|45386.1|45366.1|45381.2|45361.2|5
1645426870000|2022-02-21 07:01:10|45383.6|45363.6|45383.9|45363.9|45386.2|45366.2|45383.6|45363.6|2
1645426880000|2022-02-21 07:01:20|45386.2|45366.2|45401.2|45381.2|45401.2|45381.2|45386.2|45366.2|13
1645426890000|2022-02-21 07:01:30|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|45398.7|45378.7|4
1645426900000|2022-02-21 07:01:40|45396.4|45376.4|45391.1|45371.1|45398.7|45378.7|45391.1|45371.1|3
1645426910000|2022-02-21 07:01:50|45393.6|45373.6|45393.7|45373.7|45398.6|45378.6|45391.2|45371.2|6
1645426920000|2022-02-21 07:02:00|45396.2|45376.2|45396.2|45376.2|45396.2|45376.2|45393.7|45373.7|3
1645426930000|2022-02-21 07:02:10|45398.6|45378.6|45393.7|45373.7|45398.7|45378.7|45393.7|45373.7|0
1645426940000|2022-02-21 07:02:20|||||||||4
1645426950000|2022-02-21 07:02:30|45391.2|45371.2|45391.2|45371.2|45391.2|45371.2|45388.7|45368.7|6
1645426960000|2022-02-21 07:02:40|45393.7|45373.7|45398.7|45378.7|45398.7|45378.7|45391.2|45371.2|4
1645426970000|2022-02-21 07:02:50|45396.2|45376.2|45391.2|45371.2|45398.7|45378.7|45391.2|45371.2|2
1645426980000|2022-02-21 07:03:00|45391.1|45371.1|45388.6|45368.6|45391.2|45371.2|45388.6|45368.6|5
1645426990000|2022-02-21 07:03:10|45390.9|45370.9|45396.2|45376.2|45396.2|45376.2|45390.9|45370.9|6
1645427000000|2022-02-21 07:03:20|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45396.2|45376.2|0
1645427010000|2022-02-21 07:03:30|45398.7|45378.7|45396.2|45376.2|45398.7|45378.7|45393.7|45373.7|1
1645427020000|2022-02-21 07:03:40|45396.4|45376.4|45396.2|45376.2|45396.4|45376.4|45396.2|45376.2|1
1645427030000|2022-02-21 07:03:50|45398.7|45378.7|45398.9|45378.9|45398.9|45378.9|45398.7|45378.7|5
1645427050000|2022-02-21 07:04:10|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|45401.2|45381.2|2
1645427060000|2022-02-21 07:04:20|45403.6|45383.6|45403.6|45383.6|45406.2|45386.2|45401.2|45381.2|1
1645427070000|2022-02-21 07:04:30|45403.4|45383.4|45401.1|45381.1|45403.4|45383.4|45401.1|45381.1|0
1645427080000|2022-02-21 07:04:40|45403.4|45383.4|45403.4|45383.4|45403.4|45383.4|45401.1|45381.1|0
1645427090000|2022-02-21 07:04:50|45401.1|45381.1|45403.7|45383.7|45403.7|45383.7|45401.1|45381.1|0
1645427100000|2022-02-21 07:05:00|45403.6|45383.6|45413.4|45393.4|45413.4|45393.4|45403.6|45383.6|8
1645427110000|2022-02-21 07:05:10|45415.9|45395.9|45413.4|45393.4|45415.9|45395.9|45413.4|45393.4|4
1645427120000|2022-02-21 07:05:20|45411.1|45391.1|45416.1|45396.1|45416.2|45396.2|45411.1|45391.1|4
1645427130000|2022-02-21 07:05:30|45415.9|45395.9|45418.4|45398.4|45418.4|45398.4|45415.9|45395.9|4
1645427140000|2022-02-21 07:05:40|||||||||2
1645427150000|2022-02-21 07:05:50|45418.6|45398.6|45418.4|45398.4|45420.8|45400.8|45418.4|45398.4|3
1645427160000|2022-02-21 07:06:00|45416.1|45396.1|45416.1|45396.1|45418.4|45398.4|45416.1|45396.1|2
1645427170000|2022-02-21 07:06:10|45415.9|45395.9|45418.4|45398.4|45418.4|45398.4|45415.9|45395.9|0
1645427180000|2022-02-21 07:06:20|45416.1|45396.1|45423.3|45403.3|45423.3|45403.3|45416.1|45396.1|4
1645427190000|2022-02-21 07:06:30|45420.9|45400.9|45423.4|45403.4|45423.4|45403.4|45420.9|45400.9|1
1645427200000|2022-02-21 07:06:40|45421.1|45401.1|45416.1|45396.1|45421.1|45401.1|45416.1|45396.1|8
1645427210000|2022-02-21 07:06:50|45413.6|45393.6|45416.1|45396.1|45416.1|45396.1|45413.6|45393.6|1
1645427220000|2022-02-21 07:07:00|45418.4|45398.4|45413.4|45393.4|45418.4|45398.4|45411.1|45391.1|6
1645427230000|2022-02-21 07:07:10|45411.1|45391.1|45416.1|45396.1|45416.1|45396.1|45411.1|45391.1|1
1645427240000|2022-02-21 07:07:20|45415.9|45395.9|45413.6|45393.6|45415.9|45395.9|45411.1|45391.1|1
1645427250000|2022-02-21 07:07:30|45413.4|45393.4|45413.6|45393.6|45416.1|45396.1|45413.4|45393.4|2
1645427260000|2022-02-21 07:07:40|45415.9|45395.9|45416.1|45396.1|45416.1|45396.1|45413.6|45393.6|0
1645427270000|2022-02-21 07:07:50|45413.6|45393.6|45416.1|45396.1|45418.4|45398.4|45413.6|45393.6|2
1645427280000|2022-02-21 07:08:00|45415.9|45395.9|45413.6|45393.6|45418.4|45398.4|45413.6|45393.6|0
1645427290000|2022-02-21 07:08:10|45415.9|45395.9|45415.9|45395.9|45420.8|45400.8|45413.6|45393.6|4
1645427300000|2022-02-21 07:08:20|45413.6|45393.6|45418.6|45398.6|45418.6|45398.6|45413.6|45393.6|1
1645427310000|2022-02-21 07:08:30|45421.1|45401.1|45423.6|45403.6|45423.6|45403.6|45418.7|45398.7|1
1645427320000|2022-02-21 07:08:40|45428.4|45408.4|45428.4|45408.4|45430.8|45410.8|45426.1|45406.1|3
1645427330000|2022-02-21 07:08:50|45430.8|45410.8|45430.8|45410.8|45430.8|45410.8|45430.8|45410.8|0
1645427340000|2022-02-21 07:09:00|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45430.8|45410.8|1
1645427350000|2022-02-21 07:09:10|45430.8|45410.8|45430.8|45410.8|45430.8|45410.8|45430.8|45410.8|0
1645427360000|2022-02-21 07:09:20|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45430.8|45410.8|0
1645427370000|2022-02-21 07:09:30|45430.8|45410.8|45430.8|45410.8|45430.9|45410.9|45430.8|45410.8|0
1645427380000|2022-02-21 07:09:40|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45428.4|45408.4|2
1645427390000|2022-02-21 07:09:50|45431.1|45411.1|45428.6|45408.6|45431.1|45411.1|45428.6|45408.6|0
1645427400000|2022-02-21 07:10:00|45430.9|45410.9|45438.3|45418.3|45438.3|45418.3|45430.9|45410.9|4
1645427410000|2022-02-21 07:10:10|45435.9|45415.9|45438.3|45418.3|45438.3|45418.3|45435.8|45415.8|1
1645427420000|2022-02-21 07:10:20|45435.9|45415.9|45438.3|45418.3|45438.3|45418.3|45435.9|45415.9|0
1645427430000|2022-02-21 07:10:30|45435.9|45415.9|45433.6|45413.6|45438.3|45418.3|45433.6|45413.6|0
1645427440000|2022-02-21 07:10:40|45438.3|45418.3|45435.9|45415.9|45438.3|45418.3|45431.1|45411.1|1
1645427450000|2022-02-21 07:10:50|45438.3|45418.3|45433.4|45413.4|45438.3|45418.3|45433.4|45413.4|1
1645427460000|2022-02-21 07:11:00|45435.9|45415.9|45426.4|45406.4|45435.9|45415.9|45426.4|45406.4|10
1645427470000|2022-02-21 07:11:10|45426.1|45406.1|45423.7|45403.7|45426.1|45406.1|45421.4|45401.4|1
1645427480000|2022-02-21 07:11:20|||||||||1
1645427500000|2022-02-21 07:11:40|45421.4|45401.4|45416.2|45396.2|45423.7|45403.7|45416.2|45396.2|6
1645427510000|2022-02-21 07:11:50|45413.9|45393.9|45413.7|45393.7|45413.9|45393.9|45411.4|45391.4|3
1645427520000|2022-02-21 07:12:00|45416.1|45396.1|45401.1|45381.1|45416.1|45396.1|45396.2|45376.2|11
1645427530000|2022-02-21 07:12:10|45403.6|45383.6|45396.1|45376.1|45403.6|45383.6|45396.1|45376.1|7
1645427540000|2022-02-21 07:12:20|45393.7|45373.7|45396.1|45376.1|45396.1|45376.1|45393.7|45373.7|4
1645427550000|2022-02-21 07:12:30|45391.4|45371.4|45378.7|45358.7|45391.4|45371.4|45378.7|45358.7|16
1645427560000|2022-02-21 07:12:40|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|45381.1|45361.1|0
1645427570000|2022-02-21 07:12:50|45378.7|45358.7|45386.1|45366.1|45386.1|45366.1|45378.7|45358.7|8
1645427580000|2022-02-21 07:13:00|45388.4|45368.4|45391.1|45371.1|45391.1|45371.1|45388.4|45368.4|2
1645427600000|2022-02-21 07:13:20|45388.7|45368.7|45391.1|45371.1|45391.1|45371.1|45388.7|45368.7|0
1645427610000|2022-02-21 07:13:30|45388.7|45368.7|45381.1|45361.1|45388.7|45368.7|45381.1|45361.1|5
1645427620000|2022-02-21 07:13:40|45383.4|45363.4|45385.9|45365.9|45385.9|45365.9|45381.1|45361.1|2
1645427630000|2022-02-21 07:13:50|45385.8|45365.8|45386.1|45366.1|45386.1|45366.1|45383.4|45363.4|1
1645427640000|2022-02-21 07:14:00|45388.4|45368.4|45393.6|45373.6|45393.6|45373.6|45386.1|45366.1|4
1645427650000|2022-02-21 07:14:10|45395.9|45375.9|45391.1|45371.1|45395.9|45375.9|45391.1|45371.1|1
1645427660000|2022-02-21 07:14:20|45388.7|45368.7|45391.1|45371.1|45391.1|45371.1|45388.7|45368.7|0
1645427670000|2022-02-21 07:14:30|45391.2|45371.2|45391.2|45371.2|45396.1|45376.1|45391.2|45371.2|4
1645427680000|2022-02-21 07:14:40|45391.1|45371.1|45388.6|45368.6|45391.1|45371.1|45386.2|45366.2|0
1645427690000|2022-02-21 07:14:50|45383.7|45363.7|45386.1|45366.1|45386.1|45366.1|45381.4|45361.4|0
1645427700000|2022-02-21 07:15:00|45383.7|45363.7|45386.1|45366.1|45386.1|45366.1|45381.2|45361.2|2
1645427710000|2022-02-21 07:15:10|45383.7|45363.7|45378.9|45358.9|45383.7|45363.7|45378.9|45358.9|3
1645427720000|2022-02-21 07:15:20|45381.1|45361.1|45381.2|45361.2|45385.9|45365.9|45378.7|45358.7|8
1645427730000|2022-02-21 07:15:30|45385.9|45365.9|45388.6|45368.6|45388.6|45368.6|45385.9|45365.9|1
1645427740000|2022-02-21 07:15:40|45386.1|45366.1|45386.1|45366.1|45388.6|45368.6|45381.2|45361.2|0
1645427750000|2022-02-21 07:15:50|45383.7|45363.7|45378.6|45358.6|45386.1|45366.1|45376.2|45356.2|8
1645427760000|2022-02-21 07:16:00|45381.1|45361.1|45395.9|45375.9|45400.9|45380.9|45376.1|45356.1|3
1645427770000|2022-02-21 07:16:10|45393.4|45373.4|45390.9|45370.9|45393.4|45373.4|45390.9|45370.9|0
1645427780000|2022-02-21 07:16:20|45391.1|45371.1|45393.4|45373.4|45393.4|45373.4|45390.9|45370.9|1
1645427790000|2022-02-21 07:16:30|45390.9|45370.9|45388.4|45368.4|45391.1|45371.1|45388.4|45368.4|3
1645427800000|2022-02-21 07:16:40|||||||||3
1645427820000|2022-02-21 07:17:00|45385.9|45365.9|45388.4|45368.4|45388.4|45368.4|45385.9|45365.9|4
1645427830000|2022-02-21 07:17:10|45390.9|45370.9|45388.4|45368.4|45390.9|45370.9|45386.1|45366.1|4
1645427840000|2022-02-21 07:17:20|45388.6|45368.6|45391.1|45371.1|45393.4|45373.4|45388.4|45368.4|4
1645427850000|2022-02-21 07:17:30|45393.4|45373.4|45390.9|45370.9|45393.4|45373.4|45390.9|45370.9|0
1645427860000|2022-02-21 07:17:40|45391.1|45371.1|45393.4|45373.4|45393.4|45373.4|45391.1|45371.1|0
1645427870000|2022-02-21 07:17:50|45395.8|45375.8|45393.4|45373.4|45395.8|45375.8|45393.4|45373.4|2
1645427880000|2022-02-21 07:18:00|45395.9|45375.9|45398.6|45378.6|45401.2|45381.2|45395.9|45375.9|1
1645427890000|2022-02-21 07:18:10|||||||||1
1645427900000|2022-02-21 07:18:20|45400.9|45380.9|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|1
1645427910000|2022-02-21 07:18:30|||||||||1
1645427920000|2022-02-21 07:18:40|45403.3|45383.3|45400.9|45380.9|45403.4|45383.4|45400.9|45380.9|0
1645427930000|2022-02-21 07:18:50|45400.8|45380.8|45400.9|45380.9|45400.9|45380.9|45398.4|45378.4|0
1645427940000|2022-02-21 07:19:00|45401.1|45381.1|45403.4|45383.4|45403.4|45383.4|45400.9|45380.9|1
1645427950000|2022-02-21 07:19:10|45401.1|45381.1|45403.4|45383.4|45403.4|45383.4|45401.1|45381.1|0
1645427960000|2022-02-21 07:19:20|45401.1|45381.1|45401.1|45381.1|45403.4|45383.4|45401.1|45381.1|0
1645427970000|2022-02-21 07:19:30|45403.4|45383.4|45405.9|45385.9|45405.9|45385.9|45403.4|45383.4|2
1645427980000|2022-02-21 07:19:40|45403.6|45383.6|45408.4|45388.4|45408.4|45388.4|45403.6|45383.6|1
1645427990000|2022-02-21 07:19:50|45410.9|45390.9|45415.8|45395.8|45415.8|45395.8|45408.6|45388.6|1
1645428000000|2022-02-21 07:20:00|45413.4|45393.4|45411.1|45391.1|45418.6|45398.6|45411.1|45391.1|7
1645428010000|2022-02-21 07:20:10|45413.4|45393.4|45418.4|45398.4|45418.4|45398.4|45411.1|45391.1|2
1645428020000|2022-02-21 07:20:20|45415.9|45395.9|45401.2|45381.2|45418.4|45398.4|45401.1|45381.1|9
1645428030000|2022-02-21 07:20:30|45403.6|45383.6|45405.9|45385.9|45406.1|45386.1|45393.7|45373.7|7
1645428040000|2022-02-21 07:20:40|45403.6|45383.6|45403.4|45383.4|45408.4|45388.4|45403.4|45383.4|0
1645428050000|2022-02-21 07:20:50|45401.1|45381.1|45403.6|45383.6|45403.6|45383.6|45396.4|45376.4|1
1645428060000|2022-02-21 07:21:00|45405.9|45385.9|45413.4|45393.4|45413.4|45393.4|45403.6|45383.6|3
1645428070000|2022-02-21 07:21:10|45411.1|45391.1|45415.9|45395.9|45415.9|45395.9|45411.1|45391.1|0
1645428090000|2022-02-21 07:21:30|45413.6|45393.6|45415.9|45395.9|45415.9|45395.9|45411.2|45391.2|0
1645428100000|2022-02-21 07:21:40|45413.6|45393.6|45413.6|45393.6|45416.1|45396.1|45413.6|45393.6|0
1645428110000|2022-02-21 07:21:50|45415.9|45395.9|45415.9|45395.9|45415.9|45395.9|45413.6|45393.6|0
1645428120000|2022-02-21 07:22:00|45413.6|45393.6|45418.6|45398.6|45420.9|45400.9|45413.6|45393.6|1
1645428130000|2022-02-21 07:22:10|45416.1|45396.1|45413.4|45393.4|45420.9|45400.9|45413.4|45393.4|2
1645428140000|2022-02-21 07:22:20|45411.1|45391.1|45418.4|45398.4|45420.8|45400.8|45408.6|45388.6|3
1645428150000|2022-02-21 07:22:30|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45413.7|45393.7|1
1645428160000|2022-02-21 07:22:40|45413.7|45393.7|45413.7|45393.7|45416.1|45396.1|45413.7|45393.7|0
1645428170000|2022-02-21 07:22:50|45416.1|45396.1|45415.9|45395.9|45416.1|45396.1|45413.7|45393.7|0
1645428180000|2022-02-21 07:23:00|45416.1|45396.1|45420.9|45400.9|45423.4|45403.4|45415.9|45395.9|11
1645428190000|2022-02-21 07:23:10|45421.1|45401.1|45416.1|45396.1|45421.1|45401.1|45415.9|45395.9|2
1645428200000|2022-02-21 07:23:20|45420.8|45400.8|45420.9|45400.9|45420.9|45400.9|45420.8|45400.8|2
1645428210000|2022-02-21 07:23:30|45418.4|45398.4|45413.4|45393.4|45420.9|45400.9|45413.4|45393.4|1
1645428220000|2022-02-21 07:23:40|45411.1|45391.1|45408.6|45388.6|45413.4|45393.4|45408.6|45388.6|0
1645428230000|2022-02-21 07:23:50|45408.4|45388.4|45400.9|45380.9|45408.4|45388.4|45398.6|45378.6|7
1645428240000|2022-02-21 07:24:00|45398.6|45378.6|45403.4|45383.4|45403.4|45383.4|45398.4|45378.4|2
1645428250000|2022-02-21 07:24:10|45403.6|45383.6|45403.4|45383.4|45405.9|45385.9|45403.4|45383.4|0
1645428260000|2022-02-21 07:24:20|45405.8|45385.8|45405.8|45385.8|45408.3|45388.3|45403.4|45383.4|0
1645428270000|2022-02-21 07:24:30|45403.6|45383.6|45410.8|45390.8|45410.9|45390.9|45403.6|45383.6|5
1645428280000|2022-02-21 07:24:40|45408.4|45388.4|45410.8|45390.8|45410.8|45390.8|45408.4|45388.4|2
1645428290000|2022-02-21 07:24:50|45410.9|45390.9|45415.8|45395.8|45415.8|45395.8|45408.4|45388.4|1
1645428300000|2022-02-21 07:25:00|45413.4|45393.4|45415.8|45395.8|45415.8|45395.8|45413.4|45393.4|0
1645428310000|2022-02-21 07:25:10|45411.1|45391.1|45415.9|45395.9|45415.9|45395.9|45411.1|45391.1|0
1645428320000|2022-02-21 07:25:20|45416.1|45396.1|45415.9|45395.9|45416.1|45396.1|45415.9|45395.9|0
1645428330000|2022-02-21 07:25:30|45413.6|45393.6|45415.9|45395.9|45415.9|45395.9|45410.9|45390.9|0
1645428350000|2022-02-21 07:25:50|45416.1|45396.1|45413.6|45393.6|45418.4|45398.4|45413.6|45393.6|0
1645428360000|2022-02-21 07:26:00|45415.9|45395.9|45415.9|45395.9|45416.1|45396.1|45411.1|45391.1|1
1645428370000|2022-02-21 07:26:10|45416.1|45396.1|45415.9|45395.9|45416.1|45396.1|45411.1|45391.1|0
1645428380000|2022-02-21 07:26:20|45411.1|45391.1|45418.4|45398.4|45418.4|45398.4|45411.1|45391.1|0
1645428390000|2022-02-21 07:26:30|45416.1|45396.1|45416.1|45396.1|45416.1|45396.1|45413.6|45393.6|0
1645428400000|2022-02-21 07:26:40|45418.4|45398.4|45416.1|45396.1|45418.4|45398.4|45416.1|45396.1|0
1645428410000|2022-02-21 07:26:50|45413.4|45393.4|45411.1|45391.1|45416.1|45396.1|45411.1|45391.1|4
1645428420000|2022-02-21 07:27:00|45408.7|45388.7|45411.1|45391.1|45413.4|45393.4|45408.7|45388.7|0
1645428430000|2022-02-21 07:27:10|45408.7|45388.7|45408.6|45388.6|45411.1|45391.1|45406.2|45386.2|2
1645428440000|2022-02-21 07:27:20|45408.4|45388.4|45398.9|45378.9|45408.4|45388.4|45398.9|45378.9|1
1645428460000|2022-02-21 07:27:40|45403.6|45383.6|45403.7|45383.7|45403.7|45383.7|45403.6|45383.6|1
1645428470000|2022-02-21 07:27:50|45406.1|45386.1|45411.1|45391.1|45411.1|45391.1|45406.1|45386.1|1
1645428480000|2022-02-21 07:28:00|45415.8|45395.8|45415.8|45395.8|45415.9|45395.9|45411.1|45391.1|3
1645428490000|2022-02-21 07:28:10|45411.1|45391.1|45411.2|45391.2|45413.6|45393.6|45411.1|45391.1|0
1645428500000|2022-02-21 07:28:20|45413.6|45393.6|45411.2|45391.2|45415.9|45395.9|45411.1|45391.1|3
1645428510000|2022-02-21 07:28:30|45415.9|45395.9|45413.6|45393.6|45416.1|45396.1|45411.2|45391.2|1
1645428520000|2022-02-21 07:28:40|45411.2|45391.2|45411.2|45391.2|45413.6|45393.6|45411.2|45391.2|3
1645428530000|2022-02-21 07:28:50|45413.6|45393.6|45416.1|45396.1|45416.1|45396.1|45411.2|45391.2|4
1645428540000|2022-02-21 07:29:00|45418.4|45398.4|45421.1|45401.1|45423.4|45403.4|45416.1|45396.1|2
1645428550000|2022-02-21 07:29:10|45421.2|45401.2|45421.2|45401.2|45423.6|45403.6|45421.1|45401.1|5
1645428560000|2022-02-21 07:29:20|45421.1|45401.1|45423.6|45403.6|45423.6|45403.6|45418.7|45398.7|3
1645428570000|2022-02-21 07:29:30|45423.7|45403.7|45426.1|45406.1|45426.1|45406.1|45423.7|45403.7|5
1645428580000|2022-02-21 07:29:40|45431.1|45411.1|45431.2|45411.2|45431.2|45411.2|45431.1|45411.1|15
1645428590000|2022-02-21 07:29:50|45431.1|45411.1|45433.7|45413.7|45436.1|45416.1|45431.1|45411.1|0
1645428600000|2022-02-21 07:30:00|45436.1|45416.1|45441.1|45421.1|45443.4|45423.4|45436.1|45416.1|6
1645428610000|2022-02-21 07:30:10|45438.7|45418.7|45438.7|45418.7|45443.7|45423.7|45438.6|45418.6|3
1645428620000|2022-02-21 07:30:20|45441.1|45421.1|45436.2|45416.2|45441.1|45421.1|45436.1|45416.1|0
1645428630000|2022-02-21 07:30:30|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45433.7|45413.7|0
1645428640000|2022-02-21 07:30:40|45438.7|45418.7|45441.2|45421.2|45441.2|45421.2|45438.7|45418.7|1
1645428650000|2022-02-21 07:30:50|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45441.2|45421.2|0
1645428660000|2022-02-21 07:31:00|45441.2|45421.2|45441.2|45421.2|45443.7|45423.7|45441.2|45421.2|2
1645428670000|2022-02-21 07:31:10|45443.6|45423.6|45443.6|45423.6|45443.7|45423.7|45441.4|45421.4|0
1645428680000|2022-02-21 07:31:20|45441.2|45421.2|45441.2|45421.2|45441.2|45421.2|45441.1|45421.1|1
1645428690000|2022-02-21 07:31:30|45441.1|45421.1|45441.2|45421.2|45441.2|45421.2|45438.7|45418.7|1
1645428700000|2022-02-21 07:31:40|45441.1|45421.1|45443.7|45423.7|45446.2|45426.2|45438.7|45418.7|4
1645428710000|2022-02-21 07:31:50|45446.1|45426.1|45448.7|45428.7|45448.7|45428.7|45446.1|45426.1|2
1645428720000|2022-02-21 07:32:00|45448.6|45428.6|45470.9|45450.9|45470.9|45450.9|45446.2|45426.2|19
1645428730000|2022-02-21 07:32:10|45471.1|45451.1|45458.7|45438.7|45471.2|45451.2|45458.7|45438.7|10
1645428740000|2022-02-21 07:32:20|45458.6|45438.6|45448.7|45428.7|45458.6|45438.6|45448.7|45428.7|3
1645428750000|2022-02-21 07:32:30|45448.6|45428.6|45441.2|45421.2|45448.6|45428.6|45441.2|45421.2|3
1645428760000|2022-02-21 07:32:40|45441.4|45421.4|45441.2|45421.2|45446.2|45426.2|45441.2|45421.2|0
1645428770000|2022-02-21 07:32:50|45446.2|45426.2|45446.2|45426.2|45446.2|45426.2|45441.2|45421.2|1
1645428780000|2022-02-21 07:33:00|45446.1|45426.1|45436.6|45416.6|45446.2|45426.2|45436.6|45416.6|5
1645428790000|2022-02-21 07:33:10|45438.9|45418.9|45436.2|45416.2|45441.2|45421.2|45433.6|45413.6|1
1645428800000|2022-02-21 07:33:20|45438.6|45418.6|45441.2|45421.2|45441.2|45421.2|45438.6|45418.6|2
1645428810000|2022-02-21 07:33:30|45441.1|45421.1|45441.2|45421.2|45443.7|45423.7|45438.7|45418.7|2
1645428820000|2022-02-21 07:33:40|45441.1|45421.1|45438.7|45418.7|45441.1|45421.1|45438.6|45418.6|0
1645428830000|2022-02-21 07:33:50|45441.2|45421.2|45441.2|45421.2|45443.6|45423.6|45441.1|45421.1|1
1645428840000|2022-02-21 07:34:00|45443.6|45423.6|45441.2|45421.2|45446.2|45426.2|45441.2|45421.2|1
1645428850000|2022-02-21 07:34:10|45441.1|45421.1|45438.6|45418.6|45441.1|45421.1|45438.4|45418.4|2
1645428860000|2022-02-21 07:34:20|45436.2|45416.2|45436.2|45416.2|45438.6|45418.6|45436.1|45416.1|1
1645428870000|2022-02-21 07:34:30|45438.6|45418.6|45433.7|45413.7|45438.7|45418.7|45433.7|45413.7|1
1645428880000|2022-02-21 07:34:40|45431.1|45411.1|45426.2|45406.2|45431.2|45411.2|45426.2|45406.2|0
1645428890000|2022-02-21 07:34:50|45426.1|45406.1|45425.8|45405.8|45426.1|45406.1|45421.1|45401.1|8
1645428900000|2022-02-21 07:35:00|45426.1|45406.1|45423.6|45403.6|45428.4|45408.4|45421.2|45401.2|1
1645428910000|2022-02-21 07:35:10|45420.9|45400.9|45426.1|45406.1|45428.4|45408.4|45420.9|45400.9|2
1645428920000|2022-02-21 07:35:20|45430.8|45410.8|45430.9|45410.9|45430.9|45410.9|45430.8|45410.8|1
1645428930000|2022-02-21 07:35:30|45430.8|45410.8|45430.8|45410.8|45430.9|45410.9|45430.8|45410.8|0
1645428940000|2022-02-21 07:35:40|45430.9|45410.9|45438.3|45418.3|45438.3|45418.3|45430.8|45410.8|1
1645428950000|2022-02-21 07:35:50|45435.9|45415.9|45438.6|45418.6|45441.1|45421.1|45435.9|45415.9|2
1645428960000|2022-02-21 07:36:00|45440.9|45420.9|45443.4|45423.4|45443.4|45423.4|45433.7|45413.7|4
1645428970000|2022-02-21 07:36:10|45445.8|45425.8|45440.9|45420.9|45445.8|45425.8|45440.9|45420.9|2
1645428980000|2022-02-21 07:36:20|45438.6|45418.6|45440.9|45420.9|45440.9|45420.9|45438.6|45418.6|0
1645428990000|2022-02-21 07:36:30|45438.6|45418.6|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|0
1645429000000|2022-02-21 07:36:40|45440.9|45420.9|45440.9|45420.9|45440.9|45420.9|45436.1|45416.1|0
1645429010000|2022-02-21 07:36:50|45441.1|45421.1|45440.9|45420.9|45441.1|45421.1|45438.4|45418.4|2
1645429020000|2022-02-21 07:37:00|45440.8|45420.8|45450.9|45430.9|45450.9|45430.9|45438.4|45418.4|6
1645429030000|2022-02-21 07:37:10|45450.8|45430.8|45450.9|45430.9|45450.9|45430.9|45446.1|45426.1|0
1645429040000|2022-02-21 07:37:20|45448.4|45428.4|45446.1|45426.1|45453.4|45433.4|45446.1|45426.1|3
1645429050000|2022-02-21 07:37:30|45448.3|45428.3|45443.4|45423.4|45448.3|45428.3|45443.4|45423.4|1
1645429060000|2022-02-21 07:37:40|45440.9|45420.9|45443.4|45423.4|45443.4|45423.4|45440.9|45420.9|3
1645429070000|2022-02-21 07:37:50|45441.1|45421.1|45445.9|45425.9|45446.1|45426.1|45441.1|45421.1|0
1645429080000|2022-02-21 07:38:00|45446.1|45426.1|45445.9|45425.9|45448.4|45428.4|45443.6|45423.6|2
1645429090000|2022-02-21 07:38:10|45443.6|45423.6|45443.4|45423.4|45448.4|45428.4|45443.4|45423.4|0
1645429100000|2022-02-21 07:38:20|45443.6|45423.6|45445.9|45425.9|45445.9|45425.9|45443.4|45423.4|0
1645429110000|2022-02-21 07:38:30|45443.6|45423.6|45443.4|45423.4|45443.6|45423.6|45443.4|45423.4|0
1645429120000|2022-02-21 07:38:40|45441.1|45421.1|45433.4|45413.4|45441.1|45421.1|45433.3|45413.3|1
1645429130000|2022-02-21 07:38:50|45435.9|45415.9|45430.9|45410.9|45435.9|45415.9|45428.6|45408.6|2
1645429140000|2022-02-21 07:39:00|45428.4|45408.4|45430.9|45410.9|45431.1|45411.1|45428.4|45408.4|0
1645429150000|2022-02-21 07:39:10|45433.4|45413.4|45430.9|45410.9|45433.4|45413.4|45428.4|45408.4|0
1645429160000|2022-02-21 07:39:20|45430.8|45410.8|45430.9|45410.9|45430.9|45410.9|45428.4|45408.4|0
1645429170000|2022-02-21 07:39:30|45428.4|45408.4|45430.9|45410.9|45431.1|45411.1|45428.4|45408.4|1
1645429180000|2022-02-21 07:39:40|45428.6|45408.6|45430.9|45410.9|45430.9|45410.9|45428.6|45408.6|1
1645429190000|2022-02-21 07:39:50|45430.8|45410.8|45430.9|45410.9|45430.9|45410.9|45428.4|45408.4|0
1645429200000|2022-02-21 07:40:00|45428.6|45408.6|45428.4|45408.4|45433.4|45413.4|45428.4|45408.4|1
1645429210000|2022-02-21 07:40:10|45430.9|45410.9|45430.9|45410.9|45430.9|45410.9|45428.4|45408.4|2
1645429220000|2022-02-21 07:40:20|45433.4|45413.4|45440.9|45420.9|45440.9|45420.9|45433.4|45413.4|3
1645429230000|2022-02-21 07:40:30|45443.4|45423.4|45443.6|45423.6|45443.6|45423.6|45440.9|45420.9|0
1645429240000|2022-02-21 07:40:40|45443.4|45423.4|45445.9|45425.9|45446.1|45426.1|45443.4|45423.4|6
1645429250000|2022-02-21 07:40:50|45443.4|45423.4|45445.9|45425.9|45445.9|45425.9|45443.4|45423.4|3
1645429260000|2022-02-21 07:41:00|45443.4|45423.4|45445.9|45425.9|45448.3|45428.3|45443.4|45423.4|1
1645429270000|2022-02-21 07:41:10|45446.1|45426.1|45448.4|45428.4|45448.4|45428.4|45443.6|45423.6|4
1645429280000|2022-02-21 07:41:20|45446.1|45426.1|45443.4|45423.4|45448.4|45428.4|45443.4|45423.4|3
1645429290000|2022-02-21 07:41:30|45443.3|45423.3|45445.9|45425.9|45445.9|45425.9|45443.3|45423.3|0
1645429300000|2022-02-21 07:41:40|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|45446.1|45426.1|0
1645429310000|2022-02-21 07:41:50|45445.9|45425.9|45440.9|45420.9|45445.9|45425.9|45440.9|45420.9|6
1645429320000|2022-02-21 07:42:00|45438.6|45418.6|45440.9|45420.9|45443.6|45423.6|45438.6|45418.6|1
1645429330000|2022-02-21 07:42:10|45438.6|45418.6|45443.4|45423.4|45443.4|45423.4|45438.6|45418.6|1
1645429340000|2022-02-21 07:42:20|45445.8|45425.8|45445.9|45425.9|45448.3|45428.3|45443.4|45423.4|1
1645429350000|2022-02-21 07:42:30|45446.1|45426.1|45445.9|45425.9|45448.4|45428.4|45445.9|45425.9|0
1645429360000|2022-02-21 07:42:40|45443.6|45423.6|45445.9|45425.9|45445.9|45425.9|45443.6|45423.6|0
1645429370000|2022-02-21 07:42:50|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|45443.6|45423.6|0
1645429380000|2022-02-21 07:43:00|45445.9|45425.9|45441.1|45421.1|45445.9|45425.9|45441.1|45421.1|1
1645429390000|2022-02-21 07:43:10|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|1
1645429400000|2022-02-21 07:43:20|45438.7|45418.7|45438.4|45418.4|45438.7|45418.7|45435.9|45415.9|1
1645429410000|2022-02-21 07:43:30|45436.1|45416.1|45436.1|45416.1|45438.4|45418.4|45436.1|45416.1|0
1645429430000|2022-02-21 07:43:50|45433.3|45413.3|45431.1|45411.1|45435.9|45415.9|45431.1|45411.1|4
1645429440000|2022-02-21 07:44:00|45433.6|45413.6|45431.1|45411.1|45435.9|45415.9|45431.1|45411.1|0
1645429450000|2022-02-21 07:44:10|45431.2|45411.2|45438.6|45418.6|45438.6|45418.6|45431.1|45411.1|2
1645429460000|2022-02-21 07:44:20|45438.7|45418.7|45441.2|45421.2|45443.6|45423.6|45438.7|45418.7|2
1645429470000|2022-02-21 07:44:30|45441.1|45421.1|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|0
1645429480000|2022-02-21 07:44:40|45441.2|45421.2|45438.7|45418.7|45443.6|45423.6|45438.7|45418.7|2
1645429490000|2022-02-21 07:44:50|45441.1|45421.1|45431.4|45411.4|45441.1|45421.1|45431.2|45411.2|7
1645429500000|2022-02-21 07:45:00|45431.2|45411.2|45431.2|45411.2|45433.6|45413.6|45428.7|45408.7|1
1645429510000|2022-02-21 07:45:10|45433.6|45413.6|45436.2|45416.2|45438.7|45418.7|45431.2|45411.2|3
1645429520000|2022-02-21 07:45:20|45438.6|45418.6|45436.2|45416.2|45438.6|45418.6|45436.1|45416.1|0
1645429530000|2022-02-21 07:45:30|45438.6|45418.6|45443.4|45423.4|45443.4|45423.4|45438.6|45418.6|1
1645429540000|2022-02-21 07:45:40|45441.1|45421.1|45443.6|45423.6|45443.6|45423.6|45438.7|45418.7|1
1645429550000|2022-02-21 07:45:50|45441.2|45421.2|45438.7|45418.7|45443.6|45423.6|45438.7|45418.7|0
1645429560000|2022-02-21 07:46:00|45441.2|45421.2|45438.7|45418.7|45443.6|45423.6|45438.7|45418.7|0
1645429570000|2022-02-21 07:46:10|45438.6|45418.6|45436.1|45416.1|45438.7|45418.7|45436.1|45416.1|4
1645429580000|2022-02-21 07:46:20|45436.2|45416.2|45436.1|45416.1|45436.2|45416.2|45435.9|45415.9|2
1645429590000|2022-02-21 07:46:30|45435.9|45415.9|45436.2|45416.2|45438.4|45418.4|45433.7|45413.7|0
1645429600000|2022-02-21 07:46:40|45438.6|45418.6|45438.7|45418.7|45441.1|45421.1|45436.2|45416.2|2
1645429610000|2022-02-21 07:46:50|45441.2|45421.2|45441.2|45421.2|45443.6|45423.6|45441.1|45421.1|0
1645429620000|2022-02-21 07:47:00|45443.6|45423.6|45441.2|45421.2|45443.6|45423.6|45441.2|45421.2|0
1645429630000|2022-02-21 07:47:10|45441.1|45421.1|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|1
1645429640000|2022-02-21 07:47:20|45441.2|45421.2|45441.1|45421.1|45443.6|45423.6|45438.7|45418.7|2
1645429650000|2022-02-21 07:47:30|45443.4|45423.4|45441.2|45421.2|45443.7|45423.7|45441.1|45421.1|2
1645429660000|2022-02-21 07:47:40|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45438.7|45418.7|0
1645429670000|2022-02-21 07:47:50|45438.7|45418.7|45438.7|45418.7|45441.1|45421.1|45438.7|45418.7|1
1645429680000|2022-02-21 07:48:00|45441.1|45421.1|45445.9|45425.9|45446.1|45426.1|45436.4|45416.4|4
1645429690000|2022-02-21 07:48:10|45448.4|45428.4|45436.2|45416.2|45448.4|45428.4|45436.2|45416.2|2
1645429700000|2022-02-21 07:48:20|45438.7|45418.7|45436.2|45416.2|45438.7|45418.7|45436.2|45416.2|1
1645429710000|2022-02-21 07:48:30|45436.4|45416.4|45436.2|45416.2|45438.7|45418.7|45436.2|45416.2|0
1645429720000|2022-02-21 07:48:40|45438.7|45418.7|45436.2|45416.2|45438.7|45418.7|45433.9|45413.9|1
1645429730000|2022-02-21 07:48:50|45433.9|45413.9|45433.7|45413.7|45438.7|45418.7|45433.6|45413.6|3
1645429740000|2022-02-21 07:49:00|45433.6|45413.6|45428.7|45408.7|45433.7|45413.7|45426.4|45406.4|2
1645429750000|2022-02-21 07:49:10|45428.6|45408.6|45426.2|45406.2|45428.7|45408.7|45423.9|45403.9|3
1645429760000|2022-02-21 07:49:20|45428.6|45408.6|45416.4|45396.4|45428.6|45408.6|45416.4|45396.4|7
1645429770000|2022-02-21 07:49:30|45418.7|45398.7|45416.1|45396.1|45421.1|45401.1|45413.7|45393.7|11
1645429780000|2022-02-21 07:49:40|45413.7|45393.7|45413.7|45393.7|45416.2|45396.2|45413.7|45393.7|1
1645429790000|2022-02-21 07:49:50|45411.2|45391.2|45411.2|45391.2|45411.2|45391.2|45408.7|45388.7|1
1645429800000|2022-02-21 07:50:00|45408.6|45388.6|45416.1|45396.1|45418.4|45398.4|45408.6|45388.6|1
1645429810000|2022-02-21 07:50:10|45418.4|45398.4|45413.7|45393.7|45418.4|45398.4|45413.7|45393.7|2
1645429820000|2022-02-21 07:50:20|45416.2|45396.2|45416.1|45396.1|45416.2|45396.2|45413.7|45393.7|1
1645429830000|2022-02-21 07:50:30|45416.2|45396.2|45416.2|45396.2|45416.2|45396.2|45413.7|45393.7|2
1645429840000|2022-02-21 07:50:40|45416.4|45396.4|45421.2|45401.2|45421.2|45401.2|45416.4|45396.4|1
1645429850000|2022-02-21 07:50:50|45423.6|45403.6|45426.1|45406.1|45426.2|45406.2|45421.2|45401.2|0
1645429860000|2022-02-21 07:51:00|45421.2|45401.2|45423.7|45403.7|45426.1|45406.1|45421.2|45401.2|0
1645429870000|2022-02-21 07:51:10|45421.2|45401.2|45418.7|45398.7|45421.2|45401.2|45416.4|45396.4|1
1645429880000|2022-02-21 07:51:20|45416.2|45396.2|45413.7|45393.7|45418.6|45398.6|45413.7|45393.7|5
1645429890000|2022-02-21 07:51:30|45416.1|45396.1|45418.9|45398.9|45421.1|45401.1|45416.1|45396.1|0
1645429900000|2022-02-21 07:51:40|45421.2|45401.2|45421.1|45401.1|45421.2|45401.2|45416.1|45396.1|0
1645429910000|2022-02-21 07:51:50|45423.4|45403.4|45426.2|45406.2|45431.2|45411.2|45421.1|45401.1|0
1645429920000|2022-02-21 07:52:00|45426.1|45406.1|45426.4|45406.4|45431.2|45411.2|45426.1|45406.1|1
1645429930000|2022-02-21 07:52:10|45428.7|45408.7|45428.7|45408.7|45428.7|45408.7|45423.7|45403.7|2
1645429940000|2022-02-21 07:52:20|45431.1|45411.1|45426.2|45406.2|45431.1|45411.1|45426.2|45406.2|1
1645429950000|2022-02-21 07:52:30|45431.1|45411.1|45426.2|45406.2|45431.1|45411.1|45426.1|45406.1|2
1645429960000|2022-02-21 07:52:40|45426.1|45406.1|45426.2|45406.2|45426.2|45406.2|45423.7|45403.7|1
1645429970000|2022-02-21 07:52:50|45423.7|45403.7|45428.6|45408.6|45431.2|45411.2|45423.7|45403.7|2
1645429980000|2022-02-21 07:53:00|45426.3|45406.3|45441.3|45421.3|45441.3|45421.3|45426.3|45406.3|2
1645429990000|2022-02-21 07:53:10|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|45441.3|45421.3|3
1645430000000|2022-02-21 07:53:20|45446.1|45426.1|45446.1|45426.1|45446.3|45426.3|45446.1|45426.1|2
1645430010000|2022-02-21 07:53:30|45451.1|45431.1|45441.3|45421.3|45451.3|45431.3|45436.3|45416.3|4
1645430020000|2022-02-21 07:53:40|45443.6|45423.6|45443.8|45423.8|45446.3|45426.3|45441.3|45421.3|2
1645430030000|2022-02-21 07:53:50|45446.1|45426.1|45441.3|45421.3|45446.1|45426.1|45438.8|45418.8|1
1645430040000|2022-02-21 07:54:00|45443.8|45423.8|45438.6|45418.6|45443.8|45423.8|45438.6|45418.6|2
1645430050000|2022-02-21 07:54:10|45436.3|45416.3|45441.3|45421.3|45443.6|45423.6|45436.3|45416.3|2
1645430060000|2022-02-21 07:54:20|45443.6|45423.6|45441.1|45421.1|45443.6|45423.6|45438.6|45418.6|0
1645430070000|2022-02-21 07:54:30|45438.8|45418.8|45431.3|45411.3|45441.1|45421.1|45431.3|45411.3|1
1645430080000|2022-02-21 07:54:40|45431.1|45411.1|45431.3|45411.3|45431.3|45411.3|45431.1|45411.1|2
1645430090000|2022-02-21 07:54:50|45431.1|45411.1|45418.8|45398.8|45433.6|45413.6|45418.6|45398.6|4
1645430100000|2022-02-21 07:55:00|45411.3|45391.3|45413.6|45393.6|45416.3|45396.3|45411.3|45391.3|7
1645430110000|2022-02-21 07:55:10|45411.3|45391.3|45413.8|45393.8|45416.3|45396.3|45411.3|45391.3|1
1645430120000|2022-02-21 07:55:20|45416.1|45396.1|45413.6|45393.6|45416.1|45396.1|45411.3|45391.3|1
1645430130000|2022-02-21 07:55:30|45411.3|45391.3|45411.1|45391.1|45411.3|45391.3|45406.3|45386.3|3
1645430140000|2022-02-21 07:55:40|45408.8|45388.8|45406.1|45386.1|45408.8|45388.8|45406.1|45386.1|1
1645430150000|2022-02-21 07:55:50|45406.3|45386.3|45403.8|45383.8|45406.3|45386.3|45403.8|45383.8|2
1645430160000|2022-02-21 07:56:00|45406.4|45386.4|45411.3|45391.3|45413.8|45393.8|45406.4|45386.4|3
1645430170000|2022-02-21 07:56:10|45408.8|45388.8|45423.8|45403.8|45423.8|45403.8|45408.8|45388.8|7
1645430180000|2022-02-21 07:56:20|45426.1|45406.1|45426.3|45406.3|45428.8|45408.8|45418.9|45398.9|7
1645430190000|2022-02-21 07:56:30|45428.6|45408.6|45436.1|45416.1|45436.1|45416.1|45426.3|45406.3|3
1645430200000|2022-02-21 07:56:40|45433.8|45413.8|45428.8|45408.8|45433.8|45413.8|45428.8|45408.8|2
1645430210000|2022-02-21 07:56:50|45431.3|45411.3|45426.4|45406.4|45431.3|45411.3|45426.4|45406.4|1
1645430220000|2022-02-21 07:57:00|45423.9|45403.9|45421.1|45401.1|45423.9|45403.9|45418.8|45398.8|1
1645430230000|2022-02-21 07:57:10|45420.9|45400.9|45421.1|45401.1|45423.4|45403.4|45418.6|45398.6|3
1645430240000|2022-02-21 07:57:20|45423.4|45403.4|45416.3|45396.3|45423.4|45403.4|45416.3|45396.3|2
1645430250000|2022-02-21 07:57:30|45421.1|45401.1|45418.6|45398.6|45423.4|45403.4|45416.3|45396.3|1
1645430260000|2022-02-21 07:57:40|45421.1|45401.1|45420.9|45400.9|45421.1|45401.1|45418.4|45398.4|0
1645430270000|2022-02-21 07:57:50|45418.6|45398.6|45420.9|45400.9|45421.1|45401.1|45418.6|45398.6|1
1645430280000|2022-02-21 07:58:00|45418.6|45398.6|45420.9|45400.9|45421.1|45401.1|45418.4|45398.4|1
1645430290000|2022-02-21 07:58:10|45421.1|45401.1|45420.9|45400.9|45423.4|45403.4|45418.6|45398.6|1
1645430300000|2022-02-21 07:58:20|45418.6|45398.6|45420.9|45400.9|45421.1|45401.1|45418.6|45398.6|0
1645430310000|2022-02-21 07:58:30|45418.6|45398.6|45408.6|45388.6|45420.9|45400.9|45408.6|45388.6|3
1645430320000|2022-02-21 07:58:40|45406.1|45386.1|45406.1|45386.1|45406.1|45386.1|45403.6|45383.6|1
1645430330000|2022-02-21 07:58:50|45406.3|45386.3|45406.1|45386.1|45406.3|45386.3|45403.8|45383.8|2
1645430340000|2022-02-21 07:59:00|45403.8|45383.8|45410.9|45390.9|45413.3|45393.3|45401.3|45381.3|7
1645430350000|2022-02-21 07:59:10|45408.4|45388.4|45406.1|45386.1|45410.8|45390.8|45406.1|45386.1|5
1645430360000|2022-02-21 07:59:20|45403.8|45383.8|45406.1|45386.1|45406.1|45386.1|45401.3|45381.3|1
1645430370000|2022-02-21 07:59:30|45403.6|45383.6|45406.1|45386.1|45408.4|45388.4|45401.3|45381.3|2
1645430380000|2022-02-21 07:59:40|45408.4|45388.4|45406.1|45386.1|45408.6|45388.6|45403.6|45383.6|1
1645430390000|2022-02-21 07:59:50|45403.8|45383.8|45401.3|45381.3|45406.1|45386.1|45401.1|45381.1|3
1645430400000|2022-02-21 08:00:00|45403.6|45383.6|45406.3|45386.3|45411.1|45391.1|45403.6|45383.6|24
1645430410000|2022-02-21 08:00:10|45406.4|45386.4|45408.3|45388.3|45408.8|45388.8|45396.3|45376.3|13
1645430420000|2022-02-21 08:00:20|45405.9|45385.9|45406.7|45386.7|45413.6|45393.6|45403.8|45383.8|24
1645430430000|2022-02-21 08:00:30|45414.1|45394.1|45404.2|45384.2|45414.1|45394.1|45404.2|45384.2|8
1645430440000|2022-02-21 08:00:40|45401.3|45381.3|45396.6|45376.6|45401.4|45381.4|45396.4|45376.4|4
1645430450000|2022-02-21 08:00:50|45394.1|45374.1|45396.6|45376.6|45396.6|45376.6|45394.1|45374.1|2
1645430460000|2022-02-21 08:01:00|45396.3|45376.3|45389.1|45369.1|45396.3|45376.3|45384.2|45364.2|4
1645430470000|2022-02-21 08:01:10|45386.7|45366.7|45401.6|45381.6|45403.9|45383.9|45386.7|45366.7|12
1645430480000|2022-02-21 08:01:20|45404.1|45384.1|45401.6|45381.6|45406.4|45386.4|45401.6|45381.6|1
1645430490000|2022-02-21 08:01:30|45401.4|45381.4|45403.9|45383.9|45408.9|45388.9|45401.4|45381.4|3
1645430500000|2022-02-21 08:01:40|45406.3|45386.3|45413.9|45393.9|45416.4|45396.4|45403.9|45383.9|5
1645430510000|2022-02-21 08:01:50|45411.6|45391.6|45409.1|45389.1|45416.4|45396.4|45409.1|45389.1|1
1645430520000|2022-02-21 08:02:00|45404.1|45384.1|45423.9|45403.9|45423.9|45403.9|45401.6|45381.6|2
1645430530000|2022-02-21 08:02:10|45426.3|45406.3|45421.3|45401.3|45426.3|45406.3|45416.6|45396.6|1
1645430540000|2022-02-21 08:02:20|45421.4|45401.4|45416.6|45396.6|45421.6|45401.6|45416.6|45396.6|2
1645430550000|2022-02-21 08:02:30|45419.1|45399.1|45416.4|45396.4|45421.4|45401.4|45414.1|45394.1|4
1645430560000|2022-02-21 08:02:40|45411.6|45391.6|45416.6|45396.6|45419.2|45399.2|45411.6|45391.6|5
1645430570000|2022-02-21 08:02:50|45419.1|45399.1|45428.6|45408.6|45428.6|45408.6|45416.6|45396.6|0
1645430580000|2022-02-21 08:03:00|45426.3|45406.3|45431.4|45411.4|45431.6|45411.6|45426.3|45406.3|1
1645430590000|2022-02-21 08:03:10|45429.1|45409.1|45426.4|45406.4|45429.1|45409.1|45423.8|45403.8|1
1645430600000|2022-02-21 08:03:20|45428.8|45408.8|45426.6|45406.6|45428.9|45408.9|45426.4|45406.4|0
1645430610000|2022-02-21 08:03:30|45426.4|45406.4|45424.1|45404.1|45426.6|45406.6|45424.1|45404.1|0
1645430620000|2022-02-21 08:03:40|45424.2|45404.2|45429.1|45409.1|45429.1|45409.1|45424.1|45404.1|7
1645430630000|2022-02-21 08:03:50|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45431.3|45411.3|0
1645430640000|2022-02-21 08:04:00|45433.8|45413.8|45431.6|45411.6|45433.8|45413.8|45431.4|45411.4|2
1645430650000|2022-02-21 08:04:10|45431.4|45411.4|45431.3|45411.3|45431.6|45411.6|45431.3|45411.3|2
1645430660000|2022-02-21 08:04:20|45431.4|45411.4|45431.3|45411.3|45431.4|45411.4|45428.9|45408.9|1
1645430670000|2022-02-21 08:04:30|45431.4|45411.4|45433.8|45413.8|45433.8|45413.8|45431.3|45411.3|1
1645430680000|2022-02-21 08:04:40|45431.4|45411.4|45431.6|45411.6|45433.9|45413.9|45431.4|45411.4|1
1645430690000|2022-02-21 08:04:50|45431.4|45411.4|45431.3|45411.3|45431.4|45411.4|45428.8|45408.8|1
1645430700000|2022-02-21 08:05:00|45431.4|45411.4|45431.6|45411.6|45433.9|45413.9|45431.4|45411.4|1
1645430710000|2022-02-21 08:05:10|45431.4|45411.4|45431.4|45411.4|45431.6|45411.6|45431.4|45411.4|0
1645430720000|2022-02-21 08:05:20|45431.6|45411.6|45431.6|45411.6|45434.1|45414.1|45431.6|45411.6|1
1645430730000|2022-02-21 08:05:30|45434.1|45414.1|45448.9|45428.9|45448.9|45428.9|45434.1|45414.1|11
1645430740000|2022-02-21 08:05:40|45451.3|45431.3|45459.1|45439.1|45459.1|45439.1|45448.8|45428.8|16
1645430750000|2022-02-21 08:05:50|45461.3|45441.3|45463.9|45443.9|45466.4|45446.4|45461.3|45441.3|3
1645430760000|2022-02-21 08:06:00|45461.6|45441.6|45466.4|45446.4|45466.4|45446.4|45461.4|45441.4|3
1645430770000|2022-02-21 08:06:10|45468.8|45448.8|45471.4|45451.4|45473.8|45453.8|45466.4|45446.4|6
1645430780000|2022-02-21 08:06:20|45471.6|45451.6|45466.4|45446.4|45473.9|45453.9|45466.4|45446.4|7
1645430790000|2022-02-21 08:06:30|45466.6|45446.6|45466.6|45446.6|45468.9|45448.9|45464.1|45444.1|0
1645430800000|2022-02-21 08:06:40|45466.4|45446.4|45463.9|45443.9|45468.9|45448.9|45463.8|45443.8|6
1645430810000|2022-02-21 08:06:50|45463.8|45443.8|45461.6|45441.6|45464.1|45444.1|45459.1|45439.1|3
1645430820000|2022-02-21 08:07:00|45461.4|45441.4|45461.6|45441.6|45464.1|45444.1|45459.1|45439.1|2
1645430830000|2022-02-21 08:07:10|45463.9|45443.9|45456.6|45436.6|45463.9|45443.9|45456.6|45436.6|3
1645430840000|2022-02-21 08:07:20|45456.4|45436.4|45456.6|45436.6|45459.1|45439.1|45456.4|45436.4|5
1645430850000|2022-02-21 08:07:30|45458.9|45438.9|45466.4|45446.4|45466.4|45446.4|45458.9|45438.9|5
1645430860000|2022-02-21 08:07:40|45466.6|45446.6|45466.4|45446.4|45468.8|45448.8|45464.1|45444.1|2
1645430870000|2022-02-21 08:07:50|45464.1|45444.1|45466.6|45446.6|45466.6|45446.6|45461.6|45441.6|3
1645430880000|2022-02-21 08:08:00|45466.4|45446.4|45469.2|45449.2|45469.2|45449.2|45466.4|45446.4|7
1645430890000|2022-02-21 08:08:10|45469.1|45449.1|45474.1|45454.1|45474.1|45454.1|45469.1|45449.1|8
1645430900000|2022-02-21 08:08:20|45476.6|45456.6|45484.1|45464.1|45484.1|45464.1|45476.6|45456.6|12
1645430910000|2022-02-21 08:08:30|45486.4|45466.4|45489.1|45469.1|45489.1|45469.1|45484.1|45464.1|13
1645430920000|2022-02-21 08:08:40|45494.1|45474.1|45499.2|45479.2|45501.6|45481.6|45494.1|45474.1|28
1645430930000|2022-02-21 08:08:50|45501.4|45481.4|45491.7|45471.7|45501.6|45481.6|45489.2|45469.2|9
1645430940000|2022-02-21 08:09:00|45491.6|45471.6|45483.9|45463.9|45494.1|45474.1|45479.1|45459.1|6
1645430950000|2022-02-21 08:09:10|45479.1|45459.1|45474.1|45454.1|45479.1|45459.1|45474.1|45454.1|0
1645430960000|2022-02-21 08:09:20|45473.9|45453.9|45466.6|45446.6|45473.9|45453.9|45464.1|45444.1|7
1645430970000|2022-02-21 08:09:30|45464.2|45444.2|45449.1|45429.1|45464.2|45444.2|45449.1|45429.1|10
1645430980000|2022-02-21 08:09:40|45446.7|45426.7|45451.4|45431.4|45451.6|45431.6|45444.4|45424.4|1
1645430990000|2022-02-21 08:09:50|45451.6|45431.6|45451.6|45431.6|45456.4|45436.4|45446.6|45426.6|2
1645431000000|2022-02-21 08:10:00|45454.1|45434.1|45461.3|45441.3|45461.3|45441.3|45449.1|45429.1|2
1645431010000|2022-02-21 08:10:10|45458.9|45438.9|45459.1|45439.1|45461.4|45441.4|45456.4|45436.4|1
1645431020000|2022-02-21 08:10:20|45461.6|45441.6|45466.6|45446.6|45468.9|45448.9|45459.1|45439.1|1
1645431030000|2022-02-21 08:10:30|45468.9|45448.9|45461.6|45441.6|45468.9|45448.9|45461.6|45441.6|3
1645431040000|2022-02-21 08:10:40|45463.9|45443.9|45461.6|45441.6|45464.1|45444.1|45461.4|45441.4|1
1645431050000|2022-02-21 08:10:50|45463.9|45443.9|45461.6|45441.6|45464.1|45444.1|45459.1|45439.1|0
1645431060000|2022-02-21 08:11:00|45459.1|45439.1|45461.6|45441.6|45463.9|45443.9|45459.1|45439.1|1
1645431070000|2022-02-21 08:11:10|45464.1|45444.1|45456.6|45436.6|45464.1|45444.1|45456.6|45436.6|2
1645431080000|2022-02-21 08:11:20|45458.9|45438.9|45461.4|45441.4|45461.6|45441.6|45456.4|45436.4|2
1645431090000|2022-02-21 08:11:30|45461.6|45441.6|45461.6|45441.6|45463.9|45443.9|45459.1|45439.1|0
1645431100000|2022-02-21 08:11:40|45463.9|45443.9|45466.4|45446.4|45466.4|45446.4|45461.4|45441.4|0
1645431110000|2022-02-21 08:11:50|45464.1|45444.1|45466.4|45446.4|45466.4|45446.4|45464.1|45444.1|8
1645431120000|2022-02-21 08:12:00|45469.1|45449.1|45476.4|45456.4|45476.4|45456.4|45469.1|45449.1|4
1645431130000|2022-02-21 08:12:10|45474.1|45454.1|45468.9|45448.9|45474.1|45454.1|45468.8|45448.8|2
1645431140000|2022-02-21 08:12:20|45466.4|45446.4|45469.1|45449.1|45469.1|45449.1|45466.4|45446.4|1
1645431150000|2022-02-21 08:12:30|45466.6|45446.6|45466.6|45446.6|45466.6|45446.6|45466.6|45446.6|1
1645431160000|2022-02-21 08:12:40|45466.4|45446.4|45461.6|45441.6|45466.4|45446.4|45461.4|45441.4|4
1645431170000|2022-02-21 08:12:50|45463.9|45443.9|45461.6|45441.6|45466.4|45446.4|45461.6|45441.6|1
1645431180000|2022-02-21 08:13:00|45461.4|45441.4|45456.4|45436.4|45461.6|45441.6|45456.4|45436.4|6
1645431190000|2022-02-21 08:13:10|45456.6|45436.6|45456.6|45436.6|45461.4|45441.4|45456.4|45436.4|0
1645431200000|2022-02-21 08:13:20|45456.7|45436.7|45451.7|45431.7|45459.1|45439.1|45451.7|45431.7|2
1645431210000|2022-02-21 08:13:30|45454.1|45434.1|45449.1|45429.1|45456.4|45436.4|45449.1|45429.1|0
1645431220000|2022-02-21 08:13:40|45448.9|45428.9|45444.1|45424.1|45448.9|45428.9|45443.9|45423.9|2
1645431230000|2022-02-21 08:13:50|45443.8|45423.8|45436.6|45416.6|45443.8|45423.8|45436.6|45416.6|6
1645431240000|2022-02-21 08:14:00|45441.4|45421.4|45443.9|45423.9|45444.1|45424.1|45438.9|45418.9|4
1645431250000|2022-02-21 08:14:10|45444.1|45424.1|45451.3|45431.3|45451.3|45431.3|45444.1|45424.1|6
1645431260000|2022-02-21 08:14:20|45451.1|45431.1|45453.9|45433.9|45453.9|45433.9|45448.8|45428.8|5
1645431270000|2022-02-21 08:14:30|45451.6|45431.6|45456.3|45436.3|45456.4|45436.4|45451.6|45431.6|2
1645431280000|2022-02-21 08:14:40|45456.4|45436.4|45453.9|45433.9|45456.4|45436.4|45451.6|45431.6|0
1645431290000|2022-02-21 08:14:50|45456.4|45436.4|45453.8|45433.8|45456.4|45436.4|45453.8|45433.8|0
1645431300000|2022-02-21 08:15:00|45456.4|45436.4|45476.4|45456.4|45486.4|45466.4|45456.4|45436.4|19
1645431310000|2022-02-21 08:15:10|45471.6|45451.6|45481.3|45461.3|45481.4|45461.4|45471.6|45451.6|1
1645431320000|2022-02-21 08:15:20|45481.4|45461.4|45481.3|45461.3|45481.4|45461.4|45473.9|45453.9|3
1645431330000|2022-02-21 08:15:30|45483.6|45463.6|45486.4|45466.4|45486.4|45466.4|45481.3|45461.3|2
1645431340000|2022-02-21 08:15:40|45486.3|45466.3|45479.1|45459.1|45486.4|45466.4|45479.1|45459.1|1
1645431350000|2022-02-21 08:15:50|45481.4|45461.4|45483.9|45463.9|45486.3|45466.3|45479.1|45459.1|2
1645431360000|2022-02-21 08:16:00|45486.3|45466.3|45479.1|45459.1|45486.3|45466.3|45479.1|45459.1|2
1645431370000|2022-02-21 08:16:10|45478.9|45458.9|45478.6|45458.6|45478.9|45458.9|45476.3|45456.3|2
1645431380000|2022-02-21 08:16:20|45478.8|45458.8|45476.6|45456.6|45478.8|45458.8|45474.1|45454.1|0
1645431390000|2022-02-21 08:16:30|45478.9|45458.9|45481.4|45461.4|45481.4|45461.4|45478.9|45458.9|1
1645431400000|2022-02-21 08:16:40|45479.1|45459.1|45478.8|45458.8|45481.4|45461.4|45478.8|45458.8|1
1645431410000|2022-02-21 08:16:50|45478.9|45458.9|45471.4|45451.4|45478.9|45458.9|45466.7|45446.7|2
1645431420000|2022-02-21 08:17:00|45471.3|45451.3|45473.9|45453.9|45476.4|45456.4|45468.9|45448.9|2
1645431430000|2022-02-21 08:17:10|45476.3|45456.3|45471.4|45451.4|45476.3|45456.3|45468.9|45448.9|0
1645431440000|2022-02-21 08:17:20|45471.3|45451.3|45468.9|45448.9|45471.4|45451.4|45466.4|45446.4|0
1645431450000|2022-02-21 08:17:30|45469.1|45449.1|45471.4|45451.4|45471.4|45451.4|45466.6|45446.6|0
1645431460000|2022-02-21 08:17:40|45469.1|45449.1|45464.1|45444.1|45471.4|45451.4|45459.1|45439.1|7
1645431470000|2022-02-21 08:17:50|45466.4|45446.4|45456.4|45436.4|45466.4|45446.4|45456.4|45436.4|3
1645431480000|2022-02-21 08:18:00|45454.1|45434.1|45461.4|45441.4|45466.1|45446.1|45454.1|45434.1|3
1645431490000|2022-02-21 08:18:10|45456.7|45436.7|45456.6|45436.6|45461.4|45441.4|45456.6|45436.6|0
1645431500000|2022-02-21 08:18:20|45458.9|45438.9|45464.1|45444.1|45464.1|45444.1|45456.6|45436.6|0
1645431510000|2022-02-21 08:18:30|45466.4|45446.4|45471.3|45451.3|45471.3|45451.3|45464.1|45444.1|3
1645431520000|2022-02-21 08:18:40|45468.9|45448.9|45468.9|45448.9|45469.1|45449.1|45466.4|45446.4|0
1645431530000|2022-02-21 08:18:50|45471.3|45451.3|45461.3|45441.3|45471.3|45451.3|45456.4|45436.4|8
1645431540000|2022-02-21 08:19:00|45458.9|45438.9|45461.4|45441.4|45463.8|45443.8|45456.6|45436.6|1
1645431550000|2022-02-21 08:19:10|45459.1|45439.1|45466.4|45446.4|45466.4|45446.4|45459.1|45439.1|1
1645431560000|2022-02-21 08:19:20|45464.1|45444.1|45466.4|45446.4|45466.6|45446.6|45464.1|45444.1|0
1645431570000|2022-02-21 08:19:30|45464.1|45444.1|45469.1|45449.1|45469.1|45449.1|45464.1|45444.1|1
1645431580000|2022-02-21 08:19:40|45471.4|45451.4|45469.2|45449.2|45471.6|45451.6|45469.1|45449.1|1
1645431590000|2022-02-21 08:19:50|45471.6|45451.6|45468.9|45448.9|45473.9|45453.9|45466.6|45446.6|0
1645431600000|2022-02-21 08:20:00|45469.1|45449.1|45471.4|45451.4|45471.4|45451.4|45464.2|45444.2|0
1645431610000|2022-02-21 08:20:10|45469.1|45449.1|45466.6|45446.6|45471.4|45451.4|45466.6|45446.6|2
1645431620000|2022-02-21 08:20:20|45468.9|45448.9|45464.1|45444.1|45468.9|45448.9|45464.1|45444.1|1
1645431630000|2022-02-21 08:20:30|45466.4|45446.4|45461.6|45441.6|45466.4|45446.4|45461.6|45441.6|1
1645431640000|2022-02-21 08:20:40|45463.9|45443.9|45461.6|45441.6|45466.4|45446.4|45461.6|45441.6|0
1645431650000|2022-02-21 08:20:50|45461.7|45441.7|45459.1|45439.1|45464.1|45444.1|45459.1|45439.1|7
1645431660000|2022-02-21 08:21:00|45458.9|45438.9|45456.6|45436.6|45459.1|45439.1|45456.6|45436.6|0
1645431670000|2022-02-21 08:21:10|45458.9|45438.9|45458.9|45438.9|45458.9|45438.9|45456.6|45436.6|0
1645431680000|2022-02-21 08:21:20|45459.1|45439.1|45461.4|45441.4|45461.4|45441.4|45458.9|45438.9|1
1645431690000|2022-02-21 08:21:30|45459.1|45439.1|45461.4|45441.4|45461.4|45441.4|45456.6|45436.6|1
1645431700000|2022-02-21 08:21:40|45459.1|45439.1|45461.3|45441.3|45461.4|45441.4|45456.6|45436.6|1
1645431710000|2022-02-21 08:21:50|45461.4|45441.4|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|0
1645431720000|2022-02-21 08:22:00|45458.8|45438.8|45456.6|45436.6|45461.4|45441.4|45456.6|45436.6|3
1645431730000|2022-02-21 08:22:10|45461.4|45441.4|45456.4|45436.4|45461.4|45441.4|45456.4|45436.4|0
1645431740000|2022-02-21 08:22:20|45456.6|45436.6|45461.4|45441.4|45461.4|45441.4|45454.1|45434.1|1
1645431750000|2022-02-21 08:22:30|45463.8|45443.8|45463.8|45443.8|45463.8|45443.8|45461.4|45441.4|4
1645431760000|2022-02-21 08:22:40|45461.4|45441.4|45456.7|45436.7|45466.4|45446.4|45456.6|45436.6|1
1645431770000|2022-02-21 08:22:50|45461.4|45441.4|45466.4|45446.4|45466.4|45446.4|45458.9|45438.9|2
1645431780000|2022-02-21 08:23:00|45468.8|45448.8|45471.4|45451.4|45471.4|45451.4|45466.4|45446.4|2
1645431790000|2022-02-21 08:23:10|45471.6|45451.6|45473.9|45453.9|45473.9|45453.9|45471.4|45451.4|6
1645431800000|2022-02-21 08:23:20|45471.6|45451.6|45473.9|45453.9|45473.9|45453.9|45471.6|45451.6|0
1645431810000|2022-02-21 08:23:30|45471.6|45451.6|45471.4|45451.4|45473.9|45453.9|45471.4|45451.4|1
1645431820000|2022-02-21 08:23:40|45471.6|45451.6|45471.6|45451.6|45474.1|45454.1|45471.4|45451.4|6
1645431830000|2022-02-21 08:23:50|45474.1|45454.1|45471.4|45451.4|45474.1|45454.1|45471.4|45451.4|2
1645431840000|2022-02-21 08:24:00|45473.9|45453.9|45474.1|45454.1|45474.1|45454.1|45469.1|45449.1|0
1645431850000|2022-02-21 08:24:10|45476.4|45456.4|45481.3|45461.3|45481.3|45461.3|45476.4|45456.4|3
1645431860000|2022-02-21 08:24:20|45478.9|45458.9|45481.6|45461.6|45483.9|45463.9|45478.9|45458.9|1
1645431870000|2022-02-21 08:24:30|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|45483.9|45463.9|2
1645431880000|2022-02-21 08:24:40|45481.6|45461.6|45481.6|45461.6|45481.6|45461.6|45479.1|45459.1|1
1645431890000|2022-02-21 08:24:50|45481.4|45461.4|45471.7|45451.7|45481.4|45461.4|45471.7|45451.7|3
1645431900000|2022-02-21 08:25:00|45474.1|45454.1|45474.1|45454.1|45476.4|45456.4|45471.6|45451.6|1
1645431910000|2022-02-21 08:25:10|45471.6|45451.6|45471.4|45451.4|45476.4|45456.4|45471.4|45451.4|1
1645431920000|2022-02-21 08:25:20|45471.6|45451.6|45476.4|45456.4|45481.3|45461.3|45471.6|45451.6|1
1645431930000|2022-02-21 08:25:30|45478.8|45458.8|45476.6|45456.6|45478.8|45458.8|45476.4|45456.4|1
1645431940000|2022-02-21 08:25:40|45478.9|45458.9|45479.1|45459.1|45479.1|45459.1|45476.4|45456.4|0
1645431950000|2022-02-21 08:25:50|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|45481.4|45461.4|0
1645431960000|2022-02-21 08:26:00|45483.8|45463.8|45481.4|45461.4|45483.8|45463.8|45481.4|45461.4|0
1645431970000|2022-02-21 08:26:10|45481.3|45461.3|45476.4|45456.4|45481.3|45461.3|45476.4|45456.4|3
1645431980000|2022-02-21 08:26:20|45478.8|45458.8|45476.4|45456.4|45478.8|45458.8|45474.1|45454.1|0
1645431990000|2022-02-21 08:26:30|45474.1|45454.1|45473.9|45453.9|45476.4|45456.4|45471.6|45451.6|1
1645432000000|2022-02-21 08:26:40|45476.3|45456.3|45481.3|45461.3|45481.4|45461.4|45474.1|45454.1|2
1645432010000|2022-02-21 08:26:50|45478.9|45458.9|45478.9|45458.9|45481.4|45461.4|45478.9|45458.9|2
1645432020000|2022-02-21 08:27:00|45478.8|45458.8|45478.9|45458.9|45481.4|45461.4|45476.4|45456.4|2
1645432030000|2022-02-21 08:27:10|45481.3|45461.3|45481.4|45461.4|45481.4|45461.4|45476.4|45456.4|0
1645432040000|2022-02-21 08:27:20|45483.8|45463.8|45481.4|45461.4|45483.8|45463.8|45479.1|45459.1|1
1645432050000|2022-02-21 08:27:30|45481.3|45461.3|45486.4|45466.4|45486.4|45466.4|45478.8|45458.8|6
1645432060000|2022-02-21 08:27:40|45483.9|45463.9|45486.4|45466.4|45486.4|45466.4|45483.9|45463.9|0
1645432070000|2022-02-21 08:27:50|45488.8|45468.8|45486.4|45466.4|45491.1|45471.1|45486.4|45466.4|5
1645432080000|2022-02-21 08:28:00|45486.3|45466.3|45486.3|45466.3|45486.4|45466.4|45483.9|45463.9|0
1645432090000|2022-02-21 08:28:10|45486.4|45466.4|45486.4|45466.4|45488.8|45468.8|45483.9|45463.9|0
1645432100000|2022-02-21 08:28:20|45488.8|45468.8|45486.4|45466.4|45488.8|45468.8|45486.4|45466.4|0
1645432110000|2022-02-21 08:28:30|45488.8|45468.8|45486.4|45466.4|45488.8|45468.8|45486.4|45466.4|0
1645432120000|2022-02-21 08:28:40|45483.9|45463.9|45484.1|45464.1|45486.4|45466.4|45483.8|45463.8|2
1645432130000|2022-02-21 08:28:50|45486.4|45466.4|45486.3|45466.3|45486.4|45466.4|45483.8|45463.8|3
1645432140000|2022-02-21 08:29:00|45483.9|45463.9|45486.3|45466.3|45486.4|45466.4|45483.9|45463.9|0
1645432150000|2022-02-21 08:29:10|45486.4|45466.4|45471.4|45451.4|45486.4|45466.4|45471.4|45451.4|4
1645432160000|2022-02-21 08:29:20|45473.8|45453.8|45471.4|45451.4|45473.8|45453.8|45471.4|45451.4|0
1645432170000|2022-02-21 08:29:30|45476.3|45456.3|45469.1|45449.1|45476.3|45456.3|45468.9|45448.9|3
1645432180000|2022-02-21 08:29:40|45471.4|45451.4|45466.4|45446.4|45471.4|45451.4|45463.9|45443.9|8
1645432190000|2022-02-21 08:29:50|45464.1|45444.1|45471.3|45451.3|45471.3|45451.3|45464.1|45444.1|2
1645432200000|2022-02-21 08:30:00|45466.6|45446.6|45461.4|45441.4|45471.4|45451.4|45461.3|45441.3|11
1645432210000|2022-02-21 08:30:10|45463.8|45443.8|45461.4|45441.4|45463.9|45443.9|45458.9|45438.9|6
1645432220000|2022-02-21 08:30:20|45463.8|45443.8|45461.3|45441.3|45463.8|45443.8|45458.9|45438.9|3
1645432230000|2022-02-21 08:30:30|45458.9|45438.9|45461.4|45441.4|45461.4|45441.4|45458.8|45438.8|0
1645432240000|2022-02-21 08:30:40|45463.8|45443.8|45466.4|45446.4|45466.4|45446.4|45461.4|45441.4|3
1645432250000|2022-02-21 08:30:50|45463.8|45443.8|45461.3|45441.3|45466.3|45446.3|45456.6|45436.6|2
1645432260000|2022-02-21 08:31:00|45458.8|45438.8|45456.6|45436.6|45461.3|45441.3|45456.4|45436.4|0
1645432270000|2022-02-21 08:31:10|45461.3|45441.3|45461.4|45441.4|45461.4|45441.4|45456.6|45436.6|0
1645432280000|2022-02-21 08:31:20|45463.8|45443.8|45461.4|45441.4|45466.1|45446.1|45461.4|45441.4|1
1645432290000|2022-02-21 08:31:30|45463.8|45443.8|45461.4|45441.4|45463.8|45443.8|45456.6|45436.6|0
1645432300000|2022-02-21 08:31:40|45461.3|45441.3|45466.3|45446.3|45466.3|45446.3|45461.3|45441.3|1
1645432310000|2022-02-21 08:31:50|45461.4|45441.4|45461.4|45441.4|45463.8|45443.8|45461.4|45441.4|2
1645432320000|2022-02-21 08:32:00|45461.3|45441.3|45456.4|45436.4|45461.4|45441.4|45456.4|45436.4|2
1645432330000|2022-02-21 08:32:10|45458.8|45438.8|45458.9|45438.9|45458.9|45438.9|45456.4|45436.4|2
1645432340000|2022-02-21 08:32:20|45461.3|45441.3|45458.9|45438.9|45461.4|45441.4|45456.4|45436.4|1
1645432350000|2022-02-21 08:32:30|45461.3|45441.3|45449.1|45429.1|45461.4|45441.4|45446.9|45426.9|1
1645432360000|2022-02-21 08:32:40|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45446.7|45426.7|1
1645432370000|2022-02-21 08:32:50|45453.9|45433.9|45456.6|45436.6|45458.8|45438.8|45451.6|45431.6|2
1645432380000|2022-02-21 08:33:00|45458.9|45438.9|45468.8|45448.8|45471.1|45451.1|45456.4|45436.4|6
1645432390000|2022-02-21 08:33:10|45471.1|45451.1|45468.9|45448.9|45473.6|45453.6|45466.4|45446.4|3
1645432400000|2022-02-21 08:33:20|45466.6|45446.6|45463.9|45443.9|45471.4|45451.4|45463.9|45443.9|2
1645432410000|2022-02-21 08:33:30|45459.2|45439.2|45456.4|45436.4|45461.4|45441.4|45456.4|45436.4|1
1645432420000|2022-02-21 08:33:40|45458.9|45438.9|45458.9|45438.9|45459.1|45439.1|45456.4|45436.4|1
1645432430000|2022-02-21 08:33:50|45456.6|45436.6|45456.3|45436.3|45461.3|45441.3|45453.9|45433.9|0
1645432440000|2022-02-21 08:34:00|45453.9|45433.9|45453.8|45433.8|45456.4|45436.4|45453.8|45433.8|1
1645432450000|2022-02-21 08:34:10|45453.9|45433.9|45451.4|45431.4|45453.9|45433.9|45449.1|45429.1|0
1645432460000|2022-02-21 08:34:20|45451.6|45431.6|45451.4|45431.4|45453.9|45433.9|45451.4|45431.4|0
1645432470000|2022-02-21 08:34:30|45449.1|45429.1|45451.6|45431.6|45451.6|45431.6|45449.1|45429.1|0
1645432480000|2022-02-21 08:34:40|45449.2|45429.2|45438.8|45418.8|45451.4|45431.4|45438.8|45418.8|7
1645432490000|2022-02-21 08:34:50|45441.3|45421.3|45436.6|45416.6|45441.3|45421.3|45433.9|45413.9|1
1645432500000|2022-02-21 08:35:00|45438.9|45418.9|45411.4|45391.4|45446.3|45426.3|45403.8|45383.8|55
1645432510000|2022-02-21 08:35:10|45413.9|45393.9|45376.3|45356.3|45416.4|45396.4|45376.3|45356.3|46
1645432520000|2022-02-21 08:35:20|45373.8|45353.8|45386.1|45366.1|45386.1|45366.1|45358.8|45338.8|55
1645432530000|2022-02-21 08:35:30|45381.4|45361.4|45396.3|45376.3|45411.1|45391.1|45381.4|45361.4|17
1645432540000|2022-02-21 08:35:40|45396.1|45376.1|45398.9|45378.9|45411.3|45391.3|45391.6|45371.6|10
1645432550000|2022-02-21 08:35:50|45401.3|45381.3|45393.8|45373.8|45401.3|45381.3|45386.7|45366.7|6
1645432560000|2022-02-21 08:36:00|45391.3|45371.3|45381.4|45361.4|45391.3|45371.3|45369.1|45349.1|8
1645432570000|2022-02-21 08:36:10|45376.4|45356.4|45381.3|45361.3|45388.8|45368.8|45376.3|45356.3|4
1645432580000|2022-02-21 08:36:20|45378.9|45358.9|45376.4|45356.4|45383.9|45363.9|45371.4|45351.4|7
1645432590000|2022-02-21 08:36:30|45376.6|45356.6|45388.8|45368.8|45388.8|45368.8|45376.4|45356.4|5
1645432600000|2022-02-21 08:36:40|45386.4|45366.4|45373.9|45353.9|45386.4|45366.4|45373.9|45353.9|1
1645432610000|2022-02-21 08:36:50|45371.6|45351.6|45383.9|45363.9|45386.3|45366.3|45371.6|45351.6|4
1645432620000|2022-02-21 08:37:00|45381.6|45361.6|45381.3|45361.3|45388.8|45368.8|45381.1|45361.1|0
1645432630000|2022-02-21 08:37:10|45383.8|45363.8|45381.3|45361.3|45391.3|45371.3|45381.3|45361.3|4
1645432640000|2022-02-21 08:37:20|45381.4|45361.4|45383.9|45363.9|45383.9|45363.9|45376.4|45356.4|5
1645432650000|2022-02-21 08:37:30|45381.4|45361.4|45388.8|45368.8|45388.9|45368.9|45379.1|45359.1|2
1645432660000|2022-02-21 08:37:40|45391.3|45371.3|45403.8|45383.8|45403.8|45383.8|45388.8|45368.8|6
1645432670000|2022-02-21 08:37:50|45403.9|45383.9|45406.3|45386.3|45408.8|45388.8|45403.8|45383.8|0
1645432680000|2022-02-21 08:38:00|45406.4|45386.4|45416.3|45396.3|45416.3|45396.3|45406.3|45386.3|7
1645432690000|2022-02-21 08:38:10|45418.6|45398.6|45428.8|45408.8|45428.8|45408.8|45416.3|45396.3|9
1645432700000|2022-02-21 08:38:20|45426.4|45406.4|45431.3|45411.3|45436.3|45416.3|45426.4|45406.4|7
1645432710000|2022-02-21 08:38:30|45428.9|45408.9|45426.3|45406.3|45433.8|45413.8|45423.8|45403.8|3
1645432720000|2022-02-21 08:38:40|45426.4|45406.4|45426.3|45406.3|45428.8|45408.8|45421.4|45401.4|2
1645432730000|2022-02-21 08:38:50|45426.1|45406.1|45416.4|45396.4|45426.3|45406.3|45416.4|45396.4|3
1645432740000|2022-02-21 08:39:00|45418.8|45398.8|45411.4|45391.4|45421.3|45401.3|45411.4|45391.4|1
1645432750000|2022-02-21 08:39:10|45411.3|45391.3|45406.4|45386.4|45413.8|45393.8|45406.4|45386.4|0
1645432760000|2022-02-21 08:39:20|45404.1|45384.1|45406.6|45386.6|45406.6|45386.6|45401.6|45381.6|5
1645432770000|2022-02-21 08:39:30|45408.9|45388.9|45416.4|45396.4|45421.1|45401.1|45408.9|45388.9|0
1645432780000|2022-02-21 08:39:40|45418.8|45398.8|45416.4|45396.4|45421.3|45401.3|45416.3|45396.3|0
1645432790000|2022-02-21 08:39:50|45416.3|45396.3|45421.3|45401.3|45421.3|45401.3|45416.3|45396.3|2
1645432800000|2022-02-21 08:40:00|45421.4|45401.4|45411.6|45391.6|45423.9|45403.9|45411.6|45391.6|2
1645432810000|2022-02-21 08:40:10|45414.1|45394.1|45411.4|45391.4|45418.8|45398.8|45406.6|45386.6|4
1645432820000|2022-02-21 08:40:20|45409.1|45389.1|45403.9|45383.9|45409.1|45389.1|45401.6|45381.6|6
1645432830000|2022-02-21 08:40:30|45401.6|45381.6|45406.4|45386.4|45408.9|45388.9|45401.4|45381.4|4
1645432840000|2022-02-21 08:40:40|45401.6|45381.6|45403.9|45383.9|45406.3|45386.3|45401.4|45381.4|2
1645432850000|2022-02-21 08:40:50|45406.3|45386.3|45403.9|45383.9|45406.6|45386.6|45403.8|45383.8|1
1645432860000|2022-02-21 08:41:00|45406.4|45386.4|45401.6|45381.6|45406.6|45386.6|45401.6|45381.6|0
1645432870000|2022-02-21 08:41:10|45406.4|45386.4|45406.6|45386.6|45408.9|45388.9|45401.6|45381.6|1
1645432880000|2022-02-21 08:41:20|45408.9|45388.9|45411.6|45391.6|45413.9|45393.9|45406.6|45386.6|3
1645432890000|2022-02-21 08:41:30|45413.9|45393.9|45406.6|45386.6|45413.9|45393.9|45406.4|45386.4|0
1645432900000|2022-02-21 08:41:40|45406.4|45386.4|45401.7|45381.7|45406.4|45386.4|45399.2|45379.2|0
1645432910000|2022-02-21 08:41:50|45401.6|45381.6|45406.4|45386.4|45408.8|45388.8|45401.3|45381.3|9
1645432920000|2022-02-21 08:42:00|45404.1|45384.1|45416.6|45396.6|45416.6|45396.6|45404.1|45384.1|14
1645432930000|2022-02-21 08:42:10|45416.4|45396.4|45421.3|45401.3|45421.4|45401.4|45416.4|45396.4|1
1645432940000|2022-02-21 08:42:20|45418.9|45398.9|45416.6|45396.6|45421.4|45401.4|45416.4|45396.4|5
1645432950000|2022-02-21 08:42:30|45416.4|45396.4|45418.9|45398.9|45421.4|45401.4|45416.4|45396.4|2
1645432960000|2022-02-21 08:42:40|45421.3|45401.3|45418.9|45398.9|45421.4|45401.4|45416.4|45396.4|0
1645432970000|2022-02-21 08:42:50|45416.4|45396.4|45416.4|45396.4|45421.4|45401.4|45416.4|45396.4|5
1645432980000|2022-02-21 08:43:00|45416.6|45396.6|45421.4|45401.4|45423.9|45403.9|45416.6|45396.6|1
1645432990000|2022-02-21 08:43:10|45421.3|45401.3|45426.7|45406.7|45426.7|45406.7|45421.3|45401.3|0
1645433000000|2022-02-21 08:43:20|45429.1|45409.1|45428.9|45408.9|45429.2|45409.2|45426.6|45406.6|1
1645433010000|2022-02-21 08:43:30|45428.8|45408.8|45423.6|45403.6|45428.8|45408.8|45421.4|45401.4|2
1645433020000|2022-02-21 08:43:40|45421.3|45401.3|45416.3|45396.3|45423.8|45403.8|45413.9|45393.9|0
1645433030000|2022-02-21 08:43:50|45413.9|45393.9|45416.4|45396.4|45416.4|45396.4|45411.3|45391.3|3
1645433040000|2022-02-21 08:44:00|45418.8|45398.8|45416.4|45396.4|45428.6|45408.6|45416.4|45396.4|4
1645433050000|2022-02-21 08:44:10|45418.9|45398.9|45409.1|45389.1|45418.9|45398.9|45409.1|45389.1|2
1645433060000|2022-02-21 08:44:20|45411.4|45391.4|45408.9|45388.9|45411.4|45391.4|45406.6|45386.6|0
1645433070000|2022-02-21 08:44:30|45411.4|45391.4|45408.9|45388.9|45416.3|45396.3|45408.9|45388.9|3
1645433080000|2022-02-21 08:44:40|45411.3|45391.3|45408.8|45388.8|45411.3|45391.3|45408.8|45388.8|1
1645433090000|2022-02-21 08:44:50|45411.3|45391.3|45411.3|45391.3|45411.3|45391.3|45408.8|45388.8|1
1645433100000|2022-02-21 08:45:00|45408.9|45388.9|45408.8|45388.8|45411.3|45391.3|45408.8|45388.8|0
1645433110000|2022-02-21 08:45:10|45411.3|45391.3|45408.8|45388.8|45411.3|45391.3|45408.8|45388.8|1
1645433120000|2022-02-21 08:45:20|45411.3|45391.3|45413.8|45393.8|45413.8|45393.8|45408.8|45388.8|5
1645433130000|2022-02-21 08:45:30|45413.9|45393.9|45416.3|45396.3|45421.3|45401.3|45413.9|45393.9|6
1645433140000|2022-02-21 08:45:40|45416.1|45396.1|45421.3|45401.3|45421.3|45401.3|45411.4|45391.4|3
1645433150000|2022-02-21 08:45:50|45421.4|45401.4|45426.3|45406.3|45426.3|45406.3|45421.4|45401.4|7
1645433160000|2022-02-21 08:46:00|45426.1|45406.1|45426.4|45406.4|45426.4|45406.4|45423.8|45403.8|3
1645433170000|2022-02-21 08:46:10|45428.8|45408.8|45428.9|45408.9|45428.9|45408.9|45426.4|45406.4|3
1645433180000|2022-02-21 08:46:20|45431.3|45411.3|45426.3|45406.3|45433.9|45413.9|45426.3|45406.3|8
1645433190000|2022-02-21 08:46:30|45428.9|45408.9|45431.3|45411.3|45431.4|45411.4|45426.4|45406.4|1
1645433200000|2022-02-21 08:46:40|45426.4|45406.4|45428.8|45408.8|45431.3|45411.3|45426.4|45406.4|0
1645433210000|2022-02-21 08:46:50|45426.4|45406.4|45423.9|45403.9|45426.4|45406.4|45421.6|45401.6|1
1645433220000|2022-02-21 08:47:00|45421.6|45401.6|45426.3|45406.3|45426.3|45406.3|45418.9|45398.9|2
1645433230000|2022-02-21 08:47:10|45426.4|45406.4|45429.1|45409.1|45429.1|45409.1|45426.4|45406.4|0
1645433250000|2022-02-21 08:47:30|45428.8|45408.8|45431.3|45411.3|45431.3|45411.3|45426.4|45406.4|1
1645433260000|2022-02-21 08:47:40|45428.8|45408.8|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|0
1645433270000|2022-02-21 08:47:50|45428.9|45408.9|45431.1|45411.1|45431.3|45411.3|45428.8|45408.8|1
1645433280000|2022-02-21 08:48:00|45428.8|45408.8|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|2
1645433290000|2022-02-21 08:48:10|45431.1|45411.1|45423.8|45403.8|45431.1|45411.1|45421.3|45401.3|1
1645433300000|2022-02-21 08:48:20|45418.8|45398.8|45418.8|45398.8|45418.8|45398.8|45418.8|45398.8|2
1645433310000|2022-02-21 08:48:30|45418.9|45398.9|45421.3|45401.3|45423.8|45403.8|45418.9|45398.9|1
1645433320000|2022-02-21 08:48:40|45418.9|45398.9|45421.3|45401.3|45421.3|45401.3|45418.9|45398.9|0
1645433330000|2022-02-21 08:48:50|45421.4|45401.4|45423.9|45403.9|45423.9|45403.9|45418.9|45398.9|0
1645433340000|2022-02-21 08:49:00|45426.3|45406.3|45433.9|45413.9|45433.9|45413.9|45426.3|45406.3|4
1645433350000|2022-02-21 08:49:10|45433.8|45413.8|45431.3|45411.3|45433.8|45413.8|45426.4|45406.4|0
1645433360000|2022-02-21 08:49:20|45431.1|45411.1|45431.3|45411.3|45431.3|45411.3|45431.1|45411.1|0
1645433370000|2022-02-21 08:49:30|45431.1|45411.1|45426.4|45406.4|45431.3|45411.3|45426.4|45406.4|0
1645433380000|2022-02-21 08:49:40|45431.3|45411.3|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|0
1645433390000|2022-02-21 08:49:50|45431.1|45411.1|45431.3|45411.3|45431.3|45411.3|45428.8|45408.8|1
1645433400000|2022-02-21 08:50:00|45431.1|45411.1|45431.4|45411.4|45436.3|45416.3|45428.9|45408.9|2
1645433410000|2022-02-21 08:50:10|45436.3|45416.3|45441.4|45421.4|45441.4|45421.4|45436.3|45416.3|3
1645433420000|2022-02-21 08:50:20|45438.8|45418.8|45436.4|45416.4|45441.4|45421.4|45436.4|45416.4|5
1645433430000|2022-02-21 08:50:30|45433.9|45413.9|45434.1|45414.1|45434.1|45414.1|45433.9|45413.9|0
1645433440000|2022-02-21 08:50:40|45433.9|45413.9|45441.1|45421.1|45441.1|45421.1|45433.9|45413.9|1
1645433450000|2022-02-21 08:50:50|45441.3|45421.3|45443.8|45423.8|45448.8|45428.8|45441.3|45421.3|5
1645433460000|2022-02-21 08:51:00|45441.4|45421.4|45436.4|45416.4|45443.8|45423.8|45433.9|45413.9|6
1645433470000|2022-02-21 08:51:10|45434.1|45414.1|45431.7|45411.7|45436.4|45416.4|45431.6|45411.6|0
1645433480000|2022-02-21 08:51:20|45434.1|45414.1|45438.8|45418.8|45438.8|45418.8|45431.4|45411.4|4
1645433490000|2022-02-21 08:51:30|45438.9|45418.9|45433.8|45413.8|45438.9|45418.9|45433.8|45413.8|0
1645433500000|2022-02-21 08:51:40|45436.3|45416.3|45441.3|45421.3|45441.3|45421.3|45436.3|45416.3|1
1645433520000|2022-02-21 08:52:00|45441.4|45421.4|45438.9|45418.9|45443.8|45423.8|45438.8|45418.8|1
1645433530000|2022-02-21 08:52:10|45441.3|45421.3|45441.3|45421.3|45443.8|45423.8|45436.4|45416.4|1
1645433540000|2022-02-21 08:52:20|45441.4|45421.4|45441.3|45421.3|45441.4|45421.4|45438.8|45418.8|0
1645433550000|2022-02-21 08:52:30|45441.1|45421.1|45443.9|45423.9|45443.9|45423.9|45438.8|45418.8|1
1645433560000|2022-02-21 08:52:40|45441.4|45421.4|45446.3|45426.3|45446.3|45426.3|45441.4|45421.4|2
1645433570000|2022-02-21 08:52:50|45443.9|45423.9|45446.3|45426.3|45446.4|45426.4|45443.8|45423.8|0
1645433580000|2022-02-21 08:53:00|45443.8|45423.8|45451.1|45431.1|45451.1|45431.1|45441.4|45421.4|2
1645433590000|2022-02-21 08:53:10|45453.5|45433.5|45451.1|45431.1|45453.5|45433.5|45451.1|45431.1|0
1645433600000|2022-02-21 08:53:20|45451.3|45431.3|45461.3|45441.3|45461.3|45441.3|45451.3|45431.3|2
1645433610000|2022-02-21 08:53:30|45458.9|45438.9|45451.4|45431.4|45458.9|45438.9|45451.4|45431.4|1
1645433620000|2022-02-21 08:53:40|45451.6|45431.6|45451.6|45431.6|45453.9|45433.9|45451.4|45431.4|0
1645433630000|2022-02-21 08:53:50|45453.9|45433.9|45463.9|45443.9|45463.9|45443.9|45451.6|45431.6|9
1645433640000|2022-02-21 08:54:00|45466.1|45446.1|45458.9|45438.9|45466.1|45446.1|45456.6|45436.6|4
1645433650000|2022-02-21 08:54:10|45461.3|45441.3|45456.3|45436.3|45461.3|45441.3|45453.9|45433.9|3
1645433660000|2022-02-21 08:54:20|45451.4|45431.4|45456.4|45436.4|45456.4|45436.4|45451.4|45431.4|0
1645433670000|2022-02-21 08:54:30|45451.6|45431.6|45461.4|45441.4|45461.4|45441.4|45451.4|45431.4|1
1645433680000|2022-02-21 08:54:40|45461.3|45441.3|45451.3|45431.3|45461.3|45441.3|45451.3|45431.3|0
1645433690000|2022-02-21 08:54:50|45451.4|45431.4|45451.3|45431.3|45453.9|45433.9|45448.9|45428.9|1
1645433700000|2022-02-21 08:55:00|45446.6|45426.6|45448.9|45428.9|45451.6|45431.6|45446.6|45426.6|0
1645433710000|2022-02-21 08:55:10|45451.3|45431.3|45438.9|45418.9|45451.3|45431.3|45438.9|45418.9|2
1645433720000|2022-02-21 08:55:20|45441.3|45421.3|45446.3|45426.3|45446.4|45426.4|45441.3|45421.3|3
1645433730000|2022-02-21 08:55:30|45443.9|45423.9|45441.7|45421.7|45444.1|45424.1|45441.4|45421.4|2
1645433740000|2022-02-21 08:55:40|45444.1|45424.1|45453.9|45433.9|45456.3|45436.3|45444.1|45424.1|1
1645433750000|2022-02-21 08:55:50|45451.6|45431.6|45448.9|45428.9|45453.9|45433.9|45446.6|45426.6|0
1645433760000|2022-02-21 08:56:00|45451.3|45431.3|45446.4|45426.4|45451.3|45431.3|45443.9|45423.9|2
1645433770000|2022-02-21 08:56:10|45443.9|45423.9|45446.6|45426.6|45448.9|45428.9|45443.9|45423.9|0
1645433780000|2022-02-21 08:56:20|45446.4|45426.4|45443.9|45423.9|45446.6|45426.6|45441.4|45421.4|3
1645433790000|2022-02-21 08:56:30|45441.6|45421.6|45446.4|45426.4|45446.6|45426.6|45441.4|45421.4|0
1645433800000|2022-02-21 08:56:40|45446.6|45426.6|45446.6|45426.6|45446.6|45426.6|45446.4|45426.4|0
1645433810000|2022-02-21 08:56:50|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|45446.6|45426.6|0
1645433820000|2022-02-21 08:57:00|45446.6|45426.6|45448.9|45428.9|45453.6|45433.6|45446.6|45426.6|0
1645433830000|2022-02-21 08:57:10|45446.6|45426.6|45453.9|45433.9|45453.9|45433.9|45446.6|45426.6|1
1645433840000|2022-02-21 08:57:20|45451.6|45431.6|45446.4|45426.4|45451.6|45431.6|45446.3|45426.3|2
1645433850000|2022-02-21 08:57:30|45444.1|45424.1|45443.9|45423.9|45444.1|45424.1|45443.9|45423.9|2
1645433860000|2022-02-21 08:57:40|45443.8|45423.8|45436.6|45416.6|45443.8|45423.8|45436.6|45416.6|1
1645433870000|2022-02-21 08:57:50|45438.9|45418.9|45436.4|45416.4|45438.9|45418.9|45436.4|45416.4|0
1645433880000|2022-02-21 08:58:00|45434.1|45414.1|45434.1|45414.1|45436.4|45416.4|45433.9|45413.9|1
1645433890000|2022-02-21 08:58:10|45436.4|45416.4|45441.4|45421.4|45446.1|45426.1|45436.4|45416.4|2
1645433900000|2022-02-21 08:58:20|45439.1|45419.1|45436.6|45416.6|45441.4|45421.4|45436.6|45416.6|1
1645433910000|2022-02-21 08:58:30|45436.4|45416.4|45441.3|45421.3|45441.4|45421.4|45436.4|45416.4|3
1645433920000|2022-02-21 08:58:40|45441.4|45421.4|45441.6|45421.6|45446.3|45426.3|45441.4|45421.4|0
1645433930000|2022-02-21 08:58:50|45443.9|45423.9|45441.6|45421.6|45443.9|45423.9|45441.6|45421.6|1
1645433940000|2022-02-21 08:59:00|45443.9|45423.9|45441.6|45421.6|45443.9|45423.9|45441.4|45421.4|0
1645433950000|2022-02-21 08:59:10|45443.9|45423.9|45441.6|45421.6|45444.1|45424.1|45441.4|45421.4|0
1645433960000|2022-02-21 08:59:20|45443.9|45423.9|45441.6|45421.6|45443.9|45423.9|45441.4|45421.4|0
1645433970000|2022-02-21 08:59:30|45446.3|45426.3|45441.4|45421.4|45446.4|45426.4|45441.4|45421.4|0
1645433980000|2022-02-21 08:59:40|45441.6|45421.6|45441.4|45421.4|45441.6|45421.6|45441.4|45421.4|0
1645433990000|2022-02-21 08:59:50|45441.6|45421.6|45441.3|45421.3|45441.6|45421.6|45436.6|45416.6|1
1645434000000|2022-02-21 09:00:00|45436.6|45416.6|45434.1|45414.1|45441.6|45421.6|45434.1|45414.1|2
1645434010000|2022-02-21 09:00:10|45436.4|45416.4|45441.4|45421.4|45441.4|45421.4|45436.4|45416.4|0
1645434020000|2022-02-21 09:00:20|45438.9|45418.9|45438.8|45418.8|45441.4|45421.4|45436.4|45416.4|2
1645434030000|2022-02-21 09:00:30|45436.4|45416.4|45436.1|45416.1|45436.4|45416.4|45436|45416|0
1645434040000|2022-02-21 09:00:40|45436|45416|45431.4|45411.4|45436|45416|45428.8|45408.8|0
1645434050000|2022-02-21 09:00:50|45428.9|45408.9|45431.4|45411.4|45431.4|45411.4|45428.9|45408.9|3
1645434060000|2022-02-21 09:01:00|45433.8|45413.8|45431.4|45411.4|45433.8|45413.8|45431.4|45411.4|2
1645434070000|2022-02-21 09:01:10|45429.1|45409.1|45428.9|45408.9|45431.4|45411.4|45428.9|45408.9|0
1645434080000|2022-02-21 09:01:20|45431.3|45411.3|45431.4|45411.4|45431.4|45411.4|45431.3|45411.3|0
1645434090000|2022-02-21 09:01:30|45429.1|45409.1|45421.6|45401.6|45429.1|45409.1|45421.6|45401.6|2
1645434100000|2022-02-21 09:01:40|45421.4|45401.4|45421.4|45401.4|45421.4|45401.4|45418.9|45398.9|1
1645434110000|2022-02-21 09:01:50|45419.1|45399.1|45413.9|45393.9|45419.1|45399.1|45411.6|45391.6|2
1645434120000|2022-02-21 09:02:00|45411.6|45391.6|45398.9|45378.9|45413.9|45393.9|45398.9|45378.9|4
1645434130000|2022-02-21 09:02:10|45396.6|45376.6|45378.8|45358.8|45396.6|45376.6|45378.8|45358.8|14
1645434140000|2022-02-21 09:02:20|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|45376.3|45356.3|15
1645434150000|2022-02-21 09:02:30|45378.8|45358.8|45378.9|45358.9|45378.9|45358.9|45378.8|45358.8|5
1645434160000|2022-02-21 09:02:40|45381.4|45361.4|45378.9|45358.9|45381.4|45361.4|45378.9|45358.9|0
1645434170000|2022-02-21 09:02:50|45381.3|45361.3|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|0
1645434190000|2022-02-21 09:03:10|45376.4|45356.4|45374.1|45354.1|45376.4|45356.4|45374.1|45354.1|5
1645434200000|2022-02-21 09:03:20|45376.4|45356.4|45368.8|45348.8|45376.4|45356.4|45363.8|45343.8|15
1645434210000|2022-02-21 09:03:30|45366.3|45346.3|45368.8|45348.8|45368.8|45348.8|45363.9|45343.9|9
1645434220000|2022-02-21 09:03:40|||||||||1
1645434230000|2022-02-21 09:03:50|45368.9|45348.9|45371.3|45351.3|45371.4|45351.4|45368.9|45348.9|1
1645434240000|2022-02-21 09:04:00|45371.4|45351.4|45373.8|45353.8|45373.8|45353.8|45371.3|45351.3|2
1645434250000|2022-02-21 09:04:10|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|45373.9|45353.9|1
1645434260000|2022-02-21 09:04:20|45376.3|45356.3|45373.8|45353.8|45376.4|45356.4|45373.8|45353.8|2
1645434270000|2022-02-21 09:04:30|45376.3|45356.3|45381.3|45361.3|45381.3|45361.3|45376.3|45356.3|6
1645434280000|2022-02-21 09:04:40|45383.6|45363.6|45391.3|45371.3|45391.3|45371.3|45381.3|45361.3|1
1645434290000|2022-02-21 09:04:50|45388.9|45368.9|45391.3|45371.3|45391.4|45371.4|45388.9|45368.9|2
1645434300000|2022-02-21 09:05:00|45388.9|45368.9|45381.4|45361.4|45391.3|45371.3|45381.4|45361.4|2
1645434310000|2022-02-21 09:05:10|45379.1|45359.1|45381.4|45361.4|45381.4|45361.4|45376.7|45356.7|2
1645434320000|2022-02-21 09:05:20|45381.3|45361.3|45383.8|45363.8|45383.8|45363.8|45378.9|45358.9|0
1645434330000|2022-02-21 09:05:30|45381.4|45361.4|45386.4|45366.4|45386.4|45366.4|45381.4|45361.4|1
1645434340000|2022-02-21 09:05:40|45388.9|45368.9|45391.3|45371.3|45391.3|45371.3|45383.9|45363.9|0
1645434350000|2022-02-21 09:05:50|45388.9|45368.9|45383.9|45363.9|45391.3|45371.3|45381.6|45361.6|1
1645434360000|2022-02-21 09:06:00|45386.3|45366.3|45386.4|45366.4|45388.8|45368.8|45381.4|45361.4|2
1645434370000|2022-02-21 09:06:10|45388.8|45368.8|45381.3|45361.3|45388.8|45368.8|45381.3|45361.3|4
1645434380000|2022-02-21 09:06:20|45383.8|45363.8|45381.3|45361.3|45383.8|45363.8|45378.8|45358.8|1
1645434390000|2022-02-21 09:06:30|45381.1|45361.1|45381.3|45361.3|45383.8|45363.8|45378.8|45358.8|0
1645434400000|2022-02-21 09:06:40|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|45383.8|45363.8|3
1645434410000|2022-02-21 09:06:50|45381.4|45361.4|45378.8|45358.8|45381.4|45361.4|45378.8|45358.8|18
1645434420000|2022-02-21 09:07:00|45373.8|45353.8|45371.3|45351.3|45373.8|45353.8|45371.3|45351.3|8
1645434430000|2022-02-21 09:07:10|45371.4|45351.4|45371.3|45351.3|45373.8|45353.8|45368.8|45348.8|2
1645434440000|2022-02-21 09:07:20|45373.8|45353.8|45371.3|45351.3|45373.8|45353.8|45368.8|45348.8|5
1645434450000|2022-02-21 09:07:30|45371.4|45351.4|45371.3|45351.3|45371.4|45351.4|45368.8|45348.8|2
1645434460000|2022-02-21 09:07:40|45373.8|45353.8|45376.3|45356.3|45376.3|45356.3|45373.8|45353.8|0
1645434470000|2022-02-21 09:07:50|45381.1|45361.1|45381.3|45361.3|45381.3|45361.3|45376.3|45356.3|2
1645434480000|2022-02-21 09:08:00|45386.3|45366.3|45381.1|45361.1|45391.3|45371.3|45378.9|45358.9|4
1645434490000|2022-02-21 09:08:10|45378.8|45358.8|45376.4|45356.4|45378.8|45358.8|45373.9|45353.9|0
1645434500000|2022-02-21 09:08:20|45376.3|45356.3|45376.4|45356.4|45376.4|45356.4|45371.4|45351.4|4
1645434510000|2022-02-21 09:08:30|45378.9|45358.9|45386.3|45366.3|45386.3|45366.3|45378.9|45358.9|1
1645434520000|2022-02-21 09:08:40|45388.6|45368.6|45388.8|45368.8|45388.8|45368.8|45388.6|45368.6|1
1645434530000|2022-02-21 09:08:50|45388.9|45368.9|45388.8|45368.8|45396.3|45376.3|45388.8|45368.8|19
1645434540000|2022-02-21 09:09:00|45388.9|45368.9|45393.8|45373.8|45393.8|45373.8|45386.4|45366.4|1
1645434550000|2022-02-21 09:09:10|45393.9|45373.9|45396.1|45376.1|45396.3|45376.3|45393.8|45373.8|0
1645434560000|2022-02-21 09:09:20|45393.9|45373.9|45391.3|45371.3|45393.9|45373.9|45391.3|45371.3|1
1645434570000|2022-02-21 09:09:30|45386.4|45366.4|45386.4|45366.4|45391.3|45371.3|45384.1|45364.1|0
1645434580000|2022-02-21 09:09:40|45388.8|45368.8|45386.3|45366.3|45388.8|45368.8|45381.4|45361.4|0
1645434590000|2022-02-21 09:09:50|45383.9|45363.9|45381.4|45361.4|45386.3|45366.3|45381.4|45361.4|0
1645434600000|2022-02-21 09:10:00|45379.1|45359.1|45386.4|45366.4|45386.6|45366.6|45376.4|45356.4|15
1645434610000|2022-02-21 09:10:10|45388.8|45368.8|45379.1|45359.1|45388.9|45368.9|45379.1|45359.1|1
1645434620000|2022-02-21 09:10:20|45376.6|45356.6|45373.6|45353.6|45378.8|45358.8|45371.3|45351.3|4
1645434630000|2022-02-21 09:10:30|45371.3|45351.3|45373.6|45353.6|45376.1|45356.1|45371.1|45351.1|3
1645434640000|2022-02-21 09:10:40|45376|45356|45373.6|45353.6|45378.6|45358.6|45373.6|45353.6|4
1645434650000|2022-02-21 09:10:50|45376|45356|45378.6|45358.6|45378.6|45358.6|45373.6|45353.6|1
1645434660000|2022-02-21 09:11:00|45376.3|45356.3|45381|45361|45381|45361|45376.1|45356.1|1
1645434670000|2022-02-21 09:11:10|45378.6|45358.6|45391.1|45371.1|45391.1|45371.1|45378.6|45358.6|8
1645434680000|2022-02-21 09:11:20|45396|45376|45393.5|45373.5|45396|45376|45393.5|45373.5|0
1645434690000|2022-02-21 09:11:30|45393.6|45373.6|45396|45376|45396|45376|45391.1|45371.1|0
1645434700000|2022-02-21 09:11:40|45395.8|45375.8|45396.1|45376.1|45396.1|45376.1|45391.1|45371.1|1
1645434710000|2022-02-21 09:11:50|45398.5|45378.5|45401|45381|45403.3|45383.3|45398.5|45378.5|2
1645434720000|2022-02-21 09:12:00|45403.3|45383.3|45405.8|45385.8|45408.3|45388.3|45401.1|45381.1|1
1645434730000|2022-02-21 09:12:10|45403.5|45383.5|45406|45386|45408.3|45388.3|45403.5|45383.5|3
1645434740000|2022-02-21 09:12:20|45406.1|45386.1|45406|45386|45408.5|45388.5|45403.6|45383.6|0
1645434750000|2022-02-21 09:12:30|45403.5|45383.5|45406|45386|45406|45386|45401.1|45381.1|2
1645434760000|2022-02-21 09:12:40|45403.6|45383.6|45406.1|45386.1|45408.5|45388.5|45403.6|45383.6|4
1645434770000|2022-02-21 09:12:50|45411|45391|45406|45386|45411|45391|45406|45386|2
1645434780000|2022-02-21 09:13:00|45406.1|45386.1|45408.5|45388.5|45408.5|45388.5|45406|45386|0
1645434790000|2022-02-21 09:13:10|45406.1|45386.1|45418.5|45398.5|45418.5|45398.5|45406.1|45386.1|10
1645434800000|2022-02-21 09:13:20|45418.6|45398.6|45428.5|45408.5|45428.5|45408.5|45418.6|45398.6|4
1645434810000|2022-02-21 09:13:30|45426.1|45406.1|45431|45411|45431.1|45411.1|45426.1|45406.1|2
1645434820000|2022-02-21 09:13:40|45428.8|45408.8|45426.1|45406.1|45431.1|45411.1|45426.1|45406.1|1
1645434830000|2022-02-21 09:13:50|45423.8|45403.8|45428.8|45408.8|45428.8|45408.8|45423.8|45403.8|1
1645434840000|2022-02-21 09:14:00|45428.6|45408.6|45431.1|45411.1|45431.1|45411.1|45426.1|45406.1|1
1645434850000|2022-02-21 09:14:10|45433.5|45413.5|45433.6|45413.6|45436|45416|45431.1|45411.1|1
1645434860000|2022-02-21 09:14:20|45438.5|45418.5|45446.1|45426.1|45446.1|45426.1|45438.5|45418.5|6
1645434870000|2022-02-21 09:14:30|45451|45431|45446.1|45426.1|45455.8|45435.8|45446.1|45426.1|7
1645434880000|2022-02-21 09:14:40|45443.6|45423.6|45441.3|45421.3|45446.1|45426.1|45438.9|45418.9|0
1645434890000|2022-02-21 09:14:50|45438.9|45418.9|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|2
1645434900000|2022-02-21 09:15:00|45436.3|45416.3|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|2
1645434910000|2022-02-21 09:15:10|45441|45421|45438.6|45418.6|45441.1|45421.1|45436.3|45416.3|0
1645434920000|2022-02-21 09:15:20|45436.3|45416.3|45441|45421|45441|45421|45433.8|45413.8|9
1645434930000|2022-02-21 09:15:30|45441.1|45421.1|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|0
1645434940000|2022-02-21 09:15:40|45436.3|45416.3|45451|45431|45451|45431|45436.3|45416.3|4
1645434950000|2022-02-21 09:15:50|45453.3|45433.3|45446.1|45426.1|45453.3|45433.3|45443.6|45423.6|1
1645434960000|2022-02-21 09:16:00|45446.3|45426.3|45451|45431|45451|45431|45446|45426|2
1645434970000|2022-02-21 09:16:10|45451.3|45431.3|45446.1|45426.1|45451.3|45431.3|45446.1|45426.1|0
1645434980000|2022-02-21 09:16:20|45446|45426|45443.6|45423.6|45446|45426|45441.3|45421.3|0
1645434990000|2022-02-21 09:16:30|45443.8|45423.8|45446.3|45426.3|45451|45431|45443.8|45423.8|2
1645435000000|2022-02-21 09:16:40|45446.1|45426.1|45446.3|45426.3|45446.3|45426.3|45446.1|45426.1|0
1645435010000|2022-02-21 09:16:50|45448.8|45428.8|45446.3|45426.3|45451.1|45431.1|45446.1|45426.1|1
1645435020000|2022-02-21 09:17:00|45446.1|45426.1|45448.5|45428.5|45448.5|45428.5|45443.8|45423.8|6
1645435030000|2022-02-21 09:17:10|45446.1|45426.1|45448.5|45428.5|45448.5|45428.5|45446.1|45426.1|0
1645435040000|2022-02-21 09:17:20|45448.6|45428.6|45453.5|45433.5|45455.8|45435.8|45448.6|45428.6|3
1645435050000|2022-02-21 09:17:30|45451.1|45431.1|45456|45436|45456|45436|45451.1|45431.1|0
1645435060000|2022-02-21 09:17:40|45453.6|45433.6|45451.3|45431.3|45456|45436|45451.3|45431.3|0
1645435070000|2022-02-21 09:17:50|45453.6|45433.6|45453.6|45433.6|45456|45436|45451.1|45431.1|1
1645435080000|2022-02-21 09:18:00|45451.1|45431.1|45451.1|45431.1|45453.5|45433.5|45451.1|45431.1|0
1645435090000|2022-02-21 09:18:10|45448.8|45428.8|45451.1|45431.1|45451.1|45431.1|45448.8|45428.8|0
1645435100000|2022-02-21 09:18:20|45453.6|45433.6|45451.3|45431.3|45456|45436|45451.3|45431.3|3
1645435110000|2022-02-21 09:18:30|45453.6|45433.6|45446.1|45426.1|45453.8|45433.8|45441.4|45421.4|3
1645435120000|2022-02-21 09:18:40|45443.8|45423.8|45441.3|45421.3|45446.1|45426.1|45441.3|45421.3|1
1645435130000|2022-02-21 09:18:50|45443.6|45423.6|45448.5|45428.5|45448.5|45428.5|45441.1|45421.1|0
1645435140000|2022-02-21 09:19:00|45446.1|45426.1|45446.1|45426.1|45451|45431|45446.1|45426.1|1
1645435150000|2022-02-21 09:19:10|45443.6|45423.6|45443.6|45423.6|45446|45426|45443.6|45423.6|1
1645435160000|2022-02-21 09:19:20|45446|45426|45446.1|45426.1|45446.1|45426.1|45443.5|45423.5|1
1645435170000|2022-02-21 09:19:30|45443.6|45423.6|45446.1|45426.1|45448.5|45428.5|45443.6|45423.6|0
1645435180000|2022-02-21 09:19:40|45451|45431|45453.3|45433.3|45453.3|45433.3|45451|45431|4
1645435190000|2022-02-21 09:19:50|45455.8|45435.8|45458.2|45438.2|45458.2|45438.2|45455.8|45435.8|0
1645435200000|2022-02-21 09:20:00|45455.8|45435.8|45451.1|45431.1|45458.2|45438.2|45451.1|45431.1|2
1645435210000|2022-02-21 09:20:10|45456|45436|45456.1|45436.1|45456.1|45436.1|45451.3|45431.3|0
1645435220000|2022-02-21 09:20:20|45456|45436|45453.6|45433.6|45456|45436|45451.3|45431.3|1
1645435230000|2022-02-21 09:20:30|45451.3|45431.3|45451.3|45431.3|45453.6|45433.6|45451.3|45431.3|0
1645435240000|2022-02-21 09:20:40|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45451.3|45431.3|0
1645435250000|2022-02-21 09:20:50|45453.8|45433.8|45451.1|45431.1|45453.8|45433.8|45451.1|45431.1|1
1645435260000|2022-02-21 09:21:00|45453.5|45433.5|45456|45436|45456|45436|45451.1|45431.1|2
1645435270000|2022-02-21 09:21:10|45451.3|45431.3|45456|45436|45456|45436|45451.3|45431.3|0
1645435280000|2022-02-21 09:21:20|45453.6|45433.6|45453.6|45433.6|45456|45436|45451.1|45431.1|0
1645435290000|2022-02-21 09:21:30|45451.3|45431.3|45453.5|45433.5|45456|45436|45451.1|45431.1|0
1645435300000|2022-02-21 09:21:40|45453.6|45433.6|45451.3|45431.3|45453.6|45433.6|45451.3|45431.3|2
1645435310000|2022-02-21 09:21:50|45451.1|45431.1|45453.5|45433.5|45453.5|45433.5|45451.1|45431.1|0
1645435320000|2022-02-21 09:22:00|45451.1|45431.1|45451|45431|45451.1|45431.1|45448.8|45428.8|5
1645435330000|2022-02-21 09:22:10|45451.1|45431.1|45448.5|45428.5|45451.1|45431.1|45446.1|45426.1|1
1645435340000|2022-02-21 09:22:20|45446.1|45426.1|45446|45426|45448.5|45428.5|45443.6|45423.6|0
1645435350000|2022-02-21 09:22:30|45443.6|45423.6|45443.6|45423.6|45446|45426|45441.3|45421.3|0
1645435360000|2022-02-21 09:22:40|45446|45426|45443.6|45423.6|45446|45426|45443.6|45423.6|1
1645435370000|2022-02-21 09:22:50|45446|45426|45446.1|45426.1|45446.1|45426.1|45443.6|45423.6|0
1645435380000|2022-02-21 09:23:00|45443.6|45423.6|45446|45426|45448.5|45428.5|45443.6|45423.6|0
1645435390000|2022-02-21 09:23:10|45443.6|45423.6|45441.1|45421.1|45446|45426|45441.1|45421.1|0
1645435400000|2022-02-21 09:23:20|45438.8|45418.8|45436.4|45416.4|45438.8|45418.8|45436.4|45416.4|2
1645435410000|2022-02-21 09:23:30|45438.8|45418.8|45433.6|45413.6|45438.8|45418.8|45433.6|45413.6|4
1645435420000|2022-02-21 09:23:40|45436.1|45416.1|45438.6|45418.6|45438.6|45418.6|45433.6|45413.6|2
1645435430000|2022-02-21 09:23:50|45438.8|45418.8|45436.1|45416.1|45441|45421|45436.1|45416.1|2
1645435440000|2022-02-21 09:24:00|45436|45416|45436|45416|45436.1|45416.1|45436|45416|0
1645435450000|2022-02-21 09:24:10|45433.6|45413.6|45436|45416|45436.1|45416.1|45433.5|45413.5|1
1645435460000|2022-02-21 09:24:20|45433.6|45413.6|45433.6|45413.6|45433.6|45413.6|45431.1|45411.1|0
1645435470000|2022-02-21 09:24:30|45436.1|45416.1|45436.1|45416.1|45438.5|45418.5|45433.6|45413.6|0
1645435480000|2022-02-21 09:24:40|45438.5|45418.5|45433.6|45413.6|45438.5|45418.5|45433.5|45413.5|2
1645435490000|2022-02-21 09:24:50|45436|45416|45443.5|45423.5|45443.6|45423.6|45436|45416|2
1645435500000|2022-02-21 09:25:00|45441.1|45421.1|45448.3|45428.3|45448.3|45428.3|45441.1|45421.1|0
1645435510000|2022-02-21 09:25:10|45446|45426|45448.5|45428.5|45448.5|45428.5|45446|45426|1
1645435520000|2022-02-21 09:25:20|45446.1|45426.1|45443.5|45423.5|45451|45431|45443.5|45423.5|1
1645435530000|2022-02-21 09:25:30|45443.6|45423.6|45441.1|45421.1|45446|45426|45441.1|45421.1|5
1645435540000|2022-02-21 09:25:40|45436.3|45416.3|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|1
1645435550000|2022-02-21 09:25:50|45441|45421|45438.5|45418.5|45441|45421|45438.5|45418.5|1
1645435560000|2022-02-21 09:26:00|45436.1|45416.1|45436.1|45416.1|45436.1|45416.1|45431.3|45411.3|1
1645435570000|2022-02-21 09:26:10|45433.8|45413.8|45436|45416|45436.1|45416.1|45433.8|45413.8|0
1645435580000|2022-02-21 09:26:20|45436.1|45416.1|45438.6|45418.6|45438.6|45418.6|45436.1|45416.1|2
1645435590000|2022-02-21 09:26:30|45443.5|45423.5|45441.1|45421.1|45445.8|45425.8|45441.1|45421.1|1
1645435600000|2022-02-21 09:26:40|45446|45426|45451.1|45431.1|45451.1|45431.1|45443.6|45423.6|1
1645435610000|2022-02-21 09:26:50|45448.8|45428.8|45451.1|45431.1|45451.1|45431.1|45448.8|45428.8|6
1645435620000|2022-02-21 09:27:00|45453.5|45433.5|45453.5|45433.5|45455.8|45435.8|45453.5|45433.5|1
1645435630000|2022-02-21 09:27:10|45455.8|45435.8|45463.8|45443.8|45466.1|45446.1|45451.1|45431.1|13
1645435640000|2022-02-21 09:27:20|45466.1|45446.1|45471.1|45451.1|45471.3|45451.3|45466.1|45446.1|4
1645435650000|2022-02-21 09:27:30|45471.3|45451.3|45471.3|45451.3|45471.3|45451.3|45471.1|45451.1|1
1645435660000|2022-02-21 09:27:40|45471.1|45451.1|45471.3|45451.3|45471.3|45451.3|45471.1|45451.1|3
1645435670000|2022-02-21 09:27:50|45471.1|45451.1|45471.3|45451.3|45471.3|45451.3|45471.1|45451.1|2
1645435680000|2022-02-21 09:28:00|45471.1|45451.1|45471.1|45451.1|45471.3|45451.3|45471.1|45451.1|0
1645435690000|2022-02-21 09:28:10|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|45466.1|45446.1|3
1645435700000|2022-02-21 09:28:20|45463.8|45443.8|45466.3|45446.3|45466.3|45446.3|45461.4|45441.4|0
1645435710000|2022-02-21 09:28:30|45468.6|45448.6|45463.6|45443.6|45468.6|45448.6|45463.6|45443.6|1
1645435720000|2022-02-21 09:28:40|45461.1|45441.1|45461.1|45441.1|45463.6|45443.6|45461.1|45441.1|1
1645435730000|2022-02-21 09:28:50|45461|45441|45458.6|45438.6|45461.1|45441.1|45458.6|45438.6|0
1645435740000|2022-02-21 09:29:00|45456.3|45436.3|45456.1|45436.1|45461|45441|45456.1|45436.1|0
1645435760000|2022-02-21 09:29:20|45456.3|45436.3|45456.1|45436.1|45458.8|45438.8|45456.1|45436.1|4
1645435770000|2022-02-21 09:29:30|45456.3|45436.3|45443.6|45423.6|45456.3|45436.3|45443.6|45423.6|6
1645435790000|2022-02-21 09:29:50|45443.8|45423.8|45446.1|45426.1|45446.1|45426.1|45443.8|45423.8|0
1645435800000|2022-02-21 09:30:00|45448.5|45428.5|45461.1|45441.1|45461.1|45441.1|45448.5|45428.5|4
1645435810000|2022-02-21 09:30:10|45461.3|45441.3|45461.3|45441.3|45466.1|45446.1|45461.1|45441.1|2
1645435820000|2022-02-21 09:30:20|45463.6|45443.6|45453.9|45433.9|45463.6|45443.6|45453.9|45433.9|1
1645435830000|2022-02-21 09:30:30|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|45456.3|45436.3|0
1645435840000|2022-02-21 09:30:40|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|45451.4|45431.4|0
1645435850000|2022-02-21 09:30:50|45451.3|45431.3|45451.3|45431.3|45453.6|45433.6|45451.3|45431.3|0
1645435860000|2022-02-21 09:31:00|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45448.6|45428.6|0
1645435870000|2022-02-21 09:31:10|45451.3|45431.3|45453.6|45433.6|45456|45436|45451.3|45431.3|0
1645435880000|2022-02-21 09:31:20|45451.3|45431.3|45451.3|45431.3|45453.6|45433.6|45451.3|45431.3|0
1645435890000|2022-02-21 09:31:30|45453.6|45433.6|45446.1|45426.1|45453.6|45433.6|45446|45426|2
1645435900000|2022-02-21 09:31:40|45443.8|45423.8|45443.8|45423.8|45446.1|45426.1|45441.5|45421.5|0
1645435910000|2022-02-21 09:31:50|45446.1|45426.1|45441.5|45421.5|45446.1|45426.1|45441.3|45421.3|1
1645435920000|2022-02-21 09:32:00|45443.8|45423.8|45438.6|45418.6|45443.8|45423.8|45438.6|45418.6|2
1645435930000|2022-02-21 09:32:10|45441.1|45421.1|45441.1|45421.1|45446|45426|45441.1|45421.1|2
1645435940000|2022-02-21 09:32:20|45443.6|45423.6|45443.6|45423.6|45446.1|45426.1|45441.3|45421.3|1
1645435950000|2022-02-21 09:32:30|45441.3|45421.3|45446.1|45426.1|45446.1|45426.1|45441.3|45421.3|0
1645435960000|2022-02-21 09:32:40|45443.8|45423.8|45446.1|45426.1|45446.1|45426.1|45441.3|45421.3|1
1645435970000|2022-02-21 09:32:50|45448.5|45428.5|45446.1|45426.1|45448.5|45428.5|45446.1|45426.1|0
1645435980000|2022-02-21 09:33:00|45448.5|45428.5|45456|45436|45458.5|45438.5|45448.5|45428.5|6
1645435990000|2022-02-21 09:33:10|45453.6|45433.6|45451.1|45431.1|45456.3|45436.3|45451.1|45431.1|1
1645436000000|2022-02-21 09:33:20|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|3
1645436010000|2022-02-21 09:33:30|45453.6|45433.6|45456|45436|45456|45436|45451.3|45431.3|0
1645436020000|2022-02-21 09:33:40|45453.6|45433.6|45451.3|45431.3|45456|45436|45451.3|45431.3|0
1645436030000|2022-02-21 09:33:50|45451.1|45431.1|45453.6|45433.6|45453.6|45433.6|45451.1|45431.1|0
1645436040000|2022-02-21 09:34:00|45451.3|45431.3|45446.3|45426.3|45453.6|45433.6|45446.3|45426.3|0
1645436050000|2022-02-21 09:34:10|45443.8|45423.8|45453.6|45433.6|45453.6|45433.6|45443.8|45423.8|2
1645436060000|2022-02-21 09:34:20|45456|45436|45456.1|45436.1|45458.6|45438.6|45453.6|45433.6|1
1645436070000|2022-02-21 09:34:30|45458.5|45438.5|45456.1|45436.1|45458.5|45438.5|45456.1|45436.1|0
1645436080000|2022-02-21 09:34:40|45453.8|45433.8|45451.5|45431.5|45456.1|45436.1|45451.5|45431.5|0
1645436090000|2022-02-21 09:34:50|45453.8|45433.8|45453.8|45433.8|45456.1|45436.1|45451.5|45431.5|0
1645436100000|2022-02-21 09:35:00|45451.5|45431.5|45451.3|45431.3|45453.8|45433.8|45451.1|45431.1|0
1645436110000|2022-02-21 09:35:10|45453.6|45433.6|45451.3|45431.3|45453.6|45433.6|45451.3|45431.3|1
1645436120000|2022-02-21 09:35:20|45453.6|45433.6|45453.6|45433.6|45456|45436|45453.6|45433.6|0
1645436130000|2022-02-21 09:35:30|45456|45436|45456|45436|45456|45436|45451.1|45431.1|1
1645436140000|2022-02-21 09:35:40|45451.3|45431.3|45451.1|45431.1|45451.3|45431.3|45451.1|45431.1|0
1645436150000|2022-02-21 09:35:50|45448.6|45428.6|45451.1|45431.1|45451.1|45431.1|45448.6|45428.6|0
1645436160000|2022-02-21 09:36:00|45451.3|45431.3|45451.1|45431.1|45451.3|45431.3|45446.3|45426.3|0
1645436170000|2022-02-21 09:36:10|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|45451.3|45431.3|0
1645436180000|2022-02-21 09:36:20|||||||||1
1645436190000|2022-02-21 09:36:30|45451.1|45431.1|45446.1|45426.1|45451.1|45431.1|45446.1|45426.1|3
1645436200000|2022-02-21 09:36:40|45443.8|45423.8|45446.1|45426.1|45446.1|45426.1|45443.8|45423.8|1
1645436210000|2022-02-21 09:36:50|45443.8|45423.8|45441.5|45421.5|45443.8|45423.8|45441.5|45421.5|1
1645436220000|2022-02-21 09:37:00|45446.1|45426.1|45441.3|45421.3|45446.3|45426.3|45441.3|45421.3|1
1645436230000|2022-02-21 09:37:10|45441.5|45421.5|45448.6|45428.6|45448.6|45428.6|45441.5|45421.5|2
1645436240000|2022-02-21 09:37:20|45451.1|45431.1|45453.8|45433.8|45453.8|45433.8|45451.1|45431.1|4
1645436250000|2022-02-21 09:37:30|45458.8|45438.8|45466.1|45446.1|45466.1|45446.1|45458.8|45438.8|1
1645436260000|2022-02-21 09:37:40|45466|45446|45463.6|45443.6|45466.1|45446.1|45461.3|45441.3|0
1645436270000|2022-02-21 09:37:50|45466|45446|45461.3|45441.3|45466.1|45446.1|45461.1|45441.1|0
1645436280000|2022-02-21 09:38:00|45461.1|45441.1|45453.6|45433.6|45461.1|45441.1|45453.6|45433.6|1
1645436290000|2022-02-21 09:38:10|45456|45436|45451.3|45431.3|45456.1|45436.1|45451.3|45431.3|0
1645436310000|2022-02-21 09:38:30|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45448.8|45428.8|0
1645436320000|2022-02-21 09:38:40|45448.8|45428.8|45446.1|45426.1|45451.1|45431.1|45446.1|45426.1|1
1645436330000|2022-02-21 09:38:50|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|45443.8|45423.8|0
1645436340000|2022-02-21 09:39:00|45439|45419|45436.3|45416.3|45441.3|45421.3|45436.3|45416.3|4
1645436350000|2022-02-21 09:39:10|45441.1|45421.1|45438.8|45418.8|45441.1|45421.1|45438.8|45418.8|0
1645436360000|2022-02-21 09:39:20|45441.1|45421.1|45433.6|45413.6|45441.1|45421.1|45431.3|45411.3|1
1645436370000|2022-02-21 09:39:30|45431.3|45411.3|45436.1|45416.1|45436.1|45416.1|45431.3|45411.3|3
1645436380000|2022-02-21 09:39:40|45433.8|45413.8|45431.3|45411.3|45436.1|45416.1|45431.1|45411.1|2
1645436390000|2022-02-21 09:39:50|45431.1|45411.1|45431.1|45411.1|45431.3|45411.3|45431.1|45411.1|0
1645436400000|2022-02-21 09:40:00|45431.3|45411.3|45431.3|45411.3|45433.6|45413.6|45431.3|45411.3|0
1645436410000|2022-02-21 09:40:10|45433.8|45413.8|45431.3|45411.3|45436.1|45416.1|45431.1|45411.1|3
1645436420000|2022-02-21 09:40:20|45436.3|45416.3|45431.3|45411.3|45436.3|45416.3|45431.3|45411.3|0
1645436430000|2022-02-21 09:40:30|45431.5|45411.5|45431.3|45411.3|45431.5|45411.5|45431.3|45411.3|0
1645436440000|2022-02-21 09:40:40|45436.1|45416.1|45439|45419|45439|45419|45436.1|45416.1|2
1645436450000|2022-02-21 09:40:50|45438.8|45418.8|45436.3|45416.3|45438.8|45418.8|45436.3|45416.3|0
1645436460000|2022-02-21 09:41:00|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|0
1645436470000|2022-02-21 09:41:10|45436.3|45416.3|45436.3|45416.3|45438.6|45418.6|45436.3|45416.3|2
1645436480000|2022-02-21 09:41:20|45431.5|45411.5|45434|45414|45434|45414|45431.5|45411.5|0
1645436490000|2022-02-21 09:41:30|45436.3|45416.3|45438.6|45418.6|45441.1|45421.1|45436.3|45416.3|1
1645436500000|2022-02-21 09:41:40|45436.3|45416.3|45441.1|45421.1|45446|45426|45436.3|45416.3|1
1645436510000|2022-02-21 09:41:50|45443.5|45423.5|45441.1|45421.1|45443.6|45423.6|45441.1|45421.1|0
1645436520000|2022-02-21 09:42:00|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|45438.8|45418.8|1
1645436530000|2022-02-21 09:42:10|45438.5|45418.5|45441|45421|45441|45421|45433.8|45413.8|1
1645436540000|2022-02-21 09:42:20|45436.1|45416.1|45441.1|45421.1|45443.5|45423.5|45436.1|45416.1|1
1645436550000|2022-02-21 09:42:30|45438.8|45418.8|45441.3|45421.3|45441.3|45421.3|45438.8|45418.8|0
1645436560000|2022-02-21 09:42:40|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|0
1645436570000|2022-02-21 09:42:50|45436.1|45416.1|45436|45416|45436.1|45416.1|45436|45416|1
1645436580000|2022-02-21 09:43:00|45433.6|45413.6|45428.6|45408.6|45433.6|45413.6|45428.6|45408.6|5
1645436590000|2022-02-21 09:43:10|45426.3|45406.3|45428.6|45408.6|45431.3|45411.3|45426.3|45406.3|1
1645436600000|2022-02-21 09:43:20|45428.8|45408.8|45431.1|45411.1|45431.3|45411.3|45428.8|45408.8|0
1645436610000|2022-02-21 09:43:30|45431.3|45411.3|45431.3|45411.3|45433.6|45413.6|45431.3|45411.3|0
1645436620000|2022-02-21 09:43:40|45431.1|45411.1|45436.1|45416.1|45436.1|45416.1|45431.1|45411.1|1
1645436630000|2022-02-21 09:43:50|45436.3|45416.3|45434|45414|45436.3|45416.3|45433.8|45413.8|0
1645436640000|2022-02-21 09:44:00|45436.3|45416.3|45431.3|45411.3|45436.3|45416.3|45431.3|45411.3|0
1645436650000|2022-02-21 09:44:10|45436.1|45416.1|45436.3|45416.3|45441.1|45421.1|45436.1|45416.1|4
1645436660000|2022-02-21 09:44:20|45438.8|45418.8|45436.3|45416.3|45441.1|45421.1|45436.1|45416.1|2
1645436670000|2022-02-21 09:44:30|45438.6|45418.6|45441|45421|45441.1|45421.1|45438.6|45418.6|0
1645436680000|2022-02-21 09:44:40|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|4
1645436690000|2022-02-21 09:44:50|45438.8|45418.8|45441|45421|45441.1|45421.1|45436.3|45416.3|1
1645436700000|2022-02-21 09:45:00|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1645436710000|2022-02-21 09:45:10|45441|45421|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|0
1645436720000|2022-02-21 09:45:20|45441|45421|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|0
1645436730000|2022-02-21 09:45:30|45438.8|45418.8|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1645436740000|2022-02-21 09:45:40|45438.8|45418.8|45441.1|45421.1|45441.1|45421.1|45438.8|45418.8|0
1645436750000|2022-02-21 09:45:50|45438.8|45418.8|45438.6|45418.6|45441.1|45421.1|45438.6|45418.6|1
1645436760000|2022-02-21 09:46:00|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45436.3|45416.3|0
1645436770000|2022-02-21 09:46:10|45438.8|45418.8|45441|45421|45441|45421|45431.3|45411.3|5
1645436780000|2022-02-21 09:46:20|45438.6|45418.6|45441.3|45421.3|45441.3|45421.3|45438.6|45418.6|0
1645436790000|2022-02-21 09:46:30|45441.1|45421.1|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1645436800000|2022-02-21 09:46:40|45438.8|45418.8|45433.8|45413.8|45438.8|45418.8|45433.8|45413.8|0
1645436810000|2022-02-21 09:46:50|45431.3|45411.3|45436.1|45416.1|45436.3|45416.3|45431.3|45411.3|0
1645436820000|2022-02-21 09:47:00|45433.8|45413.8|45436.1|45416.1|45436.1|45416.1|45433.8|45413.8|0
1645436830000|2022-02-21 09:47:10|45433.8|45413.8|45436.3|45416.3|45436.3|45416.3|45431.3|45411.3|1
1645436840000|2022-02-21 09:47:20|45438.6|45418.6|45436.3|45416.3|45441.1|45421.1|45436.3|45416.3|1
1645436850000|2022-02-21 09:47:30|45438.6|45418.6|45436.1|45416.1|45441.1|45421.1|45436.1|45416.1|1
1645436860000|2022-02-21 09:47:40|45433.8|45413.8|45438.6|45418.6|45443.3|45423.3|45433.8|45413.8|1
1645436870000|2022-02-21 09:47:50|45436.3|45416.3|45436.3|45416.3|45441.1|45421.1|45436.3|45416.3|0
1645436880000|2022-02-21 09:48:00|45438.6|45418.6|45441.1|45421.1|45441.1|45421.1|45438.6|45418.6|0
1645436890000|2022-02-21 09:48:10|45446|45426|45456.1|45436.1|45456.1|45436.1|45441.1|45421.1|13
1645436900000|2022-02-21 09:48:20|45456|45436|45453.6|45433.6|45456|45436|45451.1|45431.1|1
1645436910000|2022-02-21 09:48:30|45456|45436|45456.1|45436.1|45456.1|45436.1|45453.6|45433.6|0
1645436920000|2022-02-21 09:48:40|45456|45436|45451.3|45431.3|45456|45436|45449|45429|1
1645436930000|2022-02-21 09:48:50|45451.1|45431.1|45451.1|45431.1|45451.1|45431.1|45448.8|45428.8|1
1645436940000|2022-02-21 09:49:00|45448.8|45428.8|45453.6|45433.6|45453.6|45433.6|45448.8|45428.8|1
1645436950000|2022-02-21 09:49:10|45451.1|45431.1|45453.6|45433.6|45453.6|45433.6|45451.1|45431.1|0
1645436960000|2022-02-21 09:49:20|45456|45436|45456|45436|45456|45436|45456|45436|0
1645436980000|2022-02-21 09:49:40|45453.6|45433.6|45456|45436|45456|45436|45453.6|45433.6|0
1645436990000|2022-02-21 09:49:50|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|45453.6|45433.6|1
1645437000000|2022-02-21 09:50:00|45453.7|45433.7|45456.2|45436.2|45458.7|45438.7|45453.7|45433.7|50
1645437010000|2022-02-21 09:50:10|45448.7|45428.7|45441.3|45421.3|45448.7|45428.7|45439|45419|32
1645437020000|2022-02-21 09:50:20|45438.8|45418.8|45441.2|45421.2|45441.2|45421.2|45436.3|45416.3|8
1645437030000|2022-02-21 09:50:30|45438.8|45418.8|45438.7|45418.7|45441.2|45421.2|45436.3|45416.3|3
1645437040000|2022-02-21 09:50:40|45436.5|45416.5|45441.2|45421.2|45441.2|45421.2|45436.5|45416.5|1
1645437060000|2022-02-21 09:51:00|45438.8|45418.8|45436.2|45416.2|45438.8|45418.8|45436.2|45416.2|1
1645437070000|2022-02-21 09:51:10|45436.5|45416.5|45436.3|45416.3|45441.2|45421.2|45436.2|45416.2|2
1645437080000|2022-02-21 09:51:20|||||||||1
1645437090000|2022-02-21 09:51:30|45434|45414|45436.3|45416.3|45438.8|45418.8|45434|45414|0
1645437100000|2022-02-21 09:51:40|45436.2|45416.2|45436|45416|45436.2|45416.2|45436|45416|1
1645437110000|2022-02-21 09:51:50|45436.2|45416.2|45436|45416|45436.2|45416.2|45436|45416|0
1645437120000|2022-02-21 09:52:00|45436.2|45416.2|45426.2|45406.2|45436.2|45416.2|45424|45404|4
1645437130000|2022-02-21 09:52:10|45423.8|45403.8|45431.3|45411.3|45431.5|45411.5|45423.8|45403.8|2
1645437140000|2022-02-21 09:52:20|45431.5|45411.5|45433.8|45413.8|45433.8|45413.8|45431.3|45411.3|0
1645437160000|2022-02-21 09:52:40|45434|45414|45441|45421|45441|45421|45434|45414|1
1645437170000|2022-02-21 09:52:50|45436.3|45416.3|45436.3|45416.3|45438.7|45418.7|45436.2|45416.2|2
1645437180000|2022-02-21 09:53:00|45436.2|45416.2|45436.2|45416.2|45436.2|45416.2|45433.8|45413.8|1
1645437190000|2022-02-21 09:53:10|45433.8|45413.8|45433.8|45413.8|45436.2|45416.2|45433.8|45413.8|0
1645437200000|2022-02-21 09:53:20|45436.2|45416.2|45436.3|45416.3|45436.3|45416.3|45436.2|45416.2|1
1645437210000|2022-02-21 09:53:30|45438.7|45418.7|45443.5|45423.5|45445.8|45425.8|45436.3|45416.3|3
1645437220000|2022-02-21 09:53:40|45441.2|45421.2|45441.2|45421.2|45443.5|45423.5|45441.2|45421.2|0
1645437230000|2022-02-21 09:53:50|45438.7|45418.7|45433.7|45413.7|45438.7|45418.7|45433.7|45413.7|0
1645437240000|2022-02-21 09:54:00|45433.8|45413.8|45431.3|45411.3|45433.8|45413.8|45428.7|45408.7|3
1645437250000|2022-02-21 09:54:10|45431.2|45411.2|45431.2|45411.2|45433.7|45413.7|45431|45411|0
1645437260000|2022-02-21 09:54:20|45431|45411|45428.5|45408.5|45431.2|45411.2|45428.5|45408.5|0
1645437270000|2022-02-21 09:54:30|45428.3|45408.3|45428.8|45408.8|45428.8|45408.8|45426|45406|0
1645437280000|2022-02-21 09:54:40|45428.7|45408.7|45428.7|45408.7|45428.8|45408.8|45428.7|45408.7|1
1645437290000|2022-02-21 09:54:50|45426.2|45406.2|45426.2|45406.2|45428.7|45408.7|45426.2|45406.2|6
1645437300000|2022-02-21 09:55:00|45426|45406|45419|45399|45426.2|45406.2|45419|45399|4
1645437310000|2022-02-21 09:55:10|45421.3|45401.3|45403.7|45383.7|45421.3|45401.3|45403.7|45383.7|4
1645437320000|2022-02-21 09:55:20|45401.3|45381.3|45396|45376|45401.3|45381.3|45395.8|45375.8|6
1645437330000|2022-02-21 09:55:30|45393.7|45373.7|45391.2|45371.2|45393.7|45373.7|45391.2|45371.2|3
1645437340000|2022-02-21 09:55:40|||||||||1
1645437350000|2022-02-21 09:55:50|45391.3|45371.3|45396|45376|45396|45376|45391.3|45371.3|1
1645437360000|2022-02-21 09:56:00|45393.7|45373.7|45396|45376|45396.2|45376.2|45393.7|45373.7|1
1645437370000|2022-02-21 09:56:10|45396.2|45376.2|45396|45376|45396.2|45376.2|45393.7|45373.7|0
1645437380000|2022-02-21 09:56:20|45396.2|45376.2|45391.2|45371.2|45396.2|45376.2|45391.2|45371.2|2
1645437390000|2022-02-21 09:56:30|45388.7|45368.7|45368.5|45348.5|45388.7|45368.7|45366|45346|13
1645437400000|2022-02-21 09:56:40|45370.8|45350.8|45376.2|45356.2|45376.2|45356.2|45366.2|45346.2|4
1645437410000|2022-02-21 09:56:50|45376|45356|45381|45361|45381.3|45361.3|45376|45356|6
1645437420000|2022-02-21 09:57:00|45380.8|45360.8|45386|45366|45386|45366|45378.5|45358.5|5
1645437430000|2022-02-21 09:57:10|45383.7|45363.7|45381.2|45361.2|45386|45366|45378.8|45358.8|0
1645437440000|2022-02-21 09:57:20|45381|45361|45381|45361|45381.2|45361.2|45378.7|45358.7|1
1645437450000|2022-02-21 09:57:30|45381.2|45361.2|45381|45361|45383.5|45363.5|45381|45361|0
1645437460000|2022-02-21 09:57:40|45378.5|45358.5|45371.2|45351.2|45381|45361|45371.2|45351.2|5
1645437470000|2022-02-21 09:57:50|45373.5|45353.5|45371|45351|45373.7|45353.7|45366.3|45346.3|2
1645437480000|2022-02-21 09:58:00|45368.7|45348.7|45371|45351|45371|45351|45368.7|45348.7|1
1645437490000|2022-02-21 09:58:10|45368.7|45348.7|45366.2|45346.2|45371|45351|45363.8|45343.8|3
1645437500000|2022-02-21 09:58:20|45366|45346|45366|45346|45366|45346|45361.3|45341.3|1
1645437510000|2022-02-21 09:58:30|45363.7|45343.7|45366.2|45346.2|45368.5|45348.5|45363.7|45343.7|0
1645437520000|2022-02-21 09:58:40|45368.5|45348.5|45371.2|45351.2|45371.3|45351.3|45368.5|45348.5|3
1645437530000|2022-02-21 09:58:50|45373.5|45353.5|45371.3|45351.3|45378.5|45358.5|45371.3|45351.3|2
1645437540000|2022-02-21 09:59:00|45373.7|45353.7|45376|45356|45378.5|45358.5|45373.7|45353.7|0
1645437550000|2022-02-21 09:59:10|45376.2|45356.2|45381.2|45361.2|45381.2|45361.2|45376.2|45356.2|1
1645437560000|2022-02-21 09:59:20|45381|45361|45376.2|45356.2|45381|45361|45376.2|45356.2|1
1645437570000|2022-02-21 09:59:30|45376|45356|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|0
1645437580000|2022-02-21 09:59:40|45368.8|45348.8|45371.2|45351.2|45373.5|45353.5|45368.8|45348.8|0
1645437590000|2022-02-21 09:59:50|45373.5|45353.5|45376.2|45356.2|45376.2|45356.2|45373.5|45353.5|0
1645437600000|2022-02-21 10:00:00|45375.8|45355.8|45366.2|45346.2|45375.8|45355.8|45366.2|45346.2|4
1645437610000|2022-02-21 10:00:10|45363.7|45343.7|45366|45346|45366.2|45346.2|45361.3|45341.3|3
1645437620000|2022-02-21 10:00:20|45363.7|45343.7|45363.7|45343.7|45366|45346|45363.7|45343.7|0
1645437630000|2022-02-21 10:00:30|45366|45346|45361.2|45341.2|45366|45346|45361.2|45341.2|0
1645437640000|2022-02-21 10:00:40|45358.3|45338.3|45346.2|45326.2|45358.3|45338.3|45346.2|45326.2|15
1645437650000|2022-02-21 10:00:50|45343.5|45323.5|45349|45329|45349|45329|45341.2|45321.2|6
1645437660000|2022-02-21 10:01:00|45351.3|45331.3|45356|45336|45356|45336|45351|45331|1
1645437670000|2022-02-21 10:01:10|45361|45341|45366|45346|45366.2|45346.2|45361|45341|4
1645437680000|2022-02-21 10:01:20|45366.2|45346.2|45376.3|45356.3|45376.3|45356.3|45366.2|45346.2|1
1645437690000|2022-02-21 10:01:30|45378.7|45358.7|45376.2|45356.2|45378.8|45358.8|45376.2|45356.2|0
1645437700000|2022-02-21 10:01:40|45373.8|45353.8|45371.5|45351.5|45376.2|45356.2|45371.5|45351.5|0
1645437710000|2022-02-21 10:01:50|45373.8|45353.8|45371.3|45351.3|45373.8|45353.8|45371.3|45351.3|0
1645437720000|2022-02-21 10:02:00|45376.2|45356.2|45376.2|45356.2|45376.2|45356.2|45371.3|45351.3|1
1645437730000|2022-02-21 10:02:10|45373.8|45353.8|45373.8|45353.8|45376.2|45356.2|45371.3|45351.3|1
1645437740000|2022-02-21 10:02:20|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|1
1645437750000|2022-02-21 10:02:30|45368.8|45348.8|45366.3|45346.3|45368.8|45348.8|45366.3|45346.3|1
1645437760000|2022-02-21 10:02:40|45368.7|45348.7|45366|45346|45371|45351|45366|45346|0
1645437770000|2022-02-21 10:02:50|45363.7|45343.7|45366|45346|45366.2|45346.2|45363.7|45343.7|0
1645437780000|2022-02-21 10:03:00|45361.2|45341.2|45363.7|45343.7|45366.2|45346.2|45361.2|45341.2|0
1645437790000|2022-02-21 10:03:10|45361.3|45341.3|45366|45346|45366|45346|45361.3|45341.3|0
1645437800000|2022-02-21 10:03:20|45363.7|45343.7|45356.3|45336.3|45366|45346|45354|45334|0
1645437810000|2022-02-21 10:03:30|45354|45334|45353.7|45333.7|45354|45334|45351|45331|9
1645437820000|2022-02-21 10:03:40|45351.3|45331.3|45356.2|45336.2|45358.7|45338.7|45351.3|45331.3|1
1645437830000|2022-02-21 10:03:50|45353.8|45333.8|45356.3|45336.3|45356.3|45336.3|45351.3|45331.3|3
1645437840000|2022-02-21 10:04:00|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45356.3|45336.3|0
1645437850000|2022-02-21 10:04:10|45356.3|45336.3|45363.7|45343.7|45363.7|45343.7|45356.3|45336.3|0
1645437860000|2022-02-21 10:04:20|45366.2|45346.2|45366.2|45346.2|45366.2|45346.2|45366|45346|1
1645437870000|2022-02-21 10:04:30|45366|45346|45371.2|45351.2|45371.3|45351.3|45363.5|45343.5|2
1645437880000|2022-02-21 10:04:40|45371|45351|45371|45351|45371|45351|45368.7|45348.7|0
1645437890000|2022-02-21 10:04:50|45373.3|45353.3|45376|45356|45376|45356|45368.7|45348.7|3
1645437900000|2022-02-21 10:05:00|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45368.8|45348.8|3
1645437910000|2022-02-21 10:05:10|45371|45351|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|0
1645437920000|2022-02-21 10:05:20|45368.7|45348.7|45371.2|45351.2|45371.2|45351.2|45368.7|45348.7|1
1645437930000|2022-02-21 10:05:30|45371.3|45351.3|45376.2|45356.2|45376.2|45356.2|45371.2|45351.2|2
1645437940000|2022-02-21 10:05:40|45376.3|45356.3|45381|45361|45381|45361|45376.2|45356.2|6
1645437950000|2022-02-21 10:05:50|45376.2|45356.2|45376|45356|45376.2|45356.2|45373.8|45353.8|0
1645437960000|2022-02-21 10:06:00|45376.2|45356.2|45371.2|45351.2|45376.2|45356.2|45371.2|45351.2|1
1645437970000|2022-02-21 10:06:10|45371.3|45351.3|45371.2|45351.2|45376|45356|45368.7|45348.7|1
1645437980000|2022-02-21 10:06:20|45371.3|45351.3|45371.3|45351.3|45371.3|45351.3|45371.2|45351.2|0
1645437990000|2022-02-21 10:06:30|45373.7|45353.7|45381.2|45361.2|45381.2|45361.2|45373.7|45353.7|3
1645438010000|2022-02-21 10:06:50|45383.5|45363.5|45381|45361|45386|45366|45376.2|45356.2|3
1645438020000|2022-02-21 10:07:00|45378.7|45358.7|45381|45361|45381|45361|45378.7|45358.7|4
1645438030000|2022-02-21 10:07:10|45381.2|45361.2|45381|45361|45381.2|45361.2|45381|45361|0
1645438050000|2022-02-21 10:07:30|45381.2|45361.2|45378.5|45358.5|45381.2|45361.2|45376.2|45356.2|1
1645438060000|2022-02-21 10:07:40|45380.9|45360.9|45381|45361|45381|45361|45376.2|45356.2|1
1645438070000|2022-02-21 10:07:50|45381.2|45361.2|45391|45371|45391|45371|45381.2|45361.2|1
1645438080000|2022-02-21 10:08:00|45386.3|45366.3|45386.2|45366.2|45391|45371|45386.2|45366.2|1
1645438090000|2022-02-21 10:08:10|45388.5|45368.5|45386.2|45366.2|45388.5|45368.5|45386.2|45366.2|0
1645438100000|2022-02-21 10:08:20|45388.5|45368.5|45386|45366|45388.5|45368.5|45383.7|45363.7|1
1645438110000|2022-02-21 10:08:30|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|45383.7|45363.7|0
1645438120000|2022-02-21 10:08:40|45386|45366|45381.3|45361.3|45386.2|45366.2|45381.3|45361.3|0
1645438130000|2022-02-21 10:08:50|45383.7|45363.7|45381.2|45361.2|45383.7|45363.7|45381.2|45361.2|1
1645438140000|2022-02-21 10:09:00|45376.2|45356.2|45376.2|45356.2|45376.2|45356.2|45371.3|45351.3|2
1645438150000|2022-02-21 10:09:10|45373.7|45353.7|45368.5|45348.5|45373.7|45353.7|45366|45346|3
1645438160000|2022-02-21 10:09:20|45366.2|45346.2|45371.2|45351.2|45373.5|45353.5|45366.2|45346.2|1
1645438170000|2022-02-21 10:09:30|45373.5|45353.5|45376.2|45356.2|45376.2|45356.2|45371.2|45351.2|1
1645438180000|2022-02-21 10:09:40|45376|45356|45376|45356|45376.2|45356.2|45376|45356|0
1645438190000|2022-02-21 10:09:50|45375.9|45355.9|45368.7|45348.7|45375.9|45355.9|45368.7|45348.7|1
1645438200000|2022-02-21 10:10:00|45366.2|45346.2|45371|45351|45371|45351|45366|45346|0
1645438210000|2022-02-21 10:10:10|45373.4|45353.4|45375.9|45355.9|45375.9|45355.9|45373.4|45353.4|0
1645438220000|2022-02-21 10:10:20|45371|45351|45368.5|45348.5|45375.9|45355.9|45368.5|45348.5|4
1645438230000|2022-02-21 10:10:30|45361.2|45341.2|45363.7|45343.7|45366.2|45346.2|45356.3|45336.3|6
1645438240000|2022-02-21 10:10:40|45363.8|45343.8|45366|45346|45368.7|45348.7|45363.7|45343.7|3
1645438250000|2022-02-21 10:10:50|45365.7|45345.7|45356.2|45336.2|45365.7|45345.7|45356.2|45336.2|11
1645438260000|2022-02-21 10:11:00|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45356.2|45336.2|0
1645438270000|2022-02-21 10:11:10|45358.8|45338.8|45366|45346|45366|45346|45358.7|45338.7|2
1645438280000|2022-02-21 10:11:20|45363.7|45343.7|45356.3|45336.3|45366|45346|45356.3|45336.3|3
1645438290000|2022-02-21 10:11:30|45356.2|45336.2|45351|45331|45356.2|45336.2|45351|45331|0
1645438300000|2022-02-21 10:11:40|45348.7|45328.7|45343.8|45323.8|45348.7|45328.7|45343.8|45323.8|2
1645438310000|2022-02-21 10:11:50|45343.7|45323.7|45343.7|45323.7|45346.2|45326.2|45343.7|45323.7|1
1645438320000|2022-02-21 10:12:00|45346|45326|45361.2|45341.2|45361.2|45341.2|45341.3|45321.3|4
1645438330000|2022-02-21 10:12:10|45361.3|45341.3|45366.2|45346.2|45366.2|45346.2|45361.2|45341.2|0
1645438340000|2022-02-21 10:12:20|45366|45346|45366|45346|45366.2|45346.2|45366|45346|0
1645438350000|2022-02-21 10:12:30|45366.2|45346.2|45361.2|45341.2|45366.2|45346.2|45361.2|45341.2|1
1645438360000|2022-02-21 10:12:40|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|0
1645438370000|2022-02-21 10:12:50|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|3
1645438380000|2022-02-21 10:13:00|45353.7|45333.7|45353.8|45333.8|45356.2|45336.2|45351.5|45331.5|1
1645438390000|2022-02-21 10:13:10|45351.5|45331.5|45351.2|45331.2|45351.5|45331.5|45351.2|45331.2|2
1645438400000|2022-02-21 10:13:20|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|45346.3|45326.3|1
1645438410000|2022-02-21 10:13:30|45346.2|45326.2|45348.7|45328.7|45348.7|45328.7|45346.2|45326.2|3
1645438420000|2022-02-21 10:13:40|45351|45331|45351|45331|45351|45331|45351|45331|0
1645438430000|2022-02-21 10:13:50|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|45348.7|45328.7|1
1645438440000|2022-02-21 10:14:00|45351|45331|45348.7|45328.7|45351.2|45331.2|45348.7|45328.7|0
1645438450000|2022-02-21 10:14:10|45346.3|45326.3|45351.2|45331.2|45351.2|45331.2|45346.2|45326.2|5
1645438460000|2022-02-21 10:14:20|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|45351.3|45331.3|0
1645438470000|2022-02-21 10:14:30|45353.8|45333.8|45366|45346|45366|45346|45353.8|45333.8|0
1645438480000|2022-02-21 10:14:40|45363.7|45343.7|45358.7|45338.7|45363.7|45343.7|45358.7|45338.7|0
1645438490000|2022-02-21 10:14:50|45356.2|45336.2|45356.3|45336.3|45358.7|45338.7|45353.8|45333.8|0
1645438500000|2022-02-21 10:15:00|45358.7|45338.7|45353.8|45333.8|45358.7|45338.7|45353.8|45333.8|0
1645438520000|2022-02-21 10:15:20|45354|45334|45361|45341|45361|45341|45354|45334|0
1645438540000|2022-02-21 10:15:40|45358.5|45338.5|45356.2|45336.2|45358.5|45338.5|45356.2|45336.2|1
1645438550000|2022-02-21 10:15:50|45358.5|45338.5|45361|45341|45361|45341|45356.2|45336.2|0
1645438560000|2022-02-21 10:16:00|45358.7|45338.7|45353.7|45333.7|45358.7|45338.7|45353.7|45333.7|0
1645438570000|2022-02-21 10:16:10|45356|45336|45353.7|45333.7|45358.5|45338.5|45353.7|45333.7|0
1645438580000|2022-02-21 10:16:20|45356|45336|45356|45336|45356|45336|45356|45336|1
1645438590000|2022-02-21 10:16:30|45356.2|45336.2|45356.2|45336.2|45358.5|45338.5|45356.2|45336.2|2
1645438600000|2022-02-21 10:16:40|45358.7|45338.7|45356.2|45336.2|45361|45341|45356.2|45336.2|1
1645438610000|2022-02-21 10:16:50|45358.7|45338.7|45353.7|45333.7|45358.7|45338.7|45353.7|45333.7|0
1645438620000|2022-02-21 10:17:00|45358.7|45338.7|45361|45341|45365.7|45345.7|45358.7|45338.7|3
1645438630000|2022-02-21 10:17:10|45358.7|45338.7|45361.2|45341.2|45361.2|45341.2|45356.2|45336.2|0
1645438640000|2022-02-21 10:17:20|45363.5|45343.5|45356.3|45336.3|45363.5|45343.5|45356.3|45336.3|3
1645438650000|2022-02-21 10:17:30|45354|45334|45356.3|45336.3|45356.3|45336.3|45354|45334|0
1645438660000|2022-02-21 10:17:40|45358.7|45338.7|45358.7|45338.7|45361|45341|45356.3|45336.3|1
1645438670000|2022-02-21 10:17:50|45361|45341|45361|45341|45361|45341|45361|45341|0
1645438680000|2022-02-21 10:18:00|45363.4|45343.4|45356.2|45336.2|45363.4|45343.4|45356.2|45336.2|1
1645438690000|2022-02-21 10:18:10|45353.8|45333.8|45356.2|45336.2|45356.2|45336.2|45353.8|45333.8|0
1645438700000|2022-02-21 10:18:20|45358.5|45338.5|45358.5|45338.5|45361|45341|45358.5|45338.5|0
1645438710000|2022-02-21 10:18:30|45356|45336|45356.2|45336.2|45356.2|45336.2|45356|45336|1
1645438730000|2022-02-21 10:18:50|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|1
1645438740000|2022-02-21 10:19:00|45356|45336|45356|45336|45356|45336|45353.5|45333.5|1
1645438750000|2022-02-21 10:19:10|45355.9|45335.9|45353.7|45333.7|45356|45336|45353.5|45333.5|0
1645438760000|2022-02-21 10:19:20|45356|45336|45353.7|45333.7|45356|45336|45353.7|45333.7|1
1645438770000|2022-02-21 10:19:30|45351.2|45331.2|45351.2|45331.2|45351.2|45331.2|45348.8|45328.8|0
1645438780000|2022-02-21 10:19:40|45351|45331|45351.2|45331.2|45351.2|45331.2|45351|45331|0
1645438790000|2022-02-21 10:19:50|||||||||1
1645438800000|2022-02-21 10:20:00|45353.5|45333.5|45356|45336|45358.4|45338.4|45353.5|45333.5|3
1645438810000|2022-02-21 10:20:10|45358.4|45338.4|45366|45346|45366|45346|45358.4|45338.4|1
1645438820000|2022-02-21 10:20:20|45363.7|45343.7|45361.2|45341.2|45366|45346|45361|45341|4
1645438830000|2022-02-21 10:20:30|45361|45341|45361.2|45341.2|45361.2|45341.2|45358.7|45338.7|0
1645438840000|2022-02-21 10:20:40|45363.5|45343.5|45366.2|45346.2|45366.2|45346.2|45363.5|45343.5|0
1645438850000|2022-02-21 10:20:50|45368.5|45348.5|45366.2|45346.2|45368.5|45348.5|45366.2|45346.2|0
1645438860000|2022-02-21 10:21:00|45366|45346|45366|45346|45366.2|45346.2|45363.5|45343.5|1
1645438870000|2022-02-21 10:21:10|45366.2|45346.2|45366|45346|45366.2|45346.2|45366|45346|2
1645438880000|2022-02-21 10:21:20|45363.5|45343.5|45366.2|45346.2|45366.2|45346.2|45363.5|45343.5|2
1645438890000|2022-02-21 10:21:30|45368.7|45348.7|45371|45351|45371|45351|45368.7|45348.7|0
1645438900000|2022-02-21 10:21:40|45370.9|45350.9|45371|45351|45371|45351|45366.2|45346.2|1
1645438920000|2022-02-21 10:22:00|45368.5|45348.5|45361.2|45341.2|45368.5|45348.5|45361.2|45341.2|0
1645438930000|2022-02-21 10:22:10|45366|45346|45361|45341|45366|45346|45361|45341|0
1645438940000|2022-02-21 10:22:20|45361.2|45341.2|45366|45346|45366|45346|45361.2|45341.2|1
1645438950000|2022-02-21 10:22:30|45363.7|45343.7|45366|45346|45366.2|45346.2|45363.5|45343.5|1
1645438960000|2022-02-21 10:22:40|45366.2|45346.2|45363.5|45343.5|45366.2|45346.2|45363.5|45343.5|1
1645438970000|2022-02-21 10:22:50|45366|45346|45368.5|45348.5|45368.5|45348.5|45366|45346|3
1645438980000|2022-02-21 10:23:00|45366.2|45346.2|45366|45346|45366.2|45346.2|45366|45346|0
1645438990000|2022-02-21 10:23:10|||||||||1
1645439000000|2022-02-21 10:23:20|45365.9|45345.9|45361|45341|45366|45346|45361|45341|0
1645439010000|2022-02-21 10:23:30|||||||||3
1645439020000|2022-02-21 10:23:40|45360.9|45340.9|45361|45341|45361|45341|45356.2|45336.2|0
1645439030000|2022-02-21 10:23:50|45361.2|45341.2|45361.2|45341.2|45361.2|45341.2|45361|45341|0
1645439040000|2022-02-21 10:24:00|45363.7|45343.7|45361.2|45341.2|45366|45346|45361.2|45341.2|1
1645439050000|2022-02-21 10:24:10|45363.7|45343.7|45366|45346|45366|45346|45361.2|45341.2|0
1645439060000|2022-02-21 10:24:20|45363.7|45343.7|45360.9|45340.9|45366|45346|45360.9|45340.9|3
1645439070000|2022-02-21 10:24:30|45358.5|45338.5|45356.2|45336.2|45358.5|45338.5|45356.2|45336.2|0
1645439080000|2022-02-21 10:24:40|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|45353.7|45333.7|2
1645439090000|2022-02-21 10:24:50|45353.8|45333.8|45353.8|45333.8|45353.8|45333.8|45353.7|45333.7|0
1645439100000|2022-02-21 10:25:00|45353.7|45333.7|45348.8|45328.8|45353.8|45333.8|45348.7|45328.7|3
1645439110000|2022-02-21 10:25:10|45348.7|45328.7|45346.3|45326.3|45348.7|45328.7|45346.3|45326.3|0
1645439120000|2022-02-21 10:25:20|45343.8|45323.8|45346.2|45326.2|45346.2|45326.2|45343.7|45323.7|3
1645439130000|2022-02-21 10:25:30|45346|45326|45346|45326|45346|45326|45343.7|45323.7|1
1645439140000|2022-02-21 10:25:40|45343.7|45323.7|45346|45326|45346.3|45326.3|45343.7|45323.7|3
1645439150000|2022-02-21 10:25:50|45346.2|45326.2|45346.3|45326.3|45348.7|45328.7|45346.2|45326.2|1
1645439160000|2022-02-21 10:26:00|45346.2|45326.2|45346.2|45326.2|45346.2|45326.2|45343.8|45323.8|0
1645439170000|2022-02-21 10:26:10|45346.3|45326.3|45348.7|45328.7|45348.7|45328.7|45346.3|45326.3|0
1645439180000|2022-02-21 10:26:20|45346.3|45326.3|45346.2|45326.2|45346.3|45326.3|45346.2|45326.2|0
1645439190000|2022-02-21 10:26:30|45348.7|45328.7|45351.2|45331.2|45351.2|45331.2|45348.7|45328.7|0
1645439200000|2022-02-21 10:26:40|45351|45331|45351|45331|45351|45331|45351|45331|0
1645439210000|2022-02-21 10:26:50|45351.3|45331.3|45348.7|45328.7|45351.3|45331.3|45348.7|45328.7|0
1645439220000|2022-02-21 10:27:00|45346.3|45326.3|45351.2|45331.2|45351.2|45331.2|45346.2|45326.2|1
1645439230000|2022-02-21 10:27:10|45351.3|45331.3|45351.3|45331.3|45351.3|45331.3|45351.3|45331.3|0
1645439240000|2022-02-21 10:27:20|45351.2|45331.2|45351.3|45331.3|45351.3|45331.3|45351.2|45331.2|0
1645439250000|2022-02-21 10:27:30|45351.2|45331.2|45351.3|45331.3|45351.3|45331.3|45351.2|45331.2|0
1645439260000|2022-02-21 10:27:40|45351.2|45331.2|45351.3|45331.3|45351.3|45331.3|45351|45331|0
1645439280000|2022-02-21 10:28:00|45353.7|45333.7|45361|45341|45361.2|45341.2|45353.7|45333.7|3
1645439290000|2022-02-21 10:28:10|45358.7|45338.7|45361.2|45341.2|45361.2|45341.2|45358.7|45338.7|2
1645439300000|2022-02-21 10:28:20|45363.5|45343.5|45366.2|45346.2|45368.5|45348.5|45361.2|45341.2|5
1645439310000|2022-02-21 10:28:30|45368.5|45348.5|45366.2|45346.2|45371|45351|45366.2|45346.2|0
1645439320000|2022-02-21 10:28:40|45366.3|45346.3|45368.8|45348.8|45368.8|45348.8|45366.3|45346.3|0
1645439340000|2022-02-21 10:29:00|45371.3|45351.3|45371.2|45351.2|45376|45356|45371.2|45351.2|6
1645439350000|2022-02-21 10:29:10|45366.5|45346.5|45366.5|45346.5|45366.5|45346.5|45366.5|45346.5|1
1645439360000|2022-02-21 10:29:20|45364.1|45344.1|45366.5|45346.5|45366.5|45346.5|45364.1|45344.1|1
1645439370000|2022-02-21 10:29:30|45364.1|45344.1|45363.8|45343.8|45366.5|45346.5|45363.8|45343.8|0
1645439380000|2022-02-21 10:29:40|45353.7|45333.7|45351.3|45331.3|45353.7|45333.7|45348.8|45328.8|10
1645439390000|2022-02-21 10:29:50|45353.8|45333.8|45356.2|45336.2|45360.9|45340.9|45353.8|45333.8|0
1645439400000|2022-02-21 10:30:00|45356|45336|45356.3|45336.3|45361|45341|45351.3|45331.3|6
1645439410000|2022-02-21 10:30:10|45358.7|45338.7|45358.7|45338.7|45361.2|45341.2|45356.3|45336.3|0
1645439420000|2022-02-21 10:30:20|45361|45341|45356.3|45336.3|45361|45341|45356.2|45336.2|5
1645439430000|2022-02-21 10:30:30|45358.7|45338.7|45358.7|45338.7|45358.7|45338.7|45356.3|45336.3|0
1645439440000|2022-02-21 10:30:40|45356.3|45336.3|45361|45341|45361.2|45341.2|45356.3|45336.3|0
1645439450000|2022-02-21 10:30:50|45360.9|45340.9|45358.7|45338.7|45361|45341|45356.2|45336.2|0
1645439460000|2022-02-21 10:31:00|45361|45341|45361|45341|45361.2|45341.2|45356.2|45336.2|0
1645439470000|2022-02-21 10:31:10|45358.7|45338.7|45363.5|45343.5|45363.5|45343.5|45358.5|45338.5|0
1645439480000|2022-02-21 10:31:20|45361.2|45341.2|45356.2|45336.2|45361.2|45341.2|45356.2|45336.2|1
1645439490000|2022-02-21 10:31:30|45358.7|45338.7|45361|45341|45361|45341|45358.7|45338.7|0
1645439500000|2022-02-21 10:31:40|45361.2|45341.2|45361.2|45341.2|45363.7|45343.7|45361.2|45341.2|0
1645439510000|2022-02-21 10:31:50|45366|45346|45366.2|45346.2|45366.2|45346.2|45366|45346|0
1645439520000|2022-02-21 10:32:00|45366|45346|45363.7|45343.7|45366.2|45346.2|45361.2|45341.2|1
1645439530000|2022-02-21 10:32:10|45366|45346|45361.3|45341.3|45366.2|45346.2|45361.2|45341.2|0
1645439540000|2022-02-21 10:32:20|45363.7|45343.7|45366.2|45346.2|45366.2|45346.2|45361.2|45341.2|0
1645439550000|2022-02-21 10:32:30|45368.5|45348.5|45371|45351|45371|45351|45366.2|45346.2|2
1645439560000|2022-02-21 10:32:40|45366.2|45346.2|45361.2|45341.2|45371|45351|45361.2|45341.2|7
1645439570000|2022-02-21 10:32:50|45361.3|45341.3|45366.2|45346.2|45366.2|45346.2|45361.3|45341.3|2
1645439580000|2022-02-21 10:33:00|45366|45346|45356.2|45336.2|45366.2|45346.2|45356.2|45336.2|3
1645439590000|2022-02-21 10:33:10|45353.8|45333.8|45353.8|45333.8|45353.8|45333.8|45353.8|45333.8|2
1645439600000|2022-02-21 10:33:20|45353.7|45333.7|45351.3|45331.3|45356|45336|45351.2|45331.2|2
1645439610000|2022-02-21 10:33:30|45353.7|45333.7|45351.2|45331.2|45353.7|45333.7|45351.2|45331.2|1
1645439620000|2022-02-21 10:33:40|45353.7|45333.7|45356|45336|45356|45336|45351.3|45331.3|0
1645439630000|2022-02-21 10:33:50|45356.2|45336.2|45355.9|45335.9|45356.2|45336.2|45351.3|45331.3|1
1645439640000|2022-02-21 10:34:00|45351.2|45331.2|45351.2|45331.2|45356|45336|45351.2|45331.2|0
1645439650000|2022-02-21 10:34:10|45351.3|45331.3|45351.3|45331.3|45356.2|45336.2|45351.2|45331.2|1
1645439660000|2022-02-21 10:34:20|45356|45336|45351.2|45331.2|45356|45336|45351.2|45331.2|0
1645439670000|2022-02-21 10:34:30|45351.3|45331.3|45351.2|45331.2|45353.7|45333.7|45351.2|45331.2|0
1645439680000|2022-02-21 10:34:40|45351.3|45331.3|45351.3|45331.3|45353.7|45333.7|45351.2|45331.2|1
1645439690000|2022-02-21 10:34:50|45353.7|45333.7|45346.2|45326.2|45353.7|45333.7|45346.2|45326.2|5
1645439700000|2022-02-21 10:35:00|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|45341.3|45321.3|0
1645439710000|2022-02-21 10:35:10|45341.2|45321.2|45348.7|45328.7|45348.7|45328.7|45341.2|45321.2|5
1645439720000|2022-02-21 10:35:20|45348.8|45328.8|45356|45336|45356|45336|45346.3|45326.3|7
1645439730000|2022-02-21 10:35:30|45351|45331|45346.2|45326.2|45351|45331|45346.2|45326.2|0
1645439750000|2022-02-21 10:35:50|||||||||1
1645439770000|2022-02-21 10:36:10|45351|45331|45346.2|45326.2|45351|45331|45346.2|45326.2|0
1645439780000|2022-02-21 10:36:20|45348.5|45328.5|45351|45331|45351.2|45331.2|45348.5|45328.5|1
1645439790000|2022-02-21 10:36:30|45348.5|45328.5|45353.5|45333.5|45353.5|45333.5|45346.2|45326.2|0
1645439800000|2022-02-21 10:36:40|45353.7|45333.7|45358.7|45338.7|45358.7|45338.7|45353.7|45333.7|0
1645439810000|2022-02-21 10:36:50|45356.2|45336.2|45356.3|45336.3|45356.3|45336.3|45356.2|45336.2|1
1645439820000|2022-02-21 10:37:00|45361|45341|45361|45341|45361|45341|45361|45341|0
1645439850000|2022-02-21 10:37:30|45361.2|45341.2|45356.2|45336.2|45361.2|45341.2|45356.2|45336.2|2
1645439860000|2022-02-21 10:37:40|||||||||2
1645439870000|2022-02-21 10:37:50|45356|45336|45356.3|45336.3|45356.3|45336.3|45356|45336|0
1645439880000|2022-02-21 10:38:00|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45353.8|45333.8|0
1645439890000|2022-02-21 10:38:10|45356|45336|45356|45336|45356.2|45336.2|45353.5|45333.5|2
1645439900000|2022-02-21 10:38:20|45356.2|45336.2|45361|45341|45361|45341|45356.2|45336.2|0
1645439910000|2022-02-21 10:38:30|45356.2|45336.2|45358.7|45338.7|45361.2|45341.2|45356.2|45336.2|2
1645439920000|2022-02-21 10:38:40|45361|45341|45366|45346|45366|45346|45361|45341|1
1645439930000|2022-02-21 10:38:50|45366.2|45346.2|45376.2|45356.2|45376.2|45356.2|45366.2|45346.2|5
1645439940000|2022-02-21 10:39:00|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|45378.5|45358.5|0
1645439950000|2022-02-21 10:39:10|45376.2|45356.2|45373.7|45353.7|45376.2|45356.2|45373.7|45353.7|1
1645439960000|2022-02-21 10:39:20|45376|45356|45366.2|45346.2|45376|45356|45366.2|45346.2|3
1645439970000|2022-02-21 10:39:30|45371|45351|45371.2|45351.2|45371.2|45351.2|45371|45351|2
1645439980000|2022-02-21 10:39:40|45373.7|45353.7|45376|45356|45376.2|45356.2|45373.7|45353.7|3
1645439990000|2022-02-21 10:39:50|45376.2|45356.2|45378.5|45358.5|45378.5|45358.5|45376.2|45356.2|6
1645440000000|2022-02-21 10:40:00|45376|45356|45376|45356|45376.2|45356.2|45376|45356|4
1645440010000|2022-02-21 10:40:10|45375.9|45355.9|45376.2|45356.2|45376.2|45356.2|45373.5|45353.5|2
1645440020000|2022-02-21 10:40:20|45376|45356|45381|45361|45381|45361|45376|45356|2
1645440030000|2022-02-21 10:40:30|45378.4|45358.4|45381|45361|45381|45361|45376|45356|6
1645440040000|2022-02-21 10:40:40|45381.2|45361.2|45386|45366|45386|45366|45381|45361|10
1645440050000|2022-02-21 10:40:50|45386.2|45366.2|45391|45371|45396.2|45376.2|45386.2|45366.2|11
1645440060000|2022-02-21 10:41:00|45391.2|45371.2|45388.7|45368.7|45393.5|45373.5|45388.5|45368.5|4
1645440070000|2022-02-21 10:41:10|45391|45371|45401|45381|45403.5|45383.5|45391|45371|15
1645440080000|2022-02-21 10:41:20|45398.5|45378.5|45401|45381|45401|45381|45398.5|45378.5|1
1645440090000|2022-02-21 10:41:30|45398.5|45378.5|45396.2|45376.2|45401|45381|45396.2|45376.2|1
1645440100000|2022-02-21 10:41:40|45398.5|45378.5|45396|45376|45398.5|45378.5|45396|45376|5
1645440110000|2022-02-21 10:41:50|45395.9|45375.9|45396.2|45376.2|45396.2|45376.2|45393.5|45373.5|6
1645440120000|2022-02-21 10:42:00|45396|45376|45396|45376|45398.5|45378.5|45396|45376|1
1645440130000|2022-02-21 10:42:10|45393.7|45373.7|45396|45376|45396|45376|45393.5|45373.5|3
1645440140000|2022-02-21 10:42:20|45395.9|45375.9|45393.5|45373.5|45396|45376|45393.5|45373.5|1
1645440150000|2022-02-21 10:42:30|45391.2|45371.2|45393.5|45373.5|45393.5|45373.5|45388.8|45368.8|1
1645440160000|2022-02-21 10:42:40|||||||||2
1645440170000|2022-02-21 10:42:50|45396|45376|45391|45371|45396|45376|45391|45371|5
1645440180000|2022-02-21 10:43:00|45390.9|45370.9|45388.5|45368.5|45390.9|45370.9|45386|45366|3
1645440190000|2022-02-21 10:43:10|45386.2|45366.2|45386.2|45366.2|45388.5|45368.5|45386.2|45366.2|3
1645440200000|2022-02-21 10:43:20|45386|45366|45388.4|45368.4|45388.5|45368.5|45386|45366|3
1645440210000|2022-02-21 10:43:30|45386|45366|45391.2|45371.2|45391.2|45371.2|45386|45366|1
1645440220000|2022-02-21 10:43:40|45388.7|45368.7|45391|45371|45391.2|45371.2|45388.7|45368.7|2
1645440230000|2022-02-21 10:43:50|45391.2|45371.2|45386.2|45366.2|45391.2|45371.2|45383.7|45363.7|3
1645440240000|2022-02-21 10:44:00|45383.7|45363.7|45386.2|45366.2|45386.2|45366.2|45381.3|45361.3|5
1645440250000|2022-02-21 10:44:10|||||||||1
1645440260000|2022-02-21 10:44:20|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|45388.5|45368.5|0
1645440270000|2022-02-21 10:44:30|45386|45366|45386|45366|45386|45366|45383.7|45363.7|5
1645440280000|2022-02-21 10:44:40|45388.5|45368.5|45386.2|45366.2|45388.5|45368.5|45386.2|45366.2|3
1645440290000|2022-02-21 10:44:50|45386|45366|45386|45366|45388.5|45368.5|45386|45366|0
1645440300000|2022-02-21 10:45:00|45383.7|45363.7|45376.2|45356.2|45386|45366|45376.2|45356.2|5
1645440310000|2022-02-21 10:45:10|45376|45356|45378.5|45358.5|45378.5|45358.5|45376|45356|0
1645440320000|2022-02-21 10:45:20|45376|45356|45378.4|45358.4|45378.5|45358.5|45376|45356|0
1645440330000|2022-02-21 10:45:30|45376|45356|45371.2|45351.2|45378.5|45358.5|45371.2|45351.2|6
1645440340000|2022-02-21 10:45:40|45373.5|45353.5|45375.9|45355.9|45375.9|45355.9|45371|45351|5
1645440350000|2022-02-21 10:45:50|45371.2|45351.2|45363.7|45343.7|45371.2|45351.2|45363.7|45343.7|2
1645440360000|2022-02-21 10:46:00|45366.2|45346.2|45361|45341|45366.2|45346.2|45361|45341|3
1645440370000|2022-02-21 10:46:10|45358.7|45338.7|45358.5|45338.5|45358.7|45338.7|45358.5|45338.5|1
1645440380000|2022-02-21 10:46:20|45361|45341|45356.2|45336.2|45361|45341|45356.2|45336.2|1
1645440390000|2022-02-21 10:46:30|45353.7|45333.7|45353.5|45333.5|45353.7|45333.7|45353.5|45333.5|1
1645440400000|2022-02-21 10:46:40|45356|45336|45351|45331|45356|45336|45351|45331|3
1645440420000|2022-02-21 10:47:00|45351.3|45331.3|45353.5|45333.5|45361|45341|45351|45331|5
1645440430000|2022-02-21 10:47:10|45351.2|45331.2|45353.5|45333.5|45353.5|45333.5|45351|45331|1
1645440440000|2022-02-21 10:47:20|45353.4|45333.4|45351|45331|45353.5|45333.5|45351|45331|2
1645440450000|2022-02-21 10:47:30|45353.4|45333.4|45351|45331|45353.4|45333.4|45348.5|45328.5|3
1645440460000|2022-02-21 10:47:40|45351.2|45331.2|45353.5|45333.5|45353.5|45333.5|45351.2|45331.2|0
1645440470000|2022-02-21 10:47:50|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|45356.2|45336.2|2
1645440480000|2022-02-21 10:48:00|45356|45336|45358.7|45338.7|45361.2|45341.2|45356|45336|0
1645440490000|2022-02-21 10:48:10|45358.5|45338.5|45358.5|45338.5|45361.2|45341.2|45358.5|45338.5|2
1645440500000|2022-02-21 10:48:20|45358.7|45338.7|45361|45341|45361|45341|45356.2|45336.2|0
1645440510000|2022-02-21 10:48:30|45361.2|45341.2|45363.5|45343.5|45363.5|45343.5|45361.2|45341.2|1
1645440520000|2022-02-21 10:48:40|45361|45341|45361|45341|45361.2|45341.2|45361|45341|1
1645440530000|2022-02-21 10:48:50|45361.2|45341.2|45361.2|45341.2|45363.5|45343.5|45361|45341|0
1645440540000|2022-02-21 10:49:00|45361|45341|45361|45341|45361.2|45341.2|45361|45341|0
1645440550000|2022-02-21 10:49:10|45361.2|45341.2|45358.5|45338.5|45363.5|45343.5|45358.5|45338.5|0
1645440560000|2022-02-21 10:49:20|45360.9|45340.9|45356|45336|45361|45341|45356|45336|5
1645440580000|2022-02-21 10:49:40|45353.5|45333.5|45348.7|45328.7|45353.5|45333.5|45348.7|45328.7|4
1645440590000|2022-02-21 10:49:50|45346.3|45326.3|45346|45326|45346.3|45326.3|45346|45326|0
1645440600000|2022-02-21 10:50:00|45343.7|45323.7|45341.2|45321.2|45346.2|45326.2|45341.2|45321.2|3
1645440610000|2022-02-21 10:50:10|45341|45321|45333.7|45313.7|45341|45321|45333.7|45313.7|7
1645440620000|2022-02-21 10:50:20|45336|45316|45336|45316|45336|45316|45333.7|45313.7|1
1645440630000|2022-02-21 10:50:30|||||||||1
1645440640000|2022-02-21 10:50:40|45333.7|45313.7|45335.9|45315.9|45335.9|45315.9|45331.2|45311.2|1
1645440650000|2022-02-21 10:50:50|45331.2|45311.2|45331|45311|45333.5|45313.5|45331|45311|0
1645440660000|2022-02-21 10:51:00|45326.2|45306.2|45328.5|45308.5|45328.5|45308.5|45326.2|45306.2|1
1645440670000|2022-02-21 10:51:10|45326.2|45306.2|45323.7|45303.7|45330.9|45310.9|45323.7|45303.7|2
1645440680000|2022-02-21 10:51:20|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|0
1645440690000|2022-02-21 10:51:30|45326|45306|45326|45306|45326|45306|45326|45306|0
1645440700000|2022-02-21 10:51:40|45328.5|45308.5|45328.7|45308.7|45328.7|45308.7|45328.5|45308.5|1
1645440710000|2022-02-21 10:51:50|45326.2|45306.2|45328.5|45308.5|45328.5|45308.5|45326.2|45306.2|0
1645440720000|2022-02-21 10:52:00|45326.2|45306.2|45326|45306|45331|45311|45326|45306|0
1645440740000|2022-02-21 10:52:20|45326.2|45306.2|45326|45306|45328.5|45308.5|45326|45306|0
1645440750000|2022-02-21 10:52:30|45326.2|45306.2|45326|45306|45326.2|45306.2|45326|45306|0
1645440760000|2022-02-21 10:52:40|45326.2|45306.2|45328.7|45308.7|45328.7|45308.7|45326|45306|1
1645440770000|2022-02-21 10:52:50|45326.3|45306.3|45328.7|45308.7|45328.7|45308.7|45326.3|45306.3|0
1645440780000|2022-02-21 10:53:00|45326.3|45306.3|45331|45311|45333.4|45313.4|45326.3|45306.3|2
1645440790000|2022-02-21 10:53:10|45328.7|45308.7|45331.2|45311.2|45333.7|45313.7|45328.7|45308.7|1
1645440800000|2022-02-21 10:53:20|45331|45311|45331|45311|45331.2|45311.2|45328.7|45308.7|0
1645440810000|2022-02-21 10:53:30|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|0
1645440820000|2022-02-21 10:53:40|45331|45311|45328.7|45308.7|45331|45311|45326.3|45306.3|2
1645440830000|2022-02-21 10:53:50|45331.2|45311.2|45326.3|45306.3|45331.2|45311.2|45326.3|45306.3|2
1645440840000|2022-02-21 10:54:00|45331|45311|45331.2|45311.2|45333.5|45313.5|45331|45311|0
1645440850000|2022-02-21 10:54:10|45331|45311|45331|45311|45331|45311|45331|45311|0
1645440860000|2022-02-21 10:54:20|45328.7|45308.7|45331|45311|45333.5|45313.5|45328.5|45308.5|1
1645440870000|2022-02-21 10:54:30|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45328.5|45308.5|1
1645440880000|2022-02-21 10:54:40|45333.5|45313.5|45336|45316|45336|45316|45331.2|45311.2|5
1645440890000|2022-02-21 10:54:50|45338.5|45318.5|45340.9|45320.9|45340.9|45320.9|45338.5|45318.5|0
1645440900000|2022-02-21 10:55:00|45338.5|45318.5|45340.9|45320.9|45340.9|45320.9|45336.2|45316.2|0
1645440910000|2022-02-21 10:55:10|45341|45321|45341.2|45321.2|45341.2|45321.2|45338.7|45318.7|6
1645440920000|2022-02-21 10:55:20|45341|45321|45341.2|45321.2|45341.2|45321.2|45338.7|45318.7|1
1645440940000|2022-02-21 10:55:40|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|45336.2|45316.2|1
1645440950000|2022-02-21 10:55:50|45333.8|45313.8|45336.2|45316.2|45336.2|45316.2|45333.8|45313.8|3
1645440960000|2022-02-21 10:56:00|45336|45316|45336.2|45316.2|45336.2|45316.2|45333.7|45313.7|0
1645440970000|2022-02-21 10:56:10|45336.3|45316.3|45338.4|45318.4|45338.5|45318.5|45336.2|45316.2|4
1645440980000|2022-02-21 10:56:20|45338.5|45318.5|45333.7|45313.7|45338.5|45318.5|45333.7|45313.7|1
1645441000000|2022-02-21 10:56:40|45331.3|45311.3|45331.3|45311.3|45333.7|45313.7|45331.3|45311.3|0
1645441010000|2022-02-21 10:56:50|45331.2|45311.2|45328.7|45308.7|45331.2|45311.2|45328.7|45308.7|5
1645441020000|2022-02-21 10:57:00|45328.8|45308.8|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|2
1645441040000|2022-02-21 10:57:20|45331|45311|45331|45311|45331|45311|45328.5|45308.5|1
1645441050000|2022-02-21 10:57:30|45328.5|45308.5|45326.2|45306.2|45328.5|45308.5|45326.2|45306.2|0
1645441080000|2022-02-21 10:58:00|45328.7|45308.7|45326.2|45306.2|45331|45311|45326.2|45306.2|1
1645441090000|2022-02-21 10:58:10|45331|45311|45331.2|45311.2|45331.2|45311.2|45328.5|45308.5|2
1645441100000|2022-02-21 10:58:20|45331|45311|45328.7|45308.7|45333.5|45313.5|45328.7|45308.7|1
1645441110000|2022-02-21 10:58:30|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45326.2|45306.2|4
1645441120000|2022-02-21 10:58:40|45326.2|45306.2|45326.2|45306.2|45328.5|45308.5|45326.2|45306.2|0
1645441130000|2022-02-21 10:58:50|45331|45311|45331|45311|45331|45311|45331|45311|0
1645441140000|2022-02-21 10:59:00|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|45331.2|45311.2|0
1645441150000|2022-02-21 10:59:10|45331|45311|45326.2|45306.2|45331|45311|45326.2|45306.2|1
1645441160000|2022-02-21 10:59:20|45328.5|45308.5|45326.2|45306.2|45328.5|45308.5|45326.2|45306.2|2
1645441180000|2022-02-21 10:59:40|45326|45306|45316.2|45296.2|45326|45306|45309|45289|20
1645441200000|2022-02-21 11:00:00|45318.7|45298.7|45318.7|45298.7|45331|45311|45318.7|45298.7|7
1645441210000|2022-02-21 11:00:10|45321.2|45301.2|45321.2|45301.2|45321.2|45301.2|45316.3|45296.3|4
1645441220000|2022-02-21 11:00:20|45321|45301|45321.2|45301.2|45323.5|45303.5|45321|45301|1
1645441230000|2022-02-21 11:00:30|45321|45301|45323.5|45303.5|45323.5|45303.5|45321|45301|0
1645441240000|2022-02-21 11:00:40|45323.7|45303.7|45326.2|45306.2|45326.2|45306.2|45323.5|45303.5|11
1645441250000|2022-02-21 11:00:50|45326|45306|45321.2|45301.2|45326|45306|45321.2|45301.2|0
1645441260000|2022-02-21 11:01:00|45323.5|45303.5|45321.2|45301.2|45323.5|45303.5|45321.2|45301.2|1
1645441270000|2022-02-21 11:01:10|45323.5|45303.5|45326|45306|45326|45306|45323.5|45303.5|4
1645441280000|2022-02-21 11:01:20|45326.3|45306.3|45331|45311|45336|45316|45326.3|45306.3|4
1645441300000|2022-02-21 11:01:40|||||||||1
1645441310000|2022-02-21 11:01:50|45330.9|45310.9|45326.3|45306.3|45331|45311|45326.2|45306.2|0
1645441320000|2022-02-21 11:02:00|45331|45311|45328.5|45308.5|45331.2|45311.2|45326.2|45306.2|1
1645441330000|2022-02-21 11:02:10|45326.2|45306.2|45331.2|45311.2|45331.2|45311.2|45326.2|45306.2|0
1645441340000|2022-02-21 11:02:20|45331|45311|45331.2|45311.2|45331.2|45311.2|45328.7|45308.7|0
1645441350000|2022-02-21 11:02:30|45333.5|45313.5|45331.2|45311.2|45333.5|45313.5|45331.2|45311.2|0
1645441360000|2022-02-21 11:02:40|45333.5|45313.5|45331.2|45311.2|45333.5|45313.5|45331.2|45311.2|0
1645441370000|2022-02-21 11:02:50|45330.9|45310.9|45331|45311|45331.2|45311.2|45326.2|45306.2|3
1645441380000|2022-02-21 11:03:00|45331.2|45311.2|45331|45311|45333.5|45313.5|45331|45311|0
1645441390000|2022-02-21 11:03:10|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|0
1645441400000|2022-02-21 11:03:20|45326.2|45306.2|45331|45311|45331.2|45311.2|45326.2|45306.2|1
1645441410000|2022-02-21 11:03:30|45331.2|45311.2|45331|45311|45331.2|45311.2|45326.2|45306.2|0
1645441420000|2022-02-21 11:03:40|45326.2|45306.2|45331|45311|45331|45311|45326.2|45306.2|0
1645441430000|2022-02-21 11:03:50|45326.2|45306.2|45331|45311|45331|45311|45326.2|45306.2|0
1645441440000|2022-02-21 11:04:00|45328.5|45308.5|45326.2|45306.2|45328.5|45308.5|45326.2|45306.2|0
1645441450000|2022-02-21 11:04:10|45323.8|45303.8|45328.5|45308.5|45328.5|45308.5|45323.8|45303.8|1
1645441460000|2022-02-21 11:04:20|45326.2|45306.2|45331|45311|45331|45311|45326.2|45306.2|0
1645441470000|2022-02-21 11:04:30|||||||||2
1645441480000|2022-02-21 11:04:40|45331.2|45311.2|45333.5|45313.5|45333.7|45313.7|45328.7|45308.7|1
1645441490000|2022-02-21 11:04:50|45333.7|45313.7|45331.2|45311.2|45336|45316|45331.2|45311.2|0
1645441500000|2022-02-21 11:05:00|45333.5|45313.5|45331|45311|45336|45316|45328.7|45308.7|0
1645441510000|2022-02-21 11:05:10|45331.2|45311.2|45326.2|45306.2|45331.2|45311.2|45326.2|45306.2|1
1645441520000|2022-02-21 11:05:20|45328.5|45308.5|45328.5|45308.5|45331|45311|45326.2|45306.2|0
1645441530000|2022-02-21 11:05:30|45326.2|45306.2|45338.7|45318.7|45338.7|45318.7|45326.2|45306.2|2
1645441540000|2022-02-21 11:05:40|45341|45321|45333.5|45313.5|45341.2|45321.2|45333.5|45313.5|4
1645441550000|2022-02-21 11:05:50|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|45333.7|45313.7|0
1645441560000|2022-02-21 11:06:00|45331.2|45311.2|45326.3|45306.3|45331.2|45311.2|45326.3|45306.3|3
1645441570000|2022-02-21 11:06:10|45326.2|45306.2|45326.2|45306.2|45326.2|45306.2|45323.8|45303.8|1
1645441590000|2022-02-21 11:06:30|45323.5|45303.5|45331.2|45311.2|45336|45316|45323.5|45303.5|6
1645441600000|2022-02-21 11:06:40|45331|45311|45325.9|45305.9|45331|45311|45323.4|45303.4|254
1645441610000|2022-02-21 11:06:50|45325.7|45305.7|45325.9|45305.9|45325.9|45305.9|45323.4|45303.4|15
1645441620000|2022-02-21 11:07:00|45325.7|45305.7|45316|45296|45325.7|45305.7|45316|45296|6
1645441630000|2022-02-21 11:07:10|45315.9|45295.9|45315.9|45295.9|45316|45296|45315.9|45295.9|0
1645441640000|2022-02-21 11:07:20|45316|45296|45318.5|45298.5|45318.5|45298.5|45316|45296|1
1645441650000|2022-02-21 11:07:30|45320.9|45300.9|45325.6|45305.6|45325.6|45305.6|45320.9|45300.9|1
1645441660000|2022-02-21 11:07:40|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45320.9|45300.9|0
1645441670000|2022-02-21 11:07:50|45325.9|45305.9|45325.7|45305.7|45325.9|45305.9|45320.9|45300.9|4
1645441680000|2022-02-21 11:08:00|45325.9|45305.9|45325.9|45305.9|45328.2|45308.2|45325.9|45305.9|2
1645441690000|2022-02-21 11:08:10|45323.4|45303.4|45325.9|45305.9|45325.9|45305.9|45321|45301|2
1645441700000|2022-02-21 11:08:20|45323.4|45303.4|45323.4|45303.4|45325.7|45305.7|45320.9|45300.9|1
1645441710000|2022-02-21 11:08:30|45320.9|45300.9|45325.7|45305.7|45325.9|45305.9|45320.9|45300.9|1
1645441720000|2022-02-21 11:08:40|45323.4|45303.4|45325.9|45305.9|45325.9|45305.9|45320.9|45300.9|2
1645441730000|2022-02-21 11:08:50|45326|45306|45330.9|45310.9|45330.9|45310.9|45325.9|45305.9|0
1645441740000|2022-02-21 11:09:00|45330.7|45310.7|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|1
1645441760000|2022-02-21 11:09:20|45333.2|45313.2|45330.9|45310.9|45333.2|45313.2|45328.4|45308.4|2
1645441780000|2022-02-21 11:09:40|45330.7|45310.7|45330.9|45310.9|45330.9|45310.9|45330.7|45310.7|0
1645441790000|2022-02-21 11:09:50|45333.2|45313.2|45338.4|45318.4|45340.7|45320.7|45333.2|45313.2|6
1645441800000|2022-02-21 11:10:00|45340.7|45320.7|45335.9|45315.9|45340.9|45320.9|45335.9|45315.9|2
1645441820000|2022-02-21 11:10:20|45338.2|45318.2|45335.9|45315.9|45338.2|45318.2|45335.9|45315.9|1
1645441840000|2022-02-21 11:10:40|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|45333.5|45313.5|0
1645441850000|2022-02-21 11:10:50|45331.2|45311.2|45328.5|45308.5|45333.5|45313.5|45328.5|45308.5|1
1645441860000|2022-02-21 11:11:00|45325.9|45305.9|45326|45306|45326|45306|45325.7|45305.7|6
1645441870000|2022-02-21 11:11:10|45328.4|45308.4|45335.9|45315.9|45335.9|45315.9|45328.4|45308.4|4
1645441880000|2022-02-21 11:11:20|45336|45316|45345.7|45325.7|45345.7|45325.7|45336|45316|4
1645441890000|2022-02-21 11:11:30|45343.4|45323.4|45345.9|45325.9|45348.2|45328.2|45343.4|45323.4|0
1645441900000|2022-02-21 11:11:40|45345.7|45325.7|45348.2|45328.2|45348.2|45328.2|45345.7|45325.7|0
1645441910000|2022-02-21 11:11:50|45345.7|45325.7|45345.7|45325.7|45345.9|45325.9|45341|45321|2
1645441920000|2022-02-21 11:12:00|45343.2|45323.2|45340.9|45320.9|45345.7|45325.7|45340.9|45320.9|0
1645441930000|2022-02-21 11:12:10|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|1
1645441940000|2022-02-21 11:12:20|45340.6|45320.6|45338.2|45318.2|45340.6|45320.6|45338.2|45318.2|0
1645441950000|2022-02-21 11:12:30|45340.6|45320.6|45338.2|45318.2|45340.6|45320.6|45335.7|45315.7|0
1645441960000|2022-02-21 11:12:40|45340.7|45320.7|45340.7|45320.7|45340.9|45320.9|45335.9|45315.9|1
1645441970000|2022-02-21 11:12:50|45338.4|45318.4|45340.7|45320.7|45340.7|45320.7|45335.9|45315.9|1
1645441980000|2022-02-21 11:13:00|45338.4|45318.4|45335.9|45315.9|45340.9|45320.9|45335.9|45315.9|2
1645441990000|2022-02-21 11:13:10|45335.7|45315.7|45335.7|45315.7|45335.9|45315.9|45335.7|45315.7|2
1645442000000|2022-02-21 11:13:20|45335.9|45315.9|45340.7|45320.7|45340.7|45320.7|45335.9|45315.9|0
1645442010000|2022-02-21 11:13:30|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|0
1645442020000|2022-02-21 11:13:40|45335.7|45315.7|45335.9|45315.9|45336|45316|45335.7|45315.7|0
1645442040000|2022-02-21 11:14:00|45338.2|45318.2|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|50
1645442050000|2022-02-21 11:14:10|45336|45316|45340.7|45320.7|45340.7|45320.7|45336|45316|8
1645442060000|2022-02-21 11:14:20|45338.4|45318.4|45330.9|45310.9|45340.7|45320.7|45330.9|45310.9|2
1645442070000|2022-02-21 11:14:30|45331|45311|45333.4|45313.4|45335.9|45315.9|45331|45311|0
1645442080000|2022-02-21 11:14:40|45331|45311|45330.9|45310.9|45333.4|45313.4|45330.9|45310.9|0
1645442090000|2022-02-21 11:14:50|45331|45311|45340.7|45320.7|45340.9|45320.9|45331|45311|1
1645442100000|2022-02-21 11:15:00|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|1
1645442110000|2022-02-21 11:15:10|45333.5|45313.5|45335.9|45315.9|45336|45316|45333.5|45313.5|0
1645442120000|2022-02-21 11:15:20|45338.2|45318.2|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|0
1645442130000|2022-02-21 11:15:30|45340.7|45320.7|45335.9|45315.9|45340.7|45320.7|45335.9|45315.9|2
1645442140000|2022-02-21 11:15:40|45335.7|45315.7|45340.7|45320.7|45340.7|45320.7|45335.7|45315.7|3
1645442160000|2022-02-21 11:16:00|45343.1|45323.1|45340.7|45320.7|45343.1|45323.1|45340.7|45320.7|0
1645442170000|2022-02-21 11:16:10|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|2
1645442180000|2022-02-21 11:16:20|45338.4|45318.4|45336|45316|45340.7|45320.7|45335.9|45315.9|0
1645442190000|2022-02-21 11:16:30|45338.4|45318.4|45340.9|45320.9|45345.7|45325.7|45338.4|45318.4|2
1645442200000|2022-02-21 11:16:40|45338.2|45318.2|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|6
1645442210000|2022-02-21 11:16:50|45338.2|45318.2|45338.4|45318.4|45338.4|45318.4|45335.9|45315.9|0
1645442220000|2022-02-21 11:17:00|45335.9|45315.9|45340.7|45320.7|45340.9|45320.9|45335.9|45315.9|1
1645442230000|2022-02-21 11:17:10|45340.9|45320.9|45343.4|45323.4|45345.9|45325.9|45340.9|45320.9|1
1645442240000|2022-02-21 11:17:20|45345.7|45325.7|45341|45321|45345.7|45325.7|45340.9|45320.9|0
1645442250000|2022-02-21 11:17:30|45340.9|45320.9|45340.9|45320.9|45343.2|45323.2|45340.9|45320.9|0
1645442260000|2022-02-21 11:17:40|45343.4|45323.4|45340.9|45320.9|45343.4|45323.4|45338.5|45318.5|2
1645442270000|2022-02-21 11:17:50|45336.2|45316.2|45331|45311|45336.2|45316.2|45330.9|45310.9|18
1645442280000|2022-02-21 11:18:00|45333.4|45313.4|45325.9|45305.9|45335.9|45315.9|45323.4|45303.4|6
1645442290000|2022-02-21 11:18:10|45326|45306|45325.9|45305.9|45330.9|45310.9|45323.5|45303.5|4
1645442300000|2022-02-21 11:18:20|45325.7|45305.7|45326|45306|45326|45306|45321|45301|0
1645442310000|2022-02-21 11:18:30|45330.7|45310.7|45335.9|45315.9|45335.9|45315.9|45325.9|45305.9|1
1645442320000|2022-02-21 11:18:40|45336|45316|45340.9|45320.9|45340.9|45320.9|45333.5|45313.5|3
1645442330000|2022-02-21 11:18:50|45341|45321|45343.4|45323.4|45345.9|45325.9|45341|45321|3
1645442340000|2022-02-21 11:19:00|45340.9|45320.9|45343.4|45323.4|45345.9|45325.9|45338.4|45318.4|2
1645442350000|2022-02-21 11:19:10|45345.9|45325.9|45341|45321|45345.9|45325.9|45335.9|45315.9|5
1645442360000|2022-02-21 11:19:20|45340.9|45320.9|45340.9|45320.9|45343.2|45323.2|45340.9|45320.9|0
1645442370000|2022-02-21 11:19:30|45338.5|45318.5|45338.5|45318.5|45340.9|45320.9|45338.5|45318.5|1
1645442380000|2022-02-21 11:19:40|45338.4|45318.4|45335.9|45315.9|45340.9|45320.9|45335.9|45315.9|3
1645442390000|2022-02-21 11:19:50|45338.5|45318.5|45335.9|45315.9|45338.5|45318.5|45335.9|45315.9|6
1645442400000|2022-02-21 11:20:00|45333.4|45313.4|45326|45306|45335.9|45315.9|45325.9|45305.9|14
1645442410000|2022-02-21 11:20:10|45328.4|45308.4|45333.4|45313.4|45333.4|45313.4|45325.7|45305.7|1
1645442420000|2022-02-21 11:20:20|45333.2|45313.2|45335.9|45315.9|45335.9|45315.9|45330.9|45310.9|3
1645442430000|2022-02-21 11:20:30|45333.4|45313.4|45326|45306|45335.7|45315.7|45326|45306|1
1645442440000|2022-02-21 11:20:40|45328.4|45308.4|45323.4|45303.4|45328.4|45308.4|45321|45301|1
1645442450000|2022-02-21 11:20:50|45321|45301|45321|45301|45323.5|45303.5|45321|45301|2
1645442460000|2022-02-21 11:21:00|45320.9|45300.9|45325.9|45305.9|45325.9|45305.9|45320.9|45300.9|1
1645442470000|2022-02-21 11:21:10|45323.4|45303.4|45330.9|45310.9|45330.9|45310.9|45321|45301|4
1645442480000|2022-02-21 11:21:20|45328.5|45308.5|45330.9|45310.9|45330.9|45310.9|45328.5|45308.5|0
1645442490000|2022-02-21 11:21:30|45328.5|45308.5|45330.9|45310.9|45330.9|45310.9|45328.5|45308.5|2
1645442500000|2022-02-21 11:21:40|45328.5|45308.5|45325.9|45305.9|45330.9|45310.9|45323.5|45303.5|7
1645442510000|2022-02-21 11:21:50|45326|45306|45328.7|45308.7|45328.7|45308.7|45326|45306|0
1645442520000|2022-02-21 11:22:00|45328.5|45308.5|45331|45311|45331.2|45311.2|45328.5|45308.5|3
1645442530000|2022-02-21 11:22:10|45328.7|45308.7|45328.5|45308.5|45331|45311|45328.5|45308.5|0
1645442540000|2022-02-21 11:22:20|45328.7|45308.7|45330.9|45310.9|45330.9|45310.9|45328.5|45308.5|1
1645442550000|2022-02-21 11:22:30|45333.4|45313.4|45331|45311|45333.5|45313.5|45330.9|45310.9|1
1645442560000|2022-02-21 11:22:40|45333.4|45313.4|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|5
1645442570000|2022-02-21 11:22:50|45331|45311|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|0
1645442580000|2022-02-21 11:23:00|45331|45311|45328.4|45308.4|45333.4|45313.4|45328.4|45308.4|1
1645442590000|2022-02-21 11:23:10|45330.7|45310.7|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|0
1645442600000|2022-02-21 11:23:20|45333.2|45313.2|45333.4|45313.4|45333.4|45313.4|45330.9|45310.9|2
1645442610000|2022-02-21 11:23:30|45331|45311|45330.9|45310.9|45333.4|45313.4|45330.9|45310.9|0
1645442620000|2022-02-21 11:23:40|45328.5|45308.5|45333.4|45313.4|45333.4|45313.4|45328.5|45308.5|1
1645442630000|2022-02-21 11:23:50|45331|45311|45331|45311|45333.4|45313.4|45330.9|45310.9|0
1645442640000|2022-02-21 11:24:00|45330.9|45310.9|45330.9|45310.9|45331|45311|45328.5|45308.5|4
1645442650000|2022-02-21 11:24:10|45328.5|45308.5|45330.9|45310.9|45330.9|45310.9|45328.5|45308.5|0
1645442660000|2022-02-21 11:24:20|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|45328.5|45308.5|0
1645442670000|2022-02-21 11:24:30|45333.4|45313.4|45331|45311|45333.4|45313.4|45330.9|45310.9|3
1645442680000|2022-02-21 11:24:40|45333.4|45313.4|45335.9|45315.9|45335.9|45315.9|45333.4|45313.4|2
1645442690000|2022-02-21 11:24:50|45338.2|45318.2|45340.9|45320.9|45343.4|45323.4|45338.2|45318.2|1
1645442700000|2022-02-21 11:25:00|45338.5|45318.5|45333.4|45313.4|45338.5|45318.5|45333.4|45313.4|5
1645442710000|2022-02-21 11:25:10|45331|45311|45335.9|45315.9|45338.4|45318.4|45331|45311|2
1645442720000|2022-02-21 11:25:20|45336|45316|45336|45316|45340.9|45320.9|45336|45316|1
1645442730000|2022-02-21 11:25:30|45338.4|45318.4|45336|45316|45338.5|45318.5|45333.7|45313.7|0
1645442740000|2022-02-21 11:25:40|45335.9|45315.9|45331|45311|45336|45316|45331|45311|1
1645442750000|2022-02-21 11:25:50|45333.4|45313.4|45341|45321|45341|45321|45333.4|45313.4|4
1645442760000|2022-02-21 11:26:00|45340.9|45320.9|45341|45321|45341|45321|45340.9|45320.9|0
1645442770000|2022-02-21 11:26:10|45340.9|45320.9|45340.9|45320.9|45341|45321|45338.5|45318.5|0
1645442780000|2022-02-21 11:26:20|45338.5|45318.5|45341|45321|45341|45321|45338.5|45318.5|0
1645442790000|2022-02-21 11:26:30|45343.4|45323.4|45341|45321|45343.4|45323.4|45341|45321|2
1645442800000|2022-02-21 11:26:40|45340.9|45320.9|45341|45321|45343.5|45323.5|45340.9|45320.9|1
1645442810000|2022-02-21 11:26:50|45340.9|45320.9|45335.9|45315.9|45340.9|45320.9|45335.9|45315.9|11
1645442820000|2022-02-21 11:27:00|45336|45316|45335.7|45315.7|45338.4|45318.4|45331|45311|2
1645442830000|2022-02-21 11:27:10|45333.4|45313.4|45326|45306|45335.7|45315.7|45326|45306|2
1645442840000|2022-02-21 11:27:20|45325.9|45305.9|45326|45306|45326|45306|45321|45301|5
1645442850000|2022-02-21 11:27:30|45328.4|45308.4|45326|45306|45328.4|45308.4|45326|45306|0
1645442860000|2022-02-21 11:27:40|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|1
1645442870000|2022-02-21 11:27:50|45328.5|45308.5|45326|45306|45328.5|45308.5|45321.2|45301.2|7
1645442880000|2022-02-21 11:28:00|45325.9|45305.9|45321.2|45301.2|45326|45306|45321.2|45301.2|8
1645442890000|2022-02-21 11:28:10|45323.5|45303.5|45323.5|45303.5|45326|45306|45321.2|45301.2|1
1645442900000|2022-02-21 11:28:20|45321.2|45301.2|45326|45306|45326|45306|45321.2|45301.2|0
1645442910000|2022-02-21 11:28:30|45323.7|45303.7|45328.4|45308.4|45328.4|45308.4|45323.7|45303.7|3
1645442920000|2022-02-21 11:28:40|45325.9|45305.9|45325.9|45305.9|45328.2|45308.2|45325.9|45305.9|3
1645442930000|2022-02-21 11:28:50|45323.5|45303.5|45323.4|45303.4|45323.5|45303.5|45321|45301|2
1645442940000|2022-02-21 11:29:00|45321|45301|45323.2|45303.2|45325.9|45305.9|45320.9|45300.9|5
1645442950000|2022-02-21 11:29:10|45320.9|45300.9|45318.4|45298.4|45320.9|45300.9|45318.2|45298.2|5
1645442960000|2022-02-21 11:29:20|45318.5|45298.5|45321|45301|45321|45301|45318.5|45298.5|4
1645442970000|2022-02-21 11:29:30|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|0
1645442980000|2022-02-21 11:29:40|45318.5|45298.5|45320.9|45300.9|45320.9|45300.9|45318.5|45298.5|0
1645442990000|2022-02-21 11:29:50|45320.7|45300.7|45320.9|45300.9|45320.9|45300.9|45318.4|45298.4|1
1645443000000|2022-02-21 11:30:00|45321|45301|45325.9|45305.9|45328.2|45308.2|45321|45301|9
1645443010000|2022-02-21 11:30:10|45326|45306|45328.4|45308.4|45330.9|45310.9|45325.9|45305.9|4
1645443020000|2022-02-21 11:30:20|45328.2|45308.2|45328.4|45308.4|45330.9|45310.9|45325.9|45305.9|5
1645443030000|2022-02-21 11:30:30|45326|45306|45330.7|45310.7|45330.7|45310.7|45325.9|45305.9|2
1645443040000|2022-02-21 11:30:40|45330.9|45310.9|45328.2|45308.2|45330.9|45310.9|45325.9|45305.9|1
1645443050000|2022-02-21 11:30:50|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|45325.9|45305.9|0
1645443060000|2022-02-21 11:31:00|45326|45306|45328.4|45308.4|45330.9|45310.9|45325.9|45305.9|3
1645443070000|2022-02-21 11:31:10|45326|45306|45325.9|45305.9|45328.4|45308.4|45325.9|45305.9|3
1645443080000|2022-02-21 11:31:20|45326|45306|45323.5|45303.5|45326|45306|45323.5|45303.5|3
1645443090000|2022-02-21 11:31:30|45326.2|45306.2|45328.5|45308.5|45328.5|45308.5|45326.2|45306.2|2
1645443100000|2022-02-21 11:31:40|45326|45306|45326|45306|45326|45306|45326|45306|0
1645443110000|2022-02-21 11:31:50|45323.5|45303.5|45318.7|45298.7|45323.5|45303.5|45318.7|45298.7|6
1645443120000|2022-02-21 11:32:00|45318.9|45298.9|45323.4|45303.4|45323.4|45303.4|45318.7|45298.7|7
1645443130000|2022-02-21 11:32:10|45323.5|45303.5|45323.5|45303.5|45323.5|45303.5|45323.5|45303.5|0
1645443140000|2022-02-21 11:32:20|45325.9|45305.9|45333.1|45313.1|45333.1|45313.1|45325.9|45305.9|4
1645443150000|2022-02-21 11:32:30|45330.7|45310.7|45330.7|45310.7|45333.1|45313.1|45330.7|45310.7|1
1645443160000|2022-02-21 11:32:40|45333.1|45313.1|45335.7|45315.7|45335.7|45315.7|45333.1|45313.1|2
1645443180000|2022-02-21 11:33:00|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45330.9|45310.9|3
1645443190000|2022-02-21 11:33:10|45333.5|45313.5|45335.9|45315.9|45335.9|45315.9|45330.9|45310.9|4
1645443200000|2022-02-21 11:33:20|45338.2|45318.2|45335.9|45315.9|45338.2|45318.2|45333.5|45313.5|1
1645443210000|2022-02-21 11:33:30|45333.5|45313.5|45335.9|45315.9|45335.9|45315.9|45333.5|45313.5|0
1645443220000|2022-02-21 11:33:40|45338.2|45318.2|45338.4|45318.4|45340.7|45320.7|45335.9|45315.9|2
1645443230000|2022-02-21 11:33:50|45340.9|45320.9|45340.9|45320.9|45340.9|45320.9|45338.4|45318.4|0
1645443240000|2022-02-21 11:34:00|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|2
1645443250000|2022-02-21 11:34:10|45338.2|45318.2|45335.7|45315.7|45338.2|45318.2|45335.7|45315.7|0
1645443260000|2022-02-21 11:34:20|45335.9|45315.9|45335.7|45315.7|45335.9|45315.9|45335.7|45315.7|3
1645443270000|2022-02-21 11:34:30|45333.4|45313.4|45338.2|45318.2|45338.2|45318.2|45331|45311|4
1645443280000|2022-02-21 11:34:40|45338.4|45318.4|45340.9|45320.9|45340.9|45320.9|45338.2|45318.2|2
1645443290000|2022-02-21 11:34:50|45343.2|45323.2|45340.7|45320.7|45343.2|45323.2|45338.4|45318.4|2
1645443300000|2022-02-21 11:35:00|45343.2|45323.2|45345.7|45325.7|45345.7|45325.7|45338.5|45318.5|4
1645443310000|2022-02-21 11:35:10|45340.9|45320.9|45345.7|45325.7|45345.7|45325.7|45340.9|45320.9|0
1645443320000|2022-02-21 11:35:20|45343.4|45323.4|45345.7|45325.7|45345.7|45325.7|45343.4|45323.4|1
1645443330000|2022-02-21 11:35:30|45345.9|45325.9|45345.9|45325.9|45345.9|45325.9|45343.4|45323.4|1
1645443340000|2022-02-21 11:35:40|45348.1|45328.1|45340.7|45320.7|45348.1|45328.1|45338.2|45318.2|10
1645443350000|2022-02-21 11:35:50|45338.4|45318.4|45338.2|45318.2|45338.4|45318.4|45338.2|45318.2|0
1645443360000|2022-02-21 11:36:00|45335.9|45315.9|45335.6|45315.6|45335.9|45315.9|45333.2|45313.2|5
1645443370000|2022-02-21 11:36:10|45333.2|45313.2|45335.9|45315.9|45335.9|45315.9|45333.2|45313.2|0
1645443380000|2022-02-21 11:36:20|45336|45316|45338.4|45318.4|45338.4|45318.4|45336|45316|1
1645443390000|2022-02-21 11:36:30|45336|45316|45336|45316|45340.7|45320.7|45335.9|45315.9|1
1645443400000|2022-02-21 11:36:40|45338.4|45318.4|45340.7|45320.7|45340.7|45320.7|45335.9|45315.9|0
1645443410000|2022-02-21 11:36:50|45338.4|45318.4|45335.7|45315.7|45340.7|45320.7|45333.5|45313.5|12
1645443420000|2022-02-21 11:37:00|45335.9|45315.9|45335.9|45315.9|45340.7|45320.7|45335.9|45315.9|1
1645443430000|2022-02-21 11:37:10|45336|45316|45336|45316|45338.4|45318.4|45335.9|45315.9|1
1645443440000|2022-02-21 11:37:20|45340.9|45320.9|45336|45316|45340.9|45320.9|45335.9|45315.9|0
1645443450000|2022-02-21 11:37:30|45338.4|45318.4|45336|45316|45340.9|45320.9|45335.9|45315.9|1
1645443460000|2022-02-21 11:37:40|45338.4|45318.4|45336|45316|45338.4|45318.4|45336|45316|2
1645443470000|2022-02-21 11:37:50|45338.4|45318.4|45335.9|45315.9|45338.4|45318.4|45335.9|45315.9|0
1645443480000|2022-02-21 11:38:00|45335.7|45315.7|45335.9|45315.9|45335.9|45315.9|45333.4|45313.4|1
1645443490000|2022-02-21 11:38:10|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|1
1645443500000|2022-02-21 11:38:20|45340.6|45320.6|45338.6|45318.6|45340.9|45320.9|45335.9|45315.9|0
1645443510000|2022-02-21 11:38:30|45340.9|45320.9|45338.6|45318.6|45340.9|45320.9|45338.4|45318.4|0
1645443520000|2022-02-21 11:38:40|45340.9|45320.9|45338.2|45318.2|45340.9|45320.9|45335.9|45315.9|2
1645443530000|2022-02-21 11:38:50|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|45335.9|45315.9|1
1645443540000|2022-02-21 11:39:00|45333.4|45313.4|45328.4|45308.4|45333.4|45313.4|45325.9|45305.9|6
1645443550000|2022-02-21 11:39:10|45330.7|45310.7|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|5
1645443560000|2022-02-21 11:39:20|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45333.4|45313.4|0
1645443570000|2022-02-21 11:39:30|45333.4|45313.4|45330.7|45310.7|45335.7|45315.7|45328.4|45308.4|1
1645443580000|2022-02-21 11:39:40|45328.4|45308.4|45330.9|45310.9|45330.9|45310.9|45328.4|45308.4|1
1645443600000|2022-02-21 11:40:00|45328.4|45308.4|45325.9|45305.9|45330.9|45310.9|45320.9|45300.9|6
1645443610000|2022-02-21 11:40:10|45328.2|45308.2|45325.9|45305.9|45328.2|45308.2|45325.9|45305.9|0
1645443620000|2022-02-21 11:40:20|45325.7|45305.7|45323.1|45303.1|45325.7|45305.7|45320.7|45300.7|4
1645443630000|2022-02-21 11:40:30|45320.7|45300.7|45320.6|45300.6|45323.2|45303.2|45320.6|45300.6|2
1645443640000|2022-02-21 11:40:40|45322.9|45302.9|45320.6|45300.6|45322.9|45302.9|45320.6|45300.6|7
1645443650000|2022-02-21 11:40:50|45323.1|45303.1|45318.2|45298.2|45323.1|45303.1|45318.2|45298.2|3
1645443660000|2022-02-21 11:41:00|45318.4|45298.4|45323.2|45303.2|45323.2|45303.2|45318.4|45298.4|5
1645443670000|2022-02-21 11:41:10|45320.7|45300.7|45323.2|45303.2|45323.2|45303.2|45318.2|45298.2|3
1645443680000|2022-02-21 11:41:20|45320.9|45300.9|45320.9|45300.9|45320.9|45300.9|45318.2|45298.2|6
1645443690000|2022-02-21 11:41:30|45318.2|45298.2|45323.2|45303.2|45323.2|45303.2|45318.2|45298.2|4
1645443700000|2022-02-21 11:41:40|45320.9|45300.9|45270.9|45250.9|45323.2|45303.2|45270.9|45250.9|28
1645443710000|2022-02-21 11:41:50|45270.7|45250.7|45270.7|45250.7|45270.9|45250.9|45268.2|45248.2|34
1645443720000|2022-02-21 11:42:00|45268.2|45248.2|45270.7|45250.7|45273.2|45253.2|45268.2|45248.2|9
1645443730000|2022-02-21 11:42:10|45270.6|45250.6|45268.2|45248.2|45270.6|45250.6|45268.2|45248.2|2
1645443740000|2022-02-21 11:42:20|||||||||4
1645443750000|2022-02-21 11:42:30|45270.7|45250.7|45268.4|45248.4|45270.7|45250.7|45268.4|45248.4|5
1645443760000|2022-02-21 11:42:40|45270.7|45250.7|45268.6|45248.6|45273.2|45253.2|45268.4|45248.4|11
1645443770000|2022-02-21 11:42:50|45270.9|45250.9|45270.7|45250.7|45270.9|45250.9|45268.4|45248.4|10
1645443780000|2022-02-21 11:43:00|45268.4|45248.4|45268.2|45248.2|45270.9|45250.9|45268.2|45248.2|5
1645443790000|2022-02-21 11:43:10|45270.6|45250.6|45270.9|45250.9|45273.2|45253.2|45268.4|45248.4|9
1645443800000|2022-02-21 11:43:20|45263.4|45243.4|45263.2|45243.2|45268.2|45248.2|45261.1|45241.1|7
1645443810000|2022-02-21 11:43:30|45265.9|45245.9|45265.9|45245.9|45268.2|45248.2|45263.4|45243.4|3
1645443820000|2022-02-21 11:43:40|45268.2|45248.2|45263.2|45243.2|45268.2|45248.2|45263.2|45243.2|4
1645443830000|2022-02-21 11:43:50|45263.4|45243.4|45265.9|45245.9|45265.9|45245.9|45263.4|45243.4|0
1645443840000|2022-02-21 11:44:00|45265.7|45245.7|45260.7|45240.7|45268.2|45248.2|45260.7|45240.7|4
1645443850000|2022-02-21 11:44:10|45260.9|45240.9|45260.9|45240.9|45263.2|45243.2|45260.9|45240.9|0
1645443860000|2022-02-21 11:44:20|45258.6|45238.6|45260.9|45240.9|45260.9|45240.9|45258.6|45238.6|0
1645443870000|2022-02-21 11:44:30|45263.2|45243.2|45260.9|45240.9|45263.2|45243.2|45260.9|45240.9|1
1645443880000|2022-02-21 11:44:40|45258.6|45238.6|45260.9|45240.9|45263.4|45243.4|45258.4|45238.4|3
1645443890000|2022-02-21 11:44:50|45261.1|45241.1|45260.9|45240.9|45261.1|45241.1|45260.9|45240.9|1
1645443900000|2022-02-21 11:45:00|45263.2|45243.2|45270.7|45250.7|45270.7|45250.7|45260.9|45240.9|4
1645443910000|2022-02-21 11:45:10|45270.9|45250.9|45270.9|45250.9|45273.2|45253.2|45270.6|45250.6|2
1645443920000|2022-02-21 11:45:20|45268.4|45248.4|45270.7|45250.7|45270.7|45250.7|45268.4|45248.4|1
1645443930000|2022-02-21 11:45:30|45268.4|45248.4|45270.9|45250.9|45270.9|45250.9|45265.9|45245.9|2
1645443940000|2022-02-21 11:45:40|45268.6|45248.6|45271.1|45251.1|45271.1|45251.1|45268.6|45248.6|4
1645443950000|2022-02-21 11:45:50|45270.9|45250.9|45271.1|45251.1|45271.1|45251.1|45270.9|45250.9|5
1645443960000|2022-02-21 11:46:00|45270.9|45250.9|45275.9|45255.9|45276.1|45256.1|45270.9|45250.9|4
1645443970000|2022-02-21 11:46:10|45276.1|45256.1|45276.1|45256.1|45278.4|45258.4|45275.9|45255.9|7
1645443980000|2022-02-21 11:46:20|45275.9|45255.9|45276.1|45256.1|45278.4|45258.4|45275.9|45255.9|3
1645443990000|2022-02-21 11:46:30|45275.9|45255.9|45271.1|45251.1|45276.1|45256.1|45271.1|45251.1|0
1645444000000|2022-02-21 11:46:40|45275.9|45255.9|45270.9|45250.9|45275.9|45255.9|45268.4|45248.4|7
1645444010000|2022-02-21 11:46:50|45268.4|45248.4|45268.3|45248.3|45268.4|45248.4|45268.3|45248.3|0
1645444020000|2022-02-21 11:47:00|45270.9|45250.9|45268.6|45248.6|45270.9|45250.9|45268.6|45248.6|3
1645444030000|2022-02-21 11:47:10|45270.9|45250.9|45265.9|45245.9|45270.9|45250.9|45263.6|45243.6|6
1645444040000|2022-02-21 11:47:20|45268.4|45248.4|45268.4|45248.4|45268.4|45248.4|45266.1|45246.1|2
1645444050000|2022-02-21 11:47:30|45266.1|45246.1|45268.6|45248.6|45268.6|45248.6|45266.1|45246.1|1
1645444060000|2022-02-21 11:47:40|45268.7|45248.7|45273.4|45253.4|45273.4|45253.4|45268.7|45248.7|3
1645444070000|2022-02-21 11:47:50|45271.1|45251.1|45273.4|45253.4|45275.8|45255.8|45271.1|45251.1|0
1645444080000|2022-02-21 11:48:00|45275.8|45255.8|45278.3|45258.3|45278.3|45258.3|45273.4|45253.4|6
1645444090000|2022-02-21 11:48:10|45275.9|45255.9|45291.1|45271.1|45291.2|45271.2|45275.9|45255.9|10
1645444100000|2022-02-21 11:48:20|45288.6|45268.6|45290.9|45270.9|45291.1|45271.1|45288.6|45268.6|9
1645444110000|2022-02-21 11:48:30|45288.6|45268.6|45288.6|45268.6|45288.6|45268.6|45286.1|45266.1|2
1645444120000|2022-02-21 11:48:40|45288.7|45268.7|45291.1|45271.1|45291.1|45271.1|45288.6|45268.6|2
1645444130000|2022-02-21 11:48:50|45290.9|45270.9|45290.9|45270.9|45293.6|45273.6|45288.6|45268.6|5
1645444140000|2022-02-21 11:49:00|45288.6|45268.6|45291.1|45271.1|45293.6|45273.6|45288.6|45268.6|1
1645444150000|2022-02-21 11:49:10|45288.6|45268.6|45288.6|45268.6|45293.6|45273.6|45288.6|45268.6|12
1645444160000|2022-02-21 11:49:20|45286.1|45266.1|45283.6|45263.6|45288.6|45268.6|45283.6|45263.6|2
1645444170000|2022-02-21 11:49:30|45281.2|45261.2|45280.9|45260.9|45283.6|45263.6|45278.6|45258.6|9
1645444180000|2022-02-21 11:49:40|45283.3|45263.3|45278.4|45258.4|45283.3|45263.3|45276.1|45256.1|5
1645444190000|2022-02-21 11:49:50|45275.9|45255.9|45278.6|45258.6|45278.6|45258.6|45275.9|45255.9|1
1645444200000|2022-02-21 11:50:00|45276.1|45256.1|45256.1|45236.1|45276.1|45256.1|45256.1|45236.1|19
1645444210000|2022-02-21 11:50:10|45258.6|45238.6|45250.9|45230.9|45258.6|45238.6|45250.9|45230.9|25
1645444220000|2022-02-21 11:50:20|45250.8|45230.8|45255.9|45235.9|45258.4|45238.4|45250.8|45230.8|6
1645444230000|2022-02-21 11:50:30|45256.1|45236.1|45253.6|45233.6|45258.6|45238.6|45253.6|45233.6|6
1645444240000|2022-02-21 11:50:40|45251.2|45231.2|45246.2|45226.2|45253.6|45233.6|45246.2|45226.2|7
1645444250000|2022-02-21 11:50:50|45248.6|45228.6|45240.9|45220.9|45248.6|45228.6|45240.9|45220.9|3
1645444260000|2022-02-21 11:51:00|45243.4|45223.4|45231.1|45211.1|45243.4|45223.4|45228.7|45208.7|8
1645444270000|2022-02-21 11:51:10|45228.7|45208.7|45233.4|45213.4|45233.4|45213.4|45228.7|45208.7|3
1645444280000|2022-02-21 11:51:20|45231.1|45211.1|45236.1|45216.1|45238.6|45218.6|45231.1|45211.1|21
1645444290000|2022-02-21 11:51:30|45238.6|45218.6|45241.1|45221.1|45241.1|45221.1|45235.9|45215.9|3
1645444300000|2022-02-21 11:51:40|45238.7|45218.7|45175.9|45155.9|45241.1|45221.1|45173.6|45153.6|39
1645444310000|2022-02-21 11:51:50|45173.4|45153.4|45168.6|45148.6|45173.4|45153.4|45168.6|45148.6|11
1645444320000|2022-02-21 11:52:00|45170.9|45150.9|45161.1|45141.1|45173.4|45153.4|45156.1|45136.1|15
1645444330000|2022-02-21 11:52:10|45163.7|45143.7|45148.4|45128.4|45163.7|45143.7|45140.9|45120.9|21
1645444340000|2022-02-21 11:52:20|45148.6|45128.6|45138.7|45118.7|45156.1|45136.1|45138.7|45118.7|5
1645444350000|2022-02-21 11:52:30|45141.1|45121.1|45161.1|45141.1|45173.6|45153.6|45141.1|45121.1|21
1645444360000|2022-02-21 11:52:40|45160.9|45140.9|45156.1|45136.1|45165.9|45145.9|45156.1|45136.1|2
1645444370000|2022-02-21 11:52:50|45153.6|45133.6|45151.1|45131.1|45153.6|45133.6|45151.1|45131.1|5
1645444380000|2022-02-21 11:53:00|45156.1|45136.1|45150.9|45130.9|45158.7|45138.7|45148.4|45128.4|5
1645444390000|2022-02-21 11:53:10|45148.6|45128.6|45145.9|45125.9|45151.1|45131.1|45145.9|45125.9|16
1645444400000|2022-02-21 11:53:20|45145.8|45125.8|45138.4|45118.4|45145.8|45125.8|45133.6|45113.6|0
1645444410000|2022-02-21 11:53:30|45138.6|45118.6|45151.1|45131.1|45155.8|45135.8|45138.6|45118.6|3
1645444420000|2022-02-21 11:53:40|45153.4|45133.4|45168.4|45148.4|45168.4|45148.4|45151.1|45131.1|5
1645444430000|2022-02-21 11:53:50|45170.8|45150.8|45170.9|45150.9|45170.9|45150.9|45166.1|45146.1|1
1645444440000|2022-02-21 11:54:00|45171.1|45151.1|45175.8|45155.8|45175.8|45155.8|45170.9|45150.9|4
1645444450000|2022-02-21 11:54:10|45175.9|45155.9|45183.4|45163.4|45183.4|45163.4|45175.8|45155.8|3
1645444460000|2022-02-21 11:54:20|45180.9|45160.9|45185.9|45165.9|45185.9|45165.9|45180.9|45160.9|3
1645444470000|2022-02-21 11:54:30|45186.1|45166.1|45190.8|45170.8|45190.8|45170.8|45185.9|45165.9|1
1645444480000|2022-02-21 11:54:40|45186.1|45166.1|45186.1|45166.1|45188.4|45168.4|45185.9|45165.9|1
1645444490000|2022-02-21 11:54:50|45185.9|45165.9|45190.9|45170.9|45190.9|45170.9|45185.9|45165.9|0
1645444500000|2022-02-21 11:55:00|45190.8|45170.8|45188.4|45168.4|45190.8|45170.8|45186.1|45166.1|1
1645444510000|2022-02-21 11:55:10|45188.3|45168.3|45191.1|45171.1|45191.1|45171.1|45185.8|45165.8|2
1645444520000|2022-02-21 11:55:20|45190.9|45170.9|45180.8|45160.8|45190.9|45170.9|45158.3|45138.3|14
1645444530000|2022-02-21 11:55:30|45178.4|45158.4|45161.1|45141.1|45180.8|45160.8|45160.8|45140.8|8
1645444540000|2022-02-21 11:55:40|45160.9|45140.9|45156.1|45136.1|45163.4|45143.4|45156.1|45136.1|8
1645444550000|2022-02-21 11:55:50|45158.6|45138.6|45156.1|45136.1|45158.6|45138.6|45153.6|45133.6|4
1645444560000|2022-02-21 11:56:00|45155.9|45135.9|45143.4|45123.4|45156.1|45136.1|45143.4|45123.4|12
1645444570000|2022-02-21 11:56:10|45141.1|45121.1|45155.9|45135.9|45156.1|45136.1|45141.1|45121.1|20
1645444580000|2022-02-21 11:56:20|45156.1|45136.1|45158.4|45138.4|45163.3|45143.3|45156.1|45136.1|7
1645444590000|2022-02-21 11:56:30|45160.8|45140.8|45158.4|45138.4|45163.4|45143.4|45158.4|45138.4|4
1645444600000|2022-02-21 11:56:40|45156.1|45136.1|45153.6|45133.6|45158.4|45138.4|45151.2|45131.2|7
1645444610000|2022-02-21 11:56:50|45151.1|45131.1|45146.1|45126.1|45151.1|45131.1|45143.6|45123.6|7
1645444620000|2022-02-21 11:57:00|45148.6|45128.6|45141.1|45121.1|45150.9|45130.9|45138.7|45118.7|13
1645444630000|2022-02-21 11:57:10|45138.7|45118.7|45138.3|45118.3|45138.7|45118.7|45135.9|45115.9|9
1645444640000|2022-02-21 11:57:20|45138.4|45118.4|45140.8|45120.8|45140.8|45120.8|45135.9|45115.9|4
1645444650000|2022-02-21 11:57:30|45140.9|45120.9|45135.9|45115.9|45143.4|45123.4|45131.4|45111.4|23
1645444660000|2022-02-21 11:57:40|45138.3|45118.3|45140.8|45120.8|45140.8|45120.8|45135.9|45115.9|14
1645444670000|2022-02-21 11:57:50|45143.1|45123.1|45143.4|45123.4|45143.4|45123.4|45140.8|45120.8|4
1645444680000|2022-02-21 11:58:00|45141.1|45121.1|45148.3|45128.3|45150.6|45130.6|45140.9|45120.9|5
1645444690000|2022-02-21 11:58:10|45145.9|45125.9|45146.1|45126.1|45150.9|45130.9|45145.9|45125.9|0
1645444710000|2022-02-21 11:58:30|45146.2|45126.2|45145.9|45125.9|45150.9|45130.9|45145.9|45125.9|12
1645444720000|2022-02-21 11:58:40|45153.3|45133.3|45168.1|45148.1|45168.1|45148.1|45153.3|45133.3|14
1645444730000|2022-02-21 11:58:50|45168.3|45148.3|45178.6|45158.6|45178.6|45158.6|45168.3|45148.3|7
1645444740000|2022-02-21 11:59:00|45180.9|45160.9|45176.1|45156.1|45183.4|45163.4|45176.1|45156.1|13
1645444750000|2022-02-21 11:59:10|45178.4|45158.4|45183.3|45163.3|45183.4|45163.4|45175.9|45155.9|1
1645444760000|2022-02-21 11:59:20|45183.4|45163.4|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|3
1645444770000|2022-02-21 11:59:30|45188.3|45168.3|45190.8|45170.8|45190.8|45170.8|45185.9|45165.9|1
1645444780000|2022-02-21 11:59:40|45190.9|45170.9|45195.8|45175.8|45195.8|45175.8|45190.9|45170.9|4
1645444790000|2022-02-21 11:59:50|45195.9|45175.9|45193.3|45173.3|45195.9|45175.9|45190.8|45170.8|4
1645444800000|2022-02-21 12:00:00|45190.9|45170.9|45176.1|45156.1|45190.9|45170.9|45175.9|45155.9|11
1645444810000|2022-02-21 12:00:10|45178.4|45158.4|45175.9|45155.9|45180.9|45160.9|45175.9|45155.9|11
1645444820000|2022-02-21 12:00:20|45170.8|45150.8|45170.9|45150.9|45170.9|45150.9|45165.9|45145.9|7
1645444830000|2022-02-21 12:00:30|45161.1|45141.1|45170.8|45150.8|45170.8|45150.8|45160.9|45140.9|5
1645444840000|2022-02-21 12:00:40|45168.4|45148.4|45173.3|45153.3|45173.3|45153.3|45168.4|45148.4|5
1645444850000|2022-02-21 12:00:50|45170.9|45150.9|45163.4|45143.4|45170.9|45150.9|45163.4|45143.4|1
1645444860000|2022-02-21 12:01:00|45165.8|45145.8|45173.4|45153.4|45175.8|45155.8|45163.4|45143.4|0
1645444870000|2022-02-21 12:01:10|45175.8|45155.8|45180.8|45160.8|45180.8|45160.8|45173.4|45153.4|4
1645444880000|2022-02-21 12:01:20|45178.3|45158.3|45173.4|45153.4|45178.3|45158.3|45171.1|45151.1|1
1645444890000|2022-02-21 12:01:30|45171.1|45151.1|45173.4|45153.4|45173.4|45153.4|45171.1|45151.1|2
1645444900000|2022-02-21 12:01:40|45171.1|45151.1|45163.7|45143.7|45175.8|45155.8|45163.7|45143.7|1
1645444910000|2022-02-21 12:01:50|45165.9|45145.9|45165.9|45145.9|45165.9|45145.9|45161.2|45141.2|2
1645444920000|2022-02-21 12:02:00|45168.3|45148.3|45165.9|45145.9|45173.1|45153.1|45165.9|45145.9|1
1645444930000|2022-02-21 12:02:10|45168.3|45148.3|45170.9|45150.9|45175.8|45155.8|45165.9|45145.9|2
1645444940000|2022-02-21 12:02:20|45173.3|45153.3|45183.3|45163.3|45183.3|45163.3|45170.9|45150.9|4
1645444950000|2022-02-21 12:02:30|45185.6|45165.6|45185.6|45165.6|45185.6|45165.6|45183.3|45163.3|0
1645444960000|2022-02-21 12:02:40|45183.3|45163.3|45183.3|45163.3|45185.6|45165.6|45183.3|45163.3|3
1645444970000|2022-02-21 12:02:50|45180.9|45160.9|45180.8|45160.8|45180.9|45160.9|45175.9|45155.9|2
1645444980000|2022-02-21 12:03:00|45176.1|45156.1|45178.4|45158.4|45180.9|45160.9|45175.9|45155.9|4
1645444990000|2022-02-21 12:03:10|45180.9|45160.9|45180.9|45160.9|45180.9|45160.9|45176.1|45156.1|3
1645445000000|2022-02-21 12:03:20|45180.8|45160.8|45176.1|45156.1|45180.9|45160.9|45175.9|45155.9|2
1645445010000|2022-02-21 12:03:30|45191.1|45171.1|45183.4|45163.4|45191.1|45171.1|45183.4|45163.4|17
1645445020000|2022-02-21 12:03:40|45183.3|45163.3|45180.9|45160.9|45183.4|45163.4|45180.9|45160.9|3
1645445030000|2022-02-21 12:03:50|45178.6|45158.6|45175.9|45155.9|45178.6|45158.6|45173.6|45153.6|1
1645445040000|2022-02-21 12:04:00|45176.1|45156.1|45175.9|45155.9|45178.4|45158.4|45171.1|45151.1|7
1645445050000|2022-02-21 12:04:10|45175.8|45155.8|45176.1|45156.1|45176.1|45156.1|45173.4|45153.4|3
1645445060000|2022-02-21 12:04:20|45176.2|45156.2|45178.4|45158.4|45178.4|45158.4|45176.1|45156.1|0
1645445070000|2022-02-21 12:04:30|45176.1|45156.1|45178.4|45158.4|45178.6|45158.6|45176.1|45156.1|0
1645445080000|2022-02-21 12:04:40|45178.6|45158.6|45176.1|45156.1|45178.6|45158.6|45176.1|45156.1|3
1645445090000|2022-02-21 12:04:50|45178.4|45158.4|45183.4|45163.4|45183.4|45163.4|45176.1|45156.1|2
1645445100000|2022-02-21 12:05:00|45183.3|45163.3|45178.3|45158.3|45183.3|45163.3|45175.9|45155.9|5
1645445110000|2022-02-21 12:05:10|45178.1|45158.1|45180.8|45160.8|45180.8|45160.8|45178.1|45158.1|6
1645445120000|2022-02-21 12:05:20|45180.6|45160.6|45170.8|45150.8|45180.8|45160.8|45170.8|45150.8|4
1645445130000|2022-02-21 12:05:30|45166.1|45146.1|45170.9|45150.9|45170.9|45150.9|45166.1|45146.1|0
1645445140000|2022-02-21 12:05:40|45170.8|45150.8|45173.3|45153.3|45175.6|45155.6|45170.8|45150.8|3
1645445150000|2022-02-21 12:05:50|45175.9|45155.9|45183.4|45163.4|45183.6|45163.6|45175.9|45155.9|10
1645445160000|2022-02-21 12:06:00|45181.1|45161.1|45180.8|45160.8|45183.4|45163.4|45178.4|45158.4|10
1645445170000|2022-02-21 12:06:10|45178.4|45158.4|45175.9|45155.9|45180.8|45160.8|45173.4|45153.4|1
1645445180000|2022-02-21 12:06:20|45173.6|45153.6|45178.4|45158.4|45178.4|45158.4|45173.4|45153.4|2
1645445190000|2022-02-21 12:06:30|45178.6|45158.6|45176.1|45156.1|45178.6|45158.6|45176.1|45156.1|4
1645445200000|2022-02-21 12:06:40|45178.4|45158.4|45178.4|45158.4|45180.9|45160.9|45176.1|45156.1|2
1645445210000|2022-02-21 12:06:50|45176.1|45156.1|45180.9|45160.9|45180.9|45160.9|45175.9|45155.9|1
1645445220000|2022-02-21 12:07:00|45178.4|45158.4|45178.4|45158.4|45180.8|45160.8|45175.9|45155.9|3
1645445230000|2022-02-21 12:07:10|45180.9|45160.9|45176.1|45156.1|45180.9|45160.9|45175.9|45155.9|3
1645445240000|2022-02-21 12:07:20|45175.9|45155.9|45178.4|45158.4|45178.4|45158.4|45175.9|45155.9|2
1645445250000|2022-02-21 12:07:30|45176.1|45156.1|45178.4|45158.4|45180.8|45160.8|45176.1|45156.1|2
1645445260000|2022-02-21 12:07:40|45178.3|45158.3|45178.4|45158.4|45180.8|45160.8|45178.3|45158.3|0
1645445270000|2022-02-21 12:07:50|45175.9|45155.9|45180.8|45160.8|45180.9|45160.9|45175.9|45155.9|1
1645445280000|2022-02-21 12:08:00|45180.9|45160.9|45185.8|45165.8|45185.8|45165.8|45180.9|45160.9|4
1645445290000|2022-02-21 12:08:10|45180.9|45160.9|45180.9|45160.9|45183.3|45163.3|45180.8|45160.8|2
1645445300000|2022-02-21 12:08:20|45183.3|45163.3|45178.4|45158.4|45183.3|45163.3|45178.4|45158.4|1
1645445310000|2022-02-21 12:08:30|45178.3|45158.3|45175.9|45155.9|45178.3|45158.3|45173.6|45153.6|2
1645445320000|2022-02-21 12:08:40|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|45175.8|45155.8|0
1645445330000|2022-02-21 12:08:50|45175.9|45155.9|45175.8|45155.8|45178.3|45158.3|45175.8|45155.8|0
1645445340000|2022-02-21 12:09:00|45175.6|45155.6|45170.9|45150.9|45175.6|45155.6|45170.9|45150.9|3
1645445350000|2022-02-21 12:09:10|45170.8|45150.8|45173.3|45153.3|45173.3|45153.3|45170.8|45150.8|7
1645445360000|2022-02-21 12:09:20|45173.4|45153.4|45173.3|45153.3|45173.4|45153.4|45170.9|45150.9|1
1645445370000|2022-02-21 12:09:30|45170.9|45150.9|45175.9|45155.9|45175.9|45155.9|45170.9|45150.9|1
1645445380000|2022-02-21 12:09:40|45175.8|45155.8|45178.6|45158.6|45178.6|45158.6|45175.8|45155.8|3
1645445390000|2022-02-21 12:09:50|45178.3|45158.3|45175.9|45155.9|45178.3|45158.3|45175.9|45155.9|1
1645445400000|2022-02-21 12:10:00|45173.6|45153.6|45173.4|45153.4|45175.9|45155.9|45171.1|45151.1|4
1645445410000|2022-02-21 12:10:10|45170.9|45150.9|45175.9|45155.9|45175.9|45155.9|45170.9|45150.9|0
1645445420000|2022-02-21 12:10:20|45175.8|45155.8|45178.3|45158.3|45178.3|45158.3|45175.8|45155.8|1
1645445430000|2022-02-21 12:10:30|45175.9|45155.9|45178.3|45158.3|45180.9|45160.9|45175.9|45155.9|0
1645445440000|2022-02-21 12:10:40|45180.8|45160.8|45180.9|45160.9|45183.3|45163.3|45180.8|45160.8|3
1645445450000|2022-02-21 12:10:50|45183.3|45163.3|45188.3|45168.3|45188.3|45168.3|45180.9|45160.9|2
1645445460000|2022-02-21 12:11:00|45190.6|45170.6|45190.8|45170.8|45193.3|45173.3|45185.9|45165.9|4
1645445470000|2022-02-21 12:11:10|45188.4|45168.4|45190.8|45170.8|45193.3|45173.3|45188.4|45168.4|2
1645445480000|2022-02-21 12:11:20|45190.9|45170.9|45193.3|45173.3|45193.3|45173.3|45190.8|45170.8|1
1645445490000|2022-02-21 12:11:30|45190.8|45170.8|45195.9|45175.9|45195.9|45175.9|45190.8|45170.8|4
1645445500000|2022-02-21 12:11:40|45198.3|45178.3|45195.9|45175.9|45198.3|45178.3|45195.9|45175.9|1
1645445510000|2022-02-21 12:11:50|45198.3|45178.3|45198.3|45178.3|45198.4|45178.4|45195.9|45175.9|1
1645445520000|2022-02-21 12:12:00|45195.8|45175.8|45195.9|45175.9|45195.9|45175.9|45193.4|45173.4|6
1645445530000|2022-02-21 12:12:10|45193.6|45173.6|45195.8|45175.8|45195.9|45175.9|45191.1|45171.1|1
1645445540000|2022-02-21 12:12:20|45195.9|45175.9|45195.9|45175.9|45195.9|45175.9|45191.1|45171.1|0
1645445550000|2022-02-21 12:12:30|45191.1|45171.1|45191.1|45171.1|45195.8|45175.8|45190.9|45170.9|2
1645445560000|2022-02-21 12:12:40|45190.9|45170.9|45190.9|45170.9|45195.9|45175.9|45190.9|45170.9|3
1645445570000|2022-02-21 12:12:50|45191.1|45171.1|45190.9|45170.9|45193.4|45173.4|45190.9|45170.9|2
1645445580000|2022-02-21 12:13:00|45193.3|45173.3|45188.6|45168.6|45193.3|45173.3|45188.6|45168.6|1
1645445590000|2022-02-21 12:13:10|45190.9|45170.9|45188.3|45168.3|45193.3|45173.3|45188.3|45168.3|3
1645445600000|2022-02-21 12:13:20|45185.9|45165.9|45190.8|45170.8|45190.8|45170.8|45185.9|45165.9|3
1645445610000|2022-02-21 12:13:30|45188.4|45168.4|45190.9|45170.9|45190.9|45170.9|45188.4|45168.4|0
1645445620000|2022-02-21 12:13:40|45188.6|45168.6|45188.6|45168.6|45190.9|45170.9|45188.6|45168.6|3
1645445630000|2022-02-21 12:13:50|45188.4|45168.4|45183.4|45163.4|45188.4|45168.4|45176.2|45156.2|6
1645445640000|2022-02-21 12:14:00|45183.6|45163.6|45185.9|45165.9|45188.3|45168.3|45183.4|45163.4|0
1645445650000|2022-02-21 12:14:10|45185.8|45165.8|45183.6|45163.6|45188.3|45168.3|45183.4|45163.4|0
1645445660000|2022-02-21 12:14:20|45186.1|45166.1|45186.1|45166.1|45188.4|45168.4|45183.6|45163.6|4
1645445670000|2022-02-21 12:14:30|45186.2|45166.2|45190.9|45170.9|45193.3|45173.3|45186.2|45166.2|4
1645445680000|2022-02-21 12:14:40|45191.1|45171.1|45195.9|45175.9|45195.9|45175.9|45191.1|45171.1|0
1645445690000|2022-02-21 12:14:50|45193.6|45173.6|45196.1|45176.1|45196.1|45176.1|45193.6|45173.6|4
1645445700000|2022-02-21 12:15:00|45195.9|45175.9|45198.6|45178.6|45198.6|45178.6|45195.9|45175.9|2
1645445710000|2022-02-21 12:15:10|45196.1|45176.1|45196.1|45176.1|45200.9|45180.9|45196.1|45176.1|4
1645445720000|2022-02-21 12:15:20|45198.4|45178.4|45196.1|45176.1|45198.4|45178.4|45196.1|45176.1|0
1645445730000|2022-02-21 12:15:30|45195.9|45175.9|45196.1|45176.1|45198.6|45178.6|45195.9|45175.9|3
1645445740000|2022-02-21 12:15:40|45195.9|45175.9|45200.9|45180.9|45200.9|45180.9|45195.9|45175.9|0
1645445750000|2022-02-21 12:15:50|45196.1|45176.1|45200.9|45180.9|45200.9|45180.9|45196.1|45176.1|0
1645445760000|2022-02-21 12:16:00|45198.6|45178.6|45203.4|45183.4|45203.4|45183.4|45198.4|45178.4|5
1645445770000|2022-02-21 12:16:10|45203.6|45183.6|45205.9|45185.9|45208.4|45188.4|45203.4|45183.4|5
1645445780000|2022-02-21 12:16:20|45208.3|45188.3|45203.4|45183.4|45208.3|45188.3|45203.4|45183.4|1
1645445790000|2022-02-21 12:16:30|45203.6|45183.6|45203.4|45183.4|45205.9|45185.9|45201.1|45181.1|3
1645445800000|2022-02-21 12:16:40|45201.1|45181.1|45196.1|45176.1|45201.1|45181.1|45196.1|45176.1|5
1645445810000|2022-02-21 12:16:50|45196.2|45176.2|45201.1|45181.1|45201.1|45181.1|45195.9|45175.9|4
1645445820000|2022-02-21 12:17:00|45200.9|45180.9|45198.6|45178.6|45200.9|45180.9|45198.6|45178.6|1
1645445830000|2022-02-21 12:17:10|45200.9|45180.9|45200.9|45180.9|45203.6|45183.6|45198.6|45178.6|7
1645445840000|2022-02-21 12:17:20|45203.3|45183.3|45200.9|45180.9|45203.4|45183.4|45198.6|45178.6|3
1645445850000|2022-02-21 12:17:30|45203.3|45183.3|45201.1|45181.1|45203.3|45183.3|45198.6|45178.6|2
1645445860000|2022-02-21 12:17:40|45203.6|45183.6|45200.9|45180.9|45203.6|45183.6|45198.6|45178.6|4
1645445870000|2022-02-21 12:17:50|45198.6|45178.6|45198.6|45178.6|45200.9|45180.9|45198.6|45178.6|0
1645445880000|2022-02-21 12:18:00|45200.9|45180.9|45196.1|45176.1|45200.9|45180.9|45195.9|45175.9|2
1645445890000|2022-02-21 12:18:10|45195.9|45175.9|45195.9|45175.9|45200.9|45180.9|45195.9|45175.9|4
1645445900000|2022-02-21 12:18:20|45196.1|45176.1|45190.9|45170.9|45198.4|45178.4|45190.9|45170.9|4
1645445910000|2022-02-21 12:18:30|45193.4|45173.4|45186.1|45166.1|45193.4|45173.4|45185.9|45165.9|10
1645445920000|2022-02-21 12:18:40|45185.9|45165.9|45186.1|45166.1|45190.9|45170.9|45185.9|45165.9|10
1645445930000|2022-02-21 12:18:50|45188.6|45168.6|45188.4|45168.4|45190.9|45170.9|45188.4|45168.4|2
1645445940000|2022-02-21 12:19:00|45186.1|45166.1|45186.1|45166.1|45190.9|45170.9|45185.9|45165.9|3
1645445950000|2022-02-21 12:19:10|45188.4|45168.4|45188.4|45168.4|45188.6|45168.6|45185.9|45165.9|0
1645445960000|2022-02-21 12:19:20|45186.1|45166.1|45190.9|45170.9|45190.9|45170.9|45186.1|45166.1|4
1645445970000|2022-02-21 12:19:30|45188.4|45168.4|45185.9|45165.9|45188.4|45168.4|45181.1|45161.1|2
1645445980000|2022-02-21 12:19:40|45186.1|45166.1|45190.9|45170.9|45190.9|45170.9|45186.1|45166.1|4
1645445990000|2022-02-21 12:19:50|45188.6|45168.6|45190.9|45170.9|45190.9|45170.9|45188.6|45168.6|0
1645446000000|2022-02-21 12:20:00|45191.1|45171.1|45185.9|45165.9|45193.4|45173.4|45183.6|45163.6|4
1645446010000|2022-02-21 12:20:10|45186.1|45166.1|45190.9|45170.9|45190.9|45170.9|45183.4|45163.4|1
1645446020000|2022-02-21 12:20:20|45188.4|45168.4|45190.9|45170.9|45193.3|45173.3|45188.4|45168.4|5
1645446030000|2022-02-21 12:20:30|45190.8|45170.8|45193.3|45173.3|45193.3|45173.3|45188.4|45168.4|1
1645446040000|2022-02-21 12:20:40|45193.4|45173.4|45203.6|45183.6|45206.1|45186.1|45193.4|45173.4|15
1645446050000|2022-02-21 12:20:50|45201.2|45181.2|45198.6|45178.6|45201.2|45181.2|45198.6|45178.6|3
1645446060000|2022-02-21 12:21:00|45201.1|45181.1|45201.2|45181.2|45201.2|45181.2|45196.2|45176.2|1
1645446070000|2022-02-21 12:21:10|45201.1|45181.1|45198.6|45178.6|45201.1|45181.1|45196.2|45176.2|1
1645446080000|2022-02-21 12:21:20|45196.2|45176.2|45198.6|45178.6|45198.7|45178.7|45196.2|45176.2|0
1645446090000|2022-02-21 12:21:30|45198.7|45178.7|45198.7|45178.7|45201.1|45181.1|45196.2|45176.2|1
1645446100000|2022-02-21 12:21:40|45201.2|45181.2|45205.9|45185.9|45208.3|45188.3|45201.1|45181.1|11
1645446110000|2022-02-21 12:21:50|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45201.1|45181.1|3
1645446120000|2022-02-21 12:22:00|45203.4|45183.4|45205.8|45185.8|45205.9|45185.9|45203.4|45183.4|3
1645446130000|2022-02-21 12:22:10|45205.6|45185.6|45208.3|45188.3|45208.3|45188.3|45205.6|45185.6|1
1645446140000|2022-02-21 12:22:20|45205.8|45185.8|45205.8|45185.8|45205.9|45185.9|45203.3|45183.3|1
1645446150000|2022-02-21 12:22:30|45208.3|45188.3|45205.8|45185.8|45208.3|45188.3|45205.8|45185.8|0
1645446160000|2022-02-21 12:22:40|45203.3|45183.3|45205.8|45185.8|45205.8|45185.8|45203.3|45183.3|1
1645446170000|2022-02-21 12:22:50|45203.3|45183.3|45205.9|45185.9|45205.9|45185.9|45203.3|45183.3|2
1645446180000|2022-02-21 12:23:00|45205.8|45185.8|45200.9|45180.9|45205.9|45185.9|45200.9|45180.9|0
1645446190000|2022-02-21 12:23:10|45203.3|45183.3|45200.9|45180.9|45203.3|45183.3|45200.9|45180.9|1
1645446220000|2022-02-21 12:23:40|45200.8|45180.8|45198.6|45178.6|45200.9|45180.9|45195.9|45175.9|10
1645446230000|2022-02-21 12:23:50|45196.1|45176.1|45196.2|45176.2|45198.6|45178.6|45196.1|45176.1|1
1645446240000|2022-02-21 12:24:00|45200.9|45180.9|45201.4|45181.4|45201.5|45181.5|45200.9|45180.9|1
1645446250000|2022-02-21 12:24:10|45201.2|45181.2|45221.2|45201.2|45221.2|45201.2|45201.2|45181.2|26
1645446260000|2022-02-21 12:24:20|45223.6|45203.6|45221.2|45201.2|45223.6|45203.6|45221.2|45201.2|1
1645446270000|2022-02-21 12:24:30|45223.6|45203.6|45213.7|45193.7|45223.6|45203.6|45211.2|45191.2|19
1645446280000|2022-02-21 12:24:40|45213.6|45193.6|45213.6|45193.6|45216.1|45196.1|45211.2|45191.2|1
1645446290000|2022-02-21 12:24:50|45216.2|45196.2|45216.1|45196.1|45216.2|45196.2|45213.6|45193.6|1
1645446300000|2022-02-21 12:25:00|45213.6|45193.6|45211.1|45191.1|45213.6|45193.6|45205.9|45185.9|16
1645446310000|2022-02-21 12:25:10|45208.7|45188.7|45206.1|45186.1|45211.2|45191.2|45206.1|45186.1|1
1645446320000|2022-02-21 12:25:20|45201.2|45181.2|45201.1|45181.1|45201.2|45181.2|45198.7|45178.7|1
1645446330000|2022-02-21 12:25:30|45201.2|45181.2|45203.7|45183.7|45203.7|45183.7|45201.2|45181.2|0
1645446340000|2022-02-21 12:25:40|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|2
1645446350000|2022-02-21 12:25:50|45208.4|45188.4|45208.4|45188.4|45208.6|45188.6|45208.4|45188.4|2
1645446360000|2022-02-21 12:26:00|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|9
1645446370000|2022-02-21 12:26:10|45208.7|45188.7|45211.1|45191.1|45211.1|45191.1|45208.6|45188.6|0
1645446380000|2022-02-21 12:26:20|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|45211.1|45191.1|2
1645446390000|2022-02-21 12:26:30|45211.2|45191.2|45211.1|45191.1|45213.6|45193.6|45211.1|45191.1|1
1645446400000|2022-02-21 12:26:40|45211.2|45191.2|45211.2|45191.2|45213.6|45193.6|45211.1|45191.1|14
1645446410000|2022-02-21 12:26:50|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|45213.6|45193.6|19
1645446420000|2022-02-21 12:27:00|45211.2|45191.2|45213.7|45193.7|45216.2|45196.2|45211.2|45191.2|1
1645446430000|2022-02-21 12:27:10|45213.6|45193.6|45218.6|45198.6|45218.6|45198.6|45211.2|45191.2|0
1645446440000|2022-02-21 12:27:20|45216.1|45196.1|45216.2|45196.2|45218.6|45198.6|45213.7|45193.7|3
1645446450000|2022-02-21 12:27:30|45218.6|45198.6|45213.6|45193.6|45218.6|45198.6|45213.6|45193.6|1
1645446460000|2022-02-21 12:27:40|45216.1|45196.1|45211.2|45191.2|45216.2|45196.2|45211.2|45191.2|3
1645446470000|2022-02-21 12:27:50|45213.6|45193.6|45211.2|45191.2|45216.1|45196.1|45211.2|45191.2|1
1645446480000|2022-02-21 12:28:00|45213.6|45193.6|45211.1|45191.1|45213.6|45193.6|45211.1|45191.1|1
1645446490000|2022-02-21 12:28:10|45211.2|45191.2|45211.1|45191.1|45213.6|45193.6|45208.7|45188.7|0
1645446500000|2022-02-21 12:28:20|45211.2|45191.2|45203.6|45183.6|45211.2|45191.2|45201.2|45181.2|6
1645446510000|2022-02-21 12:28:30|45201.2|45181.2|45206.2|45186.2|45206.2|45186.2|45201.2|45181.2|2
1645446520000|2022-02-21 12:28:40|||||||||1
1645446530000|2022-02-21 12:28:50|45208.6|45188.6|45208.7|45188.7|45216.1|45196.1|45206.4|45186.4|14
1645446540000|2022-02-21 12:29:00|45206.4|45186.4|45206.2|45186.2|45206.4|45186.4|45206.2|45186.2|1
1645446550000|2022-02-21 12:29:10|45203.9|45183.9|45206.2|45186.2|45206.2|45186.2|45203.9|45183.9|1
1645446560000|2022-02-21 12:29:20|45206.4|45186.4|45208.7|45188.7|45208.7|45188.7|45206.4|45186.4|1
1645446570000|2022-02-21 12:29:30|45206.4|45186.4|45206.4|45186.4|45208.7|45188.7|45206.4|45186.4|0
1645446580000|2022-02-21 12:29:40|45208.7|45188.7|45211.2|45191.2|45211.2|45191.2|45208.7|45188.7|1
1645446590000|2022-02-21 12:29:50|45208.9|45188.9|45208.7|45188.7|45211.2|45191.2|45206.4|45186.4|1
1645446600000|2022-02-21 12:30:00|45211.1|45191.1|45203.9|45183.9|45211.2|45191.2|45203.9|45183.9|6
1645446610000|2022-02-21 12:30:10|45201.5|45181.5|45206.2|45186.2|45206.2|45186.2|45201.4|45181.4|5
1645446620000|2022-02-21 12:30:20|45208.6|45188.6|45218.4|45198.4|45218.4|45198.4|45206.2|45186.2|0
1645446630000|2022-02-21 12:30:30|45216.1|45196.1|45216.1|45196.1|45216.2|45196.2|45211.2|45191.2|4
1645446640000|2022-02-21 12:30:40|45216.2|45196.2|45218.7|45198.7|45221.1|45201.1|45216.2|45196.2|5
1645446650000|2022-02-21 12:30:50|45216.5|45196.5|45213.9|45193.9|45221.2|45201.2|45213.9|45193.9|3
1645446660000|2022-02-21 12:31:00|45214|45194|45218.7|45198.7|45221.1|45201.1|45214|45194|3
1645446670000|2022-02-21 12:31:10|45221.1|45201.1|45216.2|45196.2|45221.2|45201.2|45216.2|45196.2|0
1645446680000|2022-02-21 12:31:20|45216.4|45196.4|45211.1|45191.1|45218.7|45198.7|45206.2|45186.2|7
1645446690000|2022-02-21 12:31:30|45208.7|45188.7|45203.9|45183.9|45211.1|45191.1|45203.7|45183.7|3
1645446700000|2022-02-21 12:31:40|45203.7|45183.7|45183.7|45163.7|45203.7|45183.7|45183.7|45163.7|14
1645446710000|2022-02-21 12:31:50|45181.4|45161.4|45193.6|45173.6|45193.6|45173.6|45181.4|45161.4|5
1645446720000|2022-02-21 12:32:00|45196.2|45176.2|45171.2|45151.2|45198.6|45178.6|45171.2|45151.2|23
1645446730000|2022-02-21 12:32:10|45171.1|45151.1|45176.1|45156.1|45176.1|45156.1|45168.7|45148.7|3
1645446740000|2022-02-21 12:32:20|45178.4|45158.4|45181.1|45161.1|45183.4|45163.4|45176.1|45156.1|3
1645446750000|2022-02-21 12:32:30|45183.6|45163.6|45163.9|45143.9|45183.6|45163.6|45163.9|45143.9|10
1645446760000|2022-02-21 12:32:40|45161.2|45141.2|45156.4|45136.4|45166.2|45146.2|45154|45134|18
1645446770000|2022-02-21 12:32:50|45154|45134|45163.7|45143.7|45171.2|45151.2|45154|45134|13
1645446780000|2022-02-21 12:33:00|45161.2|45141.2|45158.7|45138.7|45161.2|45141.2|45156.4|45136.4|7
1645446790000|2022-02-21 12:33:10|45156.4|45136.4|45153.9|45133.9|45161.2|45141.2|45153.9|45133.9|5
1645446800000|2022-02-21 12:33:20|45153.7|45133.7|45133.9|45113.9|45153.9|45133.9|45133.9|45113.9|10
1645446810000|2022-02-21 12:33:30|45131.4|45111.4|45131.4|45111.4|45131.4|45111.4|45128.9|45108.9|10
1645446820000|2022-02-21 12:33:40|45128.9|45108.9|45126.2|45106.2|45128.9|45108.9|45126.1|45106.1|14
1645446830000|2022-02-21 12:33:50|45126.1|45106.1|45136.2|45116.2|45136.2|45116.2|45126.1|45106.1|10
1645446840000|2022-02-21 12:34:00|45138.6|45118.6|45146.2|45126.2|45148.7|45128.7|45138.6|45118.6|6
1645446850000|2022-02-21 12:34:10|45148.6|45128.6|45143.7|45123.7|45151.2|45131.2|45141.4|45121.4|12
1645446860000|2022-02-21 12:34:20|45146.1|45126.1|45113.6|45093.6|45146.1|45126.1|45101.4|45081.4|15
1645446870000|2022-02-21 12:34:30|45111.2|45091.2|45101.1|45081.1|45116.1|45096.1|45098.7|45078.7|14
1645446880000|2022-02-21 12:34:40|45101.4|45081.4|45096.2|45076.2|45101.4|45081.4|45091.4|45071.4|20
1645446890000|2022-02-21 12:34:50|45100.9|45080.9|45113.9|45093.9|45113.9|45093.9|45096.4|45076.4|11
1645446900000|2022-02-21 12:35:00|45114|45094|45131.2|45111.2|45131.2|45111.2|45114|45094|16
1645446910000|2022-02-21 12:35:10|45131.1|45111.1|45123.9|45103.9|45136.2|45116.2|45121.4|45101.4|9
1645446920000|2022-02-21 12:35:20|45126.2|45106.2|45131.2|45111.2|45131.4|45111.4|45126.2|45106.2|3
1645446930000|2022-02-21 12:35:30|45131.4|45111.4|45138.9|45118.9|45138.9|45118.9|45131.4|45111.4|5
1645446940000|2022-02-21 12:35:40|45139|45119|45141.4|45121.4|45148.7|45128.7|45139|45119|6
1645446950000|2022-02-21 12:35:50|45141.2|45121.2|45138.7|45118.7|45141.4|45121.4|45138.7|45118.7|3
1645446960000|2022-02-21 12:36:00|45138.6|45118.6|45146.4|45126.4|45146.4|45126.4|45136.4|45116.4|11
1645446970000|2022-02-21 12:36:10|45146.2|45126.2|45143.9|45123.9|45146.2|45126.2|45143.9|45123.9|0
1645446980000|2022-02-21 12:36:20|45138.9|45118.9|45136.4|45116.4|45138.9|45118.9|45136.4|45116.4|5
1645446990000|2022-02-21 12:36:30|45136.2|45116.2|45136.4|45116.4|45136.4|45116.4|45133.9|45113.9|1
1645447000000|2022-02-21 12:36:40|45134|45114|45133.9|45113.9|45136.4|45116.4|45133.9|45113.9|6
1645447010000|2022-02-21 12:36:50|45136.2|45116.2|45138.9|45118.9|45138.9|45118.9|45136.2|45116.2|0
1645447020000|2022-02-21 12:37:00|45136.4|45116.4|45141.2|45121.2|45141.4|45121.4|45136.4|45116.4|1
1645447030000|2022-02-21 12:37:10|45138.9|45118.9|45141.1|45121.1|45141.2|45121.2|45136.4|45116.4|1
1645447040000|2022-02-21 12:37:20|45141.2|45121.2|45141.2|45121.2|45141.2|45121.2|45138.9|45118.9|1
1645447050000|2022-02-21 12:37:30|45143.6|45123.6|45136.4|45116.4|45143.6|45123.6|45136.1|45116.1|8
1645447060000|2022-02-21 12:37:40|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|45136.2|45116.2|2
1645447070000|2022-02-21 12:37:50|45136.4|45116.4|45136.2|45116.2|45141.1|45121.1|45136.2|45116.2|1
1645447080000|2022-02-21 12:38:00|45138.6|45118.6|45141.1|45121.1|45141.1|45121.1|45136.2|45116.2|2
1645447090000|2022-02-21 12:38:10|45141.2|45121.2|45141.2|45121.2|45143.6|45123.6|45141.1|45121.1|2
1645447100000|2022-02-21 12:38:20|45143.6|45123.6|45151.1|45131.1|45151.2|45131.2|45141.2|45121.2|5
1645447110000|2022-02-21 12:38:30|45148.7|45128.7|45148.6|45128.6|45151.1|45131.1|45148.6|45128.6|2
1645447120000|2022-02-21 12:38:40|45146.2|45126.2|45143.7|45123.7|45146.2|45126.2|45141.4|45121.4|2
1645447130000|2022-02-21 12:38:50|45146.2|45126.2|45156.1|45136.1|45156.1|45136.1|45146.2|45126.2|10
1645447140000|2022-02-21 12:39:00|45158.6|45138.6|45161.1|45141.1|45161.1|45141.1|45158.6|45138.6|1
1645447150000|2022-02-21 12:39:10|45163.4|45143.4|45156.4|45136.4|45163.4|45143.4|45156.4|45136.4|3
1645447160000|2022-02-21 12:39:20|45158.7|45138.7|45158.7|45138.7|45158.7|45138.7|45156.4|45136.4|0
1645447170000|2022-02-21 12:39:30|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|1
1645447180000|2022-02-21 12:39:40|45159|45139|45168.9|45148.9|45171.5|45151.5|45159|45139|11
1645447190000|2022-02-21 12:39:50|45169|45149|45169|45149|45171.4|45151.4|45168.9|45148.9|0
1645447200000|2022-02-21 12:40:00|45168.9|45148.9|45161.4|45141.4|45173.7|45153.7|45161.4|45141.4|9
1645447210000|2022-02-21 12:40:10|45163.7|45143.7|45168.7|45148.7|45168.7|45148.7|45161.4|45141.4|2
1645447220000|2022-02-21 12:40:20|45168.6|45148.6|45166.4|45146.4|45168.6|45148.6|45166.2|45146.2|5
1645447230000|2022-02-21 12:40:30|45168.7|45148.7|45171.2|45151.2|45171.2|45151.2|45168.7|45148.7|2
1645447240000|2022-02-21 12:40:40|45168.7|45148.7|45171.4|45151.4|45171.4|45151.4|45168.7|45148.7|2
1645447250000|2022-02-21 12:40:50|45173.7|45153.7|45168.6|45148.6|45176.1|45156.1|45168.6|45148.6|1
1645447260000|2022-02-21 12:41:00|45166.2|45146.2|45168.6|45148.6|45168.6|45148.6|45166.2|45146.2|0
1645447270000|2022-02-21 12:41:10|45168.7|45148.7|45166.2|45146.2|45168.9|45148.9|45166.2|45146.2|6
1645447280000|2022-02-21 12:41:20|45168.6|45148.6|45163.7|45143.7|45168.6|45148.6|45163.7|45143.7|1
1645447290000|2022-02-21 12:41:30|45166.1|45146.1|45163.7|45143.7|45166.2|45146.2|45161.2|45141.2|0
1645447300000|2022-02-21 12:41:40|45163.9|45143.9|45168.7|45148.7|45168.7|45148.7|45163.9|45143.9|3
1645447310000|2022-02-21 12:41:50|45166.4|45146.4|45175.9|45155.9|45175.9|45155.9|45161.2|45141.2|2
1645447320000|2022-02-21 12:42:00|45176.1|45156.1|45171.5|45151.5|45178.9|45158.9|45171.5|45151.5|10
1645447330000|2022-02-21 12:42:10|45171.4|45151.4|45173.7|45153.7|45173.7|45153.7|45171.4|45151.4|1
1645447340000|2022-02-21 12:42:20|45171.4|45151.4|45173.6|45153.6|45173.7|45153.7|45171.2|45151.2|2
1645447350000|2022-02-21 12:42:30|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|0
1645447360000|2022-02-21 12:42:40|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|45168.7|45148.7|1
1645447370000|2022-02-21 12:42:50|45168.6|45148.6|45161.4|45141.4|45168.6|45148.6|45161.4|45141.4|2
1645447380000|2022-02-21 12:43:00|45166.2|45146.2|45154|45134|45166.2|45146.2|45154|45134|3
1645447390000|2022-02-21 12:43:10|45156.4|45136.4|45148.9|45128.9|45156.4|45136.4|45148.9|45128.9|5
1645447400000|2022-02-21 12:43:20|45148.7|45128.7|45148.9|45128.9|45151.2|45131.2|45146.2|45126.2|4
1645447410000|2022-02-21 12:43:30|45146.2|45126.2|45146.2|45126.2|45148.9|45128.9|45143.9|45123.9|2
1645447420000|2022-02-21 12:43:40|45143.9|45123.9|45148.9|45128.9|45148.9|45128.9|45143.9|45123.9|2
1645447430000|2022-02-21 12:43:50|45146.4|45126.4|45148.6|45128.6|45153.9|45133.9|45146.2|45126.2|4
1645447440000|2022-02-21 12:44:00|45146.1|45126.1|45116.1|45096.1|45146.2|45126.2|45116.1|45096.1|19
1645447450000|2022-02-21 12:44:10|45116.4|45096.4|45113.9|45093.9|45126.2|45106.2|45113.7|45093.7|4
1645447460000|2022-02-21 12:44:20|45109|45089|45101.1|45081.1|45115.9|45095.9|45093.6|45073.6|19
1645447470000|2022-02-21 12:44:30|45096.4|45076.4|45086.4|45066.4|45101.1|45081.1|45081.2|45061.2|10
1645447480000|2022-02-21 12:44:40|45086.2|45066.2|45076.2|45056.2|45086.4|45066.4|45076.2|45056.2|18
1645447490000|2022-02-21 12:44:50|45081.1|45061.1|45041.2|45021.2|45081.1|45061.1|45041.2|45021.2|37
1645447500000|2022-02-21 12:45:00|45043.7|45023.7|45051.2|45031.2|45053.7|45033.7|45041.2|45021.2|16
1645447510000|2022-02-21 12:45:10|45053.7|45033.7|45056.4|45036.4|45058.7|45038.7|45051.2|45031.2|7
1645447520000|2022-02-21 12:45:20|45058.7|45038.7|45066.4|45046.4|45066.4|45046.4|45056.4|45036.4|6
1645447530000|2022-02-21 12:45:30|45066.2|45046.2|45076.4|45056.4|45078.7|45058.7|45066.2|45046.2|7
1645447540000|2022-02-21 12:45:40|45076.2|45056.2|45098.7|45078.7|45098.7|45078.7|45071.4|45051.4|22
1645447550000|2022-02-21 12:45:50|45101.2|45081.2|45106.2|45086.2|45110.9|45090.9|45101.2|45081.2|7
1645447560000|2022-02-21 12:46:00|45106.1|45086.1|45108.9|45088.9|45116.5|45096.5|45101.2|45081.2|20
1645447570000|2022-02-21 12:46:10|45106.5|45086.5|45098.7|45078.7|45108.7|45088.7|45096.1|45076.1|9
1645447580000|2022-02-21 12:46:20|45096.4|45076.4|45101.2|45081.2|45101.2|45081.2|45093.7|45073.7|6
1645447590000|2022-02-21 12:46:30|45101.4|45081.4|45098.7|45078.7|45101.4|45081.4|45096.4|45076.4|3
1645447600000|2022-02-21 12:46:40|45096.4|45076.4|45101.4|45081.4|45106.4|45086.4|45096.4|45076.4|16
1645447610000|2022-02-21 12:46:50|45101.2|45081.2|45101.4|45081.4|45101.4|45081.4|45096.5|45076.5|2
1645447620000|2022-02-21 12:47:00|45101.2|45081.2|45093.6|45073.6|45101.4|45081.4|45093.6|45073.6|8
1645447630000|2022-02-21 12:47:10|45093.7|45073.7|45096.2|45076.2|45096.2|45076.2|45093.7|45073.7|4
1645447640000|2022-02-21 12:47:20|45096.1|45076.1|45093.7|45073.7|45098.7|45078.7|45093.7|45073.7|8
1645447650000|2022-02-21 12:47:30|45093.6|45073.6|45096.2|45076.2|45096.2|45076.2|45093.6|45073.6|2
1645447660000|2022-02-21 12:47:40|45098.6|45078.6|45096.2|45076.2|45098.6|45078.6|45093.7|45073.7|9
1645447670000|2022-02-21 12:47:50|45096.4|45076.4|45101.1|45081.1|45101.2|45081.2|45096.4|45076.4|1
1645447680000|2022-02-21 12:48:00|45098.7|45078.7|45121.2|45101.2|45121.2|45101.2|45096.4|45076.4|8
1645447690000|2022-02-21 12:48:10|45118.7|45098.7|45113.9|45093.9|45118.7|45098.7|45111.4|45091.4|8
1645447700000|2022-02-21 12:48:20|45111.5|45091.5|45113.7|45093.7|45116.2|45096.2|45111.4|45091.4|1
1645447710000|2022-02-21 12:48:30|45111.4|45091.4|45111.4|45091.4|45118.6|45098.6|45111.4|45091.4|7
1645447720000|2022-02-21 12:48:40|45111.2|45091.2|45106.5|45086.5|45116.1|45096.1|45106.5|45086.5|3
1645447730000|2022-02-21 12:48:50|45111.4|45091.4|45106.4|45086.4|45123.7|45103.7|45106.1|45086.1|10
1645447740000|2022-02-21 12:49:00|45106.2|45086.2|45111.1|45091.1|45113.7|45093.7|45106.1|45086.1|4
1645447750000|2022-02-21 12:49:10|45111.2|45091.2|45111.1|45091.1|45115.9|45095.9|45111.1|45091.1|7
1645447760000|2022-02-21 12:49:20|45108.7|45088.7|45106.1|45086.1|45111.1|45091.1|45106.1|45086.1|4
1645447770000|2022-02-21 12:49:30|45106.2|45086.2|45098.6|45078.6|45108.6|45088.6|45098.6|45078.6|7
1645447780000|2022-02-21 12:49:40|45096.2|45076.2|45091.2|45071.2|45096.2|45076.2|45091.1|45071.1|2
1645447790000|2022-02-21 12:49:50|45091.1|45071.1|45093.6|45073.6|45093.7|45073.7|45088.6|45068.6|2
1645447800000|2022-02-21 12:50:00|45093.4|45073.4|45093.6|45073.6|45093.6|45073.6|45088.6|45068.6|11
1645447810000|2022-02-21 12:50:10|45091.1|45071.1|45096.1|45076.1|45098.6|45078.6|45091.1|45071.1|11
1645447820000|2022-02-21 12:50:20|45096.2|45076.2|45096.1|45076.1|45098.6|45078.6|45093.7|45073.7|6
1645447830000|2022-02-21 12:50:30|45096.2|45076.2|45096.1|45076.1|45098.6|45078.6|45093.6|45073.6|2
1645447840000|2022-02-21 12:50:40|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|4
1645447850000|2022-02-21 12:50:50|||||||||1
1645447860000|2022-02-21 12:51:00|45090.9|45070.9|45090.9|45070.9|45093.4|45073.4|45090.9|45070.9|5
1645447870000|2022-02-21 12:51:10|45091.2|45071.2|45081.2|45061.2|45091.2|45071.2|45078.9|45058.9|10
1645447880000|2022-02-21 12:51:20|45081.4|45061.4|45088.7|45068.7|45088.7|45068.7|45081.4|45061.4|4
1645447890000|2022-02-21 12:51:30|45086.4|45066.4|45088.6|45068.6|45091.1|45071.1|45086.2|45066.2|2
1645447900000|2022-02-21 12:51:40|45088.7|45068.7|45098.9|45078.9|45101.2|45081.2|45088.7|45068.7|3
1645447910000|2022-02-21 12:51:50|45101.4|45081.4|45101.4|45081.4|45106.2|45086.2|45099|45079|5
1645447920000|2022-02-21 12:52:00|45103.7|45083.7|45103.9|45083.9|45108.7|45088.7|45101.2|45081.2|1
1645447930000|2022-02-21 12:52:10|45103.7|45083.7|45096.5|45076.5|45103.9|45083.9|45096.5|45076.5|9
1645447940000|2022-02-21 12:52:20|45094|45074|45088.9|45068.9|45094|45074|45088.9|45068.9|2
1645447950000|2022-02-21 12:52:30|45088.7|45068.7|45086.2|45066.2|45088.9|45068.9|45086.2|45066.2|0
1645447960000|2022-02-21 12:52:40|45086.4|45066.4|45091.1|45071.1|45091.2|45071.2|45086.2|45066.2|2
1645447970000|2022-02-21 12:52:50|45091.2|45071.2|45091.4|45071.4|45093.7|45073.7|45088.7|45068.7|0
1645447980000|2022-02-21 12:53:00|45093.7|45073.7|45091.4|45071.4|45096.4|45076.4|45091.2|45071.2|0
1645447990000|2022-02-21 12:53:10|45088.9|45068.9|45096.2|45076.2|45096.2|45076.2|45088.9|45068.9|1
1645448000000|2022-02-21 12:53:20|45096.4|45076.4|45096.4|45076.4|45098.9|45078.9|45093.9|45073.9|2
1645448010000|2022-02-21 12:53:30|45101.2|45081.2|45108.9|45088.9|45111.2|45091.2|45101.2|45081.2|5
1645448020000|2022-02-21 12:53:40|45108.7|45088.7|45106.4|45086.4|45108.7|45088.7|45103.7|45083.7|1
1645448030000|2022-02-21 12:53:50|45106.2|45086.2|45106.2|45086.2|45106.4|45086.4|45103.7|45083.7|2
1645448040000|2022-02-21 12:54:00|45103.9|45083.9|45101.5|45081.5|45106.2|45086.2|45096.4|45076.4|3
1645448050000|2022-02-21 12:54:10|45103.7|45083.7|45106.4|45086.4|45106.4|45086.4|45103.7|45083.7|2
1645448060000|2022-02-21 12:54:20|45103.9|45083.9|45098.9|45078.9|45106.4|45086.4|45093.9|45073.9|3
1645448070000|2022-02-21 12:54:30|45098.7|45078.7|45101.2|45081.2|45101.4|45081.4|45096.4|45076.4|5
1645448080000|2022-02-21 12:54:40|45101.4|45081.4|45101.4|45081.4|45106.2|45086.2|45101.2|45081.2|3
1645448090000|2022-02-21 12:54:50|45103.7|45083.7|45093.4|45073.4|45103.9|45083.9|45093.4|45073.4|4
1645448100000|2022-02-21 12:55:00|45090.9|45070.9|45091.1|45071.1|45091.1|45071.1|45083.6|45063.6|3
1645448110000|2022-02-21 12:55:10|45091.2|45071.2|45086.1|45066.1|45091.4|45071.4|45081.4|45061.4|6
1645448120000|2022-02-21 12:55:20|45086.2|45066.2|45086.1|45066.1|45086.2|45066.2|45083.6|45063.6|3
1645448130000|2022-02-21 12:55:30|45083.6|45063.6|45083.7|45063.7|45083.7|45063.7|45081.2|45061.2|2
1645448140000|2022-02-21 12:55:40|45086.2|45066.2|45081.1|45061.1|45086.2|45066.2|45078.7|45058.7|3
1645448150000|2022-02-21 12:55:50|45078.7|45058.7|45085.9|45065.9|45086.1|45066.1|45078.6|45058.6|4
1645448160000|2022-02-21 12:56:00|45083.6|45063.6|45083.7|45063.7|45088.6|45068.6|45083.6|45063.6|4
1645448170000|2022-02-21 12:56:10|45086.1|45066.1|45071.2|45051.2|45086.1|45066.1|45071.1|45051.1|1
1645448180000|2022-02-21 12:56:20|45073.7|45053.7|45076.1|45056.1|45076.1|45056.1|45073.7|45053.7|0
1645448190000|2022-02-21 12:56:30|45073.7|45053.7|45085.9|45065.9|45085.9|45065.9|45073.7|45053.7|2
1645448200000|2022-02-21 12:56:40|45083.6|45063.6|45083.6|45063.6|45085.9|45065.9|45081.1|45061.1|1
1645448210000|2022-02-21 12:56:50|45083.4|45063.4|45085.9|45065.9|45085.9|45065.9|45081.1|45061.1|1
1645448220000|2022-02-21 12:57:00|45083.6|45063.6|45073.7|45053.7|45086.1|45066.1|45073.7|45053.7|3
1645448230000|2022-02-21 12:57:10|45073.6|45053.6|45076.2|45056.2|45076.2|45056.2|45070.9|45050.9|6
1645448240000|2022-02-21 12:57:20|45078.6|45058.6|45088.7|45068.7|45088.9|45068.9|45073.9|45053.9|8
1645448250000|2022-02-21 12:57:30|45086.2|45066.2|45081.4|45061.4|45088.7|45068.7|45081.2|45061.2|5
1645448260000|2022-02-21 12:57:40|45083.7|45063.7|45081.1|45061.1|45086.1|45066.1|45081.1|45061.1|3
1645448270000|2022-02-21 12:57:50|45078.6|45058.6|45078.6|45058.6|45081.2|45061.2|45078.6|45058.6|7
1645448280000|2022-02-21 12:58:00|45076.2|45056.2|45078.6|45058.6|45078.6|45058.6|45073.7|45053.7|2
1645448290000|2022-02-21 12:58:10|45078.7|45058.7|45081.1|45061.1|45090.9|45070.9|45078.6|45058.6|11
1645448300000|2022-02-21 12:58:20|45078.6|45058.6|45068.9|45048.9|45078.6|45058.6|45063.9|45043.9|5
1645448310000|2022-02-21 12:58:30|45066.2|45046.2|45073.6|45053.6|45073.7|45053.7|45066.2|45046.2|15
1645448320000|2022-02-21 12:58:40|45073.7|45053.7|45081.2|45061.2|45081.2|45061.2|45073.7|45053.7|4
1645448330000|2022-02-21 12:58:50|45083.7|45063.7|45093.6|45073.6|45093.6|45073.6|45083.7|45063.7|5
1645448340000|2022-02-21 12:59:00|45093.7|45073.7|45088.7|45068.7|45106.2|45086.2|45086.4|45066.4|22
1645448350000|2022-02-21 12:59:10|45088.9|45068.9|45076.4|45056.4|45088.9|45068.9|45073.7|45053.7|2
1645448360000|2022-02-21 12:59:20|45076.2|45056.2|45078.9|45058.9|45078.9|45058.9|45076.2|45056.2|0
1645448370000|2022-02-21 12:59:30|45081.4|45061.4|45081.4|45061.4|45081.4|45061.4|45076.4|45056.4|2
1645448380000|2022-02-21 12:59:40|45083.7|45063.7|45078.9|45058.9|45083.7|45063.7|45078.9|45058.9|3
1645448390000|2022-02-21 12:59:50|45078.7|45058.7|45088.7|45068.7|45088.7|45068.7|45076.4|45056.4|10
1645448400000|2022-02-21 13:00:00|45091.1|45071.1|45061.1|45041.1|45096.2|45076.2|45053.7|45033.7|69
1645448410000|2022-02-21 13:00:10|45060.8|45040.8|45081.1|45061.1|45083.6|45063.6|45056.1|45036.1|24
1645448420000|2022-02-21 13:00:20|45078.7|45058.7|45091.1|45071.1|45091.2|45071.2|45076.4|45056.4|20
1645448430000|2022-02-21 13:00:30|45091.2|45071.2|45123.9|45103.9|45123.9|45103.9|45091.2|45071.2|28
1645448440000|2022-02-21 13:00:40|45126.2|45106.2|45138.6|45118.6|45138.6|45118.6|45123.9|45103.9|39
1645448450000|2022-02-21 13:00:50|45136.2|45116.2|45138.9|45118.9|45138.9|45118.9|45126.1|45106.1|25
1645448460000|2022-02-21 13:01:00|45138.7|45118.7|45116.1|45096.1|45141.2|45121.2|45116.1|45096.1|29
1645448470000|2022-02-21 13:01:10|45116.2|45096.2|45123.7|45103.7|45126.4|45106.4|45106.5|45086.5|21
1645448480000|2022-02-21 13:01:20|45121.2|45101.2|45126.1|45106.1|45128.7|45108.7|45118.9|45098.9|16
1645448490000|2022-02-21 13:01:30|45126.2|45106.2|45113.7|45093.7|45126.4|45106.4|45111.2|45091.2|9
1645448500000|2022-02-21 13:01:40|45116.1|45096.1|45116.1|45096.1|45116.4|45096.4|45113.7|45093.7|7
1645448510000|2022-02-21 13:01:50|45113.7|45093.7|45118.7|45098.7|45121.1|45101.1|45109|45089|11
1645448520000|2022-02-21 13:02:00|45118.6|45098.6|45101.4|45081.4|45126.1|45106.1|45096.4|45076.4|20
1645448530000|2022-02-21 13:02:10|45101.2|45081.2|45106.4|45086.4|45106.4|45086.4|45096.4|45076.4|7
1645448540000|2022-02-21 13:02:20|45106.2|45086.2|45113.7|45093.7|45121.1|45101.1|45103.9|45083.9|6
1645448550000|2022-02-21 13:02:30|45111.4|45091.4|45091.1|45071.1|45116.1|45096.1|45084|45064|23
1645448560000|2022-02-21 13:02:40|45091.2|45071.2|45103.6|45083.6|45103.6|45083.6|45091.2|45071.2|15
1645448570000|2022-02-21 13:02:50|45103.7|45083.7|45098.7|45078.7|45106.2|45086.2|45094|45074|13
1645448580000|2022-02-21 13:03:00|45101.1|45081.1|45076.1|45056.1|45101.4|45081.4|45076.1|45056.1|20
1645448590000|2022-02-21 13:03:10|45076.2|45056.2|45061.4|45041.4|45076.2|45056.2|45051.1|45031.1|11
1645448600000|2022-02-21 13:03:20|45063.7|45043.7|45038.7|45018.7|45063.7|45043.7|45038.7|45018.7|14
1645448610000|2022-02-21 13:03:30|45041.1|45021.1|45046.4|45026.4|45051.1|45031.1|45038.7|45018.7|10
1645448620000|2022-02-21 13:03:40|45048.7|45028.7|45040.9|45020.9|45056.2|45036.2|45040.9|45020.9|41
1645448630000|2022-02-21 13:03:50|45038.6|45018.6|45001.2|44981.2|45038.6|45018.6|44998.6|44978.6|32
1645448640000|2022-02-21 13:04:00|45001.4|44981.4|45005.9|44985.9|45006.1|44986.1|44991.2|44971.2|28
1645448650000|2022-02-21 13:04:10|45006.2|44986.2|45026.1|45006.1|45026.1|45006.1|45006.2|44986.2|14
1645448660000|2022-02-21 13:04:20|45021.4|45001.4|45036.1|45016.1|45036.1|45016.1|45021.2|45001.2|2
1645448670000|2022-02-21 13:04:30|45036.2|45016.2|45056.1|45036.1|45056.1|45036.1|45036.2|45016.2|12
1645448680000|2022-02-21 13:04:40|45056.2|45036.2|45051.2|45031.2|45058.7|45038.7|45048.9|45028.9|9
1645448690000|2022-02-21 13:04:50|45053.6|45033.6|45048.7|45028.7|45056.1|45036.1|45048.7|45028.7|6
1645448700000|2022-02-21 13:05:00|45051.1|45031.1|45031.2|45011.2|45051.2|45031.2|45028.9|45008.9|8
1645448710000|2022-02-21 13:05:10|45026.4|45006.4|45046.1|45026.1|45046.1|45026.1|45026.1|45006.1|10
1645448720000|2022-02-21 13:05:20|45046.4|45026.4|45041.4|45021.4|45056.1|45036.1|45041.4|45021.4|5
1645448730000|2022-02-21 13:05:30|45043.7|45023.7|45043.7|45023.7|45049|45029|45036.2|45016.2|19
1645448740000|2022-02-21 13:05:40|45046.1|45026.1|45028.7|45008.7|45048.6|45028.6|45021.4|45001.4|11
1645448750000|2022-02-21 13:05:50|45028.9|45008.9|45033.7|45013.7|45033.7|45013.7|45028.7|45008.7|2
1645448760000|2022-02-21 13:06:00|45036.1|45016.1|45034|45014|45046.1|45026.1|45034|45014|9
1645448770000|2022-02-21 13:06:10|45036.2|45016.2|45046.2|45026.2|45048.6|45028.6|45033.9|45013.9|3
1645448780000|2022-02-21 13:06:20|45048.6|45028.6|45061.2|45041.2|45061.2|45041.2|45048.6|45028.6|5
1645448790000|2022-02-21 13:06:30|45061.1|45041.1|45041.2|45021.2|45061.1|45041.1|45038.9|45018.9|6
1645448800000|2022-02-21 13:06:40|45036.5|45016.5|45058.7|45038.7|45061.1|45041.1|45036.5|45016.5|6
1645448810000|2022-02-21 13:06:50|45056.4|45036.4|45068.6|45048.6|45068.6|45048.6|45054|45034|5
1645448820000|2022-02-21 13:07:00|45066.2|45046.2|45068.9|45048.9|45081.2|45061.2|45066.2|45046.2|7
1645448830000|2022-02-21 13:07:10|45071.2|45051.2|45059|45039|45071.2|45051.2|45059|45039|3
1645448840000|2022-02-21 13:07:20|45056.7|45036.7|45049|45029|45056.7|45036.7|45049|45029|6
1645448850000|2022-02-21 13:07:30|45051.4|45031.4|45041.4|45021.4|45051.4|45031.4|45041.2|45021.2|4
1645448860000|2022-02-21 13:07:40|45041.2|45021.2|45043.7|45023.7|45046.1|45026.1|45038.9|45018.9|3
1645448870000|2022-02-21 13:07:50|45041.4|45021.4|45041.2|45021.2|45046.1|45026.1|45041.2|45021.2|2
1645448880000|2022-02-21 13:08:00|45038.7|45018.7|45026.1|45006.1|45041.1|45021.1|45026.1|45006.1|17
1645448890000|2022-02-21 13:08:10|45023.7|45003.7|45023.7|45003.7|45026.1|45006.1|45016.1|44996.1|3
1645448900000|2022-02-21 13:08:20|45026.1|45006.1|45028.7|45008.7|45033.4|45013.4|45026.1|45006.1|7
1645448910000|2022-02-21 13:08:30|45031.1|45011.1|45036.2|45016.2|45036.2|45016.2|45026.2|45006.2|5
1645448920000|2022-02-21 13:08:40|45038.6|45018.6|45051.4|45031.4|45051.4|45031.4|45038.6|45018.6|3
1645448930000|2022-02-21 13:08:50|45053.7|45033.7|45056.2|45036.2|45056.2|45036.2|45051.2|45031.2|5
1645448940000|2022-02-21 13:09:00|45061.2|45041.2|45063.6|45043.6|45066.1|45046.1|45061.2|45041.2|3
1645448950000|2022-02-21 13:09:10|45065.9|45045.9|45048.7|45028.7|45065.9|45045.9|45043.9|45023.9|13
1645448960000|2022-02-21 13:09:20|45051.1|45031.1|45038.9|45018.9|45051.1|45031.1|45033.7|45013.7|8
1645448970000|2022-02-21 13:09:30|45043.6|45023.6|45053.7|45033.7|45055.9|45035.9|45041.2|45021.2|3
1645448980000|2022-02-21 13:09:40|45051.2|45031.2|45051.2|45031.2|45060.9|45040.9|45051.1|45031.1|9
1645448990000|2022-02-21 13:09:50|45051.1|45031.1|45058.6|45038.6|45058.6|45038.6|45051.1|45031.1|9
1645449000000|2022-02-21 13:10:00|45056.1|45036.1|45051.2|45031.2|45056.1|45036.1|45046.2|45026.2|17
1645449010000|2022-02-21 13:10:10|45053.6|45033.6|45055.9|45035.9|45056.1|45036.1|45051.2|45031.2|5
1645449020000|2022-02-21 13:10:20|45053.4|45033.4|45051.2|45031.2|45053.4|45033.4|45046.1|45026.1|3
1645449030000|2022-02-21 13:10:30|45053.6|45033.6|45056.2|45036.2|45056.2|45036.2|45051.2|45031.2|9
1645449040000|2022-02-21 13:10:40|45058.6|45038.6|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|2
1645449050000|2022-02-21 13:10:50|45058.6|45038.6|45068.7|45048.7|45068.7|45048.7|45058.6|45038.6|5
1645449060000|2022-02-21 13:11:00|45068.9|45048.9|45076.1|45056.1|45076.1|45056.1|45068.9|45048.9|8
1645449070000|2022-02-21 13:11:10|45076.2|45056.2|45088.6|45068.6|45088.6|45068.6|45076.2|45056.2|8
1645449080000|2022-02-21 13:11:20|45086.1|45066.1|45088.6|45068.6|45091.1|45071.1|45083.7|45063.7|4
1645449090000|2022-02-21 13:11:30|45088.7|45068.7|45086.1|45066.1|45096.1|45076.1|45086.1|45066.1|6
1645449100000|2022-02-21 13:11:40|45083.6|45063.6|45073.6|45053.6|45083.6|45063.6|45068.6|45048.6|6
1645449110000|2022-02-21 13:11:50|45073.7|45053.7|45076.1|45056.1|45081.1|45061.1|45073.7|45053.7|6
1645449120000|2022-02-21 13:12:00|45071.2|45051.2|45068.6|45048.6|45073.6|45053.6|45063.7|45043.7|5
1645449130000|2022-02-21 13:12:10|45071.1|45051.1|45076.2|45056.2|45081.1|45061.1|45071.1|45051.1|6
1645449140000|2022-02-21 13:12:20|45078.7|45058.7|45081.2|45061.2|45081.2|45061.2|45078.7|45058.7|0
1645449150000|2022-02-21 13:12:30|45081.1|45061.1|45088.6|45068.6|45088.7|45068.7|45081.1|45061.1|0
1645449160000|2022-02-21 13:12:40|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|2
1645449170000|2022-02-21 13:12:50|45090.9|45070.9|45086.1|45066.1|45091.1|45071.1|45083.6|45063.6|0
1645449180000|2022-02-21 13:13:00|45086.2|45066.2|45083.6|45063.6|45086.2|45066.2|45083.6|45063.6|4
1645449190000|2022-02-21 13:13:10|45081.2|45061.2|45076.2|45056.2|45081.2|45061.2|45076.2|45056.2|3
1645449200000|2022-02-21 13:13:20|45078.6|45058.6|45076.2|45056.2|45081.1|45061.1|45076.1|45056.1|3
1645449210000|2022-02-21 13:13:30|45073.7|45053.7|45076.2|45056.2|45076.2|45056.2|45073.6|45053.6|4
1645449220000|2022-02-21 13:13:40|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|2
1645449230000|2022-02-21 13:13:50|45071.1|45051.1|45076.1|45056.1|45078.6|45058.6|45071.1|45051.1|1
1645449240000|2022-02-21 13:14:00|45078.6|45058.6|45086.1|45066.1|45088.4|45068.4|45078.6|45058.6|4
1645449250000|2022-02-21 13:14:10|45081.1|45061.1|45076.1|45056.1|45081.1|45061.1|45073.7|45053.7|0
1645449260000|2022-02-21 13:14:20|45076.2|45056.2|45081.2|45061.2|45081.2|45061.2|45076.1|45056.1|5
1645449270000|2022-02-21 13:14:30|45083.7|45063.7|45086.1|45066.1|45086.1|45066.1|45083.7|45063.7|1
1645449280000|2022-02-21 13:14:40|45086.2|45066.2|45088.7|45068.7|45088.7|45068.7|45086.2|45066.2|1
1645449290000|2022-02-21 13:14:50|45091.1|45071.1|45085.9|45065.9|45091.1|45071.1|45085.9|45065.9|4
1645449300000|2022-02-21 13:15:00|45086.1|45066.1|45101.2|45081.2|45101.2|45081.2|45076.2|45056.2|10
1645449310000|2022-02-21 13:15:10|45098.9|45078.9|45106.1|45086.1|45106.1|45086.1|45098.7|45078.7|9
1645449320000|2022-02-21 13:15:20|45103.7|45083.7|45103.7|45083.7|45106.1|45086.1|45101.1|45081.1|2
1645449330000|2022-02-21 13:15:30|45106.1|45086.1|45106.1|45086.1|45108.6|45088.6|45106.1|45086.1|1
1645449340000|2022-02-21 13:15:40|45103.7|45083.7|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|1
1645449350000|2022-02-21 13:15:50|45105.9|45085.9|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|0
1645449360000|2022-02-21 13:16:00|45103.7|45083.7|45096.1|45076.1|45106.1|45086.1|45096.1|45076.1|1
1645449370000|2022-02-21 13:16:10|45096.2|45076.2|45096.1|45076.1|45098.4|45078.4|45093.7|45073.7|4
1645449380000|2022-02-21 13:16:20|45091.1|45071.1|45086.2|45066.2|45091.1|45071.1|45083.9|45063.9|1
1645449390000|2022-02-21 13:16:30|45081.2|45061.2|45071.2|45051.2|45081.2|45061.2|45071.2|45051.2|4
1645449400000|2022-02-21 13:16:40|45073.6|45053.6|45071.1|45051.1|45073.6|45053.6|45068.7|45048.7|4
1645449410000|2022-02-21 13:16:50|45073.6|45053.6|45071.2|45051.2|45073.6|45053.6|45071.1|45051.1|0
1645449420000|2022-02-21 13:17:00|45073.6|45053.6|45071.1|45051.1|45076.1|45056.1|45071.1|45051.1|1
1645449430000|2022-02-21 13:17:10|45073.6|45053.6|45088.8|45068.8|45088.8|45068.8|45071.1|45051.1|9
1645449440000|2022-02-21 13:17:20|45086.1|45066.1|45091.1|45071.1|45091.1|45071.1|45086.1|45066.1|7
1645449450000|2022-02-21 13:17:30|45086.3|45066.3|45091.1|45071.1|45091.1|45071.1|45086.3|45066.3|0
1645449460000|2022-02-21 13:17:40|45088.6|45068.6|45081.3|45061.3|45091.1|45071.1|45076.6|45056.6|4
1645449470000|2022-02-21 13:17:50|45076.3|45056.3|45071.1|45051.1|45076.3|45056.3|45071.1|45051.1|1
1645449480000|2022-02-21 13:18:00|45068.6|45048.6|45061.3|45041.3|45068.6|45048.6|45051.3|45031.3|6
1645449490000|2022-02-21 13:18:10|45061.1|45041.1|45041.1|45021.1|45061.1|45041.1|45041.1|45021.1|11
1645449500000|2022-02-21 13:18:20|45041|45021|45011.3|44991.3|45041|45021|45011.3|44991.3|24
1645449510000|2022-02-21 13:18:30|45013.6|44993.6|45018.6|44998.6|45018.8|44998.8|45013.6|44993.6|14
1645449520000|2022-02-21 13:18:40|45021.1|45001.1|45016.1|44996.1|45023.5|45003.5|45016.1|44996.1|5
1645449530000|2022-02-21 13:18:50|45013.6|44993.6|45013.6|44993.6|45013.8|44993.8|45011.1|44991.1|10
1645449540000|2022-02-21 13:19:00|45016.1|44996.1|45013.6|44993.6|45018.6|44998.6|45011.1|44991.1|10
1645449550000|2022-02-21 13:19:10|45016|44996|45021.1|45001.1|45021.1|45001.1|45013.6|44993.6|1
1645449560000|2022-02-21 13:19:20|45021|45001|45018.6|44998.6|45021.1|45001.1|45011.3|44991.3|6
1645449570000|2022-02-21 13:19:30|45018.5|44998.5|45016.3|44996.3|45021.1|45001.1|45013.6|44993.6|7
1645449580000|2022-02-21 13:19:40|45018.6|44998.6|45016.1|44996.1|45023.6|45003.6|45011.3|44991.3|11
1645449590000|2022-02-21 13:19:50|45013.8|44993.8|45006.3|44986.3|45016|44996|45003.8|44983.8|18
1645449600000|2022-02-21 13:20:00|45008.6|44988.6|45006.1|44986.1|45008.6|44988.6|44998.6|44978.6|13
1645449610000|2022-02-21 13:20:10|45008.6|44988.6|45008.6|44988.6|45016.1|44996.1|45006.3|44986.3|3
1645449620000|2022-02-21 13:20:20|45008.8|44988.8|44998.6|44978.6|45011.1|44991.1|44998.6|44978.6|4
1645449630000|2022-02-21 13:20:30|45001.3|44981.3|45026.4|45006.4|45026.4|45006.4|45001.1|44981.1|5
1645449640000|2022-02-21 13:20:40|45028.9|45008.9|45041.1|45021.1|45041.1|45021.1|45028.9|45008.9|4
1645449650000|2022-02-21 13:20:50|45036.1|45016.1|45028.6|45008.6|45041.3|45021.3|45028.6|45008.6|15
1645449660000|2022-02-21 13:21:00|45028.5|45008.5|45006.3|44986.3|45028.6|45008.6|45006.3|44986.3|13
1645449670000|2022-02-21 13:21:10|45003.9|44983.9|45011.1|44991.1|45016.1|44996.1|45001.3|44981.3|6
1645449680000|2022-02-21 13:21:20|45008.8|44988.8|45016.1|44996.1|45021|45001|45008.8|44988.8|3
1645449690000|2022-02-21 13:21:30|45013.8|44993.8|45011.1|44991.1|45013.8|44993.8|45008.6|44988.6|2
1645449700000|2022-02-21 13:21:40|45008.8|44988.8|45013.5|44993.5|45021|45001|45008.8|44988.8|6
1645449710000|2022-02-21 13:21:50|45013.8|44993.8|45009.1|44989.1|45021|45001|45009.1|44989.1|3
1645449720000|2022-02-21 13:22:00|45006.7|44986.7|45011.1|44991.1|45018.5|44998.5|45006.1|44986.1|2
1645449730000|2022-02-21 13:22:10|45006.1|44986.1|45006.1|44986.1|45008.6|44988.6|45006.1|44986.1|6
1645449740000|2022-02-21 13:22:20|45006.3|44986.3|45011.1|44991.1|45011.1|44991.1|45003.6|44983.6|15
1645449750000|2022-02-21 13:22:30|45013.6|44993.6|45023.6|45003.6|45023.6|45003.6|45013.6|44993.6|10
1645449760000|2022-02-21 13:22:40|45023.8|45003.8|45038.8|45018.8|45038.8|45018.8|45023.8|45003.8|7
1645449770000|2022-02-21 13:22:50|45036.4|45016.4|45036.1|45016.1|45041.1|45021.1|45036.1|45016.1|2
1645449780000|2022-02-21 13:23:00|45036.3|45016.3|45036.1|45016.1|45041.1|45021.1|45033.8|45013.8|5
1645449790000|2022-02-21 13:23:10|45038.5|45018.5|45056.3|45036.3|45056.3|45036.3|45038.5|45018.5|3
1645449800000|2022-02-21 13:23:20|45056.1|45036.1|45046.4|45026.4|45056.1|45036.1|45046.1|45026.1|6
1645449810000|2022-02-21 13:23:30|45048.8|45028.8|45051.3|45031.3|45056.1|45036.1|45046.4|45026.4|3
1645449820000|2022-02-21 13:23:40|45056.3|45036.3|45061.1|45041.1|45065.8|45045.8|45053.8|45033.8|6
1645449830000|2022-02-21 13:23:50|45058.6|45038.6|45061.1|45041.1|45061.1|45041.1|45053.9|45033.9|0
1645449840000|2022-02-21 13:24:00|45061.3|45041.3|45058.8|45038.8|45063.6|45043.6|45058.6|45038.6|1
1645449850000|2022-02-21 13:24:10|45061.1|45041.1|45068.8|45048.8|45071.3|45051.3|45061.1|45041.1|6
1645449860000|2022-02-21 13:24:20|45071.1|45051.1|45068.9|45048.9|45078.6|45058.6|45068.9|45048.9|1
1645449870000|2022-02-21 13:24:30|45071.3|45051.3|45076.1|45056.1|45081|45061|45066.3|45046.3|1
1645449880000|2022-02-21 13:24:40|45071.3|45051.3|45076.1|45056.1|45076.1|45056.1|45071.3|45051.3|4
1645449890000|2022-02-21 13:24:50|45071.4|45051.4|45076.3|45056.3|45081.1|45061.1|45071.3|45051.3|0
1645449900000|2022-02-21 13:25:00|45076.1|45056.1|45086.1|45066.1|45086.1|45066.1|45076.1|45056.1|4
1645449910000|2022-02-21 13:25:10|45083.8|45063.8|45083.8|45063.8|45086.3|45066.3|45081.4|45061.4|1
1645449920000|2022-02-21 13:25:20|45086.1|45066.1|45083.6|45063.6|45086.1|45066.1|45076.3|45056.3|3
1645449930000|2022-02-21 13:25:30|45081.3|45061.3|45086.1|45066.1|45086.3|45066.3|45081.3|45061.3|3
1645449940000|2022-02-21 13:25:40|45086.3|45066.3|45081.1|45061.1|45088.6|45068.6|45081.1|45061.1|5
1645449950000|2022-02-21 13:25:50|45078.8|45058.8|45081.3|45061.3|45083.8|45063.8|45076.3|45056.3|4
1645449960000|2022-02-21 13:26:00|45081.1|45061.1|45076.3|45056.3|45081.3|45061.3|45076.3|45056.3|34
1645449970000|2022-02-21 13:26:10|45073.9|45053.9|45071.1|45051.1|45076.3|45056.3|45066.3|45046.3|6
1645449980000|2022-02-21 13:26:20|45068.8|45048.8|45071.4|45051.4|45073.6|45053.6|45066.4|45046.4|7
1645449990000|2022-02-21 13:26:30|45073.8|45053.8|45076.1|45056.1|45076.1|45056.1|45071.3|45051.3|1
1645450000000|2022-02-21 13:26:40|45078.9|45058.9|45086.1|45066.1|45086.1|45066.1|45078.9|45058.9|8
1645450010000|2022-02-21 13:26:50|45083.8|45063.8|45081.4|45061.4|45086.1|45066.1|45076.3|45056.3|5
1645450020000|2022-02-21 13:27:00|45083.8|45063.8|45071.3|45051.3|45083.8|45063.8|45071.3|45051.3|0
1645450030000|2022-02-21 13:27:10|45071.4|45051.4|45076.1|45056.1|45076.1|45056.1|45068.6|45048.6|2
1645450040000|2022-02-21 13:27:20|45073.8|45053.8|45076.4|45056.4|45076.4|45056.4|45071.3|45051.3|4
1645450050000|2022-02-21 13:27:30|45078.8|45058.8|45071.3|45051.3|45083.5|45063.5|45068.9|45048.9|1
1645450060000|2022-02-21 13:27:40|45071.4|45051.4|45066.3|45046.3|45071.4|45051.4|45066.1|45046.1|3
1645450070000|2022-02-21 13:27:50|45066.1|45046.1|45063.6|45043.6|45066.4|45046.4|45061.3|45041.3|0
1645450080000|2022-02-21 13:28:00|45061.3|45041.3|45063.5|45043.5|45063.8|45043.8|45061|45041|4
1645450090000|2022-02-21 13:28:10|45061.1|45041.1|45061.3|45041.3|45063.6|45043.6|45061.1|45041.1|1
1645450100000|2022-02-21 13:28:20|45063.8|45043.8|45071.3|45051.3|45076.1|45056.1|45063.8|45043.8|5
1645450110000|2022-02-21 13:28:30|45071.4|45051.4|45068.8|45048.8|45073.8|45053.8|45066.4|45046.4|0
1645450120000|2022-02-21 13:28:40|45066.4|45046.4|45081.1|45061.1|45083.5|45063.5|45066.3|45046.3|4
1645450130000|2022-02-21 13:28:50|45078.8|45058.8|45071.6|45051.6|45078.8|45058.8|45071.6|45051.6|0
1645450140000|2022-02-21 13:29:00|45071.4|45051.4|45066|45046|45071.4|45051.4|45061.3|45041.3|2
1645450150000|2022-02-21 13:29:10|45063.6|45043.6|45058.9|45038.9|45066.1|45046.1|45058.9|45038.9|2
1645450160000|2022-02-21 13:29:20|45061.3|45041.3|45061.1|45041.1|45063.6|45043.6|45058.9|45038.9|1
1645450170000|2022-02-21 13:29:30|45063.6|45043.6|45061.3|45041.3|45066.1|45046.1|45061.1|45041.1|0
1645450180000|2022-02-21 13:29:40|45061.1|45041.1|45066.1|45046.1|45068.5|45048.5|45061.1|45041.1|2
1645450190000|2022-02-21 13:29:50|45068.5|45048.5|45076.4|45056.4|45076.4|45056.4|45066.1|45046.1|5
1645450200000|2022-02-21 13:30:00|45078.8|45058.8|45071.3|45051.3|45081.1|45061.1|45071.3|45051.3|5
1645450210000|2022-02-21 13:30:10|45068.9|45048.9|45053.9|45033.9|45071.1|45051.1|45053.9|45033.9|7
1645450220000|2022-02-21 13:30:20|45049.1|45029.1|45043.9|45023.9|45051.4|45031.4|45043.9|45023.9|7
1645450230000|2022-02-21 13:30:30|45043.8|45023.8|45046.3|45026.3|45048.6|45028.6|45043.8|45023.8|6
1645450240000|2022-02-21 13:30:40|45046.1|45026.1|45046.3|45026.3|45046.3|45026.3|45041.4|45021.4|0
1645450250000|2022-02-21 13:30:50|45048.6|45028.6|45051.4|45031.4|45053.6|45033.6|45046.3|45026.3|2
1645450260000|2022-02-21 13:31:00|45051.3|45031.3|45046.1|45026.1|45051.3|45031.3|45043.8|45023.8|2
1645450270000|2022-02-21 13:31:10|45043.8|45023.8|45046.1|45026.1|45046.4|45026.4|45041.1|45021.1|0
1645450280000|2022-02-21 13:31:20|45041.1|45021.1|45051|45031|45051|45031|45041.1|45021.1|0
1645450290000|2022-02-21 13:31:30|45048.6|45028.6|45051.3|45031.3|45051.3|45031.3|45046.1|45026.1|1
1645450300000|2022-02-21 13:31:40|45053.6|45033.6|45056.3|45036.3|45058.6|45038.6|45051.3|45031.3|1
1645450310000|2022-02-21 13:31:50|45061.1|45041.1|45063.6|45043.6|45063.8|45043.8|45058.6|45038.6|3
1645450320000|2022-02-21 13:32:00|45063.8|45043.8|45068.8|45048.8|45073.5|45053.5|45063.8|45043.8|7
1645450330000|2022-02-21 13:32:10|45068.6|45048.6|45068.9|45048.9|45068.9|45048.9|45063.9|45043.9|4
1645450340000|2022-02-21 13:32:20|45066.3|45046.3|45071.1|45051.1|45071.3|45051.3|45066.3|45046.3|1
1645450350000|2022-02-21 13:32:30|45071.3|45051.3|45071.3|45051.3|45073.6|45053.6|45068.6|45048.6|1
1645450360000|2022-02-21 13:32:40|45073.6|45053.6|45086|45066|45086|45066|45073.6|45053.6|5
1645450370000|2022-02-21 13:32:50|45083.6|45063.6|45096|45076|45096|45076|45083.6|45063.6|2
1645450380000|2022-02-21 13:33:00|45091.3|45071.3|45081.3|45061.3|45091.3|45071.3|45078.9|45058.9|4
1645450390000|2022-02-21 13:33:10|||||||||1
1645450400000|2022-02-21 13:33:20|45083.8|45063.8|45083.8|45063.8|45088.5|45068.5|45081.4|45061.4|0
1645450410000|2022-02-21 13:33:30|45086.1|45066.1|45091.1|45071.1|45091.3|45071.3|45083.8|45063.8|1
1645450420000|2022-02-21 13:33:40|45088.8|45068.8|45088.8|45068.8|45091.1|45071.1|45086.3|45066.3|7
1645450430000|2022-02-21 13:33:50|45091.1|45071.1|45083.9|45063.9|45091.1|45071.1|45083.9|45063.9|0
1645450440000|2022-02-21 13:34:00|45086.3|45066.3|45081.3|45061.3|45086.3|45066.3|45078.8|45058.8|3
1645450450000|2022-02-21 13:34:10|45081.1|45061.1|45081.1|45061.1|45081.3|45061.3|45078.6|45058.6|3
1645450460000|2022-02-21 13:34:20|45081.3|45061.3|45086|45066|45086|45066|45081.1|45061.1|2
1645450470000|2022-02-21 13:34:30|45083.6|45063.6|45076.3|45056.3|45086.1|45066.1|45076.3|45056.3|3
1645450480000|2022-02-21 13:34:40|45073.6|45053.6|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|3
1645450490000|2022-02-21 13:34:50|45086.4|45066.4|45093.6|45073.6|45093.6|45073.6|45086.4|45066.4|5
1645450500000|2022-02-21 13:35:00|45091.3|45071.3|45088.8|45068.8|45093.6|45073.6|45088.6|45068.6|4
1645450510000|2022-02-21 13:35:10|45091.3|45071.3|45096.3|45076.3|45096.3|45076.3|45091.3|45071.3|4
1645450520000|2022-02-21 13:35:20|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45093.8|45073.8|3
1645450530000|2022-02-21 13:35:30|45093.8|45073.8|45096.1|45076.1|45096.3|45076.3|45091.3|45071.3|0
1645450540000|2022-02-21 13:35:40|45098.6|45078.6|45113.8|45093.8|45116.1|45096.1|45098.6|45078.6|17
1645450550000|2022-02-21 13:35:50|45113.6|45093.6|45116.3|45096.3|45116.3|45096.3|45111.3|45091.3|6
1645450560000|2022-02-21 13:36:00|45116.4|45096.4|45116.3|45096.3|45116.4|45096.4|45113.8|45093.8|3
1645450570000|2022-02-21 13:36:10|45116.1|45096.1|45116.3|45096.3|45116.3|45096.3|45113.6|45093.6|6
1645450580000|2022-02-21 13:36:20|45118.8|45098.8|45116.3|45096.3|45118.8|45098.8|45116.1|45096.1|2
1645450590000|2022-02-21 13:36:30|45118.6|45098.6|45116.3|45096.3|45118.6|45098.6|45116.3|45096.3|1
1645450600000|2022-02-21 13:36:40|45118.6|45098.6|45116.1|45096.1|45118.6|45098.6|45111.3|45091.3|5
1645450610000|2022-02-21 13:36:50|45116|45096|45111.1|45091.1|45116.1|45096.1|45108.9|45088.9|3
1645450620000|2022-02-21 13:37:00|45111.3|45091.3|45101.1|45081.1|45111.3|45091.3|45096.4|45076.4|4
1645450630000|2022-02-21 13:37:10|45101.3|45081.3|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|2
1645450640000|2022-02-21 13:37:20|45103.8|45083.8|45111|45091|45111.1|45091.1|45101.3|45081.3|5
1645450650000|2022-02-21 13:37:30|45108.6|45088.6|45118.6|45098.6|45118.6|45098.6|45106.1|45086.1|13
1645450660000|2022-02-21 13:37:40|45118.8|45098.8|45123.8|45103.8|45126.3|45106.3|45118.8|45098.8|4
1645450670000|2022-02-21 13:37:50|45123.6|45103.6|45126.3|45106.3|45126.4|45106.4|45121.3|45101.3|10
1645450680000|2022-02-21 13:38:00|45126.4|45106.4|45123.6|45103.6|45128.8|45108.8|45123.6|45103.6|2
1645450690000|2022-02-21 13:38:10|45123.8|45103.8|45123.8|45103.8|45123.8|45103.8|45121.3|45101.3|1
1645450700000|2022-02-21 13:38:20|45121.4|45101.4|45111.3|45091.3|45123.8|45103.8|45108.9|45088.9|5
1645450710000|2022-02-21 13:38:30|45108.9|45088.9|45106.3|45086.3|45111.1|45091.1|45106.3|45086.3|2
1645450720000|2022-02-21 13:38:40|45108.8|45088.8|45103.8|45083.8|45108.8|45088.8|45103.8|45083.8|3
1645450730000|2022-02-21 13:38:50|45103.6|45083.6|45098.8|45078.8|45106.1|45086.1|45098.8|45078.8|1
1645450740000|2022-02-21 13:39:00|45101.1|45081.1|45101.3|45081.3|45103.6|45083.6|45098.8|45078.8|5
1645450750000|2022-02-21 13:39:10|45103.6|45083.6|45108.6|45088.6|45111.1|45091.1|45103.6|45083.6|6
1645450760000|2022-02-21 13:39:20|45106.3|45086.3|45108.5|45088.5|45108.6|45088.6|45101|45081|11
1645450770000|2022-02-21 13:39:30|45106.1|45086.1|45096|45076|45108.5|45088.5|45096|45076|7
1645450780000|2022-02-21 13:39:40|45096.1|45076.1|45101|45081|45101|45081|45096.1|45076.1|4
1645450790000|2022-02-21 13:39:50|45100.8|45080.8|45096|45076|45101|45081|45096|45076|0
1645450800000|2022-02-21 13:40:00|45098.5|45078.5|45096|45076|45100.8|45080.8|45091.1|45071.1|11
1645450810000|2022-02-21 13:40:10|45098.3|45078.3|45098.3|45078.3|45098.3|45078.3|45096|45076|3
1645450820000|2022-02-21 13:40:20|45098.5|45078.5|45091|45071|45098.5|45078.5|45088.5|45068.5|7
1645450830000|2022-02-21 13:40:30|45090.8|45070.8|45091|45071|45091|45071|45086|45066|4
1645450840000|2022-02-21 13:40:40|45093.3|45073.3|45103.3|45083.3|45103.3|45083.3|45093.3|45073.3|10
1645450850000|2022-02-21 13:40:50|45103.5|45083.5|45108.5|45088.5|45110.8|45090.8|45103.3|45083.3|1
1645450860000|2022-02-21 13:41:00|45110.8|45090.8|45106|45086|45111|45091|45106|45086|4
1645450870000|2022-02-21 13:41:10|45103.6|45083.6|45105.8|45085.8|45106|45086|45101|45081|1
1645450880000|2022-02-21 13:41:20|45106|45086|45105.8|45085.8|45106|45086|45101.1|45081.1|0
1645450890000|2022-02-21 13:41:30|45103.5|45083.5|45105.8|45085.8|45108.2|45088.2|45103.5|45083.5|0
1645450900000|2022-02-21 13:41:40|45108.3|45088.3|45110.8|45090.8|45110.8|45090.8|45108.3|45088.3|2
1645450910000|2022-02-21 13:41:50|45113.3|45093.3|45113.2|45093.2|45115.7|45095.7|45110.8|45090.8|1
1645450920000|2022-02-21 13:42:00|45110.8|45090.8|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|1
1645450930000|2022-02-21 13:42:10|45111|45091|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|1
1645450940000|2022-02-21 13:42:20|45113.2|45093.2|45115.8|45095.8|45115.8|45095.8|45110.8|45090.8|10
1645450950000|2022-02-21 13:42:30|45113.3|45093.3|45126|45106|45128.3|45108.3|45108.3|45088.3|11
1645450960000|2022-02-21 13:42:40|45128.3|45108.3|45131|45111|45133.3|45113.3|45125.8|45105.8|12
1645450970000|2022-02-21 13:42:50|45133.3|45113.3|45133.5|45113.5|45133.5|45113.5|45131|45111|0
1645450980000|2022-02-21 13:43:00|45135.8|45115.8|45136|45116|45138.3|45118.3|45133.5|45113.5|16
1645450990000|2022-02-21 13:43:10|45133.6|45113.6|45133.3|45113.3|45133.6|45113.6|45130.8|45110.8|5
1645451000000|2022-02-21 13:43:20|45131|45111|45133.5|45113.5|45133.5|45113.5|45131|45111|1
1645451010000|2022-02-21 13:43:30|45133.6|45113.6|45131|45111|45136|45116|45128.5|45108.5|9
1645451020000|2022-02-21 13:43:40|45126|45106|45121|45101|45126|45106|45121|45101|16
1645451030000|2022-02-21 13:43:50|45120.8|45100.8|45123.5|45103.5|45123.5|45103.5|45120.8|45100.8|1
1645451040000|2022-02-21 13:44:00|45125.8|45105.8|45123.5|45103.5|45128.3|45108.3|45121|45101|5
1645451050000|2022-02-21 13:44:10|45123.3|45103.3|45121|45101|45125.8|45105.8|45116|45096|1
1645451060000|2022-02-21 13:44:20|45120.8|45100.8|45118.3|45098.3|45120.8|45100.8|45116|45096|0
1645451070000|2022-02-21 13:44:30|45116|45096|45115.8|45095.8|45118.3|45098.3|45115.8|45095.8|2
1645451080000|2022-02-21 13:44:40|45113.5|45093.5|45115.8|45095.8|45116|45096|45113.5|45093.5|2
1645451090000|2022-02-21 13:44:50|45116|45096|45113.3|45093.3|45116|45096|45113.3|45093.3|2
1645451100000|2022-02-21 13:45:00|45113.5|45093.5|45113.2|45093.2|45116|45096|45113.2|45093.2|5
1645451110000|2022-02-21 13:45:10|45113.3|45093.3|45115.8|45095.8|45115.8|45095.8|45113.2|45093.2|1
1645451120000|2022-02-21 13:45:20|45116|45096|45125.8|45105.8|45125.8|45105.8|45116|45096|5
1645451130000|2022-02-21 13:45:30|45121|45101|45120.7|45100.7|45123.5|45103.5|45120.7|45100.7|0
1645451140000|2022-02-21 13:45:40|45115.8|45095.8|45118.5|45098.5|45121|45101|45115.8|45095.8|2
1645451150000|2022-02-21 13:45:50|45116.1|45096.1|45130.8|45110.8|45130.8|45110.8|45116|45096|2
1645451160000|2022-02-21 13:46:00|45133.5|45113.5|45131|45111|45135.8|45115.8|45130.8|45110.8|3
1645451170000|2022-02-21 13:46:10|45130.8|45110.8|45126|45106|45130.8|45110.8|45126|45106|1
1645451180000|2022-02-21 13:46:20|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45121|45101|11
1645451190000|2022-02-21 13:46:30|45128.2|45108.2|45125.8|45105.8|45128.2|45108.2|45121|45101|1
1645451200000|2022-02-21 13:46:40|45126|45106|45125.8|45105.8|45128.3|45108.3|45125.8|45105.8|4
1645451210000|2022-02-21 13:46:50|45128.5|45108.5|45125.8|45105.8|45128.5|45108.5|45123.3|45103.3|4
1645451220000|2022-02-21 13:47:00|45125.7|45105.7|45121|45101|45126|45106|45121|45101|2
1645451230000|2022-02-21 13:47:10|45118.6|45098.6|45121|45101|45121|45101|45118.6|45098.6|0
1645451240000|2022-02-21 13:47:20|45118.6|45098.6|45121|45101|45121|45101|45118.6|45098.6|0
1645451250000|2022-02-21 13:47:30|45118.6|45098.6|45106.1|45086.1|45121|45101|45106.1|45086.1|9
1645451260000|2022-02-21 13:47:40|45101.3|45081.3|45108.3|45088.3|45108.3|45088.3|45101.1|45081.1|7
1645451270000|2022-02-21 13:47:50|45113.3|45093.3|45115.8|45095.8|45115.8|45095.8|45113.3|45093.3|5
1645451280000|2022-02-21 13:48:00|45116|45096|45108.5|45088.5|45118.3|45098.3|45108.5|45088.5|2
1645451290000|2022-02-21 13:48:10|45103.6|45083.6|45101.1|45081.1|45106|45086|45101.1|45081.1|0
1645451300000|2022-02-21 13:48:20|45101|45081|45108.2|45088.2|45108.3|45088.3|45098.6|45078.6|1
1645451310000|2022-02-21 13:48:30|45108.3|45088.3|45110.8|45090.8|45111|45091|45108.2|45088.2|4
1645451320000|2022-02-21 13:48:40|45111|45091|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|1
1645451330000|2022-02-21 13:48:50|45108.5|45088.5|45110.8|45090.8|45113.3|45093.3|45108.3|45088.3|5
1645451340000|2022-02-21 13:49:00|45111|45091|45133.3|45113.3|45133.3|45113.3|45110.8|45090.8|13
1645451350000|2022-02-21 13:49:10|45131|45111|45131|45111|45135.8|45115.8|45130.8|45110.8|17
1645451360000|2022-02-21 13:49:20|45128.6|45108.6|45128.5|45108.5|45131|45111|45126|45106|0
1645451370000|2022-02-21 13:49:30|45128.3|45108.3|45120.8|45100.8|45128.5|45108.5|45116.1|45096.1|8
1645451380000|2022-02-21 13:49:40|45116.1|45096.1|45118.3|45098.3|45120.8|45100.8|45115.8|45095.8|2
1645451390000|2022-02-21 13:49:50|45120.7|45100.7|45116|45096|45120.8|45100.8|45116|45096|2
1645451400000|2022-02-21 13:50:00|45118.3|45098.3|45120.8|45100.8|45123.3|45103.3|45118.3|45098.3|8
1645451420000|2022-02-21 13:50:20|45118.3|45098.3|45120.8|45100.8|45121|45101|45118.3|45098.3|1
1645451430000|2022-02-21 13:50:30|45120.7|45100.7|45118.2|45098.2|45120.7|45100.7|45118.2|45098.2|1
1645451440000|2022-02-21 13:50:40|45118.3|45098.3|45118.3|45098.3|45118.5|45098.5|45118.3|45098.3|4
1645451450000|2022-02-21 13:50:50|45120.7|45100.7|45120.8|45100.8|45123.2|45103.2|45120.7|45100.7|0
1645451460000|2022-02-21 13:51:00|45123.2|45103.2|45126|45106|45126|45106|45123.2|45103.2|2
1645451470000|2022-02-21 13:51:10|45128.5|45108.5|45130.8|45110.8|45130.8|45110.8|45128.5|45108.5|0
1645451480000|2022-02-21 13:51:20|45130.7|45110.7|45126|45106|45131|45111|45125.8|45105.8|6
1645451490000|2022-02-21 13:51:30|45128.3|45108.3|45123.5|45103.5|45128.3|45108.3|45123.5|45103.5|2
1645451500000|2022-02-21 13:51:40|45126|45106|45133.5|45113.5|45133.5|45113.5|45123.5|45103.5|3
1645451510000|2022-02-21 13:51:50|45133.6|45113.6|45128.6|45108.6|45136.1|45116.1|45128.6|45108.6|6
1645451520000|2022-02-21 13:52:00|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45123.5|45103.5|2
1645451530000|2022-02-21 13:52:10|45126|45106|45126|45106|45130.8|45110.8|45123.5|45103.5|4
1645451540000|2022-02-21 13:52:20|45128.5|45108.5|45128.5|45108.5|45130.8|45110.8|45126|45106|5
1645451550000|2022-02-21 13:52:30|45130.8|45110.8|45136|45116|45136|45116|45126|45106|10
1645451560000|2022-02-21 13:52:40|45136.1|45116.1|45135.8|45115.8|45140.8|45120.8|45133.5|45113.5|4
1645451570000|2022-02-21 13:52:50|45133.5|45113.5|45135.8|45115.8|45136|45116|45133.5|45113.5|0
1645451580000|2022-02-21 13:53:00|45136|45116|45136|45116|45138.5|45118.5|45136|45116|2
1645451590000|2022-02-21 13:53:10|45138.3|45118.3|45140.8|45120.8|45140.8|45120.8|45136|45116|7
1645451600000|2022-02-21 13:53:20|45138.5|45118.5|45126|45106|45140.8|45120.8|45123.6|45103.6|2
1645451610000|2022-02-21 13:53:30|45126.1|45106.1|45135.7|45115.7|45135.7|45115.7|45126.1|45106.1|0
1645451620000|2022-02-21 13:53:40|45133.3|45113.3|45136|45116|45136|45116|45131.1|45111.1|3
1645451630000|2022-02-21 13:53:50|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45136|45116|0
1645451640000|2022-02-21 13:54:00|45138.5|45118.5|45131|45111|45141|45121|45131|45111|4
1645451650000|2022-02-21 13:54:10|45128.6|45108.6|45128.5|45108.5|45130.8|45110.8|45113.6|45093.6|7
1645451660000|2022-02-21 13:54:20|45126.1|45106.1|45126|45106|45131|45111|45126|45106|2
1645451670000|2022-02-21 13:54:30|45123.6|45103.6|45118.3|45098.3|45123.6|45103.6|45115.8|45095.8|2
1645451680000|2022-02-21 13:54:40|45120.8|45100.8|45118.3|45098.3|45121|45101|45113.5|45093.5|16
1645451690000|2022-02-21 13:54:50|45120.8|45100.8|45120.8|45100.8|45123.3|45103.3|45118.5|45098.5|1
1645451700000|2022-02-21 13:55:00|45125.8|45105.8|45120.8|45100.8|45128.2|45108.2|45120.8|45100.8|5
1645451710000|2022-02-21 13:55:10|45121|45101|45128.5|45108.5|45131|45111|45121|45101|2
1645451720000|2022-02-21 13:55:20|45126.1|45106.1|45133.5|45113.5|45135.8|45115.8|45126.1|45106.1|0
1645451730000|2022-02-21 13:55:30|45135.8|45115.8|45148.6|45128.6|45148.6|45128.6|45135.8|45115.8|14
1645451740000|2022-02-21 13:55:40|45148.5|45128.5|45145.8|45125.8|45148.5|45128.5|45141.3|45121.3|4
1645451750000|2022-02-21 13:55:50|45146|45126|45153.6|45133.6|45163.6|45143.6|45141|45121|42
1645451760000|2022-02-21 13:56:00|45156|45136|45156|45136|45166|45146|45151|45131|36
1645451770000|2022-02-21 13:56:10|45153.5|45133.5|45153.3|45133.3|45158.3|45138.3|45143.5|45123.5|6
1645451780000|2022-02-21 13:56:20|45151|45131|45153.5|45133.5|45158.5|45138.5|45148.5|45128.5|10
1645451790000|2022-02-21 13:56:30|45155.8|45135.8|45155.8|45135.8|45163.2|45143.2|45153.3|45133.3|5
1645451800000|2022-02-21 13:56:40|45156|45136|45153.5|45133.5|45163.3|45143.3|45151|45131|3
1645451810000|2022-02-21 13:56:50|45155.8|45135.8|45143.6|45123.6|45155.8|45135.8|45141.1|45121.1|7
1645451820000|2022-02-21 13:57:00|45146|45126|45143.3|45123.3|45151|45131|45141|45121|3
1645451830000|2022-02-21 13:57:10|45143.5|45123.5|45163.5|45143.5|45163.5|45143.5|45141|45121|6
1645451840000|2022-02-21 13:57:20|45161.1|45141.1|45141|45121|45170.8|45150.8|45131|45111|34
1645451850000|2022-02-21 13:57:30|45135.8|45115.8|45135.8|45115.8|45136|45116|45128.6|45108.6|11
1645451860000|2022-02-21 13:57:40|45133.3|45113.3|45143.3|45123.3|45143.3|45123.3|45128.5|45108.5|6
1645451870000|2022-02-21 13:57:50|45145.7|45125.7|45136|45116|45145.7|45125.7|45126.1|45106.1|9
1645451880000|2022-02-21 13:58:00|45135.8|45115.8|45138.5|45118.5|45145.7|45125.7|45130.8|45110.8|5
1645451890000|2022-02-21 13:58:10|45140.8|45120.8|45163.3|45143.3|45165.7|45145.7|45138.3|45118.3|15
1645451900000|2022-02-21 13:58:20|45163.2|45143.2|45158.3|45138.3|45163.5|45143.5|45155.8|45135.8|7
1645451910000|2022-02-21 13:58:30|45158.2|45138.2|45163.5|45143.5|45175.8|45155.8|45153.3|45133.3|29
1645451920000|2022-02-21 13:58:40|45161.3|45141.3|45163.5|45143.5|45171.1|45151.1|45161|45141|5
1645451930000|2022-02-21 13:58:50|45161|45141|45161|45141|45163.5|45143.5|45156.3|45136.3|3
1645451940000|2022-02-21 13:59:00|45158.6|45138.6|45151|45131|45160.8|45140.8|45150.8|45130.8|5
1645451950000|2022-02-21 13:59:10|45151.1|45131.1|45155.8|45135.8|45160.7|45140.7|45151|45131|3
1645451960000|2022-02-21 13:59:20|45153.5|45133.5|45160.8|45140.8|45163.3|45143.3|45151.1|45131.1|0
1645451970000|2022-02-21 13:59:30|45158.5|45138.5|45180.7|45160.7|45180.7|45160.7|45158.5|45138.5|7
1645451980000|2022-02-21 13:59:40|45178.3|45158.3|45191|45171|45191|45171|45178.3|45158.3|15
1645451990000|2022-02-21 13:59:50|45193.6|45173.6|45186.1|45166.1|45193.8|45173.8|45186.1|45166.1|14
1645452000000|2022-02-21 14:00:00|45188.5|45168.5|45191.1|45171.1|45198.6|45178.6|45188.5|45168.5|18
1645452010000|2022-02-21 14:00:10|45188.6|45168.6|45191.1|45171.1|45195.8|45175.8|45188.5|45168.5|16
1645452020000|2022-02-21 14:00:20|45193.5|45173.5|45193.3|45173.3|45196|45176|45188.5|45168.5|8
1645452030000|2022-02-21 14:00:30|45195.7|45175.7|45191|45171|45196|45176|45188.3|45168.3|8
1645452040000|2022-02-21 14:00:40|45190.8|45170.8|45183.5|45163.5|45191|45171|45183.5|45163.5|8
1645452050000|2022-02-21 14:00:50|45185.8|45165.8|45191.1|45171.1|45193.5|45173.5|45180.8|45160.8|21
1645452060000|2022-02-21 14:01:00|45191|45171|45185.8|45165.8|45193.3|45173.3|45185.8|45165.8|14
1645452070000|2022-02-21 14:01:10|45185.7|45165.7|45170.8|45150.8|45185.7|45165.7|45161|45141|10
1645452080000|2022-02-21 14:01:20|45173.5|45153.5|45173.3|45153.3|45175.8|45155.8|45170.8|45150.8|8
1645452090000|2022-02-21 14:01:30|45173.5|45153.5|45168.5|45148.5|45173.5|45153.5|45166|45146|9
1645452100000|2022-02-21 14:01:40|45171|45151|45171|45151|45173.3|45153.3|45170.8|45150.8|4
1645452110000|2022-02-21 14:01:50|45170.8|45150.8|45181|45161|45183.3|45163.3|45166|45146|6
1645452120000|2022-02-21 14:02:00|45183.3|45163.3|45183.6|45163.6|45190.8|45170.8|45183.3|45163.3|4
1645452130000|2022-02-21 14:02:10|45186|45166|45168.3|45148.3|45186|45166|45168.3|45148.3|7
1645452140000|2022-02-21 14:02:20|45170.8|45150.8|45160.8|45140.8|45170.8|45150.8|45155.8|45135.8|6
1645452150000|2022-02-21 14:02:30|45158.5|45138.5|45158.5|45138.5|45161|45141|45155.8|45135.8|4
1645452160000|2022-02-21 14:02:40|45161|45141|45165.8|45145.8|45165.8|45145.8|45161|45141|5
1645452170000|2022-02-21 14:02:50|45168.3|45148.3|45161|45141|45170.8|45150.8|45161|45141|3
1645452180000|2022-02-21 14:03:00|45160.8|45140.8|45160.8|45140.8|45160.8|45140.8|45156|45136|5
1645452190000|2022-02-21 14:03:10|45161|45141|45163.5|45143.5|45163.5|45143.5|45160.8|45140.8|7
1645452200000|2022-02-21 14:03:20|45163.6|45143.6|45168.3|45148.3|45168.3|45148.3|45163.5|45143.5|2
1645452210000|2022-02-21 14:03:30|45168.2|45148.2|45173.3|45153.3|45173.3|45153.3|45165.8|45145.8|4
1645452220000|2022-02-21 14:03:40|45173.5|45153.5|45175.8|45155.8|45175.8|45155.8|45173.3|45153.3|1
1645452230000|2022-02-21 14:03:50|45178.2|45158.2|45178.3|45158.3|45183|45163|45175.8|45155.8|1
1645452240000|2022-02-21 14:04:00|45175.8|45155.8|45173.3|45153.3|45175.8|45155.8|45168.3|45148.3|7
1645452250000|2022-02-21 14:04:10|45171|45151|45175.8|45155.8|45175.8|45155.8|45170.8|45150.8|2
1645452260000|2022-02-21 14:04:20|45173.3|45153.3|45165.8|45145.8|45175.8|45155.8|45165.8|45145.8|0
1645452270000|2022-02-21 14:04:30|45163.5|45143.5|45163.3|45143.3|45163.5|45143.5|45161|45141|1
1645452280000|2022-02-21 14:04:40|45165.8|45145.8|45170.8|45150.8|45171|45151|45163.3|45143.3|3
1645452290000|2022-02-21 14:04:50|45171|45151|45175.8|45155.8|45178.3|45158.3|45170.8|45150.8|4
1645452300000|2022-02-21 14:05:00|45173.3|45153.3|45173.5|45153.5|45175.8|45155.8|45168.5|45148.5|8
1645452310000|2022-02-21 14:05:10|45171|45151|45171|45151|45176|45156|45170.8|45150.8|1
1645452320000|2022-02-21 14:05:20|45173.3|45153.3|45170.8|45150.8|45173.3|45153.3|45168.3|45148.3|0
1645452330000|2022-02-21 14:05:30|45168.3|45148.3|45168.5|45148.5|45170.8|45150.8|45168.3|45148.3|0
1645452340000|2022-02-21 14:05:40|45170.8|45150.8|45163.3|45143.3|45170.8|45150.8|45163.3|45143.3|4
1645452350000|2022-02-21 14:05:50|45161|45141|45160.8|45140.8|45163.3|45143.3|45158.5|45138.5|1
1645452360000|2022-02-21 14:06:00|45158.5|45138.5|45170.7|45150.7|45170.7|45150.7|45158.3|45138.3|3
1645452370000|2022-02-21 14:06:10|45168.3|45148.3|45158.3|45138.3|45170.7|45150.7|45158.3|45138.3|1
1645452380000|2022-02-21 14:06:20|45160.8|45140.8|45165.8|45145.8|45165.8|45145.8|45155.8|45135.8|5
1645452390000|2022-02-21 14:06:30|45161|45141|45160.8|45140.8|45165.8|45145.8|45158.3|45138.3|2
1645452400000|2022-02-21 14:06:40|45161|45141|45168.3|45148.3|45168.3|45148.3|45160.8|45140.8|3
1645452410000|2022-02-21 14:06:50|45170.7|45150.7|45170.8|45150.8|45170.8|45150.8|45168.3|45148.3|11
1645452420000|2022-02-21 14:07:00|45168.3|45148.3|45168.3|45148.3|45171|45151|45163.6|45143.6|4
1645452430000|2022-02-21 14:07:10|45168.2|45148.2|45160.8|45140.8|45168.3|45148.3|45158.3|45138.3|4
1645452440000|2022-02-21 14:07:20|45163.3|45143.3|45163.3|45143.3|45165.8|45145.8|45158.5|45138.5|1
1645452450000|2022-02-21 14:07:30|45160.8|45140.8|45160.8|45140.8|45165.8|45145.8|45158.3|45138.3|5
1645452460000|2022-02-21 14:07:40|45158.5|45138.5|45170.8|45150.8|45170.8|45150.8|45158.5|45138.5|2
1645452470000|2022-02-21 14:07:50|45170.7|45150.7|45170.8|45150.8|45170.8|45150.8|45168.3|45148.3|0
1645452480000|2022-02-21 14:08:00|45170.7|45150.7|45180.8|45160.8|45180.8|45160.8|45166|45146|7
1645452490000|2022-02-21 14:08:10|45178.3|45158.3|45168.5|45148.5|45178.3|45158.3|45166.1|45146.1|1
1645452500000|2022-02-21 14:08:20|45166.1|45146.1|45171|45151|45171|45151|45166|45146|7
1645452510000|2022-02-21 14:08:30|45173.5|45153.5|45180.7|45160.7|45180.8|45160.8|45173.5|45153.5|5
1645452520000|2022-02-21 14:08:40|45178.3|45158.3|45180.8|45160.8|45180.8|45160.8|45175.8|45155.8|3
1645452530000|2022-02-21 14:08:50|45181|45161|45183.5|45163.5|45185.8|45165.8|45180.8|45160.8|4
1645452540000|2022-02-21 14:09:00|45183.3|45163.3|45181|45161|45183.5|45163.5|45181|45161|2
1645452550000|2022-02-21 14:09:10|45180.8|45160.8|45173.5|45153.5|45180.8|45160.8|45170.8|45150.8|7
1645452560000|2022-02-21 14:09:20|45175.8|45155.8|45175.8|45155.8|45178.3|45158.3|45171|45151|3
1645452570000|2022-02-21 14:09:30|45178.5|45158.5|45175.8|45155.8|45178.6|45158.6|45171.1|45151.1|1
1645452580000|2022-02-21 14:09:40|45173.5|45153.5|45180.8|45160.8|45183.3|45163.3|45173.5|45153.5|6
1645452590000|2022-02-21 14:09:50|45178.3|45158.3|45176|45156|45181|45161|45176|45156|0
1645452600000|2022-02-21 14:10:00|45173.6|45153.6|45178.3|45158.3|45178.3|45158.3|45173.5|45153.5|4
1645452610000|2022-02-21 14:10:10|45178.5|45158.5|45180.8|45160.8|45183.3|45163.3|45176.1|45156.1|0
1645452620000|2022-02-21 14:10:20|45183.3|45163.3|45181|45161|45183.3|45163.3|45176|45156|1
1645452630000|2022-02-21 14:10:30|45183.3|45163.3|45188.2|45168.2|45191|45171|45181|45161|9
1645452640000|2022-02-21 14:10:40|45188.3|45168.3|45183.5|45163.5|45188.3|45168.3|45183.5|45163.5|0
1645452650000|2022-02-21 14:10:50|45185.8|45165.8|45198.5|45178.5|45198.5|45178.5|45185.8|45165.8|6
1645452660000|2022-02-21 14:11:00|45198.3|45178.3|45200.8|45180.8|45201|45181|45196|45176|4
1645452670000|2022-02-21 14:11:10|45201|45181|45201|45181|45203.5|45183.5|45198.6|45178.6|2
1645452680000|2022-02-21 14:11:20|45198.6|45178.6|45190.8|45170.8|45198.6|45178.6|45190.8|45170.8|5
1645452690000|2022-02-21 14:11:30|45190.7|45170.7|45190.8|45170.8|45190.8|45170.8|45186|45166|7
1645452700000|2022-02-21 14:11:40|45188.5|45168.5|45188.5|45168.5|45190.8|45170.8|45186|45166|1
1645452710000|2022-02-21 14:11:50|45190.8|45170.8|45200.7|45180.7|45200.8|45180.8|45188.5|45168.5|2
1645452720000|2022-02-21 14:12:00|45196|45176|45188.6|45168.6|45196|45176|45188.6|45168.6|9
1645452730000|2022-02-21 14:12:10|45188.5|45168.5|45178.6|45158.6|45188.5|45168.5|45176.1|45156.1|5
1645452740000|2022-02-21 14:12:20|45178.5|45158.5|45173.5|45153.5|45178.5|45158.5|45171|45151|6
1645452750000|2022-02-21 14:12:30|45176|45156|45181|45161|45181|45161|45173.6|45153.6|3
1645452760000|2022-02-21 14:12:40|45180.8|45160.8|45170.8|45150.8|45180.8|45160.8|45168.5|45148.5|3
1645452770000|2022-02-21 14:12:50|||||||||1
1645452780000|2022-02-21 14:13:00|45171|45151|45170.8|45150.8|45171|45151|45168.3|45148.3|1
1645452790000|2022-02-21 14:13:10|45171|45151|45170.8|45150.8|45173.3|45153.3|45168.3|45148.3|0
1645452800000|2022-02-21 14:13:20|45171|45151|45173.3|45153.3|45173.3|45153.3|45170.8|45150.8|2
1645452810000|2022-02-21 14:13:30|45175.7|45155.7|45175.8|45155.8|45178.2|45158.2|45173.3|45153.3|3
1645452820000|2022-02-21 14:13:40|45173.3|45153.3|45175.8|45155.8|45178.3|45158.3|45173.3|45153.3|3
1645452830000|2022-02-21 14:13:50|45176|45156|45183.3|45163.3|45185.7|45165.7|45173.3|45153.3|4
1645452840000|2022-02-21 14:14:00|45185.7|45165.7|45181|45161|45188.2|45168.2|45181|45161|3
1645452850000|2022-02-21 14:14:10|45178.6|45158.6|45181|45161|45181|45161|45178.6|45158.6|0
1645452860000|2022-02-21 14:14:20|45183.3|45163.3|45186|45166|45186|45166|45183.3|45163.3|5
1645452870000|2022-02-21 14:14:30|45188.3|45168.3|45196.1|45176.1|45203.2|45183.2|45188.3|45168.3|7
1645452880000|2022-02-21 14:14:40|45198.5|45178.5|45191|45171|45198.5|45178.5|45191|45171|7
1645452890000|2022-02-21 14:14:50|45193.3|45173.3|45190.8|45170.8|45196|45176|45188.3|45168.3|4
1645452900000|2022-02-21 14:15:00|45191|45171|45195.8|45175.8|45195.8|45175.8|45191|45171|2
1645452910000|2022-02-21 14:15:10|45193.5|45173.5|45193.3|45173.3|45198.3|45178.3|45190.8|45170.8|6
1645452920000|2022-02-21 14:15:20|45191|45171|45188.5|45168.5|45191|45171|45186.1|45166.1|3
1645452930000|2022-02-21 14:15:30|45186.1|45166.1|45183.5|45163.5|45186.1|45166.1|45181|45161|4
1645452940000|2022-02-21 14:15:40|45181|45161|45178.2|45158.2|45183.5|45163.5|45175.8|45155.8|0
1645452950000|2022-02-21 14:15:50|45175.8|45155.8|45171|45151|45175.8|45155.8|45171|45151|0
1645452960000|2022-02-21 14:16:00|45173.5|45153.5|45176|45156|45178.3|45158.3|45171|45151|3
1645452970000|2022-02-21 14:16:10|45175.8|45155.8|45175.8|45155.8|45180.8|45160.8|45173.3|45153.3|4
1645452980000|2022-02-21 14:16:20|45176|45156|45158.6|45138.6|45176|45156|45158.6|45138.6|21
1645452990000|2022-02-21 14:16:30|45161|45141|45166|45146|45166|45146|45161|45141|33
1645453000000|2022-02-21 14:16:40|45166.1|45146.1|45171|45151|45173.5|45153.5|45166.1|45146.1|5
1645453010000|2022-02-21 14:16:50|45173.3|45153.3|45175.8|45155.8|45178.3|45158.3|45171|45151|1
1645453020000|2022-02-21 14:17:00|45173.5|45153.5|45170.8|45150.8|45178.3|45158.3|45170.8|45150.8|5
1645453030000|2022-02-21 14:17:10|45168.3|45148.3|45170.8|45150.8|45171|45151|45168.3|45148.3|4
1645453040000|2022-02-21 14:17:20|45168.3|45148.3|45165.8|45145.8|45168.3|45148.3|45163.5|45143.5|2
1645453050000|2022-02-21 14:17:30|45163.5|45143.5|45168.3|45148.3|45168.3|45148.3|45163.5|45143.5|0
1645453060000|2022-02-21 14:17:40|45168.5|45148.5|45175.8|45155.8|45175.8|45155.8|45168.3|45148.3|3
1645453070000|2022-02-21 14:17:50|45178.3|45158.3|45180.7|45160.7|45183.2|45163.2|45178.3|45158.3|4
1645453080000|2022-02-21 14:18:00|45183.2|45163.2|45186.1|45166.1|45191.3|45171.3|45183.2|45163.2|21
1645453090000|2022-02-21 14:18:10|45183.8|45163.8|45183.6|45163.6|45186.1|45166.1|45181.1|45161.1|2
1645453100000|2022-02-21 14:18:20|45181.1|45161.1|45181.1|45161.1|45183.6|45163.6|45178.6|45158.6|1
1645453110000|2022-02-21 14:18:30|45178.8|45158.8|45178.6|45158.6|45181.1|45161.1|45178.6|45158.6|0
1645453120000|2022-02-21 14:18:40|45181|45161|45181.3|45161.3|45181.3|45161.3|45178.6|45158.6|4
1645453130000|2022-02-21 14:18:50|45178.8|45158.8|45183.6|45163.6|45183.6|45163.6|45178.8|45158.8|2
1645453140000|2022-02-21 14:19:00|45181.3|45161.3|45173.6|45153.6|45183.6|45163.6|45171.3|45151.3|12
1645453150000|2022-02-21 14:19:10|45173.5|45153.5|45171.1|45151.1|45173.6|45153.6|45168.6|45148.6|9
1645453160000|2022-02-21 14:19:20|45171.3|45151.3|45171.1|45151.1|45173.6|45153.6|45171.1|45151.1|1
1645453170000|2022-02-21 14:19:30|45171.3|45151.3|45173.5|45153.5|45173.6|45153.6|45168.6|45148.6|3
1645453180000|2022-02-21 14:19:40|45171.1|45151.1|45171.1|45151.1|45173.6|45153.6|45168.6|45148.6|3
1645453190000|2022-02-21 14:19:50|45171.3|45151.3|45171.3|45151.3|45173.6|45153.6|45168.8|45148.8|1
1645453200000|2022-02-21 14:20:00|45171.1|45151.1|45181.1|45161.1|45181.1|45161.1|45166.3|45146.3|9
1645453210000|2022-02-21 14:20:10|45176.3|45156.3|45181.3|45161.3|45181.3|45161.3|45176.3|45156.3|4
1645453220000|2022-02-21 14:20:20|45181.4|45161.4|45181.3|45161.3|45183.8|45163.8|45181.3|45161.3|3
1645453230000|2022-02-21 14:20:30|45183.6|45163.6|45181.3|45161.3|45183.8|45163.8|45178.9|45158.9|4
1645453240000|2022-02-21 14:20:40|45181.1|45161.1|45178.8|45158.8|45181.3|45161.3|45176.3|45156.3|0
1645453250000|2022-02-21 14:20:50|45176.4|45156.4|45178.8|45158.8|45178.9|45158.9|45173.9|45153.9|4
1645453260000|2022-02-21 14:21:00|45178.9|45158.9|45186|45166|45186.1|45166.1|45178.6|45158.6|3
1645453270000|2022-02-21 14:21:10|45186.1|45166.1|45178.9|45158.9|45188.5|45168.5|45178.9|45158.9|2
1645453280000|2022-02-21 14:21:20|45176.6|45156.6|45181.1|45161.1|45181.3|45161.3|45176.6|45156.6|1
1645453290000|2022-02-21 14:21:30|45181.3|45161.3|45178.9|45158.9|45183.6|45163.6|45178.9|45158.9|0
1645453300000|2022-02-21 14:21:40|45181.3|45161.3|45181.3|45161.3|45181.3|45161.3|45178.6|45158.6|5
1645453310000|2022-02-21 14:21:50|45183.6|45163.6|45183.8|45163.8|45186.3|45166.3|45181.3|45161.3|8
1645453320000|2022-02-21 14:22:00|45186.3|45166.3|45186.3|45166.3|45188.6|45168.6|45183.6|45163.6|3
1645453330000|2022-02-21 14:22:10|45186.1|45166.1|45186.3|45166.3|45188.9|45168.9|45186.1|45166.1|14
1645453340000|2022-02-21 14:22:20|45186.4|45166.4|45196.3|45176.3|45196.3|45176.3|45186.4|45166.4|3
1645453350000|2022-02-21 14:22:30|45193.9|45173.9|45201.6|45181.6|45201.6|45181.6|45193.9|45173.9|5
1645453360000|2022-02-21 14:22:40|45199.1|45179.1|45201.4|45181.4|45203.8|45183.8|45198.9|45178.9|12
1645453370000|2022-02-21 14:22:50|45203.9|45183.9|45208.8|45188.8|45208.9|45188.9|45203.9|45183.9|12
1645453380000|2022-02-21 14:23:00|45208.9|45188.9|45196.3|45176.3|45208.9|45188.9|45196.3|45176.3|11
1645453390000|2022-02-21 14:23:10|45193.9|45173.9|45191.1|45171.1|45193.9|45173.9|45186.4|45166.4|4
1645453400000|2022-02-21 14:23:20|45191|45171|45188.8|45168.8|45191.1|45171.1|45183.8|45163.8|2
1645453410000|2022-02-21 14:23:30|45191.1|45171.1|45188.6|45168.6|45191.3|45171.3|45188.6|45168.6|1
1645453420000|2022-02-21 14:23:40|45186.3|45166.3|45186.3|45166.3|45188.6|45168.6|45183.9|45163.9|0
1645453430000|2022-02-21 14:23:50|45186.4|45166.4|45193.8|45173.8|45196.1|45176.1|45186.4|45166.4|7
1645453440000|2022-02-21 14:24:00|45196.1|45176.1|45181.3|45161.3|45196.1|45176.1|45181.3|45161.3|4
1645453450000|2022-02-21 14:24:10|45181.1|45161.1|45181.3|45161.3|45183.5|45163.5|45178.6|45158.6|1
1645453460000|2022-02-21 14:24:20|45183.6|45163.6|45193.8|45173.8|45193.8|45173.8|45181.3|45161.3|9
1645453470000|2022-02-21 14:24:30|45196.1|45176.1|45188.6|45168.6|45196.1|45176.1|45181.4|45161.4|0
1645453480000|2022-02-21 14:24:40|45188.8|45168.8|45186.1|45166.1|45191.1|45171.1|45183.5|45163.5|4
1645453490000|2022-02-21 14:24:50|45181.4|45161.4|45186.3|45166.3|45191.1|45171.1|45181.4|45161.4|1
1645453500000|2022-02-21 14:25:00|45186.1|45166.1|45191.1|45171.1|45191.3|45171.3|45183.8|45163.8|7
1645453510000|2022-02-21 14:25:10|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45186.3|45166.3|0
1645453520000|2022-02-21 14:25:20|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45188.6|45168.6|0
1645453530000|2022-02-21 14:25:30|45188.6|45168.6|45168.6|45148.6|45188.6|45168.6|45168.6|45148.6|10
1645453540000|2022-02-21 14:25:40|45171.1|45151.1|45178.5|45158.5|45178.5|45158.5|45171|45151|4
1645453550000|2022-02-21 14:25:50|45176.1|45156.1|45178.8|45158.8|45181|45161|45176.1|45156.1|9
1645453560000|2022-02-21 14:26:00|45181.1|45161.1|45176.3|45156.3|45181.1|45161.1|45173.8|45153.8|2
1645453570000|2022-02-21 14:26:10|45178.6|45158.6|45188.8|45168.8|45188.8|45168.8|45176.1|45156.1|12
1645453580000|2022-02-21 14:26:20|45188.6|45168.6|45188.8|45168.8|45188.8|45168.8|45186.1|45166.1|2
1645453590000|2022-02-21 14:26:30|45186.4|45166.4|45191.1|45171.1|45191.1|45171.1|45186.3|45166.3|2
1645453600000|2022-02-21 14:26:40|45188.8|45168.8|45191.1|45171.1|45191.3|45171.3|45186.3|45166.3|0
1645453610000|2022-02-21 14:26:50|45188.8|45168.8|45183.8|45163.8|45191.1|45171.1|45183.8|45163.8|1
1645453620000|2022-02-21 14:27:00|45181.4|45161.4|45181.4|45161.4|45186.1|45166.1|45181.3|45161.3|6
1645453630000|2022-02-21 14:27:10|45186.1|45166.1|45183.6|45163.6|45186.3|45166.3|45183.6|45163.6|1
1645453640000|2022-02-21 14:27:20|45181.3|45161.3|45178.8|45158.8|45181.3|45161.3|45173.8|45153.8|4
1645453650000|2022-02-21 14:27:30|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|0
1645453660000|2022-02-21 14:27:40|45181.3|45161.3|45186.1|45166.1|45188.5|45168.5|45176.3|45156.3|2
1645453670000|2022-02-21 14:27:50|45186.3|45166.3|45191.1|45171.1|45191.1|45171.1|45186.1|45166.1|0
1645453680000|2022-02-21 14:28:00|45186.1|45166.1|45183.8|45163.8|45188.6|45168.6|45183.8|45163.8|3
1645453690000|2022-02-21 14:28:10|45181.3|45161.3|45183.6|45163.6|45183.6|45163.6|45176.6|45156.6|1
1645453700000|2022-02-21 14:28:20|45183.8|45163.8|45188.6|45168.6|45188.6|45168.6|45183.8|45163.8|0
1645453710000|2022-02-21 14:28:30|45183.8|45163.8|45183.8|45163.8|45186.3|45166.3|45183.6|45163.6|7
1645453720000|2022-02-21 14:28:40|45186.1|45166.1|45181.3|45161.3|45188.6|45168.6|45181.3|45161.3|1
1645453730000|2022-02-21 14:28:50|45183.6|45163.6|45181.1|45161.1|45183.6|45163.6|45178.8|45158.8|3
1645453740000|2022-02-21 14:29:00|45181.3|45161.3|45181.1|45161.1|45183.6|45163.6|45178.8|45158.8|1
1645453750000|2022-02-21 14:29:10|45181.3|45161.3|45178.6|45158.6|45183.6|45163.6|45178.6|45158.6|1
1645453760000|2022-02-21 14:29:20|45176.3|45156.3|45176.3|45156.3|45178.6|45158.6|45176.1|45156.1|2
1645453770000|2022-02-21 14:29:30|45178.6|45158.6|45181.1|45161.1|45181.3|45161.3|45176.1|45156.1|1
1645453780000|2022-02-21 14:29:40|45176.3|45156.3|45176.1|45156.1|45178.6|45158.6|45176.1|45156.1|3
1645453790000|2022-02-21 14:29:50|45173.8|45153.8|45176.1|45156.1|45176.1|45156.1|45171.3|45151.3|2
1645453800000|2022-02-21 14:30:00|45176.3|45156.3|45181|45161|45181.1|45161.1|45171.3|45151.3|2
1645453810000|2022-02-21 14:30:10|45181.1|45161.1|45178.8|45158.8|45183.6|45163.6|45178.6|45158.6|5
1645453820000|2022-02-21 14:30:20|45178.6|45158.6|45181.4|45161.4|45186.1|45166.1|45178.6|45158.6|1
1645453830000|2022-02-21 14:30:30|45183.8|45163.8|45186.3|45166.3|45186.3|45166.3|45181.3|45161.3|1
1645453840000|2022-02-21 14:30:40|45186.1|45166.1|45181.3|45161.3|45188.6|45168.6|45181.3|45161.3|0
1645453850000|2022-02-21 14:30:50|45178.8|45158.8|45181.1|45161.1|45183.5|45163.5|45178.8|45158.8|3
1645453860000|2022-02-21 14:31:00|45181.3|45161.3|45173.8|45153.8|45183.6|45163.6|45173.8|45153.8|7
1645453870000|2022-02-21 14:31:10|45176.1|45156.1|45176.3|45156.3|45178.6|45158.6|45173.6|45153.6|2
1645453880000|2022-02-21 14:31:20|45178.6|45158.6|45183.6|45163.6|45183.8|45163.8|45173.8|45153.8|6
1645453890000|2022-02-21 14:31:30|45183.5|45163.5|45181.1|45161.1|45183.6|45163.6|45178.6|45158.6|10
1645453900000|2022-02-21 14:31:40|45181.3|45161.3|45181.3|45161.3|45183.6|45163.6|45176.3|45156.3|3
1645453910000|2022-02-21 14:31:50|45183.6|45163.6|45190.8|45170.8|45190.8|45170.8|45178.6|45158.6|4
1645453920000|2022-02-21 14:32:00|45188.5|45168.5|45191.1|45171.1|45195.8|45175.8|45188.5|45168.5|2
1645453930000|2022-02-21 14:32:10|45191.3|45171.3|45188.6|45168.6|45191.3|45171.3|45188.6|45168.6|0
1645453940000|2022-02-21 14:32:20|45191.1|45171.1|45188.8|45168.8|45191.3|45171.3|45188.6|45168.6|0
1645453950000|2022-02-21 14:32:30|45188.6|45168.6|45191.1|45171.1|45191.3|45171.3|45188.6|45168.6|0
1645453960000|2022-02-21 14:32:40|45191|45171|45186.1|45166.1|45191|45171|45181.3|45161.3|2
1645453970000|2022-02-21 14:32:50|45183.8|45163.8|45181.3|45161.3|45186.3|45166.3|45181.3|45161.3|0
1645453980000|2022-02-21 14:33:00|45178.9|45158.9|45178.8|45158.8|45181.3|45161.3|45178.8|45158.8|5
1645453990000|2022-02-21 14:33:10|45181.1|45161.1|45176.3|45156.3|45181.1|45161.1|45176.3|45156.3|2
1645454000000|2022-02-21 14:33:20|45173.9|45153.9|45168.6|45148.6|45173.9|45153.9|45166.3|45146.3|3
1645454010000|2022-02-21 14:33:30|45171|45151|45168.6|45148.6|45171.1|45151.1|45168.6|45148.6|2
1645454020000|2022-02-21 14:33:40|45171.1|45151.1|45163.8|45143.8|45171.1|45151.1|45163.8|45143.8|3
1645454030000|2022-02-21 14:33:50|45166.1|45146.1|45166.1|45146.1|45166.1|45146.1|45163.6|45143.6|3
1645454040000|2022-02-21 14:34:00|45163.6|45143.6|45163.6|45143.6|45166.1|45146.1|45163.6|45143.6|1
1645454050000|2022-02-21 14:34:10|45161.3|45141.3|45161.1|45141.1|45163.6|45143.6|45161.1|45141.1|1
1645454060000|2022-02-21 14:34:20|45158.8|45138.8|45166.1|45146.1|45166.1|45146.1|45158.8|45138.8|0
1645454070000|2022-02-21 14:34:30|45161.3|45141.3|45171.1|45151.1|45171.1|45151.1|45161.3|45141.3|4
1645454080000|2022-02-21 14:34:40|45166.3|45146.3|45171.1|45151.1|45171.1|45151.1|45166.3|45146.3|0
1645454090000|2022-02-21 14:34:50|45168.8|45148.8|45171.1|45151.1|45171.1|45151.1|45166.3|45146.3|0
1645454100000|2022-02-21 14:35:00|45168.8|45148.8|45168.8|45148.8|45171|45151|45163.8|45143.8|3
1645454110000|2022-02-21 14:35:10|45171.1|45151.1|45171.1|45151.1|45171.1|45151.1|45168.6|45148.6|0
1645454120000|2022-02-21 14:35:20|45168.6|45148.6|45171.1|45151.1|45173.6|45153.6|45168.6|45148.6|1
1645454130000|2022-02-21 14:35:30|45171.3|45151.3|45171.1|45151.1|45173.6|45153.6|45168.6|45148.6|2
1645454140000|2022-02-21 14:35:40|45171.3|45151.3|45171.1|45151.1|45173.6|45153.6|45168.8|45148.8|3
1645454150000|2022-02-21 14:35:50|45171.3|45151.3|45171.1|45151.1|45173.6|45153.6|45171|45151|1
1645454160000|2022-02-21 14:36:00|45171|45151|45168.6|45148.6|45173.5|45153.5|45168.6|45148.6|3
1645454170000|2022-02-21 14:36:10|45166.3|45146.3|45161.1|45141.1|45166.3|45146.3|45161.1|45141.1|3
1645454180000|2022-02-21 14:36:20|45161|45141|45163.6|45143.6|45163.6|45143.6|45158.6|45138.6|1
1645454190000|2022-02-21 14:36:30|45166.1|45146.1|45166.1|45146.1|45166.3|45146.3|45161.3|45141.3|1
1645454200000|2022-02-21 14:36:40|45161.3|45141.3|45161.3|45141.3|45166.1|45146.1|45158.9|45138.9|0
1645454210000|2022-02-21 14:36:50|45163.8|45143.8|45161.1|45141.1|45166.1|45146.1|45158.6|45138.6|4
1645454220000|2022-02-21 14:37:00|45161.3|45141.3|45153.8|45133.8|45161.3|45141.3|45153.8|45133.8|7
1645454230000|2022-02-21 14:37:10|45146.4|45126.4|45153.8|45133.8|45153.9|45133.9|45146.3|45126.3|6
1645454240000|2022-02-21 14:37:20|45151.4|45131.4|45158.6|45138.6|45161.1|45141.1|45151.3|45131.3|6
1645454250000|2022-02-21 14:37:30|45161.1|45141.1|45158.8|45138.8|45163.6|45143.6|45158.6|45138.6|0
1645454260000|2022-02-21 14:37:40|45161.3|45141.3|45161.1|45141.1|45163.6|45143.6|45158.8|45138.8|4
1645454270000|2022-02-21 14:37:50|45158.8|45138.8|45158.6|45138.6|45161.1|45141.1|45156.3|45136.3|1
1645454280000|2022-02-21 14:38:00|45158.8|45138.8|45151.3|45131.3|45161.1|45141.1|45151.3|45131.3|6
1645454290000|2022-02-21 14:38:10|45153.6|45133.6|45151.1|45131.1|45153.8|45133.8|45148.8|45128.8|3
1645454300000|2022-02-21 14:38:20|45148.8|45128.8|45151.1|45131.1|45151.3|45131.3|45148.8|45128.8|1
1645454310000|2022-02-21 14:38:30|45151.3|45131.3|45148.8|45128.8|45151.3|45131.3|45146.3|45126.3|1
1645454320000|2022-02-21 14:38:40|45151.1|45131.1|45143.9|45123.9|45151.3|45131.3|45143.9|45123.9|2
1645454330000|2022-02-21 14:38:50|45146.3|45126.3|45146.1|45126.1|45148.6|45128.6|45136.4|45116.4|5
1645454340000|2022-02-21 14:39:00|45143.6|45123.6|45141.1|45121.1|45143.6|45123.6|45136.3|45116.3|5
1645454350000|2022-02-21 14:39:10|45138.8|45118.8|45138.6|45118.6|45138.8|45118.8|45133.8|45113.8|3
1645454360000|2022-02-21 14:39:20|45136.3|45116.3|45131.1|45111.1|45136.3|45116.3|45121.1|45101.1|24
1645454370000|2022-02-21 14:39:30|45126.3|45106.3|45121.3|45101.3|45131.1|45111.1|45121.3|45101.3|5
1645454380000|2022-02-21 14:39:40|45126.1|45106.1|45118.8|45098.8|45126.3|45106.3|45116.1|45096.1|15
1645454390000|2022-02-21 14:39:50|45121.1|45101.1|45121.1|45101.1|45123.6|45103.6|45118.8|45098.8|3
1645454400000|2022-02-21 14:40:00|45118.8|45098.8|45106.3|45086.3|45121.3|45101.3|45103.9|45083.9|10
1645454410000|2022-02-21 14:40:10|45108.6|45088.6|45106.3|45086.3|45108.9|45088.9|45106.3|45086.3|11
1645454420000|2022-02-21 14:40:20|45108.8|45088.8|45106.1|45086.1|45108.8|45088.8|45106.1|45086.1|7
1645454430000|2022-02-21 14:40:30|45103.8|45083.8|45101.4|45081.4|45106.3|45086.3|45101.3|45081.3|4
1645454440000|2022-02-21 14:40:40|45101.3|45081.3|45101.1|45081.1|45106.1|45086.1|45096.4|45076.4|3
1645454450000|2022-02-21 14:40:50|45101.3|45081.3|45101.3|45081.3|45103.8|45083.8|45101.1|45081.1|0
1645454460000|2022-02-21 14:41:00|45101.1|45081.1|45091.1|45071.1|45101.1|45081.1|45091.1|45071.1|10
1645454470000|2022-02-21 14:41:10|45088.8|45068.8|45091.1|45071.1|45091.3|45071.3|45088.8|45068.8|5
1645454480000|2022-02-21 14:41:20|45093.6|45073.6|45096.1|45076.1|45096.1|45076.1|45091.1|45071.1|3
1645454490000|2022-02-21 14:41:30|45093.8|45073.8|45091.1|45071.1|45096.1|45076.1|45086.4|45066.4|6
1645454500000|2022-02-21 14:41:40|45091|45071|45091.1|45071.1|45091.3|45071.3|45086.3|45066.3|0
1645454510000|2022-02-21 14:41:50|45088.8|45068.8|45091.3|45071.3|45096.1|45076.1|45088.8|45068.8|7
1645454520000|2022-02-21 14:42:00|45091.1|45071.1|45081.4|45061.4|45091.3|45071.3|45081.4|45061.4|4
1645454530000|2022-02-21 14:42:10|45083.8|45063.8|45086.3|45066.3|45088.6|45068.6|45081.4|45061.4|3
1645454540000|2022-02-21 14:42:20|45083.9|45063.9|45071.1|45051.1|45083.9|45063.9|45068.8|45048.8|24
1645454550000|2022-02-21 14:42:30|45071.3|45051.3|45071|45051|45071.3|45051.3|45068.6|45048.6|9
1645454560000|2022-02-21 14:42:40|45068.6|45048.6|45081.3|45061.3|45081.3|45061.3|45066.3|45046.3|12
1645454570000|2022-02-21 14:42:50|45083.6|45063.6|45096.1|45076.1|45096.1|45076.1|45083.6|45063.6|1
1645454580000|2022-02-21 14:43:00|45093.6|45073.6|45098.6|45078.6|45098.6|45078.6|45093.6|45073.6|9
1645454590000|2022-02-21 14:43:10|45098.8|45078.8|45096.3|45076.3|45101.1|45081.1|45096.3|45076.3|9
1645454600000|2022-02-21 14:43:20|45098.6|45078.6|45081.3|45061.3|45098.6|45078.6|45081.3|45061.3|15
1645454610000|2022-02-21 14:43:30|45078.9|45058.9|45081.4|45061.4|45083.8|45063.8|45078.8|45058.8|0
1645454620000|2022-02-21 14:43:40|45081.3|45061.3|45083.8|45063.8|45083.8|45063.8|45081.3|45061.3|1
1645454630000|2022-02-21 14:43:50|45086.1|45066.1|45091.1|45071.1|45091.1|45071.1|45086.1|45066.1|10
1645454640000|2022-02-21 14:44:00|45088.8|45068.8|45086.3|45066.3|45093.6|45073.6|45081.4|45061.4|6
1645454650000|2022-02-21 14:44:10|45083.8|45063.8|45086.4|45066.4|45088.8|45068.8|45083.8|45063.8|4
1645454660000|2022-02-21 14:44:20|45088.8|45068.8|45088.8|45068.8|45091.1|45071.1|45086.4|45066.4|0
1645454670000|2022-02-21 14:44:30|45091.4|45071.4|45093.8|45073.8|45096.1|45076.1|45091.3|45071.3|3
1645454680000|2022-02-21 14:44:40|45091.4|45071.4|45091.1|45071.1|45101|45081|45088.6|45068.6|11
1645454690000|2022-02-21 14:44:50|45088.8|45068.8|45091.1|45071.1|45091.3|45071.3|45088.6|45068.6|2
1645454700000|2022-02-21 14:45:00|45088.8|45068.8|45106.3|45086.3|45106.3|45086.3|45088.8|45068.8|17
1645454710000|2022-02-21 14:45:10|45108.6|45088.6|45108.8|45088.8|45111.1|45091.1|45106.3|45086.3|2
1645454720000|2022-02-21 14:45:20|45111.1|45091.1|45108.8|45088.8|45111.3|45091.3|45106.3|45086.3|1
1645454730000|2022-02-21 14:45:30|45111.1|45091.1|45111.1|45091.1|45111.3|45091.3|45106.3|45086.3|0
1645454740000|2022-02-21 14:45:40|45111.3|45091.3|45106.1|45086.1|45111.3|45091.3|45103.8|45083.8|0
1645454750000|2022-02-21 14:45:50|45103.8|45083.8|45093.6|45073.6|45106.1|45086.1|45093.6|45073.6|5
1645454760000|2022-02-21 14:46:00|45088.8|45068.8|45081.3|45061.3|45093.6|45073.6|45081.3|45061.3|8
1645454770000|2022-02-21 14:46:10|45078.9|45058.9|45078.9|45058.9|45081.3|45061.3|45076.4|45056.4|0
1645454780000|2022-02-21 14:46:20|45081.3|45061.3|45071.6|45051.6|45081.3|45061.3|45071.6|45051.6|4
1645454790000|2022-02-21 14:46:30|45071.4|45051.4|45073.6|45053.6|45073.6|45053.6|45066.6|45046.6|9
1645454800000|2022-02-21 14:46:40|45076|45056|45071.3|45051.3|45076.3|45056.3|45071.3|45051.3|3
1645454810000|2022-02-21 14:46:50|45073.8|45053.8|45076.1|45056.1|45076.3|45056.3|45071.3|45051.3|4
1645454820000|2022-02-21 14:47:00|45076.3|45056.3|45081.1|45061.1|45083.6|45063.6|45076.1|45056.1|2
1645454830000|2022-02-21 14:47:10|45081.3|45061.3|45088.6|45068.6|45093.5|45073.5|45081.3|45061.3|4
1645454840000|2022-02-21 14:47:20|45091|45071|45088.6|45068.6|45091.1|45071.1|45086.3|45066.3|3
1645454850000|2022-02-21 14:47:30|45091.1|45071.1|45088.8|45068.8|45091.3|45071.3|45086.3|45066.3|4
1645454860000|2022-02-21 14:47:40|45091.3|45071.3|45091.1|45071.1|45091.3|45071.3|45086.3|45066.3|8
1645454870000|2022-02-21 14:47:50|45088.8|45068.8|45086.1|45066.1|45088.8|45068.8|45081.4|45061.4|5
1645454880000|2022-02-21 14:48:00|45083.6|45063.6|45096.1|45076.1|45096.3|45076.3|45083.6|45063.6|3
1645454890000|2022-02-21 14:48:10|45091.4|45071.4|45091.3|45071.3|45096.1|45076.1|45088.8|45068.8|0
1645454900000|2022-02-21 14:48:20|45091.1|45071.1|45091.3|45071.3|45093.8|45073.8|45091.1|45071.1|4
1645454910000|2022-02-21 14:48:30|45088.8|45068.8|45091.3|45071.3|45091.3|45071.3|45086.3|45066.3|2
1645454920000|2022-02-21 14:48:40|45093.6|45073.6|45086.1|45066.1|45093.8|45073.8|45086.1|45066.1|1
1645454930000|2022-02-21 14:48:50|45086.3|45066.3|45088.6|45068.6|45091.3|45071.3|45086.1|45066.1|3
1645454940000|2022-02-21 14:49:00|45088.5|45068.5|45086.4|45066.4|45091.3|45071.3|45086.1|45066.1|6
1645454950000|2022-02-21 14:49:10|45091.3|45071.3|45091.3|45071.3|45091.3|45071.3|45086.4|45066.4|0
1645454960000|2022-02-21 14:49:20|45088.9|45068.9|45091.3|45071.3|45091.3|45071.3|45086.4|45066.4|0
1645454970000|2022-02-21 14:49:30|45093.6|45073.6|45091.3|45071.3|45093.8|45073.8|45091.1|45071.1|5
1645454980000|2022-02-21 14:49:40|45093.6|45073.6|45091.1|45071.1|45096.1|45076.1|45083.9|45063.9|7
1645454990000|2022-02-21 14:49:50|45091.3|45071.3|45078.8|45058.8|45091.3|45071.3|45078.8|45058.8|1
1645455000000|2022-02-21 14:50:00|45081|45061|45081.3|45061.3|45083.8|45063.8|45076.3|45056.3|9
1645455010000|2022-02-21 14:50:10|45081.1|45061.1|45078.9|45058.9|45083.8|45063.8|45076.4|45056.4|7
1645455020000|2022-02-21 14:50:20|45076.6|45056.6|45073.9|45053.9|45081.3|45061.3|45073.9|45053.9|4
1645455030000|2022-02-21 14:50:30|45076.3|45056.3|45076.3|45056.3|45076.3|45056.3|45073.9|45053.9|0
1645455040000|2022-02-21 14:50:40|45076.4|45056.4|45086.3|45066.3|45088.8|45068.8|45076.4|45056.4|3
1645455050000|2022-02-21 14:50:50|45091|45071|45083.9|45063.9|45091|45071|45083.9|45063.9|6
1645455060000|2022-02-21 14:51:00|45083.8|45063.8|45086.1|45066.1|45088.6|45068.6|45083.8|45063.8|1
1645455070000|2022-02-21 14:51:10|45081.3|45061.3|45086.3|45066.3|45086.3|45066.3|45081.3|45061.3|1
1645455080000|2022-02-21 14:51:20|45088.6|45068.6|45086.3|45066.3|45088.6|45068.6|45086.1|45066.1|3
1645455090000|2022-02-21 14:51:30|45091|45071|45096.4|45076.4|45101.3|45081.3|45086.3|45066.3|3
1645455100000|2022-02-21 14:51:40|45098.8|45078.8|45096.3|45076.3|45098.8|45078.8|45096.3|45076.3|5
1645455110000|2022-02-21 14:51:50|45096.1|45076.1|45096.3|45076.3|45096.3|45076.3|45088.8|45068.8|5
1645455120000|2022-02-21 14:52:00|45093.9|45073.9|45088.9|45068.9|45096.1|45076.1|45088.9|45068.9|2
1645455130000|2022-02-21 14:52:10|45088.8|45068.8|45086.4|45066.4|45091.3|45071.3|45086.3|45066.3|0
1645455140000|2022-02-21 14:52:20|45088.8|45068.8|45093.6|45073.6|45093.6|45073.6|45086.4|45066.4|2
1645455150000|2022-02-21 14:52:30|45091.3|45071.3|45093.8|45073.8|45093.8|45073.8|45088.9|45068.9|0
1645455160000|2022-02-21 14:52:40|45091.4|45071.4|45096.3|45076.3|45096.3|45076.3|45091.3|45071.3|1
1645455170000|2022-02-21 14:52:50|45091.4|45071.4|45098.6|45078.6|45101|45081|45091.4|45071.4|1
1645455180000|2022-02-21 14:53:00|45101|45081|45096.3|45076.3|45101.1|45081.1|45096.3|45076.3|2
1645455190000|2022-02-21 14:53:10|45098.8|45078.8|45108.8|45088.8|45111.3|45091.3|45098.8|45078.8|13
1645455200000|2022-02-21 14:53:20|45108.6|45088.6|45108.8|45088.8|45111.1|45091.1|45106.3|45086.3|4
1645455210000|2022-02-21 14:53:30|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45106.3|45086.3|1
1645455220000|2022-02-21 14:53:40|45106.3|45086.3|45096.3|45076.3|45106.3|45086.3|45096.1|45076.1|7
1645455230000|2022-02-21 14:53:50|45096.1|45076.1|45093.9|45073.9|45098.8|45078.8|45093.9|45073.9|1
1645455240000|2022-02-21 14:54:00|45093.8|45073.8|45086.3|45066.3|45093.8|45073.8|45086.3|45066.3|2
1645455250000|2022-02-21 14:54:10|45083.9|45063.9|45071.3|45051.3|45083.9|45063.9|45071.3|45051.3|13
1645455260000|2022-02-21 14:54:20|45073.6|45053.6|45076.3|45056.3|45078.6|45058.6|45071.3|45051.3|3
1645455270000|2022-02-21 14:54:30|45078.8|45058.8|45081.3|45061.3|45083.6|45063.6|45078.8|45058.8|5
1645455280000|2022-02-21 14:54:40|45083.6|45063.6|45093.6|45073.6|45093.6|45073.6|45083.6|45063.6|4
1645455290000|2022-02-21 14:54:50|45091.4|45071.4|45093.9|45073.9|45093.9|45073.9|45091.3|45071.3|1
1645455300000|2022-02-21 14:55:00|45096.3|45076.3|45086.1|45066.1|45096.3|45076.3|45083.8|45063.8|12
1645455310000|2022-02-21 14:55:10|45083.8|45063.8|45081.4|45061.4|45086.1|45066.1|45081.3|45061.3|4
1645455320000|2022-02-21 14:55:20|45081.1|45061.1|45081.1|45061.1|45083.6|45063.6|45078.8|45058.8|3
1645455330000|2022-02-21 14:55:30|45078.8|45058.8|45073.8|45053.8|45081.1|45061.1|45073.8|45053.8|1
1645455340000|2022-02-21 14:55:40|45076.1|45056.1|45078.8|45058.8|45081.1|45061.1|45073.8|45053.8|3
1645455350000|2022-02-21 14:55:50|45081.1|45061.1|45086.1|45066.1|45086.1|45066.1|45078.8|45058.8|4
1645455360000|2022-02-21 14:56:00|45083.6|45063.6|45088.9|45068.9|45091.4|45071.4|45083.6|45063.6|5
1645455370000|2022-02-21 14:56:10|45089.1|45069.1|45093.8|45073.8|45093.8|45073.8|45088.9|45068.9|2
1645455380000|2022-02-21 14:56:20|45093.9|45073.9|45098.8|45078.8|45101|45081|45091.3|45071.3|1
1645455390000|2022-02-21 14:56:30|45101.1|45081.1|45093.6|45073.6|45101.1|45081.1|45091.3|45071.3|4
1645455400000|2022-02-21 14:56:40|45091.3|45071.3|45091.3|45071.3|45093.6|45073.6|45083.8|45063.8|16
1645455410000|2022-02-21 14:56:50|45093.6|45073.6|45091.3|45071.3|45098.5|45078.5|45091.3|45071.3|3
1645455420000|2022-02-21 14:57:00|45093.6|45073.6|45098.6|45078.6|45098.6|45078.6|45091.3|45071.3|6
1645455430000|2022-02-21 14:57:10|45096.3|45076.3|45098.7|45078.7|45098.7|45078.7|45096.1|45076.1|2
1645455440000|2022-02-21 14:57:20|45101.2|45081.2|45101.2|45081.2|45105.9|45085.9|45101.2|45081.2|1
1645455450000|2022-02-21 14:57:30|45098.7|45078.7|45098.7|45078.7|45101.2|45081.2|45096.3|45076.3|4
1645455460000|2022-02-21 14:57:40|45098.8|45078.8|45101.2|45081.2|45101.3|45081.3|45098.8|45078.8|2
1645455470000|2022-02-21 14:57:50|45101.3|45081.3|45096.3|45076.3|45101.3|45081.3|45096.2|45076.2|1
1645455480000|2022-02-21 14:58:00|45098.7|45078.7|45096.2|45076.2|45098.7|45078.7|45093.7|45073.7|3
1645455490000|2022-02-21 14:58:10|45093.8|45073.8|45091.2|45071.2|45093.8|45073.8|45086.3|45066.3|3
1645455500000|2022-02-21 14:58:20|45093.7|45073.7|45091.2|45071.2|45093.7|45073.7|45091.2|45071.2|0
1645455510000|2022-02-21 14:58:30|45091|45071|45088.7|45068.7|45091|45071|45088.7|45068.7|4
1645455520000|2022-02-21 14:58:40|45088.5|45068.5|45083.7|45063.7|45088.5|45068.5|45076.3|45056.3|7
1645455530000|2022-02-21 14:58:50|45081.3|45061.3|45086.3|45066.3|45086.3|45066.3|45081.3|45061.3|4
1645455540000|2022-02-21 14:59:00|45088.7|45068.7|45098.8|45078.8|45101.2|45081.2|45088.7|45068.7|2
1645455550000|2022-02-21 14:59:10|45101.2|45081.2|45098.8|45078.8|45103.7|45083.7|45098.8|45078.8|0
1645455560000|2022-02-21 14:59:20|45101.2|45081.2|45098.8|45078.8|45101.3|45081.3|45098.7|45078.7|1
1645455570000|2022-02-21 14:59:30|45101.2|45081.2|45101.3|45081.3|45103.8|45083.8|45096.3|45076.3|2
1645455580000|2022-02-21 14:59:40|45098.8|45078.8|45096.3|45076.3|45101.2|45081.2|45096.3|45076.3|0
1645455590000|2022-02-21 14:59:50|45093.9|45073.9|45101.2|45081.2|45101.3|45081.3|45093.9|45073.9|1
1645455600000|2022-02-21 15:00:00|45096.3|45076.3|45091.3|45071.3|45101|45081|45088.9|45068.9|9
1645455610000|2022-02-21 15:00:10|45093.7|45073.7|45093.7|45073.7|45093.7|45073.7|45093.7|45073.7|1
1645455620000|2022-02-21 15:00:20|45091.3|45071.3|45096.2|45076.2|45098.7|45078.7|45091.3|45071.3|1
1645455630000|2022-02-21 15:00:30|45093.7|45073.7|45088.8|45068.8|45096.2|45076.2|45086.4|45066.4|3
1645455640000|2022-02-21 15:00:40|45086.4|45066.4|45088.8|45068.8|45091.3|45071.3|45086.4|45066.4|1
1645455650000|2022-02-21 15:00:50|45091.3|45071.3|45081.2|45061.2|45091.3|45071.3|45081|45061|8
1645455660000|2022-02-21 15:01:00|45083.7|45063.7|45083.8|45063.8|45086.2|45066.2|45081.2|45061.2|5
1645455670000|2022-02-21 15:01:10|45086.3|45066.3|45086.2|45066.2|45091|45071|45083.8|45063.8|6
1645455680000|2022-02-21 15:01:20|45081.3|45061.3|45076.3|45056.3|45081.3|45061.3|45076.3|45056.3|1
1645455690000|2022-02-21 15:01:30|45071.6|45051.6|45076.2|45056.2|45076.3|45056.3|45071.4|45051.4|2
1645455700000|2022-02-21 15:01:40|45078.5|45058.5|45073.8|45053.8|45078.5|45058.5|45073.7|45053.7|31
1645455710000|2022-02-21 15:01:50|45076.2|45056.2|45086.2|45066.2|45086.3|45066.3|45073.8|45053.8|4
1645455720000|2022-02-21 15:02:00|45086.3|45066.3|45086.2|45066.2|45088.7|45068.7|45083.8|45063.8|1
1645455730000|2022-02-21 15:02:10|45086.3|45066.3|45086.2|45066.2|45086.3|45066.3|45083.7|45063.7|4
1645455740000|2022-02-21 15:02:20|45086|45066|45093.5|45073.5|45093.5|45073.5|45083.7|45063.7|5
1645455750000|2022-02-21 15:02:30|45091.2|45071.2|45093.8|45073.8|45093.8|45073.8|45088.9|45068.9|2
1645455760000|2022-02-21 15:02:40|45096.2|45076.2|45096.2|45076.2|45096.3|45076.3|45093.7|45073.7|4
1645455770000|2022-02-21 15:02:50|45096.3|45076.3|45096.3|45076.3|45096.3|45076.3|45096.3|45076.3|0
1645455780000|2022-02-21 15:03:00|45096.4|45076.4|45096.3|45076.3|45098.8|45078.8|45091.6|45071.6|3
1645455790000|2022-02-21 15:03:10|45096.4|45076.4|45101.2|45081.2|45101.2|45081.2|45096.4|45076.4|1
1645455800000|2022-02-21 15:03:20|45098.8|45078.8|45096.4|45076.4|45101.2|45081.2|45093.9|45073.9|0
1645455810000|2022-02-21 15:03:30|45098.8|45078.8|45093.8|45073.8|45098.8|45078.8|45093.8|45073.8|3
1645455820000|2022-02-21 15:03:40|45096.2|45076.2|45096.3|45076.3|45096.3|45076.3|45093.9|45073.9|0
1645455830000|2022-02-21 15:03:50|45093.9|45073.9|45096.3|45076.3|45096.3|45076.3|45093.9|45073.9|0
1645455840000|2022-02-21 15:04:00|45098.7|45078.7|45098.8|45078.8|45101.2|45081.2|45093.8|45073.8|5
1645455850000|2022-02-21 15:04:10|45101.3|45081.3|45103.8|45083.8|45111|45091|45101.3|45081.3|9
1645455860000|2022-02-21 15:04:20|45103.9|45083.9|45108.8|45088.8|45111.3|45091.3|45103.8|45083.8|3
1645455870000|2022-02-21 15:04:30|45106.4|45086.4|45101.4|45081.4|45106.4|45086.4|45101.3|45081.3|4
1645455880000|2022-02-21 15:04:40|45106.3|45086.3|45101.5|45081.5|45106.3|45086.3|45101.3|45081.3|2
1645455890000|2022-02-21 15:04:50|45101.3|45081.3|45101.5|45081.5|45101.5|45081.5|45096.6|45076.6|3
1645455900000|2022-02-21 15:05:00|45101.3|45081.3|45096.5|45076.5|45101.3|45081.3|45094.1|45074.1|2
1645455910000|2022-02-21 15:05:10|45096.6|45076.6|45091.3|45071.3|45101.3|45081.3|45091.3|45071.3|4
1645455920000|2022-02-21 15:05:20|45093.8|45073.8|45091.3|45071.3|45093.8|45073.8|45086.5|45066.5|4
1645455930000|2022-02-21 15:05:30|45093.7|45073.7|45093.8|45073.8|45096.3|45076.3|45091.3|45071.3|11
1645455940000|2022-02-21 15:05:40|45091.3|45071.3|45086.5|45066.5|45093.8|45073.8|45086.3|45066.3|8
1645455950000|2022-02-21 15:05:50|45086.3|45066.3|45086.3|45066.3|45091.3|45071.3|45084|45064|3
1645455960000|2022-02-21 15:06:00|45084|45064|45083.8|45063.8|45086.3|45066.3|45081.3|45061.3|3
1645455970000|2022-02-21 15:06:10|45081.3|45061.3|45084|45064|45086.3|45066.3|45081.3|45061.3|5
1645455980000|2022-02-21 15:06:20|45086.3|45066.3|45081.5|45061.5|45086.3|45066.3|45081.3|45061.3|4
1645455990000|2022-02-21 15:06:30|45083.8|45063.8|45081.5|45061.5|45083.8|45063.8|45079|45059|2
1645456000000|2022-02-21 15:06:40|45081.6|45061.6|45081.3|45061.3|45086.3|45066.3|45081.3|45061.3|2
1645456010000|2022-02-21 15:06:50|45081.2|45061.2|45076.5|45056.5|45081.3|45061.3|45074|45054|2
1645456020000|2022-02-21 15:07:00|45076.6|45056.6|45076.3|45056.3|45079|45059|45074|45054|14
1645456030000|2022-02-21 15:07:10|45076.5|45056.5|45078.8|45058.8|45078.8|45058.8|45076.3|45056.3|0
1645456040000|2022-02-21 15:07:20|45079|45059|45086.3|45066.3|45086.3|45066.3|45079|45059|6
1645456050000|2022-02-21 15:07:30|45088.7|45068.7|45088.8|45068.8|45089|45069|45084|45064|2
1645456060000|2022-02-21 15:07:40|45086.5|45066.5|45093.8|45073.8|45093.8|45073.8|45086.5|45066.5|1
1645456070000|2022-02-21 15:07:50|45096.3|45076.3|45096.5|45076.5|45098.7|45078.7|45091.5|45071.5|22
1645456080000|2022-02-21 15:08:00|45098.8|45078.8|45099|45079|45101.3|45081.3|45096.3|45076.3|13
1645456090000|2022-02-21 15:08:10|45101.3|45081.3|45101.5|45081.5|45103.8|45083.8|45101.3|45081.3|2
1645456100000|2022-02-21 15:08:20|45101.3|45081.3|45099|45079|45101.5|45081.5|45099|45079|1
1645456110000|2022-02-21 15:08:30|45101.3|45081.3|45099|45079|45103.8|45083.8|45098.8|45078.8|9
1645456120000|2022-02-21 15:08:40|45101.3|45081.3|45114.1|45094.1|45116.5|45096.5|45101.3|45081.3|13
1645456130000|2022-02-21 15:08:50|45116.6|45096.6|45114.1|45094.1|45116.6|45096.6|45114.1|45094.1|0
1645456140000|2022-02-21 15:09:00|45114|45094|45106.5|45086.5|45114|45094|45106.5|45086.5|9
1645456150000|2022-02-21 15:09:10|45111.2|45091.2|45108.8|45088.8|45111.3|45091.3|45106.5|45086.5|0
1645456160000|2022-02-21 15:09:20|45109|45089|45121.5|45101.5|45121.5|45101.5|45108.8|45088.8|16
1645456170000|2022-02-21 15:09:30|45126.3|45106.3|45104.1|45084.1|45126.3|45106.3|45104.1|45084.1|18
1645456180000|2022-02-21 15:09:40|45101.6|45081.6|45106.5|45086.5|45108.8|45088.8|45101.6|45081.6|1
1645456190000|2022-02-21 15:09:50|45108.8|45088.8|45108.8|45088.8|45108.8|45088.8|45104.1|45084.1|0
1645456200000|2022-02-21 15:10:00|45106.3|45086.3|45103.8|45083.8|45108.8|45088.8|45103.8|45083.8|2
1645456210000|2022-02-21 15:10:10|45101.5|45081.5|45101.3|45081.3|45104|45084|45101.3|45081.3|2
1645456220000|2022-02-21 15:10:20|45099|45079|45103.8|45083.8|45103.8|45083.8|45099|45079|5
1645456230000|2022-02-21 15:10:30|45101.5|45081.5|45099|45079|45103.8|45083.8|45096.5|45076.5|7
1645456240000|2022-02-21 15:10:40|45096.5|45076.5|45094|45074|45096.5|45076.5|45091.5|45071.5|3
1645456250000|2022-02-21 15:10:50|45093.8|45073.8|45086.3|45066.3|45093.8|45073.8|45084|45064|12
1645456260000|2022-02-21 15:11:00|45088.7|45068.7|45084|45064|45088.8|45068.8|45081.5|45061.5|1
1645456270000|2022-02-21 15:11:10|45081.5|45061.5|45094|45074|45094|45074|45081.5|45061.5|4
1645456280000|2022-02-21 15:11:20|45096.3|45076.3|45098.8|45078.8|45101.3|45081.3|45096.3|45076.3|1
1645456290000|2022-02-21 15:11:30|45099|45079|45101.5|45081.5|45103.8|45083.8|45099|45079|1
1645456300000|2022-02-21 15:11:40|45099|45079|45106.5|45086.5|45106.5|45086.5|45099|45079|4
1645456310000|2022-02-21 15:11:50|45104|45084|45101.5|45081.5|45106.5|45086.5|45101.5|45081.5|6
1645456320000|2022-02-21 15:12:00|45101.3|45081.3|45096.5|45076.5|45101.3|45081.3|45094.1|45074.1|14
1645456330000|2022-02-21 15:12:10|45098.8|45078.8|45099|45079|45099|45079|45096.5|45076.5|10
1645456340000|2022-02-21 15:12:20|||||||||2
1645456350000|2022-02-21 15:12:30|45096.5|45076.5|45091.5|45071.5|45096.5|45076.5|45091.5|45071.5|9
1645456360000|2022-02-21 15:12:40|45091.6|45071.6|45091.5|45071.5|45096.3|45076.3|45091.5|45071.5|8
1645456370000|2022-02-21 15:12:50|45089.1|45069.1|45091.3|45071.3|45091.5|45071.5|45089|45069|2
1645456380000|2022-02-21 15:13:00|45089|45069|45089|45069|45091.5|45071.5|45089|45069|1
1645456390000|2022-02-21 15:13:10|45086.5|45066.5|45091.5|45071.5|45091.5|45071.5|45086.5|45066.5|8
1645456400000|2022-02-21 15:13:20|45096.3|45076.3|45091.5|45071.5|45096.3|45076.3|45091.5|45071.5|1
1645456410000|2022-02-21 15:13:30|45093.8|45073.8|45091.3|45071.3|45093.8|45073.8|45091.3|45071.3|1
1645456420000|2022-02-21 15:13:40|45086.5|45066.5|45086.5|45066.5|45086.5|45066.5|45081.6|45061.6|7
1645456430000|2022-02-21 15:13:50|45089|45069|45098.8|45078.8|45098.8|45078.8|45089|45069|5
1645456440000|2022-02-21 15:14:00|45099|45079|45101.5|45081.5|45103.8|45083.8|45099|45079|4
1645456450000|2022-02-21 15:14:10|45103.8|45083.8|45093.8|45073.8|45103.8|45083.8|45093.8|45073.8|1
1645456460000|2022-02-21 15:14:20|45093.7|45073.7|45088.8|45068.8|45093.7|45073.7|45088.8|45068.8|0
1645456470000|2022-02-21 15:14:30|45089|45069|45091.3|45071.3|45091.3|45071.3|45089|45069|2
1645456480000|2022-02-21 15:14:40|45093.7|45073.7|45096.2|45076.2|45096.2|45076.2|45091.3|45071.3|0
1645456490000|2022-02-21 15:14:50|45093.8|45073.8|45091.3|45071.3|45096.2|45076.2|45091.3|45071.3|3
1645456500000|2022-02-21 15:15:00|45089|45069|45094|45074|45094|45074|45089|45069|5
1645456510000|2022-02-21 15:15:10|45091.5|45071.5|45096.6|45076.6|45099|45079|45091.5|45071.5|10
1645456520000|2022-02-21 15:15:20|45096.5|45076.5|45101.3|45081.3|45101.3|45081.3|45094.1|45074.1|0
1645456530000|2022-02-21 15:15:30|45096.3|45076.3|45096.3|45076.3|45096.3|45076.3|45091.5|45071.5|2
1645456540000|2022-02-21 15:15:40|45096.5|45076.5|45094|45074|45099|45079|45094|45074|3
1645456550000|2022-02-21 15:15:50|45096.3|45076.3|45094|45074|45096.3|45076.3|45094|45074|1
1645456560000|2022-02-21 15:16:00|45096.3|45076.3|45096.5|45076.5|45096.5|45076.5|45094|45074|3
1645456570000|2022-02-21 15:16:10|45096.3|45076.3|45103.7|45083.7|45103.7|45083.7|45094.1|45074.1|5
1645456580000|2022-02-21 15:16:20|45101.3|45081.3|45101.3|45081.3|45101.5|45081.5|45096.6|45076.6|8
1645456590000|2022-02-21 15:16:30|45099|45079|45099|45079|45101.6|45081.6|45096.5|45076.5|8
1645456600000|2022-02-21 15:16:40|45101.3|45081.3|45106.5|45086.5|45108.8|45088.8|45099|45079|9
1645456610000|2022-02-21 15:16:50|45106.6|45086.6|45104|45084|45106.6|45086.6|45104|45084|16
1645456620000|2022-02-21 15:17:00|45101.6|45081.6|45104.3|45084.3|45104.3|45084.3|45096.6|45076.6|22
1645456630000|2022-02-21 15:17:10|45109|45089|45109.1|45089.1|45111.6|45091.6|45109|45089|2
1645456640000|2022-02-21 15:17:20|45111.5|45091.5|45114|45094|45114|45094|45109.1|45089.1|13
1645456650000|2022-02-21 15:17:30|45116.3|45096.3|45101.5|45081.5|45116.3|45096.3|45101.5|45081.5|13
1645456660000|2022-02-21 15:17:40|45103.8|45083.8|45106.3|45086.3|45108.7|45088.7|45103.8|45083.8|0
1645456670000|2022-02-21 15:17:50|45108.8|45088.8|45104|45084|45108.8|45088.8|45104|45084|1
1645456680000|2022-02-21 15:18:00|45101.6|45081.6|45096.5|45076.5|45104|45084|45096.5|45076.5|4
1645456690000|2022-02-21 15:18:10|45099|45079|45101.3|45081.3|45103.7|45083.7|45096.5|45076.5|3
1645456700000|2022-02-21 15:18:20|45101.5|45081.5|45101.5|45081.5|45106.2|45086.2|45101.5|45081.5|1
1645456710000|2022-02-21 15:18:30|45101.6|45081.6|45104|45084|45106.3|45086.3|45101.5|45081.5|15
1645456720000|2022-02-21 15:18:40|45103.8|45083.8|45101.5|45081.5|45104|45084|45099|45079|11
1645456730000|2022-02-21 15:18:50|45101.6|45081.6|45106.5|45086.5|45109|45089|45101.6|45081.6|7
1645456740000|2022-02-21 15:19:00|45106.6|45086.6|45106.5|45086.5|45109|45089|45104|45084|2
1645456750000|2022-02-21 15:19:10|45106.3|45086.3|45096.5|45076.5|45106.3|45086.3|45096.5|45076.5|6
1645456760000|2022-02-21 15:19:20|45098.8|45078.8|45106.5|45086.5|45106.5|45086.5|45098.8|45078.8|5
1645456770000|2022-02-21 15:19:30|45104|45084|45106.6|45086.6|45106.6|45086.6|45104|45084|3
1645456780000|2022-02-21 15:19:40|45109|45089|45116.5|45096.5|45119|45099|45109|45089|7
1645456790000|2022-02-21 15:19:50|45116.6|45096.6|45119|45099|45119|45099|45116.5|45096.5|6
1645456800000|2022-02-21 15:20:00|45124|45104|45109|45089|45124|45104|45109|45089|16
1645456810000|2022-02-21 15:20:10|45106.6|45086.6|45106.5|45086.5|45109|45089|45104.3|45084.3|2
1645456820000|2022-02-21 15:20:20|45108.8|45088.8|45101.3|45081.3|45111.2|45091.2|45098.8|45078.8|2
1645456830000|2022-02-21 15:20:30|45099|45079|45101.3|45081.3|45101.3|45081.3|45096.5|45076.5|1
1645456840000|2022-02-21 15:20:40|45099|45079|45096.3|45076.3|45101.3|45081.3|45093.8|45073.8|2
1645456850000|2022-02-21 15:20:50|45093.8|45073.8|45091.3|45071.3|45096.3|45076.3|45091.3|45071.3|2
1645456860000|2022-02-21 15:21:00|45083.7|45063.7|45076.5|45056.5|45083.7|45063.7|45076.3|45056.3|14
1645456870000|2022-02-21 15:21:10|45078.8|45058.8|45081.5|45061.5|45081.5|45061.5|45076.5|45056.5|5
1645456880000|2022-02-21 15:21:20|45081.3|45061.3|45078.8|45058.8|45081.3|45061.3|45076.3|45056.3|4
1645456890000|2022-02-21 15:21:30|45076.5|45056.5|45073.8|45053.8|45076.5|45056.5|45073.7|45053.7|1
1645456900000|2022-02-21 15:21:40|45071.5|45051.5|45071.5|45051.5|45076.3|45056.3|45071.3|45051.3|2
1645456910000|2022-02-21 15:21:50|45073.8|45053.8|45066.3|45046.3|45073.8|45053.8|45066.3|45046.3|2
1645456920000|2022-02-21 15:22:00|45064|45044|45061.5|45041.5|45066.5|45046.5|45061.3|45041.3|4
1645456930000|2022-02-21 15:22:10|45059|45039|45058.8|45038.8|45061.3|45041.3|45056.5|45036.5|9
1645456940000|2022-02-21 15:22:20|45056.5|45036.5|45054|45034|45061.3|45041.3|45054|45034|5
1645456950000|2022-02-21 15:22:30|45056.3|45036.3|45053.8|45033.8|45056.3|45036.3|45053.8|45033.8|1
1645456960000|2022-02-21 15:22:40|45056.2|45036.2|45056.5|45036.5|45061.2|45041.2|45053.8|45033.8|0
1645456970000|2022-02-21 15:22:50|45058.8|45038.8|45056.3|45036.3|45061.2|45041.2|45053.8|45033.8|13
1645456980000|2022-02-21 15:23:00|45056.5|45036.5|45056.5|45036.5|45061.2|45041.2|45056.3|45036.3|3
1645456990000|2022-02-21 15:23:10|45058.8|45038.8|45058.8|45038.8|45061.3|45041.3|45056.3|45036.3|0
1645457000000|2022-02-21 15:23:20|45056.5|45036.5|45051.5|45031.5|45061.3|45041.3|45051.5|45031.5|4
1645457020000|2022-02-21 15:23:40|45051.3|45031.3|45048.7|45028.7|45051.3|45031.3|45046.3|45026.3|3
1645457030000|2022-02-21 15:23:50|45046.2|45026.2|45046.3|45026.3|45048.7|45028.7|45043.8|45023.8|8
1645457040000|2022-02-21 15:24:00|45043.8|45023.8|45043.8|45023.8|45046.2|45026.2|45041.3|45021.3|7
1645457050000|2022-02-21 15:24:10|45046.2|45026.2|45051.5|45031.5|45053.8|45033.8|45046.2|45026.2|2
1645457060000|2022-02-21 15:24:20|45053.8|45033.8|45051.3|45031.3|45056.2|45036.2|45048.8|45028.8|1
1645457070000|2022-02-21 15:24:30|45053.7|45033.7|45051.2|45031.2|45053.7|45033.7|45051.2|45031.2|1
1645457080000|2022-02-21 15:24:40|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45046.3|45026.3|1
1645457090000|2022-02-21 15:24:50|45046.5|45026.5|45049|45029|45049|45029|45046.3|45026.3|0
1645457100000|2022-02-21 15:25:00|45048.8|45028.8|45046.3|45026.3|45051.2|45031.2|45046.3|45026.3|4
1645457110000|2022-02-21 15:25:10|45041.5|45021.5|45036.2|45016.2|45041.5|45021.5|45033.8|45013.8|27
1645457120000|2022-02-21 15:25:20|45036.3|45016.3|45036.2|45016.2|45038.7|45018.7|45033.7|45013.7|3
1645457130000|2022-02-21 15:25:30|45033.7|45013.7|45036.3|45016.3|45036.3|45016.3|45031.3|45011.3|5
1645457140000|2022-02-21 15:25:40|45034|45014|45036.2|45016.2|45036.3|45016.3|45031.3|45011.3|2
1645457150000|2022-02-21 15:25:50|45036.3|45016.3|45036.3|45016.3|45038.7|45018.7|45031.3|45011.3|3
1645457160000|2022-02-21 15:26:00|45036.2|45016.2|45028.8|45008.8|45036.2|45016.2|45026.5|45006.5|7
1645457170000|2022-02-21 15:26:10|45026.5|45006.5|45034|45014|45036|45016|45026.2|45006.2|3
1645457180000|2022-02-21 15:26:20|45033.8|45013.8|45033.8|45013.8|45038.8|45018.8|45033.7|45013.7|2
1645457190000|2022-02-21 15:26:30|45036.2|45016.2|45036.2|45016.2|45036.2|45016.2|45031.3|45011.3|1
1645457200000|2022-02-21 15:26:40|45033.8|45013.8|45036.3|45016.3|45036.3|45016.3|45033.8|45013.8|0
1645457210000|2022-02-21 15:26:50|45036.2|45016.2|45036.2|45016.2|45038.7|45018.7|45033.8|45013.8|0
1645457220000|2022-02-21 15:27:00|45033.8|45013.8|45033.7|45013.7|45038.7|45018.7|45033.7|45013.7|2
1645457230000|2022-02-21 15:27:10|45036.2|45016.2|45033.8|45013.8|45038.7|45018.7|45033.7|45013.7|0
1645457240000|2022-02-21 15:27:20|45036.2|45016.2|45041|45021|45041.2|45021.2|45033.7|45013.7|1
1645457250000|2022-02-21 15:27:30|45041.2|45021.2|45051|45031|45051|45031|45041|45021|4
1645457260000|2022-02-21 15:27:40|45051.2|45031.2|45056.2|45036.2|45056.3|45036.3|45051.2|45031.2|4
1645457270000|2022-02-21 15:27:50|45053.8|45033.8|45058.7|45038.7|45058.7|45038.7|45053.8|45033.8|0
1645457280000|2022-02-21 15:28:00|45061.3|45041.3|45068.7|45048.7|45071.2|45051.2|45061.3|45041.3|14
1645457290000|2022-02-21 15:28:10|45071|45051|45078.7|45058.7|45078.7|45058.7|45068.7|45048.7|6
1645457300000|2022-02-21 15:28:20|45078.8|45058.8|45076.3|45056.3|45081.2|45061.2|45068.7|45048.7|11
1645457310000|2022-02-21 15:28:30|45078.7|45058.7|45083.7|45063.7|45086|45066|45078.7|45058.7|2
1645457320000|2022-02-21 15:28:40|45086|45066|45081.3|45061.3|45086.2|45066.2|45076.5|45056.5|3
1645457330000|2022-02-21 15:28:50|45081.2|45061.2|45081.2|45061.2|45083.8|45063.8|45076.3|45056.3|2
1645457340000|2022-02-21 15:29:00|45078.8|45058.8|45076.3|45056.3|45078.8|45058.8|45076.2|45056.2|4
1645457350000|2022-02-21 15:29:10|45081.2|45061.2|45081.2|45061.2|45081.2|45061.2|45076.3|45056.3|4
1645457360000|2022-02-21 15:29:20|45081.3|45061.3|45089|45069|45091.3|45071.3|45081.3|45061.3|5
1645457370000|2022-02-21 15:29:30|45089.1|45069.1|45086.3|45066.3|45091.5|45071.5|45081.3|45061.3|9
1645457380000|2022-02-21 15:29:40|45086.2|45066.2|45079|45059|45086.2|45066.2|45079|45059|9
1645457390000|2022-02-21 15:29:50|45081.3|45061.3|45076.3|45056.3|45081.3|45061.3|45071.5|45051.5|1
1645457400000|2022-02-21 15:30:00|45074|45054|45078.7|45058.7|45081|45061|45071.3|45051.3|5
1645457410000|2022-02-21 15:30:10|45081|45061|45076.3|45056.3|45081.3|45061.3|45073.8|45053.8|1
1645457420000|2022-02-21 15:30:20|45081.3|45061.3|45083.7|45063.7|45083.8|45063.8|45081.3|45061.3|4
1645457430000|2022-02-21 15:30:30|45081.3|45061.3|45086|45066|45086.2|45066.2|45081.3|45061.3|0
1645457440000|2022-02-21 15:30:40|45086.2|45066.2|45088.8|45068.8|45091.2|45071.2|45086.2|45066.2|3
1645457450000|2022-02-21 15:30:50|45086.3|45066.3|45091.3|45071.3|45091.3|45071.3|45086.3|45066.3|1
1645457460000|2022-02-21 15:31:00|45088.8|45068.8|45091.2|45071.2|45091.3|45071.3|45086.3|45066.3|2
1645457470000|2022-02-21 15:31:10|45091.3|45071.3|45086.5|45066.5|45093.7|45073.7|45086.3|45066.3|3
1645457480000|2022-02-21 15:31:20|45088.8|45068.8|45091.3|45071.3|45091.3|45071.3|45086.5|45066.5|0
1645457490000|2022-02-21 15:31:30|45093.7|45073.7|45103.8|45083.8|45103.8|45083.8|45093.7|45073.7|13
1645457500000|2022-02-21 15:31:40|45106.3|45086.3|45101.5|45081.5|45106.3|45086.3|45101.3|45081.3|1
1645457510000|2022-02-21 15:31:50|45103.8|45083.8|45093.8|45073.8|45103.8|45083.8|45091.5|45071.5|4
1645457520000|2022-02-21 15:32:00|45096.2|45076.2|45098.8|45078.8|45101.2|45081.2|45093.8|45073.8|3
1645457530000|2022-02-21 15:32:10|45098.7|45078.7|45091.3|45071.3|45101.2|45081.2|45091.3|45071.3|8
1645457540000|2022-02-21 15:32:20|45096|45076|45098.7|45078.7|45103.7|45083.7|45093.7|45073.7|3
1645457550000|2022-02-21 15:32:30|45098.8|45078.8|45096.2|45076.2|45098.8|45078.8|45096|45076|8
1645457560000|2022-02-21 15:32:40|45093.8|45073.8|45098.7|45078.7|45098.7|45078.7|45093.8|45073.8|0
1645457580000|2022-02-21 15:33:00|45101.2|45081.2|45101.2|45081.2|45101.2|45081.2|45098.7|45078.7|0
1645457590000|2022-02-21 15:33:10|45103.5|45083.5|45098.7|45078.7|45103.5|45083.5|45098.7|45078.7|0
1645457600000|2022-02-21 15:33:20|45101.3|45081.3|45103.7|45083.7|45106|45086|45101.3|45081.3|1
1645457610000|2022-02-21 15:33:30|45106|45086|45081.3|45061.3|45106|45086|45081.3|45061.3|12
1645457620000|2022-02-21 15:33:40|45083.7|45063.7|45078.7|45058.7|45083.7|45063.7|45076.2|45056.2|1
1645457630000|2022-02-21 15:33:50|45076.5|45056.5|45081.2|45061.2|45081.2|45061.2|45076.3|45056.3|0
1645457640000|2022-02-21 15:34:00|45078.8|45058.8|45076.2|45056.2|45081.2|45061.2|45073.8|45053.8|1
1645457650000|2022-02-21 15:34:10|45073.8|45053.8|45076.3|45056.3|45076.3|45056.3|45073.8|45053.8|2
1645457660000|2022-02-21 15:34:20|45078.7|45058.7|45076.3|45056.3|45078.7|45058.7|45074|45054|3
1645457670000|2022-02-21 15:34:30|45074|45054|45071.5|45051.5|45076.3|45056.3|45071.3|45051.3|2
1645457680000|2022-02-21 15:34:40|45071.3|45051.3|45071.5|45051.5|45076.3|45056.3|45071.3|45051.3|1
1645457690000|2022-02-21 15:34:50|45076.2|45056.2|45066.3|45046.3|45076.3|45056.3|45066.3|45046.3|4
1645457700000|2022-02-21 15:35:00|45068.8|45048.8|45063.8|45043.8|45068.8|45048.8|45063.8|45043.8|3
1645457710000|2022-02-21 15:35:10|45061.5|45041.5|45066.3|45046.3|45066.3|45046.3|45061.5|45041.5|0
1645457720000|2022-02-21 15:35:20|45063.8|45043.8|45068.7|45048.7|45068.7|45048.7|45063.8|45043.8|2
1645457730000|2022-02-21 15:35:30|45066.3|45046.3|45066.5|45046.5|45069|45049|45066.3|45046.3|0
1645457740000|2022-02-21 15:35:40|45068.8|45048.8|45066.5|45046.5|45068.8|45048.8|45066.3|45046.3|0
1645457750000|2022-02-21 15:35:50|45068.8|45048.8|45066.3|45046.3|45069|45049|45066.3|45046.3|1
1645457760000|2022-02-21 15:36:00|45066.5|45046.5|45056.5|45036.5|45068.8|45048.8|45056.3|45036.3|5
1645457770000|2022-02-21 15:36:10|45058.8|45038.8|45063.8|45043.8|45066.2|45046.2|45056.3|45036.3|1
1645457780000|2022-02-21 15:36:20|45066.2|45046.2|45068.7|45048.7|45068.8|45048.8|45063.8|45043.8|1
1645457790000|2022-02-21 15:36:30|45068.8|45048.8|45068.8|45048.8|45071.5|45051.5|45068.8|45048.8|0
1645457800000|2022-02-21 15:36:40|45071.3|45051.3|45073.8|45053.8|45073.8|45053.8|45068.7|45048.7|5
1645457810000|2022-02-21 15:36:50|45076.2|45056.2|45073.8|45053.8|45076.2|45056.2|45071.3|45051.3|4
1645457820000|2022-02-21 15:37:00|45071.5|45051.5|45071.3|45051.3|45076.3|45056.3|45071.3|45051.3|1
1645457830000|2022-02-21 15:37:10|45073.7|45053.7|45073.8|45053.8|45076.2|45056.2|45071.3|45051.3|2
1645457840000|2022-02-21 15:37:20|45073.7|45053.7|45076.3|45056.3|45076.3|45056.3|45071.3|45051.3|0
1645457850000|2022-02-21 15:37:30|45076.2|45056.2|45078.7|45058.7|45081|45061|45076.2|45056.2|2
1645457860000|2022-02-21 15:37:40|45081|45061|45078.8|45058.8|45081.2|45061.2|45078.7|45058.7|0
1645457870000|2022-02-21 15:37:50|45081.3|45061.3|45086|45066|45086|45066|45081.3|45061.3|1
1645457880000|2022-02-21 15:38:00|45083.7|45063.7|45083.8|45063.8|45086.2|45066.2|45081.3|45061.3|3
1645457890000|2022-02-21 15:38:10|45086.2|45066.2|45083.8|45063.8|45086.2|45066.2|45081.3|45061.3|22
1645457900000|2022-02-21 15:38:20|45083.7|45063.7|45086.5|45066.5|45091.2|45071.2|45083.7|45063.7|29
1645457910000|2022-02-21 15:38:30|45088.8|45068.8|45086.3|45066.3|45093.7|45073.7|45086.3|45066.3|25
1645457920000|2022-02-21 15:38:40|45088.8|45068.8|45084|45064|45088.8|45068.8|45081.5|45061.5|25
1645457930000|2022-02-21 15:38:50|45081.5|45061.5|45081.5|45061.5|45084|45064|45081.5|45061.5|26
1645457940000|2022-02-21 15:39:00|45084|45064|45081.5|45061.5|45084|45064|45081.5|45061.5|26
1645457950000|2022-02-21 15:39:10|45081.3|45061.3|45074|45054|45081.3|45061.3|45074|45054|30
1645457960000|2022-02-21 15:39:20|45076.3|45056.3|45076.2|45056.2|45076.3|45056.3|45073.8|45053.8|28
1645457970000|2022-02-21 15:39:30|45073.8|45053.8|45078.8|45058.8|45078.8|45058.8|45073.8|45053.8|25
1645457980000|2022-02-21 15:39:40|45076.3|45056.3|45076.2|45056.2|45078.7|45058.7|45073.7|45053.7|26
1645457990000|2022-02-21 15:39:50|45073.8|45053.8|45081.2|45061.2|45083.7|45063.7|45073.8|45053.8|18
1645458000000|2022-02-21 15:40:00|45078.8|45058.8|45078.8|45058.8|45081.3|45061.3|45076.3|45056.3|0
1645458010000|2022-02-21 15:40:10|45081.3|45061.3|45081.2|45061.2|45081.3|45061.3|45078.7|45058.7|40
1645458020000|2022-02-21 15:40:20|45081.3|45061.3|45078.8|45058.8|45081.3|45061.3|45076.3|45056.3|0
1645458030000|2022-02-21 15:40:30|45076.3|45056.3|45078.8|45058.8|45078.8|45058.8|45073.8|45053.8|2
1645458040000|2022-02-21 15:40:40|45081.2|45061.2|45081.3|45061.3|45083.7|45063.7|45078.8|45058.8|3
1645458050000|2022-02-21 15:40:50|45083.8|45063.8|45081.3|45061.3|45083.8|45063.8|45078.8|45058.8|4
1645458060000|2022-02-21 15:41:00|45076.5|45056.5|45083.7|45063.7|45086.2|45066.2|45076.5|45056.5|8
1645458070000|2022-02-21 15:41:10|45086.2|45066.2|45083.8|45063.8|45086.2|45066.2|45081.3|45061.3|2
1645458080000|2022-02-21 15:41:20|45081.5|45061.5|45076.3|45056.3|45083.8|45063.8|45076.3|45056.3|0
1645458090000|2022-02-21 15:41:30|45074|45054|45078.8|45058.8|45079|45059|45074|45054|2
1645458100000|2022-02-21 15:41:40|45081.2|45061.2|45076.3|45056.3|45081.3|45061.3|45076.3|45056.3|8
1645458110000|2022-02-21 15:41:50|45074|45054|45078.8|45058.8|45078.8|45058.8|45074|45054|2
1645458120000|2022-02-21 15:42:00|45076.5|45056.5|45081.2|45061.2|45081.3|45061.3|45073.8|45053.8|4
1645458130000|2022-02-21 15:42:10|45081.3|45061.3|45091.3|45071.3|45091.3|45071.3|45081.2|45061.2|4
1645458140000|2022-02-21 15:42:20|45088.8|45068.8|45091.5|45071.5|45093.8|45073.8|45086.5|45066.5|2
1645458150000|2022-02-21 15:42:30|45093.8|45073.8|45093.8|45073.8|45093.8|45073.8|45091.3|45071.3|0
1645458160000|2022-02-21 15:42:40|45096.2|45076.2|45098.7|45078.7|45101.2|45081.2|45096.2|45076.2|4
1645458170000|2022-02-21 15:42:50|45101|45081|45103.7|45083.7|45103.8|45083.8|45096.3|45076.3|0
1645458180000|2022-02-21 15:43:00|45101.3|45081.3|45101.5|45081.5|45104|45084|45101.3|45081.3|5
1645458190000|2022-02-21 15:43:10|45101.6|45081.6|45104|45084|45104|45084|45101.5|45081.5|1
1645458200000|2022-02-21 15:43:20|45106.3|45086.3|45108.8|45088.8|45108.8|45088.8|45106.3|45086.3|2
1645458210000|2022-02-21 15:43:30|45109|45089|45106.3|45086.3|45109|45089|45106.3|45086.3|0
1645458220000|2022-02-21 15:43:40|45106.5|45086.5|45101.5|45081.5|45108.8|45088.8|45101.5|45081.5|2
1645458230000|2022-02-21 15:43:50|45103.8|45083.8|45104|45084|45106.3|45086.3|45101.5|45081.5|0
1645458240000|2022-02-21 15:44:00|45106.3|45086.3|45101.5|45081.5|45106.3|45086.3|45101.3|45081.3|5
1645458250000|2022-02-21 15:44:10|45103.8|45083.8|45104|45084|45106.3|45086.3|45103.8|45083.8|0
1645458260000|2022-02-21 15:44:20|45106.3|45086.3|45106.3|45086.3|45106.3|45086.3|45103.8|45083.8|0
1645458270000|2022-02-21 15:44:30|45104|45084|45106.3|45086.3|45108.7|45088.7|45104|45084|0
1645458280000|2022-02-21 15:44:40|45108.7|45088.7|45106.5|45086.5|45108.7|45088.7|45106.3|45086.3|0
1645458290000|2022-02-21 15:44:50|45108.8|45088.8|45111.3|45091.3|45111.3|45091.3|45106.3|45086.3|5
1645458300000|2022-02-21 15:45:00|45113.7|45093.7|45109|45089|45113.7|45093.7|45109|45089|3
1645458310000|2022-02-21 15:45:10|45111.3|45091.3|45116.3|45096.3|45121.3|45101.3|45109|45089|19
1645458320000|2022-02-21 15:45:20|45116.5|45096.5|45128.5|45108.5|45131|45111|45116.3|45096.3|11
1645458330000|2022-02-21 15:45:30|45126.3|45106.3|45121.3|45101.3|45126.3|45106.3|45121.3|45101.3|5
1645458340000|2022-02-21 15:45:40|45118.8|45098.8|45118.7|45098.7|45118.8|45098.8|45116.3|45096.3|61
1645458350000|2022-02-21 15:45:50|45121|45101|45118.8|45098.8|45121.3|45101.3|45116.3|45096.3|0
1645458360000|2022-02-21 15:46:00|45121.2|45101.2|45118.7|45098.7|45121.3|45101.3|45116.3|45096.3|2
1645458370000|2022-02-21 15:46:10|45121.2|45101.2|45118.8|45098.8|45121.3|45101.3|45118.8|45098.8|2
1645458380000|2022-02-21 15:46:20|45116.3|45096.3|45123.7|45103.7|45123.7|45103.7|45116.3|45096.3|0
1645458390000|2022-02-21 15:46:30|45126|45106|45126.2|45106.2|45128.5|45108.5|45123.7|45103.7|5
1645458400000|2022-02-21 15:46:40|45126|45106|45123.8|45103.8|45128.7|45108.7|45123.8|45103.8|7
1645458410000|2022-02-21 15:46:50|45124|45104|45121.3|45101.3|45126.3|45106.3|45121.3|45101.3|0
1645458420000|2022-02-21 15:47:00|45123.8|45103.8|45124|45104|45128.7|45108.7|45121.3|45101.3|15
1645458430000|2022-02-21 15:47:10|45123.8|45103.8|45121.5|45101.5|45123.8|45103.8|45121.3|45101.3|0
1645458440000|2022-02-21 15:47:20|45123.8|45103.8|45121.3|45101.3|45123.8|45103.8|45121.3|45101.3|1
1645458450000|2022-02-21 15:47:30|45121.5|45101.5|45123.8|45103.8|45123.8|45103.8|45119|45099|0
1645458460000|2022-02-21 15:47:40|45121.3|45101.3|45116.3|45096.3|45123.7|45103.7|45116.3|45096.3|2
1645458470000|2022-02-21 15:47:50|45118.8|45098.8|45121.3|45101.3|45121.3|45101.3|45118.8|45098.8|2
1645458480000|2022-02-21 15:48:00|45123.7|45103.7|45116.5|45096.5|45123.8|45103.8|45116.5|45096.5|3
1645458490000|2022-02-21 15:48:10|45118.8|45098.8|45116.3|45096.3|45121.2|45101.2|45116.2|45096.2|2
1645458500000|2022-02-21 15:48:20|45118.8|45098.8|45111.3|45091.3|45118.8|45098.8|45111.3|45091.3|1
1645458510000|2022-02-21 15:48:30|45109|45089|45118.7|45098.7|45118.7|45098.7|45108.8|45088.8|15
1645458520000|2022-02-21 15:48:40|45116.3|45096.3|45111.2|45091.2|45121.2|45101.2|45111.2|45091.2|4
1645458530000|2022-02-21 15:48:50|45106.3|45086.3|45101.2|45081.2|45106.3|45086.3|45101.2|45081.2|6
1645458540000|2022-02-21 15:49:00|45098.7|45078.7|45093.7|45073.7|45101.2|45081.2|45091.2|45071.2|5
1645458550000|2022-02-21 15:49:10|45093.5|45073.5|45093.5|45073.5|45093.5|45073.5|45093.5|45073.5|0
1645458560000|2022-02-21 15:49:20|45093.7|45073.7|45098.7|45078.7|45101.2|45081.2|45093.7|45073.7|5
1645458570000|2022-02-21 15:49:30|45096.3|45076.3|45094|45074|45106|45086|45094|45074|5
1645458580000|2022-02-21 15:49:40|45096.2|45076.2|45106.2|45086.2|45106.3|45086.3|45096.2|45076.2|8
1645458590000|2022-02-21 15:49:50|45103.8|45083.8|45106.2|45086.2|45106.2|45086.2|45103.7|45083.7|1
1645458600000|2022-02-21 15:50:00|45106.3|45086.3|45101.2|45081.2|45108.7|45088.7|45101.2|45081.2|1
1645458610000|2022-02-21 15:50:10|45101.3|45081.3|45103.7|45083.7|45103.7|45083.7|45101.3|45081.3|2
1645458620000|2022-02-21 15:50:20|45103.8|45083.8|45106.2|45086.2|45106.3|45086.3|45101.3|45081.3|0
1645458630000|2022-02-21 15:50:30|45106.3|45086.3|45108.7|45088.7|45108.7|45088.7|45103.8|45083.8|4
1645458640000|2022-02-21 15:50:40|45111.2|45091.2|45113.8|45093.8|45114|45094|45111.2|45091.2|1
1645458660000|2022-02-21 15:51:00|45114|45094|45121.2|45101.2|45121.2|45101.2|45114|45094|2
1645458670000|2022-02-21 15:51:10|45121.3|45101.3|45118.8|45098.8|45123.5|45103.5|45116.3|45096.3|1
1645458680000|2022-02-21 15:51:20|45121.2|45101.2|45121.3|45101.3|45123.7|45103.7|45121.2|45101.2|1
1645458690000|2022-02-21 15:51:30|45123.7|45103.7|45118.7|45098.7|45123.7|45103.7|45118.7|45098.7|3
1645458700000|2022-02-21 15:51:40|45118.8|45098.8|45116.3|45096.3|45118.8|45098.8|45116.3|45096.3|1
1645458710000|2022-02-21 15:51:50|45116.2|45096.2|45121.2|45101.2|45121.2|45101.2|45116.2|45096.2|1
1645458720000|2022-02-21 15:52:00|45116.2|45096.2|45116.2|45096.2|45118.8|45098.8|45113.8|45093.8|2
1645458730000|2022-02-21 15:52:10|45116.3|45096.3|45116.3|45096.3|45116.3|45096.3|45113.7|45093.7|1
1645458740000|2022-02-21 15:52:20|45118.7|45098.7|45118.7|45098.7|45118.8|45098.8|45116.3|45096.3|3
1645458750000|2022-02-21 15:52:30|45118.8|45098.8|45118.7|45098.7|45121.2|45101.2|45118.7|45098.7|1
1645458760000|2022-02-21 15:52:40|45113.8|45093.8|45113.7|45093.7|45116.2|45096.2|45111.3|45091.3|6
1645458770000|2022-02-21 15:52:50|45111.3|45091.3|45116.2|45096.2|45116.2|45096.2|45111.3|45091.3|2
1645458780000|2022-02-21 15:53:00|45113.7|45093.7|45111.2|45091.2|45116.2|45096.2|45106.3|45086.3|6
1645458790000|2022-02-21 15:53:10|45111.3|45091.3|45113.8|45093.8|45114|45094|45111.2|45091.2|2
1645458800000|2022-02-21 15:53:20|45114|45094|45121.3|45101.3|45123.7|45103.7|45114|45094|6
1645458810000|2022-02-21 15:53:30|45123.7|45103.7|45131.3|45111.3|45131.3|45111.3|45123.7|45103.7|3
1645458820000|2022-02-21 15:53:40|45133.7|45113.7|45126.2|45106.2|45133.7|45113.7|45126.2|45106.2|3
1645458830000|2022-02-21 15:53:50|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|45126.2|45106.2|0
1645458840000|2022-02-21 15:54:00|45128.7|45108.7|45123.7|45103.7|45128.7|45108.7|45123.7|45103.7|1
1645458850000|2022-02-21 15:54:10|45123.8|45103.8|45126.3|45106.3|45128.7|45108.7|45123.7|45103.7|0
1645458860000|2022-02-21 15:54:20|45128.7|45108.7|45126.2|45106.2|45128.7|45108.7|45126.2|45106.2|0
1645458870000|2022-02-21 15:54:30|45126.3|45106.3|45126.2|45106.2|45126.3|45106.3|45123.7|45103.7|1
1645458880000|2022-02-21 15:54:40|45128.7|45108.7|45126.3|45106.3|45128.7|45108.7|45126.3|45106.3|2
1645458890000|2022-02-21 15:54:50|45124|45104|45118.7|45098.7|45126.3|45106.3|45118.7|45098.7|2
1645458900000|2022-02-21 15:55:00|45118.8|45098.8|45123.8|45103.8|45123.8|45103.8|45113.8|45093.8|4
1645458910000|2022-02-21 15:55:10|45123.7|45103.7|45123.7|45103.7|45123.8|45103.8|45123.7|45103.7|2
1645458920000|2022-02-21 15:55:20|45123.8|45103.8|45126.2|45106.2|45126.2|45106.2|45121.3|45101.3|1
1645458930000|2022-02-21 15:55:30|45126.3|45106.3|45126.3|45106.3|45126.3|45106.3|45126.2|45106.2|0
1645458940000|2022-02-21 15:55:40|45131.2|45111.2|45126.3|45106.3|45131.2|45111.2|45126.3|45106.3|0
1645458950000|2022-02-21 15:55:50|45128.8|45108.8|45133.8|45113.8|45133.8|45113.8|45126.3|45106.3|1
1645458960000|2022-02-21 15:56:00|45133.7|45113.7|45128.7|45108.7|45133.8|45113.8|45126.5|45106.5|4
1645458970000|2022-02-21 15:56:10|45128.8|45108.8|45133.5|45113.5|45133.7|45113.7|45128.8|45108.8|1
1645458980000|2022-02-21 15:56:20|45133.7|45113.7|45131.3|45111.3|45133.7|45113.7|45126.3|45106.3|2
1645458990000|2022-02-21 15:56:30|45133.7|45113.7|45128.8|45108.8|45133.7|45113.7|45126.5|45106.5|3
1645459000000|2022-02-21 15:56:40|45128.7|45108.7|45128.8|45108.8|45128.8|45108.8|45126.3|45106.3|0
1645459020000|2022-02-21 15:57:00|45126.3|45106.3|45123.8|45103.8|45126.3|45106.3|45119|45099|4
1645459030000|2022-02-21 15:57:10|45124|45104|45126.5|45106.5|45126.5|45106.5|45124|45104|1
1645459040000|2022-02-21 15:57:20|45126.3|45106.3|45128.8|45108.8|45128.8|45108.8|45123.8|45103.8|2
1645459050000|2022-02-21 15:57:30|45126.3|45106.3|45126.3|45106.3|45128.8|45108.8|45124|45104|0
1645459060000|2022-02-21 15:57:40|45124|45104|45126.3|45106.3|45126.3|45106.3|45124|45104|2
1645459070000|2022-02-21 15:57:50|45128.7|45108.7|45128.7|45108.7|45128.7|45108.7|45124|45104|2
1645459080000|2022-02-21 15:58:00|45126.3|45106.3|45123.8|45103.8|45126.3|45106.3|45123.8|45103.8|4
1645459090000|2022-02-21 15:58:10|45126.2|45106.2|45123.5|45103.5|45126.2|45106.2|45123.5|45103.5|1
1645459100000|2022-02-21 15:58:20|45123.7|45103.7|45124|45104|45128.8|45108.8|45123.7|45103.7|6
1645459110000|2022-02-21 15:58:30|45123.8|45103.8|45124|45104|45124|45104|45121.5|45101.5|0
1645459120000|2022-02-21 15:58:40|45123.8|45103.8|45123.8|45103.8|45126.3|45106.3|45121.5|45101.5|0
1645459130000|2022-02-21 15:58:50|45121.5|45101.5|45121.3|45101.3|45123.8|45103.8|45121.3|45101.3|1
1645459140000|2022-02-21 15:59:00|45118.8|45098.8|45118.7|45098.7|45118.8|45098.8|45116.2|45096.2|2
1645459150000|2022-02-21 15:59:10|45118.8|45098.8|45118.7|45098.7|45121.2|45101.2|45118.7|45098.7|1
1645459160000|2022-02-21 15:59:20|45121.2|45101.2|45121.3|45101.3|45121.3|45101.3|45121.2|45101.2|0
1645459170000|2022-02-21 15:59:30|45121.2|45101.2|45121.2|45101.2|45121.3|45101.3|45118.8|45098.8|0
1645459180000|2022-02-21 15:59:40|45121.3|45101.3|45121.2|45101.2|45123.7|45103.7|45121.2|45101.2|2
1645459190000|2022-02-21 15:59:50|45118.7|45098.7|45116.3|45096.3|45118.7|45098.7|45116.3|45096.3|0
1645459200000|2022-02-21 16:00:00|45118.8|45098.8|45118.7|45098.7|45121.2|45101.2|45113.7|45093.7|6
1645459210000|2022-02-21 16:00:10|45116.2|45096.2|45116.2|45096.2|45118.7|45098.7|45113.8|45093.8|0
1645459220000|2022-02-21 16:00:20|45116.3|45096.3|45116.2|45096.2|45118.7|45098.7|45113.8|45093.8|0
1645459230000|2022-02-21 16:00:30|45113.8|45093.8|45116.2|45096.2|45118.7|45098.7|45113.8|45093.8|1
1645459240000|2022-02-21 16:00:40|45116.3|45096.3|45118.7|45098.7|45118.7|45098.7|45116.2|45096.2|1
1645459250000|2022-02-21 16:00:50|45118.8|45098.8|45121.2|45101.2|45121.2|45101.2|45118.8|45098.8|1
1645459260000|2022-02-21 16:01:00|45118.8|45098.8|45121.3|45101.3|45126|45106|45118.8|45098.8|8
1645459270000|2022-02-21 16:01:10|45119|45099|45119|45099|45121.3|45101.3|45116.6|45096.6|0
1645459280000|2022-02-21 16:01:20|45116.5|45096.5|45121.3|45101.3|45121.3|45101.3|45116.5|45096.5|1
1645459290000|2022-02-21 16:01:30|45119|45099|45116.3|45096.3|45121.2|45101.2|45116.2|45096.2|9
1645459300000|2022-02-21 16:01:40|45118.8|45098.8|45118.7|45098.7|45118.8|45098.8|45116.2|45096.2|3
1645459310000|2022-02-21 16:01:50|45116.3|45096.3|45109|45089|45118.8|45098.8|45109|45089|2
1645459320000|2022-02-21 16:02:00|45108.8|45088.8|45098.7|45078.7|45108.8|45088.8|45098.7|45078.7|5
1645459330000|2022-02-21 16:02:10|45101|45081|45101.2|45081.2|45101.3|45081.3|45096.3|45076.3|3
1645459340000|2022-02-21 16:02:20|45101.3|45081.3|45101.5|45081.5|45103.8|45083.8|45099|45079|2
1645459350000|2022-02-21 16:02:30|45103.8|45083.8|45111|45091|45111|45091|45101.3|45081.3|0
1645459360000|2022-02-21 16:02:40|45111.2|45091.2|45116.3|45096.3|45116.3|45096.3|45108.8|45088.8|1
1645459370000|2022-02-21 16:02:50|45116.2|45096.2|45116.2|45096.2|45116.3|45096.3|45113.8|45093.8|0
1645459380000|2022-02-21 16:03:00|45116|45096|45113.7|45093.7|45116.2|45096.2|45111.3|45091.3|2
1645459390000|2022-02-21 16:03:10|45111.3|45091.3|45116.2|45096.2|45116.2|45096.2|45111.3|45091.3|0
1645459400000|2022-02-21 16:03:20|45113.8|45093.8|45118.7|45098.7|45118.8|45098.8|45113.8|45093.8|2
1645459410000|2022-02-21 16:03:30|45116.3|45096.3|45111.3|45091.3|45118.8|45098.8|45111.2|45091.2|1
1645459420000|2022-02-21 16:03:40|45111.2|45091.2|45103.8|45083.8|45111.2|45091.2|45103.8|45083.8|1
1645459430000|2022-02-21 16:03:50|45106.2|45086.2|45106.2|45086.2|45106.2|45086.2|45101.3|45081.3|1
1645459440000|2022-02-21 16:04:00|45106.3|45086.3|45113.7|45093.7|45113.7|45093.7|45106.2|45086.2|15
1645459450000|2022-02-21 16:04:10|45111.3|45091.3|45116.2|45096.2|45116.2|45096.2|45111.2|45091.2|0
1645459460000|2022-02-21 16:04:20|45113.8|45093.8|45118.7|45098.7|45118.7|45098.7|45113.8|45093.8|3
1645459470000|2022-02-21 16:04:30|45118.8|45098.8|45121.3|45101.3|45123.7|45103.7|45118.8|45098.8|1
1645459480000|2022-02-21 16:04:40|45123.7|45103.7|45123.8|45103.8|45123.8|45103.8|45123.7|45103.7|2
1645459490000|2022-02-21 16:04:50|45123.7|45103.7|45118.7|45098.7|45126.2|45106.2|45118.7|45098.7|3
1645459500000|2022-02-21 16:05:00|45118.5|45098.5|45116.3|45096.3|45118.7|45098.7|45116.2|45096.2|3
1645459510000|2022-02-21 16:05:10|45118.7|45098.7|45116.2|45096.2|45118.7|45098.7|45113.8|45093.8|2
1645459520000|2022-02-21 16:05:20|45116.3|45096.3|45116.2|45096.2|45118.7|45098.7|45116.2|45096.2|0
1645459530000|2022-02-21 16:05:30|45116.3|45096.3|45123.7|45103.7|45123.7|45103.7|45116.3|45096.3|2
1645459540000|2022-02-21 16:05:40|45123.8|45103.8|45123.7|45103.7|45123.8|45103.8|45123.7|45103.7|2
1645459550000|2022-02-21 16:05:50|45126.2|45106.2|45128.7|45108.7|45128.8|45108.8|45123.7|45103.7|6
1645459560000|2022-02-21 16:06:00|45128.8|45108.8|45131.2|45111.2|45131.2|45111.2|45128.8|45108.8|1
1645459580000|2022-02-21 16:06:20|||||||||1
1645459590000|2022-02-21 16:06:30|45133.7|45113.7|45133.7|45113.7|45133.7|45113.7|45133.7|45113.7|5
1645459600000|2022-02-21 16:06:40|45133.8|45113.8|45136.2|45116.2|45138.7|45118.7|45133.7|45113.7|8
1645459610000|2022-02-21 16:06:50|45136|45116|45136.2|45116.2|45136.2|45116.2|45136|45116|0
1645459620000|2022-02-21 16:07:00|45136.3|45116.3|45133.7|45113.7|45136.3|45116.3|45133.7|45113.7|1
1645459630000|2022-02-21 16:07:10|45133.8|45113.8|45136.3|45116.3|45138.7|45118.7|45133.8|45113.8|0
1645459640000|2022-02-21 16:07:20|45136.2|45116.2|45133.8|45113.8|45136.2|45116.2|45133.7|45113.7|0
1645459650000|2022-02-21 16:07:30|45136.2|45116.2|45146.2|45126.2|45146.2|45126.2|45136.2|45116.2|9
1645459660000|2022-02-21 16:07:40|45148.7|45128.7|45148.8|45128.8|45148.8|45128.8|45143.8|45123.8|5
1645459670000|2022-02-21 16:07:50|45146.2|45126.2|45146.2|45126.2|45146.2|45126.2|45146.2|45126.2|0
1645459680000|2022-02-21 16:08:00|45143.8|45123.8|45143.7|45123.7|45146.2|45126.2|45143.7|45123.7|1
1645459690000|2022-02-21 16:08:10|45141.3|45121.3|45141.2|45121.2|45141.3|45121.3|45136.3|45116.3|0
1645459700000|2022-02-21 16:08:20|45138.8|45118.8|45143.8|45123.8|45143.8|45123.8|45138.7|45118.7|0
1645459710000|2022-02-21 16:08:30|45144.1|45124.1|45146.5|45126.5|45146.5|45126.5|45144|45124|12
1645459720000|2022-02-21 16:08:40|45141.5|45121.5|45144|45124|45144|45124|45141.5|45121.5|5
1645459730000|2022-02-21 16:08:50|45146.3|45126.3|45148.8|45128.8|45148.8|45128.8|45146.2|45126.2|0
1645459740000|2022-02-21 16:09:00|45148.7|45128.7|45141.5|45121.5|45148.7|45128.7|45141.5|45121.5|0
1645459750000|2022-02-21 16:09:10|45141.3|45121.3|45136.2|45116.2|45141.3|45121.3|45131.6|45111.6|2
1645459760000|2022-02-21 16:09:20|45133.8|45113.8|45133.7|45113.7|45133.8|45113.8|45133.7|45113.7|0
1645459770000|2022-02-21 16:09:30|45131.3|45111.3|45131.3|45111.3|45131.3|45111.3|45128.8|45108.8|1
1645459780000|2022-02-21 16:09:40|45131.2|45111.2|45133.7|45113.7|45133.7|45113.7|45131.2|45111.2|2
1645459790000|2022-02-21 16:09:50|45136.3|45116.3|45136.3|45116.3|45138.7|45118.7|45136.3|45116.3|3
1645459800000|2022-02-21 16:10:00|45133.8|45113.8|45136.2|45116.2|45136.2|45116.2|45131.3|45111.3|2
1645459810000|2022-02-21 16:10:10|45133.7|45113.7|45131.2|45111.2|45136.2|45116.2|45131.2|45111.2|1
1645459820000|2022-02-21 16:10:20|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|7
1645459830000|2022-02-21 16:10:30|45126.5|45106.5|45128.7|45108.7|45128.7|45108.7|45126.2|45106.2|3
1645459840000|2022-02-21 16:10:40|45131|45111|45131.2|45111.2|45131.2|45111.2|45126.3|45106.3|0
1645459850000|2022-02-21 16:10:50|45128.8|45108.8|45128.7|45108.7|45131.3|45111.3|45128.7|45108.7|1
1645459860000|2022-02-21 16:11:00|45131.2|45111.2|45131.3|45111.3|45133.7|45113.7|45128.7|45108.7|3
1645459870000|2022-02-21 16:11:10|45133.7|45113.7|45136.2|45116.2|45136.2|45116.2|45133.7|45113.7|8
1645459880000|2022-02-21 16:11:20|45136|45116|45136.3|45116.3|45136.3|45116.3|45133.7|45113.7|2
1645459890000|2022-02-21 16:11:30|45136.2|45116.2|45143.8|45123.8|45143.8|45123.8|45136.2|45116.2|16
1645459900000|2022-02-21 16:11:40|45146.2|45126.2|45158.8|45138.8|45159|45139|45146.2|45126.2|9
1645459910000|2022-02-21 16:11:50|45159|45139|45166.2|45146.2|45168.7|45148.7|45159|45139|5
1645459920000|2022-02-21 16:12:00|45166.3|45146.3|45166.3|45146.3|45169.1|45149.1|45164|45144|14
1645459930000|2022-02-21 16:12:10|45166.2|45146.2|45156.2|45136.2|45166.2|45146.2|45153.8|45133.8|4
1645459940000|2022-02-21 16:12:20|45153.8|45133.8|45156.2|45136.2|45158.7|45138.7|45153.8|45133.8|1
1645459950000|2022-02-21 16:12:30|45153.7|45133.7|45151.3|45131.3|45158.8|45138.8|45151.3|45131.3|3
1645459960000|2022-02-21 16:12:40|45149|45129|45148.8|45128.8|45151.3|45131.3|45146.3|45126.3|0
1645459970000|2022-02-21 16:12:50|45151.2|45131.2|45148.8|45128.8|45151.2|45131.2|45146.3|45126.3|1
1645459980000|2022-02-21 16:13:00|45146.5|45126.5|45146.3|45126.3|45151.3|45131.3|45146.3|45126.3|6
1645459990000|2022-02-21 16:13:10|45146.2|45126.2|45143.8|45123.8|45148.8|45128.8|45143.8|45123.8|1
1645460000000|2022-02-21 16:13:20|45141.5|45121.5|45136.3|45116.3|45146.2|45126.2|45136.3|45116.3|2
1645460010000|2022-02-21 16:13:30|45138.8|45118.8|45139|45119|45141.3|45121.3|45138.8|45118.8|0
1645460020000|2022-02-21 16:13:40|45141.3|45121.3|45143.7|45123.7|45143.7|45123.7|45139|45119|6
1645460030000|2022-02-21 16:13:50|45141.3|45121.3|45146.3|45126.3|45146.3|45126.3|45141.3|45121.3|0
1645460040000|2022-02-21 16:14:00|45144|45124|45148.7|45128.7|45151.2|45131.2|45144|45124|1
1645460050000|2022-02-21 16:14:10|45146.3|45126.3|45148.8|45128.8|45151.2|45131.2|45146.3|45126.3|1
1645460060000|2022-02-21 16:14:20|45151.2|45131.2|45151.2|45131.2|45151.3|45131.3|45146.3|45126.3|0
1645460070000|2022-02-21 16:14:30|45148.8|45128.8|45148.8|45128.8|45151.2|45131.2|45146.3|45126.3|0
1645460080000|2022-02-21 16:14:40|45146.5|45126.5|45148.8|45128.8|45151.3|45131.3|45146.3|45126.3|0
1645460090000|2022-02-21 16:14:50|45151.2|45131.2|45151.2|45131.2|45151.2|45131.2|45148.8|45128.8|0
1645460100000|2022-02-21 16:15:00|45148.8|45128.8|45148.7|45128.7|45151.3|45131.3|45141.5|45121.5|4
1645460110000|2022-02-21 16:15:10|45148.8|45128.8|45151|45131|45153.5|45133.5|45148.7|45128.7|0
1645460120000|2022-02-21 16:15:20|45151.2|45131.2|45153.8|45133.8|45153.8|45133.8|45151.2|45131.2|1
1645460130000|2022-02-21 16:15:30|45156.2|45136.2|45156|45136|45156.2|45136.2|45153.7|45133.7|0
1645460140000|2022-02-21 16:15:40|45156.2|45136.2|45153.8|45133.8|45158.5|45138.5|45151.5|45131.5|2
1645460150000|2022-02-21 16:15:50|45151.3|45131.3|45153.8|45133.8|45153.8|45133.8|45151.3|45131.3|0
1645460160000|2022-02-21 16:16:00|45154|45134|45151.3|45131.3|45158.7|45138.7|45151.3|45131.3|1
1645460170000|2022-02-21 16:16:10|45153.7|45133.7|45146|45126|45153.7|45133.7|45146|45126|5
1645460180000|2022-02-21 16:16:20|45148.4|45128.4|45141.3|45121.3|45151.3|45131.3|45138.8|45118.8|15
1645460190000|2022-02-21 16:16:30|45138.8|45118.8|45146.3|45126.3|45146.3|45126.3|45138.8|45118.8|2
1645460200000|2022-02-21 16:16:40|45143.8|45123.8|45141.2|45121.2|45146.3|45126.3|45138.8|45118.8|11
1645460210000|2022-02-21 16:16:50|45138.8|45118.8|45131.5|45111.5|45141.3|45121.3|45131.3|45111.3|4
1645460220000|2022-02-21 16:17:00|45131.3|45111.3|45126.3|45106.3|45133.8|45113.8|45121.5|45101.5|10
1645460230000|2022-02-21 16:17:10|45128.5|45108.5|45126.2|45106.2|45128.5|45108.5|45121.5|45101.5|0
1645460240000|2022-02-21 16:17:20|45126.3|45106.3|45126.2|45106.2|45126.3|45106.3|45126.2|45106.2|0
1645460250000|2022-02-21 16:17:30|45126.3|45106.3|45123.8|45103.8|45126.3|45106.3|45121.3|45101.3|0
1645460260000|2022-02-21 16:17:40|45123.7|45103.7|45121.3|45101.3|45123.7|45103.7|45121.3|45101.3|2
1645460270000|2022-02-21 16:17:50|45116.3|45096.3|45116.2|45096.2|45116.3|45096.3|45113.8|45093.8|5
1645460280000|2022-02-21 16:18:00|45116.3|45096.3|45116.2|45096.2|45118.7|45098.7|45113.8|45093.8|1
1645460290000|2022-02-21 16:18:10|45113.8|45093.8|45126.3|45106.3|45126.3|45106.3|45113.8|45093.8|3
1645460300000|2022-02-21 16:18:20|45128.7|45108.7|45126.3|45106.3|45128.7|45108.7|45126.3|45106.3|0
1645460310000|2022-02-21 16:18:30|45128.7|45108.7|45126.5|45106.5|45131.2|45111.2|45126.3|45106.3|2
1645460320000|2022-02-21 16:18:40|45128.8|45108.8|45126.3|45106.3|45128.8|45108.8|45126.3|45106.3|0
1645460330000|2022-02-21 16:18:50|45126.5|45106.5|45128.8|45108.8|45128.8|45108.8|45126.2|45106.2|0
1645460340000|2022-02-21 16:19:00|45126.5|45106.5|45131.3|45111.3|45131.3|45111.3|45126.5|45106.5|1
1645460350000|2022-02-21 16:19:10|45131.2|45111.2|45128.8|45108.8|45133.7|45113.7|45128.8|45108.8|0
1645460360000|2022-02-21 16:19:20|45124|45104|45121.5|45101.5|45126.3|45106.3|45121.3|45101.3|3
1645460370000|2022-02-21 16:19:30|45123.8|45103.8|45118.8|45098.8|45123.8|45103.8|45118.8|45098.8|0
1645460380000|2022-02-21 16:19:40|45121.2|45101.2|45123.8|45103.8|45126.3|45106.3|45118.8|45098.8|1
1645460390000|2022-02-21 16:19:50|45126.2|45106.2|45126.2|45106.2|45128.7|45108.7|45123.8|45103.8|0
1645460400000|2022-02-21 16:20:00|45126.3|45106.3|45131.2|45111.2|45131.3|45111.3|45126.2|45106.2|6
1645460410000|2022-02-21 16:20:10|45128.8|45108.8|45131.2|45111.2|45131.3|45111.3|45128.8|45108.8|0
1645460420000|2022-02-21 16:20:20|45128.8|45108.8|45131.2|45111.2|45131.3|45111.3|45128.8|45108.8|0
1645460430000|2022-02-21 16:20:30|45131.3|45111.3|45131.3|45111.3|45131.3|45111.3|45128.8|45108.8|1
1645460440000|2022-02-21 16:20:40|45128.8|45108.8|45126.5|45106.5|45131.3|45111.3|45126.3|45106.3|1
1645460450000|2022-02-21 16:20:50|45128.8|45108.8|45128.8|45108.8|45131.3|45111.3|45126.5|45106.5|2
1645460460000|2022-02-21 16:21:00|45131.2|45111.2|45128.8|45108.8|45131.3|45111.3|45126.3|45106.3|1
1645460470000|2022-02-21 16:21:10|45128.7|45108.7|45131.3|45111.3|45131.3|45111.3|45126.3|45106.3|0
1645460480000|2022-02-21 16:21:20|45126.5|45106.5|45131.2|45111.2|45133.7|45113.7|45126.5|45106.5|61
1645460490000|2022-02-21 16:21:30|45128.8|45108.8|45128.8|45108.8|45128.8|45108.8|45126.3|45106.3|6
1645460500000|2022-02-21 16:21:40|45131.2|45111.2|45133.7|45113.7|45133.7|45113.7|45131|45111|0
1645460510000|2022-02-21 16:21:50|45136|45116|45138.7|45118.7|45141|45121|45131.2|45111.2|5
1645460520000|2022-02-21 16:22:00|45141|45121|45138.7|45118.7|45141.2|45121.2|45138.7|45118.7|5
1645460530000|2022-02-21 16:22:10|45141.2|45121.2|45141.2|45121.2|45143.7|45123.7|45138.7|45118.7|2
1645460540000|2022-02-21 16:22:20|45141.3|45121.3|45141.2|45121.2|45141.3|45121.3|45138.8|45118.8|0
1645460550000|2022-02-21 16:22:30|45141.3|45121.3|45141.2|45121.2|45143.7|45123.7|45138.8|45118.8|18
1645460560000|2022-02-21 16:22:40|45143.7|45123.7|45141.2|45121.2|45143.7|45123.7|45138.7|45118.7|3
1645460570000|2022-02-21 16:22:50|45141.3|45121.3|45148.5|45128.5|45151|45131|45141.3|45121.3|1
1645460580000|2022-02-21 16:23:00|45146.2|45126.2|45143.7|45123.7|45148.7|45128.7|45141.3|45121.3|5
1645460590000|2022-02-21 16:23:10|45146.3|45126.3|45146.3|45126.3|45148.7|45128.7|45146.3|45126.3|3
1645460600000|2022-02-21 16:23:20|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|0
1645460610000|2022-02-21 16:23:30|45149|45129|45148.8|45128.8|45149|45129|45148.8|45128.8|0
1645460620000|2022-02-21 16:23:40|45151.2|45131.2|45151.2|45131.2|45151.3|45131.3|45148.8|45128.8|1
1645460630000|2022-02-21 16:23:50|45151|45131|45151.2|45131.2|45151.3|45131.3|45148.7|45128.7|17
1645460640000|2022-02-21 16:24:00|45148.7|45128.7|45151.2|45131.2|45153.7|45133.7|45148.7|45128.7|3
1645460650000|2022-02-21 16:24:10|45151.3|45131.3|45148.7|45128.7|45153.7|45133.7|45148.7|45128.7|1
1645460660000|2022-02-21 16:24:20|45146.3|45126.3|45146.5|45126.5|45151.3|45131.3|45146.3|45126.3|2
1645460670000|2022-02-21 16:24:30|45146.3|45126.3|45146.2|45126.2|45146.3|45126.3|45143.8|45123.8|2
1645460680000|2022-02-21 16:24:40|45143.8|45123.8|45148.8|45128.8|45148.8|45128.8|45143.8|45123.8|1
1645460690000|2022-02-21 16:24:50|45146.5|45126.5|45151.2|45131.2|45151.2|45131.2|45146.5|45126.5|2
1645460700000|2022-02-21 16:25:00|45148.8|45128.8|45151.3|45131.3|45153.7|45133.7|45148.8|45128.8|4
1645460710000|2022-02-21 16:25:10|45153.7|45133.7|45151.3|45131.3|45153.7|45133.7|45149|45129|0
1645460720000|2022-02-21 16:25:20|45149|45129|45143.7|45123.7|45149|45129|45143.7|45123.7|5
1645460730000|2022-02-21 16:25:30|45141.3|45121.3|45143.5|45123.5|45143.8|45123.8|45141.2|45121.2|2
1645460740000|2022-02-21 16:25:40|45141.2|45121.2|45141.2|45121.2|45143.5|45123.5|45141|45121|2
1645460750000|2022-02-21 16:25:50|45143.5|45123.5|45138.7|45118.7|45143.5|45123.5|45134|45114|3
1645460760000|2022-02-21 16:26:00|45136.3|45116.3|45131.5|45111.5|45138.7|45118.7|45131.5|45111.5|1
1645460770000|2022-02-21 16:26:10|45131.6|45111.6|45133.8|45113.8|45134|45114|45131.5|45111.5|0
1645460780000|2022-02-21 16:26:20|45131.5|45111.5|45131.3|45111.3|45133.8|45113.8|45131.3|45111.3|0
1645460790000|2022-02-21 16:26:30|45128.8|45108.8|45123.7|45103.7|45128.8|45108.8|45121.5|45101.5|2
1645460800000|2022-02-21 16:26:40|45126.2|45106.2|45123.8|45103.8|45128.7|45108.7|45123.8|45103.8|1
1645460810000|2022-02-21 16:26:50|45126.2|45106.2|45128.8|45108.8|45128.8|45108.8|45123.8|45103.8|7
1645460820000|2022-02-21 16:27:00|45131.5|45111.5|45128.8|45108.8|45133.8|45113.8|45128.8|45108.8|0
1645460830000|2022-02-21 16:27:10|45131.2|45111.2|45133.8|45113.8|45133.8|45113.8|45128.8|45108.8|1
1645460840000|2022-02-21 16:27:20|45128.8|45108.8|45133.8|45113.8|45133.8|45113.8|45128.8|45108.8|0
1645460850000|2022-02-21 16:27:30|45128.8|45108.8|45126.5|45106.5|45131.2|45111.2|45126.5|45106.5|5
1645460860000|2022-02-21 16:27:40|45126.3|45106.3|45131.2|45111.2|45131.3|45111.3|45124|45104|10
1645460870000|2022-02-21 16:27:50|45131.3|45111.3|45133.8|45113.8|45133.8|45113.8|45128.8|45108.8|0
1645460880000|2022-02-21 16:28:00|45133.7|45113.7|45133.8|45113.8|45133.8|45113.8|45131.5|45111.5|2
1645460890000|2022-02-21 16:28:10|45131.5|45111.5|45131.3|45111.3|45133.8|45113.8|45126.6|45106.6|4
1645460900000|2022-02-21 16:28:20|45133.7|45113.7|45129|45109|45136|45116|45129|45109|1
1645460910000|2022-02-21 16:28:30|45131.3|45111.3|45131.3|45111.3|45134|45114|45129|45109|0
1645460920000|2022-02-21 16:28:40|45129|45109|45131.3|45111.3|45131.3|45111.3|45129|45109|0
1645460930000|2022-02-21 16:28:50|45129|45109|45126.5|45106.5|45131.3|45111.3|45126.5|45106.5|0
1645460940000|2022-02-21 16:29:00|45131.3|45111.3|45128.7|45108.7|45131.3|45111.3|45126.3|45106.3|1
1645460950000|2022-02-21 16:29:10|45126.3|45106.3|45118.8|45098.8|45126.3|45106.3|45116.5|45096.5|3
1645460960000|2022-02-21 16:29:20|45116.5|45096.5|45116.2|45096.2|45118.8|45098.8|45116.2|45096.2|1
1645460970000|2022-02-21 16:29:30|45118.5|45098.5|45116.2|45096.2|45118.7|45098.7|45116|45096|1
1645460980000|2022-02-21 16:29:40|45113.8|45093.8|45116.3|45096.3|45116.3|45096.3|45113.8|45093.8|1
1645460990000|2022-02-21 16:29:50|45118.7|45098.7|45131.2|45111.2|45131.2|45111.2|45118.7|45098.7|4
1645461000000|2022-02-21 16:30:00|45128.8|45108.8|45128.8|45108.8|45136.2|45116.2|45128.8|45108.8|5
1645461010000|2022-02-21 16:30:10|45131.3|45111.3|45128.6|45108.6|45133.8|45113.8|45126.2|45106.2|6
1645461020000|2022-02-21 16:30:20|45123.7|45103.7|45123.8|45103.8|45126.3|45106.3|45121.5|45101.5|0
1645461030000|2022-02-21 16:30:30|45121.3|45101.3|45128.7|45108.7|45131.1|45111.1|45121.3|45101.3|1
1645461040000|2022-02-21 16:30:40|45131.1|45111.1|45131.1|45111.1|45136.2|45116.2|45128.7|45108.7|10
1645461050000|2022-02-21 16:30:50|45128.7|45108.7|45121.5|45101.5|45131.1|45111.1|45121.5|45101.5|0
1645461060000|2022-02-21 16:31:00|45123.8|45103.8|45118.8|45098.8|45126.2|45106.2|45118.8|45098.8|1
1645461070000|2022-02-21 16:31:10|45121.3|45101.3|45121.3|45101.3|45123.7|45103.7|45121.3|45101.3|3
1645461080000|2022-02-21 16:31:20|45123.7|45103.7|45119|45099|45126.1|45106.1|45116.5|45096.5|3
1645461090000|2022-02-21 16:31:30|45116.6|45096.6|45123.8|45103.8|45123.8|45103.8|45116.6|45096.6|0
1645461100000|2022-02-21 16:31:40|45121.5|45101.5|45136.2|45116.2|45136.2|45116.2|45121.3|45101.3|3
1645461110000|2022-02-21 16:31:50|45133.8|45113.8|45131.3|45111.3|45136.3|45116.3|45131.3|45111.3|0
1645461120000|2022-02-21 16:32:00|45133.8|45113.8|45126.3|45106.3|45136.2|45116.2|45126.3|45106.3|6
1645461130000|2022-02-21 16:32:10|45128.8|45108.8|45131.3|45111.3|45131.3|45111.3|45128.8|45108.8|4
1645461140000|2022-02-21 16:32:20|45133.7|45113.7|45131.2|45111.2|45133.7|45113.7|45128.8|45108.8|0
1645461150000|2022-02-21 16:32:30|45128.8|45108.8|45123.7|45103.7|45131.3|45111.3|45121.3|45101.3|4
1645461160000|2022-02-21 16:32:40|45121.5|45101.5|45121.3|45101.3|45123.8|45103.8|45121.3|45101.3|0
1645461170000|2022-02-21 16:32:50|45121.5|45101.5|45118.8|45098.8|45121.5|45101.5|45116.5|45096.5|2
1645461180000|2022-02-21 16:33:00|45118.7|45098.7|45116.5|45096.5|45118.8|45098.8|45116.3|45096.3|1
1645461190000|2022-02-21 16:33:10|45116.3|45096.3|45113.8|45093.8|45116.3|45096.3|45113.8|45093.8|1
1645461200000|2022-02-21 16:33:20|45116.2|45096.2|45113.8|45093.8|45116.3|45096.3|45113.8|45093.8|8
1645461210000|2022-02-21 16:33:30|45116.2|45096.2|45116.5|45096.5|45118.8|45098.8|45113.8|45093.8|0
1645461220000|2022-02-21 16:33:40|45116.3|45096.3|45116.3|45096.3|45118.8|45098.8|45116.3|45096.3|1
1645461230000|2022-02-21 16:33:50|45116.5|45096.5|45121.3|45101.3|45121.3|45101.3|45116.5|45096.5|56
1645461240000|2022-02-21 16:34:00|45121.5|45101.5|45111.5|45091.5|45121.5|45101.5|45111.3|45091.3|2
1645461250000|2022-02-21 16:34:10|45111.3|45091.3|45113.8|45093.8|45116.3|45096.3|45111.3|45091.3|2
1645461260000|2022-02-21 16:34:20|45116.2|45096.2|45116.3|45096.3|45118.7|45098.7|45113.8|45093.8|0
1645461270000|2022-02-21 16:34:30|45118.7|45098.7|45121.3|45101.3|45123.7|45103.7|45116.5|45096.5|4
1645461280000|2022-02-21 16:34:40|45118.8|45098.8|45123.8|45103.8|45123.8|45103.8|45118.8|45098.8|1
1645461290000|2022-02-21 16:34:50|45121.3|45101.3|45123.8|45103.8|45124|45104|45121.3|45101.3|3
1645461300000|2022-02-21 16:35:00|45126.3|45106.3|45131.1|45111.1|45131.2|45111.2|45123.7|45103.7|11
1645461310000|2022-02-21 16:35:10|45128.7|45108.7|45123.7|45103.7|45131.1|45111.1|45121.3|45101.3|3
1645461320000|2022-02-21 16:35:20|45121.5|45101.5|45121.2|45101.2|45123.8|45103.8|45118.8|45098.8|7
1645461330000|2022-02-21 16:35:30|45118.8|45098.8|45116.2|45096.2|45118.8|45098.8|45113.8|45093.8|0
1645461340000|2022-02-21 16:35:40|45116.3|45096.3|45118.7|45098.7|45118.8|45098.8|45111.5|45091.5|31
1645461350000|2022-02-21 16:35:50|45118.8|45098.8|45123.8|45103.8|45123.8|45103.8|45118.7|45098.7|1
1645461360000|2022-02-21 16:36:00|45121.3|45101.3|45121.3|45101.3|45123.8|45103.8|45119|45099|4
1645461370000|2022-02-21 16:36:10|45119|45099|45121.3|45101.3|45124|45104|45119|45099|5
1645461380000|2022-02-21 16:36:20|45123.7|45103.7|45121.3|45101.3|45123.8|45103.8|45121.3|45101.3|1
1645461390000|2022-02-21 16:36:30|45121.5|45101.5|45121.3|45101.3|45123.8|45103.8|45119|45099|0
1645461400000|2022-02-21 16:36:40|45121.5|45101.5|45121.3|45101.3|45123.8|45103.8|45121.3|45101.3|1
1645461410000|2022-02-21 16:36:50|45123.8|45103.8|45118.8|45098.8|45123.8|45103.8|45118.8|45098.8|2
1645461420000|2022-02-21 16:37:00|45116.5|45096.5|45121.2|45101.2|45121.3|45101.3|45116.5|45096.5|7
1645461430000|2022-02-21 16:37:10|45118.8|45098.8|45121.2|45101.2|45121.2|45101.2|45116.3|45096.3|3
1645461440000|2022-02-21 16:37:20|45118.8|45098.8|45114|45094|45119|45099|45114|45094|1
1645461450000|2022-02-21 16:37:30|45116.3|45096.3|45118.8|45098.8|45118.8|45098.8|45113.8|45093.8|1
1645461460000|2022-02-21 16:37:40|45119|45099|45116.5|45096.5|45121.2|45101.2|45116.3|45096.3|2
1645461470000|2022-02-21 16:37:50|45121.2|45101.2|45116.3|45096.3|45121.2|45101.2|45116.3|45096.3|0
1645461480000|2022-02-21 16:38:00|45121.2|45101.2|45111.5|45091.5|45121.2|45101.2|45111.5|45091.5|7
1645461490000|2022-02-21 16:38:10|45111.6|45091.6|45116.3|45096.3|45116.3|45096.3|45111.5|45091.5|4
1645461500000|2022-02-21 16:38:20|45111.3|45091.3|45109|45089|45114|45094|45109|45089|8
1645461510000|2022-02-21 16:38:30|45111.3|45091.3|45109|45089|45111.3|45091.3|45106.6|45086.6|2
1645461520000|2022-02-21 16:38:40|45106.6|45086.6|45106.2|45086.2|45109|45089|45101.6|45081.6|4
1645461530000|2022-02-21 16:38:50|||||||||1
1645461540000|2022-02-21 16:39:00|45103.8|45083.8|45104|45084|45109.1|45089.1|45103.8|45083.8|165
1645461550000|2022-02-21 16:39:10|45101.6|45081.6|45101.6|45081.6|45104|45084|45101.5|45081.5|8
1645461560000|2022-02-21 16:39:20|45104|45084|45101.5|45081.5|45104|45084|45096.6|45076.6|3
1645461570000|2022-02-21 16:39:30|45096.5|45076.5|45096.5|45076.5|45099|45079|45094.1|45074.1|7
1645461580000|2022-02-21 16:39:40|45096.6|45076.6|45094.1|45074.1|45099|45079|45091.6|45071.6|2
1645461590000|2022-02-21 16:39:50|45094|45074|45104|45084|45104|45084|45091.6|45071.6|3
1645461600000|2022-02-21 16:40:00|45101.5|45081.5|45101.5|45081.5|45104.1|45084.1|45101.5|45081.5|7
1645461610000|2022-02-21 16:40:10|45099.1|45079.1|45091.6|45071.6|45104|45084|45091.6|45071.6|7
1645461620000|2022-02-21 16:40:20|45089.3|45069.3|45094|45074|45096.3|45076.3|45089.3|45069.3|1
1645461630000|2022-02-21 16:40:30|45096.3|45076.3|45091.5|45071.5|45096.5|45076.5|45091.5|45071.5|2
1645461640000|2022-02-21 16:40:40|45089.1|45069.1|45094.1|45074.1|45096.5|45076.5|45089.1|45069.1|2
1645461650000|2022-02-21 16:40:50|45096.5|45076.5|45091.6|45071.6|45096.5|45076.5|45091.6|45071.6|2
1645461660000|2022-02-21 16:41:00|45094.1|45074.1|45091.5|45071.5|45096.5|45076.5|45091.5|45071.5|1
1645461670000|2022-02-21 16:41:10|45091.6|45071.6|45089|45069|45091.6|45071.6|45089|45069|3
1645461680000|2022-02-21 16:41:20|45089.1|45069.1|45091.5|45071.5|45091.6|45071.6|45089|45069|0
1645461690000|2022-02-21 16:41:30|45091.6|45071.6|45089.1|45069.1|45091.6|45071.6|45089.1|45069.1|0
1645461700000|2022-02-21 16:41:40|45091.5|45071.5|45089|45069|45091.6|45071.6|45089|45069|4
1645461710000|2022-02-21 16:41:50|45089.1|45069.1|45091.5|45071.5|45094|45074|45089|45069|0
1645461720000|2022-02-21 16:42:00|45089.1|45069.1|45089.1|45069.1|45094|45074|45089|45069|4
1645461730000|2022-02-21 16:42:10|45089|45069|45091.5|45071.5|45091.5|45071.5|45089|45069|1
1645461740000|2022-02-21 16:42:20|45091.6|45071.6|45089|45069|45094|45074|45089|45069|3
1645461760000|2022-02-21 16:42:40|45089.1|45069.1|45089.1|45069.1|45091.6|45071.6|45089.1|45069.1|0
1645461770000|2022-02-21 16:42:50|45091.5|45071.5|45089.1|45069.1|45094|45074|45089|45069|3
1645461780000|2022-02-21 16:43:00|45089|45069|45089|45069|45089.1|45069.1|45089|45069|1
1645461790000|2022-02-21 16:43:10|45086.6|45066.6|45079.1|45059.1|45086.6|45066.6|45079.1|45059.1|9
1645461800000|2022-02-21 16:43:20|45081.6|45061.6|45086.5|45066.5|45086.5|45066.5|45081.6|45061.6|0
1645461810000|2022-02-21 16:43:30|45084.1|45064.1|45084.1|45064.1|45086.6|45066.6|45081.8|45061.8|3
1645461820000|2022-02-21 16:43:40|45086.6|45066.6|45093.8|45073.8|45093.8|45073.8|45086.6|45066.6|5
1645461830000|2022-02-21 16:43:50|45091.5|45071.5|45089|45069|45091.5|45071.5|45086.6|45066.6|3
1645461840000|2022-02-21 16:44:00|45086.6|45066.6|45089.3|45069.3|45089.3|45069.3|45086.6|45066.6|2
1645461850000|2022-02-21 16:44:10|45091.5|45071.5|45086.6|45066.6|45091.5|45071.5|45081.9|45061.9|10
1645461860000|2022-02-21 16:44:20|45086.8|45066.8|45089.3|45069.3|45091.6|45071.6|45086.6|45066.6|9
1645461870000|2022-02-21 16:44:30|45091.6|45071.6|45086.8|45066.8|45091.6|45071.6|45086.6|45066.6|7
1645461880000|2022-02-21 16:44:40|45089.3|45069.3|45091.6|45071.6|45094|45074|45089.1|45069.1|6
1645461890000|2022-02-21 16:44:50|45094|45074|45089.1|45069.1|45094|45074|45089.1|45069.1|3
1645461900000|2022-02-21 16:45:00|45089|45069|45086.6|45066.6|45089|45069|45081.6|45061.6|12
1645461910000|2022-02-21 16:45:10|45089|45069|45086.8|45066.8|45091.6|45071.6|45086.8|45066.8|7
1645461920000|2022-02-21 16:45:20|45089.1|45069.1|45096.8|45076.8|45099.1|45079.1|45089.1|45069.1|3
1645461930000|2022-02-21 16:45:30|45096.6|45076.6|45096.6|45076.6|45096.8|45076.8|45094.1|45074.1|0
1645461940000|2022-02-21 16:45:40|45096.8|45076.8|45096.8|45076.8|45099.1|45079.1|45094.3|45074.3|5
1645461950000|2022-02-21 16:45:50|45099.1|45079.1|45099.1|45079.1|45099.3|45079.3|45099.1|45079.1|3
1645461960000|2022-02-21 16:46:00|45096.8|45076.8|45099.3|45079.3|45099.4|45079.4|45096.8|45076.8|3
1645461970000|2022-02-21 16:46:10|45099.1|45079.1|45099.3|45079.3|45101.6|45081.6|45096.6|45076.6|4
1645461980000|2022-02-21 16:46:20|45101.6|45081.6|45096.6|45076.6|45101.6|45081.6|45096.6|45076.6|2
1645461990000|2022-02-21 16:46:30|45096.8|45076.8|45096.6|45076.6|45099.1|45079.1|45094.3|45074.3|1
1645462000000|2022-02-21 16:46:40|45094.3|45074.3|45089.3|45069.3|45096.6|45076.6|45089.3|45069.3|5
1645462010000|2022-02-21 16:46:50|45089.1|45069.1|45089.3|45069.3|45089.3|45069.3|45086.6|45066.6|1
1645462020000|2022-02-21 16:47:00|45091.6|45071.6|45086.6|45066.6|45091.8|45071.8|45086.6|45066.6|7
1645462030000|2022-02-21 16:47:10|45081.8|45061.8|45079.3|45059.3|45081.8|45061.8|45079.3|45059.3|4
1645462040000|2022-02-21 16:47:20|45081.6|45061.6|45079.3|45059.3|45081.6|45061.6|45079.3|45059.3|0
1645462050000|2022-02-21 16:47:30|45081.8|45061.8|45079.3|45059.3|45081.8|45061.8|45079.3|45059.3|3
1645462060000|2022-02-21 16:47:40|45081.6|45061.6|45081.6|45061.6|45084.1|45064.1|45081.6|45061.6|6
1645462070000|2022-02-21 16:47:50|45084|45064|45079.3|45059.3|45084.1|45064.1|45079.3|45059.3|2
1645462080000|2022-02-21 16:48:00|45079.1|45059.1|45076.6|45056.6|45079.1|45059.1|45071.9|45051.9|23
1645462090000|2022-02-21 16:48:10|45079.1|45059.1|45081.6|45061.6|45081.6|45061.6|45076.6|45056.6|22
1645462100000|2022-02-21 16:48:20|45081.8|45061.8|45084.1|45064.1|45086.6|45066.6|45081.8|45061.8|18
1645462110000|2022-02-21 16:48:30|45084|45064|45079.3|45059.3|45084|45064|45079.3|45059.3|30
1645462120000|2022-02-21 16:48:40|45081.8|45061.8|45084.3|45064.3|45086.6|45066.6|45081.8|45061.8|6
1645462130000|2022-02-21 16:48:50|45086.6|45066.6|45089.3|45069.3|45089.3|45069.3|45084.3|45064.3|12
1645462140000|2022-02-21 16:49:00|45084.3|45064.3|45089.3|45069.3|45089.3|45069.3|45084.3|45064.3|21
1645462150000|2022-02-21 16:49:10|45091.6|45071.6|45091.6|45071.6|45091.6|45071.6|45091.6|45071.6|0
1645462160000|2022-02-21 16:49:20|45089.3|45069.3|45091.6|45071.6|45091.6|45071.6|45089.3|45069.3|1
1645462170000|2022-02-21 16:49:30|45086.8|45066.8|45089.3|45069.3|45089.3|45069.3|45086.6|45066.6|8
1645462180000|2022-02-21 16:49:40|45089.1|45069.1|45089.3|45069.3|45089.3|45069.3|45086.8|45066.8|3
1645462190000|2022-02-21 16:49:50|45089.1|45069.1|45089.3|45069.3|45089.3|45069.3|45086.8|45066.8|2
1645462200000|2022-02-21 16:50:00|45086.8|45066.8|45086.6|45066.6|45086.8|45066.8|45084.1|45064.1|7
1645462210000|2022-02-21 16:50:10|45084.3|45064.3|45086.8|45066.8|45089.1|45069.1|45084.3|45064.3|0
1645462220000|2022-02-21 16:50:20|45089.1|45069.1|45089.3|45069.3|45089.3|45069.3|45086.8|45066.8|0
1645462230000|2022-02-21 16:50:30|45091.6|45071.6|45091.6|45071.6|45091.6|45071.6|45089.3|45069.3|1
1645462240000|2022-02-21 16:50:40|45089.3|45069.3|45091.6|45071.6|45091.6|45071.6|45089.3|45069.3|0
1645462250000|2022-02-21 16:50:50|45089.3|45069.3|45091.6|45071.6|45091.6|45071.6|45089.3|45069.3|0
1645462260000|2022-02-21 16:51:00|45089.3|45069.3|45089|45069|45091.6|45071.6|45089|45069|5
1645462270000|2022-02-21 16:51:10|45089.1|45069.1|45089.3|45069.3|45091.6|45071.6|45089.1|45069.1|7
1645462280000|2022-02-21 16:51:20|45091.6|45071.6|45086.6|45066.6|45091.6|45071.6|45086.6|45066.6|1
1645462290000|2022-02-21 16:51:30|45084.3|45064.3|45086.6|45066.6|45086.6|45066.6|45081.6|45061.6|7
1645462300000|2022-02-21 16:51:40|45084.1|45064.1|45086.8|45066.8|45089.3|45069.3|45084.1|45064.1|4
1645462310000|2022-02-21 16:51:50|45086.9|45066.9|45086.8|45066.8|45089.3|45069.3|45086.6|45066.6|2
1645462320000|2022-02-21 16:52:00|45086.6|45066.6|45086.8|45066.8|45089.3|45069.3|45086.6|45066.6|1
1645462330000|2022-02-21 16:52:10|45089.1|45069.1|45084.3|45064.3|45089.3|45069.3|45084.3|45064.3|0
1645462340000|2022-02-21 16:52:20|45086.6|45066.6|45086.8|45066.8|45089.1|45069.1|45084.3|45064.3|0
1645462350000|2022-02-21 16:52:30|45084.3|45064.3|45084.1|45064.1|45086.8|45066.8|45084.1|45064.1|2
1645462360000|2022-02-21 16:52:40|45084|45064|45084.1|45064.1|45084.1|45064.1|45084|45064|0
1645462370000|2022-02-21 16:52:50|45084|45064|45081.8|45061.8|45084.3|45064.3|45081.8|45061.8|0
1645462380000|2022-02-21 16:53:00|45081.6|45061.6|45076.6|45056.6|45081.6|45061.6|45074.3|45054.3|3
1645462390000|2022-02-21 16:53:10|45079|45059|45079.1|45059.1|45081.4|45061.4|45079|45059|3
1645462400000|2022-02-21 16:53:20|45081.5|45061.5|45079|45059|45081.5|45061.5|45079|45059|0
1645462410000|2022-02-21 16:53:30|45076.8|45056.8|45076.6|45056.6|45079.1|45059.1|45074.3|45054.3|1
1645462420000|2022-02-21 16:53:40|45074.3|45054.3|45076.6|45056.6|45076.6|45056.6|45074.1|45054.1|2
1645462430000|2022-02-21 16:53:50|45074.1|45054.1|45074.1|45054.1|45076.5|45056.5|45074.1|45054.1|0
1645462440000|2022-02-21 16:54:00|45071.8|45051.8|45071.6|45051.6|45071.8|45051.8|45071.6|45051.6|2
1645462450000|2022-02-21 16:54:10|45071.8|45051.8|45071.8|45051.8|45074.1|45054.1|45071.8|45051.8|1
1645462460000|2022-02-21 16:54:20|45074.1|45054.1|45074.3|45054.3|45074.3|45054.3|45071.8|45051.8|0
1645462470000|2022-02-21 16:54:30|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|2
1645462480000|2022-02-21 16:54:40|45079.1|45059.1|45088.7|45068.7|45088.7|45068.7|45079.1|45059.1|2
1645462490000|2022-02-21 16:54:50|45086.4|45066.4|45086.8|45066.8|45089.1|45069.1|45084|45064|2
1645462500000|2022-02-21 16:55:00|45089.1|45069.1|45084.3|45064.3|45089.1|45069.1|45081.8|45061.8|2
1645462510000|2022-02-21 16:55:10|45081.8|45061.8|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|0
1645462520000|2022-02-21 16:55:20|45084.1|45064.1|45084.1|45064.1|45084.1|45064.1|45081.8|45061.8|1
1645462530000|2022-02-21 16:55:30|||||||||1
1645462540000|2022-02-21 16:55:40|45084.3|45064.3|45084.3|45064.3|45086.6|45066.6|45084.3|45064.3|0
1645462550000|2022-02-21 16:55:50|45084.1|45064.1|45074.3|45054.3|45084.1|45064.1|45074.3|45054.3|8
1645462560000|2022-02-21 16:56:00|45076.5|45056.5|45074.1|45054.1|45079|45059|45074.1|45054.1|2
1645462570000|2022-02-21 16:56:10|45076.5|45056.5|45076.6|45056.6|45076.6|45056.6|45071.6|45051.6|4
1645462580000|2022-02-21 16:56:20|45079|45059|45076.6|45056.6|45081.5|45061.5|45076.6|45056.6|1
1645462590000|2022-02-21 16:56:30|45079|45059|45079.1|45059.1|45081.8|45061.8|45076.6|45056.6|10
1645462600000|2022-02-21 16:56:40|45081.6|45061.6|45084.1|45064.1|45084.1|45064.1|45079.3|45059.3|2
1645462610000|2022-02-21 16:56:50|45081.8|45061.8|45081.5|45061.5|45084.1|45064.1|45081.5|45061.5|0
1645462620000|2022-02-21 16:57:00|45079.1|45059.1|45081.6|45061.6|45081.6|45061.6|45079.1|45059.1|2
1645462630000|2022-02-21 16:57:10|45081.5|45061.5|45079.1|45059.1|45081.5|45061.5|45079|45059|1
1645462640000|2022-02-21 16:57:20|45079|45059|45079.1|45059.1|45079.1|45059.1|45076.6|45056.6|3
1645462650000|2022-02-21 16:57:30|45076.6|45056.6|45074.3|45054.3|45076.6|45056.6|45074.3|45054.3|0
1645462670000|2022-02-21 16:57:50|45076.6|45056.6|45076.8|45056.8|45076.8|45056.8|45076.6|45056.6|1
1645462680000|2022-02-21 16:58:00|45074.3|45054.3|45066.8|45046.8|45074.3|45054.3|45066.6|45046.6|21
1645462690000|2022-02-21 16:58:10|45069.1|45049.1|45071.6|45051.6|45071.6|45051.6|45064.3|45044.3|10
1645462700000|2022-02-21 16:58:20|45069.3|45049.3|45071.6|45051.6|45071.6|45051.6|45069.1|45049.1|1
1645462710000|2022-02-21 16:58:30|45071.5|45051.5|45066.6|45046.6|45071.6|45051.6|45066.6|45046.6|4
1645462720000|2022-02-21 16:58:40|45064.3|45044.3|45071.6|45051.6|45071.6|45051.6|45061.6|45041.6|15
1645462730000|2022-02-21 16:58:50|45076.5|45056.5|45071.6|45051.6|45076.5|45056.5|45069.1|45049.1|6
1645462740000|2022-02-21 16:59:00|45071.5|45051.5|45061.8|45041.8|45071.5|45051.5|45061.8|45041.8|13
1645462750000|2022-02-21 16:59:10|45059.3|45039.3|45066.6|45046.6|45066.6|45046.6|45059.3|45039.3|2
1645462760000|2022-02-21 16:59:20|45064.1|45044.1|45069.1|45049.1|45069.1|45049.1|45061.8|45041.8|7
1645462770000|2022-02-21 16:59:30|45069.3|45049.3|45071.5|45051.5|45074.1|45054.1|45069.3|45049.3|2
1645462780000|2022-02-21 16:59:40|45069.1|45049.1|45066.6|45046.6|45071.6|45051.6|45064.3|45044.3|3
1645462790000|2022-02-21 16:59:50|45064.3|45044.3|45074.1|45054.1|45076.5|45056.5|45064.3|45044.3|9
1645462800000|2022-02-21 17:00:00|45076.5|45056.5|45069.1|45049.1|45076.5|45056.5|45069.1|45049.1|2
1645462810000|2022-02-21 17:00:10|45069|45049|45066.8|45046.8|45069.1|45049.1|45066.6|45046.6|0
1645462820000|2022-02-21 17:00:20|45069.1|45049.1|45069.1|45049.1|45069.3|45049.3|45066.6|45046.6|2
1645462830000|2022-02-21 17:00:30|45071.8|45051.8|45071.8|45051.8|45074.1|45054.1|45066.9|45046.9|6
1645462840000|2022-02-21 17:00:40|45074.1|45054.1|45081.5|45061.5|45081.5|45061.5|45074.1|45054.1|1
1645462850000|2022-02-21 17:00:50|45083.9|45063.9|45081.8|45061.8|45084|45064|45081.6|45061.6|1
1645462860000|2022-02-21 17:01:00|45084.1|45064.1|45079.1|45059.1|45084.1|45064.1|45076.8|45056.8|4
1645462870000|2022-02-21 17:01:10|45076.8|45056.8|45079.1|45059.1|45079.1|45059.1|45076.6|45056.6|1
1645462880000|2022-02-21 17:01:20|45076.8|45056.8|45071.8|45051.8|45079.1|45059.1|45071.8|45051.8|0
1645462890000|2022-02-21 17:01:30|45071.9|45051.9|45074.4|45054.4|45076.8|45056.8|45071.8|45051.8|0
1645462900000|2022-02-21 17:01:40|45076.8|45056.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|1
1645462910000|2022-02-21 17:01:50|45076.8|45056.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|1
1645462920000|2022-02-21 17:02:00|45076.7|45056.7|45069.3|45049.3|45076.7|45056.7|45069.3|45049.3|5
1645462930000|2022-02-21 17:02:10|45066.9|45046.9|45061.8|45041.8|45066.9|45046.9|45061.8|45041.8|9
1645462940000|2022-02-21 17:02:20|45059.2|45039.2|45049.2|45029.2|45059.2|45039.2|45049.2|45029.2|6
1645462950000|2022-02-21 17:02:30|45051.5|45031.5|45046.8|45026.8|45054|45034|45046.8|45026.8|2
1645462960000|2022-02-21 17:02:40|45049.2|45029.2|45051.5|45031.5|45051.7|45031.7|45046.8|45026.8|0
1645462970000|2022-02-21 17:02:50|45049.2|45029.2|45051.7|45031.7|45051.7|45031.7|45046.8|45026.8|1
1645462980000|2022-02-21 17:03:00|45049.3|45029.3|45049.3|45029.3|45051.7|45031.7|45049.3|45029.3|2
1645462990000|2022-02-21 17:03:10|45051.7|45031.7|45051.7|45031.7|45054.2|45034.2|45049.3|45029.3|0
1645463000000|2022-02-21 17:03:20|45054.2|45034.2|45059|45039|45059|45039|45054.2|45034.2|3
1645463010000|2022-02-21 17:03:30|45056.7|45036.7|45061.5|45041.5|45063.9|45043.9|45056.7|45036.7|0
1645463020000|2022-02-21 17:03:40|45059.2|45039.2|45056.8|45036.8|45059.2|45039.2|45056.8|45036.8|1
1645463030000|2022-02-21 17:03:50|45059.2|45039.2|45056.7|45036.7|45059.2|45039.2|45056.7|45036.7|0
1645463040000|2022-02-21 17:04:00|45054.3|45034.3|45056.7|45036.7|45056.7|45036.7|45054.3|45034.3|1
1645463050000|2022-02-21 17:04:10|45054.3|45034.3|45056.7|45036.7|45056.7|45036.7|45054.3|45034.3|0
1645463060000|2022-02-21 17:04:20|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1645463070000|2022-02-21 17:04:30|45056.7|45036.7|45051.8|45031.8|45056.7|45036.7|45051.8|45031.8|3
1645463080000|2022-02-21 17:04:40|45049.4|45029.4|45049.2|45029.2|45049.4|45029.4|45049.2|45029.2|1
1645463090000|2022-02-21 17:04:50|45051.7|45031.7|45049|45029|45051.7|45031.7|45049|45029|1
1645463100000|2022-02-21 17:05:00|45049.2|45029.2|45044.3|45024.3|45049.2|45029.2|45044.3|45024.3|6
1645463110000|2022-02-21 17:05:10|45044.2|45024.2|45049.2|45029.2|45049.2|45029.2|45044.2|45024.2|1
1645463120000|2022-02-21 17:05:20|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|0
1645463140000|2022-02-21 17:05:40|45051.7|45031.7|45054.2|45034.2|45054.2|45034.2|45049.3|45029.3|0
1645463150000|2022-02-21 17:05:50|45054.3|45034.3|45056.7|45036.7|45056.8|45036.8|45054.3|45034.3|0
1645463160000|2022-02-21 17:06:00|45056.5|45036.5|45054.2|45034.2|45056.5|45036.5|45054.2|45034.2|1
1645463170000|2022-02-21 17:06:10|45054.3|45034.3|45059.2|45039.2|45059.2|45039.2|45054.3|45034.3|2
1645463180000|2022-02-21 17:06:20|45056.8|45036.8|45051.8|45031.8|45056.8|45036.8|45051.8|45031.8|0
1645463190000|2022-02-21 17:06:30|45051.7|45031.7|45049.2|45029.2|45054.3|45034.3|45046.8|45026.8|3
1645463200000|2022-02-21 17:06:40|45049.3|45029.3|45049.4|45029.4|45049.4|45029.4|45049.3|45029.3|0
1645463210000|2022-02-21 17:06:50|45051.8|45031.8|45054.2|45034.2|45056.5|45036.5|45051.8|45031.8|6
1645463220000|2022-02-21 17:07:00|45056.5|45036.5|45051.8|45031.8|45056.7|45036.7|45051.7|45031.7|1
1645463230000|2022-02-21 17:07:10|45054.2|45034.2|45049.3|45029.3|45054.2|45034.2|45049.3|45029.3|1
1645463240000|2022-02-21 17:07:20|45049.2|45029.2|45046.8|45026.8|45049.2|45029.2|45046.8|45026.8|2
1645463250000|2022-02-21 17:07:30|45049.2|45029.2|45051.8|45031.8|45051.8|45031.8|45046.8|45026.8|0
1645463260000|2022-02-21 17:07:40|45054.2|45034.2|45051.8|45031.8|45054.2|45034.2|45051.8|45031.8|0
1645463270000|2022-02-21 17:07:50|45054.2|45034.2|45046.8|45026.8|45054.2|45034.2|45046.8|45026.8|0
1645463280000|2022-02-21 17:08:00|45049.2|45029.2|45054|45034|45054|45034|45049.2|45029.2|4
1645463290000|2022-02-21 17:08:10|45054.2|45034.2|45054|45034|45054.2|45034.2|45054|45034|0
1645463300000|2022-02-21 17:08:20|45054.2|45034.2|45056.7|45036.7|45059|45039|45054.2|45034.2|0
1645463310000|2022-02-21 17:08:30|45054.3|45034.3|45054.2|45034.2|45054.3|45034.3|45054.2|45034.2|1
1645463320000|2022-02-21 17:08:40|45054.3|45034.3|45059|45039|45059|45039|45054.3|45034.3|1
1645463340000|2022-02-21 17:09:00|45061.4|45041.4|45061.4|45041.4|45063.7|45043.7|45061.4|45041.4|1
1645463350000|2022-02-21 17:09:10|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45061.4|45041.4|0
1645463370000|2022-02-21 17:09:30|45061.4|45041.4|45061.4|45041.4|45061.5|45041.5|45059|45039|0
1645463380000|2022-02-21 17:09:40|45061.5|45041.5|45063.9|45043.9|45063.9|45043.9|45061.5|45041.5|0
1645463390000|2022-02-21 17:09:50|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|0
1645463400000|2022-02-21 17:10:00|45063.9|45043.9|45061.5|45041.5|45063.9|45043.9|45059|45039|1
1645463410000|2022-02-21 17:10:10|45063.9|45043.9|45061.4|45041.4|45063.9|45043.9|45059|45039|0
1645463420000|2022-02-21 17:10:20|45061.5|45041.5|45064|45044|45066.4|45046.4|45061.4|45041.4|2
1645463430000|2022-02-21 17:10:30|45064.2|45044.2|45066.4|45046.4|45066.4|45046.4|45064|45044|0
1645463440000|2022-02-21 17:10:40|45064|45044|45061.7|45041.7|45069|45049|45061.7|45041.7|2
1645463450000|2022-02-21 17:10:50|45064.2|45044.2|45066.7|45046.7|45066.7|45046.7|45061.7|45041.7|0
1645463460000|2022-02-21 17:11:00|45069|45049|45064.2|45044.2|45069|45049|45064|45044|6
1645463470000|2022-02-21 17:11:10|45066.5|45046.5|45064.2|45044.2|45066.5|45046.5|45061.7|45041.7|0
1645463480000|2022-02-21 17:11:20|45064.3|45044.3|45066.7|45046.7|45066.7|45046.7|45064.3|45044.3|2
1645463490000|2022-02-21 17:11:30|45069|45049|45066.7|45046.7|45069|45049|45064.2|45044.2|0
1645463500000|2022-02-21 17:11:40|45066.5|45046.5|45066.5|45046.5|45066.7|45046.7|45066.5|45046.5|0
1645463510000|2022-02-21 17:11:50|45066.7|45046.7|45069|45049|45069|45049|45066.7|45046.7|1
1645463520000|2022-02-21 17:12:00|45066.7|45046.7|45069|45049|45069|45049|45066.7|45046.7|6
1645463530000|2022-02-21 17:12:10|45066.7|45046.7|45059.3|45039.3|45069|45049|45059.3|45039.3|11
1645463540000|2022-02-21 17:12:20|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|0
1645463550000|2022-02-21 17:12:30|45059|45039|45059.2|45039.2|45059.2|45039.2|45056.7|45036.7|2
1645463560000|2022-02-21 17:12:40|45061.5|45041.5|45061.5|45041.5|45061.7|45041.7|45059.2|45039.2|0
1645463570000|2022-02-21 17:12:50|45059.2|45039.2|45061.7|45041.7|45061.7|45041.7|45059.2|45039.2|1
1645463580000|2022-02-21 17:13:00|45064|45044|45064|45044|45064.2|45044.2|45064|45044|2
1645463590000|2022-02-21 17:13:10|45066.5|45046.5|45066.5|45046.5|45066.7|45046.7|45064.2|45044.2|0
1645463600000|2022-02-21 17:13:20|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.5|45046.5|0
1645463610000|2022-02-21 17:13:30|45069|45049|45066.5|45046.5|45069|45049|45064.2|45044.2|3
1645463630000|2022-02-21 17:13:50|45064.2|45044.2|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|0
1645463640000|2022-02-21 17:14:00|||||||||1
1645463650000|2022-02-21 17:14:10|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|0
1645463660000|2022-02-21 17:14:20|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|0
1645463680000|2022-02-21 17:14:40|45064.3|45044.3|45064.2|45044.2|45066.7|45046.7|45064.2|45044.2|1
1645463690000|2022-02-21 17:14:50|45066.5|45046.5|45064.2|45044.2|45066.5|45046.5|45064.2|45044.2|0
1645463700000|2022-02-21 17:15:00|45064|45044|45064.2|45044.2|45064.2|45044.2|45064|45044|1
1645463720000|2022-02-21 17:15:20|45064|45044|45061.7|45041.7|45064.2|45044.2|45061.7|45041.7|2
1645463730000|2022-02-21 17:15:30|45059.3|45039.3|45059.3|45039.3|45061.7|45041.7|45056.9|45036.9|2
1645463740000|2022-02-21 17:15:40|45061.7|45041.7|45059.3|45039.3|45061.7|45041.7|45056.8|45036.8|0
1645463750000|2022-02-21 17:15:50|45061.7|45041.7|45056.9|45036.9|45061.7|45041.7|45056.9|45036.9|0
1645463760000|2022-02-21 17:16:00|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45054.4|45034.4|1
1645463770000|2022-02-21 17:16:10|45054.4|45034.4|45054.3|45034.3|45056.9|45036.9|45054.3|45034.3|4
1645463780000|2022-02-21 17:16:20|45056.5|45036.5|45054.2|45034.2|45056.7|45036.7|45054.2|45034.2|0
1645463800000|2022-02-21 17:16:40|45056.8|45036.8|45054.3|45034.3|45059.2|45039.2|45054.3|45034.3|0
1645463810000|2022-02-21 17:16:50|45056.8|45036.8|45056.8|45036.8|45059.2|45039.2|45056.8|45036.8|0
1645463820000|2022-02-21 17:17:00|45059.2|45039.2|45059.2|45039.2|45061.5|45041.5|45056.8|45036.8|3
1645463830000|2022-02-21 17:17:10|45059.3|45039.3|45059.2|45039.2|45061.7|45041.7|45059.2|45039.2|0
1645463840000|2022-02-21 17:17:20|45059.3|45039.3|45056.8|45036.8|45059.3|45039.3|45056.8|45036.8|0
1645463870000|2022-02-21 17:17:50|45061.7|45041.7|45059.3|45039.3|45061.7|45041.7|45059.3|45039.3|4
1645463880000|2022-02-21 17:18:00|||||||||1
1645463900000|2022-02-21 17:18:20|45056.8|45036.8|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|3
1645463910000|2022-02-21 17:18:30|45061.7|45041.7|45059.2|45039.2|45061.7|45041.7|45056.8|45036.8|0
1645463920000|2022-02-21 17:18:40|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.7|45036.7|1
1645463930000|2022-02-21 17:18:50|45059.2|45039.2|45056.8|45036.8|45059.2|45039.2|45056.8|45036.8|0
1645463940000|2022-02-21 17:19:00|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|45056.8|45036.8|1
1645463950000|2022-02-21 17:19:10|45059.3|45039.3|45059.3|45039.3|45061.7|45041.7|45059.2|45039.2|0
1645463960000|2022-02-21 17:19:20|45061.7|45041.7|45069|45049|45071.4|45051.4|45061.7|45041.7|5
1645463970000|2022-02-21 17:19:30|45071.4|45051.4|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|0
1645463980000|2022-02-21 17:19:40|45074|45054|45074|45054|45076.5|45056.5|45071.7|45051.7|6
1645463990000|2022-02-21 17:19:50|45071.8|45051.8|45081.5|45061.5|45081.5|45061.5|45071.8|45051.8|5
1645464000000|2022-02-21 17:20:00|45079.2|45059.2|45081.5|45061.5|45081.5|45061.5|45076.7|45056.7|4
1645464010000|2022-02-21 17:20:10|45081.7|45061.7|45076.7|45056.7|45081.7|45061.7|45076.7|45056.7|1
1645464030000|2022-02-21 17:20:30|45076.5|45056.5|45071.7|45051.7|45076.5|45056.5|45071.7|45051.7|0
1645464040000|2022-02-21 17:20:40|45071.8|45051.8|45071.8|45051.8|45076.5|45056.5|45071.7|45051.7|0
1645464050000|2022-02-21 17:20:50|45074.2|45054.2|45074.2|45054.2|45076.5|45056.5|45071.8|45051.8|0
1645464060000|2022-02-21 17:21:00|45076.5|45056.5|45074.2|45054.2|45076.5|45056.5|45074.2|45054.2|1
1645464070000|2022-02-21 17:21:10|45076.5|45056.5|45076.5|45056.5|45078.9|45058.9|45074.2|45054.2|4
1645464080000|2022-02-21 17:21:20|45074.2|45054.2|45056.7|45036.7|45074.2|45054.2|45051.2|45031.2|18
1645464090000|2022-02-21 17:21:30|45059.2|45039.2|45066.5|45046.5|45066.5|45046.5|45049.3|45029.3|2
1645464100000|2022-02-21 17:21:40|45069|45049|45078.9|45058.9|45078.9|45058.9|45069|45049|11
1645464110000|2022-02-21 17:21:50|45076.5|45056.5|45071.5|45051.5|45076.5|45056.5|45069|45049|1
1645464120000|2022-02-21 17:22:00|45069|45049|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|2
1645464130000|2022-02-21 17:22:10|45071.5|45051.5|45071.5|45051.5|45074|45054|45069.2|45049.2|0
1645464140000|2022-02-21 17:22:20|45074|45054|45071.7|45051.7|45076.5|45056.5|45071.7|45051.7|0
1645464150000|2022-02-21 17:22:30|45069.3|45049.3|45066.8|45046.8|45071.7|45051.7|45066.8|45046.8|0
1645464160000|2022-02-21 17:22:40|45069.2|45049.2|45069.2|45049.2|45071.7|45051.7|45069.2|45049.2|0
1645464170000|2022-02-21 17:22:50|45066.8|45046.8|45071.5|45051.5|45071.5|45051.5|45064.5|45044.5|1
1645464180000|2022-02-21 17:23:00|45071.7|45051.7|45076.5|45056.5|45076.5|45056.5|45071.5|45051.5|1
1645464190000|2022-02-21 17:23:10|45074.2|45054.2|45074.2|45054.2|45076.7|45056.7|45074|45054|0
1645464200000|2022-02-21 17:23:20|45076.5|45056.5|45076.5|45056.5|45076.5|45056.5|45074|45054|0
1645464210000|2022-02-21 17:23:30|45074.2|45054.2|45074|45054|45074.2|45054.2|45074|45054|4
1645464220000|2022-02-21 17:23:40|45071.7|45051.7|45071.7|45051.7|45074|45054|45066.8|45046.8|0
1645464230000|2022-02-21 17:23:50|45069.3|45049.3|45069.2|45049.2|45071.7|45051.7|45066.7|45046.7|1
1645464240000|2022-02-21 17:24:00|45069|45049|45064.3|45044.3|45071.5|45051.5|45064.3|45044.3|3
1645464250000|2022-02-21 17:24:10|45066.7|45046.7|45064.3|45044.3|45066.7|45046.7|45064.3|45044.3|2
1645464260000|2022-02-21 17:24:20|45066.7|45046.7|45066.7|45046.7|45071.5|45051.5|45066.7|45046.7|0
1645464270000|2022-02-21 17:24:30|45064.3|45044.3|45064|45044|45066.7|45046.7|45064|45044|1
1645464280000|2022-02-21 17:24:40|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45059.3|45039.3|0
1645464290000|2022-02-21 17:24:50|45061.8|45041.8|45064.2|45044.2|45066.7|45046.7|45061.8|45041.8|0
1645464300000|2022-02-21 17:25:00|45064|45044|45064|45044|45066.5|45046.5|45061.7|45041.7|3
1645464310000|2022-02-21 17:25:10|45061.7|45041.7|45059.2|45039.2|45061.7|45041.7|45056.8|45036.8|1
1645464320000|2022-02-21 17:25:20|45056.8|45036.8|45056.8|45036.8|45061.7|45041.7|45056.8|45036.8|0
1645464330000|2022-02-21 17:25:30|45054.5|45034.5|45061.7|45041.7|45061.8|45041.8|45054.3|45034.3|4
1645464340000|2022-02-21 17:25:40|45061.8|45041.8|45069.2|45049.2|45069.2|45049.2|45061.8|45041.8|0
1645464350000|2022-02-21 17:25:50|45066.8|45046.8|45066.7|45046.7|45071.5|45051.5|45066.7|45046.7|0
1645464360000|2022-02-21 17:26:00|45066.8|45046.8|45066.7|45046.7|45071.5|45051.5|45066.7|45046.7|3
1645464370000|2022-02-21 17:26:10|45069.2|45049.2|45071.5|45051.5|45071.5|45051.5|45066.7|45046.7|10
1645464380000|2022-02-21 17:26:20|||||||||1
1645464390000|2022-02-21 17:26:30|45071.4|45051.4|45066.5|45046.5|45071.4|45051.4|45064.3|45044.3|4
1645464400000|2022-02-21 17:26:40|45064.2|45044.2|45066.5|45046.5|45066.5|45046.5|45064.2|45044.2|0
1645464410000|2022-02-21 17:26:50|45064.2|45044.2|45066.7|45046.7|45069|45049|45064.2|45044.2|0
1645464420000|2022-02-21 17:27:00|45069|45049|45064.2|45044.2|45069|45049|45064|45044|3
1645464430000|2022-02-21 17:27:10|45066.5|45046.5|45069.2|45049.2|45069.2|45049.2|45066.5|45046.5|2
1645464440000|2022-02-21 17:27:20|45066.8|45046.8|45069.2|45049.2|45069.3|45049.3|45066.8|45046.8|0
1645464450000|2022-02-21 17:27:30|45069.3|45049.3|45071.5|45051.5|45071.7|45051.7|45066.7|45046.7|0
1645464460000|2022-02-21 17:27:40|45071.7|45051.7|45066.7|45046.7|45071.7|45051.7|45066.7|45046.7|0
1645464470000|2022-02-21 17:27:50|45069.2|45049.2|45066.7|45046.7|45069.2|45049.2|45066.5|45046.5|5
1645464480000|2022-02-21 17:28:00|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|1
1645464490000|2022-02-21 17:28:10|45069|45049|45071.5|45051.5|45071.5|45051.5|45066.7|45046.7|4
1645464500000|2022-02-21 17:28:20|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.5|45051.5|0
1645464510000|2022-02-21 17:28:30|45071.5|45051.5|45071.7|45051.7|45071.7|45051.7|45071.5|45051.5|0
1645464520000|2022-02-21 17:28:40|45074.2|45054.2|45071.5|45051.5|45074.2|45054.2|45071.5|45051.5|2
1645464530000|2022-02-21 17:28:50|45069.2|45049.2|45064.3|45044.3|45069.2|45049.2|45064.3|45044.3|5
1645464540000|2022-02-21 17:29:00|45061.8|45041.8|45061.7|45041.7|45066.7|45046.7|45061.7|45041.7|2
1645464550000|2022-02-21 17:29:10|45064|45044|45061.7|45041.7|45066.5|45046.5|45061.7|45041.7|3
1645464560000|2022-02-21 17:29:20|45061.8|45041.8|45061.7|45041.7|45064.2|45044.2|45061.7|45041.7|5
1645464570000|2022-02-21 17:29:30|45061.8|45041.8|45061.7|45041.7|45061.8|45041.8|45059.3|45039.3|2
1645464580000|2022-02-21 17:29:40|45064|45044|45061.8|45041.8|45064|45044|45061.7|45041.7|0
1645464590000|2022-02-21 17:29:50|45061.7|45041.7|45061.7|45041.7|45061.8|45041.8|45059.3|45039.3|0
1645464600000|2022-02-21 17:30:00|45059.3|45039.3|45064.3|45044.3|45064.3|45044.3|45059.2|45039.2|3
1645464610000|2022-02-21 17:30:10|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|0
1645464620000|2022-02-21 17:30:20|45064.2|45044.2|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|0
1645464630000|2022-02-21 17:30:30|45066.5|45046.5|45066.5|45046.5|45066.7|45046.7|45064.2|45044.2|1
1645464640000|2022-02-21 17:30:40|45066.7|45046.7|45064.2|45044.2|45066.7|45046.7|45064.2|45044.2|0
1645464650000|2022-02-21 17:30:50|45066.5|45046.5|45064.2|45044.2|45066.5|45046.5|45064.2|45044.2|0
1645464660000|2022-02-21 17:31:00|45066.5|45046.5|45066.7|45046.7|45066.7|45046.7|45064.2|45044.2|1
1645464670000|2022-02-21 17:31:10|45066.5|45046.5|45064.2|45044.2|45066.7|45046.7|45064.2|45044.2|0
1645464680000|2022-02-21 17:31:20|45061.8|45041.8|45059.3|45039.3|45061.8|45041.8|45059.3|45039.3|0
1645464690000|2022-02-21 17:31:30|45061.7|45041.7|45059.3|45039.3|45061.7|45041.7|45059.3|45039.3|2
1645464700000|2022-02-21 17:31:40|45061.7|45041.7|45064|45044|45064|45044|45061.7|45041.7|0
1645464710000|2022-02-21 17:31:50|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|45066.4|45046.4|0
1645464720000|2022-02-21 17:32:00|45064|45044|45064|45044|45064|45044|45064|45044|1
1645464730000|2022-02-21 17:32:10|45066.4|45046.4|45066.5|45046.5|45066.5|45046.5|45066.4|45046.4|0
1645464740000|2022-02-21 17:32:20|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|0
1645464770000|2022-02-21 17:32:50|45069|45049|45069|45049|45069|45049|45069|45049|2
1645464780000|2022-02-21 17:33:00|45069.2|45049.2|45069.2|45049.2|45069.2|45049.2|45069.2|45049.2|1
1645464790000|2022-02-21 17:33:10|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069|45049|4
1645464800000|2022-02-21 17:33:20|45071.7|45051.7|45066.8|45046.8|45071.7|45051.7|45066.7|45046.7|5
1645464810000|2022-02-21 17:33:30|45071.5|45051.5|45071.5|45051.5|45071.7|45051.7|45071.5|45051.5|0
1645464820000|2022-02-21 17:33:40|45069|45049|45071.4|45051.4|45071.5|45051.5|45069|45049|0
1645464830000|2022-02-21 17:33:50|45069|45049|45069|45049|45071.5|45051.5|45066.7|45046.7|1
1645464840000|2022-02-21 17:34:00|45066.7|45046.7|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|3
1645464850000|2022-02-21 17:34:10|45074|45054|45069.3|45049.3|45074|45054|45069.3|45049.3|2
1645464860000|2022-02-21 17:34:20|45067|45047|45064.2|45044.2|45067|45047|45064.2|45044.2|4
1645464870000|2022-02-21 17:34:30|45066.7|45046.7|45069.2|45049.2|45069.2|45049.2|45066.7|45046.7|6
1645464880000|2022-02-21 17:34:40|45066.8|45046.8|45066.7|45046.7|45069.2|45049.2|45066.7|45046.7|0
1645464890000|2022-02-21 17:34:50|45069.2|45049.2|45066.7|45046.7|45069.2|45049.2|45066.7|45046.7|0
1645464900000|2022-02-21 17:35:00|45064.2|45044.2|45064.2|45044.2|45066.5|45046.5|45064.2|45044.2|2
1645464920000|2022-02-21 17:35:20|45066.5|45046.5|45064.2|45044.2|45066.5|45046.5|45064.2|45044.2|0
1645464930000|2022-02-21 17:35:30|45066.5|45046.5|45064.2|45044.2|45066.5|45046.5|45064.2|45044.2|0
1645464940000|2022-02-21 17:35:40|45064|45044|45064|45044|45064|45044|45064|45044|0
1645464950000|2022-02-21 17:35:50|45061.7|45041.7|45061.7|45041.7|45064|45044|45061.7|45041.7|1
1645464960000|2022-02-21 17:36:00|45059.3|45039.3|45066.5|45046.5|45066.7|45046.7|45059.3|45039.3|2
1645464970000|2022-02-21 17:36:10|45066.7|45046.7|45066.5|45046.5|45066.7|45046.7|45064.2|45044.2|1
1645464980000|2022-02-21 17:36:20|45066.7|45046.7|45066.5|45046.5|45069|45049|45066.5|45046.5|0
1645464990000|2022-02-21 17:36:30|45064.2|45044.2|45066.5|45046.5|45066.5|45046.5|45064.2|45044.2|0
1645465000000|2022-02-21 17:36:40|45064.2|45044.2|45066.5|45046.5|45066.5|45046.5|45064.2|45044.2|0
1645465020000|2022-02-21 17:37:00|45064.2|45044.2|45064|45044|45069|45049|45064|45044|5
1645465030000|2022-02-21 17:37:10|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45059.3|45039.3|2
1645465040000|2022-02-21 17:37:20|45064|45044|45066.5|45046.5|45066.5|45046.5|45064|45044|1
1645465050000|2022-02-21 17:37:30|45066.4|45046.4|45064.2|45044.2|45066.4|45046.4|45059.3|45039.3|0
1645465060000|2022-02-21 17:37:40|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|2
1645465070000|2022-02-21 17:37:50|45059.2|45039.2|45059.2|45039.2|45061.5|45041.5|45059|45039|2
1645465080000|2022-02-21 17:38:00|45059.3|45039.3|45061.7|45041.7|45061.7|45041.7|45059.3|45039.3|0
1645465090000|2022-02-21 17:38:10|45061.5|45041.5|45063.9|45043.9|45063.9|45043.9|45059.2|45039.2|2
1645465100000|2022-02-21 17:38:20|45061.5|45041.5|45061.5|45041.5|45061.5|45041.5|45059.2|45039.2|0
1645465110000|2022-02-21 17:38:30|45059.2|45039.2|45059.2|45039.2|45061.5|45041.5|45059.2|45039.2|0
1645465120000|2022-02-21 17:38:40|45059|45039|45059|45039|45059|45039|45054.2|45034.2|4
1645465130000|2022-02-21 17:38:50|45056.7|45036.7|45059.3|45039.3|45059.3|45039.3|45056.7|45036.7|10
1645465140000|2022-02-21 17:39:00|45059.5|45039.5|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|1
1645465150000|2022-02-21 17:39:10|45062|45042|45064.5|45044.5|45064.5|45044.5|45062|45042|0
1645465160000|2022-02-21 17:39:20|45064.3|45044.3|45062|45042|45064.5|45044.5|45062|45042|0
1645465170000|2022-02-21 17:39:30|45064.3|45044.3|45064.3|45044.3|45064.5|45044.5|45062|45042|0
1645465180000|2022-02-21 17:39:40|45062|45042|45064.2|45044.2|45064.2|45044.2|45062|45042|0
1645465190000|2022-02-21 17:39:50|45064|45044|45064|45044|45064.2|45044.2|45064|45044|0
1645465200000|2022-02-21 17:40:00|45061.7|45041.7|45064.2|45044.2|45064.2|45044.2|45061.7|45041.7|1
1645465210000|2022-02-21 17:40:10|45064|45044|45069|45049|45069|45049|45064|45044|4
1645465230000|2022-02-21 17:40:30|45066.7|45046.7|45066.7|45046.7|45069|45049|45064.3|45044.3|3
1645465240000|2022-02-21 17:40:40|45069|45049|45069|45049|45069|45049|45066.7|45046.7|1
1645465250000|2022-02-21 17:40:50|45066.7|45046.7|45069.3|45049.3|45069.3|45049.3|45066.7|45046.7|2
1645465260000|2022-02-21 17:41:00|45069.2|45049.2|45066.7|45046.7|45069.2|45049.2|45064.3|45044.3|8
1645465270000|2022-02-21 17:41:10|||||||||1
1645465280000|2022-02-21 17:41:20|45069|45049|45066.7|45046.7|45069|45049|45064.3|45044.3|0
1645465290000|2022-02-21 17:41:30|45064.3|45044.3|45066.7|45046.7|45066.7|45046.7|45064.3|45044.3|2
1645465300000|2022-02-21 17:41:40|45064.3|45044.3|45066.7|45046.7|45069|45049|45064.3|45044.3|3
1645465310000|2022-02-21 17:41:50|45069|45049|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|2
1645465320000|2022-02-21 17:42:00|45071.5|45051.5|45069|45049|45071.5|45051.5|45069|45049|1
1645465340000|2022-02-21 17:42:20|45071.5|45051.5|45071.7|45051.7|45071.7|45051.7|45071.5|45051.5|2
1645465370000|2022-02-21 17:42:50|45074|45054|45071.7|45051.7|45074|45054|45071.7|45051.7|0
1645465380000|2022-02-21 17:43:00|45069|45049|45069|45049|45069|45049|45069|45049|7
1645465400000|2022-02-21 17:43:20|45066.7|45046.7|45071.5|45051.5|45071.5|45051.5|45066.7|45046.7|6
1645465410000|2022-02-21 17:43:30|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|0
1645465430000|2022-02-21 17:43:50|45069|45049|45069|45049|45069|45049|45066.7|45046.7|0
1645465440000|2022-02-21 17:44:00|45066.7|45046.7|45066.7|45046.7|45069|45049|45066.7|45046.7|1
1645465450000|2022-02-21 17:44:10|45069|45049|45069|45049|45069|45049|45069|45049|0
1645465460000|2022-02-21 17:44:20|45066.7|45046.7|45069|45049|45069|45049|45066.7|45046.7|0
1645465470000|2022-02-21 17:44:30|45066.7|45046.7|45066.7|45046.7|45069|45049|45066.7|45046.7|0
1645465480000|2022-02-21 17:44:40|45064.3|45044.3|45066.7|45046.7|45069.2|45049.2|45064.3|45044.3|3
1645465490000|2022-02-21 17:44:50|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|6
1645465500000|2022-02-21 17:45:00|45069|45049|45069|45049|45069|45049|45069|45049|1
1645465520000|2022-02-21 17:45:20|45069.3|45049.3|45071.5|45051.5|45071.7|45051.7|45069.3|45049.3|4
1645465530000|2022-02-21 17:45:30|45071.7|45051.7|45071.5|45051.5|45071.7|45051.7|45071.5|45051.5|0
1645465540000|2022-02-21 17:45:40|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.5|45051.5|1
1645465550000|2022-02-21 17:45:50|45069.2|45049.2|45069|45049|45071.5|45051.5|45066.7|45046.7|1
1645465560000|2022-02-21 17:46:00|45069.2|45049.2|45066.8|45046.8|45069.2|45049.2|45066.7|45046.7|2
1645465570000|2022-02-21 17:46:10|45069.2|45049.2|45066.7|45046.7|45071.5|45051.5|45066.7|45046.7|0
1645465580000|2022-02-21 17:46:20|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|0
1645465590000|2022-02-21 17:46:30|45069|45049|45066.7|45046.7|45069|45049|45066.7|45046.7|0
1645465610000|2022-02-21 17:46:50|45069|45049|45069|45049|45069|45049|45066.7|45046.7|2
1645465620000|2022-02-21 17:47:00|45066.7|45046.7|45071.7|45051.7|45071.7|45051.7|45066.7|45046.7|5
1645465630000|2022-02-21 17:47:10|45071.8|45051.8|45076.5|45056.5|45079|45059|45071.8|45051.8|2
1645465640000|2022-02-21 17:47:20|45076.7|45056.7|45076.5|45056.5|45079|45059|45074.2|45054.2|0
1645465650000|2022-02-21 17:47:30|45076.7|45056.7|45071.8|45051.8|45076.7|45056.7|45071.8|45051.8|0
1645465660000|2022-02-21 17:47:40|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45069|45049|3
1645465670000|2022-02-21 17:47:50|45071.5|45051.5|45066.7|45046.7|45071.7|45051.7|45066.7|45046.7|0
1645465680000|2022-02-21 17:48:00|45069|45049|45069|45049|45069|45049|45066.7|45046.7|6
1645465690000|2022-02-21 17:48:10|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|45071.7|45051.7|1
1645465700000|2022-02-21 17:48:20|45074|45054|45079|45059|45079|45059|45074|45054|2
1645465710000|2022-02-21 17:48:30|45081.5|45061.5|45076.7|45056.7|45081.5|45061.5|45076.7|45056.7|2
1645465720000|2022-02-21 17:48:40|45079|45059|45076.7|45056.7|45079|45059|45076.7|45056.7|0
1645465730000|2022-02-21 17:48:50|45079|45059|45079|45059|45081.5|45061.5|45076.7|45056.7|1
1645465740000|2022-02-21 17:49:00|45079.2|45059.2|45076.7|45056.7|45081.5|45061.5|45076.7|45056.7|1
1645465750000|2022-02-21 17:49:10|45074.2|45054.2|45071.5|45051.5|45074.2|45054.2|45069.2|45049.2|3
1645465760000|2022-02-21 17:49:20|45069.2|45049.2|45071.5|45051.5|45071.5|45051.5|45069.2|45049.2|0
1645465770000|2022-02-21 17:49:30|45069|45049|45071.7|45051.7|45071.7|45051.7|45069|45049|4
1645465780000|2022-02-21 17:49:40|45074.2|45054.2|45074|45054|45076.7|45056.7|45071.7|45051.7|1
1645465790000|2022-02-21 17:49:50|||||||||1
1645465800000|2022-02-21 17:50:00|45066.4|45046.4|45061.7|45041.7|45066.4|45046.4|45059|45039|25
1645465810000|2022-02-21 17:50:10|45064|45044|45064|45044|45064|45044|45064|45044|1
1645465820000|2022-02-21 17:50:20|45066.7|45046.7|45066.5|45046.5|45069|45049|45066.5|45046.5|2
1645465830000|2022-02-21 17:50:30|45066.4|45046.4|45064|45044|45066.4|45046.4|45064|45044|1
1645465840000|2022-02-21 17:50:40|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|45061.7|45041.7|0
1645465850000|2022-02-21 17:50:50|45064.2|45044.2|45066.5|45046.5|45066.5|45046.5|45064.2|45044.2|1
1645465860000|2022-02-21 17:51:00|45064.2|45044.2|45066.5|45046.5|45066.5|45046.5|45061.8|45041.8|1
1645465880000|2022-02-21 17:51:20|45064.2|45044.2|45054.2|45034.2|45066.5|45046.5|45051.7|45031.7|3
1645465890000|2022-02-21 17:51:30|45051.8|45031.8|45049.2|45029.2|45051.8|45031.8|45049.2|45029.2|1
1645465900000|2022-02-21 17:51:40|45051.5|45031.5|45049.2|45029.2|45051.5|45031.5|45049.2|45029.2|0
1645465910000|2022-02-21 17:51:50|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|45051.5|45031.5|0
1645465920000|2022-02-21 17:52:00|45049.2|45029.2|45049.2|45029.2|45051.5|45031.5|45049.2|45029.2|1
1645465930000|2022-02-21 17:52:10|45051.5|45031.5|45056.5|45036.5|45056.5|45036.5|45049|45029|1
1645465940000|2022-02-21 17:52:20|45056.7|45036.7|45056.7|45036.7|45059|45039|45056.5|45036.5|0
1645465950000|2022-02-21 17:52:30|45059|45039|45059.3|45039.3|45059.3|45039.3|45056.5|45036.5|1
1645465960000|2022-02-21 17:52:40|45061.7|45041.7|45059|45039|45061.7|45041.7|45056.5|45036.5|1
1645465970000|2022-02-21 17:52:50|45059.2|45039.2|45059.2|45039.2|45064|45044|45059|45039|0
1645465980000|2022-02-21 17:53:00|45061.5|45041.5|45059|45039|45061.5|45041.5|45059|45039|1
1645465990000|2022-02-21 17:53:10|45059.2|45039.2|45064|45044|45064|45044|45059|45039|1
1645466000000|2022-02-21 17:53:20|||||||||1
1645466020000|2022-02-21 17:53:40|||||||||1
1645466040000|2022-02-21 17:54:00|||||||||1
1645466050000|2022-02-21 17:54:10|45066.4|45046.4|45069.2|45049.2|45069.2|45049.2|45066.4|45046.4|0
1645466060000|2022-02-21 17:54:20|45066.7|45046.7|45066.5|45046.5|45071.5|45051.5|45066.5|45046.5|0
1645466070000|2022-02-21 17:54:30|45069|45049|45064.2|45044.2|45069|45049|45064.2|45044.2|2
1645466080000|2022-02-21 17:54:40|45066.5|45046.5|45069|45049|45069|45049|45066.5|45046.5|0
1645466100000|2022-02-21 17:55:00|45066.7|45046.7|45056.5|45036.5|45066.7|45046.7|45044|45024|9
1645466110000|2022-02-21 17:55:10|45056.7|45036.7|45054.2|45034.2|45059|45039|45054.2|45034.2|3
1645466120000|2022-02-21 17:55:20|45054.3|45034.3|45049.2|45029.2|45056.7|45036.7|45049.2|45029.2|10
1645466130000|2022-02-21 17:55:30|45049|45029|45049.2|45029.2|45051.5|45031.5|45049|45029|3
1645466140000|2022-02-21 17:55:40|45051.5|45031.5|45049|45029|45051.5|45031.5|45049|45029|4
1645466150000|2022-02-21 17:55:50|45048.9|45028.9|45051.5|45031.5|45051.5|45031.5|45041.7|45021.7|7
1645466160000|2022-02-21 17:56:00|45051.4|45031.4|45041.7|45021.7|45051.4|45031.4|45041.7|45021.7|3
1645466170000|2022-02-21 17:56:10|45041.8|45021.8|45049|45029|45049|45029|45041.8|45021.8|4
1645466180000|2022-02-21 17:56:20|45046.7|45026.7|45048.9|45028.9|45048.9|45028.9|45044.2|45024.2|3
1645466190000|2022-02-21 17:56:30|45051.5|45031.5|45051.7|45031.7|45054|45034|45049.2|45029.2|0
1645466200000|2022-02-21 17:56:40|45051.5|45031.5|45044.2|45024.2|45051.5|45031.5|45044|45024|19
1645466210000|2022-02-21 17:56:50|45046.5|45026.5|45046.5|45026.5|45046.7|45026.7|45046.5|45026.5|0
1645466220000|2022-02-21 17:57:00|45046.8|45026.8|45046.5|45026.5|45046.8|45026.8|45046.4|45026.4|6
1645466230000|2022-02-21 17:57:10|45046.4|45026.4|45041.7|45021.7|45046.4|45026.4|45039.3|45019.3|2
1645466240000|2022-02-21 17:57:20|45044|45024|45046.4|45026.4|45046.4|45026.4|45044|45024|0
1645466250000|2022-02-21 17:57:30|45041.5|45021.5|45041.5|45021.5|45043.9|45023.9|45041.5|45021.5|2
1645466260000|2022-02-21 17:57:40|45039.2|45019.2|45041.5|45021.5|45041.5|45021.5|45039.2|45019.2|6
1645466270000|2022-02-21 17:57:50|45041.7|45021.7|45041.5|45021.5|45046.5|45026.5|45041.5|45021.5|4
1645466280000|2022-02-21 17:58:00|45039.2|45019.2|45036.5|45016.5|45041.5|45021.5|45036.4|45016.4|10
1645466290000|2022-02-21 17:58:10|45034.2|45014.2|45036.5|45016.5|45039|45019|45034|45014|4
1645466300000|2022-02-21 17:58:20|45036.4|45016.4|45036.5|45016.5|45039|45019|45034.2|45014.2|7
1645466310000|2022-02-21 17:58:30|45034.2|45014.2|45034|45014|45039|45019|45034|45014|2
1645466320000|2022-02-21 17:58:40|45031.5|45011.5|45029|45009|45031.5|45011.5|45029|45009|5
1645466340000|2022-02-21 17:59:00|45031.8|45011.8|45034.5|45014.5|45034.5|45014.5|45031.8|45011.8|5
1645466350000|2022-02-21 17:59:10|45036.8|45016.8|45039.2|45019.2|45041.5|45021.5|45036.8|45016.8|9
1645466360000|2022-02-21 17:59:20|45041.5|45021.5|45041.5|45021.5|45041.5|45021.5|45036.7|45016.7|0
1645466370000|2022-02-21 17:59:30|45036.7|45016.7|45034.3|45014.3|45041.5|45021.5|45034.3|45014.3|6
1645466380000|2022-02-21 17:59:40|45034.5|45014.5|45036.8|45016.8|45041.5|45021.5|45034.5|45014.5|0
1645466390000|2022-02-21 17:59:50|45039|45019|45034.3|45014.3|45039|45019|45034.3|45014.3|1
1645466400000|2022-02-21 18:00:00|45036.7|45016.7|45026.7|45006.7|45036.7|45016.7|45024.3|45004.3|12
1645466410000|2022-02-21 18:00:10|45026.5|45006.5|45024.2|45004.2|45026.5|45006.5|45024.2|45004.2|2
1645466420000|2022-02-21 18:00:20|45026.5|45006.5|45036.7|45016.7|45036.7|45016.7|45026.5|45006.5|12
1645466440000|2022-02-21 18:00:40|45039.2|45019.2|45039|45019|45039.2|45019.2|45036.7|45016.7|3
1645466450000|2022-02-21 18:00:50|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1645466460000|2022-02-21 18:01:00|45034.2|45014.2|45036.5|45016.5|45036.7|45016.7|45034.2|45014.2|0
1645466470000|2022-02-21 18:01:10|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|0
1645466490000|2022-02-21 18:01:30|45036.5|45016.5|45036.5|45016.5|45036.5|45016.5|45034.2|45014.2|1
1645466500000|2022-02-21 18:01:40|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1645466510000|2022-02-21 18:01:50|45036.5|45016.5|45036.7|45016.7|45036.7|45016.7|45036.5|45016.5|0
1645466530000|2022-02-21 18:02:10|45034.2|45014.2|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|1
1645466540000|2022-02-21 18:02:20|45036.5|45016.5|45036.7|45016.7|45036.7|45016.7|45034.2|45014.2|0
1645466550000|2022-02-21 18:02:30|45034.2|45014.2|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|0
1645466560000|2022-02-21 18:02:40|45034.3|45014.3|45036.7|45016.7|45036.7|45016.7|45034.3|45014.3|0
1645466580000|2022-02-21 18:03:00|45036.5|45016.5|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|0
1645466630000|2022-02-21 18:03:50|45031.7|45011.7|45026.8|45006.8|45031.7|45011.7|45026.8|45006.8|3
1645466650000|2022-02-21 18:04:10|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|0
1645466660000|2022-02-21 18:04:20|45024.3|45004.3|45026.5|45006.5|45026.5|45006.5|45022|45002|6
1645466670000|2022-02-21 18:04:30|45024.2|45004.2|45024.2|45004.2|45026.5|45006.5|45024.2|45004.2|8
1645466680000|2022-02-21 18:04:40|45021.8|45001.8|45024.2|45004.2|45026.5|45006.5|45021.8|45001.8|0
1645466690000|2022-02-21 18:04:50|45021.8|45001.8|45021.8|45001.8|45024.2|45004.2|45021.7|45001.7|0
1645466700000|2022-02-21 18:05:00|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|0
1645466720000|2022-02-21 18:05:20|45021.5|45001.5|45021.5|45001.5|45021.5|45001.5|45021.5|45001.5|1
1645466730000|2022-02-21 18:05:30|45021.7|45001.7|45026.5|45006.5|45026.5|45006.5|45021.5|45001.5|2
1645466740000|2022-02-21 18:05:40|45024.2|45004.2|45024.2|45004.2|45024.2|45004.2|45021.8|45001.8|0
1645466750000|2022-02-21 18:05:50|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|0
1645466770000|2022-02-21 18:06:10|45021.5|45001.5|45024.2|45004.2|45024.2|45004.2|45021.5|45001.5|4
1645466780000|2022-02-21 18:06:20|45026.5|45006.5|45024.2|45004.2|45026.5|45006.5|45024.2|45004.2|1
1645466790000|2022-02-21 18:06:30|45026.5|45006.5|45024.2|45004.2|45026.5|45006.5|45024.2|45004.2|4
1645466800000|2022-02-21 18:06:40|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|45024.2|45004.2|6
1645466840000|2022-02-21 18:07:20|45024.2|45004.2|45026.4|45006.4|45026.4|45006.4|45021.5|45001.5|2
1645466860000|2022-02-21 18:07:40|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|45026.5|45006.5|0
1645466870000|2022-02-21 18:07:50|45024.2|45004.2|45024.2|45004.2|45029|45009|45024.2|45004.2|2
1645466880000|2022-02-21 18:08:00|45021.8|45001.8|45024.2|45004.2|45024.2|45004.2|45021.8|45001.8|0
1645466890000|2022-02-21 18:08:10|45019.5|44999.5|45006.5|44986.5|45022|45002|45006.5|44986.5|8
1645466900000|2022-02-21 18:08:20|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|0
1645466910000|2022-02-21 18:08:30|||||||||1
1645466920000|2022-02-21 18:08:40|45001.8|44981.8|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|0
1645466930000|2022-02-21 18:08:50|44999.5|44979.5|45001.5|44981.5|45001.5|44981.5|44999.3|44979.3|3
1645466940000|2022-02-21 18:09:00|44999.2|44979.2|45001.8|44981.8|45001.8|44981.8|44999.2|44979.2|0
1645466950000|2022-02-21 18:09:10|45001.7|44981.7|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|1
1645466970000|2022-02-21 18:09:30|45001.7|44981.7|44996.7|44976.7|45001.7|44981.7|44996.7|44976.7|6
1645466980000|2022-02-21 18:09:40|44996.5|44976.5|44996.7|44976.7|44996.7|44976.7|44996.5|44976.5|1
1645466990000|2022-02-21 18:09:50|44996.5|44976.5|44994.2|44974.2|44996.5|44976.5|44994.2|44974.2|0
1645467010000|2022-02-21 18:10:10|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645467070000|2022-02-21 18:11:10|||||||||2
1645467130000|2022-02-21 18:12:10|44999.2|44979.2|44999|44979|44999.2|44979.2|44996.7|44976.7|0
1645467140000|2022-02-21 18:12:20|44996.7|44976.7|44996.7|44976.7|44999|44979|44996.7|44976.7|0
1645467150000|2022-02-21 18:12:30|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|1
1645467160000|2022-02-21 18:12:40|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|4
1645467170000|2022-02-21 18:12:50|44994.2|44974.2|44996.5|44976.5|44996.5|44976.5|44994.2|44974.2|0
1645467190000|2022-02-21 18:13:10|44996.8|44976.8|44996.8|44976.8|44999.2|44979.2|44996.8|44976.8|1
1645467200000|2022-02-21 18:13:20|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|0
1645467210000|2022-02-21 18:13:30|||||||||2
1645467220000|2022-02-21 18:13:40|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|1
1645467260000|2022-02-21 18:14:20|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|0
1645467270000|2022-02-21 18:14:30|44996.7|44976.7|44996.5|44976.5|44999|44979|44996.5|44976.5|0
1645467300000|2022-02-21 18:15:00|44994.2|44974.2|44994|44974|44996.5|44976.5|44994|44974|2
1645467310000|2022-02-21 18:15:10|44994.2|44974.2|44996.5|44976.5|44996.5|44976.5|44994|44974|2
1645467320000|2022-02-21 18:15:20|44994|44974|44996.5|44976.5|44996.5|44976.5|44994|44974|0
1645467330000|2022-02-21 18:15:30|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|0
1645467340000|2022-02-21 18:15:40|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645467350000|2022-02-21 18:15:50|44996.5|44976.5|44996.7|44976.7|44999|44979|44996.5|44976.5|0
1645467360000|2022-02-21 18:16:00|44999|44979|44999|44979|45001.4|44981.4|44999|44979|20
1645467390000|2022-02-21 18:16:30|44996.5|44976.5|45001.4|44981.4|45001.4|44981.4|44996.5|44976.5|0
1645467400000|2022-02-21 18:16:40|44999|44979|44999|44979|45001.4|44981.4|44999|44979|0
1645467410000|2022-02-21 18:16:50|45001.4|44981.4|44999|44979|45001.4|44981.4|44999|44979|0
1645467420000|2022-02-21 18:17:00|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|0
1645467450000|2022-02-21 18:17:30|44999|44979|44999|44979|45001.4|44981.4|44999|44979|0
1645467470000|2022-02-21 18:17:50|45001.4|44981.4|44999|44979|45001.4|44981.4|44999|44979|1
1645467500000|2022-02-21 18:18:20|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|45001.4|44981.4|0
1645467510000|2022-02-21 18:18:30|44999|44979|45001.4|44981.4|45001.4|44981.4|44998.9|44978.9|3
1645467520000|2022-02-21 18:18:40|44999|44979|44998.9|44978.9|45001.4|44981.4|44998.9|44978.9|1
1645467530000|2022-02-21 18:18:50|44996.7|44976.7|44996.5|44976.5|44999|44979|44996.5|44976.5|0
1645467540000|2022-02-21 18:19:00|44998.9|44978.9|44996.5|44976.5|44998.9|44978.9|44996.5|44976.5|0
1645467570000|2022-02-21 18:19:30|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|1
1645467610000|2022-02-21 18:20:10|44996.7|44976.7|44996.5|44976.5|44999|44979|44996.5|44976.5|1
1645467660000|2022-02-21 18:21:00|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|1
1645467670000|2022-02-21 18:21:10|||||||||1
1645467710000|2022-02-21 18:21:50|45001.3|44981.3|44996.5|44976.5|45001.3|44981.3|44996.5|44976.5|1
1645467730000|2022-02-21 18:22:10|44998.9|44978.9|44996.7|44976.7|45001.4|44981.4|44996.5|44976.5|1
1645467740000|2022-02-21 18:22:20|44996.8|44976.8|44996.7|44976.7|44999.2|44979.2|44996.7|44976.7|0
1645467750000|2022-02-21 18:22:30|44999|44979|44996.7|44976.7|44999|44979|44996.7|44976.7|1
1645467760000|2022-02-21 18:22:40|44996.8|44976.8|44996.7|44976.7|44996.8|44976.8|44996.7|44976.7|1
1645467770000|2022-02-21 18:22:50|44996.8|44976.8|44999.2|44979.2|44999.2|44979.2|44996.8|44976.8|1
1645467780000|2022-02-21 18:23:00|45001.5|44981.5|45001.5|44981.5|45001.5|44981.5|45001.5|44981.5|0
1645467790000|2022-02-21 18:23:10|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645467820000|2022-02-21 18:23:40|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|44996.7|44976.7|0
1645467830000|2022-02-21 18:23:50|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|1
1645467840000|2022-02-21 18:24:00|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|0
1645467850000|2022-02-21 18:24:10|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|0
1645467860000|2022-02-21 18:24:20|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|0
1645467880000|2022-02-21 18:24:40|45001.5|44981.5|44996.7|44976.7|45001.5|44981.5|44996.7|44976.7|0
1645467890000|2022-02-21 18:24:50|44996.8|44976.8|44999|44979|44999.2|44979.2|44996.8|44976.8|0
1645467900000|2022-02-21 18:25:00|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645467940000|2022-02-21 18:25:40|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|0
1645467990000|2022-02-21 18:26:30|44994.2|44974.2|44991.7|44971.7|44994.2|44974.2|44991.7|44971.7|2
1645468000000|2022-02-21 18:26:40|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|44991.8|44971.8|0
1645468050000|2022-02-21 18:27:30|44994|44974|44991.7|44971.7|44994|44974|44991.7|44971.7|1
1645468060000|2022-02-21 18:27:40|44994|44974|44994|44974|44994|44974|44994|44974|0
1645468070000|2022-02-21 18:27:50|44991.7|44971.7|44994|44974|44994|44974|44991.5|44971.5|1
1645468080000|2022-02-21 18:28:00|||||||||1
1645468090000|2022-02-21 18:28:10|44991.5|44971.5|44994|44974|44994|44974|44991.5|44971.5|6
1645468100000|2022-02-21 18:28:20|||||||||1
1645468150000|2022-02-21 18:29:10|||||||||4
1645468160000|2022-02-21 18:29:20|44996.4|44976.4|44994|44974|44996.4|44976.4|44994|44974|0
1645468170000|2022-02-21 18:29:30|44996.4|44976.4|44996.5|44976.5|44996.5|44976.5|44996.4|44976.4|0
1645468200000|2022-02-21 18:30:00|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|1
1645468210000|2022-02-21 18:30:10|44999|44979|44996.5|44976.5|44999|44979|44996.5|44976.5|0
1645468220000|2022-02-21 18:30:20|44999|44979|44996.7|44976.7|44999|44979|44996.7|44976.7|4
1645468260000|2022-02-21 18:31:00|44996.8|44976.8|44996.7|44976.7|44996.8|44976.8|44996.7|44976.7|1
1645468300000|2022-02-21 18:31:40|44996.8|44976.8|44999|44979|45001.4|44981.4|44996.8|44976.8|0
1645468310000|2022-02-21 18:31:50|44999.2|44979.2|44996.7|44976.7|44999.2|44979.2|44996.7|44976.7|0
1645468330000|2022-02-21 18:32:10|44996.8|44976.8|44996.7|44976.7|44996.8|44976.8|44996.7|44976.7|0
1645468350000|2022-02-21 18:32:30|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|0
1645468360000|2022-02-21 18:32:40|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645468370000|2022-02-21 18:32:50|44996.8|44976.8|44996.7|44976.7|44996.8|44976.8|44996.7|44976.7|3
1645468380000|2022-02-21 18:33:00|44999|44979|44999|44979|44999|44979|44999|44979|0
1645468390000|2022-02-21 18:33:10|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645468400000|2022-02-21 18:33:20|44999|44979|44996.7|44976.7|44999|44979|44996.7|44976.7|0
1645468410000|2022-02-21 18:33:30|44996.8|44976.8|44996.7|44976.7|44999|44979|44996.7|44976.7|1
1645468450000|2022-02-21 18:34:10|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|0
1645468490000|2022-02-21 18:34:50|44996.7|44976.7|44994.3|44974.3|44996.7|44976.7|44994.3|44974.3|0
1645468500000|2022-02-21 18:35:00|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|2
1645468560000|2022-02-21 18:36:00|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|3
1645468570000|2022-02-21 18:36:10|||||||||4
1645468580000|2022-02-21 18:36:20|||||||||1
1645468610000|2022-02-21 18:36:50|44994.2|44974.2|44996.5|44976.5|44996.5|44976.5|44994.2|44974.2|1
1645468640000|2022-02-21 18:37:20|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|0
1645468650000|2022-02-21 18:37:30|44999|44979|44999|44979|45001.5|44981.5|44996.7|44976.7|0
1645468660000|2022-02-21 18:37:40|44996.7|44976.7|44996.7|44976.7|45001.5|44981.5|44996.7|44976.7|3
1645468670000|2022-02-21 18:37:50|44999|44979|44999|44979|44999|44979|44999|44979|0
1645468680000|2022-02-21 18:38:00|44996.7|44976.7|44999|44979|45001.4|44981.4|44996.7|44976.7|0
1645468690000|2022-02-21 18:38:10|44996.7|44976.7|44999|44979|44999|44979|44996.7|44976.7|0
1645468710000|2022-02-21 18:38:30|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|1
1645468720000|2022-02-21 18:38:40|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|0
1645468730000|2022-02-21 18:38:50|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|0
1645468740000|2022-02-21 18:39:00|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|0
1645468800000|2022-02-21 18:40:00|44996.7|44976.7|44996.8|44976.8|44996.8|44976.8|44996.7|44976.7|13
1645468860000|2022-02-21 18:41:00|||||||||2
1645468920000|2022-02-21 18:42:00|||||||||3
1645468930000|2022-02-21 18:42:10|||||||||1
1645469030000|2022-02-21 18:43:50|44994.3|44974.3|44994.3|44974.3|44996.8|44976.8|44994.3|44974.3|1
1645469040000|2022-02-21 18:44:00|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|5
1645469060000|2022-02-21 18:44:20|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|44996.6|44976.6|4
1645469070000|2022-02-21 18:44:30|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|44994.2|44974.2|0
1645469090000|2022-02-21 18:44:50|44994.1|44974.1|44994.1|44974.1|44994.1|44974.1|44994.1|44974.1|2
1645469100000|2022-02-21 18:45:00|44991.7|44971.7|44989.1|44969.1|44991.7|44971.7|44989.1|44969.1|4
1645469200000|2022-02-21 18:46:40|44986.7|44966.7|44986.6|44966.6|44986.7|44966.7|44986.6|44966.6|0
1645469220000|2022-02-21 18:47:00|44984.2|44964.2|44981.8|44961.8|44984.2|44964.2|44981.8|44961.8|0
1645469230000|2022-02-21 18:47:10|44984.2|44964.2|44986.6|44966.6|44986.6|44966.6|44981.8|44961.8|0
1645469240000|2022-02-21 18:47:20|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44986.6|44966.6|1
1645469250000|2022-02-21 18:47:30|44986.7|44966.7|44989.2|44969.2|44989.2|44969.2|44986.7|44966.7|1
1645469380000|2022-02-21 18:49:40|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|1
1645469390000|2022-02-21 18:49:50|44989.1|44969.1|44989.1|44969.1|44991.6|44971.6|44986.7|44966.7|1
1645469400000|2022-02-21 18:50:00|44986.7|44966.7|44989.1|44969.1|44989.1|44969.1|44986.7|44966.7|0
1645469410000|2022-02-21 18:50:10|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44989.2|44969.2|0
1645469490000|2022-02-21 18:51:30|44986.7|44966.7|44989.1|44969.1|44989.1|44969.1|44986.7|44966.7|1
1645469500000|2022-02-21 18:51:40|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|0
1645469510000|2022-02-21 18:51:50|44989.1|44969.1|44986.6|44966.6|44989.1|44969.1|44986.6|44966.6|0
1645469550000|2022-02-21 18:52:30|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|44984.2|44964.2|0
1645469560000|2022-02-21 18:52:40|44986.6|44966.6|44984.2|44964.2|44986.6|44966.6|44984.2|44964.2|0
1645469570000|2022-02-21 18:52:50|44986.6|44966.6|44984.2|44964.2|44986.6|44966.6|44984.2|44964.2|0
1645469580000|2022-02-21 18:53:00|44986.6|44966.6|44984.2|44964.2|44986.6|44966.6|44984.2|44964.2|0
1645469620000|2022-02-21 18:53:40|44984.3|44964.3|44984.2|44964.2|44984.3|44964.3|44984.2|44964.2|1
1645469650000|2022-02-21 18:54:10|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44984.2|44964.2|0
1645469660000|2022-02-21 18:54:20|44984.2|44964.2|44989.1|44969.1|44989.1|44969.1|44984.2|44964.2|0
1645469670000|2022-02-21 18:54:30|||||||||1
1645469680000|2022-02-21 18:54:40|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|0
1645469690000|2022-02-21 18:54:50|44989.1|44969.1|44986.7|44966.7|44989.1|44969.1|44986.7|44966.7|0
1645469700000|2022-02-21 18:55:00|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1645469710000|2022-02-21 18:55:10|44986.7|44966.7|44989.1|44969.1|44989.1|44969.1|44986.7|44966.7|0
1645469740000|2022-02-21 18:55:40|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|0
1645469780000|2022-02-21 18:56:20|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|0
1645469790000|2022-02-21 18:56:30|44986.7|44966.7|44989.1|44969.1|44989.1|44969.1|44986.7|44966.7|0
1645469800000|2022-02-21 18:56:40|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|44986.7|44966.7|0
1645469810000|2022-02-21 18:56:50|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|2
1645469830000|2022-02-21 18:57:10|44986.7|44966.7|44986.7|44966.7|44989.2|44969.2|44986.7|44966.7|2
1645469850000|2022-02-21 18:57:30|44989.1|44969.1|44986.7|44966.7|44989.1|44969.1|44986.7|44966.7|0
1645469860000|2022-02-21 18:57:40|44989.1|44969.1|44986.7|44966.7|44989.1|44969.1|44986.7|44966.7|0
1645469870000|2022-02-21 18:57:50|44991.6|44971.6|44989.1|44969.1|44991.6|44971.6|44986.7|44966.7|1
1645469880000|2022-02-21 18:58:00|44991.6|44971.6|44986.7|44966.7|44991.6|44971.6|44986.7|44966.7|1
1645469890000|2022-02-21 18:58:10|||||||||1
1645469910000|2022-02-21 18:58:30|44984.3|44964.3|44984.3|44964.3|44986.7|44966.7|44984.3|44964.3|6
1645469920000|2022-02-21 18:58:40|44989.1|44969.1|44984.1|44964.1|44989.1|44969.1|44984.1|44964.1|2
1645469930000|2022-02-21 18:58:50|44984.2|44964.2|44986.6|44966.6|44986.6|44966.6|44984.2|44964.2|0
1645469940000|2022-02-21 18:59:00|44984.1|44964.1|44981.6|44961.6|44984.2|44964.2|44981.6|44961.6|1
1645469950000|2022-02-21 18:59:10|44981.7|44961.7|44961.7|44941.7|44981.7|44961.7|44961.7|44941.7|38
1645469960000|2022-02-21 18:59:20|44961.6|44941.6|44959.1|44939.1|44961.6|44941.6|44959.1|44939.1|0
1645469970000|2022-02-21 18:59:30|44956.7|44936.7|44959.1|44939.1|44959.1|44939.1|44956.7|44936.7|1
1645469980000|2022-02-21 18:59:40|44956.7|44936.7|44951.8|44931.8|44959.1|44939.1|44951.8|44931.8|1
1645469990000|2022-02-21 18:59:50|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|8
1645470000000|2022-02-21 19:00:00|44941.7|44921.7|44939.2|44919.2|44941.7|44921.7|44939.2|44919.2|7
1645470010000|2022-02-21 19:00:10|44939.1|44919.1|44936.7|44916.7|44939.2|44919.2|44936.7|44916.7|1
1645470020000|2022-02-21 19:00:20|44934.3|44914.3|44936.7|44916.7|44936.7|44916.7|44934.3|44914.3|0
1645470030000|2022-02-21 19:00:30|44934.3|44914.3|44931.7|44911.7|44934.3|44914.3|44931.7|44911.7|3
1645470040000|2022-02-21 19:00:40|44926.6|44906.6|44921.6|44901.6|44926.6|44906.6|44921.6|44901.6|7
1645470050000|2022-02-21 19:00:50|44924.2|44904.2|44921.7|44901.7|44924.2|44904.2|44921.6|44901.6|2
1645470060000|2022-02-21 19:01:00|44924.1|44904.1|44921.6|44901.6|44926.6|44906.6|44921.6|44901.6|0
1645470070000|2022-02-21 19:01:10|44919.1|44899.1|44919.2|44899.2|44919.2|44899.2|44916.7|44896.7|7
1645470080000|2022-02-21 19:01:20|44919.1|44899.1|44919.2|44899.2|44921.6|44901.6|44919.1|44899.1|1
1645470090000|2022-02-21 19:01:30|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|0
1645470100000|2022-02-21 19:01:40|44919.2|44899.2|44919.2|44899.2|44921.6|44901.6|44916.8|44896.8|5
1645470110000|2022-02-21 19:01:50|44921.6|44901.6|44924.1|44904.1|44924.1|44904.1|44921.6|44901.6|0
1645470130000|2022-02-21 19:02:10|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|44921.6|44901.6|0
1645470140000|2022-02-21 19:02:20|44921.4|44901.4|44921.6|44901.6|44921.6|44901.6|44919.1|44899.1|2
1645470160000|2022-02-21 19:02:40|44919.1|44899.1|44919.1|44899.1|44919.1|44899.1|44919.1|44899.1|0
1645470170000|2022-02-21 19:02:50|44921.6|44901.6|44921.7|44901.7|44921.7|44901.7|44921.6|44901.6|1
1645470220000|2022-02-21 19:03:40|44919.3|44899.3|44921.6|44901.6|44921.7|44901.7|44919.2|44899.2|1
1645470230000|2022-02-21 19:03:50|44924.1|44904.1|44926.7|44906.7|44926.7|44906.7|44924.1|44904.1|4
1645470240000|2022-02-21 19:04:00|||||||||2
1645470250000|2022-02-21 19:04:10|44932.1|44912.1|44946.7|44926.7|44946.7|44926.7|44932.1|44912.1|4
1645470280000|2022-02-21 19:04:40|||||||||1
1645470290000|2022-02-21 19:04:50|44949.1|44929.1|44946.7|44926.7|44949.1|44929.1|44946.7|44926.7|1
1645470300000|2022-02-21 19:05:00|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|2
1645470320000|2022-02-21 19:05:20|||||||||1
1645470340000|2022-02-21 19:05:40|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|4
1645470360000|2022-02-21 19:06:00|44931.7|44911.7|44929.3|44909.3|44931.7|44911.7|44929.3|44909.3|4
1645470370000|2022-02-21 19:06:10|44931.7|44911.7|44931.7|44911.7|44931.7|44911.7|44931.7|44911.7|0
1645470410000|2022-02-21 19:06:50|44929.3|44909.3|44929.1|44909.1|44929.3|44909.3|44929.1|44909.1|8
1645470430000|2022-02-21 19:07:10|||||||||1
1645470440000|2022-02-21 19:07:20|44894.2|44874.2|44884.3|44864.3|44894.2|44874.2|44881.7|44861.7|36
1645470450000|2022-02-21 19:07:30|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|44884.3|44864.3|1
1645470460000|2022-02-21 19:07:40|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|0
1645470480000|2022-02-21 19:08:00|||||||||1
1645470500000|2022-02-21 19:08:20|||||||||2
1645470510000|2022-02-21 19:08:30|44889.3|44869.3|44889.3|44869.3|44889.3|44869.3|44889.3|44869.3|5
1645470530000|2022-02-21 19:08:50|||||||||1
1645470550000|2022-02-21 19:09:10|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|0
1645470560000|2022-02-21 19:09:20|||||||||1
1645470580000|2022-02-21 19:09:40|44887|44867|44887|44867|44887|44867|44887|44867|0
1645470590000|2022-02-21 19:09:50|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|1
1645470600000|2022-02-21 19:10:00|44886.9|44866.9|44889.4|44869.4|44889.4|44869.4|44886.9|44866.9|1
1645470620000|2022-02-21 19:10:20|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|44889.1|44869.1|0
1645470650000|2022-02-21 19:10:50|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|3
1645470670000|2022-02-21 19:11:10|44889.1|44869.1|44889.2|44869.2|44889.2|44869.2|44889.1|44869.1|87
1645470690000|2022-02-21 19:11:30|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.2|44869.2|0
1645470740000|2022-02-21 19:12:20|44889.2|44869.2|44886.9|44866.9|44889.2|44869.2|44886.9|44866.9|0
1645470760000|2022-02-21 19:12:40|44886.7|44866.7|44886.9|44866.9|44886.9|44866.9|44886.7|44866.7|0
1645470770000|2022-02-21 19:12:50|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|44884.4|44864.4|0
1645470780000|2022-02-21 19:13:00|44884.5|44864.5|44884.6|44864.6|44884.6|44864.6|44884.5|44864.5|4
1645470790000|2022-02-21 19:13:10|44882|44862|44882.1|44862.1|44882.1|44862.1|44882|44862|2
1645470800000|2022-02-21 19:13:20|44882|44862|44882|44862|44882|44862|44882|44862|0
1645470810000|2022-02-21 19:13:30|44884.5|44864.5|44882|44862|44884.5|44864.5|44882|44862|0
1645470820000|2022-02-21 19:13:40|44882.1|44862.1|44882|44862|44882.1|44862.1|44882|44862|0
1645470830000|2022-02-21 19:13:50|44879.6|44859.6|44884.6|44864.6|44884.6|44864.6|44879.6|44859.6|7
1645470850000|2022-02-21 19:14:10|44882.1|44862.1|44884.8|44864.8|44884.8|44864.8|44882.1|44862.1|0
1645470870000|2022-02-21 19:14:30|44889.6|44869.6|44884.6|44864.6|44889.6|44869.6|44884.6|44864.6|3
1645470880000|2022-02-21 19:14:40|44884.5|44864.5|44882.1|44862.1|44884.6|44864.6|44882.1|44862.1|0
1645470890000|2022-02-21 19:14:50|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|44884.5|44864.5|6
1645470900000|2022-02-21 19:15:00|||||||||2
1645470920000|2022-02-21 19:15:20|44884.4|44864.4|44874.5|44854.5|44884.4|44864.4|44874.5|44854.5|20
1645470930000|2022-02-21 19:15:30|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|1
1645470960000|2022-02-21 19:16:00|44874.2|44854.2|44874.4|44854.4|44874.4|44854.4|44874.2|44854.2|4
1645470970000|2022-02-21 19:16:10|44874.5|44854.5|44877.1|44857.1|44879.8|44859.8|44874.5|44854.5|2
1645470990000|2022-02-21 19:16:30|44874.8|44854.8|44877.1|44857.1|44877.1|44857.1|44874.8|44854.8|0
1645471000000|2022-02-21 19:16:40|44874.8|44854.8|44871.9|44851.9|44874.8|44854.8|44871.9|44851.9|6
1645471040000|2022-02-21 19:17:20|44872|44852|44869.5|44849.5|44872|44852|44869.5|44849.5|0
1645471050000|2022-02-21 19:17:30|44872|44852|44869.5|44849.5|44872|44852|44869.5|44849.5|0
1645471060000|2022-02-21 19:17:40|44869.6|44849.6|44869.5|44849.5|44872|44852|44869.5|44849.5|0
1645471070000|2022-02-21 19:17:50|44869.6|44849.6|44872|44852|44872|44852|44869.6|44849.6|1
1645471080000|2022-02-21 19:18:00|44871.9|44851.9|44872|44852|44872|44852|44869.5|44849.5|0
1645471090000|2022-02-21 19:18:10|44874.5|44854.5|44876.9|44856.9|44876.9|44856.9|44874.5|44854.5|3
1645471200000|2022-02-21 19:20:00|44879.5|44859.5|44879.6|44859.6|44879.6|44859.6|44879.5|44859.5|10
1645471250000|2022-02-21 19:20:50|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|44874.6|44854.6|0
1645471270000|2022-02-21 19:21:10|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|2
1645471280000|2022-02-21 19:21:20|44869.8|44849.8|44874.6|44854.6|44874.6|44854.6|44869.8|44849.8|0
1645471340000|2022-02-21 19:22:20|44882|44862|44884.6|44864.6|44884.6|44864.6|44882|44862|5
1645471350000|2022-02-21 19:22:30|44887|44867|44887|44867|44889.4|44869.4|44886.9|44866.9|3
1645471360000|2022-02-21 19:22:40|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44887|44867|0
1645471370000|2022-02-21 19:22:50|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1645471390000|2022-02-21 19:23:10|44892|44872|44892|44872|44892|44872|44892|44872|1
1645471450000|2022-02-21 19:24:10|44892.1|44872.1|44894.5|44874.5|44894.5|44874.5|44892.1|44872.1|2
1645471470000|2022-02-21 19:24:30|44896.9|44876.9|44894.5|44874.5|44896.9|44876.9|44894.5|44874.5|0
1645471480000|2022-02-21 19:24:40|44899.4|44879.4|44897|44877|44899.4|44879.4|44897|44877|1
1645471490000|2022-02-21 19:24:50|||||||||3
1645471500000|2022-02-21 19:25:00|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|44899.4|44879.4|6
1645471510000|2022-02-21 19:25:10|44897|44877|44899.2|44879.2|44899.2|44879.2|44897|44877|3
1645471520000|2022-02-21 19:25:20|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|44899.1|44879.1|0
1645471540000|2022-02-21 19:25:40|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|2
1645471560000|2022-02-21 19:26:00|44897.1|44877.1|44896.9|44876.9|44897.1|44877.1|44896.9|44876.9|6
1645471580000|2022-02-21 19:26:20|||||||||1
1645471600000|2022-02-21 19:26:40|44894.5|44874.5|44894.4|44874.4|44894.5|44874.5|44894.4|44874.4|0
1645471660000|2022-02-21 19:27:40|44892|44872|44892|44872|44892|44872|44892|44872|10
1645471670000|2022-02-21 19:27:50|44889.5|44869.5|44889.5|44869.5|44891.9|44871.9|44889.5|44869.5|1
1645471710000|2022-02-21 19:28:30|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|0
1645471730000|2022-02-21 19:28:50|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|44889.5|44869.5|0
1645471740000|2022-02-21 19:29:00|44891.9|44871.9|44889.5|44869.5|44891.9|44871.9|44889.5|44869.5|0
1645471750000|2022-02-21 19:29:10|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|44891.9|44871.9|1
1645471780000|2022-02-21 19:29:40|44894.5|44874.5|44894.5|44874.5|44896.9|44876.9|44894.5|44874.5|0
1645484400000|2022-02-21 23:00:00|44907.2|44887.2|44899.4|44879.4|44907.2|44887.2|44899.4|44879.4|48
1645484410000|2022-02-21 23:00:10|44894.6|44874.6|44884.4|44864.4|44906.9|44886.9|44881.9|44861.9|33
1645484420000|2022-02-21 23:00:20|44886.8|44866.8|44891.9|44871.9|44891.9|44871.9|44884.3|44864.3|11
1645484430000|2022-02-21 23:00:30|44892.1|44872.1|44902.2|44882.2|44909.7|44889.7|44891.9|44871.9|9
1645484440000|2022-02-21 23:00:40|44899.9|44879.9|44914.6|44894.6|44917.1|44897.1|44899.9|44879.9|6
1645484450000|2022-02-21 23:00:50|44912.2|44892.2|44914.7|44894.7|44914.7|44894.7|44909.7|44889.7|4
1645484460000|2022-02-21 23:01:00|44909.7|44889.7|44926.9|44906.9|44926.9|44906.9|44909.7|44889.7|7
1645484470000|2022-02-21 23:01:10|44924.6|44904.6|44891.9|44871.9|44926.9|44906.9|44891.9|44871.9|6
1645484480000|2022-02-21 23:01:20|44894.3|44874.3|44891.9|44871.9|44894.3|44874.3|44891.9|44871.9|0
1645484490000|2022-02-21 23:01:30|44894.3|44874.3|44894.6|44874.6|44894.6|44874.6|44891.9|44871.9|3
1645484500000|2022-02-21 23:01:40|44894.4|44874.4|44892.1|44872.1|44894.4|44874.4|44892.1|44872.1|1
1645484510000|2022-02-21 23:01:50|44891.8|44871.8|44887.1|44867.1|44891.8|44871.8|44884.7|44864.7|6
1645484520000|2022-02-21 23:02:00|44886.9|44866.9|44892.4|44872.4|44892.4|44872.4|44884.6|44864.6|9
1645484530000|2022-02-21 23:02:10|44894.7|44874.7|44904.7|44884.7|44904.7|44884.7|44894.6|44874.6|4
1645484540000|2022-02-21 23:02:20|44904.9|44884.9|44899.7|44879.7|44907.2|44887.2|44897.4|44877.4|3
1645484550000|2022-02-21 23:02:30|||||||||1
1645484560000|2022-02-21 23:02:40|44902.2|44882.2|44914.4|44894.4|44914.4|44894.4|44902.2|44882.2|0
1645484570000|2022-02-21 23:02:50|44914.9|44894.9|44949.6|44929.6|44949.7|44929.7|44914.9|44894.9|10
1645484580000|2022-02-21 23:03:00|44947.2|44927.2|44929.6|44909.6|44947.2|44927.2|44919.7|44899.7|6
1645484590000|2022-02-21 23:03:10|44931.9|44911.9|44932.1|44912.1|44934.4|44914.4|44922.1|44902.1|1
1645484600000|2022-02-21 23:03:20|44929.6|44909.6|44917.2|44897.2|44929.6|44909.6|44917.2|44897.2|0
1645484610000|2022-02-21 23:03:30|44917.1|44897.1|44914.4|44894.4|44917.1|44897.1|44914.4|44894.4|2
1645484620000|2022-02-21 23:03:40|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44911.9|44891.9|1
1645484630000|2022-02-21 23:03:50|44912.2|44892.2|44919.6|44899.6|44922.1|44902.1|44912.2|44892.2|4
1645484640000|2022-02-21 23:04:00|44919.4|44899.4|44901.9|44881.9|44919.4|44899.4|44901.9|44881.9|9
1645484650000|2022-02-21 23:04:10|44896.9|44876.9|44886.9|44866.9|44896.9|44876.9|44886.9|44866.9|4
1645484660000|2022-02-21 23:04:20|44886.8|44866.8|44889.6|44869.6|44889.6|44869.6|44884.4|44864.4|5
1645484670000|2022-02-21 23:04:30|44887.1|44867.1|44902.1|44882.1|44904.4|44884.4|44887.1|44867.1|1
1645484680000|2022-02-21 23:04:40|44902.2|44882.2|44902|44882|44904.6|44884.6|44899.6|44879.6|2
1645484690000|2022-02-21 23:04:50|44899.6|44879.6|44897.1|44877.1|44902.5|44882.5|44897|44877|11
1645484700000|2022-02-21 23:05:00|44897|44877|44902.2|44882.2|44902.2|44882.2|44897|44877|1
1645484710000|2022-02-21 23:05:10|44902.1|44882.1|44919.6|44899.6|44919.6|44899.6|44902.1|44882.1|1
1645484720000|2022-02-21 23:05:20|44922|44902|44944.5|44924.5|44944.6|44924.6|44922|44902|4
1645484730000|2022-02-21 23:05:30|44942|44922|44937.1|44917.1|44942|44922|44932.1|44912.1|1
1645484740000|2022-02-21 23:05:40|44939.5|44919.5|44944.9|44924.9|44947.4|44927.4|44939.5|44919.5|79
1645484750000|2022-02-21 23:05:50|44944.7|44924.7|44932.4|44912.4|44944.7|44924.7|44932.2|44912.2|0
1645484760000|2022-02-21 23:06:00|44929.7|44909.7|44892.6|44872.6|44929.7|44909.7|44892.6|44872.6|6
1645484770000|2022-02-21 23:06:10|44887.8|44867.8|44895.3|44875.3|44895.4|44875.4|44885.4|44865.4|3
1645484780000|2022-02-21 23:06:20|44895.4|44875.4|44895.3|44875.3|44897.8|44877.8|44895.3|44875.3|3
1645484790000|2022-02-21 23:06:30|44895|44875|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|0
1645484800000|2022-02-21 23:06:40|44895|44875|44895.1|44875.1|44895.1|44875.1|44895|44875|1
1645484810000|2022-02-21 23:06:50|44892.8|44872.8|44887.5|44867.5|44892.8|44872.8|44887.5|44867.5|7
1645484820000|2022-02-21 23:07:00|44890.1|44870.1|44900.3|44880.3|44905|44885|44890.1|44870.1|2
1645484830000|2022-02-21 23:07:10|44902.6|44882.6|44910.1|44890.1|44910.1|44890.1|44900.4|44880.4|0
1645484840000|2022-02-21 23:07:20|44910|44890|44910|44890|44910.1|44890.1|44905.3|44885.3|2
1645484850000|2022-02-21 23:07:30|44907.6|44887.6|44905.3|44885.3|44910.1|44890.1|44905.3|44885.3|2
1645484860000|2022-02-21 23:07:40|44907.6|44887.6|44912.6|44892.6|44912.6|44892.6|44905.3|44885.3|0
1645484870000|2022-02-21 23:07:50|44910|44890|44910|44890|44910|44890|44910|44890|0
1645484890000|2022-02-21 23:08:10|44905.1|44885.1|44897.6|44877.6|44905.1|44885.1|44897.6|44877.6|3
1645484900000|2022-02-21 23:08:20|44895.3|44875.3|44890|44870|44897.6|44877.6|44890|44870|0
1645484910000|2022-02-21 23:08:30|44889.9|44869.9|44885.1|44865.1|44890|44870|44882.8|44862.8|0
1645484920000|2022-02-21 23:08:40|44882.8|44862.8|44882.8|44862.8|44882.8|44862.8|44880.3|44860.3|2
1645484930000|2022-02-21 23:08:50|44885.1|44865.1|44885|44865|44887.5|44867.5|44885|44865|2
1645484940000|2022-02-21 23:09:00|44892.4|44872.4|44902.5|44882.5|44902.5|44882.5|44892.4|44872.4|5
1645484950000|2022-02-21 23:09:10|44900.1|44880.1|44902.5|44882.5|44902.5|44882.5|44900.1|44880.1|0
1645484960000|2022-02-21 23:09:20|44900.1|44880.1|44902.8|44882.8|44902.8|44882.8|44900.1|44880.1|0
1645484970000|2022-02-21 23:09:30|44902.6|44882.6|44895.1|44875.1|44902.6|44882.6|44895.1|44875.1|41
1645484980000|2022-02-21 23:09:40|44895|44875|44895|44875|44895.1|44875.1|44895|44875|0
1645484990000|2022-02-21 23:09:50|44892.6|44872.6|44892.5|44872.5|44892.6|44872.6|44892.5|44872.5|1
1645485000000|2022-02-21 23:10:00|44892.4|44872.4|44890|44870|44892.4|44872.4|44889.9|44869.9|2
1645485010000|2022-02-21 23:10:10|44889.9|44869.9|44889.9|44869.9|44890|44870|44889.9|44869.9|0
1645485020000|2022-02-21 23:10:20|44887.5|44867.5|44885|44865|44887.5|44867.5|44885|44865|2
1645485030000|2022-02-21 23:10:30|44885.1|44865.1|44885|44865|44887.6|44867.6|44885|44865|0
1645485040000|2022-02-21 23:10:40|44885.1|44865.1|44887.5|44867.5|44887.5|44867.5|44885|44865|0
1645485050000|2022-02-21 23:10:50|44887.4|44867.4|44887.5|44867.5|44887.5|44867.5|44885.1|44865.1|1
1645485060000|2022-02-21 23:11:00|44885.1|44865.1|44887.5|44867.5|44887.5|44867.5|44885.1|44865.1|0
1645485070000|2022-02-21 23:11:10|44885.1|44865.1|44887.5|44867.5|44887.5|44867.5|44885.1|44865.1|0
1645485090000|2022-02-21 23:11:30|44885.1|44865.1|44885|44865|44885.1|44865.1|44885|44865|3
1645485100000|2022-02-21 23:11:40|44884.9|44864.9|44887.4|44867.4|44887.4|44867.4|44882.5|44862.5|0
1645485110000|2022-02-21 23:11:50|44887.2|44867.2|44885|44865|44887.4|44867.4|44884.9|44864.9|0
1645485120000|2022-02-21 23:12:00|44884.9|44864.9|44884.9|44864.9|44887.2|44867.2|44884.9|44864.9|0
1645485140000|2022-02-21 23:12:20|44885|44865|44887.5|44867.5|44887.5|44867.5|44885|44865|2
1645485150000|2022-02-21 23:12:30|44887.6|44867.6|44887.5|44867.5|44887.6|44867.6|44887.5|44867.5|2
1645485160000|2022-02-21 23:12:40|44887.6|44867.6|44887.5|44867.5|44887.6|44867.6|44887.5|44867.5|0
1645485170000|2022-02-21 23:12:50|44887.6|44867.6|44887.5|44867.5|44887.6|44867.6|44887.5|44867.5|2
1645485180000|2022-02-21 23:13:00|44885.1|44865.1|44885.1|44865.1|44887.5|44867.5|44885.1|44865.1|0
1645485210000|2022-02-21 23:13:30|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|44887.5|44867.5|0
1645485220000|2022-02-21 23:13:40|44887.6|44867.6|44887.5|44867.5|44887.6|44867.6|44887.5|44867.5|0
1645485250000|2022-02-21 23:14:10|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|44885.1|44865.1|0
1645485260000|2022-02-21 23:14:20|44882.5|44862.5|44880.1|44860.1|44882.5|44862.5|44880.1|44860.1|2
1645485270000|2022-02-21 23:14:30|44880|44860|44874.6|44854.6|44882.4|44862.4|44874.6|44854.6|3
1645485280000|2022-02-21 23:14:40|44874.7|44854.7|44874.9|44854.9|44874.9|44854.9|44874.7|44854.7|0
1645485290000|2022-02-21 23:14:50|44874.7|44854.7|44872.5|44852.5|44874.9|44854.9|44870|44850|1
1645485300000|2022-02-21 23:15:00|44870.1|44850.1|44870.4|44850.4|44872.8|44852.8|44870.1|44850.1|1
1645485310000|2022-02-21 23:15:10|44872.8|44852.8|44872.8|44852.8|44872.8|44852.8|44870.3|44850.3|1
1645485320000|2022-02-21 23:15:20|44870.3|44850.3|44872.8|44852.8|44872.8|44852.8|44870.3|44850.3|2
1645485330000|2022-02-21 23:15:30|44872.9|44852.9|44872.8|44852.8|44872.9|44852.9|44872.8|44852.8|0
1645485340000|2022-02-21 23:15:40|44880|44860|44882.4|44862.4|44882.5|44862.5|44880|44860|12
1645485350000|2022-02-21 23:15:50|44882.5|44862.5|44885.1|44865.1|44885.1|44865.1|44882.4|44862.4|0
1645485360000|2022-02-21 23:16:00|44887.5|44867.5|44890|44870|44894.9|44874.9|44885.3|44865.3|1
1645485370000|2022-02-21 23:16:10|44885.3|44865.3|44892.6|44872.6|44892.6|44872.6|44885|44865|0
1645485380000|2022-02-21 23:16:20|44892.8|44872.8|44895.1|44875.1|44895.3|44875.3|44892.6|44872.6|1
1645485390000|2022-02-21 23:16:30|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.1|44875.1|0
1645485400000|2022-02-21 23:16:40|44895.1|44875.1|44895.1|44875.1|44895.1|44875.1|44892.6|44872.6|0
1645485410000|2022-02-21 23:16:50|44897.5|44877.5|44897.4|44877.4|44897.5|44877.5|44897.4|44877.4|0
1645485420000|2022-02-21 23:17:00|44895|44875|44889.9|44869.9|44895|44875|44889.9|44869.9|3
1645485430000|2022-02-21 23:17:10|44890|44870|44892.4|44872.4|44892.4|44872.4|44890|44870|0
1645485450000|2022-02-21 23:17:30|44894.9|44874.9|44894.7|44874.7|44894.9|44874.9|44892.4|44872.4|0
1645485460000|2022-02-21 23:17:40|44892.4|44872.4|44892.4|44872.4|44892.4|44872.4|44892.4|44872.4|0
1645485470000|2022-02-21 23:17:50|44889.9|44869.9|44884.9|44864.9|44889.9|44869.9|44884.9|44864.9|1
1645485500000|2022-02-21 23:18:20|44882.4|44862.4|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|0
1645485510000|2022-02-21 23:18:30|44877.5|44857.5|44869.9|44849.9|44877.5|44857.5|44869.9|44849.9|8
1645485520000|2022-02-21 23:18:40|44872.1|44852.1|44867.2|44847.2|44872.2|44852.2|44867.2|44847.2|0
1645485530000|2022-02-21 23:18:50|44867.4|44847.4|44867.2|44847.2|44869.7|44849.7|44867.2|44847.2|5
1645485540000|2022-02-21 23:19:00|44867.5|44847.5|44854.9|44834.9|44872.2|44852.2|44854.9|44834.9|7
1645485550000|2022-02-21 23:19:10|44850.1|44830.1|44837.4|44817.4|44850.1|44830.1|44837.4|44817.4|4
1645485560000|2022-02-21 23:19:20|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|44837.2|44817.2|7
1645485570000|2022-02-21 23:19:30|44834.7|44814.7|44800.1|44780.1|44837.2|44817.2|44792.2|44772.2|14
1645485580000|2022-02-21 23:19:40|44802.5|44782.5|44797.8|44777.8|44809.9|44789.9|44797.8|44777.8|13
1645485590000|2022-02-21 23:19:50|44800.1|44780.1|44797.6|44777.6|44800.1|44780.1|44797.6|44777.6|2
1645485600000|2022-02-21 23:20:00|44800|44780|44822.5|44802.5|44824.9|44804.9|44800|44780|13
1645485610000|2022-02-21 23:20:10|44822.6|44802.6|44809.9|44789.9|44827.4|44807.4|44809.9|44789.9|8
1645485620000|2022-02-21 23:20:20|44807.4|44787.4|44797.5|44777.5|44807.4|44787.4|44797.5|44777.5|0
1645485630000|2022-02-21 23:20:30|44795.1|44775.1|44809.7|44789.7|44809.7|44789.7|44792.8|44772.8|4
1645485640000|2022-02-21 23:20:40|44807.6|44787.6|44807.6|44787.6|44815|44795|44807.6|44787.6|0
1645485650000|2022-02-21 23:20:50|44805.3|44785.3|44799.9|44779.9|44807.6|44787.6|44792.8|44772.8|11
1645485660000|2022-02-21 23:21:00|44800.1|44780.1|44800|44780|44802.5|44782.5|44800|44780|2
1645485670000|2022-02-21 23:21:10|44797.6|44777.6|44820|44800|44820|44800|44797.6|44777.6|4
1645485680000|2022-02-21 23:21:20|44820.1|44800.1|44812.6|44792.6|44822.5|44802.5|44805.1|44785.1|4
1645485690000|2022-02-21 23:21:30|44815|44795|44812.5|44792.5|44815.1|44795.1|44812.5|44792.5|0
1645485700000|2022-02-21 23:21:40|44810.1|44790.1|44807.5|44787.5|44810.1|44790.1|44807.5|44787.5|3
1645485710000|2022-02-21 23:21:50|44807.4|44787.4|44797.4|44777.4|44807.4|44787.4|44797.4|44777.4|1
1645485720000|2022-02-21 23:22:00|44795|44775|44795|44775|44795|44775|44795|44775|0
1645485730000|2022-02-21 23:22:10|44792.7|44772.7|44794.7|44774.7|44794.9|44774.9|44792.4|44772.4|1
1645485740000|2022-02-21 23:22:20|44792.5|44772.5|44797.2|44777.2|44797.2|44777.2|44792.4|44772.4|1
1645485750000|2022-02-21 23:22:30|44799.9|44779.9|44802.5|44782.5|44802.5|44782.5|44795|44775|5
1645485760000|2022-02-21 23:22:40|44804.9|44784.9|44802.5|44782.5|44804.9|44784.9|44802.5|44782.5|0
1645485780000|2022-02-21 23:23:00|44800|44780|44799.9|44779.9|44800|44780|44799.9|44779.9|0
1645485790000|2022-02-21 23:23:10|44799.7|44779.7|44797.2|44777.2|44799.7|44779.7|44797.2|44777.2|1
1645485800000|2022-02-21 23:23:20|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|44797.4|44777.4|3
1645485820000|2022-02-21 23:23:40|44795|44775|44795|44775|44799.6|44779.6|44794.9|44774.9|1
1645485830000|2022-02-21 23:23:50|44794.9|44774.9|44792.2|44772.2|44794.9|44774.9|44792.2|44772.2|3
1645485840000|2022-02-21 23:24:00|44792.1|44772.1|44789.6|44769.6|44792.2|44772.2|44789.6|44769.6|3
1645485850000|2022-02-21 23:24:10|44789.7|44769.7|44787.5|44767.5|44792.2|44772.2|44787.5|44767.5|2
1645485860000|2022-02-21 23:24:20|44787.4|44767.4|44787.2|44767.2|44787.4|44767.4|44787.2|44767.2|5
1645485890000|2022-02-21 23:24:50|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|0
1645485900000|2022-02-21 23:25:00|44787.5|44767.5|44789.9|44769.9|44789.9|44769.9|44785|44765|1
1645485910000|2022-02-21 23:25:10|44787.5|44767.5|44787.5|44767.5|44789.9|44769.9|44787.5|44767.5|4
1645485920000|2022-02-21 23:25:20|44785.2|44765.2|44789.9|44769.9|44789.9|44769.9|44785.2|44765.2|7
1645485930000|2022-02-21 23:25:30|44787.5|44767.5|44785.2|44765.2|44789.9|44769.9|44785.2|44765.2|0
1645485940000|2022-02-21 23:25:40|44787.5|44767.5|44785|44765|44787.5|44767.5|44785|44765|3
1645485950000|2022-02-21 23:25:50|44787.4|44767.4|44785|44765|44787.4|44767.4|44785|44765|1
1645485960000|2022-02-21 23:26:00|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|44784.9|44764.9|6
1645485970000|2022-02-21 23:26:10|||||||||3
1645485980000|2022-02-21 23:26:20|44784.7|44764.7|44770|44750|44784.7|44764.7|44767.7|44747.7|3
1645485990000|2022-02-21 23:26:30|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|44770.2|44750.2|2
1645486000000|2022-02-21 23:26:40|44772.5|44752.5|44772.8|44752.8|44772.8|44752.8|44772.5|44752.5|10
1645486010000|2022-02-21 23:26:50|44772.7|44752.7|44770.3|44750.3|44772.8|44752.8|44770.3|44750.3|0
1645486020000|2022-02-21 23:27:00|44772.7|44752.7|44772.8|44752.8|44772.8|44752.8|44772.7|44752.7|14
1645486030000|2022-02-21 23:27:10|||||||||2
1645486040000|2022-02-21 23:27:20|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|44770.3|44750.3|3
1645486080000|2022-02-21 23:28:00|44770.2|44750.2|44765.3|44745.3|44770.2|44750.2|44765.3|44745.3|4
1645486090000|2022-02-21 23:28:10|44762.9|44742.9|44765.3|44745.3|44765.3|44745.3|44762.9|44742.9|1
1645486100000|2022-02-21 23:28:20|44765.2|44745.2|44765.3|44745.3|44765.3|44745.3|44765.2|44745.2|4
1645486110000|2022-02-21 23:28:30|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|44767.8|44747.8|7
1645486120000|2022-02-21 23:28:40|44765.3|44745.3|44762.8|44742.8|44765.3|44745.3|44762.8|44742.8|3
1645486130000|2022-02-21 23:28:50|44752.9|44732.9|44750.6|44730.6|44752.9|44732.9|44750.6|44730.6|6
1645486140000|2022-02-21 23:29:00|44748.2|44728.2|44735.3|44715.3|44748.2|44728.2|44735.3|44715.3|11
1645486150000|2022-02-21 23:29:10|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|4
1645486160000|2022-02-21 23:29:20|44732.7|44712.7|44732.5|44712.5|44732.7|44712.7|44732.5|44712.5|2
1645486170000|2022-02-21 23:29:30|44732.7|44712.7|44727.8|44707.8|44732.7|44712.7|44727.8|44707.8|11
1645486180000|2022-02-21 23:29:40|44730.2|44710.2|44733.1|44713.1|44733.1|44713.1|44727.8|44707.8|3
1645486190000|2022-02-21 23:29:50|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1645486200000|2022-02-21 23:30:00|44740.2|44720.2|44740.3|44720.3|44740.3|44720.3|44737.7|44717.7|4
1645486210000|2022-02-21 23:30:10|44740.2|44720.2|44732.7|44712.7|44740.2|44720.2|44730.3|44710.3|4
1645486220000|2022-02-21 23:30:20|44732.8|44712.8|44737.8|44717.8|44737.8|44717.8|44732.8|44712.8|1
1645486230000|2022-02-21 23:30:30|44740.2|44720.2|44742.5|44722.5|44744.9|44724.9|44740.2|44720.2|1
1645486240000|2022-02-21 23:30:40|44744.9|44724.9|44755|44735|44757.4|44737.4|44742.5|44722.5|3
1645486250000|2022-02-21 23:30:50|44757.4|44737.4|44757.7|44737.7|44757.7|44737.7|44752.8|44732.8|3
1645486260000|2022-02-21 23:31:00|44757.5|44737.5|44762.8|44742.8|44765.2|44745.2|44755.2|44735.2|3
1645486280000|2022-02-21 23:31:20|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|44765.2|44745.2|0
1645486290000|2022-02-21 23:31:30|44762.8|44742.8|44760.2|44740.2|44762.8|44742.8|44760.2|44740.2|1
1645486300000|2022-02-21 23:31:40|44757.8|44737.8|44760.3|44740.3|44760.3|44740.3|44757.8|44737.8|2
1645486310000|2022-02-21 23:31:50|44760.4|44740.4|44762.8|44742.8|44762.8|44742.8|44760.4|44740.4|3
1645486320000|2022-02-21 23:32:00|44765.2|44745.2|44765.3|44745.3|44765.3|44745.3|44765.2|44745.2|0
1645486330000|2022-02-21 23:32:10|44767.8|44747.8|44770.3|44750.3|44770.3|44750.3|44767.8|44747.8|10
1645486340000|2022-02-21 23:32:20|44772.8|44752.8|44775.2|44755.2|44775.3|44755.3|44772.8|44752.8|19
1645486350000|2022-02-21 23:32:30|44772.8|44752.8|44762.9|44742.9|44772.8|44752.8|44762.8|44742.8|1
1645486360000|2022-02-21 23:32:40|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|44765.3|44745.3|0
1645486370000|2022-02-21 23:32:50|44765.2|44745.2|44777.7|44757.7|44780.2|44760.2|44765.2|44745.2|4
1645486380000|2022-02-21 23:33:00|44777.8|44757.8|44780.2|44760.2|44780.2|44760.2|44777.7|44757.7|0
1645486390000|2022-02-21 23:33:10|44777.5|44757.5|44780.2|44760.2|44780.2|44760.2|44777.5|44757.5|0
1645486400000|2022-02-21 23:33:20|44782.5|44762.5|44785|44765|44785|44765|44782.5|44762.5|1
1645486410000|2022-02-21 23:33:30|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|44782.7|44762.7|2
1645486420000|2022-02-21 23:33:40|44785|44765|44785.2|44765.2|44787.5|44767.5|44785|44765|1
1645486430000|2022-02-21 23:33:50|44787.5|44767.5|44787.7|44767.7|44787.7|44767.7|44785.2|44765.2|9
1645486440000|2022-02-21 23:34:00|44787.8|44767.8|44798.3|44778.3|44798.3|44778.3|44787.8|44767.8|8
1645486450000|2022-02-21 23:34:10|44798.2|44778.2|44802.8|44782.8|44803.1|44783.1|44798.1|44778.1|1
1645486460000|2022-02-21 23:34:20|44800.4|44780.4|44803.1|44783.1|44803.1|44783.1|44800.4|44780.4|5
1645486470000|2022-02-21 23:34:30|44802.9|44782.9|44798.1|44778.1|44803.1|44783.1|44798.1|44778.1|1
1645486480000|2022-02-21 23:34:40|44800.4|44780.4|44795.4|44775.4|44800.4|44780.4|44795.4|44775.4|7
1645486490000|2022-02-21 23:34:50|44797.8|44777.8|44797.9|44777.9|44797.9|44777.9|44795.4|44775.4|1
1645486500000|2022-02-21 23:35:00|44797.8|44777.8|44800.7|44780.7|44803.1|44783.1|44795.4|44775.4|3
1645486510000|2022-02-21 23:35:10|44803.1|44783.1|44800.7|44780.7|44803.1|44783.1|44800.7|44780.7|0
1645486520000|2022-02-21 23:35:20|44800.6|44780.6|44802.9|44782.9|44803.1|44783.1|44800.4|44780.4|0
1645486530000|2022-02-21 23:35:30|44805.4|44785.4|44805.6|44785.6|44805.6|44785.6|44803.1|44783.1|1
1645486540000|2022-02-21 23:35:40|44805.4|44785.4|44817.8|44797.8|44817.8|44797.8|44805.4|44785.4|1
1645486550000|2022-02-21 23:35:50|44820.2|44800.2|44813.1|44793.1|44820.2|44800.2|44813.1|44793.1|0
1645486560000|2022-02-21 23:36:00|44810.7|44790.7|44810.4|44790.4|44812.9|44792.9|44810.4|44790.4|0
1645486570000|2022-02-21 23:36:10|44808.1|44788.1|44800.6|44780.6|44810.4|44790.4|44800.6|44780.6|1
1645486580000|2022-02-21 23:36:20|44800.4|44780.4|44798.1|44778.1|44800.4|44780.4|44793.2|44773.2|0
1645486590000|2022-02-21 23:36:30|44795.6|44775.6|44798.1|44778.1|44798.1|44778.1|44795.4|44775.4|0
1645486600000|2022-02-21 23:36:40|44797.9|44777.9|44798.1|44778.1|44798.1|44778.1|44795.6|44775.6|0
1645486610000|2022-02-21 23:36:50|44795.6|44775.6|44798.1|44778.1|44798.1|44778.1|44795.6|44775.6|0
1645486620000|2022-02-21 23:37:00|44800.4|44780.4|44803.1|44783.1|44805.4|44785.4|44800.4|44780.4|1
1645486630000|2022-02-21 23:37:10|44803.2|44783.2|44803.1|44783.1|44807.9|44787.9|44803.1|44783.1|0
1645486640000|2022-02-21 23:37:20|44805.4|44785.4|44805.6|44785.6|44807.9|44787.9|44803.1|44783.1|0
1645486650000|2022-02-21 23:37:30|44807.9|44787.9|44785.2|44765.2|44807.9|44787.9|44785.2|44765.2|12
1645486660000|2022-02-21 23:37:40|44778.1|44758.1|44773.1|44753.1|44778.1|44758.1|44773.1|44753.1|0
1645486670000|2022-02-21 23:37:50|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|44775.6|44755.6|1
1645486680000|2022-02-21 23:38:00|44775.4|44755.4|44778.1|44758.1|44782.8|44762.8|44773.1|44753.1|2
1645486690000|2022-02-21 23:38:10|44780.4|44760.4|44778.1|44758.1|44780.4|44760.4|44778.1|44758.1|1
1645486700000|2022-02-21 23:38:20|44780.6|44760.6|44783.1|44763.1|44785.4|44765.4|44780.6|44760.6|1
1645486710000|2022-02-21 23:38:30|44785.4|44765.4|44792.7|44772.7|44792.7|44772.7|44783.1|44763.1|0
1645486720000|2022-02-21 23:38:40|44792.9|44772.9|44792.9|44772.9|44795.3|44775.3|44790.6|44770.6|2
1645486730000|2022-02-21 23:38:50|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|44790.6|44770.6|0
1645486740000|2022-02-21 23:39:00|44788.2|44768.2|44788.1|44768.1|44788.2|44768.2|44785.7|44765.7|2
1645486750000|2022-02-21 23:39:10|44783.2|44763.2|44787.9|44767.9|44788.1|44768.1|44783.2|44763.2|1
1645486760000|2022-02-21 23:39:20|44785.4|44765.4|44788.1|44768.1|44790.4|44770.4|44785.4|44765.4|0
1645486770000|2022-02-21 23:39:30|44792.8|44772.8|44795.2|44775.2|44795.2|44775.2|44792.8|44772.8|2
1645486780000|2022-02-21 23:39:40|44795.3|44775.3|44795.4|44775.4|44795.4|44775.4|44792.9|44772.9|0
1645486790000|2022-02-21 23:39:50|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|44797.8|44777.8|0
1645486800000|2022-02-21 23:40:00|44800.2|44780.2|44802.9|44782.9|44802.9|44782.9|44800.2|44780.2|1
1645486810000|2022-02-21 23:40:10|44808.2|44788.2|44812.9|44792.9|44817.7|44797.7|44808.2|44788.2|3
1645486820000|2022-02-21 23:40:20|44810.6|44790.6|44812.9|44792.9|44812.9|44792.9|44810.6|44790.6|0
1645486830000|2022-02-21 23:40:30|44810.6|44790.6|44810.6|44790.6|44812.9|44792.9|44810.6|44790.6|0
1645486840000|2022-02-21 23:40:40|44812.9|44792.9|44810.6|44790.6|44812.9|44792.9|44810.6|44790.6|0
1645486850000|2022-02-21 23:40:50|44810.4|44790.4|44808.1|44788.1|44810.4|44790.4|44805.7|44785.7|2
1645486860000|2022-02-21 23:41:00|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|44805.7|44785.7|0
1645486870000|2022-02-21 23:41:10|44808.1|44788.1|44802.9|44782.9|44808.1|44788.1|44802.9|44782.9|1
1645486880000|2022-02-21 23:41:20|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|44805.3|44785.3|0
1645486890000|2022-02-21 23:41:30|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|44800.4|44780.4|3
1645486900000|2022-02-21 23:41:40|44802.9|44782.9|44802.9|44782.9|44802.9|44782.9|44802.8|44782.8|3
1645486910000|2022-02-21 23:41:50|44803.1|44783.1|44805.4|44785.4|44805.4|44785.4|44803.1|44783.1|0
1645486920000|2022-02-21 23:42:00|44805.3|44785.3|44805.4|44785.4|44805.4|44785.4|44800.6|44780.6|1
1645486930000|2022-02-21 23:42:10|44805.6|44785.6|44803.2|44783.2|44808.1|44788.1|44803.2|44783.2|10
1645486940000|2022-02-21 23:42:20|44805.6|44785.6|44805.7|44785.7|44805.7|44785.7|44805.6|44785.6|1
1645486950000|2022-02-21 23:42:30|44808.1|44788.1|44808.1|44788.1|44810.4|44790.4|44808.1|44788.1|0
1645486960000|2022-02-21 23:42:40|44803.2|44783.2|44803.1|44783.1|44808.1|44788.1|44803.1|44783.1|0
1645486970000|2022-02-21 23:42:50|44803.2|44783.2|44808.1|44788.1|44808.1|44788.1|44803.2|44783.2|1
1645486990000|2022-02-21 23:43:10|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|44803.1|44783.1|0
1645487000000|2022-02-21 23:43:20|44803.2|44783.2|44807.9|44787.9|44808.1|44788.1|44803.2|44783.2|0
1645487010000|2022-02-21 23:43:30|44808.1|44788.1|44803.1|44783.1|44808.1|44788.1|44803.1|44783.1|1
1645487030000|2022-02-21 23:43:50|44802.9|44782.9|44790.7|44770.7|44803.1|44783.1|44788.3|44768.3|3
1645487040000|2022-02-21 23:44:00|44788.3|44768.3|44787.9|44767.9|44790.7|44770.7|44785.4|44765.4|1
1645487050000|2022-02-21 23:44:10|44790.4|44770.4|44785.6|44765.6|44790.4|44770.4|44785.6|44765.6|0
1645487060000|2022-02-21 23:44:20|44785.4|44765.4|44790.4|44770.4|44790.4|44770.4|44785.4|44765.4|1
1645487070000|2022-02-21 23:44:30|44787.9|44767.9|44785.6|44765.6|44790.4|44770.4|44785.6|44765.6|0
1645487080000|2022-02-21 23:44:40|44785.7|44765.7|44788.1|44768.1|44790.4|44770.4|44785.6|44765.6|0
1645487090000|2022-02-21 23:44:50|44790.4|44770.4|44788.1|44768.1|44790.4|44770.4|44788.1|44768.1|0
1645487100000|2022-02-21 23:45:00|44785.6|44765.6|44785.4|44765.4|44788.1|44768.1|44783.2|44763.2|0
1645487110000|2022-02-21 23:45:10|44783.1|44763.1|44785.4|44765.4|44785.4|44765.4|44783.1|44763.1|0
1645487120000|2022-02-21 23:45:20|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|44783.1|44763.1|0
1645487130000|2022-02-21 23:45:30|44785.4|44765.4|44790.4|44770.4|44790.4|44770.4|44785.4|44765.4|0
1645487150000|2022-02-21 23:45:50|44792.9|44772.9|44795.3|44775.3|44795.3|44775.3|44792.9|44772.9|2
1645487160000|2022-02-21 23:46:00|44797.9|44777.9|44800.4|44780.4|44800.4|44780.4|44795.4|44775.4|0
1645487170000|2022-02-21 23:46:10|44803.1|44783.1|44812.9|44792.9|44815.4|44795.4|44803.1|44783.1|3
1645487180000|2022-02-21 23:46:20|44810.6|44790.6|44813.1|44793.1|44813.1|44793.1|44810.6|44790.6|1
1645487190000|2022-02-21 23:46:30|44810.6|44790.6|44815.4|44795.4|44815.4|44795.4|44810.4|44790.4|0
1645487200000|2022-02-21 23:46:40|44813.1|44793.1|44823.1|44803.1|44825.4|44805.4|44813.1|44793.1|3
1645487210000|2022-02-21 23:46:50|44825.4|44805.4|44823.1|44803.1|44827.9|44807.9|44823.1|44803.1|0
1645487220000|2022-02-21 23:47:00|44822.9|44802.9|44818.1|44798.1|44823.1|44803.1|44815.7|44795.7|0
1645487230000|2022-02-21 23:47:10|44815.7|44795.7|44820.6|44800.6|44820.6|44800.6|44815.7|44795.7|0
1645487240000|2022-02-21 23:47:20|44822.9|44802.9|44825.6|44805.6|44825.6|44805.6|44822.9|44802.9|1
1645487250000|2022-02-21 23:47:30|44823.1|44803.1|44828.1|44808.1|44828.1|44808.1|44822.9|44802.9|1
1645487260000|2022-02-21 23:47:40|44830.4|44810.4|44825.7|44805.7|44830.6|44810.6|44825.6|44805.6|2
1645487270000|2022-02-21 23:47:50|44825.8|44805.8|44820.7|44800.7|44825.8|44805.8|44820.7|44800.7|0
1645487280000|2022-02-21 23:48:00|44820.6|44800.6|44813.3|44793.3|44820.6|44800.6|44813.3|44793.3|1
1645487290000|2022-02-21 23:48:10|44813.5|44793.5|44815.7|44795.7|44818.2|44798.2|44813.3|44793.3|0
1645487300000|2022-02-21 23:48:20|44813.3|44793.3|44810.8|44790.8|44818.1|44798.1|44810.8|44790.8|0
1645487310000|2022-02-21 23:48:30|44813.2|44793.2|44815.7|44795.7|44815.8|44795.8|44810.8|44790.8|2
1645487320000|2022-02-21 23:48:40|44813.3|44793.3|44818.3|44798.3|44818.3|44798.3|44813.3|44793.3|1
1645487330000|2022-02-21 23:48:50|44820.7|44800.7|44825.7|44805.7|44825.7|44805.7|44820.7|44800.7|2
1645487340000|2022-02-21 23:49:00|44823.3|44803.3|44823.3|44803.3|44828.3|44808.3|44823.3|44803.3|6
1645487350000|2022-02-21 23:49:10|||||||||1
1645487360000|2022-02-21 23:49:20|44820.8|44800.8|44823.3|44803.3|44823.3|44803.3|44820.7|44800.7|0
1645487370000|2022-02-21 23:49:30|44825.8|44805.8|44828.2|44808.2|44828.2|44808.2|44825.8|44805.8|3
1645487380000|2022-02-21 23:49:40|44825.8|44805.8|44821|44801|44825.8|44805.8|44820.8|44800.8|1
1645487390000|2022-02-21 23:49:50|44823.2|44803.2|44825.7|44805.7|44825.7|44805.7|44820.8|44800.8|0
1645487400000|2022-02-21 23:50:00|44825.8|44805.8|44825.7|44805.7|44828.2|44808.2|44823.3|44803.3|2
1645487410000|2022-02-21 23:50:10|44823.3|44803.3|44820.7|44800.7|44825.8|44805.8|44820.7|44800.7|1
1645487420000|2022-02-21 23:50:20|44823.2|44803.2|44820.8|44800.8|44823.2|44803.2|44820.7|44800.7|0
1645487430000|2022-02-21 23:50:30|44823.2|44803.2|44823.2|44803.2|44823.2|44803.2|44820.7|44800.7|0
1645487440000|2022-02-21 23:50:40|44823.3|44803.3|44823.2|44803.2|44825.7|44805.7|44820.8|44800.8|3
1645487450000|2022-02-21 23:50:50|44820.8|44800.8|44825.7|44805.7|44825.7|44805.7|44820.8|44800.8|0
1645487460000|2022-02-21 23:51:00|44820.7|44800.7|44825.4|44805.4|44825.6|44805.6|44820.7|44800.7|2
1645487470000|2022-02-21 23:51:10|44820.7|44800.7|44825.6|44805.6|44825.6|44805.6|44820.7|44800.7|0
1645487480000|2022-02-21 23:51:20|44823.2|44803.2|44825.7|44805.7|44825.7|44805.7|44823.2|44803.2|0
1645487490000|2022-02-21 23:51:30|44825.6|44805.6|44828.2|44808.2|44828.2|44808.2|44820.7|44800.7|1
1645487500000|2022-02-21 23:51:40|44828.1|44808.1|44828.2|44808.2|44828.2|44808.2|44825.7|44805.7|0
1645487510000|2022-02-21 23:51:50|44828.1|44808.1|44823.1|44803.1|44828.1|44808.1|44823.1|44803.1|6
1645487520000|2022-02-21 23:52:00|44820.7|44800.7|44815.6|44795.6|44820.7|44800.7|44815.6|44795.6|1
1645487530000|2022-02-21 23:52:10|44813.2|44793.2|44818.2|44798.2|44818.2|44798.2|44813.2|44793.2|1
1645487540000|2022-02-21 23:52:20|44818.1|44798.1|44818.2|44798.2|44818.2|44798.2|44815.7|44795.7|0
1645487550000|2022-02-21 23:52:30|44818.1|44798.1|44818.2|44798.2|44818.2|44798.2|44813.3|44793.3|1
1645487560000|2022-02-21 23:52:40|44818.1|44798.1|44818.2|44798.2|44818.2|44798.2|44818.1|44798.1|0
1645487570000|2022-02-21 23:52:50|44818.1|44798.1|44815.7|44795.7|44818.2|44798.2|44813.3|44793.3|0
1645487580000|2022-02-21 23:53:00|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|1
1645487590000|2022-02-21 23:53:10|44815.7|44795.7|44813.3|44793.3|44815.7|44795.7|44813.3|44793.3|3
1645487600000|2022-02-21 23:53:20|44815.7|44795.7|44815.7|44795.7|44815.8|44795.8|44813.3|44793.3|1
1645487610000|2022-02-21 23:53:30|44813.3|44793.3|44813.3|44793.3|44815.7|44795.7|44813.3|44793.3|0
1645487620000|2022-02-21 23:53:40|44815.7|44795.7|44813.4|44793.4|44815.7|44795.7|44813.4|44793.4|0
1645487630000|2022-02-21 23:53:50|44815.7|44795.7|44813.2|44793.2|44815.7|44795.7|44813.2|44793.2|0
1645487640000|2022-02-21 23:54:00|44815.9|44795.9|44823.2|44803.2|44823.2|44803.2|44815.9|44795.9|4
1645487650000|2022-02-21 23:54:10|44823.4|44803.4|44823.4|44803.4|44825.7|44805.7|44823.2|44803.2|0
1645487660000|2022-02-21 23:54:20|44825.7|44805.7|44831|44811|44833.4|44813.4|44825.7|44805.7|3
1645487670000|2022-02-21 23:54:30|44830.9|44810.9|44833.5|44813.5|44833.5|44813.5|44830.9|44810.9|3
1645487680000|2022-02-21 23:54:40|44830.9|44810.9|44830.7|44810.7|44833.2|44813.2|44830.7|44810.7|2
1645487690000|2022-02-21 23:54:50|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|4
1645487700000|2022-02-21 23:55:00|44830.7|44810.7|44828.1|44808.1|44830.7|44810.7|44828.1|44808.1|0
1645487710000|2022-02-21 23:55:10|44828.2|44808.2|44828.2|44808.2|44828.2|44808.2|44828.1|44808.1|0
1645487720000|2022-02-21 23:55:20|44828.1|44808.1|44828.1|44808.1|44828.4|44808.4|44828.1|44808.1|0
1645487730000|2022-02-21 23:55:30|44828.2|44808.2|44828.1|44808.1|44828.2|44808.2|44828.1|44808.1|0
1645487740000|2022-02-21 23:55:40|44828.2|44808.2|44828.4|44808.4|44828.4|44808.4|44825.7|44805.7|0
1645487750000|2022-02-21 23:55:50|44826|44806|44828.2|44808.2|44828.4|44808.4|44825.7|44805.7|0
1645487760000|2022-02-21 23:56:00|44830.7|44810.7|44828.1|44808.1|44830.7|44810.7|44828.1|44808.1|3
1645487770000|2022-02-21 23:56:10|44825.7|44805.7|44825.7|44805.7|44828.1|44808.1|44825.4|44805.4|0
1645487780000|2022-02-21 23:56:20|44825.6|44805.6|44825.4|44805.4|44825.6|44805.6|44825.4|44805.4|0
1645487790000|2022-02-21 23:56:30|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|44825.6|44805.6|0
1645487800000|2022-02-21 23:56:40|44828.1|44808.1|44825.4|44805.4|44828.1|44808.1|44825.4|44805.4|0
1645487820000|2022-02-21 23:57:00|44828.1|44808.1|44830.4|44810.4|44830.4|44810.4|44828.1|44808.1|1
1645487830000|2022-02-21 23:57:10|44832.8|44812.8|44832.8|44812.8|44832.8|44812.8|44832.8|44812.8|0
1645487840000|2022-02-21 23:57:20|44832.9|44812.9|44835.9|44815.9|44835.9|44815.9|44832.9|44812.9|3
1645487850000|2022-02-21 23:57:30|44836|44816|44838.2|44818.2|44838.2|44818.2|44835.9|44815.9|0
1645487860000|2022-02-21 23:57:40|44838.4|44818.4|44845.7|44825.7|44845.7|44825.7|44838.2|44818.2|1
1645487870000|2022-02-21 23:57:50|44848.2|44828.2|44853.1|44833.1|44853.1|44833.1|44845.9|44825.9|2
1645487880000|2022-02-21 23:58:00|44848.4|44828.4|44848.1|44828.1|44853.1|44833.1|44845.7|44825.7|2
1645487890000|2022-02-21 23:58:10|44848.2|44828.2|44843.1|44823.1|44853.1|44833.1|44838.6|44818.6|8
1645487900000|2022-02-21 23:58:20|44843.2|44823.2|44843.2|44823.2|44848.1|44828.1|44843.1|44823.1|1
1645487910000|2022-02-21 23:58:30|44845.6|44825.6|44838.1|44818.1|44845.6|44825.6|44835.6|44815.6|4
1645487920000|2022-02-21 23:58:40|44835.7|44815.7|44838.1|44818.1|44838.1|44818.1|44835.7|44815.7|0
1645487930000|2022-02-21 23:58:50|44838.2|44818.2|44843.1|44823.1|44843.1|44823.1|44838.2|44818.2|1
1645487940000|2022-02-21 23:59:00|44847.9|44827.9|44843.2|44823.2|44847.9|44827.9|44840.7|44820.7|1
1645487950000|2022-02-21 23:59:10|44845.7|44825.7|44845.7|44825.7|44850.6|44830.6|44845.7|44825.7|1
1645487960000|2022-02-21 23:59:20|44848.1|44828.1|44848.1|44828.1|44850.7|44830.7|44845.7|44825.7|0
1645487970000|2022-02-21 23:59:30|44845.7|44825.7|44843.2|44823.2|44848.4|44828.4|44843.2|44823.2|1
1645487980000|2022-02-21 23:59:40|44848.1|44828.1|44843.2|44823.2|44848.1|44828.1|44843.2|44823.2|0
1645487990000|2022-02-21 23:59:50|44845.6|44825.6|44845.7|44825.7|44848.1|44828.1|44845.6|44825.6|1
1645488000000|2022-02-22 00:00:00|44848.1|44828.1|44845.7|44825.7|44853.2|44833.2|44840.9|44820.9|11
1645488010000|2022-02-22 00:00:10|44848.1|44828.1|44845.7|44825.7|44848.1|44828.1|44845.7|44825.7|0
1645488020000|2022-02-22 00:00:20|44848.1|44828.1|44843.2|44823.2|44848.1|44828.1|44843.2|44823.2|0
1645488030000|2022-02-22 00:00:30|44843.4|44823.4|44848.1|44828.1|44848.1|44828.1|44840.7|44820.7|4
1645488040000|2022-02-22 00:00:40|44850.4|44830.4|44853.2|44833.2|44853.2|44833.2|44850.4|44830.4|1
1645488050000|2022-02-22 00:00:50|44853.4|44833.4|44853.4|44833.4|44855.7|44835.7|44853.4|44833.4|0
1645488060000|2022-02-22 00:01:00|44856.1|44836.1|44863.5|44843.5|44868.4|44848.4|44856.1|44836.1|2
1645488070000|2022-02-22 00:01:10|44863.4|44843.4|44863.2|44843.2|44865.7|44845.7|44863.2|44843.2|0
1645488080000|2022-02-22 00:01:20|44863.4|44843.4|44860.7|44840.7|44863.4|44843.4|44858.4|44838.4|0
1645488100000|2022-02-22 00:01:40|44858.2|44838.2|44850.9|44830.9|44858.2|44838.2|44850.9|44830.9|3
1645488110000|2022-02-22 00:01:50|44848.4|44828.4|44850.7|44830.7|44850.7|44830.7|44848.4|44828.4|2
1645488120000|2022-02-22 00:02:00|44848.4|44828.4|44830.9|44810.9|44850.7|44830.7|44830.9|44810.9|7
1645488130000|2022-02-22 00:02:10|44830.7|44810.7|44825.9|44805.9|44830.7|44810.7|44825.9|44805.9|0
1645488140000|2022-02-22 00:02:20|44826|44806|44830.9|44810.9|44830.9|44810.9|44825.9|44805.9|1
1645488150000|2022-02-22 00:02:30|44833.2|44813.2|44833.4|44813.4|44833.4|44813.4|44828.4|44808.4|1
1645488160000|2022-02-22 00:02:40|44835.7|44815.7|44833.4|44813.4|44835.7|44815.7|44830.9|44810.9|0
1645488170000|2022-02-22 00:02:50|44830.9|44810.9|44825.7|44805.7|44830.9|44810.9|44825.7|44805.7|1
1645488180000|2022-02-22 00:03:00|44828.1|44808.1|44823.1|44803.1|44828.2|44808.2|44818.4|44798.4|2
1645488190000|2022-02-22 00:03:10|44820.7|44800.7|44820.9|44800.9|44825.7|44805.7|44820.7|44800.7|5
1645488200000|2022-02-22 00:03:20|44820.7|44800.7|44815.7|44795.7|44820.7|44800.7|44813.4|44793.4|1
1645488210000|2022-02-22 00:03:30|44813.4|44793.4|44813.2|44793.2|44813.4|44793.4|44813.2|44793.2|0
1645488220000|2022-02-22 00:03:40|44810.7|44790.7|44808.4|44788.4|44810.7|44790.7|44808.4|44788.4|2
1645488230000|2022-02-22 00:03:50|44813.2|44793.2|44808.2|44788.2|44813.2|44793.2|44808.2|44788.2|0
1645488240000|2022-02-22 00:04:00|44808.4|44788.4|44820.7|44800.7|44820.7|44800.7|44808.4|44788.4|4
1645488250000|2022-02-22 00:04:10|44818.2|44798.2|44820.7|44800.7|44820.7|44800.7|44818.2|44798.2|0
1645488260000|2022-02-22 00:04:20|44820.9|44800.9|44825.7|44805.7|44825.7|44805.7|44820.9|44800.9|0
1645488270000|2022-02-22 00:04:30|44823.4|44803.4|44820.7|44800.7|44825.7|44805.7|44820.7|44800.7|1
1645488290000|2022-02-22 00:04:50|44820.9|44800.9|44823.2|44803.2|44823.2|44803.2|44820.9|44800.9|0
1645488300000|2022-02-22 00:05:00|44825.7|44805.7|44843.1|44823.1|44843.1|44823.1|44825.7|44805.7|2
1645488310000|2022-02-22 00:05:10|44843.2|44823.2|44848.2|44828.2|44848.2|44828.2|44840.9|44820.9|3
1645488320000|2022-02-22 00:05:20|44850.6|44830.6|44850.7|44830.7|44850.7|44830.7|44848.2|44828.2|0
1645488330000|2022-02-22 00:05:30|44848.2|44828.2|44850.7|44830.7|44850.9|44830.9|44848.1|44828.1|4
1645488340000|2022-02-22 00:05:40|44848.2|44828.2|44848.4|44828.4|44850.7|44830.7|44848.1|44828.1|0
1645488350000|2022-02-22 00:05:50|44850.7|44830.7|44850.7|44830.7|44853.1|44833.1|44850.7|44830.7|0
1645488360000|2022-02-22 00:06:00|44853.4|44833.4|44855.7|44835.7|44855.7|44835.7|44853.1|44833.1|2
1645488370000|2022-02-22 00:06:10|44853.4|44833.4|44858.1|44838.1|44858.1|44838.1|44853.4|44833.4|0
1645488380000|2022-02-22 00:06:20|44850.7|44830.7|44838.4|44818.4|44850.7|44830.7|44838.4|44818.4|4
1645488390000|2022-02-22 00:06:30|44840.7|44820.7|44840.7|44820.7|44840.7|44820.7|44838.2|44818.2|1
1645488400000|2022-02-22 00:06:40|44838.4|44818.4|44838.1|44818.1|44840.7|44820.7|44838.1|44818.1|1
1645488410000|2022-02-22 00:06:50|44837.9|44817.9|44825.9|44805.9|44837.9|44817.9|44825.9|44805.9|1
1645488420000|2022-02-22 00:07:00|44828.2|44808.2|44811|44791|44828.2|44808.2|44811|44791|5
1645488430000|2022-02-22 00:07:10|44813.4|44793.4|44813.2|44793.2|44815.7|44795.7|44808.5|44788.5|0
1645488440000|2022-02-22 00:07:20|44818.1|44798.1|44820.7|44800.7|44820.7|44800.7|44813.4|44793.4|1
1645488450000|2022-02-22 00:07:30|44823.4|44803.4|44835.7|44815.7|44835.7|44815.7|44823.4|44803.4|3
1645488460000|2022-02-22 00:07:40|44833.4|44813.4|44830.7|44810.7|44833.4|44813.4|44830.7|44810.7|6
1645488470000|2022-02-22 00:07:50|44828.2|44808.2|44820.9|44800.9|44828.2|44808.2|44820.7|44800.7|3
1645488480000|2022-02-22 00:08:00|44823.2|44803.2|44825.6|44805.6|44825.6|44805.6|44823.2|44803.2|0
1645488490000|2022-02-22 00:08:10|44823.2|44803.2|44820.7|44800.7|44825.6|44805.6|44820.7|44800.7|0
1645488500000|2022-02-22 00:08:20|44820.6|44800.6|44820.7|44800.7|44820.7|44800.7|44820.6|44800.6|0
1645488510000|2022-02-22 00:08:30|44820.9|44800.9|44823.2|44803.2|44823.2|44803.2|44820.9|44800.9|1
1645488530000|2022-02-22 00:08:50|44828.2|44808.2|44828.2|44808.2|44830.6|44810.6|44828.2|44808.2|2
1645488540000|2022-02-22 00:09:00|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44828.4|44808.4|0
1645488550000|2022-02-22 00:09:10|44828.4|44808.4|44825.7|44805.7|44830.7|44810.7|44823.4|44803.4|3
1645488560000|2022-02-22 00:09:20|44828.2|44808.2|44828.2|44808.2|44833.1|44813.1|44828.2|44808.2|1
1645488570000|2022-02-22 00:09:30|44825.9|44805.9|44828.4|44808.4|44828.4|44808.4|44825.9|44805.9|2
1645488580000|2022-02-22 00:09:40|44830.7|44810.7|44835.6|44815.6|44835.6|44815.6|44828.4|44808.4|0
1645488590000|2022-02-22 00:09:50|44835.7|44815.7|44842.9|44822.9|44842.9|44822.9|44835.7|44815.7|0
1645488600000|2022-02-22 00:10:00|44840.6|44820.6|44843.1|44823.1|44843.1|44823.1|44840.6|44820.6|0
1645488610000|2022-02-22 00:10:10|44845.9|44825.9|44848.4|44828.4|44848.4|44828.4|44845.9|44825.9|0
1645488620000|2022-02-22 00:10:20|44853.2|44833.2|44853.1|44833.1|44858.1|44838.1|44853.1|44833.1|0
1645488630000|2022-02-22 00:10:30|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|44850.7|44830.7|0
1645488640000|2022-02-22 00:10:40|44846|44826|44846|44826|44848.4|44828.4|44846|44826|0
1645488650000|2022-02-22 00:10:50|44848.4|44828.4|44848.4|44828.4|44848.4|44828.4|44846|44826|0
1645488660000|2022-02-22 00:11:00|44846|44826|44846|44826|44848.4|44828.4|44846|44826|3
1645488670000|2022-02-22 00:11:10|44845.9|44825.9|44845.7|44825.7|44848.1|44828.1|44836.1|44816.1|2
1645488680000|2022-02-22 00:11:20|44848.1|44828.1|44843.2|44823.2|44848.1|44828.1|44840.9|44820.9|0
1645488690000|2022-02-22 00:11:30|44840.9|44820.9|44843.2|44823.2|44843.2|44823.2|44840.9|44820.9|0
1645488700000|2022-02-22 00:11:40|44840.9|44820.9|44840.9|44820.9|44843.2|44823.2|44840.9|44820.9|0
1645488710000|2022-02-22 00:11:50|44843.2|44823.2|44843.2|44823.2|44843.2|44823.2|44840.9|44820.9|0
1645488720000|2022-02-22 00:12:00|44840.9|44820.9|44843.1|44823.1|44843.1|44823.1|44836|44816|1
1645488730000|2022-02-22 00:12:10|44847.9|44827.9|44848.1|44828.1|44848.1|44828.1|44845.6|44825.6|0
1645488740000|2022-02-22 00:12:20|44845.7|44825.7|44845.7|44825.7|44848.1|44828.1|44845.7|44825.7|0
1645488750000|2022-02-22 00:12:30|44843.4|44823.4|44845.7|44825.7|44845.7|44825.7|44843.4|44823.4|0
1645488760000|2022-02-22 00:12:40|44843.4|44823.4|44841|44821|44843.4|44823.4|44841|44821|0
1645488770000|2022-02-22 00:12:50|44840.9|44820.9|44840.7|44820.7|44843.2|44823.2|44835.9|44815.9|1
1645488780000|2022-02-22 00:13:00|44843.1|44823.1|44838.1|44818.1|44843.1|44823.1|44835.7|44815.7|4
1645488790000|2022-02-22 00:13:10|44840.4|44820.4|44848.1|44828.1|44848.2|44828.2|44838.1|44818.1|7
1645488800000|2022-02-22 00:13:20|44848.4|44828.4|44850.7|44830.7|44850.7|44830.7|44848.4|44828.4|1
1645488810000|2022-02-22 00:13:30|44850.9|44830.9|44850.9|44830.9|44850.9|44830.9|44850.9|44830.9|0
1645488820000|2022-02-22 00:13:40|44853.2|44833.2|44850.9|44830.9|44853.4|44833.4|44850.9|44830.9|2
1645488830000|2022-02-22 00:13:50|44850.7|44830.7|44853.2|44833.2|44853.2|44833.2|44850.7|44830.7|0
1645488840000|2022-02-22 00:14:00|44850.9|44830.9|44850.9|44830.9|44853.2|44833.2|44850.7|44830.7|0
1645488850000|2022-02-22 00:14:10|44853.2|44833.2|44858.1|44838.1|44858.1|44838.1|44853.2|44833.2|1
1645488860000|2022-02-22 00:14:20|44858.2|44838.2|44858.1|44838.1|44858.2|44838.2|44858.1|44838.1|1
1645488870000|2022-02-22 00:14:30|44855.7|44835.7|44850.7|44830.7|44855.7|44835.7|44848.2|44828.2|1
1645488890000|2022-02-22 00:14:50|44853.1|44833.1|44853.2|44833.2|44853.2|44833.2|44853.1|44833.1|0
1645488900000|2022-02-22 00:15:00|44852.9|44832.9|44853.1|44833.1|44853.1|44833.1|44850.6|44830.6|1
1645488910000|2022-02-22 00:15:10|44850.7|44830.7|44848.2|44828.2|44853.1|44833.1|44845.7|44825.7|1
1645488920000|2022-02-22 00:15:20|44845.9|44825.9|44843.2|44823.2|44845.9|44825.9|44840.9|44820.9|2
1645488930000|2022-02-22 00:15:30|44840.9|44820.9|44845.7|44825.7|44845.7|44825.7|44835.7|44815.7|6
1645488940000|2022-02-22 00:15:40|44843.2|44823.2|44840.4|44820.4|44845.6|44825.6|44840.4|44820.4|3
1645488950000|2022-02-22 00:15:50|44840.6|44820.6|44845.3|44825.3|44845.4|44825.4|44840.6|44820.6|3
1645488960000|2022-02-22 00:16:00|44845.4|44825.4|44842.7|44822.7|44845.4|44825.4|44837.8|44817.8|6
1645488970000|2022-02-22 00:16:10|44842.8|44822.8|44842.9|44822.9|44842.9|44822.9|44842.8|44822.8|2
1645488990000|2022-02-22 00:16:30|44847.9|44827.9|44852.9|44832.9|44852.9|44832.9|44847.9|44827.9|3
1645489000000|2022-02-22 00:16:40|44855.3|44835.3|44857.8|44837.8|44857.8|44837.8|44855.3|44835.3|0
1645489010000|2022-02-22 00:16:50|44857.9|44837.9|44858.1|44838.1|44858.1|44838.1|44857.9|44837.9|0
1645489020000|2022-02-22 00:17:00|44857.9|44837.9|44860.6|44840.6|44860.6|44840.6|44857.9|44837.9|0
1645489030000|2022-02-22 00:17:10|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|44860.4|44840.4|1
1645489040000|2022-02-22 00:17:20|44860.6|44840.6|44865.4|44845.4|44865.4|44845.4|44860.6|44840.6|1
1645489050000|2022-02-22 00:17:30|44867.8|44847.8|44867.8|44847.8|44867.8|44847.8|44867.8|44847.8|1
1645489060000|2022-02-22 00:17:40|44872.8|44852.8|44875.3|44855.3|44875.3|44855.3|44872.8|44852.8|1
1645489070000|2022-02-22 00:17:50|44875.4|44855.4|44880.6|44860.6|44880.6|44860.6|44875.4|44855.4|3
1645489080000|2022-02-22 00:18:00|44882.9|44862.9|44885.4|44865.4|44885.4|44865.4|44882.9|44862.9|3
1645489100000|2022-02-22 00:18:20|44882.9|44862.9|44882.8|44862.8|44882.9|44862.9|44880.3|44860.3|7
1645489110000|2022-02-22 00:18:30|44882.9|44862.9|44875.4|44855.4|44882.9|44862.9|44875.3|44855.3|12
1645489120000|2022-02-22 00:18:40|44877.8|44857.8|44877.9|44857.9|44877.9|44857.9|44875.4|44855.4|0
1645489130000|2022-02-22 00:18:50|44878.1|44858.1|44878.1|44858.1|44880.4|44860.4|44878.1|44858.1|2
1645489140000|2022-02-22 00:19:00|44880.4|44860.4|44877.8|44857.8|44880.4|44860.4|44875.4|44855.4|2
1645489150000|2022-02-22 00:19:10|44875.4|44855.4|44877.9|44857.9|44877.9|44857.9|44875.4|44855.4|0
1645489160000|2022-02-22 00:19:20|44882.8|44862.8|44885.3|44865.3|44885.3|44865.3|44882.8|44862.8|1
1645489170000|2022-02-22 00:19:30|44885.2|44865.2|44887.9|44867.9|44887.9|44867.9|44882.8|44862.8|2
1645489200000|2022-02-22 00:20:00|44887.8|44867.8|44887.8|44867.8|44890.3|44870.3|44887.8|44867.8|0
1645489210000|2022-02-22 00:20:10|44890.3|44870.3|44890.3|44870.3|44890.3|44870.3|44887.8|44867.8|0
1645489220000|2022-02-22 00:20:20|44887.8|44867.8|44887.8|44867.8|44890.3|44870.3|44887.8|44867.8|0
1645489230000|2022-02-22 00:20:30|||||||||2
1645489250000|2022-02-22 00:20:50|44887.9|44867.9|44892.8|44872.8|44892.8|44872.8|44887.9|44867.9|1
1645489260000|2022-02-22 00:21:00|44890.4|44870.4|44892.9|44872.9|44892.9|44872.9|44890.3|44870.3|1
1645489270000|2022-02-22 00:21:10|44890.3|44870.3|44892.8|44872.8|44892.8|44872.8|44890.3|44870.3|4
1645489280000|2022-02-22 00:21:20|44895.3|44875.3|44890.3|44870.3|44895.3|44875.3|44890.3|44870.3|6
1645489290000|2022-02-22 00:21:30|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|4
1645489320000|2022-02-22 00:22:00|44885.4|44865.4|44900.6|44880.6|44900.6|44880.6|44885.4|44865.4|7
1645489330000|2022-02-22 00:22:10|44903.1|44883.1|44920.6|44900.6|44920.7|44900.7|44903.1|44883.1|8
1645489340000|2022-02-22 00:22:20|44920.7|44900.7|44928.1|44908.1|44928.1|44908.1|44920.6|44900.6|4
1645489350000|2022-02-22 00:22:30|44927.9|44907.9|44922.9|44902.9|44927.9|44907.9|44922.9|44902.9|3
1645489360000|2022-02-22 00:22:40|44922.8|44902.8|44915.4|44895.4|44922.8|44902.8|44912.8|44892.8|3
1645489370000|2022-02-22 00:22:50|44913.1|44893.1|44920.3|44900.3|44920.3|44900.3|44913.1|44893.1|1
1645489380000|2022-02-22 00:23:00|44917.9|44897.9|44915.3|44895.3|44922.8|44902.8|44915.2|44895.2|7
1645489390000|2022-02-22 00:23:10|44915.2|44895.2|44915.2|44895.2|44915.3|44895.3|44915.2|44895.2|0
1645489400000|2022-02-22 00:23:20|44917.7|44897.7|44915.4|44895.4|44917.8|44897.8|44915.3|44895.3|2
1645489410000|2022-02-22 00:23:30|44917.8|44897.8|44915.3|44895.3|44917.9|44897.9|44915.3|44895.3|12
1645489420000|2022-02-22 00:23:40|44915.2|44895.2|44915.2|44895.2|44915.2|44895.2|44912.7|44892.7|2
1645489430000|2022-02-22 00:23:50|44915.3|44895.3|44910.3|44890.3|44915.3|44895.3|44910.3|44890.3|1
1645489450000|2022-02-22 00:24:10|44912.8|44892.8|44912.9|44892.9|44912.9|44892.9|44912.8|44892.8|2
1645489470000|2022-02-22 00:24:30|44915.3|44895.3|44923.1|44903.1|44923.1|44903.1|44915.3|44895.3|3
1645489480000|2022-02-22 00:24:40|44922.9|44902.9|44920.3|44900.3|44925.4|44905.4|44920.3|44900.3|1
1645489490000|2022-02-22 00:24:50|44917.9|44897.9|44912.8|44892.8|44917.9|44897.9|44912.8|44892.8|5
1645489500000|2022-02-22 00:25:00|44907.8|44887.8|44902.9|44882.9|44907.8|44887.8|44902.9|44882.9|1
1645489510000|2022-02-22 00:25:10|44902.8|44882.8|44903.1|44883.1|44905.4|44885.4|44902.8|44882.8|2
1645489520000|2022-02-22 00:25:20|44905.4|44885.4|44907.9|44887.9|44907.9|44887.9|44905.4|44885.4|5
1645489530000|2022-02-22 00:25:30|44908.1|44888.1|44910.4|44890.4|44912.8|44892.8|44908.1|44888.1|1
1645489540000|2022-02-22 00:25:40|44910.6|44890.6|44910.4|44890.4|44910.6|44890.6|44910.4|44890.4|1
1645489550000|2022-02-22 00:25:50|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|2
1645489560000|2022-02-22 00:26:00|44915.3|44895.3|44922.8|44902.8|44922.8|44902.8|44915.3|44895.3|2
1645489580000|2022-02-22 00:26:20|44920.4|44900.4|44920.4|44900.4|44922.9|44902.9|44920.4|44900.4|0
1645489590000|2022-02-22 00:26:30|44922.8|44902.8|44922.9|44902.9|44922.9|44902.9|44922.8|44902.8|1
1645489600000|2022-02-22 00:26:40|44922.8|44902.8|44930.2|44910.2|44930.2|44910.2|44922.8|44902.8|2
1645489610000|2022-02-22 00:26:50|44927.8|44907.8|44922.7|44902.7|44927.8|44907.8|44922.5|44902.5|4
1645489620000|2022-02-22 00:27:00|44922.5|44902.5|44922.4|44902.4|44922.5|44902.5|44919.9|44899.9|0
1645489630000|2022-02-22 00:27:10|44919.9|44899.9|44920.2|44900.2|44920.2|44900.2|44917.5|44897.5|1
1645489640000|2022-02-22 00:27:20|44920.3|44900.3|44922.8|44902.8|44922.8|44902.8|44920.3|44900.3|1
1645489650000|2022-02-22 00:27:30|44925.3|44905.3|44925.3|44905.3|44927.7|44907.7|44925.3|44905.3|0
1645489660000|2022-02-22 00:27:40|44925.4|44905.4|44932.7|44912.7|44935|44915|44925.4|44905.4|2
1645489670000|2022-02-22 00:27:50|44930.3|44910.3|44932.7|44912.7|44932.8|44912.8|44930.3|44910.3|0
1645489680000|2022-02-22 00:28:00|44930.3|44910.3|44922.8|44902.8|44932.7|44912.7|44922.5|44902.5|7
1645489690000|2022-02-22 00:28:10|44927.5|44907.5|44930.2|44910.2|44930.2|44910.2|44927.5|44907.5|1
1645489700000|2022-02-22 00:28:20|44927.7|44907.7|44930.2|44910.2|44930.2|44910.2|44927.7|44907.7|0
1645489710000|2022-02-22 00:28:30|44932.5|44912.5|44932.7|44912.7|44932.7|44912.7|44932.5|44912.5|2
1645489720000|2022-02-22 00:28:40|44935.2|44915.2|44935.2|44915.2|44937.7|44917.7|44935.2|44915.2|2
1645489740000|2022-02-22 00:29:00|44935.3|44915.3|44930.3|44910.3|44935.3|44915.3|44930.3|44910.3|5
1645489750000|2022-02-22 00:29:10|44932.7|44912.7|44932.5|44912.5|44932.7|44912.7|44930.2|44910.2|1
1645489760000|2022-02-22 00:29:20|44932.8|44912.8|44932.7|44912.7|44935.2|44915.2|44932.7|44912.7|3
1645489770000|2022-02-22 00:29:30|||||||||1
1645489780000|2022-02-22 00:29:40|44932.5|44912.5|44930|44910|44932.5|44912.5|44927.5|44907.5|1
1645489790000|2022-02-22 00:29:50|44932.4|44912.4|44930.2|44910.2|44932.5|44912.5|44930|44910|0
1645489800000|2022-02-22 00:30:00|44932.5|44912.5|44932.7|44912.7|44935.2|44915.2|44932.5|44912.5|1
1645489810000|2022-02-22 00:30:10|44935.2|44915.2|44935.2|44915.2|44935.2|44915.2|44932.7|44912.7|0
1645489820000|2022-02-22 00:30:20|44935.3|44915.3|44950.2|44930.2|44952.8|44932.8|44935.3|44915.3|6
1645489830000|2022-02-22 00:30:30|44950.4|44930.4|44950.3|44930.3|44952.8|44932.8|44950.3|44930.3|1
1645489840000|2022-02-22 00:30:40|44952.8|44932.8|44962.7|44942.7|44962.7|44942.7|44952.8|44932.8|4
1645489850000|2022-02-22 00:30:50|44965.2|44945.2|44962.5|44942.5|44965.2|44945.2|44962.5|44942.5|2
1645489860000|2022-02-22 00:31:00|44962.4|44942.4|44947.7|44927.7|44962.4|44942.4|44945.3|44925.3|18
1645489870000|2022-02-22 00:31:10|44945.3|44925.3|44937.7|44917.7|44947.7|44927.7|44935.3|44915.3|4
1645489880000|2022-02-22 00:31:20|44935.2|44915.2|44932.7|44912.7|44937.7|44917.7|44932.7|44912.7|6
1645489890000|2022-02-22 00:31:30|44937.4|44917.4|44942.5|44922.5|44942.5|44922.5|44932.7|44912.7|4
1645489900000|2022-02-22 00:31:40|44942.4|44922.4|44942.5|44922.5|44945|44925|44940|44920|4
1645489910000|2022-02-22 00:31:50|44942.4|44922.4|44937.5|44917.5|44942.5|44922.5|44937.5|44917.5|0
1645489920000|2022-02-22 00:32:00|44932.8|44912.8|44932.5|44912.5|44937.5|44917.5|44927.8|44907.8|0
1645489930000|2022-02-22 00:32:10|44930.2|44910.2|44927.8|44907.8|44932.5|44912.5|44927.8|44907.8|2
1645489940000|2022-02-22 00:32:20|44927.7|44907.7|44922.9|44902.9|44927.7|44907.7|44922.8|44902.8|2
1645489950000|2022-02-22 00:32:30|44925.3|44905.3|44932.4|44912.4|44932.4|44912.4|44922.7|44902.7|4
1645489960000|2022-02-22 00:32:40|44932.5|44912.5|44930|44910|44932.5|44912.5|44927.7|44907.7|0
1645489970000|2022-02-22 00:32:50|44927.5|44907.5|44927.7|44907.7|44930|44910|44927.5|44907.5|0
1645489980000|2022-02-22 00:33:00|44930|44910|44927.5|44907.5|44932.4|44912.4|44927.5|44907.5|5
1645489990000|2022-02-22 00:33:10|44925|44905|44925.2|44905.2|44925.2|44905.2|44925|44905|0
1645490000000|2022-02-22 00:33:20|44925|44905|44920.3|44900.3|44925|44905|44920.3|44900.3|1
1645490010000|2022-02-22 00:33:30|44922.7|44902.7|44925.2|44905.2|44925.4|44905.4|44920.2|44900.2|0
1645490020000|2022-02-22 00:33:40|44925.4|44905.4|44925.2|44905.2|44927.8|44907.8|44925.2|44905.2|0
1645490030000|2022-02-22 00:33:50|44922.7|44902.7|44922.5|44902.5|44922.7|44902.7|44922.5|44902.5|3
1645490040000|2022-02-22 00:34:00|44920.2|44900.2|44927.5|44907.5|44930|44910|44920.2|44900.2|6
1645490050000|2022-02-22 00:34:10|44925.2|44905.2|44927.5|44907.5|44927.5|44907.5|44925.2|44905.2|0
1645490060000|2022-02-22 00:34:20|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|44927.7|44907.7|0
1645490070000|2022-02-22 00:34:30|44930|44910|44930|44910|44930|44910|44930|44910|0
1645490080000|2022-02-22 00:34:40|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|44932.7|44912.7|1
1645490090000|2022-02-22 00:34:50|44932.8|44912.8|44935.2|44915.2|44935.3|44915.3|44932.7|44912.7|0
1645490100000|2022-02-22 00:35:00|44935.3|44915.3|44932.7|44912.7|44935.3|44915.3|44932.7|44912.7|1
1645490110000|2022-02-22 00:35:10|44932.8|44912.8|44937.7|44917.7|44937.7|44917.7|44932.7|44912.7|2
1645490120000|2022-02-22 00:35:20|44940|44920|44940|44920|44940|44920|44940|44920|0
1645490130000|2022-02-22 00:35:30|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|44937.7|44917.7|2
1645490150000|2022-02-22 00:35:50|44935.2|44915.2|44935.3|44915.3|44937.7|44917.7|44935.2|44915.2|1
1645490160000|2022-02-22 00:36:00|44935.2|44915.2|44935|44915|44935.2|44915.2|44932.7|44912.7|2
1645490170000|2022-02-22 00:36:10|44935.2|44915.2|44935|44915|44935.2|44915.2|44935|44915|0
1645490180000|2022-02-22 00:36:20|44935.2|44915.2|44935|44915|44935.2|44915.2|44935|44915|0
1645490190000|2022-02-22 00:36:30|44935.2|44915.2|44932.7|44912.7|44935.2|44915.2|44932.7|44912.7|0
1645490220000|2022-02-22 00:37:00|44932.8|44912.8|44935.2|44915.2|44935.2|44915.2|44932.7|44912.7|2
1645490230000|2022-02-22 00:37:10|44940.2|44920.2|44955|44935|44955|44935|44940.2|44920.2|3
1645490240000|2022-02-22 00:37:20|44957.4|44937.4|44955|44935|44957.4|44937.4|44955|44935|1
1645490250000|2022-02-22 00:37:30|44957.4|44937.4|44955.2|44935.2|44957.5|44937.5|44955|44935|3
1645490260000|2022-02-22 00:37:40|44957.5|44937.5|44957.5|44937.5|44957.5|44937.5|44955|44935|0
1645490270000|2022-02-22 00:37:50|||||||||2
1645490280000|2022-02-22 00:38:00|44957.7|44937.7|44955|44935|44957.7|44937.7|44955|44935|0
1645490290000|2022-02-22 00:38:10|44952.7|44932.7|44952.5|44932.5|44952.7|44932.7|44952.4|44932.4|0
1645490300000|2022-02-22 00:38:20|44952.7|44932.7|44955|44935|44955|44935|44952.7|44932.7|2
1645490310000|2022-02-22 00:38:30|44952.7|44932.7|44952.8|44932.8|44955.2|44935.2|44952.7|44932.7|1
1645490320000|2022-02-22 00:38:40|44952.7|44932.7|44952.8|44932.8|44952.8|44932.8|44952.7|44932.7|1
1645490330000|2022-02-22 00:38:50|44957.5|44937.5|44955|44935|44957.5|44937.5|44955|44935|0
1645490340000|2022-02-22 00:39:00|44955.2|44935.2|44957.7|44937.7|44957.7|44937.7|44955.2|44935.2|2
1645490350000|2022-02-22 00:39:10|44957.8|44937.8|44957.8|44937.8|44957.8|44937.8|44957.7|44937.7|1
1645490370000|2022-02-22 00:39:30|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|0
1645490390000|2022-02-22 00:39:50|44960|44940|44960|44940|44960|44940|44960|44940|4
1645490400000|2022-02-22 00:40:00|44957.7|44937.7|44952.5|44932.5|44957.7|44937.7|44952.5|44932.5|7
1645490410000|2022-02-22 00:40:10|44952.7|44932.7|44955|44935|44955.2|44935.2|44952.7|44932.7|0
1645490420000|2022-02-22 00:40:20|44955.2|44935.2|44957.5|44937.5|44957.5|44937.5|44955.2|44935.2|1
1645490430000|2022-02-22 00:40:30|44955|44935|44952.7|44932.7|44955|44935|44952.7|44932.7|0
1645490440000|2022-02-22 00:40:40|44955|44935|44954.9|44934.9|44955|44935|44952.5|44932.5|2
1645490450000|2022-02-22 00:40:50|44957.5|44937.5|44957.5|44937.5|44959.9|44939.9|44957.4|44937.4|3
1645490460000|2022-02-22 00:41:00|||||||||1
1645490470000|2022-02-22 00:41:10|44960|44940|44960|44940|44960|44940|44960|44940|2
1645490480000|2022-02-22 00:41:20|44960.2|44940.2|44960.2|44940.2|44960.2|44940.2|44960|44940|1
1645490490000|2022-02-22 00:41:30|44960|44940|44960|44940|44960.2|44940.2|44960|44940|0
1645490500000|2022-02-22 00:41:40|44960.2|44940.2|44967.7|44947.7|44967.7|44947.7|44960|44940|5
1645490510000|2022-02-22 00:41:50|44967.5|44947.5|44967.7|44947.7|44967.7|44947.7|44967.5|44947.5|0
1645490520000|2022-02-22 00:42:00|44975|44955|44977.4|44957.4|44977.4|44957.4|44975|44955|6
1645490530000|2022-02-22 00:42:10|44979.9|44959.9|44980|44960|44982.5|44962.5|44979.9|44959.9|2
1645490540000|2022-02-22 00:42:20|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|44977.7|44957.7|2
1645490550000|2022-02-22 00:42:30|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44970.3|44950.3|2
1645490560000|2022-02-22 00:42:40|44970.2|44950.2|44972.7|44952.7|44972.7|44952.7|44970.2|44950.2|0
1645490570000|2022-02-22 00:42:50|44975|44955|44975|44955|44975.2|44955.2|44975|44955|1
1645490580000|2022-02-22 00:43:00|44977.5|44957.5|44975.2|44955.2|44977.5|44957.5|44975|44955|4
1645490590000|2022-02-22 00:43:10|44975|44955|44972.7|44952.7|44975|44955|44972.7|44952.7|2
1645490600000|2022-02-22 00:43:20|44972.8|44952.8|44972.7|44952.7|44972.8|44952.8|44972.7|44952.7|0
1645490610000|2022-02-22 00:43:30|44975.2|44955.2|44975.2|44955.2|44975.3|44955.3|44975.2|44955.2|1
1645490620000|2022-02-22 00:43:40|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|44972.7|44952.7|1
1645490630000|2022-02-22 00:43:50|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|0
1645490640000|2022-02-22 00:44:00|44970|44950|44970|44950|44970|44950|44967.5|44947.5|2
1645490670000|2022-02-22 00:44:30|44970.2|44950.2|44970|44950|44972.5|44952.5|44970|44950|1
1645490680000|2022-02-22 00:44:40|44970.2|44950.2|44972.5|44952.5|44972.5|44952.5|44970.2|44950.2|0
1645490690000|2022-02-22 00:44:50|44975|44955|44975|44955|44975|44955|44975|44955|2
1645490700000|2022-02-22 00:45:00|||||||||1
1645490710000|2022-02-22 00:45:10|44977.4|44957.4|44977.7|44957.7|44977.7|44957.7|44977.4|44957.4|1
1645490720000|2022-02-22 00:45:20|44977.8|44957.8|44980.3|44960.3|44980.3|44960.3|44977.7|44957.7|3
1645490730000|2022-02-22 00:45:30|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|44982.7|44962.7|0
1645490750000|2022-02-22 00:45:50|||||||||1
1645490780000|2022-02-22 00:46:20|44980|44960|44982.5|44962.5|44982.5|44962.5|44980|44960|3
1645490790000|2022-02-22 00:46:30|44980.2|44960.2|44982.5|44962.5|44984.9|44964.9|44980.2|44960.2|3
1645490800000|2022-02-22 00:46:40|44980.2|44960.2|44980.2|44960.2|44982.5|44962.5|44980|44960|0
1645490810000|2022-02-22 00:46:50|44982.5|44962.5|44980|44960|44982.5|44962.5|44980|44960|0
1645490820000|2022-02-22 00:47:00|44980.2|44960.2|44982.5|44962.5|44982.5|44962.5|44980.2|44960.2|2
1645490830000|2022-02-22 00:47:10|44985.2|44965.2|44985.3|44965.3|44985.3|44965.3|44985.2|44965.2|2
1645490840000|2022-02-22 00:47:20|44987.7|44967.7|44990.2|44970.2|44990.2|44970.2|44987.7|44967.7|2
1645490860000|2022-02-22 00:47:40|44990.3|44970.3|44990.2|44970.2|44992.7|44972.7|44990.2|44970.2|6
1645490870000|2022-02-22 00:47:50|44990.3|44970.3|44990.3|44970.3|44992.8|44972.8|44990.2|44970.2|1
1645490880000|2022-02-22 00:48:00|44990.5|44970.5|44992.8|44972.8|44992.8|44972.8|44990.3|44970.3|1
1645490890000|2022-02-22 00:48:10|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|0
1645490900000|2022-02-22 00:48:20|44992.8|44972.8|44990.5|44970.5|44992.8|44972.8|44990.3|44970.3|1
1645490910000|2022-02-22 00:48:30|44992.8|44972.8|45000.2|44980.2|45000.3|44980.3|44990.5|44970.5|7
1645490920000|2022-02-22 00:48:40|45000.3|44980.3|45002.5|44982.5|45002.5|44982.5|44997.7|44977.7|2
1645490930000|2022-02-22 00:48:50|45000.2|44980.2|45000.2|44980.2|45002.5|44982.5|45000|44980|0
1645490940000|2022-02-22 00:49:00|45000|44980|45000.2|44980.2|45002.5|44982.5|45000|44980|0
1645490950000|2022-02-22 00:49:10|45002.5|44982.5|45002.7|44982.7|45002.7|44982.7|45000|44980|1
1645490960000|2022-02-22 00:49:20|44997.7|44977.7|44997.7|44977.7|45002.7|44982.7|44997.5|44977.5|0
1645490970000|2022-02-22 00:49:30|44997.8|44977.8|45002.5|44982.5|45002.7|44982.7|44997.8|44977.8|1
1645490980000|2022-02-22 00:49:40|45002.7|44982.7|45037.5|45017.5|45037.5|45017.5|45002.7|44982.7|9
1645490990000|2022-02-22 00:49:50|45037.7|45017.7|45034.9|45014.9|45037.7|45017.7|45034.8|45014.8|6
1645491000000|2022-02-22 00:50:00|45032.5|45012.5|45027.7|45007.7|45032.7|45012.7|45027.7|45007.7|3
1645491010000|2022-02-22 00:50:10|45022.7|45002.7|45027.5|45007.5|45027.5|45007.5|45022.5|45002.5|5
1645491020000|2022-02-22 00:50:20|45022.7|45002.7|45022.5|45002.5|45027.5|45007.5|45022.5|45002.5|0
1645491030000|2022-02-22 00:50:30|45020|45000|45012.8|44992.8|45020|45000|45012.8|44992.8|1
1645491040000|2022-02-22 00:50:40|45015.2|44995.2|45012.8|44992.8|45017.7|44997.7|45012.8|44992.8|1
1645491050000|2022-02-22 00:50:50|45012.7|44992.7|45008|44988|45012.7|44992.7|45008|44988|1
1645491060000|2022-02-22 00:51:00|45012.7|44992.7|45005.3|44985.3|45012.7|44992.7|45005.2|44985.2|3
1645491070000|2022-02-22 00:51:10|45007.7|44987.7|45012.5|44992.5|45012.5|44992.5|45007.7|44987.7|3
1645491080000|2022-02-22 00:51:20|45012.7|44992.7|45012.5|44992.5|45015|44995|45012.5|44992.5|1
1645491090000|2022-02-22 00:51:30|45015|44995|45010.2|44990.2|45015|44995|45010.2|44990.2|1
1645491100000|2022-02-22 00:51:40|45012.7|44992.7|45012.5|44992.5|45012.7|44992.7|45007.8|44987.8|4
1645491110000|2022-02-22 00:51:50|45010.2|44990.2|45012.5|44992.5|45012.5|44992.5|45007.8|44987.8|0
1645491120000|2022-02-22 00:52:00|45010.2|44990.2|45007.5|44987.5|45010.2|44990.2|45007.5|44987.5|1
1645491130000|2022-02-22 00:52:10|45002.5|44982.5|44995.2|44975.2|45002.5|44982.5|44995.2|44975.2|4
1645491140000|2022-02-22 00:52:20|44997.5|44977.5|45000.2|44980.2|45000.2|44980.2|44997.5|44977.5|1
1645491150000|2022-02-22 00:52:30|44997.7|44977.7|45000.2|44980.2|45002.7|44982.7|44997.7|44977.7|0
1645491160000|2022-02-22 00:52:40|44997.8|44977.8|44997.7|44977.7|45000.2|44980.2|44995.3|44975.3|0
1645491170000|2022-02-22 00:52:50|44992.8|44972.8|45002.5|44982.5|45002.5|44982.5|44992.8|44972.8|0
1645491180000|2022-02-22 00:53:00|45000.2|44980.2|44997.8|44977.8|45002.5|44982.5|44997.8|44977.8|0
1645491190000|2022-02-22 00:53:10|44998|44978|45002.7|44982.7|45002.7|44982.7|44997.7|44977.7|2
1645491200000|2022-02-22 00:53:20|45005|44985|45005.2|44985.2|45007.5|44987.5|45005|44985|0
1645491210000|2022-02-22 00:53:30|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45000.5|44980.5|0
1645491220000|2022-02-22 00:53:40|44997.8|44977.8|44997.7|44977.7|44997.8|44977.8|44995.5|44975.5|1
1645491250000|2022-02-22 00:54:10|45000|44980|45000.2|44980.2|45000.2|44980.2|44997.8|44977.8|0
1645491260000|2022-02-22 00:54:20|44997.8|44977.8|45000.2|44980.2|45000.3|44980.3|44997.7|44977.7|1
1645491270000|2022-02-22 00:54:30|45007.7|44987.7|45022.4|45002.4|45022.4|45002.4|45007.7|44987.7|9
1645491280000|2022-02-22 00:54:40|45022.5|45002.5|45022.4|45002.4|45024.6|45004.6|45022.3|45002.3|2
1645491290000|2022-02-22 00:54:50|45024.8|45004.8|45027.1|45007.1|45027.1|45007.1|45024.8|45004.8|5
1645491300000|2022-02-22 00:55:00|45024.8|45004.8|45017.4|44997.4|45024.8|45004.8|45015|44995|2
1645491310000|2022-02-22 00:55:10|45019.8|44999.8|45019.8|44999.8|45019.9|44999.9|45017.4|44997.4|1
1645491320000|2022-02-22 00:55:20|45017.3|44997.3|45017.3|44997.3|45017.3|44997.3|45017.3|44997.3|1
1645491340000|2022-02-22 00:55:40|45017.1|44997.1|45012.3|44992.3|45017.1|44997.1|45012.3|44992.3|4
1645491350000|2022-02-22 00:55:50|45012.1|44992.1|45007.3|44987.3|45012.1|44992.1|45002.3|44982.3|0
1645491360000|2022-02-22 00:56:00|45012.3|44992.3|45012.3|44992.3|45014.8|44994.8|45012.3|44992.3|2
1645491370000|2022-02-22 00:56:10|45012.4|44992.4|45017.3|44997.3|45017.3|44997.3|45012.4|44992.4|0
1645491380000|2022-02-22 00:56:20|45014.8|44994.8|45017.3|44997.3|45017.3|44997.3|45014.8|44994.8|1
1645491390000|2022-02-22 00:56:30|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|45014.8|44994.8|0
1645491400000|2022-02-22 00:56:40|45012.4|44992.4|45012.3|44992.3|45012.4|44992.4|45012.3|44992.3|1
1645491410000|2022-02-22 00:56:50|45012.1|44992.1|45000|44980|45012.3|44992.3|45000|44980|4
1645491420000|2022-02-22 00:57:00|45002.4|44982.4|44997.3|44977.3|45002.4|44982.4|44994.8|44974.8|12
1645491430000|2022-02-22 00:57:10|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|44994.8|44974.8|2
1645491440000|2022-02-22 00:57:20|44997.3|44977.3|45002|44982|45002|44982|44997.3|44977.3|0
1645491450000|2022-02-22 00:57:30|44999.6|44979.6|45004.8|44984.8|45004.9|44984.9|44999.6|44979.6|5
1645491460000|2022-02-22 00:57:40|45002.3|44982.3|45002.1|44982.1|45002.4|44982.4|45002.1|44982.1|1
1645491470000|2022-02-22 00:57:50|44997.4|44977.4|45002.3|44982.3|45002.3|44982.3|44997.4|44977.4|2
1645491480000|2022-02-22 00:58:00|44999.9|44979.9|45014.8|44994.8|45014.8|44994.8|44999.9|44979.9|3
1645491490000|2022-02-22 00:58:10|45012.4|44992.4|45017.3|44997.3|45019.8|44999.8|45012.4|44992.4|8
1645491500000|2022-02-22 00:58:20|45014.9|44994.9|45017.3|44997.3|45017.3|44997.3|45012.4|44992.4|4
1645491510000|2022-02-22 00:58:30|45014.9|44994.9|45014.9|44994.9|45017.4|44997.4|45014.9|44994.9|1
1645491520000|2022-02-22 00:58:40|45017.3|44997.3|45012.5|44992.5|45017.4|44997.4|45012.5|44992.5|0
1645491530000|2022-02-22 00:58:50|45010.2|44990.2|45010.2|44990.2|45012.5|44992.5|45010.2|44990.2|1
1645491540000|2022-02-22 00:59:00|45012.5|44992.5|45009.9|44989.9|45012.5|44992.5|45009.9|44989.9|0
1645491560000|2022-02-22 00:59:20|45009.8|44989.8|45009.9|44989.9|45009.9|44989.9|45009.8|44989.8|1
1645491570000|2022-02-22 00:59:30|45009.8|44989.8|45009.8|44989.8|45009.9|44989.9|45009.8|44989.8|1
1645491580000|2022-02-22 00:59:40|45007.3|44987.3|45007.3|44987.3|45007.3|44987.3|45004.9|44984.9|2
1645491590000|2022-02-22 00:59:50|45009.8|44989.8|45012.3|44992.3|45012.3|44992.3|45009.8|44989.8|3
1645491600000|2022-02-22 01:00:00|45012.4|44992.4|45032.4|45012.4|45047.4|45027.4|44997.5|44977.5|63
1645491610000|2022-02-22 01:00:10|45034.9|45014.9|45027.4|45007.4|45037.4|45017.4|45022.1|45002.1|22
1645491620000|2022-02-22 01:00:20|45027.3|45007.3|45022.4|45002.4|45029.8|45009.8|45022.3|45002.3|11
1645491630000|2022-02-22 01:00:30|45022.3|45002.3|45022.4|45002.4|45029.9|45009.9|45022.3|45002.3|12
1645491640000|2022-02-22 01:00:40|45027.3|45007.3|45019.9|44999.9|45029.8|45009.8|45019.9|44999.9|12
1645491650000|2022-02-22 01:00:50|45019.8|44999.8|45007.4|44987.4|45019.8|44999.8|45005|44985|17
1645491660000|2022-02-22 01:01:00|45002.4|44982.4|45009.8|44989.8|45012.3|44992.3|45002.3|44982.3|12
1645491670000|2022-02-22 01:01:10|45014.9|44994.9|44987.4|44967.4|45014.9|44994.9|44985|44965|29
1645491680000|2022-02-22 01:01:20|44992.3|44972.3|44997.7|44977.7|45002.3|44982.3|44989.9|44969.9|16
1645491690000|2022-02-22 01:01:30|45002.4|44982.4|45007.3|44987.3|45007.3|44987.3|44999.9|44979.9|5
1645491700000|2022-02-22 01:01:40|45002.4|44982.4|44989.9|44969.9|45002.4|44982.4|44989.9|44969.9|9
1645491710000|2022-02-22 01:01:50|44992.3|44972.3|44994.8|44974.8|44997.1|44977.1|44987.4|44967.4|14
1645491720000|2022-02-22 01:02:00|44994.9|44974.9|44986.7|44966.7|44995|44975|44967.5|44947.5|24
1645491730000|2022-02-22 01:02:10|44986.9|44966.9|44992|44972|44992|44972|44982|44962|23
1645491740000|2022-02-22 01:02:20|44994.6|44974.6|45002|44982|45004.5|44984.5|44992.1|44972.1|12
1645491750000|2022-02-22 01:02:30|45004.5|44984.5|45002|44982|45007|44987|44997.1|44977.1|3
1645491760000|2022-02-22 01:02:40|44999.5|44979.5|44999.5|44979.5|45002|44982|44997|44977|2
1645491770000|2022-02-22 01:02:50|44997.1|44977.1|44997.1|44977.1|44999.5|44979.5|44992.1|44972.1|19
1645491780000|2022-02-22 01:03:00|44999.6|44979.6|44999.6|44979.6|45002|44982|44994.6|44974.6|8
1645491790000|2022-02-22 01:03:10|45002|44982|45007|44987|45012|44992|45002|44982|9
1645491800000|2022-02-22 01:03:20|45006.9|44986.9|45012|44992|45012.1|44992.1|45002|44982|3
1645491810000|2022-02-22 01:03:30|45007.1|44987.1|45027|45007|45027|45007|45007.1|44987.1|9
1645491820000|2022-02-22 01:03:40|45024.5|45004.5|45019.8|44999.8|45024.5|45004.5|45019.8|44999.8|6
1645491830000|2022-02-22 01:03:50|45022.1|45002.1|45019.6|44999.6|45024.5|45004.5|45019.6|44999.6|3
1645491840000|2022-02-22 01:04:00|45022.1|45002.1|45022|45002|45024.5|45004.5|45019.5|44999.5|5
1645491850000|2022-02-22 01:04:10|45022.1|45002.1|45022|45002|45022.1|45002.1|45017.3|44997.3|1
1645491860000|2022-02-22 01:04:20|45019.6|44999.6|45029.5|45009.5|45032|45012|45019.6|44999.6|9
1645491870000|2022-02-22 01:04:30|45032|45012|45034.5|45014.5|45034.5|45014.5|45029.5|45009.5|9
1645491880000|2022-02-22 01:04:40|45027.1|45007.1|45032.1|45012.1|45034.5|45014.5|45027.1|45007.1|8
1645491890000|2022-02-22 01:04:50|45032|45012|45027.3|45007.3|45032.1|45012.1|45027.3|45007.3|0
1645491900000|2022-02-22 01:05:00|45029.6|45009.6|44999.2|44979.2|45032.1|45012.1|44999.2|44979.2|14
1645491910000|2022-02-22 01:05:10|44999.1|44979.1|44996.9|44976.9|44999.5|44979.5|44994.4|44974.4|10
1645491920000|2022-02-22 01:05:20|44994.4|44974.4|44984.4|44964.4|44994.4|44974.4|44984.4|44964.4|12
1645491930000|2022-02-22 01:05:30|44982|44962|44979.4|44959.4|44984.4|44964.4|44979.4|44959.4|2
1645491940000|2022-02-22 01:05:40|44981.7|44961.7|44979.4|44959.4|44981.9|44961.9|44976.9|44956.9|4
1645491950000|2022-02-22 01:05:50|44981.7|44961.7|44979.2|44959.2|44981.7|44961.7|44976.7|44956.7|3
1645491960000|2022-02-22 01:06:00|44976.9|44956.9|44981.7|44961.7|44986.7|44966.7|44974.4|44954.4|16
1645491970000|2022-02-22 01:06:10|44976.9|44956.9|44981.7|44961.7|44981.7|44961.7|44974.5|44954.5|6
1645491980000|2022-02-22 01:06:20|44976.9|44956.9|44979.5|44959.5|44979.5|44959.5|44974.2|44954.2|8
1645491990000|2022-02-22 01:06:30|44981.9|44961.9|44986.7|44966.7|44986.7|44966.7|44981.7|44961.7|0
1645492000000|2022-02-22 01:06:40|44984.4|44964.4|44981.7|44961.7|44986.7|44966.7|44981.7|44961.7|1
1645492010000|2022-02-22 01:06:50|44984.4|44964.4|44976.7|44956.7|44986.7|44966.7|44974.5|44954.5|8
1645492020000|2022-02-22 01:07:00|44971.9|44951.9|44971.9|44951.9|44976.7|44956.7|44969.1|44949.1|30
1645492030000|2022-02-22 01:07:10|44969.4|44949.4|44966.9|44946.9|44969.4|44949.4|44961.9|44941.9|6
1645492040000|2022-02-22 01:07:20|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|44964.4|44944.4|0
1645492050000|2022-02-22 01:07:30|44966.9|44946.9|44966.7|44946.7|44966.9|44946.9|44964.4|44944.4|0
1645492060000|2022-02-22 01:07:40|44964.4|44944.4|44974.4|44954.4|44976.7|44956.7|44964.4|44944.4|7
1645492070000|2022-02-22 01:07:50|44972|44952|44974.4|44954.4|44974.5|44954.5|44971.9|44951.9|1
1645492080000|2022-02-22 01:08:00|44971.9|44951.9|44974.6|44954.6|44974.6|44954.6|44971.9|44951.9|6
1645492090000|2022-02-22 01:08:10|44974.8|44954.8|44964.8|44944.8|44977|44957|44962.1|44942.1|16
1645492100000|2022-02-22 01:08:20|44964.6|44944.6|44967.1|44947.1|44967.1|44947.1|44964.6|44944.6|1
1645492110000|2022-02-22 01:08:30|44967|44947|44969.4|44949.4|44969.4|44949.4|44959.8|44939.8|13
1645492120000|2022-02-22 01:08:40|44969.5|44949.5|44967|44947|44969.5|44949.5|44966.9|44946.9|3
1645492130000|2022-02-22 01:08:50|44966.9|44946.9|44966.9|44946.9|44969.4|44949.4|44966.9|44946.9|1
1645492140000|2022-02-22 01:09:00|44967|44947|44959.5|44939.5|44969.4|44949.4|44959.5|44939.5|2
1645492150000|2022-02-22 01:09:10|44961.9|44941.9|44964.2|44944.2|44964.2|44944.2|44956.9|44936.9|9
1645492160000|2022-02-22 01:09:20|44959.4|44939.4|44961.9|44941.9|44961.9|44941.9|44959.2|44939.2|3
1645492170000|2022-02-22 01:09:30|44956.9|44936.9|44961.7|44941.7|44961.9|44941.9|44956.9|44936.9|5
1645492180000|2022-02-22 01:09:40|44961.9|44941.9|44979.2|44959.2|44979.2|44959.2|44961.7|44941.7|6
1645492190000|2022-02-22 01:09:50|44981.6|44961.6|44986.9|44966.9|44986.9|44966.9|44981.6|44961.6|3
1645492200000|2022-02-22 01:10:00|44987|44967|44996.7|44976.7|44996.7|44976.7|44986.9|44966.9|12
1645492210000|2022-02-22 01:10:10|44994.2|44974.2|45014.4|44994.4|45014.4|44994.4|44991.7|44971.7|12
1645492220000|2022-02-22 01:10:20|45016.7|44996.7|45019.4|44999.4|45024.2|45004.2|45014.4|44994.4|8
1645492230000|2022-02-22 01:10:30|45021.7|45001.7|45002.1|44982.1|45021.9|45001.9|45002.1|44982.1|2
1645492240000|2022-02-22 01:10:40|45004.5|44984.5|45006.9|44986.9|45006.9|44986.9|45002|44982|2
1645492250000|2022-02-22 01:10:50|45002|44982|45004.4|44984.4|45006.9|44986.9|45001.7|44981.7|2
1645492260000|2022-02-22 01:11:00|45006.7|44986.7|44999.5|44979.5|45006.7|44986.7|44996.9|44976.9|7
1645492270000|2022-02-22 01:11:10|44997|44977|45004.4|44984.4|45004.5|44984.5|44997|44977|0
1645492280000|2022-02-22 01:11:20|45006.7|44986.7|45004.2|44984.2|45006.7|44986.7|44999.4|44979.4|2
1645492290000|2022-02-22 01:11:30|45006.6|44986.6|44996.9|44976.9|45006.7|44986.7|44996.9|44976.9|5
1645492300000|2022-02-22 01:11:40|44996.7|44976.7|44999.4|44979.4|45001.7|44981.7|44996.7|44976.7|0
1645492310000|2022-02-22 01:11:50|45001.7|44981.7|45004.4|44984.4|45004.4|44984.4|44999.4|44979.4|1
1645492320000|2022-02-22 01:12:00|45004.2|44984.2|44994.4|44974.4|45004.2|44984.2|44994.4|44974.4|5
1645492330000|2022-02-22 01:12:10|44994.5|44974.5|44997|44977|44997|44977|44994.5|44974.5|2
1645492340000|2022-02-22 01:12:20|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44992|44972|1
1645492350000|2022-02-22 01:12:30|44992|44972|44989.4|44969.4|44994.4|44974.4|44989.4|44969.4|0
1645492360000|2022-02-22 01:12:40|44991.9|44971.9|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|1
1645492370000|2022-02-22 01:12:50|44991.7|44971.7|44992|44972|44992|44972|44989.4|44969.4|0
1645492380000|2022-02-22 01:13:00|44991.9|44971.9|44989.4|44969.4|44992|44972|44987|44967|3
1645492390000|2022-02-22 01:13:10|44991.9|44971.9|45001.9|44981.9|45001.9|44981.9|44991.7|44971.7|4
1645492400000|2022-02-22 01:13:20|45004.2|44984.2|45006.9|44986.9|45006.9|44986.9|45001.9|44981.9|5
1645492410000|2022-02-22 01:13:30|45006.7|44986.7|45016.6|44996.6|45016.7|44996.7|45006.7|44986.7|3
1645492420000|2022-02-22 01:13:40|45016.7|44996.7|45019.4|44999.4|45019.4|44999.4|45014.2|44994.2|1
1645492430000|2022-02-22 01:13:50|45021.7|45001.7|45022|45002|45026.9|45006.9|45021.7|45001.7|11
1645492440000|2022-02-22 01:14:00|45024.4|45004.4|45021.9|45001.9|45029.2|45009.2|45021.9|45001.9|2
1645492450000|2022-02-22 01:14:10|45024.2|45004.2|45026.6|45006.6|45026.9|45006.9|45021.9|45001.9|1
1645492460000|2022-02-22 01:14:20|45021.9|45001.9|45021.9|45001.9|45024.2|45004.2|45021.7|45001.7|1
1645492470000|2022-02-22 01:14:30|45021.7|45001.7|45021.7|45001.7|45026.7|45006.7|45021.7|45001.7|17
1645492480000|2022-02-22 01:14:40|45014.2|44994.2|45006.7|44986.7|45014.2|44994.2|45006.7|44986.7|4
1645492490000|2022-02-22 01:14:50|45009.2|44989.2|44996.7|44976.7|45009.2|44989.2|44994.2|44974.2|12
1645492500000|2022-02-22 01:15:00|44994.2|44974.2|44979.4|44959.4|44999.2|44979.2|44976.9|44956.9|23
1645492510000|2022-02-22 01:15:10|44981.7|44961.7|44979.4|44959.4|44986.7|44966.7|44979.2|44959.2|5
1645492520000|2022-02-22 01:15:20|44981.7|44961.7|44981.9|44961.9|44981.9|44961.9|44976.9|44956.9|6
1645492530000|2022-02-22 01:15:30|44986.7|44966.7|44986.7|44966.7|44989.1|44969.1|44984.2|44964.2|7
1645492540000|2022-02-22 01:15:40|44986.6|44966.6|44976.7|44956.7|44986.7|44966.7|44976.7|44956.7|4
1645492550000|2022-02-22 01:15:50|44974.2|44954.2|44976.7|44956.7|44976.9|44956.9|44971.9|44951.9|8
1645492560000|2022-02-22 01:16:00|44976.9|44956.9|44971.7|44951.7|44979.2|44959.2|44956.9|44936.9|34
1645492570000|2022-02-22 01:16:10|44969.4|44949.4|44961.6|44941.6|44969.4|44949.4|44961.6|44941.6|23
1645492580000|2022-02-22 01:16:20|44964.1|44944.1|44964.4|44944.4|44964.4|44944.4|44961.6|44941.6|2
1645492590000|2022-02-22 01:16:30|44964.2|44944.2|44964.2|44944.2|44964.2|44944.2|44961.7|44941.7|4
1645492600000|2022-02-22 01:16:40|44966.7|44946.7|44971.7|44951.7|44974.2|44954.2|44966.7|44946.7|13
1645492610000|2022-02-22 01:16:50|44969.2|44949.2|44966.6|44946.6|44969.2|44949.2|44966.6|44946.6|0
1645492620000|2022-02-22 01:17:00|44969.2|44949.2|44966.7|44946.7|44969.2|44949.2|44961.7|44941.7|19
1645492630000|2022-02-22 01:17:10|44966.9|44946.9|44959.2|44939.2|44966.9|44946.9|44959.2|44939.2|5
1645492640000|2022-02-22 01:17:20|44961.6|44941.6|44964.2|44944.2|44966.7|44946.7|44961.6|44941.6|1
1645492650000|2022-02-22 01:17:30|44961.7|44941.7|44966.7|44946.7|44966.7|44946.7|44961.7|44941.7|1
1645492660000|2022-02-22 01:17:40|44969.2|44949.2|44974.2|44954.2|44974.2|44954.2|44969.2|44949.2|4
1645492670000|2022-02-22 01:17:50|44976.7|44956.7|44981.7|44961.7|44981.7|44961.7|44976.7|44956.7|3
1645492680000|2022-02-22 01:18:00|44979.2|44959.2|44981.7|44961.7|44981.7|44961.7|44979.2|44959.2|1
1645492690000|2022-02-22 01:18:10|44984.2|44964.2|44981.7|44961.7|44986.7|44966.7|44981.7|44961.7|1
1645492700000|2022-02-22 01:18:20|44984.2|44964.2|44986.7|44966.7|44986.7|44966.7|44979.2|44959.2|2
1645492710000|2022-02-22 01:18:30|44984.2|44964.2|44986.7|44966.7|44989.1|44969.1|44981.9|44961.9|4
1645492720000|2022-02-22 01:18:40|44989.1|44969.1|44989.2|44969.2|44989.2|44969.2|44986.7|44966.7|2
1645492730000|2022-02-22 01:18:50|44991.6|44971.6|44989.2|44969.2|44991.7|44971.7|44989.2|44969.2|2
1645492740000|2022-02-22 01:19:00|44989.1|44969.1|44981.7|44961.7|44989.1|44969.1|44979.2|44959.2|4
1645492750000|2022-02-22 01:19:10|44979.4|44959.4|44986.7|44966.7|44986.7|44966.7|44979.2|44959.2|2
1645492760000|2022-02-22 01:19:20|44989.2|44969.2|44981.7|44961.7|44989.2|44969.2|44981.7|44961.7|1
1645492770000|2022-02-22 01:19:30|44984.2|44964.2|44981.9|44961.9|44986.7|44966.7|44981.7|44961.7|2
1645492780000|2022-02-22 01:19:40|44981.7|44961.7|44989.2|44969.2|44991.7|44971.7|44981.7|44961.7|0
1645492790000|2022-02-22 01:19:50|44986.9|44966.9|44991.7|44971.7|44991.7|44971.7|44986.9|44966.9|5
1645492800000|2022-02-22 01:20:00|44989.4|44969.4|44981.7|44961.7|44991.7|44971.7|44981.7|44961.7|7
1645492810000|2022-02-22 01:20:10|44981.9|44961.9|44981.9|44961.9|44984.2|44964.2|44979.2|44959.2|1
1645492820000|2022-02-22 01:20:20|44981.7|44961.7|44984.2|44964.2|44984.4|44964.4|44964.2|44944.2|12
1645492830000|2022-02-22 01:20:30|44986.6|44966.6|44979.2|44959.2|44986.7|44966.7|44979.2|44959.2|4
1645492840000|2022-02-22 01:20:40|44981.7|44961.7|44979.2|44959.2|44981.7|44961.7|44979.1|44959.1|4
1645492850000|2022-02-22 01:20:50|44976.9|44956.9|44981.7|44961.7|44984.4|44964.4|44976.9|44956.9|4
1645492860000|2022-02-22 01:21:00|44981.6|44961.6|44974.2|44954.2|44981.6|44961.6|44974.2|44954.2|3
1645492870000|2022-02-22 01:21:10|44976.7|44956.7|44969.4|44949.4|44976.7|44956.7|44969.2|44949.2|0
1645492880000|2022-02-22 01:21:20|44971.7|44951.7|44961.7|44941.7|44971.7|44951.7|44959.2|44939.2|1
1645492890000|2022-02-22 01:21:30|44961.9|44941.9|44964.2|44944.2|44971.7|44951.7|44961.7|44941.7|10
1645492900000|2022-02-22 01:21:40|44964.4|44944.4|44971.6|44951.6|44974|44954|44964.4|44944.4|2
1645492910000|2022-02-22 01:21:50|44969.2|44949.2|44966.7|44946.7|44971.7|44951.7|44966.7|44946.7|0
1645492920000|2022-02-22 01:22:00|44971.7|44951.7|44966.7|44946.7|44971.7|44951.7|44961.9|44941.9|2
1645492930000|2022-02-22 01:22:10|44964.4|44944.4|44966.7|44946.7|44966.7|44946.7|44961.9|44941.9|2
1645492940000|2022-02-22 01:22:20|44964.2|44944.2|44961.9|44941.9|44966.7|44946.7|44961.7|44941.7|3
1645492950000|2022-02-22 01:22:30|44966.7|44946.7|44969.2|44949.2|44969.2|44949.2|44964.4|44944.4|0
1645492960000|2022-02-22 01:22:40|44966.7|44946.7|44971.9|44951.9|44974.2|44954.2|44966.7|44946.7|4
1645492970000|2022-02-22 01:22:50|44974.2|44954.2|44971.7|44951.7|44974.2|44954.2|44971.7|44951.7|1
1645492980000|2022-02-22 01:23:00|44969.4|44949.4|44966.7|44946.7|44974.2|44954.2|44966.7|44946.7|6
1645492990000|2022-02-22 01:23:10|44966.9|44946.9|44974.2|44954.2|44976.7|44956.7|44966.9|44946.9|3
1645493000000|2022-02-22 01:23:20|44971.7|44951.7|44976.7|44956.7|44976.7|44956.7|44969.5|44949.5|3
1645493010000|2022-02-22 01:23:30|44971.9|44951.9|44976.7|44956.7|44976.9|44956.9|44971.9|44951.9|1
1645493020000|2022-02-22 01:23:40|44974.4|44954.4|44976.7|44956.7|44979.2|44959.2|44974.4|44954.4|2
1645493030000|2022-02-22 01:23:50|44974.2|44954.2|44976.7|44956.7|44976.9|44956.9|44974.2|44954.2|1
1645493040000|2022-02-22 01:24:00|44974.2|44954.2|44969.2|44949.2|44974.2|44954.2|44969.2|44949.2|1
1645493050000|2022-02-22 01:24:10|44971.7|44951.7|44976.7|44956.7|44976.7|44956.7|44966.7|44946.7|5
1645493060000|2022-02-22 01:24:20|44976.9|44956.9|44986.9|44966.9|44986.9|44966.9|44976.7|44956.7|6
1645493070000|2022-02-22 01:24:30|44987|44967|44986.7|44966.7|44996.7|44976.7|44986.7|44966.7|4
1645493080000|2022-02-22 01:24:40|44984.2|44964.2|44989.4|44969.4|44989.4|44969.4|44984.2|44964.2|5
1645493090000|2022-02-22 01:24:50|44989.2|44969.2|44994.2|44974.2|44994.2|44974.2|44989.2|44969.2|0
1645493100000|2022-02-22 01:25:00|44996.7|44976.7|44999.2|44979.2|44999.2|44979.2|44996.7|44976.7|6
1645493110000|2022-02-22 01:25:10|44994.2|44974.2|44991.9|44971.9|44994.2|44974.2|44989.5|44969.5|7
1645493120000|2022-02-22 01:25:20|44987|44967|44989.2|44969.2|44991.9|44971.9|44986.7|44966.7|3
1645493130000|2022-02-22 01:25:30|44986.7|44966.7|44996.9|44976.9|44996.9|44976.9|44986.7|44966.7|9
1645493140000|2022-02-22 01:25:40|44999.2|44979.2|45006.7|44986.7|45011.7|44991.7|44999.2|44979.2|8
1645493150000|2022-02-22 01:25:50|45009.1|44989.1|45011.7|44991.7|45014.2|44994.2|45006.7|44986.7|2
1645493160000|2022-02-22 01:26:00|45011.6|44991.6|45019.2|44999.2|45019.2|44999.2|45009.2|44989.2|11
1645493170000|2022-02-22 01:26:10|45016.9|44996.9|45011.7|44991.7|45016.9|44996.9|45011.7|44991.7|2
1645493180000|2022-02-22 01:26:20|45014.2|44994.2|45016.9|44996.9|45019.2|44999.2|45011.9|44991.9|11
1645493190000|2022-02-22 01:26:30|45016.7|44996.7|45026.7|45006.7|45026.7|45006.7|45014.4|44994.4|6
1645493200000|2022-02-22 01:26:40|45026.6|45006.6|45029.2|45009.2|45029.2|45009.2|45024.2|45004.2|2
1645493210000|2022-02-22 01:26:50|45026.7|45006.7|45036.9|45016.9|45039.2|45019.2|45026.7|45006.7|14
1645493220000|2022-02-22 01:27:00|45039.2|45019.2|45044.1|45024.1|45044.1|45024.1|45034.2|45014.2|11
1645493230000|2022-02-22 01:27:10|45044.2|45024.2|45044.2|45024.2|45046.7|45026.7|45041.7|45021.7|8
1645493240000|2022-02-22 01:27:20|45046.6|45026.6|45041.9|45021.9|45046.6|45026.6|45039.5|45019.5|2
1645493250000|2022-02-22 01:27:30|45041.7|45021.7|45044.2|45024.2|45044.2|45024.2|45041.7|45021.7|1
1645493260000|2022-02-22 01:27:40|45041.7|45021.7|45036.9|45016.9|45041.7|45021.7|45036.9|45016.9|1
1645493270000|2022-02-22 01:27:50|45039.2|45019.2|45039.2|45019.2|45041.7|45021.7|45039.2|45019.2|1
1645493280000|2022-02-22 01:28:00|45036.7|45016.7|45036.9|45016.9|45041.7|45021.7|45034.2|45014.2|4
1645493290000|2022-02-22 01:28:10|45039.2|45019.2|45036.7|45016.7|45041.7|45021.7|45036.7|45016.7|0
1645493300000|2022-02-22 01:28:20|45034.2|45014.2|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|3
1645493310000|2022-02-22 01:28:30|45036.7|45016.7|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|0
1645493320000|2022-02-22 01:28:40|45036.7|45016.7|45034.2|45014.2|45036.7|45016.7|45034.2|45014.2|0
1645493330000|2022-02-22 01:28:50|45036.7|45016.7|45041.6|45021.6|45041.6|45021.6|45036.7|45016.7|1
1645493340000|2022-02-22 01:29:00|45039.2|45019.2|45044.2|45024.2|45044.2|45024.2|45036.7|45016.7|2
1645493350000|2022-02-22 01:29:10|45041.7|45021.7|45036.7|45016.7|45041.7|45021.7|45036.7|45016.7|3
1645493360000|2022-02-22 01:29:20|45036.9|45016.9|45041.7|45021.7|45041.7|45021.7|45036.9|45016.9|1
1645493370000|2022-02-22 01:29:30|45039.4|45019.4|45044.2|45024.2|45044.2|45024.2|45039.4|45019.4|1
1645493380000|2022-02-22 01:29:40|45046.7|45026.7|45044.2|45024.2|45046.7|45026.7|45041.9|45021.9|2
1645493390000|2022-02-22 01:29:50|45044.4|45024.4|45041.9|45021.9|45046.7|45026.7|45041.9|45021.9|5
1645493400000|2022-02-22 01:30:00|45044.4|45024.4|45026.7|45006.7|45044.4|45024.4|45024.4|45004.4|13
1645493410000|2022-02-22 01:30:10|45024.4|45004.4|45014.4|44994.4|45024.4|45004.4|45014.4|44994.4|4
1645493420000|2022-02-22 01:30:20|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|45016.7|44996.7|3
1645493430000|2022-02-22 01:30:30|45021.6|45001.6|45016.9|44996.9|45021.7|45001.7|45016.7|44996.7|6
1645493440000|2022-02-22 01:30:40|45019.2|44999.2|45031.7|45011.7|45031.7|45011.7|45016.7|44996.7|9
1645493450000|2022-02-22 01:30:50|45029.2|45009.2|45024.2|45004.2|45031.7|45011.7|45024.2|45004.2|3
1645493460000|2022-02-22 01:31:00|45021.9|45001.9|45044.2|45024.2|45044.2|45024.2|45021.9|45001.9|13
1645493470000|2022-02-22 01:31:10|45046.7|45026.7|45046.7|45026.7|45051.7|45031.7|45046.7|45026.7|9
1645493480000|2022-02-22 01:31:20|45049.2|45029.2|45049.4|45029.4|45054.2|45034.2|45044.2|45024.2|11
1645493490000|2022-02-22 01:31:30|45049.2|45029.2|45044.2|45024.2|45049.2|45029.2|45041.7|45021.7|4
1645493500000|2022-02-22 01:31:40|45044.4|45024.4|45046.7|45026.7|45051.7|45031.7|45044.4|45024.4|0
1645493510000|2022-02-22 01:31:50|45046.9|45026.9|45054.2|45034.2|45056.7|45036.7|45046.7|45026.7|8
1645493520000|2022-02-22 01:32:00|45054.1|45034.1|45069.2|45049.2|45069.2|45049.2|45051.9|45031.9|13
1645493530000|2022-02-22 01:32:10|45069.4|45049.4|45081.7|45061.7|45081.9|45061.9|45069.4|45049.4|28
1645493540000|2022-02-22 01:32:20|45079.2|45059.2|45086.9|45066.9|45094.2|45074.2|45079.2|45059.2|24
1645493550000|2022-02-22 01:32:30|45089.2|45069.2|45089.4|45069.4|45091.9|45071.9|45086.9|45066.9|16
1645493560000|2022-02-22 01:32:40|45094.1|45074.1|45086.9|45066.9|45094.2|45074.2|45086.7|45066.7|2
1645493570000|2022-02-22 01:32:50|45084.5|45064.5|45086.9|45066.9|45089.2|45069.2|45082|45062|7
1645493580000|2022-02-22 01:33:00|45089.2|45069.2|45084.4|45064.4|45089.2|45069.2|45084.4|45064.4|13
1645493590000|2022-02-22 01:33:10|45082|45062|45086.9|45066.9|45086.9|45066.9|45081.9|45061.9|3
1645493600000|2022-02-22 01:33:20|45089.4|45069.4|45089.2|45069.2|45089.4|45069.4|45084.5|45064.5|2
1645493610000|2022-02-22 01:33:30|45089.4|45069.4|45091.7|45071.7|45091.9|45071.9|45086.9|45066.9|9
1645493620000|2022-02-22 01:33:40|45091.9|45071.9|45084.2|45064.2|45091.9|45071.9|45081.7|45061.7|3
1645493630000|2022-02-22 01:33:50|45081.9|45061.9|45081.9|45061.9|45086.6|45066.6|45081.9|45061.9|1
1645493640000|2022-02-22 01:34:00|45084.4|45064.4|45081.7|45061.7|45084.4|45064.4|45079.4|45059.4|2
1645493650000|2022-02-22 01:34:10|45079.4|45059.4|45081.9|45061.9|45084.4|45064.4|45079.4|45059.4|3
1645493660000|2022-02-22 01:34:20|45084.2|45064.2|45081.7|45061.7|45084.2|45064.2|45081.7|45061.7|1
1645493670000|2022-02-22 01:34:30|45079.4|45059.4|45071.9|45051.9|45079.4|45059.4|45069.5|45049.5|3
1645493680000|2022-02-22 01:34:40|45074.2|45054.2|45076.9|45056.9|45081.9|45061.9|45074.2|45054.2|2
1645493690000|2022-02-22 01:34:50|45074.5|45054.5|45081.6|45061.6|45081.6|45061.6|45074.5|45054.5|3
1645493700000|2022-02-22 01:35:00|45079.2|45059.2|45076.9|45056.9|45081.9|45061.9|45076.9|45056.9|4
1645493710000|2022-02-22 01:35:10|45079.2|45059.2|45071.9|45051.9|45079.2|45059.2|45071.9|45051.9|2
1645493720000|2022-02-22 01:35:20|45069.5|45049.5|45066.9|45046.9|45071.9|45051.9|45066.9|45046.9|5
1645493730000|2022-02-22 01:35:30|45067|45047|45076.6|45056.6|45076.6|45056.6|45067|45047|1
1645493740000|2022-02-22 01:35:40|45074.2|45054.2|45086.9|45066.9|45086.9|45066.9|45074.2|45054.2|6
1645493750000|2022-02-22 01:35:50|45086.7|45066.7|45076.7|45056.7|45086.9|45066.9|45074.5|45054.5|2
1645493760000|2022-02-22 01:36:00|45076.9|45056.9|45081.9|45061.9|45081.9|45061.9|45076.7|45056.7|7
1645493770000|2022-02-22 01:36:10|45084.2|45064.2|45084.4|45064.4|45086.7|45066.7|45079.4|45059.4|2
1645493780000|2022-02-22 01:36:20|45084.2|45064.2|45089.2|45069.2|45089.2|45069.2|45081.9|45061.9|1
1645493790000|2022-02-22 01:36:30|45091.7|45071.7|45099.2|45079.2|45099.2|45079.2|45091.7|45071.7|13
1645493800000|2022-02-22 01:36:40|45099.4|45079.4|45096.7|45076.7|45101.7|45081.7|45094.4|45074.4|3
1645493810000|2022-02-22 01:36:50|45094.4|45074.4|45094.2|45074.2|45094.4|45074.4|45091.7|45071.7|4
1645493820000|2022-02-22 01:37:00|45094.4|45074.4|45094.4|45074.4|45104.2|45084.2|45094.2|45074.2|10
1645493830000|2022-02-22 01:37:10|45096.7|45076.7|45096.7|45076.7|45099.2|45079.2|45094.2|45074.2|9
1645493840000|2022-02-22 01:37:20|45099.2|45079.2|45091.7|45071.7|45099.2|45079.2|45091.7|45071.7|2
1645493850000|2022-02-22 01:37:30|45094.2|45074.2|45104.2|45084.2|45104.2|45084.2|45094.2|45074.2|1
1645493860000|2022-02-22 01:37:40|45101.7|45081.7|45119.2|45099.2|45126.9|45106.9|45101.7|45081.7|21
1645493870000|2022-02-22 01:37:50|45116.9|45096.9|45119.2|45099.2|45124.2|45104.2|45116.9|45096.9|3
1645493880000|2022-02-22 01:38:00|45116.9|45096.9|45111.9|45091.9|45119.2|45099.2|45111.9|45091.9|17
1645493890000|2022-02-22 01:38:10|45111.7|45091.7|45106.9|45086.9|45111.7|45091.7|45106.7|45086.7|4
1645493900000|2022-02-22 01:38:20|45109.2|45089.2|45109.2|45089.2|45111.9|45091.9|45109.2|45089.2|1
1645493910000|2022-02-22 01:38:30|45104.2|45084.2|45091.9|45071.9|45104.2|45084.2|45091.9|45071.9|13
1645493920000|2022-02-22 01:38:40|45094.2|45074.2|45096.7|45076.7|45096.9|45076.9|45091.9|45071.9|5
1645493930000|2022-02-22 01:38:50|45094.4|45074.4|45101.9|45081.9|45101.9|45081.9|45094.2|45074.2|3
1645493940000|2022-02-22 01:39:00|45101.7|45081.7|45111.7|45091.7|45111.9|45091.9|45101.7|45081.7|6
1645493950000|2022-02-22 01:39:10|45111.9|45091.9|45106.9|45086.9|45121.7|45101.7|45106.9|45086.9|10
1645493960000|2022-02-22 01:39:20|45106.7|45086.7|45094.5|45074.5|45109.4|45089.4|45094.5|45074.5|4
1645493970000|2022-02-22 01:39:30|45092.2|45072.2|45096.9|45076.9|45099.2|45079.2|45089.7|45069.7|3
1645493980000|2022-02-22 01:39:40|45099.2|45079.2|45101.9|45081.9|45101.9|45081.9|45096.7|45076.7|4
1645493990000|2022-02-22 01:39:50|45101.7|45081.7|45106.7|45086.7|45106.9|45086.9|45101.7|45081.7|6
1645494000000|2022-02-22 01:40:00|45104.4|45084.4|45106.7|45086.7|45106.7|45086.7|45101.9|45081.9|3
1645494010000|2022-02-22 01:40:10|45104.4|45084.4|45111.7|45091.7|45111.7|45091.7|45104.2|45084.2|22
1645494020000|2022-02-22 01:40:20|45111.9|45091.9|45109.2|45089.2|45111.9|45091.9|45106.7|45086.7|0
1645494030000|2022-02-22 01:40:30|45106.7|45086.7|45101.7|45081.7|45109.2|45089.2|45101.7|45081.7|1
1645494040000|2022-02-22 01:40:40|45101.9|45081.9|45099.2|45079.2|45104.1|45084.1|45096.7|45076.7|13
1645494050000|2022-02-22 01:40:50|45099.1|45079.1|45096.7|45076.7|45099.2|45079.2|45091.7|45071.7|6
1645494060000|2022-02-22 01:41:00|45094.2|45074.2|45099.2|45079.2|45099.2|45079.2|45091.7|45071.7|9
1645494070000|2022-02-22 01:41:10|45099.4|45079.4|45099.2|45079.2|45101.7|45081.7|45094.2|45074.2|5
1645494080000|2022-02-22 01:41:20|45099.1|45079.1|45099.2|45079.2|45099.2|45079.2|45089.2|45069.2|26
1645494090000|2022-02-22 01:41:30|45096.7|45076.7|45096.7|45076.7|45099.2|45079.2|45096.7|45076.7|0
1645494100000|2022-02-22 01:41:40|45099.2|45079.2|45096.7|45076.7|45101.7|45081.7|45094.2|45074.2|3
1645494110000|2022-02-22 01:41:50|45096.6|45076.6|45091.7|45071.7|45096.7|45076.7|45091.7|45071.7|13
1645494120000|2022-02-22 01:42:00|45089.2|45069.2|45094.5|45074.5|45094.5|45074.5|45086.9|45066.9|2
1645494130000|2022-02-22 01:42:10|45096.9|45076.9|45101.7|45081.7|45101.7|45081.7|45096.9|45076.9|4
1645494140000|2022-02-22 01:42:20|45104.2|45084.2|45099.2|45079.2|45106.7|45086.7|45096.7|45076.7|6
1645494150000|2022-02-22 01:42:30|45096.9|45076.9|45091.9|45071.9|45096.9|45076.9|45091.9|45071.9|0
1645494160000|2022-02-22 01:42:40|45089.5|45069.5|45091.9|45071.9|45091.9|45071.9|45089.5|45069.5|0
1645494170000|2022-02-22 01:42:50|45089.2|45069.2|45091.9|45071.9|45091.9|45071.9|45089.2|45069.2|2
1645494180000|2022-02-22 01:43:00|45094.2|45074.2|45094.2|45074.2|45096.7|45076.7|45094.2|45074.2|4
1645494190000|2022-02-22 01:43:10|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|2
1645494200000|2022-02-22 01:43:20|45089.4|45069.4|45079.2|45059.2|45089.4|45069.4|45079.2|45059.2|5
1645494210000|2022-02-22 01:43:30|45081.7|45061.7|45081.7|45061.7|45084.2|45064.2|45081.7|45061.7|2
1645494220000|2022-02-22 01:43:40|45084.2|45064.2|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|1
1645494230000|2022-02-22 01:43:50|45079.4|45059.4|45081.7|45061.7|45081.7|45061.7|45076.9|45056.9|9
1645494240000|2022-02-22 01:44:00|45079.2|45059.2|45081.7|45061.7|45081.9|45061.9|45076.9|45056.9|13
1645494250000|2022-02-22 01:44:10|45084.2|45064.2|45081.7|45061.7|45086.7|45066.7|45081.7|45061.7|0
1645494260000|2022-02-22 01:44:20|45084.2|45064.2|45086.7|45066.7|45086.7|45066.7|45081.7|45061.7|0
1645494270000|2022-02-22 01:44:30|45084.2|45064.2|45081.7|45061.7|45086.7|45066.7|45079.2|45059.2|2
1645494280000|2022-02-22 01:44:40|45081.9|45061.9|45076.7|45056.7|45084.2|45064.2|45074.2|45054.2|9
1645494290000|2022-02-22 01:44:50|45076.6|45056.6|45069.2|45049.2|45076.6|45056.6|45066.9|45046.9|3
1645494300000|2022-02-22 01:45:00|45071.7|45051.7|45076.9|45056.9|45079.4|45059.4|45071.7|45051.7|6
1645494310000|2022-02-22 01:45:10|45076.7|45056.7|45074.1|45054.1|45076.7|45056.7|45071.6|45051.6|6
1645494320000|2022-02-22 01:45:20|45074.2|45054.2|45074.2|45054.2|45076.6|45056.6|45074.2|45054.2|1
1645494330000|2022-02-22 01:45:30|45076.7|45056.7|45076.7|45056.7|45076.9|45056.9|45071.9|45051.9|0
1645494340000|2022-02-22 01:45:40|45079.2|45059.2|45074.4|45054.4|45079.4|45059.4|45074.4|45054.4|4
1645494350000|2022-02-22 01:45:50|45071.9|45051.9|45071.7|45051.7|45074.2|45054.2|45069.4|45049.4|2
1645494360000|2022-02-22 01:46:00|45071.9|45051.9|45079.1|45059.1|45079.1|45059.1|45071.7|45051.7|6
1645494370000|2022-02-22 01:46:10|45076.6|45056.6|45071.7|45051.7|45079.1|45059.1|45071.7|45051.7|3
1645494380000|2022-02-22 01:46:20|45074.2|45054.2|45066.6|45046.6|45076.6|45056.6|45066.6|45046.6|4
1645494390000|2022-02-22 01:46:30|45066.7|45046.7|45069.2|45049.2|45069.2|45049.2|45064.2|45044.2|1
1645494400000|2022-02-22 01:46:40|45066.7|45046.7|45059.4|45039.4|45066.7|45046.7|45059.4|45039.4|0
1645494410000|2022-02-22 01:46:50|45057|45037|45061.7|45041.7|45061.7|45041.7|45056.9|45036.9|1
1645494420000|2022-02-22 01:47:00|45061.9|45041.9|45061.7|45041.7|45064.2|45044.2|45061.7|45041.7|4
1645494430000|2022-02-22 01:47:10|45061.9|45041.9|45064.2|45044.2|45064.2|45044.2|45061.7|45041.7|0
1645494440000|2022-02-22 01:47:20|45061.7|45041.7|45064.2|45044.2|45064.2|45044.2|45061.7|45041.7|1
1645494450000|2022-02-22 01:47:30|45061.7|45041.7|45051.7|45031.7|45064.2|45044.2|45049.2|45029.2|8
1645494460000|2022-02-22 01:47:40|45049.2|45029.2|45054.2|45034.2|45054.2|45034.2|45049.2|45029.2|3
1645494470000|2022-02-22 01:47:50|45049.2|45029.2|45049.2|45029.2|45051.7|45031.7|45046.7|45026.7|5
1645494480000|2022-02-22 01:48:00|45046.9|45026.9|45046.7|45026.7|45046.9|45026.9|45044.4|45024.4|1
1645494490000|2022-02-22 01:48:10|45044.4|45024.4|45046.9|45026.9|45046.9|45026.9|45041.9|45021.9|5
1645494500000|2022-02-22 01:48:20|45049.2|45029.2|45044.1|45024.1|45049.2|45029.2|45044.1|45024.1|4
1645494510000|2022-02-22 01:48:30|45041.7|45021.7|45039.2|45019.2|45046.7|45026.7|45039.2|45019.2|16
1645494520000|2022-02-22 01:48:40|45036.9|45016.9|45034.2|45014.2|45036.9|45016.9|45029.2|45009.2|14
1645494530000|2022-02-22 01:48:50|45031.9|45011.9|45034.2|45014.2|45034.4|45014.4|45031.9|45011.9|1
1645494540000|2022-02-22 01:49:00|45029.2|45009.2|45021.9|45001.9|45029.2|45009.2|45019.2|44999.2|13
1645494550000|2022-02-22 01:49:10|45024.2|45004.2|45031.7|45011.7|45031.7|45011.7|45024.2|45004.2|5
1645494560000|2022-02-22 01:49:20|45029.2|45009.2|45029.2|45009.2|45034.2|45014.2|45029.2|45009.2|1
1645494570000|2022-02-22 01:49:30|45026.9|45006.9|45029.2|45009.2|45031.7|45011.7|45024.2|45004.2|7
1645494580000|2022-02-22 01:49:40|45026.9|45006.9|45021.6|45001.6|45029.2|45009.2|45019.2|44999.2|6
1645494590000|2022-02-22 01:49:50|45019.2|44999.2|45021.7|45001.7|45024.2|45004.2|45019.2|44999.2|8
1645494600000|2022-02-22 01:50:00|45019.2|44999.2|45026.7|45006.7|45026.7|45006.7|45014.2|44994.2|6
1645494610000|2022-02-22 01:50:10|45029.2|45009.2|45031.7|45011.7|45031.7|45011.7|45029.2|45009.2|0
1645494620000|2022-02-22 01:50:20|45034.2|45014.2|45034.2|45014.2|45036.7|45016.7|45031.7|45011.7|3
1645494630000|2022-02-22 01:50:30|45031.7|45011.7|45031.6|45011.6|45031.7|45011.7|45029.2|45009.2|3
1645494640000|2022-02-22 01:50:40|45029.4|45009.4|45026.9|45006.9|45031.7|45011.7|45026.7|45006.7|3
1645494650000|2022-02-22 01:50:50|45029.2|45009.2|45031.7|45011.7|45031.7|45011.7|45026.7|45006.7|0
1645494660000|2022-02-22 01:51:00|45029.4|45009.4|45029.2|45009.2|45031.7|45011.7|45024.4|45004.4|5
1645494670000|2022-02-22 01:51:10|45026.9|45006.9|45031.7|45011.7|45034.2|45014.2|45026.9|45006.9|5
1645494680000|2022-02-22 01:51:20|45029.2|45009.2|45026.9|45006.9|45031.7|45011.7|45026.9|45006.9|2
1645494690000|2022-02-22 01:51:30|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45026.9|45006.9|0
1645494700000|2022-02-22 01:51:40|45026.7|45006.7|45026.9|45006.9|45031.7|45011.7|45026.7|45006.7|4
1645494710000|2022-02-22 01:51:50|45029.2|45009.2|45031.7|45011.7|45031.7|45011.7|45026.7|45006.7|1
1645494720000|2022-02-22 01:52:00|45029.4|45009.4|45026.7|45006.7|45029.4|45009.4|45026.7|45006.7|1
1645494730000|2022-02-22 01:52:10|45024.2|45004.2|45024.2|45004.2|45026.7|45006.7|45021.9|45001.9|3
1645494740000|2022-02-22 01:52:20|45021.7|45001.7|45026.8|45006.8|45026.8|45006.8|45019.4|44999.4|2
1645494750000|2022-02-22 01:52:30|45029.3|45009.3|45026.9|45006.9|45029.3|45009.3|45026.8|45006.8|6
1645494760000|2022-02-22 01:52:40|45029.3|45009.3|45029.3|45009.3|45031.8|45011.8|45026.9|45006.9|2
1645494770000|2022-02-22 01:52:50|45026.9|45006.9|45034.3|45014.3|45034.3|45014.3|45026.9|45006.9|6
1645494780000|2022-02-22 01:53:00|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|4
1645494790000|2022-02-22 01:53:10|45034.4|45014.4|45026.8|45006.8|45034.4|45014.4|45026.8|45006.8|1
1645494800000|2022-02-22 01:53:20|45029.3|45009.3|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|1
1645494810000|2022-02-22 01:53:30|45026.8|45006.8|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|1
1645494820000|2022-02-22 01:53:40|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|2
1645494830000|2022-02-22 01:53:50|45024.4|45004.4|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|1
1645494840000|2022-02-22 01:54:00|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45021.8|45001.8|5
1645494850000|2022-02-22 01:54:10|45024.3|45004.3|45014.3|44994.3|45026.8|45006.8|45014.3|44994.3|7
1645494860000|2022-02-22 01:54:20|45011.9|44991.9|45009.3|44989.3|45014.3|44994.3|45009.3|44989.3|6
1645494870000|2022-02-22 01:54:30|45006.9|44986.9|45001.8|44981.8|45009.3|44989.3|45001.8|44981.8|4
1645494880000|2022-02-22 01:54:40|45001.9|44981.9|45004.3|44984.3|45004.3|44984.3|44999.3|44979.3|1
1645494890000|2022-02-22 01:54:50|45006.9|44986.9|45006.9|44986.9|45009.3|44989.3|45006.8|44986.8|1
1645494900000|2022-02-22 01:55:00|45009.3|44989.3|45009|44989|45011.5|44991.5|45001.9|44981.9|10
1645494910000|2022-02-22 01:55:10|45006.6|44986.6|45011.5|44991.5|45011.6|44991.6|45006.6|44986.6|2
1645494920000|2022-02-22 01:55:20|45014|44994|45014|44994|45014.1|44994.1|45009.1|44989.1|1
1645494930000|2022-02-22 01:55:30|45011.5|44991.5|45009|44989|45014|44994|45006.6|44986.6|3
1645494940000|2022-02-22 01:55:40|45006.5|44986.5|45004|44984|45006.5|44986.5|45004|44984|2
1645494950000|2022-02-22 01:55:50|45004.1|44984.1|45006.5|44986.5|45006.5|44986.5|45004.1|44984.1|1
1645494960000|2022-02-22 01:56:00|45006.3|44986.3|45001.6|44981.6|45006.3|44986.3|44999.3|44979.3|10
1645494970000|2022-02-22 01:56:10|45004|44984|45011.5|44991.5|45011.5|44991.5|45001.6|44981.6|8
1645494980000|2022-02-22 01:56:20|45011.6|44991.6|45023.8|45003.8|45023.8|45003.8|45011.6|44991.6|10
1645494990000|2022-02-22 01:56:30|45024|45004|45016.5|44996.5|45024|45004|45014|44994|5
1645495000000|2022-02-22 01:56:40|45018.8|44998.8|45006.6|44986.6|45019|44999|45006.6|44986.6|1
1645495010000|2022-02-22 01:56:50|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|45006.5|44986.5|1
1645495020000|2022-02-22 01:57:00|45006.6|44986.6|45004.3|44984.3|45013.8|44993.8|45004.3|44984.3|8
1645495030000|2022-02-22 01:57:10|45006.6|44986.6|45006.5|44986.5|45006.6|44986.6|45004.1|44984.1|0
1645495040000|2022-02-22 01:57:20|45006.6|44986.6|45011.5|44991.5|45011.6|44991.6|45006.6|44986.6|0
1645495050000|2022-02-22 01:57:30|45011.6|44991.6|45016.5|44996.5|45018.8|44998.8|45011.6|44991.6|0
1645495060000|2022-02-22 01:57:40|45016.6|44996.6|45026.6|45006.6|45026.8|45006.8|45014.1|44994.1|15
1645495070000|2022-02-22 01:57:50|45029|45009|45031.5|45011.5|45031.5|45011.5|45026.5|45006.5|1
1645495080000|2022-02-22 01:58:00|45029.1|45009.1|45016.5|44996.5|45029.1|45009.1|45016.5|44996.5|4
1645495090000|2022-02-22 01:58:10|45016.6|44996.6|45026.5|45006.5|45028.7|45008.7|45016.6|44996.6|5
1645495100000|2022-02-22 01:58:20|45024|45004|45024|45004|45024|45004|45021.6|45001.6|1
1645495110000|2022-02-22 01:58:30|45021.5|45001.5|45019|44999|45021.5|45001.5|45016.6|44996.6|2
1645495120000|2022-02-22 01:58:40|45021.6|45001.6|45019|44999|45024.1|45004.1|45014|44994|5
1645495130000|2022-02-22 01:58:50|45029.1|45009.1|45026.6|45006.6|45029.1|45009.1|45026.6|45006.6|3
1645495140000|2022-02-22 01:59:00|45024.1|45004.1|45006.6|44986.6|45024.1|45004.1|45006.5|44986.5|24
1645495150000|2022-02-22 01:59:10|45004.3|44984.3|45001.8|44981.8|45004.3|44984.3|45001.8|44981.8|4
1645495160000|2022-02-22 01:59:20|44999.3|44979.3|45001.6|44981.6|45001.8|44981.8|44999.3|44979.3|1
1645495170000|2022-02-22 01:59:30|44999.3|44979.3|44996.6|44976.6|45001.6|44981.6|44994.4|44974.4|3
1645495180000|2022-02-22 01:59:40|44994.3|44974.3|44991.6|44971.6|44996.6|44976.6|44991.6|44971.6|5
1645495190000|2022-02-22 01:59:50|44991.8|44971.8|44999|44979|45001.5|44981.5|44991.8|44971.8|3
1645495200000|2022-02-22 02:00:00|44996.6|44976.6|45004|44984|45006.6|44986.6|44991.5|44971.5|16
1645495210000|2022-02-22 02:00:10|45001.5|44981.5|45001.6|44981.6|45006.5|44986.5|45001.5|44981.5|9
1645495220000|2022-02-22 02:00:20|45004|44984|44999.3|44979.3|45004.1|44984.1|44999.1|44979.1|4
1645495230000|2022-02-22 02:00:30|45001.6|44981.6|45001.5|44981.5|45001.6|44981.6|44996.6|44976.6|5
1645495240000|2022-02-22 02:00:40|45006.6|44986.6|45011.5|44991.5|45011.5|44991.5|45006.6|44986.6|1
1645495250000|2022-02-22 02:00:50|45009|44989|45009.1|44989.1|45009.1|44989.1|45006.6|44986.6|2
1645495260000|2022-02-22 02:01:00|45009|44989|45001.6|44981.6|45009|44989|44996.8|44976.8|13
1645495270000|2022-02-22 02:01:10|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44994.3|44974.3|5
1645495280000|2022-02-22 02:01:20|44996.8|44976.8|45006.6|44986.6|45006.6|44986.6|44996.8|44976.8|4
1645495290000|2022-02-22 02:01:30|45004.1|44984.1|45006.5|44986.5|45006.5|44986.5|45001.8|44981.8|0
1645495300000|2022-02-22 02:01:40|45004.1|44984.1|45006.8|44986.8|45009.1|44989.1|45004.1|44984.1|1
1645495310000|2022-02-22 02:01:50|45006.6|44986.6|45004.1|44984.1|45006.6|44986.6|45001.8|44981.8|4
1645495320000|2022-02-22 02:02:00|45004|44984|45001.6|44981.6|45004.1|44984.1|44996.6|44976.6|2
1645495330000|2022-02-22 02:02:10|45004|44984|45004|44984|45004|44984|45001.6|44981.6|1
1645495340000|2022-02-22 02:02:20|45001.6|44981.6|45004.1|44984.1|45006.6|44986.6|45001.6|44981.6|9
1645495350000|2022-02-22 02:02:30|45004|44984|45001.5|44981.5|45009|44989|45001.5|44981.5|5
1645495360000|2022-02-22 02:02:40|45001.6|44981.6|45004|44984|45004|44984|44999.1|44979.1|2
1645495370000|2022-02-22 02:02:50|45001.6|44981.6|45011.3|44991.3|45011.5|44991.5|44999.1|44979.1|3
1645495380000|2022-02-22 02:03:00|45009|44989|45009|44989|45013.8|44993.8|45009|44989|1
1645495390000|2022-02-22 02:03:10|45006.6|44986.6|45019|44999|45019|44999|45006.6|44986.6|3
1645495400000|2022-02-22 02:03:20|45021.5|45001.5|45026.6|45006.6|45031.6|45011.6|45021.5|45001.5|12
1645495410000|2022-02-22 02:03:30|45029|45009|45031.5|45011.5|45031.5|45011.5|45026.5|45006.5|1
1645495420000|2022-02-22 02:03:40|45029|45009|45026.5|45006.5|45029|45009|45026.5|45006.5|2
1645495430000|2022-02-22 02:03:50|45026.6|45006.6|45036.5|45016.5|45036.5|45016.5|45026.6|45006.6|7
1645495440000|2022-02-22 02:04:00|45039|45019|45051.3|45031.3|45051.3|45031.3|45039|45019|12
1645495450000|2022-02-22 02:04:10|45051.5|45031.5|45041.6|45021.6|45053.8|45033.8|45041.6|45021.6|3
1645495460000|2022-02-22 02:04:20|45041.8|45021.8|45044|45024|45046.5|45026.5|45041.8|45021.8|3
1645495470000|2022-02-22 02:04:30|45041.6|45021.6|45034.1|45014.1|45044|45024|45034.1|45014.1|11
1645495480000|2022-02-22 02:04:40|45034|45014|45034|45014|45036.6|45016.6|45031.3|45011.3|8
1645495490000|2022-02-22 02:04:50|45034.1|45014.1|45041.6|45021.6|45046.5|45026.5|45034.1|45014.1|7
1645495500000|2022-02-22 02:05:00|45039.1|45019.1|45041.5|45021.5|45041.5|45021.5|45034.1|45014.1|5
1645495510000|2022-02-22 02:05:10|45041.6|45021.6|45039|45019|45044|45024|45039|45019|0
1645495520000|2022-02-22 02:05:20|45036.6|45016.6|45041.3|45021.3|45041.3|45021.3|45034.3|45014.3|2
1645495530000|2022-02-22 02:05:30|45039|45019|45039.1|45019.1|45044|45024|45039|45019|1
1645495540000|2022-02-22 02:05:40|45036.8|45016.8|45036.6|45016.6|45039.1|45019.1|45031.8|45011.8|0
1645495550000|2022-02-22 02:05:50|45039|45019|45046.5|45026.5|45046.5|45026.5|45036.6|45016.6|0
1645495560000|2022-02-22 02:06:00|45044|45024|45051.2|45031.2|45051.2|45031.2|45044|45024|3
1645495570000|2022-02-22 02:06:10|45054|45034|45051.4|45031.4|45054|45034|45049.1|45029.1|5
1645495580000|2022-02-22 02:06:20|45049|45029|45051.5|45031.5|45051.5|45031.5|45046.6|45026.6|1
1645495590000|2022-02-22 02:06:30|45049.1|45029.1|45049.1|45029.1|45051.5|45031.5|45049|45029|1
1645495600000|2022-02-22 02:06:40|45051.6|45031.6|45049.1|45029.1|45054|45034|45046.6|45026.6|1
1645495610000|2022-02-22 02:06:50|45046.6|45026.6|45051.5|45031.5|45051.5|45031.5|45046.6|45026.6|0
1645495620000|2022-02-22 02:07:00|45049.1|45029.1|45046.6|45026.6|45051.5|45031.5|45044.1|45024.1|2
1645495630000|2022-02-22 02:07:10|45049|45029|45046.5|45026.5|45049.1|45029.1|45044.1|45024.1|0
1645495640000|2022-02-22 02:07:20|45046.6|45026.6|45046.6|45026.6|45049.1|45029.1|45044.1|45024.1|0
1645495650000|2022-02-22 02:07:30|45049|45029|45049.1|45029.1|45051.5|45031.5|45046.6|45026.6|0
1645495660000|2022-02-22 02:07:40|45051.5|45031.5|45051.6|45031.6|45051.6|45031.6|45051.5|45031.5|1
1645495670000|2022-02-22 02:07:50|45051.8|45031.8|45056.5|45036.5|45056.5|45036.5|45051.6|45031.6|4
1645495680000|2022-02-22 02:08:00|45054.1|45034.1|45056.5|45036.5|45056.6|45036.6|45051.6|45031.6|2
1645495690000|2022-02-22 02:08:10|45056.4|45036.4|45049.1|45029.1|45056.5|45036.5|45046.6|45026.6|4
1645495700000|2022-02-22 02:08:20|45049|45029|45046.5|45026.5|45051.5|45031.5|45044.1|45024.1|3
1645495710000|2022-02-22 02:08:30|45046.6|45026.6|45051.4|45031.4|45051.4|45031.4|45044.1|45024.1|1
1645495720000|2022-02-22 02:08:40|45051.5|45031.5|45054|45034|45054|45034|45049|45029|4
1645495730000|2022-02-22 02:08:50|45056.4|45036.4|45054|45034|45056.4|45036.4|45054|45034|3
1645495740000|2022-02-22 02:09:00|45051.5|45031.5|45046.6|45026.6|45051.5|45031.5|45044.3|45024.3|3
1645495750000|2022-02-22 02:09:10|45049.1|45029.1|45049.3|45029.3|45051.6|45031.6|45046.6|45026.6|1
1645495760000|2022-02-22 02:09:20|45051.6|45031.6|45054|45034|45054|45034|45046.8|45026.8|1
1645495770000|2022-02-22 02:09:30|45051.6|45031.6|45054.1|45034.1|45056.5|45036.5|45049.1|45029.1|0
1645495780000|2022-02-22 02:09:40|45056.5|45036.5|45051.5|45031.5|45059|45039|45049.1|45029.1|2
1645495790000|2022-02-22 02:09:50|45049.1|45029.1|45049.1|45029.1|45054|45034|45049.1|45029.1|1
1645495800000|2022-02-22 02:10:00|45049|45029|45049.1|45029.1|45051.6|45031.6|45046.6|45026.6|1
1645495810000|2022-02-22 02:10:10|45051.5|45031.5|45046.6|45026.6|45051.5|45031.5|45044.1|45024.1|1
1645495820000|2022-02-22 02:10:20|45044.1|45024.1|45046.6|45026.6|45046.6|45026.6|45041.6|45021.6|0
1645495830000|2022-02-22 02:10:30|45046.5|45026.5|45049|45029|45049|45029|45044.1|45024.1|0
1645495840000|2022-02-22 02:10:40|45046.5|45026.5|45044.1|45024.1|45046.6|45026.6|45044.1|45024.1|2
1645495850000|2022-02-22 02:10:50|45046.5|45026.5|45046.6|45026.6|45049|45029|45044.1|45024.1|0
1645495860000|2022-02-22 02:11:00|45044.1|45024.1|45036.8|45016.8|45046.5|45026.5|45034.4|45014.4|11
1645495870000|2022-02-22 02:11:10|45034.3|45014.3|45031.6|45011.6|45034.3|45014.3|45031.6|45011.6|0
1645495880000|2022-02-22 02:11:20|45034|45014|45031.6|45011.6|45034|45014|45031.6|45011.6|0
1645495890000|2022-02-22 02:11:30|45029|45009|45031.5|45011.5|45031.5|45011.5|45029|45009|3
1645495900000|2022-02-22 02:11:40|45031.6|45011.6|45034|45014|45034|45014|45029.1|45009.1|0
1645495910000|2022-02-22 02:11:50|45031.6|45011.6|45031.4|45011.4|45034|45014|45029|45009|4
1645495920000|2022-02-22 02:12:00|45026.6|45006.6|45031.6|45011.6|45031.6|45011.6|45026.6|45006.6|2
1645495930000|2022-02-22 02:12:10|45034|45014|45031.5|45011.5|45036.6|45016.6|45031.5|45011.5|2
1645495940000|2022-02-22 02:12:20|45029.1|45009.1|45031.6|45011.6|45036.5|45016.5|45026.6|45006.6|2
1645495950000|2022-02-22 02:12:30|45031.5|45011.5|45031.5|45011.5|45034|45014|45031.5|45011.5|0
1645495960000|2022-02-22 02:12:40|45031.6|45011.6|45031.5|45011.5|45034|45014|45026.8|45006.8|1
1645495970000|2022-02-22 02:12:50|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|45029.1|45009.1|0
1645495980000|2022-02-22 02:13:00|45029.1|45009.1|45034|45014|45034|45014|45029.1|45009.1|1
1645495990000|2022-02-22 02:13:10|45031.6|45011.6|45041.6|45021.6|45044|45024|45031.6|45011.6|2
1645496000000|2022-02-22 02:13:20|45039.1|45019.1|45041.5|45021.5|45041.6|45021.6|45039.1|45019.1|3
1645496010000|2022-02-22 02:13:30|45039.1|45019.1|45039.1|45019.1|45044|45024|45039.1|45019.1|1
1645496020000|2022-02-22 02:13:40|45036.8|45016.8|45039|45019|45041.5|45021.5|45036.6|45016.6|1
1645496030000|2022-02-22 02:13:50|45036.6|45016.6|45039.1|45019.1|45041.5|45021.5|45036.6|45016.6|1
1645496040000|2022-02-22 02:14:00|45036.6|45016.6|45041.5|45021.5|45041.6|45021.6|45034.3|45014.3|3
1645496060000|2022-02-22 02:14:20|45039.1|45019.1|45044|45024|45044|45024|45036.6|45016.6|2
1645496070000|2022-02-22 02:14:30|45041.6|45021.6|45039|45019|45044|45024|45036.6|45016.6|1
1645496080000|2022-02-22 02:14:40|45041.5|45021.5|45041.5|45021.5|45044|45024|45036.6|45016.6|0
1645496090000|2022-02-22 02:14:50|45039.1|45019.1|45039.1|45019.1|45041.5|45021.5|45034.1|45014.1|1
1645496100000|2022-02-22 02:15:00|45036.8|45016.8|45036.4|45016.4|45041.5|45021.5|45036.4|45016.4|3
1645496110000|2022-02-22 02:15:10|45033.9|45013.9|45031.4|45011.4|45033.9|45013.9|45029|45009|0
1645496120000|2022-02-22 02:15:20|45031.5|45011.5|45031.5|45011.5|45034|45014|45031.5|45011.5|1
1645496140000|2022-02-22 02:15:40|45034|45014|45036.5|45016.5|45036.5|45016.5|45031.6|45011.6|3
1645496150000|2022-02-22 02:15:50|45034.1|45014.1|45034.1|45014.1|45036.5|45016.5|45034.1|45014.1|0
1645496160000|2022-02-22 02:16:00|45031.6|45011.6|45039|45019|45039|45019|45031.6|45011.6|3
1645496170000|2022-02-22 02:16:10|45036.6|45016.6|45039.1|45019.1|45039.1|45019.1|45031.6|45011.6|4
1645496180000|2022-02-22 02:16:20|45041.5|45021.5|45039.1|45019.1|45044|45024|45036.8|45016.8|1
1645496190000|2022-02-22 02:16:30|45041.5|45021.5|45031.9|45011.9|45041.5|45021.5|45031.6|45011.6|6
1645496200000|2022-02-22 02:16:40|45034.3|45014.3|45034.3|45014.3|45034.4|45014.4|45034.3|45014.3|1
1645496210000|2022-02-22 02:16:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.3|45014.3|0
1645496220000|2022-02-22 02:17:00|45036.6|45016.6|45034.1|45014.1|45036.6|45016.6|45031.8|45011.8|1
1645496230000|2022-02-22 02:17:10|45034.3|45014.3|45031.8|45011.8|45034.4|45014.4|45031.8|45011.8|2
1645496240000|2022-02-22 02:17:20|45034.1|45014.1|45034.3|45014.3|45034.3|45014.3|45031.6|45011.6|2
1645496250000|2022-02-22 02:17:30|45031.9|45011.9|45034.5|45014.5|45034.5|45014.5|45031.9|45011.9|0
1645496260000|2022-02-22 02:17:40|45036.9|45016.9|45036.9|45016.9|45041.6|45021.6|45036.9|45016.9|3
1645496280000|2022-02-22 02:18:00|45036.8|45016.8|45032|45012|45036.8|45016.8|45032|45012|0
1645496290000|2022-02-22 02:18:10|45034.4|45014.4|45034.5|45014.5|45034.5|45014.5|45032|45012|1
1645496300000|2022-02-22 02:18:20|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.8|45016.8|0
1645496310000|2022-02-22 02:18:30|45036.8|45016.8|45036.9|45016.9|45036.9|45016.9|45036.8|45016.8|0
1645496320000|2022-02-22 02:18:40|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1645496330000|2022-02-22 02:18:50|45036.9|45016.9|45039.3|45019.3|45041.8|45021.8|45036.9|45016.9|3
1645496340000|2022-02-22 02:19:00|45036.9|45016.9|45031.9|45011.9|45039.3|45019.3|45031.8|45011.8|6
1645496350000|2022-02-22 02:19:10|45034.3|45014.3|45029.3|45009.3|45034.3|45014.3|45029.3|45009.3|0
1645496360000|2022-02-22 02:19:20|45026.9|45006.9|45031.9|45011.9|45031.9|45011.9|45026.9|45006.9|0
1645496370000|2022-02-22 02:19:30|45029.4|45009.4|45031.9|45011.9|45034.3|45014.3|45029.4|45009.4|0
1645496380000|2022-02-22 02:19:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45031.9|45011.9|1
1645496390000|2022-02-22 02:19:50|45031.9|45011.9|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1645496400000|2022-02-22 02:20:00|45029.5|45009.5|45031.9|45011.9|45031.9|45011.9|45029.5|45009.5|4
1645496410000|2022-02-22 02:20:10|45034.3|45014.3|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|1
1645496420000|2022-02-22 02:20:20|45032|45012|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1645496430000|2022-02-22 02:20:30|45034.3|45014.3|45034.4|45014.4|45034.5|45014.5|45031.9|45011.9|1
1645496440000|2022-02-22 02:20:40|45032|45012|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1645496450000|2022-02-22 02:20:50|45034.3|45014.3|45031.9|45011.9|45034.3|45014.3|45031.9|45011.9|0
1645496460000|2022-02-22 02:21:00|45029.5|45009.5|45031.9|45011.9|45034.3|45014.3|45029.5|45009.5|2
1645496470000|2022-02-22 02:21:10|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|0
1645496480000|2022-02-22 02:21:20|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|0
1645496500000|2022-02-22 02:21:40|45029.4|45009.4|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|1
1645496510000|2022-02-22 02:21:50|45031.9|45011.9|45029.3|45009.3|45031.9|45011.9|45029.3|45009.3|0
1645496520000|2022-02-22 02:22:00|45026.9|45006.9|45026.9|45006.9|45031.8|45011.8|45026.9|45006.9|0
1645496530000|2022-02-22 02:22:10|45029.3|45009.3|45026.9|45006.9|45031.9|45011.9|45026.9|45006.9|2
1645496540000|2022-02-22 02:22:20|45029.3|45009.3|45031.8|45011.8|45031.9|45011.9|45026.9|45006.9|1
1645496550000|2022-02-22 02:22:30|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45026.9|45006.9|2
1645496560000|2022-02-22 02:22:40|45031.6|45011.6|45026.9|45006.9|45031.6|45011.6|45026.9|45006.9|2
1645496570000|2022-02-22 02:22:50|45024.3|45004.3|45024.1|45004.1|45024.3|45004.3|45021.8|45001.8|11
1645496580000|2022-02-22 02:23:00|45021.8|45001.8|45024.1|45004.1|45024.1|45004.1|45019.3|44999.3|4
1645496590000|2022-02-22 02:23:10|45021.8|45001.8|45029.3|45009.3|45029.3|45009.3|45021.8|45001.8|3
1645496600000|2022-02-22 02:23:20|45029.4|45009.4|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|0
1645496610000|2022-02-22 02:23:30|45026.8|45006.8|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|0
1645496620000|2022-02-22 02:23:40|45031.6|45011.6|45031.6|45011.6|45031.9|45011.9|45031.6|45011.6|1
1645496630000|2022-02-22 02:23:50|45031.9|45011.9|45031.8|45011.8|45031.9|45011.9|45031.6|45011.6|1
1645496640000|2022-02-22 02:24:00|45031.9|45011.9|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|2
1645496650000|2022-02-22 02:24:10|45031.9|45011.9|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|3
1645496660000|2022-02-22 02:24:20|45031.6|45011.6|45031.8|45011.8|45034.3|45014.3|45029.3|45009.3|2
1645496670000|2022-02-22 02:24:30|45031.9|45011.9|45039.3|45019.3|45039.3|45019.3|45031.8|45011.8|2
1645496680000|2022-02-22 02:24:40|45039.4|45019.4|45039.3|45019.3|45039.4|45019.4|45039.3|45019.3|0
1645496690000|2022-02-22 02:24:50|45039.4|45019.4|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|1
1645496700000|2022-02-22 02:25:00|45039.4|45019.4|45036.9|45016.9|45041.8|45021.8|45036.8|45016.8|2
1645496710000|2022-02-22 02:25:10|45036.8|45016.8|45036.9|45016.9|45039.3|45019.3|45036.8|45016.8|1
1645496720000|2022-02-22 02:25:20|45039.3|45019.3|45039.3|45019.3|45039.4|45019.4|45036.8|45016.8|0
1645496730000|2022-02-22 02:25:30|45036.8|45016.8|45044.1|45024.1|45044.3|45024.3|45036.8|45016.8|2
1645496740000|2022-02-22 02:25:40|45041.8|45021.8|45041.8|45021.8|45044.3|45024.3|45041.8|45021.8|0
1645496750000|2022-02-22 02:25:50|45044.1|45024.1|45059.3|45039.3|45059.3|45039.3|45041.8|45021.8|6
1645496760000|2022-02-22 02:26:00|45056.8|45036.8|45051.8|45031.8|45056.8|45036.8|45051.8|45031.8|16
1645496770000|2022-02-22 02:26:10|45051.6|45031.6|45046.8|45026.8|45051.6|45031.6|45044.3|45024.3|2
1645496780000|2022-02-22 02:26:20|45049.1|45029.1|45054.4|45034.4|45054.4|45034.4|45049.1|45029.1|1
1645496790000|2022-02-22 02:26:30|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1645496800000|2022-02-22 02:26:40|45051.9|45031.9|45042|45022|45051.9|45031.9|45042|45022|12
1645496810000|2022-02-22 02:26:50|45042.2|45022.2|45042|45022|45042.2|45022.2|45039.7|45019.7|1
1645496820000|2022-02-22 02:27:00|45039.7|45019.7|45037.2|45017.2|45039.7|45019.7|45037.2|45017.2|1
1645496830000|2022-02-22 02:27:10|||||||||1
1645496840000|2022-02-22 02:27:20|45034.5|45014.5|45026.9|45006.9|45034.5|45014.5|45024.5|45004.5|12
1645496850000|2022-02-22 02:27:30|45024.5|45004.5|45024.4|45004.4|45026.9|45006.9|45024.4|45004.4|0
1645496860000|2022-02-22 02:27:40|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45024.5|45004.5|0
1645496870000|2022-02-22 02:27:50|45024.5|45004.5|45026.9|45006.9|45029.3|45009.3|45024.5|45004.5|0
1645496880000|2022-02-22 02:28:00|45029.4|45009.4|45031.8|45011.8|45031.8|45011.8|45026.9|45006.9|1
1645496890000|2022-02-22 02:28:10|45031.9|45011.9|45031.8|45011.8|45031.9|45011.9|45031.8|45011.8|0
1645496900000|2022-02-22 02:28:20|45029.4|45009.4|45024.5|45004.5|45031.8|45011.8|45024.5|45004.5|0
1645496910000|2022-02-22 02:28:30|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45024.5|45004.5|0
1645496920000|2022-02-22 02:28:40|45024.5|45004.5|45029.4|45009.4|45031.9|45011.9|45024.5|45004.5|2
1645496930000|2022-02-22 02:28:50|45029.3|45009.3|45031.8|45011.8|45034.3|45014.3|45029.3|45009.3|1
1645496940000|2022-02-22 02:29:00|45029.4|45009.4|45029.3|45009.3|45031.9|45011.9|45029.3|45009.3|12
1645496950000|2022-02-22 02:29:10|45031.6|45011.6|45026.9|45006.9|45031.6|45011.6|45026.9|45006.9|0
1645496960000|2022-02-22 02:29:20|45026.8|45006.8|45024.3|45004.3|45029.3|45009.3|45024.3|45004.3|2
1645496970000|2022-02-22 02:29:30|45026.8|45006.8|45009.3|44989.3|45026.8|45006.8|45004.3|44984.3|10
1645496980000|2022-02-22 02:29:40|45011.8|44991.8|45011.9|44991.9|45014.4|44994.4|45011.8|44991.8|3
1645496990000|2022-02-22 02:29:50|45014.3|44994.3|45016.9|44996.9|45016.9|44996.9|45014.3|44994.3|3
1645497000000|2022-02-22 02:30:00|45016.8|44996.8|45009.4|44989.4|45016.8|44996.8|45006.8|44986.8|44
1645497010000|2022-02-22 02:30:10|45011.8|44991.8|45016.8|44996.8|45016.9|44996.9|45011.8|44991.8|3
1645497020000|2022-02-22 02:30:20|45014.3|44994.3|45011.8|44991.8|45014.3|44994.3|45009.4|44989.4|3
1645497030000|2022-02-22 02:30:30|45014.3|44994.3|45011.9|44991.9|45019.3|44999.3|45011.8|44991.8|3
1645497040000|2022-02-22 02:30:40|45011.8|44991.8|45016.8|44996.8|45016.8|44996.8|45011.8|44991.8|1
1645497050000|2022-02-22 02:30:50|45014.4|44994.4|45011.8|44991.8|45014.4|44994.4|45011.8|44991.8|1
1645497060000|2022-02-22 02:31:00|45011.9|44991.9|45014.3|44994.3|45016.8|44996.8|45011.8|44991.8|1
1645497070000|2022-02-22 02:31:10|45011.6|44991.6|45009.1|44989.1|45011.8|44991.8|45004.4|44984.4|5
1645497080000|2022-02-22 02:31:20|45006.8|44986.8|45011.6|44991.6|45011.8|44991.8|45004.3|44984.3|8
1645497090000|2022-02-22 02:31:30|45009.3|44989.3|45016.6|44996.6|45016.6|44996.6|45009.3|44989.3|5
1645497100000|2022-02-22 02:31:40|45016.8|44996.8|45014.3|44994.3|45016.9|44996.9|45014.3|44994.3|2
1645497110000|2022-02-22 02:31:50|45014.4|44994.4|45014.4|44994.4|45019.3|44999.3|45014.3|44994.3|4
1645497120000|2022-02-22 02:32:00|45016.8|44996.8|45026.6|45006.6|45026.6|45006.6|45016.8|44996.8|1
1645497130000|2022-02-22 02:32:10|45024.3|45004.3|45021.8|45001.8|45026.6|45006.6|45021.8|45001.8|3
1645497140000|2022-02-22 02:32:20|45021.9|45001.9|45021.8|45001.8|45024.3|45004.3|45021.8|45001.8|0
1645497150000|2022-02-22 02:32:30|45021.9|45001.9|45024.3|45004.3|45026.8|45006.8|45021.8|45001.8|1
1645497160000|2022-02-22 02:32:40|45021.9|45001.9|45021.8|45001.8|45024.3|45004.3|45019.4|44999.4|2
1645497170000|2022-02-22 02:32:50|45021.9|45001.9|45019.3|44999.3|45024.3|45004.3|45016.8|44996.8|4
1645497180000|2022-02-22 02:33:00|45016.8|44996.8|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|0
1645497190000|2022-02-22 02:33:10|45021.6|45001.6|45024.3|45004.3|45024.3|45004.3|45021.6|45001.6|3
1645497200000|2022-02-22 02:33:20|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45021.8|45001.8|0
1645497210000|2022-02-22 02:33:30|45021.9|45001.9|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|1
1645497220000|2022-02-22 02:33:40|45026.8|45006.8|45021.8|45001.8|45026.8|45006.8|45021.8|45001.8|1
1645497230000|2022-02-22 02:33:50|45021.6|45001.6|45021.8|45001.8|45024.3|45004.3|45021.6|45001.6|5
1645497240000|2022-02-22 02:34:00|45019.3|44999.3|45021.8|45001.8|45021.8|45001.8|45016.8|44996.8|3
1645497250000|2022-02-22 02:34:10|45021.9|45001.9|45024.3|45004.3|45026.8|45006.8|45021.9|45001.9|2
1645497260000|2022-02-22 02:34:20|45026.8|45006.8|45024.4|45004.4|45026.8|45006.8|45021.8|45001.8|2
1645497270000|2022-02-22 02:34:30|45026.8|45006.8|45026.9|45006.9|45026.9|45006.9|45021.8|45001.8|4
1645497280000|2022-02-22 02:34:40|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|1
1645497290000|2022-02-22 02:34:50|45029.4|45009.4|45026.6|45006.6|45031.9|45011.9|45026.6|45006.6|4
1645497300000|2022-02-22 02:35:00|45029.3|45009.3|45026.8|45006.8|45029.3|45009.3|45024.4|45004.4|6
1645497310000|2022-02-22 02:35:10|45026.9|45006.9|45029.4|45009.4|45031.9|45011.9|45026.9|45006.9|1
1645497320000|2022-02-22 02:35:20|45029.5|45009.5|45029.4|45009.4|45031.8|45011.8|45026.9|45006.9|1
1645497330000|2022-02-22 02:35:30|45027|45007|45029.4|45009.4|45031.9|45011.9|45026.9|45006.9|1
1645497340000|2022-02-22 02:35:40|45031.8|45011.8|45029.4|45009.4|45031.9|45011.9|45027|45007|0
1645497350000|2022-02-22 02:35:50|45031.8|45011.8|45034.3|45014.3|45034.3|45014.3|45027|45007|2
1645497360000|2022-02-22 02:36:00|45031.9|45011.9|45041.6|45021.6|45046.5|45026.5|45031.9|45011.9|5
1645497380000|2022-02-22 02:36:20|45044|45024|45041.6|45021.6|45044.1|45024.1|45041.6|45021.6|1
1645497390000|2022-02-22 02:36:30|45039.3|45019.3|45044.3|45024.3|45044.3|45024.3|45039.3|45019.3|1
1645497400000|2022-02-22 02:36:40|45044.1|45024.1|45054|45034|45054|45034|45044.1|45024.1|1
1645497410000|2022-02-22 02:36:50|45056.4|45036.4|45059|45039|45059|45039|45054|45034|8
1645497420000|2022-02-22 02:37:00|45056.6|45036.6|45049|45029|45056.6|45036.6|45049|45029|5
1645497430000|2022-02-22 02:37:10|45046.6|45026.6|45046.6|45026.6|45049|45029|45046.6|45026.6|5
1645497440000|2022-02-22 02:37:20|45044.1|45024.1|45041.8|45021.8|45046.6|45026.6|45041.8|45021.8|6
1645497450000|2022-02-22 02:37:30|45044.1|45024.1|45041.8|45021.8|45046.5|45026.5|45041.8|45021.8|1
1645497460000|2022-02-22 02:37:40|45039.3|45019.3|45046.5|45026.5|45046.5|45026.5|45039.3|45019.3|5
1645497470000|2022-02-22 02:37:50|45049|45029|45046.5|45026.5|45049|45029|45044|45024|5
1645497480000|2022-02-22 02:38:00|45044.1|45024.1|45046.5|45026.5|45046.6|45026.6|45044|45024|2
1645497490000|2022-02-22 02:38:10|45044|45024|45044|45024|45046.5|45026.5|45044|45024|1
1645497500000|2022-02-22 02:38:20|45041.6|45021.6|45041.6|45021.6|45044|45024|45036.6|45016.6|4
1645497510000|2022-02-22 02:38:30|45039.1|45019.1|45041.6|45021.6|45041.6|45021.6|45036.6|45016.6|0
1645497530000|2022-02-22 02:38:50|45039.3|45019.3|45041.8|45021.8|45041.8|45021.8|45036.9|45016.9|5
1645497540000|2022-02-22 02:39:00|45044.1|45024.1|45041.6|45021.6|45046.5|45026.5|45041.5|45021.5|1
1645497550000|2022-02-22 02:39:10|45044|45024|45046.5|45026.5|45046.6|45026.6|45041.6|45021.6|0
1645497560000|2022-02-22 02:39:20|45044.1|45024.1|45049.4|45029.4|45049.4|45029.4|45044.1|45024.1|5
1645497570000|2022-02-22 02:39:30|45049.3|45029.3|45051.8|45031.8|45051.8|45031.8|45046.9|45026.9|1
1645497580000|2022-02-22 02:39:40|45054.1|45034.1|45056.5|45036.5|45056.6|45036.6|45051.8|45031.8|2
1645497590000|2022-02-22 02:39:50|45054.1|45034.1|45056.8|45036.8|45059.1|45039.1|45051.8|45031.8|1
1645497600000|2022-02-22 02:40:00|45059.1|45039.1|45061.5|45041.5|45061.5|45041.5|45054.3|45034.3|4
1645497610000|2022-02-22 02:40:10|45061.6|45041.6|45064.1|45044.1|45064.1|45044.1|45059.3|45039.3|5
1645497620000|2022-02-22 02:40:20|45061.8|45041.8|45054.3|45034.3|45064|45044|45054.3|45034.3|1
1645497630000|2022-02-22 02:40:30|45051.8|45031.8|45054.1|45034.1|45054.1|45034.1|45051.6|45031.6|7
1645497640000|2022-02-22 02:40:40|45051.8|45031.8|45051.6|45031.6|45051.8|45031.8|45049.3|45029.3|5
1645497650000|2022-02-22 02:40:50|45054|45034|45056.6|45036.6|45056.6|45036.6|45051.6|45031.6|1
1645497660000|2022-02-22 02:41:00|45054.3|45034.3|45056.6|45036.6|45056.6|45036.6|45054.1|45034.1|4
1645497670000|2022-02-22 02:41:10|45054.1|45034.1|45056.6|45036.6|45056.9|45036.9|45051.8|45031.8|8
1645497680000|2022-02-22 02:41:20|45056.8|45036.8|45049.3|45029.3|45056.8|45036.8|45049.3|45029.3|0
1645497690000|2022-02-22 02:41:30|45051.6|45031.6|45046.9|45026.9|45054.1|45034.1|45046.9|45026.9|1
1645497700000|2022-02-22 02:41:40|45049.3|45029.3|45046.8|45026.8|45049.4|45029.4|45046.8|45026.8|6
1645497710000|2022-02-22 02:41:50|45046.6|45026.6|45046.8|45026.8|45049.1|45029.1|45046.6|45026.6|0
1645497720000|2022-02-22 02:42:00|45049.1|45029.1|45049.1|45029.1|45049.3|45029.3|45046.8|45026.8|1
1645497730000|2022-02-22 02:42:10|45049.3|45029.3|45051.6|45031.6|45056.6|45036.6|45049.3|45029.3|3
1645497740000|2022-02-22 02:42:20|45054.1|45034.1|45059.4|45039.4|45059.4|45039.4|45054.1|45034.1|6
1645497750000|2022-02-22 02:42:30|45061.8|45041.8|45066.6|45046.6|45066.6|45046.6|45061.8|45041.8|2
1645497760000|2022-02-22 02:42:40|45064.1|45044.1|45064.1|45044.1|45064.3|45044.3|45064.1|45044.1|3
1645497770000|2022-02-22 02:42:50|45064.3|45044.3|45069.1|45049.1|45069.1|45049.1|45064.3|45044.3|0
1645497780000|2022-02-22 02:43:00|45069.3|45049.3|45074.3|45054.3|45074.3|45054.3|45069.3|45049.3|2
1645497790000|2022-02-22 02:43:10|45074.1|45054.1|45071.6|45051.6|45074.3|45054.3|45069.1|45049.1|1
1645497800000|2022-02-22 02:43:20|45071.5|45051.5|45066.8|45046.8|45071.5|45051.5|45066.6|45046.6|0
1645497810000|2022-02-22 02:43:30|45069.1|45049.1|45066.6|45046.6|45069.1|45049.1|45066.6|45046.6|0
1645497820000|2022-02-22 02:43:40|45064.3|45044.3|45064.4|45044.4|45069.1|45049.1|45064.3|45044.3|2
1645497830000|2022-02-22 02:43:50|45064.3|45044.3|45066.9|45046.9|45066.9|45046.9|45064|45044|4
1645497840000|2022-02-22 02:44:00|45064.4|45044.4|45061.8|45041.8|45069.3|45049.3|45061.6|45041.6|17
1645497850000|2022-02-22 02:44:10|45059.3|45039.3|45061.8|45041.8|45066.5|45046.5|45059.3|45039.3|3
1645497860000|2022-02-22 02:44:20|45061.6|45041.6|45059.3|45039.3|45061.6|45041.6|45056.8|45036.8|3
1645497870000|2022-02-22 02:44:30|45061.6|45041.6|45054.4|45034.4|45061.8|45041.8|45054.4|45034.4|2
1645497880000|2022-02-22 02:44:40|45054.1|45034.1|45054.1|45034.1|45054.3|45034.3|45049.3|45029.3|2
1645497890000|2022-02-22 02:44:50|45054|45034|45051.8|45031.8|45054.3|45034.3|45051.6|45031.6|3
1645497900000|2022-02-22 02:45:00|45054.1|45034.1|45056.8|45036.8|45056.8|45036.8|45051.8|45031.8|4
1645497910000|2022-02-22 02:45:10|45061.5|45041.5|45061.8|45041.8|45061.8|45041.8|45056.8|45036.8|1
1645497920000|2022-02-22 02:45:20|45056.9|45036.9|45061.6|45041.6|45061.6|45041.6|45054.4|45034.4|2
1645497930000|2022-02-22 02:45:30|45059.1|45039.1|45064.3|45044.3|45064.3|45044.3|45059.1|45039.1|1
1645497940000|2022-02-22 02:45:40|45061.8|45041.8|45061.8|45041.8|45064.3|45044.3|45061.6|45041.6|1
1645497950000|2022-02-22 02:45:50|45061.9|45041.9|45064.1|45044.1|45064.3|45044.3|45061.8|45041.8|1
1645497960000|2022-02-22 02:46:00|45061.8|45041.8|45061.9|45041.9|45066.6|45046.6|45061.8|45041.8|0
1645497970000|2022-02-22 02:46:10|45062|45042|45061.9|45041.9|45064.4|45044.4|45059.5|45039.5|0
1645497980000|2022-02-22 02:46:20|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45061.9|45041.9|0
1645497990000|2022-02-22 02:46:30|45061.9|45041.9|45064.4|45044.4|45064.4|45044.4|45061.9|45041.9|0
1645498000000|2022-02-22 02:46:40|45066.8|45046.8|45064.4|45044.4|45066.8|45046.8|45064.4|45044.4|0
1645498010000|2022-02-22 02:46:50|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|0
1645498020000|2022-02-22 02:47:00|45062|45042|45066.8|45046.8|45066.9|45046.9|45062|45042|1
1645498030000|2022-02-22 02:47:10|45066.9|45046.9|45064.4|45044.4|45069.3|45049.3|45064.4|45044.4|1
1645498040000|2022-02-22 02:47:20|45066.9|45046.9|45066.9|45046.9|45069.3|45049.3|45066.9|45046.9|0
1645498050000|2022-02-22 02:47:30|45069.3|45049.3|45066.8|45046.8|45069.4|45049.4|45066.8|45046.8|1
1645498060000|2022-02-22 02:47:40|45064.4|45044.4|45066.8|45046.8|45066.8|45046.8|45062|45042|1
1645498070000|2022-02-22 02:47:50|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|45066.8|45046.8|0
1645498080000|2022-02-22 02:48:00|45066.8|45046.8|45067|45047|45067|45047|45064.4|45044.4|4
1645498090000|2022-02-22 02:48:10|45066.9|45046.9|45071.9|45051.9|45071.9|45051.9|45066.9|45046.9|2
1645498100000|2022-02-22 02:48:20|45074.3|45054.3|45069.5|45049.5|45074.3|45054.3|45069.5|45049.5|5
1645498110000|2022-02-22 02:48:30|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45067|45047|2
1645498120000|2022-02-22 02:48:40|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|1
1645498130000|2022-02-22 02:48:50|45071.9|45051.9|45071.8|45051.8|45071.9|45051.9|45071.8|45051.8|0
1645498140000|2022-02-22 02:49:00|45071.9|45051.9|45076.8|45056.8|45076.8|45056.8|45071.9|45051.9|4
1645498150000|2022-02-22 02:49:10|45074.3|45054.3|45064.4|45044.4|45074.3|45054.3|45064.4|45044.4|4
1645498160000|2022-02-22 02:49:20|45061.9|45041.9|45056.6|45036.6|45064.3|45044.3|45056.6|45036.6|3
1645498170000|2022-02-22 02:49:30|45059|45039|45059.5|45039.5|45064.3|45044.3|45056.6|45036.6|3
1645498180000|2022-02-22 02:49:40|45064.3|45044.3|45059.1|45039.1|45064.3|45044.3|45059.1|45039.1|3
1645498190000|2022-02-22 02:49:50|45059.4|45039.4|45061.9|45041.9|45064.3|45044.3|45059.4|45039.4|12
1645498200000|2022-02-22 02:50:00|45059.4|45039.4|45054.5|45034.5|45059.4|45039.4|45054.5|45034.5|1
1645498210000|2022-02-22 02:50:10|45056.9|45036.9|45056.8|45036.8|45056.9|45036.9|45054.4|45034.4|3
1645498220000|2022-02-22 02:50:20|45056.9|45036.9|45057|45037|45061.9|45041.9|45056.9|45036.9|2
1645498230000|2022-02-22 02:50:30|45061.9|45041.9|45056.9|45036.9|45061.9|45041.9|45056.9|45036.9|1
1645498240000|2022-02-22 02:50:40|45056.8|45036.8|45056.9|45036.9|45056.9|45036.9|45054.4|45034.4|0
1645498250000|2022-02-22 02:50:50|45054.4|45034.4|45059.3|45039.3|45061.8|45041.8|45054.4|45034.4|3
1645498260000|2022-02-22 02:51:00|45061.6|45041.6|45059.4|45039.4|45061.9|45041.9|45057|45037|5
1645498270000|2022-02-22 02:51:10|45059.3|45039.3|45054.4|45034.4|45059.3|45039.3|45054.4|45034.4|0
1645498280000|2022-02-22 02:51:20|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45051.9|45031.9|0
1645498290000|2022-02-22 02:51:30|45054.4|45034.4|45059.3|45039.3|45061.8|45041.8|45054.4|45034.4|2
1645498300000|2022-02-22 02:51:40|45061.6|45041.6|45061.8|45041.8|45061.9|45041.9|45056.9|45036.9|0
1645498310000|2022-02-22 02:51:50|45061.9|45041.9|45059.3|45039.3|45061.9|45041.9|45056.9|45036.9|0
1645498320000|2022-02-22 02:52:00|45061.9|45041.9|45061.8|45041.8|45061.9|45041.9|45059.4|45039.4|1
1645498330000|2022-02-22 02:52:10|45057|45037|45059.3|45039.3|45061.9|45041.9|45056.9|45036.9|1
1645498340000|2022-02-22 02:52:20|45061.9|45041.9|45059.4|45039.4|45061.9|45041.9|45059.3|45039.3|3
1645498350000|2022-02-22 02:52:30|45061.8|45041.8|45056.9|45036.9|45061.8|45041.8|45056.9|45036.9|1
1645498360000|2022-02-22 02:52:40|45059.3|45039.3|45056.8|45036.8|45059.3|45039.3|45056.8|45036.8|1
1645498370000|2022-02-22 02:52:50|45056.9|45036.9|45056.6|45036.6|45056.9|45036.9|45056.6|45036.6|0
1645498380000|2022-02-22 02:53:00|45054.3|45034.3|45059.3|45039.3|45059.3|45039.3|45054.3|45034.3|2
1645498390000|2022-02-22 02:53:10|45056.9|45036.9|45056.9|45036.9|45059.3|45039.3|45056.9|45036.9|0
1645498400000|2022-02-22 02:53:20|45059.3|45039.3|45056.9|45036.9|45059.3|45039.3|45056.9|45036.9|0
1645498410000|2022-02-22 02:53:30|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45056.9|45036.9|0
1645498420000|2022-02-22 02:53:40|45056.9|45036.9|45051.8|45031.8|45059.3|45039.3|45051.8|45031.8|3
1645498430000|2022-02-22 02:53:50|45054.3|45034.3|45046.9|45026.9|45054.3|45034.3|45044.4|45024.4|6
1645498440000|2022-02-22 02:54:00|45044.4|45024.4|45044.4|45024.4|45049.4|45029.4|45042|45022|3
1645498450000|2022-02-22 02:54:10|45044.3|45024.3|45049.3|45029.3|45051.8|45031.8|45044.3|45024.3|3
1645498460000|2022-02-22 02:54:20|45046.9|45026.9|45046.9|45026.9|45049.3|45029.3|45042|45022|3
1645498470000|2022-02-22 02:54:30|45046.8|45026.8|45051.8|45031.8|45051.8|45031.8|45046.8|45026.8|1
1645498480000|2022-02-22 02:54:40|45047|45027|45046.8|45026.8|45049.3|45029.3|45046.8|45026.8|2
1645498490000|2022-02-22 02:54:50|45044.3|45024.3|45044|45024|45044.4|45024.4|45039.3|45019.3|6
1645498500000|2022-02-22 02:55:00|45041.6|45021.6|45046.8|45026.8|45046.8|45026.8|45041.6|45021.6|6
1645498510000|2022-02-22 02:55:10|45044.4|45024.4|45049.4|45029.4|45049.4|45029.4|45044.4|45024.4|2
1645498520000|2022-02-22 02:55:20|45051.8|45031.8|45049.4|45029.4|45051.8|45031.8|45049.4|45029.4|0
1645498530000|2022-02-22 02:55:30|45051.8|45031.8|45056.9|45036.9|45056.9|45036.9|45051.8|45031.8|11
1645498540000|2022-02-22 02:55:40|45054.5|45034.5|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|1
1645498550000|2022-02-22 02:55:50|45054.1|45034.1|45044.4|45024.4|45054.1|45034.1|45044.4|45024.4|6
1645498560000|2022-02-22 02:56:00|45042|45022|45039.5|45019.5|45044.4|45024.4|45037.2|45017.2|4
1645498570000|2022-02-22 02:56:10|45041.9|45021.9|45037|45017|45041.9|45021.9|45037|45017|3
1645498580000|2022-02-22 02:56:20|45036.9|45016.9|45034.5|45014.5|45036.9|45016.9|45034.5|45014.5|0
1645498590000|2022-02-22 02:56:30|45032.2|45012.2|45031.9|45011.9|45032.2|45012.2|45027|45007|3
1645498600000|2022-02-22 02:56:40|45036.8|45016.8|45039.4|45019.4|45039.4|45019.4|45034.5|45014.5|2
1645498610000|2022-02-22 02:56:50|45037|45017|45039.4|45019.4|45039.4|45019.4|45037|45017|0
1645498620000|2022-02-22 02:57:00|45037|45017|45036.9|45016.9|45039.4|45019.4|45032|45012|2
1645498630000|2022-02-22 02:57:10|45034.5|45014.5|45034.4|45014.4|45039.4|45019.4|45034.4|45014.4|0
1645498640000|2022-02-22 02:57:20|45036.8|45016.8|45034.3|45014.3|45036.9|45016.9|45034.3|45014.3|1
1645498650000|2022-02-22 02:57:30|45034.4|45014.4|45037|45017|45037|45017|45034.4|45014.4|1
1645498660000|2022-02-22 02:57:40|45039.4|45019.4|45039.4|45019.4|45041.8|45021.8|45037|45017|1
1645498670000|2022-02-22 02:57:50|45037|45017|45037|45017|45041.8|45021.8|45037|45017|0
1645498680000|2022-02-22 02:58:00|45039.4|45019.4|45041.8|45021.8|45041.9|45021.9|45037|45017|0
1645498690000|2022-02-22 02:58:10|45039.4|45019.4|45041.8|45021.8|45041.9|45021.9|45037|45017|0
1645498700000|2022-02-22 02:58:20|45039.4|45019.4|45041.8|45021.8|45041.9|45021.9|45039.4|45019.4|2
1645498710000|2022-02-22 02:58:30|45041.9|45021.9|45042|45022|45046.9|45026.9|45041.9|45021.9|4
1645498720000|2022-02-22 02:58:40|45044.4|45024.4|45041.8|45021.8|45044.4|45024.4|45039.4|45019.4|1
1645498730000|2022-02-22 02:58:50|45039.4|45019.4|45037|45017|45041.8|45021.8|45037|45017|0
1645498740000|2022-02-22 02:59:00|45039.4|45019.4|45041.8|45021.8|45041.9|45021.9|45036.9|45016.9|0
1645498750000|2022-02-22 02:59:10|45037|45017|45041.8|45021.8|45041.8|45021.8|45036.9|45016.9|2
1645498760000|2022-02-22 02:59:20|45041.9|45021.9|45047|45027|45047|45027|45041.9|45021.9|2
1645498770000|2022-02-22 02:59:30|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|0
1645498780000|2022-02-22 02:59:40|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.4|45029.4|0
1645498790000|2022-02-22 02:59:50|45049.4|45029.4|45049.4|45029.4|45051.9|45031.9|45046.9|45026.9|4
1645498800000|2022-02-22 03:00:00|45047|45027|45041.8|45021.8|45049.4|45029.4|45039.4|45019.4|9
1645498810000|2022-02-22 03:00:10|45039.4|45019.4|45039.3|45019.3|45041.8|45021.8|45036.9|45016.9|1
1645498820000|2022-02-22 03:00:20|45041.6|45021.6|45044.3|45024.3|45044.3|45024.3|45041.6|45021.6|1
1645498830000|2022-02-22 03:00:30|45046.6|45026.6|45041.8|45021.8|45046.6|45026.6|45041.8|45021.8|0
1645498840000|2022-02-22 03:00:40|45041.9|45021.9|45046.6|45026.6|45046.6|45026.6|45041.8|45021.8|0
1645498850000|2022-02-22 03:00:50|45044.3|45024.3|45041.9|45021.9|45046.6|45026.6|45041.9|45021.9|2
1645498860000|2022-02-22 03:01:00|45041.8|45021.8|45041.9|45021.9|45041.9|45021.9|45041.8|45021.8|0
1645498870000|2022-02-22 03:01:10|45041.8|45021.8|45041.8|45021.8|45044.3|45024.3|45041.8|45021.8|1
1645498880000|2022-02-22 03:01:20|45041.9|45021.9|45046.6|45026.6|45046.6|45026.6|45041.9|45021.9|3
1645498890000|2022-02-22 03:01:30|45046.8|45026.8|45041.8|45021.8|45046.8|45026.8|45041.8|45021.8|2
1645498900000|2022-02-22 03:01:40|45044.3|45024.3|45041.8|45021.8|45046.5|45026.5|45041.8|45021.8|0
1645498910000|2022-02-22 03:01:50|45044.1|45024.1|45046.8|45026.8|45046.8|45026.8|45041.8|45021.8|3
1645498920000|2022-02-22 03:02:00|45046.9|45026.9|45054.1|45034.1|45056.5|45036.5|45046.9|45026.9|0
1645498930000|2022-02-22 03:02:10|45051.6|45031.6|45051.8|45031.8|45054.3|45034.3|45051.6|45031.6|1
1645498940000|2022-02-22 03:02:20|45051.9|45031.9|45056.8|45036.8|45056.8|45036.8|45051.8|45031.8|4
1645498950000|2022-02-22 03:02:30|45056.9|45036.9|45051.9|45031.9|45056.9|45036.9|45051.9|45031.9|0
1645498960000|2022-02-22 03:02:40|45054.3|45034.3|45051.9|45031.9|45054.4|45034.4|45051.8|45031.8|5
1645498970000|2022-02-22 03:02:50|45054.4|45034.4|45051.8|45031.8|45054.4|45034.4|45049.4|45029.4|0
1645498980000|2022-02-22 03:03:00|45049.4|45029.4|45046.8|45026.8|45051.8|45031.8|45046.8|45026.8|1
1645498990000|2022-02-22 03:03:10|45046.9|45026.9|45046.8|45026.8|45046.9|45026.9|45044.4|45024.4|2
1645499000000|2022-02-22 03:03:20|45044.4|45024.4|45039.3|45019.3|45046.8|45026.8|45039.3|45019.3|1
1645499010000|2022-02-22 03:03:30|45039.1|45019.1|45036.4|45016.4|45039.1|45019.1|45036.4|45016.4|6
1645499020000|2022-02-22 03:03:40|45034|45014|45026.6|45006.6|45034|45014|45026.5|45006.5|10
1645499030000|2022-02-22 03:03:50|45029|45009|45031.5|45011.5|45031.5|45011.5|45026.6|45006.6|2
1645499040000|2022-02-22 03:04:00|45029.1|45009.1|45029.1|45009.1|45031.6|45011.6|45026.6|45006.6|10
1645499050000|2022-02-22 03:04:10|45029|45009|45029|45009|45029.1|45009.1|45026.6|45006.6|1
1645499060000|2022-02-22 03:04:20|45026.6|45006.6|45026.5|45006.5|45029|45009|45024.1|45004.1|2
1645499070000|2022-02-22 03:04:30|45026.4|45006.4|45026.5|45006.5|45026.5|45006.5|45024|45004|2
1645499080000|2022-02-22 03:04:40|45026.6|45006.6|45024|45004|45026.6|45006.6|45024|45004|8
1645499090000|2022-02-22 03:04:50|45024.1|45004.1|45024|45004|45026.5|45006.5|45016.6|44996.6|20
1645499100000|2022-02-22 03:05:00|45021.6|45001.6|45021.5|45001.5|45024|45004|45016.6|44996.6|14
1645499110000|2022-02-22 03:05:10|45024|45004|45031.4|45011.4|45031.4|45011.4|45019|44999|2
1645499120000|2022-02-22 03:05:20|45026.6|45006.6|45026.6|45006.6|45029|45009|45026.6|45006.6|2
1645499130000|2022-02-22 03:05:30|45024.3|45004.3|45026.5|45006.5|45029|45009|45024.3|45004.3|1
1645499140000|2022-02-22 03:05:40|45026.6|45006.6|45024.1|45004.1|45029|45009|45024.1|45004.1|4
1645499150000|2022-02-22 03:05:50|45026.5|45006.5|45026.5|45006.5|45026.6|45006.6|45024|45004|0
1645499160000|2022-02-22 03:06:00|45024.1|45004.1|45024|45004|45026.5|45006.5|45019.1|44999.1|5
1645499170000|2022-02-22 03:06:10|45021.6|45001.6|45021.7|45001.7|45026.5|45006.5|45019.1|44999.1|0
1645499180000|2022-02-22 03:06:20|45024|45004|45026.5|45006.5|45026.5|45006.5|45021.7|45001.7|1
1645499190000|2022-02-22 03:06:30|45024.2|45004.2|45024.2|45004.2|45026.5|45006.5|45024|45004|3
1645499200000|2022-02-22 03:06:40|45024|45004|45024|45004|45026.5|45006.5|45024|45004|1
1645499210000|2022-02-22 03:06:50|45021.7|45001.7|45021.7|45001.7|45024|45004|45021.7|45001.7|8
1645499220000|2022-02-22 03:07:00|45024|45004|45021.5|45001.5|45024|45004|45019.2|44999.2|7
1645499230000|2022-02-22 03:07:10|45019.2|44999.2|45014|44994|45021.5|45001.5|45014|44994|4
1645499240000|2022-02-22 03:07:20|45016.5|44996.5|44999|44979|45016.5|44996.5|44996.7|44976.7|10
1645499250000|2022-02-22 03:07:30|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44994.2|44974.2|5
1645499260000|2022-02-22 03:07:40|44999|44979|45001.5|44981.5|45001.5|44981.5|44996.7|44976.7|2
1645499270000|2022-02-22 03:07:50|44999.2|44979.2|45001.7|44981.7|45001.7|44981.7|44999.2|44979.2|0
1645499280000|2022-02-22 03:08:00|45004.2|44984.2|45003.9|44983.9|45011.5|44991.5|45001.5|44981.5|6
1645499290000|2022-02-22 03:08:10|45001.4|44981.4|45001.5|44981.5|45004.2|44984.2|44999|44979|2
1645499300000|2022-02-22 03:08:20|44999.2|44979.2|44996.8|44976.8|45004|44984|44996.8|44976.8|3
1645499310000|2022-02-22 03:08:30|44994.4|44974.4|44996.5|44976.5|44996.8|44976.8|44989.3|44969.3|1
1645499320000|2022-02-22 03:08:40|44994.2|44974.2|44999.2|44979.2|44999.2|44979.2|44994.2|44974.2|1
1645499330000|2022-02-22 03:08:50|45001.5|44981.5|44996.5|44976.5|45001.7|44981.7|44991.7|44971.7|0
1645499340000|2022-02-22 03:09:00|44994.2|44974.2|44991.5|44971.5|44996.5|44976.5|44984.2|44964.2|8
1645499350000|2022-02-22 03:09:10|44991.7|44971.7|44991.7|44971.7|44994|44974|44989.2|44969.2|1
1645499360000|2022-02-22 03:09:20|44991.5|44971.5|44989.2|44969.2|44991.5|44971.5|44989.2|44969.2|1
1645499370000|2022-02-22 03:09:30|44991.5|44971.5|44989|44969|44991.7|44971.7|44989|44969|0
1645499380000|2022-02-22 03:09:40|44988.9|44968.9|44984|44964|44989|44969|44984|44964|9
1645499390000|2022-02-22 03:09:50|44981.5|44961.5|44981.5|44961.5|44984|44964|44979|44959|6
1645499400000|2022-02-22 03:10:00|44979.2|44959.2|44979|44959|44981.5|44961.5|44976.7|44956.7|0
1645499410000|2022-02-22 03:10:10|44976.7|44956.7|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|4
1645499420000|2022-02-22 03:10:20|44979|44959|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|4
1645499430000|2022-02-22 03:10:30|44979.3|44959.3|44976.7|44956.7|44984|44964|44976.7|44956.7|4
1645499440000|2022-02-22 03:10:40|44979|44959|44981.7|44961.7|44981.7|44961.7|44979|44959|1
1645499450000|2022-02-22 03:10:50|44981.5|44961.5|44979|44959|44981.5|44961.5|44979|44959|0
1645499460000|2022-02-22 03:11:00|44976.5|44956.5|44969|44949|44976.5|44956.5|44964.2|44944.2|16
1645499470000|2022-02-22 03:11:10|44966.7|44946.7|44974.2|44954.2|44974.2|44954.2|44964.3|44944.3|7
1645499480000|2022-02-22 03:11:20|44976.5|44956.5|44974|44954|44976.5|44956.5|44974|44954|1
1645499490000|2022-02-22 03:11:30|44971.7|44951.7|44971.7|44951.7|44974|44954|44969|44949|4
1645499500000|2022-02-22 03:11:40|44971.5|44951.5|44974|44954|44974|44954|44969|44949|5
1645499510000|2022-02-22 03:11:50|44969.2|44949.2|44969|44949|44974|44954|44969|44949|17
1645499520000|2022-02-22 03:12:00|44966.7|44946.7|44976.5|44956.5|44976.7|44956.7|44966.7|44946.7|5
1645499530000|2022-02-22 03:12:10|44979|44959|44984.2|44964.2|44986.5|44966.5|44976.7|44956.7|4
1645499540000|2022-02-22 03:12:20|44986.4|44966.4|44989|44969|44989|44969|44984|44964|3
1645499550000|2022-02-22 03:12:30|44988.9|44968.9|44984|44964|44988.9|44968.9|44984|44964|7
1645499560000|2022-02-22 03:12:40|44984.2|44964.2|44979|44959|44986.5|44966.5|44979|44959|3
1645499570000|2022-02-22 03:12:50|44981.5|44961.5|44979|44959|44981.5|44961.5|44979|44959|1
1645499580000|2022-02-22 03:13:00|44976.7|44956.7|44979|44959|44979|44959|44976.4|44956.4|3
1645499590000|2022-02-22 03:13:10|||||||||1
1645499600000|2022-02-22 03:13:20|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44976.7|44956.7|0
1645499610000|2022-02-22 03:13:30|44981.7|44961.7|44979|44959|44981.7|44961.7|44976.4|44956.4|3
1645499620000|2022-02-22 03:13:40|44976.5|44956.5|44979|44959|44979|44959|44974.3|44954.3|2
1645499630000|2022-02-22 03:13:50|44976.7|44956.7|44978.9|44958.9|44979|44959|44976.5|44956.5|8
1645499640000|2022-02-22 03:14:00|44976.5|44956.5|44969|44949|44976.5|44956.5|44966.7|44946.7|9
1645499650000|2022-02-22 03:14:10|44966.7|44946.7|44969|44949|44969.2|44949.2|44966.7|44946.7|0
1645499660000|2022-02-22 03:14:20|44966.7|44946.7|44969|44949|44974|44954|44966.7|44946.7|6
1645499670000|2022-02-22 03:14:30|44969.2|44949.2|44969.2|44949.2|44971.7|44951.7|44966.7|44946.7|1
1645499680000|2022-02-22 03:14:40|44969.3|44949.3|44971.5|44951.5|44971.5|44951.5|44969|44949|1
1645499690000|2022-02-22 03:14:50|44971.4|44951.4|44971.5|44951.5|44971.5|44951.5|44969|44949|0
1645499700000|2022-02-22 03:15:00|44973.9|44953.9|44974|44954|44976.7|44956.7|44971.5|44951.5|10
1645499710000|2022-02-22 03:15:10|44976.4|44956.4|44974|44954|44976.4|44956.4|44969.2|44949.2|4
1645499720000|2022-02-22 03:15:20|44971.7|44951.7|44974.2|44954.2|44976.5|44956.5|44971.7|44951.7|1
1645499730000|2022-02-22 03:15:30|44974|44954|44976.5|44956.5|44976.7|44956.7|44969.3|44949.3|1
1645499740000|2022-02-22 03:15:40|44974.2|44954.2|44979|44959|44979|44959|44974.2|44954.2|0
1645499750000|2022-02-22 03:15:50|44976.7|44956.7|44981.4|44961.4|44981.4|44961.4|44976.7|44956.7|2
1645499760000|2022-02-22 03:16:00|44979|44959|44974|44954|44981.5|44961.5|44971.7|44951.7|5
1645499770000|2022-02-22 03:16:10|44976.4|44956.4|44969.2|44949.2|44976.5|44956.5|44969.2|44949.2|6
1645499780000|2022-02-22 03:16:20|44974|44954|44971.7|44951.7|44979|44959|44969.2|44949.2|7
1645499790000|2022-02-22 03:16:30|44974|44954|44979.2|44959.2|44981.5|44961.5|44971.7|44951.7|4
1645499800000|2022-02-22 03:16:40|44981.7|44961.7|44979|44959|44981.7|44961.7|44976.7|44956.7|2
1645499810000|2022-02-22 03:16:50|44976.7|44956.7|44979.2|44959.2|44981.5|44961.5|44976.7|44956.7|1
1645499820000|2022-02-22 03:17:00|44981.5|44961.5|44979|44959|44981.7|44961.7|44979|44959|0
1645499830000|2022-02-22 03:17:10|44976.7|44956.7|44974|44954|44981.5|44961.5|44969.3|44949.3|7
1645499840000|2022-02-22 03:17:20|44971.7|44951.7|44979|44959|44979|44959|44969.3|44949.3|1
1645499850000|2022-02-22 03:17:30|44976.7|44956.7|44984|44964|44984|44964|44976.7|44956.7|2
1645499860000|2022-02-22 03:17:40|44981.7|44961.7|44979|44959|44981.7|44961.7|44974.2|44954.2|0
1645499870000|2022-02-22 03:17:50|44976.7|44956.7|44979|44959|44981.7|44961.7|44974.2|44954.2|2
1645499880000|2022-02-22 03:18:00|44976.7|44956.7|44979|44959|44979.3|44959.3|44976.5|44956.5|3
1645499890000|2022-02-22 03:18:10|44976.7|44956.7|44981.4|44961.4|44983.9|44963.9|44976.7|44956.7|5
1645499900000|2022-02-22 03:18:20|44979|44959|44984|44964|44984|44964|44979|44959|1
1645499910000|2022-02-22 03:18:30|44981.7|44961.7|44981.5|44961.5|44984|44964|44979|44959|3
1645499920000|2022-02-22 03:18:40|44981.7|44961.7|44976.7|44956.7|44984|44964|44976.7|44956.7|4
1645499930000|2022-02-22 03:18:50|44979|44959|44976.5|44956.5|44984|44964|44974.3|44954.3|7
1645499940000|2022-02-22 03:19:00|44974.2|44954.2|44964|44944|44974.2|44954.2|44964|44944|7
1645499950000|2022-02-22 03:19:10|44961.7|44941.7|44959|44939|44961.7|44941.7|44956.4|44936.4|8
1645499960000|2022-02-22 03:19:20|44954.2|44934.2|44954.2|44934.2|44954.2|44934.2|44954.2|44934.2|2
1645499970000|2022-02-22 03:19:30|44954|44934|44959|44939|44959.2|44939.2|44954|44934|13
1645499980000|2022-02-22 03:19:40|44956.7|44936.7|44954.2|44934.2|44956.7|44936.7|44954.2|44934.2|7
1645499990000|2022-02-22 03:19:50|44951.8|44931.8|44964|44944|44964|44944|44951.8|44931.8|3
1645500000000|2022-02-22 03:20:00|44961.7|44941.7|44956.7|44936.7|44961.7|44941.7|44956.7|44936.7|10
1645500010000|2022-02-22 03:20:10|44959|44939|44956.5|44936.5|44959|44939|44956.5|44936.5|4
1645500020000|2022-02-22 03:20:20|44954.2|44934.2|44956.5|44936.5|44956.7|44936.7|44954.2|44934.2|4
1645500030000|2022-02-22 03:20:30|44954.2|44934.2|44959.2|44939.2|44961.7|44941.7|44954.2|44934.2|5
1645500040000|2022-02-22 03:20:40|44961.5|44941.5|44961.5|44941.5|44961.5|44941.5|44959|44939|6
1645500050000|2022-02-22 03:20:50|44959.2|44939.2|44961.7|44941.7|44961.7|44941.7|44959.2|44939.2|0
1645500060000|2022-02-22 03:21:00|44964|44944|44961.5|44941.5|44966.5|44946.5|44959.2|44939.2|8
1645500070000|2022-02-22 03:21:10|44959.2|44939.2|44966.5|44946.5|44966.5|44946.5|44959.2|44939.2|2
1645500080000|2022-02-22 03:21:20|44968.9|44948.9|44974.2|44954.2|44974.2|44954.2|44966.5|44946.5|7
1645500090000|2022-02-22 03:21:30|44976.5|44956.5|44974|44954|44976.5|44956.5|44971.5|44951.5|3
1645500100000|2022-02-22 03:21:40|44971.7|44951.7|44976.5|44956.5|44976.5|44956.5|44971.7|44951.7|1
1645500110000|2022-02-22 03:21:50|44974|44954|44974|44954|44974|44954|44971.5|44951.5|8
1645500120000|2022-02-22 03:22:00|44969|44949|44969|44949|44971.5|44951.5|44966.5|44946.5|9
1645500130000|2022-02-22 03:22:10|44971.5|44951.5|44971.7|44951.7|44971.7|44951.7|44971.5|44951.5|1
1645500140000|2022-02-22 03:22:20|44974|44954|44971.4|44951.4|44978.9|44958.9|44971.4|44951.4|19
1645500150000|2022-02-22 03:22:30|44969|44949|44971.5|44951.5|44971.5|44951.5|44966.5|44946.5|2
1645500160000|2022-02-22 03:22:40|44973.9|44953.9|44971.7|44951.7|44976.4|44956.4|44971.7|44951.7|1
1645500170000|2022-02-22 03:22:50|44974|44954|44969.2|44949.2|44974|44954|44969.2|44949.2|2
1645500180000|2022-02-22 03:23:00|44971.5|44951.5|44971.7|44951.7|44971.7|44951.7|44969|44949|3
1645500190000|2022-02-22 03:23:10|44971.5|44951.5|44971.5|44951.5|44971.7|44951.7|44969.2|44949.2|2
1645500200000|2022-02-22 03:23:20|44974.2|44954.2|44978.9|44958.9|44978.9|44958.9|44974.2|44954.2|1
1645500210000|2022-02-22 03:23:30|44976.5|44956.5|44979|44959|44979.2|44959.2|44976.5|44956.5|5
1645500220000|2022-02-22 03:23:40|44976.7|44956.7|44981.5|44961.5|44981.5|44961.5|44976.7|44956.7|0
1645500230000|2022-02-22 03:23:50|44979.2|44959.2|44981.5|44961.5|44981.5|44961.5|44979|44959|1
1645500240000|2022-02-22 03:24:00|44981.7|44961.7|44981.5|44961.5|44981.7|44961.7|44979|44959|1
1645500250000|2022-02-22 03:24:10|44981.4|44961.4|44979|44959|44981.5|44961.5|44979|44959|1
1645500260000|2022-02-22 03:24:20|44981.5|44961.5|44981.5|44961.5|44984|44964|44981.5|44961.5|14
1645500270000|2022-02-22 03:24:30|44979.2|44959.2|44971.8|44951.8|44981.5|44961.5|44971.8|44951.8|2
1645500280000|2022-02-22 03:24:40|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44971.8|44951.8|0
1645500290000|2022-02-22 03:24:50|44971.8|44951.8|44969.2|44949.2|44974.2|44954.2|44969.2|44949.2|3
1645500300000|2022-02-22 03:25:00|44971.7|44951.7|44976.5|44956.5|44976.7|44956.7|44971.7|44951.7|4
1645500310000|2022-02-22 03:25:10|44979|44959|44986.5|44966.5|44986.5|44966.5|44979|44959|10
1645500320000|2022-02-22 03:25:20|44986.7|44966.7|44991.5|44971.5|44993.9|44973.9|44986.7|44966.7|10
1645500330000|2022-02-22 03:25:30|44994|44974|44994.2|44974.2|44994.2|44974.2|44994|44974|1
1645500340000|2022-02-22 03:25:40|44996.5|44976.5|45001.4|44981.4|45001.4|44981.4|44994.2|44974.2|2
1645500350000|2022-02-22 03:25:50|45001.5|44981.5|45003.9|44983.9|45003.9|44983.9|45001.5|44981.5|0
1645500360000|2022-02-22 03:26:00|45004|44984|45001.5|44981.5|45006.5|44986.5|45001.5|44981.5|12
1645500370000|2022-02-22 03:26:10|45001.7|44981.7|45001.5|44981.5|45004.2|44984.2|45001.5|44981.5|2
1645500380000|2022-02-22 03:26:20|45001.7|44981.7|45001.5|44981.5|45004|44984|45001.5|44981.5|0
1645500390000|2022-02-22 03:26:30|44999.2|44979.2|45001.7|44981.7|45001.7|44981.7|44996.7|44976.7|1
1645500400000|2022-02-22 03:26:40|||||||||1
1645500420000|2022-02-22 03:27:00|45004|44984|45004|44984|45004|44984|45004|44984|0
1645500430000|2022-02-22 03:27:10|||||||||2
1645500460000|2022-02-22 03:27:40|||||||||1
1645500470000|2022-02-22 03:27:50|44999.3|44979.3|44994.2|44974.2|44999.3|44979.3|44994.2|44974.2|11
1645500480000|2022-02-22 03:28:00|44994|44974|44991.5|44971.5|44994|44974|44989.2|44969.2|4
1645500490000|2022-02-22 03:28:10|44989.2|44969.2|44991.5|44971.5|44991.5|44971.5|44989.2|44969.2|0
1645500500000|2022-02-22 03:28:20|44991.7|44971.7|44986.5|44966.5|44991.7|44971.7|44986.5|44966.5|2
1645500510000|2022-02-22 03:28:30|44984|44964|44981.5|44961.5|44984|44964|44981.5|44961.5|0
1645500520000|2022-02-22 03:28:40|44979.2|44959.2|44981.5|44961.5|44981.5|44961.5|44979.2|44959.2|0
1645500530000|2022-02-22 03:28:50|44981.7|44961.7|44981.5|44961.5|44984|44964|44981.5|44961.5|2
1645500540000|2022-02-22 03:29:00|44979.2|44959.2|44981.5|44961.5|44984|44964|44979|44959|1
1645500550000|2022-02-22 03:29:10|44979|44959|44981.7|44961.7|44981.7|44961.7|44979|44959|4
1645500560000|2022-02-22 03:29:20|44981.5|44961.5|44979|44959|44984|44964|44976.7|44956.7|4
1645500570000|2022-02-22 03:29:30|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44974.2|44954.2|1
1645500580000|2022-02-22 03:29:40|44976.7|44956.7|44979|44959|44979|44959|44976.5|44956.5|0
1645500590000|2022-02-22 03:29:50|44976.7|44956.7|44979|44959|44979|44959|44976.7|44956.7|2
1645500600000|2022-02-22 03:30:00|44979.2|44959.2|44976.7|44956.7|44981.5|44961.5|44976.7|44956.7|5
1645500610000|2022-02-22 03:30:10|44979|44959|44968.9|44948.9|44979|44959|44966.5|44946.5|6
1645500620000|2022-02-22 03:30:20|44966.5|44946.5|44966.5|44946.5|44966.7|44946.7|44964|44944|1
1645500630000|2022-02-22 03:30:30|44964.2|44944.2|44969|44949|44969|44949|44961.7|44941.7|2
1645500640000|2022-02-22 03:30:40|44966.7|44946.7|44969|44949|44969|44949|44966.7|44946.7|0
1645500650000|2022-02-22 03:30:50|44966.7|44946.7|44969.2|44949.2|44969.2|44949.2|44966.7|44946.7|1
1645500660000|2022-02-22 03:31:00|44969|44949|44971.7|44951.7|44971.7|44951.7|44969|44949|0
1645500670000|2022-02-22 03:31:10|44974|44954|44971.5|44951.5|44974|44954|44969|44949|1
1645500680000|2022-02-22 03:31:20|44971.7|44951.7|44966.7|44946.7|44974|44954|44966.7|44946.7|0
1645500690000|2022-02-22 03:31:30|44971.5|44951.5|44964.2|44944.2|44971.5|44951.5|44964.2|44944.2|1
1645500700000|2022-02-22 03:31:40|44961.8|44941.8|44961.7|44941.7|44964.2|44944.2|44961.7|44941.7|0
1645500710000|2022-02-22 03:31:50|44961.8|44941.8|44959.2|44939.2|44966.5|44946.5|44959.2|44939.2|2
1645500720000|2022-02-22 03:32:00|44961.7|44941.7|44961.5|44941.5|44961.7|44941.7|44959.2|44939.2|3
1645500730000|2022-02-22 03:32:10|44959|44939|44956.7|44936.7|44959|44939|44954.3|44934.3|1
1645500740000|2022-02-22 03:32:20|44959.2|44939.2|44936.7|44916.7|44959.2|44939.2|44936.7|44916.7|33
1645500750000|2022-02-22 03:32:30|44931.9|44911.9|44926.5|44906.5|44936.7|44916.7|44924|44904|20
1645500760000|2022-02-22 03:32:40|44924.2|44904.2|44924|44904|44924.2|44904.2|44924|44904|0
1645500770000|2022-02-22 03:32:50|44921.7|44901.7|44921.5|44901.5|44924|44904|44921.5|44901.5|3
1645500780000|2022-02-22 03:33:00|44921.7|44901.7|44924|44904|44924|44904|44921.7|44901.7|4
1645500790000|2022-02-22 03:33:10|44926.5|44906.5|44926.5|44906.5|44926.7|44906.7|44924|44904|3
1645500800000|2022-02-22 03:33:20|44926.7|44906.7|44926.5|44906.5|44926.7|44906.7|44926.5|44906.5|2
1645500810000|2022-02-22 03:33:30|44924.2|44904.2|44921.8|44901.8|44924.2|44904.2|44921.8|44901.8|0
1645500830000|2022-02-22 03:33:50|44919.4|44899.4|44921.8|44901.8|44921.8|44901.8|44919.4|44899.4|3
1645500840000|2022-02-22 03:34:00|44919.4|44899.4|44899.2|44879.2|44921.8|44901.8|44899.2|44879.2|17
1645500850000|2022-02-22 03:34:10|44901.5|44881.5|44891.7|44871.7|44901.7|44881.7|44891.7|44871.7|5
1645500860000|2022-02-22 03:34:20|44894.2|44874.2|44894.2|44874.2|44896.5|44876.5|44894.2|44874.2|2
1645500870000|2022-02-22 03:34:30|44896.5|44876.5|44894|44874|44896.5|44876.5|44894|44874|1
1645500880000|2022-02-22 03:34:40|44896.5|44876.5|44901.5|44881.5|44901.7|44881.7|44894.2|44874.2|6
1645500890000|2022-02-22 03:34:50|44901.7|44881.7|44904|44884|44904|44884|44899|44879|1
1645500900000|2022-02-22 03:35:00|44901.5|44881.5|44899.2|44879.2|44904|44884|44896.7|44876.7|3
1645500910000|2022-02-22 03:35:10|44901.5|44881.5|44899|44879|44901.7|44881.7|44896.7|44876.7|1
1645500920000|2022-02-22 03:35:20|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|4
1645500930000|2022-02-22 03:35:30|44899.2|44879.2|44904|44884|44906.5|44886.5|44899.2|44879.2|8
1645500940000|2022-02-22 03:35:40|44901.7|44881.7|44899.2|44879.2|44904|44884|44899|44879|4
1645500950000|2022-02-22 03:35:50|44901.5|44881.5|44899.2|44879.2|44901.5|44881.5|44899.2|44879.2|0
1645500960000|2022-02-22 03:36:00|44896.8|44876.8|44896.5|44876.5|44896.8|44876.8|44894.2|44874.2|2
1645500970000|2022-02-22 03:36:10|44894.2|44874.2|44894|44874|44894.2|44874.2|44894|44874|0
1645500980000|2022-02-22 03:36:20|44891.7|44871.7|44894|44874|44894|44874|44889|44869|4
1645500990000|2022-02-22 03:36:30|44896.5|44876.5|44904|44884|44904|44884|44894.2|44874.2|3
1645501000000|2022-02-22 03:36:40|44904.2|44884.2|44906.5|44886.5|44906.5|44886.5|44904.2|44884.2|0
1645501010000|2022-02-22 03:36:50|44904|44884|44904|44884|44906.5|44886.5|44901.7|44881.7|1
1645501020000|2022-02-22 03:37:00|44901.7|44881.7|44899|44879|44904|44884|44896.5|44876.5|17
1645501030000|2022-02-22 03:37:10|44901.4|44881.4|44899|44879|44901.4|44881.4|44899|44879|2
1645501040000|2022-02-22 03:37:20|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|2
1645501050000|2022-02-22 03:37:30|44899|44879|44896.7|44876.7|44899|44879|44896.7|44876.7|1
1645501060000|2022-02-22 03:37:40|44899|44879|44889.2|44869.2|44899|44879|44881.8|44861.8|2
1645501070000|2022-02-22 03:37:50|44889|44869|44881.7|44861.7|44889|44869|44881.7|44861.7|3
1645501080000|2022-02-22 03:38:00|44879.3|44859.3|44886.5|44866.5|44886.5|44866.5|44879.3|44859.3|4
1645501090000|2022-02-22 03:38:10|44881.8|44861.8|44876.5|44856.5|44884.2|44864.2|44876.5|44856.5|1
1645501100000|2022-02-22 03:38:20|44876.4|44856.4|44871.7|44851.7|44876.4|44856.4|44871.7|44851.7|4
1645501110000|2022-02-22 03:38:30|44871.5|44851.5|44871.7|44851.7|44871.7|44851.7|44869.2|44849.2|0
1645501120000|2022-02-22 03:38:40|44871.5|44851.5|44876.7|44856.7|44876.7|44856.7|44869.2|44849.2|2
1645501130000|2022-02-22 03:38:50|44879.2|44859.2|44881.5|44861.5|44881.5|44861.5|44879.2|44859.2|1
1645501140000|2022-02-22 03:39:00|44876.7|44856.7|44876.8|44856.8|44881.5|44861.5|44876.7|44856.7|0
1645501150000|2022-02-22 03:39:10|44876.5|44856.5|44869.2|44849.2|44876.5|44856.5|44869.2|44849.2|4
1645501160000|2022-02-22 03:39:20|44871.5|44851.5|44874.2|44854.2|44874.2|44854.2|44871.5|44851.5|3
1645501170000|2022-02-22 03:39:30|44874|44854|44879|44859|44879|44859|44874|44854|1
1645501180000|2022-02-22 03:39:40|44879.2|44859.2|44881.5|44861.5|44881.5|44861.5|44879|44859|1
1645501190000|2022-02-22 03:39:50|44884|44864|44889|44869|44889|44869|44881.9|44861.9|14
1645501200000|2022-02-22 03:40:00|44889.2|44869.2|44899.2|44879.2|44899.2|44879.2|44889|44869|10
1645501210000|2022-02-22 03:40:10|44894.3|44874.3|44891.8|44871.8|44896.7|44876.7|44889.4|44869.4|2
1645501220000|2022-02-22 03:40:20|44889.4|44869.4|44896.4|44876.4|44896.4|44876.4|44886.9|44866.9|0
1645501230000|2022-02-22 03:40:30|44894|44874|44901.5|44881.5|44901.5|44881.5|44894|44874|3
1645501240000|2022-02-22 03:40:40|44903.9|44883.9|44901.5|44881.5|44903.9|44883.9|44901.5|44881.5|0
1645501250000|2022-02-22 03:40:50|44903.9|44883.9|44899.3|44879.3|44903.9|44883.9|44899.3|44879.3|3
1645501260000|2022-02-22 03:41:00|44901.7|44881.7|44896.7|44876.7|44901.7|44881.7|44896.7|44876.7|1
1645501270000|2022-02-22 03:41:10|44899.2|44879.2|44901.5|44881.5|44901.5|44881.5|44899|44879|1
1645501280000|2022-02-22 03:41:20|44899.2|44879.2|44901.5|44881.5|44901.5|44881.5|44899.2|44879.2|0
1645501290000|2022-02-22 03:41:30|44901.7|44881.7|44901.7|44881.7|44904|44884|44901.7|44881.7|1
1645501300000|2022-02-22 03:41:40|44904|44884|44901.5|44881.5|44906.5|44886.5|44901.5|44881.5|0
1645501310000|2022-02-22 03:41:50|44901.7|44881.7|44906.5|44886.5|44906.5|44886.5|44901.7|44881.7|1
1645501320000|2022-02-22 03:42:00|44904|44884|44908.9|44888.9|44908.9|44888.9|44901.7|44881.7|0
1645501330000|2022-02-22 03:42:10|44909|44889|44911.7|44891.7|44916.4|44896.4|44909|44889|3
1645501340000|2022-02-22 03:42:20|44914|44894|44911.7|44891.7|44914|44894|44911.7|44891.7|1
1645501350000|2022-02-22 03:42:30|44914|44894|44916.5|44896.5|44916.5|44896.5|44911.7|44891.7|1
1645501360000|2022-02-22 03:42:40|44914.2|44894.2|44916.5|44896.5|44916.5|44896.5|44911.8|44891.8|3
1645501370000|2022-02-22 03:42:50|44916.7|44896.7|44916.7|44896.7|44919|44899|44916.7|44896.7|0
1645501380000|2022-02-22 03:43:00|44919|44899|44919|44899|44919|44899|44919|44899|3
1645501390000|2022-02-22 03:43:10|44921.4|44901.4|44919|44899|44921.4|44901.4|44919|44899|2
1645501400000|2022-02-22 03:43:20|44916.7|44896.7|44919.2|44899.2|44921.5|44901.5|44916.7|44896.7|1
1645501410000|2022-02-22 03:43:30|44919|44899|44921.7|44901.7|44921.7|44901.7|44916.7|44896.7|1
1645501420000|2022-02-22 03:43:40|44921.5|44901.5|44916.5|44896.5|44921.5|44901.5|44911.7|44891.7|3
1645501430000|2022-02-22 03:43:50|44911.7|44891.7|44914.2|44894.2|44914.2|44894.2|44911.7|44891.7|0
1645501440000|2022-02-22 03:44:00|44914|44894|44911.7|44891.7|44916.7|44896.7|44911.7|44891.7|2
1645501450000|2022-02-22 03:44:10|44911.8|44891.8|44911.7|44891.7|44914.2|44894.2|44911.7|44891.7|0
1645501460000|2022-02-22 03:44:20|44914|44894|44914.2|44894.2|44914.2|44894.2|44911.7|44891.7|1
1645501470000|2022-02-22 03:44:30|44914.3|44894.3|44919.2|44899.2|44919.2|44899.2|44914.2|44894.2|2
1645501480000|2022-02-22 03:44:40|44921.5|44901.5|44921.5|44901.5|44921.7|44901.7|44921.5|44901.5|3
1645501490000|2022-02-22 03:44:50|44921.7|44901.7|44921.7|44901.7|44924|44904|44921.7|44901.7|0
1645501500000|2022-02-22 03:45:00|44919|44899|44914|44894|44921.5|44901.5|44909.3|44889.3|5
1645501510000|2022-02-22 03:45:10|44911.7|44891.7|44914.2|44894.2|44914.2|44894.2|44909.2|44889.2|2
1645501520000|2022-02-22 03:45:20|44916.5|44896.5|44909.3|44889.3|44916.5|44896.5|44909.3|44889.3|0
1645501540000|2022-02-22 03:45:40|44906.9|44886.9|44909.3|44889.3|44909.3|44889.3|44906.9|44886.9|0
1645501550000|2022-02-22 03:45:50|44906.9|44886.9|44909.3|44889.3|44909.3|44889.3|44906.9|44886.9|0
1645501560000|2022-02-22 03:46:00|44906.9|44886.9|44906.8|44886.8|44909.3|44889.3|44906.8|44886.8|1
1645501570000|2022-02-22 03:46:10|44909.3|44889.3|44906.7|44886.7|44911.7|44891.7|44906.7|44886.7|3
1645501580000|2022-02-22 03:46:20|44909|44889|44911.5|44891.5|44911.5|44891.5|44909|44889|0
1645501590000|2022-02-22 03:46:30|44909.2|44889.2|44906.7|44886.7|44911.5|44891.5|44906.7|44886.7|0
1645501600000|2022-02-22 03:46:40|44904.3|44884.3|44906.7|44886.7|44906.7|44886.7|44904.3|44884.3|0
1645501610000|2022-02-22 03:46:50|44904.3|44884.3|44911.5|44891.5|44911.5|44891.5|44904.3|44884.3|0
1645501620000|2022-02-22 03:47:00|44909.2|44889.2|44906.7|44886.7|44911.5|44891.5|44906.7|44886.7|0
1645501650000|2022-02-22 03:47:30|44906.5|44886.5|44899.3|44879.3|44906.5|44886.5|44899.3|44879.3|2
1645501660000|2022-02-22 03:47:40|44896.9|44876.9|44899.3|44879.3|44899.3|44879.3|44896.9|44876.9|1
1645501670000|2022-02-22 03:47:50|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|44899.2|44879.2|0
1645501680000|2022-02-22 03:48:00|44899|44879|44894.3|44874.3|44899|44879|44894.3|44874.3|1
1645501690000|2022-02-22 03:48:10|44894.2|44874.2|44889.3|44869.3|44894.2|44874.2|44889.3|44869.3|0
1645501700000|2022-02-22 03:48:20|44891.7|44871.7|44894|44874|44894.2|44874.2|44891.7|44871.7|3
1645501710000|2022-02-22 03:48:30|44891.7|44871.7|44889.2|44869.2|44894.2|44874.2|44889.2|44869.2|2
1645501720000|2022-02-22 03:48:40|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|0
1645501730000|2022-02-22 03:48:50|44889.2|44869.2|44886.7|44866.7|44889.2|44869.2|44886.7|44866.7|1
1645501740000|2022-02-22 03:49:00|44889|44869|44889.3|44869.3|44891.7|44871.7|44889|44869|8
1645501750000|2022-02-22 03:49:10|44891.7|44871.7|44889.3|44869.3|44891.7|44871.7|44889.3|44869.3|1
1645501760000|2022-02-22 03:49:20|44886.9|44866.9|44886.8|44866.8|44886.9|44866.9|44886.8|44866.8|1
1645501770000|2022-02-22 03:49:30|44886.7|44866.7|44884.3|44864.3|44886.7|44866.7|44884.3|44864.3|2
1645501780000|2022-02-22 03:49:40|44886.7|44866.7|44884.3|44864.3|44886.7|44866.7|44884.3|44864.3|1
1645501790000|2022-02-22 03:49:50|44886.7|44866.7|44884.3|44864.3|44886.7|44866.7|44884.3|44864.3|1
1645501800000|2022-02-22 03:50:00|44886.7|44866.7|44884.3|44864.3|44886.7|44866.7|44884.3|44864.3|0
1645501810000|2022-02-22 03:50:10|44886.7|44866.7|44886.7|44866.7|44886.7|44866.7|44884.2|44864.2|4
1645501820000|2022-02-22 03:50:20|44884.3|44864.3|44889|44869|44889|44869|44884.3|44864.3|1
1645501830000|2022-02-22 03:50:30|44886.7|44866.7|44886.7|44866.7|44889|44869|44886.7|44866.7|0
1645501840000|2022-02-22 03:50:40|44889|44869|44889|44869|44889|44869|44886.7|44866.7|0
1645501850000|2022-02-22 03:50:50|44891.5|44871.5|44886.7|44866.7|44891.5|44871.5|44886.7|44866.7|0
1645501860000|2022-02-22 03:51:00|44889.2|44869.2|44889.2|44869.2|44889.2|44869.2|44886.8|44866.8|2
1645501870000|2022-02-22 03:51:10|44891.5|44871.5|44889.2|44869.2|44891.7|44871.7|44886.8|44866.8|3
1645501880000|2022-02-22 03:51:20|44889.3|44869.3|44886.8|44866.8|44891.7|44871.7|44886.8|44866.8|0
1645501890000|2022-02-22 03:51:30|44889.3|44869.3|44891.7|44871.7|44891.7|44871.7|44886.8|44866.8|0
1645501900000|2022-02-22 03:51:40|44889.3|44869.3|44891.7|44871.7|44891.7|44871.7|44886.8|44866.8|0
1645501910000|2022-02-22 03:51:50|44891.8|44871.8|44901.7|44881.7|44901.7|44881.7|44891.8|44871.8|3
1645501920000|2022-02-22 03:52:00|44899.2|44879.2|44901.7|44881.7|44901.7|44881.7|44896.7|44876.7|1
1645501930000|2022-02-22 03:52:10|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|1
1645501940000|2022-02-22 03:52:20|44894.3|44874.3|44906.7|44886.7|44906.7|44886.7|44894.3|44874.3|5
1645501950000|2022-02-22 03:52:30|44906.8|44886.8|44911.7|44891.7|44911.7|44891.7|44906.8|44886.8|0
1645501960000|2022-02-22 03:52:40|44909.2|44889.2|44911.7|44891.7|44916.5|44896.5|44906.8|44886.8|2
1645501970000|2022-02-22 03:52:50|44914.2|44894.2|44916.5|44896.5|44916.7|44896.7|44911.7|44891.7|4
1645501980000|2022-02-22 03:53:00|44914.2|44894.2|44909.2|44889.2|44914.2|44894.2|44909.2|44889.2|0
1645501990000|2022-02-22 03:53:10|44911.5|44891.5|44911.5|44891.5|44911.7|44891.7|44906.7|44886.7|1
1645502000000|2022-02-22 03:53:20|44911.7|44891.7|44906.7|44886.7|44911.7|44891.7|44906.7|44886.7|5
1645502010000|2022-02-22 03:53:30|44904.3|44884.3|44906.7|44886.7|44906.7|44886.7|44904.3|44884.3|0
1645502020000|2022-02-22 03:53:40|44904.3|44884.3|44906.7|44886.7|44906.7|44886.7|44904.3|44884.3|1
1645502030000|2022-02-22 03:53:50|44909.3|44889.3|44911.7|44891.7|44911.7|44891.7|44909.3|44889.3|1
1645502040000|2022-02-22 03:54:00|44914|44894|44911.7|44891.7|44914|44894|44909.3|44889.3|0
1645502050000|2022-02-22 03:54:10|44909.3|44889.3|44911.7|44891.7|44911.8|44891.8|44909.3|44889.3|0
1645502060000|2022-02-22 03:54:20|44909.3|44889.3|44911.7|44891.7|44911.7|44891.7|44906.8|44886.8|1
1645502070000|2022-02-22 03:54:30|44911.5|44891.5|44906.8|44886.8|44911.5|44891.5|44906.7|44886.7|0
1645502080000|2022-02-22 03:54:40|44906.7|44886.7|44906.7|44886.7|44906.8|44886.8|44904.3|44884.3|0
1645502090000|2022-02-22 03:54:50|44906.8|44886.8|44906.7|44886.7|44906.8|44886.8|44906.7|44886.7|0
1645502100000|2022-02-22 03:55:00|44904.3|44884.3|44896.8|44876.8|44904.3|44884.3|44896.8|44876.8|9
1645502110000|2022-02-22 03:55:10|44894.3|44874.3|44894|44874|44894.3|44874.3|44889.2|44869.2|1
1645502120000|2022-02-22 03:55:20|44894.2|44874.2|44891.8|44871.8|44894.2|44874.2|44891.8|44871.8|0
1645502130000|2022-02-22 03:55:30|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|0
1645502140000|2022-02-22 03:55:40|44894.3|44874.3|44896.8|44876.8|44896.8|44876.8|44894.3|44874.3|0
1645502150000|2022-02-22 03:55:50|44899.2|44879.2|44896.8|44876.8|44899.2|44879.2|44896.8|44876.8|0
1645502160000|2022-02-22 03:56:00|44899.2|44879.2|44896.8|44876.8|44899.2|44879.2|44894.3|44874.3|0
1645502170000|2022-02-22 03:56:10|44899.2|44879.2|44896.7|44876.7|44899.2|44879.2|44896.7|44876.7|0
1645502180000|2022-02-22 03:56:20|44896.8|44876.8|44894.3|44874.3|44896.8|44876.8|44894.3|44874.3|0
1645502190000|2022-02-22 03:56:30|44896.7|44876.7|44896.8|44876.8|44896.8|44876.8|44891.8|44871.8|2
1645502210000|2022-02-22 03:56:50|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|0
1645502220000|2022-02-22 03:57:00|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44894.3|44874.3|0
1645502230000|2022-02-22 03:57:10|44896.7|44876.7|44894.3|44874.3|44896.8|44876.8|44894.3|44874.3|1
1645502240000|2022-02-22 03:57:20|44896.7|44876.7|44894.3|44874.3|44896.7|44876.7|44894.3|44874.3|2
1645502250000|2022-02-22 03:57:30|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|44896.7|44876.7|0
1645502260000|2022-02-22 03:57:40|||||||||2
1645502270000|2022-02-22 03:57:50|44899|44879|44901.5|44881.5|44901.5|44881.5|44899|44879|0
1645502280000|2022-02-22 03:58:00|44901.7|44881.7|44901.8|44881.8|44901.8|44881.8|44901.7|44881.7|2
1645502290000|2022-02-22 03:58:10|44901.7|44881.7|44901.7|44881.7|44901.8|44881.8|44901.7|44881.7|1
1645502300000|2022-02-22 03:58:20|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|0
1645502310000|2022-02-22 03:58:30|44904.3|44884.3|44906.7|44886.7|44906.7|44886.7|44904.3|44884.3|0
1645502320000|2022-02-22 03:58:40|44904.3|44884.3|44904.3|44884.3|44904.3|44884.3|44904.3|44884.3|0
1645502330000|2022-02-22 03:58:50|44901.7|44881.7|44901.8|44881.8|44901.8|44881.8|44901.7|44881.7|1
1645502340000|2022-02-22 03:59:00|44901.7|44881.7|44901.8|44881.8|44901.8|44881.8|44901.7|44881.7|0
1645502350000|2022-02-22 03:59:10|44901.7|44881.7|44901.7|44881.7|44901.8|44881.8|44901.7|44881.7|0
1645502360000|2022-02-22 03:59:20|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.7|44881.7|0
1645502370000|2022-02-22 03:59:30|44901.7|44881.7|44901.7|44881.7|44901.8|44881.8|44901.7|44881.7|0
1645502380000|2022-02-22 03:59:40|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|2
1645502390000|2022-02-22 03:59:50|44904.3|44884.3|44901.8|44881.8|44904.3|44884.3|44901.8|44881.8|1
1645502400000|2022-02-22 04:00:00|44901.9|44881.9|44901.7|44881.7|44904.3|44884.3|44901.7|44881.7|6
1645502410000|2022-02-22 04:00:10|44901.8|44881.8|44911.5|44891.5|44911.5|44891.5|44901.8|44881.8|6
1645502420000|2022-02-22 04:00:20|44906.7|44886.7|44911.7|44891.7|44914|44894|44904.3|44884.3|8
1645502430000|2022-02-22 04:00:30|44914|44894|44919.3|44899.3|44919.3|44899.3|44911.7|44891.7|10
1645502440000|2022-02-22 04:00:40|44919.2|44899.2|44924|44904|44924|44904|44919.2|44899.2|3
1645502450000|2022-02-22 04:00:50|44921.7|44901.7|44921.5|44901.5|44924|44904|44921.5|44901.5|2
1645502460000|2022-02-22 04:01:00|44919.2|44899.2|44919|44899|44921.7|44901.7|44919|44899|2
1645502470000|2022-02-22 04:01:10|44919.2|44899.2|44924|44904|44924|44904|44919.2|44899.2|2
1645502480000|2022-02-22 04:01:20|44921.7|44901.7|44926.5|44906.5|44926.7|44906.7|44921.7|44901.7|4
1645502490000|2022-02-22 04:01:30|44924.2|44904.2|44924.3|44904.3|44929|44909|44924.2|44904.2|2
1645502500000|2022-02-22 04:01:40|44929|44909|44926.7|44906.7|44929|44909|44926.7|44906.7|0
1645502510000|2022-02-22 04:01:50|44929|44909|44929|44909|44929|44909|44926.7|44906.7|0
1645502520000|2022-02-22 04:02:00|44926.7|44906.7|44929|44909|44929|44909|44926.7|44906.7|1
1645502530000|2022-02-22 04:02:10|44926.7|44906.7|44926.7|44906.7|44929|44909|44926.7|44906.7|3
1645502540000|2022-02-22 04:02:20|44924.3|44904.3|44926.7|44906.7|44926.7|44906.7|44924.3|44904.3|0
1645502550000|2022-02-22 04:02:30|44926.5|44906.5|44926.7|44906.7|44926.7|44906.7|44926.5|44906.5|1
1645502560000|2022-02-22 04:02:40|44926.5|44906.5|44929|44909|44929|44909|44924.2|44904.2|1
1645502570000|2022-02-22 04:02:50|44926.7|44906.7|44929|44909|44929|44909|44926.7|44906.7|0
1645502580000|2022-02-22 04:03:00|44926.7|44906.7|44921.7|44901.7|44926.7|44906.7|44921.7|44901.7|1
1645502590000|2022-02-22 04:03:10|44924|44904|44921.7|44901.7|44924|44904|44919.3|44899.3|1
1645502600000|2022-02-22 04:03:20|44919.3|44899.3|44919.3|44899.3|44921.7|44901.7|44919.3|44899.3|0
1645502610000|2022-02-22 04:03:30|44919.2|44899.2|44921.7|44901.7|44921.7|44901.7|44916.8|44896.8|0
1645502620000|2022-02-22 04:03:40|44919.3|44899.3|44919.2|44899.2|44921.7|44901.7|44919.2|44899.2|0
1645502630000|2022-02-22 04:03:50|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|4
1645502640000|2022-02-22 04:04:00|44914.3|44894.3|44911.8|44891.8|44914.3|44894.3|44911.8|44891.8|1
1645502650000|2022-02-22 04:04:10|44914.3|44894.3|44914.3|44894.3|44916.7|44896.7|44911.9|44891.9|3
1645502660000|2022-02-22 04:04:20|44916.7|44896.7|44916.7|44896.7|44916.7|44896.7|44914.2|44894.2|1
1645502670000|2022-02-22 04:04:30|44914.3|44894.3|44916.7|44896.7|44921.4|44901.4|44914.3|44894.3|3
1645502680000|2022-02-22 04:04:40|44919|44899|44919|44899|44919|44899|44919|44899|0
1645502690000|2022-02-22 04:04:50|44916.7|44896.7|44919|44899|44919|44899|44916.7|44896.7|0
1645502700000|2022-02-22 04:05:00|44919.2|44899.2|44919.2|44899.2|44921.7|44901.7|44916.7|44896.7|2
1645502710000|2022-02-22 04:05:10|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|0
1645502720000|2022-02-22 04:05:20|44924|44904|44924|44904|44924|44904|44924|44904|2
1645502730000|2022-02-22 04:05:30|44924.2|44904.2|44926.5|44906.5|44926.5|44906.5|44924|44904|0
1645502740000|2022-02-22 04:05:40|44924|44904|44924.2|44904.2|44924.2|44904.2|44921.7|44901.7|0
1645502750000|2022-02-22 04:05:50|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|44921.7|44901.7|0
1645502760000|2022-02-22 04:06:00|44926.5|44906.5|44926.5|44906.5|44926.5|44906.5|44924.2|44904.2|2
1645502790000|2022-02-22 04:06:30|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|44928.9|44908.9|0
1645502800000|2022-02-22 04:06:40|44926.5|44906.5|44928.9|44908.9|44928.9|44908.9|44926.5|44906.5|0
1645502810000|2022-02-22 04:06:50|44926.5|44906.5|44924.2|44904.2|44928.9|44908.9|44924.2|44904.2|1
1645502820000|2022-02-22 04:07:00|44926.4|44906.4|44929|44909|44929|44909|44924|44904|1
1645502830000|2022-02-22 04:07:10|44934.4|44914.4|44936.8|44916.8|44936.8|44916.8|44934.4|44914.4|8
1645502840000|2022-02-22 04:07:20|44939.2|44919.2|44939.2|44919.2|44939.2|44919.2|44939.2|44919.2|0
1645502850000|2022-02-22 04:07:30|44936.8|44916.8|44944|44924|44944|44924|44936.8|44916.8|5
1645502860000|2022-02-22 04:07:40|44946.4|44926.4|44946.5|44926.5|44946.5|44926.5|44944|44924|3
1645502870000|2022-02-22 04:07:50|44946.7|44926.7|44946.7|44926.7|44949|44929|44946.7|44926.7|0
1645502880000|2022-02-22 04:08:00|44949|44929|44946.7|44926.7|44949|44929|44946.7|44926.7|2
1645502910000|2022-02-22 04:08:30|44944.3|44924.3|44946.7|44926.7|44946.7|44926.7|44944.3|44924.3|0
1645502920000|2022-02-22 04:08:40|44949|44929|44951.7|44931.7|44951.7|44931.7|44946.7|44926.7|5
1645502930000|2022-02-22 04:08:50|44954|44934|44954|44934|44956.5|44936.5|44954|44934|2
1645502940000|2022-02-22 04:09:00|44951.7|44931.7|44951.7|44931.7|44956.5|44936.5|44949.3|44929.3|3
1645502950000|2022-02-22 04:09:10|44954|44934|44951.7|44931.7|44956.5|44936.5|44951.7|44931.7|0
1645502960000|2022-02-22 04:09:20|44954|44934|44951.7|44931.7|44956.5|44936.5|44951.7|44931.7|0
1645502970000|2022-02-22 04:09:30|44954|44934|44966.4|44946.4|44966.5|44946.5|44954|44934|8
1645502980000|2022-02-22 04:09:40|44964|44944|44966.4|44946.4|44966.4|44946.4|44961.7|44941.7|0
1645502990000|2022-02-22 04:09:50|44964|44944|44966.5|44946.5|44966.5|44946.5|44961.7|44941.7|0
1645503000000|2022-02-22 04:10:00|44966.7|44946.7|44979.4|44959.4|44981.7|44961.7|44966.7|44946.7|8
1645503010000|2022-02-22 04:10:10|44979.3|44959.3|44981.5|44961.5|44981.7|44961.7|44979.2|44959.2|0
1645503020000|2022-02-22 04:10:20|44981.8|44961.8|44979.2|44959.2|44981.8|44961.8|44979.2|44959.2|12
1645503030000|2022-02-22 04:10:30|44981.5|44961.5|44976.5|44956.5|44981.5|44961.5|44976.5|44956.5|6
1645503040000|2022-02-22 04:10:40|44974.2|44954.2|44974.2|44954.2|44976.5|44956.5|44974.2|44954.2|0
1645503050000|2022-02-22 04:10:50|44976.5|44956.5|44971.7|44951.7|44976.5|44956.5|44971.7|44951.7|0
1645503060000|2022-02-22 04:11:00|44966.8|44946.8|44964.3|44944.3|44971.7|44951.7|44964.3|44944.3|3
1645503070000|2022-02-22 04:11:10|44966.7|44946.7|44966.7|44946.7|44966.7|44946.7|44964.3|44944.3|0
1645503080000|2022-02-22 04:11:20|44964.3|44944.3|44964.3|44944.3|44966.7|44946.7|44961.9|44941.9|0
1645503090000|2022-02-22 04:11:30|44961.8|44941.8|44961.7|44941.7|44961.8|44941.8|44961.7|44941.7|0
1645503100000|2022-02-22 04:11:40|44964|44944|44964.2|44944.2|44964.2|44944.2|44961.7|44941.7|2
1645503110000|2022-02-22 04:11:50|44961.7|44941.7|44964.2|44944.2|44964.2|44944.2|44961.7|44941.7|1
1645503120000|2022-02-22 04:12:00|44961.8|44941.8|44961.8|44941.8|44966.5|44946.5|44961.7|44941.7|0
1645503130000|2022-02-22 04:12:10|44961.7|44941.7|44961.7|44941.7|44966.5|44946.5|44961.7|44941.7|4
1645503140000|2022-02-22 04:12:20|44959.3|44939.3|44959.2|44939.2|44961.5|44941.5|44959.2|44939.2|0
1645503150000|2022-02-22 04:12:30|44956.8|44936.8|44954|44934|44956.8|44936.8|44954|44934|1
1645503160000|2022-02-22 04:12:40|44951.7|44931.7|44949.2|44929.2|44951.7|44931.7|44949.2|44929.2|1
1645503170000|2022-02-22 04:12:50|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|0
1645503180000|2022-02-22 04:13:00|44949.2|44929.2|44946.8|44926.8|44949.2|44929.2|44946.8|44926.8|0
1645503190000|2022-02-22 04:13:10|44949.2|44929.2|44951.8|44931.8|44951.8|44931.8|44946.8|44926.8|4
1645503200000|2022-02-22 04:13:20|44954.2|44934.2|44951.8|44931.8|44954.2|44934.2|44951.8|44931.8|1
1645503210000|2022-02-22 04:13:30|44951.7|44931.7|44946.8|44926.8|44951.8|44931.8|44946.8|44926.8|0
1645503220000|2022-02-22 04:13:40|44949.3|44929.3|44951.7|44931.7|44954|44934|44949.3|44929.3|2
1645503230000|2022-02-22 04:13:50|44954.2|44934.2|44951.7|44931.7|44954.2|44934.2|44951.7|44931.7|0
1645503240000|2022-02-22 04:14:00|44949.3|44929.3|44951.8|44931.8|44956.7|44936.7|44949.3|44929.3|1
1645503250000|2022-02-22 04:14:10|44956.9|44936.9|44961.7|44941.7|44961.7|44941.7|44956.9|44936.9|4
1645503260000|2022-02-22 04:14:20|44961.8|44941.8|44966.7|44946.7|44966.7|44946.7|44961.8|44941.8|0
1645503270000|2022-02-22 04:14:30|44964.2|44944.2|44961.8|44941.8|44966.7|44946.7|44961.8|44941.8|1
1645503280000|2022-02-22 04:14:40|44966.6|44946.6|44966.7|44946.7|44966.8|44946.8|44961.8|44941.8|2
1645503290000|2022-02-22 04:14:50|44966.8|44946.8|44966.8|44946.8|44969.3|44949.3|44966.8|44946.8|0
1645503300000|2022-02-22 04:15:00|44971.6|44951.6|44971.7|44951.7|44971.7|44951.7|44966.8|44946.8|0
1645503310000|2022-02-22 04:15:10|44969.2|44949.2|44976.7|44956.7|44976.7|44956.7|44966.7|44946.7|7
1645503320000|2022-02-22 04:15:20|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44976.7|44956.7|0
1645503330000|2022-02-22 04:15:30|44976.7|44956.7|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|2
1645503340000|2022-02-22 04:15:40|44976.8|44956.8|44981.8|44961.8|44986.6|44966.6|44976.8|44956.8|1
1645503350000|2022-02-22 04:15:50|44981.6|44961.6|44984.2|44964.2|44984.2|44964.2|44981.6|44961.6|1
1645503360000|2022-02-22 04:16:00|44981.8|44961.8|44984.3|44964.3|44984.3|44964.3|44981.7|44961.7|5
1645503370000|2022-02-22 04:16:10|44984.2|44964.2|44981.7|44961.7|44984.2|44964.2|44981.7|44961.7|0
1645503380000|2022-02-22 04:16:20|44976.9|44956.9|44979.3|44959.3|44979.3|44959.3|44976.9|44956.9|1
1645503390000|2022-02-22 04:16:30|44976.9|44956.9|44989.1|44969.1|44989.1|44969.1|44976.9|44956.9|2
1645503400000|2022-02-22 04:16:40|44986.7|44966.7|44981.7|44961.7|44986.7|44966.7|44981.6|44961.6|4
1645503410000|2022-02-22 04:16:50|44979.2|44959.2|44976.8|44956.8|44979.2|44959.2|44974.4|44954.4|2
1645503420000|2022-02-22 04:17:00|44976.7|44956.7|44981.6|44961.6|44981.6|44961.6|44976.6|44956.6|0
1645503430000|2022-02-22 04:17:10|44981.7|44961.7|44981.6|44961.6|44981.7|44961.7|44981.6|44961.6|3
1645503440000|2022-02-22 04:17:20|44981.7|44961.7|44981.6|44961.6|44981.7|44961.7|44981.6|44961.6|0
1645503450000|2022-02-22 04:17:30|44979.1|44959.1|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|4
1645503460000|2022-02-22 04:17:40|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|0
1645503470000|2022-02-22 04:17:50|44976.7|44956.7|44981.6|44961.6|44981.6|44961.6|44976.7|44956.7|1
1645503480000|2022-02-22 04:18:00|44981.4|44961.4|44981.6|44961.6|44981.7|44961.7|44979.1|44959.1|2
1645503500000|2022-02-22 04:18:20|44981.7|44961.7|44986.6|44966.6|44986.6|44966.6|44981.7|44961.7|4
1645503510000|2022-02-22 04:18:30|44984.2|44964.2|44981.6|44961.6|44984.2|44964.2|44981.6|44961.6|0
1645503550000|2022-02-22 04:19:10|44976.8|44956.8|44981.6|44961.6|44981.6|44961.6|44976.8|44956.8|0
1645503560000|2022-02-22 04:19:20|44981.7|44961.7|44981.7|44961.7|44981.8|44961.8|44981.7|44961.7|0
1645503580000|2022-02-22 04:19:40|44984.2|44964.2|44976.8|44956.8|44984.2|44964.2|44976.8|44956.8|1
1645503590000|2022-02-22 04:19:50|44979.2|44959.2|44976.8|44956.8|44979.2|44959.2|44976.7|44956.7|0
1645503600000|2022-02-22 04:20:00|44979.1|44959.1|44981.7|44961.7|44981.7|44961.7|44976.7|44956.7|0
1645503630000|2022-02-22 04:20:30|44979.2|44959.2|44981.7|44961.7|44981.7|44961.7|44979.2|44959.2|2
1645503650000|2022-02-22 04:20:50|44986.7|44966.7|44989.1|44969.1|44991.6|44971.6|44986.7|44966.7|5
1645503660000|2022-02-22 04:21:00|44986.7|44966.7|44986.6|44966.6|44986.7|44966.7|44986.6|44966.6|1
1645503680000|2022-02-22 04:21:20|44986.7|44966.7|44986.6|44966.6|44989.1|44969.1|44986.6|44966.6|0
1645503690000|2022-02-22 04:21:30|44988.9|44968.9|44986.6|44966.6|44989.1|44969.1|44986.6|44966.6|0
1645503700000|2022-02-22 04:21:40|44989.1|44969.1|44986.6|44966.6|44989.1|44969.1|44986.6|44966.6|0
1645503710000|2022-02-22 04:21:50|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|2
1645503720000|2022-02-22 04:22:00|44986.4|44966.4|44984.1|44964.1|44986.6|44966.6|44981.7|44961.7|1
1645503730000|2022-02-22 04:22:10|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|1
1645503740000|2022-02-22 04:22:20|44981.6|44961.6|44981.7|44961.7|44981.7|44961.7|44981.6|44961.6|0
1645503750000|2022-02-22 04:22:30|44984.1|44964.1|44986.7|44966.7|44986.7|44966.7|44981.6|44961.6|1
1645503760000|2022-02-22 04:22:40|44986.6|44966.6|44986.6|44966.6|44986.7|44966.7|44981.8|44961.8|1
1645503770000|2022-02-22 04:22:50|44988.9|44968.9|44986.7|44966.7|44988.9|44968.9|44986.7|44966.7|0
1645503780000|2022-02-22 04:23:00|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|44989.1|44969.1|2
1645503790000|2022-02-22 04:23:10|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44989.2|44969.2|0
1645503800000|2022-02-22 04:23:20|44989.2|44969.2|44986.7|44966.7|44991.6|44971.6|44986.7|44966.7|0
1645503810000|2022-02-22 04:23:30|44989.1|44969.1|44991.6|44971.6|44991.6|44971.6|44986.7|44966.7|3
1645503820000|2022-02-22 04:23:40|44986.7|44966.7|44991.6|44971.6|44991.6|44971.6|44986.7|44966.7|0
1645503830000|2022-02-22 04:23:50|44989.2|44969.2|44991.7|44971.7|44991.7|44971.7|44989.1|44969.1|0
1645503840000|2022-02-22 04:24:00|44991.4|44971.4|44991.6|44971.6|44991.6|44971.6|44986.7|44966.7|2
1645503850000|2022-02-22 04:24:10|44989.2|44969.2|44991.7|44971.7|44991.7|44971.7|44989.2|44969.2|0
1645503860000|2022-02-22 04:24:20|44994.1|44974.1|44992|44972|44994.1|44974.1|44991.7|44971.7|5
1645503870000|2022-02-22 04:24:30|44994.3|44974.3|44994.2|44974.2|44996.7|44976.7|44994.2|44974.2|0
1645503880000|2022-02-22 04:24:40|44994.1|44974.1|44991.6|44971.6|44996.6|44976.6|44991.6|44971.6|5
1645503900000|2022-02-22 04:25:00|44991.7|44971.7|44994.1|44974.1|44994.1|44974.1|44991.7|44971.7|0
1645503910000|2022-02-22 04:25:10|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|0
1645503920000|2022-02-22 04:25:20|44991.7|44971.7|44994.1|44974.1|44994.1|44974.1|44991.6|44971.6|0
1645503930000|2022-02-22 04:25:30|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645503940000|2022-02-22 04:25:40|44991.7|44971.7|44994.1|44974.1|44994.1|44974.1|44989.2|44969.2|0
1645503950000|2022-02-22 04:25:50|44991.7|44971.7|44994.1|44974.1|44994.1|44974.1|44991.6|44971.6|1
1645503960000|2022-02-22 04:26:00|44991.6|44971.6|44989.2|44969.2|44994.1|44974.1|44989.2|44969.2|0
1645503970000|2022-02-22 04:26:10|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|0
1645503980000|2022-02-22 04:26:20|44991.7|44971.7|44991.6|44971.6|44991.7|44971.7|44989.2|44969.2|0
1645503990000|2022-02-22 04:26:30|44991.7|44971.7|44994.1|44974.1|44994.1|44974.1|44991.7|44971.7|0
1645504000000|2022-02-22 04:26:40|44991.7|44971.7|44991.6|44971.6|44991.7|44971.7|44989.2|44969.2|0
1645504010000|2022-02-22 04:26:50|44994.1|44974.1|44994.1|44974.1|44994.1|44974.1|44991.7|44971.7|0
1645504020000|2022-02-22 04:27:00|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|0
1645504030000|2022-02-22 04:27:10|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645504040000|2022-02-22 04:27:20|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645504050000|2022-02-22 04:27:30|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645504060000|2022-02-22 04:27:40|44991.7|44971.7|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645504070000|2022-02-22 04:27:50|44989.2|44969.2|44991.6|44971.6|44991.6|44971.6|44989.2|44969.2|0
1645504080000|2022-02-22 04:28:00|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|44989.2|44969.2|0
1645504100000|2022-02-22 04:28:20|44986.8|44966.8|44986.6|44966.6|44989.2|44969.2|44986.6|44966.6|3
1645504120000|2022-02-22 04:28:40|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|1
1645504130000|2022-02-22 04:28:50|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|1
1645504140000|2022-02-22 04:29:00|44984.1|44964.1|44984.2|44964.2|44986.6|44966.6|44984.1|44964.1|3
1645504150000|2022-02-22 04:29:10|44986.6|44966.6|44984.1|44964.1|44986.6|44966.6|44984.1|44964.1|0
1645504160000|2022-02-22 04:29:20|44984.2|44964.2|44984.1|44964.1|44984.2|44964.2|44984.1|44964.1|0
1645504170000|2022-02-22 04:29:30|44984.2|44964.2|44984.1|44964.1|44984.2|44964.2|44984.1|44964.1|0
1645504180000|2022-02-22 04:29:40|44984.2|44964.2|44986.4|44966.4|44986.4|44966.4|44984.1|44964.1|0
1645504190000|2022-02-22 04:29:50|44984.1|44964.1|44986.7|44966.7|44986.7|44966.7|44981.7|44961.7|3
1645504200000|2022-02-22 04:30:00|44989.1|44969.1|44976.8|44956.8|44989.1|44969.1|44976.8|44956.8|5
1645504210000|2022-02-22 04:30:10|44979.2|44959.2|44976.8|44956.8|44979.2|44959.2|44976.8|44956.8|0
1645504220000|2022-02-22 04:30:20|44979.2|44959.2|44979.1|44959.1|44979.2|44959.2|44976.8|44956.8|0
1645504240000|2022-02-22 04:30:40|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|1
1645504250000|2022-02-22 04:30:50|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|2
1645504270000|2022-02-22 04:31:10|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|3
1645504280000|2022-02-22 04:31:20|44984.1|44964.1|44979.1|44959.1|44984.1|44964.1|44979.1|44959.1|4
1645504290000|2022-02-22 04:31:30|44984.1|44964.1|44981.4|44961.4|44984.1|44964.1|44981.4|44961.4|2
1645504300000|2022-02-22 04:31:40|44979.1|44959.1|44981.7|44961.7|44981.7|44961.7|44979.1|44959.1|1
1645504310000|2022-02-22 04:31:50|44984.1|44964.1|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|0
1645504320000|2022-02-22 04:32:00|44981.7|44961.7|44988.9|44968.9|44988.9|44968.9|44981.7|44961.7|2
1645504330000|2022-02-22 04:32:10|44988.8|44968.8|44984.1|44964.1|44988.8|44968.8|44984.1|44964.1|3
1645504340000|2022-02-22 04:32:20|44981.6|44961.6|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|0
1645504350000|2022-02-22 04:32:30|44981.7|44961.7|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|1
1645504360000|2022-02-22 04:32:40|44981.4|44961.4|44981.6|44961.6|44981.6|44961.6|44979.1|44959.1|0
1645504370000|2022-02-22 04:32:50|44981.7|44961.7|44981.6|44961.6|44981.7|44961.7|44981.6|44961.6|0
1645504380000|2022-02-22 04:33:00|44981.7|44961.7|44979.1|44959.1|44984.1|44964.1|44979.1|44959.1|0
1645504390000|2022-02-22 04:33:10|44976.7|44956.7|44974.2|44954.2|44976.7|44956.7|44971.8|44951.8|1
1645504400000|2022-02-22 04:33:20|44974.3|44954.3|44976.7|44956.7|44976.7|44956.7|44974.3|44954.3|0
1645504410000|2022-02-22 04:33:30|44979.1|44959.1|44976.7|44956.7|44979.1|44959.1|44976.7|44956.7|0
1645504420000|2022-02-22 04:33:40|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|2
1645504430000|2022-02-22 04:33:50|44984.1|44964.1|44991.7|44971.7|44991.7|44971.7|44984.1|44964.1|6
1645504440000|2022-02-22 04:34:00|44994.1|44974.1|44991.6|44971.6|44994.1|44974.1|44991.6|44971.6|0
1645504450000|2022-02-22 04:34:10|44989.1|44969.1|44991.4|44971.4|44991.6|44971.6|44989.1|44969.1|0
1645504460000|2022-02-22 04:34:20|44989.1|44969.1|44986.7|44966.7|44989.1|44969.1|44986.7|44966.7|1
1645504470000|2022-02-22 04:34:30|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44984.2|44964.2|0
1645504480000|2022-02-22 04:34:40|44984.2|44964.2|44986.6|44966.6|44986.6|44966.6|44984.1|44964.1|0
1645504490000|2022-02-22 04:34:50|44984.1|44964.1|44984.1|44964.1|44984.1|44964.1|44981.7|44961.7|1
1645504500000|2022-02-22 04:35:00|44981.6|44961.6|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|4
1645504520000|2022-02-22 04:35:20|44979.1|44959.1|44981.6|44961.6|44981.7|44961.7|44979.1|44959.1|1
1645504530000|2022-02-22 04:35:30|44981.7|44961.7|44981.6|44961.6|44981.7|44961.7|44981.6|44961.6|0
1645504540000|2022-02-22 04:35:40|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|0
1645504550000|2022-02-22 04:35:50|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|0
1645504560000|2022-02-22 04:36:00|44981.7|44961.7|44986.7|44966.7|44986.7|44966.7|44981.6|44961.6|1
1645504570000|2022-02-22 04:36:10|44986.6|44966.6|44981.7|44961.7|44986.7|44966.7|44981.7|44961.7|0
1645504600000|2022-02-22 04:36:40|44979.2|44959.2|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|1
1645504610000|2022-02-22 04:36:50|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|44979.1|44959.1|1
1645504620000|2022-02-22 04:37:00|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|1
1645504640000|2022-02-22 04:37:20|44979.3|44959.3|44976.6|44956.6|44979.3|44959.3|44976.6|44956.6|1
1645504650000|2022-02-22 04:37:30|44976.4|44956.4|44974.1|44954.1|44976.6|44956.6|44974.1|44954.1|1
1645504690000|2022-02-22 04:38:10|||||||||1
1645504700000|2022-02-22 04:38:20|44974.2|44954.2|44974.2|44954.2|44976.6|44956.6|44974.1|44954.1|0
1645504710000|2022-02-22 04:38:30|44976.6|44956.6|44974.1|44954.1|44976.6|44956.6|44974.1|44954.1|0
1645504740000|2022-02-22 04:39:00|44976.6|44956.6|44976.6|44956.6|44976.6|44956.6|44974.2|44954.2|2
1645504750000|2022-02-22 04:39:10|44974.2|44954.2|44966.7|44946.7|44974.2|44954.2|44966.7|44946.7|6
1645504760000|2022-02-22 04:39:20|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44962|44942|1
1645504770000|2022-02-22 04:39:30|44962|44942|44962|44942|44964.3|44944.3|44962|44942|0
1645504780000|2022-02-22 04:39:40|44959.6|44939.6|44954.3|44934.3|44962|44942|44954.3|44934.3|4
1645504790000|2022-02-22 04:39:50|44952|44932|44954.3|44934.3|44956.8|44936.8|44952|44932|0
1645504800000|2022-02-22 04:40:00|44956.7|44936.7|44951.7|44931.7|44956.7|44936.7|44951.7|44931.7|0
1645504810000|2022-02-22 04:40:10|44956.6|44936.6|44961.6|44941.6|44964.1|44944.1|44956.6|44936.6|1
1645504820000|2022-02-22 04:40:20|||||||||2
1645504830000|2022-02-22 04:40:30|44964.1|44944.1|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|1
1645504850000|2022-02-22 04:40:50|44961.7|44941.7|44961.6|44941.6|44964.1|44944.1|44961.6|44941.6|1
1645504860000|2022-02-22 04:41:00|44959.2|44939.2|44959.1|44939.1|44959.2|44939.2|44956.7|44936.7|1
1645504870000|2022-02-22 04:41:10|44956.7|44936.7|44954.1|44934.1|44959.1|44939.1|44954.1|44934.1|1
1645504880000|2022-02-22 04:41:20|44954.2|44934.2|44949.2|44929.2|44954.2|44934.2|44949.2|44929.2|2
1645504890000|2022-02-22 04:41:30|44951.7|44931.7|44941.8|44921.8|44951.7|44931.7|44941.8|44921.8|0
1645504900000|2022-02-22 04:41:40|44941.7|44921.7|44941.8|44921.8|44941.8|44921.8|44941.7|44921.7|0
1645504910000|2022-02-22 04:41:50|44944.3|44924.3|44946.8|44926.8|44949.2|44929.2|44944.3|44924.3|8
1645504920000|2022-02-22 04:42:00|44949.2|44929.2|44951.8|44931.8|44951.8|44931.8|44946.7|44926.7|1
1645504930000|2022-02-22 04:42:10|44954.2|44934.2|44959.1|44939.1|44959.1|44939.1|44951.8|44931.8|1
1645504940000|2022-02-22 04:42:20|44956.7|44936.7|44954.2|44934.2|44959.1|44939.1|44954.2|44934.2|0
1645504950000|2022-02-22 04:42:30|44956.7|44936.7|44951.8|44931.8|44956.7|44936.7|44951.8|44931.8|0
1645504960000|2022-02-22 04:42:40|44954.2|44934.2|44956.6|44936.6|44956.6|44936.6|44951.7|44931.7|0
1645504970000|2022-02-22 04:42:50|44954.2|44934.2|44951.7|44931.7|44954.2|44934.2|44951.7|44931.7|0
1645504980000|2022-02-22 04:43:00|44956.6|44936.6|44959.2|44939.2|44959.2|44939.2|44956.6|44936.6|4
1645504990000|2022-02-22 04:43:10|44956.8|44936.8|44956.7|44936.7|44956.8|44936.8|44956.7|44936.7|0
1645505000000|2022-02-22 04:43:20|44956.6|44936.6|44956.7|44936.7|44956.7|44936.7|44954.2|44934.2|0
1645505010000|2022-02-22 04:43:30|44956.8|44936.8|44954.3|44934.3|44956.8|44936.8|44954.3|44934.3|3
1645505020000|2022-02-22 04:43:40|44954.2|44934.2|44954.3|44934.3|44954.3|44934.3|44952|44932|1
1645505030000|2022-02-22 04:43:50|44951.8|44931.8|44956.7|44936.7|44956.7|44936.7|44951.8|44931.8|0
1645505060000|2022-02-22 04:44:20|44959.2|44939.2|44961.7|44941.7|44961.7|44941.7|44959.2|44939.2|2
1645505070000|2022-02-22 04:44:30|44959.3|44939.3|44961.7|44941.7|44961.7|44941.7|44956.7|44936.7|1
1645505080000|2022-02-22 04:44:40|44961.6|44941.6|44954.3|44934.3|44961.6|44941.6|44954.3|44934.3|0
1645505090000|2022-02-22 04:44:50|44946.8|44926.8|44941.7|44921.7|44946.8|44926.8|44941.7|44921.7|16
1645505100000|2022-02-22 04:45:00|44939.3|44919.3|44941.7|44921.7|44941.7|44921.7|44939.3|44919.3|0
1645505110000|2022-02-22 04:45:10|44944.3|44924.3|44941.8|44921.8|44944.3|44924.3|44941.8|44921.8|1
1645505120000|2022-02-22 04:45:20|44941.7|44921.7|44941.7|44921.7|44941.7|44921.7|44941.7|44921.7|0
1645505130000|2022-02-22 04:45:30|44939.3|44919.3|44941.8|44921.8|44941.8|44921.8|44939.3|44919.3|3
1645505140000|2022-02-22 04:45:40|44942|44922|44944.3|44924.3|44944.3|44924.3|44942|44922|1
1645505150000|2022-02-22 04:45:50|44946.7|44926.7|44946.7|44926.7|44946.7|44926.7|44944.3|44924.3|0
1645505160000|2022-02-22 04:46:00|44944.3|44924.3|44946.7|44926.7|44946.7|44926.7|44944.3|44924.3|1
1645505170000|2022-02-22 04:46:10|44949.1|44929.1|44946.8|44926.8|44949.1|44929.1|44946.7|44926.7|2
1645505180000|2022-02-22 04:46:20|44949.2|44929.2|44946.8|44926.8|44949.2|44929.2|44946.8|44926.8|0
1645505190000|2022-02-22 04:46:30|44949.2|44929.2|44946.8|44926.8|44949.2|44929.2|44946.8|44926.8|0
1645505200000|2022-02-22 04:46:40|44951.6|44931.6|44949.2|44929.2|44951.6|44931.6|44946.8|44926.8|0
1645505210000|2022-02-22 04:46:50|44946.8|44926.8|44949.2|44929.2|44951.7|44931.7|44946.8|44926.8|0
1645505220000|2022-02-22 04:47:00|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|0
1645505230000|2022-02-22 04:47:10|44946.7|44926.7|44944.3|44924.3|44946.8|44926.8|44944.3|44924.3|5
1645505240000|2022-02-22 04:47:20|44939.3|44919.3|44939.2|44919.2|44939.3|44919.3|44936.8|44916.8|2
1645505250000|2022-02-22 04:47:30|44936.8|44916.8|44941.7|44921.7|44941.7|44921.7|44936.8|44916.8|0
1645505260000|2022-02-22 04:47:40|44941.6|44921.6|44941.8|44921.8|44941.8|44921.8|44939.2|44919.2|0
1645505290000|2022-02-22 04:48:10|44942|44922|44944.3|44924.3|44944.3|44924.3|44942|44922|0
1645505300000|2022-02-22 04:48:20|44939.3|44919.3|44934.3|44914.3|44939.3|44919.3|44934.3|44914.3|1
1645505310000|2022-02-22 04:48:30|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|0
1645505320000|2022-02-22 04:48:40|44931.7|44911.7|44931.8|44911.8|44934.2|44914.2|44929.3|44909.3|2
1645505330000|2022-02-22 04:48:50|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|0
1645505340000|2022-02-22 04:49:00|44931.8|44911.8|44931.8|44911.8|44934.3|44914.3|44929.3|44909.3|3
1645505350000|2022-02-22 04:49:10|44934.2|44914.2|44934.3|44914.3|44934.5|44914.5|44934.2|44914.2|0
1645505360000|2022-02-22 04:49:20|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|0
1645505370000|2022-02-22 04:49:30|44939.3|44919.3|44931.8|44911.8|44939.3|44919.3|44931.8|44911.8|1
1645505380000|2022-02-22 04:49:40|44934.5|44914.5|44937|44917|44937|44917|44934.5|44914.5|0
1645505390000|2022-02-22 04:49:50|44936.8|44916.8|44939.3|44919.3|44939.3|44919.3|44936.8|44916.8|0
1645505400000|2022-02-22 04:50:00|44939.2|44919.2|44936.8|44916.8|44939.2|44919.2|44936.8|44916.8|2
1645505410000|2022-02-22 04:50:10|44936.7|44916.7|44934.3|44914.3|44936.7|44916.7|44934.3|44914.3|1
1645505440000|2022-02-22 04:50:40|44934.5|44914.5|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|5
1645505450000|2022-02-22 04:50:50|44934.5|44914.5|44934.3|44914.3|44936.8|44916.8|44934.3|44914.3|0
1645505460000|2022-02-22 04:51:00|44936.8|44916.8|44934.5|44914.5|44936.8|44916.8|44934.3|44914.3|1
1645505470000|2022-02-22 04:51:10|44937|44917|44934.5|44914.5|44937|44917|44934.5|44914.5|0
1645505490000|2022-02-22 04:51:30|44934.3|44914.3|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|0
1645505500000|2022-02-22 04:51:40|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|0
1645505510000|2022-02-22 04:51:50|44934.3|44914.3|44939.3|44919.3|44939.3|44919.3|44934.3|44914.3|2
1645505520000|2022-02-22 04:52:00|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|0
1645505530000|2022-02-22 04:52:10|44936.7|44916.7|44936.8|44916.8|44936.8|44916.8|44936.7|44916.7|0
1645505540000|2022-02-22 04:52:20|44936.7|44916.7|44936.7|44916.7|44936.7|44916.7|44934.3|44914.3|2
1645505550000|2022-02-22 04:52:30|44934.3|44914.3|44936.7|44916.7|44936.7|44916.7|44934.3|44914.3|2
1645505570000|2022-02-22 04:52:50|44934.3|44914.3|44936.7|44916.7|44939.2|44919.2|44934.3|44914.3|1
1645505580000|2022-02-22 04:53:00|44939.2|44919.2|44941.6|44921.6|44941.6|44921.6|44939.2|44919.2|1
1645505590000|2022-02-22 04:53:10|44941.7|44921.7|44941.7|44921.7|44941.7|44921.7|44941.7|44921.7|2
1645505630000|2022-02-22 04:53:50|44944.3|44924.3|44941.7|44921.7|44944.3|44924.3|44939.3|44919.3|2
1645505640000|2022-02-22 04:54:00|44941.8|44921.8|44941.8|44921.8|44941.8|44921.8|44941.8|44921.8|1
1645505650000|2022-02-22 04:54:10|44941.7|44921.7|44944.3|44924.3|44944.3|44924.3|44941.7|44921.7|2
1645505660000|2022-02-22 04:54:20|44946.7|44926.7|44951.7|44931.7|44951.7|44931.7|44944.3|44924.3|8
1645505670000|2022-02-22 04:54:30|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|0
1645505690000|2022-02-22 04:54:50|44951.7|44931.7|44946.8|44926.8|44951.7|44931.7|44946.8|44926.8|0
1645505700000|2022-02-22 04:55:00|44949.2|44929.2|44954.3|44934.3|44954.3|44934.3|44946.8|44926.8|0
1645505710000|2022-02-22 04:55:10|44956.7|44936.7|44951.8|44931.8|44956.7|44936.7|44951.8|44931.8|4
1645505720000|2022-02-22 04:55:20|44956.7|44936.7|44956.7|44936.7|44956.7|44936.7|44951.8|44931.8|0
1645505730000|2022-02-22 04:55:30|44954.2|44934.2|44956.7|44936.7|44956.7|44936.7|44951.8|44931.8|0
1645505750000|2022-02-22 04:55:50|44956.8|44936.8|44956.7|44936.7|44956.8|44936.8|44954.3|44934.3|2
1645505760000|2022-02-22 04:56:00|44954.3|44934.3|44956.7|44936.7|44956.7|44936.7|44954.2|44934.2|2
1645505770000|2022-02-22 04:56:10|44956.6|44936.6|44959.1|44939.1|44959.1|44939.1|44956.6|44936.6|0
1645505780000|2022-02-22 04:56:20|44956.7|44936.7|44959.1|44939.1|44959.1|44939.1|44956.7|44936.7|1
1645505790000|2022-02-22 04:56:30|44961.6|44941.6|44961.7|44941.7|44961.7|44941.7|44956.7|44936.7|0
1645505800000|2022-02-22 04:56:40|44961.6|44941.6|44961.7|44941.7|44961.7|44941.7|44959.2|44939.2|0
1645505810000|2022-02-22 04:56:50|44959.3|44939.3|44956.7|44936.7|44959.3|44939.3|44956.7|44936.7|1
1645505820000|2022-02-22 04:57:00|44954.3|44934.3|44956.6|44936.6|44956.6|44936.6|44954.3|44934.3|0
1645505830000|2022-02-22 04:57:10|44954.2|44934.2|44959.3|44939.3|44961.6|44941.6|44954.2|44934.2|2
1645505840000|2022-02-22 04:57:20|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|44959.3|44939.3|0
1645505850000|2022-02-22 04:57:30|44964.1|44944.1|44956.8|44936.8|44964.1|44944.1|44956.8|44936.8|0
1645505860000|2022-02-22 04:57:40|44959.2|44939.2|44961.7|44941.7|44961.7|44941.7|44956.8|44936.8|0
1645505870000|2022-02-22 04:57:50|44961.6|44941.6|44961.7|44941.7|44961.7|44941.7|44961.6|44941.6|0
1645505880000|2022-02-22 04:58:00|44961.8|44941.8|44961.7|44941.7|44964.1|44944.1|44961.7|44941.7|3
1645505890000|2022-02-22 04:58:10|44959.3|44939.3|44964.2|44944.2|44964.2|44944.2|44956.8|44936.8|1
1645505900000|2022-02-22 04:58:20|44961.8|44941.8|44961.7|44941.7|44964.2|44944.2|44956.8|44936.8|1
1645505910000|2022-02-22 04:58:30|44961.6|44941.6|44964.1|44944.1|44964.1|44944.1|44961.6|44941.6|1
1645505920000|2022-02-22 04:58:40|44961.7|44941.7|44959.3|44939.3|44966.6|44946.6|44959.3|44939.3|0
1645505930000|2022-02-22 04:58:50|44959.2|44939.2|44959.3|44939.3|44959.3|44939.3|44959.2|44939.2|1
1645505940000|2022-02-22 04:59:00|44957|44937|44961.7|44941.7|44961.7|44941.7|44956.8|44936.8|0
1645505960000|2022-02-22 04:59:20|44964.1|44944.1|44961.7|44941.7|44964.1|44944.1|44961.7|44941.7|1
1645505970000|2022-02-22 04:59:30|44964.1|44944.1|44969.5|44949.5|44969.5|44949.5|44961.7|44941.7|3
1645505980000|2022-02-22 04:59:40|44966.7|44946.7|44966.8|44946.8|44969.2|44949.2|44966.7|44946.7|4
1645505990000|2022-02-22 04:59:50|44966.7|44946.7|44966.8|44946.8|44971.8|44951.8|44964.3|44944.3|8
1645506000000|2022-02-22 05:00:00|44964.5|44944.5|44961.7|44941.7|44966.8|44946.8|44959.3|44939.3|12
1645506010000|2022-02-22 05:00:10|44959.3|44939.3|44954.3|44934.3|44966.7|44946.7|44954.2|44934.2|11
1645506020000|2022-02-22 05:00:20|44956.7|44936.7|44959.2|44939.2|44959.2|44939.2|44954.3|44934.3|10
1645506030000|2022-02-22 05:00:30|44956.8|44936.8|44964.3|44944.3|44964.3|44944.3|44956.8|44936.8|13
1645506040000|2022-02-22 05:00:40|44959.3|44939.3|44966.8|44946.8|44974.3|44954.3|44959.3|44939.3|8
1645506050000|2022-02-22 05:00:50|44967|44947|44964.3|44944.3|44969.3|44949.3|44964.3|44944.3|0
1645506060000|2022-02-22 05:01:00|44966.7|44946.7|44964.3|44944.3|44966.8|44946.8|44961.8|44941.8|15
1645506070000|2022-02-22 05:01:10|44964.2|44944.2|44969.3|44949.3|44969.5|44949.5|44961.8|44941.8|19
1645506080000|2022-02-22 05:01:20|44967|44947|44962|44942|44969.3|44949.3|44962|44942|0
1645506090000|2022-02-22 05:01:30|44964.5|44944.5|44959.3|44939.3|44966.8|44946.8|44959.3|44939.3|14
1645506100000|2022-02-22 05:01:40|44961.8|44941.8|44959.5|44939.5|44961.8|44941.8|44959.5|44939.5|1
1645506110000|2022-02-22 05:01:50|44956.8|44936.8|44951.8|44931.8|44956.8|44936.8|44951.8|44931.8|2
1645506120000|2022-02-22 05:02:00|44951.7|44931.7|44949.3|44929.3|44951.7|44931.7|44949.2|44929.2|3
1645506130000|2022-02-22 05:02:10|44944.3|44924.3|44946.8|44926.8|44946.8|44926.8|44944.3|44924.3|3
1645506140000|2022-02-22 05:02:20|44949.2|44929.2|44949.2|44929.2|44949.3|44929.3|44946.8|44926.8|2
1645506150000|2022-02-22 05:02:30|44951.6|44931.6|44951.8|44931.8|44951.8|44931.8|44949.2|44929.2|1
1645506160000|2022-02-22 05:02:40|44954.3|44934.3|44956.8|44936.8|44959.2|44939.2|44951.8|44931.8|1
1645506170000|2022-02-22 05:02:50|44959.2|44939.2|44961.8|44941.8|44961.8|44941.8|44956.8|44936.8|0
1645506180000|2022-02-22 05:03:00|44964.2|44944.2|44959.1|44939.1|44964.2|44944.2|44959.1|44939.1|0
1645506190000|2022-02-22 05:03:10|44959.2|44939.2|44959.2|44939.2|44959.3|44939.3|44954.3|44934.3|0
1645506200000|2022-02-22 05:03:20|44956.8|44936.8|44959.2|44939.2|44961.7|44941.7|44956.7|44936.7|0
1645506210000|2022-02-22 05:03:30|44956.8|44936.8|44956.8|44936.8|44961.7|44941.7|44956.8|44936.8|0
1645506220000|2022-02-22 05:03:40|44959.2|44939.2|44956.8|44936.8|44959.2|44939.2|44956.7|44936.7|0
1645506230000|2022-02-22 05:03:50|44956.7|44936.7|44954.3|44934.3|44956.8|44936.8|44954.3|44934.3|0
1645506240000|2022-02-22 05:04:00|44956.8|44936.8|44956.7|44936.7|44956.8|44936.8|44954.3|44934.3|0
1645506250000|2022-02-22 05:04:10|44954.3|44934.3|44959.2|44939.2|44959.2|44939.2|44954.3|44934.3|0
1645506260000|2022-02-22 05:04:20|44961.6|44941.6|44969.1|44949.1|44969.1|44949.1|44961.6|44941.6|2
1645506270000|2022-02-22 05:04:30|44966.7|44946.7|44974.2|44954.2|44974.2|44954.2|44966.7|44946.7|0
1645506280000|2022-02-22 05:04:40|44971.8|44951.8|44969.2|44949.2|44971.8|44951.8|44969.2|44949.2|0
1645506290000|2022-02-22 05:04:50|44971.6|44951.6|44969.2|44949.2|44974.2|44954.2|44969.2|44949.2|0
1645506300000|2022-02-22 05:05:00|44971.6|44951.6|44969.3|44949.3|44971.6|44951.6|44966.7|44946.7|0
1645506310000|2022-02-22 05:05:10|44969.2|44949.2|44969.5|44949.5|44971.8|44951.8|44969.2|44949.2|0
1645506320000|2022-02-22 05:05:20|44971.8|44951.8|44969.5|44949.5|44971.8|44951.8|44969.3|44949.3|0
1645506330000|2022-02-22 05:05:30|44969.3|44949.3|44969.3|44949.3|44969.5|44949.5|44969.3|44949.3|0
1645506340000|2022-02-22 05:05:40|44971.7|44951.7|44969.2|44949.2|44971.7|44951.7|44966.8|44946.8|0
1645506350000|2022-02-22 05:05:50|44966.8|44946.8|44969.2|44949.2|44971.7|44951.7|44966.8|44946.8|0
1645506360000|2022-02-22 05:06:00|44969.3|44949.3|44971.7|44951.7|44971.7|44951.7|44969.2|44949.2|0
1645506370000|2022-02-22 05:06:10|44966.8|44946.8|44966.7|44946.7|44966.8|44946.8|44964.3|44944.3|0
1645506380000|2022-02-22 05:06:20|44964.3|44944.3|44966.7|44946.7|44966.7|44946.7|44961.7|44941.7|3
1645506390000|2022-02-22 05:06:30|44964.2|44944.2|44964.2|44944.2|44964.2|44944.2|44964.2|44944.2|1
1645506400000|2022-02-22 05:06:40|44964.1|44944.1|44964.2|44944.2|44964.2|44944.2|44964.1|44944.1|0
1645506410000|2022-02-22 05:06:50|44966.7|44946.7|44969.1|44949.1|44969.1|44949.1|44966.6|44946.6|1
1645506420000|2022-02-22 05:07:00|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|44969.1|44949.1|1
1645506430000|2022-02-22 05:07:10|44969.1|44949.1|44969.5|44949.5|44971.7|44951.7|44969.1|44949.1|2
1645506440000|2022-02-22 05:07:20|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|44969.5|44949.5|0
1645506450000|2022-02-22 05:07:30|44972|44952|44969.5|44949.5|44972|44952|44969.3|44949.3|1
1645506460000|2022-02-22 05:07:40|44969.3|44949.3|44969.2|44949.2|44971.7|44951.7|44969.2|44949.2|0
1645506470000|2022-02-22 05:07:50|44971.6|44951.6|44974.2|44954.2|44974.2|44954.2|44969.2|44949.2|0
1645506480000|2022-02-22 05:08:00|44971.8|44951.8|44974.2|44954.2|44974.2|44954.2|44971.8|44951.8|0
1645506500000|2022-02-22 05:08:20|44974.1|44954.1|44976.7|44956.7|44976.7|44956.7|44974.1|44954.1|1
1645506510000|2022-02-22 05:08:30|44976.8|44956.8|44981.7|44961.7|44981.7|44961.7|44976.8|44956.8|2
1645506520000|2022-02-22 05:08:40|44984.2|44964.2|44989.2|44969.2|44991.6|44971.6|44984.2|44964.2|2
1645506530000|2022-02-22 05:08:50|44991.6|44971.6|44986.8|44966.8|44991.6|44971.6|44986.8|44966.8|0
1645506540000|2022-02-22 05:09:00|44991.8|44971.8|44991.8|44971.8|44994.2|44974.2|44991.7|44971.7|3
1645506550000|2022-02-22 05:09:10|44991.7|44971.7|44991.7|44971.7|44994.2|44974.2|44991.7|44971.7|1
1645506560000|2022-02-22 05:09:20|44989.3|44969.3|44991.7|44971.7|44991.7|44971.7|44989.3|44969.3|0
1645506570000|2022-02-22 05:09:30|44989.3|44969.3|44989.2|44969.2|44991.8|44971.8|44989.2|44969.2|4
1645506580000|2022-02-22 05:09:40|44986.8|44966.8|44979.3|44959.3|44989.2|44969.2|44979.3|44959.3|2
1645506590000|2022-02-22 05:09:50|44979.2|44959.2|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|0
1645506600000|2022-02-22 05:10:00|44976.8|44956.8|44979.3|44959.3|44979.3|44959.3|44976.7|44956.7|3
1645506620000|2022-02-22 05:10:20|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|44979.2|44959.2|0
1645506630000|2022-02-22 05:10:30|44976.8|44956.8|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|0
1645506640000|2022-02-22 05:10:40|44974.5|44954.5|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|0
1645506650000|2022-02-22 05:10:50|44976.7|44956.7|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|0
1645506660000|2022-02-22 05:11:00|44976.7|44956.7|44976.8|44956.8|44976.8|44956.8|44974.3|44954.3|2
1645506670000|2022-02-22 05:11:10|44974.3|44954.3|44976.7|44956.7|44976.7|44956.7|44971.8|44951.8|1
1645506680000|2022-02-22 05:11:20|44974.3|44954.3|44976.7|44956.7|44976.7|44956.7|44974.3|44954.3|0
1645506690000|2022-02-22 05:11:30|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|1
1645506710000|2022-02-22 05:11:50|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44979.2|44959.2|1
1645506750000|2022-02-22 05:12:30|44981.7|44961.7|44984.3|44964.3|44984.3|44964.3|44981.7|44961.7|0
1645506760000|2022-02-22 05:12:40|44984.5|44964.5|44984.3|44964.3|44986.8|44966.8|44984.3|44964.3|1
1645506770000|2022-02-22 05:12:50|44984.2|44964.2|44981.7|44961.7|44984.2|44964.2|44979.3|44959.3|0
1645506780000|2022-02-22 05:13:00|44979.3|44959.3|44981.8|44961.8|44981.8|44961.8|44979.3|44959.3|0
1645506790000|2022-02-22 05:13:10|44981.7|44961.7|44979.3|44959.3|44981.7|44961.7|44979.3|44959.3|0
1645506810000|2022-02-22 05:13:30|44976.8|44956.8|44979.3|44959.3|44979.3|44959.3|44976.8|44956.8|0
1645506820000|2022-02-22 05:13:40|44976.8|44956.8|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|2
1645506830000|2022-02-22 05:13:50|44969.3|44949.3|44971.8|44951.8|44971.8|44951.8|44969.3|44949.3|1
1645506840000|2022-02-22 05:14:00|44969.5|44949.5|44969.3|44949.3|44974.3|44954.3|44969.3|44949.3|1
1645506850000|2022-02-22 05:14:10|44961.8|44941.8|44966.7|44946.7|44966.7|44946.7|44961.8|44941.8|2
1645506860000|2022-02-22 05:14:20|44966.8|44946.8|44969.3|44949.3|44969.3|44949.3|44964.3|44944.3|1
1645506870000|2022-02-22 05:14:30|44964.3|44944.3|44961.8|44941.8|44966.7|44946.7|44961.8|44941.8|2
1645506890000|2022-02-22 05:14:50|44959.2|44939.2|44959.2|44939.2|44959.2|44939.2|44959.2|44939.2|2
1645506900000|2022-02-22 05:15:00|44961.7|44941.7|44959.2|44939.2|44961.7|44941.7|44959.2|44939.2|2
1645506910000|2022-02-22 05:15:10|44959.3|44939.3|44959.3|44939.3|44961.8|44941.8|44959.3|44939.3|3
1645506920000|2022-02-22 05:15:20|44961.7|44941.7|44961.7|44941.7|44961.7|44941.7|44957|44937|1
1645506930000|2022-02-22 05:15:30|44959.3|44939.3|44961.7|44941.7|44961.7|44941.7|44959.3|44939.3|0
1645506940000|2022-02-22 05:15:40|44961.8|44941.8|44961.7|44941.7|44964.2|44944.2|44961.7|44941.7|1
1645506950000|2022-02-22 05:15:50|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|1
1645506960000|2022-02-22 05:16:00|44966.7|44946.7|44966.8|44946.8|44969.1|44949.1|44966.7|44946.7|1
1645506970000|2022-02-22 05:16:10|44964.3|44944.3|44966.8|44946.8|44966.8|44946.8|44961.8|44941.8|2
1645506980000|2022-02-22 05:16:20|44969.2|44949.2|44971.6|44951.6|44971.6|44951.6|44969.2|44949.2|2
1645506990000|2022-02-22 05:16:30|44973.9|44953.9|44976.4|44956.4|44976.4|44956.4|44971.6|44951.6|1
1645507000000|2022-02-22 05:16:40|44974.1|44954.1|44974.1|44954.1|44976.4|44956.4|44974.1|44954.1|0
1645507010000|2022-02-22 05:16:50|44974.2|44954.2|44974.2|44954.2|44976.6|44956.6|44974.2|44954.2|0
1645507020000|2022-02-22 05:17:00|44971.7|44951.7|44966.8|44946.8|44971.7|44951.7|44966.8|44946.8|1
1645507030000|2022-02-22 05:17:10|44966.7|44946.7|44966.7|44946.7|44966.8|44946.8|44966.7|44946.7|0
1645507040000|2022-02-22 05:17:20|44964.3|44944.3|44966.8|44946.8|44966.8|44946.8|44964.3|44944.3|0
1645507050000|2022-02-22 05:17:30|44969.2|44949.2|44969.3|44949.3|44969.3|44949.3|44966.8|44946.8|0
1645507060000|2022-02-22 05:17:40|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44969.3|44949.3|0
1645507070000|2022-02-22 05:17:50|44974.1|44954.1|44971.8|44951.8|44974.1|44954.1|44971.7|44951.7|1
1645507080000|2022-02-22 05:18:00|44974.3|44954.3|44976.7|44956.7|44976.7|44956.7|44974.3|44954.3|0
1645507110000|2022-02-22 05:18:30|44979.1|44959.1|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|0
1645507120000|2022-02-22 05:18:40|44976.8|44956.8|44979.2|44959.2|44981.6|44961.6|44976.8|44956.8|0
1645507130000|2022-02-22 05:18:50|44976.8|44956.8|44976.8|44956.8|44981.7|44961.7|44976.8|44956.8|0
1645507140000|2022-02-22 05:19:00|44976.7|44956.7|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|0
1645507150000|2022-02-22 05:19:10|44976.8|44956.8|44981.7|44961.7|44981.7|44961.7|44976.8|44956.8|0
1645507160000|2022-02-22 05:19:20|44981.6|44961.6|44979.1|44959.1|44981.6|44961.6|44979.1|44959.1|0
1645507170000|2022-02-22 05:19:30|44976.8|44956.8|44981.7|44961.7|44981.7|44961.7|44976.8|44956.8|0
1645507190000|2022-02-22 05:19:50|44976.8|44956.8|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|0
1645507200000|2022-02-22 05:20:00|44971.8|44951.8|44974.2|44954.2|44974.2|44954.2|44971.8|44951.8|1
1645507220000|2022-02-22 05:20:20|44971.8|44951.8|44976.6|44956.6|44976.6|44956.6|44971.8|44951.8|4
1645507230000|2022-02-22 05:20:30|44976.7|44956.7|44979.2|44959.2|44979.2|44959.2|44976.7|44956.7|1
1645507240000|2022-02-22 05:20:40|44976.8|44956.8|44981.7|44961.7|44981.7|44961.7|44976.7|44956.7|1
1645507250000|2022-02-22 05:20:50|44981.6|44961.6|44981.6|44961.6|44981.7|44961.7|44979.2|44959.2|0
1645507260000|2022-02-22 05:21:00|44981.7|44961.7|44981.6|44961.6|44981.7|44961.7|44979.2|44959.2|0
1645507270000|2022-02-22 05:21:10|44979.1|44959.1|44976.8|44956.8|44979.1|44959.1|44976.7|44956.7|0
1645507290000|2022-02-22 05:21:30|44979.2|44959.2|44976.7|44956.7|44979.2|44959.2|44976.7|44956.7|0
1645507300000|2022-02-22 05:21:40|44974.2|44954.2|44971.8|44951.8|44974.2|44954.2|44971.8|44951.8|0
1645507310000|2022-02-22 05:21:50|44971.7|44951.7|44976.7|44956.7|44976.7|44956.7|44971.7|44951.7|0
1645507330000|2022-02-22 05:22:10|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|0
1645507340000|2022-02-22 05:22:20|44979.2|44959.2|44986.5|44966.5|44986.5|44966.5|44979.2|44959.2|3
1645507350000|2022-02-22 05:22:30|44986.6|44966.6|44986.7|44966.7|44986.7|44966.7|44984.3|44964.3|0
1645507360000|2022-02-22 05:22:40|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|44986.6|44966.6|0
1645507370000|2022-02-22 05:22:50|44981.8|44961.8|44981.8|44961.8|44984.2|44964.2|44981.8|44961.8|0
1645507380000|2022-02-22 05:23:00|44984.2|44964.2|44986.7|44966.7|44986.7|44966.7|44981.8|44961.8|2
1645507390000|2022-02-22 05:23:10|44984.3|44964.3|44981.7|44961.7|44986.7|44966.7|44981.7|44961.7|0
1645507400000|2022-02-22 05:23:20|44981.8|44961.8|44981.8|44961.8|44984.2|44964.2|44981.8|44961.8|0
1645507410000|2022-02-22 05:23:30|44984.2|44964.2|44981.6|44961.6|44984.2|44964.2|44981.6|44961.6|1
1645507420000|2022-02-22 05:23:40|44981.7|44961.7|44986.7|44966.7|44986.7|44966.7|44981.7|44961.7|2
1645507430000|2022-02-22 05:23:50|44989.1|44969.1|44986.7|44966.7|44991.6|44971.6|44986.7|44966.7|4
1645507440000|2022-02-22 05:24:00|44989.1|44969.1|44991.6|44971.6|44991.6|44971.6|44986.7|44966.7|1
1645507450000|2022-02-22 05:24:10|44989.2|44969.2|44996.3|44976.3|44996.3|44976.3|44986.7|44966.7|2
1645507460000|2022-02-22 05:24:20|44994|44974|44991.6|44971.6|44996.3|44976.3|44991.6|44971.6|0
1645507470000|2022-02-22 05:24:30|44994|44974|44994.1|44974.1|44996.5|44976.5|44991.6|44971.6|1
1645507480000|2022-02-22 05:24:40|44996.6|44976.6|44996.7|44976.7|44996.7|44976.7|44994.2|44974.2|0
1645507500000|2022-02-22 05:25:00|44994.3|44974.3|44994.2|44974.2|44996.7|44976.7|44994.2|44974.2|0
1645507510000|2022-02-22 05:25:10|44994.3|44974.3|45016.8|44996.8|45019.3|44999.3|44994.2|44974.2|13
1645507520000|2022-02-22 05:25:20|45019.3|44999.3|45021.8|45001.8|45021.8|45001.8|45016.8|44996.8|2
1645507530000|2022-02-22 05:25:30|45022|45002|45036.8|45016.8|45036.8|45016.8|45022|45002|8
1645507540000|2022-02-22 05:25:40|45037|45017|45041.8|45021.8|45041.8|45021.8|45036.8|45016.8|6
1645507550000|2022-02-22 05:25:50|45041.7|45021.7|45051.7|45031.7|45051.7|45031.7|45041.7|45021.7|7
1645507560000|2022-02-22 05:26:00|45049.3|45029.3|45036.8|45016.8|45051.7|45031.7|45036.8|45016.8|4
1645507570000|2022-02-22 05:26:10|45032.1|45012.1|45031.7|45011.7|45032.1|45012.1|45031.7|45011.7|1
1645507580000|2022-02-22 05:26:20|45026.8|45006.8|45024.2|45004.2|45031.6|45011.6|45021.8|45001.8|3
1645507590000|2022-02-22 05:26:30|45021.8|45001.8|45016.7|44996.7|45021.8|45001.8|45014.2|44994.2|5
1645507600000|2022-02-22 05:26:40|45016.6|44996.6|45016.7|44996.7|45016.7|44996.7|45014.2|44994.2|1
1645507610000|2022-02-22 05:26:50|45019.2|44999.2|45026.7|45006.7|45026.7|45006.7|45019.2|44999.2|8
1645507620000|2022-02-22 05:27:00|45029.2|45009.2|45031.6|45011.6|45031.7|45011.7|45029.2|45009.2|1
1645507630000|2022-02-22 05:27:10|45026.8|45006.8|45029.2|45009.2|45031.7|45011.7|45026.8|45006.8|4
1645507640000|2022-02-22 05:27:20|45031.6|45011.6|45034.1|45014.1|45034.1|45014.1|45031.6|45011.6|2
1645507650000|2022-02-22 05:27:30|45031.7|45011.7|45031.7|45011.7|45034.1|45014.1|45031.7|45011.7|1
1645507660000|2022-02-22 05:27:40|45031.6|45011.6|45031.6|45011.6|45034.1|45014.1|45031.6|45011.6|4
1645507670000|2022-02-22 05:27:50|45029.2|45009.2|45029.3|45009.3|45034.1|45014.1|45029.2|45009.2|3
1645507680000|2022-02-22 05:28:00|45034.1|45014.1|45051.8|45031.8|45051.8|45031.8|45034.1|45014.1|12
1645507690000|2022-02-22 05:28:10|45051.7|45031.7|45051.7|45031.7|45054.2|45034.2|45051.7|45031.7|5
1645507700000|2022-02-22 05:28:20|45049.2|45029.2|45049.2|45029.2|45049.2|45029.2|45049.2|45029.2|2
1645507710000|2022-02-22 05:28:30|45049.1|45029.1|45036.7|45016.7|45049.1|45029.1|45034.4|45014.4|8
1645507720000|2022-02-22 05:28:40|45039.1|45019.1|45041.6|45021.6|45046.5|45026.5|45039.1|45019.1|2
1645507730000|2022-02-22 05:28:50|45041.5|45021.5|45031.7|45011.7|45041.5|45021.5|45029.4|45009.4|4
1645507740000|2022-02-22 05:29:00|45031.9|45011.9|45029.1|45009.1|45031.9|45011.9|45029.1|45009.1|0
1645507750000|2022-02-22 05:29:10|45026.7|45006.7|45024.2|45004.2|45029.1|45009.1|45024.2|45004.2|3
1645507760000|2022-02-22 05:29:20|45019.5|44999.5|45021.9|45001.9|45021.9|45001.9|45019.4|44999.4|1
1645507770000|2022-02-22 05:29:30|||||||||1
1645507780000|2022-02-22 05:29:40|||||||||1
1645507790000|2022-02-22 05:29:50|45019.4|44999.4|45016.7|44996.7|45019.4|44999.4|45016.7|44996.7|5
1645507800000|2022-02-22 05:30:00|45016.6|44996.6|45017|44997|45021.7|45001.7|45004.1|44984.1|30
1645507810000|2022-02-22 05:30:10|45021.6|45001.6|45016.7|44996.7|45024.2|45004.2|45011.9|44991.9|12
1645507820000|2022-02-22 05:30:20|45011.7|44991.7|45006.7|44986.7|45014.2|44994.2|45006.7|44986.7|13
1645507830000|2022-02-22 05:30:30|45001.9|44981.9|44999.4|44979.4|45001.9|44981.9|44999.2|44979.2|1
1645507840000|2022-02-22 05:30:40|45001.6|44981.6|44994.4|44974.4|45001.6|44981.6|44991.9|44971.9|2
1645507850000|2022-02-22 05:30:50|44994.2|44974.2|44991.7|44971.7|44994.2|44974.2|44989.4|44969.4|2
1645507860000|2022-02-22 05:31:00|44989.4|44969.4|44986.7|44966.7|44991.7|44971.7|44984.4|44964.4|2
1645507870000|2022-02-22 05:31:10|44984.4|44964.4|44976.7|44956.7|44984.4|44964.4|44971.7|44951.7|6
1645507880000|2022-02-22 05:31:20|44979.1|44959.1|44976.7|44956.7|44979.1|44959.1|44976.7|44956.7|3
1645507890000|2022-02-22 05:31:30|44974.4|44954.4|44964.2|44944.2|44974.4|44954.4|44964.2|44944.2|18
1645507900000|2022-02-22 05:31:40|44961.9|44941.9|44966.7|44946.7|44966.7|44946.7|44961.9|44941.9|7
1645507910000|2022-02-22 05:31:50|44969.2|44949.2|44966.9|44946.9|44971.9|44951.9|44966.7|44946.7|7
1645507920000|2022-02-22 05:32:00|44974.4|44954.4|44986.9|44966.9|44986.9|44966.9|44971.9|44951.9|5
1645507930000|2022-02-22 05:32:10|44986.7|44966.7|44976.6|44956.6|44986.7|44966.7|44974.4|44954.4|12
1645507940000|2022-02-22 05:32:20|44976.7|44956.7|44986.7|44966.7|44989|44969|44976.7|44956.7|4
1645507950000|2022-02-22 05:32:30|44984.4|44964.4|44981.7|44961.7|44984.4|44964.4|44979.2|44959.2|3
1645507960000|2022-02-22 05:32:40|44976.7|44956.7|44974.2|44954.2|44979.1|44959.1|44974.2|44954.2|1
1645507970000|2022-02-22 05:32:50|44974.1|44954.1|44969.1|44949.1|44974.1|44954.1|44969.1|44949.1|6
1645507980000|2022-02-22 05:33:00|44971.6|44951.6|44979.4|44959.4|44979.4|44959.4|44971.6|44951.6|3
1645507990000|2022-02-22 05:33:10|44981.7|44961.7|44979.1|44959.1|44981.7|44961.7|44976.7|44956.7|2
1645508000000|2022-02-22 05:33:20|44981.7|44961.7|44984.2|44964.2|44986.5|44966.5|44981.6|44961.6|2
1645508010000|2022-02-22 05:33:30|44984.1|44964.1|44986.6|44966.6|44986.6|44966.6|44981.6|44961.6|2
1645508020000|2022-02-22 05:33:40|44981.6|44961.6|44979.1|44959.1|44981.6|44961.6|44976.7|44956.7|1
1645508030000|2022-02-22 05:33:50|44976.7|44956.7|44979.1|44959.1|44979.1|44959.1|44976.7|44956.7|1
1645508040000|2022-02-22 05:34:00|44981.6|44961.6|44986.9|44966.9|44986.9|44966.9|44981.6|44961.6|6
1645508050000|2022-02-22 05:34:10|44986.7|44966.7|44989.2|44969.2|44991.7|44971.7|44986.7|44966.7|1
1645508060000|2022-02-22 05:34:20|44986.9|44966.9|44986.9|44966.9|44989.2|44969.2|44986.9|44966.9|0
1645508070000|2022-02-22 05:34:30|44986.7|44966.7|44986.7|44966.7|44989.2|44969.2|44986.6|44966.6|1
1645508080000|2022-02-22 05:34:40|44986.6|44966.6|44976.6|44956.6|44986.6|44966.6|44976.6|44956.6|3
1645508090000|2022-02-22 05:34:50|44976.5|44956.5|44979.1|44959.1|44979.1|44959.1|44976.5|44956.5|1
1645508100000|2022-02-22 05:35:00|44976.7|44956.7|44981.6|44961.6|44984.2|44964.2|44976.7|44956.7|6
1645508120000|2022-02-22 05:35:20|44979.1|44959.1|44976.5|44956.5|44979.1|44959.1|44976.5|44956.5|2
1645508130000|2022-02-22 05:35:30|44974.1|44954.1|44961.6|44941.6|44974.1|44954.1|44961.6|44941.6|7
1645508140000|2022-02-22 05:35:40|44964.1|44944.1|44961.7|44941.7|44964.1|44944.1|44961.7|44941.7|2
1645508150000|2022-02-22 05:35:50|44961.6|44941.6|44971.6|44951.6|44974.1|44954.1|44959.1|44939.1|6
1645508160000|2022-02-22 05:36:00|44966.9|44946.9|44966.5|44946.5|44969.2|44949.2|44964.1|44944.1|5
1645508170000|2022-02-22 05:36:10|44964.1|44944.1|44971.6|44951.6|44974.1|44954.1|44964.1|44944.1|5
1645508180000|2022-02-22 05:36:20|44971.7|44951.7|44971.7|44951.7|44976.6|44956.6|44971.7|44951.7|5
1645508190000|2022-02-22 05:36:30|44974.1|44954.1|44976.6|44956.6|44981.6|44961.6|44971.7|44951.7|2
1645508200000|2022-02-22 05:36:40|44974.2|44954.2|44976.6|44956.6|44976.6|44956.6|44971.7|44951.7|0
1645508210000|2022-02-22 05:36:50|44974.2|44954.2|44976.9|44956.9|44979.2|44959.2|44974.2|44954.2|0
1645508220000|2022-02-22 05:37:00|44981.6|44961.6|44976.9|44956.9|44981.6|44961.6|44976.7|44956.7|1
1645508230000|2022-02-22 05:37:10|44976.7|44956.7|44979.2|44959.2|44984.2|44964.2|44976.7|44956.7|6
1645508240000|2022-02-22 05:37:20|44981.6|44961.6|44976.6|44956.6|44981.6|44961.6|44974.2|44954.2|3
1645508250000|2022-02-22 05:37:30|44974.2|44954.2|44984.1|44964.1|44986.6|44966.6|44974.2|44954.2|3
1645508260000|2022-02-22 05:37:40|44981.7|44961.7|44984.1|44964.1|44984.2|44964.2|44981.6|44961.6|1
1645508270000|2022-02-22 05:37:50|44981.7|44961.7|44994.2|44974.2|44994.2|44974.2|44981.7|44961.7|5
1645508280000|2022-02-22 05:38:00|44996.6|44976.6|44999.1|44979.1|44999.1|44979.1|44994.2|44974.2|2
1645508290000|2022-02-22 05:38:10|45001.6|44981.6|45001.7|44981.7|45001.7|44981.7|44996.7|44976.7|3
1645508300000|2022-02-22 05:38:20|45004.1|44984.1|45001.7|44981.7|45004.1|44984.1|44999.4|44979.4|0
1645508310000|2022-02-22 05:38:30|45001.9|44981.9|44999.2|44979.2|45001.9|44981.9|44999.2|44979.2|0
1645508320000|2022-02-22 05:38:40|44999.4|44979.4|45004.2|44984.2|45006.7|44986.7|44999.4|44979.4|3
1645508350000|2022-02-22 05:39:10|45001.9|44981.9|45004|44984|45004|44984|45001.5|44981.5|3
1645508360000|2022-02-22 05:39:20|45004.1|44984.1|45004.1|44984.1|45006.5|44986.5|45001.7|44981.7|3
1645508370000|2022-02-22 05:39:30|45001.7|44981.7|45001.7|44981.7|45001.7|44981.7|45001.6|44981.6|1
1645508380000|2022-02-22 05:39:40|45004.1|44984.1|45009|44989|45009|44989|45004.1|44984.1|2
1645508390000|2022-02-22 05:39:50|45006.5|44986.5|45004.1|44984.1|45006.5|44986.5|45004.1|44984.1|2
1645508400000|2022-02-22 05:40:00|45004.2|44984.2|45001.6|44981.6|45006.6|44986.6|45001.6|44981.6|4
1645508410000|2022-02-22 05:40:10|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|1
1645508420000|2022-02-22 05:40:20|44996.7|44976.7|44996.7|44976.7|44999.1|44979.1|44994.1|44974.1|3
1645508430000|2022-02-22 05:40:30|44999.1|44979.1|44996.7|44976.7|44999.2|44979.2|44996.7|44976.7|0
1645508440000|2022-02-22 05:40:40|44996.6|44976.6|44994.2|44974.2|44996.7|44976.7|44994.2|44974.2|0
1645508460000|2022-02-22 05:41:00|44996.7|44976.7|44991.9|44971.9|44996.7|44976.7|44991.9|44971.9|8
1645508470000|2022-02-22 05:41:10|44994.2|44974.2|45004.1|44984.1|45006.6|44986.6|44994.2|44974.2|5
1645508480000|2022-02-22 05:41:20|45006.5|44986.5|45001.7|44981.7|45006.6|44986.6|44999.2|44979.2|0
1645508490000|2022-02-22 05:41:30|45001.6|44981.6|45001.7|44981.7|45001.7|44981.7|44996.9|44976.9|0
1645508500000|2022-02-22 05:41:40|45001.9|44981.9|45006.6|44986.6|45006.6|44986.6|45001.9|44981.9|1
1645508510000|2022-02-22 05:41:50|45004.2|44984.2|45006.9|44986.9|45006.9|44986.9|45004.2|44984.2|0
1645508520000|2022-02-22 05:42:00|45011.6|44991.6|45016.6|44996.6|45016.7|44996.7|45011.6|44991.6|8
1645508530000|2022-02-22 05:42:10|45016.7|44996.7|45011.7|44991.7|45019.1|44999.1|45011.7|44991.7|5
1645508540000|2022-02-22 05:42:20|45009.1|44989.1|45009.2|44989.2|45011.7|44991.7|45009.1|44989.1|6
1645508550000|2022-02-22 05:42:30|45011.6|44991.6|45006.6|44986.6|45011.6|44991.6|45004.2|44984.2|0
1645508560000|2022-02-22 05:42:40|45004.2|44984.2|44999.4|44979.4|45006.7|44986.7|44999.4|44979.4|1
1645508570000|2022-02-22 05:42:50|44999.2|44979.2|44996.7|44976.7|44999.2|44979.2|44994.4|44974.4|1
1645508580000|2022-02-22 05:43:00|44994.4|44974.4|44991.9|44971.9|44996.7|44976.7|44991.9|44971.9|0
1645508590000|2022-02-22 05:43:10|44991.7|44971.7|45001.5|44981.5|45001.5|44981.5|44991.7|44971.7|2
1645508600000|2022-02-22 05:43:20|44999.1|44979.1|45001.7|44981.7|45001.7|44981.7|44996.7|44976.7|2
1645508610000|2022-02-22 05:43:30|44999.2|44979.2|44999.1|44979.1|45001.7|44981.7|44996.7|44976.7|3
1645508620000|2022-02-22 05:43:40|44996.7|44976.7|44996.6|44976.6|44996.7|44976.7|44996.6|44976.6|0
1645508630000|2022-02-22 05:43:50|44996.5|44976.5|44999.1|44979.1|44999.1|44979.1|44994.2|44974.2|3
1645508640000|2022-02-22 05:44:00|44996.9|44976.9|45006.7|44986.7|45009.1|44989.1|44996.9|44976.9|2
1645508650000|2022-02-22 05:44:10|45009.1|44989.1|45011.5|44991.5|45011.5|44991.5|45009.1|44989.1|1
1645508660000|2022-02-22 05:44:20|45006.7|44986.7|45004.4|44984.4|45006.7|44986.7|45004.4|44984.4|0
1645508670000|2022-02-22 05:44:30|45006.7|44986.7|45006.9|44986.9|45006.9|44986.9|45006.7|44986.7|1
1645508680000|2022-02-22 05:44:40|45009.2|44989.2|45011.7|44991.7|45014.1|44994.1|45006.7|44986.7|4
1645508690000|2022-02-22 05:44:50|45014.2|44994.2|45004.2|44984.2|45016.6|44996.6|45001.9|44981.9|0
1645508700000|2022-02-22 05:45:00|45006.6|44986.6|45004.2|44984.2|45006.7|44986.7|45004.2|44984.2|5
1645508710000|2022-02-22 05:45:10|45006.6|44986.6|45004.2|44984.2|45006.6|44986.6|45001.6|44981.6|4
1645508720000|2022-02-22 05:45:20|45006.7|44986.7|45006.9|44986.9|45006.9|44986.9|45006.7|44986.7|2
1645508730000|2022-02-22 05:45:30|45006.7|44986.7|45006.7|44986.7|45006.7|44986.7|45004.2|44984.2|0
1645508740000|2022-02-22 05:45:40|45004.4|44984.4|45009.2|44989.2|45009.2|44989.2|45004.4|44984.4|0
1645508750000|2022-02-22 05:45:50|45006.9|44986.9|45004.2|44984.2|45009.2|44989.2|45004.2|44984.2|1
1645508760000|2022-02-22 05:46:00|45001.9|44981.9|45004.2|44984.2|45006.6|44986.6|45001.9|44981.9|0
1645508770000|2022-02-22 05:46:10|45004.1|44984.1|45001.7|44981.7|45004.1|44984.1|44999.4|44979.4|0
1645508780000|2022-02-22 05:46:20|44999.4|44979.4|45001.7|44981.7|45001.7|44981.7|44999.1|44979.1|11
1645508790000|2022-02-22 05:46:30|45004.2|44984.2|45006.6|44986.6|45006.6|44986.6|45004.2|44984.2|0
1645508800000|2022-02-22 05:46:40|45004.2|44984.2|45001.6|44981.6|45004.2|44984.2|45001.6|44981.6|5
1645508810000|2022-02-22 05:46:50|45001.7|44981.7|45001.6|44981.6|45004.1|44984.1|45001.6|44981.6|0
1645508820000|2022-02-22 05:47:00|44999.2|44979.2|45004.1|44984.1|45004.1|44984.1|44999.2|44979.2|1
1645508830000|2022-02-22 05:47:10|45001.7|44981.7|45006.6|44986.6|45006.7|44986.7|45001.7|44981.7|3
1645508840000|2022-02-22 05:47:20|45004.2|44984.2|45006.6|44986.6|45006.6|44986.6|45001.9|44981.9|0
1645508850000|2022-02-22 05:47:30|45006.7|44986.7|45006.6|44986.6|45006.7|44986.7|45001.7|44981.7|0
1645508860000|2022-02-22 05:47:40|45001.7|44981.7|45006.7|44986.7|45006.7|44986.7|45001.7|44981.7|5
1645508870000|2022-02-22 05:47:50|45006.6|44986.6|45006.7|44986.7|45009.1|44989.1|45004.2|44984.2|4
1645508880000|2022-02-22 05:48:00|45009.1|44989.1|45004.2|44984.2|45009.1|44989.1|45004.2|44984.2|4
1645508890000|2022-02-22 05:48:10|45001.7|44981.7|45006.6|44986.6|45006.6|44986.6|45001.7|44981.7|2
1645508900000|2022-02-22 05:48:20|45004.2|44984.2|45001.7|44981.7|45006.6|44986.6|45001.7|44981.7|2
1645508910000|2022-02-22 05:48:30|45001.6|44981.6|44996.7|44976.7|45001.6|44981.6|44996.7|44976.7|1
1645508920000|2022-02-22 05:48:40|44994.4|44974.4|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|1
1645508930000|2022-02-22 05:48:50|44996.7|44976.7|44994.2|44974.2|44996.7|44976.7|44994.2|44974.2|1
1645508950000|2022-02-22 05:49:10|44996.7|44976.7|44999.1|44979.1|44999.1|44979.1|44996.7|44976.7|0
1645508960000|2022-02-22 05:49:20|||||||||5
1645508970000|2022-02-22 05:49:30|||||||||2
1645508980000|2022-02-22 05:49:40|44996.7|44976.7|44994.4|44974.4|44996.7|44976.7|44994.4|44974.4|0
1645508990000|2022-02-22 05:49:50|44996.7|44976.7|45004|44984|45004|44984|44996.7|44976.7|3
1645509000000|2022-02-22 05:50:00|45003.8|44983.8|45004.1|44984.1|45006.5|44986.5|45001.6|44981.6|4
1645509010000|2022-02-22 05:50:10|45006.6|44986.6|44999.1|44979.1|45006.6|44986.6|44996.7|44976.7|1
1645509020000|2022-02-22 05:50:20|44996.6|44976.6|44994.1|44974.1|44999.1|44979.1|44991.7|44971.7|0
1645509030000|2022-02-22 05:50:30|44991.7|44971.7|44986.7|44966.7|44991.7|44971.7|44981.7|44961.7|9
1645509040000|2022-02-22 05:50:40|44986.6|44966.6|44984|44964|44989.1|44969.1|44984|44964|5
1645509050000|2022-02-22 05:50:50|44984.1|44964.1|44989.1|44969.1|44989.1|44969.1|44984.1|44964.1|8
1645509060000|2022-02-22 05:51:00|44984.2|44964.2|44981.6|44961.6|44986.7|44966.7|44981.6|44961.6|12
1645509070000|2022-02-22 05:51:10|44979.1|44959.1|44974.1|44954.1|44979.1|44959.1|44974.1|44954.1|5
1645509080000|2022-02-22 05:51:20|44976.7|44956.7|44976.6|44956.6|44976.7|44956.7|44974.1|44954.1|6
1645509090000|2022-02-22 05:51:30|44974.1|44954.1|44969.4|44949.4|44974.1|44954.1|44969.4|44949.4|1
1645509100000|2022-02-22 05:51:40|44969.1|44949.1|44961.6|44941.6|44969.1|44949.1|44961.6|44941.6|0
1645509110000|2022-02-22 05:51:50|44964.1|44944.1|44951.6|44931.6|44964.1|44944.1|44951.6|44931.6|8
1645509120000|2022-02-22 05:52:00|44949.1|44929.1|44954.1|44934.1|44954.1|44934.1|44949.1|44929.1|1
1645509130000|2022-02-22 05:52:10|44954.2|44934.2|44954.2|44934.2|44954.2|44934.2|44954.2|44934.2|5
1645509140000|2022-02-22 05:52:20|44956.7|44936.7|44964.1|44944.1|44964.1|44944.1|44956.7|44936.7|7
1645509150000|2022-02-22 05:52:30|44966.7|44946.7|44964.1|44944.1|44966.7|44946.7|44964.1|44944.1|12
1645509160000|2022-02-22 05:52:40|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|44961.6|44941.6|2
1645509170000|2022-02-22 05:52:50|44964|44944|44964|44944|44964|44944|44964|44944|0
1645509180000|2022-02-22 05:53:00|||||||||1
1645509190000|2022-02-22 05:53:10|44964.1|44944.1|44966.6|44946.6|44966.6|44946.6|44964.1|44944.1|5
1645509200000|2022-02-22 05:53:20|44966.5|44946.5|44964.4|44944.4|44966.7|44946.7|44961.7|44941.7|2
1645509210000|2022-02-22 05:53:30|44961.7|44941.7|44956.7|44936.7|44961.7|44941.7|44956.7|44936.7|6
1645509220000|2022-02-22 05:53:40|44961.6|44941.6|44951.9|44931.9|44964.1|44944.1|44951.9|44931.9|7
1645509240000|2022-02-22 05:54:00|44954.2|44934.2|44956.7|44936.7|44956.7|44936.7|44954.1|44934.1|11
1645509250000|2022-02-22 05:54:10|44956.6|44936.6|44964.1|44944.1|44964.1|44944.1|44954.1|44934.1|4
1645509260000|2022-02-22 05:54:20|44966.6|44946.6|44964.1|44944.1|44969.1|44949.1|44964.1|44944.1|1
1645509270000|2022-02-22 05:54:30|44966.6|44946.6|44969.1|44949.1|44969.1|44949.1|44964.1|44944.1|1
1645509280000|2022-02-22 05:54:40|44966.6|44946.6|44966.6|44946.6|44969.1|44949.1|44966.6|44946.6|1
1645509290000|2022-02-22 05:54:50|44969.1|44949.1|44974.1|44954.1|44974.1|44954.1|44966.6|44946.6|2
1645509300000|2022-02-22 05:55:00|44976.5|44956.5|44966.7|44946.7|44976.5|44956.5|44966.7|44946.7|4
1645509310000|2022-02-22 05:55:10|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44966.7|44946.7|0
1645509320000|2022-02-22 05:55:20|44971.6|44951.6|44976.6|44956.6|44976.6|44956.6|44971.6|44951.6|4
1645509330000|2022-02-22 05:55:30|44974.1|44954.1|44974.1|44954.1|44976.6|44956.6|44971.7|44951.7|1
1645509340000|2022-02-22 05:55:40|44971.7|44951.7|44971.6|44951.6|44971.7|44951.7|44971.6|44951.6|1
1645509350000|2022-02-22 05:55:50|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|44969.1|44949.1|0
1645509360000|2022-02-22 05:56:00|44966.7|44946.7|44969.1|44949.1|44969.1|44949.1|44966.7|44946.7|2
1645509370000|2022-02-22 05:56:10|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|2
1645509380000|2022-02-22 05:56:20|44969.2|44949.2|44971.5|44951.5|44971.5|44951.5|44969.2|44949.2|0
1645509390000|2022-02-22 05:56:30|44969.1|44949.1|44969.1|44949.1|44971.6|44951.6|44966.7|44946.7|0
1645509400000|2022-02-22 05:56:40|44966.7|44946.7|44961.9|44941.9|44969.1|44949.1|44961.9|44941.9|7
1645509410000|2022-02-22 05:56:50|44964.2|44944.2|44966.6|44946.6|44969.1|44949.1|44964.2|44944.2|2
1645509420000|2022-02-22 05:57:00|44964.2|44944.2|44971.6|44951.6|44971.6|44951.6|44964.2|44944.2|1
1645509430000|2022-02-22 05:57:10|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|3
1645509440000|2022-02-22 05:57:20|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|44974.1|44954.1|5
1645509450000|2022-02-22 05:57:30|44971.6|44951.6|44974.1|44954.1|44974.1|44954.1|44971.6|44951.6|3
1645509460000|2022-02-22 05:57:40|44971.7|44951.7|44969.4|44949.4|44976.6|44956.6|44969.4|44949.4|4
1645509470000|2022-02-22 05:57:50|44971.7|44951.7|44971.7|44951.7|44971.7|44951.7|44969.4|44949.4|0
1645509480000|2022-02-22 05:58:00|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44969.2|44949.2|0
1645509490000|2022-02-22 05:58:10|44974.1|44954.1|44974.1|44954.1|44976.7|44956.7|44974.1|44954.1|6
1645509500000|2022-02-22 05:58:20|44976.5|44956.5|44974.1|44954.1|44976.6|44956.6|44971.6|44951.6|3
1645509510000|2022-02-22 05:58:30|44976.6|44956.6|44974.1|44954.1|44976.6|44956.6|44971.6|44951.6|0
1645509530000|2022-02-22 05:58:50|44971.7|44951.7|44974.1|44954.1|44974.1|44954.1|44969.2|44949.2|4
1645509540000|2022-02-22 05:59:00|44971.6|44951.6|44971.6|44951.6|44974.1|44954.1|44969.1|44949.1|6
1645509550000|2022-02-22 05:59:10|44971.7|44951.7|44971.6|44951.6|44974.1|44954.1|44969.1|44949.1|2
1645509560000|2022-02-22 05:59:20|44971.5|44951.5|44971.6|44951.6|44971.6|44951.6|44969.1|44949.1|0
1645509570000|2022-02-22 05:59:30|44971.5|44951.5|44969.1|44949.1|44971.6|44951.6|44969.1|44949.1|0
1645509580000|2022-02-22 05:59:40|44966.7|44946.7|44966.6|44946.6|44969.1|44949.1|44966.6|44946.6|5
1645509590000|2022-02-22 05:59:50|44964.2|44944.2|44966.7|44946.7|44966.7|44946.7|44961.7|44941.7|0
1645509600000|2022-02-22 06:00:00|44964.2|44944.2|44969.1|44949.1|44969.1|44949.1|44964.2|44944.2|0
1645509610000|2022-02-22 06:00:10|44966.7|44946.7|44941.9|44921.9|44966.7|44946.7|44941.9|44921.9|13
1645509620000|2022-02-22 06:00:20|44944.2|44924.2|44946.6|44926.6|44946.6|44926.6|44941.7|44921.7|6
1645509630000|2022-02-22 06:00:30|44946.7|44926.7|44941.7|44921.7|44946.7|44926.7|44941.7|44921.7|1
1645509640000|2022-02-22 06:00:40|44944.1|44924.1|44946.6|44926.6|44946.7|44926.7|44944.1|44924.1|4
1645509650000|2022-02-22 06:00:50|44944.1|44924.1|44941.7|44921.7|44944.1|44924.1|44939.1|44919.1|6
1645509660000|2022-02-22 06:01:00|44941.6|44921.6|44939.1|44919.1|44941.6|44921.6|44939.1|44919.1|0
1645509670000|2022-02-22 06:01:10|44934.2|44914.2|44939.1|44919.1|44939.1|44919.1|44931.9|44911.9|10
1645509680000|2022-02-22 06:01:20|44936.7|44916.7|44934.1|44914.1|44936.7|44916.7|44931.6|44911.6|5
1645509690000|2022-02-22 06:01:30|44931.7|44911.7|44929.1|44909.1|44934.1|44914.1|44929.1|44909.1|0
1645509700000|2022-02-22 06:01:40|44931.7|44911.7|44929.2|44909.2|44934.1|44914.1|44929.2|44909.2|5
1645509710000|2022-02-22 06:01:50|44931.6|44911.6|44931.7|44911.7|44934.1|44914.1|44931.6|44911.6|7
1645509720000|2022-02-22 06:02:00|44929.4|44909.4|44939.2|44919.2|44941.6|44921.6|44929.4|44909.4|3
1645509730000|2022-02-22 06:02:10|44939.1|44919.1|44941.6|44921.6|44941.6|44921.6|44939.1|44919.1|2
1645509740000|2022-02-22 06:02:20|44939.1|44919.1|44941.6|44921.6|44941.7|44921.7|44936.7|44916.7|1
1645509750000|2022-02-22 06:02:30|44939.1|44919.1|44944.1|44924.1|44944.1|44924.1|44939.1|44919.1|0
1645509760000|2022-02-22 06:02:40|44941.7|44921.7|44941.7|44921.7|44944.1|44924.1|44939.2|44919.2|2
1645509770000|2022-02-22 06:02:50|44939.4|44919.4|44939.4|44919.4|44941.7|44921.7|44939.4|44919.4|0
1645509780000|2022-02-22 06:03:00|44941.7|44921.7|44941.6|44921.6|44941.7|44921.7|44939.2|44919.2|1
1645509790000|2022-02-22 06:03:10|44944|44924|44939.1|44919.1|44944|44924|44939.1|44919.1|2
1645509800000|2022-02-22 06:03:20|44939.2|44919.2|44941.6|44921.6|44941.7|44921.7|44936.7|44916.7|3
1645509810000|2022-02-22 06:03:30|44941.7|44921.7|44941.6|44921.6|44944.1|44924.1|44939.2|44919.2|2
1645509820000|2022-02-22 06:03:40|44939.2|44919.2|44936.7|44916.7|44941.7|44921.7|44936.7|44916.7|0
1645509830000|2022-02-22 06:03:50|44934.4|44914.4|44926.6|44906.6|44934.4|44914.4|44926.6|44906.6|5
1645509840000|2022-02-22 06:04:00|44924.2|44904.2|44929.1|44909.1|44929.1|44909.1|44924.2|44904.2|1
1645509850000|2022-02-22 06:04:10|44939.2|44919.2|44954.1|44934.1|44954.1|44934.1|44939.2|44919.2|9
1645509860000|2022-02-22 06:04:20|44959.1|44939.1|44956.6|44936.6|44964.1|44944.1|44956.6|44936.6|3
1645509870000|2022-02-22 06:04:30|44959|44939|44958.8|44938.8|44963.8|44943.8|44956.5|44936.5|3
1645509880000|2022-02-22 06:04:40|44956.5|44936.5|44961.3|44941.3|44961.3|44941.3|44954.1|44934.1|1
1645509890000|2022-02-22 06:04:50|44958.8|44938.8|44963.7|44943.7|44963.7|44943.7|44958.8|44938.8|0
1645509900000|2022-02-22 06:05:00|44961.3|44941.3|44963.8|44943.8|44963.8|44943.8|44961.3|44941.3|6
1645509910000|2022-02-22 06:05:10|44964|44944|44961.5|44941.5|44966.3|44946.3|44961.5|44941.5|1
1645509920000|2022-02-22 06:05:20|44959.1|44939.1|44953.8|44933.8|44959.1|44939.1|44953.8|44933.8|9
1645509930000|2022-02-22 06:05:30|44954|44934|44958.8|44938.8|44958.8|44938.8|44954|44934|0
1645509940000|2022-02-22 06:05:40|44956.3|44936.3|44956.3|44936.3|44961.3|44941.3|44954|44934|0
1645509950000|2022-02-22 06:05:50|44954|44934|44956.3|44936.3|44956.3|44936.3|44954|44934|0
1645509960000|2022-02-22 06:06:00|44956.5|44936.5|44966.5|44946.5|44966.5|44946.5|44956.3|44936.3|5
1645509970000|2022-02-22 06:06:10|44969|44949|44971.3|44951.3|44973.8|44953.8|44968.8|44948.8|1
1645509980000|2022-02-22 06:06:20|44966.5|44946.5|44963.8|44943.8|44971.3|44951.3|44961.5|44941.5|2
1645509990000|2022-02-22 06:06:30|44961.5|44941.5|44961.5|44941.5|44963.8|44943.8|44961.5|44941.5|5
1645510000000|2022-02-22 06:06:40|44959|44939|44958.8|44938.8|44959|44939|44956.5|44936.5|1
1645510010000|2022-02-22 06:06:50|44961.3|44941.3|44958.8|44938.8|44961.3|44941.3|44958.8|44938.8|3
1645510020000|2022-02-22 06:07:00|44956.5|44936.5|44956.3|44936.3|44961.3|44941.3|44956.3|44936.3|0
1645510030000|2022-02-22 06:07:10|44956.2|44936.2|44953.8|44933.8|44956.2|44936.2|44951.5|44931.5|0
1645510040000|2022-02-22 06:07:20|44951.5|44931.5|44951.3|44931.3|44953.8|44933.8|44948.8|44928.8|2
1645510050000|2022-02-22 06:07:30|44946.5|44926.5|44949|44929|44951.3|44931.3|44944|44924|5
1645510060000|2022-02-22 06:07:40|44948.8|44928.8|44949|44929|44949|44929|44946.5|44926.5|0
1645510070000|2022-02-22 06:07:50|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|44951.3|44931.3|0
1645510080000|2022-02-22 06:08:00|44951.5|44931.5|44951.3|44931.3|44951.5|44931.5|44951.3|44931.3|0
1645510090000|2022-02-22 06:08:10|44951.2|44931.2|44951.3|44931.3|44951.3|44931.3|44948.8|44928.8|0
1645510100000|2022-02-22 06:08:20|44948.8|44928.8|44951.3|44931.3|44953.8|44933.8|44948.8|44928.8|0
1645510110000|2022-02-22 06:08:30|44948.8|44928.8|44948.8|44928.8|44951.3|44931.3|44948.8|44928.8|1
1645510150000|2022-02-22 06:09:10|44948.7|44928.7|44941.3|44921.3|44948.7|44928.7|44941.3|44921.3|5
1645510160000|2022-02-22 06:09:20|44941.2|44921.2|44943.7|44923.7|44943.8|44923.8|44938.8|44918.8|8
1645510170000|2022-02-22 06:09:30|44941.3|44921.3|44946.3|44926.3|44946.3|44926.3|44941.3|44921.3|2
1645510180000|2022-02-22 06:09:40|||||||||1
1645510190000|2022-02-22 06:09:50|44949|44929|44949|44929|44949|44929|44949|44929|3
1645510200000|2022-02-22 06:10:00|44951.3|44931.3|44946.3|44926.3|44953.8|44933.8|44943.8|44923.8|9
1645510210000|2022-02-22 06:10:10|44944|44924|44943.8|44923.8|44948.8|44928.8|44943.8|44923.8|2
1645510220000|2022-02-22 06:10:20|44946.3|44926.3|44946.2|44926.2|44948.8|44928.8|44946.2|44926.2|5
1645510230000|2022-02-22 06:10:30|44943.8|44923.8|44923.8|44903.8|44943.8|44923.8|44923.8|44903.8|20
1645510240000|2022-02-22 06:10:40|44923.7|44903.7|44923.8|44903.8|44923.8|44903.8|44919|44899|7
1645510250000|2022-02-22 06:10:50|44926.2|44906.2|44926.2|44906.2|44926.2|44906.2|44923.8|44903.8|4
1645510260000|2022-02-22 06:11:00|44928.7|44908.7|44933.8|44913.8|44933.8|44913.8|44928.7|44908.7|2
1645510270000|2022-02-22 06:11:10|44931.5|44911.5|44926.3|44906.3|44933.8|44913.8|44926.3|44906.3|2
1645510280000|2022-02-22 06:11:20|44926.5|44906.5|44921.5|44901.5|44926.5|44906.5|44921.5|44901.5|6
1645510290000|2022-02-22 06:11:30|44923.8|44903.8|44919.1|44899.1|44923.8|44903.8|44918.8|44898.8|7
1645510300000|2022-02-22 06:11:40|44921.3|44901.3|44913.8|44893.8|44921.3|44901.3|44913.8|44893.8|8
1645510310000|2022-02-22 06:11:50|44906.2|44886.2|44896.5|44876.5|44906.2|44886.2|44896.5|44876.5|0
1645510320000|2022-02-22 06:12:00|44894.1|44874.1|44896.5|44876.5|44901.2|44881.2|44894|44874|1
1645510330000|2022-02-22 06:12:10|44898.8|44878.8|44906.5|44886.5|44908.8|44888.8|44898.8|44878.8|23
1645510340000|2022-02-22 06:12:20|44904|44884|44901.3|44881.3|44904|44884|44896.5|44876.5|1
1645510350000|2022-02-22 06:12:30|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44891.3|44871.3|5
1645510360000|2022-02-22 06:12:40|44898.8|44878.8|44896.3|44876.3|44898.8|44878.8|44896.3|44876.3|0
1645510370000|2022-02-22 06:12:50|44898.8|44878.8|44894|44874|44898.8|44878.8|44894|44874|2
1645510380000|2022-02-22 06:13:00|44891.5|44871.5|44901.5|44881.5|44906.3|44886.3|44891.5|44871.5|7
1645510390000|2022-02-22 06:13:10|44901.3|44881.3|44903.8|44883.8|44906.3|44886.3|44901.3|44881.3|1
1645510400000|2022-02-22 06:13:20|44906.3|44886.3|44904|44884|44906.3|44886.3|44901.3|44881.3|2
1645510410000|2022-02-22 06:13:30|44906.3|44886.3|44896.3|44876.3|44906.3|44886.3|44893.8|44873.8|15
1645510420000|2022-02-22 06:13:40|44893.8|44873.8|44891.5|44871.5|44898.8|44878.8|44889.1|44869.1|11
1645510430000|2022-02-22 06:13:50|44891.3|44871.3|44891.5|44871.5|44893.8|44873.8|44888.8|44868.8|3
1645510440000|2022-02-22 06:14:00|44893.8|44873.8|44896.3|44876.3|44896.5|44876.5|44893.8|44873.8|4
1645510450000|2022-02-22 06:14:10|44898.8|44878.8|44896.3|44876.3|44898.8|44878.8|44894|44874|1
1645510460000|2022-02-22 06:14:20|44898.8|44878.8|44898.8|44878.8|44901.3|44881.3|44898.8|44878.8|3
1645510470000|2022-02-22 06:14:30|44896.5|44876.5|44896.3|44876.3|44898.8|44878.8|44896.3|44876.3|0
1645510480000|2022-02-22 06:14:40|44896.2|44876.2|44893.8|44873.8|44896.3|44876.3|44893.8|44873.8|1
1645510490000|2022-02-22 06:14:50|44891.5|44871.5|44898.8|44878.8|44898.8|44878.8|44891.5|44871.5|2
1645510500000|2022-02-22 06:15:00|44899|44879|44918.7|44898.7|44918.8|44898.8|44899|44879|16
1645510510000|2022-02-22 06:15:10|44918.8|44898.8|44914|44894|44924|44904|44911.6|44891.6|4
1645510520000|2022-02-22 06:15:20|44911.6|44891.6|44911.5|44891.5|44916.3|44896.3|44911.5|44891.5|1
1645510530000|2022-02-22 06:15:30|44913.8|44893.8|44916.3|44896.3|44916.3|44896.3|44911.5|44891.5|0
1645510550000|2022-02-22 06:15:50|44916.5|44896.5|44923.7|44903.7|44926.2|44906.2|44916.5|44896.5|0
1645510560000|2022-02-22 06:16:00|44921.3|44901.3|44926.3|44906.3|44926.3|44906.3|44919|44899|2
1645510570000|2022-02-22 06:16:10|44926.4|44906.4|44926.4|44906.4|44926.4|44906.4|44923.9|44903.9|0
1645510580000|2022-02-22 06:16:20|44926.5|44906.5|44928.9|44908.9|44928.9|44908.9|44926.4|44906.4|0
1645510590000|2022-02-22 06:16:30|44923.9|44903.9|44944|44924|44949|44929|44923.9|44903.9|13
1645510600000|2022-02-22 06:16:40|44946.4|44926.4|44946.5|44926.5|44946.5|44926.5|44943.9|44923.9|2
1645510610000|2022-02-22 06:16:50|44948.9|44928.9|44958.7|44938.7|44958.7|44938.7|44948.9|44928.9|8
1645510620000|2022-02-22 06:17:00|44956.4|44936.4|44949.1|44929.1|44956.4|44936.4|44949.1|44929.1|2
1645510630000|2022-02-22 06:17:10|44951.5|44931.5|44948.9|44928.9|44951.5|44931.5|44946.5|44926.5|2
1645510640000|2022-02-22 06:17:20|44946.5|44926.5|44948.9|44928.9|44948.9|44928.9|44946.5|44926.5|1
1645510650000|2022-02-22 06:17:30|44951.2|44931.2|44948.9|44928.9|44951.2|44931.2|44948.9|44928.9|2
1645510660000|2022-02-22 06:17:40|44951.2|44931.2|44956.4|44936.4|44958.9|44938.9|44951.2|44931.2|6
1645510670000|2022-02-22 06:17:50|44956.5|44936.5|44958.9|44938.9|44961.4|44941.4|44956.5|44936.5|1
1645510680000|2022-02-22 06:18:00|44956.4|44936.4|44956.4|44936.4|44958.9|44938.9|44956.4|44936.4|4
1645510690000|2022-02-22 06:18:10|44956.2|44936.2|44951.5|44931.5|44956.2|44936.2|44951.5|44931.5|0
1645510700000|2022-02-22 06:18:20|||||||||2
1645510710000|2022-02-22 06:18:30|44949.1|44929.1|44951.4|44931.4|44951.4|44931.4|44944.2|44924.2|1
1645510720000|2022-02-22 06:18:40|44951.5|44931.5|44949|44929|44953.9|44933.9|44948.9|44928.9|0
1645510730000|2022-02-22 06:18:50|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|44948.9|44928.9|0
1645510750000|2022-02-22 06:19:10|44946.5|44926.5|44941.6|44921.6|44946.5|44926.5|44941.6|44921.6|7
1645510760000|2022-02-22 06:19:20|44944|44924|44941.6|44921.6|44944|44924|44941.6|44921.6|0
1645510770000|2022-02-22 06:19:30|44944|44924|44939.1|44919.1|44944|44924|44939.1|44919.1|3
1645510780000|2022-02-22 06:19:40|44941.5|44921.5|44944|44924|44944|44924|44941.4|44921.4|0
1645510790000|2022-02-22 06:19:50|44946.4|44926.4|44946.4|44926.4|44946.4|44926.4|44944|44924|1
1645510800000|2022-02-22 06:20:00|44948.9|44928.9|44959|44939|44959|44939|44948.9|44928.9|5
1645510810000|2022-02-22 06:20:10|44958.9|44938.9|44956.5|44936.5|44961.4|44941.4|44956.5|44936.5|1
1645510820000|2022-02-22 06:20:20|44959|44939|44946.6|44926.6|44959|44939|44946.6|44926.6|6
1645510830000|2022-02-22 06:20:30|44949|44929|44951.5|44931.5|44951.5|44931.5|44946.6|44926.6|1
1645510840000|2022-02-22 06:20:40|44949|44929|44946.5|44926.5|44949|44929|44941.6|44921.6|2
1645510850000|2022-02-22 06:20:50|44944.1|44924.1|44946.5|44926.5|44946.5|44926.5|44944.1|44924.1|1
1645510860000|2022-02-22 06:21:00|44949|44929|44956.2|44936.2|44956.2|44936.2|44949|44929|10
1645510870000|2022-02-22 06:21:10|44958.6|44938.6|44956.4|44936.4|44958.7|44938.7|44953.9|44933.9|1
1645510880000|2022-02-22 06:21:20|44954|44934|44954|44934|44958.7|44938.7|44954|44934|2
1645510890000|2022-02-22 06:21:30|44953.9|44933.9|44946.6|44926.6|44953.9|44933.9|44946.6|44926.6|0
1645510900000|2022-02-22 06:21:40|44949|44929|44951.5|44931.5|44951.5|44931.5|44946.6|44926.6|1
1645510910000|2022-02-22 06:21:50|44951.4|44931.4|44951.5|44931.5|44954|44934|44949|44929|1
1645510920000|2022-02-22 06:22:00|44956.4|44936.4|44956.5|44936.5|44958.9|44938.9|44956.4|44936.4|1
1645510930000|2022-02-22 06:22:10|44956.4|44936.4|44954|44934|44956.4|44936.4|44951.5|44931.5|1
1645510940000|2022-02-22 06:22:20|44956.5|44936.5|44954|44934|44958.9|44938.9|44954|44934|3
1645510950000|2022-02-22 06:22:30|44956.4|44936.4|44953.9|44933.9|44956.4|44936.4|44951.5|44931.5|0
1645510960000|2022-02-22 06:22:40|44956.4|44936.4|44966.5|44946.5|44966.5|44946.5|44956.4|44936.4|2
1645510970000|2022-02-22 06:22:50|44968.9|44948.9|44966.4|44946.4|44968.9|44948.9|44963.9|44943.9|1
1645510980000|2022-02-22 06:23:00|44961.5|44941.5|44966.4|44946.4|44966.5|44946.5|44961.5|44941.5|1
1645510990000|2022-02-22 06:23:10|44963.9|44943.9|44971.5|44951.5|44974|44954|44963.9|44943.9|5
1645511000000|2022-02-22 06:23:20|44973.9|44953.9|44969|44949|44973.9|44953.9|44969|44949|0
1645511010000|2022-02-22 06:23:30|44969.1|44949.1|44969|44949|44969.1|44949.1|44969|44949|0
1645511020000|2022-02-22 06:23:40|44966.6|44946.6|44959.2|44939.2|44966.6|44946.6|44956.9|44936.9|2
1645511030000|2022-02-22 06:23:50|44956.9|44936.9|44956.7|44936.7|44956.9|44936.9|44956.6|44936.6|0
1645511040000|2022-02-22 06:24:00|44956.6|44936.6|44961.5|44941.5|44961.5|44941.5|44956.6|44936.6|4
1645511050000|2022-02-22 06:24:10|44956.7|44936.7|44961.4|44941.4|44961.5|44941.5|44956.7|44936.7|0
1645511060000|2022-02-22 06:24:20|44963.9|44943.9|44969|44949|44969|44949|44961.5|44941.5|2
1645511070000|2022-02-22 06:24:30|44971.4|44951.4|44976.5|44956.5|44976.5|44956.5|44971.4|44951.4|1
1645511080000|2022-02-22 06:24:40|44974|44954|44971.6|44951.6|44974|44954|44971.5|44951.5|5
1645511090000|2022-02-22 06:24:50|44969.1|44949.1|44969.1|44949.1|44971.5|44951.5|44969.1|44949.1|0
1645511100000|2022-02-22 06:25:00|44971.6|44951.6|44974.1|44954.1|44974.1|44954.1|44969|44949|6
1645511110000|2022-02-22 06:25:10|44976.5|44956.5|44974.1|44954.1|44976.6|44956.6|44974.1|44954.1|0
1645511120000|2022-02-22 06:25:20|44976.5|44956.5|44976.5|44956.5|44976.5|44956.5|44971.6|44951.6|2
1645511130000|2022-02-22 06:25:30|44974.1|44954.1|44971.6|44951.6|44974.1|44954.1|44971.5|44951.5|0
1645511140000|2022-02-22 06:25:40|44974|44954|44976.5|44956.5|44976.5|44956.5|44971.6|44951.6|1
1645511150000|2022-02-22 06:25:50|44976.6|44956.6|44974|44954|44976.6|44956.6|44971.6|44951.6|2
1645511160000|2022-02-22 06:26:00|44971.6|44951.6|44971.6|44951.6|44971.6|44951.6|44969.1|44949.1|1
1645511170000|2022-02-22 06:26:10|44969.1|44949.1|44971.6|44951.6|44971.6|44951.6|44969.1|44949.1|0
1645511180000|2022-02-22 06:26:20|44971.5|44951.5|44974.1|44954.1|44974.1|44954.1|44969.1|44949.1|1
1645511190000|2022-02-22 06:26:30|44976.5|44956.5|44971.5|44951.5|44976.5|44956.5|44971.5|44951.5|0
1645511200000|2022-02-22 06:26:40|44971.6|44951.6|44969.1|44949.1|44971.6|44951.6|44969|44949|1
1645511210000|2022-02-22 06:26:50|44971.5|44951.5|44964.1|44944.1|44971.5|44951.5|44964.1|44944.1|3
1645511220000|2022-02-22 06:27:00|44966.6|44946.6|44969.1|44949.1|44969.1|44949.1|44966.6|44946.6|1
1645511230000|2022-02-22 06:27:10|44966.6|44946.6|44969.1|44949.1|44969.1|44949.1|44966.6|44946.6|2
1645511240000|2022-02-22 06:27:20|44971.5|44951.5|44969.1|44949.1|44971.5|44951.5|44969.1|44949.1|0
1645511250000|2022-02-22 06:27:30|44971.5|44951.5|44969.1|44949.1|44974|44954|44969.1|44949.1|1
1645511260000|2022-02-22 06:27:40|44969|44949|44964.1|44944.1|44969|44949|44964.1|44944.1|1
1645511270000|2022-02-22 06:27:50|44966.5|44946.5|44966.6|44946.6|44966.6|44946.6|44964.1|44944.1|0
1645511280000|2022-02-22 06:28:00|44966.5|44946.5|44961.5|44941.5|44966.6|44946.6|44961.5|44941.5|1
1645511290000|2022-02-22 06:28:10|44961.4|44941.4|44954.1|44934.1|44961.5|44941.5|44954.1|44934.1|2
1645511300000|2022-02-22 06:28:20|44954|44934|44951.5|44931.5|44954|44934|44951.5|44931.5|2
1645511310000|2022-02-22 06:28:30|44951.6|44931.6|44954|44934|44956.5|44936.5|44951.5|44931.5|5
1645511320000|2022-02-22 06:28:40|44951.5|44931.5|44951.6|44931.6|44951.6|44931.6|44949|44929|1
1645511330000|2022-02-22 06:28:50|44951.5|44931.5|44956.4|44936.4|44956.4|44936.4|44949.1|44929.1|4
1645511340000|2022-02-22 06:29:00|44956.5|44936.5|44956.5|44936.5|44956.6|44936.6|44954|44934|0
1645511350000|2022-02-22 06:29:10|44954.1|44934.1|44949.1|44929.1|44956.6|44936.6|44949.1|44929.1|3
1645511360000|2022-02-22 06:29:20|44946.6|44926.6|44946.6|44926.6|44946.6|44926.6|44946.5|44926.5|1
1645511370000|2022-02-22 06:29:30|44946.7|44926.7|44949|44929|44951.5|44931.5|44946.6|44926.6|3
1645511380000|2022-02-22 06:29:40|44946.6|44926.6|44951.5|44931.5|44951.5|44931.5|44946.6|44926.6|0
1645511390000|2022-02-22 06:29:50|44949.1|44929.1|44949.1|44929.1|44951.6|44931.6|44948.9|44928.9|6
1645511400000|2022-02-22 06:30:00|44951.5|44931.5|44951.6|44931.6|44951.7|44931.7|44949.1|44929.1|11
1645511410000|2022-02-22 06:30:10|44951.7|44931.7|44956.6|44936.6|44961.6|44941.6|44951.7|44931.7|5
1645511420000|2022-02-22 06:30:20|44956.5|44936.5|44954.1|44934.1|44956.6|44936.6|44954.1|44934.1|2
1645511430000|2022-02-22 06:30:30|44956.6|44936.6|44956.6|44936.6|44959|44939|44956.5|44936.5|5
1645511440000|2022-02-22 06:30:40|44956.5|44936.5|44956.6|44936.6|44959.1|44939.1|44956.5|44936.5|3
1645511450000|2022-02-22 06:30:50|44959|44939|44956.6|44936.6|44959|44939|44951.7|44931.7|10
1645511460000|2022-02-22 06:31:00|44964|44944|44969.1|44949.1|44969.1|44949.1|44964|44944|6
1645511470000|2022-02-22 06:31:10|44971.5|44951.5|44961.5|44941.5|44973.9|44953.9|44961.5|44941.5|5
1645511480000|2022-02-22 06:31:20|44963.9|44943.9|44966.4|44946.4|44966.4|44946.4|44961.6|44941.6|2
1645511490000|2022-02-22 06:31:30|44966.5|44946.5|44961.5|44941.5|44966.5|44946.5|44961.5|44941.5|6
1645511500000|2022-02-22 06:31:40|44959.1|44939.1|44954.1|44934.1|44959.1|44939.1|44954.1|44934.1|2
1645511510000|2022-02-22 06:31:50|44954|44934|44954|44934|44954|44934|44951.6|44931.6|2
1645511520000|2022-02-22 06:32:00|44951.4|44931.4|44956.5|44936.5|44956.5|44936.5|44951.4|44931.4|8
1645511530000|2022-02-22 06:32:10|44959|44939|44959|44939|44959|44939|44954.1|44934.1|2
1645511540000|2022-02-22 06:32:20|44961.4|44941.4|44961.4|44941.4|44961.5|44941.5|44959|44939|1
1645511550000|2022-02-22 06:32:30|44959|44939|44954|44934|44961.4|44941.4|44954|44934|5
1645511560000|2022-02-22 06:32:40|44953.9|44933.9|44956.5|44936.5|44956.5|44936.5|44953.9|44933.9|0
1645511570000|2022-02-22 06:32:50|44953.9|44933.9|44948.9|44928.9|44953.9|44933.9|44941.5|44921.5|5
1645511580000|2022-02-22 06:33:00|44951.2|44931.2|44954.1|44934.1|44956.5|44936.5|44946.6|44926.6|3
1645511590000|2022-02-22 06:33:10|44954|44934|44954|44934|44954|44934|44951.5|44931.5|1
1645511600000|2022-02-22 06:33:20|44956.5|44936.5|44966.2|44946.2|44966.2|44946.2|44956.5|44936.5|6
1645511610000|2022-02-22 06:33:30|44963.9|44943.9|44976.2|44956.2|44976.2|44956.2|44963.9|44943.9|4
1645511620000|2022-02-22 06:33:40|44976.4|44956.4|44978.9|44958.9|44981.2|44961.2|44976.4|44956.4|4
1645511630000|2022-02-22 06:33:50|44976.5|44956.5|44979|44959|44981.4|44961.4|44976.5|44956.5|3
1645511640000|2022-02-22 06:34:00|44976.6|44956.6|44979.1|44959.1|44981.5|44961.5|44976.5|44956.5|1
1645511650000|2022-02-22 06:34:10|44981.5|44961.5|44984|44964|44986.4|44966.4|44979.1|44959.1|2
1645511660000|2022-02-22 06:34:20|44981.6|44961.6|44983.9|44963.9|44984|44964|44979.1|44959.1|0
1645511670000|2022-02-22 06:34:30|44981.5|44961.5|44989.3|44969.3|44989.3|44969.3|44981.5|44961.5|5
1645511690000|2022-02-22 06:34:50|44991.6|44971.6|44991.6|44971.6|44999|44979|44991.6|44971.6|19
1645511700000|2022-02-22 06:35:00|44991.5|44971.5|44986.8|44966.8|44996.5|44976.5|44986.8|44966.8|2
1645511710000|2022-02-22 06:35:10|44986.6|44966.6|44981.6|44961.6|44989.1|44969.1|44981.6|44961.6|0
1645511720000|2022-02-22 06:35:20|44981.8|44961.8|44981.8|44961.8|44984.1|44964.1|44979.3|44959.3|0
1645511730000|2022-02-22 06:35:30|44981.6|44961.6|44979.1|44959.1|44981.6|44961.6|44979.1|44959.1|0
1645511740000|2022-02-22 06:35:40|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44976.6|44956.6|1
1645511750000|2022-02-22 06:35:50|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|44983.9|44963.9|1
1645511760000|2022-02-22 06:36:00|44988.9|44968.9|44991.6|44971.6|44994|44974|44986.5|44966.5|8
1645511770000|2022-02-22 06:36:10|44994|44974|44989.3|44969.3|44994|44974|44989.3|44969.3|0
1645511780000|2022-02-22 06:36:20|44991.6|44971.6|44991.6|44971.6|44991.6|44971.6|44989.3|44969.3|0
1645511790000|2022-02-22 06:36:30|44989.3|44969.3|44991.6|44971.6|44991.6|44971.6|44989.3|44969.3|2
1645511800000|2022-02-22 06:36:40|44991.5|44971.5|44991.5|44971.5|44999|44979|44989.1|44969.1|6
1645511810000|2022-02-22 06:36:50|44989.1|44969.1|44986.6|44966.6|44991.4|44971.4|44986.5|44966.5|0
1645511820000|2022-02-22 06:37:00|44989|44969|44986.5|44966.5|44989|44969|44984.1|44964.1|3
1645511830000|2022-02-22 06:37:10|44984.1|44964.1|44986.5|44966.5|44986.5|44966.5|44984|44964|3
1645511840000|2022-02-22 06:37:20|44984.1|44964.1|44988.9|44968.9|44988.9|44968.9|44983.9|44963.9|8
1645511850000|2022-02-22 06:37:30|44986.5|44966.5|44986.5|44966.5|44988.9|44968.9|44986.5|44966.5|0
1645511860000|2022-02-22 06:37:40|44988.9|44968.9|44989|44969|44989|44969|44986.5|44966.5|2
1645511870000|2022-02-22 06:37:50|44986.6|44966.6|44986.6|44966.6|44991.5|44971.5|44986.5|44966.5|0
1645511880000|2022-02-22 06:38:00|44989|44969|44986.5|44966.5|44991.5|44971.5|44986.5|44966.5|0
1645511890000|2022-02-22 06:38:10|44984.1|44964.1|44986.5|44966.5|44989.1|44969.1|44984.1|44964.1|3
1645511900000|2022-02-22 06:38:20|44984.1|44964.1|44984.1|44964.1|44989.1|44969.1|44984.1|44964.1|2
1645511910000|2022-02-22 06:38:30|44984|44964|44981.8|44961.8|44984.1|44964.1|44981.6|44961.6|1
1645511920000|2022-02-22 06:38:40|44984.1|44964.1|44981.6|44961.6|44984.1|44964.1|44981.6|44961.6|2
1645511930000|2022-02-22 06:38:50|44984.1|44964.1|44986.5|44966.5|44988.9|44968.9|44984.1|44964.1|3
1645511940000|2022-02-22 06:39:00|44988.9|44968.9|44991.6|44971.6|44994.1|44974.1|44986.5|44966.5|12
1645511950000|2022-02-22 06:39:10|44991.5|44971.5|44989.1|44969.1|44991.5|44971.5|44989.1|44969.1|0
1645511960000|2022-02-22 06:39:20|44989|44969|44986.6|44966.6|44989|44969|44986.5|44966.5|12
1645511970000|2022-02-22 06:39:30|44989|44969|44984|44964|44991.4|44971.4|44981.6|44961.6|9
1645511980000|2022-02-22 06:39:40|44986.4|44966.4|44981.8|44961.8|44986.5|44966.5|44981.8|44961.8|1
1645511990000|2022-02-22 06:39:50|44981.6|44961.6|44981.6|44961.6|44981.6|44961.6|44979.1|44959.1|0
1645512000000|2022-02-22 06:40:00|44979.3|44959.3|44974.1|44954.1|44981.6|44961.6|44971.6|44951.6|5
1645512010000|2022-02-22 06:40:10|44976.5|44956.5|44976.5|44956.5|44978.9|44958.9|44976.5|44956.5|0
1645512020000|2022-02-22 06:40:20|44981.4|44961.4|44984|44964|44986.5|44966.5|44981.4|44961.4|2
1645512030000|2022-02-22 06:40:30|44986.4|44966.4|44981.5|44961.5|44986.5|44966.5|44979.1|44959.1|3
1645512040000|2022-02-22 06:40:40|44979|44959|44976.6|44956.6|44979|44959|44971.8|44951.8|6
1645512050000|2022-02-22 06:40:50|44974.3|44954.3|44966.6|44946.6|44976.5|44956.5|44966.6|44946.6|8
1645512060000|2022-02-22 06:41:00|44969|44949|44961.8|44941.8|44969|44949|44961.6|44941.6|3
1645512070000|2022-02-22 06:41:10|44966.5|44946.5|44966.5|44946.5|44968.9|44948.9|44966.5|44946.5|2
1645512080000|2022-02-22 06:41:20|44966.6|44946.6|44971.4|44951.4|44973.7|44953.7|44966.6|44946.6|1
1645512090000|2022-02-22 06:41:30|44969|44949|44966.6|44946.6|44971.5|44951.5|44966.6|44946.6|2
1645512100000|2022-02-22 06:41:40|44964.3|44944.3|44973.9|44953.9|44973.9|44953.9|44964.3|44944.3|3
1645512110000|2022-02-22 06:41:50|44971.5|44951.5|44964.3|44944.3|44971.5|44951.5|44964.3|44944.3|0
1645512120000|2022-02-22 06:42:00|44966.6|44946.6|44969|44949|44969|44949|44964.1|44944.1|0
1645512130000|2022-02-22 06:42:10|44971.4|44951.4|44976.4|44956.4|44976.4|44956.4|44971.4|44951.4|11
1645512140000|2022-02-22 06:42:20|44978.7|44958.7|44978.9|44958.9|44981.2|44961.2|44978.7|44958.7|2
1645512150000|2022-02-22 06:42:30|44981.2|44961.2|44976.5|44956.5|44981.2|44961.2|44976.5|44956.5|1
1645512160000|2022-02-22 06:42:40|44976.6|44956.6|44976.6|44956.6|44979|44959|44976.6|44956.6|1
1645512170000|2022-02-22 06:42:50|44979|44959|44981.4|44961.4|44981.4|44961.4|44976.6|44956.6|0
1645512180000|2022-02-22 06:43:00|44979|44959|44974|44954|44981.5|44961.5|44974|44954|1
1645512190000|2022-02-22 06:43:10|44971.5|44951.5|44966.8|44946.8|44971.5|44951.5|44966.8|44946.8|1
1645512200000|2022-02-22 06:43:20|44969.1|44949.1|44964.1|44944.1|44969.1|44949.1|44964.1|44944.1|1
1645512210000|2022-02-22 06:43:30|44966.4|44946.4|44964|44944|44968.9|44948.9|44963.9|44943.9|2
1645512220000|2022-02-22 06:43:40|44966.4|44946.4|44964|44944|44966.4|44946.4|44964|44944|0
1645512230000|2022-02-22 06:43:50|44966.4|44946.4|44964|44944|44966.4|44946.4|44961.5|44941.5|1
1645512240000|2022-02-22 06:44:00|44966.4|44946.4|44964|44944|44966.4|44946.4|44963.9|44943.9|1
1645512250000|2022-02-22 06:44:10|44966.4|44946.4|44966.4|44946.4|44966.4|44946.4|44964|44944|0
1645512260000|2022-02-22 06:44:20|44966.5|44946.5|44966.5|44946.5|44968.9|44948.9|44966.4|44946.4|0
1645512270000|2022-02-22 06:44:30|44968.9|44948.9|44963.9|44943.9|44968.9|44948.9|44963.9|44943.9|1
1645512280000|2022-02-22 06:44:40|44961.4|44941.4|44954.1|44934.1|44963.7|44943.7|44954.1|44934.1|3
1645512290000|2022-02-22 06:44:50|44956.4|44936.4|44956.4|44936.4|44956.4|44936.4|44951.5|44931.5|1
1645512300000|2022-02-22 06:45:00|44958.9|44938.9|44968.9|44948.9|44968.9|44948.9|44958.9|44938.9|6
1645512310000|2022-02-22 06:45:10|44973.7|44953.7|44976.2|44956.2|44976.2|44956.2|44973.7|44953.7|0
1645512320000|2022-02-22 06:45:20|44973.9|44953.9|44971.5|44951.5|44976.4|44956.4|44971.5|44951.5|1
1645512330000|2022-02-22 06:45:30|44973.9|44953.9|44966.5|44946.5|44973.9|44953.9|44961.8|44941.8|1
1645512340000|2022-02-22 06:45:40|44966.4|44946.4|44968.9|44948.9|44968.9|44948.9|44966.4|44946.4|0
1645512350000|2022-02-22 06:45:50|44966.5|44946.5|44973.9|44953.9|44973.9|44953.9|44966.5|44946.5|3
1645512360000|2022-02-22 06:46:00|44974|44954|44981.4|44961.4|44981.4|44961.4|44973.9|44953.9|0
1645512370000|2022-02-22 06:46:10|44979|44959|44976.4|44956.4|44981.4|44961.4|44976.4|44956.4|0
1645512380000|2022-02-22 06:46:20|44974|44954|44971.4|44951.4|44976.4|44956.4|44969|44949|0
1645512390000|2022-02-22 06:46:30|44971.2|44951.2|44968.9|44948.9|44971.2|44951.2|44968.9|44948.9|0
1645512400000|2022-02-22 06:46:40|44966.5|44946.5|44966.4|44946.4|44968.9|44948.9|44966.4|44946.4|1
1645512410000|2022-02-22 06:46:50|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|0
1645512420000|2022-02-22 06:47:00|44966.5|44946.5|44966.4|44946.4|44968.9|44948.9|44963.9|44943.9|1
1645512430000|2022-02-22 06:47:10|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|44966.4|44946.4|1
1645512440000|2022-02-22 06:47:20|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|44966.5|44946.5|0
1645512450000|2022-02-22 06:47:30|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|44968.9|44948.9|1
1645512460000|2022-02-22 06:47:40|44971.5|44951.5|44973.9|44953.9|44973.9|44953.9|44971.5|44951.5|1
1645512480000|2022-02-22 06:48:00|44971.5|44951.5|44973.9|44953.9|44973.9|44953.9|44968.9|44948.9|2
1645512490000|2022-02-22 06:48:10|||||||||2
1645512500000|2022-02-22 06:48:20|44976.4|44956.4|44976.4|44956.4|44978.7|44958.7|44976.4|44956.4|1
1645512510000|2022-02-22 06:48:30|44978.7|44958.7|44978.9|44958.9|44978.9|44958.9|44973.9|44953.9|6
1645512520000|2022-02-22 06:48:40|44981.4|44961.4|44981.5|44961.5|44981.5|44961.5|44981.4|44961.4|1
1645512530000|2022-02-22 06:48:50|44983.9|44963.9|44981.5|44961.5|44986.4|44966.4|44981.5|44961.5|15
1645512540000|2022-02-22 06:49:00|44981.4|44961.4|44976.5|44956.5|44981.5|44961.5|44971.8|44951.8|5
1645512550000|2022-02-22 06:49:10|44981.4|44961.4|44981.4|44961.4|44983.7|44963.7|44981.4|44961.4|1
1645512560000|2022-02-22 06:49:20|44981.5|44961.5|44986.4|44966.4|44986.4|44966.4|44981.5|44961.5|5
1645512570000|2022-02-22 06:49:30|44984|44964|44983.9|44963.9|44986.4|44966.4|44983.9|44963.9|8
1645512590000|2022-02-22 06:49:50|44984|44964|44986.4|44966.4|44986.4|44966.4|44984|44964|0
1645512600000|2022-02-22 06:50:00|44986.5|44966.5|44993.9|44973.9|44993.9|44973.9|44986.5|44966.5|3
1645512610000|2022-02-22 06:50:10|44991.5|44971.5|44993.9|44973.9|44993.9|44973.9|44991.4|44971.4|5
1645512620000|2022-02-22 06:50:20|44991.5|44971.5|44983.9|44963.9|44991.5|44971.5|44983.9|44963.9|3
1645512630000|2022-02-22 06:50:30|44981.4|44961.4|44976.6|44956.6|44983.9|44963.9|44976.6|44956.6|3
1645512640000|2022-02-22 06:50:40|44976.5|44956.5|44971.4|44951.4|44976.5|44956.5|44971.4|44951.4|3
1645512650000|2022-02-22 06:50:50|44978.9|44958.9|44966.5|44946.5|44978.9|44958.9|44966.5|44946.5|11
1645512660000|2022-02-22 06:51:00|44968.9|44948.9|44971.4|44951.4|44973.9|44953.9|44968.9|44948.9|2
1645512670000|2022-02-22 06:51:10|44973.9|44953.9|44948.9|44928.9|44973.9|44953.9|44948.9|44928.9|7
1645512680000|2022-02-22 06:51:20|44946.5|44926.5|44951.4|44931.4|44953.9|44933.9|44946.5|44926.5|10
1645512690000|2022-02-22 06:51:30|44953.9|44933.9|44951.4|44931.4|44953.9|44933.9|44948.9|44928.9|9
1645512700000|2022-02-22 06:51:40|44953.9|44933.9|44948.9|44928.9|44954|44934|44948.9|44928.9|5
1645512710000|2022-02-22 06:51:50|44946.4|44926.4|44948.9|44928.9|44948.9|44928.9|44946.2|44926.2|7
1645512720000|2022-02-22 06:52:00|44953.9|44933.9|44953.9|44933.9|44958.9|44938.9|44953.9|44933.9|9
1645512730000|2022-02-22 06:52:10|44956.4|44936.4|44958.9|44938.9|44958.9|44938.9|44951.4|44931.4|5
1645512740000|2022-02-22 06:52:20|44959|44939|44966.4|44946.4|44966.4|44946.4|44958.9|44938.9|6
1645512750000|2022-02-22 06:52:30|44966.5|44946.5|44968.9|44948.9|44971.4|44951.4|44966.5|44946.5|1
1645512760000|2022-02-22 06:52:40|44968.7|44948.7|44971.4|44951.4|44971.4|44951.4|44966.4|44946.4|3
1645512770000|2022-02-22 06:52:50|44971.5|44951.5|44956.5|44936.5|44973.9|44953.9|44956.5|44936.5|4
1645512780000|2022-02-22 06:53:00|44954.1|44934.1|44966.5|44946.5|44968.9|44948.9|44954.1|44934.1|7
1645512790000|2022-02-22 06:53:10|44964.1|44944.1|44956.4|44936.4|44966.5|44946.5|44954|44934|2
1645512800000|2022-02-22 06:53:20|44956.5|44936.5|44946.4|44926.4|44956.5|44936.5|44941.5|44921.5|5
1645512810000|2022-02-22 06:53:30|44944|44924|44948.9|44928.9|44948.9|44928.9|44944|44924|1
1645512820000|2022-02-22 06:53:40|44946.4|44926.4|44946.4|44926.4|44948.9|44928.9|44943.9|44923.9|8
1645512830000|2022-02-22 06:53:50|44948.7|44928.7|44948.9|44928.9|44953.9|44933.9|44948.7|44928.7|2
1645512840000|2022-02-22 06:54:00|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|44946.4|44926.4|1
1645512850000|2022-02-22 06:54:10|44953.7|44933.7|44951.4|44931.4|44953.9|44933.9|44951.4|44931.4|4
1645512860000|2022-02-22 06:54:20|44949|44929|44946.5|44926.5|44951.4|44931.4|44946.4|44926.4|1
1645512870000|2022-02-22 06:54:30|44948.9|44928.9|44946.4|44926.4|44948.9|44928.9|44944|44924|1
1645512880000|2022-02-22 06:54:40|44944|44924|44944|44924|44948.9|44928.9|44943.9|44923.9|2
1645512890000|2022-02-22 06:54:50|44946.4|44926.4|44948.7|44928.7|44948.7|44928.7|44944|44924|0
1645512900000|2022-02-22 06:55:00|44946.4|44926.4|44951.4|44931.4|44953.7|44933.7|44946.4|44926.4|2
1645512910000|2022-02-22 06:55:10|44953.7|44933.7|44948.9|44928.9|44953.9|44933.9|44948.9|44928.9|2
1645512920000|2022-02-22 06:55:20|44946.5|44926.5|44946.4|44926.4|44948.9|44928.9|44943.9|44923.9|3
1645512930000|2022-02-22 06:55:30|44943.9|44923.9|44941.4|44921.4|44946.4|44926.4|44938.9|44918.9|6
1645512940000|2022-02-22 06:55:40|44938.9|44918.9|44938.9|44918.9|44943.9|44923.9|44936.5|44916.5|2
1645512950000|2022-02-22 06:55:50|44939|44919|44936.4|44916.4|44939|44919|44934|44914|4
1645512960000|2022-02-22 06:56:00|44933.9|44913.9|44931.4|44911.4|44933.9|44913.9|44931.4|44911.4|0
1645512970000|2022-02-22 06:56:10|44931.5|44911.5|44936.4|44916.4|44936.4|44916.4|44931.5|44911.5|3
1645512980000|2022-02-22 06:56:20|44934|44914|44943.9|44923.9|44943.9|44923.9|44934|44914|3
1645512990000|2022-02-22 06:56:30|44938.9|44918.9|44934|44914|44938.9|44918.9|44933.9|44913.9|2
1645513000000|2022-02-22 06:56:40|44936.4|44916.4|44938.9|44918.9|44938.9|44918.9|44933.9|44913.9|3
1645513010000|2022-02-22 06:56:50|44939|44919|44936.5|44916.5|44941.4|44921.4|44936.5|44916.5|2
1645513020000|2022-02-22 06:57:00|44938.9|44918.9|44936.4|44916.4|44938.9|44918.9|44934|44914|2
1645513030000|2022-02-22 06:57:10|44936.5|44916.5|44941.4|44921.4|44941.4|44921.4|44936.5|44916.5|3
1645513040000|2022-02-22 06:57:20|44941.5|44921.5|44938.7|44918.7|44946.2|44926.2|44931.5|44911.5|10
1645513050000|2022-02-22 06:57:30|44936.4|44916.4|44933.9|44913.9|44936.4|44916.4|44933.9|44913.9|1
1645513060000|2022-02-22 06:57:40|44931.5|44911.5|44931.4|44911.4|44931.5|44911.5|44929|44909|1
1645513070000|2022-02-22 06:57:50|44928.9|44908.9|44924|44904|44928.9|44908.9|44924|44904|1
1645513080000|2022-02-22 06:58:00|44926.4|44906.4|44928.9|44908.9|44928.9|44908.9|44926.4|44906.4|3
1645513090000|2022-02-22 06:58:10|44931.4|44911.4|44934|44914|44939|44919|44931.4|44911.4|6
1645513100000|2022-02-22 06:58:20|44933.9|44913.9|44931.5|44911.5|44936.4|44916.4|44931.5|44911.5|1
1645513110000|2022-02-22 06:58:30|44933.9|44913.9|44936.4|44916.4|44936.5|44916.5|44931.5|44911.5|5
1645513120000|2022-02-22 06:58:40|44933.9|44913.9|44931.5|44911.5|44936.4|44916.4|44931.5|44911.5|0
1645513130000|2022-02-22 06:58:50|44929.1|44909.1|44931.4|44911.4|44931.5|44911.5|44929.1|44909.1|2
1645513140000|2022-02-22 06:59:00|44931.5|44911.5|44936.4|44916.4|44936.5|44916.5|44931.5|44911.5|3
1645513150000|2022-02-22 06:59:10|44934|44914|44936.6|44916.6|44941.5|44921.5|44934|44914|0
1645513160000|2022-02-22 06:59:20|44936.5|44916.5|44936.5|44916.5|44936.5|44916.5|44934.1|44914.1|6
1645513170000|2022-02-22 06:59:30|44936.4|44916.4|44936.4|44916.4|44936.5|44916.5|44936.4|44916.4|3
1645513180000|2022-02-22 06:59:40|44933.9|44913.9|44929.1|44909.1|44933.9|44913.9|44929.1|44909.1|1
1645513190000|2022-02-22 06:59:50|44931.5|44911.5|44933.9|44913.9|44933.9|44913.9|44929.1|44909.1|1
1645513200000|2022-02-22 07:00:00|44931.5|44911.5|44933.9|44913.9|44934|44914|44928.9|44908.9|21
1645513210000|2022-02-22 07:00:10|44934|44914|44941.5|44921.5|44946.4|44926.4|44934|44914|7
1645513220000|2022-02-22 07:00:20|44944|44924|44941.5|44921.5|44944.1|44924.1|44939|44919|2
1645513230000|2022-02-22 07:00:30|44941.4|44921.4|44938.9|44918.9|44941.4|44921.4|44936.4|44916.4|1
1645513240000|2022-02-22 07:00:40|44936.4|44916.4|44934|44914|44936.4|44916.4|44934|44914|0
1645513250000|2022-02-22 07:00:50|44938.9|44918.9|44948.9|44928.9|44948.9|44928.9|44936.5|44916.5|3
1645513260000|2022-02-22 07:01:00|44949|44929|44951.5|44931.5|44951.5|44931.5|44949|44929|0
1645513270000|2022-02-22 07:01:10|44951.4|44931.4|44941.5|44921.5|44951.4|44931.4|44941.4|44921.4|1
1645513280000|2022-02-22 07:01:20|44941.4|44921.4|44948.9|44928.9|44951.4|44931.4|44941.4|44921.4|4
1645513290000|2022-02-22 07:01:30|44949|44929|44954|44934|44956.4|44936.4|44948.9|44928.9|1
1645513300000|2022-02-22 07:01:40|44956.4|44936.4|44961.5|44941.5|44961.5|44941.5|44951.5|44931.5|5
1645513310000|2022-02-22 07:01:50|44961.6|44941.6|44981.4|44961.4|44981.4|44961.4|44961.5|44941.5|4
1645513320000|2022-02-22 07:02:00|44981.5|44961.5|44986.5|44966.5|44991.5|44971.5|44981.5|44961.5|5
1645513330000|2022-02-22 07:02:10|44984|44964|44976.6|44956.6|44989|44969|44976.6|44956.6|3
1645513340000|2022-02-22 07:02:20|44976.5|44956.5|44986.4|44966.4|44989|44969|44971.6|44951.6|14
1645513350000|2022-02-22 07:02:30|44984|44964|44979|44959|44986.5|44966.5|44979|44959|1
1645513360000|2022-02-22 07:02:40|44981.4|44961.4|44984|44964|44989|44969|44981.4|44961.4|3
1645513370000|2022-02-22 07:02:50|44986.4|44966.4|44983.9|44963.9|44986.4|44966.4|44978.9|44958.9|7
1645513380000|2022-02-22 07:03:00|44981.4|44961.4|44974.3|44954.3|44981.5|44961.5|44974.3|44954.3|1
1645513390000|2022-02-22 07:03:10|44976.6|44956.6|44984.1|44964.1|44986.5|44966.5|44974.3|44954.3|1
1645513400000|2022-02-22 07:03:20|44984|44964|44981.5|44961.5|44984|44964|44976.6|44956.6|2
1645513410000|2022-02-22 07:03:30|44981.6|44961.6|44984.3|44964.3|44984.3|44964.3|44979|44959|2
1645513420000|2022-02-22 07:03:40|44984.1|44964.1|44961.8|44941.8|44986.5|44966.5|44961.8|44941.8|2
1645513430000|2022-02-22 07:03:50|44964.3|44944.3|44966.5|44946.5|44966.6|44946.6|44961.6|44941.6|8
1645513440000|2022-02-22 07:04:00|44966.6|44946.6|44961.5|44941.5|44966.6|44946.6|44959.1|44939.1|5
1645513450000|2022-02-22 07:04:10|44974|44954|44976.5|44956.5|44981.2|44961.2|44971.8|44951.8|5
1645513460000|2022-02-22 07:04:20|44976.4|44956.4|44971.5|44951.5|44976.5|44956.5|44969.1|44949.1|0
1645513470000|2022-02-22 07:04:30|44969.1|44949.1|44966.5|44946.5|44971.5|44951.5|44966.5|44946.5|3
1645513480000|2022-02-22 07:04:40|44964.1|44944.1|44971.4|44951.4|44971.4|44951.4|44964.1|44944.1|4
1645513490000|2022-02-22 07:04:50|44969|44949|44969|44949|44971.4|44951.4|44966.6|44946.6|1
1645513500000|2022-02-22 07:05:00|44966.6|44946.6|44976.6|44956.6|44981.4|44961.4|44966.5|44946.5|2
1645513510000|2022-02-22 07:05:10|44976.5|44956.5|44981.4|44961.4|44981.4|44961.4|44976.4|44956.4|0
1645513520000|2022-02-22 07:05:20|44979|44959|44968.9|44948.9|44979|44959|44968.9|44948.9|0
1645513530000|2022-02-22 07:05:30|44966.5|44946.5|44966.5|44946.5|44971.2|44951.2|44961.6|44941.6|2
1645513540000|2022-02-22 07:05:40|44971.4|44951.4|44971.4|44951.4|44971.4|44951.4|44968.9|44948.9|1
1645513550000|2022-02-22 07:05:50|44973.7|44953.7|44964.1|44944.1|44973.7|44953.7|44961.8|44941.8|5
1645513560000|2022-02-22 07:06:00|44966.5|44946.5|44961.4|44941.4|44971.4|44951.4|44961.4|44941.4|9
1645513570000|2022-02-22 07:06:10|44961.5|44941.5|44956.5|44936.5|44963.9|44943.9|44954.1|44934.1|0
1645513580000|2022-02-22 07:06:20|44954.1|44934.1|44976.4|44956.4|44976.4|44956.4|44951.5|44931.5|10
1645513590000|2022-02-22 07:06:30|44976.5|44956.5|44966.4|44946.4|44976.5|44956.5|44966.4|44946.4|9
1645513600000|2022-02-22 07:06:40|44964|44944|44961.4|44941.4|44966.4|44946.4|44961.4|44941.4|1
1645513610000|2022-02-22 07:06:50|44958.7|44938.7|44951.4|44931.4|44958.7|44938.7|44951.4|44931.4|1
1645513620000|2022-02-22 07:07:00|44953.9|44933.9|44951.4|44931.4|44953.9|44933.9|44948.9|44928.9|13
1645513630000|2022-02-22 07:07:10|44953.9|44933.9|44953.9|44933.9|44953.9|44933.9|44951.4|44931.4|2
1645513640000|2022-02-22 07:07:20|44954|44934|44961.5|44941.5|44963.9|44943.9|44954|44934|6
1645513650000|2022-02-22 07:07:30|44963.9|44943.9|44963.9|44943.9|44966.4|44946.4|44963.9|44943.9|1
1645513660000|2022-02-22 07:07:40|44961.4|44941.4|44963.9|44943.9|44963.9|44943.9|44961.4|44941.4|1
1645513670000|2022-02-22 07:07:50|44966.2|44946.2|44963.9|44943.9|44968.7|44948.7|44963.9|44943.9|0
1645513680000|2022-02-22 07:08:00|44961.4|44941.4|44956.5|44936.5|44963.9|44943.9|44956.4|44936.4|7
1645513690000|2022-02-22 07:08:10|44958.9|44938.9|44943.9|44923.9|44958.9|44938.9|44943.9|44923.9|6
1645513700000|2022-02-22 07:08:20|44943.7|44923.7|44936.4|44916.4|44943.7|44923.7|44936.4|44916.4|2
1645513710000|2022-02-22 07:08:30|44936.5|44916.5|44938.9|44918.9|44938.9|44918.9|44934|44914|3
1645513720000|2022-02-22 07:08:40|44939|44919|44941.5|44921.5|44941.5|44921.5|44939|44919|1
1645513730000|2022-02-22 07:08:50|44941.4|44921.4|44951.5|44931.5|44951.5|44931.5|44941.4|44921.4|4
1645513740000|2022-02-22 07:09:00|44951.6|44931.6|44956.5|44936.5|44958.9|44938.9|44951.6|44931.6|0
1645513750000|2022-02-22 07:09:10|44958.9|44938.9|44958.9|44938.9|44961.5|44941.5|44956.5|44936.5|3
1645513760000|2022-02-22 07:09:20|44956.5|44936.5|44954|44934|44958.9|44938.9|44954|44934|1
1645513770000|2022-02-22 07:09:30|44951.6|44931.6|44951.5|44931.5|44954|44934|44949.1|44929.1|0
1645513780000|2022-02-22 07:09:40|44951.4|44931.4|44948.9|44928.9|44951.4|44931.4|44948.9|44928.9|0
1645513790000|2022-02-22 07:09:50|44946.5|44926.5|44948.9|44928.9|44948.9|44928.9|44946.5|44926.5|0
1645513800000|2022-02-22 07:10:00|44946.5|44926.5|44948.9|44928.9|44948.9|44928.9|44941.4|44921.4|6
1645513810000|2022-02-22 07:10:10|44946.5|44926.5|44934|44914|44948.9|44928.9|44934|44914|3
1645513820000|2022-02-22 07:10:20|44936.4|44916.4|44926.5|44906.5|44936.4|44916.4|44926.5|44906.5|2
1645513830000|2022-02-22 07:10:30|44926.4|44906.4|44923.9|44903.9|44928.9|44908.9|44921.5|44901.5|1
1645513840000|2022-02-22 07:10:40|44924|44904|44931.4|44911.4|44931.5|44911.5|44924|44904|7
1645513850000|2022-02-22 07:10:50|44929|44909|44926.5|44906.5|44931.4|44911.4|44926.5|44906.5|0
1645513860000|2022-02-22 07:11:00|44931.4|44911.4|44931.4|44911.4|44933.9|44913.9|44931.4|44911.4|1
1645513870000|2022-02-22 07:11:10|44931.5|44911.5|44931.5|44911.5|44933.9|44913.9|44931.4|44911.4|1
1645513880000|2022-02-22 07:11:20|44931.4|44911.4|44924.1|44904.1|44933.8|44913.8|44924.1|44904.1|2
1645513890000|2022-02-22 07:11:30|44926.5|44906.5|44918.9|44898.9|44926.5|44906.5|44916.5|44896.5|5
1645513900000|2022-02-22 07:11:40|44916.5|44896.5|44928.9|44908.9|44928.9|44908.9|44916.5|44896.5|4
1645513910000|2022-02-22 07:11:50|44926.4|44906.4|44926.3|44906.3|44926.4|44906.4|44924|44904|2
1645513920000|2022-02-22 07:12:00|44923.9|44903.9|44921.4|44901.4|44923.9|44903.9|44918.9|44898.9|3
1645513930000|2022-02-22 07:12:10|44923.9|44903.9|44928.9|44908.9|44928.9|44908.9|44923.9|44903.9|2
1645513940000|2022-02-22 07:12:20|44931.4|44911.4|44931.4|44911.4|44933.9|44913.9|44926.5|44906.5|9
1645513950000|2022-02-22 07:12:30|44929|44909|44931.4|44911.4|44933.9|44913.9|44926.6|44906.6|1
1645513960000|2022-02-22 07:12:40|44926.6|44906.6|44946.4|44926.4|44946.4|44926.4|44926.6|44906.6|7
1645513970000|2022-02-22 07:12:50|44941.5|44921.5|44946.4|44926.4|44946.4|44926.4|44941.4|44921.4|0
1645513980000|2022-02-22 07:13:00|44946.5|44926.5|44953.9|44933.9|44958.8|44938.8|44946.4|44926.4|0
1645513990000|2022-02-22 07:13:10|44951.5|44931.5|44951.3|44931.3|44951.5|44931.5|44948.8|44928.8|0
1645514000000|2022-02-22 07:13:20|44948.8|44928.8|44951.4|44931.4|44953.9|44933.9|44948.8|44928.8|2
1645514010000|2022-02-22 07:13:30|44951.5|44931.5|44951.4|44931.4|44956.4|44936.4|44949|44929|2
1645514020000|2022-02-22 07:13:40|44946.5|44926.5|44951.5|44931.5|44951.5|44931.5|44946.5|44926.5|0
1645514030000|2022-02-22 07:13:50|44951.4|44931.4|44951.4|44931.4|44953.9|44933.9|44951.3|44931.3|1
1645514040000|2022-02-22 07:14:00|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|0
1645514050000|2022-02-22 07:14:10|44946.5|44926.5|44951.5|44931.5|44951.6|44931.6|44943.9|44923.9|4
1645514060000|2022-02-22 07:14:20|44954|44934|44951.4|44931.4|44954|44934|44951.4|44931.4|0
1645514070000|2022-02-22 07:14:30|44951.5|44931.5|44951.4|44931.4|44951.5|44931.5|44949|44929|0
1645514080000|2022-02-22 07:14:40|44948.9|44928.9|44939|44919|44948.9|44928.9|44939|44919|9
1645514090000|2022-02-22 07:14:50|44938.9|44918.9|44921.4|44901.4|44938.9|44918.9|44921.4|44901.4|4
1645514100000|2022-02-22 07:15:00|44919|44899|44919|44899|44919|44899|44911.5|44891.5|4
1645514110000|2022-02-22 07:15:10|44919.1|44899.1|44916.4|44896.4|44921.4|44901.4|44914|44894|1
1645514120000|2022-02-22 07:15:20|44914|44894|44913.9|44893.9|44914|44894|44911.5|44891.5|2
1645514130000|2022-02-22 07:15:30|44911.4|44891.4|44906.4|44886.4|44913.9|44893.9|44901.6|44881.6|4
1645514140000|2022-02-22 07:15:40|44906.5|44886.5|44908.9|44888.9|44911.3|44891.3|44903.9|44883.9|4
1645514150000|2022-02-22 07:15:50|44911.3|44891.3|44904|44884|44911.4|44891.4|44903.9|44883.9|2
1645514160000|2022-02-22 07:16:00|44903.9|44883.9|44911.4|44891.4|44911.4|44891.4|44898.9|44878.9|6
1645514170000|2022-02-22 07:16:10|44911.5|44891.5|44906.4|44886.4|44911.5|44891.5|44901.5|44881.5|3
1645514180000|2022-02-22 07:16:20|44904|44884|44901.4|44881.4|44906.4|44886.4|44901.4|44881.4|1
1645514190000|2022-02-22 07:16:30|44901.5|44881.5|44901.5|44881.5|44903.9|44883.9|44901.4|44881.4|2
1645514200000|2022-02-22 07:16:40|44903.9|44883.9|44898.9|44878.9|44903.9|44883.9|44896.4|44876.4|11
1645514210000|2022-02-22 07:16:50|44901.3|44881.3|44901.4|44881.4|44901.4|44881.4|44898.9|44878.9|1
1645514220000|2022-02-22 07:17:00|44898.9|44878.9|44906.4|44886.4|44906.4|44886.4|44898.9|44878.9|3
1645514230000|2022-02-22 07:17:10|44903.9|44883.9|44898.9|44878.9|44903.9|44883.9|44896.5|44876.5|2
1645514240000|2022-02-22 07:17:20|44901.4|44881.4|44901.5|44881.5|44901.5|44881.5|44901.3|44881.3|3
1645514250000|2022-02-22 07:17:30|44903.9|44883.9|44901.3|44881.3|44903.9|44883.9|44896.5|44876.5|1
1645514260000|2022-02-22 07:17:40|44898.9|44878.9|44898.9|44878.9|44901.4|44881.4|44893.9|44873.9|15
1645514270000|2022-02-22 07:17:50|44899|44879|44906.5|44886.5|44906.5|44886.5|44899|44879|2
1645514280000|2022-02-22 07:18:00|44908.9|44888.9|44908.9|44888.9|44911.4|44891.4|44906.4|44886.4|5
1645514290000|2022-02-22 07:18:10|44908.8|44888.8|44906.4|44886.4|44908.9|44888.9|44903.9|44883.9|6
1645514300000|2022-02-22 07:18:20|44906.3|44886.3|44903.9|44883.9|44908.9|44888.9|44903.9|44883.9|3
1645514310000|2022-02-22 07:18:30|44903.8|44883.8|44901.3|44881.3|44903.8|44883.8|44901.3|44881.3|1
1645514320000|2022-02-22 07:18:40|44903.9|44883.9|44904|44884|44906.5|44886.5|44901.5|44881.5|5
1645514330000|2022-02-22 07:18:50|44903.9|44883.9|44901.4|44881.4|44906.5|44886.5|44898.9|44878.9|5
1645514340000|2022-02-22 07:19:00|44898.9|44878.9|44898.9|44878.9|44899|44879|44891.6|44871.6|4
1645514350000|2022-02-22 07:19:10|44896.5|44876.5|44896.5|44876.5|44898.9|44878.9|44891.5|44871.5|1
1645514360000|2022-02-22 07:19:20|44896.4|44876.4|44891.5|44871.5|44896.4|44876.4|44886.8|44866.8|4
1645514370000|2022-02-22 07:19:30|44886.8|44866.8|44888.9|44868.9|44893.9|44873.9|44886.8|44866.8|1
1645514380000|2022-02-22 07:19:40|44891.5|44871.5|44876.5|44856.5|44891.5|44871.5|44868.8|44848.8|31
1645514390000|2022-02-22 07:19:50|44878.9|44858.9|44883.8|44863.8|44883.8|44863.8|44876.4|44856.4|6
1645514400000|2022-02-22 07:20:00|44881.4|44861.4|44879|44859|44883.9|44863.9|44878.9|44858.9|2
1645514410000|2022-02-22 07:20:10|44881.4|44861.4|44891.5|44871.5|44891.5|44871.5|44881.4|44861.4|5
1645514420000|2022-02-22 07:20:20|44893.9|44873.9|44891.4|44871.4|44901.4|44881.4|44891.4|44871.4|2
1645514430000|2022-02-22 07:20:30|44891.5|44871.5|44896.4|44876.4|44896.4|44876.4|44891.4|44871.4|0
1645514440000|2022-02-22 07:20:40|44896.3|44876.3|44891.4|44871.4|44896.3|44876.3|44889|44869|2
1645514450000|2022-02-22 07:20:50|44893.9|44873.9|44891.4|44871.4|44893.9|44873.9|44891.4|44871.4|0
1645514460000|2022-02-22 07:21:00|44891.5|44871.5|44891.4|44871.4|44891.5|44871.5|44891.4|44871.4|4
1645514470000|2022-02-22 07:21:10|44889|44869|44891.5|44871.5|44893.9|44873.9|44886.6|44866.6|0
1645514480000|2022-02-22 07:21:20|44893.9|44873.9|44893.9|44873.9|44896.3|44876.3|44891.5|44871.5|4
1645514490000|2022-02-22 07:21:30|44896.4|44876.4|44911.4|44891.4|44911.4|44891.4|44891.5|44871.5|6
1645514500000|2022-02-22 07:21:40|44908.9|44888.9|44903.9|44883.9|44911.6|44891.6|44903.8|44883.8|4
1645514510000|2022-02-22 07:21:50|44901.5|44881.5|44898.9|44878.9|44901.5|44881.5|44898.9|44878.9|4
1645514520000|2022-02-22 07:22:00|44901.4|44881.4|44896.5|44876.5|44901.4|44881.4|44891.5|44871.5|5
1645514530000|2022-02-22 07:22:10|44898.9|44878.9|44901.5|44881.5|44901.5|44881.5|44896.5|44876.5|3
1645514540000|2022-02-22 07:22:20|44903.9|44883.9|44906.1|44886.1|44913.9|44893.9|44901.5|44881.5|9
1645514550000|2022-02-22 07:22:30|44906.3|44886.3|44901.5|44881.5|44908.9|44888.9|44901.5|44881.5|2
1645514560000|2022-02-22 07:22:40|44901.4|44881.4|44896.6|44876.6|44901.5|44881.5|44896.6|44876.6|5
1645514570000|2022-02-22 07:22:50|44899|44879|44901.5|44881.5|44901.5|44881.5|44896.6|44876.6|2
1645514580000|2022-02-22 07:23:00|44896.6|44876.6|44884.1|44864.1|44899|44879|44884.1|44864.1|5
1645514590000|2022-02-22 07:23:10|44886.4|44866.4|44884|44864|44889|44869|44879.1|44859.1|5
1645514600000|2022-02-22 07:23:20|44886.4|44866.4|44881.5|44861.5|44886.5|44866.5|44881.5|44861.5|0
1645514610000|2022-02-22 07:23:30|44879.1|44859.1|44876.4|44856.4|44881.5|44861.5|44874|44854|4
1645514620000|2022-02-22 07:23:40|44874|44854|44876.4|44856.4|44876.4|44856.4|44871.6|44851.6|3
1645514630000|2022-02-22 07:23:50|44881.3|44861.3|44876.4|44856.4|44881.3|44861.3|44871.6|44851.6|5
1645514640000|2022-02-22 07:24:00|44871.6|44851.6|44874|44854|44876.4|44856.4|44871.5|44851.5|1
1645514650000|2022-02-22 07:24:10|44871.6|44851.6|44873.9|44853.9|44876.4|44856.4|44871.5|44851.5|2
1645514660000|2022-02-22 07:24:20|44876.4|44856.4|44876.4|44856.4|44876.4|44856.4|44874|44854|1
1645514670000|2022-02-22 07:24:30|44876.5|44856.5|44876.4|44856.4|44878.9|44858.9|44873.9|44853.9|4
1645514680000|2022-02-22 07:24:40|44876.5|44856.5|44881.4|44861.4|44881.4|44861.4|44876.4|44856.4|1
1645514690000|2022-02-22 07:24:50|44879|44859|44881.4|44861.4|44886.3|44866.3|44878.9|44858.9|4
1645514700000|2022-02-22 07:25:00|44883.9|44863.9|44896.5|44876.5|44896.5|44876.5|44883.9|44863.9|3
1645514710000|2022-02-22 07:25:10|44896.6|44876.6|44893.9|44873.9|44899|44879|44893.9|44873.9|4
1645514720000|2022-02-22 07:25:20|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|1
1645514730000|2022-02-22 07:25:30|44889.1|44869.1|44881.5|44861.5|44891.5|44871.5|44881.5|44861.5|5
1645514740000|2022-02-22 07:25:40|44881.4|44861.4|44876.4|44856.4|44883.9|44863.9|44874|44854|8
1645514750000|2022-02-22 07:25:50|44876.5|44856.5|44876.4|44856.4|44878.9|44858.9|44876.4|44856.4|0
1645514760000|2022-02-22 07:26:00|44873.9|44853.9|44878.9|44858.9|44878.9|44858.9|44873.9|44853.9|2
1645514770000|2022-02-22 07:26:10|44876.5|44856.5|44871.5|44851.5|44876.5|44856.5|44871.5|44851.5|2
1645514780000|2022-02-22 07:26:20|44874|44854|44881.4|44861.4|44881.5|44861.5|44873.9|44853.9|5
1645514790000|2022-02-22 07:26:30|44883.9|44863.9|44889|44869|44891.4|44871.4|44883.9|44863.9|1
1645514800000|2022-02-22 07:26:40|44891.4|44871.4|44876.4|44856.4|44891.4|44871.4|44876.4|44856.4|6
1645514810000|2022-02-22 07:26:50|44878.8|44858.8|44886.5|44866.5|44886.5|44866.5|44876.4|44856.4|8
1645514820000|2022-02-22 07:27:00|44888.9|44868.9|44893.9|44873.9|44894|44874|44886.4|44866.4|6
1645514830000|2022-02-22 07:27:10|44891.5|44871.5|44886.5|44866.5|44896.4|44876.4|44886.5|44866.5|7
1645514840000|2022-02-22 07:27:20|44888.9|44868.9|44901.4|44881.4|44901.4|44881.4|44886.5|44866.5|3
1645514850000|2022-02-22 07:27:30|44899|44879|44898.9|44878.9|44899|44879|44896.5|44876.5|2
1645514860000|2022-02-22 07:27:40|44898.8|44878.8|44896.4|44876.4|44898.9|44878.9|44894|44874|1
1645514870000|2022-02-22 07:27:50|44896.5|44876.5|44911.4|44891.4|44911.4|44891.4|44896.4|44876.4|3
1645514880000|2022-02-22 07:28:00|44913.9|44893.9|44918.9|44898.9|44918.9|44898.9|44911.4|44891.4|10
1645514890000|2022-02-22 07:28:10|44916.5|44896.5|44908.8|44888.8|44916.5|44896.5|44906.5|44886.5|5
1645514900000|2022-02-22 07:28:20|44903.9|44883.9|44896.4|44876.4|44906.4|44886.4|44896.4|44876.4|3
1645514910000|2022-02-22 07:28:30|44894|44874|44904|44884|44904|44884|44894|44874|3
1645514920000|2022-02-22 07:28:40|44904.1|44884.1|44906.4|44886.4|44906.5|44886.5|44901.6|44881.6|3
1645514930000|2022-02-22 07:28:50|44904|44884|44906.4|44886.4|44908.8|44888.8|44903.9|44883.9|5
1645514940000|2022-02-22 07:29:00|44906.5|44886.5|44906.4|44886.4|44908.9|44888.9|44903.9|44883.9|5
1645514950000|2022-02-22 07:29:10|44904|44884|44906.4|44886.4|44906.5|44886.5|44901.6|44881.6|1
1645514960000|2022-02-22 07:29:20|44906.5|44886.5|44906.5|44886.5|44908.9|44888.9|44904|44884|1
1645514970000|2022-02-22 07:29:30|44908.9|44888.9|44909.1|44889.1|44911.5|44891.5|44906.4|44886.4|1
1645514980000|2022-02-22 07:29:40|44911.5|44891.5|44911.4|44891.4|44916.4|44896.4|44904|44884|14
1645514990000|2022-02-22 07:29:50|44911.6|44891.6|44903.8|44883.8|44913.9|44893.9|44903.8|44883.8|4
1645515000000|2022-02-22 07:30:00|44903.9|44883.9|44924|44904|44924|44904|44903.9|44883.9|13
1645515010000|2022-02-22 07:30:10|44923.9|44903.9|44921.4|44901.4|44923.9|44903.9|44919.1|44899.1|2
1645515020000|2022-02-22 07:30:20|44921.5|44901.5|44918.9|44898.9|44921.5|44901.5|44911.5|44891.5|1
1645515030000|2022-02-22 07:30:30|44916.5|44896.5|44913.9|44893.9|44918.9|44898.9|44913.9|44893.9|1
1645515040000|2022-02-22 07:30:40|44913.8|44893.8|44911.4|44891.4|44913.8|44893.8|44906.6|44886.6|0
1645515050000|2022-02-22 07:30:50|44911.6|44891.6|44901.6|44881.6|44911.6|44891.6|44901.6|44881.6|0
1645515060000|2022-02-22 07:31:00|44904.1|44884.1|44894.1|44874.1|44908.9|44888.9|44894.1|44874.1|3
1645515070000|2022-02-22 07:31:10|44896.5|44876.5|44891.5|44871.5|44896.6|44876.6|44891.5|44871.5|4
1645515080000|2022-02-22 07:31:20|44891.4|44871.4|44889|44869|44891.5|44871.5|44889|44869|1
1645515090000|2022-02-22 07:31:30|44891.4|44871.4|44898.9|44878.9|44899|44879|44888.9|44868.9|1
1645515100000|2022-02-22 07:31:40|44898.8|44878.8|44906.4|44886.4|44906.4|44886.4|44894|44874|1
1645515110000|2022-02-22 07:31:50|44904.1|44884.1|44904|44884|44906.5|44886.5|44901.4|44881.4|0
1645515120000|2022-02-22 07:32:00|44906.4|44886.4|44901.4|44881.4|44906.4|44886.4|44901.4|44881.4|4
1645515130000|2022-02-22 07:32:10|44901.5|44881.5|44901.5|44881.5|44901.5|44881.5|44901.4|44881.4|0
1645515140000|2022-02-22 07:32:20|44901.4|44881.4|44901.4|44881.4|44901.5|44881.5|44899|44879|1
1645515150000|2022-02-22 07:32:30|44899|44879|44894|44874|44901.4|44881.4|44894|44874|0
1645515160000|2022-02-22 07:32:40|44896.5|44876.5|44903.9|44883.9|44906.4|44886.4|44896.5|44876.5|6
1645515170000|2022-02-22 07:32:50|44901.5|44881.5|44906.3|44886.3|44906.4|44886.4|44901.5|44881.5|1
1645515180000|2022-02-22 07:33:00|44903.9|44883.9|44883.9|44863.9|44911.3|44891.3|44878.9|44858.9|6
1645515190000|2022-02-22 07:33:10|44884|44864|44886.4|44866.4|44891.4|44871.4|44884|44864|3
1645515200000|2022-02-22 07:33:20|44886.5|44866.5|44879|44859|44888.9|44868.9|44879|44859|3
1645515210000|2022-02-22 07:33:30|44876.6|44856.6|44881.5|44861.5|44881.5|44861.5|44876.6|44856.6|1
1645515220000|2022-02-22 07:33:40|44884|44864|44886.4|44866.4|44886.4|44866.4|44884|44864|0
1645515230000|2022-02-22 07:33:50|44886.5|44866.5|44883.9|44863.9|44888.9|44868.9|44883.9|44863.9|0
1645515240000|2022-02-22 07:34:00|44881.5|44861.5|44886.3|44866.3|44886.3|44866.3|44876.5|44856.5|2
1645515250000|2022-02-22 07:34:10|44881.5|44861.5|44886.4|44866.4|44886.4|44866.4|44881.5|44861.5|0
1645515260000|2022-02-22 07:34:20|44884|44864|44886.4|44866.4|44889|44869|44881.7|44861.7|3
1645515270000|2022-02-22 07:34:30|44886.7|44866.7|44896.4|44876.4|44896.5|44876.5|44886.7|44866.7|0
1645515280000|2022-02-22 07:34:40|44896.5|44876.5|44891.4|44871.4|44896.5|44876.5|44886.7|44866.7|0
1645515290000|2022-02-22 07:34:50|44891.5|44871.5|44891.5|44871.5|44894|44874|44891.4|44871.4|2
1645515300000|2022-02-22 07:35:00|44896.4|44876.4|44901.4|44881.4|44901.4|44881.4|44891.7|44871.7|3
1645515310000|2022-02-22 07:35:10|44901.5|44881.5|44909|44889|44911.5|44891.5|44899|44879|9
1645515320000|2022-02-22 07:35:20|44908.9|44888.9|44911.4|44891.4|44911.5|44891.5|44906.5|44886.5|0
1645515330000|2022-02-22 07:35:30|44909|44889|44906.5|44886.5|44909|44889|44906.4|44886.4|3
1645515340000|2022-02-22 07:35:40|44906.4|44886.4|44909|44889|44911.5|44891.5|44906.4|44886.4|1
1645515350000|2022-02-22 07:35:50|44909.2|44889.2|44914.2|44894.2|44916.5|44896.5|44909.2|44889.2|1
1645515360000|2022-02-22 07:36:00|44916.5|44896.5|44926.4|44906.4|44926.4|44906.4|44914.2|44894.2|3
1645515370000|2022-02-22 07:36:10|44928.8|44908.8|44931.4|44911.4|44931.4|44911.4|44926.5|44906.5|1
1645515380000|2022-02-22 07:36:20|44926.5|44906.5|44926.4|44906.4|44926.5|44906.5|44924.2|44904.2|3
1645515390000|2022-02-22 07:36:30|44926.3|44906.3|44921.4|44901.4|44928.9|44908.9|44921.4|44901.4|1
1645515400000|2022-02-22 07:36:40|44923.9|44903.9|44921.4|44901.4|44926.3|44906.3|44918.9|44898.9|1
1645515410000|2022-02-22 07:36:50|44923.9|44903.9|44923.9|44903.9|44923.9|44903.9|44921.4|44901.4|0
1645515420000|2022-02-22 07:37:00|44921.4|44901.4|44928.9|44908.9|44928.9|44908.9|44921.4|44901.4|4
1645515430000|2022-02-22 07:37:10|44926.5|44906.5|44921.5|44901.5|44928.9|44908.9|44921.5|44901.5|1
1645515440000|2022-02-22 07:37:20|44923.9|44903.9|44923.9|44903.9|44926.3|44906.3|44921.4|44901.4|2
1645515450000|2022-02-22 07:37:30|44926.3|44906.3|44916.5|44896.5|44926.3|44906.3|44916.5|44896.5|1
1645515460000|2022-02-22 07:37:40|44919|44899|44916.4|44896.4|44919|44899|44916.4|44896.4|1
1645515470000|2022-02-22 07:37:50|44914|44894|44911.4|44891.4|44916.4|44896.4|44908.9|44888.9|1
1645515480000|2022-02-22 07:38:00|44908.9|44888.9|44914|44894|44914|44894|44908.9|44888.9|0
1645515490000|2022-02-22 07:38:10|44914.2|44894.2|44916.4|44896.4|44916.4|44896.4|44914|44894|0
1645515500000|2022-02-22 07:38:20|44914|44894|44913.8|44893.8|44916.4|44896.4|44913.8|44893.8|0
1645515510000|2022-02-22 07:38:30|44913.6|44893.6|44909|44889|44913.6|44893.6|44904.2|44884.2|0
1645515520000|2022-02-22 07:38:40|44911.4|44891.4|44901.5|44881.5|44911.4|44891.4|44901.4|44881.4|1
1645515530000|2022-02-22 07:38:50|44903.9|44883.9|44906.5|44886.5|44906.5|44886.5|44899|44879|0
1645515540000|2022-02-22 07:39:00|44906.4|44886.4|44906.7|44886.7|44909|44889|44901.7|44881.7|0
1645515550000|2022-02-22 07:39:10|44909|44889|44906.4|44886.4|44909|44889|44904|44884|0
1645515560000|2022-02-22 07:39:20|44901.7|44881.7|44916.3|44896.3|44916.3|44896.3|44901.7|44881.7|1
1645515570000|2022-02-22 07:39:30|44913.9|44893.9|44916.3|44896.3|44916.3|44896.3|44911.5|44891.5|0
1645515580000|2022-02-22 07:39:40|44916.7|44896.7|44921.5|44901.5|44921.5|44901.5|44916.7|44896.7|0
1645515590000|2022-02-22 07:39:50|44923.9|44903.9|44909.2|44889.2|44923.9|44903.9|44906.7|44886.7|3
1645515600000|2022-02-22 07:40:00|44906.8|44886.8|44916.5|44896.5|44916.5|44896.5|44906.8|44886.8|4
1645515610000|2022-02-22 07:40:10|44918.9|44898.9|44914|44894|44918.9|44898.9|44911.7|44891.7|0
1645515620000|2022-02-22 07:40:20|44916.4|44896.4|44911.7|44891.7|44916.4|44896.4|44911.4|44891.4|0
1645515630000|2022-02-22 07:40:30|44914|44894|44916.4|44896.4|44916.4|44896.4|44911.7|44891.7|0
1645515640000|2022-02-22 07:40:40|44916.5|44896.5|44924|44904|44924|44904|44916.5|44896.5|0
1645515650000|2022-02-22 07:40:50|44926.5|44906.5|44923.8|44903.8|44931.5|44911.5|44923.8|44903.8|0
1645515660000|2022-02-22 07:41:00|44924|44904|44926.4|44906.4|44931.4|44911.4|44924|44904|1
1645515670000|2022-02-22 07:41:10|44924|44904|44914|44894|44926.4|44906.4|44911.7|44891.7|3
1645515680000|2022-02-22 07:41:20|44911.7|44891.7|44914|44894|44916.5|44896.5|44909.2|44889.2|0
1645515690000|2022-02-22 07:41:30|44916.4|44896.4|44916.4|44896.4|44918.9|44898.9|44914|44894|1
1645515700000|2022-02-22 07:41:40|44914|44894|44916.4|44896.4|44918.9|44898.9|44914|44894|0
1645515710000|2022-02-22 07:41:50|44916.5|44896.5|44916.4|44896.4|44916.5|44896.5|44914|44894|0
1645515720000|2022-02-22 07:42:00|44914|44894|44916.7|44896.7|44919|44899|44914|44894|3
1645515730000|2022-02-22 07:42:10|44916.5|44896.5|44919|44899|44919.2|44899.2|44914.2|44894.2|0
1645515740000|2022-02-22 07:42:20|44919.2|44899.2|44931.4|44911.4|44931.4|44911.4|44919.2|44899.2|4
1645515750000|2022-02-22 07:42:30|44933.8|44913.8|44924|44904|44933.8|44913.8|44924|44904|5
1645515760000|2022-02-22 07:42:40|44926.4|44906.4|44929|44909|44929|44909|44919.2|44899.2|3
1645515770000|2022-02-22 07:42:50|44931.5|44911.5|44926.7|44906.7|44931.7|44911.7|44926.7|44906.7|1
1645515780000|2022-02-22 07:43:00|44929.2|44909.2|44931.7|44911.7|44934|44914|44926.7|44906.7|2
1645515790000|2022-02-22 07:43:10|44931.5|44911.5|44931.7|44911.7|44931.7|44911.7|44926.7|44906.7|1
1645515800000|2022-02-22 07:43:20|44931.5|44911.5|44936.4|44916.4|44936.4|44916.4|44931.5|44911.5|1
1645515810000|2022-02-22 07:43:30|44934|44914|44931.4|44911.4|44936.5|44916.5|44929|44909|0
1645515820000|2022-02-22 07:43:40|44931.7|44911.7|44926.4|44906.4|44931.7|44911.7|44924|44904|0
1645515830000|2022-02-22 07:43:50|44924|44904|44926.8|44906.8|44926.8|44906.8|44921.7|44901.7|1
1645515840000|2022-02-22 07:44:00|44926.7|44906.7|44926.7|44906.7|44929|44909|44924|44904|2
1645515850000|2022-02-22 07:44:10|44929|44909|44929|44909|44929|44909|44926.5|44906.5|0
1645515860000|2022-02-22 07:44:20|44926.7|44906.7|44919|44899|44929|44909|44919|44899|0
1645515870000|2022-02-22 07:44:30|44921.5|44901.5|44916.5|44896.5|44921.5|44901.5|44916.5|44896.5|2
1645515880000|2022-02-22 07:44:40|44916.4|44896.4|44916.4|44896.4|44916.5|44896.5|44916.4|44896.4|0
1645515890000|2022-02-22 07:44:50|44914|44894|44913.8|44893.8|44914|44894|44911.4|44891.4|1
1645515900000|2022-02-22 07:45:00|44911.4|44891.4|44916.4|44896.4|44918.9|44898.9|44906.7|44886.7|0
1645515910000|2022-02-22 07:45:10|44916.5|44896.5|44919.2|44899.2|44919.2|44899.2|44914.2|44894.2|2
1645515920000|2022-02-22 07:45:20|44919.3|44899.3|44921.7|44901.7|44921.7|44901.7|44919.2|44899.2|0
1645515930000|2022-02-22 07:45:30|44921.8|44901.8|44926.4|44906.4|44926.7|44906.7|44921.8|44901.8|0
1645515940000|2022-02-22 07:45:40|44924|44904|44929|44909|44929|44909|44924|44904|2
1645515950000|2022-02-22 07:45:50|44928.9|44908.9|44929|44909|44933.9|44913.9|44928.9|44908.9|8
1645515960000|2022-02-22 07:46:00|44926.7|44906.7|44916.5|44896.5|44929|44909|44916.5|44896.5|1
1645515970000|2022-02-22 07:46:10|44919|44899|44916.5|44896.5|44921.4|44901.4|44916.5|44896.5|0
1645515980000|2022-02-22 07:46:20|44914|44894|44919|44899|44919|44899|44914|44894|1
1645515990000|2022-02-22 07:46:30|44919.2|44899.2|44929|44909|44929|44909|44919.2|44899.2|2
1645516000000|2022-02-22 07:46:40|44931.4|44911.4|44924|44904|44931.4|44911.4|44921.5|44901.5|0
1645516010000|2022-02-22 07:46:50|44926.4|44906.4|44928.8|44908.8|44928.8|44908.8|44916.8|44896.8|3
1645516020000|2022-02-22 07:47:00|44926.4|44906.4|44929|44909|44933.9|44913.9|44926.4|44906.4|6
1645516030000|2022-02-22 07:47:10|44931.4|44911.4|44926.7|44906.7|44931.5|44911.5|44926.5|44906.5|1
1645516040000|2022-02-22 07:47:20|44928.9|44908.9|44926.4|44906.4|44929|44909|44924.2|44904.2|1
1645516050000|2022-02-22 07:47:30|44924|44904|44924|44904|44926.5|44906.5|44921.5|44901.5|1
1645516060000|2022-02-22 07:47:40|44926.4|44906.4|44929|44909|44931.3|44911.3|44919|44899|3
1645516070000|2022-02-22 07:47:50|44928.9|44908.9|44926.7|44906.7|44931.5|44911.5|44926.7|44906.7|1
1645516080000|2022-02-22 07:48:00|44926.5|44906.5|44929|44909|44929|44909|44926.5|44906.5|0
1645516090000|2022-02-22 07:48:10|44926.7|44906.7|44929|44909|44929|44909|44924|44904|0
1645516100000|2022-02-22 07:48:20|44926.7|44906.7|44921.7|44901.7|44929.2|44909.2|44921.7|44901.7|1
1645516110000|2022-02-22 07:48:30|44921.4|44901.4|44909.2|44889.2|44921.4|44901.4|44909.2|44889.2|3
1645516120000|2022-02-22 07:48:40|44911.5|44891.5|44911.5|44891.5|44911.5|44891.5|44904.2|44884.2|5
1645516130000|2022-02-22 07:48:50|44906.5|44886.5|44906.5|44886.5|44911.5|44891.5|44906.5|44886.5|1
1645516140000|2022-02-22 07:49:00|44904.2|44884.2|44901.8|44881.8|44906.5|44886.5|44901.8|44881.8|2
1645516150000|2022-02-22 07:49:10|44904.2|44884.2|44919|44899|44919.2|44899.2|44901.7|44881.7|5
1645516160000|2022-02-22 07:49:20|44921.4|44901.4|44916.5|44896.5|44924|44904|44916.5|44896.5|0
1645516170000|2022-02-22 07:49:30|44918.9|44898.9|44909.2|44889.2|44918.9|44898.9|44906.7|44886.7|9
1645516180000|2022-02-22 07:49:40|44906.7|44886.7|44904.2|44884.2|44906.7|44886.7|44904|44884|2
1645516200000|2022-02-22 07:50:00|44904|44884|44901.7|44881.7|44904.2|44884.2|44901.4|44881.4|0
1645516210000|2022-02-22 07:50:10|44901.8|44881.8|44894|44874|44904|44884|44894|44874|2
1645516220000|2022-02-22 07:50:20|44891.7|44871.7|44896.7|44876.7|44898.9|44878.9|44891.5|44871.5|0
1645516230000|2022-02-22 07:50:30|44894.3|44874.3|44896.4|44876.4|44896.7|44876.7|44894|44874|1
1645516240000|2022-02-22 07:50:40|44896.5|44876.5|44898.9|44878.9|44899|44879|44896.5|44876.5|3
1645516250000|2022-02-22 07:50:50|44896.5|44876.5|44891.7|44871.7|44898.9|44878.9|44891.7|44871.7|0
1645516260000|2022-02-22 07:51:00|44894|44874|44899.3|44879.3|44899.3|44879.3|44894|44874|6
1645516270000|2022-02-22 07:51:10|44896.7|44876.7|44894|44874|44898.9|44878.9|44894|44874|0
1645516280000|2022-02-22 07:51:20|44896.5|44876.5|44896.5|44876.5|44896.5|44876.5|44894.2|44874.2|0
1645516290000|2022-02-22 07:51:30|44894|44874|44896.5|44876.5|44896.5|44876.5|44894|44874|0
1645516300000|2022-02-22 07:51:40|44896.4|44876.4|44894|44874|44898.9|44878.9|44894|44874|1
1645516310000|2022-02-22 07:51:50|44893.9|44873.9|44901.5|44881.5|44903.9|44883.9|44893.9|44873.9|3
1645516320000|2022-02-22 07:52:00|44903.9|44883.9|44899|44879|44906.5|44886.5|44896.7|44876.7|10
1645516330000|2022-02-22 07:52:10|44894.2|44874.2|44896.4|44876.4|44898.9|44878.9|44894|44874|2
1645516340000|2022-02-22 07:52:20|44894|44874|44896.4|44876.4|44896.5|44876.5|44893.9|44873.9|2
1645516350000|2022-02-22 07:52:30|44896.5|44876.5|44901.7|44881.7|44904|44884|44896.5|44876.5|1
1645516360000|2022-02-22 07:52:40|44901.5|44881.5|44906.4|44886.4|44906.5|44886.5|44901.5|44881.5|0
1645516370000|2022-02-22 07:52:50|44903.9|44883.9|44906.4|44886.4|44906.5|44886.5|44901.7|44881.7|0
1645516380000|2022-02-22 07:53:00|44908.9|44888.9|44906.4|44886.4|44908.9|44888.9|44903.9|44883.9|0
1645516390000|2022-02-22 07:53:10|44906.5|44886.5|44906.4|44886.4|44908.9|44888.9|44906.4|44886.4|0
1645516410000|2022-02-22 07:53:30|44906.5|44886.5|44906.4|44886.4|44906.5|44886.5|44903.9|44883.9|2
1645516420000|2022-02-22 07:53:40|44906.5|44886.5|44916.5|44896.5|44919|44899|44906.4|44886.4|7
1645516430000|2022-02-22 07:53:50|44918.9|44898.9|44934|44914|44934|44914|44918.9|44898.9|7
1645516440000|2022-02-22 07:54:00|44933.9|44913.9|44926.5|44906.5|44934|44914|44924.2|44904.2|3
1645516450000|2022-02-22 07:54:10|44924|44904|44921.4|44901.4|44924|44904|44919.2|44899.2|1
1645516460000|2022-02-22 07:54:20|44923.9|44903.9|44916.5|44896.5|44923.9|44903.9|44914|44894|18
1645516470000|2022-02-22 07:54:30|44914.2|44894.2|44911.8|44891.8|44923.9|44903.9|44911.7|44891.7|6
1645516480000|2022-02-22 07:54:40|44914|44894|44911.8|44891.8|44914.2|44894.2|44911.7|44891.7|2
1645516490000|2022-02-22 07:54:50|44914.2|44894.2|44914.2|44894.2|44914.2|44894.2|44911.7|44891.7|0
1645516500000|2022-02-22 07:55:00|44914|44894|44904|44884|44914.2|44894.2|44901.7|44881.7|4
1645516510000|2022-02-22 07:55:10|44901.7|44881.7|44889|44869|44904|44884|44889|44869|3
1645516520000|2022-02-22 07:55:20|44888.9|44868.9|44889|44869|44889|44869|44884.2|44864.2|2
1645516530000|2022-02-22 07:55:30|44886.7|44866.7|44889|44869|44891.5|44871.5|44886.5|44866.5|5
1645516540000|2022-02-22 07:55:40|44891.5|44871.5|44891.5|44871.5|44891.5|44871.5|44886.5|44866.5|2
1645516550000|2022-02-22 07:55:50|44891.7|44871.7|44896.7|44876.7|44899|44879|44891.7|44871.7|11
1645516560000|2022-02-22 07:56:00|44896.4|44876.4|44896.7|44876.7|44899.2|44879.2|44891.7|44871.7|1
1645516570000|2022-02-22 07:56:10|44899|44879|44891.5|44871.5|44899|44879|44891.5|44871.5|5
1645516580000|2022-02-22 07:56:20|44891.7|44871.7|44894|44874|44894.2|44874.2|44891.5|44871.5|0
1645516590000|2022-02-22 07:56:30|44896.4|44876.4|44896.5|44876.5|44896.5|44876.5|44891.5|44871.5|0
1645516600000|2022-02-22 07:56:40|44894|44874|44894|44874|44896.5|44876.5|44891.5|44871.5|0
1645516610000|2022-02-22 07:56:50|44896.4|44876.4|44886.8|44866.8|44896.5|44876.5|44886.8|44866.8|4
1645516620000|2022-02-22 07:57:00|44889.2|44869.2|44891.5|44871.5|44891.5|44871.5|44886.7|44866.7|1
1645516630000|2022-02-22 07:57:10|44891.7|44871.7|44894|44874|44896.5|44876.5|44891.7|44871.7|1
1645516640000|2022-02-22 07:57:20|44896.4|44876.4|44901.5|44881.5|44904|44884|44889.2|44869.2|3
1645516650000|2022-02-22 07:57:30|44899.2|44879.2|44901.4|44881.4|44901.5|44881.5|44896.7|44876.7|0
1645516660000|2022-02-22 07:57:40|44901.3|44881.3|44899|44879|44901.5|44881.5|44896.5|44876.5|0
1645516670000|2022-02-22 07:57:50|44901.5|44881.5|44894.2|44874.2|44901.5|44881.5|44894.2|44874.2|0
1645516680000|2022-02-22 07:58:00|44896.5|44876.5|44896.5|44876.5|44901.5|44881.5|44894|44874|9
1645516690000|2022-02-22 07:58:10|44894.2|44874.2|44891.7|44871.7|44894.2|44874.2|44889.3|44869.3|3
1645516700000|2022-02-22 07:58:20|44889.3|44869.3|44891.5|44871.5|44894|44874|44889.2|44869.2|1
1645516710000|2022-02-22 07:58:30|44891.7|44871.7|44891.5|44871.5|44891.7|44871.7|44891.5|44871.5|0
1645516720000|2022-02-22 07:58:40|44891.7|44871.7|44889|44869|44893.9|44873.9|44889|44869|3
1645516730000|2022-02-22 07:58:50|44889.2|44869.2|44883.9|44863.9|44891.5|44871.5|44881.4|44861.4|5
1645516740000|2022-02-22 07:59:00|44881.5|44861.5|44871.7|44851.7|44881.5|44861.5|44871.7|44851.7|3
1645516750000|2022-02-22 07:59:10|44869.2|44849.2|44871.5|44851.5|44873.9|44853.9|44869.2|44849.2|6
1645516760000|2022-02-22 07:59:20|44873.9|44853.9|44873.9|44853.9|44876.4|44856.4|44871.5|44851.5|0
1645516770000|2022-02-22 07:59:30|44876.3|44856.3|44876.4|44856.4|44876.4|44856.4|44873.9|44853.9|1
1645516780000|2022-02-22 07:59:40|44874|44854|44873.9|44853.9|44876.4|44856.4|44871.5|44851.5|3
1645516790000|2022-02-22 07:59:50|44874.2|44854.2|44888.9|44868.9|44888.9|44868.9|44873.9|44853.9|16
1645516800000|2022-02-22 08:00:00|44888.8|44868.8|44888.9|44868.9|44891.4|44871.4|44883.9|44863.9|27
1645516810000|2022-02-22 08:00:10|44886.1|44866.1|44878.9|44858.9|44896.5|44876.5|44869|44849|24
1645516820000|2022-02-22 08:00:20|44873.9|44853.9|44876.4|44856.4|44878.9|44858.9|44871.4|44851.4|10
1645516830000|2022-02-22 08:00:30|44878.9|44858.9|44868.9|44848.9|44878.9|44858.9|44868.9|44848.9|7
1645516840000|2022-02-22 08:00:40|44866.5|44846.5|44831.5|44811.5|44868.9|44848.9|44828.9|44808.9|27
1645516850000|2022-02-22 08:00:50|44833.9|44813.9|44843.9|44823.9|44843.9|44823.9|44823.9|44803.9|33
1645516860000|2022-02-22 08:01:00|44843.6|44823.6|44831.5|44811.5|44843.6|44823.6|44824|44804|30
1645516870000|2022-02-22 08:01:10|44831.7|44811.7|44846.5|44826.5|44859|44839|44831.5|44811.5|17
1645516880000|2022-02-22 08:01:20|44844|44824|44856.4|44836.4|44861.4|44841.4|44836.5|44816.5|16
1645516890000|2022-02-22 08:01:30|44856.3|44836.3|44863.9|44843.9|44873.9|44853.9|44851.3|44831.3|7
1645516900000|2022-02-22 08:01:40|44876.5|44856.5|44856.5|44836.5|44876.5|44856.5|44844.2|44824.2|20
1645516910000|2022-02-22 08:01:50|44854.2|44834.2|44856.4|44836.4|44864|44844|44851.4|44831.4|7
1645516920000|2022-02-22 08:02:00|44851.4|44831.4|44846.5|44826.5|44851.4|44831.4|44841.4|44821.4|1
1645516930000|2022-02-22 08:02:10|44849|44829|44849|44829|44871.2|44851.2|44849|44829|3
1645516940000|2022-02-22 08:02:20|44851.4|44831.4|44869|44849|44869|44849|44846.3|44826.3|22
1645516950000|2022-02-22 08:02:30|44873.9|44853.9|44841.7|44821.7|44876.4|44856.4|44841.5|44821.5|16
1645516960000|2022-02-22 08:02:40|44846.4|44826.4|44841.7|44821.7|44846.4|44826.4|44839|44819|0
1645516970000|2022-02-22 08:02:50|44839|44819|44829|44809|44839|44819|44816.5|44796.5|408
1645516980000|2022-02-22 08:03:00|44831.4|44811.4|44851.5|44831.5|44851.7|44831.7|44829|44809|2
1645516990000|2022-02-22 08:03:10|44851.4|44831.4|44848.9|44828.9|44878.9|44858.9|44846.4|44826.4|65
1645517000000|2022-02-22 08:03:20|44848.8|44828.8|44851.5|44831.5|44851.5|44831.5|44844.2|44824.2|2
1645517010000|2022-02-22 08:03:30|44849.2|44829.2|44849|44829|44856.4|44836.4|44846.5|44826.5|2
1645517020000|2022-02-22 08:03:40|44846.7|44826.7|44858.8|44838.8|44858.8|44838.8|44846.7|44826.7|1
1645517030000|2022-02-22 08:03:50|44856.4|44836.4|44866.5|44846.5|44878.9|44858.9|44856.4|44836.4|10
1645517040000|2022-02-22 08:04:00|44869|44849|44869.2|44849.2|44876.5|44856.5|44866.5|44846.5|4
1645517050000|2022-02-22 08:04:10|44871.5|44851.5|44871.5|44851.5|44876.5|44856.5|44869|44849|7
1645517060000|2022-02-22 08:04:20|44874|44854|44861.4|44841.4|44876.4|44856.4|44858.9|44838.9|2
1645517070000|2022-02-22 08:04:30|44861.5|44841.5|44888.9|44868.9|44888.9|44868.9|44861.4|44841.4|16
1645517080000|2022-02-22 08:04:40|44881|44861|44856.8|44836.8|44881|44861|44856.8|44836.8|51
1645517090000|2022-02-22 08:04:50|44854.3|44834.3|44846.7|44826.7|44856.7|44836.7|44846.7|44826.7|0
1645517100000|2022-02-22 08:05:00|44849|44829|44844|44824|44856.4|44836.4|44841.7|44821.7|6
1645517110000|2022-02-22 08:05:10|44839.2|44819.2|44853.8|44833.8|44853.8|44833.8|44829|44809|15
1645517120000|2022-02-22 08:05:20|44856.5|44836.5|44863.8|44843.8|44869|44849|44856.5|44836.5|7
1645517130000|2022-02-22 08:05:30|44861.4|44841.4|44853.9|44833.9|44874|44854|44853.9|44833.9|45
1645517140000|2022-02-22 08:05:40|44854|44834|44856.7|44836.7|44856.7|44836.7|44849.2|44829.2|5
1645517150000|2022-02-22 08:05:50|44859.2|44839.2|44844|44824|44861.7|44841.7|44844|44824|2
1645517160000|2022-02-22 08:06:00|44844.2|44824.2|44864|44844|44864|44844|44841.7|44821.7|8
1645517170000|2022-02-22 08:06:10|44861.7|44841.7|44861.7|44841.7|44864.2|44844.2|44861.5|44841.5|4
1645517180000|2022-02-22 08:06:20|44861.5|44841.5|44864.2|44844.2|44864.2|44844.2|44861.5|44841.5|1
1645517190000|2022-02-22 08:06:30|44861.7|44841.7|44864|44844|44864|44844|44859.2|44839.2|0
1645517200000|2022-02-22 08:06:40|44861.7|44841.7|44861.7|44841.7|44864|44844|44859.2|44839.2|2
1645517210000|2022-02-22 08:06:50|44864|44844|44851.7|44831.7|44864.2|44844.2|44851.7|44831.7|8
1645517220000|2022-02-22 08:07:00|44849.3|44829.3|44874|44854|44874|44854|44849.3|44829.3|7
1645517230000|2022-02-22 08:07:10|44874.2|44854.2|44894|44874|44899|44879|44874.2|44854.2|9
1645517240000|2022-02-22 08:07:20|44891.7|44871.7|44901.7|44881.7|44901.7|44881.7|44876.8|44856.8|9
1645517250000|2022-02-22 08:07:30|44904|44884|44901.7|44881.7|44904|44884|44899.2|44879.2|2
1645517260000|2022-02-22 08:07:40|44901.5|44881.5|44896.4|44876.4|44904|44884|44896.4|44876.4|3
1645517270000|2022-02-22 08:07:50|44896.5|44876.5|44889.2|44869.2|44896.5|44876.5|44884.2|44864.2|5
1645517280000|2022-02-22 08:08:00|44891.7|44871.7|44901.7|44881.7|44904|44884|44889.2|44869.2|6
1645517290000|2022-02-22 08:08:10|44901.5|44881.5|44899|44879|44901.5|44881.5|44894|44874|6
1645517300000|2022-02-22 08:08:20|44901.7|44881.7|44911.5|44891.5|44911.5|44891.5|44901.7|44881.7|12
1645517310000|2022-02-22 08:08:30|44909.2|44889.2|44934|44914|44934|44914|44909.2|44889.2|19
1645517320000|2022-02-22 08:08:40|44931.7|44911.7|44916.7|44896.7|44934|44914|44916.7|44896.7|6
1645517330000|2022-02-22 08:08:50|44919|44899|44921.5|44901.5|44934|44914|44919|44899|10
1645517340000|2022-02-22 08:09:00|44921.4|44901.4|44906.3|44886.3|44921.7|44901.7|44906.3|44886.3|119
1645517350000|2022-02-22 08:09:10|44903.9|44883.9|44891.5|44871.5|44903.9|44883.9|44891.5|44871.5|9
1645517360000|2022-02-22 08:09:20|44893.9|44873.9|44893.8|44873.8|44893.9|44873.9|44886.3|44866.3|0
1645517370000|2022-02-22 08:09:30|44896.2|44876.2|44901.3|44881.3|44901.3|44881.3|44891.4|44871.4|1
1645517380000|2022-02-22 08:09:40|44901.2|44881.2|44898.8|44878.8|44903.8|44883.8|44893.9|44873.9|0
1645517390000|2022-02-22 08:09:50|44901.3|44881.3|44886.4|44866.4|44911.3|44891.3|44886.4|44866.4|8
1645517400000|2022-02-22 08:10:00|44884|44864|44878.8|44858.8|44888.9|44868.9|44878.8|44858.8|6
1645517410000|2022-02-22 08:10:10|44879.2|44859.2|44901.3|44881.3|44901.3|44881.3|44879.2|44859.2|3
1645517420000|2022-02-22 08:10:20|44901.4|44881.4|44898.7|44878.7|44901.4|44881.4|44891.5|44871.5|2
1645517430000|2022-02-22 08:10:30|44896.3|44876.3|44891.5|44871.5|44901.2|44881.2|44891.5|44871.5|2
1645517440000|2022-02-22 08:10:40|44893.9|44873.9|44901.3|44881.3|44903.7|44883.7|44893.9|44873.9|9
1645517450000|2022-02-22 08:10:50|44901.4|44881.4|44898.8|44878.8|44906.4|44886.4|44898.8|44878.8|15
1645517460000|2022-02-22 08:11:00|44901.2|44881.2|44898.9|44878.9|44901.2|44881.2|44893.9|44873.9|3
1645517470000|2022-02-22 08:11:10|44901.4|44881.4|44883.9|44863.9|44903.9|44883.9|44883.9|44863.9|9
1645517480000|2022-02-22 08:11:20|44881.4|44861.4|44891.3|44871.3|44891.3|44871.3|44878.9|44858.9|1
1645517490000|2022-02-22 08:11:30|44891.4|44871.4|44903.9|44883.9|44908.9|44888.9|44891.3|44871.3|7
1645517500000|2022-02-22 08:11:40|44901.4|44881.4|44898.9|44878.9|44903.9|44883.9|44898.9|44878.9|3
1645517510000|2022-02-22 08:11:50|44896.4|44876.4|44909|44889|44911.4|44891.4|44896.4|44876.4|17
1645517520000|2022-02-22 08:12:00|44911.4|44891.4|44926.3|44906.3|44926.3|44906.3|44911.3|44891.3|9
1645517530000|2022-02-22 08:12:10|44928.7|44908.7|44941.4|44921.4|44943.9|44923.9|44926.3|44906.3|12
1645517540000|2022-02-22 08:12:20|44941.5|44921.5|44946.7|44926.7|44954.2|44934.2|44941.5|44921.5|14
1645517550000|2022-02-22 08:12:30|44949|44929|44939.2|44919.2|44951.7|44931.7|44939.2|44919.2|7
1645517560000|2022-02-22 08:12:40|44941.7|44921.7|44954.2|44934.2|44954.2|44934.2|44941.7|44921.7|15
1645517570000|2022-02-22 08:12:50|44956.5|44936.5|44956.5|44936.5|44959|44939|44954.2|44934.2|5
1645517580000|2022-02-22 08:13:00|44956.7|44936.7|44954|44934|44969|44949|44951.7|44931.7|21
1645517590000|2022-02-22 08:13:10|44956.7|44936.7|44959.2|44939.2|44964.2|44944.2|44956.5|44936.5|12
1645517600000|2022-02-22 08:13:20|44961.5|44941.5|44964.3|44944.3|44966.7|44946.7|44959.2|44939.2|5
1645517610000|2022-02-22 08:13:30|44964.2|44944.2|44961.7|44941.7|44964.2|44944.2|44961.7|44941.7|2
1645517620000|2022-02-22 08:13:40|44964.2|44944.2|44956.8|44936.8|44964.2|44944.2|44956.8|44936.8|4
1645517630000|2022-02-22 08:13:50|44961.5|44941.5|44964|44944|44966.5|44946.5|44956.7|44936.7|3
1645517640000|2022-02-22 08:14:00|44966.5|44946.5|44964.2|44944.2|44971.4|44951.4|44961.7|44941.7|26
1645517650000|2022-02-22 08:14:10|44964|44944|44961.7|44941.7|44969|44949|44961.5|44941.5|4
1645517660000|2022-02-22 08:14:20|44964|44944|44949.2|44929.2|44964|44944|44944.2|44924.2|10
1645517670000|2022-02-22 08:14:30|44944.2|44924.2|44966.5|44946.5|44966.5|44946.5|44944.2|44924.2|12
1645517680000|2022-02-22 08:14:40|44964.2|44944.2|44959.2|44939.2|44969.2|44949.2|44959.2|44939.2|9
1645517690000|2022-02-22 08:14:50|44961.5|44941.5|44961.7|44941.7|44966.4|44946.4|44959.2|44939.2|4
1645517700000|2022-02-22 08:15:00|44964.2|44944.2|45001.7|44981.7|45001.7|44981.7|44961.7|44941.7|16
1645517710000|2022-02-22 08:15:10|44999.2|44979.2|45041.8|45021.8|45041.8|45021.8|44999.2|44979.2|32
1645517720000|2022-02-22 08:15:20|45044.7|45024.7|45011.7|44991.7|45071.9|45051.9|45006.9|44986.9|37
1645517730000|2022-02-22 08:15:30|45009.3|44989.3|44984.2|44964.2|45011.7|44991.7|44981.8|44961.8|5
1645517740000|2022-02-22 08:15:40|44981.8|44961.8|44981.8|44961.8|44989.2|44969.2|44979.4|44959.4|9
1645517750000|2022-02-22 08:15:50|44981.7|44961.7|44956.9|44936.9|44981.8|44961.8|44956.8|44936.8|19
1645517760000|2022-02-22 08:16:00|44954.4|44934.4|44949.3|44929.3|44966.8|44946.8|44949.3|44929.3|18
1645517770000|2022-02-22 08:16:10|44949.2|44929.2|44932.1|44912.1|44964.4|44944.4|44932.1|44912.1|14
1645517780000|2022-02-22 08:16:20|44936.8|44916.8|44931.8|44911.8|44936.8|44916.8|44921.7|44901.7|7
1645517790000|2022-02-22 08:16:30|44931.9|44911.9|44949.3|44929.3|44949.3|44929.3|44924.6|44904.6|9
1645517800000|2022-02-22 08:16:40|44951.7|44931.7|44944|44924|44954|44934|44944|44924|1
1645517810000|2022-02-22 08:16:50|44944.2|44924.2|44941.8|44921.8|44944.2|44924.2|44936.8|44916.8|2
1645517820000|2022-02-22 08:17:00|44939.3|44919.3|44956.9|44936.9|44956.9|44936.9|44936.8|44916.8|12
1645517830000|2022-02-22 08:17:10|44959.3|44939.3|44952.2|44932.2|44964.2|44944.2|44952.2|44932.2|32
1645517840000|2022-02-22 08:17:20|44951.9|44931.9|44942.1|44922.1|44951.9|44931.9|44942.1|44922.1|0
1645517850000|2022-02-22 08:17:30|44941.9|44921.9|44946.8|44926.8|44946.8|44926.8|44936.8|44916.8|3
1645517860000|2022-02-22 08:17:40|44949.2|44929.2|44951.7|44931.7|44951.8|44931.8|44946.8|44926.8|2
1645517870000|2022-02-22 08:17:50|44951.8|44931.8|44954.3|44934.3|44964.3|44944.3|44951.7|44931.7|4
1645517880000|2022-02-22 08:18:00|44954.2|44934.2|44961.7|44941.7|44964|44944|44951.7|44931.7|9
1645517890000|2022-02-22 08:18:10|44964.2|44944.2|44969|44949|44971.5|44951.5|44961.8|44941.8|6
1645517900000|2022-02-22 08:18:20|44966.7|44946.7|44956.8|44936.8|44966.7|44946.7|44951.7|44931.7|4
1645517910000|2022-02-22 08:18:30|44959.2|44939.2|44956.8|44936.8|44966.5|44946.5|44951.8|44931.8|11
1645517920000|2022-02-22 08:18:40|44959.2|44939.2|44966.7|44946.7|44966.7|44946.7|44952.1|44932.1|5
1645517930000|2022-02-22 08:18:50|44964.3|44944.3|44964.3|44944.3|44966.7|44946.7|44961.7|44941.7|3
1645517940000|2022-02-22 08:19:00|44961.7|44941.7|44961.8|44941.8|44964.2|44944.2|44956.8|44936.8|3
1645517950000|2022-02-22 08:19:10|44961.7|44941.7|44956.9|44936.9|44964.3|44944.3|44954.2|44934.2|27
1645517960000|2022-02-22 08:19:20|44956.8|44936.8|44964.3|44944.3|44966.8|44946.8|44956.8|44936.8|1
1645517970000|2022-02-22 08:19:30|44966.7|44946.7|44961.9|44941.9|44969.3|44949.3|44959.4|44939.4|9
1645517980000|2022-02-22 08:19:40|44964.3|44944.3|44956.9|44936.9|44964.3|44944.3|44956.9|44936.9|4
1645517990000|2022-02-22 08:19:50|44961.8|44941.8|44966.8|44946.8|44966.8|44946.8|44956.9|44936.9|7
1645518000000|2022-02-22 08:20:00|44969.2|44949.2|44961.9|44941.9|44969.3|44949.3|44961.9|44941.9|11
1645518010000|2022-02-22 08:20:10|44964.3|44944.3|44961.9|44941.9|44966.7|44946.7|44956.9|44936.9|4
1645518020000|2022-02-22 08:20:20|44961.8|44941.8|44966.8|44946.8|44969.3|44949.3|44959.3|44939.3|3
1645518030000|2022-02-22 08:20:30|44964.4|44944.4|44979.2|44959.2|44979.2|44959.2|44964.4|44944.4|9
1645518040000|2022-02-22 08:20:40|44976.8|44956.8|44986.9|44966.9|44989.3|44969.3|44976.8|44956.8|11
1645518050000|2022-02-22 08:20:50|44986.8|44966.8|44991.9|44971.9|44991.9|44971.9|44986.8|44966.8|3
1645518060000|2022-02-22 08:21:00|44989.4|44969.4|44994.3|44974.3|44999.3|44979.3|44986.9|44966.9|13
1645518070000|2022-02-22 08:21:10|44991.8|44971.8|44986.9|44966.9|44991.9|44971.9|44984.4|44964.4|0
1645518080000|2022-02-22 08:21:20|44986.8|44966.8|44979.3|44959.3|44986.8|44966.8|44979.3|44959.3|8
1645518090000|2022-02-22 08:21:30|44979.4|44959.4|44986.9|44966.9|44989.4|44969.4|44974.3|44954.3|12
1645518100000|2022-02-22 08:21:40|44986.8|44966.8|44986.7|44966.7|44986.9|44966.9|44984.3|44964.3|0
1645518110000|2022-02-22 08:21:50|44986.8|44966.8|44999.3|44979.3|45001.8|44981.8|44986.7|44966.7|6
1645518120000|2022-02-22 08:22:00|45001.8|44981.8|44997.1|44977.1|45006.7|44986.7|44997.1|44977.1|7
1645518130000|2022-02-22 08:22:10|44999.4|44979.4|45001.9|44981.9|45004.3|44984.3|44994.4|44974.4|5
1645518140000|2022-02-22 08:22:20|45001.8|44981.8|44996.9|44976.9|45001.9|44981.9|44994.4|44974.4|13
1645518150000|2022-02-22 08:22:30|44994.4|44974.4|44991.8|44971.8|44996.9|44976.9|44981.9|44961.9|13
1645518160000|2022-02-22 08:22:40|44989.4|44969.4|44981.9|44961.9|44989.4|44969.4|44981.9|44961.9|3
1645518170000|2022-02-22 08:22:50|44982.1|44962.1|44981.9|44961.9|44989.4|44969.4|44981.9|44961.9|4
1645518180000|2022-02-22 08:23:00|44984.4|44964.4|44996.8|44976.8|44996.8|44976.8|44981.9|44961.9|1
1645518190000|2022-02-22 08:23:10|44994.4|44974.4|44989.3|44969.3|44999.2|44979.2|44989.2|44969.2|1
1645518200000|2022-02-22 08:23:20|44986.9|44966.9|44974.4|44954.4|44986.9|44966.9|44974.4|44954.4|3
1645518210000|2022-02-22 08:23:30|44974.6|44954.6|44979.3|44959.3|44979.6|44959.6|44974.4|44954.4|0
1645518220000|2022-02-22 08:23:40|44979.4|44959.4|44991.8|44971.8|44994.3|44974.3|44979.3|44959.3|2
1645518230000|2022-02-22 08:23:50|44994.2|44974.2|44994.3|44974.3|44999.3|44979.3|44991.8|44971.8|4
1645518240000|2022-02-22 08:24:00|44991.8|44971.8|44991.9|44971.9|44999.4|44979.4|44991.8|44971.8|7
1645518250000|2022-02-22 08:24:10|44994.3|44974.3|44996.9|44976.9|45001.9|44981.9|44991.9|44971.9|1
1645518260000|2022-02-22 08:24:20|45001.9|44981.9|45001.9|44981.9|45004.4|44984.4|44999.4|44979.4|1
1645518270000|2022-02-22 08:24:30|44999.4|44979.4|44999.6|44979.6|45004.4|44984.4|44999.4|44979.4|10
1645518280000|2022-02-22 08:24:40|45002.1|44982.1|45002.2|44982.2|45002.2|44982.2|44999.7|44979.7|3
1645518290000|2022-02-22 08:24:50|45002.1|44982.1|45002.2|44982.2|45004.7|44984.7|44997.2|44977.2|4
1645518300000|2022-02-22 08:25:00|45006.9|44986.9|45002.3|44982.3|45007.1|44987.1|44999.7|44979.7|5
1645518310000|2022-02-22 08:25:10|45007.1|44987.1|45002.2|44982.2|45007.1|44987.1|44999.7|44979.7|5
1645518320000|2022-02-22 08:25:20|45004.7|44984.7|44992.2|44972.2|45004.7|44984.7|44992.2|44972.2|5
1645518330000|2022-02-22 08:25:30|44989.7|44969.7|44981.9|44961.9|44989.7|44969.7|44977.2|44957.2|8
1645518340000|2022-02-22 08:25:40|44979.6|44959.6|44979.6|44959.6|44982.2|44962.2|44977.2|44957.2|3
1645518350000|2022-02-22 08:25:50|44977.2|44957.2|44979.8|44959.8|44979.8|44959.8|44974.6|44954.6|2
1645518360000|2022-02-22 08:26:00|44979.7|44959.7|44989.6|44969.6|44992.1|44972.1|44977.2|44957.2|16
1645518370000|2022-02-22 08:26:10|44987.2|44967.2|44992.1|44972.1|44994.6|44974.6|44987.1|44967.1|3
1645518380000|2022-02-22 08:26:20|44996.9|44976.9|44994.6|44974.6|44999.6|44979.6|44992.1|44972.1|6
1645518390000|2022-02-22 08:26:30|44992.2|44972.2|44992.1|44972.1|44997.1|44977.1|44992.1|44972.1|1
1645518400000|2022-02-22 08:26:40|44996.9|44976.9|44987.1|44967.1|44996.9|44976.9|44986.9|44966.9|9
1645518410000|2022-02-22 08:26:50|44984.7|44964.7|44987.1|44967.1|44989.6|44969.6|44984.6|44964.6|4
1645518420000|2022-02-22 08:27:00|44989.6|44969.6|44994.6|44974.6|44994.6|44974.6|44984.6|44964.6|6
1645518430000|2022-02-22 08:27:10|44994.7|44974.7|44992.1|44972.1|44997.1|44977.1|44989.6|44969.6|7
1645518440000|2022-02-22 08:27:20|44989.7|44969.7|44992.1|44972.1|44996.9|44976.9|44989.6|44969.6|1
1645518450000|2022-02-22 08:27:30|44994.6|44974.6|44997.1|44977.1|44997.1|44977.1|44992.2|44972.2|2
1645518460000|2022-02-22 08:27:40|44996.9|44976.9|44997.2|44977.2|44999.4|44979.4|44994.7|44974.7|2
1645518470000|2022-02-22 08:27:50|44997.1|44977.1|44994.6|44974.6|44997.2|44977.2|44994.4|44974.4|4
1645518480000|2022-02-22 08:28:00|44996.9|44976.9|44994.4|44974.4|44997.1|44977.1|44994.4|44974.4|0
1645518490000|2022-02-22 08:28:10|44994.6|44974.6|44997.1|44977.1|44997.1|44977.1|44994.6|44974.6|0
1645518500000|2022-02-22 08:28:20|44999.4|44979.4|44999.6|44979.6|44999.6|44979.6|44994.7|44974.7|1
1645518510000|2022-02-22 08:28:30|44999.4|44979.4|44999.6|44979.6|44999.6|44979.6|44999.4|44979.4|0
1645518520000|2022-02-22 08:28:40|44999.4|44979.4|45012.1|44992.1|45014.7|44994.7|44999.4|44979.4|16
1645518530000|2022-02-22 08:28:50|45011.9|44991.9|45009.7|44989.7|45017.1|44997.1|45007.1|44987.1|13
1645518540000|2022-02-22 08:29:00|45012.2|44992.2|45007.1|44987.1|45012.2|44992.2|45004.7|44984.7|6
1645518550000|2022-02-22 08:29:10|45004.7|44984.7|44992.2|44972.2|45007.1|44987.1|44992.2|44972.2|11
1645518560000|2022-02-22 08:29:20|44994.6|44974.6|44994.6|44974.6|44997.1|44977.1|44992.2|44972.2|11
1645518570000|2022-02-22 08:29:30|44992.2|44972.2|44994.8|44974.8|44997.3|44977.3|44992.2|44972.2|10
1645518580000|2022-02-22 08:29:40|44997.2|44977.2|44994.9|44974.9|45006.9|44986.9|44994.7|44974.7|3
1645518590000|2022-02-22 08:29:50|44997.3|44977.3|44994.7|44974.7|45004.4|44984.4|44994.7|44974.7|9
1645518600000|2022-02-22 08:30:00|44997.2|44977.2|44984.7|44964.7|44997.2|44977.2|44984.7|44964.7|4
1645518610000|2022-02-22 08:30:10|44987.1|44967.1|44997.2|44977.2|45004.6|44984.6|44987.1|44967.1|12
1645518620000|2022-02-22 08:30:20|45002.1|44982.1|44997.2|44977.2|45004.6|44984.6|44994.7|44974.7|5
1645518630000|2022-02-22 08:30:30|44997.1|44977.1|45006.9|44986.9|45007.1|44987.1|44997.1|44977.1|5
1645518640000|2022-02-22 08:30:40|45007.1|44987.1|45001.9|44981.9|45007.1|44987.1|44999.6|44979.6|3
1645518650000|2022-02-22 08:30:50|44999.6|44979.6|44984.4|44964.4|44999.6|44979.6|44984.4|44964.4|8
1645518660000|2022-02-22 08:31:00|44982.1|44962.1|44984.6|44964.6|44986.9|44966.9|44974.6|44954.6|17
1645518670000|2022-02-22 08:31:10|44984.4|44964.4|44989.4|44969.4|44991.9|44971.9|44984.4|44964.4|2
1645518680000|2022-02-22 08:31:20|44986.8|44966.8|44981.8|44961.8|44986.9|44966.9|44979.6|44959.6|4
1645518690000|2022-02-22 08:31:30|44977.1|44957.1|44976.9|44956.9|44977.1|44957.1|44971.8|44951.8|5
1645518700000|2022-02-22 08:31:40|44974.6|44954.6|44981.9|44961.9|44982.2|44962.2|44974.6|44954.6|4
1645518710000|2022-02-22 08:31:50|44982.1|44962.1|44982.1|44962.1|44989.3|44969.3|44982.1|44962.1|3
1645518720000|2022-02-22 08:32:00|44981.9|44961.9|44986.9|44966.9|44989.3|44969.3|44981.9|44961.9|7
1645518730000|2022-02-22 08:32:10|44989.6|44969.6|44991.8|44971.8|45001.6|44981.6|44986.9|44966.9|16
1645518740000|2022-02-22 08:32:20|44991.9|44971.9|44994.3|44974.3|44994.3|44974.3|44989.6|44969.6|2
1645518750000|2022-02-22 08:32:30|44999.2|44979.2|45006.8|44986.8|45009.2|44989.2|44996.9|44976.9|5
1645518760000|2022-02-22 08:32:40|45006.7|44986.7|45006.8|44986.8|45011.8|44991.8|45004.3|44984.3|0
1645518770000|2022-02-22 08:32:50|45006.9|44986.9|45001.9|44981.9|45009.4|44989.4|44999.6|44979.6|2
1645518780000|2022-02-22 08:33:00|45004.4|44984.4|44994.6|44974.6|45004.6|44984.6|44994.6|44974.6|14
1645518790000|2022-02-22 08:33:10|44992.2|44972.2|44999.4|44979.4|44999.4|44979.4|44992.2|44972.2|2
1645518800000|2022-02-22 08:33:20|44999.6|44979.6|45006.9|44986.9|45007.1|44987.1|44999.4|44979.4|7
1645518810000|2022-02-22 08:33:30|45007.1|44987.1|45014.6|44994.6|45014.7|44994.7|45007.1|44987.1|8
1645518820000|2022-02-22 08:33:40|45012.2|44992.2|45022.1|45002.1|45024.4|45004.4|45012.1|44992.1|7
1645518830000|2022-02-22 08:33:50|45019.7|44999.7|45019.6|44999.6|45024.4|45004.4|45019.6|44999.6|1
1645518840000|2022-02-22 08:34:00|45017.2|44997.2|45019.7|44999.7|45019.7|44999.7|45016.9|44996.9|10
1645518850000|2022-02-22 08:34:10|45022.1|45002.1|45014.8|44994.8|45026.8|45006.8|45014.8|44994.8|0
1645518860000|2022-02-22 08:34:20|45017.2|44997.2|45019.4|44999.4|45019.7|44999.7|45014.8|44994.8|1
1645518870000|2022-02-22 08:34:30|45017.1|44997.1|45024.6|45004.6|45024.6|45004.6|45017.1|44997.1|2
1645518880000|2022-02-22 08:34:40|45024.7|45004.7|45017.1|44997.1|45027.1|45007.1|45017.1|44997.1|5
1645518890000|2022-02-22 08:34:50|45016.9|44996.9|44999.7|44979.7|45017.1|44997.1|44999.7|44979.7|4
1645518900000|2022-02-22 08:35:00|45002.2|44982.2|45017.1|44997.1|45021.9|45001.9|44999.6|44979.6|19
1645518910000|2022-02-22 08:35:10|45019.6|44999.6|45002.2|44982.2|45019.6|44999.6|44999.6|44979.6|5
1645518920000|2022-02-22 08:35:20|45002.1|44982.1|45004.6|44984.6|45006.9|44986.9|45002.1|44982.1|22
1645518930000|2022-02-22 08:35:30|45002.2|44982.2|45012.2|44992.2|45012.2|44992.2|45002.1|44982.1|3
1645518940000|2022-02-22 08:35:40|45012.3|44992.3|45016.9|44996.9|45019.3|44999.3|45012.2|44992.2|2
1645518950000|2022-02-22 08:35:50|45016.8|44996.8|45016.9|44996.9|45019.6|44999.6|45016.8|44996.8|0
1645518960000|2022-02-22 08:36:00|45014.6|44994.6|45021.9|45001.9|45024.2|45004.2|45014.6|44994.6|3
1645518970000|2022-02-22 08:36:10|45021.8|45001.8|45016.9|44996.9|45021.9|45001.9|45016.9|44996.9|0
1645518980000|2022-02-22 08:36:20|45019.3|44999.3|45021.9|45001.9|45024.3|45004.3|45016.9|44996.9|2
1645518990000|2022-02-22 08:36:30|45021.8|45001.8|45021.8|45001.8|45024.2|45004.2|45016.9|44996.9|8
1645519000000|2022-02-22 08:36:40|45024.2|45004.2|45021.8|45001.8|45024.3|45004.3|45021.8|45001.8|2
1645519010000|2022-02-22 08:36:50|45016.9|44996.9|45014.4|44994.4|45021.8|45001.8|45014.4|44994.4|0
1645519020000|2022-02-22 08:37:00|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|5
1645519030000|2022-02-22 08:37:10|45016.9|44996.9|45016.9|44996.9|45024.2|45004.2|45016.9|44996.9|1
1645519040000|2022-02-22 08:37:20|45021.7|45001.7|45011.9|44991.9|45021.7|45001.7|45011.9|44991.9|1
1645519050000|2022-02-22 08:37:30|45009.6|44989.6|45019.3|44999.3|45019.4|44999.4|45009.6|44989.6|6
1645519060000|2022-02-22 08:37:40|45021.8|45001.8|45019.2|44999.2|45024.2|45004.2|45019.2|44999.2|6
1645519070000|2022-02-22 08:37:50|45019.3|44999.3|45026.8|45006.8|45026.8|45006.8|45019.3|44999.3|2
1645519080000|2022-02-22 08:38:00|45029.2|45009.2|45029.2|45009.2|45039.3|45019.3|45026.8|45006.8|9
1645519090000|2022-02-22 08:38:10|45029.3|45009.3|45024.4|45004.4|45029.4|45009.4|45024.4|45004.4|0
1645519100000|2022-02-22 08:38:20|45026.8|45006.8|45026.9|45006.9|45029.4|45009.4|45024.4|45004.4|4
1645519110000|2022-02-22 08:38:30|45024.6|45004.6|45034.2|45014.2|45034.2|45014.2|45024.6|45004.6|9
1645519120000|2022-02-22 08:38:40|45031.9|45011.9|45036.8|45016.8|45036.9|45016.9|45031.8|45011.8|2
1645519130000|2022-02-22 08:38:50|45039.3|45019.3|45031.9|45011.9|45039.3|45019.3|45031.9|45011.9|1
1645519140000|2022-02-22 08:39:00|45034.4|45014.4|45034.4|45014.4|45036.9|45016.9|45032.1|45012.1|3
1645519150000|2022-02-22 08:39:10|45031.8|45011.8|45024.6|45004.6|45031.8|45011.8|45024.6|45004.6|3
1645519160000|2022-02-22 08:39:20|45024.4|45004.4|45019.4|44999.4|45024.4|45004.4|45016.9|44996.9|3
1645519170000|2022-02-22 08:39:30|45021.8|45001.8|45021.8|45001.8|45024.4|45004.4|45019.4|44999.4|0
1645519180000|2022-02-22 08:39:40|45021.9|45001.9|45019.4|44999.4|45026.9|45006.9|45019.4|44999.4|3
1645519190000|2022-02-22 08:39:50|45021.8|45001.8|45019.6|44999.6|45024.3|45004.3|45016.9|44996.9|0
1645519200000|2022-02-22 08:40:00|45022.1|45002.1|45019.3|44999.3|45026.9|45006.9|45019.3|44999.3|11
1645519210000|2022-02-22 08:40:10|45021.7|45001.7|45021.9|45001.9|45024.3|45004.3|45019.3|44999.3|1
1645519220000|2022-02-22 08:40:20|45021.8|45001.8|45024.3|45004.3|45024.4|45004.4|45019.4|44999.4|4
1645519230000|2022-02-22 08:40:30|45022.1|45002.1|45034.4|45014.4|45034.4|45014.4|45021.9|45001.9|13
1645519240000|2022-02-22 08:40:40|45046.8|45026.8|45031.9|45011.9|45046.8|45026.8|45029.2|45009.2|36
1645519250000|2022-02-22 08:40:50|45032.1|45012.1|45039.4|45019.4|45041.9|45021.9|45032.1|45012.1|5
1645519260000|2022-02-22 08:41:00|45039.6|45019.6|45041.9|45021.9|45044.4|45024.4|45039.6|45019.6|2
1645519270000|2022-02-22 08:41:10|45044.3|45024.3|45042.1|45022.1|45044.4|45024.4|45039.6|45019.6|4
1645519280000|2022-02-22 08:41:20|45044.3|45024.3|45049.4|45029.4|45051.9|45031.9|45041.9|45021.9|16
1645519290000|2022-02-22 08:41:30|45051.9|45031.9|45054.6|45034.6|45056.9|45036.9|45049.4|45029.4|3
1645519300000|2022-02-22 08:41:40|45054.4|45034.4|45047.2|45027.2|45054.4|45034.4|45047.2|45027.2|2
1645519310000|2022-02-22 08:41:50|45049.7|45029.7|45057.1|45037.1|45061.9|45041.9|45047.2|45027.2|5
1645519320000|2022-02-22 08:42:00|45056.9|45036.9|45066.8|45046.8|45066.8|45046.8|45054.4|45034.4|7
1645519330000|2022-02-22 08:42:10|45069.4|45049.4|45069.6|45049.6|45072.1|45052.1|45067.1|45047.1|5
1645519340000|2022-02-22 08:42:20|45071.9|45051.9|45066.9|45046.9|45074.4|45054.4|45066.9|45046.9|4
1645519350000|2022-02-22 08:42:30|45066.8|45046.8|45062.1|45042.1|45066.9|45046.9|45059.6|45039.6|4
1645519360000|2022-02-22 08:42:40|45062.2|45042.2|45074.4|45054.4|45074.4|45054.4|45062.2|45042.2|17
1645519370000|2022-02-22 08:42:50|45074.6|45054.6|45066.9|45046.9|45074.6|45054.6|45066.9|45046.9|4
1645519380000|2022-02-22 08:43:00|45069.4|45049.4|45066.9|45046.9|45069.6|45049.6|45064.6|45044.6|4
1645519390000|2022-02-22 08:43:10|45064.6|45044.6|45066.9|45046.9|45069.4|45049.4|45064.6|45044.6|1
1645519400000|2022-02-22 08:43:20|45064.6|45044.6|45066.9|45046.9|45066.9|45046.9|45062.1|45042.1|0
1645519410000|2022-02-22 08:43:30|45067.1|45047.1|45069.4|45049.4|45069.4|45049.4|45066.9|45046.9|2
1645519420000|2022-02-22 08:43:40|45066.9|45046.9|45069.4|45049.4|45069.4|45049.4|45066.9|45046.9|1
1645519430000|2022-02-22 08:43:50|45069.7|45049.7|45071.8|45051.8|45074.3|45054.3|45069.4|45049.4|1
1645519440000|2022-02-22 08:44:00|45069.4|45049.4|45074.6|45054.6|45077.1|45057.1|45067.1|45047.1|18
1645519450000|2022-02-22 08:44:10|45072.1|45052.1|45077.1|45057.1|45077.1|45057.1|45067.3|45047.3|10
1645519460000|2022-02-22 08:44:20|45079.4|45059.4|45074.4|45054.4|45079.4|45059.4|45074.4|45054.4|10
1645519470000|2022-02-22 08:44:30|45074.3|45054.3|45067.1|45047.1|45074.4|45054.4|45067.1|45047.1|4
1645519480000|2022-02-22 08:44:40|45069.4|45049.4|45074.4|45054.4|45074.4|45054.4|45067.1|45047.1|5
1645519490000|2022-02-22 08:44:50|45072.1|45052.1|45074.4|45054.4|45077.1|45057.1|45072.1|45052.1|3
1645519500000|2022-02-22 08:45:00|45076.8|45056.8|45077.1|45057.1|45077.1|45057.1|45072.1|45052.1|11
1645519510000|2022-02-22 08:45:10|45079.4|45059.4|45071.9|45051.9|45079.4|45059.4|45069.6|45049.6|7
1645519520000|2022-02-22 08:45:20|45072.1|45052.1|45064.7|45044.7|45072.1|45052.1|45064.6|45044.6|8
1645519530000|2022-02-22 08:45:30|45067.1|45047.1|45064.6|45044.6|45067.1|45047.1|45062.2|45042.2|1
1645519540000|2022-02-22 08:45:40|45062.2|45042.2|45062.1|45042.1|45064.6|45044.6|45059.6|45039.6|5
1645519550000|2022-02-22 08:45:50|45059.7|45039.7|45052.2|45032.2|45062.1|45042.1|45049.8|45029.8|3
1645519560000|2022-02-22 08:46:00|45049.8|45029.8|45054.6|45034.6|45054.8|45034.8|45049.8|45029.8|5
1645519570000|2022-02-22 08:46:10|45052.2|45032.2|45049.6|45029.6|45054.7|45034.7|45049.6|45029.6|7
1645519580000|2022-02-22 08:46:20|45049.7|45029.7|45049.7|45029.7|45051.9|45031.9|45044.7|45024.7|3
1645519590000|2022-02-22 08:46:30|45052.1|45032.1|45047.1|45027.1|45052.1|45032.1|45047.1|45027.1|3
1645519600000|2022-02-22 08:46:40|45047.2|45027.2|45047.1|45027.1|45052.1|45032.1|45047.1|45027.1|1
1645519610000|2022-02-22 08:46:50|45042.2|45022.2|45036.9|45016.9|45042.2|45022.2|45036.9|45016.9|5
1645519620000|2022-02-22 08:47:00|45034.6|45014.6|45036.9|45016.9|45036.9|45016.9|45029.6|45009.6|4
1645519630000|2022-02-22 08:47:10|45036.8|45016.8|45036.9|45016.9|45039.6|45019.6|45029.6|45009.6|5
1645519640000|2022-02-22 08:47:20|45037.1|45017.1|45032.1|45012.1|45037.1|45017.1|45027.1|45007.1|2
1645519650000|2022-02-22 08:47:30|45031.9|45011.9|45037.1|45017.1|45037.1|45017.1|45031.9|45011.9|2
1645519660000|2022-02-22 08:47:40|45036.9|45016.9|45037.1|45017.1|45039.6|45019.6|45032.1|45012.1|2
1645519670000|2022-02-22 08:47:50|45034.6|45014.6|45037.1|45017.1|45039.4|45019.4|45031.9|45011.9|3
1645519680000|2022-02-22 08:48:00|45036.9|45016.9|45037.1|45017.1|45037.1|45017.1|45032.1|45012.1|1
1645519690000|2022-02-22 08:48:10|45039.4|45019.4|45039.6|45019.6|45041.9|45021.9|45039.4|45019.4|2
1645519700000|2022-02-22 08:48:20|45042.1|45022.1|45032.2|45012.2|45042.2|45022.2|45032.2|45012.2|1
1645519710000|2022-02-22 08:48:30|45032.1|45012.1|45037.1|45017.1|45037.1|45017.1|45032.1|45012.1|3
1645519720000|2022-02-22 08:48:40|45039.4|45019.4|45049.3|45029.3|45054.4|45034.4|45039.4|45019.4|3
1645519730000|2022-02-22 08:48:50|45047.1|45027.1|45041.9|45021.9|45049.4|45029.4|45041.9|45021.9|1
1645519740000|2022-02-22 08:49:00|45042.1|45022.1|45034.6|45014.6|45042.1|45022.1|45032.2|45012.2|8
1645519750000|2022-02-22 08:49:10|45036.9|45016.9|45036.9|45016.9|45037.1|45017.1|45034.6|45014.6|0
1645519760000|2022-02-22 08:49:20|45037.1|45017.1|45027.1|45007.1|45037.1|45017.1|45026.9|45006.9|3
1645519770000|2022-02-22 08:49:30|45026.9|45006.9|45031.9|45011.9|45031.9|45011.9|45024.6|45004.6|2
1645519780000|2022-02-22 08:49:40|45031.8|45011.8|45031.9|45011.9|45034.3|45014.3|45031.8|45011.8|0
1645519790000|2022-02-22 08:49:50|45032.1|45012.1|45041.9|45021.9|45044.4|45024.4|45032.1|45012.1|4
1645519800000|2022-02-22 08:50:00|45042.1|45022.1|45044.4|45024.4|45044.4|45024.4|45039.4|45019.4|11
1645519810000|2022-02-22 08:50:10|45042.1|45022.1|45041.9|45021.9|45044.4|45024.4|45039.6|45019.6|3
1645519820000|2022-02-22 08:50:20|45042.1|45022.1|45034.6|45014.6|45044.4|45024.4|45034.6|45014.6|4
1645519830000|2022-02-22 08:50:30|45039.4|45019.4|45034.3|45014.3|45039.4|45019.4|45034.3|45014.3|4
1645519840000|2022-02-22 08:50:40|45034.4|45014.4|45044.3|45024.3|45044.3|45024.3|45034.3|45014.3|5
1645519850000|2022-02-22 08:50:50|45039.6|45019.6|45041.8|45021.8|45041.9|45021.9|45039.4|45019.4|2
1645519860000|2022-02-22 08:51:00|45039.4|45019.4|45044.3|45024.3|45049.3|45029.3|45039.4|45019.4|9
1645519870000|2022-02-22 08:51:10|45042.1|45022.1|45039.6|45019.6|45047.1|45027.1|45037.2|45017.2|11
1645519880000|2022-02-22 08:51:20|45041.9|45021.9|45034.4|45014.4|45041.9|45021.9|45029.4|45009.4|5
1645519890000|2022-02-22 08:51:30|45036.9|45016.9|45037.1|45017.1|45041.7|45021.7|45036.9|45016.9|3
1645519900000|2022-02-22 08:51:40|45039.4|45019.4|45036.9|45016.9|45041.9|45021.9|45036.9|45016.9|2
1645519910000|2022-02-22 08:51:50|45034.6|45014.6|45034.4|45014.4|45036.9|45016.9|45031.9|45011.9|3
1645519920000|2022-02-22 08:52:00|45031.9|45011.9|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1645519930000|2022-02-22 08:52:10|45034.4|45014.4|45041.9|45021.9|45041.9|45021.9|45034.4|45014.4|4
1645519940000|2022-02-22 08:52:20|45044.3|45024.3|45047.1|45027.1|45049.4|45029.4|45044.3|45024.3|3
1645519950000|2022-02-22 08:52:30|45049.4|45029.4|45046.9|45026.9|45049.4|45029.4|45044.4|45024.4|1
1645519960000|2022-02-22 08:52:40|45046.8|45026.8|45046.9|45026.9|45047.1|45027.1|45044.4|45024.4|2
1645519970000|2022-02-22 08:52:50|45049.4|45029.4|45046.9|45026.9|45049.4|45029.4|45044.4|45024.4|2
1645519980000|2022-02-22 08:53:00|45046.8|45026.8|45046.9|45026.9|45047.1|45027.1|45044.4|45024.4|3
1645519990000|2022-02-22 08:53:10|45046.8|45026.8|45046.9|45026.9|45049.4|45029.4|45044.4|45024.4|4
1645520000000|2022-02-22 08:53:20|45047.1|45027.1|45046.9|45026.9|45049.4|45029.4|45044.4|45024.4|3
1645520010000|2022-02-22 08:53:30|45049.4|45029.4|45049.4|45029.4|45052.1|45032.1|45044.4|45024.4|7
1645520020000|2022-02-22 08:53:40|45046.8|45026.8|45049.4|45029.4|45049.4|45029.4|45046.8|45026.8|3
1645520030000|2022-02-22 08:53:50|45046.9|45026.9|45044.4|45024.4|45046.9|45026.9|45044.4|45024.4|0
1645520040000|2022-02-22 08:54:00|45044.6|45024.6|45044.4|45024.4|45049.4|45029.4|45044.4|45024.4|5
1645520050000|2022-02-22 08:54:10|45044.6|45024.6|45034.6|45014.6|45049.4|45029.4|45034.6|45014.6|4
1645520060000|2022-02-22 08:54:20|45034.4|45014.4|45034.3|45014.3|45034.6|45014.6|45029.4|45009.4|2
1645520070000|2022-02-22 08:54:30|45031.9|45011.9|45029.4|45009.4|45032.1|45012.1|45029.4|45009.4|0
1645520080000|2022-02-22 08:54:40|45027.1|45007.1|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|6
1645520090000|2022-02-22 08:54:50|45031.8|45011.8|45031.9|45011.9|45034.4|45014.4|45029.4|45009.4|9
1645520100000|2022-02-22 08:55:00|45031.8|45011.8|45031.9|45011.9|45034.6|45014.6|45029.4|45009.4|5
1645520110000|2022-02-22 08:55:10|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|3
1645520120000|2022-02-22 08:55:20|45029.6|45009.6|45031.9|45011.9|45031.9|45011.9|45029.4|45009.4|1
1645520130000|2022-02-22 08:55:30|45032.1|45012.1|45029.4|45009.4|45034.4|45014.4|45029.4|45009.4|1
1645520140000|2022-02-22 08:55:40|45022.1|45002.1|45019.6|44999.6|45022.1|45002.1|45017.1|44997.1|6
1645520150000|2022-02-22 08:55:50|45014.6|44994.6|45011.9|44991.9|45014.6|44994.6|45009.4|44989.4|4
1645520160000|2022-02-22 08:56:00|45014.3|44994.3|45014.4|44994.4|45014.4|44994.4|45009.6|44989.6|20
1645520170000|2022-02-22 08:56:10|45016.9|44996.9|45024.7|45004.7|45027.1|45007.1|45016.9|44996.9|10
1645520180000|2022-02-22 08:56:20|45024.6|45004.6|45022.1|45002.1|45029.4|45009.4|45021.9|45001.9|5
1645520190000|2022-02-22 08:56:30|45021.9|45001.9|45024.4|45004.4|45024.4|45004.4|45019.6|44999.6|1
1645520200000|2022-02-22 08:56:40|45026.8|45006.8|45026.9|45006.9|45026.9|45006.9|45021.9|45001.9|16
1645520210000|2022-02-22 08:56:50|45022.1|45002.1|45029.4|45009.4|45031.9|45011.9|45022.1|45002.1|2
1645520220000|2022-02-22 08:57:00|45031.9|45011.9|45031.9|45011.9|45034.3|45014.3|45031.9|45011.9|2
1645520230000|2022-02-22 08:57:10|45029.7|45009.7|45019.4|44999.4|45032.1|45012.1|45019.4|44999.4|12
1645520240000|2022-02-22 08:57:20|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45014.4|44994.4|2
1645520250000|2022-02-22 08:57:30|45019.4|44999.4|45024.4|45004.4|45024.6|45004.6|45019.4|44999.4|1
1645520260000|2022-02-22 08:57:40|45022.1|45002.1|45021.9|45001.9|45027.1|45007.1|45019.6|44999.6|4
1645520270000|2022-02-22 08:57:50|45019.6|44999.6|45016.9|44996.9|45024.6|45004.6|45016.9|44996.9|1
1645520280000|2022-02-22 08:58:00|45017.1|44997.1|45016.9|44996.9|45021.9|45001.9|45016.9|44996.9|1
1645520290000|2022-02-22 08:58:10|45014.6|44994.6|45019.4|44999.4|45019.4|44999.4|45014.6|44994.6|6
1645520300000|2022-02-22 08:58:20|45017.1|44997.1|45016.9|44996.9|45017.1|44997.1|45016.9|44996.9|0
1645520310000|2022-02-22 08:58:30|45019.6|44999.6|45019.6|44999.6|45021.9|45001.9|45016.9|44996.9|1
1645520320000|2022-02-22 08:58:40|45021.9|45001.9|45024.6|45004.6|45024.6|45004.6|45019.6|44999.6|1
1645520330000|2022-02-22 08:58:50|45022.2|45002.2|45024.7|45004.7|45034.4|45014.4|45022.2|45002.2|10
1645520340000|2022-02-22 08:59:00|45024.6|45004.6|45024.7|45004.7|45027.2|45007.2|45022.2|45002.2|3
1645520350000|2022-02-22 08:59:10|45027.1|45007.1|45027.1|45007.1|45032.2|45012.2|45024.6|45004.6|5
1645520360000|2022-02-22 08:59:20|45027.2|45007.2|45039.6|45019.6|45039.6|45019.6|45027.2|45007.2|2
1645520370000|2022-02-22 08:59:30|45037.2|45017.2|45039.6|45019.6|45039.6|45019.6|45034.7|45014.7|2
1645520380000|2022-02-22 08:59:40|45034.7|45014.7|45037.2|45017.2|45039.6|45019.6|45034.7|45014.7|0
1645520390000|2022-02-22 08:59:50|45037.1|45017.1|45042.1|45022.1|45042.1|45022.1|45034.7|45014.7|0
1645520400000|2022-02-22 09:00:00|45052.2|45032.2|45067.1|45047.1|45072.1|45052.1|45052.2|45032.2|16
1645520410000|2022-02-22 09:00:10|45064.6|45044.6|45062.1|45042.1|45066.9|45046.9|45062.1|45042.1|6
1645520420000|2022-02-22 09:00:20|45059.6|45039.6|45067.2|45047.2|45067.2|45047.2|45057.1|45037.1|5
1645520430000|2022-02-22 09:00:30|45069.6|45049.6|45062.1|45042.1|45072.2|45052.2|45059.8|45039.8|9
1645520440000|2022-02-22 09:00:40|45059.7|45039.7|45062.2|45042.2|45062.2|45042.2|45057.3|45037.3|3
1645520450000|2022-02-22 09:00:50|45059.7|45039.7|45059.7|45039.7|45062.1|45042.1|45059.6|45039.6|2
1645520460000|2022-02-22 09:01:00|45059.6|45039.6|45064.8|45044.8|45064.8|45044.8|45057.2|45037.2|4
1645520470000|2022-02-22 09:01:10|45067.2|45047.2|45064.6|45044.6|45069.7|45049.7|45064.6|45044.6|6
1645520480000|2022-02-22 09:01:20|45062.2|45042.2|45064.6|45044.6|45067.2|45047.2|45059.6|45039.6|2
1645520490000|2022-02-22 09:01:30|45064.3|45044.3|45064.4|45044.4|45064.4|45044.4|45061.9|45041.9|0
1645520500000|2022-02-22 09:01:40|45061.9|45041.9|45064.6|45044.6|45064.6|45044.6|45059.7|45039.7|1
1645520510000|2022-02-22 09:01:50|45066.9|45046.9|45067.2|45047.2|45067.2|45047.2|45062.2|45042.2|2
1645520520000|2022-02-22 09:02:00|45064.7|45044.7|45069.7|45049.7|45069.7|45049.7|45064.7|45044.7|4
1645520530000|2022-02-22 09:02:10|45072.1|45052.1|45092.1|45072.1|45094.7|45074.7|45069.7|45049.7|23
1645520540000|2022-02-22 09:02:20|45089.7|45069.7|45082.1|45062.1|45089.7|45069.7|45082.1|45062.1|9
1645520550000|2022-02-22 09:02:30|45082.2|45062.2|45084.6|45064.6|45086.9|45066.9|45077.1|45057.1|3
1645520560000|2022-02-22 09:02:40|45084.4|45064.4|45084.4|45064.4|45087.1|45067.1|45082.1|45062.1|1
1645520570000|2022-02-22 09:02:50|45082.1|45062.1|45079.6|45059.6|45084.6|45064.6|45074.7|45054.7|2
1645520580000|2022-02-22 09:03:00|45074.7|45054.7|45064.8|45044.8|45079.7|45059.7|45064.8|45044.8|13
1645520590000|2022-02-22 09:03:10|45067.2|45047.2|45059.4|45039.4|45067.2|45047.2|45059.4|45039.4|1
1645520600000|2022-02-22 09:03:20|45057.1|45037.1|45047.1|45027.1|45059.7|45039.7|45044.6|45024.6|10
1645520610000|2022-02-22 09:03:30|45047.2|45027.2|45036.9|45016.9|45047.2|45027.2|45036.9|45016.9|6
1645520620000|2022-02-22 09:03:40|45034.6|45014.6|45027.1|45007.1|45034.6|45014.6|45027.1|45007.1|2
1645520630000|2022-02-22 09:03:50|45029.6|45009.6|45024.4|45004.4|45029.6|45009.6|45022.1|45002.1|3
1645520640000|2022-02-22 09:04:00|45022.1|45002.1|45022.2|45002.2|45024.6|45004.6|45019.6|44999.6|2
1645520650000|2022-02-22 09:04:10|45022.1|45002.1|45022.2|45002.2|45022.2|45002.2|45017.2|44997.2|2
1645520660000|2022-02-22 09:04:20|45022.1|45002.1|45019.6|44999.6|45022.2|45002.2|45019.6|44999.6|2
1645520670000|2022-02-22 09:04:30|45017.2|44997.2|45014.7|44994.7|45019.6|44999.6|45014.7|44994.7|5
1645520680000|2022-02-22 09:04:40|45014.6|44994.6|45014.6|44994.6|45014.6|44994.6|45012|44992|4
1645520690000|2022-02-22 09:04:50|45012.2|44992.2|44982.1|44962.1|45014.5|44994.5|44982.1|44962.1|11
1645520700000|2022-02-22 09:05:00|44987|44967|44992.2|44972.2|44992.2|44972.2|44987|44967|12
1645520710000|2022-02-22 09:05:10|44992.3|44972.3|44997.2|44977.2|45002.1|44982.1|44992.3|44972.3|6
1645520720000|2022-02-22 09:05:20|44999.6|44979.6|44991.8|44971.8|44999.6|44979.6|44991.8|44971.8|0
1645520730000|2022-02-22 09:05:30|44992|44972|44992.1|44972.1|44992.1|44972.1|44982.2|44962.2|1
1645520740000|2022-02-22 09:05:40|44997.1|44977.1|44994.6|44974.6|44997.1|44977.1|44992.1|44972.1|5
1645520750000|2022-02-22 09:05:50|44992.1|44972.1|44982.2|44962.2|44992.1|44972.1|44982.1|44962.1|2
1645520760000|2022-02-22 09:06:00|44987.1|44967.1|44982|44962|44987.1|44967.1|44982|44962|5
1645520770000|2022-02-22 09:06:10|44981.8|44961.8|44981.8|44961.8|44982|44962|44977.1|44957.1|3
1645520780000|2022-02-22 09:06:20|44977.1|44957.1|44979.5|44959.5|44982|44962|44977.1|44957.1|2
1645520790000|2022-02-22 09:06:30|44981.8|44961.8|44997.1|44977.1|44997.1|44977.1|44981.8|44961.8|18
1645520800000|2022-02-22 09:06:40|44999.5|44979.5|45002.2|44982.2|45002.2|44982.2|44999.5|44979.5|2
1645520810000|2022-02-22 09:06:50|45004.6|44984.6|45014.7|44994.7|45014.7|44994.7|45002.2|44982.2|5
1645520820000|2022-02-22 09:07:00|45012.3|44992.3|45014.6|44994.6|45017.1|44997.1|45012.1|44992.1|2
1645520830000|2022-02-22 09:07:10|45017|44997|45014.6|44994.6|45017|44997|45009.6|44989.6|0
1645520840000|2022-02-22 09:07:20|45012.1|44992.1|45009.6|44989.6|45012.1|44992.1|45007.2|44987.2|0
1645520850000|2022-02-22 09:07:30|45007.2|44987.2|45007.2|44987.2|45009.6|44989.6|45007.1|44987.1|0
1645520860000|2022-02-22 09:07:40|45007.1|44987.1|45022|45002|45022.1|45002.1|45004.7|44984.7|4
1645520870000|2022-02-22 09:07:50|45022.1|45002.1|45022.1|45002.1|45024.6|45004.6|45017.2|44997.2|0
1645520880000|2022-02-22 09:08:00|45022|45002|45024.6|45004.6|45024.6|45004.6|45017.1|44997.1|0
1645520890000|2022-02-22 09:08:10|45022.2|45002.2|45027|45007|45027.1|45007.1|45022.2|45002.2|1
1645520900000|2022-02-22 09:08:20|45027.1|45007.1|45034.5|45014.5|45034.5|45014.5|45027.1|45007.1|1
1645520910000|2022-02-22 09:08:30|45034.6|45014.6|45044.6|45024.6|45049.5|45029.5|45034.6|45014.6|2
1645520920000|2022-02-22 09:08:40|45042.2|45022.2|45042.1|45022.1|45047.1|45027.1|45042.1|45022.1|0
1645520930000|2022-02-22 09:08:50|45039.7|45019.7|45044.6|45024.6|45047.1|45027.1|45039.7|45019.7|3
1645520940000|2022-02-22 09:09:00|45047|45027|45044.6|45024.6|45047|45027|45044.6|45024.6|1
1645520950000|2022-02-22 09:09:10|45044.5|45024.5|45042|45022|45044.5|45024.5|45039.6|45019.6|3
1645520960000|2022-02-22 09:09:20|45042.1|45022.1|45049.5|45029.5|45049.5|45029.5|45039.6|45019.6|3
1645520970000|2022-02-22 09:09:30|45047.1|45027.1|45049.7|45029.7|45052.2|45032.2|45042.1|45022.1|10
1645520980000|2022-02-22 09:09:40|45049.6|45029.6|45047.1|45027.1|45049.7|45029.7|45047.1|45027.1|0
1645520990000|2022-02-22 09:09:50|45049.6|45029.6|45052.2|45032.2|45052.2|45032.2|45047.2|45027.2|5
1645521000000|2022-02-22 09:10:00|45049.7|45029.7|45044.7|45024.7|45049.7|45029.7|45044.7|45024.7|2
1645521010000|2022-02-22 09:10:10|45047.2|45027.2|45029.7|45009.7|45047.2|45027.2|45029.7|45009.7|2
1645521020000|2022-02-22 09:10:20|45027.2|45007.2|45042.2|45022.2|45042.2|45022.2|45024.8|45004.8|8
1645521030000|2022-02-22 09:10:30|45039.7|45019.7|45034.7|45014.7|45042.2|45022.2|45032.2|45012.2|2
1645521040000|2022-02-22 09:10:40|45032.3|45012.3|45029.6|45009.6|45034.7|45014.7|45027.2|45007.2|5
1645521050000|2022-02-22 09:10:50|45027.3|45007.3|45024.6|45004.6|45027.3|45007.3|45024.6|45004.6|0
1645521060000|2022-02-22 09:11:00|45024.7|45004.7|45027.3|45007.3|45027.3|45007.3|45022.2|45002.2|2
1645521070000|2022-02-22 09:11:10|45027.2|45007.2|45024.6|45004.6|45027.2|45007.2|45022.2|45002.2|0
1645521080000|2022-02-22 09:11:20|45027|45007|45024.7|45004.7|45029.7|45009.7|45024.6|45004.6|1
1645521090000|2022-02-22 09:11:30|45027.1|45007.1|45042.2|45022.2|45042.2|45022.2|45024.7|45004.7|5
1645521100000|2022-02-22 09:11:40|45044.7|45024.7|45052.1|45032.1|45052.1|45032.1|45044.7|45024.7|2
1645521110000|2022-02-22 09:11:50|45049.7|45029.7|45052.1|45032.1|45054.5|45034.5|45049.6|45029.6|4
1645521120000|2022-02-22 09:12:00|45054.5|45034.5|45044.6|45024.6|45054.6|45034.6|45042.2|45022.2|3
1645521130000|2022-02-22 09:12:10|45047.1|45027.1|45049.6|45029.6|45049.6|45029.6|45044.7|45024.7|5
1645521140000|2022-02-22 09:12:20|45047.2|45027.2|45044.7|45024.7|45047.2|45027.2|45042.2|45022.2|1
1645521150000|2022-02-22 09:12:30|45047.1|45027.1|45047.2|45027.2|45049.6|45029.6|45044.6|45024.6|0
1645521160000|2022-02-22 09:12:40|45047.1|45027.1|45039.6|45019.6|45047.2|45027.2|45039.6|45019.6|2
1645521170000|2022-02-22 09:12:50|45037.2|45017.2|45032.2|45012.2|45042|45022|45032.1|45012.1|2
1645521180000|2022-02-22 09:13:00|45032.1|45012.1|45032.2|45012.2|45034.6|45014.6|45027.2|45007.2|1
1645521190000|2022-02-22 09:13:10|45034.6|45014.6|45029.6|45009.6|45034.6|45014.6|45027.2|45007.2|2
1645521200000|2022-02-22 09:13:20|45027.2|45007.2|45027.2|45007.2|45032|45012|45024.7|45004.7|6
1645521210000|2022-02-22 09:13:30|45029.6|45009.6|45029.6|45009.6|45029.7|45009.7|45027.1|45007.1|1
1645521220000|2022-02-22 09:13:40|45029.5|45009.5|45027.1|45007.1|45029.6|45009.6|45027.1|45007.1|0
1645521230000|2022-02-22 09:13:50|45029.5|45009.5|45029.8|45009.8|45029.8|45009.8|45029.5|45009.5|0
1645521240000|2022-02-22 09:14:00|45032.2|45012.2|45042.2|45022.2|45042.2|45022.2|45032.2|45012.2|1
1645521250000|2022-02-22 09:14:10|45044.6|45024.6|45037.3|45017.3|45044.6|45024.6|45037.3|45017.3|1
1645521260000|2022-02-22 09:14:20|45039.7|45019.7|45037.2|45017.2|45039.7|45019.7|45034.7|45014.7|1
1645521270000|2022-02-22 09:14:30|45034.8|45014.8|45037.2|45017.2|45037.2|45017.2|45034.8|45014.8|2
1645521280000|2022-02-22 09:14:40|45039.6|45019.6|45042.2|45022.2|45042.2|45022.2|45037.2|45017.2|1
1645521290000|2022-02-22 09:14:50|45044.6|45024.6|45042.2|45022.2|45047.1|45027.1|45042.2|45022.2|2
1645521300000|2022-02-22 09:15:00|45047|45027|45052|45032|45052.2|45032.2|45042.2|45022.2|4
1645521310000|2022-02-22 09:15:10|45049.6|45029.6|45052.2|45032.2|45054.6|45034.6|45049.6|45029.6|0
1645521320000|2022-02-22 09:15:20|45054.6|45034.6|45047.1|45027.1|45054.6|45034.6|45047.1|45027.1|0
1645521330000|2022-02-22 09:15:30|45047|45027|45044.6|45024.6|45049.6|45029.6|45042.1|45022.1|1
1645521340000|2022-02-22 09:15:40|45042.2|45022.2|45039.7|45019.7|45042.2|45022.2|45037.3|45017.3|1
1645521350000|2022-02-22 09:15:50|45037.3|45017.3|45039.6|45019.6|45044.6|45024.6|45037.2|45017.2|0
1645521360000|2022-02-22 09:16:00|45037.2|45017.2|45044.6|45024.6|45047|45027|45037.2|45017.2|1
1645521370000|2022-02-22 09:16:10|45047|45027|45047.1|45027.1|45049.5|45029.5|45042.2|45022.2|5
1645521380000|2022-02-22 09:16:20|45049.5|45029.5|45047.2|45027.2|45054.6|45034.6|45047.2|45027.2|2
1645521390000|2022-02-22 09:16:30|45044.8|45024.8|45039.7|45019.7|45044.8|45024.8|45039.7|45019.7|1
1645521400000|2022-02-22 09:16:40|45042.1|45022.1|45044.5|45024.5|45044.5|45024.5|45037.2|45017.2|0
1645521410000|2022-02-22 09:16:50|45042.1|45022.1|45037.2|45017.2|45042.2|45022.2|45037.2|45017.2|0
1645521420000|2022-02-22 09:17:00|45037.1|45017.1|45037.2|45017.2|45039.6|45019.6|45034.7|45014.7|0
1645521430000|2022-02-22 09:17:10|45034.7|45014.7|45027.2|45007.2|45034.7|45014.7|45027.2|45007.2|5
1645521440000|2022-02-22 09:17:20|45027.1|45007.1|45032.2|45012.2|45034.7|45014.7|45027.1|45007.1|1
1645521450000|2022-02-22 09:17:30|45034.6|45014.6|45042.2|45022.2|45042.2|45022.2|45032.2|45012.2|0
1645521460000|2022-02-22 09:17:40|45042.1|45022.1|45037.2|45017.2|45042.2|45022.2|45037.2|45017.2|1
1645521470000|2022-02-22 09:17:50|45039.7|45019.7|45044.7|45024.7|45044.7|45024.7|45039.7|45019.7|0
1645521480000|2022-02-22 09:18:00|45047.2|45027.2|45052.1|45032.1|45052.1|45032.1|45044.7|45024.7|4
1645521490000|2022-02-22 09:18:10|45054.6|45034.6|45052.2|45032.2|45054.6|45034.6|45047.2|45027.2|3
1645521500000|2022-02-22 09:18:20|45054.7|45034.7|45054.7|45034.7|45057.2|45037.2|45052.2|45032.2|0
1645521510000|2022-02-22 09:18:30|45057.1|45037.1|45057.2|45037.2|45059.6|45039.6|45054.7|45034.7|2
1645521520000|2022-02-22 09:18:40|45059.6|45039.6|45054.7|45034.7|45059.6|45039.6|45054.7|45034.7|3
1645521530000|2022-02-22 09:18:50|45052.3|45032.3|45052.3|45032.3|45054.7|45034.7|45052.3|45032.3|0
1645521540000|2022-02-22 09:19:00|45052.2|45032.2|45047.2|45027.2|45054.7|45034.7|45044.7|45024.7|3
1645521550000|2022-02-22 09:19:10|45044.7|45024.7|45044.6|45024.6|45047.1|45027.1|45037.1|45017.1|0
1645521560000|2022-02-22 09:19:20|45044.7|45024.7|45039.6|45019.6|45044.7|45024.7|45039.6|45019.6|0
1645521570000|2022-02-22 09:19:30|45042.2|45022.2|45042.2|45022.2|45047.1|45027.1|45042.1|45022.1|1
1645521580000|2022-02-22 09:19:40|45042.1|45022.1|45047.1|45027.1|45047.1|45027.1|45042.1|45022.1|0
1645521590000|2022-02-22 09:19:50|45049.5|45029.5|45047.2|45027.2|45052.1|45032.1|45047.1|45027.1|0
1645521600000|2022-02-22 09:20:00|45047.1|45027.1|45047.1|45027.1|45052.1|45032.1|45047|45027|6
1645521610000|2022-02-22 09:20:10|45047.2|45027.2|45049.8|45029.8|45052.2|45032.2|45047.1|45027.1|4
1645521620000|2022-02-22 09:20:20|45049.7|45029.7|45047.2|45027.2|45052.2|45032.2|45047.2|45027.2|1
1645521630000|2022-02-22 09:20:30|45049.7|45029.7|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|3
1645521640000|2022-02-22 09:20:40|45047.3|45027.3|45057.1|45037.1|45061.8|45041.8|45047.3|45027.3|5
1645521650000|2022-02-22 09:20:50|45057.2|45037.2|45052.2|45032.2|45057.2|45037.2|45052.2|45032.2|0
1645521660000|2022-02-22 09:21:00|45054.6|45034.6|45059.7|45039.7|45062.1|45042.1|45049.7|45029.7|10
1645521670000|2022-02-22 09:21:10|45059.8|45039.8|45052.2|45032.2|45062.2|45042.2|45052.2|45032.2|3
1645521680000|2022-02-22 09:21:20|45049.7|45029.7|45042.2|45022.2|45049.7|45029.7|45039.7|45019.7|0
1645521690000|2022-02-22 09:21:30|45042.1|45022.1|45039.7|45019.7|45049.7|45029.7|45039.7|45019.7|5
1645521700000|2022-02-22 09:21:40|45042.3|45022.3|45044.7|45024.7|45044.7|45024.7|45039.7|45019.7|3
1645521710000|2022-02-22 09:21:50|45042.2|45022.2|45044.7|45024.7|45044.7|45024.7|45039.7|45019.7|1
1645521720000|2022-02-22 09:22:00|45047.2|45027.2|45044.7|45024.7|45049.7|45029.7|45044.7|45024.7|1
1645521730000|2022-02-22 09:22:10|45047.2|45027.2|45047.2|45027.2|45047.3|45027.3|45042.2|45022.2|4
1645521740000|2022-02-22 09:22:20|45049.7|45029.7|45049.7|45029.7|45049.7|45029.7|45044.8|45024.8|1
1645521750000|2022-02-22 09:22:30|45047.1|45027.1|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|0
1645521760000|2022-02-22 09:22:40|45047.1|45027.1|45044.8|45024.8|45049.7|45029.7|45044.7|45024.7|3
1645521770000|2022-02-22 09:22:50|45044.7|45024.7|45049.7|45029.7|45049.7|45029.7|45044.7|45024.7|0
1645521780000|2022-02-22 09:23:00|45049.6|45029.6|45059.6|45039.6|45062.1|45042.1|45047.2|45027.2|10
1645521790000|2022-02-22 09:23:10|45057.2|45037.2|45054.7|45034.7|45062.2|45042.2|45054.7|45034.7|1
1645521800000|2022-02-22 09:23:20|45057.2|45037.2|45057.2|45037.2|45057.2|45037.2|45054.7|45034.7|0
1645521810000|2022-02-22 09:23:30|45054.7|45034.7|45054.7|45034.7|45057.2|45037.2|45054.7|45034.7|0
1645521820000|2022-02-22 09:23:40|||||||||1
1645521830000|2022-02-22 09:23:50|45052.3|45032.3|45049.8|45029.8|45052.3|45032.3|45049.8|45029.8|3
1645521840000|2022-02-22 09:24:00|45049.7|45029.7|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|2
1645521850000|2022-02-22 09:24:10|45049.7|45029.7|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|2
1645521860000|2022-02-22 09:24:20|45044.7|45024.7|45039.5|45019.5|45047.2|45027.2|45039.5|45019.5|3
1645521870000|2022-02-22 09:24:30|45037.1|45017.1|45032.2|45012.2|45037.1|45017.1|45029.7|45009.7|3
1645521880000|2022-02-22 09:24:40|45034.7|45014.7|45034.6|45014.6|45034.7|45014.7|45032.2|45012.2|1
1645521890000|2022-02-22 09:24:50|45032.2|45012.2|45027.3|45007.3|45037.1|45017.1|45027.3|45007.3|5
1645521900000|2022-02-22 09:25:00|45024.8|45004.8|45024.7|45004.7|45029.7|45009.7|45024.7|45004.7|3
1645521910000|2022-02-22 09:25:10|45024.6|45004.6|45032.1|45012.1|45032.1|45012.1|45024.6|45004.6|1
1645521920000|2022-02-22 09:25:20|45029.7|45009.7|45027.1|45007.1|45032.1|45012.1|45027|45007|0
1645521930000|2022-02-22 09:25:30|45027|45007|45029.7|45009.7|45032.1|45012.1|45024.7|45004.7|1
1645521940000|2022-02-22 09:25:40|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45029.6|45009.6|0
1645521950000|2022-02-22 09:25:50|45032|45012|45032.1|45012.1|45032.1|45012.1|45027.2|45007.2|0
1645521960000|2022-02-22 09:26:00|45034.5|45014.5|45044.7|45024.7|45044.7|45024.7|45034.5|45014.5|4
1645521970000|2022-02-22 09:26:10|45047.1|45027.1|45042.2|45022.2|45047.1|45027.1|45042.1|45022.1|2
1645521980000|2022-02-22 09:26:20|45042.1|45022.1|45039.7|45019.7|45044.6|45024.6|45039.7|45019.7|1
1645521990000|2022-02-22 09:26:30|45042|45022|45042.2|45022.2|45044.6|45024.6|45037.2|45017.2|2
1645522000000|2022-02-22 09:26:40|45047.1|45027.1|45047.2|45027.2|45047.2|45027.2|45044.6|45024.6|0
1645522010000|2022-02-22 09:26:50|45047.1|45027.1|45047.2|45027.2|45047.2|45027.2|45047.1|45027.1|0
1645522020000|2022-02-22 09:27:00|45052.1|45032.1|45047.2|45027.2|45059.6|45039.6|45047.2|45027.2|13
1645522030000|2022-02-22 09:27:10|45047.1|45027.1|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|1
1645522040000|2022-02-22 09:27:20|45047.1|45027.1|45044.7|45024.7|45047.2|45027.2|45044.7|45024.7|4
1645522050000|2022-02-22 09:27:30|45042.3|45022.3|45037.2|45017.2|45042.3|45022.3|45037.2|45017.2|4
1645522060000|2022-02-22 09:27:40|45042.2|45022.2|45042.3|45022.3|45042.3|45022.3|45042.2|45022.2|2
1645522070000|2022-02-22 09:27:50|45044.7|45024.7|45042.2|45022.2|45044.7|45024.7|45042.2|45022.2|0
1645522080000|2022-02-22 09:28:00|45044.6|45024.6|45044.8|45024.8|45044.8|45024.8|45039.7|45019.7|0
1645522090000|2022-02-22 09:28:10|45047.2|45027.2|45042.2|45022.2|45047.2|45027.2|45042.2|45022.2|2
1645522100000|2022-02-22 09:28:20|45044.6|45024.6|45034.7|45014.7|45044.6|45024.6|45032.2|45012.2|1
1645522110000|2022-02-22 09:28:30|45034.6|45014.6|45032.1|45012.1|45037.1|45017.1|45029.8|45009.8|1
1645522120000|2022-02-22 09:28:40|45029.7|45009.7|45037.2|45017.2|45037.2|45017.2|45029.7|45009.7|4
1645522130000|2022-02-22 09:28:50|45034.6|45014.6|45034.7|45014.7|45034.7|45014.7|45032.1|45012.1|2
1645522140000|2022-02-22 09:29:00|45037|45017|45032.2|45012.2|45037.2|45017.2|45032.2|45012.2|2
1645522160000|2022-02-22 09:29:20|45032.1|45012.1|45017.1|44997.1|45032.1|45012.1|45017.1|44997.1|2
1645522170000|2022-02-22 09:29:30|45017.2|44997.2|45017.2|44997.2|45019.7|44999.7|45014.7|44994.7|2
1645522180000|2022-02-22 09:29:40|45017.1|44997.1|45022.2|45002.2|45024.6|45004.6|45014.7|44994.7|3
1645522190000|2022-02-22 09:29:50|45024.7|45004.7|45022.2|45002.2|45027.1|45007.1|45019.7|44999.7|1
1645522200000|2022-02-22 09:30:00|45022.1|45002.1|45027.1|45007.1|45027.1|45007.1|45017.2|44997.2|25
1645522210000|2022-02-22 09:30:10|45027.2|45007.2|45039.6|45019.6|45042|45022|45027.2|45007.2|1
1645522220000|2022-02-22 09:30:20|45037.2|45017.2|45039.6|45019.6|45042.2|45022.2|45037.2|45017.2|0
1645522230000|2022-02-22 09:30:30|45042.2|45022.2|45047.2|45027.2|45049.6|45029.6|45042.2|45022.2|1
1645522240000|2022-02-22 09:30:40|45049.6|45029.6|45047.1|45027.1|45049.6|45029.6|45047.1|45027.1|0
1645522250000|2022-02-22 09:30:50|45044.7|45024.7|45042.1|45022.1|45044.7|45024.7|45037.3|45017.3|4
1645522260000|2022-02-22 09:31:00|45042.2|45022.2|45042.2|45022.2|45044.6|45024.6|45042.1|45022.1|1
1645522270000|2022-02-22 09:31:10|45044.6|45024.6|45034.6|45014.6|45044.6|45024.6|45034.6|45014.6|2
1645522280000|2022-02-22 09:31:20|45032.2|45012.2|45034.7|45014.7|45034.7|45014.7|45032.2|45012.2|0
1645522290000|2022-02-22 09:31:30|45034.8|45014.8|45034.7|45014.7|45034.8|45014.8|45034.7|45014.7|2
1645522300000|2022-02-22 09:31:40|45032.2|45012.2|45024.6|45004.6|45034.6|45014.6|45022.2|45002.2|10
1645522310000|2022-02-22 09:31:50|45022.2|45002.2|45019.7|44999.7|45022.2|45002.2|45019.7|44999.7|3
1645522320000|2022-02-22 09:32:00|45019.6|44999.6|45019.7|44999.7|45024.5|45004.5|45019.6|44999.6|2
1645522330000|2022-02-22 09:32:10|45024.6|45004.6|45022.2|45002.2|45027|45007|45022.2|45002.2|0
1645522340000|2022-02-22 09:32:20|45022.1|45002.1|45012.2|44992.2|45022.2|45002.2|45012.2|44992.2|3
1645522350000|2022-02-22 09:32:30|45012.3|44992.3|45009.7|44989.7|45014.6|44994.6|45007.1|44987.1|4
1645522360000|2022-02-22 09:32:40|45012.1|44992.1|45004.7|44984.7|45012.1|44992.1|45004.7|44984.7|6
1645522370000|2022-02-22 09:32:50|45007.1|44987.1|45009.7|44989.7|45009.7|44989.7|45004.7|44984.7|5
1645522380000|2022-02-22 09:33:00|45012.1|44992.1|45022.1|45002.1|45024.6|45004.6|45012.1|44992.1|7
1645522390000|2022-02-22 09:33:10|45022.2|45002.2|45037|45017|45037|45017|45022.2|45002.2|5
1645522400000|2022-02-22 09:33:20|45041.8|45021.8|45027.2|45007.2|45041.8|45021.8|45027.2|45007.2|4
1645522410000|2022-02-22 09:33:30|45024.8|45004.8|45022.2|45002.2|45027.1|45007.1|45019.7|44999.7|2
1645522420000|2022-02-22 09:33:40|45022.1|45002.1|45019.6|44999.6|45022.1|45002.1|45019.6|44999.6|0
1645522430000|2022-02-22 09:33:50|45019.5|44999.5|45022.1|45002.1|45022.1|45002.1|45017.1|44997.1|0
1645522440000|2022-02-22 09:34:00|45019.7|44999.7|45027.1|45007.1|45027.1|45007.1|45019.7|44999.7|8
1645522450000|2022-02-22 09:34:10|45027.2|45007.2|45032.1|45012.1|45032.1|45012.1|45027.2|45007.2|1
1645522460000|2022-02-22 09:34:20|45029.6|45009.6|45029.7|45009.7|45032.1|45012.1|45027.1|45007.1|0
1645522470000|2022-02-22 09:34:30|45032.1|45012.1|45029.6|45009.6|45032.2|45012.2|45027.2|45007.2|5
1645522480000|2022-02-22 09:34:40|45032.1|45012.1|45024.7|45004.7|45032.1|45012.1|45024.7|45004.7|2
1645522490000|2022-02-22 09:34:50|45024.8|45004.8|45027.2|45007.2|45032|45012|45024.8|45004.8|0
1645522500000|2022-02-22 09:35:00|45027.1|45007.1|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|0
1645522510000|2022-02-22 09:35:10|45029.5|45009.5|45037.2|45017.2|45042|45022|45027.1|45007.1|3
1645522520000|2022-02-22 09:35:20|45039.6|45019.6|45047.1|45027.1|45047.1|45027.1|45037.2|45017.2|3
1645522530000|2022-02-22 09:35:30|45052.1|45032.1|45047.3|45027.3|45054.6|45034.6|45047.3|45027.3|7
1645522540000|2022-02-22 09:35:40|45047.1|45027.1|45044.6|45024.6|45047.1|45027.1|45042.1|45022.1|1
1645522550000|2022-02-22 09:35:50|45042.2|45022.2|45044.6|45024.6|45044.6|45024.6|45042.1|45022.1|0
1645522560000|2022-02-22 09:36:00|45044.7|45024.7|45044.6|45024.6|45047|45027|45042.1|45022.1|7
1645522570000|2022-02-22 09:36:10|45042.2|45022.2|45042.1|45022.1|45044.6|45024.6|45042.1|45022.1|0
1645522580000|2022-02-22 09:36:20|45042.2|45022.2|45042|45022|45042.2|45022.2|45037.1|45017.1|5
1645522590000|2022-02-22 09:36:30|45039.6|45019.6|45039.6|45019.6|45042|45022|45039.6|45019.6|0
1645522600000|2022-02-22 09:36:40|45042|45022|45034.6|45014.6|45042|45022|45034.6|45014.6|0
1645522610000|2022-02-22 09:36:50|45037|45017|45032|45012|45037.1|45017.1|45032|45012|0
1645522620000|2022-02-22 09:37:00|45029.6|45009.6|45022.1|45002.1|45029.6|45009.6|45022.1|45002.1|5
1645522630000|2022-02-22 09:37:10|45024.6|45004.6|45027.2|45007.2|45029.6|45009.6|45022.2|45002.2|1
1645522640000|2022-02-22 09:37:20|45029.6|45009.6|45027.1|45007.1|45032|45012|45027.1|45007.1|1
1645522650000|2022-02-22 09:37:30|45027.2|45007.2|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|1
1645522660000|2022-02-22 09:37:40|45027.2|45007.2|45036.8|45016.8|45036.8|45016.8|45027.2|45007.2|1
1645522670000|2022-02-22 09:37:50|45034.6|45014.6|45042|45022|45042|45022|45034.6|45014.6|0
1645522680000|2022-02-22 09:38:00|45039.6|45019.6|45039.6|45019.6|45042.1|45022.1|45034.7|45014.7|5
1645522690000|2022-02-22 09:38:10|45039.5|45019.5|45039.6|45019.6|45042.1|45022.1|45037.2|45017.2|0
1645522700000|2022-02-22 09:38:20|45042|45022|45039.5|45019.5|45042.1|45022.1|45039.5|45019.5|1
1645522710000|2022-02-22 09:38:30|45039.6|45019.6|45032.1|45012.1|45039.6|45019.6|45029.7|45009.7|3
1645522720000|2022-02-22 09:38:40|45034.5|45014.5|45037|45017|45037|45017|45034.5|45014.5|2
1645522730000|2022-02-22 09:38:50|45039.3|45019.3|45034.5|45014.5|45042|45022|45034.5|45014.5|5
1645522740000|2022-02-22 09:39:00|45032|45012|45032.1|45012.1|45037.1|45017.1|45027.1|45007.1|0
1645522750000|2022-02-22 09:39:10|45034.6|45014.6|45032.1|45012.1|45034.6|45014.6|45032.1|45012.1|0
1645522760000|2022-02-22 09:39:20|45032|45012|45034.6|45014.6|45034.6|45014.6|45027.1|45007.1|2
1645522770000|2022-02-22 09:39:30|45034.7|45014.7|45034.6|45014.6|45034.7|45014.7|45034.6|45014.6|2
1645522780000|2022-02-22 09:39:40|45034.7|45014.7|45037.1|45017.1|45037.2|45017.2|45034.6|45014.6|3
1645522790000|2022-02-22 09:39:50|45034.7|45014.7|45037.2|45017.2|45037.2|45017.2|45032.2|45012.2|4
1645522800000|2022-02-22 09:40:00|45039.6|45019.6|45049.6|45029.6|45049.6|45029.6|45039.6|45019.6|2
1645522810000|2022-02-22 09:40:10|45052|45032|45052.1|45032.1|45052.1|45032.1|45049.6|45029.6|1
1645522820000|2022-02-22 09:40:20|45052|45032|45047.1|45027.1|45052.1|45032.1|45047.1|45027.1|0
1645522830000|2022-02-22 09:40:30|45044.6|45024.6|45042.1|45022.1|45047.1|45027.1|45042.1|45022.1|2
1645522840000|2022-02-22 09:40:40|45039.7|45019.7|45047.2|45027.2|45049.6|45029.6|45037.2|45017.2|6
1645522850000|2022-02-22 09:40:50|45049.6|45029.6|45052.1|45032.1|45052.1|45032.1|45047.2|45027.2|1
1645522860000|2022-02-22 09:41:00|45052.2|45032.2|45054.6|45034.6|45057.1|45037.1|45052.2|45032.2|1
1645522870000|2022-02-22 09:41:10|45054.5|45034.5|45052.2|45032.2|45057.1|45037.1|45052.1|45032.1|0
1645522880000|2022-02-22 09:41:20|45052.1|45032.1|45052.1|45032.1|45054.6|45034.6|45049.7|45029.7|3
1645522890000|2022-02-22 09:41:30|45049.7|45029.7|45049.6|45029.6|45052.2|45032.2|45049.6|45029.6|4
1645522900000|2022-02-22 09:41:40|45049.3|45029.3|45047.1|45027.1|45049.6|45029.6|45047.1|45027.1|0
1645522910000|2022-02-22 09:41:50|45047.2|45027.2|45047.2|45027.2|45049.7|45029.7|45044.7|45024.7|1
1645522920000|2022-02-22 09:42:00|45047.1|45027.1|45047.2|45027.2|45047.3|45027.3|45047.1|45027.1|1
1645522930000|2022-02-22 09:42:10|45047.1|45027.1|45049.7|45029.7|45049.7|45029.7|45044.7|45024.7|0
1645522940000|2022-02-22 09:42:20|45052.1|45032.1|45057.2|45037.2|45057.2|45037.2|45052.1|45032.1|2
1645522950000|2022-02-22 09:42:30|45054.7|45034.7|45057.1|45037.1|45057.1|45037.1|45054.7|45034.7|0
1645522960000|2022-02-22 09:42:40|45054.7|45034.7|45052.2|45032.2|45057.2|45037.2|45052.2|45032.2|5
1645522970000|2022-02-22 09:42:50|45057.1|45037.1|45049.7|45029.7|45057.1|45037.1|45049.7|45029.7|2
1645522980000|2022-02-22 09:43:00|45049.6|45029.6|45047|45027|45049.6|45029.6|45047|45027|0
1645522990000|2022-02-22 09:43:10|45047.1|45027.1|45052.2|45032.2|45054.5|45034.5|45047|45027|3
1645523000000|2022-02-22 09:43:20|45052.1|45032.1|45054.6|45034.6|45057|45037|45049.7|45029.7|1
1645523010000|2022-02-22 09:43:30|45052.2|45032.2|45057.2|45037.2|45059.6|45039.6|45052.2|45032.2|0
1645523020000|2022-02-22 09:43:40|45057.1|45037.1|45054.8|45034.8|45057.2|45037.2|45054.7|45034.7|0
1645523030000|2022-02-22 09:43:50|45057.2|45037.2|45057.2|45037.2|45059.6|45039.6|45057.1|45037.1|2
1645523040000|2022-02-22 09:44:00|45057.1|45037.1|45054.6|45034.6|45059.6|45039.6|45054.6|45034.6|1
1645523050000|2022-02-22 09:44:10|45057|45037|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|2
1645523060000|2022-02-22 09:44:20|45054.7|45034.7|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|1
1645523070000|2022-02-22 09:44:30|45054.7|45034.7|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|1
1645523080000|2022-02-22 09:44:40|45052.1|45032.1|45047.1|45027.1|45052.1|45032.1|45044.7|45024.7|1
1645523090000|2022-02-22 09:44:50|45044.6|45024.6|45042.2|45022.2|45044.6|45024.6|45037.3|45017.3|1
1645523100000|2022-02-22 09:45:00|45044.6|45024.6|45049.7|45029.7|45052.1|45032.1|45044.6|45024.6|4
1645523110000|2022-02-22 09:45:10|45049.6|45029.6|45042.2|45022.2|45049.6|45029.6|45042.2|45022.2|1
1645523120000|2022-02-22 09:45:20|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|45044.7|45024.7|1
1645523130000|2022-02-22 09:45:30|45044.8|45024.8|45039.6|45019.6|45047.1|45027.1|45039.6|45019.6|6
1645523140000|2022-02-22 09:45:40|45042|45022|45044.6|45024.6|45044.6|45024.6|45037.2|45017.2|5
1645523150000|2022-02-22 09:45:50|45047|45027|45047|45027|45047|45027|45044.6|45024.6|0
1645523160000|2022-02-22 09:46:00|45042|45022|45042.2|45022.2|45042.2|45022.2|45037.1|45017.1|6
1645523170000|2022-02-22 09:46:10|45044.6|45024.6|45047.1|45027.1|45047.2|45027.2|45044.5|45024.5|0
1645523180000|2022-02-22 09:46:20|45044.7|45024.7|45049.6|45029.6|45049.6|45029.6|45042.1|45022.1|1
1645523190000|2022-02-22 09:46:30|45047.2|45027.2|45039.8|45019.8|45049.6|45029.6|45039.8|45019.8|0
1645523200000|2022-02-22 09:46:40|45042.2|45022.2|45037.2|45017.2|45042.2|45022.2|45037.1|45017.1|3
1645523210000|2022-02-22 09:46:50|45039.6|45019.6|45049.7|45029.7|45049.7|45029.7|45039.6|45019.6|4
1645523220000|2022-02-22 09:47:00|45052.1|45032.1|45049.7|45029.7|45054.7|45034.7|45049.7|45029.7|3
1645523230000|2022-02-22 09:47:10|45052.1|45032.1|45049.7|45029.7|45054.6|45034.6|45049.7|45029.7|2
1645523240000|2022-02-22 09:47:20|45052.1|45032.1|45047.1|45027.1|45052.1|45032.1|45047.1|45027.1|1
1645523250000|2022-02-22 09:47:30|45044.7|45024.7|45044.6|45024.6|45049.6|45029.6|45042.1|45022.1|3
1645523260000|2022-02-22 09:47:40|45047.1|45027.1|45044.6|45024.6|45049.5|45029.5|45044.6|45024.6|0
1645523270000|2022-02-22 09:47:50|45042.2|45022.2|45039.6|45019.6|45044.6|45024.6|45039.6|45019.6|1
1645523280000|2022-02-22 09:48:00|45037.2|45017.2|45039.5|45019.5|45039.5|45019.5|45037.1|45017.1|2
1645523290000|2022-02-22 09:48:10|45037.1|45017.1|45032.1|45012.1|45037.1|45017.1|45032.1|45012.1|3
1645523300000|2022-02-22 09:48:20|45032.2|45012.2|45032.1|45012.1|45037.1|45017.1|45027.2|45007.2|1
1645523310000|2022-02-22 09:48:30|45032.2|45012.2|45034.6|45014.6|45037.1|45017.1|45032.1|45012.1|2
1645523320000|2022-02-22 09:48:40|45034.5|45014.5|45032.1|45012.1|45034.5|45014.5|45029.7|45009.7|0
1645523330000|2022-02-22 09:48:50|45029.7|45009.7|45032.1|45012.1|45032.1|45012.1|45029.7|45009.7|4
1645523340000|2022-02-22 09:49:00|45034.7|45014.7|45037.1|45017.1|45039.6|45019.6|45034.7|45014.7|3
1645523350000|2022-02-22 09:49:10|45034.7|45014.7|45037.1|45017.1|45042|45022|45034.7|45014.7|36
1645523360000|2022-02-22 09:49:20|45037.2|45017.2|45039.6|45019.6|45039.6|45019.6|45034.7|45014.7|0
1645523370000|2022-02-22 09:49:30|45042|45022|45037.2|45017.2|45042.1|45022.1|45037.1|45017.1|2
1645523380000|2022-02-22 09:49:40|45039.6|45019.6|45037.1|45017.1|45042.1|45022.1|45037.1|45017.1|1
1645523390000|2022-02-22 09:49:50|45034.7|45014.7|45034.7|45014.7|45037.1|45017.1|45032.4|45012.4|3
1645523400000|2022-02-22 09:50:00|45032.4|45012.4|45034.7|45014.7|45037.2|45017.2|45032.1|45012.1|2
1645523410000|2022-02-22 09:50:10|45037.1|45017.1|45039.6|45019.6|45042|45022|45034.7|45014.7|0
1645523420000|2022-02-22 09:50:20|45042|45022|45039.6|45019.6|45044.5|45024.5|45039.6|45019.6|0
1645523430000|2022-02-22 09:50:30|45044.6|45024.6|45049.7|45029.7|45049.7|45029.7|45042|45022|1
1645523440000|2022-02-22 09:50:40|45049.6|45029.6|45054.6|45034.6|45054.6|45034.6|45047.1|45027.1|0
1645523450000|2022-02-22 09:50:50|45057.1|45037.1|45062.1|45042.1|45062.1|45042.1|45057.1|45037.1|7
1645523460000|2022-02-22 09:51:00|45064.6|45044.6|45082.1|45062.1|45082.1|45062.1|45064.6|45044.6|9
1645523470000|2022-02-22 09:51:10|45082.2|45062.2|45082.2|45062.2|45084.6|45064.6|45082.1|45062.1|2
1645523480000|2022-02-22 09:51:20|45084.6|45064.6|45087.1|45067.1|45087.1|45067.1|45082.2|45062.2|0
1645523490000|2022-02-22 09:51:30|45084.7|45064.7|45082.1|45062.1|45084.7|45064.7|45082.1|45062.1|2
1645523500000|2022-02-22 09:51:40|45079.7|45059.7|45082.1|45062.1|45082.1|45062.1|45077|45057|9
1645523510000|2022-02-22 09:51:50|45079.6|45059.6|45074.5|45054.5|45079.6|45059.6|45074.5|45054.5|1
1645523520000|2022-02-22 09:52:00|45077|45057|45077.1|45057.1|45079.6|45059.6|45074.5|45054.5|6
1645523530000|2022-02-22 09:52:10|45077|45057|45072.1|45052.1|45077.1|45057.1|45072.1|45052.1|3
1645523540000|2022-02-22 09:52:20|45072.2|45052.2|45072.1|45052.1|45079.5|45059.5|45072.1|45052.1|2
1645523550000|2022-02-22 09:52:30|45072.2|45052.2|45072.1|45052.1|45077.1|45057.1|45072.1|45052.1|0
1645523560000|2022-02-22 09:52:40|45074.6|45054.6|45077.1|45057.1|45077.1|45057.1|45072.1|45052.1|2
1645523570000|2022-02-22 09:52:50|45077.2|45057.2|45077.2|45057.2|45079.6|45059.6|45077.1|45057.1|0
1645523580000|2022-02-22 09:53:00|45079.6|45059.6|45087.1|45067.1|45087.1|45067.1|45077.1|45057.1|3
1645523590000|2022-02-22 09:53:10|45084.6|45064.6|45089.6|45069.6|45089.6|45069.6|45084.6|45064.6|8
1645523600000|2022-02-22 09:53:20|45087.2|45067.2|45084.6|45064.6|45089.6|45069.6|45084.6|45064.6|0
1645523610000|2022-02-22 09:53:30|45082.1|45062.1|45082.1|45062.1|45084.6|45064.6|45079.6|45059.6|4
1645523620000|2022-02-22 09:53:40|45084.5|45064.5|45082.1|45062.1|45084.6|45064.6|45082.1|45062.1|0
1645523630000|2022-02-22 09:53:50|45084.5|45064.5|45084.7|45064.7|45084.7|45064.7|45079.7|45059.7|1
1645523640000|2022-02-22 09:54:00|45082.2|45062.2|45092.1|45072.1|45092.1|45072.1|45082.2|45062.2|3
1645523650000|2022-02-22 09:54:10|45089.7|45069.7|45097.1|45077.1|45097.1|45077.1|45089.7|45069.7|4
1645523660000|2022-02-22 09:54:20|45094.7|45074.7|45099.7|45079.7|45099.7|45079.7|45094.7|45074.7|7
1645523670000|2022-02-22 09:54:30|45099.9|45079.9|45097.2|45077.2|45102.1|45082.1|45097.1|45077.1|5
1645523680000|2022-02-22 09:54:40|45099.5|45079.5|45097.2|45077.2|45099.6|45079.6|45094.7|45074.7|3
1645523690000|2022-02-22 09:54:50|45097.1|45077.1|45099.7|45079.7|45102.1|45082.1|45094.7|45074.7|7
1645523700000|2022-02-22 09:55:00|45099.6|45079.6|45084.7|45064.7|45102.1|45082.1|45084.7|45064.7|6
1645523710000|2022-02-22 09:55:10|45087.1|45067.1|45089.7|45069.7|45089.7|45069.7|45084.7|45064.7|1
1645523720000|2022-02-22 09:55:20|45092.2|45072.2|45084.6|45064.6|45092.2|45072.2|45082.1|45062.1|1
1645523730000|2022-02-22 09:55:30|45082.2|45062.2|45079.6|45059.6|45084.7|45064.7|45077.2|45057.2|3
1645523740000|2022-02-22 09:55:40|45079.5|45059.5|45064.6|45044.6|45079.5|45059.5|45064.6|45044.6|3
1645523750000|2022-02-22 09:55:50|45064.5|45044.5|45064.7|45044.7|45064.7|45044.7|45059.7|45039.7|5
1645523760000|2022-02-22 09:56:00|45064.6|45044.6|45067.1|45047.1|45069.6|45049.6|45064.6|45044.6|1
1645523770000|2022-02-22 09:56:10|45067.2|45047.2|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|1
1645523780000|2022-02-22 09:56:20|45064.5|45044.5|45064.5|45044.5|45066.8|45046.8|45064.5|45044.5|3
1645523790000|2022-02-22 09:56:30|45067|45047|45067|45047|45067|45047|45064.5|45044.5|5
1645523800000|2022-02-22 09:56:40|45064.6|45044.6|45064.6|45044.6|45069.5|45049.5|45064.5|45044.5|1
1645523810000|2022-02-22 09:56:50|45067|45047|45049.6|45029.6|45067.1|45047.1|45047.2|45027.2|4
1645523820000|2022-02-22 09:57:00|45047.2|45027.2|45057.2|45037.2|45059.6|45039.6|45047.1|45027.1|4
1645523830000|2022-02-22 09:57:10|45059.6|45039.6|45054.6|45034.6|45062.1|45042.1|45054.6|45034.6|3
1645523840000|2022-02-22 09:57:20|45052.2|45032.2|45059.6|45039.6|45062|45042|45052.1|45032.1|0
1645523850000|2022-02-22 09:57:30|45057.2|45037.2|45057.1|45037.1|45062.1|45042.1|45057.1|45037.1|0
1645523860000|2022-02-22 09:57:40|45057.2|45037.2|45062.1|45042.1|45062.1|45042.1|45057.1|45037.1|2
1645523870000|2022-02-22 09:57:50|45064.6|45044.6|45069.5|45049.5|45069.5|45049.5|45062.2|45042.2|0
1645523880000|2022-02-22 09:58:00|45067.1|45047.1|45077.1|45057.1|45082|45062|45067.1|45047.1|2
1645523890000|2022-02-22 09:58:10|45079.6|45059.6|45069.6|45049.6|45079.6|45059.6|45069.6|45049.6|6
1645523900000|2022-02-22 09:58:20|45067.2|45047.2|45062.4|45042.4|45067.2|45047.2|45062.4|45042.4|1
1645523910000|2022-02-22 09:58:30|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45062.4|45042.4|0
1645523920000|2022-02-22 09:58:40|45067|45047|45062.1|45042.1|45069.6|45049.6|45059.7|45039.7|2
1645523930000|2022-02-22 09:58:50|45062.2|45042.2|45059.7|45039.7|45062.2|45042.2|45059.7|45039.7|0
1645523940000|2022-02-22 09:59:00|45062.1|45042.1|45062.2|45042.2|45062.2|45042.2|45059.7|45039.7|1
1645523950000|2022-02-22 09:59:10|45059.7|45039.7|45059.7|45039.7|45062.1|45042.1|45059.7|45039.7|0
1645523960000|2022-02-22 09:59:20|45057.4|45037.4|45057.1|45037.1|45059.7|45039.7|45054.7|45034.7|1
1645523970000|2022-02-22 09:59:30|45054.7|45034.7|45052.2|45032.2|45057.1|45037.1|45052.2|45032.2|0
1645523980000|2022-02-22 09:59:40|45054.6|45034.6|45052.2|45032.2|45054.7|45034.7|45052.1|45032.1|4
1645523990000|2022-02-22 09:59:50|45054.7|45034.7|45059.7|45039.7|45059.7|45039.7|45052.4|45032.4|4
1645524000000|2022-02-22 10:00:00|45062.1|45042.1|45067.2|45047.2|45069.6|45049.6|45062.1|45042.1|1
1645524010000|2022-02-22 10:00:10|45069.6|45049.6|45067.1|45047.1|45069.6|45049.6|45062.2|45042.2|4
1645524020000|2022-02-22 10:00:20|45067|45047|45064.7|45044.7|45067.1|45047.1|45062.2|45042.2|2
1645524030000|2022-02-22 10:00:30|45067.1|45047.1|45077.1|45057.1|45077.1|45057.1|45064.7|45044.7|3
1645524040000|2022-02-22 10:00:40|45074.6|45054.6|45074.6|45054.6|45079.6|45059.6|45074.6|45054.6|6
1645524050000|2022-02-22 10:00:50|45072.2|45052.2|45074.5|45054.5|45074.5|45054.5|45069.7|45049.7|4
1645524060000|2022-02-22 10:01:00|45072.1|45052.1|45077.1|45057.1|45077.1|45057.1|45067.2|45047.2|2
1645524070000|2022-02-22 10:01:10|45072.2|45052.2|45074.5|45054.5|45077.1|45057.1|45072.1|45052.1|0
1645524080000|2022-02-22 10:01:20|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|1
1645524090000|2022-02-22 10:01:30|45072.2|45052.2|45067.4|45047.4|45074.6|45054.6|45067.2|45047.2|5
1645524100000|2022-02-22 10:01:40|45069.6|45049.6|45064.6|45044.6|45069.6|45049.6|45062.1|45042.1|3
1645524110000|2022-02-22 10:01:50|45062.1|45042.1|45062.1|45042.1|45064.6|45044.6|45059.6|45039.6|2
1645524120000|2022-02-22 10:02:00|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45059.6|45039.6|1
1645524130000|2022-02-22 10:02:10|45062.1|45042.1|45069.6|45049.6|45069.6|45049.6|45062.1|45042.1|2
1645524140000|2022-02-22 10:02:20|45072|45052|45077|45057|45077|45057|45069.6|45049.6|0
1645524150000|2022-02-22 10:02:30|45079.4|45059.4|45084.6|45064.6|45084.6|45064.6|45079.4|45059.4|3
1645524160000|2022-02-22 10:02:40|45082.1|45062.1|45082.2|45062.2|45084.7|45064.7|45082.1|45062.1|0
1645524170000|2022-02-22 10:02:50|45084.6|45064.6|45082.2|45062.2|45087.1|45067.1|45082.1|45062.1|0
1645524180000|2022-02-22 10:03:00|45082.1|45062.1|45082.1|45062.1|45087.1|45067.1|45082.1|45062.1|0
1645524190000|2022-02-22 10:03:10|45082.2|45062.2|45084.6|45064.6|45084.7|45064.7|45082.1|45062.1|0
1645524200000|2022-02-22 10:03:20|45082.2|45062.2|45084.6|45064.6|45084.6|45064.6|45082.1|45062.1|1
1645524210000|2022-02-22 10:03:30|45082.2|45062.2|45087.2|45067.2|45089.6|45069.6|45082.2|45062.2|3
1645524220000|2022-02-22 10:03:40|45089.6|45069.6|45092.1|45072.1|45092.1|45072.1|45087.2|45067.2|0
1645524230000|2022-02-22 10:03:50|45089.9|45069.9|45094.7|45074.7|45094.7|45074.7|45089.7|45069.7|4
1645524240000|2022-02-22 10:04:00|45097.1|45077.1|45112.1|45092.1|45112.2|45092.2|45097.1|45077.1|13
1645524250000|2022-02-22 10:04:10|45109.7|45089.7|45117.1|45097.1|45117.1|45097.1|45109.7|45089.7|8
1645524260000|2022-02-22 10:04:20|45114.7|45094.7|45102.2|45082.2|45117.1|45097.1|45102.2|45082.2|7
1645524270000|2022-02-22 10:04:30|45104.6|45084.6|45104.7|45084.7|45104.7|45084.7|45102.2|45082.2|0
1645524280000|2022-02-22 10:04:40|45107.1|45087.1|45107.1|45087.1|45109.6|45089.6|45104.7|45084.7|0
1645524290000|2022-02-22 10:04:50|45107.2|45087.2|45109.6|45089.6|45109.7|45089.7|45107.1|45087.1|0
1645524300000|2022-02-22 10:05:00|45107.2|45087.2|45104.6|45084.6|45109.7|45089.7|45102.2|45082.2|1
1645524310000|2022-02-22 10:05:10|45102.2|45082.2|45104.9|45084.9|45107.2|45087.2|45102.2|45082.2|1
1645524320000|2022-02-22 10:05:20|45107.2|45087.2|45107.2|45087.2|45112.1|45092.1|45104.9|45084.9|0
1645524330000|2022-02-22 10:05:30|45109.6|45089.6|45107.1|45087.1|45109.7|45089.7|45104.6|45084.6|0
1645524340000|2022-02-22 10:05:40|45109.6|45089.6|45109.7|45089.7|45109.7|45089.7|45104.6|45084.6|0
1645524350000|2022-02-22 10:05:50|45112.1|45092.1|45112.2|45092.2|45114.6|45094.6|45109.7|45089.7|3
1645524360000|2022-02-22 10:06:00|45112.1|45092.1|45119.5|45099.5|45122.1|45102.1|45112.1|45092.1|4
1645524370000|2022-02-22 10:06:10|45122|45102|45127|45107|45127|45107|45119.5|45099.5|6
1645524380000|2022-02-22 10:06:20|45124.5|45104.5|45122.1|45102.1|45127|45107|45122.1|45102.1|3
1645524390000|2022-02-22 10:06:30|45124.5|45104.5|45127|45107|45129.5|45109.5|45122.2|45102.2|1
1645524400000|2022-02-22 10:06:40|45124.6|45104.6|45154.7|45134.7|45157.1|45137.1|45124.6|45104.6|21
1645524410000|2022-02-22 10:06:50|45157.1|45137.1|45164.7|45144.7|45164.7|45144.7|45157.1|45137.1|8
1645524420000|2022-02-22 10:07:00|45164.6|45144.6|45162.1|45142.1|45164.6|45144.6|45162.1|45142.1|4
1645524430000|2022-02-22 10:07:10|45159.7|45139.7|45162|45142|45162|45142|45157.1|45137.1|10
1645524440000|2022-02-22 10:07:20|45162.1|45142.1|45162|45142|45162.1|45142.1|45159.5|45139.5|3
1645524450000|2022-02-22 10:07:30|45162.1|45142.1|45162|45142|45162.1|45142.1|45157.2|45137.2|2
1645524460000|2022-02-22 10:07:40|45159.6|45139.6|45159.6|45139.6|45162.1|45142.1|45159.5|45139.5|0
1645524470000|2022-02-22 10:07:50|45159.5|45139.5|45157.1|45137.1|45162.1|45142.1|45157.1|45137.1|0
1645524480000|2022-02-22 10:08:00|45154.7|45134.7|45157|45137|45157.1|45137.1|45154.6|45134.6|4
1645524490000|2022-02-22 10:08:10|45154.5|45134.5|45152.1|45132.1|45157|45137|45152|45132|3
1645524500000|2022-02-22 10:08:20|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45152|45132|0
1645524510000|2022-02-22 10:08:30|45152.1|45132.1|45157.1|45137.1|45157.1|45137.1|45152.1|45132.1|5
1645524520000|2022-02-22 10:08:40|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|45157.2|45137.2|0
1645524530000|2022-02-22 10:08:50|45157.1|45137.1|45161.9|45141.9|45162|45142|45157.1|45137.1|2
1645524540000|2022-02-22 10:09:00|45162|45142|45162.1|45142.1|45169.5|45149.5|45157.2|45137.2|10
1645524550000|2022-02-22 10:09:10|45162.2|45142.2|45164.7|45144.7|45167.1|45147.1|45162.2|45142.2|3
1645524560000|2022-02-22 10:09:20|45162.4|45142.4|45157.2|45137.2|45164.7|45144.7|45154.7|45134.7|1
1645524570000|2022-02-22 10:09:30|45154.7|45134.7|45152.2|45132.2|45154.7|45134.7|45149.7|45129.7|0
1645524580000|2022-02-22 10:09:40|45154.7|45134.7|45144.7|45124.7|45154.7|45134.7|45144.7|45124.7|5
1645524590000|2022-02-22 10:09:50|45142.2|45122.2|45139.6|45119.6|45144.7|45124.7|45139.6|45119.6|8
1645524600000|2022-02-22 10:10:00|45137.2|45117.2|45137.2|45117.2|45139.7|45119.7|45134.7|45114.7|3
1645524610000|2022-02-22 10:10:10|45139.7|45119.7|45139.7|45119.7|45142.1|45122.1|45137.2|45117.2|0
1645524620000|2022-02-22 10:10:20|45142.1|45122.1|45137.2|45117.2|45142.1|45122.1|45134.7|45114.7|1
1645524630000|2022-02-22 10:10:30|45137.1|45117.1|45132.2|45112.2|45137.1|45117.1|45129.6|45109.6|18
1645524640000|2022-02-22 10:10:40|45134.7|45114.7|45137.4|45117.4|45137.4|45117.4|45132.1|45112.1|7
1645524650000|2022-02-22 10:10:50|45142.2|45122.2|45147.1|45127.1|45147.1|45127.1|45142.2|45122.2|1
1645524660000|2022-02-22 10:11:00|45147|45127|45147.1|45127.1|45147.1|45127.1|45142.1|45122.1|1
1645524670000|2022-02-22 10:11:10|45147|45127|45142.1|45122.1|45147.1|45127.1|45142.1|45122.1|0
1645524680000|2022-02-22 10:11:20|45139.7|45119.7|45144.5|45124.5|45144.6|45124.6|45139.7|45119.7|7
1645524690000|2022-02-22 10:11:30|45142.1|45122.1|45142.1|45122.1|45144.5|45124.5|45142.1|45122.1|0
1645524700000|2022-02-22 10:11:40|45142|45122|45142.1|45122.1|45142.1|45122.1|45137.1|45117.1|5
1645524710000|2022-02-22 10:11:50|45139.7|45119.7|45142|45122|45142.1|45122.1|45137.1|45117.1|1
1645524720000|2022-02-22 10:12:00|45139.6|45119.6|45137.2|45117.2|45142.1|45122.1|45137.1|45117.1|2
1645524730000|2022-02-22 10:12:10|45137.1|45117.1|45137.2|45117.2|45139.6|45119.6|45137.1|45117.1|3
1645524740000|2022-02-22 10:12:20|45142.1|45122.1|45147.4|45127.4|45147.4|45127.4|45137.4|45117.4|6
1645524750000|2022-02-22 10:12:30|45149.7|45129.7|45152|45132|45154.6|45134.6|45149.6|45129.6|1
1645524760000|2022-02-22 10:12:40|45154.5|45134.5|45149.6|45129.6|45154.5|45134.5|45144.7|45124.7|0
1645524770000|2022-02-22 10:12:50|45152|45132|45149.6|45129.6|45152.1|45132.1|45147.1|45127.1|5
1645524780000|2022-02-22 10:13:00|45152|45132|45152|45132|45152.1|45132.1|45149.6|45129.6|0
1645524790000|2022-02-22 10:13:10|45152.1|45132.1|45159.5|45139.5|45159.6|45139.6|45152.1|45132.1|9
1645524800000|2022-02-22 10:13:20|45157.1|45137.1|45164.7|45144.7|45167.2|45147.2|45157.1|45137.1|6
1645524810000|2022-02-22 10:13:30|45167.2|45147.2|45164.7|45144.7|45167.2|45147.2|45162.2|45142.2|4
1645524820000|2022-02-22 10:13:40|45167.1|45147.1|45164.7|45144.7|45167.2|45147.2|45164.7|45144.7|1
1645524830000|2022-02-22 10:13:50|45167.1|45147.1|45162.2|45142.2|45167.1|45147.1|45162.2|45142.2|3
1645524840000|2022-02-22 10:14:00|45162.1|45142.1|45167.1|45147.1|45167.1|45147.1|45159.7|45139.7|0
1645524850000|2022-02-22 10:14:10|45164.7|45144.7|45167.1|45147.1|45169.5|45149.5|45164.6|45144.6|2
1645524860000|2022-02-22 10:14:20|45167|45147|45167.2|45147.2|45169.6|45149.6|45162.1|45142.1|5
1645524870000|2022-02-22 10:14:30|45169.6|45149.6|45167.2|45147.2|45169.6|45149.6|45164.7|45144.7|6
1645524880000|2022-02-22 10:14:40|45164.7|45144.7|45172.1|45152.1|45174.6|45154.6|45164.7|45144.7|12
1645524890000|2022-02-22 10:14:50|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|45169.6|45149.6|12
1645524900000|2022-02-22 10:15:00|45167.2|45147.2|45167.1|45147.1|45172.1|45152.1|45164.9|45144.9|4
1645524910000|2022-02-22 10:15:10|45164.7|45144.7|45167.2|45147.2|45172.1|45152.1|45164.7|45144.7|9
1645524920000|2022-02-22 10:15:20|45169.6|45149.6|45172.1|45152.1|45174.5|45154.5|45167.1|45147.1|1
1645524930000|2022-02-22 10:15:30|45169.7|45149.7|45172.1|45152.1|45172.1|45152.1|45167.1|45147.1|4
1645524940000|2022-02-22 10:15:40|45174.5|45154.5|45169.7|45149.7|45174.5|45154.5|45169.7|45149.7|9
1645524950000|2022-02-22 10:15:50|45167.1|45147.1|45164.7|45144.7|45167.1|45147.1|45162.2|45142.2|10
1645524960000|2022-02-22 10:16:00|45167.1|45147.1|45169.6|45149.6|45169.7|45149.7|45167.1|45147.1|6
1645524970000|2022-02-22 10:16:10|45167.2|45147.2|45172.2|45152.2|45172.4|45152.4|45167.2|45147.2|2
1645524980000|2022-02-22 10:16:20|45172.4|45152.4|45172.2|45152.2|45174.6|45154.6|45169.7|45149.7|1
1645524990000|2022-02-22 10:16:30|45169.9|45149.9|45174.7|45154.7|45174.7|45154.7|45169.9|45149.9|0
1645525000000|2022-02-22 10:16:40|45179.6|45159.6|45202.1|45182.1|45202.1|45182.1|45179.6|45159.6|24
1645525010000|2022-02-22 10:16:50|45202.2|45182.2|45219.6|45199.6|45224.5|45204.5|45202.2|45182.2|16
1645525020000|2022-02-22 10:17:00|45217.2|45197.2|45219.5|45199.5|45224.5|45204.5|45217.2|45197.2|11
1645525030000|2022-02-22 10:17:10|45219.6|45199.6|45217.1|45197.1|45222|45202|45217.1|45197.1|6
1645525040000|2022-02-22 10:17:20|45209.6|45189.6|45207.2|45187.2|45209.6|45189.6|45204.7|45184.7|20
1645525050000|2022-02-22 10:17:30|45204.9|45184.9|45199.6|45179.6|45207.2|45187.2|45199.6|45179.6|7
1645525060000|2022-02-22 10:17:40|45202|45182|45199.6|45179.6|45202|45182|45194.7|45174.7|3
1645525070000|2022-02-22 10:17:50|45197.2|45177.2|45197.1|45177.1|45199.7|45179.7|45197.1|45177.1|0
1645525080000|2022-02-22 10:18:00|45197.2|45177.2|45199.6|45179.6|45199.6|45179.6|45197.1|45177.1|2
1645525090000|2022-02-22 10:18:10|45197.2|45177.2|45199.6|45179.6|45202.1|45182.1|45197.1|45177.1|6
1645525100000|2022-02-22 10:18:20|45202|45182|45204.5|45184.5|45204.6|45184.6|45202|45182|3
1645525110000|2022-02-22 10:18:30|45202.1|45182.1|45204.6|45184.6|45204.7|45184.7|45202.1|45182.1|0
1645525120000|2022-02-22 10:18:40|45204.7|45184.7|45199.7|45179.7|45204.7|45184.7|45197.4|45177.4|4
1645525130000|2022-02-22 10:18:50|45197.4|45177.4|45197.4|45177.4|45199.7|45179.7|45197.2|45177.2|1
1645525140000|2022-02-22 10:19:00|45197.2|45177.2|45199.5|45179.5|45199.5|45179.5|45194.6|45174.6|7
1645525150000|2022-02-22 10:19:10|45202|45182|45199.6|45179.6|45204.5|45184.5|45197.2|45177.2|5
1645525160000|2022-02-22 10:19:20|45202|45182|45199.6|45179.6|45202.1|45182.1|45197.1|45177.1|0
1645525170000|2022-02-22 10:19:30|45199.7|45179.7|45202.1|45182.1|45204.6|45184.6|45197.4|45177.4|2
1645525180000|2022-02-22 10:19:40|45204.6|45184.6|45204.7|45184.7|45204.7|45184.7|45202.1|45182.1|0
1645525190000|2022-02-22 10:19:50|45204.9|45184.9|45209.6|45189.6|45209.6|45189.6|45204.9|45184.9|0
1645525200000|2022-02-22 10:20:00|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45204.7|45184.7|6
1645525210000|2022-02-22 10:20:10|45212.1|45192.1|45204.6|45184.6|45212.1|45192.1|45204.5|45184.5|2
1645525220000|2022-02-22 10:20:20|45207|45187|45207.1|45187.1|45207.1|45187.1|45207|45187|0
1645525230000|2022-02-22 10:20:30|45204.7|45184.7|45207.1|45187.1|45207.1|45187.1|45204.7|45184.7|0
1645525240000|2022-02-22 10:20:40|45204.7|45184.7|45207.1|45187.1|45209.5|45189.5|45204.7|45184.7|2
1645525250000|2022-02-22 10:20:50|45204.7|45184.7|45202.1|45182.1|45207.1|45187.1|45202.1|45182.1|1
1645525260000|2022-02-22 10:21:00|45204.5|45184.5|45202.1|45182.1|45207.1|45187.1|45202.1|45182.1|3
1645525270000|2022-02-22 10:21:10|45207.1|45187.1|45199.7|45179.7|45207.1|45187.1|45199.7|45179.7|5
1645525280000|2022-02-22 10:21:20|45202.1|45182.1|45204.6|45184.6|45204.6|45184.6|45199.6|45179.6|4
1645525290000|2022-02-22 10:21:30|45202.1|45182.1|45207.2|45187.2|45207.4|45187.4|45202.1|45182.1|9
1645525300000|2022-02-22 10:21:40|45207.4|45187.4|45214.6|45194.6|45219.5|45199.5|45207.4|45187.4|9
1645525310000|2022-02-22 10:21:50|45217|45197|45217|45197|45219.5|45199.5|45214.5|45194.5|5
1645525320000|2022-02-22 10:22:00|45214.6|45194.6|45211.9|45191.9|45219.5|45199.5|45209.6|45189.6|0
1645525330000|2022-02-22 10:22:10|45209.6|45189.6|45207.1|45187.1|45212.1|45192.1|45207|45187|11
1645525340000|2022-02-22 10:22:20|45209.5|45189.5|45207.1|45187.1|45212|45192|45207|45187|2
1645525350000|2022-02-22 10:22:30|45207|45187|45209.5|45189.5|45209.5|45189.5|45204.6|45184.6|3
1645525360000|2022-02-22 10:22:40|45207.1|45187.1|45212|45192|45212|45192|45204.6|45184.6|8
1645525370000|2022-02-22 10:22:50|45212.1|45192.1|45217|45197|45219.5|45199.5|45212|45192|0
1645525380000|2022-02-22 10:23:00|45219.5|45199.5|45219.5|45199.5|45224.4|45204.4|45217|45197|53
1645525390000|2022-02-22 10:23:10|45217.1|45197.1|45217.1|45197.1|45222|45202|45217.1|45197.1|4
1645525400000|2022-02-22 10:23:20|45219.6|45199.6|45222.1|45202.1|45224.5|45204.5|45219.6|45199.6|2
1645525410000|2022-02-22 10:23:30|45224.5|45204.5|45224.5|45204.5|45224.5|45204.5|45219.5|45199.5|9
1645525420000|2022-02-22 10:23:40|45222.1|45202.1|45231.9|45211.9|45237.1|45217.1|45222.1|45202.1|22
1645525430000|2022-02-22 10:23:50|45229.5|45209.5|45234.6|45214.6|45234.6|45214.6|45227.1|45207.1|4
1645525440000|2022-02-22 10:24:00|45234.5|45214.5|45229.7|45209.7|45234.5|45214.5|45229.6|45209.6|1
1645525450000|2022-02-22 10:24:10|45234.5|45214.5|45234.5|45214.5|45237.1|45217.1|45234.5|45214.5|3
1645525460000|2022-02-22 10:24:20|45237|45217|45237|45217|45239.5|45219.5|45234.5|45214.5|1
1645525470000|2022-02-22 10:24:30|45237.1|45217.1|45234.6|45214.6|45241.9|45221.9|45234.6|45214.6|3
1645525480000|2022-02-22 10:24:40|45237.1|45217.1|45229.5|45209.5|45237.1|45217.1|45229.5|45209.5|2
1645525500000|2022-02-22 10:25:00|45227.1|45207.1|45231.7|45211.7|45231.7|45211.7|45227.1|45207.1|15
1645525510000|2022-02-22 10:25:10|45229.4|45209.4|45231.7|45211.7|45234.1|45214.1|45229.4|45209.4|3
1645525520000|2022-02-22 10:25:20|45229.4|45209.4|45229.4|45209.4|45231.9|45211.9|45229.2|45209.2|1
1645525530000|2022-02-22 10:25:30|45231.7|45211.7|45234.2|45214.2|45234.2|45214.2|45229.2|45209.2|0
1645525540000|2022-02-22 10:25:40|45231.9|45211.9|45234.2|45214.2|45234.2|45214.2|45231.9|45211.9|0
1645525550000|2022-02-22 10:25:50|45234.4|45214.4|45237|45217|45237|45217|45234.4|45214.4|2
1645525560000|2022-02-22 10:26:00|45239.4|45219.4|45236.9|45216.9|45239.4|45219.4|45236.9|45216.9|2
1645525570000|2022-02-22 10:26:10|45237|45217|45236.7|45216.7|45237|45217|45236.7|45216.7|8
1645525580000|2022-02-22 10:26:20|45234.2|45214.2|45234.4|45214.4|45236.7|45216.7|45229.5|45209.5|2
1645525590000|2022-02-22 10:26:30|45232|45212|45232|45212|45234.4|45214.4|45231.9|45211.9|0
1645525600000|2022-02-22 10:26:40|45234.4|45214.4|45236.7|45216.7|45236.9|45216.9|45231.9|45211.9|1
1645525610000|2022-02-22 10:26:50|45236.6|45216.6|45241.7|45221.7|45241.7|45221.7|45234.2|45214.2|3
1645525620000|2022-02-22 10:27:00|45239.2|45219.2|45241.7|45221.7|45244.2|45224.2|45236.9|45216.9|0
1645525630000|2022-02-22 10:27:10|45239.4|45219.4|45241.7|45221.7|45241.7|45221.7|45239.2|45219.2|0
1645525640000|2022-02-22 10:27:20|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|45241.9|45221.9|0
1645525650000|2022-02-22 10:27:30|45241.9|45221.9|45241.9|45221.9|45244.2|45224.2|45241.9|45221.9|1
1645525660000|2022-02-22 10:27:40|45244.2|45224.2|45236.9|45216.9|45244.2|45224.2|45236.7|45216.7|6
1645525670000|2022-02-22 10:27:50|45239.2|45219.2|45239.4|45219.4|45241.9|45221.9|45236.9|45216.9|3
1645525680000|2022-02-22 10:28:00|45239.2|45219.2|45231.9|45211.9|45239.5|45219.5|45231.9|45211.9|3
1645525690000|2022-02-22 10:28:10|45232|45212|45236.6|45216.6|45236.9|45216.9|45231.9|45211.9|7
1645525700000|2022-02-22 10:28:20|45234.2|45214.2|45231.9|45211.9|45234.4|45214.4|45229.4|45209.4|1
1645525710000|2022-02-22 10:28:30|45234.2|45214.2|45231.9|45211.9|45234.2|45214.2|45229.2|45209.2|1
1645525720000|2022-02-22 10:28:40|45231.7|45211.7|45231.7|45211.7|45231.9|45211.9|45229.4|45209.4|0
1645525730000|2022-02-22 10:28:50|45231.9|45211.9|45229.4|45209.4|45234.2|45214.2|45229.4|45209.4|1
1645525740000|2022-02-22 10:29:00|45231.7|45211.7|45226.7|45206.7|45231.7|45211.7|45226.7|45206.7|3
1645525750000|2022-02-22 10:29:10|45226.9|45206.9|45229.4|45209.4|45231.9|45211.9|45224.2|45204.2|4
1645525760000|2022-02-22 10:29:20|45229.5|45209.5|45234.4|45214.4|45234.5|45214.5|45229.4|45209.4|2
1645525770000|2022-02-22 10:29:30|45234.2|45214.2|45234.2|45214.2|45234.4|45214.4|45234.2|45214.2|0
1645525780000|2022-02-22 10:29:40|45231.9|45211.9|45229.2|45209.2|45231.9|45211.9|45229.2|45209.2|1
1645525790000|2022-02-22 10:29:50|45231.7|45211.7|45226.7|45206.7|45231.7|45211.7|45224.4|45204.4|4
1645525800000|2022-02-22 10:30:00|45224.4|45204.4|45224.4|45204.4|45224.4|45204.4|45221.9|45201.9|0
1645525810000|2022-02-22 10:30:10|45224.2|45204.2|45227|45207|45229.4|45209.4|45219.5|45199.5|15
1645525820000|2022-02-22 10:30:20|45227.1|45207.1|45226.9|45206.9|45229.5|45209.5|45226.9|45206.9|3
1645525830000|2022-02-22 10:30:30|45229.2|45209.2|45236.7|45216.7|45236.9|45216.9|45224.5|45204.5|10
1645525840000|2022-02-22 10:30:40|45239.2|45219.2|45236.7|45216.7|45239.4|45219.4|45234.2|45214.2|2
1645525850000|2022-02-22 10:30:50|45234.4|45214.4|45231.9|45211.9|45234.5|45214.5|45231.9|45211.9|1
1645525860000|2022-02-22 10:31:00|45232|45212|45224.4|45204.4|45232|45212|45224.4|45204.4|4
1645525870000|2022-02-22 10:31:10|45224.5|45204.5|45229.4|45209.4|45231.9|45211.9|45224.4|45204.4|1
1645525880000|2022-02-22 10:31:20|45229.5|45209.5|45226.9|45206.9|45231.9|45211.9|45226.7|45206.7|1
1645525890000|2022-02-22 10:31:30|45224.5|45204.5|45229.2|45209.2|45229.2|45209.2|45224.4|45204.4|3
1645525900000|2022-02-22 10:31:40|45226.9|45206.9|45224.4|45204.4|45229.2|45209.2|45224.4|45204.4|4
1645525910000|2022-02-22 10:31:50|45224.5|45204.5|45224.4|45204.4|45226.9|45206.9|45224.2|45204.2|3
1645525920000|2022-02-22 10:32:00|45224.5|45204.5|45229.4|45209.4|45231.9|45211.9|45224.5|45204.5|4
1645525930000|2022-02-22 10:32:10|45226.9|45206.9|45226.9|45206.9|45229.4|45209.4|45224.5|45204.5|0
1645525940000|2022-02-22 10:32:20|45224.5|45204.5|45226.9|45206.9|45226.9|45206.9|45224.4|45204.4|3
1645525950000|2022-02-22 10:32:30|45226.7|45206.7|45227|45207|45229.4|45209.4|45224.4|45204.4|2
1645525960000|2022-02-22 10:32:40|45229.4|45209.4|45224.5|45204.5|45229.4|45209.4|45224.4|45204.4|1
1645525970000|2022-02-22 10:32:50|45226.9|45206.9|45224.4|45204.4|45226.9|45206.9|45224.4|45204.4|4
1645525980000|2022-02-22 10:33:00|45226.9|45206.9|45226.7|45206.7|45226.9|45206.9|45224.2|45204.2|10
1645525990000|2022-02-22 10:33:10|45224.4|45204.4|45214.4|45194.4|45226.7|45206.7|45214.4|45194.4|5
1645526000000|2022-02-22 10:33:20|45214.2|45194.2|45211.9|45191.9|45219.4|45199.4|45211.9|45191.9|10
1645526010000|2022-02-22 10:33:30|45212|45192|45211.9|45191.9|45214.5|45194.5|45209.5|45189.5|4
1645526020000|2022-02-22 10:33:40|45209.5|45189.5|45209.4|45189.4|45211.9|45191.9|45209.4|45189.4|2
1645526030000|2022-02-22 10:33:50|45209.5|45189.5|45214.2|45194.2|45214.2|45194.2|45209.5|45189.5|0
1645526040000|2022-02-22 10:34:00|45211.9|45191.9|45211.7|45191.7|45211.9|45191.9|45209.2|45189.2|6
1645526050000|2022-02-22 10:34:10|45209.4|45189.4|45214.2|45194.2|45214.5|45194.5|45209.4|45189.4|6
1645526060000|2022-02-22 10:34:20|45214.4|45194.4|45219.5|45199.5|45219.5|45199.5|45211.9|45191.9|8
1645526070000|2022-02-22 10:34:30|45219.4|45199.4|45221.9|45201.9|45224.5|45204.5|45219.2|45199.2|3
1645526080000|2022-02-22 10:34:40|45224.4|45204.4|45216.7|45196.7|45224.4|45204.4|45214.4|45194.4|3
1645526090000|2022-02-22 10:34:50|45214.4|45194.4|45214.4|45194.4|45216.9|45196.9|45211.9|45191.9|2
1645526100000|2022-02-22 10:35:00|45214.5|45194.5|45214.4|45194.4|45216.7|45196.7|45211.9|45191.9|8
1645526110000|2022-02-22 10:35:10|45216.9|45196.9|45214.4|45194.4|45216.9|45196.9|45211.9|45191.9|0
1645526120000|2022-02-22 10:35:20|45214.2|45194.2|45214.4|45194.4|45214.4|45194.4|45211.9|45191.9|0
1645526130000|2022-02-22 10:35:30|45214.5|45194.5|45219.2|45199.2|45221.7|45201.7|45214.5|45194.5|155
1645526140000|2022-02-22 10:35:40|45219.4|45199.4|45221.7|45201.7|45221.9|45201.9|45219.2|45199.2|15
1645526150000|2022-02-22 10:35:50|45219.4|45199.4|45229.2|45209.2|45229.2|45209.2|45219.4|45199.4|6
1645526160000|2022-02-22 10:36:00|45229.4|45209.4|45241.9|45221.9|45241.9|45221.9|45229.4|45209.4|10
1645526170000|2022-02-22 10:36:10|45241.7|45221.7|45259.5|45239.5|45259.5|45239.5|45239.4|45219.4|6
1645526180000|2022-02-22 10:36:20|45259.4|45239.4|45256.7|45236.7|45261.9|45241.9|45254.4|45234.4|6
1645526190000|2022-02-22 10:36:30|45254.4|45234.4|45249.4|45229.4|45256.7|45236.7|45247|45227|9
1645526200000|2022-02-22 10:36:40|45247|45227|45244.5|45224.5|45251.7|45231.7|45244.4|45224.4|3
1645526210000|2022-02-22 10:36:50|45244.4|45224.4|45241.7|45221.7|45244.4|45224.4|45241.7|45221.7|1
1645526220000|2022-02-22 10:37:00|45239.4|45219.4|45232|45212|45239.4|45219.4|45227|45207|3
1645526230000|2022-02-22 10:37:10|45231.9|45211.9|45236.9|45216.9|45236.9|45216.9|45229.4|45209.4|6
1645526240000|2022-02-22 10:37:20|45237|45217|45236.7|45216.7|45239.4|45219.4|45234.4|45214.4|1
1645526250000|2022-02-22 10:37:30|45236.9|45216.9|45254.1|45234.1|45254.1|45234.1|45232|45212|5
1645526260000|2022-02-22 10:37:40|45249.2|45229.2|45252|45232|45259.4|45239.4|45249.2|45229.2|8
1645526270000|2022-02-22 10:37:50|45254.4|45234.4|45239.4|45219.4|45254.4|45234.4|45239.4|45219.4|9
1645526280000|2022-02-22 10:38:00|45239.2|45219.2|45236.9|45216.9|45239.4|45219.4|45231.9|45211.9|3
1645526290000|2022-02-22 10:38:10|45239.4|45219.4|45241.7|45221.7|45244.2|45224.2|45236.9|45216.9|8
1645526300000|2022-02-22 10:38:20|45241.9|45221.9|45239.4|45219.4|45246.9|45226.9|45236.9|45216.9|3
1645526310000|2022-02-22 10:38:30|45236.9|45216.9|45246.9|45226.9|45246.9|45226.9|45236.9|45216.9|4
1645526320000|2022-02-22 10:38:40|45249.2|45229.2|45251.7|45231.7|45254.2|45234.2|45246.9|45226.9|9
1645526330000|2022-02-22 10:38:50|45251.9|45231.9|45254.2|45234.2|45254.4|45234.4|45251.7|45231.7|7
1645526340000|2022-02-22 10:39:00|45251.7|45231.7|45246.9|45226.9|45254.4|45234.4|45246.9|45226.9|10
1645526350000|2022-02-22 10:39:10|45244.5|45224.5|45246.9|45226.9|45246.9|45226.9|45242|45222|4
1645526360000|2022-02-22 10:39:20|45246.7|45226.7|45244.4|45224.4|45249.2|45229.2|45244.4|45224.4|1
1645526370000|2022-02-22 10:39:30|45246.7|45226.7|45251.7|45231.7|45251.7|45231.7|45244.2|45224.2|5
1645526380000|2022-02-22 10:39:40|45254.2|45234.2|45286.9|45266.9|45286.9|45266.9|45254.2|45234.2|43
1645526390000|2022-02-22 10:39:50|45287|45267|45287|45267|45289.6|45269.6|45284.5|45264.5|28
1645526400000|2022-02-22 10:40:00|45289.4|45269.4|45284.5|45264.5|45289.5|45269.5|45279.5|45259.5|27
1645526410000|2022-02-22 10:40:10|45284.4|45264.4|45289.4|45269.4|45289.4|45269.4|45276.9|45256.9|15
1645526420000|2022-02-22 10:40:20|45291.9|45271.9|45294.4|45274.4|45294.4|45274.4|45286.9|45266.9|12
1645526430000|2022-02-22 10:40:30|45292|45272|45291.9|45271.9|45294.4|45274.4|45289.4|45269.4|1
1645526440000|2022-02-22 10:40:40|45294.2|45274.2|45277|45257|45294.4|45274.4|45274.5|45254.5|9
1645526450000|2022-02-22 10:40:50|45274.5|45254.5|45279.5|45259.5|45282|45262|45274.5|45254.5|2
1645526460000|2022-02-22 10:41:00|45279.4|45259.4|45279.4|45259.4|45279.5|45259.5|45276.9|45256.9|3
1645526470000|2022-02-22 10:41:10|45277|45257|45281.9|45261.9|45284.5|45264.5|45277|45257|4
1645526480000|2022-02-22 10:41:20|45279.5|45259.5|45281.9|45261.9|45281.9|45261.9|45277|45257|3
1645526490000|2022-02-22 10:41:30|45282|45262|45287|45267|45289.5|45269.5|45281.9|45261.9|3
1645526500000|2022-02-22 10:41:40|45289.5|45269.5|45291.9|45271.9|45292|45272|45284.5|45264.5|0
1645526510000|2022-02-22 10:41:50|45284.4|45264.4|45284.4|45264.4|45284.5|45264.5|45282|45262|2
1645526520000|2022-02-22 10:42:00|45284.5|45264.5|45272|45252|45284.5|45264.5|45272|45252|6
1645526530000|2022-02-22 10:42:10|45274.5|45254.5|45274.5|45254.5|45274.5|45254.5|45271.9|45251.9|3
1645526540000|2022-02-22 10:42:20|45276.9|45256.9|45272|45252|45276.9|45256.9|45272|45252|5
1645526550000|2022-02-22 10:42:30|45271.9|45251.9|45282|45262|45284.5|45264.5|45271.9|45251.9|3
1645526560000|2022-02-22 10:42:40|45284.4|45264.4|45289.5|45269.5|45289.5|45269.5|45284.4|45264.4|8
1645526570000|2022-02-22 10:42:50|45291.9|45271.9|45294.5|45274.5|45294.5|45274.5|45289.5|45269.5|8
1645526580000|2022-02-22 10:43:00|45294.4|45274.4|45287|45267|45294.4|45274.4|45287|45267|8
1645526590000|2022-02-22 10:43:10|45286.9|45266.9|45284.5|45264.5|45289.5|45269.5|45284.5|45264.5|4
1645526600000|2022-02-22 10:43:20|45284.4|45264.4|45284.5|45264.5|45284.5|45264.5|45284.2|45264.2|6
1645526610000|2022-02-22 10:43:30|45284.4|45264.4|45284.4|45264.4|45284.5|45264.5|45284.4|45264.4|1
1645526620000|2022-02-22 10:43:40|45284.5|45264.5|45286.9|45266.9|45289.5|45269.5|45284.5|45264.5|5
1645526630000|2022-02-22 10:43:50|45284.5|45264.5|45294.4|45274.4|45294.5|45274.5|45284.5|45264.5|10
1645526640000|2022-02-22 10:44:00|45292|45272|45291.9|45271.9|45297|45277|45291.9|45271.9|3
1645526650000|2022-02-22 10:44:10|45292|45272|45289.5|45269.5|45294.4|45274.4|45287|45267|3
1645526660000|2022-02-22 10:44:20|45291.9|45271.9|45289.5|45269.5|45291.9|45271.9|45286.9|45266.9|0
1645526670000|2022-02-22 10:44:30|45291.9|45271.9|45287|45267|45291.9|45271.9|45287|45267|3
1645526680000|2022-02-22 10:44:40|45289.4|45269.4|45289.5|45269.5|45289.5|45269.5|45287|45267|0
1645526690000|2022-02-22 10:44:50|45291.9|45271.9|45292|45272|45292|45272|45289.4|45269.4|5
1645526700000|2022-02-22 10:45:00|45294.4|45274.4|45294.5|45274.5|45296.9|45276.9|45292|45272|6
1645526710000|2022-02-22 10:45:10|45296.9|45276.9|45294.4|45274.4|45296.9|45276.9|45292|45272|2
1645526720000|2022-02-22 10:45:20|45292|45272|45294.4|45274.4|45294.5|45274.5|45292|45272|0
1645526730000|2022-02-22 10:45:30|45292|45272|45294.4|45274.4|45294.5|45274.5|45291.9|45271.9|3
1645526740000|2022-02-22 10:45:40|45294.5|45274.5|45292|45272|45294.5|45274.5|45289.5|45269.5|2
1645526750000|2022-02-22 10:45:50|45294.4|45274.4|45294.5|45274.5|45299.4|45279.4|45294.4|45274.4|10
1645526760000|2022-02-22 10:46:00|45292.1|45272.1|45292|45272|45294.5|45274.5|45291.9|45271.9|2
1645526770000|2022-02-22 10:46:10|45294.4|45274.4|45297|45277|45299.4|45279.4|45294.4|45274.4|5
1645526780000|2022-02-22 10:46:20|45297.1|45277.1|45292.1|45272.1|45299.5|45279.5|45292.1|45272.1|4
1645526790000|2022-02-22 10:46:30|45294.5|45274.5|45292|45272|45294.5|45274.5|45291.9|45271.9|3
1645526800000|2022-02-22 10:46:40|45291.9|45271.9|45299.4|45279.4|45299.5|45279.5|45289.5|45269.5|1
1645526810000|2022-02-22 10:46:50|45299.5|45279.5|45299.4|45279.4|45301.9|45281.9|45294.5|45274.5|15
1645526820000|2022-02-22 10:47:00|45299.5|45279.5|45299.4|45279.4|45301.9|45281.9|45297|45277|4
1645526830000|2022-02-22 10:47:10|45299.5|45279.5|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|2
1645526840000|2022-02-22 10:47:20|45299.2|45279.2|45297|45277|45299.4|45279.4|45297|45277|0
1645526850000|2022-02-22 10:47:30|45299.4|45279.4|45299.5|45279.5|45301.9|45281.9|45297|45277|12
1645526860000|2022-02-22 10:47:40|45301.9|45281.9|45282.1|45262.1|45301.9|45281.9|45282.1|45262.1|24
1645526870000|2022-02-22 10:47:50|45279.6|45259.6|45284.5|45264.5|45284.5|45264.5|45279.6|45259.6|3
1645526880000|2022-02-22 10:48:00|45282|45262|45281.9|45261.9|45284.5|45264.5|45277|45257|16
1645526890000|2022-02-22 10:48:10|45282|45262|45284.5|45264.5|45284.5|45264.5|45279.4|45259.4|6
1645526900000|2022-02-22 10:48:20|45286.9|45266.9|45294.4|45274.4|45294.4|45274.4|45286.9|45266.9|7
1645526910000|2022-02-22 10:48:30|45292|45272|45294.4|45274.4|45294.5|45274.5|45291.9|45271.9|10
1645526920000|2022-02-22 10:48:40|45294.2|45274.2|45289.5|45269.5|45294.4|45274.4|45289.5|45269.5|3
1645526930000|2022-02-22 10:48:50|45289.4|45269.4|45286.9|45266.9|45289.5|45269.5|45286.9|45266.9|6
1645526940000|2022-02-22 10:49:00|45289.4|45269.4|45291.9|45271.9|45292|45272|45284.5|45264.5|5
1645526950000|2022-02-22 10:49:10|45289.5|45269.5|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|1
1645526960000|2022-02-22 10:49:20|45289.5|45269.5|45291.9|45271.9|45291.9|45271.9|45289.5|45269.5|1
1645526970000|2022-02-22 10:49:30|45287|45267|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|3
1645526980000|2022-02-22 10:49:40|45287|45267|45291.9|45271.9|45291.9|45271.9|45286.9|45266.9|2
1645526990000|2022-02-22 10:49:50|45289.5|45269.5|45291.9|45271.9|45291.9|45271.9|45286.9|45266.9|5
1645527000000|2022-02-22 10:50:00|45294.2|45274.2|45292|45272|45296.9|45276.9|45289.4|45269.4|8
1645527010000|2022-02-22 10:50:10|45289.5|45269.5|45286.9|45266.9|45292|45272|45286.9|45266.9|0
1645527020000|2022-02-22 10:50:20|45284.5|45264.5|45289.5|45269.5|45291.9|45271.9|45284.5|45264.5|2
1645527030000|2022-02-22 10:50:30|45291.9|45271.9|45289.5|45269.5|45292|45272|45287|45267|6
1645527040000|2022-02-22 10:50:40|45291.9|45271.9|45292|45272|45294.5|45274.5|45289.5|45269.5|8
1645527050000|2022-02-22 10:50:50|45294.4|45274.4|45297|45277|45297|45277|45292|45272|18
1645527060000|2022-02-22 10:51:00|45296.9|45276.9|45297|45277|45299.4|45279.4|45296.9|45276.9|1
1645527070000|2022-02-22 10:51:10|45299.4|45279.4|45296.9|45276.9|45299.5|45279.5|45294.5|45274.5|2
1645527080000|2022-02-22 10:51:20|45294.5|45274.5|45297|45277|45299.5|45279.5|45294.5|45274.5|1
1645527090000|2022-02-22 10:51:30|45299.4|45279.4|45302|45282|45304.4|45284.4|45297|45277|5
1645527100000|2022-02-22 10:51:40|45304.4|45284.4|45304.5|45284.5|45304.5|45284.5|45301.9|45281.9|7
1645527110000|2022-02-22 10:51:50|45309.5|45289.5|45326.9|45306.9|45326.9|45306.9|45309.5|45289.5|20
1645527120000|2022-02-22 10:52:00|45327|45307|45324.4|45304.4|45327|45307|45324.4|45304.4|2
1645527130000|2022-02-22 10:52:10|45324.2|45304.2|45329.5|45309.5|45334.5|45314.5|45324.2|45304.2|11
1645527140000|2022-02-22 10:52:20|45332|45312|45334.5|45314.5|45337.1|45317.1|45329.5|45309.5|16
1645527150000|2022-02-22 10:52:30|45336.9|45316.9|45332|45312|45339.5|45319.5|45329.5|45309.5|12
1645527160000|2022-02-22 10:52:40|45331.9|45311.9|45317|45297|45334.5|45314.5|45317|45297|7
1645527170000|2022-02-22 10:52:50|45321.9|45301.9|45317|45297|45321.9|45301.9|45314.4|45294.4|1
1645527180000|2022-02-22 10:53:00|45319.5|45299.5|45322|45302|45322|45302|45314.5|45294.5|7
1645527190000|2022-02-22 10:53:10|45324.4|45304.4|45314.5|45294.5|45324.5|45304.5|45314.5|45294.5|7
1645527200000|2022-02-22 10:53:20|45312|45292|45314.5|45294.5|45316.9|45296.9|45312|45292|2
1645527210000|2022-02-22 10:53:30|45316.9|45296.9|45314.5|45294.5|45321.8|45301.8|45314.5|45294.5|2
1645527220000|2022-02-22 10:53:40|45316.9|45296.9|45312|45292|45317|45297|45307|45287|7
1645527230000|2022-02-22 10:53:50|45309.5|45289.5|45307|45287|45311.9|45291.9|45304.5|45284.5|11
1645527240000|2022-02-22 10:54:00|45306.9|45286.9|45304.4|45284.4|45306.9|45286.9|45304.3|45284.3|4
1645527250000|2022-02-22 10:54:10|45304.5|45284.5|45306.9|45286.9|45309.3|45289.3|45302|45282|12
1645527260000|2022-02-22 10:54:20|45307|45287|45311.9|45291.9|45311.9|45291.9|45307|45287|5
1645527270000|2022-02-22 10:54:30|45314.3|45294.3|45311.9|45291.9|45314.3|45294.3|45309.4|45289.4|1
1645527280000|2022-02-22 10:54:40|45314.3|45294.3|45309.5|45289.5|45314.3|45294.3|45309.3|45289.3|5
1645527290000|2022-02-22 10:54:50|45309.4|45289.4|45311.9|45291.9|45314.3|45294.3|45309.4|45289.4|2
1645527300000|2022-02-22 10:55:00|45314.3|45294.3|45309.5|45289.5|45314.3|45294.3|45306.9|45286.9|5
1645527310000|2022-02-22 10:55:10|45307|45287|45309.4|45289.4|45309.5|45289.5|45304.5|45284.5|4
1645527320000|2022-02-22 10:55:20|45311.9|45291.9|45311.9|45291.9|45314.3|45294.3|45311.8|45291.8|2
1645527330000|2022-02-22 10:55:30|45309.3|45289.3|45301.9|45281.9|45309.3|45289.3|45301.9|45281.9|11
1645527340000|2022-02-22 10:55:40|45299.4|45279.4|45294.4|45274.4|45299.4|45279.4|45286.9|45266.9|14
1645527350000|2022-02-22 10:55:50|45294.3|45274.3|45291.9|45271.9|45294.5|45274.5|45291.9|45271.9|1
1645527360000|2022-02-22 10:56:00|45292|45272|45294.4|45274.4|45294.5|45274.5|45289.5|45269.5|5
1645527370000|2022-02-22 10:56:10|45294.3|45274.3|45284.5|45264.5|45296.9|45276.9|45284.5|45264.5|4
1645527380000|2022-02-22 10:56:20|45286.9|45266.9|45289.5|45269.5|45289.5|45269.5|45284.5|45264.5|4
1645527390000|2022-02-22 10:56:30|45289.4|45269.4|45296.9|45276.9|45297|45277|45289.4|45269.4|5
1645527400000|2022-02-22 10:56:40|45294.5|45274.5|45292|45272|45294.5|45274.5|45289.5|45269.5|3
1645527410000|2022-02-22 10:56:50|45294.4|45274.4|45294.5|45274.5|45296.9|45276.9|45294.4|45274.4|1
1645527420000|2022-02-22 10:57:00|45296.9|45276.9|45294.4|45274.4|45296.9|45276.9|45294.3|45274.3|2
1645527430000|2022-02-22 10:57:10|45294.5|45274.5|45294.5|45274.5|45296.9|45276.9|45294.5|45274.5|0
1645527440000|2022-02-22 10:57:20|45296.9|45276.9|45299.5|45279.5|45299.5|45279.5|45294.5|45274.5|11
1645527450000|2022-02-22 10:57:30|45301.9|45281.9|45304.5|45284.5|45304.5|45284.5|45299.4|45279.4|4
1645527460000|2022-02-22 10:57:40|45304.4|45284.4|45301.9|45281.9|45304.4|45284.4|45299.5|45279.5|4
1645527470000|2022-02-22 10:57:50|45299.5|45279.5|45304.5|45284.5|45304.5|45284.5|45299.5|45279.5|1
1645527480000|2022-02-22 10:58:00|45302|45282|45314.3|45294.3|45319.4|45299.4|45302|45282|9
1645527490000|2022-02-22 10:58:10|45316.8|45296.8|45309.4|45289.4|45316.9|45296.9|45307|45287|10
1645527500000|2022-02-22 10:58:20|45309.5|45289.5|45309.4|45289.4|45311.9|45291.9|45307|45287|1
1645527510000|2022-02-22 10:58:30|45307|45287|45304.4|45284.4|45312|45292|45304.3|45284.3|5
1645527520000|2022-02-22 10:58:40|45306.8|45286.8|45304.4|45284.4|45306.8|45286.8|45301.9|45281.9|4
1645527530000|2022-02-22 10:58:50|45302|45282|45306.9|45286.9|45306.9|45286.9|45302|45282|2
1645527540000|2022-02-22 10:59:00|45304.5|45284.5|45306.8|45286.8|45309.3|45289.3|45304.4|45284.4|0
1645527550000|2022-02-22 10:59:10|45306.9|45286.9|45304.3|45284.3|45309.3|45289.3|45304.3|45284.3|1
1645527560000|2022-02-22 10:59:20|45301.9|45281.9|45299.5|45279.5|45301.9|45281.9|45297|45277|3
1645527570000|2022-02-22 10:59:30|45297.1|45277.1|45297|45277|45299.5|45279.5|45297|45277|0
1645527580000|2022-02-22 10:59:40|45299.4|45279.4|45291.9|45271.9|45299.4|45279.4|45289.4|45269.4|8
1645527590000|2022-02-22 10:59:50|45294.3|45274.3|45289.4|45269.4|45294.3|45274.3|45287|45267|0
1645527600000|2022-02-22 11:00:00|45289.5|45269.5|45286.9|45266.9|45294.3|45274.3|45286.9|45266.9|3
1645527610000|2022-02-22 11:00:10|45284.5|45264.5|45281.8|45261.8|45286.9|45266.9|45279.4|45259.4|12
1645527620000|2022-02-22 11:00:20|45281.9|45261.9|45276.9|45256.9|45281.9|45261.9|45276.9|45256.9|6
1645527630000|2022-02-22 11:00:30|45276.8|45256.8|45276.9|45256.9|45279.3|45259.3|45274.4|45254.4|9
1645527640000|2022-02-22 11:00:40|45279.3|45259.3|45271.8|45251.8|45279.3|45259.3|45271.8|45251.8|8
1645527650000|2022-02-22 11:00:50|45274.3|45254.3|45276.6|45256.6|45276.6|45256.6|45271.8|45251.8|2
1645527660000|2022-02-22 11:01:00|45276.8|45256.8|45281.9|45261.9|45281.9|45261.9|45276.8|45256.8|3
1645527670000|2022-02-22 11:01:10|45284.3|45264.3|45284.4|45264.4|45286.8|45266.8|45281.9|45261.9|1
1645527680000|2022-02-22 11:01:20|45284.3|45264.3|45291.9|45271.9|45294.4|45274.4|45284.3|45264.3|4
1645527690000|2022-02-22 11:01:30|45289.5|45269.5|45291.9|45271.9|45294.4|45274.4|45289.5|45269.5|3
1645527700000|2022-02-22 11:01:40|45289.5|45269.5|45299.3|45279.3|45301.8|45281.8|45289.5|45269.5|2
1645527710000|2022-02-22 11:01:50|45301.8|45281.8|45306.8|45286.8|45309.3|45289.3|45301.8|45281.8|5
1645527720000|2022-02-22 11:02:00|45306.9|45286.9|45306.9|45286.9|45309.3|45289.3|45306.9|45286.9|0
1645527730000|2022-02-22 11:02:10|45309.3|45289.3|45311.9|45291.9|45311.9|45291.9|45306.9|45286.9|3
1645527740000|2022-02-22 11:02:20|45312|45292|45311.9|45291.9|45316.8|45296.8|45309.5|45289.5|3
1645527750000|2022-02-22 11:02:30|45314.4|45294.4|45309.4|45289.4|45314.4|45294.4|45309.4|45289.4|8
1645527760000|2022-02-22 11:02:40|45307|45287|45306.9|45286.9|45309.5|45289.5|45306.8|45286.8|8
1645527770000|2022-02-22 11:02:50|45309.3|45289.3|45314.3|45294.3|45314.4|45294.4|45309.3|45289.3|5
1645527780000|2022-02-22 11:03:00|45311.9|45291.9|45309.4|45289.4|45316.9|45296.9|45306.9|45286.9|5
1645527790000|2022-02-22 11:03:10|45306.9|45286.9|45307|45287|45311.9|45291.9|45306.9|45286.9|2
1645527800000|2022-02-22 11:03:20|45306.9|45286.9|45306.8|45286.8|45309.4|45289.4|45304.4|45284.4|1
1645527810000|2022-02-22 11:03:30|45306.9|45286.9|45309.4|45289.4|45309.5|45289.5|45304.4|45284.4|2
1645527820000|2022-02-22 11:03:40|45311.8|45291.8|45309.4|45289.4|45311.9|45291.9|45309.3|45289.3|3
1645527830000|2022-02-22 11:03:50|45311.8|45291.8|45311.9|45291.9|45311.9|45291.9|45306.9|45286.9|0
1645527840000|2022-02-22 11:04:00|45311.8|45291.8|45309.4|45289.4|45314.3|45294.3|45309.4|45289.4|2
1645527850000|2022-02-22 11:04:10|45311.8|45291.8|45314.3|45294.3|45314.3|45294.3|45309.4|45289.4|1
1645527860000|2022-02-22 11:04:20|45316.6|45296.6|45324.3|45304.3|45324.3|45304.3|45314.3|45294.3|7
1645527870000|2022-02-22 11:04:30|45324.4|45304.4|45321.8|45301.8|45326.6|45306.6|45319.4|45299.4|4
1645527880000|2022-02-22 11:04:40|45319.4|45299.4|45321.9|45301.9|45321.9|45301.9|45316.9|45296.9|2
1645527890000|2022-02-22 11:04:50|45319.3|45299.3|45314.3|45294.3|45319.4|45299.4|45314.3|45294.3|17
1645527900000|2022-02-22 11:05:00|45311.9|45291.9|45309.3|45289.3|45311.9|45291.9|45309.3|45289.3|7
1645527910000|2022-02-22 11:05:10|45311.8|45291.8|45309.3|45289.3|45311.8|45291.8|45309.3|45289.3|0
1645527920000|2022-02-22 11:05:20|45311.6|45291.6|45301.9|45281.9|45311.9|45291.9|45301.9|45281.9|5
1645527930000|2022-02-22 11:05:30|45301.8|45281.8|45304.3|45284.3|45304.3|45284.3|45299.3|45279.3|3
1645527940000|2022-02-22 11:05:40|45301.9|45281.9|45301.8|45281.8|45304.3|45284.3|45299.4|45279.4|0
1645527950000|2022-02-22 11:05:50|45301.9|45281.9|45299.3|45279.3|45301.9|45281.9|45299.3|45279.3|0
1645527960000|2022-02-22 11:06:00|45301.8|45281.8|45301.8|45281.8|45301.9|45281.9|45299.3|45279.3|3
1645527970000|2022-02-22 11:06:10|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1645527980000|2022-02-22 11:06:20|45301.8|45281.8|45301.8|45281.8|45304.3|45284.3|45301.8|45281.8|2
1645527990000|2022-02-22 11:06:30|45301.9|45281.9|45304.1|45284.1|45304.3|45284.3|45299.3|45279.3|0
1645528000000|2022-02-22 11:06:40|45301.9|45281.9|45304.3|45284.3|45304.3|45284.3|45301.6|45281.6|2
1645528010000|2022-02-22 11:06:50|45301.9|45281.9|45306.9|45286.9|45307|45287|45301.9|45281.9|11
1645528020000|2022-02-22 11:07:00|45307|45287|45304.4|45284.4|45309.3|45289.3|45304.3|45284.3|2
1645528030000|2022-02-22 11:07:10|45306.8|45286.8|45306.8|45286.8|45309.3|45289.3|45304.3|45284.3|2
1645528040000|2022-02-22 11:07:20|45306.9|45286.9|45309.3|45289.3|45311.8|45291.8|45304.3|45284.3|3
1645528050000|2022-02-22 11:07:30|45309.4|45289.4|45311.8|45291.8|45314.3|45294.3|45309.4|45289.4|6
1645528060000|2022-02-22 11:07:40|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|45309.3|45289.3|2
1645528070000|2022-02-22 11:07:50|45314.4|45294.4|45324.3|45304.3|45324.3|45304.3|45314.3|45294.3|6
1645528080000|2022-02-22 11:08:00|45321.8|45301.8|45334.3|45314.3|45334.3|45314.3|45319.3|45299.3|13
1645528090000|2022-02-22 11:08:10|45334.4|45314.4|45324.4|45304.4|45334.4|45314.4|45322|45302|4
1645528100000|2022-02-22 11:08:20|45322|45302|45314.4|45294.4|45324.4|45304.4|45314.4|45294.4|10
1645528110000|2022-02-22 11:08:30|45312|45292|45311.8|45291.8|45314.4|45294.4|45309.3|45289.3|5
1645528120000|2022-02-22 11:08:40|45311.9|45291.9|45329.3|45309.3|45329.4|45309.4|45311.9|45291.9|8
1645528130000|2022-02-22 11:08:50|45326.9|45306.9|45326.8|45306.8|45329.4|45309.4|45324.4|45304.4|2
1645528140000|2022-02-22 11:09:00|45324.4|45304.4|45324.3|45304.3|45326.8|45306.8|45321.9|45301.9|1
1645528150000|2022-02-22 11:09:10|45322|45302|45326.8|45306.8|45326.9|45306.9|45321.9|45301.9|2
1645528160000|2022-02-22 11:09:20|45329.3|45309.3|45326.8|45306.8|45329.3|45309.3|45324.4|45304.4|1
1645528170000|2022-02-22 11:09:30|45324.4|45304.4|45326.9|45306.9|45329.3|45309.3|45324.4|45304.4|14
1645528180000|2022-02-22 11:09:40|45326.8|45306.8|45326.9|45306.9|45326.9|45306.9|45324.3|45304.3|1
1645528190000|2022-02-22 11:09:50|45326.8|45306.8|45324.4|45304.4|45326.9|45306.9|45324.3|45304.3|4
1645528200000|2022-02-22 11:10:00|45324.5|45304.5|45321.9|45301.9|45326.9|45306.9|45321.9|45301.9|2
1645528210000|2022-02-22 11:10:10|45324.3|45304.3|45319.1|45299.1|45324.3|45304.3|45319.1|45299.1|6
1645528220000|2022-02-22 11:10:20|45314.3|45294.3|45316.8|45296.8|45316.8|45296.8|45314.3|45294.3|14
1645528230000|2022-02-22 11:10:30|45316.9|45296.9|45314.3|45294.3|45316.9|45296.9|45314.3|45294.3|1
1645528240000|2022-02-22 11:10:40|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45314.4|45294.4|4
1645528250000|2022-02-22 11:10:50|45321.6|45301.6|45321.8|45301.8|45321.8|45301.8|45319.3|45299.3|3
1645528260000|2022-02-22 11:11:00|45319.4|45299.4|45309.3|45289.3|45321.8|45301.8|45309.3|45289.3|7
1645528270000|2022-02-22 11:11:10|45309.4|45289.4|45309.3|45289.3|45311.8|45291.8|45309.3|45289.3|1
1645528280000|2022-02-22 11:11:20|45311.8|45291.8|45311.8|45291.8|45314.3|45294.3|45309.4|45289.4|2
1645528290000|2022-02-22 11:11:30|45311.9|45291.9|45314.3|45294.3|45314.3|45294.3|45311.9|45291.9|2
1645528300000|2022-02-22 11:11:40|45311.9|45291.9|45316.8|45296.8|45319.3|45299.3|45311.9|45291.9|3
1645528310000|2022-02-22 11:11:50|45316.9|45296.9|45319.3|45299.3|45319.3|45299.3|45314.3|45294.3|0
1645528320000|2022-02-22 11:12:00|45319|45299|45316.9|45296.9|45319|45299|45311.9|45291.9|3
1645528330000|2022-02-22 11:12:10|45316.8|45296.8|45314.4|45294.4|45316.8|45296.8|45314.3|45294.3|2
1645528340000|2022-02-22 11:12:20|45314.3|45294.3|45316.8|45296.8|45316.9|45296.9|45314.3|45294.3|3
1645528350000|2022-02-22 11:12:30|45316.9|45296.9|45319.3|45299.3|45319.3|45299.3|45314.3|45294.3|8
1645528360000|2022-02-22 11:12:40|45316.8|45296.8|45316.8|45296.8|45316.9|45296.9|45311.9|45291.9|6
1645528370000|2022-02-22 11:12:50|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45316.9|45296.9|1
1645528380000|2022-02-22 11:13:00|45321.6|45301.6|45321.9|45301.9|45326.8|45306.8|45321.6|45301.6|2
1645528390000|2022-02-22 11:13:10|45324.3|45304.3|45316.8|45296.8|45324.3|45304.3|45316.6|45296.6|4
1645528400000|2022-02-22 11:13:20|45316.9|45296.9|45319.5|45299.5|45319.5|45299.5|45316.6|45296.6|2
1645528410000|2022-02-22 11:13:30|45319.4|45299.4|45321.9|45301.9|45324.3|45304.3|45319.3|45299.3|7
1645528420000|2022-02-22 11:13:40|45324.3|45304.3|45321.9|45301.9|45326.9|45306.9|45321.9|45301.9|2
1645528430000|2022-02-22 11:13:50|45324.4|45304.4|45326.9|45306.9|45326.9|45306.9|45324.4|45304.4|3
1645528440000|2022-02-22 11:14:00|45329.3|45309.3|45336.6|45316.6|45336.6|45316.6|45326.9|45306.9|4
1645528450000|2022-02-22 11:14:10|45334.1|45314.1|45331.9|45311.9|45336.8|45316.8|45329.4|45309.4|5
1645528460000|2022-02-22 11:14:20|45329.5|45309.5|45331.9|45311.9|45331.9|45311.9|45329.4|45309.4|0
1645528470000|2022-02-22 11:14:30|45334.4|45314.4|45329.4|45309.4|45334.4|45314.4|45329.4|45309.4|2
1645528480000|2022-02-22 11:14:40|45329.3|45309.3|45326.9|45306.9|45329.4|45309.4|45326.9|45306.9|4
1645528490000|2022-02-22 11:14:50|45324.5|45304.5|45326.8|45306.8|45329.3|45309.3|45324.4|45304.4|2
1645528500000|2022-02-22 11:15:00|45324.4|45304.4|45326.8|45306.8|45329.4|45309.4|45324.4|45304.4|6
1645528510000|2022-02-22 11:15:10|45324.4|45304.4|45326.8|45306.8|45329.3|45309.3|45324.4|45304.4|1
1645528520000|2022-02-22 11:15:20|45326.9|45306.9|45321.9|45301.9|45326.9|45306.9|45319.5|45299.5|7
1645528530000|2022-02-22 11:15:30|45319.5|45299.5|45306.9|45286.9|45321.9|45301.9|45306.9|45286.9|9
1645528540000|2022-02-22 11:15:40|45309.3|45289.3|45309.3|45289.3|45311.8|45291.8|45306.8|45286.8|5
1645528550000|2022-02-22 11:15:50|45309.4|45289.4|45321.6|45301.6|45321.8|45301.8|45309.4|45289.4|10
1645528560000|2022-02-22 11:16:00|45319.3|45299.3|45316.8|45296.8|45319.3|45299.3|45316.6|45296.6|5
1645528570000|2022-02-22 11:16:10|45316.9|45296.9|45324.3|45304.3|45324.3|45304.3|45316.9|45296.9|5
1645528580000|2022-02-22 11:16:20|45321.8|45301.8|45324.3|45304.3|45324.4|45304.4|45321.8|45301.8|2
1645528590000|2022-02-22 11:16:30|45321.9|45301.9|45326.8|45306.8|45326.8|45306.8|45321.9|45301.9|2
1645528600000|2022-02-22 11:16:40|45326.9|45306.9|45326.8|45306.8|45329.3|45309.3|45324.3|45304.3|0
1645528610000|2022-02-22 11:16:50|45324.4|45304.4|45316.9|45296.9|45329.3|45309.3|45316.9|45296.9|6
1645528620000|2022-02-22 11:17:00|45316.8|45296.8|45319.4|45299.4|45319.4|45299.4|45314.4|45294.4|0
1645528630000|2022-02-22 11:17:10|45319.3|45299.3|45324.4|45304.4|45326.8|45306.8|45316.9|45296.9|5
1645528640000|2022-02-22 11:17:20|45322|45302|45329.4|45309.4|45329.4|45309.4|45322|45302|2
1645528650000|2022-02-22 11:17:30|45331.9|45311.9|45329.1|45309.1|45331.9|45311.9|45329.1|45309.1|8
1645528660000|2022-02-22 11:17:40|45329.3|45309.3|45326.8|45306.8|45329.3|45309.3|45324.4|45304.4|1
1645528670000|2022-02-22 11:17:50|45324.3|45304.3|45326.9|45306.9|45327|45307|45321.8|45301.8|30
1645528680000|2022-02-22 11:18:00|45327|45307|45322.1|45302.1|45329.4|45309.4|45322.1|45302.1|2
1645528690000|2022-02-22 11:18:10|45324.5|45304.5|45324.4|45304.4|45327|45307|45322.1|45302.1|2
1645528700000|2022-02-22 11:18:20|45321.9|45301.9|45324.4|45304.4|45326.9|45306.9|45321.9|45301.9|11
1645528710000|2022-02-22 11:18:30|45324.5|45304.5|45326.9|45306.9|45326.9|45306.9|45324.4|45304.4|0
1645528720000|2022-02-22 11:18:40|45324.5|45304.5|45316.9|45296.9|45324.5|45304.5|45316.9|45296.9|8
1645528730000|2022-02-22 11:18:50|45314.5|45294.5|45314.3|45294.3|45317|45297|45311.9|45291.9|1
1645528740000|2022-02-22 11:19:00|45311.9|45291.9|45314.4|45294.4|45316.8|45296.8|45311.9|45291.9|8
1645528750000|2022-02-22 11:19:10|45316.8|45296.8|45314.4|45294.4|45316.9|45296.9|45312|45292|4
1645528760000|2022-02-22 11:19:20|45312|45292|45306.9|45286.9|45314.4|45294.4|45306.9|45286.9|4
1645528770000|2022-02-22 11:19:30|45311.9|45291.9|45309.3|45289.3|45311.9|45291.9|45306.9|45286.9|1
1645528780000|2022-02-22 11:19:40|45306.9|45286.9|45314.4|45294.4|45316.8|45296.8|45306.9|45286.9|5
1645528790000|2022-02-22 11:19:50|45314.5|45294.5|45319.4|45299.4|45319.4|45299.4|45314.4|45294.4|2
1645528800000|2022-02-22 11:20:00|45316.9|45296.9|45321.9|45301.9|45321.9|45301.9|45316.9|45296.9|2
1645528810000|2022-02-22 11:20:10|45321.8|45301.8|45319.4|45299.4|45321.9|45301.9|45316.9|45296.9|5
1645528820000|2022-02-22 11:20:20|45319.5|45299.5|45321.9|45301.9|45326.9|45306.9|45319.5|45299.5|2
1645528830000|2022-02-22 11:20:30|45324.4|45304.4|45324.3|45304.3|45326.8|45306.8|45321.9|45301.9|1
1645528840000|2022-02-22 11:20:40|45324.4|45304.4|45322|45302|45326.8|45306.8|45321.9|45301.9|3
1645528850000|2022-02-22 11:20:50|45321.9|45301.9|45321.9|45301.9|45324.5|45304.5|45319.5|45299.5|3
1645528860000|2022-02-22 11:21:00|45319.5|45299.5|45322|45302|45326.9|45306.9|45319.5|45299.5|2
1645528870000|2022-02-22 11:21:10|45321.9|45301.9|45326.9|45306.9|45329.4|45309.4|45321.9|45301.9|1
1645528880000|2022-02-22 11:21:20|45324.5|45304.5|45324.5|45304.5|45329.4|45309.4|45324.5|45304.5|5
1645528890000|2022-02-22 11:21:30|45324.4|45304.4|45326.9|45306.9|45326.9|45306.9|45324.3|45304.3|2
1645528900000|2022-02-22 11:21:40|45324.3|45304.3|45319.4|45299.4|45324.4|45304.4|45319.4|45299.4|1
1645528910000|2022-02-22 11:21:50|45321.8|45301.8|45321.8|45301.8|45321.9|45301.9|45319.3|45299.3|3
1645528920000|2022-02-22 11:22:00|45324.3|45304.3|45319.4|45299.4|45324.3|45304.3|45317|45297|2
1645528930000|2022-02-22 11:22:10|45321.8|45301.8|45316.9|45296.9|45321.9|45301.9|45316.8|45296.8|1
1645528940000|2022-02-22 11:22:20|45314.4|45294.4|45321.8|45301.8|45324.1|45304.1|45314.4|45294.4|4
1645528950000|2022-02-22 11:22:30|45324.1|45304.1|45321.8|45301.8|45324.1|45304.1|45319.4|45299.4|1
1645528960000|2022-02-22 11:22:40|45319.3|45299.3|45316.9|45296.9|45319.3|45299.3|45316.9|45296.9|2
1645528970000|2022-02-22 11:22:50|45316.8|45296.8|45314.4|45294.4|45319.3|45299.3|45314.4|45294.4|5
1645528980000|2022-02-22 11:23:00|45314.3|45294.3|45314.4|45294.4|45314.4|45294.4|45311.9|45291.9|1
1645528990000|2022-02-22 11:23:10|45312|45292|45311.9|45291.9|45314.3|45294.3|45311.9|45291.9|0
1645529000000|2022-02-22 11:23:20|45309.5|45289.5|45306.9|45286.9|45309.5|45289.5|45301.9|45281.9|14
1645529010000|2022-02-22 11:23:30|45309.3|45289.3|45304.4|45284.4|45309.3|45289.3|45301.9|45281.9|5
1645529020000|2022-02-22 11:23:40|45306.8|45286.8|45301.9|45281.9|45306.8|45286.8|45299.4|45279.4|7
1645529030000|2022-02-22 11:23:50|45304.3|45284.3|45301.9|45281.9|45306.8|45286.8|45299.4|45279.4|5
1645529040000|2022-02-22 11:24:00|45299.5|45279.5|45299.4|45279.4|45301.9|45281.9|45299.3|45279.3|2
1645529050000|2022-02-22 11:24:10|45301.8|45281.8|45304.3|45284.3|45304.3|45284.3|45299.4|45279.4|4
1645529060000|2022-02-22 11:24:20|45304.4|45284.4|45304.4|45284.4|45309.4|45289.4|45304.4|45284.4|3
1645529070000|2022-02-22 11:24:30|45302|45282|45296.9|45276.9|45302|45282|45296.9|45276.9|13
1645529080000|2022-02-22 11:24:40|45299.3|45279.3|45299.4|45279.4|45301.9|45281.9|45296.9|45276.9|3
1645529090000|2022-02-22 11:24:50|45301.9|45281.9|45296.9|45276.9|45301.9|45281.9|45296.9|45276.9|3
1645529100000|2022-02-22 11:25:00|45299.3|45279.3|45294.4|45274.4|45299.3|45279.3|45294.4|45274.4|3
1645529110000|2022-02-22 11:25:10|45296.8|45276.8|45296.9|45276.9|45299.3|45279.3|45294.4|45274.4|1
1645529120000|2022-02-22 11:25:20|45296.8|45276.8|45294.3|45274.3|45296.9|45276.9|45294.3|45274.3|16
1645529130000|2022-02-22 11:25:30|45291.9|45271.9|45294.4|45274.4|45294.4|45274.4|45291.9|45271.9|2
1645529140000|2022-02-22 11:25:40|45294.5|45274.5|45296.9|45276.9|45296.9|45276.9|45294.5|45274.5|0
1645529150000|2022-02-22 11:25:50|45297|45277|45296.9|45276.9|45297|45277|45294.5|45274.5|2
1645529160000|2022-02-22 11:26:00|45294.5|45274.5|45296.9|45276.9|45296.9|45276.9|45291.9|45271.9|6
1645529170000|2022-02-22 11:26:10|45296.8|45276.8|45294.3|45274.3|45296.9|45276.9|45291.9|45271.9|1
1645529180000|2022-02-22 11:26:20|45291.9|45271.9|45294.4|45274.4|45294.4|45274.4|45289.5|45269.5|5
1645529190000|2022-02-22 11:26:30|45291.9|45271.9|45294.4|45274.4|45296.8|45276.8|45291.9|45271.9|0
1645529200000|2022-02-22 11:26:40|45294.3|45274.3|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|2
1645529210000|2022-02-22 11:26:50|45296.8|45276.8|45294.4|45274.4|45296.9|45276.9|45291.9|45271.9|1
1645529220000|2022-02-22 11:27:00|45296.8|45276.8|45294.5|45274.5|45296.9|45276.9|45291.9|45271.9|0
1645529230000|2022-02-22 11:27:10|45294.4|45274.4|45291.9|45271.9|45294.5|45274.5|45291.9|45271.9|5
1645529240000|2022-02-22 11:27:20|45294.3|45274.3|45294.4|45274.4|45294.4|45274.4|45291.8|45271.8|7
1645529250000|2022-02-22 11:27:30|45294.5|45274.5|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|1
1645529260000|2022-02-22 11:27:40|45296.8|45276.8|45296.8|45276.8|45296.9|45276.9|45294.3|45274.3|0
1645529270000|2022-02-22 11:27:50|45296.9|45276.9|45294.4|45274.4|45296.9|45276.9|45294.4|45274.4|1
1645529280000|2022-02-22 11:28:00|45296.8|45276.8|45296.9|45276.9|45299.3|45279.3|45294.4|45274.4|0
1645529290000|2022-02-22 11:28:10|45296.8|45276.8|45294.4|45274.4|45299.3|45279.3|45294.4|45274.4|0
1645529300000|2022-02-22 11:28:20|45296.8|45276.8|45296.9|45276.9|45296.9|45276.9|45294.4|45274.4|1
1645529310000|2022-02-22 11:28:30|45299.3|45279.3|45296.9|45276.9|45299.3|45279.3|45294.3|45274.3|3
1645529320000|2022-02-22 11:28:40|45299.3|45279.3|45296.9|45276.9|45299.4|45279.4|45296.9|45276.9|4
1645529330000|2022-02-22 11:28:50|45299.5|45279.5|45304.3|45284.3|45306.8|45286.8|45299.5|45279.5|8
1645529340000|2022-02-22 11:29:00|45301.9|45281.9|45296.9|45276.9|45301.9|45281.9|45296.9|45276.9|1
1645529350000|2022-02-22 11:29:10|||||||||2
1645529360000|2022-02-22 11:29:20|45296.8|45276.8|45296.9|45276.9|45299.3|45279.3|45294.4|45274.4|0
1645529370000|2022-02-22 11:29:30|45296.8|45276.8|45294.4|45274.4|45296.8|45276.8|45294.3|45274.3|1
1645529380000|2022-02-22 11:29:40|45294.3|45274.3|45289.5|45269.5|45294.3|45274.3|45289.5|45269.5|4
1645529390000|2022-02-22 11:29:50|45291.9|45271.9|45286.9|45266.9|45291.9|45271.9|45286.9|45266.9|3
1645529400000|2022-02-22 11:30:00|45289.4|45269.4|45284.4|45264.4|45289.4|45269.4|45284.4|45264.4|6
1645529410000|2022-02-22 11:30:10|45286.8|45266.8|45289.3|45269.3|45291.6|45271.6|45284.5|45264.5|5
1645529420000|2022-02-22 11:30:20|45291.9|45271.9|45294.4|45274.4|45296.8|45276.8|45291.9|45271.9|1
1645529430000|2022-02-22 11:30:30|45296.8|45276.8|45292|45272|45296.9|45276.9|45292|45272|2
1645529440000|2022-02-22 11:30:40|45294.4|45274.4|45292|45272|45294.4|45274.4|45292|45272|1
1645529450000|2022-02-22 11:30:50|45294.4|45274.4|45291.8|45271.8|45294.4|45274.4|45289.4|45269.4|6
1645529460000|2022-02-22 11:31:00|45289.4|45269.4|45294.4|45274.4|45299.3|45279.3|45289.4|45269.4|3
1645529470000|2022-02-22 11:31:10|45294.3|45274.3|45294.3|45274.3|45299.3|45279.3|45291.9|45271.9|4
1645529480000|2022-02-22 11:31:20|45294.4|45274.4|45294.3|45274.3|45294.4|45274.4|45291.8|45271.8|2
1645529490000|2022-02-22 11:31:30|45291.8|45271.8|45289.4|45269.4|45294.3|45274.3|45289.4|45269.4|1
1645529500000|2022-02-22 11:31:40|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45289.3|45269.3|0
1645529510000|2022-02-22 11:31:50|45289.4|45269.4|45289.3|45269.3|45291.8|45271.8|45289.1|45269.1|2
1645529520000|2022-02-22 11:32:00|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|4
1645529530000|2022-02-22 11:32:10|||||||||1
1645529550000|2022-02-22 11:32:30|45291.6|45271.6|45284.5|45264.5|45291.6|45271.6|45284.5|45264.5|6
1645529560000|2022-02-22 11:32:40|45286.9|45266.9|45284.4|45264.4|45286.9|45266.9|45284.4|45264.4|0
1645529570000|2022-02-22 11:32:50|45284.5|45264.5|45286.9|45266.9|45289.3|45269.3|45284.4|45264.4|0
1645529580000|2022-02-22 11:33:00|45284.4|45264.4|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|2
1645529590000|2022-02-22 11:33:10|45281.9|45261.9|45276.8|45256.8|45281.9|45261.9|45274.4|45254.4|10
1645529600000|2022-02-22 11:33:20|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|4
1645529610000|2022-02-22 11:33:30|45279.1|45259.1|45274.3|45254.3|45279.3|45259.3|45274.3|45254.3|23
1645529620000|2022-02-22 11:33:40|45274.4|45254.4|45271.8|45251.8|45276.8|45256.8|45271.8|45251.8|12
1645529630000|2022-02-22 11:33:50|45269.4|45249.4|45264.3|45244.3|45269.4|45249.4|45264.3|45244.3|1
1645529640000|2022-02-22 11:34:00|45261.9|45241.9|45261.9|45241.9|45264.3|45244.3|45261.8|45241.8|4
1645529650000|2022-02-22 11:34:10|45261.8|45241.8|45259.4|45239.4|45261.8|45241.8|45259.4|45239.4|0
1645529660000|2022-02-22 11:34:20|45257|45237|45264.1|45244.1|45264.1|45244.1|45256.8|45236.8|4
1645529670000|2022-02-22 11:34:30|45261.8|45241.8|45264.3|45244.3|45266.8|45246.8|45261.8|45241.8|11
1645529680000|2022-02-22 11:34:40|45266.8|45246.8|45264.3|45244.3|45269.3|45249.3|45264.3|45244.3|4
1645529690000|2022-02-22 11:34:50|45264.4|45244.4|45269.3|45249.3|45269.3|45249.3|45264.4|45244.4|4
1645529700000|2022-02-22 11:35:00|45271.6|45251.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1645529710000|2022-02-22 11:35:10|45271.8|45251.8|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|3
1645529720000|2022-02-22 11:35:20|45269.3|45249.3|45271.9|45251.9|45274.3|45254.3|45266.9|45246.9|0
1645529730000|2022-02-22 11:35:30|45274.3|45254.3|45271.8|45251.8|45274.3|45254.3|45269.4|45249.4|1
1645529740000|2022-02-22 11:35:40|45271.9|45251.9|45264.3|45244.3|45274.3|45254.3|45261.9|45241.9|2
1645529750000|2022-02-22 11:35:50|45266.8|45246.8|45264.3|45244.3|45266.9|45246.9|45261.9|45241.9|1
1645529760000|2022-02-22 11:36:00|||||||||1
1645529770000|2022-02-22 11:36:10|45261.9|45241.9|45259.4|45239.4|45261.9|45241.9|45259.4|45239.4|3
1645529780000|2022-02-22 11:36:20|45259.5|45239.5|45259.3|45239.3|45264.3|45244.3|45259.3|45239.3|3
1645529790000|2022-02-22 11:36:30|45261.8|45241.8|45264.4|45244.4|45264.4|45244.4|45261.8|45241.8|1
1645529800000|2022-02-22 11:36:40|45264.3|45244.3|45266.8|45246.8|45266.9|45246.9|45264.3|45244.3|1
1645529810000|2022-02-22 11:36:50|45266.9|45246.9|45264.3|45244.3|45269.3|45249.3|45264.3|45244.3|1
1645529820000|2022-02-22 11:37:00|45264.4|45244.4|45269.3|45249.3|45269.3|45249.3|45264.4|45244.4|0
1645529830000|2022-02-22 11:37:10|45266.9|45246.9|45271.8|45251.8|45271.8|45251.8|45266.6|45246.6|6
1645529840000|2022-02-22 11:37:20|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45271.8|45251.8|0
1645529850000|2022-02-22 11:37:30|45274.3|45254.3|45284.3|45264.3|45284.4|45264.4|45274.3|45254.3|7
1645529860000|2022-02-22 11:37:40|45284.4|45264.4|45284.3|45264.3|45284.4|45264.4|45284.3|45264.3|1
1645529870000|2022-02-22 11:37:50|45284.4|45264.4|45277.1|45257.1|45284.4|45264.4|45277.1|45257.1|3
1645529880000|2022-02-22 11:38:00|45279.5|45259.5|45281.9|45261.9|45281.9|45261.9|45277|45257|1
1645529890000|2022-02-22 11:38:10|45281.8|45261.8|45281.9|45261.9|45284.4|45264.4|45277.1|45257.1|1
1645529900000|2022-02-22 11:38:20|45279.5|45259.5|45279.4|45259.4|45281.8|45261.8|45276.9|45256.9|0
1645529910000|2022-02-22 11:38:30|45279.3|45259.3|45274.4|45254.4|45279.3|45259.3|45271.9|45251.9|13
1645529920000|2022-02-22 11:38:40|45274.3|45254.3|45279.1|45259.1|45279.3|45259.3|45274.3|45254.3|5
1645529930000|2022-02-22 11:38:50|45276.8|45256.8|45274.3|45254.3|45279.3|45259.3|45274.3|45254.3|4
1645529940000|2022-02-22 11:39:00|45276.8|45256.8|45276.9|45256.9|45279.3|45259.3|45274.3|45254.3|0
1645529950000|2022-02-22 11:39:10|45276.8|45256.8|45279.3|45259.3|45279.3|45259.3|45274.4|45254.4|2
1645529960000|2022-02-22 11:39:20|45276.9|45256.9|45274.4|45254.4|45279.3|45259.3|45274.4|45254.4|4
1645529970000|2022-02-22 11:39:30|45276.8|45256.8|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1645529980000|2022-02-22 11:39:40|45279.1|45259.1|45276.8|45256.8|45279.3|45259.3|45274.4|45254.4|4
1645529990000|2022-02-22 11:39:50|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45274.3|45254.3|2
1645530000000|2022-02-22 11:40:00|45279.1|45259.1|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|1
1645530010000|2022-02-22 11:40:10|45279.4|45259.4|45274.4|45254.4|45281.8|45261.8|45274.4|45254.4|6
1645530020000|2022-02-22 11:40:20|45272|45252|45271.9|45251.9|45274.4|45254.4|45271.9|45251.9|1
1645530030000|2022-02-22 11:40:30|45271.8|45251.8|45271.9|45251.9|45274.3|45254.3|45271.6|45251.6|9
1645530040000|2022-02-22 11:40:40|45271.8|45251.8|45271.8|45251.8|45274.3|45254.3|45269.4|45249.4|2
1645530050000|2022-02-22 11:40:50|45274.3|45254.3|45266.8|45246.8|45274.3|45254.3|45266.8|45246.8|7
1645530060000|2022-02-22 11:41:00|45266.6|45246.6|45271.6|45251.6|45271.6|45251.6|45266.5|45246.5|11
1645530070000|2022-02-22 11:41:10|45269.1|45249.1|45271.5|45251.5|45274|45254|45269|45249|2
1645530080000|2022-02-22 11:41:20|45274|45254|45274|45254|45274|45254|45271.6|45251.6|0
1645530090000|2022-02-22 11:41:30|45271.7|45251.7|45269|45249|45274|45254|45266.7|45246.7|1
1645530100000|2022-02-22 11:41:40|45266.7|45246.7|45276.5|45256.5|45278.9|45258.9|45266.5|45246.5|5
1645530110000|2022-02-22 11:41:50|45278.9|45258.9|45274.2|45254.2|45278.9|45258.9|45274|45254|4
1645530120000|2022-02-22 11:42:00|45276.5|45256.5|45279|45259|45279|45259|45274.2|45254.2|2
1645530130000|2022-02-22 11:42:10|45276.5|45256.5|45276.5|45256.5|45276.7|45256.7|45274.2|45254.2|2
1645530140000|2022-02-22 11:42:20|45279|45259|45281.7|45261.7|45281.7|45261.7|45276.5|45256.5|4
1645530150000|2022-02-22 11:42:30|45281.5|45261.5|45279|45259|45281.7|45261.7|45274.3|45254.3|5
1645530160000|2022-02-22 11:42:40|45276.7|45256.7|45276.7|45256.7|45279|45259|45276.4|45256.4|4
1645530170000|2022-02-22 11:42:50|45276.5|45256.5|45276.5|45256.5|45276.7|45256.7|45276.5|45256.5|0
1645530180000|2022-02-22 11:43:00|45274.2|45254.2|45279|45259|45279|45259|45274.2|45254.2|2
1645530190000|2022-02-22 11:43:10|45276.7|45256.7|45274.3|45254.3|45279.2|45259.2|45274.3|45254.3|5
1645530200000|2022-02-22 11:43:20|45276.7|45256.7|45274.2|45254.2|45276.7|45256.7|45274.2|45254.2|2
1645530210000|2022-02-22 11:43:30|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.2|45254.2|0
1645530220000|2022-02-22 11:43:40|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|45269.2|45249.2|1
1645530230000|2022-02-22 11:43:50|||||||||2
1645530240000|2022-02-22 11:44:00|45276.4|45256.4|45276.5|45256.5|45276.7|45256.7|45271.7|45251.7|5
1645530250000|2022-02-22 11:44:10|45276.7|45256.7|45274.2|45254.2|45276.7|45256.7|45274.2|45254.2|3
1645530260000|2022-02-22 11:44:20|45274.3|45254.3|45274.2|45254.2|45279|45259|45274.2|45254.2|2
1645530270000|2022-02-22 11:44:30|45276.7|45256.7|45279|45259|45279|45259|45274.2|45254.2|2
1645530280000|2022-02-22 11:44:40|45276.7|45256.7|45279|45259|45279.2|45259.2|45274.2|45254.2|4
1645530290000|2022-02-22 11:44:50|45276.7|45256.7|45276.7|45256.7|45276.7|45256.7|45274.2|45254.2|1
1645530300000|2022-02-22 11:45:00|45279|45259|45279.2|45259.2|45279.2|45259.2|45276.5|45256.5|7
1645530310000|2022-02-22 11:45:10|45276.7|45256.7|45279.3|45259.3|45281.7|45261.7|45276.7|45256.7|5
1645530320000|2022-02-22 11:45:20|45281.7|45261.7|45279.3|45259.3|45281.7|45261.7|45276.9|45256.9|5
1645530330000|2022-02-22 11:45:30|45276.9|45256.9|45279.3|45259.3|45279.3|45259.3|45274.5|45254.5|2
1645530340000|2022-02-22 11:45:40|45279.2|45259.2|45279|45259|45281.7|45261.7|45276.7|45256.7|5
1645530350000|2022-02-22 11:45:50|45279.2|45259.2|45279.2|45259.2|45281.7|45261.7|45276.8|45256.8|1
1645530360000|2022-02-22 11:46:00|45279.3|45259.3|45284.3|45264.3|45286.7|45266.7|45279.3|45259.3|3
1645530370000|2022-02-22 11:46:10|45284.2|45264.2|45286.7|45266.7|45286.7|45266.7|45284.2|45264.2|4
1645530380000|2022-02-22 11:46:20|45284.3|45264.3|45286.7|45266.7|45286.7|45266.7|45279.3|45259.3|5
1645530390000|2022-02-22 11:46:30|45284.3|45264.3|45284.2|45264.2|45286.7|45266.7|45279.3|45259.3|6
1645530400000|2022-02-22 11:46:40|45286.7|45266.7|45286.7|45266.7|45286.7|45266.7|45284.2|45264.2|0
1645530410000|2022-02-22 11:46:50|45289|45269|45286.7|45266.7|45289|45269|45286.7|45266.7|2
1645530420000|2022-02-22 11:47:00|45286.8|45266.8|45284.2|45264.2|45289.2|45269.2|45284.2|45264.2|4
1645530430000|2022-02-22 11:47:10|45284|45264|45284.3|45264.3|45286.7|45266.7|45281.7|45261.7|3
1645530440000|2022-02-22 11:47:20|45284.2|45264.2|45286.7|45266.7|45286.7|45266.7|45284.2|45264.2|2
1645530450000|2022-02-22 11:47:30|45289|45269|45291.7|45271.7|45291.7|45271.7|45286.7|45266.7|4
1645530460000|2022-02-22 11:47:40|45296.8|45276.8|45301.8|45281.8|45301.8|45281.8|45296.8|45276.8|5
1645530470000|2022-02-22 11:47:50|45301.9|45281.9|45301.8|45281.8|45301.9|45281.9|45299.3|45279.3|1
1645530480000|2022-02-22 11:48:00|45301.9|45281.9|45314.3|45294.3|45316.7|45296.7|45301.9|45281.9|2
1645530490000|2022-02-22 11:48:10|45316.7|45296.7|45316.7|45296.7|45316.7|45296.7|45314.2|45294.2|5
1645530500000|2022-02-22 11:48:20|45314.2|45294.2|45316.7|45296.7|45316.7|45296.7|45314.2|45294.2|0
1645530510000|2022-02-22 11:48:30|45314.3|45294.3|45316.7|45296.7|45319|45299|45314.2|45294.2|0
1645530520000|2022-02-22 11:48:40|45316.5|45296.5|45319.2|45299.2|45319.2|45299.2|45314.2|45294.2|3
1645530530000|2022-02-22 11:48:50|45319|45299|45316.7|45296.7|45319|45299|45314.3|45294.3|4
1645530540000|2022-02-22 11:49:00|45319|45299|45321.7|45301.7|45321.7|45301.7|45316.7|45296.7|4
1645530550000|2022-02-22 11:49:10|45319.3|45299.3|45321.7|45301.7|45324|45304|45319.2|45299.2|0
1645530560000|2022-02-22 11:49:20|45324.5|45304.5|45326.9|45306.9|45326.9|45306.9|45324.3|45304.3|6
1645530570000|2022-02-22 11:49:30|45324.4|45304.4|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|3
1645530580000|2022-02-22 11:49:40|45326.7|45306.7|45329.3|45309.3|45329.3|45309.3|45326.7|45306.7|4
1645530600000|2022-02-22 11:50:00|45326.9|45306.9|45326.8|45306.8|45329.3|45309.3|45326.7|45306.7|12
1645530610000|2022-02-22 11:50:10|45326.7|45306.7|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|2
1645530620000|2022-02-22 11:50:20|45326.7|45306.7|45326.7|45306.7|45326.8|45306.8|45321.8|45301.8|7
1645530630000|2022-02-22 11:50:30|45324.3|45304.3|45324.2|45304.2|45326.7|45306.7|45321.8|45301.8|7
1645530640000|2022-02-22 11:50:40|45324.3|45304.3|45321.7|45301.7|45326.7|45306.7|45321.7|45301.7|1
1645530650000|2022-02-22 11:50:50|45321.5|45301.5|45316.8|45296.8|45321.7|45301.7|45316.8|45296.8|8
1645530660000|2022-02-22 11:51:00|45319.2|45299.2|45314.3|45294.3|45319.3|45299.3|45314.3|45294.3|2
1645530670000|2022-02-22 11:51:10|45316.8|45296.8|45314.3|45294.3|45319.3|45299.3|45314.3|45294.3|4
1645530680000|2022-02-22 11:51:20|45314.2|45294.2|45314.3|45294.3|45314.3|45294.3|45311.8|45291.8|2
1645530690000|2022-02-22 11:51:30|45314.2|45294.2|45311.8|45291.8|45314.3|45294.3|45311.8|45291.8|2
1645530700000|2022-02-22 11:51:40|45311.7|45291.7|45311.7|45291.7|45311.7|45291.7|45309.3|45289.3|0
1645530710000|2022-02-22 11:51:50|45311.8|45291.8|45321.8|45301.8|45321.8|45301.8|45311.8|45291.8|5
1645530720000|2022-02-22 11:52:00|45321.7|45301.7|45321.7|45301.7|45321.8|45301.8|45319.3|45299.3|6
1645530730000|2022-02-22 11:52:10|45324.3|45304.3|45329.3|45309.3|45329.3|45309.3|45324.3|45304.3|2
1645530740000|2022-02-22 11:52:20|45326.8|45306.8|45319.2|45299.2|45326.8|45306.8|45319.2|45299.2|26
1645530750000|2022-02-22 11:52:30|45319.3|45299.3|45321.7|45301.7|45321.7|45301.7|45319.2|45299.2|1
1645530760000|2022-02-22 11:52:40|45321.5|45301.5|45311.8|45291.8|45321.7|45301.7|45311.7|45291.7|3
1645530770000|2022-02-22 11:52:50|45311.9|45291.9|45316.7|45296.7|45316.7|45296.7|45311.7|45291.7|9
1645530780000|2022-02-22 11:53:00|45316.8|45296.8|45319.3|45299.3|45321.8|45301.8|45316.7|45296.7|6
1645530790000|2022-02-22 11:53:10|45316.8|45296.8|45314.4|45294.4|45319.3|45299.3|45314.4|45294.4|0
1645530800000|2022-02-22 11:53:20|45316.8|45296.8|45316.8|45296.8|45319.3|45299.3|45316.8|45296.8|4
1645530810000|2022-02-22 11:53:30|45314.3|45294.3|45316.8|45296.8|45319.2|45299.2|45314.3|45294.3|0
1645530820000|2022-02-22 11:53:40|45314.3|45294.3|45314.2|45294.2|45316.8|45296.8|45314.2|45294.2|1
1645530830000|2022-02-22 11:53:50|45311.8|45291.8|45304.3|45284.3|45314.2|45294.2|45304.3|45284.3|6
1645530840000|2022-02-22 11:54:00|45301.8|45281.8|45299.3|45279.3|45301.8|45281.8|45299.3|45279.3|9
1645530850000|2022-02-22 11:54:10|45299.4|45279.4|45299.4|45279.4|45301.9|45281.9|45299.3|45279.3|0
1645530860000|2022-02-22 11:54:20|45299.5|45279.5|45299.3|45279.3|45304.3|45284.3|45299.3|45279.3|3
1645530870000|2022-02-22 11:54:30|45299.2|45279.2|45296.8|45276.8|45299.2|45279.2|45294.3|45274.3|4
1645530880000|2022-02-22 11:54:40|45296.7|45276.7|45291.9|45271.9|45296.7|45276.7|45291.9|45271.9|4
1645530890000|2022-02-22 11:54:50|45294.3|45274.3|45291.7|45271.7|45294.3|45274.3|45289.3|45269.3|4
1645530900000|2022-02-22 11:55:00|45289.3|45269.3|45291.7|45271.7|45291.7|45271.7|45289.2|45269.2|2
1645530910000|2022-02-22 11:55:10|45289.3|45269.3|45286.7|45266.7|45291.7|45271.7|45284.3|45264.3|2
1645530920000|2022-02-22 11:55:20|45289|45269|45289.3|45269.3|45289.3|45269.3|45281.9|45261.9|3
1645530930000|2022-02-22 11:55:30|45291.7|45271.7|45299.2|45279.2|45299.2|45279.2|45291.7|45271.7|2
1645530940000|2022-02-22 11:55:40|45296.8|45276.8|45299.3|45279.3|45301.7|45281.7|45296.8|45276.8|0
1645530950000|2022-02-22 11:55:50|45301.7|45281.7|45301.7|45281.7|45304|45284|45301.7|45281.7|4
1645530960000|2022-02-22 11:56:00|45301.8|45281.8|45306.5|45286.5|45306.7|45286.7|45301.8|45281.8|1
1645530970000|2022-02-22 11:56:10|45306.7|45286.7|45301.7|45281.7|45306.7|45286.7|45301.7|45281.7|2
1645530980000|2022-02-22 11:56:20|45299.2|45279.2|45294.2|45274.2|45299.2|45279.2|45294.2|45274.2|10
1645530990000|2022-02-22 11:56:30|45296.5|45276.5|45299|45279|45299|45279|45294.3|45274.3|0
1645531000000|2022-02-22 11:56:40|45296.7|45276.7|45294.2|45274.2|45299.2|45279.2|45294.2|45274.2|0
1645531010000|2022-02-22 11:56:50|45291.8|45271.8|45294.2|45274.2|45294.2|45274.2|45291.7|45271.7|0
1645531020000|2022-02-22 11:57:00|45296.5|45276.5|45291.7|45271.7|45296.7|45276.7|45291.7|45271.7|3
1645531030000|2022-02-22 11:57:10|45291.8|45271.8|45301.5|45281.5|45301.5|45281.5|45291.8|45271.8|3
1645531040000|2022-02-22 11:57:20|45299.2|45279.2|45299.3|45279.3|45301.5|45281.5|45296.8|45276.8|1
1645531050000|2022-02-22 11:57:30|45301.7|45281.7|45301.7|45281.7|45304|45284|45301.7|45281.7|0
1645531060000|2022-02-22 11:57:40|45304|45284|45301.7|45281.7|45306.5|45286.5|45299.3|45279.3|5
1645531070000|2022-02-22 11:57:50|45299.3|45279.3|45291.8|45271.8|45299.3|45279.3|45291.8|45271.8|1
1645531080000|2022-02-22 11:58:00|45294.2|45274.2|45289.3|45269.3|45294.2|45274.2|45289.2|45269.2|0
1645531090000|2022-02-22 11:58:10|45291.7|45271.7|45289.3|45269.3|45291.7|45271.7|45289.2|45269.2|5
1645531100000|2022-02-22 11:58:20|45289.2|45269.2|45291.7|45271.7|45291.7|45271.7|45289.2|45269.2|0
1645531110000|2022-02-22 11:58:30|45289.3|45269.3|45289|45269|45289.3|45269.3|45289|45269|0
1645531120000|2022-02-22 11:58:40|45289.2|45269.2|45289.2|45269.2|45289.2|45269.2|45286.8|45266.8|15
1645531130000|2022-02-22 11:58:50|45289.3|45269.3|45289.4|45269.4|45291.8|45271.8|45289.3|45269.3|5
1645531140000|2022-02-22 11:59:00|45291.8|45271.8|45291.7|45271.7|45291.9|45271.9|45289.3|45269.3|4
1645531150000|2022-02-22 11:59:10|45291.8|45271.8|45294.2|45274.2|45294.3|45274.3|45291.8|45271.8|2
1645531160000|2022-02-22 11:59:20|45294|45274|45291.8|45271.8|45294|45274|45289.3|45269.3|1
1645531170000|2022-02-22 11:59:30|45291.9|45271.9|45291.8|45271.8|45294.3|45274.3|45289.3|45269.3|5
1645531180000|2022-02-22 11:59:40|45294.3|45274.3|45286.8|45266.8|45296.7|45276.7|45286.8|45266.8|10
1645531190000|2022-02-22 11:59:50|45289.2|45269.2|45284.3|45264.3|45289.2|45269.2|45284.3|45264.3|5
1645531200000|2022-02-22 12:00:00|45284.2|45264.2|45284|45264|45284.3|45264.3|45274.3|45254.3|10
1645531210000|2022-02-22 12:00:10|45281.7|45261.7|45281.8|45261.8|45286.7|45266.7|45281.7|45261.7|2
1645531220000|2022-02-22 12:00:20|45281.7|45261.7|45286.8|45266.8|45289.3|45269.3|45281.7|45261.7|1
1645531230000|2022-02-22 12:00:30|45289.3|45269.3|45286.8|45266.8|45289.3|45269.3|45286.7|45266.7|3
1645531240000|2022-02-22 12:00:40|45289.2|45269.2|45286.8|45266.8|45289.2|45269.2|45284.3|45264.3|3
1645531250000|2022-02-22 12:00:50|45289.2|45269.2|45286.8|45266.8|45289.2|45269.2|45284.3|45264.3|4
1645531260000|2022-02-22 12:01:00|45286.7|45266.7|45289.2|45269.2|45291.7|45271.7|45284.3|45264.3|5
1645531270000|2022-02-22 12:01:10|45289.3|45269.3|45286.8|45266.8|45291.7|45271.7|45286.7|45266.7|0
1645531280000|2022-02-22 12:01:20|45286.9|45266.9|45281.8|45261.8|45289.2|45269.2|45281.7|45261.7|4
1645531290000|2022-02-22 12:01:30|45281.9|45261.9|45279.4|45259.4|45284.3|45264.3|45279.3|45259.3|3
1645531300000|2022-02-22 12:01:40|45284.3|45264.3|45281.8|45261.8|45284.3|45264.3|45279.3|45259.3|2
1645531310000|2022-02-22 12:01:50|45284.2|45264.2|45279.3|45259.3|45284.2|45264.2|45279.3|45259.3|2
1645531320000|2022-02-22 12:02:00|45281.7|45261.7|45281.8|45261.8|45284.3|45264.3|45279.3|45259.3|1
1645531330000|2022-02-22 12:02:10|45281.7|45261.7|45274.3|45254.3|45281.7|45261.7|45274.3|45254.3|6
1645531340000|2022-02-22 12:02:20|45271.8|45251.8|45271.8|45251.8|45274.3|45254.3|45269.3|45249.3|2
1645531350000|2022-02-22 12:02:30|45269.4|45249.4|45271.8|45251.8|45274.2|45254.2|45269.3|45249.3|1
1645531360000|2022-02-22 12:02:40|45271.9|45251.9|45274.3|45254.3|45276.8|45256.8|45271.9|45251.9|3
1645531370000|2022-02-22 12:02:50|45271.8|45251.8|45279.2|45259.2|45279.2|45259.2|45271.8|45251.8|3
1645531380000|2022-02-22 12:03:00|45276.8|45256.8|45281.7|45261.7|45281.7|45261.7|45274.4|45254.4|8
1645531390000|2022-02-22 12:03:10|45284|45264|45281.8|45261.8|45286.5|45266.5|45281.7|45261.7|0
1645531400000|2022-02-22 12:03:20|45281.7|45261.7|45281.8|45261.8|45284.3|45264.3|45279.4|45259.4|2
1645531410000|2022-02-22 12:03:30|45284.3|45264.3|45286.8|45266.8|45286.8|45266.8|45279.3|45259.3|6
1645531420000|2022-02-22 12:03:40|45289.2|45269.2|45291.8|45271.8|45291.8|45271.8|45289.2|45269.2|5
1645531430000|2022-02-22 12:03:50|45294.2|45274.2|45291.7|45271.7|45296.5|45276.5|45291.7|45271.7|4
1645531440000|2022-02-22 12:04:00|45291.8|45271.8|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|3
1645531450000|2022-02-22 12:04:10|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45289.3|45269.3|0
1645531460000|2022-02-22 12:04:20|45294.2|45274.2|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|4
1645531470000|2022-02-22 12:04:30|45291.7|45271.7|45289.3|45269.3|45291.8|45271.8|45289.3|45269.3|1
1645531480000|2022-02-22 12:04:40|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|0
1645531490000|2022-02-22 12:04:50|45286.8|45266.8|45289.3|45269.3|45291.8|45271.8|45286.8|45266.8|3
1645531500000|2022-02-22 12:05:00|45289.2|45269.2|45284.3|45264.3|45289.2|45269.2|45281.8|45261.8|11
1645531510000|2022-02-22 12:05:10|45284.2|45264.2|45281.8|45261.8|45284.3|45264.3|45281.8|45261.8|1
1645531520000|2022-02-22 12:05:20|45284.3|45264.3|45286.8|45266.8|45289.2|45269.2|45284.3|45264.3|9
1645531530000|2022-02-22 12:05:30|45284.3|45264.3|45279.3|45259.3|45284.3|45264.3|45279.2|45259.2|0
1645531540000|2022-02-22 12:05:40|45276.9|45256.9|45271.7|45251.7|45276.9|45256.9|45271.7|45251.7|5
1645531550000|2022-02-22 12:05:50|45271.8|45251.8|45274.2|45254.2|45276.7|45256.7|45269.3|45249.3|5
1645531560000|2022-02-22 12:06:00|45276.7|45256.7|45271.8|45251.8|45279.2|45259.2|45271.8|45251.8|2
1645531570000|2022-02-22 12:06:10|45271.9|45251.9|45271.8|45251.8|45274.3|45254.3|45271.8|45251.8|2
1645531580000|2022-02-22 12:06:20|45274.2|45254.2|45274.3|45254.3|45274.3|45254.3|45271.8|45251.8|1
1645531600000|2022-02-22 12:06:40|45276.8|45256.8|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|3
1645531610000|2022-02-22 12:06:50|45279.4|45259.4|45284.2|45264.2|45284.2|45264.2|45279.3|45259.3|5
1645531620000|2022-02-22 12:07:00|45281.8|45261.8|45281.7|45261.7|45284.2|45264.2|45279.3|45259.3|2
1645531630000|2022-02-22 12:07:10|45279.3|45259.3|45279.3|45259.3|45281.7|45261.7|45279.3|45259.3|2
1645531640000|2022-02-22 12:07:20|45281.7|45261.7|45276.7|45256.7|45281.7|45261.7|45274.3|45254.3|1
1645531650000|2022-02-22 12:07:30|45274.3|45254.3|45274.3|45254.3|45276.7|45256.7|45274.3|45254.3|3
1645531660000|2022-02-22 12:07:40|45271.8|45251.8|45274.4|45254.4|45274.4|45254.4|45269.4|45249.4|4
1645531670000|2022-02-22 12:07:50|45276.8|45256.8|45274.4|45254.4|45276.9|45256.9|45274.3|45254.3|2
1645531680000|2022-02-22 12:08:00|45274.3|45254.3|45271.8|45251.8|45276.7|45256.7|45271.8|45251.8|1
1645531690000|2022-02-22 12:08:10|45274.2|45254.2|45269.3|45249.3|45274.2|45254.2|45269.2|45249.2|2
1645531700000|2022-02-22 12:08:20|45269.2|45249.2|45266.8|45246.8|45269.3|45249.3|45266.8|45246.8|1
1645531710000|2022-02-22 12:08:30|45264.4|45244.4|45269.3|45249.3|45269.3|45249.3|45264.4|45244.4|3
1645531720000|2022-02-22 12:08:40|45269.2|45249.2|45254.3|45234.3|45269.3|45249.3|45254.3|45234.3|9
1645531730000|2022-02-22 12:08:50|45251.8|45231.8|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|5
1645531740000|2022-02-22 12:09:00|45256.7|45236.7|45256.7|45236.7|45256.7|45236.7|45251.8|45231.8|1
1645531750000|2022-02-22 12:09:10|45254.3|45234.3|45254.3|45234.3|45256.7|45236.7|45251.8|45231.8|2
1645531760000|2022-02-22 12:09:20|45251.9|45231.9|45251.8|45231.8|45254.3|45234.3|45251.7|45231.7|1
1645531770000|2022-02-22 12:09:30|45251.7|45231.7|45249.3|45229.3|45251.7|45231.7|45249.3|45229.3|2
1645531780000|2022-02-22 12:09:40|45251.7|45231.7|45251.7|45231.7|45251.7|45231.7|45249.3|45229.3|2
1645531790000|2022-02-22 12:09:50|45249.3|45229.3|45229|45209|45254.3|45234.3|45229|45209|402
1645531800000|2022-02-22 12:10:00|45226.5|45206.5|45233.8|45213.8|45233.8|45213.8|45226.4|45206.4|18
1645531810000|2022-02-22 12:10:10|45231.4|45211.4|45239|45219|45239.2|45219.2|45231.4|45211.4|3
1645531820000|2022-02-22 12:10:20|45239.2|45219.2|45239.3|45219.3|45239.3|45219.3|45239|45219|7
1645531830000|2022-02-22 12:10:30|45239.2|45219.2|45251.3|45231.3|45251.3|45231.3|45239|45219|5
1645531840000|2022-02-22 12:10:40|45254|45234|45259|45239|45261.3|45241.3|45254|45234|4
1645531850000|2022-02-22 12:10:50|45261.4|45241.4|45261.4|45241.4|45263.8|45243.8|45261.3|45241.3|2
1645531860000|2022-02-22 12:11:00|45263.8|45243.8|45256.5|45236.5|45264|45244|45256.5|45236.5|4
1645531870000|2022-02-22 12:11:10|45256.4|45236.4|45256.5|45236.5|45258.9|45238.9|45256.4|45236.4|1
1645531880000|2022-02-22 12:11:20|45258.9|45238.9|45258.8|45238.8|45258.9|45238.9|45256.4|45236.4|0
1645531890000|2022-02-22 12:11:30|45256.4|45236.4|45258.8|45238.8|45263.8|45243.8|45256.4|45236.4|3
1645531900000|2022-02-22 12:11:40|45256.4|45236.4|45261.5|45241.5|45263.9|45243.9|45256.4|45236.4|4
1645531910000|2022-02-22 12:11:50|45263.9|45243.9|45258.8|45238.8|45263.9|45243.9|45256.7|45236.7|1
1645531920000|2022-02-22 12:12:00|45256.4|45236.4|45259|45239|45259|45239|45254|45234|2
1645531930000|2022-02-22 12:12:10|45258.9|45238.9|45264|45244|45266.4|45246.4|45256.4|45236.4|8
1645531940000|2022-02-22 12:12:20|45266.4|45246.4|45274.2|45254.2|45278.9|45258.9|45266.4|45246.4|9
1645531950000|2022-02-22 12:12:30|45276.5|45256.5|45274|45254|45279|45259|45271.7|45251.7|1
1645531960000|2022-02-22 12:12:40|45271.5|45251.5|45271.7|45251.7|45274|45254|45266.7|45246.7|8
1645531970000|2022-02-22 12:12:50|45274|45254|45271.7|45251.7|45276.4|45256.4|45271.5|45251.5|3
1645531980000|2022-02-22 12:13:00|45269.3|45249.3|45274|45254|45274|45254|45264.2|45244.2|4
1645531990000|2022-02-22 12:13:10|45271.7|45251.7|45276.5|45256.5|45276.5|45256.5|45271.7|45251.7|0
1645532000000|2022-02-22 12:13:20|45274.2|45254.2|45276.5|45256.5|45276.5|45256.5|45274.2|45254.2|0
1645532010000|2022-02-22 12:13:30|45276.7|45256.7|45274.3|45254.3|45281.5|45261.5|45274.3|45254.3|4
1645532020000|2022-02-22 12:13:40|45276.7|45256.7|45274.2|45254.2|45276.7|45256.7|45274.2|45254.2|5
1645532030000|2022-02-22 12:13:50|45274.3|45254.3|45274.3|45254.3|45276.7|45256.7|45274.3|45254.3|1
1645532040000|2022-02-22 12:14:00|45276.8|45256.8|45274.3|45254.3|45276.8|45256.8|45274.3|45254.3|5
1645532050000|2022-02-22 12:14:10|45271.8|45251.8|45276.8|45256.8|45279.3|45259.3|45271.8|45251.8|3
1645532060000|2022-02-22 12:14:20|45276.7|45256.7|45274.3|45254.3|45276.8|45256.8|45274.3|45254.3|4
1645532070000|2022-02-22 12:14:30|45274.4|45254.4|45284|45264|45284|45264|45274.4|45254.4|8
1645532080000|2022-02-22 12:14:40|45281.7|45261.7|45281.7|45261.7|45281.8|45261.8|45279.2|45259.2|8
1645532090000|2022-02-22 12:14:50|45279.3|45259.3|45279.3|45259.3|45281.7|45261.7|45279.3|45259.3|0
1645532100000|2022-02-22 12:15:00|45281.7|45261.7|45276.8|45256.8|45281.7|45261.7|45274.3|45254.3|1
1645532110000|2022-02-22 12:15:10|45276.7|45256.7|45276.7|45256.7|45281.7|45261.7|45274.3|45254.3|2
1645532120000|2022-02-22 12:15:20|45276.8|45256.8|45284.3|45264.3|45284.3|45264.3|45274.3|45254.3|9
1645532130000|2022-02-22 12:15:30|45286.7|45266.7|45294.3|45274.3|45294.4|45274.4|45286.7|45266.7|7
1645532140000|2022-02-22 12:15:40|45296.7|45276.7|45291.8|45271.8|45296.7|45276.7|45291.7|45271.7|5
1645532150000|2022-02-22 12:15:50|45294.2|45274.2|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|0
1645532160000|2022-02-22 12:16:00|45289.2|45269.2|45284.3|45264.3|45289.3|45269.3|45284.3|45264.3|1
1645532170000|2022-02-22 12:16:10|45286.7|45266.7|45281.8|45261.8|45286.8|45266.8|45281.8|45261.8|1
1645532180000|2022-02-22 12:16:20|45284.2|45264.2|45286.7|45266.7|45286.7|45266.7|45281.8|45261.8|1
1645532190000|2022-02-22 12:16:30|45286.8|45266.8|45289.2|45269.2|45289.2|45269.2|45284.3|45264.3|0
1645532200000|2022-02-22 12:16:40|45286.8|45266.8|45289.2|45269.2|45291.7|45271.7|45286.8|45266.8|2
1645532210000|2022-02-22 12:16:50|45286.8|45266.8|45291.7|45271.7|45291.7|45271.7|45286.8|45266.8|0
1645532220000|2022-02-22 12:17:00|45289.3|45269.3|45296.7|45276.7|45296.7|45276.7|45286.7|45266.7|6
1645532230000|2022-02-22 12:17:10|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.7|45276.7|6
1645532240000|2022-02-22 12:17:20|45301.7|45281.7|45309|45289|45309.2|45289.2|45299.3|45279.3|8
1645532250000|2022-02-22 12:17:30|45309.2|45289.2|45311.8|45291.8|45311.8|45291.8|45306.7|45286.7|3
1645532260000|2022-02-22 12:17:40|45311.7|45291.7|45316.8|45296.8|45319|45299|45309.3|45289.3|3
1645532270000|2022-02-22 12:17:50|45319.2|45299.2|45319.2|45299.2|45319.2|45299.2|45316.8|45296.8|1
1645532280000|2022-02-22 12:18:00|45319|45299|45319.2|45299.2|45319.3|45299.3|45316.7|45296.7|8
1645532290000|2022-02-22 12:18:10|45316.8|45296.8|45319.2|45299.2|45319.2|45299.2|45316.8|45296.8|0
1645532300000|2022-02-22 12:18:20|45319|45299|45311.8|45291.8|45319|45299|45311.8|45291.8|1
1645532310000|2022-02-22 12:18:30|45309.3|45289.3|45309.2|45289.2|45311.7|45291.7|45306.7|45286.7|3
1645532320000|2022-02-22 12:18:40|45309.3|45289.3|45309.2|45289.2|45311.7|45291.7|45306.7|45286.7|2
1645532330000|2022-02-22 12:18:50|45306.8|45286.8|45306.8|45286.8|45306.8|45286.8|45304.3|45284.3|3
1645532340000|2022-02-22 12:19:00|45309.2|45289.2|45306.8|45286.8|45311.7|45291.7|45306.7|45286.7|3
1645532350000|2022-02-22 12:19:10|45309.2|45289.2|45309.2|45289.2|45309.2|45289.2|45306.7|45286.7|1
1645532360000|2022-02-22 12:19:20|45309.3|45289.3|45306.7|45286.7|45309.3|45289.3|45306.7|45286.7|1
1645532370000|2022-02-22 12:19:30|45306.8|45286.8|45306.7|45286.7|45309.2|45289.2|45304.3|45284.3|0
1645532380000|2022-02-22 12:19:40|45306.8|45286.8|45301.8|45281.8|45309.2|45289.2|45301.8|45281.8|2
1645532390000|2022-02-22 12:19:50|45304.2|45284.2|45306.7|45286.7|45306.7|45286.7|45301.8|45281.8|4
1645532400000|2022-02-22 12:20:00|45306.5|45286.5|45311.7|45291.7|45311.7|45291.7|45306.5|45286.5|3
1645532410000|2022-02-22 12:20:10|45311.8|45291.8|45311.8|45291.8|45314.2|45294.2|45311.7|45291.7|7
1645532420000|2022-02-22 12:20:20|45311.9|45291.9|45314.3|45294.3|45314.3|45294.3|45311.8|45291.8|0
1645532430000|2022-02-22 12:20:30|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|1
1645532440000|2022-02-22 12:20:40|45314.3|45294.3|45314|45294|45316.7|45296.7|45311.7|45291.7|2
1645532450000|2022-02-22 12:20:50|45311.7|45291.7|45314.2|45294.2|45314.2|45294.2|45311.7|45291.7|3
1645532460000|2022-02-22 12:21:00|45311.7|45291.7|45311.8|45291.8|45314.2|45294.2|45311.7|45291.7|0
1645532470000|2022-02-22 12:21:10|45314.2|45294.2|45319|45299|45321.4|45301.4|45311.8|45291.8|11
1645532480000|2022-02-22 12:21:20|45321.7|45301.7|45311.9|45291.9|45321.7|45301.7|45311.8|45291.8|9
1645532490000|2022-02-22 12:21:30|45311.8|45291.8|45311.7|45291.7|45314.3|45294.3|45311.7|45291.7|2
1645532500000|2022-02-22 12:21:40|45309.3|45289.3|45309.3|45289.3|45311.7|45291.7|45306.7|45286.7|4
1645532510000|2022-02-22 12:21:50|45306.8|45286.8|45309.2|45289.2|45311.7|45291.7|45306.7|45286.7|0
1645532520000|2022-02-22 12:22:00|45306.8|45286.8|45306.8|45286.8|45309.2|45289.2|45306.7|45286.7|3
1645532530000|2022-02-22 12:22:10|45309.2|45289.2|45306.8|45286.8|45309.2|45289.2|45306.7|45286.7|1
1645532540000|2022-02-22 12:22:20|45306.9|45286.9|45309.2|45289.2|45311.7|45291.7|45306.9|45286.9|6
1645532550000|2022-02-22 12:22:30|45309|45289|45309|45289|45309|45289|45306.7|45286.7|7
1645532560000|2022-02-22 12:22:40|||||||||2
1645532570000|2022-02-22 12:22:50|45306.7|45286.7|45301.8|45281.8|45306.7|45286.7|45301.7|45281.7|2
1645532580000|2022-02-22 12:23:00|45304.3|45284.3|45301.7|45281.7|45306.7|45286.7|45301.7|45281.7|2
1645532590000|2022-02-22 12:23:10|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45296.9|45276.9|2
1645532600000|2022-02-22 12:23:20|45296.9|45276.9|45296.9|45276.9|45299.3|45279.3|45296.8|45276.8|1
1645532610000|2022-02-22 12:23:30|45301.7|45281.7|45301.8|45281.8|45304.2|45284.2|45301.7|45281.7|5
1645532620000|2022-02-22 12:23:40|45301.7|45281.7|45299.2|45279.2|45301.8|45281.8|45296.8|45276.8|0
1645532630000|2022-02-22 12:23:50|45296.9|45276.9|45301.7|45281.7|45304.3|45284.3|45296.9|45276.9|0
1645532640000|2022-02-22 12:24:00|45301.5|45281.5|45296.8|45276.8|45301.7|45281.7|45296.8|45276.8|1
1645532650000|2022-02-22 12:24:10|45296.9|45276.9|45304.3|45284.3|45304.3|45284.3|45296.9|45276.9|11
1645532660000|2022-02-22 12:24:20|45306.7|45286.7|45301.8|45281.8|45306.7|45286.7|45301.7|45281.7|1
1645532670000|2022-02-22 12:24:30|45301.7|45281.7|45299|45279|45301.7|45281.7|45296.7|45276.7|4
1645532680000|2022-02-22 12:24:40|45294.2|45274.2|45291.8|45271.8|45296.7|45276.7|45291.8|45271.8|2
1645532690000|2022-02-22 12:24:50|45294.2|45274.2|45291.8|45271.8|45294.2|45274.2|45291.7|45271.7|1
1645532700000|2022-02-22 12:25:00|45291.7|45271.7|45289.3|45269.3|45294.2|45274.2|45289.3|45269.3|0
1645532710000|2022-02-22 12:25:10|45291.7|45271.7|45294.2|45274.2|45294.3|45274.3|45291.7|45271.7|4
1645532720000|2022-02-22 12:25:20|45291.8|45271.8|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|1
1645532730000|2022-02-22 12:25:30|45296.7|45276.7|45296.7|45276.7|45299|45279|45294.3|45274.3|3
1645532740000|2022-02-22 12:25:40|45294.3|45274.3|45289.3|45269.3|45294.3|45274.3|45289.3|45269.3|2
1645532750000|2022-02-22 12:25:50|45289.4|45269.4|45291.8|45271.8|45291.8|45271.8|45289.4|45269.4|0
1645532760000|2022-02-22 12:26:00|45291.7|45271.7|45274.3|45254.3|45291.7|45271.7|45274.3|45254.3|9
1645532770000|2022-02-22 12:26:10|45276.7|45256.7|45276.7|45256.7|45276.7|45256.7|45276.7|45256.7|2
1645532780000|2022-02-22 12:26:20|45276.8|45256.8|45279.3|45259.3|45279.4|45259.4|45276.8|45256.8|2
1645532790000|2022-02-22 12:26:30|45281.8|45261.8|45286.8|45266.8|45286.8|45266.8|45279.3|45259.3|1
1645532800000|2022-02-22 12:26:40|45284.3|45264.3|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|2
1645532810000|2022-02-22 12:26:50|45281.8|45261.8|45279.3|45259.3|45281.8|45261.8|45279.3|45259.3|5
1645532820000|2022-02-22 12:27:00|45281.8|45261.8|45276.8|45256.8|45281.8|45261.8|45274.3|45254.3|8
1645532830000|2022-02-22 12:27:10|45276.7|45256.7|45276.8|45256.8|45281.7|45261.7|45274.3|45254.3|3
1645532840000|2022-02-22 12:27:20|45276.7|45256.7|45274.3|45254.3|45276.8|45256.8|45274.3|45254.3|0
1645532850000|2022-02-22 12:27:30|45276.8|45256.8|45279.3|45259.3|45281.7|45261.7|45276.7|45256.7|6
1645532860000|2022-02-22 12:27:40|45281.7|45261.7|45276.7|45256.7|45281.7|45261.7|45274.3|45254.3|0
1645532870000|2022-02-22 12:27:50|45274.3|45254.3|45276.8|45256.8|45276.8|45256.8|45274.3|45254.3|6
1645532880000|2022-02-22 12:28:00|45276.7|45256.7|45274.1|45254.1|45276.7|45256.7|45274.1|45254.1|3
1645532890000|2022-02-22 12:28:10|45274.2|45254.2|45269.1|45249.1|45274.2|45254.2|45269.1|45249.1|4
1645532900000|2022-02-22 12:28:20|45266.7|45246.7|45266.8|45246.8|45269.2|45249.2|45266.7|45246.7|5
1645532910000|2022-02-22 12:28:30|45269.3|45249.3|45269.3|45249.3|45271.7|45251.7|45269.2|45249.2|2
1645532920000|2022-02-22 12:28:40|45271.7|45251.7|45269.3|45249.3|45271.7|45251.7|45266.8|45246.8|1
1645532930000|2022-02-22 12:28:50|45271.7|45251.7|45274.1|45254.1|45274.2|45254.2|45271.7|45251.7|8
1645532940000|2022-02-22 12:29:00|45271.7|45251.7|45271.7|45251.7|45274.1|45254.1|45271.7|45251.7|1
1645532950000|2022-02-22 12:29:10|45269.3|45249.3|45271.8|45251.8|45274.2|45254.2|45269.3|45249.3|3
1645532960000|2022-02-22 12:29:20|45274.2|45254.2|45271.7|45251.7|45274.2|45254.2|45271.7|45251.7|3
1645532970000|2022-02-22 12:29:30|45269.3|45249.3|45271.7|45251.7|45274.1|45254.1|45269.3|45249.3|5
1645532980000|2022-02-22 12:29:40|45274.1|45254.1|45269.2|45249.2|45274.1|45254.1|45269.2|45249.2|0
1645532990000|2022-02-22 12:29:50|45269.3|45249.3|45271.8|45251.8|45271.8|45251.8|45269.3|45249.3|2
1645533000000|2022-02-22 12:30:00|45274.2|45254.2|45284.4|45264.4|45284.4|45264.4|45274.2|45254.2|12
1645533010000|2022-02-22 12:30:10|45286.8|45266.8|45289.2|45269.2|45291.7|45271.7|45286.8|45266.8|4
1645533020000|2022-02-22 12:30:20|45291.7|45271.7|45286.7|45266.7|45291.7|45271.7|45286.7|45266.7|7
1645533030000|2022-02-22 12:30:30|45284.3|45264.3|45269.1|45249.1|45286.7|45266.7|45266.7|45246.7|11
1645533040000|2022-02-22 12:30:40|45266.7|45246.7|45266.8|45246.8|45269.2|45249.2|45261.8|45241.8|4
1645533050000|2022-02-22 12:30:50|45269.2|45249.2|45269.3|45249.3|45269.3|45249.3|45269.2|45249.2|2
1645533060000|2022-02-22 12:31:00|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|6
1645533070000|2022-02-22 12:31:10|45274.4|45254.4|45286.6|45266.6|45286.6|45266.6|45274.4|45254.4|10
1645533080000|2022-02-22 12:31:20|45289.1|45269.1|45289.2|45269.2|45289.2|45269.2|45286.6|45266.6|1
1645533090000|2022-02-22 12:31:30|45291.7|45271.7|45281.9|45261.9|45291.7|45271.7|45281.8|45261.8|4
1645533100000|2022-02-22 12:31:40|45281.8|45261.8|45276.7|45256.7|45281.8|45261.8|45274.3|45254.3|5
1645533110000|2022-02-22 12:31:50|45274.3|45254.3|45274.1|45254.1|45274.3|45254.3|45274.1|45254.1|5
1645533120000|2022-02-22 12:32:00|45274.2|45254.2|45274.3|45254.3|45276.7|45256.7|45271.8|45251.8|6
1645533130000|2022-02-22 12:32:10|45276.7|45256.7|45291.7|45271.7|45291.8|45271.8|45276.7|45256.7|9
1645533140000|2022-02-22 12:32:20|45291.8|45271.8|45286.9|45266.9|45296.7|45276.7|45286.9|45266.9|6
1645533150000|2022-02-22 12:32:30|45284.5|45264.5|45282|45262|45286.9|45266.9|45282|45262|20
1645533160000|2022-02-22 12:32:40|45284.4|45264.4|45279.4|45259.4|45284.4|45264.4|45279.3|45259.3|5
1645533170000|2022-02-22 12:32:50|45277|45257|45279.4|45259.4|45279.5|45259.5|45277|45257|0
1645533180000|2022-02-22 12:33:00|45279.5|45259.5|45282|45262|45282|45262|45279.4|45259.4|0
1645533190000|2022-02-22 12:33:10|45281.9|45261.9|45279.4|45259.4|45282|45262|45279.4|45259.4|2
1645533200000|2022-02-22 12:33:20|45276.9|45256.9|45279.4|45259.4|45281.9|45261.9|45274.4|45254.4|2
1645533210000|2022-02-22 12:33:30|45281.9|45261.9|45281.9|45261.9|45284.3|45264.3|45279.3|45259.3|6
1645533220000|2022-02-22 12:33:40|45284.3|45264.3|45304.3|45284.3|45304.3|45284.3|45284.3|45264.3|11
1645533230000|2022-02-22 12:33:50|45306.7|45286.7|45311.9|45291.9|45311.9|45291.9|45301.8|45281.8|7
1645533240000|2022-02-22 12:34:00|45312|45292|45321.9|45301.9|45324.3|45304.3|45312|45292|12
1645533250000|2022-02-22 12:34:10|45321.8|45301.8|45314.4|45294.4|45321.8|45301.8|45314.4|45294.4|2
1645533260000|2022-02-22 12:34:20|45316.9|45296.9|45321.8|45301.8|45321.9|45301.9|45316.8|45296.8|6
1645533270000|2022-02-22 12:34:30|45321.7|45301.7|45319.4|45299.4|45321.8|45301.8|45316.8|45296.8|6
1645533280000|2022-02-22 12:34:40|45321.8|45301.8|45324.4|45304.4|45326.9|45306.9|45321.8|45301.8|4
1645533290000|2022-02-22 12:34:50|45324.5|45304.5|45369.4|45349.4|45369.4|45349.4|45324.5|45304.5|50
1645533300000|2022-02-22 12:35:00|45369.5|45349.5|45376.9|45356.9|45384.3|45364.3|45369.5|45349.5|21
1645533310000|2022-02-22 12:35:10|45376.8|45356.8|45379.3|45359.3|45381.8|45361.8|45371.9|45351.9|8
1645533320000|2022-02-22 12:35:20|45376.9|45356.9|45371.9|45351.9|45379.4|45359.4|45369.5|45349.5|5
1645533330000|2022-02-22 12:35:30|45371.8|45351.8|45377.2|45357.2|45377.2|45357.2|45366.9|45346.9|4
1645533340000|2022-02-22 12:35:40|45379.5|45359.5|45389.5|45369.5|45391.9|45371.9|45379.5|45359.5|20
1645533350000|2022-02-22 12:35:50|45391.9|45371.9|45392|45372|45397|45377|45389.5|45369.5|15
1645533360000|2022-02-22 12:36:00|45391.9|45371.9|45372|45352|45391.9|45371.9|45371.8|45351.8|31
1645533370000|2022-02-22 12:36:10|45371.9|45351.9|45389.3|45369.3|45389.4|45369.4|45371.9|45351.9|11
1645533380000|2022-02-22 12:36:20|45386.9|45366.9|45366.9|45346.9|45386.9|45366.9|45366.9|45346.9|17
1645533390000|2022-02-22 12:36:30|45369.3|45349.3|45366.8|45346.8|45371.8|45351.8|45366.8|45346.8|5
1645533400000|2022-02-22 12:36:40|45362|45342|45376.9|45356.9|45381.8|45361.8|45359.5|45339.5|14
1645533410000|2022-02-22 12:36:50|45376.8|45356.8|45379.3|45359.3|45379.3|45359.3|45371.9|45351.9|13
1645533420000|2022-02-22 12:37:00|45381.9|45361.9|45379.3|45359.3|45381.9|45361.9|45376.8|45356.8|13
1645533430000|2022-02-22 12:37:10|45379.4|45359.4|45376.9|45356.9|45382|45362|45376.9|45356.9|8
1645533440000|2022-02-22 12:37:20|45376.8|45356.8|45349.5|45329.5|45376.8|45356.8|45349.5|45329.5|8
1645533450000|2022-02-22 12:37:30|45351.9|45331.9|45359.4|45339.4|45359.4|45339.4|45349.4|45329.4|9
1645533460000|2022-02-22 12:37:40|45361.8|45341.8|45366.9|45346.9|45371.8|45351.8|45361.8|45341.8|9
1645533470000|2022-02-22 12:37:50|45369.3|45349.3|45381.9|45361.9|45381.9|45361.9|45366.8|45346.8|19
1645533480000|2022-02-22 12:38:00|45379.4|45359.4|45379.4|45359.4|45384.3|45364.3|45379.3|45359.3|4
1645533490000|2022-02-22 12:38:10|45381.8|45361.8|45389.3|45369.3|45389.3|45369.3|45381.8|45361.8|8
1645533500000|2022-02-22 12:38:20|45386.8|45366.8|45389.4|45369.4|45391.9|45371.9|45384.5|45364.5|10
1645533510000|2022-02-22 12:38:30|45386.9|45366.9|45381.8|45361.8|45386.9|45366.9|45379.4|45359.4|5
1645533520000|2022-02-22 12:38:40|45381.9|45361.9|45381.8|45361.8|45381.9|45361.9|45379.4|45359.4|0
1645533530000|2022-02-22 12:38:50|45381.9|45361.9|45381.8|45361.8|45386.8|45366.8|45381.8|45361.8|1
1645533540000|2022-02-22 12:39:00|45381.9|45361.9|45386.8|45366.8|45386.8|45366.8|45381.8|45361.8|1
1645533550000|2022-02-22 12:39:10|45384.4|45364.4|45389.4|45369.4|45389.5|45369.5|45384.4|45364.4|17
1645533560000|2022-02-22 12:39:20|45389.5|45369.5|45384.5|45364.5|45389.5|45369.5|45382.2|45362.2|8
1645533570000|2022-02-22 12:39:30|45384.4|45364.4|45389.4|45369.4|45389.4|45369.4|45382|45362|3
1645533580000|2022-02-22 12:39:40|45386.9|45366.9|45382|45362|45386.9|45366.9|45382|45362|4
1645533590000|2022-02-22 12:39:50|45382.2|45362.2|45387|45367|45387|45367|45381.9|45361.9|2
1645533600000|2022-02-22 12:40:00|45389.4|45369.4|45384.3|45364.3|45389.4|45369.4|45384.3|45364.3|6
1645533610000|2022-02-22 12:40:10|45381.9|45361.9|45379.4|45359.4|45384.3|45364.3|45379.4|45359.4|5
1645533620000|2022-02-22 12:40:20|45377.1|45357.1|45372.1|45352.1|45381.9|45361.9|45372.1|45352.1|4
1645533630000|2022-02-22 12:40:30|45376.8|45356.8|45374.4|45354.4|45376.8|45356.8|45369.6|45349.6|5
1645533640000|2022-02-22 12:40:40|45376.9|45356.9|45376.9|45356.9|45381.8|45361.8|45374.4|45354.4|6
1645533650000|2022-02-22 12:40:50|45374.4|45354.4|45379.3|45359.3|45379.3|45359.3|45374.3|45354.3|4
1645533660000|2022-02-22 12:41:00|45376.9|45356.9|45376.8|45356.8|45379.3|45359.3|45374.4|45354.4|4
1645533670000|2022-02-22 12:41:10|45374.4|45354.4|45376.8|45356.8|45376.9|45356.9|45371.9|45351.9|0
1645533680000|2022-02-22 12:41:20|45376.9|45356.9|45367.1|45347.1|45376.9|45356.9|45367.1|45347.1|4
1645533690000|2022-02-22 12:41:30|45366.9|45346.9|45369.4|45349.4|45371.8|45351.8|45366.8|45346.8|9
1645533700000|2022-02-22 12:41:40|45371.8|45351.8|45374.4|45354.4|45374.4|45354.4|45369.4|45349.4|2
1645533710000|2022-02-22 12:41:50|45374.3|45354.3|45376.8|45356.8|45376.8|45356.8|45371.9|45351.9|1
1645533720000|2022-02-22 12:42:00|45376.9|45356.9|45376.8|45356.8|45376.9|45356.9|45374.3|45354.3|0
1645533730000|2022-02-22 12:42:10|45376.7|45356.7|45369.3|45349.3|45376.8|45356.8|45364.3|45344.3|5
1645533740000|2022-02-22 12:42:20|45371.8|45351.8|45374.4|45354.4|45376.9|45356.9|45371.8|45351.8|7
1645533750000|2022-02-22 12:42:30|45379.3|45359.3|45376.8|45356.8|45379.3|45359.3|45374.4|45354.4|0
1645533760000|2022-02-22 12:42:40|45374.4|45354.4|45381.8|45361.8|45381.8|45361.8|45374.4|45354.4|2
1645533770000|2022-02-22 12:42:50|45379.4|45359.4|45379.3|45359.3|45381.8|45361.8|45379.3|45359.3|1
1645533780000|2022-02-22 12:43:00|45381.8|45361.8|45381.9|45361.9|45384.4|45364.4|45376.9|45356.9|13
1645533790000|2022-02-22 12:43:10|45384.3|45364.3|45382.1|45362.1|45384.4|45364.4|45379.4|45359.4|0
1645533800000|2022-02-22 12:43:20|45384.4|45364.4|45384.4|45364.4|45386.8|45366.8|45382.1|45362.1|3
1645533810000|2022-02-22 12:43:30|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45384.4|45364.4|2
1645533820000|2022-02-22 12:43:40|45384.4|45364.4|45384.4|45364.4|45387.1|45367.1|45384.4|45364.4|4
1645533830000|2022-02-22 12:43:50|45386.8|45366.8|45384.3|45364.3|45386.9|45366.9|45384.3|45364.3|6
1645533840000|2022-02-22 12:44:00|45381.9|45361.9|45399.6|45379.6|45406.9|45386.9|45381.9|45361.9|8
1645533850000|2022-02-22 12:44:10|45401.9|45381.9|45382.1|45362.1|45401.9|45381.9|45381.9|45361.9|7
1645533860000|2022-02-22 12:44:20|45382.2|45362.2|45381.8|45361.8|45384.6|45364.6|45379.4|45359.4|8
1645533870000|2022-02-22 12:44:30|45381.9|45361.9|45381.8|45361.8|45382.1|45362.1|45379.4|45359.4|5
1645533880000|2022-02-22 12:44:40|45381.9|45361.9|45397.1|45377.1|45397.1|45377.1|45381.9|45361.9|11
1645533890000|2022-02-22 12:44:50|45397.2|45377.2|45411.9|45391.9|45411.9|45391.9|45397.2|45377.2|11
1645533900000|2022-02-22 12:45:00|45412.1|45392.1|45426.9|45406.9|45426.9|45406.9|45411.9|45391.9|29
1645533910000|2022-02-22 12:45:10|45424.6|45404.6|45406.9|45386.9|45424.6|45404.6|45404.4|45384.4|11
1645533920000|2022-02-22 12:45:20|45407.1|45387.1|45404.4|45384.4|45407.1|45387.1|45404.3|45384.3|5
1645533930000|2022-02-22 12:45:30|45406.9|45386.9|45404.2|45384.2|45406.9|45386.9|45401.8|45381.8|4
1645533940000|2022-02-22 12:45:40|45401.8|45381.8|45399.4|45379.4|45404.2|45384.2|45399.4|45379.4|2
1645533950000|2022-02-22 12:45:50|45401.9|45381.9|45406.9|45386.9|45406.9|45386.9|45401.8|45381.8|7
1645533960000|2022-02-22 12:46:00|45409.3|45389.3|45404.3|45384.3|45411.8|45391.8|45404.3|45384.3|7
1645533970000|2022-02-22 12:46:10|45401.8|45381.8|45399.3|45379.3|45404.2|45384.2|45399.3|45379.3|6
1645533980000|2022-02-22 12:46:20|45396.9|45376.9|45389.4|45369.4|45396.9|45376.9|45389.4|45369.4|4
1645533990000|2022-02-22 12:46:30|45389.3|45369.3|45377.1|45357.1|45389.3|45369.3|45377.1|45357.1|17
1645534000000|2022-02-22 12:46:40|45379.4|45359.4|45376.9|45356.9|45381.8|45361.8|45376.9|45356.9|6
1645534010000|2022-02-22 12:46:50|45376.8|45356.8|45374.4|45354.4|45376.8|45356.8|45374.4|45354.4|0
1645534020000|2022-02-22 12:47:00|45374.3|45354.3|45381.8|45361.8|45381.8|45361.8|45374.3|45354.3|1
1645534030000|2022-02-22 12:47:10|45381.7|45361.7|45382.1|45362.1|45384.6|45364.6|45376.9|45356.9|6
1645534040000|2022-02-22 12:47:20|45384.4|45364.4|45381.9|45361.9|45384.6|45364.6|45381.9|45361.9|1
1645534050000|2022-02-22 12:47:30|45381.8|45361.8|45371.8|45351.8|45381.8|45361.8|45371.8|45351.8|4
1645534060000|2022-02-22 12:47:40|45371.9|45351.9|45376.8|45356.8|45376.8|45356.8|45371.9|45351.9|1
1645534070000|2022-02-22 12:47:50|45376.9|45356.9|45376.8|45356.8|45379.3|45359.3|45371.9|45351.9|5
1645534080000|2022-02-22 12:48:00|45376.9|45356.9|45376.8|45356.8|45376.9|45356.9|45374.3|45354.3|1
1645534090000|2022-02-22 12:48:10|45376.9|45356.9|45371.9|45351.9|45376.9|45356.9|45371.9|45351.9|3
1645534100000|2022-02-22 12:48:20|45371.8|45351.8|45376.8|45356.8|45376.8|45356.8|45371.8|45351.8|0
1645534110000|2022-02-22 12:48:30|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45371.9|45351.9|0
1645534120000|2022-02-22 12:48:40|45376.8|45356.8|45376.8|45356.8|45376.9|45356.9|45376.8|45356.8|2
1645534130000|2022-02-22 12:48:50|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|2
1645534140000|2022-02-22 12:49:00|45374.3|45354.3|45371.9|45351.9|45376.9|45356.9|45371.9|45351.9|10
1645534150000|2022-02-22 12:49:10|45369.3|45349.3|45366.8|45346.8|45369.3|45349.3|45366.8|45346.8|8
1645534160000|2022-02-22 12:49:20|45366.9|45346.9|45361.9|45341.9|45369.3|45349.3|45361.9|45341.9|12
1645534170000|2022-02-22 12:49:30|45366.8|45346.8|45366.8|45346.8|45369.3|45349.3|45366.8|45346.8|3
1645534180000|2022-02-22 12:49:40|45366.9|45346.9|45364.3|45344.3|45369.3|45349.3|45364.3|45344.3|1
1645534190000|2022-02-22 12:49:50|45361.8|45341.8|45359.6|45339.6|45361.8|45341.8|45359.6|45339.6|9
1645534200000|2022-02-22 12:50:00|45361.9|45341.9|45369.6|45349.6|45369.6|45349.6|45361.9|45341.9|6
1645534210000|2022-02-22 12:50:10|45371.9|45351.9|45371.9|45351.9|45371.9|45351.9|45369.6|45349.6|2
1645534220000|2022-02-22 12:50:20|45369.6|45349.6|45366.9|45346.9|45369.6|45349.6|45366.9|45346.9|1
1645534230000|2022-02-22 12:50:30|45364.6|45344.6|45366.9|45346.9|45366.9|45346.9|45364.6|45344.6|2
1645534240000|2022-02-22 12:50:40|45364.6|45344.6|45369.3|45349.3|45369.3|45349.3|45364.6|45344.6|2
1645534250000|2022-02-22 12:50:50|45366.9|45346.9|45366.8|45346.8|45366.9|45346.9|45366.8|45346.8|7
1645534260000|2022-02-22 12:51:00|45364.4|45344.4|45361.9|45341.9|45364.4|45344.4|45361.9|45341.9|3
1645534270000|2022-02-22 12:51:10|45361.8|45341.8|45359.4|45339.4|45361.8|45341.8|45359.4|45339.4|3
1645534280000|2022-02-22 12:51:20|45361.8|45341.8|45361.8|45341.8|45361.9|45341.9|45359.4|45339.4|2
1645534290000|2022-02-22 12:51:30|45359.4|45339.4|45359.4|45339.4|45361.9|45341.9|45359.4|45339.4|0
1645534300000|2022-02-22 12:51:40|45359.3|45339.3|45361.9|45341.9|45364.3|45344.3|45359.3|45339.3|0
1645534310000|2022-02-22 12:51:50|45364.3|45344.3|45361.8|45341.8|45364.3|45344.3|45359.3|45339.3|3
1645534320000|2022-02-22 12:52:00|45361.9|45341.9|45359.4|45339.4|45361.9|45341.9|45359.3|45339.3|1
1645534330000|2022-02-22 12:52:10|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1645534340000|2022-02-22 12:52:20|45356.9|45336.9|45356.9|45336.9|45359.3|45339.3|45356.9|45336.9|5
1645534350000|2022-02-22 12:52:30|45359.3|45339.3|45354.3|45334.3|45359.6|45339.6|45354.3|45334.3|191
1645534360000|2022-02-22 12:52:40|45356.7|45336.7|45356.7|45336.7|45359.3|45339.3|45356.7|45336.7|6
1645534370000|2022-02-22 12:52:50|45354.3|45334.3|45359.3|45339.3|45359.3|45339.3|45354.3|45334.3|33
1645534380000|2022-02-22 12:53:00|45359.4|45339.4|45359.6|45339.6|45359.6|45339.6|45359.3|45339.3|8
1645534390000|2022-02-22 12:53:10|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|3
1645534400000|2022-02-22 12:53:20|45359.6|45339.6|45359.4|45339.4|45359.6|45339.6|45359.4|45339.4|1
1645534410000|2022-02-22 12:53:30|45359.3|45339.3|45359.6|45339.6|45359.6|45339.6|45359.3|45339.3|10
1645534420000|2022-02-22 12:53:40|45359.3|45339.3|45359.4|45339.4|45359.4|45339.4|45359.3|45339.3|2
1645534430000|2022-02-22 12:53:50|45359.3|45339.3|45359.3|45339.3|45359.4|45339.4|45359.3|45339.3|0
1645534440000|2022-02-22 12:54:00|45359.4|45339.4|45354.4|45334.4|45359.4|45339.4|45354.4|45334.4|5
1645534450000|2022-02-22 12:54:10|45356.8|45336.8|45349.2|45329.2|45356.8|45336.8|45349.2|45329.2|10
1645534460000|2022-02-22 12:54:20|45346.8|45326.8|45346.7|45326.7|45349.2|45329.2|45344.3|45324.3|0
1645534470000|2022-02-22 12:54:30|45344.3|45324.3|45354.1|45334.1|45354.1|45334.1|45344.3|45324.3|11
1645534480000|2022-02-22 12:54:40|45354.2|45334.2|45354.1|45334.1|45354.2|45334.2|45351.7|45331.7|1
1645534490000|2022-02-22 12:54:50|45351.7|45331.7|45349.3|45329.3|45354.2|45334.2|45349.3|45329.3|2
1645534500000|2022-02-22 12:55:00|45346.9|45326.9|45346.9|45326.9|45349.3|45329.3|45346.9|45326.9|0
1645534510000|2022-02-22 12:55:10|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45346.9|45326.9|0
1645534520000|2022-02-22 12:55:20|45346.9|45326.9|45339.3|45319.3|45349.3|45329.3|45336.9|45316.9|4
1645534530000|2022-02-22 12:55:30|45336.8|45316.8|45344.3|45324.3|45344.3|45324.3|45336.8|45316.8|9
1645534540000|2022-02-22 12:55:40|45344.2|45324.2|45344.3|45324.3|45344.3|45324.3|45341.8|45321.8|2
1645534550000|2022-02-22 12:55:50|45346.7|45326.7|45349.2|45329.2|45349.2|45329.2|45346.7|45326.7|4
1645534560000|2022-02-22 12:56:00|45351.7|45331.7|45346.6|45326.6|45354.1|45334.1|45346.6|45326.6|5
1645534570000|2022-02-22 12:56:10|45344.1|45324.1|45341.7|45321.7|45344.1|45324.1|45339.3|45319.3|5
1645534580000|2022-02-22 12:56:20|45341.6|45321.6|45336.7|45316.7|45344.1|45324.1|45336.7|45316.7|1
1645534590000|2022-02-22 12:56:30|45339.1|45319.1|45344.1|45324.1|45344.1|45324.1|45336.7|45316.7|2
1645534600000|2022-02-22 12:56:40|45341.7|45321.7|45341.7|45321.7|45341.7|45321.7|45341.6|45321.6|2
1645534610000|2022-02-22 12:56:50|45341.6|45321.6|45339.1|45319.1|45341.6|45321.6|45338.9|45318.9|4
1645534620000|2022-02-22 12:57:00|45339.2|45319.2|45339.2|45319.2|45341.6|45321.6|45336.8|45316.8|2
1645534630000|2022-02-22 12:57:10|45336.7|45316.7|45339.1|45319.1|45339.1|45319.1|45336.7|45316.7|3
1645534640000|2022-02-22 12:57:20|45336.7|45316.7|45336.7|45316.7|45336.7|45316.7|45334.2|45314.2|2
1645534650000|2022-02-22 12:57:30|45339.1|45319.1|45339.3|45319.3|45339.3|45319.3|45336.7|45316.7|1
1645534660000|2022-02-22 12:57:40|45339.2|45319.2|45341.8|45321.8|45341.8|45321.8|45336.7|45316.7|6
1645534670000|2022-02-22 12:57:50|45341.7|45321.7|45346.7|45326.7|45346.8|45326.8|45341.7|45321.7|2
1645534680000|2022-02-22 12:58:00|45344.2|45324.2|45339.3|45319.3|45344.2|45324.2|45339.3|45319.3|6
1645534690000|2022-02-22 12:58:10|45339.2|45319.2|45339.3|45319.3|45339.3|45319.3|45339.2|45319.2|6
1645534700000|2022-02-22 12:58:20|45344.1|45324.1|45344.4|45324.4|45344.4|45324.4|45341.7|45321.7|4
1645534710000|2022-02-22 12:58:30|45346.9|45326.9|45344.4|45324.4|45346.9|45326.9|45344.4|45324.4|2
1645534720000|2022-02-22 12:58:40|45346.9|45326.9|45344.3|45324.3|45349.2|45329.2|45344.3|45324.3|6
1645534730000|2022-02-22 12:58:50|45344.2|45324.2|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|3
1645534740000|2022-02-22 12:59:00|45344.3|45324.3|45349.3|45329.3|45349.3|45329.3|45339.3|45319.3|27
1645534750000|2022-02-22 12:59:10|45344.4|45324.4|45349.3|45329.3|45349.3|45329.3|45344.3|45324.3|12
1645534760000|2022-02-22 12:59:20|45351.7|45331.7|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|2
1645534770000|2022-02-22 12:59:30|45349.3|45329.3|45346.9|45326.9|45349.3|45329.3|45346.9|45326.9|1
1645534780000|2022-02-22 12:59:40|45351.7|45331.7|45354.1|45334.1|45354.2|45334.2|45351.7|45331.7|4
1645534790000|2022-02-22 12:59:50|45351.7|45331.7|45351.8|45331.8|45351.8|45331.8|45351.7|45331.7|2
1645534800000|2022-02-22 13:00:00|45354.3|45334.3|45344.3|45324.3|45354.3|45334.3|45336.9|45316.9|67
1645534810000|2022-02-22 13:00:10|45339.3|45319.3|45339.2|45319.2|45344.1|45324.1|45334.3|45314.3|42
1645534820000|2022-02-22 13:00:20|45336.8|45316.8|45334.3|45314.3|45344.3|45324.3|45331.7|45311.7|22
1645534830000|2022-02-22 13:00:30|45334.2|45314.2|45339.3|45319.3|45339.4|45319.4|45331.8|45311.8|23
1645534840000|2022-02-22 13:00:40|45339.2|45319.2|45329.2|45309.2|45339.3|45319.3|45324.3|45304.3|15
1645534850000|2022-02-22 13:00:50|45329.1|45309.1|45329.3|45309.3|45334.3|45314.3|45324.3|45304.3|18
1645534860000|2022-02-22 13:01:00|45331.7|45311.7|45329.3|45309.3|45334.3|45314.3|45326.7|45306.7|35
1645534870000|2022-02-22 13:01:10|45326.8|45306.8|45316.7|45296.7|45329.2|45309.2|45316.7|45296.7|15
1645534880000|2022-02-22 13:01:20|45314.3|45294.3|45316.9|45296.9|45319.3|45299.3|45311.8|45291.8|5
1645534890000|2022-02-22 13:01:30|45319.3|45299.3|45319.2|45299.2|45324.1|45304.1|45314.2|45294.2|18
1645534900000|2022-02-22 13:01:40|45319.3|45299.3|45314.3|45294.3|45324.2|45304.2|45314.3|45294.3|10
1645534910000|2022-02-22 13:01:50|45311.9|45291.9|45319.2|45299.2|45324.1|45304.1|45311.8|45291.8|9
1645534920000|2022-02-22 13:02:00|45316.8|45296.8|45334.3|45314.3|45339.2|45319.2|45316.8|45296.8|18
1645534930000|2022-02-22 13:02:10|45331.8|45311.8|45326.8|45306.8|45334.3|45314.3|45326.8|45306.8|15
1645534940000|2022-02-22 13:02:20|45326.9|45306.9|45331.8|45311.8|45334.3|45314.3|45324.4|45304.4|8
1645534950000|2022-02-22 13:02:30|45334.2|45314.2|45329.2|45309.2|45334.3|45314.3|45329.1|45309.1|15
1645534960000|2022-02-22 13:02:40|45329.1|45309.1|45311.7|45291.7|45329.1|45309.1|45309.2|45289.2|7
1645534970000|2022-02-22 13:02:50|45314.1|45294.1|45311.7|45291.7|45314.2|45294.2|45309.2|45289.2|4
1645534980000|2022-02-22 13:03:00|45311.6|45291.6|45326.7|45306.7|45326.8|45306.8|45309.2|45289.2|21
1645534990000|2022-02-22 13:03:10|45324.3|45304.3|45336.8|45316.8|45336.8|45316.8|45324.3|45304.3|9
1645535000000|2022-02-22 13:03:20|45336.7|45316.7|45344.3|45324.3|45344.3|45324.3|45334.3|45314.3|13
1645535010000|2022-02-22 13:03:30|45344.2|45324.2|45329.3|45309.3|45344.2|45324.2|45329.3|45309.3|6
1645535020000|2022-02-22 13:03:40|45329.2|45309.2|45326.9|45306.9|45331.8|45311.8|45326.9|45306.9|0
1645535030000|2022-02-22 13:03:50|45329.3|45309.3|45331.8|45311.8|45331.9|45311.9|45326.7|45306.7|3
1645535040000|2022-02-22 13:04:00|45331.9|45311.9|45341.8|45321.8|45341.8|45321.8|45331.9|45311.9|10
1645535050000|2022-02-22 13:04:10|45339.3|45319.3|45324.2|45304.2|45339.3|45319.3|45321.7|45301.7|14
1645535060000|2022-02-22 13:04:20|45321.8|45301.8|45334.2|45314.2|45334.3|45314.3|45321.8|45301.8|5
1645535070000|2022-02-22 13:04:30|45336.6|45316.6|45341.8|45321.8|45341.8|45321.8|45331.8|45311.8|7
1645535080000|2022-02-22 13:04:40|45341.7|45321.7|45336.8|45316.8|45341.9|45321.9|45334.3|45314.3|8
1645535090000|2022-02-22 13:04:50|45336.7|45316.7|45339.2|45319.2|45339.3|45319.3|45334.4|45314.4|1
1645535100000|2022-02-22 13:05:00|45336.8|45316.8|45336.8|45316.8|45339.3|45319.3|45336.7|45316.7|6
1645535110000|2022-02-22 13:05:10|45336.9|45316.9|45336.8|45316.8|45339.2|45319.2|45334.4|45314.4|3
1645535120000|2022-02-22 13:05:20|45336.7|45316.7|45339.2|45319.2|45339.3|45319.3|45334.3|45314.3|1
1645535130000|2022-02-22 13:05:30|45339.1|45319.1|45349.2|45329.2|45349.2|45329.2|45339.1|45319.1|8
1645535140000|2022-02-22 13:05:40|45346.8|45326.8|45359.2|45339.2|45359.2|45339.2|45346.8|45326.8|13
1645535150000|2022-02-22 13:05:50|45361.7|45341.7|45364.2|45344.2|45366.8|45346.8|45361.7|45341.7|30
1645535160000|2022-02-22 13:06:00|45361.8|45341.8|45366.7|45346.7|45366.7|45346.7|45361.7|45341.7|12
1645535170000|2022-02-22 13:06:10|45366.6|45346.6|45369.1|45349.1|45371.7|45351.7|45361.8|45341.8|11
1645535180000|2022-02-22 13:06:20|45366.9|45346.9|45364.2|45344.2|45366.9|45346.9|45361.8|45341.8|13
1645535190000|2022-02-22 13:06:30|45364.3|45344.3|45359.2|45339.2|45364.3|45344.3|45359.2|45339.2|3
1645535200000|2022-02-22 13:06:40|45361.6|45341.6|45364.1|45344.1|45369.2|45349.2|45359.2|45339.2|6
1645535210000|2022-02-22 13:06:50|45366.6|45346.6|45364.1|45344.1|45366.6|45346.6|45364.1|45344.1|10
1645535220000|2022-02-22 13:07:00|45361.7|45341.7|45364.3|45344.3|45369.2|45349.2|45359.2|45339.2|7
1645535230000|2022-02-22 13:07:10|45366.7|45346.7|45359.3|45339.3|45369.3|45349.3|45359.3|45339.3|4
1645535240000|2022-02-22 13:07:20|45359.2|45339.2|45356.7|45336.7|45359.3|45339.3|45354.3|45334.3|4
1645535250000|2022-02-22 13:07:30|45354.3|45334.3|45361.7|45341.7|45361.7|45341.7|45354.3|45334.3|12
1645535260000|2022-02-22 13:07:40|45364.1|45344.1|45361.8|45341.8|45364.3|45344.3|45361.7|45341.7|4
1645535270000|2022-02-22 13:07:50|45364.2|45344.2|45366.7|45346.7|45369.2|45349.2|45361.7|45341.7|6
1645535280000|2022-02-22 13:08:00|45364.3|45344.3|45381.8|45361.8|45384.2|45364.2|45364.3|45344.3|29
1645535290000|2022-02-22 13:08:10|45384.3|45364.3|45381.7|45361.7|45386.8|45366.8|45379.3|45359.3|10
1645535300000|2022-02-22 13:08:20|45379.3|45359.3|45384.3|45364.3|45384.3|45364.3|45376.9|45356.9|5
1645535310000|2022-02-22 13:08:30|45386.8|45366.8|45386.8|45366.8|45386.8|45366.8|45379.4|45359.4|1
1645535320000|2022-02-22 13:08:40|45386.7|45366.7|45386.8|45366.8|45386.8|45366.8|45384.3|45364.3|6
1645535330000|2022-02-22 13:08:50|45389.2|45369.2|45386.8|45366.8|45389.2|45369.2|45384.3|45364.3|5
1645535340000|2022-02-22 13:09:00|45384.3|45364.3|45384.2|45364.2|45389.2|45369.2|45384.2|45364.2|7
1645535350000|2022-02-22 13:09:10|45381.7|45361.7|45371.7|45351.7|45381.7|45361.7|45366.9|45346.9|16
1645535360000|2022-02-22 13:09:20|45371.8|45351.8|45369.1|45349.1|45371.8|45351.8|45369|45349|8
1645535370000|2022-02-22 13:09:30|45366.7|45346.7|45376.6|45356.6|45376.7|45356.7|45366.7|45346.7|12
1645535380000|2022-02-22 13:09:40|45374.2|45354.2|45381.7|45361.7|45381.7|45361.7|45374.2|45354.2|14
1645535390000|2022-02-22 13:09:50|45384.1|45364.1|45396.8|45376.8|45396.8|45376.8|45381.7|45361.7|21
1645535400000|2022-02-22 13:10:00|45394.3|45374.3|45404.1|45384.1|45404.1|45384.1|45386.9|45366.9|41
1645535410000|2022-02-22 13:10:10|45401.7|45381.7|45394.1|45374.1|45404.3|45384.3|45391.9|45371.9|10
1645535420000|2022-02-22 13:10:20|45394.3|45374.3|45394.4|45374.4|45399.3|45379.3|45394.1|45374.1|21
1645535430000|2022-02-22 13:10:30|45396.8|45376.8|45394.3|45374.3|45399.3|45379.3|45394.3|45374.3|1
1645535440000|2022-02-22 13:10:40|45394.2|45374.2|45394.3|45374.3|45394.4|45374.4|45391.8|45371.8|7
1645535450000|2022-02-22 13:10:50|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|45394.4|45374.4|9
1645535460000|2022-02-22 13:11:00|45399.3|45379.3|45409.1|45389.1|45409.1|45389.1|45394.6|45374.6|22
1645535470000|2022-02-22 13:11:10|45409.2|45389.2|45409.3|45389.3|45416.7|45396.7|45409.2|45389.2|30
1645535480000|2022-02-22 13:11:20|45414.3|45394.3|45416.7|45396.7|45419.1|45399.1|45414.3|45394.3|15
1645535490000|2022-02-22 13:11:30|45416.6|45396.6|45419.3|45399.3|45421.7|45401.7|45414.3|45394.3|8
1645535500000|2022-02-22 13:11:40|45421.7|45401.7|45414.3|45394.3|45421.7|45401.7|45414.1|45394.1|11
1645535510000|2022-02-22 13:11:50|45409.3|45389.3|45384.3|45364.3|45409.3|45389.3|45384.3|45364.3|21
1645535520000|2022-02-22 13:12:00|45384.2|45364.2|45386.8|45366.8|45386.9|45366.9|45379.3|45359.3|8
1645535530000|2022-02-22 13:12:10|45386.7|45366.7|45389.3|45369.3|45389.3|45369.3|45381.8|45361.8|22
1645535540000|2022-02-22 13:12:20|45389.4|45369.4|45389.3|45369.3|45396.7|45376.7|45389.3|45369.3|15
1645535550000|2022-02-22 13:12:30|45391.7|45371.7|45364.3|45344.3|45391.9|45371.9|45364.3|45344.3|13
1645535560000|2022-02-22 13:12:40|45361.9|45341.9|45354.3|45334.3|45361.9|45341.9|45354.3|45334.3|7
1645535570000|2022-02-22 13:12:50|45354.4|45334.4|45349.3|45329.3|45359.2|45339.2|45349.3|45329.3|11
1645535580000|2022-02-22 13:13:00|45351.8|45331.8|45344.2|45324.2|45354.3|45334.3|45336.8|45316.8|23
1645535590000|2022-02-22 13:13:10|45344.3|45324.3|45341.7|45321.7|45344.3|45324.3|45339.2|45319.2|9
1645535600000|2022-02-22 13:13:20|45341.8|45321.8|45339.3|45319.3|45344.3|45324.3|45339.3|45319.3|6
1645535610000|2022-02-22 13:13:30|45341.7|45321.7|45336.8|45316.8|45341.8|45321.8|45331.9|45311.9|8
1645535620000|2022-02-22 13:13:40|45339.2|45319.2|45334.3|45314.3|45339.2|45319.2|45334.3|45314.3|1
1645535630000|2022-02-22 13:13:50|45336.7|45316.7|45331.8|45311.8|45336.7|45316.7|45331.7|45311.7|5
1645535640000|2022-02-22 13:14:00|45334.3|45314.3|45334.2|45314.2|45336.8|45316.8|45331.7|45311.7|3
1645535650000|2022-02-22 13:14:10|45336.6|45316.6|45341.8|45321.8|45341.8|45321.8|45334.2|45314.2|12
1645535660000|2022-02-22 13:14:20|45339.4|45319.4|45344.2|45324.2|45344.3|45324.3|45339.4|45319.4|3
1645535670000|2022-02-22 13:14:30|45344.1|45324.1|45339.3|45319.3|45344.1|45324.1|45339.3|45319.3|3
1645535680000|2022-02-22 13:14:40|45336.9|45316.9|45334.2|45314.2|45339.3|45319.3|45334.2|45314.2|13
1645535690000|2022-02-22 13:14:50|45336.7|45316.7|45326.8|45306.8|45339.1|45319.1|45324.3|45304.3|8
1645535700000|2022-02-22 13:15:00|45329.2|45309.2|45341.7|45321.7|45341.7|45321.7|45326.8|45306.8|5
1645535710000|2022-02-22 13:15:10|45336.7|45316.7|45339.1|45319.1|45341.7|45321.7|45336.7|45316.7|4
1645535720000|2022-02-22 13:15:20|45339.3|45319.3|45331.9|45311.9|45339.3|45319.3|45331.9|45311.9|58
1645535730000|2022-02-22 13:15:30|45334.3|45314.3|45329.3|45309.3|45334.4|45314.4|45329.3|45309.3|9
1645535740000|2022-02-22 13:15:40|45329.6|45309.6|45314.4|45294.4|45329.6|45309.6|45314.4|45294.4|26
1645535750000|2022-02-22 13:15:50|45314.3|45294.3|45309.4|45289.4|45314.6|45294.6|45309.4|45289.4|9
1645535760000|2022-02-22 13:16:00|45307.1|45287.1|45312.1|45292.1|45312.1|45292.1|45306.9|45286.9|6
1645535770000|2022-02-22 13:16:10|45314.4|45294.4|45311.9|45291.9|45314.6|45294.6|45309.6|45289.6|4
1645535780000|2022-02-22 13:16:20|45312.1|45292.1|45314.4|45294.4|45314.6|45294.6|45311.9|45291.9|6
1645535790000|2022-02-22 13:16:30|45314.6|45294.6|45317.2|45297.2|45317.2|45297.2|45314.6|45294.6|17
1645535800000|2022-02-22 13:16:40|45317.1|45297.1|45317.2|45297.2|45317.2|45297.2|45316.9|45296.9|2
1645535810000|2022-02-22 13:16:50|45317.1|45297.1|45314.6|45294.6|45319.6|45299.6|45314.6|45294.6|8
1645535820000|2022-02-22 13:17:00|45312.2|45292.2|45316.9|45296.9|45316.9|45296.9|45312.2|45292.2|4
1645535830000|2022-02-22 13:17:10|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|45317.1|45297.1|5
1645535840000|2022-02-22 13:17:20|45314.6|45294.6|45309.6|45289.6|45314.6|45294.6|45309.6|45289.6|9
1645535850000|2022-02-22 13:17:30|45312.1|45292.1|45314.4|45294.4|45314.4|45294.4|45309.6|45289.6|3
1645535860000|2022-02-22 13:17:40|45311.9|45291.9|45309.4|45289.4|45312.1|45292.1|45309.4|45289.4|3
1645535870000|2022-02-22 13:17:50|45306.9|45286.9|45306.9|45286.9|45311.8|45291.8|45304.6|45284.6|5
1645535880000|2022-02-22 13:18:00|45309.4|45289.4|45319.4|45299.4|45319.4|45299.4|45309.3|45289.3|14
1645535890000|2022-02-22 13:18:10|45324.3|45304.3|45334.3|45314.3|45336.8|45316.8|45324.3|45304.3|6
1645535900000|2022-02-22 13:18:20|45336.8|45316.8|45336.8|45316.8|45339.3|45319.3|45334.4|45314.4|3
1645535910000|2022-02-22 13:18:30|45336.9|45316.9|45336.9|45316.9|45339.3|45319.3|45334.4|45314.4|3
1645535920000|2022-02-22 13:18:40|45334.6|45314.6|45334.3|45314.3|45334.6|45314.6|45331.9|45311.9|3
1645535930000|2022-02-22 13:18:50|45336.9|45316.9|45346.8|45326.8|45346.8|45326.8|45336.9|45316.9|13
1645535940000|2022-02-22 13:19:00|45344.4|45324.4|45346.9|45326.9|45346.9|45326.9|45341.9|45321.9|1
1645535950000|2022-02-22 13:19:10|45346.8|45326.8|45344.3|45324.3|45346.9|45326.9|45344.3|45324.3|1
1645535960000|2022-02-22 13:19:20|45346.8|45326.8|45359.3|45339.3|45359.3|45339.3|45344.3|45324.3|10
1645535970000|2022-02-22 13:19:30|45359.4|45339.4|45361.9|45341.9|45376.8|45356.8|45359.3|45339.3|53
1645535980000|2022-02-22 13:19:40|45359.6|45339.6|45352.1|45332.1|45359.6|45339.6|45351.9|45331.9|11
1645535990000|2022-02-22 13:19:50|45354.4|45334.4|45359.6|45339.6|45362.1|45342.1|45352.1|45332.1|9
1645536000000|2022-02-22 13:20:00|45354.7|45334.7|45344.3|45324.3|45356.9|45336.9|45344.3|45324.3|8
1645536010000|2022-02-22 13:20:10|45344.4|45324.4|45336.8|45316.8|45344.4|45324.4|45332.1|45312.1|32
1645536020000|2022-02-22 13:20:20|45336.9|45316.9|45349.2|45329.2|45349.2|45329.2|45336.9|45316.9|2
1645536030000|2022-02-22 13:20:30|45346.8|45326.8|45334.3|45314.3|45349.4|45329.4|45329.3|45309.3|236
1645536040000|2022-02-22 13:20:40|45329.3|45309.3|45329.2|45309.2|45329.3|45309.3|45324.3|45304.3|14
1645536050000|2022-02-22 13:20:50|45329.3|45309.3|45331.7|45311.7|45331.7|45311.7|45329.3|45309.3|4
1645536060000|2022-02-22 13:21:00|45337.1|45317.1|45331.8|45311.8|45341.9|45321.9|45331.8|45311.8|9
1645536070000|2022-02-22 13:21:10|45326.8|45306.8|45309.2|45289.2|45326.8|45306.8|45306.8|45286.8|8
1645536080000|2022-02-22 13:21:20|45306.9|45286.9|45311.7|45291.7|45311.7|45291.7|45306.7|45286.7|1
1645536090000|2022-02-22 13:21:30|45314.2|45294.2|45314.2|45294.2|45316.8|45296.8|45314.2|45294.2|7
1645536100000|2022-02-22 13:21:40|45319.1|45299.1|45316.7|45296.7|45319.3|45299.3|45316.7|45296.7|5
1645536110000|2022-02-22 13:21:50|45319.3|45299.3|45316.7|45296.7|45321.7|45301.7|45316.7|45296.7|16
1645536120000|2022-02-22 13:22:00|45319.2|45299.2|45321.7|45301.7|45324.1|45304.1|45319.2|45299.2|4
1645536130000|2022-02-22 13:22:10|45324.1|45304.1|45326.6|45306.6|45329.1|45309.1|45319.3|45299.3|4
1645536140000|2022-02-22 13:22:20|45326.7|45306.7|45329.3|45309.3|45329.3|45309.3|45326.7|45306.7|6
1645536150000|2022-02-22 13:22:30|45329.2|45309.2|45326.8|45306.8|45329.3|45309.3|45326.7|45306.7|2
1645536160000|2022-02-22 13:22:40|45329.2|45309.2|45326.8|45306.8|45329.2|45309.2|45324.3|45304.3|4
1645536170000|2022-02-22 13:22:50|45326.7|45306.7|45326.8|45306.8|45329.3|45309.3|45324.3|45304.3|0
1645536180000|2022-02-22 13:23:00|45329.2|45309.2|45329.3|45309.3|45329.3|45309.3|45324.2|45304.2|6
1645536190000|2022-02-22 13:23:10|45329.2|45309.2|45324.2|45304.2|45329.3|45309.3|45324.2|45304.2|5
1645536200000|2022-02-22 13:23:20|45321.8|45301.8|45311.8|45291.8|45321.8|45301.8|45311.7|45291.7|9
1645536210000|2022-02-22 13:23:30|45311.7|45291.7|45319.3|45299.3|45319.3|45299.3|45309.3|45289.3|4
1645536220000|2022-02-22 13:23:40|45321.8|45301.8|45319.3|45299.3|45321.9|45301.9|45319.3|45299.3|6
1645536230000|2022-02-22 13:23:50|45316.9|45296.9|45316.7|45296.7|45319.3|45299.3|45316.7|45296.7|10
1645536240000|2022-02-22 13:24:00|45319.1|45299.1|45324.1|45304.1|45324.1|45304.1|45319.1|45299.1|3
1645536250000|2022-02-22 13:24:10|45321.7|45301.7|45336.7|45316.7|45339.2|45319.2|45321.7|45301.7|11
1645536260000|2022-02-22 13:24:20|45334.3|45314.3|45336.7|45316.7|45339.2|45319.2|45334.2|45314.2|5
1645536270000|2022-02-22 13:24:30|45334.3|45314.3|45339.3|45319.3|45339.3|45319.3|45334.3|45314.3|1
1645536280000|2022-02-22 13:24:40|45339.2|45319.2|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|4
1645536290000|2022-02-22 13:24:50|45339.3|45319.3|45336.8|45316.8|45339.3|45319.3|45334.3|45314.3|2
1645536300000|2022-02-22 13:25:00|45336.7|45316.7|45341.8|45321.8|45341.8|45321.8|45336.7|45316.7|5
1645536310000|2022-02-22 13:25:10|45341.7|45321.7|45339.2|45319.2|45344.1|45324.1|45339.2|45319.2|3
1645536320000|2022-02-22 13:25:20|45339.1|45319.1|45339.2|45319.2|45339.3|45319.3|45336.7|45316.7|0
1645536330000|2022-02-22 13:25:30|45339.1|45319.1|45334.1|45314.1|45339.1|45319.1|45326.7|45306.7|19
1645536340000|2022-02-22 13:25:40|45334.2|45314.2|45329.2|45309.2|45334.2|45314.2|45329.2|45309.2|4
1645536350000|2022-02-22 13:25:50|45326.8|45306.8|45326.7|45306.7|45326.8|45306.8|45324.2|45304.2|7
1645536360000|2022-02-22 13:26:00|45324.3|45304.3|45326.7|45306.7|45331.6|45311.6|45324.3|45304.3|1
1645536370000|2022-02-22 13:26:10|45326.6|45306.6|45329.2|45309.2|45329.2|45309.2|45326.6|45306.6|1
1645536380000|2022-02-22 13:26:20|45334.4|45314.4|45351.7|45331.7|45351.7|45331.7|45334.4|45314.4|9
1645536390000|2022-02-22 13:26:30|45351.6|45331.6|45351.8|45331.8|45356.7|45336.7|45351.6|45331.6|5
1645536400000|2022-02-22 13:26:40|45349.4|45329.4|45349.2|45329.2|45351.8|45331.8|45349.2|45329.2|0
1645536410000|2022-02-22 13:26:50|45349.3|45329.3|45349.2|45329.2|45351.7|45331.7|45346.7|45326.7|1
1645536420000|2022-02-22 13:27:00|45346.7|45326.7|45344.2|45324.2|45349.2|45329.2|45344.2|45324.2|2
1645536430000|2022-02-22 13:27:10|45346.6|45326.6|45346.6|45326.6|45351.6|45331.6|45341.6|45321.6|8
1645536440000|2022-02-22 13:27:20|45344.2|45324.2|45344.1|45324.1|45349.1|45329.1|45344.1|45324.1|2
1645536450000|2022-02-22 13:27:30|45344.2|45324.2|45341.8|45321.8|45344.2|45324.2|45339.1|45319.1|14
1645536460000|2022-02-22 13:27:40|45341.7|45321.7|45334.2|45314.2|45341.7|45321.7|45334.2|45314.2|4
1645536470000|2022-02-22 13:27:50|45336.7|45316.7|45339.3|45319.3|45339.3|45319.3|45334.3|45314.3|4
1645536480000|2022-02-22 13:28:00|45336.8|45316.8|45326.6|45306.6|45339.2|45319.2|45316.8|45296.8|14
1645536490000|2022-02-22 13:28:10|45329.1|45309.1|45326.6|45306.6|45329.2|45309.2|45324.2|45304.2|2
1645536500000|2022-02-22 13:28:20|45324.2|45304.2|45326.7|45306.7|45329.2|45309.2|45324.2|45304.2|10
1645536510000|2022-02-22 13:28:30|45324.2|45304.2|45321.8|45301.8|45329.2|45309.2|45321.8|45301.8|2
1645536520000|2022-02-22 13:28:40|45321.7|45301.7|45316.7|45296.7|45321.8|45301.8|45316.7|45296.7|1
1645536530000|2022-02-22 13:28:50|45319.1|45299.1|45319.1|45299.1|45321.7|45301.7|45316.7|45296.7|2
1645536540000|2022-02-22 13:29:00|45316.7|45296.7|45314.2|45294.2|45319.1|45299.1|45314.2|45294.2|4
1645536550000|2022-02-22 13:29:10|45314.1|45294.1|45321.6|45301.6|45321.6|45301.6|45311.7|45291.7|5
1645536560000|2022-02-22 13:29:20|45319.1|45299.1|45321.8|45301.8|45324.2|45304.2|45316.7|45296.7|6
1645536570000|2022-02-22 13:29:30|45321.7|45301.7|45326.7|45306.7|45329.1|45309.1|45321.7|45301.7|9
1645536580000|2022-02-22 13:29:40|45326.8|45306.8|45321.5|45301.5|45329.2|45309.2|45321.5|45301.5|4
1645536590000|2022-02-22 13:29:50|45319.1|45299.1|45311.7|45291.7|45319.1|45299.1|45309.3|45289.3|4
1645536600000|2022-02-22 13:30:00|45311.6|45291.6|45324.2|45304.2|45324.2|45304.2|45311.6|45291.6|9
1645536610000|2022-02-22 13:30:10|45326.7|45306.7|45331.7|45311.7|45334.3|45314.3|45326.7|45306.7|5
1645536620000|2022-02-22 13:30:20|45331.8|45311.8|45334.3|45314.3|45339.3|45319.3|45331.7|45311.7|10
1645536630000|2022-02-22 13:30:30|45331.8|45311.8|45326.8|45306.8|45331.8|45311.8|45326.8|45306.8|4
1645536640000|2022-02-22 13:30:40|45327|45307|45331.6|45311.6|45331.6|45311.6|45324.3|45304.3|2
1645536650000|2022-02-22 13:30:50|45331.7|45311.7|45321.8|45301.8|45331.7|45311.7|45321.8|45301.8|0
1645536660000|2022-02-22 13:31:00|45324.3|45304.3|45324.3|45304.3|45324.3|45304.3|45319.5|45299.5|0
1645536670000|2022-02-22 13:31:10|45326.7|45306.7|45326.7|45306.7|45326.7|45306.7|45324.3|45304.3|0
1645536680000|2022-02-22 13:31:20|45324.3|45304.3|45321.8|45301.8|45326.7|45306.7|45321.7|45301.7|2
1645536690000|2022-02-22 13:31:30|45324.3|45304.3|45326.7|45306.7|45329.2|45309.2|45324.3|45304.3|5
1645536700000|2022-02-22 13:31:40|45324.3|45304.3|45326.8|45306.8|45329.3|45309.3|45324.3|45304.3|8
1645536710000|2022-02-22 13:31:50|45326.7|45306.7|45334.2|45314.2|45334.2|45314.2|45326.7|45306.7|5
1645536720000|2022-02-22 13:32:00|45329.3|45309.3|45334.3|45314.3|45334.3|45314.3|45326.8|45306.8|1
1645536730000|2022-02-22 13:32:10|45329.5|45309.5|45324.3|45304.3|45329.5|45309.5|45324.2|45304.2|208
1645536740000|2022-02-22 13:32:20|45324.2|45304.2|45324.3|45304.3|45324.3|45304.3|45321.7|45301.7|3
1645536750000|2022-02-22 13:32:30|45326.7|45306.7|45324.3|45304.3|45329.2|45309.2|45324.3|45304.3|1
1645536760000|2022-02-22 13:32:40|45326.7|45306.7|45321.7|45301.7|45329.2|45309.2|45321.7|45301.7|3
1645536770000|2022-02-22 13:32:50|45319.3|45299.3|45326.7|45306.7|45326.7|45306.7|45319.2|45299.2|4
1645536780000|2022-02-22 13:33:00|45324.2|45304.2|45326.7|45306.7|45329.2|45309.2|45324.2|45304.2|5
1645536790000|2022-02-22 13:33:10|45329.1|45309.1|45329.3|45309.3|45329.3|45309.3|45326.7|45306.7|4
1645536800000|2022-02-22 13:33:20|45329.5|45309.5|45329.3|45309.3|45334.2|45314.2|45326.8|45306.8|17
1645536810000|2022-02-22 13:33:30|45334.3|45314.3|45339.2|45319.2|45339.2|45319.2|45329.3|45309.3|16
1645536820000|2022-02-22 13:33:40|45336.8|45316.8|45339.3|45319.3|45339.3|45319.3|45334.3|45314.3|5
1645536830000|2022-02-22 13:33:50|45336.8|45316.8|45331.7|45311.7|45339.3|45319.3|45331.7|45311.7|6
1645536840000|2022-02-22 13:34:00|45331.6|45311.6|45324.2|45304.2|45331.7|45311.7|45324.2|45304.2|19
1645536850000|2022-02-22 13:34:10|45324.1|45304.1|45314.2|45294.2|45324.1|45304.1|45314.2|45294.2|11
1645536860000|2022-02-22 13:34:20|45314.3|45294.3|45319.2|45299.2|45319.2|45299.2|45314.3|45294.3|4
1645536870000|2022-02-22 13:34:30|45316.7|45296.7|45311.7|45291.7|45319.2|45299.2|45311.7|45291.7|7
1645536880000|2022-02-22 13:34:40|45314.2|45294.2|45311.7|45291.7|45316.7|45296.7|45311.7|45291.7|3
1645536890000|2022-02-22 13:34:50|45311.8|45291.8|45314.2|45294.2|45314.3|45294.3|45311.7|45291.7|13
1645536900000|2022-02-22 13:35:00|45311.7|45291.7|45314.2|45294.2|45316.7|45296.7|45311.7|45291.7|7
1645536910000|2022-02-22 13:35:10|45311.8|45291.8|45311.7|45291.7|45319.1|45299.1|45309.2|45289.2|11
1645536920000|2022-02-22 13:35:20|45314.2|45294.2|45309.2|45289.2|45314.3|45294.3|45309.2|45289.2|10
1645536930000|2022-02-22 13:35:30|45309.1|45289.1|45301.7|45281.7|45309.1|45289.1|45301.6|45281.6|15
1645536940000|2022-02-22 13:35:40|45304.1|45284.1|45296.7|45276.7|45304.1|45284.1|45296.7|45276.7|6
1645536950000|2022-02-22 13:35:50|45296.6|45276.6|45291.7|45271.7|45296.7|45276.7|45291.5|45271.5|12
1645536960000|2022-02-22 13:36:00|45291.6|45271.6|45263.8|45243.8|45291.6|45271.6|45263.8|45243.8|25
1645536970000|2022-02-22 13:36:10|45261.5|45241.5|45259.3|45239.3|45264.2|45244.2|45256.7|45236.7|17
1645536980000|2022-02-22 13:36:20|45259.2|45239.2|45261.6|45241.6|45261.6|45241.6|45254.2|45234.2|10
1645536990000|2022-02-22 13:36:30|45264.1|45244.1|45264.2|45244.2|45264.2|45244.2|45259.3|45239.3|4
1645537000000|2022-02-22 13:36:40|45261.7|45241.7|45271.7|45251.7|45271.7|45251.7|45261.7|45241.7|5
1645537010000|2022-02-22 13:36:50|45274.1|45254.1|45271.7|45251.7|45274.1|45254.1|45269.2|45249.2|8
1645537020000|2022-02-22 13:37:00|45271.6|45251.6|45271.7|45251.7|45271.7|45251.7|45269.1|45249.1|5
1645537030000|2022-02-22 13:37:10|45274.1|45254.1|45279.2|45259.2|45281.6|45261.6|45274.1|45254.1|3
1645537040000|2022-02-22 13:37:20|45279.1|45259.1|45281.7|45261.7|45281.7|45261.7|45276.7|45256.7|6
1645537050000|2022-02-22 13:37:30|45284.1|45264.1|45289.1|45269.1|45289.1|45269.1|45279.2|45259.2|4
1645537060000|2022-02-22 13:37:40|45291.6|45271.6|45294.2|45274.2|45294.3|45274.3|45287|45267|12
1645537070000|2022-02-22 13:37:50|45291.8|45271.8|45299.2|45279.2|45299.2|45279.2|45291.8|45271.8|2
1645537080000|2022-02-22 13:38:00|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.7|45276.7|2
1645537090000|2022-02-22 13:38:10|45296.7|45276.7|45296.7|45276.7|45299.2|45279.2|45296.7|45276.7|4
1645537100000|2022-02-22 13:38:20|45294.2|45274.2|45289.2|45269.2|45294.2|45274.2|45289.2|45269.2|3
1645537110000|2022-02-22 13:38:30|45286.7|45266.7|45289.3|45269.3|45289.3|45269.3|45286.7|45266.7|1
1645537120000|2022-02-22 13:38:40|45291.7|45271.7|45291.8|45271.8|45294.2|45274.2|45291.7|45271.7|8
1645537130000|2022-02-22 13:38:50|45289.2|45269.2|45289.2|45269.2|45289.3|45269.3|45286.8|45266.8|4
1645537140000|2022-02-22 13:39:00|45286.8|45266.8|45281.8|45261.8|45289.2|45269.2|45279.3|45259.3|5
1645537150000|2022-02-22 13:39:10|45284.2|45264.2|45281.8|45261.8|45286.7|45266.7|45281.7|45261.7|4
1645537160000|2022-02-22 13:39:20|45281.7|45261.7|45286.7|45266.7|45286.7|45266.7|45281.7|45261.7|0
1645537170000|2022-02-22 13:39:30|45286.6|45266.6|45281.7|45261.7|45286.7|45266.7|45281.7|45261.7|4
1645537180000|2022-02-22 13:39:40|45279.3|45259.3|45276.8|45256.8|45281.7|45261.7|45276.7|45256.7|4
1645537190000|2022-02-22 13:39:50|45279.2|45259.2|45274.1|45254.1|45281.7|45261.7|45271.7|45251.7|18
1645537200000|2022-02-22 13:40:00|45271.7|45251.7|45269.1|45249.1|45274.1|45254.1|45269.1|45249.1|25
1645537210000|2022-02-22 13:40:10|45269.2|45249.2|45269.1|45249.1|45274|45254|45266.7|45246.7|131
1645537220000|2022-02-22 13:40:20|45271.5|45251.5|45266.5|45246.5|45273.8|45253.8|45266.5|45246.5|4
1645537230000|2022-02-22 13:40:30|45264.1|45244.1|45276.3|45256.3|45276.3|45256.3|45264.1|45244.1|9
1645537240000|2022-02-22 13:40:40|45274|45254|45276.3|45256.3|45276.3|45256.3|45274|45254|5
1645537250000|2022-02-22 13:40:50|||||||||4
1645537260000|2022-02-22 13:41:00|45273.8|45253.8|45271.5|45251.5|45273.8|45253.8|45271.5|45251.5|6
1645537270000|2022-02-22 13:41:10|45273.8|45253.8|45274|45254|45274|45254|45271.5|45251.5|6
1645537280000|2022-02-22 13:41:20|45273.8|45253.8|45273.8|45253.8|45273.8|45253.8|45273.8|45253.8|3
1645537290000|2022-02-22 13:41:30|45274|45254|45276.3|45256.3|45276.3|45256.3|45274|45254|11
1645537300000|2022-02-22 13:41:40|45273.8|45253.8|45271.5|45251.5|45273.8|45253.8|45271.3|45251.3|2
1645537310000|2022-02-22 13:41:50|45273.8|45253.8|45269|45249|45273.8|45253.8|45266.6|45246.6|2
1645537320000|2022-02-22 13:42:00|45266.6|45246.6|45269|45249|45271.5|45251.5|45264|45244|8
1645537330000|2022-02-22 13:42:10|45271.5|45251.5|45266.7|45246.7|45274|45254|45266.7|45246.7|7
1645537340000|2022-02-22 13:42:20|45269.1|45249.1|45271.5|45251.5|45274|45254|45266.6|45246.6|2
1645537350000|2022-02-22 13:42:30|45269.1|45249.1|45269|45249|45269.1|45249.1|45266.6|45246.6|9
1645537360000|2022-02-22 13:42:40|45266.5|45246.5|45263.8|45243.8|45268.8|45248.8|45263.8|45243.8|6
1645537370000|2022-02-22 13:42:50|45261.5|45241.5|45263.8|45243.8|45263.8|45243.8|45259|45239|5
1645537380000|2022-02-22 13:43:00|45261.5|45241.5|45268.8|45248.8|45268.8|45248.8|45261.5|45241.5|5
1645537390000|2022-02-22 13:43:10|45266.5|45246.5|45274|45254|45274.1|45254.1|45266.5|45246.5|1
1645537400000|2022-02-22 13:43:20|45274.1|45254.1|45271.5|45251.5|45274.1|45254.1|45271.5|45251.5|3
1645537410000|2022-02-22 13:43:30|45271.7|45251.7|45274.1|45254.1|45274.1|45254.1|45269.1|45249.1|4
1645537420000|2022-02-22 13:43:40|45274|45254|45269|45249|45274.1|45254.1|45269|45249|7
1645537430000|2022-02-22 13:43:50|45271.3|45251.3|45269|45249|45273.8|45253.8|45269|45249|2
1645537440000|2022-02-22 13:44:00|45271.3|45251.3|45286.6|45266.6|45286.8|45266.8|45271.3|45251.3|6
1645537450000|2022-02-22 13:44:10|45284.2|45264.2|45279.1|45259.1|45286.7|45266.7|45279.1|45259.1|14
1645537460000|2022-02-22 13:44:20|45276.7|45256.7|45276.7|45256.7|45279.1|45259.1|45274.2|45254.2|6
1645537470000|2022-02-22 13:44:30|45279.2|45259.2|45286.6|45266.6|45289.1|45269.1|45279.2|45259.2|7
1645537480000|2022-02-22 13:44:40|45284.2|45264.2|45286.6|45266.6|45289.1|45269.1|45284.1|45264.1|6
1645537490000|2022-02-22 13:44:50|45284.2|45264.2|45286.6|45266.6|45289.1|45269.1|45284.2|45264.2|3
1645537500000|2022-02-22 13:45:00|45284.1|45264.1|45281.7|45261.7|45286.6|45266.6|45279.3|45259.3|7
1645537510000|2022-02-22 13:45:10|45279.3|45259.3|45281.6|45261.6|45286.5|45266.5|45279.3|45259.3|7
1645537520000|2022-02-22 13:45:20|45279.2|45259.2|45281.6|45261.6|45284.2|45264.2|45279.1|45259.1|1
1645537530000|2022-02-22 13:45:30|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|6
1645537540000|2022-02-22 13:45:40|45281.6|45261.6|45284.1|45264.1|45284.1|45264.1|45281.5|45261.5|2
1645537550000|2022-02-22 13:45:50|45281.7|45261.7|45286.5|45266.5|45286.5|45266.5|45279.2|45259.2|3
1645537560000|2022-02-22 13:46:00|45284.1|45264.1|45281.6|45261.6|45284.2|45264.2|45279.2|45259.2|1
1645537570000|2022-02-22 13:46:10|45281.7|45261.7|45276.7|45256.7|45281.7|45261.7|45276.7|45256.7|2
1645537580000|2022-02-22 13:46:20|45279.2|45259.2|45284.1|45264.1|45284.1|45264.1|45276.7|45256.7|7
1645537590000|2022-02-22 13:46:30|45284.2|45264.2|45281.6|45261.6|45286.6|45266.6|45281.6|45261.6|3
1645537600000|2022-02-22 13:46:40|45281.7|45261.7|45279.2|45259.2|45281.7|45261.7|45279.2|45259.2|1
1645537610000|2022-02-22 13:46:50|45279.1|45259.1|45271.6|45251.6|45279.1|45259.1|45271.6|45251.6|4
1645537620000|2022-02-22 13:47:00|45271.7|45251.7|45269.3|45249.3|45271.7|45251.7|45269.2|45249.2|4
1645537630000|2022-02-22 13:47:10|45269.2|45249.2|45271.7|45251.7|45271.7|45251.7|45269.2|45249.2|0
1645537640000|2022-02-22 13:47:20|45274.1|45254.1|45271.7|45251.7|45276.5|45256.5|45271.7|45251.7|12
1645537650000|2022-02-22 13:47:30|45269.3|45249.3|45266.6|45246.6|45271.7|45251.7|45264.2|45244.2|11
1645537660000|2022-02-22 13:47:40|45264.2|45244.2|45259.2|45239.2|45264.2|45244.2|45259.2|45239.2|2
1645537670000|2022-02-22 13:47:50|45256.7|45236.7|45241.6|45221.6|45256.7|45236.7|45241.5|45221.5|23
1645537680000|2022-02-22 13:48:00|45244|45224|45249.2|45229.2|45251.5|45231.5|45241.6|45221.6|6
1645537690000|2022-02-22 13:48:10|45251.6|45231.6|45254.1|45234.1|45254.1|45234.1|45246.6|45226.6|5
1645537700000|2022-02-22 13:48:20|45254.2|45234.2|45256.6|45236.6|45261.6|45241.6|45254.2|45234.2|11
1645537710000|2022-02-22 13:48:30|45259|45239|45261.5|45241.5|45261.5|45241.5|45259|45239|5
1645537720000|2022-02-22 13:48:40|45259.1|45239.1|45259|45239|45261.5|45241.5|45259|45239|0
1645537730000|2022-02-22 13:48:50|45256.6|45236.6|45251.6|45231.6|45256.6|45236.6|45251.5|45231.5|6
1645537740000|2022-02-22 13:49:00|45251.7|45231.7|45256.6|45236.6|45259|45239|45251.7|45231.7|3
1645537750000|2022-02-22 13:49:10|45256.5|45236.5|45246.6|45226.6|45259|45239|45246.5|45226.5|8
1645537760000|2022-02-22 13:49:20|45241.6|45221.6|45236.6|45216.6|45241.6|45221.6|45231.5|45211.5|19
1645537770000|2022-02-22 13:49:30|45236.5|45216.5|45236.5|45216.5|45239|45219|45234.1|45214.1|2
1645537780000|2022-02-22 13:49:40|45234.1|45214.1|45238.9|45218.9|45238.9|45218.9|45234.1|45214.1|1
1645537790000|2022-02-22 13:49:50|45236.5|45216.5|45226.6|45206.6|45236.5|45216.5|45226.6|45206.6|20
1645537800000|2022-02-22 13:50:00|45229.1|45209.1|45224.1|45204.1|45229.1|45209.1|45224|45204|8
1645537810000|2022-02-22 13:50:10|45224|45204|45229|45209|45231.2|45211.2|45224|45204|23
1645537820000|2022-02-22 13:50:20|45228.9|45208.9|45226.2|45206.2|45228.9|45208.9|45226.2|45206.2|14
1645537830000|2022-02-22 13:50:30|45223.9|45203.9|45219|45199|45224|45204|45219|45199|12
1645537840000|2022-02-22 13:50:40|45218.9|45198.9|45219|45199|45219|45199|45211.5|45191.5|12
1645537850000|2022-02-22 13:50:50|45219.1|45199.1|45218.7|45198.7|45219.1|45199.1|45218.7|45198.7|9
1645537860000|2022-02-22 13:51:00|45218.9|45198.9|45218.7|45198.7|45218.9|45198.9|45218.7|45198.7|8
1645537870000|2022-02-22 13:51:10|45218.9|45198.9|45216.6|45196.6|45224|45204|45216.5|45196.5|12
1645537880000|2022-02-22 13:51:20|45219.1|45199.1|45214|45194|45219.1|45199.1|45211.6|45191.6|3
1645537890000|2022-02-22 13:51:30|45214.1|45194.1|45219.1|45199.1|45221.5|45201.5|45214|45194|24
1645537900000|2022-02-22 13:51:40|45219.2|45199.2|45224.1|45204.1|45224.1|45204.1|45219.2|45199.2|3
1645537910000|2022-02-22 13:51:50|45224|45204|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|3
1645537920000|2022-02-22 13:52:00|45231.4|45211.4|45231.5|45211.5|45234.1|45214.1|45229|45209|7
1645537930000|2022-02-22 13:52:10|45234|45214|45234.1|45214.1|45234.1|45214.1|45229.1|45209.1|5
1645537940000|2022-02-22 13:52:20|45229.1|45209.1|45226.4|45206.4|45234|45214|45226.4|45206.4|14
1645537950000|2022-02-22 13:52:30|45226.5|45206.5|45229|45209|45229|45209|45226.5|45206.5|4
1645537960000|2022-02-22 13:52:40|45231.4|45211.4|45234.1|45214.1|45234.1|45214.1|45229|45209|0
1645537970000|2022-02-22 13:52:50|45234|45214|45234.1|45214.1|45234.1|45214.1|45231.6|45211.6|1
1645537980000|2022-02-22 13:53:00|45234.2|45214.2|45241.6|45221.6|45241.6|45221.6|45234.2|45214.2|9
1645537990000|2022-02-22 13:53:10|45246.5|45226.5|45261.7|45241.7|45264.1|45244.1|45246.5|45226.5|17
1645538000000|2022-02-22 13:53:20|45264.1|45244.1|45254.1|45234.1|45264.1|45244.1|45254.1|45234.1|14
1645538010000|2022-02-22 13:53:30|45251.7|45231.7|45249.1|45229.1|45251.7|45231.7|45246.7|45226.7|7
1645538020000|2022-02-22 13:53:40|45246.7|45226.7|45244.1|45224.1|45249.1|45229.1|45244.1|45224.1|4
1645538030000|2022-02-22 13:53:50|45246.5|45226.5|45236.7|45216.7|45246.6|45226.6|45236.7|45216.7|7
1645538040000|2022-02-22 13:54:00|45239.1|45219.1|45229|45209|45239.1|45219.1|45229|45209|3
1645538050000|2022-02-22 13:54:10|45229.1|45209.1|45229.1|45209.1|45233.9|45213.9|45229.1|45209.1|1
1645538060000|2022-02-22 13:54:20|45229|45209|45226.6|45206.6|45229|45209|45226.6|45206.6|5
1645538070000|2022-02-22 13:54:30|45224.2|45204.2|45219|45199|45226.6|45206.6|45219|45199|2
1645538080000|2022-02-22 13:54:40|45216.6|45196.6|45216.6|45196.6|45219.1|45199.1|45216.5|45196.5|4
1645538090000|2022-02-22 13:54:50|45219.1|45199.1|45221.5|45201.5|45221.5|45201.5|45216.6|45196.6|9
1645538100000|2022-02-22 13:55:00|45223.9|45203.9|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|3
1645538110000|2022-02-22 13:55:10|45224|45204|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|1
1645538120000|2022-02-22 13:55:20|45224|45204|45231.5|45211.5|45231.5|45211.5|45224|45204|5
1645538130000|2022-02-22 13:55:30|45231.6|45211.6|45234|45214|45234|45214|45229.1|45209.1|3
1645538140000|2022-02-22 13:55:40|45234.1|45214.1|45231.4|45211.4|45234.1|45214.1|45231.4|45211.4|6
1645538150000|2022-02-22 13:55:50|45231.2|45211.2|45224|45204|45231.2|45211.2|45224|45204|2
1645538160000|2022-02-22 13:56:00|45226.4|45206.4|45221.5|45201.5|45226.5|45206.5|45221.5|45201.5|4
1645538170000|2022-02-22 13:56:10|45223.9|45203.9|45231.5|45211.5|45231.5|45211.5|45221.5|45201.5|2
1645538180000|2022-02-22 13:56:20|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|4
1645538190000|2022-02-22 13:56:30|45234|45214|45229.1|45209.1|45234|45214|45229.1|45209.1|5
1645538200000|2022-02-22 13:56:40|45226.7|45206.7|45229.1|45209.1|45234|45214|45226.7|45206.7|5
1645538210000|2022-02-22 13:56:50|45234|45214|45231.5|45211.5|45234|45214|45229.1|45209.1|7
1645538220000|2022-02-22 13:57:00|45231.6|45211.6|45224|45204|45231.6|45211.6|45224|45204|6
1645538230000|2022-02-22 13:57:10|45223.9|45203.9|45221.5|45201.5|45223.9|45203.9|45221.5|45201.5|1
1645538240000|2022-02-22 13:57:20|45223.9|45203.9|45224.1|45204.1|45224.1|45204.1|45219.1|45199.1|6
1645538250000|2022-02-22 13:57:30|45224|45204|45226.6|45206.6|45226.6|45206.6|45224|45204|3
1645538260000|2022-02-22 13:57:40|45229|45209|45231.5|45211.5|45233.9|45213.9|45224|45204|2
1645538270000|2022-02-22 13:57:50|45229.1|45209.1|45234.1|45214.1|45234.1|45214.1|45229|45209|2
1645538280000|2022-02-22 13:58:00|45236.5|45216.5|45251.4|45231.4|45251.4|45231.4|45236.5|45216.5|2
1645538290000|2022-02-22 13:58:10|45249|45229|45249.1|45229.1|45254|45234|45246.6|45226.6|8
1645538300000|2022-02-22 13:58:20|45246.7|45226.7|45246.6|45226.6|45249.1|45229.1|45246.5|45226.5|10
1645538310000|2022-02-22 13:58:30|45249|45229|45249|45229|45251.5|45231.5|45246.5|45226.5|2
1645538320000|2022-02-22 13:58:40|45248.9|45228.9|45244|45224|45248.9|45228.9|45244|45224|2
1645538330000|2022-02-22 13:58:50|45246.4|45226.4|45246.4|45226.4|45246.5|45226.5|45241.5|45221.5|2
1645538340000|2022-02-22 13:59:00|45244|45224|45249|45229|45253.7|45233.7|45244|45224|5
1645538350000|2022-02-22 13:59:10|45246.6|45226.6|45246.5|45226.5|45249.1|45229.1|45246.5|45226.5|2
1645538360000|2022-02-22 13:59:20|45244.1|45224.1|45251.5|45231.5|45251.6|45231.6|45241.7|45221.7|6
1645538370000|2022-02-22 13:59:30|45249.1|45229.1|45249|45229|45251.4|45231.4|45246.6|45226.6|2
1645538380000|2022-02-22 13:59:40|45251.4|45231.4|45251.5|45231.5|45253.9|45233.9|45251.4|45231.4|2
1645538390000|2022-02-22 13:59:50|45253.9|45233.9|45251.5|45231.5|45254|45234|45249|45229|2
1645538400000|2022-02-22 14:00:00|45249|45229|45246.5|45226.5|45251.5|45231.5|45246.5|45226.5|0
1645538410000|2022-02-22 14:00:10|45246.6|45226.6|45244|45224|45246.6|45226.6|45241.6|45221.6|67
1645538420000|2022-02-22 14:00:20|45241.6|45221.6|45236.6|45216.6|45244|45224|45236.6|45216.6|4
1645538430000|2022-02-22 14:00:30|45236.5|45216.5|45231.5|45211.5|45239|45219|45231.5|45211.5|6
1645538440000|2022-02-22 14:00:40|45229.1|45209.1|45224.1|45204.1|45231.5|45211.5|45224.1|45204.1|0
1645538450000|2022-02-22 14:00:50|45224|45204|45228.9|45208.9|45228.9|45208.9|45224|45204|6
1645538460000|2022-02-22 14:01:00|45224.1|45204.1|45226.5|45206.5|45228.9|45208.9|45224.1|45204.1|6
1645538470000|2022-02-22 14:01:10|45228.9|45208.9|45238.9|45218.9|45238.9|45218.9|45228.9|45208.9|6
1645538480000|2022-02-22 14:01:20|45236.5|45216.5|45236.5|45216.5|45239|45219|45234.1|45214.1|5
1645538490000|2022-02-22 14:01:30|45238.9|45218.9|45228.9|45208.9|45239|45219|45228.9|45208.9|10
1645538500000|2022-02-22 14:01:40|45226.5|45206.5|45223.9|45203.9|45226.5|45206.5|45221.5|45201.5|7
1645538510000|2022-02-22 14:01:50|45224|45204|45224|45204|45224.1|45204.1|45223.9|45203.9|3
1645538520000|2022-02-22 14:02:00|45224.1|45204.1|45221.5|45201.5|45226.5|45206.5|45219|45199|21
1645538530000|2022-02-22 14:02:10|45219|45199|45209|45189|45219|45199|45208.9|45188.9|17
1645538540000|2022-02-22 14:02:20|45211.5|45191.5|45208.9|45188.9|45211.5|45191.5|45206.5|45186.5|10
1645538550000|2022-02-22 14:02:30|45206.5|45186.5|45183.9|45163.9|45208.9|45188.9|45183.9|45163.9|81
1645538560000|2022-02-22 14:02:40|45178.7|45158.7|45178.7|45158.7|45178.7|45158.7|45171.5|45151.5|38
1645538570000|2022-02-22 14:02:50|45176.4|45156.4|45174|45154|45176.4|45156.4|45174|45154|5
1645538580000|2022-02-22 14:03:00|45173.9|45153.9|45163.9|45143.9|45173.9|45153.9|45163.9|45143.9|12
1645538590000|2022-02-22 14:03:10|45161.5|45141.5|45161.5|45141.5|45163.9|45143.9|45161.5|45141.5|6
1645538600000|2022-02-22 14:03:20|45163.9|45143.9|45169.1|45149.1|45169.1|45149.1|45163.9|45143.9|9
1645538610000|2022-02-22 14:03:30|45174.1|45154.1|45186.7|45166.7|45186.7|45166.7|45174.1|45154.1|14
1645538620000|2022-02-22 14:03:40|45186.6|45166.6|45194.1|45174.1|45194.1|45174.1|45186.6|45166.6|10
1645538630000|2022-02-22 14:03:50|45196.6|45176.6|45211.4|45191.4|45211.5|45191.5|45196.6|45176.6|9
1645538640000|2022-02-22 14:04:00|45211.5|45191.5|45211.5|45191.5|45214|45194|45209|45189|7
1645538650000|2022-02-22 14:04:10|45211.6|45191.6|45214.1|45194.1|45214.1|45194.1|45211.6|45191.6|5
1645538660000|2022-02-22 14:04:20|45214|45194|45211.5|45191.5|45214.1|45194.1|45211.5|45191.5|0
1645538670000|2022-02-22 14:04:30|45213.9|45193.9|45219|45199|45219|45199|45211.5|45191.5|2
1645538680000|2022-02-22 14:04:40|45216.6|45196.6|45221.5|45201.5|45221.5|45201.5|45216.5|45196.5|1
1645538690000|2022-02-22 14:04:50|45223.9|45203.9|45218.7|45198.7|45224|45204|45218.7|45198.7|14
1645538700000|2022-02-22 14:05:00|45216.4|45196.4|45214|45194|45216.5|45196.5|45213.9|45193.9|4
1645538710000|2022-02-22 14:05:10|45216.6|45196.6|45224|45204|45224.1|45204.1|45216.6|45196.6|6
1645538720000|2022-02-22 14:05:20|45221.6|45201.6|45221.5|45201.5|45224.1|45204.1|45221.5|45201.5|13
1645538730000|2022-02-22 14:05:30|45219.1|45199.1|45221.4|45201.4|45221.5|45201.5|45219|45199|11
1645538740000|2022-02-22 14:05:40|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|3
1645538750000|2022-02-22 14:05:50|45219|45199|45214.1|45194.1|45219|45199|45214.1|45194.1|3
1645538760000|2022-02-22 14:06:00|45214|45194|45206.5|45186.5|45214|45194|45206.5|45186.5|2
1645538770000|2022-02-22 14:06:10|45208.9|45188.9|45193.9|45173.9|45208.9|45188.9|45193.9|45173.9|4
1645538780000|2022-02-22 14:06:20|45189.1|45169.1|45196.5|45176.5|45196.5|45176.5|45189.1|45169.1|6
1645538790000|2022-02-22 14:06:30|45194.1|45174.1|45186.6|45166.6|45194.1|45174.1|45186.6|45166.6|10
1645538800000|2022-02-22 14:06:40|45189|45169|45186.6|45166.6|45189|45169|45186.6|45166.6|0
1645538810000|2022-02-22 14:06:50|45189|45169|45191.4|45171.4|45191.4|45171.4|45189|45169|2
1645538820000|2022-02-22 14:07:00|45191.5|45171.5|45199.1|45179.1|45201.6|45181.6|45191.5|45171.5|1
1645538830000|2022-02-22 14:07:10|45201.5|45181.5|45201.6|45181.6|45204|45184|45201.5|45181.5|4
1645538840000|2022-02-22 14:07:20|45199.1|45179.1|45204|45184|45204|45184|45199.1|45179.1|0
1645538850000|2022-02-22 14:07:30|45201.6|45181.6|45196.6|45176.6|45201.6|45181.6|45196.6|45176.6|4
1645538860000|2022-02-22 14:07:40|45189|45169|45184.2|45164.2|45189|45169|45184.2|45164.2|2
1645538870000|2022-02-22 14:07:50|45184.1|45164.1|45184|45164|45184.1|45164.1|45181.6|45161.6|4
1645538880000|2022-02-22 14:08:00|45183.9|45163.9|45193.9|45173.9|45193.9|45173.9|45181.5|45161.5|13
1645538890000|2022-02-22 14:08:10|45191.5|45171.5|45199|45179|45199|45179|45191.5|45171.5|3
1645538900000|2022-02-22 14:08:20|45204|45184|45206.4|45186.4|45206.4|45186.4|45204|45184|1
1645538910000|2022-02-22 14:08:30|45206.5|45186.5|45209|45189|45209|45189|45206.5|45186.5|1
1645538920000|2022-02-22 14:08:40|45209.1|45189.1|45211.5|45191.5|45214|45194|45209|45189|4
1645538930000|2022-02-22 14:08:50|45209.1|45189.1|45211.6|45191.6|45214|45194|45209.1|45189.1|0
1645538940000|2022-02-22 14:09:00|45211.5|45191.5|45214.1|45194.1|45214.2|45194.2|45209.1|45189.1|2
1645538950000|2022-02-22 14:09:10|45214.2|45194.2|45226.4|45206.4|45226.4|45206.4|45214.2|45194.2|4
1645538960000|2022-02-22 14:09:20|45226.2|45206.2|45221.6|45201.6|45226.2|45206.2|45221.5|45201.5|5
1645538970000|2022-02-22 14:09:30|45221.5|45201.5|45221.5|45201.5|45224|45204|45219.1|45199.1|1
1645538980000|2022-02-22 14:09:40|45219.1|45199.1|45226.6|45206.6|45226.6|45206.6|45219.1|45199.1|0
1645538990000|2022-02-22 14:09:50|45231.4|45211.4|45231.4|45211.4|45233.7|45213.7|45229|45209|2
1645539000000|2022-02-22 14:10:00|45231.5|45211.5|45234|45214|45234.1|45214.1|45231.5|45211.5|2
1645539010000|2022-02-22 14:10:10|45233.9|45213.9|45233.9|45213.9|45234.1|45214.1|45233.9|45213.9|1
1645539020000|2022-02-22 14:10:20|45231.5|45211.5|45236.5|45216.5|45236.5|45216.5|45229|45209|7
1645539030000|2022-02-22 14:10:30|45236.6|45216.6|45246.4|45226.4|45246.4|45226.4|45236.6|45216.6|1
1645539040000|2022-02-22 14:10:40|45246.5|45226.5|45264|45244|45264|45244|45244.1|45224.1|21
1645539050000|2022-02-22 14:10:50|45261.6|45241.6|45264|45244|45264.1|45244.1|45261.5|45241.5|9
1645539060000|2022-02-22 14:11:00|45266.5|45246.5|45263.9|45243.9|45271.2|45251.2|45256.6|45236.6|7
1645539070000|2022-02-22 14:11:10|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45259|45239|5
1645539080000|2022-02-22 14:11:20|45261.5|45241.5|45266.4|45246.4|45266.4|45246.4|45259|45239|11
1645539090000|2022-02-22 14:11:30|45266.5|45246.5|45268.9|45248.9|45268.9|45248.9|45266.5|45246.5|2
1645539100000|2022-02-22 14:11:40|45266.5|45246.5|45266.4|45246.4|45268.9|45248.9|45264|45244|2
1645539110000|2022-02-22 14:11:50|45264|45244|45264|45244|45268.9|45248.9|45264|45244|3
1645539120000|2022-02-22 14:12:00|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|0
1645539130000|2022-02-22 14:12:10|45261.5|45241.5|45256.6|45236.6|45261.5|45241.5|45256.6|45236.6|3
1645539140000|2022-02-22 14:12:20|45254.1|45234.1|45246.6|45226.6|45256.5|45236.5|45246.6|45226.6|2
1645539150000|2022-02-22 14:12:30|45246.5|45226.5|45236.6|45216.6|45246.5|45226.5|45236.6|45216.6|4
1645539160000|2022-02-22 14:12:40|45236.5|45216.5|45231.4|45211.4|45236.5|45216.5|45231.4|45211.4|2
1645539170000|2022-02-22 14:12:50|45231.2|45211.2|45221.5|45201.5|45231.2|45211.2|45221.4|45201.4|5
1645539180000|2022-02-22 14:13:00|45223.9|45203.9|45216.4|45196.4|45223.9|45203.9|45216.4|45196.4|15
1645539190000|2022-02-22 14:13:10|45214|45194|45221.2|45201.2|45221.4|45201.4|45214|45194|12
1645539200000|2022-02-22 14:13:20|45218.9|45198.9|45218.7|45198.7|45218.9|45198.9|45218.7|45198.7|0
1645539210000|2022-02-22 14:13:30|45216.4|45196.4|45214|45194|45218.9|45198.9|45213.9|45193.9|6
1645539220000|2022-02-22 14:13:40|45216.4|45196.4|45226.4|45206.4|45226.4|45206.4|45216.4|45196.4|3
1645539230000|2022-02-22 14:13:50|45224|45204|45216.5|45196.5|45224|45204|45216.5|45196.5|2
1645539240000|2022-02-22 14:14:00|45219|45199|45221.5|45201.5|45223.9|45203.9|45219|45199|1
1645539250000|2022-02-22 14:14:10|45223.9|45203.9|45228.9|45208.9|45228.9|45208.9|45223.9|45203.9|3
1645539260000|2022-02-22 14:14:20|45229|45209|45238.6|45218.6|45238.6|45218.6|45229|45209|2
1645539270000|2022-02-22 14:14:30|45236.2|45216.2|45231.5|45211.5|45238.6|45218.6|45231.5|45211.5|2
1645539280000|2022-02-22 14:14:40|45229.1|45209.1|45219.1|45199.1|45229.1|45209.1|45219.1|45199.1|1
1645539290000|2022-02-22 14:14:50|45221.5|45201.5|45219.1|45199.1|45221.5|45201.5|45216.6|45196.6|1
1645539300000|2022-02-22 14:15:00|45221.5|45201.5|45231.5|45211.5|45231.5|45211.5|45219.1|45199.1|7
1645539310000|2022-02-22 14:15:10|45231.4|45211.4|45228.9|45208.9|45231.4|45211.4|45228.9|45208.9|0
1645539320000|2022-02-22 14:15:20|45229|45209|45234|45214|45234|45214|45229|45209|1
1645539330000|2022-02-22 14:15:30|45231.5|45211.5|45236.4|45216.4|45236.4|45216.4|45231.5|45211.5|2
1645539340000|2022-02-22 14:15:40|45234|45214|45234|45214|45234|45214|45234|45214|0
1645539350000|2022-02-22 14:15:50|45239.1|45219.1|45236.4|45216.4|45246.4|45226.4|45236.2|45216.2|14
1645539360000|2022-02-22 14:16:00|45236.2|45216.2|45226.4|45206.4|45236.4|45216.4|45226.4|45206.4|7
1645539370000|2022-02-22 14:16:10|45226.5|45206.5|45226.4|45206.4|45226.5|45206.5|45224|45204|5
1645539380000|2022-02-22 14:16:20|45224|45204|45213.9|45193.9|45226.4|45206.4|45213.9|45193.9|10
1645539390000|2022-02-22 14:16:30|45211.5|45191.5|45226.5|45206.5|45228.9|45208.9|45211.5|45191.5|3
1645539400000|2022-02-22 14:16:40|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1645539410000|2022-02-22 14:16:50|45226.7|45206.7|45234|45214|45234|45214|45226.7|45206.7|0
1645539420000|2022-02-22 14:17:00|45236.4|45216.4|45236.5|45216.5|45236.5|45216.5|45234|45214|5
1645539430000|2022-02-22 14:17:10|45238.9|45218.9|45236.5|45216.5|45238.9|45218.9|45236.5|45216.5|4
1645539440000|2022-02-22 14:17:20|45238.9|45218.9|45248.7|45228.7|45248.7|45228.7|45236.5|45216.5|1
1645539450000|2022-02-22 14:17:30|45246.4|45226.4|45246.4|45226.4|45248.7|45228.7|45246.4|45226.4|4
1645539460000|2022-02-22 14:17:40|45241.5|45221.5|45238.9|45218.9|45241.5|45221.5|45238.9|45218.9|0
1645539470000|2022-02-22 14:17:50|45239|45219|45239.1|45219.1|45241.5|45221.5|45236.5|45216.5|4
1645539480000|2022-02-22 14:18:00|45239|45219|45241.5|45221.5|45244.1|45224.1|45239|45219|2
1645539490000|2022-02-22 14:18:10|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|6
1645539500000|2022-02-22 14:18:20|45239|45219|45246.6|45226.6|45246.6|45226.6|45239|45219|6
1645539510000|2022-02-22 14:18:30|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|5
1645539520000|2022-02-22 14:18:40|45246.4|45226.4|45241.6|45221.6|45246.5|45226.5|45241.6|45221.6|0
1645539530000|2022-02-22 14:18:50|45241.5|45221.5|45239|45219|45241.5|45221.5|45239|45219|3
1645539540000|2022-02-22 14:19:00|45241.5|45221.5|45243.9|45223.9|45243.9|45223.9|45241.4|45221.4|0
1645539550000|2022-02-22 14:19:10|45244|45224|45246.4|45226.4|45246.4|45226.4|45244|45224|1
1645539560000|2022-02-22 14:19:20|45248.7|45228.7|45251.6|45231.6|45251.6|45231.6|45248.7|45228.7|13
1645539570000|2022-02-22 14:19:30|45254|45234|45254|45234|45254.1|45234.1|45251.5|45231.5|3
1645539580000|2022-02-22 14:19:40|45251.6|45231.6|45249|45229|45254|45234|45249|45229|3
1645539590000|2022-02-22 14:19:50|45253.9|45233.9|45254|45234|45254|45234|45251.4|45231.4|2
1645539600000|2022-02-22 14:20:00|45256.5|45236.5|45251.4|45231.4|45261.4|45241.4|45249|45229|7
1645539610000|2022-02-22 14:20:10|45249|45229|45254|45234|45256.5|45236.5|45249|45229|12
1645539620000|2022-02-22 14:20:20|45253.9|45233.9|45246.5|45226.5|45254|45234|45246.5|45226.5|6
1645539630000|2022-02-22 14:20:30|45246.6|45226.6|45241.5|45221.5|45249|45229|45241.5|45221.5|5
1645539640000|2022-02-22 14:20:40|45239|45219|45244.2|45224.2|45244.2|45224.2|45236.6|45216.6|8
1645539650000|2022-02-22 14:20:50|45251.4|45231.4|45253.9|45233.9|45253.9|45233.9|45249|45229|4
1645539660000|2022-02-22 14:21:00|45251.5|45231.5|45254|45234|45254|45234|45251.5|45231.5|1
1645539670000|2022-02-22 14:21:10|45256.5|45236.5|45261.5|45241.5|45261.5|45241.5|45254|45234|2
1645539680000|2022-02-22 14:21:20|45259.1|45239.1|45264|45244|45264|45244|45259.1|45239.1|2
1645539690000|2022-02-22 14:21:30|45266.4|45246.4|45258.9|45238.9|45266.4|45246.4|45258.9|45238.9|8
1645539700000|2022-02-22 14:21:40|45256.4|45236.4|45259|45239|45259|45239|45254|45234|4
1645539710000|2022-02-22 14:21:50|45261.4|45241.4|45261.4|45241.4|45261.4|45241.4|45259|45239|1
1645539720000|2022-02-22 14:22:00|45261.5|45241.5|45264.1|45244.1|45264.1|45244.1|45261.5|45241.5|2
1645539730000|2022-02-22 14:22:10|45264|45244|45264|45244|45264|45244|45261.6|45241.6|0
1645539750000|2022-02-22 14:22:30|45261.6|45241.6|45264|45244|45264.1|45244.1|45261.5|45241.5|3
1645539760000|2022-02-22 14:22:40|45261.6|45241.6|45264|45244|45264.1|45244.1|45261.6|45241.6|2
1645539770000|2022-02-22 14:22:50|45261.5|45241.5|45261.6|45241.6|45261.6|45241.6|45261.5|45241.5|0
1645539780000|2022-02-22 14:23:00|45261.5|45241.5|45259|45239|45261.5|45241.5|45259|45239|3
1645539790000|2022-02-22 14:23:10|45256.6|45236.6|45256.5|45236.5|45259.1|45239.1|45256.5|45236.5|4
1645539800000|2022-02-22 14:23:20|45259|45239|45258.9|45238.9|45259.1|45239.1|45258.9|45238.9|1
1645539810000|2022-02-22 14:23:30|45259.1|45239.1|45258.9|45238.9|45261.4|45241.4|45258.9|45238.9|3
1645539820000|2022-02-22 14:23:40|45253.9|45233.9|45256.3|45236.3|45256.3|45236.3|45253.9|45233.9|5
1645539830000|2022-02-22 14:23:50|45253.9|45233.9|45256.4|45236.4|45258.9|45238.9|45253.9|45233.9|3
1645539840000|2022-02-22 14:24:00|45256.5|45236.5|45258.9|45238.9|45258.9|45238.9|45256.4|45236.4|0
1645539850000|2022-02-22 14:24:10|45259|45239|45256.4|45236.4|45259|45239|45256.4|45236.4|5
1645539860000|2022-02-22 14:24:20|45258.8|45238.8|45258.8|45238.8|45258.8|45238.8|45256.4|45236.4|0
1645539870000|2022-02-22 14:24:30|45256.4|45236.4|45256.3|45236.3|45258.8|45238.8|45256.3|45236.3|3
1645539880000|2022-02-22 14:24:40|45258.8|45238.8|45258.8|45238.8|45258.8|45238.8|45256.3|45236.3|0
1645539900000|2022-02-22 14:25:00|45256.4|45236.4|45258.9|45238.9|45258.9|45238.9|45256.3|45236.3|3
1645539910000|2022-02-22 14:25:10|45259|45239|45259|45239|45259|45239|45258.9|45238.9|3
1645539920000|2022-02-22 14:25:20|45261.4|45241.4|45263.9|45243.9|45266.4|45246.4|45259|45239|2
1645539930000|2022-02-22 14:25:30|45264|45244|45266.4|45246.4|45266.4|45246.4|45263.9|45243.9|23
1645539940000|2022-02-22 14:25:40|45264|45244|45253.9|45233.9|45264|45244|45249|45229|25
1645539950000|2022-02-22 14:25:50|45251.5|45231.5|45249|45229|45253.8|45233.8|45246.5|45226.5|5
1645539960000|2022-02-22 14:26:00|45248.9|45228.9|45253.9|45233.9|45253.9|45233.9|45248.9|45228.9|11
1645539970000|2022-02-22 14:26:10|||||||||19
1645539980000|2022-02-22 14:26:20|45248.9|45228.9|45248.8|45228.8|45251.1|45231.1|45238.9|45218.9|316
1645539990000|2022-02-22 14:26:30|45248.9|45228.9|45253.8|45233.8|45253.8|45233.8|45248.9|45228.9|7
1645540000000|2022-02-22 14:26:40|45253.9|45233.9|45253.9|45233.9|45253.9|45233.9|45253.9|45233.9|16
1645540010000|2022-02-22 14:26:50|45258.6|45238.6|45256.3|45236.3|45258.6|45238.6|45256.3|45236.3|4
1645540020000|2022-02-22 14:27:00|45258.6|45238.6|45253.8|45233.8|45258.6|45238.6|45253.6|45233.6|7
1645540030000|2022-02-22 14:27:10|45253.6|45233.6|45256.1|45236.1|45256.1|45236.1|45251.1|45231.1|11
1645540040000|2022-02-22 14:27:20|45258.5|45238.5|45253.8|45233.8|45258.6|45238.6|45253.8|45233.8|4
1645540050000|2022-02-22 14:27:30|45253.9|45233.9|45258.8|45238.8|45258.9|45238.9|45253.9|45233.9|11
1645540060000|2022-02-22 14:27:40|45258.6|45238.6|45258.9|45238.9|45258.9|45238.9|45256.3|45236.3|6
1645540070000|2022-02-22 14:27:50|45261.3|45241.3|45258.8|45238.8|45263.6|45243.6|45258.6|45238.6|6
1645540080000|2022-02-22 14:28:00|45258.6|45238.6|45256.4|45236.4|45258.8|45238.8|45251.3|45231.3|9
1645540090000|2022-02-22 14:28:10|45256.3|45236.3|45258.8|45238.8|45258.9|45238.9|45253.9|45233.9|8
1645540100000|2022-02-22 14:28:20|45258.9|45238.9|45266.4|45246.4|45268.6|45248.6|45258.9|45238.9|4
1645540110000|2022-02-22 14:28:30|45268.8|45248.8|45266.3|45246.3|45268.9|45248.9|45263.9|45243.9|4
1645540120000|2022-02-22 14:28:40|45263.9|45243.9|45283.8|45263.8|45283.8|45263.8|45263.9|45243.9|27
1645540130000|2022-02-22 14:28:50|45286.1|45266.1|45286.3|45266.3|45288.6|45268.6|45283.6|45263.6|5
1645540140000|2022-02-22 14:29:00|45283.8|45263.8|45281.3|45261.3|45286.3|45266.3|45281.1|45261.1|6
1645540150000|2022-02-22 14:29:10|45283.6|45263.6|45283.6|45263.6|45283.6|45263.6|45278.8|45258.8|9
1645540160000|2022-02-22 14:29:20|45281.3|45261.3|45286.1|45266.1|45288.6|45268.6|45281.3|45261.3|11
1645540170000|2022-02-22 14:29:30|45288.5|45268.5|45288.5|45268.5|45288.5|45268.5|45281.3|45261.3|14
1645540180000|2022-02-22 14:29:40|45286.1|45266.1|45286.3|45266.3|45288.5|45268.5|45283.8|45263.8|1
1645540190000|2022-02-22 14:29:50|45283.8|45263.8|45281.3|45261.3|45283.8|45263.8|45281.3|45261.3|6
1645540200000|2022-02-22 14:30:00|45283.6|45263.6|45283.9|45263.9|45286.5|45266.5|45278.9|45258.9|9
1645540210000|2022-02-22 14:30:10|45283.8|45263.8|45288.6|45268.6|45288.6|45268.6|45283.8|45263.8|7
1645540220000|2022-02-22 14:30:20|45286.1|45266.1|45288.6|45268.6|45288.6|45268.6|45283.6|45263.6|3
1645540230000|2022-02-22 14:30:30|45293.6|45273.6|45283.9|45263.9|45296.3|45276.3|45283.9|45263.9|36
1645540240000|2022-02-22 14:30:40|45278.8|45258.8|45278.6|45258.6|45278.8|45258.8|45276.3|45256.3|14
1645540250000|2022-02-22 14:30:50|45278.8|45258.8|45281.3|45261.3|45281.3|45261.3|45278.8|45258.8|30
1645540260000|2022-02-22 14:31:00|45294|45274|45308.8|45288.8|45308.8|45288.8|45293.8|45273.8|28
1645540270000|2022-02-22 14:31:10|45306.3|45286.3|45306.1|45286.1|45308.6|45288.6|45303.6|45283.6|11
1645540280000|2022-02-22 14:31:20|45306.3|45286.3|45303.6|45283.6|45311.1|45291.1|45301.3|45281.3|11
1645540290000|2022-02-22 14:31:30|45303.4|45283.4|45298.6|45278.6|45303.4|45283.4|45293.8|45273.8|8
1645540300000|2022-02-22 14:31:40|45298.8|45278.8|45301.3|45281.3|45303.9|45283.9|45298.8|45278.8|9
1645540310000|2022-02-22 14:31:50|45301.1|45281.1|45301.1|45281.1|45306.3|45286.3|45298.8|45278.8|8
1645540320000|2022-02-22 14:32:00|45298.9|45278.9|45303.6|45283.6|45303.9|45283.9|45298.8|45278.8|7
1645540330000|2022-02-22 14:32:10|45301.3|45281.3|45288.9|45268.9|45301.3|45281.3|45288.9|45268.9|25
1645540340000|2022-02-22 14:32:20|45288.8|45268.8|45273.6|45253.6|45288.8|45268.8|45273.4|45253.4|15
1645540350000|2022-02-22 14:32:30|45271.1|45251.1|45278.8|45258.8|45293.8|45273.8|45271.1|45251.1|15
1645540360000|2022-02-22 14:32:40|45281.3|45261.3|45283.9|45263.9|45286.3|45266.3|45278.9|45258.9|13
1645540370000|2022-02-22 14:32:50|45286.3|45266.3|45283.8|45263.8|45286.4|45266.4|45283.8|45263.8|7
1645540380000|2022-02-22 14:33:00|45281.4|45261.4|45288.8|45268.8|45293.8|45273.8|45281.4|45261.4|9
1645540390000|2022-02-22 14:33:10|45286.3|45266.3|45278.9|45258.9|45291.3|45271.3|45276.5|45256.5|14
1645540400000|2022-02-22 14:33:20|45276.5|45256.5|45281.3|45261.3|45281.3|45261.3|45276.4|45256.4|5
1645540410000|2022-02-22 14:33:30|45281.1|45261.1|45273.8|45253.8|45283.6|45263.6|45273.8|45253.8|14
1645540420000|2022-02-22 14:33:40|45276.3|45256.3|45286.1|45266.1|45286.1|45266.1|45276.3|45256.3|24
1645540430000|2022-02-22 14:33:50|45288.5|45268.5|45286.4|45266.4|45288.8|45268.8|45286.3|45266.3|3
1645540440000|2022-02-22 14:34:00|45288.8|45268.8|45286.3|45266.3|45296.3|45276.3|45283.9|45263.9|17
1645540450000|2022-02-22 14:34:10|45286.1|45266.1|45283.8|45263.8|45286.1|45266.1|45278.9|45258.9|8
1645540460000|2022-02-22 14:34:20|45281.4|45261.4|45281.4|45261.4|45286.4|45266.4|45281.3|45261.3|4
1645540470000|2022-02-22 14:34:30|45283.8|45263.8|45278.8|45258.8|45283.8|45263.8|45276.3|45256.3|12
1645540480000|2022-02-22 14:34:40|45281.1|45261.1|45273.9|45253.9|45281.3|45261.3|45273.8|45253.8|4
1645540490000|2022-02-22 14:34:50|45273.8|45253.8|45283.6|45263.6|45283.6|45263.6|45273.8|45253.8|2
1645540500000|2022-02-22 14:35:00|45281.3|45261.3|45281.4|45261.4|45286.4|45266.4|45278.9|45258.9|2
1645540510000|2022-02-22 14:35:10|45279|45259|45273.9|45253.9|45281.4|45261.4|45273.8|45253.8|7
1645540520000|2022-02-22 14:35:20|45276.4|45256.4|45271.3|45251.3|45278.8|45258.8|45271.3|45251.3|23
1645540530000|2022-02-22 14:35:30|45273.6|45253.6|45268.8|45248.8|45273.8|45253.8|45256.4|45236.4|22
1645540540000|2022-02-22 14:35:40|45271.1|45251.1|45276.3|45256.3|45276.3|45256.3|45268.8|45248.8|3
1645540550000|2022-02-22 14:35:50|45278.6|45258.6|45283.6|45263.6|45283.6|45263.6|45278.6|45258.6|7
1645540560000|2022-02-22 14:36:00|45283.8|45263.8|45301|45281|45301|45281|45281.3|45261.3|6
1645540570000|2022-02-22 14:36:10|45298.6|45278.6|45301.1|45281.1|45306|45286|45298.6|45278.6|10
1645540580000|2022-02-22 14:36:20|45298.6|45278.6|45303.8|45283.8|45306.1|45286.1|45296.1|45276.1|14
1645540590000|2022-02-22 14:36:30|45301.4|45281.4|45311.4|45291.4|45316.3|45296.3|45301.4|45281.4|8
1645540600000|2022-02-22 14:36:40|45311.3|45291.3|45306.4|45286.4|45311.3|45291.3|45303.8|45283.8|125
1645540610000|2022-02-22 14:36:50|45308.8|45288.8|45303.8|45283.8|45311.3|45291.3|45301.4|45281.4|2
1645540620000|2022-02-22 14:37:00|45303.9|45283.9|45319|45299|45319|45299|45303.9|45283.9|16
1645540630000|2022-02-22 14:37:10|45318.9|45298.9|45303.8|45283.8|45323.8|45303.8|45303.8|45283.8|15
1645540640000|2022-02-22 14:37:20|45298.8|45278.8|45311.3|45291.3|45311.3|45291.3|45298.8|45278.8|10
1645540650000|2022-02-22 14:37:30|45313.6|45293.6|45311.3|45291.3|45313.9|45293.9|45308.9|45288.9|5
1645540660000|2022-02-22 14:37:40|45311.4|45291.4|45311.1|45291.1|45313.8|45293.8|45308.8|45288.8|5
1645540670000|2022-02-22 14:37:50|45308.8|45288.8|45311.3|45291.3|45316|45296|45308.8|45288.8|2
1645540680000|2022-02-22 14:38:00|45308.8|45288.8|45308.9|45288.9|45313.8|45293.8|45308.8|45288.8|5
1645540690000|2022-02-22 14:38:10|45308.8|45288.8|45306.4|45286.4|45308.8|45288.8|45303.9|45283.9|5
1645540700000|2022-02-22 14:38:20|45308.8|45288.8|45301.5|45281.5|45308.8|45288.8|45301.4|45281.4|7
1645540710000|2022-02-22 14:38:30|45301.4|45281.4|45306.3|45286.3|45308.9|45288.9|45299|45279|15
1645540720000|2022-02-22 14:38:40|45306.4|45286.4|45301.3|45281.3|45308.9|45288.9|45296.4|45276.4|3
1645540730000|2022-02-22 14:38:50|45298.9|45278.9|45303.8|45283.8|45303.9|45283.9|45296.4|45276.4|0
1645540740000|2022-02-22 14:39:00|45301.4|45281.4|45306.1|45286.1|45308.9|45288.9|45301.3|45281.3|3
1645540750000|2022-02-22 14:39:10|45306.3|45286.3|45308.8|45288.8|45311.3|45291.3|45303.8|45283.8|5
1645540760000|2022-02-22 14:39:20|45308.9|45288.9|45298.9|45278.9|45308.9|45288.9|45298.8|45278.8|11
1645540770000|2022-02-22 14:39:30|45298.8|45278.8|45293.9|45273.9|45298.8|45278.8|45293.9|45273.9|1
1645540780000|2022-02-22 14:39:40|45296.3|45276.3|45283.9|45263.9|45296.3|45276.3|45281.5|45261.5|8
1645540790000|2022-02-22 14:39:50|45286.3|45266.3|45283.9|45263.9|45288.6|45268.6|45283.9|45263.9|1
1645540800000|2022-02-22 14:40:00|45288.8|45268.8|45278.8|45258.8|45288.8|45268.8|45271.4|45251.4|6
1645540810000|2022-02-22 14:40:10|45276.4|45256.4|45273.8|45253.8|45276.4|45256.4|45273.8|45253.8|6
1645540820000|2022-02-22 14:40:20|45273.9|45253.9|45288.9|45268.9|45288.9|45268.9|45271.4|45251.4|7
1645540830000|2022-02-22 14:40:30|45289|45269|45298.8|45278.8|45301.3|45281.3|45288.9|45268.9|8
1645540840000|2022-02-22 14:40:40|45298.9|45278.9|45293.5|45273.5|45298.9|45278.9|45293.5|45273.5|3
1645540850000|2022-02-22 14:40:50|45293.6|45273.6|45281.3|45261.3|45293.6|45273.6|45281.3|45261.3|5
1645540860000|2022-02-22 14:41:00|45281.1|45261.1|45281.4|45261.4|45281.4|45261.4|45276.3|45256.3|8
1645540870000|2022-02-22 14:41:10|45283.8|45263.8|45271.4|45251.4|45283.8|45263.8|45271.1|45251.1|9
1645540880000|2022-02-22 14:41:20|45268.9|45248.9|45268.9|45248.9|45273.9|45253.9|45268.9|45248.9|4
1645540890000|2022-02-22 14:41:30|||||||||3
1645540900000|2022-02-22 14:41:40|45266.4|45246.4|45278.8|45258.8|45278.8|45258.8|45264|45244|7
1645540910000|2022-02-22 14:41:50|45278.9|45258.9|45283.8|45263.8|45283.8|45263.8|45278.9|45258.9|14
1645540920000|2022-02-22 14:42:00|45283.9|45263.9|45283.8|45263.8|45286.1|45266.1|45281.3|45261.3|67
1645540930000|2022-02-22 14:42:10|45286.1|45266.1|45283.8|45263.8|45286.1|45266.1|45278.8|45258.8|18
1645540940000|2022-02-22 14:42:20|45286.1|45266.1|45281.3|45261.3|45286.1|45266.1|45273.9|45253.9|16
1645540950000|2022-02-22 14:42:30|45283.6|45263.6|45271.4|45251.4|45283.9|45263.9|45271.4|45251.4|10
1645540960000|2022-02-22 14:42:40|45268.9|45248.9|45266.4|45246.4|45271.3|45251.3|45261.5|45241.5|4
1645540970000|2022-02-22 14:42:50|45261.5|45241.5|45256.4|45236.4|45261.5|45241.5|45253.9|45233.9|12
1645540980000|2022-02-22 14:43:00|45258.9|45238.9|45258.9|45238.9|45261.5|45241.5|45254.1|45234.1|7
1645540990000|2022-02-22 14:43:10|45256.3|45236.3|45248.8|45228.8|45256.3|45236.3|45248.8|45228.8|22
1645541000000|2022-02-22 14:43:20|45246.4|45226.4|45248.8|45228.8|45248.9|45228.9|45243.8|45223.8|13
1645541010000|2022-02-22 14:43:30|45248.9|45228.9|45248.8|45228.8|45251.3|45231.3|45246.4|45226.4|3
1645541020000|2022-02-22 14:43:40|45248.9|45228.9|45248.9|45228.9|45248.9|45228.9|45248.6|45228.6|0
1645541030000|2022-02-22 14:43:50|45248.8|45228.8|45243.9|45223.9|45248.8|45228.8|45243.9|45223.9|3
1645541040000|2022-02-22 14:44:00|45243.8|45223.8|45246.3|45226.3|45246.3|45226.3|45238.9|45218.9|8
1645541050000|2022-02-22 14:44:10|45248.6|45228.6|45246.5|45226.5|45248.9|45228.9|45243.9|45223.9|7
1645541060000|2022-02-22 14:44:20|45248.8|45228.8|45243.9|45223.9|45248.9|45228.9|45243.9|45223.9|1
1645541070000|2022-02-22 14:44:30|45244|45224|45243.9|45223.9|45248.9|45228.9|45243.9|45223.9|7
1645541080000|2022-02-22 14:44:40|45248.8|45228.8|45248.9|45228.9|45248.9|45228.9|45246.4|45226.4|2
1645541090000|2022-02-22 14:44:50|45246.4|45226.4|45248.9|45228.9|45248.9|45228.9|45246.4|45226.4|5
1645541100000|2022-02-22 14:45:00|45246.3|45226.3|45244|45224|45246.3|45226.3|45236.4|45216.4|197
1645541110000|2022-02-22 14:45:10|45241.6|45221.6|45244|45224|45244|45224|45239.1|45219.1|20
1645541120000|2022-02-22 14:45:20|45244.1|45224.1|45239|45219|45244.1|45224.1|45239|45219|9
1645541130000|2022-02-22 14:45:30|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239|45219|0
1645541140000|2022-02-22 14:45:40|45239|45219|45231.7|45211.7|45239.1|45219.1|45231.7|45211.7|5
1645541150000|2022-02-22 14:45:50|45229.1|45209.1|45229|45209|45229.1|45209.1|45226.5|45206.5|15
1645541160000|2022-02-22 14:46:00|45226.5|45206.5|45229.2|45209.2|45229.2|45209.2|45224|45204|7
1645541170000|2022-02-22 14:46:10|45229.1|45209.1|45229|45209|45229.2|45209.2|45228.9|45208.9|5
1645541180000|2022-02-22 14:46:20|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|45226.5|45206.5|4
1645541190000|2022-02-22 14:46:30|45229|45209|45224|45204|45229.1|45209.1|45221.6|45201.6|9
1645541200000|2022-02-22 14:46:40|45221.6|45201.6|45216.6|45196.6|45221.6|45201.6|45216.6|45196.6|5
1645541210000|2022-02-22 14:46:50|45216.5|45196.5|45209.1|45189.1|45216.5|45196.5|45206.5|45186.5|15
1645541220000|2022-02-22 14:47:00|45206.7|45186.7|45211.6|45191.6|45211.6|45191.6|45206.6|45186.6|8
1645541230000|2022-02-22 14:47:10|45214.1|45194.1|45211.6|45191.6|45214.1|45194.1|45209.1|45189.1|1
1645541240000|2022-02-22 14:47:20|45211.5|45191.5|45209.1|45189.1|45214|45194|45204|45184|17
1645541250000|2022-02-22 14:47:30|45209.2|45189.2|45209.1|45189.1|45211.6|45191.6|45209.1|45189.1|2
1645541260000|2022-02-22 14:47:40|45211.6|45191.6|45214.1|45194.1|45214.1|45194.1|45211.6|45191.6|2
1645541270000|2022-02-22 14:47:50|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|5
1645541280000|2022-02-22 14:48:00|45209.4|45189.4|45211.5|45191.5|45214.1|45194.1|45209.4|45189.4|15
1645541290000|2022-02-22 14:48:10|45209.1|45189.1|45214.1|45194.1|45214.1|45194.1|45209.1|45189.1|6
1645541300000|2022-02-22 14:48:20|45214|45194|45214|45194|45214.1|45194.1|45211.6|45191.6|5
1645541310000|2022-02-22 14:48:30|45214.1|45194.1|45209.1|45189.1|45214.1|45194.1|45209.1|45189.1|3
1645541320000|2022-02-22 14:48:40|45209|45189|45208.8|45188.8|45209|45189|45208.8|45188.8|5
1645541330000|2022-02-22 14:48:50|45206.4|45186.4|45209.2|45189.2|45209.2|45189.2|45201.6|45181.6|14
1645541340000|2022-02-22 14:49:00|45209.1|45189.1|45214.1|45194.1|45216.5|45196.5|45209.1|45189.1|8
1645541350000|2022-02-22 14:49:10|45216.6|45196.6|45219.1|45199.1|45219.1|45199.1|45214.1|45194.1|7
1645541360000|2022-02-22 14:49:20|45224|45204|45224|45204|45224|45204|45219.1|45199.1|7
1645541370000|2022-02-22 14:49:30|45221.6|45201.6|45214.1|45194.1|45221.6|45201.6|45211.6|45191.6|13
1645541380000|2022-02-22 14:49:40|45214|45194|45231.5|45211.5|45231.5|45211.5|45211.6|45191.6|11
1645541390000|2022-02-22 14:49:50|45234|45214|45239.1|45219.1|45239.1|45219.1|45234|45214|11
1645541400000|2022-02-22 14:50:00|45241.5|45221.5|45233.9|45213.9|45246.4|45226.4|45233.9|45213.9|22
1645541410000|2022-02-22 14:50:10|45231.5|45211.5|45234|45214|45234|45214|45231.5|45211.5|26
1645541420000|2022-02-22 14:50:20|45233.9|45213.9|45241.5|45221.5|45241.6|45221.6|45233.9|45213.9|4
1645541430000|2022-02-22 14:50:30|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|45239.1|45219.1|0
1645541440000|2022-02-22 14:50:40|45241.5|45221.5|45241.6|45221.6|45241.6|45221.6|45239.1|45219.1|3
1645541450000|2022-02-22 14:50:50|45241.7|45221.7|45246.5|45226.5|45249|45229|45241.7|45221.7|70
1645541460000|2022-02-22 14:51:00|45246.4|45226.4|45241.5|45221.5|45246.4|45226.4|45241.5|45221.5|1
1645541470000|2022-02-22 14:51:10|45239.1|45219.1|45239.1|45219.1|45241.5|45221.5|45239|45219|0
1645541480000|2022-02-22 14:51:20|45239|45219|45238.9|45218.9|45239.1|45219.1|45238.9|45218.9|3
1645541490000|2022-02-22 14:51:30|45238.8|45218.8|45233.9|45213.9|45238.8|45218.8|45231.4|45211.4|6
1645541500000|2022-02-22 14:51:40|45229.1|45209.1|45233.9|45213.9|45233.9|45213.9|45229|45209|3
1645541510000|2022-02-22 14:51:50|45231.5|45211.5|45229|45209|45231.5|45211.5|45226.6|45206.6|0
1645541520000|2022-02-22 14:52:00|45228.9|45208.9|45233.9|45213.9|45233.9|45213.9|45226.5|45206.5|1
1645541530000|2022-02-22 14:52:10|45233.8|45213.8|45226.5|45206.5|45233.9|45213.9|45224.1|45204.1|8
1645541540000|2022-02-22 14:52:20|45224.1|45204.1|45219|45199|45226.5|45206.5|45219|45199|8
1645541550000|2022-02-22 14:52:30|45218.9|45198.9|45216.6|45196.6|45219|45199|45216.5|45196.5|0
1645541560000|2022-02-22 14:52:40|45216.5|45196.5|45214.1|45194.1|45219.1|45199.1|45214.1|45194.1|5
1645541570000|2022-02-22 14:52:50|45216.5|45196.5|45224|45204|45226.5|45206.5|45214|45194|5
1645541580000|2022-02-22 14:53:00|45224.1|45204.1|45231.5|45211.5|45231.5|45211.5|45218.9|45198.9|4
1645541590000|2022-02-22 14:53:10|45233.9|45213.9|45253.9|45233.9|45253.9|45233.9|45233.9|45213.9|12
1645541600000|2022-02-22 14:53:20|45254|45234|45263.9|45243.9|45263.9|45243.9|45254|45234|6
1645541610000|2022-02-22 14:53:30|45266.3|45246.3|45273.9|45253.9|45273.9|45253.9|45261.5|45241.5|19
1645541620000|2022-02-22 14:53:40|45279|45259|45291.5|45271.5|45291.5|45271.5|45278.9|45258.9|12
1645541630000|2022-02-22 14:53:50|45294|45274|45293.9|45273.9|45296.5|45276.5|45289|45269|13
1645541640000|2022-02-22 14:54:00|45294|45274|45304.1|45284.1|45304.1|45284.1|45294|45274|12
1645541650000|2022-02-22 14:54:10|45304.3|45284.3|45299.1|45279.1|45309.1|45289.1|45299.1|45279.1|19
1645541660000|2022-02-22 14:54:20|45299|45279|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|13
1645541670000|2022-02-22 14:54:30|45299.1|45279.1|45311.4|45291.4|45311.4|45291.4|45299.1|45279.1|13
1645541680000|2022-02-22 14:54:40|45309|45289|45306.5|45286.5|45309|45289|45304.1|45284.1|4
1645541690000|2022-02-22 14:54:50|45304.1|45284.1|45304|45284|45306.6|45286.6|45301.6|45281.6|1
1645541700000|2022-02-22 14:55:00|45299|45279|45301.5|45281.5|45303.9|45283.9|45294|45274|3
1645541710000|2022-02-22 14:55:10|45299.1|45279.1|45296.5|45276.5|45304.1|45284.1|45296.5|45276.5|9
1645541720000|2022-02-22 14:55:20|45296.6|45276.6|45294.1|45274.1|45301.5|45281.5|45294.1|45274.1|11
1645541730000|2022-02-22 14:55:30|45296.5|45276.5|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|7
1645541740000|2022-02-22 14:55:40|45299|45279|45289|45269|45299|45279|45289|45269|5
1645541750000|2022-02-22 14:55:50|45288.9|45268.9|45276.8|45256.8|45288.9|45268.9|45276.8|45256.8|16
1645541760000|2022-02-22 14:56:00|45281.5|45261.5|45286.6|45266.6|45286.6|45266.6|45279.1|45259.1|5
1645541770000|2022-02-22 14:56:10|45284.3|45264.3|45289|45269|45289|45269|45284.1|45264.1|4
1645541780000|2022-02-22 14:56:20|45286.6|45266.6|45281.5|45261.5|45286.6|45266.6|45281.5|45261.5|2
1645541790000|2022-02-22 14:56:30|45279.1|45259.1|45264.1|45244.1|45279.1|45259.1|45264.1|45244.1|9
1645541800000|2022-02-22 14:56:40|45261.8|45241.8|45264|45244|45266.5|45246.5|45261.5|45241.5|3
1645541810000|2022-02-22 14:56:50|45261.6|45241.6|45269|45249|45269|45249|45259.1|45239.1|6
1645541820000|2022-02-22 14:57:00|45268.9|45248.9|45264|45244|45271.4|45251.4|45261.6|45241.6|2
1645541830000|2022-02-22 14:57:10|45266.4|45246.4|45258.9|45238.9|45266.5|45246.5|45258.9|45238.9|6
1645541840000|2022-02-22 14:57:20|45256.5|45236.5|45261.5|45241.5|45261.5|45241.5|45256.5|45236.5|3
1645541850000|2022-02-22 14:57:30|45263.9|45243.9|45268.9|45248.9|45273.6|45253.6|45263.9|45243.9|19
1645541860000|2022-02-22 14:57:40|45266.5|45246.5|45269|45249|45269|45249|45266.5|45246.5|3
1645541870000|2022-02-22 14:57:50|45271.4|45251.4|45271.5|45251.5|45271.5|45251.5|45269|45249|6
1645541880000|2022-02-22 14:58:00|45271.4|45251.4|45278.8|45258.8|45278.8|45258.8|45271.4|45251.4|0
1645541890000|2022-02-22 14:58:10|45276.4|45256.4|45278.9|45258.9|45278.9|45258.9|45273.9|45253.9|2
1645541900000|2022-02-22 14:58:20|45276.5|45256.5|45278.9|45258.9|45278.9|45258.9|45274|45254|2
1645541910000|2022-02-22 14:58:30|45276.5|45256.5|45278.9|45258.9|45281.3|45261.3|45276.5|45256.5|2
1645541920000|2022-02-22 14:58:40|45281.3|45261.3|45278.9|45258.9|45281.3|45261.3|45278.9|45258.9|0
1645541930000|2022-02-22 14:58:50|45281.3|45261.3|45278.9|45258.9|45281.3|45261.3|45276.5|45256.5|1
1645541940000|2022-02-22 14:59:00|45276.5|45256.5|45273.9|45253.9|45276.5|45256.5|45273.9|45253.9|10
1645541950000|2022-02-22 14:59:10|45274|45254|45274|45254|45274|45254|45273.9|45253.9|4
1645541960000|2022-02-22 14:59:20|45271.6|45251.6|45274.1|45254.1|45274.1|45254.1|45271.6|45251.6|1
1645541970000|2022-02-22 14:59:30|45274|45254|45274|45254|45276.4|45256.4|45271.6|45251.6|11
1645541990000|2022-02-22 14:59:50|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|2
1645542000000|2022-02-22 15:00:00|45276.6|45256.6|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|4
1645542010000|2022-02-22 15:00:10|45279|45259|45281.4|45261.4|45281.4|45261.4|45279|45259|6
1645542020000|2022-02-22 15:00:20|45279|45259|45283.9|45263.9|45286.5|45266.5|45279|45259|20
1645542030000|2022-02-22 15:00:30|45281.5|45261.5|45276.6|45256.6|45281.6|45261.6|45276.4|45256.4|17
1645542040000|2022-02-22 15:00:40|45276.5|45256.5|45278.9|45258.9|45281.4|45261.4|45274|45254|6
1645542050000|2022-02-22 15:00:50|45279|45259|45266.4|45246.4|45279|45259|45264|45244|9
1645542060000|2022-02-22 15:01:00|45264|45244|45261.4|45241.4|45266.4|45246.4|45258.9|45238.9|5
1645542070000|2022-02-22 15:01:10|45259|45239|45266.3|45246.3|45266.3|45246.3|45258.9|45238.9|2
1645542080000|2022-02-22 15:01:20|45263.9|45243.9|45274|45254|45276.8|45256.8|45263.9|45243.9|15
1645542090000|2022-02-22 15:01:30|45271.6|45251.6|45264|45244|45276.5|45256.5|45261.8|45241.8|2
1645542100000|2022-02-22 15:01:40|45266.4|45246.4|45256.6|45236.6|45269|45249|45256.6|45236.6|5
1645542110000|2022-02-22 15:01:50|45259.1|45239.1|45266.4|45246.4|45266.5|45246.5|45259.1|45239.1|1
1645542120000|2022-02-22 15:02:00|45266.6|45246.6|45266.5|45246.5|45271.5|45251.5|45266.5|45246.5|2
1645542130000|2022-02-22 15:02:10|45264.1|45244.1|45269.1|45249.1|45271.6|45251.6|45261.6|45241.6|3
1645542140000|2022-02-22 15:02:20|45266.5|45246.5|45259|45239|45266.5|45246.5|45256.6|45236.6|9
1645542150000|2022-02-22 15:02:30|45261.4|45241.4|45266.6|45246.6|45266.6|45246.6|45259|45239|1
1645542160000|2022-02-22 15:02:40|45269|45249|45266.5|45246.5|45269|45249|45266.5|45246.5|0
1645542170000|2022-02-22 15:02:50|45264.1|45244.1|45261.4|45241.4|45266.6|45246.6|45259|45239|2
1645542180000|2022-02-22 15:03:00|45261.5|45241.5|45274.1|45254.1|45274.1|45254.1|45261.5|45241.5|3
1645542190000|2022-02-22 15:03:10|45276.5|45256.5|45279|45259|45281.5|45261.5|45274.1|45254.1|11
1645542200000|2022-02-22 15:03:20|45276.6|45256.6|45291.6|45271.6|45291.6|45271.6|45276.6|45256.6|2
1645542210000|2022-02-22 15:03:30|45291.8|45271.8|45306.6|45286.6|45306.6|45286.6|45291.8|45271.8|9
1645542220000|2022-02-22 15:03:40|45309|45289|45304|45284|45313.9|45293.9|45304|45284|10
1645542230000|2022-02-22 15:03:50|45303.9|45283.9|45306.4|45286.4|45306.4|45286.4|45301.5|45281.5|11
1645542240000|2022-02-22 15:04:00|45306.5|45286.5|45309.3|45289.3|45309.3|45289.3|45304.1|45284.1|9
1645542250000|2022-02-22 15:04:10|45311.6|45291.6|45306.8|45286.8|45311.8|45291.8|45306.8|45286.8|6
1645542260000|2022-02-22 15:04:20|45309.1|45289.1|45306.5|45286.5|45309.1|45289.1|45304|45284|3
1645542270000|2022-02-22 15:04:30|45304.1|45284.1|45318.8|45298.8|45318.8|45298.8|45304.1|45284.1|5
1645542280000|2022-02-22 15:04:40|45318.9|45298.9|45316.3|45296.3|45319|45299|45311.5|45291.5|10
1645542290000|2022-02-22 15:04:50|45313.9|45293.9|45321.5|45301.5|45331.5|45311.5|45313.9|45293.9|10
1645542300000|2022-02-22 15:05:00|45324|45304|45326.6|45306.6|45339|45319|45321.5|45301.5|17
1645542310000|2022-02-22 15:05:10|45328.8|45308.8|45321.4|45301.4|45328.8|45308.8|45318.9|45298.9|11
1645542320000|2022-02-22 15:05:20|45321.3|45301.3|45313.9|45293.9|45321.3|45301.3|45308.9|45288.9|14
1645542330000|2022-02-22 15:05:30|45311.4|45291.4|45283.9|45263.9|45311.4|45291.4|45283.9|45263.9|8
1645542340000|2022-02-22 15:05:40|45279|45259|45273.8|45253.8|45279|45259|45266.3|45246.3|67
1645542350000|2022-02-22 15:05:50|45273.7|45253.7|45288.8|45268.8|45291.2|45271.2|45271.3|45251.3|9
1645542360000|2022-02-22 15:06:00|45286.3|45266.3|45278.8|45258.8|45286.3|45266.3|45271.4|45251.4|8
1645542370000|2022-02-22 15:06:10|45281.2|45261.2|45288.7|45268.7|45288.7|45268.7|45281.2|45261.2|5
1645542380000|2022-02-22 15:06:20|45286.2|45266.2|45288.8|45268.8|45291.2|45271.2|45286.2|45266.2|3
1645542390000|2022-02-22 15:06:30|45291.2|45271.2|45296.3|45276.3|45296.3|45276.3|45288.7|45268.7|3
1645542400000|2022-02-22 15:06:40|45298.7|45278.7|45296.3|45276.3|45298.7|45278.7|45296.3|45276.3|3
1645542410000|2022-02-22 15:06:50|45296.4|45276.4|45303.7|45283.7|45303.7|45283.7|45296.3|45276.3|20
1645542420000|2022-02-22 15:07:00|45301.3|45281.3|45303.9|45283.9|45303.9|45283.9|45298.8|45278.8|1
1645542430000|2022-02-22 15:07:10|45303.7|45283.7|45301.3|45281.3|45303.7|45283.7|45296.4|45276.4|1
1645542440000|2022-02-22 15:07:20|45301.4|45281.4|45308.7|45288.7|45308.7|45288.7|45301.4|45281.4|5
1645542450000|2022-02-22 15:07:30|45311|45291|45313.8|45293.8|45313.8|45293.8|45308.7|45288.7|7
1645542460000|2022-02-22 15:07:40|45313.9|45293.9|45316.3|45296.3|45318.5|45298.5|45313.8|45293.8|7
1645542470000|2022-02-22 15:07:50|45318.7|45298.7|45316.3|45296.3|45321.3|45301.3|45313.9|45293.9|5
1645542480000|2022-02-22 15:08:00|45316.4|45296.4|45321.3|45301.3|45323.8|45303.8|45316.3|45296.3|4
1645542490000|2022-02-22 15:08:10|45318.8|45298.8|45311.4|45291.4|45318.9|45298.9|45311.4|45291.4|2
1645542500000|2022-02-22 15:08:20|45313.9|45293.9|45311.3|45291.3|45316.3|45296.3|45308.7|45288.7|7
1645542510000|2022-02-22 15:08:30|45311.2|45291.2|45311.3|45291.3|45313.8|45293.8|45308.7|45288.7|1
1645542520000|2022-02-22 15:08:40|45308.8|45288.8|45308.8|45288.8|45311.3|45291.3|45308.8|45288.8|3
1645542530000|2022-02-22 15:08:50|45308.9|45288.9|45311.3|45291.3|45311.3|45291.3|45308.8|45288.8|3
1645542540000|2022-02-22 15:09:00|45313.7|45293.7|45308.8|45288.8|45318.4|45298.4|45308.8|45288.8|8
1645542550000|2022-02-22 15:09:10|45306.4|45286.4|45313.9|45293.9|45313.9|45293.9|45306.4|45286.4|14
1645542560000|2022-02-22 15:09:20|45316.3|45296.3|45328.9|45308.9|45328.9|45308.9|45313.9|45293.9|18
1645542570000|2022-02-22 15:09:30|45328.8|45308.8|45321.4|45301.4|45331.3|45311.3|45319|45299|5
1645542580000|2022-02-22 15:09:40|45316.5|45296.5|45321.4|45301.4|45323.8|45303.8|45316.5|45296.5|4
1645542590000|2022-02-22 15:09:50|45326.4|45306.4|45318.8|45298.8|45328.8|45308.8|45318.8|45298.8|5
1645542600000|2022-02-22 15:10:00|45323.7|45303.7|45318.9|45298.9|45323.8|45303.8|45318.8|45298.8|8
1645542610000|2022-02-22 15:10:10|45323.7|45303.7|45323.8|45303.8|45323.8|45303.8|45318.8|45298.8|5
1645542620000|2022-02-22 15:10:20|45323.7|45303.7|45308.8|45288.8|45323.7|45303.7|45308.8|45288.8|9
1645542630000|2022-02-22 15:10:30|45306.3|45286.3|45303.8|45283.8|45306.4|45286.4|45301.5|45281.5|3
1645542640000|2022-02-22 15:10:40|45306.4|45286.4|45308.8|45288.8|45308.8|45288.8|45306.3|45286.3|0
1645542650000|2022-02-22 15:10:50|45306.4|45286.4|45311.3|45291.3|45311.3|45291.3|45306.4|45286.4|1
1645542660000|2022-02-22 15:11:00|45308.8|45288.8|45313.7|45293.7|45313.7|45293.7|45308.8|45288.8|7
1645542670000|2022-02-22 15:11:10|45311.3|45291.3|45308.8|45288.8|45313.7|45293.7|45308.7|45288.7|4
1645542680000|2022-02-22 15:11:20|45311.2|45291.2|45311.3|45291.3|45311.3|45291.3|45308.7|45288.7|1
1645542690000|2022-02-22 15:11:30|45308.9|45288.9|45311.3|45291.3|45311.3|45291.3|45308.9|45288.9|1
1645542700000|2022-02-22 15:11:40|45308.9|45288.9|45311.3|45291.3|45311.3|45291.3|45308.9|45288.9|2
1645542710000|2022-02-22 15:11:50|45311.4|45291.4|45321.3|45301.3|45321.3|45301.3|45311.4|45291.4|11
1645542720000|2022-02-22 15:12:00|45321.4|45301.4|45328.9|45308.9|45336.4|45316.4|45321.4|45301.4|12
1645542730000|2022-02-22 15:12:10|45331.3|45311.3|45321.4|45301.4|45331.4|45311.4|45321.4|45301.4|4
1645542740000|2022-02-22 15:12:20|45323.8|45303.8|45328.7|45308.7|45328.7|45308.7|45316.3|45296.3|3
1645542750000|2022-02-22 15:12:30|45326.3|45306.3|45328.9|45308.9|45331.3|45311.3|45321.3|45301.3|2
1645542760000|2022-02-22 15:12:40|45331.3|45311.3|45336.4|45316.4|45338.8|45318.8|45331.3|45311.3|6
1645542770000|2022-02-22 15:12:50|45338.8|45318.8|45343.8|45323.8|45343.9|45323.9|45336.4|45316.4|10
1645542780000|2022-02-22 15:13:00|45343.7|45323.7|45333.9|45313.9|45343.9|45323.9|45333.9|45313.9|4
1645542790000|2022-02-22 15:13:10|45336.3|45316.3|45343.8|45323.8|45343.9|45323.9|45333.8|45313.8|3
1645542800000|2022-02-22 15:13:20|45343.9|45323.9|45346.3|45326.3|45351.4|45331.4|45343.8|45323.8|23
1645542810000|2022-02-22 15:13:30|45341.3|45321.3|45346.4|45326.4|45348.9|45328.9|45341.3|45321.3|4
1645542820000|2022-02-22 15:13:40|45344|45324|45336.4|45316.4|45348.8|45328.8|45336.4|45316.4|9
1645542830000|2022-02-22 15:13:50|45336.5|45316.5|45336.3|45316.3|45336.5|45316.5|45328.9|45308.9|14
1645542840000|2022-02-22 15:14:00|45333.8|45313.8|45328.8|45308.8|45333.8|45313.8|45328.7|45308.7|2
1645542850000|2022-02-22 15:14:10|45328.7|45308.7|45331.3|45311.3|45331.3|45311.3|45323.8|45303.8|3
1645542860000|2022-02-22 15:14:20|45328.9|45308.9|45326.2|45306.2|45331.4|45311.4|45326.2|45306.2|23
1645542870000|2022-02-22 15:14:30|45326.3|45306.3|45326.2|45306.2|45331.2|45311.2|45326.2|45306.2|0
1645542880000|2022-02-22 15:14:40|45328.5|45308.5|45331.4|45311.4|45333.8|45313.8|45323.8|45303.8|14
1645542890000|2022-02-22 15:14:50|45333.8|45313.8|45333.8|45313.8|45333.9|45313.9|45331.4|45311.4|2
1645542900000|2022-02-22 15:15:00|45333.9|45313.9|45338.9|45318.9|45338.9|45318.9|45329|45309|5
1645542910000|2022-02-22 15:15:10|45336.4|45316.4|45331.4|45311.4|45338.8|45318.8|45326.4|45306.4|4
1645542920000|2022-02-22 15:15:20|45328.8|45308.8|45323.7|45303.7|45328.8|45308.8|45316.5|45296.5|0
1645542930000|2022-02-22 15:15:30|45321.3|45301.3|45318.9|45298.9|45323.7|45303.7|45318.8|45298.8|2
1645542940000|2022-02-22 15:15:40|45319|45299|45331.4|45311.4|45331.5|45311.5|45318.9|45298.9|4
1645542950000|2022-02-22 15:15:50|45328.9|45308.9|45326.3|45306.3|45333.8|45313.8|45323.9|45303.9|9
1645542960000|2022-02-22 15:16:00|45323.9|45303.9|45328.4|45308.4|45331.3|45311.3|45321.3|45301.3|330
1645542970000|2022-02-22 15:16:10|45330.8|45310.8|45338.4|45318.4|45338.4|45318.4|45330.8|45310.8|21
1645542980000|2022-02-22 15:16:20|45338.5|45318.5|45338.5|45318.5|45341|45321|45336|45316|13
1645542990000|2022-02-22 15:16:30|45338.4|45318.4|45335.9|45315.9|45343.3|45323.3|45335.9|45315.9|21
1645543000000|2022-02-22 15:16:40|45336|45316|45336|45316|45336.2|45316.2|45331|45311|11
1645543010000|2022-02-22 15:16:50|45338.5|45318.5|45338.5|45318.5|45341|45321|45336|45316|3
1645543020000|2022-02-22 15:17:00|45340.9|45320.9|45341|45321|45343.4|45323.4|45338.5|45318.5|7
1645543030000|2022-02-22 15:17:10|45341.2|45321.2|45343.5|45323.5|45343.5|45323.5|45341|45321|3
1645543040000|2022-02-22 15:17:20|45341|45321|45346|45326|45346.2|45326.2|45338.7|45318.7|3
1645543050000|2022-02-22 15:17:30|45343.7|45323.7|45338.5|45318.5|45346|45326|45338.5|45318.5|0
1645543060000|2022-02-22 15:17:40|45338.7|45318.7|45336.2|45316.2|45338.7|45318.7|45336.2|45316.2|2
1645543070000|2022-02-22 15:17:50|45338.5|45318.5|45331.2|45311.2|45338.5|45318.5|45328.7|45308.7|3
1645543080000|2022-02-22 15:18:00|45331|45311|45353.4|45333.4|45353.4|45333.4|45331|45311|7
1645543090000|2022-02-22 15:18:10|45353.5|45333.5|45358.7|45338.7|45361|45341|45353.5|45333.5|13
1645543100000|2022-02-22 15:18:20|45358.5|45338.5|45353.5|45333.5|45358.5|45338.5|45353.5|45333.5|7
1645543110000|2022-02-22 15:18:30|45353.4|45333.4|45356|45336|45358.5|45338.5|45351.2|45331.2|7
1645543120000|2022-02-22 15:18:40|45353.7|45333.7|45356.2|45336.2|45358.7|45338.7|45353.7|45333.7|6
1645543130000|2022-02-22 15:18:50|45358.5|45338.5|45366|45346|45366|45346|45356.2|45336.2|12
1645543140000|2022-02-22 15:19:00|45366.2|45346.2|45378.5|45358.5|45380.9|45360.9|45363.7|45343.7|11
1645543150000|2022-02-22 15:19:10|45381|45361|45373.8|45353.8|45383.7|45363.7|45373.8|45353.8|29
1645543160000|2022-02-22 15:19:20|45371.2|45351.2|45368.5|45348.5|45371.2|45351.2|45366|45346|29
1645543170000|2022-02-22 15:19:30|45368.7|45348.7|45373.5|45353.5|45373.5|45353.5|45368.5|45348.5|11
1645543180000|2022-02-22 15:19:40|45371.2|45351.2|45371.2|45351.2|45373.5|45353.5|45371|45351|7
1645543190000|2022-02-22 15:19:50|45371|45351|45371|45351|45373.5|45353.5|45368.7|45348.7|5
1645543200000|2022-02-22 15:20:00|45368.7|45348.7|45366|45346|45371.2|45351.2|45363.7|45343.7|10
1645543210000|2022-02-22 15:20:10|45363.7|45343.7|45363.5|45343.5|45368.7|45348.7|45363.5|45343.5|7
1645543220000|2022-02-22 15:20:20|45365.9|45345.9|45366|45346|45368.4|45348.4|45363.5|45343.5|3
1645543230000|2022-02-22 15:20:30|45363.7|45343.7|45363.7|45343.7|45368.4|45348.4|45363.5|45343.5|0
1645543240000|2022-02-22 15:20:40|45363.5|45343.5|45363.7|45343.7|45366|45346|45363.4|45343.4|2
1645543250000|2022-02-22 15:20:50|45366|45346|45366|45346|45368.5|45348.5|45363.5|45343.5|18
1645543260000|2022-02-22 15:21:00|45368.5|45348.5|45368.5|45348.5|45373.4|45353.4|45366|45346|8
1645543270000|2022-02-22 15:21:10|45366|45346|45363.4|45343.4|45368.5|45348.5|45361.2|45341.2|4
1645543280000|2022-02-22 15:21:20|45361|45341|45353.7|45333.7|45361|45341|45353.7|45333.7|10
1645543290000|2022-02-22 15:21:30|45351.3|45331.3|45350.8|45330.8|45353.7|45333.7|45350.8|45330.8|1
1645543300000|2022-02-22 15:21:40|45348.5|45328.5|45355.9|45335.9|45356|45336|45348.5|45328.5|6
1645543310000|2022-02-22 15:21:50|45356|45336|45353.5|45333.5|45358.4|45338.4|45353.5|45333.5|4
1645543320000|2022-02-22 15:22:00|45355.9|45335.9|45356|45336|45356|45336|45350.9|45330.9|8
1645543330000|2022-02-22 15:22:10|45356.2|45336.2|45358.5|45338.5|45361|45341|45356|45336|7
1645543340000|2022-02-22 15:22:20|45358.7|45338.7|45353.7|45333.7|45358.7|45338.7|45353.7|45333.7|4
1645543350000|2022-02-22 15:22:30|45351.3|45331.3|45356|45336|45356|45336|45351.3|45331.3|6
1645543360000|2022-02-22 15:22:40|45353.7|45333.7|45356|45336|45358.5|45338.5|45353.7|45333.7|5
1645543370000|2022-02-22 15:22:50|45356.2|45336.2|45346.2|45326.2|45356.2|45336.2|45346.2|45326.2|5
1645543380000|2022-02-22 15:23:00|45348.5|45328.5|45346|45326|45348.5|45328.5|45343.4|45323.4|4
1645543390000|2022-02-22 15:23:10|45345.9|45325.9|45333.7|45313.7|45346|45326|45328.8|45308.8|19
1645543400000|2022-02-22 15:23:20|45333.5|45313.5|45325.9|45305.9|45333.5|45313.5|45325.9|45305.9|13
1645543410000|2022-02-22 15:23:30|45323.5|45303.5|45316|45296|45326|45306|45313.7|45293.7|16
1645543420000|2022-02-22 15:23:40|45318.5|45298.5|45321|45301|45323.4|45303.4|45318.5|45298.5|10
1645543430000|2022-02-22 15:23:50|45318.7|45298.7|45323.5|45303.5|45323.7|45303.7|45316.3|45296.3|6
1645543440000|2022-02-22 15:24:00|45323.4|45303.4|45316|45296|45323.5|45303.5|45311.2|45291.2|2
1645543450000|2022-02-22 15:24:10|45318.4|45298.4|45318.4|45298.4|45321|45301|45316|45296|10
1645543460000|2022-02-22 15:24:20|45316|45296|45301.3|45281.3|45318.5|45298.5|45301.3|45281.3|10
1645543470000|2022-02-22 15:24:30|45298.7|45278.7|45293.4|45273.4|45298.7|45278.7|45293.4|45273.4|9
1645543480000|2022-02-22 15:24:40|45293.5|45273.5|45296|45276|45296|45276|45293.5|45273.5|8
1645543490000|2022-02-22 15:24:50|45298.5|45278.5|45293.5|45273.5|45298.5|45278.5|45293.5|45273.5|8
1645543500000|2022-02-22 15:25:00|45293.7|45273.7|45298.7|45278.7|45298.7|45278.7|45293.7|45273.7|6
1645543510000|2022-02-22 15:25:10|45298.8|45278.8|45311.2|45291.2|45318.4|45298.4|45298.8|45278.8|15
1645543520000|2022-02-22 15:25:20|45313.5|45293.5|45303.5|45283.5|45313.5|45293.5|45301.2|45281.2|3
1645543530000|2022-02-22 15:25:30|45303.4|45283.4|45303.5|45283.5|45306|45286|45303.4|45283.4|3
1645543540000|2022-02-22 15:25:40|45303.4|45283.4|45306|45286|45306|45286|45303.4|45283.4|4
1645543550000|2022-02-22 15:25:50|45306.2|45286.2|45308.5|45288.5|45308.5|45288.5|45303.7|45283.7|4
1645543560000|2022-02-22 15:26:00|45308.7|45288.7|45328.5|45308.5|45333.5|45313.5|45308.7|45288.7|24
1645543570000|2022-02-22 15:26:10|45328.7|45308.7|45323.7|45303.7|45328.7|45308.7|45323.5|45303.5|3
1645543580000|2022-02-22 15:26:20|45326|45306|45318.5|45298.5|45328.4|45308.4|45318.5|45298.5|3
1645543590000|2022-02-22 15:26:30|45316|45296|45311|45291|45316|45296|45310.9|45290.9|3
1645543600000|2022-02-22 15:26:40|45308.5|45288.5|45305.9|45285.9|45308.5|45288.5|45301.3|45281.3|4
1645543610000|2022-02-22 15:26:50|45303.4|45283.4|45296|45276|45303.4|45283.4|45296|45276|3
1645543620000|2022-02-22 15:27:00|45298.5|45278.5|45286|45266|45298.5|45278.5|45283.4|45263.4|12
1645543630000|2022-02-22 15:27:10|45288.4|45268.4|45278.4|45258.4|45288.4|45268.4|45273.5|45253.5|8
1645543640000|2022-02-22 15:27:20|45278.5|45258.5|45275.9|45255.9|45283.3|45263.3|45275.9|45255.9|5
1645543650000|2022-02-22 15:27:30|45278.4|45258.4|45285.8|45265.8|45285.8|45265.8|45278.4|45258.4|1
1645543660000|2022-02-22 15:27:40|45288.4|45268.4|45291|45271|45295.8|45275.8|45288.4|45268.4|7
1645543670000|2022-02-22 15:27:50|45291.2|45271.2|45286.3|45266.3|45291.2|45271.2|45286.3|45266.3|6
1645543680000|2022-02-22 15:28:00|45288.7|45268.7|45286.2|45266.2|45288.7|45268.7|45281.3|45261.3|7
1645543690000|2022-02-22 15:28:10|45283.7|45263.7|45293.5|45273.5|45293.7|45273.7|45283.4|45263.4|8
1645543700000|2022-02-22 15:28:20|45293.4|45273.4|45293.5|45273.5|45293.7|45273.7|45288.7|45268.7|1
1645543710000|2022-02-22 15:28:30|45293.7|45273.7|45278.7|45258.7|45293.7|45273.7|45278.7|45258.7|7
1645543720000|2022-02-22 15:28:40|45281|45261|45275.9|45255.9|45283.4|45263.4|45275.9|45255.9|3
1645543730000|2022-02-22 15:28:50|45273.5|45253.5|45273.3|45253.3|45275.9|45255.9|45268.4|45248.4|9
1645543740000|2022-02-22 15:29:00|45270.8|45250.8|45273.8|45253.8|45283.4|45263.4|45268.4|45248.4|6
1645543750000|2022-02-22 15:29:10|45276.2|45256.2|45283.5|45263.5|45288.4|45268.4|45276.2|45256.2|18
1645543760000|2022-02-22 15:29:20|45285.9|45265.9|45295.9|45275.9|45298.3|45278.3|45285.9|45265.9|13
1645543770000|2022-02-22 15:29:30|45293.5|45273.5|45296|45276|45301|45281|45293.5|45273.5|110
1645543780000|2022-02-22 15:29:40|45298.4|45278.4|45293.7|45273.7|45301|45281|45288.8|45268.8|11
1645543790000|2022-02-22 15:29:50|45293.5|45273.5|45293.6|45273.6|45298.5|45278.5|45293.5|45273.5|11
1645543800000|2022-02-22 15:30:00|45295.9|45275.9|45286.2|45266.2|45296.1|45276.1|45286.1|45266.1|11
1645543810000|2022-02-22 15:30:10|45286.1|45266.1|45291.2|45271.2|45293.6|45273.6|45283.7|45263.7|10
1645543820000|2022-02-22 15:30:20|45293.6|45273.6|45291.2|45271.2|45301.1|45281.1|45291.2|45271.2|3
1645543830000|2022-02-22 15:30:30|45291.1|45271.1|45283.7|45263.7|45291.1|45271.1|45283.7|45263.7|20
1645543840000|2022-02-22 15:30:40|45286.1|45266.1|45273.6|45253.6|45288.7|45268.7|45273.6|45253.6|13
1645543850000|2022-02-22 15:30:50|45273.7|45253.7|45288.6|45268.6|45293.4|45273.4|45273.7|45253.7|10
1645543860000|2022-02-22 15:31:00|45286.2|45266.2|45293.4|45273.4|45298.6|45278.6|45286.2|45266.2|8
1645543870000|2022-02-22 15:31:10|45293.6|45273.6|45298.7|45278.7|45298.7|45278.7|45291.2|45271.2|2
1645543880000|2022-02-22 15:31:20|45298.8|45278.8|45298.6|45278.6|45303.7|45283.7|45296.3|45276.3|4
1645543890000|2022-02-22 15:31:30|45301.2|45281.2|45296.2|45276.2|45303.7|45283.7|45296.2|45276.2|12
1645543900000|2022-02-22 15:31:40|45296.1|45276.1|45300.9|45280.9|45303.3|45283.3|45293.7|45273.7|2
1645543910000|2022-02-22 15:31:50|45298.6|45278.6|45293.6|45273.6|45298.6|45278.6|45291.2|45271.2|4
1645543920000|2022-02-22 15:32:00|45295.9|45275.9|45298.7|45278.7|45301.1|45281.1|45293.6|45273.6|9
1645543930000|2022-02-22 15:32:10|45301.1|45281.1|45303.6|45283.6|45308.6|45288.6|45298.7|45278.7|5
1645543940000|2022-02-22 15:32:20|45303.7|45283.7|45303.6|45283.6|45306.2|45286.2|45301.2|45281.2|1
1645543950000|2022-02-22 15:32:30|45303.4|45283.4|45293.6|45273.6|45303.4|45283.4|45291.2|45271.2|3
1645543960000|2022-02-22 15:32:40|45291.1|45271.1|45286.1|45266.1|45291.1|45271.1|45281.2|45261.2|4
1645543970000|2022-02-22 15:32:50|45283.6|45263.6|45273.6|45253.6|45288.6|45268.6|45271.2|45251.2|4
1645543980000|2022-02-22 15:33:00|45275.9|45255.9|45276.1|45256.1|45280.9|45260.9|45273.6|45253.6|2
1645543990000|2022-02-22 15:33:10|45278.4|45258.4|45291.1|45271.1|45295.8|45275.8|45276.2|45256.2|5
1645544000000|2022-02-22 15:33:20|45286.3|45266.3|45283.6|45263.6|45286.3|45266.3|45278.8|45258.8|4
1645544010000|2022-02-22 15:33:30|45281.2|45261.2|45278.7|45258.7|45283.6|45263.6|45276.2|45256.2|1
1645544020000|2022-02-22 15:33:40|45276.2|45256.2|45288.4|45268.4|45288.4|45268.4|45273.7|45253.7|6
1645544030000|2022-02-22 15:33:50|45286.1|45266.1|45288.4|45268.4|45290.9|45270.9|45286.1|45266.1|2
1645544040000|2022-02-22 15:34:00|45288.6|45268.6|45301.2|45281.2|45303.6|45283.6|45286.1|45266.1|8
1645544050000|2022-02-22 15:34:10|45301.1|45281.1|45301.2|45281.2|45303.7|45283.7|45301.1|45281.1|3
1645544060000|2022-02-22 15:34:20|45303.6|45283.6|45311.1|45291.1|45311.1|45291.1|45303.6|45283.6|3
1645544070000|2022-02-22 15:34:30|45313.4|45293.4|45303.7|45283.7|45313.6|45293.6|45303.7|45283.7|3
1645544080000|2022-02-22 15:34:40|45306.1|45286.1|45298.6|45278.6|45306.2|45286.2|45296.1|45276.1|7
1645544090000|2022-02-22 15:34:50|45301.1|45281.1|45298.8|45278.8|45301.1|45281.1|45293.7|45273.7|3
1645544100000|2022-02-22 15:35:00|45298.7|45278.7|45303.7|45283.7|45313.6|45293.6|45296.3|45276.3|9
1645544110000|2022-02-22 15:35:10|45306.1|45286.1|45308.6|45288.6|45308.6|45288.6|45303.6|45283.6|3
1645544120000|2022-02-22 15:35:20|45308.7|45288.7|45313.4|45293.4|45313.4|45293.4|45308.6|45288.6|2
1645544130000|2022-02-22 15:35:30|45311.1|45291.1|45311.1|45291.1|45311.1|45291.1|45308.6|45288.6|0
1645544140000|2022-02-22 15:35:40|45313.4|45293.4|45313.6|45293.6|45315.9|45295.9|45308.6|45288.6|2
1645544150000|2022-02-22 15:35:50|45311.2|45291.2|45306.1|45286.1|45313.6|45293.6|45306.1|45286.1|1
1645544160000|2022-02-22 15:36:00|45308.4|45288.4|45305.9|45285.9|45308.4|45288.4|45301.1|45281.1|12
1645544170000|2022-02-22 15:36:10|45306.1|45286.1|45303.6|45283.6|45306.1|45286.1|45301.1|45281.1|2
1645544180000|2022-02-22 15:36:20|45305.9|45285.9|45308.6|45288.6|45310.9|45290.9|45301.1|45281.1|5
1645544190000|2022-02-22 15:36:30|45306.1|45286.1|45303.6|45283.6|45308.6|45288.6|45303.6|45283.6|2
1645544200000|2022-02-22 15:36:40|45300.9|45280.9|45293.7|45273.7|45300.9|45280.9|45293.7|45273.7|0
1645544210000|2022-02-22 15:36:50|45296.2|45276.2|45298.7|45278.7|45298.7|45278.7|45293.6|45273.6|15
1645544220000|2022-02-22 15:37:00|45298.8|45278.8|45306.1|45286.1|45306.1|45286.1|45298.7|45278.7|2
1645544230000|2022-02-22 15:37:10|45305.9|45285.9|45298.6|45278.6|45306.1|45286.1|45296.1|45276.1|4
1645544240000|2022-02-22 15:37:20|45298.4|45278.4|45296.1|45276.1|45298.6|45278.6|45293.6|45273.6|3
1645544250000|2022-02-22 15:37:30|45296.2|45276.2|45293.6|45273.6|45298.7|45278.7|45291.2|45271.2|5
1645544260000|2022-02-22 15:37:40|45296.1|45276.1|45288.6|45268.6|45296.1|45276.1|45288.6|45268.6|6
1645544270000|2022-02-22 15:37:50|45286.2|45266.2|45286.1|45266.1|45288.6|45268.6|45281.1|45261.1|6
1645544280000|2022-02-22 15:38:00|45288.4|45268.4|45295.9|45275.9|45295.9|45275.9|45288.4|45268.4|2
1645544290000|2022-02-22 15:38:10|45298.3|45278.3|45295.9|45275.9|45298.3|45278.3|45293.4|45273.4|1
1645544300000|2022-02-22 15:38:20|45295.8|45275.8|45295.9|45275.9|45298.3|45278.3|45290.9|45270.9|4
1645544310000|2022-02-22 15:38:30|45296.1|45276.1|45298.6|45278.6|45300.9|45280.9|45295.9|45275.9|2
1645544320000|2022-02-22 15:38:40|45298.7|45278.7|45293.6|45273.6|45298.7|45278.7|45293.6|45273.6|9
1645544330000|2022-02-22 15:38:50|45291.2|45271.2|45288.7|45268.7|45293.6|45273.6|45288.6|45268.6|14
1645544340000|2022-02-22 15:39:00|45288.4|45268.4|45276.2|45256.2|45288.4|45268.4|45276.2|45256.2|2
1645544350000|2022-02-22 15:39:10|45273.8|45253.8|45278.3|45258.3|45283.6|45263.6|45273.6|45253.6|7
1645544360000|2022-02-22 15:39:20|45275.9|45255.9|45253.6|45233.6|45280.9|45260.9|45253.6|45233.6|33
1645544370000|2022-02-22 15:39:30|45253.7|45233.7|45248.7|45228.7|45260.9|45240.9|45248.7|45228.7|13
1645544380000|2022-02-22 15:39:40|45251.1|45231.1|45253.6|45233.6|45255.8|45235.8|45248.6|45228.6|5
1645544390000|2022-02-22 15:39:50|45248.6|45228.6|45251.1|45231.1|45255.9|45235.9|45248.6|45228.6|9
1645544400000|2022-02-22 15:40:00|45248.7|45228.7|45246.1|45226.1|45248.7|45228.7|45243.6|45223.6|7
1645544410000|2022-02-22 15:40:10|45243.7|45223.7|45243.6|45223.6|45248.6|45228.6|45241.2|45221.2|12
1645544420000|2022-02-22 15:40:20|45243.4|45223.4|45246.1|45226.1|45250.8|45230.8|45241.1|45221.1|9
1645544430000|2022-02-22 15:40:30|45246.2|45226.2|45246.1|45226.1|45251.1|45231.1|45243.7|45223.7|7
1645544440000|2022-02-22 15:40:40|45243.7|45223.7|45246.1|45226.1|45246.1|45226.1|45243.6|45223.6|2
1645544450000|2022-02-22 15:40:50|45248.4|45228.4|45248.7|45228.7|45248.7|45228.7|45243.7|45223.7|1
1645544460000|2022-02-22 15:41:00|45251.1|45231.1|45251.1|45231.1|45253.4|45233.4|45248.4|45228.4|5
1645544470000|2022-02-22 15:41:10|45248.7|45228.7|45246.1|45226.1|45251.1|45231.1|45241.1|45221.1|6
1645544480000|2022-02-22 15:41:20|45248.4|45228.4|45238.4|45218.4|45248.4|45228.4|45238.4|45218.4|12
1645544490000|2022-02-22 15:41:30|45236.1|45216.1|45241.2|45221.2|45241.2|45221.2|45236.1|45216.1|5
1645544500000|2022-02-22 15:41:40|45238.7|45218.7|45236.1|45216.1|45241.2|45221.2|45236.1|45216.1|1
1645544510000|2022-02-22 15:41:50|45233.7|45213.7|45243.7|45223.7|45243.7|45223.7|45233.7|45213.7|8
1645544520000|2022-02-22 15:42:00|45246.1|45226.1|45248.6|45228.6|45251.2|45231.2|45246.1|45226.1|14
1645544530000|2022-02-22 15:42:10|45248.4|45228.4|45250.9|45230.9|45253.4|45233.4|45243.6|45223.6|8
1645544540000|2022-02-22 15:42:20|45248.6|45228.6|45251.1|45231.1|45251.2|45231.2|45243.6|45223.6|3
1645544550000|2022-02-22 15:42:30|45248.7|45228.7|45251.1|45231.1|45253.6|45233.6|45246.1|45226.1|5
1645544560000|2022-02-22 15:42:40|45248.7|45228.7|45251.1|45231.1|45251.1|45231.1|45246.2|45226.2|2
1645544570000|2022-02-22 15:42:50|45248.6|45228.6|45246.2|45226.2|45250.9|45230.9|45243.7|45223.7|0
1645544580000|2022-02-22 15:43:00|45248.6|45228.6|45241.2|45221.2|45248.7|45228.7|45241.2|45221.2|2
1645544590000|2022-02-22 15:43:10|45241.3|45221.3|45241.1|45221.1|45243.6|45223.6|45241.1|45221.1|8
1645544600000|2022-02-22 15:43:20|45241.2|45221.2|45241.1|45221.1|45243.6|45223.6|45238.7|45218.7|1
1645544610000|2022-02-22 15:43:30|45238.7|45218.7|45235.9|45215.9|45238.7|45218.7|45230.9|45210.9|9
1645544620000|2022-02-22 15:43:40|45233.6|45213.6|45235.9|45215.9|45236.1|45216.1|45230.9|45210.9|7
1645544630000|2022-02-22 15:43:50|45236.1|45216.1|45241.1|45221.1|45243.4|45223.4|45233.7|45213.7|7
1645544640000|2022-02-22 15:44:00|45243.4|45223.4|45270.9|45250.9|45270.9|45250.9|45243.4|45223.4|20
1645544650000|2022-02-22 15:44:10|45271.1|45251.1|45278.6|45258.6|45278.6|45258.6|45271.1|45251.1|5
1645544660000|2022-02-22 15:44:20|45278.7|45258.7|45281.3|45261.3|45286.1|45266.1|45278.7|45258.7|9
1645544670000|2022-02-22 15:44:30|45281.2|45261.2|45278.6|45258.6|45283.7|45263.7|45278.6|45258.6|3
1645544680000|2022-02-22 15:44:40|45276.2|45256.2|45268.7|45248.7|45278.6|45258.6|45268.7|45248.7|10
1645544690000|2022-02-22 15:44:50|45271.1|45251.1|45271.1|45251.1|45273.6|45253.6|45268.6|45248.6|5
1645544700000|2022-02-22 15:45:00|45268.7|45248.7|45276.1|45256.1|45278.6|45258.6|45266.3|45246.3|5
1645544710000|2022-02-22 15:45:10|45278.6|45258.6|45266.1|45246.1|45278.6|45258.6|45263.6|45243.6|9
1645544720000|2022-02-22 15:45:20|45268.6|45248.6|45266.1|45246.1|45268.6|45248.6|45261.2|45241.2|2
1645544730000|2022-02-22 15:45:30|45268.4|45248.4|45283.6|45263.6|45283.6|45263.6|45266.1|45246.1|7
1645544740000|2022-02-22 15:45:40|45281.2|45261.2|45286.1|45266.1|45288.4|45268.4|45281.1|45261.1|9
1645544750000|2022-02-22 15:45:50|45283.7|45263.7|45276.2|45256.2|45283.7|45263.7|45276.2|45256.2|8
1645544760000|2022-02-22 15:46:00|45276.1|45256.1|45278.6|45258.6|45288.7|45268.7|45273.6|45253.6|63
1645544770000|2022-02-22 15:46:10|45276.2|45256.2|45271.2|45251.2|45278.6|45258.6|45271.2|45251.2|13
1645544780000|2022-02-22 15:46:20|45273.7|45253.7|45261.1|45241.1|45273.7|45253.7|45253.7|45233.7|4
1645544790000|2022-02-22 15:46:30|45261.2|45241.2|45261.1|45241.1|45266.1|45246.1|45258.6|45238.6|4
1645544800000|2022-02-22 15:46:40|45261.2|45241.2|45258.7|45238.7|45261.2|45241.2|45256.2|45236.2|1
1645544810000|2022-02-22 15:46:50|45253.7|45233.7|45251.2|45231.2|45253.7|45233.7|45248.7|45228.7|9
1645544820000|2022-02-22 15:47:00|45251.1|45231.1|45253.6|45233.6|45253.8|45233.8|45248.7|45228.7|4
1645544830000|2022-02-22 15:47:10|45253.7|45233.7|45256.2|45236.2|45256.2|45236.2|45251.1|45231.1|2
1645544840000|2022-02-22 15:47:20|45258.6|45238.6|45246.2|45226.2|45258.6|45238.6|45243.6|45223.6|4
1645544850000|2022-02-22 15:47:30|45246.1|45226.1|45241.2|45221.2|45246.2|45226.2|45236.2|45216.2|15
1645544860000|2022-02-22 15:47:40|45241.3|45221.3|45246.2|45226.2|45246.2|45226.2|45241.2|45221.2|1
1645544870000|2022-02-22 15:47:50|45246.1|45226.1|45251.1|45231.1|45255.8|45235.8|45246.1|45226.1|1
1645544880000|2022-02-22 15:48:00|45251.2|45231.2|45248.7|45228.7|45253.6|45233.6|45243.7|45223.7|4
1645544890000|2022-02-22 15:48:10|45248.6|45228.6|45253.6|45233.6|45256.2|45236.2|45246.2|45226.2|2
1645544900000|2022-02-22 15:48:20|45253.7|45233.7|45253.7|45233.7|45258.6|45238.6|45253.6|45233.6|0
1645544910000|2022-02-22 15:48:30|45253.6|45233.6|45251.2|45231.2|45256.2|45236.2|45251.2|45231.2|2
1645544920000|2022-02-22 15:48:40|45251.3|45231.3|45253.7|45233.7|45258.4|45238.4|45251.3|45231.3|6
1645544930000|2022-02-22 15:48:50|45251.3|45231.3|45256.2|45236.2|45263.4|45243.4|45251.3|45231.3|10
1645544940000|2022-02-22 15:49:00|45256.1|45236.1|45258.4|45238.4|45261.1|45241.1|45253.7|45233.7|9
1645544950000|2022-02-22 15:49:10|45256.2|45236.2|45256.1|45236.1|45258.6|45238.6|45251.2|45231.2|3
1645544960000|2022-02-22 15:49:20|45251.2|45231.2|45261.2|45241.2|45261.2|45241.2|45251.2|45231.2|1
1645544970000|2022-02-22 15:49:30|45260.9|45240.9|45268.6|45248.6|45268.7|45248.7|45260.9|45240.9|4
1645544980000|2022-02-22 15:49:40|45266.2|45246.2|45263.7|45243.7|45268.6|45248.6|45261.3|45241.3|1
1645544990000|2022-02-22 15:49:50|45263.6|45243.6|45263.6|45243.6|45268.6|45248.6|45263.6|45243.6|6
1645545000000|2022-02-22 15:50:00|45261.1|45241.1|45251.2|45231.2|45261.1|45241.1|45246.2|45226.2|2
1645545010000|2022-02-22 15:50:10|45248.7|45228.7|45238.7|45218.7|45248.7|45228.7|45238.7|45218.7|25
1645545020000|2022-02-22 15:50:20|45238.6|45218.6|45231.2|45211.2|45238.6|45218.6|45228.7|45208.7|6
1645545030000|2022-02-22 15:50:30|45228.7|45208.7|45213.6|45193.6|45231.2|45211.2|45213.6|45193.6|11
1645545040000|2022-02-22 15:50:40|45213.7|45193.7|45213.4|45193.4|45213.7|45193.7|45208.6|45188.6|5
1645545050000|2022-02-22 15:50:50|45211.1|45191.1|45221.1|45201.1|45221.1|45201.1|45211.1|45191.1|3
1645545060000|2022-02-22 15:51:00|45218.7|45198.7|45218.7|45198.7|45225.9|45205.9|45216.3|45196.3|2
1645545070000|2022-02-22 15:51:10|45216.2|45196.2|45221.2|45201.2|45221.2|45201.2|45216.2|45196.2|2
1645545080000|2022-02-22 15:51:20|45223.6|45203.6|45221.1|45201.1|45226.1|45206.1|45221.1|45201.1|4
1645545090000|2022-02-22 15:51:30|45220.9|45200.9|45226.1|45206.1|45226.1|45206.1|45218.6|45198.6|38
1645545100000|2022-02-22 15:51:40|45223.7|45203.7|45226.1|45206.1|45228.6|45208.6|45221.2|45201.2|4
1645545110000|2022-02-22 15:51:50|45223.7|45203.7|45221.3|45201.3|45226.1|45206.1|45221.2|45201.2|1
1645545120000|2022-02-22 15:52:00|45223.7|45203.7|45226.2|45206.2|45231.2|45211.2|45221.3|45201.3|31
1645545130000|2022-02-22 15:52:10|45226.3|45206.3|45241.2|45221.2|45241.3|45221.3|45226.3|45206.3|3
1645545140000|2022-02-22 15:52:20|45241.3|45221.3|45243.6|45223.6|45243.7|45223.7|45238.8|45218.8|3
1645545150000|2022-02-22 15:52:30|45243.7|45223.7|45243.7|45223.7|45248.4|45228.4|45243.7|45223.7|1
1645545160000|2022-02-22 15:52:40|45243.6|45223.6|45236.1|45216.1|45243.6|45223.6|45236.1|45216.1|4
1645545170000|2022-02-22 15:52:50|45238.4|45218.4|45218.7|45198.7|45238.4|45218.4|45218.7|45198.7|2
1645545180000|2022-02-22 15:53:00|45221.2|45201.2|45233.6|45213.6|45236.3|45216.3|45221.2|45201.2|5
1645545190000|2022-02-22 15:53:10|45233.7|45213.7|45236.2|45216.2|45236.2|45216.2|45233.6|45213.6|0
1645545200000|2022-02-22 15:53:20|45238.7|45218.7|45235.9|45215.9|45241.2|45221.2|45235.9|45215.9|10
1645545210000|2022-02-22 15:53:30|45236.1|45216.1|45231.1|45211.1|45236.1|45216.1|45231.1|45211.1|3
1645545220000|2022-02-22 15:53:40|45231.2|45211.2|45228.6|45208.6|45233.6|45213.6|45228.6|45208.6|2
1645545230000|2022-02-22 15:53:50|45226.2|45206.2|45226.1|45206.1|45226.2|45206.2|45223.7|45203.7|6
1645545240000|2022-02-22 15:54:00|45223.7|45203.7|45218.6|45198.6|45226.1|45206.1|45213.8|45193.8|4
1645545250000|2022-02-22 15:54:10|45218.7|45198.7|45216.2|45196.2|45223.4|45203.4|45216.2|45196.2|5
1645545260000|2022-02-22 15:54:20|45218.7|45198.7|45221.2|45201.2|45223.6|45203.6|45216.1|45196.1|4
1645545270000|2022-02-22 15:54:30|45223.6|45203.6|45223.7|45203.7|45223.7|45203.7|45221.1|45201.1|11
1645545280000|2022-02-22 15:54:40|45221.2|45201.2|45223.8|45203.8|45223.8|45203.8|45218.7|45198.7|6
1645545290000|2022-02-22 15:54:50|45223.7|45203.7|45228.6|45208.6|45228.6|45208.6|45223.7|45203.7|0
1645545300000|2022-02-22 15:55:00|45223.7|45203.7|45216.1|45196.1|45223.7|45203.7|45211.2|45191.2|14
1645545310000|2022-02-22 15:55:10|45216.2|45196.2|45208.8|45188.8|45216.3|45196.3|45208.8|45188.8|3
1645545320000|2022-02-22 15:55:20|45208.7|45188.7|45218.6|45198.6|45218.6|45198.6|45208.7|45188.7|5
1645545330000|2022-02-22 15:55:30|45218.7|45198.7|45216.3|45196.3|45223.7|45203.7|45216.2|45196.2|7
1645545340000|2022-02-22 15:55:40|45216.2|45196.2|45213.7|45193.7|45218.7|45198.7|45213.7|45193.7|4
1645545350000|2022-02-22 15:55:50|45213.6|45193.6|45221.1|45201.1|45223.6|45203.6|45213.6|45193.6|9
1645545360000|2022-02-22 15:56:00|45223.4|45203.4|45218.4|45198.4|45223.7|45203.7|45218.4|45198.4|3
1645545370000|2022-02-22 15:56:10|45216.2|45196.2|45193.7|45173.7|45216.2|45196.2|45193.7|45173.7|7
1645545380000|2022-02-22 15:56:20|45191.2|45171.2|45186.2|45166.2|45196.2|45176.2|45186.2|45166.2|12
1645545390000|2022-02-22 15:56:30|45188.6|45168.6|45191.2|45171.2|45191.3|45171.3|45186.2|45166.2|13
1645545400000|2022-02-22 15:56:40|45191.1|45171.1|45206.1|45186.1|45206.2|45186.2|45188.7|45168.7|5
1645545410000|2022-02-22 15:56:50|45206.2|45186.2|45211.3|45191.3|45213.7|45193.7|45203.7|45183.7|13
1645545420000|2022-02-22 15:57:00|45211.2|45191.2|45203.6|45183.6|45215.9|45195.9|45201.1|45181.1|10
1645545430000|2022-02-22 15:57:10|45203.4|45183.4|45201.2|45181.2|45213.6|45193.6|45198.7|45178.7|11
1645545440000|2022-02-22 15:57:20|45203.6|45183.6|45208.4|45188.4|45208.4|45188.4|45201.1|45181.1|6
1645545450000|2022-02-22 15:57:30|45203.6|45183.6|45203.7|45183.7|45208.6|45188.6|45201.2|45181.2|2
1645545460000|2022-02-22 15:57:40|45201.3|45181.3|45208.6|45188.6|45213.6|45193.6|45201.2|45181.2|5
1645545470000|2022-02-22 15:57:50|45206.2|45186.2|45211.3|45191.3|45218.6|45198.6|45206.2|45186.2|5
1645545480000|2022-02-22 15:58:00|45211.1|45191.1|45211.2|45191.2|45218.4|45198.4|45211.1|45191.1|8
1645545490000|2022-02-22 15:58:10|45213.6|45193.6|45218.6|45198.6|45218.6|45198.6|45211.2|45191.2|2
1645545500000|2022-02-22 15:58:20|45216.1|45196.1|45206.1|45186.1|45218.7|45198.7|45206.1|45186.1|6
1645545510000|2022-02-22 15:58:30|45205.9|45185.9|45203.6|45183.6|45205.9|45185.9|45198.6|45178.6|2
1645545520000|2022-02-22 15:58:40|45203.4|45183.4|45203.6|45183.6|45203.6|45183.6|45198.6|45178.6|5
1645545530000|2022-02-22 15:58:50|45201.2|45181.2|45201.2|45181.2|45205.9|45185.9|45198.7|45178.7|9
1645545540000|2022-02-22 15:59:00|45201.1|45181.1|45198.6|45178.6|45203.4|45183.4|45193.7|45173.7|3
1645545550000|2022-02-22 15:59:10|45196.2|45176.2|45191.1|45171.1|45198.6|45178.6|45191.1|45171.1|6
1645545560000|2022-02-22 15:59:20|45190.9|45170.9|45173.7|45153.7|45190.9|45170.9|45173.6|45153.6|28
1645545570000|2022-02-22 15:59:30|45173.6|45153.6|45168.6|45148.6|45176.2|45156.2|45166.1|45146.1|17
1645545580000|2022-02-22 15:59:40|45168.7|45148.7|45178.7|45158.7|45183.6|45163.6|45168.7|45148.7|6
1645545590000|2022-02-22 15:59:50|45181.1|45161.1|45168.7|45148.7|45181.1|45161.1|45166.2|45146.2|4
1645545600000|2022-02-22 16:00:00|45171.1|45151.1|45170.9|45150.9|45173.6|45153.6|45163.7|45143.7|24
1645545610000|2022-02-22 16:00:10|45168.6|45148.6|45171|45151|45176|45156|45168.6|45148.6|7
1645545620000|2022-02-22 16:00:20|45168.6|45148.6|45166.1|45146.1|45171|45151|45163.6|45143.6|10
1645545630000|2022-02-22 16:00:30|45168.5|45148.5|45173.7|45153.7|45178.5|45158.5|45163.7|45143.7|8
1645545640000|2022-02-22 16:00:40|45176.1|45156.1|45173.6|45153.6|45176.1|45156.1|45168.6|45148.6|9
1645545650000|2022-02-22 16:00:50|45173.5|45153.5|45181|45161|45183.5|45163.5|45173.5|45153.5|12
1645545660000|2022-02-22 16:01:00|45178.6|45158.6|45173.6|45153.6|45181|45161|45168.7|45148.7|9
1645545670000|2022-02-22 16:01:10|45173.5|45153.5|45188.6|45168.6|45191|45171|45173.5|45153.5|35
1645545680000|2022-02-22 16:01:20|45186.2|45166.2|45178.6|45158.6|45188.6|45168.6|45178.5|45158.5|4
1645545690000|2022-02-22 16:01:30|45178.5|45158.5|45193.6|45173.6|45193.6|45173.6|45178.5|45158.5|7
1645545700000|2022-02-22 16:01:40|45196|45176|45203.6|45183.6|45203.6|45183.6|45193.6|45173.6|4
1645545710000|2022-02-22 16:01:50|45201.2|45181.2|45211.1|45191.1|45211.2|45191.2|45201.2|45181.2|11
1645545720000|2022-02-22 16:02:00|45208.6|45188.6|45193.5|45173.5|45208.6|45188.6|45193.5|45173.5|3
1645545730000|2022-02-22 16:02:10|45193.6|45173.6|45193.7|45173.7|45200.8|45180.8|45191.1|45171.1|2
1645545740000|2022-02-22 16:02:20|45191.3|45171.3|45198.6|45178.6|45206|45186|45191.3|45171.3|7
1645545750000|2022-02-22 16:02:30|45201.1|45181.1|45191.3|45171.3|45203.6|45183.6|45191.3|45171.3|4
1645545760000|2022-02-22 16:02:40|45193.7|45173.7|45191.1|45171.1|45193.7|45173.7|45186.3|45166.3|2
1645545770000|2022-02-22 16:02:50|45191.2|45171.2|45191.2|45171.2|45196|45176|45191.1|45171.1|0
1645545780000|2022-02-22 16:03:00|45193.6|45173.6|45188.5|45168.5|45198.6|45178.6|45188.5|45168.5|22
1645545790000|2022-02-22 16:03:10|45188.3|45168.3|45191.1|45171.1|45191.1|45171.1|45178.7|45158.7|17
1645545800000|2022-02-22 16:03:20|45188.8|45168.8|45183.8|45163.8|45191.2|45171.2|45183.8|45163.8|5
1645545810000|2022-02-22 16:03:30|45186.2|45166.2|45173.6|45153.6|45186.2|45166.2|45173.6|45153.6|73
1645545820000|2022-02-22 16:03:40|45171.1|45151.1|45173.6|45153.6|45173.6|45153.6|45171.1|45151.1|6
1645545830000|2022-02-22 16:03:50|45176.1|45156.1|45186.1|45166.1|45186.1|45166.1|45176.1|45156.1|7
1645545840000|2022-02-22 16:04:00|45188.5|45168.5|45181.2|45161.2|45188.5|45168.5|45178.6|45158.6|3
1645545850000|2022-02-22 16:04:10|45183.6|45163.6|45173.7|45153.7|45183.6|45163.6|45173.7|45153.7|9
1645545860000|2022-02-22 16:04:20|45173.8|45153.8|45168.6|45148.6|45178.6|45158.6|45168.6|45148.6|5
1645545870000|2022-02-22 16:04:30|45166.2|45146.2|45166.1|45146.1|45166.2|45146.2|45161.1|45141.1|9
1645545880000|2022-02-22 16:04:40|45166|45146|45176|45156|45176|45156|45163.6|45143.6|4
1645545890000|2022-02-22 16:04:50|45176.1|45156.1|45181.2|45161.2|45183.6|45163.6|45176.1|45156.1|3
1645545900000|2022-02-22 16:05:00|45181.1|45161.1|45176.2|45156.2|45181.1|45161.1|45173.8|45153.8|11
1645545910000|2022-02-22 16:05:10|45178.7|45158.7|45178.8|45158.8|45188.7|45168.7|45176.4|45156.4|12
1645545920000|2022-02-22 16:05:20|45176.4|45156.4|45181.2|45161.2|45183.6|45163.6|45176.4|45156.4|3
1645545930000|2022-02-22 16:05:30|45183.7|45163.7|45186.2|45166.2|45186.2|45166.2|45178.7|45158.7|4
1645545940000|2022-02-22 16:05:40|45186.1|45166.1|45188.7|45168.7|45188.8|45168.8|45183.7|45163.7|1
1645545950000|2022-02-22 16:05:50|45191.2|45171.2|45165.8|45145.8|45191.2|45171.2|45165.8|45145.8|16
1645545960000|2022-02-22 16:06:00|45168.2|45148.2|45160.8|45140.8|45168.3|45148.3|45160.8|45140.8|20
1645545970000|2022-02-22 16:06:10|45158.5|45138.5|45153.2|45133.2|45158.5|45138.5|45148.3|45128.3|33
1645545980000|2022-02-22 16:06:20|45150.8|45130.8|45148.2|45128.2|45153.2|45133.2|45145.7|45125.7|12
1645545990000|2022-02-22 16:06:30|45150.7|45130.7|45170.7|45150.7|45170.7|45150.7|45150.7|45130.7|5
1645546000000|2022-02-22 16:06:40|45168.3|45148.3|45173.3|45153.3|45178.3|45158.3|45168.3|45148.3|4
1645546010000|2022-02-22 16:06:50|45173.2|45153.2|45163.5|45143.5|45173.2|45153.2|45163.5|45143.5|7
1645546020000|2022-02-22 16:07:00|45161|45141|45168.6|45148.6|45171.2|45151.2|45158.5|45138.5|23
1645546030000|2022-02-22 16:07:10|45168.5|45148.5|45166.1|45146.1|45171.1|45151.1|45163.6|45143.6|5
1645546040000|2022-02-22 16:07:20|45168.5|45148.5|45168.6|45148.6|45173.6|45153.6|45166.1|45146.1|3
1645546050000|2022-02-22 16:07:30|45171.1|45151.1|45173.6|45153.6|45176|45156|45163.7|45143.7|12
1645546060000|2022-02-22 16:07:40|45171.2|45151.2|45168.5|45148.5|45173.6|45153.6|45166.1|45146.1|2
1645546070000|2022-02-22 16:07:50|45166.1|45146.1|45166|45146|45168.5|45148.5|45163.6|45143.6|0
1645546080000|2022-02-22 16:08:00|45163.6|45143.6|45163.6|45143.6|45166.1|45146.1|45163.5|45143.5|3
1645546090000|2022-02-22 16:08:10|45166|45146|45158.5|45138.5|45166|45146|45158.5|45138.5|2
1645546100000|2022-02-22 16:08:20|45158.6|45138.6|45163.6|45143.6|45163.7|45143.7|45158.6|45138.6|0
1645546110000|2022-02-22 16:08:30|45166|45146|45166.1|45146.1|45166.1|45146.1|45163.6|45143.6|2
1645546120000|2022-02-22 16:08:40|45168.5|45148.5|45168.6|45148.6|45171|45151|45163.6|45143.6|2
1645546130000|2022-02-22 16:08:50|45168.5|45148.5|45171.1|45151.1|45176|45156|45168.5|45148.5|4
1645546140000|2022-02-22 16:09:00|45168.7|45148.7|45168.6|45148.6|45176.1|45156.1|45168.6|45148.6|1
1645546150000|2022-02-22 16:09:10|45171|45151|45158.7|45138.7|45171|45151|45158.6|45138.6|5
1645546160000|2022-02-22 16:09:20|45158.6|45138.6|45151.1|45131.1|45158.7|45138.7|45151.1|45131.1|17
1645546170000|2022-02-22 16:09:30|45153.7|45133.7|45153.6|45133.6|45153.7|45133.7|45153.6|45133.6|8
1645546180000|2022-02-22 16:09:40|45153.5|45133.5|45148.7|45128.7|45153.6|45133.6|45148.7|45128.7|0
1645546190000|2022-02-22 16:09:50|45151.1|45131.1|45148.7|45128.7|45151.1|45131.1|45148.6|45128.6|3
1645546200000|2022-02-22 16:10:00|45148.5|45128.5|45148.5|45128.5|45151.1|45131.1|45146.1|45126.1|10
1645546210000|2022-02-22 16:10:10|45146.1|45126.1|45146.1|45126.1|45148.6|45128.6|45143.7|45123.7|2
1645546220000|2022-02-22 16:10:20|45143.7|45123.7|45148.6|45128.6|45151|45131|45143.7|45123.7|0
1645546230000|2022-02-22 16:10:30|45146.2|45126.2|45136|45116|45148.6|45128.6|45136|45116|5
1645546240000|2022-02-22 16:10:40|45133.6|45113.6|45136|45116|45136.1|45116.1|45128.7|45108.7|16
1645546250000|2022-02-22 16:10:50|45133.6|45113.6|45148.5|45128.5|45148.5|45128.5|45133.6|45113.6|6
1645546260000|2022-02-22 16:11:00|45150.8|45130.8|45151.1|45131.1|45158.5|45138.5|45148.5|45128.5|6
1645546270000|2022-02-22 16:11:10|45151|45131|45151.2|45131.2|45158.5|45138.5|45150.8|45130.8|9
1645546280000|2022-02-22 16:11:20|45153.6|45133.6|45158.7|45138.7|45158.7|45138.7|45151.1|45131.1|8
1645546290000|2022-02-22 16:11:30|45161.1|45141.1|45153.6|45133.6|45161.1|45141.1|45151.3|45131.3|4
1645546300000|2022-02-22 16:11:40|45151.2|45131.2|45158.6|45138.6|45161.1|45141.1|45151.2|45131.2|1
1645546310000|2022-02-22 16:11:50|45161|45141|45156.2|45136.2|45161|45141|45156.1|45136.1|0
1645546320000|2022-02-22 16:12:00|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|45151.3|45131.3|15
1645546330000|2022-02-22 16:12:10|45158.5|45138.5|45163.5|45143.5|45163.5|45143.5|45153.7|45133.7|8
1645546340000|2022-02-22 16:12:20|45165.8|45145.8|45158.5|45138.5|45165.8|45145.8|45158.5|45138.5|6
1645546350000|2022-02-22 16:12:30|45158.6|45138.6|45151.2|45131.2|45161|45141|45151.2|45131.2|14
1645546360000|2022-02-22 16:12:40|45151.1|45131.1|45156.1|45136.1|45156.1|45136.1|45151.1|45131.1|0
1645546370000|2022-02-22 16:12:50|45156|45136|45156.1|45136.1|45156.1|45136.1|45151.1|45131.1|4
1645546380000|2022-02-22 16:13:00|45153.6|45133.6|45156.1|45136.1|45158.5|45138.5|45153.5|45133.5|0
1645546390000|2022-02-22 16:13:10|45158.5|45138.5|45161.1|45141.1|45163.6|45143.6|45158.5|45138.5|4
1645546400000|2022-02-22 16:13:20|45161|45141|45156.2|45136.2|45161.1|45141.1|45153.7|45133.7|1
1645546410000|2022-02-22 16:13:30|45153.7|45133.7|45143.6|45123.6|45153.7|45133.7|45143.6|45123.6|10
1645546420000|2022-02-22 16:13:40|45146|45126|45143.6|45123.6|45148.5|45128.5|45143.6|45123.6|1
1645546430000|2022-02-22 16:13:50|45146|45126|45143.6|45123.6|45148.6|45128.6|45143.6|45123.6|3
1645546440000|2022-02-22 16:14:00|45143.7|45123.7|45148.7|45128.7|45151.1|45131.1|45138.6|45118.6|7
1645546450000|2022-02-22 16:14:10|45148.6|45128.6|45146.2|45126.2|45148.6|45128.6|45143.8|45123.8|1
1645546460000|2022-02-22 16:14:20|45148.6|45128.6|45146.2|45126.2|45148.6|45128.6|45146.1|45126.1|0
1645546470000|2022-02-22 16:14:30|45148.6|45128.6|45141.1|45121.1|45148.7|45128.7|45141.1|45121.1|3
1645546480000|2022-02-22 16:14:40|45138.7|45118.7|45133.6|45113.6|45141.1|45121.1|45133.6|45113.6|69
1645546490000|2022-02-22 16:14:50|45131.1|45111.1|45136|45116|45136|45116|45131.1|45111.1|15
1645546500000|2022-02-22 16:15:00|45136.1|45116.1|45121|45101|45138.5|45118.5|45121|45101|27
1645546510000|2022-02-22 16:15:10|45118.6|45098.6|45126.1|45106.1|45128.6|45108.6|45118.6|45098.6|20
1645546520000|2022-02-22 16:15:20|45133.5|45113.5|45136.1|45116.1|45138.7|45118.7|45133.5|45113.5|11
1645546530000|2022-02-22 16:15:30|45133.7|45113.7|45136.1|45116.1|45140.8|45120.8|45133.6|45113.6|1
1645546540000|2022-02-22 16:15:40|45138.5|45118.5|45131|45111|45138.5|45118.5|45130.8|45110.8|6
1645546550000|2022-02-22 16:15:50|45133.3|45113.3|45128.6|45108.6|45133.3|45113.3|45126|45106|4
1645546560000|2022-02-22 16:16:00|45131|45111|45128.3|45108.3|45131|45111|45123.5|45103.5|4
1645546570000|2022-02-22 16:16:10|45125.8|45105.8|45128.5|45108.5|45128.5|45108.5|45125.8|45105.8|5
1645546580000|2022-02-22 16:16:20|45130.8|45110.8|45126|45106|45130.8|45110.8|45123.6|45103.6|2
1645546590000|2022-02-22 16:16:30|45123.6|45103.6|45121.1|45101.1|45126.1|45106.1|45121.1|45101.1|9
1645546600000|2022-02-22 16:16:40|45123.5|45103.5|45121|45101|45123.5|45103.5|45108.6|45088.6|7
1645546610000|2022-02-22 16:16:50|45118.6|45098.6|45118.6|45098.6|45121.1|45101.1|45113.7|45093.7|6
1645546620000|2022-02-22 16:17:00|45123.5|45103.5|45126.1|45106.1|45126.2|45106.2|45123.5|45103.5|3
1645546630000|2022-02-22 16:17:10|45123.7|45103.7|45123.3|45103.3|45126.1|45106.1|45123.3|45103.3|3
1645546640000|2022-02-22 16:17:20|45123.2|45103.2|45116|45096|45123.3|45103.3|45115.8|45095.8|1
1645546650000|2022-02-22 16:17:30|45116.1|45096.1|45118.5|45098.5|45118.5|45098.5|45116|45096|3
1645546660000|2022-02-22 16:17:40|45120.8|45100.8|45121.1|45101.1|45121.1|45101.1|45116.1|45096.1|2
1645546670000|2022-02-22 16:17:50|45121|45101|45126|45106|45126.1|45106.1|45121|45101|3
1645546680000|2022-02-22 16:18:00|45123.5|45103.5|45121.1|45101.1|45123.5|45103.5|45118.5|45098.5|5
1645546690000|2022-02-22 16:18:10|45121|45101|45121|45101|45121.1|45101.1|45118.5|45098.5|4
1645546700000|2022-02-22 16:18:20|45118.5|45098.5|45118.3|45098.3|45123.5|45103.5|45118.3|45098.3|1
1645546710000|2022-02-22 16:18:30|45118.5|45098.5|45116.1|45096.1|45118.5|45098.5|45113.6|45093.6|3
1645546720000|2022-02-22 16:18:40|45121|45101|45118.5|45098.5|45121.1|45101.1|45116.1|45096.1|6
1645546730000|2022-02-22 16:18:50|45116.1|45096.1|45116.1|45096.1|45118.5|45098.5|45116.1|45096.1|3
1645546740000|2022-02-22 16:19:00|45118.5|45098.5|45118.7|45098.7|45118.7|45098.7|45113.5|45093.5|209
1645546750000|2022-02-22 16:19:10|45121.2|45101.2|45133.7|45113.7|45136.2|45116.2|45121.2|45101.2|109
1645546760000|2022-02-22 16:19:20|45131.3|45111.3|45131.3|45111.3|45131.3|45111.3|45128.9|45108.9|2
1645546770000|2022-02-22 16:19:30|45128.8|45108.8|45138.6|45118.6|45138.6|45118.6|45128.8|45108.8|7
1645546780000|2022-02-22 16:19:40|45138.7|45118.7|45133.7|45113.7|45141.2|45121.2|45133.7|45113.7|16
1645546790000|2022-02-22 16:19:50|45131.3|45111.3|45131.3|45111.3|45133.7|45113.7|45131.2|45111.2|0
1645546800000|2022-02-22 16:20:00|45133.7|45113.7|45118.8|45098.8|45133.7|45113.7|45118.8|45098.8|9
1645546810000|2022-02-22 16:20:10|45118.7|45098.7|45126.2|45106.2|45126.3|45106.3|45118.7|45098.7|4
1645546820000|2022-02-22 16:20:20|45126.3|45106.3|45131.4|45111.4|45131.4|45111.4|45126.3|45106.3|10
1645546830000|2022-02-22 16:20:30|45128.9|45108.9|45136.3|45116.3|45136.3|45116.3|45128.9|45108.9|3
1645546840000|2022-02-22 16:20:40|45133.9|45113.9|45133.9|45113.9|45136.3|45116.3|45133.8|45113.8|3
1645546850000|2022-02-22 16:20:50|45131.4|45111.4|45131.4|45111.4|45133.8|45113.8|45128.9|45108.9|0
1645546860000|2022-02-22 16:21:00|45131.3|45111.3|45143.7|45123.7|45143.7|45123.7|45131.3|45111.3|6
1645546870000|2022-02-22 16:21:10|45148.6|45128.6|45146.2|45126.2|45151.2|45131.2|45146.2|45126.2|4
1645546880000|2022-02-22 16:21:20|45146.3|45126.3|45151.2|45131.2|45151.2|45131.2|45143.8|45123.8|1
1645546890000|2022-02-22 16:21:30|45151.3|45131.3|45146.3|45126.3|45151.3|45131.3|45146.3|45126.3|6
1645546900000|2022-02-22 16:21:40|45148.7|45128.7|45148.7|45128.7|45153.7|45133.7|45146.3|45126.3|1
1645546910000|2022-02-22 16:21:50|45146.3|45126.3|45148.7|45128.7|45153.7|45133.7|45146.3|45126.3|5
1645546920000|2022-02-22 16:22:00|45146.3|45126.3|45148.6|45128.6|45151.3|45131.3|45146.3|45126.3|6
1645546930000|2022-02-22 16:22:10|45148.5|45128.5|45146.2|45126.2|45148.7|45128.7|45143.7|45123.7|0
1645546940000|2022-02-22 16:22:20|45148.7|45128.7|45146.3|45126.3|45148.8|45128.8|45143.9|45123.9|4
1645546950000|2022-02-22 16:22:30|45148.7|45128.7|45148.7|45128.7|45148.8|45128.8|45143.9|45123.9|3
1645546960000|2022-02-22 16:22:40|45146.3|45126.3|45148.8|45128.8|45148.9|45128.9|45146.3|45126.3|1
1645546970000|2022-02-22 16:22:50|45148.7|45128.7|45151.3|45131.3|45153.7|45133.7|45148.7|45128.7|1
1645546980000|2022-02-22 16:23:00|45148.9|45128.9|45143.9|45123.9|45153.7|45133.7|45143.9|45123.9|4
1645546990000|2022-02-22 16:23:10|45141.6|45121.6|45141.3|45121.3|45143.9|45123.9|45138.7|45118.7|2
1645547000000|2022-02-22 16:23:20|45143.7|45123.7|45148.7|45128.7|45151.1|45131.1|45141.3|45121.3|6
1645547010000|2022-02-22 16:23:30|45148.8|45128.8|45148.9|45128.9|45156.3|45136.3|45146.3|45126.3|11
1645547020000|2022-02-22 16:23:40|45148.8|45128.8|45141.3|45121.3|45148.8|45128.8|45141.3|45121.3|6
1645547030000|2022-02-22 16:23:50|45138.9|45118.9|45141.3|45121.3|45141.3|45121.3|45138.9|45118.9|5
1645547040000|2022-02-22 16:24:00|45143.7|45123.7|45141.3|45121.3|45143.7|45123.7|45138.8|45118.8|12
1645547050000|2022-02-22 16:24:10|45143.8|45123.8|45141.3|45121.3|45143.8|45123.8|45138.9|45118.9|0
1645547060000|2022-02-22 16:24:20|45138.9|45118.9|45143.7|45123.7|45143.7|45123.7|45136.3|45116.3|7
1645547070000|2022-02-22 16:24:30|45141.4|45121.4|45148.7|45128.7|45148.7|45128.7|45141.4|45121.4|0
1645547080000|2022-02-22 16:24:40|45148.8|45128.8|45148.7|45128.7|45148.8|45128.8|45146.3|45126.3|0
1645547090000|2022-02-22 16:24:50|45143.9|45123.9|45141.4|45121.4|45143.9|45123.9|45141.4|45121.4|9
1645547100000|2022-02-22 16:25:00|45141.3|45121.3|45143.8|45123.8|45146.4|45126.4|45141.3|45121.3|7
1645547110000|2022-02-22 16:25:10|45143.9|45123.9|45141.4|45121.4|45148.7|45128.7|45138.9|45118.9|11
1645547120000|2022-02-22 16:25:20|45141.3|45121.3|45138.7|45118.7|45141.3|45121.3|45138.7|45118.7|7
1645547140000|2022-02-22 16:25:40|45138.8|45118.8|45138.7|45118.7|45138.8|45118.8|45138.7|45118.7|3
1645547150000|2022-02-22 16:25:50|45138.8|45118.8|45136.2|45116.2|45141.3|45121.3|45136.2|45116.2|8
1645547160000|2022-02-22 16:26:00|45133.8|45113.8|45141.1|45121.1|45141.2|45121.2|45133.8|45113.8|22
1645547170000|2022-02-22 16:26:10|45143.5|45123.5|45141.1|45121.1|45143.5|45123.5|45138.5|45118.5|8
1645547180000|2022-02-22 16:26:20|45143.5|45123.5|45148.5|45128.5|45150.8|45130.8|45141.1|45121.1|0
1645547190000|2022-02-22 16:26:30|45151|45131|45151.1|45131.1|45153.5|45133.5|45148.5|45128.5|6
1645547200000|2022-02-22 16:26:40|45151|45131|45156.2|45136.2|45158.6|45138.6|45143.5|45123.5|12
1645547210000|2022-02-22 16:26:50|45156.1|45136.1|45151.1|45131.1|45158.6|45138.6|45151.1|45131.1|7
1645547220000|2022-02-22 16:27:00|45148.7|45128.7|45146.1|45126.1|45148.7|45128.7|45143.6|45123.6|9
1645547230000|2022-02-22 16:27:10|45143.7|45123.7|45143.6|45123.6|45148.5|45128.5|45143.5|45123.5|8
1645547240000|2022-02-22 16:27:20|45143.5|45123.5|45153.5|45133.5|45153.5|45133.5|45143.5|45123.5|4
1645547250000|2022-02-22 16:27:30|45151.1|45131.1|45156|45136|45158.5|45138.5|45151.1|45131.1|8
1645547260000|2022-02-22 16:27:40|45153.6|45133.6|45156.1|45136.1|45158.6|45138.6|45153.6|45133.6|0
1645547270000|2022-02-22 16:27:50|45156|45136|45153.6|45133.6|45156.1|45136.1|45153.5|45133.5|1
1645547280000|2022-02-22 16:28:00|45153.5|45133.5|45150.8|45130.8|45153.6|45133.6|45143.5|45123.5|4
1645547290000|2022-02-22 16:28:10|45148.5|45128.5|45146.1|45126.1|45151|45131|45143.6|45123.6|5
1645547300000|2022-02-22 16:28:20|45143.7|45123.7|45138.5|45118.5|45143.7|45123.7|45136|45116|6
1645547310000|2022-02-22 16:28:30|45136.1|45116.1|45133.5|45113.5|45138.5|45118.5|45131.1|45111.1|5
1645547320000|2022-02-22 16:28:40|45131.1|45111.1|45128.6|45108.6|45133.5|45113.5|45126.1|45106.1|7
1645547330000|2022-02-22 16:28:50|45131|45111|45138.6|45118.6|45138.6|45118.6|45131|45111|6
1645547340000|2022-02-22 16:29:00|45136.2|45116.2|45133.6|45113.6|45140.9|45120.9|45131.2|45111.2|16
1645547350000|2022-02-22 16:29:10|45136|45116|45133.5|45113.5|45136|45116|45131.1|45111.1|1
1645547360000|2022-02-22 16:29:20|45133.6|45113.6|45133.6|45113.6|45138.5|45118.5|45133.5|45113.5|6
1645547370000|2022-02-22 16:29:30|45136|45116|45126.1|45106.1|45140.9|45120.9|45123.5|45103.5|15
1645547380000|2022-02-22 16:29:40|45126|45106|45133.6|45113.6|45136|45116|45123.6|45103.6|5
1645547390000|2022-02-22 16:29:50|45133.5|45113.5|45126|45106|45133.5|45113.5|45123.5|45103.5|5
1645547400000|2022-02-22 16:30:00|45126.1|45106.1|45121|45101|45128.6|45108.6|45121|45101|6
1645547410000|2022-02-22 16:30:10|45118.6|45098.6|45126.1|45106.1|45131|45111|45118.6|45098.6|6
1645547420000|2022-02-22 16:30:20|45126|45106|45136.1|45116.1|45138.4|45118.4|45123.6|45103.6|11
1645547430000|2022-02-22 16:30:30|45138.5|45118.5|45116.2|45096.2|45143.5|45123.5|45113.8|45093.8|17
1645547440000|2022-02-22 16:30:40|45113.7|45093.7|45113.5|45093.5|45113.7|45093.7|45108.5|45088.5|9
1645547450000|2022-02-22 16:30:50|45113.4|45093.4|45113.5|45093.5|45113.5|45093.5|45111.1|45091.1|2
1645547460000|2022-02-22 16:31:00|45113.2|45093.2|45113.5|45093.5|45115.9|45095.9|45108.5|45088.5|11
1645547470000|2022-02-22 16:31:10|45113.6|45093.6|45118.5|45098.5|45118.5|45098.5|45113.6|45093.6|3
1645547480000|2022-02-22 16:31:20|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45111.1|45091.1|4
1645547490000|2022-02-22 16:31:30|45111.1|45091.1|45113.5|45093.5|45113.6|45093.6|45108.6|45088.6|4
1645547500000|2022-02-22 16:31:40|||||||||2
1645547510000|2022-02-22 16:31:50|45113.6|45093.6|45116.1|45096.1|45116.1|45096.1|45113.6|45093.6|3
1645547520000|2022-02-22 16:32:00|45116.2|45096.2|45116|45096|45118.5|45098.5|45113.6|45093.6|5
1645547530000|2022-02-22 16:32:10|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45111.1|45091.1|8
1645547540000|2022-02-22 16:32:20|45116.1|45096.1|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|6
1645547550000|2022-02-22 16:32:30|45116|45096|45116|45096|45116.1|45096.1|45113.5|45093.5|2
1645547560000|2022-02-22 16:32:40|45116.1|45096.1|45113.5|45093.5|45116.1|45096.1|45111.1|45091.1|2
1645547570000|2022-02-22 16:32:50|45111.1|45091.1|45101|45081|45113.5|45093.5|45101|45081|29
1645547580000|2022-02-22 16:33:00|45093.4|45073.4|45093.2|45073.2|45093.4|45073.4|45080.9|45060.9|33
1645547590000|2022-02-22 16:33:10|45093.1|45073.1|45090.9|45070.9|45093.4|45073.4|45090.9|45070.9|10
1645547600000|2022-02-22 16:33:20|45093.4|45073.4|45105.9|45085.9|45105.9|45085.9|45093.4|45073.4|8
1645547610000|2022-02-22 16:33:30|45103.5|45083.5|45108.4|45088.4|45113.2|45093.2|45103.4|45083.4|6
1645547620000|2022-02-22 16:33:40|45110.9|45090.9|45108.4|45088.4|45113.2|45093.2|45105.9|45085.9|3
1645547630000|2022-02-22 16:33:50|45105.9|45085.9|45103.4|45083.4|45108.4|45088.4|45103.4|45083.4|4
1645547640000|2022-02-22 16:34:00|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|45100.7|45080.7|5
1645547650000|2022-02-22 16:34:10|45100.9|45080.9|45100.9|45080.9|45103.4|45083.4|45100.9|45080.9|3
1645547660000|2022-02-22 16:34:20|45103.4|45083.4|45100.9|45080.9|45103.4|45083.4|45100.9|45080.9|3
1645547670000|2022-02-22 16:34:30|45098.4|45078.4|45110.9|45090.9|45110.9|45090.9|45098.4|45078.4|8
1645547680000|2022-02-22 16:34:40|45108.4|45088.4|45108.4|45088.4|45113.2|45093.2|45105.9|45085.9|25
1645547690000|2022-02-22 16:34:50|45108.5|45088.5|45113.5|45093.5|45115.9|45095.9|45108.5|45088.5|8
1645547700000|2022-02-22 16:35:00|45118.2|45098.2|45113.5|45093.5|45118.2|45098.2|45113.4|45093.4|7
1645547710000|2022-02-22 16:35:10|45113.4|45093.4|45115.9|45095.9|45118.4|45098.4|45113.4|45093.4|7
1645547720000|2022-02-22 16:35:20|45118.4|45098.4|45118.2|45098.2|45120.9|45100.9|45115.9|45095.9|0
1645547730000|2022-02-22 16:35:30|45115.9|45095.9|45113.4|45093.4|45118.2|45098.2|45113.4|45093.4|2
1645547740000|2022-02-22 16:35:40|45113.2|45093.2|45113.4|45093.4|45115.7|45095.7|45110.9|45090.9|5
1645547750000|2022-02-22 16:35:50|45113.5|45093.5|45113.2|45093.2|45115.9|45095.9|45113.2|45093.2|9
1645547760000|2022-02-22 16:36:00|45113.4|45093.4|45103.2|45083.2|45113.4|45093.4|45103.2|45083.2|7
1645547770000|2022-02-22 16:36:10|45103.4|45083.4|45103.2|45083.2|45108.2|45088.2|45103.2|45083.2|15
1645547780000|2022-02-22 16:36:20|45100.9|45080.9|45100.9|45080.9|45108.2|45088.2|45100.9|45080.9|8
1645547790000|2022-02-22 16:36:30|45103.2|45083.2|45100.9|45080.9|45105.7|45085.7|45100.7|45080.7|1
1645547800000|2022-02-22 16:36:40|45103.2|45083.2|45103.4|45083.4|45105.7|45085.7|45100.9|45080.9|3
1645547810000|2022-02-22 16:36:50|45103.2|45083.2|45098.4|45078.4|45103.4|45083.4|45098.2|45078.2|6
1645547820000|2022-02-22 16:37:00|45098.2|45078.2|45093.2|45073.2|45098.2|45078.2|45090.9|45070.9|16
1645547830000|2022-02-22 16:37:10|45090.9|45070.9|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|2
1645547840000|2022-02-22 16:37:20|45093.2|45073.2|45090.9|45070.9|45093.5|45073.5|45090.7|45070.7|111
1645547850000|2022-02-22 16:37:30|45090.7|45070.7|45093.5|45073.5|45093.5|45073.5|45085.7|45065.7|7
1645547860000|2022-02-22 16:37:40|45091|45071|45086.1|45066.1|45093.5|45073.5|45085.9|45065.9|10
1645547870000|2022-02-22 16:37:50|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45086.1|45066.1|3
1645547880000|2022-02-22 16:38:00|45088.4|45068.4|45091.1|45071.1|45093.5|45073.5|45083.6|45063.6|10
1645547890000|2022-02-22 16:38:10|45091|45071|45083.6|45063.6|45091|45071|45078.7|45058.7|11
1645547900000|2022-02-22 16:38:20|45083.5|45063.5|45086|45066|45088.5|45068.5|45083.5|45063.5|2
1645547910000|2022-02-22 16:38:30|45083.6|45063.6|45088.6|45068.6|45091|45071|45083.6|45063.6|6
1645547920000|2022-02-22 16:38:40|45091|45071|45093.5|45073.5|45096.1|45076.1|45091|45071|3
1645547930000|2022-02-22 16:38:50|45096|45076|45096|45076|45096.1|45076.1|45093.5|45073.5|6
1645547940000|2022-02-22 16:39:00|45093.6|45073.6|45093.6|45073.6|45098.5|45078.5|45093.5|45073.5|7
1645547950000|2022-02-22 16:39:10|45096|45076|45091.1|45071.1|45096|45076|45088.6|45068.6|2
1645547960000|2022-02-22 16:39:20|45091|45071|45088.5|45068.5|45091|45071|45086|45066|1
1645547970000|2022-02-22 16:39:30|45088.6|45068.6|45088.6|45068.6|45091.1|45071.1|45088.5|45068.5|3
1645547980000|2022-02-22 16:39:40|45088.7|45068.7|45096.1|45076.1|45096.1|45076.1|45088.7|45068.7|1
1645547990000|2022-02-22 16:39:50|45093.7|45073.7|45103.6|45083.6|45106.1|45086.1|45093.7|45073.7|18
1645548000000|2022-02-22 16:40:00|45106|45086|45108.5|45088.5|45108.5|45088.5|45101.1|45081.1|3
1645548010000|2022-02-22 16:40:10|45106.1|45086.1|45113.5|45093.5|45113.6|45093.6|45106.1|45086.1|6
1645548020000|2022-02-22 16:40:20|45116|45096|45123.5|45103.5|45123.5|45103.5|45116|45096|7
1645548030000|2022-02-22 16:40:30|45121.1|45101.1|45128.5|45108.5|45128.5|45108.5|45121.1|45101.1|4
1645548040000|2022-02-22 16:40:40|45123.5|45103.5|45126|45106|45128.5|45108.5|45123.5|45103.5|4
1645548050000|2022-02-22 16:40:50|45128.4|45108.4|45123.6|45103.6|45128.5|45108.5|45123.5|45103.5|2
1645548060000|2022-02-22 16:41:00|45123.5|45103.5|45123.6|45103.6|45128.5|45108.5|45123.5|45103.5|8
1645548070000|2022-02-22 16:41:10|45126|45106|45136.1|45116.1|45136.1|45116.1|45123.6|45103.6|5
1645548080000|2022-02-22 16:41:20|45138.7|45118.7|45143.5|45123.5|45146.1|45126.1|45138.5|45118.5|16
1645548090000|2022-02-22 16:41:30|45143.6|45123.6|45138.6|45118.6|45146|45126|45138.6|45118.6|11
1645548100000|2022-02-22 16:41:40|45141.1|45121.1|45141|45121|45143.5|45123.5|45138.6|45118.6|3
1645548110000|2022-02-22 16:41:50|45141.1|45121.1|45138.6|45118.6|45143.4|45123.4|45138.6|45118.6|1
1645548120000|2022-02-22 16:42:00|45138.5|45118.5|45133.2|45113.2|45138.5|45118.5|45128.5|45108.5|7
1645548130000|2022-02-22 16:42:10|45130.9|45110.9|45126.1|45106.1|45130.9|45110.9|45126|45106|1
1645548140000|2022-02-22 16:42:20|45123.6|45103.6|45123.5|45103.5|45126|45106|45121.1|45101.1|3
1645548150000|2022-02-22 16:42:30|45128.5|45108.5|45133.5|45113.5|45133.6|45113.6|45126.1|45106.1|6
1645548160000|2022-02-22 16:42:40|45133.4|45113.4|45133.6|45113.6|45133.6|45113.6|45131|45111|1
1645548170000|2022-02-22 16:42:50|45136|45116|45138.7|45118.7|45138.7|45118.7|45133.6|45113.6|1
1645548180000|2022-02-22 16:43:00|45138.6|45118.6|45133.5|45113.5|45141.1|45121.1|45131|45111|4
1645548190000|2022-02-22 16:43:10|45128.6|45108.6|45126.1|45106.1|45128.6|45108.6|45126|45106|0
1645548200000|2022-02-22 16:43:20|45128.5|45108.5|45123.5|45103.5|45128.5|45108.5|45123.5|45103.5|1
1645548210000|2022-02-22 16:43:30|45123.4|45103.4|45121.1|45101.1|45123.5|45103.5|45118.5|45098.5|6
1645548220000|2022-02-22 16:43:40|45121|45101|45126|45106|45128.5|45108.5|45121|45101|8
1645548230000|2022-02-22 16:43:50|45126.1|45106.1|45121.1|45101.1|45128.5|45108.5|45121.1|45101.1|2
1645548240000|2022-02-22 16:44:00|45120.9|45100.9|45116|45096|45120.9|45100.9|45113.5|45093.5|4
1645548250000|2022-02-22 16:44:10|45116.1|45096.1|45111.1|45091.1|45116.1|45096.1|45111.1|45091.1|2
1645548260000|2022-02-22 16:44:20|45113.5|45093.5|45116.1|45096.1|45116.1|45096.1|45108.6|45088.6|4
1645548270000|2022-02-22 16:44:30|45118.5|45098.5|45116.1|45096.1|45118.5|45098.5|45111.2|45091.2|0
1645548280000|2022-02-22 16:44:40|45116|45096|45118.6|45098.6|45123.5|45103.5|45113.6|45093.6|4
1645548290000|2022-02-22 16:44:50|45116.2|45096.2|45116|45096|45121.1|45101.1|45116|45096|2
1645548300000|2022-02-22 16:45:00|45113.6|45093.6|45098.6|45078.6|45116|45096|45098.6|45078.6|11
1645548310000|2022-02-22 16:45:10|45098.5|45078.5|45093.6|45073.6|45098.5|45078.5|45086.2|45066.2|16
1645548320000|2022-02-22 16:45:20|45093.5|45073.5|45093.5|45073.5|45096|45076|45091|45071|4
1645548330000|2022-02-22 16:45:30|45093.6|45073.6|45096.1|45076.1|45098.5|45078.5|45093.5|45073.5|6
1645548340000|2022-02-22 16:45:40|45098.5|45078.5|45106.1|45086.1|45111|45091|45098.5|45078.5|11
1645548350000|2022-02-22 16:45:50|45108.5|45088.5|45111.1|45091.1|45111.1|45091.1|45108.5|45088.5|5
1645548360000|2022-02-22 16:46:00|45111|45091|45118.6|45098.6|45118.6|45098.6|45108.5|45088.5|19
1645548370000|2022-02-22 16:46:10|45116.1|45096.1|45123.5|45103.5|45123.6|45103.6|45113.7|45093.7|18
1645548380000|2022-02-22 16:46:20|45123.6|45103.6|45121.1|45101.1|45123.6|45103.6|45118.6|45098.6|9
1645548390000|2022-02-22 16:46:30|45123.5|45103.5|45133.5|45113.5|45136|45116|45123.5|45103.5|6
1645548400000|2022-02-22 16:46:40|45131.1|45111.1|45135.9|45115.9|45136|45116|45131.1|45111.1|4
1645548410000|2022-02-22 16:46:50|45136|45116|45143.5|45123.5|45148.4|45128.4|45133.6|45113.6|10
1645548420000|2022-02-22 16:47:00|45143.4|45123.4|45141|45121|45143.5|45123.5|45138.5|45118.5|3
1645548430000|2022-02-22 16:47:10|45138.5|45118.5|45141|45121|45141.1|45121.1|45136|45116|6
1645548440000|2022-02-22 16:47:20|45141.1|45121.1|45146|45126|45146|45126|45141|45121|3
1645548450000|2022-02-22 16:47:30|45143.6|45123.6|45151|45131|45151|45131|45143.5|45123.5|3
1645548460000|2022-02-22 16:47:40|45148.5|45128.5|45151|45131|45151|45131|45146|45126|3
1645548470000|2022-02-22 16:47:50|45153.5|45133.5|45151|45131|45158.5|45138.5|45148.6|45128.6|10
1645548480000|2022-02-22 16:48:00|45153.5|45133.5|45148.5|45128.5|45153.6|45133.6|45148.5|45128.5|11
1645548490000|2022-02-22 16:48:10|45151|45131|45146|45126|45153.4|45133.4|45146|45126|4
1645548500000|2022-02-22 16:48:20|45146.1|45126.1|45143.5|45123.5|45148.5|45128.5|45143.5|45123.5|6
1645548510000|2022-02-22 16:48:30|45143.6|45123.6|45141.1|45121.1|45145.9|45125.9|45141.1|45121.1|2
1645548520000|2022-02-22 16:48:40|45143.5|45123.5|45141|45121|45143.5|45123.5|45138.5|45118.5|22
1645548530000|2022-02-22 16:48:50|45141.1|45121.1|45141|45121|45143.5|45123.5|45138.6|45118.6|0
1645548540000|2022-02-22 16:49:00|45141.1|45121.1|45146.1|45126.1|45148.5|45128.5|45141|45121|7
1645548550000|2022-02-22 16:49:10|45148.5|45128.5|45146|45126|45148.5|45128.5|45146|45126|3
1645548560000|2022-02-22 16:49:20|45148.4|45128.4|45153.6|45133.6|45153.6|45133.6|45143.6|45123.6|5
1645548570000|2022-02-22 16:49:30|45151.1|45131.1|45158.5|45138.5|45158.5|45138.5|45151.1|45131.1|7
1645548580000|2022-02-22 16:49:40|45158.6|45138.6|45158.5|45138.5|45163.6|45143.6|45158.5|45138.5|4
1645548590000|2022-02-22 16:49:50|45156.1|45136.1|45163.6|45143.6|45166|45146|45153.6|45133.6|10
1645548600000|2022-02-22 16:50:00|45166.1|45146.1|45173.6|45153.6|45173.6|45153.6|45166.1|45146.1|12
1645548610000|2022-02-22 16:50:10|45176|45156|45173.5|45153.5|45176|45156|45168.6|45148.6|3
1645548620000|2022-02-22 16:50:20|45173.6|45153.6|45188.5|45168.5|45188.6|45168.6|45173.6|45153.6|6
1645548630000|2022-02-22 16:50:30|45188.6|45168.6|45193.7|45173.7|45198.5|45178.5|45188.5|45168.5|10
1645548640000|2022-02-22 16:50:40|45191.3|45171.3|45193.6|45173.6|45196.1|45176.1|45191.1|45171.1|10
1645548650000|2022-02-22 16:50:50|45191.2|45171.2|45181.2|45161.2|45193.7|45173.7|45181.2|45161.2|22
1645548660000|2022-02-22 16:51:00|45181.1|45161.1|45173.6|45153.6|45181.1|45161.1|45171.2|45151.2|7
1645548670000|2022-02-22 16:51:10|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|45171.2|45151.2|2
1645548680000|2022-02-22 16:51:20|45171.1|45151.1|45171.2|45151.2|45173.6|45153.6|45171.1|45151.1|0
1645548690000|2022-02-22 16:51:30|45171.1|45151.1|45158.7|45138.7|45171.1|45151.1|45158.6|45138.6|6
1645548700000|2022-02-22 16:51:40|45161.1|45141.1|45156.1|45136.1|45161.1|45141.1|45156.1|45136.1|2
1645548710000|2022-02-22 16:51:50|45153.7|45133.7|45148.6|45128.6|45153.7|45133.7|45148.6|45128.6|11
1645548720000|2022-02-22 16:52:00|45146.2|45126.2|45143.6|45123.6|45148.5|45128.5|45141.1|45121.1|13
1645548730000|2022-02-22 16:52:10|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45133.7|45113.7|13
1645548740000|2022-02-22 16:52:20|45138.7|45118.7|45146.1|45126.1|45146.1|45126.1|45138.7|45118.7|5
1645548750000|2022-02-22 16:52:30|45143.7|45123.7|45136.1|45116.1|45146.1|45126.1|45131.3|45111.3|9
1645548760000|2022-02-22 16:52:40|45133.6|45113.6|45138.6|45118.6|45138.6|45118.6|45133.6|45113.6|6
1645548770000|2022-02-22 16:52:50|45141|45121|45141|45121|45141|45121|45138.6|45118.6|2
1645548780000|2022-02-22 16:53:00|45138.6|45118.6|45133.6|45113.6|45141|45121|45131.1|45111.1|3
1645548790000|2022-02-22 16:53:10|45131|45111|45126.1|45106.1|45131|45111|45123.7|45103.7|1
1645548800000|2022-02-22 16:53:20|45123.7|45103.7|45136.1|45116.1|45136.1|45116.1|45123.7|45103.7|4
1645548810000|2022-02-22 16:53:30|45133.6|45113.6|45128.6|45108.6|45136|45116|45126.1|45106.1|1
1645548820000|2022-02-22 16:53:40|45131|45111|45126.1|45106.1|45131|45111|45123.6|45103.6|1
1645548830000|2022-02-22 16:53:50|45126|45106|45121.2|45101.2|45126.1|45106.1|45121.2|45101.2|12
1645548840000|2022-02-22 16:54:00|45118.8|45098.8|45116.1|45096.1|45121.2|45101.2|45113.5|45093.5|4
1645548850000|2022-02-22 16:54:10|45116|45096|45116|45096|45118.5|45098.5|45113.6|45093.6|1
1645548860000|2022-02-22 16:54:20|45113.5|45093.5|45116.1|45096.1|45118.5|45098.5|45113.5|45093.5|35
1645548870000|2022-02-22 16:54:30|45118.4|45098.4|45113.6|45093.6|45118.4|45098.4|45111.1|45091.1|4
1645548880000|2022-02-22 16:54:40|45116.1|45096.1|45111.1|45091.1|45116.1|45096.1|45111.1|45091.1|5
1645548890000|2022-02-22 16:54:50|45113.5|45093.5|45118.5|45098.5|45118.5|45098.5|45113.5|45093.5|3
1645548900000|2022-02-22 16:55:00|45116.1|45096.1|45111|45091|45116.1|45096.1|45108.5|45088.5|18
1645548910000|2022-02-22 16:55:10|45113.5|45093.5|45116|45096|45118.5|45098.5|45111|45091|27
1645548920000|2022-02-22 16:55:20|45116.1|45096.1|45123.5|45103.5|45125.9|45105.9|45116.1|45096.1|4
1645548930000|2022-02-22 16:55:30|45123.4|45103.4|45121|45101|45123.5|45103.5|45118.5|45098.5|5
1645548940000|2022-02-22 16:55:40|45121.1|45101.1|45123.6|45103.6|45126.1|45106.1|45121.1|45101.1|1
1645548950000|2022-02-22 16:55:50|45128.5|45108.5|45131|45111|45131|45111|45128.5|45108.5|5
1645548960000|2022-02-22 16:56:00|45130.9|45110.9|45126.1|45106.1|45131|45111|45126.1|45106.1|0
1645548970000|2022-02-22 16:56:10|45126|45106|45123.6|45103.6|45126.1|45106.1|45121.2|45101.2|3
1645548980000|2022-02-22 16:56:20|45121.2|45101.2|45123.5|45103.5|45123.6|45103.6|45118.6|45098.6|5
1645548990000|2022-02-22 16:56:30|45125.9|45105.9|45121|45101|45125.9|45105.9|45118.6|45098.6|2
1645549000000|2022-02-22 16:56:40|45118.5|45098.5|45121|45101|45121.1|45101.1|45118.5|45098.5|7
1645549010000|2022-02-22 16:56:50|45121.1|45101.1|45123.4|45103.4|45123.4|45103.4|45121|45101|0
1645549020000|2022-02-22 16:57:00|45121|45101|45118.6|45098.6|45123.5|45103.5|45116.1|45096.1|2
1645549030000|2022-02-22 16:57:10|45118.5|45098.5|45121|45101|45121|45101|45113.6|45093.6|4
1645549040000|2022-02-22 16:57:20|45121.1|45101.1|45118.5|45098.5|45123.5|45103.5|45118.5|45098.5|3
1645549050000|2022-02-22 16:57:30|45116.1|45096.1|45111|45091|45118.5|45098.5|45111|45091|5
1645549060000|2022-02-22 16:57:40|45113.5|45093.5|45113.6|45093.6|45116.1|45096.1|45113.5|45093.5|6
1645549070000|2022-02-22 16:57:50|45116|45096|45123.5|45103.5|45123.5|45103.5|45111.1|45091.1|6
1645549080000|2022-02-22 16:58:00|45123.6|45103.6|45136|45116|45136|45116|45123.6|45103.6|6
1645549090000|2022-02-22 16:58:10|45135.9|45115.9|45128.6|45108.6|45135.9|45115.9|45128.6|45108.6|4
1645549100000|2022-02-22 16:58:20|45128.7|45108.7|45131|45111|45135.9|45115.9|45128.7|45108.7|3
1645549110000|2022-02-22 16:58:30|45128.6|45108.6|45131|45111|45133.5|45113.5|45128.6|45108.6|1
1645549120000|2022-02-22 16:58:40|45128.6|45108.6|45133.6|45113.6|45133.6|45113.6|45128.6|45108.6|3
1645549140000|2022-02-22 16:59:00|45133.5|45113.5|45143.5|45123.5|45143.5|45123.5|45131|45111|16
1645549150000|2022-02-22 16:59:10|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45136.1|45116.1|6
1645549160000|2022-02-22 16:59:20|45136|45116|45136|45116|45138.6|45118.6|45133.6|45113.6|6
1645549170000|2022-02-22 16:59:30|45133.6|45113.6|45131|45111|45136.1|45116.1|45128.6|45108.6|6
1645549180000|2022-02-22 16:59:40|45131.1|45111.1|45138.5|45118.5|45140.9|45120.9|45131|45111|5
1645549190000|2022-02-22 16:59:50|45138.6|45118.6|45133.7|45113.7|45138.7|45118.7|45133.7|45113.7|6
1645549200000|2022-02-22 17:00:00|45133.6|45113.6|45128.6|45108.6|45136|45116|45126.2|45106.2|6
1645549210000|2022-02-22 17:00:10|45128.7|45108.7|45128.6|45108.6|45131.1|45111.1|45123.6|45103.6|4
1645549220000|2022-02-22 17:00:20|45126.2|45106.2|45121|45101|45128.6|45108.6|45121|45101|1
1645549230000|2022-02-22 17:00:30|45118.6|45098.6|45121|45101|45123.5|45103.5|45118.5|45098.5|1
1645549240000|2022-02-22 17:00:40|45118.6|45098.6|45121|45101|45121.1|45101.1|45118.6|45098.6|0
1645549250000|2022-02-22 17:00:50|45118.6|45098.6|45111|45091|45121|45101|45111|45091|3
1645549260000|2022-02-22 17:01:00|45113.5|45093.5|45118.7|45098.7|45126.1|45106.1|45113.5|45093.5|6
1645549270000|2022-02-22 17:01:10|45121.1|45101.1|45126|45106|45126|45106|45118.7|45098.7|0
1645549280000|2022-02-22 17:01:20|45128.4|45108.4|45130.9|45110.9|45130.9|45110.9|45128.4|45108.4|5
1645549290000|2022-02-22 17:01:30|45131|45111|45128.6|45108.6|45131|45111|45128.5|45108.5|0
1645549300000|2022-02-22 17:01:40|45131|45111|45126.1|45106.1|45131|45111|45123.7|45103.7|10
1645549310000|2022-02-22 17:01:50|45123.7|45103.7|45128.6|45108.6|45131.1|45111.1|45121.1|45101.1|8
1645549320000|2022-02-22 17:02:00|45128.5|45108.5|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|3
1645549330000|2022-02-22 17:02:10|45126.2|45106.2|45136.1|45116.1|45136.2|45116.2|45126.1|45106.1|5
1645549340000|2022-02-22 17:02:20|45133.7|45113.7|45136.1|45116.1|45138.5|45118.5|45128.7|45108.7|8
1645549350000|2022-02-22 17:02:30|45136.2|45116.2|45151|45131|45151|45131|45136.2|45116.2|3
1645549360000|2022-02-22 17:02:40|45151.1|45131.1|45148.7|45128.7|45153.6|45133.6|45148.7|45128.7|6
1645549370000|2022-02-22 17:02:50|45151.1|45131.1|45156.2|45136.2|45158.6|45138.6|45151.1|45131.1|6
1645549380000|2022-02-22 17:03:00|45156.1|45136.1|45156.1|45136.1|45158.6|45138.6|45153.7|45133.7|1
1645549390000|2022-02-22 17:03:10|45158.5|45138.5|45153.7|45133.7|45161|45141|45151.2|45131.2|6
1645549400000|2022-02-22 17:03:20|45151.3|45131.3|45151.2|45131.2|45153.7|45133.7|45151.2|45131.2|1
1645549410000|2022-02-22 17:03:30|45148.8|45128.8|45141.1|45121.1|45151.2|45131.2|45141.1|45121.1|2
1645549420000|2022-02-22 17:03:40|45141|45121|45141.2|45121.2|45146.1|45126.1|45138.6|45118.6|4
1645549430000|2022-02-22 17:03:50|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|45141.2|45121.2|0
1645549440000|2022-02-22 17:04:00|45143.7|45123.7|45138.7|45118.7|45146.1|45126.1|45138.7|45118.7|0
1645549450000|2022-02-22 17:04:10|45136.2|45116.2|45141.1|45121.1|45143.5|45123.5|45136.1|45116.1|3
1645549460000|2022-02-22 17:04:20|45143.5|45123.5|45138.6|45118.6|45143.5|45123.5|45138.6|45118.6|2
1645549470000|2022-02-22 17:04:30|45136.2|45116.2|45133.7|45113.7|45138.7|45118.7|45133.7|45113.7|4
1645549480000|2022-02-22 17:04:40|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|1
1645549490000|2022-02-22 17:04:50|45133.5|45113.5|45131.1|45111.1|45133.5|45113.5|45131.1|45111.1|0
1645549500000|2022-02-22 17:05:00|45133.5|45113.5|45136.1|45116.1|45136.1|45116.1|45131.1|45111.1|3
1645549510000|2022-02-22 17:05:10|45138.6|45118.6|45136.3|45116.3|45141.1|45121.1|45136.2|45116.2|1
1645549520000|2022-02-22 17:05:20|45138.7|45118.7|45136.1|45116.1|45143.5|45123.5|45136.1|45116.1|2
1645549530000|2022-02-22 17:05:30|45133.7|45113.7|45136|45116|45136.1|45116.1|45133.6|45113.6|1
1645549540000|2022-02-22 17:05:40|45136.1|45116.1|45136.1|45116.1|45138.5|45118.5|45133.6|45113.6|0
1645549550000|2022-02-22 17:05:50|45133.7|45113.7|45128.7|45108.7|45136.1|45116.1|45128.7|45108.7|2
1645549560000|2022-02-22 17:06:00|45131.1|45111.1|45126.1|45106.1|45131.1|45111.1|45126.1|45106.1|2
1645549570000|2022-02-22 17:06:10|45128.5|45108.5|45128.5|45108.5|45131|45111|45128.5|45108.5|4
1645549580000|2022-02-22 17:06:20|45128.6|45108.6|45136.2|45116.2|45136.3|45116.3|45128.5|45108.5|8
1645549590000|2022-02-22 17:06:30|45133.7|45113.7|45136.2|45116.2|45136.2|45116.2|45133.7|45113.7|2
1645549600000|2022-02-22 17:06:40|45133.8|45113.8|45133.7|45113.7|45136.3|45116.3|45133.7|45113.7|4
1645549610000|2022-02-22 17:06:50|45133.6|45113.6|45136|45116|45136.1|45116.1|45133.6|45113.6|3
1645549620000|2022-02-22 17:07:00|45133.6|45113.6|45136.1|45116.1|45138.5|45118.5|45133.6|45113.6|0
1645549630000|2022-02-22 17:07:10|45133.6|45113.6|45133.5|45113.5|45136.1|45116.1|45133.5|45113.5|1
1645549640000|2022-02-22 17:07:20|45136|45116|45136|45116|45136.1|45116.1|45133.6|45113.6|1
1645549650000|2022-02-22 17:07:30|45133.6|45113.6|45133.6|45113.6|45136|45116|45133.6|45113.6|0
1645549660000|2022-02-22 17:07:40|45133.5|45113.5|45136|45116|45136|45116|45131.1|45111.1|5
1645549670000|2022-02-22 17:07:50|45135.9|45115.9|45136.1|45116.1|45136.1|45116.1|45133.5|45113.5|4
1645549680000|2022-02-22 17:08:00|45133.7|45113.7|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|2
1645549690000|2022-02-22 17:08:10|45131.2|45111.2|45136.1|45116.1|45138.5|45118.5|45131.2|45111.2|6
1645549700000|2022-02-22 17:08:20|45138.5|45118.5|45148.5|45128.5|45148.5|45128.5|45136.1|45116.1|9
1645549710000|2022-02-22 17:08:30|45150.9|45130.9|45151.1|45131.1|45153.5|45133.5|45148.5|45128.5|4
1645549720000|2022-02-22 17:08:40|45153.5|45133.5|45156|45136|45156.1|45136.1|45153.5|45133.5|3
1645549730000|2022-02-22 17:08:50|45153.5|45133.5|45153.5|45133.5|45156.1|45136.1|45148.7|45128.7|3
1645549740000|2022-02-22 17:09:00|45153.6|45133.6|45153.7|45133.7|45156.1|45136.1|45153.5|45133.5|11
1645549750000|2022-02-22 17:09:10|45151.3|45131.3|45143.7|45123.7|45151.3|45131.3|45143.7|45123.7|4
1645549760000|2022-02-22 17:09:20|45146.1|45126.1|45138.7|45118.7|45146.1|45126.1|45138.7|45118.7|5
1645549770000|2022-02-22 17:09:30|45141.1|45121.1|45146|45126|45146|45126|45141.1|45121.1|0
1645549780000|2022-02-22 17:09:40|45148.4|45128.4|45146.1|45126.1|45148.6|45128.6|45143.7|45123.7|1
1645549790000|2022-02-22 17:09:50|45148.5|45128.5|45148.7|45128.7|45148.7|45128.7|45146.1|45126.1|5
1645549800000|2022-02-22 17:10:00|45148.8|45128.8|45148.6|45128.6|45151.2|45131.2|45143.7|45123.7|5
1645549810000|2022-02-22 17:10:10|45148.5|45128.5|45148.5|45128.5|45148.6|45128.6|45143.7|45123.7|7
1645549820000|2022-02-22 17:10:20|45146|45126|45148.6|45128.6|45151.1|45131.1|45146|45126|1
1645549830000|2022-02-22 17:10:30|45148.5|45128.5|45146.2|45126.2|45148.6|45128.6|45146.1|45126.1|7
1645549840000|2022-02-22 17:10:40|45146.1|45126.1|45151.1|45131.1|45151.1|45131.1|45146.1|45126.1|0
1645549850000|2022-02-22 17:10:50|45148.7|45128.7|45153.6|45133.6|45153.6|45133.6|45148.7|45128.7|4
1645549860000|2022-02-22 17:11:00|45151.2|45131.2|45148.9|45128.9|45153.6|45133.6|45148.7|45128.7|0
1645549870000|2022-02-22 17:11:10|45151.2|45131.2|45151.1|45131.1|45153.6|45133.6|45151.1|45131.1|0
1645549880000|2022-02-22 17:11:20|45151.2|45131.2|45148.7|45128.7|45153.6|45133.6|45148.7|45128.7|0
1645549890000|2022-02-22 17:11:30|45148.6|45128.6|45143.7|45123.7|45148.6|45128.6|45143.6|45123.6|7
1645549900000|2022-02-22 17:11:40|45143.6|45123.6|45141.2|45121.2|45143.6|45123.6|45141.1|45121.1|2
1645549910000|2022-02-22 17:11:50|45143.6|45123.6|45138.7|45118.7|45143.7|45123.7|45136.4|45116.4|1
1645549920000|2022-02-22 17:12:00|45136.4|45116.4|45131.2|45111.2|45136.4|45116.4|45131.2|45111.2|5
1645549930000|2022-02-22 17:12:10|45131.4|45111.4|45133.7|45113.7|45133.7|45113.7|45128.7|45108.7|1
1645549940000|2022-02-22 17:12:20|45133.6|45113.6|45131.2|45111.2|45133.6|45113.6|45131.2|45111.2|1
1645549950000|2022-02-22 17:12:30|45131.1|45111.1|45133.7|45113.7|45133.7|45113.7|45131.1|45111.1|6
1645549960000|2022-02-22 17:12:40|45136.1|45116.1|45136.1|45116.1|45138.5|45118.5|45136.1|45116.1|0
1645549970000|2022-02-22 17:12:50|||||||||1
1645549980000|2022-02-22 17:13:00|45133.7|45113.7|45126.4|45106.4|45133.7|45113.7|45126.4|45106.4|3
1645549990000|2022-02-22 17:13:10|45124|45104|45128.7|45108.7|45128.7|45108.7|45124|45104|2
1645550000000|2022-02-22 17:13:20|45128.6|45108.6|45126.2|45106.2|45128.7|45108.7|45126.1|45106.1|1
1645550010000|2022-02-22 17:13:30|45128.6|45108.6|45128.7|45108.7|45128.7|45108.7|45126.1|45106.1|4
1645550020000|2022-02-22 17:13:40|45128.9|45108.9|45128.7|45108.7|45133.6|45113.6|45126.2|45106.2|3
1645550030000|2022-02-22 17:13:50|45131.1|45111.1|45126.2|45106.2|45131.1|45111.1|45126.2|45106.2|3
1645550040000|2022-02-22 17:14:00|45126.4|45106.4|45123.6|45103.6|45128.7|45108.7|45123.6|45103.6|2
1645550050000|2022-02-22 17:14:10|45126|45106|45121.1|45101.1|45126|45106|45121.1|45101.1|0
1645550060000|2022-02-22 17:14:20|45118.7|45098.7|45123.6|45103.6|45126.1|45106.1|45118.7|45098.7|2
1645550070000|2022-02-22 17:14:30|45121.2|45101.2|45118.7|45098.7|45121.2|45101.2|45118.7|45098.7|1
1645550080000|2022-02-22 17:14:40|45123.7|45103.7|45123.6|45103.6|45126.1|45106.1|45121.2|45101.2|1
1645550090000|2022-02-22 17:14:50|45121.2|45101.2|45126.2|45106.2|45128.6|45108.6|45121.2|45101.2|9
1645550100000|2022-02-22 17:15:00|45126.1|45106.1|45123.7|45103.7|45126.1|45106.1|45121.2|45101.2|2
1645550110000|2022-02-22 17:15:10|45121.2|45101.2|45113.9|45093.9|45123.6|45103.6|45113.9|45093.9|3
1645550120000|2022-02-22 17:15:20|45113.7|45093.7|45111.4|45091.4|45113.7|45093.7|45111.4|45091.4|0
1645550130000|2022-02-22 17:15:30|45111.2|45091.2|45108.7|45088.7|45113.7|45093.7|45108.7|45088.7|9
1645550140000|2022-02-22 17:15:40|45111.1|45091.1|45108.7|45088.7|45113.6|45093.6|45108.7|45088.7|8
1645550150000|2022-02-22 17:15:50|45108.9|45088.9|45108.9|45088.9|45111.2|45091.2|45108.7|45088.7|7
1645550160000|2022-02-22 17:16:00|45111.2|45091.2|45111.1|45091.1|45113.6|45093.6|45108.7|45088.7|2
1645550170000|2022-02-22 17:16:10|45108.7|45088.7|45116.1|45096.1|45116.1|45096.1|45108.7|45088.7|5
1645550180000|2022-02-22 17:16:20|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|45113.7|45093.7|0
1645550190000|2022-02-22 17:16:30|45116.1|45096.1|45121|45101|45121|45101|45116.1|45096.1|3
1645550200000|2022-02-22 17:16:40|45123.4|45103.4|45118.6|45098.6|45123.4|45103.4|45118.6|45098.6|1
1645550210000|2022-02-22 17:16:50|45121|45101|45116.1|45096.1|45121|45101|45116.1|45096.1|3
1645550220000|2022-02-22 17:17:00|45113.7|45093.7|45111.2|45091.2|45116.1|45096.1|45111.1|45091.1|2
1645550230000|2022-02-22 17:17:10|45113.6|45093.6|45116.1|45096.1|45116.1|45096.1|45111.1|45091.1|6
1645550240000|2022-02-22 17:17:20|45113.7|45093.7|45121.1|45101.1|45121.1|45101.1|45113.7|45093.7|7
1645550250000|2022-02-22 17:17:30|45118.7|45098.7|45121.1|45101.1|45121.1|45101.1|45118.7|45098.7|1
1645550260000|2022-02-22 17:17:40|45118.7|45098.7|45118.7|45098.7|45121.1|45101.1|45118.7|45098.7|0
1645550270000|2022-02-22 17:17:50|45121.1|45101.1|45118.7|45098.7|45121.1|45101.1|45118.7|45098.7|0
1645550280000|2022-02-22 17:18:00|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45118.7|45098.7|0
1645550290000|2022-02-22 17:18:10|45118.7|45098.7|45118.7|45098.7|45121.1|45101.1|45116.4|45096.4|2
1645550300000|2022-02-22 17:18:20|45116.4|45096.4|45113.7|45093.7|45118.7|45098.7|45113.7|45093.7|1
1645550310000|2022-02-22 17:18:30|45111.4|45091.4|45111.1|45091.1|45111.4|45091.4|45111.1|45091.1|2
1645550320000|2022-02-22 17:18:40|45113.5|45093.5|45113.7|45093.7|45116.1|45096.1|45111.2|45091.2|3
1645550330000|2022-02-22 17:18:50|45116.1|45096.1|45111.1|45091.1|45116.1|45096.1|45108.7|45088.7|2
1645550340000|2022-02-22 17:19:00|45108.6|45088.6|45113.5|45093.5|45113.5|45093.5|45108.6|45088.6|1
1645550350000|2022-02-22 17:19:10|45111.1|45091.1|45111.1|45091.1|45115.9|45095.9|45108.6|45088.6|6
1645550360000|2022-02-22 17:19:20|45108.7|45088.7|45111|45091|45113.4|45093.4|45108.6|45088.6|2
1645550370000|2022-02-22 17:19:30|45108.6|45088.6|45111.1|45091.1|45111.1|45091.1|45108.5|45088.5|8
1645550380000|2022-02-22 17:19:40|45113.5|45093.5|45113.6|45093.6|45116|45096|45113.5|45093.5|7
1645550390000|2022-02-22 17:19:50|45116|45096|45118.5|45098.5|45118.5|45098.5|45113.6|45093.6|3
1645550400000|2022-02-22 17:20:00|45113.7|45093.7|45111.1|45091.1|45118.5|45098.5|45108.7|45088.7|8
1645550410000|2022-02-22 17:20:10|45108.7|45088.7|45113.7|45093.7|45113.7|45093.7|45108.7|45088.7|1
1645550420000|2022-02-22 17:20:20|45116.1|45096.1|45118.6|45098.6|45118.6|45098.6|45113.7|45093.7|1
1645550430000|2022-02-22 17:20:30|||||||||1
1645550440000|2022-02-22 17:20:40|45118.7|45098.7|45118.5|45098.5|45121.1|45101.1|45118.5|45098.5|0
1645550450000|2022-02-22 17:20:50|45118.4|45098.4|45111.1|45091.1|45118.4|45098.4|45111.1|45091.1|0
1645550460000|2022-02-22 17:21:00|45113.5|45093.5|45111.1|45091.1|45113.5|45093.5|45111.1|45091.1|2
1645550470000|2022-02-22 17:21:10|45113.6|45093.6|45116.4|45096.4|45116.4|45096.4|45113.6|45093.6|5
1645550480000|2022-02-22 17:21:20|45118.7|45098.7|45118.7|45098.7|45121.1|45101.1|45118.7|45098.7|3
1645550490000|2022-02-22 17:21:30|45118.9|45098.9|45121.4|45101.4|45121.4|45101.4|45118.9|45098.9|5
1645550500000|2022-02-22 17:21:40|45126.1|45106.1|45123.7|45103.7|45126.1|45106.1|45123.7|45103.7|2
1645550510000|2022-02-22 17:21:50|45126.1|45106.1|45126.2|45106.2|45128.7|45108.7|45123.7|45103.7|4
1645550520000|2022-02-22 17:22:00|45126.1|45106.1|45128.7|45108.7|45128.7|45108.7|45126.1|45106.1|2
1645550530000|2022-02-22 17:22:10|45128.9|45108.9|45128.7|45108.7|45131.2|45111.2|45128.7|45108.7|2
1645550540000|2022-02-22 17:22:20|45131.1|45111.1|45128.7|45108.7|45131.2|45111.2|45128.7|45108.7|0
1645550550000|2022-02-22 17:22:30|45131.1|45111.1|45128.7|45108.7|45131.1|45111.1|45126.4|45106.4|6
1645550560000|2022-02-22 17:22:40|45126.4|45106.4|45116.2|45096.2|45126.4|45106.4|45116.2|45096.2|5
1645550570000|2022-02-22 17:22:50|45118.7|45098.7|45118.7|45098.7|45118.7|45098.7|45113.9|45093.9|5
1645550580000|2022-02-22 17:23:00|45121.1|45101.1|45121.1|45101.1|45121.2|45101.2|45118.7|45098.7|3
1645550590000|2022-02-22 17:23:10|45118.7|45098.7|45113.7|45093.7|45118.7|45098.7|45113.7|45093.7|3
1645550600000|2022-02-22 17:23:20|45111.4|45091.4|45113.6|45093.6|45113.7|45093.7|45111.2|45091.2|6
1645550610000|2022-02-22 17:23:30|45111.2|45091.2|45116.1|45096.1|45116.2|45096.2|45111.2|45091.2|1
1645550620000|2022-02-22 17:23:40|45113.7|45093.7|45113.7|45093.7|45116.1|45096.1|45113.7|45093.7|0
1645550630000|2022-02-22 17:23:50|45113.6|45093.6|45113.5|45093.5|45113.6|45093.6|45108.7|45088.7|4
1645550640000|2022-02-22 17:24:00|45111.1|45091.1|45113.5|45093.5|45113.5|45093.5|45108.6|45088.6|2
1645550650000|2022-02-22 17:24:10|45111.1|45091.1|45111.1|45091.1|45113.5|45093.5|45111.1|45091.1|1
1645550660000|2022-02-22 17:24:20|45113.5|45093.5|45111.1|45091.1|45113.5|45093.5|45108.7|45088.7|2
1645550670000|2022-02-22 17:24:30|45108.6|45088.6|45111.1|45091.1|45113.5|45093.5|45108.6|45088.6|6
1645550680000|2022-02-22 17:24:40|45111|45091|45113.5|45093.5|45113.6|45093.6|45108.5|45088.5|10
1645550690000|2022-02-22 17:24:50|45111.1|45091.1|45111|45091|45113.5|45093.5|45108.6|45088.6|5
1645550700000|2022-02-22 17:25:00|45110.9|45090.9|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|10
1645550710000|2022-02-22 17:25:10|45113.5|45093.5|45111|45091|45113.5|45093.5|45108.6|45088.6|8
1645550720000|2022-02-22 17:25:20|45113.4|45093.4|45111.1|45091.1|45113.5|45093.5|45111|45091|2
1645550730000|2022-02-22 17:25:30|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|45113.5|45093.5|0
1645550740000|2022-02-22 17:25:40|45113.6|45093.6|45120.9|45100.9|45121|45101|45113.6|45093.6|11
1645550750000|2022-02-22 17:25:50|45118.5|45098.5|45116.1|45096.1|45120.9|45100.9|45116.1|45096.1|0
1645550760000|2022-02-22 17:26:00|45116.2|45096.2|45116|45096|45118.6|45098.6|45108.7|45088.7|13
1645550770000|2022-02-22 17:26:10|45116.1|45096.1|45115.9|45095.9|45116.1|45096.1|45111.1|45091.1|3
1645550780000|2022-02-22 17:26:20|45113.5|45093.5|45113.7|45093.7|45113.7|45093.7|45111.1|45091.1|3
1645550790000|2022-02-22 17:26:30|45116.1|45096.1|45113.7|45093.7|45116.2|45096.2|45113.7|45093.7|2
1645550800000|2022-02-22 17:26:40|45116.2|45096.2|45116.1|45096.1|45116.4|45096.4|45113.7|45093.7|1
1645550810000|2022-02-22 17:26:50|45116.2|45096.2|45116.1|45096.1|45116.2|45096.2|45113.7|45093.7|10
1645550820000|2022-02-22 17:27:00|45113.7|45093.7|45113.7|45093.7|45116.2|45096.2|45113.7|45093.7|0
1645550830000|2022-02-22 17:27:10|45116.1|45096.1|45113.7|45093.7|45116.2|45096.2|45113.7|45093.7|2
1645550840000|2022-02-22 17:27:20|45116.2|45096.2|45116.2|45096.2|45116.2|45096.2|45113.7|45093.7|3
1645550850000|2022-02-22 17:27:30|45116.1|45096.1|45121.1|45101.1|45121.1|45101.1|45116.1|45096.1|2
1645550860000|2022-02-22 17:27:40|45123.5|45103.5|45128.5|45108.5|45130.9|45110.9|45123.5|45103.5|10
1645550870000|2022-02-22 17:27:50|45130.9|45110.9|45131.1|45111.1|45133.6|45113.6|45130.9|45110.9|6
1645550880000|2022-02-22 17:28:00|45133.5|45113.5|45128.6|45108.6|45133.5|45113.5|45126.4|45106.4|5
1645550890000|2022-02-22 17:28:10|45128.5|45108.5|45126.1|45106.1|45128.6|45108.6|45126.1|45106.1|6
1645550900000|2022-02-22 17:28:20|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45126.1|45106.1|2
1645550910000|2022-02-22 17:28:30|45128.7|45108.7|45128.7|45108.7|45133.5|45113.5|45128.6|45108.6|1
1645550920000|2022-02-22 17:28:40|45131.1|45111.1|45133.5|45113.5|45133.5|45113.5|45128.6|45108.6|5
1645550930000|2022-02-22 17:28:50|45131.1|45111.1|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|11
1645550940000|2022-02-22 17:29:00|45140.9|45120.9|45136|45116|45143.4|45123.4|45136|45116|8
1645550950000|2022-02-22 17:29:10|45136.1|45116.1|45140.9|45120.9|45140.9|45120.9|45136|45116|1
1645550960000|2022-02-22 17:29:20|45138.5|45118.5|45138.6|45118.6|45140.9|45120.9|45136.1|45116.1|0
1645550970000|2022-02-22 17:29:30|45143.4|45123.4|45145.9|45125.9|45146|45126|45143.4|45123.4|6
1645550980000|2022-02-22 17:29:40|45143.5|45123.5|45143.6|45123.6|45145.9|45125.9|45143.5|45123.5|1
1645550990000|2022-02-22 17:29:50|45146|45126|45148.5|45128.5|45148.5|45128.5|45143.6|45123.6|1
1645551000000|2022-02-22 17:30:00|45151.1|45131.1|45153.5|45133.5|45156|45136|45151.1|45131.1|23
1645551010000|2022-02-22 17:30:10|45151.1|45131.1|45141|45121|45151.1|45131.1|45141|45121|7
1645551020000|2022-02-22 17:30:20|45138.6|45118.6|45138.5|45118.5|45138.6|45118.6|45136.1|45116.1|0
1645551030000|2022-02-22 17:30:30|45140.9|45120.9|45143.4|45123.4|45143.4|45123.4|45138.5|45118.5|4
1645551040000|2022-02-22 17:30:40|45143.5|45123.5|45148.6|45128.6|45148.6|45128.6|45143.5|45123.5|362
1645551050000|2022-02-22 17:30:50|45148.7|45128.7|45153.7|45133.7|45156.1|45136.1|45148.7|45128.7|3
1645551060000|2022-02-22 17:31:00|45156.1|45136.1|45158.6|45138.6|45158.6|45138.6|45153.7|45133.7|14
1645551070000|2022-02-22 17:31:10|45156.2|45136.2|45183.5|45163.5|45183.6|45163.6|45153.7|45133.7|69
1645551080000|2022-02-22 17:31:20|45183.7|45163.7|45178.5|45158.5|45183.7|45163.7|45176|45156|10
1645551090000|2022-02-22 17:31:30|45176.1|45156.1|45188.5|45168.5|45188.5|45168.5|45176.1|45156.1|8
1645551100000|2022-02-22 17:31:40|45186|45166|45186.1|45166.1|45188.5|45168.5|45183.5|45163.5|6
1645551110000|2022-02-22 17:31:50|45186|45166|45183.5|45163.5|45188.5|45168.5|45183.5|45163.5|11
1645551120000|2022-02-22 17:32:00|45181.1|45161.1|45178.5|45158.5|45183.5|45163.5|45178.5|45158.5|19
1645551130000|2022-02-22 17:32:10|45178.6|45158.6|45176.1|45156.1|45178.6|45158.6|45176.1|45156.1|3
1645551140000|2022-02-22 17:32:20|45178.6|45158.6|45181.2|45161.2|45181.2|45161.2|45173.6|45153.6|3
1645551150000|2022-02-22 17:32:30|45181.1|45161.1|45193.7|45173.7|45196.1|45176.1|45181.1|45161.1|7
1645551160000|2022-02-22 17:32:40|45193.6|45173.6|45198.7|45178.7|45198.7|45178.7|45193.6|45173.6|5
1645551170000|2022-02-22 17:32:50|45201.1|45181.1|45198.5|45178.5|45201.1|45181.1|45198.5|45178.5|3
1645551180000|2022-02-22 17:33:00|45196.1|45176.1|45193.6|45173.6|45196.1|45176.1|45193.6|45173.6|14
1645551190000|2022-02-22 17:33:10|45193.5|45173.5|45178.7|45158.7|45193.6|45173.6|45178.7|45158.7|6
1645551200000|2022-02-22 17:33:20|45176.2|45156.2|45178.7|45158.7|45178.7|45158.7|45173.7|45153.7|3
1645551210000|2022-02-22 17:33:30|45181.1|45161.1|45176.2|45156.2|45181.1|45161.1|45176.1|45156.1|2
1645551220000|2022-02-22 17:33:40|45178.6|45158.6|45176.2|45156.2|45178.6|45158.6|45176.1|45156.1|0
1645551230000|2022-02-22 17:33:50|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|45176.1|45156.1|0
1645551240000|2022-02-22 17:34:00|45173.7|45153.7|45166.2|45146.2|45173.7|45153.7|45166.1|45146.1|2
1645551250000|2022-02-22 17:34:10|45168.6|45148.6|45173.6|45153.6|45173.7|45153.7|45168.6|45148.6|7
1645551260000|2022-02-22 17:34:20|45173.7|45153.7|45171.2|45151.2|45173.7|45153.7|45171.2|45151.2|0
1645551270000|2022-02-22 17:34:30|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|45168.6|45148.6|2
1645551280000|2022-02-22 17:34:40|45171.2|45151.2|45171.1|45151.1|45173.7|45153.7|45171.1|45151.1|3
1645551290000|2022-02-22 17:34:50|45171.2|45151.2|45171.1|45151.1|45173.6|45153.6|45171.1|45151.1|2
1645551300000|2022-02-22 17:35:00|45171.2|45151.2|45176.1|45156.1|45178.6|45158.6|45171.2|45151.2|3
1645551310000|2022-02-22 17:35:10|45176.2|45156.2|45188.7|45168.7|45193.6|45173.6|45176.2|45156.2|7
1645551320000|2022-02-22 17:35:20|45186.4|45166.4|45191.2|45171.2|45193.6|45173.6|45186.4|45166.4|5
1645551330000|2022-02-22 17:35:30|45188.9|45168.9|45183.6|45163.6|45191.1|45171.1|45181.1|45161.1|2
1645551340000|2022-02-22 17:35:40|45183.5|45163.5|45186.2|45166.2|45186.2|45166.2|45178.7|45158.7|3
1645551350000|2022-02-22 17:35:50|45186.4|45166.4|45183.7|45163.7|45186.4|45166.4|45178.9|45158.9|7
1645551360000|2022-02-22 17:36:00|45178.9|45158.9|45183.7|45163.7|45186.2|45166.2|45178.7|45158.7|1
1645551370000|2022-02-22 17:36:10|45183.9|45163.9|45183.7|45163.7|45186.2|45166.2|45181.4|45161.4|7
1645551380000|2022-02-22 17:36:20|45181.4|45161.4|45183.9|45163.9|45186.4|45166.4|45181.4|45161.4|6
1645551390000|2022-02-22 17:36:30|45186.2|45166.2|45188.9|45168.9|45188.9|45168.9|45184|45164|2
1645551400000|2022-02-22 17:36:40|45188.7|45168.7|45181.2|45161.2|45188.7|45168.7|45181.2|45161.2|2
1645551410000|2022-02-22 17:36:50|45181.4|45161.4|45181.5|45161.5|45183.9|45163.9|45178.9|45158.9|0
1645551420000|2022-02-22 17:37:00|45183.9|45163.9|45176.4|45156.4|45183.9|45163.9|45174|45154|2
1645551430000|2022-02-22 17:37:10|45174|45154|45174|45154|45178.9|45158.9|45174|45154|2
1645551440000|2022-02-22 17:37:20|45178.7|45158.7|45186.4|45166.4|45186.4|45166.4|45178.7|45158.7|6
1645551450000|2022-02-22 17:37:30|45184|45164|45181.6|45161.6|45184|45164|45181.6|45161.6|0
1645551460000|2022-02-22 17:37:40|45184|45164|45186.2|45166.2|45186.4|45166.4|45179.1|45159.1|5
1645551470000|2022-02-22 17:37:50|45183.9|45163.9|45181.2|45161.2|45186.2|45166.2|45179|45159|10
1645551480000|2022-02-22 17:38:00|45181.4|45161.4|45174|45154|45183.7|45163.7|45174|45154|5
1645551490000|2022-02-22 17:38:10|45174.1|45154.1|45176.5|45156.5|45176.5|45156.5|45174|45154|3
1645551500000|2022-02-22 17:38:20|45174|45154|45171.4|45151.4|45178.7|45158.7|45171.4|45151.4|3
1645551510000|2022-02-22 17:38:30|45169|45149|45173.7|45153.7|45173.7|45153.7|45168.9|45148.9|6
1645551520000|2022-02-22 17:38:40|45171.4|45151.4|45171.4|45151.4|45173.7|45153.7|45168.9|45148.9|1
1645551530000|2022-02-22 17:38:50|45173.7|45153.7|45178.7|45158.7|45183.5|45163.5|45171.4|45151.4|14
1645551540000|2022-02-22 17:39:00|45178.9|45158.9|45178.9|45158.9|45179|45159|45176.5|45156.5|1
1645551550000|2022-02-22 17:39:10|45179|45159|45186.1|45166.1|45188.5|45168.5|45178.9|45158.9|3
1645551560000|2022-02-22 17:39:20|45183.7|45163.7|45186.6|45166.6|45193.9|45173.9|45181.4|45161.4|311
1645551570000|2022-02-22 17:39:30|45189|45169|45181.5|45161.5|45189|45169|45181.5|45161.5|3
1645551580000|2022-02-22 17:39:40|45183.9|45163.9|45181.5|45161.5|45183.9|45163.9|45176.7|45156.7|1
1645551590000|2022-02-22 17:39:50|45181.6|45161.6|45181.5|45161.5|45184.1|45164.1|45179.1|45159.1|3
1645551600000|2022-02-22 17:40:00|45179.1|45159.1|45179.1|45159.1|45181.7|45161.7|45174|45154|10
1645551610000|2022-02-22 17:40:10|45179|45159|45181.5|45161.5|45181.5|45161.5|45179|45159|0
1645551620000|2022-02-22 17:40:20|45179.1|45159.1|45181.7|45161.7|45186.6|45166.6|45179.1|45159.1|4
1645551630000|2022-02-22 17:40:30|45184.1|45164.1|45181.6|45161.6|45184.1|45164.1|45181.6|45161.6|0
1645551640000|2022-02-22 17:40:40|45181.7|45161.7|45184.1|45164.1|45184.2|45164.2|45181.6|45161.6|1
1645551650000|2022-02-22 17:40:50|45184.2|45164.2|45179.2|45159.2|45184.2|45164.2|45179.2|45159.2|3
1645551660000|2022-02-22 17:41:00|45176.7|45156.7|45181.6|45161.6|45181.6|45161.6|45176.7|45156.7|4
1645551670000|2022-02-22 17:41:10|45179.2|45159.2|45181.7|45161.7|45184.2|45164.2|45179.2|45159.2|1
1645551680000|2022-02-22 17:41:20|45184.1|45164.1|45189.2|45169.2|45189.2|45169.2|45181.7|45161.7|10
1645551690000|2022-02-22 17:41:30|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45189.2|45169.2|0
1645551700000|2022-02-22 17:41:40|45191.7|45171.7|45186.7|45166.7|45191.7|45171.7|45186.7|45166.7|3
1645551710000|2022-02-22 17:41:50|45189.1|45169.1|45189.1|45169.1|45189.2|45169.2|45184.2|45164.2|9
1645551720000|2022-02-22 17:42:00|45189|45169|45184.2|45164.2|45189|45169|45179.5|45159.5|2
1645551730000|2022-02-22 17:42:10|45184.1|45164.1|45179.2|45159.2|45184.1|45164.1|45179.2|45159.2|1
1645551740000|2022-02-22 17:42:20|45181.6|45161.6|45176.8|45156.8|45184.1|45164.1|45176.8|45156.8|1
1645551750000|2022-02-22 17:42:30|45174.5|45154.5|45176.7|45156.7|45179.1|45159.1|45174.5|45154.5|0
1645551760000|2022-02-22 17:42:40|45176.6|45156.6|45174.3|45154.3|45176.7|45156.7|45174.2|45154.2|3
1645551770000|2022-02-22 17:42:50|45174.2|45154.2|45166.6|45146.6|45174.3|45154.3|45164.2|45144.2|5
1645551780000|2022-02-22 17:43:00|45164.2|45144.2|45166.6|45146.6|45169.2|45149.2|45164.2|45144.2|4
1645551790000|2022-02-22 17:43:10|45164.2|45144.2|45171.6|45151.6|45171.7|45151.7|45164.2|45144.2|1
1645551800000|2022-02-22 17:43:20|45169.2|45149.2|45184.1|45164.1|45184.1|45164.1|45169.2|45149.2|5
1645551810000|2022-02-22 17:43:30|45186.5|45166.5|45189|45169|45189|45169|45181.6|45161.6|3
1645551820000|2022-02-22 17:43:40|45186.6|45166.6|45194.1|45174.1|45196.5|45176.5|45186.6|45166.6|6
1645551830000|2022-02-22 17:43:50|45196.6|45176.6|45199.1|45179.1|45199.1|45179.1|45196.5|45176.5|8
1645551840000|2022-02-22 17:44:00|45199|45179|45196.5|45176.5|45199.1|45179.1|45194|45174|16
1645551850000|2022-02-22 17:44:10|45194.1|45174.1|45194|45174|45194.1|45174.1|45191.6|45171.6|5
1645551860000|2022-02-22 17:44:20|45191.7|45171.7|45194.1|45174.1|45194.1|45174.1|45191.6|45171.6|3
1645551870000|2022-02-22 17:44:30|45191.7|45171.7|45186.6|45166.6|45191.7|45171.7|45184.2|45164.2|3
1645551880000|2022-02-22 17:44:40|45184.2|45164.2|45186.6|45166.6|45189|45169|45184.2|45164.2|0
1645551890000|2022-02-22 17:44:50|45189|45169|45186.6|45166.6|45191.5|45171.5|45186.6|45166.6|20
1645551900000|2022-02-22 17:45:00|45184.2|45164.2|45186.6|45166.6|45186.6|45166.6|45181.7|45161.7|4
1645551910000|2022-02-22 17:45:10|45184.2|45164.2|45186.6|45166.6|45186.6|45166.6|45181.6|45161.6|6
1645551920000|2022-02-22 17:45:20|45189|45169|45189.2|45169.2|45191.7|45171.7|45189|45169|3
1645551930000|2022-02-22 17:45:30|45189.3|45169.3|45189.2|45169.2|45191.7|45171.7|45189.2|45169.2|4
1645551940000|2022-02-22 17:45:40|||||||||2
1645551950000|2022-02-22 17:45:50|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45191.6|45171.6|0
1645551960000|2022-02-22 17:46:00|45194|45174|45189.1|45169.1|45194|45174|45189|45169|4
1645551970000|2022-02-22 17:46:10|45189|45169|45194.1|45174.1|45194.1|45174.1|45189|45169|3
1645551980000|2022-02-22 17:46:20|45191.6|45171.6|45194.1|45174.1|45194.2|45174.2|45191.6|45171.6|2
1645551990000|2022-02-22 17:46:30|45194|45174|45191.6|45171.6|45194.1|45174.1|45191.6|45171.6|1
1645552000000|2022-02-22 17:46:40|45191.7|45171.7|45194.2|45174.2|45194.2|45174.2|45191.6|45171.6|4
1645552010000|2022-02-22 17:46:50|45191.6|45171.6|45194|45174|45196.6|45176.6|45191.6|45171.6|6
1645552020000|2022-02-22 17:47:00|45191.6|45171.6|45204.1|45184.1|45206.7|45186.7|45189.2|45169.2|18
1645552030000|2022-02-22 17:47:10|45204.2|45184.2|45204.2|45184.2|45206.6|45186.6|45201.7|45181.7|4
1645552040000|2022-02-22 17:47:20|45201.8|45181.8|45199.5|45179.5|45204.2|45184.2|45199.3|45179.3|8
1645552050000|2022-02-22 17:47:30|45201.8|45181.8|45194.1|45174.1|45201.8|45181.8|45194.1|45174.1|9
1645552060000|2022-02-22 17:47:40|45196.5|45176.5|45194.2|45174.2|45199|45179|45194.1|45174.1|4
1645552070000|2022-02-22 17:47:50|45196.6|45176.6|45199|45179|45199|45179|45194.1|45174.1|5
1645552080000|2022-02-22 17:48:00|45196.6|45176.6|45196.6|45176.6|45199.1|45179.1|45194.2|45174.2|1
1645552090000|2022-02-22 17:48:10|45199.1|45179.1|45194.1|45174.1|45199.2|45179.2|45191.7|45171.7|2
1645552100000|2022-02-22 17:48:20|45191.7|45171.7|45186.6|45166.6|45194.1|45174.1|45186.6|45166.6|7
1645552110000|2022-02-22 17:48:30|45184.1|45164.1|45189.1|45169.1|45189.1|45169.1|45184.1|45164.1|9
1645552120000|2022-02-22 17:48:40|45186.7|45166.7|45186.6|45166.6|45189.2|45169.2|45186.6|45166.6|8
1645552130000|2022-02-22 17:48:50|45186.7|45166.7|45186.6|45166.6|45189.1|45169.1|45186.6|45166.6|0
1645552140000|2022-02-22 17:49:00|45184.2|45164.2|45184.2|45164.2|45184.2|45164.2|45181.8|45161.8|7
1645552150000|2022-02-22 17:49:10|45184.1|45164.1|45181.6|45161.6|45184.2|45164.2|45179.1|45159.1|8
1645552160000|2022-02-22 17:49:20|45181.7|45161.7|45184.2|45164.2|45186.6|45166.6|45181.7|45161.7|15
1645552170000|2022-02-22 17:49:30|45186.6|45166.6|45191.6|45171.6|45191.6|45171.6|45186.6|45166.6|3
1645552180000|2022-02-22 17:49:40|45194|45174|45199.2|45179.2|45201.8|45181.8|45194|45174|10
1645552190000|2022-02-22 17:49:50|45201.7|45181.7|45204.1|45184.1|45206.5|45186.5|45199.2|45179.2|3
1645552200000|2022-02-22 17:50:00|45201.7|45181.7|45201.6|45181.6|45204.1|45184.1|45199.2|45179.2|15
1645552210000|2022-02-22 17:50:10|45204.1|45184.1|45204.2|45184.2|45209.1|45189.1|45201.7|45181.7|9
1645552220000|2022-02-22 17:50:20|45204.1|45184.1|45201.6|45181.6|45204.1|45184.1|45201.6|45181.6|3
1645552230000|2022-02-22 17:50:30|45201.7|45181.7|45204.1|45184.1|45204.1|45184.1|45201.6|45181.6|4
1645552240000|2022-02-22 17:50:40|45201.7|45181.7|45206.6|45186.6|45206.6|45186.6|45201.7|45181.7|7
1645552250000|2022-02-22 17:50:50|45206.5|45186.5|45206.6|45186.6|45209.1|45189.1|45204.2|45184.2|8
1645552260000|2022-02-22 17:51:00|45206.7|45186.7|45209.1|45189.1|45209.2|45189.2|45206.6|45186.6|0
1645552270000|2022-02-22 17:51:10|45206.7|45186.7|45206.7|45186.7|45209.2|45189.2|45206.6|45186.6|3
1645552280000|2022-02-22 17:51:20|45209.1|45189.1|45209.2|45189.2|45209.2|45189.2|45209.1|45189.1|1
1645552290000|2022-02-22 17:51:30|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45206.6|45186.6|1
1645552300000|2022-02-22 17:51:40|45209.2|45189.2|45201.8|45181.8|45209.2|45189.2|45201.8|45181.8|16
1645552310000|2022-02-22 17:51:50|45199.2|45179.2|45194.2|45174.2|45199.2|45179.2|45194.2|45174.2|13
1645552320000|2022-02-22 17:52:00|45199.1|45179.1|45196.7|45176.7|45199.1|45179.1|45196.7|45176.7|3
1645552330000|2022-02-22 17:52:10|45196.6|45176.6|45194.1|45174.1|45196.6|45176.6|45191.7|45171.7|8
1645552340000|2022-02-22 17:52:20|45191.7|45171.7|45194.2|45174.2|45194.2|45174.2|45191.7|45171.7|1
1645552350000|2022-02-22 17:52:30|45196.6|45176.6|45194.1|45174.1|45199|45179|45191.7|45171.7|31
1645552360000|2022-02-22 17:52:40|45194.2|45174.2|45194.2|45174.2|45194.2|45174.2|45194.1|45174.1|36
1645552370000|2022-02-22 17:52:50|45194.1|45174.1|45191.7|45171.7|45194.2|45174.2|45191.7|45171.7|5
1645552380000|2022-02-22 17:53:00|45191.6|45171.6|45189.3|45169.3|45194.2|45174.2|45189.3|45169.3|1
1645552390000|2022-02-22 17:53:10|45191.6|45171.6|45189.2|45169.2|45191.7|45171.7|45189.2|45169.2|4
1645552400000|2022-02-22 17:53:20|45186.8|45166.8|45184.2|45164.2|45189.2|45169.2|45184.2|45164.2|3
1645552410000|2022-02-22 17:53:30|45186.6|45166.6|45189.2|45169.2|45189.2|45169.2|45184.2|45164.2|1
1645552420000|2022-02-22 17:53:40|45191.6|45171.6|45184.1|45164.1|45191.6|45171.6|45184.1|45164.1|3
1645552430000|2022-02-22 17:53:50|45184.2|45164.2|45181.7|45161.7|45186.6|45166.6|45179.3|45159.3|4
1645552440000|2022-02-22 17:54:00|45181.8|45161.8|45176.8|45156.8|45184.2|45164.2|45176.8|45156.8|6
1645552450000|2022-02-22 17:54:10|45179.2|45159.2|45174.1|45154.1|45179.2|45159.2|45174.1|45154.1|4
1645552460000|2022-02-22 17:54:20|45171.7|45151.7|45171.7|45151.7|45174.2|45154.2|45171.6|45151.6|4
1645552470000|2022-02-22 17:54:30|45171.6|45151.6|45169.2|45149.2|45174.1|45154.1|45169.2|45149.2|1
1645552480000|2022-02-22 17:54:40|45171.7|45151.7|45174.2|45154.2|45174.2|45154.2|45169.2|45149.2|2
1645552490000|2022-02-22 17:54:50|45171.7|45151.7|45164.1|45144.1|45174.2|45154.2|45164.1|45144.1|10
1645552500000|2022-02-22 17:55:00|45161.7|45141.7|45169.2|45149.2|45169.2|45149.2|45161.7|45141.7|9
1645552510000|2022-02-22 17:55:10|45171.6|45151.6|45171.7|45151.7|45174.1|45154.1|45169.2|45149.2|19
1645552520000|2022-02-22 17:55:20|45171.6|45151.6|45171.6|45151.6|45171.8|45151.8|45169.1|45149.1|11
1645552530000|2022-02-22 17:55:30|45174|45154|45174.1|45154.1|45176.5|45156.5|45171.6|45151.6|12
1645552540000|2022-02-22 17:55:40|45174|45154|45169.2|45149.2|45174.2|45154.2|45169.2|45149.2|13
1645552550000|2022-02-22 17:55:50|45171.7|45151.7|45171.7|45151.7|45171.7|45151.7|45169.2|45149.2|10
1645552560000|2022-02-22 17:56:00|45174.1|45154.1|45171.7|45151.7|45174.1|45154.1|45169.2|45149.2|14
1645552570000|2022-02-22 17:56:10|45171.6|45151.6|45161.6|45141.6|45174.1|45154.1|45161.6|45141.6|18
1645552580000|2022-02-22 17:56:20|45164|45144|45151.6|45131.6|45164|45144|45151.6|45131.6|54
1645552590000|2022-02-22 17:56:30|45149.2|45129.2|45154.1|45134.1|45154.1|45134.1|45146.8|45126.8|14
1645552600000|2022-02-22 17:56:40|45154.2|45134.2|45164.2|45144.2|45169|45149|45154.2|45134.2|19
1645552610000|2022-02-22 17:56:50|45164.1|45144.1|45171.6|45151.6|45174|45154|45159.1|45139.1|178
1645552620000|2022-02-22 17:57:00|45169.2|45149.2|45169.1|45149.1|45174.1|45154.1|45166.5|45146.5|38
1645552630000|2022-02-22 17:57:10|45169|45149|45164.1|45144.1|45169|45149|45164.1|45144.1|393
1645552640000|2022-02-22 17:57:20|45164.2|45144.2|45164.5|45144.5|45164.5|45144.5|45159.3|45139.3|398
1645552650000|2022-02-22 17:57:30|45162.1|45142.1|45169.5|45149.5|45169.5|45149.5|45162.1|45142.1|22
1645552660000|2022-02-22 17:57:40|45167.1|45147.1|45164.5|45144.5|45169.5|45149.5|45164.5|45144.5|17
1645552670000|2022-02-22 17:57:50|45164.6|45144.6|45167.1|45147.1|45167.1|45147.1|45164.5|45144.5|16
1645552680000|2022-02-22 17:58:00|45169.6|45149.6|45182.2|45162.2|45184.6|45164.6|45167.1|45147.1|198
1645552690000|2022-02-22 17:58:10|45184.6|45164.6|45187.1|45167.1|45187.2|45167.2|45182.1|45162.1|78
1645552700000|2022-02-22 17:58:20|45184.7|45164.7|45177.2|45157.2|45187.2|45167.2|45172.2|45152.2|38
1645552710000|2022-02-22 17:58:30|45177.1|45157.1|45182.1|45162.1|45182.1|45162.1|45174.6|45154.6|18
1645552720000|2022-02-22 17:58:40|45179.7|45159.7|45192.1|45172.1|45194.5|45174.5|45179.7|45159.7|25
1645552730000|2022-02-22 17:58:50|45194.5|45174.5|45182.3|45162.3|45197|45177|45182.3|45162.3|17
1645552740000|2022-02-22 17:59:00|45182.2|45162.2|45184.5|45164.5|45189.7|45169.7|45179.7|45159.7|64
1645552750000|2022-02-22 17:59:10|45182.1|45162.1|45174.6|45154.6|45189.5|45169.5|45174.6|45154.6|43
1645552760000|2022-02-22 17:59:20|45174.5|45154.5|45192.2|45172.2|45194.6|45174.6|45169.5|45149.5|49
1645552770000|2022-02-22 17:59:30|45192.1|45172.1|45164.6|45144.6|45192.1|45172.1|45162.2|45142.2|61
1645552780000|2022-02-22 17:59:40|45162.2|45142.2|45154.6|45134.6|45169.7|45149.7|45152.3|45132.3|80
1645552790000|2022-02-22 17:59:50|45154.5|45134.5|45172.1|45152.1|45172.1|45152.1|45149.7|45129.7|58
1645552800000|2022-02-22 18:00:00|45179.6|45159.6|45177.1|45157.1|45179.7|45159.7|45172.1|45152.1|57
1645552810000|2022-02-22 18:00:10|45174.7|45154.7|45179.7|45159.7|45189.5|45169.5|45174.7|45154.7|16
1645552820000|2022-02-22 18:00:20|45182.1|45162.1|45174.6|45154.6|45182.1|45162.1|45174.6|45154.6|8
1645552830000|2022-02-22 18:00:30|45179.6|45159.6|45179.6|45159.6|45182.1|45162.1|45177.2|45157.2|15
1645552840000|2022-02-22 18:00:40|45179.7|45159.7|45179.5|45159.5|45179.7|45159.7|45179.5|45159.5|68
1645552850000|2022-02-22 18:00:50|45177.1|45157.1|45166.8|45146.8|45177.1|45157.1|45164.5|45144.5|11
1645552860000|2022-02-22 18:01:00|45167|45147|45159.5|45139.5|45167|45147|45159.3|45139.3|6
1645552870000|2022-02-22 18:01:10|45159.3|45139.3|45157|45137|45159.3|45139.3|45154.5|45134.5|6
1645552880000|2022-02-22 18:01:20|45159.3|45139.3|45151.8|45131.8|45159.3|45139.3|45151.7|45131.7|3
1645552890000|2022-02-22 18:01:30|45149.5|45129.5|45149.2|45129.2|45151.8|45131.8|45144.3|45124.3|3
1645552900000|2022-02-22 18:01:40|45151.6|45131.6|45141.6|45121.6|45151.6|45131.6|45141.6|45121.6|2
1645552910000|2022-02-22 18:01:50|45139.1|45119.1|45136.6|45116.6|45141.5|45121.5|45134.2|45114.2|16
1645552920000|2022-02-22 18:02:00|45134.2|45114.2|45141.6|45121.6|45141.6|45121.6|45131.7|45111.7|15
1645552930000|2022-02-22 18:02:10|45144.1|45124.1|45144.1|45124.1|45149|45129|45141.5|45121.5|3
1645552940000|2022-02-22 18:02:20|45146.5|45126.5|45146.5|45126.5|45149|45129|45144|45124|3
1645552950000|2022-02-22 18:02:30|45144.1|45124.1|45144.1|45124.1|45144.1|45124.1|45144|45124|4
1645552960000|2022-02-22 18:02:40|45144.2|45124.2|45146.6|45126.6|45151.5|45131.5|45144.2|45124.2|6
1645552970000|2022-02-22 18:02:50|45149|45129|45166.5|45146.5|45166.6|45146.6|45144.1|45124.1|18
1645552980000|2022-02-22 18:03:00|45166.6|45146.6|45161.7|45141.7|45171.5|45151.5|45159.2|45139.2|17
1645552990000|2022-02-22 18:03:10|45161.6|45141.6|45161.7|45141.7|45164.1|45144.1|45159.2|45139.2|0
1645553000000|2022-02-22 18:03:20|45161.6|45141.6|45166.6|45146.6|45166.6|45146.6|45156.7|45136.7|2
1645553010000|2022-02-22 18:03:30|45164.2|45144.2|45156.7|45136.7|45166.6|45146.6|45156.7|45136.7|0
1645553020000|2022-02-22 18:03:40|45159.1|45139.1|45154.1|45134.1|45159.2|45139.2|45154.1|45134.1|1
1645553030000|2022-02-22 18:03:50|45151.6|45131.6|45156.6|45136.6|45156.6|45136.6|45149.1|45129.1|2
1645553040000|2022-02-22 18:04:00|45159.2|45139.2|45169.1|45149.1|45171.6|45151.6|45159.2|45139.2|5
1645553050000|2022-02-22 18:04:10|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|45166.7|45146.7|1
1645553070000|2022-02-22 18:04:30|45164.3|45144.3|45174.1|45154.1|45174.1|45154.1|45164.3|45144.3|5
1645553080000|2022-02-22 18:04:40|45176.6|45156.6|45174.3|45154.3|45176.6|45156.6|45171.6|45151.6|2
1645553090000|2022-02-22 18:04:50|45176.7|45156.7|45174.3|45154.3|45176.7|45156.7|45174.2|45154.2|1
1645553100000|2022-02-22 18:05:00|45174.2|45154.2|45181.7|45161.7|45184.1|45164.1|45174.2|45154.2|3
1645553110000|2022-02-22 18:05:10|45179.3|45159.3|45176.9|45156.9|45179.3|45159.3|45176.7|45156.7|0
1645553120000|2022-02-22 18:05:20|45176.7|45156.7|45176.9|45156.9|45179.2|45159.2|45174.4|45154.4|0
1645553130000|2022-02-22 18:05:30|45179.2|45159.2|45179.2|45159.2|45181.7|45161.7|45179.2|45159.2|3
1645553140000|2022-02-22 18:05:40|45181.6|45161.6|45184.1|45164.1|45184.2|45164.2|45181.6|45161.6|2
1645553150000|2022-02-22 18:05:50|45181.7|45161.7|45186.6|45166.6|45189.1|45169.1|45181.6|45161.6|3
1645553160000|2022-02-22 18:06:00|45184.2|45164.2|45186.6|45166.6|45189.1|45169.1|45184.2|45164.2|3
1645553170000|2022-02-22 18:06:10|45184.2|45164.2|45174.2|45154.2|45184.2|45164.2|45171.7|45151.7|4
1645553180000|2022-02-22 18:06:20|45171.7|45151.7|45169.4|45149.4|45174.2|45154.2|45169.4|45149.4|0
1645553190000|2022-02-22 18:06:30|45169.5|45149.5|45171.7|45151.7|45174.2|45154.2|45169.2|45149.2|1
1645553200000|2022-02-22 18:06:40|45171.9|45151.9|45164.2|45144.2|45174.2|45154.2|45164.2|45144.2|13
1645553210000|2022-02-22 18:06:50|45161.7|45141.7|45161.7|45141.7|45164.2|45144.2|45159.2|45139.2|13
1645553220000|2022-02-22 18:07:00|45161.9|45141.9|45161.7|45141.7|45164.2|45144.2|45161.6|45141.6|3
1645553230000|2022-02-22 18:07:10|45161.6|45141.6|45161.7|45141.7|45164.2|45144.2|45159.2|45139.2|1
1645553240000|2022-02-22 18:07:20|45161.6|45141.6|45161.7|45141.7|45161.7|45141.7|45159.2|45139.2|1
1645553250000|2022-02-22 18:07:30|45161.6|45141.6|45164.2|45144.2|45164.2|45144.2|45161.6|45141.6|0
1645553260000|2022-02-22 18:07:40|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45159.1|45139.1|7
1645553270000|2022-02-22 18:07:50|45159.1|45139.1|45159.2|45139.2|45159.2|45139.2|45156.7|45136.7|1
1645553280000|2022-02-22 18:08:00|45159.1|45139.1|45159.2|45139.2|45161.7|45141.7|45154.2|45134.2|3
1645553290000|2022-02-22 18:08:10|45159.4|45139.4|45169.2|45149.2|45169.2|45149.2|45159.4|45139.4|5
1645553300000|2022-02-22 18:08:20|45174.2|45154.2|45169.1|45149.1|45176.7|45156.7|45164.2|45144.2|9
1645553310000|2022-02-22 18:08:30|45166.7|45146.7|45174.2|45154.2|45179|45159|45166.7|45146.7|2
1645553320000|2022-02-22 18:08:40|45171.7|45151.7|45166.9|45146.9|45174.2|45154.2|45166.9|45146.9|1
1645553330000|2022-02-22 18:08:50|45166.7|45146.7|45161.7|45141.7|45166.7|45146.7|45161.7|45141.7|6
1645553340000|2022-02-22 18:09:00|45161.6|45141.6|45156.9|45136.9|45161.7|45141.7|45154.4|45134.4|7
1645553350000|2022-02-22 18:09:10|45156.7|45136.7|45159.1|45139.1|45159.1|45139.1|45154.4|45134.4|1
1645553360000|2022-02-22 18:09:20|45159|45139|45156.6|45136.6|45159|45139|45151.7|45131.7|3
1645553370000|2022-02-22 18:09:30|45154.2|45134.2|45156.6|45136.6|45156.6|45136.6|45154.2|45134.2|0
1645553380000|2022-02-22 18:09:40|45159|45139|45156.6|45136.6|45159|45139|45156.6|45136.6|0
1645553390000|2022-02-22 18:09:50|45159.2|45139.2|45159.4|45139.4|45166.6|45146.6|45159.2|45139.2|9
1645553400000|2022-02-22 18:10:00|45161.7|45141.7|45169|45149|45171.4|45151.4|45159.1|45139.1|3
1645553410000|2022-02-22 18:10:10|45166.6|45146.6|45174.2|45154.2|45174.2|45154.2|45166.6|45146.6|2
1645553420000|2022-02-22 18:10:20|45176.6|45156.6|45179.2|45159.2|45179.2|45159.2|45174.1|45154.1|4
1645553430000|2022-02-22 18:10:30|45181.6|45161.6|45176.7|45156.7|45181.7|45161.7|45176.6|45156.6|12
1645553440000|2022-02-22 18:10:40|45179.1|45159.1|45176.7|45156.7|45184|45164|45174.2|45154.2|2
1645553450000|2022-02-22 18:10:50|45179.1|45159.1|45169.1|45149.1|45179.1|45159.1|45169.1|45149.1|1
1645553460000|2022-02-22 18:11:00|45171.6|45151.6|45169.2|45149.2|45176.7|45156.7|45169.2|45149.2|8
1645553470000|2022-02-22 18:11:10|45171.6|45151.6|45169|45149|45174|45154|45166.7|45146.7|0
1645553480000|2022-02-22 18:11:20|45169.1|45149.1|45166.9|45146.9|45171.7|45151.7|45166.6|45146.6|1
1645553490000|2022-02-22 18:11:30|45169.2|45149.2|45171.7|45151.7|45174.1|45154.1|45166.7|45146.7|0
1645553500000|2022-02-22 18:11:40|45174.1|45154.1|45169.2|45149.2|45174.1|45154.1|45164.4|45144.4|1
1645553510000|2022-02-22 18:11:50|45169.1|45149.1|45166.7|45146.7|45169.1|45149.1|45166.7|45146.7|0
1645553520000|2022-02-22 18:12:00|45166.6|45146.6|45161.7|45141.7|45166.6|45146.6|45156.9|45136.9|2
1645553530000|2022-02-22 18:12:10|45164.1|45144.1|45169.2|45149.2|45171.6|45151.6|45164.1|45144.1|1
1645553540000|2022-02-22 18:12:20|45171.6|45151.6|45171.7|45151.7|45176.6|45156.6|45171.6|45151.6|2
1645553550000|2022-02-22 18:12:30|45174.1|45154.1|45184.2|45164.2|45184.2|45164.2|45174.1|45154.1|121
1645553560000|2022-02-22 18:12:40|45181.9|45161.9|45177|45157|45181.9|45161.9|45176.9|45156.9|0
1645553570000|2022-02-22 18:12:50|45177.1|45157.1|45174.4|45154.4|45179.4|45159.4|45171.9|45151.9|11
1645553580000|2022-02-22 18:13:00|45174.5|45154.5|45172|45152|45174.5|45154.5|45171.9|45151.9|0
1645553590000|2022-02-22 18:13:10|45174.4|45154.4|45174.4|45154.4|45176.9|45156.9|45169.5|45149.5|1
1645553600000|2022-02-22 18:13:20|45174.5|45154.5|45167|45147|45176.9|45156.9|45164.4|45144.4|169
1645553610000|2022-02-22 18:13:30|45164.4|45144.4|45161.9|45141.9|45164.4|45144.4|45159.5|45139.5|0
1645553620000|2022-02-22 18:13:40|45162|45142|45157.1|45137.1|45164.4|45144.4|45157.1|45137.1|0
1645553630000|2022-02-22 18:13:50|45154.7|45134.7|45154.5|45134.5|45157|45137|45154.5|45134.5|1
1645553640000|2022-02-22 18:14:00|45157|45137|45154.5|45134.5|45159.5|45139.5|45154.5|45134.5|2
1645553650000|2022-02-22 18:14:10|45154.2|45134.2|45147.1|45127.1|45154.4|45134.4|45147.1|45127.1|5
1645553660000|2022-02-22 18:14:20|45149.4|45129.4|45147|45127|45149.4|45129.4|45147|45127|0
1645553670000|2022-02-22 18:14:30|45146.9|45126.9|45142|45122|45146.9|45126.9|45142|45122|4
1645553680000|2022-02-22 18:14:40|45144.4|45124.4|45139.5|45119.5|45144.4|45124.4|45139.5|45119.5|0
1645553690000|2022-02-22 18:14:50|45144.2|45124.2|45142|45122|45144.2|45124.2|45139.5|45119.5|3
1645553700000|2022-02-22 18:15:00|45142.1|45122.1|45139.5|45119.5|45144.5|45124.5|45139.5|45119.5|2
1645553710000|2022-02-22 18:15:10|45139.4|45119.4|45137|45117|45139.4|45119.4|45137|45117|3
1645553720000|2022-02-22 18:15:20|45134.6|45114.6|45139.2|45119.2|45139.2|45119.2|45134.5|45114.5|2
1645553730000|2022-02-22 18:15:30|45134.5|45114.5|45134.5|45114.5|45139.4|45119.4|45134.5|45114.5|1
1645553740000|2022-02-22 18:15:40|45139.4|45119.4|45139.4|45119.4|45141.9|45121.9|45139.2|45119.2|2
1645553750000|2022-02-22 18:15:50|45137|45117|45139.5|45119.5|45139.5|45119.5|45134.5|45114.5|1
1645553760000|2022-02-22 18:16:00|45144.4|45124.4|45141.9|45121.9|45144.4|45124.4|45139.5|45119.5|4
1645553770000|2022-02-22 18:16:10|45139.5|45119.5|45141.9|45121.9|45144.4|45124.4|45137.1|45117.1|3
1645553780000|2022-02-22 18:16:20|45139.4|45119.4|45141.9|45121.9|45144.2|45124.2|45136.9|45116.9|8
1645553800000|2022-02-22 18:16:40|45134.2|45114.2|45134.2|45114.2|45139.1|45119.1|45129.5|45109.5|9
1645553810000|2022-02-22 18:16:50|45134.4|45114.4|45124.4|45104.4|45134.4|45114.4|45124.4|45104.4|2
1645553820000|2022-02-22 18:17:00|45122|45102|45121.9|45101.9|45124.4|45104.4|45121.7|45101.7|6
1645553830000|2022-02-22 18:17:10|45119.5|45099.5|45121.9|45101.9|45121.9|45101.9|45119.4|45099.4|2
1645553840000|2022-02-22 18:17:20|45121.7|45101.7|45131.7|45111.7|45131.7|45111.7|45121.7|45101.7|3
1645553850000|2022-02-22 18:17:30|45134.1|45114.1|45134.2|45114.2|45134.4|45114.4|45129.2|45109.2|3
1645553860000|2022-02-22 18:17:40|45131.9|45111.9|45136.7|45116.7|45136.9|45116.9|45131.9|45111.9|4
1645553870000|2022-02-22 18:17:50|45136.9|45116.9|45131.9|45111.9|45139.2|45119.2|45131.9|45111.9|1
1645553880000|2022-02-22 18:18:00|45129.4|45109.4|45134.2|45114.2|45139.2|45119.2|45129.2|45109.2|8
1645553890000|2022-02-22 18:18:10|45134.4|45114.4|45136.7|45116.7|45136.9|45116.9|45131.9|45111.9|2
1645553900000|2022-02-22 18:18:20|45136.9|45116.9|45136.7|45116.7|45139.2|45119.2|45136.7|45116.7|1
1645553910000|2022-02-22 18:18:30|45134.2|45114.2|45136.7|45116.7|45139.2|45119.2|45134.2|45114.2|1
1645553920000|2022-02-22 18:18:40|45134.4|45114.4|45134.4|45114.4|45136.7|45116.7|45134.2|45114.2|0
1645553930000|2022-02-22 18:18:50|45136.7|45116.7|45134.4|45114.4|45136.7|45116.7|45131.9|45111.9|2
1645553940000|2022-02-22 18:19:00|45136.9|45116.9|45134.4|45114.4|45139.2|45119.2|45134.4|45114.4|0
1645553950000|2022-02-22 18:19:10|45134.2|45114.2|45136.7|45116.7|45136.9|45116.9|45131.9|45111.9|2
1645553960000|2022-02-22 18:19:20|45134.4|45114.4|45136.7|45116.7|45136.7|45116.7|45134.2|45114.2|1
1645553970000|2022-02-22 18:19:30|45134.4|45114.4|45134.4|45114.4|45139.2|45119.2|45134.2|45114.2|1
1645553980000|2022-02-22 18:19:40|45134.2|45114.2|45131.9|45111.9|45134.2|45114.2|45131.9|45111.9|0
1645553990000|2022-02-22 18:19:50|45129.5|45109.5|45129.5|45109.5|45131.9|45111.9|45129.5|45109.5|4
1645554000000|2022-02-22 18:20:00|45131.9|45111.9|45126.7|45106.7|45131.9|45111.9|45124.4|45104.4|4
1645554010000|2022-02-22 18:20:10|45124.4|45104.4|45131.6|45111.6|45131.6|45111.6|45124.2|45104.2|2
1645554020000|2022-02-22 18:20:20|45129.2|45109.2|45131.7|45111.7|45134.2|45114.2|45129.2|45109.2|1
1645554030000|2022-02-22 18:20:30|45131.9|45111.9|45131.7|45111.7|45134.2|45114.2|45129.4|45109.4|0
1645554040000|2022-02-22 18:20:40|45129.4|45109.4|45131.7|45111.7|45131.9|45111.9|45129.2|45109.2|0
1645554050000|2022-02-22 18:20:50|45131.9|45111.9|45131.7|45111.7|45131.9|45111.9|45129.2|45109.2|2
1645554060000|2022-02-22 18:21:00|45134.2|45114.2|45136.7|45116.7|45136.7|45116.7|45131.7|45111.7|4
1645554070000|2022-02-22 18:21:10|45134.2|45114.2|45136.7|45116.7|45136.9|45116.9|45134.2|45114.2|2
1645554080000|2022-02-22 18:21:20|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|45139.2|45119.2|1
1645554090000|2022-02-22 18:21:30|45139.4|45119.4|45146.7|45126.7|45146.7|45126.7|45139.4|45119.4|0
1645554100000|2022-02-22 18:21:40|45149.2|45129.2|45146.7|45126.7|45149.2|45129.2|45146.7|45126.7|3
1645554110000|2022-02-22 18:21:50|45144.2|45124.2|45149.2|45129.2|45149.2|45129.2|45144.2|45124.2|1
1645554120000|2022-02-22 18:22:00|45146.9|45126.9|45146.9|45126.9|45151.7|45131.7|45146.7|45126.7|3
1645554130000|2022-02-22 18:22:10|45146.7|45126.7|45149.2|45129.2|45149.2|45129.2|45146.7|45126.7|1
1645554140000|2022-02-22 18:22:20|45149.4|45129.4|45151.6|45131.6|45151.7|45131.7|45149.2|45129.2|1
1645554150000|2022-02-22 18:22:30|45151.7|45131.7|45146.9|45126.9|45151.7|45131.7|45146.9|45126.9|0
1645554160000|2022-02-22 18:22:40|45149.2|45129.2|45146.9|45126.9|45149.2|45129.2|45146.9|45126.9|1
1645554170000|2022-02-22 18:22:50|45144.2|45124.2|45139.4|45119.4|45144.2|45124.2|45139.4|45119.4|5
1645554180000|2022-02-22 18:23:00|45141.7|45121.7|45144.2|45124.2|45144.2|45124.2|45139.4|45119.4|5
1645554190000|2022-02-22 18:23:10|45146.6|45126.6|45146.7|45126.7|45146.7|45126.7|45144.2|45124.2|0
1645554200000|2022-02-22 18:23:20|45146.6|45126.6|45144.2|45124.2|45146.7|45126.7|45144.2|45124.2|2
1645554210000|2022-02-22 18:23:30|45144.4|45124.4|45146.7|45126.7|45146.7|45126.7|45144.2|45124.2|1
1645554220000|2022-02-22 18:23:40|45146.9|45126.9|45146.7|45126.7|45146.9|45126.9|45144.4|45124.4|2
1645554230000|2022-02-22 18:23:50|45144.4|45124.4|45136.9|45116.9|45144.4|45124.4|45134.2|45114.2|9
1645554240000|2022-02-22 18:24:00|45136.7|45116.7|45144.2|45124.2|45144.2|45124.2|45136.7|45116.7|3
1645554250000|2022-02-22 18:24:10|45141.9|45121.9|45144.5|45124.5|45149.2|45129.2|45141.9|45121.9|4
1645554260000|2022-02-22 18:24:20|45146.9|45126.9|45147|45127|45149.2|45129.2|45141.9|45121.9|4
1645554270000|2022-02-22 18:24:30|45146.9|45126.9|45146.9|45126.9|45149.4|45129.4|45146.9|45126.9|0
1645554280000|2022-02-22 18:24:40|45144.4|45124.4|45144.6|45124.6|45147|45127|45144.4|45124.4|3
1645554290000|2022-02-22 18:24:50|45147|45127|45142|45122|45147|45127|45139.6|45119.6|0
1645554300000|2022-02-22 18:25:00|45139.6|45119.6|45141.9|45121.9|45144.4|45124.4|45139.4|45119.4|7
1645554310000|2022-02-22 18:25:10|45139.5|45119.5|45136.9|45116.9|45144.4|45124.4|45136.9|45116.9|1
1645554320000|2022-02-22 18:25:20|45134.5|45114.5|45129.6|45109.6|45136.9|45116.9|45129.6|45109.6|21
1645554330000|2022-02-22 18:25:30|45132|45112|45134.5|45114.5|45134.5|45114.5|45129.5|45109.5|9
1645554340000|2022-02-22 18:25:40|45141.6|45121.6|45139.4|45119.4|45141.7|45121.7|45136.9|45116.9|6
1645554350000|2022-02-22 18:25:50|45141.7|45121.7|45141.9|45121.9|45146.7|45126.7|45139.4|45119.4|5
1645554360000|2022-02-22 18:26:00|45146.6|45126.6|45146.9|45126.9|45149.2|45129.2|45142|45122|5
1645554370000|2022-02-22 18:26:10|45149.2|45129.2|45141.7|45121.7|45149.2|45129.2|45139.2|45119.2|11
1645554380000|2022-02-22 18:26:20|45141.9|45121.9|45149.2|45129.2|45151.7|45131.7|45141.9|45121.9|6
1645554390000|2022-02-22 18:26:30|45151.7|45131.7|45151.7|45131.7|45151.9|45131.9|45149.2|45129.2|0
1645554400000|2022-02-22 18:26:40|45154.2|45134.2|45149.2|45129.2|45154.2|45134.2|45149.2|45129.2|4
1645554410000|2022-02-22 18:26:50|45146.9|45126.9|45141.7|45121.7|45149.2|45129.2|45141.7|45121.7|5
1645554420000|2022-02-22 18:27:00|45141.9|45121.9|45136.9|45116.9|45141.9|45121.9|45136.9|45116.9|1
1645554430000|2022-02-22 18:27:10|45139.2|45119.2|45134.2|45114.2|45139.2|45119.2|45134.2|45114.2|6
1645554440000|2022-02-22 18:27:20|45131.9|45111.9|45131.7|45111.7|45134.4|45114.4|45131.7|45111.7|7
1645554450000|2022-02-22 18:27:30|45134.2|45114.2|45131.7|45111.7|45136.7|45116.7|45131.7|45111.7|1
1645554460000|2022-02-22 18:27:40|45129.2|45109.2|45129.4|45109.4|45136.7|45116.7|45126.9|45106.9|5
1645554470000|2022-02-22 18:27:50|45129.2|45109.2|45126.7|45106.7|45129.2|45109.2|45126.7|45106.7|1
1645554480000|2022-02-22 18:28:00|45126.9|45106.9|45131.7|45111.7|45136.7|45116.7|45126.9|45106.9|8
1645554490000|2022-02-22 18:28:10|45134.2|45114.2|45136.9|45116.9|45141.7|45121.7|45134.2|45114.2|2
1645554500000|2022-02-22 18:28:20|45139.2|45119.2|45136.7|45116.7|45141.7|45121.7|45134.4|45114.4|8
1645554510000|2022-02-22 18:28:30|45139.1|45119.1|45136.7|45116.7|45139.2|45119.2|45134.2|45114.2|0
1645554520000|2022-02-22 18:28:40|45134.4|45114.4|45131.9|45111.9|45139.2|45119.2|45131.9|45111.9|0
1645554530000|2022-02-22 18:28:50|45134.2|45114.2|45139.4|45119.4|45139.4|45119.4|45131.9|45111.9|0
1645554540000|2022-02-22 18:29:00|45139.5|45119.5|45139.4|45119.4|45141.9|45121.9|45139.2|45119.2|2
1645554550000|2022-02-22 18:29:10|45144.2|45124.2|45139.2|45119.2|45144.4|45124.4|45139.2|45119.2|3
1645554560000|2022-02-22 18:29:20|45139.4|45119.4|45139.2|45119.2|45141.7|45121.7|45136.9|45116.9|4
1645554570000|2022-02-22 18:29:30|45136.9|45116.9|45136.7|45116.7|45136.9|45116.9|45131.7|45111.7|10
1645554580000|2022-02-22 18:29:40|45134.4|45114.4|45139.2|45119.2|45139.2|45119.2|45134.2|45114.2|4
1645554590000|2022-02-22 18:29:50|45141.6|45121.6|45144.2|45124.2|45146.6|45126.6|45139.2|45119.2|2
1645554600000|2022-02-22 18:30:00|45141.6|45121.6|45124.5|45104.5|45141.6|45121.6|45124.5|45104.5|10
1645554610000|2022-02-22 18:30:10|45126.9|45106.9|45119.5|45099.5|45126.9|45106.9|45119.5|45099.5|15
1645554620000|2022-02-22 18:30:20|45117.1|45097.1|45119.2|45099.2|45119.2|45099.2|45107|45087|9
1645554630000|2022-02-22 18:30:30|45116.9|45096.9|45121.9|45101.9|45121.9|45101.9|45116.7|45096.7|1
1645554640000|2022-02-22 18:30:40|45122|45102|45134.2|45114.2|45134.2|45114.2|45122|45102|2
1645554650000|2022-02-22 18:30:50|45136.7|45116.7|45131.9|45111.9|45136.7|45116.7|45131.9|45111.9|0
1645554660000|2022-02-22 18:31:00|45131.6|45111.6|45121.9|45101.9|45131.6|45111.6|45121.9|45101.9|3
1645554670000|2022-02-22 18:31:10|45122.1|45102.1|45129.1|45109.1|45136.7|45116.7|45122.1|45102.1|1
1645554680000|2022-02-22 18:31:20|45129.2|45109.2|45126.7|45106.7|45134.1|45114.1|45126.6|45106.6|1
1645554690000|2022-02-22 18:31:30|45121.9|45101.9|45124.4|45104.4|45126.7|45106.7|45121.9|45101.9|0
1645554700000|2022-02-22 18:31:40|45121.9|45101.9|45119.4|45099.4|45121.9|45101.9|45119.4|45099.4|2
1645554710000|2022-02-22 18:31:50|45119.5|45099.5|45126.7|45106.7|45126.7|45106.7|45119.5|45099.5|0
1645554720000|2022-02-22 18:32:00|45126.6|45106.6|45126.9|45106.9|45126.9|45106.9|45124.2|45104.2|2
1645554730000|2022-02-22 18:32:10|45126.7|45106.7|45126.9|45106.9|45126.9|45106.9|45126.7|45106.7|5
1645554740000|2022-02-22 18:32:20|45124.4|45104.4|45126.7|45106.7|45126.9|45106.9|45124.2|45104.2|3
1645554750000|2022-02-22 18:32:30|45126.9|45106.9|45131.7|45111.7|45131.7|45111.7|45126.9|45106.9|9
1645554760000|2022-02-22 18:32:40|45131.9|45111.9|45141.7|45121.7|45141.7|45121.7|45131.9|45111.9|3
1645554770000|2022-02-22 18:32:50|45141.9|45121.9|45141.7|45121.7|45141.9|45121.9|45139.4|45119.4|0
1645554780000|2022-02-22 18:33:00|45144.1|45124.1|45151.7|45131.7|45151.7|45131.7|45144.1|45124.1|1
1645554790000|2022-02-22 18:33:10|45149.2|45129.2|45151.7|45131.7|45151.7|45131.7|45146.9|45126.9|0
1645554800000|2022-02-22 18:33:20|45149.2|45129.2|45159.2|45139.2|45159.2|45139.2|45149.2|45129.2|3
1645554810000|2022-02-22 18:33:30|45161.6|45141.6|45156.7|45136.7|45161.6|45141.6|45156.7|45136.7|1
1645554820000|2022-02-22 18:33:40|45156.6|45136.6|45141.9|45121.9|45156.6|45136.6|45139.2|45119.2|8
1645554830000|2022-02-22 18:33:50|45144.2|45124.2|45141.9|45121.9|45146.7|45126.7|45141.9|45121.9|2
1645554840000|2022-02-22 18:34:00|45144.2|45124.2|45151.6|45131.6|45151.6|45131.6|45141.9|45121.9|1
1645554850000|2022-02-22 18:34:10|45149.2|45129.2|45139.4|45119.4|45151.7|45131.7|45139.4|45119.4|2
1645554860000|2022-02-22 18:34:20|45137|45117|45144.2|45124.2|45144.2|45124.2|45137|45117|0
1645554870000|2022-02-22 18:34:30|45141.9|45121.9|45142|45122|45149.2|45129.2|45141.9|45121.9|1
1645554880000|2022-02-22 18:34:40|45144.4|45124.4|45149.2|45129.2|45149.2|45129.2|45141.9|45121.9|0
1645554890000|2022-02-22 18:34:50|45146.9|45126.9|45146.9|45126.9|45149.2|45129.2|45144.4|45124.4|0
1645554900000|2022-02-22 18:35:00|45149.2|45129.2|45137|45117|45149.4|45129.4|45136.9|45116.9|2
1645554910000|2022-02-22 18:35:10|45136.9|45116.9|45132.1|45112.1|45137|45117|45132.1|45112.1|2
1645554920000|2022-02-22 18:35:20|45132|45112|45129.5|45109.5|45132.1|45112.1|45129.5|45109.5|3
1645554930000|2022-02-22 18:35:30|45127|45107|45127|45107|45127|45107|45127|45107|1
1645554940000|2022-02-22 18:35:40|45126.9|45106.9|45126.9|45106.9|45126.9|45106.9|45124.4|45104.4|52
1645554950000|2022-02-22 18:35:50|45129.2|45109.2|45131.7|45111.7|45131.7|45111.7|45129.2|45109.2|4
1645554960000|2022-02-22 18:36:00|45129.4|45109.4|45126.9|45106.9|45132|45112|45126.9|45106.9|2
1645554970000|2022-02-22 18:36:10|45127|45107|45126.9|45106.9|45131.9|45111.9|45126.9|45106.9|2
1645554980000|2022-02-22 18:36:20|45127|45107|45129.4|45109.4|45131.9|45111.9|45126.9|45106.9|0
1645554990000|2022-02-22 18:36:30|45131.9|45111.9|45132|45112|45134.4|45114.4|45131.9|45111.9|0
1645555000000|2022-02-22 18:36:40|45131.9|45111.9|45136.8|45116.8|45136.9|45116.9|45129.5|45109.5|0
1645555010000|2022-02-22 18:36:50|45134.4|45114.4|45131.9|45111.9|45136.9|45116.9|45131.9|45111.9|0
1645555020000|2022-02-22 18:37:00|45131.8|45111.8|45131.8|45111.8|45134.3|45114.3|45129.4|45109.4|1
1645555030000|2022-02-22 18:37:10|45129.4|45109.4|45121.9|45101.9|45131.8|45111.8|45121.9|45101.9|2
1645555040000|2022-02-22 18:37:20|45119.5|45099.5|45124.3|45104.3|45124.3|45104.3|45117|45097|3
1645555050000|2022-02-22 18:37:30|45121.9|45101.9|45126.8|45106.8|45129.3|45109.3|45121.9|45101.9|4
1645555060000|2022-02-22 18:37:40|45126.9|45106.9|45124.3|45104.3|45126.9|45106.9|45121.9|45101.9|1
1645555070000|2022-02-22 18:37:50|45124.1|45104.1|45116.8|45096.8|45124.1|45104.1|45116.8|45096.8|3
1645555080000|2022-02-22 18:38:00|45116.9|45096.9|45126.8|45106.8|45129.3|45109.3|45116.9|45096.9|7
1645555090000|2022-02-22 18:38:10|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45121.9|45101.9|0
1645555100000|2022-02-22 18:38:20|45129.3|45109.3|45126.8|45106.8|45129.3|45109.3|45126.8|45106.8|0
1645555110000|2022-02-22 18:38:30|45126.6|45106.6|45126.8|45106.8|45129.1|45109.1|45121.9|45101.9|2
1645555120000|2022-02-22 18:38:40|45126.9|45106.9|45126.8|45106.8|45126.9|45106.9|45126.8|45106.8|0
1645555130000|2022-02-22 18:38:50|45126.6|45106.6|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|0
1645555140000|2022-02-22 18:39:00|45126.9|45106.9|45126.8|45106.8|45126.9|45106.9|45126.8|45106.8|0
1645555150000|2022-02-22 18:39:10|45126.9|45106.9|45119.3|45099.3|45126.9|45106.9|45119.3|45099.3|2
1645555160000|2022-02-22 18:39:20|45116.8|45096.8|45114.4|45094.4|45119.1|45099.1|45114.3|45094.3|0
1645555170000|2022-02-22 18:39:30|45114.3|45094.3|45114.1|45094.1|45114.4|45094.4|45114.1|45094.1|2
1645555180000|2022-02-22 18:39:40|45114.3|45094.3|45111.8|45091.8|45114.3|45094.3|45109.3|45089.3|6
1645555190000|2022-02-22 18:39:50|45111.6|45091.6|45109.3|45089.3|45111.6|45091.6|45106.8|45086.8|0
1645555200000|2022-02-22 18:40:00|45111.8|45091.8|45121.8|45101.8|45124.3|45104.3|45111.8|45091.8|14
1645555210000|2022-02-22 18:40:10|45124.1|45104.1|45124.3|45104.3|45124.3|45104.3|45121.8|45101.8|3
1645555220000|2022-02-22 18:40:20|45126.6|45106.6|45126.9|45106.9|45129.3|45109.3|45124.3|45104.3|5
1645555230000|2022-02-22 18:40:30|45129.3|45109.3|45126.9|45106.9|45131.8|45111.8|45126.9|45106.9|1
1645555240000|2022-02-22 18:40:40|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|45129.4|45109.4|0
1645555250000|2022-02-22 18:40:50|45127|45107|45129.3|45109.3|45131.8|45111.8|45124.4|45104.4|39
1645555260000|2022-02-22 18:41:00|45129.1|45109.1|45129|45109|45131.8|45111.8|45124.3|45104.3|4
1645555270000|2022-02-22 18:41:10|45129.1|45109.1|45119.1|45099.1|45129.1|45109.1|45119.1|45099.1|1
1645555280000|2022-02-22 18:41:20|45119.3|45099.3|45121.5|45101.5|45121.6|45101.6|45116.8|45096.8|1
1645555290000|2022-02-22 18:41:30|45121.4|45101.4|45116.8|45096.8|45121.6|45101.6|45116.6|45096.6|1
1645555300000|2022-02-22 18:41:40|45114.4|45094.4|45118.9|45098.9|45121.6|45101.6|45114.4|45094.4|1
1645555310000|2022-02-22 18:41:50|45116.5|45096.5|45111.6|45091.6|45116.5|45096.5|45111.6|45091.6|4
1645555320000|2022-02-22 18:42:00|45114|45094|45111.5|45091.5|45116.5|45096.5|45109.1|45089.1|8
1645555330000|2022-02-22 18:42:10|45109.1|45089.1|45106.8|45086.8|45111.6|45091.6|45106.8|45086.8|5
1645555340000|2022-02-22 18:42:20|45104.3|45084.3|45106.6|45086.6|45106.6|45086.6|45104.1|45084.1|3
1645555350000|2022-02-22 18:42:30|45106.5|45086.5|45101.6|45081.6|45106.6|45086.6|45101.6|45081.6|0
1645555360000|2022-02-22 18:42:40|45101.5|45081.5|45101.6|45081.6|45101.6|45081.6|45099.1|45079.1|3
1645555370000|2022-02-22 18:42:50|45104|45084|45106.6|45086.6|45106.6|45086.6|45101.8|45081.8|1
1645555380000|2022-02-22 18:43:00|45104.1|45084.1|45099.1|45079.1|45106.5|45086.5|45099.1|45079.1|0
1645555390000|2022-02-22 18:43:10|45096.8|45076.8|45096.8|45076.8|45101.6|45081.6|45096.8|45076.8|3
1645555400000|2022-02-22 18:43:20|45096.6|45076.6|45086.6|45066.6|45096.6|45076.6|45086.6|45066.6|10
1645555410000|2022-02-22 18:43:30|45089|45069|45086.8|45066.8|45091.6|45071.6|45086.6|45066.6|7
1645555420000|2022-02-22 18:43:40|45086.6|45066.6|45089.1|45069.1|45091.6|45071.6|45086.6|45066.6|0
1645555430000|2022-02-22 18:43:50|45086.8|45066.8|45086.8|45066.8|45086.8|45066.8|45086.6|45066.6|1
1645555440000|2022-02-22 18:44:00|45086.9|45066.9|45086.6|45066.6|45089.3|45069.3|45086.6|45066.6|2
1645555450000|2022-02-22 18:44:10|45079.1|45059.1|45081.6|45061.6|45086.5|45066.5|45074.3|45054.3|10
1645555460000|2022-02-22 18:44:20|45084|45064|45079.3|45059.3|45084.1|45064.1|45079.3|45059.3|2
1645555470000|2022-02-22 18:44:30|45081.6|45061.6|45076.6|45056.6|45081.6|45061.6|45074.3|45054.3|2
1645555480000|2022-02-22 18:44:40|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|0
1645555490000|2022-02-22 18:44:50|45076.6|45056.6|45076.6|45056.6|45076.8|45056.8|45074.3|45054.3|1
1645555500000|2022-02-22 18:45:00|45074.3|45054.3|45074|45054|45079|45059|45074|45054|10
1645555510000|2022-02-22 18:45:10|45071.5|45051.5|45074|45054|45076.5|45056.5|45071.5|45051.5|4
1645555520000|2022-02-22 18:45:20|45071.6|45051.6|45069|45049|45074|45054|45068.9|45048.9|5
1645555530000|2022-02-22 18:45:30|45066.5|45046.5|45066.5|45046.5|45069|45049|45066.5|45046.5|0
1645555540000|2022-02-22 18:45:40|45066.6|45046.6|45066.5|45046.5|45066.6|45046.6|45066.5|45046.5|0
1645555550000|2022-02-22 18:45:50|45066.6|45046.6|45074.1|45054.1|45074.1|45054.1|45066.6|45046.6|13
1645555560000|2022-02-22 18:46:00|45079|45059|45081.5|45061.5|45084|45064|45079|45059|6
1645555570000|2022-02-22 18:46:10|45081.4|45061.4|45074.1|45054.1|45081.4|45061.4|45074.1|45054.1|0
1645555580000|2022-02-22 18:46:20|45071.8|45051.8|45074.3|45054.3|45074.3|45054.3|45071.8|45051.8|1
1645555590000|2022-02-22 18:46:30|45079|45059|45079.1|45059.1|45083.8|45063.8|45079|45059|3
1645555600000|2022-02-22 18:46:40|45081.5|45061.5|45084.1|45064.1|45084.1|45064.1|45079.1|45059.1|2
1645555610000|2022-02-22 18:46:50|45084|45064|45086.5|45066.5|45086.6|45066.6|45081.6|45061.6|3
1645555620000|2022-02-22 18:47:00|45084|45064|45086.6|45066.6|45091.5|45071.5|45084|45064|1
1645555630000|2022-02-22 18:47:10|45084.1|45064.1|45086.6|45066.6|45086.6|45066.6|45081.8|45061.8|2
1645555640000|2022-02-22 18:47:20|45089|45069|45086.6|45066.6|45089|45069|45086.6|45066.6|0
1645555650000|2022-02-22 18:47:30|45086.5|45066.5|45086.6|45066.6|45086.6|45066.6|45086.5|45066.5|0
1645555660000|2022-02-22 18:47:40|45086.4|45066.4|45081.6|45061.6|45086.4|45066.4|45079.1|45059.1|7
1645555670000|2022-02-22 18:47:50|45084.1|45064.1|45081.5|45061.5|45084.1|45064.1|45079.3|45059.3|1
1645555680000|2022-02-22 18:48:00|45081.6|45061.6|45079|45059|45081.6|45061.6|45076.6|45056.6|0
1645555690000|2022-02-22 18:48:10|45076.6|45056.6|45076.5|45056.5|45079.3|45059.3|45074.1|45054.1|2
1645555700000|2022-02-22 18:48:20|45074.1|45054.1|45074.1|45054.1|45074.1|45054.1|45074.1|45054.1|0
1645555710000|2022-02-22 18:48:30|45074|45054|45071.5|45051.5|45074.1|45054.1|45071.5|45051.5|0
1645555720000|2022-02-22 18:48:40|45071.6|45051.6|45074.1|45054.1|45074.1|45054.1|45071.5|45051.5|0
1645555730000|2022-02-22 18:48:50|45074|45054|45076.6|45056.6|45076.6|45056.6|45071.8|45051.8|0
1645555740000|2022-02-22 18:49:00|45079|45059|45071.8|45051.8|45079|45059|45071.6|45051.6|1
1645555750000|2022-02-22 18:49:10|45074.1|45054.1|45071.6|45051.6|45076.5|45056.5|45069.3|45049.3|4
1645555760000|2022-02-22 18:49:20|45069.3|45049.3|45066.6|45046.6|45071.6|45051.6|45066.6|45046.6|2
1645555770000|2022-02-22 18:49:30|45066.5|45046.5|45064.3|45044.3|45066.6|45046.6|45064.1|45044.1|0
1645555780000|2022-02-22 18:49:40|45064.1|45044.1|45064.3|45044.3|45066.6|45046.6|45064.1|45044.1|0
1645555790000|2022-02-22 18:49:50|45064.1|45044.1|45069|45049|45069|45049|45064.1|45044.1|0
1645555800000|2022-02-22 18:50:00|45066.6|45046.6|45071.5|45051.5|45071.5|45051.5|45066.6|45046.6|8
1645555810000|2022-02-22 18:50:10|45069.1|45049.1|45074|45054|45074|45054|45069.1|45049.1|7
1645555820000|2022-02-22 18:50:20|45076.4|45056.4|45074|45054|45076.5|45056.5|45071.6|45051.6|0
1645555830000|2022-02-22 18:50:30|45071.6|45051.6|45066.5|45046.5|45071.6|45051.6|45066.5|45046.5|2
1645555840000|2022-02-22 18:50:40|45066.4|45046.4|45056.5|45036.5|45066.5|45046.5|45054.1|45034.1|12
1645555850000|2022-02-22 18:50:50|45054.1|45034.1|45056.6|45036.6|45056.6|45036.6|45054.1|45034.1|2
1645555860000|2022-02-22 18:51:00|45054.3|45034.3|45056.6|45036.6|45056.6|45036.6|45054.3|45034.3|3
1645555870000|2022-02-22 18:51:10|45054.3|45034.3|45056.5|45036.5|45059|45039|45054.1|45034.1|2
1645555880000|2022-02-22 18:51:20|45054.1|45034.1|45056.5|45036.5|45059|45039|45054.1|45034.1|8
1645555890000|2022-02-22 18:51:30|45056.4|45036.4|45054.1|45034.1|45059|45039|45054.1|45034.1|2
1645555900000|2022-02-22 18:51:40|45056.5|45036.5|45051.6|45031.6|45056.5|45036.5|45051.6|45031.6|7
1645555910000|2022-02-22 18:51:50|45054|45034|45054|45034|45054.1|45034.1|45051.5|45031.5|5
1645555920000|2022-02-22 18:52:00|45054.1|45034.1|45056.5|45036.5|45056.6|45036.6|45054|45034|2
1645555930000|2022-02-22 18:52:10|45054|45034|45054|45034|45056.5|45036.5|45053.9|45033.9|2
1645555940000|2022-02-22 18:52:20|45056.5|45036.5|45059|45039|45059|45039|45056.5|45036.5|2
1645555950000|2022-02-22 18:52:30|45056.5|45036.5|45059|45039|45059|45039|45056.5|45036.5|5
1645555960000|2022-02-22 18:52:40|45061.5|45041.5|45059|45039|45061.5|45041.5|45059|45039|8
1645555970000|2022-02-22 18:52:50|45056.6|45036.6|45054.1|45034.1|45059|45039|45054.1|45034.1|1
1645555980000|2022-02-22 18:53:00|45051.6|45031.6|45054|45034|45056.5|45036.5|45051.4|45031.4|7
1645555990000|2022-02-22 18:53:10|45051.6|45031.6|45054|45034|45059|45039|45051.6|45031.6|4
1645556000000|2022-02-22 18:53:20|45051.6|45031.6|45051.6|45031.6|45054|45034|45051.6|45031.6|4
1645556010000|2022-02-22 18:53:30|45053.9|45033.9|45056.5|45036.5|45056.5|45036.5|45051.6|45031.6|2
1645556020000|2022-02-22 18:53:40|45056.4|45036.4|45054.1|45034.1|45056.4|45036.4|45051.6|45031.6|2
1645556030000|2022-02-22 18:53:50|45054|45034|45051.6|45031.6|45054|45034|45051.6|45031.6|0
1645556040000|2022-02-22 18:54:00|45051.5|45031.5|45031.5|45011.5|45051.6|45031.6|45031.5|45011.5|33
1645556050000|2022-02-22 18:54:10|45031.4|45011.4|45029|45009|45031.4|45011.4|45026.6|45006.6|3
1645556060000|2022-02-22 18:54:20|45024.3|45004.3|45024|45004|45024.3|45004.3|45019.3|44999.3|3
1645556070000|2022-02-22 18:54:30|45021.6|45001.6|45016.6|44996.6|45024|45004|45014.3|44994.3|7
1645556080000|2022-02-22 18:54:40|45014.3|44994.3|45011.6|44991.6|45019.1|44999.1|45009.3|44989.3|16
1645556090000|2022-02-22 18:54:50|45009.3|44989.3|45001.6|44981.6|45009.3|44989.3|44999.3|44979.3|19
1645556100000|2022-02-22 18:55:00|44999.3|44979.3|45004.1|44984.1|45006.6|44986.6|44999.3|44979.3|20
1645556110000|2022-02-22 18:55:10|45006.5|44986.5|45009|44989|45013.8|44993.8|45006.5|44986.5|4
1645556120000|2022-02-22 18:55:20|45013.8|44993.8|45006.6|44986.6|45013.8|44993.8|45004.3|44984.3|3
1645556130000|2022-02-22 18:55:30|45004.3|44984.3|45001.6|44981.6|45004.3|44984.3|44996.8|44976.8|5
1645556140000|2022-02-22 18:55:40|45001.8|44981.8|45004.1|44984.1|45006.6|44986.6|45001.8|44981.8|4
1645556150000|2022-02-22 18:55:50|45006.5|44986.5|45013.9|44993.9|45013.9|44993.9|45004.1|44984.1|2
1645556160000|2022-02-22 18:56:00|45014|44994|45011.5|44991.5|45016.5|44996.5|45011.4|44991.4|8
1645556170000|2022-02-22 18:56:10|45009.1|44989.1|45011.5|44991.5|45014|44994|45009.1|44989.1|1
1645556180000|2022-02-22 18:56:20|45009.1|44989.1|45011.5|44991.5|45014|44994|45009.1|44989.1|1
1645556190000|2022-02-22 18:56:30|45009.1|44989.1|45009.1|44989.1|45014|44994|45009.1|44989.1|3
1645556200000|2022-02-22 18:56:40|45011.5|44991.5|45014|44994|45014|44994|45011.5|44991.5|1
1645556210000|2022-02-22 18:56:50|45016.4|44996.4|45014|44994|45016.4|44996.4|45014|44994|2
1645556220000|2022-02-22 18:57:00|45011.6|44991.6|45014|44994|45016.5|44996.5|45011.6|44991.6|5
1645556230000|2022-02-22 18:57:10|45011.6|44991.6|45011.5|44991.5|45014|44994|45009.3|44989.3|2
1645556240000|2022-02-22 18:57:20|45011.6|44991.6|45019|44999|45021.4|45001.4|45009.3|44989.3|8
1645556250000|2022-02-22 18:57:30|45021.4|45001.4|45013.9|44993.9|45021.4|45001.4|45011.6|44991.6|2
1645556260000|2022-02-22 18:57:40|45011.6|44991.6|45014|44994|45014.1|44994.1|45009.1|44989.1|0
1645556270000|2022-02-22 18:57:50|45011.6|44991.6|45016.5|44996.5|45016.5|44996.5|45009.1|44989.1|7
1645556280000|2022-02-22 18:58:00|45014.1|44994.1|45024|45004|45024|45004|45011.8|44991.8|4
1645556290000|2022-02-22 18:58:10|45021.6|45001.6|45036.5|45016.5|45036.6|45016.6|45019.1|44999.1|22
1645556300000|2022-02-22 18:58:20|45036.4|45016.4|45036.5|45016.5|45036.5|45016.5|45031.6|45011.6|8
1645556310000|2022-02-22 18:58:30|45031.8|45011.8|45021.6|45001.6|45036.6|45016.6|45021.6|45001.6|7
1645556320000|2022-02-22 18:58:40|45019.3|44999.3|45021.6|45001.6|45021.8|45001.8|45019.3|44999.3|1
1645556330000|2022-02-22 18:58:50|45026.6|45006.6|45036.5|45016.5|45036.5|45016.5|45026.6|45006.6|6
1645556340000|2022-02-22 18:59:00|45036.4|45016.4|45036.8|45016.8|45041.5|45021.5|45031.6|45011.6|19
1645556350000|2022-02-22 18:59:10|45034.1|45014.1|45031.8|45011.8|45036.8|45016.8|45031.8|45011.8|0
1645556360000|2022-02-22 18:59:20|45034.1|45014.1|45041.6|45021.6|45041.6|45021.6|45031.8|45011.8|9
1645556370000|2022-02-22 18:59:30|45044.1|45024.1|45054|45034|45056.4|45036.4|45044.1|45024.1|3
1645556380000|2022-02-22 18:59:40|45056.4|45036.4|45051.6|45031.6|45056.4|45036.4|45046.8|45026.8|1
1645556390000|2022-02-22 18:59:50|45051.5|45031.5|45046.8|45026.8|45051.5|45031.5|45046.8|45026.8|3
1645556400000|2022-02-22 19:00:00|45046.6|45026.6|45044|45024|45046.8|45026.8|45041.5|45021.5|5
1645556410000|2022-02-22 19:00:10|45039.1|45019.1|45039|45019|45044|45024|45039|45019|15
1645556420000|2022-02-22 19:00:20|45044|45024|45044|45024|45044|45024|45044|45024|11
1645556430000|2022-02-22 19:00:30|45041.5|45021.5|45041.6|45021.6|45046.6|45026.6|45041.5|45021.5|9
1645556440000|2022-02-22 19:00:40|45044|45024|45046.6|45026.6|45046.6|45026.6|45044|45024|3
1645556450000|2022-02-22 19:00:50|45046.5|45026.5|45041.6|45021.6|45046.5|45026.5|45041.6|45021.6|0
1645556460000|2022-02-22 19:01:00|45046.5|45026.5|45041.5|45021.5|45046.5|45026.5|45039|45019|2
1645556470000|2022-02-22 19:01:10|45039.1|45019.1|45039|45019|45041.5|45021.5|45039|45019|0
1645556480000|2022-02-22 19:01:20|45041.5|45021.5|45041.5|45021.5|45044|45024|45039|45019|7
1645556490000|2022-02-22 19:01:30|45041.4|45021.4|45041.5|45021.5|45041.6|45021.6|45039|45019|4
1645556500000|2022-02-22 19:01:40|45039|45019|45041.5|45021.5|45041.5|45021.5|45039|45019|0
1645556510000|2022-02-22 19:01:50|45039.1|45019.1|45041.5|45021.5|45041.5|45021.5|45039|45019|0
1645556520000|2022-02-22 19:02:00|45039.1|45019.1|45046.5|45026.5|45046.5|45026.5|45039|45019|3
1645556530000|2022-02-22 19:02:10|45041.6|45021.6|45041.5|45021.5|45044|45024|45041.5|45021.5|1
1645556540000|2022-02-22 19:02:20|45041.6|45021.6|45046.5|45026.5|45046.5|45026.5|45041.5|45021.5|2
1645556550000|2022-02-22 19:02:30|45044|45024|45041.6|45021.6|45046.6|45026.6|45039.3|45019.3|1
1645556560000|2022-02-22 19:02:40|45039.3|45019.3|45039|45019|45041.6|45021.6|45039|45019|0
1645556570000|2022-02-22 19:02:50|45039.1|45019.1|45036.6|45016.6|45041.6|45021.6|45036.6|45016.6|1
1645556580000|2022-02-22 19:03:00|45036.5|45016.5|45031.8|45011.8|45036.6|45016.6|45031.8|45011.8|4
1645556590000|2022-02-22 19:03:10|45034.1|45014.1|45034|45014|45034.1|45014.1|45029|45009|1
1645556600000|2022-02-22 19:03:20|45034.1|45014.1|45036.5|45016.5|45036.5|45016.5|45031.6|45011.6|0
1645556610000|2022-02-22 19:03:30|45036.4|45016.4|45039|45019|45039|45019|45031.6|45011.6|0
1645556620000|2022-02-22 19:03:40|45036.6|45016.6|45036.6|45016.6|45039.1|45019.1|45036.6|45016.6|0
1645556630000|2022-02-22 19:03:50|45036.5|45016.5|45031.8|45011.8|45036.6|45016.6|45031.8|45011.8|2
1645556640000|2022-02-22 19:04:00|45034.1|45014.1|45039.1|45019.1|45041.5|45021.5|45031.8|45011.8|1
1645556650000|2022-02-22 19:04:10|45039|45019|45026.6|45006.6|45039|45019|45026.6|45006.6|6
1645556660000|2022-02-22 19:04:20|45026.8|45006.8|45026.8|45006.8|45031.6|45011.6|45024.3|45004.3|5
1645556670000|2022-02-22 19:04:30|45026.6|45006.6|45029.1|45009.1|45029.3|45009.3|45024.3|45004.3|2
1645556680000|2022-02-22 19:04:40|45026.8|45006.8|45026.6|45006.6|45031.6|45011.6|45026.6|45006.6|0
1645556690000|2022-02-22 19:04:50|45026.8|45006.8|45029.3|45009.3|45031.6|45011.6|45026.8|45006.8|1
1645556700000|2022-02-22 19:05:00|45029.1|45009.1|45026.8|45006.8|45031.6|45011.6|45026.6|45006.6|0
1645556710000|2022-02-22 19:05:10|45029.1|45009.1|45021.6|45001.6|45029.1|45009.1|45021.6|45001.6|3
1645556720000|2022-02-22 19:05:20|45019.3|44999.3|45016.7|44996.7|45021.7|45001.7|45016.7|44996.7|5
1645556730000|2022-02-22 19:05:30|45016.8|44996.8|45009.3|44989.3|45021.5|45001.5|45009.3|44989.3|3
1645556740000|2022-02-22 19:05:40|45006.8|44986.8|45006.9|44986.9|45009.3|44989.3|45006.8|44986.8|2
1645556750000|2022-02-22 19:05:50|45006.8|44986.8|44999.3|44979.3|45006.9|44986.9|44996.8|44976.8|4
1645556760000|2022-02-22 19:06:00|45001.7|44981.7|44996.7|44976.7|45001.7|44981.7|44991.5|44971.5|2
1645556770000|2022-02-22 19:06:10|44994.3|44974.3|45001.5|44981.5|45001.5|44981.5|44994.2|44974.2|3
1645556780000|2022-02-22 19:06:20|44999.2|44979.2|44991.8|44971.8|45001.5|44981.5|44989.4|44969.4|0
1645556790000|2022-02-22 19:06:30|44991.7|44971.7|45001.7|44981.7|45004|44984|44991.5|44971.5|2
1645556800000|2022-02-22 19:06:40|45004|44984|44999.3|44979.3|45006.5|44986.5|44999.3|44979.3|0
1645556810000|2022-02-22 19:06:50|45001.7|44981.7|45001.5|44981.5|45004|44984|44999.2|44979.2|0
1645556820000|2022-02-22 19:07:00|45001.7|44981.7|45001.5|44981.5|45006.5|44986.5|44999.2|44979.2|0
1645556830000|2022-02-22 19:07:10|45001.7|44981.7|44999.2|44979.2|45001.7|44981.7|44999.2|44979.2|0
1645556840000|2022-02-22 19:07:20|44996.7|44976.7|44996.7|44976.7|44996.7|44976.7|44996.5|44976.5|0
1645556850000|2022-02-22 19:07:30|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|44996.5|44976.5|6
1645556860000|2022-02-22 19:07:40|44996.7|44976.7|44996.5|44976.5|44996.7|44976.7|44996.5|44976.5|2
1645556870000|2022-02-22 19:07:50|44996.7|44976.7|44993.9|44973.9|44996.7|44976.7|44993.9|44973.9|2
1645556880000|2022-02-22 19:08:00|44993.8|44973.8|44971.5|44951.5|44993.8|44973.8|44969.2|44949.2|20
1645556890000|2022-02-22 19:08:10|44973.9|44953.9|44976.7|44956.7|44981.5|44961.5|44973.9|44953.9|3
1645556900000|2022-02-22 19:08:20|44974.3|44954.3|44981.5|44961.5|44981.7|44961.7|44974.3|44954.3|1
1645556910000|2022-02-22 19:08:30|44981.7|44961.7|44981.8|44961.8|44984.2|44964.2|44979.2|44959.2|1
1645556920000|2022-02-22 19:08:40|44984.2|44964.2|44974.2|44954.2|44984.2|44964.2|44971.7|44951.7|2
1645556930000|2022-02-22 19:08:50|44974|44954|44974|44954|44976.7|44956.7|44971.7|44951.7|5
1645556940000|2022-02-22 19:09:00|44976.7|44956.7|44976.9|44956.9|44976.9|44956.9|44976.7|44956.7|4
1645556950000|2022-02-22 19:09:10|44976.8|44956.8|44981.5|44961.5|44981.5|44961.5|44976.7|44956.7|13
1645556960000|2022-02-22 19:09:20|44979|44959|44979|44959|44979|44959|44979|44959|0
1645556970000|2022-02-22 19:09:30|44981.4|44961.4|44984|44964|44984|44964|44981.4|44961.4|1
1645556980000|2022-02-22 19:09:40|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|0
1645556990000|2022-02-22 19:09:50|44981.5|44961.5|44981.7|44961.7|44981.7|44961.7|44981.5|44961.5|0
1645557000000|2022-02-22 19:10:00|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|44981.5|44961.5|3
1645557010000|2022-02-22 19:10:10|44981.7|44961.7|44981.7|44961.7|44981.7|44961.7|44981.5|44961.5|0
1645557020000|2022-02-22 19:10:20|44981.5|44961.5|44981.5|44961.5|44981.7|44961.7|44981.5|44961.5|0
1645557030000|2022-02-22 19:10:30|44984.2|44964.2|44986.5|44966.5|44986.7|44966.7|44984.2|44964.2|8
1645557040000|2022-02-22 19:10:40|44984.2|44964.2|44986.5|44966.5|44986.5|44966.5|44984|44964|1
1645557050000|2022-02-22 19:10:50|44984.2|44964.2|44986.5|44966.5|44986.5|44966.5|44984.2|44964.2|2
1645557060000|2022-02-22 19:11:00|44986.7|44966.7|44989|44969|44989|44969|44986.5|44966.5|7
1645557070000|2022-02-22 19:11:10|44986.7|44966.7|44984|44964|44986.7|44966.7|44984|44964|1
1645557080000|2022-02-22 19:11:20|44983.9|44963.9|44981.5|44961.5|44984|44964|44981.5|44961.5|1
1645557090000|2022-02-22 19:11:30|44984|44964|44981.7|44961.7|44984.2|44964.2|44981.7|44961.7|1
1645557100000|2022-02-22 19:11:40|44984.2|44964.2|44986.5|44966.5|44989|44969|44984.2|44964.2|1
1645557110000|2022-02-22 19:11:50|44986.7|44966.7|44989|44969|44989|44969|44986.5|44966.5|2
1645557120000|2022-02-22 19:12:00|44989.2|44969.2|45006.5|44986.5|45006.5|44986.5|44989.2|44969.2|7
1645557130000|2022-02-22 19:12:10|45006.7|44986.7|45014|44994|45014|44994|45006.7|44986.7|6
1645557140000|2022-02-22 19:12:20|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|5
1645557150000|2022-02-22 19:12:30|45014|44994|45014|44994|45016.5|44996.5|45014|44994|2
1645557160000|2022-02-22 19:12:40|45013.9|44993.9|45009.2|44989.2|45013.9|44993.9|45006.8|44986.8|3
1645557170000|2022-02-22 19:12:50|45009.3|44989.3|45009|44989|45016.5|44996.5|45009|44989|1
1645557180000|2022-02-22 19:13:00|45008.9|44988.9|45001.5|44981.5|45008.9|44988.9|44996.8|44976.8|4
1645557190000|2022-02-22 19:13:10|44999.2|44979.2|45001.7|44981.7|45001.7|44981.7|44996.7|44976.7|2
1645557200000|2022-02-22 19:13:20|45001.8|44981.8|45016.3|44996.3|45016.5|44996.5|45001.7|44981.7|1
1645557210000|2022-02-22 19:13:30|45011.5|44991.5|45006.5|44986.5|45011.5|44991.5|45004.2|44984.2|3
1645557220000|2022-02-22 19:13:40|45006.7|44986.7|45011.5|44991.5|45011.7|44991.7|45006.7|44986.7|0
1645557230000|2022-02-22 19:13:50|45016.5|44996.5|45016.5|44996.5|45019|44999|45011.5|44991.5|0
1645557240000|2022-02-22 19:14:00|45016.7|44996.7|45016.5|44996.5|45019.2|44999.2|45016.5|44996.5|0
1645557250000|2022-02-22 19:14:10|45019.2|44999.2|45016.5|44996.5|45021.5|45001.5|45016.5|44996.5|0
1645557260000|2022-02-22 19:14:20|45021.5|45001.5|45019.2|44999.2|45021.5|45001.5|45016.5|44996.5|0
1645557270000|2022-02-22 19:14:30|45021.5|45001.5|45021.7|45001.7|45021.7|45001.7|45021.5|45001.5|1
1645557280000|2022-02-22 19:14:40|45024|45004|45029.2|45009.2|45031.5|45011.5|45024|45004|1
1645557290000|2022-02-22 19:14:50|45031.4|45011.4|45024.2|45004.2|45031.4|45011.4|45021.8|45001.8|1
1645557300000|2022-02-22 19:15:00|45021.8|45001.8|45019.3|44999.3|45024.2|45004.2|45016.7|44996.7|3
1645557310000|2022-02-22 19:15:10|45019.2|44999.2|45019.3|44999.3|45019.3|44999.3|45016.7|44996.7|1
1645557320000|2022-02-22 19:15:20|45019.2|44999.2|45026.5|45006.5|45026.5|45006.5|45016.7|44996.7|1
1645557330000|2022-02-22 19:15:30|45021.5|45001.5|45026.5|45006.5|45026.7|45006.7|45021.5|45001.5|0
1645557340000|2022-02-22 19:15:40|45024.2|45004.2|45034.2|45014.2|45036.5|45016.5|45024.2|45004.2|5
1645557350000|2022-02-22 19:15:50|45036.5|45016.5|45036.5|45016.5|45039|45019|45034.2|45014.2|2
1645557360000|2022-02-22 19:16:00|45036.7|45016.7|45034|45014|45041.5|45021.5|45034|45014|2
1645557370000|2022-02-22 19:16:10|45034.2|45014.2|45031.7|45011.7|45036.5|45016.5|45031.7|45011.7|6
1645557380000|2022-02-22 19:16:20|45034.2|45014.2|45036.4|45016.4|45036.4|45016.4|45031.7|45011.7|12
1645557400000|2022-02-22 19:16:40|45034|45014|45031.4|45011.4|45034|45014|45029|45009|7
1645557410000|2022-02-22 19:16:50|45029|45009|45026.4|45006.4|45031.3|45011.3|45024|45004|9
1645557420000|2022-02-22 19:17:00|45026.5|45006.5|45031.4|45011.4|45031.4|45011.4|45026.4|45006.4|0
1645557430000|2022-02-22 19:17:10|45031.5|45011.5|45041.3|45021.3|45041.3|45021.3|45031.5|45011.5|4
1645557440000|2022-02-22 19:17:20|45038.9|45018.9|45038.9|45018.9|45041.3|45021.3|45036.4|45016.4|0
1645557450000|2022-02-22 19:17:30|45041.3|45021.3|45041.3|45021.3|45041.4|45021.4|45038.9|45018.9|4
1645557460000|2022-02-22 19:17:40|45041.4|45021.4|45038.9|45018.9|45041.4|45021.4|45038.9|45018.9|6
1645557470000|2022-02-22 19:17:50|45041.3|45021.3|45036.5|45016.5|45041.3|45021.3|45036.4|45016.4|0
1645557480000|2022-02-22 19:18:00|45038.9|45018.9|45038.9|45018.9|45043.8|45023.8|45038.9|45018.9|5
1645557490000|2022-02-22 19:18:10|45036.5|45016.5|45036.4|45016.4|45041.3|45021.3|45036.4|45016.4|2
1645557500000|2022-02-22 19:18:20|45031.4|45011.4|45026.5|45006.5|45031.4|45011.4|45024.2|45004.2|1
1645557510000|2022-02-22 19:18:30|45024.2|45004.2|45029|45009|45029|45009|45024.2|45004.2|5
1645557520000|2022-02-22 19:18:40|45028.9|45008.9|45031.4|45011.4|45031.4|45011.4|45028.9|45008.9|3
1645557530000|2022-02-22 19:18:50|45033.8|45013.8|45031.4|45011.4|45033.8|45013.8|45031.4|45011.4|7
1645557540000|2022-02-22 19:19:00|45031.5|45011.5|45033.9|45013.9|45033.9|45013.9|45031.4|45011.4|9
1645557550000|2022-02-22 19:19:10|45034|45014|45041.3|45021.3|45041.3|45021.3|45034|45014|5
1645557560000|2022-02-22 19:19:20|45038.9|45018.9|45041.3|45021.3|45041.3|45021.3|45036.4|45016.4|4
1645557570000|2022-02-22 19:19:30|45038.9|45018.9|45033.8|45013.8|45041.3|45021.3|45033.8|45013.8|0
1645557580000|2022-02-22 19:19:40|45031.3|45011.3|45024|45004|45031.3|45011.3|45024|45004|2
1645557590000|2022-02-22 19:19:50|45026.4|45006.4|45028.9|45008.9|45028.9|45008.9|45024|45004|0
1645557600000|2022-02-22 19:20:00|45033.9|45013.9|45043.7|45023.7|45043.7|45023.7|45033.9|45013.9|4
1645557610000|2022-02-22 19:20:10|45043.8|45023.8|45048.9|45028.9|45048.9|45028.9|45043.8|45023.8|4
1645557620000|2022-02-22 19:20:20|45048.8|45028.8|45041.5|45021.5|45048.8|45028.8|45041.5|45021.5|3
1645557630000|2022-02-22 19:20:30|45043.9|45023.9|45046.4|45026.4|45048.9|45028.9|45041.5|45021.5|1
1645557640000|2022-02-22 19:20:40|45051.4|45031.4|45053.9|45033.9|45053.9|45033.9|45051.4|45031.4|0
1645557650000|2022-02-22 19:20:50|45051.4|45031.4|45054|45034|45054|45034|45051.4|45031.4|2
1645557660000|2022-02-22 19:21:00|45058.8|45038.8|45061.3|45041.3|45061.3|45041.3|45058.8|45038.8|4
1645557670000|2022-02-22 19:21:10|||||||||2
1645557680000|2022-02-22 19:21:20|45061.4|45041.4|45061.4|45041.4|45063.8|45043.8|45061.3|45041.3|1
1645557690000|2022-02-22 19:21:30|45061.3|45041.3|45056.4|45036.4|45061.3|45041.3|45054|45034|3
1645557700000|2022-02-22 19:21:40|45056.3|45036.3|45056.4|45036.4|45056.4|45036.4|45051.5|45031.5|1
1645557710000|2022-02-22 19:21:50|45058.9|45038.9|45061.3|45041.3|45061.3|45041.3|45058.9|45038.9|6
1645557720000|2022-02-22 19:22:00|45056.4|45036.4|45056.4|45036.4|45056.4|45036.4|45053.9|45033.9|0
1645557730000|2022-02-22 19:22:10|45054|45034|45056.4|45036.4|45056.4|45036.4|45051.5|45031.5|1
1645557740000|2022-02-22 19:22:20|45054|45034|45054|45034|45054|45034|45048.9|45028.9|2
1645557750000|2022-02-22 19:22:30|45053.9|45033.9|45056.3|45036.3|45056.3|45036.3|45051.4|45031.4|3
1645557760000|2022-02-22 19:22:40|45053.9|45033.9|45051.4|45031.4|45056.3|45036.3|45051.4|45031.4|2
1645557770000|2022-02-22 19:22:50|45053.8|45033.8|45051.3|45031.3|45053.8|45033.8|45048.9|45028.9|3
1645557780000|2022-02-22 19:23:00|45048.9|45028.9|45031.3|45011.3|45051.3|45031.3|45029|45009|5
1645557790000|2022-02-22 19:23:10|45026.7|45006.7|45026.4|45006.4|45031.4|45011.4|45026.4|45006.4|2
1645557800000|2022-02-22 19:23:20|45023.9|45003.9|45021.4|45001.4|45023.9|45003.9|45019|44999|5
1645557810000|2022-02-22 19:23:30|45019|44999|45011.5|44991.5|45021.4|45001.4|45011.4|44991.4|2
1645557820000|2022-02-22 19:23:40|45009|44989|45014|44994|45014|44994|45009|44989|3
1645557830000|2022-02-22 19:23:50|45013.9|44993.9|44996.3|44976.3|45016.3|44996.3|44993.8|44973.8|6
1645557840000|2022-02-22 19:24:00|44993.9|44973.9|44998.9|44978.9|44998.9|44978.9|44981.4|44961.4|19
1645557850000|2022-02-22 19:24:10|45001.3|44981.3|45021.2|45001.2|45021.4|45001.4|45001.3|44981.3|6
1645557860000|2022-02-22 19:24:20|45018.8|44998.8|45008.6|44988.6|45018.8|44998.8|45006.2|44986.2|5
1645557870000|2022-02-22 19:24:30|45006.2|44986.2|45013.8|44993.8|45016.3|44996.3|45001.4|44981.4|1
1645557880000|2022-02-22 19:24:40|45011.3|44991.3|45006.3|44986.3|45011.3|44991.3|45001.3|44981.3|2
1645557890000|2022-02-22 19:24:50|45003.9|44983.9|45013.9|44993.9|45013.9|44993.9|45001.3|44981.3|0
1645557900000|2022-02-22 19:25:00|45016.4|44996.4|45041.4|45021.4|45043.8|45023.8|45016.4|44996.4|20
1645557910000|2022-02-22 19:25:10|45046.5|45026.5|45086.4|45066.4|45086.5|45066.5|45046.5|45026.5|20
1645557920000|2022-02-22 19:25:20|45088.9|45068.9|45093.9|45073.9|45126.5|45106.5|45088.9|45068.9|19
1645557930000|2022-02-22 19:25:30|45091.5|45071.5|45084|45064|45118.7|45098.7|45084|45064|12
1645557940000|2022-02-22 19:25:40|45086.4|45066.4|45091.4|45071.4|45106.2|45086.2|45084|45064|8
1645557950000|2022-02-22 19:25:50|45088.9|45068.9|45068.9|45048.9|45091.4|45071.4|45068.9|45048.9|4
1645557960000|2022-02-22 19:26:00|45069|45049|45049|45029|45081.2|45061.2|45046.7|45026.7|2
1645557970000|2022-02-22 19:26:10|45046.5|45026.5|45041.3|45021.3|45053.8|45033.8|45033.9|45013.9|1
1645557980000|2022-02-22 19:26:20|45036.5|45016.5|45038.9|45018.9|45038.9|45018.9|45021.4|45001.4|3
1645557990000|2022-02-22 19:26:30|45036.5|45016.5|45041.3|45021.3|45043.9|45023.9|45028.9|45008.9|3
1645558000000|2022-02-22 19:26:40|45038.9|45018.9|45046.3|45026.3|45046.4|45026.4|45023.9|45003.9|13
1645558010000|2022-02-22 19:26:50|45043.9|45023.9|45061.3|45041.3|45061.3|45041.3|45041.3|45021.3|9
1645558020000|2022-02-22 19:27:00|45058.9|45038.9|45081.4|45061.4|45086.4|45066.4|45056.3|45036.3|5
1645558030000|2022-02-22 19:27:10|45078.9|45058.9|45083.9|45063.9|45093.8|45073.8|45078.8|45058.8|6
1645558040000|2022-02-22 19:27:20|45084|45064|45071.5|45051.5|45088.9|45068.9|45066.3|45046.3|7
1645558050000|2022-02-22 19:27:30|45073.9|45053.9|45081.3|45061.3|45083.8|45063.8|45068.9|45048.9|4
1645558060000|2022-02-22 19:27:40|45081.4|45061.4|45091.3|45071.3|45096.3|45076.3|45081.3|45061.3|6
1645558070000|2022-02-22 19:27:50|45091.5|45071.5|45086.4|45066.4|45098.7|45078.7|45084|45064|4
1645558080000|2022-02-22 19:28:00|45088.8|45068.8|45081.3|45061.3|45091.3|45071.3|45078.9|45058.9|2
1645558090000|2022-02-22 19:28:10|45083.8|45063.8|45071.4|45051.4|45086.3|45066.3|45071.4|45051.4|3
1645558100000|2022-02-22 19:28:20|45071.3|45051.3|45068.9|45048.9|45071.3|45051.3|45056.4|45036.4|4
1645558110000|2022-02-22 19:28:30|45066.5|45046.5|45063.9|45043.9|45073.9|45053.9|45061.5|45041.5|2
1645558120000|2022-02-22 19:28:40|45061.5|45041.5|45063.9|45043.9|45066.5|45046.5|45056.5|45036.5|5
1645558130000|2022-02-22 19:28:50|45061.5|45041.5|45066.5|45046.5|45069|45049|45061.5|45041.5|2
1645558140000|2022-02-22 19:29:00|45066.4|45046.4|45064|45044|45076.3|45056.3|45064|45044|1
1645558150000|2022-02-22 19:29:10|45066.4|45046.4|45073.9|45053.9|45073.9|45053.9|45056.7|45036.7|2
1645558160000|2022-02-22 19:29:20|45071.4|45051.4|45078.8|45058.8|45078.8|45058.8|45063.9|45043.9|4
1645558170000|2022-02-22 19:29:30|45076.4|45056.4|45063.9|45043.9|45078.8|45058.8|45061.4|45041.4|1
1645558180000|2022-02-22 19:29:40|45061.5|45041.5|45068.9|45048.9|45073.7|45053.7|45061.5|45041.5|3
1645558190000|2022-02-22 19:29:50|45071.3|45051.3|45091.4|45071.4|45091.4|45071.4|45068.9|45048.9|7
1645558200000|2022-02-22 19:30:00|45086.5|45066.5|45078.8|45058.8|45086.5|45066.5|45069|45049|1
1645558210000|2022-02-22 19:30:10|45076.4|45056.4|45068.9|45048.9|45081.3|45061.3|45063.9|45043.9|0
1645558220000|2022-02-22 19:30:20|45071.4|45051.4|45066.4|45046.4|45073.9|45053.9|45066.4|45046.4|7
1645558230000|2022-02-22 19:30:30|45064|45044|45056.4|45036.4|45066.4|45046.4|45056.4|45036.4|1
1645558240000|2022-02-22 19:30:40|45056.5|45036.5|45056.5|45036.5|45058.9|45038.9|45053.8|45033.8|6
1645558250000|2022-02-22 19:30:50|45056.4|45036.4|45051.4|45031.4|45056.5|45036.5|45051.4|45031.4|2
1645558260000|2022-02-22 19:31:00|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|45041.4|45021.4|8
1645558270000|2022-02-22 19:31:10|45048.9|45028.9|45056.5|45036.5|45056.5|45036.5|45046.5|45026.5|15
1645558280000|2022-02-22 19:31:20|45054|45034|45056.7|45036.7|45056.7|45036.7|45054|45034|26
1645558290000|2022-02-22 19:31:30|45054.4|45034.4|45054.4|45034.4|45056.9|45036.9|45054.3|45034.3|17
1645558300000|2022-02-22 19:31:40|45054.5|45034.5|45056.9|45036.9|45056.9|45036.9|45054.4|45034.4|17
1645558310000|2022-02-22 19:31:50|45056.8|45036.8|45056.9|45036.9|45056.9|45036.9|45054.3|45034.3|11
1645558320000|2022-02-22 19:32:00|45057|45037|45057|45037|45057|45037|45056.9|45036.9|13
1645558330000|2022-02-22 19:32:10|45056.9|45036.9|45074.5|45054.5|45074.5|45054.5|45056.9|45036.9|5
1645558340000|2022-02-22 19:32:20|45072.1|45052.1|45084.4|45064.4|45099.4|45079.4|45072.1|45052.1|9
1645558350000|2022-02-22 19:32:30|45084.5|45064.5|45084.4|45064.4|45091.8|45071.8|45079.4|45059.4|3
1645558360000|2022-02-22 19:32:40|45081.9|45061.9|45079.5|45059.5|45086.9|45066.9|45079.4|45059.4|4
1645558370000|2022-02-22 19:32:50|45082|45062|45084.4|45064.4|45089.2|45069.2|45079.4|45059.4|2
1645558380000|2022-02-22 19:33:00|45084.3|45064.3|45074.4|45054.4|45091.8|45071.8|45074.4|45054.4|2
1645558390000|2022-02-22 19:33:10|45067|45047|45057|45037|45067|45047|45049.6|45029.6|5
1645558400000|2022-02-22 19:33:20|45061.8|45041.8|45064.4|45044.4|45074.3|45054.3|45057|45037|0
1645558410000|2022-02-22 19:33:30|45062|45042|45062|45042|45069.4|45049.4|45061.9|45041.9|1
1645558420000|2022-02-22 19:33:40|45057|45037|45049.6|45029.6|45061.9|45041.9|45047.1|45027.1|2
1645558430000|2022-02-22 19:33:50|45049.5|45029.5|45046.8|45026.8|45052|45032|45042|45022|2
1645558440000|2022-02-22 19:34:00|45044.4|45024.4|45049.4|45029.4|45051.8|45031.8|45044.4|45024.4|0
1645558450000|2022-02-22 19:34:10|45046.9|45026.9|45049.4|45029.4|45051.8|45031.8|45046.9|45026.9|1
1645558460000|2022-02-22 19:34:20|45049.3|45029.3|45041.9|45021.9|45051.8|45031.8|45036.8|45016.8|3
1645558470000|2022-02-22 19:34:30|45042|45022|45049.4|45029.4|45049.4|45029.4|45041.9|45021.9|0
1645558480000|2022-02-22 19:34:40|45047|45027|45051.9|45031.9|45054.5|45034.5|45047|45027|1
1645558490000|2022-02-22 19:34:50|45049.5|45029.5|45051.9|45031.9|45051.9|45031.9|45049.5|45029.5|0
1645558500000|2022-02-22 19:35:00|45049.5|45029.5|45051.9|45031.9|45054.4|45034.4|45049.4|45029.4|3
1645558510000|2022-02-22 19:35:10|45051.8|45031.8|45049.5|45029.5|45059.3|45039.3|45049.5|45029.5|1
1645558520000|2022-02-22 19:35:20|45051.9|45031.9|45049.4|45029.4|45051.9|45031.9|45049.4|45029.4|0
1645558530000|2022-02-22 19:35:30|45051.8|45031.8|45074.3|45054.3|45074.3|45054.3|45049.4|45029.4|3
1645558540000|2022-02-22 19:35:40|45074.4|45054.4|45086.8|45066.8|45089.4|45069.4|45074.4|45054.4|2
1645558550000|2022-02-22 19:35:50|45084.4|45064.4|45074.5|45054.5|45086.8|45066.8|45074.5|45054.5|2
1645558560000|2022-02-22 19:36:00|45076.9|45056.9|45071.8|45051.8|45076.9|45056.9|45059.5|45039.5|0
1645558570000|2022-02-22 19:36:10|45071.9|45051.9|45076.8|45056.8|45076.9|45056.9|45069.5|45049.5|0
1645558580000|2022-02-22 19:36:20|45074.4|45054.4|45071.9|45051.9|45076.8|45056.8|45071.9|45051.9|0
1645558590000|2022-02-22 19:36:30|45076.8|45056.8|45076.8|45056.8|45079.3|45059.3|45074.4|45054.4|0
1645558600000|2022-02-22 19:36:40|45074.4|45054.4|45076.8|45056.8|45079.3|45059.3|45074.4|45054.4|1
1645558610000|2022-02-22 19:36:50|45074.4|45054.4|45076.8|45056.8|45079.3|45059.3|45074.4|45054.4|20
1645558620000|2022-02-22 19:37:00|45074.4|45054.4|45089.4|45069.4|45089.4|45069.4|45072.1|45052.1|6
1645558630000|2022-02-22 19:37:10|45087|45067|45096.8|45076.8|45096.8|45076.8|45087|45067|2
1645558640000|2022-02-22 19:37:20|45099.2|45079.2|45096.9|45076.9|45101.8|45081.8|45094.4|45074.4|0
1645558650000|2022-02-22 19:37:30|45099.3|45079.3|45106.9|45086.9|45106.9|45086.9|45096.9|45076.9|4
1645558660000|2022-02-22 19:37:40|45109.3|45089.3|45111.8|45091.8|45114.3|45094.3|45106.8|45086.8|3
1645558670000|2022-02-22 19:37:50|45111.9|45091.9|45116.8|45096.8|45116.8|45096.8|45111.9|45091.9|3
1645558680000|2022-02-22 19:38:00|45114.4|45094.4|45111.8|45091.8|45119.4|45099.4|45107|45087|3
1645558690000|2022-02-22 19:38:10|45114.2|45094.2|45114.4|45094.4|45116.8|45096.8|45109.5|45089.5|0
1645558700000|2022-02-22 19:38:20|45114.5|45094.5|45114.4|45094.4|45116.8|45096.8|45109.5|45089.5|1
1645558710000|2022-02-22 19:38:30|45112|45092|45114.4|45094.4|45114.4|45094.4|45109.6|45089.6|3
1645558720000|2022-02-22 19:38:40|45116.8|45096.8|45114.4|45094.4|45116.8|45096.8|45112|45092|0
1645558730000|2022-02-22 19:38:50|45112|45092|45104.4|45084.4|45112|45092|45104.4|45084.4|6
1645558740000|2022-02-22 19:39:00|45104.5|45084.5|45106.8|45086.8|45106.9|45086.9|45102|45082|13
1645558750000|2022-02-22 19:39:10|45104.4|45084.4|45092|45072|45104.4|45084.4|45087|45067|6
1645558760000|2022-02-22 19:39:20|45094.4|45074.4|45089.4|45069.4|45094.4|45074.4|45084.4|45064.4|1
1645558770000|2022-02-22 19:39:30|45091.8|45071.8|45091.9|45071.9|45094.4|45074.4|45089.4|45069.4|0
1645558780000|2022-02-22 19:39:40|45092|45072|45089.4|45069.4|45092|45072|45089.4|45069.4|0
1645558790000|2022-02-22 19:39:50|45089.5|45069.5|45091.8|45071.8|45091.8|45071.8|45086.9|45066.9|2
1645558800000|2022-02-22 19:40:00|45089.4|45069.4|45104.4|45084.4|45104.4|45084.4|45089.4|45069.4|1
1645558810000|2022-02-22 19:40:10|45104.5|45084.5|45106.9|45086.9|45111.9|45091.9|45104.4|45084.4|3
1645558820000|2022-02-22 19:40:20|45106.8|45086.8|45101.9|45081.9|45106.8|45086.8|45099.5|45079.5|0
1645558830000|2022-02-22 19:40:30|45101.8|45081.8|45099.5|45079.5|45104.5|45084.5|45099.5|45079.5|1
1645558840000|2022-02-22 19:40:40|45101.9|45081.9|45099.5|45079.5|45106.8|45086.8|45099.5|45079.5|2
1645558850000|2022-02-22 19:40:50|45097.1|45077.1|45102|45082|45102|45082|45097.1|45077.1|0
1645558860000|2022-02-22 19:41:00|45106.8|45086.8|45101.9|45081.9|45109.4|45089.4|45101.9|45081.9|1
1645558870000|2022-02-22 19:41:10|45099.4|45079.4|45089.4|45069.4|45099.4|45079.4|45084.4|45064.4|0
1645558880000|2022-02-22 19:41:20|45091.8|45071.8|45089.4|45069.4|45091.9|45071.9|45087|45067|1
1645558890000|2022-02-22 19:41:30|45089.5|45069.5|45084.4|45064.4|45091.9|45071.9|45082|45062|0
1645558900000|2022-02-22 19:41:40|45084.3|45064.3|45087|45067|45091.9|45071.9|45081.9|45061.9|0
1645558910000|2022-02-22 19:41:50|45089.4|45069.4|45084.6|45064.6|45091.9|45071.9|45084.4|45064.4|1
1645558920000|2022-02-22 19:42:00|45087|45067|45094.4|45074.4|45096.9|45076.9|45084.4|45064.4|1
1645558930000|2022-02-22 19:42:10|45094.5|45074.5|45094.5|45074.5|45099.4|45079.4|45094.5|45074.5|1
1645558940000|2022-02-22 19:42:20|45096.9|45076.9|45089.5|45069.5|45096.9|45076.9|45089.5|45069.5|0
1645558950000|2022-02-22 19:42:30|45091.9|45071.9|45076.9|45056.9|45091.9|45071.9|45074.4|45054.4|13
1645558960000|2022-02-22 19:42:40|45079.4|45059.4|45076.8|45056.8|45079.4|45059.4|45076.8|45056.8|0
1645558970000|2022-02-22 19:42:50|45079.2|45059.2|45074.4|45054.4|45079.4|45059.4|45074.4|45054.4|1
1645558980000|2022-02-22 19:43:00|45074.3|45054.3|45074.3|45054.3|45074.4|45054.4|45074.3|45054.3|0
1645558990000|2022-02-22 19:43:10|45071.9|45051.9|45059.3|45039.3|45071.9|45051.9|45054.4|45034.4|6
1645559000000|2022-02-22 19:43:20|45056.9|45036.9|45054.4|45034.4|45056.9|45036.9|45054.4|45034.4|1
1645559010000|2022-02-22 19:43:30|45054.3|45034.3|45041.8|45021.8|45054.3|45034.3|45039.4|45019.4|8
1645559020000|2022-02-22 19:43:40|45044.4|45024.4|45041.8|45021.8|45044.4|45024.4|45041.8|45021.8|0
1645559030000|2022-02-22 19:43:50|45039.4|45019.4|45041.8|45021.8|45044.2|45024.2|45039.2|45019.2|0
1645559040000|2022-02-22 19:44:00|45041.9|45021.9|45051.9|45031.9|45051.9|45031.9|45041.9|45021.9|3
1645559050000|2022-02-22 19:44:10|45056.8|45036.8|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|2
1645559060000|2022-02-22 19:44:20|45054.2|45034.2|45039.2|45019.2|45054.2|45034.2|45039.2|45019.2|2
1645559070000|2022-02-22 19:44:30|45041.7|45021.7|45049.3|45029.3|45049.3|45029.3|45039.2|45019.2|0
1645559080000|2022-02-22 19:44:40|45049.2|45029.2|45049.2|45029.2|45051.7|45031.7|45046.8|45026.8|0
1645559090000|2022-02-22 19:44:50|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|2
1645559100000|2022-02-22 19:45:00|45044.3|45024.3|45039.2|45019.2|45044.3|45024.3|45039.2|45019.2|1
1645559110000|2022-02-22 19:45:10|45036.8|45016.8|45021.8|45001.8|45036.8|45016.8|45019.3|44999.3|2
1645559120000|2022-02-22 19:45:20|45024.4|45004.4|45024.3|45004.3|45034.3|45014.3|45024.3|45004.3|4
1645559130000|2022-02-22 19:45:30|45024.2|45004.2|45029.4|45009.4|45029.4|45009.4|45021.8|45001.8|2
1645559140000|2022-02-22 19:45:40|45034.2|45014.2|45036.7|45016.7|45036.7|45016.7|45031.8|45011.8|0
1645559150000|2022-02-22 19:45:50|45036.6|45016.6|45036.6|45016.6|45036.7|45016.7|45034.2|45014.2|2
1645559160000|2022-02-22 19:46:00|45036.7|45016.7|45036.8|45016.8|45039.3|45019.3|45034.2|45014.2|1
1645559170000|2022-02-22 19:46:10|45039.2|45019.2|45036.6|45016.6|45039.2|45019.2|45024.2|45004.2|2
1645559180000|2022-02-22 19:46:20|45036.7|45016.7|45026.7|45006.7|45039.2|45019.2|45026.7|45006.7|2
1645559190000|2022-02-22 19:46:30|45024.3|45004.3|45024.3|45004.3|45029.2|45009.2|45024.3|45004.3|1
1645559200000|2022-02-22 19:46:40|45026.7|45006.7|45021.8|45001.8|45029.2|45009.2|45021.8|45001.8|0
1645559210000|2022-02-22 19:46:50|45016.8|44996.8|45021.7|45001.7|45024.2|45004.2|45014.4|44994.4|1
1645559220000|2022-02-22 19:47:00|45019.3|44999.3|45039.2|45019.2|45046.6|45026.6|45019.3|44999.3|7
1645559230000|2022-02-22 19:47:10|45041.6|45021.6|45041.6|45021.6|45044.1|45024.1|45039.2|45019.2|2
1645559240000|2022-02-22 19:47:20|45039.2|45019.2|45049.3|45029.3|45049.3|45029.3|45039.2|45019.2|0
1645559250000|2022-02-22 19:47:30|45049.2|45029.2|45049.2|45029.2|45056.6|45036.6|45046.9|45026.9|1
1645559260000|2022-02-22 19:47:40|45046.6|45026.6|45046.8|45026.8|45051.6|45031.6|45046.6|45026.6|0
1645559270000|2022-02-22 19:47:50|45046.7|45026.7|45051.7|45031.7|45054.1|45034.1|45046.7|45026.7|3
1645559280000|2022-02-22 19:48:00|45054.2|45034.2|45064.1|45044.1|45064.1|45044.1|45054.2|45034.2|1
1645559290000|2022-02-22 19:48:10|45064.2|45044.2|45064.2|45044.2|45066.6|45046.6|45059.4|45039.4|3
1645559300000|2022-02-22 19:48:20|45066.6|45046.6|45088.9|45068.9|45088.9|45068.9|45064.2|45044.2|8
1645559310000|2022-02-22 19:48:30|45091.6|45071.6|45089.2|45069.2|45091.7|45071.7|45089.2|45069.2|2
1645559320000|2022-02-22 19:48:40|45089.1|45069.1|45084.2|45064.2|45089.2|45069.2|45084.2|45064.2|0
1645559330000|2022-02-22 19:48:50|45086.6|45066.6|45104.1|45084.1|45104.1|45084.1|45086.6|45066.6|5
1645559340000|2022-02-22 19:49:00|45104.4|45084.4|45136.4|45116.4|45136.4|45116.4|45104.4|45084.4|14
1645559350000|2022-02-22 19:49:10|45136.6|45116.6|45129.3|45109.3|45138.9|45118.9|45129.3|45109.3|7
1645559360000|2022-02-22 19:49:20|45131.7|45111.7|45126.7|45106.7|45131.7|45111.7|45126.7|45106.7|3
1645559370000|2022-02-22 19:49:30|45126.8|45106.8|45129.2|45109.2|45129.2|45109.2|45124.2|45104.2|3
1645559380000|2022-02-22 19:49:40|45131.6|45111.6|45139.2|45119.2|45141.6|45121.6|45129.2|45109.2|0
1645559390000|2022-02-22 19:49:50|45141.6|45121.6|45131.8|45111.8|45141.6|45121.6|45131.8|45111.8|0
1645559400000|2022-02-22 19:50:00|45134.2|45114.2|45136.9|45116.9|45136.9|45116.9|45131.8|45111.8|8
1645559410000|2022-02-22 19:50:10|45139.3|45119.3|45137.2|45117.2|45139.6|45119.6|45136.9|45116.9|3
1645559420000|2022-02-22 19:50:20|45139.6|45119.6|45139.3|45119.3|45139.6|45119.6|45136.8|45116.8|3
1645559430000|2022-02-22 19:50:30|45139.2|45119.2|45136.9|45116.9|45139.2|45119.2|45134.4|45114.4|0
1645559440000|2022-02-22 19:50:40|45136.8|45116.8|45134.4|45114.4|45136.8|45116.8|45134.3|45114.3|0
1645559450000|2022-02-22 19:50:50|45134.3|45114.3|45114.5|45094.5|45134.4|45114.4|45114.5|45094.5|11
1645559460000|2022-02-22 19:51:00|45119.4|45099.4|45121.9|45101.9|45131.6|45111.6|45119.4|45099.4|0
1645559470000|2022-02-22 19:51:10|45121.8|45101.8|45129.2|45109.2|45129.2|45109.2|45121.7|45101.7|0
1645559480000|2022-02-22 19:51:20|45126.8|45106.8|45129.3|45109.3|45129.3|45109.3|45124.2|45104.2|0
1645559490000|2022-02-22 19:51:30|45131.9|45111.9|45124.7|45104.7|45134.3|45114.3|45117|45097|6
1645559500000|2022-02-22 19:51:40|45124.6|45104.6|45124.4|45104.4|45134.4|45114.4|45122|45102|1
1645559510000|2022-02-22 19:51:50|45126.8|45106.8|45129.3|45109.3|45134.2|45114.2|45126.8|45106.8|0
1645559520000|2022-02-22 19:52:00|45126.9|45106.9|45126.9|45106.9|45129.3|45109.3|45126.9|45106.9|0
1645559530000|2022-02-22 19:52:10|45126.7|45106.7|45126.6|45106.6|45126.7|45106.7|45126.6|45106.6|6
1645559540000|2022-02-22 19:52:20|45121.8|45101.8|45119.3|45099.3|45121.8|45101.8|45116.9|45096.9|0
1645559550000|2022-02-22 19:52:30|45116.9|45096.9|45119.4|45099.4|45119.4|45099.4|45114.5|45094.5|0
1645559560000|2022-02-22 19:52:40|45131.8|45111.8|45134.4|45114.4|45134.4|45114.4|45131.8|45111.8|3
1645559570000|2022-02-22 19:52:50|45134.5|45114.5|45139.3|45119.3|45141.7|45121.7|45134.5|45114.5|1
1645559580000|2022-02-22 19:53:00|45141.8|45121.8|45144.1|45124.1|45144.1|45124.1|45139.3|45119.3|1
1645559590000|2022-02-22 19:53:10|45141.7|45121.7|45144.1|45124.1|45144.1|45124.1|45141.7|45121.7|0
1645559600000|2022-02-22 19:53:20|45141.7|45121.7|45144.2|45124.2|45144.2|45124.2|45141.7|45121.7|3
1645559610000|2022-02-22 19:53:30|45141.8|45121.8|45141.8|45121.8|45144.2|45124.2|45141.7|45121.7|0
1645559620000|2022-02-22 19:53:40|45144.2|45124.2|45149.4|45129.4|45149.4|45129.4|45141.8|45121.8|4
1645559630000|2022-02-22 19:53:50|45149.3|45129.3|45149.2|45129.2|45149.3|45129.3|45144.4|45124.4|2
1645559640000|2022-02-22 19:54:00|45149.3|45129.3|45149.3|45129.3|45149.4|45129.4|45146.8|45126.8|3
1645559650000|2022-02-22 19:54:10|45149.2|45129.2|45144.3|45124.3|45149.3|45129.3|45144.3|45124.3|1
1645559660000|2022-02-22 19:54:20|45141.9|45121.9|45139.1|45119.1|45141.9|45121.9|45136.7|45116.7|2
1645559670000|2022-02-22 19:54:30|45136.6|45116.6|45139.2|45119.2|45139.2|45119.2|45136.6|45116.6|0
1645559680000|2022-02-22 19:54:40|45139.1|45119.1|45136.8|45116.8|45139.2|45119.2|45134.4|45114.4|0
1645559690000|2022-02-22 19:54:50|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45136.8|45116.8|1
1645559700000|2022-02-22 19:55:00|45139.2|45119.2|45144.2|45124.2|45149.1|45129.1|45139.2|45119.2|1
1645559710000|2022-02-22 19:55:10|45146.6|45126.6|45151.8|45131.8|45151.8|45131.8|45146.6|45126.6|0
1645559720000|2022-02-22 19:55:20|45151.9|45131.9|45159.3|45139.3|45159.3|45139.3|45151.9|45131.9|4
1645559730000|2022-02-22 19:55:30|45156.9|45136.9|45152|45132|45156.9|45136.9|45152|45132|0
1645559740000|2022-02-22 19:55:40|45151.9|45131.9|45149.4|45129.4|45151.9|45131.9|45149.4|45129.4|1
1645559750000|2022-02-22 19:55:50|45149.5|45129.5|45149.4|45129.4|45151.9|45131.9|45149.4|45129.4|0
1645559760000|2022-02-22 19:56:00|45149.3|45129.3|45154.3|45134.3|45154.3|45134.3|45149.3|45129.3|8
1645559770000|2022-02-22 19:56:10|45154.4|45134.4|45164.4|45144.4|45164.4|45144.4|45154.4|45134.4|1
1645559780000|2022-02-22 19:56:20|45166.8|45146.8|45164.2|45144.2|45169.2|45149.2|45164.2|45144.2|0
1645559790000|2022-02-22 19:56:30|45164.1|45144.1|45161.9|45141.9|45164.2|45144.2|45154.4|45134.4|2
1645559800000|2022-02-22 19:56:40|45162|45142|45159.4|45139.4|45164.4|45144.4|45159.4|45139.4|3
1645559810000|2022-02-22 19:56:50|45159.5|45139.5|45164.4|45144.4|45166.8|45146.8|45159.4|45139.4|0
1645559820000|2022-02-22 19:57:00|45166.8|45146.8|45159.4|45139.4|45166.8|45146.8|45159.4|45139.4|1
1645559830000|2022-02-22 19:57:10|45161.9|45141.9|45164.2|45144.2|45169.4|45149.4|45159.4|45139.4|3
1645559840000|2022-02-22 19:57:20|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45159.3|45139.3|0
1645559850000|2022-02-22 19:57:30|45159.3|45139.3|45164.2|45144.2|45164.2|45144.2|45159.3|45139.3|0
1645559860000|2022-02-22 19:57:40|45171.4|45151.4|45174.3|45154.3|45174.3|45154.3|45171.4|45151.4|2
1645559870000|2022-02-22 19:57:50|45171.8|45151.8|45164.2|45144.2|45176.6|45156.6|45161.8|45141.8|5
1645559880000|2022-02-22 19:58:00|45161.7|45141.7|45161.8|45141.8|45161.8|45141.8|45156.9|45136.9|0
1645559890000|2022-02-22 19:58:10|45159.3|45139.3|45159.2|45139.2|45159.4|45139.4|45154.3|45134.3|1
1645559900000|2022-02-22 19:58:20|45156.8|45136.8|45161.6|45141.6|45164|45144|45156.8|45136.8|0
1645559910000|2022-02-22 19:58:30|45166.6|45146.6|45159.3|45139.3|45166.6|45146.6|45159.3|45139.3|1
1645559920000|2022-02-22 19:58:40|45156.9|45136.9|45154.2|45134.2|45159.3|45139.3|45154.2|45134.2|0
1645559930000|2022-02-22 19:58:50|45156.7|45136.7|45154.2|45134.2|45159.1|45139.1|45154.2|45134.2|2
1645559940000|2022-02-22 19:59:00|45156.6|45136.6|45156.8|45136.8|45161.7|45141.7|45154.2|45134.2|0
1645559950000|2022-02-22 19:59:10|45159.2|45139.2|45159.2|45139.2|45161.7|45141.7|45156.8|45136.8|0
1645559960000|2022-02-22 19:59:20|45156.8|45136.8|45159.2|45139.2|45164|45144|45156.8|45136.8|0
1645559970000|2022-02-22 19:59:30|45156.8|45136.8|45154.2|45134.2|45156.8|45136.8|45154.1|45134.1|3
1645559980000|2022-02-22 19:59:40|45154.1|45134.1|45156.7|45136.7|45156.7|45136.7|45151.8|45131.8|0
1645559990000|2022-02-22 19:59:50|45161.6|45141.6|45161.7|45141.7|45161.7|45141.7|45156.9|45136.9|2
1645560000000|2022-02-22 20:00:00|45159.3|45139.3|45164.3|45144.3|45169.3|45149.3|45159.3|45139.3|4
1645560010000|2022-02-22 20:00:10|45166.6|45146.6|45156.8|45136.8|45166.6|45146.6|45156.8|45136.8|0
1645560020000|2022-02-22 20:00:20|45156.7|45136.7|45159.2|45139.2|45159.2|45139.2|45154.3|45134.3|0
1645560030000|2022-02-22 20:00:30|45156.8|45136.8|45156.7|45136.7|45159.2|45139.2|45154.3|45134.3|0
1645560040000|2022-02-22 20:00:40|45159.2|45139.2|45156.7|45136.7|45161.6|45141.6|45154.3|45134.3|0
1645560050000|2022-02-22 20:00:50|45156.8|45136.8|45156.7|45136.7|45156.8|45136.8|45151.8|45131.8|0
1645560060000|2022-02-22 20:01:00|45159.1|45139.1|45161.6|45141.6|45161.6|45141.6|45156.7|45136.7|2
1645560070000|2022-02-22 20:01:10|45164.3|45144.3|45166.7|45146.7|45174.1|45154.1|45164.3|45144.3|10
1645560080000|2022-02-22 20:01:20|45166.6|45146.6|45159.3|45139.3|45166.6|45146.6|45159.3|45139.3|0
1645560090000|2022-02-22 20:01:30|45161.7|45141.7|45171.7|45151.7|45171.7|45151.7|45159.3|45139.3|5
1645560100000|2022-02-22 20:01:40|45171.6|45151.6|45174.1|45154.1|45174.1|45154.1|45169.1|45149.1|0
1645560110000|2022-02-22 20:01:50|45174.2|45154.2|45176.9|45156.9|45176.9|45156.9|45174.1|45154.1|3
1645560120000|2022-02-22 20:02:00|45179.3|45159.3|45194.1|45174.1|45194.1|45174.1|45179.3|45159.3|5
1645560130000|2022-02-22 20:02:10|45196.6|45176.6|45196.7|45176.7|45199.1|45179.1|45196.6|45176.6|3
1645560140000|2022-02-22 20:02:20|45194.3|45174.3|45199.1|45179.1|45199.1|45179.1|45194.3|45174.3|3
1645560150000|2022-02-22 20:02:30|45201.6|45181.6|45201.8|45181.8|45204.2|45184.2|45201.6|45181.6|8
1645560160000|2022-02-22 20:02:40|45204.2|45184.2|45204.2|45184.2|45206.8|45186.8|45201.8|45181.8|1
1645560170000|2022-02-22 20:02:50|45201.8|45181.8|45201.8|45181.8|45206.6|45186.6|45201.7|45181.7|5
1645560180000|2022-02-22 20:03:00|45199.4|45179.4|45201.6|45181.6|45201.8|45181.8|45199.2|45179.2|3
1645560190000|2022-02-22 20:03:10|45199.2|45179.2|45201.7|45181.7|45204.2|45184.2|45199.2|45179.2|0
1645560200000|2022-02-22 20:03:20|45201.8|45181.8|45204.1|45184.1|45204.2|45184.2|45199.2|45179.2|6
1645560210000|2022-02-22 20:03:30|45204.2|45184.2|45204.2|45184.2|45206.7|45186.7|45204.1|45184.1|2
1645560220000|2022-02-22 20:03:40|45204.1|45184.1|45201.7|45181.7|45206.6|45186.6|45199.3|45179.3|1
1645560230000|2022-02-22 20:03:50|45204|45184|45206.6|45186.6|45206.6|45186.6|45199.2|45179.2|0
1645560240000|2022-02-22 20:04:00|45204.2|45184.2|45204.2|45184.2|45206.5|45186.5|45199.3|45179.3|12
1645560250000|2022-02-22 20:04:10|45204.1|45184.1|45201.7|45181.7|45204.2|45184.2|45201.7|45181.7|0
1645560260000|2022-02-22 20:04:20|45206.5|45186.5|45204.2|45184.2|45206.7|45186.7|45204.2|45184.2|2
1645560270000|2022-02-22 20:04:30|45206.7|45186.7|45211.6|45191.6|45211.6|45191.6|45206.6|45186.6|2
1645560280000|2022-02-22 20:04:40|45209.2|45189.2|45209.2|45189.2|45211.7|45191.7|45204.2|45184.2|0
1645560290000|2022-02-22 20:04:50|45211.7|45191.7|45214.3|45194.3|45214.3|45194.3|45209.2|45189.2|4
1645560300000|2022-02-22 20:05:00|45214.4|45194.4|45219.4|45199.4|45234.2|45214.2|45214.3|45194.3|17
1645560310000|2022-02-22 20:05:10|45221.8|45201.8|45216.7|45196.7|45221.8|45201.8|45216.7|45196.7|3
1645560320000|2022-02-22 20:05:20|45219.3|45199.3|45211.5|45191.5|45221.7|45201.7|45209.3|45189.3|5
1645560330000|2022-02-22 20:05:30|45209.1|45189.1|45181.7|45161.7|45209.1|45189.1|45179.2|45159.2|16
1645560340000|2022-02-22 20:05:40|45184.1|45164.1|45181.7|45161.7|45184.1|45164.1|45181.7|45161.7|2
1645560350000|2022-02-22 20:05:50|45184.1|45164.1|45189.1|45169.1|45191.5|45171.5|45181.7|45161.7|2
1645560360000|2022-02-22 20:06:00|45191.7|45171.7|45209.1|45189.1|45209.1|45189.1|45191.7|45171.7|2
1645560370000|2022-02-22 20:06:10|45209.2|45189.2|45214.1|45194.1|45214.1|45194.1|45206.8|45186.8|0
1645560380000|2022-02-22 20:06:20|45214.2|45194.2|45199.2|45179.2|45216.6|45196.6|45199.1|45179.1|6
1645560390000|2022-02-22 20:06:30|45201.6|45181.6|45204.3|45184.3|45206.7|45186.7|45196.7|45176.7|12
1645560400000|2022-02-22 20:06:40|45201.9|45181.9|45201.7|45181.7|45204.3|45184.3|45199.3|45179.3|0
1645560410000|2022-02-22 20:06:50|45199.3|45179.3|45199.3|45179.3|45201.7|45181.7|45196.8|45176.8|2
1645560420000|2022-02-22 20:07:00|45201.7|45181.7|45204|45184|45204.1|45184.1|45199.2|45179.2|1
1645560430000|2022-02-22 20:07:10|45199.2|45179.2|45199.2|45179.2|45201.7|45181.7|45196.8|45176.8|0
1645560440000|2022-02-22 20:07:20|45196.8|45176.8|45199.2|45179.2|45199.2|45179.2|45196.8|45176.8|3
1645560450000|2022-02-22 20:07:30|45196.8|45176.8|45199.2|45179.2|45201.6|45181.6|45196.7|45176.7|0
1645560460000|2022-02-22 20:07:40|45196.8|45176.8|45199.2|45179.2|45199.2|45179.2|45196.8|45176.8|0
1645560470000|2022-02-22 20:07:50|45196.8|45176.8|45191.7|45171.7|45199.2|45179.2|45191.7|45171.7|5
1645560480000|2022-02-22 20:08:00|45189.3|45169.3|45199.1|45179.1|45201.5|45181.5|45189.3|45169.3|2
1645560490000|2022-02-22 20:08:10|45196.7|45176.7|45191.6|45171.6|45196.7|45176.7|45191.6|45171.6|2
1645560500000|2022-02-22 20:08:20|45189.2|45169.2|45189.2|45169.2|45189.2|45169.2|45184.3|45164.3|0
1645560510000|2022-02-22 20:08:30|45184.3|45164.3|45184.3|45164.3|45186.8|45166.8|45181.9|45161.9|0
1645560520000|2022-02-22 20:08:40|45186.7|45166.7|45184.3|45164.3|45186.7|45166.7|45181.9|45161.9|0
1645560530000|2022-02-22 20:08:50|45181.9|45161.9|45184.3|45164.3|45184.3|45164.3|45181.8|45161.8|1
1645560540000|2022-02-22 20:09:00|45186.7|45166.7|45191.6|45171.6|45191.6|45171.6|45184.3|45164.3|1
1645560550000|2022-02-22 20:09:10|45189.2|45169.2|45181.9|45161.9|45189.2|45169.2|45181.9|45161.9|4
1645560560000|2022-02-22 20:09:20|45184.3|45164.3|45169.2|45149.2|45184.3|45164.3|45164.4|45144.4|15
1645560570000|2022-02-22 20:09:30|45166.8|45146.8|45179.2|45159.2|45181.7|45161.7|45166.8|45146.8|2
1645560580000|2022-02-22 20:09:40|45179.3|45159.3|45179.3|45159.3|45184.2|45164.2|45179.2|45159.2|0
1645560590000|2022-02-22 20:09:50|45179.4|45159.4|45174.2|45154.2|45179.4|45159.4|45171.7|45151.7|0
1645560600000|2022-02-22 20:10:00|45176.7|45156.7|45194.2|45174.2|45194.2|45174.2|45176.7|45156.7|4
1645560610000|2022-02-22 20:10:10|45194.1|45174.1|45191.6|45171.6|45194.2|45174.2|45191.5|45171.5|0
1645560620000|2022-02-22 20:10:20|45191.7|45171.7|45196.7|45176.7|45196.7|45176.7|45191.6|45171.6|1
1645560630000|2022-02-22 20:10:30|45196.6|45176.6|45189.2|45169.2|45196.6|45176.6|45184.3|45164.3|1
1645560640000|2022-02-22 20:10:40|45184.3|45164.3|45191.7|45171.7|45194.1|45174.1|45184.3|45164.3|1
1645560650000|2022-02-22 20:10:50|45194.2|45174.2|45191.7|45171.7|45196.7|45176.7|45191.7|45171.7|2
1645560660000|2022-02-22 20:11:00|45191.6|45171.6|45204.2|45184.2|45204.2|45184.2|45189.1|45169.1|2
1645560670000|2022-02-22 20:11:10|45209.2|45189.2|45206.6|45186.6|45211.6|45191.6|45206.6|45186.6|3
1645560680000|2022-02-22 20:11:20|45206.7|45186.7|45204.1|45184.1|45206.7|45186.7|45201.7|45181.7|2
1645560690000|2022-02-22 20:11:30|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|1
1645560700000|2022-02-22 20:11:40|45204.2|45184.2|45201.7|45181.7|45204.2|45184.2|45199.4|45179.4|0
1645560710000|2022-02-22 20:11:50|45204.2|45184.2|45199.2|45179.2|45204.2|45184.2|45194.4|45174.4|4
1645560720000|2022-02-22 20:12:00|45196.8|45176.8|45194.2|45174.2|45204|45184|45191.7|45171.7|1
1645560730000|2022-02-22 20:12:10|45196.6|45176.6|45199.2|45179.2|45201.6|45181.6|45194.2|45174.2|0
1645560740000|2022-02-22 20:12:20|45196.8|45176.8|45204.1|45184.1|45204.1|45184.1|45196.8|45176.8|2
1645560750000|2022-02-22 20:12:30|45204.3|45184.3|45201.8|45181.8|45209.1|45189.1|45201.8|45181.8|6
1645560760000|2022-02-22 20:12:40|45201.7|45181.7|45196.9|45176.9|45201.7|45181.7|45196.9|45176.9|1
1645560770000|2022-02-22 20:12:50|45196.8|45176.8|45194.2|45174.2|45201.6|45181.6|45194.2|45174.2|3
1645560780000|2022-02-22 20:13:00|45196.6|45176.6|45186.7|45166.7|45196.7|45176.7|45186.7|45166.7|2
1645560790000|2022-02-22 20:13:10|45184.3|45164.3|45186.8|45166.8|45186.8|45166.8|45184.3|45164.3|0
1645560800000|2022-02-22 20:13:20|45189.2|45169.2|45196.6|45176.6|45199|45179|45186.9|45166.9|1
1645560810000|2022-02-22 20:13:30|45199|45179|45199.3|45179.3|45199.3|45179.3|45196.6|45176.6|1
1645560820000|2022-02-22 20:13:40|45199.4|45179.4|45196.8|45176.8|45199.4|45179.4|45196.8|45176.8|2
1645560830000|2022-02-22 20:13:50|45194.4|45174.4|45189.2|45169.2|45196.8|45176.8|45186.8|45166.8|1
1645560840000|2022-02-22 20:14:00|45189.1|45169.1|45186.6|45166.6|45191.6|45171.6|45184.2|45164.2|0
1645560850000|2022-02-22 20:14:10|45184.2|45164.2|45184.2|45164.2|45189.1|45169.1|45184.2|45164.2|0
1645560860000|2022-02-22 20:14:20|45186.6|45166.6|45184.2|45164.2|45186.6|45166.6|45181.8|45161.8|0
1645560870000|2022-02-22 20:14:30|45181.8|45161.8|45179.3|45159.3|45184.2|45164.2|45179.3|45159.3|1
1645560880000|2022-02-22 20:14:40|45181.7|45161.7|45181.8|45161.8|45186.6|45166.6|45181.7|45161.7|2
1645560890000|2022-02-22 20:14:50|45184.2|45164.2|45184.2|45164.2|45189.1|45169.1|45181.8|45161.8|0
1645560900000|2022-02-22 20:15:00|45186.7|45166.7|45196.6|45176.6|45196.6|45176.6|45186.7|45166.7|2
1645560910000|2022-02-22 20:15:10|45199|45179|45206.6|45186.6|45209|45189|45196.6|45176.6|3
1645560920000|2022-02-22 20:15:20|45206.5|45186.5|45206.7|45186.7|45209.1|45189.1|45201.7|45181.7|1
1645560930000|2022-02-22 20:15:30|45209.1|45189.1|45206.7|45186.7|45214|45194|45204.2|45184.2|2
1645560940000|2022-02-22 20:15:40|45206.6|45186.6|45206.7|45186.7|45206.7|45186.7|45206.6|45186.6|0
1645560950000|2022-02-22 20:15:50|45209.2|45189.2|45206.6|45186.6|45211.6|45191.6|45206.6|45186.6|1
1645560960000|2022-02-22 20:16:00|45204.2|45184.2|45199.2|45179.2|45206.7|45186.7|45196.9|45176.9|1
1645560970000|2022-02-22 20:16:10|45196.8|45176.8|45191.6|45171.6|45199.2|45179.2|45189.2|45169.2|4
1645560980000|2022-02-22 20:16:20|45189.3|45169.3|45189.2|45169.2|45191.7|45171.7|45189.2|45169.2|5
1645560990000|2022-02-22 20:16:30|45189.1|45169.1|45189.2|45169.2|45189.2|45169.2|45184.3|45164.3|0
1645561000000|2022-02-22 20:16:40|45191.6|45171.6|45199.2|45179.2|45199.2|45179.2|45189.2|45169.2|0
1645561010000|2022-02-22 20:16:50|45199.3|45179.3|45201.7|45181.7|45206.6|45186.6|45199.3|45179.3|2
1645561020000|2022-02-22 20:17:00|45199.3|45179.3|45199.3|45179.3|45204.2|45184.2|45199.3|45179.3|0
1645561030000|2022-02-22 20:17:10|45201.7|45181.7|45201.6|45181.6|45204.1|45184.1|45199.2|45179.2|2
1645561040000|2022-02-22 20:17:20|45199.2|45179.2|45211.7|45191.7|45216.5|45196.5|45199.2|45179.2|8
1645561050000|2022-02-22 20:17:30|45214.1|45194.1|45206.7|45186.7|45214.2|45194.2|45206.7|45186.7|0
1645561060000|2022-02-22 20:17:40|45206.6|45186.6|45196.6|45176.6|45206.6|45186.6|45191.8|45171.8|3
1645561070000|2022-02-22 20:17:50|45196.7|45176.7|45199.2|45179.2|45199.2|45179.2|45191.8|45171.8|1
1645561080000|2022-02-22 20:18:00|45201.6|45181.6|45201.8|45181.8|45209.2|45189.2|45199.2|45179.2|5
1645561090000|2022-02-22 20:18:10|45199.4|45179.4|45201.8|45181.8|45201.8|45181.8|45199.3|45179.3|0
1645561100000|2022-02-22 20:18:20|45204.2|45184.2|45181.7|45161.7|45204.2|45184.2|45181.7|45161.7|0
1645561110000|2022-02-22 20:18:30|45181.6|45161.6|45169.2|45149.2|45181.6|45161.6|45166.8|45146.8|1
1645561120000|2022-02-22 20:18:40|45171.6|45151.6|45176.7|45156.7|45179.1|45159.1|45166.6|45146.6|0
1645561130000|2022-02-22 20:18:50|45179.1|45159.1|45181.7|45161.7|45181.7|45161.7|45176.7|45156.7|0
1645561140000|2022-02-22 20:19:00|45184.1|45164.1|45181.8|45161.8|45189.1|45169.1|45181.6|45161.6|4
1645561150000|2022-02-22 20:19:10|45184.2|45164.2|45184.2|45164.2|45186.6|45166.6|45179.3|45159.3|0
1645561160000|2022-02-22 20:19:20|45186.6|45166.6|45186.7|45166.7|45186.7|45166.7|45184.2|45164.2|0
1645561170000|2022-02-22 20:19:30|45184.2|45164.2|45184.1|45164.1|45186.6|45166.6|45181.6|45161.6|2
1645561180000|2022-02-22 20:19:40|45181.7|45161.7|45181.7|45161.7|45184.1|45164.1|45179.2|45159.2|1
1645561190000|2022-02-22 20:19:50|45184.1|45164.1|45194.2|45174.2|45194.2|45174.2|45181.6|45161.6|1
1645561200000|2022-02-22 20:20:00|45194.1|45174.1|45189.1|45169.1|45194.1|45174.1|45189.1|45169.1|2
1645561210000|2022-02-22 20:20:10|45186.7|45166.7|45181.7|45161.7|45186.7|45166.7|45181.7|45161.7|0
1645561220000|2022-02-22 20:20:20|45179.3|45159.3|45189.2|45169.2|45189.2|45169.2|45179.3|45159.3|1
1645561230000|2022-02-22 20:20:30|45189.3|45169.3|45194.2|45174.2|45194.2|45174.2|45189.2|45169.2|1
1645561240000|2022-02-22 20:20:40|45194.3|45174.3|45194.2|45174.2|45196.7|45176.7|45191.7|45171.7|0
1645561250000|2022-02-22 20:20:50|45196.6|45176.6|45196.6|45176.6|45196.7|45176.7|45194.2|45174.2|1
1645561260000|2022-02-22 20:21:00|45194.2|45174.2|45201.6|45181.6|45204.1|45184.1|45194.2|45174.2|2
1645561270000|2022-02-22 20:21:10|45201.7|45181.7|45201.7|45181.7|45211.6|45191.6|45199.2|45179.2|0
1645561280000|2022-02-22 20:21:20|45204.2|45184.2|45206.6|45186.6|45209.1|45189.1|45204.2|45184.2|0
1645561290000|2022-02-22 20:21:30|45206.7|45186.7|45204.2|45184.2|45209.2|45189.2|45201.7|45181.7|0
1645561300000|2022-02-22 20:21:40|45204.1|45184.1|45201.7|45181.7|45204.2|45184.2|45201.7|45181.7|0
1645561310000|2022-02-22 20:21:50|45199.3|45179.3|45191.8|45171.8|45201.7|45181.7|45191.8|45171.8|1
1645561320000|2022-02-22 20:22:00|45194.3|45174.3|45191.6|45171.6|45196.7|45176.7|45189.1|45169.1|5
1645561330000|2022-02-22 20:22:10|45191.7|45171.7|45196.6|45176.6|45196.6|45176.6|45189.1|45169.1|7
1645561340000|2022-02-22 20:22:20|45194.2|45174.2|45189.2|45169.2|45196.6|45176.6|45189.1|45169.1|0
1645561350000|2022-02-22 20:22:30|45191.6|45171.6|45196.6|45176.6|45196.7|45176.7|45189.2|45169.2|0
1645561360000|2022-02-22 20:22:40|45196.7|45176.7|45191.6|45171.6|45196.7|45176.7|45189.2|45169.2|1
1645561370000|2022-02-22 20:22:50|45189.2|45169.2|45186.8|45166.8|45191.6|45171.6|45184.3|45164.3|5
1645561380000|2022-02-22 20:23:00|45186.7|45166.7|45174.2|45154.2|45186.7|45166.7|45174|45154|2
1645561390000|2022-02-22 20:23:10|45176.6|45156.6|45174.2|45154.2|45179.2|45159.2|45174.2|45154.2|1
1645561400000|2022-02-22 20:23:20|45176.7|45156.7|45179.2|45159.2|45179.2|45159.2|45174.2|45154.2|0
1645561410000|2022-02-22 20:23:30|45176.7|45156.7|45166.7|45146.7|45179.2|45159.2|45166.7|45146.7|3
1645561420000|2022-02-22 20:23:40|45166.6|45146.6|45166.5|45146.5|45166.6|45146.6|45166.4|45146.4|5
1645561430000|2022-02-22 20:23:50|45164|45144|45164|45144|45166.5|45146.5|45164|45144|0
1645561440000|2022-02-22 20:24:00|45161.6|45141.6|45166.7|45146.7|45166.7|45146.7|45159.2|45139.2|1
1645561450000|2022-02-22 20:24:10|45164.2|45144.2|45164.2|45144.2|45164.2|45144.2|45164.2|45144.2|1
1645561460000|2022-02-22 20:24:20|45164.3|45144.3|45171.6|45151.6|45171.6|45151.6|45164.3|45144.3|2
1645561470000|2022-02-22 20:24:30|45171.5|45151.5|45176.5|45156.5|45176.5|45156.5|45166.7|45146.7|1
1645561480000|2022-02-22 20:24:40|45176.6|45156.6|45181.6|45161.6|45181.6|45161.6|45176.6|45156.6|2
1645561490000|2022-02-22 20:24:50|45181.7|45161.7|45179.2|45159.2|45181.7|45161.7|45179.2|45159.2|3
1645561500000|2022-02-22 20:25:00|45181.7|45161.7|45179.3|45159.3|45181.7|45161.7|45174.2|45154.2|1
1645561510000|2022-02-22 20:25:10|45179.2|45159.2|45176.7|45156.7|45181.7|45161.7|45174.2|45154.2|0
1645561520000|2022-02-22 20:25:20|45179.2|45159.2|45189.2|45169.2|45194.2|45174.2|45179.2|45159.2|4
1645561530000|2022-02-22 20:25:30|45189.3|45169.3|45184.2|45164.2|45191.6|45171.6|45184.2|45164.2|1
1645561540000|2022-02-22 20:25:40|45181.8|45161.8|45176.7|45156.7|45184.2|45164.2|45174.3|45154.3|1
1645561550000|2022-02-22 20:25:50|45176.8|45156.8|45186.7|45166.7|45189.2|45169.2|45176.8|45156.8|1
1645561560000|2022-02-22 20:26:00|45184.3|45164.3|45199|45179|45199|45179|45184.3|45164.3|0
1645561570000|2022-02-22 20:26:10|45196.6|45176.6|45189.2|45169.2|45199|45179|45189.2|45169.2|0
1645561580000|2022-02-22 20:26:20|45189.3|45169.3|45199.1|45179.1|45201.5|45181.5|45189.2|45169.2|3
1645561590000|2022-02-22 20:26:30|45201.5|45181.5|45196.6|45176.6|45201.6|45181.6|45196.6|45176.6|0
1645561600000|2022-02-22 20:26:40|45194.2|45174.2|45189.2|45169.2|45194.2|45174.2|45189.2|45169.2|2
1645561610000|2022-02-22 20:26:50|45189.3|45169.3|45191.8|45171.8|45191.8|45171.8|45189.2|45169.2|0
1645561620000|2022-02-22 20:27:00|45191.7|45171.7|45191.6|45171.6|45196.6|45176.6|45191.6|45171.6|0
1645561630000|2022-02-22 20:27:10|45189.1|45169.1|45184.2|45164.2|45189.1|45169.1|45184.2|45164.2|1
1645561640000|2022-02-22 20:27:20|45186.6|45166.6|45191.6|45171.6|45191.6|45171.6|45184.2|45164.2|1
1645561650000|2022-02-22 20:27:30|45194.1|45174.1|45189.1|45169.1|45199|45179|45189.1|45169.1|1
1645561660000|2022-02-22 20:27:40|45189.2|45169.2|45189.1|45169.1|45189.2|45169.2|45186.7|45166.7|1
1645561670000|2022-02-22 20:27:50|45186.6|45166.6|45191.7|45171.7|45191.8|45171.8|45184.2|45164.2|1
1645561680000|2022-02-22 20:28:00|45191.8|45171.8|45211.6|45191.6|45211.6|45191.6|45191.8|45171.8|6
1645561690000|2022-02-22 20:28:10|45211.5|45191.5|45209.2|45189.2|45214.1|45194.1|45209.1|45189.1|4
1645561700000|2022-02-22 20:28:20|45211.6|45191.6|45216.5|45196.5|45216.6|45196.6|45211.6|45191.6|0
1645561710000|2022-02-22 20:28:30|45216.6|45196.6|45206.6|45186.6|45216.6|45196.6|45204.2|45184.2|1
1645561720000|2022-02-22 20:28:40|45204.3|45184.3|45199.3|45179.3|45206.7|45186.7|45199.3|45179.3|0
1645561730000|2022-02-22 20:28:50|45196.9|45176.9|45199.1|45179.1|45199.3|45179.3|45191.7|45171.7|7
1645561740000|2022-02-22 20:29:00|45196.6|45176.6|45201.5|45181.5|45201.5|45181.5|45196.6|45176.6|2
1645561750000|2022-02-22 20:29:10|45204|45184|45209.2|45189.2|45209.2|45189.2|45201.6|45181.6|0
1645561760000|2022-02-22 20:29:20|45211.6|45191.6|45209.2|45189.2|45211.7|45191.7|45206.6|45186.6|0
1645561770000|2022-02-22 20:29:30|45209.3|45189.3|45206.7|45186.7|45211.7|45191.7|45206.7|45186.7|0
1645561780000|2022-02-22 20:29:40|45211.6|45191.6|45206.6|45186.6|45211.6|45191.6|45206.6|45186.6|0
1645561790000|2022-02-22 20:29:50|45206.5|45186.5|45196.7|45176.7|45206.5|45186.5|45194.3|45174.3|2
1645561800000|2022-02-22 20:30:00|45194.2|45174.2|45184.2|45164.2|45196.7|45176.7|45179.3|45159.3|3
1645561810000|2022-02-22 20:30:10|45184.1|45164.1|45181.6|45161.6|45184.1|45164.1|45179.1|45159.1|3
1645561820000|2022-02-22 20:30:20|45179.2|45159.2|45179.3|45159.3|45186.6|45166.6|45179.2|45159.2|6
1645561830000|2022-02-22 20:30:30|45181.7|45161.7|45174.2|45154.2|45184.1|45164.1|45174.2|45154.2|7
1645561840000|2022-02-22 20:30:40|45171.8|45151.8|45171.7|45151.7|45174.2|45154.2|45169.2|45149.2|5
1645561850000|2022-02-22 20:30:50|45171.8|45151.8|45176.7|45156.7|45176.8|45156.8|45171.7|45151.7|3
1645561860000|2022-02-22 20:31:00|45174.3|45154.3|45179.2|45159.2|45184.2|45164.2|45174.3|45154.3|1
1645561870000|2022-02-22 20:31:10|45179.3|45159.3|45184.1|45164.1|45186.6|45166.6|45179.3|45159.3|2
1645561880000|2022-02-22 20:31:20|45184.2|45164.2|45186.6|45166.6|45186.6|45166.6|45184.2|45164.2|4
1645561890000|2022-02-22 20:31:30|45184.2|45164.2|45181.6|45161.6|45186.6|45166.6|45179.1|45159.1|0
1645561900000|2022-02-22 20:31:40|45181.5|45161.5|45176.6|45156.6|45181.6|45161.6|45174.2|45154.2|2
1645561910000|2022-02-22 20:31:50|45176.7|45156.7|45179.2|45159.2|45179.2|45159.2|45176.7|45156.7|0
1645561920000|2022-02-22 20:32:00|45179.3|45159.3|45179.2|45159.2|45181.7|45161.7|45174.2|45154.2|0
1645561930000|2022-02-22 20:32:10|45179.1|45159.1|45176.7|45156.7|45179.1|45159.1|45174.3|45154.3|0
1645561940000|2022-02-22 20:32:20|45179.2|45159.2|45181.6|45161.6|45181.7|45161.7|45179.2|45159.2|1
1645561950000|2022-02-22 20:32:30|45179.2|45159.2|45184.2|45164.2|45186.6|45166.6|45179.2|45159.2|2
1645561960000|2022-02-22 20:32:40|45184.4|45164.4|45189.2|45169.2|45194.2|45174.2|45184.4|45164.4|0
1645561970000|2022-02-22 20:32:50|45189.3|45169.3|45196.6|45176.6|45196.6|45176.6|45189.2|45169.2|0
1645561990000|2022-02-22 20:33:10|45196.5|45176.5|45196.6|45176.6|45201.6|45181.6|45194.2|45174.2|1
1645562000000|2022-02-22 20:33:20|45191.7|45171.7|45184.2|45164.2|45191.7|45171.7|45179.3|45159.3|3
1645562010000|2022-02-22 20:33:30|45181.7|45161.7|45179.2|45159.2|45181.7|45161.7|45174.2|45154.2|2
1645562020000|2022-02-22 20:33:40|45179.3|45159.3|45179.2|45159.2|45184.1|45164.1|45179.2|45159.2|4
1645562030000|2022-02-22 20:33:50|45179.3|45159.3|45184.2|45164.2|45186.6|45166.6|45179.2|45159.2|1
1645562040000|2022-02-22 20:34:00|45186.6|45166.6|45194.1|45174.1|45196.7|45176.7|45186.6|45166.6|13
1645562050000|2022-02-22 20:34:10|45196.5|45176.5|45196.6|45176.6|45199.1|45179.1|45194.1|45174.1|0
1645562060000|2022-02-22 20:34:20|45196.7|45176.7|45194.1|45174.1|45196.7|45176.7|45189.2|45169.2|0
1645562070000|2022-02-22 20:34:30|45194.2|45174.2|45194|45174|45199.1|45179.1|45194|45174|0
1645562080000|2022-02-22 20:34:40|45194.1|45174.1|45194|45174|45199.1|45179.1|45194|45174|0
1645562090000|2022-02-22 20:34:50|45191.6|45171.6|45196.5|45176.5|45196.5|45176.5|45189|45169|2
1645562100000|2022-02-22 20:35:00|45196.6|45176.6|45204|45184|45204|45184|45196.4|45176.4|1
1645562110000|2022-02-22 20:35:10|45203.7|45183.7|45204|45184|45204|45184|45199.1|45179.1|0
1645562120000|2022-02-22 20:35:20|45199.2|45179.2|45204|45184|45204|45184|45199.2|45179.2|0
1645562130000|2022-02-22 20:35:30|||||||||2
1645562140000|2022-02-22 20:35:40|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|0
1645562150000|2022-02-22 20:35:50|45199|45179|45199|45179|45199|45179|45199|45179|0
1645562160000|2022-02-22 20:36:00|45201.4|45181.4|45191.4|45171.4|45201.6|45181.6|45191.4|45171.4|2
1645562170000|2022-02-22 20:36:10|45191.2|45171.2|45188.7|45168.7|45191.2|45171.2|45188.7|45168.7|0
1645562180000|2022-02-22 20:36:20|45186.4|45166.4|45176.6|45156.6|45188.7|45168.7|45174|45154|2
1645562190000|2022-02-22 20:36:30|45176.5|45156.5|45184|45164|45184|45164|45174|45154|5
1645562200000|2022-02-22 20:36:40|45184.1|45164.1|45201.4|45181.4|45201.4|45181.4|45184.1|45164.1|4
1645562210000|2022-02-22 20:36:50|45196.4|45176.4|45191.4|45171.4|45198.7|45178.7|45191.4|45171.4|0
1645562220000|2022-02-22 20:37:00|45193.7|45173.7|45191.4|45171.4|45194|45174|45189.1|45169.1|2
1645562230000|2022-02-22 20:37:10|||||||||1
1645562240000|2022-02-22 20:37:20|45191.5|45171.5|45184|45164|45191.5|45171.5|45184|45164|3
1645562250000|2022-02-22 20:37:30|45186.4|45166.4|45186.5|45166.5|45186.5|45166.5|45184|45164|1
1645562260000|2022-02-22 20:37:40|45184|45164|45191.5|45171.5|45191.5|45171.5|45184|45164|1
1645562270000|2022-02-22 20:37:50|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|0
1645562280000|2022-02-22 20:38:00|45191.7|45171.7|45198.9|45178.9|45198.9|45178.9|45191.5|45171.5|7
1645562290000|2022-02-22 20:38:10|45196.5|45176.5|45198.9|45178.9|45201.5|45181.5|45196.5|45176.5|0
1645562300000|2022-02-22 20:38:20|45201.4|45181.4|45196.6|45176.6|45201.4|45181.4|45194|45174|2
1645562310000|2022-02-22 20:38:30|45199|45179|45196.5|45176.5|45199|45179|45194|45174|0
1645562320000|2022-02-22 20:38:40|45191.6|45171.6|45191.5|45171.5|45193.9|45173.9|45191.4|45171.4|0
1645562330000|2022-02-22 20:38:50|45191.4|45171.4|45201.4|45181.4|45201.4|45181.4|45191.4|45171.4|0
1645562340000|2022-02-22 20:39:00|45198.9|45178.9|45198.9|45178.9|45201.5|45181.5|45196.4|45176.4|1
1645562350000|2022-02-22 20:39:10|45199|45179|45199|45179|45201.4|45181.4|45196.4|45176.4|0
1645562360000|2022-02-22 20:39:20|45201.4|45181.4|45199|45179|45201.5|45181.5|45191.5|45171.5|1
1645562370000|2022-02-22 20:39:30|45201.4|45181.4|45204|45184|45204|45184|45199|45179|1
1645562380000|2022-02-22 20:39:40|45203.9|45183.9|45199.1|45179.1|45204|45184|45199|45179|0
1645562390000|2022-02-22 20:39:50|45201.5|45181.5|45204|45184|45206.5|45186.5|45201.5|45181.5|3
1645562400000|2022-02-22 20:40:00|45206.5|45186.5|45201.4|45181.4|45208.9|45188.9|45201.4|45181.4|0
1645562410000|2022-02-22 20:40:10|45199.1|45179.1|45199|45179|45201.5|45181.5|45199|45179|0
1645562420000|2022-02-22 20:40:20|45196.6|45176.6|45196.5|45176.5|45199|45179|45196.4|45176.4|1
1645562430000|2022-02-22 20:40:30|45196.6|45176.6|45199|45179|45199|45179|45196.5|45176.5|1
1645562440000|2022-02-22 20:40:40|45196.6|45176.6|45199|45179|45199|45179|45196.5|45176.5|1
1645562450000|2022-02-22 20:40:50|45201.4|45181.4|45189|45169|45201.5|45181.5|45189|45169|4
1645562460000|2022-02-22 20:41:00|45188.9|45168.9|45189|45169|45189|45169|45186.5|45166.5|1
1645562470000|2022-02-22 20:41:10|45189.1|45169.1|45194|45174|45194|45174|45189.1|45169.1|1
1645562480000|2022-02-22 20:41:20|45194.1|45174.1|45201.5|45181.5|45201.5|45181.5|45194|45174|1
1645562490000|2022-02-22 20:41:30|45203.9|45183.9|45203.9|45183.9|45206.2|45186.2|45203.9|45183.9|0
1645562500000|2022-02-22 20:41:40|45204|45184|45208.9|45188.9|45211.4|45191.4|45204|45184|0
1645562510000|2022-02-22 20:41:50|45206.4|45186.4|45199|45179|45206.4|45186.4|45199|45179|3
1645562520000|2022-02-22 20:42:00|45196.5|45176.5|45191.5|45171.5|45201.4|45181.4|45191.5|45171.5|1
1645562530000|2022-02-22 20:42:10|45186.5|45166.5|45186.4|45166.4|45186.5|45166.5|45181.5|45161.5|2
1645562540000|2022-02-22 20:42:20|45184|45164|45174|45154|45186.4|45166.4|45174|45154|3
1645562550000|2022-02-22 20:42:30|45176.4|45156.4|45174|45154|45176.5|45156.5|45169|45149|1
1645562560000|2022-02-22 20:42:40|45176.4|45156.4|45176.5|45156.5|45178.9|45158.9|45173.9|45153.9|1
1645562570000|2022-02-22 20:42:50|45176.4|45156.4|45176.4|45156.4|45176.5|45156.5|45173.9|45153.9|0
1645562580000|2022-02-22 20:43:00|45174|45154|45164|45144|45176.5|45156.5|45164|45144|10
1645562590000|2022-02-22 20:43:10|45163.9|45143.9|45161.6|45141.6|45164|45144|45159.1|45139.1|1
1645562600000|2022-02-22 20:43:20|45164.1|45144.1|45161.6|45141.6|45164.1|45144.1|45161.6|45141.6|1
1645562610000|2022-02-22 20:43:30|45161.7|45141.7|45166.5|45146.5|45166.5|45146.5|45161.7|45141.7|0
1645562620000|2022-02-22 20:43:40|45166.4|45146.4|45169|45149|45171.5|45151.5|45164|45144|3
1645562630000|2022-02-22 20:43:50|45166.5|45146.5|45171.5|45151.5|45171.5|45151.5|45166.5|45146.5|0
1645562640000|2022-02-22 20:44:00|45171.4|45151.4|45166.4|45146.4|45171.5|45151.5|45166.4|45146.4|5
1645562650000|2022-02-22 20:44:10|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|0
1645562660000|2022-02-22 20:44:20|45164|45144|45166.5|45146.5|45166.5|45146.5|45164|45144|0
1645562670000|2022-02-22 20:44:30|45168.9|45148.9|45171.4|45151.4|45171.4|45151.4|45166.5|45146.5|1
1645562680000|2022-02-22 20:44:40|45169|45149|45168.9|45148.9|45173.9|45153.9|45168.9|45148.9|0
1645562690000|2022-02-22 20:44:50|45166.5|45146.5|45164|45144|45166.5|45146.5|45164|45144|1
1645562700000|2022-02-22 20:45:00|45161.6|45141.6|45154|45134|45161.6|45141.6|45151.5|45131.5|5
1645562710000|2022-02-22 20:45:10|45151.6|45131.6|45151.6|45131.6|45154|45134|45149|45129|1
1645562720000|2022-02-22 20:45:20|45154|45134|45158.9|45138.9|45161.5|45141.5|45154|45134|3
1645562730000|2022-02-22 20:45:30|45161.4|45141.4|45159|45139|45161.5|45141.5|45158.9|45138.9|1
1645562740000|2022-02-22 20:45:40|45156.5|45136.5|45149|45129|45156.5|45136.5|45149|45129|3
1645562750000|2022-02-22 20:45:50|45149.1|45129.1|45159|45139|45161.5|45141.5|45149|45129|1
1645562760000|2022-02-22 20:46:00|45158.9|45138.9|45154|45134|45159|45139|45154|45134|0
1645562770000|2022-02-22 20:46:10|45151.6|45131.6|45154|45134|45156.5|45136.5|45151.5|45131.5|0
1645562780000|2022-02-22 20:46:20|45154.1|45134.1|45141.6|45121.6|45156.5|45136.5|45141.6|45121.6|0
1645562790000|2022-02-22 20:46:30|45139.1|45119.1|45141.3|45121.3|45141.4|45121.4|45131.5|45111.5|7
1645562800000|2022-02-22 20:46:40|45138.9|45118.9|45146.4|45126.4|45151.4|45131.4|45136.6|45116.6|0
1645562810000|2022-02-22 20:46:50|45144|45124|45144|45124|45144|45124|45139|45119|2
1645562820000|2022-02-22 20:47:00|45141.5|45121.5|45143.9|45123.9|45144.1|45124.1|45139|45119|0
1645562830000|2022-02-22 20:47:10|45141.5|45121.5|45144|45124|45146.5|45126.5|45141.5|45121.5|1
1645562840000|2022-02-22 20:47:20|45146.5|45126.5|45139|45119|45146.5|45126.5|45139|45119|0
1645562850000|2022-02-22 20:47:30|45136.5|45116.5|45134.1|45114.1|45139|45119|45131.5|45111.5|2
1645562860000|2022-02-22 20:47:40|45136.5|45116.5|45141.6|45121.6|45144.1|45124.1|45134|45114|2
1645562870000|2022-02-22 20:47:50|45141.7|45121.7|45144|45124|45144|45124|45139|45119|3
1645562880000|2022-02-22 20:48:00|45146.4|45126.4|45141.5|45121.5|45146.5|45126.5|45141.5|45121.5|1
1645562890000|2022-02-22 20:48:10|45141.6|45121.6|45141.6|45121.6|45146.4|45126.4|45141.5|45121.5|0
1645562900000|2022-02-22 20:48:20|45146.4|45126.4|45139|45119|45146.4|45126.4|45134|45114|2
1645562910000|2022-02-22 20:48:30|45136.5|45116.5|45139|45119|45141.5|45121.5|45134|45114|0
1645562920000|2022-02-22 20:48:40|45138.9|45118.9|45134|45114|45141.5|45121.5|45133.9|45113.9|3
1645562930000|2022-02-22 20:48:50|45134.1|45114.1|45139|45119|45141.4|45121.4|45134|45114|3
1645562940000|2022-02-22 20:49:00|45141.5|45121.5|45139|45119|45141.5|45121.5|45134|45114|0
1645562950000|2022-02-22 20:49:10|45141.4|45121.4|45144|45124|45148.9|45128.9|45139|45119|9
1645562960000|2022-02-22 20:49:20|45141.4|45121.4|45131.5|45111.5|45141.4|45121.4|45131.5|45111.5|1
1645562970000|2022-02-22 20:49:30|45131.4|45111.4|45131.4|45111.4|45131.5|45111.5|45131.4|45111.4|1
1645562980000|2022-02-22 20:49:40|45131.3|45111.3|45128.9|45108.9|45131.4|45111.4|45128.9|45108.9|1
1645562990000|2022-02-22 20:49:50|45126.5|45106.5|45124|45104|45126.5|45106.5|45124|45104|1
1645563000000|2022-02-22 20:50:00|45121.3|45101.3|45101.4|45081.4|45121.3|45101.3|45086.9|45066.9|32
1645563010000|2022-02-22 20:50:10|45099|45079|45094|45074|45101.4|45081.4|45086.6|45066.6|3
1645563020000|2022-02-22 20:50:20|45091.4|45071.4|45086.6|45066.6|45091.4|45071.4|45086.6|45066.6|1
1645563040000|2022-02-22 20:50:40|45086.5|45066.5|45106.5|45086.5|45106.5|45086.5|45086.5|45066.5|16
1645563050000|2022-02-22 20:50:50|45106.4|45086.4|45109|45089|45109|45089|45106.4|45086.4|1
1645563060000|2022-02-22 20:51:00|45108.9|45088.9|45091.5|45071.5|45109|45089|45091.5|45071.5|3
1645563070000|2022-02-22 20:51:10|45089.1|45069.1|45089|45069|45091.6|45071.6|45084|45064|1
1645563080000|2022-02-22 20:51:20|45086.6|45066.6|45083.9|45063.9|45088.9|45068.9|45083.9|45063.9|4
1645563090000|2022-02-22 20:51:30|45081.5|45061.5|45081.6|45061.6|45084|45064|45079.1|45059.1|0
1645563100000|2022-02-22 20:51:40|45081.4|45061.4|45081.5|45061.5|45081.6|45061.6|45079|45059|1
1645563110000|2022-02-22 20:51:50|45079.1|45059.1|45079.1|45059.1|45084|45064|45079.1|45059.1|3
1645563120000|2022-02-22 20:52:00|45079|45059|45076.5|45056.5|45081.4|45061.4|45071.6|45051.6|8
1645563130000|2022-02-22 20:52:10|45076.4|45056.4|45069|45049|45076.4|45056.4|45069|45049|2
1645563140000|2022-02-22 20:52:20|45076.3|45056.3|45076.5|45056.5|45076.5|45056.5|45076.3|45056.3|1
1645563150000|2022-02-22 20:52:30|45076.6|45056.6|45073.9|45053.9|45081.5|45061.5|45073.9|45053.9|1
1645563160000|2022-02-22 20:52:40|45074|45054|45071.5|45051.5|45074|45054|45071.5|45051.5|0
1645563170000|2022-02-22 20:52:50|45073.9|45053.9|45081.5|45061.5|45081.6|45061.6|45073.9|45053.9|6
1645563180000|2022-02-22 20:53:00|45079.1|45059.1|45078.9|45058.9|45084|45064|45076.5|45056.5|5
1645563190000|2022-02-22 20:53:10|45079|45059|45071.5|45051.5|45081.3|45061.3|45071.5|45051.5|3
1645563200000|2022-02-22 20:53:20|45071.4|45051.4|45061.6|45041.6|45071.4|45051.4|45061.5|45041.5|1
1645563210000|2022-02-22 20:53:30|45061.5|45041.5|45066.5|45046.5|45066.5|45046.5|45061.5|45041.5|3
1645563220000|2022-02-22 20:53:40|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|45068.9|45048.9|0
1645563230000|2022-02-22 20:53:50|45069|45049|45076.6|45056.6|45076.6|45056.6|45069|45049|5
1645563240000|2022-02-22 20:54:00|45079.1|45059.1|45081.6|45061.6|45081.6|45061.6|45079|45059|5
1645563250000|2022-02-22 20:54:10|45079.1|45059.1|45084|45064|45084|45064|45079.1|45059.1|0
1645563260000|2022-02-22 20:54:20|45081.5|45061.5|45084|45064|45084|45064|45081.5|45061.5|2
1645563270000|2022-02-22 20:54:30|45083.9|45063.9|45059.1|45039.1|45083.9|45063.9|45059.1|45039.1|4
1645563280000|2022-02-22 20:54:40|45059.2|45039.2|45066.5|45046.5|45066.6|45046.6|45059.1|45039.1|0
1645563290000|2022-02-22 20:54:50|45069|45049|45081.6|45061.6|45081.6|45061.6|45069|45049|3
1645563300000|2022-02-22 20:55:00|45079.2|45059.2|45106.6|45086.6|45106.6|45086.6|45079.2|45059.2|11
1645563310000|2022-02-22 20:55:10|45106.5|45086.5|45121.6|45101.6|45121.6|45101.6|45104.1|45084.1|7
1645563320000|2022-02-22 20:55:20|45121.5|45101.5|45096.5|45076.5|45121.5|45101.5|45096.5|45076.5|7
1645563330000|2022-02-22 20:55:30|45101.4|45081.4|45101.5|45081.5|45106.5|45086.5|45096.5|45076.5|1
1645563340000|2022-02-22 20:55:40|45101.4|45081.4|45106.4|45086.4|45106.4|45086.4|45099|45079|2
1645563350000|2022-02-22 20:55:50|45106.5|45086.5|45109|45089|45109|45089|45106.5|45086.5|1
1645563360000|2022-02-22 20:56:00|45106.5|45086.5|45103.9|45083.9|45108.9|45088.9|45101.4|45081.4|6
1645563370000|2022-02-22 20:56:10|45101.4|45081.4|45096.4|45076.4|45101.4|45081.4|45096.4|45076.4|3
1645563380000|2022-02-22 20:56:20|45093.9|45073.9|45091.4|45071.4|45093.9|45073.9|45086.5|45066.5|4
1645563390000|2022-02-22 20:56:30|45094|45074|45098.9|45078.9|45098.9|45078.9|45091.5|45071.5|1
1645563400000|2022-02-22 20:56:40|45101.3|45081.3|45103.9|45083.9|45104|45084|45101.3|45081.3|2
1645563410000|2022-02-22 20:56:50|45101.5|45081.5|45094|45074|45101.5|45081.5|45094|45074|1
1645563420000|2022-02-22 20:57:00|45093.9|45073.9|45094|45074|45094|45074|45089|45069|0
1645563430000|2022-02-22 20:57:10|45098.9|45078.9|45096.4|45076.4|45099|45079|45093.9|45073.9|0
1645563440000|2022-02-22 20:57:20|45096.3|45076.3|45093.9|45073.9|45096.4|45076.4|45093.9|45073.9|0
1645563450000|2022-02-22 20:57:30|45096.4|45076.4|45099|45079|45099|45079|45091.6|45071.6|1
1645563460000|2022-02-22 20:57:40|45098.9|45078.9|45099|45079|45101.4|45081.4|45096.5|45076.5|0
1645563470000|2022-02-22 20:57:50|45101.4|45081.4|45099|45079|45103.8|45083.8|45099|45079|0
1645563480000|2022-02-22 20:58:00|45101.4|45081.4|45096.4|45076.4|45101.4|45081.4|45093.9|45073.9|2
1645563490000|2022-02-22 20:58:10|45094|45074|45101.4|45081.4|45101.4|45081.4|45093.8|45073.8|1
1645563500000|2022-02-22 20:58:20|45103.9|45083.9|45101.4|45081.4|45103.9|45083.9|45101.4|45081.4|0
1645563510000|2022-02-22 20:58:30|45101.5|45081.5|45103.9|45083.9|45103.9|45083.9|45101.4|45081.4|1
1645563520000|2022-02-22 20:58:40|45101.4|45081.4|45101.4|45081.4|45103.9|45083.9|45098.9|45078.9|1
1645563530000|2022-02-22 20:58:50|45101.3|45081.3|45099|45079|45101.3|45081.3|45096.5|45076.5|0
1645563540000|2022-02-22 20:59:00|45101.4|45081.4|45101.4|45081.4|45101.4|45081.4|45096.5|45076.5|0
1645563550000|2022-02-22 20:59:10|45101.5|45081.5|45111.4|45091.4|45111.4|45091.4|45101.5|45081.5|3
1645563560000|2022-02-22 20:59:20|45109|45089|45111.5|45091.5|45113.9|45093.9|45109|45089|3
1645563580000|2022-02-22 20:59:40|||||||||1
1645563590000|2022-02-22 20:59:50|45108.9|45088.9|45113.9|45093.9|45116.4|45096.4|45108.9|45088.9|9
1645563600000|2022-02-22 21:00:00|45116.4|45096.4|45121.4|45101.4|45121.4|45101.4|45113.9|45093.9|4
1645563610000|2022-02-22 21:00:10|45121.5|45101.5|45121.5|45101.5|45121.5|45101.5|45121.4|45101.4|3
1645563620000|2022-02-22 21:00:20|45121.4|45101.4|45121.5|45101.5|45121.5|45101.5|45121.4|45101.4|6
1645563630000|2022-02-22 21:00:30|45126.4|45106.4|45126.5|45106.5|45126.6|45106.6|45126.4|45106.4|1
1645563640000|2022-02-22 21:00:40|45126.6|45106.6|45146.5|45126.5|45146.5|45126.5|45126.6|45106.6|14
1645563650000|2022-02-22 21:00:50|45146.6|45126.6|45149|45129|45149|45129|45146.6|45126.6|0
1645563660000|2022-02-22 21:01:00|45151.6|45131.6|45146.4|45126.4|45151.6|45131.6|45144|45124|4
1645563670000|2022-02-22 21:01:10|45146.5|45126.5|45141.5|45121.5|45146.5|45126.5|45141.5|45121.5|0
1645563680000|2022-02-22 21:01:20|45141.6|45121.6|45159|45139|45161.4|45141.4|45141.6|45121.6|3
1645563690000|2022-02-22 21:01:30|45161.4|45141.4|45156.5|45136.5|45161.5|45141.5|45156.5|45136.5|3
1645563700000|2022-02-22 21:01:40|45158.9|45138.9|45156.4|45136.4|45159|45139|45151.4|45131.4|13
1645563710000|2022-02-22 21:01:50|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|0
1645563720000|2022-02-22 21:02:00|45156.6|45136.6|45159|45139|45159|45139|45156.5|45136.5|5
1645563730000|2022-02-22 21:02:10|45159.1|45139.1|45159|45139|45159.1|45139.1|45159|45139|3
1645563740000|2022-02-22 21:02:20|45161.5|45141.5|45158.9|45138.9|45161.5|45141.5|45158.9|45138.9|1
1645563750000|2022-02-22 21:02:30|45156.5|45136.5|45156.5|45136.5|45158.9|45138.9|45156.5|45136.5|0
1645563760000|2022-02-22 21:02:40|45154.1|45134.1|45151.5|45131.5|45156.5|45136.5|45151.5|45131.5|5
1645563770000|2022-02-22 21:02:50|45154|45134|45151.5|45131.5|45156.4|45136.4|45151.5|45131.5|1
1645563800000|2022-02-22 21:03:20|45153.9|45133.9|45151.5|45131.5|45153.9|45133.9|45151.5|45131.5|1
1645563810000|2022-02-22 21:03:30|45151.4|45131.4|45149|45129|45151.4|45131.4|45149|45129|1
1645563830000|2022-02-22 21:03:50|||||||||5
1645563840000|2022-02-22 21:04:00|45146.4|45126.4|45146.5|45126.5|45146.5|45126.5|45146.4|45126.4|5
1645563850000|2022-02-22 21:04:10|45146.6|45126.6|45146.5|45126.5|45146.6|45126.6|45146.5|45126.5|0
1645563860000|2022-02-22 21:04:20|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.5|45126.5|0
1645563870000|2022-02-22 21:04:30|45146.5|45126.5|45141.5|45121.5|45146.5|45126.5|45141.5|45121.5|1
1645563880000|2022-02-22 21:04:40|45143.9|45123.9|45146.5|45126.5|45146.5|45126.5|45143.9|45123.9|1
1645563890000|2022-02-22 21:04:50|45146.4|45126.4|45146.5|45126.5|45146.5|45126.5|45146.4|45126.4|0
1645563900000|2022-02-22 21:05:00|45144|45124|45141.5|45121.5|45144|45124|45141.5|45121.5|1
1645563910000|2022-02-22 21:05:10|45139.1|45119.1|45144|45124|45144|45124|45139.1|45119.1|1
1645563920000|2022-02-22 21:05:20|45146.4|45126.4|45139|45119|45146.4|45126.4|45139|45119|0
1645563930000|2022-02-22 21:05:30|45141.4|45121.4|45139|45119|45141.4|45121.4|45136.6|45116.6|0
1645563940000|2022-02-22 21:05:40|45136.6|45116.6|45136.6|45116.6|45139|45119|45136.6|45116.6|0
1645563950000|2022-02-22 21:05:50|45139|45119|45136.6|45116.6|45141.4|45121.4|45136.6|45116.6|0
1645563960000|2022-02-22 21:06:00|45139|45119|45144|45124|45144|45124|45136.6|45116.6|8
1645563970000|2022-02-22 21:06:10|45141.5|45121.5|45141.5|45121.5|45143.9|45123.9|45141.5|45121.5|0
1645563980000|2022-02-22 21:06:20|45141.4|45121.4|45138.9|45118.9|45141.4|45121.4|45138.9|45118.9|1
1645563990000|2022-02-22 21:06:30|45141.4|45121.4|45139|45119|45141.4|45121.4|45139|45119|0
1645564000000|2022-02-22 21:06:40|45141.4|45121.4|45141.5|45121.5|45141.5|45121.5|45136.6|45116.6|1
1645564010000|2022-02-22 21:06:50|45139|45119|45146.4|45126.4|45146.4|45126.4|45139|45119|1
1645564020000|2022-02-22 21:07:00|45144|45124|45144|45124|45144|45124|45141.6|45121.6|0
1645564030000|2022-02-22 21:07:10|45141.6|45121.6|45146.5|45126.5|45146.6|45126.6|45141.6|45121.6|3
1645564040000|2022-02-22 21:07:20|45146.6|45126.6|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1645564050000|2022-02-22 21:07:30|45149|45129|45144|45124|45149|45129|45144|45124|1
1645564060000|2022-02-22 21:07:40|45146.4|45126.4|45146.5|45126.5|45146.5|45126.5|45144|45124|1
1645564070000|2022-02-22 21:07:50|45149|45129|45149|45129|45149|45129|45149|45129|0
1645564090000|2022-02-22 21:08:10|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|0
1645564100000|2022-02-22 21:08:20|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|0
1645564110000|2022-02-22 21:08:30|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|45151.4|45131.4|0
1645564170000|2022-02-22 21:09:30|45151.5|45131.5|45158.9|45138.9|45158.9|45138.9|45151.5|45131.5|2
1645564190000|2022-02-22 21:09:50|45159|45139|45159|45139|45159|45139|45159|45139|0
1645564200000|2022-02-22 21:10:00|45158.9|45138.9|45153.9|45133.9|45158.9|45138.9|45153.9|45133.9|4
1645564230000|2022-02-22 21:10:30|45148.9|45128.9|45144|45124|45148.9|45128.9|45144|45124|3
1645564240000|2022-02-22 21:10:40|45141.6|45121.6|45146.5|45126.5|45146.5|45126.5|45141.6|45121.6|2
1645564260000|2022-02-22 21:11:00|||||||||1
1645564270000|2022-02-22 21:11:10|45149|45129|45149|45129|45149|45129|45149|45129|0
1645564280000|2022-02-22 21:11:20|45148.9|45128.9|45146.5|45126.5|45148.9|45128.9|45146.5|45126.5|0
1645564310000|2022-02-22 21:11:50|||||||||1
1645564390000|2022-02-22 21:13:10|45146.6|45126.6|45149|45129|45149|45129|45146.6|45126.6|0
1645564420000|2022-02-22 21:13:40|||||||||1
1645564490000|2022-02-22 21:14:50|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.5|45126.5|0
1645564500000|2022-02-22 21:15:00|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|0
1645564520000|2022-02-22 21:15:20|||||||||1
1645564560000|2022-02-22 21:16:00|45144.1|45124.1|45144.1|45124.1|45146.5|45126.5|45144.1|45124.1|0
1645564570000|2022-02-22 21:16:10|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|2
1645564590000|2022-02-22 21:16:30|45144|45124|45143.9|45123.9|45146.4|45126.4|45143.9|45123.9|0
1645564600000|2022-02-22 21:16:40|45146.4|45126.4|45143.9|45123.9|45146.4|45126.4|45141.5|45121.5|0
1645564610000|2022-02-22 21:16:50|45141.5|45121.5|45146.3|45126.3|45146.3|45126.3|45141.5|45121.5|0
1645564620000|2022-02-22 21:17:00|45143.9|45123.9|45143.9|45123.9|45146.4|45126.4|45141.5|45121.5|0
1645564630000|2022-02-22 21:17:10|45141.5|45121.5|45141.6|45121.6|45144|45124|45141.5|45121.5|0
1645564640000|2022-02-22 21:17:20|45144|45124|45141.6|45121.6|45146.4|45126.4|45141.6|45121.6|0
1645564650000|2022-02-22 21:17:30|45144|45124|45144|45124|45144|45124|45141.5|45121.5|0
1645564660000|2022-02-22 21:17:40|45143.9|45123.9|45141.6|45121.6|45143.9|45123.9|45141.5|45121.5|0
1645564670000|2022-02-22 21:17:50|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|0
1645564680000|2022-02-22 21:18:00|45144|45124|45146.4|45126.4|45146.5|45126.5|45144|45124|3
1645564690000|2022-02-22 21:18:10|45144|45124|45144|45124|45144|45124|45143.9|45123.9|0
1645564700000|2022-02-22 21:18:20|45143.9|45123.9|45146.5|45126.5|45146.5|45126.5|45141.5|45121.5|0
1645564710000|2022-02-22 21:18:30|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|0
1645564720000|2022-02-22 21:18:40|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1645564730000|2022-02-22 21:18:50|45144|45124|45141.5|45121.5|45146.5|45126.5|45141.5|45121.5|0
1645564760000|2022-02-22 21:19:20|||||||||1
1645564780000|2022-02-22 21:19:40|||||||||1
1645564800000|2022-02-22 21:20:00|45143.9|45123.9|45141.5|45121.5|45143.9|45123.9|45141.5|45121.5|0
1645564810000|2022-02-22 21:20:10|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|3
1645564820000|2022-02-22 21:20:20|45144|45124|45143.9|45123.9|45144|45124|45143.9|45123.9|0
1645564830000|2022-02-22 21:20:30|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|0
1645564840000|2022-02-22 21:20:40|45141.6|45121.6|45144|45124|45144|45124|45141.6|45121.6|0
1645564850000|2022-02-22 21:20:50|45144.1|45124.1|45146.4|45126.4|45146.4|45126.4|45144.1|45124.1|1
1645564860000|2022-02-22 21:21:00|45144|45124|45141.5|45121.5|45144|45124|45141.4|45121.4|0
1645564880000|2022-02-22 21:21:20|45141.4|45121.4|45138.9|45118.9|45141.4|45121.4|45138.9|45118.9|0
1645564890000|2022-02-22 21:21:30|45139.1|45119.1|45141.5|45121.5|45141.5|45121.5|45139.1|45119.1|1
1645564910000|2022-02-22 21:21:50|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|4
1645564920000|2022-02-22 21:22:00|45144|45124|45144|45124|45144|45124|45144|45124|0
1645564930000|2022-02-22 21:22:10|45143.9|45123.9|45144|45124|45146.4|45126.4|45143.9|45123.9|0
1645564950000|2022-02-22 21:22:30|45143.9|45123.9|45146.4|45126.4|45146.4|45126.4|45143.9|45123.9|0
1645564960000|2022-02-22 21:22:40|45146.3|45126.3|45146.4|45126.4|45146.4|45126.4|45143.9|45123.9|0
1645564980000|2022-02-22 21:23:00|45146.3|45126.3|45144|45124|45146.3|45126.3|45143.9|45123.9|0
1645564990000|2022-02-22 21:23:10|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|0
1645565000000|2022-02-22 21:23:20|45146.3|45126.3|45146.4|45126.4|45146.4|45126.4|45143.9|45123.9|0
1645565010000|2022-02-22 21:23:30|45143.9|45123.9|45146.3|45126.3|45146.4|45126.4|45143.9|45123.9|0
1645565020000|2022-02-22 21:23:40|45144|45124|45146.4|45126.4|45146.4|45126.4|45144|45124|0
1645565030000|2022-02-22 21:23:50|45146.3|45126.3|45143.9|45123.9|45146.3|45126.3|45143.9|45123.9|0
1645565050000|2022-02-22 21:24:10|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45143.9|45123.9|0
1645565060000|2022-02-22 21:24:20|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|0
1645565100000|2022-02-22 21:25:00|||||||||2
1645565150000|2022-02-22 21:25:50|45144|45124|45146.3|45126.3|45146.4|45126.4|45143.9|45123.9|7
1645565160000|2022-02-22 21:26:00|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.4|45126.4|1
1645565170000|2022-02-22 21:26:10|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|0
1645565190000|2022-02-22 21:26:30|||||||||5
1645565200000|2022-02-22 21:26:40|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|0
1645565210000|2022-02-22 21:26:50|45146.6|45126.6|45146.6|45126.6|45149.1|45129.1|45146.6|45126.6|2
1645565220000|2022-02-22 21:27:00|45146.5|45126.5|45149|45129|45151.5|45131.5|45146.5|45126.5|1
1645565230000|2022-02-22 21:27:10|45151.4|45131.4|45151.5|45131.5|45151.5|45131.5|45149|45129|0
1645565260000|2022-02-22 21:27:40|||||||||1
1645565270000|2022-02-22 21:27:50|45151.6|45131.6|45154.1|45134.1|45154.1|45134.1|45151.6|45131.6|0
1645565320000|2022-02-22 21:28:40|45156.5|45136.5|45161.3|45141.3|45161.3|45141.3|45156.5|45136.5|12
1645565330000|2022-02-22 21:28:50|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45158.9|45138.9|0
1645565340000|2022-02-22 21:29:00|45156.5|45136.5|45154|45134|45156.6|45136.6|45154|45134|0
1645565350000|2022-02-22 21:29:10|45156.5|45136.5|45154|45134|45156.5|45136.5|45154|45134|0
1645565360000|2022-02-22 21:29:20|45151.6|45131.6|45151.5|45131.5|45156.5|45136.5|45151.5|45131.5|1
1645565370000|2022-02-22 21:29:30|45151.4|45131.4|45151.4|45131.4|45151.5|45131.5|45151.4|45131.4|3
1645565380000|2022-02-22 21:29:40|||||||||1
1645565390000|2022-02-22 21:29:50|45149|45129|45146.5|45126.5|45151.5|45131.5|45146.5|45126.5|1
1645565400000|2022-02-22 21:30:00|45146.6|45126.6|45151.5|45131.5|45151.5|45131.5|45146.6|45126.6|1
1645565410000|2022-02-22 21:30:10|45149|45129|45148.9|45128.9|45149|45129|45148.9|45128.9|1
1645565420000|2022-02-22 21:30:20|45149|45129|45146.6|45126.6|45149|45129|45146.6|45126.6|0
1645565430000|2022-02-22 21:30:30|45149|45129|45146.6|45126.6|45149|45129|45146.6|45126.6|0
1645565440000|2022-02-22 21:30:40|45149|45129|45146.6|45126.6|45151.5|45131.5|45146.6|45126.6|0
1645565450000|2022-02-22 21:30:50|45149|45129|45146.6|45126.6|45149|45129|45146.5|45126.5|1
1645565460000|2022-02-22 21:31:00|45146.5|45126.5|45146.5|45126.5|45146.6|45126.6|45146.5|45126.5|0
1645565470000|2022-02-22 21:31:10|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.5|45126.5|0
1645565480000|2022-02-22 21:31:20|45149|45129|45146.6|45126.6|45149|45129|45146.5|45126.5|0
1645565490000|2022-02-22 21:31:30|45146.5|45126.5|45146.5|45126.5|45146.6|45126.6|45146.5|45126.5|0
1645565500000|2022-02-22 21:31:40|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1645565510000|2022-02-22 21:31:50|||||||||2
1645565570000|2022-02-22 21:32:50|45151.4|45131.4|45146.6|45126.6|45151.4|45131.4|45146.6|45126.6|1
1645565580000|2022-02-22 21:33:00|45146.5|45126.5|45149|45129|45149|45129|45146.5|45126.5|0
1645565590000|2022-02-22 21:33:10|45146.6|45126.6|45146.6|45126.6|45149|45129|45146.6|45126.6|0
1645565600000|2022-02-22 21:33:20|45149|45129|45146.6|45126.6|45149|45129|45146.6|45126.6|0
1645565610000|2022-02-22 21:33:30|45149|45129|45149|45129|45149|45129|45146.6|45126.6|0
1645565630000|2022-02-22 21:33:50|45149.1|45129.1|45151.5|45131.5|45151.5|45131.5|45149.1|45129.1|1
1645565670000|2022-02-22 21:34:30|45153.9|45133.9|45151.5|45131.5|45153.9|45133.9|45151.5|45131.5|0
1645565690000|2022-02-22 21:34:50|45153.9|45133.9|45151.5|45131.5|45153.9|45133.9|45151.5|45131.5|0
1645565700000|2022-02-22 21:35:00|45154|45134|45154|45134|45154|45134|45154|45134|3
1645565710000|2022-02-22 21:35:10|45156.4|45136.4|45154|45134|45156.4|45136.4|45154|45134|0
1645565720000|2022-02-22 21:35:20|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|0
1645565740000|2022-02-22 21:35:40|45151.6|45131.6|45154|45134|45154|45134|45151.6|45131.6|0
1645565760000|2022-02-22 21:36:00|45151.5|45131.5|45154|45134|45154|45134|45151.5|45131.5|0
1645565780000|2022-02-22 21:36:20|45156.4|45136.4|45153.9|45133.9|45156.5|45136.5|45153.9|45133.9|1
1645565790000|2022-02-22 21:36:30|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|1
1645565800000|2022-02-22 21:36:40|45149|45129|45151.4|45131.4|45151.5|45131.5|45149|45129|2
1645565810000|2022-02-22 21:36:50|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|45151.5|45131.5|0
1645565830000|2022-02-22 21:37:10|||||||||1
1645565840000|2022-02-22 21:37:20|45154|45134|45154|45134|45154|45134|45154|45134|0
1645565850000|2022-02-22 21:37:30|45153.9|45133.9|45154|45134|45156.4|45136.4|45151.5|45131.5|0
1645565860000|2022-02-22 21:37:40|45156.4|45136.4|45154|45134|45156.4|45136.4|45154|45134|0
1645565880000|2022-02-22 21:38:00|45154.1|45134.1|45156.5|45136.5|45156.5|45136.5|45154.1|45134.1|5
1645565890000|2022-02-22 21:38:10|45161.4|45141.4|45159|45139|45161.4|45141.4|45159|45139|0
1645565900000|2022-02-22 21:38:20|45161.4|45141.4|45159|45139|45161.4|45141.4|45159|45139|0
1645565910000|2022-02-22 21:38:30|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45159|45139|0
1645565930000|2022-02-22 21:38:50|45161.5|45141.5|45161.4|45141.4|45161.5|45141.5|45159|45139|0
1645565940000|2022-02-22 21:39:00|45159|45139|45158.9|45138.9|45161.4|45141.4|45158.9|45138.9|0
1645565960000|2022-02-22 21:39:20|45156.5|45136.5|45158.9|45138.9|45158.9|45138.9|45156.5|45136.5|0
1645565970000|2022-02-22 21:39:30|45156.5|45136.5|45158.9|45138.9|45158.9|45138.9|45156.5|45136.5|0
1645565980000|2022-02-22 21:39:40|45156.5|45136.5|45158.9|45138.9|45158.9|45138.9|45156.5|45136.5|0
1645565990000|2022-02-22 21:39:50|45159|45139|45158.9|45138.9|45161.4|45141.4|45156.5|45136.5|0
1645566000000|2022-02-22 21:40:00|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45156.5|45136.5|0
1645566010000|2022-02-22 21:40:10|45156.5|45136.5|45156.5|45136.5|45158.9|45138.9|45156.5|45136.5|0
1645566020000|2022-02-22 21:40:20|45159|45139|45161.5|45141.5|45161.5|45141.5|45156.5|45136.5|0
1645566030000|2022-02-22 21:40:30|45161.4|45141.4|45156.5|45136.5|45161.4|45141.4|45156.5|45136.5|0
1645566050000|2022-02-22 21:40:50|45151.6|45131.6|45156.5|45136.5|45156.5|45136.5|45151.6|45131.6|0
1645566060000|2022-02-22 21:41:00|45151.6|45131.6|45151.6|45131.6|45151.6|45131.6|45151.6|45131.6|0
1645566070000|2022-02-22 21:41:10|45154.1|45134.1|45151.6|45131.6|45156.5|45136.5|45151.6|45131.6|1
1645566080000|2022-02-22 21:41:20|45154|45134|45156.4|45136.4|45156.5|45136.5|45151.6|45131.6|0
1645566090000|2022-02-22 21:41:30|45156.3|45136.3|45156.4|45136.4|45156.4|45136.4|45151.5|45131.5|0
1645566100000|2022-02-22 21:41:40|45156.5|45136.5|45156.5|45136.5|45156.5|45136.5|45156.4|45136.4|0
1645566110000|2022-02-22 21:41:50|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|45158.9|45138.9|0
1645566120000|2022-02-22 21:42:00|45159|45139|45161.5|45141.5|45161.5|45141.5|45156.5|45136.5|0
1645566130000|2022-02-22 21:42:10|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|45161.4|45141.4|0
1645566150000|2022-02-22 21:42:30|45156.6|45136.6|45161.5|45141.5|45161.5|45141.5|45156.6|45136.6|0
1645566170000|2022-02-22 21:42:50|||||||||1
1645566210000|2022-02-22 21:43:30|||||||||2
1645566230000|2022-02-22 21:43:50|45164|45144|45164|45144|45164|45144|45164|45144|0
1645566240000|2022-02-22 21:44:00|45161.4|45141.4|45161.5|45141.5|45161.5|45141.5|45156.7|45136.7|5
1645566290000|2022-02-22 21:44:50|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|45166.3|45146.3|0
1645566310000|2022-02-22 21:45:10|45168.7|45148.7|45168.8|45148.8|45168.8|45148.8|45168.7|45148.7|2
1645566340000|2022-02-22 21:45:40|45168.9|45148.9|45171.5|45151.5|45171.5|45151.5|45168.9|45148.9|0
1645566350000|2022-02-22 21:45:50|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|0
1645566360000|2022-02-22 21:46:00|45168.9|45148.9|45171.4|45151.4|45171.4|45151.4|45168.9|45148.9|0
1645566370000|2022-02-22 21:46:10|45171.5|45151.5|45171.4|45151.4|45171.5|45151.5|45171.4|45151.4|1
1645566380000|2022-02-22 21:46:20|45171.5|45151.5|45171.4|45151.4|45171.5|45151.5|45171.4|45151.4|0
1645566390000|2022-02-22 21:46:30|45168.9|45148.9|45169|45149|45169|45149|45166.5|45146.5|2
1645566400000|2022-02-22 21:46:40|45171.3|45151.3|45168.9|45148.9|45171.3|45151.3|45166.5|45146.5|0
1645566410000|2022-02-22 21:46:50|45169|45149|45166.5|45146.5|45171.4|45151.4|45166.5|45146.5|0
1645566420000|2022-02-22 21:47:00|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|45166.4|45146.4|2
1645566490000|2022-02-22 21:48:10|45164|45144|45166.4|45146.4|45166.4|45146.4|45164|45144|3
1645566500000|2022-02-22 21:48:20|45164|45144|45164|45144|45164|45144|45164|45144|0
1645566550000|2022-02-22 21:49:10|45166.4|45146.4|45166.5|45146.5|45166.5|45146.5|45166.4|45146.4|1
1645566560000|2022-02-22 21:49:20|45164|45144|45164|45144|45164|45144|45164|45144|5
1645566570000|2022-02-22 21:49:30|||||||||4
1645566580000|2022-02-22 21:49:40|45161.6|45141.6|45161.6|45141.6|45164|45144|45161.6|45141.6|0
1645566590000|2022-02-22 21:49:50|45164|45144|45164|45144|45164|45144|45161.6|45141.6|0
1645566600000|2022-02-22 21:50:00|||||||||1
1645566650000|2022-02-22 21:50:50|45166.4|45146.4|45164|45144|45166.4|45146.4|45164|45144|1
1645566660000|2022-02-22 21:51:00|||||||||2
1645566670000|2022-02-22 21:51:10|||||||||1
1645566700000|2022-02-22 21:51:40|45161.5|45141.5|45151.5|45131.5|45161.5|45141.5|45149|45129|7
1645566710000|2022-02-22 21:51:50|45149|45129|45144.1|45124.1|45151.4|45131.4|45144.1|45124.1|2
1645566720000|2022-02-22 21:52:00|45146.4|45126.4|45141.6|45121.6|45146.5|45126.5|45141.5|45121.5|1
1645566730000|2022-02-22 21:52:10|45144|45124|45146.6|45126.6|45149|45129|45141.6|45121.6|0
1645566740000|2022-02-22 21:52:20|45146.5|45126.5|45149|45129|45149|45129|45144.1|45124.1|0
1645566750000|2022-02-22 21:52:30|45151.5|45131.5|45149|45129|45151.5|45131.5|45149|45129|0
1645566760000|2022-02-22 21:52:40|45146.5|45126.5|45146.4|45126.4|45146.6|45126.6|45146.4|45126.4|2
1645566770000|2022-02-22 21:52:50|45144|45124|45141.6|45121.6|45146.5|45126.5|45141.5|45121.5|0
1645566780000|2022-02-22 21:53:00|45141.7|45121.7|45146.5|45126.5|45146.5|45126.5|45141.5|45121.5|0
1645566790000|2022-02-22 21:53:10|45144.1|45124.1|45144.1|45124.1|45146.6|45126.6|45144.1|45124.1|1
1645566800000|2022-02-22 21:53:20|45141.7|45121.7|45146.6|45126.6|45146.6|45126.6|45141.7|45121.7|0
1645566810000|2022-02-22 21:53:30|45146.5|45126.5|45141.6|45121.6|45146.5|45126.5|45141.6|45121.6|0
1645566820000|2022-02-22 21:53:40|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|45141.5|45121.5|0
1645566830000|2022-02-22 21:53:50|45141.6|45121.6|45144|45124|45144|45124|45141.5|45121.5|0
1645566840000|2022-02-22 21:54:00|45141.6|45121.6|45141.6|45121.6|45144|45124|45141.6|45121.6|0
1645566850000|2022-02-22 21:54:10|45144.1|45124.1|45146.5|45126.5|45146.5|45126.5|45141.6|45121.6|0
1645566860000|2022-02-22 21:54:20|45146.4|45126.4|45146.5|45126.5|45146.5|45126.5|45141.6|45121.6|0
1645566870000|2022-02-22 21:54:30|45141.7|45121.7|45146.6|45126.6|45146.6|45126.6|45141.6|45121.6|2
1645566880000|2022-02-22 21:54:40|45146.5|45126.5|45146.6|45126.6|45146.6|45126.6|45146.5|45126.5|1
1645566890000|2022-02-22 21:54:50|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|1
1645566900000|2022-02-22 21:55:00|45149|45129|45149|45129|45151.5|45131.5|45146.5|45126.5|0
1645566910000|2022-02-22 21:55:10|45148.9|45128.9|45149|45129|45149|45129|45146.5|45126.5|0
1645566920000|2022-02-22 21:55:20|45146.5|45126.5|45151.4|45131.4|45151.4|45131.4|45146.5|45126.5|0
1645566930000|2022-02-22 21:55:30|45149|45129|45149|45129|45149|45129|45146.5|45126.5|0
1645566940000|2022-02-22 21:55:40|45146.5|45126.5|45144|45124|45151.5|45131.5|45144|45124|3
1645566950000|2022-02-22 21:55:50|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|45146.5|45126.5|0
1645566960000|2022-02-22 21:56:00|45144|45124|45144|45124|45144|45124|45141.6|45121.6|0
1645566970000|2022-02-22 21:56:10|45141.6|45121.6|45141.6|45121.6|45144|45124|45141.5|45121.5|0
1645566980000|2022-02-22 21:56:20|45141.5|45121.5|45141.6|45121.6|45141.6|45121.6|45141.5|45121.5|0
1645566990000|2022-02-22 21:56:30|45141.5|45121.5|45144|45124|45144|45124|45141.5|45121.5|0
1645567000000|2022-02-22 21:56:40|45144.1|45124.1|45146.5|45126.5|45146.5|45126.5|45144.1|45124.1|0
1645567010000|2022-02-22 21:56:50|45144|45124|45146.5|45126.5|45146.5|45126.5|45144|45124|0
1645567030000|2022-02-22 21:57:10|45146.6|45126.6|45146.5|45126.5|45149|45129|45146.5|45126.5|0
1645567040000|2022-02-22 21:57:20|||||||||1
1645567050000|2022-02-22 21:57:30|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|45146.6|45126.6|0
1645567060000|2022-02-22 21:57:40|45149|45129|45146.5|45126.5|45149|45129|45146.5|45126.5|1
1645567070000|2022-02-22 21:57:50|45146.6|45126.6|45146.5|45126.5|45146.6|45126.6|45146.5|45126.5|0
1645567080000|2022-02-22 21:58:00|||||||||1
1645567090000|2022-02-22 21:58:10|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|45146.4|45126.4|0
1645567100000|2022-02-22 21:58:20|45144|45124|45144.1|45124.1|45144.1|45124.1|45144|45124|0
1645567110000|2022-02-22 21:58:30|45144|45124|45144.1|45124.1|45144.1|45124.1|45144|45124|0
1645567120000|2022-02-22 21:58:40|45144|45124|45146.5|45126.5|45146.5|45126.5|45144|45124|0
1645567130000|2022-02-22 21:58:50|||||||||1
1645567140000|2022-02-22 21:59:00|45146.6|45126.6|45149|45129|45149|45129|45146.6|45126.6|0
1645567150000|2022-02-22 21:59:10|45146.4|45126.4|45144|45124|45148.9|45128.9|45144|45124|3
1645567160000|2022-02-22 21:59:20|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|0
1645567170000|2022-02-22 21:59:30|45144|45124|45144|45124|45144|45124|45143.8|45123.8|0
1645567190000|2022-02-22 21:59:50|45143.9|45123.9|45144.1|45124.1|45146.5|45126.5|45141.4|45121.4|2
1645570800000|2022-02-22 23:00:00|45148.6|45128.6|45169.1|45149.1|45169.1|45149.1|45148.6|45128.6|11
1645570810000|2022-02-22 23:00:10|45169.2|45149.2|45159.1|45139.1|45176.6|45156.6|45159.1|45139.1|4
1645570820000|2022-02-22 23:00:20|45158.9|45138.9|45151.6|45131.6|45158.9|45138.9|45151.6|45131.6|10
1645570830000|2022-02-22 23:00:30|45151.4|45131.4|45169.1|45149.1|45169.1|45149.1|45146.6|45126.6|12
1645570840000|2022-02-22 23:00:40|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45169.1|45149.1|9
1645570850000|2022-02-22 23:00:50|45171.4|45151.4|45171.6|45151.6|45183.8|45163.8|45171.4|45151.4|7
1645570860000|2022-02-22 23:01:00|45169.2|45149.2|45169.2|45149.2|45169.2|45149.2|45166.6|45146.6|0
1645570870000|2022-02-22 23:01:10|45169.3|45149.3|45171.7|45151.7|45171.7|45151.7|45166.7|45146.7|0
1645570880000|2022-02-22 23:01:20|45171.6|45151.6|45169.1|45149.1|45171.6|45151.6|45166.7|45146.7|1
1645570890000|2022-02-22 23:01:30|45168.9|45148.9|45169.1|45149.1|45171.4|45151.4|45164.2|45144.2|0
1645570900000|2022-02-22 23:01:40|45171.4|45151.4|45171.7|45151.7|45171.7|45151.7|45169.1|45149.1|0
1645570910000|2022-02-22 23:01:50|45183.9|45163.9|45179.1|45159.1|45183.9|45163.9|45179.1|45159.1|0
1645570920000|2022-02-22 23:02:00|45174.2|45154.2|45191.4|45171.4|45193.9|45173.9|45174.2|45154.2|2
1645570930000|2022-02-22 23:02:10|45189.2|45169.2|45196.6|45176.6|45196.6|45176.6|45189.2|45169.2|4
1645570940000|2022-02-22 23:02:20|45198.9|45178.9|45194.1|45174.1|45199.1|45179.1|45186.7|45166.7|6
1645570950000|2022-02-22 23:02:30|45193.9|45173.9|45191.7|45171.7|45194.1|45174.1|45191.6|45171.6|0
1645570960000|2022-02-22 23:02:40|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45191.6|45171.6|0
1645570970000|2022-02-22 23:02:50|45196.4|45176.4|45189.1|45169.1|45198.9|45178.9|45189.1|45169.1|1
1645570990000|2022-02-22 23:03:10|45189.2|45169.2|45189.1|45169.1|45189.2|45169.2|45189.1|45169.1|0
1645571000000|2022-02-22 23:03:20|45191.6|45171.6|45191.6|45171.6|45191.7|45171.7|45191.4|45171.4|0
1645571010000|2022-02-22 23:03:30|45191.7|45171.7|45191.6|45171.6|45191.7|45171.7|45191.4|45171.4|0
1645571020000|2022-02-22 23:03:40|45191.5|45171.5|45191.6|45171.6|45191.6|45171.6|45191.5|45171.5|0
1645571030000|2022-02-22 23:03:50|45191.7|45171.7|45194.1|45174.1|45194.1|45174.1|45191.7|45171.7|0
1645571040000|2022-02-22 23:04:00|45194.2|45174.2|45194.3|45174.3|45194.3|45174.3|45194.2|45174.2|1
1645571050000|2022-02-22 23:04:10|45194.4|45174.4|45206.7|45186.7|45206.7|45186.7|45194.3|45174.3|1
1645571070000|2022-02-22 23:04:30|45209.1|45189.1|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|0
1645571080000|2022-02-22 23:04:40|45209|45189|45209.1|45189.1|45209.1|45189.1|45209|45189|1
1645571090000|2022-02-22 23:04:50|||||||||1
1645571100000|2022-02-22 23:05:00|45211.6|45191.6|45214.1|45194.1|45216.6|45196.6|45211.6|45191.6|3
1645571110000|2022-02-22 23:05:10|45214|45194|45214|45194|45214|45194|45214|45194|2
1645571120000|2022-02-22 23:05:20|45211.6|45191.6|45206.6|45186.6|45211.6|45191.6|45206.6|45186.6|3
1645571130000|2022-02-22 23:05:30|45206.3|45186.3|45204.1|45184.1|45206.3|45186.3|45201.6|45181.6|0
1645571140000|2022-02-22 23:05:40|45204.2|45184.2|45206.6|45186.6|45206.7|45186.7|45204.2|45184.2|0
1645571150000|2022-02-22 23:05:50|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|0
1645571160000|2022-02-22 23:06:00|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645571170000|2022-02-22 23:06:10|45209|45189|45206.7|45186.7|45209|45189|45206.6|45186.6|0
1645571180000|2022-02-22 23:06:20|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45209.1|45189.1|1
1645571210000|2022-02-22 23:06:50|||||||||1
1645571220000|2022-02-22 23:07:00|45209.1|45189.1|45214|45194|45214|45194|45209.1|45189.1|0
1645571240000|2022-02-22 23:07:20|45214.1|45194.1|45216.5|45196.5|45218.8|45198.8|45214.1|45194.1|1
1645571250000|2022-02-22 23:07:30|45219|45199|45219|45199|45219|45199|45219|45199|1
1645571260000|2022-02-22 23:07:40|45216.6|45196.6|45214.2|45194.2|45216.6|45196.6|45214.1|45194.1|1
1645571280000|2022-02-22 23:08:00|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|0
1645571300000|2022-02-22 23:08:20|45216.5|45196.5|45214.1|45194.1|45216.5|45196.5|45214.1|45194.1|0
1645571330000|2022-02-22 23:08:50|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|0
1645571340000|2022-02-22 23:09:00|45214.1|45194.1|45216.6|45196.6|45216.6|45196.6|45214.1|45194.1|0
1645571350000|2022-02-22 23:09:10|45214|45194|45214|45194|45214.1|45194.1|45214|45194|0
1645571370000|2022-02-22 23:09:30|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|0
1645571380000|2022-02-22 23:09:40|||||||||1
1645571390000|2022-02-22 23:09:50|45209.1|45189.1|45214|45194|45214|45194|45209.1|45189.1|0
1645571400000|2022-02-22 23:10:00|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|2
1645571420000|2022-02-22 23:10:20|45216.5|45196.5|45214.1|45194.1|45216.5|45196.5|45214.1|45194.1|0
1645571430000|2022-02-22 23:10:30|45216.5|45196.5|45214.1|45194.1|45216.5|45196.5|45214.1|45194.1|1
1645571440000|2022-02-22 23:10:40|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45214.1|45194.1|0
1645571460000|2022-02-22 23:11:00|45219.1|45199.1|45224.1|45204.1|45224.1|45204.1|45219.1|45199.1|8
1645571470000|2022-02-22 23:11:10|45221.6|45201.6|45214.1|45194.1|45221.6|45201.6|45214.1|45194.1|2
1645571480000|2022-02-22 23:11:20|45211.6|45191.6|45211.5|45191.5|45216.5|45196.5|45209.1|45189.1|0
1645571490000|2022-02-22 23:11:30|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|0
1645571500000|2022-02-22 23:11:40|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45209.1|45189.1|5
1645571510000|2022-02-22 23:11:50|45214|45194|45214.1|45194.1|45214.1|45194.1|45214|45194|0
1645571520000|2022-02-22 23:12:00|45214|45194|45211.6|45191.6|45214.1|45194.1|45211.6|45191.6|2
1645571540000|2022-02-22 23:12:20|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|0
1645571590000|2022-02-22 23:13:10|||||||||1
1645571620000|2022-02-22 23:13:40|45211.7|45191.7|45211.6|45191.6|45214.1|45194.1|45211.6|45191.6|65
1645571640000|2022-02-22 23:14:00|||||||||1
1645571660000|2022-02-22 23:14:20|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|0
1645571680000|2022-02-22 23:14:40|45204.1|45184.1|45199.1|45179.1|45204.1|45184.1|45199.1|45179.1|0
1645571690000|2022-02-22 23:14:50|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|0
1645571700000|2022-02-22 23:15:00|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|45201.7|45181.7|0
1645571710000|2022-02-22 23:15:10|45201.8|45181.8|45201.7|45181.7|45201.8|45181.8|45201.7|45181.7|4
1645571730000|2022-02-22 23:15:30|45201.6|45181.6|45199.2|45179.2|45201.6|45181.6|45199.2|45179.2|3
1645571740000|2022-02-22 23:15:40|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.5|45181.5|2
1645571760000|2022-02-22 23:16:00|||||||||2
1645571780000|2022-02-22 23:16:20|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|0
1645571790000|2022-02-22 23:16:30|45204|45184|45204.1|45184.1|45204.1|45184.1|45204|45184|0
1645571800000|2022-02-22 23:16:40|45206.5|45186.5|45204.1|45184.1|45206.5|45186.5|45204.1|45184.1|0
1645571840000|2022-02-22 23:17:20|45206.5|45186.5|45208.8|45188.8|45208.8|45188.8|45206.5|45186.5|1
1645571850000|2022-02-22 23:17:30|45211.2|45191.2|45208.8|45188.8|45211.2|45191.2|45208.8|45188.8|0
1645571860000|2022-02-22 23:17:40|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|2
1645571880000|2022-02-22 23:18:00|||||||||1
1645571890000|2022-02-22 23:18:10|45208.8|45188.8|45208.8|45188.8|45208.8|45188.8|45208.8|45188.8|2
1645571900000|2022-02-22 23:18:20|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|0
1645571930000|2022-02-22 23:18:50|45204|45184|45204|45184|45204|45184|45204|45184|0
1645571970000|2022-02-22 23:19:30|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204|45184|0
1645571980000|2022-02-22 23:19:40|||||||||1
1645571990000|2022-02-22 23:19:50|45201.6|45181.6|45201.5|45181.5|45201.6|45181.6|45201.5|45181.5|1
1645572000000|2022-02-22 23:20:00|45201.6|45181.6|45199.1|45179.1|45201.6|45181.6|45199.1|45179.1|0
1645572010000|2022-02-22 23:20:10|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|0
1645572050000|2022-02-22 23:20:50|45201.3|45181.3|45201.5|45181.5|45201.5|45181.5|45196.5|45176.5|0
1645572060000|2022-02-22 23:21:00|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|0
1645572070000|2022-02-22 23:21:10|45201.5|45181.5|45201.6|45181.6|45201.6|45181.6|45199.1|45179.1|0
1645572080000|2022-02-22 23:21:20|45201.5|45181.5|45201.6|45181.6|45201.6|45181.6|45199.1|45179.1|2
1645572140000|2022-02-22 23:22:20|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|0
1645572150000|2022-02-22 23:22:30|45199.2|45179.2|45199.1|45179.1|45204.1|45184.1|45199.1|45179.1|0
1645572160000|2022-02-22 23:22:40|45199.2|45179.2|45201.6|45181.6|45201.6|45181.6|45199.2|45179.2|0
1645572170000|2022-02-22 23:22:50|||||||||2
1645572180000|2022-02-22 23:23:00|||||||||2
1645572210000|2022-02-22 23:23:30|45204.1|45184.1|45201.7|45181.7|45204.1|45184.1|45201.7|45181.7|4
1645572240000|2022-02-22 23:24:00|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|1
1645572290000|2022-02-22 23:24:50|45209|45189|45209|45189|45209|45189|45209|45189|0
1645572300000|2022-02-22 23:25:00|45206.5|45186.5|45206.5|45186.5|45209|45189|45206.5|45186.5|0
1645572310000|2022-02-22 23:25:10|45209|45189|45209|45189|45209|45189|45209|45189|0
1645572320000|2022-02-22 23:25:20|45208.9|45188.9|45206.5|45186.5|45208.9|45188.9|45206.5|45186.5|0
1645572330000|2022-02-22 23:25:30|45209|45189|45209|45189|45209|45189|45209|45189|0
1645572340000|2022-02-22 23:25:40|45206.6|45186.6|45206.5|45186.5|45206.6|45186.6|45206.5|45186.5|0
1645572350000|2022-02-22 23:25:50|45209|45189|45209|45189|45209|45189|45209|45189|0
1645572360000|2022-02-22 23:26:00|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|1
1645572370000|2022-02-22 23:26:10|45206.6|45186.6|45206.5|45186.5|45209|45189|45206.5|45186.5|0
1645572400000|2022-02-22 23:26:40|45209|45189|45206.5|45186.5|45209|45189|45206.5|45186.5|0
1645572410000|2022-02-22 23:26:50|45206.4|45186.4|45204|45184|45206.4|45186.4|45204|45184|0
1645572470000|2022-02-22 23:27:50|45208.9|45188.9|45206.5|45186.5|45208.9|45188.9|45204.1|45184.1|4
1645572480000|2022-02-22 23:28:00|45204|45184|45204|45184|45204|45184|45204|45184|0
1645572490000|2022-02-22 23:28:10|45206.5|45186.5|45206.5|45186.5|45209|45189|45206.5|45186.5|3
1645572500000|2022-02-22 23:28:20|45206.6|45186.6|45209|45189|45209|45189|45206.6|45186.6|0
1645572520000|2022-02-22 23:28:40|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|45211.4|45191.4|1
1645572530000|2022-02-22 23:28:50|45209|45189|45213.9|45193.9|45213.9|45193.9|45209|45189|0
1645572540000|2022-02-22 23:29:00|45211.5|45191.5|45214.1|45194.1|45214.1|45194.1|45211.5|45191.5|1
1645572550000|2022-02-22 23:29:10|45219|45199|45219|45199|45219|45199|45219|45199|2
1645572560000|2022-02-22 23:29:20|45219.1|45199.1|45221.5|45201.5|45224|45204|45219.1|45199.1|0
1645572580000|2022-02-22 23:29:40|45219.1|45199.1|45219|45199|45219.1|45199.1|45219|45199|0
1645572590000|2022-02-22 23:29:50|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|0
1645572600000|2022-02-22 23:30:00|45221.7|45201.7|45221.5|45201.5|45224|45204|45221.5|45201.5|1
1645572630000|2022-02-22 23:30:30|45216.6|45196.6|45214.2|45194.2|45216.6|45196.6|45214.2|45194.2|1
1645572640000|2022-02-22 23:30:40|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45214.2|45194.2|0
1645572650000|2022-02-22 23:30:50|45214.2|45194.2|45216.6|45196.6|45216.6|45196.6|45214.2|45194.2|0
1645572660000|2022-02-22 23:31:00|||||||||1
1645572670000|2022-02-22 23:31:10|||||||||1
1645572680000|2022-02-22 23:31:20|45216.5|45196.5|45216.5|45196.5|45216.6|45196.6|45216.5|45196.5|1
1645572690000|2022-02-22 23:31:30|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|0
1645572700000|2022-02-22 23:31:40|45214|45194|45211.6|45191.6|45214|45194|45211.6|45191.6|0
1645572710000|2022-02-22 23:31:50|45209.2|45189.2|45206.7|45186.7|45211.6|45191.6|45206.7|45186.7|0
1645572720000|2022-02-22 23:32:00|45206.6|45186.6|45199.2|45179.2|45206.6|45186.6|45196.8|45176.8|3
1645572730000|2022-02-22 23:32:10|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|0
1645572740000|2022-02-22 23:32:20|45201.5|45181.5|45201.6|45181.6|45201.6|45181.6|45201.5|45181.5|0
1645572750000|2022-02-22 23:32:30|45201.5|45181.5|45201.6|45181.6|45201.6|45181.6|45201.5|45181.5|0
1645572760000|2022-02-22 23:32:40|45201.7|45181.7|45201.5|45181.5|45201.7|45181.7|45201.5|45181.5|0
1645572780000|2022-02-22 23:33:00|45204.1|45184.1|45204|45184|45204.1|45184.1|45201.5|45181.5|0
1645572790000|2022-02-22 23:33:10|45204.1|45184.1|45199.1|45179.1|45204.1|45184.1|45199.1|45179.1|0
1645572800000|2022-02-22 23:33:20|45201.5|45181.5|45204.1|45184.1|45204.1|45184.1|45201.5|45181.5|0
1645572810000|2022-02-22 23:33:30|||||||||1
1645572820000|2022-02-22 23:33:40|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|0
1645572830000|2022-02-22 23:33:50|45201.5|45181.5|45199.1|45179.1|45201.5|45181.5|45199.1|45179.1|2
1645572840000|2022-02-22 23:34:00|45194|45174|45194|45174|45196.5|45176.5|45194|45174|1
1645572850000|2022-02-22 23:34:10|45193.9|45173.9|45194|45174|45194.1|45174.1|45191.5|45171.5|0
1645572860000|2022-02-22 23:34:20|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|0
1645572870000|2022-02-22 23:34:30|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45191.5|45171.5|0
1645572880000|2022-02-22 23:34:40|45191.7|45171.7|45191.6|45171.6|45191.7|45171.7|45191.6|45171.6|1
1645572890000|2022-02-22 23:34:50|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|2
1645572900000|2022-02-22 23:35:00|45196.5|45176.5|45196.6|45176.6|45196.6|45176.6|45196.5|45176.5|0
1645572910000|2022-02-22 23:35:10|45199|45179|45196.5|45176.5|45199|45179|45196.5|45176.5|0
1645572930000|2022-02-22 23:35:30|45194.1|45174.1|45199|45179|45199|45179|45194.1|45174.1|0
1645572940000|2022-02-22 23:35:40|45196.6|45176.6|45196.6|45176.6|45199|45179|45196.5|45176.5|1
1645572950000|2022-02-22 23:35:50|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|0
1645572960000|2022-02-22 23:36:00|45196.6|45176.6|45196.5|45176.5|45196.6|45176.6|45194.1|45174.1|1
1645572970000|2022-02-22 23:36:10|45194|45174|45196.5|45176.5|45196.5|45176.5|45194|45174|0
1645572980000|2022-02-22 23:36:20|45198.9|45178.9|45196.5|45176.5|45199|45179|45196.5|45176.5|2
1645573010000|2022-02-22 23:36:50|45198.9|45178.9|45196.5|45176.5|45198.9|45178.9|45196.5|45176.5|0
1645573060000|2022-02-22 23:37:40|45194|45174|45196.5|45176.5|45196.5|45176.5|45193.9|45173.9|0
1645573070000|2022-02-22 23:37:50|45196.4|45176.4|45196.4|45176.4|45196.5|45176.5|45193.9|45173.9|0
1645573080000|2022-02-22 23:38:00|45196.3|45176.3|45196.5|45176.5|45196.5|45176.5|45193.9|45173.9|0
1645573090000|2022-02-22 23:38:10|45194.1|45174.1|45193.9|45173.9|45194.1|45174.1|45193.9|45173.9|0
1645573110000|2022-02-22 23:38:30|||||||||1
1645573140000|2022-02-22 23:39:00|45194|45174|45194|45174|45194|45174|45194|45174|0
1645573150000|2022-02-22 23:39:10|45194.1|45174.1|45196.5|45176.5|45196.5|45176.5|45194.1|45174.1|0
1645573180000|2022-02-22 23:39:40|45194|45174|45196.5|45176.5|45196.5|45176.5|45194|45174|0
1645573200000|2022-02-22 23:40:00|45196.6|45176.6|45196.5|45176.5|45196.6|45176.6|45196.5|45176.5|0
1645573210000|2022-02-22 23:40:10|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45196.5|45176.5|0
1645573250000|2022-02-22 23:40:50|45199.1|45179.1|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|3
1645573260000|2022-02-22 23:41:00|45199.1|45179.1|45201.5|45181.5|45201.5|45181.5|45196.6|45176.6|0
1645573310000|2022-02-22 23:41:50|45201.6|45181.6|45204.1|45184.1|45204.1|45184.1|45201.6|45181.6|1
1645573340000|2022-02-22 23:42:20|45209|45189|45209|45189|45209|45189|45206.5|45186.5|0
1645573350000|2022-02-22 23:42:30|||||||||1
1645573360000|2022-02-22 23:42:40|||||||||1
1645573380000|2022-02-22 23:43:00|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645573400000|2022-02-22 23:43:20|45209.1|45189.1|45209|45189|45209.1|45189.1|45209|45189|0
1645573410000|2022-02-22 23:43:30|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|1
1645573440000|2022-02-22 23:44:00|45204|45184|45206.5|45186.5|45206.5|45186.5|45204|45184|0
1645573450000|2022-02-22 23:44:10|45209|45189|45209|45189|45209|45189|45209|45189|0
1645573460000|2022-02-22 23:44:20|45208.9|45188.9|45209|45189|45211.4|45191.4|45206.5|45186.5|0
1645573470000|2022-02-22 23:44:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645573480000|2022-02-22 23:44:40|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|0
1645573490000|2022-02-22 23:44:50|45211.7|45191.7|45211.6|45191.6|45211.7|45191.7|45211.6|45191.6|0
1645573500000|2022-02-22 23:45:00|45211.7|45191.7|45216.7|45196.7|45219.2|45199.2|45211.6|45191.6|1
1645573510000|2022-02-22 23:45:10|45219.1|45199.1|45218.9|45198.9|45221.5|45201.5|45218.9|45198.9|0
1645573520000|2022-02-22 23:45:20|45219|45199|45219|45199|45219|45199|45219|45199|0
1645573530000|2022-02-22 23:45:30|45218.9|45198.9|45219|45199|45219|45199|45214|45194|1
1645573540000|2022-02-22 23:45:40|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|0
1645573550000|2022-02-22 23:45:50|45214|45194|45216.5|45196.5|45216.5|45196.5|45214|45194|0
1645573560000|2022-02-22 23:46:00|45216.4|45196.4|45216.5|45196.5|45216.5|45196.5|45214|45194|0
1645573570000|2022-02-22 23:46:10|45216.6|45196.6|45214.1|45194.1|45216.6|45196.6|45214.1|45194.1|0
1645573580000|2022-02-22 23:46:20|45214|45194|45214.2|45194.2|45214.2|45194.2|45214|45194|1
1645573590000|2022-02-22 23:46:30|45214.1|45194.1|45214|45194|45214.1|45194.1|45214|45194|1
1645573600000|2022-02-22 23:46:40|||||||||1
1645573620000|2022-02-22 23:47:00|45214.1|45194.1|45216.5|45196.5|45216.5|45196.5|45214.1|45194.1|2
1645573640000|2022-02-22 23:47:20|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|0
1645573650000|2022-02-22 23:47:30|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|1
1645573720000|2022-02-22 23:48:40|45216.4|45196.4|45214|45194|45216.4|45196.4|45214|45194|0
1645573730000|2022-02-22 23:48:50|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|1
1645573770000|2022-02-22 23:49:30|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|0
1645573800000|2022-02-22 23:50:00|45219|45199|45219|45199|45219|45199|45219|45199|1
1645573810000|2022-02-22 23:50:10|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|0
1645573830000|2022-02-22 23:50:30|45221.6|45201.6|45224|45204|45224|45204|45221.6|45201.6|2
1645573850000|2022-02-22 23:50:50|45226.4|45206.4|45224|45204|45226.4|45206.4|45224|45204|0
1645573860000|2022-02-22 23:51:00|45226.4|45206.4|45226.5|45206.5|45228.9|45208.9|45224|45204|1
1645573870000|2022-02-22 23:51:10|45224|45204|45226.4|45206.4|45226.5|45206.5|45224|45204|1
1645573880000|2022-02-22 23:51:20|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45224|45204|1
1645573890000|2022-02-22 23:51:30|45226.4|45206.4|45226.5|45206.5|45229|45209|45224|45204|5
1645573900000|2022-02-22 23:51:40|45229|45209|45224|45204|45229|45209|45224|45204|0
1645573920000|2022-02-22 23:52:00|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|0
1645573930000|2022-02-22 23:52:10|45224|45204|45224|45204|45224|45204|45224|45204|0
1645573940000|2022-02-22 23:52:20|45224.2|45204.2|45226.6|45206.6|45229|45209|45224.2|45204.2|0
1645573950000|2022-02-22 23:52:30|45229|45209|45224.1|45204.1|45229|45209|45224.1|45204.1|1
1645573960000|2022-02-22 23:52:40|45226.5|45206.5|45224.1|45204.1|45226.5|45206.5|45224.1|45204.1|0
1645573970000|2022-02-22 23:52:50|45224|45204|45224.1|45204.1|45226.5|45206.5|45224|45204|0
1645573980000|2022-02-22 23:53:00|45226.5|45206.5|45226.5|45206.5|45226.5|45206.5|45224|45204|0
1645573990000|2022-02-22 23:53:10|45224|45204|45224|45204|45224|45204|45224|45204|0
1645574000000|2022-02-22 23:53:20|45224.1|45204.1|45224|45204|45226.5|45206.5|45224|45204|0
1645574010000|2022-02-22 23:53:30|||||||||1
1645574030000|2022-02-22 23:53:50|||||||||3
1645574040000|2022-02-22 23:54:00|45221.5|45201.5|45221.5|45201.5|45224|45204|45221.5|45201.5|1
1645574050000|2022-02-22 23:54:10|45221.6|45201.6|45221.5|45201.5|45221.6|45201.6|45221.5|45201.5|0
1645574060000|2022-02-22 23:54:20|45219.1|45199.1|45221.5|45201.5|45221.5|45201.5|45219|45199|0
1645574070000|2022-02-22 23:54:30|45219.1|45199.1|45221.6|45201.6|45224|45204|45219.1|45199.1|0
1645574080000|2022-02-22 23:54:40|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|0
1645574100000|2022-02-22 23:55:00|45219|45199|45221.6|45201.6|45221.6|45201.6|45219|45199|1
1645574110000|2022-02-22 23:55:10|45221.5|45201.5|45221.5|45201.5|45221.6|45201.6|45219.1|45199.1|1
1645574120000|2022-02-22 23:55:20|45219|45199|45221.6|45201.6|45221.6|45201.6|45219|45199|0
1645574130000|2022-02-22 23:55:30|45224|45204|45224|45204|45224|45204|45221.5|45201.5|0
1645574160000|2022-02-22 23:56:00|45221.6|45201.6|45224|45204|45224|45204|45221.6|45201.6|0
1645574170000|2022-02-22 23:56:10|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|0
1645574180000|2022-02-22 23:56:20|45224|45204|45224|45204|45224|45204|45224|45204|0
1645574210000|2022-02-22 23:56:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|12
1645574250000|2022-02-22 23:57:30|45224.2|45204.2|45226.6|45206.6|45226.6|45206.6|45224.2|45204.2|0
1645574260000|2022-02-22 23:57:40|45229|45209|45231.5|45211.5|45231.5|45211.5|45229|45209|1
1645574280000|2022-02-22 23:58:00|45229|45209|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|2
1645574290000|2022-02-22 23:58:10|45229.1|45209.1|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|2
1645574320000|2022-02-22 23:58:40|45226.5|45206.5|45224|45204|45231.5|45211.5|45224|45204|0
1645574330000|2022-02-22 23:58:50|45224.1|45204.1|45226.5|45206.5|45226.5|45206.5|45224|45204|0
1645574340000|2022-02-22 23:59:00|45224|45204|45226.5|45206.5|45228.9|45208.9|45224|45204|0
1645574350000|2022-02-22 23:59:10|45229|45209|45226.6|45206.6|45229|45209|45226.5|45206.5|0
1645574360000|2022-02-22 23:59:20|45229|45209|45226.5|45206.5|45229|45209|45226.5|45206.5|0
1645574390000|2022-02-22 23:59:50|45229|45209|45229|45209|45229|45209|45226.5|45206.5|0
1645574400000|2022-02-23 00:00:00|45228.9|45208.9|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|5
1645574410000|2022-02-23 00:00:10|45234.1|45214.1|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|4
1645574420000|2022-02-23 00:00:20|45236.5|45216.5|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|0
1645574430000|2022-02-23 00:00:30|45236.5|45216.5|45234.1|45214.1|45236.5|45216.5|45234.1|45214.1|0
1645574440000|2022-02-23 00:00:40|45236.5|45216.5|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|0
1645574450000|2022-02-23 00:00:50|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|45236.5|45216.5|1
1645574460000|2022-02-23 00:01:00|45234|45214|45234|45214|45234|45214|45234|45214|1
1645574470000|2022-02-23 00:01:10|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|1
1645574480000|2022-02-23 00:01:20|45231.3|45211.3|45231.4|45211.4|45231.4|45211.4|45231.3|45211.3|1
1645574490000|2022-02-23 00:01:30|45229|45209|45231.4|45211.4|45231.4|45211.4|45229|45209|1
1645574500000|2022-02-23 00:01:40|45229|45209|45231.4|45211.4|45231.4|45211.4|45229|45209|0
1645574510000|2022-02-23 00:01:50|45229|45209|45229|45209|45231.4|45211.4|45229|45209|0
1645574520000|2022-02-23 00:02:00|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|45231.4|45211.4|0
1645574540000|2022-02-23 00:02:20|45229|45209|45229|45209|45229|45209|45229|45209|1
1645574550000|2022-02-23 00:02:30|45226.6|45206.6|45224.2|45204.2|45226.6|45206.6|45224.2|45204.2|1
1645574560000|2022-02-23 00:02:40|45224.1|45204.1|45224.2|45204.2|45224.2|45204.2|45224.1|45204.1|0
1645574570000|2022-02-23 00:02:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|0
1645574580000|2022-02-23 00:03:00|45224|45204|45221.6|45201.6|45224|45204|45221.6|45201.6|4
1645574610000|2022-02-23 00:03:30|45224|45204|45224|45204|45224|45204|45224|45204|1
1645574630000|2022-02-23 00:03:50|45219.1|45199.1|45219|45199|45221.5|45201.5|45219|45199|1
1645574660000|2022-02-23 00:04:20|45224|45204|45224|45204|45224|45204|45224|45204|1
1645574680000|2022-02-23 00:04:40|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|1
1645574690000|2022-02-23 00:04:50|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|1
1645574700000|2022-02-23 00:05:00|45219.2|45199.2|45219.1|45199.1|45219.2|45199.2|45219.1|45199.1|0
1645574730000|2022-02-23 00:05:30|45219|45199|45219.1|45199.1|45219.1|45199.1|45219|45199|0
1645574740000|2022-02-23 00:05:40|45219|45199|45219|45199|45219|45199|45219|45199|0
1645574750000|2022-02-23 00:05:50|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645574760000|2022-02-23 00:06:00|45219|45199|45214.2|45194.2|45219|45199|45214.2|45194.2|1
1645574800000|2022-02-23 00:06:40|45209.2|45189.2|45209.1|45189.1|45211.6|45191.6|45209.1|45189.1|3
1645574810000|2022-02-23 00:06:50|45211.6|45191.6|45214|45194|45214|45194|45211.6|45191.6|2
1645574820000|2022-02-23 00:07:00|45211.6|45191.6|45211.6|45191.6|45214|45194|45211.6|45191.6|0
1645574830000|2022-02-23 00:07:10|45214|45194|45214|45194|45214|45194|45214|45194|1
1645574840000|2022-02-23 00:07:20|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45209.2|45189.2|1
1645574850000|2022-02-23 00:07:30|||||||||1
1645574860000|2022-02-23 00:07:40|45214|45194|45216.5|45196.5|45216.5|45196.5|45211.6|45191.6|0
1645574870000|2022-02-23 00:07:50|45216.6|45196.6|45216.5|45196.5|45216.6|45196.6|45216.5|45196.5|0
1645574890000|2022-02-23 00:08:10|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|5
1645574900000|2022-02-23 00:08:20|45219|45199|45214.1|45194.1|45219|45199|45214.1|45194.1|0
1645574910000|2022-02-23 00:08:30|45211.7|45191.7|45211.6|45191.6|45211.7|45191.7|45211.6|45191.6|2
1645574920000|2022-02-23 00:08:40|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645574930000|2022-02-23 00:08:50|45209.1|45189.1|45209|45189|45209.1|45189.1|45209|45189|2
1645574940000|2022-02-23 00:09:00|45206.6|45186.6|45211.6|45191.6|45211.6|45191.6|45206.6|45186.6|0
1645574950000|2022-02-23 00:09:10|45214.1|45194.1|45211.5|45191.5|45214.1|45194.1|45211.5|45191.5|0
1645574960000|2022-02-23 00:09:20|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|0
1645574970000|2022-02-23 00:09:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645574980000|2022-02-23 00:09:40|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45209.1|45189.1|0
1645574990000|2022-02-23 00:09:50|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|0
1645575000000|2022-02-23 00:10:00|45211.5|45191.5|45209.1|45189.1|45211.5|45191.5|45209|45189|0
1645575010000|2022-02-23 00:10:10|45209|45189|45211.5|45191.5|45211.5|45191.5|45209|45189|1
1645575020000|2022-02-23 00:10:20|45209.1|45189.1|45209|45189|45209.1|45189.1|45209|45189|0
1645575030000|2022-02-23 00:10:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645575040000|2022-02-23 00:10:40|45211.4|45191.4|45211.5|45191.5|45211.5|45191.5|45208.9|45188.9|2
1645575050000|2022-02-23 00:10:50|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45206.6|45186.6|0
1645575060000|2022-02-23 00:11:00|45206.7|45186.7|45206.5|45186.5|45206.7|45186.7|45206.5|45186.5|1
1645575120000|2022-02-23 00:12:00|||||||||2
1645575130000|2022-02-23 00:12:10|||||||||1
1645575170000|2022-02-23 00:12:50|||||||||1
1645575180000|2022-02-23 00:13:00|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|0
1645575190000|2022-02-23 00:13:10|||||||||1
1645575200000|2022-02-23 00:13:20|45209|45189|45211.6|45191.6|45211.6|45191.6|45209|45189|0
1645575220000|2022-02-23 00:13:40|45209.2|45189.2|45211.6|45191.6|45211.6|45191.6|45209.1|45189.1|1
1645575230000|2022-02-23 00:13:50|45209.2|45189.2|45211.6|45191.6|45211.6|45191.6|45209.2|45189.2|0
1645575240000|2022-02-23 00:14:00|45209.2|45189.2|45211.6|45191.6|45211.6|45191.6|45209.2|45189.2|0
1645575250000|2022-02-23 00:14:10|45209.2|45189.2|45209.1|45189.1|45211.6|45191.6|45209.1|45189.1|0
1645575260000|2022-02-23 00:14:20|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|0
1645575270000|2022-02-23 00:14:30|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45209.2|45189.2|0
1645575290000|2022-02-23 00:14:50|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45206.6|45186.6|0
1645575300000|2022-02-23 00:15:00|45206.6|45186.6|45206.7|45186.7|45209.1|45189.1|45206.6|45186.6|1
1645575310000|2022-02-23 00:15:10|45209.1|45189.1|45209.1|45189.1|45209.1|45189.1|45206.7|45186.7|0
1645575320000|2022-02-23 00:15:20|45206.7|45186.7|45209.1|45189.1|45209.1|45189.1|45206.7|45186.7|0
1645575330000|2022-02-23 00:15:30|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|45206.7|45186.7|0
1645575340000|2022-02-23 00:15:40|45206.6|45186.6|45206.7|45186.7|45206.7|45186.7|45206.6|45186.6|0
1645575350000|2022-02-23 00:15:50|45206.6|45186.6|45206.7|45186.7|45206.7|45186.7|45206.6|45186.6|0
1645575360000|2022-02-23 00:16:00|45206.5|45186.5|45211.5|45191.5|45211.5|45191.5|45204.2|45184.2|3
1645575380000|2022-02-23 00:16:20|45213.9|45193.9|45211.5|45191.5|45213.9|45193.9|45211.5|45191.5|0
1645575390000|2022-02-23 00:16:30|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|1
1645575400000|2022-02-23 00:16:40|45211.5|45191.5|45206.6|45186.6|45211.6|45191.6|45206.6|45186.6|0
1645575420000|2022-02-23 00:17:00|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|1
1645575430000|2022-02-23 00:17:10|45199.2|45179.2|45199.1|45179.1|45201.6|45181.6|45199.1|45179.1|0
1645575440000|2022-02-23 00:17:20|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|1
1645575450000|2022-02-23 00:17:30|45204|45184|45204|45184|45204|45184|45204|45184|1
1645575480000|2022-02-23 00:18:00|45201.6|45181.6|45204|45184|45204|45184|45201.6|45181.6|0
1645575500000|2022-02-23 00:18:20|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|45206.5|45186.5|0
1645575510000|2022-02-23 00:18:30|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|1
1645575520000|2022-02-23 00:18:40|45206.5|45186.5|45204.1|45184.1|45206.5|45186.5|45204.1|45184.1|0
1645575540000|2022-02-23 00:19:00|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|1
1645575570000|2022-02-23 00:19:30|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|3
1645575580000|2022-02-23 00:19:40|45199.1|45179.1|45198.9|45178.9|45201.5|45181.5|45198.9|45178.9|0
1645575590000|2022-02-23 00:19:50|45199|45179|45201.6|45181.6|45201.6|45181.6|45196.7|45176.7|1
1645575600000|2022-02-23 00:20:00|45204|45184|45209.1|45189.1|45209.1|45189.1|45204|45184|0
1645575610000|2022-02-23 00:20:10|45209.3|45189.3|45206.7|45186.7|45209.3|45189.3|45206.7|45186.7|0
1645575630000|2022-02-23 00:20:30|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|0
1645575640000|2022-02-23 00:20:40|45204|45184|45204|45184|45204|45184|45204|45184|0
1645575650000|2022-02-23 00:20:50|45201.6|45181.6|45199.2|45179.2|45201.6|45181.6|45199.2|45179.2|0
1645575660000|2022-02-23 00:21:00|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|0
1645575680000|2022-02-23 00:21:20|45196.6|45176.6|45196.5|45176.5|45196.6|45176.6|45196.5|45176.5|3
1645575700000|2022-02-23 00:21:40|||||||||1
1645575720000|2022-02-23 00:22:00|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45191.7|45171.7|1
1645575730000|2022-02-23 00:22:10|45194.2|45174.2|45191.7|45171.7|45196.6|45176.6|45191.7|45171.7|0
1645575740000|2022-02-23 00:22:20|45196.6|45176.6|45191.7|45171.7|45196.6|45176.6|45191.7|45171.7|1
1645575750000|2022-02-23 00:22:30|45191.6|45171.6|45189.2|45169.2|45191.6|45171.6|45189.2|45169.2|1
1645575760000|2022-02-23 00:22:40|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|45191.6|45171.6|0
1645575780000|2022-02-23 00:23:00|45189.2|45169.2|45194.1|45174.1|45194.1|45174.1|45189.2|45169.2|0
1645575790000|2022-02-23 00:23:10|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|0
1645575800000|2022-02-23 00:23:20|45194.1|45174.1|45194.1|45174.1|45196.5|45176.5|45194.1|45174.1|0
1645575810000|2022-02-23 00:23:30|45191.6|45171.6|45194.1|45174.1|45194.1|45174.1|45191.5|45171.5|1
1645575830000|2022-02-23 00:23:50|45191.7|45171.7|45194.1|45174.1|45196.5|45176.5|45191.7|45171.7|0
1645575840000|2022-02-23 00:24:00|45191.7|45171.7|45189.1|45169.1|45194.1|45174.1|45189.1|45169.1|0
1645575850000|2022-02-23 00:24:10|45191.6|45171.6|45191.5|45171.5|45191.6|45171.6|45189.1|45169.1|0
1645575860000|2022-02-23 00:24:20|45189.1|45169.1|45191.6|45171.6|45191.6|45171.6|45189.1|45169.1|0
1645575880000|2022-02-23 00:24:40|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|45189.1|45169.1|0
1645575890000|2022-02-23 00:24:50|45193.9|45173.9|45191.6|45171.6|45193.9|45173.9|45189.1|45169.1|1
1645575900000|2022-02-23 00:25:00|45189.1|45169.1|45189.1|45169.1|45191.5|45171.5|45189.1|45169.1|1
1645575910000|2022-02-23 00:25:10|45191.5|45171.5|45189.1|45169.1|45191.5|45171.5|45189.1|45169.1|0
1645575930000|2022-02-23 00:25:30|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|0
1645575950000|2022-02-23 00:25:50|45189.2|45169.2|45189.2|45169.2|45189.2|45169.2|45189.2|45169.2|0
1645575960000|2022-02-23 00:26:00|45191.6|45171.6|45191.5|45171.5|45191.6|45171.6|45189.1|45169.1|1
1645575990000|2022-02-23 00:26:30|45191.6|45171.6|45191.5|45171.5|45191.6|45171.6|45191.5|45171.5|0
1645576030000|2022-02-23 00:27:10|45191.6|45171.6|45199.1|45179.1|45199.1|45179.1|45191.6|45171.6|2
1645576040000|2022-02-23 00:27:20|45201.5|45181.5|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|0
1645576050000|2022-02-23 00:27:30|||||||||1
1645576080000|2022-02-23 00:28:00|45201.4|45181.4|45198.9|45178.9|45201.4|45181.4|45198.9|45178.9|0
1645576090000|2022-02-23 00:28:10|45196.5|45176.5|45199.1|45179.1|45199.1|45179.1|45196.5|45176.5|0
1645576110000|2022-02-23 00:28:30|||||||||1
1645576120000|2022-02-23 00:28:40|45196.6|45176.6|45196.6|45176.6|45199.1|45179.1|45196.6|45176.6|0
1645576150000|2022-02-23 00:29:10|45199.1|45179.1|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|0
1645576170000|2022-02-23 00:29:30|45196.6|45176.6|45199.1|45179.1|45199.1|45179.1|45196.6|45176.6|0
1645576180000|2022-02-23 00:29:40|45199|45179|45196.6|45176.6|45199|45179|45196.6|45176.6|0
1645576190000|2022-02-23 00:29:50|45196.5|45176.5|45191.6|45171.6|45196.5|45176.5|45191.6|45171.6|4
1645576200000|2022-02-23 00:30:00|45181.6|45161.6|45184.2|45164.2|45184.2|45164.2|45181.6|45161.6|3
1645576210000|2022-02-23 00:30:10|45184.1|45164.1|45184.1|45164.1|45186.5|45166.5|45184.1|45164.1|1
1645576220000|2022-02-23 00:30:20|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.5|45161.5|2
1645576230000|2022-02-23 00:30:30|45181.5|45161.5|45181.5|45161.5|45181.6|45161.6|45179.1|45159.1|0
1645576240000|2022-02-23 00:30:40|45179.1|45159.1|45176.6|45156.6|45179.1|45159.1|45176.6|45156.6|0
1645576250000|2022-02-23 00:30:50|45176.5|45156.5|45176.6|45156.6|45176.6|45156.6|45174.1|45154.1|2
1645576260000|2022-02-23 00:31:00|45176.5|45156.5|45171.6|45151.6|45176.5|45156.5|45171.6|45151.6|0
1645576270000|2022-02-23 00:31:10|45174.1|45154.1|45174|45154|45176.6|45156.6|45174|45154|1
1645576280000|2022-02-23 00:31:20|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|0
1645576290000|2022-02-23 00:31:30|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|0
1645576300000|2022-02-23 00:31:40|45174|45154|45171.5|45151.5|45174|45154|45171.5|45151.5|3
1645576310000|2022-02-23 00:31:50|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|0
1645576320000|2022-02-23 00:32:00|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|45169.1|45149.1|0
1645576330000|2022-02-23 00:32:10|45169|45149|45159.2|45139.2|45169|45149|45159.2|45139.2|5
1645576340000|2022-02-23 00:32:20|45161.6|45141.6|45156.7|45136.7|45161.6|45141.6|45156.7|45136.7|1
1645576350000|2022-02-23 00:32:30|45159.2|45139.2|45159.2|45139.2|45159.2|45139.2|45156.8|45136.8|0
1645576370000|2022-02-23 00:32:50|45159.1|45139.1|45159.1|45139.1|45159.1|45139.1|45159|45139|2
1645576380000|2022-02-23 00:33:00|45161.5|45141.5|45159|45139|45161.5|45141.5|45159|45139|1
1645576400000|2022-02-23 00:33:20|45159.1|45139.1|45161.6|45141.6|45161.6|45141.6|45159.1|45139.1|2
1645576410000|2022-02-23 00:33:30|||||||||4
1645576430000|2022-02-23 00:33:50|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|45161.7|45141.7|0
1645576440000|2022-02-23 00:34:00|45161.6|45141.6|45161.7|45141.7|45161.7|45141.7|45161.6|45141.6|1
1645576450000|2022-02-23 00:34:10|45174.1|45154.1|45176.6|45156.6|45176.6|45156.6|45174.1|45154.1|4
1645576460000|2022-02-23 00:34:20|45176.7|45156.7|45186.5|45166.5|45186.5|45166.5|45176.7|45156.7|3
1645576470000|2022-02-23 00:34:30|45189|45169|45189|45169|45189|45169|45189|45169|0
1645576480000|2022-02-23 00:34:40|45188.9|45168.9|45181.6|45161.6|45188.9|45168.9|45181.6|45161.6|3
1645576500000|2022-02-23 00:35:00|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|2
1645576510000|2022-02-23 00:35:10|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|0
1645576520000|2022-02-23 00:35:20|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|45176.5|45156.5|2
1645576550000|2022-02-23 00:35:50|45176.6|45156.6|45176.4|45156.4|45176.6|45156.6|45174|45154|2
1645576560000|2022-02-23 00:36:00|45174|45154|45176.6|45156.6|45176.6|45156.6|45174|45154|1
1645576570000|2022-02-23 00:36:10|45176.7|45156.7|45181.5|45161.5|45181.5|45161.5|45176.7|45156.7|4
1645576600000|2022-02-23 00:36:40|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|1
1645576610000|2022-02-23 00:36:50|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|0
1645576620000|2022-02-23 00:37:00|45184.1|45164.1|45181.6|45161.6|45184.1|45164.1|45181.6|45161.6|0
1645576630000|2022-02-23 00:37:10|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|2
1645576650000|2022-02-23 00:37:30|45184|45164|45186.5|45166.5|45186.5|45166.5|45184|45164|2
1645576670000|2022-02-23 00:37:50|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|0
1645576680000|2022-02-23 00:38:00|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|0
1645576690000|2022-02-23 00:38:10|45186.4|45166.4|45184|45164|45186.5|45166.5|45184|45164|4
1645576700000|2022-02-23 00:38:20|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45184|45164|0
1645576710000|2022-02-23 00:38:30|45184|45164|45184|45164|45184|45164|45184|45164|0
1645576720000|2022-02-23 00:38:40|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|2
1645576730000|2022-02-23 00:38:50|45184|45164|45186.5|45166.5|45186.5|45166.5|45184|45164|0
1645576740000|2022-02-23 00:39:00|45184|45164|45184|45164|45184.1|45164.1|45184|45164|2
1645576750000|2022-02-23 00:39:10|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|0
1645576760000|2022-02-23 00:39:20|45184|45164|45184|45164|45184|45164|45184|45164|11
1645576780000|2022-02-23 00:39:40|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|45181.5|45161.5|0
1645576800000|2022-02-23 00:40:00|45181.6|45161.6|45179.1|45159.1|45181.6|45161.6|45179.1|45159.1|1
1645576820000|2022-02-23 00:40:20|45181.6|45161.6|45179.1|45159.1|45181.6|45161.6|45179.1|45159.1|0
1645576840000|2022-02-23 00:40:40|45179.2|45159.2|45181.6|45161.6|45181.6|45161.6|45179.2|45159.2|0
1645576850000|2022-02-23 00:40:50|45184|45164|45184|45164|45184|45164|45181.5|45161.5|3
1645576860000|2022-02-23 00:41:00|45181.6|45161.6|45174|45154|45184|45164|45174|45154|4
1645576870000|2022-02-23 00:41:10|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|45171.6|45151.6|0
1645576900000|2022-02-23 00:41:40|45174|45154|45176.5|45156.5|45176.5|45156.5|45174|45154|1
1645576910000|2022-02-23 00:41:50|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|0
1645576940000|2022-02-23 00:42:20|45171.5|45151.5|45169|45149|45171.5|45151.5|45169|45149|2
1645576950000|2022-02-23 00:42:30|45166.6|45146.6|45164.2|45144.2|45166.6|45146.6|45164.2|45144.2|2
1645576960000|2022-02-23 00:42:40|45166.6|45146.6|45164.2|45144.2|45166.6|45146.6|45164.2|45144.2|2
1645576970000|2022-02-23 00:42:50|45166.6|45146.6|45166.6|45146.6|45166.6|45146.6|45166.6|45146.6|1
1645576990000|2022-02-23 00:43:10|45166.5|45146.5|45166.6|45146.6|45166.6|45146.6|45166.5|45146.5|0
1645577000000|2022-02-23 00:43:20|45166.5|45146.5|45166.6|45146.6|45166.6|45146.6|45166.5|45146.5|0
1645577010000|2022-02-23 00:43:30|||||||||1
1645577020000|2022-02-23 00:43:40|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|1
1645577030000|2022-02-23 00:43:50|45164.1|45144.1|45164.1|45144.1|45166.5|45146.5|45164.1|45144.1|0
1645577040000|2022-02-23 00:44:00|45166.5|45146.5|45164.1|45144.1|45166.5|45146.5|45164.1|45144.1|0
1645577050000|2022-02-23 00:44:10|45164|45144|45161.6|45141.6|45164|45144|45161.6|45141.6|0
1645577070000|2022-02-23 00:44:30|||||||||2
1645577080000|2022-02-23 00:44:40|45164|45144|45164.1|45144.1|45166.5|45146.5|45164|45144|1
1645577090000|2022-02-23 00:44:50|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45164.1|45144.1|0
1645577100000|2022-02-23 00:45:00|45164.1|45144.1|45166.6|45146.6|45166.6|45146.6|45164.1|45144.1|5
1645577120000|2022-02-23 00:45:20|45164.1|45144.1|45164.1|45144.1|45164.1|45144.1|45164|45144|1
1645577140000|2022-02-23 00:45:40|45166.5|45146.5|45166.6|45146.6|45166.6|45146.6|45166.5|45146.5|0
1645577160000|2022-02-23 00:46:00|45166.7|45146.7|45171.5|45151.5|45171.5|45151.5|45166.7|45146.7|0
1645577180000|2022-02-23 00:46:20|45169.1|45149.1|45171.5|45151.5|45171.5|45151.5|45169.1|45149.1|2
1645577190000|2022-02-23 00:46:30|45169.1|45149.1|45171.5|45151.5|45171.5|45151.5|45169.1|45149.1|1
1645577210000|2022-02-23 00:46:50|45171.6|45151.6|45176.6|45156.6|45176.6|45156.6|45171.6|45151.6|6
1645577220000|2022-02-23 00:47:00|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|0
1645577230000|2022-02-23 00:47:10|45179|45159|45174.2|45154.2|45179|45159|45174.2|45154.2|0
1645577260000|2022-02-23 00:47:40|45176.6|45156.6|45179|45159|45179.1|45159.1|45176.6|45156.6|1
1645577270000|2022-02-23 00:47:50|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45179|45159|0
1645577290000|2022-02-23 00:48:10|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|45181.6|45161.6|5
1645577370000|2022-02-23 00:49:30|45176.6|45156.6|45171.8|45151.8|45176.6|45156.6|45171.8|45151.8|9
1645577390000|2022-02-23 00:49:50|45174.2|45154.2|45171.8|45151.8|45174.2|45154.2|45171.8|45151.8|0
1645577400000|2022-02-23 00:50:00|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|45174.2|45154.2|5
1645577440000|2022-02-23 00:50:40|||||||||1
1645577450000|2022-02-23 00:50:50|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|1
1645577460000|2022-02-23 00:51:00|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|0
1645577480000|2022-02-23 00:51:20|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|45176.6|45156.6|0
1645577490000|2022-02-23 00:51:30|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|45176.7|45156.7|0
1645577500000|2022-02-23 00:51:40|45179|45159|45176.6|45156.6|45179|45159|45176.6|45156.6|1
1645577510000|2022-02-23 00:51:50|45179|45159|45176.6|45156.6|45179|45159|45176.6|45156.6|2
1645577520000|2022-02-23 00:52:00|45179.1|45159.1|45179.1|45159.1|45179.1|45159.1|45176.6|45156.6|1
1645577530000|2022-02-23 00:52:10|45176.7|45156.7|45176.6|45156.6|45179.1|45159.1|45176.6|45156.6|0
1645577540000|2022-02-23 00:52:20|||||||||1
1645577550000|2022-02-23 00:52:30|||||||||1
1645577600000|2022-02-23 00:53:20|45176.5|45156.5|45174.1|45154.1|45176.5|45156.5|45174.1|45154.1|0
1645577610000|2022-02-23 00:53:30|45171.6|45151.6|45171.5|45151.5|45171.6|45151.6|45171.5|45151.5|2
1645577620000|2022-02-23 00:53:40|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|45171.4|45151.4|2
1645577630000|2022-02-23 00:53:50|45169|45149|45169|45149|45169|45149|45169|45149|2
1645577670000|2022-02-23 00:54:30|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|45166.5|45146.5|0
1645577680000|2022-02-23 00:54:40|45169|45149|45169|45149|45169|45149|45169|45149|1
1645577700000|2022-02-23 00:55:00|45166.6|45146.6|45166.5|45146.5|45166.6|45146.6|45166.5|45146.5|0
1645577720000|2022-02-23 00:55:20|45166.6|45146.6|45166.5|45146.5|45166.6|45146.6|45166.5|45146.5|0
1645577730000|2022-02-23 00:55:30|45166.4|45146.4|45166.6|45146.6|45166.6|45146.6|45166.4|45146.4|3
1645577740000|2022-02-23 00:55:40|45169|45149|45166.6|45146.6|45169|45149|45166.6|45146.6|0
1645577750000|2022-02-23 00:55:50|45169|45149|45166.6|45146.6|45169|45149|45166.6|45146.6|0
1645577760000|2022-02-23 00:56:00|45169|45149|45173.9|45153.9|45173.9|45153.9|45169|45149|3
1645577790000|2022-02-23 00:56:30|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|45176.4|45156.4|3
1645577820000|2022-02-23 00:57:00|45176.3|45156.3|45173.9|45153.9|45176.3|45156.3|45173.9|45153.9|5
1645577830000|2022-02-23 00:57:10|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|1
1645577840000|2022-02-23 00:57:20|45169.1|45149.1|45169|45149|45169.1|45149.1|45169|45149|5
1645577850000|2022-02-23 00:57:30|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|45171.5|45151.5|1
1645577870000|2022-02-23 00:57:50|45169|45149|45171.6|45151.6|45171.6|45151.6|45169|45149|1
1645577890000|2022-02-23 00:58:10|45174|45154|45176.5|45156.5|45178.9|45158.9|45171.6|45151.6|1
1645577900000|2022-02-23 00:58:20|45174.1|45154.1|45176.5|45156.5|45176.5|45156.5|45174.1|45154.1|1
1645577910000|2022-02-23 00:58:30|45174.1|45154.1|45174.1|45154.1|45176.5|45156.5|45174.1|45154.1|0
1645577920000|2022-02-23 00:58:40|45176.5|45156.5|45171.6|45151.6|45176.5|45156.5|45171.6|45151.6|0
1645577930000|2022-02-23 00:58:50|45171.5|45151.5|45166.6|45146.6|45171.5|45151.5|45166.6|45146.6|2
1645577940000|2022-02-23 00:59:00|45166.7|45146.7|45171.6|45151.6|45171.6|45151.6|45166.7|45146.7|1
1645577950000|2022-02-23 00:59:10|45174|45154|45171.5|45151.5|45174|45154|45171.5|45151.5|3
1645577960000|2022-02-23 00:59:20|||||||||1
1645577970000|2022-02-23 00:59:30|45171.6|45151.6|45171.7|45151.7|45174|45154|45171.6|45151.6|1
1645577980000|2022-02-23 00:59:40|45174.1|45154.1|45171.7|45151.7|45174.1|45154.1|45171.7|45151.7|4
1645577990000|2022-02-23 00:59:50|45174.1|45154.1|45176.6|45156.6|45176.6|45156.6|45171.6|45151.6|1
1645578000000|2022-02-23 01:00:00|45179.1|45159.1|45196.5|45176.5|45196.5|45176.5|45176.6|45156.6|25
1645578010000|2022-02-23 01:00:10|45201.4|45181.4|45196.6|45176.6|45201.4|45181.4|45191.6|45171.6|4
1645578020000|2022-02-23 01:00:20|45199.1|45179.1|45199|45179|45199.1|45179.1|45191.6|45171.6|12
1645578030000|2022-02-23 01:00:30|45199.1|45179.1|45191.6|45171.6|45199.1|45179.1|45191.6|45171.6|4
1645578040000|2022-02-23 01:00:40|45191.5|45171.5|45189.1|45169.1|45191.5|45171.5|45186.6|45166.6|3
1645578050000|2022-02-23 01:00:50|45191.5|45171.5|45199.1|45179.1|45199.2|45179.2|45191.5|45171.5|6
1645578060000|2022-02-23 01:01:00|45199.2|45179.2|45196.5|45176.5|45201.6|45181.6|45196.4|45176.4|13
1645578070000|2022-02-23 01:01:10|45196.4|45176.4|45191.6|45171.6|45196.5|45176.5|45191.6|45171.6|1
1645578080000|2022-02-23 01:01:20|45189.1|45169.1|45194|45174|45194.1|45174.1|45186.7|45166.7|5
1645578090000|2022-02-23 01:01:30|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|45194|45174|1
1645578100000|2022-02-23 01:01:40|45196.5|45176.5|45191.7|45171.7|45196.5|45176.5|45191.7|45171.7|2
1645578110000|2022-02-23 01:01:50|45194.1|45174.1|45181.6|45161.6|45194.1|45174.1|45181.6|45161.6|6
1645578120000|2022-02-23 01:02:00|45184.1|45164.1|45171.7|45151.7|45186.5|45166.5|45169.2|45149.2|11
1645578130000|2022-02-23 01:02:10|45171.6|45151.6|45161.6|45141.6|45171.6|45151.6|45156.7|45136.7|11
1645578140000|2022-02-23 01:02:20|45161.7|45141.7|45166.6|45146.6|45169.1|45149.1|45161.7|45141.7|3
1645578150000|2022-02-23 01:02:30|45166.7|45146.7|45181.5|45161.5|45181.5|45161.5|45166.7|45146.7|4
1645578160000|2022-02-23 01:02:40|45181.4|45161.4|45176.5|45156.5|45181.4|45161.4|45176.5|45156.5|2
1645578170000|2022-02-23 01:02:50|45171.6|45151.6|45176.5|45156.5|45176.5|45156.5|45166.9|45146.9|6
1645578180000|2022-02-23 01:03:00|45174.1|45154.1|45186.5|45166.5|45186.6|45166.6|45174.1|45154.1|5
1645578190000|2022-02-23 01:03:10|45181.6|45161.6|45186.6|45166.6|45186.6|45166.6|45179|45159|1
1645578200000|2022-02-23 01:03:20|45186.7|45166.7|45199|45179|45199|45179|45186.7|45166.7|10
1645578210000|2022-02-23 01:03:30|45199.1|45179.1|45206.5|45186.5|45206.5|45186.5|45196.6|45176.6|3
1645578220000|2022-02-23 01:03:40|45206.6|45186.6|45211.5|45191.5|45214.1|45194.1|45206.5|45186.5|12
1645578230000|2022-02-23 01:03:50|45209.1|45189.1|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|0
1645578240000|2022-02-23 01:04:00|45206.5|45186.5|45196.7|45176.7|45206.5|45186.5|45196.7|45176.7|3
1645578250000|2022-02-23 01:04:10|45196.5|45176.5|45191.7|45171.7|45196.5|45176.5|45191.6|45171.6|1
1645578260000|2022-02-23 01:04:20|45196.5|45176.5|45191.7|45171.7|45196.5|45176.5|45191.7|45171.7|0
1645578270000|2022-02-23 01:04:30|45196.6|45176.6|45196.5|45176.5|45196.6|45176.6|45191.6|45171.6|0
1645578280000|2022-02-23 01:04:40|45191.7|45171.7|45201.5|45181.5|45204|45184|45191.7|45171.7|5
1645578290000|2022-02-23 01:04:50|45206.5|45186.5|45201.7|45181.7|45206.5|45186.5|45201.6|45181.6|1
1645578300000|2022-02-23 01:05:00|45201.6|45181.6|45204.1|45184.1|45206.5|45186.5|45196.7|45176.7|11
1645578310000|2022-02-23 01:05:10|45201.6|45181.6|45194.1|45174.1|45201.6|45181.6|45194.1|45174.1|2
1645578320000|2022-02-23 01:05:20|45189.2|45169.2|45176.5|45156.5|45191.6|45171.6|45176.5|45156.5|9
1645578330000|2022-02-23 01:05:30|45174.1|45154.1|45171.7|45151.7|45174.1|45154.1|45171.6|45151.6|2
1645578340000|2022-02-23 01:05:40|45171.6|45151.6|45166.7|45146.7|45171.6|45151.6|45164.1|45144.1|5
1645578350000|2022-02-23 01:05:50|45171.6|45151.6|45181.5|45161.5|45183.9|45163.9|45169.2|45149.2|3
1645578360000|2022-02-23 01:06:00|45181.4|45161.4|45181.5|45161.5|45183.9|45163.9|45176.5|45156.5|2
1645578370000|2022-02-23 01:06:10|45181.7|45161.7|45194|45174|45194|45174|45181.7|45161.7|11
1645578380000|2022-02-23 01:06:20|45194.1|45174.1|45196.5|45176.5|45201.6|45181.6|45191.6|45171.6|7
1645578390000|2022-02-23 01:06:30|45194|45174|45199.1|45179.1|45199.1|45179.1|45191.6|45171.6|8
1645578400000|2022-02-23 01:06:40|45201.5|45181.5|45214|45194|45214|45194|45201.5|45181.5|6
1645578410000|2022-02-23 01:06:50|45211.6|45191.6|45206.6|45186.6|45211.6|45191.6|45206.5|45186.5|3
1645578420000|2022-02-23 01:07:00|45209|45189|45206.6|45186.6|45209|45189|45206.6|45186.6|4
1645578430000|2022-02-23 01:07:10|45209.1|45189.1|45206.5|45186.5|45209.1|45189.1|45206.5|45186.5|4
1645578440000|2022-02-23 01:07:20|45206.6|45186.6|45206.7|45186.7|45209.1|45189.1|45206.6|45186.6|1
1645578450000|2022-02-23 01:07:30|45206.5|45186.5|45201.5|45181.5|45206.5|45186.5|45201.5|45181.5|12
1645578460000|2022-02-23 01:07:40|45199|45179|45201.5|45181.5|45201.5|45181.5|45196.5|45176.5|6
1645578470000|2022-02-23 01:07:50|||||||||6
1645578480000|2022-02-23 01:08:00|45204|45184|45204.1|45184.1|45204.1|45184.1|45204|45184|2
1645578490000|2022-02-23 01:08:10|45206.5|45186.5|45204|45184|45206.5|45186.5|45204|45184|5
1645578500000|2022-02-23 01:08:20|45206.5|45186.5|45216.7|45196.7|45216.7|45196.7|45206.5|45186.5|4
1645578510000|2022-02-23 01:08:30|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|2
1645578520000|2022-02-23 01:08:40|45219|45199|45219|45199|45219|45199|45218.9|45198.9|1
1645578530000|2022-02-23 01:08:50|45214.1|45194.1|45216.5|45196.5|45216.5|45196.5|45214|45194|1
1645578540000|2022-02-23 01:09:00|45216.6|45196.6|45219.1|45199.1|45219.1|45199.1|45216.5|45196.5|5
1645578550000|2022-02-23 01:09:10|45219|45199|45218.9|45198.9|45219|45199|45218.9|45198.9|1
1645578560000|2022-02-23 01:09:20|45219|45199|45214|45194|45219|45199|45214|45194|2
1645578570000|2022-02-23 01:09:30|45214.1|45194.1|45216.5|45196.5|45216.5|45196.5|45214.1|45194.1|0
1645578580000|2022-02-23 01:09:40|45216.6|45196.6|45219|45199|45221.5|45201.5|45216.6|45196.6|3
1645578590000|2022-02-23 01:09:50|45214|45194|45216.5|45196.5|45216.5|45196.5|45214|45194|4
1645578600000|2022-02-23 01:10:00|45216.4|45196.4|45211.5|45191.5|45216.4|45196.4|45211.4|45191.4|4
1645578610000|2022-02-23 01:10:10|45211.4|45191.4|45206.5|45186.5|45211.5|45191.5|45206.5|45186.5|2
1645578620000|2022-02-23 01:10:20|45204.1|45184.1|45194.1|45174.1|45204.1|45184.1|45194.1|45174.1|3
1645578640000|2022-02-23 01:10:40|45194.2|45174.2|45204.1|45184.1|45204.1|45184.1|45194.2|45174.2|6
1645578650000|2022-02-23 01:10:50|45206.5|45186.5|45211.4|45191.4|45211.4|45191.4|45206.5|45186.5|0
1645578660000|2022-02-23 01:11:00|45209|45189|45211.5|45191.5|45211.6|45191.6|45206.7|45186.7|0
1645578670000|2022-02-23 01:11:10|45206.7|45186.7|45201.5|45181.5|45206.7|45186.7|45201.5|45181.5|7
1645578680000|2022-02-23 01:11:20|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|45196.7|45176.7|0
1645578690000|2022-02-23 01:11:30|45204.2|45184.2|45211.4|45191.4|45211.4|45191.4|45204.2|45184.2|1
1645578700000|2022-02-23 01:11:40|45209|45189|45211.5|45191.5|45211.5|45191.5|45206.6|45186.6|1
1645578710000|2022-02-23 01:11:50|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|2
1645578720000|2022-02-23 01:12:00|45214|45194|45216.5|45196.5|45216.5|45196.5|45214|45194|1
1645578730000|2022-02-23 01:12:10|45219|45199|45219|45199|45219|45199|45219|45199|1
1645578740000|2022-02-23 01:12:20|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|45221.4|45201.4|0
1645578750000|2022-02-23 01:12:30|45216.5|45196.5|45229.1|45209.1|45229.1|45209.1|45216.5|45196.5|4
1645578760000|2022-02-23 01:12:40|45226.6|45206.6|45231.5|45211.5|45231.5|45211.5|45226.6|45206.6|2
1645578770000|2022-02-23 01:12:50|45231.4|45211.4|45231.5|45211.5|45231.6|45211.6|45229|45209|0
1645578780000|2022-02-23 01:13:00|45231.6|45211.6|45231.7|45211.7|45231.7|45211.7|45231.6|45211.6|2
1645578790000|2022-02-23 01:13:10|45231.6|45211.6|45234|45214|45234|45214|45231.5|45211.5|1
1645578800000|2022-02-23 01:13:20|45236.5|45216.5|45234|45214|45236.5|45216.5|45234|45214|3
1645578810000|2022-02-23 01:13:30|45231.6|45211.6|45231.5|45211.5|45231.6|45211.6|45231.5|45211.5|2
1645578820000|2022-02-23 01:13:40|45231.6|45211.6|45234|45214|45234|45214|45231.6|45211.6|0
1645578830000|2022-02-23 01:13:50|45231.6|45211.6|45231.5|45211.5|45231.6|45211.6|45231.5|45211.5|1
1645578840000|2022-02-23 01:14:00|45231.6|45211.6|45236.5|45216.5|45236.5|45216.5|45231.6|45211.6|2
1645578850000|2022-02-23 01:14:10|45234|45214|45231.5|45211.5|45234|45214|45229|45209|6
1645578860000|2022-02-23 01:14:20|45231.6|45211.6|45234|45214|45234|45214|45231.6|45211.6|0
1645578870000|2022-02-23 01:14:30|45231.6|45211.6|45229.1|45209.1|45234|45214|45229.1|45209.1|1
1645578880000|2022-02-23 01:14:40|45224.2|45204.2|45221.7|45201.7|45226.6|45206.6|45221.7|45201.7|7
1645578890000|2022-02-23 01:14:50|45221.6|45201.6|45219.2|45199.2|45226.5|45206.5|45219.2|45199.2|1
1645578900000|2022-02-23 01:15:00|45221.6|45201.6|45211.5|45191.5|45221.6|45201.6|45209.1|45189.1|6
1645578910000|2022-02-23 01:15:10|45211.6|45191.6|45206.7|45186.7|45214|45194|45206.7|45186.7|0
1645578920000|2022-02-23 01:15:20|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45206.7|45186.7|0
1645578930000|2022-02-23 01:15:30|45209|45189|45216.5|45196.5|45216.5|45196.5|45209|45189|2
1645578940000|2022-02-23 01:15:40|45214|45194|45214.1|45194.1|45216.5|45196.5|45214|45194|4
1645578950000|2022-02-23 01:15:50|45214|45194|45219|45199|45219|45199|45214|45194|1
1645578960000|2022-02-23 01:16:00|45224|45204|45231.5|45211.5|45233.9|45213.9|45224|45204|6
1645578970000|2022-02-23 01:16:10|45229.1|45209.1|45229.1|45209.1|45231.5|45211.5|45226.7|45206.7|3
1645578980000|2022-02-23 01:16:20|45229|45209|45229.1|45209.1|45231.5|45211.5|45226.6|45206.6|0
1645578990000|2022-02-23 01:16:30|45231.5|45211.5|45231.5|45211.5|45233.9|45213.9|45229.1|45209.1|0
1645579000000|2022-02-23 01:16:40|45231.4|45211.4|45221.9|45201.9|45231.4|45211.4|45221.7|45201.7|1
1645579010000|2022-02-23 01:16:50|45224.2|45204.2|45219.2|45199.2|45224.2|45204.2|45219.2|45199.2|0
1645579020000|2022-02-23 01:17:00|45221.6|45201.6|45224.1|45204.1|45226.5|45206.5|45219.2|45199.2|1
1645579030000|2022-02-23 01:17:10|45221.7|45201.7|45221.7|45201.7|45224.1|45204.1|45219.2|45199.2|0
1645579040000|2022-02-23 01:17:20|45224.1|45204.1|45226.5|45206.5|45226.5|45206.5|45221.7|45201.7|0
1645579050000|2022-02-23 01:17:30|45224.1|45204.1|45224.1|45204.1|45226.5|45206.5|45224.1|45204.1|1
1645579060000|2022-02-23 01:17:40|45224|45204|45216.7|45196.7|45224|45204|45216.7|45196.7|1
1645579070000|2022-02-23 01:17:50|45219.1|45199.1|45224|45204|45224|45204|45216.7|45196.7|1
1645579080000|2022-02-23 01:18:00|45221.6|45201.6|45221.6|45201.6|45224|45204|45221.6|45201.6|0
1645579090000|2022-02-23 01:18:10|45224|45204|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|0
1645579100000|2022-02-23 01:18:20|45224.1|45204.1|45226.5|45206.5|45226.5|45206.5|45224.1|45204.1|0
1645579110000|2022-02-23 01:18:30|45226.4|45206.4|45221.5|45201.5|45226.4|45206.4|45221.5|45201.5|4
1645579120000|2022-02-23 01:18:40|45224.1|45204.1|45226.6|45206.6|45229.1|45209.1|45224.1|45204.1|11
1645579130000|2022-02-23 01:18:50|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|0
1645579140000|2022-02-23 01:19:00|45226.6|45206.6|45226.5|45206.5|45229.1|45209.1|45226.5|45206.5|0
1645579150000|2022-02-23 01:19:10|45229.1|45209.1|45231.5|45211.5|45231.5|45211.5|45229.1|45209.1|0
1645579160000|2022-02-23 01:19:20|45233.9|45213.9|45233.9|45213.9|45233.9|45213.9|45231.5|45211.5|2
1645579170000|2022-02-23 01:19:30|45231.5|45211.5|45229|45209|45234|45214|45229|45209|1
1645579180000|2022-02-23 01:19:40|45231.5|45211.5|45234|45214|45234|45214|45231.5|45211.5|0
1645579190000|2022-02-23 01:19:50|45231.6|45211.6|45234|45214|45234.1|45214.1|45231.6|45211.6|5
1645579200000|2022-02-23 01:20:00|45234.1|45214.1|45234|45214|45234.1|45214.1|45234|45214|4
1645579210000|2022-02-23 01:20:10|||||||||3
1645579220000|2022-02-23 01:20:20|45239|45219|45239|45219|45239|45219|45239|45219|4
1645579230000|2022-02-23 01:20:30|45239.1|45219.1|45239|45219|45241.5|45221.5|45239|45219|4
1645579240000|2022-02-23 01:20:40|45241.4|45221.4|45241.5|45221.5|45241.5|45221.5|45241.4|45221.4|2
1645579250000|2022-02-23 01:20:50|45239.1|45219.1|45239|45219|45244|45224|45239|45219|6
1645579260000|2022-02-23 01:21:00|45239.1|45219.1|45236.4|45216.4|45239.1|45219.1|45236.4|45216.4|2
1645579270000|2022-02-23 01:21:10|45234|45214|45251.4|45231.4|45251.4|45231.4|45234|45214|10
1645579280000|2022-02-23 01:21:20|45251.5|45231.5|45254.1|45234.1|45254.1|45234.1|45251.5|45231.5|2
1645579290000|2022-02-23 01:21:30|45254|45234|45256.5|45236.5|45256.5|45236.5|45254|45234|5
1645579300000|2022-02-23 01:21:40|45259|45239|45261.4|45241.4|45263.8|45243.8|45259|45239|3
1645579310000|2022-02-23 01:21:50|45261.3|45241.3|45256.4|45236.4|45261.3|45241.3|45256.4|45236.4|2
1645579320000|2022-02-23 01:22:00|45258.8|45238.8|45258.9|45238.9|45258.9|45238.9|45256.4|45236.4|0
1645579330000|2022-02-23 01:22:10|45258.8|45238.8|45258.9|45238.9|45258.9|45238.9|45253.9|45233.9|1
1645579340000|2022-02-23 01:22:20|45258.8|45238.8|45258.9|45238.9|45261.3|45241.3|45258.8|45238.8|6
1645579350000|2022-02-23 01:22:30|45256.4|45236.4|45253.9|45233.9|45258.9|45238.9|45253.9|45233.9|2
1645579360000|2022-02-23 01:22:40|45251.4|45231.4|45251.4|45231.4|45256.2|45236.2|45249|45229|7
1645579370000|2022-02-23 01:22:50|45256.2|45236.2|45256.4|45236.4|45256.4|45236.4|45251.4|45231.4|2
1645579380000|2022-02-23 01:23:00|45256.5|45236.5|45258.9|45238.9|45261.3|45241.3|45256.4|45236.4|3
1645579390000|2022-02-23 01:23:10|45261.3|45241.3|45256.3|45236.3|45261.3|45241.3|45253.9|45233.9|1
1645579400000|2022-02-23 01:23:20|45253.9|45233.9|45253.9|45233.9|45256.3|45236.3|45253.9|45233.9|0
1645579410000|2022-02-23 01:23:30|45256.3|45236.3|45256.3|45236.3|45256.3|45236.3|45253.9|45233.9|0
1645579420000|2022-02-23 01:23:40|45253.9|45233.9|45258.8|45238.8|45258.8|45238.8|45251.4|45231.4|3
1645579430000|2022-02-23 01:23:50|45261.2|45241.2|45263.8|45243.8|45263.8|45243.8|45261.2|45241.2|5
1645579440000|2022-02-23 01:24:00|45263.9|45243.9|45261.5|45241.5|45263.9|45243.9|45261.5|45241.5|2
1645579450000|2022-02-23 01:24:10|45263.9|45243.9|45263.9|45243.9|45263.9|45243.9|45261.4|45241.4|2
1645579460000|2022-02-23 01:24:20|45261.5|45241.5|45263.9|45243.9|45263.9|45243.9|45261.5|45241.5|0
1645579480000|2022-02-23 01:24:40|45264|45244|45269|45249|45273.9|45253.9|45264|45244|12
1645579490000|2022-02-23 01:24:50|45271.5|45251.5|45266.5|45246.5|45271.5|45251.5|45266.5|45246.5|1
1645579500000|2022-02-23 01:25:00|45269|45249|45266.5|45246.5|45271.5|45251.5|45266.5|45246.5|2
1645579510000|2022-02-23 01:25:10|45266.4|45246.4|45263.9|45243.9|45266.4|45246.4|45263.9|45243.9|1
1645579520000|2022-02-23 01:25:20|45261.4|45241.4|45256.4|45236.4|45261.4|45241.4|45254|45234|1
1645579530000|2022-02-23 01:25:30|45254|45234|45251.4|45231.4|45256.4|45236.4|45249|45229|1
1645579540000|2022-02-23 01:25:40|45249|45229|45251.4|45231.4|45254|45234|45249|45229|0
1645579550000|2022-02-23 01:25:50|||||||||1
1645579560000|2022-02-23 01:26:00|45253.8|45233.8|45251.4|45231.4|45253.8|45233.8|45249|45229|0
1645579570000|2022-02-23 01:26:10|45249|45229|45244|45224|45249|45229|45244|45224|0
1645579580000|2022-02-23 01:26:20|45244.1|45224.1|45239|45219|45246.5|45226.5|45239|45219|6
1645579590000|2022-02-23 01:26:30|45239.1|45219.1|45236.5|45216.5|45241.5|45221.5|45236.5|45216.5|2
1645579600000|2022-02-23 01:26:40|45239|45219|45241.5|45221.5|45241.5|45221.5|45236.5|45216.5|6
1645579610000|2022-02-23 01:26:50|45244|45224|45246.6|45226.6|45246.6|45226.6|45241.6|45221.6|4
1645579620000|2022-02-23 01:27:00|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|2
1645579630000|2022-02-23 01:27:10|45246.8|45226.8|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|1
1645579640000|2022-02-23 01:27:20|45249|45229|45249.1|45229.1|45249.1|45229.1|45249|45229|0
1645579650000|2022-02-23 01:27:30|45249.3|45229.3|45254.1|45234.1|45254.3|45234.3|45249.3|45229.3|0
1645579660000|2022-02-23 01:27:40|45254|45234|45254|45234|45256.4|45236.4|45254|45234|1
1645579670000|2022-02-23 01:27:50|45256.4|45236.4|45254|45234|45256.4|45236.4|45254|45234|0
1645579680000|2022-02-23 01:28:00|45251.5|45231.5|45244|45224|45251.5|45231.5|45241.5|45221.5|5
1645579690000|2022-02-23 01:28:10|45246.4|45226.4|45246.4|45226.4|45248.8|45228.8|45246.4|45226.4|1
1645579700000|2022-02-23 01:28:20|45244|45224|45244|45224|45246.4|45226.4|45243.9|45223.9|0
1645579710000|2022-02-23 01:28:30|45243.9|45223.9|45241.5|45221.5|45246.3|45226.3|45241.5|45221.5|3
1645579720000|2022-02-23 01:28:40|45246.4|45226.4|45243.9|45223.9|45246.4|45226.4|45243.9|45223.9|1
1645579730000|2022-02-23 01:28:50|45244|45224|45243.9|45223.9|45244|45224|45243.9|45223.9|0
1645579740000|2022-02-23 01:29:00|45243.8|45223.8|45243.8|45223.8|45243.8|45223.8|45243.8|45223.8|0
1645579750000|2022-02-23 01:29:10|45238.9|45218.9|45246.3|45226.3|45246.3|45226.3|45236.5|45216.5|4
1645579760000|2022-02-23 01:29:20|45246.2|45226.2|45241.3|45221.3|45246.2|45226.2|45241.3|45221.3|0
1645579770000|2022-02-23 01:29:30|45238.9|45218.9|45236.5|45216.5|45238.9|45218.9|45236.4|45216.4|2
1645579780000|2022-02-23 01:29:40|45236.4|45216.4|45236.5|45216.5|45236.5|45216.5|45236.4|45216.4|1
1645579790000|2022-02-23 01:29:50|45236.4|45216.4|45248.8|45228.8|45248.8|45228.8|45236.4|45216.4|5
1645579800000|2022-02-23 01:30:00|45248.9|45228.9|45246.3|45226.3|45248.9|45228.9|45241.5|45221.5|3
1645579810000|2022-02-23 01:30:10|45246.4|45226.4|45243.8|45223.8|45248.8|45228.8|45243.8|45223.8|1
1645579820000|2022-02-23 01:30:20|45241.4|45221.4|45243.9|45223.9|45243.9|45223.9|45236.5|45216.5|7
1645579830000|2022-02-23 01:30:30|45243.8|45223.8|45246.4|45226.4|45248.8|45228.8|45243.8|45223.8|4
1645579840000|2022-02-23 01:30:40|45248.8|45228.8|45243.9|45223.9|45248.8|45228.8|45243.9|45223.9|0
1645579850000|2022-02-23 01:30:50|45243.8|45223.8|45251.3|45231.3|45251.3|45231.3|45236.3|45216.3|16
1645579860000|2022-02-23 01:31:00|45248.8|45228.8|45241.4|45221.4|45248.8|45228.8|45239|45219|2
1645579870000|2022-02-23 01:31:10|45243.9|45223.9|45241.3|45221.3|45243.9|45223.9|45238.8|45218.8|5
1645579880000|2022-02-23 01:31:20|45246.3|45226.3|45251.3|45231.3|45251.3|45231.3|45238.9|45218.9|3
1645579890000|2022-02-23 01:31:30|45248.9|45228.9|45251.3|45231.3|45251.3|45231.3|45248.9|45228.9|0
1645579900000|2022-02-23 01:31:40|45248.9|45228.9|45253.8|45233.8|45253.8|45233.8|45248.9|45228.9|3
1645579910000|2022-02-23 01:31:50|45256.3|45236.3|45261.3|45241.3|45263.7|45243.7|45253.9|45233.9|5
1645579920000|2022-02-23 01:32:00|45261.4|45241.4|45261.3|45241.3|45263.8|45243.8|45258.9|45238.9|0
1645579930000|2022-02-23 01:32:10|45263.8|45243.8|45268.8|45248.8|45268.8|45248.8|45261.3|45241.3|6
1645579940000|2022-02-23 01:32:20|45266.3|45246.3|45268.8|45248.8|45268.8|45248.8|45266.3|45246.3|1
1645579950000|2022-02-23 01:32:30|45268.7|45248.7|45263.9|45243.9|45268.7|45248.7|45263.9|45243.9|6
1645579960000|2022-02-23 01:32:40|45263.8|45243.8|45263.9|45243.9|45263.9|45243.9|45261.3|45241.3|3
1645579970000|2022-02-23 01:32:50|45263.8|45243.8|45263.8|45243.8|45263.9|45243.9|45261.4|45241.4|0
1645579980000|2022-02-23 01:33:00|45261.4|45241.4|45249|45229|45261.4|45241.4|45249|45229|0
1645579990000|2022-02-23 01:33:10|45253.9|45233.9|45246.4|45226.4|45258.9|45238.9|45246.4|45226.4|5
1645580000000|2022-02-23 01:33:20|45248.8|45228.8|45246.4|45226.4|45248.9|45228.9|45244|45224|4
1645580010000|2022-02-23 01:33:30|45246.3|45226.3|45243.8|45223.8|45246.3|45226.3|45238.8|45218.8|11
1645580020000|2022-02-23 01:33:40|45241.3|45221.3|45246.3|45226.3|45246.3|45226.3|45241.3|45221.3|1
1645580030000|2022-02-23 01:33:50|45243.8|45223.8|45241.4|45221.4|45243.8|45223.8|45241.3|45221.3|2
1645580040000|2022-02-23 01:34:00|45243.8|45223.8|45233.8|45213.8|45246.3|45226.3|45233.8|45213.8|4
1645580050000|2022-02-23 01:34:10|45233.7|45213.7|45231.3|45211.3|45233.7|45213.7|45228.8|45208.8|12
1645580060000|2022-02-23 01:34:20|45231.4|45211.4|45226.4|45206.4|45233.8|45213.8|45223.9|45203.9|0
1645580070000|2022-02-23 01:34:30|45226.3|45206.3|45226.3|45206.3|45228.9|45208.9|45226.3|45206.3|0
1645580080000|2022-02-23 01:34:40|45221.5|45201.5|45223.9|45203.9|45226.5|45206.5|45221.4|45201.4|1
1645580090000|2022-02-23 01:34:50|45226.3|45206.3|45226.3|45206.3|45226.4|45206.4|45221.5|45201.5|0
1645580100000|2022-02-23 01:35:00|45226.4|45206.4|45226.3|45206.3|45228.8|45208.8|45223.9|45203.9|1
1645580110000|2022-02-23 01:35:10|45226.4|45206.4|45221.3|45201.3|45226.4|45206.4|45221.3|45201.3|3
1645580120000|2022-02-23 01:35:20|45221.4|45201.4|45228.8|45208.8|45228.8|45208.8|45221.3|45201.3|3
1645580130000|2022-02-23 01:35:30|45231.3|45211.3|45231.3|45211.3|45233.8|45213.8|45231.3|45211.3|1
1645580140000|2022-02-23 01:35:40|45231.4|45211.4|45233.8|45213.8|45233.9|45213.9|45231.3|45211.3|0
1645580150000|2022-02-23 01:35:50|45238.8|45218.8|45238.8|45218.8|45238.8|45218.8|45238.8|45218.8|3
1645580160000|2022-02-23 01:36:00|45238.9|45218.9|45238.8|45218.8|45238.9|45218.9|45236.4|45216.4|3
1645580170000|2022-02-23 01:36:10|45236.4|45216.4|45231.4|45211.4|45236.4|45216.4|45231.4|45211.4|0
1645580180000|2022-02-23 01:36:20|45233.8|45213.8|45231.2|45211.2|45233.8|45213.8|45231.2|45211.2|4
1645580190000|2022-02-23 01:36:30|45231.3|45211.3|45233.8|45213.8|45233.8|45213.8|45228.8|45208.8|1
1645580200000|2022-02-23 01:36:40|45231.4|45211.4|45231.3|45211.3|45233.8|45213.8|45228.8|45208.8|4
1645580210000|2022-02-23 01:36:50|45231.4|45211.4|45233.8|45213.8|45233.8|45213.8|45231.3|45211.3|2
1645580220000|2022-02-23 01:37:00|45236.2|45216.2|45238.7|45218.7|45238.7|45218.7|45236.2|45216.2|0
1645580230000|2022-02-23 01:37:10|45236.3|45216.3|45236.2|45216.2|45238.7|45218.7|45233.8|45213.8|0
1645580240000|2022-02-23 01:37:20|45233.8|45213.8|45233.8|45213.8|45233.8|45213.8|45231.3|45211.3|2
1645580250000|2022-02-23 01:37:30|45236.2|45216.2|45231.4|45211.4|45236.3|45216.3|45231.4|45211.4|4
1645580260000|2022-02-23 01:37:40|45233.8|45213.8|45236.3|45216.3|45236.3|45216.3|45233.8|45213.8|3
1645580270000|2022-02-23 01:37:50|45233.8|45213.8|45221.3|45201.3|45233.8|45213.8|45221.3|45201.3|11
1645580280000|2022-02-23 01:38:00|45218.9|45198.9|45223.8|45203.8|45223.8|45203.8|45216.4|45196.4|0
1645580290000|2022-02-23 01:38:10|45221.3|45201.3|45226.3|45206.3|45226.4|45206.4|45221.3|45201.3|0
1645580300000|2022-02-23 01:38:20|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|0
1645580310000|2022-02-23 01:38:30|45226.3|45206.3|45223.8|45203.8|45226.4|45206.4|45223.8|45203.8|2
1645580320000|2022-02-23 01:38:40|45223.7|45203.7|45218.8|45198.8|45223.8|45203.8|45218.8|45198.8|2
1645580330000|2022-02-23 01:38:50|45216.4|45196.4|45218.9|45198.9|45218.9|45198.9|45216.4|45196.4|0
1645580340000|2022-02-23 01:39:00|45221.3|45201.3|45223.8|45203.8|45226.3|45206.3|45218.8|45198.8|0
1645580350000|2022-02-23 01:39:10|45221.4|45201.4|45226.3|45206.3|45226.4|45206.4|45221.4|45201.4|3
1645580360000|2022-02-23 01:39:20|45223.9|45203.9|45226.3|45206.3|45226.4|45206.4|45223.9|45203.9|0
1645580370000|2022-02-23 01:39:30|45226.4|45206.4|45226.3|45206.3|45228.8|45208.8|45221.4|45201.4|2
1645580380000|2022-02-23 01:39:40|45223.9|45203.9|45221.3|45201.3|45223.9|45203.9|45221.3|45201.3|4
1645580390000|2022-02-23 01:39:50|45221.4|45201.4|45226.3|45206.3|45226.4|45206.4|45221.3|45201.3|2
1645580400000|2022-02-23 01:40:00|45226.4|45206.4|45223.7|45203.7|45226.4|45206.4|45221.3|45201.3|5
1645580410000|2022-02-23 01:40:10|45221.3|45201.3|45218.8|45198.8|45223.7|45203.7|45218.7|45198.7|2
1645580420000|2022-02-23 01:40:20|45218.7|45198.7|45216.4|45196.4|45218.7|45198.7|45213.9|45193.9|1
1645580430000|2022-02-23 01:40:30|45216.3|45196.3|45211.3|45191.3|45216.3|45196.3|45208.9|45188.9|10
1645580440000|2022-02-23 01:40:40|45213.8|45193.8|45213.9|45193.9|45213.9|45193.9|45211.3|45191.3|3
1645580450000|2022-02-23 01:40:50|45216.3|45196.3|45221.3|45201.3|45221.3|45201.3|45216.3|45196.3|0
1645580460000|2022-02-23 01:41:00|45221.4|45201.4|45206.3|45186.3|45223.8|45203.8|45206.3|45186.3|9
1645580470000|2022-02-23 01:41:10|45203.8|45183.8|45201.3|45181.3|45203.8|45183.8|45196.4|45176.4|3
1645580480000|2022-02-23 01:41:20|45198.9|45178.9|45201.3|45181.3|45201.3|45181.3|45198.8|45178.8|1
1645580490000|2022-02-23 01:41:30|45198.8|45178.8|45196.3|45176.3|45198.8|45178.8|45196.3|45176.3|0
1645580500000|2022-02-23 01:41:40|45193.9|45173.9|45193.9|45173.9|45196.3|45176.3|45193.9|45173.9|1
1645580510000|2022-02-23 01:41:50|45193.8|45173.8|45193.8|45173.8|45196.4|45176.4|45191.4|45171.4|0
1645580520000|2022-02-23 01:42:00|45191.4|45171.4|45186.3|45166.3|45191.4|45171.4|45181.5|45161.5|6
1645580530000|2022-02-23 01:42:10|45183.8|45163.8|45191.3|45171.3|45191.4|45171.4|45181.4|45161.4|3
1645580540000|2022-02-23 01:42:20|45188.8|45168.8|45188.7|45168.7|45193.7|45173.7|45188.7|45168.7|2
1645580550000|2022-02-23 01:42:30|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45188.8|45168.8|0
1645580560000|2022-02-23 01:42:40|45193.8|45173.8|45188.9|45168.9|45193.8|45173.8|45186.4|45166.4|9
1645580570000|2022-02-23 01:42:50|45186.3|45166.3|45186.3|45166.3|45186.3|45166.3|45181.4|45161.4|3
1645580580000|2022-02-23 01:43:00|45186.4|45166.4|45188.9|45168.9|45191.3|45171.3|45186.4|45166.4|1
1645580590000|2022-02-23 01:43:10|45186.5|45166.5|45186.3|45166.3|45188.9|45168.9|45186.3|45166.3|2
1645580600000|2022-02-23 01:43:20|45183.8|45163.8|45188.9|45168.9|45188.9|45168.9|45181.4|45161.4|0
1645580610000|2022-02-23 01:43:30|45186.4|45166.4|45186.3|45166.3|45188.9|45168.9|45186.3|45166.3|1
1645580620000|2022-02-23 01:43:40|45183.9|45163.9|45186.3|45166.3|45186.4|45166.4|45181.5|45161.5|2
1645580630000|2022-02-23 01:43:50|45181.4|45161.4|45191.3|45171.3|45191.3|45171.3|45181.4|45161.4|3
1645580640000|2022-02-23 01:44:00|45186.4|45166.4|45188.9|45168.9|45191.4|45171.4|45186.4|45166.4|2
1645580650000|2022-02-23 01:44:10|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45186.4|45166.4|2
1645580660000|2022-02-23 01:44:20|45191.4|45171.4|45189|45169|45196.3|45176.3|45189|45169|4
1645580670000|2022-02-23 01:44:30|45191.4|45171.4|45191.4|45171.4|45193.9|45173.9|45191.3|45171.3|1
1645580680000|2022-02-23 01:44:40|45193.9|45173.9|45191.4|45171.4|45193.9|45173.9|45191.4|45171.4|0
1645580690000|2022-02-23 01:44:50|45191.3|45171.3|45186.4|45166.4|45191.3|45171.3|45186.4|45166.4|1
1645580700000|2022-02-23 01:45:00|45186.5|45166.5|45186.4|45166.4|45188.9|45168.9|45186.4|45166.4|3
1645580710000|2022-02-23 01:45:10|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45186.4|45166.4|3
1645580720000|2022-02-23 01:45:20|45188.9|45168.9|45191.3|45171.3|45191.3|45171.3|45188.9|45168.9|0
1645580730000|2022-02-23 01:45:30|45188.8|45168.8|45191.3|45171.3|45191.3|45171.3|45188.8|45168.8|0
1645580740000|2022-02-23 01:45:40|45188.8|45168.8|45188.8|45168.8|45191.3|45171.3|45188.8|45168.8|4
1645580750000|2022-02-23 01:45:50|45181.6|45161.6|45178.9|45158.9|45183.9|45163.9|45178.9|45158.9|3
1645580760000|2022-02-23 01:46:00|45181.3|45161.3|45183.8|45163.8|45183.8|45163.8|45178.9|45158.9|0
1645580770000|2022-02-23 01:46:10|45183.9|45163.9|45191.2|45171.2|45191.3|45171.3|45183.9|45163.9|4
1645580780000|2022-02-23 01:46:20|45191.3|45171.3|45188.9|45168.9|45191.3|45171.3|45188.8|45168.8|1
1645580790000|2022-02-23 01:46:30|45189.1|45169.1|45191.3|45171.3|45193.8|45173.8|45188.8|45168.8|0
1645580800000|2022-02-23 01:46:40|45188.9|45168.9|45188.9|45168.9|45191.4|45171.4|45186.4|45166.4|2
1645580810000|2022-02-23 01:46:50|45191.3|45171.3|45191.3|45171.3|45193.8|45173.8|45191.3|45171.3|0
1645580820000|2022-02-23 01:47:00|45191.4|45171.4|45191.3|45171.3|45191.4|45171.4|45191.3|45171.3|2
1645580830000|2022-02-23 01:47:10|45188.9|45168.9|45193.9|45173.9|45194.1|45174.1|45188.9|45168.9|6
1645580840000|2022-02-23 01:47:20|45196.3|45176.3|45191.4|45171.4|45196.3|45176.3|45191.4|45171.4|0
1645580850000|2022-02-23 01:47:30|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|2
1645580860000|2022-02-23 01:47:40|45194.2|45174.2|45201.7|45181.7|45201.7|45181.7|45194.2|45174.2|6
1645580870000|2022-02-23 01:47:50|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|1
1645580880000|2022-02-23 01:48:00|45201.6|45181.6|45199.1|45179.1|45204.1|45184.1|45199.1|45179.1|1
1645580890000|2022-02-23 01:48:10|45201.6|45181.6|45199.1|45179.1|45203.9|45183.9|45199.1|45179.1|0
1645580900000|2022-02-23 01:48:20|45201.6|45181.6|45194.1|45174.1|45201.6|45181.6|45194.1|45174.1|2
1645580910000|2022-02-23 01:48:30|45193.9|45173.9|45191.6|45171.6|45194.1|45174.1|45191.6|45171.6|2
1645580920000|2022-02-23 01:48:40|45194.1|45174.1|45191.7|45171.7|45194.1|45174.1|45191.7|45171.7|1
1645580930000|2022-02-23 01:48:50|45191.6|45171.6|45191.7|45171.7|45191.7|45171.7|45189.2|45169.2|0
1645580940000|2022-02-23 01:49:00|45194.1|45174.1|45191.6|45171.6|45199.1|45179.1|45191.6|45171.6|8
1645580950000|2022-02-23 01:49:10|45191.4|45171.4|45191.6|45171.6|45194.1|45174.1|45189.1|45169.1|3
1645580960000|2022-02-23 01:49:20|45189.1|45169.1|45194.1|45174.1|45194.1|45174.1|45189.1|45169.1|2
1645580970000|2022-02-23 01:49:30|45194.2|45174.2|45196.6|45176.6|45199.1|45179.1|45194.1|45174.1|1
1645580980000|2022-02-23 01:49:40|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|1
1645580990000|2022-02-23 01:49:50|45198.9|45178.9|45196.6|45176.6|45198.9|45178.9|45194.1|45174.1|2
1645581000000|2022-02-23 01:50:00|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|45194.1|45174.1|1
1645581010000|2022-02-23 01:50:10|45196.6|45176.6|45198.9|45178.9|45201.3|45181.3|45196.4|45176.4|1
1645581020000|2022-02-23 01:50:20|45201.3|45181.3|45196.6|45176.6|45201.3|45181.3|45196.6|45176.6|0
1645581030000|2022-02-23 01:50:30|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|45199.1|45179.1|0
1645581040000|2022-02-23 01:50:40|45201.4|45181.4|45201.4|45181.4|45201.4|45181.4|45196.6|45176.6|0
1645581050000|2022-02-23 01:50:50|45199.1|45179.1|45196.6|45176.6|45201.4|45181.4|45196.6|45176.6|0
1645581060000|2022-02-23 01:51:00|45196.4|45176.4|45196.6|45176.6|45196.6|45176.6|45196.4|45176.4|1
1645581070000|2022-02-23 01:51:10|45198.9|45178.9|45196.6|45176.6|45198.9|45178.9|45196.6|45176.6|0
1645581080000|2022-02-23 01:51:20|45198.9|45178.9|45201.6|45181.6|45201.6|45181.6|45196.6|45176.6|1
1645581100000|2022-02-23 01:51:40|||||||||1
1645581110000|2022-02-23 01:51:50|||||||||1
1645581120000|2022-02-23 01:52:00|||||||||3
1645581130000|2022-02-23 01:52:10|45201.4|45181.4|45199.1|45179.1|45201.4|45181.4|45198.9|45178.9|3
1645581140000|2022-02-23 01:52:20|45198.9|45178.9|45203.8|45183.8|45203.8|45183.8|45198.9|45178.9|2
1645581150000|2022-02-23 01:52:30|45201.4|45181.4|45199.1|45179.1|45201.4|45181.4|45199.1|45179.1|3
1645581160000|2022-02-23 01:52:40|45201.4|45181.4|45196.4|45176.4|45201.4|45181.4|45196.4|45176.4|3
1645581170000|2022-02-23 01:52:50|45196.3|45176.3|45196.6|45176.6|45196.6|45176.6|45193.9|45173.9|1
1645581180000|2022-02-23 01:53:00|45196.4|45176.4|45198.9|45178.9|45198.9|45178.9|45194.1|45174.1|3
1645581190000|2022-02-23 01:53:10|45201.4|45181.4|45206.3|45186.3|45206.3|45186.3|45201.4|45181.4|1
1645581200000|2022-02-23 01:53:20|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|45206.4|45186.4|1
1645581220000|2022-02-23 01:53:40|45204.1|45184.1|45208.9|45188.9|45208.9|45188.9|45204.1|45184.1|2
1645581230000|2022-02-23 01:53:50|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|0
1645581240000|2022-02-23 01:54:00|45206.4|45186.4|45203.9|45183.9|45206.6|45186.6|45203.9|45183.9|2
1645581250000|2022-02-23 01:54:10|45201.6|45181.6|45206.4|45186.4|45206.4|45186.4|45201.6|45181.6|0
1645581260000|2022-02-23 01:54:20|45206.6|45186.6|45208.9|45188.9|45208.9|45188.9|45206.3|45186.3|3
1645581270000|2022-02-23 01:54:30|45206.6|45186.6|45206.6|45186.6|45208.9|45188.9|45206.6|45186.6|0
1645581280000|2022-02-23 01:54:40|45208.9|45188.9|45206.6|45186.6|45208.9|45188.9|45206.6|45186.6|0
1645581290000|2022-02-23 01:54:50|45208.9|45188.9|45211.4|45191.4|45211.4|45191.4|45206.6|45186.6|1
1645581300000|2022-02-23 01:55:00|45209.1|45189.1|45216.4|45196.4|45216.4|45196.4|45209.1|45189.1|5
1645581310000|2022-02-23 01:55:10|45216.6|45196.6|45221.4|45201.4|45226.3|45206.3|45216.6|45196.6|3
1645581320000|2022-02-23 01:55:20|45221.6|45201.6|45223.9|45203.9|45223.9|45203.9|45221.6|45201.6|0
1645581330000|2022-02-23 01:55:30|45224.1|45204.1|45223.9|45203.9|45224.1|45204.1|45221.6|45201.6|0
1645581340000|2022-02-23 01:55:40|45221.6|45201.6|45226.7|45206.7|45229.1|45209.1|45221.6|45201.6|34
1645581350000|2022-02-23 01:55:50|45229.1|45209.1|45224.2|45204.2|45229.1|45209.1|45221.7|45201.7|0
1645581360000|2022-02-23 01:56:00|45224.1|45204.1|45226.6|45206.6|45226.6|45206.6|45221.7|45201.7|0
1645581370000|2022-02-23 01:56:10|45224.2|45204.2|45231.6|45211.6|45231.6|45211.6|45224.2|45204.2|2
1645581380000|2022-02-23 01:56:20|45233.9|45213.9|45231.6|45211.6|45233.9|45213.9|45229.2|45209.2|1
1645581390000|2022-02-23 01:56:30|45233.9|45213.9|45226.8|45206.8|45234.1|45214.1|45226.8|45206.8|2
1645581400000|2022-02-23 01:56:40|45231.6|45211.6|45226.7|45206.7|45231.7|45211.7|45226.7|45206.7|2
1645581410000|2022-02-23 01:56:50|45226.8|45206.8|45231.7|45211.7|45231.7|45211.7|45226.8|45206.8|3
1645581420000|2022-02-23 01:57:00|45234.3|45214.3|45239.3|45219.3|45241.7|45221.7|45234.3|45214.3|4
1645581430000|2022-02-23 01:57:10|45241.7|45221.7|45239.3|45219.3|45244.2|45224.2|45239.3|45219.3|1
1645581440000|2022-02-23 01:57:20|45241.7|45221.7|45236.8|45216.8|45241.7|45221.7|45236.7|45216.7|0
1645581450000|2022-02-23 01:57:30|45239.2|45219.2|45236.8|45216.8|45239.2|45219.2|45234.3|45214.3|1
1645581460000|2022-02-23 01:57:40|45236.7|45216.7|45234.3|45214.3|45236.8|45216.8|45234.3|45214.3|3
1645581470000|2022-02-23 01:57:50|45231.8|45211.8|45231.8|45211.8|45234.2|45214.2|45231.8|45211.8|0
1645581480000|2022-02-23 01:58:00|45234.2|45214.2|45231.7|45211.7|45236.6|45216.6|45231.7|45211.7|4
1645581490000|2022-02-23 01:58:10|45234.1|45214.1|45239.1|45219.1|45239.1|45219.1|45231.7|45211.7|6
1645581500000|2022-02-23 01:58:20|45236.7|45216.7|45234.3|45214.3|45236.7|45216.7|45234.2|45214.2|1
1645581510000|2022-02-23 01:58:30|45234.2|45214.2|45236.7|45216.7|45236.7|45216.7|45231.8|45211.8|0
1645581520000|2022-02-23 01:58:40|45236.6|45216.6|45234.1|45214.1|45236.6|45216.6|45231.7|45211.7|1
1645581530000|2022-02-23 01:58:50|45234.2|45214.2|45231.6|45211.6|45234.2|45214.2|45229.2|45209.2|1
1645581540000|2022-02-23 01:59:00|45229.2|45209.2|45234.2|45214.2|45236.6|45216.6|45229.2|45209.2|1
1645581550000|2022-02-23 01:59:10|45236.6|45216.6|45239.1|45219.1|45241.7|45221.7|45236.6|45216.6|4
1645581560000|2022-02-23 01:59:20|45236.7|45216.7|45234.2|45214.2|45239.1|45219.1|45234.2|45214.2|2
1645581570000|2022-02-23 01:59:30|45236.6|45216.6|45234.2|45214.2|45236.6|45216.6|45229.2|45209.2|0
1645581580000|2022-02-23 01:59:40|45231.7|45211.7|45226.7|45206.7|45231.8|45211.8|45226.7|45206.7|0
1645581590000|2022-02-23 01:59:50|45229.2|45209.2|45231.7|45211.7|45234.2|45214.2|45229.2|45209.2|3
1645581600000|2022-02-23 02:00:00|45231.8|45211.8|45236.7|45216.7|45239.1|45219.1|45231.8|45211.8|0
1645581610000|2022-02-23 02:00:10|45236.6|45216.6|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|3
1645581620000|2022-02-23 02:00:20|45241.5|45221.5|45254.3|45234.3|45254.3|45234.3|45239.1|45219.1|19
1645581630000|2022-02-23 02:00:30|45256.7|45236.7|45259.2|45239.2|45259.2|45239.2|45254.3|45234.3|4
1645581640000|2022-02-23 02:00:40|45256.6|45236.6|45254.2|45234.2|45256.7|45236.7|45254.2|45234.2|0
1645581650000|2022-02-23 02:00:50|45251.8|45231.8|45251.8|45231.8|45254.2|45234.2|45249.3|45229.3|2
1645581660000|2022-02-23 02:01:00|45254.2|45234.2|45264.2|45244.2|45264.2|45244.2|45251.7|45231.7|10
1645581670000|2022-02-23 02:01:10|45261.8|45241.8|45261.8|45241.8|45264.2|45244.2|45256.8|45236.8|0
1645581680000|2022-02-23 02:01:20|45259.2|45239.2|45264.3|45244.3|45264.3|45244.3|45259.2|45239.2|3
1645581690000|2022-02-23 02:01:30|45266.7|45246.7|45266.7|45246.7|45269.2|45249.2|45264.3|45244.3|7
1645581700000|2022-02-23 02:01:40|45269.2|45249.2|45264.3|45244.3|45269.2|45249.2|45264.3|45244.3|4
1645581710000|2022-02-23 02:01:50|45266.7|45246.7|45274.3|45254.3|45274.3|45254.3|45266.7|45246.7|2
1645581720000|2022-02-23 02:02:00|45271.8|45251.8|45284.2|45264.2|45284.2|45264.2|45271.8|45251.8|19
1645581730000|2022-02-23 02:02:10|45281.8|45261.8|45279.3|45259.3|45284.3|45264.3|45279.3|45259.3|6
1645581740000|2022-02-23 02:02:20|45276.9|45256.9|45276.8|45256.8|45279.3|45259.3|45274.3|45254.3|16
1645581750000|2022-02-23 02:02:30|45274.4|45254.4|45276.8|45256.8|45276.9|45256.9|45274.4|45254.4|1
1645581760000|2022-02-23 02:02:40|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45279.3|45259.3|0
1645581770000|2022-02-23 02:02:50|45279.3|45259.3|45276.9|45256.9|45279.3|45259.3|45271.9|45251.9|2
1645581780000|2022-02-23 02:03:00|45276.8|45256.8|45274.4|45254.4|45279.4|45259.4|45274.4|45254.4|5
1645581790000|2022-02-23 02:03:10|||||||||1
1645581800000|2022-02-23 02:03:20|45272|45252|45276.8|45256.8|45276.9|45256.9|45272|45252|2
1645581810000|2022-02-23 02:03:30|45276.9|45256.9|45279.3|45259.3|45281.7|45261.7|45276.8|45256.8|2
1645581820000|2022-02-23 02:03:40|45276.9|45256.9|45277|45257|45281.8|45261.8|45274.4|45254.4|3
1645581830000|2022-02-23 02:03:50|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45279.4|45259.4|0
1645581840000|2022-02-23 02:04:00|45281.9|45261.9|45284.3|45264.3|45284.4|45264.4|45281.9|45261.9|8
1645581850000|2022-02-23 02:04:10|45282|45262|45289.2|45269.2|45289.2|45269.2|45281.9|45261.9|6
1645581860000|2022-02-23 02:04:20|45284.4|45264.4|45289.1|45269.1|45289.1|45269.1|45284.4|45264.4|17
1645581870000|2022-02-23 02:04:30|45284.2|45264.2|45284.2|45264.2|45286.6|45266.6|45284.2|45264.2|0
1645581880000|2022-02-23 02:04:40|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45284.2|45264.2|0
1645581890000|2022-02-23 02:04:50|45286.7|45266.7|45289.2|45269.2|45291.6|45271.6|45284.2|45264.2|2
1645581900000|2022-02-23 02:05:00|45289.3|45269.3|45286.7|45266.7|45291.8|45271.8|45286.7|45266.7|2
1645581910000|2022-02-23 02:05:10|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|2
1645581920000|2022-02-23 02:05:20|45284.2|45264.2|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|2
1645581930000|2022-02-23 02:05:30|45286.7|45266.7|45286.6|45266.6|45286.7|45266.7|45284.1|45264.1|3
1645581940000|2022-02-23 02:05:40|45284.2|45264.2|45289.1|45269.1|45289.1|45269.1|45284.2|45264.2|4
1645581950000|2022-02-23 02:05:50|45286.6|45266.6|45284.1|45264.1|45286.6|45266.6|45284.1|45264.1|1
1645581960000|2022-02-23 02:06:00|45284.2|45264.2|45284.2|45264.2|45286.6|45266.6|45284.1|45264.1|1
1645581970000|2022-02-23 02:06:10|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|4
1645581980000|2022-02-23 02:06:20|45286.5|45266.5|45286.6|45266.6|45286.6|45266.6|45286.5|45266.5|1
1645581990000|2022-02-23 02:06:30|45286.5|45266.5|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|0
1645582000000|2022-02-23 02:06:40|45286.5|45266.5|45286.6|45266.6|45286.6|45266.6|45284.1|45264.1|0
1645582010000|2022-02-23 02:06:50|45284.1|45264.1|45274.2|45254.2|45284.1|45264.1|45274.2|45254.2|5
1645582020000|2022-02-23 02:07:00|45276.7|45256.7|45271.6|45251.6|45276.7|45256.7|45269.2|45249.2|7
1645582030000|2022-02-23 02:07:10|45269.2|45249.2|45274.1|45254.1|45274.1|45254.1|45269.2|45249.2|1
1645582040000|2022-02-23 02:07:20|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|45271.7|45251.7|1
1645582050000|2022-02-23 02:07:30|45271.6|45251.6|45269.1|45249.1|45271.6|45251.6|45266.8|45246.8|2
1645582060000|2022-02-23 02:07:40|45266.7|45246.7|45261.7|45241.7|45269.1|45249.1|45261.7|45241.7|10
1645582070000|2022-02-23 02:07:50|45259.3|45239.3|45249.2|45229.2|45261.7|45241.7|45249.2|45229.2|10
1645582080000|2022-02-23 02:08:00|45249.3|45229.3|45256.7|45236.7|45256.7|45236.7|45249.3|45229.3|0
1645582090000|2022-02-23 02:08:10|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45251.9|45231.9|3
1645582100000|2022-02-23 02:08:20|45251.9|45231.9|45259.3|45239.3|45261.7|45241.7|45249.4|45229.4|14
1645582110000|2022-02-23 02:08:30|45256.9|45236.9|45256.8|45236.8|45256.9|45236.9|45256.8|45236.8|1
1645582120000|2022-02-23 02:08:40|45254.3|45234.3|45259.3|45239.3|45259.3|45239.3|45254.3|45234.3|2
1645582130000|2022-02-23 02:08:50|45256.8|45236.8|45254.3|45234.3|45259.1|45239.1|45254.3|45234.3|1
1645582140000|2022-02-23 02:09:00|45251.9|45231.9|45259.1|45239.1|45259.3|45239.3|45251.6|45231.6|11
1645582150000|2022-02-23 02:09:10|45261.7|45241.7|45261.7|45241.7|45264.1|45244.1|45259.2|45239.2|3
1645582160000|2022-02-23 02:09:20|45264.1|45244.1|45269|45249|45269|45249|45261.7|45241.7|5
1645582170000|2022-02-23 02:09:30|45266.6|45246.6|45266.6|45246.6|45269|45249|45266.6|45246.6|0
1645582180000|2022-02-23 02:09:40|45269|45249|45269.1|45249.1|45271.7|45251.7|45266.7|45246.7|3
1645582190000|2022-02-23 02:09:50|45266.7|45246.7|45266.6|45246.6|45269.1|45249.1|45266.6|45246.6|1
1645582200000|2022-02-23 02:10:00|45264.2|45244.2|45269.1|45249.1|45269.1|45249.1|45264.1|45244.1|3
1645582210000|2022-02-23 02:10:10|45269.2|45249.2|45269.4|45249.4|45271.8|45251.8|45269.2|45249.2|1
1645582220000|2022-02-23 02:10:20|45271.8|45251.8|45271.8|45251.8|45271.9|45251.9|45269.3|45249.3|2
1645582230000|2022-02-23 02:10:30|45269.4|45249.4|45271.7|45251.7|45276.7|45256.7|45269.4|45249.4|1
1645582240000|2022-02-23 02:10:40|45271.8|45251.8|45271.7|45251.7|45274.2|45254.2|45269.3|45249.3|2
1645582250000|2022-02-23 02:10:50|45269.3|45249.3|45266.7|45246.7|45271.7|45251.7|45261.8|45241.8|2
1645582260000|2022-02-23 02:11:00|45264.2|45244.2|45264.2|45244.2|45266.7|45246.7|45261.8|45241.8|10
1645582270000|2022-02-23 02:11:10|45261.7|45241.7|45259.3|45239.3|45264.2|45244.2|45259.3|45239.3|3
1645582280000|2022-02-23 02:11:20|45261.7|45241.7|45259.2|45239.2|45264.1|45244.1|45259.2|45239.2|0
1645582290000|2022-02-23 02:11:30|45259.3|45239.3|45259.1|45239.1|45261.7|45241.7|45259.1|45239.1|0
1645582300000|2022-02-23 02:11:40|45256.8|45236.8|45256.8|45236.8|45259.2|45239.2|45256.8|45236.8|2
1645582310000|2022-02-23 02:11:50|45256.7|45236.7|45261.6|45241.6|45261.7|45241.7|45256.7|45236.7|3
1645582320000|2022-02-23 02:12:00|45256.8|45236.8|45264.1|45244.1|45266.5|45246.5|45256.7|45236.7|2
1645582330000|2022-02-23 02:12:10|45266.5|45246.5|45264.1|45244.1|45266.6|45246.6|45264.1|45244.1|0
1645582340000|2022-02-23 02:12:20|45259.3|45239.3|45259.2|45239.2|45259.3|45239.3|45259.2|45239.2|0
1645582350000|2022-02-23 02:12:30|45259.3|45239.3|45259.2|45239.2|45261.7|45241.7|45259.2|45239.2|1
1645582360000|2022-02-23 02:12:40|45261.7|45241.7|45259.2|45239.2|45261.7|45241.7|45259.2|45239.2|0
1645582370000|2022-02-23 02:12:50|45261.6|45241.6|45259.2|45239.2|45261.6|45241.6|45259.2|45239.2|0
1645582380000|2022-02-23 02:13:00|45261.6|45241.6|45259.2|45239.2|45264.1|45244.1|45259.2|45239.2|4
1645582390000|2022-02-23 02:13:10|45256.8|45236.8|45261.6|45241.6|45261.7|45241.7|45256.8|45236.8|2
1645582400000|2022-02-23 02:13:20|45261.7|45241.7|45261.6|45241.6|45264.1|45244.1|45261.6|45241.6|0
1645582410000|2022-02-23 02:13:30|45264.1|45244.1|45259.1|45239.1|45264.1|45244.1|45259.1|45239.1|4
1645582420000|2022-02-23 02:13:40|45256.7|45236.7|45259|45239|45259.1|45239.1|45256.6|45236.6|1
1645582430000|2022-02-23 02:13:50|45256.7|45236.7|45256.6|45236.6|45256.7|45236.7|45256.6|45236.6|1
1645582440000|2022-02-23 02:14:00|45259.1|45239.1|45259.2|45239.2|45261.7|45241.7|45259.1|45239.1|2
1645582450000|2022-02-23 02:14:10|45259.1|45239.1|45259.1|45239.1|45261.6|45241.6|45259.1|45239.1|1
1645582460000|2022-02-23 02:14:20|||||||||1
1645582470000|2022-02-23 02:14:30|45259|45239|45246.6|45226.6|45259|45239|45246.6|45226.6|4
1645582480000|2022-02-23 02:14:40|45244.2|45224.2|45246.6|45226.6|45246.6|45226.6|45244.1|45224.1|0
1645582490000|2022-02-23 02:14:50|45246.7|45226.7|45246.6|45226.6|45249.1|45229.1|45244.1|45224.1|1
1645582500000|2022-02-23 02:15:00|45244.2|45224.2|45241.7|45221.7|45246.6|45226.6|45241.7|45221.7|0
1645582510000|2022-02-23 02:15:10|45244.1|45224.1|45241.6|45221.6|45244.2|45224.2|45241.6|45221.6|0
1645582520000|2022-02-23 02:15:20|45239.2|45219.2|45244.2|45224.2|45244.2|45224.2|45239.2|45219.2|0
1645582530000|2022-02-23 02:15:30|45241.8|45221.8|45241.8|45221.8|45246.6|45226.6|45239.3|45219.3|0
1645582540000|2022-02-23 02:15:40|45241.6|45221.6|45236.7|45216.7|45241.6|45221.6|45236.7|45216.7|1
1645582550000|2022-02-23 02:15:50|45236.8|45216.8|45239.2|45219.2|45239.2|45219.2|45236.7|45216.7|1
1645582560000|2022-02-23 02:16:00|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|1
1645582570000|2022-02-23 02:16:10|45239.2|45219.2|45239.2|45219.2|45241.7|45221.7|45239.2|45219.2|1
1645582580000|2022-02-23 02:16:20|45241.6|45221.6|45239.2|45219.2|45241.7|45221.7|45239.2|45219.2|0
1645582590000|2022-02-23 02:16:30|45241.6|45221.6|45239.2|45219.2|45241.6|45221.6|45239.1|45219.1|1
1645582600000|2022-02-23 02:16:40|45239.1|45219.1|45239.2|45219.2|45239.2|45219.2|45239.1|45219.1|1
1645582610000|2022-02-23 02:16:50|45241.6|45221.6|45246.5|45226.5|45246.5|45226.5|45236.7|45216.7|8
1645582620000|2022-02-23 02:17:00|45244.1|45224.1|45246.6|45226.6|45249.1|45229.1|45244.1|45224.1|8
1645582640000|2022-02-23 02:17:20|45246.7|45226.7|45241.7|45221.7|45246.7|45226.7|45241.7|45221.7|2
1645582670000|2022-02-23 02:17:50|45239.2|45219.2|45236.7|45216.7|45239.2|45219.2|45236.7|45216.7|0
1645582690000|2022-02-23 02:18:10|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|0
1645582700000|2022-02-23 02:18:20|||||||||1
1645582710000|2022-02-23 02:18:30|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|0
1645582720000|2022-02-23 02:18:40|45239.1|45219.1|45236.6|45216.6|45239.1|45219.1|45236.6|45216.6|2
1645582750000|2022-02-23 02:19:10|||||||||2
1645582770000|2022-02-23 02:19:30|45234.1|45214.1|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|4
1645582800000|2022-02-23 02:20:00|45241.5|45221.5|45239.1|45219.1|45241.5|45221.5|45239.1|45219.1|2
1645582810000|2022-02-23 02:20:10|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|6
1645582830000|2022-02-23 02:20:30|45236.7|45216.7|45239.1|45219.1|45239.1|45219.1|45236.7|45216.7|0
1645582840000|2022-02-23 02:20:40|45236.7|45216.7|45236.7|45216.7|45239.1|45219.1|45236.7|45216.7|0
1645582850000|2022-02-23 02:20:50|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|0
1645582860000|2022-02-23 02:21:00|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|1
1645582870000|2022-02-23 02:21:10|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45236.7|45216.7|0
1645582900000|2022-02-23 02:21:40|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|3
1645582910000|2022-02-23 02:21:50|45236.7|45216.7|45234.2|45214.2|45239.1|45219.1|45234.2|45214.2|5
1645582920000|2022-02-23 02:22:00|45236.6|45216.6|45234.1|45214.1|45239.1|45219.1|45234.1|45214.1|3
1645582930000|2022-02-23 02:22:10|45236.7|45216.7|45236.7|45216.7|45239.1|45219.1|45236.7|45216.7|1
1645582940000|2022-02-23 02:22:20|45239.2|45219.2|45241.7|45221.7|45244.1|45224.1|45239.2|45219.2|11
1645582950000|2022-02-23 02:22:30|45244.1|45224.1|45246.6|45226.6|45246.6|45226.6|45241.7|45221.7|0
1645582960000|2022-02-23 02:22:40|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|0
1645582970000|2022-02-23 02:22:50|45249|45229|45246.5|45226.5|45249|45229|45246.5|45226.5|0
1645582980000|2022-02-23 02:23:00|45244.1|45224.1|45244.1|45224.1|45249|45229|45244.1|45224.1|0
1645582990000|2022-02-23 02:23:10|45246.5|45226.5|45249|45229|45249|45229|45244.1|45224.1|0
1645583000000|2022-02-23 02:23:20|45246.6|45226.6|45249|45229|45249|45229|45246.6|45226.6|0
1645583020000|2022-02-23 02:23:40|45246.6|45226.6|45246.5|45226.5|45249|45229|45246.5|45226.5|3
1645583030000|2022-02-23 02:23:50|45246.7|45226.7|45264|45244|45264|45244|45246.6|45226.6|4
1645583040000|2022-02-23 02:24:00|45266.5|45246.5|45261.6|45241.6|45266.5|45246.5|45261.5|45241.5|1
1645583050000|2022-02-23 02:24:10|||||||||1
1645583060000|2022-02-23 02:24:20|45259.2|45239.2|45259.1|45239.1|45259.2|45239.2|45256.7|45236.7|0
1645583070000|2022-02-23 02:24:30|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|45256.6|45236.6|1
1645583080000|2022-02-23 02:24:40|45251.6|45231.6|45249.2|45229.2|45251.6|45231.6|45249.2|45229.2|3
1645583090000|2022-02-23 02:24:50|45246.8|45226.8|45246.8|45226.8|45249.2|45229.2|45246.8|45226.8|0
1645583100000|2022-02-23 02:25:00|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45246.8|45226.8|0
1645583110000|2022-02-23 02:25:10|45246.8|45226.8|45246.8|45226.8|45249.2|45229.2|45246.8|45226.8|0
1645583120000|2022-02-23 02:25:20|45246.7|45226.7|45241.9|45221.9|45246.7|45226.7|45241.9|45221.9|2
1645583130000|2022-02-23 02:25:30|45244.3|45224.3|45244.4|45224.4|45244.4|45224.4|45241.9|45221.9|5
1645583140000|2022-02-23 02:25:40|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45241.9|45221.9|1
1645583150000|2022-02-23 02:25:50|45241.9|45221.9|45241.8|45221.8|45241.9|45221.9|45241.8|45221.8|0
1645583180000|2022-02-23 02:26:20|||||||||1
1645583190000|2022-02-23 02:26:30|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|45241.8|45221.8|0
1645583200000|2022-02-23 02:26:40|||||||||1
1645583210000|2022-02-23 02:26:50|45241.7|45221.7|45244.2|45224.2|45244.2|45224.2|45241.7|45221.7|0
1645583220000|2022-02-23 02:27:00|45241.8|45221.8|45246.6|45226.6|45246.6|45226.6|45241.8|45221.8|0
1645583230000|2022-02-23 02:27:10|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1645583240000|2022-02-23 02:27:20|||||||||1
1645583250000|2022-02-23 02:27:30|45244.3|45224.3|45241.8|45221.8|45246.7|45226.7|45241.8|45221.8|1
1645583260000|2022-02-23 02:27:40|45241.7|45221.7|45239.3|45219.3|45241.7|45221.7|45239.3|45219.3|0
1645583270000|2022-02-23 02:27:50|45236.8|45216.8|45234.3|45214.3|45239.2|45219.2|45234.3|45214.3|17
1645583280000|2022-02-23 02:28:00|45239.3|45219.3|45216.8|45196.8|45239.3|45219.3|45214.5|45194.5|7
1645583290000|2022-02-23 02:28:10|45214.3|45194.3|45214.3|45194.3|45216.9|45196.9|45211.8|45191.8|5
1645583300000|2022-02-23 02:28:20|45211.9|45191.9|45214.2|45194.2|45216.7|45196.7|45211.8|45191.8|1
1645583310000|2022-02-23 02:28:30|45214.3|45194.3|45221.7|45201.7|45221.7|45201.7|45214.3|45194.3|0
1645583320000|2022-02-23 02:28:40|45219.3|45199.3|45221.7|45201.7|45221.7|45201.7|45219.3|45199.3|0
1645583330000|2022-02-23 02:28:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|0
1645583340000|2022-02-23 02:29:00|45224.2|45204.2|45226.6|45206.6|45226.6|45206.6|45224.2|45204.2|1
1645583350000|2022-02-23 02:29:10|45226.7|45206.7|45226.6|45206.6|45229.1|45209.1|45226.6|45206.6|1
1645583360000|2022-02-23 02:29:20|45226.7|45206.7|45224.1|45204.1|45226.7|45206.7|45224.1|45204.1|0
1645583370000|2022-02-23 02:29:30|45221.7|45201.7|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|0
1645583380000|2022-02-23 02:29:40|45219.1|45199.1|45216.6|45196.6|45219.1|45199.1|45214.2|45194.2|4
1645583390000|2022-02-23 02:29:50|45216.7|45196.7|45214.1|45194.1|45219.1|45199.1|45214.1|45194.1|0
1645583400000|2022-02-23 02:30:00|45211.7|45191.7|45226.6|45206.6|45226.6|45206.6|45211.6|45191.6|4
1645583410000|2022-02-23 02:30:10|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|4
1645583420000|2022-02-23 02:30:20|45221.6|45201.6|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|0
1645583430000|2022-02-23 02:30:30|45219.1|45199.1|45226.8|45206.8|45226.8|45206.8|45219.1|45199.1|11
1645583440000|2022-02-23 02:30:40|45229.2|45209.2|45226.6|45206.6|45229.2|45209.2|45226.6|45206.6|1
1645583460000|2022-02-23 02:31:00|45229.1|45209.1|45229.2|45209.2|45229.2|45209.2|45226.7|45206.7|0
1645583470000|2022-02-23 02:31:10|45226.8|45206.8|45229.2|45209.2|45229.2|45209.2|45226.7|45206.7|1
1645583480000|2022-02-23 02:31:20|45226.7|45206.7|45229.2|45209.2|45229.2|45209.2|45224.3|45204.3|0
1645583490000|2022-02-23 02:31:30|45226.7|45206.7|45224.2|45204.2|45226.7|45206.7|45224.2|45204.2|2
1645583500000|2022-02-23 02:31:40|45221.8|45201.8|45221.8|45201.8|45224.2|45204.2|45221.7|45201.7|6
1645583510000|2022-02-23 02:31:50|45224.3|45204.3|45231.6|45211.6|45234.1|45214.1|45224.3|45204.3|4
1645583520000|2022-02-23 02:32:00|45231.7|45211.7|45239.2|45219.2|45239.2|45219.2|45231.7|45211.7|2
1645583530000|2022-02-23 02:32:10|45236.6|45216.6|45229.3|45209.3|45236.6|45216.6|45229.3|45209.3|1
1645583540000|2022-02-23 02:32:20|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|0
1645583550000|2022-02-23 02:32:30|45234.1|45214.1|45231.7|45211.7|45236.5|45216.5|45231.7|45211.7|0
1645583560000|2022-02-23 02:32:40|45234.1|45214.1|45231.6|45211.6|45234.1|45214.1|45231.6|45211.6|0
1645583570000|2022-02-23 02:32:50|45231.7|45211.7|45231.6|45211.6|45234.1|45214.1|45231.6|45211.6|0
1645583580000|2022-02-23 02:33:00|45234.1|45214.1|45231.6|45211.6|45234.1|45214.1|45231.6|45211.6|1
1645583590000|2022-02-23 02:33:10|45234|45214|45234.2|45214.2|45234.3|45214.3|45231.6|45211.6|0
1645583600000|2022-02-23 02:33:20|45236.6|45216.6|45236.7|45216.7|45239.1|45219.1|45236.6|45216.6|0
1645583610000|2022-02-23 02:33:30|45236.6|45216.6|45236.7|45216.7|45236.7|45216.7|45231.7|45211.7|1
1645583620000|2022-02-23 02:33:40|45239.1|45219.1|45239.2|45219.2|45239.2|45219.2|45236.7|45216.7|1
1645583630000|2022-02-23 02:33:50|45236.7|45216.7|45231.7|45211.7|45236.7|45216.7|45231.7|45211.7|5
1645583640000|2022-02-23 02:34:00|45229.3|45209.3|45224.1|45204.1|45231.7|45211.7|45221.6|45201.6|4
1645583650000|2022-02-23 02:34:10|45221.6|45201.6|45221.6|45201.6|45224.1|45204.1|45219.1|45199.1|9
1645583660000|2022-02-23 02:34:20|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|2
1645583670000|2022-02-23 02:34:30|45226.5|45206.5|45226.6|45206.6|45229.1|45209.1|45221.6|45201.6|3
1645583680000|2022-02-23 02:34:40|45229.1|45209.1|45229.2|45209.2|45231.6|45211.6|45226.6|45206.6|1
1645583690000|2022-02-23 02:34:50|45231.5|45211.5|45229|45209|45231.6|45211.6|45226.7|45206.7|1
1645583700000|2022-02-23 02:35:00|45226.6|45206.6|45229.2|45209.2|45229.2|45209.2|45226.6|45206.6|0
1645583710000|2022-02-23 02:35:10|45231.6|45211.6|45234.1|45214.1|45234.2|45214.2|45231.6|45211.6|0
1645583720000|2022-02-23 02:35:20|45231.7|45211.7|45229.1|45209.1|45234.2|45214.2|45229.1|45209.1|4
1645583730000|2022-02-23 02:35:30|45226.7|45206.7|45226.6|45206.6|45231.6|45211.6|45224.1|45204.1|2
1645583740000|2022-02-23 02:35:40|45224.2|45204.2|45226.6|45206.6|45226.6|45206.6|45224.1|45204.1|1
1645583750000|2022-02-23 02:35:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|0
1645583760000|2022-02-23 02:36:00|45221.7|45201.7|45224.1|45204.1|45226.6|45206.6|45221.6|45201.6|0
1645583770000|2022-02-23 02:36:10|45221.6|45201.6|45219.2|45199.2|45221.6|45201.6|45216.7|45196.7|4
1645583780000|2022-02-23 02:36:20|45219.1|45199.1|45221.6|45201.6|45224.1|45204.1|45219.1|45199.1|2
1645583790000|2022-02-23 02:36:30|45224.1|45204.1|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|1
1645583800000|2022-02-23 02:36:40|45224.2|45204.2|45224.1|45204.1|45226.6|45206.6|45224.1|45204.1|1
1645583810000|2022-02-23 02:36:50|45224.2|45204.2|45226.6|45206.6|45226.7|45206.7|45224.1|45204.1|3
1645583820000|2022-02-23 02:37:00|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45221.7|45201.7|1
1645583830000|2022-02-23 02:37:10|45224.1|45204.1|45219.2|45199.2|45224.1|45204.1|45219.2|45199.2|1
1645583840000|2022-02-23 02:37:20|45219.1|45199.1|45224.1|45204.1|45224.1|45204.1|45219.1|45199.1|3
1645583850000|2022-02-23 02:37:30|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1645583860000|2022-02-23 02:37:40|45226.5|45206.5|45224.1|45204.1|45226.6|45206.6|45224.1|45204.1|1
1645583870000|2022-02-23 02:37:50|45221.6|45201.6|45224.1|45204.1|45226.6|45206.6|45221.6|45201.6|4
1645583880000|2022-02-23 02:38:00|45221.6|45201.6|45214|45194|45221.6|45201.6|45214|45194|7
1645583890000|2022-02-23 02:38:10|45213.9|45193.9|45214|45194|45214|45194|45211.5|45191.5|5
1645583900000|2022-02-23 02:38:20|45211.6|45191.6|45209.1|45189.1|45214|45194|45209.1|45189.1|6
1645583910000|2022-02-23 02:38:30|45206.7|45186.7|45206.6|45186.6|45209.1|45189.1|45206.6|45186.6|0
1645583940000|2022-02-23 02:39:00|45204.1|45184.1|45206.6|45186.6|45206.6|45186.6|45204.1|45184.1|0
1645583950000|2022-02-23 02:39:10|45206.7|45186.7|45206.8|45186.8|45211.6|45191.6|45206.7|45186.7|5
1645583960000|2022-02-23 02:39:20|45209.2|45189.2|45211.7|45191.7|45214.1|45194.1|45209.2|45189.2|0
1645583970000|2022-02-23 02:39:30|45209.2|45189.2|45214.2|45194.2|45214.2|45194.2|45209.2|45189.2|6
1645583980000|2022-02-23 02:39:40|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|0
1645583990000|2022-02-23 02:39:50|45219|45199|45216.6|45196.6|45219|45199|45214.1|45194.1|0
1645584000000|2022-02-23 02:40:00|45216.7|45196.7|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|0
1645584010000|2022-02-23 02:40:10|45214.1|45194.1|45211.6|45191.6|45216.6|45196.6|45211.6|45191.6|4
1645584020000|2022-02-23 02:40:20|45211.7|45191.7|45216.6|45196.6|45216.6|45196.6|45211.7|45191.7|3
1645584030000|2022-02-23 02:40:30|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45216.6|45196.6|2
1645584040000|2022-02-23 02:40:40|45219.2|45199.2|45221.6|45201.6|45221.6|45201.6|45219.2|45199.2|3
1645584050000|2022-02-23 02:40:50|45221.7|45201.7|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|1
1645584060000|2022-02-23 02:41:00|45221.7|45201.7|45221.7|45201.7|45224.1|45204.1|45219.2|45199.2|0
1645584070000|2022-02-23 02:41:10|45221.6|45201.6|45216.7|45196.7|45221.7|45201.7|45216.7|45196.7|1
1645584080000|2022-02-23 02:41:20|45214.3|45194.3|45216.6|45196.6|45219.1|45199.1|45214.2|45194.2|4
1645584090000|2022-02-23 02:41:30|45219.1|45199.1|45221.7|45201.7|45221.7|45201.7|45216.7|45196.7|6
1645584100000|2022-02-23 02:41:40|45224.2|45204.2|45224.1|45204.1|45224.2|45204.2|45224.1|45204.1|1
1645584110000|2022-02-23 02:41:50|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|1
1645584120000|2022-02-23 02:42:00|45226.7|45206.7|45224.2|45204.2|45226.8|45206.8|45224.2|45204.2|1
1645584130000|2022-02-23 02:42:10|45226.6|45206.6|45226.6|45206.6|45226.7|45206.7|45224.1|45204.1|2
1645584140000|2022-02-23 02:42:20|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|45226.6|45206.6|0
1645584150000|2022-02-23 02:42:30|45226.7|45206.7|45226.6|45206.6|45226.7|45206.7|45224.2|45204.2|2
1645584160000|2022-02-23 02:42:40|45224.2|45204.2|45226.6|45206.6|45229.1|45209.1|45224.2|45204.2|0
1645584170000|2022-02-23 02:42:50|45224.1|45204.1|45229.1|45209.1|45229.1|45209.1|45224.1|45204.1|2
1645584180000|2022-02-23 02:43:00|45229.2|45209.2|45229.3|45209.3|45231.7|45211.7|45229.2|45209.2|1
1645584190000|2022-02-23 02:43:10|45231.8|45211.8|45231.7|45211.7|45231.8|45211.8|45231.7|45211.7|0
1645584200000|2022-02-23 02:43:20|45231.8|45211.8|45229.3|45209.3|45231.8|45211.8|45229.3|45209.3|0
1645584220000|2022-02-23 02:43:40|||||||||1
1645584230000|2022-02-23 02:43:50|45229.2|45209.2|45231.7|45211.7|45231.8|45211.8|45226.8|45206.8|4
1645584240000|2022-02-23 02:44:00|45229.3|45209.3|45234.2|45214.2|45234.2|45214.2|45229.3|45209.3|1
1645584250000|2022-02-23 02:44:10|45236.6|45216.6|45234.2|45214.2|45236.6|45216.6|45234.2|45214.2|2
1645584260000|2022-02-23 02:44:20|45239|45219|45239|45219|45239|45219|45239|45219|1
1645584270000|2022-02-23 02:44:30|45236.6|45216.6|45241.8|45221.8|45241.8|45221.8|45234.2|45214.2|5
1645584280000|2022-02-23 02:44:40|45244.3|45224.3|45244.3|45224.3|45246.8|45226.8|45244.3|45224.3|3
1645584290000|2022-02-23 02:44:50|45246.7|45226.7|45249.2|45229.2|45249.2|45229.2|45244.3|45224.3|5
1645584300000|2022-02-23 02:45:00|45246.8|45226.8|45246.8|45226.8|45249.2|45229.2|45246.8|45226.8|0
1645584310000|2022-02-23 02:45:10|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|45244.4|45224.4|1
1645584330000|2022-02-23 02:45:30|45242|45222|45244.4|45224.4|45244.4|45224.4|45242|45222|0
1645584340000|2022-02-23 02:45:40|45242|45222|45239.5|45219.5|45244.4|45224.4|45239.5|45219.5|0
1645584350000|2022-02-23 02:45:50|45239.4|45219.4|45236.8|45216.8|45239.4|45219.4|45231.9|45211.9|2
1645584360000|2022-02-23 02:46:00|45234.3|45214.3|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|1
1645584370000|2022-02-23 02:46:10|45239.3|45219.3|45236.9|45216.9|45239.3|45219.3|45236.9|45216.9|0
1645584380000|2022-02-23 02:46:20|45234.4|45214.4|45236.8|45216.8|45239.2|45219.2|45234.3|45214.3|0
1645584390000|2022-02-23 02:46:30|45234.4|45214.4|45231.9|45211.9|45236.8|45216.8|45231.9|45211.9|0
1645584400000|2022-02-23 02:46:40|45229.4|45209.4|45229.3|45209.3|45229.4|45209.4|45229.3|45209.3|0
1645584410000|2022-02-23 02:46:50|45226.8|45206.8|45221.7|45201.7|45226.8|45206.8|45219.3|45199.3|5
1645584420000|2022-02-23 02:47:00|45221.8|45201.8|45221.7|45201.7|45221.8|45201.8|45221.7|45201.7|0
1645584430000|2022-02-23 02:47:10|45219.3|45199.3|45216.7|45196.7|45219.3|45199.3|45214.3|45194.3|1
1645584440000|2022-02-23 02:47:20|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45216.7|45196.7|0
1645584450000|2022-02-23 02:47:30|45219|45199|45211.7|45191.7|45219|45199|45211.7|45191.7|5
1645584460000|2022-02-23 02:47:40|45214.1|45194.1|45216.6|45196.6|45216.6|45196.6|45211.8|45191.8|0
1645584470000|2022-02-23 02:47:50|45214.2|45194.2|45216.6|45196.6|45219.1|45199.1|45214.2|45194.2|0
1645584480000|2022-02-23 02:48:00|45216.7|45196.7|45224.1|45204.1|45224.1|45204.1|45214.2|45194.2|1
1645584490000|2022-02-23 02:48:10|||||||||1
1645584500000|2022-02-23 02:48:20|45221.7|45201.7|45224.2|45204.2|45224.2|45204.2|45221.7|45201.7|2
1645584510000|2022-02-23 02:48:30|45224.3|45204.3|45224.2|45204.2|45226.6|45206.6|45224.1|45204.1|1
1645584520000|2022-02-23 02:48:40|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|0
1645584530000|2022-02-23 02:48:50|45221.6|45201.6|45224.2|45204.2|45224.2|45204.2|45221.6|45201.6|1
1645584540000|2022-02-23 02:49:00|45226.6|45206.6|45221.6|45201.6|45226.6|45206.6|45221.6|45201.6|0
1645584550000|2022-02-23 02:49:10|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|1
1645584560000|2022-02-23 02:49:20|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.2|45204.2|0
1645584570000|2022-02-23 02:49:30|45224.2|45204.2|45226.7|45206.7|45226.7|45206.7|45224.2|45204.2|1
1645584580000|2022-02-23 02:49:40|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|2
1645584590000|2022-02-23 02:49:50|45226.6|45206.6|45221.6|45201.6|45226.6|45206.6|45221.6|45201.6|2
1645584600000|2022-02-23 02:50:00|45221.7|45201.7|45231.7|45211.7|45231.7|45211.7|45221.7|45201.7|4
1645584610000|2022-02-23 02:50:10|45231.6|45211.6|45234.1|45214.1|45234.1|45214.1|45231.6|45211.6|1
1645584620000|2022-02-23 02:50:20|45236.6|45216.6|45236.5|45216.5|45236.6|45216.6|45234.1|45214.1|0
1645584630000|2022-02-23 02:50:30|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|0
1645584650000|2022-02-23 02:50:50|45236.5|45216.5|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|2
1645584660000|2022-02-23 02:51:00|45236.5|45216.5|45236.7|45216.7|45236.7|45216.7|45236.5|45216.5|0
1645584670000|2022-02-23 02:51:10|45239|45219|45236.6|45216.6|45239.1|45219.1|45236.5|45216.5|1
1645584680000|2022-02-23 02:51:20|45236.7|45216.7|45239.3|45219.3|45239.3|45219.3|45236.7|45216.7|8
1645584690000|2022-02-23 02:51:30|45239.4|45219.4|45244.1|45224.1|45244.2|45224.2|45239.4|45219.4|0
1645584700000|2022-02-23 02:51:40|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|0
1645584710000|2022-02-23 02:51:50|45244.1|45224.1|45246.6|45226.6|45246.6|45226.6|45244.1|45224.1|1
1645584720000|2022-02-23 02:52:00|45246.7|45226.7|45246.6|45226.6|45246.7|45226.7|45244.2|45224.2|3
1645584730000|2022-02-23 02:52:10|45244.1|45224.1|45241.6|45221.6|45244.1|45224.1|45239.2|45219.2|3
1645584740000|2022-02-23 02:52:20|45239.2|45219.2|45239.1|45219.1|45239.2|45219.2|45239.1|45219.1|2
1645584750000|2022-02-23 02:52:30|45236.7|45216.7|45239.1|45219.1|45239.1|45219.1|45236.6|45216.6|2
1645584760000|2022-02-23 02:52:40|45244.1|45224.1|45246.6|45226.6|45246.6|45226.6|45244.1|45224.1|1
1645584770000|2022-02-23 02:52:50|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|0
1645584780000|2022-02-23 02:53:00|||||||||6
1645584790000|2022-02-23 02:53:10|45241.6|45221.6|45241.6|45221.6|45244.1|45224.1|45241.6|45221.6|0
1645584800000|2022-02-23 02:53:20|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45239.1|45219.1|1
1645584810000|2022-02-23 02:53:30|45246.6|45226.6|45246.7|45226.7|45246.7|45226.7|45246.6|45226.6|0
1645584820000|2022-02-23 02:53:40|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|1
1645584830000|2022-02-23 02:53:50|45246.7|45226.7|45244.2|45224.2|45246.7|45226.7|45244.2|45224.2|1
1645584840000|2022-02-23 02:54:00|45246.6|45226.6|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|2
1645584850000|2022-02-23 02:54:10|45246.7|45226.7|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|5
1645584860000|2022-02-23 02:54:20|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|45244.2|45224.2|0
1645584870000|2022-02-23 02:54:30|45241.8|45221.8|45244.2|45224.2|45244.2|45224.2|45241.8|45221.8|1
1645584890000|2022-02-23 02:54:50|45241.8|45221.8|45244.2|45224.2|45244.2|45224.2|45241.8|45221.8|1
1645584910000|2022-02-23 02:55:10|45246.6|45226.6|45244.2|45224.2|45246.6|45226.6|45244.2|45224.2|2
1645584920000|2022-02-23 02:55:20|45244.3|45224.3|45246.7|45226.7|45249.2|45229.2|45244.3|45224.3|2
1645584930000|2022-02-23 02:55:30|45249.1|45229.1|45246.7|45226.7|45249.1|45229.1|45246.7|45226.7|0
1645584940000|2022-02-23 02:55:40|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|1
1645584950000|2022-02-23 02:55:50|45249.2|45229.2|45251.6|45231.6|45251.7|45231.7|45246.8|45226.8|0
1645584960000|2022-02-23 02:56:00|45251.7|45231.7|45249.3|45229.3|45254.1|45234.1|45249.3|45229.3|0
1645584970000|2022-02-23 02:56:10|45251.7|45231.7|45254.1|45234.1|45254.1|45234.1|45249.3|45229.3|0
1645584980000|2022-02-23 02:56:20|45251.7|45231.7|45251.7|45231.7|45254.1|45234.1|45251.7|45231.7|0
1645584990000|2022-02-23 02:56:30|45254.1|45234.1|45249.3|45229.3|45254.1|45234.1|45249.3|45229.3|0
1645585000000|2022-02-23 02:56:40|45251.7|45231.7|45249.1|45229.1|45251.7|45231.7|45249.1|45229.1|2
1645585010000|2022-02-23 02:56:50|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1645585040000|2022-02-23 02:57:20|45244.3|45224.3|45244.3|45224.3|45246.7|45226.7|45241.9|45221.9|2
1645585050000|2022-02-23 02:57:30|45246.7|45226.7|45249.1|45229.1|45249.1|45229.1|45244.3|45224.3|3
1645585060000|2022-02-23 02:57:40|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|1
1645585070000|2022-02-23 02:57:50|45244.3|45224.3|45246.7|45226.7|45246.7|45226.7|45244.3|45224.3|0
1645585080000|2022-02-23 02:58:00|45249.1|45229.1|45261.6|45241.6|45261.7|45241.7|45246.7|45226.7|7
1645585090000|2022-02-23 02:58:10|45259.2|45239.2|45261.7|45241.7|45264.1|45244.1|45259.1|45239.1|3
1645585100000|2022-02-23 02:58:20|45264.1|45244.1|45261.6|45241.6|45264.1|45244.1|45261.6|45241.6|1
1645585110000|2022-02-23 02:58:30|45261.5|45241.5|45261.6|45241.6|45261.6|45241.6|45259.1|45239.1|1
1645585120000|2022-02-23 02:58:40|45259.1|45239.1|45261.6|45241.6|45261.6|45241.6|45256.7|45236.7|0
1645585130000|2022-02-23 02:58:50|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|1
1645585140000|2022-02-23 02:59:00|45254.2|45234.2|45256.7|45236.7|45259.2|45239.2|45254.2|45234.2|2
1645585150000|2022-02-23 02:59:10|45259.2|45239.2|45256.7|45236.7|45259.3|45239.3|45256.7|45236.7|4
1645585160000|2022-02-23 02:59:20|||||||||2
1645585170000|2022-02-23 02:59:30|45256.8|45236.8|45256.7|45236.7|45256.8|45236.8|45256.7|45236.7|0
1645585180000|2022-02-23 02:59:40|45256.6|45236.6|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|1
1645585190000|2022-02-23 02:59:50|45259|45239|45256.6|45236.6|45259.1|45239.1|45254.1|45234.1|3
1645585200000|2022-02-23 03:00:00|45256.7|45236.7|45259.1|45239.1|45259.1|45239.1|45256.7|45236.7|0
1645585210000|2022-02-23 03:00:10|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|4
1645585220000|2022-02-23 03:00:20|45259.2|45239.2|45264.2|45244.2|45264.2|45244.2|45259.2|45239.2|3
1645585230000|2022-02-23 03:00:30|45266.6|45246.6|45266.6|45246.6|45266.7|45246.7|45264.2|45244.2|0
1645585240000|2022-02-23 03:00:40|45264.2|45244.2|45264.2|45244.2|45266.6|45246.6|45264.2|45244.2|1
1645585250000|2022-02-23 03:00:50|45266.6|45246.6|45264.2|45244.2|45266.6|45246.6|45264.1|45244.1|1
1645585270000|2022-02-23 03:01:10|45266.7|45246.7|45266.7|45246.7|45269.1|45249.1|45266.7|45246.7|5
1645585280000|2022-02-23 03:01:20|45269.1|45249.1|45266.7|45246.7|45269.1|45249.1|45266.7|45246.7|1
1645585290000|2022-02-23 03:01:30|45269.1|45249.1|45271.5|45251.5|45271.5|45251.5|45266.7|45246.7|4
1645585300000|2022-02-23 03:01:40|45269.1|45249.1|45266.6|45246.6|45269.1|45249.1|45264.1|45244.1|9
1645585310000|2022-02-23 03:01:50|45266.5|45246.5|45261.7|45241.7|45266.5|45246.5|45261.7|45241.7|1
1645585320000|2022-02-23 03:02:00|45264.1|45244.1|45259.3|45239.3|45264.1|45244.1|45259.2|45239.2|1
1645585330000|2022-02-23 03:02:10|45259.2|45239.2|45259.2|45239.2|45264.1|45244.1|45259.2|45239.2|2
1645585340000|2022-02-23 03:02:20|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|0
1645585350000|2022-02-23 03:02:30|45256.7|45236.7|45259.1|45239.1|45259.1|45239.1|45256.7|45236.7|0
1645585380000|2022-02-23 03:03:00|45256.6|45236.6|45254.1|45234.1|45256.6|45236.6|45254.1|45234.1|2
1645585390000|2022-02-23 03:03:10|45251.7|45231.7|45256.6|45236.6|45256.6|45236.6|45251.7|45231.7|2
1645585400000|2022-02-23 03:03:20|45254.1|45234.1|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|0
1645585410000|2022-02-23 03:03:30|45259|45239|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|2
1645585420000|2022-02-23 03:03:40|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|0
1645585430000|2022-02-23 03:03:50|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|1
1645585440000|2022-02-23 03:04:00|45256.7|45236.7|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|0
1645585450000|2022-02-23 03:04:10|45259.1|45239.1|45254.1|45234.1|45259.1|45239.1|45254.1|45234.1|0
1645585460000|2022-02-23 03:04:20|45254.2|45234.2|45259.1|45239.1|45259.1|45239.1|45254.2|45234.2|1
1645585470000|2022-02-23 03:04:30|45259.2|45239.2|45261.8|45241.8|45261.8|45241.8|45259.1|45239.1|4
1645585480000|2022-02-23 03:04:40|45261.7|45241.7|45261.8|45241.8|45261.8|45241.8|45261.7|45241.7|1
1645585500000|2022-02-23 03:05:00|45261.9|45241.9|45266.7|45246.7|45266.7|45246.7|45261.9|45241.9|0
1645585510000|2022-02-23 03:05:10|45264.3|45244.3|45266.7|45246.7|45266.7|45246.7|45264.3|45244.3|0
1645585520000|2022-02-23 03:05:20|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|45266.8|45246.8|1
1645585530000|2022-02-23 03:05:30|45264.4|45244.4|45269.2|45249.2|45269.2|45249.2|45264.4|45244.4|1
1645585540000|2022-02-23 03:05:40|||||||||2
1645585550000|2022-02-23 03:05:50|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|0
1645585560000|2022-02-23 03:06:00|45266.7|45246.7|45271.6|45251.6|45271.7|45251.7|45266.7|45246.7|2
1645585570000|2022-02-23 03:06:10|45269.2|45249.2|45269.2|45249.2|45271.6|45251.6|45269.1|45249.1|1
1645585580000|2022-02-23 03:06:20|45269.1|45249.1|45264.3|45244.3|45269.1|45249.1|45264.3|45244.3|3
1645585590000|2022-02-23 03:06:30|45264.2|45244.2|45261.7|45241.7|45264.2|45244.2|45261.6|45241.6|0
1645585600000|2022-02-23 03:06:40|45264.1|45244.1|45259.2|45239.2|45264.1|45244.1|45259.2|45239.2|0
1645585620000|2022-02-23 03:07:00|||||||||2
1645585630000|2022-02-23 03:07:10|45259.3|45239.3|45259.1|45239.1|45259.3|45239.3|45259.1|45239.1|0
1645585670000|2022-02-23 03:07:50|45256.7|45236.7|45256.7|45236.7|45259.1|45239.1|45256.7|45236.7|0
1645585680000|2022-02-23 03:08:00|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45254.2|45234.2|5
1645585690000|2022-02-23 03:08:10|45254.1|45234.1|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|1
1645585700000|2022-02-23 03:08:20|45259.1|45239.1|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|1
1645585710000|2022-02-23 03:08:30|45254.1|45234.1|45254.2|45234.2|45256.7|45236.7|45254.1|45234.1|3
1645585720000|2022-02-23 03:08:40|45254.1|45234.1|45251.6|45231.6|45254.1|45234.1|45249.2|45229.2|1
1645585730000|2022-02-23 03:08:50|45251.7|45231.7|45249.1|45229.1|45254.1|45234.1|45249.1|45229.1|3
1645585740000|2022-02-23 03:09:00|45249.2|45229.2|45254.1|45234.1|45254.1|45234.1|45249.2|45229.2|1
1645585750000|2022-02-23 03:09:10|45251.6|45231.6|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|1
1645585760000|2022-02-23 03:09:20|||||||||3
1645585770000|2022-02-23 03:09:30|45251.6|45231.6|45254|45234|45254|45234|45251.6|45231.6|2
1645585780000|2022-02-23 03:09:40|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|0
1645585790000|2022-02-23 03:09:50|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45249.1|45229.1|3
1645585800000|2022-02-23 03:10:00|||||||||1
1645585810000|2022-02-23 03:10:10|45256.7|45236.7|45254.1|45234.1|45256.7|45236.7|45254.1|45234.1|6
1645585820000|2022-02-23 03:10:20|||||||||1
1645585830000|2022-02-23 03:10:30|45251.7|45231.7|45254.1|45234.1|45254.1|45234.1|45251.7|45231.7|0
1645585840000|2022-02-23 03:10:40|45251.7|45231.7|45254.1|45234.1|45254.1|45234.1|45251.7|45231.7|0
1645585850000|2022-02-23 03:10:50|45251.7|45231.7|45254.1|45234.1|45254.1|45234.1|45251.7|45231.7|2
1645585860000|2022-02-23 03:11:00|45251.7|45231.7|45251.7|45231.7|45251.7|45231.7|45249.3|45229.3|1
1645585870000|2022-02-23 03:11:10|45249.3|45229.3|45246.9|45226.9|45249.3|45229.3|45246.9|45226.9|1
1645585880000|2022-02-23 03:11:20|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45244.3|45224.3|1
1645585890000|2022-02-23 03:11:30|45249.1|45229.1|45244.1|45224.1|45249.1|45229.1|45244.1|45224.1|2
1645585900000|2022-02-23 03:11:40|45246.6|45226.6|45244.1|45224.1|45246.6|45226.6|45244.1|45224.1|1
1645585910000|2022-02-23 03:11:50|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|4
1645585920000|2022-02-23 03:12:00|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|0
1645585930000|2022-02-23 03:12:10|45246.6|45226.6|45246.6|45226.6|45246.7|45226.7|45244.2|45224.2|2
1645585940000|2022-02-23 03:12:20|45244.2|45224.2|45244.1|45224.1|45244.2|45224.2|45244.1|45224.1|1
1645585950000|2022-02-23 03:12:30|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|45246.5|45226.5|0
1645585960000|2022-02-23 03:12:40|45246.6|45226.6|45246.5|45226.5|45249|45229|45246.5|45226.5|1
1645585970000|2022-02-23 03:12:50|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|4
1645585980000|2022-02-23 03:13:00|45241.7|45221.7|45234.1|45214.1|45241.7|45221.7|45234.1|45214.1|3
1645585990000|2022-02-23 03:13:10|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|0
1645586020000|2022-02-23 03:13:40|45229.2|45209.2|45224.2|45204.2|45229.2|45209.2|45224.2|45204.2|6
1645586030000|2022-02-23 03:13:50|45221.8|45201.8|45219.2|45199.2|45224.2|45204.2|45219.2|45199.2|2
1645586040000|2022-02-23 03:14:00|45216.7|45196.7|45214.1|45194.1|45216.7|45196.7|45209.1|45189.1|3
1645586050000|2022-02-23 03:14:10|45211.6|45191.6|45209.1|45189.1|45211.6|45191.6|45206.6|45186.6|6
1645586060000|2022-02-23 03:14:20|45209|45189|45206.6|45186.6|45209.1|45189.1|45204.1|45184.1|4
1645586070000|2022-02-23 03:14:30|45204.2|45184.2|45204.1|45184.1|45206.6|45186.6|45201.7|45181.7|2
1645586080000|2022-02-23 03:14:40|45206.6|45186.6|45201.6|45181.6|45206.6|45186.6|45201.6|45181.6|8
1645586090000|2022-02-23 03:14:50|45201.7|45181.7|45201.6|45181.6|45204.1|45184.1|45199.1|45179.1|3
1645586100000|2022-02-23 03:15:00|45199.2|45179.2|45199.1|45179.1|45201.6|45181.6|45196.6|45176.6|7
1645586110000|2022-02-23 03:15:10|||||||||1
1645586120000|2022-02-23 03:15:20|45204.1|45184.1|45206.7|45186.7|45206.7|45186.7|45204.1|45184.1|4
1645586130000|2022-02-23 03:15:30|45204.3|45184.3|45199.2|45179.2|45209.1|45189.1|45199.2|45179.2|11
1645586140000|2022-02-23 03:15:40|45206.6|45186.6|45206.6|45186.6|45209.1|45189.1|45204.1|45184.1|3
1645586150000|2022-02-23 03:15:50|45206.5|45186.5|45209.2|45189.2|45209.2|45189.2|45206.5|45186.5|4
1645586160000|2022-02-23 03:16:00|45209.3|45189.3|45219.1|45199.1|45219.1|45199.1|45209.3|45189.3|2
1645586170000|2022-02-23 03:16:10|45219.2|45199.2|45221.6|45201.6|45224.1|45204.1|45219.1|45199.1|7
1645586180000|2022-02-23 03:16:20|45221.5|45201.5|45221.6|45201.6|45224.1|45204.1|45219.1|45199.1|1
1645586190000|2022-02-23 03:16:30|45224|45204|45221.6|45201.6|45224|45204|45221.6|45201.6|3
1645586200000|2022-02-23 03:16:40|45224.1|45204.1|45229.1|45209.1|45229.1|45209.1|45224.1|45204.1|2
1645586210000|2022-02-23 03:16:50|45231.5|45211.5|45234.1|45214.1|45234.1|45214.1|45231.5|45211.5|1
1645586220000|2022-02-23 03:17:00|45231.6|45211.6|45234|45214|45234|45214|45229.1|45209.1|1
1645586230000|2022-02-23 03:17:10|45236.5|45216.5|45239.2|45219.2|45241.6|45221.6|45234|45214|0
1645586240000|2022-02-23 03:17:20|45241.6|45221.6|45239.1|45219.1|45244.1|45224.1|45239.1|45219.1|0
1645586250000|2022-02-23 03:17:30|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|3
1645586260000|2022-02-23 03:17:40|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|0
1645586270000|2022-02-23 03:17:50|45236.7|45216.7|45236.6|45216.6|45236.8|45216.8|45236.6|45216.6|0
1645586280000|2022-02-23 03:18:00|45234.2|45214.2|45231.7|45211.7|45234.2|45214.2|45231.7|45211.7|1
1645586290000|2022-02-23 03:18:10|45234.1|45214.1|45221.6|45201.6|45234.1|45214.1|45219.2|45199.2|3
1645586300000|2022-02-23 03:18:20|45219.2|45199.2|45219.1|45199.1|45219.2|45199.2|45216.6|45196.6|1
1645586310000|2022-02-23 03:18:30|45219|45199|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|3
1645586320000|2022-02-23 03:18:40|45216.5|45196.5|45216.6|45196.6|45219.1|45199.1|45214.1|45194.1|2
1645586330000|2022-02-23 03:18:50|45214.2|45194.2|45214.1|45194.1|45216.6|45196.6|45214.1|45194.1|0
1645586340000|2022-02-23 03:19:00|45211.7|45191.7|45216.6|45196.6|45216.6|45196.6|45211.7|45191.7|1
1645586350000|2022-02-23 03:19:10|45214.2|45194.2|45216.6|45196.6|45216.6|45196.6|45211.7|45191.7|2
1645586360000|2022-02-23 03:19:20|45214.2|45194.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|2
1645586370000|2022-02-23 03:19:30|45209.3|45189.3|45214.2|45194.2|45214.2|45194.2|45209.3|45189.3|1
1645586380000|2022-02-23 03:19:40|45211.8|45191.8|45214.2|45194.2|45214.2|45194.2|45211.7|45191.7|0
1645586390000|2022-02-23 03:19:50|45211.7|45191.7|45214.3|45194.3|45214.3|45194.3|45211.7|45191.7|0
1645586400000|2022-02-23 03:20:00|45216.7|45196.7|45224.1|45204.1|45224.1|45204.1|45216.7|45196.7|2
1645586410000|2022-02-23 03:20:10|45221.7|45201.7|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|0
1645586420000|2022-02-23 03:20:20|45224.2|45204.2|45221.6|45201.6|45224.2|45204.2|45219.1|45199.1|2
1645586430000|2022-02-23 03:20:30|45219.2|45199.2|45219.2|45199.2|45224.2|45204.2|45219.2|45199.2|1
1645586440000|2022-02-23 03:20:40|45221.6|45201.6|45221.6|45201.6|45221.7|45201.7|45221.6|45201.6|0
1645586450000|2022-02-23 03:20:50|45221.7|45201.7|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|0
1645586460000|2022-02-23 03:21:00|45226.6|45206.6|45221.6|45201.6|45226.6|45206.6|45221.5|45201.5|0
1645586470000|2022-02-23 03:21:10|45219.1|45199.1|45221.6|45201.6|45221.7|45201.7|45216.7|45196.7|1
1645586480000|2022-02-23 03:21:20|45219.2|45199.2|45219.2|45199.2|45221.6|45201.6|45219.2|45199.2|0
1645586490000|2022-02-23 03:21:30|45221.6|45201.6|45219.1|45199.1|45221.6|45201.6|45219.1|45199.1|0
1645586500000|2022-02-23 03:21:40|45221.7|45201.7|45221.7|45201.7|45224.2|45204.2|45221.7|45201.7|2
1645586510000|2022-02-23 03:21:50|45221.6|45201.6|45226.6|45206.6|45229.1|45209.1|45221.6|45201.6|0
1645586520000|2022-02-23 03:22:00|45226.7|45206.7|45229.1|45209.1|45229.1|45209.1|45226.7|45206.7|0
1645586530000|2022-02-23 03:22:10|45231.6|45211.6|45226.7|45206.7|45231.6|45211.6|45226.7|45206.7|1
1645586540000|2022-02-23 03:22:20|45229.1|45209.1|45229.2|45209.2|45229.2|45209.2|45226.7|45206.7|0
1645586550000|2022-02-23 03:22:30|45229.1|45209.1|45226.7|45206.7|45229.2|45209.2|45226.7|45206.7|1
1645586560000|2022-02-23 03:22:40|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|0
1645586570000|2022-02-23 03:22:50|45231.6|45211.6|45239|45219|45239.1|45219.1|45231.6|45211.6|3
1645586580000|2022-02-23 03:23:00|45234.2|45214.2|45239.3|45219.3|45239.3|45219.3|45234.2|45214.2|1
1645586590000|2022-02-23 03:23:10|45241.7|45221.7|45244.1|45224.1|45244.1|45224.1|45239.3|45219.3|2
1645586600000|2022-02-23 03:23:20|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|0
1645586610000|2022-02-23 03:23:30|45241.6|45221.6|45239.1|45219.1|45241.6|45221.6|45239.1|45219.1|2
1645586620000|2022-02-23 03:23:40|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|45236.6|45216.6|0
1645586630000|2022-02-23 03:23:50|||||||||1
1645586640000|2022-02-23 03:24:00|45234.1|45214.1|45231.7|45211.7|45234.1|45214.1|45231.7|45211.7|4
1645586650000|2022-02-23 03:24:10|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45229.1|45209.1|4
1645586670000|2022-02-23 03:24:30|45229.1|45209.1|45226.5|45206.5|45229.1|45209.1|45226.5|45206.5|3
1645586680000|2022-02-23 03:24:40|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|2
1645586690000|2022-02-23 03:24:50|45224.1|45204.1|45224.2|45204.2|45224.2|45204.2|45224.1|45204.1|1
1645586700000|2022-02-23 03:25:00|45226.6|45206.6|45229.2|45209.2|45231.6|45211.6|45226.6|45206.6|7
1645586710000|2022-02-23 03:25:10|45231.6|45211.6|45231.7|45211.7|45231.7|45211.7|45231.6|45211.6|0
1645586720000|2022-02-23 03:25:20|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45231.6|45211.6|0
1645586730000|2022-02-23 03:25:30|45231.7|45211.7|45229.1|45209.1|45231.7|45211.7|45229.1|45209.1|3
1645586740000|2022-02-23 03:25:40|45226.6|45206.6|45231.6|45211.6|45231.6|45211.6|45224.1|45204.1|2
1645586750000|2022-02-23 03:25:50|45231.7|45211.7|45231.6|45211.6|45231.7|45211.7|45231.6|45211.6|0
1645586760000|2022-02-23 03:26:00|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|0
1645586770000|2022-02-23 03:26:10|45231.6|45211.6|45231.7|45211.7|45234.1|45214.1|45231.6|45211.6|1
1645586780000|2022-02-23 03:26:20|45229.1|45209.1|45226.5|45206.5|45231.6|45211.6|45226.5|45206.5|4
1645586790000|2022-02-23 03:26:30|45224.1|45204.1|45221.6|45201.6|45226.5|45206.5|45221.6|45201.6|0
1645586800000|2022-02-23 03:26:40|45221.7|45201.7|45221.7|45201.7|45224.1|45204.1|45219.2|45199.2|4
1645586810000|2022-02-23 03:26:50|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|1
1645586820000|2022-02-23 03:27:00|45224.2|45204.2|45229.2|45209.2|45229.2|45209.2|45224.2|45204.2|2
1645586830000|2022-02-23 03:27:10|45229.1|45209.1|45231.6|45211.6|45231.6|45211.6|45229.1|45209.1|0
1645586850000|2022-02-23 03:27:30|45234.1|45214.1|45236.6|45216.6|45239.1|45219.1|45234.1|45214.1|3
1645586860000|2022-02-23 03:27:40|45234.2|45214.2|45234.1|45214.1|45234.2|45214.2|45234.1|45214.1|0
1645586870000|2022-02-23 03:27:50|45234|45214|45236.7|45216.7|45236.7|45216.7|45231.6|45211.6|2
1645586880000|2022-02-23 03:28:00|45236.6|45216.6|45231.7|45211.7|45236.7|45216.7|45231.7|45211.7|4
1645586890000|2022-02-23 03:28:10|45234.1|45214.1|45231.7|45211.7|45234.1|45214.1|45231.7|45211.7|1
1645586900000|2022-02-23 03:28:20|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|0
1645586910000|2022-02-23 03:28:30|45231.7|45211.7|45234.1|45214.1|45234.1|45214.1|45231.7|45211.7|1
1645586920000|2022-02-23 03:28:40|45229.2|45209.2|45229.2|45209.2|45229.3|45209.3|45229.2|45209.2|6
1645586930000|2022-02-23 03:28:50|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|0
1645586940000|2022-02-23 03:29:00|45229.2|45209.2|45226.7|45206.7|45229.2|45209.2|45226.7|45206.7|0
1645586950000|2022-02-23 03:29:10|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|1
1645586960000|2022-02-23 03:29:20|45229.2|45209.2|45229.2|45209.2|45234|45214|45229.2|45209.2|3
1645586970000|2022-02-23 03:29:30|45226.8|45206.8|45226.6|45206.6|45226.8|45206.8|45226.6|45206.6|3
1645586980000|2022-02-23 03:29:40|45224.2|45204.2|45229.1|45209.1|45231.5|45211.5|45224.2|45204.2|4
1645586990000|2022-02-23 03:29:50|45226.6|45206.6|45226.6|45206.6|45226.7|45206.7|45224.2|45204.2|1
1645587000000|2022-02-23 03:30:00|45226.7|45206.7|45229.1|45209.1|45229.1|45209.1|45226.7|45206.7|0
1645587030000|2022-02-23 03:30:30|||||||||1
1645587040000|2022-02-23 03:30:40|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|45229.2|45209.2|2
1645587050000|2022-02-23 03:30:50|45234.1|45214.1|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|3
1645587060000|2022-02-23 03:31:00|45236.7|45216.7|45241.5|45221.5|45241.5|45221.5|45236.7|45216.7|4
1645587070000|2022-02-23 03:31:10|45239.1|45219.1|45236.6|45216.6|45239.1|45219.1|45234.1|45214.1|1
1645587080000|2022-02-23 03:31:20|45234.1|45214.1|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|0
1645587090000|2022-02-23 03:31:30|45234.2|45214.2|45231.7|45211.7|45236.6|45216.6|45231.7|45211.7|3
1645587100000|2022-02-23 03:31:40|45234.1|45214.1|45229.2|45209.2|45234.1|45214.1|45229.2|45209.2|0
1645587110000|2022-02-23 03:31:50|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|45229.1|45209.1|4
1645587120000|2022-02-23 03:32:00|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1645587130000|2022-02-23 03:32:10|45229.2|45209.2|45234.1|45214.1|45234.1|45214.1|45229.2|45209.2|4
1645587140000|2022-02-23 03:32:20|45234.2|45214.2|45234.1|45214.1|45236.5|45216.5|45234.1|45214.1|1
1645587150000|2022-02-23 03:32:30|45236.6|45216.6|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|0
1645587160000|2022-02-23 03:32:40|45236.6|45216.6|45241.6|45221.6|45241.6|45221.6|45236.6|45216.6|2
1645587180000|2022-02-23 03:33:00|45241.7|45221.7|45239.1|45219.1|45244.1|45224.1|45239.1|45219.1|0
1645587190000|2022-02-23 03:33:10|45241.6|45221.6|45239.2|45219.2|45241.6|45221.6|45239.1|45219.1|0
1645587200000|2022-02-23 03:33:20|45241.6|45221.6|45239.1|45219.1|45241.6|45221.6|45239.1|45219.1|9
1645587210000|2022-02-23 03:33:30|||||||||2
1645587220000|2022-02-23 03:33:40|||||||||1
1645587240000|2022-02-23 03:34:00|||||||||2
1645587250000|2022-02-23 03:34:10|||||||||3
1645587270000|2022-02-23 03:34:30|||||||||1
1645587290000|2022-02-23 03:34:50|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|2
1645587300000|2022-02-23 03:35:00|45241.7|45221.7|45244.1|45224.1|45244.1|45224.1|45239.1|45219.1|1
1645587310000|2022-02-23 03:35:10|45241.7|45221.7|45241.6|45221.6|45241.7|45221.7|45241.6|45221.6|0
1645587330000|2022-02-23 03:35:30|45241.7|45221.7|45244|45224|45244|45224|45241.6|45221.6|0
1645587340000|2022-02-23 03:35:40|45241.6|45221.6|45239.1|45219.1|45241.6|45221.6|45239.1|45219.1|0
1645587350000|2022-02-23 03:35:50|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|45244.1|45224.1|2
1645587360000|2022-02-23 03:36:00|45241.6|45221.6|45239.1|45219.1|45244.1|45224.1|45239.1|45219.1|0
1645587410000|2022-02-23 03:36:50|||||||||7
1645587420000|2022-02-23 03:37:00|45239|45219|45239|45219|45239.1|45219.1|45239|45219|0
1645587430000|2022-02-23 03:37:10|||||||||2
1645587440000|2022-02-23 03:37:20|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|1
1645587450000|2022-02-23 03:37:30|45239|45219|45234.1|45214.1|45239|45219|45234.1|45214.1|1
1645587460000|2022-02-23 03:37:40|45234|45214|45231.6|45211.6|45234|45214|45231.6|45211.6|1
1645587470000|2022-02-23 03:37:50|45229.2|45209.2|45234.1|45214.1|45234.2|45214.2|45229.2|45209.2|1
1645587480000|2022-02-23 03:38:00|45234.2|45214.2|45234.2|45214.2|45236.7|45216.7|45234.2|45214.2|1
1645587490000|2022-02-23 03:38:10|45239.1|45219.1|45234.1|45214.1|45239.1|45219.1|45234.1|45214.1|2
1645587520000|2022-02-23 03:38:40|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|1
1645587530000|2022-02-23 03:38:50|45229.3|45209.3|45234.1|45214.1|45234.1|45214.1|45229.3|45209.3|1
1645587540000|2022-02-23 03:39:00|||||||||1
1645587560000|2022-02-23 03:39:20|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|1
1645587570000|2022-02-23 03:39:30|||||||||2
1645587600000|2022-02-23 03:40:00|45231.6|45211.6|45221.8|45201.8|45231.6|45211.6|45221.8|45201.8|0
1645587610000|2022-02-23 03:40:10|45221.7|45201.7|45219.3|45199.3|45221.7|45201.7|45214.5|45194.5|1
1645587630000|2022-02-23 03:40:30|45219.1|45199.1|45219.2|45199.2|45219.2|45199.2|45219.1|45199.1|2
1645587640000|2022-02-23 03:40:40|45219.1|45199.1|45219.3|45199.3|45219.3|45199.3|45216.7|45196.7|1
1645587650000|2022-02-23 03:40:50|45219.2|45199.2|45219.3|45199.3|45219.3|45199.3|45219.2|45199.2|3
1645587660000|2022-02-23 03:41:00|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|1
1645587670000|2022-02-23 03:41:10|45214.2|45194.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|2
1645587680000|2022-02-23 03:41:20|45214.1|45194.1|45214.2|45194.2|45214.2|45194.2|45214.1|45194.1|2
1645587690000|2022-02-23 03:41:30|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|0
1645587700000|2022-02-23 03:41:40|45214.2|45194.2|45216.6|45196.6|45219.1|45199.1|45214.1|45194.1|1
1645587710000|2022-02-23 03:41:50|45214.2|45194.2|45216.6|45196.6|45216.7|45196.7|45214.1|45194.1|1
1645587720000|2022-02-23 03:42:00|45219.1|45199.1|45216.7|45196.7|45219.1|45199.1|45216.7|45196.7|0
1645587730000|2022-02-23 03:42:10|45219.1|45199.1|45216.7|45196.7|45219.1|45199.1|45216.6|45196.6|0
1645587740000|2022-02-23 03:42:20|45219.1|45199.1|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|1
1645587750000|2022-02-23 03:42:30|45214.1|45194.1|45211.7|45191.7|45216.6|45196.6|45211.7|45191.7|1
1645587760000|2022-02-23 03:42:40|45214.1|45194.1|45211.7|45191.7|45214.1|45194.1|45211.7|45191.7|0
1645587770000|2022-02-23 03:42:50|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45211.6|45191.6|1
1645587780000|2022-02-23 03:43:00|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45214.1|45194.1|3
1645587790000|2022-02-23 03:43:10|45216.7|45196.7|45216.6|45196.6|45221.6|45201.6|45216.6|45196.6|0
1645587800000|2022-02-23 03:43:20|45214.2|45194.2|45216.6|45196.6|45216.6|45196.6|45214.2|45194.2|4
1645587810000|2022-02-23 03:43:30|45219.1|45199.1|45214.1|45194.1|45219.1|45199.1|45214.1|45194.1|3
1645587820000|2022-02-23 03:43:40|45211.7|45191.7|45211.7|45191.7|45214.1|45194.1|45211.7|45191.7|0
1645587830000|2022-02-23 03:43:50|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|1
1645587840000|2022-02-23 03:44:00|45211.5|45191.5|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|1
1645587850000|2022-02-23 03:44:10|45211.5|45191.5|45209.1|45189.1|45211.6|45191.6|45209.1|45189.1|0
1645587860000|2022-02-23 03:44:20|||||||||2
1645587870000|2022-02-23 03:44:30|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|2
1645587880000|2022-02-23 03:44:40|45211.5|45191.5|45211.6|45191.6|45211.6|45191.6|45209.1|45189.1|0
1645587890000|2022-02-23 03:44:50|45211.5|45191.5|45211.6|45191.6|45214.1|45194.1|45211.5|45191.5|0
1645587900000|2022-02-23 03:45:00|45214.1|45194.1|45206.6|45186.6|45214.1|45194.1|45206.6|45186.6|1
1645587910000|2022-02-23 03:45:10|||||||||5
1645587930000|2022-02-23 03:45:30|||||||||1
1645587950000|2022-02-23 03:45:50|||||||||5
1645587960000|2022-02-23 03:46:00|||||||||5
1645587970000|2022-02-23 03:46:10|||||||||15
1645587980000|2022-02-23 03:46:20|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45209.1|45189.1|22
1645587990000|2022-02-23 03:46:30|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|31
1645588000000|2022-02-23 03:46:40|45213.9|45193.9|45211.5|45191.5|45213.9|45193.9|45211.5|45191.5|30
1645588010000|2022-02-23 03:46:50|45213.9|45193.9|45213.9|45193.9|45213.9|45193.9|45213.9|45193.9|32
1645588020000|2022-02-23 03:47:00|||||||||20
1645588030000|2022-02-23 03:47:10|45216.3|45196.3|45213.9|45193.9|45216.3|45196.3|45213.9|45193.9|10
1645588040000|2022-02-23 03:47:20|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|3
1645588060000|2022-02-23 03:47:40|45209.1|45189.1|45209.1|45189.1|45211.5|45191.5|45209.1|45189.1|21
1645588070000|2022-02-23 03:47:50|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45209.1|45189.1|2
1645588080000|2022-02-23 03:48:00|45209.1|45189.1|45211.5|45191.5|45211.5|45191.5|45209|45189|3
1645588100000|2022-02-23 03:48:20|45211.6|45191.6|45211.6|45191.6|45211.6|45191.6|45211.5|45191.5|1
1645588110000|2022-02-23 03:48:30|45211.5|45191.5|45211.6|45191.6|45211.6|45191.6|45211.5|45191.5|1
1645588120000|2022-02-23 03:48:40|45211.5|45191.5|45211.6|45191.6|45214|45194|45211.5|45191.5|0
1645588130000|2022-02-23 03:48:50|45214|45194|45211.5|45191.5|45214|45194|45211.5|45191.5|0
1645588150000|2022-02-23 03:49:10|45213.9|45193.9|45211.5|45191.5|45213.9|45193.9|45211.5|45191.5|0
1645588160000|2022-02-23 03:49:20|45213.9|45193.9|45211.5|45191.5|45213.9|45193.9|45211.5|45191.5|1
1645588180000|2022-02-23 03:49:40|||||||||1
1645588190000|2022-02-23 03:49:50|||||||||1
1645588220000|2022-02-23 03:50:20|45206.5|45186.5|45204|45184|45206.5|45186.5|45201.6|45181.6|3
1645588230000|2022-02-23 03:50:30|||||||||1
1645588240000|2022-02-23 03:50:40|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|0
1645588250000|2022-02-23 03:50:50|45199.2|45179.2|45201.6|45181.6|45201.6|45181.6|45199.2|45179.2|0
1645588260000|2022-02-23 03:51:00|45199.2|45179.2|45201.6|45181.6|45201.6|45181.6|45199.2|45179.2|1
1645588270000|2022-02-23 03:51:10|45199.2|45179.2|45199|45179|45199.2|45179.2|45199|45179|1
1645588280000|2022-02-23 03:51:20|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|45196.6|45176.6|0
1645588300000|2022-02-23 03:51:40|45194.1|45174.1|45189.2|45169.2|45194.1|45174.1|45189.2|45169.2|9
1645588310000|2022-02-23 03:51:50|||||||||3
1645588320000|2022-02-23 03:52:00|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45189.2|45169.2|4
1645588330000|2022-02-23 03:52:10|45191.7|45171.7|45194.1|45174.1|45194.1|45174.1|45191.7|45171.7|0
1645588340000|2022-02-23 03:52:20|45196.6|45176.6|45199.1|45179.1|45199.1|45179.1|45196.6|45176.6|4
1645588350000|2022-02-23 03:52:30|45196.7|45176.7|45196.7|45176.7|45199.1|45179.1|45196.7|45176.7|1
1645588360000|2022-02-23 03:52:40|45199.1|45179.1|45201.5|45181.5|45201.5|45181.5|45199.1|45179.1|0
1645588370000|2022-02-23 03:52:50|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|45201.6|45181.6|2
1645588380000|2022-02-23 03:53:00|45204|45184|45204|45184|45204|45184|45204|45184|0
1645588400000|2022-02-23 03:53:20|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|45204.1|45184.1|2
1645588410000|2022-02-23 03:53:30|||||||||2
1645588440000|2022-02-23 03:54:00|45201.7|45181.7|45206.5|45186.5|45206.5|45186.5|45201.7|45181.7|0
1645588470000|2022-02-23 03:54:30|45206.6|45186.6|45206.6|45186.6|45206.7|45186.7|45206.6|45186.6|1
1645588520000|2022-02-23 03:55:20|45206.5|45186.5|45206.6|45186.6|45206.6|45186.6|45206.5|45186.5|1
1645588530000|2022-02-23 03:55:30|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|45204.2|45184.2|0
1645588540000|2022-02-23 03:55:40|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|45206.6|45186.6|0
1645588560000|2022-02-23 03:56:00|45204.2|45184.2|45206.6|45186.6|45206.6|45186.6|45204.2|45184.2|0
1645588570000|2022-02-23 03:56:10|45206.7|45186.7|45209.1|45189.1|45209.1|45189.1|45206.7|45186.7|3
1645588580000|2022-02-23 03:56:20|45209.2|45189.2|45209.2|45189.2|45209.2|45189.2|45209.1|45189.1|0
1645588590000|2022-02-23 03:56:30|45211.6|45191.6|45211.7|45191.7|45214.1|45194.1|45211.6|45191.6|2
1645588600000|2022-02-23 03:56:40|45214.2|45194.2|45216.7|45196.7|45216.7|45196.7|45214.2|45194.2|1
1645588610000|2022-02-23 03:56:50|45219.1|45199.1|45221.7|45201.7|45221.8|45201.8|45216.7|45196.7|1
1645588620000|2022-02-23 03:57:00|45221.8|45201.8|45226.6|45206.6|45226.6|45206.6|45221.6|45201.6|3
1645588630000|2022-02-23 03:57:10|45226.5|45206.5|45221.7|45201.7|45226.5|45206.5|45221.7|45201.7|0
1645588640000|2022-02-23 03:57:20|45219.3|45199.3|45221.6|45201.6|45221.7|45201.7|45219.3|45199.3|0
1645588650000|2022-02-23 03:57:30|45221.7|45201.7|45216.7|45196.7|45221.7|45201.7|45216.7|45196.7|0
1645588660000|2022-02-23 03:57:40|||||||||1
1645588680000|2022-02-23 03:58:00|45214.2|45194.2|45214.2|45194.2|45216.7|45196.7|45214.2|45194.2|0
1645588690000|2022-02-23 03:58:10|45216.7|45196.7|45214.2|45194.2|45216.7|45196.7|45214.2|45194.2|0
1645588710000|2022-02-23 03:58:30|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|0
1645588720000|2022-02-23 03:58:40|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45211.8|45191.8|0
1645588730000|2022-02-23 03:58:50|45214.3|45194.3|45216.7|45196.7|45216.7|45196.7|45211.9|45191.9|0
1645588750000|2022-02-23 03:59:10|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645588760000|2022-02-23 03:59:20|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|0
1645588800000|2022-02-23 04:00:00|45219.1|45199.1|45216.7|45196.7|45219.1|45199.1|45216.7|45196.7|0
1645588810000|2022-02-23 04:00:10|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45216.7|45196.7|2
1645588820000|2022-02-23 04:00:20|45221.5|45201.5|45216.7|45196.7|45221.5|45201.5|45216.7|45196.7|2
1645588830000|2022-02-23 04:00:30|45219.1|45199.1|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|2
1645588840000|2022-02-23 04:00:40|45221.7|45201.7|45224.1|45204.1|45224.1|45204.1|45221.7|45201.7|0
1645588850000|2022-02-23 04:00:50|45224.2|45204.2|45229|45209|45229|45209|45224.2|45204.2|1
1645588860000|2022-02-23 04:01:00|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.5|45206.5|3
1645588870000|2022-02-23 04:01:10|45226.7|45206.7|45226.5|45206.5|45226.7|45206.7|45226.5|45206.5|0
1645588880000|2022-02-23 04:01:20|45226.6|45206.6|45226.7|45206.7|45226.7|45206.7|45226.6|45206.6|2
1645588890000|2022-02-23 04:01:30|45226.6|45206.6|45226.7|45206.7|45226.7|45206.7|45226.6|45206.6|0
1645588900000|2022-02-23 04:01:40|45226.6|45206.6|45224.1|45204.1|45226.6|45206.6|45224.1|45204.1|0
1645588910000|2022-02-23 04:01:50|45226.5|45206.5|45224.1|45204.1|45226.5|45206.5|45224.1|45204.1|0
1645588920000|2022-02-23 04:02:00|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|1
1645588940000|2022-02-23 04:02:20|45221.6|45201.6|45226.5|45206.5|45226.5|45206.5|45221.6|45201.6|0
1645588960000|2022-02-23 04:02:40|45224|45204|45221.6|45201.6|45224|45204|45221.6|45201.6|0
1645588970000|2022-02-23 04:02:50|45221.5|45201.5|45221.5|45201.5|45221.6|45201.6|45221.5|45201.5|2
1645588980000|2022-02-23 04:03:00|||||||||2
1645589000000|2022-02-23 04:03:20|||||||||3
1645589010000|2022-02-23 04:03:30|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645589050000|2022-02-23 04:04:10|45223.9|45203.9|45223.9|45203.9|45223.9|45203.9|45223.9|45203.9|1
1645589060000|2022-02-23 04:04:20|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|2
1645589070000|2022-02-23 04:04:30|45219|45199|45218.9|45198.9|45219|45199|45218.9|45198.9|2
1645589100000|2022-02-23 04:05:00|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|45216.5|45196.5|0
1645589110000|2022-02-23 04:05:10|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|0
1645589160000|2022-02-23 04:06:00|45211.7|45191.7|45214.1|45194.1|45214.1|45194.1|45211.7|45191.7|6
1645589180000|2022-02-23 04:06:20|||||||||1
1645589190000|2022-02-23 04:06:30|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|0
1645589200000|2022-02-23 04:06:40|45214.1|45194.1|45211.7|45191.7|45214.1|45194.1|45211.6|45191.6|3
1645589210000|2022-02-23 04:06:50|45214.2|45194.2|45216.6|45196.6|45216.6|45196.6|45214.2|45194.2|2
1645589220000|2022-02-23 04:07:00|45214.2|45194.2|45214.3|45194.3|45216.6|45196.6|45214.2|45194.2|3
1645589230000|2022-02-23 04:07:10|45214.2|45194.2|45211.8|45191.8|45214.3|45194.3|45211.8|45191.8|0
1645589240000|2022-02-23 04:07:20|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|0
1645589260000|2022-02-23 04:07:40|45214.3|45194.3|45216.6|45196.6|45216.6|45196.6|45211.8|45191.8|4
1645589270000|2022-02-23 04:07:50|45211.7|45191.7|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645589280000|2022-02-23 04:08:00|45211.8|45191.8|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645589290000|2022-02-23 04:08:10|45211.8|45191.8|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645589310000|2022-02-23 04:08:30|45209.3|45189.3|45209.3|45189.3|45211.7|45191.7|45209.3|45189.3|0
1645589320000|2022-02-23 04:08:40|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|0
1645589340000|2022-02-23 04:09:00|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|0
1645589350000|2022-02-23 04:09:10|||||||||2
1645589370000|2022-02-23 04:09:30|45209.2|45189.2|45209.3|45189.3|45211.7|45191.7|45209.2|45189.2|1
1645589400000|2022-02-23 04:10:00|45211.7|45191.7|45209.3|45189.3|45211.7|45191.7|45209.3|45189.3|0
1645589430000|2022-02-23 04:10:30|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|0
1645589440000|2022-02-23 04:10:40|45214.2|45194.2|45214.4|45194.4|45216.7|45196.7|45211.8|45191.8|2
1645589450000|2022-02-23 04:10:50|45214.2|45194.2|45211.7|45191.7|45214.2|45194.2|45211.7|45191.7|2
1645589460000|2022-02-23 04:11:00|45211.9|45191.9|45216.7|45196.7|45216.7|45196.7|45211.7|45191.7|1
1645589490000|2022-02-23 04:11:30|45216.9|45196.9|45216.7|45196.7|45219.2|45199.2|45216.6|45196.6|2
1645589500000|2022-02-23 04:11:40|45219.1|45199.1|45221.6|45201.6|45221.7|45201.7|45216.6|45196.6|1
1645589510000|2022-02-23 04:11:50|45221.7|45201.7|45219.1|45199.1|45224|45204|45219.1|45199.1|0
1645589520000|2022-02-23 04:12:00|45221.5|45201.5|45221.5|45201.5|45221.6|45201.6|45219.1|45199.1|0
1645589540000|2022-02-23 04:12:20|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645589560000|2022-02-23 04:12:40|45224.1|45204.1|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|1
1645589570000|2022-02-23 04:12:50|45224|45204|45224|45204|45224|45204|45224|45204|0
1645589580000|2022-02-23 04:13:00|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|0
1645589590000|2022-02-23 04:13:10|45224|45204|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|0
1645589600000|2022-02-23 04:13:20|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|1
1645589610000|2022-02-23 04:13:30|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645589620000|2022-02-23 04:13:40|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|0
1645589640000|2022-02-23 04:14:00|45224|45204|45221.6|45201.6|45224|45204|45219.1|45199.1|1
1645589650000|2022-02-23 04:14:10|45224|45204|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|1
1645589660000|2022-02-23 04:14:20|45224|45204|45224.1|45204.1|45224.1|45204.1|45221.6|45201.6|0
1645589690000|2022-02-23 04:14:50|45221.7|45201.7|45221.6|45201.6|45221.7|45201.7|45221.6|45201.6|1
1645589700000|2022-02-23 04:15:00|45224.1|45204.1|45221.6|45201.6|45224.1|45204.1|45221.6|45201.6|0
1645589710000|2022-02-23 04:15:10|45221.7|45201.7|45219.2|45199.2|45221.7|45201.7|45219.1|45199.1|0
1645589720000|2022-02-23 04:15:20|45221.7|45201.7|45221.6|45201.6|45221.7|45201.7|45221.6|45201.6|1
1645589740000|2022-02-23 04:15:40|45221.5|45201.5|45216.7|45196.7|45221.5|45201.5|45216.7|45196.7|0
1645589750000|2022-02-23 04:15:50|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|0
1645589780000|2022-02-23 04:16:20|45221.5|45201.5|45219.1|45199.1|45221.5|45201.5|45219.1|45199.1|0
1645589790000|2022-02-23 04:16:30|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|0
1645589820000|2022-02-23 04:17:00|||||||||2
1645589830000|2022-02-23 04:17:10|45214.4|45194.4|45216.7|45196.7|45216.7|45196.7|45214.4|45194.4|0
1645589840000|2022-02-23 04:17:20|45214.4|45194.4|45216.5|45196.5|45216.5|45196.5|45214.1|45194.1|2
1645589880000|2022-02-23 04:18:00|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.1|45194.1|0
1645589890000|2022-02-23 04:18:10|45214.1|45194.1|45214.1|45194.1|45216.6|45196.6|45214.1|45194.1|0
1645589900000|2022-02-23 04:18:20|45216.5|45196.5|45214.1|45194.1|45216.5|45196.5|45214.1|45194.1|0
1645589910000|2022-02-23 04:18:30|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|45216.6|45196.6|1
1645589930000|2022-02-23 04:18:50|45214.2|45194.2|45214.1|45194.1|45216.7|45196.7|45214.1|45194.1|2
1645589940000|2022-02-23 04:19:00|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|45214.2|45194.2|0
1645589950000|2022-02-23 04:19:10|45214.1|45194.1|45214.2|45194.2|45214.2|45194.2|45214.1|45194.1|0
1645589960000|2022-02-23 04:19:20|45214.1|45194.1|45216.8|45196.8|45216.8|45196.8|45214.1|45194.1|0
1645589980000|2022-02-23 04:19:40|45219.1|45199.1|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|0
1645589990000|2022-02-23 04:19:50|45216.8|45196.8|45216.8|45196.8|45219.1|45199.1|45216.6|45196.6|1
1645590000000|2022-02-23 04:20:00|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|2
1645590010000|2022-02-23 04:20:10|45219.3|45199.3|45219.3|45199.3|45221.8|45201.8|45219.3|45199.3|0
1645590030000|2022-02-23 04:20:30|45219.1|45199.1|45226.8|45206.8|45226.8|45206.8|45219.1|45199.1|5
1645590040000|2022-02-23 04:20:40|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|1
1645590080000|2022-02-23 04:21:20|||||||||1
1645590090000|2022-02-23 04:21:30|45224.3|45204.3|45226.6|45206.6|45226.6|45206.6|45224.3|45204.3|0
1645590100000|2022-02-23 04:21:40|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1645590110000|2022-02-23 04:21:50|45224.1|45204.1|45224|45204|45224.1|45204.1|45224|45204|6
1645590120000|2022-02-23 04:22:00|45221.5|45201.5|45221.5|45201.5|45221.5|45201.5|45221.4|45201.4|2
1645590130000|2022-02-23 04:22:10|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1645590140000|2022-02-23 04:22:20|45219|45199|45216.6|45196.6|45219.1|45199.1|45216.6|45196.6|0
1645590150000|2022-02-23 04:22:30|45216.5|45196.5|45214.1|45194.1|45216.5|45196.5|45214.1|45194.1|0
1645590180000|2022-02-23 04:23:00|45216.5|45196.5|45211.8|45191.8|45216.5|45196.5|45211.8|45191.8|0
1645590190000|2022-02-23 04:23:10|45211.6|45191.6|45209.1|45189.1|45211.6|45191.6|45209.1|45189.1|2
1645590210000|2022-02-23 04:23:30|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|45211.5|45191.5|0
1645590220000|2022-02-23 04:23:40|45211.9|45191.9|45216.6|45196.6|45216.6|45196.6|45211.9|45191.9|4
1645590230000|2022-02-23 04:23:50|45216.8|45196.8|45216.6|45196.6|45221.5|45201.5|45216.6|45196.6|0
1645590240000|2022-02-23 04:24:00|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|0
1645590250000|2022-02-23 04:24:10|45224|45204|45221.6|45201.6|45224|45204|45221.6|45201.6|0
1645590260000|2022-02-23 04:24:20|45224|45204|45224|45204|45224|45204|45224|45204|0
1645590270000|2022-02-23 04:24:30|45221.6|45201.6|45224|45204|45226.4|45206.4|45221.6|45201.6|0
1645590280000|2022-02-23 04:24:40|45226.4|45206.4|45226.4|45206.4|45226.4|45206.4|45226.4|45206.4|0
1645590290000|2022-02-23 04:24:50|45228.8|45208.8|45226.4|45206.4|45228.8|45208.8|45226.4|45206.4|0
1645590300000|2022-02-23 04:25:00|45228.8|45208.8|45228.8|45208.8|45228.8|45208.8|45226.4|45206.4|0
1645590310000|2022-02-23 04:25:10|45226.4|45206.4|45229|45209|45229|45209|45226.4|45206.4|1
1645590320000|2022-02-23 04:25:20|45231.4|45211.4|45226.6|45206.6|45231.4|45211.4|45226.5|45206.5|0
1645590330000|2022-02-23 04:25:30|45226.5|45206.5|45226.6|45206.6|45226.6|45206.6|45226.5|45206.5|0
1645590350000|2022-02-23 04:25:50|45226.5|45206.5|45231.5|45211.5|45231.5|45211.5|45226.5|45206.5|0
1645590360000|2022-02-23 04:26:00|45229.1|45209.1|45226.5|45206.5|45229.1|45209.1|45226.5|45206.5|3
1645590370000|2022-02-23 04:26:10|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.5|45206.5|0
1645590380000|2022-02-23 04:26:20|45226.5|45206.5|45226.6|45206.6|45226.6|45206.6|45226.5|45206.5|0
1645590390000|2022-02-23 04:26:30|45226.5|45206.5|45226.5|45206.5|45228.9|45208.9|45226.5|45206.5|0
1645590400000|2022-02-23 04:26:40|45224.1|45204.1|45219.1|45199.1|45224.1|45204.1|45219.1|45199.1|1
1645590410000|2022-02-23 04:26:50|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|45214.4|45194.4|0
1645590420000|2022-02-23 04:27:00|45216.6|45196.6|45219.1|45199.1|45219.1|45199.1|45214.3|45194.3|1
1645590440000|2022-02-23 04:27:20|45219|45199|45219.2|45199.2|45219.2|45199.2|45219|45199|4
1645590450000|2022-02-23 04:27:30|45219|45199|45219|45199|45219|45199|45219|45199|0
1645590470000|2022-02-23 04:27:50|45218.9|45198.9|45219|45199|45219|45199|45218.9|45198.9|1
1645590480000|2022-02-23 04:28:00|45218.9|45198.9|45219|45199|45219|45199|45216.7|45196.7|1
1645590490000|2022-02-23 04:28:10|45216.7|45196.7|45216.5|45196.5|45216.7|45196.7|45216.5|45196.5|0
1645590500000|2022-02-23 04:28:20|45214.2|45194.2|45214.3|45194.3|45219|45199|45214.2|45194.2|1
1645590510000|2022-02-23 04:28:30|45219|45199|45216.5|45196.5|45219|45199|45216.5|45196.5|1
1645590520000|2022-02-23 04:28:40|45214.2|45194.2|45216.5|45196.5|45216.5|45196.5|45213.9|45193.9|3
1645590530000|2022-02-23 04:28:50|45214|45194|45214|45194|45216.4|45196.4|45209.2|45189.2|3
1645590540000|2022-02-23 04:29:00|45211.7|45191.7|45211.7|45191.7|45214.2|45194.2|45211.5|45191.5|1
1645590550000|2022-02-23 04:29:10|45211.5|45191.5|45211.7|45191.7|45211.7|45191.7|45209.2|45189.2|0
1645590560000|2022-02-23 04:29:20|45211.5|45191.5|45214|45194|45214|45194|45209.2|45189.2|1
1645590570000|2022-02-23 04:29:30|45211.7|45191.7|45216.5|45196.5|45216.5|45196.5|45211.7|45191.7|0
1645590580000|2022-02-23 04:29:40|45214|45194|45211.7|45191.7|45214|45194|45211.7|45191.7|0
1645590590000|2022-02-23 04:29:50|45216.5|45196.5|45211.7|45191.7|45216.5|45196.5|45211.7|45191.7|1
1645590600000|2022-02-23 04:30:00|45216.4|45196.4|45216.5|45196.5|45216.5|45196.5|45211.7|45191.7|0
1645590610000|2022-02-23 04:30:10|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45216.5|45196.5|4
1645590620000|2022-02-23 04:30:20|45216.8|45196.8|45216.7|45196.7|45216.8|45196.8|45216.7|45196.7|0
1645590630000|2022-02-23 04:30:30|45216.8|45196.8|45224|45204|45224|45204|45216.8|45196.8|0
1645590640000|2022-02-23 04:30:40|45226.5|45206.5|45228.9|45208.9|45228.9|45208.9|45226.4|45206.4|0
1645590650000|2022-02-23 04:30:50|45226.5|45206.5|45221.7|45201.7|45228.9|45208.9|45221.7|45201.7|0
1645590660000|2022-02-23 04:31:00|45223.9|45203.9|45221.5|45201.5|45223.9|45203.9|45221.5|45201.5|0
1645590680000|2022-02-23 04:31:20|45224|45204|45224|45204|45224|45204|45224|45204|3
1645590690000|2022-02-23 04:31:30|45221.7|45201.7|45221.5|45201.5|45221.7|45201.7|45221.5|45201.5|0
1645590700000|2022-02-23 04:31:40|45221.4|45201.4|45216.5|45196.5|45221.4|45201.4|45216.5|45196.5|1
1645590710000|2022-02-23 04:31:50|45218.9|45198.9|45216.5|45196.5|45218.9|45198.9|45216.5|45196.5|0
1645590720000|2022-02-23 04:32:00|45218.9|45198.9|45214.2|45194.2|45218.9|45198.9|45214.2|45194.2|1
1645590730000|2022-02-23 04:32:10|45211.7|45191.7|45206.8|45186.8|45211.7|45191.7|45206.8|45186.8|1
1645590760000|2022-02-23 04:32:40|||||||||2
1645590800000|2022-02-23 04:33:20|||||||||1
1645590840000|2022-02-23 04:34:00|||||||||1
1645590860000|2022-02-23 04:34:20|||||||||1
1645590870000|2022-02-23 04:34:30|45209.3|45189.3|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|6
1645590880000|2022-02-23 04:34:40|45214.2|45194.2|45214.2|45194.2|45214.3|45194.3|45214.2|45194.2|2
1645590900000|2022-02-23 04:35:00|45214.3|45194.3|45216.8|45196.8|45219.2|45199.2|45214.3|45194.3|2
1645590910000|2022-02-23 04:35:10|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|45219.2|45199.2|0
1645590930000|2022-02-23 04:35:30|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|0
1645590940000|2022-02-23 04:35:40|45216.7|45196.7|45216.6|45196.6|45216.7|45196.7|45216.6|45196.6|1
1645590970000|2022-02-23 04:36:10|45211.8|45191.8|45209.4|45189.4|45211.8|45191.8|45209.4|45189.4|1
1645591030000|2022-02-23 04:37:10|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|2
1645591040000|2022-02-23 04:37:20|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|45211.7|45191.7|0
1645591050000|2022-02-23 04:37:30|||||||||3
1645591070000|2022-02-23 04:37:50|45211.8|45191.8|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645591080000|2022-02-23 04:38:00|45211.8|45191.8|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645591090000|2022-02-23 04:38:10|45211.8|45191.8|45211.7|45191.7|45211.8|45191.8|45211.7|45191.7|0
1645591100000|2022-02-23 04:38:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|2
1645591130000|2022-02-23 04:38:50|||||||||2
1645591160000|2022-02-23 04:39:20|45211.9|45191.9|45214.3|45194.3|45214.3|45194.3|45211.9|45191.9|0
1645591190000|2022-02-23 04:39:50|45211.9|45191.9|45211.9|45191.9|45211.9|45191.9|45211.9|45191.9|0
1645591200000|2022-02-23 04:40:00|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|0
1645591220000|2022-02-23 04:40:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|1
1645591290000|2022-02-23 04:41:30|||||||||3
1645591310000|2022-02-23 04:41:50|45211.6|45191.6|45209.2|45189.2|45211.6|45191.6|45209.2|45189.2|3
1645591340000|2022-02-23 04:42:20|45209.3|45189.3|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|0
1645591350000|2022-02-23 04:42:30|45211.7|45191.7|45206.8|45186.8|45211.7|45191.7|45206.8|45186.8|3
1645591380000|2022-02-23 04:43:00|||||||||1
1645591460000|2022-02-23 04:44:20|45206.9|45186.9|45209.3|45189.3|45209.3|45189.3|45206.9|45186.9|3
1645591470000|2022-02-23 04:44:30|45206.9|45186.9|45209.4|45189.4|45209.4|45189.4|45206.9|45186.9|1
1645591480000|2022-02-23 04:44:40|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|3
1645591490000|2022-02-23 04:44:50|45206.9|45186.9|45206.8|45186.8|45206.9|45186.9|45206.8|45186.8|2
1645591520000|2022-02-23 04:45:20|45204.4|45184.4|45204.4|45184.4|45204.4|45184.4|45204.4|45184.4|12
1645591570000|2022-02-23 04:46:10|||||||||1
1645591610000|2022-02-23 04:46:50|45206.8|45186.8|45209.2|45189.2|45209.2|45189.2|45206.8|45186.8|0
1645591620000|2022-02-23 04:47:00|45209.4|45189.4|45224.2|45204.2|45224.2|45204.2|45209.4|45189.4|9
1645591630000|2022-02-23 04:47:10|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|45221.8|45201.8|0
1645591640000|2022-02-23 04:47:20|45221.7|45201.7|45214.4|45194.4|45221.7|45201.7|45214.4|45194.4|2
1645591650000|2022-02-23 04:47:30|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|0
1645591660000|2022-02-23 04:47:40|45214.4|45194.4|45214.4|45194.4|45216.8|45196.8|45214.4|45194.4|2
1645591670000|2022-02-23 04:47:50|45216.8|45196.8|45211.9|45191.9|45216.8|45196.8|45211.9|45191.9|0
1645591680000|2022-02-23 04:48:00|45212|45192|45216.7|45196.7|45216.8|45196.8|45212|45192|3
1645591690000|2022-02-23 04:48:10|45214.3|45194.3|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|0
1645591700000|2022-02-23 04:48:20|45216.7|45196.7|45216.7|45196.7|45216.7|45196.7|45211.8|45191.8|1
1645591710000|2022-02-23 04:48:30|45214.3|45194.3|45216.7|45196.7|45216.7|45196.7|45214.3|45194.3|0
1645591720000|2022-02-23 04:48:40|45216.6|45196.6|45216.7|45196.7|45216.7|45196.7|45214.3|45194.3|2
1645591730000|2022-02-23 04:48:50|45214.3|45194.3|45216.7|45196.7|45216.7|45196.7|45214.2|45194.2|0
1645591740000|2022-02-23 04:49:00|45214.3|45194.3|45221.7|45201.7|45221.7|45201.7|45214.3|45194.3|2
1645591750000|2022-02-23 04:49:10|45219.3|45199.3|45224.3|45204.3|45224.3|45204.3|45219.3|45199.3|1
1645591760000|2022-02-23 04:49:20|45221.8|45201.8|45221.7|45201.7|45221.8|45201.8|45221.6|45201.6|0
1645591770000|2022-02-23 04:49:30|45219.3|45199.3|45221.7|45201.7|45221.7|45201.7|45219.3|45199.3|0
1645591780000|2022-02-23 04:49:40|45221.8|45201.8|45224.2|45204.2|45224.2|45204.2|45221.8|45201.8|0
1645591790000|2022-02-23 04:49:50|||||||||1
1645591800000|2022-02-23 04:50:00|45224.3|45204.3|45231.8|45211.8|45231.8|45211.8|45224.3|45204.3|4
1645591810000|2022-02-23 04:50:10|45231.9|45211.9|45231.9|45211.9|45234.2|45214.2|45231.8|45211.8|0
1645591820000|2022-02-23 04:50:20|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|1
1645591830000|2022-02-23 04:50:30|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|1
1645591840000|2022-02-23 04:50:40|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|45229.3|45209.3|0
1645591850000|2022-02-23 04:50:50|45224.3|45204.3|45226.7|45206.7|45226.8|45206.8|45224.3|45204.3|0
1645591860000|2022-02-23 04:51:00|45224.3|45204.3|45226.6|45206.6|45226.6|45206.6|45224.2|45204.2|4
1645591870000|2022-02-23 04:51:10|45226.7|45206.7|45226.7|45206.7|45226.7|45206.7|45226.6|45206.6|0
1645591880000|2022-02-23 04:51:20|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|0
1645591890000|2022-02-23 04:51:30|45224.2|45204.2|45226.7|45206.7|45226.8|45206.8|45224.2|45204.2|0
1645591900000|2022-02-23 04:51:40|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1645591910000|2022-02-23 04:51:50|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45221.8|45201.8|5
1645591930000|2022-02-23 04:52:10|45224.3|45204.3|45221.8|45201.8|45224.3|45204.3|45221.8|45201.8|1
1645591950000|2022-02-23 04:52:30|45221.9|45201.9|45224.3|45204.3|45224.3|45204.3|45221.8|45201.8|0
1645591970000|2022-02-23 04:52:50|45226.7|45206.7|45226.8|45206.8|45226.8|45206.8|45224.3|45204.3|2
1645591980000|2022-02-23 04:53:00|45222|45202|45221.9|45201.9|45222|45202|45219.6|45199.6|0
1645591990000|2022-02-23 04:53:10|45219.5|45199.5|45219.4|45199.4|45219.5|45199.5|45219.4|45199.4|1
1645592000000|2022-02-23 04:53:20|45219.3|45199.3|45214.4|45194.4|45219.4|45199.4|45214.4|45194.4|3
1645592010000|2022-02-23 04:53:30|45216.8|45196.8|45219.4|45199.4|45219.4|45199.4|45216.8|45196.8|0
1645592020000|2022-02-23 04:53:40|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|1
1645592030000|2022-02-23 04:53:50|45219.5|45199.5|45221.9|45201.9|45221.9|45201.9|45219.5|45199.5|0
1645592040000|2022-02-23 04:54:00|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1645592050000|2022-02-23 04:54:10|45221.8|45201.8|45224.3|45204.3|45224.3|45204.3|45221.8|45201.8|3
1645592080000|2022-02-23 04:54:40|||||||||1
1645592100000|2022-02-23 04:55:00|45224.4|45204.4|45229.3|45209.3|45229.3|45209.3|45224.4|45204.4|4
1645592120000|2022-02-23 04:55:20|45231.8|45211.8|45231.8|45211.8|45234.4|45214.4|45231.8|45211.8|4
1645592130000|2022-02-23 04:55:30|45234.3|45214.3|45229.4|45209.4|45234.3|45214.3|45229.4|45209.4|0
1645592140000|2022-02-23 04:55:40|45234.3|45214.3|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|0
1645592150000|2022-02-23 04:55:50|45236.7|45216.7|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|0
1645592160000|2022-02-23 04:56:00|45236.7|45216.7|45234.3|45214.3|45236.7|45216.7|45234.3|45214.3|0
1645592170000|2022-02-23 04:56:10|45234.4|45214.4|45239.3|45219.3|45239.3|45219.3|45234.4|45214.4|2
1645592180000|2022-02-23 04:56:20|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|45239.4|45219.4|1
1645592200000|2022-02-23 04:56:40|45239.4|45219.4|45239.2|45219.2|45241.8|45221.8|45239.2|45219.2|1
1645592210000|2022-02-23 04:56:50|45236.8|45216.8|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|2
1645592220000|2022-02-23 04:57:00|45241.7|45221.7|45239.3|45219.3|45241.7|45221.7|45239.2|45219.2|3
1645592230000|2022-02-23 04:57:10|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|1
1645592240000|2022-02-23 04:57:20|45239.4|45219.4|45239.3|45219.3|45241.8|45221.8|45239.3|45219.3|0
1645592250000|2022-02-23 04:57:30|45241.8|45221.8|45239.3|45219.3|45241.8|45221.8|45239.3|45219.3|0
1645592260000|2022-02-23 04:57:40|45236.9|45216.9|45239.4|45219.4|45241.8|45221.8|45236.9|45216.9|1
1645592270000|2022-02-23 04:57:50|45241.8|45221.8|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|2
1645592280000|2022-02-23 04:58:00|45239.3|45219.3|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|0
1645592290000|2022-02-23 04:58:10|45236.9|45216.9|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|1
1645592330000|2022-02-23 04:58:50|45241.9|45221.9|45241.9|45221.9|45244.4|45224.4|45241.9|45221.9|3
1645592360000|2022-02-23 04:59:20|45246.8|45226.8|45236.8|45216.8|45246.8|45226.8|45236.8|45216.8|1
1645592370000|2022-02-23 04:59:30|45239.3|45219.3|45236.8|45216.8|45239.3|45219.3|45236.8|45216.8|1
1645592390000|2022-02-23 04:59:50|45234.3|45214.3|45234.3|45214.3|45234.3|45214.3|45234.3|45214.3|2
1645592400000|2022-02-23 05:00:00|45231.9|45211.9|45234.4|45214.4|45234.4|45214.4|45229.4|45209.4|5
1645592410000|2022-02-23 05:00:10|45236.8|45216.8|45234.4|45214.4|45236.8|45216.8|45234.4|45214.4|2
1645592420000|2022-02-23 05:00:20|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|4
1645592430000|2022-02-23 05:00:30|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|0
1645592440000|2022-02-23 05:00:40|45239.4|45219.4|45242|45222|45242|45222|45239.4|45219.4|4
1645592450000|2022-02-23 05:00:50|45239.4|45219.4|45241.9|45221.9|45241.9|45221.9|45239.4|45219.4|4
1645592460000|2022-02-23 05:01:00|45241.8|45221.8|45244.3|45224.3|45244.3|45224.3|45241.8|45221.8|1
1645592470000|2022-02-23 05:01:10|45244.4|45224.4|45251.9|45231.9|45254.3|45234.3|45244.4|45224.4|8
1645592480000|2022-02-23 05:01:20|45249.4|45229.4|45249.4|45229.4|45251.9|45231.9|45249.3|45229.3|0
1645592490000|2022-02-23 05:01:30|45246.9|45226.9|45246.9|45226.9|45251.8|45231.8|45246.9|45226.9|0
1645592500000|2022-02-23 05:01:40|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45244.3|45224.3|5
1645592510000|2022-02-23 05:01:50|45246.7|45226.7|45249.2|45229.2|45249.2|45229.2|45244.3|45224.3|0
1645592520000|2022-02-23 05:02:00|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1645592530000|2022-02-23 05:02:10|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|0
1645592540000|2022-02-23 05:02:20|||||||||1
1645592550000|2022-02-23 05:02:30|45251.7|45231.7|45251.6|45231.6|45251.7|45231.7|45249.2|45229.2|0
1645592560000|2022-02-23 05:02:40|45246.8|45226.8|45249.2|45229.2|45251.7|45231.7|45246.8|45226.8|0
1645592570000|2022-02-23 05:02:50|45251.7|45231.7|45249.2|45229.2|45251.7|45231.7|45249.2|45229.2|0
1645592580000|2022-02-23 05:03:00|45251.6|45231.6|45249.2|45229.2|45251.6|45231.6|45246.8|45226.8|0
1645592600000|2022-02-23 05:03:20|45246.8|45226.8|45249.2|45229.2|45251.6|45231.6|45246.8|45226.8|0
1645592610000|2022-02-23 05:03:30|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45249.2|45229.2|0
1645592620000|2022-02-23 05:03:40|45249.2|45229.2|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|1
1645592630000|2022-02-23 05:03:50|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1645592640000|2022-02-23 05:04:00|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|0
1645592650000|2022-02-23 05:04:10|45246.7|45226.7|45246.7|45226.7|45249.1|45229.1|45246.7|45226.7|0
1645592660000|2022-02-23 05:04:20|45244.3|45224.3|45249.1|45229.1|45249.1|45229.1|45244.3|45224.3|1
1645592690000|2022-02-23 05:04:50|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|0
1645592700000|2022-02-23 05:05:00|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|3
1645592710000|2022-02-23 05:05:10|45254.2|45234.2|45254.1|45234.1|45256.7|45236.7|45254.1|45234.1|7
1645592720000|2022-02-23 05:05:20|45254.2|45234.2|45249.2|45229.2|45254.2|45234.2|45249.2|45229.2|6
1645592730000|2022-02-23 05:05:30|||||||||2
1645592740000|2022-02-23 05:05:40|45251.7|45231.7|45254.2|45234.2|45254.2|45234.2|45251.7|45231.7|3
1645592750000|2022-02-23 05:05:50|||||||||3
1645592760000|2022-02-23 05:06:00|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|8
1645592770000|2022-02-23 05:06:10|45264.2|45244.2|45264.3|45244.3|45269.2|45249.2|45264.2|45244.2|2
1645592780000|2022-02-23 05:06:20|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|45264.2|45244.2|1
1645592790000|2022-02-23 05:06:30|45261.7|45241.7|45254.4|45234.4|45261.7|45241.7|45254.4|45234.4|0
1645592800000|2022-02-23 05:06:40|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|0
1645592810000|2022-02-23 05:06:50|45259.3|45239.3|45259.3|45239.3|45261.7|45241.7|45259.3|45239.3|3
1645592820000|2022-02-23 05:07:00|45256.9|45236.9|45259.3|45239.3|45259.4|45239.4|45256.9|45236.9|1
1645592840000|2022-02-23 05:07:20|45259.2|45239.2|45264.4|45244.4|45264.4|45244.4|45259.2|45239.2|11
1645592850000|2022-02-23 05:07:30|45266.8|45246.8|45266.9|45246.9|45266.9|45246.9|45264.5|45244.5|1
1645592860000|2022-02-23 05:07:40|45266.8|45246.8|45264.3|45244.3|45266.8|45246.8|45264.3|45244.3|1
1645592870000|2022-02-23 05:07:50|45264.4|45244.4|45266.8|45246.8|45266.8|45246.8|45264.4|45244.4|0
1645592890000|2022-02-23 05:08:10|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|45269.2|45249.2|1
1645592910000|2022-02-23 05:08:30|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|3
1645592920000|2022-02-23 05:08:40|45274.2|45254.2|45279.1|45259.1|45279.1|45259.1|45274.2|45254.2|4
1645592930000|2022-02-23 05:08:50|45276.7|45256.7|45276.6|45256.6|45276.7|45256.7|45276.6|45256.6|1
1645592940000|2022-02-23 05:09:00|45276.7|45256.7|45279|45259|45279.1|45259.1|45276.6|45256.6|1
1645592950000|2022-02-23 05:09:10|45279.1|45259.1|45279|45259|45279.1|45259.1|45276.6|45256.6|2
1645592960000|2022-02-23 05:09:20|45279.1|45259.1|45289.1|45269.1|45289.2|45269.2|45279.1|45259.1|23
1645592970000|2022-02-23 05:09:30|45286.7|45266.7|45284.1|45264.1|45286.7|45266.7|45281.8|45261.8|0
1645592980000|2022-02-23 05:09:40|45284.2|45264.2|45279.1|45259.1|45284.2|45264.2|45279.1|45259.1|2
1645592990000|2022-02-23 05:09:50|45279.2|45259.2|45284.1|45264.1|45284.1|45264.1|45279.2|45259.2|0
1645593000000|2022-02-23 05:10:00|45279.2|45259.2|45281.7|45261.7|45281.7|45261.7|45279.1|45259.1|4
1645593010000|2022-02-23 05:10:10|45279.3|45259.3|45276.7|45256.7|45279.3|45259.3|45276.7|45256.7|0
1645593020000|2022-02-23 05:10:20|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|0
1645593030000|2022-02-23 05:10:30|||||||||1
1645593060000|2022-02-23 05:11:00|45274.2|45254.2|45274.1|45254.1|45274.2|45254.2|45274.1|45254.1|0
1645593070000|2022-02-23 05:11:10|45274.2|45254.2|45274.2|45254.2|45274.2|45254.2|45274.2|45254.2|0
1645593090000|2022-02-23 05:11:30|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|45274.1|45254.1|0
1645593110000|2022-02-23 05:11:50|45271.7|45251.7|45274.1|45254.1|45274.1|45254.1|45271.7|45251.7|0
1645593120000|2022-02-23 05:12:00|45271.7|45251.7|45271.7|45251.7|45274.1|45254.1|45271.7|45251.7|0
1645593150000|2022-02-23 05:12:30|45271.8|45251.8|45271.7|45251.7|45271.8|45251.8|45271.7|45251.7|1
1645593160000|2022-02-23 05:12:40|45274.2|45254.2|45274.2|45254.2|45274.2|45254.2|45274.2|45254.2|1
1645593170000|2022-02-23 05:12:50|45274.1|45254.1|45271.7|45251.7|45274.1|45254.1|45269.3|45249.3|0
1645593180000|2022-02-23 05:13:00|45269.3|45249.3|45261.8|45241.8|45271.7|45251.7|45261.8|45241.8|9
1645593190000|2022-02-23 05:13:10|45261.7|45241.7|45261.7|45241.7|45264|45244|45259.1|45239.1|14
1645593200000|2022-02-23 05:13:20|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|0
1645593210000|2022-02-23 05:13:30|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|0
1645593230000|2022-02-23 05:13:50|45259.2|45239.2|45256.6|45236.6|45261.6|45241.6|45256.6|45236.6|0
1645593240000|2022-02-23 05:14:00|45259|45239|45259.1|45239.1|45259.1|45239.1|45259|45239|0
1645593280000|2022-02-23 05:14:40|45256.6|45236.6|45254.1|45234.1|45259.1|45239.1|45254.1|45234.1|1
1645593290000|2022-02-23 05:14:50|45254|45234|45251.6|45231.6|45254.1|45234.1|45251.6|45231.6|0
1645593300000|2022-02-23 05:15:00|||||||||1
1645593310000|2022-02-23 05:15:10|45251.5|45231.5|45251.6|45231.6|45251.6|45231.6|45251.5|45231.5|0
1645593320000|2022-02-23 05:15:20|45251.5|45231.5|45249.2|45229.2|45251.5|45231.5|45249.1|45229.1|1
1645593330000|2022-02-23 05:15:30|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45249.2|45229.2|0
1645593340000|2022-02-23 05:15:40|45251.5|45231.5|45249.1|45229.1|45251.5|45231.5|45249.1|45229.1|1
1645593350000|2022-02-23 05:15:50|45251.4|45231.4|45249.1|45229.1|45251.4|45231.4|45249.1|45229.1|2
1645593360000|2022-02-23 05:16:00|45251.5|45231.5|45256.5|45236.5|45256.5|45236.5|45251.5|45231.5|2
1645593400000|2022-02-23 05:16:40|45254.1|45234.1|45256.6|45236.6|45256.6|45236.6|45254.1|45234.1|1
1645593410000|2022-02-23 05:16:50|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|1
1645593420000|2022-02-23 05:17:00|45254|45234|45251.6|45231.6|45254|45234|45251.6|45231.6|0
1645593430000|2022-02-23 05:17:10|45249.1|45229.1|45251.5|45231.5|45251.5|45231.5|45249.1|45229.1|1
1645593460000|2022-02-23 05:17:40|45246.7|45226.7|45249.1|45229.1|45249.1|45229.1|45246.7|45226.7|0
1645593470000|2022-02-23 05:17:50|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1645593480000|2022-02-23 05:18:00|45249.1|45229.1|45246.7|45226.7|45249.2|45229.2|45246.7|45226.7|2
1645593490000|2022-02-23 05:18:10|45249.1|45229.1|45246.7|45226.7|45249.1|45229.1|45246.7|45226.7|0
1645593500000|2022-02-23 05:18:20|45249.1|45229.1|45246.7|45226.7|45249.1|45229.1|45246.7|45226.7|0
1645593510000|2022-02-23 05:18:30|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|45249.1|45229.1|0
1645593520000|2022-02-23 05:18:40|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|0
1645593540000|2022-02-23 05:19:00|45246.6|45226.6|45249.2|45229.2|45249.2|45229.2|45246.6|45226.6|1
1645593550000|2022-02-23 05:19:10|||||||||2
1645593600000|2022-02-23 05:20:00|||||||||1
1645593640000|2022-02-23 05:20:40|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|45246.7|45226.7|2
1645593660000|2022-02-23 05:21:00|45246.6|45226.6|45244.2|45224.2|45246.6|45226.6|45244.2|45224.2|2
1645593680000|2022-02-23 05:21:20|||||||||4
1645593690000|2022-02-23 05:21:30|45241.8|45221.8|45244.2|45224.2|45244.2|45224.2|45241.7|45221.7|1
1645593700000|2022-02-23 05:21:40|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|0
1645593710000|2022-02-23 05:21:50|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|0
1645593730000|2022-02-23 05:22:10|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|45241.7|45221.7|0
1645593740000|2022-02-23 05:22:20|45244.2|45224.2|45241.8|45221.8|45244.2|45224.2|45241.8|45221.8|0
1645593750000|2022-02-23 05:22:30|45241.7|45221.7|45244.1|45224.1|45244.2|45224.2|45241.7|45221.7|3
1645593760000|2022-02-23 05:22:40|45241.6|45221.6|45241.6|45221.6|45241.7|45221.7|45241.6|45221.6|0
1645593770000|2022-02-23 05:22:50|45241.7|45221.7|45241.6|45221.6|45241.7|45221.7|45241.6|45221.6|0
1645593780000|2022-02-23 05:23:00|45241.7|45221.7|45244.2|45224.2|45244.2|45224.2|45241.7|45221.7|0
1645593790000|2022-02-23 05:23:10|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|45239.2|45219.2|4
1645593810000|2022-02-23 05:23:30|45236.6|45216.6|45231.7|45211.7|45236.6|45216.6|45231.7|45211.7|9
1645593820000|2022-02-23 05:23:40|45231.6|45211.6|45229.2|45209.2|45231.6|45211.6|45229.2|45209.2|5
1645593840000|2022-02-23 05:24:00|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|3
1645593860000|2022-02-23 05:24:20|45231.6|45211.6|45231.7|45211.7|45231.7|45211.7|45231.6|45211.6|0
1645593870000|2022-02-23 05:24:30|45234.1|45214.1|45229.2|45209.2|45234.1|45214.1|45229.2|45209.2|0
1645593880000|2022-02-23 05:24:40|||||||||3
1645593890000|2022-02-23 05:24:50|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|45234.2|45214.2|13
1645593900000|2022-02-23 05:25:00|||||||||2
1645593910000|2022-02-23 05:25:10|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|0
1645593920000|2022-02-23 05:25:20|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|45231.7|45211.7|0
1645593930000|2022-02-23 05:25:30|45231.6|45211.6|45229.2|45209.2|45231.6|45211.6|45226.7|45206.7|1
1645593960000|2022-02-23 05:26:00|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|45226.6|45206.6|1
1645593990000|2022-02-23 05:26:30|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|2
1645594000000|2022-02-23 05:26:40|45221.7|45201.7|45221.7|45201.7|45221.7|45201.7|45219.3|45199.3|2
1645594010000|2022-02-23 05:26:50|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|45221.6|45201.6|1
1645594030000|2022-02-23 05:27:10|||||||||1
1645594040000|2022-02-23 05:27:20|45221.5|45201.5|45221.6|45201.6|45221.6|45201.6|45219.1|45199.1|0
1645594050000|2022-02-23 05:27:30|45219.2|45199.2|45221.6|45201.6|45221.6|45201.6|45219.2|45199.2|0
1645594070000|2022-02-23 05:27:50|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|5
1645594080000|2022-02-23 05:28:00|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|45224.2|45204.2|0
1645594090000|2022-02-23 05:28:10|45226.6|45206.6|45226.7|45206.7|45226.7|45206.7|45224.2|45204.2|0
1645594100000|2022-02-23 05:28:20|45226.6|45206.6|45224.2|45204.2|45226.7|45206.7|45224.2|45204.2|1
1645594110000|2022-02-23 05:28:30|45226.6|45206.6|45234.3|45214.3|45236.7|45216.7|45224.2|45204.2|1
1645594130000|2022-02-23 05:28:50|45236.7|45216.7|45236.7|45216.7|45236.7|45216.7|45234.3|45214.3|2
1645594140000|2022-02-23 05:29:00|45234.3|45214.3|45244.1|45224.1|45244.1|45224.1|45234.3|45214.3|3
1645594150000|2022-02-23 05:29:10|45241.7|45221.7|45241.7|45221.7|45241.7|45221.7|45241.6|45221.6|0
1645594160000|2022-02-23 05:29:20|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|45241.6|45221.6|0
1645594170000|2022-02-23 05:29:30|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|45241.5|45221.5|0
1645594180000|2022-02-23 05:29:40|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|0
1645594190000|2022-02-23 05:29:50|45241.5|45221.5|45239.1|45219.1|45241.5|45221.5|45239.1|45219.1|0
1645594200000|2022-02-23 05:30:00|45241.6|45221.6|45251.5|45231.5|45251.6|45231.6|45241.6|45221.6|9
1645594210000|2022-02-23 05:30:10|45249|45229|45251.5|45231.5|45251.5|45231.5|45246.6|45226.6|0
1645594220000|2022-02-23 05:30:20|45254|45234|45249|45229|45254|45234|45249|45229|0
1645594230000|2022-02-23 05:30:30|45249.1|45229.1|45259|45239|45259|45239|45249.1|45229.1|8
1645594240000|2022-02-23 05:30:40|45256.6|45236.6|45254.2|45234.2|45259.1|45239.1|45251.8|45231.8|2
1645594250000|2022-02-23 05:30:50|45254.1|45234.1|45246.8|45226.8|45254.1|45234.1|45246.8|45226.8|0
1645594260000|2022-02-23 05:31:00|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|45249.2|45229.2|0
1645594270000|2022-02-23 05:31:10|45254.2|45234.2|45269.1|45249.1|45269.1|45249.1|45254.2|45234.2|8
1645594280000|2022-02-23 05:31:20|45269|45249|45271.6|45251.6|45271.6|45251.6|45266.5|45246.5|8
1645594290000|2022-02-23 05:31:30|45274|45254|45271.5|45251.5|45274|45254|45269.1|45249.1|1
1645594300000|2022-02-23 05:31:40|45269|45249|45274|45254|45274|45254|45269|45249|2
1645594310000|2022-02-23 05:31:50|45273.9|45253.9|45264.1|45244.1|45273.9|45253.9|45264.1|45244.1|2
1645594320000|2022-02-23 05:32:00|45266.5|45246.5|45259.1|45239.1|45271.5|45251.5|45259.1|45239.1|7
1645594330000|2022-02-23 05:32:10|45261.5|45241.5|45266.5|45246.5|45269|45249|45256.6|45236.6|2
1645594340000|2022-02-23 05:32:20|45266.7|45246.7|45261.6|45241.6|45266.7|45246.7|45259.2|45239.2|3
1645594350000|2022-02-23 05:32:30|45264.1|45244.1|45256.6|45236.6|45264.1|45244.1|45254.2|45234.2|6
1645594360000|2022-02-23 05:32:40|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45249.2|45229.2|8
1645594370000|2022-02-23 05:32:50|45251.7|45231.7|45246.8|45226.8|45254.1|45234.1|45246.7|45226.7|3
1645594380000|2022-02-23 05:33:00|45251.6|45231.6|45256.6|45236.6|45259.1|45239.1|45251.6|45231.6|1
1645594390000|2022-02-23 05:33:10|45256.7|45236.7|45259.1|45239.1|45259.1|45239.1|45256.7|45236.7|2
1645594400000|2022-02-23 05:33:20|45256.7|45236.7|45256.7|45236.7|45259.1|45239.1|45256.6|45236.6|3
1645594410000|2022-02-23 05:33:30|45259.1|45239.1|45259.2|45239.2|45261.6|45241.6|45256.7|45236.7|1
1645594420000|2022-02-23 05:33:40|45261.6|45241.6|45259.2|45239.2|45261.6|45241.6|45259.2|45239.2|0
1645594430000|2022-02-23 05:33:50|45261.7|45241.7|45251.6|45231.6|45264.1|45244.1|45249.2|45229.2|5
1645594440000|2022-02-23 05:34:00|45249.1|45229.1|45249.1|45229.1|45251.6|45231.6|45244.1|45224.1|5
1645594450000|2022-02-23 05:34:10|45251.5|45231.5|45251.7|45231.7|45254.1|45234.1|45249.1|45229.1|0
1645594460000|2022-02-23 05:34:20|45254.1|45234.1|45251.7|45231.7|45256.6|45236.6|45251.7|45231.7|1
1645594470000|2022-02-23 05:34:30|45256.5|45236.5|45256.6|45236.6|45256.6|45236.6|45251.7|45231.7|3
1645594480000|2022-02-23 05:34:40|45254.2|45234.2|45254.1|45234.1|45256.6|45236.6|45251.7|45231.7|1
1645594490000|2022-02-23 05:34:50|45251.7|45231.7|45249.2|45229.2|45256.6|45236.6|45249.2|45229.2|1
1645594500000|2022-02-23 05:35:00|45251.7|45231.7|45254.2|45234.2|45254.2|45234.2|45251.7|45231.7|1
1645594510000|2022-02-23 05:35:10|45251.7|45231.7|45251.7|45231.7|45254.1|45234.1|45251.6|45231.6|1
1645594520000|2022-02-23 05:35:20|45251.6|45231.6|45251.7|45231.7|45254.1|45234.1|45251.6|45231.6|0
1645594530000|2022-02-23 05:35:30|45254.1|45234.1|45259.1|45239.1|45261.6|45241.6|45254.1|45234.1|2
1645594540000|2022-02-23 05:35:40|45256.7|45236.7|45261.5|45241.5|45261.5|45241.5|45256.6|45236.6|10
1645594550000|2022-02-23 05:35:50|45263.9|45243.9|45256.7|45236.7|45263.9|45243.9|45256.6|45236.6|2
1645594560000|2022-02-23 05:36:00|45256.6|45236.6|45254.2|45234.2|45256.7|45236.7|45254.1|45234.1|0
1645594570000|2022-02-23 05:36:10|45254.1|45234.1|45256.7|45236.7|45259.1|45239.1|45254.1|45234.1|0
1645594580000|2022-02-23 05:36:20|45259.1|45239.1|45259.2|45239.2|45259.2|45239.2|45256.7|45236.7|2
1645594590000|2022-02-23 05:36:30|45261.7|45241.7|45266.6|45246.6|45266.6|45246.6|45261.7|45241.7|0
1645594600000|2022-02-23 05:36:40|45266.7|45246.7|45269.1|45249.1|45269.1|45249.1|45266.7|45246.7|1
1645594610000|2022-02-23 05:36:50|45266.7|45246.7|45261.7|45241.7|45269.2|45249.2|45261.7|45241.7|5
1645594620000|2022-02-23 05:37:00|45266.6|45246.6|45266.7|45246.7|45266.7|45246.7|45261.7|45241.7|0
1645594630000|2022-02-23 05:37:10|45266.8|45246.8|45269.1|45249.1|45269.1|45249.1|45266.6|45246.6|5
1645594640000|2022-02-23 05:37:20|45266.7|45246.7|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|0
1645594650000|2022-02-23 05:37:30|45261.7|45241.7|45256.7|45236.7|45264.1|45244.1|45251.8|45231.8|4
1645594660000|2022-02-23 05:37:40|45254.2|45234.2|45254.2|45234.2|45259.1|45239.1|45254.2|45234.2|0
1645594670000|2022-02-23 05:37:50|45256.6|45236.6|45256.7|45236.7|45256.7|45236.7|45251.7|45231.7|0
1645594680000|2022-02-23 05:38:00|45259.1|45239.1|45264.1|45244.1|45264.1|45244.1|45259.1|45239.1|1
1645594690000|2022-02-23 05:38:10|45261.7|45241.7|45261.7|45241.7|45264.1|45244.1|45261.7|45241.7|4
1645594700000|2022-02-23 05:38:20|45259.2|45239.2|45261.8|45241.8|45264.2|45244.2|45259.2|45239.2|1
1645594710000|2022-02-23 05:38:30|45264.2|45244.2|45259.1|45239.1|45264.2|45244.2|45259.1|45239.1|1
1645594730000|2022-02-23 05:38:50|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|0
1645594740000|2022-02-23 05:39:00|45259.1|45239.1|45261.6|45241.6|45266.5|45246.5|45259.1|45239.1|1
1645594750000|2022-02-23 05:39:10|45261.5|45241.5|45264.1|45244.1|45264.1|45244.1|45261.5|45241.5|0
1645594760000|2022-02-23 05:39:20|45261.6|45241.6|45251.6|45231.6|45261.6|45241.6|45251.6|45231.6|5
1645594770000|2022-02-23 05:39:30|45254|45234|45251.7|45231.7|45256.6|45236.6|45251.7|45231.7|3
1645594780000|2022-02-23 05:39:40|45254.1|45234.1|45259|45239|45259|45239|45251.7|45231.7|0
1645594790000|2022-02-23 05:39:50|45256.6|45236.6|45254.1|45234.1|45256.6|45236.6|45254.1|45234.1|2
1645594800000|2022-02-23 05:40:00|45254.2|45234.2|45256.6|45236.6|45259|45239|45254.2|45234.2|0
1645594810000|2022-02-23 05:40:10|45256.5|45236.5|45254.1|45234.1|45256.5|45236.5|45251.6|45231.6|3
1645594820000|2022-02-23 05:40:20|45256.5|45236.5|45256.6|45236.6|45256.6|45236.6|45251.7|45231.7|1
1645594830000|2022-02-23 05:40:30|45254.2|45234.2|45251.6|45231.6|45256.6|45236.6|45249.2|45229.2|0
1645594840000|2022-02-23 05:40:40|45249.2|45229.2|45251.6|45231.6|45251.6|45231.6|45249.1|45229.1|0
1645594850000|2022-02-23 05:40:50|45249.1|45229.1|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|0
1645594860000|2022-02-23 05:41:00|45251.5|45231.5|45249.1|45229.1|45251.5|45231.5|45249.1|45229.1|0
1645594870000|2022-02-23 05:41:10|45254.1|45234.1|45254.1|45234.1|45254.1|45234.1|45251.7|45231.7|3
1645594880000|2022-02-23 05:41:20|||||||||1
1645594890000|2022-02-23 05:41:30|45249.2|45229.2|45264.1|45244.1|45264.2|45244.2|45249.2|45229.2|1
1645594900000|2022-02-23 05:41:40|45266.5|45246.5|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|1
1645594910000|2022-02-23 05:41:50|45264|45244|45264|45244|45264|45244|45264|45244|0
1645594920000|2022-02-23 05:42:00|45263.9|45243.9|45289.1|45269.1|45289.1|45269.1|45263.9|45243.9|23
1645594930000|2022-02-23 05:42:10|45291.5|45271.5|45289.1|45269.1|45291.5|45271.5|45286.6|45266.6|3
1645594940000|2022-02-23 05:42:20|45286.6|45266.6|45289.1|45269.1|45289.1|45269.1|45286.6|45266.6|1
1645594950000|2022-02-23 05:42:30|45286.7|45266.7|45286.6|45266.6|45289.1|45269.1|45286.5|45266.5|1
1645594960000|2022-02-23 05:42:40|45286.5|45266.5|45286.6|45266.6|45286.6|45266.6|45284|45264|3
1645594970000|2022-02-23 05:42:50|45284.2|45264.2|45289|45269|45289|45269|45281.8|45261.8|2
1645594980000|2022-02-23 05:43:00|45286.6|45266.6|45299|45279|45299|45279|45286.6|45266.6|17
1645594990000|2022-02-23 05:43:10|45299.1|45279.1|45301.5|45281.5|45301.6|45281.6|45296.6|45276.6|7
1645595000000|2022-02-23 05:43:20|45301.6|45281.6|45299|45279|45301.6|45281.6|45299|45279|8
1645595010000|2022-02-23 05:43:30|45296.6|45276.6|45296.4|45276.4|45299|45279|45296.4|45276.4|1
1645595020000|2022-02-23 05:43:40|45294|45274|45288.9|45268.9|45294|45274|45288.9|45268.9|5
1645595030000|2022-02-23 05:43:50|45289|45269|45286.5|45266.5|45289|45269|45286.5|45266.5|2
1645595040000|2022-02-23 05:44:00|45284.1|45264.1|45291.5|45271.5|45291.5|45271.5|45284.1|45264.1|4
1645595050000|2022-02-23 05:44:10|45294|45274|45296.5|45276.5|45296.5|45276.5|45294|45274|5
1645595060000|2022-02-23 05:44:20|45294|45274|45299|45279|45299|45279|45291.6|45271.6|1
1645595070000|2022-02-23 05:44:30|45296.5|45276.5|45296.5|45276.5|45299|45279|45294.1|45274.1|4
1645595080000|2022-02-23 05:44:40|45294|45274|45296.5|45276.5|45296.5|45276.5|45294|45274|0
1645595090000|2022-02-23 05:44:50|45296.4|45276.4|45294|45274|45296.4|45276.4|45289.1|45269.1|12
1645595100000|2022-02-23 05:45:00|45291.5|45271.5|45296.5|45276.5|45296.5|45276.5|45291.5|45271.5|5
1645595110000|2022-02-23 05:45:10|45294|45274|45296.6|45276.6|45296.6|45276.6|45294|45274|3
1645595120000|2022-02-23 05:45:20|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|2
1645595130000|2022-02-23 05:45:30|45294.1|45274.1|45296.5|45276.5|45299|45279|45294|45274|15
1645595140000|2022-02-23 05:45:40|45299|45279|45299|45279|45299|45279|45299|45279|3
1645595150000|2022-02-23 05:45:50|45304.1|45284.1|45313.9|45293.9|45313.9|45293.9|45304|45284|11
1645595160000|2022-02-23 05:46:00|45311.5|45291.5|45336.5|45316.5|45336.5|45316.5|45309|45289|26
1645595170000|2022-02-23 05:46:10|45334.1|45314.1|45356.4|45336.4|45356.4|45336.4|45334.1|45314.1|19
1645595180000|2022-02-23 05:46:20|45354|45334|45354|45334|45359|45339|45351.5|45331.5|13
1645595190000|2022-02-23 05:46:30|45353.9|45333.9|45346.5|45326.5|45353.9|45333.9|45344.1|45324.1|7
1645595200000|2022-02-23 05:46:40|45348.9|45328.9|45346.5|45326.5|45348.9|45328.9|45346.4|45326.4|3
1645595210000|2022-02-23 05:46:50|45348.8|45328.8|45348.9|45328.9|45351.4|45331.4|45346.4|45326.4|7
1645595220000|2022-02-23 05:47:00|45348.8|45328.8|45343.9|45323.9|45348.8|45328.8|45343.9|45323.9|0
1645595230000|2022-02-23 05:47:10|45346.3|45326.3|45341.3|45321.3|45346.4|45326.4|45341.2|45321.2|4
1645595240000|2022-02-23 05:47:20|45341.2|45321.2|45338.9|45318.9|45343.8|45323.8|45338.8|45318.8|8
1645595250000|2022-02-23 05:47:30|45338.8|45318.8|45338.9|45318.9|45341.4|45321.4|45336.4|45316.4|9
1645595260000|2022-02-23 05:47:40|45338.8|45318.8|45338.9|45318.9|45338.9|45318.9|45338.8|45318.8|0
1645595270000|2022-02-23 05:47:50|45339|45319|45348.8|45328.8|45348.9|45328.9|45339|45319|2
1645595280000|2022-02-23 05:48:00|45346.4|45326.4|45351.3|45331.3|45356.1|45336.1|45346.4|45326.4|2
1645595290000|2022-02-23 05:48:10|45348.9|45328.9|45346.3|45326.3|45348.9|45328.9|45346.3|45326.3|0
1645595300000|2022-02-23 05:48:20|45348.8|45328.8|45349|45329|45351.5|45331.5|45348.8|45328.8|1
1645595310000|2022-02-23 05:48:30|45351.4|45331.4|45348.9|45328.9|45351.4|45331.4|45348.9|45328.9|2
1645595320000|2022-02-23 05:48:40|45346.4|45326.4|45343.8|45323.8|45346.4|45326.4|45343.8|45323.8|3
1645595340000|2022-02-23 05:49:00|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|45343.7|45323.7|0
1645595350000|2022-02-23 05:49:10|45343.6|45323.6|45338.9|45318.9|45343.8|45323.8|45338.9|45318.9|0
1645595360000|2022-02-23 05:49:20|45341.3|45321.3|45338.9|45318.9|45341.4|45321.4|45338.9|45318.9|0
1645595370000|2022-02-23 05:49:30|45338.8|45318.8|45338.8|45318.8|45338.8|45318.8|45338.8|45318.8|0
1645595380000|2022-02-23 05:49:40|45338.9|45318.9|45336.5|45316.5|45338.9|45318.9|45336.4|45316.4|0
1645595390000|2022-02-23 05:49:50|45338.9|45318.9|45343.8|45323.8|45343.8|45323.8|45338.9|45318.9|0
1645595400000|2022-02-23 05:50:00|45346.3|45326.3|45346.4|45326.4|45346.4|45326.4|45343.9|45323.9|3
1645595410000|2022-02-23 05:50:10|45344|45324|45346.5|45326.5|45346.5|45326.5|45344|45324|0
1645595420000|2022-02-23 05:50:20|45346.4|45326.4|45346.4|45326.4|45346.4|45326.4|45343.9|45323.9|4
1645595430000|2022-02-23 05:50:30|45346.3|45326.3|45348.9|45328.9|45348.9|45328.9|45346.3|45326.3|0
1645595440000|2022-02-23 05:50:40|45348.8|45328.8|45348.8|45328.8|45348.9|45328.9|45346.3|45326.3|0
1645595450000|2022-02-23 05:50:50|45346.4|45326.4|45353.9|45333.9|45353.9|45333.9|45346.4|45326.4|1
1645595460000|2022-02-23 05:51:00|45354|45334|45361.3|45341.3|45361.3|45341.3|45354|45334|3
1645595470000|2022-02-23 05:51:10|45358.9|45338.9|45358.8|45338.8|45361.4|45341.4|45358.8|45338.8|1
1645595480000|2022-02-23 05:51:20|45356.3|45336.3|45373.9|45353.9|45373.9|45353.9|45356.3|45336.3|17
1645595490000|2022-02-23 05:51:30|45376.4|45356.4|45373.9|45353.9|45376.4|45356.4|45371.5|45351.5|5
1645595500000|2022-02-23 05:51:40|45371.4|45351.4|45376.4|45356.4|45376.4|45356.4|45371.3|45351.3|0
1645595510000|2022-02-23 05:51:50|45376.3|45356.3|45376.3|45356.3|45381.3|45361.3|45373.8|45353.8|9
1645595520000|2022-02-23 05:52:00|45373.8|45353.8|45371.3|45351.3|45373.9|45353.9|45371.3|45351.3|1
1645595530000|2022-02-23 05:52:10|45373.8|45353.8|45376.3|45356.3|45376.3|45356.3|45371.3|45351.3|1
1645595540000|2022-02-23 05:52:20|45376.2|45356.2|45371.3|45351.3|45376.3|45356.3|45371.3|45351.3|1
1645595550000|2022-02-23 05:52:30|45368.8|45348.8|45368.8|45348.8|45368.8|45348.8|45363.8|45343.8|4
1645595560000|2022-02-23 05:52:40|45368.9|45348.9|45368.8|45348.8|45368.9|45348.9|45368.8|45348.8|0
1645595570000|2022-02-23 05:52:50|45366.4|45346.4|45368.8|45348.8|45368.9|45348.9|45366.4|45346.4|7
1645595580000|2022-02-23 05:53:00|45371.4|45351.4|45371.3|45351.3|45373.9|45353.9|45371.3|45351.3|4
1645595590000|2022-02-23 05:53:10|45373.8|45353.8|45368.9|45348.9|45373.8|45353.8|45368.9|45348.9|6
1645595610000|2022-02-23 05:53:30|45373.8|45353.8|45373.9|45353.9|45376.3|45356.3|45371.3|45351.3|0
1645595620000|2022-02-23 05:53:40|45376.3|45356.3|45371.3|45351.3|45376.3|45356.3|45371.3|45351.3|0
1645595630000|2022-02-23 05:53:50|45373.8|45353.8|45378.8|45358.8|45378.8|45358.8|45373.8|45353.8|9
1645595640000|2022-02-23 05:54:00|45376.4|45356.4|45376.3|45356.3|45376.4|45356.4|45373.9|45353.9|2
1645595650000|2022-02-23 05:54:10|45376.2|45356.2|45373.8|45353.8|45376.2|45356.2|45373.8|45353.8|3
1645595660000|2022-02-23 05:54:20|45373.9|45353.9|45373.8|45353.8|45373.9|45353.9|45371.4|45351.4|5
1645595670000|2022-02-23 05:54:30|45371.4|45351.4|45381.3|45361.3|45381.3|45361.3|45371.4|45351.4|6
1645595680000|2022-02-23 05:54:40|45386.4|45366.4|45386.3|45366.3|45391.3|45371.3|45386.3|45366.3|13
1645595690000|2022-02-23 05:54:50|45386.4|45366.4|45386.3|45366.3|45391.3|45371.3|45386.3|45366.3|2
1645595700000|2022-02-23 05:55:00|45383.8|45363.8|45383.8|45363.8|45386.3|45366.3|45381.4|45361.4|1
1645595710000|2022-02-23 05:55:10|45383.9|45363.9|45383.8|45363.8|45386.3|45366.3|45383.8|45363.8|1
1645595720000|2022-02-23 05:55:20|45383.7|45363.7|45381.3|45361.3|45383.7|45363.7|45381.3|45361.3|7
1645595730000|2022-02-23 05:55:30|45378.8|45358.8|45373.9|45353.9|45378.9|45358.9|45373.9|45353.9|0
1645595740000|2022-02-23 05:55:40|45371.5|45351.5|45371.3|45351.3|45373.8|45353.8|45369|45349|2
1645595750000|2022-02-23 05:55:50|45371.4|45351.4|45376.2|45356.2|45376.2|45356.2|45371.4|45351.4|1
1645595760000|2022-02-23 05:56:00|45373.8|45353.8|45378.9|45358.9|45378.9|45358.9|45373.8|45353.8|7
1645595770000|2022-02-23 05:56:10|45381.3|45361.3|45373.9|45353.9|45381.3|45361.3|45373.9|45353.9|6
1645595780000|2022-02-23 05:56:20|45376.3|45356.3|45386.4|45366.4|45386.4|45366.4|45373.9|45353.9|6
1645595790000|2022-02-23 05:56:30|45391.4|45371.4|45391.4|45371.4|45398.8|45378.8|45391.3|45371.3|8
1645595800000|2022-02-23 05:56:40|45388.9|45368.9|45391.4|45371.4|45393.8|45373.8|45386.5|45366.5|0
1645595810000|2022-02-23 05:56:50|45393.9|45373.9|45396.4|45376.4|45398.8|45378.8|45391.4|45371.4|11
1645595820000|2022-02-23 05:57:00|45394|45374|45393.9|45373.9|45398.9|45378.9|45393.9|45373.9|0
1645595830000|2022-02-23 05:57:10|45396.3|45376.3|45393.9|45373.9|45396.4|45376.4|45393.9|45373.9|0
1645595840000|2022-02-23 05:57:20|45393.8|45373.8|45391.4|45371.4|45396.3|45376.3|45391.4|45371.4|4
1645595850000|2022-02-23 05:57:30|45391.3|45371.3|45383.8|45363.8|45391.3|45371.3|45383.8|45363.8|4
1645595860000|2022-02-23 05:57:40|45381.4|45361.4|45383.8|45363.8|45383.8|45363.8|45381.4|45361.4|0
1645595870000|2022-02-23 05:57:50|45381.4|45361.4|45383.9|45363.9|45383.9|45363.9|45378.9|45358.9|9
1645595880000|2022-02-23 05:58:00|45384|45364|45386.5|45366.5|45388.9|45368.9|45383.9|45363.9|3
1645595890000|2022-02-23 05:58:10|45386.4|45366.4|45381.4|45361.4|45388.8|45368.8|45381.4|45361.4|1
1645595900000|2022-02-23 05:58:20|45379|45359|45381.4|45361.4|45381.4|45361.4|45379|45359|0
1645595910000|2022-02-23 05:58:30|45379|45359|45383.9|45363.9|45383.9|45363.9|45378.9|45358.9|2
1645595920000|2022-02-23 05:58:40|45381.4|45361.4|45383.9|45363.9|45386.4|45366.4|45381.4|45361.4|3
1645595930000|2022-02-23 05:58:50|45386.3|45366.3|45386.3|45366.3|45386.3|45366.3|45381.4|45361.4|1
1645595940000|2022-02-23 05:59:00|45383.8|45363.8|45381.3|45361.3|45386.3|45366.3|45378.8|45358.8|4
1645595950000|2022-02-23 05:59:10|45381.4|45361.4|45383.9|45363.9|45383.9|45363.9|45378.9|45358.9|0
1645595960000|2022-02-23 05:59:20|45383.8|45363.8|45378.9|45358.9|45383.9|45363.9|45378.9|45358.9|1
1645595970000|2022-02-23 05:59:30|45376.4|45356.4|45376.4|45356.4|45376.4|45356.4|45374|45354|0
1645595980000|2022-02-23 05:59:40|45374|45354|45371.6|45351.6|45374|45354|45371.6|45351.6|0
1645595990000|2022-02-23 05:59:50|45371.4|45351.4|45371.3|45351.3|45371.4|45351.4|45368.8|45348.8|3
1645596000000|2022-02-23 06:00:00|45368.9|45348.9|45376.2|45356.2|45376.2|45356.2|45364|45344|9
1645596010000|2022-02-23 06:00:10|45373.8|45353.8|45373.9|45353.9|45374|45354|45371.4|45351.4|5
1645596020000|2022-02-23 06:00:20|45373.8|45353.8|45373.9|45353.9|45373.9|45353.9|45369|45349|0
1645596030000|2022-02-23 06:00:30|45374|45354|45374|45354|45374|45354|45374|45354|1
1645596040000|2022-02-23 06:00:40|45376.4|45356.4|45378.8|45358.8|45378.8|45358.8|45376.4|45356.4|4
1645596050000|2022-02-23 06:00:50|45381.3|45361.3|45378.8|45358.8|45381.3|45361.3|45378.8|45358.8|1
1645596060000|2022-02-23 06:01:00|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|45378.7|45358.7|4
1645596070000|2022-02-23 06:01:10|45373.9|45353.9|45373.8|45353.8|45373.9|45353.9|45371.5|45351.5|0
1645596080000|2022-02-23 06:01:20|45371.4|45351.4|45368.8|45348.8|45371.4|45351.4|45368.8|45348.8|10
1645596090000|2022-02-23 06:01:30|45371.2|45351.2|45351.4|45331.4|45371.2|45351.2|45346.4|45326.4|9
1645596100000|2022-02-23 06:01:40|45353.8|45333.8|45356.5|45336.5|45356.5|45336.5|45353.8|45333.8|2
1645596110000|2022-02-23 06:01:50|45358.9|45338.9|45361.4|45341.4|45363.8|45343.8|45358.9|45338.9|4
1645596120000|2022-02-23 06:02:00|45361.5|45341.5|45364|45344|45364|45344|45358.9|45338.9|4
1645596130000|2022-02-23 06:02:10|45359|45339|45356.6|45336.6|45359|45339|45354.1|45334.1|2
1645596140000|2022-02-23 06:02:20|45359|45339|45358.9|45338.9|45359|45339|45354|45334|0
1645596150000|2022-02-23 06:02:30|45356.5|45336.5|45358.9|45338.9|45359|45339|45356.5|45336.5|0
1645596160000|2022-02-23 06:02:40|45356.5|45336.5|45358.9|45338.9|45359|45339|45356.5|45336.5|0
1645596170000|2022-02-23 06:02:50|45356.5|45336.5|45356.4|45336.4|45358.9|45338.9|45354|45334|0
1645596180000|2022-02-23 06:03:00|45354|45334|45361.5|45341.5|45361.6|45341.6|45354|45334|6
1645596190000|2022-02-23 06:03:10|45359.1|45339.1|45359.1|45339.1|45361.6|45341.6|45359.1|45339.1|1
1645596200000|2022-02-23 06:03:20|45361.5|45341.5|45359.1|45339.1|45361.5|45341.5|45359.1|45339.1|0
1645596210000|2022-02-23 06:03:30|45361.5|45341.5|45359|45339|45361.5|45341.5|45359|45339|1
1645596220000|2022-02-23 06:03:40|45363.9|45343.9|45363.9|45343.9|45364|45344|45361.5|45341.5|1
1645596230000|2022-02-23 06:03:50|45364|45344|45371.5|45351.5|45373.9|45353.9|45364|45344|12
1645596240000|2022-02-23 06:04:00|45373.9|45353.9|45368.9|45348.9|45373.9|45353.9|45366.5|45346.5|1
1645596250000|2022-02-23 06:04:10|45366.5|45346.5|45363.9|45343.9|45369|45349|45363.9|45343.9|0
1645596260000|2022-02-23 06:04:20|45361.5|45341.5|45361.5|45341.5|45364|45344|45361.5|45341.5|0
1645596270000|2022-02-23 06:04:30|45363.9|45343.9|45364|45344|45364|45344|45361.4|45341.4|2
1645596280000|2022-02-23 06:04:40|45366.4|45346.4|45366.5|45346.5|45366.5|45346.5|45364|45344|1
1645596290000|2022-02-23 06:04:50|45359|45339|45363.9|45343.9|45363.9|45343.9|45359|45339|1
1645596300000|2022-02-23 06:05:00|45363.8|45343.8|45363.9|45343.9|45364|45344|45358.9|45338.9|0
1645596310000|2022-02-23 06:05:10|45361.4|45341.4|45358.9|45338.9|45361.4|45341.4|45358.9|45338.9|0
1645596320000|2022-02-23 06:05:20|45359|45339|45358.9|45338.9|45359|45339|45358.9|45338.9|1
1645596340000|2022-02-23 06:05:40|45358.8|45338.8|45354|45334|45358.8|45338.8|45354|45334|0
1645596350000|2022-02-23 06:05:50|45353.9|45333.9|45353.9|45333.9|45353.9|45333.9|45351.5|45331.5|2
1645596360000|2022-02-23 06:06:00|45354|45334|45354|45334|45354|45334|45351.4|45331.4|1
1645596370000|2022-02-23 06:06:10|45351.5|45331.5|45351.5|45331.5|45351.5|45331.5|45351.5|45331.5|1
1645596380000|2022-02-23 06:06:20|45351.4|45331.4|45348.9|45328.9|45351.5|45331.5|45348.9|45328.9|2
1645596390000|2022-02-23 06:06:30|45351.4|45331.4|45353.9|45333.9|45353.9|45333.9|45351.4|45331.4|3
1645596410000|2022-02-23 06:06:50|45351.5|45331.5|45353.9|45333.9|45353.9|45333.9|45351.5|45331.5|2
1645596420000|2022-02-23 06:07:00|45351.5|45331.5|45354.1|45334.1|45354.1|45334.1|45351.5|45331.5|3
1645596430000|2022-02-23 06:07:10|45354|45334|45356.3|45336.3|45358.8|45338.8|45354|45334|2
1645596440000|2022-02-23 06:07:20|45353.9|45333.9|45353.8|45333.8|45356.3|45336.3|45348.9|45328.9|1
1645596450000|2022-02-23 06:07:30|45351.4|45331.4|45353.9|45333.9|45353.9|45333.9|45351.4|45331.4|3
1645596460000|2022-02-23 06:07:40|45351.4|45331.4|45351.4|45331.4|45351.4|45331.4|45349|45329|0
1645596470000|2022-02-23 06:07:50|45349|45329|45348.9|45328.9|45349|45329|45348.9|45328.9|0
1645596480000|2022-02-23 06:08:00|45346.5|45326.5|45343.9|45323.9|45348.9|45328.9|45343.9|45323.9|6
1645596490000|2022-02-23 06:08:10|45339|45319|45339|45319|45339|45319|45339|45319|2
1645596500000|2022-02-23 06:08:20|45336.5|45316.5|45341.5|45321.5|45341.5|45321.5|45336.5|45316.5|2
1645596510000|2022-02-23 06:08:30|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|45343.9|45323.9|0
1645596520000|2022-02-23 06:08:40|45341.5|45321.5|45339|45319|45343.9|45323.9|45339|45319|2
1645596530000|2022-02-23 06:08:50|45341.5|45321.5|45343.9|45323.9|45344|45324|45341.4|45321.4|1
1645596540000|2022-02-23 06:09:00|45341.5|45321.5|45343.9|45323.9|45343.9|45323.9|45341.5|45321.5|1
1645596550000|2022-02-23 06:09:10|45339|45319|45336.4|45316.4|45339|45319|45333.9|45313.9|2
1645596560000|2022-02-23 06:09:20|45333.8|45313.8|45326.5|45306.5|45333.8|45313.8|45326.5|45306.5|17
1645596570000|2022-02-23 06:09:30|45328.9|45308.9|45331.4|45311.4|45331.4|45311.4|45328.9|45308.9|1
1645596580000|2022-02-23 06:09:40|45328.9|45308.9|45319|45299|45328.9|45308.9|45319|45299|8
1645596590000|2022-02-23 06:09:50|45319.1|45299.1|45316.5|45296.5|45321.5|45301.5|45314|45294|11
1645596600000|2022-02-23 06:10:00|45316.6|45296.6|45319|45299|45319|45299|45316.5|45296.5|9
1645596610000|2022-02-23 06:10:10|45321.5|45301.5|45324|45304|45324|45304|45321.5|45301.5|0
1645596620000|2022-02-23 06:10:20|45319|45299|45316.6|45296.6|45319|45299|45316.6|45296.6|3
1645596630000|2022-02-23 06:10:30|45316.5|45296.5|45309|45289|45316.5|45296.5|45309|45289|10
1645596640000|2022-02-23 06:10:40|45306.5|45286.5|45308.9|45288.9|45308.9|45288.9|45306.5|45286.5|7
1645596650000|2022-02-23 06:10:50|45311.5|45291.5|45309|45289|45311.5|45291.5|45309|45289|5
1645596660000|2022-02-23 06:11:00|45306.5|45286.5|45301.5|45281.5|45306.5|45286.5|45299|45279|11
1645596670000|2022-02-23 06:11:10|45301.4|45281.4|45286.6|45266.6|45301.4|45281.4|45286.6|45266.6|12
1645596680000|2022-02-23 06:11:20|45284.1|45264.1|45284.2|45264.2|45284.2|45264.2|45281.7|45261.7|4
1645596690000|2022-02-23 06:11:30|45281.6|45261.6|45284.2|45264.2|45284.2|45264.2|45281.6|45261.6|12
1645596700000|2022-02-23 06:11:40|45289.2|45269.2|45294.1|45274.1|45294.3|45274.3|45289.2|45269.2|2
1645596710000|2022-02-23 06:11:50|45296.7|45276.7|45301.7|45281.7|45301.7|45281.7|45296.7|45276.7|3
1645596720000|2022-02-23 06:12:00|45301.6|45281.6|45304.1|45284.1|45304.2|45284.2|45301.6|45281.6|1
1645596730000|2022-02-23 06:12:10|45301.7|45281.7|45301.7|45281.7|45304.1|45284.1|45301.7|45281.7|0
1645596740000|2022-02-23 06:12:20|45304.2|45284.2|45304.2|45284.2|45304.2|45284.2|45301.7|45281.7|3
1645596750000|2022-02-23 06:12:30|45306.6|45286.6|45304.1|45284.1|45306.6|45286.6|45304.1|45284.1|3
1645596760000|2022-02-23 06:12:40|45304.2|45284.2|45306.6|45286.6|45311.6|45291.6|45304.2|45284.2|4
1645596770000|2022-02-23 06:12:50|45304.2|45284.2|45304.1|45284.1|45304.2|45284.2|45304.1|45284.1|3
1645596780000|2022-02-23 06:13:00|45301.6|45281.6|45301.7|45281.7|45304.2|45284.2|45299.2|45279.2|5
1645596790000|2022-02-23 06:13:10|45301.6|45281.6|45301.7|45281.7|45301.7|45281.7|45296.7|45276.7|1
1645596800000|2022-02-23 06:13:20|45301.8|45281.8|45301.7|45281.7|45304.2|45284.2|45301.6|45281.6|2
1645596810000|2022-02-23 06:13:30|45299.2|45279.2|45301.6|45281.6|45301.6|45281.6|45299.2|45279.2|0
1645596820000|2022-02-23 06:13:40|45296.7|45276.7|45294.1|45274.1|45299.1|45279.1|45291.7|45271.7|6
1645596830000|2022-02-23 06:13:50|45291.7|45271.7|45291.7|45271.7|45294.2|45274.2|45291.7|45271.7|1
1645596840000|2022-02-23 06:14:00|45291.6|45271.6|45289.2|45269.2|45291.6|45271.6|45289.2|45269.2|0
1645596850000|2022-02-23 06:14:10|45291.6|45271.6|45291.6|45271.6|45294|45274|45291.6|45271.6|7
1645596860000|2022-02-23 06:14:20|45291.7|45271.7|45294.2|45274.2|45294.2|45274.2|45291.7|45271.7|0
1645596870000|2022-02-23 06:14:30|45291.7|45271.7|45291.7|45271.7|45294.1|45274.1|45291.7|45271.7|1
1645596880000|2022-02-23 06:14:40|45294.2|45274.2|45299.1|45279.1|45301.5|45281.5|45294.2|45274.2|0
1645596890000|2022-02-23 06:14:50|45301.5|45281.5|45299.2|45279.2|45304.1|45284.1|45299.1|45279.1|3
1645596900000|2022-02-23 06:15:00|45299.3|45279.3|45301.7|45281.7|45304.1|45284.1|45299.1|45279.1|3
1645596910000|2022-02-23 06:15:10|45301.6|45281.6|45304.1|45284.1|45304.2|45284.2|45299.2|45279.2|1
1645596920000|2022-02-23 06:15:20|45306.6|45286.6|45304.2|45284.2|45306.6|45286.6|45304.2|45284.2|3
1645596930000|2022-02-23 06:15:30|45304.1|45284.1|45299|45279|45304.1|45284.1|45296.6|45276.6|0
1645596940000|2022-02-23 06:15:40|45296.6|45276.6|45296.5|45276.5|45299|45279|45296.5|45276.5|0
1645596950000|2022-02-23 06:15:50|45294|45274|45294|45274|45294|45274|45294|45274|3
1645596960000|2022-02-23 06:16:00|45291.5|45271.5|45293.9|45273.9|45294|45274|45291.5|45271.5|2
1645596970000|2022-02-23 06:16:10|45294|45274|45291.6|45271.6|45294.1|45274.1|45291.6|45271.6|3
1645596980000|2022-02-23 06:16:20|45291.7|45271.7|45294.1|45274.1|45294.1|45274.1|45291.7|45271.7|0
1645596990000|2022-02-23 06:16:30|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|45296.7|45276.7|2
1645597000000|2022-02-23 06:16:40|45301.7|45281.7|45304.1|45284.1|45304.1|45284.1|45301.7|45281.7|7
1645597010000|2022-02-23 06:16:50|45301.7|45281.7|45309|45289|45309.1|45289.1|45301.7|45281.7|0
1645597020000|2022-02-23 06:17:00|45309.1|45289.1|45309|45289|45311.5|45291.5|45309|45289|1
1645597030000|2022-02-23 06:17:10|45306.5|45286.5|45304.1|45284.1|45306.5|45286.5|45304.1|45284.1|0
1645597040000|2022-02-23 06:17:20|45306.7|45286.7|45311.6|45291.6|45314.1|45294.1|45306.7|45286.7|7
1645597050000|2022-02-23 06:17:30|45311.7|45291.7|45306.6|45286.6|45314.1|45294.1|45304.2|45284.2|3
1645597060000|2022-02-23 06:17:40|45304.1|45284.1|45301.6|45281.6|45304.2|45284.2|45299.2|45279.2|0
1645597070000|2022-02-23 06:17:50|45301.7|45281.7|45306.5|45286.5|45306.5|45286.5|45299.2|45279.2|1
1645597080000|2022-02-23 06:18:00|45306.6|45286.6|45299.2|45279.2|45306.6|45286.6|45296.7|45276.7|6
1645597090000|2022-02-23 06:18:10|45301.6|45281.6|45301.6|45281.6|45301.6|45281.6|45301.6|45281.6|0
1645597100000|2022-02-23 06:18:20|45301.7|45281.7|45304.1|45284.1|45304.1|45284.1|45301.7|45281.7|0
1645597110000|2022-02-23 06:18:30|||||||||2
1645597120000|2022-02-23 06:18:40|45304|45284|45304.1|45284.1|45306.6|45286.6|45304|45284|2
1645597130000|2022-02-23 06:18:50|45306.5|45286.5|45304.1|45284.1|45309.1|45289.1|45304.1|45284.1|1
1645597140000|2022-02-23 06:19:00|45306.5|45286.5|45299.1|45279.1|45306.5|45286.5|45299.1|45279.1|1
1645597150000|2022-02-23 06:19:10|45301.5|45281.5|45299.1|45279.1|45304.1|45284.1|45299.1|45279.1|0
1645597160000|2022-02-23 06:19:20|45299.2|45279.2|45304.2|45284.2|45304.2|45284.2|45299.2|45279.2|5
1645597170000|2022-02-23 06:19:30|45306.6|45286.6|45309.1|45289.1|45309.1|45289.1|45304.2|45284.2|0
1645597180000|2022-02-23 06:19:40|45309.2|45289.2|45311.6|45291.6|45314|45294|45309.2|45289.2|1
1645597190000|2022-02-23 06:19:50|45314|45294|45311.6|45291.6|45314|45294|45309.2|45289.2|1
1645597200000|2022-02-23 06:20:00|45314.1|45294.1|45314.1|45294.1|45314.1|45294.1|45311.7|45291.7|4
1645597210000|2022-02-23 06:20:10|45314|45294|45309.2|45289.2|45314|45294|45309.2|45289.2|0
1645597220000|2022-02-23 06:20:20|45306.7|45286.7|45306.6|45286.6|45309.2|45289.2|45306.6|45286.6|6
1645597230000|2022-02-23 06:20:30|45304.1|45284.1|45304.1|45284.1|45306.6|45286.6|45304.1|45284.1|1
1645597240000|2022-02-23 06:20:40|45306.5|45286.5|45306.6|45286.6|45306.6|45286.6|45304|45284|0
1645597250000|2022-02-23 06:20:50|45306.5|45286.5|45306.6|45286.6|45306.6|45286.6|45304.1|45284.1|0
1645597260000|2022-02-23 06:21:00|45306.5|45286.5|45306.6|45286.6|45306.6|45286.6|45304.1|45284.1|0
1645597270000|2022-02-23 06:21:10|45304.1|45284.1|45299.2|45279.2|45304.1|45284.1|45299.2|45279.2|0
1645597280000|2022-02-23 06:21:20|45301.6|45281.6|45299.2|45279.2|45301.6|45281.6|45299.2|45279.2|0
1645597290000|2022-02-23 06:21:30|45296.8|45276.8|45294.3|45274.3|45299.1|45279.1|45294.2|45274.2|0
1645597300000|2022-02-23 06:21:40|45296.7|45276.7|45299.1|45279.1|45299.1|45279.1|45294.2|45274.2|0
1645597310000|2022-02-23 06:21:50|45294.1|45274.1|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|3
1645597320000|2022-02-23 06:22:00|45296.5|45276.5|45296.5|45276.5|45299|45279|45296.5|45276.5|0
1645597330000|2022-02-23 06:22:10|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45294|45274|6
1645597340000|2022-02-23 06:22:20|45294|45274|45294|45274|45294.1|45274.1|45291.6|45271.6|2
1645597350000|2022-02-23 06:22:30|45291.6|45271.6|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|0
1645597360000|2022-02-23 06:22:40|45296.5|45276.5|45294.1|45274.1|45296.5|45276.5|45294|45274|1
1645597370000|2022-02-23 06:22:50|45291.6|45271.6|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|0
1645597380000|2022-02-23 06:23:00|45291.6|45271.6|45294|45274|45296.5|45276.5|45291.6|45271.6|4
1645597390000|2022-02-23 06:23:10|45294.1|45274.1|45294.1|45274.1|45294.1|45274.1|45291.6|45271.6|0
1645597400000|2022-02-23 06:23:20|45291.6|45271.6|45291.6|45271.6|45294.1|45274.1|45289.2|45269.2|0
1645597410000|2022-02-23 06:23:30|45289.1|45269.1|45289.1|45269.1|45291.5|45271.5|45289.1|45269.1|1
1645597430000|2022-02-23 06:23:50|45291.5|45271.5|45291.6|45271.6|45291.6|45271.6|45291.5|45271.5|1
1645597440000|2022-02-23 06:24:00|45291.7|45271.7|45294.1|45274.1|45294.1|45274.1|45291.5|45271.5|2
1645597450000|2022-02-23 06:24:10|45296.5|45276.5|45301.6|45281.6|45301.6|45281.6|45296.5|45276.5|4
1645597460000|2022-02-23 06:24:20|45304|45284|45299.1|45279.1|45304|45284|45299.1|45279.1|1
1645597470000|2022-02-23 06:24:30|45301.5|45281.5|45296.6|45276.6|45301.5|45281.5|45296.6|45276.6|0
1645597480000|2022-02-23 06:24:40|45296.5|45276.5|45299.1|45279.1|45301.5|45281.5|45296.5|45276.5|0
1645597490000|2022-02-23 06:24:50|45301.5|45281.5|45296.5|45276.5|45301.5|45281.5|45296.5|45276.5|0
1645597500000|2022-02-23 06:25:00|45299.1|45279.1|45299.1|45279.1|45299.1|45279.1|45296.5|45276.5|2
1645597510000|2022-02-23 06:25:10|45294.1|45274.1|45294|45274|45294.1|45274.1|45294|45274|1
1645597520000|2022-02-23 06:25:20|45296.5|45276.5|45299|45279|45299|45279|45294.1|45274.1|2
1645597530000|2022-02-23 06:25:30|45296.6|45276.6|45294.1|45274.1|45296.6|45276.6|45294.1|45274.1|0
1645597540000|2022-02-23 06:25:40|45291.6|45271.6|45291.5|45271.5|45291.6|45271.6|45289.1|45269.1|3
1645597550000|2022-02-23 06:25:50|45291.6|45271.6|45293.9|45273.9|45294|45274|45289.1|45269.1|0
1645597560000|2022-02-23 06:26:00|45291.5|45271.5|45294|45274|45294|45274|45291.5|45271.5|0
1645597570000|2022-02-23 06:26:10|45289|45269|45291.5|45271.5|45291.5|45271.5|45289|45269|2
1645597580000|2022-02-23 06:26:20|45289.1|45269.1|45291.5|45271.5|45291.5|45271.5|45289.1|45269.1|0
1645597590000|2022-02-23 06:26:30|45289.1|45269.1|45291.5|45271.5|45291.6|45271.6|45289.1|45269.1|1
1645597600000|2022-02-23 06:26:40|45289.1|45269.1|45291.5|45271.5|45291.6|45271.6|45289.1|45269.1|0
1645597610000|2022-02-23 06:26:50|45289.1|45269.1|45291.5|45271.5|45291.6|45271.6|45289.1|45269.1|1
1645597620000|2022-02-23 06:27:00|45291.6|45271.6|45291.6|45271.6|45291.6|45271.6|45286.7|45266.7|1
1645597630000|2022-02-23 06:27:10|45289.2|45269.2|45289.1|45269.1|45291.6|45271.6|45289.1|45269.1|1
1645597640000|2022-02-23 06:27:20|45286.7|45266.7|45286.7|45266.7|45289.1|45269.1|45286.7|45266.7|0
1645597650000|2022-02-23 06:27:30|45289.1|45269.1|45289.1|45269.1|45291.5|45271.5|45286.6|45266.6|2
1645597670000|2022-02-23 06:27:50|45291.5|45271.5|45289.1|45269.1|45291.6|45271.6|45289.1|45269.1|0
1645597680000|2022-02-23 06:28:00|45289|45269|45289.2|45269.2|45289.2|45269.2|45286.7|45266.7|0
1645597690000|2022-02-23 06:28:10|45289.1|45269.1|45291.6|45271.6|45291.7|45271.7|45289.1|45269.1|2
1645597700000|2022-02-23 06:28:20|45294.1|45274.1|45291.7|45271.7|45294.1|45274.1|45291.6|45271.6|4
1645597710000|2022-02-23 06:28:30|45291.8|45271.8|45291.7|45271.7|45291.8|45271.8|45291.7|45271.7|0
1645597720000|2022-02-23 06:28:40|45294.2|45274.2|45296.6|45276.6|45296.6|45276.6|45294.2|45274.2|0
1645597740000|2022-02-23 06:29:00|45299|45279|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|1
1645597750000|2022-02-23 06:29:10|45301.7|45281.7|45301.6|45281.6|45304.1|45284.1|45301.6|45281.6|0
1645597760000|2022-02-23 06:29:20|45304|45284|45301.6|45281.6|45304|45284|45301.6|45281.6|0
1645597770000|2022-02-23 06:29:30|45299.2|45279.2|45301.6|45281.6|45301.6|45281.6|45299.2|45279.2|3
1645597780000|2022-02-23 06:29:40|45301.5|45281.5|45294.2|45274.2|45301.6|45281.6|45294.2|45274.2|1
1645597790000|2022-02-23 06:29:50|45296.6|45276.6|45291.7|45271.7|45296.6|45276.6|45291.7|45271.7|3
1645597800000|2022-02-23 06:30:00|45289.2|45269.2|45289.1|45269.1|45289.2|45269.2|45286.6|45266.6|3
1645597810000|2022-02-23 06:30:10|45291.5|45271.5|45289.2|45269.2|45291.6|45271.6|45289.1|45269.1|2
1645597820000|2022-02-23 06:30:20|45289.1|45269.1|45286.7|45266.7|45291.5|45271.5|45286.6|45266.6|0
1645597830000|2022-02-23 06:30:30|45289.1|45269.1|45286.5|45266.5|45289.1|45269.1|45284.1|45264.1|1
1645597840000|2022-02-23 06:30:40|45284.1|45264.1|45279.2|45259.2|45286.5|45266.5|45279.2|45259.2|5
1645597850000|2022-02-23 06:30:50|45281.6|45261.6|45281.5|45261.5|45281.6|45261.6|45279.2|45259.2|1
1645597860000|2022-02-23 06:31:00|45281.6|45261.6|45284|45264|45286.5|45266.5|45281.6|45261.6|3
1645597870000|2022-02-23 06:31:10|45281.6|45261.6|45284|45264|45284|45264|45279.2|45259.2|3
1645597880000|2022-02-23 06:31:20|45281.6|45261.6|45286.5|45266.5|45289|45269|45281.6|45261.6|1
1645597890000|2022-02-23 06:31:30|45286.6|45266.6|45281.7|45261.7|45286.6|45266.6|45281.7|45261.7|3
1645597900000|2022-02-23 06:31:40|45279.3|45259.3|45268.9|45248.9|45279.3|45259.3|45268.9|45248.9|14
1645597910000|2022-02-23 06:31:50|45268.8|45248.8|45266.5|45246.5|45269|45249|45264|45244|5
1645597920000|2022-02-23 06:32:00|45266.6|45246.6|45269.2|45249.2|45269.2|45249.2|45266.6|45246.6|3
1645597930000|2022-02-23 06:32:10|45269.1|45249.1|45276.6|45256.6|45279.1|45259.1|45269.1|45249.1|1
1645597940000|2022-02-23 06:32:20|45279.1|45259.1|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|0
1645597950000|2022-02-23 06:32:30|45276.5|45256.5|45281.6|45261.6|45286.5|45266.5|45274.1|45254.1|0
1645597960000|2022-02-23 06:32:40|45281.5|45261.5|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|0
1645597970000|2022-02-23 06:32:50|45281.5|45261.5|45286.5|45266.5|45286.5|45266.5|45279.1|45259.1|0
1645597980000|2022-02-23 06:33:00|45284.1|45264.1|45281.6|45261.6|45284.1|45264.1|45281.6|45261.6|1
1645597990000|2022-02-23 06:33:10|45279.2|45259.2|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|0
1645598000000|2022-02-23 06:33:20|45281.5|45261.5|45279.1|45259.1|45281.5|45261.5|45279.1|45259.1|1
1645598010000|2022-02-23 06:33:30|45276.7|45256.7|45279.2|45259.2|45279.2|45259.2|45276.7|45256.7|4
1645598020000|2022-02-23 06:33:40|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45279.2|45259.2|0
1645598030000|2022-02-23 06:33:50|45284.1|45264.1|45284.1|45264.1|45284.1|45264.1|45281.6|45261.6|0
1645598040000|2022-02-23 06:34:00|45281.6|45261.6|45281.6|45261.6|45284.1|45264.1|45279.2|45259.2|0
1645598050000|2022-02-23 06:34:10|45281.7|45261.7|45284.1|45264.1|45284.1|45264.1|45281.7|45261.7|0
1645598060000|2022-02-23 06:34:20|45284.2|45264.2|45289.2|45269.2|45289.2|45269.2|45284.2|45264.2|1
1645598070000|2022-02-23 06:34:30|45286.7|45266.7|45291.5|45271.5|45291.5|45271.5|45286.6|45266.6|1
1645598080000|2022-02-23 06:34:40|45289.1|45269.1|45289.1|45269.1|45291.5|45271.5|45286.7|45266.7|2
1645598090000|2022-02-23 06:34:50|45286.7|45266.7|45286.7|45266.7|45291.5|45271.5|45284.2|45264.2|1
1645598100000|2022-02-23 06:35:00|45289.1|45269.1|45289.1|45269.1|45291.5|45271.5|45286.7|45266.7|0
1645598110000|2022-02-23 06:35:10|45291.5|45271.5|45296.6|45276.6|45296.6|45276.6|45289.1|45269.1|2
1645598120000|2022-02-23 06:35:20|45294.2|45274.2|45296.6|45276.6|45296.6|45276.6|45291.7|45271.7|1
1645598130000|2022-02-23 06:35:30|45294.1|45274.1|45291.7|45271.7|45296.6|45276.6|45291.6|45271.6|1
1645598140000|2022-02-23 06:35:40|45291.6|45271.6|45291.7|45271.7|45294.1|45274.1|45291.6|45271.6|0
1645598150000|2022-02-23 06:35:50|45294.1|45274.1|45291.6|45271.6|45294.1|45274.1|45291.6|45271.6|0
1645598160000|2022-02-23 06:36:00|45289.2|45269.2|45281.9|45261.9|45291.6|45271.6|45281.9|45261.9|1
1645598170000|2022-02-23 06:36:10|45284.3|45264.3|45281.7|45261.7|45286.7|45266.7|45281.7|45261.7|1
1645598180000|2022-02-23 06:36:20|45284.1|45264.1|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|1
1645598190000|2022-02-23 06:36:30|45281.7|45261.7|45286.5|45266.5|45286.6|45266.6|45281.7|45261.7|0
1645598200000|2022-02-23 06:36:40|45281.7|45261.7|45291.4|45271.4|45291.5|45271.5|45281.7|45261.7|2
1645598210000|2022-02-23 06:36:50|45289|45269|45289|45269|45291.4|45271.4|45286.6|45266.6|0
1645598220000|2022-02-23 06:37:00|45286.6|45266.6|45289|45269|45291.4|45271.4|45286.6|45266.6|0
1645598230000|2022-02-23 06:37:10|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|45286.6|45266.6|0
1645598240000|2022-02-23 06:37:20|45289|45269|45286.6|45266.6|45289|45269|45286.6|45266.6|0
1645598250000|2022-02-23 06:37:30|45289|45269|45291.6|45271.6|45291.6|45271.6|45289|45269|1
1645598260000|2022-02-23 06:37:40|45291.7|45271.7|45294.1|45274.1|45294.1|45274.1|45291.7|45271.7|4
1645598270000|2022-02-23 06:37:50|45291.7|45271.7|45291.7|45271.7|45296.6|45276.6|45291.7|45271.7|0
1645598280000|2022-02-23 06:38:00|45286.8|45266.8|45286.7|45266.7|45286.8|45266.8|45286.7|45266.7|1
1645598290000|2022-02-23 06:38:10|45284.3|45264.3|45291.7|45271.7|45294.1|45274.1|45284.3|45264.3|1
1645598300000|2022-02-23 06:38:20|45296.7|45276.7|45299.1|45279.1|45299.1|45279.1|45294.2|45274.2|2
1645598310000|2022-02-23 06:38:30|45296.6|45276.6|45299.1|45279.1|45299.1|45279.1|45296.6|45276.6|1
1645598350000|2022-02-23 06:39:10|45301.6|45281.6|45304.2|45284.2|45304.2|45284.2|45299.1|45279.1|2
1645598360000|2022-02-23 06:39:20|45306.7|45286.7|45306.5|45286.5|45309.2|45289.2|45306.5|45286.5|5
1645598370000|2022-02-23 06:39:30|45304.1|45284.1|45304.1|45284.1|45306.6|45286.6|45304.1|45284.1|0
1645598380000|2022-02-23 06:39:40|45301.7|45281.7|45301.6|45281.6|45304.1|45284.1|45299.2|45279.2|3
1645598390000|2022-02-23 06:39:50|45299.2|45279.2|45296.7|45276.7|45299.2|45279.2|45296.7|45276.7|2
1645598400000|2022-02-23 06:40:00|45296.6|45276.6|45296.5|45276.5|45299|45279|45296.5|45276.5|2
1645598420000|2022-02-23 06:40:20|45299|45279|45296.6|45276.6|45299|45279|45296.6|45276.6|0
1645598430000|2022-02-23 06:40:30|45299.1|45279.1|45299.1|45279.1|45301.7|45281.7|45299.1|45279.1|1
1645598440000|2022-02-23 06:40:40|45299.2|45279.2|45306.6|45286.6|45306.6|45286.6|45299.2|45279.2|0
1645598450000|2022-02-23 06:40:50|45306.7|45286.7|45301.7|45281.7|45306.7|45286.7|45301.7|45281.7|1
1645598460000|2022-02-23 06:41:00|45299.3|45279.3|45296.8|45276.8|45301.7|45281.7|45296.8|45276.8|1
1645598470000|2022-02-23 06:41:10|45301.7|45281.7|45304.1|45284.1|45304.1|45284.1|45301.7|45281.7|1
1645598480000|2022-02-23 06:41:20|45301.7|45281.7|45299.1|45279.1|45304.1|45284.1|45299.1|45279.1|2
1645598490000|2022-02-23 06:41:30|45299.2|45279.2|45299.3|45279.3|45301.7|45281.7|45299.2|45279.2|3
1645598500000|2022-02-23 06:41:40|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|45301.7|45281.7|1
1645598510000|2022-02-23 06:41:50|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|4
1645598520000|2022-02-23 06:42:00|45309|45289|45309.1|45289.1|45309.1|45289.1|45306.6|45286.6|7
1645598530000|2022-02-23 06:42:10|45311.5|45291.5|45304.2|45284.2|45311.5|45291.5|45301.6|45281.6|6
1645598540000|2022-02-23 06:42:20|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45304.2|45284.2|0
1645598550000|2022-02-23 06:42:30|45304.2|45284.2|45306.6|45286.6|45306.6|45286.6|45304.2|45284.2|0
1645598560000|2022-02-23 06:42:40|45304.2|45284.2|45304.2|45284.2|45306.6|45286.6|45304.1|45284.1|1
1645598570000|2022-02-23 06:42:50|45304.1|45284.1|45306.6|45286.6|45306.6|45286.6|45301.7|45281.7|0
1645598580000|2022-02-23 06:43:00|45301.6|45281.6|45309|45289|45309|45289|45299|45279|10
1645598590000|2022-02-23 06:43:10|45309.1|45289.1|45311.5|45291.5|45311.6|45291.6|45309.1|45289.1|7
1645598600000|2022-02-23 06:43:20|45309|45289|45311.5|45291.5|45311.5|45291.5|45309|45289|1
1645598610000|2022-02-23 06:43:30|45309|45289|45309|45289|45309|45289|45309|45289|0
1645598620000|2022-02-23 06:43:40|45306.5|45286.5|45299.1|45279.1|45306.5|45286.5|45299.1|45279.1|10
1645598630000|2022-02-23 06:43:50|45301.5|45281.5|45299.1|45279.1|45301.5|45281.5|45296.7|45276.7|1
1645598640000|2022-02-23 06:44:00|45296.7|45276.7|45299.2|45279.2|45301.5|45281.5|45296.7|45276.7|0
1645598650000|2022-02-23 06:44:10|45301.6|45281.6|45299.2|45279.2|45301.7|45281.7|45299.2|45279.2|4
1645598670000|2022-02-23 06:44:30|45304.1|45284.1|45309|45289|45309.1|45289.1|45301.7|45281.7|8
1645598680000|2022-02-23 06:44:40|45306.6|45286.6|45311.5|45291.5|45311.5|45291.5|45306.6|45286.6|0
1645598690000|2022-02-23 06:44:50|45309|45289|45311.5|45291.5|45311.5|45291.5|45309|45289|4
1645598700000|2022-02-23 06:45:00|45311.4|45291.4|45306.5|45286.5|45311.5|45291.5|45304|45284|8
1645598710000|2022-02-23 06:45:10|45306.6|45286.6|45311.5|45291.5|45311.5|45291.5|45306.5|45286.5|2
1645598720000|2022-02-23 06:45:20|45311.6|45291.6|45311.5|45291.5|45314|45294|45311.5|45291.5|0
1645598730000|2022-02-23 06:45:30|45309.1|45289.1|45309.1|45289.1|45311.5|45291.5|45309|45289|2
1645598750000|2022-02-23 06:45:50|45306.7|45286.7|45306.7|45286.7|45311.6|45291.6|45306.7|45286.7|0
1645598760000|2022-02-23 06:46:00|45306.8|45286.8|45324|45304|45334|45314|45306.8|45286.8|16
1645598770000|2022-02-23 06:46:10|45326.5|45306.5|45334|45314|45334|45314|45326.5|45306.5|2
1645598780000|2022-02-23 06:46:20|45331.5|45311.5|45331.5|45311.5|45331.5|45311.5|45329|45309|8
1645598790000|2022-02-23 06:46:30|45331.6|45311.6|45331.6|45311.6|45334|45314|45331.6|45311.6|0
1645598800000|2022-02-23 06:46:40|45334|45314|45334|45314|45336.4|45316.4|45334|45314|2
1645598810000|2022-02-23 06:46:50|45333.9|45313.9|45331.6|45311.6|45334|45314|45331.6|45311.6|3
1645598820000|2022-02-23 06:47:00|45331.5|45311.5|45326.6|45306.6|45331.5|45311.5|45324.2|45304.2|2
1645598830000|2022-02-23 06:47:10|45324.2|45304.2|45324|45304|45326.6|45306.6|45321.7|45301.7|7
1645598840000|2022-02-23 06:47:20|45324.1|45304.1|45326.6|45306.6|45326.6|45306.6|45321.6|45301.6|2
1645598850000|2022-02-23 06:47:30|45326.5|45306.5|45324.1|45304.1|45326.5|45306.5|45324.1|45304.1|0
1645598860000|2022-02-23 06:47:40|45321.7|45301.7|45324.1|45304.1|45324.1|45304.1|45321.7|45301.7|3
1645598880000|2022-02-23 06:48:00|45324|45304|45324|45304|45324|45304|45321.6|45301.6|2
1645598890000|2022-02-23 06:48:10|45321.6|45301.6|45319.1|45299.1|45321.6|45301.6|45319.1|45299.1|1
1645598900000|2022-02-23 06:48:20|45321.5|45301.5|45321.5|45301.5|45321.5|45301.5|45319.1|45299.1|0
1645598910000|2022-02-23 06:48:30|45314|45294|45309|45289|45314|45294|45306.5|45286.5|8
1645598930000|2022-02-23 06:48:50|45306.5|45286.5|45304|45284|45306.5|45286.5|45304|45284|0
1645598950000|2022-02-23 06:49:10|45306.6|45286.6|45308.9|45288.9|45309|45289|45306.6|45286.6|8
1645598960000|2022-02-23 06:49:20|45308.8|45288.8|45311.3|45291.3|45311.4|45291.4|45308.8|45288.8|3
1645598970000|2022-02-23 06:49:30|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|45308.9|45288.9|0
1645598980000|2022-02-23 06:49:40|45306.4|45286.4|45311.3|45291.3|45311.3|45291.3|45306.4|45286.4|1
1645598990000|2022-02-23 06:49:50|45308.9|45288.9|45306.3|45286.3|45311.3|45291.3|45303.9|45283.9|14
1645599000000|2022-02-23 06:50:00|45303.9|45283.9|45308.8|45288.8|45308.9|45288.9|45303.9|45283.9|2
1645599010000|2022-02-23 06:50:10|45308.9|45288.9|45316.2|45296.2|45316.2|45296.2|45308.9|45288.9|8
1645599020000|2022-02-23 06:50:20|45316.3|45296.3|45316.3|45296.3|45316.3|45296.3|45316.2|45296.2|0
1645599030000|2022-02-23 06:50:30|45321.3|45301.3|45321.4|45301.4|45323.8|45303.8|45321.3|45301.3|10
1645599040000|2022-02-23 06:50:40|45323.8|45303.8|45319|45299|45323.9|45303.9|45319|45299|4
1645599050000|2022-02-23 06:50:50|45321.4|45301.4|45323.9|45303.9|45323.9|45303.9|45321.4|45301.4|3
1645599060000|2022-02-23 06:51:00|45321.4|45301.4|45321.4|45301.4|45323.9|45303.9|45319|45299|0
1645599070000|2022-02-23 06:51:10|45319|45299|45324|45304|45326.4|45306.4|45318.9|45298.9|1
1645599080000|2022-02-23 06:51:20|45326.4|45306.4|45324|45304|45326.5|45306.5|45324|45304|0
1645599090000|2022-02-23 06:51:30|45326.4|45306.4|45324|45304|45326.4|45306.4|45324|45304|0
1645599100000|2022-02-23 06:51:40|45326.5|45306.5|45331.5|45311.5|45331.6|45311.6|45326.5|45306.5|1
1645599110000|2022-02-23 06:51:50|45331.4|45311.4|45326.5|45306.5|45333.9|45313.9|45326.5|45306.5|0
1645599120000|2022-02-23 06:52:00|45326.4|45306.4|45326.5|45306.5|45326.5|45306.5|45324|45304|1
1645599130000|2022-02-23 06:52:10|45324|45304|45326.5|45306.5|45326.5|45306.5|45324|45304|0
1645599140000|2022-02-23 06:52:20|45324|45304|45324|45304|45328.9|45308.9|45324|45304|0
1645599150000|2022-02-23 06:52:30|45326.4|45306.4|45326.5|45306.5|45329|45309|45324|45304|0
1645599160000|2022-02-23 06:52:40|45324|45304|45329|45309|45329|45309|45324|45304|0
1645599170000|2022-02-23 06:52:50|45331.4|45311.4|45321.4|45301.4|45331.5|45311.5|45316.5|45296.5|1
1645599180000|2022-02-23 06:53:00|45318.9|45298.9|45326.3|45306.3|45326.3|45306.3|45318.9|45298.9|2
1645599190000|2022-02-23 06:53:10|45326.4|45306.4|45328.9|45308.9|45328.9|45308.9|45324|45304|0
1645599200000|2022-02-23 06:53:20|45326.5|45306.5|45319|45299|45326.5|45306.5|45319|45299|1
1645599210000|2022-02-23 06:53:30|45321.5|45301.5|45318.9|45298.9|45321.5|45301.5|45318.9|45298.9|0
1645599220000|2022-02-23 06:53:40|45323.8|45303.8|45323.9|45303.9|45323.9|45303.9|45318.9|45298.9|4
1645599230000|2022-02-23 06:53:50|45321.5|45301.5|45326.4|45306.4|45326.4|45306.4|45321.4|45301.4|0
1645599240000|2022-02-23 06:54:00|45321.5|45301.5|45311.5|45291.5|45321.5|45301.5|45311.5|45291.5|17
1645599250000|2022-02-23 06:54:10|45309|45289|45306.5|45286.5|45309|45289|45306.5|45286.5|1
1645599260000|2022-02-23 06:54:20|45306.4|45286.4|45303.9|45283.9|45306.4|45286.4|45303.9|45283.9|1
1645599270000|2022-02-23 06:54:30|45301.5|45281.5|45308.9|45288.9|45308.9|45288.9|45301.5|45281.5|1
1645599280000|2022-02-23 06:54:40|45306.5|45286.5|45306.4|45286.4|45308.9|45288.9|45306.4|45286.4|0
1645599290000|2022-02-23 06:54:50|45306.5|45286.5|45311.4|45291.4|45311.4|45291.4|45306.5|45286.5|3
1645599300000|2022-02-23 06:55:00|45306.5|45286.5|45311.5|45291.5|45313.9|45293.9|45306.5|45286.5|2
1645599310000|2022-02-23 06:55:10|45313.9|45293.9|45323.8|45303.8|45323.8|45303.8|45313.9|45293.9|3
1645599320000|2022-02-23 06:55:20|45319|45299|45321.4|45301.4|45326.4|45306.4|45319|45299|4
1645599330000|2022-02-23 06:55:30|45319|45299|45316.5|45296.5|45321.4|45301.4|45316.5|45296.5|2
1645599340000|2022-02-23 06:55:40|45314.1|45294.1|45318.9|45298.9|45318.9|45298.9|45314.1|45294.1|1
1645599350000|2022-02-23 06:55:50|||||||||1
1645599360000|2022-02-23 06:56:00|45318.8|45298.8|45318.9|45298.9|45321.4|45301.4|45318.8|45298.8|1
1645599370000|2022-02-23 06:56:10|45316.5|45296.5|45313.9|45293.9|45316.5|45296.5|45313.9|45293.9|2
1645599380000|2022-02-23 06:56:20|45311.5|45291.5|45313.7|45293.7|45313.9|45293.9|45311.4|45291.4|0
1645599390000|2022-02-23 06:56:30|45313.8|45293.8|45313.8|45293.8|45313.8|45293.8|45311.2|45291.2|0
1645599400000|2022-02-23 06:56:40|45311.3|45291.3|45306.3|45286.3|45316.2|45296.2|45301.5|45281.5|6
1645599410000|2022-02-23 06:56:50|45301.3|45281.3|45298.9|45278.9|45301.3|45281.3|45298.8|45278.8|2
1645599420000|2022-02-23 06:57:00|45303.8|45283.8|45301.5|45281.5|45306.3|45286.3|45299|45279|4
1645599430000|2022-02-23 06:57:10|45301.4|45281.4|45306.3|45286.3|45306.3|45286.3|45299|45279|1
1645599440000|2022-02-23 06:57:20|45301.4|45281.4|45298.9|45278.9|45301.4|45281.4|45298.9|45278.9|0
1645599450000|2022-02-23 06:57:30|45298.8|45278.8|45293.9|45273.9|45298.8|45278.8|45291.4|45271.4|8
1645599460000|2022-02-23 06:57:40|45294|45274|45293.9|45273.9|45296.3|45276.3|45293.9|45273.9|1
1645599470000|2022-02-23 06:57:50|45296.3|45276.3|45293.8|45273.8|45296.4|45276.4|45293.8|45273.8|3
1645599480000|2022-02-23 06:58:00|45291.4|45271.4|45286.5|45266.5|45291.4|45271.4|45286.5|45266.5|0
1645599490000|2022-02-23 06:58:10|45288.9|45268.9|45283.9|45263.9|45288.9|45268.9|45283.8|45263.8|5
1645599500000|2022-02-23 06:58:20|45286.3|45266.3|45286.4|45266.4|45286.4|45266.4|45281.5|45261.5|3
1645599510000|2022-02-23 06:58:30|45288.8|45268.8|45291.3|45271.3|45291.3|45271.3|45288.8|45268.8|0
1645599520000|2022-02-23 06:58:40|45293.8|45273.8|45291.3|45271.3|45293.8|45273.8|45291.3|45271.3|1
1645599530000|2022-02-23 06:58:50|45288.8|45268.8|45286.3|45266.3|45288.8|45268.8|45286.3|45266.3|4
1645599540000|2022-02-23 06:59:00|45286.4|45266.4|45286.3|45266.3|45286.4|45266.4|45286.3|45266.3|0
1645599550000|2022-02-23 06:59:10|45286.4|45266.4|45286.2|45266.2|45288.7|45268.7|45286.2|45266.2|1
1645599560000|2022-02-23 06:59:20|45283.8|45263.8|45281.3|45261.3|45283.8|45263.8|45276.5|45256.5|5
1645599570000|2022-02-23 06:59:30|45276.5|45256.5|45278.9|45258.9|45281.3|45261.3|45276.5|45256.5|1
1645599580000|2022-02-23 06:59:40|45281.3|45261.3|45283.9|45263.9|45283.9|45263.9|45276.5|45256.5|4
1645599590000|2022-02-23 06:59:50|45283.8|45263.8|45281.3|45261.3|45283.9|45263.9|45281.3|45261.3|0
1645599600000|2022-02-23 07:00:00|45278.9|45258.9|45279|45259|45281.4|45261.4|45276.6|45256.6|3
1645599610000|2022-02-23 07:00:10|45276.6|45256.6|45283.9|45263.9|45283.9|45263.9|45276.6|45256.6|1
1645599620000|2022-02-23 07:00:20|45281.5|45261.5|45281.4|45261.4|45281.5|45261.5|45278.9|45258.9|1
1645599630000|2022-02-23 07:00:30|45281.3|45261.3|45276.5|45256.5|45281.3|45261.3|45276.5|45256.5|0
1645599640000|2022-02-23 07:00:40|45278.9|45258.9|45281.5|45261.5|45283.9|45263.9|45276.5|45256.5|0
1645599650000|2022-02-23 07:00:50|45283.9|45263.9|45283.9|45263.9|45286.3|45266.3|45281.5|45261.5|0
1645599660000|2022-02-23 07:01:00|45286.4|45266.4|45286.3|45266.3|45288.8|45268.8|45286.3|45266.3|1
1645599670000|2022-02-23 07:01:10|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|45283.9|45263.9|3
1645599680000|2022-02-23 07:01:20|45281.5|45261.5|45281.5|45261.5|45281.5|45261.5|45279.1|45259.1|1
1645599710000|2022-02-23 07:01:50|45279|45259|45281.4|45261.4|45281.4|45261.4|45279|45259|3
1645599720000|2022-02-23 07:02:00|45279|45259|45279|45259|45279|45259|45279|45259|0
1645599730000|2022-02-23 07:02:10|45281.4|45261.4|45281.4|45261.4|45281.4|45261.4|45279|45259|1
1645599740000|2022-02-23 07:02:20|45281.5|45261.5|45283.9|45263.9|45283.9|45263.9|45281.5|45261.5|1
1645599750000|2022-02-23 07:02:30|45286.3|45266.3|45286.3|45266.3|45286.3|45266.3|45286.3|45266.3|2
1645599760000|2022-02-23 07:02:40|45281.5|45261.5|45276.4|45256.4|45281.5|45261.5|45276.4|45256.4|3
1645599770000|2022-02-23 07:02:50|45276.3|45256.3|45273.9|45253.9|45276.3|45256.3|45273.9|45253.9|0
1645599780000|2022-02-23 07:03:00|45273.8|45253.8|45261.6|45241.6|45279|45259|45261.6|45241.6|6
1645599790000|2022-02-23 07:03:10|45256.5|45236.5|45249|45229|45256.5|45236.5|45246.6|45226.6|7
1645599800000|2022-02-23 07:03:20|45251.4|45231.4|45239|45219|45251.4|45231.4|45239|45219|8
1645599810000|2022-02-23 07:03:30|45241.4|45221.4|45229.1|45209.1|45241.4|45221.4|45229.1|45209.1|2
1645599820000|2022-02-23 07:03:40|45231.6|45211.6|45239|45219|45241.5|45221.5|45231.6|45211.6|7
1645599830000|2022-02-23 07:03:50|45236.6|45216.6|45231.5|45211.5|45239|45219|45231.5|45211.5|3
1645599840000|2022-02-23 07:04:00|45234|45214|45228.9|45208.9|45236.5|45216.5|45228.8|45208.8|2
1645599850000|2022-02-23 07:04:10|45228.8|45208.8|45226.4|45206.4|45229|45209|45226.3|45206.3|8
1645599860000|2022-02-23 07:04:20|45226.3|45206.3|45228.8|45208.8|45228.8|45208.8|45226.2|45206.2|6
1645599870000|2022-02-23 07:04:30|45226.5|45206.5|45221.5|45201.5|45226.5|45206.5|45221.5|45201.5|4
1645599880000|2022-02-23 07:04:40|45223.9|45203.9|45206.4|45186.4|45223.9|45203.9|45206.4|45186.4|11
1645599890000|2022-02-23 07:04:50|45201.5|45181.5|45199|45179|45201.5|45181.5|45199|45179|8
1645599900000|2022-02-23 07:05:00|45196.6|45176.6|45196.5|45176.5|45199|45179|45196.5|45176.5|4
1645599910000|2022-02-23 07:05:10|45191.2|45171.2|45186.4|45166.4|45191.3|45171.3|45186.4|45166.4|13
1645599930000|2022-02-23 07:05:30|45186.5|45166.5|45186.5|45166.5|45186.5|45166.5|45184|45164|3
1645599940000|2022-02-23 07:05:40|45186.4|45166.4|45191.6|45171.6|45191.6|45171.6|45186.4|45166.4|1
1645599950000|2022-02-23 07:05:50|45194|45174|45191.5|45171.5|45194|45174|45189|45169|3
1645599960000|2022-02-23 07:06:00|45191.6|45171.6|45193.9|45173.9|45196.4|45176.4|45191.6|45171.6|3
1645599970000|2022-02-23 07:06:10|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|45191.5|45171.5|1
1645599980000|2022-02-23 07:06:20|45191.4|45171.4|45196.4|45176.4|45196.4|45176.4|45191.4|45171.4|4
1645599990000|2022-02-23 07:06:30|45196.5|45176.5|45204|45184|45206.4|45186.4|45196.5|45176.5|6
1645600000000|2022-02-23 07:06:40|45206.4|45186.4|45211.3|45191.3|45211.3|45191.3|45204|45184|0
1645600010000|2022-02-23 07:06:50|||||||||1
1645600020000|2022-02-23 07:07:00|45213.8|45193.8|45216.5|45196.5|45216.5|45196.5|45213.8|45193.8|3
1645600030000|2022-02-23 07:07:10|45216.4|45196.4|45213.9|45193.9|45216.5|45196.5|45213.9|45193.9|3
1645600040000|2022-02-23 07:07:20|45214|45194|45211.5|45191.5|45214|45194|45211.5|45191.5|1
1645600050000|2022-02-23 07:07:30|45211.4|45191.4|45211.4|45191.4|45213.8|45193.8|45211.3|45191.3|4
1645600060000|2022-02-23 07:07:40|45213.8|45193.8|45213.9|45193.9|45213.9|45193.9|45211.4|45191.4|0
1645600070000|2022-02-23 07:07:50|45216.3|45196.3|45216.4|45196.4|45218.7|45198.7|45216.3|45196.3|0
1645600080000|2022-02-23 07:08:00|45223.9|45203.9|45226.5|45206.5|45228.9|45208.9|45223.9|45203.9|0
1645600090000|2022-02-23 07:08:10|45226.4|45206.4|45221.5|45201.5|45226.4|45206.4|45221.5|45201.5|0
1645600100000|2022-02-23 07:08:20|45221.4|45201.4|45221.3|45201.3|45221.5|45201.5|45221.3|45201.3|1
1645600110000|2022-02-23 07:08:30|45221.2|45201.2|45223.8|45203.8|45223.8|45203.8|45216.4|45196.4|0
1645600120000|2022-02-23 07:08:40|45223.9|45203.9|45219|45199|45223.9|45203.9|45219|45199|3
1645600130000|2022-02-23 07:08:50|45216.6|45196.6|45216.6|45196.6|45219|45199|45216.6|45196.6|0
1645600140000|2022-02-23 07:09:00|45213.9|45193.9|45216.5|45196.5|45216.5|45196.5|45211.5|45191.5|5
1645600150000|2022-02-23 07:09:10|45216.6|45196.6|45219.1|45199.1|45219.1|45199.1|45216.5|45196.5|0
1645600160000|2022-02-23 07:09:20|45221.5|45201.5|45228.9|45208.9|45229|45209|45221.5|45201.5|2
1645600170000|2022-02-23 07:09:30|45231.3|45211.3|45231.4|45211.4|45231.5|45211.5|45228.9|45208.9|0
1645600180000|2022-02-23 07:09:40|45229|45209|45226.3|45206.3|45229|45209|45226.3|45206.3|3
1645600190000|2022-02-23 07:09:50|45223.9|45203.9|45226.5|45206.5|45226.5|45206.5|45223.9|45203.9|3
1645600200000|2022-02-23 07:10:00|45226.4|45206.4|45226.3|45206.3|45226.4|45206.4|45223.9|45203.9|0
1645600210000|2022-02-23 07:10:10|45226.4|45206.4|45228.8|45208.8|45228.8|45208.8|45223.9|45203.9|0
1645600220000|2022-02-23 07:10:20|45228.9|45208.9|45226.5|45206.5|45231.4|45211.4|45226.5|45206.5|0
1645600230000|2022-02-23 07:10:30|45228.9|45208.9|45231.3|45211.3|45231.5|45211.5|45226.5|45206.5|0
1645600240000|2022-02-23 07:10:40|45228.9|45208.9|45229|45209|45233.9|45213.9|45226.5|45206.5|0
1645600250000|2022-02-23 07:10:50|45228.9|45208.9|45228.9|45208.9|45228.9|45208.9|45226.5|45206.5|0
1645600260000|2022-02-23 07:11:00|45229|45209|45228.9|45208.9|45229|45209|45226.5|45206.5|1
1645600270000|2022-02-23 07:11:10|45226.5|45206.5|45231.5|45211.5|45231.5|45211.5|45224|45204|5
1645600280000|2022-02-23 07:11:20|45233.9|45213.9|45236.4|45216.4|45236.4|45216.4|45233.9|45213.9|1
1645600290000|2022-02-23 07:11:30|45238.9|45218.9|45236.4|45216.4|45238.9|45218.9|45236.4|45216.4|0
1645600300000|2022-02-23 07:11:40|45236.5|45216.5|45248.8|45228.8|45248.8|45228.8|45236.5|45216.5|4
1645600310000|2022-02-23 07:11:50|45248.9|45228.9|45271.3|45251.3|45271.3|45251.3|45246.4|45226.4|16
1645600320000|2022-02-23 07:12:00|45271.4|45251.4|45266.3|45246.3|45271.4|45251.4|45263.8|45243.8|3
1645600330000|2022-02-23 07:12:10|45263.8|45243.8|45256.5|45236.5|45263.8|45243.8|45256.3|45236.3|1
1645600340000|2022-02-23 07:12:20|45258.9|45238.9|45246.4|45226.4|45258.9|45238.9|45243.9|45223.9|8
1645600350000|2022-02-23 07:12:30|45244|45224|45246.4|45226.4|45246.4|45226.4|45244|45224|1
1645600360000|2022-02-23 07:12:40|||||||||2
1645600370000|2022-02-23 07:12:50|45246.5|45226.5|45246.5|45226.5|45248.9|45228.9|45246.5|45226.5|1
1645600380000|2022-02-23 07:13:00|45243.8|45223.8|45236.5|45216.5|45243.8|45223.8|45236.5|45216.5|3
1645600390000|2022-02-23 07:13:10|45236.7|45216.7|45231.4|45211.4|45241.3|45221.3|45231.4|45211.4|4
1645600400000|2022-02-23 07:13:20|45226.7|45206.7|45236.5|45216.5|45236.5|45216.5|45226.7|45206.7|4
1645600410000|2022-02-23 07:13:30|45239.2|45219.2|45241.4|45221.4|45241.8|45221.8|45239.2|45219.2|0
1645600420000|2022-02-23 07:13:40|45239|45219|45234.2|45214.2|45239|45219|45234.2|45214.2|0
1645600430000|2022-02-23 07:13:50|45236.5|45216.5|45231.5|45211.5|45236.5|45216.5|45231.5|45211.5|0
1645600440000|2022-02-23 07:14:00|45229|45209|45229|45209|45229|45209|45229|45209|0
1645600450000|2022-02-23 07:14:10|45226.7|45206.7|45226.5|45206.5|45229|45209|45226.5|45206.5|1
1645600460000|2022-02-23 07:14:20|45228.9|45208.9|45231.5|45211.5|45231.7|45211.7|45228.9|45208.9|1
1645600470000|2022-02-23 07:14:30|45236.5|45216.5|45231.6|45211.6|45236.5|45216.5|45231.6|45211.6|1
1645600480000|2022-02-23 07:14:40|||||||||1
1645600490000|2022-02-23 07:14:50|45231.7|45211.7|45231.6|45211.6|45231.7|45211.7|45231.6|45211.6|2
1645600500000|2022-02-23 07:15:00|45231.4|45211.4|45229.1|45209.1|45231.4|45211.4|45226.6|45206.6|2
1645600510000|2022-02-23 07:15:10|45229.2|45209.2|45231.6|45211.6|45231.6|45211.6|45229.2|45209.2|0
1645600520000|2022-02-23 07:15:20|45234.2|45214.2|45236.6|45216.6|45236.6|45216.6|45234.2|45214.2|2
1645600530000|2022-02-23 07:15:30|45233.9|45213.9|45238.9|45218.9|45238.9|45218.9|45233.9|45213.9|0
1645600540000|2022-02-23 07:15:40|45239.1|45219.1|45239.1|45219.1|45239.1|45219.1|45238.9|45218.9|0
1645600550000|2022-02-23 07:15:50|45241.4|45221.4|45249.1|45229.1|45249.2|45229.2|45239.1|45219.1|1
1645600560000|2022-02-23 07:16:00|45248.9|45228.9|45251.6|45231.6|45251.6|45231.6|45246.6|45226.6|1
1645600570000|2022-02-23 07:16:10|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45256.6|45236.6|22
1645600580000|2022-02-23 07:16:20|45266.4|45246.4|45268.9|45248.9|45271.3|45251.3|45266.4|45246.4|4
1645600590000|2022-02-23 07:16:30|45269.1|45249.1|45273.9|45253.9|45273.9|45253.9|45268.9|45248.9|2
1645600600000|2022-02-23 07:16:40|45271.6|45251.6|45271.6|45251.6|45271.6|45251.6|45271.4|45251.4|1
1645600610000|2022-02-23 07:16:50|45269.2|45249.2|45273.9|45253.9|45276.3|45256.3|45269.2|45249.2|3
1645600620000|2022-02-23 07:17:00|45274|45254|45271.5|45251.5|45276.5|45256.5|45269.1|45249.1|2
1645600630000|2022-02-23 07:17:10|45266.7|45246.7|45271.6|45251.6|45271.6|45251.6|45266.7|45246.7|0
1645600640000|2022-02-23 07:17:20|45271.5|45251.5|45266.6|45246.6|45271.5|45251.5|45266.6|45246.6|7
1645600650000|2022-02-23 07:17:30|45266.5|45246.5|45256.6|45236.6|45266.5|45246.5|45256.6|45236.6|0
1645600660000|2022-02-23 07:17:40|45259|45239|45251.6|45231.6|45261.6|45241.6|45251.6|45231.6|3
1645600670000|2022-02-23 07:17:50|45251.5|45231.5|45254|45234|45254|45234|45251.5|45231.5|0
1645600680000|2022-02-23 07:18:00|45251.6|45231.6|45256.6|45236.6|45256.6|45236.6|45251.6|45231.6|0
1645600690000|2022-02-23 07:18:10|45256.5|45236.5|45256.5|45236.5|45256.6|45236.6|45254.1|45234.1|0
1645600700000|2022-02-23 07:18:20|45256.6|45236.6|45256.5|45236.5|45259|45239|45254.1|45234.1|0
1645600710000|2022-02-23 07:18:30|45254.1|45234.1|45251.7|45231.7|45256.5|45236.5|45251.7|45231.7|3
1645600720000|2022-02-23 07:18:40|45254.1|45234.1|45251.6|45231.6|45256.5|45236.5|45251.6|45231.6|0
1645600730000|2022-02-23 07:18:50|45254|45234|45256.6|45236.6|45261.3|45241.3|45254|45234|0
1645600740000|2022-02-23 07:19:00|45259.1|45239.1|45256.6|45236.6|45261.5|45241.5|45256.6|45236.6|0
1645600750000|2022-02-23 07:19:10|45254|45234|45256.6|45236.6|45256.6|45236.6|45251.6|45231.6|0
1645600760000|2022-02-23 07:19:20|45256.5|45236.5|45251.6|45231.6|45256.5|45236.5|45249.1|45229.1|1
1645600770000|2022-02-23 07:19:30|45251.5|45231.5|45251.6|45231.6|45256.4|45236.4|45251.4|45231.4|0
1645600780000|2022-02-23 07:19:40|45254|45234|45249|45229|45254|45234|45249|45229|0
1645600790000|2022-02-23 07:19:50|45249.1|45229.1|45251.6|45231.6|45254|45234|45249|45229|0
1645600800000|2022-02-23 07:20:00|45249.1|45229.1|45251.6|45231.6|45254|45234|45249.1|45229.1|0
1645600810000|2022-02-23 07:20:10|45254|45234|45254|45234|45254|45234|45251.5|45231.5|1
1645600820000|2022-02-23 07:20:20|45251.5|45231.5|45251.6|45231.6|45254|45234|45251.5|45231.5|1
1645600830000|2022-02-23 07:20:30|45249.1|45229.1|45254|45234|45254|45234|45249.1|45229.1|0
1645600840000|2022-02-23 07:20:40|45251.6|45231.6|45254.1|45234.1|45254.1|45234.1|45251.6|45231.6|0
1645600850000|2022-02-23 07:20:50|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|45251.6|45231.6|4
1645600860000|2022-02-23 07:21:00|45251.5|45231.5|45249.1|45229.1|45251.6|45231.6|45249.1|45229.1|0
1645600870000|2022-02-23 07:21:10|45251.5|45231.5|45244|45224|45251.5|45231.5|45244|45224|3
1645600880000|2022-02-23 07:21:20|45239|45219|45239|45219|45239|45219|45236.5|45216.5|7
1645600890000|2022-02-23 07:21:30|||||||||1
1645600900000|2022-02-23 07:21:40|||||||||1
1645600910000|2022-02-23 07:21:50|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|1
1645600930000|2022-02-23 07:22:10|45239.2|45219.2|45248.9|45228.9|45251.3|45231.3|45239.2|45219.2|4
1645600940000|2022-02-23 07:22:20|45253.9|45233.9|45251.5|45231.5|45253.9|45233.9|45251.5|45231.5|1
1645600950000|2022-02-23 07:22:30|45251.4|45231.4|45251.5|45231.5|45251.5|45231.5|45244.1|45224.1|2
1645600960000|2022-02-23 07:22:40|45253.9|45233.9|45264|45244|45264|45244|45253.9|45233.9|2
1645600970000|2022-02-23 07:22:50|45261.6|45241.6|45261.5|45241.5|45261.6|45241.6|45261.5|45241.5|0
1645600980000|2022-02-23 07:23:00|45261.4|45241.4|45261.5|45241.5|45261.5|45241.5|45259|45239|0
1645600990000|2022-02-23 07:23:10|45261.4|45241.4|45261.5|45241.5|45261.5|45241.5|45258.9|45238.9|2
1645601010000|2022-02-23 07:23:30|45261.6|45241.6|45256.5|45236.5|45261.6|45241.6|45254.1|45234.1|1
1645601020000|2022-02-23 07:23:40|45259|45239|45256.6|45236.6|45259.1|45239.1|45256.6|45236.6|0
1645601030000|2022-02-23 07:23:50|45256.7|45236.7|45259.1|45239.1|45259.1|45239.1|45256.7|45236.7|0
1645601040000|2022-02-23 07:24:00|45256.6|45236.6|45251.6|45231.6|45259.1|45239.1|45251.6|45231.6|1
1645601050000|2022-02-23 07:24:10|45251.5|45231.5|45241.6|45221.6|45251.5|45231.5|45241.6|45221.6|3
1645601070000|2022-02-23 07:24:30|45241.5|45221.5|45239.1|45219.1|45241.5|45221.5|45236.7|45216.7|0
1645601090000|2022-02-23 07:24:50|45239|45219|45239|45219|45239|45219|45239|45219|0
1645601100000|2022-02-23 07:25:00|45236.6|45216.6|45239.1|45219.1|45241.6|45221.6|45236.6|45216.6|11
1645601110000|2022-02-23 07:25:10|45241.6|45221.6|45251.6|45231.6|45254|45234|45241.6|45221.6|1
1645601120000|2022-02-23 07:25:20|45249|45229|45251.6|45231.6|45254|45234|45249|45229|0
1645601130000|2022-02-23 07:25:30|45254|45234|45256.5|45236.5|45256.5|45236.5|45254|45234|0
1645601140000|2022-02-23 07:25:40|45259|45239|45274|45254|45274|45254|45256.6|45236.6|1
1645601150000|2022-02-23 07:25:50|45271.6|45251.6|45274.2|45254.2|45274.2|45254.2|45269.1|45249.1|0
1645601160000|2022-02-23 07:26:00|45276.6|45256.6|45276.6|45256.6|45281.6|45261.6|45274.2|45254.2|7
1645601170000|2022-02-23 07:26:10|45279|45259|45276.6|45256.6|45281.5|45261.5|45276.4|45256.4|2
1645601180000|2022-02-23 07:26:20|45276.4|45256.4|45264|45244|45276.4|45256.4|45261.5|45241.5|2
1645601190000|2022-02-23 07:26:30|45261.5|45241.5|45269.1|45249.1|45269.1|45249.1|45261.5|45241.5|1
1645601200000|2022-02-23 07:26:40|45271.6|45251.6|45266.5|45246.5|45271.6|45251.6|45261.6|45241.6|0
1645601210000|2022-02-23 07:26:50|45266.6|45246.6|45271.5|45251.5|45274|45254|45266.6|45246.6|2
1645601220000|2022-02-23 07:27:00|45271.6|45251.6|45269.1|45249.1|45271.6|45251.6|45266.6|45246.6|0
1645601230000|2022-02-23 07:27:10|45271.5|45251.5|45271.6|45251.6|45271.6|45251.6|45266.7|45246.7|3
1645601240000|2022-02-23 07:27:20|45271.5|45251.5|45266.6|45246.6|45271.6|45251.6|45266.6|45246.6|0
1645601250000|2022-02-23 07:27:30|45269|45249|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|7
1645601260000|2022-02-23 07:27:40|45264|45244|45261.6|45241.6|45266.5|45246.5|45261.5|45241.5|2
1645601270000|2022-02-23 07:27:50|45261.5|45241.5|45264|45244|45266.6|45246.6|45261.5|45241.5|2
1645601280000|2022-02-23 07:28:00|45263.9|45243.9|45266.5|45246.5|45266.5|45246.5|45259.1|45239.1|2
1645601290000|2022-02-23 07:28:10|45269|45249|45261.6|45241.6|45269|45249|45261.6|45241.6|1
1645601300000|2022-02-23 07:28:20|45264|45244|45264|45244|45264|45244|45261.6|45241.6|3
1645601310000|2022-02-23 07:28:30|45266.5|45246.5|45261.6|45241.6|45266.5|45246.5|45261.6|45241.6|0
1645601320000|2022-02-23 07:28:40|45261.5|45241.5|45256.5|45236.5|45261.5|45241.5|45251.7|45231.7|1
1645601330000|2022-02-23 07:28:50|45251.7|45231.7|45254.1|45234.1|45256.5|45236.5|45251.7|45231.7|0
1645601340000|2022-02-23 07:29:00|45251.7|45231.7|45251.7|45231.7|45254.1|45234.1|45251.7|45231.7|1
1645601350000|2022-02-23 07:29:10|45254.1|45234.1|45254|45234|45256.6|45236.6|45251.7|45231.7|4
1645601360000|2022-02-23 07:29:20|45254.2|45234.2|45256.6|45236.6|45256.6|45236.6|45254.2|45234.2|3
1645601400000|2022-02-23 07:30:00|45256.7|45236.7|45261.6|45241.6|45261.6|45241.6|45256.7|45236.7|7
1645601410000|2022-02-23 07:30:10|45259.1|45239.1|45264.1|45244.1|45266.6|45246.6|45259.1|45239.1|3
1645601420000|2022-02-23 07:30:20|45266.6|45246.6|45256.6|45236.6|45266.6|45246.6|45256.6|45236.6|3
1645601430000|2022-02-23 07:30:30|45259.1|45239.1|45264.1|45244.1|45266.6|45246.6|45259.1|45239.1|1
1645601440000|2022-02-23 07:30:40|45261.7|45241.7|45261.6|45241.6|45266.5|45246.5|45261.6|45241.6|0
1645601450000|2022-02-23 07:30:50|45261.7|45241.7|45261.6|45241.6|45266.6|45246.6|45261.6|45241.6|0
1645601460000|2022-02-23 07:31:00|45261.7|45241.7|45264.1|45244.1|45264.1|45244.1|45261.6|45241.6|0
1645601480000|2022-02-23 07:31:20|45266.6|45246.6|45271.6|45251.6|45274.1|45254.1|45266.6|45246.6|5
1645601490000|2022-02-23 07:31:30|45271.7|45251.7|45274.1|45254.1|45274.1|45254.1|45269.1|45249.1|2
1645601500000|2022-02-23 07:31:40|45271.6|45251.6|45271.6|45251.6|45274|45254|45271.6|45251.6|1
1645601510000|2022-02-23 07:31:50|45274|45254|45274.1|45254.1|45274.1|45254.1|45269.1|45249.1|0
1645601520000|2022-02-23 07:32:00|||||||||4
1645601530000|2022-02-23 07:32:10|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|45276.6|45256.6|1
1645601540000|2022-02-23 07:32:20|45274.1|45254.1|45276.6|45256.6|45276.6|45256.6|45274.1|45254.1|1
1645601550000|2022-02-23 07:32:30|45279|45259|45279|45259|45279|45259|45279|45259|1
1645601560000|2022-02-23 07:32:40|45279.1|45259.1|45279.1|45259.1|45279.1|45259.1|45276.5|45256.5|0
1645601570000|2022-02-23 07:32:50|45279|45259|45276.6|45256.6|45279|45259|45276.6|45256.6|0
1645601580000|2022-02-23 07:33:00|45279|45259|45279.1|45259.1|45279.1|45259.1|45276.6|45256.6|1
1645601590000|2022-02-23 07:33:10|45279|45259|45274.1|45254.1|45279.1|45259.1|45274.1|45254.1|0
1645601600000|2022-02-23 07:33:20|45269.1|45249.1|45276.5|45256.5|45276.6|45256.6|45269.1|45249.1|5
1645601610000|2022-02-23 07:33:30|45274.1|45254.1|45271.5|45251.5|45276.6|45256.6|45271.5|45251.5|1
1645601620000|2022-02-23 07:33:40|||||||||2
1645601630000|2022-02-23 07:33:50|45271.4|45251.4|45266.6|45246.6|45271.4|45251.4|45266.6|45246.6|0
1645601640000|2022-02-23 07:34:00|45264.2|45244.2|45266.6|45246.6|45269.1|45249.1|45264.1|45244.1|0
1645601650000|2022-02-23 07:34:10|45266.5|45246.5|45269.1|45249.1|45269.1|45249.1|45266.5|45246.5|0
1645601660000|2022-02-23 07:34:20|45269|45249|45264.1|45244.1|45269.1|45249.1|45264.1|45244.1|0
1645601670000|2022-02-23 07:34:30|||||||||1
1645601680000|2022-02-23 07:34:40|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|45266.6|45246.6|0
1645601690000|2022-02-23 07:34:50|||||||||2
1645601700000|2022-02-23 07:35:00|45269.1|45249.1|45281.6|45261.6|45281.6|45261.6|45269.1|45249.1|3
1645601720000|2022-02-23 07:35:20|45281.5|45261.5|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|0
1645601730000|2022-02-23 07:35:30|45279.1|45259.1|45281.6|45261.6|45284|45264|45279.1|45259.1|2
1645601740000|2022-02-23 07:35:40|45281.7|45261.7|45279.2|45259.2|45284.1|45264.1|45279.1|45259.1|2
1645601750000|2022-02-23 07:35:50|45281.6|45261.6|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|3
1645601760000|2022-02-23 07:36:00|45279.1|45259.1|45284.1|45264.1|45284.1|45264.1|45279.1|45259.1|0
1645601770000|2022-02-23 07:36:10|45281.6|45261.6|45281.6|45261.6|45284.1|45264.1|45281.6|45261.6|2
1645601780000|2022-02-23 07:36:20|45284|45264|45281.6|45261.6|45284.1|45264.1|45281.6|45261.6|1
1645601790000|2022-02-23 07:36:30|45284.1|45264.1|45291.6|45271.6|45291.6|45271.6|45284|45264|4
1645601800000|2022-02-23 07:36:40|45291.7|45271.7|45299.1|45279.1|45299.1|45279.1|45291.7|45271.7|8
1645601810000|2022-02-23 07:36:50|45296.6|45276.6|45296.6|45276.6|45301.6|45281.6|45296.5|45276.5|1
1645601820000|2022-02-23 07:37:00|45299|45279|45294|45274|45299.1|45279.1|45294|45274|1
1645601830000|2022-02-23 07:37:10|45296.6|45276.6|45294|45274|45296.6|45276.6|45294|45274|1
1645601840000|2022-02-23 07:37:20|45293.9|45273.9|45289.1|45269.1|45293.9|45273.9|45286.7|45266.7|0
1645601850000|2022-02-23 07:37:30|45291.5|45271.5|45293.9|45273.9|45293.9|45273.9|45289.1|45269.1|0
1645601860000|2022-02-23 07:37:40|45291.5|45271.5|45291.5|45271.5|45296.3|45276.3|45291.5|45271.5|0
1645601870000|2022-02-23 07:37:50|45293.9|45273.9|45293.9|45273.9|45296.3|45276.3|45293.9|45273.9|1
1645601880000|2022-02-23 07:38:00|45296.3|45276.3|45294|45274|45296.4|45276.4|45293.9|45273.9|0
1645601890000|2022-02-23 07:38:10|45296.4|45276.4|45299.1|45279.1|45299.1|45279.1|45294|45274|3
1645601900000|2022-02-23 07:38:20|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|45299.2|45279.2|1
1645601910000|2022-02-23 07:38:30|45299.1|45279.1|45296.6|45276.6|45299.3|45279.3|45296.6|45276.6|5
1645601920000|2022-02-23 07:38:40|45299|45279|45301.6|45281.6|45301.6|45281.6|45299|45279|0
1645601930000|2022-02-23 07:38:50|45301.4|45281.4|45301.6|45281.6|45304|45284|45299|45279|0
1645601940000|2022-02-23 07:39:00|45304|45284|45296.5|45276.5|45304|45284|45296.5|45276.5|1
1645601950000|2022-02-23 07:39:10|45294.1|45274.1|45296.5|45276.5|45296.5|45276.5|45294.1|45274.1|1
1645601960000|2022-02-23 07:39:20|45294|45274|45296.4|45276.4|45296.4|45276.4|45291.6|45271.6|2
1645601970000|2022-02-23 07:39:30|45294|45274|45296.6|45276.6|45299|45279|45294|45274|3
1645601980000|2022-02-23 07:39:40|45299|45279|45299.1|45279.1|45299.1|45279.1|45299|45279|2
1645601990000|2022-02-23 07:39:50|45299|45279|45301.6|45281.6|45304|45284|45299|45279|2
1645602000000|2022-02-23 07:40:00|45299.1|45279.1|45329|45309|45329|45309|45299.1|45279.1|19
1645602010000|2022-02-23 07:40:10|45326.6|45306.6|45321.4|45301.4|45326.6|45306.6|45319|45299|6
1645602020000|2022-02-23 07:40:20|45319|45299|45306.4|45286.4|45321.5|45301.5|45306.4|45286.4|6
1645602030000|2022-02-23 07:40:30|45304|45284|45301.5|45281.5|45306.5|45286.5|45301.5|45281.5|0
1645602040000|2022-02-23 07:40:40|45301.4|45281.4|45306.6|45286.6|45306.6|45286.6|45299|45279|0
1645602050000|2022-02-23 07:40:50|45309|45289|45299|45279|45309|45289|45299|45279|0
1645602060000|2022-02-23 07:41:00|45301.5|45281.5|45306.5|45286.5|45306.6|45286.6|45299|45279|3
1645602070000|2022-02-23 07:41:10|45306.4|45286.4|45304|45284|45306.4|45286.4|45301.4|45281.4|0
1645602080000|2022-02-23 07:41:20|45301.6|45281.6|45304.1|45284.1|45304.1|45284.1|45299|45279|1
1645602090000|2022-02-23 07:41:30|45304|45284|45306.5|45286.5|45309|45289|45304|45284|1
1645602100000|2022-02-23 07:41:40|45306.4|45286.4|45308.9|45288.9|45309|45289|45304|45284|0
1645602110000|2022-02-23 07:41:50|45309|45289|45306.5|45286.5|45309|45289|45306.5|45286.5|0
1645602120000|2022-02-23 07:42:00|45306.6|45286.6|45324.2|45304.2|45324.2|45304.2|45306.5|45286.5|9
1645602130000|2022-02-23 07:42:10|45326.6|45306.6|45331.6|45311.6|45331.6|45311.6|45324|45304|7
1645602140000|2022-02-23 07:42:20|45334.1|45314.1|45336.6|45316.6|45336.7|45316.7|45334.1|45314.1|13
1645602150000|2022-02-23 07:42:30|45336.5|45316.5|45331.5|45311.5|45336.5|45316.5|45331.5|45311.5|3
1645602160000|2022-02-23 07:42:40|45329.1|45309.1|45324.1|45304.1|45329.1|45309.1|45324|45304|1
1645602170000|2022-02-23 07:42:50|45326.6|45306.6|45321.5|45301.5|45326.6|45306.6|45316.6|45296.6|0
1645602180000|2022-02-23 07:43:00|45319|45299|45316.6|45296.6|45321.4|45301.4|45316.5|45296.5|0
1645602190000|2022-02-23 07:43:10|45316.5|45296.5|45314|45294|45316.5|45296.5|45314|45294|0
1645602200000|2022-02-23 07:43:20|45311.5|45291.5|45314|45294|45314.1|45294.1|45311.5|45291.5|0
1645602210000|2022-02-23 07:43:30|45313.9|45293.9|45314|45294|45316.5|45296.5|45311.5|45291.5|2
1645602220000|2022-02-23 07:43:40|45311.6|45291.6|45309|45289|45314|45294|45308.9|45288.9|2
1645602230000|2022-02-23 07:43:50|45308.9|45288.9|45311.5|45291.5|45311.5|45291.5|45308.9|45288.9|0
1645602240000|2022-02-23 07:44:00|45311.4|45291.4|45313.9|45293.9|45313.9|45293.9|45311.4|45291.4|0
1645602250000|2022-02-23 07:44:10|45314|45294|45316.5|45296.5|45316.6|45296.6|45314|45294|1
1645602260000|2022-02-23 07:44:20|45316.6|45296.6|45321.6|45301.6|45321.6|45301.6|45316.6|45296.6|1
1645602270000|2022-02-23 07:44:30|45321.5|45301.5|45324|45304|45324|45304|45321.4|45301.4|0
1645602280000|2022-02-23 07:44:40|45326.5|45306.5|45324.1|45304.1|45328.9|45308.9|45324.1|45304.1|0
1645602290000|2022-02-23 07:44:50|45324|45304|45321.6|45301.6|45324|45304|45321.5|45301.5|7
1645602300000|2022-02-23 07:45:00|45324|45304|45326.6|45306.6|45329|45309|45321.6|45301.6|1
1645602310000|2022-02-23 07:45:10|45326.5|45306.5|45324|45304|45326.6|45306.6|45324|45304|0
1645602320000|2022-02-23 07:45:20|45321.6|45301.6|45321.6|45301.6|45321.6|45301.6|45321.5|45301.5|0
1645602330000|2022-02-23 07:45:30|45321.7|45301.7|45324.1|45304.1|45326.5|45306.5|45321.6|45301.6|0
1645602340000|2022-02-23 07:45:40|45326.5|45306.5|45321.6|45301.6|45326.6|45306.6|45321.5|45301.5|1
1645602350000|2022-02-23 07:45:50|45326.6|45306.6|45326.5|45306.5|45331.3|45311.3|45326.5|45306.5|3
1645602360000|2022-02-23 07:46:00|45319.2|45299.2|45316.6|45296.6|45319.2|45299.2|45316.6|45296.6|4
1645602380000|2022-02-23 07:46:20|45319|45299|45316.6|45296.6|45319|45299|45316.5|45296.5|2
1645602390000|2022-02-23 07:46:30|45319|45299|45314.1|45294.1|45319|45299|45314.1|45294.1|1
1645602400000|2022-02-23 07:46:40|45321.6|45301.6|45331.4|45311.4|45331.4|45311.4|45321.6|45301.6|17
1645602410000|2022-02-23 07:46:50|45329|45309|45329|45309|45331.4|45311.4|45326.6|45306.6|2
1645602420000|2022-02-23 07:47:00|45326.6|45306.6|45326.5|45306.5|45326.6|45306.6|45324|45304|1
1645602430000|2022-02-23 07:47:10|45324|45304|45326.6|45306.6|45326.6|45306.6|45324|45304|0
1645602440000|2022-02-23 07:47:20|45329.1|45309.1|45326.6|45306.6|45329.1|45309.1|45326.6|45306.6|0
1645602450000|2022-02-23 07:47:30|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|45326.5|45306.5|3
1645602460000|2022-02-23 07:47:40|45324|45304|45321.6|45301.6|45324|45304|45321.4|45301.4|0
1645602470000|2022-02-23 07:47:50|45321.4|45301.4|45321.6|45301.6|45321.6|45301.6|45321.4|45301.4|0
1645602480000|2022-02-23 07:48:00|45324|45304|45321.6|45301.6|45324|45304|45319|45299|0
1645602490000|2022-02-23 07:48:10|45324|45304|45316.6|45296.6|45324|45304|45316.6|45296.6|3
1645602500000|2022-02-23 07:48:20|45314|45294|45316.4|45296.4|45316.4|45296.4|45314|45294|0
1645602510000|2022-02-23 07:48:30|45316.5|45296.5|45311.6|45291.6|45316.5|45296.5|45311.5|45291.5|1
1645602520000|2022-02-23 07:48:40|45314|45294|45311.6|45291.6|45314|45294|45309|45289|0
1645602530000|2022-02-23 07:48:50|45311.5|45291.5|45309|45289|45311.6|45291.6|45309|45289|0
1645602540000|2022-02-23 07:49:00|45314|45294|45314|45294|45314|45294|45309|45289|0
1645602550000|2022-02-23 07:49:10|45313.9|45293.9|45314|45294|45314|45294|45313.9|45293.9|0
1645602560000|2022-02-23 07:49:20|45313.9|45293.9|45306.6|45286.6|45313.9|45293.9|45306.6|45286.6|0
1645602570000|2022-02-23 07:49:30|45309|45289|45309|45289|45309|45289|45306.6|45286.6|0
1645602580000|2022-02-23 07:49:40|45306.6|45286.6|45308.9|45288.9|45308.9|45288.9|45304|45284|0
1645602590000|2022-02-23 07:49:50|45309|45289|45311.4|45291.4|45311.4|45291.4|45309|45289|2
1645602600000|2022-02-23 07:50:00|45313.9|45293.9|45316.3|45296.3|45316.3|45296.3|45313.9|45293.9|1
1645602610000|2022-02-23 07:50:10|45313.9|45293.9|45318.8|45298.8|45318.8|45298.8|45311.6|45291.6|0
1645602620000|2022-02-23 07:50:20|45318.9|45298.9|45319|45299|45321.4|45301.4|45318.9|45298.9|0
1645602630000|2022-02-23 07:50:30|45316.6|45296.6|45319|45299|45321.5|45301.5|45316.6|45296.6|0
1645602640000|2022-02-23 07:50:40|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45314|45294|1
1645602650000|2022-02-23 07:50:50|45316.5|45296.5|45319|45299|45319|45299|45316.5|45296.5|0
1645602660000|2022-02-23 07:51:00|45316.6|45296.6|45329|45309|45329|45309|45316.6|45296.6|4
1645602670000|2022-02-23 07:51:10|45331.4|45311.4|45326.6|45306.6|45331.6|45311.6|45324.1|45304.1|3
1645602680000|2022-02-23 07:51:20|45326.4|45306.4|45311.6|45291.6|45326.4|45306.4|45311.6|45291.6|6
1645602690000|2022-02-23 07:51:30|45314.1|45294.1|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|1
1645602700000|2022-02-23 07:51:40|45314.2|45294.2|45309|45289|45314.2|45294.2|45306.6|45286.6|3
1645602710000|2022-02-23 07:51:50|45306.6|45286.6|45301.6|45281.6|45309|45289|45301.6|45281.6|1
1645602720000|2022-02-23 07:52:00|45299|45279|45311.4|45291.4|45311.4|45291.4|45299|45279|3
1645602730000|2022-02-23 07:52:10|45311.5|45291.5|45306.5|45286.5|45311.5|45291.5|45306.5|45286.5|1
1645602740000|2022-02-23 07:52:20|45306.6|45286.6|45313.9|45293.9|45313.9|45293.9|45306.6|45286.6|2
1645602750000|2022-02-23 07:52:30|45311.5|45291.5|45311.4|45291.4|45311.5|45291.5|45309|45289|3
1645602760000|2022-02-23 07:52:40|45311.3|45291.3|45316.3|45296.3|45316.3|45296.3|45308.9|45288.9|1
1645602770000|2022-02-23 07:52:50|45311.5|45291.5|45311.5|45291.5|45313.9|45293.9|45309|45289|2
1645602780000|2022-02-23 07:53:00|45311.6|45291.6|45311.5|45291.5|45314|45294|45309|45289|0
1645602790000|2022-02-23 07:53:10|45311.4|45291.4|45301.5|45281.5|45311.4|45291.4|45301.5|45281.5|3
1645602800000|2022-02-23 07:53:20|45301.6|45281.6|45309|45289|45311.6|45291.6|45301.5|45281.5|0
1645602810000|2022-02-23 07:53:30|45311.4|45291.4|45306.6|45286.6|45313.8|45293.8|45306.5|45286.5|1
1645602820000|2022-02-23 07:53:40|45308.9|45288.9|45306.4|45286.4|45308.9|45288.9|45301.7|45281.7|6
1645602830000|2022-02-23 07:53:50|45306.5|45286.5|45301.6|45281.6|45306.6|45286.6|45301.5|45281.5|0
1645602840000|2022-02-23 07:54:00|45304|45284|45301.4|45281.4|45304|45284|45301.4|45281.4|4
1645602850000|2022-02-23 07:54:10|45301.5|45281.5|45299|45279|45304|45284|45299|45279|0
1645602860000|2022-02-23 07:54:20|45301.4|45281.4|45301.4|45281.4|45301.4|45281.4|45299|45279|0
1645602870000|2022-02-23 07:54:30|45299|45279|45299|45279|45301.4|45281.4|45299|45279|0
1645602880000|2022-02-23 07:54:40|45301.4|45281.4|45301.4|45281.4|45303.8|45283.8|45298.9|45278.9|0
1645602890000|2022-02-23 07:54:50|45301.5|45281.5|45306.4|45286.4|45306.4|45286.4|45301.5|45281.5|0
1645602900000|2022-02-23 07:55:00|45306.5|45286.5|45316.4|45296.4|45316.4|45296.4|45306.5|45286.5|8
1645602910000|2022-02-23 07:55:10|45311.5|45291.5|45311.4|45291.4|45311.5|45291.5|45306.4|45286.4|1
1645602920000|2022-02-23 07:55:20|45311.3|45291.3|45308.8|45288.8|45311.3|45291.3|45303.9|45283.9|0
1645602930000|2022-02-23 07:55:30|45306.4|45286.4|45308.9|45288.9|45311.3|45291.3|45306.4|45286.4|1
1645602940000|2022-02-23 07:55:40|45306.5|45286.5|45306.4|45286.4|45308.9|45288.9|45306.4|45286.4|2
1645602950000|2022-02-23 07:55:50|45308.9|45288.9|45293.9|45273.9|45308.9|45288.9|45293.8|45273.8|14
1645602960000|2022-02-23 07:56:00|45296.4|45276.4|45296.5|45276.5|45299|45279|45296.4|45276.4|2
1645602970000|2022-02-23 07:56:10|45299|45279|45296.5|45276.5|45301.4|45281.4|45296.4|45276.4|5
1645602980000|2022-02-23 07:56:20|45296.4|45276.4|45296.4|45276.4|45299|45279|45294|45274|0
1645602990000|2022-02-23 07:56:30|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|45293.9|45273.9|0
1645603000000|2022-02-23 07:56:40|45291.4|45271.4|45296.5|45276.5|45298.9|45278.9|45291.4|45271.4|3
1645603010000|2022-02-23 07:56:50|45296.4|45276.4|45293.9|45273.9|45296.5|45276.5|45293.9|45273.9|0
1645603020000|2022-02-23 07:57:00|45296.4|45276.4|45291.5|45271.5|45298.9|45278.9|45291.5|45271.5|5
1645603030000|2022-02-23 07:57:10|45293.9|45273.9|45294|45274|45294|45274|45289|45269|0
1645603040000|2022-02-23 07:57:20|45291.6|45271.6|45299|45279|45301.5|45281.5|45291.6|45271.6|3
1645603050000|2022-02-23 07:57:30|45298.9|45278.9|45291.5|45271.5|45299|45279|45291.4|45271.4|11
1645603060000|2022-02-23 07:57:40|45291.4|45271.4|45293.9|45273.9|45293.9|45273.9|45291.4|45271.4|0
1645603070000|2022-02-23 07:57:50|45294|45274|45294|45274|45294|45274|45291.4|45271.4|0
1645603080000|2022-02-23 07:58:00|45296.4|45276.4|45296.5|45276.5|45299|45279|45296.4|45276.4|1
1645603090000|2022-02-23 07:58:10|45299|45279|45294|45274|45299|45279|45294|45274|1
1645603100000|2022-02-23 07:58:20|45291.4|45271.4|45284|45264|45291.4|45271.4|45284|45264|3
1645603110000|2022-02-23 07:58:30|45283.9|45263.9|45279.1|45259.1|45283.9|45263.9|45279.1|45259.1|5
1645603120000|2022-02-23 07:58:40|45276.7|45256.7|45281.5|45261.5|45281.5|45261.5|45276.7|45256.7|1
1645603130000|2022-02-23 07:58:50|45279|45259|45279|45259|45281.5|45261.5|45276.6|45256.6|1
1645603140000|2022-02-23 07:59:00|45276.6|45256.6|45279|45259|45281.4|45261.4|45274|45254|6
1645603150000|2022-02-23 07:59:10|45276.6|45256.6|45279|45259|45279|45259|45271.6|45251.6|0
1645603160000|2022-02-23 07:59:20|45276.4|45256.4|45274|45254|45279|45259|45271.5|45251.5|0
1645603170000|2022-02-23 07:59:30|45273.9|45253.9|45281.6|45261.6|45281.6|45261.6|45273.9|45253.9|6
1645603180000|2022-02-23 07:59:40|45284|45264|45289|45269|45289|45269|45284|45264|0
1645603190000|2022-02-23 07:59:50|45286.4|45266.4|45294|45274|45294|45274|45281.5|45261.5|10
1645603200000|2022-02-23 08:00:00|45304.1|45284.1|45276.4|45256.4|45304.1|45284.1|45276.3|45256.3|15
1645603210000|2022-02-23 08:00:10|45271.5|45251.5|45274|45254|45274|45254|45266.6|45246.6|5
1645603220000|2022-02-23 08:00:20|45271.5|45251.5|45256.6|45236.6|45274|45254|45251.6|45231.6|10
1645603230000|2022-02-23 08:00:30|45259|45239|45271.4|45251.4|45276.4|45256.4|45256.6|45236.6|10
1645603240000|2022-02-23 08:00:40|45266.6|45246.6|45286.4|45266.4|45286.5|45266.5|45266.6|45246.6|7
1645603250000|2022-02-23 08:00:50|45288.9|45268.9|45291.4|45271.4|45294|45274|45288.9|45268.9|1
1645603260000|2022-02-23 08:01:00|45291.5|45271.5|45294|45274|45296.4|45276.4|45289|45269|0
1645603270000|2022-02-23 08:01:10|45296.4|45276.4|45296.4|45276.4|45296.4|45276.4|45294|45274|1
1645603280000|2022-02-23 08:01:20|45294|45274|45291.4|45271.4|45296.4|45276.4|45286.4|45266.4|18
1645603290000|2022-02-23 08:01:30|45293.9|45273.9|45286.4|45266.4|45298.9|45278.9|45286.3|45266.3|18
1645603300000|2022-02-23 08:01:40|45286.3|45266.3|45303.9|45283.9|45303.9|45283.9|45283.9|45263.9|5
1645603310000|2022-02-23 08:01:50|45304|45284|45316.3|45296.3|45316.4|45296.4|45304|45284|2
1645603320000|2022-02-23 08:02:00|45316.4|45296.4|45326.4|45306.4|45326.4|45306.4|45311.5|45291.5|3
1645603330000|2022-02-23 08:02:10|45326.5|45306.5|45326.4|45306.4|45326.5|45306.5|45321.6|45301.6|0
1645603340000|2022-02-23 08:02:20|45324|45304|45329|45309|45329|45309|45324|45304|4
1645603350000|2022-02-23 08:02:30|45331.5|45311.5|45336.6|45316.6|45341.6|45321.6|45331.5|45311.5|5
1645603360000|2022-02-23 08:02:40|45336.5|45316.5|45336.5|45316.5|45336.6|45316.6|45334|45314|4
1645603370000|2022-02-23 08:02:50|45336.6|45316.6|45334|45314|45336.6|45316.6|45333.9|45313.9|11
1645603380000|2022-02-23 08:03:00|45336.4|45316.4|45334|45314|45339|45319|45331.5|45311.5|6
1645603390000|2022-02-23 08:03:10|45336.4|45316.4|45321.6|45301.6|45336.4|45316.4|45321.6|45301.6|2
1645603400000|2022-02-23 08:03:20|45319.2|45299.2|45304.1|45284.1|45319.2|45299.2|45304.1|45284.1|9
1645603410000|2022-02-23 08:03:30|45304|45284|45316.6|45296.6|45316.6|45296.6|45299.1|45279.1|12
1645603420000|2022-02-23 08:03:40|45314|45294|45311.7|45291.7|45319.1|45299.1|45311.6|45291.6|2
1645603430000|2022-02-23 08:03:50|45314.1|45294.1|45301.6|45281.6|45314.2|45294.2|45301.6|45281.6|2
1645603440000|2022-02-23 08:04:00|45301.7|45281.7|45309|45289|45309.1|45289.1|45301.7|45281.7|1
1645603450000|2022-02-23 08:04:10|45306.7|45286.7|45304.1|45284.1|45311.5|45291.5|45304.1|45284.1|1
1645603460000|2022-02-23 08:04:20|45301.7|45281.7|45304.1|45284.1|45304.1|45284.1|45301.6|45281.6|1
1645603470000|2022-02-23 08:04:30|45306.5|45286.5|45306.6|45286.6|45306.6|45286.6|45304.1|45284.1|1
1645603480000|2022-02-23 08:04:40|45304.1|45284.1|45316.6|45296.6|45316.6|45296.6|45304.1|45284.1|2
1645603490000|2022-02-23 08:04:50|45319.2|45299.2|45324.1|45304.1|45324.1|45304.1|45319.2|45299.2|1
1645603500000|2022-02-23 08:05:00|45326.5|45306.5|45324.1|45304.1|45329.1|45309.1|45319.2|45299.2|3
1645603510000|2022-02-23 08:05:10|45323.9|45303.9|45319.1|45299.1|45323.9|45303.9|45319.1|45299.1|2
1645603520000|2022-02-23 08:05:20|45321.6|45301.6|45314.1|45294.1|45324.1|45304.1|45314.1|45294.1|5
1645603530000|2022-02-23 08:05:30|45316.6|45296.6|45331.6|45311.6|45331.6|45311.6|45316.6|45296.6|5
1645603540000|2022-02-23 08:05:40|45334.1|45314.1|45336.6|45316.6|45336.6|45316.6|45334|45314|2
1645603550000|2022-02-23 08:05:50|45339|45319|45339.1|45319.1|45341.6|45321.6|45339|45319|3
1645603560000|2022-02-23 08:06:00|45341.5|45321.5|45341.5|45321.5|45341.5|45321.5|45339|45319|5
1645603570000|2022-02-23 08:06:10|45341.4|45321.4|45336.7|45316.7|45346.5|45326.5|45336.7|45316.7|9
1645603580000|2022-02-23 08:06:20|45339.1|45319.1|45346.4|45326.4|45346.4|45326.4|45339.1|45319.1|3
1645603590000|2022-02-23 08:06:30|45344|45324|45339|45319|45344|45324|45339|45319|1
1645603600000|2022-02-23 08:06:40|45331.7|45311.7|45331.7|45311.7|45334.1|45314.1|45331.6|45311.6|3
1645603610000|2022-02-23 08:06:50|45334.1|45314.1|45326.4|45306.4|45334.1|45314.1|45324|45304|2
1645603620000|2022-02-23 08:07:00|45326.5|45306.5|45321.5|45301.5|45326.5|45306.5|45321.5|45301.5|1
1645603630000|2022-02-23 08:07:10|45321.6|45301.6|45326.6|45306.6|45326.6|45306.6|45321.4|45301.4|0
1645603640000|2022-02-23 08:07:20|45329|45309|45333.9|45313.9|45336.4|45316.4|45326.6|45306.6|1
1645603650000|2022-02-23 08:07:30|45336.5|45316.5|45331.5|45311.5|45336.5|45316.5|45331.5|45311.5|0
1645603660000|2022-02-23 08:07:40|45331.6|45311.6|45334|45314|45334.1|45314.1|45331.4|45311.4|0
1645603670000|2022-02-23 08:07:50|45331.6|45311.6|45339|45319|45339|45319|45331.6|45311.6|2
1645603680000|2022-02-23 08:08:00|45339.1|45319.1|45344|45324|45344|45324|45336.6|45316.6|2
1645603690000|2022-02-23 08:08:10|45341.6|45321.6|45336.4|45316.4|45344|45324|45336.4|45316.4|4
1645603700000|2022-02-23 08:08:20|45334.1|45314.1|45334|45314|45336.5|45316.5|45333.9|45313.9|0
1645603720000|2022-02-23 08:08:40|45331.6|45311.6|45331.6|45311.6|45334|45314|45329.2|45309.2|3
1645603730000|2022-02-23 08:08:50|45331.5|45311.5|45334|45314|45334|45314|45331.5|45311.5|0
1645603740000|2022-02-23 08:09:00|45331.6|45311.6|45339|45319|45339|45319|45329.1|45309.1|6
1645603750000|2022-02-23 08:09:10|45336.6|45316.6|45339|45319|45339|45319|45336.4|45316.4|0
1645603760000|2022-02-23 08:09:20|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|1
1645603770000|2022-02-23 08:09:30|45339|45319|45334.1|45314.1|45339|45319|45334.1|45314.1|3
1645603780000|2022-02-23 08:09:40|45331.6|45311.6|45334|45314|45334.1|45314.1|45331.6|45311.6|0
1645603790000|2022-02-23 08:09:50|45334.1|45314.1|45334.1|45314.1|45334.1|45314.1|45334.1|45314.1|0
1645603800000|2022-02-23 08:10:00|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|45336.5|45316.5|3
1645603810000|2022-02-23 08:10:10|45334.2|45314.2|45339.3|45319.3|45339.3|45319.3|45334.1|45314.1|5
1645603820000|2022-02-23 08:10:20|45341.7|45321.7|45351.6|45331.6|45364|45344|45341.7|45321.7|35
1645603830000|2022-02-23 08:10:30|45349.1|45329.1|45394|45374|45396.4|45376.4|45349.1|45329.1|26
1645603840000|2022-02-23 08:10:40|45396.4|45376.4|45391.4|45371.4|45401.4|45381.4|45386.6|45366.6|10
1645603850000|2022-02-23 08:10:50|45391.5|45371.5|45391.5|45371.5|45391.6|45371.6|45386.6|45366.6|3
1645603860000|2022-02-23 08:11:00|45391.4|45371.4|45394.1|45374.1|45394.1|45374.1|45386.5|45366.5|10
1645603870000|2022-02-23 08:11:10|45394|45374|45399.1|45379.1|45399.1|45379.1|45391.4|45371.4|3
1645603880000|2022-02-23 08:11:20|45401.4|45381.4|45408.8|45388.8|45409|45389|45396.6|45376.6|6
1645603890000|2022-02-23 08:11:30|45413.9|45393.9|45419|45399|45421.3|45401.3|45413.9|45393.9|8
1645603900000|2022-02-23 08:11:40|45421.4|45401.4|45451.6|45431.6|45456.4|45436.4|45421.4|45401.4|19
1645603910000|2022-02-23 08:11:50|45451.5|45431.5|45466.6|45446.6|45471.5|45451.5|45449.1|45429.1|34
1645603920000|2022-02-23 08:12:00|45471.5|45451.5|45494.1|45474.1|45496.5|45476.5|45471.5|45451.5|103
1645603930000|2022-02-23 08:12:10|45491.7|45471.7|45489.2|45469.2|45496.6|45476.6|45479.2|45459.2|22
1645603940000|2022-02-23 08:12:20|45489.1|45469.1|45464.3|45444.3|45491.6|45471.6|45464.3|45444.3|13
1645603950000|2022-02-23 08:12:30|45464.2|45444.2|45432|45412|45464.2|45444.2|45432|45412|10
1645603960000|2022-02-23 08:12:40|45427|45407|45401.7|45381.7|45429.3|45409.3|45401.7|45381.7|16
1645603970000|2022-02-23 08:12:50|45399.2|45379.2|45396.7|45376.7|45399.2|45379.2|45394.2|45374.2|16
1645603980000|2022-02-23 08:13:00|45399.1|45379.1|45411.5|45391.5|45414.2|45394.2|45399.1|45379.1|10
1645603990000|2022-02-23 08:13:10|45414|45394|45414.4|45394.4|45416.8|45396.8|45414|45394|6
1645604000000|2022-02-23 08:13:20|45419.2|45399.2|45414.2|45394.2|45419.2|45399.2|45411.6|45391.6|3
1645604010000|2022-02-23 08:13:30|45416.6|45396.6|45414.2|45394.2|45416.6|45396.6|45409.3|45389.3|9
1645604020000|2022-02-23 08:13:40|45411.7|45391.7|45404.2|45384.2|45411.7|45391.7|45401.7|45381.7|7
1645604030000|2022-02-23 08:13:50|45401.8|45381.8|45406.8|45386.8|45406.8|45386.8|45401.8|45381.8|8
1645604040000|2022-02-23 08:14:00|45406.7|45386.7|45409.3|45389.3|45409.3|45389.3|45406.7|45386.7|3
1645604050000|2022-02-23 08:14:10|45409.2|45389.2|45404.3|45384.3|45409.2|45389.2|45404.3|45384.3|5
1645604060000|2022-02-23 08:14:20|45401.8|45381.8|45401.9|45381.9|45401.9|45381.9|45401.8|45381.8|6
1645604070000|2022-02-23 08:14:30|45404.3|45384.3|45414.1|45394.1|45421.4|45401.4|45404.3|45384.3|29
1645604080000|2022-02-23 08:14:40|45414.2|45394.2|45421.7|45401.7|45421.7|45401.7|45414.2|45394.2|2
1645604090000|2022-02-23 08:14:50|45419.3|45399.3|45414.4|45394.4|45421.7|45401.7|45414.4|45394.4|3
1645604100000|2022-02-23 08:15:00|45412|45392|45449.1|45429.1|45449.1|45429.1|45412|45392|14
1645604110000|2022-02-23 08:15:10|45451.6|45431.6|45436.6|45416.6|45451.6|45431.6|45434.4|45414.4|12
1645604120000|2022-02-23 08:15:20|45439.2|45419.2|45434.2|45414.2|45439.2|45419.2|45434.2|45414.2|2
1645604130000|2022-02-23 08:15:30|45434.1|45414.1|45424.2|45404.2|45434.1|45414.1|45424.2|45404.2|4
1645604140000|2022-02-23 08:15:40|45424.1|45404.1|45414.3|45394.3|45424.1|45404.1|45414.3|45394.3|3
1645604150000|2022-02-23 08:15:50|45416.7|45396.7|45421.6|45401.6|45421.6|45401.6|45416.6|45396.6|3
1645604160000|2022-02-23 08:16:00|45421.7|45401.7|45426.8|45406.8|45426.8|45406.8|45421.7|45401.7|9
1645604170000|2022-02-23 08:16:10|45426.7|45406.7|45429.3|45409.3|45429.3|45409.3|45426.7|45406.7|12
1645604180000|2022-02-23 08:16:20|45434.1|45414.1|45426.9|45406.9|45434.1|45414.1|45426.9|45406.9|2
1645604190000|2022-02-23 08:16:30|45426.8|45406.8|45416.8|45396.8|45426.8|45406.8|45416.8|45396.8|7
1645604200000|2022-02-23 08:16:40|45414.4|45394.4|45411.7|45391.7|45416.8|45396.8|45411.7|45391.7|1
1645604210000|2022-02-23 08:16:50|45411.8|45391.8|45406.8|45386.8|45414.2|45394.2|45406.8|45386.8|0
1645604220000|2022-02-23 08:17:00|45409.2|45389.2|45406.8|45386.8|45411.7|45391.7|45406.7|45386.7|5
1645604230000|2022-02-23 08:17:10|45411.6|45391.6|45411.7|45391.7|45411.7|45391.7|45406.7|45386.7|0
1645604240000|2022-02-23 08:17:20|||||||||2
1645604250000|2022-02-23 08:17:30|45414.1|45394.1|45426.6|45406.6|45426.6|45406.6|45414.1|45394.1|3
1645604260000|2022-02-23 08:17:40|45426.7|45406.7|45421.7|45401.7|45426.7|45406.7|45421.7|45401.7|2
1645604270000|2022-02-23 08:17:50|45426.6|45406.6|45421.6|45401.6|45426.6|45406.6|45419.2|45399.2|2
1645604280000|2022-02-23 08:18:00|45421.7|45401.7|45431.6|45411.6|45431.6|45411.6|45421.6|45401.6|1
1645604290000|2022-02-23 08:18:10|45431.7|45411.7|45436.6|45416.6|45439.2|45419.2|45431.6|45411.6|5
1645604300000|2022-02-23 08:18:20|45434.1|45414.1|45431.6|45411.6|45436.6|45416.6|45429.2|45409.2|2
1645604310000|2022-02-23 08:18:30|45429.1|45409.1|45426.7|45406.7|45429.1|45409.1|45424.3|45404.3|0
1645604320000|2022-02-23 08:18:40|45429.1|45409.1|45426.6|45406.6|45429.1|45409.1|45426.6|45406.6|0
1645604330000|2022-02-23 08:18:50|45426.5|45406.5|45424.1|45404.1|45429|45409|45424.1|45404.1|0
1645604340000|2022-02-23 08:19:00|45426.5|45406.5|45426.7|45406.7|45431.6|45411.6|45424.1|45404.1|3
1645604350000|2022-02-23 08:19:10|45429.2|45409.2|45429.2|45409.2|45431.6|45411.6|45426.7|45406.7|1
1645604360000|2022-02-23 08:19:20|45426.9|45406.9|45431.6|45411.6|45431.6|45411.6|45426.8|45406.8|1
1645604370000|2022-02-23 08:19:30|45426.7|45406.7|45419.2|45399.2|45429.1|45409.1|45419.2|45399.2|3
1645604380000|2022-02-23 08:19:40|45419.1|45399.1|45416.8|45396.8|45419.1|45399.1|45414.2|45394.2|2
1645604390000|2022-02-23 08:19:50|45416.7|45396.7|45421.8|45401.8|45424.2|45404.2|45416.7|45396.7|3
1645604400000|2022-02-23 08:20:00|45424.2|45404.2|45431.7|45411.7|45431.8|45411.8|45424.2|45404.2|4
1645604410000|2022-02-23 08:20:10|45426.7|45406.7|45426.7|45406.7|45429.2|45409.2|45426.6|45406.6|0
1645604420000|2022-02-23 08:20:20|45426.6|45406.6|45431.7|45411.7|45434.2|45414.2|45426.6|45406.6|3
1645604430000|2022-02-23 08:20:30|45434.1|45414.1|45424.1|45404.1|45434.1|45414.1|45424|45404|3
1645604440000|2022-02-23 08:20:40|45424|45404|45426.6|45406.6|45426.6|45406.6|45421.6|45401.6|3
1645604450000|2022-02-23 08:20:50|45429|45409|45426.6|45406.6|45431.5|45411.5|45426.6|45406.6|1
1645604460000|2022-02-23 08:21:00|45426.5|45406.5|45424.1|45404.1|45426.6|45406.6|45424|45404|0
1645604470000|2022-02-23 08:21:10|45426.5|45406.5|45426.7|45406.7|45426.7|45406.7|45426.5|45406.5|2
1645604480000|2022-02-23 08:21:20|45426.6|45406.6|45429.2|45409.2|45429.2|45409.2|45424.2|45404.2|1
1645604490000|2022-02-23 08:21:30|45429.1|45409.1|45426.6|45406.6|45429.1|45409.1|45424.2|45404.2|1
1645604500000|2022-02-23 08:21:40|45426.8|45406.8|45416.6|45396.6|45426.8|45406.8|45416.6|45396.6|7
1645604510000|2022-02-23 08:21:50|45419|45399|45416.5|45396.5|45419.2|45399.2|45414.1|45394.1|5
1645604520000|2022-02-23 08:22:00|45416.6|45396.6|45413.9|45393.9|45419.1|45399.1|45411.5|45391.5|18
1645604530000|2022-02-23 08:22:10|45411.5|45391.5|45414|45394|45414|45394|45411.4|45391.4|1
1645604540000|2022-02-23 08:22:20|45413.8|45393.8|45411.6|45391.6|45414|45394|45411.4|45391.4|1
1645604550000|2022-02-23 08:22:30|45411.8|45391.8|45411.8|45391.8|45416.6|45396.6|45411.6|45391.6|0
1645604560000|2022-02-23 08:22:40|45414.2|45394.2|45409.2|45389.2|45414.2|45394.2|45409.2|45389.2|6
1645604570000|2022-02-23 08:22:50|45411.6|45391.6|45411.6|45391.6|45414|45394|45411.6|45391.6|1
1645604580000|2022-02-23 08:23:00|45411.7|45391.7|45416.6|45396.6|45416.6|45396.6|45411.7|45391.7|1
1645604590000|2022-02-23 08:23:10|45414.2|45394.2|45429.2|45409.2|45429.2|45409.2|45414.2|45394.2|0
1645604600000|2022-02-23 08:23:20|45429.3|45409.3|45431.6|45411.6|45434.1|45414.1|45429.3|45409.3|0
1645604610000|2022-02-23 08:23:30|45434.1|45414.1|45431.6|45411.6|45434.1|45414.1|45429.2|45409.2|2
1645604620000|2022-02-23 08:23:40|45431.7|45411.7|45429.2|45409.2|45431.8|45411.8|45429.2|45409.2|1
1645604630000|2022-02-23 08:23:50|45426.8|45406.8|45419.2|45399.2|45426.8|45406.8|45419.2|45399.2|1
1645604640000|2022-02-23 08:24:00|45421.6|45401.6|45421.7|45401.7|45426.6|45406.6|45419.2|45399.2|1
1645604650000|2022-02-23 08:24:10|45421.8|45401.8|45416.8|45396.8|45421.8|45401.8|45416.6|45396.6|0
1645604660000|2022-02-23 08:24:20|45419.1|45399.1|45416.6|45396.6|45419.1|45399.1|45416.6|45396.6|2
1645604670000|2022-02-23 08:24:30|45416.7|45396.7|45416.6|45396.6|45416.7|45396.7|45416.6|45396.6|1
1645604680000|2022-02-23 08:24:40|45416.7|45396.7|45416.7|45396.7|45419.1|45399.1|45416.6|45396.6|1
1645604690000|2022-02-23 08:24:50|45419.1|45399.1|45421.5|45401.5|45421.8|45401.8|45416.7|45396.7|11
1645604700000|2022-02-23 08:25:00|45421.6|45401.6|45426.6|45406.6|45426.7|45406.7|45416.8|45396.8|1
1645604710000|2022-02-23 08:25:10|45429|45409|45424.1|45404.1|45429|45409|45424.1|45404.1|3
1645604720000|2022-02-23 08:25:20|45421.7|45401.7|45416.6|45396.6|45421.7|45401.7|45416.6|45396.6|2
1645604730000|2022-02-23 08:25:30|45414.2|45394.2|45416.6|45396.6|45416.7|45396.7|45414.2|45394.2|4
1645604740000|2022-02-23 08:25:40|45414.2|45394.2|45401.6|45381.6|45416.6|45396.6|45396.8|45376.8|8
1645604750000|2022-02-23 08:25:50|45401.5|45381.5|45396.7|45376.7|45401.7|45381.7|45396.7|45376.7|2
1645604760000|2022-02-23 08:26:00|45396.8|45376.8|45401.6|45381.6|45401.7|45381.7|45396.7|45376.7|1
1645604770000|2022-02-23 08:26:10|45399.2|45379.2|45404.1|45384.1|45404.1|45384.1|45399.2|45379.2|0
1645604780000|2022-02-23 08:26:20|45404|45384|45401.6|45381.6|45404|45384|45399.2|45379.2|0
1645604790000|2022-02-23 08:26:30|45401.7|45381.7|45411.6|45391.6|45411.7|45391.7|45401.7|45381.7|8
1645604800000|2022-02-23 08:26:40|45411.7|45391.7|45414.2|45394.2|45414.3|45394.3|45411.7|45391.7|0
1645604810000|2022-02-23 08:26:50|45416.6|45396.6|45424.2|45404.2|45426.6|45406.6|45416.6|45396.6|2
1645604820000|2022-02-23 08:27:00|45426.7|45406.7|45426.4|45406.4|45426.7|45406.7|45424|45404|5
1645604830000|2022-02-23 08:27:10|45424|45404|45424|45404|45428.9|45408.9|45424|45404|1
1645604840000|2022-02-23 08:27:20|45421.5|45401.5|45431.6|45411.6|45434|45414|45416.6|45396.6|13
1645604850000|2022-02-23 08:27:30|45431.5|45411.5|45436.6|45416.6|45436.6|45416.6|45431.5|45411.5|2
1645604860000|2022-02-23 08:27:40|45436.5|45416.5|45439|45419|45439|45419|45436.5|45416.5|0
1645604870000|2022-02-23 08:27:50|45436.5|45416.5|45441.5|45421.5|45441.5|45421.5|45436.5|45416.5|18
1645604880000|2022-02-23 08:28:00|45441.6|45421.6|45436.6|45416.6|45441.6|45421.6|45436.6|45416.6|1
1645604890000|2022-02-23 08:28:10|45436.5|45416.5|45431.6|45411.6|45436.5|45416.5|45431.5|45411.5|0
1645604900000|2022-02-23 08:28:20|45431.5|45411.5|45431.6|45411.6|45431.6|45411.6|45426.6|45406.6|0
1645604910000|2022-02-23 08:28:30|45429.2|45409.2|45429.2|45409.2|45429.2|45409.2|45426.6|45406.6|10
1645604920000|2022-02-23 08:28:40|45429.1|45409.1|45426.7|45406.7|45429.1|45409.1|45426.6|45406.6|1
1645604930000|2022-02-23 08:28:50|45426.6|45406.6|45421.7|45401.7|45426.6|45406.6|45419.4|45399.4|6
1645604940000|2022-02-23 08:29:00|45421.8|45401.8|45426.7|45406.7|45426.7|45406.7|45421.8|45401.8|15
1645604950000|2022-02-23 08:29:10|45429.1|45409.1|45431.7|45411.7|45441.6|45421.6|45426.7|45406.7|6
1645604960000|2022-02-23 08:29:20|45434.2|45414.2|45443.9|45423.9|45443.9|45423.9|45434.2|45414.2|6
1645604980000|2022-02-23 08:29:40|45444.1|45424.1|45449|45429|45449|45429|45444.1|45424.1|1
1645604990000|2022-02-23 08:29:50|45446.6|45426.6|45451.4|45431.4|45451.5|45431.5|45446.5|45426.5|0
1645605000000|2022-02-23 08:30:00|45451.5|45431.5|45453.9|45433.9|45454|45434|45451.4|45431.4|6
1645605010000|2022-02-23 08:30:10|45454|45434|45454.1|45434.1|45456.5|45436.5|45453.9|45433.9|3
1645605020000|2022-02-23 08:30:20|45454|45434|45446.5|45426.5|45454.1|45434.1|45446.5|45426.5|17
1645605030000|2022-02-23 08:30:30|45448.9|45428.9|45451.4|45431.4|45451.4|45431.4|45446.6|45426.6|4
1645605040000|2022-02-23 08:30:40|45446.5|45426.5|45446.4|45426.4|45446.5|45426.5|45446.4|45426.4|2
1645605050000|2022-02-23 08:30:50|45446.5|45426.5|45428.9|45408.9|45446.5|45426.5|45428.9|45408.9|1
1645605060000|2022-02-23 08:31:00|45426.5|45406.5|45424|45404|45426.5|45406.5|45424|45404|2
1645605070000|2022-02-23 08:31:10|45421.5|45401.5|45436.6|45416.6|45436.6|45416.6|45416.4|45396.4|8
1645605080000|2022-02-23 08:31:20|45434.2|45414.2|45436.6|45416.6|45439.2|45419.2|45434.2|45414.2|7
1645605090000|2022-02-23 08:31:30|45434.1|45414.1|45431.6|45411.6|45434.1|45414.1|45429.2|45409.2|0
1645605100000|2022-02-23 08:31:40|45434.1|45414.1|45436.6|45416.6|45439|45419|45434.1|45414.1|3
1645605110000|2022-02-23 08:31:50|45439|45419|45439.1|45419.1|45441.5|45421.5|45436.6|45416.6|1
1645605120000|2022-02-23 08:32:00|45441.5|45421.5|45441.5|45421.5|45446.5|45426.5|45439.1|45419.1|2
1645605130000|2022-02-23 08:32:10|45441.4|45421.4|45444|45424|45444|45424|45439|45419|1
1645605140000|2022-02-23 08:32:20|45444.1|45424.1|45446.6|45426.6|45451.5|45431.5|45444.1|45424.1|5
1645605150000|2022-02-23 08:32:30|45449|45429|45446.4|45426.4|45449.1|45429.1|45444|45424|0
1645605160000|2022-02-23 08:32:40|45444|45424|45441.6|45421.6|45446.6|45426.6|45441.6|45421.6|0
1645605170000|2022-02-23 08:32:50|45444|45424|45444|45424|45446.5|45426.5|45441.5|45421.5|4
1645605180000|2022-02-23 08:33:00|45446.4|45426.4|45456.4|45436.4|45456.4|45436.4|45446.4|45426.4|3
1645605190000|2022-02-23 08:33:10|45451.6|45431.6|45463.9|45443.9|45463.9|45443.9|45451.4|45431.4|6
1645605200000|2022-02-23 08:33:20|45466.3|45446.3|45466.5|45446.5|45471.3|45451.3|45463.9|45443.9|5
1645605210000|2022-02-23 08:33:30|45464|45444|45461.4|45441.4|45468.9|45448.9|45461.4|45441.4|4
1645605220000|2022-02-23 08:33:40|45459|45439|45459.1|45439.1|45459.1|45439.1|45454.2|45434.2|2
1645605230000|2022-02-23 08:33:50|45461.6|45441.6|45461.4|45441.4|45461.6|45441.6|45461.4|45441.4|4
1645605240000|2022-02-23 08:34:00|45459|45439|45469|45449|45469|45449|45456.5|45436.5|17
1645605250000|2022-02-23 08:34:10|45471.4|45451.4|45476.5|45456.5|45476.6|45456.6|45471.4|45451.4|7
1645605260000|2022-02-23 08:34:20|45478.9|45458.9|45476.6|45456.6|45478.9|45458.9|45476.5|45456.5|0
1645605270000|2022-02-23 08:34:30|45476.5|45456.5|45479|45459|45479|45459|45476.5|45456.5|2
1645605280000|2022-02-23 08:34:40|45479.1|45459.1|45471.4|45451.4|45479.1|45459.1|45471.4|45451.4|7
1645605290000|2022-02-23 08:34:50|45474|45454|45471.4|45451.4|45474|45454|45466.4|45446.4|3
1645605300000|2022-02-23 08:35:00|45474|45454|45476.4|45456.4|45476.4|45456.4|45474|45454|9
1645605310000|2022-02-23 08:35:10|45474|45454|45471.6|45451.6|45474|45454|45469.1|45449.1|1
1645605320000|2022-02-23 08:35:20|45474|45454|45471.6|45451.6|45476.5|45456.5|45471.5|45451.5|0
1645605330000|2022-02-23 08:35:30|45471.5|45451.5|45471.5|45451.5|45476.4|45456.4|45471.5|45451.5|0
1645605340000|2022-02-23 08:35:40|45469.1|45449.1|45471.5|45451.5|45471.5|45451.5|45469.1|45449.1|0
1645605350000|2022-02-23 08:35:50|45469.1|45449.1|45466.5|45446.5|45471.5|45451.5|45466.5|45446.5|1
1645605360000|2022-02-23 08:36:00|45464.1|45444.1|45464|45444|45468.9|45448.9|45461.5|45441.5|0
1645605370000|2022-02-23 08:36:10|45466.4|45446.4|45464|45444|45466.4|45446.4|45461.5|45441.5|0
1645605380000|2022-02-23 08:36:20|45463.9|45443.9|45458.9|45438.9|45463.9|45443.9|45458.9|45438.9|3
1645605390000|2022-02-23 08:36:30|45459|45439|45458.9|45438.9|45459|45439|45458.9|45438.9|0
1645605400000|2022-02-23 08:36:40|45461.4|45441.4|45458.9|45438.9|45461.5|45441.5|45458.9|45438.9|17
1645605410000|2022-02-23 08:36:50|45461.4|45441.4|45461.4|45441.4|45463.9|45443.9|45458.9|45438.9|4
1645605420000|2022-02-23 08:37:00|45461.5|45441.5|45461.4|45441.4|45463.9|45443.9|45461.4|45441.4|3
1645605430000|2022-02-23 08:37:10|45458.9|45438.9|45458.9|45438.9|45461.4|45441.4|45458.9|45438.9|0
1645605450000|2022-02-23 08:37:30|45456.3|45436.3|45458.9|45438.9|45458.9|45438.9|45456.3|45436.3|3
1645605460000|2022-02-23 08:37:40|45459|45439|45461.4|45441.4|45461.4|45441.4|45458.9|45438.9|0
1645605470000|2022-02-23 08:37:50|45461.3|45441.3|45458.9|45438.9|45461.3|45441.3|45458.9|45438.9|3
1645605480000|2022-02-23 08:38:00|45456.4|45436.4|45451.5|45431.5|45459|45439|45451.5|45431.5|7
1645605490000|2022-02-23 08:38:10|45451.4|45431.4|45451.4|45431.4|45456.4|45436.4|45451.4|45431.4|2
1645605500000|2022-02-23 08:38:20|45443.9|45423.9|45448.8|45428.8|45448.8|45428.8|45443.9|45423.9|2
1645605510000|2022-02-23 08:38:30|45446.4|45426.4|45448.8|45428.8|45448.9|45428.9|45446.4|45426.4|0
1645605520000|2022-02-23 08:38:40|45446.4|45426.4|45443.9|45423.9|45449|45429|45443.9|45423.9|5
1645605530000|2022-02-23 08:38:50|45446.4|45426.4|45446.4|45426.4|45446.4|45426.4|45443.9|45423.9|0
1645605540000|2022-02-23 08:39:00|45446.5|45426.5|45448.9|45428.9|45451.4|45431.4|45446.5|45426.5|0
1645605550000|2022-02-23 08:39:10|45451.3|45431.3|45448.9|45428.9|45451.4|45431.4|45448.9|45428.9|0
1645605560000|2022-02-23 08:39:20|45441.5|45421.5|45441.4|45421.4|45441.5|45421.5|45439.1|45419.1|4
1645605570000|2022-02-23 08:39:30|45436.4|45416.4|45431.5|45411.5|45438.9|45418.9|45431.5|45411.5|7
1645605580000|2022-02-23 08:39:40|45431.4|45411.4|45433.9|45413.9|45433.9|45413.9|45429|45409|2
1645605590000|2022-02-23 08:39:50|45434|45414|45436.4|45416.4|45436.4|45416.4|45434|45414|2
1645605600000|2022-02-23 08:40:00|45434|45414|45441.4|45421.4|45441.4|45421.4|45434|45414|3
1645605610000|2022-02-23 08:40:10|45438.9|45418.9|45441.4|45421.4|45441.4|45421.4|45436.4|45416.4|1
1645605620000|2022-02-23 08:40:20|45438.9|45418.9|45433.9|45413.9|45438.9|45418.9|45433.9|45413.9|2
1645605630000|2022-02-23 08:40:30|45433.8|45413.8|45431.3|45411.3|45433.9|45413.9|45431.3|45411.3|0
1645605640000|2022-02-23 08:40:40|45428.9|45408.9|45426.4|45406.4|45428.9|45408.9|45426.4|45406.4|1
1645605650000|2022-02-23 08:40:50|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|45426.3|45406.3|1
1645605660000|2022-02-23 08:41:00|45426.5|45406.5|45431.4|45411.4|45431.4|45411.4|45426.5|45406.5|6
1645605670000|2022-02-23 08:41:10|45431.3|45411.3|45428.9|45408.9|45431.4|45411.4|45426.5|45406.5|2
1645605680000|2022-02-23 08:41:20|45426.5|45406.5|45426.4|45406.4|45428.9|45408.9|45426.4|45406.4|5
1645605690000|2022-02-23 08:41:30|45426.5|45406.5|45426.4|45406.4|45428.9|45408.9|45426.4|45406.4|2
1645605700000|2022-02-23 08:41:40|45424|45404|45428.9|45408.9|45428.9|45408.9|45424|45404|1
1645605710000|2022-02-23 08:41:50|45429|45409|45429|45409|45429|45409|45429|45409|0
1645605720000|2022-02-23 08:42:00|45428.9|45408.9|45431.4|45411.4|45431.4|45411.4|45428.9|45408.9|2
1645605730000|2022-02-23 08:42:10|45428.9|45408.9|45429|45409|45438.9|45418.9|45428.9|45408.9|12
1645605740000|2022-02-23 08:42:20|45431.4|45411.4|45431.5|45411.5|45433.9|45413.9|45429|45409|5
1645605750000|2022-02-23 08:42:30|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|45433.8|45413.8|0
1645605760000|2022-02-23 08:42:40|45431.4|45411.4|45428.9|45408.9|45431.4|45411.4|45428.9|45408.9|0
1645605770000|2022-02-23 08:42:50|45429|45409|45431.5|45411.5|45433.9|45413.9|45428.9|45408.9|2
1645605780000|2022-02-23 08:43:00|45433.9|45413.9|45431.4|45411.4|45433.9|45413.9|45431.4|45411.4|5
1645605790000|2022-02-23 08:43:10|45433.9|45413.9|45431.5|45411.5|45433.9|45413.9|45431.5|45411.5|0
1645605800000|2022-02-23 08:43:20|45433.9|45413.9|45436.4|45416.4|45438.9|45418.9|45431.4|45411.4|3
1645605810000|2022-02-23 08:43:30|45438.9|45418.9|45431.5|45411.5|45438.9|45418.9|45431.5|45411.5|3
1645605820000|2022-02-23 08:43:40|45431.4|45411.4|45426.4|45406.4|45431.4|45411.4|45424|45404|0
1645605830000|2022-02-23 08:43:50|45426.5|45406.5|45426.5|45406.5|45426.5|45406.5|45424.1|45404.1|0
1645605840000|2022-02-23 08:44:00|45426.4|45406.4|45426.4|45406.4|45426.4|45406.4|45424|45404|1
1645605850000|2022-02-23 08:44:10|45423.9|45403.9|45426.4|45406.4|45426.4|45406.4|45423.9|45403.9|1
1645605860000|2022-02-23 08:44:20|45423.9|45403.9|45423.9|45403.9|45424|45404|45423.9|45403.9|0
1645605870000|2022-02-23 08:44:30|45424|45404|45429|45409|45429.1|45409.1|45424|45404|48
1645605880000|2022-02-23 08:44:40|45431.4|45411.4|45431.4|45411.4|45431.5|45411.5|45428.9|45408.9|0
1645605890000|2022-02-23 08:44:50|45431.3|45411.3|45428.9|45408.9|45431.4|45411.4|45428.9|45408.9|0
1645605900000|2022-02-23 08:45:00|||||||||3
1645605910000|2022-02-23 08:45:10|45429|45409|45436.4|45416.4|45436.4|45416.4|45428.9|45408.9|8
1645605920000|2022-02-23 08:45:20|45434|45414|45436.4|45416.4|45436.4|45416.4|45434|45414|0
1645605930000|2022-02-23 08:45:30|45434|45414|45436.4|45416.4|45436.4|45416.4|45434|45414|0
1645605950000|2022-02-23 08:45:50|45444|45424|45449|45429|45451.4|45431.4|45444|45424|2
1645605960000|2022-02-23 08:46:00|45451.4|45431.4|45456.5|45436.5|45456.5|45436.5|45451.4|45431.4|2
1645605970000|2022-02-23 08:46:10|45456.4|45436.4|45456.4|45436.4|45458.9|45438.9|45456.4|45436.4|0
1645605980000|2022-02-23 08:46:20|45456.5|45436.5|45453.9|45433.9|45456.5|45436.5|45453.8|45433.8|3
1645605990000|2022-02-23 08:46:30|45453.8|45433.8|45446.5|45426.5|45453.9|45433.9|45446.5|45426.5|2
1645606000000|2022-02-23 08:46:40|45446.6|45426.6|45446.5|45426.5|45449.1|45429.1|45446.5|45426.5|2
1645606010000|2022-02-23 08:46:50|45446.4|45426.4|45446.5|45426.5|45448.9|45428.9|45444|45424|1
1645606020000|2022-02-23 08:47:00|45448.9|45428.9|45451.5|45431.5|45451.5|45431.5|45448.9|45428.9|4
1645606030000|2022-02-23 08:47:10|45454|45434|45459|45439|45459|45439|45454|45434|3
1645606040000|2022-02-23 08:47:20|45459.1|45439.1|45461.4|45441.4|45461.4|45441.4|45459.1|45439.1|1
1645606050000|2022-02-23 08:47:30|45461.5|45441.5|45461.4|45441.4|45463.9|45443.9|45461.4|45441.4|0
1645606060000|2022-02-23 08:47:40|45458.9|45438.9|45461.4|45441.4|45461.4|45441.4|45458.9|45438.9|0
1645606070000|2022-02-23 08:47:50|45463.9|45443.9|45463.9|45443.9|45463.9|45443.9|45461.4|45441.4|0
1645606080000|2022-02-23 08:48:00|45461.4|45441.4|45448.9|45428.9|45461.4|45441.4|45446.4|45426.4|3
1645606090000|2022-02-23 08:48:10|45446.5|45426.5|45446.4|45426.4|45448.9|45428.9|45443.9|45423.9|2
1645606100000|2022-02-23 08:48:20|45446.5|45426.5|45436.4|45416.4|45448.9|45428.9|45436.4|45416.4|3
1645606110000|2022-02-23 08:48:30|45436.5|45416.5|45441.4|45421.4|45441.5|45421.5|45436.5|45416.5|3
1645606130000|2022-02-23 08:48:50|45443.9|45423.9|45431.5|45411.5|45443.9|45423.9|45431.5|45411.5|3
1645606140000|2022-02-23 08:49:00|45431.4|45411.4|45431.4|45411.4|45436.4|45416.4|45429|45409|0
1645606150000|2022-02-23 08:49:10|45434|45414|45433.9|45413.9|45434|45414|45431.5|45411.5|1
1645606160000|2022-02-23 08:49:20|45434|45414|45436.4|45416.4|45436.4|45416.4|45433.9|45413.9|1
1645606170000|2022-02-23 08:49:30|45436.5|45416.5|45436.4|45416.4|45436.5|45416.5|45434|45414|0
1645606180000|2022-02-23 08:49:40|45434|45414|45433.9|45413.9|45436.4|45416.4|45433.9|45413.9|0
1645606190000|2022-02-23 08:49:50|45434|45414|45436.4|45416.4|45436.4|45416.4|45433.9|45413.9|0
1645606200000|2022-02-23 08:50:00|45434|45414|45433.9|45413.9|45436.4|45416.4|45433.9|45413.9|1
1645606210000|2022-02-23 08:50:10|45433.8|45413.8|45431.4|45411.4|45434|45414|45431.4|45411.4|0
1645606220000|2022-02-23 08:50:20|45431.5|45411.5|45433.9|45413.9|45433.9|45413.9|45431.5|45411.5|0
1645606230000|2022-02-23 08:50:30|45434|45414|45431.4|45411.4|45434|45414|45431.4|45411.4|0
1645606240000|2022-02-23 08:50:40|45431.5|45411.5|45431.5|45411.5|45433.9|45413.9|45431.5|45411.5|1
1645606250000|2022-02-23 08:50:50|45431.4|45411.4|45434|45414|45434|45414|45429|45409|42
1645606260000|2022-02-23 08:51:00|45433.9|45413.9|45439|45419|45439|45419|45431.4|45411.4|0
1645606270000|2022-02-23 08:51:10|45441.6|45421.6|45438.9|45418.9|45441.6|45421.6|45438.9|45418.9|0
1645606280000|2022-02-23 08:51:20|45436.6|45416.6|45441.4|45421.4|45441.4|45421.4|45436.4|45416.4|2
1645606290000|2022-02-23 08:51:30|45439|45419|45439|45419|45441.4|45421.4|45436.6|45416.6|1
1645606300000|2022-02-23 08:51:40|45436.6|45416.6|45439|45419|45441.5|45421.5|45436.6|45416.6|1
1645606310000|2022-02-23 08:51:50|45441.4|45421.4|45441.4|45421.4|45441.4|45421.4|45439|45419|0
1645606320000|2022-02-23 08:52:00|45441.5|45421.5|45446.6|45426.6|45456.6|45436.6|45441.4|45421.4|9
1645606330000|2022-02-23 08:52:10|45449|45429|45454|45434|45454|45434|45449|45429|2
1645606340000|2022-02-23 08:52:20|45451.6|45431.6|45456.4|45436.4|45456.4|45436.4|45451.6|45431.6|0
1645606350000|2022-02-23 08:52:30|45454|45434|45448.9|45428.9|45454|45434|45446.5|45426.5|3
1645606360000|2022-02-23 08:52:40|45449|45429|45448.9|45428.9|45449|45429|45448.9|45428.9|0
1645606370000|2022-02-23 08:52:50|45451.3|45431.3|45451.6|45431.6|45451.6|45431.6|45446.5|45426.5|0
1645606380000|2022-02-23 08:53:00|45451.5|45431.5|45451.4|45431.4|45454|45434|45451.4|45431.4|2
1645606390000|2022-02-23 08:53:10|45448.9|45428.9|45446.5|45426.5|45449|45429|45446.4|45426.4|2
1645606400000|2022-02-23 08:53:20|45446.6|45426.6|45449|45429|45449|45429|45446.4|45426.4|1
1645606410000|2022-02-23 08:53:30|45446.6|45426.6|45443.9|45423.9|45446.6|45426.6|45443.9|45423.9|1
1645606420000|2022-02-23 08:53:40|45444|45424|45431.5|45411.5|45444|45424|45431.4|45411.4|2
1645606430000|2022-02-23 08:53:50|45431.4|45411.4|45436.5|45416.5|45438.9|45418.9|45431.4|45411.4|0
1645606440000|2022-02-23 08:54:00|45436.4|45416.4|45431.5|45411.5|45439|45419|45431.5|45411.5|0
1645606450000|2022-02-23 08:54:10|45431.4|45411.4|45431.4|45411.4|45431.4|45411.4|45429|45409|1
1645606460000|2022-02-23 08:54:20|45431.6|45411.6|45439.1|45419.1|45439.1|45419.1|45431.6|45411.6|4
1645606470000|2022-02-23 08:54:30|45439|45419|45441.4|45421.4|45441.5|45421.5|45436.6|45416.6|1
1645606480000|2022-02-23 08:54:40|45436.6|45416.6|45436.6|45416.6|45441.4|45421.4|45436.5|45416.5|1
1645606490000|2022-02-23 08:54:50|45439|45419|45438.9|45418.9|45441.4|45421.4|45436.5|45416.5|0
1645606500000|2022-02-23 08:55:00|45436.5|45416.5|45436.6|45416.6|45441.5|45421.5|45434|45414|9
1645606510000|2022-02-23 08:55:10|45436.5|45416.5|45434|45414|45439|45419|45434|45414|5
1645606520000|2022-02-23 08:55:20|45436.5|45416.5|45439|45419|45439|45419|45434|45414|6
1645606530000|2022-02-23 08:55:30|45436.6|45416.6|45434|45414|45439|45419|45431.5|45411.5|11
1645606540000|2022-02-23 08:55:40|45434.1|45414.1|45436.4|45416.4|45436.5|45416.5|45434|45414|9
1645606550000|2022-02-23 08:55:50|45438.9|45418.9|45438.9|45418.9|45438.9|45418.9|45436.4|45416.4|14
1645606560000|2022-02-23 08:56:00|45439|45419|45441.6|45421.6|45441.6|45421.6|45439|45419|33
1645606570000|2022-02-23 08:56:10|45439.1|45419.1|45444|45424|45446.5|45426.5|45439.1|45419.1|9
1645606580000|2022-02-23 08:56:20|45441.5|45421.5|45439|45419|45446.4|45426.4|45438.9|45418.9|11
1645606590000|2022-02-23 08:56:30|45441.4|45421.4|45441.4|45421.4|45441.4|45421.4|45438.9|45418.9|10
1645606600000|2022-02-23 08:56:40|45441.5|45421.5|45441.6|45421.6|45444|45424|45439|45419|8
1645606610000|2022-02-23 08:56:50|45444|45424|45451.4|45431.4|45451.4|45431.4|45444|45424|10
1645606620000|2022-02-23 08:57:00|45449|45429|45451.4|45431.4|45451.6|45431.6|45449|45429|10
1645606630000|2022-02-23 08:57:10|45451.5|45431.5|45449|45429|45453.9|45433.9|45449|45429|15
1645606640000|2022-02-23 08:57:20|45446.6|45426.6|45448.9|45428.9|45449|45429|45446.6|45426.6|8
1645606650000|2022-02-23 08:57:30|45448.8|45428.8|45444|45424|45448.9|45428.9|45444|45424|9
1645606660000|2022-02-23 08:57:40|45446.5|45426.5|45446.5|45426.5|45448.9|45428.9|45446.5|45426.5|10
1645606670000|2022-02-23 08:57:50|45443.9|45423.9|45446.4|45426.4|45448.9|45428.9|45443.9|45423.9|10
1645606680000|2022-02-23 08:58:00|45448.9|45428.9|45448.9|45428.9|45448.9|45428.9|45446.4|45426.4|8
1645606690000|2022-02-23 08:58:10|45449|45429|45453.9|45433.9|45456.3|45436.3|45448.9|45428.9|29
1645606700000|2022-02-23 08:58:20|45451.4|45431.4|45463.9|45443.9|45466.4|45446.4|45451.4|45431.4|17
1645606710000|2022-02-23 08:58:30|45464|45444|45468.9|45448.9|45471.3|45451.3|45464|45444|10
1645606720000|2022-02-23 08:58:40|45471.3|45451.3|45471.4|45451.4|45471.4|45451.4|45468.9|45448.9|12
1645606730000|2022-02-23 08:58:50|45471.5|45451.5|45491.5|45471.5|45491.5|45471.5|45471.5|45451.5|14
1645606740000|2022-02-23 08:59:00|45494|45474|45493.9|45473.9|45498.9|45478.9|45493.9|45473.9|17
1645606750000|2022-02-23 08:59:10|45493.8|45473.8|45496.4|45476.4|45496.4|45476.4|45493.8|45473.8|11
1645606760000|2022-02-23 08:59:20|45494|45474|45496.5|45476.5|45496.5|45476.5|45493.9|45473.9|12
1645606770000|2022-02-23 08:59:30|45498.9|45478.9|45491.4|45471.4|45501.3|45481.3|45491.4|45471.4|11
1645606780000|2022-02-23 08:59:40|45491.5|45471.5|45488.9|45468.9|45496.3|45476.3|45488.9|45468.9|16
1645606790000|2022-02-23 08:59:50|45486.5|45466.5|45484|45464|45486.5|45466.5|45481.5|45461.5|4
1645606800000|2022-02-23 09:00:00|45486.4|45466.4|45486.4|45466.4|45491.4|45471.4|45486.4|45466.4|2
1645606810000|2022-02-23 09:00:10|45484|45464|45483.9|45463.9|45484|45464|45478.9|45458.9|0
1645606820000|2022-02-23 09:00:20|45481.5|45461.5|45484|45464|45484|45464|45481.5|45461.5|0
1645606830000|2022-02-23 09:00:30|45486.4|45466.4|45486.4|45466.4|45486.5|45466.5|45484|45464|3
1645606840000|2022-02-23 09:00:40|45486.5|45466.5|45489|45469|45489|45469|45484|45464|0
1645606850000|2022-02-23 09:00:50|45488.9|45468.9|45478.9|45458.9|45489|45469|45476.5|45456.5|9
1645606860000|2022-02-23 09:01:00|45476.5|45456.5|45479|45459|45479|45459|45476.5|45456.5|3
1645606870000|2022-02-23 09:01:10|45476.6|45456.6|45476.6|45456.6|45479|45459|45476.6|45456.6|2
1645606880000|2022-02-23 09:01:20|45479|45459|45476.4|45456.4|45479|45459|45471.4|45451.4|4
1645606890000|2022-02-23 09:01:30|45478.9|45458.9|45481.6|45461.6|45481.6|45461.6|45474.1|45454.1|2
1645606900000|2022-02-23 09:01:40|45484|45464|45484|45464|45486.4|45466.4|45484|45464|0
1645606910000|2022-02-23 09:01:50|45486.4|45466.4|45491.4|45471.4|45491.4|45471.4|45486.4|45466.4|0
1645606920000|2022-02-23 09:02:00|45491.6|45471.6|45491.5|45471.5|45494|45474|45491.5|45471.5|0
1645606930000|2022-02-23 09:02:10|45491.6|45471.6|45491.5|45471.5|45494|45474|45491.5|45471.5|2
1645606940000|2022-02-23 09:02:20|45489|45469|45491.6|45471.6|45494.1|45474.1|45486.6|45466.6|18
1645606950000|2022-02-23 09:02:30|45494.1|45474.1|45484.1|45464.1|45499|45479|45484.1|45464.1|9
1645606960000|2022-02-23 09:02:40|45486.5|45466.5|45478.9|45458.9|45486.5|45466.5|45478.8|45458.8|2
1645606970000|2022-02-23 09:02:50|45478.8|45458.8|45474|45454|45478.8|45458.8|45474|45454|0
1645606980000|2022-02-23 09:03:00|45471.6|45451.6|45469.1|45449.1|45474|45454|45466.5|45446.5|5
1645606990000|2022-02-23 09:03:10|45469.2|45449.2|45469.1|45449.1|45469.2|45449.2|45469.1|45449.1|2
1645607000000|2022-02-23 09:03:20|45471.5|45451.5|45474|45454|45474|45454|45471.5|45451.5|6
1645607010000|2022-02-23 09:03:30|45474.1|45454.1|45484|45464|45484.2|45464.2|45474.1|45454.1|0
1645607020000|2022-02-23 09:03:40|45481.6|45461.6|45481.6|45461.6|45486.5|45466.5|45481.6|45461.6|0
1645607030000|2022-02-23 09:03:50|45484|45464|45489.1|45469.1|45489.1|45469.1|45481.6|45461.6|13
1645607040000|2022-02-23 09:04:00|45491.6|45471.6|45491.7|45471.7|45491.7|45471.7|45491.6|45471.6|2
1645607050000|2022-02-23 09:04:10|45491.6|45471.6|45496.6|45476.6|45496.6|45476.6|45491.6|45471.6|1
1645607060000|2022-02-23 09:04:20|||||||||3
1645607070000|2022-02-23 09:04:30|45496.5|45476.5|45494.1|45474.1|45496.5|45476.5|45494.1|45474.1|3
1645607090000|2022-02-23 09:04:50|45491.6|45471.6|45491.6|45471.6|45491.6|45471.6|45489.2|45469.2|4
1645607100000|2022-02-23 09:05:00|45489.2|45469.2|45491.6|45471.6|45491.6|45471.6|45489.1|45469.1|1
1645607110000|2022-02-23 09:05:10|45491.5|45471.5|45489|45469|45491.5|45471.5|45489|45469|2
1645607120000|2022-02-23 09:05:20|45491.5|45471.5|45491.7|45471.7|45491.7|45471.7|45491.5|45471.5|5
1645607130000|2022-02-23 09:05:30|45494.1|45474.1|45496.5|45476.5|45496.5|45476.5|45494.1|45474.1|0
1645607140000|2022-02-23 09:05:40|45498.9|45478.9|45499|45479|45501.5|45481.5|45496.5|45476.5|0
1645607150000|2022-02-23 09:05:50|45496.6|45476.6|45499.1|45479.1|45499.1|45479.1|45496.5|45476.5|2
1645607160000|2022-02-23 09:06:00|45499.2|45479.2|45499.2|45479.2|45499.2|45479.2|45499.1|45479.1|6
1645607170000|2022-02-23 09:06:10|45499.1|45479.1|45499.1|45479.1|45501.6|45481.6|45499.1|45479.1|6
1645607180000|2022-02-23 09:06:20|45501.6|45481.6|45501.6|45481.6|45501.6|45481.6|45499.2|45479.2|4
1645607190000|2022-02-23 09:06:30|45499.2|45479.2|45501.5|45481.5|45501.6|45481.6|45499.1|45479.1|2
1645607200000|2022-02-23 09:06:40|45499.1|45479.1|45501.6|45481.6|45504.1|45484.1|45499.1|45479.1|1
1645607210000|2022-02-23 09:06:50|45501.5|45481.5|45501.5|45481.5|45501.6|45481.6|45501.5|45481.5|0
1645607220000|2022-02-23 09:07:00|45499.1|45479.1|45499.1|45479.1|45501.5|45481.5|45499.1|45479.1|1
1645607230000|2022-02-23 09:07:10|45496.6|45476.6|45496.6|45476.6|45496.6|45476.6|45494.2|45474.2|1
1645607240000|2022-02-23 09:07:20|45499|45479|45499|45479|45499|45479|45499|45479|2
1645607250000|2022-02-23 09:07:30|45499.1|45479.1|45496.6|45476.6|45499.1|45479.1|45496.6|45476.6|0
1645607260000|2022-02-23 09:07:40|45499|45479|45501.5|45481.5|45501.5|45481.5|45496.6|45476.6|0
1645607270000|2022-02-23 09:07:50|45496.6|45476.6|45496.6|45476.6|45499|45479|45496.5|45476.5|5
1645607280000|2022-02-23 09:08:00|45499|45479|45501.5|45481.5|45501.5|45481.5|45496.6|45476.6|2
1645607290000|2022-02-23 09:08:10|45499.2|45479.2|45504.1|45484.1|45506.5|45486.5|45499.2|45479.2|0
1645607300000|2022-02-23 09:08:20|45506.5|45486.5|45534|45514|45539.1|45519.1|45504.1|45484.1|38
1645607310000|2022-02-23 09:08:30|45533.9|45513.9|45531.6|45511.6|45536.6|45516.6|45531.6|45511.6|3
1645607320000|2022-02-23 09:08:40|45534|45514|45534|45514|45534|45514|45531.6|45511.6|2
1645607330000|2022-02-23 09:08:50|45534.1|45514.1|45524.2|45504.2|45534.1|45514.1|45524.2|45504.2|6
1645607340000|2022-02-23 09:09:00|45524.1|45504.1|45514|45494|45524.1|45504.1|45514|45494|2
1645607350000|2022-02-23 09:09:10|45521.4|45501.4|45519|45499|45521.6|45501.6|45518.9|45498.9|6
1645607360000|2022-02-23 09:09:20|45516.6|45496.6|45516.5|45496.5|45519|45499|45516.5|45496.5|2
1645607370000|2022-02-23 09:09:30|45514.1|45494.1|45514.2|45494.2|45514.2|45494.2|45514.1|45494.1|0
1645607380000|2022-02-23 09:09:40|45516.6|45496.6|45516.4|45496.4|45516.6|45496.6|45514.1|45494.1|3
1645607400000|2022-02-23 09:10:00|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45514|45494|3
1645607410000|2022-02-23 09:10:10|45519|45499|45514.1|45494.1|45519|45499|45514|45494|1
1645607420000|2022-02-23 09:10:20|45514|45494|45511.6|45491.6|45514.1|45494.1|45511.5|45491.5|3
1645607430000|2022-02-23 09:10:30|45509|45489|45511.6|45491.6|45511.6|45491.6|45509|45489|0
1645607440000|2022-02-23 09:10:40|45514|45494|45511.6|45491.6|45514|45494|45511.6|45491.6|0
1645607450000|2022-02-23 09:10:50|45514|45494|45506.6|45486.6|45516.5|45496.5|45506.6|45486.6|2
1645607460000|2022-02-23 09:11:00|45504.1|45484.1|45504|45484|45504.1|45484.1|45504|45484|1
1645607470000|2022-02-23 09:11:10|45504.1|45484.1|45506.8|45486.8|45509.1|45489.1|45504.1|45484.1|2
1645607480000|2022-02-23 09:11:20|45506.7|45486.7|45496.7|45476.7|45506.7|45486.7|45496.7|45476.7|3
1645607490000|2022-02-23 09:11:30|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|45494.2|45474.2|0
1645607500000|2022-02-23 09:11:40|45494.1|45474.1|45494.2|45474.2|45494.3|45474.3|45491.6|45471.6|2
1645607510000|2022-02-23 09:11:50|45494.1|45474.1|45491.7|45471.7|45494.1|45474.1|45489.3|45469.3|2
1645607520000|2022-02-23 09:12:00|45489.2|45469.2|45491.7|45471.7|45491.7|45471.7|45489.1|45469.1|4
1645607530000|2022-02-23 09:12:10|45491.6|45471.6|45489.1|45469.1|45491.7|45471.7|45489.1|45469.1|2
1645607540000|2022-02-23 09:12:20|45491.6|45471.6|45489.2|45469.2|45491.6|45471.6|45489.2|45469.2|0
1645607550000|2022-02-23 09:12:30|45491.6|45471.6|45491.6|45471.6|45491.6|45471.6|45491.6|45471.6|0
1645607560000|2022-02-23 09:12:40|45491.5|45471.5|45484.2|45464.2|45491.5|45471.5|45484.2|45464.2|2
1645607570000|2022-02-23 09:12:50|45484.1|45464.1|45504.4|45484.4|45509.2|45489.2|45484.1|45464.1|41
1645607580000|2022-02-23 09:13:00|45501.9|45481.9|45492|45472|45504.4|45484.4|45492|45472|8
1645607590000|2022-02-23 09:13:10|45497|45477|45492|45472|45499.4|45479.4|45492|45472|1
1645607600000|2022-02-23 09:13:20|45494.4|45474.4|45494.5|45474.5|45497|45477|45492|45472|1
1645607610000|2022-02-23 09:13:30|45494.4|45474.4|45492|45472|45494.4|45474.4|45489.6|45469.6|1
1645607620000|2022-02-23 09:13:40|45494.4|45474.4|45496.9|45476.9|45496.9|45476.9|45492|45472|0
1645607630000|2022-02-23 09:13:50|45494.5|45474.5|45497|45477|45499.5|45479.5|45494.5|45474.5|4
1645607640000|2022-02-23 09:14:00|45496.9|45476.9|45494.5|45474.5|45497|45477|45494.5|45474.5|0
1645607650000|2022-02-23 09:14:10|45492|45472|45494.5|45474.5|45494.5|45474.5|45492|45472|5
1645607670000|2022-02-23 09:14:30|45497|45477|45501.9|45481.9|45502|45482|45497|45477|3
1645607680000|2022-02-23 09:14:40|45499.5|45479.5|45504.4|45484.4|45504.5|45484.5|45499.5|45479.5|0
1645607690000|2022-02-23 09:14:50|45502|45482|45502|45482|45504.5|45484.5|45502|45482|0
1645607700000|2022-02-23 09:15:00|45502.1|45482.1|45514.3|45494.3|45514.3|45494.3|45502|45482|7
1645607710000|2022-02-23 09:15:10|45514.4|45494.4|45517|45497|45519.5|45499.5|45514.4|45494.4|0
1645607720000|2022-02-23 09:15:20|45514.5|45494.5|45519.4|45499.4|45521.9|45501.9|45514.5|45494.5|1
1645607730000|2022-02-23 09:15:30|45519.6|45499.6|45519.4|45499.4|45519.6|45499.6|45519.4|45499.4|6
1645607740000|2022-02-23 09:15:40|45519.3|45499.3|45517|45497|45519.4|45499.4|45517|45497|0
1645607750000|2022-02-23 09:15:50|45519.5|45499.5|45519.4|45499.4|45519.5|45499.5|45519.4|45499.4|2
1645607760000|2022-02-23 09:16:00|45516.9|45496.9|45511.9|45491.9|45516.9|45496.9|45511.9|45491.9|7
1645607770000|2022-02-23 09:16:10|45499.4|45479.4|45494.6|45474.6|45499.4|45479.4|45494.5|45474.5|1
1645607780000|2022-02-23 09:16:20|45497|45477|45497|45477|45499.4|45479.4|45497|45477|0
1645607790000|2022-02-23 09:16:30|45496.9|45476.9|45494.5|45474.5|45497|45477|45494.4|45474.4|3
1645607810000|2022-02-23 09:16:50|45494.6|45474.6|45497|45477|45497|45477|45494.5|45474.5|1
1645607820000|2022-02-23 09:17:00|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|45499.4|45479.4|1
1645607830000|2022-02-23 09:17:10|45499.3|45479.3|45501.9|45481.9|45501.9|45481.9|45497|45477|7
1645607840000|2022-02-23 09:17:20|45499.5|45479.5|45494.4|45474.4|45499.5|45479.5|45494.4|45474.4|1
1645607850000|2022-02-23 09:17:30|45492|45472|45497|45477|45497|45477|45492|45472|0
1645607860000|2022-02-23 09:17:40|45499.4|45479.4|45489.5|45469.5|45499.4|45479.4|45489.5|45469.5|5
1645607870000|2022-02-23 09:17:50|45492|45472|45489.4|45469.4|45492|45472|45489.4|45469.4|13
1645607880000|2022-02-23 09:18:00|45486.9|45466.9|45481.9|45461.9|45486.9|45466.9|45481.9|45461.9|3
1645607890000|2022-02-23 09:18:10|45479.5|45459.5|45481.9|45461.9|45481.9|45461.9|45479.5|45459.5|0
1645607900000|2022-02-23 09:18:20|45482|45462|45487|45467|45487|45467|45482|45462|3
1645607920000|2022-02-23 09:18:40|45489.4|45469.4|45486.9|45466.9|45489.4|45469.4|45486.9|45466.9|1
1645607930000|2022-02-23 09:18:50|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|45484.5|45464.5|1
1645607940000|2022-02-23 09:19:00|45487|45467|45484.4|45464.4|45487|45467|45484.4|45464.4|1
1645607950000|2022-02-23 09:19:10|45484.5|45464.5|45482|45462|45484.5|45464.5|45479.5|45459.5|4
1645607960000|2022-02-23 09:19:20|45481.9|45461.9|45487|45467|45487|45467|45481.9|45461.9|1
1645607970000|2022-02-23 09:19:30|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|45489.4|45469.4|0
1645607980000|2022-02-23 09:19:40|45491.8|45471.8|45489.4|45469.4|45491.8|45471.8|45487|45467|2
1645607990000|2022-02-23 09:19:50|45487|45467|45491.9|45471.9|45491.9|45471.9|45487|45467|1
1645608000000|2022-02-23 09:20:00|45491.8|45471.8|45494.4|45474.4|45496.8|45476.8|45489.4|45469.4|20
1645608010000|2022-02-23 09:20:10|45497|45477|45499.4|45479.4|45499.4|45479.4|45494.4|45474.4|6
1645608020000|2022-02-23 09:20:20|45499.3|45479.3|45491.9|45471.9|45499.3|45479.3|45489.5|45469.5|2
1645608030000|2022-02-23 09:20:30|45489.5|45469.5|45492|45472|45494.5|45474.5|45489.5|45469.5|7
1645608060000|2022-02-23 09:21:00|45494.4|45474.4|45497|45477|45497|45477|45494.4|45474.4|2
1645608070000|2022-02-23 09:21:10|45499.5|45479.5|45504.5|45484.5|45504.5|45484.5|45499.5|45479.5|8
1645608080000|2022-02-23 09:21:20|45504.4|45484.4|45499.4|45479.4|45504.4|45484.4|45499.4|45479.4|5
1645608090000|2022-02-23 09:21:30|45504.3|45484.3|45504.4|45484.4|45504.4|45484.4|45504.3|45484.3|1
1645608100000|2022-02-23 09:21:40|45506.8|45486.8|45506.9|45486.9|45509.4|45489.4|45504.4|45484.4|0
1645608110000|2022-02-23 09:21:50|45507|45487|45504.4|45484.4|45509.4|45489.4|45504.3|45484.3|2
1645608120000|2022-02-23 09:22:00|45506.8|45486.8|45504.3|45484.3|45506.8|45486.8|45504.3|45484.3|0
1645608130000|2022-02-23 09:22:10|45506.8|45486.8|45504.4|45484.4|45506.9|45486.9|45504.3|45484.3|1
1645608150000|2022-02-23 09:22:30|45504.3|45484.3|45504.4|45484.4|45504.4|45484.4|45504.3|45484.3|0
1645608160000|2022-02-23 09:22:40|45504.3|45484.3|45504.4|45484.4|45504.4|45484.4|45504.3|45484.3|0
1645608170000|2022-02-23 09:22:50|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|45504.3|45484.3|0
1645608180000|2022-02-23 09:23:00|45506.8|45486.8|45509.3|45489.3|45509.3|45489.3|45504.4|45484.4|2
1645608190000|2022-02-23 09:23:10|45504.4|45484.4|45509.4|45489.4|45509.4|45489.4|45504.4|45484.4|2
1645608200000|2022-02-23 09:23:20|45509.3|45489.3|45506.9|45486.9|45509.4|45489.4|45506.9|45486.9|1
1645608210000|2022-02-23 09:23:30|45509.3|45489.3|45506.9|45486.9|45509.3|45489.3|45506.9|45486.9|0
1645608220000|2022-02-23 09:23:40|45506.8|45486.8|45504.4|45484.4|45506.8|45486.8|45504.4|45484.4|1
1645608230000|2022-02-23 09:23:50|45506.9|45486.9|45504.4|45484.4|45509.3|45489.3|45504.4|45484.4|2
1645608240000|2022-02-23 09:24:00|45504.3|45484.3|45499.2|45479.2|45504.3|45484.3|45499.2|45479.2|5
1645608250000|2022-02-23 09:24:10|45499.3|45479.3|45494.4|45474.4|45499.3|45479.3|45489.6|45469.6|4
1645608260000|2022-02-23 09:24:20|45496.8|45476.8|45496.8|45476.8|45496.8|45476.8|45494.4|45474.4|2
1645608270000|2022-02-23 09:24:30|45494.4|45474.4|45491.9|45471.9|45494.4|45474.4|45489.4|45469.4|0
1645608280000|2022-02-23 09:24:40|45489.4|45469.4|45491.8|45471.8|45491.8|45471.8|45489.4|45469.4|0
1645608290000|2022-02-23 09:24:50|45489.4|45469.4|45481.8|45461.8|45489.4|45469.4|45481.8|45461.8|7
1645608300000|2022-02-23 09:25:00|45482|45462|45479.4|45459.4|45482|45462|45479.4|45459.4|2
1645608310000|2022-02-23 09:25:10|45477|45457|45474.4|45454.4|45477|45457|45471.9|45451.9|5
1645608320000|2022-02-23 09:25:20|45471.9|45451.9|45469.4|45449.4|45476.9|45456.9|45469.4|45449.4|4
1645608330000|2022-02-23 09:25:30|||||||||6
1645608340000|2022-02-23 09:25:40|45459.5|45439.5|45461.9|45441.9|45461.9|45441.9|45451.8|45431.8|14
1645608350000|2022-02-23 09:25:50|45464.3|45444.3|45457|45437|45464.4|45444.4|45457|45437|6
1645608360000|2022-02-23 09:26:00|45454.5|45434.5|45451.9|45431.9|45456.9|45436.9|45449.5|45429.5|7
1645608370000|2022-02-23 09:26:10|45449.5|45429.5|45447.1|45427.1|45449.5|45429.5|45447.1|45427.1|2
1645608380000|2022-02-23 09:26:20|45451.9|45431.9|45456.7|45436.7|45456.7|45436.7|45451.9|45431.9|5
1645608390000|2022-02-23 09:26:30|45466.9|45446.9|45466.7|45446.7|45469.3|45449.3|45466.7|45446.7|1
1645608400000|2022-02-23 09:26:40|45466.8|45446.8|45461.8|45441.8|45466.8|45446.8|45461.8|45441.8|1
1645608410000|2022-02-23 09:26:50|45456.8|45436.8|45451.9|45431.9|45456.8|45436.8|45451.8|45431.8|1
1645608420000|2022-02-23 09:27:00|45452|45432|45452|45432|45452|45432|45451.9|45431.9|4
1645608430000|2022-02-23 09:27:10|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|45451.9|45431.9|2
1645608440000|2022-02-23 09:27:20|45452|45432|45451.9|45431.9|45452|45432|45451.9|45431.9|1
1645608450000|2022-02-23 09:27:30|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|1
1645608460000|2022-02-23 09:27:40|45454.4|45434.4|45451.9|45431.9|45454.4|45434.4|45451.9|45431.9|1
1645608470000|2022-02-23 09:27:50|||||||||2
1645608480000|2022-02-23 09:28:00|45451.8|45431.8|45444.2|45424.2|45451.9|45431.9|45444.2|45424.2|6
1645608490000|2022-02-23 09:28:10|45444.3|45424.3|45439.3|45419.3|45444.3|45424.3|45439.3|45419.3|3
1645608500000|2022-02-23 09:28:20|45436.8|45416.8|45431.9|45411.9|45436.9|45416.9|45431.9|45411.9|3
1645608510000|2022-02-23 09:28:30|45432|45412|45404.4|45384.4|45432|45412|45404.4|45384.4|39
1645608520000|2022-02-23 09:28:40|45406.8|45386.8|45409.4|45389.4|45419.4|45399.4|45406.8|45386.8|9
1645608530000|2022-02-23 09:28:50|45409.5|45389.5|45406.9|45386.9|45414.4|45394.4|45406.9|45386.9|8
1645608540000|2022-02-23 09:29:00|45406.8|45386.8|45401.8|45381.8|45406.8|45386.8|45399.4|45379.4|9
1645608550000|2022-02-23 09:29:10|45399.4|45379.4|45392.1|45372.1|45399.4|45379.4|45392.1|45372.1|6
1645608560000|2022-02-23 09:29:20|45392|45372|45411.8|45391.8|45411.8|45391.8|45389.3|45369.3|14
1645608570000|2022-02-23 09:29:30|45406.9|45386.9|45404.4|45384.4|45406.9|45386.9|45402|45382|2
1645608580000|2022-02-23 09:29:40|45402|45382|45394.4|45374.4|45402|45382|45391.9|45371.9|5
1645608590000|2022-02-23 09:29:50|45394.3|45374.3|45394.5|45374.5|45396.9|45376.9|45391.9|45371.9|5
1645608600000|2022-02-23 09:30:00|45394.6|45374.6|45399.4|45379.4|45399.4|45379.4|45394.4|45374.4|3
1645608610000|2022-02-23 09:30:10|45397|45377|45382.1|45362.1|45397|45377|45382.1|45362.1|9
1645608620000|2022-02-23 09:30:20|45384.5|45364.5|45386.8|45366.8|45389.3|45369.3|45384.5|45364.5|11
1645608630000|2022-02-23 09:30:30|45389.4|45369.4|45396.8|45376.8|45396.8|45376.8|45389.4|45369.4|1
1645608640000|2022-02-23 09:30:40|45391.9|45371.9|45396.8|45376.8|45401.7|45381.7|45391.9|45371.9|3
1645608650000|2022-02-23 09:30:50|45394.3|45374.3|45397|45377|45397|45377|45394.3|45374.3|2
1645608660000|2022-02-23 09:31:00|45396.9|45376.9|45392|45372|45399.4|45379.4|45387|45367|6
1645608670000|2022-02-23 09:31:10|45389.4|45369.4|45389.4|45369.4|45392|45372|45387|45367|4
1645608680000|2022-02-23 09:31:20|45387|45367|45389.5|45369.5|45389.5|45369.5|45387|45367|4
1645608690000|2022-02-23 09:31:30|45392|45372|45391.9|45371.9|45392|45372|45391.9|45371.9|2
1645608700000|2022-02-23 09:31:40|45389.5|45369.5|45394.5|45374.5|45394.5|45374.5|45389.5|45369.5|1
1645608710000|2022-02-23 09:31:50|45394.4|45374.4|45396.9|45376.9|45396.9|45376.9|45392|45372|1
1645608720000|2022-02-23 09:32:00|45397|45377|45399.3|45379.3|45399.3|45379.3|45397|45377|2
1645608730000|2022-02-23 09:32:10|45396.9|45376.9|45389.5|45369.5|45396.9|45376.9|45389.5|45369.5|4
1645608740000|2022-02-23 09:32:20|45387.1|45367.1|45384.6|45364.6|45387.1|45367.1|45384.6|45364.6|1
1645608750000|2022-02-23 09:32:30|45384.5|45364.5|45374.4|45354.4|45384.5|45364.5|45374.4|45354.4|7
1645608760000|2022-02-23 09:32:40|45377|45357|45381.8|45361.8|45381.8|45361.8|45377|45357|7
1645608770000|2022-02-23 09:32:50|45381.9|45361.9|45381.9|45361.9|45384.3|45364.3|45381.9|45361.9|1
1645608780000|2022-02-23 09:33:00|45382|45362|45386.9|45366.9|45386.9|45366.9|45382|45362|1
1645608790000|2022-02-23 09:33:10|45384.6|45364.6|45387|45367|45387|45367|45384.5|45364.5|3
1645608800000|2022-02-23 09:33:20|||||||||1
1645608810000|2022-02-23 09:33:30|45389.5|45369.5|45384.5|45364.5|45389.5|45369.5|45382|45362|10
1645608820000|2022-02-23 09:33:40|45387|45367|45382|45362|45387|45367|45382|45362|3
1645608830000|2022-02-23 09:33:50|45384.4|45364.4|45382|45362|45384.4|45364.4|45382|45362|3
1645608840000|2022-02-23 09:34:00|45384.5|45364.5|45387|45367|45387|45367|45384.5|45364.5|0
1645608850000|2022-02-23 09:34:10|45386.9|45366.9|45382.1|45362.1|45386.9|45366.9|45382.1|45362.1|1
1645608860000|2022-02-23 09:34:20|45384.5|45364.5|45386.9|45366.9|45386.9|45366.9|45384.5|45364.5|2
1645608870000|2022-02-23 09:34:30|45389.5|45369.5|45392|45372|45392|45372|45389.5|45369.5|2
1645608880000|2022-02-23 09:34:40|45394.5|45374.5|45384.4|45364.4|45394.5|45374.5|45384.4|45364.4|13
1645608890000|2022-02-23 09:34:50|45382|45362|45384.4|45364.4|45384.5|45364.5|45382|45362|0
1645608900000|2022-02-23 09:35:00|45384.5|45364.5|45386.9|45366.9|45387|45367|45384.4|45364.4|1
1645608910000|2022-02-23 09:35:10|45387|45367|45394.4|45374.4|45397|45377|45387|45367|2
1645608920000|2022-02-23 09:35:20|45394.5|45374.5|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|5
1645608930000|2022-02-23 09:35:30|45396.9|45376.9|45396.9|45376.9|45397|45377|45396.9|45376.9|0
1645608940000|2022-02-23 09:35:40|45394.4|45374.4|45394.4|45374.4|45399.4|45379.4|45394.4|45374.4|1
1645608950000|2022-02-23 09:35:50|45391.9|45371.9|45387.1|45367.1|45392|45372|45387.1|45367.1|0
1645608960000|2022-02-23 09:36:00|45389.5|45369.5|45391.9|45371.9|45391.9|45371.9|45387.1|45367.1|0
1645608970000|2022-02-23 09:36:10|45394.3|45374.3|45391.9|45371.9|45394.4|45374.4|45391.9|45371.9|0
1645608980000|2022-02-23 09:36:20|45392|45372|45394.5|45374.5|45396.8|45376.8|45391.9|45371.9|1
1645608990000|2022-02-23 09:36:30|45396.9|45376.9|45397|45377|45397|45377|45394.4|45374.4|0
1645609000000|2022-02-23 09:36:40|45402|45382|45416.9|45396.9|45416.9|45396.9|45402|45382|12
1645609010000|2022-02-23 09:36:50|45412|45392|45411.8|45391.8|45416.8|45396.8|45411.8|45391.8|3
1645609020000|2022-02-23 09:37:00|45414.2|45394.2|45414.2|45394.2|45416.8|45396.8|45409.3|45389.3|1
1645609030000|2022-02-23 09:37:10|45411.8|45391.8|45414.3|45394.3|45414.3|45394.3|45409.3|45389.3|1
1645609040000|2022-02-23 09:37:20|45414.4|45394.4|45416.8|45396.8|45416.9|45396.9|45414.3|45394.3|1
1645609050000|2022-02-23 09:37:30|45414.3|45394.3|45414.3|45394.3|45416.8|45396.8|45411.8|45391.8|5
1645609060000|2022-02-23 09:37:40|45409.5|45389.5|45411.9|45391.9|45411.9|45391.9|45407|45387|0
1645609070000|2022-02-23 09:37:50|45407|45387|45411.8|45391.8|45411.8|45391.8|45407|45387|0
1645609080000|2022-02-23 09:38:00|45411.9|45391.9|45409.3|45389.3|45411.9|45391.9|45401.9|45381.9|3
1645609090000|2022-02-23 09:38:10|45406.9|45386.9|45399.6|45379.6|45409.3|45389.3|45399.6|45379.6|9
1645609100000|2022-02-23 09:38:20|45402|45382|45396.9|45376.9|45402|45382|45387|45367|9
1645609110000|2022-02-23 09:38:30|45396.8|45376.8|45404.4|45384.4|45406.8|45386.8|45396.8|45376.8|3
1645609120000|2022-02-23 09:38:40|45404.3|45384.3|45401.9|45381.9|45404.3|45384.3|45401.9|45381.9|1
1645609130000|2022-02-23 09:38:50|45404.3|45384.3|45406.9|45386.9|45409.3|45389.3|45401.9|45381.9|3
1645609140000|2022-02-23 09:39:00|45404.4|45384.4|45409.4|45389.4|45409.4|45389.4|45404.4|45384.4|2
1645609150000|2022-02-23 09:39:10|45409.3|45389.3|45404.4|45384.4|45409.4|45389.4|45404.4|45384.4|2
1645609160000|2022-02-23 09:39:20|45402|45382|45404.4|45384.4|45404.4|45384.4|45402|45382|1
1645609180000|2022-02-23 09:39:40|45402|45382|45404.4|45384.4|45404.4|45384.4|45401.9|45381.9|0
1645609190000|2022-02-23 09:39:50|45404.5|45384.5|45404.4|45384.4|45407|45387|45404.4|45384.4|19
1645609200000|2022-02-23 09:40:00|45404.5|45384.5|45411.9|45391.9|45412|45392|45404.5|45384.5|0
1645609210000|2022-02-23 09:40:10|45412|45392|45411.9|45391.9|45412|45392|45411.9|45391.9|0
1645609220000|2022-02-23 09:40:20|45412|45392|45402|45382|45412|45392|45401.9|45381.9|0
1645609230000|2022-02-23 09:40:30|45404.4|45384.4|45404.5|45384.5|45404.5|45384.5|45401.9|45381.9|0
1645609240000|2022-02-23 09:40:40|45404.4|45384.4|45406.9|45386.9|45406.9|45386.9|45402|45382|2
1645609250000|2022-02-23 09:40:50|45407|45387|45411.9|45391.9|45411.9|45391.9|45407|45387|2
1645609260000|2022-02-23 09:41:00|45414.3|45394.3|45416.9|45396.9|45419.3|45399.3|45411.9|45391.9|3
1645609270000|2022-02-23 09:41:10|45414.5|45394.5|45419.4|45399.4|45419.4|45399.4|45414.5|45394.5|5
1645609280000|2022-02-23 09:41:20|45417|45397|45416.9|45396.9|45419.4|45399.4|45416.9|45396.9|2
1645609290000|2022-02-23 09:41:30|45414.4|45394.4|45409.4|45389.4|45414.4|45394.4|45409.4|45389.4|3
1645609300000|2022-02-23 09:41:40|45409.5|45389.5|45414.5|45394.5|45416.9|45396.9|45409.5|45389.5|5
1645609310000|2022-02-23 09:41:50|45416.9|45396.9|45414.5|45394.5|45416.9|45396.9|45412|45392|0
1645609320000|2022-02-23 09:42:00|45417|45397|45419.4|45399.4|45419.4|45399.4|45412.1|45392.1|2
1645609330000|2022-02-23 09:42:10|45416.9|45396.9|45424.5|45404.5|45424.5|45404.5|45414.4|45394.4|1
1645609340000|2022-02-23 09:42:20|45422.1|45402.1|45424.5|45404.5|45424.5|45404.5|45419.7|45399.7|0
1645609350000|2022-02-23 09:42:30|45424.4|45404.4|45424.5|45404.5|45424.5|45404.5|45424.4|45404.4|1
1645609360000|2022-02-23 09:42:40|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|45429.4|45409.4|1
1645609370000|2022-02-23 09:42:50|45427|45407|45429.5|45409.5|45429.5|45409.5|45424.5|45404.5|1
1645609380000|2022-02-23 09:43:00|45429.4|45409.4|45434.4|45414.4|45436.8|45416.8|45427|45407|4
1645609390000|2022-02-23 09:43:10|45436.8|45416.8|45427|45407|45436.8|45416.8|45427|45407|4
1645609400000|2022-02-23 09:43:20|45424.6|45404.6|45424.5|45404.5|45429.4|45409.4|45424.4|45404.4|1
1645609410000|2022-02-23 09:43:30|45427|45407|45429.5|45409.5|45429.5|45409.5|45427|45407|0
1645609420000|2022-02-23 09:43:40|45429.4|45409.4|45434.4|45414.4|45434.4|45414.4|45429.4|45409.4|5
1645609440000|2022-02-23 09:44:00|45436.8|45416.8|45434.4|45414.4|45439.3|45419.3|45434.4|45414.4|1
1645609450000|2022-02-23 09:44:10|45434.5|45414.5|45441.9|45421.9|45441.9|45421.9|45434.5|45414.5|7
1645609460000|2022-02-23 09:44:20|45441.8|45421.8|45439.5|45419.5|45442.1|45422.1|45439.4|45419.4|7
1645609470000|2022-02-23 09:44:30|45437|45417|45432|45412|45437|45417|45432|45412|1
1645609480000|2022-02-23 09:44:40|45429.5|45409.5|45432|45412|45432|45412|45429.5|45409.5|0
1645609490000|2022-02-23 09:44:50|45431.9|45411.9|45432|45412|45432|45412|45431.9|45411.9|0
1645609500000|2022-02-23 09:45:00|45434.5|45414.5|45429.5|45409.5|45434.5|45414.5|45429.5|45409.5|1
1645609510000|2022-02-23 09:45:10|45429.3|45409.3|45419.5|45399.5|45429.3|45409.3|45417|45397|4
1645609520000|2022-02-23 09:45:20|45419.4|45399.4|45417|45397|45419.4|45399.4|45414.4|45394.4|0
1645609530000|2022-02-23 09:45:30|45419.4|45399.4|45412|45392|45419.4|45399.4|45412|45392|0
1645609540000|2022-02-23 09:45:40|45414.4|45394.4|45419.6|45399.6|45422|45402|45412|45392|1
1645609550000|2022-02-23 09:45:50|45422|45402|45417.1|45397.1|45422|45402|45417.1|45397.1|0
1645609560000|2022-02-23 09:46:00|45417|45397|45417|45397|45417|45397|45414.6|45394.6|0
1645609570000|2022-02-23 09:46:10|45419.4|45399.4|45417|45397|45419.4|45399.4|45414.4|45394.4|1
1645609580000|2022-02-23 09:46:20|45419.4|45399.4|45416.9|45396.9|45424.3|45404.3|45416.9|45396.9|5
1645609590000|2022-02-23 09:46:30|45419.4|45399.4|45416.8|45396.8|45419.4|45399.4|45416.8|45396.8|0
1645609600000|2022-02-23 09:46:40|45417|45397|45414.5|45394.5|45421.8|45401.8|45414.5|45394.5|6
1645609610000|2022-02-23 09:46:50|45412|45392|45412|45392|45412|45392|45412|45392|0
1645609620000|2022-02-23 09:47:00|45411.9|45391.9|45404.4|45384.4|45411.9|45391.9|45404.3|45384.3|2
1645609630000|2022-02-23 09:47:10|45402|45382|45406.9|45386.9|45407|45387|45402|45382|1
1645609640000|2022-02-23 09:47:20|45407|45387|45409.5|45389.5|45409.5|45389.5|45407|45387|1
1645609650000|2022-02-23 09:47:30|45411.9|45391.9|45412|45392|45414.3|45394.3|45411.9|45391.9|3
1645609660000|2022-02-23 09:47:40|45414.4|45394.4|45419.3|45399.3|45421.7|45401.7|45414.4|45394.4|1
1645609670000|2022-02-23 09:47:50|45421.7|45401.7|45421.7|45401.7|45421.8|45401.8|45421.7|45401.7|0
1645609680000|2022-02-23 09:48:00|45419.3|45399.3|45419.4|45399.4|45421.8|45401.8|45416.9|45396.9|1
1645609690000|2022-02-23 09:48:10|45414.5|45394.5|45421.9|45401.9|45421.9|45401.9|45414.5|45394.5|1
1645609700000|2022-02-23 09:48:20|45419.5|45399.5|45421.9|45401.9|45424.3|45404.3|45417|45397|6
1645609710000|2022-02-23 09:48:30|45424.3|45404.3|45429.4|45409.4|45429.4|45409.4|45424.3|45404.3|0
1645609720000|2022-02-23 09:48:40|45427|45407|45429.5|45409.5|45434.4|45414.4|45427|45407|2
1645609730000|2022-02-23 09:48:50|45431.9|45411.9|45429.4|45409.4|45431.9|45411.9|45429.4|45409.4|5
1645609740000|2022-02-23 09:49:00|45427|45407|45429.4|45409.4|45431.8|45411.8|45427|45407|0
1645609750000|2022-02-23 09:49:10|45427|45407|45431.9|45411.9|45431.9|45411.9|45426.8|45406.8|7
1645609760000|2022-02-23 09:49:20|45434.4|45414.4|45431.9|45411.9|45436.8|45416.8|45431.8|45411.8|2
1645609770000|2022-02-23 09:49:30|45431.8|45411.8|45429.4|45409.4|45431.9|45411.9|45429.4|45409.4|0
1645609780000|2022-02-23 09:49:40|45431.8|45411.8|45419.4|45399.4|45431.8|45411.8|45419.4|45399.4|1
1645609790000|2022-02-23 09:49:50|45417|45397|45414.4|45394.4|45419.4|45399.4|45414.4|45394.4|0
1645609800000|2022-02-23 09:50:00|45414.5|45394.5|45416.8|45396.8|45419.4|45399.4|45414.5|45394.5|1
1645609810000|2022-02-23 09:50:10|45414.4|45394.4|45419.6|45399.6|45422|45402|45414.4|45394.4|0
1645609820000|2022-02-23 09:50:20|45422|45402|45414.4|45394.4|45422|45402|45414.4|45394.4|1
1645609830000|2022-02-23 09:50:30|45416.9|45396.9|45416.9|45396.9|45416.9|45396.9|45414.5|45394.5|1
1645609840000|2022-02-23 09:50:40|45414.5|45394.5|45421.8|45401.8|45421.8|45401.8|45414.5|45394.5|1
1645609850000|2022-02-23 09:50:50|45421.9|45401.9|45421.9|45401.9|45422|45402|45421.8|45401.8|11
1645609860000|2022-02-23 09:51:00|45424.3|45404.3|45421.9|45401.9|45424.3|45404.3|45421.9|45401.9|2
1645609870000|2022-02-23 09:51:10|45424.3|45404.3|45421.9|45401.9|45424.3|45404.3|45421.9|45401.9|0
1645609880000|2022-02-23 09:51:20|45424.4|45404.4|45421.9|45401.9|45424.4|45404.4|45421.9|45401.9|0
1645609890000|2022-02-23 09:51:30|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|45424.4|45404.4|0
1645609900000|2022-02-23 09:51:40|45419.4|45399.4|45419.4|45399.4|45419.4|45399.4|45416.9|45396.9|3
1645609910000|2022-02-23 09:51:50|45416.9|45396.9|45417|45397|45419.5|45399.5|45416.9|45396.9|1
1645609920000|2022-02-23 09:52:00|45419.4|45399.4|45419.4|45399.4|45419.5|45399.5|45416.9|45396.9|1
1645609930000|2022-02-23 09:52:10|45419.5|45399.5|45419.4|45399.4|45419.5|45399.5|45419.4|45399.4|0
1645609940000|2022-02-23 09:52:20|45419.5|45399.5|45421.9|45401.9|45421.9|45401.9|45419.5|45399.5|5
1645609950000|2022-02-23 09:52:30|45424.4|45404.4|45419.4|45399.4|45424.4|45404.4|45419.4|45399.4|1
1645609970000|2022-02-23 09:52:50|45416.9|45396.9|45414.4|45394.4|45416.9|45396.9|45414.4|45394.4|1
1645609980000|2022-02-23 09:53:00|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|45411.9|45391.9|0
1645609990000|2022-02-23 09:53:10|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|45409.4|45389.4|3
1645610000000|2022-02-23 09:53:20|45411.9|45391.9|45399.5|45379.5|45411.9|45391.9|45399.5|45379.5|7
1645610010000|2022-02-23 09:53:30|45397.1|45377.1|45397.1|45377.1|45399.5|45379.5|45397.1|45377.1|2
1645610020000|2022-02-23 09:53:40|45399.5|45379.5|45402|45382|45404.5|45384.5|45399.5|45379.5|1
1645610030000|2022-02-23 09:53:50|45399.5|45379.5|45397.1|45377.1|45399.5|45379.5|45397.1|45377.1|1
1645610040000|2022-02-23 09:54:00|45399.5|45379.5|45389.5|45369.5|45399.5|45379.5|45389.5|45369.5|4
1645610050000|2022-02-23 09:54:10|45392|45372|45387|45367|45392|45372|45387|45367|2
1645610060000|2022-02-23 09:54:20|45384.5|45364.5|45379.5|45359.5|45384.5|45364.5|45379.4|45359.4|4
1645610070000|2022-02-23 09:54:30|45377|45357|45377|45357|45379.5|45359.5|45374.5|45354.5|1
1645610080000|2022-02-23 09:54:40|45379.5|45359.5|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|2
1645610090000|2022-02-23 09:54:50|45377|45357|45379.4|45359.4|45379.4|45359.4|45377|45357|0
1645610100000|2022-02-23 09:55:00|45379.5|45359.5|45377|45357|45379.5|45359.5|45377|45357|1
1645610110000|2022-02-23 09:55:10|45379.5|45359.5|45377|45357|45379.5|45359.5|45377|45357|0
1645610120000|2022-02-23 09:55:20|45379.5|45359.5|45377|45357|45379.5|45359.5|45377|45357|0
1645610130000|2022-02-23 09:55:30|45379.5|45359.5|45382|45362|45384.5|45364.5|45379.5|45359.5|2
1645610140000|2022-02-23 09:55:40|45384.5|45364.5|45394.5|45374.5|45394.5|45374.5|45382|45362|5
1645610150000|2022-02-23 09:55:50|45392|45372|45391.9|45371.9|45392|45372|45391.9|45371.9|10
1645610160000|2022-02-23 09:56:00|45389.5|45369.5|45392|45372|45392|45372|45387|45367|2
1645610170000|2022-02-23 09:56:10|45392.1|45372.1|45396.9|45376.9|45396.9|45376.9|45392|45372|1
1645610180000|2022-02-23 09:56:20|45394.5|45374.5|45394.5|45374.5|45397|45377|45392|45372|0
1645610190000|2022-02-23 09:56:30|45392.1|45372.1|45394.5|45374.5|45394.5|45374.5|45392.1|45372.1|2
1645610200000|2022-02-23 09:56:40|45394.6|45374.6|45394.5|45374.5|45394.6|45374.6|45392.1|45372.1|2
1645610210000|2022-02-23 09:56:50|45392.1|45372.1|45392|45372|45392.1|45372.1|45389.6|45369.6|1
1645610220000|2022-02-23 09:57:00|45394.5|45374.5|45387.1|45367.1|45394.5|45374.5|45387.1|45367.1|5
1645610230000|2022-02-23 09:57:10|45389.5|45369.5|45389.6|45369.6|45389.6|45369.6|45387.1|45367.1|0
1645610240000|2022-02-23 09:57:20|45392|45372|45389.5|45369.5|45392.1|45372.1|45389.5|45369.5|0
1645610250000|2022-02-23 09:57:30|45389.6|45369.6|45387|45367|45389.6|45369.6|45387|45367|1
1645610260000|2022-02-23 09:57:40|45387.1|45367.1|45387|45367|45387.1|45367.1|45387|45367|0
1645610270000|2022-02-23 09:57:50|45386.9|45366.9|45387.1|45367.1|45389.5|45369.5|45384.5|45364.5|1
1645610280000|2022-02-23 09:58:00|45387|45367|45387.1|45367.1|45391.9|45371.9|45387|45367|0
1645610290000|2022-02-23 09:58:10|45387|45367|45389.6|45369.6|45389.6|45369.6|45387|45367|10
1645610300000|2022-02-23 09:58:20|45389.5|45369.5|45384.5|45364.5|45392|45372|45382|45362|2
1645610310000|2022-02-23 09:58:30|45382.1|45362.1|45372.1|45352.1|45384.5|45364.5|45372.1|45352.1|2
1645610320000|2022-02-23 09:58:40|45369.7|45349.7|45372.1|45352.1|45374.5|45354.5|45369.6|45349.6|2
1645610330000|2022-02-23 09:58:50|45374.5|45354.5|45377.1|45357.1|45379.5|45359.5|45372.1|45352.1|1
1645610340000|2022-02-23 09:59:00|45379.5|45359.5|45374.6|45354.6|45379.5|45359.5|45372.1|45352.1|1
1645610350000|2022-02-23 09:59:10|45377|45357|45377.1|45357.1|45379.5|45359.5|45374.6|45354.6|0
1645610360000|2022-02-23 09:59:20|45376.9|45356.9|45372.1|45352.1|45376.9|45356.9|45372.1|45352.1|3
1645610370000|2022-02-23 09:59:30|45374.5|45354.5|45369.6|45349.6|45374.5|45354.5|45369.6|45349.6|2
1645610380000|2022-02-23 09:59:40|45369.5|45349.5|45367.1|45347.1|45369.5|45349.5|45367.1|45347.1|2
1645610390000|2022-02-23 09:59:50|45369.5|45349.5|45372|45352|45374.4|45354.4|45367.1|45347.1|1
1645610400000|2022-02-23 10:00:00|45374.5|45354.5|45374.5|45354.5|45374.6|45354.6|45372|45352|1
1645610410000|2022-02-23 10:00:10|45372.1|45352.1|45374.6|45354.6|45374.6|45354.6|45372|45352|3
1645610420000|2022-02-23 10:00:20|45379.5|45359.5|45374.6|45354.6|45384.5|45364.5|45374.6|45354.6|7
1645610430000|2022-02-23 10:00:30|45374.5|45354.5|45374.4|45354.4|45374.5|45354.5|45374.4|45354.4|2
1645610440000|2022-02-23 10:00:40|45372|45352|45367.1|45347.1|45372|45352|45364.6|45344.6|3
1645610450000|2022-02-23 10:00:50|45369.6|45349.6|45372|45352|45374.4|45354.4|45369.6|45349.6|0
1645610460000|2022-02-23 10:01:00|45374.5|45354.5|45382|45362|45382|45362|45374.5|45354.5|1
1645610470000|2022-02-23 10:01:10|45379.5|45359.5|45379.5|45359.5|45382.1|45362.1|45379.4|45359.4|1
1645610480000|2022-02-23 10:01:20|45379.4|45359.4|45377.1|45357.1|45379.5|45359.5|45377|45357|1
1645610490000|2022-02-23 10:01:30|45379.5|45359.5|45379.6|45359.6|45382|45362|45379.5|45359.5|0
1645610500000|2022-02-23 10:01:40|45379.7|45359.7|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|2
1645610510000|2022-02-23 10:01:50|45382.1|45362.1|45379.5|45359.5|45382.1|45362.1|45379.5|45359.5|0
1645610520000|2022-02-23 10:02:00|45377|45357|45374.5|45354.5|45377.1|45357.1|45372|45352|7
1645610530000|2022-02-23 10:02:10|45374.6|45354.6|45379.6|45359.6|45379.6|45359.6|45374.5|45354.5|1
1645610540000|2022-02-23 10:02:20|45379.5|45359.5|45377|45357|45379.5|45359.5|45377|45357|0
1645610550000|2022-02-23 10:02:30|45377.1|45357.1|45377.1|45357.1|45379.5|45359.5|45377|45357|0
1645610560000|2022-02-23 10:02:40|45379.5|45359.5|45374.5|45354.5|45379.5|45359.5|45372.1|45352.1|4
1645610570000|2022-02-23 10:02:50|45372.1|45352.1|45372|45352|45374.5|45354.5|45372|45352|0
1645610580000|2022-02-23 10:03:00|45372.1|45352.1|45374.5|45354.5|45374.5|45354.5|45369.6|45349.6|0
1645610590000|2022-02-23 10:03:10|45372.1|45352.1|45377.1|45357.1|45377.1|45357.1|45372.1|45352.1|3
1645610600000|2022-02-23 10:03:20|45377|45357|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|0
1645610610000|2022-02-23 10:03:30|45372.1|45352.1|45372|45352|45374.6|45354.6|45372|45352|7
1645610620000|2022-02-23 10:03:40|45371.9|45351.9|45372.1|45352.1|45374.5|45354.5|45369.6|45349.6|0
1645610630000|2022-02-23 10:03:50|45374.5|45354.5|45372.1|45352.1|45374.5|45354.5|45369.5|45349.5|0
1645610640000|2022-02-23 10:04:00|45374.5|45354.5|45354.6|45334.6|45374.5|45354.5|45354.6|45334.6|16
1645610650000|2022-02-23 10:04:10|45352.2|45332.2|45354.6|45334.6|45354.6|45334.6|45352.1|45332.1|6
1645610660000|2022-02-23 10:04:20|45367|45347|45369.4|45349.4|45369.4|45349.4|45367|45347|7
1645610670000|2022-02-23 10:04:30|45369.5|45349.5|45374.5|45354.5|45374.5|45354.5|45369.5|45349.5|0
1645610680000|2022-02-23 10:04:40|45369.5|45349.5|45366.9|45346.9|45369.5|45349.5|45364.5|45344.5|9
1645610690000|2022-02-23 10:04:50|45367|45347|45364.6|45344.6|45367|45347|45362.1|45342.1|13
1645610700000|2022-02-23 10:05:00|45364.5|45344.5|45357|45337|45364.5|45344.5|45357|45337|5
1645610710000|2022-02-23 10:05:10|45356.9|45336.9|45359.5|45339.5|45362|45342|45356.9|45336.9|0
1645610720000|2022-02-23 10:05:20|45361.9|45341.9|45364.5|45344.5|45366.9|45346.9|45359.5|45339.5|1
1645610730000|2022-02-23 10:05:30|45366.9|45346.9|45362.1|45342.1|45366.9|45346.9|45362|45342|5
1645610740000|2022-02-23 10:05:40|45362|45342|45364.5|45344.5|45364.6|45344.6|45362|45342|0
1645610750000|2022-02-23 10:05:50|45362.1|45342.1|45362.1|45342.1|45364.5|45344.5|45362.1|45342.1|0
1645610760000|2022-02-23 10:06:00|45364.5|45344.5|45359.5|45339.5|45364.5|45344.5|45359.5|45339.5|3
1645610780000|2022-02-23 10:06:20|45359.6|45339.6|45364.4|45344.4|45364.4|45344.4|45359.6|45339.6|2
1645610790000|2022-02-23 10:06:30|45366.8|45346.8|45372.1|45352.1|45374.4|45354.4|45366.8|45346.8|2
1645610800000|2022-02-23 10:06:40|45374.5|45354.5|45369.3|45349.3|45374.5|45354.5|45367.1|45347.1|0
1645610810000|2022-02-23 10:06:50|45366.9|45346.9|45366.9|45346.9|45367.1|45347.1|45362.1|45342.1|1
1645610820000|2022-02-23 10:07:00|45364.5|45344.5|45359.5|45339.5|45366.9|45346.9|45359.4|45339.4|0
1645610830000|2022-02-23 10:07:10|45359.3|45339.3|45354.5|45334.5|45359.5|45339.5|45354.5|45334.5|3
1645610840000|2022-02-23 10:07:20|45357|45337|45357|45337|45357|45337|45354.5|45334.5|3
1645610850000|2022-02-23 10:07:30|45359.4|45339.4|45354.5|45334.5|45359.4|45339.4|45354.5|45334.5|1
1645610860000|2022-02-23 10:07:40|45354.6|45334.6|45354.5|45334.5|45354.6|45334.6|45354.5|45334.5|4
1645610870000|2022-02-23 10:07:50|45354.6|45334.6|45354.3|45334.3|45354.6|45334.6|45354.3|45334.3|5
1645610880000|2022-02-23 10:08:00|45354.4|45334.4|45351.9|45331.9|45354.4|45334.4|45351.9|45331.9|0
1645610890000|2022-02-23 10:08:10|45349.5|45329.5|45329.7|45309.7|45349.5|45329.5|45329.7|45309.7|38
1645610900000|2022-02-23 10:08:20|45332.2|45312.2|45332.1|45312.1|45332.2|45312.2|45329.7|45309.7|9
1645610910000|2022-02-23 10:08:30|45332.2|45312.2|45319.4|45299.4|45334.6|45314.6|45317|45297|4
1645610920000|2022-02-23 10:08:40|45319.5|45299.5|45322|45302|45322|45302|45314.6|45294.6|4
1645610930000|2022-02-23 10:08:50|45319.7|45299.7|45327|45307|45327|45307|45319.6|45299.6|1
1645610940000|2022-02-23 10:09:00|45324.6|45304.6|45322.1|45302.1|45327.1|45307.1|45322.1|45302.1|2
1645610950000|2022-02-23 10:09:10|45322|45302|45327.1|45307.1|45327.1|45307.1|45322|45302|0
1645610960000|2022-02-23 10:09:20|45327|45307|45327.1|45307.1|45327.1|45307.1|45324.6|45304.6|3
1645610970000|2022-02-23 10:09:30|45329.5|45309.5|45332.1|45312.1|45332.1|45312.1|45327.1|45307.1|3
1645610980000|2022-02-23 10:09:40|45331.9|45311.9|45317.1|45297.1|45331.9|45311.9|45317|45297|11
1645610990000|2022-02-23 10:09:50|45319.5|45299.5|45317|45297|45319.5|45299.5|45317|45297|1
1645611000000|2022-02-23 10:10:00|45317.1|45297.1|45317.1|45297.1|45319.5|45299.5|45314.6|45294.6|8
1645611010000|2022-02-23 10:10:10|45317|45297|45314.6|45294.6|45319.5|45299.5|45314.6|45294.6|0
1645611020000|2022-02-23 10:10:20|45314.5|45294.5|45307.2|45287.2|45314.5|45294.5|45307.2|45287.2|2
1645611030000|2022-02-23 10:10:30|45309.6|45289.6|45309.6|45289.6|45312|45292|45307.2|45287.2|0
1645611040000|2022-02-23 10:10:40|45307.1|45287.1|45307.1|45287.1|45309.5|45289.5|45307.1|45287.1|1
1645611050000|2022-02-23 10:10:50|45309.5|45289.5|45307.1|45287.1|45309.6|45289.6|45307.1|45287.1|2
1645611060000|2022-02-23 10:11:00|45309.5|45289.5|45304.4|45284.4|45309.5|45289.5|45304.4|45284.4|8
1645611070000|2022-02-23 10:11:10|45307|45287|45304.4|45284.4|45307|45287|45302|45282|4
1645611080000|2022-02-23 10:11:20|45304.5|45284.5|45309.5|45289.5|45309.5|45289.5|45304.4|45284.4|7
1645611090000|2022-02-23 10:11:30|45309.6|45289.6|45316.9|45296.9|45317|45297|45309.5|45289.5|0
1645611100000|2022-02-23 10:11:40|45314.5|45294.5|45314.5|45294.5|45317|45297|45314.5|45294.5|1
1645611110000|2022-02-23 10:11:50|45314.4|45294.4|45314.5|45294.5|45314.6|45294.6|45312|45292|3
1645611120000|2022-02-23 10:12:00|45312.1|45292.1|45314.5|45294.5|45314.5|45294.5|45311.9|45291.9|0
1645611130000|2022-02-23 10:12:10|45312.1|45292.1|45314.5|45294.5|45314.5|45294.5|45312.1|45292.1|0
1645611140000|2022-02-23 10:12:20|45314.6|45294.6|45319.6|45299.6|45319.6|45299.6|45314.6|45294.6|1
1645611150000|2022-02-23 10:12:30|45319.5|45299.5|45319.5|45299.5|45324.4|45304.4|45319.5|45299.5|5
1645611160000|2022-02-23 10:12:40|45321.9|45301.9|45322|45302|45322|45302|45319.5|45299.5|1
1645611170000|2022-02-23 10:12:50|45322.1|45302.1|45321.9|45301.9|45324.3|45304.3|45319.5|45299.5|2
1645611180000|2022-02-23 10:13:00|45319.5|45299.5|45326.9|45306.9|45326.9|45306.9|45317.1|45297.1|3
1645611190000|2022-02-23 10:13:10|45322|45302|45327|45307|45327|45307|45322|45302|2
1645611200000|2022-02-23 10:13:20|45329.4|45309.4|45346.9|45326.9|45346.9|45326.9|45329.4|45309.4|11
1645611210000|2022-02-23 10:13:30|45349.4|45329.4|45344.5|45324.5|45354.4|45334.4|45344.5|45324.5|10
1645611220000|2022-02-23 10:13:40|45342.1|45322.1|45344.5|45324.5|45344.5|45324.5|45342|45322|0
1645611230000|2022-02-23 10:13:50|45346.9|45326.9|45344.5|45324.5|45346.9|45326.9|45342|45322|1
1645611240000|2022-02-23 10:14:00|45341.9|45321.9|45324.6|45304.6|45341.9|45321.9|45324.6|45304.6|2
1645611250000|2022-02-23 10:14:10|45329.4|45309.4|45327.1|45307.1|45329.5|45309.5|45324.5|45304.5|4
1645611260000|2022-02-23 10:14:20|45324.6|45304.6|45324.5|45304.5|45327.1|45307.1|45324.5|45304.5|0
1645611270000|2022-02-23 10:14:30|45322.1|45302.1|45324.5|45304.5|45327.1|45307.1|45322.1|45302.1|3
1645611280000|2022-02-23 10:14:40|45324.6|45304.6|45327.1|45307.1|45327.1|45307.1|45324.6|45304.6|0
1645611290000|2022-02-23 10:14:50|45329.5|45309.5|45324.6|45304.6|45329.5|45309.5|45324.6|45304.6|0
1645611300000|2022-02-23 10:15:00|45324.5|45304.5|45322.1|45302.1|45324.6|45304.6|45322|45302|5
1645611310000|2022-02-23 10:15:10|45324.5|45304.5|45322.1|45302.1|45324.5|45304.5|45322.1|45302.1|0
1645611320000|2022-02-23 10:15:20|45322|45302|45324.6|45304.6|45324.6|45304.6|45322|45302|1
1645611330000|2022-02-23 10:15:30|45322.1|45302.1|45322.1|45302.1|45322.1|45302.1|45319.6|45299.6|0
1645611340000|2022-02-23 10:15:40|45322|45302|45322.1|45302.1|45324.5|45304.5|45322|45302|0
1645611350000|2022-02-23 10:15:50|45324.6|45304.6|45322.1|45302.1|45324.6|45304.6|45322.1|45302.1|3
1645611360000|2022-02-23 10:16:00|45324.6|45304.6|45319.6|45299.6|45324.6|45304.6|45319.6|45299.6|1
1645611370000|2022-02-23 10:16:10|45322|45302|45322.1|45302.1|45322.1|45302.1|45322|45302|4
1645611380000|2022-02-23 10:16:20|45322.2|45302.2|45322.1|45302.1|45324.5|45304.5|45319.6|45299.6|0
1645611390000|2022-02-23 10:16:30|45322.2|45302.2|45329.6|45309.6|45332|45312|45319.8|45299.8|9
1645611400000|2022-02-23 10:16:40|45327.2|45307.2|45329.5|45309.5|45329.6|45309.6|45327.1|45307.1|7
1645611410000|2022-02-23 10:16:50|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45327|45307|0
1645611420000|2022-02-23 10:17:00|45334.5|45314.5|45339.6|45319.6|45341.9|45321.9|45334.5|45314.5|1
1645611430000|2022-02-23 10:17:10|45339.5|45319.5|45342|45322|45342.1|45322.1|45339.5|45319.5|1
1645611440000|2022-02-23 10:17:20|45342.1|45322.1|45344.5|45324.5|45347|45327|45342.1|45322.1|0
1645611450000|2022-02-23 10:17:30|45344.4|45324.4|45342|45322|45346.9|45326.9|45341.9|45321.9|0
1645611460000|2022-02-23 10:17:40|45344.5|45324.5|45344.6|45324.6|45344.6|45324.6|45344.5|45324.5|1
1645611470000|2022-02-23 10:17:50|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|45344.5|45324.5|1
1645611480000|2022-02-23 10:18:00|45344.4|45324.4|45344.5|45324.5|45344.6|45324.6|45344.4|45324.4|1
1645611490000|2022-02-23 10:18:10|45344.6|45324.6|45344.5|45324.5|45346.9|45326.9|45344.5|45324.5|0
1645611500000|2022-02-23 10:18:20|45344.6|45324.6|45344.5|45324.5|45344.6|45324.6|45344.5|45324.5|1
1645611510000|2022-02-23 10:18:30|45344.4|45324.4|45344.5|45324.5|45344.6|45324.6|45344.4|45324.4|0
1645611520000|2022-02-23 10:18:40|45344.6|45324.6|45354.6|45334.6|45354.6|45334.6|45344.4|45324.4|7
1645611530000|2022-02-23 10:18:50|45359.4|45339.4|45369.5|45349.5|45372|45352|45359.4|45339.4|6
1645611540000|2022-02-23 10:19:00|45367.1|45347.1|45366.9|45346.9|45369.5|45349.5|45364.5|45344.5|2
1645611550000|2022-02-23 10:19:10|45364.5|45344.5|45369.4|45349.4|45369.4|45349.4|45364.5|45344.5|0
1645611560000|2022-02-23 10:19:20|45369.5|45349.5|45369.5|45349.5|45372|45352|45369.5|45349.5|1
1645611570000|2022-02-23 10:19:30|45372|45352|45374.5|45354.5|45374.5|45354.5|45369.5|45349.5|1
1645611580000|2022-02-23 10:19:40|45374.6|45354.6|45374.6|45354.6|45374.6|45354.6|45374.5|45354.5|20
1645611590000|2022-02-23 10:19:50|45377|45357|45384.4|45364.4|45384.4|45364.4|45377|45357|5
1645611600000|2022-02-23 10:20:00|45389.4|45369.4|45389.4|45369.4|45389.5|45369.5|45386.9|45366.9|8
1645611610000|2022-02-23 10:20:10|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.4|45369.4|1
1645611620000|2022-02-23 10:20:20|45389.4|45369.4|45389.5|45369.5|45389.5|45369.5|45389.4|45369.4|1
1645611630000|2022-02-23 10:20:30|45389.4|45369.4|45389.4|45369.4|45389.5|45369.5|45389.4|45369.4|0
1645611640000|2022-02-23 10:20:40|45387|45367|45389.4|45369.4|45389.4|45369.4|45386.9|45366.9|1
1645611650000|2022-02-23 10:20:50|45387|45367|45389.3|45369.3|45389.4|45369.4|45386.9|45366.9|0
1645611660000|2022-02-23 10:21:00|45386.9|45366.9|45386.9|45366.9|45389.4|45369.4|45386.9|45366.9|2
1645611670000|2022-02-23 10:21:10|45384.5|45364.5|45389.4|45369.4|45389.4|45369.4|45384.5|45364.5|2
1645611680000|2022-02-23 10:21:20|||||||||3
1645611690000|2022-02-23 10:21:30|45391.8|45371.8|45391.9|45371.9|45391.9|45371.9|45389.4|45369.4|5
1645611700000|2022-02-23 10:21:40|45389.4|45369.4|45381.8|45361.8|45389.4|45369.4|45381.8|45361.8|30
1645611710000|2022-02-23 10:21:50|45379.4|45359.4|45374.6|45354.6|45379.5|45359.5|45374.6|45354.6|9
1645611720000|2022-02-23 10:22:00|45377|45357|45377.1|45357.1|45379.5|45359.5|45377|45357|0
1645611730000|2022-02-23 10:22:10|45377|45357|45389.4|45369.4|45389.4|45369.4|45377|45357|4
1645611740000|2022-02-23 10:22:20|45389.5|45369.5|45391.9|45371.9|45394.3|45374.3|45389.4|45369.4|0
1645611750000|2022-02-23 10:22:30|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.4|45369.4|0
1645611760000|2022-02-23 10:22:40|45389.4|45369.4|45389.5|45369.5|45389.5|45369.5|45389.4|45369.4|0
1645611770000|2022-02-23 10:22:50|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|45389.4|45369.4|0
1645611780000|2022-02-23 10:23:00|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|45389.5|45369.5|2
1645611790000|2022-02-23 10:23:10|45389.6|45369.6|45389.5|45369.5|45392|45372|45389.5|45369.5|1
1645611810000|2022-02-23 10:23:30|45389.4|45369.4|45382|45362|45389.5|45369.5|45379.5|45359.5|4
1645611820000|2022-02-23 10:23:40|45379.6|45359.6|45382|45362|45382|45362|45379.5|45359.5|0
1645611830000|2022-02-23 10:23:50|45381.9|45361.9|45382|45362|45382|45362|45379.5|45359.5|0
1645611840000|2022-02-23 10:24:00|45379.5|45359.5|45376.9|45356.9|45381.9|45361.9|45376.9|45356.9|7
1645611850000|2022-02-23 10:24:10|45377|45357|45376.9|45356.9|45377|45357|45374.5|45354.5|0
1645611860000|2022-02-23 10:24:20|45377|45357|45377|45357|45377|45357|45374.5|45354.5|0
1645611870000|2022-02-23 10:24:30|45376.9|45356.9|45377.1|45357.1|45379.4|45359.4|45374.6|45354.6|2
1645611880000|2022-02-23 10:24:40|45377|45357|45374.6|45354.6|45377|45357|45374.5|45354.5|0
1645611890000|2022-02-23 10:24:50|45374.5|45354.5|45372.1|45352.1|45374.5|45354.5|45372.1|45352.1|4
1645611900000|2022-02-23 10:25:00|45374.6|45354.6|45374.6|45354.6|45377.1|45357.1|45374.6|45354.6|1
1645611930000|2022-02-23 10:25:30|45377.1|45357.1|45377.2|45357.2|45377.2|45357.2|45377.1|45357.1|5
1645611940000|2022-02-23 10:25:40|45377.1|45357.1|45377.1|45357.1|45379.5|45359.5|45377|45357|0
1645611950000|2022-02-23 10:25:50|45379.5|45359.5|45377.1|45357.1|45379.6|45359.6|45377|45357|0
1645611960000|2022-02-23 10:26:00|45379.5|45359.5|45374.6|45354.6|45379.5|45359.5|45374.6|45354.6|0
1645611970000|2022-02-23 10:26:10|45379.5|45359.5|45377.1|45357.1|45379.5|45359.5|45377.1|45357.1|3
1645611980000|2022-02-23 10:26:20|45377|45357|45379.6|45359.6|45379.6|45359.6|45377|45357|0
1645612020000|2022-02-23 10:27:00|45374.6|45354.6|45374.6|45354.6|45374.6|45354.6|45374.6|45354.6|9
1645612050000|2022-02-23 10:27:30|||||||||3
1645612060000|2022-02-23 10:27:40|45372.2|45352.2|45369.7|45349.7|45372.2|45352.2|45369.7|45349.7|3
1645612070000|2022-02-23 10:27:50|45369.6|45349.6|45362.1|45342.1|45369.6|45349.6|45362|45342|3
1645612080000|2022-02-23 10:28:00|45362.2|45342.2|45369.5|45349.5|45369.6|45349.6|45362.2|45342.2|1
1645612090000|2022-02-23 10:28:10|45367.1|45347.1|45367.1|45347.1|45372|45352|45364.5|45344.5|1
1645612100000|2022-02-23 10:28:20|45367.2|45347.2|45369.5|45349.5|45372.1|45352.1|45367.2|45347.2|0
1645612110000|2022-02-23 10:28:30|45369.6|45349.6|45372.1|45352.1|45374.5|45354.5|45369.6|45349.6|2
1645612120000|2022-02-23 10:28:40|45374.5|45354.5|45374.6|45354.6|45374.6|45354.6|45372.1|45352.1|0
1645612130000|2022-02-23 10:28:50|45377|45357|45377|45357|45377|45357|45374.6|45354.6|1
1645612140000|2022-02-23 10:29:00|45377.1|45357.1|45377|45357|45377.1|45357.1|45374.6|45354.6|1
1645612150000|2022-02-23 10:29:10|45377.1|45357.1|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|4
1645612160000|2022-02-23 10:29:20|45374.6|45354.6|45379.6|45359.6|45379.6|45359.6|45374.5|45354.5|1
1645612180000|2022-02-23 10:29:40|45382|45362|45379.6|45359.6|45382|45362|45379.6|45359.6|0
1645612190000|2022-02-23 10:29:50|45379.5|45359.5|45384.4|45364.4|45384.4|45364.4|45379.5|45359.5|1
1645612200000|2022-02-23 10:30:00|45382|45362|45379.5|45359.5|45384.4|45364.4|45379.4|45359.4|9
1645612210000|2022-02-23 10:30:10|45381.9|45361.9|45379.5|45359.5|45381.9|45361.9|45379.5|45359.5|0
1645612220000|2022-02-23 10:30:20|45382|45362|45391.9|45371.9|45392|45372|45381.9|45361.9|3
1645612230000|2022-02-23 10:30:30|45389.4|45369.4|45394.5|45374.5|45394.5|45374.5|45389.4|45369.4|3
1645612240000|2022-02-23 10:30:40|45394.6|45374.6|45397|45377|45397|45377|45394.6|45374.6|4
1645612250000|2022-02-23 10:30:50|45396.9|45376.9|45396.9|45376.9|45399.5|45379.5|45394.5|45374.5|0
1645612260000|2022-02-23 10:31:00|45394.4|45374.4|45389.4|45369.4|45394.4|45374.4|45389.4|45369.4|4
1645612270000|2022-02-23 10:31:10|45386.9|45366.9|45382.1|45362.1|45386.9|45366.9|45382.1|45362.1|0
1645612280000|2022-02-23 10:31:20|45384.6|45364.6|45379.6|45359.6|45384.6|45364.6|45377|45357|1
1645612290000|2022-02-23 10:31:30|45377|45357|45379.5|45359.5|45379.6|45359.6|45377|45357|1
1645612300000|2022-02-23 10:31:40|45377.1|45357.1|45382|45362|45382|45362|45377.1|45357.1|1
1645612310000|2022-02-23 10:31:50|45384.4|45364.4|45382.1|45362.1|45384.4|45364.4|45382|45362|0
1645612330000|2022-02-23 10:32:10|45384.5|45364.5|45382.1|45362.1|45384.5|45364.5|45382|45362|1
1645612340000|2022-02-23 10:32:20|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|45379.6|45359.6|0
1645612350000|2022-02-23 10:32:30|45379.4|45359.4|45377.1|45357.1|45379.5|45359.5|45377|45357|0
1645612360000|2022-02-23 10:32:40|45374.5|45354.5|45372.1|45352.1|45374.6|45354.6|45372.1|45352.1|0
1645612370000|2022-02-23 10:32:50|45377.1|45357.1|45377.1|45357.1|45379.5|45359.5|45377|45357|0
1645612380000|2022-02-23 10:33:00|45379.5|45359.5|45379.5|45359.5|45382|45362|45377.1|45357.1|2
1645612390000|2022-02-23 10:33:10|45377|45357|45372.1|45352.1|45377|45357|45372|45352|2
1645612400000|2022-02-23 10:33:20|45372|45352|45369.6|45349.6|45374.5|45354.5|45369.6|45349.6|0
1645612410000|2022-02-23 10:33:30|45372|45352|45372.1|45352.1|45372.1|45352.1|45369.5|45349.5|2
1645612420000|2022-02-23 10:33:40|45374.5|45354.5|45372|45352|45374.5|45354.5|45372|45352|0
1645612430000|2022-02-23 10:33:50|45372.1|45352.1|45372|45352|45374.5|45354.5|45372|45352|0
1645612440000|2022-02-23 10:34:00|45372.1|45352.1|45374.5|45354.5|45374.6|45354.6|45372|45352|1
1645612450000|2022-02-23 10:34:10|45372.1|45352.1|45374.5|45354.5|45377|45357|45372|45352|0
1645612460000|2022-02-23 10:34:20|45372.1|45352.1|45374.5|45354.5|45377|45357|45372.1|45352.1|0
1645612470000|2022-02-23 10:34:30|45372.1|45352.1|45379.4|45359.4|45379.4|45359.4|45372.1|45352.1|0
1645612480000|2022-02-23 10:34:40|45379.5|45359.5|45384.4|45364.4|45384.4|45364.4|45379.4|45359.4|2
1645612490000|2022-02-23 10:34:50|45382|45362|45382|45362|45384.5|45364.5|45382|45362|0
1645612500000|2022-02-23 10:35:00|45377.1|45357.1|45382|45362|45382|45362|45377|45357|4
1645612510000|2022-02-23 10:35:10|45384.4|45364.4|45382|45362|45384.4|45364.4|45379.4|45359.4|1
1645612520000|2022-02-23 10:35:20|45379.5|45359.5|45379.4|45359.4|45382|45362|45379.4|45359.4|0
1645612530000|2022-02-23 10:35:30|45381.9|45361.9|45384.4|45364.4|45384.4|45364.4|45381.9|45361.9|2
1645612540000|2022-02-23 10:35:40|45384.5|45364.5|45386.9|45366.9|45386.9|45366.9|45384.5|45364.5|2
1645612550000|2022-02-23 10:35:50|45384.4|45364.4|45382|45362|45384.4|45364.4|45381.9|45361.9|0
1645612560000|2022-02-23 10:36:00|45381.9|45361.9|45379.5|45359.5|45381.9|45361.9|45379.5|45359.5|0
1645612570000|2022-02-23 10:36:10|45381.9|45361.9|45382|45362|45382|45362|45379.5|45359.5|2
1645612580000|2022-02-23 10:36:20|45381.9|45361.9|45379.6|45359.6|45381.9|45361.9|45379.5|45359.5|11
1645612590000|2022-02-23 10:36:30|45379.5|45359.5|45379.6|45359.6|45379.6|45359.6|45379.5|45359.5|0
1645612600000|2022-02-23 10:36:40|45382|45362|45377|45357|45382|45362|45377|45357|0
1645612610000|2022-02-23 10:36:50|45376.9|45356.9|45374.5|45354.5|45377|45357|45374.5|45354.5|1
1645612620000|2022-02-23 10:37:00|45377|45357|45374.5|45354.5|45379.4|45359.4|45374.5|45354.5|2
1645612630000|2022-02-23 10:37:10|45377.1|45357.1|45369.6|45349.6|45379.5|45359.5|45369.5|45349.5|0
1645612640000|2022-02-23 10:37:20|45367.1|45347.1|45369.6|45349.6|45372|45352|45367|45347|0
1645612650000|2022-02-23 10:37:30|45372|45352|45377|45357|45377|45357|45372|45352|3
1645612660000|2022-02-23 10:37:40|45379.5|45359.5|45379.5|45359.5|45379.5|45359.5|45377|45357|0
1645612670000|2022-02-23 10:37:50|45374.6|45354.6|45374.6|45354.6|45374.6|45354.6|45374.6|45354.6|0
1645612680000|2022-02-23 10:38:00|45372.1|45352.1|45377|45357|45377|45357|45372|45352|3
1645612690000|2022-02-23 10:38:10|45376.9|45356.9|45374.5|45354.5|45376.9|45356.9|45374.5|45354.5|2
1645612700000|2022-02-23 10:38:20|45372.1|45352.1|45369.5|45349.5|45374.5|45354.5|45367.1|45347.1|2
1645612710000|2022-02-23 10:38:30|45369.6|45349.6|45367.1|45347.1|45369.6|45349.6|45367.1|45347.1|0
1645612720000|2022-02-23 10:38:40|45369.5|45349.5|45367.2|45347.2|45369.6|45349.6|45367.1|45347.1|0
1645612730000|2022-02-23 10:38:50|45369.6|45349.6|45369.5|45349.5|45372|45352|45369.5|45349.5|0
1645612740000|2022-02-23 10:39:00|45371.9|45351.9|45372|45352|45372|45352|45367.1|45347.1|0
1645612750000|2022-02-23 10:39:10|45372.1|45352.1|45379.5|45359.5|45379.5|45359.5|45372.1|45352.1|3
1645612760000|2022-02-23 10:39:20|45377|45357|45379.6|45359.6|45379.6|45359.6|45377|45357|1
1645612770000|2022-02-23 10:39:30|45382|45362|45379.4|45359.4|45382|45362|45379.4|45359.4|1
1645612780000|2022-02-23 10:39:40|45379.5|45359.5|45374.5|45354.5|45379.5|45359.5|45374.5|45354.5|4
1645612790000|2022-02-23 10:39:50|45376.9|45356.9|45374.4|45354.4|45377|45357|45374.4|45354.4|2
1645612800000|2022-02-23 10:40:00|45374.5|45354.5|45374.5|45354.5|45376.9|45356.9|45374.5|45354.5|0
1645612810000|2022-02-23 10:40:10|45376.9|45356.9|45379.5|45359.5|45379.5|45359.5|45376.9|45356.9|3
1645612820000|2022-02-23 10:40:20|45377|45357|45377|45357|45382|45362|45374.5|45354.5|0
1645612830000|2022-02-23 10:40:30|45374.5|45354.5|45381.9|45361.9|45381.9|45361.9|45374.5|45354.5|2
1645612840000|2022-02-23 10:40:40|45379.5|45359.5|45374.5|45354.5|45382|45362|45374.5|45354.5|2
1645612850000|2022-02-23 10:40:50|45376.9|45356.9|45374.5|45354.5|45377|45357|45374.5|45354.5|10
1645612860000|2022-02-23 10:41:00|45376.9|45356.9|45372.1|45352.1|45376.9|45356.9|45372|45352|0
1645612870000|2022-02-23 10:41:10|45374.5|45354.5|45374.6|45354.6|45374.6|45354.6|45372.1|45352.1|0
1645612880000|2022-02-23 10:41:20|45377|45357|45377|45357|45379.4|45359.4|45377|45357|4
1645612890000|2022-02-23 10:41:30|45379.5|45359.5|45374.5|45354.5|45382|45362|45374.5|45354.5|6
1645612900000|2022-02-23 10:41:40|45376.9|45356.9|45377|45357|45377|45357|45376.9|45356.9|0
1645612910000|2022-02-23 10:41:50|45376.9|45356.9|45372|45352|45376.9|45356.9|45372|45352|0
1645612920000|2022-02-23 10:42:00|45369.4|45349.4|45369.4|45349.4|45371.8|45351.8|45367|45347|3
1645612930000|2022-02-23 10:42:10|45371.8|45351.8|45366.9|45346.9|45371.9|45351.9|45366.9|45346.9|5
1645612940000|2022-02-23 10:42:20|45367|45347|45361.9|45341.9|45367|45347|45361.9|45341.9|0
1645612950000|2022-02-23 10:42:30|45362|45342|45364.5|45344.5|45364.5|45344.5|45362|45342|0
1645612960000|2022-02-23 10:42:40|45364.6|45344.6|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|0
1645612970000|2022-02-23 10:42:50|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|0
1645612980000|2022-02-23 10:43:00|45369.6|45349.6|45372.1|45352.1|45372.1|45352.1|45369.6|45349.6|2
1645612990000|2022-02-23 10:43:10|45372|45352|45372|45352|45372|45352|45372|45352|0
1645613000000|2022-02-23 10:43:20|45372.1|45352.1|45369.6|45349.6|45372.1|45352.1|45369.6|45349.6|0
1645613010000|2022-02-23 10:43:30|45369.5|45349.5|45362|45342|45369.5|45349.5|45362|45342|1
1645613020000|2022-02-23 10:43:40|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|45359.5|45339.5|2
1645613040000|2022-02-23 10:44:00|45359.4|45339.4|45354.4|45334.4|45359.4|45339.4|45354.4|45334.4|3
1645613050000|2022-02-23 10:44:10|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|45354.5|45334.5|0
1645613060000|2022-02-23 10:44:20|45352.1|45332.1|45361.8|45341.8|45364.3|45344.3|45352.1|45332.1|7
1645613070000|2022-02-23 10:44:30|45361.9|45341.9|45366.9|45346.9|45366.9|45346.9|45361.9|45341.9|4
1645613080000|2022-02-23 10:44:40|45364.5|45344.5|45362.1|45342.1|45367|45347|45362.1|45342.1|1
1645613090000|2022-02-23 10:44:50|45364.5|45344.5|45359.6|45339.6|45364.5|45344.5|45359.6|45339.6|1
1645613100000|2022-02-23 10:45:00|45359.5|45339.5|45359.4|45339.4|45359.5|45339.5|45357|45337|3
1645613110000|2022-02-23 10:45:10|45359.5|45339.5|45364.4|45344.4|45364.4|45344.4|45357|45337|1
1645613120000|2022-02-23 10:45:20|45362|45342|45364.5|45344.5|45364.5|45344.5|45359.5|45339.5|0
1645613130000|2022-02-23 10:45:30|45366.9|45346.9|45367|45347|45369.4|45349.4|45366.9|45346.9|1
1645613140000|2022-02-23 10:45:40|45364.6|45344.6|45364.5|45344.5|45367|45347|45364.5|45344.5|1
1645613150000|2022-02-23 10:45:50|45362.1|45342.1|45354.5|45334.5|45362.1|45342.1|45354.5|45334.5|0
1645613160000|2022-02-23 10:46:00|45372|45352|45362.1|45342.1|45372|45352|45357.3|45337.3|20
1645613170000|2022-02-23 10:46:10|45362|45342|45354.7|45334.7|45362|45342|45354.7|45334.7|1
1645613180000|2022-02-23 10:46:20|45357.1|45337.1|45352|45332|45357.1|45337.1|45351.9|45331.9|1
1645613190000|2022-02-23 10:46:30|45351.9|45331.9|45349.5|45329.5|45354.5|45334.5|45349.5|45329.5|0
1645613200000|2022-02-23 10:46:40|45349.6|45329.6|45356.9|45336.9|45356.9|45336.9|45349.6|45329.6|0
1645613210000|2022-02-23 10:46:50|45359.4|45339.4|45359.4|45339.4|45361.8|45341.8|45359.4|45339.4|2
1645613220000|2022-02-23 10:47:00|45357.1|45337.1|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|0
1645613230000|2022-02-23 10:47:10|45359.5|45339.5|45362|45342|45364.5|45344.5|45359.5|45339.5|0
1645613240000|2022-02-23 10:47:20|45359.6|45339.6|45357|45337|45359.6|45339.6|45357|45337|1
1645613250000|2022-02-23 10:47:30|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|45354.6|45334.6|1
1645613260000|2022-02-23 10:47:40|45354.5|45334.5|45357|45337|45357|45337|45354.5|45334.5|2
1645613270000|2022-02-23 10:47:50|45359.4|45339.4|45357|45337|45359.4|45339.4|45357|45337|0
1645613280000|2022-02-23 10:48:00|45356.9|45336.9|45352.1|45332.1|45356.9|45336.9|45352.1|45332.1|0
1645613290000|2022-02-23 10:48:10|45354.5|45334.5|45352.1|45332.1|45354.5|45334.5|45352.1|45332.1|2
1645613300000|2022-02-23 10:48:20|45354.5|45334.5|45349.6|45329.6|45354.5|45334.5|45349.6|45329.6|1
1645613310000|2022-02-23 10:48:30|45352|45332|45352|45332|45354.5|45334.5|45349.6|45329.6|6
1645613330000|2022-02-23 10:48:50|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|45349.6|45329.6|2
1645613340000|2022-02-23 10:49:00|45352|45332|45349.5|45329.5|45352|45332|45347.1|45327.1|3
1645613350000|2022-02-23 10:49:10|45347.1|45327.1|45347.1|45327.1|45352|45332|45347.1|45327.1|0
1645613360000|2022-02-23 10:49:20|45351.9|45331.9|45352|45332|45354.5|45334.5|45351.9|45331.9|1
1645613370000|2022-02-23 10:49:30|45352.1|45332.1|45354.5|45334.5|45357|45337|45352|45332|1
1645613380000|2022-02-23 10:49:40|45352.1|45332.1|45352.1|45332.1|45354.5|45334.5|45352|45332|0
1645613390000|2022-02-23 10:49:50|45352|45332|45354.5|45334.5|45354.5|45334.5|45352|45332|1
1645613400000|2022-02-23 10:50:00|45352.1|45332.1|45347.1|45327.1|45354.5|45334.5|45347.1|45327.1|1
1645613410000|2022-02-23 10:50:10|45349.5|45329.5|45354.5|45334.5|45354.5|45334.5|45347.1|45327.1|0
1645613420000|2022-02-23 10:50:20|45352.1|45332.1|45354.5|45334.5|45354.5|45334.5|45352|45332|0
1645613430000|2022-02-23 10:50:30|45354.6|45334.6|45357.1|45337.1|45357.1|45337.1|45354.6|45334.6|2
1645613440000|2022-02-23 10:50:40|45357.2|45337.2|45357.1|45337.1|45357.2|45337.2|45354.7|45334.7|1
1645613450000|2022-02-23 10:50:50|45357|45337|45354.6|45334.6|45357.1|45337.1|45354.6|45334.6|1
1645613460000|2022-02-23 10:51:00|45357.1|45337.1|45354.6|45334.6|45357.1|45337.1|45354.6|45334.6|0
1645613470000|2022-02-23 10:51:10|45357.1|45337.1|45357.1|45337.1|45357.1|45337.1|45354.7|45334.7|0
1645613480000|2022-02-23 10:51:20|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|45357.2|45337.2|0
1645613490000|2022-02-23 10:51:30|45357.1|45337.1|45357|45337|45357.2|45337.2|45357|45337|0
1645613500000|2022-02-23 10:51:40|45357.1|45337.1|45357.1|45337.1|45357.2|45337.2|45357.1|45337.1|2
1645613510000|2022-02-23 10:51:50|45357.2|45337.2|45359.6|45339.6|45359.6|45339.6|45357.1|45337.1|1
1645613520000|2022-02-23 10:52:00|45359.5|45339.5|45364.5|45344.5|45364.5|45344.5|45359.5|45339.5|3
1645613530000|2022-02-23 10:52:10|45364.4|45344.4|45364.5|45344.5|45364.5|45344.5|45364.4|45344.4|0
1645613540000|2022-02-23 10:52:20|45367|45347|45367|45347|45367|45347|45366.9|45346.9|1
1645613550000|2022-02-23 10:52:30|45366.9|45346.9|45374.4|45354.4|45374.4|45354.4|45366.8|45346.8|1
1645613560000|2022-02-23 10:52:40|45374.5|45354.5|45379.4|45359.4|45379.5|45359.5|45374.5|45354.5|3
1645613570000|2022-02-23 10:52:50|45381.8|45361.8|45381.9|45361.9|45381.9|45361.9|45379.4|45359.4|0
1645613580000|2022-02-23 10:53:00|45379.4|45359.4|45384.4|45364.4|45384.4|45364.4|45379.4|45359.4|1
1645613590000|2022-02-23 10:53:10|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|1
1645613600000|2022-02-23 10:53:20|45384.4|45364.4|45381.9|45361.9|45384.4|45364.4|45381.9|45361.9|1
1645613610000|2022-02-23 10:53:30|45381.8|45361.8|45379.4|45359.4|45381.8|45361.8|45379.4|45359.4|0
1645613620000|2022-02-23 10:53:40|45376.9|45356.9|45376.9|45356.9|45376.9|45356.9|45374.4|45354.4|6
1645613630000|2022-02-23 10:53:50|45377|45357|45376.9|45356.9|45379.4|45359.4|45376.9|45356.9|0
1645613640000|2022-02-23 10:54:00|45374.5|45354.5|45379.4|45359.4|45379.4|45359.4|45374.5|45354.5|1
1645613650000|2022-02-23 10:54:10|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|45381.9|45361.9|0
1645613660000|2022-02-23 10:54:20|45379.5|45359.5|45381.8|45361.8|45384.3|45364.3|45379.4|45359.4|0
1645613670000|2022-02-23 10:54:30|45379.4|45359.4|45381.9|45361.9|45381.9|45361.9|45379.4|45359.4|1
1645613680000|2022-02-23 10:54:40|45382|45362|45379.4|45359.4|45382|45362|45379.4|45359.4|0
1645613690000|2022-02-23 10:54:50|45379.5|45359.5|45381.9|45361.9|45384.4|45364.4|45379.4|45359.4|0
1645613700000|2022-02-23 10:55:00|45384.4|45364.4|45381.8|45361.8|45384.4|45364.4|45381.8|45361.8|1
1645613710000|2022-02-23 10:55:10|45381.9|45361.9|45389.4|45369.4|45389.4|45369.4|45381.9|45361.9|4
1645613720000|2022-02-23 10:55:20|45387|45367|45389.4|45369.4|45389.4|45369.4|45387|45367|1
1645613730000|2022-02-23 10:55:30|45387|45367|45389.4|45369.4|45389.4|45369.4|45387|45367|2
1645613750000|2022-02-23 10:55:50|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|45391.9|45371.9|3
1645613760000|2022-02-23 10:56:00|45391.7|45371.7|45389.1|45369.1|45391.7|45371.7|45389.1|45369.1|1
1645613770000|2022-02-23 10:56:10|45389.2|45369.2|45389.3|45369.3|45389.3|45369.3|45389.2|45369.2|0
1645613780000|2022-02-23 10:56:20|45391.7|45371.7|45391.8|45371.8|45391.8|45371.8|45389.3|45369.3|0
1645613790000|2022-02-23 10:56:30|45389.3|45369.3|45394.2|45374.2|45394.3|45374.3|45389.2|45369.2|3
1645613800000|2022-02-23 10:56:40|45396.6|45376.6|45394.3|45374.3|45396.7|45376.7|45394.2|45374.2|3
1645613810000|2022-02-23 10:56:50|45396.7|45376.7|45394.3|45374.3|45396.8|45376.8|45394.3|45374.3|1
1645613820000|2022-02-23 10:57:00|45396.8|45376.8|45394.4|45374.4|45396.8|45376.8|45394.4|45374.4|0
1645613830000|2022-02-23 10:57:10|45396.8|45376.8|45399.3|45379.3|45399.3|45379.3|45396.8|45376.8|2
1645613840000|2022-02-23 10:57:20|45399.2|45379.2|45389.4|45369.4|45399.4|45379.4|45389.4|45369.4|7
1645613860000|2022-02-23 10:57:40|45389.3|45369.3|45386.8|45366.8|45389.3|45369.3|45386.8|45366.8|1
1645613870000|2022-02-23 10:57:50|45389.2|45369.2|45391.8|45371.8|45394.2|45374.2|45389.2|45369.2|1
1645613880000|2022-02-23 10:58:00|45391.9|45371.9|45394.4|45374.4|45394.4|45374.4|45391.8|45371.8|0
1645613890000|2022-02-23 10:58:10|45394.3|45374.3|45394.3|45374.3|45394.4|45374.4|45391.9|45371.9|1
1645613900000|2022-02-23 10:58:20|45391.9|45371.9|45391.9|45371.9|45394.3|45374.3|45391.8|45371.8|1
1645613910000|2022-02-23 10:58:30|45394.3|45374.3|45394.3|45374.3|45394.3|45374.3|45394.3|45374.3|0
1645613920000|2022-02-23 10:58:40|45394.4|45374.4|45391.8|45371.8|45394.4|45374.4|45389.4|45369.4|1
1645613930000|2022-02-23 10:58:50|45389.4|45369.4|45389.3|45369.3|45389.4|45369.4|45389.3|45369.3|0
1645613940000|2022-02-23 10:59:00|45389.4|45369.4|45389.3|45369.3|45389.4|45369.4|45389.3|45369.3|0
1645613950000|2022-02-23 10:59:10|45389.4|45369.4|45389.3|45369.3|45389.4|45369.4|45389.3|45369.3|1
1645613960000|2022-02-23 10:59:20|||||||||1
1645613970000|2022-02-23 10:59:30|45389.2|45369.2|45389.3|45369.3|45389.3|45369.3|45389.2|45369.2|0
1645613980000|2022-02-23 10:59:40|45389.2|45369.2|45389.3|45369.3|45389.3|45369.3|45389.2|45369.2|1
1645614000000|2022-02-23 11:00:00|45389.2|45369.2|45376.9|45356.9|45389.2|45369.2|45376.9|45356.9|16
1645614010000|2022-02-23 11:00:10|45379.3|45359.3|45379.3|45359.3|45379.4|45359.4|45376.9|45356.9|0
1645614020000|2022-02-23 11:00:20|45379.4|45359.4|45374.5|45354.5|45379.4|45359.4|45374.3|45354.3|0
1645614030000|2022-02-23 11:00:30|45374.4|45354.4|45371.8|45351.8|45374.5|45354.5|45369.5|45349.5|5
1645614040000|2022-02-23 11:00:40|45371.9|45351.9|45374.3|45354.3|45374.4|45354.4|45371.8|45351.8|2
1645614050000|2022-02-23 11:00:50|45371.9|45351.9|45374.3|45354.3|45376.8|45356.8|45371.8|45351.8|0
1645614060000|2022-02-23 11:01:00|45374.4|45354.4|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|2
1645614070000|2022-02-23 11:01:10|45374.4|45354.4|45374.4|45354.4|45379.3|45359.3|45374.4|45354.4|2
1645614080000|2022-02-23 11:01:20|||||||||14
1645614090000|2022-02-23 11:01:30|45369.6|45349.6|45372|45352|45372|45352|45369.6|45349.6|1
1645614110000|2022-02-23 11:01:50|45367|45347|45369.5|45349.5|45369.5|45349.5|45364.6|45344.6|3
1645614120000|2022-02-23 11:02:00|45367.1|45347.1|45374.4|45354.4|45374.4|45354.4|45367.1|45347.1|2
1645614130000|2022-02-23 11:02:10|45372|45352|45389.6|45369.6|45389.7|45369.7|45372|45352|4
1645614140000|2022-02-23 11:02:20|45389.5|45369.5|45389.5|45369.5|45389.6|45369.6|45387.1|45367.1|1
1645614160000|2022-02-23 11:02:40|45389.4|45369.4|45389.6|45369.6|45389.6|45369.6|45387.1|45367.1|4
1645614170000|2022-02-23 11:02:50|45394.5|45374.5|45399.6|45379.6|45399.6|45379.6|45394.5|45374.5|1
1645614180000|2022-02-23 11:03:00|45399.5|45379.5|45399.5|45379.5|45402|45382|45397|45377|2
1645614190000|2022-02-23 11:03:10|45399.6|45379.6|45409.4|45389.4|45409.4|45389.4|45399.6|45379.6|4
1645614200000|2022-02-23 11:03:20|45409.5|45389.5|45411.9|45391.9|45411.9|45391.9|45409.5|45389.5|1
1645614210000|2022-02-23 11:03:30|45409.5|45389.5|45419.5|45399.5|45419.5|45399.5|45409.4|45389.4|19
1645614220000|2022-02-23 11:03:40|45419.6|45399.6|45416.9|45396.9|45421.9|45401.9|45414.6|45394.6|1
1645614230000|2022-02-23 11:03:50|45417|45397|45417|45397|45419.4|45399.4|45414.4|45394.4|4
1645614240000|2022-02-23 11:04:00|45416.9|45396.9|45392.1|45372.1|45417|45397|45392|45372|51
1645614250000|2022-02-23 11:04:10|45394.6|45374.6|45392|45372|45394.6|45374.6|45392|45372|1
1645614270000|2022-02-23 11:04:30|45389.5|45369.5|45387.1|45367.1|45389.5|45369.5|45387.1|45367.1|1
1645614290000|2022-02-23 11:04:50|45384.6|45364.6|45387|45367|45387|45367|45384.6|45364.6|1
1645614300000|2022-02-23 11:05:00|45387.1|45367.1|45387.1|45367.1|45389.5|45369.5|45387.1|45367.1|2
1645614320000|2022-02-23 11:05:20|45384.6|45364.6|45387.1|45367.1|45387.1|45367.1|45384.6|45364.6|2
1645614330000|2022-02-23 11:05:30|45389.5|45369.5|45389.7|45369.7|45389.7|45369.7|45389.5|45369.5|3
1645614340000|2022-02-23 11:05:40|45394.6|45374.6|45397.1|45377.1|45399.5|45379.5|45394.5|45374.5|12
1645614350000|2022-02-23 11:05:50|45397|45377|45397|45377|45397|45377|45394.6|45374.6|0
1645614360000|2022-02-23 11:06:00|45394.6|45374.6|45399.6|45379.6|45399.6|45379.6|45394.6|45374.6|1
1645614370000|2022-02-23 11:06:10|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|45399.5|45379.5|0
1645614390000|2022-02-23 11:06:30|45397.1|45377.1|45399.6|45379.6|45399.6|45379.6|45397.1|45377.1|6
1645614400000|2022-02-23 11:06:40|45402|45382|45399.6|45379.6|45402|45382|45399.6|45379.6|0
1645614410000|2022-02-23 11:06:50|45402|45382|45397.1|45377.1|45402|45382|45397|45377|1
1645614420000|2022-02-23 11:07:00|45399.5|45379.5|45394.6|45374.6|45399.6|45379.6|45394.6|45374.6|1
1645614430000|2022-02-23 11:07:10|45397|45377|45394.6|45374.6|45399.5|45379.5|45394.6|45374.6|2
1645614440000|2022-02-23 11:07:20|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|45394.5|45374.5|1
1645614450000|2022-02-23 11:07:30|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|45389.6|45369.6|0
1645614460000|2022-02-23 11:07:40|45384.6|45364.6|45379.5|45359.5|45384.6|45364.6|45379.5|45359.5|4
1645614470000|2022-02-23 11:07:50|45379.4|45359.4|45372|45352|45379.4|45359.4|45372|45352|0
1645614480000|2022-02-23 11:08:00|45367.2|45347.2|45364.7|45344.7|45367.2|45347.2|45364.6|45344.6|9
1645614490000|2022-02-23 11:08:10|45362.2|45342.2|45357.1|45337.1|45362.2|45342.2|45357.1|45337.1|4
1645614500000|2022-02-23 11:08:20|45359.6|45339.6|45359.6|45339.6|45362|45342|45357.1|45337.1|1
1645614510000|2022-02-23 11:08:30|45359.5|45339.5|45357|45337|45359.5|45339.5|45357|45337|0
1645614520000|2022-02-23 11:08:40|45357.1|45337.1|45364.5|45344.5|45364.5|45344.5|45357.1|45337.1|7
1645614530000|2022-02-23 11:08:50|45364.6|45344.6|45362.1|45342.1|45364.6|45344.6|45362.1|45342.1|0
1645614540000|2022-02-23 11:09:00|45367|45347|45364.5|45344.5|45367|45347|45362.1|45342.1|2
1645614550000|2022-02-23 11:09:10|45367|45347|45364.6|45344.6|45367|45347|45364.6|45344.6|0
1645614560000|2022-02-23 11:09:20|45367|45347|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|0
1645614570000|2022-02-23 11:09:30|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|45369.6|45349.6|0
1645614590000|2022-02-23 11:09:50|45367.1|45347.1|45364.6|45344.6|45367.1|45347.1|45364.6|45344.6|1
1645614600000|2022-02-23 11:10:00|45367.1|45347.1|45367.1|45347.1|45367.1|45347.1|45364.6|45344.6|4
1645614610000|2022-02-23 11:10:10|45369.5|45349.5|45364.6|45344.6|45369.5|45349.5|45364.6|45344.6|0
1645614620000|2022-02-23 11:10:20|45367|45347|45369.6|45349.6|45369.6|45349.6|45367|45347|1
1645614630000|2022-02-23 11:10:30|45372|45352|45369.6|45349.6|45372|45352|45369.6|45349.6|0
1645614640000|2022-02-23 11:10:40|45372|45352|45372.1|45352.1|45374.5|45354.5|45369.6|45349.6|1
1645614650000|2022-02-23 11:10:50|45372|45352|45372.1|45352.1|45372.1|45352.1|45372|45352|2
1645614660000|2022-02-23 11:11:00|45372|45352|45369.5|45349.5|45372.1|45352.1|45369.5|45349.5|1
1645614670000|2022-02-23 11:11:10|45369.4|45349.4|45362.1|45342.1|45369.5|45349.5|45362.1|45342.1|0
1645614680000|2022-02-23 11:11:20|45362|45342|45362.1|45342.1|45364.5|45344.5|45362|45342|0
1645614690000|2022-02-23 11:11:30|45359.6|45339.6|45364.6|45344.6|45364.6|45344.6|45359.6|45339.6|0
1645614700000|2022-02-23 11:11:40|45367|45347|45364.5|45344.5|45367|45347|45364.4|45344.4|0
1645614710000|2022-02-23 11:11:50|45364.6|45344.6|45364.5|45344.5|45364.6|45344.6|45364.5|45344.5|0
1645614720000|2022-02-23 11:12:00|45364.6|45344.6|45367|45347|45369.5|45349.5|45364.6|45344.6|0
1645614730000|2022-02-23 11:12:10|45367.1|45347.1|45364.5|45344.5|45369.5|45349.5|45364.5|45344.5|1
1645614740000|2022-02-23 11:12:20|45362.1|45342.1|45354.6|45334.6|45362.1|45342.1|45354.6|45334.6|3
1645614750000|2022-02-23 11:12:30|45352|45332|45349.5|45329.5|45352|45332|45349.5|45329.5|5
1645614760000|2022-02-23 11:12:40|45349.4|45329.4|45347.1|45327.1|45349.5|45329.5|45347|45327|0
1645614770000|2022-02-23 11:12:50|45349.5|45329.5|45349.6|45329.6|45349.6|45329.6|45347.1|45327.1|1
1645614780000|2022-02-23 11:13:00|45347|45327|45342.1|45322.1|45349.5|45329.5|45342.1|45322.1|6
1645614790000|2022-02-23 11:13:10|45339.6|45319.6|45337.2|45317.2|45339.6|45319.6|45337.1|45317.1|9
1645614800000|2022-02-23 11:13:20|45339.5|45319.5|45337.1|45317.1|45339.6|45319.6|45337.1|45317.1|0
1645614810000|2022-02-23 11:13:30|45337|45317|45339.6|45319.6|45342|45322|45337|45317|6
1645614820000|2022-02-23 11:13:40|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|1
1645614830000|2022-02-23 11:13:50|45342.2|45322.2|45344.6|45324.6|45344.6|45324.6|45339.7|45319.7|2
1645614840000|2022-02-23 11:14:00|45342.1|45322.1|45342.1|45322.1|45342.1|45322.1|45339.6|45319.6|1
1645614850000|2022-02-23 11:14:10|45339.6|45319.6|45339.6|45319.6|45342.1|45322.1|45339.6|45319.6|0
1645614860000|2022-02-23 11:14:20|45339.5|45319.5|45342|45322|45347.1|45327.1|45339.5|45319.5|6
1645614870000|2022-02-23 11:14:30|45342.1|45322.1|45344.4|45324.4|45344.4|45324.4|45339.5|45319.5|0
1645614880000|2022-02-23 11:14:40|45346.9|45326.9|45344.4|45324.4|45346.9|45326.9|45341.9|45321.9|0
1645614890000|2022-02-23 11:14:50|45342|45322|45339.5|45319.5|45344.5|45324.5|45339.5|45319.5|3
1645614900000|2022-02-23 11:15:00|45339.4|45319.4|45341.9|45321.9|45341.9|45321.9|45337|45317|4
1645614910000|2022-02-23 11:15:10|45342|45322|45344.4|45324.4|45344.4|45324.4|45339.4|45319.4|4
1645614920000|2022-02-23 11:15:20|45346.8|45326.8|45347|45327|45349.5|45329.5|45344.4|45324.4|0
1645614930000|2022-02-23 11:15:30|45349.5|45329.5|45349.4|45329.4|45352|45332|45347|45327|0
1645614940000|2022-02-23 11:15:40|45347|45327|45359.5|45339.5|45359.5|45339.5|45347|45327|3
1645614950000|2022-02-23 11:15:50|45357|45337|45359.5|45339.5|45361.9|45341.9|45357|45337|3
1645614960000|2022-02-23 11:16:00|45359.4|45339.4|45354.5|45334.5|45359.4|45339.4|45354.5|45334.5|2
1645614970000|2022-02-23 11:16:10|45351.9|45331.9|45349.4|45329.4|45351.9|45331.9|45349.4|45329.4|2
1645614980000|2022-02-23 11:16:20|45349.5|45329.5|45352|45332|45352|45332|45347|45327|2
1645614990000|2022-02-23 11:16:30|45354.4|45334.4|45354.5|45334.5|45354.5|45334.5|45354.4|45334.4|0
1645615000000|2022-02-23 11:16:40|45354.6|45334.6|45354.5|45334.5|45357|45337|45354.5|45334.5|4
1645615010000|2022-02-23 11:16:50|45356.9|45336.9|45354.5|45334.5|45356.9|45336.9|45352|45332|1
1645615020000|2022-02-23 11:17:00|45354.4|45334.4|45354.5|45334.5|45354.6|45334.6|45352|45332|0
1645615030000|2022-02-23 11:17:10|45354.4|45334.4|45352|45332|45354.5|45334.5|45352|45332|3
1645615040000|2022-02-23 11:17:20|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|45351.9|45331.9|0
1645615050000|2022-02-23 11:17:30|45349.5|45329.5|45346.9|45326.9|45351.9|45331.9|45346.9|45326.9|2
1645615060000|2022-02-23 11:17:40|45347|45327|45339.6|45319.6|45347|45327|45337.2|45317.2|4
1645615070000|2022-02-23 11:17:50|45337.2|45317.2|45337.1|45317.1|45339.6|45319.6|45337.1|45317.1|0
1645615080000|2022-02-23 11:18:00|45329.4|45309.4|45312|45292|45329.4|45309.4|45311.9|45291.9|9
1645615090000|2022-02-23 11:18:10|45311.9|45291.9|45317|45297|45317.1|45297.1|45311.9|45291.9|3
1645615100000|2022-02-23 11:18:20|45319.5|45299.5|45322|45302|45324.4|45304.4|45319.5|45299.5|2
1645615110000|2022-02-23 11:18:30|45321.9|45301.9|45321.9|45301.9|45321.9|45301.9|45319.4|45299.4|0
1645615120000|2022-02-23 11:18:40|45319.4|45299.4|45316.9|45296.9|45321.9|45301.9|45312.1|45292.1|5
1645615130000|2022-02-23 11:18:50|45312|45292|45309.5|45289.5|45312|45292|45304.6|45284.6|8
1645615140000|2022-02-23 11:19:00|45307.1|45287.1|45304.6|45284.6|45309.5|45289.5|45304.4|45284.4|4
1645615150000|2022-02-23 11:19:10|45302|45282|45302|45282|45304.5|45284.5|45302|45282|3
1645615160000|2022-02-23 11:19:20|45301.9|45281.9|45302|45282|45302.1|45282.1|45299.5|45279.5|8
1645615170000|2022-02-23 11:19:30|45299.6|45279.6|45299.5|45279.5|45299.6|45279.6|45299.4|45279.4|6
1645615180000|2022-02-23 11:19:40|45297|45277|45301.9|45281.9|45301.9|45281.9|45294.5|45274.5|8
1645615190000|2022-02-23 11:19:50|45302|45282|45304.5|45284.5|45304.5|45284.5|45299.5|45279.5|3
1645615200000|2022-02-23 11:20:00|45304.4|45284.4|45302|45282|45304.5|45284.5|45299.5|45279.5|0
1645615210000|2022-02-23 11:20:10|45304.4|45284.4|45302|45282|45304.6|45284.6|45299.5|45279.5|2
1645615220000|2022-02-23 11:20:20|45299.5|45279.5|45301.9|45281.9|45301.9|45281.9|45299.4|45279.4|0
1645615230000|2022-02-23 11:20:30|45302|45282|45299.5|45279.5|45302|45282|45299.4|45279.4|2
1645615240000|2022-02-23 11:20:40|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|2
1645615250000|2022-02-23 11:20:50|45301.9|45281.9|45299.4|45279.4|45301.9|45281.9|45299.4|45279.4|1
1645615260000|2022-02-23 11:21:00|45299.5|45279.5|45297|45277|45299.5|45279.5|45297|45277|2
1645615270000|2022-02-23 11:21:10|45299.6|45279.6|45299.4|45279.4|45302|45282|45297|45277|3
1645615280000|2022-02-23 11:21:20|45297|45277|45296.9|45276.9|45299.5|45279.5|45294.6|45274.6|2
1645615290000|2022-02-23 11:21:30|45294.5|45274.5|45299.5|45279.5|45302.1|45282.1|45294.5|45274.5|3
1645615300000|2022-02-23 11:21:40|45301.9|45281.9|45297|45277|45301.9|45281.9|45294.6|45274.6|2
1645615310000|2022-02-23 11:21:50|45294.6|45274.6|45294.5|45274.5|45299.4|45279.4|45294.5|45274.5|2
1645615320000|2022-02-23 11:22:00|45296.9|45276.9|45302|45282|45302.1|45282.1|45294.5|45274.5|2
1645615330000|2022-02-23 11:22:10|45304.5|45284.5|45299.6|45279.6|45304.5|45284.5|45299.5|45279.5|2
1645615340000|2022-02-23 11:22:20|45299.5|45279.5|45299.5|45279.5|45299.6|45279.6|45299.4|45279.4|2
1645615350000|2022-02-23 11:22:30|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45299.5|45279.5|0
1645615360000|2022-02-23 11:22:40|45302|45282|45302|45282|45304.4|45284.4|45302|45282|2
1645615370000|2022-02-23 11:22:50|45302.1|45282.1|45304.5|45284.5|45304.5|45284.5|45302|45282|3
1645615380000|2022-02-23 11:23:00|45302|45282|45304.5|45284.5|45304.5|45284.5|45299.6|45279.6|0
1645615390000|2022-02-23 11:23:10|45304.4|45284.4|45302|45282|45304.5|45284.5|45302|45282|1
1645615400000|2022-02-23 11:23:20|45299.6|45279.6|45299.6|45279.6|45299.6|45279.6|45297|45277|3
1645615410000|2022-02-23 11:23:30|45297|45277|45297.1|45277.1|45299.5|45279.5|45297|45277|1
1645615420000|2022-02-23 11:23:40|45297|45277|45294.6|45274.6|45299.6|45279.6|45294.6|45274.6|1
1645615430000|2022-02-23 11:23:50|45297|45277|45294.5|45274.5|45297|45277|45292|45272|4
1645615440000|2022-02-23 11:24:00|45292.1|45272.1|45291.9|45271.9|45294.5|45274.5|45289.5|45269.5|7
1645615450000|2022-02-23 11:24:10|45292|45272|45289.5|45269.5|45294.4|45274.4|45289.4|45269.4|5
1645615460000|2022-02-23 11:24:20|45287|45267|45289.4|45269.4|45291.9|45271.9|45287|45267|4
1645615470000|2022-02-23 11:24:30|45287|45267|45289.4|45269.4|45289.4|45269.4|45287|45267|0
1645615480000|2022-02-23 11:24:40|45289.5|45269.5|45286.9|45266.9|45289.5|45269.5|45284.5|45264.5|3
1645615490000|2022-02-23 11:24:50|45287|45267|45289.4|45269.4|45289.5|45269.5|45287|45267|0
1645615500000|2022-02-23 11:25:00|45287|45267|45289.5|45269.5|45291.9|45271.9|45287|45267|3
1645615510000|2022-02-23 11:25:10|45289.6|45269.6|45291.9|45271.9|45292|45272|45289.4|45269.4|2
1645615520000|2022-02-23 11:25:20|45289.5|45269.5|45292|45272|45292|45272|45289.5|45269.5|1
1645615530000|2022-02-23 11:25:30|45287|45267|45286.9|45266.9|45289.5|45269.5|45286.9|45266.9|3
1645615540000|2022-02-23 11:25:40|45284.5|45264.5|45277|45257|45284.5|45264.5|45277|45257|10
1645615550000|2022-02-23 11:25:50|45277.1|45257.1|45274.4|45254.4|45277.1|45257.1|45274.4|45254.4|8
1645615560000|2022-02-23 11:26:00|45277|45257|45277|45257|45279.4|45259.4|45277|45257|3
1645615570000|2022-02-23 11:26:10|45279.4|45259.4|45277|45257|45279.5|45259.5|45277|45257|1
1645615580000|2022-02-23 11:26:20|45277.1|45257.1|45277.1|45257.1|45279.5|45259.5|45277|45257|2
1645615590000|2022-02-23 11:26:30|45279.5|45259.5|45279.5|45259.5|45279.6|45259.6|45279.4|45259.4|2
1645615600000|2022-02-23 11:26:40|45279.6|45259.6|45279.5|45259.5|45279.6|45259.6|45279.4|45259.4|0
1645615610000|2022-02-23 11:26:50|45279.6|45259.6|45279.5|45259.5|45279.6|45259.6|45279.5|45259.5|2
1645615620000|2022-02-23 11:27:00|45279.4|45259.4|45277|45257|45279.4|45259.4|45277|45257|5
1645615630000|2022-02-23 11:27:10|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|45276.9|45256.9|3
1645615640000|2022-02-23 11:27:20|45276.8|45256.8|45276.9|45256.9|45276.9|45256.9|45276.8|45256.8|3
1645615650000|2022-02-23 11:27:30|45277|45257|45276.9|45256.9|45277|45257|45276.9|45256.9|0
1645615660000|2022-02-23 11:27:40|45276.8|45256.8|45262|45242|45276.8|45256.8|45259.4|45239.4|11
1645615670000|2022-02-23 11:27:50|45264.4|45244.4|45259.4|45239.4|45264.4|45244.4|45257|45237|27
1645615680000|2022-02-23 11:28:00|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|45259.4|45239.4|3
1645615690000|2022-02-23 11:28:10|||||||||2
1645615700000|2022-02-23 11:28:20|45257|45237|45256.7|45236.7|45257|45237|45256.7|45236.7|5
1645615710000|2022-02-23 11:28:30|45254.3|45234.3|45254.4|45234.4|45254.4|45234.4|45251.9|45231.9|1
1645615720000|2022-02-23 11:28:40|45254.5|45234.5|45257|45237|45257.1|45237.1|45254.5|45234.5|1
1645615730000|2022-02-23 11:28:50|||||||||1
1645615740000|2022-02-23 11:29:00|45256.9|45236.9|45254.5|45234.5|45256.9|45236.9|45254.5|45234.5|1
1645615750000|2022-02-23 11:29:10|45252|45232|45252|45232|45254.5|45234.5|45252|45232|1
1645615760000|2022-02-23 11:29:20|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|45252.1|45232.1|3
1645615780000|2022-02-23 11:29:40|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|0
1645615790000|2022-02-23 11:29:50|||||||||1
1645615800000|2022-02-23 11:30:00|45254.4|45234.4|45252|45232|45254.4|45234.4|45249.6|45229.6|4
1645615810000|2022-02-23 11:30:10|45252.1|45232.1|45252|45232|45252.1|45232.1|45252|45232|0
1645615820000|2022-02-23 11:30:20|45252.1|45232.1|45254.5|45234.5|45254.5|45234.5|45252.1|45232.1|0
1645615830000|2022-02-23 11:30:30|45254.4|45234.4|45254.5|45234.5|45254.5|45234.5|45254.4|45234.4|0
1645615840000|2022-02-23 11:30:40|45254.4|45234.4|45254.5|45234.5|45254.5|45234.5|45254.4|45234.4|0
1645615850000|2022-02-23 11:30:50|45254.4|45234.4|45254.5|45234.5|45254.5|45234.5|45254.4|45234.4|0
1645615860000|2022-02-23 11:31:00|45254.4|45234.4|45254.4|45234.4|45254.5|45234.5|45254.4|45234.4|0
1645615870000|2022-02-23 11:31:10|45254.5|45234.5|45254.4|45234.4|45254.5|45234.5|45254.4|45234.4|1
1645615880000|2022-02-23 11:31:20|45254.5|45234.5|45252|45232|45254.5|45234.5|45252|45232|0
1645615890000|2022-02-23 11:31:30|45252.1|45232.1|45249.6|45229.6|45254.5|45234.5|45249.6|45229.6|0
1645615900000|2022-02-23 11:31:40|||||||||1
1645615910000|2022-02-23 11:31:50|45249.5|45229.5|45249.5|45229.5|45249.5|45229.5|45249.5|45229.5|5
1645615920000|2022-02-23 11:32:00|45249.6|45229.6|45252|45232|45252|45232|45249.6|45229.6|3
1645615930000|2022-02-23 11:32:10|45249.6|45229.6|45249.5|45229.5|45252|45232|45249.5|45229.5|3
1645615940000|2022-02-23 11:32:20|45249.4|45229.4|45249.5|45229.5|45249.5|45229.5|45249.4|45229.4|0
1645615950000|2022-02-23 11:32:30|45249.4|45229.4|45251.9|45231.9|45251.9|45231.9|45249.4|45229.4|0
1645615960000|2022-02-23 11:32:40|45252|45232|45249.4|45229.4|45252|45232|45249.4|45229.4|1
1645615970000|2022-02-23 11:32:50|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|1
1645615980000|2022-02-23 11:33:00|45249.5|45229.5|45254.5|45234.5|45254.5|45234.5|45249.4|45229.4|4
1645615990000|2022-02-23 11:33:10|45254.4|45234.4|45254.4|45234.4|45254.5|45234.5|45254.4|45234.4|1
1645616000000|2022-02-23 11:33:20|45254.5|45234.5|45254.4|45234.4|45254.5|45234.5|45254.4|45234.4|0
1645616010000|2022-02-23 11:33:30|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|1
1645616020000|2022-02-23 11:33:40|45254.6|45234.6|45254.5|45234.5|45257|45237|45254.5|45234.5|2
1645616030000|2022-02-23 11:33:50|45256.9|45236.9|45254.5|45234.5|45256.9|45236.9|45254.5|45234.5|1
1645616040000|2022-02-23 11:34:00|45254.4|45234.4|45252|45232|45256.9|45236.9|45252|45232|1
1645616050000|2022-02-23 11:34:10|45254.5|45234.5|45257|45237|45257|45237|45254.5|45234.5|0
1645616060000|2022-02-23 11:34:20|45259.4|45239.4|45261.9|45241.9|45261.9|45241.9|45259.4|45239.4|5
1645616070000|2022-02-23 11:34:30|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|0
1645616080000|2022-02-23 11:34:40|45261.9|45241.9|45261.9|45241.9|45264.4|45244.4|45261.9|45241.9|1
1645616090000|2022-02-23 11:34:50|45262|45242|45261.9|45241.9|45262|45242|45261.9|45241.9|17
1645616100000|2022-02-23 11:35:00|45262|45242|45264.5|45244.5|45264.5|45244.5|45262|45242|0
1645616110000|2022-02-23 11:35:10|45264.4|45244.4|45266.9|45246.9|45266.9|45246.9|45264.4|45244.4|3
1645616120000|2022-02-23 11:35:20|45267|45247|45264.5|45244.5|45267|45247|45264.5|45244.5|0
1645616130000|2022-02-23 11:35:30|45266.9|45246.9|45264.4|45244.4|45266.9|45246.9|45262|45242|3
1645616140000|2022-02-23 11:35:40|45264.5|45244.5|45264.5|45244.5|45267|45247|45264.5|45244.5|0
1645616150000|2022-02-23 11:35:50|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|45264.4|45244.4|1
1645616160000|2022-02-23 11:36:00|45262|45242|45264.3|45244.3|45264.3|45244.3|45259.5|45239.5|15
1645616170000|2022-02-23 11:36:10|45264.4|45244.4|45264.4|45244.4|45264.5|45244.5|45264.4|45244.4|1
1645616180000|2022-02-23 11:36:20|45267|45247|45264.5|45244.5|45267|45247|45264.5|45244.5|0
1645616190000|2022-02-23 11:36:30|45264.6|45244.6|45269.5|45249.5|45269.5|45249.5|45264.5|45244.5|1
1645616200000|2022-02-23 11:36:40|45269.4|45249.4|45272.1|45252.1|45272.2|45252.2|45267.2|45247.2|26
1645616210000|2022-02-23 11:36:50|45272.2|45252.2|45279.6|45259.6|45279.6|45259.6|45272.2|45252.2|9
1645616220000|2022-02-23 11:37:00|45284.6|45264.6|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|7
1645616230000|2022-02-23 11:37:10|45279.7|45259.7|45277.2|45257.2|45279.7|45259.7|45277.2|45257.2|0
1645616240000|2022-02-23 11:37:20|45279.7|45259.7|45277.2|45257.2|45279.7|45259.7|45277.2|45257.2|0
1645616250000|2022-02-23 11:37:30|45274.8|45254.8|45274.8|45254.8|45277.2|45257.2|45274.8|45254.8|1
1645616260000|2022-02-23 11:37:40|45277.2|45257.2|45269.8|45249.8|45277.2|45257.2|45269.8|45249.8|1
1645616270000|2022-02-23 11:37:50|45272.2|45252.2|45269.7|45249.7|45274.7|45254.7|45267.2|45247.2|2
1645616280000|2022-02-23 11:38:00|45272.1|45252.1|45264.7|45244.7|45272.2|45252.2|45264.7|45244.7|4
1645616290000|2022-02-23 11:38:10|45264.8|45244.8|45264.8|45244.8|45269.6|45249.6|45264.7|45244.7|2
1645616300000|2022-02-23 11:38:20|45264.7|45244.7|45279.5|45259.5|45279.5|45259.5|45264.7|45244.7|3
1645616310000|2022-02-23 11:38:30|45279.6|45259.6|45279.7|45259.7|45282.2|45262.2|45279.6|45259.6|9
1645616320000|2022-02-23 11:38:40|45282.1|45262.1|45284.6|45264.6|45284.6|45264.6|45279.7|45259.7|6
1645616330000|2022-02-23 11:38:50|45282.2|45262.2|45277.2|45257.2|45284.6|45264.6|45277.2|45257.2|1
1645616340000|2022-02-23 11:39:00|45279.6|45259.6|45274.8|45254.8|45282.1|45262.1|45274.8|45254.8|2
1645616350000|2022-02-23 11:39:10|45277.2|45257.2|45272.3|45252.3|45277.2|45257.2|45272.3|45252.3|0
1645616360000|2022-02-23 11:39:20|45272.2|45252.2|45274.7|45254.7|45274.7|45254.7|45269.7|45249.7|5
1645616370000|2022-02-23 11:39:30|45272.3|45252.3|45267.2|45247.2|45277.1|45257.1|45264.7|45244.7|3
1645616380000|2022-02-23 11:39:40|45267.1|45247.1|45279.7|45259.7|45286.9|45266.9|45264.7|45244.7|13
1645616390000|2022-02-23 11:39:50|45282.1|45262.1|45272.3|45252.3|45282.1|45262.1|45272.3|45252.3|1
1645616400000|2022-02-23 11:40:00|45274.7|45254.7|45269.7|45249.7|45274.7|45254.7|45267.2|45247.2|5
1645616420000|2022-02-23 11:40:20|45267.3|45247.3|45269.7|45249.7|45269.7|45249.7|45264.7|45244.7|0
1645616430000|2022-02-23 11:40:30|45269.8|45249.8|45272.2|45252.2|45272.2|45252.2|45269.7|45249.7|0
1645616440000|2022-02-23 11:40:40|45272.1|45252.1|45272.2|45252.2|45274.7|45254.7|45269.7|45249.7|2
1645616450000|2022-02-23 11:40:50|45272.1|45252.1|45287.1|45267.1|45302.1|45282.1|45269.7|45249.7|32
1645616460000|2022-02-23 11:41:00|45284.7|45264.7|45284.7|45264.7|45287.1|45267.1|45284.7|45264.7|10
1645616480000|2022-02-23 11:41:20|45282.2|45262.2|45282.1|45262.1|45284.6|45264.6|45282.1|45262.1|1
1645616490000|2022-02-23 11:41:30|45282.2|45262.2|45282.2|45262.2|45284.6|45264.6|45282.2|45262.2|0
1645616500000|2022-02-23 11:41:40|45282.1|45262.1|45279.7|45259.7|45282.1|45262.1|45279.7|45259.7|1
1645616510000|2022-02-23 11:41:50|45279.8|45259.8|45284.7|45264.7|45284.7|45264.7|45279.8|45259.8|1
1645616520000|2022-02-23 11:42:00|45284.8|45264.8|45282.2|45262.2|45287.2|45267.2|45282.2|45262.2|4
1645616530000|2022-02-23 11:42:10|45279.8|45259.8|45279.8|45259.8|45282.2|45262.2|45277.4|45257.4|0
1645616540000|2022-02-23 11:42:20|45282.2|45262.2|45279.8|45259.8|45282.2|45262.2|45279.8|45259.8|1
1645616550000|2022-02-23 11:42:30|45279.7|45259.7|45279.7|45259.7|45279.8|45259.8|45279.7|45259.7|1
1645616560000|2022-02-23 11:42:40|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|45279.8|45259.8|0
1645616570000|2022-02-23 11:42:50|45282.2|45262.2|45279.7|45259.7|45282.2|45262.2|45279.7|45259.7|2
1645616580000|2022-02-23 11:43:00|45277.3|45257.3|45277.1|45257.1|45277.3|45257.3|45272.3|45252.3|2
1645616590000|2022-02-23 11:43:10|45277|45257|45272.2|45252.2|45277|45257|45272.2|45252.2|2
1645616600000|2022-02-23 11:43:20|45274.6|45254.6|45277.1|45257.1|45279.5|45259.5|45274.6|45254.6|1
1645616610000|2022-02-23 11:43:30|45279.6|45259.6|45284.7|45264.7|45287.1|45267.1|45277.1|45257.1|6
1645616620000|2022-02-23 11:43:40|45284.6|45264.6|45282.2|45262.2|45284.6|45264.6|45282.2|45262.2|0
1645616630000|2022-02-23 11:43:50|45284.6|45264.6|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|2
1645616640000|2022-02-23 11:44:00|45279.8|45259.8|45277.1|45257.1|45279.8|45259.8|45272.2|45252.2|2
1645616660000|2022-02-23 11:44:20|45274.7|45254.7|45272.2|45252.2|45277.1|45257.1|45272.1|45252.1|7
1645616670000|2022-02-23 11:44:30|45272.1|45252.1|45269.5|45249.5|45272.2|45252.2|45269.5|45249.5|4
1645616680000|2022-02-23 11:44:40|45269.6|45249.6|45269.7|45249.7|45269.7|45249.7|45267.1|45247.1|3
1645616690000|2022-02-23 11:44:50|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|1
1645616700000|2022-02-23 11:45:00|45269.5|45249.5|45267.2|45247.2|45269.6|45249.6|45267.2|45247.2|1
1645616710000|2022-02-23 11:45:10|45269.6|45249.6|45274.6|45254.6|45274.7|45254.7|45267.2|45247.2|9
1645616720000|2022-02-23 11:45:20|45274.7|45254.7|45279.6|45259.6|45279.6|45259.6|45274.6|45254.6|0
1645616730000|2022-02-23 11:45:30|45279.5|45259.5|45277.1|45257.1|45279.6|45259.6|45277.1|45257.1|8
1645616740000|2022-02-23 11:45:40|45279.5|45259.5|45277.1|45257.1|45279.5|45259.5|45277.1|45257.1|0
1645616750000|2022-02-23 11:45:50|45279.6|45259.6|45279.7|45259.7|45279.7|45259.7|45277.2|45257.2|15
1645616760000|2022-02-23 11:46:00|45279.6|45259.6|45279.6|45259.6|45279.7|45259.7|45277.2|45257.2|0
1645616770000|2022-02-23 11:46:10|45279.7|45259.7|45277.2|45257.2|45279.7|45259.7|45277.2|45257.2|0
1645616780000|2022-02-23 11:46:20|45279.7|45259.7|45279.7|45259.7|45279.7|45259.7|45279.6|45259.6|2
1645616790000|2022-02-23 11:46:30|45282.1|45262.1|45282.2|45262.2|45284.6|45264.6|45279.7|45259.7|2
1645616800000|2022-02-23 11:46:40|45284.6|45264.6|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|0
1645616810000|2022-02-23 11:46:50|45284.7|45264.7|45282.2|45262.2|45284.7|45264.7|45282.2|45262.2|2
1645616820000|2022-02-23 11:47:00|45279.7|45259.7|45272.1|45252.1|45279.7|45259.7|45269.7|45249.7|1
1645616830000|2022-02-23 11:47:10|45272.2|45252.2|45272.1|45252.1|45272.2|45252.2|45272.1|45252.1|1
1645616840000|2022-02-23 11:47:20|45272|45252|45272.1|45252.1|45272.1|45252.1|45272|45252|1
1645616850000|2022-02-23 11:47:30|45272|45252|45272.1|45252.1|45272.1|45252.1|45269.5|45249.5|0
1645616860000|2022-02-23 11:47:40|45272.2|45252.2|45277.2|45257.2|45279.6|45259.6|45272.2|45252.2|0
1645616870000|2022-02-23 11:47:50|45274.7|45254.7|45272.1|45252.1|45274.7|45254.7|45272.1|45252.1|8
1645616880000|2022-02-23 11:48:00|45269.6|45249.6|45262|45242|45269.7|45249.7|45262|45242|6
1645616890000|2022-02-23 11:48:10|45262.1|45242.1|45264.6|45244.6|45264.6|45244.6|45259.6|45239.6|3
1645616900000|2022-02-23 11:48:20|45267.1|45247.1|45264.7|45244.7|45267.1|45247.1|45259.8|45239.8|4
1645616910000|2022-02-23 11:48:30|45264.6|45244.6|45267.1|45247.1|45267.2|45247.2|45262.2|45242.2|1
1645616920000|2022-02-23 11:48:40|45264.7|45244.7|45267.1|45247.1|45267.2|45247.2|45264.6|45244.6|1
1645616930000|2022-02-23 11:48:50|45264.7|45244.7|45264.6|45244.6|45264.7|45244.7|45264.6|45244.6|3
1645616940000|2022-02-23 11:49:00|45264.8|45244.8|45264.6|45244.6|45267.2|45247.2|45264.6|45244.6|2
1645616950000|2022-02-23 11:49:10|45267.1|45247.1|45267.1|45247.1|45269.6|45249.6|45264.6|45244.6|2
1645616960000|2022-02-23 11:49:20|45264.6|45244.6|45259.7|45239.7|45267.1|45247.1|45259.6|45239.6|10
1645616970000|2022-02-23 11:49:30|45262.1|45242.1|45257.2|45237.2|45262.1|45242.1|45257.1|45237.1|5
1645616980000|2022-02-23 11:49:40|45259.6|45239.6|45257.1|45237.1|45259.7|45239.7|45257.1|45237.1|1
1645616990000|2022-02-23 11:49:50|45257|45237|45257.1|45237.1|45257.1|45237.1|45254.6|45234.6|0
1645617000000|2022-02-23 11:50:00|45257.2|45237.2|45257.1|45237.1|45257.2|45237.2|45257.1|45237.1|1
1645617010000|2022-02-23 11:50:10|45257.2|45237.2|45259.6|45239.6|45259.6|45239.6|45257.1|45237.1|0
1645617020000|2022-02-23 11:50:20|45257.2|45237.2|45254.6|45234.6|45257.2|45237.2|45254.6|45234.6|4
1645617030000|2022-02-23 11:50:30|45254.5|45234.5|45254.7|45234.7|45254.7|45234.7|45252.2|45232.2|11
1645617040000|2022-02-23 11:50:40|45254.8|45234.8|45254.7|45234.7|45257.2|45237.2|45252.2|45232.2|2
1645617050000|2022-02-23 11:50:50|45257.1|45237.1|45262.1|45242.1|45262.3|45242.3|45252.2|45232.2|5
1645617060000|2022-02-23 11:51:00|45262.2|45242.2|45262.1|45242.1|45262.2|45242.2|45259.5|45239.5|0
1645617070000|2022-02-23 11:51:10|45259.7|45239.7|45259.7|45239.7|45262.1|45242.1|45259.7|45239.7|2
1645617080000|2022-02-23 11:51:20|45257.2|45237.2|45259.7|45239.7|45262.1|45242.1|45257.1|45237.1|0
1645617090000|2022-02-23 11:51:30|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|0
1645617100000|2022-02-23 11:51:40|45259.7|45239.7|45262.1|45242.1|45262.2|45242.2|45259.7|45239.7|1
1645617110000|2022-02-23 11:51:50|45262.2|45242.2|45267.1|45247.1|45267.1|45247.1|45262.2|45242.2|1
1645617120000|2022-02-23 11:52:00|45267.2|45247.2|45264.6|45244.6|45267.2|45247.2|45262.1|45242.1|15
1645617130000|2022-02-23 11:52:10|45267|45247|45264.7|45244.7|45267|45247|45262.2|45242.2|0
1645617140000|2022-02-23 11:52:20|45267.1|45247.1|45259.6|45239.6|45267.1|45247.1|45259.6|45239.6|1
1645617150000|2022-02-23 11:52:30|45262|45242|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|0
1645617160000|2022-02-23 11:52:40|45257|45237|45257.1|45237.1|45257.1|45237.1|45257|45237|3
1645617170000|2022-02-23 11:52:50|45257.2|45237.2|45257.1|45237.1|45259.7|45239.7|45254.7|45234.7|4
1645617180000|2022-02-23 11:53:00|45254.6|45234.6|45257.1|45237.1|45257.1|45237.1|45254.6|45234.6|1
1645617190000|2022-02-23 11:53:10|45257.2|45237.2|45259.7|45239.7|45259.7|45239.7|45257.2|45237.2|5
1645617200000|2022-02-23 11:53:20|45259.8|45239.8|45262.2|45242.2|45264.7|45244.7|45259.8|45239.8|1
1645617210000|2022-02-23 11:53:30|45262.1|45242.1|45267.2|45247.2|45267.2|45247.2|45262.1|45242.1|2
1645617220000|2022-02-23 11:53:40|45269.7|45249.7|45267.2|45247.2|45272.2|45252.2|45267.2|45247.2|3
1645617230000|2022-02-23 11:53:50|45267.3|45247.3|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|0
1645617240000|2022-02-23 11:54:00|45269.7|45249.7|45269.8|45249.8|45272.2|45252.2|45267.2|45247.2|1
1645617250000|2022-02-23 11:54:10|45272.2|45252.2|45269.7|45249.7|45272.2|45252.2|45267.2|45247.2|1
1645617260000|2022-02-23 11:54:20|45267.3|45247.3|45269.8|45249.8|45272.2|45252.2|45267.2|45247.2|4
1645617270000|2022-02-23 11:54:30|45272.2|45252.2|45279.7|45259.7|45279.7|45259.7|45272.2|45252.2|4
1645617280000|2022-02-23 11:54:40|45277.3|45257.3|45277.2|45257.2|45279.7|45259.7|45277.2|45257.2|0
1645617290000|2022-02-23 11:54:50|45277.3|45257.3|45277.2|45257.2|45279.7|45259.7|45277.2|45257.2|0
1645617300000|2022-02-23 11:55:00|45274.7|45254.7|45277.2|45257.2|45277.2|45257.2|45274.7|45254.7|3
1645617310000|2022-02-23 11:55:10|45279.6|45259.6|45272.3|45252.3|45279.6|45259.6|45272.3|45252.3|3
1645617320000|2022-02-23 11:55:20|45272.2|45252.2|45274.7|45254.7|45274.7|45254.7|45272.1|45252.1|2
1645617330000|2022-02-23 11:55:30|45272.3|45252.3|45272.2|45252.2|45277.2|45257.2|45272.2|45252.2|0
1645617340000|2022-02-23 11:55:40|45269.8|45249.8|45269.7|45249.7|45272.2|45252.2|45269.6|45249.6|54
1645617350000|2022-02-23 11:55:50|45269.6|45249.6|45269.6|45249.6|45269.7|45249.7|45269.6|45249.6|0
1645617360000|2022-02-23 11:56:00|45267.2|45247.2|45267.2|45247.2|45269.6|45249.6|45267.2|45247.2|0
1645617370000|2022-02-23 11:56:10|45269.6|45249.6|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|0
1645617380000|2022-02-23 11:56:20|45267.1|45247.1|45262.2|45242.2|45267.1|45247.1|45262.2|45242.2|4
1645617390000|2022-02-23 11:56:30|45262.1|45242.1|45262.1|45242.1|45264.6|45244.6|45259.7|45239.7|1
1645617400000|2022-02-23 11:56:40|45259.7|45239.7|45257.3|45237.3|45262.2|45242.2|45257.2|45237.2|1
1645617410000|2022-02-23 11:56:50|45259.7|45239.7|45262.1|45242.1|45262.2|45242.2|45259.7|45239.7|0
1645617420000|2022-02-23 11:57:00|45259.7|45239.7|45217.2|45197.2|45262.1|45242.1|45217.2|45197.2|26
1645617430000|2022-02-23 11:57:10|45212|45192|45212.2|45192.2|45212.3|45192.3|45199.7|45179.7|13
1645617440000|2022-02-23 11:57:20|45212.3|45192.3|45214.7|45194.7|45222.1|45202.1|45212.2|45192.2|3
1645617450000|2022-02-23 11:57:30|45212.3|45192.3|45214.7|45194.7|45217.2|45197.2|45212.2|45192.2|0
1645617460000|2022-02-23 11:57:40|45217.1|45197.1|45214.7|45194.7|45217.2|45197.2|45212.2|45192.2|0
1645617470000|2022-02-23 11:57:50|45217.1|45197.1|45222.3|45202.3|45226.9|45206.9|45214.7|45194.7|5
1645617480000|2022-02-23 11:58:00|45224.7|45204.7|45209.7|45189.7|45224.7|45204.7|45207.2|45187.2|5
1645617490000|2022-02-23 11:58:10|45207.3|45187.3|45204.7|45184.7|45212.1|45192.1|45202.1|45182.1|4
1645617500000|2022-02-23 11:58:20|45202.3|45182.3|45202.1|45182.1|45204.7|45184.7|45202.1|45182.1|2
1645617510000|2022-02-23 11:58:30|45202.2|45182.2|45197.1|45177.1|45204.6|45184.6|45197.1|45177.1|2
1645617520000|2022-02-23 11:58:40|45194.7|45174.7|45192.2|45172.2|45199.6|45179.6|45192.2|45172.2|8
1645617530000|2022-02-23 11:58:50|45192.3|45172.3|45204.6|45184.6|45204.6|45184.6|45192.3|45172.3|5
1645617540000|2022-02-23 11:59:00|45207.2|45187.2|45209.7|45189.7|45212.1|45192.1|45207.1|45187.1|3
1645617550000|2022-02-23 11:59:10|45212.1|45192.1|45212.1|45192.1|45212.2|45192.2|45207.1|45187.1|3
1645617560000|2022-02-23 11:59:20|45209.7|45189.7|45212.1|45192.1|45214.6|45194.6|45209.6|45189.6|13
1645617570000|2022-02-23 11:59:30|45214.6|45194.6|45202.4|45182.4|45214.6|45194.6|45202.4|45182.4|3
1645617580000|2022-02-23 11:59:40|45202.3|45182.3|45209.6|45189.6|45209.7|45189.7|45202.2|45182.2|4
1645617590000|2022-02-23 11:59:50|45207.1|45187.1|45204.5|45184.5|45209.6|45189.6|45204.5|45184.5|5
1645617600000|2022-02-23 12:00:00|45202.1|45182.1|45209.6|45189.6|45212.1|45192.1|45202.1|45182.1|10
1645617610000|2022-02-23 12:00:10|45207.2|45187.2|45207.1|45187.1|45209.7|45189.7|45207.1|45187.1|15
1645617620000|2022-02-23 12:00:20|45207.2|45187.2|45219.6|45199.6|45219.6|45199.6|45207.2|45187.2|2
1645617630000|2022-02-23 12:00:30|45219.7|45199.7|45222.1|45202.1|45222.2|45202.2|45219.7|45199.7|0
1645617640000|2022-02-23 12:00:40|45222.2|45202.2|45227.1|45207.1|45227.1|45207.1|45222.1|45202.1|3
1645617650000|2022-02-23 12:00:50|45224.7|45204.7|45227.2|45207.2|45227.2|45207.2|45224.7|45204.7|0
1645617660000|2022-02-23 12:01:00|45229.6|45209.6|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|5
1645617670000|2022-02-23 12:01:10|45224.8|45204.8|45217.1|45197.1|45227.2|45207.2|45214.6|45194.6|6
1645617680000|2022-02-23 12:01:20|45214.7|45194.7|45217.2|45197.2|45219.6|45199.6|45214.7|45194.7|1
1645617690000|2022-02-23 12:01:30|45219.7|45199.7|45219.8|45199.8|45222.3|45202.3|45217.2|45197.2|1
1645617700000|2022-02-23 12:01:40|45219.9|45199.9|45224.8|45204.8|45224.8|45204.8|45219.8|45199.8|1
1645617710000|2022-02-23 12:01:50|45224.7|45204.7|45227.1|45207.1|45227.1|45207.1|45222.2|45202.2|3
1645617720000|2022-02-23 12:02:00|45227.2|45207.2|45232.1|45212.1|45232.1|45212.1|45227.1|45207.1|1
1645617730000|2022-02-23 12:02:10|45229.7|45209.7|45229.7|45209.7|45232.1|45212.1|45229.6|45209.6|1
1645617740000|2022-02-23 12:02:20|45229.6|45209.6|45229.7|45209.7|45229.8|45209.8|45229.6|45209.6|0
1645617750000|2022-02-23 12:02:30|45232.2|45212.2|45232.2|45212.2|45232.3|45212.3|45232.1|45212.1|0
1645617760000|2022-02-23 12:02:40|45232.1|45212.1|45232.1|45212.1|45234.6|45214.6|45232.1|45212.1|3
1645617770000|2022-02-23 12:02:50|45232|45212|45232.1|45212.1|45232.1|45212.1|45229.7|45209.7|2
1645617780000|2022-02-23 12:03:00|45229.6|45209.6|45222.3|45202.3|45232.1|45212.1|45222.3|45202.3|0
1645617790000|2022-02-23 12:03:10|45222.1|45202.1|45222.1|45202.1|45227.1|45207.1|45222.1|45202.1|1
1645617800000|2022-02-23 12:03:20|45219.7|45199.7|45222.1|45202.1|45224.7|45204.7|45219.7|45199.7|0
1645617810000|2022-02-23 12:03:30|45224.7|45204.7|45224.6|45204.6|45224.7|45204.7|45222.1|45202.1|0
1645617820000|2022-02-23 12:03:40|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45222.1|45202.1|2
1645617830000|2022-02-23 12:03:50|45219.8|45199.8|45224.7|45204.7|45224.7|45204.7|45219.8|45199.8|0
1645617840000|2022-02-23 12:04:00|45222.3|45202.3|45222.2|45202.2|45224.7|45204.7|45219.7|45199.7|0
1645617850000|2022-02-23 12:04:10|45219.8|45199.8|45224.7|45204.7|45224.7|45204.7|45219.8|45199.8|2
1645617860000|2022-02-23 12:04:20|45222.3|45202.3|45227.2|45207.2|45227.2|45207.2|45222.2|45202.2|1
1645617870000|2022-02-23 12:04:30|45227.1|45207.1|45227.2|45207.2|45227.2|45207.2|45222.2|45202.2|1
1645617880000|2022-02-23 12:04:40|45227.1|45207.1|45224.7|45204.7|45229.7|45209.7|45224.7|45204.7|3
1645617890000|2022-02-23 12:04:50|45227.1|45207.1|45227.3|45207.3|45227.3|45207.3|45224.7|45204.7|0
1645617900000|2022-02-23 12:05:00|45229.7|45209.7|45247.1|45227.1|45252.1|45232.1|45229.7|45209.7|8
1645617910000|2022-02-23 12:05:10|45247.2|45227.2|45254.6|45234.6|45257.2|45237.2|45244.7|45224.7|7
1645617920000|2022-02-23 12:05:20|45249.6|45229.6|45249.7|45229.7|45252.2|45232.2|45247.3|45227.3|4
1645617930000|2022-02-23 12:05:30|45249.6|45229.6|45254.7|45234.7|45254.7|45234.7|45249.6|45229.6|4
1645617940000|2022-02-23 12:05:40|45257.2|45237.2|45257.1|45237.1|45257.2|45237.2|45252.3|45232.3|8
1645617950000|2022-02-23 12:05:50|45254.7|45234.7|45252.2|45232.2|45257.1|45237.1|45252.2|45232.2|2
1645617960000|2022-02-23 12:06:00|45249.8|45229.8|45252.2|45232.2|45252.2|45232.2|45249.8|45229.8|0
1645617970000|2022-02-23 12:06:10|45249.7|45229.7|45254.7|45234.7|45254.7|45234.7|45249.7|45229.7|1
1645617980000|2022-02-23 12:06:20|45254.8|45234.8|45254.8|45234.8|45259.6|45239.6|45254.8|45234.8|2
1645617990000|2022-02-23 12:06:30|45257.2|45237.2|45244.6|45224.6|45257.2|45237.2|45244.6|45224.6|5
1645618000000|2022-02-23 12:06:40|45242.1|45222.1|45239.7|45219.7|45242.1|45222.1|45239.7|45219.7|1
1645618010000|2022-02-23 12:06:50|45244.6|45224.6|45244.7|45224.7|45247.2|45227.2|45242.2|45222.2|0
1645618020000|2022-02-23 12:07:00|45247.1|45227.1|45249.7|45229.7|45249.7|45229.7|45244.7|45224.7|2
1645618030000|2022-02-23 12:07:10|45252.1|45232.1|45249.7|45229.7|45252.4|45232.4|45247.3|45227.3|2
1645618040000|2022-02-23 12:07:20|45247.3|45227.3|45247.1|45227.1|45252.1|45232.1|45247.1|45227.1|3
1645618050000|2022-02-23 12:07:30|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|2
1645618060000|2022-02-23 12:07:40|45247.1|45227.1|45247.2|45227.2|45247.2|45227.2|45244.7|45224.7|0
1645618070000|2022-02-23 12:07:50|45249.6|45229.6|45252.1|45232.1|45252.1|45232.1|45247.3|45227.3|0
1645618080000|2022-02-23 12:08:00|45254.6|45234.6|45252.2|45232.2|45254.6|45234.6|45249.7|45229.7|2
1645618090000|2022-02-23 12:08:10|45254.6|45234.6|45252.2|45232.2|45257.1|45237.1|45252.2|45232.2|3
1645618100000|2022-02-23 12:08:20|45249.7|45229.7|45252.3|45232.3|45254.7|45234.7|45249.7|45229.7|2
1645618110000|2022-02-23 12:08:30|45254.7|45234.7|45254.8|45234.8|45257.2|45237.2|45252.3|45232.3|0
1645618120000|2022-02-23 12:08:40|45254.7|45234.7|45259.6|45239.6|45262.1|45242.1|45254.7|45234.7|4
1645618130000|2022-02-23 12:08:50|45259.7|45239.7|45262.1|45242.1|45262.1|45242.1|45259.7|45239.7|0
1645618140000|2022-02-23 12:09:00|45264.5|45244.5|45267|45247|45267|45247|45262.1|45242.1|1
1645618150000|2022-02-23 12:09:10|45267.1|45247.1|45267.2|45247.2|45267.2|45247.2|45267.1|45247.1|2
1645618160000|2022-02-23 12:09:20|45264.8|45244.8|45262.4|45242.4|45264.8|45244.8|45262.4|45242.4|3
1645618170000|2022-02-23 12:09:30|45264.8|45244.8|45264.8|45244.8|45264.8|45244.8|45262.4|45242.4|2
1645618180000|2022-02-23 12:09:40|45262.4|45242.4|45262.2|45242.2|45264.8|45244.8|45262.2|45242.2|3
1645618190000|2022-02-23 12:09:50|45262.3|45242.3|45262.3|45242.3|45264.8|45244.8|45262.2|45242.2|1
1645618200000|2022-02-23 12:10:00|45264.7|45244.7|45262.3|45242.3|45264.7|45244.7|45262.2|45242.2|1
1645618210000|2022-02-23 12:10:10|45262.2|45242.2|45259.7|45239.7|45262.3|45242.3|45259.7|45239.7|2
1645618230000|2022-02-23 12:10:30|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.7|45239.7|0
1645618240000|2022-02-23 12:10:40|45259.6|45239.6|45257.2|45237.2|45259.7|45239.7|45257.2|45237.2|5
1645618250000|2022-02-23 12:10:50|45254.8|45234.8|45254.7|45234.7|45257.2|45237.2|45254.7|45234.7|0
1645618260000|2022-02-23 12:11:00|45254.6|45234.6|45257.2|45237.2|45257.2|45237.2|45254.6|45234.6|2
1645618270000|2022-02-23 12:11:10|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|0
1645618280000|2022-02-23 12:11:20|45259.7|45239.7|45262.3|45242.3|45262.3|45242.3|45259.7|45239.7|4
1645618290000|2022-02-23 12:11:30|45262.2|45242.2|45259.9|45239.9|45262.2|45242.2|45259.8|45239.8|2
1645618300000|2022-02-23 12:11:40|45259.8|45239.8|45262.3|45242.3|45262.3|45242.3|45259.8|45239.8|0
1645618310000|2022-02-23 12:11:50|45264.7|45244.7|45264.8|45244.8|45264.8|45244.8|45264.7|45244.7|1
1645618320000|2022-02-23 12:12:00|45264.9|45244.9|45267.3|45247.3|45267.3|45247.3|45264.8|45244.8|0
1645618330000|2022-02-23 12:12:10|45267.2|45247.2|45269.8|45249.8|45269.8|45249.8|45267.2|45247.2|2
1645618340000|2022-02-23 12:12:20|45269.9|45249.9|45272.3|45252.3|45272.3|45252.3|45267.4|45247.4|1
1645618350000|2022-02-23 12:12:30|45272.2|45252.2|45274.8|45254.8|45274.8|45254.8|45272.2|45252.2|2
1645618360000|2022-02-23 12:12:40|45284.9|45264.9|45289.8|45269.8|45292.2|45272.2|45284.9|45264.9|11
1645618370000|2022-02-23 12:12:50|45289.7|45269.7|45292.2|45272.2|45294.7|45274.7|45289.7|45269.7|1
1645618380000|2022-02-23 12:13:00|45279.7|45259.7|45274.7|45254.7|45279.7|45259.7|45274.7|45254.7|4
1645618390000|2022-02-23 12:13:10|45274.8|45254.8|45272.3|45252.3|45274.8|45254.8|45272.3|45252.3|5
1645618400000|2022-02-23 12:13:20|45272.2|45252.2|45272.2|45252.2|45272.2|45252.2|45272.2|45252.2|1
1645618410000|2022-02-23 12:13:30|45272.3|45252.3|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|5
1645618420000|2022-02-23 12:13:40|45274.7|45254.7|45277.1|45257.1|45277.1|45257.1|45274.7|45254.7|2
1645618430000|2022-02-23 12:13:50|45279.6|45259.6|45282|45262|45282|45262|45279.6|45259.6|0
1645618440000|2022-02-23 12:14:00|45279.6|45259.6|45279.7|45259.7|45282.1|45262.1|45279.6|45259.6|3
1645618450000|2022-02-23 12:14:10|||||||||3
1645618470000|2022-02-23 12:14:30|45277.3|45257.3|45277.3|45257.3|45279.8|45259.8|45277.2|45257.2|1
1645618480000|2022-02-23 12:14:40|45279.7|45259.7|45279.8|45259.8|45279.8|45259.8|45279.7|45259.7|0
1645618490000|2022-02-23 12:14:50|45282.2|45262.2|45279.8|45259.8|45284.7|45264.7|45279.8|45259.8|0
1645618500000|2022-02-23 12:15:00|45282.3|45262.3|45284.7|45264.7|45284.8|45264.8|45282.3|45262.3|0
1645618510000|2022-02-23 12:15:10|45284.6|45264.6|45287.2|45267.2|45287.2|45267.2|45282.2|45262.2|0
1645618520000|2022-02-23 12:15:20|45292.2|45272.2|45294.7|45274.7|45297.1|45277.1|45292.2|45272.2|13
1645618530000|2022-02-23 12:15:30|45297.1|45277.1|45299.8|45279.8|45302.4|45282.4|45297.1|45277.1|22
1645618540000|2022-02-23 12:15:40|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|45302.3|45282.3|2
1645618550000|2022-02-23 12:15:50|45302.4|45282.4|45302.2|45282.2|45304.8|45284.8|45299.9|45279.9|1
1645618560000|2022-02-23 12:16:00|45304.7|45284.7|45302.2|45282.2|45304.7|45284.7|45302.2|45282.2|1
1645618570000|2022-02-23 12:16:10|45304.7|45284.7|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|4
1645618580000|2022-02-23 12:16:20|45304.7|45284.7|45304.7|45284.7|45307.2|45287.2|45304.7|45284.7|13
1645618590000|2022-02-23 12:16:30|45307.1|45287.1|45307.1|45287.1|45307.2|45287.2|45304.7|45284.7|11
1645618600000|2022-02-23 12:16:40|45307.2|45287.2|45302.2|45282.2|45307.2|45287.2|45302.2|45282.2|0
1645618610000|2022-02-23 12:16:50|45304.6|45284.6|45304.7|45284.7|45307.1|45287.1|45302.2|45282.2|6
1645618620000|2022-02-23 12:17:00|45307.1|45287.1|45309.6|45289.6|45311.9|45291.9|45304.7|45284.7|3
1645618630000|2022-02-23 12:17:10|45312|45292|45304.7|45284.7|45312|45292|45304.7|45284.7|0
1645618640000|2022-02-23 12:17:20|45307.1|45287.1|45304.7|45284.7|45307.2|45287.2|45304.6|45284.6|2
1645618650000|2022-02-23 12:17:30|45304.6|45284.6|45307.2|45287.2|45307.2|45287.2|45304.6|45284.6|1
1645618660000|2022-02-23 12:17:40|45304.7|45284.7|45307.2|45287.2|45307.2|45287.2|45304.7|45284.7|3
1645618670000|2022-02-23 12:17:50|45307.1|45287.1|45307.1|45287.1|45309.6|45289.6|45304.7|45284.7|2
1645618680000|2022-02-23 12:18:00|45304.7|45284.7|45304.6|45284.6|45304.7|45284.7|45302.2|45282.2|2
1645618690000|2022-02-23 12:18:10|45302.2|45282.2|45304.6|45284.6|45304.6|45284.6|45302.2|45282.2|10
1645618700000|2022-02-23 12:18:20|45302.2|45282.2|45299.8|45279.8|45304.7|45284.7|45297.4|45277.4|2
1645618710000|2022-02-23 12:18:30|45297.4|45277.4|45299.7|45279.7|45299.8|45279.8|45297.4|45277.4|1
1645618720000|2022-02-23 12:18:40|45299.6|45279.6|45294.7|45274.7|45299.6|45279.6|45294.7|45274.7|5
1645618730000|2022-02-23 12:18:50|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|45292.3|45272.3|2
1645618740000|2022-02-23 12:19:00|45289.9|45269.9|45289.8|45269.8|45292.3|45272.3|45289.8|45269.8|2
1645618750000|2022-02-23 12:19:10|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45289.7|45269.7|4
1645618760000|2022-02-23 12:19:20|45289.8|45269.8|45294.6|45274.6|45294.6|45274.6|45289.8|45269.8|0
1645618770000|2022-02-23 12:19:30|45292.2|45272.2|45294.6|45274.6|45294.7|45274.7|45292.2|45272.2|0
1645618780000|2022-02-23 12:19:40|45292.2|45272.2|45297.1|45277.1|45297.1|45277.1|45292.2|45272.2|0
1645618790000|2022-02-23 12:19:50|45299.5|45279.5|45302.1|45282.1|45302.1|45282.1|45297.1|45277.1|4
1645618800000|2022-02-23 12:20:00|45299.7|45279.7|45302.2|45282.2|45302.2|45282.2|45299.7|45279.7|4
1645618820000|2022-02-23 12:20:20|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|45304.6|45284.6|2
1645618830000|2022-02-23 12:20:30|45299.7|45279.7|45299.7|45279.7|45302.1|45282.1|45299.6|45279.6|4
1645618840000|2022-02-23 12:20:40|45302.2|45282.2|45299.6|45279.6|45302.2|45282.2|45299.6|45279.6|5
1645618850000|2022-02-23 12:20:50|45299.7|45279.7|45299.7|45279.7|45302.2|45282.2|45299.6|45279.6|1
1645618860000|2022-02-23 12:21:00|45302.1|45282.1|45299.7|45279.7|45302.1|45282.1|45299.6|45279.6|3
1645618870000|2022-02-23 12:21:10|45299.6|45279.6|45289.8|45269.8|45299.6|45279.6|45289.8|45269.8|4
1645618880000|2022-02-23 12:21:20|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|45289.7|45269.7|1
1645618890000|2022-02-23 12:21:30|45292.2|45272.2|45292.2|45272.2|45292.2|45272.2|45289.7|45269.7|0
1645618900000|2022-02-23 12:21:40|45292.1|45272.1|45289.6|45269.6|45292.1|45272.1|45289.6|45269.6|3
1645618910000|2022-02-23 12:21:50|45289.7|45269.7|45289.6|45269.6|45289.7|45269.7|45289.6|45269.6|2
1645618920000|2022-02-23 12:22:00|45289.7|45269.7|45292.2|45272.2|45292.2|45272.2|45289.6|45269.6|2
1645618930000|2022-02-23 12:22:10|45294.6|45274.6|45289.8|45269.8|45294.6|45274.6|45287.4|45267.4|4
1645618940000|2022-02-23 12:22:20|45289.7|45269.7|45292.2|45272.2|45292.2|45272.2|45289.7|45269.7|1
1645618950000|2022-02-23 12:22:30|45294.6|45274.6|45292.2|45272.2|45294.7|45274.7|45287.4|45267.4|16
1645618960000|2022-02-23 12:22:40|45289.6|45269.6|45289.7|45269.7|45289.7|45269.7|45289.6|45269.6|8
1645618970000|2022-02-23 12:22:50|45292.1|45272.1|45292.2|45272.2|45292.2|45272.2|45289.8|45269.8|5
1645618980000|2022-02-23 12:23:00|45289.8|45269.8|45294.6|45274.6|45297.2|45277.2|45289.8|45269.8|1
1645618990000|2022-02-23 12:23:10|45292.2|45272.2|45279.7|45259.7|45294.7|45274.7|45277.2|45257.2|10
1645619000000|2022-02-23 12:23:20|45282.2|45262.2|45282.2|45262.2|45282.2|45262.2|45279.8|45259.8|0
1645619010000|2022-02-23 12:23:30|45279.8|45259.8|45284.7|45264.7|45284.7|45264.7|45279.8|45259.8|1
1645619020000|2022-02-23 12:23:40|45282.3|45262.3|45284.8|45264.8|45284.8|45264.8|45282.3|45262.3|0
1645619030000|2022-02-23 12:23:50|45277.2|45257.2|45277.3|45257.3|45279.7|45259.7|45277.2|45257.2|9
1645619040000|2022-02-23 12:24:00|45277.2|45257.2|45277.3|45257.3|45277.3|45257.3|45274.8|45254.8|6
1645619050000|2022-02-23 12:24:10|45277.2|45257.2|45274.7|45254.7|45279.6|45259.6|45274.7|45254.7|2
1645619060000|2022-02-23 12:24:20|45274.6|45254.6|45267.2|45247.2|45274.6|45254.6|45267.2|45247.2|3
1645619070000|2022-02-23 12:24:30|45267.3|45247.3|45267.2|45247.2|45267.3|45247.3|45267.2|45247.2|0
1645619080000|2022-02-23 12:24:40|45267.1|45247.1|45264.7|45244.7|45267.2|45247.2|45264.7|45244.7|1
1645619090000|2022-02-23 12:24:50|45267.1|45247.1|45257.2|45237.2|45267.2|45247.2|45257.2|45237.2|5
1645619100000|2022-02-23 12:25:00|45257.1|45237.1|45257.2|45237.2|45257.4|45237.4|45257.1|45237.1|4
1645619110000|2022-02-23 12:25:10|45257.1|45237.1|45247.2|45227.2|45257.1|45237.1|45247.2|45227.2|6
1645619120000|2022-02-23 12:25:20|45247.3|45227.3|45244.8|45224.8|45249.8|45229.8|45244.8|45224.8|5
1645619130000|2022-02-23 12:25:30|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|1
1645619140000|2022-02-23 12:25:40|45247.3|45227.3|45247.2|45227.2|45247.3|45227.3|45247.2|45227.2|1
1645619150000|2022-02-23 12:25:50|45247.3|45227.3|45239.8|45219.8|45247.3|45227.3|45239.8|45219.8|8
1645619160000|2022-02-23 12:26:00|45242.1|45222.1|45242.3|45222.3|45242.3|45222.3|45239.7|45219.7|2
1645619170000|2022-02-23 12:26:10|45242.2|45222.2|45239.7|45219.7|45244.7|45224.7|45239.7|45219.7|5
1645619180000|2022-02-23 12:26:20|45237.3|45217.3|45229.5|45209.5|45237.3|45217.3|45227.1|45207.1|24
1645619190000|2022-02-23 12:26:30|45227.1|45207.1|45234.7|45214.7|45237.1|45217.1|45227.1|45207.1|5
1645619200000|2022-02-23 12:26:40|45239.8|45219.8|45239.8|45219.8|45239.9|45219.9|45239.8|45219.8|1
1645619210000|2022-02-23 12:26:50|45242.3|45222.3|45242.1|45222.1|45244.7|45224.7|45242.1|45222.1|8
1645619220000|2022-02-23 12:27:00|45239.7|45219.7|45239.7|45219.7|45242.1|45222.1|45239.7|45219.7|1
1645619230000|2022-02-23 12:27:10|45242.1|45222.1|45247.1|45227.1|45247.1|45227.1|45239.7|45219.7|2
1645619240000|2022-02-23 12:27:20|45244.7|45224.7|45242.2|45222.2|45247.2|45227.2|45242.2|45222.2|7
1645619250000|2022-02-23 12:27:30|45244.6|45224.6|45244.6|45224.6|45244.7|45224.7|45242.2|45222.2|1
1645619260000|2022-02-23 12:27:40|45242.2|45222.2|45244.6|45224.6|45244.7|45224.7|45242.2|45222.2|4
1645619270000|2022-02-23 12:27:50|45242.2|45222.2|45239.7|45219.7|45244.6|45224.6|45239.7|45219.7|1
1645619280000|2022-02-23 12:28:00|45239.6|45219.6|45239.5|45219.5|45239.6|45219.6|45239.5|45219.5|1
1645619290000|2022-02-23 12:28:10|45239.6|45219.6|45229.6|45209.6|45239.6|45219.6|45229.6|45209.6|9
1645619300000|2022-02-23 12:28:20|45229.7|45209.7|45224.8|45204.8|45232.1|45212.1|45224.8|45204.8|8
1645619310000|2022-02-23 12:28:30|45227.2|45207.2|45222.1|45202.1|45227.2|45207.2|45219.7|45199.7|1
1645619320000|2022-02-23 12:28:40|45222.2|45202.2|45222.3|45202.3|45224.7|45204.7|45222.2|45202.2|3
1645619330000|2022-02-23 12:28:50|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|1
1645619340000|2022-02-23 12:29:00|||||||||3
1645619350000|2022-02-23 12:29:10|45224.6|45204.6|45217.3|45197.3|45224.6|45204.6|45217.3|45197.3|2
1645619360000|2022-02-23 12:29:20|45217.2|45197.2|45217.2|45197.2|45222.1|45202.1|45217.2|45197.2|1
1645619370000|2022-02-23 12:29:30|45219.7|45199.7|45217.2|45197.2|45219.7|45199.7|45217.2|45197.2|4
1645619380000|2022-02-23 12:29:40|45217.1|45197.1|45217|45197|45217.1|45197.1|45214.6|45194.6|6
1645619390000|2022-02-23 12:29:50|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|1
1645619400000|2022-02-23 12:30:00|45217.2|45197.2|45212.2|45192.2|45217.2|45197.2|45212.1|45192.1|14
1645619410000|2022-02-23 12:30:10|45214.7|45194.7|45217.2|45197.2|45217.2|45197.2|45214.7|45194.7|5
1645619420000|2022-02-23 12:30:20|45217.3|45197.3|45217.2|45197.2|45217.3|45197.3|45217.2|45197.2|2
1645619430000|2022-02-23 12:30:30|45217.3|45197.3|45212.2|45192.2|45219.8|45199.8|45212.2|45192.2|5
1645619440000|2022-02-23 12:30:40|45212.3|45192.3|45209.8|45189.8|45212.3|45192.3|45209.8|45189.8|7
1645619450000|2022-02-23 12:30:50|45207.3|45187.3|45207.3|45187.3|45209.7|45189.7|45207.3|45187.3|0
1645619460000|2022-02-23 12:31:00|45207.4|45187.4|45234.8|45214.8|45234.8|45214.8|45207.4|45187.4|5
1645619470000|2022-02-23 12:31:10|45237.3|45217.3|45234.8|45214.8|45237.3|45217.3|45234.8|45214.8|7
1645619480000|2022-02-23 12:31:20|45239.7|45219.7|45239.7|45219.7|45242.2|45222.2|45237.2|45217.2|7
1645619490000|2022-02-23 12:31:30|45242.2|45222.2|45242.3|45222.3|45242.3|45222.3|45242.2|45222.2|2
1645619500000|2022-02-23 12:31:40|45249.7|45229.7|45252.3|45232.3|45252.3|45232.3|45249.7|45229.7|2
1645619510000|2022-02-23 12:31:50|45249.8|45229.8|45244.9|45224.9|45249.8|45229.8|45244.9|45224.9|2
1645619520000|2022-02-23 12:32:00|45249.7|45229.7|45257.3|45237.3|45257.3|45237.3|45247.3|45227.3|6
1645619530000|2022-02-23 12:32:10|45257.2|45237.2|45259.8|45239.8|45259.8|45239.8|45257.2|45237.2|1
1645619540000|2022-02-23 12:32:20|45262.3|45242.3|45269.7|45249.7|45272.1|45252.1|45262.3|45242.3|2
1645619550000|2022-02-23 12:32:30|45269.8|45249.8|45269.7|45249.7|45269.8|45249.8|45269.7|45249.7|2
1645619560000|2022-02-23 12:32:40|45267.3|45247.3|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|0
1645619570000|2022-02-23 12:32:50|45267.3|45247.3|45262.3|45242.3|45267.3|45247.3|45259.9|45239.9|7
1645619580000|2022-02-23 12:33:00|45262.2|45242.2|45277.2|45257.2|45279.7|45259.7|45259.8|45239.8|8
1645619590000|2022-02-23 12:33:10|45272.2|45252.2|45267.3|45247.3|45272.2|45252.2|45262.3|45242.3|3
1645619600000|2022-02-23 12:33:20|45269.7|45249.7|45259.8|45239.8|45269.7|45249.7|45259.7|45239.7|3
1645619610000|2022-02-23 12:33:30|45257.4|45237.4|45257.4|45237.4|45259.8|45239.8|45257.4|45237.4|1
1645619620000|2022-02-23 12:33:40|45259.8|45239.8|45272.1|45252.1|45272.1|45252.1|45259.8|45239.8|1
1645619630000|2022-02-23 12:33:50|45272.2|45252.2|45282.1|45262.1|45282.1|45262.1|45269.8|45249.8|7
1645619640000|2022-02-23 12:34:00|45287|45267|45299.6|45279.6|45299.6|45279.6|45287|45267|22
1645619650000|2022-02-23 12:34:10|45302.1|45282.1|45307.2|45287.2|45307.2|45287.2|45299.7|45279.7|9
1645619660000|2022-02-23 12:34:20|45307.3|45287.3|45319.6|45299.6|45319.6|45299.6|45307.3|45287.3|11
1645619670000|2022-02-23 12:34:30|45317.2|45297.2|45314.7|45294.7|45319.7|45299.7|45312.2|45292.2|4
1645619680000|2022-02-23 12:34:40|45312.3|45292.3|45307.2|45287.2|45312.3|45292.3|45307.2|45287.2|3
1645619690000|2022-02-23 12:34:50|45307.3|45287.3|45319.6|45299.6|45319.7|45299.7|45307.1|45287.1|17
1645619700000|2022-02-23 12:35:00|45319.7|45299.7|45312.3|45292.3|45329.6|45309.6|45312.3|45292.3|11
1645619710000|2022-02-23 12:35:10|45314.7|45294.7|45307.3|45287.3|45314.8|45294.8|45307.3|45287.3|6
1645619720000|2022-02-23 12:35:20|45309.7|45289.7|45309.8|45289.8|45309.8|45289.8|45307.3|45287.3|1
1645619730000|2022-02-23 12:35:30|45309.7|45289.7|45317.2|45297.2|45317.2|45297.2|45309.7|45289.7|1
1645619740000|2022-02-23 12:35:40|45317.3|45297.3|45324.7|45304.7|45324.7|45304.7|45317.3|45297.3|0
1645619750000|2022-02-23 12:35:50|45324.8|45304.8|45329.8|45309.8|45332.2|45312.2|45324.8|45304.8|9
1645619760000|2022-02-23 12:36:00|45329.9|45309.9|45339.7|45319.7|45342|45322|45329.9|45309.9|11
1645619770000|2022-02-23 12:36:10|45339.6|45319.6|45334.7|45314.7|45339.6|45319.6|45334.7|45314.7|2
1645619780000|2022-02-23 12:36:20|45334.6|45314.6|45337.1|45317.1|45337.1|45317.1|45332.2|45312.2|2
1645619790000|2022-02-23 12:36:30|45337.2|45317.2|45332.2|45312.2|45337.2|45317.2|45332.2|45312.2|2
1645619800000|2022-02-23 12:36:40|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|4
1645619810000|2022-02-23 12:36:50|45324.7|45304.7|45309.9|45289.9|45324.7|45304.7|45309.9|45289.9|6
1645619820000|2022-02-23 12:37:00|45304.8|45284.8|45324.6|45304.6|45324.6|45304.6|45304.7|45284.7|9
1645619830000|2022-02-23 12:37:10|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|45324.7|45304.7|3
1645619840000|2022-02-23 12:37:20|45324.6|45304.6|45322.2|45302.2|45324.7|45304.7|45317.4|45297.4|4
1645619850000|2022-02-23 12:37:30|45322.3|45302.3|45332.3|45312.3|45332.3|45312.3|45322.3|45302.3|6
1645619860000|2022-02-23 12:37:40|45334.7|45314.7|45337.2|45317.2|45337.2|45317.2|45334.7|45314.7|0
1645619870000|2022-02-23 12:37:50|45339.6|45319.6|45342.2|45322.2|45342.2|45322.2|45339.6|45319.6|9
1645619880000|2022-02-23 12:38:00|45339.9|45319.9|45347.2|45327.2|45352.1|45332.1|45339.8|45319.8|8
1645619890000|2022-02-23 12:38:10|45344.6|45324.6|45342.1|45322.1|45344.6|45324.6|45342|45322|5
1645619900000|2022-02-23 12:38:20|45342|45322|45342.1|45322.1|45342.1|45322.1|45342|45322|1
1645619910000|2022-02-23 12:38:30|45342.2|45322.2|45344.6|45324.6|45344.6|45324.6|45342.1|45322.1|0
1645619920000|2022-02-23 12:38:40|45342.1|45322.1|45337.2|45317.2|45342.1|45322.1|45337.1|45317.1|11
1645619930000|2022-02-23 12:38:50|45337.3|45317.3|45337.2|45317.2|45342.1|45322.1|45337.2|45317.2|0
1645619940000|2022-02-23 12:39:00|45337.1|45317.1|45332.2|45312.2|45337.2|45317.2|45332.2|45312.2|0
1645619950000|2022-02-23 12:39:10|45334.7|45314.7|45329.7|45309.7|45334.7|45314.7|45329.7|45309.7|4
1645619960000|2022-02-23 12:39:20|45329.8|45309.8|45329.9|45309.9|45329.9|45309.9|45329.8|45309.8|5
1645619970000|2022-02-23 12:39:30|45329.8|45309.8|45329.7|45309.7|45329.8|45309.8|45327.4|45307.4|2
1645619980000|2022-02-23 12:39:40|45327.3|45307.3|45332.2|45312.2|45332.2|45312.2|45327.2|45307.2|2
1645619990000|2022-02-23 12:39:50|45329.8|45309.8|45324.7|45304.7|45329.8|45309.8|45324.7|45304.7|3
1645620000000|2022-02-23 12:40:00|45322.2|45302.2|45314.7|45294.7|45322.2|45302.2|45314.7|45294.7|49
1645620010000|2022-02-23 12:40:10|45312.3|45292.3|45317.1|45297.1|45317.2|45297.2|45312.3|45292.3|7
1645620020000|2022-02-23 12:40:20|45317.2|45297.2|45324.6|45304.6|45324.7|45304.7|45317.2|45297.2|4
1645620030000|2022-02-23 12:40:30|45322.2|45302.2|45324.7|45304.7|45329.6|45309.6|45319.7|45299.7|3
1645620040000|2022-02-23 12:40:40|45327.1|45307.1|45329.6|45309.6|45329.6|45309.6|45327.1|45307.1|0
1645620050000|2022-02-23 12:40:50|45327.2|45307.2|45324.7|45304.7|45327.2|45307.2|45322.3|45302.3|3
1645620060000|2022-02-23 12:41:00|45324.6|45304.6|45322.2|45302.2|45324.7|45304.7|45319.7|45299.7|0
1645620070000|2022-02-23 12:41:10|45322.1|45302.1|45324.6|45304.6|45324.6|45304.6|45319.7|45299.7|3
1645620080000|2022-02-23 12:41:20|45319.7|45299.7|45324.6|45304.6|45324.6|45304.6|45319.6|45299.6|6
1645620090000|2022-02-23 12:41:30|45322.2|45302.2|45324.7|45304.7|45327.1|45307.1|45322.2|45302.2|0
1645620100000|2022-02-23 12:41:40|45327.3|45307.3|45329.7|45309.7|45332.3|45312.3|45327.3|45307.3|3
1645620110000|2022-02-23 12:41:50|45329.8|45309.8|45327.3|45307.3|45329.8|45309.8|45327.3|45307.3|0
1645620120000|2022-02-23 12:42:00|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45327.2|45307.2|1
1645620130000|2022-02-23 12:42:10|45327.3|45307.3|45329.7|45309.7|45329.7|45309.7|45327.2|45307.2|0
1645620140000|2022-02-23 12:42:20|45329.8|45309.8|45332.3|45312.3|45332.3|45312.3|45329.8|45309.8|1
1645620150000|2022-02-23 12:42:30|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|45329.8|45309.8|3
1645620160000|2022-02-23 12:42:40|45332.3|45312.3|45329.8|45309.8|45332.3|45312.3|45329.8|45309.8|3
1645620170000|2022-02-23 12:42:50|45332.2|45312.2|45332.3|45312.3|45334.7|45314.7|45329.8|45309.8|0
1645620180000|2022-02-23 12:43:00|45334.8|45314.8|45329.8|45309.8|45334.8|45314.8|45329.8|45309.8|1
1645620190000|2022-02-23 12:43:10|45329.9|45309.9|45329.8|45309.8|45334.7|45314.7|45329.8|45309.8|0
1645620200000|2022-02-23 12:43:20|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|45327.4|45307.4|0
1645620210000|2022-02-23 12:43:30|45329.7|45309.7|45327.3|45307.3|45329.7|45309.7|45327.2|45307.2|0
1645620220000|2022-02-23 12:43:40|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|0
1645620230000|2022-02-23 12:43:50|45327.3|45307.3|45329.7|45309.7|45329.7|45309.7|45327.3|45307.3|1
1645620240000|2022-02-23 12:44:00|45327.3|45307.3|45334.6|45314.6|45334.6|45314.6|45327.3|45307.3|14
1645620250000|2022-02-23 12:44:10|45334.8|45314.8|45339.8|45319.8|45339.8|45319.8|45334.8|45314.8|6
1645620260000|2022-02-23 12:44:20|45342.3|45322.3|45339.9|45319.9|45342.4|45322.4|45339.9|45319.9|3
1645620270000|2022-02-23 12:44:30|45340|45320|45342.2|45322.2|45342.3|45322.3|45339.8|45319.8|5
1645620280000|2022-02-23 12:44:40|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|45337.3|45317.3|2
1645620290000|2022-02-23 12:44:50|45339.7|45319.7|45337.3|45317.3|45339.7|45319.7|45337.3|45317.3|1
1645620300000|2022-02-23 12:45:00|45339.7|45319.7|45334.7|45314.7|45339.7|45319.7|45334.7|45314.7|1
1645620310000|2022-02-23 12:45:10|45334.8|45314.8|45334.7|45314.7|45334.8|45314.8|45332.3|45312.3|4
1645620320000|2022-02-23 12:45:20|45334.8|45314.8|45334.8|45314.8|45334.8|45314.8|45332.3|45312.3|2
1645620330000|2022-02-23 12:45:30|45337.2|45317.2|45332.3|45312.3|45337.3|45317.3|45332.3|45312.3|2
1645620340000|2022-02-23 12:45:40|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|10
1645620350000|2022-02-23 12:45:50|45334.8|45314.8|45334.7|45314.7|45337.2|45317.2|45334.7|45314.7|0
1645620360000|2022-02-23 12:46:00|45337.1|45317.1|45332.1|45312.1|45337.2|45317.2|45329.7|45309.7|2
1645620370000|2022-02-23 12:46:10|45329.7|45309.7|45329.7|45309.7|45332.1|45312.1|45329.7|45309.7|0
1645620380000|2022-02-23 12:46:20|45329.6|45309.6|45332.1|45312.1|45332.1|45312.1|45327.2|45307.2|0
1645620390000|2022-02-23 12:46:30|45329.7|45309.7|45329.7|45309.7|45332.2|45312.2|45327.3|45307.3|2
1645620400000|2022-02-23 12:46:40|45327.3|45307.3|45329.6|45309.6|45332.1|45312.1|45327.3|45307.3|2
1645620410000|2022-02-23 12:46:50|45327.2|45307.2|45324.7|45304.7|45329.6|45309.6|45324.7|45304.7|2
1645620420000|2022-02-23 12:47:00|45322.3|45302.3|45324.7|45304.7|45327.2|45307.2|45322.3|45302.3|0
1645620430000|2022-02-23 12:47:10|45324.8|45304.8|45327.2|45307.2|45329.6|45309.6|45324.8|45304.8|0
1645620440000|2022-02-23 12:47:20|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|0
1645620450000|2022-02-23 12:47:30|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|45329.7|45309.7|4
1645620470000|2022-02-23 12:47:50|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|45329.6|45309.6|0
1645620480000|2022-02-23 12:48:00|45327.2|45307.2|45332.3|45312.3|45332.3|45312.3|45327.2|45307.2|1
1645620490000|2022-02-23 12:48:10|45334.8|45314.8|45339.9|45319.9|45339.9|45319.9|45334.8|45314.8|4
1645620500000|2022-02-23 12:48:20|45339.8|45319.8|45342.2|45322.2|45342.3|45322.3|45339.8|45319.8|5
1645620510000|2022-02-23 12:48:30|45344.6|45324.6|45342.2|45322.2|45344.6|45324.6|45342.2|45322.2|0
1645620520000|2022-02-23 12:48:40|45339.8|45319.8|45342.3|45322.3|45342.3|45322.3|45339.8|45319.8|0
1645620530000|2022-02-23 12:48:50|45339.9|45319.9|45339.7|45319.7|45342.3|45322.3|45339.7|45319.7|0
1645620540000|2022-02-23 12:49:00|45337.2|45317.2|45329.8|45309.8|45337.2|45317.2|45327.4|45307.4|2
1645620550000|2022-02-23 12:49:10|45327.4|45307.4|45327.3|45307.3|45329.8|45309.8|45327.3|45307.3|2
1645620560000|2022-02-23 12:49:20|45324.9|45304.9|45322.5|45302.5|45324.9|45304.9|45322.4|45302.4|2
1645620570000|2022-02-23 12:49:30|45322.4|45302.4|45322.3|45302.3|45324.9|45304.9|45322.3|45302.3|3
1645620580000|2022-02-23 12:49:40|45317.5|45297.5|45314.9|45294.9|45317.5|45297.5|45312.5|45292.5|1
1645620590000|2022-02-23 12:49:50|45312.5|45292.5|45314.9|45294.9|45314.9|45294.9|45312.5|45292.5|0
1645620600000|2022-02-23 12:50:00|45312.4|45292.4|45317.4|45297.4|45317.4|45297.4|45312.4|45292.4|6
1645620610000|2022-02-23 12:50:10|45319.8|45299.8|45327.2|45307.2|45327.2|45307.2|45319.8|45299.8|0
1645620620000|2022-02-23 12:50:20|45324.8|45304.8|45324.9|45304.9|45327.2|45307.2|45324.8|45304.8|2
1645620630000|2022-02-23 12:50:30|45327.3|45307.3|45327.3|45307.3|45329.7|45309.7|45327.3|45307.3|1
1645620640000|2022-02-23 12:50:40|45327.2|45307.2|45327.3|45307.3|45329.7|45309.7|45327.2|45307.2|0
1645620660000|2022-02-23 12:51:00|45327.2|45307.2|45322.3|45302.3|45327.2|45307.2|45322.3|45302.3|2
1645620670000|2022-02-23 12:51:10|45322.4|45302.4|45322.2|45302.2|45327.2|45307.2|45322.2|45302.2|1
1645620680000|2022-02-23 12:51:20|45317.4|45297.4|45319.8|45299.8|45319.8|45299.8|45317.3|45297.3|1
1645620690000|2022-02-23 12:51:30|45319.7|45299.7|45317.2|45297.2|45319.8|45299.8|45317.2|45297.2|1
1645620700000|2022-02-23 12:51:40|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45317.2|45297.2|0
1645620710000|2022-02-23 12:51:50|45319.7|45299.7|45324.8|45304.8|45324.8|45304.8|45319.7|45299.7|3
1645620720000|2022-02-23 12:52:00|45324.9|45304.9|45324.7|45304.7|45329.7|45309.7|45324.7|45304.7|3
1645620730000|2022-02-23 12:52:10|45324.8|45304.8|45322.3|45302.3|45324.8|45304.8|45322.3|45302.3|4
1645620740000|2022-02-23 12:52:20|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|45324.8|45304.8|1
1645620750000|2022-02-23 12:52:30|45322.4|45302.4|45324.9|45304.9|45324.9|45304.9|45322.4|45302.4|0
1645620760000|2022-02-23 12:52:40|45322.5|45302.5|45322.4|45302.4|45322.5|45302.5|45322.4|45302.4|0
1645620770000|2022-02-23 12:52:50|45320|45300|45320|45300|45320|45300|45319.9|45299.9|4
1645620780000|2022-02-23 12:53:00|45322.3|45302.3|45322.3|45302.3|45322.4|45302.4|45319.9|45299.9|2
1645620790000|2022-02-23 12:53:10|45319.8|45299.8|45317.4|45297.4|45319.9|45299.9|45317.4|45297.4|0
1645620800000|2022-02-23 12:53:20|45319.8|45299.8|45319.8|45299.8|45319.9|45299.9|45317.4|45297.4|1
1645620810000|2022-02-23 12:53:30|45317.4|45297.4|45319.9|45299.9|45319.9|45299.9|45317.4|45297.4|1
1645620820000|2022-02-23 12:53:40|45317.4|45297.4|45317.4|45297.4|45319.8|45299.8|45317.4|45297.4|0
1645620830000|2022-02-23 12:53:50|45317.5|45297.5|45317.3|45297.3|45319.9|45299.9|45317.3|45297.3|1
1645620840000|2022-02-23 12:54:00|45317.2|45297.2|45314.8|45294.8|45317.2|45297.2|45314.8|45294.8|1
1645620850000|2022-02-23 12:54:10|45314.7|45294.7|45312.3|45292.3|45314.7|45294.7|45312.3|45292.3|2
1645620860000|2022-02-23 12:54:20|45312.2|45292.2|45309.9|45289.9|45312.3|45292.3|45309.9|45289.9|0
1645620870000|2022-02-23 12:54:30|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|45312.3|45292.3|0
1645620880000|2022-02-23 12:54:40|45314.7|45294.7|45317.2|45297.2|45317.2|45297.2|45314.7|45294.7|3
1645620890000|2022-02-23 12:54:50|45314.8|45294.8|45314.7|45294.7|45317.2|45297.2|45314.7|45294.7|0
1645620900000|2022-02-23 12:55:00|45314.8|45294.8|45317.2|45297.2|45317.2|45297.2|45314.7|45294.7|3
1645620910000|2022-02-23 12:55:10|45314.8|45294.8|45307.4|45287.4|45314.8|45294.8|45297.4|45277.4|7
1645620920000|2022-02-23 12:55:20|45307.3|45287.3|45307.4|45287.4|45309.8|45289.8|45307.3|45287.3|2
1645620930000|2022-02-23 12:55:30|45307.3|45287.3|45309.8|45289.8|45309.8|45289.8|45302.4|45282.4|29
1645620940000|2022-02-23 12:55:40|45307.4|45287.4|45302.4|45282.4|45309.8|45289.8|45302.4|45282.4|2
1645620950000|2022-02-23 12:55:50|45304.9|45284.9|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|1
1645620960000|2022-02-23 12:56:00|45307.4|45287.4|45304.9|45284.9|45309.9|45289.9|45304.9|45284.9|1
1645620970000|2022-02-23 12:56:10|45307.3|45287.3|45300|45280|45307.3|45287.3|45300|45280|4
1645620980000|2022-02-23 12:56:20|45302.4|45282.4|45302.4|45282.4|45304.8|45284.8|45302.3|45282.3|1
1645620990000|2022-02-23 12:56:30|45304.8|45284.8|45307.3|45287.3|45307.3|45287.3|45302.3|45282.3|3
1645621000000|2022-02-23 12:56:40|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|45304.8|45284.8|1
1645621010000|2022-02-23 12:56:50|45304.7|45284.7|45304.7|45284.7|45304.8|45284.8|45302.3|45282.3|2
1645621020000|2022-02-23 12:57:00|45304.8|45284.8|45304.7|45284.7|45304.8|45284.8|45304.7|45284.7|0
1645621030000|2022-02-23 12:57:10|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.8|45279.8|2
1645621040000|2022-02-23 12:57:20|45297.3|45277.3|45297.4|45277.4|45297.4|45277.4|45294.9|45274.9|2
1645621050000|2022-02-23 12:57:30|45294.9|45274.9|45294.8|45274.8|45294.9|45274.9|45292.4|45272.4|2
1645621060000|2022-02-23 12:57:40|45292.4|45272.4|45292.4|45272.4|45292.4|45272.4|45289.9|45269.9|3
1645621070000|2022-02-23 12:57:50|45290|45270|45297.5|45277.5|45299.8|45279.8|45290|45270|4
1645621080000|2022-02-23 12:58:00|45297.4|45277.4|45294.9|45274.9|45297.4|45277.4|45294.9|45274.9|1
1645621090000|2022-02-23 12:58:10|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|45297.3|45277.3|1
1645621100000|2022-02-23 12:58:20|45294.9|45274.9|45297.3|45277.3|45299.8|45279.8|45294.9|45274.9|2
1645621110000|2022-02-23 12:58:30|45294.9|45274.9|45297.3|45277.3|45297.3|45277.3|45294.9|45274.9|1
1645621120000|2022-02-23 12:58:40|||||||||2
1645621130000|2022-02-23 12:58:50|45297.4|45277.4|45299.8|45279.8|45299.8|45279.8|45297.4|45277.4|0
1645621140000|2022-02-23 12:59:00|45304.8|45284.8|45300|45280|45304.9|45284.9|45297.6|45277.6|24
1645621150000|2022-02-23 12:59:10|45302.4|45282.4|45302.5|45282.5|45304.9|45284.9|45300|45280|11
1645621160000|2022-02-23 12:59:20|45300|45280|45300|45280|45300|45280|45300|45280|4
1645621170000|2022-02-23 12:59:30|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|0
1645621180000|2022-02-23 12:59:40|||||||||1
1645621190000|2022-02-23 12:59:50|||||||||2
1645621200000|2022-02-23 13:00:00|45299.8|45279.8|45302.3|45282.3|45317.5|45297.5|45297.4|45277.4|51
1645621210000|2022-02-23 13:00:10|45302.4|45282.4|45292.3|45272.3|45302.4|45282.4|45292.3|45272.3|9
1645621220000|2022-02-23 13:00:20|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45282.3|45262.3|14
1645621230000|2022-02-23 13:00:30|45287.4|45267.4|45284.9|45264.9|45289.9|45269.9|45282.5|45262.5|10
1645621240000|2022-02-23 13:00:40|45284.8|45264.8|45267.4|45247.4|45284.8|45264.8|45267.4|45247.4|22
1645621250000|2022-02-23 13:00:50|45265|45245|45267.5|45247.5|45269.9|45249.9|45264.9|45244.9|10
1645621260000|2022-02-23 13:01:00|45267.6|45247.6|45280|45260|45280|45260|45267.3|45247.3|15
1645621270000|2022-02-23 13:01:10|45279.9|45259.9|45272.4|45252.4|45279.9|45259.9|45272.4|45252.4|7
1645621280000|2022-02-23 13:01:20|45272.3|45252.3|45272.4|45252.4|45274.9|45254.9|45269.9|45249.9|3
1645621290000|2022-02-23 13:01:30|45274.9|45254.9|45279.9|45259.9|45279.9|45259.9|45274.9|45254.9|5
1645621300000|2022-02-23 13:01:40|45282.4|45262.4|45279.9|45259.9|45284.8|45264.8|45279.8|45259.8|3
1645621310000|2022-02-23 13:01:50|45282.3|45262.3|45274.9|45254.9|45282.3|45262.3|45274.9|45254.9|3
1645621320000|2022-02-23 13:02:00|45269.8|45249.8|45274.8|45254.8|45274.8|45254.8|45264.9|45244.9|7
1645621330000|2022-02-23 13:02:10|45277.3|45257.3|45284.9|45264.9|45284.9|45264.9|45277.3|45257.3|2
1645621340000|2022-02-23 13:02:20|45289.8|45269.8|45304.9|45284.9|45304.9|45284.9|45289.8|45269.8|1
1645621350000|2022-02-23 13:02:30|45302.5|45282.5|45305|45285|45307.4|45287.4|45302.5|45282.5|3
1645621360000|2022-02-23 13:02:40|45307.5|45287.5|45304.9|45284.9|45307.5|45287.5|45304.9|45284.9|4
1645621370000|2022-02-23 13:02:50|45302.5|45282.5|45307.5|45287.5|45307.5|45287.5|45302.4|45282.4|2
1645621380000|2022-02-23 13:03:00|45309.9|45289.9|45307.4|45287.4|45309.9|45289.9|45305|45285|6
1645621390000|2022-02-23 13:03:10|45307.5|45287.5|45309.9|45289.9|45309.9|45289.9|45304.9|45284.9|4
1645621400000|2022-02-23 13:03:20|45307.5|45287.5|45297.6|45277.6|45307.5|45287.5|45297.6|45277.6|4
1645621410000|2022-02-23 13:03:30|45300|45280|45297.3|45277.3|45300|45280|45294.9|45274.9|14
1645621420000|2022-02-23 13:03:40|45294.9|45274.9|45289.8|45269.8|45299.9|45279.9|45287.5|45267.5|5
1645621430000|2022-02-23 13:03:50|45287.4|45267.4|45287.3|45267.3|45289.8|45269.8|45282.3|45262.3|4
1645621440000|2022-02-23 13:04:00|45282.4|45262.4|45274.8|45254.8|45282.4|45262.4|45272.5|45252.5|27
1645621450000|2022-02-23 13:04:10|45274.9|45254.9|45272.4|45252.4|45277.3|45257.3|45272.3|45252.3|4
1645621460000|2022-02-23 13:04:20|45274.9|45254.9|45274.9|45254.9|45277.3|45257.3|45274.8|45254.8|5
1645621470000|2022-02-23 13:04:30|45277.3|45257.3|45277.4|45257.4|45279.8|45259.8|45277.3|45257.3|1
1645621480000|2022-02-23 13:04:40|45279.9|45259.9|45284.9|45264.9|45284.9|45264.9|45279.9|45259.9|0
1645621490000|2022-02-23 13:04:50|45285|45265|45287.5|45267.5|45287.5|45267.5|45285|45265|0
1645621500000|2022-02-23 13:05:00|45285|45265|45282.3|45262.3|45287.5|45267.5|45279.8|45259.8|7
1645621510000|2022-02-23 13:05:10|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45275|45255|5
1645621520000|2022-02-23 13:05:20|45279.8|45259.8|45282.3|45262.3|45282.3|45262.3|45279.8|45259.8|2
1645621530000|2022-02-23 13:05:30|45284.8|45264.8|45282.4|45262.4|45289.8|45269.8|45282.4|45262.4|2
1645621540000|2022-02-23 13:05:40|45280|45260|45280|45260|45280|45260|45280|45260|0
1645621550000|2022-02-23 13:05:50|45282.4|45262.4|45287.4|45267.4|45287.4|45267.4|45280|45260|5
1645621560000|2022-02-23 13:06:00|45282.5|45262.5|45274.9|45254.9|45282.5|45262.5|45274.8|45254.8|4
1645621570000|2022-02-23 13:06:10|45275|45255|45277.3|45257.3|45280|45260|45275|45255|7
1645621580000|2022-02-23 13:06:20|45277.5|45257.5|45275|45255|45282.3|45262.3|45275|45255|2
1645621590000|2022-02-23 13:06:30|45274.9|45254.9|45277.3|45257.3|45277.4|45257.4|45274.9|45254.9|1
1645621600000|2022-02-23 13:06:40|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.8|45254.8|2
1645621610000|2022-02-23 13:06:50|45274.8|45254.8|45274.9|45254.9|45274.9|45254.9|45269.9|45249.9|5
1645621620000|2022-02-23 13:07:00|45279.9|45259.9|45277.4|45257.4|45282.5|45262.5|45277.4|45257.4|5
1645621630000|2022-02-23 13:07:10|45277.5|45257.5|45277.4|45257.4|45279.9|45259.9|45274.9|45254.9|0
1645621640000|2022-02-23 13:07:20|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|45274.9|45254.9|4
1645621650000|2022-02-23 13:07:30|45272.5|45252.5|45279.9|45259.9|45279.9|45259.9|45272.4|45252.4|4
1645621660000|2022-02-23 13:07:40|45277.4|45257.4|45282.4|45262.4|45282.4|45262.4|45277.4|45257.4|2
1645621670000|2022-02-23 13:07:50|45280|45260|45284.9|45264.9|45284.9|45264.9|45279.9|45259.9|2
1645621680000|2022-02-23 13:08:00|45282.5|45262.5|45284.9|45264.9|45285|45265|45282.5|45262.5|0
1645621690000|2022-02-23 13:08:10|45285|45265|45285|45265|45285|45265|45282.4|45262.4|1
1645621700000|2022-02-23 13:08:20|45282.5|45262.5|45279.9|45259.9|45284.9|45264.9|45279.9|45259.9|3
1645621710000|2022-02-23 13:08:30|45280|45260|45282.5|45262.5|45284.9|45264.9|45280|45260|0
1645621720000|2022-02-23 13:08:40|45282.4|45262.4|45279.9|45259.9|45284.9|45264.9|45279.9|45259.9|2
1645621730000|2022-02-23 13:08:50|45280|45260|45280|45260|45282.5|45262.5|45279.9|45259.9|0
1645621740000|2022-02-23 13:09:00|45284.9|45264.9|45282.5|45262.5|45284.9|45264.9|45282.5|45262.5|4
1645621750000|2022-02-23 13:09:10|45282.4|45262.4|45285|45265|45285|45265|45282.4|45262.4|5
1645621760000|2022-02-23 13:09:20|45282.6|45262.6|45279.9|45259.9|45282.6|45262.6|45279.9|45259.9|4
1645621770000|2022-02-23 13:09:30|45280|45260|45284.9|45264.9|45284.9|45264.9|45280|45260|0
1645621780000|2022-02-23 13:09:40|45282.4|45262.4|45285.1|45265.1|45285.1|45265.1|45280|45260|0
1645621790000|2022-02-23 13:09:50|45287.5|45267.5|45290|45270|45290|45270|45287.4|45267.4|11
1645621800000|2022-02-23 13:10:00|45297.5|45277.5|45307.4|45287.4|45312.5|45292.5|45297.4|45277.4|15
1645621810000|2022-02-23 13:10:10|45307.3|45287.3|45312.4|45292.4|45312.4|45292.4|45304.9|45284.9|12
1645621820000|2022-02-23 13:10:20|45309.9|45289.9|45314.9|45294.9|45317.4|45297.4|45309.9|45289.9|6
1645621830000|2022-02-23 13:10:30|45315|45295|45322.5|45302.5|45322.5|45302.5|45315|45295|9
1645621840000|2022-02-23 13:10:40|45322.6|45302.6|45319.9|45299.9|45322.6|45302.6|45319.9|45299.9|6
1645621850000|2022-02-23 13:10:50|45322.4|45302.4|45309.9|45289.9|45322.4|45302.4|45309.9|45289.9|5
1645621860000|2022-02-23 13:11:00|45307.5|45287.5|45310|45290|45314.9|45294.9|45307.5|45287.5|8
1645621870000|2022-02-23 13:11:10|45309.9|45289.9|45307.4|45287.4|45312.4|45292.4|45307.4|45287.4|11
1645621880000|2022-02-23 13:11:20|45309.9|45289.9|45304.9|45284.9|45309.9|45289.9|45304.9|45284.9|6
1645621890000|2022-02-23 13:11:30|45302.4|45282.4|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|0
1645621900000|2022-02-23 13:11:40|45305|45285|45310|45290|45310|45290|45305|45285|23
1645621910000|2022-02-23 13:11:50|45309.9|45289.9|45314.9|45294.9|45314.9|45294.9|45307.5|45287.5|9
1645621920000|2022-02-23 13:12:00|45312.5|45292.5|45320|45300|45320|45300|45309.9|45289.9|6
1645621930000|2022-02-23 13:12:10|45322.5|45302.5|45325|45305|45325|45305|45322.5|45302.5|6
1645621940000|2022-02-23 13:12:20|45324.9|45304.9|45322.5|45302.5|45329.9|45309.9|45322.5|45302.5|20
1645621950000|2022-02-23 13:12:30|45320.1|45300.1|45312.6|45292.6|45320.1|45300.1|45312.6|45292.6|6
1645621960000|2022-02-23 13:12:40|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45310|45290|0
1645621970000|2022-02-23 13:12:50|45314.9|45294.9|45314.9|45294.9|45314.9|45294.9|45312.5|45292.5|1
1645621980000|2022-02-23 13:13:00|45312.5|45292.5|45307.4|45287.4|45312.5|45292.5|45305.1|45285.1|9
1645621990000|2022-02-23 13:13:10|45304.9|45284.9|45307.5|45287.5|45309.9|45289.9|45304.9|45284.9|4
1645622000000|2022-02-23 13:13:20|||||||||1
1645622010000|2022-02-23 13:13:30|45305|45285|45307.5|45287.5|45307.5|45287.5|45305|45285|2
1645622020000|2022-02-23 13:13:40|45310|45290|45312.6|45292.6|45312.6|45292.6|45310|45290|8
1645622030000|2022-02-23 13:13:50|45315|45295|45317.5|45297.5|45319.9|45299.9|45315|45295|6
1645622040000|2022-02-23 13:14:00|45315|45295|45304.9|45284.9|45315|45295|45304.9|45284.9|10
1645622050000|2022-02-23 13:14:10|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|9
1645622060000|2022-02-23 13:14:20|45299.9|45279.9|45302.4|45282.4|45302.4|45282.4|45299.9|45279.9|4
1645622070000|2022-02-23 13:14:30|||||||||1
1645622080000|2022-02-23 13:14:40|45304.9|45284.9|45302.5|45282.5|45304.9|45284.9|45302.5|45282.5|6
1645622090000|2022-02-23 13:14:50|45305|45285|45307.5|45287.5|45307.5|45287.5|45305|45285|4
1645622100000|2022-02-23 13:15:00|45309.9|45289.9|45317.5|45297.5|45317.5|45297.5|45305|45285|3
1645622110000|2022-02-23 13:15:10|45320|45300|45322.4|45302.4|45324.9|45304.9|45320|45300|3
1645622120000|2022-02-23 13:15:20|45324.9|45304.9|45327.4|45307.4|45327.4|45307.4|45322.4|45302.4|2
1645622130000|2022-02-23 13:15:30|45329.9|45309.9|45334.9|45314.9|45334.9|45314.9|45329.9|45309.9|3
1645622140000|2022-02-23 13:15:40|45335|45315|45330|45310|45335|45315|45330|45310|10
1645622150000|2022-02-23 13:15:50|45329.9|45309.9|45322.4|45302.4|45329.9|45309.9|45322.4|45302.4|3
1645622160000|2022-02-23 13:16:00|45322.3|45302.3|45305|45285|45322.3|45302.3|45305|45285|10
1645622170000|2022-02-23 13:16:10|45307.4|45287.4|45314.9|45294.9|45314.9|45294.9|45307.4|45287.4|5
1645622180000|2022-02-23 13:16:20|45317.4|45297.4|45322.5|45302.5|45322.5|45302.5|45317.4|45297.4|9
1645622190000|2022-02-23 13:16:30|45324.9|45304.9|45324.9|45304.9|45327.4|45307.4|45324.9|45304.9|2
1645622200000|2022-02-23 13:16:40|45325|45305|45325|45305|45325|45305|45322.4|45302.4|14
1645622210000|2022-02-23 13:16:50|45322.5|45302.5|45322.4|45302.4|45325|45305|45322.4|45302.4|2
1645622220000|2022-02-23 13:17:00|45322.5|45302.5|45325|45305|45325|45305|45320|45300|10
1645622230000|2022-02-23 13:17:10|45322.5|45302.5|45320|45300|45325|45305|45320|45300|7
1645622240000|2022-02-23 13:17:20|45319.9|45299.9|45305|45285|45319.9|45299.9|45305|45285|3
1645622250000|2022-02-23 13:17:30|45302.6|45282.6|45300|45280|45307.4|45287.4|45300|45280|2
1645622260000|2022-02-23 13:17:40|45302.4|45282.4|45305|45285|45305|45285|45300|45280|3
1645622270000|2022-02-23 13:17:50|||||||||1
1645622280000|2022-02-23 13:18:00|45300|45280|45300|45280|45300|45280|45300|45280|11
1645622290000|2022-02-23 13:18:10|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|45299.9|45279.9|2
1645622300000|2022-02-23 13:18:20|45300|45280|45300|45280|45300|45280|45297.5|45277.5|1
1645622310000|2022-02-23 13:18:30|45297.5|45277.5|45295|45275|45300|45280|45295|45275|2
1645622320000|2022-02-23 13:18:40|45294.9|45274.9|45287.5|45267.5|45294.9|45274.9|45285|45265|6
1645622330000|2022-02-23 13:18:50|45285|45265|45285|45265|45285|45265|45284.9|45264.9|11
1645622340000|2022-02-23 13:19:00|45287.5|45267.5|45284.8|45264.8|45287.5|45267.5|45282.4|45262.4|13
1645622350000|2022-02-23 13:19:10|45282.4|45262.4|45282.4|45262.4|45284.8|45264.8|45282.4|45262.4|0
1645622360000|2022-02-23 13:19:20|45282.3|45262.3|45285|45265|45285|45265|45282.3|45262.3|1
1645622370000|2022-02-23 13:19:30|45287.4|45267.4|45285|45265|45287.4|45267.4|45285|45265|0
1645622380000|2022-02-23 13:19:40|45287.5|45267.5|45287.4|45267.4|45287.5|45267.5|45287.4|45267.4|3
1645622390000|2022-02-23 13:19:50|45285|45265|45287.4|45267.4|45287.5|45267.5|45285|45265|3
1645622400000|2022-02-23 13:20:00|45287.5|45267.5|45290|45270|45290|45270|45284.9|45264.9|13
1645622410000|2022-02-23 13:20:10|45287.5|45267.5|45287.5|45267.5|45290|45270|45285|45265|11
1645622420000|2022-02-23 13:20:20|45285|45265|45285|45265|45287.4|45267.4|45280|45260|11
1645622430000|2022-02-23 13:20:30|45284.9|45264.9|45285|45265|45285|45265|45280|45260|6
1645622440000|2022-02-23 13:20:40|45287.4|45267.4|45279.9|45259.9|45287.4|45267.4|45277.5|45257.5|13
1645622450000|2022-02-23 13:20:50|45280|45260|45277.5|45257.5|45284.9|45264.9|45277.5|45257.5|12
1645622460000|2022-02-23 13:21:00|45279.9|45259.9|45274.9|45254.9|45279.9|45259.9|45274.8|45254.8|4
1645622470000|2022-02-23 13:21:10|45275|45255|45277.4|45257.4|45277.4|45257.4|45274.9|45254.9|0
1645622480000|2022-02-23 13:21:20|45277.3|45257.3|45272.5|45252.5|45277.3|45257.3|45272.5|45252.5|2
1645622490000|2022-02-23 13:21:30|45267.5|45247.5|45257.4|45237.4|45267.5|45247.5|45257.3|45237.3|15
1645622500000|2022-02-23 13:21:40|45255|45235|45257.4|45237.4|45259.9|45239.9|45254.9|45234.9|4
1645622510000|2022-02-23 13:21:50|45257.5|45237.5|45259.9|45239.9|45260|45240|45252.5|45232.5|5
1645622520000|2022-02-23 13:22:00|45262.3|45242.3|45257.5|45237.5|45264.8|45244.8|45257.3|45237.3|9
1645622530000|2022-02-23 13:22:10|45259.9|45239.9|45259.9|45239.9|45259.9|45239.9|45259.9|45239.9|4
1645622540000|2022-02-23 13:22:20|45262.4|45242.4|45267.4|45247.4|45267.5|45247.5|45262.4|45242.4|7
1645622550000|2022-02-23 13:22:30|45267.3|45247.3|45262.4|45242.4|45267.5|45247.5|45260|45240|3
1645622560000|2022-02-23 13:22:40|45264.9|45244.9|45262.5|45242.5|45267.4|45247.4|45262.4|45242.4|4
1645622570000|2022-02-23 13:22:50|45264.9|45244.9|45272.4|45252.4|45272.4|45252.4|45264.9|45244.9|2
1645622580000|2022-02-23 13:23:00|45267.5|45247.5|45267.5|45247.5|45270|45250|45267.4|45247.4|5
1645622590000|2022-02-23 13:23:10|45267.4|45247.4|45260.1|45240.1|45267.5|45247.5|45260.1|45240.1|14
1645622600000|2022-02-23 13:23:20|45260|45240|45262.5|45242.5|45265|45245|45260|45240|1
1645622610000|2022-02-23 13:23:30|45265|45245|45270|45250|45270|45250|45265|45245|17
1645622620000|2022-02-23 13:23:40|45267.5|45247.5|45262.5|45242.5|45267.5|45247.5|45262.5|45242.5|1
1645622630000|2022-02-23 13:23:50|45260|45240|45257.5|45237.5|45262.5|45242.5|45255|45235|0
1645622640000|2022-02-23 13:24:00|45260|45240|45260|45240|45265|45245|45260|45240|6
1645622650000|2022-02-23 13:24:10|45262.4|45242.4|45259.9|45239.9|45262.5|45242.5|45257.5|45237.5|1
1645622660000|2022-02-23 13:24:20|45257.5|45237.5|45260|45240|45262.5|45242.5|45255|45235|5
1645622670000|2022-02-23 13:24:30|45259.9|45239.9|45257.4|45237.4|45260|45240|45255|45235|3
1645622680000|2022-02-23 13:24:40|45257.5|45237.5|45257.5|45237.5|45257.5|45237.5|45254.9|45234.9|2
1645622690000|2022-02-23 13:24:50|45260|45240|45262.4|45242.4|45262.4|45242.4|45260|45240|4
1645622700000|2022-02-23 13:25:00|45262.5|45242.5|45264.8|45244.8|45267.5|45247.5|45262.5|45242.5|5
1645622710000|2022-02-23 13:25:10|45262.5|45242.5|45260|45240|45265|45245|45260|45240|4
1645622720000|2022-02-23 13:25:20|45265|45245|45265|45245|45265|45245|45260|45240|1
1645622730000|2022-02-23 13:25:30|45260|45240|45260|45240|45260|45240|45260|45240|1
1645622740000|2022-02-23 13:25:40|45259.9|45239.9|45259.9|45239.9|45260|45240|45259.9|45239.9|2
1645622750000|2022-02-23 13:25:50|45262.4|45242.4|45259.9|45239.9|45262.4|45242.4|45257.5|45237.5|7
1645622760000|2022-02-23 13:26:00|45257.4|45237.4|45259.9|45239.9|45259.9|45239.9|45257.4|45237.4|2
1645622770000|2022-02-23 13:26:10|45260|45240|45260|45240|45260|45240|45260|45240|1
1645622780000|2022-02-23 13:26:20|45259.9|45239.9|45257.5|45237.5|45260|45240|45255|45235|1
1645622790000|2022-02-23 13:26:30|45255|45235|45257.5|45237.5|45257.5|45237.5|45255|45235|0
1645622800000|2022-02-23 13:26:40|45255|45235|45249.9|45229.9|45255|45235|45249.9|45229.9|8
1645622810000|2022-02-23 13:26:50|45249.8|45229.8|45240|45220|45249.9|45229.9|45237.5|45217.5|3
1645622820000|2022-02-23 13:27:00|45242.5|45222.5|45237.4|45217.4|45242.5|45222.5|45235|45215|8
1645622830000|2022-02-23 13:27:10|45237.3|45217.3|45202.4|45182.4|45237.3|45217.3|45200|45180|89
1645622840000|2022-02-23 13:27:20|45202.5|45182.5|45202.6|45182.6|45205|45185|45200|45180|13
1645622850000|2022-02-23 13:27:30|45202.5|45182.5|45205.1|45185.1|45205.1|45185.1|45200|45180|7
1645622860000|2022-02-23 13:27:40|||||||||4
1645622870000|2022-02-23 13:27:50|45205|45185|45205.1|45185.1|45205.1|45185.1|45205|45185|2
1645622880000|2022-02-23 13:28:00|45205|45185|45205|45185|45205.1|45185.1|45205|45185|10
1645622890000|2022-02-23 13:28:10|45205.1|45185.1|45205.1|45185.1|45205.1|45185.1|45205|45185|4
1645622900000|2022-02-23 13:28:20|||||||||5
1645622910000|2022-02-23 13:28:30|45202.5|45182.5|45205.1|45185.1|45205.1|45185.1|45202.5|45182.5|11
1645622920000|2022-02-23 13:28:40|45207.6|45187.6|45205.1|45185.1|45207.6|45187.6|45205.1|45185.1|2
1645622930000|2022-02-23 13:28:50|45202.6|45182.6|45200.1|45180.1|45205|45185|45200.1|45180.1|9
1645622940000|2022-02-23 13:29:00|45197.6|45177.6|45210|45190|45210|45190|45197.6|45177.6|12
1645622950000|2022-02-23 13:29:10|45210.1|45190.1|45215|45195|45215|45195|45210|45190|4
1645622960000|2022-02-23 13:29:20|45212.5|45192.5|45197.5|45177.5|45215|45195|45197.5|45177.5|11
1645622970000|2022-02-23 13:29:30|45200|45180|45199.9|45179.9|45202.5|45182.5|45199.9|45179.9|3
1645622980000|2022-02-23 13:29:40|45197.5|45177.5|45189.9|45169.9|45199.9|45179.9|45185|45165|18
1645622990000|2022-02-23 13:29:50|45185|45165|45199.9|45179.9|45199.9|45179.9|45185|45165|11
1645623000000|2022-02-23 13:30:00|45197.5|45177.5|45190|45170|45200|45180|45180.1|45160.1|20
1645623010000|2022-02-23 13:30:10|45190.1|45170.1|45197.5|45177.5|45200|45180|45190.1|45170.1|18
1645623020000|2022-02-23 13:30:20|45197.6|45177.6|45199.9|45179.9|45202.5|45182.5|45195.1|45175.1|5
1645623030000|2022-02-23 13:30:30|45200|45180|45200|45180|45202.4|45182.4|45199.9|45179.9|1
1645623040000|2022-02-23 13:30:40|45202.4|45182.4|45205|45185|45209.9|45189.9|45200|45180|5
1645623050000|2022-02-23 13:30:50|45207.4|45187.4|45212.5|45192.5|45215|45195|45207.4|45187.4|4
1645623060000|2022-02-23 13:31:00|45212.4|45192.4|45202.5|45182.5|45212.4|45192.4|45202.4|45182.4|8
1645623070000|2022-02-23 13:31:10|45204.9|45184.9|45195|45175|45204.9|45184.9|45195|45175|8
1645623080000|2022-02-23 13:31:20|45192.5|45172.5|45190|45170|45194.9|45174.9|45190|45170|3
1645623090000|2022-02-23 13:31:30|45192.4|45172.4|45192.4|45172.4|45192.5|45172.5|45189.9|45169.9|2
1645623100000|2022-02-23 13:31:40|45192.5|45172.5|45192.4|45172.4|45194.9|45174.9|45189.9|45169.9|8
1645623110000|2022-02-23 13:31:50|45190|45170|45194.9|45174.9|45194.9|45174.9|45190|45170|0
1645623120000|2022-02-23 13:32:00|45192.5|45172.5|45190|45170|45194.9|45174.9|45189.9|45169.9|7
1645623140000|2022-02-23 13:32:20|45190.1|45170.1|45195|45175|45199.9|45179.9|45190.1|45170.1|5
1645623150000|2022-02-23 13:32:30|45194.9|45174.9|45189.9|45169.9|45194.9|45174.9|45189.9|45169.9|2
1645623160000|2022-02-23 13:32:40|45190|45170|45195.1|45175.1|45195.1|45175.1|45190|45170|4
1645623170000|2022-02-23 13:32:50|45195|45175|45200.1|45180.1|45200.1|45180.1|45195|45175|4
1645623180000|2022-02-23 13:33:00|45202.5|45182.5|45190|45170|45202.5|45182.5|45190|45170|12
1645623190000|2022-02-23 13:33:10|45185.1|45165.1|45190.2|45170.2|45190.2|45170.2|45185.1|45165.1|2
1645623200000|2022-02-23 13:33:20|45195.1|45175.1|45195|45175|45195.1|45175.1|45195|45175|1
1645623210000|2022-02-23 13:33:30|45195.1|45175.1|45192.6|45172.6|45195.1|45175.1|45192.6|45172.6|3
1645623220000|2022-02-23 13:33:40|45195|45175|45190.1|45170.1|45195.1|45175.1|45190.1|45170.1|7
1645623230000|2022-02-23 13:33:50|45190|45170|45195|45175|45195.1|45175.1|45190|45170|5
1645623240000|2022-02-23 13:34:00|45195.1|45175.1|45190|45170|45195.1|45175.1|45187.6|45167.6|29
1645623250000|2022-02-23 13:34:10|45189.9|45169.9|45190|45170|45190|45170|45187.4|45167.4|10
1645623260000|2022-02-23 13:34:20|45189.9|45169.9|45190|45170|45190.1|45170.1|45185|45165|1
1645623270000|2022-02-23 13:34:30|45190.1|45170.1|45185.1|45165.1|45190.1|45170.1|45185.1|45165.1|1
1645623280000|2022-02-23 13:34:40|45185|45165|45180|45160|45185|45165|45180|45160|11
1645623290000|2022-02-23 13:34:50|45182.4|45162.4|45172.4|45152.4|45182.5|45162.5|45172.3|45152.3|14
1645623300000|2022-02-23 13:35:00|45167.5|45147.5|45134.9|45114.9|45167.5|45147.5|45132.5|45112.5|37
1645623310000|2022-02-23 13:35:10|45130.1|45110.1|45135|45115|45139.9|45119.9|45130|45110|24
1645623320000|2022-02-23 13:35:20|45137.4|45117.4|45125|45105|45137.4|45117.4|45124.9|45104.9|25
1645623330000|2022-02-23 13:35:30|45127.4|45107.4|45115|45095|45129.9|45109.9|45112.5|45092.5|31
1645623340000|2022-02-23 13:35:40|45110.1|45090.1|45125|45105|45127.4|45107.4|45110|45090|31
1645623350000|2022-02-23 13:35:50|45124.9|45104.9|45112.4|45092.4|45124.9|45104.9|45112.4|45092.4|18
1645623360000|2022-02-23 13:36:00|45110|45090|45100.1|45080.1|45110|45090|45100|45080|15
1645623370000|2022-02-23 13:36:10|45102.5|45082.5|45109.9|45089.9|45109.9|45089.9|45100|45080|12
1645623380000|2022-02-23 13:36:20|45109.8|45089.8|45107.6|45087.6|45109.9|45089.9|45107.6|45087.6|9
1645623390000|2022-02-23 13:36:30|45110|45090|45110.1|45090.1|45110.1|45090.1|45107.5|45087.5|5
1645623400000|2022-02-23 13:36:40|45112.5|45092.5|45125|45105|45125|45105|45112.5|45092.5|5
1645623410000|2022-02-23 13:36:50|45122.5|45102.5|45122.5|45102.5|45124.9|45104.9|45117.6|45097.6|10
1645623420000|2022-02-23 13:37:00|45120|45100|45114.9|45094.9|45132.4|45112.4|45112.5|45092.5|21
1645623430000|2022-02-23 13:37:10|45109.9|45089.9|45120.1|45100.1|45120.1|45100.1|45109.8|45089.8|6
1645623440000|2022-02-23 13:37:20|45122.6|45102.6|45104.9|45084.9|45127.5|45107.5|45104.9|45084.9|12
1645623450000|2022-02-23 13:37:30|45105|45085|45102.5|45082.5|45105.1|45085.1|45100.1|45080.1|6
1645623460000|2022-02-23 13:37:40|45104.9|45084.9|45104.9|45084.9|45104.9|45084.9|45097.4|45077.4|30
1645623470000|2022-02-23 13:37:50|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|5
1645623480000|2022-02-23 13:38:00|45105|45085|45112.4|45092.4|45119.9|45099.9|45104.9|45084.9|18
1645623490000|2022-02-23 13:38:10|45114.8|45094.8|45119.9|45099.9|45119.9|45099.9|45112.4|45092.4|3
1645623500000|2022-02-23 13:38:20|45122.3|45102.3|45129.9|45109.9|45132.4|45112.4|45122.3|45102.3|8
1645623510000|2022-02-23 13:38:30|45130|45110|45137.5|45117.5|45142.4|45122.4|45130|45110|4
1645623520000|2022-02-23 13:38:40|45135.1|45115.1|45140|45120|45142.5|45122.5|45134.9|45114.9|27
1645623530000|2022-02-23 13:38:50|45137.6|45117.6|45129.9|45109.9|45140|45120|45129.8|45109.8|2
1645623540000|2022-02-23 13:39:00|45132.5|45112.5|45129.9|45109.9|45135|45115|45127.5|45107.5|6
1645623550000|2022-02-23 13:39:10|45127.5|45107.5|45112.4|45092.4|45130|45110|45112.4|45092.4|16
1645623560000|2022-02-23 13:39:20|45115|45095|45112.7|45092.7|45122.4|45102.4|45112.7|45092.7|11
1645623570000|2022-02-23 13:39:30|45110.2|45090.2|45107.6|45087.6|45112.6|45092.6|45107.6|45087.6|4
1645623580000|2022-02-23 13:39:40|45107.5|45087.5|45115|45095|45115|45095|45107.4|45087.4|17
1645623590000|2022-02-23 13:39:50|45112.6|45092.6|45112.4|45092.4|45115|45095|45112.4|45092.4|6
1645623600000|2022-02-23 13:40:00|45110|45090|45100|45080|45110|45090|45099.9|45079.9|2
1645623610000|2022-02-23 13:40:10|45100.2|45080.2|45105.1|45085.1|45105.1|45085.1|45100.1|45080.1|9
1645623620000|2022-02-23 13:40:20|45105|45085|45089.9|45069.9|45107.5|45087.5|45077.4|45057.4|37
1645623630000|2022-02-23 13:40:30|45087.5|45067.5|45087.5|45067.5|45087.5|45067.5|45087.4|45067.4|11
1645623640000|2022-02-23 13:40:40|45087.4|45067.4|45090|45070|45090|45070|45085|45065|14
1645623650000|2022-02-23 13:40:50|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|45090.1|45070.1|9
1645623660000|2022-02-23 13:41:00|45087.6|45067.6|45082.5|45062.5|45087.6|45067.6|45080|45060|9
1645623670000|2022-02-23 13:41:10|45084.9|45064.9|45082.6|45062.6|45085|45065|45082.5|45062.5|5
1645623680000|2022-02-23 13:41:20|45085|45065|45080|45060|45085|45065|45080|45060|0
1645623690000|2022-02-23 13:41:30|45085|45065|45082.6|45062.6|45085.1|45065.1|45082.6|45062.6|7
1645623700000|2022-02-23 13:41:40|45082.5|45062.5|45080.1|45060.1|45082.5|45062.5|45077.5|45057.5|8
1645623710000|2022-02-23 13:41:50|45080|45060|45077.4|45057.4|45082.4|45062.4|45077.4|45057.4|5
1645623720000|2022-02-23 13:42:00|45077.3|45057.3|45062.5|45042.5|45077.3|45057.3|45060|45040|5
1645623730000|2022-02-23 13:42:10|45062.4|45042.4|45059.9|45039.9|45065|45045|45059.8|45039.8|11
1645623740000|2022-02-23 13:42:20|45055|45035|45040|45020|45055|45035|45040|45020|13
1645623750000|2022-02-23 13:42:30|45042.4|45022.4|45047.5|45027.5|45047.5|45027.5|45042.4|45022.4|10
1645623760000|2022-02-23 13:42:40|45047.6|45027.6|45047.7|45027.7|45050.1|45030.1|45045.1|45025.1|9
1645623770000|2022-02-23 13:42:50|45050.1|45030.1|45042.6|45022.6|45050.1|45030.1|45040|45020|11
1645623780000|2022-02-23 13:43:00|45045|45025|45045|45025|45047.4|45027.4|45037.5|45017.5|17
1645623790000|2022-02-23 13:43:10|45047.4|45027.4|45040|45020|45049.9|45029.9|45040|45020|9
1645623800000|2022-02-23 13:43:20|45042.4|45022.4|45044.9|45024.9|45044.9|45024.9|45039.9|45019.9|7
1645623810000|2022-02-23 13:43:30|45042.5|45022.5|45045|45025|45049.9|45029.9|45040.1|45020.1|5
1645623820000|2022-02-23 13:43:40|45049.9|45029.9|45047.4|45027.4|45050|45030|45045|45025|5
1645623830000|2022-02-23 13:43:50|45045|45025|45040|45020|45045.1|45025.1|45039.8|45019.8|10
1645623840000|2022-02-23 13:44:00|45039.9|45019.9|45037.4|45017.4|45040.1|45020.1|45035.1|45015.1|5
1645623850000|2022-02-23 13:44:10|45037.5|45017.5|45037.4|45017.4|45040|45020|45035|45015|3
1645623860000|2022-02-23 13:44:20|45037.5|45017.5|45039.9|45019.9|45040|45020|45037.4|45017.4|2
1645623870000|2022-02-23 13:44:30|45037.4|45017.4|45040|45020|45040.1|45020.1|45037.4|45017.4|7
1645623880000|2022-02-23 13:44:40|45039.9|45019.9|45040|45020|45045|45025|45039.9|45019.9|7
1645623890000|2022-02-23 13:44:50|45042.4|45022.4|45019.8|44999.8|45042.4|45022.4|45017.5|44997.5|32
1645623900000|2022-02-23 13:45:00|45014.9|44994.9|45010|44990|45014.9|44994.9|45002.5|44982.5|22
1645623910000|2022-02-23 13:45:10|45010.1|44990.1|45007.6|44987.6|45010.1|44990.1|45007.5|44987.5|14
1645623920000|2022-02-23 13:45:20|45005.1|44985.1|44989.9|44969.9|45005.1|44985.1|44984.9|44964.9|33
1645623930000|2022-02-23 13:45:30|44994.9|44974.9|44992.4|44972.4|44995|44975|44992.4|44972.4|31
1645623940000|2022-02-23 13:45:40|44992.5|44972.5|44994.9|44974.9|44994.9|44974.9|44990|44970|7
1645623950000|2022-02-23 13:45:50|44995|44975|44990.1|44970.1|44995.1|44975.1|44990.1|44970.1|11
1645623960000|2022-02-23 13:46:00|44992.5|44972.5|45019.9|44999.9|45024.9|45004.9|44992.5|44972.5|29
1645623970000|2022-02-23 13:46:10|45017.4|44997.4|45030|45010|45034.9|45014.9|45014.9|44994.9|20
1645623980000|2022-02-23 13:46:20|45027.4|45007.4|45020|45000|45027.4|45007.4|45020|45000|16
1645623990000|2022-02-23 13:46:30|45020.1|45000.1|45014.8|44994.8|45022.5|45002.5|45014.8|44994.8|10
1645624000000|2022-02-23 13:46:40|45014.9|44994.9|45010.1|44990.1|45014.9|44994.9|45007.5|44987.5|203
1645624010000|2022-02-23 13:46:50|45017.7|44997.7|45020.1|45000.1|45022.6|45002.6|45017.7|44997.7|2
1645624020000|2022-02-23 13:47:00|45022.6|45002.6|45030|45010|45030|45010|45022.6|45002.6|10
1645624030000|2022-02-23 13:47:10|45027.6|45007.6|45025.2|45005.2|45030.1|45010.1|45022.7|45002.7|17
1645624040000|2022-02-23 13:47:20|45022.7|45002.7|45030.2|45010.2|45030.2|45010.2|45022.7|45002.7|10
1645624050000|2022-02-23 13:47:30|45027.7|45007.7|45030.2|45010.2|45037.7|45017.7|45027.7|45007.7|13
1645624060000|2022-02-23 13:47:40|45030.1|45010.1|45027.6|45007.6|45030.2|45010.2|45027.6|45007.6|19
1645624070000|2022-02-23 13:47:50|45027.7|45007.7|45020.1|45000.1|45027.7|45007.7|45020.1|45000.1|7
1645624080000|2022-02-23 13:48:00|45015.1|44995.1|45020.1|45000.1|45022.6|45002.6|45015.1|44995.1|14
1645624090000|2022-02-23 13:48:10|45017.7|44997.7|45027.7|45007.7|45027.7|45007.7|45017.7|44997.7|4
1645624100000|2022-02-23 13:48:20|45030.2|45010.2|45027.6|45007.6|45032.5|45012.5|45025.1|45005.1|11
1645624110000|2022-02-23 13:48:30|45027.5|45007.5|45015.1|44995.1|45027.6|45007.6|45015.1|44995.1|12
1645624120000|2022-02-23 13:48:40|45015.2|44995.2|45010.2|44990.2|45015.2|44995.2|45010.2|44990.2|15
1645624130000|2022-02-23 13:48:50|45007.8|44987.8|45010.2|44990.2|45010.2|44990.2|45005.2|44985.2|9
1645624140000|2022-02-23 13:49:00|45012.6|44992.6|45010.2|44990.2|45015.2|44995.2|45010.2|44990.2|21
1645624150000|2022-02-23 13:49:10|45007.7|44987.7|45002.6|44982.6|45007.7|44987.7|45000.2|44980.2|33
1645624160000|2022-02-23 13:49:20|45002.7|44982.7|44997.6|44977.6|45005.2|44985.2|44997.6|44977.6|10
1645624170000|2022-02-23 13:49:30|44997.7|44977.7|44960.2|44940.2|44997.7|44977.7|44955.1|44935.1|68
1645624180000|2022-02-23 13:49:40|44955.2|44935.2|44967.7|44947.7|44967.7|44947.7|44950.1|44930.1|41
1645624190000|2022-02-23 13:49:50|44965.2|44945.2|44965.3|44945.3|44972.7|44952.7|44965.2|44945.2|41
1645624200000|2022-02-23 13:50:00|44965.2|44945.2|44960.4|44940.4|44965.2|44945.2|44950.2|44930.2|124
1645624210000|2022-02-23 13:50:10|44960.5|44940.5|44973.1|44953.1|44975.5|44955.5|44958|44938|27
1645624220000|2022-02-23 13:50:20|44973|44953|44970.5|44950.5|44973.1|44953.1|44967.9|44947.9|16
1645624230000|2022-02-23 13:50:30|44970.4|44950.4|44973|44953|44973|44953|44970.4|44950.4|10
1645624240000|2022-02-23 13:50:40|44975.4|44955.4|44965.6|44945.6|44982.9|44962.9|44965.6|44945.6|11
1645624250000|2022-02-23 13:50:50|44965.5|44945.5|44968|44948|44970.6|44950.6|44965.5|44945.5|18
1645624260000|2022-02-23 13:51:00|44965.6|44945.6|44968|44948|44970.5|44950.5|44963.1|44943.1|8
1645624270000|2022-02-23 13:51:10|44968.1|44948.1|44965.6|44945.6|44970.6|44950.6|44965.6|44945.6|6
1645624280000|2022-02-23 13:51:20|44968|44948|44967.9|44947.9|44970.5|44950.5|44965.5|44945.5|7
1645624290000|2022-02-23 13:51:30|44968|44948|44967.9|44947.9|44970.5|44950.5|44965.5|44945.5|7
1645624300000|2022-02-23 13:51:40|44968|44948|44965.5|44945.5|44970.5|44950.5|44965.5|44945.5|3
1645624310000|2022-02-23 13:51:50|44967.9|44947.9|44972.9|44952.9|44973|44953|44967.9|44947.9|20
1645624320000|2022-02-23 13:52:00|44975.4|44955.4|44988|44968|44988.1|44968.1|44975.4|44955.4|13
1645624330000|2022-02-23 13:52:10|44988.1|44968.1|44988|44968|44990.5|44970.5|44980.5|44960.5|18
1645624340000|2022-02-23 13:52:20|44985.6|44965.6|44988|44968|44990.4|44970.4|44985.6|44965.6|6
1645624350000|2022-02-23 13:52:30|44985.6|44965.6|44997.8|44977.8|44997.8|44977.8|44985.5|44965.5|7
1645624360000|2022-02-23 13:52:40|45000.3|44980.3|45003|44983|45003|44983|45000.3|44980.3|4
1645624370000|2022-02-23 13:52:50|45000.4|44980.4|45005.6|44985.6|45005.6|44985.6|45000.4|44980.4|18
1645624380000|2022-02-23 13:53:00|45008|44988|45015.3|44995.3|45015.5|44995.5|45008|44988|30
1645624390000|2022-02-23 13:53:10|45010.4|44990.4|45010.4|44990.4|45010.4|44990.4|45007.9|44987.9|4
1645624400000|2022-02-23 13:53:20|45012.8|44992.8|45025.4|45005.4|45028|45008|45012.8|44992.8|15
1645624410000|2022-02-23 13:53:30|45027.8|45007.8|45022.9|45002.9|45027.8|45007.8|45022.9|45002.9|2
1645624420000|2022-02-23 13:53:40|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|45020.4|45000.4|22
1645624430000|2022-02-23 13:53:50|45020.3|45000.3|45010.3|44990.3|45020.3|45000.3|45007.8|44987.8|8
1645624440000|2022-02-23 13:54:00|45007.9|44987.9|45005.4|44985.4|45010.4|44990.4|45005.3|44985.3|5
1645624450000|2022-02-23 13:54:10|45007.9|44987.9|45015.4|44995.4|45015.4|44995.4|45007.8|44987.8|6
1645624460000|2022-02-23 13:54:20|45015.6|44995.6|45015.7|44995.7|45015.7|44995.7|45015.6|44995.6|33
1645624470000|2022-02-23 13:54:30|||||||||13
1645624480000|2022-02-23 13:54:40|45015.6|44995.6|45020.5|45000.5|45020.5|45000.5|45015.6|44995.6|6
1645624490000|2022-02-23 13:54:50|45018|44998|45018.1|44998.1|45020.5|45000.5|45015.6|44995.6|13
1645624500000|2022-02-23 13:55:00|45018|44998|45033.1|45013.1|45033.1|45013.1|45018|44998|45
1645624510000|2022-02-23 13:55:10|45038.2|45018.2|45058|45038|45058.2|45038.2|45038.2|45018.2|36
1645624520000|2022-02-23 13:55:20|45055.6|45035.6|45070.5|45050.5|45070.5|45050.5|45055.6|45035.6|14
1645624530000|2022-02-23 13:55:30|45070.6|45050.6|45073.3|45053.3|45078.3|45058.3|45070.6|45050.6|17
1645624540000|2022-02-23 13:55:40|45075.7|45055.7|45080.6|45060.6|45080.6|45060.6|45075.7|45055.7|7
1645624550000|2022-02-23 13:55:50|45080.7|45060.7|45068.5|45048.5|45080.7|45060.7|45063.6|45043.6|39
1645624560000|2022-02-23 13:56:00|45068.4|45048.4|45058.5|45038.5|45070.9|45050.9|45058.5|45038.5|11
1645624570000|2022-02-23 13:56:10|45060.9|45040.9|45050.9|45030.9|45060.9|45040.9|45048.6|45028.6|9
1645624580000|2022-02-23 13:56:20|45051|45031|45053.4|45033.4|45053.4|45033.4|45051|45031|1
1645624590000|2022-02-23 13:56:30|45048.5|45028.5|45048.5|45028.5|45050.9|45030.9|45048.5|45028.5|24
1645624600000|2022-02-23 13:56:40|45050.9|45030.9|45060.9|45040.9|45063.3|45043.3|45048.5|45028.5|14
1645624610000|2022-02-23 13:56:50|45061|45041|45063.4|45043.4|45063.4|45043.4|45061|45041|6
1645624620000|2022-02-23 13:57:00|45063.5|45043.5|45066|45046|45070.8|45050.8|45061.1|45041.1|47
1645624630000|2022-02-23 13:57:10|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|12
1645624640000|2022-02-23 13:57:20|45056|45036|45046|45026|45056|45036|45046|45026|12
1645624650000|2022-02-23 13:57:30|45043.5|45023.5|45028.5|45008.5|45043.5|45023.5|45028.5|45008.5|13
1645624660000|2022-02-23 13:57:40|45030.9|45010.9|45028.5|45008.5|45031|45011|45025.8|45005.8|9
1645624670000|2022-02-23 13:57:50|45031|45011|45043.5|45023.5|45043.5|45023.5|45031|45011|7
1645624680000|2022-02-23 13:58:00|45040.9|45020.9|45040.8|45020.8|45046|45026|45040.8|45020.8|35
1645624690000|2022-02-23 13:58:10|45045.8|45025.8|45055.9|45035.9|45058.4|45038.4|45038.3|45018.3|29
1645624700000|2022-02-23 13:58:20|45056|45036|45050.9|45030.9|45056|45036|45048.4|45028.4|2
1645624710000|2022-02-23 13:58:30|45048.5|45028.5|45061|45041|45061|45041|45048.5|45028.5|11
1645624720000|2022-02-23 13:58:40|45058.5|45038.5|45065.8|45045.8|45065.8|45045.8|45058.5|45038.5|3
1645624730000|2022-02-23 13:58:50|45063.4|45043.4|45063.5|45043.5|45065.9|45045.9|45063.4|45043.4|0
1645624740000|2022-02-23 13:59:00|45063.4|45043.4|45068.4|45048.4|45068.4|45048.4|45063.4|45043.4|4
1645624750000|2022-02-23 13:59:10|45065.9|45045.9|45065.9|45045.9|45066|45046|45065.9|45045.9|2
1645624760000|2022-02-23 13:59:20|45063.4|45043.4|45063.4|45043.4|45063.4|45043.4|45061|45041|5
1645624770000|2022-02-23 13:59:30|45063.3|45043.3|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|5
1645624780000|2022-02-23 13:59:40|45058.4|45038.4|45063.4|45043.4|45063.4|45043.4|45056|45036|1
1645624790000|2022-02-23 13:59:50|45060.9|45040.9|45066|45046|45068.4|45048.4|45060.9|45040.9|1
1645624800000|2022-02-23 14:00:00|45065.9|45045.9|45053.6|45033.6|45065.9|45045.9|45036|45016|55
1645624810000|2022-02-23 14:00:10|45051|45031|45046|45026|45051.1|45031.1|45043.6|45023.6|10
1645624820000|2022-02-23 14:00:20|45041.1|45021.1|45036|45016|45041.1|45021.1|45036|45016|13
1645624830000|2022-02-23 14:00:30|45033.6|45013.6|45020.9|45000.9|45033.6|45013.6|45020.9|45000.9|38
1645624840000|2022-02-23 14:00:40|45021|45001|45003.5|44983.5|45021|45001|45003.5|44983.5|27
1645624850000|2022-02-23 14:00:50|45006|44986|45010.9|44990.9|45013.4|44993.4|45006|44986|22
1645624860000|2022-02-23 14:01:00|45011|44991|45018.4|44998.4|45018.4|44998.4|45008.5|44988.5|11
1645624870000|2022-02-23 14:01:10|45016|44996|45023.2|45003.2|45023.2|45003.2|45011.1|44991.1|24
1645624880000|2022-02-23 14:01:20|45023.3|45003.3|45028.5|45008.5|45030.9|45010.9|45023.3|45003.3|6
1645624890000|2022-02-23 14:01:30|45030.9|45010.9|45030.6|45010.6|45031|45011|45020.7|45000.7|86
1645624900000|2022-02-23 14:01:40|45030.7|45010.7|45035.8|45015.8|45038.2|45018.2|45030.7|45010.7|15
1645624910000|2022-02-23 14:01:50|45038.2|45018.2|45035.7|45015.7|45038.2|45018.2|45035.7|45015.7|7
1645624920000|2022-02-23 14:02:00|45038.3|45018.3|45045.7|45025.7|45045.7|45025.7|45038.3|45018.3|8
1645624930000|2022-02-23 14:02:10|45043.2|45023.2|45045.9|45025.9|45045.9|45025.9|45043.2|45023.2|12
1645624940000|2022-02-23 14:02:20|45046|45026|45055.7|45035.7|45055.7|45035.7|45046|45026|7
1645624950000|2022-02-23 14:02:30|45055.8|45035.8|45065.7|45045.7|45073.1|45053.1|45055.5|45035.5|38
1645624960000|2022-02-23 14:02:40|45065.8|45045.8|45078.2|45058.2|45078.2|45058.2|45065.8|45045.8|17
1645624970000|2022-02-23 14:02:50|45078.3|45058.3|45085.8|45065.8|45085.8|45065.8|45078.3|45058.3|13
1645624980000|2022-02-23 14:03:00|45088.2|45068.2|45078.1|45058.1|45088.2|45068.2|45078.1|45058.1|9
1645624990000|2022-02-23 14:03:10|45078|45058|45080.7|45060.7|45085.5|45065.5|45078|45058|20
1645625000000|2022-02-23 14:03:20|45083.1|45063.1|45085.6|45065.6|45085.7|45065.7|45083.1|45063.1|4
1645625010000|2022-02-23 14:03:30|45080.8|45060.8|45088|45068|45090.6|45070.6|45080.8|45060.8|43
1645625020000|2022-02-23 14:03:40|45085.6|45065.6|45085.5|45065.5|45085.6|45065.6|45085.5|45065.5|1
1645625030000|2022-02-23 14:03:50|45085.6|45065.6|45092.9|45072.9|45092.9|45072.9|45085.6|45065.6|7
1645625040000|2022-02-23 14:04:00|45093|45073|45108.2|45088.2|45108.2|45088.2|45093|45073|14
1645625050000|2022-02-23 14:04:10|45113|45093|45125.6|45105.6|45130.5|45110.5|45113|45093|26
1645625060000|2022-02-23 14:04:20|45128|45108|45122.9|45102.9|45130.5|45110.5|45120.4|45100.4|19
1645625070000|2022-02-23 14:04:30|45122.8|45102.8|45120.5|45100.5|45122.8|45102.8|45117.9|45097.9|10
1645625080000|2022-02-23 14:04:40|45122.9|45102.9|45140.5|45120.5|45140.6|45120.6|45122.9|45102.9|21
1645625090000|2022-02-23 14:04:50|45142.9|45122.9|45138.1|45118.1|45148|45128|45138.1|45118.1|4
1645625100000|2022-02-23 14:05:00|45140.5|45120.5|45135.5|45115.5|45140.5|45120.5|45133|45113|22
1645625110000|2022-02-23 14:05:10|45133|45113|45130.4|45110.4|45133|45113|45125.6|45105.6|6
1645625120000|2022-02-23 14:05:20|45128|45108|45128.1|45108.1|45130.5|45110.5|45125.5|45105.5|0
1645625130000|2022-02-23 14:05:30|45128|45108|45123|45103|45128|45108|45120.5|45100.5|5
1645625140000|2022-02-23 14:05:40|45125.5|45105.5|45120.4|45100.4|45127.9|45107.9|45120.4|45100.4|10
1645625150000|2022-02-23 14:05:50|45122.9|45102.9|45118|45098|45122.9|45102.9|45115.5|45095.5|6
1645625160000|2022-02-23 14:06:00|45115.5|45095.5|45125.6|45105.6|45125.6|45105.6|45115.5|45095.5|7
1645625170000|2022-02-23 14:06:10|45128.1|45108.1|45128|45108|45130.6|45110.6|45125.6|45105.6|2
1645625180000|2022-02-23 14:06:20|45128.1|45108.1|45117.9|45097.9|45128.1|45108.1|45117.9|45097.9|58
1645625190000|2022-02-23 14:06:30|45115.3|45095.3|45112.9|45092.9|45115.3|45095.3|45110.4|45090.4|11
1645625200000|2022-02-23 14:06:40|45110.4|45090.4|45103|45083|45115.4|45095.4|45103|45083|7
1645625210000|2022-02-23 14:06:50|45102.9|45082.9|45105.4|45085.4|45105.4|45085.4|45100.4|45080.4|3
1645625220000|2022-02-23 14:07:00|45105.5|45085.5|45105.5|45085.5|45107.9|45087.9|45105.4|45085.4|9
1645625230000|2022-02-23 14:07:10|45105.4|45085.4|45100.4|45080.4|45105.4|45085.4|45100.4|45080.4|1
1645625240000|2022-02-23 14:07:20|45100.5|45080.5|45102.9|45082.9|45102.9|45082.9|45097.9|45077.9|3
1645625250000|2022-02-23 14:07:30|45107.9|45087.9|45112.9|45092.9|45112.9|45092.9|45107.9|45087.9|17
1645625260000|2022-02-23 14:07:40|45115.5|45095.5|45113|45093|45115.5|45095.5|45113|45093|4
1645625270000|2022-02-23 14:07:50|45115.6|45095.6|45123.1|45103.1|45123.1|45103.1|45115.6|45095.6|8
1645625280000|2022-02-23 14:08:00|45123|45103|45117.9|45097.9|45123.1|45103.1|45117.9|45097.9|5
1645625290000|2022-02-23 14:08:10|45118|45098|45113.1|45093.1|45118|45098|45113|45093|7
1645625300000|2022-02-23 14:08:20|45110.6|45090.6|45115.6|45095.6|45115.6|45095.6|45110.6|45090.6|0
1645625310000|2022-02-23 14:08:30|45115.5|45095.5|45118.1|45098.1|45118.1|45098.1|45115.5|45095.5|6
1645625320000|2022-02-23 14:08:40|45118|45098|45110.6|45090.6|45118|45098|45110.6|45090.6|5
1645625330000|2022-02-23 14:08:50|45110.7|45090.7|45107.9|45087.9|45110.7|45090.7|45107.9|45087.9|2
1645625340000|2022-02-23 14:09:00|45108|45088|45108|45088|45110.5|45090.5|45105.5|45085.5|5
1645625350000|2022-02-23 14:09:10|45105.6|45085.6|45100.7|45080.7|45110.5|45090.5|45100.7|45080.7|8
1645625360000|2022-02-23 14:09:20|45100.6|45080.6|45103.1|45083.1|45103.1|45083.1|45098.1|45078.1|7
1645625370000|2022-02-23 14:09:30|45103.2|45083.2|45105.6|45085.6|45105.6|45085.6|45103.2|45083.2|2
1645625380000|2022-02-23 14:09:40|45105.5|45085.5|45105.5|45085.5|45105.6|45085.6|45103.1|45083.1|4
1645625390000|2022-02-23 14:09:50|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|45108.1|45088.1|1
1645625400000|2022-02-23 14:10:00|45105.6|45085.6|45103.1|45083.1|45105.6|45085.6|45103|45083|9
1645625410000|2022-02-23 14:10:10|45103.3|45083.3|45108.1|45088.1|45110.5|45090.5|45103.3|45083.3|0
1645625420000|2022-02-23 14:10:20|45105.5|45085.5|45110.5|45090.5|45110.5|45090.5|45105.5|45085.5|2
1645625430000|2022-02-23 14:10:30|45105.6|45085.6|45110.7|45090.7|45110.7|45090.7|45105.6|45085.6|4
1645625440000|2022-02-23 14:10:40|45110.6|45090.6|45115.6|45095.6|45120.5|45100.5|45110.6|45090.6|12
1645625450000|2022-02-23 14:10:50|45112.9|45092.9|45112.9|45092.9|45115.4|45095.4|45112.9|45092.9|3
1645625460000|2022-02-23 14:11:00|45110.6|45090.6|45115.4|45095.4|45115.4|45095.4|45110.6|45090.6|2
1645625470000|2022-02-23 14:11:10|45110.5|45090.5|45115.5|45095.5|45115.5|45095.5|45110.5|45090.5|1
1645625480000|2022-02-23 14:11:20|45115.4|45095.4|45115.6|45095.6|45115.6|45095.6|45113|45093|2
1645625490000|2022-02-23 14:11:30|45115.5|45095.5|45118|45098|45118|45098|45115.5|45095.5|1
1645625500000|2022-02-23 14:11:40|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|45115.4|45095.4|43
1645625510000|2022-02-23 14:11:50|45113|45093|45112.9|45092.9|45113|45093|45112.9|45092.9|4
1645625520000|2022-02-23 14:12:00|45112.8|45092.8|45107.9|45087.9|45112.8|45092.8|45107.9|45087.9|6
1645625530000|2022-02-23 14:12:10|45105.4|45085.4|45107.9|45087.9|45107.9|45087.9|45102.9|45082.9|7
1645625540000|2022-02-23 14:12:20|45110.3|45090.3|45112.9|45092.9|45112.9|45092.9|45107.9|45087.9|4
1645625550000|2022-02-23 14:12:30|45113|45093|45117.9|45097.9|45117.9|45097.9|45112.9|45092.9|2
1645625560000|2022-02-23 14:12:40|45115.4|45095.4|45115.4|45095.4|45117.9|45097.9|45112.9|45092.9|0
1645625570000|2022-02-23 14:12:50|45115.5|45095.5|45118.1|45098.1|45118.1|45098.1|45115.5|45095.5|90
1645625580000|2022-02-23 14:13:00|45120.6|45100.6|45123|45103|45123|45103|45120.6|45100.6|1
1645625590000|2022-02-23 14:13:10|45123.1|45103.1|45123.1|45103.1|45123.1|45103.1|45123.1|45103.1|2
1645625600000|2022-02-23 14:13:20|45125.6|45105.6|45125.6|45105.6|45125.6|45105.6|45123.1|45103.1|0
1645625610000|2022-02-23 14:13:30|45128|45108|45123.1|45103.1|45128|45108|45123.1|45103.1|2
1645625620000|2022-02-23 14:13:40|45125.5|45105.5|45128.1|45108.1|45128.1|45108.1|45125.5|45105.5|1
1645625630000|2022-02-23 14:13:50|45125.5|45105.5|45123.1|45103.1|45125.6|45105.6|45123.1|45103.1|5
1645625640000|2022-02-23 14:14:00|45120.7|45100.7|45123|45103|45123|45103|45118.2|45098.2|2
1645625650000|2022-02-23 14:14:10|45120.5|45100.5|45123|45103|45123|45103|45118|45098|32
1645625660000|2022-02-23 14:14:20|45123.1|45103.1|45123|45103|45125.5|45105.5|45120.5|45100.5|0
1645625670000|2022-02-23 14:14:30|45120.5|45100.5|45123|45103|45123|45103|45118|45098|0
1645625680000|2022-02-23 14:14:40|45123.1|45103.1|45125.5|45105.5|45125.5|45105.5|45118.1|45098.1|2
1645625690000|2022-02-23 14:14:50|45127.9|45107.9|45130.4|45110.4|45130.4|45110.4|45127.9|45107.9|4
1645625700000|2022-02-23 14:15:00|45128|45108|45130.5|45110.5|45133|45113|45128|45108|3
1645625710000|2022-02-23 14:15:10|45128.1|45108.1|45120.5|45100.5|45130.5|45110.5|45120.5|45100.5|3
1645625720000|2022-02-23 14:15:20|45120.6|45100.6|45120.5|45100.5|45123|45103|45118.1|45098.1|1
1645625730000|2022-02-23 14:15:30|45120.6|45100.6|45118|45098|45120.6|45100.6|45118|45098|1
1645625740000|2022-02-23 14:15:40|45115.6|45095.6|45118.1|45098.1|45118.1|45098.1|45115.5|45095.5|4
1645625750000|2022-02-23 14:15:50|45120.5|45100.5|45120.6|45100.6|45120.6|45100.6|45118.1|45098.1|2
1645625760000|2022-02-23 14:16:00|45133|45113|45148.1|45128.1|45148.1|45128.1|45133|45113|69
1645625770000|2022-02-23 14:16:10|45150.5|45130.5|45140.7|45120.7|45150.5|45130.5|45138.3|45118.3|6
1645625780000|2022-02-23 14:16:20|45143.2|45123.2|45143.2|45123.2|45145.7|45125.7|45143.2|45123.2|7
1645625790000|2022-02-23 14:16:30|45143.1|45123.1|45135.8|45115.8|45143.1|45123.1|45133.3|45113.3|6
1645625800000|2022-02-23 14:16:40|45138.2|45118.2|45135.8|45115.8|45140.7|45120.7|45135.8|45115.8|67
1645625810000|2022-02-23 14:16:50|45138.3|45118.3|45138.3|45118.3|45140.7|45120.7|45135.7|45115.7|1
1645625820000|2022-02-23 14:17:00|45135.8|45115.8|45138.3|45118.3|45140.7|45120.7|45135.7|45115.7|2
1645625830000|2022-02-23 14:17:10|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|1
1645625840000|2022-02-23 14:17:20|45135.7|45115.7|45135.6|45115.6|45135.7|45115.7|45135.6|45115.6|3
1645625850000|2022-02-23 14:17:30|45135.5|45115.5|45130.7|45110.7|45135.7|45115.7|45130.7|45110.7|2
1645625860000|2022-02-23 14:17:40|45130.8|45110.8|45133.2|45113.2|45135.7|45115.7|45130.8|45110.8|9
1645625870000|2022-02-23 14:17:50|45133.3|45113.3|45135.7|45115.7|45135.7|45115.7|45133.2|45113.2|7
1645625880000|2022-02-23 14:18:00|45135.8|45115.8|45133.3|45113.3|45138.3|45118.3|45133.3|45113.3|4
1645625890000|2022-02-23 14:18:10|45135.7|45115.7|45135.8|45115.8|45135.8|45115.8|45133.3|45113.3|1
1645625900000|2022-02-23 14:18:20|45138.3|45118.3|45140.7|45120.7|45140.7|45120.7|45135.7|45115.7|7
1645625910000|2022-02-23 14:18:30|45138.3|45118.3|45140.7|45120.7|45140.7|45120.7|45138.3|45118.3|0
1645625920000|2022-02-23 14:18:40|45140.8|45120.8|45140.9|45120.9|45140.9|45120.9|45140.8|45120.8|2
1645625930000|2022-02-23 14:18:50|45140.8|45120.8|45145.7|45125.7|45145.7|45125.7|45140.8|45120.8|2
1645625940000|2022-02-23 14:19:00|45145.6|45125.6|45145.8|45125.8|45145.8|45125.8|45143.2|45123.2|5
1645625950000|2022-02-23 14:19:10|45148.2|45128.2|45148.1|45128.1|45153|45133|45145.7|45125.7|8
1645625960000|2022-02-23 14:19:20|45148.2|45128.2|45140.8|45120.8|45148.2|45128.2|45140.8|45120.8|2
1645625970000|2022-02-23 14:19:30|45140.7|45120.7|45143.2|45123.2|45143.3|45123.3|45140.7|45120.7|0
1645625980000|2022-02-23 14:19:40|45140.8|45120.8|45145.8|45125.8|45150.7|45130.7|45140.6|45120.6|11
1645625990000|2022-02-23 14:19:50|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|45145.7|45125.7|1
1645626000000|2022-02-23 14:20:00|45145.8|45125.8|45138|45118|45145.8|45125.8|45130.8|45110.8|15
1645626010000|2022-02-23 14:20:10|45140.5|45120.5|45135.6|45115.6|45140.5|45120.5|45135.6|45115.6|5
1645626020000|2022-02-23 14:20:20|45133.2|45113.2|45120.7|45100.7|45135.6|45115.6|45120.7|45100.7|0
1645626030000|2022-02-23 14:20:30|45120.6|45100.6|45120.8|45100.8|45120.8|45100.8|45118.1|45098.1|7
1645626040000|2022-02-23 14:20:40|45125.7|45105.7|45130.8|45110.8|45133.1|45113.1|45125.7|45105.7|5
1645626050000|2022-02-23 14:20:50|45133.2|45113.2|45125.7|45105.7|45133.2|45113.2|45123.2|45103.2|7
1645626060000|2022-02-23 14:21:00|45128.1|45108.1|45128.3|45108.3|45130.7|45110.7|45123.2|45103.2|1
1645626070000|2022-02-23 14:21:10|45130.7|45110.7|45140.7|45120.7|45140.7|45120.7|45130.7|45110.7|5
1645626080000|2022-02-23 14:21:20|45138.2|45118.2|45135.7|45115.7|45138.2|45118.2|45133.3|45113.3|3
1645626090000|2022-02-23 14:21:30|45133.3|45113.3|45128.2|45108.2|45133.3|45113.3|45128.2|45108.2|19
1645626100000|2022-02-23 14:21:40|45125.7|45105.7|45125.7|45105.7|45128.2|45108.2|45125.7|45105.7|0
1645626110000|2022-02-23 14:21:50|45125.6|45105.6|45115.7|45095.7|45125.6|45105.6|45108.2|45088.2|15
1645626120000|2022-02-23 14:22:00|45118.2|45098.2|45120.8|45100.8|45120.8|45100.8|45118.1|45098.1|1
1645626130000|2022-02-23 14:22:10|45120.6|45100.6|45120.7|45100.7|45120.7|45100.7|45118.2|45098.2|7
1645626140000|2022-02-23 14:22:20|45115.7|45095.7|45110.8|45090.8|45115.7|45095.7|45110.8|45090.8|10
1645626150000|2022-02-23 14:22:30|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|45110.7|45090.7|0
1645626160000|2022-02-23 14:22:40|45110.6|45090.6|45108|45088|45110.7|45090.7|45108|45088|4
1645626170000|2022-02-23 14:22:50|45108.1|45088.1|45105.6|45085.6|45108.2|45088.2|45105.6|45085.6|5
1645626180000|2022-02-23 14:23:00|45103.2|45083.2|45085.7|45065.7|45103.2|45083.2|45085.6|45065.6|9
1645626190000|2022-02-23 14:23:10|45088.2|45068.2|45090.6|45070.6|45090.6|45070.6|45088.2|45068.2|0
1645626200000|2022-02-23 14:23:20|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45088.2|45068.2|4
1645626210000|2022-02-23 14:23:30|45090.6|45070.6|45085.7|45065.7|45090.7|45070.7|45085.7|45065.7|5
1645626220000|2022-02-23 14:23:40|45088.1|45068.1|45088.2|45068.2|45088.2|45068.2|45088.1|45068.1|2
1645626230000|2022-02-23 14:23:50|45085.6|45065.6|45088|45068|45088.1|45068.1|45085.6|45065.6|2
1645626240000|2022-02-23 14:24:00|45085.6|45065.6|45088.1|45068.1|45088.1|45068.1|45085.6|45065.6|4
1645626250000|2022-02-23 14:24:10|45088|45068|45083.1|45063.1|45088|45068|45083.1|45063.1|67
1645626260000|2022-02-23 14:24:20|45080.6|45060.6|45085.6|45065.6|45085.6|45065.6|45080.6|45060.6|3
1645626270000|2022-02-23 14:24:30|45085.5|45065.5|45083|45063|45085.5|45065.5|45080.6|45060.6|1
1645626280000|2022-02-23 14:24:40|45085.5|45065.5|45085.5|45065.5|45085.6|45065.6|45085.5|45065.5|4
1645626290000|2022-02-23 14:24:50|45088|45068|45085.5|45065.5|45088|45068|45085.5|45065.5|1
1645626300000|2022-02-23 14:25:00|45088|45068|45100.5|45080.5|45100.5|45080.5|45085.5|45065.5|5
1645626310000|2022-02-23 14:25:10|45098|45078|45100.5|45080.5|45100.5|45080.5|45098|45078|5
1645626320000|2022-02-23 14:25:20|45098|45078|45095.5|45075.5|45100.5|45080.5|45095.5|45075.5|2
1645626330000|2022-02-23 14:25:30|45088|45068|45088|45068|45088|45068|45088|45068|4
1645626340000|2022-02-23 14:25:40|45085.6|45065.6|45090.5|45070.5|45090.5|45070.5|45083.2|45063.2|14
1645626350000|2022-02-23 14:25:50|45095.4|45075.4|45098|45078|45100.5|45080.5|45093|45073|10
1645626360000|2022-02-23 14:26:00|45095.5|45075.5|45093|45073|45098|45078|45093|45073|6
1645626370000|2022-02-23 14:26:10|45090.6|45070.6|45088|45068|45090.6|45070.6|45085.5|45065.5|2
1645626380000|2022-02-23 14:26:20|45088.1|45068.1|45085.5|45065.5|45088.1|45068.1|45085.5|45065.5|0
1645626390000|2022-02-23 14:26:30|45085.6|45065.6|45090.6|45070.6|45090.6|45070.6|45085.5|45065.5|4
1645626400000|2022-02-23 14:26:40|45090.5|45070.5|45088.1|45068.1|45090.6|45070.6|45088|45068|3
1645626410000|2022-02-23 14:26:50|45090.5|45070.5|45090.6|45070.6|45090.6|45070.6|45088|45068|9
1645626420000|2022-02-23 14:27:00|45088.1|45068.1|45085.5|45065.5|45088.1|45068.1|45083.1|45063.1|6
1645626430000|2022-02-23 14:27:10|45088|45068|45090.5|45070.5|45090.5|45070.5|45085.5|45065.5|117
1645626440000|2022-02-23 14:27:20|45088|45068|45083.2|45063.2|45090.5|45070.5|45080.8|45060.8|2
1645626450000|2022-02-23 14:27:30|45080.8|45060.8|45085.7|45065.7|45085.7|45065.7|45080.8|45060.8|0
1645626460000|2022-02-23 14:27:40|45083.1|45063.1|45080.7|45060.7|45083.1|45063.1|45080.7|45060.7|41
1645626470000|2022-02-23 14:27:50|45080.6|45060.6|45065.6|45045.6|45080.6|45060.6|45065.6|45045.6|9
1645626480000|2022-02-23 14:28:00|45065.5|45045.5|45063|45043|45065.5|45045.5|45062.9|45042.9|8
1645626490000|2022-02-23 14:28:10|45065.5|45045.5|45065.6|45045.6|45065.6|45045.6|45063|45043|2
1645626500000|2022-02-23 14:28:20|45065.5|45045.5|45063|45043|45068|45048|45063|45043|7
1645626510000|2022-02-23 14:28:30|45060.5|45040.5|45065.5|45045.5|45065.5|45045.5|45060.5|45040.5|5
1645626520000|2022-02-23 14:28:40|45065.6|45045.6|45075.5|45055.5|45075.5|45055.5|45065.6|45045.6|2
1645626530000|2022-02-23 14:28:50|45073.1|45053.1|45070.6|45050.6|45075.5|45055.5|45070.6|45050.6|5
1645626540000|2022-02-23 14:29:00|45070.7|45050.7|45075.6|45055.6|45078.1|45058.1|45070.7|45050.7|5
1645626550000|2022-02-23 14:29:10|45078|45058|45080.5|45060.5|45080.6|45060.6|45078|45058|2
1645626560000|2022-02-23 14:29:20|45080.4|45060.4|45080.5|45060.5|45080.5|45060.5|45075.5|45055.5|2
1645626570000|2022-02-23 14:29:30|45080.6|45060.6|45080.5|45060.5|45083.1|45063.1|45080.5|45060.5|1
1645626580000|2022-02-23 14:29:40|45073|45053|45083|45063|45083|45063|45070.5|45050.5|5
1645626590000|2022-02-23 14:29:50|45080.6|45060.6|45085.5|45065.5|45088.1|45068.1|45080.6|45060.6|0
1645626600000|2022-02-23 14:30:00|45080.5|45060.5|45070.6|45050.6|45080.5|45060.5|45070.5|45050.5|72
1645626610000|2022-02-23 14:30:10|45075.5|45055.5|45081|45061|45081.1|45061.1|45075.5|45055.5|49
1645626620000|2022-02-23 14:30:20|45081.1|45061.1|45080.8|45060.8|45083.4|45063.4|45080.8|45060.8|11
1645626630000|2022-02-23 14:30:30|45080.9|45060.9|45078.4|45058.4|45083.4|45063.4|45078.4|45058.4|15
1645626640000|2022-02-23 14:30:40|45078.5|45058.5|45081|45061|45081|45061|45076|45056|12
1645626650000|2022-02-23 14:30:50|45083.4|45063.4|45083.4|45063.4|45085.9|45065.9|45080.8|45060.8|11
1645626660000|2022-02-23 14:31:00|45083.3|45063.3|45078.5|45058.5|45083.3|45063.3|45068.5|45048.5|7
1645626670000|2022-02-23 14:31:10|45081|45061|45083.4|45063.4|45083.4|45063.4|45075.9|45055.9|8
1645626680000|2022-02-23 14:31:20|45080.9|45060.9|45076.1|45056.1|45085.9|45065.9|45076|45056|7
1645626690000|2022-02-23 14:31:30|45078.5|45058.5|45100.7|45080.7|45100.7|45080.7|45076|45056|12
1645626700000|2022-02-23 14:31:40|45098.4|45078.4|45110.9|45090.9|45113.3|45093.3|45098.3|45078.3|19
1645626710000|2022-02-23 14:31:50|45113.3|45093.3|45103.3|45083.3|45113.3|45093.3|45103.3|45083.3|16
1645626720000|2022-02-23 14:32:00|45105.8|45085.8|45090.8|45070.8|45105.8|45085.8|45085.8|45065.8|11
1645626730000|2022-02-23 14:32:10|45098.3|45078.3|45103.4|45083.4|45105.8|45085.8|45095.8|45075.8|5
1645626740000|2022-02-23 14:32:20|45105.8|45085.8|45110.8|45090.8|45115.8|45095.8|45105.8|45085.8|14
1645626750000|2022-02-23 14:32:30|45113.3|45093.3|45115.9|45095.9|45118.3|45098.3|45110.9|45090.9|9
1645626760000|2022-02-23 14:32:40|45118.3|45098.3|45115.9|45095.9|45118.4|45098.4|45115.8|45095.8|4
1645626770000|2022-02-23 14:32:50|45118.3|45098.3|45115.9|45095.9|45118.4|45098.4|45115.8|45095.8|2
1645626780000|2022-02-23 14:33:00|45118.3|45098.3|45145.9|45125.9|45145.9|45125.9|45115.9|45095.9|26
1645626790000|2022-02-23 14:33:10|45148.3|45128.3|45145.9|45125.9|45150.9|45130.9|45143.5|45123.5|5
1645626800000|2022-02-23 14:33:20|45148.4|45128.4|45148.2|45128.2|45155.9|45135.9|45143.2|45123.2|16
1645626810000|2022-02-23 14:33:30|45145.8|45125.8|45150.8|45130.8|45150.8|45130.8|45145.8|45125.8|3
1645626820000|2022-02-23 14:33:40|45150.9|45130.9|45168.6|45148.6|45180.9|45160.9|45150.8|45130.8|106
1645626830000|2022-02-23 14:33:50|45168.5|45148.5|45178.5|45158.5|45178.5|45158.5|45166|45146|17
1645626840000|2022-02-23 14:34:00|45176.1|45156.1|45173.4|45153.4|45178.4|45158.4|45170.9|45150.9|12
1645626850000|2022-02-23 14:34:10|45173.5|45153.5|45173.5|45153.5|45175.9|45155.9|45170.9|45150.9|14
1645626860000|2022-02-23 14:34:20|45176|45156|45176|45156|45176|45156|45171|45151|16
1645626870000|2022-02-23 14:34:30|45176.1|45156.1|45173.6|45153.6|45181.2|45161.2|45173.5|45153.5|22
1645626880000|2022-02-23 14:34:40|45176.1|45156.1|45176.1|45156.1|45176.2|45156.2|45171.1|45151.1|6
1645626890000|2022-02-23 14:34:50|45176|45156|45173.6|45153.6|45178.6|45158.6|45173.6|45153.6|7
1645626900000|2022-02-23 14:35:00|45176|45156|45178.6|45158.6|45181|45161|45171.1|45151.1|24
1645626910000|2022-02-23 14:35:10|45178.7|45158.7|45171.1|45151.1|45178.7|45158.7|45171.1|45151.1|14
1645626920000|2022-02-23 14:35:20|45163.6|45143.6|45178.7|45158.7|45178.8|45158.8|45163.6|45143.6|18
1645626930000|2022-02-23 14:35:30|45178.6|45158.6|45178.6|45158.6|45183.5|45163.5|45178.6|45158.6|5
1645626940000|2022-02-23 14:35:40|45181|45161|45176|45156|45181.1|45161.1|45173.7|45153.7|12
1645626950000|2022-02-23 14:35:50|45175.9|45155.9|45176.1|45156.1|45176.1|45156.1|45173.5|45153.5|6
1645626960000|2022-02-23 14:36:00|45173.6|45153.6|45178.7|45158.7|45181.2|45161.2|45173.6|45153.6|10
1645626970000|2022-02-23 14:36:10|45181.2|45161.2|45196.2|45176.2|45196.2|45176.2|45178.6|45158.6|26
1645626980000|2022-02-23 14:36:20|45196.3|45176.3|45206.2|45186.2|45206.2|45186.2|45196.1|45176.1|17
1645626990000|2022-02-23 14:36:30|45208.7|45188.7|45211.2|45191.2|45213.7|45193.7|45208.6|45188.6|13
1645627000000|2022-02-23 14:36:40|45208.8|45188.8|45201.3|45181.3|45213.7|45193.7|45201.3|45181.3|15
1645627010000|2022-02-23 14:36:50|45201.2|45181.2|45206.1|45186.1|45206.1|45186.1|45196.2|45176.2|12
1645627020000|2022-02-23 14:37:00|45206.2|45186.2|45206.1|45186.1|45211.1|45191.1|45203.6|45183.6|5
1645627030000|2022-02-23 14:37:10|45203.7|45183.7|45226.1|45206.1|45228.6|45208.6|45203.7|45183.7|23
1645627040000|2022-02-23 14:37:20|45231|45211|45248.6|45228.6|45248.7|45228.7|45231|45211|26
1645627050000|2022-02-23 14:37:30|45248.7|45228.7|45246.2|45226.2|45251.2|45231.2|45246.2|45226.2|21
1645627060000|2022-02-23 14:37:40|45248.7|45228.7|45251.2|45231.2|45251.2|45231.2|45248.7|45228.7|17
1645627070000|2022-02-23 14:37:50|45253.7|45233.7|45251.2|45231.2|45256.2|45236.2|45251.1|45231.1|28
1645627080000|2022-02-23 14:38:00|45253.6|45233.6|45258.7|45238.7|45261.2|45241.2|45251.2|45231.2|20
1645627090000|2022-02-23 14:38:10|45256.2|45236.2|45253.8|45233.8|45261.2|45241.2|45253.8|45233.8|6
1645627100000|2022-02-23 14:38:20|45256.2|45236.2|45251.2|45231.2|45258.6|45238.6|45251.2|45231.2|20
1645627110000|2022-02-23 14:38:30|45248.8|45228.8|45251.1|45231.1|45256.1|45236.1|45246.3|45226.3|5
1645627120000|2022-02-23 14:38:40|45251.2|45231.2|45251.1|45231.1|45251.2|45231.2|45246.2|45226.2|8
1645627130000|2022-02-23 14:38:50|45251.2|45231.2|45241.1|45221.1|45251.2|45231.2|45241.1|45221.1|16
1645627140000|2022-02-23 14:39:00|45243.6|45223.6|45248.6|45228.6|45256.2|45236.2|45243.6|45223.6|23
1645627150000|2022-02-23 14:39:10|45246.2|45226.2|45240.9|45220.9|45246.2|45226.2|45240.9|45220.9|20
1645627160000|2022-02-23 14:39:20|45238.3|45218.3|45221|45201|45238.3|45218.3|45221|45201|20
1645627170000|2022-02-23 14:39:30|45223.5|45203.5|45210.9|45190.9|45226|45206|45210.9|45190.9|6
1645627180000|2022-02-23 14:39:40|45208.5|45188.5|45213.3|45193.3|45213.4|45193.4|45206|45186|10
1645627190000|2022-02-23 14:39:50|45213.4|45193.4|45220.9|45200.9|45221|45201|45211|45191|6
1645627200000|2022-02-23 14:40:00|45221|45201|45231|45211|45235.9|45215.9|45221|45201|14
1645627210000|2022-02-23 14:40:10|45231.1|45211.1|45236|45216|45240.8|45220.8|45231.1|45211.1|13
1645627220000|2022-02-23 14:40:20|45235.9|45215.9|45238.5|45218.5|45240.9|45220.9|45235.8|45215.8|5
1645627230000|2022-02-23 14:40:30|45238.4|45218.4|45250.8|45230.8|45253.3|45233.3|45238.3|45218.3|7
1645627240000|2022-02-23 14:40:40|45253.3|45233.3|45255.8|45235.8|45255.8|45235.8|45246|45226|11
1645627250000|2022-02-23 14:40:50|45255.9|45235.9|45258.4|45238.4|45258.4|45238.4|45253.5|45233.5|8
1645627260000|2022-02-23 14:41:00|45260.8|45240.8|45256|45236|45263.6|45243.6|45256|45236|15
1645627270000|2022-02-23 14:41:10|45255.9|45235.9|45241|45221|45255.9|45235.9|45241|45221|15
1645627280000|2022-02-23 14:41:20|45238.5|45218.5|45225.9|45205.9|45238.5|45218.5|45221|45201|19
1645627290000|2022-02-23 14:41:30|45225.8|45205.8|45228.4|45208.4|45230.9|45210.9|45220.9|45200.9|2
1645627300000|2022-02-23 14:41:40|45228.5|45208.5|45220.9|45200.9|45231|45211|45220.9|45200.9|3
1645627310000|2022-02-23 14:41:50|45221|45201|45220.9|45200.9|45225.8|45205.8|45218.4|45198.4|27
1645627320000|2022-02-23 14:42:00|45220.8|45200.8|45235.8|45215.8|45235.8|45215.8|45218.4|45198.4|21
1645627330000|2022-02-23 14:42:10|45238.3|45218.3|45243.5|45223.5|45243.5|45223.5|45231|45211|9
1645627340000|2022-02-23 14:42:20|45243.4|45223.4|45228.4|45208.4|45245.9|45225.9|45226|45206|6
1645627350000|2022-02-23 14:42:30|45228.5|45208.5|45230.8|45210.8|45236|45216|45228.5|45208.5|23
1645627360000|2022-02-23 14:42:40|45230.7|45210.7|45228.4|45208.4|45230.8|45210.8|45223.4|45203.4|1
1645627370000|2022-02-23 14:42:50|45228.3|45208.3|45233.4|45213.4|45235.9|45215.9|45225.9|45205.9|1
1645627380000|2022-02-23 14:43:00|45235.9|45215.9|45233.4|45213.4|45235.9|45215.9|45228.5|45208.5|5
1645627390000|2022-02-23 14:43:10|45231|45211|45226|45206|45233.4|45213.4|45225.9|45205.9|3
1645627400000|2022-02-23 14:43:20|45228.3|45208.3|45225.9|45205.9|45233.4|45213.4|45225.9|45205.9|7
1645627410000|2022-02-23 14:43:30|45226|45206|45225.9|45205.9|45226|45206|45221.1|45201.1|2
1645627420000|2022-02-23 14:43:40|45223.4|45203.4|45230.9|45210.9|45231|45211|45223.4|45203.4|2
1645627430000|2022-02-23 14:43:50|45230.8|45210.8|45230.9|45210.9|45231|45211|45226|45206|0
1645627440000|2022-02-23 14:44:00|45231|45211|45243.5|45223.5|45246|45226|45231|45211|13
1645627450000|2022-02-23 14:44:10|45245.9|45225.9|45248.5|45228.5|45260.9|45240.9|45245.9|45225.9|11
1645627460000|2022-02-23 14:44:20|45251|45231|45233.4|45213.4|45251|45231|45231|45211|8
1645627470000|2022-02-23 14:44:30|45231|45211|45225.9|45205.9|45233.5|45213.5|45225.9|45205.9|5
1645627480000|2022-02-23 14:44:40|45226|45206|45233.5|45213.5|45233.5|45213.5|45225.9|45205.9|8
1645627490000|2022-02-23 14:44:50|45233.6|45213.6|45238.4|45218.4|45240.9|45220.9|45230.9|45210.9|16
1645627500000|2022-02-23 14:45:00|45240.8|45220.8|45246|45226|45251.1|45231.1|45240.8|45220.8|10
1645627510000|2022-02-23 14:45:10|45250.9|45230.9|45241|45221|45250.9|45230.9|45233.5|45213.5|18
1645627520000|2022-02-23 14:45:20|45241.1|45221.1|45233.4|45213.4|45241.1|45221.1|45230.9|45210.9|13
1645627530000|2022-02-23 14:45:30|45233.5|45213.5|45236|45216|45241|45221|45231|45211|12
1645627540000|2022-02-23 14:45:40|45235.9|45215.9|45231|45211|45235.9|45215.9|45231|45211|10
1645627550000|2022-02-23 14:45:50|45236|45216|45251|45231|45256|45236|45236|45216|12
1645627560000|2022-02-23 14:46:00|45248.6|45228.6|45240.9|45220.9|45251|45231|45235.9|45215.9|14
1645627570000|2022-02-23 14:46:10|45238.5|45218.5|45228.5|45208.5|45241|45221|45226.1|45206.1|4
1645627580000|2022-02-23 14:46:20|45230.9|45210.9|45221|45201|45231|45211|45218.6|45198.6|8
1645627590000|2022-02-23 14:46:30|45220.9|45200.9|45231|45211|45231|45211|45218.4|45198.4|7
1645627600000|2022-02-23 14:46:40|45231.1|45211.1|45231|45211|45233.5|45213.5|45228.6|45208.6|48
1645627610000|2022-02-23 14:46:50|45228.5|45208.5|45226.1|45206.1|45231|45211|45223.6|45203.6|16
1645627620000|2022-02-23 14:47:00|45223.6|45203.6|45216|45196|45226.1|45206.1|45216|45196|23
1645627630000|2022-02-23 14:47:10|45215.9|45195.9|45223.4|45203.4|45226|45206|45213.5|45193.5|14
1645627640000|2022-02-23 14:47:20|45221|45201|45223.5|45203.5|45226|45206|45221|45201|8
1645627650000|2022-02-23 14:47:30|45223.4|45203.4|45213.4|45193.4|45223.4|45203.4|45213.4|45193.4|12
1645627660000|2022-02-23 14:47:40|45215.9|45195.9|45218.5|45198.5|45223.4|45203.4|45213.4|45193.4|6
1645627670000|2022-02-23 14:47:50|45220.9|45200.9|45216|45196|45220.9|45200.9|45211.1|45191.1|4
1645627680000|2022-02-23 14:48:00|45220.9|45200.9|45230.9|45210.9|45235.9|45215.9|45220.9|45200.9|3
1645627690000|2022-02-23 14:48:10|45228.5|45208.5|45225.9|45205.9|45233.5|45213.5|45225.9|45205.9|5
1645627700000|2022-02-23 14:48:20|45225.8|45205.8|45218.5|45198.5|45225.9|45205.9|45218.4|45198.4|2
1645627710000|2022-02-23 14:48:30|45218.4|45198.4|45218.4|45198.4|45221|45201|45215.9|45195.9|7
1645627720000|2022-02-23 14:48:40|45218.5|45198.5|45210.9|45190.9|45226|45206|45210.9|45190.9|9
1645627730000|2022-02-23 14:48:50|45208.5|45188.5|45205.9|45185.9|45210.9|45190.9|45205.9|45185.9|5
1645627740000|2022-02-23 14:49:00|45206|45186|45208.3|45188.3|45213.4|45193.4|45205.9|45185.9|5
1645627750000|2022-02-23 14:49:10|45208.4|45188.4|45183.6|45163.6|45210.8|45190.8|45183.6|45163.6|15
1645627760000|2022-02-23 14:49:20|45181.2|45161.2|45196|45176|45203.3|45183.3|45181|45161|8
1645627770000|2022-02-23 14:49:30|45198.4|45178.4|45193.4|45173.4|45198.4|45178.4|45190.8|45170.8|26
1645627780000|2022-02-23 14:49:40|45193.5|45173.5|45195.9|45175.9|45196|45176|45188.5|45168.5|5
1645627790000|2022-02-23 14:49:50|45193.4|45173.4|45190.9|45170.9|45193.4|45173.4|45186|45166|7
1645627800000|2022-02-23 14:50:00|45193.5|45173.5|45185.9|45165.9|45193.5|45173.5|45178.5|45158.5|9
1645627810000|2022-02-23 14:50:10|45185.8|45165.8|45176|45156|45185.8|45165.8|45173.5|45153.5|12
1645627820000|2022-02-23 14:50:20|45175.9|45155.9|45176|45156|45176|45156|45171|45151|4
1645627830000|2022-02-23 14:50:30|45175.9|45155.9|45185.9|45165.9|45190.9|45170.9|45175.9|45155.9|5
1645627840000|2022-02-23 14:50:40|45183.5|45163.5|45180.9|45160.9|45188.4|45168.4|45178.3|45158.3|12
1645627850000|2022-02-23 14:50:50|45181|45161|45175.8|45155.8|45185.9|45165.9|45175.8|45155.8|8
1645627860000|2022-02-23 14:51:00|45173.4|45153.4|45185.9|45165.9|45188.4|45168.4|45173.3|45153.3|7
1645627870000|2022-02-23 14:51:10|45183.4|45163.4|45178.5|45158.5|45183.4|45163.4|45166|45146|46
1645627880000|2022-02-23 14:51:20|45180.9|45160.9|45183.4|45163.4|45188.4|45168.4|45178.5|45158.5|15
1645627890000|2022-02-23 14:51:30|45181|45161|45183.5|45163.5|45186.1|45166.1|45176|45156|9
1645627900000|2022-02-23 14:51:40|45183.4|45163.4|45178.4|45158.4|45183.5|45163.5|45178.4|45158.4|3
1645627910000|2022-02-23 14:51:50|45178.3|45158.3|45170.9|45150.9|45178.4|45158.4|45166.1|45146.1|3
1645627920000|2022-02-23 14:52:00|45168.5|45148.5|45176|45156|45176|45156|45168.5|45148.5|6
1645627930000|2022-02-23 14:52:10|45176.1|45156.1|45178.5|45158.5|45181|45161|45173.7|45153.7|9
1645627940000|2022-02-23 14:52:20|45178.4|45158.4|45161.1|45141.1|45178.4|45158.4|45161.1|45141.1|17
1645627950000|2022-02-23 14:52:30|45161|45141|45171|45151|45171|45151|45161|45141|6
1645627960000|2022-02-23 14:52:40|45173.4|45153.4|45168.5|45148.5|45173.5|45153.5|45168.5|45148.5|5
1645627970000|2022-02-23 14:52:50|45171|45151|45160.9|45140.9|45171|45151|45156|45136|18
1645627980000|2022-02-23 14:53:00|45158.5|45138.5|45166|45146|45166|45146|45153.5|45133.5|4
1645627990000|2022-02-23 14:53:10|45165.8|45145.8|45171|45151|45178.4|45158.4|45163.4|45143.4|12
1645628000000|2022-02-23 14:53:20|45173.4|45153.4|45165.9|45145.9|45173.5|45153.5|45165.9|45145.9|3
1645628010000|2022-02-23 14:53:30|45168.4|45148.4|45168.5|45148.5|45168.6|45148.6|45166|45146|5
1645628020000|2022-02-23 14:53:40|45168.6|45148.6|45168.5|45148.5|45171|45151|45166|45146|15
1645628030000|2022-02-23 14:53:50|45168.4|45148.4|45168.5|45148.5|45171|45151|45166|45146|2
1645628040000|2022-02-23 14:54:00|45168.4|45148.4|45160.8|45140.8|45168.4|45148.4|45153.4|45133.4|18
1645628050000|2022-02-23 14:54:10|45166.1|45146.1|45165.8|45145.8|45170.9|45150.9|45165.8|45145.8|60
1645628060000|2022-02-23 14:54:20|45165.9|45145.9|45160.9|45140.9|45165.9|45145.9|45158.3|45138.3|17
1645628070000|2022-02-23 14:54:30|45160.8|45140.8|45160.8|45140.8|45160.9|45140.9|45153.3|45133.3|6
1645628080000|2022-02-23 14:54:40|45158.4|45138.4|45148.3|45128.3|45158.4|45138.4|45148.3|45128.3|26
1645628090000|2022-02-23 14:54:50|45148.4|45128.4|45140.9|45120.9|45150.8|45130.8|45140.9|45120.9|30
1645628100000|2022-02-23 14:55:00|45140.8|45120.8|45148.2|45128.2|45153.3|45133.3|45140.7|45120.7|9
1645628110000|2022-02-23 14:55:10|45148.3|45128.3|45158.3|45138.3|45160.7|45140.7|45148.3|45128.3|4
1645628120000|2022-02-23 14:55:20|45160.7|45140.7|45158.2|45138.2|45163.3|45143.3|45155.8|45135.8|1
1645628130000|2022-02-23 14:55:30|45155.8|45135.8|45150.8|45130.8|45160.7|45140.7|45150.8|45130.8|23
1645628140000|2022-02-23 14:55:40|45155.7|45135.7|45153.3|45133.3|45155.7|45135.7|45150.8|45130.8|23
1645628150000|2022-02-23 14:55:50|45153.2|45133.2|45150.7|45130.7|45153.2|45133.2|45148.2|45128.2|3
1645628160000|2022-02-23 14:56:00|45150.8|45130.8|45150.7|45130.7|45150.8|45130.8|45145.8|45125.8|8
1645628170000|2022-02-23 14:56:10|45150.8|45130.8|45150.7|45130.7|45150.8|45130.8|45148.2|45128.2|0
1645628180000|2022-02-23 14:56:20|45148.3|45128.3|45150.7|45130.7|45150.8|45130.8|45148.3|45128.3|10
1645628190000|2022-02-23 14:56:30|45148.2|45128.2|45148.2|45128.2|45153.2|45133.2|45148.2|45128.2|5
1645628200000|2022-02-23 14:56:40|45150.7|45130.7|45148.2|45128.2|45150.8|45130.8|45148.2|45128.2|3
1645628210000|2022-02-23 14:56:50|45143.2|45123.2|45143.2|45123.2|45145.8|45125.8|45143.2|45123.2|2
1645628220000|2022-02-23 14:57:00|45145.7|45125.7|45140.8|45120.8|45145.8|45125.8|45140.7|45120.7|5
1645628230000|2022-02-23 14:57:10|45143.2|45123.2|45140.7|45120.7|45145.7|45125.7|45140.7|45120.7|6
1645628240000|2022-02-23 14:57:20|||||||||3
1645628250000|2022-02-23 14:57:30|45140.8|45120.8|45140.7|45120.7|45145.7|45125.7|45140.7|45120.7|1
1645628260000|2022-02-23 14:57:40|45140.8|45120.8|45145.7|45125.7|45150.7|45130.7|45140.8|45120.8|8
1645628270000|2022-02-23 14:57:50|45145.8|45125.8|45145.7|45125.7|45148.2|45128.2|45145.7|45125.7|11
1645628280000|2022-02-23 14:58:00|45143.2|45123.2|45153.2|45133.2|45153.2|45133.2|45143.2|45123.2|8
1645628290000|2022-02-23 14:58:10|45150.7|45130.7|45153.2|45133.2|45155.7|45135.7|45150.7|45130.7|2
1645628300000|2022-02-23 14:58:20|45150.8|45130.8|45140.6|45120.6|45150.8|45130.8|45140.6|45120.6|78
1645628310000|2022-02-23 14:58:30|45140.5|45120.5|45145.6|45125.6|45145.6|45125.6|45140.5|45120.5|4
1645628320000|2022-02-23 14:58:40|45145.7|45125.7|45150.6|45130.6|45155.7|45135.7|45145.7|45125.7|11
1645628330000|2022-02-23 14:58:50|45150.7|45130.7|45145.6|45125.6|45153.1|45133.1|45145.6|45125.6|3
1645628340000|2022-02-23 14:59:00|45145.5|45125.5|45145.4|45125.4|45145.5|45125.5|45138.1|45118.1|4
1645628350000|2022-02-23 14:59:10|45143|45123|45140.5|45120.5|45145.5|45125.5|45135.6|45115.6|27
1645628360000|2022-02-23 14:59:20|45138.1|45118.1|45138|45118|45140.5|45120.5|45135.5|45115.5|15
1645628370000|2022-02-23 14:59:30|45138.1|45118.1|45133.1|45113.1|45138.1|45118.1|45130.5|45110.5|40
1645628380000|2022-02-23 14:59:40|45133|45113|45138|45118|45138|45118|45130.5|45110.5|10
1645628390000|2022-02-23 14:59:50|45135.6|45115.6|45140.7|45120.7|45140.7|45120.7|45135.6|45115.6|8
1645628400000|2022-02-23 15:00:00|45140.5|45120.5|45133.1|45113.1|45140.7|45120.7|45133.1|45113.1|20
1645628410000|2022-02-23 15:00:10|45133|45113|45115.3|45095.3|45135.5|45115.5|45115.3|45095.3|31
1645628420000|2022-02-23 15:00:20|45115.4|45095.4|45105.6|45085.6|45115.4|45095.4|45105.5|45085.5|6
1645628430000|2022-02-23 15:00:30|45108.1|45088.1|45103|45083|45110.6|45090.6|45103|45083|12
1645628440000|2022-02-23 15:00:40|45102.9|45082.9|45100.7|45080.7|45105.5|45085.5|45098.2|45078.2|10
1645628450000|2022-02-23 15:00:50|45103|45083|45103.2|45083.2|45103.2|45083.2|45100.5|45080.5|11
1645628460000|2022-02-23 15:01:00|45103.1|45083.1|45103.1|45083.1|45110.6|45090.6|45103.1|45083.1|6
1645628470000|2022-02-23 15:01:10|45105.6|45085.6|45108.2|45088.2|45108.2|45088.2|45103.2|45083.2|7
1645628480000|2022-02-23 15:01:20|45110.7|45090.7|45105.6|45085.6|45115.5|45095.5|45105.6|45085.6|7
1645628490000|2022-02-23 15:01:30|45108.1|45088.1|45110.7|45090.7|45110.7|45090.7|45105.6|45085.6|2
1645628500000|2022-02-23 15:01:40|45115.7|45095.7|45135.6|45115.6|45135.6|45115.6|45115.7|45095.7|15
1645628510000|2022-02-23 15:01:50|45140.7|45120.7|45148.1|45128.1|45150.6|45130.6|45140.6|45120.6|11
1645628520000|2022-02-23 15:02:00|45145.6|45125.6|45130.5|45110.5|45145.6|45125.6|45130.5|45110.5|26
1645628530000|2022-02-23 15:02:10|45130.4|45110.4|45115.5|45095.5|45130.5|45110.5|45115.5|45095.5|18
1645628540000|2022-02-23 15:02:20|45120.4|45100.4|45122.9|45102.9|45122.9|45102.9|45118|45098|14
1645628550000|2022-02-23 15:02:30|45125.3|45105.3|45122.9|45102.9|45127.9|45107.9|45122.9|45102.9|1
1645628560000|2022-02-23 15:02:40|45123|45103|45125.5|45105.5|45128|45108|45120.5|45100.5|2
1645628570000|2022-02-23 15:02:50|45125.4|45105.4|45125.5|45105.5|45128|45108|45123|45103|7
1645628580000|2022-02-23 15:03:00|45125.4|45105.4|45125.4|45105.4|45125.5|45105.5|45120.6|45100.6|12
1645628590000|2022-02-23 15:03:10|45125.5|45105.5|45128|45108|45128.1|45108.1|45125.5|45105.5|8
1645628600000|2022-02-23 15:03:20|45125.5|45105.5|45127.9|45107.9|45130.5|45110.5|45125.5|45105.5|3
1645628610000|2022-02-23 15:03:30|45128|45108|45130.4|45110.4|45130.4|45110.4|45125.4|45105.4|2
1645628620000|2022-02-23 15:03:40|45128|45108|45140.4|45120.4|45140.4|45120.4|45128|45108|10
1645628630000|2022-02-23 15:03:50|45140.5|45120.5|45145.4|45125.4|45150.5|45130.5|45140.5|45120.5|12
1645628640000|2022-02-23 15:04:00|45145.5|45125.5|45145.4|45125.4|45155.4|45135.4|45145.4|45125.4|3
1645628650000|2022-02-23 15:04:10|45145.3|45125.3|45155.4|45135.4|45155.4|45135.4|45145.3|45125.3|6
1645628660000|2022-02-23 15:04:20|45157.9|45137.9|45152.9|45132.9|45160.3|45140.3|45147.9|45127.9|1
1645628670000|2022-02-23 15:04:30|45153|45133|45157.9|45137.9|45158|45138|45150.5|45130.5|6
1645628680000|2022-02-23 15:04:40|45158|45138|45158|45138|45160.4|45140.4|45155.5|45135.5|1
1645628690000|2022-02-23 15:04:50|45160.4|45140.4|45152.9|45132.9|45160.4|45140.4|45148|45128|4
1645628700000|2022-02-23 15:05:00|45155.3|45135.3|45145.4|45125.4|45155.3|45135.3|45145.4|45125.4|9
1645628710000|2022-02-23 15:05:10|45145.3|45125.3|45142.9|45122.9|45145.3|45125.3|45142.8|45122.8|3
1645628720000|2022-02-23 15:05:20|45140.4|45120.4|45125.5|45105.5|45140.4|45120.4|45125.5|45105.5|17
1645628730000|2022-02-23 15:05:30|45123.1|45103.1|45132.9|45112.9|45132.9|45112.9|45123.1|45103.1|3
1645628740000|2022-02-23 15:05:40|45132.8|45112.8|45120.6|45100.6|45132.9|45112.9|45120.6|45100.6|6
1645628750000|2022-02-23 15:05:50|45120.5|45100.5|45120.5|45100.5|45125.5|45105.5|45117.9|45097.9|11
1645628760000|2022-02-23 15:06:00|45120.4|45100.4|45122.9|45102.9|45125.5|45105.5|45120.4|45100.4|3
1645628770000|2022-02-23 15:06:10|45123|45103|45137.9|45117.9|45137.9|45117.9|45122.9|45102.9|11
1645628780000|2022-02-23 15:06:20|45140.3|45120.3|45137.8|45117.8|45145.4|45125.4|45135.4|45115.4|15
1645628790000|2022-02-23 15:06:30|45137.9|45117.9|45135.3|45115.3|45140.3|45120.3|45130.5|45110.5|1
1645628800000|2022-02-23 15:06:40|45133|45113|45130.4|45110.4|45135.4|45115.4|45130.4|45110.4|8
1645628810000|2022-02-23 15:06:50|45130.3|45110.3|45130.4|45110.4|45130.4|45110.4|45125.4|45105.4|6
1645628820000|2022-02-23 15:07:00|45127.8|45107.8|45130.3|45110.3|45130.4|45110.4|45125.4|45105.4|1
1645628830000|2022-02-23 15:07:10|45127.9|45107.9|45120.5|45100.5|45130.3|45110.3|45115.5|45095.5|10
1645628840000|2022-02-23 15:07:20|45120.4|45100.4|45107.9|45087.9|45120.4|45100.4|45107.9|45087.9|9
1645628850000|2022-02-23 15:07:30|45110.5|45090.5|45113|45093|45118.1|45098.1|45110.5|45090.5|131
1645628860000|2022-02-23 15:07:40|45110.6|45090.6|45113.3|45093.3|45113.4|45093.4|45108|45088|24
1645628870000|2022-02-23 15:07:50|45113.2|45093.2|45110.7|45090.7|45115.7|45095.7|45110.7|45090.7|1
1645628880000|2022-02-23 15:08:00|45108.2|45088.2|45110.7|45090.7|45113.2|45093.2|45108.2|45088.2|3
1645628890000|2022-02-23 15:08:10|45113.2|45093.2|45108.2|45088.2|45113.2|45093.2|45108.2|45088.2|1
1645628900000|2022-02-23 15:08:20|45105.8|45085.8|45100.7|45080.7|45108.2|45088.2|45098.2|45078.2|2
1645628910000|2022-02-23 15:08:30|45098.2|45078.2|45103.2|45083.2|45103.2|45083.2|45098.2|45078.2|2
1645628920000|2022-02-23 15:08:40|45100.7|45080.7|45100.7|45080.7|45100.8|45080.8|45095.7|45075.7|8
1645628930000|2022-02-23 15:08:50|45098.2|45078.2|45100.7|45080.7|45100.7|45080.7|45095.7|45075.7|1
1645628940000|2022-02-23 15:09:00|45098.2|45078.2|45080.7|45060.7|45100.7|45080.7|45078.2|45058.2|28
1645628950000|2022-02-23 15:09:10|45078.2|45058.2|45070.7|45050.7|45080.7|45060.7|45070.7|45050.7|36
1645628960000|2022-02-23 15:09:20|45065.7|45045.7|45068.1|45048.1|45068.2|45048.2|45060.7|45040.7|19
1645628970000|2022-02-23 15:09:30|45065.7|45045.7|45063.2|45043.2|45070.7|45050.7|45063.1|45043.1|7
1645628980000|2022-02-23 15:09:40|45063.1|45043.1|45068.2|45048.2|45073.1|45053.1|45060.6|45040.6|17
1645628990000|2022-02-23 15:09:50|45065.7|45045.7|45065.6|45045.6|45070.6|45050.6|45065.6|45045.6|7
1645629000000|2022-02-23 15:10:00|45063.2|45043.2|45070.5|45050.5|45070.6|45050.6|45060.5|45040.5|10
1645629010000|2022-02-23 15:10:10|45070.6|45050.6|45070.5|45050.5|45073.1|45053.1|45068.1|45048.1|8
1645629020000|2022-02-23 15:10:20|45070.6|45050.6|45070.5|45050.5|45075.5|45055.5|45068.1|45048.1|14
1645629030000|2022-02-23 15:10:30|45073|45053|45065.6|45045.6|45073|45053|45065.5|45045.5|12
1645629040000|2022-02-23 15:10:40|45065.5|45045.5|45070.6|45050.6|45070.6|45050.6|45063.1|45043.1|6
1645629050000|2022-02-23 15:10:50|45070.5|45050.5|45065.6|45045.6|45073|45053|45065.5|45045.5|3
1645629060000|2022-02-23 15:11:00|45068.1|45048.1|45068.2|45048.2|45068.2|45048.2|45060.5|45040.5|4
1645629070000|2022-02-23 15:11:10|45068.1|45048.1|45070.6|45050.6|45073.1|45053.1|45067.9|45047.9|3
1645629080000|2022-02-23 15:11:20|45073.1|45053.1|45063.1|45043.1|45073.1|45053.1|45063.1|45043.1|24
1645629090000|2022-02-23 15:11:30|45060.7|45040.7|45068.1|45048.1|45068.1|45048.1|45060.7|45040.7|10
1645629100000|2022-02-23 15:11:40|45070.5|45050.5|45070.6|45050.6|45070.6|45050.6|45065.6|45045.6|8
1645629110000|2022-02-23 15:11:50|45073|45053|45053|45033|45080.7|45060.7|45050.6|45030.6|15
1645629120000|2022-02-23 15:12:00|45055.5|45035.5|45055.6|45035.6|45058.1|45038.1|45050.4|45030.4|11
1645629130000|2022-02-23 15:12:10|45058|45038|45055.5|45035.5|45058.1|45038.1|45050.5|45030.5|7
1645629140000|2022-02-23 15:12:20|45058|45038|45055.5|45035.5|45058|45038|45050.6|45030.6|4
1645629150000|2022-02-23 15:12:30|45053|45033|45058.1|45038.1|45060.5|45040.5|45053|45033|3
1645629160000|2022-02-23 15:12:40|45060.5|45040.5|45055.5|45035.5|45063.2|45043.2|45055.5|45035.5|17
1645629170000|2022-02-23 15:12:50|45055.4|45035.4|45040.4|45020.4|45055.4|45035.4|45040.4|45020.4|106
1645629180000|2022-02-23 15:13:00|45038|45018|45037.9|45017.9|45038|45018|45035.4|45015.4|5
1645629190000|2022-02-23 15:13:10|45035.5|45015.5|45030.3|45010.3|45037.9|45017.9|45030.3|45010.3|9
1645629200000|2022-02-23 15:13:20|45025.3|45005.3|45020.5|45000.5|45025.5|45005.5|45020.5|45000.5|17
1645629210000|2022-02-23 15:13:30|45022.9|45002.9|45020.4|45000.4|45022.9|45002.9|45015.4|44995.4|16
1645629220000|2022-02-23 15:13:40|45017.9|44997.9|45020.5|45000.5|45020.5|45000.5|45015.4|44995.4|6
1645629230000|2022-02-23 15:13:50|45020.4|45000.4|45022.9|45002.9|45025.5|45005.5|45020.4|45000.4|6
1645629240000|2022-02-23 15:14:00|45023|45003|45020.5|45000.5|45025.5|45005.5|45020.5|45000.5|5
1645629250000|2022-02-23 15:14:10|45025.4|45005.4|45015.5|44995.5|45025.4|45005.4|45015.5|44995.5|14
1645629260000|2022-02-23 15:14:20|45015.3|44995.3|45000.4|44980.4|45015.3|44995.3|44995.5|44975.5|21
1645629270000|2022-02-23 15:14:30|45000.3|44980.3|45000.4|44980.4|45002.8|44982.8|44995.5|44975.5|10
1645629280000|2022-02-23 15:14:40|45002.8|44982.8|45002.8|44982.8|45005.3|44985.3|45000.3|44980.3|14
1645629290000|2022-02-23 15:14:50|45002.9|44982.9|45007.8|44987.8|45007.8|44987.8|45000.3|44980.3|5
1645629300000|2022-02-23 15:15:00|45005.4|44985.4|45000.4|44980.4|45005.4|44985.4|44997.8|44977.8|22
1645629310000|2022-02-23 15:15:10|45002.8|44982.8|45007.8|44987.8|45007.9|44987.9|45002.8|44982.8|18
1645629320000|2022-02-23 15:15:20|45005.4|44985.4|45007.8|44987.8|45010.3|44990.3|45002.9|44982.9|8
1645629330000|2022-02-23 15:15:30|45005.4|44985.4|45007.8|44987.8|45010.3|44990.3|45005.3|44985.3|2
1645629340000|2022-02-23 15:15:40|45005.4|44985.4|44997.7|44977.7|45005.4|44985.4|44997.7|44977.7|14
1645629350000|2022-02-23 15:15:50|44995.3|44975.3|44998|44978|44998|44978|44992.9|44972.9|18
1645629360000|2022-02-23 15:16:00|44998.1|44978.1|44980.3|44960.3|45000.2|44980.2|44977.9|44957.9|74
1645629370000|2022-02-23 15:16:10|44982.8|44962.8|44985.3|44965.3|44985.3|44965.3|44980.3|44960.3|14
1645629380000|2022-02-23 15:16:20|44982.9|44962.9|45002.9|44982.9|45005.3|44985.3|44980.3|44960.3|38
1645629390000|2022-02-23 15:16:30|45000.5|44980.5|44997.8|44977.8|45002.9|44982.9|44995.4|44975.4|13
1645629400000|2022-02-23 15:16:40|44995.4|44975.4|45003.1|44983.1|45003.1|44983.1|44995.3|44975.3|8
1645629410000|2022-02-23 15:16:50|45005.5|44985.5|45007.8|44987.8|45015.4|44995.4|45005.5|44985.5|15
1645629420000|2022-02-23 15:17:00|45005.3|44985.3|44995.3|44975.3|45005.3|44985.3|44992.8|44972.8|10
1645629430000|2022-02-23 15:17:10|44992.9|44972.9|44995.5|44975.5|44997.9|44977.9|44990.4|44970.4|5
1645629440000|2022-02-23 15:17:20|44993.1|44973.1|45005.4|44985.4|45007.9|44987.9|44993.1|44973.1|9
1645629450000|2022-02-23 15:17:30|45005.5|44985.5|45005.5|44985.5|45007.9|44987.9|45005.3|44985.3|6
1645629460000|2022-02-23 15:17:40|45008|44988|45005.3|44985.3|45008.1|44988.1|45005.3|44985.3|4
1645629470000|2022-02-23 15:17:50|45005.4|44985.4|45010.4|44990.4|45010.4|44990.4|45005.3|44985.3|9
1645629480000|2022-02-23 15:18:00|45012.8|44992.8|45013|44993|45013.1|44993.1|45010.4|44990.4|9
1645629490000|2022-02-23 15:18:10|45012.9|44992.9|45007.9|44987.9|45017.9|44997.9|45007.9|44987.9|15
1645629500000|2022-02-23 15:18:20|45008|44988|45005.3|44985.3|45010.4|44990.4|45005.3|44985.3|9
1645629510000|2022-02-23 15:18:30|45005.4|44985.4|45000.2|44980.2|45005.4|44985.4|45000.2|44980.2|19
1645629520000|2022-02-23 15:18:40|44997.8|44977.8|44995.3|44975.3|44997.8|44977.8|44992.9|44972.9|11
1645629530000|2022-02-23 15:18:50|44995.4|44975.4|44990.4|44970.4|44995.4|44975.4|44990.3|44970.3|12
1645629540000|2022-02-23 15:19:00|44990.3|44970.3|44985.3|44965.3|44990.3|44970.3|44985.1|44965.1|8
1645629550000|2022-02-23 15:19:10|44985.4|44965.4|44985.4|44965.4|44985.4|44965.4|44985.3|44965.3|10
1645629560000|2022-02-23 15:19:20|44985.5|44965.5|44980.4|44960.4|44990.3|44970.3|44980.4|44960.4|16
1645629570000|2022-02-23 15:19:30|44980.3|44960.3|44980.4|44960.4|44980.5|44960.5|44980.3|44960.3|9
1645629580000|2022-02-23 15:19:40|44980.3|44960.3|44967.9|44947.9|44985.3|44965.3|44967.9|44947.9|49
1645629590000|2022-02-23 15:19:50|44970.3|44950.3|44980.4|44960.4|44982.9|44962.9|44965.3|44945.3|32
1645629600000|2022-02-23 15:20:00|44980.3|44960.3|44978.1|44958.1|44980.3|44960.3|44972.8|44952.8|18
1645629610000|2022-02-23 15:20:10|44980.5|44960.5|44987.9|44967.9|44987.9|44967.9|44980.4|44960.4|15
1645629620000|2022-02-23 15:20:20|44990.3|44970.3|45000.3|44980.3|45000.3|44980.3|44990.3|44970.3|10
1645629630000|2022-02-23 15:20:30|45005.2|44985.2|45007.8|44987.8|45007.9|44987.9|44997.9|44977.9|7
1645629640000|2022-02-23 15:20:40|45007.9|44987.9|45010.3|44990.3|45010.5|44990.5|45005.4|44985.4|11
1645629650000|2022-02-23 15:20:50|45007.9|44987.9|45012.9|44992.9|45012.9|44992.9|45005.5|44985.5|7
1645629660000|2022-02-23 15:21:00|45015.3|44995.3|45015.4|44995.4|45017.9|44997.9|45010.5|44990.5|17
1645629670000|2022-02-23 15:21:10|45015.5|44995.5|45007.9|44987.9|45015.5|44995.5|45005.5|44985.5|7
1645629680000|2022-02-23 15:21:20|45005.4|44985.4|45002.8|44982.8|45005.4|44985.4|45002.7|44982.7|4
1645629690000|2022-02-23 15:21:30|45002.9|44982.9|44985.5|44965.5|45005.3|44985.3|44985.5|44965.5|6
1645629700000|2022-02-23 15:21:40|44982.8|44962.8|44980.4|44960.4|44985.4|44965.4|44980.3|44960.3|8
1645629710000|2022-02-23 15:21:50|44980.5|44960.5|44993|44973|44995.4|44975.4|44980.4|44960.4|8
1645629720000|2022-02-23 15:22:00|44992.9|44972.9|44987.9|44967.9|44993|44973|44985.4|44965.4|5
1645629730000|2022-02-23 15:22:10|44987.8|44967.8|44992.9|44972.9|44993.1|44973.1|44987.8|44967.8|10
1645629740000|2022-02-23 15:22:20|44995.3|44975.3|44990.6|44970.6|44995.4|44975.4|44987.9|44967.9|5
1645629750000|2022-02-23 15:22:30|44993|44973|44990.4|44970.4|44995.4|44975.4|44990.3|44970.3|2
1645629760000|2022-02-23 15:22:40|44990.5|44970.5|44992.9|44972.9|44995.3|44975.3|44990.4|44970.4|3
1645629770000|2022-02-23 15:22:50|44990.5|44970.5|44990.5|44970.5|44995.4|44975.4|44990.4|44970.4|4
1645629780000|2022-02-23 15:23:00|44990.3|44970.3|44992.8|44972.8|44992.8|44972.8|44990.2|44970.2|2
1645629790000|2022-02-23 15:23:10|44990.4|44970.4|44988|44968|44990.4|44970.4|44985.5|44965.5|2
1645629800000|2022-02-23 15:23:20|44987.9|44967.9|44985.5|44965.5|44990.5|44970.5|44985.5|44965.5|11
1645629810000|2022-02-23 15:23:30|44985.4|44965.4|44985.4|44965.4|44985.5|44965.5|44985.4|44965.4|2
1645629820000|2022-02-23 15:23:40|44985.5|44965.5|44985.5|44965.5|44985.5|44965.5|44983|44963|2
1645629830000|2022-02-23 15:23:50|44988|44968|44990.3|44970.3|44990.5|44970.5|44985.5|44965.5|8
1645629840000|2022-02-23 15:24:00|44990.4|44970.4|44985.4|44965.4|44990.4|44970.4|44985.4|44965.4|4
1645629850000|2022-02-23 15:24:10|44985.3|44965.3|44982.8|44962.8|44987.9|44967.9|44980.4|44960.4|8
1645629860000|2022-02-23 15:24:20|44980.4|44960.4|44980.4|44960.4|44985.5|44965.5|44980.3|44960.3|28
1645629870000|2022-02-23 15:24:30|44980.3|44960.3|44975.3|44955.3|44980.4|44960.4|44972.8|44952.8|29
1645629880000|2022-02-23 15:24:40|44972.9|44952.9|44980.4|44960.4|44982.9|44962.9|44972.9|44952.9|5
1645629890000|2022-02-23 15:24:50|44980.3|44960.3|44975.3|44955.3|44980.5|44960.5|44975.3|44955.3|3
1645629900000|2022-02-23 15:25:00|44975.4|44955.4|44972.9|44952.9|44975.4|44955.4|44972.8|44952.8|4
1645629910000|2022-02-23 15:25:10|44975.3|44955.3|44970.3|44950.3|44975.3|44955.3|44970.3|44950.3|6
1645629920000|2022-02-23 15:25:20|44970.4|44950.4|44952.8|44932.8|44970.4|44950.4|44947.8|44927.8|52
1645629930000|2022-02-23 15:25:30|44952.9|44932.9|44952.9|44932.9|44955.3|44935.3|44950.3|44930.3|13
1645629940000|2022-02-23 15:25:40|44955.3|44935.3|44937.8|44917.8|44955.3|44935.3|44930.3|44910.3|63
1645629950000|2022-02-23 15:25:50|44935.3|44915.3|44937.9|44917.9|44940.3|44920.3|44935.2|44915.2|9
1645629960000|2022-02-23 15:26:00|44940.3|44920.3|44952.9|44932.9|44955.1|44935.1|44940.3|44920.3|11
1645629970000|2022-02-23 15:26:10|44955.3|44935.3|44960.4|44940.4|44962.9|44942.9|44952.9|44932.9|11
1645629980000|2022-02-23 15:26:20|44962.9|44942.9|44967.8|44947.8|44967.8|44947.8|44962.8|44942.8|10
1645629990000|2022-02-23 15:26:30|44962.9|44942.9|44967.8|44947.8|44970.3|44950.3|44962.9|44942.9|3
1645630000000|2022-02-23 15:26:40|44967.9|44947.9|44965.3|44945.3|44967.9|44947.9|44965.3|44945.3|1
1645630010000|2022-02-23 15:26:50|44965.4|44945.4|44965.3|44945.3|44965.4|44945.4|44965.3|44945.3|5
1645630020000|2022-02-23 15:27:00|44967.7|44947.7|44970.3|44950.3|44970.3|44950.3|44962.9|44942.9|13
1645630030000|2022-02-23 15:27:10|44967.8|44947.8|44970.4|44950.4|44970.5|44950.5|44965.3|44945.3|10
1645630040000|2022-02-23 15:27:20|44965.5|44945.5|44960.4|44940.4|44965.5|44945.5|44955.5|44935.5|6
1645630050000|2022-02-23 15:27:30|44962.8|44942.8|44965.4|44945.4|44967.9|44947.9|44962.8|44942.8|9
1645630060000|2022-02-23 15:27:40|44965.3|44945.3|44962.8|44942.8|44965.4|44945.4|44960.4|44940.4|2
1645630070000|2022-02-23 15:27:50|44962.9|44942.9|44955.4|44935.4|44962.9|44942.9|44955.3|44935.3|10
1645630080000|2022-02-23 15:28:00|44955.3|44935.3|44955.5|44935.5|44955.5|44935.5|44952.9|44932.9|7
1645630090000|2022-02-23 15:28:10|44957.9|44937.9|44957.9|44937.9|44958|44938|44955.5|44935.5|2
1645630100000|2022-02-23 15:28:20|44958|44938|44960.3|44940.3|44962.8|44942.8|44957.9|44937.9|11
1645630110000|2022-02-23 15:28:30|44957.9|44937.9|44957.8|44937.8|44957.9|44937.9|44952.9|44932.9|13
1645630120000|2022-02-23 15:28:40|44957.7|44937.7|44962.8|44942.8|44962.8|44942.8|44955.3|44935.3|4
1645630130000|2022-02-23 15:28:50|44960.4|44940.4|44970.5|44950.5|44970.5|44950.5|44960.4|44940.4|8
1645630140000|2022-02-23 15:29:00|44970.4|44950.4|44962.9|44942.9|44972.8|44952.8|44962.9|44942.9|11
1645630150000|2022-02-23 15:29:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44960.3|44940.3|1
1645630160000|2022-02-23 15:29:20|44967.7|44947.7|44972.8|44952.8|44975.3|44955.3|44965.3|44945.3|6
1645630170000|2022-02-23 15:29:30|44975.2|44955.2|44975.3|44955.3|44980.3|44960.3|44972.8|44952.8|9
1645630180000|2022-02-23 15:29:40|44972.9|44952.9|44970.3|44950.3|44975.3|44955.3|44970.3|44950.3|12
1645630190000|2022-02-23 15:29:50|44970.4|44950.4|44967.9|44947.9|44972.9|44952.9|44965.4|44945.4|6
1645630200000|2022-02-23 15:30:00|44965.4|44945.4|44957.9|44937.9|44965.4|44945.4|44957.8|44937.8|4
1645630210000|2022-02-23 15:30:10|44957.7|44937.7|44955.4|44935.4|44957.7|44937.7|44950.4|44930.4|10
1645630220000|2022-02-23 15:30:20|44957.8|44937.8|44965.4|44945.4|44965.4|44945.4|44957.8|44937.8|6
1645630230000|2022-02-23 15:30:30|44962.9|44942.9|44972.8|44952.8|44972.8|44952.8|44960.5|44940.5|3
1645630240000|2022-02-23 15:30:40|44975.3|44955.3|44965.4|44945.4|44975.3|44955.3|44965.3|44945.3|4
1645630250000|2022-02-23 15:30:50|44965.5|44945.5|44975.5|44955.5|44975.5|44955.5|44965.4|44945.4|8
1645630260000|2022-02-23 15:31:00|44975.6|44955.6|44990.4|44970.4|44990.4|44970.4|44975.6|44955.6|50
1645630270000|2022-02-23 15:31:10|44990.3|44970.3|44990.3|44970.3|44990.4|44970.4|44990.3|44970.3|4
1645630280000|2022-02-23 15:31:20|44990.4|44970.4|45000.4|44980.4|45000.4|44980.4|44990.3|44970.3|15
1645630290000|2022-02-23 15:31:30|44998|44978|44997.9|44977.9|45000.5|44980.5|44997.9|44977.9|12
1645630300000|2022-02-23 15:31:40|45002.9|44982.9|45005.4|44985.4|45005.4|44985.4|45002.9|44982.9|8
1645630310000|2022-02-23 15:31:50|45005.3|44985.3|45005.5|44985.5|45005.5|44985.5|45005.3|44985.3|8
1645630320000|2022-02-23 15:32:00|45005.4|44985.4|45010.3|44990.3|45012.8|44992.8|45005.4|44985.4|12
1645630330000|2022-02-23 15:32:10|45007.9|44987.9|45005.3|44985.3|45007.9|44987.9|45005.2|44985.2|4
1645630340000|2022-02-23 15:32:20|45005.2|44985.2|45000.3|44980.3|45005.3|44985.3|45000.3|44980.3|2
1645630350000|2022-02-23 15:32:30|45000.4|44980.4|45005.4|44985.4|45005.4|44985.4|45000.3|44980.3|1
1645630360000|2022-02-23 15:32:40|45005.5|44985.5|45022.9|45002.9|45022.9|45002.9|45005.5|44985.5|14
1645630370000|2022-02-23 15:32:50|45022.8|45002.8|45020.3|45000.3|45022.9|45002.9|45020.3|45000.3|1
1645630380000|2022-02-23 15:33:00|45020.4|45000.4|45010.5|44990.5|45020.4|45000.4|45010.5|44990.5|7
1645630390000|2022-02-23 15:33:10|45010.4|44990.4|45010.4|44990.4|45010.5|44990.5|45005.4|44985.4|5
1645630400000|2022-02-23 15:33:20|45010.5|44990.5|45010.4|44990.4|45010.5|44990.5|45008|44988|3
1645630410000|2022-02-23 15:33:30|45010.3|44990.3|45010.4|44990.4|45010.5|44990.5|45010.3|44990.3|4
1645630420000|2022-02-23 15:33:40|45010.3|44990.3|45010.4|44990.4|45010.4|44990.4|45010.3|44990.3|5
1645630430000|2022-02-23 15:33:50|45010.3|44990.3|45005.5|44985.5|45010.5|44990.5|45005.5|44985.5|1
1645630440000|2022-02-23 15:34:00|45003.1|44983.1|45000.5|44980.5|45003.1|44983.1|44998|44978|3
1645630450000|2022-02-23 15:34:10|45000.4|44980.4|44995.5|44975.5|45000.5|44980.5|44995.4|44975.4|2
1645630460000|2022-02-23 15:34:20|45000.4|44980.4|44995.4|44975.4|45000.4|44980.4|44995.4|44975.4|8
1645630470000|2022-02-23 15:34:30|44995.5|44975.5|45002.9|44982.9|45003|44983|44995.4|44975.4|2
1645630480000|2022-02-23 15:34:40|45000.5|44980.5|45000.4|44980.4|45005.3|44985.3|45000.4|44980.4|3
1645630490000|2022-02-23 15:34:50|45002.8|44982.8|44998|44978|45002.8|44982.8|44997.9|44977.9|0
1645630500000|2022-02-23 15:35:00|45000.4|44980.4|45010.3|44990.3|45010.4|44990.4|44997.9|44977.9|12
1645630510000|2022-02-23 15:35:10|45010.4|44990.4|45010.5|44990.5|45010.5|44990.5|45007.9|44987.9|3
1645630520000|2022-02-23 15:35:20|45010.4|44990.4|45010.4|44990.4|45010.5|44990.5|45010.3|44990.3|3
1645630530000|2022-02-23 15:35:30|45010.5|44990.5|45010.5|44990.5|45010.5|44990.5|45010.3|44990.3|4
1645630540000|2022-02-23 15:35:40|45010.4|44990.4|45005.4|44985.4|45010.4|44990.4|45000.4|44980.4|44
1645630550000|2022-02-23 15:35:50|45005.3|44985.3|44997.8|44977.8|45005.4|44985.4|44997.8|44977.8|68
1645630560000|2022-02-23 15:36:00|44995.2|44975.2|44977.9|44957.9|44995.2|44975.2|44975.5|44955.5|22
1645630570000|2022-02-23 15:36:10|44980.3|44960.3|44960.3|44940.3|44980.3|44960.3|44957.8|44937.8|18
1645630580000|2022-02-23 15:36:20|44962.7|44942.7|44965.2|44945.2|44965.3|44945.3|44960.2|44940.2|8
1645630590000|2022-02-23 15:36:30|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44962.7|44942.7|7
1645630600000|2022-02-23 15:36:40|44965.2|44945.2|44960.2|44940.2|44967.7|44947.7|44960.2|44940.2|19
1645630610000|2022-02-23 15:36:50|44960.1|44940.1|44962.6|44942.6|44965.1|44945.1|44957.7|44937.7|4
1645630620000|2022-02-23 15:37:00|44962.7|44942.7|44960.1|44940.1|44965.2|44945.2|44960.1|44940.1|8
1645630630000|2022-02-23 15:37:10|44957.6|44937.6|44960.2|44940.2|44962.6|44942.6|44957.6|44937.6|7
1645630640000|2022-02-23 15:37:20|44960.3|44940.3|44962.6|44942.6|44965.1|44945.1|44960.1|44940.1|3
1645630650000|2022-02-23 15:37:30|44962.5|44942.5|44965.2|44945.2|44965.2|44945.2|44960.1|44940.1|5
1645630660000|2022-02-23 15:37:40|44965.1|44945.1|44967.7|44947.7|44967.8|44947.8|44962.6|44942.6|13
1645630670000|2022-02-23 15:37:50|44967.8|44947.8|45000.3|44980.3|45002.7|44982.7|44967.8|44947.8|27
1645630680000|2022-02-23 15:38:00|45000.2|44980.2|45007.6|44987.6|45007.6|44987.6|44997.7|44977.7|5
1645630690000|2022-02-23 15:38:10|45007.7|44987.7|45005.2|44985.2|45007.8|44987.8|45005.2|44985.2|6
1645630700000|2022-02-23 15:38:20|45005.3|44985.3|45005.1|44985.1|45010.1|44990.1|45005.1|44985.1|4
1645630710000|2022-02-23 15:38:30|45005|44985|45005.1|44985.1|45005.1|44985.1|45005|44985|6
1645630720000|2022-02-23 15:38:40|45005.2|44985.2|45002.7|44982.7|45005.2|44985.2|45000.2|44980.2|3
1645630730000|2022-02-23 15:38:50|45002.6|44982.6|44992.7|44972.7|45002.6|44982.6|44992.7|44972.7|7
1645630740000|2022-02-23 15:39:00|44992.6|44972.6|44987.9|44967.9|45000.2|44980.2|44987.8|44967.8|118
1645630750000|2022-02-23 15:39:10|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|2
1645630760000|2022-02-23 15:39:20|44990.4|44970.4|44997.9|44977.9|44997.9|44977.9|44987.9|44967.9|125
1645630770000|2022-02-23 15:39:30|44998|44978|44997.8|44977.8|45000.5|44980.5|44997.8|44977.8|52
1645630780000|2022-02-23 15:39:40|44997.7|44977.7|44997.9|44977.9|44997.9|44977.9|44995.3|44975.3|5
1645630790000|2022-02-23 15:39:50|44998|44978|45000.4|44980.4|45005.3|44985.3|44998|44978|1
1645630800000|2022-02-23 15:40:00|45002.8|44982.8|45005.3|44985.3|45007.9|44987.9|45000.3|44980.3|3
1645630810000|2022-02-23 15:40:10|45007.8|44987.8|45005.5|44985.5|45007.9|44987.9|45005.3|44985.3|2
1645630820000|2022-02-23 15:40:20|45007.9|44987.9|45010.3|44990.3|45012.8|44992.8|45005.5|44985.5|10
1645630830000|2022-02-23 15:40:30|45010.4|44990.4|45002.8|44982.8|45012.8|44992.8|45002.8|44982.8|5
1645630840000|2022-02-23 15:40:40|45005.3|44985.3|45000.4|44980.4|45005.3|44985.3|44995.4|44975.4|2
1645630850000|2022-02-23 15:40:50|45000.3|44980.3|45000.3|44980.3|45005.2|44985.2|44995.3|44975.3|9
1645630860000|2022-02-23 15:41:00|44997.8|44977.8|44985.4|44965.4|44997.8|44977.8|44982.9|44962.9|2
1645630870000|2022-02-23 15:41:10|44985.3|44965.3|44985.3|44965.3|44985.4|44965.4|44985.3|44965.3|1
1645630880000|2022-02-23 15:41:20|44985.4|44965.4|44975.3|44955.3|44985.4|44965.4|44975.3|44955.3|17
1645630890000|2022-02-23 15:41:30|44975.4|44955.4|44975.4|44955.4|44975.4|44955.4|44972.9|44952.9|6
1645630900000|2022-02-23 15:41:40|44975.3|44955.3|44970.5|44950.5|44975.4|44955.4|44970.5|44950.5|4
1645630910000|2022-02-23 15:41:50|44970.4|44950.4|44977.8|44957.8|44980.3|44960.3|44970.4|44950.4|10
1645630920000|2022-02-23 15:42:00|44975.4|44955.4|44980.4|44960.4|44980.4|44960.4|44975.3|44955.3|2
1645630930000|2022-02-23 15:42:10|44980.3|44960.3|44977.9|44957.9|44985.3|44965.3|44975.5|44955.5|2
1645630940000|2022-02-23 15:42:20|44980.4|44960.4|44975.4|44955.4|44980.4|44960.4|44970.4|44950.4|3
1645630950000|2022-02-23 15:42:30|44972.9|44952.9|44962.9|44942.9|44973|44953|44962.9|44942.9|5
1645630960000|2022-02-23 15:42:40|44965.3|44945.3|44965.3|44945.3|44965.4|44945.4|44960.4|44940.4|8
1645630970000|2022-02-23 15:42:50|44962.9|44942.9|44967.9|44947.9|44970.3|44950.3|44962.9|44942.9|9
1645630980000|2022-02-23 15:43:00|44970.3|44950.3|44967.9|44947.9|44972.8|44952.8|44967.9|44947.9|6
1645630990000|2022-02-23 15:43:10|44970.3|44950.3|44970.3|44950.3|44975.1|44955.1|44970.3|44950.3|2
1645631000000|2022-02-23 15:43:20|44972.8|44952.8|44977.9|44957.9|44977.9|44957.9|44970.4|44950.4|4
1645631010000|2022-02-23 15:43:30|44975.5|44955.5|44977.9|44957.9|44980.3|44960.3|44975.4|44955.4|3
1645631020000|2022-02-23 15:43:40|44975.5|44955.5|44977.9|44957.9|44980.4|44960.4|44975.4|44955.4|4
1645631030000|2022-02-23 15:43:50|44977.8|44957.8|44980.4|44960.4|44982.9|44962.9|44975.3|44955.3|4
1645631040000|2022-02-23 15:44:00|44977.8|44957.8|44977.9|44957.9|44980.5|44960.5|44975.5|44955.5|3
1645631050000|2022-02-23 15:44:10|44975.5|44955.5|44970.5|44950.5|44977.8|44957.8|44968|44948|6
1645631060000|2022-02-23 15:44:20|44968|44948|44965.4|44945.4|44970.4|44950.4|44965.4|44945.4|7
1645631070000|2022-02-23 15:44:30|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44962.7|44942.7|9
1645631080000|2022-02-23 15:44:40|44962.9|44942.9|44970.4|44950.4|44975.4|44955.4|44962.9|44942.9|5
1645631090000|2022-02-23 15:44:50|44972.8|44952.8|44980.3|44960.3|44980.3|44960.3|44972.8|44952.8|4
1645631100000|2022-02-23 15:45:00|44977.7|44957.7|44977.9|44957.9|44977.9|44957.9|44970.3|44950.3|9
1645631110000|2022-02-23 15:45:10|44980.3|44960.3|44977.9|44957.9|44985.3|44965.3|44975.4|44955.4|1
1645631120000|2022-02-23 15:45:20|44977.8|44957.8|44975.3|44955.3|44977.8|44957.8|44972.8|44952.8|3
1645631130000|2022-02-23 15:45:30|44972.8|44952.8|44975.3|44955.3|44975.3|44955.3|44970.3|44950.3|20
1645631140000|2022-02-23 15:45:40|44975.4|44955.4|44975.3|44955.3|44977.8|44957.8|44972.8|44952.8|3
1645631150000|2022-02-23 15:45:50|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44970.3|44950.3|1
1645631160000|2022-02-23 15:46:00|44972.7|44952.7|44967.8|44947.8|44972.8|44952.8|44965.3|44945.3|12
1645631170000|2022-02-23 15:46:10|44965.3|44945.3|44962.9|44942.9|44965.3|44945.3|44962.9|44942.9|0
1645631180000|2022-02-23 15:46:20|44962.7|44942.7|44965.5|44945.5|44965.5|44945.5|44957.8|44937.8|17
1645631190000|2022-02-23 15:46:30|44967.8|44947.8|44967.8|44947.8|44970.4|44950.4|44967.8|44947.8|4
1645631200000|2022-02-23 15:46:40|44967.9|44947.9|44972.9|44952.9|44975.3|44955.3|44967.9|44947.9|8
1645631210000|2022-02-23 15:46:50|44975.4|44955.4|44975.4|44955.4|44975.5|44955.5|44972.9|44952.9|4
1645631220000|2022-02-23 15:47:00|44973|44953|44980.2|44960.2|44980.2|44960.2|44972.9|44952.9|2
1645631230000|2022-02-23 15:47:10|44980.3|44960.3|44985.3|44965.3|44990.3|44970.3|44980.3|44960.3|3
1645631240000|2022-02-23 15:47:20|44985.4|44965.4|44985.2|44965.2|44985.4|44965.4|44985.2|44965.2|3
1645631250000|2022-02-23 15:47:30|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.2|44965.2|1
1645631260000|2022-02-23 15:47:40|44982.9|44962.9|44980.3|44960.3|44985.4|44965.4|44980.3|44960.3|26
1645631270000|2022-02-23 15:47:50|44980.4|44960.4|44972.8|44952.8|44982.8|44962.8|44972.8|44952.8|9
1645631280000|2022-02-23 15:48:00|44972.7|44952.7|44958|44938|44975.2|44955.2|44955.4|44935.4|9
1645631290000|2022-02-23 15:48:10|44957.9|44937.9|44960.4|44940.4|44960.4|44940.4|44955.3|44935.3|36
1645631300000|2022-02-23 15:48:20|44962.8|44942.8|44955.2|44935.2|44962.8|44942.8|44955.2|44935.2|9
1645631310000|2022-02-23 15:48:30|44952.8|44932.8|44960.3|44940.3|44960.3|44940.3|44947.8|44927.8|17
1645631320000|2022-02-23 15:48:40|44960.4|44940.4|44965.3|44945.3|44965.3|44945.3|44960.2|44940.2|3
1645631330000|2022-02-23 15:48:50|44962.8|44942.8|44960.3|44940.3|44965.3|44945.3|44960.3|44940.3|5
1645631340000|2022-02-23 15:49:00|44957.8|44937.8|44957.8|44937.8|44960.3|44940.3|44955.3|44935.3|5
1645631350000|2022-02-23 15:49:10|44957.7|44937.7|44955.2|44935.2|44960.3|44940.3|44955.2|44935.2|19
1645631360000|2022-02-23 15:49:20|44952.7|44932.7|44947.7|44927.7|44952.7|44932.7|44947.7|44927.7|8
1645631370000|2022-02-23 15:49:30|44947.8|44927.8|44947.8|44927.8|44947.9|44927.9|44947.7|44927.7|1
1645631380000|2022-02-23 15:49:40|44947.7|44927.7|44917.7|44897.7|44947.8|44927.8|44917.7|44897.7|30
1645631390000|2022-02-23 15:49:50|44920.1|44900.1|44917.6|44897.6|44920.1|44900.1|44915.2|44895.2|12
1645631400000|2022-02-23 15:50:00|44915.1|44895.1|44897.8|44877.8|44915.1|44895.1|44885.3|44865.3|149
1645631410000|2022-02-23 15:50:10|44897.7|44877.7|44905.1|44885.1|44905.1|44885.1|44895.1|44875.1|14
1645631420000|2022-02-23 15:50:20|44912.6|44892.6|44925.1|44905.1|44927.6|44907.6|44912.6|44892.6|12
1645631430000|2022-02-23 15:50:30|44930.1|44910.1|44930.1|44910.1|44930.1|44910.1|44925.1|44905.1|8
1645631440000|2022-02-23 15:50:40|44927.7|44907.7|44930|44910|44930|44910|44925.1|44905.1|12
1645631450000|2022-02-23 15:50:50|44930.1|44910.1|44935.1|44915.1|44940|44920|44930.1|44910.1|28
1645631460000|2022-02-23 15:51:00|44930.1|44910.1|44927.6|44907.6|44930.1|44910.1|44925.1|44905.1|4
1645631470000|2022-02-23 15:51:10|44930.1|44910.1|44927.6|44907.6|44934.9|44914.9|44925.1|44905.1|8
1645631480000|2022-02-23 15:51:20|44927.7|44907.7|44927.6|44907.6|44930.2|44910.2|44927.5|44907.5|5
1645631490000|2022-02-23 15:51:30|44925.1|44905.1|44900.1|44880.1|44925.1|44905.1|44900.1|44880.1|45
1645631500000|2022-02-23 15:51:40|44897.6|44877.6|44910|44890|44915.1|44895.1|44897.6|44877.6|12
1645631510000|2022-02-23 15:51:50|44907.6|44887.6|44902.7|44882.7|44910.1|44890.1|44900|44880|7
1645631520000|2022-02-23 15:52:00|44902.8|44882.8|44902.6|44882.6|44905.2|44885.2|44900.1|44880.1|4
1645631530000|2022-02-23 15:52:10|44905.1|44885.1|44900.1|44880.1|44905.1|44885.1|44895.1|44875.1|20
1645631540000|2022-02-23 15:52:20|44902.6|44882.6|44895|44875|44905.2|44885.2|44895|44875|13
1645631550000|2022-02-23 15:52:30|44892.6|44872.6|44890.1|44870.1|44895.1|44875.1|44885.2|44865.2|23
1645631560000|2022-02-23 15:52:40|44887.7|44867.7|44890.2|44870.2|44892.6|44872.6|44885.2|44865.2|5
1645631570000|2022-02-23 15:52:50|44892.7|44872.7|44887.8|44867.8|44895.1|44875.1|44882.8|44862.8|10
1645631580000|2022-02-23 15:53:00|44887.7|44867.7|44865.1|44845.1|44887.7|44867.7|44865.1|44845.1|20
1645631590000|2022-02-23 15:53:10|44865|44845|44860.2|44840.2|44865.2|44845.2|44855.1|44835.1|28
1645631600000|2022-02-23 15:53:20|44860.1|44840.1|44865.1|44845.1|44867.5|44847.5|44857.6|44837.6|49
1645631610000|2022-02-23 15:53:30|44865|44845|44865.1|44845.1|44865.1|44845.1|44862.5|44842.5|9
1645631620000|2022-02-23 15:53:40|44867.5|44847.5|44872.6|44852.6|44877.5|44857.5|44865.1|44845.1|17
1645631630000|2022-02-23 15:53:50|44872.5|44852.5|44880|44860|44880|44860|44872.5|44852.5|12
1645631640000|2022-02-23 15:54:00|44877.5|44857.5|44870|44850|44880|44860|44865|44845|13
1645631650000|2022-02-23 15:54:10|44870.1|44850.1|44864.9|44844.9|44870.1|44850.1|44862.4|44842.4|22
1645631660000|2022-02-23 15:54:20|44862.4|44842.4|44864.9|44844.9|44864.9|44844.9|44862.4|44842.4|4
1645631670000|2022-02-23 15:54:30|44862.4|44842.4|44862.4|44842.4|44864.9|44844.9|44860|44840|12
1645631680000|2022-02-23 15:54:40|44864.9|44844.9|44867.4|44847.4|44867.6|44847.6|44864.9|44844.9|7
1645631690000|2022-02-23 15:54:50|44867.5|44847.5|44849.9|44829.9|44869.9|44849.9|44849.9|44829.9|51
1645631700000|2022-02-23 15:55:00|44847.5|44827.5|44849.9|44829.9|44854.9|44834.9|44842.6|44822.6|23
1645631710000|2022-02-23 15:55:10|44850|44830|44847.6|44827.6|44852.5|44832.5|44847.5|44827.5|28
1645631720000|2022-02-23 15:55:20|44850|44830|44839.9|44819.9|44850|44830|44839.9|44819.9|17
1645631730000|2022-02-23 15:55:30|44837.4|44817.4|44835|44815|44839.9|44819.9|44834.9|44814.9|18
1645631740000|2022-02-23 15:55:40|44834.9|44814.9|44834.9|44814.9|44839.9|44819.9|44830|44810|21
1645631750000|2022-02-23 15:55:50|44830|44810|44832.6|44812.6|44834.9|44814.9|44827.5|44807.5|25
1645631760000|2022-02-23 15:56:00|44832.7|44812.7|44834.9|44814.9|44840|44820|44832.7|44812.7|18
1645631770000|2022-02-23 15:56:10|44832.5|44812.5|44850|44830|44850|44830|44827.4|44807.4|33
1645631780000|2022-02-23 15:56:20|44849.9|44829.9|44844.9|44824.9|44850.1|44830.1|44844.9|44824.9|8
1645631790000|2022-02-23 15:56:30|44845|44825|44845|44825|44845.1|44825.1|44840.1|44820.1|1
1645631800000|2022-02-23 15:56:40|44845.1|44825.1|44850|44830|44852.4|44832.4|44845.1|44825.1|21
1645631810000|2022-02-23 15:56:50|44852.4|44832.4|44855.1|44835.1|44855.1|44835.1|44850|44830|19
1645631820000|2022-02-23 15:57:00|44857.6|44837.6|44850.1|44830.1|44860|44840|44850|44830|29
1645631830000|2022-02-23 15:57:10|44852.5|44832.5|44855|44835|44859.9|44839.9|44847.6|44827.6|4
1645631840000|2022-02-23 15:57:20|44852.6|44832.6|44857.5|44837.5|44860|44840|44849.9|44829.9|6
1645631850000|2022-02-23 15:57:30|44855.1|44835.1|44860|44840|44860.1|44840.1|44855.1|44835.1|1
1645631860000|2022-02-23 15:57:40|44860.1|44840.1|44862.5|44842.5|44862.5|44842.5|44859.9|44839.9|4
1645631870000|2022-02-23 15:57:50|44860.1|44840.1|44860|44840|44862.5|44842.5|44859.9|44839.9|8
1645631880000|2022-02-23 15:58:00|44860.1|44840.1|44864.9|44844.9|44864.9|44844.9|44859.9|44839.9|9
1645631890000|2022-02-23 15:58:10|44867.4|44847.4|44882.5|44862.5|44882.5|44862.5|44867.4|44847.4|16
1645631900000|2022-02-23 15:58:20|44880.1|44860.1|44865|44845|44887.4|44867.4|44865|44845|15
1645631910000|2022-02-23 15:58:30|44862.5|44842.5|44865|44845|44865.1|44845.1|44860.1|44840.1|3
1645631920000|2022-02-23 15:58:40|44864.9|44844.9|44870.1|44850.1|44870.1|44850.1|44860|44840|9
1645631930000|2022-02-23 15:58:50|44870|44850|44880|44860|44880.1|44860.1|44870|44850|5
1645631940000|2022-02-23 15:59:00|44877.6|44857.6|44869.9|44849.9|44882.5|44862.5|44869.9|44849.9|10
1645631950000|2022-02-23 15:59:10|44870|44850|44872.6|44852.6|44875|44855|44867.4|44847.4|9
1645631960000|2022-02-23 15:59:20|44875|44855|44867.5|44847.5|44875|44855|44862.6|44842.6|6
1645631970000|2022-02-23 15:59:30|44865.1|44845.1|44862.5|44842.5|44865.1|44845.1|44860.1|44840.1|7
1645631980000|2022-02-23 15:59:40|44860.1|44840.1|44865.1|44845.1|44865.1|44845.1|44860|44840|6
1645631990000|2022-02-23 15:59:50|44865|44845|44860.1|44840.1|44865.1|44845.1|44860.1|44840.1|13
1645632000000|2022-02-23 16:00:00|44862.5|44842.5|44845.1|44825.1|44862.5|44842.5|44840.1|44820.1|21
1645632010000|2022-02-23 16:00:10|44847.5|44827.5|44842.5|44822.5|44847.5|44827.5|44840.1|44820.1|5
1645632020000|2022-02-23 16:00:20|44840.1|44820.1|44839.9|44819.9|44842.5|44822.5|44835|44815|9
1645632030000|2022-02-23 16:00:30|44840|44820|44859.9|44839.9|44859.9|44839.9|44840|44820|9
1645632040000|2022-02-23 16:00:40|44862.4|44842.4|44870|44850|44870|44850|44859.9|44839.9|4
1645632050000|2022-02-23 16:00:50|44870.1|44850.1|44887.5|44867.5|44887.6|44867.6|44870.1|44850.1|15
1645632060000|2022-02-23 16:01:00|44889.9|44869.9|44890|44870|44890|44870|44885|44865|6
1645632070000|2022-02-23 16:01:10|44890.1|44870.1|44894.9|44874.9|44894.9|44874.9|44890.1|44870.1|9
1645632080000|2022-02-23 16:01:20|44895|44875|44900|44880|44904.9|44884.9|44894.9|44874.9|14
1645632090000|2022-02-23 16:01:30|44899.9|44879.9|44890|44870|44899.9|44879.9|44890|44870|15
1645632100000|2022-02-23 16:01:40|44892.4|44872.4|44907.5|44887.5|44909.9|44889.9|44892.4|44872.4|18
1645632110000|2022-02-23 16:01:50|44905|44885|44897.5|44877.5|44907.5|44887.5|44897.5|44877.5|15
1645632120000|2022-02-23 16:02:00|44895.1|44875.1|44880|44860|44895.1|44875.1|44875|44855|14
1645632130000|2022-02-23 16:02:10|44879.9|44859.9|44902.6|44882.6|44902.6|44882.6|44875.1|44855.1|14
1645632140000|2022-02-23 16:02:20|44900.2|44880.2|44907.4|44887.4|44910|44890|44900.1|44880.1|14
1645632150000|2022-02-23 16:02:30|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44899.9|44879.9|8
1645632160000|2022-02-23 16:02:40|44907.5|44887.5|44924.9|44904.9|44924.9|44904.9|44905.1|44885.1|12
1645632170000|2022-02-23 16:02:50|44927.4|44907.4|44922.4|44902.4|44927.4|44907.4|44919.9|44899.9|7
1645632180000|2022-02-23 16:03:00|44920|44900|44922.7|44902.7|44922.7|44902.7|44917.6|44897.6|27
1645632190000|2022-02-23 16:03:10|44922.6|44902.6|44925.1|44905.1|44925.2|44905.2|44920.1|44900.1|27
1645632200000|2022-02-23 16:03:20|44927.6|44907.6|44930|44910|44930.1|44910.1|44925|44905|19
1645632210000|2022-02-23 16:03:30|44929.9|44909.9|44934.9|44914.9|44935|44915|44927.4|44907.4|25
1645632220000|2022-02-23 16:03:40|44932.5|44912.5|44934.9|44914.9|44934.9|44914.9|44932.4|44912.4|2
1645632230000|2022-02-23 16:03:50|44930|44910|44930.1|44910.1|44937.4|44917.4|44930|44910|7
1645632240000|2022-02-23 16:04:00|44930|44910|44920|44900|44932.5|44912.5|44917.5|44897.5|20
1645632250000|2022-02-23 16:04:10|44919.9|44899.9|44929.9|44909.9|44929.9|44909.9|44912.5|44892.5|27
1645632260000|2022-02-23 16:04:20|44932.4|44912.4|44930|44910|44932.4|44912.4|44927.5|44907.5|7
1645632270000|2022-02-23 16:04:30|44932.4|44912.4|44932.4|44912.4|44934.9|44914.9|44930|44910|8
1645632280000|2022-02-23 16:04:40|44930|44910|44929.9|44909.9|44932.5|44912.5|44925.1|44905.1|3
1645632290000|2022-02-23 16:04:50|44930|44910|44927.4|44907.4|44932.4|44912.4|44925|44905|2
1645632300000|2022-02-23 16:05:00|44925|44905|44920|44900|44927.4|44907.4|44909.9|44889.9|31
1645632310000|2022-02-23 16:05:10|44922.4|44902.4|44919.9|44899.9|44922.4|44902.4|44914.9|44894.9|22
1645632320000|2022-02-23 16:05:20|44917.5|44897.5|44914.9|44894.9|44919.9|44899.9|44914.9|44894.9|10
1645632330000|2022-02-23 16:05:30|44915|44895|44914.9|44894.9|44917.5|44897.5|44914.9|44894.9|7
1645632340000|2022-02-23 16:05:40|44915|44895|44914.9|44894.9|44919.9|44899.9|44914.9|44894.9|4
1645632350000|2022-02-23 16:05:50|44915|44895|44924.9|44904.9|44924.9|44904.9|44914.9|44894.9|9
1645632360000|2022-02-23 16:06:00|44922.4|44902.4|44929.9|44909.9|44929.9|44909.9|44922.4|44902.4|4
1645632370000|2022-02-23 16:06:10|44927.5|44907.5|44927.4|44907.4|44929.9|44909.9|44922.5|44902.5|6
1645632380000|2022-02-23 16:06:20|44924.9|44904.9|44939.9|44919.9|44939.9|44919.9|44924.9|44904.9|15
1645632390000|2022-02-23 16:06:30|44937.4|44917.4|44927.4|44907.4|44937.5|44917.5|44927.4|44907.4|6
1645632400000|2022-02-23 16:06:40|44929.9|44909.9|44937.4|44917.4|44937.5|44917.5|44927.4|44907.4|8
1645632410000|2022-02-23 16:06:50|44934.9|44914.9|44939.9|44919.9|44939.9|44919.9|44934.9|44914.9|4
1645632420000|2022-02-23 16:07:00|44937.4|44917.4|44937.5|44917.5|44937.5|44917.5|44934.9|44914.9|5
1645632430000|2022-02-23 16:07:10|44939.9|44919.9|44935.1|44915.1|44942.4|44922.4|44935|44915|9
1645632440000|2022-02-23 16:07:20|44934.9|44914.9|44927.5|44907.5|44934.9|44914.9|44927.5|44907.5|1
1645632450000|2022-02-23 16:07:30|44925|44905|44924.9|44904.9|44925.1|44905.1|44922.5|44902.5|8
1645632460000|2022-02-23 16:07:40|44922.5|44902.5|44934.9|44914.9|44934.9|44914.9|44922.5|44902.5|3
1645632470000|2022-02-23 16:07:50|44935|44915|44934.9|44914.9|44937.4|44917.4|44934.9|44914.9|0
1645632480000|2022-02-23 16:08:00|44937.5|44917.5|44942.5|44922.5|44942.5|44922.5|44935.1|44915.1|4
1645632490000|2022-02-23 16:08:10|44944.9|44924.9|44942.4|44922.4|44944.9|44924.9|44939.9|44919.9|5
1645632500000|2022-02-23 16:08:20|44940|44920|44942.5|44922.5|44944.9|44924.9|44939.9|44919.9|2
1645632510000|2022-02-23 16:08:30|44944.9|44924.9|44949.9|44929.9|44949.9|44929.9|44942.5|44922.5|10
1645632520000|2022-02-23 16:08:40|44947.4|44927.4|44950|44930|44954.9|44934.9|44947.4|44927.4|9
1645632530000|2022-02-23 16:08:50|44949.9|44929.9|44940|44920|44950|44930|44930|44910|8
1645632540000|2022-02-23 16:09:00|44937.5|44917.5|44935|44915|44937.5|44917.5|44930|44910|10
1645632550000|2022-02-23 16:09:10|44934.9|44914.9|44930.2|44910.2|44935|44915|44927.4|44907.4|5
1645632560000|2022-02-23 16:09:20|44935|44915|44940|44920|44940|44920|44934.9|44914.9|4
1645632570000|2022-02-23 16:09:30|44939.9|44919.9|44937.5|44917.5|44940|44920|44937.4|44917.4|5
1645632580000|2022-02-23 16:09:40|44940|44920|44942.4|44922.4|44942.4|44922.4|44935|44915|5
1645632590000|2022-02-23 16:09:50|44942.5|44922.5|44949.9|44929.9|44950|44930|44942.5|44922.5|8
1645632600000|2022-02-23 16:10:00|44950|44930|44947.4|44927.4|44950|44930|44942.5|44922.5|4
1645632610000|2022-02-23 16:10:10|44945|44925|44952.4|44932.4|44952.5|44932.5|44945|44925|4
1645632620000|2022-02-23 16:10:20|44950|44930|44954.9|44934.9|44954.9|44934.9|44949.9|44929.9|0
1645632630000|2022-02-23 16:10:30|44952.4|44932.4|44949.9|44929.9|44952.4|44932.4|44947.4|44927.4|4
1645632640000|2022-02-23 16:10:40|44945|44925|44940|44920|44945|44925|44937.6|44917.6|3
1645632650000|2022-02-23 16:10:50|44940.1|44920.1|44952.4|44932.4|44952.4|44932.4|44937.4|44917.4|5
1645632660000|2022-02-23 16:11:00|44950|44930|44947.5|44927.5|44952.4|44932.4|44947.4|44927.4|19
1645632670000|2022-02-23 16:11:10|44950|44930|44947.5|44927.5|44950|44930|44947.5|44927.5|0
1645632680000|2022-02-23 16:11:20|44949.9|44929.9|44937.5|44917.5|44949.9|44929.9|44937.5|44917.5|3
1645632690000|2022-02-23 16:11:30|44935|44915|44935|44915|44939.9|44919.9|44934.9|44914.9|4
1645632700000|2022-02-23 16:11:40|44937.5|44917.5|44940|44920|44940.1|44920.1|44935.1|44915.1|3
1645632710000|2022-02-23 16:11:50|||||||||1
1645632720000|2022-02-23 16:12:00|44937.5|44917.5|44935|44915|44937.5|44917.5|44932.6|44912.6|4
1645632730000|2022-02-23 16:12:10|44932.6|44912.6|44932.5|44912.5|44935.1|44915.1|44932.5|44912.5|2
1645632740000|2022-02-23 16:12:20|44935|44915|44932.5|44912.5|44935.1|44915.1|44932.5|44912.5|5
1645632750000|2022-02-23 16:12:30|44935|44915|44930|44910|44935|44915|44930|44910|2
1645632760000|2022-02-23 16:12:40|44927.5|44907.5|44922.5|44902.5|44927.5|44907.5|44922.5|44902.5|4
1645632770000|2022-02-23 16:12:50|44925|44905|44925.1|44905.1|44930|44910|44925|44905|1
1645632780000|2022-02-23 16:13:00|44927.6|44907.6|44927.5|44907.5|44930|44910|44925|44905|6
1645632790000|2022-02-23 16:13:10|44925.1|44905.1|44922.6|44902.6|44927.5|44907.5|44922.5|44902.5|3
1645632800000|2022-02-23 16:13:20|44922.5|44902.5|44924.9|44904.9|44927.4|44907.4|44920.1|44900.1|5
1645632810000|2022-02-23 16:13:30|44920|44900|44920.1|44900.1|44922.5|44902.5|44920|44900|8
1645632820000|2022-02-23 16:13:40|44922.5|44902.5|44927.5|44907.5|44930|44910|44920.1|44900.1|8
1645632830000|2022-02-23 16:13:50|44930|44910|44937.5|44917.5|44940|44920|44927.5|44907.5|8
1645632840000|2022-02-23 16:14:00|44935.1|44915.1|44927.5|44907.5|44937.5|44917.5|44925|44905|7
1645632850000|2022-02-23 16:14:10|44925.1|44905.1|44937.5|44917.5|44937.5|44917.5|44925.1|44905.1|5
1645632860000|2022-02-23 16:14:20|44937.6|44917.6|44940|44920|44945|44925|44937.5|44917.5|6
1645632870000|2022-02-23 16:14:30|44940.1|44920.1|44930.2|44910.2|44940.1|44920.1|44930.2|44910.2|4
1645632880000|2022-02-23 16:14:40|44930.1|44910.1|44930|44910|44932.5|44912.5|44927.6|44907.6|3
1645632890000|2022-02-23 16:14:50|44930.1|44910.1|44932.5|44912.5|44932.5|44912.5|44927.5|44907.5|1
1645632900000|2022-02-23 16:15:00|44930.1|44910.1|44925.1|44905.1|44930.1|44910.1|44925|44905|7
1645632910000|2022-02-23 16:15:10|44927.5|44907.5|44930|44910|44930.1|44910.1|44925|44905|31
1645632920000|2022-02-23 16:15:20|44930.1|44910.1|44930.1|44910.1|44932.5|44912.5|44930|44910|1
1645632930000|2022-02-23 16:15:30|44932.5|44912.5|44930|44910|44932.5|44912.5|44927.5|44907.5|1
1645632940000|2022-02-23 16:15:40|44930.1|44910.1|44930|44910|44935|44915|44930|44910|4
1645632950000|2022-02-23 16:15:50|44930.1|44910.1|44935|44915|44935|44915|44930|44910|3
1645632960000|2022-02-23 16:16:00|44937.5|44917.5|44940|44920|44940|44920|44935|44915|4
1645632970000|2022-02-23 16:16:10|44937.5|44917.5|44937.5|44917.5|44940|44920|44937.5|44917.5|10
1645632980000|2022-02-23 16:16:20|44940.1|44920.1|44940|44920|44947.4|44927.4|44940|44920|16
1645632990000|2022-02-23 16:16:30|44937.5|44917.5|44925.1|44905.1|44937.5|44917.5|44925.1|44905.1|2
1645633000000|2022-02-23 16:16:40|44927.5|44907.5|44927.5|44907.5|44927.5|44907.5|44925|44905|8
1645633010000|2022-02-23 16:16:50|44930|44910|44930|44910|44932.5|44912.5|44930|44910|3
1645633020000|2022-02-23 16:17:00|44927.5|44907.5|44922.5|44902.5|44930|44910|44922.5|44902.5|8
1645633030000|2022-02-23 16:17:10|44920|44900|44925.1|44905.1|44925.1|44905.1|44920|44900|8
1645633040000|2022-02-23 16:17:20|44927.5|44907.5|44922.5|44902.5|44927.5|44907.5|44917.5|44897.5|11
1645633050000|2022-02-23 16:17:30|44920|44900|44919.9|44899.9|44922.5|44902.5|44917.5|44897.5|12
1645633060000|2022-02-23 16:17:40|44914.9|44894.9|44915|44895|44915|44895|44907.6|44887.6|2
1645633070000|2022-02-23 16:17:50|44917.5|44897.5|44920|44900|44920|44900|44917.5|44897.5|6
1645633080000|2022-02-23 16:18:00|44917.5|44897.5|44915|44895|44917.5|44897.5|44915|44895|3
1645633090000|2022-02-23 16:18:10|44912.5|44892.5|44917.4|44897.4|44917.4|44897.4|44910|44890|11
1645633100000|2022-02-23 16:18:20|44917.5|44897.5|44922.5|44902.5|44922.5|44902.5|44917.5|44897.5|8
1645633110000|2022-02-23 16:18:30|44920|44900|44917.5|44897.5|44920|44900|44915|44895|0
1645633120000|2022-02-23 16:18:40|44915|44895|44912.6|44892.6|44915|44895|44912.6|44892.6|3
1645633130000|2022-02-23 16:18:50|44915|44895|44915.1|44895.1|44915.1|44895.1|44912.6|44892.6|5
1645633140000|2022-02-23 16:19:00|44915|44895|44907.4|44887.4|44915.1|44895.1|44907.4|44887.4|4
1645633150000|2022-02-23 16:19:10|44905|44885|44902.4|44882.4|44905|44885|44900|44880|8
1645633160000|2022-02-23 16:19:20|44900|44880|44915|44895|44915|44895|44897.5|44877.5|10
1645633170000|2022-02-23 16:19:30|44912.5|44892.5|44910|44890|44915|44895|44910|44890|7
1645633180000|2022-02-23 16:19:40|44907.6|44887.6|44917.5|44897.5|44920|44900|44907.6|44887.6|12
1645633190000|2022-02-23 16:19:50|44915|44895|44920|44900|44920|44900|44912.5|44892.5|1
1645633200000|2022-02-23 16:20:00|44917.5|44897.5|44915|44895|44920|44900|44915|44895|3
1645633210000|2022-02-23 16:20:10|44915.1|44895.1|44917.5|44897.5|44920|44900|44915.1|44895.1|2
1645633220000|2022-02-23 16:20:20|44917.4|44897.4|44917.5|44897.5|44917.5|44897.5|44915|44895|2
1645633230000|2022-02-23 16:20:30|44915|44895|44917.5|44897.5|44920|44900|44915|44895|3
1645633240000|2022-02-23 16:20:40|44920|44900|44920|44900|44922.5|44902.5|44917.5|44897.5|6
1645633250000|2022-02-23 16:20:50|44917.5|44897.5|44912.5|44892.5|44920|44900|44912.5|44892.5|3
1645633260000|2022-02-23 16:21:00|44912.4|44892.4|44912.4|44892.4|44912.5|44892.5|44912.4|44892.4|3
1645633270000|2022-02-23 16:21:10|44910|44890|44905|44885|44910|44890|44902.5|44882.5|5
1645633280000|2022-02-23 16:21:20|44902.5|44882.5|44900|44880|44902.5|44882.5|44897.5|44877.5|4
1645633290000|2022-02-23 16:21:30|44902.4|44882.4|44905|44885|44905|44885|44900|44880|3
1645633300000|2022-02-23 16:21:40|44907.5|44887.5|44902.5|44882.5|44907.5|44887.5|44902.5|44882.5|4
1645633310000|2022-02-23 16:21:50|44905|44885|44902.5|44882.5|44905|44885|44900.1|44880.1|3
1645633320000|2022-02-23 16:22:00|44907.4|44887.4|44907.5|44887.5|44907.5|44887.5|44905|44885|4
1645633330000|2022-02-23 16:22:10|44905|44885|44905|44885|44907.5|44887.5|44900|44880|4
1645633340000|2022-02-23 16:22:20|44900|44880|44902.5|44882.5|44902.5|44882.5|44900|44880|2
1645633350000|2022-02-23 16:22:30|44900|44880|44897.5|44877.5|44900|44880|44897.5|44877.5|32
1645633360000|2022-02-23 16:22:40|44895|44875|44895|44875|44900|44880|44895|44875|8
1645633370000|2022-02-23 16:22:50|44897.5|44877.5|44897.5|44877.5|44900|44880|44895|44875|1
1645633380000|2022-02-23 16:23:00|44895|44875|44895|44875|44895|44875|44892.5|44872.5|2
1645633390000|2022-02-23 16:23:10|44890|44870|44892.5|44872.5|44895.1|44875.1|44890|44870|11
1645633400000|2022-02-23 16:23:20|44890.1|44870.1|44887.5|44867.5|44892.5|44872.5|44885|44865|6
1645633410000|2022-02-23 16:23:30|44885.1|44865.1|44890|44870|44890.1|44870.1|44885|44865|11
1645633420000|2022-02-23 16:23:40|44890.1|44870.1|44897.6|44877.6|44897.6|44877.6|44890.1|44870.1|4
1645633430000|2022-02-23 16:23:50|44897.7|44877.7|44900|44880|44904.9|44884.9|44897.7|44877.7|6
1645633440000|2022-02-23 16:24:00|44897.5|44877.5|44895|44875|44900|44880|44890|44870|5
1645633450000|2022-02-23 16:24:10|44892.5|44872.5|44887.5|44867.5|44892.5|44872.5|44887.5|44867.5|2
1645633460000|2022-02-23 16:24:20|44887.6|44867.6|44890|44870|44892.6|44872.6|44887.5|44867.5|3
1645633470000|2022-02-23 16:24:30|44887.5|44867.5|44882.5|44862.5|44892.6|44872.6|44880|44860|8
1645633480000|2022-02-23 16:24:40|44880.1|44860.1|44890|44870|44892.6|44872.6|44880.1|44860.1|3
1645633490000|2022-02-23 16:24:50|44892.5|44872.5|44890|44870|44892.5|44872.5|44887.6|44867.6|1
1645633500000|2022-02-23 16:25:00|44887.5|44867.5|44890|44870|44890.1|44870.1|44885|44865|4
1645633510000|2022-02-23 16:25:10|44892.5|44872.5|44895|44875|44897.5|44877.5|44890.1|44870.1|2
1645633520000|2022-02-23 16:25:20|44897.5|44877.5|44897.5|44877.5|44900|44880|44897.5|44877.5|4
1645633530000|2022-02-23 16:25:30|44895.1|44875.1|44900|44880|44902.5|44882.5|44895.1|44875.1|5
1645633540000|2022-02-23 16:25:40|44897.6|44877.6|44900|44880|44905|44885|44895.1|44875.1|5
1645633550000|2022-02-23 16:25:50|44900.1|44880.1|44902.6|44882.6|44902.6|44882.6|44900|44880|0
1645633560000|2022-02-23 16:26:00|44902.5|44882.5|44900|44880|44902.6|44882.6|44900|44880|3
1645633570000|2022-02-23 16:26:10|44900.1|44880.1|44900.1|44880.1|44900.1|44880.1|44897.5|44877.5|5
1645633580000|2022-02-23 16:26:20|44902.6|44882.6|44905.1|44885.1|44905.1|44885.1|44900.1|44880.1|1
1645633590000|2022-02-23 16:26:30|44905|44885|44900.1|44880.1|44905|44885|44900.1|44880.1|0
1645633600000|2022-02-23 16:26:40|44902.5|44882.5|44900|44880|44902.5|44882.5|44900|44880|6
1645633610000|2022-02-23 16:26:50|44900.1|44880.1|44905|44885|44905|44885|44900.1|44880.1|2
1645633620000|2022-02-23 16:27:00|44902.5|44882.5|44910|44890|44910|44890|44900|44880|4
1645633630000|2022-02-23 16:27:10|44907.5|44887.5|44905|44885|44910|44890|44905|44885|7
1645633640000|2022-02-23 16:27:20|44902.6|44882.6|44907.6|44887.6|44907.6|44887.6|44902.6|44882.6|6
1645633650000|2022-02-23 16:27:30|44910.1|44890.1|44912.5|44892.5|44912.6|44892.6|44910|44890|11
1645633660000|2022-02-23 16:27:40|44910.1|44890.1|44915.1|44895.1|44917.5|44897.5|44910.1|44890.1|5
1645633670000|2022-02-23 16:27:50|44917.5|44897.5|44920|44900|44922.5|44902.5|44917.5|44897.5|12
1645633680000|2022-02-23 16:28:00|44917.6|44897.6|44920|44900|44922.5|44902.5|44917.6|44897.6|7
1645633690000|2022-02-23 16:28:10|44920.1|44900.1|44917.5|44897.5|44922.6|44902.6|44917.5|44897.5|4
1645633700000|2022-02-23 16:28:20|44915|44895|44917.5|44897.5|44917.5|44897.5|44915|44895|4
1645633710000|2022-02-23 16:28:30|44917.4|44897.4|44917.5|44897.5|44917.6|44897.6|44917.4|44897.4|1
1645633720000|2022-02-23 16:28:40|44917.4|44897.4|44925|44905|44925|44905|44917.4|44897.4|9
1645633730000|2022-02-23 16:28:50|44927.4|44907.4|44930.1|44910.1|44932.6|44912.6|44927.4|44907.4|6
1645633740000|2022-02-23 16:29:00|44935|44915|44935.1|44915.1|44937.5|44917.5|44935|44915|6
1645633750000|2022-02-23 16:29:10|44940|44920|44937.6|44917.6|44940.1|44920.1|44935.1|44915.1|13
1645633760000|2022-02-23 16:29:20|44940.1|44920.1|44942.6|44922.6|44947.5|44927.5|44940.1|44920.1|19
1645633770000|2022-02-23 16:29:30|44945.1|44925.1|44937.6|44917.6|44947.6|44927.6|44937.6|44917.6|5
1645633780000|2022-02-23 16:29:40|44940|44920|44935.1|44915.1|44940|44920|44935|44915|6
1645633790000|2022-02-23 16:29:50|44935|44915|44935|44915|44937.6|44917.6|44930.1|44910.1|9
1645633800000|2022-02-23 16:30:00|44932.6|44912.6|44927.6|44907.6|44935.1|44915.1|44925.1|44905.1|7
1645633810000|2022-02-23 16:30:10|44930|44910|44925.1|44905.1|44930.1|44910.1|44925.1|44905.1|5
1645633820000|2022-02-23 16:30:20|44922.7|44902.7|44922.6|44902.6|44925.1|44905.1|44920.1|44900.1|5
1645633830000|2022-02-23 16:30:30|44920.1|44900.1|44917.6|44897.6|44922.6|44902.6|44915.1|44895.1|9
1645633840000|2022-02-23 16:30:40|44920.1|44900.1|44927.6|44907.6|44927.7|44907.7|44920.1|44900.1|9
1645633850000|2022-02-23 16:30:50|44925.2|44905.2|44922.6|44902.6|44927.6|44907.6|44920.1|44900.1|2
1645633860000|2022-02-23 16:31:00|44920.1|44900.1|44927.6|44907.6|44930.1|44910.1|44920.1|44900.1|4
1645633870000|2022-02-23 16:31:10|44930.1|44910.1|44932.6|44912.6|44935.1|44915.1|44930.1|44910.1|7
1645633880000|2022-02-23 16:31:20|44935|44915|44935.1|44915.1|44935.1|44915.1|44930.1|44910.1|3
1645633890000|2022-02-23 16:31:30|44937.6|44917.6|44952.6|44932.6|44955|44935|44935.1|44915.1|7
1645633900000|2022-02-23 16:31:40|44955.1|44935.1|44975.1|44955.1|44975.1|44955.1|44955.1|44935.1|14
1645633910000|2022-02-23 16:31:50|44977.6|44957.6|44975|44955|44982.6|44962.6|44975|44955|17
1645633920000|2022-02-23 16:32:00|44972.6|44952.6|44975.1|44955.1|44980.1|44960.1|44970.1|44950.1|22
1645633930000|2022-02-23 16:32:10|44972.6|44952.6|44965.1|44945.1|44972.6|44952.6|44965.1|44945.1|67
1645633940000|2022-02-23 16:32:20|44967.6|44947.6|44967.6|44947.6|44970.1|44950.1|44962.6|44942.6|7
1645633950000|2022-02-23 16:32:30|44970.1|44950.1|44980.2|44960.2|44985.1|44965.1|44967.6|44947.6|31
1645633960000|2022-02-23 16:32:40|44980.1|44960.1|44980.2|44960.2|44980.3|44960.3|44980.1|44960.1|1
1645633970000|2022-02-23 16:32:50|44980.3|44960.3|44975.1|44955.1|44980.3|44960.3|44975.1|44955.1|5
1645633980000|2022-02-23 16:33:00|44975.2|44955.2|44975.2|44955.2|44975.2|44955.2|44965.3|44945.3|6
1645633990000|2022-02-23 16:33:10|44977.6|44957.6|44982.7|44962.7|44982.7|44962.7|44975.3|44955.3|5
1645634000000|2022-02-23 16:33:20|44982.6|44962.6|44977.7|44957.7|44982.7|44962.7|44977.7|44957.7|2
1645634010000|2022-02-23 16:33:30|44977.8|44957.8|44975.1|44955.1|44980.2|44960.2|44972.7|44952.7|7
1645634020000|2022-02-23 16:33:40|44975.2|44955.2|44975.3|44955.3|44977.7|44957.7|44975.1|44955.1|6
1645634030000|2022-02-23 16:33:50|44975.2|44955.2|44972.7|44952.7|44975.2|44955.2|44972.7|44952.7|3
1645634040000|2022-02-23 16:34:00|44972.6|44952.6|44935.3|44915.3|44972.7|44952.7|44935.3|44915.3|24
1645634050000|2022-02-23 16:34:10|44932.8|44912.8|44922.8|44902.8|44945.3|44925.3|44913.2|44893.2|100
1645634060000|2022-02-23 16:34:20|44920.4|44900.4|44920.4|44900.4|44923|44903|44920.4|44900.4|12
1645634070000|2022-02-23 16:34:30|44920.5|44900.5|44922.9|44902.9|44923|44903|44920.3|44900.3|3
1645634080000|2022-02-23 16:34:40|44920.5|44900.5|44920.2|44900.2|44925.4|44905.4|44920.2|44900.2|18
1645634090000|2022-02-23 16:34:50|44920.3|44900.3|44917.9|44897.9|44920.3|44900.3|44915.3|44895.3|4
1645634100000|2022-02-23 16:35:00|44915.3|44895.3|44892.9|44872.9|44915.4|44895.4|44890.4|44870.4|17
1645634110000|2022-02-23 16:35:10|44895.3|44875.3|44910.4|44890.4|44912.8|44892.8|44895.3|44875.3|12
1645634120000|2022-02-23 16:35:20|44907.9|44887.9|44910.4|44890.4|44912.9|44892.9|44907.9|44887.9|3
1645634130000|2022-02-23 16:35:30|44910.3|44890.3|44915.4|44895.4|44917.8|44897.8|44907.9|44887.9|3
1645634140000|2022-02-23 16:35:40|44917.8|44897.8|44920.5|44900.5|44923|44903|44917.8|44897.8|5
1645634150000|2022-02-23 16:35:50|44920.4|44900.4|44922.9|44902.9|44922.9|44902.9|44918|44898|54
1645634160000|2022-02-23 16:36:00|44922.8|44902.8|44935.4|44915.4|44935.4|44915.4|44922.8|44902.8|31
1645634170000|2022-02-23 16:36:10|44932.9|44912.9|44937.9|44917.9|44940.3|44920.3|44930.4|44910.4|8
1645634180000|2022-02-23 16:36:20|44940.4|44920.4|44942.8|44922.8|44945.3|44925.3|44940.3|44920.3|5
1645634190000|2022-02-23 16:36:30|44942.9|44922.9|44947.8|44927.8|44950.4|44930.4|44942.8|44922.8|14
1645634200000|2022-02-23 16:36:40|44945.4|44925.4|44945.3|44925.3|44947.9|44927.9|44945.3|44925.3|2
1645634210000|2022-02-23 16:36:50|44942.9|44922.9|44942.8|44922.8|44945.4|44925.4|44937.9|44917.9|4
1645634220000|2022-02-23 16:37:00|44942.9|44922.9|44942.9|44922.9|44945.3|44925.3|44937.8|44917.8|14
1645634230000|2022-02-23 16:37:10|44943|44923|44940.3|44920.3|44945.3|44925.3|44938|44918|2
1645634240000|2022-02-23 16:37:20|44940.4|44920.4|44945.4|44925.4|44947.9|44927.9|44940.3|44920.3|1
1645634250000|2022-02-23 16:37:30|44942.9|44922.9|44950.4|44930.4|44950.4|44930.4|44942.9|44922.9|10
1645634260000|2022-02-23 16:37:40|44950.3|44930.3|44945.4|44925.4|44950.3|44930.3|44942.8|44922.8|1
1645634270000|2022-02-23 16:37:50|44945.3|44925.3|44942.9|44922.9|44945.4|44925.4|44940.4|44920.4|0
1645634280000|2022-02-23 16:38:00|44942.8|44922.8|44952.9|44932.9|44955.4|44935.4|44942.8|44922.8|9
1645634290000|2022-02-23 16:38:10|44950.5|44930.5|44957.8|44937.8|44957.8|44937.8|44950.4|44930.4|3
1645634300000|2022-02-23 16:38:20|44955.4|44935.4|44960.4|44940.4|44960.4|44940.4|44952.8|44932.8|6
1645634310000|2022-02-23 16:38:30|44962.8|44942.8|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|2
1645634320000|2022-02-23 16:38:40|44965.3|44945.3|44955.4|44935.4|44965.3|44945.3|44955.4|44935.4|5
1645634330000|2022-02-23 16:38:50|44955.3|44935.3|44945.4|44925.4|44955.4|44935.4|44945.4|44925.4|3
1645634340000|2022-02-23 16:39:00|44947.9|44927.9|44942.9|44922.9|44947.9|44927.9|44942.9|44922.9|12
1645634350000|2022-02-23 16:39:10|44940.5|44920.5|44942.9|44922.9|44947.8|44927.8|44940.5|44920.5|1
1645634360000|2022-02-23 16:39:20|44940.5|44920.5|44935.3|44915.3|44940.5|44920.5|44935.2|44915.2|9
1645634370000|2022-02-23 16:39:30|44930.3|44910.3|44930.4|44910.4|44930.5|44910.5|44925.5|44905.5|5
1645634380000|2022-02-23 16:39:40|44930.5|44910.5|44930.4|44910.4|44930.5|44910.5|44925.4|44905.4|5
1645634390000|2022-02-23 16:39:50|44925.5|44905.5|44925.4|44905.4|44930.5|44910.5|44925.3|44905.3|6
1645634400000|2022-02-23 16:40:00|44922.8|44902.8|44925.5|44905.5|44930.4|44910.4|44922.8|44902.8|3
1645634410000|2022-02-23 16:40:10|44927.9|44907.9|44930.4|44910.4|44935.3|44915.3|44925.4|44905.4|3
1645634420000|2022-02-23 16:40:20|44932.8|44912.8|44930.3|44910.3|44932.9|44912.9|44930.3|44910.3|3
1645634430000|2022-02-23 16:40:30|44930.4|44910.4|44925.5|44905.5|44930.5|44910.5|44925.5|44905.5|2
1645634440000|2022-02-23 16:40:40|44927.9|44907.9|44925.4|44905.4|44927.9|44907.9|44922.9|44902.9|2
1645634450000|2022-02-23 16:40:50|44922.9|44902.9|44923|44903|44925.4|44905.4|44920.5|44900.5|0
1645634460000|2022-02-23 16:41:00|44925.4|44905.4|44930.3|44910.3|44930.4|44910.4|44925.4|44905.4|9
1645634470000|2022-02-23 16:41:10|44927.9|44907.9|44930.4|44910.4|44932.8|44912.8|44927.9|44907.9|0
1645634480000|2022-02-23 16:41:20|44932.8|44912.8|44925.4|44905.4|44932.8|44912.8|44923|44903|5
1645634490000|2022-02-23 16:41:30|44922.9|44902.9|44915.4|44895.4|44922.9|44902.9|44913|44893|2
1645634500000|2022-02-23 16:41:40|44917.8|44897.8|44910.5|44890.5|44917.9|44897.9|44910.5|44890.5|3
1645634510000|2022-02-23 16:41:50|44912.9|44892.9|44905.4|44885.4|44912.9|44892.9|44905.4|44885.4|3
1645634520000|2022-02-23 16:42:00|44907.9|44887.9|44910.4|44890.4|44912.8|44892.8|44907.9|44887.9|1
1645634530000|2022-02-23 16:42:10|44910.5|44890.5|44912.9|44892.9|44912.9|44892.9|44907.9|44887.9|3
1645634540000|2022-02-23 16:42:20|44912.8|44892.8|44900.5|44880.5|44912.9|44892.9|44900.4|44880.4|6
1645634550000|2022-02-23 16:42:30|44900.4|44880.4|44895.4|44875.4|44900.4|44880.4|44890.5|44870.5|6
1645634560000|2022-02-23 16:42:40|44895.3|44875.3|44890.4|44870.4|44895.5|44875.5|44890.3|44870.3|8
1645634570000|2022-02-23 16:42:50|44890.5|44870.5|44890.5|44870.5|44890.5|44870.5|44888|44868|1
1645634580000|2022-02-23 16:43:00|44892.9|44872.9|44887.9|44867.9|44892.9|44872.9|44885.4|44865.4|6
1645634590000|2022-02-23 16:43:10|44887.8|44867.8|44880.4|44860.4|44887.8|44867.8|44878.1|44858.1|2
1645634600000|2022-02-23 16:43:20|44880.5|44860.5|44880.4|44860.4|44880.5|44860.5|44880.4|44860.4|2
1645634610000|2022-02-23 16:43:30|44877.9|44857.9|44883|44863|44883|44863|44875.4|44855.4|16
1645634620000|2022-02-23 16:43:40|44885.4|44865.4|44882.8|44862.8|44887.8|44867.8|44882.8|44862.8|11
1645634630000|2022-02-23 16:43:50|44882.9|44862.9|44880.4|44860.4|44885.3|44865.3|44880.4|44860.4|2
1645634640000|2022-02-23 16:44:00|44880.3|44860.3|44877.7|44857.7|44880.3|44860.3|44875.2|44855.2|17
1645634650000|2022-02-23 16:44:10|44877.8|44857.8|44890.5|44870.5|44890.5|44870.5|44877.8|44857.8|7
1645634660000|2022-02-23 16:44:20|44892.9|44872.9|44897.7|44877.7|44897.8|44877.8|44890.5|44870.5|11
1645634670000|2022-02-23 16:44:30|44895.3|44875.3|44900.4|44880.4|44900.4|44880.4|44895.3|44875.3|7
1645634680000|2022-02-23 16:44:40|44900.3|44880.3|44900.3|44880.3|44900.3|44880.3|44895.4|44875.4|2
1645634690000|2022-02-23 16:44:50|44897.8|44877.8|44895.4|44875.4|44897.8|44877.8|44895.3|44875.3|5
1645634700000|2022-02-23 16:45:00|44897.8|44877.8|44885.4|44865.4|44897.8|44877.8|44880.3|44860.3|17
1645634710000|2022-02-23 16:45:10|44885.3|44865.3|44902.9|44882.9|44902.9|44882.9|44882.9|44862.9|12
1645634720000|2022-02-23 16:45:20|44905.3|44885.3|44905.4|44885.4|44910.3|44890.3|44902.9|44882.9|14
1645634730000|2022-02-23 16:45:30|44910.3|44890.3|44900.4|44880.4|44910.4|44890.4|44895.4|44875.4|6
1645634740000|2022-02-23 16:45:40|44900.5|44880.5|44905.3|44885.3|44905.4|44885.4|44900.4|44880.4|13
1645634750000|2022-02-23 16:45:50|44902.9|44882.9|44908|44888|44908|44888|44902.9|44882.9|14
1645634760000|2022-02-23 16:46:00|44910.4|44890.4|44913|44893|44913.1|44893.1|44910.4|44890.4|9
1645634770000|2022-02-23 16:46:10|44913.1|44893.1|44903|44883|44917.9|44897.9|44903|44883|6
1645634780000|2022-02-23 16:46:20|44905.4|44885.4|44905.4|44885.4|44905.5|44885.5|44903|44883|2
1645634790000|2022-02-23 16:46:30|44903|44883|44903|44883|44907.9|44887.9|44903|44883|5
1645634800000|2022-02-23 16:46:40|44905.4|44885.4|44905.4|44885.4|44910.4|44890.4|44905.4|44885.4|3
1645634810000|2022-02-23 16:46:50|44900.5|44880.5|44903|44883|44903|44883|44898|44878|4
1645634820000|2022-02-23 16:47:00|44902.9|44882.9|44903|44883|44910.4|44890.4|44900.4|44880.4|7
1645634830000|2022-02-23 16:47:10|44905.4|44885.4|44910.5|44890.5|44915.4|44895.4|44900.5|44880.5|5
1645634840000|2022-02-23 16:47:20|44915.4|44895.4|44917.9|44897.9|44920.3|44900.3|44913|44893|7
1645634850000|2022-02-23 16:47:30|44920.3|44900.3|44923|44903|44925.4|44905.4|44917.9|44897.9|7
1645634860000|2022-02-23 16:47:40|44925.4|44905.4|44917.9|44897.9|44925.4|44905.4|44915.5|44895.5|9
1645634870000|2022-02-23 16:47:50|44918|44898|44915.3|44895.3|44918|44898|44915.2|44895.2|5
1645634880000|2022-02-23 16:48:00|44915.4|44895.4|44907.9|44887.9|44915.4|44895.4|44907.9|44887.9|1
1645634890000|2022-02-23 16:48:10|44908|44888|44903.1|44883.1|44910.4|44890.4|44903.1|44883.1|0
1645634900000|2022-02-23 16:48:20|44905.5|44885.5|44903|44883|44905.5|44885.5|44902.9|44882.9|0
1645634910000|2022-02-23 16:48:30|44905.5|44885.5|44895.5|44875.5|44905.5|44885.5|44895.5|44875.5|2
1645634920000|2022-02-23 16:48:40|44895.4|44875.4|44895.5|44875.5|44898.1|44878.1|44893|44873|5
1645634930000|2022-02-23 16:48:50|44893|44873|44895.6|44875.6|44895.6|44875.6|44893|44873|5
1645634940000|2022-02-23 16:49:00|44898|44878|44895.5|44875.5|44898|44878|44893|44873|4
1645634950000|2022-02-23 16:49:10|44893|44873|44890.5|44870.5|44895.4|44875.4|44888.1|44868.1|4
1645634960000|2022-02-23 16:49:20|44888.1|44868.1|44900.5|44880.5|44900.5|44880.5|44888.1|44868.1|9
1645634970000|2022-02-23 16:49:30|44903|44883|44910.5|44890.5|44910.5|44890.5|44903|44883|4
1645634980000|2022-02-23 16:49:40|44908.1|44888.1|44907.9|44887.9|44908.1|44888.1|44907.9|44887.9|4
1645634990000|2022-02-23 16:49:50|44908|44888|44905.5|44885.5|44908|44888|44905.4|44885.4|2
1645635000000|2022-02-23 16:50:00|44907.9|44887.9|44917.9|44897.9|44917.9|44897.9|44905.5|44885.5|14
1645635010000|2022-02-23 16:50:10|44915.5|44895.5|44907.7|44887.7|44915.5|44895.5|44907.7|44887.7|7
1645635020000|2022-02-23 16:50:20|44907.8|44887.8|44893|44873|44907.8|44887.8|44890.6|44870.6|3
1645635030000|2022-02-23 16:50:30|44895.4|44875.4|44888|44868|44895.4|44875.4|44888|44868|2
1645635040000|2022-02-23 16:50:40|44890.4|44870.4|44897.9|44877.9|44900.3|44880.3|44888|44868|10
1645635050000|2022-02-23 16:50:50|44895.5|44875.5|44900.4|44880.4|44900.5|44880.5|44895.5|44875.5|3
1645635060000|2022-02-23 16:51:00|44902.9|44882.9|44895.4|44875.4|44902.9|44882.9|44892.9|44872.9|7
1645635070000|2022-02-23 16:51:10|44895.3|44875.3|44890.4|44870.4|44895.4|44875.4|44890.4|44870.4|2
1645635080000|2022-02-23 16:51:20|44888|44868|44890.4|44870.4|44890.4|44870.4|44888|44868|0
1645635090000|2022-02-23 16:51:30|44888|44868|44890.5|44870.5|44890.5|44870.5|44885.5|44865.5|2
1645635100000|2022-02-23 16:51:40|44892.9|44872.9|44890.4|44870.4|44893|44873|44890.4|44870.4|1
1645635110000|2022-02-23 16:51:50|44888|44868|44890.4|44870.4|44890.5|44870.5|44888|44868|1
1645635120000|2022-02-23 16:52:00|44888|44868|44890.4|44870.4|44890.4|44870.4|44887.9|44867.9|3
1645635130000|2022-02-23 16:52:10|44890.5|44870.5|44887.9|44867.9|44890.5|44870.5|44887.9|44867.9|1
1645635140000|2022-02-23 16:52:20|44885.5|44865.5|44887.9|44867.9|44890.3|44870.3|44885.3|44865.3|5
1645635150000|2022-02-23 16:52:30|44888|44868|44887.9|44867.9|44890.4|44870.4|44885.4|44865.4|0
1645635160000|2022-02-23 16:52:40|44888|44868|44890.5|44870.5|44890.5|44870.5|44888|44868|3
1645635170000|2022-02-23 16:52:50|44890.4|44870.4|44892.9|44872.9|44892.9|44872.9|44890.4|44870.4|1
1645635180000|2022-02-23 16:53:00|44895.3|44875.3|44925.5|44905.5|44925.5|44905.5|44895.3|44875.3|18
1645635190000|2022-02-23 16:53:10|44927.9|44907.9|44930.4|44910.4|44930.5|44910.5|44925.5|44905.5|4
1645635200000|2022-02-23 16:53:20|44928|44908|44930.4|44910.4|44930.5|44910.5|44927.9|44907.9|1
1645635210000|2022-02-23 16:53:30|44930.6|44910.6|44930.6|44910.6|44933.1|44913.1|44930.5|44910.5|2
1645635220000|2022-02-23 16:53:40|44933|44913|44932.9|44912.9|44937.9|44917.9|44930.6|44910.6|0
1645635230000|2022-02-23 16:53:50|44933|44913|44927.9|44907.9|44935.4|44915.4|44925.4|44905.4|6
1645635240000|2022-02-23 16:54:00|44925.4|44905.4|44925.4|44905.4|44927.9|44907.9|44922.7|44902.7|8
1645635250000|2022-02-23 16:54:10|44925.5|44905.5|44925.5|44905.5|44927.9|44907.9|44925.4|44905.4|2
1645635260000|2022-02-23 16:54:20|44925.4|44905.4|44925.4|44905.4|44925.5|44905.5|44923|44903|3
1645635270000|2022-02-23 16:54:30|44923|44903|44925.5|44905.5|44925.5|44905.5|44920.5|44900.5|0
1645635280000|2022-02-23 16:54:40|44925.6|44905.6|44925.4|44905.4|44925.6|44905.6|44925.4|44905.4|1
1645635290000|2022-02-23 16:54:50|44925.5|44905.5|44915.5|44895.5|44925.5|44905.5|44913.1|44893.1|10
1645635300000|2022-02-23 16:55:00|44917.9|44897.9|44918|44898|44918|44898|44917.9|44897.9|3
1645635310000|2022-02-23 16:55:10|44917.9|44897.9|44920.3|44900.3|44922.9|44902.9|44915.5|44895.5|1
1645635320000|2022-02-23 16:55:20|44922.8|44902.8|44922.8|44902.8|44925.3|44905.3|44920.3|44900.3|6
1645635330000|2022-02-23 16:55:30|44922.9|44902.9|44925.4|44905.4|44925.5|44905.5|44922.9|44902.9|2
1645635340000|2022-02-23 16:55:40|44927.9|44907.9|44930.3|44910.3|44932.7|44912.7|44925.3|44905.3|17
1645635350000|2022-02-23 16:55:50|44930.4|44910.4|44932.8|44912.8|44935.3|44915.3|44930.3|44910.3|6
1645635360000|2022-02-23 16:56:00|44930.3|44910.3|44935.4|44915.4|44935.4|44915.4|44930.3|44910.3|5
1645635370000|2022-02-23 16:56:10|44935.5|44915.5|44932.9|44912.9|44935.5|44915.5|44932.9|44912.9|4
1645635380000|2022-02-23 16:56:20|44930.5|44910.5|44925.5|44905.5|44930.5|44910.5|44925.4|44905.4|2
1645635390000|2022-02-23 16:56:30|44927.9|44907.9|44920.4|44900.4|44930.5|44910.5|44917.9|44897.9|9
1645635400000|2022-02-23 16:56:40|44917.9|44897.9|44920.4|44900.4|44920.4|44900.4|44917.9|44897.9|4
1645635410000|2022-02-23 16:56:50|44920.5|44900.5|44920.4|44900.4|44922.9|44902.9|44920.4|44900.4|2
1645635420000|2022-02-23 16:57:00|44922.9|44902.9|44925.3|44905.3|44925.3|44905.3|44922.8|44902.8|5
1645635430000|2022-02-23 16:57:10|44925.4|44905.4|44925.4|44905.4|44927.8|44907.8|44925.3|44905.3|4
1645635440000|2022-02-23 16:57:20|44925.3|44905.3|44925.3|44905.3|44925.4|44905.4|44925.3|44905.3|3
1645635450000|2022-02-23 16:57:30|44925.4|44905.4|44930.3|44910.3|44930.3|44910.3|44925.3|44905.3|6
1645635460000|2022-02-23 16:57:40|44930.4|44910.4|44930.4|44910.4|44930.4|44910.4|44930.4|44910.4|2
1645635470000|2022-02-23 16:57:50|44932.9|44912.9|44922.9|44902.9|44932.9|44912.9|44922.9|44902.9|3
1645635480000|2022-02-23 16:58:00|44920.5|44900.5|44930.4|44910.4|44932.9|44912.9|44920.3|44900.3|18
1645635490000|2022-02-23 16:58:10|44928|44908|44930.4|44910.4|44930.5|44910.5|44925.4|44905.4|8
1645635500000|2022-02-23 16:58:20|44928|44908|44925.4|44905.4|44930.5|44910.5|44925.4|44905.4|13
1645635510000|2022-02-23 16:58:30|44925.5|44905.5|44925.4|44905.4|44925.5|44905.5|44920.5|44900.5|9
1645635520000|2022-02-23 16:58:40|44925.5|44905.5|44930.4|44910.4|44930.5|44910.5|44925.5|44905.5|8
1645635530000|2022-02-23 16:58:50|44930.5|44910.5|44930.4|44910.4|44930.5|44910.5|44930.3|44910.3|0
1645635540000|2022-02-23 16:59:00|44930.3|44910.3|44925.4|44905.4|44930.3|44910.3|44920.4|44900.4|13
1645635550000|2022-02-23 16:59:10|44927.8|44907.8|44927.9|44907.9|44930.5|44910.5|44925.4|44905.4|7
1645635560000|2022-02-23 16:59:20|44930.4|44910.4|44930.4|44910.4|44935.3|44915.3|44928|44908|2
1645635570000|2022-02-23 16:59:30|44930.5|44910.5|44930.4|44910.4|44930.5|44910.5|44930.3|44910.3|2
1645635580000|2022-02-23 16:59:40|44930.3|44910.3|44930.5|44910.5|44935.3|44915.3|44928.1|44908.1|5
1645635590000|2022-02-23 16:59:50|44928.1|44908.1|44920.3|44900.3|44928.1|44908.1|44920.3|44900.3|19
1645635600000|2022-02-23 17:00:00|44920.4|44900.4|44930.4|44910.4|44930.4|44910.4|44920.4|44900.4|15
1645635610000|2022-02-23 17:00:10|44930.5|44910.5|44930.4|44910.4|44930.5|44910.5|44930.4|44910.4|3
1645635620000|2022-02-23 17:00:20|44930.5|44910.5|44920.5|44900.5|44932.9|44912.9|44920.5|44900.5|6
1645635630000|2022-02-23 17:00:30|44920.4|44900.4|44920.4|44900.4|44925.3|44905.3|44920.4|44900.4|2
1645635640000|2022-02-23 17:00:40|44920.3|44900.3|44917.8|44897.8|44920.4|44900.4|44912.9|44892.9|2
1645635650000|2022-02-23 17:00:50|44920.3|44900.3|44925.4|44905.4|44925.4|44905.4|44920.3|44900.3|8
1645635660000|2022-02-23 17:01:00|44925.5|44905.5|44927.8|44907.8|44930.3|44910.3|44923|44903|2
1645635670000|2022-02-23 17:01:10|44927.9|44907.9|44915.4|44895.4|44927.9|44907.9|44915.4|44895.4|1
1645635680000|2022-02-23 17:01:20|44915.5|44895.5|44910.4|44890.4|44917.9|44897.9|44910.4|44890.4|2
1645635690000|2022-02-23 17:01:30|44908|44888|44905.5|44885.5|44908|44888|44903|44883|2
1645635700000|2022-02-23 17:01:40|44907.9|44887.9|44910.5|44890.5|44910.5|44890.5|44907.9|44887.9|6
1645635710000|2022-02-23 17:01:50|44912.9|44892.9|44910.5|44890.5|44912.9|44892.9|44908|44888|1
1645635720000|2022-02-23 17:02:00|44910.4|44890.4|44907.9|44887.9|44912.9|44892.9|44905.5|44885.5|3
1645635730000|2022-02-23 17:02:10|44905.5|44885.5|44902.9|44882.9|44910.4|44890.4|44902.9|44882.9|4
1645635740000|2022-02-23 17:02:20|44903|44883|44905.4|44885.4|44905.4|44885.4|44900.4|44880.4|4
1645635750000|2022-02-23 17:02:30|44905.5|44885.5|44902.9|44882.9|44912.9|44892.9|44900.4|44880.4|11
1645635760000|2022-02-23 17:02:40|44905.3|44885.3|44903.1|44883.1|44905.3|44885.3|44902.9|44882.9|4
1645635770000|2022-02-23 17:02:50|44903|44883|44903|44883|44903|44883|44903|44883|4
1645635780000|2022-02-23 17:03:00|44903.1|44883.1|44905.5|44885.5|44912.9|44892.9|44903.1|44883.1|9
1645635790000|2022-02-23 17:03:10|44907.9|44887.9|44907.8|44887.8|44907.9|44887.9|44905.4|44885.4|0
1645635800000|2022-02-23 17:03:20|44905.4|44885.4|44905.5|44885.5|44910.4|44890.4|44903|44883|4
1645635810000|2022-02-23 17:03:30|44905.4|44885.4|44900.4|44880.4|44905.4|44885.4|44900.4|44880.4|4
1645635820000|2022-02-23 17:03:40|44902.9|44882.9|44905.4|44885.4|44907.9|44887.9|44900.4|44880.4|4
1645635830000|2022-02-23 17:03:50|44905.3|44885.3|44907.9|44887.9|44907.9|44887.9|44905.3|44885.3|0
1645635840000|2022-02-23 17:04:00|44905.5|44885.5|44902.9|44882.9|44907.9|44887.9|44900.5|44880.5|7
1645635850000|2022-02-23 17:04:10|44905.4|44885.4|44902.9|44882.9|44905.4|44885.4|44902.9|44882.9|4
1645635860000|2022-02-23 17:04:20|44903|44883|44905.4|44885.4|44905.4|44885.4|44900.5|44880.5|0
1645635870000|2022-02-23 17:04:30|44903|44883|44902.9|44882.9|44905.4|44885.4|44900.5|44880.5|4
1645635880000|2022-02-23 17:04:40|44900.5|44880.5|44902.9|44882.9|44902.9|44882.9|44900.5|44880.5|0
1645635890000|2022-02-23 17:04:50|44905.4|44885.4|44900.4|44880.4|44905.5|44885.5|44900.4|44880.4|8
1645635900000|2022-02-23 17:05:00|44902.9|44882.9|44902.9|44882.9|44905.3|44885.3|44898|44878|8
1645635910000|2022-02-23 17:05:10|44900.5|44880.5|44900.4|44880.4|44902.9|44882.9|44900.3|44880.3|3
1645635920000|2022-02-23 17:05:20|44900.5|44880.5|44905.5|44885.5|44905.5|44885.5|44900.5|44880.5|26
1645635930000|2022-02-23 17:05:30|44905.6|44885.6|44910.5|44890.5|44910.5|44890.5|44905.5|44885.5|7
1645635940000|2022-02-23 17:05:40|44910.4|44890.4|44908.1|44888.1|44910.4|44890.4|44905.4|44885.4|3
1645635950000|2022-02-23 17:05:50|44910.5|44890.5|44915.5|44895.5|44918|44898|44910.5|44890.5|0
1645635960000|2022-02-23 17:06:00|44917.9|44897.9|44918.1|44898.1|44918.1|44898.1|44915.5|44895.5|2
1645635970000|2022-02-23 17:06:10|44915.7|44895.7|44920.7|44900.7|44920.8|44900.8|44915.6|44895.6|2
1645635980000|2022-02-23 17:06:20|44923.1|44903.1|44925.5|44905.5|44925.6|44905.6|44920.7|44900.7|5
1645635990000|2022-02-23 17:06:30|44925.6|44905.6|44940.7|44920.7|44940.7|44920.7|44925.6|44905.6|139
1645636000000|2022-02-23 17:06:40|44943.1|44923.1|44943.2|44923.2|44943.3|44923.3|44940.7|44920.7|12
1645636010000|2022-02-23 17:06:50|44940.7|44920.7|44943.3|44923.3|44943.3|44923.3|44940.7|44920.7|9
1645636020000|2022-02-23 17:07:00|44945.8|44925.8|44938.3|44918.3|44948.4|44928.4|44938.3|44918.3|9
1645636030000|2022-02-23 17:07:10|44940.8|44920.8|44938.4|44918.4|44943.2|44923.2|44938.4|44918.4|0
1645636040000|2022-02-23 17:07:20|44940.8|44920.8|44945.8|44925.8|44945.8|44925.8|44940.8|44920.8|0
1645636050000|2022-02-23 17:07:30|44945.7|44925.7|44953.2|44933.2|44953.3|44933.3|44943.3|44923.3|11
1645636060000|2022-02-23 17:07:40|44953.3|44933.3|44953.3|44933.3|44955.7|44935.7|44953.3|44933.3|0
1645636070000|2022-02-23 17:07:50|44955.7|44935.7|44958.3|44938.3|44960.8|44940.8|44953.3|44933.3|5
1645636080000|2022-02-23 17:08:00|44960.8|44940.8|44968.2|44948.2|44968.2|44948.2|44960.8|44940.8|4
1645636090000|2022-02-23 17:08:10|44968.3|44948.3|44970.8|44950.8|44975.6|44955.6|44968.3|44948.3|4
1645636100000|2022-02-23 17:08:20|44973.3|44953.3|44975.8|44955.8|44975.9|44955.9|44970.8|44950.8|9
1645636110000|2022-02-23 17:08:30|44973.4|44953.4|44968.3|44948.3|44975.9|44955.9|44968.3|44948.3|2
1645636120000|2022-02-23 17:08:40|44965.9|44945.9|44965.8|44945.8|44970.8|44950.8|44963.3|44943.3|8
1645636130000|2022-02-23 17:08:50|44965.9|44945.9|44960.8|44940.8|44968.3|44948.3|44960.8|44940.8|5
1645636140000|2022-02-23 17:09:00|44960.7|44940.7|44960.8|44940.8|44963.3|44943.3|44960.7|44940.7|1
1645636150000|2022-02-23 17:09:10|44963.2|44943.2|44960.8|44940.8|44963.3|44943.3|44960.7|44940.7|1
1645636160000|2022-02-23 17:09:20|44960.9|44940.9|44960.8|44940.8|44963.3|44943.3|44960.7|44940.7|2
1645636170000|2022-02-23 17:09:30|44963.2|44943.2|44960.8|44940.8|44963.2|44943.2|44960.8|44940.8|1
1645636180000|2022-02-23 17:09:40|44960.7|44940.7|44948.5|44928.5|44960.7|44940.7|44948.5|44928.5|4
1645636190000|2022-02-23 17:09:50|44950.9|44930.9|44940.9|44920.9|44950.9|44930.9|44940.9|44920.9|2
1645636200000|2022-02-23 17:10:00|44943.3|44923.3|44948.1|44928.1|44950.5|44930.5|44940.8|44920.8|7
1645636210000|2022-02-23 17:10:10|44950.5|44930.5|44958.3|44938.3|44958.3|44938.3|44945.8|44925.8|7
1645636220000|2022-02-23 17:10:20|44960.8|44940.8|44955.7|44935.7|44963.2|44943.2|44955.7|44935.7|2
1645636230000|2022-02-23 17:10:30|44955.6|44935.6|44945.8|44925.8|44955.6|44935.6|44945.7|44925.7|3
1645636240000|2022-02-23 17:10:40|44943.4|44923.4|44950.9|44930.9|44951|44931|44943.4|44923.4|5
1645636250000|2022-02-23 17:10:50|44951|44931|44943.1|44923.1|44953.5|44933.5|44943.1|44923.1|61
1645636260000|2022-02-23 17:11:00|44943.2|44923.2|44940.6|44920.6|44945.6|44925.6|44938.2|44918.2|9
1645636270000|2022-02-23 17:11:10|44938.2|44918.2|44938.2|44918.2|44940.7|44920.7|44935.7|44915.7|1
1645636280000|2022-02-23 17:11:20|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44935.7|44915.7|2
1645636290000|2022-02-23 17:11:30|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44938.1|44918.1|1
1645636300000|2022-02-23 17:11:40|44940.6|44920.6|44940.6|44920.6|44940.7|44920.7|44938.1|44918.1|0
1645636310000|2022-02-23 17:11:50|44940.7|44920.7|44955.6|44935.6|44955.6|44935.6|44940.7|44920.7|6
1645636320000|2022-02-23 17:12:00|44955.7|44935.7|44958.1|44938.1|44958.1|44938.1|44955.6|44935.6|6
1645636330000|2022-02-23 17:12:10|44960.5|44940.5|44960.7|44940.7|44960.7|44940.7|44958.1|44938.1|23
1645636350000|2022-02-23 17:12:30|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44960.7|44940.7|2
1645636360000|2022-02-23 17:12:40|44963.2|44943.2|44953.2|44933.2|44965.6|44945.6|44953.2|44933.2|6
1645636370000|2022-02-23 17:12:50|44955.6|44935.6|44953.2|44933.2|44955.6|44935.6|44953.2|44933.2|1
1645636380000|2022-02-23 17:13:00|44950.7|44930.7|44943.2|44923.2|44950.7|44930.7|44943.2|44923.2|16
1645636390000|2022-02-23 17:13:10|44943.3|44923.3|44948.1|44928.1|44948.2|44928.2|44943.3|44923.3|0
1645636400000|2022-02-23 17:13:20|44948.2|44928.2|44945.7|44925.7|44948.2|44928.2|44943.2|44923.2|1
1645636410000|2022-02-23 17:13:30|44945.8|44925.8|44945.6|44925.6|44948.2|44928.2|44945.6|44925.6|5
1645636420000|2022-02-23 17:13:40|44945.7|44925.7|44948.2|44928.2|44948.3|44928.3|44945.6|44925.6|1
1645636430000|2022-02-23 17:13:50|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44943.2|44923.2|3
1645636440000|2022-02-23 17:14:00|44945.7|44925.7|44948.1|44928.1|44948.1|44928.1|44943.2|44923.2|6
1645636450000|2022-02-23 17:14:10|44948|44928|44943.1|44923.1|44948|44928|44940.7|44920.7|5
1645636460000|2022-02-23 17:14:20|44945.5|44925.5|44930.6|44910.6|44945.5|44925.5|44930.6|44910.6|7
1645636470000|2022-02-23 17:14:30|44930.5|44910.5|44937.9|44917.9|44937.9|44917.9|44930.5|44910.5|5
1645636480000|2022-02-23 17:14:40|44940.3|44920.3|44943.1|44923.1|44943.2|44923.2|44940.3|44920.3|3
1645636490000|2022-02-23 17:14:50|44945.6|44925.6|44955.6|44935.6|44957.9|44937.9|44943.1|44923.1|8
1645636500000|2022-02-23 17:15:00|44958|44938|44955.5|44935.5|44958|44938|44955.5|44935.5|3
1645636510000|2022-02-23 17:15:10|44955.6|44935.6|44965.7|44945.7|44965.7|44945.7|44955.5|44935.5|4
1645636520000|2022-02-23 17:15:20|||||||||1
1645636530000|2022-02-23 17:15:30|||||||||3
1645636540000|2022-02-23 17:15:40|||||||||5
1645636550000|2022-02-23 17:15:50|44960.7|44940.7|44960.5|44940.5|44960.7|44940.7|44955.7|44935.7|12
1645636560000|2022-02-23 17:16:00|44958.1|44938.1|44963.2|44943.2|44965.7|44945.7|44958.1|44938.1|7
1645636570000|2022-02-23 17:16:10|44965.7|44945.7|44958.2|44938.2|44965.7|44945.7|44958.1|44938.1|4
1645636580000|2022-02-23 17:16:20|44960.6|44940.6|44960.6|44940.6|44963.1|44943.1|44960.6|44940.6|1
1645636590000|2022-02-23 17:16:30|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|2
1645636600000|2022-02-23 17:16:40|44965.5|44945.5|44963.1|44943.1|44965.5|44945.5|44960.6|44940.6|0
1645636610000|2022-02-23 17:16:50|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|44963.1|44943.1|0
1645636620000|2022-02-23 17:17:00|44963.1|44943.1|44960.7|44940.7|44965.5|44945.5|44960.7|44940.7|2
1645636630000|2022-02-23 17:17:10|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|2
1645636640000|2022-02-23 17:17:20|44960.7|44940.7|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|0
1645636650000|2022-02-23 17:17:30|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|10
1645636660000|2022-02-23 17:17:40|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|4
1645636670000|2022-02-23 17:17:50|44965.6|44945.6|44963.2|44943.2|44965.7|44945.7|44960.7|44940.7|0
1645636680000|2022-02-23 17:18:00|44963.3|44943.3|44963.1|44943.1|44965.7|44945.7|44958.2|44938.2|3
1645636690000|2022-02-23 17:18:10|44960.7|44940.7|44963.2|44943.2|44965.7|44945.7|44960.7|44940.7|1
1645636700000|2022-02-23 17:18:20|44960.7|44940.7|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|6
1645636710000|2022-02-23 17:18:30|44963.2|44943.2|44960.7|44940.7|44963.2|44943.2|44960.7|44940.7|1
1645636720000|2022-02-23 17:18:40|44963.2|44943.2|44963.2|44943.2|44963.3|44943.3|44960.7|44940.7|1
1645636730000|2022-02-23 17:18:50|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44960.7|44940.7|1
1645636740000|2022-02-23 17:19:00|44960.7|44940.7|44963.1|44943.1|44965.6|44945.6|44960.6|44940.6|3
1645636750000|2022-02-23 17:19:10|44960.7|44940.7|44960.7|44940.7|44965.5|44945.5|44960.7|44940.7|1
1645636760000|2022-02-23 17:19:20|44963.1|44943.1|44960.7|44940.7|44965.5|44945.5|44960.7|44940.7|2
1645636770000|2022-02-23 17:19:30|44960.6|44940.6|44965.7|44945.7|44965.7|44945.7|44960.6|44940.6|3
1645636780000|2022-02-23 17:19:40|44968.1|44948.1|44968.1|44948.1|44970.7|44950.7|44963.2|44943.2|7
1645636790000|2022-02-23 17:19:50|44968.2|44948.2|44975.5|44955.5|44975.5|44955.5|44968.1|44948.1|4
1645636800000|2022-02-23 17:20:00|44973.1|44953.1|44958.1|44938.1|44975.7|44955.7|44958.1|44938.1|12
1645636810000|2022-02-23 17:20:10|44955.7|44935.7|44955.7|44935.7|44960.7|44940.7|44955.6|44935.6|6
1645636820000|2022-02-23 17:20:20|44955.6|44935.6|44953.2|44933.2|44955.7|44935.7|44950.7|44930.7|1
1645636830000|2022-02-23 17:20:30|44955.6|44935.6|44960.7|44940.7|44963.1|44943.1|44953.2|44933.2|2
1645636840000|2022-02-23 17:20:40|44965.7|44945.7|44988.3|44968.3|44988.3|44968.3|44965.7|44945.7|64
1645636850000|2022-02-23 17:20:50|44985.9|44965.9|44985.7|44965.7|44988.3|44968.3|44985.6|44965.6|2
1645636860000|2022-02-23 17:21:00|44985.6|44965.6|44975.9|44955.9|44985.6|44965.6|44975.9|44955.9|6
1645636870000|2022-02-23 17:21:10|44973.4|44953.4|44975.9|44955.9|44975.9|44955.9|44970.9|44950.9|6
1645636880000|2022-02-23 17:21:20|44980.9|44960.9|44983.4|44963.4|44985.8|44965.8|44980.9|44960.9|8
1645636890000|2022-02-23 17:21:30|44985.8|44965.8|44990.8|44970.8|44990.8|44970.8|44985.8|44965.8|12
1645636900000|2022-02-23 17:21:40|44993.3|44973.3|44995.8|44975.8|44995.9|44975.9|44993.3|44973.3|5
1645636910000|2022-02-23 17:21:50|44995.9|44975.9|44996|44976|44996|44976|44995.9|44975.9|7
1645636920000|2022-02-23 17:22:00|44995.9|44975.9|45000.8|44980.8|45003.2|44983.2|44995.9|44975.9|5
1645636930000|2022-02-23 17:22:10|45000.7|44980.7|45000.8|44980.8|45000.8|44980.8|45000.7|44980.7|14
1645636940000|2022-02-23 17:22:20|45000.9|44980.9|45025.9|45005.9|45025.9|45005.9|45000.9|44980.9|19
1645636950000|2022-02-23 17:22:30|45023.4|45003.4|45013.4|44993.4|45025.9|45005.9|45013.4|44993.4|4
1645636960000|2022-02-23 17:22:40|45015.8|44995.8|45021|45001|45023.3|45003.3|45015.8|44995.8|7
1645636970000|2022-02-23 17:22:50|45023.5|45003.5|45028.3|45008.3|45028.3|45008.3|45020.9|45000.9|3
1645636980000|2022-02-23 17:23:00|45028.4|45008.4|45030.9|45010.9|45033.3|45013.3|45028.4|45008.4|2
1645636990000|2022-02-23 17:23:10|45030.8|45010.8|45036|45016|45036|45016|45030.8|45010.8|3
1645637000000|2022-02-23 17:23:20|45035.9|45015.9|45038.3|45018.3|45040.8|45020.8|45035.9|45015.9|8
1645637010000|2022-02-23 17:23:30|45040.9|45020.9|45035.9|45015.9|45040.9|45020.9|45035.9|45015.9|14
1645637020000|2022-02-23 17:23:40|45035.8|45015.8|45030.7|45010.7|45035.8|45015.8|45030.7|45010.7|5
1645637030000|2022-02-23 17:23:50|45028.3|45008.3|45025.8|45005.8|45028.3|45008.3|45025.8|45005.8|3
1645637040000|2022-02-23 17:24:00|45028.3|45008.3|45020.8|45000.8|45028.3|45008.3|45020.8|45000.8|3
1645637050000|2022-02-23 17:24:10|45023.3|45003.3|45025.8|45005.8|45025.9|45005.9|45018.4|44998.4|10
1645637060000|2022-02-23 17:24:20|45020.9|45000.9|45018.4|44998.4|45023.4|45003.4|45018.4|44998.4|2
1645637070000|2022-02-23 17:24:30|45020.8|45000.8|45015.9|44995.9|45020.9|45000.9|45015.9|44995.9|5
1645637080000|2022-02-23 17:24:40|45015.8|44995.8|45008.3|44988.3|45015.8|44995.8|45005.9|44985.9|6
1645637090000|2022-02-23 17:24:50|45005.8|44985.8|45005.8|44985.8|45008.3|44988.3|45005.8|44985.8|0
1645637100000|2022-02-23 17:25:00|45008.3|44988.3|45010.8|44990.8|45010.8|44990.8|45008.3|44988.3|3
1645637110000|2022-02-23 17:25:10|45010.9|44990.9|45015.9|44995.9|45018.4|44998.4|45010.9|44990.9|8
1645637120000|2022-02-23 17:25:20|45018.3|44998.3|45018.3|44998.3|45018.3|44998.3|45015.9|44995.9|0
1645637130000|2022-02-23 17:25:30|45015.9|44995.9|45015.9|44995.9|45018.3|44998.3|45013.4|44993.4|2
1645637140000|2022-02-23 17:25:40|45015.8|44995.8|45010.9|44990.9|45015.8|44995.8|45005.9|44985.9|1
1645637150000|2022-02-23 17:25:50|45008.4|44988.4|45010.9|44990.9|45013.3|44993.3|45008.4|44988.4|4
1645637160000|2022-02-23 17:26:00|45008.5|44988.5|45013.3|44993.3|45013.3|44993.3|45008.4|44988.4|3
1645637170000|2022-02-23 17:26:10|45015.7|44995.7|45015.8|44995.8|45015.8|44995.8|45015.7|44995.7|2
1645637180000|2022-02-23 17:26:20|45015.9|44995.9|45025.9|45005.9|45025.9|45005.9|45015.9|44995.9|3
1645637190000|2022-02-23 17:26:30|45028.2|45008.2|45035.9|45015.9|45035.9|45015.9|45025.8|45005.8|4
1645637200000|2022-02-23 17:26:40|45033.4|45013.4|45050.8|45030.8|45050.8|45030.8|45033.4|45013.4|22
1645637210000|2022-02-23 17:26:50|45050.7|45030.7|45043.3|45023.3|45050.8|45030.8|45043.3|45023.3|3
1645637220000|2022-02-23 17:27:00|45045.7|45025.7|45048.3|45028.3|45048.3|45028.3|45043.4|45023.4|1
1645637230000|2022-02-23 17:27:10|45060.8|45040.8|45073.2|45053.2|45073.2|45053.2|45060.8|45040.8|29
1645637240000|2022-02-23 17:27:20|45070.8|45050.8|45065.7|45045.7|45070.8|45050.8|45065.7|45045.7|2
1645637250000|2022-02-23 17:27:30|45063.3|45043.3|45063.2|45043.2|45065.7|45045.7|45063.2|45043.2|6
1645637260000|2022-02-23 17:27:40|45063.3|45043.3|45068.3|45048.3|45068.3|45048.3|45063.2|45043.2|5
1645637270000|2022-02-23 17:27:50|45065.9|45045.9|45065.8|45045.8|45068.3|45048.3|45065.8|45045.8|5
1645637280000|2022-02-23 17:28:00|45065.9|45045.9|45065.8|45045.8|45068.3|45048.3|45065.7|45045.7|3
1645637290000|2022-02-23 17:28:10|45065.9|45045.9|45075.9|45055.9|45076|45056|45065.9|45045.9|10
1645637300000|2022-02-23 17:28:20|45078.3|45058.3|45070.9|45050.9|45078.3|45058.3|45070.9|45050.9|9
1645637310000|2022-02-23 17:28:30|45073.3|45053.3|45075.9|45055.9|45075.9|45055.9|45070.9|45050.9|2
1645637320000|2022-02-23 17:28:40|45075.8|45055.8|45075.8|45055.8|45075.8|45055.8|45073.2|45053.2|1
1645637330000|2022-02-23 17:28:50|45073.3|45053.3|45070.9|45050.9|45078.3|45058.3|45070.9|45050.9|4
1645637340000|2022-02-23 17:29:00|45073.3|45053.3|45070.8|45050.8|45075.9|45055.9|45070.8|45050.8|6
1645637350000|2022-02-23 17:29:10|45068.4|45048.4|45068.4|45048.4|45070.8|45050.8|45068.4|45048.4|0
1645637360000|2022-02-23 17:29:20|45070.8|45050.8|45065.9|45045.9|45073.3|45053.3|45065.8|45045.8|13
1645637370000|2022-02-23 17:29:30|45065.8|45045.8|45065.9|45045.9|45065.9|45045.9|45060.9|45040.9|7
1645637380000|2022-02-23 17:29:40|45063.4|45043.4|45061|45041|45063.4|45043.4|45060.9|45040.9|3
1645637390000|2022-02-23 17:29:50|45063.3|45043.3|45068.2|45048.2|45068.3|45048.3|45060.9|45040.9|0
1645637400000|2022-02-23 17:30:00|45065.8|45045.8|45070.8|45050.8|45070.9|45050.9|45065.8|45045.8|6
1645637410000|2022-02-23 17:30:10|45070.9|45050.9|45065.9|45045.9|45070.9|45050.9|45065.9|45045.9|9
1645637420000|2022-02-23 17:30:20|45063.4|45043.4|45063.4|45043.4|45066|45046|45060.9|45040.9|2
1645637430000|2022-02-23 17:30:30|45065.9|45045.9|45065.8|45045.8|45068.4|45048.4|45063.3|45043.3|9
1645637440000|2022-02-23 17:30:40|45065.9|45045.9|45063.4|45043.4|45068.4|45048.4|45063.4|45043.4|5
1645637450000|2022-02-23 17:30:50|45063.3|45043.3|45060.9|45040.9|45063.4|45043.4|45058.3|45038.3|28
1645637460000|2022-02-23 17:31:00|45058.5|45038.5|45055.9|45035.9|45060.8|45040.8|45055.9|45035.9|4
1645637470000|2022-02-23 17:31:10|45058.3|45038.3|45040.9|45020.9|45058.4|45038.4|45040.7|45020.7|9
1645637480000|2022-02-23 17:31:20|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|45040.7|45020.7|3
1645637490000|2022-02-23 17:31:30|45038.3|45018.3|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|5
1645637500000|2022-02-23 17:31:40|45035.8|45015.8|45023.4|45003.4|45035.8|45015.8|45021|45001|11
1645637510000|2022-02-23 17:31:50|45025.8|45005.8|45000.9|44980.9|45025.8|45005.8|45000.9|44980.9|34
1645637520000|2022-02-23 17:32:00|45003.3|44983.3|45013.3|44993.3|45013.3|44993.3|45003.3|44983.3|12
1645637530000|2022-02-23 17:32:10|45008.4|44988.4|45008.4|44988.4|45010.8|44990.8|45008.3|44988.3|60
1645637540000|2022-02-23 17:32:20|45010.9|44990.9|45023.5|45003.5|45023.5|45003.5|45008.4|44988.4|84
1645637550000|2022-02-23 17:32:30|45021.1|45001.1|45008.4|44988.4|45021.1|45001.1|45008.4|44988.4|54
1645637560000|2022-02-23 17:32:40|45003.4|44983.4|44998.5|44978.5|45003.4|44983.4|44998.4|44978.4|16
1645637570000|2022-02-23 17:32:50|44998.4|44978.4|44990.8|44970.8|44998.5|44978.5|44990.8|44970.8|54
1645637580000|2022-02-23 17:33:00|44990.9|44970.9|44990.7|44970.7|44990.9|44970.9|44988.3|44968.3|2
1645637590000|2022-02-23 17:33:10|44988.3|44968.3|44985.8|44965.8|44990.8|44970.8|44985.8|44965.8|2
1645637600000|2022-02-23 17:33:20|44983.3|44963.3|44983.4|44963.4|44983.4|44963.4|44983.3|44963.3|2
1645637620000|2022-02-23 17:33:40|||||||||1
1645637630000|2022-02-23 17:33:50|44983.5|44963.5|44988.4|44968.4|44988.4|44968.4|44983.5|44963.5|3
1645637640000|2022-02-23 17:34:00|44990.9|44970.9|45000.9|44980.9|45003.3|44983.3|44990.9|44970.9|13
1645637650000|2022-02-23 17:34:10|45000.8|44980.8|44998.4|44978.4|45000.8|44980.8|44998.3|44978.3|3
1645637660000|2022-02-23 17:34:20|45000.9|44980.9|44998.4|44978.4|45000.9|44980.9|44995.9|44975.9|5
1645637670000|2022-02-23 17:34:30|44998.3|44978.3|45000.9|44980.9|45000.9|44980.9|44995.9|44975.9|1
1645637680000|2022-02-23 17:34:40|45000.8|44980.8|45000.8|44980.8|45000.9|44980.9|44998.4|44978.4|3
1645637690000|2022-02-23 17:34:50|44998.5|44978.5|44998.4|44978.4|44998.5|44978.5|44995.9|44975.9|4
1645637700000|2022-02-23 17:35:00|45000.8|44980.8|45000.8|44980.8|45000.9|44980.9|44995.9|44975.9|2
1645637710000|2022-02-23 17:35:10|44998.4|44978.4|44970.8|44950.8|44998.4|44978.4|44968.4|44948.4|20
1645637720000|2022-02-23 17:35:20|44968.4|44948.4|44965.8|44945.8|44968.4|44948.4|44965.8|44945.8|3
1645637730000|2022-02-23 17:35:30|44965.9|44945.9|44950.8|44930.8|44966|44946|44950.8|44930.8|16
1645637740000|2022-02-23 17:35:40|44948.5|44928.5|44946|44926|44950.9|44930.9|44946|44926|3
1645637750000|2022-02-23 17:35:50|44945.9|44925.9|44935.8|44915.8|44945.9|44925.9|44935.8|44915.8|9
1645637760000|2022-02-23 17:36:00|44938.2|44918.2|44945.8|44925.8|44945.8|44925.8|44935.8|44915.8|12
1645637770000|2022-02-23 17:36:10|44943.4|44923.4|44948.3|44928.3|44953.1|44933.1|44943.4|44923.4|2
1645637780000|2022-02-23 17:36:20|44953.3|44933.3|44958.3|44938.3|44963.3|44943.3|44953.3|44933.3|12
1645637790000|2022-02-23 17:36:30|44958.2|44938.2|44965.9|44945.9|44965.9|44945.9|44955.8|44935.8|7
1645637800000|2022-02-23 17:36:40|44965.8|44945.8|44965.8|44945.8|44970.8|44950.8|44965.8|44945.8|0
1645637810000|2022-02-23 17:36:50|44963.3|44943.3|44960.8|44940.8|44963.3|44943.3|44958.3|44938.3|1
1645637820000|2022-02-23 17:37:00|44960.9|44940.9|44960.8|44940.8|44960.9|44940.9|44958.3|44938.3|0
1645637830000|2022-02-23 17:37:10|44960.9|44940.9|44948.5|44928.5|44960.9|44940.9|44948.5|44928.5|6
1645637840000|2022-02-23 17:37:20|44948.2|44928.2|44938.2|44918.2|44948.2|44928.2|44938.2|44918.2|3
1645637850000|2022-02-23 17:37:30|44938.3|44918.3|44940.8|44920.8|44940.9|44920.9|44935.8|44915.8|1
1645637860000|2022-02-23 17:37:40|44938.4|44918.4|44938.4|44918.4|44938.4|44918.4|44933.4|44913.4|3
1645637870000|2022-02-23 17:37:50|44938.2|44918.2|44935.8|44915.8|44938.4|44918.4|44935.8|44915.8|1
1645637880000|2022-02-23 17:38:00|44935.9|44915.9|44930.7|44910.7|44938.2|44918.2|44925.8|44905.8|4
1645637890000|2022-02-23 17:38:10|44928.3|44908.3|44923.4|44903.4|44933.3|44913.3|44923.4|44903.4|6
1645637900000|2022-02-23 17:38:20|44921|44901|44920.9|44900.9|44923.4|44903.4|44918.4|44898.4|9
1645637910000|2022-02-23 17:38:30|44923.3|44903.3|44918.4|44898.4|44923.3|44903.3|44918.4|44898.4|1
1645637920000|2022-02-23 17:38:40|44920.8|44900.8|44928.4|44908.4|44928.4|44908.4|44918.4|44898.4|7
1645637930000|2022-02-23 17:38:50|44930.9|44910.9|44930.9|44910.9|44930.9|44910.9|44928.3|44908.3|23
1645637940000|2022-02-23 17:39:00|44928.4|44908.4|44930.9|44910.9|44930.9|44910.9|44928.3|44908.3|14
1645637950000|2022-02-23 17:39:10|44930.8|44910.8|44925.9|44905.9|44930.8|44910.8|44925.9|44905.9|2
1645637960000|2022-02-23 17:39:20|44925.8|44905.8|44915.9|44895.9|44925.8|44905.8|44913.5|44893.5|2
1645637970000|2022-02-23 17:39:30|44913.5|44893.5|44915.9|44895.9|44915.9|44895.9|44913.5|44893.5|1
1645637980000|2022-02-23 17:39:40|44915.8|44895.8|44913.4|44893.4|44915.8|44895.8|44913.3|44893.3|1
1645637990000|2022-02-23 17:39:50|44913.3|44893.3|44910.8|44890.8|44913.3|44893.3|44910.8|44890.8|7
1645638000000|2022-02-23 17:40:00|44915.7|44895.7|44923.3|44903.3|44923.3|44903.3|44915.7|44895.7|8
1645638010000|2022-02-23 17:40:10|44925.7|44905.7|44930.9|44910.9|44938.4|44918.4|44925.7|44905.7|9
1645638020000|2022-02-23 17:40:20|44933.3|44913.3|44933.3|44913.3|44933.3|44913.3|44933.3|44913.3|2
1645638030000|2022-02-23 17:40:30|44935.7|44915.7|44930.8|44910.8|44935.8|44915.8|44930.8|44910.8|7
1645638040000|2022-02-23 17:40:40|44928.4|44908.4|44928.4|44908.4|44930.8|44910.8|44925.9|44905.9|6
1645638050000|2022-02-23 17:40:50|44928.3|44908.3|44928.3|44908.3|44928.4|44908.4|44928.3|44908.3|1
1645638060000|2022-02-23 17:41:00|44925.9|44905.9|44915.9|44895.9|44928.4|44908.4|44913.4|44893.4|10
1645638070000|2022-02-23 17:41:10|44918.3|44898.3|44920.8|44900.8|44923.4|44903.4|44918.3|44898.3|5
1645638080000|2022-02-23 17:41:20|44920.9|44900.9|44923.4|44903.4|44930.8|44910.8|44920.9|44900.9|11
1645638090000|2022-02-23 17:41:30|44928.3|44908.3|44923.4|44903.4|44928.3|44908.3|44920.9|44900.9|2
1645638100000|2022-02-23 17:41:40|44923.3|44903.3|44923.3|44903.3|44928.3|44908.3|44920.9|44900.9|4
1645638110000|2022-02-23 17:41:50|44920.9|44900.9|44923.4|44903.4|44925.9|44905.9|44920.9|44900.9|1
1645638120000|2022-02-23 17:42:00|44928.3|44908.3|44930.8|44910.8|44930.8|44910.8|44928.3|44908.3|2
1645638130000|2022-02-23 17:42:10|44930.7|44910.7|44943.2|44923.2|44943.2|44923.2|44928.3|44908.3|6
1645638140000|2022-02-23 17:42:20|44940.9|44920.9|44943.3|44923.3|44943.3|44923.3|44940.9|44920.9|9
1645638150000|2022-02-23 17:42:30|44945.7|44925.7|44938.3|44918.3|44945.7|44925.7|44938.2|44918.2|2
1645638160000|2022-02-23 17:42:40|44935.9|44915.9|44925.7|44905.7|44938.3|44918.3|44918.4|44898.4|84
1645638170000|2022-02-23 17:42:50|44928.1|44908.1|44923.4|44903.4|44928.1|44908.1|44920.9|44900.9|5
1645638180000|2022-02-23 17:43:00|44925.8|44905.8|44935.8|44915.8|44938.4|44918.4|44925.8|44905.8|7
1645638190000|2022-02-23 17:43:10|44933.4|44913.4|44930.8|44910.8|44938.4|44918.4|44925.8|44905.8|2
1645638200000|2022-02-23 17:43:20|44930.7|44910.7|44930.8|44910.8|44930.8|44910.8|44928.4|44908.4|2
1645638210000|2022-02-23 17:43:30|44928.4|44908.4|44938.3|44918.3|44940.7|44920.7|44928.4|44908.4|10
1645638220000|2022-02-23 17:43:40|44940.8|44920.8|44955.9|44935.9|44955.9|44935.9|44935.8|44915.8|147
1645638230000|2022-02-23 17:43:50|44958.5|44938.5|44963.5|44943.5|44963.5|44943.5|44958.5|44938.5|7
1645638240000|2022-02-23 17:44:00|44961|44941|44965.9|44945.9|44968.3|44948.3|44960.9|44940.9|5
1645638250000|2022-02-23 17:44:10|44968.3|44948.3|44976|44956|44976|44956|44965.9|44945.9|74
1645638260000|2022-02-23 17:44:20|44976.3|44956.3|44976.1|44956.1|44978.7|44958.7|44976|44956|2
1645638270000|2022-02-23 17:44:30|44978.6|44958.6|44981.2|44961.2|44983.6|44963.6|44978.6|44958.6|11
1645638280000|2022-02-23 17:44:40|44978.8|44958.8|44976.1|44956.1|44981.2|44961.2|44973.8|44953.8|7
1645638290000|2022-02-23 17:44:50|44976.2|44956.2|44961.3|44941.3|44976.2|44956.2|44961.3|44941.3|7
1645638300000|2022-02-23 17:45:00|44963.7|44943.7|44943.8|44923.8|44963.7|44943.7|44943.8|44923.8|9
1645638310000|2022-02-23 17:45:10|44948.6|44928.6|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|72
1645638320000|2022-02-23 17:45:20|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|3
1645638330000|2022-02-23 17:45:30|44948.7|44928.7|44953.7|44933.7|44953.7|44933.7|44943.8|44923.8|5
1645638340000|2022-02-23 17:45:40|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|44951.2|44931.2|3
1645638350000|2022-02-23 17:45:50|44951.3|44931.3|44948.7|44928.7|44951.3|44931.3|44948.7|44928.7|2
1645638360000|2022-02-23 17:46:00|44948.6|44928.6|44941.2|44921.2|44948.6|44928.6|44938.8|44918.8|5
1645638370000|2022-02-23 17:46:10|44941.3|44921.3|44946.3|44926.3|44951.2|44931.2|44941.3|44921.3|4
1645638380000|2022-02-23 17:46:20|44948.7|44928.7|44936.3|44916.3|44948.7|44928.7|44933.8|44913.8|3
1645638390000|2022-02-23 17:46:30|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44936.3|44916.3|1
1645638400000|2022-02-23 17:46:40|44936.3|44916.3|44936.1|44916.1|44938.7|44918.7|44936.1|44916.1|2
1645638410000|2022-02-23 17:46:50|44936.2|44916.2|44928.7|44908.7|44936.3|44916.3|44926.3|44906.3|2
1645638420000|2022-02-23 17:47:00|44928.8|44908.8|44936.2|44916.2|44936.2|44916.2|44928.8|44908.8|6
1645638430000|2022-02-23 17:47:10|44933.7|44913.7|44933.6|44913.6|44936.2|44916.2|44931.2|44911.2|1
1645638440000|2022-02-23 17:47:20|44931.2|44911.2|44936.2|44916.2|44936.2|44916.2|44926.3|44906.3|5
1645638450000|2022-02-23 17:47:30|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44933.7|44913.7|5
1645638460000|2022-02-23 17:47:40|44938.7|44918.7|44936.2|44916.2|44938.7|44918.7|44936.2|44916.2|1
1645638470000|2022-02-23 17:47:50|44933.7|44913.7|44931.2|44911.2|44933.7|44913.7|44926.2|44906.2|4
1645638480000|2022-02-23 17:48:00|44928.7|44908.7|44931.2|44911.2|44931.2|44911.2|44926.3|44906.3|5
1645638490000|2022-02-23 17:48:10|44931.1|44911.1|44931.2|44911.2|44933.8|44913.8|44926.3|44906.3|5
1645638500000|2022-02-23 17:48:20|44933.6|44913.6|44926.1|44906.1|44936.2|44916.2|44926.1|44906.1|37
1645638510000|2022-02-23 17:48:30|44926|44906|44923.5|44903.5|44926.1|44906.1|44921.1|44901.1|5
1645638520000|2022-02-23 17:48:40|44921.1|44901.1|44928.6|44908.6|44928.6|44908.6|44921.1|44901.1|4
1645638530000|2022-02-23 17:48:50|44926.1|44906.1|44928.5|44908.5|44928.5|44908.5|44925.9|44905.9|0
1645638540000|2022-02-23 17:49:00|44928.6|44908.6|44933.5|44913.5|44936|44916|44928.6|44908.6|2
1645638550000|2022-02-23 17:49:10|44936|44916|44926|44906|44936|44916|44926|44906|3
1645638560000|2022-02-23 17:49:20|44928.6|44908.6|44936|44916|44936|44916|44923.5|44903.5|6
1645638570000|2022-02-23 17:49:30|44936.1|44916.1|44928.7|44908.7|44938.5|44918.5|44928.6|44908.6|0
1645638580000|2022-02-23 17:49:40|44928.6|44908.6|44928.6|44908.6|44931|44911|44926|44906|0
1645638590000|2022-02-23 17:49:50|44928.4|44908.4|44931|44911|44931.1|44911.1|44926|44906|0
1645638600000|2022-02-23 17:50:00|44931.1|44911.1|44931.1|44911.1|44931.2|44911.2|44931.1|44911.1|4
1645638610000|2022-02-23 17:50:10|44933.6|44913.6|44931|44911|44933.6|44913.6|44926.1|44906.1|2
1645638620000|2022-02-23 17:50:20|44928.6|44908.6|44928.6|44908.6|44931.1|44911.1|44926.1|44906.1|3
1645638630000|2022-02-23 17:50:30|44931.1|44911.1|44931.1|44911.1|44936.1|44916.1|44931.1|44911.1|62
1645638640000|2022-02-23 17:50:40|44928.7|44908.7|44931.1|44911.1|44931.1|44911.1|44926.1|44906.1|3
1645638650000|2022-02-23 17:50:50|44933.5|44913.5|44933.6|44913.6|44936|44916|44931.1|44911.1|6
1645638660000|2022-02-23 17:51:00|44933.7|44913.7|44933.3|44913.3|44940.7|44920.7|44933.3|44913.3|16
1645638670000|2022-02-23 17:51:10|44930.9|44910.9|44925.9|44905.9|44930.9|44910.9|44923.4|44903.4|8
1645638680000|2022-02-23 17:51:20|44926|44906|44925.9|44905.9|44928.4|44908.4|44925.9|44905.9|0
1645638690000|2022-02-23 17:51:30|44925.8|44905.8|44918.4|44898.4|44925.8|44905.8|44918.4|44898.4|5
1645638700000|2022-02-23 17:51:40|44921|44901|44925.9|44905.9|44925.9|44905.9|44920.8|44900.8|5
1645638710000|2022-02-23 17:51:50|44925.8|44905.8|44925.8|44905.8|44925.9|44905.9|44925.8|44905.8|0
1645638720000|2022-02-23 17:52:00|44925.9|44905.9|44920.8|44900.8|44925.9|44905.9|44920.8|44900.8|0
1645638730000|2022-02-23 17:52:10|44918.4|44898.4|44920.9|44900.9|44920.9|44900.9|44918.3|44898.3|1
1645638740000|2022-02-23 17:52:20|44920.8|44900.8|44920.8|44900.8|44920.9|44900.9|44918.4|44898.4|0
1645638750000|2022-02-23 17:52:30|44918.4|44898.4|44913.2|44893.2|44920.9|44900.9|44913.2|44893.2|3
1645638760000|2022-02-23 17:52:40|44913.3|44893.3|44905.7|44885.7|44913.3|44893.3|44903.4|44883.4|4
1645638770000|2022-02-23 17:52:50|44905.9|44885.9|44903.3|44883.3|44905.9|44885.9|44898.3|44878.3|125
1645638780000|2022-02-23 17:53:00|44903.4|44883.4|44905.8|44885.8|44905.8|44885.8|44900.8|44880.8|7
1645638790000|2022-02-23 17:53:10|44903.3|44883.3|44905.6|44885.6|44905.8|44885.8|44900.7|44880.7|3
1645638800000|2022-02-23 17:53:20|44905.7|44885.7|44903.2|44883.2|44905.7|44885.7|44903.1|44883.1|2
1645638810000|2022-02-23 17:53:30|44905.6|44885.6|44895.6|44875.6|44905.7|44885.7|44890.8|44870.8|7
1645638820000|2022-02-23 17:53:40|44895.7|44875.7|44895.7|44875.7|44895.7|44875.7|44895.5|44875.5|4
1645638830000|2022-02-23 17:53:50|44895.5|44875.5|44890.5|44870.5|44895.5|44875.5|44890.5|44870.5|6
1645638840000|2022-02-23 17:54:00|44890.6|44870.6|44895.6|44875.6|44898.1|44878.1|44888.2|44868.2|6
1645638850000|2022-02-23 17:54:10|44895.5|44875.5|44913|44893|44913|44893|44893.1|44873.1|15
1645638860000|2022-02-23 17:54:20|44910.5|44890.5|44915.6|44895.6|44915.7|44895.7|44910.5|44890.5|14
1645638870000|2022-02-23 17:54:30|44913.2|44893.2|44913.1|44893.1|44915.6|44895.6|44910.7|44890.7|6
1645638880000|2022-02-23 17:54:40|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|44910.7|44890.7|1
1645638890000|2022-02-23 17:54:50|44908.2|44888.2|44910.6|44890.6|44910.6|44890.6|44908|44888|9
1645638900000|2022-02-23 17:55:00|44910.7|44890.7|44915.5|44895.5|44915.7|44895.7|44910.7|44890.7|7
1645638910000|2022-02-23 17:55:10|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|0
1645638920000|2022-02-23 17:55:20|44915.5|44895.5|44915.7|44895.7|44915.7|44895.7|44913.1|44893.1|1
1645638930000|2022-02-23 17:55:30|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|44915.6|44895.6|4
1645638940000|2022-02-23 17:55:40|44913.2|44893.2|44913.2|44893.2|44915.7|44895.7|44913.1|44893.1|2
1645638950000|2022-02-23 17:55:50|44913.1|44893.1|44915.7|44895.7|44918.1|44898.1|44913.1|44893.1|13
1645638960000|2022-02-23 17:56:00|44918.2|44898.2|44915.7|44895.7|44918.2|44898.2|44913.3|44893.3|5
1645638970000|2022-02-23 17:56:10|44913.1|44893.1|44913.2|44893.2|44915.6|44895.6|44910.7|44890.7|3
1645638980000|2022-02-23 17:56:20|44915.6|44895.6|44910.7|44890.7|44915.6|44895.6|44910.7|44890.7|2
1645638990000|2022-02-23 17:56:30|||||||||1
1645639000000|2022-02-23 17:56:40|44908.2|44888.2|44905.7|44885.7|44908.2|44888.2|44905.7|44885.7|15
1645639010000|2022-02-23 17:56:50|44905.5|44885.5|44895.7|44875.7|44905.5|44885.5|44895.7|44875.7|5
1645639020000|2022-02-23 17:57:00|44893.2|44873.2|44900.7|44880.7|44903.1|44883.1|44893.2|44873.2|21
1645639030000|2022-02-23 17:57:10|44898.3|44878.3|44895.7|44875.7|44900.7|44880.7|44895.7|44875.7|1
1645639040000|2022-02-23 17:57:20|44895.6|44875.6|44893.1|44873.1|44895.6|44875.6|44890.6|44870.6|10
1645639050000|2022-02-23 17:57:30|44890.7|44870.7|44908.1|44888.1|44910.7|44890.7|44890.7|44870.7|20
1645639060000|2022-02-23 17:57:40|44905.7|44885.7|44903.1|44883.1|44908|44888|44903.1|44883.1|4
1645639070000|2022-02-23 17:57:50|44898.1|44878.1|44895.6|44875.6|44898.1|44878.1|44893.1|44873.1|13
1645639080000|2022-02-23 17:58:00|44893.2|44873.2|44893.2|44873.2|44895.6|44875.6|44890.7|44870.7|13
1645639090000|2022-02-23 17:58:10|44895.7|44875.7|44890.7|44870.7|44895.7|44875.7|44890.7|44870.7|6
1645639100000|2022-02-23 17:58:20|44893.2|44873.2|44895.6|44875.6|44895.7|44875.7|44893.2|44873.2|5
1645639110000|2022-02-23 17:58:30|44895.7|44875.7|44893.2|44873.2|44895.7|44875.7|44890.7|44870.7|6
1645639120000|2022-02-23 17:58:40|44893.1|44873.1|44880.7|44860.7|44893.1|44873.1|44880.6|44860.6|15
1645639130000|2022-02-23 17:58:50|44878.2|44858.2|44880.7|44860.7|44883.2|44863.2|44878.2|44858.2|6
1645639140000|2022-02-23 17:59:00|44880.8|44860.8|44905.5|44885.5|44905.5|44885.5|44880.6|44860.6|44
1645639150000|2022-02-23 17:59:10|44903.1|44883.1|44905.7|44885.7|44905.7|44885.7|44903.1|44883.1|18
1645639160000|2022-02-23 17:59:20|44905.8|44885.8|44898.3|44878.3|44908.3|44888.3|44898.3|44878.3|27
1645639170000|2022-02-23 17:59:30|44900.7|44880.7|44895.5|44875.5|44900.7|44880.7|44895.5|44875.5|50
1645639180000|2022-02-23 17:59:40|44893.1|44873.1|44895.5|44875.5|44895.7|44875.7|44890.6|44870.6|37
1645639190000|2022-02-23 17:59:50|44898|44878|44905.6|44885.6|44908.1|44888.1|44898|44878|71
1645639200000|2022-02-23 18:00:00|44905.5|44885.5|44873.1|44853.1|44905.5|44885.5|44873.1|44853.1|30
1645639210000|2022-02-23 18:00:10|44870.6|44850.6|44858.1|44838.1|44870.6|44850.6|44855.7|44835.7|75
1645639220000|2022-02-23 18:00:20|44860.5|44840.5|44855.6|44835.6|44860.6|44840.6|44853.2|44833.2|9
1645639230000|2022-02-23 18:00:30|44853.2|44833.2|44870.6|44850.6|44870.6|44850.6|44853.2|44833.2|7
1645639240000|2022-02-23 18:00:40|44870.5|44850.5|44868|44848|44870.5|44850.5|44865.6|44845.6|10
1645639250000|2022-02-23 18:00:50|44868.1|44848.1|44860.5|44840.5|44868.1|44848.1|44860.5|44840.5|4
1645639260000|2022-02-23 18:01:00|44860.4|44840.4|44850.6|44830.6|44860.4|44840.4|44848.1|44828.1|11
1645639270000|2022-02-23 18:01:10|44853.1|44833.1|44840.6|44820.6|44853.1|44833.1|44840.6|44820.6|10
1645639280000|2022-02-23 18:01:20|44843.1|44823.1|44843|44823|44843.1|44823.1|44840.5|44820.5|3
1645639290000|2022-02-23 18:01:30|44840.6|44820.6|44855.5|44835.5|44855.5|44835.5|44840.6|44820.6|16
1645639300000|2022-02-23 18:01:40|44853.1|44833.1|44848.1|44828.1|44855.5|44835.5|44848.1|44828.1|3
1645639310000|2022-02-23 18:01:50|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|44843.1|44823.1|4
1645639320000|2022-02-23 18:02:00|44848.1|44828.1|44848.1|44828.1|44848.1|44828.1|44843.1|44823.1|10
1645639330000|2022-02-23 18:02:10|44848|44828|44840.6|44820.6|44848.1|44828.1|44840.5|44820.5|4
1645639340000|2022-02-23 18:02:20|44840.5|44820.5|44835.5|44815.5|44840.5|44820.5|44835.4|44815.4|11
1645639350000|2022-02-23 18:02:30|44833|44813|44833.1|44813.1|44835.6|44815.6|44830.5|44810.5|6
1645639360000|2022-02-23 18:02:40|44833|44813|44825.6|44805.6|44835.5|44815.5|44825.6|44805.6|19
1645639370000|2022-02-23 18:02:50|44825.7|44805.7|44830.6|44810.6|44833.1|44813.1|44825.7|44805.7|9
1645639380000|2022-02-23 18:03:00|44835.5|44815.5|44823|44803|44835.6|44815.6|44818.1|44798.1|35
1645639390000|2022-02-23 18:03:10|44823.1|44803.1|44823.1|44803.1|44825.6|44805.6|44820.6|44800.6|8
1645639410000|2022-02-23 18:03:30|44820.6|44800.6|44800.5|44780.5|44820.6|44800.6|44798|44778|15
1645639420000|2022-02-23 18:03:40|44803|44783|44803.1|44783.1|44805.6|44785.6|44800.6|44780.6|7
1645639430000|2022-02-23 18:03:50|44800.5|44780.5|44795.7|44775.7|44800.6|44780.6|44795.6|44775.6|17
1645639440000|2022-02-23 18:04:00|44798.1|44778.1|44775.6|44755.6|44798.1|44778.1|44770.6|44750.6|22
1645639450000|2022-02-23 18:04:10|44778|44758|44788.1|44768.1|44790.6|44770.6|44773.2|44753.2|16
1645639460000|2022-02-23 18:04:20|44780.7|44760.7|44793.1|44773.1|44793.1|44773.1|44780.7|44760.7|16
1645639470000|2022-02-23 18:04:30|44795.5|44775.5|44788.2|44768.2|44795.5|44775.5|44788.2|44768.2|1
1645639480000|2022-02-23 18:04:40|44788.1|44768.1|44793.1|44773.1|44793.1|44773.1|44788.1|44768.1|10
1645639490000|2022-02-23 18:04:50|44790.7|44770.7|44790.7|44770.7|44793.1|44773.1|44790.7|44770.7|0
1645639500000|2022-02-23 18:05:00|44793.1|44773.1|44785.5|44765.5|44795.5|44775.5|44783|44763|11
1645639510000|2022-02-23 18:05:10|44783|44763|44780.6|44760.6|44785.5|44765.5|44780.6|44760.6|6
1645639520000|2022-02-23 18:05:20|44783.1|44763.1|44790.6|44770.6|44790.6|44770.6|44783|44763|4
1645639530000|2022-02-23 18:05:30|44793.1|44773.1|44778.1|44758.1|44793.1|44773.1|44778.1|44758.1|1
1645639540000|2022-02-23 18:05:40|44780.5|44760.5|44773|44753|44783.1|44763.1|44770.6|44750.6|10
1645639550000|2022-02-23 18:05:50|44770.6|44750.6|44775.6|44755.6|44775.6|44755.6|44770.5|44750.5|0
1645639560000|2022-02-23 18:06:00|44775.5|44755.5|44770.5|44750.5|44775.5|44755.5|44765.6|44745.6|7
1645639570000|2022-02-23 18:06:10|44768.1|44748.1|44775.6|44755.6|44775.6|44755.6|44768|44748|8
1645639580000|2022-02-23 18:06:20|44775.5|44755.5|44788|44768|44788|44768|44775.5|44755.5|10
1645639590000|2022-02-23 18:06:30|44793.1|44773.1|44790.6|44770.6|44795.5|44775.5|44790.5|44770.5|33
1645639600000|2022-02-23 18:06:40|44790.5|44770.5|44788|44768|44790.5|44770.5|44788|44768|42
1645639610000|2022-02-23 18:06:50|44788.1|44768.1|44778.1|44758.1|44790.5|44770.5|44775.7|44755.7|10
1645639620000|2022-02-23 18:07:00|44778|44758|44783|44763|44783|44763|44778|44758|9
1645639630000|2022-02-23 18:07:10|44783.1|44763.1|44788|44768|44790.5|44770.5|44783.1|44763.1|4
1645639640000|2022-02-23 18:07:20|44790.5|44770.5|44785.5|44765.5|44790.5|44770.5|44783.1|44763.1|2
1645639650000|2022-02-23 18:07:30|44783.1|44763.1|44780.7|44760.7|44785.5|44765.5|44778.3|44758.3|50
1645639660000|2022-02-23 18:07:40|44780.6|44760.6|44780.6|44760.6|44783.1|44763.1|44780.6|44760.6|1
1645639670000|2022-02-23 18:07:50|44783|44763|44783|44763|44783.1|44763.1|44780.6|44760.6|0
1645639680000|2022-02-23 18:08:00|44783.1|44763.1|44785.5|44765.5|44785.5|44765.5|44780.5|44760.5|2
1645639690000|2022-02-23 18:08:10|44783|44763|44785.5|44765.5|44785.5|44765.5|44780.6|44760.6|4
1645639700000|2022-02-23 18:08:20|44783.1|44763.1|44778.1|44758.1|44785.5|44765.5|44778.1|44758.1|3
1645639710000|2022-02-23 18:08:30|44778|44758|44778.1|44758.1|44778.1|44758.1|44775.7|44755.7|3
1645639720000|2022-02-23 18:08:40|44780.5|44760.5|44778.1|44758.1|44780.5|44760.5|44778|44758|2
1645639730000|2022-02-23 18:08:50|44778|44758|44780.5|44760.5|44783|44763|44778|44758|4
1645639740000|2022-02-23 18:09:00|44783|44763|44783.1|44763.1|44783.2|44763.2|44780.6|44760.6|7
1645639750000|2022-02-23 18:09:10|44783.2|44763.2|44780.6|44760.6|44783.2|44763.2|44780.6|44760.6|1
1645639760000|2022-02-23 18:09:20|44780.7|44760.7|44780.6|44760.6|44785.5|44765.5|44780.6|44760.6|4
1645639770000|2022-02-23 18:09:30|44783|44763|44785.5|44765.5|44785.5|44765.5|44780.6|44760.6|0
1645639780000|2022-02-23 18:09:40|44783.1|44763.1|44780.5|44760.5|44785.5|44765.5|44780.5|44760.5|2
1645639790000|2022-02-23 18:09:50|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|3
1645639800000|2022-02-23 18:10:00|44780.7|44760.7|44780.6|44760.6|44783|44763|44780.5|44760.5|1
1645639810000|2022-02-23 18:10:10|44785.5|44765.5|44780.7|44760.7|44785.5|44765.5|44780.5|44760.5|2
1645639820000|2022-02-23 18:10:20|44780.6|44760.6|44780.6|44760.6|44783|44763|44780.5|44760.5|3
1645639830000|2022-02-23 18:10:30|44780.5|44760.5|44773.1|44753.1|44780.6|44760.6|44773.1|44753.1|12
1645639840000|2022-02-23 18:10:40|44770.7|44750.7|44768|44748|44770.7|44750.7|44768|44748|6
1645639850000|2022-02-23 18:10:50|44768.1|44748.1|44765.6|44745.6|44768.1|44748.1|44765.5|44745.5|1
1645639860000|2022-02-23 18:11:00|44765.5|44745.5|44768.1|44748.1|44770.6|44750.6|44765.5|44745.5|5
1645639870000|2022-02-23 18:11:10|44765.7|44745.7|44773.2|44753.2|44773.2|44753.2|44765.7|44745.7|11
1645639880000|2022-02-23 18:11:20|44773.1|44753.1|44773.2|44753.2|44773.2|44753.2|44770.7|44750.7|7
1645639890000|2022-02-23 18:11:30|44773.1|44753.1|44668|44648|44775.5|44755.5|44667.9|44647.9|76
1645639900000|2022-02-23 18:11:40|44670.5|44650.5|44685.5|44665.5|44685.5|44665.5|44668|44648|47
1645639910000|2022-02-23 18:11:50|44688|44668|44685.7|44665.7|44690.5|44670.5|44683|44663|24
1645639920000|2022-02-23 18:12:00|44685.5|44665.5|44690.6|44670.6|44690.6|44670.6|44683.1|44663.1|13
1645639930000|2022-02-23 18:12:10|44690.5|44670.5|44688.2|44668.2|44695.5|44675.5|44688.1|44668.1|9
1645639940000|2022-02-23 18:12:20|44690.6|44670.6|44695.7|44675.7|44695.7|44675.7|44688.1|44668.1|2
1645639950000|2022-02-23 18:12:30|44695.6|44675.6|44695.6|44675.6|44695.6|44675.6|44695.5|44675.5|6
1645639960000|2022-02-23 18:12:40|44698|44678|44700.5|44680.5|44700.5|44680.5|44695.6|44675.6|0
1645639970000|2022-02-23 18:12:50|44698|44678|44698.1|44678.1|44700.5|44680.5|44695.5|44675.5|8
1645639980000|2022-02-23 18:13:00|44700.5|44680.5|44695.7|44675.7|44700.8|44680.8|44695.6|44675.6|10
1645639990000|2022-02-23 18:13:10|44695.8|44675.8|44700.5|44680.5|44705.5|44685.5|44695.8|44675.8|0
1645640000000|2022-02-23 18:13:20|44698.1|44678.1|44690.6|44670.6|44700.5|44680.5|44685.6|44665.6|6
1645640010000|2022-02-23 18:13:30|44690.5|44670.5|44688.1|44668.1|44690.6|44670.6|44685.6|44665.6|4
1645640020000|2022-02-23 18:13:40|44688|44668|44695.6|44675.6|44695.6|44675.6|44688|44668|3
1645640030000|2022-02-23 18:13:50|44695.7|44675.7|44695.6|44675.6|44698.2|44678.2|44695.6|44675.6|0
1645640040000|2022-02-23 18:14:00|44698|44678|44700.6|44680.6|44700.6|44680.6|44698|44678|8
1645640050000|2022-02-23 18:14:10|44700.5|44680.5|44698|44678|44700.6|44680.6|44698|44678|0
1645640060000|2022-02-23 18:14:20|44698.2|44678.2|44685.6|44665.6|44700.5|44680.5|44685.6|44665.6|13
1645640070000|2022-02-23 18:14:30|44685.5|44665.5|44693.1|44673.1|44698|44678|44685.5|44665.5|5
1645640080000|2022-02-23 18:14:40|44693|44673|44695.6|44675.6|44695.6|44675.6|44693|44673|0
1645640090000|2022-02-23 18:14:50|44693|44673|44688.1|44668.1|44693|44673|44688.1|44668.1|0
1645640100000|2022-02-23 18:15:00|44688.2|44668.2|44675.6|44655.6|44688.2|44668.2|44670.6|44650.6|42
1645640110000|2022-02-23 18:15:10|44678|44658|44680.5|44660.5|44680.5|44660.5|44675.6|44655.6|11
1645640120000|2022-02-23 18:15:20|44678.1|44658.1|44675.6|44655.6|44680.5|44660.5|44673.1|44653.1|5
1645640130000|2022-02-23 18:15:30|44675.7|44655.7|44680.6|44660.6|44680.6|44660.6|44673.2|44653.2|4
1645640140000|2022-02-23 18:15:40|44678.1|44658.1|44680.5|44660.5|44680.6|44660.6|44675.5|44655.5|16
1645640150000|2022-02-23 18:15:50|44680.6|44660.6|44680.5|44660.5|44683.1|44663.1|44675.5|44655.5|15
1645640160000|2022-02-23 18:16:00|44680.6|44660.6|44680.5|44660.5|44682.9|44662.9|44675.6|44655.6|3
1645640170000|2022-02-23 18:16:10|44682.9|44662.9|44685.5|44665.5|44685.5|44665.5|44678.1|44658.1|2
1645640180000|2022-02-23 18:16:20|44685.6|44665.6|44685.5|44665.5|44688|44668|44685.5|44665.5|5
1645640190000|2022-02-23 18:16:30|44685.6|44665.6|44687.9|44667.9|44688|44668|44682.9|44662.9|0
1645640200000|2022-02-23 18:16:40|44688|44668|44685.5|44665.5|44688|44668|44685.4|44665.4|3
1645640210000|2022-02-23 18:16:50|44685.6|44665.6|44680.5|44660.5|44685.6|44665.6|44680.5|44660.5|3
1645640220000|2022-02-23 18:17:00|44680.4|44660.4|44685.5|44665.5|44688|44668|44678.1|44658.1|4
1645640230000|2022-02-23 18:17:10|44687.9|44667.9|44685.5|44665.5|44690.4|44670.4|44685.5|44665.5|1
1645640240000|2022-02-23 18:17:20|44687.9|44667.9|44698.1|44678.1|44698.1|44678.1|44687.9|44667.9|19
1645640250000|2022-02-23 18:17:30|44700.6|44680.6|44703.1|44683.1|44705.6|44685.6|44700.5|44680.5|45
1645640260000|2022-02-23 18:17:40|44700.7|44680.7|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|11
1645640270000|2022-02-23 18:17:50|44698.1|44678.1|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|2
1645640280000|2022-02-23 18:18:00|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.1|44678.1|2
1645640290000|2022-02-23 18:18:10|44698.1|44678.1|44693.1|44673.1|44700.5|44680.5|44693.1|44673.1|5
1645640300000|2022-02-23 18:18:20|44690.6|44670.6|44690.6|44670.6|44693.1|44673.1|44690.6|44670.6|4
1645640310000|2022-02-23 18:18:30|44688.1|44668.1|44685.6|44665.6|44690.5|44670.5|44685.6|44665.6|1
1645640320000|2022-02-23 18:18:40|44688.1|44668.1|44690.6|44670.6|44690.6|44670.6|44685.6|44665.6|1
1645640330000|2022-02-23 18:18:50|44690.7|44670.7|44688.1|44668.1|44693.1|44673.1|44688.1|44668.1|2
1645640340000|2022-02-23 18:19:00|44690.6|44670.6|44690.6|44670.6|44690.6|44670.6|44688.1|44668.1|2
1645640350000|2022-02-23 18:19:10|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|44690.7|44670.7|1
1645640360000|2022-02-23 18:19:20|44693.1|44673.1|44690.7|44670.7|44693.1|44673.1|44690.6|44670.6|2
1645640370000|2022-02-23 18:19:30|44695.6|44675.6|44683.1|44663.1|44695.6|44675.6|44683.1|44663.1|10
1645640380000|2022-02-23 18:19:40|44685.5|44665.5|44685.6|44665.6|44685.6|44665.6|44683.1|44663.1|3
1645640390000|2022-02-23 18:19:50|44680.6|44660.6|44673.1|44653.1|44680.6|44660.6|44670.6|44650.6|12
1645640400000|2022-02-23 18:20:00|44670.5|44650.5|44673|44653|44673.1|44653.1|44670.4|44650.4|8
1645640410000|2022-02-23 18:20:10|44670.5|44650.5|44678|44658|44678|44658|44670.5|44650.5|2
1645640420000|2022-02-23 18:20:20|44675.5|44655.5|44670.6|44650.6|44675.5|44655.5|44670.5|44650.5|3
1645640430000|2022-02-23 18:20:30|44675.4|44655.4|44678|44658|44678|44658|44672.9|44652.9|5
1645640440000|2022-02-23 18:20:40|44680.4|44660.4|44680.4|44660.4|44683|44663|44678|44658|7
1645640450000|2022-02-23 18:20:50|44682.9|44662.9|44693|44673|44693|44673|44682.9|44662.9|7
1645640460000|2022-02-23 18:21:00|44692.9|44672.9|44695.5|44675.5|44698.1|44678.1|44692.9|44672.9|2
1645640470000|2022-02-23 18:21:10|44695.4|44675.4|44685.5|44665.5|44695.4|44675.4|44685.5|44665.5|1
1645640480000|2022-02-23 18:21:20|44685.6|44665.6|44680.6|44660.6|44690.4|44670.4|44680.6|44660.6|3
1645640490000|2022-02-23 18:21:30|44683.1|44663.1|44687.9|44667.9|44687.9|44667.9|44680.5|44660.5|3
1645640500000|2022-02-23 18:21:40|44688|44668|44692.9|44672.9|44695.4|44675.4|44688|44668|5
1645640510000|2022-02-23 18:21:50|44690.5|44670.5|44688|44668|44690.5|44670.5|44688|44668|3
1645640520000|2022-02-23 18:22:00|44685.5|44665.5|44693|44673|44693|44673|44685.5|44665.5|13
1645640530000|2022-02-23 18:22:10|44690.5|44670.5|44692.9|44672.9|44695.4|44675.4|44690.4|44670.4|7
1645640540000|2022-02-23 18:22:20|44693|44673|44690.5|44670.5|44693|44673|44690.4|44670.4|1
1645640550000|2022-02-23 18:22:30|44690.4|44670.4|44690.4|44670.4|44695.4|44675.4|44690.4|44670.4|3
1645640560000|2022-02-23 18:22:40|44688|44668|44685.5|44665.5|44690.4|44670.4|44685.4|44665.4|13
1645640570000|2022-02-23 18:22:50|44687.9|44667.9|44690.4|44670.4|44690.4|44670.4|44685.5|44665.5|1
1645640580000|2022-02-23 18:23:00|44688|44668|44670.5|44650.5|44690.4|44670.4|44670.5|44650.5|23
1645640590000|2022-02-23 18:23:10|44670.4|44650.4|44675.4|44655.4|44677.8|44657.8|44668.1|44648.1|6
1645640600000|2022-02-23 18:23:20|44675.3|44655.3|44673.1|44653.1|44675.5|44655.5|44668.1|44648.1|25
1645640610000|2022-02-23 18:23:30|44675.6|44655.6|44675.6|44655.6|44678|44658|44673.1|44653.1|2
1645640620000|2022-02-23 18:23:40|44677.9|44657.9|44678|44658|44678|44658|44675.5|44655.5|2
1645640630000|2022-02-23 18:23:50|44675.6|44655.6|44678|44658|44680.6|44660.6|44675.6|44655.6|2
1645640640000|2022-02-23 18:24:00|44675.6|44655.6|44683.1|44663.1|44683.1|44663.1|44673.1|44653.1|6
1645640650000|2022-02-23 18:24:10|44683|44663|44683|44663|44685.5|44665.5|44683|44663|1
1645640660000|2022-02-23 18:24:20|44683.1|44663.1|44680.5|44660.5|44683.1|44663.1|44678.1|44658.1|5
1645640670000|2022-02-23 18:24:30|44680.4|44660.4|44675.6|44655.6|44680.5|44660.5|44675.6|44655.6|1
1645640680000|2022-02-23 18:24:40|44678|44658|44683.1|44663.1|44683.1|44663.1|44675.6|44655.6|4
1645640690000|2022-02-23 18:24:50|||||||||2
1645640700000|2022-02-23 18:25:00|44685.6|44665.6|44692.8|44672.8|44692.8|44672.8|44685.5|44665.5|9
1645640710000|2022-02-23 18:25:10|44695.4|44675.4|44700.4|44680.4|44705.3|44685.3|44695.4|44675.4|9
1645640720000|2022-02-23 18:25:20|44700.5|44680.5|44705.4|44685.4|44705.4|44685.4|44700.5|44680.5|0
1645640730000|2022-02-23 18:25:30|44703|44683|44705.6|44685.6|44705.6|44685.6|44703|44683|3
1645640740000|2022-02-23 18:25:40|44705.5|44685.5|44710.4|44690.4|44710.5|44690.5|44705.5|44685.5|2
1645640750000|2022-02-23 18:25:50|44708|44688|44707.9|44687.9|44708|44688|44703.1|44683.1|7
1645640760000|2022-02-23 18:26:00|44705.4|44685.4|44703|44683|44707.9|44687.9|44703|44683|1
1645640770000|2022-02-23 18:26:10|44700.6|44680.6|44700.4|44680.4|44702.9|44682.9|44700.4|44680.4|1
1645640780000|2022-02-23 18:26:20|44698|44678|44702.9|44682.9|44702.9|44682.9|44695.5|44675.5|5
1645640790000|2022-02-23 18:26:30|44700.4|44680.4|44702.9|44682.9|44702.9|44682.9|44700.4|44680.4|0
1645640800000|2022-02-23 18:26:40|44703|44683|44702.9|44682.9|44705.4|44685.4|44700.4|44680.4|0
1645640810000|2022-02-23 18:26:50|44700.4|44680.4|44705.4|44685.4|44705.4|44685.4|44700.4|44680.4|4
1645640820000|2022-02-23 18:27:00|44702.9|44682.9|44700.4|44680.4|44702.9|44682.9|44700.4|44680.4|0
1645640840000|2022-02-23 18:27:20|||||||||3
1645640850000|2022-02-23 18:27:30|44700.5|44680.5|44700.4|44680.4|44700.5|44680.5|44700.4|44680.4|2
1645640860000|2022-02-23 18:27:40|||||||||2
1645640880000|2022-02-23 18:28:00|44698|44678|44698|44678|44700.4|44680.4|44698|44678|6
1645640890000|2022-02-23 18:28:10|44700.4|44680.4|44695.4|44675.4|44700.4|44680.4|44695.4|44675.4|7
1645640900000|2022-02-23 18:28:20|44695.3|44675.3|44688|44668|44695.4|44675.4|44685.5|44665.5|5
1645640910000|2022-02-23 18:28:30|44690.5|44670.5|44695.4|44675.4|44695.4|44675.4|44690.4|44670.4|1
1645640920000|2022-02-23 18:28:40|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|44700.4|44680.4|3
1645640940000|2022-02-23 18:29:00|44697.9|44677.9|44700.4|44680.4|44700.4|44680.4|44697.9|44677.9|2
1645640950000|2022-02-23 18:29:10|44702.9|44682.9|44685.4|44665.4|44702.9|44682.9|44685.4|44665.4|3
1645640960000|2022-02-23 18:29:20|44687.8|44667.8|44687.9|44667.9|44690.4|44670.4|44682.9|44662.9|8
1645640970000|2022-02-23 18:29:30|44687.8|44667.8|44683|44663|44687.9|44667.9|44683|44663|2
1645640980000|2022-02-23 18:29:40|44685.4|44665.4|44675.4|44655.4|44685.4|44665.4|44673|44653|9
1645640990000|2022-02-23 18:29:50|44670.4|44650.4|44678|44658|44678|44658|44668|44648|6
1645641000000|2022-02-23 18:30:00|44680.4|44660.4|44672.9|44652.9|44685.4|44665.4|44672.9|44652.9|17
1645641010000|2022-02-23 18:30:10|44675.4|44655.4|44675.6|44655.6|44675.6|44655.6|44672.9|44652.9|9
1645641020000|2022-02-23 18:30:20|44678|44658|44677.9|44657.9|44680.5|44660.5|44675.5|44655.5|3
1645641030000|2022-02-23 18:30:30|44678|44658|44678|44658|44682.9|44662.9|44677.9|44657.9|2
1645641040000|2022-02-23 18:30:40|44680.4|44660.4|44687.9|44667.9|44687.9|44667.9|44678|44658|6
1645641050000|2022-02-23 18:30:50|44683|44663|44683|44663|44687.9|44667.9|44682.9|44662.9|2
1645641060000|2022-02-23 18:31:00|44687.9|44667.9|44683|44663|44687.9|44667.9|44682.9|44662.9|1
1645641070000|2022-02-23 18:31:10|44685.4|44665.4|44677.9|44657.9|44685.4|44665.4|44675.6|44655.6|5
1645641080000|2022-02-23 18:31:20|44680.4|44660.4|44687.9|44667.9|44690.3|44670.3|44680.4|44660.4|6
1645641090000|2022-02-23 18:31:30|44685.5|44665.5|44688|44668|44695.4|44675.4|44683.1|44663.1|6
1645641100000|2022-02-23 18:31:40|44687.9|44667.9|44692.9|44672.9|44692.9|44672.9|44685.4|44665.4|0
1645641110000|2022-02-23 18:31:50|44687.9|44667.9|44687.9|44667.9|44690.4|44670.4|44685.5|44665.5|2
1645641120000|2022-02-23 18:32:00|44685.5|44665.5|44697.9|44677.9|44700.4|44680.4|44685.5|44665.5|4
1645641130000|2022-02-23 18:32:10|44697.8|44677.8|44695.5|44675.5|44700.4|44680.4|44695.4|44675.4|1
1645641140000|2022-02-23 18:32:20|44695.4|44675.4|44690.5|44670.5|44695.4|44675.4|44688.1|44668.1|1
1645641150000|2022-02-23 18:32:30|44688.1|44668.1|44685.5|44665.5|44690.5|44670.5|44685.5|44665.5|2
1645641160000|2022-02-23 18:32:40|44685.4|44665.4|44685.3|44665.3|44687.9|44667.9|44682.9|44662.9|4
1645641170000|2022-02-23 18:32:50|44685.5|44665.5|44687.9|44667.9|44687.9|44667.9|44682.9|44662.9|1
1645641180000|2022-02-23 18:33:00|44687.8|44667.8|44687.9|44667.9|44690.4|44670.4|44683|44663|0
1645641190000|2022-02-23 18:33:10|44690.4|44670.4|44690.5|44670.5|44692.9|44672.9|44688|44668|0
1645641200000|2022-02-23 18:33:20|44693|44673|44693|44673|44693|44673|44693|44673|2
1645641210000|2022-02-23 18:33:30|44693.1|44673.1|44695.4|44675.4|44698|44678|44693.1|44673.1|0
1645641220000|2022-02-23 18:33:40|44693|44673|44687.9|44667.9|44693|44673|44685.4|44665.4|8
1645641230000|2022-02-23 18:33:50|44688|44668|44687.9|44667.9|44690.4|44670.4|44687.9|44667.9|2
1645641240000|2022-02-23 18:34:00|44688|44668|44687.9|44667.9|44690.5|44670.5|44685.4|44665.4|0
1645641250000|2022-02-23 18:34:10|44688|44668|44690.5|44670.5|44692.9|44672.9|44687.9|44667.9|5
1645641260000|2022-02-23 18:34:20|44690.4|44670.4|44697.9|44677.9|44697.9|44677.9|44687.9|44667.9|6
1645641270000|2022-02-23 18:34:30|44695.5|44675.5|44692.9|44672.9|44697.9|44677.9|44692.9|44672.9|0
1645641280000|2022-02-23 18:34:40|44697.9|44677.9|44692.9|44672.9|44697.9|44677.9|44692.9|44672.9|0
1645641290000|2022-02-23 18:34:50|44690.5|44670.5|44690.5|44670.5|44690.5|44670.5|44690.4|44670.4|0
1645641300000|2022-02-23 18:35:00|44690.6|44670.6|44683|44663|44695.4|44675.4|44682.9|44662.9|4
1645641310000|2022-02-23 18:35:10|44680.6|44660.6|44682.9|44662.9|44683.1|44663.1|44680.5|44660.5|0
1645641320000|2022-02-23 18:35:20|44680.6|44660.6|44687.9|44667.9|44688|44668|44680.5|44660.5|5
1645641330000|2022-02-23 18:35:30|44690.4|44670.4|44688|44668|44690.4|44670.4|44688|44668|0
1645641340000|2022-02-23 18:35:40|44690.4|44670.4|44688|44668|44690.4|44670.4|44688|44668|0
1645641350000|2022-02-23 18:35:50|44685.4|44665.4|44675.5|44655.5|44685.5|44665.5|44675.5|44655.5|7
1645641360000|2022-02-23 18:36:00|44677.9|44657.9|44683|44663|44685.4|44665.4|44675.5|44655.5|9
1645641370000|2022-02-23 18:36:10|44685.4|44665.4|44685.5|44665.5|44685.5|44665.5|44683|44663|3
1645641380000|2022-02-23 18:36:20|44685.4|44665.4|44688|44668|44688|44668|44680.6|44660.6|3
1645641390000|2022-02-23 18:36:30|44690.4|44670.4|44693|44673|44693|44673|44690.4|44670.4|6
1645641400000|2022-02-23 18:36:40|44692.9|44672.9|44697.9|44677.9|44698|44678|44692.9|44672.9|1
1645641410000|2022-02-23 18:36:50|44695.5|44675.5|44697.9|44677.9|44698|44678|44695.5|44675.5|0
1645641420000|2022-02-23 18:37:00|44695.5|44675.5|44715.6|44695.6|44715.6|44695.6|44693|44673|12
1645641430000|2022-02-23 18:37:10|44718|44698|44718.1|44698.1|44718.1|44698.1|44715.6|44695.6|3
1645641440000|2022-02-23 18:37:20|44715.6|44695.6|44723|44703|44723.1|44703.1|44715.6|44695.6|3
1645641450000|2022-02-23 18:37:30|44720.6|44700.6|44725.5|44705.5|44725.5|44705.5|44720.5|44700.5|2
1645641460000|2022-02-23 18:37:40|44725.6|44705.6|44723|44703|44725.6|44705.6|44720.6|44700.6|9
1645641470000|2022-02-23 18:37:50|44720.6|44700.6|44720.5|44700.5|44725.5|44705.5|44720.5|44700.5|0
1645641480000|2022-02-23 18:38:00|44722.9|44702.9|44720.6|44700.6|44723.1|44703.1|44718|44698|2
1645641490000|2022-02-23 18:38:10|44723|44703|44723.1|44703.1|44723.1|44703.1|44720.6|44700.6|5
1645641510000|2022-02-23 18:38:30|||||||||5
1645641520000|2022-02-23 18:38:40|44723|44703|44723.1|44703.1|44723.1|44703.1|44723|44703|2
1645641530000|2022-02-23 18:38:50|44723|44703|44723.1|44703.1|44723.1|44703.1|44723|44703|4
1645641540000|2022-02-23 18:39:00|44733|44713|44743.1|44723.1|44747.9|44727.9|44733|44713|22
1645641550000|2022-02-23 18:39:10|44747.9|44727.9|44753.1|44733.1|44753.1|44733.1|44743.1|44723.1|7
1645641560000|2022-02-23 18:39:20|44753|44733|44750.5|44730.5|44755.6|44735.6|44750.4|44730.4|5
1645641570000|2022-02-23 18:39:30|44752.9|44732.9|44752.9|44732.9|44753|44733|44748.1|44728.1|2
1645641580000|2022-02-23 18:39:40|44753|44733|44760.4|44740.4|44762.9|44742.9|44752.9|44732.9|13
1645641590000|2022-02-23 18:39:50|44758|44738|44760.4|44740.4|44760.4|44740.4|44757.9|44737.9|4
1645641600000|2022-02-23 18:40:00|44762.8|44742.8|44753|44733|44762.9|44742.9|44750.6|44730.6|1
1645641610000|2022-02-23 18:40:10|44752.9|44732.9|44750.5|44730.5|44752.9|44732.9|44750.4|44730.4|80
1645641620000|2022-02-23 18:40:20|44750.6|44730.6|44757.9|44737.9|44760.4|44740.4|44750.6|44730.6|0
1645641630000|2022-02-23 18:40:30|44755.5|44735.5|44757.9|44737.9|44757.9|44737.9|44755.4|44735.4|2
1645641640000|2022-02-23 18:40:40|44755.4|44735.4|44755.5|44735.5|44760.4|44740.4|44755.4|44735.4|1
1645641650000|2022-02-23 18:40:50|44758|44738|44755.5|44735.5|44760.3|44740.3|44755.4|44735.4|2
1645641660000|2022-02-23 18:41:00|44755.6|44735.6|44753|44733|44755.6|44735.6|44750.6|44730.6|1
1645641670000|2022-02-23 18:41:10|44750.6|44730.6|44750.6|44730.6|44753|44733|44750.5|44730.5|2
1645641680000|2022-02-23 18:41:20|44750.5|44730.5|44750.4|44730.4|44750.6|44730.6|44748|44728|1
1645641690000|2022-02-23 18:41:30|44748|44728|44750.4|44730.4|44752.9|44732.9|44748|44728|0
1645641700000|2022-02-23 18:41:40|44748|44728|44748|44728|44750.4|44730.4|44748|44728|0
1645641710000|2022-02-23 18:41:50|44750.4|44730.4|44758|44738|44760.4|44740.4|44748|44728|3
1645641720000|2022-02-23 18:42:00|44755.5|44735.5|44758|44738|44760.4|44740.4|44755.5|44735.5|2
1645641730000|2022-02-23 18:42:10|44760.4|44740.4|44755.6|44735.6|44760.5|44740.5|44753.1|44733.1|4
1645641740000|2022-02-23 18:42:20|44758|44738|44763|44743|44767.8|44747.8|44755.6|44735.6|6
1645641750000|2022-02-23 18:42:30|44758.1|44738.1|44755.6|44735.6|44760.6|44740.6|44753.1|44733.1|0
1645641760000|2022-02-23 18:42:40|44755.5|44735.5|44758.1|44738.1|44760.5|44740.5|44753|44733|2
1645641770000|2022-02-23 18:42:50|44760.4|44740.4|44760.5|44740.5|44760.6|44740.6|44758|44738|1
1645641780000|2022-02-23 18:43:00|44760.4|44740.4|44755.5|44735.5|44763|44743|44755.5|44735.5|2
1645641790000|2022-02-23 18:43:10|44755.4|44735.4|44753|44733|44755.5|44735.5|44750.6|44730.6|0
1645641800000|2022-02-23 18:43:20|44755.4|44735.4|44757.9|44737.9|44758|44738|44748.2|44728.2|3
1645641810000|2022-02-23 18:43:30|44758|44738|44762.9|44742.9|44762.9|44742.9|44758|44738|4
1645641820000|2022-02-23 18:43:40|44763|44743|44768.1|44748.1|44770.5|44750.5|44763|44743|5
1645641830000|2022-02-23 18:43:50|44770.5|44750.5|44770.5|44750.5|44770.5|44750.5|44765.6|44745.6|0
1645641840000|2022-02-23 18:44:00|44770.4|44750.4|44768.1|44748.1|44770.5|44750.5|44765.6|44745.6|2
1645641850000|2022-02-23 18:44:10|44770.5|44750.5|44768.1|44748.1|44770.6|44750.6|44765.5|44745.5|1
1645641860000|2022-02-23 18:44:20|44770.5|44750.5|44768|44748|44770.6|44750.6|44765.6|44745.6|0
1645641870000|2022-02-23 18:44:30|44765.6|44745.6|44765.6|44745.6|44770.5|44750.5|44763.1|44743.1|4
1645641880000|2022-02-23 18:44:40|44763.2|44743.2|44768|44748|44768|44748|44763.1|44743.1|0
1645641890000|2022-02-23 18:44:50|44765.6|44745.6|44767.9|44747.9|44768|44748|44763.1|44743.1|1
1645641900000|2022-02-23 18:45:00|44768|44748|44770.5|44750.5|44775.3|44755.3|44763.1|44743.1|13
1645641910000|2022-02-23 18:45:10|44768.1|44748.1|44765.5|44745.5|44768.1|44748.1|44760.6|44740.6|2
1645641920000|2022-02-23 18:45:20|44763.1|44743.1|44763|44743|44765.6|44745.6|44763|44743|0
1645641930000|2022-02-23 18:45:30|44763.1|44743.1|44758|44738|44765.5|44745.5|44758|44738|1
1645641940000|2022-02-23 18:45:40|44755.6|44735.6|44758|44738|44758|44738|44750.7|44730.7|3
1645641950000|2022-02-23 18:45:50|44760.4|44740.4|44758|44738|44760.4|44740.4|44753|44733|1
1645641960000|2022-02-23 18:46:00|44760.5|44740.5|44758.1|44738.1|44760.5|44740.5|44755.5|44735.5|4
1645641970000|2022-02-23 18:46:10|44758|44738|44750.6|44730.6|44758|44738|44748.1|44728.1|4
1645641980000|2022-02-23 18:46:20|44750.5|44730.5|44755.4|44735.4|44755.4|44735.4|44748|44728|0
1645641990000|2022-02-23 18:46:30|44753|44733|44753|44733|44753|44733|44748|44728|4
1645642000000|2022-02-23 18:46:40|44750.6|44730.6|44758.1|44738.1|44762.9|44742.9|44750.6|44730.6|5
1645642010000|2022-02-23 18:46:50|44760.5|44740.5|44773.1|44753.1|44775.5|44755.5|44758|44738|3
1645642020000|2022-02-23 18:47:00|44770.6|44750.6|44775.5|44755.5|44780.5|44760.5|44768|44748|9
1645642030000|2022-02-23 18:47:10|44778|44758|44780.4|44760.4|44780.4|44760.4|44775.5|44755.5|1
1645642040000|2022-02-23 18:47:20|44775.5|44755.5|44785.4|44765.4|44785.5|44765.5|44775.5|44755.5|8
1645642050000|2022-02-23 18:47:30|44783|44763|44790.6|44770.6|44795.5|44775.5|44783|44763|5
1645642060000|2022-02-23 18:47:40|44790.4|44770.4|44783.2|44763.2|44790.4|44770.4|44783.2|44763.2|2
1645642070000|2022-02-23 18:47:50|44783.1|44763.1|44778.1|44758.1|44783.1|44763.1|44778.1|44758.1|41
1645642080000|2022-02-23 18:48:00|44778.2|44758.2|44778.1|44758.1|44780.5|44760.5|44773.2|44753.2|11
1645642090000|2022-02-23 18:48:10|44778|44758|44777.9|44757.9|44778.1|44758.1|44777.9|44757.9|1
1645642100000|2022-02-23 18:48:20|44778.1|44758.1|44787.9|44767.9|44787.9|44767.9|44778.1|44758.1|4
1645642110000|2022-02-23 18:48:30|44783|44763|44778|44758|44787.9|44767.9|44778|44758|7
1645642120000|2022-02-23 18:48:40|44782.9|44762.9|44782.9|44762.9|44787.9|44767.9|44782.9|44762.9|2
1645642130000|2022-02-23 18:48:50|44783|44763|44788|44768|44790.3|44770.3|44783|44763|0
1645642140000|2022-02-23 18:49:00|44787.9|44767.9|44790.5|44770.5|44790.5|44770.5|44787.9|44767.9|2
1645642150000|2022-02-23 18:49:10|44790.4|44770.4|44790.5|44770.5|44792.9|44772.9|44790.4|44770.4|3
1645642160000|2022-02-23 18:49:20|44793.1|44773.1|44800.4|44780.4|44800.4|44780.4|44793|44773|5
1645642170000|2022-02-23 18:49:30|44798|44778|44800.4|44780.4|44802.8|44782.8|44798|44778|1
1645642180000|2022-02-23 18:49:40|44802.8|44782.8|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|0
1645642190000|2022-02-23 18:49:50|44802.8|44782.8|44800.4|44780.4|44802.9|44782.9|44800.4|44780.4|0
1645642200000|2022-02-23 18:50:00|44802.8|44782.8|44795.4|44775.4|44802.8|44782.8|44793.1|44773.1|6
1645642210000|2022-02-23 18:50:10|44793.1|44773.1|44785.5|44765.5|44793.1|44773.1|44785.5|44765.5|2
1645642220000|2022-02-23 18:50:20|44783|44763|44783.1|44763.1|44783.1|44763.1|44778.1|44758.1|4
1645642230000|2022-02-23 18:50:30|44783|44763|44785.6|44765.6|44788|44768|44783|44763|1
1645642240000|2022-02-23 18:50:40|44785.5|44765.5|44780.6|44760.6|44785.5|44765.5|44780.6|44760.6|0
1645642250000|2022-02-23 18:50:50|44780.5|44760.5|44780.6|44760.6|44780.6|44760.6|44775.6|44755.6|3
1645642260000|2022-02-23 18:51:00|44778.1|44758.1|44773.1|44753.1|44778.1|44758.1|44773.1|44753.1|6
1645642270000|2022-02-23 18:51:10|44773|44753|44773.1|44753.1|44773.1|44753.1|44773|44753|0
1645642280000|2022-02-23 18:51:20|44773|44753|44775.5|44755.5|44775.5|44755.5|44773|44753|1
1645642290000|2022-02-23 18:51:30|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44770.6|44750.6|4
1645642300000|2022-02-23 18:51:40|44770.6|44750.6|44760.6|44740.6|44773.1|44753.1|44760.6|44740.6|4
1645642310000|2022-02-23 18:51:50|44760.5|44740.5|44760.6|44740.6|44760.6|44740.6|44758|44738|1
1645642320000|2022-02-23 18:52:00|44760.5|44740.5|44765.6|44745.6|44765.7|44745.7|44758|44738|3
1645642330000|2022-02-23 18:52:10|44765.5|44745.5|44765.5|44745.5|44765.6|44745.6|44763|44743|1
1645642340000|2022-02-23 18:52:20|44765.4|44745.4|44765.5|44745.5|44768.1|44748.1|44763|44743|2
1645642350000|2022-02-23 18:52:30|44767.9|44747.9|44777.8|44757.8|44777.8|44757.8|44765.5|44745.5|7
1645642360000|2022-02-23 18:52:40|44780.5|44760.5|44788.1|44768.1|44792.7|44772.7|44780.5|44760.5|10
1645642370000|2022-02-23 18:52:50|44792.9|44772.9|44790.5|44770.5|44792.9|44772.9|44788|44768|0
1645642380000|2022-02-23 18:53:00|44792.9|44772.9|44788|44768|44792.9|44772.9|44783|44763|2
1645642390000|2022-02-23 18:53:10|44785.5|44765.5|44788|44768|44792.9|44772.9|44785.5|44765.5|4
1645642400000|2022-02-23 18:53:20|44785.4|44765.4|44783|44763|44785.4|44765.4|44783|44763|1
1645642410000|2022-02-23 18:53:30|44785.4|44765.4|44780.6|44760.6|44785.5|44765.5|44780.6|44760.6|3
1645642420000|2022-02-23 18:53:40|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|44780.5|44760.5|1
1645642430000|2022-02-23 18:53:50|44775.6|44755.6|44778|44758|44778|44758|44775.6|44755.6|2
1645642440000|2022-02-23 18:54:00|44777.9|44757.9|44767.9|44747.9|44777.9|44757.9|44767.9|44747.9|2
1645642450000|2022-02-23 18:54:10|44768|44748|44768.1|44748.1|44773|44753|44767.9|44747.9|0
1645642460000|2022-02-23 18:54:20|44770.5|44750.5|44770.4|44750.4|44773|44753|44765.5|44745.5|0
1645642470000|2022-02-23 18:54:30|44770.5|44750.5|44765.5|44745.5|44772.9|44752.9|44765.5|44745.5|7
1645642480000|2022-02-23 18:54:40|44768|44748|44762.9|44742.9|44770.4|44750.4|44760.5|44740.5|5
1645642490000|2022-02-23 18:54:50|44760.5|44740.5|44765.5|44745.5|44770.3|44750.3|44760.5|44740.5|1
1645642500000|2022-02-23 18:55:00|44765.6|44745.6|44763|44743|44765.6|44745.6|44763|44743|3
1645642510000|2022-02-23 18:55:10|44765.4|44745.4|44765.5|44745.5|44770.5|44750.5|44763.1|44743.1|10
1645642520000|2022-02-23 18:55:20|44763.1|44743.1|44770.6|44750.6|44770.6|44750.6|44763.1|44743.1|0
1645642530000|2022-02-23 18:55:30|44773|44753|44773|44753|44773|44753|44773|44753|4
1645642540000|2022-02-23 18:55:40|44772.9|44752.9|44765.5|44745.5|44772.9|44752.9|44765.4|44745.4|2
1645642550000|2022-02-23 18:55:50|44765.4|44745.4|44763.1|44743.1|44767.9|44747.9|44763.1|44743.1|0
1645642560000|2022-02-23 18:56:00|44767.9|44747.9|44773.1|44753.1|44777.9|44757.9|44767.9|44747.9|1
1645642570000|2022-02-23 18:56:10|44777.9|44757.9|44770.4|44750.4|44777.9|44757.9|44770.4|44750.4|6
1645642580000|2022-02-23 18:56:20|44770.5|44750.5|44775.5|44755.5|44780.3|44760.3|44770.5|44750.5|0
1645642590000|2022-02-23 18:56:30|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44775.5|44755.5|2
1645642600000|2022-02-23 18:56:40|44775.5|44755.5|44777.9|44757.9|44777.9|44757.9|44775.5|44755.5|0
1645642610000|2022-02-23 18:56:50|44778|44758|44777.9|44757.9|44778|44758|44775.5|44755.5|7
1645642620000|2022-02-23 18:57:00|||||||||1
1645642630000|2022-02-23 18:57:10|44775.5|44755.5|44775.5|44755.5|44780.4|44760.4|44775.5|44755.5|1
1645642640000|2022-02-23 18:57:20|44777.9|44757.9|44775.5|44755.5|44777.9|44757.9|44775.5|44755.5|0
1645642650000|2022-02-23 18:57:30|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44775.5|44755.5|0
1645642660000|2022-02-23 18:57:40|44775.5|44755.5|44773|44753|44777.9|44757.9|44768.2|44748.2|4
1645642670000|2022-02-23 18:57:50|44775.4|44755.4|44780.4|44760.4|44780.4|44760.4|44775.4|44755.4|3
1645642680000|2022-02-23 18:58:00|44778|44758|44773|44753|44778|44758|44770.6|44750.6|5
1645642690000|2022-02-23 18:58:10|44770.6|44750.6|44772.9|44752.9|44773|44753|44770.4|44750.4|2
1645642700000|2022-02-23 18:58:20|44773|44753|44768|44748|44773|44753|44768|44748|0
1645642710000|2022-02-23 18:58:30|44767.9|44747.9|44767.9|44747.9|44768|44748|44765.5|44745.5|1
1645642720000|2022-02-23 18:58:40|44765.5|44745.5|44772.9|44752.9|44772.9|44752.9|44765.4|44745.4|4
1645642730000|2022-02-23 18:58:50|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|44775.3|44755.3|0
1645642740000|2022-02-23 18:59:00|44777.9|44757.9|44775.5|44755.5|44782.7|44762.7|44775.5|44755.5|2
1645642750000|2022-02-23 18:59:10|44777.9|44757.9|44777.9|44757.9|44777.9|44757.9|44775.5|44755.5|2
1645642760000|2022-02-23 18:59:20|44775.5|44755.5|44777.9|44757.9|44777.9|44757.9|44775.5|44755.5|0
1645642770000|2022-02-23 18:59:30|44773.1|44753.1|44773|44753|44777.9|44757.9|44773|44753|0
1645642780000|2022-02-23 18:59:40|44770.6|44750.6|44768.1|44748.1|44773|44753|44768.1|44748.1|8
1645642790000|2022-02-23 18:59:50|44772.9|44752.9|44773|44753|44775.4|44755.4|44770.5|44750.5|1
1645642800000|2022-02-23 19:00:00|44773.1|44753.1|44763|44743|44773.1|44753.1|44762.9|44742.9|7
1645642810000|2022-02-23 19:00:10|44762.9|44742.9|44772.8|44752.8|44772.8|44752.8|44760.6|44740.6|7
1645642820000|2022-02-23 19:00:20|44772.9|44752.9|44777.7|44757.7|44777.7|44757.7|44772.9|44752.9|1
1645642830000|2022-02-23 19:00:30|44772.9|44752.9|44785.5|44765.5|44785.5|44765.5|44772.9|44752.9|3
1645642840000|2022-02-23 19:00:40|44787.9|44767.9|44797.9|44777.9|44798|44778|44787.9|44767.9|33
1645642850000|2022-02-23 19:00:50|44795.5|44775.5|44782.9|44762.9|44795.5|44775.5|44782.9|44762.9|3
1645642860000|2022-02-23 19:01:00|44785.3|44765.3|44780.6|44760.6|44785.5|44765.5|44778|44758|3
1645642870000|2022-02-23 19:01:10|44780.5|44760.5|44782.9|44762.9|44782.9|44762.9|44775.6|44755.6|2
1645642880000|2022-02-23 19:01:20|||||||||2
1645642890000|2022-02-23 19:01:30|44778.1|44758.1|44778|44758|44780.5|44760.5|44775.6|44755.6|1
1645642900000|2022-02-23 19:01:40|44777.9|44757.9|44777.9|44757.9|44782.9|44762.9|44775.5|44755.5|0
1645642910000|2022-02-23 19:01:50|44780.5|44760.5|44773|44753|44782.9|44762.9|44768.1|44748.1|2
1645642920000|2022-02-23 19:02:00|44770.6|44750.6|44765.3|44745.3|44773|44753|44765.3|44745.3|1
1645642930000|2022-02-23 19:02:10|44765.5|44745.5|44763|44743|44765.5|44745.5|44757.9|44737.9|8
1645642940000|2022-02-23 19:02:20|44763.1|44743.1|44763|44743|44767.9|44747.9|44763|44743|1
1645642950000|2022-02-23 19:02:30|44760.5|44740.5|44763|44743|44765.3|44745.3|44758|44738|1
1645642960000|2022-02-23 19:02:40|44760.6|44740.6|44755.6|44735.6|44763|44743|44755.6|44735.6|0
1645642970000|2022-02-23 19:02:50|44758|44738|44755.5|44735.5|44760.4|44740.4|44753.2|44733.2|14
1645642980000|2022-02-23 19:03:00|44757.9|44737.9|44752.9|44732.9|44760.4|44740.4|44752.9|44732.9|0
1645642990000|2022-02-23 19:03:10|44750.5|44730.5|44753|44733|44758|44738|44748|44728|2
1645643000000|2022-02-23 19:03:20|44752.9|44732.9|44760.4|44740.4|44762.8|44742.8|44750.5|44730.5|2
1645643010000|2022-02-23 19:03:30|44762.9|44742.9|44750.5|44730.5|44763|44743|44748.1|44728.1|10
1645643020000|2022-02-23 19:03:40|44748.1|44728.1|44742.9|44722.9|44752.9|44732.9|44742.9|44722.9|3
1645643030000|2022-02-23 19:03:50|44740.5|44720.5|44728.1|44708.1|44743|44723|44725.6|44705.6|8
1645643040000|2022-02-23 19:04:00|44730.5|44710.5|44728|44708|44732.9|44712.9|44727.9|44707.9|3
1645643050000|2022-02-23 19:04:10|44727.9|44707.9|44722.9|44702.9|44727.9|44707.9|44720.4|44700.4|9
1645643060000|2022-02-23 19:04:20|44720.5|44700.5|44720.4|44700.4|44720.5|44700.5|44720.4|44700.4|5
1645643080000|2022-02-23 19:04:40|44723|44703|44725.4|44705.4|44727.9|44707.9|44723|44703|13
1645643090000|2022-02-23 19:04:50|44725.5|44705.5|44730.4|44710.4|44730.4|44710.4|44725.4|44705.4|2
1645643100000|2022-02-23 19:05:00|44732.9|44712.9|44740.4|44720.4|44745.4|44725.4|44732.9|44712.9|6
1645643110000|2022-02-23 19:05:10|44742.9|44722.9|44738.1|44718.1|44747.8|44727.8|44733.2|44713.2|13
1645643120000|2022-02-23 19:05:20|44742.9|44722.9|44742.9|44722.9|44745.3|44725.3|44740.5|44720.5|0
1645643130000|2022-02-23 19:05:30|44745.3|44725.3|44735.5|44715.5|44745.3|44725.3|44733.1|44713.1|3
1645643140000|2022-02-23 19:05:40|44737.9|44717.9|44740.4|44720.4|44740.5|44720.5|44733.1|44713.1|0
1645643150000|2022-02-23 19:05:50|44740.5|44720.5|44743|44723|44743|44723|44740.5|44720.5|7
1645643160000|2022-02-23 19:06:00|44742.9|44722.9|44745.4|44725.4|44747.8|44727.8|44735.6|44715.6|11
1645643170000|2022-02-23 19:06:10|44747.8|44727.8|44753.1|44733.1|44755.5|44735.5|44747.8|44727.8|8
1645643180000|2022-02-23 19:06:20|44755.5|44735.5|44742.9|44722.9|44755.6|44735.6|44742.9|44722.9|7
1645643190000|2022-02-23 19:06:30|44743|44723|44737.9|44717.9|44747.9|44727.9|44735.5|44715.5|0
1645643200000|2022-02-23 19:06:40|44735.5|44715.5|44738.1|44718.1|44740.5|44720.5|44733.1|44713.1|1
1645643210000|2022-02-23 19:06:50|44738|44718|44747.9|44727.9|44747.9|44727.9|44737.9|44717.9|7
1645643220000|2022-02-23 19:07:00|44745.4|44725.4|44757.9|44737.9|44757.9|44737.9|44745.4|44725.4|1
1645643230000|2022-02-23 19:07:10|44758|44738|44765.5|44745.5|44765.5|44745.5|44758|44738|8
1645643240000|2022-02-23 19:07:20|44765.3|44745.3|44765.4|44745.4|44770.3|44750.3|44762.9|44742.9|0
1645643250000|2022-02-23 19:07:30|44765.5|44745.5|44767.9|44747.9|44770.4|44750.4|44765.5|44745.5|6
1645643260000|2022-02-23 19:07:40|44767.8|44747.8|44775.3|44755.3|44775.4|44755.4|44767.8|44747.8|0
1645643270000|2022-02-23 19:07:50|44772.9|44752.9|44770.4|44750.4|44775.4|44755.4|44770.4|44750.4|1
1645643280000|2022-02-23 19:08:00|44762.8|44742.8|44743|44723|44762.8|44742.8|44740.5|44720.5|6
1645643290000|2022-02-23 19:08:10|44740.5|44720.5|44737.9|44717.9|44740.5|44720.5|44733.1|44713.1|1
1645643300000|2022-02-23 19:08:20|44738|44718|44743.1|44723.1|44743.1|44723.1|44737.9|44717.9|1
1645643310000|2022-02-23 19:08:30|44745.6|44725.6|44743.1|44723.1|44752.9|44732.9|44742.9|44722.9|1
1645643320000|2022-02-23 19:08:40|44745.5|44725.5|44742.9|44722.9|44747.9|44727.9|44740.5|44720.5|2
1645643330000|2022-02-23 19:08:50|44743|44723|44738|44718|44743|44723|44735.5|44715.5|0
1645643340000|2022-02-23 19:09:00|44737.9|44717.9|44737.9|44717.9|44745.5|44725.5|44737.9|44717.9|1
1645643350000|2022-02-23 19:09:10|44737.8|44717.8|44738|44718|44742.9|44722.9|44733.1|44713.1|2
1645643360000|2022-02-23 19:09:20|44735.6|44715.6|44737.9|44717.9|44738|44718|44735.5|44715.5|0
1645643370000|2022-02-23 19:09:30|44738|44718|44742.9|44722.9|44742.9|44722.9|44737.9|44717.9|0
1645643380000|2022-02-23 19:09:40|44745.4|44725.4|44747.9|44727.9|44747.9|44727.9|44742.9|44722.9|0
1645643390000|2022-02-23 19:09:50|44745.5|44725.5|44747.9|44727.9|44747.9|44727.9|44745.4|44725.4|0
1645643400000|2022-02-23 19:10:00|44748|44728|44748|44728|44755.4|44735.4|44743.1|44723.1|4
1645643410000|2022-02-23 19:10:10|44750.4|44730.4|44755.4|44735.4|44755.4|44735.4|44748|44728|7
1645643420000|2022-02-23 19:10:20|44753|44733|44757.9|44737.9|44760.4|44740.4|44753|44733|8
1645643430000|2022-02-23 19:10:30|44757.8|44737.8|44748|44728|44757.9|44737.9|44748|44728|4
1645643440000|2022-02-23 19:10:40|44752.8|44732.8|44750.5|44730.5|44752.9|44732.9|44745.6|44725.6|2
1645643450000|2022-02-23 19:10:50|44748.1|44728.1|44752.9|44732.9|44752.9|44732.9|44748|44728|0
1645643460000|2022-02-23 19:11:00|44750.5|44730.5|44745.6|44725.6|44752.9|44732.9|44743.1|44723.1|11
1645643470000|2022-02-23 19:11:10|44748|44728|44743.1|44723.1|44748|44728|44740.6|44720.6|0
1645643480000|2022-02-23 19:11:20|44743|44723|44743|44723|44745.5|44725.5|44740.6|44720.6|1
1645643490000|2022-02-23 19:11:30|44740.6|44720.6|44738.1|44718.1|44743|44723|44735.5|44715.5|3
1645643500000|2022-02-23 19:11:40|44735.5|44715.5|44735.4|44715.4|44735.6|44715.6|44735.4|44715.4|8
1645643510000|2022-02-23 19:11:50|44735.5|44715.5|44730.5|44710.5|44735.5|44715.5|44728.1|44708.1|1
1645643520000|2022-02-23 19:12:00|44732.9|44712.9|44728|44708|44733|44713|44728|44708|2
1645643530000|2022-02-23 19:12:10|44725.5|44705.5|44723|44703|44725.5|44705.5|44720.6|44700.6|2
1645643540000|2022-02-23 19:12:20|44720.6|44700.6|44717.8|44697.8|44723|44703|44717.8|44697.8|10
1645643550000|2022-02-23 19:12:30|44715.4|44695.4|44718|44698|44720.4|44700.4|44713|44693|7
1645643560000|2022-02-23 19:12:40|44720.4|44700.4|44720.5|44700.5|44723|44703|44718|44698|2
1645643570000|2022-02-23 19:12:50|44722.9|44702.9|44722.9|44702.9|44723|44703|44720.4|44700.4|0
1645643580000|2022-02-23 19:13:00|44720.5|44700.5|44718|44698|44722.9|44702.9|44715.5|44695.5|0
1645643590000|2022-02-23 19:13:10|44717.9|44697.9|44717.9|44697.9|44718|44698|44715.4|44695.4|0
1645643600000|2022-02-23 19:13:20|44718|44698|44717.9|44697.9|44720.5|44700.5|44715.4|44695.4|2
1645643610000|2022-02-23 19:13:30|44715.5|44695.5|44717.9|44697.9|44717.9|44697.9|44715.4|44695.4|0
1645643620000|2022-02-23 19:13:40|44718|44698|44718.1|44698.1|44720.5|44700.5|44717.9|44697.9|2
1645643630000|2022-02-23 19:13:50|44720.5|44700.5|44718.1|44698.1|44723|44703|44718|44698|1
1645643640000|2022-02-23 19:14:00|44718|44698|44718|44698|44720.6|44700.6|44718|44698|0
1645643650000|2022-02-23 19:14:10|44717.9|44697.9|44715.4|44695.4|44717.9|44697.9|44710.6|44690.6|2
1645643660000|2022-02-23 19:14:20|44715.5|44695.5|44720.5|44700.5|44720.5|44700.5|44713|44693|0
1645643670000|2022-02-23 19:14:30|44718.1|44698.1|44723|44703|44725.4|44705.4|44717.9|44697.9|1
1645643680000|2022-02-23 19:14:40|44725.4|44705.4|44722.9|44702.9|44727.9|44707.9|44720.4|44700.4|4
1645643690000|2022-02-23 19:14:50|44723|44703|44718|44698|44723|44703|44715.5|44695.5|2
1645643700000|2022-02-23 19:15:00|44713|44693|44717.9|44697.9|44718|44698|44713|44693|1
1645643710000|2022-02-23 19:15:10|44713|44693|44728|44708|44728|44708|44713|44693|2
1645643720000|2022-02-23 19:15:20|44728.1|44708.1|44727.9|44707.9|44728.1|44708.1|44725.4|44705.4|1
1645643730000|2022-02-23 19:15:30|44725.4|44705.4|44725.4|44705.4|44728|44708|44725.4|44705.4|0
1645643740000|2022-02-23 19:15:40|44727.9|44707.9|44730.5|44710.5|44730.5|44710.5|44727.9|44707.9|1
1645643750000|2022-02-23 19:15:50|44728|44708|44727.9|44707.9|44730.4|44710.4|44725.4|44705.4|0
1645643760000|2022-02-23 19:16:00|44725.5|44705.5|44713.1|44693.1|44727.9|44707.9|44713.1|44693.1|2
1645643770000|2022-02-23 19:16:10|44713|44693|44707.9|44687.9|44715.4|44695.4|44705.6|44685.6|1
1645643780000|2022-02-23 19:16:20|44705.5|44685.5|44703.1|44683.1|44708|44688|44703.1|44683.1|1
1645643790000|2022-02-23 19:16:30|44705.5|44685.5|44702.9|44682.9|44707.9|44687.9|44702.9|44682.9|0
1645643800000|2022-02-23 19:16:40|44700.5|44680.5|44702.9|44682.9|44703|44683|44698|44678|0
1645643810000|2022-02-23 19:16:50|44700.5|44680.5|44698.2|44678.2|44703|44683|44698|44678|1
1645643820000|2022-02-23 19:17:00|44703|44683|44688|44668|44703|44683|44687.9|44667.9|4
1645643830000|2022-02-23 19:17:10|44690.4|44670.4|44697.8|44677.8|44697.8|44677.8|44690.4|44670.4|7
1645643840000|2022-02-23 19:17:20|44697.9|44677.9|44710.4|44690.4|44712.9|44692.9|44697.9|44677.9|5
1645643850000|2022-02-23 19:17:30|44712.9|44692.9|44715.4|44695.4|44715.4|44695.4|44710.4|44690.4|1
1645643860000|2022-02-23 19:17:40|44712.9|44692.9|44713|44693|44718|44698|44712.9|44692.9|1
1645643870000|2022-02-23 19:17:50|44710.5|44690.5|44712.9|44692.9|44715.4|44695.4|44710.5|44690.5|0
1645643880000|2022-02-23 19:18:00|44713|44693|44732.9|44712.9|44732.9|44712.9|44713|44693|4
1645643890000|2022-02-23 19:18:10|44737.7|44717.7|44745.5|44725.5|44745.5|44725.5|44737.7|44717.7|4
1645643900000|2022-02-23 19:18:20|44745.4|44725.4|44745.4|44725.4|44750.4|44730.4|44745.4|44725.4|1
1645643910000|2022-02-23 19:18:30|44742.9|44722.9|44735.4|44715.4|44742.9|44722.9|44735.4|44715.4|0
1645643920000|2022-02-23 19:18:40|44735.5|44715.5|44737.8|44717.8|44737.9|44717.9|44730.4|44710.4|1
1645643930000|2022-02-23 19:18:50|44735.4|44715.4|44748|44728|44750.4|44730.4|44733|44713|1
1645643940000|2022-02-23 19:19:00|44750.4|44730.4|44745.5|44725.5|44752.9|44732.9|44743|44723|2
1645643950000|2022-02-23 19:19:10|44747.9|44727.9|44742.9|44722.9|44747.9|44727.9|44738|44718|0
1645643960000|2022-02-23 19:19:20|44740.5|44720.5|44745.4|44725.4|44750.3|44730.3|44738|44718|1
1645643970000|2022-02-23 19:19:30|44745.5|44725.5|44745.4|44725.4|44748|44728|44745.4|44725.4|2
1645643980000|2022-02-23 19:19:40|44742.9|44722.9|44738|44718|44742.9|44722.9|44735.6|44715.6|2
1645643990000|2022-02-23 19:19:50|44735.6|44715.6|44735.5|44715.5|44738.1|44718.1|44735.5|44715.5|0
1645644000000|2022-02-23 19:20:00|44733.1|44713.1|44743.1|44723.1|44743.1|44723.1|44733.1|44713.1|1
1645644010000|2022-02-23 19:20:10|44743|44723|44735.5|44715.5|44745.5|44725.5|44735.5|44715.5|1
1645644020000|2022-02-23 19:20:20|44737.9|44717.9|44728.1|44708.1|44737.9|44717.9|44725.6|44705.6|1
1645644030000|2022-02-23 19:20:30|44730.5|44710.5|44733|44713|44740.3|44720.3|44727.9|44707.9|6
1645644040000|2022-02-23 19:20:40|44735.4|44715.4|44730.5|44710.5|44737.9|44717.9|44730.5|44710.5|5
1645644050000|2022-02-23 19:20:50|44732.9|44712.9|44727.9|44707.9|44732.9|44712.9|44723|44703|3
1645644060000|2022-02-23 19:21:00|44725.4|44705.4|44720.4|44700.4|44725.5|44705.5|44720.4|44700.4|0
1645644070000|2022-02-23 19:21:10|44722.9|44702.9|44718|44698|44722.9|44702.9|44715.5|44695.5|8
1645644080000|2022-02-23 19:21:20|44718.1|44698.1|44725.4|44705.4|44725.4|44705.4|44718.1|44698.1|1
1645644090000|2022-02-23 19:21:30|44723|44703|44728|44708|44730.4|44710.4|44723|44703|0
1645644100000|2022-02-23 19:21:40|44727.9|44707.9|44750.4|44730.4|44750.4|44730.4|44723|44703|3
1645644110000|2022-02-23 19:21:50|44750.5|44730.5|44745.5|44725.5|44752.9|44732.9|44745.5|44725.5|6
1645644120000|2022-02-23 19:22:00|44747.9|44727.9|44740.6|44720.6|44752.9|44732.9|44740.6|44720.6|17
1645644130000|2022-02-23 19:22:10|44740.5|44720.5|44742.9|44722.9|44742.9|44722.9|44738|44718|1
1645644140000|2022-02-23 19:22:20|44740.4|44720.4|44745.5|44725.5|44745.5|44725.5|44740.4|44720.4|3
1645644150000|2022-02-23 19:22:30|44742.9|44722.9|44740.4|44720.4|44743|44723|44740.4|44720.4|0
1645644160000|2022-02-23 19:22:40|44742.9|44722.9|44730.5|44710.5|44742.9|44722.9|44728.1|44708.1|3
1645644170000|2022-02-23 19:22:50|44725.6|44705.6|44735.4|44715.4|44735.5|44715.5|44725.6|44705.6|21
1645644180000|2022-02-23 19:23:00|44737.9|44717.9|44718|44698|44738|44718|44718|44698|4
1645644190000|2022-02-23 19:23:10|44717.9|44697.9|44715.5|44695.5|44720.6|44700.6|44713|44693|2
1645644200000|2022-02-23 19:23:20|44717.9|44697.9|44720.5|44700.5|44720.5|44700.5|44715.5|44695.5|4
1645644210000|2022-02-23 19:23:30|44718.1|44698.1|44715.5|44695.5|44720.5|44700.5|44713|44693|0
1645644220000|2022-02-23 19:23:40|44713|44693|44720.5|44700.5|44720.5|44700.5|44713|44693|0
1645644230000|2022-02-23 19:23:50|44720.6|44700.6|44723|44703|44723|44703|44720.6|44700.6|5
1645644240000|2022-02-23 19:24:00|44727.9|44707.9|44720.5|44700.5|44727.9|44707.9|44720.5|44700.5|1
1645644250000|2022-02-23 19:24:10|44720.6|44700.6|44725.4|44705.4|44725.4|44705.4|44720.5|44700.5|1
1645644260000|2022-02-23 19:24:20|44725.6|44705.6|44712.9|44692.9|44725.7|44705.7|44712.9|44692.9|6
1645644270000|2022-02-23 19:24:30|44713|44693|44710.5|44690.5|44715.4|44695.4|44707.9|44687.9|2
1645644280000|2022-02-23 19:24:40|44712.9|44692.9|44712.9|44692.9|44715.4|44695.4|44710.5|44690.5|10
1645644290000|2022-02-23 19:24:50|44712.8|44692.8|44707.8|44687.8|44715.3|44695.3|44707.7|44687.7|8
1645644300000|2022-02-23 19:25:00|44710.3|44690.3|44702.7|44682.7|44710.3|44690.3|44697.8|44677.8|9
1645644310000|2022-02-23 19:25:10|44700.3|44680.3|44702.7|44682.7|44702.7|44682.7|44697.7|44677.7|2
1645644320000|2022-02-23 19:25:20|44700.1|44680.1|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|0
1645644330000|2022-02-23 19:25:30|44700.2|44680.2|44702.7|44682.7|44702.7|44682.7|44697.7|44677.7|5
1645644340000|2022-02-23 19:25:40|44702.8|44682.8|44705.3|44685.3|44705.3|44685.3|44702.7|44682.7|0
1645644350000|2022-02-23 19:25:50|44705.2|44685.2|44700.2|44680.2|44705.2|44685.2|44700.2|44680.2|1
1645644360000|2022-02-23 19:26:00|44697.8|44677.8|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|0
1645644370000|2022-02-23 19:26:10|44697.6|44677.6|44695.2|44675.2|44700.2|44680.2|44695.2|44675.2|2
1645644380000|2022-02-23 19:26:20|44697.8|44677.8|44702.7|44682.7|44702.9|44682.9|44697.8|44677.8|7
1645644390000|2022-02-23 19:26:30|44700.3|44680.3|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|0
1645644400000|2022-02-23 19:26:40|44697.9|44677.9|44697.8|44677.8|44700.3|44680.3|44697.8|44677.8|0
1645644410000|2022-02-23 19:26:50|44700.3|44680.3|44702.7|44682.7|44702.7|44682.7|44697.7|44677.7|3
1645644420000|2022-02-23 19:27:00|44700.3|44680.3|44700.2|44680.2|44702.7|44682.7|44695.2|44675.2|0
1645644430000|2022-02-23 19:27:10|44695.2|44675.2|44690.1|44670.1|44697.7|44677.7|44690.1|44670.1|5
1645644450000|2022-02-23 19:27:30|44692.6|44672.6|44697.7|44677.7|44697.7|44677.7|44692.6|44672.6|3
1645644460000|2022-02-23 19:27:40|44697.8|44677.8|44702.7|44682.7|44702.7|44682.7|44697.7|44677.7|5
1645644470000|2022-02-23 19:27:50|44700.3|44680.3|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|1
1645644480000|2022-02-23 19:28:00|44697.8|44677.8|44697.7|44677.7|44700.2|44680.2|44697.7|44677.7|1
1645644490000|2022-02-23 19:28:10|44697.8|44677.8|44700.3|44680.3|44702.7|44682.7|44697.8|44677.8|3
1645644500000|2022-02-23 19:28:20|44702.7|44682.7|44700.3|44680.3|44702.7|44682.7|44700.3|44680.3|0
1645644510000|2022-02-23 19:28:30|44702.7|44682.7|44700.3|44680.3|44702.7|44682.7|44700.3|44680.3|2
1645644520000|2022-02-23 19:28:40|44702.7|44682.7|44700.3|44680.3|44702.7|44682.7|44697.7|44677.7|1
1645644530000|2022-02-23 19:28:50|44702.7|44682.7|44697.7|44677.7|44702.7|44682.7|44697.7|44677.7|3
1645644540000|2022-02-23 19:29:00|44697.8|44677.8|44702.7|44682.7|44702.7|44682.7|44697.8|44677.8|1
1645644550000|2022-02-23 19:29:10|44702.8|44682.8|44702.8|44682.8|44702.8|44682.8|44700.3|44680.3|4
1645644560000|2022-02-23 19:29:20|44702.7|44682.7|44707.7|44687.7|44707.7|44687.7|44702.7|44682.7|1
1645644570000|2022-02-23 19:29:30|||||||||3
1645644580000|2022-02-23 19:29:40|44705.2|44685.2|44697.7|44677.7|44707.6|44687.6|44697.7|44677.7|3
1645644590000|2022-02-23 19:29:50|44697.8|44677.8|44702.8|44682.8|44702.8|44682.8|44697.8|44677.8|2
1645644600000|2022-02-23 19:30:00|44702.9|44682.9|44707.6|44687.6|44710.2|44690.2|44702.7|44682.7|3
1645644610000|2022-02-23 19:30:10|44707.7|44687.7|44717.7|44697.7|44717.7|44697.7|44707.7|44687.7|7
1645644620000|2022-02-23 19:30:20|44715.3|44695.3|44712.8|44692.8|44717.7|44697.7|44712.8|44692.8|1
1645644630000|2022-02-23 19:30:30|44715.2|44695.2|44710.2|44690.2|44715.2|44695.2|44710.2|44690.2|2
1645644640000|2022-02-23 19:30:40|44712.7|44692.7|44705.2|44685.2|44712.7|44692.7|44705.2|44685.2|0
1645644650000|2022-02-23 19:30:50|44705.3|44685.3|44705.3|44685.3|44707.8|44687.8|44705.2|44685.2|1
1645644660000|2022-02-23 19:31:00|44702.8|44682.8|44695.2|44675.2|44705.3|44685.3|44692.8|44672.8|18
1645644670000|2022-02-23 19:31:10|44692.8|44672.8|44692.8|44672.8|44692.8|44672.8|44687.8|44667.8|4
1645644680000|2022-02-23 19:31:20|44692.9|44672.9|44700.2|44680.2|44700.3|44680.3|44692.9|44672.9|26
1645644690000|2022-02-23 19:31:30|44700.3|44680.3|44697.8|44677.8|44700.3|44680.3|44697.7|44677.7|11
1645644700000|2022-02-23 19:31:40|44697.7|44677.7|44695.2|44675.2|44700.2|44680.2|44695.2|44675.2|2
1645644710000|2022-02-23 19:31:50|44695.1|44675.1|44692.7|44672.7|44695.2|44675.2|44692.7|44672.7|0
1645644720000|2022-02-23 19:32:00|44695.2|44675.2|44700.2|44680.2|44700.2|44680.2|44692.7|44672.7|7
1645644730000|2022-02-23 19:32:10|44697.8|44677.8|44702.7|44682.7|44705.3|44685.3|44697.8|44677.8|1
1645644740000|2022-02-23 19:32:20|44702.9|44682.9|44702.7|44682.7|44702.9|44682.9|44702.7|44682.7|0
1645644760000|2022-02-23 19:32:40|44700.3|44680.3|44702.7|44682.7|44702.8|44682.8|44700.3|44680.3|1
1645644770000|2022-02-23 19:32:50|44702.8|44682.8|44702.7|44682.7|44705.1|44685.1|44702.7|44682.7|0
1645644780000|2022-02-23 19:33:00|44702.8|44682.8|44702.7|44682.7|44702.8|44682.8|44702.7|44682.7|1
1645644790000|2022-02-23 19:33:10|44702.8|44682.8|44702.7|44682.7|44702.8|44682.8|44702.7|44682.7|0
1645644800000|2022-02-23 19:33:20|44700.3|44680.3|44700.3|44680.3|44700.3|44680.3|44700.3|44680.3|2
1645644810000|2022-02-23 19:33:30|44705.2|44685.2|44702.7|44682.7|44705.2|44685.2|44700.3|44680.3|4
1645644820000|2022-02-23 19:33:40|44705.3|44685.3|44702.7|44682.7|44705.3|44685.3|44700.2|44680.2|4
1645644830000|2022-02-23 19:33:50|44702.8|44682.8|44702.7|44682.7|44702.8|44682.8|44702.7|44682.7|1
1645644840000|2022-02-23 19:34:00|44702.8|44682.8|44702.7|44682.7|44702.8|44682.8|44702.7|44682.7|2
1645644850000|2022-02-23 19:34:10|44700.3|44680.3|44700.2|44680.2|44702.7|44682.7|44697.8|44677.8|0
1645644860000|2022-02-23 19:34:20|44700.3|44680.3|44692.7|44672.7|44702.7|44682.7|44690.2|44670.2|3
1645644870000|2022-02-23 19:34:30|44690.3|44670.3|44690.2|44670.2|44692.7|44672.7|44690.2|44670.2|0
1645644880000|2022-02-23 19:34:40|44695.2|44675.2|44695.3|44675.3|44695.3|44675.3|44692.7|44672.7|4
1645644890000|2022-02-23 19:34:50|44695.4|44675.4|44697.7|44677.7|44697.8|44677.8|44695.2|44675.2|0
1645644900000|2022-02-23 19:35:00|44697.8|44677.8|44702.7|44682.7|44705.2|44685.2|44697.7|44677.7|2
1645644910000|2022-02-23 19:35:10|44702.8|44682.8|44702.7|44682.7|44707.7|44687.7|44702.7|44682.7|0
1645644920000|2022-02-23 19:35:20|44702.8|44682.8|44707.8|44687.8|44707.8|44687.8|44702.7|44682.7|0
1645644930000|2022-02-23 19:35:30|44707.7|44687.7|44707.7|44687.7|44707.8|44687.8|44705.2|44685.2|1
1645644940000|2022-02-23 19:35:40|44707.8|44687.8|44707.6|44687.6|44707.8|44687.8|44705.2|44685.2|0
1645644950000|2022-02-23 19:35:50|44705.2|44685.2|44697.9|44677.9|44705.2|44685.2|44697.8|44677.8|4
1645644960000|2022-02-23 19:36:00|44702.7|44682.7|44705.3|44685.3|44705.4|44685.4|44700.2|44680.2|2
1645644970000|2022-02-23 19:36:10|44705.2|44685.2|44685.4|44665.4|44707.7|44687.7|44682.9|44662.9|45
1645644980000|2022-02-23 19:36:20|44687.8|44667.8|44687.7|44667.7|44690.3|44670.3|44685.3|44665.3|1
1645644990000|2022-02-23 19:36:30|44685.3|44665.3|44682.9|44662.9|44687.7|44667.7|44682.8|44662.8|1
1645645000000|2022-02-23 19:36:40|44687.7|44667.7|44687.9|44667.9|44695.2|44675.2|44685.3|44665.3|13
1645645010000|2022-02-23 19:36:50|44685.5|44665.5|44685.5|44665.5|44687.9|44667.9|44685.5|44665.5|0
1645645020000|2022-02-23 19:37:00|44687.9|44667.9|44690.3|44670.3|44690.3|44670.3|44685.3|44665.3|0
1645645030000|2022-02-23 19:37:10|44687.7|44667.7|44687.7|44667.7|44690.3|44670.3|44687.7|44667.7|2
1645645040000|2022-02-23 19:37:20|44687.9|44667.9|44687.7|44667.7|44687.9|44667.9|44687.7|44667.7|1
1645645050000|2022-02-23 19:37:30|44685.3|44665.3|44685.3|44665.3|44687.7|44667.7|44685.3|44665.3|2
1645645060000|2022-02-23 19:37:40|44682.9|44662.9|44677.7|44657.7|44685.3|44665.3|44677.7|44657.7|0
1645645070000|2022-02-23 19:37:50|44677.8|44657.8|44677.7|44657.7|44677.8|44657.8|44675.3|44655.3|0
1645645080000|2022-02-23 19:38:00|44675.3|44655.3|44675.3|44655.3|44677.8|44657.8|44675.2|44655.2|2
1645645090000|2022-02-23 19:38:10|44677.7|44657.7|44680.4|44660.4|44680.4|44660.4|44675.3|44655.3|2
1645645100000|2022-02-23 19:38:20|44682.8|44662.8|44680.4|44660.4|44685.3|44665.3|44680.3|44660.3|2
1645645110000|2022-02-23 19:38:30|44682.8|44662.8|44682.8|44662.8|44682.8|44662.8|44677.9|44657.9|2
1645645120000|2022-02-23 19:38:40|44680.4|44660.4|44680.2|44660.2|44682.8|44662.8|44680.2|44660.2|5
1645645130000|2022-02-23 19:38:50|44680.3|44660.3|44682.9|44662.9|44682.9|44662.9|44680.3|44660.3|0
1645645140000|2022-02-23 19:39:00|44683|44663|44685.3|44665.3|44685.4|44665.4|44677.9|44657.9|7
1645645150000|2022-02-23 19:39:10|44682.9|44662.9|44697.8|44677.8|44697.8|44677.8|44682.9|44662.9|6
1645645160000|2022-02-23 19:39:20|44697.7|44677.7|44692.7|44672.7|44697.8|44677.8|44692.7|44672.7|1
1645645170000|2022-02-23 19:39:30|44692.6|44672.6|44687.9|44667.9|44692.6|44672.6|44685.3|44665.3|3
1645645180000|2022-02-23 19:39:40|44692.8|44672.8|44687.9|44667.9|44692.8|44672.8|44685.3|44665.3|3
1645645190000|2022-02-23 19:39:50|44690.3|44670.3|44690.4|44670.4|44690.4|44670.4|44687.8|44667.8|1
1645645200000|2022-02-23 19:40:00|44690.3|44670.3|44690.3|44670.3|44690.4|44670.4|44687.7|44667.7|0
1645645210000|2022-02-23 19:40:10|44687.9|44667.9|44690.1|44670.1|44692.8|44672.8|44687.7|44667.7|1
1645645220000|2022-02-23 19:40:20|44687.8|44667.8|44685.3|44665.3|44690.3|44670.3|44682.9|44662.9|0
1645645230000|2022-02-23 19:40:30|44685.2|44665.2|44682.7|44662.7|44685.3|44665.3|44680.3|44660.3|4
1645645240000|2022-02-23 19:40:40|44677.7|44657.7|44675.3|44655.3|44682.7|44662.7|44672.8|44652.8|3
1645645250000|2022-02-23 19:40:50|44672.9|44652.9|44657.7|44637.7|44675.3|44655.3|44655.4|44635.4|11
1645645260000|2022-02-23 19:41:00|44662.7|44642.7|44637.8|44617.8|44662.7|44642.7|44637.8|44617.8|9
1645645270000|2022-02-23 19:41:10|44637.7|44617.7|44627.7|44607.7|44637.7|44617.7|44627.7|44607.7|3
1645645280000|2022-02-23 19:41:20|44630.2|44610.2|44632.7|44612.7|44635.3|44615.3|44627.7|44607.7|11
1645645290000|2022-02-23 19:41:30|44630.3|44610.3|44635.5|44615.5|44635.5|44615.5|44627.9|44607.9|3
1645645300000|2022-02-23 19:41:40|44640.3|44620.3|44637.7|44617.7|44642.7|44622.7|44637.7|44617.7|0
1645645310000|2022-02-23 19:41:50|44637.8|44617.8|44637.7|44617.7|44637.8|44617.8|44637.7|44617.7|3
1645645320000|2022-02-23 19:42:00|44635.3|44615.3|44632.7|44612.7|44635.3|44615.3|44627.9|44607.9|11
1645645330000|2022-02-23 19:42:10|44632.8|44612.8|44627.8|44607.8|44632.8|44612.8|44627.8|44607.8|4
1645645340000|2022-02-23 19:42:20|44625.3|44605.3|44622.7|44602.7|44627.8|44607.8|44622.7|44602.7|9
1645645350000|2022-02-23 19:42:30|44622.8|44602.8|44625.3|44605.3|44625.3|44605.3|44622.8|44602.8|5
1645645360000|2022-02-23 19:42:40|44622.9|44602.9|44620.4|44600.4|44627.7|44607.7|44620.4|44600.4|3
1645645370000|2022-02-23 19:42:50|44622.8|44602.8|44620.4|44600.4|44622.8|44602.8|44620.4|44600.4|1
1645645380000|2022-02-23 19:43:00|44622.8|44602.8|44615.3|44595.3|44622.8|44602.8|44615.3|44595.3|3
1645645390000|2022-02-23 19:43:10|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|44615.2|44595.2|0
1645645400000|2022-02-23 19:43:20|44612.7|44592.7|44597.8|44577.8|44612.7|44592.7|44592.8|44572.8|25
1645645410000|2022-02-23 19:43:30|44597.9|44577.9|44600.3|44580.3|44602.7|44582.7|44597.9|44577.9|1
1645645420000|2022-02-23 19:43:40|44600.4|44580.4|44597.7|44577.7|44605.3|44585.3|44590.2|44570.2|28
1645645430000|2022-02-23 19:43:50|44595.2|44575.2|44595.2|44575.2|44597.7|44577.7|44595.2|44575.2|0
1645645440000|2022-02-23 19:44:00|44592.7|44572.7|44595.2|44575.2|44595.2|44575.2|44592.5|44572.5|2
1645645450000|2022-02-23 19:44:10|44597.6|44577.6|44600.2|44580.2|44602.7|44582.7|44595.2|44575.2|0
1645645460000|2022-02-23 19:44:20|44597.7|44577.7|44595.2|44575.2|44600.2|44580.2|44592.7|44572.7|2
1645645470000|2022-02-23 19:44:30|44597.6|44577.6|44600.1|44580.1|44600.1|44580.1|44592.7|44572.7|1
1645645480000|2022-02-23 19:44:40|44597.7|44577.7|44610.2|44590.2|44610.2|44590.2|44597.6|44577.6|8
1645645490000|2022-02-23 19:44:50|44605.2|44585.2|44605.2|44585.2|44607.7|44587.7|44605.1|44585.1|4
1645645500000|2022-02-23 19:45:00|44605.1|44585.1|44600.2|44580.2|44605.2|44585.2|44600.2|44580.2|4
1645645510000|2022-02-23 19:45:10|44597.7|44577.7|44587.8|44567.8|44597.7|44577.7|44572.7|44552.7|36
1645645520000|2022-02-23 19:45:20|44587.7|44567.7|44592.7|44572.7|44597.7|44577.7|44587.7|44567.7|5
1645645530000|2022-02-23 19:45:30|44595.2|44575.2|44597.9|44577.9|44600.3|44580.3|44595.2|44575.2|1
1645645540000|2022-02-23 19:45:40|44597.8|44577.8|44595.3|44575.3|44597.8|44577.8|44592.8|44572.8|2
1645645550000|2022-02-23 19:45:50|44595.4|44575.4|44602.8|44582.8|44605.3|44585.3|44595.4|44575.4|2
1645645560000|2022-02-23 19:46:00|44600.4|44580.4|44600.4|44580.4|44607.8|44587.8|44597.9|44577.9|5
1645645570000|2022-02-23 19:46:10|44602.8|44582.8|44602.9|44582.9|44602.9|44582.9|44597.9|44577.9|0
1645645580000|2022-02-23 19:46:20|44605.3|44585.3|44610.3|44590.3|44610.3|44590.3|44605.3|44585.3|2
1645645590000|2022-02-23 19:46:30|44610.2|44590.2|44602.9|44582.9|44610.2|44590.2|44598.1|44578.1|1
1645645600000|2022-02-23 19:46:40|44605.3|44585.3|44612.8|44592.8|44615.3|44595.3|44605.3|44585.3|14
1645645610000|2022-02-23 19:46:50|44615.3|44595.3|44603.1|44583.1|44622.7|44602.7|44603.1|44583.1|16
1645645620000|2022-02-23 19:47:00|44605.5|44585.5|44602.9|44582.9|44607.9|44587.9|44602.9|44582.9|2
1645645630000|2022-02-23 19:47:10|44597.9|44577.9|44602.7|44582.7|44602.7|44582.7|44593|44573|1
1645645640000|2022-02-23 19:47:20|44605.3|44585.3|44612.9|44592.9|44617.8|44597.8|44605.3|44585.3|4
1645645650000|2022-02-23 19:47:30|44610.4|44590.4|44610.4|44590.4|44610.4|44590.4|44608|44588|8
1645645660000|2022-02-23 19:47:40|44607.9|44587.9|44610.7|44590.7|44610.7|44590.7|44607.8|44587.8|25
1645645670000|2022-02-23 19:47:50|44617.9|44597.9|44602.8|44582.8|44622.9|44602.9|44602.7|44582.7|12
1645645680000|2022-02-23 19:48:00|44598|44578|44617.8|44597.8|44620.2|44600.2|44595.5|44575.5|4
1645645690000|2022-02-23 19:48:10|44620.2|44600.2|44595.2|44575.2|44622.7|44602.7|44590.2|44570.2|5
1645645700000|2022-02-23 19:48:20|44595.1|44575.1|44597.6|44577.6|44600.1|44580.1|44595.1|44575.1|5
1645645710000|2022-02-23 19:48:30|44595.2|44575.2|44597.7|44577.7|44600.2|44580.2|44595.2|44575.2|1
1645645720000|2022-02-23 19:48:40|44595.3|44575.3|44597.7|44577.7|44597.7|44577.7|44595.2|44575.2|1
1645645730000|2022-02-23 19:48:50|44595.2|44575.2|44612.9|44592.9|44615.2|44595.2|44595.2|44575.2|8
1645645740000|2022-02-23 19:49:00|44617.7|44597.7|44625.2|44605.2|44625.2|44605.2|44615.3|44595.3|0
1645645750000|2022-02-23 19:49:10|44622.8|44602.8|44637.7|44617.7|44640.2|44620.2|44622.8|44602.8|8
1645645760000|2022-02-23 19:49:20|44642.7|44622.7|44622.7|44602.7|44642.7|44622.7|44615.4|44595.4|7
1645645770000|2022-02-23 19:49:30|44625.1|44605.1|44620.2|44600.2|44627.6|44607.6|44620.2|44600.2|4
1645645780000|2022-02-23 19:49:40|44622.6|44602.6|44622.7|44602.7|44625.1|44605.1|44617.7|44597.7|5
1645645790000|2022-02-23 19:49:50|44625.1|44605.1|44617.7|44597.7|44627.5|44607.5|44612.7|44592.7|6
1645645800000|2022-02-23 19:50:00|44615.2|44595.2|44620.2|44600.2|44622.6|44602.6|44612.6|44592.6|4
1645645810000|2022-02-23 19:50:10|44617.7|44597.7|44635.1|44615.1|44635.1|44615.1|44617.7|44597.7|5
1645645820000|2022-02-23 19:50:20|44632.7|44612.7|44635.1|44615.1|44637.7|44617.7|44632.6|44612.6|1
1645645830000|2022-02-23 19:50:30|44632.7|44612.7|44642.7|44622.7|44642.7|44622.7|44632.7|44612.7|2
1645645840000|2022-02-23 19:50:40|44640.3|44620.3|44632.7|44612.7|44640.3|44620.3|44632.7|44612.7|2
1645645850000|2022-02-23 19:50:50|44635.2|44615.2|44632.6|44612.6|44637.6|44617.6|44632.6|44612.6|0
1645645860000|2022-02-23 19:51:00|44632.7|44612.7|44632.6|44612.6|44637.7|44617.7|44632.6|44612.6|2
1645645870000|2022-02-23 19:51:10|44632.7|44612.7|44637.6|44617.6|44640.1|44620.1|44632.6|44612.6|0
1645645880000|2022-02-23 19:51:20|44635.2|44615.2|44650.1|44630.1|44650.1|44630.1|44635.2|44615.2|1
1645645890000|2022-02-23 19:51:30|44652.5|44632.5|44657.6|44637.6|44657.6|44637.6|44647.7|44627.7|1
1645645900000|2022-02-23 19:51:40|44655.1|44635.1|44647.6|44627.6|44657.6|44637.6|44642.7|44622.7|4
1645645910000|2022-02-23 19:51:50|44647.7|44627.7|44640.2|44620.2|44647.7|44627.7|44632.7|44612.7|3
1645645920000|2022-02-23 19:52:00|44642.6|44622.6|44647.7|44627.7|44652.5|44632.5|44640.2|44620.2|0
1645645930000|2022-02-23 19:52:10|44650.2|44630.2|44652.6|44632.6|44652.7|44632.7|44647.7|44627.7|0
1645645940000|2022-02-23 19:52:20|44647.7|44627.7|44660.1|44640.1|44662.6|44642.6|44647.7|44627.7|11
1645645950000|2022-02-23 19:52:30|44662.6|44642.6|44657.6|44637.6|44662.6|44642.6|44652.7|44632.7|2
1645645960000|2022-02-23 19:52:40|44657.7|44637.7|44665|44645|44665|44645|44655.2|44635.2|3
1645645970000|2022-02-23 19:52:50|44662.6|44642.6|44655.2|44635.2|44667.5|44647.5|44652.7|44632.7|6
1645645980000|2022-02-23 19:53:00|44652.7|44632.7|44647.7|44627.7|44652.7|44632.7|44642.7|44622.7|0
1645645990000|2022-02-23 19:53:10|44647.6|44627.6|44640.2|44620.2|44647.7|44627.7|44637.7|44617.7|0
1645646000000|2022-02-23 19:53:20|44640.3|44620.3|44640.2|44620.2|44642.7|44622.7|44637.7|44617.7|7
1645646010000|2022-02-23 19:53:30|44645.3|44625.3|44642.7|44622.7|44652.7|44632.7|44642.7|44622.7|1
1645646020000|2022-02-23 19:53:40|44640.2|44620.2|44640.2|44620.2|44640.2|44620.2|44635.2|44615.2|4
1645646030000|2022-02-23 19:53:50|44637.7|44617.7|44642.7|44622.7|44645.1|44625.1|44637.7|44617.7|1
1645646040000|2022-02-23 19:54:00|44647.6|44627.6|44642.6|44622.6|44650.2|44630.2|44642.6|44622.6|1
1645646050000|2022-02-23 19:54:10|44640.2|44620.2|44642.6|44622.6|44642.7|44622.7|44640.2|44620.2|3
1645646060000|2022-02-23 19:54:20|44640.2|44620.2|44642.6|44622.6|44645.2|44625.2|44640.2|44620.2|0
1645646070000|2022-02-23 19:54:30|44642.7|44622.7|44642.6|44622.6|44645.2|44625.2|44642.5|44622.5|9
1645646080000|2022-02-23 19:54:40|44642.7|44622.7|44642.6|44622.6|44645.2|44625.2|44642.6|44622.6|0
1645646090000|2022-02-23 19:54:50|44642.7|44622.7|44642.6|44622.6|44645.2|44625.2|44640.2|44620.2|0
1645646100000|2022-02-23 19:55:00|44642.7|44622.7|44640.2|44620.2|44645.2|44625.2|44640.2|44620.2|3
1645646110000|2022-02-23 19:55:10|44642.7|44622.7|44640.3|44620.3|44642.7|44622.7|44637.7|44617.7|0
1645646120000|2022-02-23 19:55:20|44640.2|44620.2|44637.7|44617.7|44640.3|44620.3|44637.7|44617.7|0
1645646130000|2022-02-23 19:55:30|44637.8|44617.8|44637.7|44617.7|44637.8|44617.8|44637.7|44617.7|0
1645646140000|2022-02-23 19:55:40|44635.3|44615.3|44632.7|44612.7|44637.7|44617.7|44632.7|44612.7|2
1645646150000|2022-02-23 19:55:50|44632.8|44612.8|44637.8|44617.8|44640.3|44620.3|44632.7|44612.7|0
1645646160000|2022-02-23 19:56:00|44637.7|44617.7|44637.8|44617.8|44642.7|44622.7|44637.7|44617.7|0
1645646170000|2022-02-23 19:56:10|44640.3|44620.3|44637.9|44617.9|44640.3|44620.3|44637.7|44617.7|1
1645646180000|2022-02-23 19:56:20|44640.3|44620.3|44642.7|44622.7|44645.3|44625.3|44640.3|44620.3|2
1645646190000|2022-02-23 19:56:30|44640.3|44620.3|44645.2|44625.2|44647.7|44627.7|44640.3|44620.3|1
1645646200000|2022-02-23 19:56:40|44647.7|44627.7|44650.2|44630.2|44650.2|44630.2|44642.8|44622.8|3
1645646210000|2022-02-23 19:56:50|44647.8|44627.8|44645.3|44625.3|44647.8|44627.8|44645.3|44625.3|3
1645646220000|2022-02-23 19:57:00|44647.7|44627.7|44642.7|44622.7|44647.7|44627.7|44640.2|44620.2|4
1645646230000|2022-02-23 19:57:10|44640.2|44620.2|44645.2|44625.2|44647.7|44627.7|44640.2|44620.2|3
1645646240000|2022-02-23 19:57:20|44645.3|44625.3|44647.7|44627.7|44647.7|44627.7|44645.3|44625.3|1
1645646250000|2022-02-23 19:57:30|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|44652.7|44632.7|2
1645646260000|2022-02-23 19:57:40|44655.2|44635.2|44655.2|44635.2|44657.7|44637.7|44652.7|44632.7|5
1645646270000|2022-02-23 19:57:50|44652.7|44632.7|44660.2|44640.2|44660.2|44640.2|44652.7|44632.7|2
1645646280000|2022-02-23 19:58:00|44660.1|44640.1|44660.2|44640.2|44667.5|44647.5|44657.6|44637.6|1
1645646290000|2022-02-23 19:58:10|44657.7|44637.7|44665.1|44645.1|44667.6|44647.6|44657.6|44637.6|2
1645646300000|2022-02-23 19:58:20|44665.2|44645.2|44670.2|44650.2|44675.1|44655.1|44662.7|44642.7|5
1645646310000|2022-02-23 19:58:30|44667.7|44647.7|44655.2|44635.2|44667.7|44647.7|44655.2|44635.2|17
1645646320000|2022-02-23 19:58:40|44657.7|44637.7|44657.7|44637.7|44662.6|44642.6|44655.2|44635.2|1
1645646330000|2022-02-23 19:58:50|44660.1|44640.1|44657.7|44637.7|44662.6|44642.6|44657.7|44637.7|0
1645646340000|2022-02-23 19:59:00|44655.2|44635.2|44650.2|44630.2|44657.7|44637.7|44650.2|44630.2|2
1645646350000|2022-02-23 19:59:10|44650.1|44630.1|44640.2|44620.2|44650.1|44630.1|44640.1|44620.1|0
1645646360000|2022-02-23 19:59:20|44640.1|44620.1|44635.2|44615.2|44640.2|44620.2|44632.7|44612.7|0
1645646370000|2022-02-23 19:59:30|44632.8|44612.8|44635.1|44615.1|44637.6|44617.6|44632.6|44612.6|0
1645646380000|2022-02-23 19:59:40|44635.2|44615.2|44632.7|44612.7|44637.6|44617.6|44632.6|44612.6|1
1645646390000|2022-02-23 19:59:50|44635.2|44615.2|44642.7|44622.7|44647.6|44627.6|44635.2|44615.2|2
1645646400000|2022-02-23 20:00:00|44642.6|44622.6|44645.1|44625.1|44647.5|44627.5|44627.7|44607.7|5
1645646410000|2022-02-23 20:00:10|44642.6|44622.6|44645.2|44625.2|44645.2|44625.2|44642.6|44622.6|0
1645646420000|2022-02-23 20:00:20|44647.7|44627.7|44645.2|44625.2|44647.7|44627.7|44642.7|44622.7|0
1645646430000|2022-02-23 20:00:30|44642.7|44622.7|44650.2|44630.2|44652.6|44632.6|44642.6|44622.6|5
1645646440000|2022-02-23 20:00:40|44652.6|44632.6|44647.7|44627.7|44652.7|44632.7|44647.7|44627.7|0
1645646450000|2022-02-23 20:00:50|44650.2|44630.2|44650.2|44630.2|44650.2|44630.2|44647.7|44627.7|0
1645646460000|2022-02-23 20:01:00|44647.7|44627.7|44647.6|44627.6|44650.1|44630.1|44642.7|44622.7|3
1645646470000|2022-02-23 20:01:10|44647.7|44627.7|44652.6|44632.6|44652.6|44632.6|44647.6|44627.6|2
1645646480000|2022-02-23 20:01:20|||||||||2
1645646490000|2022-02-23 20:01:30|44650.1|44630.1|44652.6|44632.6|44652.6|44632.6|44647.7|44627.7|0
1645646500000|2022-02-23 20:01:40|44650.2|44630.2|44637.7|44617.7|44650.2|44630.2|44637.7|44617.7|2
1645646510000|2022-02-23 20:01:50|44637.6|44617.6|44632.7|44612.7|44637.6|44617.6|44632.6|44612.6|1
1645646520000|2022-02-23 20:02:00|44635.2|44615.2|44637.7|44617.7|44637.7|44617.7|44632.7|44612.7|2
1645646530000|2022-02-23 20:02:10|44635.2|44615.2|44632.7|44612.7|44635.2|44615.2|44630.3|44610.3|0
1645646540000|2022-02-23 20:02:20|44632.8|44612.8|44630.2|44610.2|44632.8|44612.8|44630.2|44610.2|2
1645646550000|2022-02-23 20:02:30|44627.8|44607.8|44627.8|44607.8|44635.2|44615.2|44625.2|44605.2|5
1645646560000|2022-02-23 20:02:40|44627.7|44607.7|44632.7|44612.7|44632.7|44612.7|44627.7|44607.7|1
1645646570000|2022-02-23 20:02:50|44630.2|44610.2|44632.8|44612.8|44632.9|44612.9|44630.2|44610.2|4
1645646580000|2022-02-23 20:03:00|44632.9|44612.9|44630.2|44610.2|44632.9|44612.9|44630.2|44610.2|0
1645646590000|2022-02-23 20:03:10|44627.7|44607.7|44617.7|44597.7|44627.7|44607.7|44617.7|44597.7|7
1645646600000|2022-02-23 20:03:20|44615.2|44595.2|44617.7|44597.7|44620.2|44600.2|44612.7|44592.7|2
1645646610000|2022-02-23 20:03:30|44615.2|44595.2|44617.7|44597.7|44617.7|44597.7|44612.7|44592.7|1
1645646620000|2022-02-23 20:03:40|44615.2|44595.2|44615.2|44595.2|44617.7|44597.7|44612.7|44592.7|0
1645646630000|2022-02-23 20:03:50|44612.7|44592.7|44612.7|44592.7|44615.2|44595.2|44612.7|44592.7|1
1645646640000|2022-02-23 20:04:00|44612.8|44592.8|44615.2|44595.2|44615.2|44595.2|44610.2|44590.2|4
1645646650000|2022-02-23 20:04:10|44612.8|44592.8|44612.7|44592.7|44612.8|44592.8|44610.2|44590.2|6
1645646660000|2022-02-23 20:04:20|44615.1|44595.1|44617.6|44597.6|44617.6|44597.6|44612.7|44592.7|2
1645646670000|2022-02-23 20:04:30|44615.2|44595.2|44617.6|44597.6|44617.7|44597.7|44612.7|44592.7|0
1645646680000|2022-02-23 20:04:40|44615.2|44595.2|44612.7|44592.7|44617.7|44597.7|44612.7|44592.7|0
1645646690000|2022-02-23 20:04:50|44615.1|44595.1|44617.6|44597.6|44620.1|44600.1|44612.7|44592.7|1
1645646700000|2022-02-23 20:05:00|44620.1|44600.1|44632.6|44612.6|44632.6|44612.6|44617.7|44597.7|1
1645646710000|2022-02-23 20:05:10|44630.2|44610.2|44622.6|44602.6|44632.6|44612.6|44622.6|44602.6|2
1645646720000|2022-02-23 20:05:20|44622.5|44602.5|44617.7|44597.7|44625.1|44605.1|44617.7|44597.7|4
1645646730000|2022-02-23 20:05:30|44622.6|44602.6|44622.6|44602.6|44622.6|44602.6|44617.7|44597.7|4
1645646740000|2022-02-23 20:05:40|44622.7|44602.7|44622.6|44602.6|44627.5|44607.5|44620.1|44600.1|13
1645646750000|2022-02-23 20:05:50|44620.1|44600.1|44620.1|44600.1|44622.6|44602.6|44615.2|44595.2|3
1645646760000|2022-02-23 20:06:00|44617.7|44597.7|44617.6|44597.6|44620.1|44600.1|44615.1|44595.1|7
1645646770000|2022-02-23 20:06:10|44615.1|44595.1|44615.1|44595.1|44615.1|44595.1|44615.1|44595.1|2
1645646780000|2022-02-23 20:06:20|44612.7|44592.7|44615.3|44595.3|44615.3|44595.3|44612.7|44592.7|48
1645646790000|2022-02-23 20:06:30|44615.2|44595.2|44610.3|44590.3|44615.2|44595.2|44610.3|44590.3|1
1645646800000|2022-02-23 20:06:40|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|44610.2|44590.2|5
1645646810000|2022-02-23 20:06:50|44612.6|44592.6|44617.6|44597.6|44617.6|44597.6|44610.2|44590.2|3
1645646820000|2022-02-23 20:07:00|44617.7|44597.7|44612.8|44592.8|44617.7|44597.7|44610.2|44590.2|1
1645646830000|2022-02-23 20:07:10|44615.1|44595.1|44612.6|44592.6|44617.6|44597.6|44610.3|44590.3|0
1645646840000|2022-02-23 20:07:20|44610.2|44590.2|44605.3|44585.3|44610.2|44590.2|44602.8|44582.8|5
1645646850000|2022-02-23 20:07:30|44602.8|44582.8|44600.3|44580.3|44602.8|44582.8|44600.3|44580.3|1
1645646870000|2022-02-23 20:07:50|44600.2|44580.2|44597.8|44577.8|44600.2|44580.2|44597.8|44577.8|0
1645646880000|2022-02-23 20:08:00|44600.2|44580.2|44597.8|44577.8|44600.3|44580.3|44597.8|44577.8|2
1645646890000|2022-02-23 20:08:10|44597.7|44577.7|44597.8|44577.8|44597.8|44577.8|44597.7|44577.7|0
1645646900000|2022-02-23 20:08:20|44597.7|44577.7|44597.8|44577.8|44597.8|44577.8|44597.7|44577.7|0
1645646910000|2022-02-23 20:08:30|44600.3|44580.3|44597.8|44577.8|44600.3|44580.3|44597.8|44577.8|0
1645646920000|2022-02-23 20:08:40|44600.2|44580.2|44602.6|44582.6|44602.7|44582.7|44600.2|44580.2|0
1645646930000|2022-02-23 20:08:50|44600.2|44580.2|44600.2|44580.2|44602.7|44582.7|44600.2|44580.2|3
1645646940000|2022-02-23 20:09:00|44602.6|44582.6|44605.2|44585.2|44605.2|44585.2|44600.2|44580.2|1
1645646950000|2022-02-23 20:09:10|44605.1|44585.1|44602.8|44582.8|44605.2|44585.2|44600.2|44580.2|0
1645646960000|2022-02-23 20:09:20|44605.2|44585.2|44602.8|44582.8|44605.2|44585.2|44602.6|44582.6|4
1645646970000|2022-02-23 20:09:30|44605.2|44585.2|44605.3|44585.3|44605.3|44585.3|44602.8|44582.8|0
1645646980000|2022-02-23 20:09:40|44607.7|44587.7|44615.3|44595.3|44617.8|44597.8|44605.3|44585.3|4
1645646990000|2022-02-23 20:09:50|44617.8|44597.8|44612.8|44592.8|44617.8|44597.8|44612.7|44592.7|0
1645647000000|2022-02-23 20:10:00|44617.7|44597.7|44620.2|44600.2|44620.3|44600.3|44617.7|44597.7|1
1645647020000|2022-02-23 20:10:20|44620.3|44600.3|44622.6|44602.6|44622.7|44602.7|44620.3|44600.3|0
1645647030000|2022-02-23 20:10:30|44620.2|44600.2|44627.7|44607.7|44627.7|44607.7|44620.2|44600.2|0
1645647040000|2022-02-23 20:10:40|44625.3|44605.3|44622.6|44602.6|44627.7|44607.7|44622.6|44602.6|1
1645647050000|2022-02-23 20:10:50|44622.7|44602.7|44622.7|44602.7|44627.5|44607.5|44622.7|44602.7|2
1645647060000|2022-02-23 20:11:00|44620.3|44600.3|44622.7|44602.7|44622.8|44602.8|44620.3|44600.3|0
1645647070000|2022-02-23 20:11:10|44622.8|44602.8|44622.7|44602.7|44622.8|44602.8|44622.7|44602.7|0
1645647080000|2022-02-23 20:11:20|44620.3|44600.3|44622.7|44602.7|44622.7|44602.7|44620.3|44600.3|0
1645647090000|2022-02-23 20:11:30|44622.8|44602.8|44620.2|44600.2|44622.8|44602.8|44620.2|44600.2|0
1645647100000|2022-02-23 20:11:40|44617.7|44597.7|44612.7|44592.7|44617.7|44597.7|44612.7|44592.7|3
1645647110000|2022-02-23 20:11:50|44607.8|44587.8|44607.7|44587.7|44607.8|44587.8|44607.7|44587.7|1
1645647120000|2022-02-23 20:12:00|44607.6|44587.6|44607.7|44587.7|44607.7|44587.7|44607.6|44587.6|0
1645647130000|2022-02-23 20:12:10|44605.3|44585.3|44607.6|44587.6|44610.1|44590.1|44605.3|44585.3|1
1645647140000|2022-02-23 20:12:20|44605.2|44585.2|44605.2|44585.2|44607.7|44587.7|44602.8|44582.8|0
1645647150000|2022-02-23 20:12:30|44602.8|44582.8|44602.7|44582.7|44605.2|44585.2|44600.2|44580.2|0
1645647160000|2022-02-23 20:12:40|44600.3|44580.3|44602.7|44582.7|44605.2|44585.2|44600.3|44580.3|2
1645647170000|2022-02-23 20:12:50|44602.8|44582.8|44605.2|44585.2|44605.2|44585.2|44597.8|44577.8|1
1645647180000|2022-02-23 20:13:00|44607.6|44587.6|44605.2|44585.2|44607.6|44587.6|44602.8|44582.8|0
1645647190000|2022-02-23 20:13:10|44602.8|44582.8|44602.8|44582.8|44607.7|44587.7|44602.8|44582.8|0
1645647200000|2022-02-23 20:13:20|44605.2|44585.2|44607.7|44587.7|44607.7|44587.7|44602.8|44582.8|0
1645647210000|2022-02-23 20:13:30|44610.1|44590.1|44610.1|44590.1|44610.1|44590.1|44607.7|44587.7|0
1645647220000|2022-02-23 20:13:40|44610.2|44590.2|44610.2|44590.2|44610.3|44590.3|44610.2|44590.2|0
1645647230000|2022-02-23 20:13:50|44607.8|44587.8|44610.2|44590.2|44610.2|44590.2|44607.8|44587.8|0
1645647240000|2022-02-23 20:14:00|44610.3|44590.3|44612.7|44592.7|44612.7|44592.7|44610.2|44590.2|2
1645647250000|2022-02-23 20:14:10|44612.8|44592.8|44610.2|44590.2|44612.8|44592.8|44607.8|44587.8|0
1645647260000|2022-02-23 20:14:20|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|44607.8|44587.8|0
1645647270000|2022-02-23 20:14:30|44610.2|44590.2|44612.8|44592.8|44612.8|44592.8|44610.2|44590.2|1
1645647280000|2022-02-23 20:14:40|44612.7|44592.7|44612.8|44592.8|44615.3|44595.3|44610.2|44590.2|0
1645647290000|2022-02-23 20:14:50|44615.3|44595.3|44617.8|44597.8|44617.8|44597.8|44615.3|44595.3|1
1645647300000|2022-02-23 20:15:00|44615.3|44595.3|44612.7|44592.7|44617.8|44597.8|44612.6|44592.6|3
1645647310000|2022-02-23 20:15:10|44612.8|44592.8|44610.2|44590.2|44612.8|44592.8|44610.2|44590.2|0
1645647320000|2022-02-23 20:15:20|44610.3|44590.3|44617.7|44597.7|44617.7|44597.7|44610.3|44590.3|2
1645647330000|2022-02-23 20:15:30|44617.8|44597.8|44622.7|44602.7|44625.1|44605.1|44617.8|44597.8|0
1645647340000|2022-02-23 20:15:40|44625.1|44605.1|44625.1|44605.1|44625.1|44605.1|44620.3|44600.3|0
1645647350000|2022-02-23 20:15:50|44620.3|44600.3|44620.1|44600.1|44622.7|44602.7|44620.1|44600.1|0
1645647360000|2022-02-23 20:16:00|44620.2|44600.2|44617.7|44597.7|44620.2|44600.2|44617.7|44597.7|2
1645647370000|2022-02-23 20:16:10|44617.6|44597.6|44610.2|44590.2|44617.6|44597.6|44607.8|44587.8|0
1645647380000|2022-02-23 20:16:20|44612.6|44592.6|44607.8|44587.8|44612.8|44592.8|44607.8|44587.8|2
1645647390000|2022-02-23 20:16:30|44612.6|44592.6|44607.8|44587.8|44612.7|44592.7|44607.8|44587.8|1
1645647400000|2022-02-23 20:16:40|44605.3|44585.3|44612.7|44592.7|44612.7|44592.7|44605.3|44585.3|1
1645647410000|2022-02-23 20:16:50|44615.2|44595.2|44620.2|44600.2|44622.6|44602.6|44615.2|44595.2|1
1645647420000|2022-02-23 20:17:00|44620.3|44600.3|44630.2|44610.2|44630.2|44610.2|44620.3|44600.3|4
1645647430000|2022-02-23 20:17:10|44630.3|44610.3|44635.2|44615.2|44635.3|44615.3|44630.2|44610.2|7
1645647440000|2022-02-23 20:17:20|44635.1|44615.1|44647.8|44627.8|44650.3|44630.3|44632.7|44612.7|8
1645647450000|2022-02-23 20:17:30|44642.8|44622.8|44645.3|44625.3|44647.8|44627.8|44642.8|44622.8|3
1645647460000|2022-02-23 20:17:40|44647.8|44627.8|44647.8|44627.8|44650.3|44630.3|44645.3|44625.3|1
1645647470000|2022-02-23 20:17:50|44645.3|44625.3|44642.9|44622.9|44647.8|44627.8|44642.9|44622.9|0
1645647480000|2022-02-23 20:18:00|44645.3|44625.3|44642.8|44622.8|44645.3|44625.3|44642.8|44622.8|0
1645647490000|2022-02-23 20:18:10|44637.8|44617.8|44627.8|44607.8|44637.8|44617.8|44627.8|44607.8|4
1645647500000|2022-02-23 20:18:20|44622.8|44602.8|44627.8|44607.8|44630.3|44610.3|44620.3|44600.3|5
1645647510000|2022-02-23 20:18:30|44625.3|44605.3|44615.4|44595.4|44625.3|44605.3|44615.3|44595.3|4
1645647520000|2022-02-23 20:18:40|44615.3|44595.3|44615.3|44595.3|44617.8|44597.8|44607.9|44587.9|2
1645647530000|2022-02-23 20:18:50|44612.9|44592.9|44617.8|44597.8|44617.8|44597.8|44612.9|44592.9|1
1645647540000|2022-02-23 20:19:00|44617.9|44597.9|44632.8|44612.8|44632.8|44612.8|44617.9|44597.9|1
1645647550000|2022-02-23 20:19:10|44630.3|44610.3|44627.8|44607.8|44632.8|44612.8|44627.8|44607.8|2
1645647560000|2022-02-23 20:19:20|44627.9|44607.9|44622.9|44602.9|44632.8|44612.8|44622.9|44602.9|0
1645647570000|2022-02-23 20:19:30|44625.3|44605.3|44620.3|44600.3|44625.3|44605.3|44618|44598|2
1645647580000|2022-02-23 20:19:40|44622.8|44602.8|44620.3|44600.3|44622.8|44602.8|44620.3|44600.3|0
1645647590000|2022-02-23 20:19:50|44617.9|44597.9|44607.9|44587.9|44617.9|44597.9|44607.8|44587.8|1
1645647600000|2022-02-23 20:20:00|44612.8|44592.8|44620.3|44600.3|44620.3|44600.3|44607.9|44587.9|5
1645647610000|2022-02-23 20:20:10|44617.9|44597.9|44617.8|44597.8|44620.3|44600.3|44617.8|44597.8|0
1645647620000|2022-02-23 20:20:20|44617.9|44597.9|44620.3|44600.3|44620.3|44600.3|44617.9|44597.9|3
1645647630000|2022-02-23 20:20:30|44617.9|44597.9|44620.3|44600.3|44620.4|44600.4|44617.9|44597.9|3
1645647640000|2022-02-23 20:20:40|44620.4|44600.4|44622.8|44602.8|44622.8|44602.8|44620.3|44600.3|1
1645647650000|2022-02-23 20:20:50|||||||||14
1645647660000|2022-02-23 20:21:00|44625.3|44605.3|44622.8|44602.8|44625.3|44605.3|44622.8|44602.8|2
1645647670000|2022-02-23 20:21:10|44620.3|44600.3|44607.8|44587.8|44620.3|44600.3|44605.3|44585.3|6
1645647680000|2022-02-23 20:21:20|44605.4|44585.4|44615.3|44595.3|44617.7|44597.7|44605.3|44585.3|1
1645647690000|2022-02-23 20:21:30|44612.8|44592.8|44627.8|44607.8|44632.8|44612.8|44612.8|44592.8|6
1645647700000|2022-02-23 20:21:40|44630.3|44610.3|44627.8|44607.8|44630.3|44610.3|44627.8|44607.8|0
1645647710000|2022-02-23 20:21:50|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|44625.3|44605.3|1
1645647720000|2022-02-23 20:22:00|44627.8|44607.8|44640.3|44620.3|44642.8|44622.8|44625.3|44605.3|4
1645647730000|2022-02-23 20:22:10|44637.8|44617.8|44637.8|44617.8|44642.8|44622.8|44632.8|44612.8|1
1645647740000|2022-02-23 20:22:20|44635.3|44615.3|44632.8|44612.8|44637.8|44617.8|44632.8|44612.8|1
1645647750000|2022-02-23 20:22:30|44630.4|44610.4|44632.8|44612.8|44632.8|44612.8|44627.9|44607.9|0
1645647760000|2022-02-23 20:22:40|44630.3|44610.3|44630.3|44610.3|44632.8|44612.8|44630.3|44610.3|0
1645647770000|2022-02-23 20:22:50|44632.8|44612.8|44630.3|44610.3|44635.3|44615.3|44630.3|44610.3|1
1645647780000|2022-02-23 20:23:00|44627.9|44607.9|44625.3|44605.3|44627.9|44607.9|44625.3|44605.3|0
1645647790000|2022-02-23 20:23:10|44627.8|44607.8|44632.8|44612.8|44632.8|44612.8|44623.1|44603.1|5
1645647800000|2022-02-23 20:23:20|44635.3|44615.3|44635.3|44615.3|44635.3|44615.3|44627.9|44607.9|1
1645647810000|2022-02-23 20:23:30|44632.8|44612.8|44640.3|44620.3|44642.8|44622.8|44632.8|44612.8|0
1645647820000|2022-02-23 20:23:40|44637.8|44617.8|44637.8|44617.8|44637.8|44617.8|44635.4|44615.4|0
1645647830000|2022-02-23 20:23:50|44635.3|44615.3|44637.8|44617.8|44637.8|44617.8|44635.3|44615.3|0
1645647840000|2022-02-23 20:24:00|44635.3|44615.3|44635.5|44615.5|44635.5|44615.5|44630.4|44610.4|5
1645647850000|2022-02-23 20:24:10|44635.4|44615.4|44640.3|44620.3|44640.3|44620.3|44632.8|44612.8|1
1645647860000|2022-02-23 20:24:20|44637.8|44617.8|44640.3|44620.3|44640.3|44620.3|44637.8|44617.8|0
1645647870000|2022-02-23 20:24:30|44637.8|44617.8|44642.8|44622.8|44645.3|44625.3|44637.8|44617.8|2
1645647880000|2022-02-23 20:24:40|44645.3|44625.3|44647.8|44627.8|44647.8|44627.8|44642.8|44622.8|0
1645647890000|2022-02-23 20:24:50|44645.3|44625.3|44647.9|44627.9|44650.4|44630.4|44645.3|44625.3|1
1645647900000|2022-02-23 20:25:00|44650.3|44630.3|44650.3|44630.3|44650.4|44630.4|44645.4|44625.4|0
1645647910000|2022-02-23 20:25:10|44647.9|44627.9|44642.8|44622.8|44650.3|44630.3|44640.4|44620.4|2
1645647920000|2022-02-23 20:25:20|44640.3|44620.3|44637.8|44617.8|44640.3|44620.3|44632.9|44612.9|1
1645647930000|2022-02-23 20:25:30|44637.9|44617.9|44647.8|44627.8|44650.3|44630.3|44637.9|44617.9|2
1645647940000|2022-02-23 20:25:40|44650.3|44630.3|44655.3|44635.3|44657.8|44637.8|44650.3|44630.3|2
1645647950000|2022-02-23 20:25:50|44657.8|44637.8|44660.3|44640.3|44660.3|44640.3|44655.3|44635.3|1
1645647960000|2022-02-23 20:26:00|44657.8|44637.8|44660.3|44640.3|44660.4|44640.4|44657.8|44637.8|5
1645647970000|2022-02-23 20:26:10|44657.9|44637.9|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|0
1645647980000|2022-02-23 20:26:20|44657.9|44637.9|44657.9|44637.9|44660.4|44640.4|44657.9|44637.9|2
1645647990000|2022-02-23 20:26:30|44660.3|44640.3|44662.9|44642.9|44662.9|44642.9|44657.9|44637.9|0
1645648000000|2022-02-23 20:26:40|44662.8|44642.8|44662.9|44642.9|44662.9|44642.9|44660.3|44640.3|2
1645648010000|2022-02-23 20:26:50|44662.8|44642.8|44667.9|44647.9|44670.3|44650.3|44660.3|44640.3|3
1645648020000|2022-02-23 20:27:00|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44667.8|44647.8|1
1645648030000|2022-02-23 20:27:10|44667.9|44647.9|44665.3|44645.3|44670.3|44650.3|44665.3|44645.3|3
1645648040000|2022-02-23 20:27:20|44662.8|44642.8|44660.3|44640.3|44662.8|44642.8|44660.3|44640.3|2
1645648050000|2022-02-23 20:27:30|44657.8|44637.8|44660.3|44640.3|44660.3|44640.3|44657.8|44637.8|2
1645648060000|2022-02-23 20:27:40|44657.8|44637.8|44660.3|44640.3|44660.3|44640.3|44657.8|44637.8|0
1645648080000|2022-02-23 20:28:00|44662.8|44642.8|44660.3|44640.3|44662.8|44642.8|44660.3|44640.3|0
1645648090000|2022-02-23 20:28:10|44657.7|44637.7|44647.8|44627.8|44657.7|44637.7|44647.8|44627.8|2
1645648100000|2022-02-23 20:28:20|44647.9|44627.9|44652.8|44632.8|44655.3|44635.3|44647.8|44627.8|0
1645648110000|2022-02-23 20:28:30|44655.3|44635.3|44660.3|44640.3|44660.3|44640.3|44652.8|44632.8|1
1645648120000|2022-02-23 20:28:40|44657.8|44637.8|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|1
1645648130000|2022-02-23 20:28:50|44660.3|44640.3|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|1
1645648140000|2022-02-23 20:29:00|44665.3|44645.3|44675.3|44655.3|44677.8|44657.8|44665.3|44645.3|7
1645648150000|2022-02-23 20:29:10|44677.8|44657.8|44675.3|44655.3|44677.8|44657.8|44672.8|44652.8|0
1645648160000|2022-02-23 20:29:20|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44672.8|44652.8|1
1645648170000|2022-02-23 20:29:30|44675.3|44655.3|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|3
1645648180000|2022-02-23 20:29:40|44677.7|44657.7|44677.8|44657.8|44677.8|44657.8|44677.7|44657.7|0
1645648190000|2022-02-23 20:29:50|44675.3|44655.3|44677.8|44657.8|44677.8|44657.8|44675.3|44655.3|3
1645648200000|2022-02-23 20:30:00|44675.3|44655.3|44665.3|44645.3|44675.3|44655.3|44660.3|44640.3|8
1645648210000|2022-02-23 20:30:10|44662.8|44642.8|44665.3|44645.3|44665.4|44645.4|44660.3|44640.3|0
1645648220000|2022-02-23 20:30:20|44667.8|44647.8|44665.3|44645.3|44667.9|44647.9|44662.9|44642.9|0
1645648230000|2022-02-23 20:30:30|44662.9|44642.9|44665.3|44645.3|44667.8|44647.8|44662.8|44642.8|0
1645648240000|2022-02-23 20:30:40|44662.8|44642.8|44672.9|44652.9|44672.9|44652.9|44662.8|44642.8|6
1645648250000|2022-02-23 20:30:50|44672.8|44652.8|44677.8|44657.8|44680.3|44660.3|44672.8|44652.8|1
1645648260000|2022-02-23 20:31:00|44677.9|44657.9|44685.3|44665.3|44685.3|44665.3|44677.8|44657.8|2
1645648270000|2022-02-23 20:31:10|44682.8|44662.8|44685.3|44665.3|44685.3|44665.3|44682.8|44662.8|0
1645648280000|2022-02-23 20:31:20|44682.8|44662.8|44685.3|44665.3|44685.3|44665.3|44682.8|44662.8|0
1645648290000|2022-02-23 20:31:30|44682.9|44662.9|44682.8|44662.8|44685.3|44665.3|44680.4|44660.4|0
1645648300000|2022-02-23 20:31:40|44685.3|44665.3|44672.8|44652.8|44685.3|44665.3|44670.3|44650.3|2
1645648310000|2022-02-23 20:31:50|44670.3|44650.3|44662.9|44642.9|44670.3|44650.3|44662.8|44642.8|2
1645648320000|2022-02-23 20:32:00|44662.8|44642.8|44660.3|44640.3|44662.8|44642.8|44658|44638|1
1645648330000|2022-02-23 20:32:10|44660.4|44640.4|44665.3|44645.3|44667.8|44647.8|44660.3|44640.3|3
1645648340000|2022-02-23 20:32:20|44662.8|44642.8|44667.8|44647.8|44667.8|44647.8|44662.8|44642.8|0
1645648350000|2022-02-23 20:32:30|44665.3|44645.3|44658|44638|44667.8|44647.8|44658|44638|1
1645648360000|2022-02-23 20:32:40|44657.9|44637.9|44655.3|44635.3|44657.9|44637.9|44652.9|44632.9|2
1645648370000|2022-02-23 20:32:50|44652.9|44632.9|44657.8|44637.8|44657.8|44637.8|44652.8|44632.8|4
1645648380000|2022-02-23 20:33:00|44655.3|44635.3|44662.8|44642.8|44662.8|44642.8|44650.3|44630.3|2
1645648390000|2022-02-23 20:33:10|44665.3|44645.3|44672.8|44652.8|44672.8|44652.8|44662.8|44642.8|0
1645648400000|2022-02-23 20:33:20|44672.7|44652.7|44667.8|44647.8|44672.8|44652.8|44665.3|44645.3|51
1645648410000|2022-02-23 20:33:30|44667.7|44647.7|44672.8|44652.8|44672.8|44652.8|44665.3|44645.3|2
1645648420000|2022-02-23 20:33:40|44672.6|44652.6|44672.8|44652.8|44675.3|44655.3|44667.8|44647.8|0
1645648430000|2022-02-23 20:33:50|44675.3|44655.3|44667.7|44647.7|44675.3|44655.3|44667.7|44647.7|65
1645648440000|2022-02-23 20:34:00|44667.6|44647.6|44667.7|44647.7|44667.7|44647.7|44667.6|44647.6|1
1645648450000|2022-02-23 20:34:10|44667.6|44647.6|44665.2|44645.2|44667.7|44647.7|44660.2|44640.2|10
1645648460000|2022-02-23 20:34:20|44665.1|44645.1|44662.8|44642.8|44667.6|44647.6|44660.3|44640.3|0
1645648470000|2022-02-23 20:34:30|44657.9|44637.9|44667.7|44647.7|44667.7|44647.7|44657.9|44637.9|1
1645648480000|2022-02-23 20:34:40|44667.6|44647.6|44667.8|44647.8|44670.3|44650.3|44662.8|44642.8|1
1645648490000|2022-02-23 20:34:50|44670.2|44650.2|44672.7|44652.7|44675.1|44655.1|44670.2|44650.2|1
1645648500000|2022-02-23 20:35:00|44675.1|44655.1|44675|44655|44675.4|44655.4|44672.6|44652.6|4
1645648510000|2022-02-23 20:35:10|44672.7|44652.7|44667.7|44647.7|44675.2|44655.2|44667.6|44647.6|2
1645648520000|2022-02-23 20:35:20|44665.1|44645.1|44660.1|44640.1|44665.2|44645.2|44660.1|44640.1|5
1645648530000|2022-02-23 20:35:30|44662.6|44642.6|44657.8|44637.8|44662.7|44642.7|44657.7|44637.7|1
1645648540000|2022-02-23 20:35:40|44660.2|44640.2|44662.7|44642.7|44662.7|44642.7|44657.7|44637.7|1
1645648550000|2022-02-23 20:35:50|44662.6|44642.6|44662.6|44642.6|44665.1|44645.1|44657.7|44637.7|3
1645648560000|2022-02-23 20:36:00|44662.5|44642.5|44647.7|44627.7|44662.5|44642.5|44645.3|44625.3|4
1645648570000|2022-02-23 20:36:10|44647.8|44627.8|44655.4|44635.4|44655.4|44635.4|44647.8|44627.8|4
1645648580000|2022-02-23 20:36:20|44652.9|44632.9|44655.3|44635.3|44655.4|44635.4|44650.4|44630.4|1
1645648590000|2022-02-23 20:36:30|44657.7|44637.7|44652.8|44632.8|44660.3|44640.3|44650.4|44630.4|0
1645648600000|2022-02-23 20:36:40|44650.4|44630.4|44650.4|44630.4|44655.4|44635.4|44650.3|44630.3|1
1645648610000|2022-02-23 20:36:50|44650.3|44630.3|44647.8|44627.8|44650.4|44630.4|44645.4|44625.4|0
1645648620000|2022-02-23 20:37:00|44650.4|44630.4|44645.4|44625.4|44650.4|44630.4|44645.4|44625.4|0
1645648630000|2022-02-23 20:37:10|44642.9|44622.9|44647.8|44627.8|44647.8|44627.8|44640.4|44620.4|1
1645648640000|2022-02-23 20:37:20|44647.9|44627.9|44650.4|44630.4|44650.4|44630.4|44642.9|44622.9|1
1645648650000|2022-02-23 20:37:30|44652.8|44632.8|44647.9|44627.9|44652.8|44632.8|44647.9|44627.9|0
1645648660000|2022-02-23 20:37:40|44650.4|44630.4|44660.3|44640.3|44660.3|44640.3|44647.9|44627.9|4
1645648670000|2022-02-23 20:37:50|44662.9|44642.9|44662.9|44642.9|44667.8|44647.8|44662.8|44642.8|2
1645648680000|2022-02-23 20:38:00|44662.8|44642.8|44662.8|44642.8|44665.3|44645.3|44657.9|44637.9|0
1645648690000|2022-02-23 20:38:10|44662.9|44642.9|44665.4|44645.4|44665.4|44645.4|44657.9|44637.9|1
1645648700000|2022-02-23 20:38:20|44662.9|44642.9|44665.3|44645.3|44672.7|44652.7|44662.9|44642.9|5
1645648710000|2022-02-23 20:38:30|44667.7|44647.7|44662.8|44642.8|44667.7|44647.7|44657.9|44637.9|0
1645648720000|2022-02-23 20:38:40|44660.4|44640.4|44660.4|44640.4|44662.8|44642.8|44657.9|44637.9|0
1645648730000|2022-02-23 20:38:50|44662.8|44642.8|44657.8|44637.8|44662.8|44642.8|44655.3|44635.3|1
1645648740000|2022-02-23 20:39:00|44655.4|44635.4|44657.9|44637.9|44657.9|44637.9|44652.9|44632.9|0
1645648750000|2022-02-23 20:39:10|44657.8|44637.8|44655.3|44635.3|44657.8|44637.8|44655.1|44635.1|1
1645648760000|2022-02-23 20:39:20|44655.2|44635.2|44655.1|44635.1|44655.2|44635.2|44655.1|44635.1|3
1645648770000|2022-02-23 20:39:30|44655.2|44635.2|44657.7|44637.7|44657.7|44637.7|44652.8|44632.8|0
1645648780000|2022-02-23 20:39:40|44660.1|44640.1|44652.9|44632.9|44660.1|44640.1|44652.8|44632.8|3
1645648790000|2022-02-23 20:39:50|44655.2|44635.2|44650.3|44630.3|44655.2|44635.2|44650.3|44630.3|2
1645648800000|2022-02-23 20:40:00|44652.8|44632.8|44650.3|44630.3|44652.8|44632.8|44650.3|44630.3|10
1645648810000|2022-02-23 20:40:10|44655.2|44635.2|44650.3|44630.3|44655.2|44635.2|44650.3|44630.3|1
1645648820000|2022-02-23 20:40:20|44652.8|44632.8|44650.3|44630.3|44652.8|44632.8|44650.3|44630.3|5
1645648840000|2022-02-23 20:40:40|44652.8|44632.8|44662.8|44642.8|44662.8|44642.8|44652.8|44632.8|4
1645648850000|2022-02-23 20:40:50|44662.9|44642.9|44662.8|44642.8|44665.4|44645.4|44662.8|44642.8|2
1645648860000|2022-02-23 20:41:00|44662.7|44642.7|44657.8|44637.8|44662.7|44642.7|44655.3|44635.3|2
1645648870000|2022-02-23 20:41:10|44655.4|44635.4|44655.3|44635.3|44657.8|44637.8|44655.3|44635.3|1
1645648880000|2022-02-23 20:41:20|44655.2|44635.2|44652.8|44632.8|44657.7|44637.7|44652.6|44632.6|10
1645648890000|2022-02-23 20:41:30|44655.2|44635.2|44657.7|44637.7|44657.7|44637.7|44650.2|44630.2|1
1645648900000|2022-02-23 20:41:40|44655.2|44635.2|44652.6|44632.6|44655.2|44635.2|44652.6|44632.6|1
1645648920000|2022-02-23 20:42:00|44652.7|44632.7|44650.3|44630.3|44655.2|44635.2|44650.3|44630.3|0
1645648930000|2022-02-23 20:42:10|44652.7|44632.7|44652.7|44632.7|44652.8|44632.8|44650.2|44630.2|0
1645648940000|2022-02-23 20:42:20|44652.8|44632.8|44650.2|44630.2|44652.8|44632.8|44650.2|44630.2|1
1645648950000|2022-02-23 20:42:30|44650.3|44630.3|44652.6|44632.6|44655.3|44635.3|44650.3|44630.3|1
1645648960000|2022-02-23 20:42:40|44652.7|44632.7|44657.6|44637.6|44662.6|44642.6|44652.7|44632.7|2
1645648970000|2022-02-23 20:42:50|44652.8|44632.8|44650.3|44630.3|44657.6|44637.6|44650.3|44630.3|1
1645648980000|2022-02-23 20:43:00|||||||||1
1645648990000|2022-02-23 20:43:10|||||||||2
1645649000000|2022-02-23 20:43:20|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|0
1645649010000|2022-02-23 20:43:30|44652.8|44632.8|44657.6|44637.6|44657.6|44637.6|44652.7|44632.7|1
1645649020000|2022-02-23 20:43:40|44655.2|44635.2|44650.2|44630.2|44655.2|44635.2|44650.2|44630.2|1
1645649030000|2022-02-23 20:43:50|44652.6|44632.6|44650.2|44630.2|44652.7|44632.7|44650.2|44630.2|0
1645649040000|2022-02-23 20:44:00|44652.6|44632.6|44652.6|44632.6|44652.7|44632.7|44650.2|44630.2|0
1645649050000|2022-02-23 20:44:10|44650.2|44630.2|44650.2|44630.2|44652.7|44632.7|44650.2|44630.2|0
1645649070000|2022-02-23 20:44:30|44652.6|44632.6|44650.2|44630.2|44652.6|44632.6|44650.2|44630.2|0
1645649080000|2022-02-23 20:44:40|||||||||1
1645649090000|2022-02-23 20:44:50|44652.6|44632.6|44650.2|44630.2|44652.7|44632.7|44650.2|44630.2|6
1645649100000|2022-02-23 20:45:00|44650.3|44630.3|44657.6|44637.6|44657.6|44637.6|44650.2|44630.2|10
1645649110000|2022-02-23 20:45:10|44655.2|44635.2|44652.5|44632.5|44657.6|44637.6|44647.6|44627.6|6
1645649120000|2022-02-23 20:45:20|44647.7|44627.7|44662.6|44642.6|44665.1|44645.1|44647.7|44627.7|2
1645649130000|2022-02-23 20:45:30|44662.7|44642.7|44657.6|44637.6|44665.2|44645.2|44657.6|44637.6|4
1645649140000|2022-02-23 20:45:40|44652.8|44632.8|44652.7|44632.7|44657.6|44637.6|44647.8|44627.8|0
1645649150000|2022-02-23 20:45:50|44655.1|44635.1|44652.6|44632.6|44655.1|44635.1|44650.2|44630.2|0
1645649160000|2022-02-23 20:46:00|44650.2|44630.2|44652.7|44632.7|44652.7|44632.7|44650.2|44630.2|0
1645649170000|2022-02-23 20:46:10|44650.3|44630.3|44647.6|44627.6|44650.3|44630.3|44647.5|44627.5|3
1645649180000|2022-02-23 20:46:20|44647.5|44627.5|44635.3|44615.3|44647.6|44627.6|44635.2|44615.2|9
1645649190000|2022-02-23 20:46:30|44632.8|44612.8|44642.7|44622.7|44647.6|44627.6|44630.2|44610.2|35
1645649200000|2022-02-23 20:46:40|44645.1|44625.1|44617.6|44597.6|44645.1|44625.1|44612.8|44592.8|36
1645649210000|2022-02-23 20:46:50|44617.7|44597.7|44617.8|44597.8|44617.8|44597.8|44612.7|44592.7|4
1645649220000|2022-02-23 20:47:00|44622.6|44602.6|44625.3|44605.3|44630.2|44610.2|44617.8|44597.8|3
1645649230000|2022-02-23 20:47:10|44627.7|44607.7|44622.6|44602.6|44627.7|44607.7|44622.6|44602.6|1
1645649240000|2022-02-23 20:47:20|44622.7|44602.7|44620.2|44600.2|44622.7|44602.7|44620.2|44600.2|2
1645649250000|2022-02-23 20:47:30|44617.8|44597.8|44620.2|44600.2|44620.2|44600.2|44617.7|44597.7|2
1645649260000|2022-02-23 20:47:40|44617.8|44597.8|44622.6|44602.6|44622.7|44602.7|44617.7|44597.7|1
1645649270000|2022-02-23 20:47:50|44622.7|44602.7|44622.6|44602.6|44622.7|44602.7|44622.6|44602.6|0
1645649280000|2022-02-23 20:48:00|44620.2|44600.2|44620.2|44600.2|44622.7|44602.7|44620.2|44600.2|2
1645649290000|2022-02-23 20:48:10|44617.8|44597.8|44617.7|44597.7|44620.3|44600.3|44617.7|44597.7|5
1645649300000|2022-02-23 20:48:20|44615.3|44595.3|44610.2|44590.2|44615.3|44595.3|44610.2|44590.2|0
1645649310000|2022-02-23 20:48:30|44612.6|44592.6|44610.2|44590.2|44615.2|44595.2|44610.2|44590.2|0
1645649320000|2022-02-23 20:48:40|44612.6|44592.6|44612.6|44592.6|44615.1|44595.1|44607.8|44587.8|0
1645649330000|2022-02-23 20:48:50|44612.7|44592.7|44612.6|44592.6|44615.2|44595.2|44612.6|44592.6|4
1645649340000|2022-02-23 20:49:00|44612.7|44592.7|44610.1|44590.1|44612.7|44592.7|44610.1|44590.1|0
1645649350000|2022-02-23 20:49:10|44612.6|44592.6|44610.2|44590.2|44612.6|44592.6|44610.1|44590.1|0
1645649360000|2022-02-23 20:49:20|44612.6|44592.6|44612.6|44592.6|44615.1|44595.1|44610.2|44590.2|1
1645649370000|2022-02-23 20:49:30|44612.8|44592.8|44617.7|44597.7|44622.6|44602.6|44612.7|44592.7|1
1645649380000|2022-02-23 20:49:40|44615.3|44595.3|44612.8|44592.8|44617.7|44597.7|44612.8|44592.8|2
1645649390000|2022-02-23 20:49:50|44612.7|44592.7|44612.8|44592.8|44617.6|44597.6|44612.6|44592.6|2
1645649400000|2022-02-23 20:50:00|44615.2|44595.2|44612.7|44592.7|44622.6|44602.6|44607.7|44587.7|4
1645649410000|2022-02-23 20:50:10|44615.1|44595.1|44605.2|44585.2|44617.6|44597.6|44605.2|44585.2|1
1645649420000|2022-02-23 20:50:20|44607.6|44587.6|44602.8|44582.8|44607.6|44587.6|44602.6|44582.6|2
1645649430000|2022-02-23 20:50:30|44602.6|44582.6|44590|44570|44602.6|44582.6|44590|44570|4
1645649440000|2022-02-23 20:50:40|44587.6|44567.6|44585.2|44565.2|44587.7|44567.7|44585.1|44565.1|2
1645649450000|2022-02-23 20:50:50|44587.7|44567.7|44585.4|44565.4|44587.7|44567.7|44585.2|44565.2|1
1645649460000|2022-02-23 20:51:00|44587.8|44567.8|44592.6|44572.6|44592.6|44572.6|44587.6|44567.6|4
1645649470000|2022-02-23 20:51:10|44590.2|44570.2|44590.1|44570.1|44592.6|44572.6|44587.6|44567.6|0
1645649480000|2022-02-23 20:51:20|44590|44570|44587.5|44567.5|44590|44570|44587.5|44567.5|2
1645649490000|2022-02-23 20:51:30|44587.6|44567.6|44582.6|44562.6|44587.6|44567.6|44582.6|44562.6|1
1645649500000|2022-02-23 20:51:40|44582.7|44562.7|44585.1|44565.1|44587.6|44567.6|44582.7|44562.7|1
1645649510000|2022-02-23 20:51:50|44585.2|44565.2|44585.2|44565.2|44587.7|44567.7|44585.1|44565.1|2
1645649520000|2022-02-23 20:52:00|44582.8|44562.8|44597.8|44577.8|44597.8|44577.8|44582.7|44562.7|2
1645649530000|2022-02-23 20:52:10|44600.2|44580.2|44610.3|44590.3|44612.8|44592.8|44600.2|44580.2|3
1645649540000|2022-02-23 20:52:20|44610.2|44590.2|44622.6|44602.6|44622.7|44602.7|44610.2|44590.2|4
1645649550000|2022-02-23 20:52:30|44622.7|44602.7|44622.6|44602.6|44622.7|44602.7|44620.2|44600.2|1
1645649560000|2022-02-23 20:52:40|44620.2|44600.2|44620.2|44600.2|44622.6|44602.6|44617.7|44597.7|1
1645649570000|2022-02-23 20:52:50|44622.6|44602.6|44620.2|44600.2|44622.7|44602.7|44617.7|44597.7|1
1645649580000|2022-02-23 20:53:00|44622.6|44602.6|44617.8|44597.8|44622.7|44602.7|44617.8|44597.8|0
1645649600000|2022-02-23 20:53:20|44617.7|44597.7|44617.8|44597.8|44617.8|44597.8|44612.9|44592.9|0
1645649610000|2022-02-23 20:53:30|44617.7|44597.7|44617.8|44597.8|44620.2|44600.2|44615.3|44595.3|0
1645649620000|2022-02-23 20:53:40|44615.4|44595.4|44612.8|44592.8|44615.4|44595.4|44612.7|44592.7|2
1645649630000|2022-02-23 20:53:50|44615.3|44595.3|44617.8|44597.8|44620.2|44600.2|44612.8|44592.8|0
1645649640000|2022-02-23 20:54:00|44615.2|44595.2|44615.2|44595.2|44620.2|44600.2|44615.2|44595.2|1
1645649650000|2022-02-23 20:54:10|44617.6|44597.6|44620.2|44600.2|44622.6|44602.6|44615.2|44595.2|0
1645649660000|2022-02-23 20:54:20|44617.8|44597.8|44617.7|44597.7|44622.6|44602.6|44615.1|44595.1|0
1645649670000|2022-02-23 20:54:30|44615.2|44595.2|44612.7|44592.7|44617.6|44597.6|44612.6|44592.6|3
1645649680000|2022-02-23 20:54:40|44615.1|44595.1|44607.8|44587.8|44615.1|44595.1|44605.2|44585.2|7
1645649690000|2022-02-23 20:54:50|44607.7|44587.7|44605.3|44585.3|44610.2|44590.2|44602.7|44582.7|2
1645649700000|2022-02-23 20:55:00|44605.4|44585.4|44622.7|44602.7|44622.7|44602.7|44605.4|44585.4|3
1645649710000|2022-02-23 20:55:10|44622.6|44602.6|44612.6|44592.6|44622.8|44602.8|44610.2|44590.2|0
1645649720000|2022-02-23 20:55:20|44610.2|44590.2|44607.6|44587.6|44612.7|44592.7|44607.6|44587.6|3
1645649730000|2022-02-23 20:55:30|44607.7|44587.7|44605.2|44585.2|44607.7|44587.7|44605.2|44585.2|0
1645649740000|2022-02-23 20:55:40|44605.3|44585.3|44605.2|44585.2|44605.3|44585.3|44602.8|44582.8|0
1645649750000|2022-02-23 20:55:50|44602.8|44582.8|44605.2|44585.2|44605.3|44585.3|44602.7|44582.7|0
1645649760000|2022-02-23 20:56:00|44607.7|44587.7|44607.8|44587.8|44610.3|44590.3|44605.2|44585.2|2
1645649770000|2022-02-23 20:56:10|44605.4|44585.4|44607.7|44587.7|44610.2|44590.2|44605.4|44585.4|3
1645649780000|2022-02-23 20:56:20|44607.6|44587.6|44607.6|44587.6|44607.7|44587.7|44605.2|44585.2|0
1645649790000|2022-02-23 20:56:30|44605.2|44585.2|44605.2|44585.2|44607.6|44587.6|44602.8|44582.8|2
1645649800000|2022-02-23 20:56:40|44605.3|44585.3|44605.3|44585.3|44605.3|44585.3|44602.7|44582.7|3
1645649810000|2022-02-23 20:56:50|44607.7|44587.7|44610.2|44590.2|44610.2|44590.2|44607.7|44587.7|1
1645649820000|2022-02-23 20:57:00|44612.6|44592.6|44612.7|44592.7|44612.8|44592.8|44607.8|44587.8|0
1645649830000|2022-02-23 20:57:10|44610.3|44590.3|44615.3|44595.3|44615.4|44595.4|44610.3|44590.3|0
1645649840000|2022-02-23 20:57:20|44612.9|44592.9|44617.8|44597.8|44617.9|44597.9|44612.9|44592.9|2
1645649850000|2022-02-23 20:57:30|44622.7|44602.7|44625.1|44605.1|44625.1|44605.1|44622.6|44602.6|1
1645649860000|2022-02-23 20:57:40|44622.7|44602.7|44622.6|44602.6|44622.7|44602.7|44620.2|44600.2|1
1645649870000|2022-02-23 20:57:50|44617.8|44597.8|44610.3|44590.3|44617.8|44597.8|44610.3|44590.3|2
1645649880000|2022-02-23 20:58:00|44610.2|44590.2|44612.7|44592.7|44612.7|44592.7|44610.2|44590.2|2
1645649890000|2022-02-23 20:58:10|44615.2|44595.2|44620.1|44600.1|44620.2|44600.2|44612.7|44592.7|1
1645649900000|2022-02-23 20:58:20|44620.2|44600.2|44622.8|44602.8|44622.8|44602.8|44620.2|44600.2|3
1645649910000|2022-02-23 20:58:30|44625.4|44605.4|44635.1|44615.1|44635.1|44615.1|44625.4|44605.4|1
1645649920000|2022-02-23 20:58:40|44635.4|44615.4|44645.1|44625.1|44645.1|44625.1|44635.4|44615.4|6
1645649930000|2022-02-23 20:58:50|44642.7|44622.7|44647.7|44627.7|44647.7|44627.7|44640.3|44620.3|1
1645649940000|2022-02-23 20:59:00|44645.3|44625.3|44642.9|44622.9|44650.1|44630.1|44642.9|44622.9|1
1645649950000|2022-02-23 20:59:10|44642.8|44622.8|44630.2|44610.2|44642.8|44622.8|44627.7|44607.7|16
1645649960000|2022-02-23 20:59:20|44627.8|44607.8|44630.2|44610.2|44635.2|44615.2|44627.8|44607.8|12
1645649970000|2022-02-23 20:59:30|44632.6|44612.6|44630.1|44610.1|44632.7|44612.7|44630.1|44610.1|4
1645649980000|2022-02-23 20:59:40|44630.2|44610.2|44630.1|44610.1|44635.2|44615.2|44630.1|44610.1|1
1645649990000|2022-02-23 20:59:50|44630.2|44610.2|44630|44610|44635.2|44615.2|44627.6|44607.6|5
1645650000000|2022-02-23 21:00:00|44630.1|44610.1|44650.2|44630.2|44650.4|44630.4|44627.7|44607.7|15
1645650010000|2022-02-23 21:00:10|44647.8|44627.8|44647.8|44627.8|44657.7|44637.7|44647.8|44627.8|2
1645650020000|2022-02-23 21:00:20|44650.2|44630.2|44645.3|44625.3|44652.6|44632.6|44645.2|44625.2|1
1645650030000|2022-02-23 21:00:30|44647.7|44627.7|44642.6|44622.6|44647.8|44627.8|44642.6|44622.6|2
1645650040000|2022-02-23 21:00:40|44642.7|44622.7|44642.6|44622.6|44642.8|44622.8|44640.1|44620.1|2
1645650050000|2022-02-23 21:00:50|44645.1|44625.1|44645.2|44625.2|44647.6|44627.6|44640.2|44620.2|1
1645650060000|2022-02-23 21:01:00|44642.8|44622.8|44642.8|44622.8|44647.6|44627.6|44642.6|44622.6|0
1645650070000|2022-02-23 21:01:10|44642.7|44622.7|44647.6|44627.6|44647.6|44627.6|44642.7|44622.7|0
1645650080000|2022-02-23 21:01:20|44650|44630|44647.8|44627.8|44650.4|44630.4|44647.6|44627.6|2
1645650090000|2022-02-23 21:01:30|44650.2|44630.2|44647.7|44627.7|44652.6|44632.6|44647.7|44627.7|1
1645650100000|2022-02-23 21:01:40|44647.8|44627.8|44650.2|44630.2|44650.2|44630.2|44645.3|44625.3|1
1645650110000|2022-02-23 21:01:50|44647.7|44627.7|44652.6|44632.6|44652.7|44632.7|44647.7|44627.7|1
1645650120000|2022-02-23 21:02:00|44652.7|44632.7|44650.3|44630.3|44652.7|44632.7|44647.8|44627.8|0
1645650130000|2022-02-23 21:02:10|44652.7|44632.7|44650.2|44630.2|44652.7|44632.7|44650.2|44630.2|1
1645650140000|2022-02-23 21:02:20|44650.1|44630.1|44647.7|44627.7|44650.1|44630.1|44647.7|44627.7|1
1645650150000|2022-02-23 21:02:30|44647.8|44627.8|44650.2|44630.2|44650.2|44630.2|44647.7|44627.7|1
1645650160000|2022-02-23 21:02:40|44652.6|44632.6|44647.8|44627.8|44652.6|44632.6|44647.8|44627.8|0
1645650170000|2022-02-23 21:02:50|44647.7|44627.7|44650.1|44630.1|44650.2|44630.2|44647.7|44627.7|2
1645650180000|2022-02-23 21:03:00|44647.6|44627.6|44640.3|44620.3|44647.6|44627.6|44637.9|44617.9|1
1645650190000|2022-02-23 21:03:10|44637.8|44617.8|44640.2|44620.2|44642.6|44622.6|44637.7|44617.7|7
1645650210000|2022-02-23 21:03:30|44640.1|44620.1|44640.2|44620.2|44640.2|44620.2|44637.7|44617.7|0
1645650220000|2022-02-23 21:03:40|44640.1|44620.1|44650.3|44630.3|44650.3|44630.3|44637.8|44617.8|17
1645650230000|2022-02-23 21:03:50|44652.7|44632.7|44655.1|44635.1|44655.1|44635.1|44652.7|44632.7|2
1645650240000|2022-02-23 21:04:00|44652.7|44632.7|44657.6|44637.6|44657.7|44637.7|44652.7|44632.7|4
1645650250000|2022-02-23 21:04:10|44655.2|44635.2|44657.7|44637.7|44657.7|44637.7|44655.2|44635.2|1
1645650260000|2022-02-23 21:04:20|44657.6|44637.6|44652.7|44632.7|44657.6|44637.6|44652.7|44632.7|0
1645650270000|2022-02-23 21:04:30|44655.2|44635.2|44655.2|44635.2|44657.7|44637.7|44652.8|44632.8|1
1645650280000|2022-02-23 21:04:40|44657.6|44637.6|44657.6|44637.6|44657.6|44637.6|44652.8|44632.8|0
1645650290000|2022-02-23 21:04:50|44657.7|44637.7|44657.7|44637.7|44657.7|44637.7|44655.2|44635.2|0
1645650300000|2022-02-23 21:05:00|44660.1|44640.1|44662.7|44642.7|44662.7|44642.7|44660.1|44640.1|4
1645650310000|2022-02-23 21:05:10|44662.8|44642.8|44662.7|44642.7|44662.8|44642.8|44662.7|44642.7|0
1645650320000|2022-02-23 21:05:20|44662.8|44642.8|44672.8|44652.8|44672.8|44652.8|44662.8|44642.8|6
1645650360000|2022-02-23 21:06:00|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44672.8|44652.8|2
1645650370000|2022-02-23 21:06:10|44672.7|44652.7|44667.7|44647.7|44672.7|44652.7|44662.8|44642.8|2
1645650380000|2022-02-23 21:06:20|44662.9|44642.9|44667.7|44647.7|44667.7|44647.7|44662.9|44642.9|0
1645650390000|2022-02-23 21:06:30|44665.3|44645.3|44660.3|44640.3|44665.3|44645.3|44660.3|44640.3|5
1645650400000|2022-02-23 21:06:40|44660.2|44640.2|44660.2|44640.2|44660.2|44640.2|44660.2|44640.2|0
1645650410000|2022-02-23 21:06:50|44657.6|44637.6|44655.2|44635.2|44657.6|44637.6|44655.2|44635.2|0
1645650420000|2022-02-23 21:07:00|44657.6|44637.6|44662.6|44642.6|44662.6|44642.6|44655.2|44635.2|2
1645650430000|2022-02-23 21:07:10|44662.7|44642.7|44665.1|44645.1|44667.5|44647.5|44662.7|44642.7|0
1645650440000|2022-02-23 21:07:20|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|0
1645650450000|2022-02-23 21:07:30|44665.1|44645.1|44665.1|44645.1|44667.5|44647.5|44665.1|44645.1|0
1645650460000|2022-02-23 21:07:40|44667.5|44647.5|44667.7|44647.7|44670.2|44650.2|44667.5|44647.5|2
1645650470000|2022-02-23 21:07:50|44667.8|44647.8|44667.7|44647.7|44667.8|44647.8|44667.7|44647.7|0
1645650500000|2022-02-23 21:08:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|0
1645650510000|2022-02-23 21:08:30|44667.9|44647.9|44672.7|44652.7|44672.7|44652.7|44667.9|44647.9|0
1645650520000|2022-02-23 21:08:40|44670.3|44650.3|44672.7|44652.7|44672.7|44652.7|44670.3|44650.3|1
1645650540000|2022-02-23 21:09:00|44672.8|44652.8|44680.2|44660.2|44680.2|44660.2|44672.8|44652.8|1
1645650550000|2022-02-23 21:09:10|44677.8|44657.8|44680.2|44660.2|44680.2|44660.2|44677.8|44657.8|0
1645650560000|2022-02-23 21:09:20|44677.8|44657.8|44677.7|44657.7|44680.2|44660.2|44677.7|44657.7|0
1645650570000|2022-02-23 21:09:30|44675.3|44655.3|44677.7|44657.7|44677.7|44657.7|44675.3|44655.3|3
1645650580000|2022-02-23 21:09:40|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|1
1645650590000|2022-02-23 21:09:50|44675.1|44655.1|44675.2|44655.2|44675.2|44655.2|44675.1|44655.1|2
1645650600000|2022-02-23 21:10:00|44675.3|44655.3|44675.1|44655.1|44677.6|44657.6|44675.1|44655.1|0
1645650610000|2022-02-23 21:10:10|44672.7|44652.7|44675.1|44655.1|44675.1|44655.1|44672.7|44652.7|0
1645650620000|2022-02-23 21:10:20|44672.7|44652.7|44675.1|44655.1|44675.1|44655.1|44672.7|44652.7|0
1645650630000|2022-02-23 21:10:30|44672.9|44652.9|44675.3|44655.3|44675.4|44655.4|44672.9|44652.9|2
1645650640000|2022-02-23 21:10:40|44680.2|44660.2|44680.3|44660.3|44680.3|44660.3|44680.2|44660.2|3
1645650650000|2022-02-23 21:10:50|44677.9|44657.9|44677.8|44657.8|44680.3|44660.3|44677.8|44657.8|1
1645650660000|2022-02-23 21:11:00|44680.2|44660.2|44677.7|44657.7|44680.2|44660.2|44677.7|44657.7|0
1645650680000|2022-02-23 21:11:20|44675.3|44655.3|44675.3|44655.3|44677.7|44657.7|44675.3|44655.3|4
1645650700000|2022-02-23 21:11:40|44675.2|44655.2|44670.3|44650.3|44675.2|44655.2|44670.3|44650.3|1
1645650710000|2022-02-23 21:11:50|44670.2|44650.2|44672.8|44652.8|44672.8|44652.8|44670.2|44650.2|6
1645650720000|2022-02-23 21:12:00|44675.3|44655.3|44672.7|44652.7|44675.3|44655.3|44672.7|44652.7|5
1645650730000|2022-02-23 21:12:10|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|44667.6|44647.6|4
1645650740000|2022-02-23 21:12:20|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|44665.2|44645.2|4
1645650770000|2022-02-23 21:12:50|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44660.4|44640.4|0
1645650780000|2022-02-23 21:13:00|44660.4|44640.4|44662.8|44642.8|44662.8|44642.8|44657.8|44637.8|1
1645650790000|2022-02-23 21:13:10|44665.3|44645.3|44672.8|44652.8|44672.8|44652.8|44665.3|44645.3|3
1645650800000|2022-02-23 21:13:20|44677.8|44657.8|44677.9|44657.9|44677.9|44657.9|44675.4|44655.4|0
1645650810000|2022-02-23 21:13:30|44680.3|44660.3|44680.3|44660.3|44680.3|44660.3|44677.8|44657.8|0
1645650820000|2022-02-23 21:13:40|44677.8|44657.8|44677.9|44657.9|44677.9|44657.9|44677.8|44657.8|0
1645650840000|2022-02-23 21:14:00|44677.8|44657.8|44675.3|44655.3|44677.9|44657.9|44675.3|44655.3|0
1645650860000|2022-02-23 21:14:20|44677.7|44657.7|44677.8|44657.8|44677.9|44657.9|44677.7|44657.7|1
1645650870000|2022-02-23 21:14:30|44677.7|44657.7|44672.9|44652.9|44677.7|44657.7|44670.4|44650.4|4
1645650880000|2022-02-23 21:14:40|44672.8|44652.8|44668|44648|44672.9|44652.9|44668|44648|0
1645650890000|2022-02-23 21:14:50|44670.4|44650.4|44672.9|44652.9|44672.9|44652.9|44668|44648|0
1645650900000|2022-02-23 21:15:00|44673|44653|44680.3|44660.3|44680.3|44660.3|44673|44653|8
1645650910000|2022-02-23 21:15:10|44680.2|44660.2|44680.2|44660.2|44680.2|44660.2|44680.2|44660.2|1
1645650920000|2022-02-23 21:15:20|44680.3|44660.3|44680.2|44660.2|44680.3|44660.3|44680.2|44660.2|0
1645650950000|2022-02-23 21:15:50|44680.3|44660.3|44680.2|44660.2|44680.3|44660.3|44680.2|44660.2|0
1645650960000|2022-02-23 21:16:00|44680.3|44660.3|44675.3|44655.3|44680.3|44660.3|44675.3|44655.3|2
1645650970000|2022-02-23 21:16:10|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|2
1645650980000|2022-02-23 21:16:20|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|44670.5|44650.5|1
1645650990000|2022-02-23 21:16:30|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|0
1645651000000|2022-02-23 21:16:40|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|44670.4|44650.4|1
1645651020000|2022-02-23 21:17:00|44667.9|44647.9|44670.3|44650.3|44670.3|44650.3|44667.9|44647.9|0
1645651050000|2022-02-23 21:17:30|44665.3|44645.3|44665.3|44645.3|44667.7|44647.7|44665.2|44645.2|4
1645651060000|2022-02-23 21:17:40|44662.9|44642.9|44665.3|44645.3|44665.3|44645.3|44662.9|44642.9|0
1645651080000|2022-02-23 21:18:00|44662.9|44642.9|44665.2|44645.2|44665.2|44645.2|44660.4|44640.4|1
1645651100000|2022-02-23 21:18:20|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|0
1645651110000|2022-02-23 21:18:30|44667.7|44647.7|44667.8|44647.8|44667.9|44647.9|44667.7|44647.7|2
1645651120000|2022-02-23 21:18:40|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|0
1645651130000|2022-02-23 21:18:50|44665.3|44645.3|44665.2|44645.2|44665.3|44645.3|44665.2|44645.2|0
1645651140000|2022-02-23 21:19:00|44665.3|44645.3|44667.7|44647.7|44667.7|44647.7|44665.3|44645.3|0
1645651150000|2022-02-23 21:19:10|44667.8|44647.8|44670.2|44650.2|44672.7|44652.7|44667.8|44647.8|3
1645651160000|2022-02-23 21:19:20|44670.3|44650.3|44670.2|44650.2|44672.7|44652.7|44670.2|44650.2|0
1645651180000|2022-02-23 21:19:40|44672.6|44652.6|44670.2|44650.2|44672.6|44652.6|44670.2|44650.2|0
1645651190000|2022-02-23 21:19:50|44670.3|44650.3|44672.7|44652.7|44672.7|44652.7|44670.3|44650.3|0
1645651200000|2022-02-23 21:20:00|44670.2|44650.2|44670.2|44650.2|44672.6|44652.6|44670.2|44650.2|0
1645651220000|2022-02-23 21:20:20|44667.8|44647.8|44667.7|44647.7|44667.8|44647.8|44667.7|44647.7|0
1645651260000|2022-02-23 21:21:00|44665.3|44645.3|44667.7|44647.7|44667.7|44647.7|44665.3|44645.3|1
1645651270000|2022-02-23 21:21:10|44665.3|44645.3|44662.9|44642.9|44667.7|44647.7|44662.9|44642.9|0
1645651280000|2022-02-23 21:21:20|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|0
1645651290000|2022-02-23 21:21:30|44665.3|44645.3|44665.3|44645.3|44667.8|44647.8|44665.3|44645.3|2
1645651300000|2022-02-23 21:21:40|44667.7|44647.7|44665.3|44645.3|44667.7|44647.7|44665.3|44645.3|1
1645651310000|2022-02-23 21:21:50|44667.7|44647.7|44662.9|44642.9|44667.7|44647.7|44662.9|44642.9|0
1645651320000|2022-02-23 21:22:00|44667.7|44647.7|44662.9|44642.9|44667.7|44647.7|44662.9|44642.9|0
1645651330000|2022-02-23 21:22:10|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|0
1645651340000|2022-02-23 21:22:20|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|0
1645651350000|2022-02-23 21:22:30|44662.9|44642.9|44667.7|44647.7|44667.7|44647.7|44662.9|44642.9|0
1645651370000|2022-02-23 21:22:50|44665.3|44645.3|44667.7|44647.7|44667.7|44647.7|44665.3|44645.3|0
1645651390000|2022-02-23 21:23:10|44670.2|44650.2|44672.7|44652.7|44672.7|44652.7|44670.2|44650.2|4
1645651420000|2022-02-23 21:23:40|||||||||1
1645651440000|2022-02-23 21:24:00|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|44675.1|44655.1|0
1645651450000|2022-02-23 21:24:10|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|0
1645651470000|2022-02-23 21:24:30|44675.2|44655.2|44672.9|44652.9|44675.2|44655.2|44672.7|44652.7|1
1645651490000|2022-02-23 21:24:50|44675.3|44655.3|44675.2|44655.2|44675.3|44655.3|44675.2|44655.2|1
1645651500000|2022-02-23 21:25:00|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|0
1645651510000|2022-02-23 21:25:10|44672.9|44652.9|44672.8|44652.8|44672.9|44652.9|44672.8|44652.8|0
1645651530000|2022-02-23 21:25:30|44672.7|44652.7|44672.6|44652.6|44672.7|44652.7|44670.3|44650.3|0
1645651540000|2022-02-23 21:25:40|44670.3|44650.3|44672.7|44652.7|44672.7|44652.7|44670.3|44650.3|0
1645651550000|2022-02-23 21:25:50|44672.8|44652.8|44672.7|44652.7|44672.8|44652.8|44672.7|44652.7|1
1645651590000|2022-02-23 21:26:30|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|1
1645651610000|2022-02-23 21:26:50|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|0
1645651620000|2022-02-23 21:27:00|44672.9|44652.9|44672.9|44652.9|44675.3|44655.3|44672.9|44652.9|0
1645651630000|2022-02-23 21:27:10|44675.3|44655.3|44672.9|44652.9|44675.3|44655.3|44672.9|44652.9|0
1645651640000|2022-02-23 21:27:20|44672.8|44652.8|44675.2|44655.2|44675.2|44655.2|44672.7|44652.7|2
1645651650000|2022-02-23 21:27:30|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|0
1645651660000|2022-02-23 21:27:40|44675.2|44655.2|44672.7|44652.7|44675.2|44655.2|44672.7|44652.7|2
1645651670000|2022-02-23 21:27:50|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|44672.8|44652.8|1
1645651680000|2022-02-23 21:28:00|44672.6|44652.6|44672.8|44652.8|44672.8|44652.8|44670.2|44650.2|0
1645651700000|2022-02-23 21:28:20|44672.7|44652.7|44670.2|44650.2|44672.7|44652.7|44670.2|44650.2|0
1645651710000|2022-02-23 21:28:30|44667.7|44647.7|44667.8|44647.8|44667.8|44647.8|44667.7|44647.7|1
1645651720000|2022-02-23 21:28:40|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|44667.7|44647.7|0
1645651730000|2022-02-23 21:28:50|44670.2|44650.2|44670.3|44650.3|44670.3|44650.3|44670.2|44650.2|0
1645651740000|2022-02-23 21:29:00|44672.7|44652.7|44672.8|44652.8|44672.8|44652.8|44667.9|44647.9|1
1645651750000|2022-02-23 21:29:10|44672.7|44652.7|44665.4|44645.4|44672.8|44652.8|44665.4|44645.4|3
1645651760000|2022-02-23 21:29:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|0
1645651770000|2022-02-23 21:29:30|||||||||1
1645651780000|2022-02-23 21:29:40|44667.9|44647.9|44667.8|44647.8|44667.9|44647.9|44667.8|44647.8|0
1645651790000|2022-02-23 21:29:50|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|0
1645651800000|2022-02-23 21:30:00|44667.8|44647.8|44672.7|44652.7|44672.7|44652.7|44667.8|44647.8|0
1645651810000|2022-02-23 21:30:10|44675.1|44655.1|44662.9|44642.9|44675.1|44655.1|44662.9|44642.9|5
1645651820000|2022-02-23 21:30:20|44665.3|44645.3|44660.3|44640.3|44665.3|44645.3|44660.3|44640.3|3
1645651840000|2022-02-23 21:30:40|44660.2|44640.2|44660.3|44640.3|44660.3|44640.3|44660.2|44640.2|0
1645651860000|2022-02-23 21:31:00|44662.7|44642.7|44665.1|44645.1|44665.1|44645.1|44662.7|44642.7|1
1645651870000|2022-02-23 21:31:10|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|0
1645651890000|2022-02-23 21:31:30|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|0
1645651900000|2022-02-23 21:31:40|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|0
1645651920000|2022-02-23 21:32:00|44662.8|44642.8|44665.3|44645.3|44665.3|44645.3|44662.8|44642.8|0
1645651930000|2022-02-23 21:32:10|||||||||1
1645651940000|2022-02-23 21:32:20|44665.4|44645.4|44665.4|44645.4|44665.4|44645.4|44665.3|44645.3|0
1645651950000|2022-02-23 21:32:30|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|44665.3|44645.3|0
1645651980000|2022-02-23 21:33:00|44665.4|44645.4|44667.9|44647.9|44667.9|44647.9|44665.4|44645.4|2
1645651990000|2022-02-23 21:33:10|44668|44648|44670.4|44650.4|44670.4|44650.4|44668|44648|1
1645652000000|2022-02-23 21:33:20|44668|44648|44667.8|44647.8|44668|44648|44667.8|44647.8|1
1645652010000|2022-02-23 21:33:30|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|44667.8|44647.8|0
1645652020000|2022-02-23 21:33:40|44667.8|44647.8|44667.9|44647.9|44667.9|44647.9|44667.8|44647.8|0
1645652040000|2022-02-23 21:34:00|44670.3|44650.3|44667.9|44647.9|44670.3|44650.3|44667.9|44647.9|3
1645652060000|2022-02-23 21:34:20|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|44667.8|44647.8|1
1645652070000|2022-02-23 21:34:30|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|0
1645652080000|2022-02-23 21:34:40|44670.3|44650.3|44670.4|44650.4|44670.4|44650.4|44670.3|44650.3|0
1645652090000|2022-02-23 21:34:50|44675.2|44655.2|44672.8|44652.8|44675.2|44655.2|44672.8|44652.8|0
1645652100000|2022-02-23 21:35:00|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|44672.7|44652.7|0
1645652110000|2022-02-23 21:35:10|44672.6|44652.6|44675.1|44655.1|44675.1|44655.1|44672.6|44652.6|0
1645652120000|2022-02-23 21:35:20|44672.7|44652.7|44677.6|44657.6|44677.6|44657.6|44672.7|44652.7|1
1645652130000|2022-02-23 21:35:30|44675.2|44655.2|44675.2|44655.2|44677.6|44657.6|44675.2|44655.2|0
1645652140000|2022-02-23 21:35:40|44672.6|44652.6|44670.2|44650.2|44672.7|44652.7|44670.2|44650.2|0
1645652150000|2022-02-23 21:35:50|44670.3|44650.3|44672.7|44652.7|44672.7|44652.7|44670.2|44650.2|2
1645652160000|2022-02-23 21:36:00|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|44670.3|44650.3|0
1645652170000|2022-02-23 21:36:10|44670.2|44650.2|44670.1|44650.1|44670.2|44650.2|44670.1|44650.1|1
1645652180000|2022-02-23 21:36:20|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|0
1645652190000|2022-02-23 21:36:30|44670.1|44650.1|44670.3|44650.3|44670.3|44650.3|44670.1|44650.1|0
1645652220000|2022-02-23 21:37:00|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|44670.2|44650.2|1
1645652230000|2022-02-23 21:37:10|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|0
1645652240000|2022-02-23 21:37:20|||||||||1
1645652250000|2022-02-23 21:37:30|44670.2|44650.2|44670.3|44650.3|44670.3|44650.3|44670.2|44650.2|3
1645652260000|2022-02-23 21:37:40|44670.4|44650.4|44672.8|44652.8|44675.3|44655.3|44670.3|44650.3|1
1645652280000|2022-02-23 21:38:00|44672.7|44652.7|44670.3|44650.3|44675.2|44655.2|44670.3|44650.3|0
1645652290000|2022-02-23 21:38:10|44670.2|44650.2|44670.2|44650.2|44672.6|44652.6|44670.2|44650.2|0
1645652300000|2022-02-23 21:38:20|44670.3|44650.3|44672.6|44652.6|44675.1|44655.1|44670.2|44650.2|0
1645652310000|2022-02-23 21:38:30|44670.2|44650.2|44675.2|44655.2|44675.2|44655.2|44670.2|44650.2|0
1645652320000|2022-02-23 21:38:40|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|0
1645652330000|2022-02-23 21:38:50|44675.5|44655.5|44677.9|44657.9|44677.9|44657.9|44675.5|44655.5|3
1645652390000|2022-02-23 21:39:50|44680.3|44660.3|44687.8|44667.8|44687.8|44667.8|44680.3|44660.3|5
1645652410000|2022-02-23 21:40:10|44685.4|44665.4|44687.8|44667.8|44687.8|44667.8|44685.4|44665.4|0
1645652420000|2022-02-23 21:40:20|44685.4|44665.4|44682.6|44662.6|44685.4|44665.4|44682.6|44662.6|2
1645652430000|2022-02-23 21:40:30|44682.5|44662.5|44682.6|44662.6|44682.7|44662.7|44682.5|44662.5|0
1645652440000|2022-02-23 21:40:40|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|44682.7|44662.7|0
1645652450000|2022-02-23 21:40:50|44682.5|44662.5|44675.2|44655.2|44682.5|44662.5|44675.2|44655.2|4
1645652460000|2022-02-23 21:41:00|44672.8|44652.8|44675.3|44655.3|44675.3|44655.3|44672.8|44652.8|2
1645652470000|2022-02-23 21:41:10|44675.2|44655.2|44675.3|44655.3|44675.3|44655.3|44675.2|44655.2|0
1645652480000|2022-02-23 21:41:20|44675.2|44655.2|44667.8|44647.8|44675.3|44655.3|44667.8|44647.8|5
1645652500000|2022-02-23 21:41:40|44667.9|44647.9|44672.8|44652.8|44672.8|44652.8|44667.9|44647.9|2
1645652520000|2022-02-23 21:42:00|44670.3|44650.3|44670.2|44650.2|44670.3|44650.3|44670.2|44650.2|0
1645652530000|2022-02-23 21:42:10|44665.4|44645.4|44662.9|44642.9|44665.4|44645.4|44662.9|44642.9|1
1645652540000|2022-02-23 21:42:20|44662.8|44642.8|44652.8|44632.8|44662.8|44642.8|44652.8|44632.8|8
1645652550000|2022-02-23 21:42:30|44652.9|44632.9|44660.3|44640.3|44660.3|44640.3|44652.9|44632.9|2
1645652560000|2022-02-23 21:42:40|44657.9|44637.9|44660.3|44640.3|44660.3|44640.3|44657.9|44637.9|0
1645652570000|2022-02-23 21:42:50|44657.9|44637.9|44660.3|44640.3|44660.3|44640.3|44657.9|44637.9|0
1645652580000|2022-02-23 21:43:00|44657.9|44637.9|44660.3|44640.3|44660.3|44640.3|44657.9|44637.9|0
1645652590000|2022-02-23 21:43:10|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|44662.7|44642.7|0
1645652620000|2022-02-23 21:43:40|44660.3|44640.3|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|1
1645652630000|2022-02-23 21:43:50|44657.9|44637.9|44657.9|44637.9|44660.3|44640.3|44657.8|44637.8|0
1645652640000|2022-02-23 21:44:00|44657.8|44637.8|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|0
1645652650000|2022-02-23 21:44:10|44657.7|44637.7|44657.9|44637.9|44657.9|44637.9|44657.7|44637.7|0
1645652660000|2022-02-23 21:44:20|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|44657.8|44637.8|0
1645652670000|2022-02-23 21:44:30|44657.9|44637.9|44657.9|44637.9|44657.9|44637.9|44657.9|44637.9|0
1645652680000|2022-02-23 21:44:40|44657.8|44637.8|44657.9|44637.9|44657.9|44637.9|44657.8|44637.8|0
1645652690000|2022-02-23 21:44:50|44660.3|44640.3|44657.8|44637.8|44660.3|44640.3|44657.8|44637.8|0
1645652700000|2022-02-23 21:45:00|44660.3|44640.3|44662.7|44642.7|44662.7|44642.7|44657.8|44637.8|5
1645652710000|2022-02-23 21:45:10|44665.3|44645.3|44665.5|44645.5|44665.5|44645.5|44665.3|44645.3|2
1645652720000|2022-02-23 21:45:20|44665.4|44645.4|44662.9|44642.9|44665.5|44645.5|44662.9|44642.9|1
1645652730000|2022-02-23 21:45:30|44665.3|44645.3|44665.4|44645.4|44667.8|44647.8|44665.3|44645.3|1
1645652740000|2022-02-23 21:45:40|44665.3|44645.3|44662.9|44642.9|44665.3|44645.3|44660.5|44640.5|2
1645652750000|2022-02-23 21:45:50|44660.5|44640.5|44660.3|44640.3|44662.8|44642.8|44660.3|44640.3|2
1645652760000|2022-02-23 21:46:00|44660.4|44640.4|44662.8|44642.8|44662.8|44642.8|44660.4|44640.4|0
1645652770000|2022-02-23 21:46:10|44658|44638|44658|44638|44658|44638|44658|44638|2
1645652780000|2022-02-23 21:46:20|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|0
1645652790000|2022-02-23 21:46:30|44657.9|44637.9|44660.4|44640.4|44660.4|44640.4|44657.9|44637.9|2
1645652800000|2022-02-23 21:46:40|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|2
1645652810000|2022-02-23 21:46:50|44662.7|44642.7|44655.3|44635.3|44662.7|44642.7|44655.3|44635.3|5
1645652820000|2022-02-23 21:47:00|44655.2|44635.2|44650.3|44630.3|44655.2|44635.2|44650.3|44630.3|1
1645652830000|2022-02-23 21:47:10|44650.4|44630.4|44652.8|44632.8|44652.8|44632.8|44650.3|44630.3|0
1645652840000|2022-02-23 21:47:20|44650.4|44630.4|44647.8|44627.8|44650.4|44630.4|44647.8|44627.8|5
1645652850000|2022-02-23 21:47:30|44650.4|44630.4|44650.4|44630.4|44652.8|44632.8|44647.8|44627.8|1
1645652860000|2022-02-23 21:47:40|44650.3|44630.3|44650.2|44630.2|44652.8|44632.8|44647.8|44627.8|2
1645652870000|2022-02-23 21:47:50|44647.8|44627.8|44650.2|44630.2|44650.2|44630.2|44647.8|44627.8|2
1645652880000|2022-02-23 21:48:00|44647.8|44627.8|44650.2|44630.2|44650.2|44630.2|44647.8|44627.8|3
1645652890000|2022-02-23 21:48:10|44650.3|44630.3|44650.2|44630.2|44652.7|44632.7|44647.8|44627.8|2
1645652900000|2022-02-23 21:48:20|44652.7|44632.7|44650.2|44630.2|44652.8|44632.8|44647.8|44627.8|5
1645652910000|2022-02-23 21:48:30|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|44647.8|44627.8|1
1645652920000|2022-02-23 21:48:40|44650.2|44630.2|44647.8|44627.8|44652.6|44632.6|44647.8|44627.8|4
1645652930000|2022-02-23 21:48:50|44650.2|44630.2|44647.8|44627.8|44652.8|44632.8|44647.8|44627.8|3
1645652940000|2022-02-23 21:49:00|44650.2|44630.2|44652.8|44632.8|44652.8|44632.8|44650.2|44630.2|0
1645652950000|2022-02-23 21:49:10|44652.7|44632.7|44662.7|44642.7|44662.7|44642.7|44650.2|44630.2|13
1645652960000|2022-02-23 21:49:20|44665.1|44645.1|44665.1|44645.1|44665.1|44645.1|44662.7|44642.7|0
1645652970000|2022-02-23 21:49:30|44667.5|44647.5|44667.5|44647.5|44667.5|44647.5|44665.1|44645.1|0
1645652980000|2022-02-23 21:49:40|44665.1|44645.1|44667.5|44647.5|44667.5|44647.5|44665.1|44645.1|0
1645652990000|2022-02-23 21:49:50|44665.1|44645.1|44660.2|44640.2|44665.1|44645.1|44660.2|44640.2|2
1645653000000|2022-02-23 21:50:00|44660.3|44640.3|44660.3|44640.3|44660.3|44640.3|44657.9|44637.9|8
1645653020000|2022-02-23 21:50:20|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|44662.8|44642.8|1
1645653030000|2022-02-23 21:50:30|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|44660.4|44640.4|0
1645653050000|2022-02-23 21:50:50|44662.8|44642.8|44660.4|44640.4|44662.9|44642.9|44660.4|44640.4|0
1645653060000|2022-02-23 21:51:00|44660.5|44640.5|44667.8|44647.8|44667.8|44647.8|44660.5|44640.5|0
1645653080000|2022-02-23 21:51:20|44670.2|44650.2|44672.8|44652.8|44672.8|44652.8|44667.8|44647.8|3
1645653090000|2022-02-23 21:51:30|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|44672.9|44652.9|1
1645653110000|2022-02-23 21:51:50|44673|44653|44672.8|44652.8|44673|44653|44672.8|44652.8|0
1645653120000|2022-02-23 21:52:00|44672.7|44652.7|44672.8|44652.8|44672.8|44652.8|44672.7|44652.7|0
1645653150000|2022-02-23 21:52:30|44672.9|44652.9|44672.8|44652.8|44673|44653|44672.8|44652.8|1
1645653160000|2022-02-23 21:52:40|44675.2|44655.2|44672.6|44652.6|44675.2|44655.2|44672.6|44652.6|0
1645653180000|2022-02-23 21:53:00|44672.7|44652.7|44675.2|44655.2|44675.2|44655.2|44672.6|44652.6|2
1645653190000|2022-02-23 21:53:10|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|1
1645653210000|2022-02-23 21:53:30|44675.2|44655.2|44675.3|44655.3|44675.3|44655.3|44675.2|44655.2|0
1645653220000|2022-02-23 21:53:40|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|44675.2|44655.2|1
1645653240000|2022-02-23 21:54:00|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|44677.6|44657.6|0
1645653260000|2022-02-23 21:54:20|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|0
1645653270000|2022-02-23 21:54:30|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|44677.8|44657.8|0
1645653320000|2022-02-23 21:55:20|||||||||1
1645653330000|2022-02-23 21:55:30|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|4
1645653340000|2022-02-23 21:55:40|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|44675.3|44655.3|0
1645653370000|2022-02-23 21:56:10|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|44677.7|44657.7|5
1645653380000|2022-02-23 21:56:20|44675.3|44655.3|44675.3|44655.3|44677.7|44657.7|44675.3|44655.3|2
1645653390000|2022-02-23 21:56:30|44675.4|44655.4|44677.9|44657.9|44677.9|44657.9|44675.3|44655.3|0
1645653420000|2022-02-23 21:57:00|44675.5|44655.5|44675.3|44655.3|44675.5|44655.5|44675.3|44655.3|1
1645653430000|2022-02-23 21:57:10|44675.2|44655.2|44675.3|44655.3|44675.3|44655.3|44675.2|44655.2|4
1645653440000|2022-02-23 21:57:20|44677.8|44657.8|44675.3|44655.3|44677.8|44657.8|44675.3|44655.3|1
1645653450000|2022-02-23 21:57:30|44675.4|44655.4|44675.4|44655.4|44675.4|44655.4|44675.3|44655.3|0
1645653460000|2022-02-23 21:57:40|44675.3|44655.3|44675.3|44655.3|44677.8|44657.8|44675.3|44655.3|4
1645653470000|2022-02-23 21:57:50|44675.4|44655.4|44675.2|44655.2|44675.4|44655.4|44675.2|44655.2|3
1645653480000|2022-02-23 21:58:00|||||||||2
1645653490000|2022-02-23 21:58:10|44675.1|44655.1|44672.6|44652.6|44675.1|44655.1|44672.6|44652.6|5
1645653500000|2022-02-23 21:58:20|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|44670.1|44650.1|0
1645653510000|2022-02-23 21:58:30|44670.2|44650.2|44660.4|44640.4|44670.2|44650.2|44660.4|44640.4|5
1645653530000|2022-02-23 21:58:50|44662.8|44642.8|44660.4|44640.4|44662.8|44642.8|44660.4|44640.4|0
1645653540000|2022-02-23 21:59:00|44662.8|44642.8|44665.5|44645.5|44665.5|44645.5|44662.8|44642.8|2
1645653550000|2022-02-23 21:59:10|44665.4|44645.4|44665.4|44645.4|44665.5|44645.5|44665.4|44645.4|2
1645653570000|2022-02-23 21:59:30|44667.9|44647.9|44667.9|44647.9|44667.9|44647.9|44665.4|44645.4|0
1645653580000|2022-02-23 21:59:40|44670.3|44650.3|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|1
1645653590000|2022-02-23 21:59:50|44672.7|44652.7|44672.8|44652.8|44672.8|44652.8|44670.3|44650.3|1
1645657200000|2022-02-23 23:00:00|44696.9|44676.9|44717.9|44697.9|44717.9|44697.9|44682.9|44662.9|20
1645657210000|2022-02-23 23:00:10|44720.4|44700.4|44727.9|44707.9|44743|44723|44720.4|44700.4|15
1645657220000|2022-02-23 23:00:20|44732.9|44712.9|44737.9|44717.9|44737.9|44717.9|44732.9|44712.9|1
1645657230000|2022-02-23 23:00:30|44735.4|44715.4|44740.4|44720.4|44743.1|44723.1|44730.5|44710.5|8
1645657240000|2022-02-23 23:00:40|44740.5|44720.5|44740.3|44720.3|44740.5|44720.5|44738|44718|8
1645657250000|2022-02-23 23:00:50|44740.4|44720.4|44738|44718|44742.8|44722.8|44738|44718|1
1645657260000|2022-02-23 23:01:00|44733|44713|44738|44718|44738|44718|44733|44713|7
1645657270000|2022-02-23 23:01:10|44737.9|44717.9|44743.1|44723.1|44743.1|44723.1|44735.5|44715.5|2
1645657280000|2022-02-23 23:01:20|44743.2|44723.2|44743.2|44723.2|44743.2|44723.2|44743.2|44723.2|1
1645657290000|2022-02-23 23:01:30|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|44753.2|44733.2|4
1645657300000|2022-02-23 23:01:40|44753.1|44733.1|44758.2|44738.2|44758.2|44738.2|44753.1|44733.1|2
1645657310000|2022-02-23 23:01:50|44760.7|44740.7|44758.2|44738.2|44760.7|44740.7|44755.8|44735.8|8
1645657320000|2022-02-23 23:02:00|44763.1|44743.1|44750.6|44730.6|44763.1|44743.1|44750.6|44730.6|1
1645657340000|2022-02-23 23:02:20|44748|44728|44748|44728|44748|44728|44748|44728|0
1645657350000|2022-02-23 23:02:30|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|44745.6|44725.6|0
1645657360000|2022-02-23 23:02:40|||||||||2
1645657370000|2022-02-23 23:02:50|44743.1|44723.1|44738.2|44718.2|44743.1|44723.1|44738.1|44718.1|0
1645657380000|2022-02-23 23:03:00|44738.1|44718.1|44735.6|44715.6|44738.1|44718.1|44735.6|44715.6|0
1645657390000|2022-02-23 23:03:10|44733.2|44713.2|44733.1|44713.1|44733.2|44713.2|44733.1|44713.1|0
1645657400000|2022-02-23 23:03:20|44733|44713|44718|44698|44733|44713|44718|44698|2
1645657410000|2022-02-23 23:03:30|44715.6|44695.6|44710.7|44690.7|44715.6|44695.6|44710.7|44690.7|2
1645657420000|2022-02-23 23:03:40|44710.6|44690.6|44710.7|44690.7|44710.7|44690.7|44708.2|44688.2|3
1645657430000|2022-02-23 23:03:50|||||||||2
1645657440000|2022-02-23 23:04:00|44713.1|44693.1|44710.8|44690.8|44713.1|44693.1|44708.3|44688.3|11
1645657450000|2022-02-23 23:04:10|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|0
1645657480000|2022-02-23 23:04:40|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713|44693|0
1645657490000|2022-02-23 23:04:50|44713|44693|44710.6|44690.6|44713.1|44693.1|44710.6|44690.6|2
1645657500000|2022-02-23 23:05:00|44708.2|44688.2|44708.2|44688.2|44708.2|44688.2|44708.1|44688.1|1
1645657510000|2022-02-23 23:05:10|44708.1|44688.1|44708.2|44688.2|44708.2|44688.2|44708.1|44688.1|0
1645657520000|2022-02-23 23:05:20|44708.1|44688.1|44703.2|44683.2|44708.1|44688.1|44703.1|44683.1|3
1645657530000|2022-02-23 23:05:30|44705.6|44685.6|44700.7|44680.7|44705.6|44685.6|44695.8|44675.8|0
1645657540000|2022-02-23 23:05:40|44698.2|44678.2|44703.1|44683.1|44703.2|44683.2|44698.2|44678.2|1
1645657550000|2022-02-23 23:05:50|44700.7|44680.7|44703.2|44683.2|44703.2|44683.2|44700.7|44680.7|4
1645657560000|2022-02-23 23:06:00|44700.8|44680.8|44700.8|44680.8|44703.2|44683.2|44700.7|44680.7|0
1645657570000|2022-02-23 23:06:10|44700.7|44680.7|44700.8|44680.8|44703.2|44683.2|44700.7|44680.7|1
1645657580000|2022-02-23 23:06:20|44700.7|44680.7|44703.2|44683.2|44703.2|44683.2|44700.7|44680.7|3
1645657590000|2022-02-23 23:06:30|44705.6|44685.6|44710.6|44690.6|44710.6|44690.6|44703.2|44683.2|2
1645657600000|2022-02-23 23:06:40|44708|44688|44708|44688|44708|44688|44708|44688|0
1645657620000|2022-02-23 23:07:00|44708.1|44688.1|44708|44688|44708.1|44688.1|44708|44688|0
1645657630000|2022-02-23 23:07:10|44708.1|44688.1|44708|44688|44708.1|44688.1|44708|44688|1
1645657650000|2022-02-23 23:07:30|44710.5|44690.5|44695.5|44675.5|44710.5|44690.5|44695.5|44675.5|4
1645657660000|2022-02-23 23:07:40|44695.3|44675.3|44692.9|44672.9|44695.3|44675.3|44692.9|44672.9|0
1645657670000|2022-02-23 23:07:50|44692.8|44672.8|44695.6|44675.6|44695.6|44675.6|44692.8|44672.8|2
1645657680000|2022-02-23 23:08:00|44695.7|44675.7|44698.1|44678.1|44698.2|44678.2|44695.6|44675.6|1
1645657690000|2022-02-23 23:08:10|44698.2|44678.2|44705.6|44685.6|44705.6|44685.6|44698.2|44678.2|3
1645657720000|2022-02-23 23:08:40|44703|44683|44700.5|44680.5|44703|44683|44700.5|44680.5|2
1645657730000|2022-02-23 23:08:50|44700.4|44680.4|44692.8|44672.8|44700.4|44680.4|44692.8|44672.8|1
1645657740000|2022-02-23 23:09:00|44687.7|44667.7|44695.4|44675.4|44695.4|44675.4|44687.6|44667.6|6
1645657750000|2022-02-23 23:09:10|44693|44673|44695.4|44675.4|44695.4|44675.4|44693|44673|0
1645657770000|2022-02-23 23:09:30|44695.5|44675.5|44700.5|44680.5|44700.5|44680.5|44695.5|44675.5|2
1645657780000|2022-02-23 23:09:40|44698.2|44678.2|44698.1|44678.1|44700.6|44680.6|44698.1|44678.1|0
1645657790000|2022-02-23 23:09:50|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|44698.2|44678.2|0
1645657800000|2022-02-23 23:10:00|44693.1|44673.1|44692.9|44672.9|44693.1|44673.1|44692.9|44672.9|3
1645657810000|2022-02-23 23:10:10|44690.5|44670.5|44678.1|44658.1|44690.5|44670.5|44675.5|44655.5|3
1645657820000|2022-02-23 23:10:20|44678|44658|44680.6|44660.6|44680.6|44660.6|44678|44658|0
1645657830000|2022-02-23 23:10:30|44680.4|44660.4|44680.4|44660.4|44680.5|44660.5|44680.4|44660.4|0
1645657840000|2022-02-23 23:10:40|44678|44658|44678.2|44658.2|44678.2|44658.2|44675.7|44655.7|4
1645657850000|2022-02-23 23:10:50|44675.7|44655.7|44678.2|44658.2|44680.7|44660.7|44675.7|44655.7|0
1645657860000|2022-02-23 23:11:00|||||||||1
1645657880000|2022-02-23 23:11:20|||||||||2
1645657900000|2022-02-23 23:11:40|||||||||1
1645657910000|2022-02-23 23:11:50|44678.1|44658.1|44678.2|44658.2|44678.2|44658.2|44678.1|44658.1|0
1645657940000|2022-02-23 23:12:20|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|44680.6|44660.6|0
1645657980000|2022-02-23 23:13:00|||||||||2
1645658020000|2022-02-23 23:13:40|||||||||6
1645658030000|2022-02-23 23:13:50|||||||||1
1645658040000|2022-02-23 23:14:00|44678.2|44658.2|44678.1|44658.1|44678.2|44658.2|44678.1|44658.1|3
1645658050000|2022-02-23 23:14:10|44678.2|44658.2|44675.6|44655.6|44678.2|44658.2|44675.6|44655.6|0
1645658060000|2022-02-23 23:14:20|44675.7|44655.7|44675.6|44655.6|44675.7|44655.7|44675.6|44655.6|0
1645658090000|2022-02-23 23:14:50|44675.5|44655.5|44673.1|44653.1|44675.5|44655.5|44673.1|44653.1|1
1645658100000|2022-02-23 23:15:00|||||||||1
1645658110000|2022-02-23 23:15:10|44675.8|44655.8|44685.7|44665.7|44685.7|44665.7|44675.8|44655.8|4
1645658120000|2022-02-23 23:15:20|44683.1|44663.1|44685.8|44665.8|44685.8|44665.8|44680.7|44660.7|8
1645658130000|2022-02-23 23:15:30|44688.2|44668.2|44688.1|44668.1|44690.6|44670.6|44688.1|44668.1|0
1645658140000|2022-02-23 23:15:40|44690.6|44670.6|44685.7|44665.7|44690.6|44670.6|44685.7|44665.7|1
1645658190000|2022-02-23 23:16:30|44685.6|44665.6|44685.7|44665.7|44685.7|44665.7|44685.6|44665.6|4
1645658200000|2022-02-23 23:16:40|44685.6|44665.6|44685.6|44665.6|44685.6|44665.6|44683.2|44663.2|0
1645658210000|2022-02-23 23:16:50|44683.2|44663.2|44685.6|44665.6|44685.6|44665.6|44683.2|44663.2|0
1645658220000|2022-02-23 23:17:00|44683.2|44663.2|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|0
1645658230000|2022-02-23 23:17:10|44683|44663|44683|44663|44683|44663|44680.6|44660.6|0
1645658240000|2022-02-23 23:17:20|44683.1|44663.1|44680.6|44660.6|44683.2|44663.2|44680.6|44660.6|1
1645658250000|2022-02-23 23:17:30|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|44680.5|44660.5|0
1645658260000|2022-02-23 23:17:40|44678.1|44658.1|44680.7|44660.7|44680.7|44660.7|44678.1|44658.1|0
1645658270000|2022-02-23 23:17:50|44680.6|44660.6|44675.7|44655.7|44680.6|44660.6|44675.7|44655.7|0
1645658280000|2022-02-23 23:18:00|44678.2|44658.2|44675.7|44655.7|44678.2|44658.2|44675.7|44655.7|2
1645658290000|2022-02-23 23:18:10|||||||||2
1645658300000|2022-02-23 23:18:20|44675.6|44655.6|44673.2|44653.2|44675.6|44655.6|44673.2|44653.2|0
1645658310000|2022-02-23 23:18:30|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|44673.1|44653.1|1
1645658320000|2022-02-23 23:18:40|44673.2|44653.2|44675.7|44655.7|44675.7|44655.7|44673.2|44653.2|0
1645658340000|2022-02-23 23:19:00|44678.1|44658.1|44675.7|44655.7|44678.1|44658.1|44675.7|44655.7|1
1645658350000|2022-02-23 23:19:10|44678.2|44658.2|44678.2|44658.2|44678.2|44658.2|44678.2|44658.2|1
1645658370000|2022-02-23 23:19:30|44675.7|44655.7|44675.7|44655.7|44678.2|44658.2|44675.7|44655.7|0
1645658380000|2022-02-23 23:19:40|44670.6|44650.6|44665.6|44645.6|44670.6|44650.6|44663.1|44643.1|2
1645658390000|2022-02-23 23:19:50|44663.2|44643.2|44665.6|44645.6|44665.7|44645.7|44663.2|44643.2|0
1645658400000|2022-02-23 23:20:00|44663.2|44643.2|44670.6|44650.6|44670.6|44650.6|44660.7|44640.7|2
1645658410000|2022-02-23 23:20:10|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|44668.2|44648.2|0
1645658420000|2022-02-23 23:20:20|44668.1|44648.1|44665.6|44645.6|44670.6|44650.6|44665.6|44645.6|6
1645658430000|2022-02-23 23:20:30|44665.8|44645.8|44670.6|44650.6|44670.6|44650.6|44665.6|44645.6|0
1645658440000|2022-02-23 23:20:40|44668.2|44648.2|44670.6|44650.6|44670.6|44650.6|44668.2|44648.2|3
1645658460000|2022-02-23 23:21:00|44668.1|44648.1|44670.8|44650.8|44670.8|44650.8|44665.7|44645.7|4
1645658470000|2022-02-23 23:21:10|44670.7|44650.7|44675.6|44655.6|44675.6|44655.6|44670.7|44650.7|0
1645658480000|2022-02-23 23:21:20|44673.1|44653.1|44670.6|44650.6|44673.2|44653.2|44670.6|44650.6|0
1645658490000|2022-02-23 23:21:30|44673.1|44653.1|44670.6|44650.6|44673.2|44653.2|44670.6|44650.6|0
1645658510000|2022-02-23 23:21:50|44673.1|44653.1|44673.1|44653.1|44673.1|44653.1|44670.6|44650.6|0
1645658530000|2022-02-23 23:22:10|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|44675.6|44655.6|5
1645658540000|2022-02-23 23:22:20|44673.2|44653.2|44675.6|44655.6|44675.6|44655.6|44673.2|44653.2|1
1645658550000|2022-02-23 23:22:30|44675.7|44655.7|44673.2|44653.2|44675.7|44655.7|44673.2|44653.2|0
1645658560000|2022-02-23 23:22:40|44675.7|44655.7|44675.7|44655.7|44675.7|44655.7|44675.6|44655.6|0
1645658570000|2022-02-23 23:22:50|44670.7|44650.7|44675.7|44655.7|44675.7|44655.7|44670.7|44650.7|0
1645658580000|2022-02-23 23:23:00|44678.2|44658.2|44675.8|44655.8|44678.2|44658.2|44675.6|44655.6|2
1645658590000|2022-02-23 23:23:10|44678.2|44658.2|44680.7|44660.7|44680.7|44660.7|44678.2|44658.2|4
1645658600000|2022-02-23 23:23:20|44683.1|44663.1|44683.1|44663.1|44685.5|44665.5|44680.6|44660.6|0
1645658610000|2022-02-23 23:23:30|44680.6|44660.6|44680.6|44660.6|44683.1|44663.1|44680.6|44660.6|0
1645658620000|2022-02-23 23:23:40|44683|44663|44683|44663|44683|44663|44680.6|44660.6|0
1645658630000|2022-02-23 23:23:50|44683.1|44663.1|44680.6|44660.6|44683.1|44663.1|44678.1|44658.1|1
1645658640000|2022-02-23 23:24:00|44678.1|44658.1|44678.2|44658.2|44680.6|44660.6|44678|44658|0
1645658650000|2022-02-23 23:24:10|44678.1|44658.1|44678.1|44658.1|44680.6|44660.6|44678|44658|0
1645658660000|2022-02-23 23:24:20|44680.5|44660.5|44680.6|44660.6|44680.6|44660.6|44680.5|44660.5|2
1645658670000|2022-02-23 23:24:30|44683|44663|44680.6|44660.6|44685.6|44665.6|44680.6|44660.6|1
1645658680000|2022-02-23 23:24:40|44678.2|44658.2|44678.2|44658.2|44678.2|44658.2|44678.2|44658.2|0
1645658690000|2022-02-23 23:24:50|44680.6|44660.6|44678.1|44658.1|44680.6|44660.6|44678.1|44658.1|0
1645658700000|2022-02-23 23:25:00|44678.2|44658.2|44680.6|44660.6|44680.6|44660.6|44675.6|44655.6|0
1645658710000|2022-02-23 23:25:10|44678.2|44658.2|44683.2|44663.2|44683.2|44663.2|44678.2|44658.2|0
1645658730000|2022-02-23 23:25:30|44685.6|44665.6|44683.2|44663.2|44688.2|44668.2|44683.2|44663.2|4
1645658740000|2022-02-23 23:25:40|44683.3|44663.3|44685.7|44665.7|44685.7|44665.7|44683.3|44663.3|0
1645658750000|2022-02-23 23:25:50|44680.7|44660.7|44683.2|44663.2|44683.2|44663.2|44680.7|44660.7|1
1645658760000|2022-02-23 23:26:00|44683.1|44663.1|44680.6|44660.6|44683.2|44663.2|44680.6|44660.6|0
1645658770000|2022-02-23 23:26:10|44680.7|44660.7|44680.7|44660.7|44680.7|44660.7|44680.6|44660.6|0
1645658780000|2022-02-23 23:26:20|44685.6|44665.6|44685.8|44665.8|44685.8|44665.8|44685.6|44665.6|2
1645658790000|2022-02-23 23:26:30|44688.2|44668.2|44690.7|44670.7|44690.7|44670.7|44685.7|44665.7|0
1645658800000|2022-02-23 23:26:40|44690.6|44670.6|44693.2|44673.2|44693.2|44673.2|44688.2|44668.2|0
1645658810000|2022-02-23 23:26:50|44693.3|44673.3|44695.7|44675.7|44695.7|44675.7|44693.1|44673.1|0
1645658820000|2022-02-23 23:27:00|44695.6|44675.6|44693.2|44673.2|44695.6|44675.6|44690.6|44670.6|0
1645658830000|2022-02-23 23:27:10|44695.6|44675.6|44698.2|44678.2|44698.2|44678.2|44693.2|44673.2|0
1645658840000|2022-02-23 23:27:20|44700.6|44680.6|44708.2|44688.2|44710.7|44690.7|44700.6|44680.6|2
1645658850000|2022-02-23 23:27:30|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44705.7|44685.7|0
1645658860000|2022-02-23 23:27:40|44708.2|44688.2|44708.2|44688.2|44713.1|44693.1|44705.6|44685.6|0
1645658870000|2022-02-23 23:27:50|44710.6|44690.6|44705.6|44685.6|44710.6|44690.6|44705.6|44685.6|1
1645658880000|2022-02-23 23:28:00|44703.2|44683.2|44708.2|44688.2|44708.2|44688.2|44703.2|44683.2|0
1645658890000|2022-02-23 23:28:10|44705.7|44685.7|44705.6|44685.6|44705.7|44685.7|44703.2|44683.2|1
1645658900000|2022-02-23 23:28:20|44703.2|44683.2|44698.2|44678.2|44703.2|44683.2|44698.2|44678.2|2
1645658910000|2022-02-23 23:28:30|44698.1|44678.1|44698.2|44678.2|44700.6|44680.6|44698.1|44678.1|0
1645658920000|2022-02-23 23:28:40|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|0
1645658930000|2022-02-23 23:28:50|44703|44683|44705.5|44685.5|44705.5|44685.5|44703|44683|0
1645658940000|2022-02-23 23:29:00|44703.2|44683.2|44698.1|44678.1|44703.2|44683.2|44698.1|44678.1|2
1645658950000|2022-02-23 23:29:10|44698.2|44678.2|44698.1|44678.1|44698.2|44678.2|44698.1|44678.1|0
1645658960000|2022-02-23 23:29:20|44695.6|44675.6|44695.6|44675.6|44698.2|44678.2|44695.6|44675.6|0
1645658970000|2022-02-23 23:29:30|44693.2|44673.2|44700.6|44680.6|44700.6|44680.6|44693.2|44673.2|0
1645658980000|2022-02-23 23:29:40|44698.2|44678.2|44698.2|44678.2|44700.6|44680.6|44698.2|44678.2|0
1645658990000|2022-02-23 23:29:50|44700.6|44680.6|44700.6|44680.6|44700.6|44680.6|44698.2|44678.2|0
1645659000000|2022-02-23 23:30:00|44698.2|44678.2|44700.6|44680.6|44703|44683|44698.2|44678.2|1
1645659010000|2022-02-23 23:30:10|44698.2|44678.2|44700.6|44680.6|44700.6|44680.6|44698.2|44678.2|0
1645659020000|2022-02-23 23:30:20|44698.2|44678.2|44703|44683|44703|44683|44698.2|44678.2|0
1645659030000|2022-02-23 23:30:30|44705.4|44685.4|44703|44683|44705.4|44685.4|44703|44683|0
1645659040000|2022-02-23 23:30:40|44700.6|44680.6|44700.7|44680.7|44703.1|44683.1|44700.6|44680.6|4
1645659050000|2022-02-23 23:30:50|44703.1|44683.1|44700.6|44680.6|44703.1|44683.1|44700.6|44680.6|1
1645659060000|2022-02-23 23:31:00|44698.2|44678.2|44703.1|44683.1|44703.1|44683.1|44698.2|44678.2|1
1645659080000|2022-02-23 23:31:20|44703|44683|44705.5|44685.5|44705.6|44685.6|44700.6|44680.6|1
1645659090000|2022-02-23 23:31:30|44703.1|44683.1|44705.6|44685.6|44705.6|44685.6|44703.1|44683.1|1
1645659100000|2022-02-23 23:31:40|44703|44683|44703.2|44683.2|44703.2|44683.2|44700.6|44680.6|1
1645659110000|2022-02-23 23:31:50|44705.6|44685.6|44708.1|44688.1|44708.1|44688.1|44705.6|44685.6|2
1645659120000|2022-02-23 23:32:00|44705.7|44685.7|44708.2|44688.2|44708.3|44688.3|44705.7|44685.7|0
1645659130000|2022-02-23 23:32:10|44708.3|44688.3|44708.2|44688.2|44708.3|44688.3|44708.2|44688.2|0
1645659140000|2022-02-23 23:32:20|44705.7|44685.7|44708.2|44688.2|44708.2|44688.2|44705.7|44685.7|0
1645659150000|2022-02-23 23:32:30|44705.8|44685.8|44708.1|44688.1|44710.6|44690.6|44705.7|44685.7|0
1645659170000|2022-02-23 23:32:50|44705.7|44685.7|44705.7|44685.7|44708.1|44688.1|44705.7|44685.7|1
1645659180000|2022-02-23 23:33:00|44708.1|44688.1|44710.5|44690.5|44710.5|44690.5|44708.1|44688.1|0
1645659190000|2022-02-23 23:33:10|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|44710.6|44690.6|2
1645659200000|2022-02-23 23:33:20|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|0
1645659210000|2022-02-23 23:33:30|44710.7|44690.7|44713.1|44693.1|44713.1|44693.1|44710.7|44690.7|0
1645659220000|2022-02-23 23:33:40|44717.9|44697.9|44720.4|44700.4|44720.4|44700.4|44717.9|44697.9|2
1645659230000|2022-02-23 23:33:50|44718|44698|44720.4|44700.4|44720.4|44700.4|44718|44698|0
1645659240000|2022-02-23 23:34:00|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|44722.9|44702.9|1
1645659250000|2022-02-23 23:34:10|44725.5|44705.5|44725.5|44705.5|44728|44708|44725.5|44705.5|0
1645659260000|2022-02-23 23:34:20|44728|44708|44730.5|44710.5|44732.9|44712.9|44728|44708|4
1645659270000|2022-02-23 23:34:30|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|0
1645659280000|2022-02-23 23:34:40|44733|44713|44732.9|44712.9|44733|44713|44730.5|44710.5|2
1645659290000|2022-02-23 23:34:50|44730.5|44710.5|44733|44713|44733|44713|44730.5|44710.5|2
1645659300000|2022-02-23 23:35:00|44730.6|44710.6|44730.6|44710.6|44733|44713|44728.1|44708.1|0
1645659310000|2022-02-23 23:35:10|44730.5|44710.5|44728|44708|44733|44713|44728|44708|0
1645659330000|2022-02-23 23:35:30|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|44725.5|44705.5|0
1645659340000|2022-02-23 23:35:40|44728|44708|44725.5|44705.5|44728|44708|44725.5|44705.5|0
1645659350000|2022-02-23 23:35:50|44725.6|44705.6|44728|44708|44728|44708|44725.6|44705.6|0
1645659380000|2022-02-23 23:36:20|44730.5|44710.5|44730.6|44710.6|44730.6|44710.6|44730.5|44710.5|2
1645659390000|2022-02-23 23:36:30|44733|44713|44735.5|44715.5|44735.5|44715.5|44730.5|44710.5|0
1645659400000|2022-02-23 23:36:40|44733|44713|44730.5|44710.5|44733|44713|44730.5|44710.5|2
1645659410000|2022-02-23 23:36:50|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|2
1645659420000|2022-02-23 23:37:00|44732.9|44712.9|44735.3|44715.3|44735.3|44715.3|44728|44708|1
1645659430000|2022-02-23 23:37:10|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44732.9|44712.9|1
1645659440000|2022-02-23 23:37:20|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44732.9|44712.9|0
1645659450000|2022-02-23 23:37:30|44733|44713|44733|44713|44735.4|44715.4|44733|44713|0
1645659460000|2022-02-23 23:37:40|44735.4|44715.4|44733|44713|44735.4|44715.4|44733|44713|0
1645659470000|2022-02-23 23:37:50|||||||||3
1645659480000|2022-02-23 23:38:00|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|0
1645659490000|2022-02-23 23:38:10|44735.4|44715.4|44732.9|44712.9|44735.4|44715.4|44732.9|44712.9|0
1645659500000|2022-02-23 23:38:20|44735.4|44715.4|44730.3|44710.3|44735.4|44715.4|44727.9|44707.9|2
1645659510000|2022-02-23 23:38:30|44727.9|44707.9|44732.9|44712.9|44732.9|44712.9|44727.9|44707.9|0
1645659520000|2022-02-23 23:38:40|44730.4|44710.4|44732.9|44712.9|44732.9|44712.9|44730.4|44710.4|0
1645659530000|2022-02-23 23:38:50|44735.3|44715.3|44732.9|44712.9|44735.3|44715.3|44732.9|44712.9|0
1645659540000|2022-02-23 23:39:00|44735.3|44715.3|44733|44713|44735.3|44715.3|44732.9|44712.9|0
1645659550000|2022-02-23 23:39:10|44735.4|44715.4|44730.4|44710.4|44735.4|44715.4|44730.4|44710.4|0
1645659580000|2022-02-23 23:39:40|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|44727.9|44707.9|0
1645659590000|2022-02-23 23:39:50|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|44730.4|44710.4|0
1645659600000|2022-02-23 23:40:00|44727.9|44707.9|44730.4|44710.4|44732.9|44712.9|44727.9|44707.9|0
1645659620000|2022-02-23 23:40:20|44732.9|44712.9|44730.4|44710.4|44732.9|44712.9|44730.4|44710.4|1
1645659630000|2022-02-23 23:40:30|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|44732.9|44712.9|1
1645659640000|2022-02-23 23:40:40|44735.4|44715.4|44735.4|44715.4|44737.9|44717.9|44732.9|44712.9|0
1645659650000|2022-02-23 23:40:50|44735.5|44715.5|44735.4|44715.4|44737.9|44717.9|44735.4|44715.4|0
1645659660000|2022-02-23 23:41:00|44737.9|44717.9|44735.5|44715.5|44737.9|44717.9|44735.4|44715.4|0
1645659670000|2022-02-23 23:41:10|44735.4|44715.4|44737.9|44717.9|44737.9|44717.9|44735.4|44715.4|0
1645659680000|2022-02-23 23:41:20|44735.4|44715.4|44735.5|44715.5|44737.9|44717.9|44735.4|44715.4|0
1645659690000|2022-02-23 23:41:30|44737.9|44717.9|44742.9|44722.9|44742.9|44722.9|44737.9|44717.9|1
1645659700000|2022-02-23 23:41:40|44740.4|44720.4|44745.4|44725.4|44745.5|44725.5|44740.4|44720.4|0
1645659710000|2022-02-23 23:41:50|44745.5|44725.5|44745.4|44725.4|44747.9|44727.9|44745.4|44725.4|0
1645659720000|2022-02-23 23:42:00|44742.9|44722.9|44742.9|44722.9|44742.9|44722.9|44740.4|44720.4|6
1645659730000|2022-02-23 23:42:10|44740.5|44720.5|44737.9|44717.9|44742.9|44722.9|44737.9|44717.9|4
1645659750000|2022-02-23 23:42:30|44735.4|44715.4|44737.8|44717.8|44737.9|44717.9|44735.4|44715.4|67
1645659760000|2022-02-23 23:42:40|44737.7|44717.7|44737.8|44717.8|44737.8|44717.8|44737.7|44717.7|0
1645659770000|2022-02-23 23:42:50|44735.4|44715.4|44742.7|44722.7|44742.7|44722.7|44735.4|44715.4|2
1645659780000|2022-02-23 23:43:00|44740.3|44720.3|44740.4|44720.4|44740.4|44720.4|44737.9|44717.9|0
1645659790000|2022-02-23 23:43:10|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44737.9|44717.9|0
1645659800000|2022-02-23 23:43:20|44742.9|44722.9|44742.9|44722.9|44745.3|44725.3|44742.9|44722.9|0
1645659810000|2022-02-23 23:43:30|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|44745.3|44725.3|8
1645659830000|2022-02-23 23:43:50|44747.8|44727.8|44750.3|44730.3|44750.3|44730.3|44747.8|44727.8|0
1645659840000|2022-02-23 23:44:00|44747.9|44727.9|44747.7|44727.7|44747.9|44727.9|44745.3|44725.3|0
1645659850000|2022-02-23 23:44:10|44747.8|44727.8|44745.4|44725.4|44750.3|44730.3|44742.9|44722.9|3
1645659860000|2022-02-23 23:44:20|44742.9|44722.9|44742.9|44722.9|44745.4|44725.4|44742.9|44722.9|0
1645659880000|2022-02-23 23:44:40|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|44742.8|44722.8|1
1645659890000|2022-02-23 23:44:50|44742.9|44722.9|44742.9|44722.9|44745.3|44725.3|44742.9|44722.9|0
1645659900000|2022-02-23 23:45:00|44745.3|44725.3|44742.9|44722.9|44745.3|44725.3|44742.7|44722.7|4
1645659910000|2022-02-23 23:45:10|44742.8|44722.8|44740.4|44720.4|44745.3|44725.3|44740.4|44720.4|2
1645659920000|2022-02-23 23:45:20|44742.8|44722.8|44745.4|44725.4|44745.4|44725.4|44742.8|44722.8|3
1645659950000|2022-02-23 23:45:50|44747.7|44727.7|44742.8|44722.8|44747.8|44727.8|44742.8|44722.8|0
1645659960000|2022-02-23 23:46:00|44740.4|44720.4|44740.4|44720.4|44742.8|44722.8|44740.4|44720.4|1
1645659970000|2022-02-23 23:46:10|44742.8|44722.8|44737.9|44717.9|44742.8|44722.8|44737.9|44717.9|0
1645659980000|2022-02-23 23:46:20|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1645659990000|2022-02-23 23:46:30|44740.2|44720.2|44737.7|44717.7|44740.2|44720.2|44737.7|44717.7|1
1645660000000|2022-02-23 23:46:40|44737.8|44717.8|44737.8|44717.8|44740.2|44720.2|44737.8|44717.8|0
1645660010000|2022-02-23 23:46:50|44740.2|44720.2|44740.3|44720.3|44740.3|44720.3|44740.2|44720.2|2
1645660020000|2022-02-23 23:47:00|44740.2|44720.2|44742.7|44722.7|44742.7|44722.7|44740.2|44720.2|0
1645660030000|2022-02-23 23:47:10|44740.2|44720.2|44742.7|44722.7|44742.7|44722.7|44740.2|44720.2|0
1645660040000|2022-02-23 23:47:20|44742.6|44722.6|44742.6|44722.6|44742.7|44722.7|44737.8|44717.8|0
1645660050000|2022-02-23 23:47:30|44742.7|44722.7|44740.3|44720.3|44742.7|44722.7|44740.3|44720.3|0
1645660060000|2022-02-23 23:47:40|44737.8|44717.8|44740.2|44720.2|44740.2|44720.2|44737.8|44717.8|0
1645660070000|2022-02-23 23:47:50|44737.8|44717.8|44737.8|44717.8|44740.2|44720.2|44737.8|44717.8|0
1645660090000|2022-02-23 23:48:10|44737.9|44717.9|44737.8|44717.8|44740.3|44720.3|44737.8|44717.8|1
1645660100000|2022-02-23 23:48:20|44737.7|44717.7|44737.7|44717.7|44737.8|44717.8|44737.7|44717.7|0
1645660110000|2022-02-23 23:48:30|44737.8|44717.8|44737.7|44717.7|44737.8|44717.8|44735.2|44715.2|0
1645660120000|2022-02-23 23:48:40|44735.2|44715.2|44732.8|44712.8|44737.6|44717.6|44732.8|44712.8|1
1645660150000|2022-02-23 23:49:10|44735.2|44715.2|44735.2|44715.2|44735.2|44715.2|44732.8|44712.8|0
1645660160000|2022-02-23 23:49:20|44732.7|44712.7|44735.2|44715.2|44735.3|44715.3|44732.7|44712.7|4
1645660170000|2022-02-23 23:49:30|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|44732.8|44712.8|0
1645660180000|2022-02-23 23:49:40|44735.2|44715.2|44732.7|44712.7|44735.2|44715.2|44732.7|44712.7|0
1645660190000|2022-02-23 23:49:50|44730.3|44710.3|44735.1|44715.1|44735.1|44715.1|44727.8|44707.8|0
1645660200000|2022-02-23 23:50:00|44732.7|44712.7|44737.8|44717.8|44737.8|44717.8|44732.7|44712.7|1
1645660210000|2022-02-23 23:50:10|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|0
1645660220000|2022-02-23 23:50:20|44735.4|44715.4|44735.4|44715.4|44737.9|44717.9|44735.4|44715.4|0
1645660230000|2022-02-23 23:50:30|44735.3|44715.3|44735.4|44715.4|44735.4|44715.4|44735.3|44715.3|0
1645660240000|2022-02-23 23:50:40|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|1
1645660260000|2022-02-23 23:51:00|44735.4|44715.4|44735.3|44715.3|44735.4|44715.4|44735.3|44715.3|0
1645660270000|2022-02-23 23:51:10|44735.4|44715.4|44735.4|44715.4|44740.3|44720.3|44735.4|44715.4|0
1645660280000|2022-02-23 23:51:20|44737.8|44717.8|44735.4|44715.4|44737.8|44717.8|44735.4|44715.4|0
1645660290000|2022-02-23 23:51:30|44737.8|44717.8|44740.3|44720.3|44740.3|44720.3|44735.3|44715.3|2
1645660300000|2022-02-23 23:51:40|44737.9|44717.9|44740.3|44720.3|44740.3|44720.3|44737.9|44717.9|0
1645660310000|2022-02-23 23:51:50|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|44737.9|44717.9|0
1645660320000|2022-02-23 23:52:00|44740.3|44720.3|44740.3|44720.3|44740.3|44720.3|44737.9|44717.9|0
1645660330000|2022-02-23 23:52:10|44737.9|44717.9|44737.8|44717.8|44737.9|44717.9|44735.4|44715.4|0
1645660340000|2022-02-23 23:52:20|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|0
1645660350000|2022-02-23 23:52:30|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|44737.8|44717.8|0
1645660360000|2022-02-23 23:52:40|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|44735.4|44715.4|0
1645660380000|2022-02-23 23:53:00|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|44735.3|44715.3|4
1645660390000|2022-02-23 23:53:10|44732.9|44712.9|44732.7|44712.7|44732.9|44712.9|44732.7|44712.7|1
1645660400000|2022-02-23 23:53:20|44730.3|44710.3|44730.3|44710.3|44730.3|44710.3|44727.7|44707.7|1
1645660410000|2022-02-23 23:53:30|44727.8|44707.8|44730.3|44710.3|44732.7|44712.7|44727.8|44707.8|0
1645660420000|2022-02-23 23:53:40|44730.2|44710.2|44727.7|44707.7|44730.2|44710.2|44727.7|44707.7|0
1645660430000|2022-02-23 23:53:50|44725.3|44705.3|44727.7|44707.7|44727.7|44707.7|44725.3|44705.3|0
1645660440000|2022-02-23 23:54:00|44730.2|44710.2|44730.2|44710.2|44730.2|44710.2|44727.8|44707.8|0
1645660450000|2022-02-23 23:54:10|44727.8|44707.8|44732.7|44712.7|44732.7|44712.7|44727.8|44707.8|2
1645660460000|2022-02-23 23:54:20|44732.8|44712.8|44732.8|44712.8|44732.9|44712.9|44732.8|44712.8|0
1645660470000|2022-02-23 23:54:30|44735.2|44715.2|44735.4|44715.4|44737.9|44717.9|44735.2|44715.2|3
1645660480000|2022-02-23 23:54:40|44737.8|44717.8|44737.8|44717.8|44737.9|44717.9|44737.8|44717.8|0
1645660490000|2022-02-23 23:54:50|44735.4|44715.4|44740.3|44720.3|44740.3|44720.3|44735.3|44715.3|0
1645660500000|2022-02-23 23:55:00|44740.4|44720.4|44740.4|44720.4|44740.4|44720.4|44740.3|44720.3|1
1645660510000|2022-02-23 23:55:10|44740.3|44720.3|44742.7|44722.7|44747.6|44727.6|44740.3|44720.3|0
1645660520000|2022-02-23 23:55:20|44742.8|44722.8|44740.3|44720.3|44742.9|44722.9|44740.3|44720.3|0
1645660530000|2022-02-23 23:55:30|44740.4|44720.4|44737.9|44717.9|44740.4|44720.4|44737.9|44717.9|1
1645743600000|2022-02-24 23:00:00|45080.8|45060.8|45055.9|45035.9|45081.6|45061.6|45055.9|45035.9|3
1645743610000|2022-02-24 23:00:10|45058.3|45038.3|45026|45006|45058.3|45038.3|45023.4|45003.4|0
1645743620000|2022-02-24 23:00:20|45028.4|45008.4|45053.3|45033.3|45053.3|45033.3|45026|45006|1
1645743630000|2022-02-24 23:00:30|45055.8|45035.8|45030.9|45010.9|45055.8|45035.8|45030.9|45010.9|0
1645743640000|2022-02-24 23:00:40|45028.4|45008.4|45025.9|45005.9|45028.4|45008.4|45025.9|45005.9|1
1645743650000|2022-02-24 23:00:50|45028.4|45008.4|45028.5|45008.5|45028.5|45008.5|45028.4|45008.4|3
1645743660000|2022-02-24 23:01:00|45028.6|45008.6|45033.5|45013.5|45033.5|45013.5|45028.6|45008.6|2
1645743670000|2022-02-24 23:01:10|45031|45011|45018.6|44998.6|45031|45011|45018.6|44998.6|1
1645743680000|2022-02-24 23:01:20|45021|45001|45018.6|44998.6|45021.1|45001.1|45018.6|44998.6|1
1645743690000|2022-02-24 23:01:30|||||||||1
1645743700000|2022-02-24 23:01:40|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645743710000|2022-02-24 23:01:50|45020.9|45000.9|45023.6|45003.6|45023.6|45003.6|45018.6|44998.6|1
1645743720000|2022-02-24 23:02:00|45026|45006|45026|45006|45026.1|45006.1|45026|45006|0
1645743730000|2022-02-24 23:02:10|45025.9|45005.9|45023.5|45003.5|45025.9|45005.9|45023.4|45003.4|0
1645743740000|2022-02-24 23:02:20|45023.6|45003.6|45028.4|45008.4|45028.4|45008.4|45023.6|45003.6|0
1645743750000|2022-02-24 23:02:30|45023.5|45003.5|45031|45011|45031|45011|45023.5|45003.5|0
1645743760000|2022-02-24 23:02:40|45033.5|45013.5|45031|45011|45033.5|45013.5|45028.5|45008.5|0
1645743770000|2022-02-24 23:02:50|45028.5|45008.5|45028.6|45008.6|45028.6|45008.6|45026.1|45006.1|0
1645743780000|2022-02-24 23:03:00|45031|45011|45051|45031|45051|45031|45031|45011|0
1645743790000|2022-02-24 23:03:10|45048.6|45028.6|45051|45031|45051|45031|45048.5|45028.5|0
1645743810000|2022-02-24 23:03:30|45051.1|45031.1|45053.6|45033.6|45053.6|45033.6|45051.1|45031.1|0
1645743820000|2022-02-24 23:03:40|45056.1|45036.1|45058.7|45038.7|45058.7|45038.7|45056.1|45036.1|0
1645743830000|2022-02-24 23:03:50|45058.6|45038.6|45058.5|45038.5|45061.1|45041.1|45056|45036|1
1645743840000|2022-02-24 23:04:00|45056|45036|45063.4|45043.4|45065.9|45045.9|45051.1|45031.1|0
1645743850000|2022-02-24 23:04:10|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|45056.1|45036.1|0
1645743860000|2022-02-24 23:04:20|45061|45041|45061|45041|45061|45041|45061|45041|0
1645743870000|2022-02-24 23:04:30|45061.1|45041.1|45073.5|45053.5|45076|45056|45061.1|45041.1|1
1645743880000|2022-02-24 23:04:40|45076|45056|45076|45056|45076|45056|45073.5|45053.5|0
1645743890000|2022-02-24 23:04:50|45076.1|45056.1|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|0
1645743900000|2022-02-24 23:05:00|45081|45061|45081|45061|45081|45061|45078.5|45058.5|0
1645743910000|2022-02-24 23:05:10|45078.5|45058.5|45076|45056|45078.5|45058.5|45076|45056|0
1645743920000|2022-02-24 23:05:20|45076.1|45056.1|45083.5|45063.5|45083.5|45063.5|45076|45056|0
1645743930000|2022-02-24 23:05:30|45083.6|45063.6|45078.5|45058.5|45086|45066|45078.5|45058.5|17
1645743940000|2022-02-24 23:05:40|45078.6|45058.6|45081|45061|45083.5|45063.5|45078.6|45058.6|0
1645743950000|2022-02-24 23:05:50|45078.5|45058.5|45081|45061|45081|45061|45078.5|45058.5|0
1645743960000|2022-02-24 23:06:00|45078.6|45058.6|45081|45061|45081|45061|45078.6|45058.6|0
1645743970000|2022-02-24 23:06:10|45076|45056|45070.9|45050.9|45076|45056|45070.9|45050.9|1
1645743980000|2022-02-24 23:06:20|45068.5|45048.5|45068.5|45048.5|45071|45051|45066.1|45046.1|0
1645743990000|2022-02-24 23:06:30|45066.1|45046.1|45068.5|45048.5|45068.5|45048.5|45066.1|45046.1|0
1645744000000|2022-02-24 23:06:40|45066.1|45046.1|45066|45046|45066.1|45046.1|45066|45046|0
1645744010000|2022-02-24 23:06:50|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|0
1645744020000|2022-02-24 23:07:00|45061|45041|45063.5|45043.5|45063.5|45043.5|45061|45041|0
1645744040000|2022-02-24 23:07:20|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|0
1645744050000|2022-02-24 23:07:30|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|1
1645744060000|2022-02-24 23:07:40|45066|45046|45063.5|45043.5|45066|45046|45063.5|45043.5|0
1645744080000|2022-02-24 23:08:00|45063.6|45043.6|45071|45051|45071|45051|45063.6|45043.6|0
1645744090000|2022-02-24 23:08:10|45071.1|45051.1|45078.6|45058.6|45083.5|45063.5|45071.1|45051.1|0
1645744100000|2022-02-24 23:08:20|45081|45061|45076|45056|45083.5|45063.5|45076|45056|0
1645744120000|2022-02-24 23:08:40|45073.5|45053.5|45073.5|45053.5|45073.6|45053.6|45073.5|45053.5|0
1645744130000|2022-02-24 23:08:50|45073.4|45053.4|45068.6|45048.6|45073.4|45053.4|45066.1|45046.1|0
1645744140000|2022-02-24 23:09:00|45068.5|45048.5|45066|45046|45068.5|45048.5|45066|45046|1
1645744150000|2022-02-24 23:09:10|45066.1|45046.1|45066|45046|45068.5|45048.5|45066|45046|0
1645744160000|2022-02-24 23:09:20|45063.5|45043.5|45061.1|45041.1|45063.5|45043.5|45061|45041|0
1645744170000|2022-02-24 23:09:30|45063.5|45043.5|45061|45041|45063.5|45043.5|45061|45041|0
1645744180000|2022-02-24 23:09:40|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|45061|45041|0
1645744190000|2022-02-24 23:09:50|45066|45046|45066|45046|45066|45046|45063.5|45043.5|1
1645744200000|2022-02-24 23:10:00|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|0
1645744210000|2022-02-24 23:10:10|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|0
1645744230000|2022-02-24 23:10:30|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|0
1645744240000|2022-02-24 23:10:40|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|0
1645744250000|2022-02-24 23:10:50|45066.1|45046.1|45068.5|45048.5|45068.5|45048.5|45066.1|45046.1|0
1645744260000|2022-02-24 23:11:00|45066|45046|45058.5|45038.5|45066|45046|45058.5|45038.5|0
1645744280000|2022-02-24 23:11:20|45061|45041|45061|45041|45061|45041|45058.5|45038.5|0
1645744290000|2022-02-24 23:11:30|45058.5|45038.5|45061|45041|45061|45041|45058.5|45038.5|15
1645744310000|2022-02-24 23:11:50|45063.5|45043.5|45066|45046|45066|45046|45063.5|45043.5|0
1645744320000|2022-02-24 23:12:00|45068.4|45048.4|45073.3|45053.3|45073.3|45053.3|45068.4|45048.4|0
1645744340000|2022-02-24 23:12:20|45073.4|45053.4|45083.3|45063.3|45083.3|45063.3|45073.4|45053.4|2
1645744350000|2022-02-24 23:12:30|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1645744360000|2022-02-24 23:12:40|45083.3|45063.3|45083.4|45063.4|45085.8|45065.8|45083.3|45063.3|0
1645744380000|2022-02-24 23:13:00|45083.3|45063.3|45073.4|45053.4|45083.3|45063.3|45073.4|45053.4|1
1645744410000|2022-02-24 23:13:30|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|0
1645744440000|2022-02-24 23:14:00|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1645744450000|2022-02-24 23:14:10|45075.8|45055.8|45080.9|45060.9|45080.9|45060.9|45075.8|45055.8|0
1645744460000|2022-02-24 23:14:20|45081|45061|45083.4|45063.4|45083.4|45063.4|45081|45061|0
1645744500000|2022-02-24 23:15:00|45085.8|45065.8|45083.4|45063.4|45085.8|45065.8|45083.4|45063.4|0
1645744510000|2022-02-24 23:15:10|45083.3|45063.3|45078.4|45058.4|45083.3|45063.3|45078.4|45058.4|0
1645744520000|2022-02-24 23:15:20|45078.3|45058.3|45078.4|45058.4|45078.4|45058.4|45075.9|45055.9|0
1645744530000|2022-02-24 23:15:30|45073.4|45053.4|45068.4|45048.4|45075.8|45055.8|45068.4|45048.4|0
1645744540000|2022-02-24 23:15:40|45068.3|45048.3|45065.9|45045.9|45068.3|45048.3|45065.8|45045.8|0
1645744560000|2022-02-24 23:16:00|45066|45046|45068.4|45048.4|45068.4|45048.4|45066|45046|0
1645744570000|2022-02-24 23:16:10|45066|45046|45066|45046|45066|45046|45066|45046|0
1645744580000|2022-02-24 23:16:20|45070.9|45050.9|45073.4|45053.4|45073.4|45053.4|45070.9|45050.9|0
1645744590000|2022-02-24 23:16:30|45073.5|45053.5|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|0
1645744600000|2022-02-24 23:16:40|45078.5|45058.5|45083.5|45063.5|45083.5|45063.5|45078.5|45058.5|0
1645744610000|2022-02-24 23:16:50|45086|45066|45088.4|45068.4|45088.4|45068.4|45086|45066|0
1645744620000|2022-02-24 23:17:00|45088.3|45068.3|45085.9|45065.9|45088.3|45068.3|45083.4|45063.4|1
1645744650000|2022-02-24 23:17:30|45083.4|45063.4|45081|45061|45083.4|45063.4|45081|45061|0
1645744660000|2022-02-24 23:17:40|45085.8|45065.8|45083.4|45063.4|45085.9|45065.9|45083.4|45063.4|0
1645744680000|2022-02-24 23:18:00|45085.8|45065.8|45085.9|45065.9|45085.9|45065.9|45083.4|45063.4|0
1645744720000|2022-02-24 23:18:40|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1645744730000|2022-02-24 23:18:50|45085.9|45065.9|45078.5|45058.5|45085.9|45065.9|45078.5|45058.5|0
1645744740000|2022-02-24 23:19:00|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1645744750000|2022-02-24 23:19:10|45083.4|45063.4|45078.4|45058.4|45083.4|45063.4|45078.3|45058.3|0
1645744760000|2022-02-24 23:19:20|45078.3|45058.3|45075.8|45055.8|45078.3|45058.3|45075.8|45055.8|0
1645744770000|2022-02-24 23:19:30|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|0
1645744780000|2022-02-24 23:19:40|||||||||1
1645744790000|2022-02-24 23:19:50|45083.4|45063.4|45083.3|45063.3|45083.4|45063.4|45080.8|45060.8|1
1645744800000|2022-02-24 23:20:00|45080.9|45060.9|45083.4|45063.4|45083.4|45063.4|45080.9|45060.9|0
1645744810000|2022-02-24 23:20:10|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|0
1645744820000|2022-02-24 23:20:20|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|0
1645744830000|2022-02-24 23:20:30|45078.4|45058.4|45078.4|45058.4|45080.8|45060.8|45078.4|45058.4|0
1645744840000|2022-02-24 23:20:40|45078.5|45058.5|45070.9|45050.9|45078.5|45058.5|45070.8|45050.8|0
1645744850000|2022-02-24 23:20:50|45070.8|45050.8|45070.9|45050.9|45070.9|45050.9|45068.4|45048.4|0
1645744860000|2022-02-24 23:21:00|45073.4|45053.4|45075.9|45055.9|45078.4|45058.4|45073.4|45053.4|0
1645744870000|2022-02-24 23:21:10|45076|45056|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|1
1645744880000|2022-02-24 23:21:20|45078.5|45058.5|45080.9|45060.9|45080.9|45060.9|45078.5|45058.5|0
1645744910000|2022-02-24 23:21:50|45081|45061|45085.9|45065.9|45085.9|45065.9|45081|45061|0
1645744920000|2022-02-24 23:22:00|45083.4|45063.4|45083.4|45063.4|45085.9|45065.9|45083.4|45063.4|0
1645744950000|2022-02-24 23:22:30|45078.4|45058.4|45073.4|45053.4|45078.4|45058.4|45070.9|45050.9|0
1645744960000|2022-02-24 23:22:40|45071|45051|45070.9|45050.9|45071|45051|45070.9|45050.9|0
1645744980000|2022-02-24 23:23:00|45068.4|45048.4|45065.9|45045.9|45068.4|45048.4|45065.9|45045.9|0
1645744990000|2022-02-24 23:23:10|45066|45046|45065.9|45045.9|45068.4|45048.4|45065.9|45045.9|0
1645745000000|2022-02-24 23:23:20|45066|45046|45063.4|45043.4|45068.4|45048.4|45063.4|45043.4|0
1645745020000|2022-02-24 23:23:40|45060.9|45040.9|45063.4|45043.4|45063.4|45043.4|45060.9|45040.9|0
1645745100000|2022-02-24 23:25:00|45061|45041|45060.9|45040.9|45063.4|45043.4|45060.9|45040.9|0
1645745110000|2022-02-24 23:25:10|45060.8|45040.8|45055.9|45035.9|45060.8|45040.8|45055.9|45035.9|0
1645745120000|2022-02-24 23:25:20|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45050.9|45030.9|0
1645745130000|2022-02-24 23:25:30|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|0
1645745140000|2022-02-24 23:25:40|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|15
1645745150000|2022-02-24 23:25:50|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|0
1645745160000|2022-02-24 23:26:00|45041|45021|45043.4|45023.4|45043.5|45023.5|45041|45021|10
1645745170000|2022-02-24 23:26:10|45045.9|45025.9|45045.9|45025.9|45045.9|45025.9|45043.4|45023.4|0
1645745180000|2022-02-24 23:26:20|45043.4|45023.4|45041|45021|45043.4|45023.4|45038.5|45018.5|0
1645745190000|2022-02-24 23:26:30|45043.4|45023.4|45043.4|45023.4|45043.5|45023.5|45040.9|45020.9|0
1645745200000|2022-02-24 23:26:40|45043.5|45023.5|45040.9|45020.9|45050.8|45030.8|45040.9|45020.9|0
1645745220000|2022-02-24 23:27:00|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45028.4|45008.4|0
1645745230000|2022-02-24 23:27:10|45036|45016|45045.9|45025.9|45045.9|45025.9|45036|45016|0
1645745240000|2022-02-24 23:27:20|45048.4|45028.4|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|0
1645745250000|2022-02-24 23:27:30|45046|45026|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|0
1645745260000|2022-02-24 23:27:40|45046|45026|45048.4|45028.4|45048.4|45028.4|45046|45026|1
1645745280000|2022-02-24 23:28:00|45043.4|45023.4|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|1
1645745300000|2022-02-24 23:28:20|45031|45011|45028.4|45008.4|45031|45011|45028.4|45008.4|0
1645745310000|2022-02-24 23:28:30|45028.5|45008.5|45035.9|45015.9|45035.9|45015.9|45028.5|45008.5|0
1645745320000|2022-02-24 23:28:40|45033.5|45013.5|45030.9|45010.9|45035.9|45015.9|45030.8|45010.8|0
1645745340000|2022-02-24 23:29:00|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645745350000|2022-02-24 23:29:10|45033.5|45013.5|45040.9|45020.9|45040.9|45020.9|45033.5|45013.5|0
1645745360000|2022-02-24 23:29:20|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|0
1645745380000|2022-02-24 23:29:40|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|0
1645745390000|2022-02-24 23:29:50|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1645745400000|2022-02-24 23:30:00|45038.5|45018.5|45048.4|45028.4|45048.4|45028.4|45035.9|45015.9|4
1645745410000|2022-02-24 23:30:10|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45048.4|45028.4|0
1645745420000|2022-02-24 23:30:20|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|45048.4|45028.4|0
1645745430000|2022-02-24 23:30:30|45050.9|45030.9|45048.4|45028.4|45050.9|45030.9|45048.4|45028.4|0
1645745440000|2022-02-24 23:30:40|45045.9|45025.9|45033.4|45013.4|45045.9|45025.9|45033.4|45013.4|0
1645745450000|2022-02-24 23:30:50|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|0
1645745460000|2022-02-24 23:31:00|45035.9|45015.9|45033.5|45013.5|45035.9|45015.9|45033.4|45013.4|0
1645745470000|2022-02-24 23:31:10|45035.9|45015.9|45030.9|45010.9|45038.4|45018.4|45030.9|45010.9|0
1645745480000|2022-02-24 23:31:20|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45028.4|45008.4|1
1645745490000|2022-02-24 23:31:30|45033.3|45013.3|45033.3|45013.3|45033.3|45013.3|45028.4|45008.4|0
1645745500000|2022-02-24 23:31:40|45030.9|45010.9|45030.9|45010.9|45033.4|45013.4|45028.4|45008.4|0
1645745510000|2022-02-24 23:31:50|45033.3|45013.3|45033.4|45013.4|45033.4|45013.4|45028.4|45008.4|0
1645745530000|2022-02-24 23:32:10|45033.5|45013.5|45033.5|45013.5|45035.9|45015.9|45033.4|45013.4|0
1645745540000|2022-02-24 23:32:20|45035.9|45015.9|45035.9|45015.9|45038.4|45018.4|45030.9|45010.9|1
1645745550000|2022-02-24 23:32:30|45033.4|45013.4|45038.4|45018.4|45038.4|45018.4|45033.4|45013.4|0
1645745560000|2022-02-24 23:32:40|45038.5|45018.5|45043.4|45023.4|45043.4|45023.4|45038.4|45018.4|0
1645745570000|2022-02-24 23:32:50|45040.9|45020.9|45033.4|45013.4|45040.9|45020.9|45033.4|45013.4|0
1645745580000|2022-02-24 23:33:00|45033.5|45013.5|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|0
1645745590000|2022-02-24 23:33:10|45031|45011|45033.4|45013.4|45033.4|45013.4|45031|45011|0
1645745600000|2022-02-24 23:33:20|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645745610000|2022-02-24 23:33:30|45033.5|45013.5|45035.9|45015.9|45035.9|45015.9|45033.5|45013.5|1
1645745630000|2022-02-24 23:33:50|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1645745650000|2022-02-24 23:34:10|45031|45011|45033.4|45013.4|45035.9|45015.9|45030.9|45010.9|0
1645745660000|2022-02-24 23:34:20|45030.9|45010.9|45033.4|45013.4|45035.9|45015.9|45030.9|45010.9|0
1645745670000|2022-02-24 23:34:30|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1645745690000|2022-02-24 23:34:50|45031|45011|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1645745700000|2022-02-24 23:35:00|45035.9|45015.9|45043.4|45023.4|45043.4|45023.4|45030.9|45010.9|0
1645745760000|2022-02-24 23:36:00|45040.9|45020.9|45045.9|45025.9|45045.9|45025.9|45040.9|45020.9|0
1645745770000|2022-02-24 23:36:10|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45053.4|45033.4|0
1645745780000|2022-02-24 23:36:20|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|0
1645745790000|2022-02-24 23:36:30|45053.5|45033.5|45053.4|45033.4|45055.9|45035.9|45053.4|45033.4|0
1645745820000|2022-02-24 23:37:00|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|45055.9|45035.9|0
1645745840000|2022-02-24 23:37:20|45053.4|45033.4|45056|45036|45056|45036|45053.4|45033.4|0
1645745850000|2022-02-24 23:37:30|45055.9|45035.9|45056|45036|45056|45036|45053.5|45033.5|0
1645745860000|2022-02-24 23:37:40|45055.9|45035.9|45053.5|45033.5|45055.9|45035.9|45053.5|45033.5|0
1645745870000|2022-02-24 23:37:50|45056|45036|45055.9|45035.9|45056|45036|45053.5|45033.5|0
1645745880000|2022-02-24 23:38:00|45053.5|45033.5|45053.5|45033.5|45056|45036|45053.5|45033.5|0
1645745890000|2022-02-24 23:38:10|45056|45036|45053.5|45033.5|45056|45036|45053.5|45033.5|0
1645745910000|2022-02-24 23:38:30|45053.4|45033.4|45048.4|45028.4|45053.4|45033.4|45048.4|45028.4|0
1645745940000|2022-02-24 23:39:00|45050.9|45030.9|45045.9|45025.9|45050.9|45030.9|45045.9|45025.9|0
1645745960000|2022-02-24 23:39:20|45043.4|45023.4|45043.4|45023.4|45043.4|45023.4|45040.9|45020.9|0
1645745970000|2022-02-24 23:39:30|45040.9|45020.9|45043.4|45023.4|45043.4|45023.4|45038.4|45018.4|0
1645745990000|2022-02-24 23:39:50|45043.5|45023.5|45048.4|45028.4|45048.4|45028.4|45043.5|45023.5|0
1645746000000|2022-02-24 23:40:00|45045.9|45025.9|45046|45026|45048.4|45028.4|45045.9|45025.9|0
1645746010000|2022-02-24 23:40:10|45048.4|45028.4|45045.9|45025.9|45048.4|45028.4|45045.9|45025.9|0
1645746020000|2022-02-24 23:40:20|45043.4|45023.4|45035.9|45015.9|45043.4|45023.4|45035.9|45015.9|0
1645746060000|2022-02-24 23:41:00|45033.4|45013.4|45035.9|45015.9|45038.4|45018.4|45033.4|45013.4|0
1645746070000|2022-02-24 23:41:10|45033.4|45013.4|45035.9|45015.9|45038.4|45018.4|45033.4|45013.4|0
1645746080000|2022-02-24 23:41:20|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645746090000|2022-02-24 23:41:30|45028.4|45008.4|45023.4|45003.4|45028.4|45008.4|45023.4|45003.4|0
1645746100000|2022-02-24 23:41:40|45020.9|45000.9|45025.9|45005.9|45025.9|45005.9|45015.9|44995.9|0
1645746110000|2022-02-24 23:41:50|45023.4|45003.4|45020.9|45000.9|45023.4|45003.4|45020.9|45000.9|0
1645746120000|2022-02-24 23:42:00|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1645746130000|2022-02-24 23:42:10|45011|44991|45010.9|44990.9|45011|44991|45010.9|44990.9|0
1645746140000|2022-02-24 23:42:20|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645746170000|2022-02-24 23:42:50|45016|44996|45018.4|44998.4|45018.4|44998.4|45016|44996|0
1645746180000|2022-02-24 23:43:00|45016|44996|45016|44996|45016|44996|45016|44996|0
1645746200000|2022-02-24 23:43:20|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|0
1645746210000|2022-02-24 23:43:30|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1645746240000|2022-02-24 23:44:00|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645746250000|2022-02-24 23:44:10|||||||||2
1645746260000|2022-02-24 23:44:20|45010.9|44990.9|45011|44991|45013.4|44993.4|45010.9|44990.9|0
1645746270000|2022-02-24 23:44:30|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645746280000|2022-02-24 23:44:40|45015.9|44995.9|45025.9|45005.9|45028.4|45008.4|45015.9|44995.9|0
1645746290000|2022-02-24 23:44:50|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|45020.9|45000.9|0
1645746300000|2022-02-24 23:45:00|45023.5|45003.5|45015.9|44995.9|45025.9|45005.9|45013.4|44993.4|1
1645746320000|2022-02-24 23:45:20|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645746330000|2022-02-24 23:45:30|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645746340000|2022-02-24 23:45:40|45013.5|44993.5|45013.4|44993.4|45015.9|44995.9|45013.4|44993.4|0
1645746360000|2022-02-24 23:46:00|45013.5|44993.5|45013.4|44993.4|45013.5|44993.5|45013.4|44993.4|0
1645746370000|2022-02-24 23:46:10|45013.5|44993.5|45018.4|44998.4|45018.5|44998.5|45013.4|44993.4|0
1645746380000|2022-02-24 23:46:20|45016|44996|45016|44996|45016|44996|45016|44996|0
1645746400000|2022-02-24 23:46:40|45015.9|44995.9|45023.3|45003.3|45023.3|45003.3|45015.9|44995.9|16
1645746410000|2022-02-24 23:46:50|45025.9|45005.9|45028.3|45008.3|45028.3|45008.3|45025.9|45005.9|0
1645746420000|2022-02-24 23:47:00|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1645746430000|2022-02-24 23:47:10|45025.9|45005.9|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1645746440000|2022-02-24 23:47:20|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45023.3|45003.3|0
1645746450000|2022-02-24 23:47:30|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1645746460000|2022-02-24 23:47:40|45025.8|45005.8|45023.3|45003.3|45028.3|45008.3|45023.3|45003.3|0
1645746480000|2022-02-24 23:48:00|45025.8|45005.8|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1645746490000|2022-02-24 23:48:10|45030.8|45010.8|45028.3|45008.3|45030.8|45010.8|45025.8|45005.8|0
1645746500000|2022-02-24 23:48:20|45028.4|45008.4|45033.3|45013.3|45033.3|45013.3|45028.4|45008.4|1
1645746510000|2022-02-24 23:48:30|45030.9|45010.9|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|10
1645746520000|2022-02-24 23:48:40|45033.3|45013.3|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1645746530000|2022-02-24 23:48:50|45030.9|45010.9|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1645746540000|2022-02-24 23:49:00|45033.5|45013.5|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|0
1645746550000|2022-02-24 23:49:10|45030.9|45010.9|45028.4|45008.4|45030.9|45010.9|45028.4|45008.4|0
1645746580000|2022-02-24 23:49:40|45030.9|45010.9|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1645746590000|2022-02-24 23:49:50|45030.9|45010.9|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|0
1645746600000|2022-02-24 23:50:00|45028.4|45008.4|45025.9|45005.9|45028.4|45008.4|45025.9|45005.9|0
1645746610000|2022-02-24 23:50:10|45026|45006|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1645746630000|2022-02-24 23:50:30|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45028.4|45008.4|0
1645746660000|2022-02-24 23:51:00|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645746670000|2022-02-24 23:51:10|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|0
1645746680000|2022-02-24 23:51:20|45033.3|45013.3|45033.4|45013.4|45033.4|45013.4|45033.3|45013.3|0
1645746700000|2022-02-24 23:51:40|45030.9|45010.9|45023.5|45003.5|45030.9|45010.9|45023.5|45003.5|0
1645746710000|2022-02-24 23:51:50|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|0
1645746720000|2022-02-24 23:52:00|45028.4|45008.4|45028.5|45008.5|45033.4|45013.4|45028.4|45008.4|0
1645746730000|2022-02-24 23:52:10|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45030.9|45010.9|0
1645746740000|2022-02-24 23:52:20|45031|45011|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|0
1645746750000|2022-02-24 23:52:30|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645746760000|2022-02-24 23:52:40|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|0
1645746790000|2022-02-24 23:53:10|45028.4|45008.4|45023.4|45003.4|45028.4|45008.4|45023.4|45003.4|0
1645746800000|2022-02-24 23:53:20|45021|45001|45023.4|45003.4|45023.4|45003.4|45021|45001|0
1645746810000|2022-02-24 23:53:30|45021|45001|45023.4|45003.4|45023.4|45003.4|45021|45001|0
1645746820000|2022-02-24 23:53:40|45020.9|45000.9|45018.4|44998.4|45020.9|45000.9|45018.4|44998.4|2
1645746830000|2022-02-24 23:53:50|45015.9|44995.9|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|0
1645746840000|2022-02-24 23:54:00|45018.4|44998.4|45023.4|45003.4|45023.4|45003.4|45015.9|44995.9|1
1645746850000|2022-02-24 23:54:10|45021|45001|45023.4|45003.4|45023.4|45003.4|45021|45001|0
1645746860000|2022-02-24 23:54:20|45026|45006|45028.4|45008.4|45033.4|45013.4|45026|45006|0
1645746870000|2022-02-24 23:54:30|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1645746880000|2022-02-24 23:54:40|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|0
1645746890000|2022-02-24 23:54:50|45025.9|45005.9|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1645746910000|2022-02-24 23:55:10|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|0
1645746920000|2022-02-24 23:55:20|45028.4|45008.4|45028.5|45008.5|45028.5|45008.5|45028.4|45008.4|0
1645746930000|2022-02-24 23:55:30|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645746950000|2022-02-24 23:55:50|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645746960000|2022-02-24 23:56:00|45031|45011|45043.5|45023.5|45043.5|45023.5|45031|45011|0
1645746970000|2022-02-24 23:56:10|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|0
1645746980000|2022-02-24 23:56:20|45058.5|45038.5|45058.4|45038.4|45060.9|45040.9|45058.4|45038.4|0
1645746990000|2022-02-24 23:56:30|45055.9|45035.9|45070.9|45050.9|45073.4|45053.4|45055.9|45035.9|3
1645747000000|2022-02-24 23:56:40|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|0
1645747010000|2022-02-24 23:56:50|45070.9|45050.9|45073.4|45053.4|45073.4|45053.4|45070.9|45050.9|2
1645747020000|2022-02-24 23:57:00|45075.9|45055.9|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|0
1645747030000|2022-02-24 23:57:10|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|0
1645747040000|2022-02-24 23:57:20|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|0
1645747050000|2022-02-24 23:57:30|45076|45056|45073.4|45053.4|45078.4|45058.4|45073.4|45053.4|0
1645747080000|2022-02-24 23:58:00|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|45075.9|45055.9|1
1645747090000|2022-02-24 23:58:10|45076|45056|45076|45056|45076|45056|45076|45056|0
1645747110000|2022-02-24 23:58:30|45076.1|45056.1|45081|45061|45081|45061|45076.1|45056.1|0
1645747120000|2022-02-24 23:58:40|45083.5|45063.5|45085.9|45065.9|45085.9|45065.9|45083.5|45063.5|0
1645747130000|2022-02-24 23:58:50|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1645747160000|2022-02-24 23:59:20|45085.9|45065.9|45083.5|45063.5|45085.9|45065.9|45083.5|45063.5|0
1645747170000|2022-02-24 23:59:30|45085.9|45065.9|45086|45066|45086|45066|45085.9|45065.9|0
1645747180000|2022-02-24 23:59:40|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1645747200000|2022-02-25 00:00:00|45085.9|45065.9|45090.9|45070.9|45090.9|45070.9|45085.9|45065.9|0
1645747210000|2022-02-25 00:00:10|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|0
1645747230000|2022-02-25 00:00:30|45095.9|45075.9|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|0
1645747240000|2022-02-25 00:00:40|45100.8|45080.8|45095.9|45075.9|45100.8|45080.8|45095.9|45075.9|0
1645747250000|2022-02-25 00:00:50|45098.4|45078.4|45093.4|45073.4|45098.4|45078.4|45093.4|45073.4|0
1645747260000|2022-02-25 00:01:00|45098.4|45078.4|45100.9|45080.9|45100.9|45080.9|45098.4|45078.4|0
1645747290000|2022-02-25 00:01:30|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|45098.4|45078.4|1
1645747300000|2022-02-25 00:01:40|45098.5|45078.5|45101|45081|45101|45081|45098.5|45078.5|0
1645747310000|2022-02-25 00:01:50|45103.5|45083.5|45113.5|45093.5|45115.9|45095.9|45101|45081|1
1645747320000|2022-02-25 00:02:00|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1645747340000|2022-02-25 00:02:20|45115.9|45095.9|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|1
1645747360000|2022-02-25 00:02:40|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45113.4|45093.4|0
1645747370000|2022-02-25 00:02:50|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1645747380000|2022-02-25 00:03:00|45113.3|45093.3|45123.4|45103.4|45123.4|45103.4|45110.9|45090.9|2
1645747390000|2022-02-25 00:03:10|45118.4|45098.4|45125.9|45105.9|45125.9|45105.9|45118.4|45098.4|0
1645747400000|2022-02-25 00:03:20|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|0
1645747410000|2022-02-25 00:03:30|45123.4|45103.4|45128.4|45108.4|45128.4|45108.4|45123.4|45103.4|0
1645747430000|2022-02-25 00:03:50|||||||||2
1645747440000|2022-02-25 00:04:00|45128.5|45108.5|45128.4|45108.4|45131|45111|45128.4|45108.4|1
1645747450000|2022-02-25 00:04:10|45128.5|45108.5|45128.4|45108.4|45128.5|45108.5|45128.4|45108.4|0
1645747480000|2022-02-25 00:04:40|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1645747490000|2022-02-25 00:04:50|45123.3|45103.3|45123.5|45103.5|45123.5|45103.5|45120.9|45100.9|0
1645747500000|2022-02-25 00:05:00|45125.9|45105.9|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|3
1645747510000|2022-02-25 00:05:10|45120.9|45100.9|45118.4|45098.4|45120.9|45100.9|45118.4|45098.4|0
1645747520000|2022-02-25 00:05:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|1
1645747530000|2022-02-25 00:05:30|45121|45101|45133.3|45113.3|45133.4|45113.4|45121|45101|1
1645747540000|2022-02-25 00:05:40|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1645747560000|2022-02-25 00:06:00|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|0
1645747570000|2022-02-25 00:06:10|45133.3|45113.3|45140.8|45120.8|45140.8|45120.8|45133.3|45113.3|2
1645747600000|2022-02-25 00:06:40|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|45138.3|45118.3|0
1645747640000|2022-02-25 00:07:20|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|45135.8|45115.8|0
1645747650000|2022-02-25 00:07:30|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|45133.3|45113.3|0
1645747660000|2022-02-25 00:07:40|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|0
1645747680000|2022-02-25 00:08:00|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1645747720000|2022-02-25 00:08:40|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|45128.2|45108.2|0
1645747740000|2022-02-25 00:09:00|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|45125.8|45105.8|0
1645747760000|2022-02-25 00:09:20|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1645747790000|2022-02-25 00:09:50|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1645747800000|2022-02-25 00:10:00|45125.8|45105.8|45128.3|45108.3|45128.3|45108.3|45123.3|45103.3|0
1645747810000|2022-02-25 00:10:10|45125.8|45105.8|45120.8|45100.8|45125.8|45105.8|45120.8|45100.8|0
1645747820000|2022-02-25 00:10:20|45120.9|45100.9|45118.3|45098.3|45123.3|45103.3|45118.3|45098.3|0
1645747830000|2022-02-25 00:10:30|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1645747840000|2022-02-25 00:10:40|45125.8|45105.8|45123.3|45103.3|45125.8|45105.8|45120.8|45100.8|0
1645747850000|2022-02-25 00:10:50|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|45118.3|45098.3|0
1645747860000|2022-02-25 00:11:00|45120.9|45100.9|45118.3|45098.3|45123.3|45103.3|45118.3|45098.3|0
1645747870000|2022-02-25 00:11:10|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|0
1645747880000|2022-02-25 00:11:20|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|0
1645747890000|2022-02-25 00:11:30|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|45113.4|45093.4|0
1645747900000|2022-02-25 00:11:40|45115.8|45095.8|45125.8|45105.8|45125.8|45105.8|45115.8|45095.8|0
1645747910000|2022-02-25 00:11:50|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1645747920000|2022-02-25 00:12:00|45118.4|45098.4|45118.2|45098.2|45118.4|45098.4|45118.2|45098.2|1
1645747930000|2022-02-25 00:12:10|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|0
1645747970000|2022-02-25 00:12:50|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|0
1645747980000|2022-02-25 00:13:00|45118.4|45098.4|45128.2|45108.2|45128.2|45108.2|45118.4|45098.4|0
1645747990000|2022-02-25 00:13:10|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1645748000000|2022-02-25 00:13:20|45125.8|45105.8|45128.3|45108.3|45128.3|45108.3|45125.8|45105.8|0
1645748030000|2022-02-25 00:13:50|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|45130.8|45110.8|0
1645748040000|2022-02-25 00:14:00|45128.3|45108.3|45130.8|45110.8|45130.8|45110.8|45128.3|45108.3|0
1645748050000|2022-02-25 00:14:10|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|45128.3|45108.3|0
1645748070000|2022-02-25 00:14:30|45128.4|45108.4|45133.3|45113.3|45133.3|45113.3|45128.4|45108.4|0
1645748100000|2022-02-25 00:15:00|45130.8|45110.8|45135.8|45115.8|45135.8|45115.8|45130.8|45110.8|0
1645748130000|2022-02-25 00:15:30|45138.4|45118.4|45140.9|45120.9|45140.9|45120.9|45138.4|45118.4|0
1645748140000|2022-02-25 00:15:40|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|45140.8|45120.8|0
1645748150000|2022-02-25 00:15:50|45143.3|45123.3|45140.8|45120.8|45143.3|45123.3|45140.8|45120.8|0
1645748160000|2022-02-25 00:16:00|45143.4|45123.4|45145.8|45125.8|45145.8|45125.8|45140.8|45120.8|0
1645748170000|2022-02-25 00:16:10|45145.9|45125.9|45143.3|45123.3|45148.3|45128.3|45143.3|45123.3|0
1645748180000|2022-02-25 00:16:20|45143.4|45123.4|45148.3|45128.3|45148.3|45128.3|45143.3|45123.3|0
1645748190000|2022-02-25 00:16:30|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|45145.8|45125.8|0
1645748200000|2022-02-25 00:16:40|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|45143.3|45123.3|0
1645748220000|2022-02-25 00:17:00|45143.2|45123.2|45133.3|45113.3|45143.2|45123.2|45133.3|45113.3|1
1645748230000|2022-02-25 00:17:10|45135.8|45115.8|45140.8|45120.8|45140.8|45120.8|45133.4|45113.4|0
1645748250000|2022-02-25 00:17:30|45140.9|45120.9|45150.8|45130.8|45150.8|45130.8|45140.9|45120.9|1
1645748260000|2022-02-25 00:17:40|45148.4|45128.4|45153.3|45133.3|45153.3|45133.3|45148.3|45128.3|0
1645748270000|2022-02-25 00:17:50|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|45150.8|45130.8|1
1645748280000|2022-02-25 00:18:00|45150.9|45130.9|45150.8|45130.8|45150.9|45130.9|45150.8|45130.8|0
1645748310000|2022-02-25 00:18:30|45150.9|45130.9|45150.8|45130.8|45153.3|45133.3|45150.8|45130.8|0
1645748320000|2022-02-25 00:18:40|45150.9|45130.9|45153.3|45133.3|45153.3|45133.3|45150.9|45130.9|0
1645748340000|2022-02-25 00:19:00|45155.8|45135.8|45158.2|45138.2|45158.2|45138.2|45155.8|45135.8|0
1645748350000|2022-02-25 00:19:10|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|45155.8|45135.8|0
1645748360000|2022-02-25 00:19:20|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|45153.3|45133.3|0
1645748370000|2022-02-25 00:19:30|45150.9|45130.9|45153.3|45133.3|45153.3|45133.3|45150.9|45130.9|0
1645748400000|2022-02-25 00:20:00|45158.2|45138.2|45165.7|45145.7|45165.7|45145.7|45158.2|45138.2|7
1645748420000|2022-02-25 00:20:20|45168.2|45148.2|45168.2|45148.2|45168.2|45148.2|45165.8|45145.8|0
1645748430000|2022-02-25 00:20:30|45165.7|45145.7|45165.7|45145.7|45165.8|45145.8|45165.7|45145.7|1
1645748450000|2022-02-25 00:20:50|45165.8|45145.8|45168.2|45148.2|45168.2|45148.2|45165.7|45145.7|0
1645748460000|2022-02-25 00:21:00|45165.7|45145.7|45170.9|45150.9|45170.9|45150.9|45165.7|45145.7|0
1645748480000|2022-02-25 00:21:20|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|45173.4|45153.4|0
1645748510000|2022-02-25 00:21:50|45173.3|45153.3|45175.8|45155.8|45175.8|45155.8|45173.3|45153.3|0
1645748540000|2022-02-25 00:22:20|45178.3|45158.3|45178.3|45158.3|45178.3|45158.3|45178.3|45158.3|0
1645748550000|2022-02-25 00:22:30|45180.8|45160.8|45203.2|45183.2|45203.2|45183.2|45180.8|45160.8|0
1645748560000|2022-02-25 00:22:40|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|0
1645748570000|2022-02-25 00:22:50|45205.8|45185.8|45220.8|45200.8|45220.8|45200.8|45205.8|45185.8|2
1645748580000|2022-02-25 00:23:00|45223.3|45203.3|45230.8|45210.8|45230.8|45210.8|45223.3|45203.3|5
1645748590000|2022-02-25 00:23:10|45230.9|45210.9|45233.3|45213.3|45235.8|45215.8|45228.3|45208.3|3
1645748600000|2022-02-25 00:23:20|45233.4|45213.4|45243.3|45223.3|45243.3|45223.3|45233.4|45213.4|0
1645748610000|2022-02-25 00:23:30|45243.4|45223.4|45220.8|45200.8|45243.4|45223.4|45220.8|45200.8|0
1645748620000|2022-02-25 00:23:40|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|45218.3|45198.3|0
1645748630000|2022-02-25 00:23:50|45220.8|45200.8|45228.3|45208.3|45230.8|45210.8|45220.8|45200.8|0
1645748640000|2022-02-25 00:24:00|45228.4|45208.4|45248.3|45228.3|45248.3|45228.3|45228.4|45208.4|1
1645748650000|2022-02-25 00:24:10|45250.8|45230.8|45250.8|45230.8|45253.2|45233.2|45250.8|45230.8|0
1645748670000|2022-02-25 00:24:30|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|45248.4|45228.4|0
1645748680000|2022-02-25 00:24:40|45250.8|45230.8|45245.9|45225.9|45250.8|45230.8|45245.9|45225.9|0
1645748690000|2022-02-25 00:24:50|45245.8|45225.8|45243.3|45223.3|45245.9|45225.9|45243.3|45223.3|1
1645748700000|2022-02-25 00:25:00|45240.8|45220.8|45238.3|45218.3|45240.8|45220.8|45238.3|45218.3|0
1645748720000|2022-02-25 00:25:20|45235.9|45215.9|45238.3|45218.3|45238.3|45218.3|45235.9|45215.9|0
1645748730000|2022-02-25 00:25:30|45235.9|45215.9|45238.3|45218.3|45238.3|45218.3|45235.9|45215.9|0
1645748740000|2022-02-25 00:25:40|45238.4|45218.4|45240.8|45220.8|45240.8|45220.8|45238.4|45218.4|0
1645748750000|2022-02-25 00:25:50|45243.3|45223.3|45243.3|45223.3|45243.3|45223.3|45243.3|45223.3|0
1645748760000|2022-02-25 00:26:00|45240.8|45220.8|45235.9|45215.9|45243.3|45223.3|45235.9|45215.9|1
1645748770000|2022-02-25 00:26:10|45238.3|45218.3|45235.9|45215.9|45238.3|45218.3|45235.9|45215.9|0
1645748780000|2022-02-25 00:26:20|45233.3|45213.3|45228.3|45208.3|45233.3|45213.3|45228.3|45208.3|1
1645748790000|2022-02-25 00:26:30|45228.4|45208.4|45235.8|45215.8|45235.8|45215.8|45228.4|45208.4|2
1645748800000|2022-02-25 00:26:40|45235.9|45215.9|45240.8|45220.8|45240.8|45220.8|45235.9|45215.9|0
1645748810000|2022-02-25 00:26:50|45240.9|45220.9|45243.3|45223.3|45245.8|45225.8|45240.9|45220.9|0
1645748820000|2022-02-25 00:27:00|45245.8|45225.8|45248.3|45228.3|45248.3|45228.3|45245.8|45225.8|0
1645748830000|2022-02-25 00:27:10|45248.4|45228.4|45248.3|45228.3|45250.9|45230.9|45248.3|45228.3|0
1645748840000|2022-02-25 00:27:20|45243.3|45223.3|45238.3|45218.3|45243.3|45223.3|45238.3|45218.3|0
1645748860000|2022-02-25 00:27:40|45238.4|45218.4|45240.8|45220.8|45240.8|45220.8|45238.4|45218.4|0
1645748870000|2022-02-25 00:27:50|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1645748890000|2022-02-25 00:28:10|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|45235.9|45215.9|0
1645748900000|2022-02-25 00:28:20|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|45238.3|45218.3|0
1645748910000|2022-02-25 00:28:30|45235.9|45215.9|45233.4|45213.4|45238.3|45218.3|45233.4|45213.4|0
1645748930000|2022-02-25 00:28:50|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|45233.3|45213.3|0
1645748950000|2022-02-25 00:29:10|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|0
1645748960000|2022-02-25 00:29:20|45228.4|45208.4|45220.8|45200.8|45230.8|45210.8|45220.8|45200.8|0
1645748970000|2022-02-25 00:29:30|45223.3|45203.3|45228.3|45208.3|45228.3|45208.3|45223.3|45203.3|1
1645748980000|2022-02-25 00:29:40|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|45230.8|45210.8|0
1645748990000|2022-02-25 00:29:50|45230.9|45210.9|45233.3|45213.3|45233.3|45213.3|45230.9|45210.9|1
1645749000000|2022-02-25 00:30:00|45233.4|45213.4|45250.9|45230.9|45250.9|45230.9|45233.4|45213.4|5
1645749010000|2022-02-25 00:30:10|45270.8|45250.8|45270.8|45250.8|45270.9|45250.9|45270.8|45250.8|4
1645749020000|2022-02-25 00:30:20|45280.8|45260.8|45285.9|45265.9|45285.9|45265.9|45280.8|45260.8|3
1645749040000|2022-02-25 00:30:40|45285.8|45265.8|45288.3|45268.3|45288.3|45268.3|45285.8|45265.8|0
1645749050000|2022-02-25 00:30:50|45285.8|45265.8|45283.3|45263.3|45285.8|45265.8|45283.3|45263.3|0
1645749060000|2022-02-25 00:31:00|45283.4|45263.4|45285.9|45265.9|45285.9|45265.9|45283.3|45263.3|0
1645749070000|2022-02-25 00:31:10|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|45288.3|45268.3|0
1645749080000|2022-02-25 00:31:20|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|45290.8|45270.8|0
1645749110000|2022-02-25 00:31:50|45290.9|45270.9|45290.8|45270.8|45290.9|45270.9|45290.8|45270.8|0
1645749120000|2022-02-25 00:32:00|45290.9|45270.9|45288.4|45268.4|45293.3|45273.3|45288.4|45268.4|0
1645749130000|2022-02-25 00:32:10|45288.3|45268.3|45285.8|45265.8|45288.3|45268.3|45285.8|45265.8|0
1645749140000|2022-02-25 00:32:20|45278.3|45258.3|45275.8|45255.8|45278.3|45258.3|45275.8|45255.8|0
1645749150000|2022-02-25 00:32:30|45278.2|45258.2|45273.4|45253.4|45278.3|45258.3|45273.3|45253.3|0
1645749160000|2022-02-25 00:32:40|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45273.4|45253.4|0
1645749170000|2022-02-25 00:32:50|45273.4|45253.4|45278.3|45258.3|45278.3|45258.3|45273.4|45253.4|0
1645749180000|2022-02-25 00:33:00|45280.8|45260.8|45283.3|45263.3|45285.8|45265.8|45280.8|45260.8|0
1645749200000|2022-02-25 00:33:20|45278.4|45258.4|45273.4|45253.4|45278.4|45258.4|45273.4|45253.4|1
1645749210000|2022-02-25 00:33:30|45275.8|45255.8|45278.3|45258.3|45278.3|45258.3|45273.4|45253.4|0
1645749220000|2022-02-25 00:33:40|45275.9|45255.9|45273.3|45253.3|45275.9|45255.9|45273.3|45253.3|0
1645749240000|2022-02-25 00:34:00|45275.9|45255.9|45285.8|45265.8|45285.8|45265.8|45275.9|45255.9|1
1645749250000|2022-02-25 00:34:10|45283.3|45263.3|45278.4|45258.4|45283.3|45263.3|45278.4|45258.4|0
1645749260000|2022-02-25 00:34:20|45278.3|45258.3|45278.4|45258.4|45278.4|45258.4|45275.9|45255.9|0
1645749270000|2022-02-25 00:34:30|45275.8|45255.8|45278.3|45258.3|45278.3|45258.3|45275.8|45255.8|0
1645749280000|2022-02-25 00:34:40|45275.8|45255.8|45278.3|45258.3|45278.3|45258.3|45275.8|45255.8|0
1645749290000|2022-02-25 00:34:50|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|45275.8|45255.8|0
1645749300000|2022-02-25 00:35:00|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|45273.3|45253.3|0
1645749310000|2022-02-25 00:35:10|45273.2|45253.2|45265.8|45245.8|45273.2|45253.2|45263.3|45243.3|0
1645749320000|2022-02-25 00:35:20|45263.4|45243.4|45260.8|45240.8|45265.8|45245.8|45260.8|45240.8|0
1645749330000|2022-02-25 00:35:30|45258.4|45238.4|45250.8|45230.8|45258.4|45238.4|45250.8|45230.8|1
1645749340000|2022-02-25 00:35:40|45248.4|45228.4|45233.3|45213.3|45248.4|45228.4|45233.3|45213.3|0
1645749350000|2022-02-25 00:35:50|45235.8|45215.8|45230.8|45210.8|45235.8|45215.8|45228.3|45208.3|1
1645749360000|2022-02-25 00:36:00|45233.3|45213.3|45238.3|45218.3|45238.3|45218.3|45233.3|45213.3|0
1645749370000|2022-02-25 00:36:10|45238.4|45218.4|45235.8|45215.8|45240.8|45220.8|45235.8|45215.8|0
1645749390000|2022-02-25 00:36:30|45233.3|45213.3|45228.3|45208.3|45233.3|45213.3|45228.3|45208.3|0
1645749400000|2022-02-25 00:36:40|45228.2|45208.2|45215.8|45195.8|45228.2|45208.2|45213.3|45193.3|0
1645749410000|2022-02-25 00:36:50|45213.4|45193.4|45215.8|45195.8|45215.8|45195.8|45213.4|45193.4|0
1645749420000|2022-02-25 00:37:00|45218.3|45198.3|45213.3|45193.3|45218.3|45198.3|45213.3|45193.3|0
1645749430000|2022-02-25 00:37:10|45210.8|45190.8|45203.4|45183.4|45210.8|45190.8|45203.4|45183.4|1
1645749440000|2022-02-25 00:37:20|45205.8|45185.8|45208.3|45188.3|45208.3|45188.3|45205.8|45185.8|0
1645749450000|2022-02-25 00:37:30|45205.9|45185.9|45208.3|45188.3|45208.3|45188.3|45205.9|45185.9|0
1645749460000|2022-02-25 00:37:40|45208.4|45188.4|45210.8|45190.8|45210.8|45190.8|45208.4|45188.4|0
1645749470000|2022-02-25 00:37:50|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|45208.3|45188.3|0
1645749480000|2022-02-25 00:38:00|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|45205.8|45185.8|0
1645749490000|2022-02-25 00:38:10|45203.3|45183.3|45205.8|45185.8|45205.8|45185.8|45203.3|45183.3|0
1645749540000|2022-02-25 00:39:00|45198.3|45178.3|45193.3|45173.3|45198.3|45178.3|45193.3|45173.3|1
1645749550000|2022-02-25 00:39:10|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1645749560000|2022-02-25 00:39:20|45185.9|45165.9|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1645749570000|2022-02-25 00:39:30|45185.8|45165.8|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1645749580000|2022-02-25 00:39:40|45188.4|45168.4|45193.3|45173.3|45193.3|45173.3|45188.4|45168.4|0
1645749600000|2022-02-25 00:40:00|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|45188.3|45168.3|0
1645749610000|2022-02-25 00:40:10|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|0
1645749640000|2022-02-25 00:40:40|45195.8|45175.8|45193.3|45173.3|45195.8|45175.8|45193.3|45173.3|0
1645749650000|2022-02-25 00:40:50|||||||||1
1645749660000|2022-02-25 00:41:00|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|45195.8|45175.8|0
1645749670000|2022-02-25 00:41:10|45193.3|45173.3|45195.8|45175.8|45195.8|45175.8|45193.3|45173.3|0
1645749680000|2022-02-25 00:41:20|45193.3|45173.3|45193.3|45173.3|45198.3|45178.3|45193.3|45173.3|0
1645749700000|2022-02-25 00:41:40|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|45190.8|45170.8|0
1645749710000|2022-02-25 00:41:50|45190.7|45170.7|45188.3|45168.3|45190.8|45170.8|45188.3|45168.3|0
1645749720000|2022-02-25 00:42:00|45185.8|45165.8|45183.3|45163.3|45185.8|45165.8|45183.3|45163.3|0
1645749730000|2022-02-25 00:42:10|45183.5|45163.5|45188.3|45168.3|45188.3|45168.3|45183.5|45163.5|0
1645749740000|2022-02-25 00:42:20|45185.8|45165.8|45188.3|45168.3|45188.3|45168.3|45183.3|45163.3|1
1645749750000|2022-02-25 00:42:30|45188.4|45168.4|45190.8|45170.8|45190.8|45170.8|45188.4|45168.4|0
1645749760000|2022-02-25 00:42:40|45190.9|45170.9|45193.3|45173.3|45193.3|45173.3|45190.8|45170.8|0
1645749770000|2022-02-25 00:42:50|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|0
1645749780000|2022-02-25 00:43:00|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|0
1645749790000|2022-02-25 00:43:10|45180.8|45160.8|45175.8|45155.8|45180.8|45160.8|45175.8|45155.8|0
1645749810000|2022-02-25 00:43:30|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|0
1645749820000|2022-02-25 00:43:40|45173.4|45153.4|45173.3|45153.3|45175.8|45155.8|45173.3|45153.3|0
1645749830000|2022-02-25 00:43:50|45173.4|45153.4|45178.4|45158.4|45178.4|45158.4|45173.4|45153.4|0
1645749840000|2022-02-25 00:44:00|45180.8|45160.8|45183.3|45163.3|45183.3|45163.3|45178.4|45158.4|0
1645749850000|2022-02-25 00:44:10|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|0
1645749880000|2022-02-25 00:44:40|45183.4|45163.4|45185.8|45165.8|45185.8|45165.8|45183.3|45163.3|0
1645749890000|2022-02-25 00:44:50|45185.9|45165.9|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1645749900000|2022-02-25 00:45:00|45185.8|45165.8|45188.3|45168.3|45188.3|45168.3|45185.8|45165.8|0
1645749920000|2022-02-25 00:45:20|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45183.4|45163.4|1
1645749950000|2022-02-25 00:45:50|45183.3|45163.3|45185.8|45165.8|45185.8|45165.8|45183.3|45163.3|0
1645749960000|2022-02-25 00:46:00|45183.3|45163.3|45185.8|45165.8|45185.8|45165.8|45183.3|45163.3|0
1645749980000|2022-02-25 00:46:20|45188.3|45168.3|45190.8|45170.8|45190.8|45170.8|45188.3|45168.3|0
1645750010000|2022-02-25 00:46:50|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|45193.3|45173.3|0
1645750040000|2022-02-25 00:47:20|45193.2|45173.2|45188.3|45168.3|45193.2|45173.2|45188.3|45168.3|0
1645750050000|2022-02-25 00:47:30|45185.8|45165.8|45183.3|45163.3|45185.8|45165.8|45183.3|45163.3|0
1645750070000|2022-02-25 00:47:50|45180.8|45160.8|45180.8|45160.8|45180.8|45160.8|45180.8|45160.8|0
1645750080000|2022-02-25 00:48:00|45180.9|45160.9|45178.3|45158.3|45183.3|45163.3|45178.3|45158.3|0
1645750090000|2022-02-25 00:48:10|45173.3|45153.3|45173.3|45153.3|45175.8|45155.8|45173.3|45153.3|0
1645750110000|2022-02-25 00:48:30|45173.4|45153.4|45175.8|45155.8|45178.3|45158.3|45173.3|45153.3|0
1645750120000|2022-02-25 00:48:40|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|45173.3|45153.3|0
1645750130000|2022-02-25 00:48:50|45170.8|45150.8|45163.3|45143.3|45170.8|45150.8|45163.3|45143.3|0
1645750140000|2022-02-25 00:49:00|45160.8|45140.8|45163.3|45143.3|45163.3|45143.3|45158.4|45138.4|0
1645750150000|2022-02-25 00:49:10|45160.8|45140.8|45163.3|45143.3|45163.3|45143.3|45160.8|45140.8|0
1645750160000|2022-02-25 00:49:20|45158.4|45138.4|45163.3|45143.3|45163.3|45143.3|45158.4|45138.4|0
1645750170000|2022-02-25 00:49:30|45160.8|45140.8|45160.8|45140.8|45163.3|45143.3|45160.8|45140.8|0
1645750180000|2022-02-25 00:49:40|45160.9|45140.9|45163.3|45143.3|45163.3|45143.3|45160.9|45140.9|0
1645750190000|2022-02-25 00:49:50|45163.4|45143.4|45165.9|45145.9|45165.9|45145.9|45163.4|45143.4|0
1645750200000|2022-02-25 00:50:00|45168.3|45148.3|45168.5|45148.5|45168.5|45148.5|45165.9|45145.9|0
1645750210000|2022-02-25 00:50:10|45168.4|45148.4|45168.5|45148.5|45168.5|45148.5|45168.4|45148.4|0
1645750220000|2022-02-25 00:50:20|45168.4|45148.4|45168.3|45148.3|45168.4|45148.4|45165.9|45145.9|0
1645750230000|2022-02-25 00:50:30|45170.8|45150.8|45168.3|45148.3|45170.9|45150.9|45168.3|45148.3|0
1645750250000|2022-02-25 00:50:50|45165.8|45145.8|45160.8|45140.8|45165.8|45145.8|45160.8|45140.8|0
1645750260000|2022-02-25 00:51:00|45158.3|45138.3|45155.8|45135.8|45160.8|45140.8|45155.8|45135.8|0
1645750270000|2022-02-25 00:51:10|45153.3|45133.3|45150.8|45130.8|45153.3|45133.3|45150.8|45130.8|0
1645750280000|2022-02-25 00:51:20|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|45148.3|45128.3|0
1645750290000|2022-02-25 00:51:30|45145.8|45125.8|45145.8|45125.8|45148.3|45128.3|45143.3|45123.3|0
1645750300000|2022-02-25 00:51:40|45143.3|45123.3|45128.3|45108.3|45143.3|45123.3|45128.3|45108.3|0
1645750310000|2022-02-25 00:51:50|45130.8|45110.8|45128.3|45108.3|45130.8|45110.8|45128.3|45108.3|0
1645750320000|2022-02-25 00:52:00|45130.8|45110.8|45128.3|45108.3|45130.9|45110.9|45128.3|45108.3|0
1645750330000|2022-02-25 00:52:10|45125.8|45105.8|45115.9|45095.9|45125.8|45105.8|45115.9|45095.9|0
1645750340000|2022-02-25 00:52:20|45118.3|45098.3|45098.4|45078.4|45118.3|45098.3|45098.4|45078.4|0
1645750350000|2022-02-25 00:52:30|45100.8|45080.8|45098.3|45078.3|45103.3|45083.3|45098.3|45078.3|0
1645750360000|2022-02-25 00:52:40|45098.2|45078.2|45088.3|45068.3|45098.2|45078.2|45078.3|45058.3|0
1645750370000|2022-02-25 00:52:50|45085.8|45065.8|45090.8|45070.8|45090.8|45070.8|45085.8|45065.8|0
1645750380000|2022-02-25 00:53:00|45091|45071|45103.3|45083.3|45108.3|45088.3|45091|45071|0
1645750390000|2022-02-25 00:53:10|45105.8|45085.8|45108.3|45088.3|45110.8|45090.8|45103.3|45083.3|2
1645750400000|2022-02-25 00:53:20|45103.4|45083.4|45093.3|45073.3|45108.3|45088.3|45090.8|45070.8|3
1645750410000|2022-02-25 00:53:30|45093.4|45073.4|45095.9|45075.9|45098.3|45078.3|45093.4|45073.4|0
1645750420000|2022-02-25 00:53:40|45098.3|45078.3|45103.4|45083.4|45103.4|45083.4|45095.9|45075.9|0
1645750430000|2022-02-25 00:53:50|45103.3|45083.3|45100.9|45080.9|45103.3|45083.3|45100.9|45080.9|0
1645750440000|2022-02-25 00:54:00|45100.8|45080.8|45100.9|45080.9|45100.9|45080.9|45098.3|45078.3|0
1645750450000|2022-02-25 00:54:10|45103.4|45083.4|45110.8|45090.8|45110.9|45090.9|45103.4|45083.4|0
1645750460000|2022-02-25 00:54:20|45108.4|45088.4|45113.4|45093.4|45113.4|45093.4|45108.4|45088.4|0
1645750470000|2022-02-25 00:54:30|45115.9|45095.9|45115.9|45095.9|45120.9|45100.9|45115.9|45095.9|1
1645750480000|2022-02-25 00:54:40|45118.4|45098.4|45123.3|45103.3|45123.3|45103.3|45115.9|45095.9|0
1645750490000|2022-02-25 00:54:50|45123.4|45103.4|45135.9|45115.9|45138.4|45118.4|45123.4|45103.4|0
1645750500000|2022-02-25 00:55:00|45138.4|45118.4|45135.8|45115.8|45138.4|45118.4|45135.8|45115.8|1
1645750510000|2022-02-25 00:55:10|45135.7|45115.7|45133.3|45113.3|45135.8|45115.8|45133.3|45113.3|0
1645750520000|2022-02-25 00:55:20|45130.9|45110.9|45128.4|45108.4|45133.4|45113.4|45128.4|45108.4|0
1645750530000|2022-02-25 00:55:30|45133.4|45113.4|45130.9|45110.9|45135.9|45115.9|45130.9|45110.9|0
1645750540000|2022-02-25 00:55:40|45128.4|45108.4|45118.3|45098.3|45128.4|45108.4|45118.2|45098.2|1
1645750550000|2022-02-25 00:55:50|45118.4|45098.4|45120.8|45100.8|45123.4|45103.4|45118.4|45098.4|0
1645750560000|2022-02-25 00:56:00|45118.4|45098.4|45125.7|45105.7|45125.8|45105.8|45118.4|45098.4|0
1645750570000|2022-02-25 00:56:10|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45120.8|45100.8|0
1645750580000|2022-02-25 00:56:20|45123.4|45103.4|45130.9|45110.9|45130.9|45110.9|45123.3|45103.3|0
1645750590000|2022-02-25 00:56:30|45128.4|45108.4|45133.4|45113.4|45133.4|45113.4|45128.4|45108.4|0
1645750600000|2022-02-25 00:56:40|45133.3|45113.3|45133.4|45113.4|45133.4|45113.4|45130.9|45110.9|0
1645750610000|2022-02-25 00:56:50|45133.3|45113.3|45130.9|45110.9|45133.3|45113.3|45130.9|45110.9|0
1645750620000|2022-02-25 00:57:00|45130.8|45110.8|45118.3|45098.3|45130.8|45110.8|45118.2|45098.2|0
1645750630000|2022-02-25 00:57:10|45118.2|45098.2|45105.9|45085.9|45118.2|45098.2|45103.4|45083.4|5
1645750640000|2022-02-25 00:57:20|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|0
1645750650000|2022-02-25 00:57:30|45108.2|45088.2|45108.4|45088.4|45108.4|45088.4|45103.4|45083.4|0
1645750660000|2022-02-25 00:57:40|45100.9|45080.9|45103.3|45083.3|45103.3|45083.3|45093.4|45073.4|0
1645750670000|2022-02-25 00:57:50|45100.9|45080.9|45108.4|45088.4|45108.4|45088.4|45100.8|45080.8|0
1645750680000|2022-02-25 00:58:00|45110.9|45090.9|45115.8|45095.8|45115.8|45095.8|45108.4|45088.4|1
1645750690000|2022-02-25 00:58:10|45118.2|45098.2|45123.4|45103.4|45123.4|45103.4|45115.8|45095.8|1
1645750700000|2022-02-25 00:58:20|45125.8|45105.8|45133.5|45113.5|45133.5|45113.5|45125.8|45105.8|0
1645750710000|2022-02-25 00:58:30|45138.4|45118.4|45143.4|45123.4|45143.4|45123.4|45138.4|45118.4|0
1645750720000|2022-02-25 00:58:40|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|45148.4|45128.4|0
1645750730000|2022-02-25 00:58:50|45145.9|45125.9|45143.4|45123.4|45148.4|45128.4|45143.3|45123.3|0
1645750740000|2022-02-25 00:59:00|45143.3|45123.3|45140.9|45120.9|45143.4|45123.4|45140.9|45120.9|0
1645750750000|2022-02-25 00:59:10|45138.3|45118.3|45133.4|45113.4|45138.3|45118.3|45133.4|45113.4|1
1645750760000|2022-02-25 00:59:20|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1645750770000|2022-02-25 00:59:30|45130.8|45110.8|45128.4|45108.4|45130.8|45110.8|45128.4|45108.4|0
1645750780000|2022-02-25 00:59:40|45130.8|45110.8|45128.4|45108.4|45130.8|45110.8|45128.4|45108.4|0
1645750790000|2022-02-25 00:59:50|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1645750800000|2022-02-25 01:00:00|45133.4|45113.4|45105.9|45085.9|45138.4|45118.4|45103.4|45083.4|9
1645750810000|2022-02-25 01:00:10|45103.4|45083.4|45113.3|45093.3|45113.3|45093.3|45093.4|45073.4|5
1645750820000|2022-02-25 01:00:20|45115.8|45095.8|45133.3|45113.3|45138.3|45118.3|45115.8|45095.8|5
1645750830000|2022-02-25 01:00:30|45130.8|45110.8|45110.7|45090.7|45130.8|45110.8|45110.7|45090.7|0
1645750840000|2022-02-25 01:00:40|45110.8|45090.8|45098.4|45078.4|45110.8|45090.8|45098.4|45078.4|0
1645750850000|2022-02-25 01:00:50|45100.9|45080.9|45088.3|45068.3|45105.9|45085.9|45088.3|45068.3|3
1645750860000|2022-02-25 01:01:00|45090.9|45070.9|45098.3|45078.3|45100.8|45080.8|45090.9|45070.9|4
1645750870000|2022-02-25 01:01:10|45098.4|45078.4|45098.3|45078.3|45098.4|45078.4|45095.9|45075.9|0
1645750880000|2022-02-25 01:01:20|45100.7|45080.7|45108.4|45088.4|45108.4|45088.4|45095.9|45075.9|15
1645750890000|2022-02-25 01:01:30|45113.4|45093.4|45113.4|45093.4|45118.3|45098.3|45113.3|45093.3|1
1645750900000|2022-02-25 01:01:40|45115.9|45095.9|45098.5|45078.5|45118.3|45098.3|45098.3|45078.3|0
1645750910000|2022-02-25 01:01:50|45103.4|45083.4|45110.9|45090.9|45110.9|45090.9|45103.4|45083.4|2
1645750920000|2022-02-25 01:02:00|45110.8|45090.8|45123.2|45103.2|45128.3|45108.3|45110.8|45090.8|21
1645750930000|2022-02-25 01:02:10|45123.3|45103.3|45138.2|45118.2|45138.2|45118.2|45118.2|45098.2|12
1645750940000|2022-02-25 01:02:20|45133.2|45113.2|45128.2|45108.2|45133.2|45113.2|45128.2|45108.2|0
1645750950000|2022-02-25 01:02:30|45125.7|45105.7|45118.2|45098.2|45125.7|45105.7|45118.2|45098.2|0
1645750960000|2022-02-25 01:02:40|45118.1|45098.1|45123.2|45103.2|45123.2|45103.2|45115.7|45095.7|0
1645750970000|2022-02-25 01:02:50|45130.8|45110.8|45125.7|45105.7|45130.8|45110.8|45125.7|45105.7|2
1645750980000|2022-02-25 01:03:00|45120.8|45100.8|45113.4|45093.4|45120.8|45100.8|45113.2|45093.2|41
1645750990000|2022-02-25 01:03:10|45113.3|45093.3|45110.8|45090.8|45113.3|45093.3|45110.8|45090.8|1
1645751000000|2022-02-25 01:03:20|45113.2|45093.2|45115.9|45095.9|45115.9|45095.9|45113.2|45093.2|30
1645751010000|2022-02-25 01:03:30|45118.3|45098.3|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|0
1645751020000|2022-02-25 01:03:40|45115.9|45095.9|45113.3|45093.3|45115.9|45095.9|45110.8|45090.8|0
1645751040000|2022-02-25 01:04:00|45113.2|45093.2|45098.3|45078.3|45113.3|45093.3|45098.3|45078.3|2
1645751050000|2022-02-25 01:04:10|45095.9|45075.9|45093.3|45073.3|45095.9|45075.9|45090.8|45070.8|0
1645751060000|2022-02-25 01:04:20|45090.9|45070.9|45076|45056|45090.9|45070.9|45076|45056|1
1645751070000|2022-02-25 01:04:30|45075.9|45055.9|45073.4|45053.4|45075.9|45055.9|45068.4|45048.4|5
1645751080000|2022-02-25 01:04:40|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45068.4|45048.4|1
1645751090000|2022-02-25 01:04:50|45071|45051|45070.9|45050.9|45073.4|45053.4|45070.9|45050.9|0
1645751100000|2022-02-25 01:05:00|45068.4|45048.4|45073.4|45053.4|45080.9|45060.9|45068.4|45048.4|0
1645751110000|2022-02-25 01:05:10|45075.9|45055.9|45073.4|45053.4|45075.9|45055.9|45073.4|45053.4|0
1645751120000|2022-02-25 01:05:20|45070.9|45050.9|45060.9|45040.9|45070.9|45050.9|45060.9|45040.9|0
1645751130000|2022-02-25 01:05:30|45058.4|45038.4|45040.9|45020.9|45058.4|45038.4|45033.4|45013.4|0
1645751140000|2022-02-25 01:05:40|45043.4|45023.4|45038.4|45018.4|45043.4|45023.4|45036|45016|0
1645751150000|2022-02-25 01:05:50|45038.5|45018.5|45043.5|45023.5|45043.5|45023.5|45038.5|45018.5|0
1645751160000|2022-02-25 01:06:00|45043.4|45023.4|45035.9|45015.9|45043.4|45023.4|45033.4|45013.4|0
1645751170000|2022-02-25 01:06:10|45033.4|45013.4|45038.4|45018.4|45038.4|45018.4|45033.4|45013.4|0
1645751180000|2022-02-25 01:06:20|45043.4|45023.4|45045.9|45025.9|45048.4|45028.4|45040.9|45020.9|0
1645751190000|2022-02-25 01:06:30|45048.4|45028.4|45068.4|45048.4|45068.4|45048.4|45043.4|45023.4|0
1645751200000|2022-02-25 01:06:40|45065.9|45045.9|45063.4|45043.4|45068.4|45048.4|45063.4|45043.4|0
1645751210000|2022-02-25 01:06:50|45058.4|45038.4|45058.4|45038.4|45061|45041|45058.4|45038.4|0
1645751220000|2022-02-25 01:07:00|45060.9|45040.9|45053.4|45033.4|45060.9|45040.9|45053.4|45033.4|0
1645751230000|2022-02-25 01:07:10|45055.9|45035.9|45063.4|45043.4|45063.4|45043.4|45055.9|45035.9|0
1645751240000|2022-02-25 01:07:20|45063.5|45043.5|45070.9|45050.9|45070.9|45050.9|45063.4|45043.4|0
1645751250000|2022-02-25 01:07:30|45068.4|45048.4|45078.4|45058.4|45080.9|45060.9|45065.9|45045.9|0
1645751260000|2022-02-25 01:07:40|45078.3|45058.3|45075.9|45055.9|45078.4|45058.4|45075.8|45055.8|0
1645751270000|2022-02-25 01:07:50|45063.5|45043.5|45063.5|45043.5|45068.5|45048.5|45063.4|45043.4|0
1645751280000|2022-02-25 01:08:00|45065.9|45045.9|45073.4|45053.4|45075.9|45055.9|45063.5|45043.5|0
1645751300000|2022-02-25 01:08:20|45078.4|45058.4|45073.4|45053.4|45078.4|45058.4|45070.9|45050.9|0
1645751310000|2022-02-25 01:08:30|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|45070.9|45050.9|0
1645751320000|2022-02-25 01:08:40|45073.4|45053.4|45078.4|45058.4|45078.4|45058.4|45070.9|45050.9|0
1645751330000|2022-02-25 01:08:50|45080.8|45060.8|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1645751340000|2022-02-25 01:09:00|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1645751350000|2022-02-25 01:09:10|45078.5|45058.5|45093.4|45073.4|45093.5|45073.5|45078.5|45058.5|0
1645751360000|2022-02-25 01:09:20|45090.9|45070.9|45098.4|45078.4|45098.4|45078.4|45090.9|45070.9|0
1645751370000|2022-02-25 01:09:30|45095.9|45075.9|45098.4|45078.4|45098.4|45078.4|45095.9|45075.9|0
1645751380000|2022-02-25 01:09:40|45095.9|45075.9|45090.9|45070.9|45095.9|45075.9|45090.9|45070.9|0
1645751390000|2022-02-25 01:09:50|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|0
1645751400000|2022-02-25 01:10:00|45090.9|45070.9|45078.4|45058.4|45090.9|45070.9|45078.4|45058.4|0
1645751410000|2022-02-25 01:10:10|45068.4|45048.4|45065.9|45045.9|45068.4|45048.4|45058.4|45038.4|0
1645751420000|2022-02-25 01:10:20|45063.4|45043.4|45053.4|45033.4|45065.9|45045.9|45053.4|45033.4|0
1645751430000|2022-02-25 01:10:30|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|45050.9|45030.9|0
1645751440000|2022-02-25 01:10:40|45053.4|45033.4|45053.4|45033.4|45053.4|45033.4|45050.9|45030.9|0
1645751450000|2022-02-25 01:10:50|45053.5|45033.5|45053.5|45033.5|45058.4|45038.4|45053.4|45033.4|0
1645751460000|2022-02-25 01:11:00|45055.9|45035.9|45053.4|45033.4|45063.4|45043.4|45053.4|45033.4|0
1645751470000|2022-02-25 01:11:10|45055.9|45035.9|45053.5|45033.5|45058.4|45038.4|45053.4|45033.4|0
1645751480000|2022-02-25 01:11:20|45055.9|45035.9|45060.9|45040.9|45060.9|45040.9|45053.4|45033.4|0
1645751490000|2022-02-25 01:11:30|45061|45041|45065.9|45045.9|45068.4|45048.4|45060.9|45040.9|0
1645751500000|2022-02-25 01:11:40|45063.5|45043.5|45060.9|45040.9|45068.4|45048.4|45058.4|45038.4|0
1645751510000|2022-02-25 01:11:50|45058.5|45038.5|45063.4|45043.4|45063.4|45043.4|45058.4|45038.4|0
1645751520000|2022-02-25 01:12:00|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|0
1645751530000|2022-02-25 01:12:10|45066|45046|45053.4|45033.4|45070.9|45050.9|45053.4|45033.4|0
1645751540000|2022-02-25 01:12:20|45058.4|45038.4|45055.9|45035.9|45058.4|45038.4|45053.4|45033.4|0
1645751550000|2022-02-25 01:12:30|45053.4|45033.4|45058.4|45038.4|45058.4|45038.4|45053.4|45033.4|0
1645751560000|2022-02-25 01:12:40|45055.9|45035.9|45058.4|45038.4|45058.5|45038.5|45055.9|45035.9|0
1645751570000|2022-02-25 01:12:50|45056|45036|45058.4|45038.4|45058.4|45038.4|45055.9|45035.9|0
1645751580000|2022-02-25 01:13:00|45058.5|45038.5|45063.5|45043.5|45063.5|45043.5|45058.5|45038.5|0
1645751590000|2022-02-25 01:13:10|45063.4|45043.4|45050.9|45030.9|45065.9|45045.9|45050.9|45030.9|0
1645751600000|2022-02-25 01:13:20|45048.4|45028.4|45058.5|45038.5|45058.5|45038.5|45048.4|45028.4|0
1645751610000|2022-02-25 01:13:30|45056|45036|45048.4|45028.4|45056|45036|45048.4|45028.4|0
1645751620000|2022-02-25 01:13:40|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45048.4|45028.4|0
1645751630000|2022-02-25 01:13:50|45050.9|45030.9|45060.9|45040.9|45060.9|45040.9|45048.5|45028.5|0
1645751640000|2022-02-25 01:14:00|45058.4|45038.4|45058.4|45038.4|45058.4|45038.4|45050.9|45030.9|0
1645751650000|2022-02-25 01:14:10|45055.9|45035.9|45055.9|45035.9|45058.4|45038.4|45053.4|45033.4|0
1645751660000|2022-02-25 01:14:20|45055.8|45035.8|45055.9|45035.9|45058.4|45038.4|45053.4|45033.4|0
1645751670000|2022-02-25 01:14:30|45053.4|45033.4|45055.9|45035.9|45055.9|45035.9|45048.4|45028.4|0
1645751680000|2022-02-25 01:14:40|45058.4|45038.4|45068.4|45048.4|45068.4|45048.4|45058.4|45038.4|0
1645751690000|2022-02-25 01:14:50|45068.5|45048.5|45068.4|45048.4|45073.4|45053.4|45068.4|45048.4|0
1645751700000|2022-02-25 01:15:00|45065.9|45045.9|45065.9|45045.9|45068.4|45048.4|45060.9|45040.9|0
1645751710000|2022-02-25 01:15:10|45066|45046|45068.4|45048.4|45073.4|45053.4|45066|45046|0
1645751720000|2022-02-25 01:15:20|45065.9|45045.9|45063.4|45043.4|45068.4|45048.4|45063.4|45043.4|0
1645751730000|2022-02-25 01:15:30|45060.9|45040.9|45045.9|45025.9|45060.9|45040.9|45045.9|45025.9|1
1645751740000|2022-02-25 01:15:40|45048.4|45028.4|45050.9|45030.9|45050.9|45030.9|45045.9|45025.9|0
1645751750000|2022-02-25 01:15:50|45051|45031|45053.4|45033.4|45053.4|45033.4|45050.9|45030.9|0
1645751760000|2022-02-25 01:16:00|45055.9|45035.9|45073.4|45053.4|45073.4|45053.4|45055.9|45035.9|0
1645751770000|2022-02-25 01:16:10|45073.5|45053.5|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|0
1645751780000|2022-02-25 01:16:20|45075.9|45055.9|45083.4|45063.4|45085.9|45065.9|45075.9|45055.9|0
1645751790000|2022-02-25 01:16:30|45085.9|45065.9|45075.9|45055.9|45085.9|45065.9|45075.8|45055.8|0
1645751800000|2022-02-25 01:16:40|45073.4|45053.4|45066|45046|45073.4|45053.4|45063.5|45043.5|0
1645751810000|2022-02-25 01:16:50|45068.4|45048.4|45080.9|45060.9|45080.9|45060.9|45068.4|45048.4|0
1645751820000|2022-02-25 01:17:00|45081|45061|45068.4|45048.4|45081|45061|45068.4|45048.4|0
1645751830000|2022-02-25 01:17:10|45070.9|45050.9|45068.4|45048.4|45073.4|45053.4|45068.4|45048.4|0
1645751840000|2022-02-25 01:17:20|45070.9|45050.9|45068.4|45048.4|45073.4|45053.4|45068.4|45048.4|0
1645751850000|2022-02-25 01:17:30|45065.9|45045.9|45065.9|45045.9|45065.9|45045.9|45063.4|45043.4|0
1645751860000|2022-02-25 01:17:40|45063.4|45043.4|45068.5|45048.5|45068.5|45048.5|45063.4|45043.4|0
1645751870000|2022-02-25 01:17:50|45066|45046|45065.9|45045.9|45066|45046|45065.9|45045.9|0
1645751880000|2022-02-25 01:18:00|45068.4|45048.4|45063.4|45043.4|45068.4|45048.4|45063.4|45043.4|0
1645751890000|2022-02-25 01:18:10|45065.9|45045.9|45068.4|45048.4|45068.4|45048.4|45063.4|45043.4|0
1645751900000|2022-02-25 01:18:20|45068.5|45048.5|45065.9|45045.9|45070.9|45050.9|45065.9|45045.9|0
1645751910000|2022-02-25 01:18:30|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|45065.9|45045.9|0
1645751920000|2022-02-25 01:18:40|45065.9|45045.9|45065.9|45045.9|45068.4|45048.4|45065.9|45045.9|0
1645751930000|2022-02-25 01:18:50|45063.4|45043.4|45063.4|45043.4|45065.9|45045.9|45063.4|45043.4|0
1645751940000|2022-02-25 01:19:00|45065.9|45045.9|45065.9|45045.9|45068.4|45048.4|45065.9|45045.9|0
1645751950000|2022-02-25 01:19:10|45068.4|45048.4|45070.9|45050.9|45073.4|45053.4|45068.4|45048.4|0
1645751960000|2022-02-25 01:19:20|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45070.9|45050.9|0
1645751970000|2022-02-25 01:19:30|45070.9|45050.9|45075.9|45055.9|45078.4|45058.4|45068.4|45048.4|0
1645752000000|2022-02-25 01:20:00|45073.5|45053.5|45088.4|45068.4|45088.4|45068.4|45073.5|45053.5|0
1645752010000|2022-02-25 01:20:10|45090.8|45070.8|45088.4|45068.4|45090.8|45070.8|45083.4|45063.4|0
1645752020000|2022-02-25 01:20:20|45093.3|45073.3|45100.9|45080.9|45100.9|45080.9|45090.9|45070.9|1
1645752030000|2022-02-25 01:20:30|45098.4|45078.4|45098.5|45078.5|45103.4|45083.4|45098.4|45078.4|0
1645752040000|2022-02-25 01:20:40|45103.4|45083.4|45098.5|45078.5|45103.4|45083.4|45095.9|45075.9|0
1645752050000|2022-02-25 01:20:50|45101|45081|45101|45081|45101|45081|45098.5|45078.5|0
1645752060000|2022-02-25 01:21:00|45098.5|45078.5|45095.9|45075.9|45101|45081|45095.9|45075.9|0
1645752070000|2022-02-25 01:21:10|45091|45071|45090.9|45070.9|45091|45071|45090.9|45070.9|0
1645752080000|2022-02-25 01:21:20|45088.5|45068.5|45088.4|45068.4|45088.5|45068.5|45085.9|45065.9|0
1645752090000|2022-02-25 01:21:30|45090.9|45070.9|45091|45071|45093.4|45073.4|45090.9|45070.9|0
1645752100000|2022-02-25 01:21:40|45093.4|45073.4|45088.5|45068.5|45095.9|45075.9|45086|45066|5
1645752110000|2022-02-25 01:21:50|45086|45066|45088.5|45068.5|45088.5|45068.5|45086|45066|0
1645752120000|2022-02-25 01:22:00|45085.9|45065.9|45088.4|45068.4|45088.4|45068.4|45085.9|45065.9|0
1645752130000|2022-02-25 01:22:10|45088.5|45068.5|45090.9|45070.9|45093.4|45073.4|45088.4|45068.4|0
1645752140000|2022-02-25 01:22:20|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45083.4|45063.4|0
1645752150000|2022-02-25 01:22:30|45090.9|45070.9|45083.4|45063.4|45090.9|45070.9|45083.4|45063.4|0
1645752160000|2022-02-25 01:22:40|45078.4|45058.4|45073.4|45053.4|45078.4|45058.4|45073.4|45053.4|0
1645752170000|2022-02-25 01:22:50|45073.5|45053.5|45080.9|45060.9|45083.4|45063.4|45073.4|45053.4|0
1645752180000|2022-02-25 01:23:00|45083.4|45063.4|45093.4|45073.4|45093.4|45073.4|45083.4|45063.4|0
1645752190000|2022-02-25 01:23:10|45093.3|45073.3|45088.4|45068.4|45093.4|45073.4|45088.4|45068.4|1
1645752200000|2022-02-25 01:23:20|45093.3|45073.3|45098.4|45078.4|45103.4|45083.4|45093.3|45073.3|1
1645752210000|2022-02-25 01:23:30|45100.9|45080.9|45098.4|45078.4|45100.9|45080.9|45098.4|45078.4|0
1645752220000|2022-02-25 01:23:40|45095.9|45075.9|45095.9|45075.9|45098.4|45078.4|45095.9|45075.9|0
1645752230000|2022-02-25 01:23:50|45098.4|45078.4|45093.4|45073.4|45098.4|45078.4|45091|45071|0
1645752240000|2022-02-25 01:24:00|45098.4|45078.4|45093.4|45073.4|45098.4|45078.4|45093.4|45073.4|0
1645752250000|2022-02-25 01:24:10|45091|45071|45085.9|45065.9|45091|45071|45083.4|45063.4|0
1645752260000|2022-02-25 01:24:20|45083.4|45063.4|45083.4|45063.4|45088.4|45068.4|45083.4|45063.4|0
1645752270000|2022-02-25 01:24:30|45080.9|45060.9|45085.9|45065.9|45085.9|45065.9|45080.9|45060.9|0
1645752280000|2022-02-25 01:24:40|45086|45066|45078.4|45058.4|45088.4|45068.4|45075.9|45055.9|0
1645752290000|2022-02-25 01:24:50|45075.9|45055.9|45073.4|45053.4|45075.9|45055.9|45073.4|45053.4|0
1645752300000|2022-02-25 01:25:00|45073.5|45053.5|45078.4|45058.4|45080.9|45060.9|45073.4|45053.4|0
1645752310000|2022-02-25 01:25:10|45075.9|45055.9|45073.4|45053.4|45078.4|45058.4|45070.9|45050.9|0
1645752320000|2022-02-25 01:25:20|45078.4|45058.4|45070.9|45050.9|45078.4|45058.4|45068.4|45048.4|0
1645752330000|2022-02-25 01:25:30|45068.4|45048.4|45073.4|45053.4|45075.8|45055.8|45068.4|45048.4|0
1645752340000|2022-02-25 01:25:40|45076|45056|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1645752350000|2022-02-25 01:25:50|45078.5|45058.5|45080.9|45060.9|45080.9|45060.9|45078.4|45058.4|0
1645752360000|2022-02-25 01:26:00|45078.4|45058.4|45101|45081|45101|45081|45078.4|45058.4|0
1645752370000|2022-02-25 01:26:10|45103.4|45083.4|45110.9|45090.9|45118.5|45098.5|45103.4|45083.4|0
1645752380000|2022-02-25 01:26:20|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45105.9|45085.9|0
1645752390000|2022-02-25 01:26:30|45108.4|45088.4|45110.9|45090.9|45110.9|45090.9|45105.9|45085.9|0
1645752400000|2022-02-25 01:26:40|45108.4|45088.4|45111|45091|45113.4|45093.4|45108.4|45088.4|0
1645752410000|2022-02-25 01:26:50|45113.4|45093.4|45103.4|45083.4|45113.4|45093.4|45103.4|45083.4|0
1645752420000|2022-02-25 01:27:00|45108.4|45088.4|45103.4|45083.4|45108.4|45088.4|45103.4|45083.4|0
1645752430000|2022-02-25 01:27:10|45105.9|45085.9|45118.4|45098.4|45123.4|45103.4|45105.9|45085.9|0
1645752440000|2022-02-25 01:27:20|45113.4|45093.4|45110.9|45090.9|45113.4|45093.4|45108.5|45088.5|0
1645752450000|2022-02-25 01:27:30|45113.4|45093.4|45110.9|45090.9|45115.9|45095.9|45108.4|45088.4|0
1645752460000|2022-02-25 01:27:40|45110.8|45090.8|45108.4|45088.4|45110.9|45090.9|45108.4|45088.4|0
1645752470000|2022-02-25 01:27:50|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|0
1645752480000|2022-02-25 01:28:00|45105.9|45085.9|45095.9|45075.9|45108.4|45088.4|45095.9|45075.9|0
1645752490000|2022-02-25 01:28:10|45093.4|45073.4|45098.4|45078.4|45098.4|45078.4|45093.4|45073.4|0
1645752500000|2022-02-25 01:28:20|45095.9|45075.9|45098.4|45078.4|45100.9|45080.9|45095.9|45075.9|0
1645752510000|2022-02-25 01:28:30|45095.9|45075.9|45093.4|45073.4|45098.4|45078.4|45093.4|45073.4|0
1645752520000|2022-02-25 01:28:40|45095.9|45075.9|45090.9|45070.9|45095.9|45075.9|45090.9|45070.9|0
1645752530000|2022-02-25 01:28:50|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|0
1645752540000|2022-02-25 01:29:00|45095.9|45075.9|45093.4|45073.4|45096|45076|45093.4|45073.4|0
1645752550000|2022-02-25 01:29:10|45095.9|45075.9|45093.4|45073.4|45098.4|45078.4|45093.4|45073.4|0
1645752560000|2022-02-25 01:29:20|45095.9|45075.9|45090.9|45070.9|45095.9|45075.9|45090.9|45070.9|0
1645752570000|2022-02-25 01:29:30|45090.8|45070.8|45083.4|45063.4|45090.8|45070.8|45083.4|45063.4|0
1645752580000|2022-02-25 01:29:40|45080.9|45060.9|45080.9|45060.9|45083.4|45063.4|45078.4|45058.4|0
1645752590000|2022-02-25 01:29:50|45083.4|45063.4|45085.9|45065.9|45085.9|45065.9|45078.4|45058.4|0
1645752600000|2022-02-25 01:30:00|45086|45066|45105.9|45085.9|45105.9|45085.9|45086|45066|0
1645752610000|2022-02-25 01:30:10|45103.4|45083.4|45113.4|45093.4|45113.4|45093.4|45103.4|45083.4|0
1645752620000|2022-02-25 01:30:20|45113.5|45093.5|45118.5|45098.5|45118.5|45098.5|45110.9|45090.9|0
1645752630000|2022-02-25 01:30:30|45116|45096|45125.9|45105.9|45125.9|45105.9|45116|45096|0
1645752640000|2022-02-25 01:30:40|45126|45106|45126|45106|45126|45106|45123.5|45103.5|0
1645752650000|2022-02-25 01:30:50|45125.9|45105.9|45111|45091|45125.9|45105.9|45111|45091|4
1645752660000|2022-02-25 01:31:00|45110.9|45090.9|45100.9|45080.9|45110.9|45090.9|45098.4|45078.4|0
1645752670000|2022-02-25 01:31:10|45095.9|45075.9|45093.4|45073.4|45095.9|45075.9|45093.4|45073.4|0
1645752680000|2022-02-25 01:31:20|45093.3|45073.3|45083.4|45063.4|45093.3|45073.3|45080.8|45060.8|0
1645752690000|2022-02-25 01:31:30|45083.3|45063.3|45080.8|45060.8|45083.4|45063.4|45078.4|45058.4|0
1645752700000|2022-02-25 01:31:40|45078.4|45058.4|45068.3|45048.3|45083.4|45063.4|45068.3|45048.3|0
1645752710000|2022-02-25 01:31:50|45063.4|45043.4|45063.3|45043.3|45065.8|45045.8|45063.3|45043.3|0
1645752720000|2022-02-25 01:32:00|45065.8|45045.8|45060.9|45040.9|45065.8|45045.8|45060.9|45040.9|0
1645752730000|2022-02-25 01:32:10|45063.3|45043.3|45073.4|45053.4|45073.4|45053.4|45063.3|45043.3|4
1645752740000|2022-02-25 01:32:20|45075.8|45055.8|45073.4|45053.4|45080.9|45060.9|45073.4|45053.4|0
1645752750000|2022-02-25 01:32:30|45070.9|45050.9|45070.9|45050.9|45073.4|45053.4|45068.4|45048.4|0
1645752760000|2022-02-25 01:32:40|45068.4|45048.4|45075.8|45055.8|45078.4|45058.4|45068.4|45048.4|0
1645752770000|2022-02-25 01:32:50|45073.4|45053.4|45080.9|45060.9|45083.4|45063.4|45073.4|45053.4|0
1645752780000|2022-02-25 01:33:00|45080.8|45060.8|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1645752790000|2022-02-25 01:33:10|45075.9|45055.9|45075.9|45055.9|45078.4|45058.4|45073.4|45053.4|0
1645752800000|2022-02-25 01:33:20|45073.4|45053.4|45073.4|45053.4|45073.4|45053.4|45068.4|45048.4|0
1645752810000|2022-02-25 01:33:30|45070.9|45050.9|45075.9|45055.9|45075.9|45055.9|45068.4|45048.4|0
1645752820000|2022-02-25 01:33:40|45075.8|45055.8|45080.9|45060.9|45080.9|45060.9|45073.4|45053.4|0
1645752830000|2022-02-25 01:33:50|45083.4|45063.4|45083.4|45063.4|45085.9|45065.9|45080.9|45060.9|0
1645752840000|2022-02-25 01:34:00|45085.8|45065.8|45083.3|45063.3|45085.8|45065.8|45080.9|45060.9|0
1645752850000|2022-02-25 01:34:10|45080.9|45060.9|45088.4|45068.4|45088.4|45068.4|45080.9|45060.9|0
1645752860000|2022-02-25 01:34:20|45088.3|45068.3|45083.4|45063.4|45088.4|45068.4|45083.4|45063.4|0
1645752870000|2022-02-25 01:34:30|45080.9|45060.9|45085.9|45065.9|45085.9|45065.9|45075.9|45055.9|1
1645752880000|2022-02-25 01:34:40|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|0
1645752890000|2022-02-25 01:34:50|45090.9|45070.9|45093.4|45073.4|45095.9|45075.9|45090.9|45070.9|0
1645752900000|2022-02-25 01:35:00|45093.3|45073.3|45100.9|45080.9|45100.9|45080.9|45088.4|45068.4|0
1645752910000|2022-02-25 01:35:10|45100.8|45080.8|45103.3|45083.3|45105.9|45085.9|45095.9|45075.9|0
1645752920000|2022-02-25 01:35:20|45100.9|45080.9|45110.9|45090.9|45110.9|45090.9|45100.9|45080.9|0
1645752930000|2022-02-25 01:35:30|45108.4|45088.4|45103.4|45083.4|45108.4|45088.4|45103.4|45083.4|0
1645752940000|2022-02-25 01:35:40|45105.8|45085.8|45108.4|45088.4|45110.9|45090.9|45103.4|45083.4|1
1645752950000|2022-02-25 01:35:50|45105.9|45085.9|45103.4|45083.4|45108.4|45088.4|45103.4|45083.4|0
1645752960000|2022-02-25 01:36:00|45103.3|45083.3|45103.3|45083.3|45103.4|45083.4|45098.3|45078.3|0
1645752970000|2022-02-25 01:36:10|45100.8|45080.8|45093.4|45073.4|45100.8|45080.8|45090.8|45070.8|0
1645752980000|2022-02-25 01:36:20|45095.9|45075.9|45088.3|45068.3|45095.9|45075.9|45088.3|45068.3|0
1645752990000|2022-02-25 01:36:30|45085.9|45065.9|45095.9|45075.9|45095.9|45075.9|45083.3|45063.3|0
1645753000000|2022-02-25 01:36:40|45098.3|45078.3|45098.3|45078.3|45100.9|45080.9|45095.9|45075.9|0
1645753010000|2022-02-25 01:36:50|45095.8|45075.8|45088.3|45068.3|45095.9|45075.9|45088.3|45068.3|0
1645753020000|2022-02-25 01:37:00|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45088.3|45068.3|0
1645753030000|2022-02-25 01:37:10|45090.9|45070.9|45105.9|45085.9|45105.9|45085.9|45090.9|45070.9|0
1645753040000|2022-02-25 01:37:20|45103.4|45083.4|45103.3|45083.3|45103.4|45083.4|45103.3|45083.3|0
1645753050000|2022-02-25 01:37:30|45105.8|45085.8|45110.9|45090.9|45110.9|45090.9|45105.8|45085.8|0
1645753060000|2022-02-25 01:37:40|45113.3|45093.3|45113.4|45093.4|45115.9|45095.9|45108.4|45088.4|0
1645753070000|2022-02-25 01:37:50|45110.9|45090.9|45108.4|45088.4|45113.4|45093.4|45108.4|45088.4|0
1645753080000|2022-02-25 01:38:00|45110.9|45090.9|45108.4|45088.4|45110.9|45090.9|45108.4|45088.4|0
1645753090000|2022-02-25 01:38:10|45103.4|45083.4|45098.3|45078.3|45103.4|45083.4|45098.3|45078.3|0
1645753100000|2022-02-25 01:38:20|45098.4|45078.4|45093.4|45073.4|45098.4|45078.4|45090.9|45070.9|0
1645753110000|2022-02-25 01:38:30|45093.3|45073.3|45095.9|45075.9|45096|45076|45093.3|45073.3|0
1645753120000|2022-02-25 01:38:40|45098.4|45078.4|45098.3|45078.3|45098.4|45078.4|45095.9|45075.9|0
1645753130000|2022-02-25 01:38:50|45100.9|45080.9|45103.4|45083.4|45108.4|45088.4|45100.9|45080.9|1
1645753140000|2022-02-25 01:39:00|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45103.4|45083.4|0
1645753150000|2022-02-25 01:39:10|45108.3|45088.3|45113.4|45093.4|45113.4|45093.4|45105.9|45085.9|0
1645753160000|2022-02-25 01:39:20|45115.9|45095.9|45118.4|45098.4|45123.3|45103.3|45115.9|45095.9|0
1645753170000|2022-02-25 01:39:30|45118.3|45098.3|45123.3|45103.3|45123.4|45103.4|45115.9|45095.9|0
1645753180000|2022-02-25 01:39:40|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|0
1645753190000|2022-02-25 01:39:50|45118.4|45098.4|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|0
1645753200000|2022-02-25 01:40:00|45120.9|45100.9|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|0
1645753210000|2022-02-25 01:40:10|45125.9|45105.9|45125.9|45105.9|45125.9|45105.9|45125.8|45105.8|0
1645753220000|2022-02-25 01:40:20|45125.8|45105.8|45113.3|45093.3|45125.9|45105.9|45113.3|45093.3|0
1645753230000|2022-02-25 01:40:30|45113.4|45093.4|45120.8|45100.8|45120.8|45100.8|45113.4|45093.4|1
1645753240000|2022-02-25 01:40:40|45118.3|45098.3|45118.3|45098.3|45120.8|45100.8|45118.3|45098.3|0
1645753250000|2022-02-25 01:40:50|45118.4|45098.4|45120.9|45100.9|45123.4|45103.4|45118.4|45098.4|0
1645753260000|2022-02-25 01:41:00|45118.4|45098.4|45118.4|45098.4|45120.9|45100.9|45118.4|45098.4|0
1645753270000|2022-02-25 01:41:10|45115.9|45095.9|45115.9|45095.9|45118.3|45098.3|45113.3|45093.3|0
1645753280000|2022-02-25 01:41:20|45118.3|45098.3|45113.3|45093.3|45118.3|45098.3|45113.3|45093.3|0
1645753290000|2022-02-25 01:41:30|45108.4|45088.4|45108.3|45088.3|45110.8|45090.8|45108.3|45088.3|0
1645753300000|2022-02-25 01:41:40|45105.9|45085.9|45103.4|45083.4|45105.9|45085.9|45103.3|45083.3|0
1645753310000|2022-02-25 01:41:50|45105.9|45085.9|45103.4|45083.4|45108.3|45088.3|45103.3|45083.3|0
1645753320000|2022-02-25 01:42:00|45105.9|45085.9|45118.3|45098.3|45118.3|45098.3|45105.9|45085.9|0
1645753330000|2022-02-25 01:42:10|45118.4|45098.4|45125.9|45105.9|45125.9|45105.9|45118.4|45098.4|0
1645753350000|2022-02-25 01:42:30|45128.4|45108.4|45128.3|45108.3|45135.8|45115.8|45123.4|45103.4|0
1645753360000|2022-02-25 01:42:40|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45123.4|45103.4|0
1645753370000|2022-02-25 01:42:50|45128.3|45108.3|45133.4|45113.4|45133.4|45113.4|45128.3|45108.3|0
1645753380000|2022-02-25 01:43:00|45133.3|45113.3|45123.4|45103.4|45133.3|45113.3|45123.4|45103.4|0
1645753390000|2022-02-25 01:43:10|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|0
1645753400000|2022-02-25 01:43:20|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|45123.4|45103.4|0
1645753410000|2022-02-25 01:43:30|45125.8|45105.8|45123.3|45103.3|45125.8|45105.8|45123.3|45103.3|0
1645753420000|2022-02-25 01:43:40|45120.8|45100.8|45123.4|45103.4|45123.4|45103.4|45118.4|45098.4|0
1645753430000|2022-02-25 01:43:50|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45123.4|45103.4|0
1645753440000|2022-02-25 01:44:00|45123.4|45103.4|45123.4|45103.4|45128.4|45108.4|45120.9|45100.9|0
1645753450000|2022-02-25 01:44:10|45120.9|45100.9|45113.4|45093.4|45123.4|45103.4|45113.3|45093.3|0
1645753460000|2022-02-25 01:44:20|45113.3|45093.3|45118.3|45098.3|45118.3|45098.3|45110.9|45090.9|0
1645753470000|2022-02-25 01:44:30|45115.9|45095.9|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|0
1645753480000|2022-02-25 01:44:40|45118.4|45098.4|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|1
1645753490000|2022-02-25 01:44:50|45118.3|45098.3|45118.4|45098.4|45118.4|45098.4|45115.9|45095.9|0
1645753500000|2022-02-25 01:45:00|45118.3|45098.3|45120.9|45100.9|45120.9|45100.9|45113.3|45093.3|1
1645753510000|2022-02-25 01:45:10|45123.4|45103.4|45123.4|45103.4|45125.9|45105.9|45120.9|45100.9|0
1645753520000|2022-02-25 01:45:20|45125.9|45105.9|45123.3|45103.3|45130.9|45110.9|45123.3|45103.3|0
1645753530000|2022-02-25 01:45:30|45123.4|45103.4|45125.9|45105.9|45125.9|45105.9|45120.9|45100.9|0
1645753540000|2022-02-25 01:45:40|45123.4|45103.4|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|0
1645753550000|2022-02-25 01:45:50|45120.9|45100.9|45123.4|45103.4|45125.9|45105.9|45120.9|45100.9|0
1645753560000|2022-02-25 01:46:00|45120.9|45100.9|45123.3|45103.3|45125.8|45105.8|45120.9|45100.9|0
1645753570000|2022-02-25 01:46:10|45120.9|45100.9|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|0
1645753580000|2022-02-25 01:46:20|45123.3|45103.3|45120.9|45100.9|45123.4|45103.4|45120.9|45100.9|0
1645753590000|2022-02-25 01:46:30|45120.8|45100.8|45118.3|45098.3|45123.4|45103.4|45118.3|45098.3|0
1645753600000|2022-02-25 01:46:40|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.3|45098.3|0
1645753610000|2022-02-25 01:46:50|45123.4|45103.4|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|0
1645753620000|2022-02-25 01:47:00|45123.3|45103.3|45115.9|45095.9|45123.3|45103.3|45113.3|45093.3|0
1645753630000|2022-02-25 01:47:10|45118.4|45098.4|45118.4|45098.4|45123.3|45103.3|45115.9|45095.9|0
1645753640000|2022-02-25 01:47:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45118.3|45098.3|0
1645753650000|2022-02-25 01:47:30|45120.8|45100.8|45123.3|45103.3|45123.3|45103.3|45118.3|45098.3|0
1645753660000|2022-02-25 01:47:40|45120.9|45100.9|45123.4|45103.4|45125.9|45105.9|45120.9|45100.9|0
1645753670000|2022-02-25 01:47:50|45123.3|45103.3|45123.4|45103.4|45125.9|45105.9|45123.3|45103.3|0
1645753680000|2022-02-25 01:48:00|45125.8|45105.8|45123.4|45103.4|45128.4|45108.4|45123.4|45103.4|0
1645753690000|2022-02-25 01:48:10|45123.3|45103.3|45115.9|45095.9|45123.3|45103.3|45115.9|45095.9|0
1645753700000|2022-02-25 01:48:20|45113.4|45093.4|45115.9|45095.9|45118.4|45098.4|45113.3|45093.3|0
1645753710000|2022-02-25 01:48:30|45118.3|45098.3|45115.8|45095.8|45118.3|45098.3|45113.3|45093.3|3
1645753720000|2022-02-25 01:48:40|45118.3|45098.3|45118.3|45098.3|45120.9|45100.9|45118.3|45098.3|0
1645753730000|2022-02-25 01:48:50|45115.9|45095.9|45113.3|45093.3|45115.9|45095.9|45113.3|45093.3|0
1645753740000|2022-02-25 01:49:00|45113.4|45093.4|45098.3|45078.3|45113.4|45093.4|45098.3|45078.3|4
1645753750000|2022-02-25 01:49:10|45095.8|45075.8|45090.9|45070.9|45095.8|45075.8|45088.3|45068.3|0
1645753760000|2022-02-25 01:49:20|45090.8|45070.8|45093.3|45073.3|45093.4|45073.4|45088.4|45068.4|0
1645753770000|2022-02-25 01:49:30|45093.4|45073.4|45095.9|45075.9|45095.9|45075.9|45093.3|45073.3|0
1645753780000|2022-02-25 01:49:40|45096|45076|45108.4|45088.4|45108.4|45088.4|45096|45076|0
1645753790000|2022-02-25 01:49:50|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|0
1645753800000|2022-02-25 01:50:00|45113.3|45093.3|45110.9|45090.9|45113.4|45093.4|45108.4|45088.4|0
1645753810000|2022-02-25 01:50:10|45108.4|45088.4|45103.3|45083.3|45110.9|45090.9|45103.3|45083.3|0
1645753820000|2022-02-25 01:50:20|45103.4|45083.4|45098.4|45078.4|45103.4|45083.4|45095.9|45075.9|0
1645753830000|2022-02-25 01:50:30|45100.8|45080.8|45103.4|45083.4|45103.4|45083.4|45098.4|45078.4|0
1645753840000|2022-02-25 01:50:40|45105.8|45085.8|45105.8|45085.8|45105.9|45085.9|45100.9|45080.9|0
1645753850000|2022-02-25 01:50:50|45103.4|45083.4|45115.9|45095.9|45116|45096|45103.4|45083.4|0
1645753860000|2022-02-25 01:51:00|45118.3|45098.3|45118.4|45098.4|45118.4|45098.4|45113.4|45093.4|1
1645753870000|2022-02-25 01:51:10|45118.3|45098.3|45118.4|45098.4|45118.4|45098.4|45113.4|45093.4|0
1645753880000|2022-02-25 01:51:20|45118.3|45098.3|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|0
1645753890000|2022-02-25 01:51:30|45115.8|45095.8|45113.4|45093.4|45115.8|45095.8|45110.9|45090.9|0
1645753900000|2022-02-25 01:51:40|45113.3|45093.3|45105.9|45085.9|45113.4|45093.4|45105.9|45085.9|0
1645753910000|2022-02-25 01:51:50|45103.4|45083.4|45113.4|45093.4|45113.4|45093.4|45103.4|45083.4|0
1645753920000|2022-02-25 01:52:00|45115.9|45095.9|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|0
1645753930000|2022-02-25 01:52:10|45115.8|45095.8|45113.3|45093.3|45118.4|45098.4|45113.3|45093.3|0
1645753940000|2022-02-25 01:52:20|45113.4|45093.4|45110.9|45090.9|45115.9|45095.9|45110.9|45090.9|0
1645753950000|2022-02-25 01:52:30|45108.4|45088.4|45113.4|45093.4|45113.4|45093.4|45108.4|45088.4|0
1645753960000|2022-02-25 01:52:40|45115.9|45095.9|45120.9|45100.9|45120.9|45100.9|45113.4|45093.4|0
1645753970000|2022-02-25 01:52:50|45118.4|45098.4|45123.5|45103.5|45123.5|45103.5|45118.4|45098.4|0
1645753980000|2022-02-25 01:53:00|45123.4|45103.4|45120.9|45100.9|45128.4|45108.4|45120.9|45100.9|0
1645753990000|2022-02-25 01:53:10|45118.4|45098.4|45113.4|45093.4|45118.4|45098.4|45113.3|45093.3|0
1645754000000|2022-02-25 01:53:20|45115.9|45095.9|45115.9|45095.9|45115.9|45095.9|45113.4|45093.4|0
1645754010000|2022-02-25 01:53:30|45113.4|45093.4|45120.9|45100.9|45120.9|45100.9|45113.4|45093.4|0
1645754020000|2022-02-25 01:53:40|45120.8|45100.8|45123.3|45103.3|45123.4|45103.4|45120.8|45100.8|0
1645754030000|2022-02-25 01:53:50|45120.9|45100.9|45120.9|45100.9|45123.3|45103.3|45118.3|45098.3|0
1645754040000|2022-02-25 01:54:00|45118.4|45098.4|45123.4|45103.4|45125.8|45105.8|45118.4|45098.4|0
1645754050000|2022-02-25 01:54:10|45118.4|45098.4|45123.4|45103.4|45125.9|45105.9|45118.4|45098.4|0
1645754060000|2022-02-25 01:54:20|45125.9|45105.9|45123.4|45103.4|45128.3|45108.3|45123.4|45103.4|0
1645754070000|2022-02-25 01:54:30|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45123.4|45103.4|0
1645754080000|2022-02-25 01:54:40|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|45133.4|45113.4|0
1645754090000|2022-02-25 01:54:50|45133.5|45113.5|45138.4|45118.4|45140.9|45120.9|45133.5|45113.5|0
1645754100000|2022-02-25 01:55:00|45138.3|45118.3|45138.4|45118.4|45143.4|45123.4|45130.8|45110.8|2
1645754110000|2022-02-25 01:55:10|45138.5|45118.5|45138.4|45118.4|45143.4|45123.4|45138.4|45118.4|0
1645754120000|2022-02-25 01:55:20|45140.9|45120.9|45143.4|45123.4|45143.4|45123.4|45138.4|45118.4|0
1645754130000|2022-02-25 01:55:30|45143.3|45123.3|45145.9|45125.9|45148.4|45128.4|45143.3|45123.3|0
1645754140000|2022-02-25 01:55:40|45145.8|45125.8|45145.9|45125.9|45145.9|45125.9|45145.8|45125.8|0
1645754150000|2022-02-25 01:55:50|45145.8|45125.8|45140.9|45120.9|45145.8|45125.8|45140.8|45120.8|0
1645754160000|2022-02-25 01:56:00|45143.3|45123.3|45145.9|45125.9|45148.4|45128.4|45140.9|45120.9|0
1645754170000|2022-02-25 01:56:10|45145.8|45125.8|45148.4|45128.4|45148.4|45128.4|45143.4|45123.4|0
1645754180000|2022-02-25 01:56:20|45145.9|45125.9|45148.3|45128.3|45148.4|45128.4|45143.3|45123.3|0
1645754190000|2022-02-25 01:56:30|45148.4|45128.4|45148.4|45128.4|45150.9|45130.9|45145.9|45125.9|0
1645754200000|2022-02-25 01:56:40|45145.9|45125.9|45145.9|45125.9|45148.4|45128.4|45145.9|45125.9|0
1645754210000|2022-02-25 01:56:50|45148.4|45128.4|45143.4|45123.4|45148.4|45128.4|45143.4|45123.4|0
1645754220000|2022-02-25 01:57:00|45145.9|45125.9|45148.4|45128.4|45150.9|45130.9|45143.4|45123.4|0
1645754230000|2022-02-25 01:57:10|45153.4|45133.4|45155.9|45135.9|45160.9|45140.9|45153.4|45133.4|0
1645754240000|2022-02-25 01:57:20|45158.4|45138.4|45153.4|45133.4|45158.4|45138.4|45153.4|45133.4|0
1645754250000|2022-02-25 01:57:30|45150.9|45130.9|45153.4|45133.4|45153.4|45133.4|45148.5|45128.5|0
1645754260000|2022-02-25 01:57:40|45156|45136|45158.3|45138.3|45158.3|45138.3|45153.4|45133.4|3
1645754270000|2022-02-25 01:57:50|45155.9|45135.9|45153.4|45133.4|45155.9|45135.9|45150.9|45130.9|0
1645754280000|2022-02-25 01:58:00|45150.9|45130.9|45160.9|45140.9|45160.9|45140.9|45150.9|45130.9|0
1645754290000|2022-02-25 01:58:10|45161|45141|45160.9|45140.9|45163.4|45143.4|45160.9|45140.9|0
1645754300000|2022-02-25 01:58:20|45163.3|45143.3|45163.4|45143.4|45163.5|45143.5|45160.8|45140.8|0
1645754310000|2022-02-25 01:58:30|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45160.9|45140.9|0
1645754320000|2022-02-25 01:58:40|45163.3|45143.3|45168.5|45148.5|45168.5|45148.5|45160.9|45140.9|0
1645754330000|2022-02-25 01:58:50|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.3|45148.3|0
1645754340000|2022-02-25 01:59:00|45168.3|45148.3|45168.4|45148.4|45170.9|45150.9|45165.9|45145.9|0
1645754350000|2022-02-25 01:59:10|45168.3|45148.3|45165.9|45145.9|45168.4|45148.4|45163.4|45143.4|0
1645754360000|2022-02-25 01:59:20|45168.4|45148.4|45175.9|45155.9|45175.9|45155.9|45168.4|45148.4|0
1645754370000|2022-02-25 01:59:30|45178.4|45158.4|45183.4|45163.4|45183.4|45163.4|45175.9|45155.9|0
1645754380000|2022-02-25 01:59:40|45185.9|45165.9|45180.9|45160.9|45188.4|45168.4|45180.9|45160.9|0
1645754390000|2022-02-25 01:59:50|45183.4|45163.4|45193.4|45173.4|45193.4|45173.4|45180.9|45160.9|0
1645754400000|2022-02-25 02:00:00|45193.3|45173.3|45190.8|45170.8|45198.4|45178.4|45188.3|45168.3|1
1645754410000|2022-02-25 02:00:10|45188.3|45168.3|45183.4|45163.4|45188.3|45168.3|45180.9|45160.9|0
1645754420000|2022-02-25 02:00:20|45185.9|45165.9|45188.4|45168.4|45188.4|45168.4|45183.4|45163.4|0
1645754430000|2022-02-25 02:00:30|45185.9|45165.9|45175.9|45155.9|45185.9|45165.9|45175.9|45155.9|0
1645754440000|2022-02-25 02:00:40|45173.4|45153.4|45178.4|45158.4|45183.3|45163.3|45173.3|45153.3|0
1645754450000|2022-02-25 02:00:50|45173.4|45153.4|45168.4|45148.4|45173.4|45153.4|45168.4|45148.4|0
1645754460000|2022-02-25 02:01:00|45170.9|45150.9|45170.9|45150.9|45175.9|45155.9|45170.9|45150.9|0
1645754470000|2022-02-25 02:01:10|45173.4|45153.4|45168.4|45148.4|45173.4|45153.4|45168.3|45148.3|22
1645754480000|2022-02-25 02:01:20|45173.3|45153.3|45168.4|45148.4|45173.3|45153.3|45168.4|45148.4|0
1645754500000|2022-02-25 02:01:40|45173.3|45153.3|45173.4|45153.4|45173.4|45153.4|45168.4|45148.4|0
1645754510000|2022-02-25 02:01:50|45173.3|45153.3|45175.9|45155.9|45178.4|45158.4|45170.9|45150.9|0
1645754520000|2022-02-25 02:02:00|45178.4|45158.4|45173.4|45153.4|45178.4|45158.4|45170.9|45150.9|0
1645754530000|2022-02-25 02:02:10|45173.3|45153.3|45175.9|45155.9|45175.9|45155.9|45170.9|45150.9|1
1645754540000|2022-02-25 02:02:20|45173.4|45153.4|45175.9|45155.9|45178.4|45158.4|45173.4|45153.4|0
1645754550000|2022-02-25 02:02:30|45178.4|45158.4|45178.4|45158.4|45178.4|45158.4|45173.5|45153.5|0
1645754560000|2022-02-25 02:02:40|45178.5|45158.5|45178.4|45158.4|45181|45161|45178.4|45158.4|0
1645754570000|2022-02-25 02:02:50|45176|45156|45170.8|45150.8|45176|45156|45170.8|45150.8|1
1645754580000|2022-02-25 02:03:00|45170.9|45150.9|45173.4|45153.4|45173.5|45153.5|45170.9|45150.9|0
1645754590000|2022-02-25 02:03:10|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|45175.9|45155.9|0
1645754600000|2022-02-25 02:03:20|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|0
1645754610000|2022-02-25 02:03:30|45168.4|45148.4|45168.5|45148.5|45168.5|45148.5|45168.4|45148.4|0
1645754620000|2022-02-25 02:03:40|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|45168.4|45148.4|0
1645754630000|2022-02-25 02:03:50|45165.9|45145.9|45155.9|45135.9|45165.9|45145.9|45153.4|45133.4|0
1645754640000|2022-02-25 02:04:00|45156|45136|45153.4|45133.4|45156|45136|45153.4|45133.4|0
1645754650000|2022-02-25 02:04:10|45150.9|45130.9|45145.9|45125.9|45150.9|45130.9|45145.8|45125.8|0
1645754660000|2022-02-25 02:04:20|45146|45126|45148.5|45128.5|45148.5|45128.5|45145.9|45125.9|0
1645754670000|2022-02-25 02:04:30|45148.4|45128.4|45148.4|45128.4|45148.5|45128.5|45148.4|45128.4|0
1645754680000|2022-02-25 02:04:40|45145.9|45125.9|45148.5|45128.5|45148.5|45128.5|45145.9|45125.9|0
1645754690000|2022-02-25 02:04:50|45148.4|45128.4|45148.5|45128.5|45148.5|45128.5|45148.4|45128.4|0
1645754700000|2022-02-25 02:05:00|45148.4|45128.4|45148.4|45128.4|45148.5|45128.5|45143.4|45123.4|0
1645754710000|2022-02-25 02:05:10|45148.5|45128.5|45148.4|45128.4|45148.5|45128.5|45148.4|45128.4|0
1645754720000|2022-02-25 02:05:20|45145.9|45125.9|45145.9|45125.9|45148.4|45128.4|45143.4|45123.4|0
1645754730000|2022-02-25 02:05:30|45146|45126|45150.9|45130.9|45150.9|45130.9|45145.9|45125.9|0
1645754740000|2022-02-25 02:05:40|45151|45131|45153.4|45133.4|45153.5|45133.5|45148.4|45128.4|0
1645754750000|2022-02-25 02:05:50|45153.5|45133.5|45156|45136|45156|45136|45153.5|45133.5|0
1645754760000|2022-02-25 02:06:00|45158.5|45138.5|45163.5|45143.5|45163.5|45143.5|45158.5|45138.5|0
1645754770000|2022-02-25 02:06:10|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45165.9|45145.9|0
1645754780000|2022-02-25 02:06:20|45168.5|45148.5|45168.5|45148.5|45171|45151|45168.5|45148.5|0
1645754790000|2022-02-25 02:06:30|45171|45151|45173.4|45153.4|45175.9|45155.9|45171|45151|0
1645754800000|2022-02-25 02:06:40|45173.5|45153.5|45168.5|45148.5|45173.5|45153.5|45168.5|45148.5|0
1645754810000|2022-02-25 02:06:50|45168.4|45148.4|45166|45146|45168.5|45148.5|45166|45146|0
1645754820000|2022-02-25 02:07:00|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|45168.4|45148.4|0
1645754830000|2022-02-25 02:07:10|45168.4|45148.4|45163.5|45143.5|45168.5|45148.5|45163.5|45143.5|0
1645754840000|2022-02-25 02:07:20|45163.4|45143.4|45163.4|45143.4|45163.5|45143.5|45163.4|45143.4|0
1645754850000|2022-02-25 02:07:30|45163.5|45143.5|45158.5|45138.5|45163.5|45143.5|45158.5|45138.5|0
1645754860000|2022-02-25 02:07:40|45161|45141|45158.5|45138.5|45161|45141|45158.4|45138.4|0
1645754870000|2022-02-25 02:07:50|45160.9|45140.9|45158.5|45138.5|45160.9|45140.9|45158.4|45138.4|0
1645754880000|2022-02-25 02:08:00|45158.4|45138.4|45163.5|45143.5|45163.5|45143.5|45155.9|45135.9|0
1645754890000|2022-02-25 02:08:10|45163.4|45143.4|45158.5|45138.5|45163.5|45143.5|45158.4|45138.4|0
1645754900000|2022-02-25 02:08:20|45160.9|45140.9|45160.9|45140.9|45163.5|45143.5|45160.9|45140.9|0
1645754910000|2022-02-25 02:08:30|45158.5|45138.5|45155.9|45135.9|45158.5|45138.5|45155.9|45135.9|0
1645754920000|2022-02-25 02:08:40|45156|45136|45153.5|45133.5|45158.5|45138.5|45153.5|45133.5|0
1645754930000|2022-02-25 02:08:50|45150.9|45130.9|45138.4|45118.4|45150.9|45130.9|45135.9|45115.9|0
1645754940000|2022-02-25 02:09:00|45140.9|45120.9|45140.9|45120.9|45143.5|45123.5|45140.9|45120.9|0
1645754950000|2022-02-25 02:09:10|45143.4|45123.4|45143.5|45123.5|45143.5|45123.5|45140.9|45120.9|0
1645754960000|2022-02-25 02:09:20|45143.4|45123.4|45143.5|45123.5|45143.5|45123.5|45140.9|45120.9|0
1645754970000|2022-02-25 02:09:30|45143.4|45123.4|45153.4|45133.4|45153.5|45133.5|45143.4|45123.4|0
1645754980000|2022-02-25 02:09:40|45150.9|45130.9|45150.9|45130.9|45150.9|45130.9|45146|45126|0
1645754990000|2022-02-25 02:09:50|45153.4|45133.4|45148.4|45128.4|45153.4|45133.4|45145.9|45125.9|0
1645755000000|2022-02-25 02:10:00|45148.5|45128.5|45153.4|45133.4|45153.4|45133.4|45148.4|45128.4|0
1645755010000|2022-02-25 02:10:10|45151|45131|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|0
1645755020000|2022-02-25 02:10:20|45148.5|45128.5|45148.5|45128.5|45150.9|45130.9|45148.4|45128.4|0
1645755030000|2022-02-25 02:10:30|45148.4|45128.4|45148.5|45128.5|45150.9|45130.9|45145.9|45125.9|0
1645755040000|2022-02-25 02:10:40|45148.4|45128.4|45145.9|45125.9|45148.5|45128.5|45145.9|45125.9|0
1645755050000|2022-02-25 02:10:50|45143.4|45123.4|45148.4|45128.4|45148.4|45128.4|45143.4|45123.4|0
1645755060000|2022-02-25 02:11:00|45148.5|45128.5|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|0
1645755070000|2022-02-25 02:11:10|45145.9|45125.9|45140.9|45120.9|45148.5|45128.5|45140.9|45120.9|0
1645755090000|2022-02-25 02:11:30|45138.4|45118.4|45130.9|45110.9|45138.5|45118.5|45130.9|45110.9|0
1645755100000|2022-02-25 02:11:40|45128.4|45108.4|45133.4|45113.4|45133.4|45113.4|45128.4|45108.4|0
1645755110000|2022-02-25 02:11:50|45133.5|45113.5|45133.4|45113.4|45133.5|45113.5|45133.4|45113.4|0
1645755120000|2022-02-25 02:12:00|45133.5|45113.5|45138.5|45118.5|45138.5|45118.5|45133.4|45113.4|0
1645755130000|2022-02-25 02:12:10|45140.9|45120.9|45130.9|45110.9|45140.9|45120.9|45130.9|45110.9|0
1645755140000|2022-02-25 02:12:20|45131|45111|45131|45111|45131|45111|45131|45111|0
1645755150000|2022-02-25 02:12:30|45130.9|45110.9|45133.5|45113.5|45135.9|45115.9|45130.9|45110.9|0
1645755160000|2022-02-25 02:12:40|45133.4|45113.4|45130.9|45110.9|45133.4|45113.4|45130.9|45110.9|0
1645755170000|2022-02-25 02:12:50|45133.4|45113.4|45128.4|45108.4|45133.4|45113.4|45128.4|45108.4|0
1645755180000|2022-02-25 02:13:00|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|45130.9|45110.9|0
1645755190000|2022-02-25 02:13:10|45128.4|45108.4|45125.9|45105.9|45128.4|45108.4|45125.9|45105.9|0
1645755200000|2022-02-25 02:13:20|45128.4|45108.4|45128.4|45108.4|45128.4|45108.4|45125.9|45105.9|0
1645755210000|2022-02-25 02:13:30|45130.9|45110.9|45130.9|45110.9|45133.4|45113.4|45130.9|45110.9|0
1645755220000|2022-02-25 02:13:40|45131|45111|45135.9|45115.9|45140.9|45120.9|45131|45111|0
1645755230000|2022-02-25 02:13:50|45133.4|45113.4|45136|45116|45138.4|45118.4|45133.4|45113.4|0
1645755240000|2022-02-25 02:14:00|45141|45121|45138.4|45118.4|45143.5|45123.5|45138.4|45118.4|0
1645755250000|2022-02-25 02:14:10|45140.9|45120.9|45141|45121|45143.5|45123.5|45140.9|45120.9|0
1645755260000|2022-02-25 02:14:20|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|45143.5|45123.5|0
1645755270000|2022-02-25 02:14:30|45141|45121|45143.5|45123.5|45143.5|45123.5|45141|45121|0
1645755280000|2022-02-25 02:14:40|45146|45126|45143.5|45123.5|45146|45126|45143.5|45123.5|0
1645755290000|2022-02-25 02:14:50|45146|45126|45148.5|45128.5|45148.5|45128.5|45146|45126|0
1645755300000|2022-02-25 02:15:00|45148.4|45128.4|45143.5|45123.5|45148.5|45128.5|45143.5|45123.5|0
1645755310000|2022-02-25 02:15:10|45146|45126|45148.5|45128.5|45148.5|45128.5|45143.5|45123.5|0
1645755320000|2022-02-25 02:15:20|45150.9|45130.9|45146|45126|45151|45131|45146|45126|0
1645755330000|2022-02-25 02:15:30|45145.9|45125.9|45148.5|45128.5|45148.5|45128.5|45145.9|45125.9|0
1645755340000|2022-02-25 02:15:40|45151|45131|45148.5|45128.5|45153.5|45133.5|45148.5|45128.5|0
1645755350000|2022-02-25 02:15:50|45151|45131|45146|45126|45151|45131|45145.9|45125.9|0
1645755360000|2022-02-25 02:16:00|45145.9|45125.9|45148.4|45128.4|45148.4|45128.4|45145.9|45125.9|0
1645755370000|2022-02-25 02:16:10|45150.9|45130.9|45153.5|45133.5|45153.5|45133.5|45150.9|45130.9|0
1645755380000|2022-02-25 02:16:20|45156|45136|45148.5|45128.5|45156|45136|45148.5|45128.5|0
1645755390000|2022-02-25 02:16:30|45151|45131|45146|45126|45151|45131|45143.5|45123.5|0
1645755400000|2022-02-25 02:16:40|45143.5|45123.5|45151|45131|45151|45131|45143.5|45123.5|0
1645755410000|2022-02-25 02:16:50|45150.9|45130.9|45146|45126|45151|45131|45146|45126|0
1645755420000|2022-02-25 02:17:00|45148.4|45128.4|45148.5|45128.5|45150.8|45130.8|45146|45126|0
1645755430000|2022-02-25 02:17:10|45151|45131|45151|45131|45151|45131|45148.5|45128.5|0
1645755440000|2022-02-25 02:17:20|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|0
1645755450000|2022-02-25 02:17:30|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|45153.5|45133.5|0
1645755460000|2022-02-25 02:17:40|45153.5|45133.5|45153.5|45133.5|45153.6|45133.6|45153.5|45133.5|0
1645755470000|2022-02-25 02:17:50|45153.4|45133.4|45143.5|45123.5|45153.4|45133.4|45143.5|45123.5|0
1645755480000|2022-02-25 02:18:00|45146|45126|45151|45131|45151|45131|45146|45126|0
1645755490000|2022-02-25 02:18:10|45153.4|45133.4|45153.5|45133.5|45153.5|45133.5|45153.4|45133.4|0
1645755500000|2022-02-25 02:18:20|45153.6|45133.6|45161|45141|45161|45141|45153.6|45133.6|0
1645755510000|2022-02-25 02:18:30|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45161|45141|0
1645755520000|2022-02-25 02:18:40|45161|45141|45158.5|45138.5|45163.5|45143.5|45158.5|45138.5|0
1645755540000|2022-02-25 02:19:00|45161|45141|45158.5|45138.5|45161|45141|45158.5|45138.5|0
1645755550000|2022-02-25 02:19:10|45153.5|45133.5|45153.5|45133.5|45156|45136|45153.5|45133.5|0
1645755560000|2022-02-25 02:19:20|45156|45136|45156|45136|45156|45136|45156|45136|0
1645755570000|2022-02-25 02:19:30|45158.5|45138.5|45161|45141|45161|45141|45158.5|45138.5|0
1645755580000|2022-02-25 02:19:40|45158.5|45138.5|45156|45136|45163.5|45143.5|45155.9|45135.9|0
1645755590000|2022-02-25 02:19:50|45158.4|45138.4|45158.5|45138.5|45158.5|45138.5|45158.4|45138.4|0
1645755600000|2022-02-25 02:20:00|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|45153.5|45133.5|0
1645755610000|2022-02-25 02:20:10|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|45158.5|45138.5|0
1645755620000|2022-02-25 02:20:20|45158.6|45138.6|45158.5|45138.5|45158.6|45138.6|45158.5|45138.5|0
1645755630000|2022-02-25 02:20:30|45161|45141|45158.5|45138.5|45161|45141|45158.5|45138.5|0
1645755640000|2022-02-25 02:20:40|45156|45136|45156|45136|45156|45136|45156|45136|0
1645755660000|2022-02-25 02:21:00|45151|45131|45150.9|45130.9|45151|45131|45150.9|45130.9|0
1645755670000|2022-02-25 02:21:10|45151|45131|45141|45121|45151|45131|45141|45121|0
1645755680000|2022-02-25 02:21:20|45140.9|45120.9|45133.5|45113.5|45140.9|45120.9|45131|45111|0
1645755690000|2022-02-25 02:21:30|45133.4|45113.4|45136|45116|45136|45116|45131|45111|0
1645755700000|2022-02-25 02:21:40|45135.9|45115.9|45136|45116|45136|45116|45133.4|45113.4|0
1645755710000|2022-02-25 02:21:50|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.4|45113.4|0
1645755720000|2022-02-25 02:22:00|45136|45116|45138.5|45118.5|45138.5|45118.5|45133.5|45113.5|0
1645755730000|2022-02-25 02:22:10|45138.4|45118.4|45133.5|45113.5|45138.5|45118.5|45133.4|45113.4|0
1645755740000|2022-02-25 02:22:20|45133.4|45113.4|45125.9|45105.9|45133.4|45113.4|45125.9|45105.9|0
1645755750000|2022-02-25 02:22:30|45123.4|45103.4|45106|45086|45123.4|45103.4|45106|45086|0
1645755760000|2022-02-25 02:22:40|45103.4|45083.4|45096|45076|45103.4|45083.4|45096|45076|0
1645755780000|2022-02-25 02:23:00|45098.5|45078.5|45096|45076|45098.5|45078.5|45095.9|45075.9|0
1645755790000|2022-02-25 02:23:10|45095.9|45075.9|45088.5|45068.5|45096|45076|45088.5|45068.5|2
1645755810000|2022-02-25 02:23:30|45093.5|45073.5|45096|45076|45096|45076|45093.4|45073.4|2
1645755820000|2022-02-25 02:23:40|45093.5|45073.5|45091|45071|45093.5|45073.5|45091|45071|0
1645755830000|2022-02-25 02:23:50|45093.4|45073.4|45093.5|45073.5|45096|45076|45093.4|45073.4|0
1645755840000|2022-02-25 02:24:00|45096|45076|45091|45071|45096|45076|45091|45071|0
1645755850000|2022-02-25 02:24:10|45088.5|45068.5|45086|45066|45088.5|45068.5|45086|45066|1
1645755860000|2022-02-25 02:24:20|45083.5|45063.5|45086|45066|45088.4|45068.4|45083.5|45063.5|0
1645755870000|2022-02-25 02:24:30|45088.4|45068.4|45083.5|45063.5|45088.4|45068.4|45083.5|45063.5|0
1645755880000|2022-02-25 02:24:40|45086|45066|45083.5|45063.5|45086|45066|45083.5|45063.5|0
1645755890000|2022-02-25 02:24:50|45086|45066|45083.5|45063.5|45086|45066|45083.5|45063.5|0
1645755900000|2022-02-25 02:25:00|45081|45061|45068.5|45048.5|45081|45061|45068.5|45048.5|0
1645755910000|2022-02-25 02:25:10|45068.4|45048.4|45066|45046|45068.5|45048.5|45066|45046|0
1645755920000|2022-02-25 02:25:20|45068.5|45048.5|45071|45051|45071|45051|45068.5|45048.5|0
1645755930000|2022-02-25 02:25:30|45071.1|45051.1|45066|45046|45071.1|45051.1|45066|45046|0
1645755940000|2022-02-25 02:25:40|45066.1|45046.1|45071|45051|45073.5|45053.5|45066.1|45046.1|0
1645755950000|2022-02-25 02:25:50|45073.5|45053.5|45076|45056|45076|45056|45073.5|45053.5|0
1645755970000|2022-02-25 02:26:10|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.5|45058.5|0
1645755980000|2022-02-25 02:26:20|45081|45061|45086|45066|45086|45066|45081|45061|0
1645755990000|2022-02-25 02:26:30|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45081|45061|0
1645756000000|2022-02-25 02:26:40|45081|45061|45081|45061|45081|45061|45081|45061|0
1645756010000|2022-02-25 02:26:50|45081.1|45061.1|45078.4|45058.4|45088.5|45068.5|45078.4|45058.4|0
1645756020000|2022-02-25 02:27:00|45076|45056|45083.5|45063.5|45086|45066|45076|45056|0
1645756030000|2022-02-25 02:27:10|45086|45066|45088.5|45068.5|45088.5|45068.5|45086|45066|0
1645756040000|2022-02-25 02:27:20|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1645756060000|2022-02-25 02:27:40|45088.5|45068.5|45093.5|45073.5|45093.5|45073.5|45088.5|45068.5|0
1645756070000|2022-02-25 02:27:50|45093.4|45073.4|45093.4|45073.4|45093.5|45073.5|45093.4|45073.4|0
1645756080000|2022-02-25 02:28:00|45093.5|45073.5|45093.5|45073.5|45093.5|45073.5|45093.4|45073.4|0
1645756090000|2022-02-25 02:28:10|45088.5|45068.5|45091|45071|45091|45071|45088.5|45068.5|0
1645756100000|2022-02-25 02:28:20|45093.5|45073.5|45096|45076|45096|45076|45093.5|45073.5|0
1645756110000|2022-02-25 02:28:30|45098.4|45078.4|45098.4|45078.4|45098.5|45078.5|45098.4|45078.4|0
1645756120000|2022-02-25 02:28:40|45098.5|45078.5|45098.5|45078.5|45098.5|45078.5|45096|45076|0
1645756130000|2022-02-25 02:28:50|45101|45081|45098.5|45078.5|45101|45081|45098.5|45078.5|0
1645756140000|2022-02-25 02:29:00|45098.4|45078.4|45098.5|45078.5|45098.5|45078.5|45096|45076|0
1645756150000|2022-02-25 02:29:10|45098.4|45078.4|45101|45081|45101|45081|45096|45076|0
1645756180000|2022-02-25 02:29:40|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|0
1645756190000|2022-02-25 02:29:50|45106|45086|45106|45086|45106|45086|45103.5|45083.5|0
1645756200000|2022-02-25 02:30:00|45108.5|45088.5|45138.4|45118.4|45138.4|45118.4|45108.5|45088.5|0
1645756210000|2022-02-25 02:30:10|45138.5|45118.5|45158.5|45138.5|45163.6|45143.6|45138.5|45118.5|0
1645756220000|2022-02-25 02:30:20|45161|45141|45165.9|45145.9|45165.9|45145.9|45158.5|45138.5|0
1645756230000|2022-02-25 02:30:30|45163.4|45143.4|45175.9|45155.9|45178.4|45158.4|45163.4|45143.4|2
1645756240000|2022-02-25 02:30:40|45176|45156|45173.4|45153.4|45180.9|45160.9|45173.4|45153.4|0
1645756250000|2022-02-25 02:30:50|45173.5|45153.5|45173.4|45153.4|45178.4|45158.4|45173.4|45153.4|0
1645756260000|2022-02-25 02:31:00|45170.9|45150.9|45168.4|45148.4|45170.9|45150.9|45168.4|45148.4|0
1645756270000|2022-02-25 02:31:10|45165.9|45145.9|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|0
1645756280000|2022-02-25 02:31:20|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45160.9|45140.9|0
1645756290000|2022-02-25 02:31:30|45163.5|45143.5|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|0
1645756300000|2022-02-25 02:31:40|45165.9|45145.9|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|0
1645756310000|2022-02-25 02:31:50|45163.4|45143.4|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|0
1645756320000|2022-02-25 02:32:00|45168.5|45148.5|45168.4|45148.4|45168.5|45148.5|45163.4|45143.4|0
1645756330000|2022-02-25 02:32:10|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|45170.9|45150.9|0
1645756340000|2022-02-25 02:32:20|45168.5|45148.5|45168.4|45148.4|45170.9|45150.9|45165.9|45145.9|0
1645756350000|2022-02-25 02:32:30|45166|45146|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|0
1645756360000|2022-02-25 02:32:40|45160.9|45140.9|45158.4|45138.4|45163.4|45143.4|45158.4|45138.4|0
1645756370000|2022-02-25 02:32:50|45155.9|45135.9|45158.4|45138.4|45158.4|45138.4|45155.9|45135.9|0
1645756380000|2022-02-25 02:33:00|45155.9|45135.9|45158.4|45138.4|45158.4|45138.4|45153.4|45133.4|0
1645756390000|2022-02-25 02:33:10|45153.4|45133.4|45158.4|45138.4|45158.4|45138.4|45153.4|45133.4|0
1645756400000|2022-02-25 02:33:20|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|0
1645756410000|2022-02-25 02:33:30|45161|45141|45163.4|45143.4|45163.4|45143.4|45158.4|45138.4|0
1645756420000|2022-02-25 02:33:40|45160.9|45140.9|45163.4|45143.4|45163.5|45143.5|45158.4|45138.4|0
1645756430000|2022-02-25 02:33:50|45163.5|45143.5|45168.5|45148.5|45168.5|45148.5|45163.4|45143.4|0
1645756440000|2022-02-25 02:34:00|45170.9|45150.9|45168.4|45148.4|45170.9|45150.9|45168.4|45148.4|0
1645756450000|2022-02-25 02:34:10|45165.9|45145.9|45158.4|45138.4|45165.9|45145.9|45158.4|45138.4|0
1645756460000|2022-02-25 02:34:20|45155.9|45135.9|45158.4|45138.4|45158.5|45138.5|45153.5|45133.5|0
1645756470000|2022-02-25 02:34:30|45155.9|45135.9|45158.4|45138.4|45158.5|45138.5|45155.9|45135.9|0
1645756480000|2022-02-25 02:34:40|45160.9|45140.9|45163.4|45143.4|45163.4|45143.4|45158.4|45138.4|0
1645756490000|2022-02-25 02:34:50|45158.4|45138.4|45160.9|45140.9|45160.9|45140.9|45158.4|45138.4|0
1645756500000|2022-02-25 02:35:00|45158.4|45138.4|45163.5|45143.5|45163.5|45143.5|45158.4|45138.4|0
1645756510000|2022-02-25 02:35:10|45168.4|45148.4|45168.4|45148.4|45168.5|45148.5|45163.5|45143.5|0
1645756520000|2022-02-25 02:35:20|45166|45146|45168.4|45148.4|45168.4|45148.4|45163.4|45143.4|0
1645756530000|2022-02-25 02:35:30|45163.4|45143.4|45163.4|45143.4|45163.5|45143.5|45163.4|45143.4|0
1645756540000|2022-02-25 02:35:40|45160.9|45140.9|45161|45141|45161|45141|45160.9|45140.9|0
1645756550000|2022-02-25 02:35:50|45163.4|45143.4|45163.5|45143.5|45163.5|45143.5|45163.4|45143.4|0
1645756560000|2022-02-25 02:36:00|45166|45146|45173.4|45153.4|45173.5|45153.5|45166|45146|0
1645756570000|2022-02-25 02:36:10|45171|45151|45168.5|45148.5|45173.4|45153.4|45168.5|45148.5|0
1645756580000|2022-02-25 02:36:20|45168.4|45148.4|45173.4|45153.4|45173.4|45153.4|45168.4|45148.4|0
1645756590000|2022-02-25 02:36:30|45170.9|45150.9|45163.4|45143.4|45173.4|45153.4|45163.4|45143.4|0
1645756600000|2022-02-25 02:36:40|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|45163.5|45143.5|0
1645756610000|2022-02-25 02:36:50|45163.4|45143.4|45163.4|45143.4|45165.9|45145.9|45163.4|45143.4|0
1645756620000|2022-02-25 02:37:00|45163.5|45143.5|45163.4|45143.4|45168.4|45148.4|45163.4|45143.4|0
1645756630000|2022-02-25 02:37:10|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|45160.9|45140.9|0
1645756640000|2022-02-25 02:37:20|45163.4|45143.4|45163.4|45143.4|45163.4|45143.4|45163.4|45143.4|0
1645756650000|2022-02-25 02:37:30|45160.9|45140.9|45155.9|45135.9|45160.9|45140.9|45155.9|45135.9|0
1645756660000|2022-02-25 02:37:40|45153.4|45133.4|45148.4|45128.4|45153.4|45133.4|45148.4|45128.4|0
1645756670000|2022-02-25 02:37:50|45145.9|45125.9|45141|45121|45145.9|45125.9|45140.9|45120.9|0
1645756680000|2022-02-25 02:38:00|45140.9|45120.9|45138.4|45118.4|45143.4|45123.4|45138.4|45118.4|0
1645756690000|2022-02-25 02:38:10|45135.9|45115.9|45125.9|45105.9|45135.9|45115.9|45125.9|45105.9|1
1645756700000|2022-02-25 02:38:20|45123.4|45103.4|45118.5|45098.5|45123.4|45103.4|45118.4|45098.4|0
1645756710000|2022-02-25 02:38:30|45118.4|45098.4|45115.9|45095.9|45118.4|45098.4|45115.9|45095.9|0
1645756720000|2022-02-25 02:38:40|45113.5|45093.5|45113.4|45093.4|45118.4|45098.4|45113.4|45093.4|0
1645756730000|2022-02-25 02:38:50|45118.4|45098.4|45120.9|45100.9|45120.9|45100.9|45118.4|45098.4|1
1645756740000|2022-02-25 02:39:00|45121|45101|45123.4|45103.4|45123.4|45103.4|45120.9|45100.9|0
1645756750000|2022-02-25 02:39:10|45125.9|45105.9|45123.4|45103.4|45125.9|45105.9|45123.4|45103.4|0
1645756760000|2022-02-25 02:39:20|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|45120.9|45100.9|0
1645756770000|2022-02-25 02:39:30|45118.4|45098.4|45113.3|45093.3|45118.4|45098.4|45113.3|45093.3|0
1645756780000|2022-02-25 02:39:40|45110.8|45090.8|45108.4|45088.4|45110.8|45090.8|45105.9|45085.9|0
1645756790000|2022-02-25 02:39:50|45108.5|45088.5|45108.4|45088.4|45111|45091|45108.4|45088.4|2
1645756800000|2022-02-25 02:40:00|45105.9|45085.9|45108.4|45088.4|45108.5|45088.5|45103.4|45083.4|0
1645756810000|2022-02-25 02:40:10|45108.5|45088.5|45113.4|45093.4|45113.4|45093.4|45108.5|45088.5|0
1645756830000|2022-02-25 02:40:30|45113.5|45093.5|45108.4|45088.4|45113.5|45093.5|45108.4|45088.4|0
1645756840000|2022-02-25 02:40:40|45105.9|45085.9|45106|45086|45110.9|45090.9|45105.9|45085.9|0
1645756850000|2022-02-25 02:40:50|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|45108.4|45088.4|0
1645756860000|2022-02-25 02:41:00|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1645756870000|2022-02-25 02:41:10|45105.8|45085.8|45100.9|45080.9|45105.9|45085.9|45098.4|45078.4|0
1645756880000|2022-02-25 02:41:20|45098.4|45078.4|45100.9|45080.9|45100.9|45080.9|45098.4|45078.4|0
1645756890000|2022-02-25 02:41:30|45098.4|45078.4|45090.9|45070.9|45100.9|45080.9|45090.9|45070.9|0
1645756900000|2022-02-25 02:41:40|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|0
1645756910000|2022-02-25 02:41:50|45090.9|45070.9|45088.4|45068.4|45093.4|45073.4|45088.4|45068.4|0
1645756930000|2022-02-25 02:42:10|45085.9|45065.9|45080.9|45060.9|45085.9|45065.9|45080.9|45060.9|0
1645756940000|2022-02-25 02:42:20|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|0
1645756950000|2022-02-25 02:42:30|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45078.4|45058.4|0
1645756960000|2022-02-25 02:42:40|45075.9|45055.9|45083.4|45063.4|45083.4|45063.4|45075.9|45055.9|0
1645756980000|2022-02-25 02:43:00|45085.9|45065.9|45088.4|45068.4|45088.4|45068.4|45083.4|45063.4|0
1645756990000|2022-02-25 02:43:10|45088.3|45068.3|45085.9|45065.9|45088.4|45068.4|45085.9|45065.9|0
1645757000000|2022-02-25 02:43:20|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|0
1645757040000|2022-02-25 02:44:00|45083.4|45063.4|45088.4|45068.4|45088.4|45068.4|45083.4|45063.4|0
1645757050000|2022-02-25 02:44:10|45083.4|45063.4|45078.5|45058.5|45083.4|45063.4|45078.5|45058.5|0
1645757060000|2022-02-25 02:44:20|45078.4|45058.4|45083.4|45063.4|45083.5|45063.5|45078.4|45058.4|0
1645757070000|2022-02-25 02:44:30|45083.5|45063.5|45085.9|45065.9|45085.9|45065.9|45080.9|45060.9|0
1645757090000|2022-02-25 02:44:50|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45086|45066|0
1645757100000|2022-02-25 02:45:00|45090.9|45070.9|45100.9|45080.9|45100.9|45080.9|45090.9|45070.9|0
1645757110000|2022-02-25 02:45:10|45098.5|45078.5|45088.4|45068.4|45098.5|45078.5|45088.4|45068.4|0
1645757120000|2022-02-25 02:45:20|45090.9|45070.9|45085.9|45065.9|45090.9|45070.9|45085.9|45065.9|0
1645757130000|2022-02-25 02:45:30|45088.4|45068.4|45088.4|45068.4|45088.4|45068.4|45085.9|45065.9|0
1645757140000|2022-02-25 02:45:40|45085.9|45065.9|45083.4|45063.4|45088.4|45068.4|45083.4|45063.4|0
1645757150000|2022-02-25 02:45:50|45083.5|45063.5|45088.4|45068.4|45088.4|45068.4|45083.4|45063.4|0
1645757160000|2022-02-25 02:46:00|45090.9|45070.9|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1645757170000|2022-02-25 02:46:10|45085.9|45065.9|45075.9|45055.9|45085.9|45065.9|45075.9|45055.9|0
1645757180000|2022-02-25 02:46:20|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|0
1645757190000|2022-02-25 02:46:30|45073.4|45053.4|45071|45051|45073.5|45053.5|45071|45051|0
1645757200000|2022-02-25 02:46:40|45073.5|45053.5|45073.4|45053.4|45075.9|45055.9|45070.9|45050.9|0
1645757210000|2022-02-25 02:46:50|45073.5|45053.5|45076|45056|45076|45056|45073.5|45053.5|0
1645757220000|2022-02-25 02:47:00|45078.5|45058.5|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|0
1645757230000|2022-02-25 02:47:10|45080.9|45060.9|45083.4|45063.4|45083.5|45063.5|45078.5|45058.5|0
1645757250000|2022-02-25 02:47:30|45083.5|45063.5|45083.4|45063.4|45083.5|45063.5|45083.4|45063.4|0
1645757260000|2022-02-25 02:47:40|45083.5|45063.5|45093.5|45073.5|45093.5|45073.5|45083.4|45063.4|0
1645757270000|2022-02-25 02:47:50|45096|45076|45098.5|45078.5|45098.5|45078.5|45096|45076|0
1645757280000|2022-02-25 02:48:00|45098.4|45078.4|45103.5|45083.5|45103.5|45083.5|45095.9|45075.9|0
1645757290000|2022-02-25 02:48:10|45103.4|45083.4|45098.5|45078.5|45103.4|45083.4|45098.4|45078.4|0
1645757300000|2022-02-25 02:48:20|45101|45081|45118.4|45098.4|45118.4|45098.4|45098.5|45078.5|1
1645757310000|2022-02-25 02:48:30|45118.3|45098.3|45111|45091|45118.3|45098.3|45111|45091|1
1645757320000|2022-02-25 02:48:40|45110.9|45090.9|45105.9|45085.9|45110.9|45090.9|45105.9|45085.9|1
1645757330000|2022-02-25 02:48:50|45105.8|45085.8|45100.9|45080.9|45105.8|45085.8|45100.8|45080.8|0
1645757340000|2022-02-25 02:49:00|45100.8|45080.8|45098.4|45078.4|45100.8|45080.8|45098.4|45078.4|0
1645757350000|2022-02-25 02:49:10|45098.3|45078.3|45090.9|45070.9|45098.4|45078.4|45090.9|45070.9|0
1645757360000|2022-02-25 02:49:20|45088.4|45068.4|45083.4|45063.4|45088.4|45068.4|45083.3|45063.3|0
1645757370000|2022-02-25 02:49:30|45080.9|45060.9|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|0
1645757380000|2022-02-25 02:49:40|45078.4|45058.4|45080.9|45060.9|45080.9|45060.9|45075.9|45055.9|0
1645757390000|2022-02-25 02:49:50|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|45078.4|45058.4|0
1645757400000|2022-02-25 02:50:00|45075.9|45055.9|45078.4|45058.4|45078.4|45058.4|45073.4|45053.4|0
1645757420000|2022-02-25 02:50:20|45075.9|45055.9|45078.4|45058.4|45078.4|45058.4|45075.9|45055.9|0
1645757430000|2022-02-25 02:50:30|45078.5|45058.5|45078.5|45058.5|45078.5|45058.5|45078.4|45058.4|1
1645757440000|2022-02-25 02:50:40|45081|45061|45078.5|45058.5|45081|45061|45078.5|45058.5|0
1645757450000|2022-02-25 02:50:50|45078.4|45058.4|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|0
1645757460000|2022-02-25 02:51:00|45076|45056|45088.5|45068.5|45088.5|45068.5|45076|45056|0
1645757470000|2022-02-25 02:51:10|45088.6|45068.6|45093.4|45073.4|45093.4|45073.4|45088.5|45068.5|0
1645757480000|2022-02-25 02:51:20|45093.5|45073.5|45095.9|45075.9|45095.9|45075.9|45093.5|45073.5|0
1645757490000|2022-02-25 02:51:30|45096|45076|45098.4|45078.4|45100.9|45080.9|45095.9|45075.9|0
1645757500000|2022-02-25 02:51:40|45098.5|45078.5|45100.9|45080.9|45100.9|45080.9|45098.4|45078.4|0
1645757510000|2022-02-25 02:51:50|45101|45081|45108.5|45088.5|45108.5|45088.5|45100.9|45080.9|0
1645757520000|2022-02-25 02:52:00|45108.4|45088.4|45105.9|45085.9|45110.9|45090.9|45103.3|45083.3|0
1645757530000|2022-02-25 02:52:10|45106|45086|45106|45086|45108.5|45088.5|45103.5|45083.5|0
1645757540000|2022-02-25 02:52:20|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|0
1645757550000|2022-02-25 02:52:30|45108.5|45088.5|45108.4|45088.4|45108.5|45088.5|45108.4|45088.4|0
1645757560000|2022-02-25 02:52:40|45105.9|45085.9|45108.4|45088.4|45108.5|45088.5|45105.9|45085.9|0
1645757570000|2022-02-25 02:52:50|45108.5|45088.5|45108.4|45088.4|45108.5|45088.5|45108.4|45088.4|0
1645757580000|2022-02-25 02:53:00|45108.5|45088.5|45108.4|45088.4|45108.5|45088.5|45108.4|45088.4|0
1645757590000|2022-02-25 02:53:10|45108.5|45088.5|45110.9|45090.9|45110.9|45090.9|45108.5|45088.5|0
1645757600000|2022-02-25 02:53:20|45111|45091|45110.9|45090.9|45113.4|45093.4|45110.9|45090.9|0
1645757610000|2022-02-25 02:53:30|45110.8|45090.8|45105.9|45085.9|45110.9|45090.9|45105.8|45085.8|0
1645757620000|2022-02-25 02:53:40|45103.4|45083.4|45103.5|45083.5|45108.4|45088.4|45103.4|45083.4|0
1645757630000|2022-02-25 02:53:50|45103.4|45083.4|45103.4|45083.4|45103.4|45083.4|45100.9|45080.9|0
1645757640000|2022-02-25 02:54:00|45100.9|45080.9|45108.4|45088.4|45108.4|45088.4|45098.4|45078.4|0
1645757650000|2022-02-25 02:54:10|45110.9|45090.9|45105.9|45085.9|45110.9|45090.9|45105.9|45085.9|0
1645757660000|2022-02-25 02:54:20|45105.8|45085.8|45103.4|45083.4|45105.9|45085.9|45103.4|45083.4|0
1645757670000|2022-02-25 02:54:30|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|0
1645757680000|2022-02-25 02:54:40|45108.5|45088.5|45108.4|45088.4|45113.4|45093.4|45108.4|45088.4|0
1645757690000|2022-02-25 02:54:50|45105.9|45085.9|45108.4|45088.4|45108.4|45088.4|45105.9|45085.9|0
1645757700000|2022-02-25 02:55:00|45108.5|45088.5|45110.9|45090.9|45110.9|45090.9|45108.4|45088.4|0
1645757710000|2022-02-25 02:55:10|45113.4|45093.4|45105.8|45085.8|45113.4|45093.4|45105.8|45085.8|0
1645757720000|2022-02-25 02:55:20|45103.4|45083.4|45105.8|45085.8|45105.8|45085.8|45103.4|45083.4|0
1645757730000|2022-02-25 02:55:30|45105.9|45085.9|45100.9|45080.9|45105.9|45085.9|45100.9|45080.9|4
1645757740000|2022-02-25 02:55:40|45095.9|45075.9|45093.4|45073.4|45095.9|45075.9|45088.4|45068.4|0
1645757750000|2022-02-25 02:55:50|45096|45076|45093.3|45073.3|45096|45076|45093.3|45073.3|0
1645757760000|2022-02-25 02:56:00|45090.9|45070.9|45085.9|45065.9|45090.9|45070.9|45085.8|45065.8|0
1645757770000|2022-02-25 02:56:10|45083.4|45063.4|45085.9|45065.9|45085.9|45065.9|45083.4|45063.4|0
1645757780000|2022-02-25 02:56:20|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1645757790000|2022-02-25 02:56:30|45090.9|45070.9|45091|45071|45091|45071|45088.4|45068.4|0
1645757800000|2022-02-25 02:56:40|45095.9|45075.9|45098.4|45078.4|45098.4|45078.4|45093.4|45073.4|0
1645757810000|2022-02-25 02:56:50|45095.9|45075.9|45093.4|45073.4|45095.9|45075.9|45090.9|45070.9|0
1645757820000|2022-02-25 02:57:00|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|45090.9|45070.9|0
1645757830000|2022-02-25 02:57:10|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1645757840000|2022-02-25 02:57:20|45085.9|45065.9|45085.9|45065.9|45088.4|45068.4|45085.9|45065.9|0
1645757850000|2022-02-25 02:57:30|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|45080.9|45060.9|0
1645757860000|2022-02-25 02:57:40|45078.4|45058.4|45078.5|45058.5|45080.9|45060.9|45078.4|45058.4|0
1645757870000|2022-02-25 02:57:50|45078.4|45058.4|45083.4|45063.4|45085.9|45065.9|45078.4|45058.4|0
1645757880000|2022-02-25 02:58:00|45080.9|45060.9|45083.4|45063.4|45083.4|45063.4|45078.4|45058.4|0
1645757890000|2022-02-25 02:58:10|45088.4|45068.4|45088.4|45068.4|45090.9|45070.9|45088.4|45068.4|0
1645757900000|2022-02-25 02:58:20|45088.5|45068.5|45088.5|45068.5|45093.4|45073.4|45088.4|45068.4|0
1645757910000|2022-02-25 02:58:30|45090.9|45070.9|45088.5|45068.5|45093.5|45073.5|45088.5|45068.5|0
1645757920000|2022-02-25 02:58:40|45093.4|45073.4|45093.4|45073.4|45093.4|45073.4|45090.9|45070.9|0
1645757930000|2022-02-25 02:58:50|45093.3|45073.3|45098.5|45078.5|45098.5|45078.5|45088.4|45068.4|2
1645757940000|2022-02-25 02:59:00|45100.9|45080.9|45101|45081|45101|45081|45098.5|45078.5|0
1645757950000|2022-02-25 02:59:10|45100.9|45080.9|45103.5|45083.5|45103.5|45083.5|45100.9|45080.9|0
1645757960000|2022-02-25 02:59:20|45106|45086|45108.5|45088.5|45108.5|45088.5|45106|45086|0
1645757970000|2022-02-25 02:59:30|45108.4|45088.4|45108.4|45088.4|45108.5|45088.5|45108.4|45088.4|0
1645757980000|2022-02-25 02:59:40|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|45105.9|45085.9|0
1645757990000|2022-02-25 02:59:50|45103.5|45083.5|45108.4|45088.4|45108.4|45088.4|45103.5|45083.5|0
1645758000000|2022-02-25 03:00:00|45106|45086|45113.5|45093.5|45113.5|45093.5|45105.9|45085.9|0
1645758010000|2022-02-25 03:00:10|45111|45091|45118.4|45098.4|45118.4|45098.4|45110.9|45090.9|0
1645758020000|2022-02-25 03:00:20|45118.5|45098.5|45113.4|45093.4|45123.4|45103.4|45113.4|45093.4|0
1645758030000|2022-02-25 03:00:30|45113.3|45093.3|45108.4|45088.4|45113.4|45093.4|45108.4|45088.4|0
1645758040000|2022-02-25 03:00:40|45106|45086|45108.4|45088.4|45108.4|45088.4|45106|45086|0
1645758050000|2022-02-25 03:00:50|45105.9|45085.9|45105.9|45085.9|45108.4|45088.4|45103.4|45083.4|0
1645758060000|2022-02-25 03:01:00|45103.4|45083.4|45103.3|45083.3|45103.4|45083.4|45103.3|45083.3|0
1645758070000|2022-02-25 03:01:10|45103.4|45083.4|45098.4|45078.4|45103.4|45083.4|45098.4|45078.4|0
1645758080000|2022-02-25 03:01:20|45098.3|45078.3|45083.5|45063.5|45098.4|45078.4|45078.5|45058.5|9
1645758090000|2022-02-25 03:01:30|45083.4|45063.4|45075.9|45055.9|45083.4|45063.4|45075.9|45055.9|0
1645758100000|2022-02-25 03:01:40|45076|45056|45076|45056|45078.5|45058.5|45075.9|45055.9|0
1645758110000|2022-02-25 03:01:50|45075.9|45055.9|45078.5|45058.5|45078.5|45058.5|45073.5|45053.5|0
1645758120000|2022-02-25 03:02:00|45080.9|45060.9|45078.4|45058.4|45080.9|45060.9|45075.9|45055.9|0
1645758130000|2022-02-25 03:02:10|45078.5|45058.5|45083.5|45063.5|45083.5|45063.5|45078.5|45058.5|0
1645758140000|2022-02-25 03:02:20|45080.9|45060.9|45095.9|45075.9|45098.4|45078.4|45080.9|45060.9|5
1645758150000|2022-02-25 03:02:30|45098.4|45078.4|45105.9|45085.9|45105.9|45085.9|45098.4|45078.4|4
1645758160000|2022-02-25 03:02:40|45106|45086|45108.4|45088.4|45113.4|45093.4|45106|45086|0
1645758170000|2022-02-25 03:02:50|45105.9|45085.9|45108.4|45088.4|45108.5|45088.5|45105.9|45085.9|0
1645758180000|2022-02-25 03:03:00|45110.9|45090.9|45113.4|45093.4|45113.4|45093.4|45110.9|45090.9|0
1645758190000|2022-02-25 03:03:10|45113.5|45093.5|45123.4|45103.4|45123.4|45103.4|45113.4|45093.4|0
1645758210000|2022-02-25 03:03:30|45120.9|45100.9|45123.4|45103.4|45123.5|45103.5|45120.9|45100.9|0
1645758220000|2022-02-25 03:03:40|45120.9|45100.9|45118.4|45098.4|45120.9|45100.9|45118.4|45098.4|0
1645758230000|2022-02-25 03:03:50|45120.9|45100.9|45118.4|45098.4|45123.4|45103.4|45118.4|45098.4|0
1645758240000|2022-02-25 03:04:00|45118.5|45098.5|45118.4|45098.4|45118.5|45098.5|45115.9|45095.9|0
1645758250000|2022-02-25 03:04:10|45115.9|45095.9|45108.3|45088.3|45118.4|45098.4|45108.3|45088.3|0
1645758260000|2022-02-25 03:04:20|45105.8|45085.8|45095.8|45075.8|45105.8|45085.8|45095.8|45075.8|0
1645758270000|2022-02-25 03:04:30|45095.9|45075.9|45083.4|45063.4|45095.9|45075.9|45083.4|45063.4|1
1645758280000|2022-02-25 03:04:40|45085.8|45065.8|45078.4|45058.4|45085.8|45065.8|45078.4|45058.4|0
1645758290000|2022-02-25 03:04:50|45075.9|45055.9|45078.4|45058.4|45078.4|45058.4|45071|45051|1
1645758300000|2022-02-25 03:05:00|45078.5|45058.5|45085.9|45065.9|45085.9|45065.9|45078.5|45058.5|0
1645758310000|2022-02-25 03:05:10|45083.4|45063.4|45083.3|45063.3|45088.4|45068.4|45083.3|45063.3|0
1645758320000|2022-02-25 03:05:20|45083.4|45063.4|45080.8|45060.8|45083.4|45063.4|45080.8|45060.8|0
1645758330000|2022-02-25 03:05:30|45080.9|45060.9|45075.9|45055.9|45080.9|45060.9|45075.9|45055.9|0
1645758340000|2022-02-25 03:05:40|45076|45056|45065.9|45045.9|45078.5|45058.5|45065.9|45045.9|1
1645758350000|2022-02-25 03:05:50|45068.4|45048.4|45068.4|45048.4|45068.4|45048.4|45065.9|45045.9|0
1645758360000|2022-02-25 03:06:00|45065.9|45045.9|45063.4|45043.4|45065.9|45045.9|45060.9|45040.9|0
1645758370000|2022-02-25 03:06:10|45058.4|45038.4|45058.4|45038.4|45058.5|45038.5|45058.4|45038.4|0
1645758380000|2022-02-25 03:06:20|45058.5|45038.5|45058.5|45038.5|45060.9|45040.9|45058.4|45038.4|0
1645758390000|2022-02-25 03:06:30|45065.9|45045.9|45065.9|45045.9|45066|45046|45065.9|45045.9|0
1645758400000|2022-02-25 03:06:40|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|45063.4|45043.4|8
1645758410000|2022-02-25 03:06:50|45063.4|45043.4|45055.9|45035.9|45063.5|45043.5|45055.9|45035.9|0
1645758420000|2022-02-25 03:07:00|45058.4|45038.4|45053.5|45033.5|45058.5|45038.5|45053.5|45033.5|0
1645758430000|2022-02-25 03:07:10|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45050.9|45030.9|0
1645758440000|2022-02-25 03:07:20|45048.4|45028.4|45048.4|45028.4|45048.5|45028.5|45048.4|45028.4|0
1645758450000|2022-02-25 03:07:30|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45045.9|45025.9|0
1645758460000|2022-02-25 03:07:40|45048.4|45028.4|45048.4|45028.4|45048.5|45028.5|45045.9|45025.9|0
1645758470000|2022-02-25 03:07:50|45048.5|45028.5|45048.4|45028.4|45050.9|45030.9|45048.4|45028.4|0
1645758480000|2022-02-25 03:08:00|45050.9|45030.9|45058.4|45038.4|45058.4|45038.4|45050.9|45030.9|0
1645758490000|2022-02-25 03:08:10|45055.9|45035.9|45053.5|45033.5|45058.5|45038.5|45053.5|45033.5|0
1645758500000|2022-02-25 03:08:20|45053.4|45033.4|45050.9|45030.9|45053.4|45033.4|45050.9|45030.9|0
1645758510000|2022-02-25 03:08:30|45053.4|45033.4|45053.4|45033.4|45053.5|45033.5|45050.9|45030.9|0
1645758520000|2022-02-25 03:08:40|45053.5|45033.5|45050.9|45030.9|45053.5|45033.5|45050.9|45030.9|0
1645758530000|2022-02-25 03:08:50|45053.5|45033.5|45053.4|45033.4|45053.5|45033.5|45048.4|45028.4|0
1645758540000|2022-02-25 03:09:00|45053.3|45033.3|45048.4|45028.4|45053.3|45033.3|45048.4|45028.4|0
1645758550000|2022-02-25 03:09:10|45050.9|45030.9|45058.4|45038.4|45058.4|45038.4|45050.9|45030.9|2
1645758560000|2022-02-25 03:09:20|45055.9|45035.9|45053.5|45033.5|45058.4|45038.4|45053.4|45033.4|3
1645758570000|2022-02-25 03:09:30|45055.9|45035.9|45051|45031|45058.5|45038.5|45051|45031|2
1645758580000|2022-02-25 03:09:40|45050.9|45030.9|45031|45011|45050.9|45030.9|45031|45011|1
1645758590000|2022-02-25 03:09:50|45033.5|45013.5|45025.9|45005.9|45033.5|45013.5|45025.9|45005.9|0
1645758600000|2022-02-25 03:10:00|45023.4|45003.4|45030.9|45010.9|45033.4|45013.4|45023.4|45003.4|0
1645758610000|2022-02-25 03:10:10|45028.5|45008.5|45028.5|45008.5|45031|45011|45026|45006|1
1645758620000|2022-02-25 03:10:20|45030.9|45010.9|45033.4|45013.4|45033.4|45013.4|45028.5|45008.5|0
1645758630000|2022-02-25 03:10:30|45028.5|45008.5|45025.9|45005.9|45028.5|45008.5|45025.9|45005.9|0
1645758640000|2022-02-25 03:10:40|45023.5|45003.5|45015.9|44995.9|45023.5|45003.5|45015.9|44995.9|0
1645758650000|2022-02-25 03:10:50|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|0
1645758660000|2022-02-25 03:11:00|45011|44991|45015.9|44995.9|45015.9|44995.9|45011|44991|0
1645758670000|2022-02-25 03:11:10|45016|44996|44988.5|44968.5|45016|44996|44988.5|44968.5|2
1645758680000|2022-02-25 03:11:20|44986|44966|44980.9|44960.9|44986|44966|44968.5|44948.5|9
1645758690000|2022-02-25 03:11:30|44981|44961|44983.5|44963.5|44983.5|44963.5|44978.5|44958.5|0
1645758700000|2022-02-25 03:11:40|44988.4|44968.4|44988.5|44968.5|44988.5|44968.5|44988.4|44968.4|0
1645758710000|2022-02-25 03:11:50|44988.4|44968.4|44988.5|44968.5|44988.5|44968.5|44985.9|44965.9|0
1645758720000|2022-02-25 03:12:00|44988.4|44968.4|44983.4|44963.4|44993.4|44973.4|44983.3|44963.3|0
1645758730000|2022-02-25 03:12:10|44980.9|44960.9|44983.4|44963.4|44983.4|44963.4|44978.4|44958.4|0
1645758740000|2022-02-25 03:12:20|44983.5|44963.5|44990.9|44970.9|44991|44971|44983.5|44963.5|0
1645758750000|2022-02-25 03:12:30|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|0
1645758760000|2022-02-25 03:12:40|44988.3|44968.3|44983.4|44963.4|44988.4|44968.4|44980.9|44960.9|0
1645758780000|2022-02-25 03:13:00|44980.9|44960.9|44981|44961|44981|44961|44978.4|44958.4|0
1645758790000|2022-02-25 03:13:10|44980.9|44960.9|44983.4|44963.4|44983.4|44963.4|44978.5|44958.5|1
1645758800000|2022-02-25 03:13:20|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|4
1645758810000|2022-02-25 03:13:30|44986|44966|44986|44966|44986|44966|44986|44966|0
1645758820000|2022-02-25 03:13:40|44985.9|44965.9|44973.4|44953.4|44986|44966|44973.4|44953.4|0
1645758830000|2022-02-25 03:13:50|44968.5|44948.5|44955.9|44935.9|44968.5|44948.5|44955.9|44935.9|3
1645758840000|2022-02-25 03:14:00|44950.9|44930.9|44956|44936|44956|44936|44950.9|44930.9|0
1645758850000|2022-02-25 03:14:10|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|44955.9|44935.9|0
1645758860000|2022-02-25 03:14:20|44958.5|44938.5|44958.5|44938.5|44958.5|44938.5|44956|44936|1
1645758870000|2022-02-25 03:14:30|44956|44936|44953.4|44933.4|44956|44936|44948.4|44928.4|6
1645758880000|2022-02-25 03:14:40|44953.5|44933.5|44963.4|44943.4|44963.4|44943.4|44953.4|44933.4|0
1645758890000|2022-02-25 03:14:50|44963.5|44943.5|44963.4|44943.4|44965.9|44945.9|44963.4|44943.4|0
1645758900000|2022-02-25 03:15:00|44958.5|44938.5|44968.4|44948.4|44968.4|44948.4|44955.9|44935.9|1
1645758910000|2022-02-25 03:15:10|44968.5|44948.5|44981|44961|44981|44961|44968.5|44948.5|1
1645758920000|2022-02-25 03:15:20|44980.9|44960.9|44978.5|44958.5|44981|44961|44978.4|44958.4|0
1645758930000|2022-02-25 03:15:30|44978.4|44958.4|44981|44961|44981|44961|44975.9|44955.9|0
1645758940000|2022-02-25 03:15:40|44983.4|44963.4|44983.5|44963.5|44988.4|44968.4|44983.4|44963.4|0
1645758950000|2022-02-25 03:15:50|44988.4|44968.4|44995.9|44975.9|44995.9|44975.9|44985.9|44965.9|1
1645758960000|2022-02-25 03:16:00|44996|44976|44998.5|44978.5|45000.9|44980.9|44995.9|44975.9|0
1645758970000|2022-02-25 03:16:10|45000.9|44980.9|45001|44981|45003.5|44983.5|45000.9|44980.9|0
1645758980000|2022-02-25 03:16:20|45003.5|44983.5|45006|44986|45006|44986|45001|44981|0
1645758990000|2022-02-25 03:16:30|45005.9|44985.9|45010.9|44990.9|45011|44991|45005.9|44985.9|1
1645759000000|2022-02-25 03:16:40|45008.5|44988.5|45020.9|45000.9|45020.9|45000.9|45008.4|44988.4|0
1645759010000|2022-02-25 03:16:50|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|0
1645759020000|2022-02-25 03:17:00|45015.9|44995.9|45021|45001|45021|45001|45013.4|44993.4|0
1645759030000|2022-02-25 03:17:10|45023.5|45003.5|45028.4|45008.4|45028.4|45008.4|45023.5|45003.5|0
1645759040000|2022-02-25 03:17:20|45025.9|45005.9|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1645759050000|2022-02-25 03:17:30|45023.5|45003.5|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|0
1645759060000|2022-02-25 03:17:40|45025.9|45005.9|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|0
1645759070000|2022-02-25 03:17:50|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|0
1645759080000|2022-02-25 03:18:00|45028.4|45008.4|45031|45011|45031|45011|45028.4|45008.4|0
1645759090000|2022-02-25 03:18:10|45033.4|45013.4|45036|45016|45036|45016|45033.4|45013.4|0
1645759100000|2022-02-25 03:18:20|45038.5|45018.5|45045.9|45025.9|45048.4|45028.4|45038.5|45018.5|0
1645759110000|2022-02-25 03:18:30|45048.4|45028.4|45048.4|45028.4|45050.9|45030.9|45045.9|45025.9|0
1645759120000|2022-02-25 03:18:40|45045.9|45025.9|45046|45026|45046|45026|45045.9|45025.9|0
1645759130000|2022-02-25 03:18:50|45048.4|45028.4|45043.4|45023.4|45048.4|45028.4|45040.9|45020.9|0
1645759140000|2022-02-25 03:19:00|45045.9|45025.9|45043.4|45023.4|45046|45026|45038.4|45018.4|0
1645759150000|2022-02-25 03:19:10|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45033.4|45013.4|0
1645759160000|2022-02-25 03:19:20|45038.5|45018.5|45040.9|45020.9|45041|45021|45038.5|45018.5|0
1645759170000|2022-02-25 03:19:30|45043.4|45023.4|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|0
1645759180000|2022-02-25 03:19:40|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|0
1645759190000|2022-02-25 03:19:50|45036|45016|45033.5|45013.5|45036|45016|45033.5|45013.5|0
1645759200000|2022-02-25 03:20:00|45033.4|45013.4|45031|45011|45033.4|45013.4|45028.4|45008.4|0
1645759210000|2022-02-25 03:20:10|45033.5|45013.5|45048.4|45028.4|45048.4|45028.4|45033.5|45013.5|3
1645759220000|2022-02-25 03:20:20|45048.5|45028.5|45043.4|45023.4|45048.5|45028.5|45043.4|45023.4|0
1645759230000|2022-02-25 03:20:30|45043.3|45023.3|45040.9|45020.9|45043.4|45023.4|45040.9|45020.9|0
1645759240000|2022-02-25 03:20:40|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45028.4|45008.4|1
1645759250000|2022-02-25 03:20:50|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|0
1645759260000|2022-02-25 03:21:00|45025.9|45005.9|45023.4|45003.4|45025.9|45005.9|45023.3|45003.3|0
1645759270000|2022-02-25 03:21:10|45020.9|45000.9|45008.4|44988.4|45023.4|45003.4|45008.4|44988.4|0
1645759280000|2022-02-25 03:21:20|45010.9|44990.9|45005.9|44985.9|45010.9|44990.9|45005.9|44985.9|0
1645759300000|2022-02-25 03:21:40|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|0
1645759310000|2022-02-25 03:21:50|45005.9|44985.9|45003.4|44983.4|45005.9|44985.9|45003.4|44983.4|0
1645759320000|2022-02-25 03:22:00|45000.9|44980.9|45003.4|44983.4|45003.4|44983.4|44998.5|44978.5|0
1645759330000|2022-02-25 03:22:10|45005.9|44985.9|45008.5|44988.5|45008.5|44988.5|45005.9|44985.9|3
1645759340000|2022-02-25 03:22:20|45008.4|44988.4|45015.9|44995.9|45015.9|44995.9|45008.4|44988.4|1
1645759350000|2022-02-25 03:22:30|45018.4|44998.4|45018.5|44998.5|45020.9|45000.9|45015.9|44995.9|0
1645759360000|2022-02-25 03:22:40|45018.4|44998.4|45018.4|44998.4|45018.4|44998.4|45013.4|44993.4|0
1645759370000|2022-02-25 03:22:50|45015.9|44995.9|45013.4|44993.4|45015.9|44995.9|45008.4|44988.4|0
1645759380000|2022-02-25 03:23:00|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645759390000|2022-02-25 03:23:10|45013.5|44993.5|45013.4|44993.4|45013.5|44993.5|45013.4|44993.4|0
1645759400000|2022-02-25 03:23:20|45013.5|44993.5|45018.4|44998.4|45018.5|44998.5|45013.5|44993.5|0
1645759410000|2022-02-25 03:23:30|45018.5|44998.5|45020.9|45000.9|45020.9|45000.9|45018.4|44998.4|0
1645759420000|2022-02-25 03:23:40|45023.4|45003.4|45028.4|45008.4|45030.9|45010.9|45023.4|45003.4|0
1645759430000|2022-02-25 03:23:50|45031|45011|45028.5|45008.5|45035.9|45015.9|45028.5|45008.5|0
1645759440000|2022-02-25 03:24:00|45028.4|45008.4|45020.9|45000.9|45028.4|45008.4|45018.4|44998.4|0
1645759450000|2022-02-25 03:24:10|45021|45001|45018.4|44998.4|45021|45001|45018.4|44998.4|0
1645759460000|2022-02-25 03:24:20|45018.5|44998.5|45018.4|44998.4|45020.9|45000.9|45018.4|44998.4|0
1645759470000|2022-02-25 03:24:30|45015.9|44995.9|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|0
1645759480000|2022-02-25 03:24:40|45020.9|45000.9|45015.9|44995.9|45020.9|45000.9|45015.9|44995.9|0
1645759490000|2022-02-25 03:24:50|45018.4|44998.4|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|1
1645759500000|2022-02-25 03:25:00|45021|45001|45018.4|44998.4|45023.4|45003.4|45018.4|44998.4|0
1645759510000|2022-02-25 03:25:10|45015.9|44995.9|44990.9|44970.9|45015.9|44995.9|44990.9|44970.9|0
1645759520000|2022-02-25 03:25:20|44991|44971|44983.3|44963.3|44993.4|44973.4|44983.3|44963.3|0
1645759530000|2022-02-25 03:25:30|44983.4|44963.4|44981|44961|44983.4|44963.4|44980.9|44960.9|0
1645759540000|2022-02-25 03:25:40|44980.9|44960.9|44980.9|44960.9|44981|44961|44978.4|44958.4|0
1645759550000|2022-02-25 03:25:50|44983.4|44963.4|44985.9|44965.9|44988.4|44968.4|44983.4|44963.4|0
1645759560000|2022-02-25 03:26:00|44983.5|44963.5|44995.9|44975.9|44995.9|44975.9|44983.4|44963.4|0
1645759570000|2022-02-25 03:26:10|44996|44976|44995.9|44975.9|44998.5|44978.5|44995.9|44975.9|0
1645759580000|2022-02-25 03:26:20|44993.4|44973.4|44993.4|44973.4|44993.5|44973.5|44988.4|44968.4|0
1645759590000|2022-02-25 03:26:30|44993.5|44973.5|44998.5|44978.5|44998.5|44978.5|44993.5|44973.5|0
1645759600000|2022-02-25 03:26:40|45001|44981|45003.5|44983.5|45003.5|44983.5|45001|44981|0
1645759610000|2022-02-25 03:26:50|45005.9|44985.9|45003.5|44983.5|45005.9|44985.9|45000.9|44980.9|0
1645759620000|2022-02-25 03:27:00|45003.4|44983.4|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645759630000|2022-02-25 03:27:10|45003.5|44983.5|45000.9|44980.9|45003.5|44983.5|45000.9|44980.9|0
1645759640000|2022-02-25 03:27:20|45001|44981|45001|44981|45001|44981|45000.9|44980.9|0
1645759650000|2022-02-25 03:27:30|45000.9|44980.9|45003.5|44983.5|45003.5|44983.5|45000.9|44980.9|0
1645759660000|2022-02-25 03:27:40|45003.4|44983.4|45003.5|44983.5|45005.9|44985.9|45003.4|44983.4|0
1645759670000|2022-02-25 03:27:50|45003.4|44983.4|45003.5|44983.5|45003.5|44983.5|45003.4|44983.4|0
1645759680000|2022-02-25 03:28:00|45003.4|44983.4|45000.9|44980.9|45003.5|44983.5|45000.9|44980.9|0
1645759690000|2022-02-25 03:28:10|44998.4|44978.4|44993.5|44973.5|44998.4|44978.4|44993.5|44973.5|0
1645759700000|2022-02-25 03:28:20|44993.4|44973.4|44998.4|44978.4|44998.4|44978.4|44993.4|44973.4|0
1645759710000|2022-02-25 03:28:30|44998.5|44978.5|45008.5|44988.5|45008.5|44988.5|44998.5|44978.5|0
1645759730000|2022-02-25 03:28:50|45006|44986|45010.9|44990.9|45010.9|44990.9|45006|44986|0
1645759740000|2022-02-25 03:29:00|45011|44991|45008.5|44988.5|45011|44991|45008.5|44988.5|0
1645759750000|2022-02-25 03:29:10|45011|44991|45011|44991|45011|44991|45011|44991|0
1645759760000|2022-02-25 03:29:20|45010.9|44990.9|45008.4|44988.4|45010.9|44990.9|45008.4|44988.4|0
1645759770000|2022-02-25 03:29:30|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645759780000|2022-02-25 03:29:40|45003.5|44983.5|45003.4|44983.4|45008.4|44988.4|45003.4|44983.4|0
1645759790000|2022-02-25 03:29:50|45003.5|44983.5|45006|44986|45006|44986|45003.4|44983.4|0
1645759800000|2022-02-25 03:30:00|45008.4|44988.4|45008.4|44988.4|45008.4|44988.4|45005.9|44985.9|0
1645759810000|2022-02-25 03:30:10|45003.5|44983.5|45000.9|44980.9|45003.5|44983.5|45000.9|44980.9|0
1645759820000|2022-02-25 03:30:20|44998.4|44978.4|44993.4|44973.4|44998.4|44978.4|44993.4|44973.4|0
1645759830000|2022-02-25 03:30:30|44993.5|44973.5|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|0
1645759840000|2022-02-25 03:30:40|44993.4|44973.4|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|0
1645759850000|2022-02-25 03:30:50|44988.4|44968.4|44983.4|44963.4|44988.4|44968.4|44983.4|44963.4|0
1645759860000|2022-02-25 03:31:00|44980.9|44960.9|44973.4|44953.4|44980.9|44960.9|44973.4|44953.4|0
1645759870000|2022-02-25 03:31:10|44970.9|44950.9|44958.4|44938.4|44970.9|44950.9|44958.4|44938.4|0
1645759880000|2022-02-25 03:31:20|44958.3|44938.3|44960.9|44940.9|44960.9|44940.9|44958.3|44938.3|0
1645759890000|2022-02-25 03:31:30|44961|44941|44968.3|44948.3|44968.3|44948.3|44961|44941|0
1645759900000|2022-02-25 03:31:40|44965.9|44945.9|44968.4|44948.4|44968.5|44948.5|44965.9|44945.9|1
1645759910000|2022-02-25 03:31:50|44970.9|44950.9|44958.4|44938.4|44970.9|44950.9|44956|44936|1
1645759920000|2022-02-25 03:32:00|44955.9|44935.9|44960.9|44940.9|44960.9|44940.9|44955.9|44935.9|0
1645759930000|2022-02-25 03:32:10|44958.4|44938.4|44958.4|44938.4|44958.4|44938.4|44955.9|44935.9|0
1645759950000|2022-02-25 03:32:30|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|44960.9|44940.9|1
1645759960000|2022-02-25 03:32:40|44958.4|44938.4|44963.4|44943.4|44963.4|44943.4|44958.4|44938.4|0
1645759970000|2022-02-25 03:32:50|44960.9|44940.9|44960.9|44940.9|44963.4|44943.4|44960.9|44940.9|0
1645759980000|2022-02-25 03:33:00|44963.4|44943.4|44965.9|44945.9|44965.9|44945.9|44963.4|44943.4|1
1645759990000|2022-02-25 03:33:10|44960.9|44940.9|44948.4|44928.4|44960.9|44940.9|44948.4|44928.4|2
1645760000000|2022-02-25 03:33:20|44945.9|44925.9|44943.5|44923.5|44946|44926|44943.5|44923.5|0
1645760010000|2022-02-25 03:33:30|44945.9|44925.9|44943.4|44923.4|44945.9|44925.9|44943.4|44923.4|0
1645760020000|2022-02-25 03:33:40|||||||||1
1645760030000|2022-02-25 03:33:50|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|44940.9|44920.9|0
1645760040000|2022-02-25 03:34:00|44943.4|44923.4|44945.9|44925.9|44946|44926|44943.4|44923.4|0
1645760050000|2022-02-25 03:34:10|44946|44926|44945.9|44925.9|44946|44926|44945.9|44925.9|0
1645760060000|2022-02-25 03:34:20|44946|44926|44958.4|44938.4|44958.4|44938.4|44946|44926|0
1645760070000|2022-02-25 03:34:30|44960.9|44940.9|44961|44941|44963.4|44943.4|44958.4|44938.4|0
1645760080000|2022-02-25 03:34:40|44960.9|44940.9|44958.4|44938.4|44963.4|44943.4|44958.4|44938.4|0
1645760090000|2022-02-25 03:34:50|44958.5|44938.5|44958.3|44938.3|44963.4|44943.4|44958.3|44938.3|0
1645760100000|2022-02-25 03:35:00|44950.9|44930.9|44948.4|44928.4|44951|44931|44948.4|44928.4|0
1645760110000|2022-02-25 03:35:10|44948.5|44928.5|44948.5|44928.5|44953.4|44933.4|44948.4|44928.4|0
1645760120000|2022-02-25 03:35:20|44951|44931|44953.4|44933.4|44955.9|44935.9|44948.5|44928.5|0
1645760130000|2022-02-25 03:35:30|44950.9|44930.9|44951|44931|44953.4|44933.4|44950.9|44930.9|0
1645760140000|2022-02-25 03:35:40|44953.4|44933.4|44943.4|44923.4|44953.4|44933.4|44943.4|44923.4|0
1645760150000|2022-02-25 03:35:50|44938.4|44918.4|44936|44916|44938.4|44918.4|44936|44916|0
1645760160000|2022-02-25 03:36:00|44935.9|44915.9|44938.5|44918.5|44938.5|44918.5|44933.4|44913.4|0
1645760170000|2022-02-25 03:36:10|44938.4|44918.4|44938.4|44918.4|44941|44921|44938.4|44918.4|0
1645760180000|2022-02-25 03:36:20|44943.4|44923.4|44943.4|44923.4|44943.4|44923.4|44940.9|44920.9|0
1645760190000|2022-02-25 03:36:30|44943.5|44923.5|44953.4|44933.4|44953.4|44933.4|44943.4|44923.4|0
1645760200000|2022-02-25 03:36:40|44953.5|44933.5|44953.4|44933.4|44958.4|44938.4|44953.4|44933.4|0
1645760210000|2022-02-25 03:36:50|44953.5|44933.5|44953.4|44933.4|44958.4|44938.4|44953.4|44933.4|0
1645760220000|2022-02-25 03:37:00|44951|44931|44950.9|44930.9|44953.5|44933.5|44950.9|44930.9|0
1645760230000|2022-02-25 03:37:10|44945.9|44925.9|44948.4|44928.4|44948.4|44928.4|44945.9|44925.9|0
1645760240000|2022-02-25 03:37:20|44945.9|44925.9|44955.9|44935.9|44958.4|44938.4|44945.9|44925.9|0
1645760250000|2022-02-25 03:37:30|44953.5|44933.5|44963.4|44943.4|44963.5|44943.5|44953.5|44933.5|0
1645760260000|2022-02-25 03:37:40|44963.5|44943.5|44968.4|44948.4|44970.9|44950.9|44963.4|44943.4|0
1645760270000|2022-02-25 03:37:50|44968.5|44948.5|44971|44951|44971|44951|44968.5|44948.5|0
1645760280000|2022-02-25 03:38:00|44973.5|44953.5|44973.4|44953.4|44978.4|44958.4|44973.4|44953.4|0
1645760290000|2022-02-25 03:38:10|44973.5|44953.5|44973.5|44953.5|44978.5|44958.5|44973.4|44953.4|0
1645760300000|2022-02-25 03:38:20|44973.4|44953.4|44970.9|44950.9|44973.4|44953.4|44968.5|44948.5|1
1645760310000|2022-02-25 03:38:30|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|44968.5|44948.5|0
1645760320000|2022-02-25 03:38:40|44973.4|44953.4|44973.4|44953.4|44973.4|44953.4|44970.9|44950.9|0
1645760330000|2022-02-25 03:38:50|44970.9|44950.9|44973.4|44953.4|44975.9|44955.9|44970.9|44950.9|0
1645760340000|2022-02-25 03:39:00|44975.9|44955.9|44976|44956|44978.4|44958.4|44975.9|44955.9|2
1645760350000|2022-02-25 03:39:10|44978.4|44958.4|44983.5|44963.5|44986|44966|44978.4|44958.4|0
1645760370000|2022-02-25 03:39:30|44980.9|44960.9|44975.9|44955.9|44980.9|44960.9|44975.9|44955.9|0
1645760390000|2022-02-25 03:39:50|44975.8|44955.8|44966|44946|44975.8|44955.8|44966|44946|0
1645760400000|2022-02-25 03:40:00|44968.4|44948.4|44975.9|44955.9|44975.9|44955.9|44966|44946|0
1645760410000|2022-02-25 03:40:10|44976|44956|44980.9|44960.9|44983.3|44963.3|44976|44956|0
1645760430000|2022-02-25 03:40:30|44983.3|44963.3|44985.9|44965.9|44985.9|44965.9|44983.3|44963.3|0
1645760440000|2022-02-25 03:40:40|44986|44966|44983.5|44963.5|44986|44966|44983.5|44963.5|0
1645760450000|2022-02-25 03:40:50|44983.6|44963.6|44983.5|44963.5|44986|44966|44983.5|44963.5|0
1645760460000|2022-02-25 03:41:00|44983.6|44963.6|44988.5|44968.5|44988.5|44968.5|44983.5|44963.5|0
1645760470000|2022-02-25 03:41:10|44988.4|44968.4|44986|44966|44988.5|44968.5|44986|44966|0
1645760480000|2022-02-25 03:41:20|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|0
1645760500000|2022-02-25 03:41:40|44986|44966|44981.1|44961.1|44986|44966|44981.1|44961.1|0
1645760510000|2022-02-25 03:41:50|44981|44961|44975.9|44955.9|44981|44961|44975.9|44955.9|0
1645760520000|2022-02-25 03:42:00|44976|44956|44968.5|44948.5|44978.4|44958.4|44968.4|44948.4|0
1645760530000|2022-02-25 03:42:10|44968.6|44948.6|44973.5|44953.5|44973.5|44953.5|44968.5|44948.5|0
1645760540000|2022-02-25 03:42:20|44976|44956|44973.5|44953.5|44978.5|44958.5|44973.5|44953.5|0
1645760550000|2022-02-25 03:42:30|44971|44951|44960.9|44940.9|44973.4|44953.4|44960.9|44940.9|0
1645760560000|2022-02-25 03:42:40|44961|44941|44963.5|44943.5|44963.5|44943.5|44958.5|44938.5|0
1645760570000|2022-02-25 03:42:50|44966|44946|44963.6|44943.6|44966|44946|44963.6|44943.6|0
1645760580000|2022-02-25 03:43:00|44963.5|44943.5|44968.5|44948.5|44968.5|44948.5|44963.5|44943.5|0
1645760590000|2022-02-25 03:43:10|44971|44951|44978.4|44958.4|44978.5|44958.5|44971|44951|0
1645760600000|2022-02-25 03:43:20|44976|44956|44978.5|44958.5|44978.5|44958.5|44976|44956|0
1645760610000|2022-02-25 03:43:30|44980.9|44960.9|44981|44961|44983.5|44963.5|44980.9|44960.9|0
1645760620000|2022-02-25 03:43:40|44980.9|44960.9|44983.5|44963.5|44983.5|44963.5|44980.9|44960.9|0
1645760630000|2022-02-25 03:43:50|44985.9|44965.9|44988.4|44968.4|44988.5|44968.5|44985.9|44965.9|0
1645760640000|2022-02-25 03:44:00|44988.5|44968.5|44993.5|44973.5|44993.5|44973.5|44988.4|44968.4|1
1645760650000|2022-02-25 03:44:10|44991|44971|44988.4|44968.4|44991|44971|44988.4|44968.4|0
1645760660000|2022-02-25 03:44:20|44986|44966|44986|44966|44988.4|44968.4|44986|44966|0
1645760670000|2022-02-25 03:44:30|44985.9|44965.9|44980.9|44960.9|44985.9|44965.9|44980.9|44960.9|2
1645760680000|2022-02-25 03:44:40|44978.5|44958.5|44973.4|44953.4|44978.5|44958.5|44973.4|44953.4|0
1645760690000|2022-02-25 03:44:50|44973.5|44953.5|44976|44956|44976|44956|44973.5|44953.5|0
1645760700000|2022-02-25 03:45:00|44980.9|44960.9|44988.5|44968.5|44990.9|44970.9|44978.4|44958.4|1
1645760710000|2022-02-25 03:45:10|44991|44971|44993.5|44973.5|44993.5|44973.5|44990.9|44970.9|0
1645760720000|2022-02-25 03:45:20|44993.4|44973.4|44991|44971|44993.5|44973.5|44988.5|44968.5|0
1645760730000|2022-02-25 03:45:30|44993.5|44973.5|44990.9|44970.9|44993.5|44973.5|44988.5|44968.5|0
1645760740000|2022-02-25 03:45:40|44991|44971|44991|44971|44993.5|44973.5|44988.5|44968.5|0
1645760750000|2022-02-25 03:45:50|44993.5|44973.5|44993.5|44973.5|44998.5|44978.5|44993.5|44973.5|0
1645760760000|2022-02-25 03:46:00|44996|44976|44998.5|44978.5|44998.5|44978.5|44996|44976|0
1645760770000|2022-02-25 03:46:10|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|0
1645760780000|2022-02-25 03:46:20|44993.6|44973.6|44996|44976|44998.5|44978.5|44993.6|44973.6|0
1645760790000|2022-02-25 03:46:30|44993.5|44973.5|45001|44981|45001|44981|44993.5|44973.5|0
1645760800000|2022-02-25 03:46:40|44998.5|44978.5|44998.5|44978.5|45001|44981|44998.5|44978.5|0
1645760810000|2022-02-25 03:46:50|45001|44981|45001|44981|45001|44981|45001|44981|0
1645760820000|2022-02-25 03:47:00|44998.5|44978.5|44996|44976|45001|44981|44996|44976|0
1645760830000|2022-02-25 03:47:10|44995.9|44975.9|44998.6|44978.6|45000.9|44980.9|44995.9|44975.9|0
1645760840000|2022-02-25 03:47:20|45001|44981|45003.5|44983.5|45003.5|44983.5|45001|44981|0
1645760850000|2022-02-25 03:47:30|45001|44981|45003.5|44983.5|45003.5|44983.5|45001|44981|1
1645760860000|2022-02-25 03:47:40|45003.4|44983.4|44998.5|44978.5|45003.4|44983.4|44998.5|44978.5|0
1645760870000|2022-02-25 03:47:50|44996|44976|44998.4|44978.4|44998.5|44978.5|44996|44976|0
1645760880000|2022-02-25 03:48:00|44998.5|44978.5|44998.5|44978.5|44998.5|44978.5|44995.9|44975.9|0
1645760890000|2022-02-25 03:48:10|44996|44976|44993.5|44973.5|44998.5|44978.5|44993.5|44973.5|0
1645760900000|2022-02-25 03:48:20|44996|44976|44996|44976|44996|44976|44996|44976|0
1645760910000|2022-02-25 03:48:30|44998.5|44978.5|45003.5|44983.5|45003.5|44983.5|44996|44976|0
1645760920000|2022-02-25 03:48:40|45003.4|44983.4|45001|44981|45003.5|44983.5|44998.5|44978.5|0
1645760930000|2022-02-25 03:48:50|44998.5|44978.5|44998.5|44978.5|45003.5|44983.5|44998.5|44978.5|0
1645760940000|2022-02-25 03:49:00|44998.6|44978.6|44998.5|44978.5|45003.5|44983.5|44998.5|44978.5|0
1645760950000|2022-02-25 03:49:10|45001|44981|45001|44981|45006|44986|44998.5|44978.5|1
1645760960000|2022-02-25 03:49:20|45003.5|44983.5|45028.5|45008.5|45028.5|45008.5|45003.5|44983.5|6
1645760970000|2022-02-25 03:49:30|45028.4|45008.4|45048.4|45028.4|45048.4|45028.4|45023.5|45003.5|0
1645760980000|2022-02-25 03:49:40|45048.5|45028.5|45055.9|45035.9|45055.9|45035.9|45048.5|45028.5|0
1645760990000|2022-02-25 03:49:50|45053.4|45033.4|45053.5|45033.5|45055.9|45035.9|45048.5|45028.5|2
1645761000000|2022-02-25 03:50:00|45058.5|45038.5|45053.5|45033.5|45058.5|45038.5|45053.5|45033.5|0
1645761010000|2022-02-25 03:50:10|||||||||1
1645761020000|2022-02-25 03:50:20|45051|45031|45051|45031|45051|45031|45050.9|45030.9|0
1645761030000|2022-02-25 03:50:30|45053.4|45033.4|45046.1|45026.1|45053.4|45033.4|45046.1|45026.1|0
1645761040000|2022-02-25 03:50:40|45046|45026|45048.5|45028.5|45048.5|45028.5|45046|45026|1
1645761060000|2022-02-25 03:51:00|45046|45026|45043.5|45023.5|45046|45026|45043.5|45023.5|0
1645761080000|2022-02-25 03:51:20|45043.4|45023.4|45048.4|45028.4|45048.4|45028.4|45038.5|45018.5|5
1645761090000|2022-02-25 03:51:30|45048.5|45028.5|45043.5|45023.5|45048.5|45028.5|45041|45021|0
1645761100000|2022-02-25 03:51:40|45046|45026|45043.5|45023.5|45046|45026|45043.5|45023.5|0
1645761110000|2022-02-25 03:51:50|45046|45026|45048.5|45028.5|45048.5|45028.5|45046|45026|0
1645761130000|2022-02-25 03:52:10|45046|45026|45043.5|45023.5|45048.5|45028.5|45043.5|45023.5|0
1645761140000|2022-02-25 03:52:20|45038.5|45018.5|45035.9|45015.9|45038.5|45018.5|45035.9|45015.9|0
1645761150000|2022-02-25 03:52:30|45033.5|45013.5|45028.5|45008.5|45033.5|45013.5|45028.5|45008.5|0
1645761160000|2022-02-25 03:52:40|45026|45006|45018.5|44998.5|45026|45006|45013.5|44993.5|0
1645761170000|2022-02-25 03:52:50|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|0
1645761180000|2022-02-25 03:53:00|45018.5|44998.5|45021|45001|45021|45001|45016|44996|0
1645761190000|2022-02-25 03:53:10|45018.5|44998.5|45023.5|45003.5|45026|45006|45018.5|44998.5|0
1645761200000|2022-02-25 03:53:20|45023.4|45003.4|45021|45001|45023.4|45003.4|45021|45001|0
1645761210000|2022-02-25 03:53:30|45026|45006|45023.5|45003.5|45026|45006|45023.5|45003.5|5
1645761220000|2022-02-25 03:53:40|45026|45006|45026|45006|45026|45006|45026|45006|0
1645761230000|2022-02-25 03:53:50|45028.5|45008.5|45026|45006|45028.5|45008.5|45026|45006|0
1645761240000|2022-02-25 03:54:00|45028.5|45008.5|45033.5|45013.5|45033.5|45013.5|45028.5|45008.5|0
1645761250000|2022-02-25 03:54:10|45035.9|45015.9|45043.5|45023.5|45043.5|45023.5|45033.5|45013.5|0
1645761260000|2022-02-25 03:54:20|45043.6|45023.6|45043.6|45023.6|45043.6|45023.6|45043.5|45023.5|0
1645761270000|2022-02-25 03:54:30|45048.5|45028.5|45048.5|45028.5|45048.6|45028.6|45048.5|45028.5|0
1645761290000|2022-02-25 03:54:50|45053.5|45033.5|45068.5|45048.5|45073.4|45053.4|45053.5|45033.5|0
1645761300000|2022-02-25 03:55:00|45063.5|45043.5|45068.5|45048.5|45068.5|45048.5|45063.5|45043.5|0
1645761310000|2022-02-25 03:55:10|45071|45051|45071|45051|45071|45051|45068.5|45048.5|5
1645761320000|2022-02-25 03:55:20|45068.5|45048.5|45073.5|45053.5|45073.5|45053.5|45068.5|45048.5|0
1645761330000|2022-02-25 03:55:30|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|0
1645761340000|2022-02-25 03:55:40|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|0
1645761350000|2022-02-25 03:55:50|45071.1|45051.1|45086|45066|45088.6|45068.6|45071.1|45051.1|6
1645761370000|2022-02-25 03:56:10|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.5|45063.5|0
1645761380000|2022-02-25 03:56:20|45083.5|45063.5|45081|45061|45083.5|45063.5|45081|45061|0
1645761390000|2022-02-25 03:56:30|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|0
1645761400000|2022-02-25 03:56:40|45081.1|45061.1|45086.1|45066.1|45086.1|45066.1|45081.1|45061.1|0
1645761410000|2022-02-25 03:56:50|45083.6|45063.6|45093.6|45073.6|45093.6|45073.6|45083.6|45063.6|1
1645761420000|2022-02-25 03:57:00|45093.5|45073.5|45091.2|45071.2|45093.5|45073.5|45088.6|45068.6|0
1645761430000|2022-02-25 03:57:10|45093.6|45073.6|45101.1|45081.1|45101.1|45081.1|45093.6|45073.6|5
1645761440000|2022-02-25 03:57:20|45098.6|45078.6|45101.1|45081.1|45101.1|45081.1|45098.5|45078.5|0
1645761450000|2022-02-25 03:57:30|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45093.6|45073.6|0
1645761460000|2022-02-25 03:57:40|45103.6|45083.6|45113.6|45093.6|45113.6|45093.6|45103.6|45083.6|0
1645761470000|2022-02-25 03:57:50|45113.5|45093.5|45103.6|45083.6|45113.5|45093.5|45103.6|45083.6|0
1645761480000|2022-02-25 03:58:00|45108.6|45088.6|45113.6|45093.6|45113.6|45093.6|45106.1|45086.1|0
1645761490000|2022-02-25 03:58:10|45111.1|45091.1|45106.1|45086.1|45111.1|45091.1|45106|45086|0
1645761500000|2022-02-25 03:58:20|45108.5|45088.5|45103.6|45083.6|45108.5|45088.5|45103.6|45083.6|0
1645761510000|2022-02-25 03:58:30|45101.1|45081.1|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645761520000|2022-02-25 03:58:40|45103.6|45083.6|45111.1|45091.1|45113.6|45093.6|45103.6|45083.6|1
1645761530000|2022-02-25 03:58:50|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|1
1645761540000|2022-02-25 03:59:00|45111.1|45091.1|45113.6|45093.6|45113.6|45093.6|45111.1|45091.1|0
1645761550000|2022-02-25 03:59:10|||||||||1
1645761560000|2022-02-25 03:59:20|45113.5|45093.5|45103.6|45083.6|45113.5|45093.5|45103.6|45083.6|5
1645761570000|2022-02-25 03:59:30|45106.1|45086.1|45101.1|45081.1|45106.1|45086.1|45101.1|45081.1|0
1645761580000|2022-02-25 03:59:40|45103.6|45083.6|45098.6|45078.6|45103.6|45083.6|45098.6|45078.6|0
1645761590000|2022-02-25 03:59:50|45098.7|45078.7|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645761600000|2022-02-25 04:00:00|45106|45086|45103.6|45083.6|45108.5|45088.5|45103.6|45083.6|0
1645761610000|2022-02-25 04:00:10|45108.6|45088.6|45111.1|45091.1|45111.2|45091.2|45108.6|45088.6|0
1645761620000|2022-02-25 04:00:20|45108.6|45088.6|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|0
1645761630000|2022-02-25 04:00:30|45111.1|45091.1|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|0
1645761640000|2022-02-25 04:00:40|45108.6|45088.6|45108.6|45088.6|45113.6|45093.6|45108.6|45088.6|0
1645761650000|2022-02-25 04:00:50|45111.1|45091.1|45113.6|45093.6|45113.6|45093.6|45111|45091|0
1645761660000|2022-02-25 04:01:00|45111.1|45091.1|45111.1|45091.1|45113.6|45093.6|45108.6|45088.6|0
1645761670000|2022-02-25 04:01:10|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45103.6|45083.6|5
1645761680000|2022-02-25 04:01:20|45103.6|45083.6|45108.6|45088.6|45108.6|45088.6|45103.6|45083.6|0
1645761690000|2022-02-25 04:01:30|45108.5|45088.5|45103.6|45083.6|45108.6|45088.6|45103.6|45083.6|0
1645761700000|2022-02-25 04:01:40|45103.5|45083.5|45098.6|45078.6|45103.5|45083.5|45098.6|45078.6|0
1645761710000|2022-02-25 04:01:50|45098.5|45078.5|45096|45076|45098.5|45078.5|45096|45076|0
1645761720000|2022-02-25 04:02:00|45096.1|45076.1|45096|45076|45096.1|45076.1|45093.6|45073.6|0
1645761730000|2022-02-25 04:02:10|45096.1|45076.1|45101.1|45081.1|45101.1|45081.1|45093.6|45073.6|0
1645761740000|2022-02-25 04:02:20|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645761750000|2022-02-25 04:02:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1645761760000|2022-02-25 04:02:40|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645761780000|2022-02-25 04:03:00|45103.6|45083.6|45098.6|45078.6|45103.6|45083.6|45098.6|45078.6|0
1645761790000|2022-02-25 04:03:10|45098.5|45078.5|45091.1|45071.1|45098.6|45078.6|45091.1|45071.1|5
1645761800000|2022-02-25 04:03:20|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|0
1645761810000|2022-02-25 04:03:30|45091.1|45071.1|45093.6|45073.6|45093.6|45073.6|45091.1|45071.1|0
1645761820000|2022-02-25 04:03:40|45096.1|45076.1|45093.7|45073.7|45096.1|45076.1|45093.6|45073.6|0
1645761830000|2022-02-25 04:03:50|45096.1|45076.1|45101.1|45081.1|45103.6|45083.6|45096.1|45076.1|0
1645761840000|2022-02-25 04:04:00|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645761850000|2022-02-25 04:04:10|45098.6|45078.6|45096.1|45076.1|45103.6|45083.6|45096|45076|0
1645761860000|2022-02-25 04:04:20|45098.6|45078.6|45093.6|45073.6|45098.6|45078.6|45093.6|45073.6|0
1645761870000|2022-02-25 04:04:30|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645761880000|2022-02-25 04:04:40|45098.7|45078.7|45101.1|45081.1|45101.1|45081.1|45098.6|45078.6|0
1645761890000|2022-02-25 04:04:50|45098.6|45078.6|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645761900000|2022-02-25 04:05:00|||||||||1
1645761910000|2022-02-25 04:05:10|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|0
1645761920000|2022-02-25 04:05:20|45103.6|45083.6|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|5
1645761930000|2022-02-25 04:05:30|45103.6|45083.6|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|0
1645761940000|2022-02-25 04:05:40|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|0
1645761950000|2022-02-25 04:05:50|45108.7|45088.7|45113.7|45093.7|45113.7|45093.7|45108.6|45088.6|0
1645761960000|2022-02-25 04:06:00|45113.6|45093.6|45118.5|45098.5|45118.6|45098.6|45111.1|45091.1|0
1645761970000|2022-02-25 04:06:10|45116.1|45096.1|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|0
1645761980000|2022-02-25 04:06:20|45121.1|45101.1|45123.7|45103.7|45123.7|45103.7|45118.6|45098.6|0
1645761990000|2022-02-25 04:06:30|45126.2|45106.2|45126.2|45106.2|45126.2|45106.2|45126.2|45106.2|0
1645762000000|2022-02-25 04:06:40|45126.1|45106.1|45126.1|45106.1|45126.2|45106.2|45123.6|45103.6|0
1645762010000|2022-02-25 04:06:50|45128.6|45108.6|45126.1|45106.1|45128.6|45108.6|45126.1|45106.1|0
1645762020000|2022-02-25 04:07:00|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45126.1|45106.1|0
1645762030000|2022-02-25 04:07:10|45128.5|45108.5|45126.1|45106.1|45128.6|45108.6|45126.1|45106.1|0
1645762040000|2022-02-25 04:07:20|45128.5|45108.5|45126.1|45106.1|45128.5|45108.5|45126.1|45106.1|0
1645762050000|2022-02-25 04:07:30|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|0
1645762060000|2022-02-25 04:07:40|45121.2|45101.2|45123.6|45103.6|45123.6|45103.6|45121.2|45101.2|0
1645762070000|2022-02-25 04:07:50|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45123.6|45103.6|0
1645762080000|2022-02-25 04:08:00|45126.2|45106.2|45131.1|45111.1|45131.1|45111.1|45126.2|45106.2|0
1645762090000|2022-02-25 04:08:10|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|0
1645762100000|2022-02-25 04:08:20|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|0
1645762110000|2022-02-25 04:08:30|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|5
1645762120000|2022-02-25 04:08:40|45138.6|45118.6|45136.1|45116.1|45138.6|45118.6|45136.1|45116.1|0
1645762130000|2022-02-25 04:08:50|45136.2|45116.2|45143.6|45123.6|45143.6|45123.6|45136.2|45116.2|0
1645762140000|2022-02-25 04:09:00|45141.1|45121.1|45141.1|45121.1|45143.6|45123.6|45138.6|45118.6|0
1645762150000|2022-02-25 04:09:10|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|0
1645762160000|2022-02-25 04:09:20|45141.1|45121.1|45138.6|45118.6|45143.6|45123.6|45138.6|45118.6|0
1645762170000|2022-02-25 04:09:30|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645762180000|2022-02-25 04:09:40|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|0
1645762190000|2022-02-25 04:09:50|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|0
1645762200000|2022-02-25 04:10:00|45133.6|45113.6|45131.1|45111.1|45133.6|45113.6|45131.1|45111.1|2
1645762210000|2022-02-25 04:10:10|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|0
1645762220000|2022-02-25 04:10:20|45133.5|45113.5|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|0
1645762230000|2022-02-25 04:10:30|45131.1|45111.1|45138.6|45118.6|45138.6|45118.6|45131.1|45111.1|0
1645762240000|2022-02-25 04:10:40|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645762250000|2022-02-25 04:10:50|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645762260000|2022-02-25 04:11:00|45141.1|45121.1|45143.6|45123.6|45143.6|45123.6|45141.1|45121.1|0
1645762270000|2022-02-25 04:11:10|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|5
1645762280000|2022-02-25 04:11:20|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45138.6|45118.6|1
1645762290000|2022-02-25 04:11:30|45138.6|45118.6|45141.1|45121.1|45141.1|45121.1|45138.6|45118.6|0
1645762300000|2022-02-25 04:11:40|45138.6|45118.6|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645762310000|2022-02-25 04:11:50|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645762320000|2022-02-25 04:12:00|45141.1|45121.1|45133.6|45113.6|45141.1|45121.1|45133.6|45113.6|1
1645762330000|2022-02-25 04:12:10|45136.1|45116.1|45133.6|45113.6|45138.6|45118.6|45133.6|45113.6|0
1645762340000|2022-02-25 04:12:20|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762350000|2022-02-25 04:12:30|45133.5|45113.5|45123.6|45103.6|45133.5|45113.5|45121.2|45101.2|0
1645762360000|2022-02-25 04:12:40|45121.2|45101.2|45123.6|45103.6|45123.6|45103.6|45121.2|45101.2|0
1645762370000|2022-02-25 04:12:50|45123.7|45103.7|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|0
1645762380000|2022-02-25 04:13:00|45123.5|45103.5|45123.6|45103.6|45123.6|45103.6|45121.1|45101.1|0
1645762390000|2022-02-25 04:13:10|45118.6|45098.6|45118.6|45098.6|45123.6|45103.6|45118.6|45098.6|0
1645762400000|2022-02-25 04:13:20|45118.5|45098.5|45113.6|45093.6|45118.6|45098.6|45113.6|45093.6|0
1645762410000|2022-02-25 04:13:30|45113.5|45093.5|45113.6|45093.6|45113.6|45093.6|45111.1|45091.1|0
1645762430000|2022-02-25 04:13:50|45113.5|45093.5|45113.5|45093.5|45113.6|45093.6|45113.5|45093.5|0
1645762440000|2022-02-25 04:14:00|45113.6|45093.6|45118.6|45098.6|45118.6|45098.6|45113.5|45093.5|0
1645762450000|2022-02-25 04:14:10|45121|45101|45123.6|45103.6|45123.7|45103.7|45121|45101|0
1645762460000|2022-02-25 04:14:20|45126|45106|45123.6|45103.6|45126|45106|45121.1|45101.1|0
1645762470000|2022-02-25 04:14:30|45126|45106|45126.1|45106.1|45126.1|45106.1|45123.6|45103.6|0
1645762480000|2022-02-25 04:14:40|45123.6|45103.6|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|0
1645762500000|2022-02-25 04:15:00|45126|45106|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|0
1645762510000|2022-02-25 04:15:10|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|0
1645762520000|2022-02-25 04:15:20|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|0
1645762530000|2022-02-25 04:15:30|45136.1|45116.1|45141.1|45121.1|45141.1|45121.1|45136.1|45116.1|0
1645762540000|2022-02-25 04:15:40|45141|45121|45136.1|45116.1|45141.1|45121.1|45133.5|45113.5|0
1645762550000|2022-02-25 04:15:50|45133.6|45113.6|45131.1|45111.1|45133.6|45113.6|45131.1|45111.1|0
1645762560000|2022-02-25 04:16:00|45133.6|45113.6|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762570000|2022-02-25 04:16:10|45136.1|45116.1|45136.1|45116.1|45138.5|45118.5|45133.6|45113.6|0
1645762580000|2022-02-25 04:16:20|45133.6|45113.6|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762590000|2022-02-25 04:16:30|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|0
1645762600000|2022-02-25 04:16:40|45138.6|45118.6|45136.1|45116.1|45138.6|45118.6|45136.1|45116.1|0
1645762620000|2022-02-25 04:17:00|45138.6|45118.6|45138.6|45118.6|45141.1|45121.1|45136.1|45116.1|0
1645762630000|2022-02-25 04:17:10|45141.1|45121.1|45136|45116|45141.1|45121.1|45136|45116|0
1645762640000|2022-02-25 04:17:20|45136.1|45116.1|45131.1|45111.1|45136.1|45116.1|45131.1|45111.1|0
1645762660000|2022-02-25 04:17:40|45133.6|45113.6|45133.6|45113.6|45133.7|45113.7|45133.6|45113.6|0
1645762670000|2022-02-25 04:17:50|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|0
1645762680000|2022-02-25 04:18:00|45131.1|45111.1|45131.1|45111.1|45133.6|45113.6|45131.1|45111.1|0
1645762720000|2022-02-25 04:18:40|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|0
1645762730000|2022-02-25 04:18:50|45133.6|45113.6|45131.1|45111.1|45136.1|45116.1|45131.1|45111.1|0
1645762740000|2022-02-25 04:19:00|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762750000|2022-02-25 04:19:10|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|0
1645762760000|2022-02-25 04:19:20|45136.2|45116.2|45136.1|45116.1|45138.6|45118.6|45136|45116|0
1645762770000|2022-02-25 04:19:30|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|0
1645762780000|2022-02-25 04:19:40|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45131.1|45111.1|0
1645762790000|2022-02-25 04:19:50|45133.6|45113.6|45128.6|45108.6|45133.6|45113.6|45128.6|45108.6|0
1645762800000|2022-02-25 04:20:00|45128.7|45108.7|45133.6|45113.6|45133.6|45113.6|45128.6|45108.6|2
1645762810000|2022-02-25 04:20:10|45133.5|45113.5|45133.6|45113.6|45133.6|45113.6|45131|45111|0
1645762820000|2022-02-25 04:20:20|45133.5|45113.5|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|0
1645762830000|2022-02-25 04:20:30|45133.5|45113.5|45131.1|45111.1|45133.6|45113.6|45131|45111|0
1645762840000|2022-02-25 04:20:40|45131|45111|45128.6|45108.6|45133.6|45113.6|45128.6|45108.6|0
1645762850000|2022-02-25 04:20:50|45128.7|45108.7|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1645762860000|2022-02-25 04:21:00|45128.7|45108.7|45133.6|45113.6|45133.6|45113.6|45128.7|45108.7|0
1645762870000|2022-02-25 04:21:10|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45128.6|45108.6|0
1645762880000|2022-02-25 04:21:20|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|0
1645762890000|2022-02-25 04:21:30|45131.1|45111.1|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|0
1645762900000|2022-02-25 04:21:40|45133.5|45113.5|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|0
1645762910000|2022-02-25 04:21:50|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45131.1|45111.1|0
1645762920000|2022-02-25 04:22:00|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762930000|2022-02-25 04:22:10|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762940000|2022-02-25 04:22:20|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762950000|2022-02-25 04:22:30|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645762960000|2022-02-25 04:22:40|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|0
1645762970000|2022-02-25 04:22:50|45133.6|45113.6|45136.1|45116.1|45136.1|45116.1|45133.6|45113.6|0
1645762980000|2022-02-25 04:23:00|45133.6|45113.6|45141.1|45121.1|45141.1|45121.1|45133.6|45113.6|0
1645763000000|2022-02-25 04:23:20|45143.6|45123.6|45143.6|45123.6|45146.1|45126.1|45143.6|45123.6|0
1645763010000|2022-02-25 04:23:30|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141|45121|0
1645763020000|2022-02-25 04:23:40|45141|45121|45136.1|45116.1|45141.1|45121.1|45136.1|45116.1|0
1645763030000|2022-02-25 04:23:50|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|0
1645763040000|2022-02-25 04:24:00|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|0
1645763050000|2022-02-25 04:24:10|45136.1|45116.1|45131.1|45111.1|45136.1|45116.1|45131.1|45111.1|0
1645763060000|2022-02-25 04:24:20|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|0
1645763070000|2022-02-25 04:24:30|45133.5|45113.5|45128.6|45108.6|45133.5|45113.5|45128.6|45108.6|0
1645763100000|2022-02-25 04:25:00|||||||||1
1645763110000|2022-02-25 04:25:10|45126.1|45106.1|45128.6|45108.6|45128.6|45108.6|45126.1|45106.1|0
1645763120000|2022-02-25 04:25:20|45128.7|45108.7|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1645763140000|2022-02-25 04:25:40|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|45128.5|45108.5|0
1645763150000|2022-02-25 04:25:50|45126.1|45106.1|45126.2|45106.2|45128.6|45108.6|45123.6|45103.6|0
1645763160000|2022-02-25 04:26:00|45126.1|45106.1|45126.2|45106.2|45126.2|45106.2|45126.1|45106.1|0
1645763170000|2022-02-25 04:26:10|45126.1|45106.1|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|0
1645763190000|2022-02-25 04:26:30|45126|45106|45123.6|45103.6|45126.1|45106.1|45123.6|45103.6|0
1645763200000|2022-02-25 04:26:40|45123.7|45103.7|45128.6|45108.6|45128.6|45108.6|45123.7|45103.7|0
1645763210000|2022-02-25 04:26:50|45118.6|45098.6|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|5
1645763220000|2022-02-25 04:27:00|45116|45096|45118.6|45098.6|45121.1|45101.1|45116|45096|0
1645763230000|2022-02-25 04:27:10|45116|45096|45118.6|45098.6|45118.6|45098.6|45116|45096|0
1645763240000|2022-02-25 04:27:20|45118.5|45098.5|45118.6|45098.6|45118.6|45098.6|45116.1|45096.1|0
1645763250000|2022-02-25 04:27:30|45121.1|45101.1|45128.5|45108.5|45128.6|45108.6|45121.1|45101.1|1
1645763260000|2022-02-25 04:27:40|45123.6|45103.6|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|0
1645763270000|2022-02-25 04:27:50|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45123.6|45103.6|0
1645763280000|2022-02-25 04:28:00|45126|45106|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|0
1645763290000|2022-02-25 04:28:10|45128.5|45108.5|45128.6|45108.6|45128.6|45108.6|45123.6|45103.6|0
1645763300000|2022-02-25 04:28:20|45126.1|45106.1|45123.6|45103.6|45128.6|45108.6|45123.6|45103.6|0
1645763310000|2022-02-25 04:28:30|45126.1|45106.1|45123.6|45103.6|45128.6|45108.6|45123.6|45103.6|0
1645763320000|2022-02-25 04:28:40|45126.1|45106.1|45123.5|45103.5|45128.6|45108.6|45123.5|45103.5|0
1645763330000|2022-02-25 04:28:50|45121.1|45101.1|45121.1|45101.1|45123.6|45103.6|45118.6|45098.6|0
1645763340000|2022-02-25 04:29:00|45123.6|45103.6|45126.1|45106.1|45128.6|45108.6|45123.6|45103.6|0
1645763350000|2022-02-25 04:29:10|45128.6|45108.6|45128.7|45108.7|45131.1|45111.1|45126.1|45106.1|0
1645763360000|2022-02-25 04:29:20|45131.1|45111.1|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1645763370000|2022-02-25 04:29:30|45128.7|45108.7|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1645763380000|2022-02-25 04:29:40|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|0
1645763390000|2022-02-25 04:29:50|45133.6|45113.6|45131.1|45111.1|45133.6|45113.6|45128.6|45108.6|0
1645763400000|2022-02-25 04:30:00|45133.6|45113.6|45151.1|45131.1|45153.5|45133.5|45133.6|45113.6|1
1645763410000|2022-02-25 04:30:10|45153.6|45133.6|45151.1|45131.1|45153.6|45133.6|45151.1|45131.1|0
1645763450000|2022-02-25 04:30:50|45148.6|45128.6|45148.6|45128.6|45148.6|45128.6|45148.6|45128.6|0
1645763460000|2022-02-25 04:31:00|45148.5|45128.5|45138.6|45118.6|45148.6|45128.6|45138.6|45118.6|0
1645763470000|2022-02-25 04:31:10|45141.1|45121.1|45143.6|45123.6|45143.6|45123.6|45141.1|45121.1|0
1645763480000|2022-02-25 04:31:20|45146.1|45126.1|45141.1|45121.1|45146.1|45126.1|45141.1|45121.1|0
1645763490000|2022-02-25 04:31:30|45143.6|45123.6|45146.1|45126.1|45146.1|45126.1|45143.6|45123.6|0
1645763500000|2022-02-25 04:31:40|45143.6|45123.6|45138.6|45118.6|45146.1|45126.1|45138.6|45118.6|1
1645763510000|2022-02-25 04:31:50|45136.1|45116.1|45133.6|45113.6|45136.1|45116.1|45133.6|45113.6|0
1645763520000|2022-02-25 04:32:00|45138.6|45118.6|45133.6|45113.6|45138.6|45118.6|45133.6|45113.6|0
1645763540000|2022-02-25 04:32:20|45131|45111|45131.1|45111.1|45131.1|45111.1|45131|45111|0
1645763550000|2022-02-25 04:32:30|45131|45111|45131|45111|45131.1|45111.1|45131|45111|0
1645763560000|2022-02-25 04:32:40|45131.1|45111.1|45126.1|45106.1|45131.1|45111.1|45126.1|45106.1|2
1645763570000|2022-02-25 04:32:50|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|45123.6|45103.6|2
1645763580000|2022-02-25 04:33:00|45118.6|45098.6|45113.6|45093.6|45123.6|45103.6|45113.6|45093.6|0
1645763590000|2022-02-25 04:33:10|45111.2|45091.2|45108.6|45088.6|45111.2|45091.2|45108.6|45088.6|0
1645763600000|2022-02-25 04:33:20|45113.5|45093.5|45111.1|45091.1|45113.5|45093.5|45108.6|45088.6|0
1645763610000|2022-02-25 04:33:30|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45113.5|45093.5|0
1645763620000|2022-02-25 04:33:40|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|0
1645763630000|2022-02-25 04:33:50|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|0
1645763640000|2022-02-25 04:34:00|45108.6|45088.6|45108.6|45088.6|45113.6|45093.6|45108.6|45088.6|0
1645763650000|2022-02-25 04:34:10|45111.1|45091.1|45108.6|45088.6|45111.1|45091.1|45108.6|45088.6|0
1645763660000|2022-02-25 04:34:20|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|1
1645763670000|2022-02-25 04:34:30|45108.6|45088.6|45108.6|45088.6|45111|45091|45108.6|45088.6|0
1645763680000|2022-02-25 04:34:40|45111.1|45091.1|45103.6|45083.6|45111.1|45091.1|45103.6|45083.6|0
1645763690000|2022-02-25 04:34:50|45103.5|45083.5|45103.6|45083.6|45103.6|45083.6|45103.5|45083.5|0
1645763700000|2022-02-25 04:35:00|45098.6|45078.6|45101.1|45081.1|45101.1|45081.1|45098.6|45078.6|1
1645763710000|2022-02-25 04:35:10|45103.6|45083.6|45103.6|45083.6|45106.1|45086.1|45101.1|45081.1|0
1645763720000|2022-02-25 04:35:20|45103.5|45083.5|45098.5|45078.5|45103.5|45083.5|45098.5|45078.5|0
1645763730000|2022-02-25 04:35:30|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45093.5|45073.5|0
1645763740000|2022-02-25 04:35:40|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45091.1|45071.1|0
1645763750000|2022-02-25 04:35:50|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1645763760000|2022-02-25 04:36:00|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45091.1|45071.1|0
1645763770000|2022-02-25 04:36:10|45093.5|45073.5|45093.6|45073.6|45093.6|45073.6|45093.5|45073.5|0
1645763780000|2022-02-25 04:36:20|45093.5|45073.5|45091.1|45071.1|45093.6|45073.6|45091.1|45071.1|0
1645763800000|2022-02-25 04:36:40|45091|45071|45091|45071|45091.1|45071.1|45091|45071|0
1645763810000|2022-02-25 04:36:50|45091.1|45071.1|45088.6|45068.6|45091.1|45071.1|45086.1|45066.1|0
1645763820000|2022-02-25 04:37:00|45088.7|45068.7|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|0
1645763830000|2022-02-25 04:37:10|45088.6|45068.6|45093.6|45073.6|45093.6|45073.6|45088.6|45068.6|0
1645763840000|2022-02-25 04:37:20|45093.5|45073.5|45091.1|45071.1|45093.6|45073.6|45091.1|45071.1|0
1645763850000|2022-02-25 04:37:30|45093.6|45073.6|45093.6|45073.6|45096.1|45076.1|45093.6|45073.6|0
1645763860000|2022-02-25 04:37:40|45096.1|45076.1|45093.6|45073.6|45096.1|45076.1|45093.6|45073.6|0
1645763870000|2022-02-25 04:37:50|45096.1|45076.1|45093.6|45073.6|45096.1|45076.1|45093.6|45073.6|0
1645763880000|2022-02-25 04:38:00|45093.5|45073.5|45093.6|45073.6|45093.6|45073.6|45093.5|45073.5|0
1645763890000|2022-02-25 04:38:10|45096.1|45076.1|45093.6|45073.6|45096.1|45076.1|45093.5|45073.5|0
1645763900000|2022-02-25 04:38:20|45093.5|45073.5|45091.1|45071.1|45093.6|45073.6|45091.1|45071.1|0
1645763910000|2022-02-25 04:38:30|45093.5|45073.5|45088.5|45068.5|45093.5|45073.5|45088.5|45068.5|1
1645763920000|2022-02-25 04:38:40|45086.1|45066.1|45086|45066|45086.1|45066.1|45086|45066|0
1645763930000|2022-02-25 04:38:50|45083.5|45063.5|45078.6|45058.6|45083.5|45063.5|45078.6|45058.6|0
1645763940000|2022-02-25 04:39:00|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45078.6|45058.6|0
1645763960000|2022-02-25 04:39:20|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|0
1645763970000|2022-02-25 04:39:30|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|0
1645763980000|2022-02-25 04:39:40|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|0
1645764000000|2022-02-25 04:40:00|45091.2|45071.2|45091|45071|45093.6|45073.6|45091|45071|3
1645764020000|2022-02-25 04:40:20|45091.1|45071.1|45086.1|45066.1|45091.1|45071.1|45086.1|45066.1|0
1645764030000|2022-02-25 04:40:30|45081|45061|45086.1|45066.1|45086.1|45066.1|45078.6|45058.6|0
1645764040000|2022-02-25 04:40:40|45083.5|45063.5|45086|45066|45086.1|45066.1|45083.5|45063.5|0
1645764050000|2022-02-25 04:40:50|45088.5|45068.5|45088.5|45068.5|45088.5|45068.5|45086|45066|0
1645764060000|2022-02-25 04:41:00|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|1
1645764070000|2022-02-25 04:41:10|45086.1|45066.1|45088.6|45068.6|45088.6|45068.6|45086.1|45066.1|0
1645764090000|2022-02-25 04:41:30|45091.1|45071.1|45088.5|45068.5|45091.1|45071.1|45088.5|45068.5|0
1645764100000|2022-02-25 04:41:40|45088.6|45068.6|45088.5|45068.5|45088.6|45068.6|45088.5|45068.5|0
1645764110000|2022-02-25 04:41:50|45086.1|45066.1|45086|45066|45088.5|45068.5|45086|45066|0
1645764120000|2022-02-25 04:42:00|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45078.6|45058.6|1
1645764130000|2022-02-25 04:42:10|45083.5|45063.5|45073.6|45053.6|45083.5|45063.5|45073.6|45053.6|0
1645764140000|2022-02-25 04:42:20|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1645764150000|2022-02-25 04:42:30|45073.6|45053.6|45076.1|45056.1|45078.6|45058.6|45073.6|45053.6|0
1645764160000|2022-02-25 04:42:40|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.5|45058.5|0
1645764180000|2022-02-25 04:43:00|||||||||1
1645764190000|2022-02-25 04:43:10|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.5|45058.5|0
1645764200000|2022-02-25 04:43:20|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|0
1645764210000|2022-02-25 04:43:30|45081|45061|45073.6|45053.6|45081|45061|45071.1|45051.1|0
1645764220000|2022-02-25 04:43:40|45073.5|45053.5|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|0
1645764230000|2022-02-25 04:43:50|45068.5|45048.5|45071.1|45051.1|45071.1|45051.1|45066.1|45046.1|0
1645764240000|2022-02-25 04:44:00|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45063.7|45043.7|1
1645764250000|2022-02-25 04:44:10|45063.6|45043.6|45068.6|45048.6|45068.6|45048.6|45063.6|45043.6|0
1645764280000|2022-02-25 04:44:40|45068.5|45048.5|45068.6|45048.6|45068.6|45048.6|45068.5|45048.5|0
1645764290000|2022-02-25 04:44:50|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45071.1|45051.1|0
1645764300000|2022-02-25 04:45:00|45073.7|45053.7|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|2
1645764320000|2022-02-25 04:45:20|45076.1|45056.1|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|0
1645764330000|2022-02-25 04:45:30|45076|45056|45073.5|45053.5|45076|45056|45073.5|45053.5|0
1645764340000|2022-02-25 04:45:40|45071|45051|45068.5|45048.5|45071|45051|45068.5|45048.5|0
1645764350000|2022-02-25 04:45:50|45068.6|45048.6|45066.1|45046.1|45071|45051|45066.1|45046.1|0
1645764360000|2022-02-25 04:46:00|45068.6|45048.6|45068.6|45048.6|45073.5|45053.5|45068.6|45048.6|1
1645764370000|2022-02-25 04:46:10|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645764380000|2022-02-25 04:46:20|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45068.6|45048.6|0
1645764390000|2022-02-25 04:46:30|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45068.6|45048.6|0
1645764400000|2022-02-25 04:46:40|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45071.1|45051.1|0
1645764410000|2022-02-25 04:46:50|45071.2|45051.2|45073.6|45053.6|45073.6|45053.6|45071.2|45051.2|0
1645764420000|2022-02-25 04:47:00|45068.6|45048.6|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|1
1645764430000|2022-02-25 04:47:10|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1645764440000|2022-02-25 04:47:20|45066.1|45046.1|45071|45051|45071|45051|45063.6|45043.6|1
1645764450000|2022-02-25 04:47:30|45068.6|45048.6|45066.1|45046.1|45068.6|45048.6|45063.6|45043.6|0
1645764460000|2022-02-25 04:47:40|45066|45046|45061.1|45041.1|45066|45046|45061.1|45041.1|0
1645764470000|2022-02-25 04:47:50|45063.6|45043.6|45063.6|45043.6|45068.6|45048.6|45063.6|45043.6|0
1645764480000|2022-02-25 04:48:00|45063.5|45043.5|45071.1|45051.1|45071.1|45051.1|45058.6|45038.6|1
1645764490000|2022-02-25 04:48:10|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645764500000|2022-02-25 04:48:20|45076.1|45056.1|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|0
1645764510000|2022-02-25 04:48:30|45078.5|45058.5|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|0
1645764520000|2022-02-25 04:48:40|45076.1|45056.1|45078.6|45058.6|45078.6|45058.6|45076|45056|1
1645764530000|2022-02-25 04:48:50|45076.1|45056.1|45076|45056|45076.1|45056.1|45076|45056|0
1645764540000|2022-02-25 04:49:00|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645764550000|2022-02-25 04:49:10|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1645764560000|2022-02-25 04:49:20|45076|45056|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1645764570000|2022-02-25 04:49:30|45076.1|45056.1|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1645764590000|2022-02-25 04:49:50|||||||||1
1645764620000|2022-02-25 04:50:20|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|0
1645764630000|2022-02-25 04:50:30|45071.1|45051.1|45071|45051|45071.1|45051.1|45066.1|45046.1|0
1645764640000|2022-02-25 04:50:40|45068.6|45048.6|45071.1|45051.1|45071.1|45051.1|45066.1|45046.1|0
1645764660000|2022-02-25 04:51:00|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645764670000|2022-02-25 04:51:10|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45073.6|45053.6|0
1645764680000|2022-02-25 04:51:20|45073.6|45053.6|45076.1|45056.1|45076.1|45056.1|45073.6|45053.6|0
1645764690000|2022-02-25 04:51:30|45073.6|45053.6|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1645764700000|2022-02-25 04:51:40|45071.1|45051.1|45066.1|45046.1|45071.1|45051.1|45066.1|45046.1|0
1645764710000|2022-02-25 04:51:50|45063.5|45043.5|45058.6|45038.6|45063.6|45043.6|45058.6|45038.6|0
1645764720000|2022-02-25 04:52:00|45056.1|45036.1|45056.1|45036.1|45056.1|45036.1|45053.6|45033.6|0
1645764730000|2022-02-25 04:52:10|45053.6|45033.6|45056.1|45036.1|45056.1|45036.1|45053.6|45033.6|0
1645764740000|2022-02-25 04:52:20|45053.6|45033.6|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|0
1645764750000|2022-02-25 04:52:30|45053.5|45033.5|45051.1|45031.1|45053.6|45033.6|45051|45031|0
1645764760000|2022-02-25 04:52:40|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1645764770000|2022-02-25 04:52:50|45058.6|45038.6|45063.6|45043.6|45063.6|45043.6|45058.6|45038.6|0
1645764780000|2022-02-25 04:53:00|45066.1|45046.1|45063.6|45043.6|45066.1|45046.1|45063.6|45043.6|0
1645764790000|2022-02-25 04:53:10|45066.1|45046.1|45063.6|45043.6|45066.1|45046.1|45063.6|45043.6|0
1645764800000|2022-02-25 04:53:20|45066.1|45046.1|45063.6|45043.6|45066.1|45046.1|45063.6|45043.6|0
1645764810000|2022-02-25 04:53:30|45061.1|45041.1|45058.6|45038.6|45063.6|45043.6|45058.6|45038.6|0
1645764820000|2022-02-25 04:53:40|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|0
1645764840000|2022-02-25 04:54:00|45066.1|45046.1|45068.6|45048.6|45073.5|45053.5|45066.1|45046.1|5
1645764850000|2022-02-25 04:54:10|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|1
1645764870000|2022-02-25 04:54:30|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|0
1645764880000|2022-02-25 04:54:40|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645764890000|2022-02-25 04:54:50|45076.1|45056.1|45083.6|45063.6|45083.6|45063.6|45076.1|45056.1|0
1645764900000|2022-02-25 04:55:00|45081.1|45061.1|45086.1|45066.1|45088.6|45068.6|45078.6|45058.6|2
1645764910000|2022-02-25 04:55:10|45083.6|45063.6|45076.1|45056.1|45083.6|45063.6|45076.1|45056.1|0
1645764920000|2022-02-25 04:55:20|45078.6|45058.6|45096|45076|45096.1|45076.1|45076.1|45056.1|1
1645764930000|2022-02-25 04:55:30|45096.1|45076.1|45098.6|45078.6|45098.6|45078.6|45096.1|45076.1|0
1645764940000|2022-02-25 04:55:40|45101.1|45081.1|45103.5|45083.5|45103.5|45083.5|45101.1|45081.1|0
1645764950000|2022-02-25 04:55:50|45101.1|45081.1|45103.5|45083.5|45103.5|45083.5|45101.1|45081.1|0
1645764960000|2022-02-25 04:56:00|45103.6|45083.6|45106|45086|45106|45086|45103.5|45083.5|0
1645764970000|2022-02-25 04:56:10|45103.6|45083.6|45103.5|45083.5|45106|45086|45103.5|45083.5|0
1645764980000|2022-02-25 04:56:20|45101.1|45081.1|45103.5|45083.5|45106|45086|45101.1|45081.1|0
1645764990000|2022-02-25 04:56:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1645765000000|2022-02-25 04:56:40|45101|45081|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645765010000|2022-02-25 04:56:50|45101.1|45081.1|45098.5|45078.5|45101.1|45081.1|45098.5|45078.5|0
1645765020000|2022-02-25 04:57:00|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45098.5|45078.5|0
1645765030000|2022-02-25 04:57:10|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45101.1|45081.1|0
1645765040000|2022-02-25 04:57:20|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45101.1|45081.1|0
1645765050000|2022-02-25 04:57:30|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|0
1645765060000|2022-02-25 04:57:40|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|0
1645765070000|2022-02-25 04:57:50|45101.1|45081.1|45101.1|45081.1|45103.6|45083.6|45101.1|45081.1|0
1645765080000|2022-02-25 04:58:00|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45098.6|45078.6|0
1645765090000|2022-02-25 04:58:10|45098.6|45078.6|45101.1|45081.1|45101.1|45081.1|45098.5|45078.5|0
1645765100000|2022-02-25 04:58:20|45098.6|45078.6|45101.1|45081.1|45103.6|45083.6|45098.6|45078.6|0
1645765110000|2022-02-25 04:58:30|45098.6|45078.6|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|0
1645765120000|2022-02-25 04:58:40|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645765130000|2022-02-25 04:58:50|45103.7|45083.7|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|3
1645765140000|2022-02-25 04:59:00|45106.1|45086.1|45103.7|45083.7|45108.6|45088.6|45103.6|45083.6|0
1645765150000|2022-02-25 04:59:10|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|0
1645765160000|2022-02-25 04:59:20|45108.5|45088.5|45108.6|45088.6|45108.6|45088.6|45108.5|45088.5|0
1645765170000|2022-02-25 04:59:30|||||||||1
1645765180000|2022-02-25 04:59:40|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45103.7|45083.7|0
1645765190000|2022-02-25 04:59:50|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|0
1645765200000|2022-02-25 05:00:00|45103.5|45083.5|45106.1|45086.1|45106.1|45086.1|45101.1|45081.1|2
1645765210000|2022-02-25 05:00:10|45106.2|45086.2|45096.1|45076.1|45106.2|45086.2|45096.1|45076.1|1
1645765220000|2022-02-25 05:00:20|45096.2|45076.2|45103.6|45083.6|45106|45086|45096.1|45076.1|1
1645765230000|2022-02-25 05:00:30|45103.5|45083.5|45106.1|45086.1|45111.1|45091.1|45103.5|45083.5|0
1645765240000|2022-02-25 05:00:40|45108.5|45088.5|45108.6|45088.6|45108.6|45088.6|45106.1|45086.1|0
1645765250000|2022-02-25 05:00:50|45108.5|45088.5|45106.1|45086.1|45108.6|45088.6|45106.1|45086.1|0
1645765260000|2022-02-25 05:01:00|45103.6|45083.6|45103.5|45083.5|45106.1|45086.1|45103.5|45083.5|4
1645765270000|2022-02-25 05:01:10|45101.1|45081.1|45096.1|45076.1|45101.1|45081.1|45096|45076|0
1645765280000|2022-02-25 05:01:20|45096|45076|45093.6|45073.6|45098.6|45078.6|45093.6|45073.6|0
1645765290000|2022-02-25 05:01:30|45093.7|45073.7|45093.6|45073.6|45096.1|45076.1|45093.5|45073.5|0
1645765300000|2022-02-25 05:01:40|45093.5|45073.5|45093.6|45073.6|45096.1|45076.1|45091.2|45071.2|0
1645765310000|2022-02-25 05:01:50|45093.5|45073.5|45096|45076|45096.1|45076.1|45091.1|45071.1|0
1645765320000|2022-02-25 05:02:00|45093.6|45073.6|45093.6|45073.6|45096.1|45076.1|45093.6|45073.6|0
1645765330000|2022-02-25 05:02:10|45096.1|45076.1|45093.6|45073.6|45096.1|45076.1|45093.6|45073.6|0
1645765340000|2022-02-25 05:02:20|45096.1|45076.1|45091.1|45071.1|45096.1|45076.1|45091.1|45071.1|0
1645765350000|2022-02-25 05:02:30|45091.2|45071.2|45093.6|45073.6|45096.1|45076.1|45091.1|45071.1|0
1645765360000|2022-02-25 05:02:40|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1645765370000|2022-02-25 05:02:50|45093.6|45073.6|45093.6|45073.6|45096.1|45076.1|45093.5|45073.5|0
1645765380000|2022-02-25 05:03:00|45096.1|45076.1|45103.6|45083.6|45103.6|45083.6|45096.1|45076.1|0
1645765390000|2022-02-25 05:03:10|45098.6|45078.6|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645765400000|2022-02-25 05:03:20|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|0
1645765410000|2022-02-25 05:03:30|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|0
1645765420000|2022-02-25 05:03:40|45106.1|45086.1|45096.1|45076.1|45106.1|45086.1|45093.6|45073.6|0
1645765430000|2022-02-25 05:03:50|45093.6|45073.6|45101.1|45081.1|45101.1|45081.1|45093.6|45073.6|0
1645765440000|2022-02-25 05:04:00|45101.2|45081.2|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|0
1645765450000|2022-02-25 05:04:10|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45103.6|45083.6|0
1645765460000|2022-02-25 05:04:20|45103.6|45083.6|45106.1|45086.1|45106.1|45086.1|45103.5|45083.5|0
1645765470000|2022-02-25 05:04:30|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|0
1645765480000|2022-02-25 05:04:40|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|0
1645765490000|2022-02-25 05:04:50|45108.6|45088.6|45103.6|45083.6|45111|45091|45103.6|45083.6|0
1645765500000|2022-02-25 05:05:00|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45101.1|45081.1|0
1645765510000|2022-02-25 05:05:10|45103.5|45083.5|45098.6|45078.6|45103.5|45083.5|45098.6|45078.6|0
1645765520000|2022-02-25 05:05:20|45098.5|45078.5|45103.6|45083.6|45106.1|45086.1|45098.5|45078.5|0
1645765530000|2022-02-25 05:05:30|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45103.5|45083.5|0
1645765540000|2022-02-25 05:05:40|45101.1|45081.1|45098.6|45078.6|45101.1|45081.1|45098.5|45078.5|0
1645765560000|2022-02-25 05:06:00|45101.1|45081.1|45096.1|45076.1|45101.1|45081.1|45093.6|45073.6|0
1645765570000|2022-02-25 05:06:10|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|0
1645765580000|2022-02-25 05:06:20|45098.7|45078.7|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645765590000|2022-02-25 05:06:30|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|0
1645765600000|2022-02-25 05:06:40|45101.1|45081.1|45098.6|45078.6|45103.6|45083.6|45098.6|45078.6|0
1645765610000|2022-02-25 05:06:50|45096.2|45076.2|45098.6|45078.6|45098.6|45078.6|45096.2|45076.2|0
1645765620000|2022-02-25 05:07:00|45103.6|45083.6|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|0
1645765630000|2022-02-25 05:07:10|45101.1|45081.1|45096.1|45076.1|45101.1|45081.1|45096.1|45076.1|0
1645765640000|2022-02-25 05:07:20|45093.6|45073.6|45098.6|45078.6|45098.6|45078.6|45093.6|45073.6|0
1645765650000|2022-02-25 05:07:30|45096.1|45076.1|45093.6|45073.6|45096.1|45076.1|45091.1|45071.1|0
1645765660000|2022-02-25 05:07:40|45098.6|45078.6|45103.6|45083.6|45103.6|45083.6|45098.6|45078.6|1
1645765670000|2022-02-25 05:07:50|45101.1|45081.1|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|0
1645765680000|2022-02-25 05:08:00|45106.1|45086.1|45103.6|45083.6|45108.6|45088.6|45103.6|45083.6|0
1645765690000|2022-02-25 05:08:10|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45106.1|45086.1|0
1645765700000|2022-02-25 05:08:20|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45106.1|45086.1|0
1645765720000|2022-02-25 05:08:40|45113.6|45093.6|45108.6|45088.6|45113.6|45093.6|45108.6|45088.6|0
1645765730000|2022-02-25 05:08:50|45106.1|45086.1|45108.6|45088.6|45113.6|45093.6|45106.1|45086.1|0
1645765740000|2022-02-25 05:09:00|45111.1|45091.1|45113.6|45093.6|45116.1|45096.1|45108.6|45088.6|0
1645765750000|2022-02-25 05:09:10|45111.1|45091.1|45108.6|45088.6|45111.1|45091.1|45108.6|45088.6|0
1645765760000|2022-02-25 05:09:20|45103.6|45083.6|45096.1|45076.1|45103.6|45083.6|45096.1|45076.1|0
1645765770000|2022-02-25 05:09:30|45098.6|45078.6|45098.6|45078.6|45098.6|45078.6|45096.1|45076.1|0
1645765780000|2022-02-25 05:09:40|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45098.6|45078.6|0
1645765790000|2022-02-25 05:09:50|45103.6|45083.6|45101.1|45081.1|45103.6|45083.6|45101.1|45081.1|0
1645765800000|2022-02-25 05:10:00|45101|45081|45098.6|45078.6|45101.1|45081.1|45098.5|45078.5|1
1645765810000|2022-02-25 05:10:10|45096.1|45076.1|45088.6|45068.6|45096.1|45076.1|45088.6|45068.6|0
1645765820000|2022-02-25 05:10:20|45091.1|45071.1|45088.6|45068.6|45093.6|45073.6|45088.6|45068.6|0
1645765830000|2022-02-25 05:10:30|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|0
1645765840000|2022-02-25 05:10:40|45088.6|45068.6|45088.6|45068.6|45091.1|45071.1|45088.6|45068.6|0
1645765850000|2022-02-25 05:10:50|45086.1|45066.1|45078.6|45058.6|45086.1|45066.1|45078.6|45058.6|4
1645765860000|2022-02-25 05:11:00|45081.1|45061.1|45078.6|45058.6|45083.6|45063.6|45078.6|45058.6|0
1645765870000|2022-02-25 05:11:10|45083.6|45063.6|45078.6|45058.6|45083.6|45063.6|45078.6|45058.6|0
1645765880000|2022-02-25 05:11:20|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45081.1|45061.1|0
1645765890000|2022-02-25 05:11:30|45078.6|45058.6|45078.6|45058.6|45083.6|45063.6|45078.6|45058.6|0
1645765900000|2022-02-25 05:11:40|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45078.6|45058.6|0
1645765920000|2022-02-25 05:12:00|45081.1|45061.1|45081.1|45061.1|45083.6|45063.6|45081.1|45061.1|0
1645765930000|2022-02-25 05:12:10|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|0
1645765940000|2022-02-25 05:12:20|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1645765950000|2022-02-25 05:12:30|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|0
1645765960000|2022-02-25 05:12:40|45076|45056|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1645765970000|2022-02-25 05:12:50|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1645765980000|2022-02-25 05:13:00|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1645765990000|2022-02-25 05:13:10|45068.7|45048.7|45068.6|45048.6|45068.7|45048.7|45068.6|45048.6|0
1645766000000|2022-02-25 05:13:20|45068.7|45048.7|45068.6|45048.6|45068.7|45048.7|45068.6|45048.6|0
1645766010000|2022-02-25 05:13:30|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|0
1645766020000|2022-02-25 05:13:40|45066.1|45046.1|45063.6|45043.6|45068.6|45048.6|45063.6|45043.6|0
1645766040000|2022-02-25 05:14:00|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45063.6|45043.6|0
1645766050000|2022-02-25 05:14:10|45066.1|45046.1|45066.1|45046.1|45068.6|45048.6|45066.1|45046.1|0
1645766060000|2022-02-25 05:14:20|45063.7|45043.7|45063.7|45043.7|45068.6|45048.6|45063.6|45043.6|0
1645766070000|2022-02-25 05:14:30|45063.6|45043.6|45063.6|45043.6|45063.7|45043.7|45063.6|45043.6|0
1645766080000|2022-02-25 05:14:40|45058.7|45038.7|45061.1|45041.1|45061.1|45041.1|45058.7|45038.7|0
1645766090000|2022-02-25 05:14:50|45058.7|45038.7|45058.5|45038.5|45058.7|45038.7|45058.5|45038.5|0
1645766100000|2022-02-25 05:15:00|45058.6|45038.6|45053.6|45033.6|45058.6|45038.6|45051.1|45031.1|1
1645766110000|2022-02-25 05:15:10|45053.7|45033.7|45066.1|45046.1|45066.1|45046.1|45053.7|45033.7|0
1645766120000|2022-02-25 05:15:20|45066.2|45046.2|45063.6|45043.6|45068.6|45048.6|45063.6|45043.6|0
1645766130000|2022-02-25 05:15:30|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|45063.7|45043.7|0
1645766140000|2022-02-25 05:15:40|45066.2|45046.2|45071.1|45051.1|45071.2|45051.2|45066.2|45046.2|0
1645766150000|2022-02-25 05:15:50|45071.2|45051.2|45073.7|45053.7|45073.7|45053.7|45071.2|45051.2|0
1645766160000|2022-02-25 05:16:00|45073.6|45053.6|45073.6|45053.6|45076.1|45056.1|45073.6|45053.6|0
1645766170000|2022-02-25 05:16:10|45073.7|45053.7|45076.1|45056.1|45076.1|45056.1|45073.6|45053.6|0
1645766180000|2022-02-25 05:16:20|45073.7|45053.7|45073.6|45053.6|45073.7|45053.7|45073.6|45053.6|0
1645766190000|2022-02-25 05:16:30|45073.7|45053.7|45073.7|45053.7|45073.7|45053.7|45073.6|45053.6|0
1645766200000|2022-02-25 05:16:40|45073.6|45053.6|45073.7|45053.7|45073.7|45053.7|45073.6|45053.6|0
1645766210000|2022-02-25 05:16:50|45068.7|45048.7|45071.1|45051.1|45071.2|45051.2|45066.1|45046.1|0
1645766220000|2022-02-25 05:17:00|45068.6|45048.6|45068.6|45048.6|45068.7|45048.7|45068.6|45048.6|0
1645766230000|2022-02-25 05:17:10|45068.7|45048.7|45071.1|45051.1|45073.7|45053.7|45063.7|45043.7|0
1645766240000|2022-02-25 05:17:20|45073.6|45053.6|45073.6|45053.6|45073.7|45053.7|45073.6|45053.6|0
1645766250000|2022-02-25 05:17:30|45071.1|45051.1|45073.6|45053.6|45073.7|45053.7|45071.1|45051.1|0
1645766260000|2022-02-25 05:17:40|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1645766270000|2022-02-25 05:17:50|45068.7|45048.7|45068.6|45048.6|45068.7|45048.7|45068.6|45048.6|0
1645766280000|2022-02-25 05:18:00|45068.7|45048.7|45071.1|45051.1|45071.2|45051.2|45068.6|45048.6|0
1645766290000|2022-02-25 05:18:10|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|0
1645766300000|2022-02-25 05:18:20|45073.7|45053.7|45071.1|45051.1|45073.7|45053.7|45071.1|45051.1|0
1645766310000|2022-02-25 05:18:30|45073.6|45053.6|45071.1|45051.1|45073.6|45053.6|45068.6|45048.6|0
1645766320000|2022-02-25 05:18:40|45068.6|45048.6|45068.7|45048.7|45071.1|45051.1|45068.6|45048.6|0
1645766330000|2022-02-25 05:18:50|45068.6|45048.6|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|0
1645766340000|2022-02-25 05:19:00|45071.1|45051.1|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|0
1645766350000|2022-02-25 05:19:10|45068.7|45048.7|45068.7|45048.7|45073.6|45053.6|45068.6|45048.6|0
1645766360000|2022-02-25 05:19:20|45068.6|45048.6|45068.7|45048.7|45071.1|45051.1|45068.6|45048.6|0
1645766370000|2022-02-25 05:19:30|45068.6|45048.6|45066.2|45046.2|45068.6|45048.6|45066.2|45046.2|0
1645766380000|2022-02-25 05:19:40|45068.6|45048.6|45071.1|45051.1|45071.1|45051.1|45066.2|45046.2|0
1645766390000|2022-02-25 05:19:50|45068.6|45048.6|45068.7|45048.7|45071.1|45051.1|45068.6|45048.6|3
1645766400000|2022-02-25 05:20:00|45066.2|45046.2|45068.6|45048.6|45068.6|45048.6|45066.2|45046.2|3
1645766410000|2022-02-25 05:20:10|45066.2|45046.2|45053.5|45033.5|45066.2|45046.2|45053.5|45033.5|0
1645766420000|2022-02-25 05:20:20|45051.1|45031.1|45038.6|45018.6|45051.1|45031.1|45038.6|45018.6|0
1645766430000|2022-02-25 05:20:30|45038.5|45018.5|45033.6|45013.6|45038.5|45018.5|45033.5|45013.5|0
1645766440000|2022-02-25 05:20:40|45033.7|45013.7|45038.7|45018.7|45038.7|45018.7|45033.6|45013.6|6
1645766450000|2022-02-25 05:20:50|45038.6|45018.6|45038.7|45018.7|45043.6|45023.6|45038.6|45018.6|0
1645766460000|2022-02-25 05:21:00|45041.1|45021.1|45038.7|45018.7|45043.6|45023.6|45038.6|45018.6|0
1645766470000|2022-02-25 05:21:10|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|0
1645766480000|2022-02-25 05:21:20|45043.6|45023.6|45046.1|45026.1|45046.1|45026.1|45043.6|45023.6|0
1645766490000|2022-02-25 05:21:30|45043.6|45023.6|45046.1|45026.1|45046.1|45026.1|45043.6|45023.6|0
1645766500000|2022-02-25 05:21:40|45046.2|45026.2|45046.2|45026.2|45046.2|45026.2|45046.2|45026.2|0
1645766510000|2022-02-25 05:21:50|45046.1|45026.1|45048.7|45028.7|45051.1|45031.1|45046.1|45026.1|0
1645766520000|2022-02-25 05:22:00|45048.8|45028.8|45056.2|45036.2|45056.2|45036.2|45048.7|45028.7|0
1645766530000|2022-02-25 05:22:10|45058.6|45038.6|45061.2|45041.2|45061.2|45041.2|45058.6|45038.6|0
1645766540000|2022-02-25 05:22:20|45061.1|45041.1|45056.1|45036.1|45061.1|45041.1|45056.1|45036.1|0
1645766550000|2022-02-25 05:22:30|45053.6|45033.6|45053.7|45033.7|45056.1|45036.1|45053.6|45033.6|0
1645766560000|2022-02-25 05:22:40|45053.6|45033.6|45053.6|45033.6|45053.7|45033.7|45053.6|45033.6|0
1645766570000|2022-02-25 05:22:50|45053.7|45033.7|45056.1|45036.1|45058.6|45038.6|45053.6|45033.6|0
1645766580000|2022-02-25 05:23:00|45058.6|45038.6|45058.6|45038.6|45061.1|45041.1|45058.6|45038.6|0
1645766590000|2022-02-25 05:23:10|45056.1|45036.1|45051.1|45031.1|45056.1|45036.1|45051.1|45031.1|0
1645766600000|2022-02-25 05:23:20|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1645766610000|2022-02-25 05:23:30|45051.1|45031.1|45058.6|45038.6|45061.1|45041.1|45048.7|45028.7|0
1645766620000|2022-02-25 05:23:40|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1645766630000|2022-02-25 05:23:50|45048.7|45028.7|45048.7|45028.7|45048.7|45028.7|45046.1|45026.1|0
1645766640000|2022-02-25 05:24:00|45048.6|45028.6|45048.7|45028.7|45048.7|45028.7|45048.6|45028.6|0
1645766650000|2022-02-25 05:24:10|45051.1|45031.1|45048.6|45028.6|45051.1|45031.1|45048.6|45028.6|0
1645766660000|2022-02-25 05:24:20|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|45043.7|45023.7|0
1645766670000|2022-02-25 05:24:30|45046.1|45026.1|45043.7|45023.7|45046.1|45026.1|45043.6|45023.6|0
1645766680000|2022-02-25 05:24:40|45046.1|45026.1|45048.6|45028.6|45048.7|45028.7|45043.7|45023.7|0
1645766690000|2022-02-25 05:24:50|45046.1|45026.1|45043.6|45023.6|45048.6|45028.6|45041.1|45021.1|0
1645766700000|2022-02-25 05:25:00|45041.1|45021.1|45043.7|45023.7|45046.2|45026.2|45041.1|45021.1|1
1645766710000|2022-02-25 05:25:10|45046.1|45026.1|45048.7|45028.7|45051.2|45031.2|45046.1|45026.1|0
1645766720000|2022-02-25 05:25:20|45051.1|45031.1|45058.6|45038.6|45058.6|45038.6|45041.1|45021.1|1
1645766730000|2022-02-25 05:25:30|45056.1|45036.1|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|0
1645766740000|2022-02-25 05:25:40|45053.7|45033.7|45053.6|45033.6|45056.1|45036.1|45053.5|45033.5|0
1645766750000|2022-02-25 05:25:50|45051.1|45031.1|45053.6|45033.6|45053.6|45033.6|45051.1|45031.1|0
1645766770000|2022-02-25 05:26:10|45051.1|45031.1|45051.1|45031.1|45053.6|45033.6|45051.1|45031.1|0
1645766780000|2022-02-25 05:26:20|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45051.1|45031.1|0
1645766790000|2022-02-25 05:26:30|45051.1|45031.1|45053.6|45033.6|45053.6|45033.6|45051.1|45031.1|0
1645766810000|2022-02-25 05:26:50|45051.1|45031.1|45053.6|45033.6|45053.7|45033.7|45051.1|45031.1|0
1645766820000|2022-02-25 05:27:00|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|45051.1|45031.1|0
1645766830000|2022-02-25 05:27:10|45051.2|45031.2|45051.1|45031.1|45051.2|45031.2|45051.1|45031.1|0
1645766840000|2022-02-25 05:27:20|45048.7|45028.7|45043.7|45023.7|45048.7|45028.7|45043.7|45023.7|0
1645766850000|2022-02-25 05:27:30|45046.1|45026.1|45043.7|45023.7|45046.1|45026.1|45043.6|45023.6|0
1645766860000|2022-02-25 05:27:40|45046.1|45026.1|45048.6|45028.6|45048.6|45028.6|45043.7|45023.7|0
1645766890000|2022-02-25 05:28:10|45046.1|45026.1|45043.7|45023.7|45046.1|45026.1|45043.7|45023.7|0
1645766900000|2022-02-25 05:28:20|45043.6|45023.6|45038.6|45018.6|45043.6|45023.6|45038.6|45018.6|0
1645766910000|2022-02-25 05:28:30|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|45038.7|45018.7|0
1645766920000|2022-02-25 05:28:40|45038.6|45018.6|45036.1|45016.1|45038.7|45018.7|45036.1|45016.1|0
1645766930000|2022-02-25 05:28:50|45038.6|45018.6|45041.1|45021.1|45041.1|45021.1|45038.6|45018.6|0
1645766940000|2022-02-25 05:29:00|45038.7|45018.7|45038.6|45018.6|45038.7|45018.7|45038.6|45018.6|0
1645766950000|2022-02-25 05:29:10|45038.7|45018.7|45041.1|45021.1|45043.6|45023.6|45038.6|45018.6|0
1645766960000|2022-02-25 05:29:20|45038.6|45018.6|45033.6|45013.6|45038.6|45018.6|45033.6|45013.6|0
1645766970000|2022-02-25 05:29:30|45036.1|45016.1|45033.6|45013.6|45036.1|45016.1|45033.6|45013.6|0
1645766980000|2022-02-25 05:29:40|45033.7|45013.7|45038.6|45018.6|45038.6|45018.6|45033.6|45013.6|0
1645766990000|2022-02-25 05:29:50|45038.5|45018.5|45041|45021|45041.1|45021.1|45036.1|45016.1|0
1645767000000|2022-02-25 05:30:00|45043.5|45023.5|45023.7|45003.7|45043.5|45023.5|45018.6|44998.6|2
1645767010000|2022-02-25 05:30:10|45026.1|45006.1|45003.6|44983.6|45028.6|45008.6|45001.1|44981.1|3
1645767020000|2022-02-25 05:30:20|45003.7|44983.7|45008.6|44988.6|45008.6|44988.6|45003.6|44983.6|0
1645767030000|2022-02-25 05:30:30|45006.1|44986.1|45001.1|44981.1|45006.2|44986.2|45001.1|44981.1|0
1645767040000|2022-02-25 05:30:40|44998.7|44978.7|44998.7|44978.7|45003.7|44983.7|44998.7|44978.7|0
1645767050000|2022-02-25 05:30:50|44998.6|44978.6|44998.7|44978.7|44998.7|44978.7|44993.7|44973.7|0
1645767060000|2022-02-25 05:31:00|45001.1|44981.1|44993.7|44973.7|45001.1|44981.1|44993.7|44973.7|0
1645767070000|2022-02-25 05:31:10|44996.1|44976.1|44993.7|44973.7|44996.2|44976.2|44991.1|44971.1|1
1645767080000|2022-02-25 05:31:20|44996.1|44976.1|45008.7|44988.7|45013.7|44993.7|44993.6|44973.6|1
1645767090000|2022-02-25 05:31:30|45006.1|44986.1|45003.6|44983.6|45006.1|44986.1|44998.7|44978.7|0
1645767100000|2022-02-25 05:31:40|45001.1|44981.1|45003.7|44983.7|45003.7|44983.7|44998.7|44978.7|0
1645767110000|2022-02-25 05:31:50|45006.2|44986.2|45008.6|44988.6|45011.1|44991.1|45003.7|44983.7|0
1645767120000|2022-02-25 05:32:00|45008.7|44988.7|45013.7|44993.7|45013.7|44993.7|45008.7|44988.7|0
1645767130000|2022-02-25 05:32:10|45011.1|44991.1|45003.7|44983.7|45013.7|44993.7|45003.7|44983.7|1
1645767140000|2022-02-25 05:32:20|45003.6|44983.6|45006.1|44986.1|45006.1|44986.1|45003.6|44983.6|0
1645767150000|2022-02-25 05:32:30|45008.6|44988.6|45006.1|44986.1|45011.1|44991.1|45006.1|44986.1|0
1645767160000|2022-02-25 05:32:40|45008.6|44988.6|45006.1|44986.1|45011.1|44991.1|45003.6|44983.6|1
1645767170000|2022-02-25 05:32:50|45006.2|44986.2|45016.1|44996.1|45016.1|44996.1|45006.1|44986.1|0
1645767180000|2022-02-25 05:33:00|45018.6|44998.6|45033.6|45013.6|45033.6|45013.6|45013.6|44993.6|0
1645767190000|2022-02-25 05:33:10|45033.7|45013.7|45046.1|45026.1|45046.1|45026.1|45033.7|45013.7|0
1645767200000|2022-02-25 05:33:20|45043.7|45023.7|45051.2|45031.2|45051.2|45031.2|45043.6|45023.6|0
1645767210000|2022-02-25 05:33:30|45053.6|45033.6|45053.6|45033.6|45053.7|45033.7|45051.1|45031.1|0
1645767220000|2022-02-25 05:33:40|45051.1|45031.1|45056.1|45036.1|45056.1|45036.1|45051.1|45031.1|0
1645767230000|2022-02-25 05:33:50|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|45056.1|45036.1|0
1645767240000|2022-02-25 05:34:00|45058.7|45038.7|45068.6|45048.6|45071.2|45051.2|45058.7|45038.7|0
1645767250000|2022-02-25 05:34:10|45068.7|45048.7|45071.1|45051.1|45071.1|45051.1|45068.6|45048.6|0
1645767260000|2022-02-25 05:34:20|45068.6|45048.6|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|0
1645767270000|2022-02-25 05:34:30|45066.1|45046.1|45066.1|45046.1|45068.6|45048.6|45066.1|45046.1|0
1645767280000|2022-02-25 05:34:40|45063.6|45043.6|45063.6|45043.6|45066|45046|45063.6|45043.6|0
1645767290000|2022-02-25 05:34:50|45061.1|45041.1|45051.1|45031.1|45061.1|45041.1|45048.7|45028.7|0
1645767300000|2022-02-25 05:35:00|45051.2|45031.2|45048.7|45028.7|45051.2|45031.2|45046.1|45026.1|0
1645767310000|2022-02-25 05:35:10|45048.6|45028.6|45051.1|45031.1|45051.2|45031.2|45048.6|45028.6|0
1645767320000|2022-02-25 05:35:20|45051.2|45031.2|45053.7|45033.7|45053.7|45033.7|45051.2|45031.2|0
1645767330000|2022-02-25 05:35:30|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1645767340000|2022-02-25 05:35:40|45053.7|45033.7|45048.6|45028.6|45053.7|45033.7|45048.6|45028.6|0
1645767350000|2022-02-25 05:35:50|45048.7|45028.7|45051.1|45031.1|45051.1|45031.1|45046.1|45026.1|0
1645767360000|2022-02-25 05:36:00|45048.6|45028.6|45048.6|45028.6|45051.1|45031.1|45048.6|45028.6|0
1645767370000|2022-02-25 05:36:10|45048.7|45028.7|45053.7|45033.7|45053.7|45033.7|45048.6|45028.6|0
1645767380000|2022-02-25 05:36:20|45056.1|45036.1|45053.6|45033.6|45056.2|45036.2|45053.6|45033.6|0
1645767390000|2022-02-25 05:36:30|45053.7|45033.7|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|0
1645767400000|2022-02-25 05:36:40|45051.2|45031.2|45053.6|45033.6|45053.7|45033.7|45051.2|45031.2|0
1645767410000|2022-02-25 05:36:50|45053.7|45033.7|45053.6|45033.6|45053.7|45033.7|45048.6|45028.6|0
1645767420000|2022-02-25 05:37:00|45053.7|45033.7|45053.7|45033.7|45053.7|45033.7|45053.6|45033.6|0
1645767430000|2022-02-25 05:37:10|45053.6|45033.6|45051.1|45031.1|45053.7|45033.7|45051.1|45031.1|0
1645767440000|2022-02-25 05:37:20|45048.7|45028.7|45051.2|45031.2|45051.2|45031.2|45046.2|45026.2|0
1645767450000|2022-02-25 05:37:30|45051.1|45031.1|45053.6|45033.6|45056.1|45036.1|45051.1|45031.1|0
1645767460000|2022-02-25 05:37:40|45053.7|45033.7|45056.1|45036.1|45058.6|45038.6|45053.7|45033.7|0
1645767480000|2022-02-25 05:38:00|45058.6|45038.6|45058.6|45038.6|45058.6|45038.6|45056.1|45036.1|0
1645767490000|2022-02-25 05:38:10|45061.1|45041.1|45058.7|45038.7|45061.1|45041.1|45058.6|45038.6|0
1645767500000|2022-02-25 05:38:20|45061.1|45041.1|45068.6|45048.6|45068.7|45048.7|45061.1|45041.1|0
1645767510000|2022-02-25 05:38:30|45068.7|45048.7|45058.6|45038.6|45068.7|45048.7|45058.6|45038.6|0
1645767530000|2022-02-25 05:38:50|45056.1|45036.1|45051.1|45031.1|45056.1|45036.1|45051.1|45031.1|0
1645767540000|2022-02-25 05:39:00|45046.1|45026.1|45043.6|45023.6|45046.1|45026.1|45041.2|45021.2|0
1645767550000|2022-02-25 05:39:10|45041.1|45021.1|45038.6|45018.6|45043.6|45023.6|45038.6|45018.6|0
1645767560000|2022-02-25 05:39:20|45038.7|45018.7|45041.1|45021.1|45041.1|45021.1|45038.6|45018.6|0
1645767580000|2022-02-25 05:39:40|45038.6|45018.6|45041.1|45021.1|45041.1|45021.1|45038.6|45018.6|0
1645767590000|2022-02-25 05:39:50|45038.7|45018.7|45043.6|45023.6|45043.6|45023.6|45038.6|45018.6|0
1645767600000|2022-02-25 05:40:00|45041.1|45021.1|45043.6|45023.6|45043.6|45023.6|45041.1|45021.1|0
1645767610000|2022-02-25 05:40:10|45041.1|45021.1|45031.1|45011.1|45041.1|45021.1|45031.1|45011.1|0
1645767620000|2022-02-25 05:40:20|45028.6|45008.6|45028.6|45008.6|45031.1|45011.1|45028.6|45008.6|0
1645767630000|2022-02-25 05:40:30|45031.1|45011.1|45028.6|45008.6|45033.6|45013.6|45026.2|45006.2|0
1645767640000|2022-02-25 05:40:40|45026.1|45006.1|45023.6|45003.6|45026.1|45006.1|45018.6|44998.6|0
1645767650000|2022-02-25 05:40:50|45026.1|45006.1|45028.6|45008.6|45031.2|45011.2|45026.1|45006.1|0
1645767660000|2022-02-25 05:41:00|45026.1|45006.1|45028.6|45008.6|45031.1|45011.1|45026.1|45006.1|0
1645767670000|2022-02-25 05:41:10|45031.1|45011.1|45033.6|45013.6|45038.6|45018.6|45028.6|45008.6|0
1645767680000|2022-02-25 05:41:20|45033.7|45013.7|45038.6|45018.6|45038.6|45018.6|45033.6|45013.6|0
1645767690000|2022-02-25 05:41:30|45038.7|45018.7|45038.6|45018.6|45038.7|45018.7|45038.6|45018.6|0
1645767700000|2022-02-25 05:41:40|45038.7|45018.7|45031.1|45011.1|45038.7|45018.7|45031.1|45011.1|1
1645767710000|2022-02-25 05:41:50|45028.7|45008.7|45033.7|45013.7|45033.7|45013.7|45028.6|45008.6|0
1645767720000|2022-02-25 05:42:00|45036.1|45016.1|45046.1|45026.1|45048.6|45028.6|45036.1|45016.1|0
1645767730000|2022-02-25 05:42:10|45043.6|45023.6|45043.7|45023.7|45043.7|45023.7|45043.6|45023.6|0
1645767740000|2022-02-25 05:42:20|45046.2|45026.2|45043.6|45023.6|45046.2|45026.2|45043.6|45023.6|0
1645767750000|2022-02-25 05:42:30|45046.1|45026.1|45051.2|45031.2|45051.2|45031.2|45043.6|45023.6|0
1645767760000|2022-02-25 05:42:40|45051.3|45031.3|45058.6|45038.6|45061.1|45041.1|45051.3|45031.3|0
1645767770000|2022-02-25 05:42:50|45058.7|45038.7|45058.7|45038.7|45061.2|45041.2|45058.7|45038.7|0
1645767780000|2022-02-25 05:43:00|45058.6|45038.6|45053.6|45033.6|45061.1|45041.1|45053.6|45033.6|0
1645767790000|2022-02-25 05:43:10|45058.6|45038.6|45053.6|45033.6|45058.6|45038.6|45053.6|45033.6|1
1645767800000|2022-02-25 05:43:20|45053.7|45033.7|45053.6|45033.6|45053.7|45033.7|45048.7|45028.7|0
1645767810000|2022-02-25 05:43:30|45048.7|45028.7|45041.1|45021.1|45053.7|45033.7|45041.1|45021.1|0
1645767820000|2022-02-25 05:43:40|45041.2|45021.2|45046.2|45026.2|45046.2|45026.2|45041.1|45021.1|0
1645767830000|2022-02-25 05:43:50|45046.3|45026.3|45048.6|45028.6|45053.6|45033.6|45046.2|45026.2|0
1645767840000|2022-02-25 05:44:00|45046.1|45026.1|45048.7|45028.7|45048.7|45028.7|45046.1|45026.1|0
1645767850000|2022-02-25 05:44:10|45048.6|45028.6|45043.6|45023.6|45048.7|45028.7|45043.6|45023.6|0
1645767860000|2022-02-25 05:44:20|45041.1|45021.1|45038.6|45018.6|45041.2|45021.2|45036.2|45016.2|0
1645767870000|2022-02-25 05:44:30|45038.7|45018.7|45038.6|45018.6|45038.7|45018.7|45036.2|45016.2|0
1645767880000|2022-02-25 05:44:40|45046.1|45026.1|45048.6|45028.6|45048.6|45028.6|45046.1|45026.1|1
1645767890000|2022-02-25 05:44:50|45048.7|45028.7|45038.6|45018.6|45048.7|45028.7|45038.6|45018.6|2
1645767900000|2022-02-25 05:45:00|45038.7|45018.7|45043.6|45023.6|45046.2|45026.2|45021.2|45001.2|0
1645767910000|2022-02-25 05:45:10|45043.7|45023.7|45048.6|45028.6|45048.6|45028.6|45043.6|45023.6|0
1645767920000|2022-02-25 05:45:20|45048.7|45028.7|45046.1|45026.1|45048.7|45028.7|45043.6|45023.6|0
1645767930000|2022-02-25 05:45:30|45043.6|45023.6|45038.6|45018.6|45046.2|45026.2|45038.5|45018.5|0
1645767940000|2022-02-25 05:45:40|45033.7|45013.7|45036.2|45016.2|45036.2|45016.2|45031.1|45011.1|0
1645767950000|2022-02-25 05:45:50|45038.7|45018.7|45038.6|45018.6|45041.1|45021.1|45036.2|45016.2|0
1645767960000|2022-02-25 05:46:00|45038.7|45018.7|45043.6|45023.6|45048.6|45028.6|45038.7|45018.7|0
1645767970000|2022-02-25 05:46:10|45041.1|45021.1|45038.6|45018.6|45041.1|45021.1|45038.5|45018.5|0
1645767980000|2022-02-25 05:46:20|45033.6|45013.6|45033.6|45013.6|45033.7|45013.7|45033.6|45013.6|0
1645767990000|2022-02-25 05:46:30|45036.1|45016.1|45038.6|45018.6|45038.7|45018.7|45036.1|45016.1|0
1645768000000|2022-02-25 05:46:40|45038.7|45018.7|45038.6|45018.6|45041.1|45021.1|45038.6|45018.6|0
1645768010000|2022-02-25 05:46:50|45038.7|45018.7|45033.6|45013.6|45041.1|45021.1|45033.6|45013.6|0
1645768020000|2022-02-25 05:47:00|45033.7|45013.7|45036.2|45016.2|45036.2|45016.2|45031.2|45011.2|0
1645768030000|2022-02-25 05:47:10|45038.6|45018.6|45036.1|45016.1|45038.7|45018.7|45036.1|45016.1|0
1645768040000|2022-02-25 05:47:20|45038.6|45018.6|45038.6|45018.6|45038.7|45018.7|45036.2|45016.2|0
1645768050000|2022-02-25 05:47:30|45038.7|45018.7|45046.2|45026.2|45048.6|45028.6|45036.2|45016.2|0
1645768060000|2022-02-25 05:47:40|45048.7|45028.7|45048.6|45028.6|45048.7|45028.7|45048.6|45028.6|0
1645768070000|2022-02-25 05:47:50|45048.7|45028.7|45046.2|45026.2|45048.7|45028.7|45046.2|45026.2|0
1645768080000|2022-02-25 05:48:00|45048.6|45028.6|45038.7|45018.7|45048.6|45028.6|45038.6|45018.6|1
1645768090000|2022-02-25 05:48:10|45041.2|45021.2|45043.7|45023.7|45043.7|45023.7|45041.2|45021.2|0
1645768100000|2022-02-25 05:48:20|45048.6|45028.6|45043.6|45023.6|45048.6|45028.6|45043.6|45023.6|0
1645768110000|2022-02-25 05:48:30|45038.6|45018.6|45038.7|45018.7|45038.7|45018.7|45038.6|45018.6|0
1645768120000|2022-02-25 05:48:40|45041.1|45021.1|45046.1|45026.1|45046.1|45026.1|45041.1|45021.1|0
1645768130000|2022-02-25 05:48:50|45043.6|45023.6|45043.7|45023.7|45046.2|45026.2|45043.6|45023.6|0
1645768140000|2022-02-25 05:49:00|45048.6|45028.6|45058.6|45038.6|45058.6|45038.6|45048.6|45028.6|0
1645768150000|2022-02-25 05:49:10|45056.1|45036.1|45053.6|45033.6|45056.2|45036.2|45053.6|45033.6|0
1645768160000|2022-02-25 05:49:20|45053.7|45033.7|45056.2|45036.2|45056.2|45036.2|45051.2|45031.2|0
1645768170000|2022-02-25 05:49:30|45058.7|45038.7|45056.2|45036.2|45058.8|45038.8|45056.2|45036.2|0
1645768180000|2022-02-25 05:49:40|45058.6|45038.6|45053.6|45033.6|45058.6|45038.6|45053.6|45033.6|0
1645768190000|2022-02-25 05:49:50|45053.7|45033.7|45053.6|45033.6|45056.2|45036.2|45053.6|45033.6|0
1645768200000|2022-02-25 05:50:00|45053.7|45033.7|45053.6|45033.6|45056.1|45036.1|45053.6|45033.6|0
1645768210000|2022-02-25 05:50:10|45051.2|45031.2|45048.7|45028.7|45053.6|45033.6|45048.6|45028.6|0
1645768220000|2022-02-25 05:50:20|45048.6|45028.6|45053.6|45033.6|45053.6|45033.6|45048.6|45028.6|0
1645768230000|2022-02-25 05:50:30|45051.2|45031.2|45053.6|45033.6|45053.7|45033.7|45051.2|45031.2|0
1645768240000|2022-02-25 05:50:40|45051.2|45031.2|45053.6|45033.6|45056.2|45036.2|45051.2|45031.2|0
1645768250000|2022-02-25 05:50:50|45053.7|45033.7|45051.2|45031.2|45058.6|45038.6|45051.2|45031.2|0
1645768260000|2022-02-25 05:51:00|45048.7|45028.7|45048.6|45028.6|45048.7|45028.7|45048.6|45028.6|0
1645768270000|2022-02-25 05:51:10|45048.7|45028.7|45043.6|45023.6|45048.7|45028.7|45043.6|45023.6|0
1645768280000|2022-02-25 05:51:20|45041.1|45021.1|45033.6|45013.6|45041.2|45021.2|45033.6|45013.6|0
1645768290000|2022-02-25 05:51:30|45031.1|45011.1|45033.6|45013.6|45033.6|45013.6|45031.1|45011.1|0
1645768300000|2022-02-25 05:51:40|45031.1|45011.1|45036.1|45016.1|45036.1|45016.1|45031.1|45011.1|0
1645768310000|2022-02-25 05:51:50|45033.6|45013.6|45038.6|45018.6|45038.6|45018.6|45033.6|45013.6|0
1645768320000|2022-02-25 05:52:00|45036.2|45016.2|45033.6|45013.6|45036.2|45016.2|45031.2|45011.2|0
1645768330000|2022-02-25 05:52:10|45031.2|45011.2|45031.1|45011.1|45033.6|45013.6|45028.6|45008.6|0
1645768340000|2022-02-25 05:52:20|45033.6|45013.6|45028.6|45008.6|45033.6|45013.6|45028.6|45008.6|0
1645768360000|2022-02-25 05:52:40|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|0
1645768370000|2022-02-25 05:52:50|45023.6|45003.6|45021.2|45001.2|45023.6|45003.6|45021.1|45001.1|0
1645768380000|2022-02-25 05:53:00|45021.1|45001.1|45016.2|44996.2|45021.1|45001.1|45013.6|44993.6|0
1645768390000|2022-02-25 05:53:10|45016.1|44996.1|45008.6|44988.6|45016.2|44996.2|45008.6|44988.6|0
1645768400000|2022-02-25 05:53:20|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|0
1645768410000|2022-02-25 05:53:30|45008.6|44988.6|45008.6|44988.6|45008.7|44988.7|45008.6|44988.6|0
1645768420000|2022-02-25 05:53:40|45008.7|44988.7|45008.6|44988.6|45008.7|44988.7|45008.6|44988.6|0
1645768430000|2022-02-25 05:53:50|45006.2|44986.2|45001.2|44981.2|45006.2|44986.2|45001.1|44981.1|0
1645768440000|2022-02-25 05:54:00|45001.1|44981.1|45006.2|44986.2|45006.2|44986.2|44998.6|44978.6|0
1645768450000|2022-02-25 05:54:10|45008.6|44988.6|45003.6|44983.6|45008.6|44988.6|45003.6|44983.6|0
1645768460000|2022-02-25 05:54:20|45003.7|44983.7|44991.2|44971.2|45008.6|44988.6|44991.1|44971.1|0
1645768470000|2022-02-25 05:54:30|44993.6|44973.6|44986.1|44966.1|44993.7|44973.7|44983.7|44963.7|0
1645768480000|2022-02-25 05:54:40|44986.2|44966.2|44976.2|44956.2|44986.2|44966.2|44976.1|44956.1|0
1645768490000|2022-02-25 05:54:50|44978.6|44958.6|44978.6|44958.6|44978.6|44958.6|44973.6|44953.6|0
1645768500000|2022-02-25 05:55:00|44978.7|44958.7|44961.1|44941.1|44978.7|44958.7|44961.1|44941.1|0
1645768510000|2022-02-25 05:55:10|44961.2|44941.2|44958.6|44938.6|44961.2|44941.2|44953.7|44933.7|0
1645768520000|2022-02-25 05:55:20|44958.7|44938.7|44956.2|44936.2|44961.2|44941.2|44956.2|44936.2|0
1645768530000|2022-02-25 05:55:30|44956.1|44936.1|44933.7|44913.7|44956.1|44936.1|44933.6|44913.6|2
1645768540000|2022-02-25 05:55:40|44933.6|44913.6|44918.6|44898.6|44933.7|44913.7|44916.1|44896.1|0
1645768550000|2022-02-25 05:55:50|44918.7|44898.7|44921.1|44901.1|44921.1|44901.1|44916.1|44896.1|0
1645768560000|2022-02-25 05:56:00|44923.6|44903.6|44911.1|44891.1|44923.6|44903.6|44908.7|44888.7|0
1645768570000|2022-02-25 05:56:10|44916.1|44896.1|44903.6|44883.6|44916.1|44896.1|44901.1|44881.1|1
1645768580000|2022-02-25 05:56:20|44898.6|44878.6|44873.6|44853.6|44898.6|44878.6|44871.1|44851.1|0
1645768590000|2022-02-25 05:56:30|44873.7|44853.7|44883.7|44863.7|44891.1|44871.1|44873.7|44853.7|2
1645768600000|2022-02-25 05:56:40|44886.1|44866.1|44886.1|44866.1|44888.6|44868.6|44883.6|44863.6|3
1645768610000|2022-02-25 05:56:50|44883.6|44863.6|44878.6|44858.6|44888.6|44868.6|44876.2|44856.2|0
1645768620000|2022-02-25 05:57:00|44876.1|44856.1|44886.1|44866.1|44886.1|44866.1|44876.1|44856.1|0
1645768630000|2022-02-25 05:57:10|44888.6|44868.6|44908.6|44888.6|44913.6|44893.6|44888.6|44868.6|2
1645768640000|2022-02-25 05:57:20|44908.7|44888.7|44916.1|44896.1|44916.1|44896.1|44908.6|44888.6|0
1645768650000|2022-02-25 05:57:30|44918.7|44898.7|44921.1|44901.1|44921.1|44901.1|44918.6|44898.6|0
1645768660000|2022-02-25 05:57:40|44923.6|44903.6|44923.6|44903.6|44926.1|44906.1|44923.6|44903.6|0
1645768670000|2022-02-25 05:57:50|44921.1|44901.1|44923.6|44903.6|44923.6|44903.6|44921.1|44901.1|0
1645768680000|2022-02-25 05:58:00|44921.2|44901.2|44908.5|44888.5|44923.6|44903.6|44908.5|44888.5|0
1645768690000|2022-02-25 05:58:10|44906|44886|44901.2|44881.2|44906|44886|44901.1|44881.1|0
1645768700000|2022-02-25 05:58:20|44898.7|44878.7|44906.2|44886.2|44906.2|44886.2|44898.7|44878.7|0
1645768710000|2022-02-25 05:58:30|44906.1|44886.1|44906.1|44886.1|44906.2|44886.2|44906.1|44886.1|0
1645768720000|2022-02-25 05:58:40|44903.6|44883.6|44908.7|44888.7|44908.7|44888.7|44903.6|44883.6|0
1645768730000|2022-02-25 05:58:50|44908.6|44888.6|44906.1|44886.1|44908.7|44888.7|44906.1|44886.1|0
1645768740000|2022-02-25 05:59:00|44901.1|44881.1|44916.1|44896.1|44916.1|44896.1|44901.1|44881.1|0
1645768750000|2022-02-25 05:59:10|44916.2|44896.2|44923.6|44903.6|44923.6|44903.6|44916.2|44896.2|0
1645768760000|2022-02-25 05:59:20|44921.1|44901.1|44911.1|44891.1|44923.6|44903.6|44911.1|44891.1|0
1645768770000|2022-02-25 05:59:30|44908.6|44888.6|44908.6|44888.6|44908.7|44888.7|44906.1|44886.1|0
1645768780000|2022-02-25 05:59:40|44903.7|44883.7|44921.2|44901.2|44923.6|44903.6|44903.6|44883.6|0
1645768790000|2022-02-25 05:59:50|44918.7|44898.7|44901.2|44881.2|44921.1|44901.1|44901.2|44881.2|1
1645768800000|2022-02-25 06:00:00|44903.6|44883.6|44888.7|44868.7|44903.6|44883.6|44881.1|44861.1|0
1645768810000|2022-02-25 06:00:10|44886.2|44866.2|44891.1|44871.1|44891.1|44871.1|44886.1|44866.1|0
1645768820000|2022-02-25 06:00:20|44888.7|44868.7|44876.2|44856.2|44893.6|44873.6|44876.1|44856.1|1
1645768830000|2022-02-25 06:00:30|44873.7|44853.7|44866.2|44846.2|44873.7|44853.7|44863.7|44843.7|0
1645768840000|2022-02-25 06:00:40|44868.7|44848.7|44868.6|44848.6|44878.6|44858.6|44868.6|44848.6|2
1645768850000|2022-02-25 06:00:50|44866.1|44846.1|44868.6|44848.6|44873.6|44853.6|44866.1|44846.1|0
1645768860000|2022-02-25 06:01:00|44868.7|44848.7|44871.1|44851.1|44881|44861|44868.6|44848.6|0
1645768870000|2022-02-25 06:01:10|44868.6|44848.6|44866.2|44846.2|44868.7|44848.7|44863.7|44843.7|0
1645768880000|2022-02-25 06:01:20|44868.6|44848.6|44866.2|44846.2|44868.7|44848.7|44866.2|44846.2|1
1645768890000|2022-02-25 06:01:30|44866.1|44846.1|44868.6|44848.6|44868.7|44848.7|44863.6|44843.6|0
1645768900000|2022-02-25 06:01:40|44868.7|44848.7|44873.6|44853.6|44881|44861|44866.2|44846.2|0
1645768910000|2022-02-25 06:01:50|44871.2|44851.2|44878.6|44858.6|44878.6|44858.6|44868.6|44848.6|0
1645768920000|2022-02-25 06:02:00|44881.1|44861.1|44898.6|44878.6|44898.6|44878.6|44878.6|44858.6|1
1645768930000|2022-02-25 06:02:10|44898.7|44878.7|44893.7|44873.7|44898.7|44878.7|44893.7|44873.7|0
1645768940000|2022-02-25 06:02:20|44896.2|44876.2|44898.6|44878.6|44898.6|44878.6|44896.1|44876.1|0
1645768950000|2022-02-25 06:02:30|44898.7|44878.7|44916.2|44896.2|44916.2|44896.2|44898.7|44878.7|0
1645768960000|2022-02-25 06:02:40|44918.6|44898.6|44913.7|44893.7|44918.6|44898.6|44913.7|44893.7|0
1645768970000|2022-02-25 06:02:50|44918.6|44898.6|44906.1|44886.1|44918.6|44898.6|44906|44886|2
1645768980000|2022-02-25 06:03:00|44906.2|44886.2|44918.6|44898.6|44918.6|44898.6|44903.6|44883.6|0
1645768990000|2022-02-25 06:03:10|44918.7|44898.7|44923.6|44903.6|44928.6|44908.6|44918.7|44898.7|0
1645769000000|2022-02-25 06:03:20|44923.7|44903.7|44933.7|44913.7|44933.7|44913.7|44923.6|44903.6|0
1645769010000|2022-02-25 06:03:30|44936.1|44916.1|44938.6|44918.6|44943.7|44923.7|44936.1|44916.1|0
1645769020000|2022-02-25 06:03:40|44936.1|44916.1|44933.7|44913.7|44938.6|44918.6|44933.6|44913.6|0
1645769030000|2022-02-25 06:03:50|44933.6|44913.6|44928.6|44908.6|44933.7|44913.7|44928.6|44908.6|0
1645769040000|2022-02-25 06:04:00|44926.2|44906.2|44928.7|44908.7|44928.7|44908.7|44926.2|44906.2|0
1645769050000|2022-02-25 06:04:10|44926.2|44906.2|44946.2|44926.2|44946.2|44926.2|44926.2|44906.2|0
1645769060000|2022-02-25 06:04:20|44951.2|44931.2|44963.6|44943.6|44963.6|44943.6|44951.2|44931.2|0
1645769070000|2022-02-25 06:04:30|44961.1|44941.1|44958.7|44938.7|44963.6|44943.6|44956.2|44936.2|1
1645769080000|2022-02-25 06:04:40|44961.2|44941.2|44961.1|44941.1|44963.6|44943.6|44958.6|44938.6|0
1645769090000|2022-02-25 06:04:50|44961.2|44941.2|44956.1|44936.1|44963.6|44943.6|44956.1|44936.1|0
1645769100000|2022-02-25 06:05:00|44956|44936|44946.1|44926.1|44956|44936|44946.1|44926.1|0
1645769110000|2022-02-25 06:05:10|44946.2|44926.2|44931.2|44911.2|44946.2|44926.2|44931.2|44911.2|0
1645769120000|2022-02-25 06:05:20|44933.6|44913.6|44923.6|44903.6|44933.6|44913.6|44923.6|44903.6|0
1645769130000|2022-02-25 06:05:30|44923.7|44903.7|44941.2|44921.2|44941.2|44921.2|44923.6|44903.6|0
1645769140000|2022-02-25 06:05:40|44941.1|44921.1|44931.2|44911.2|44941.1|44921.1|44931.2|44911.2|0
1645769150000|2022-02-25 06:05:50|44928.7|44908.7|44926.1|44906.1|44931.1|44911.1|44926.1|44906.1|0
1645769160000|2022-02-25 06:06:00|44926.2|44906.2|44918.6|44898.6|44926.2|44906.2|44918.6|44898.6|0
1645769170000|2022-02-25 06:06:10|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44913.5|44893.5|0
1645769180000|2022-02-25 06:06:20|44916.1|44896.1|44918.6|44898.6|44918.6|44898.6|44916.1|44896.1|0
1645769190000|2022-02-25 06:06:30|44918.7|44898.7|44911.1|44891.1|44918.7|44898.7|44911.1|44891.1|0
1645769200000|2022-02-25 06:06:40|44908.6|44888.6|44908.5|44888.5|44908.6|44888.6|44908.5|44888.5|0
1645769210000|2022-02-25 06:06:50|44908.6|44888.6|44911.2|44891.2|44911.2|44891.2|44908.6|44888.6|0
1645769220000|2022-02-25 06:07:00|44911.1|44891.1|44926.1|44906.1|44926.1|44906.1|44911.1|44891.1|0
1645769230000|2022-02-25 06:07:10|44926.2|44906.2|44933.6|44913.6|44933.6|44913.6|44926.1|44906.1|0
1645769240000|2022-02-25 06:07:20|44933.7|44913.7|44938.6|44918.6|44938.7|44918.7|44933.6|44913.6|0
1645769250000|2022-02-25 06:07:30|44938.7|44918.7|44938.6|44918.6|44938.7|44918.7|44933.6|44913.6|0
1645769260000|2022-02-25 06:07:40|44938.7|44918.7|44938.6|44918.6|44938.7|44918.7|44938.6|44918.6|0
1645769270000|2022-02-25 06:07:50|44938.7|44918.7|44933.6|44913.6|44938.7|44918.7|44933.6|44913.6|0
1645769280000|2022-02-25 06:08:00|44933.7|44913.7|44921.2|44901.2|44933.7|44913.7|44921.2|44901.2|0
1645769290000|2022-02-25 06:08:10|44921.1|44901.1|44923.7|44903.7|44926.1|44906.1|44921.1|44901.1|0
1645769300000|2022-02-25 06:08:20|44926.1|44906.1|44928.7|44908.7|44928.7|44908.7|44926.1|44906.1|0
1645769310000|2022-02-25 06:08:30|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|44931.2|44911.2|0
1645769320000|2022-02-25 06:08:40|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|0
1645769330000|2022-02-25 06:08:50|44933.7|44913.7|44933.6|44913.6|44933.7|44913.7|44933.6|44913.6|0
1645769350000|2022-02-25 06:09:10|44928.7|44908.7|44926.1|44906.1|44928.7|44908.7|44926.1|44906.1|0
1645769360000|2022-02-25 06:09:20|44926.2|44906.2|44923.6|44903.6|44926.2|44906.2|44923.6|44903.6|0
1645769370000|2022-02-25 06:09:30|44923.7|44903.7|44923.6|44903.6|44923.7|44903.7|44918.7|44898.7|0
1645769380000|2022-02-25 06:09:40|44921.2|44901.2|44923.7|44903.7|44923.7|44903.7|44921.2|44901.2|0
1645769390000|2022-02-25 06:09:50|44923.6|44903.6|44918.7|44898.7|44923.7|44903.7|44918.6|44898.6|0
1645769400000|2022-02-25 06:10:00|44918.6|44898.6|44936.2|44916.2|44936.2|44916.2|44918.6|44898.6|0
1645769410000|2022-02-25 06:10:10|44938.7|44918.7|44938.8|44918.8|44938.8|44918.8|44938.7|44918.7|0
1645769420000|2022-02-25 06:10:20|44941.2|44921.2|44943.7|44923.7|44943.7|44923.7|44941.2|44921.2|0
1645769430000|2022-02-25 06:10:30|44946.1|44926.1|44953.6|44933.6|44953.6|44933.6|44946.1|44926.1|0
1645769440000|2022-02-25 06:10:40|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|44953.7|44933.7|0
1645769460000|2022-02-25 06:11:00|44953.6|44933.6|44953.7|44933.7|44953.7|44933.7|44953.6|44933.6|0
1645769470000|2022-02-25 06:11:10|44956.2|44936.2|44961.2|44941.2|44961.2|44941.2|44956.2|44936.2|0
1645769480000|2022-02-25 06:11:20|44963.7|44943.7|44973.7|44953.7|44973.7|44953.7|44963.7|44943.7|1
1645769490000|2022-02-25 06:11:30|44976.2|44956.2|44966.1|44946.1|44976.2|44956.2|44966.1|44946.1|0
1645769500000|2022-02-25 06:11:40|44966.2|44946.2|44963.6|44943.6|44966.2|44946.2|44963.6|44943.6|0
1645769510000|2022-02-25 06:11:50|44963.7|44943.7|44963.6|44943.6|44968.6|44948.6|44963.6|44943.6|0
1645769520000|2022-02-25 06:12:00|44963.7|44943.7|44978.6|44958.6|44978.6|44958.6|44963.6|44943.6|0
1645769530000|2022-02-25 06:12:10|44978.7|44958.7|44983.6|44963.6|44983.6|44963.6|44978.7|44958.7|0
1645769540000|2022-02-25 06:12:20|44983.7|44963.7|44983.7|44963.7|44983.7|44963.7|44983.6|44963.6|0
1645769550000|2022-02-25 06:12:30|44983.6|44963.6|44988.6|44968.6|44988.7|44968.7|44983.6|44963.6|0
1645769560000|2022-02-25 06:12:40|44988.7|44968.7|45001.1|44981.1|45003.7|44983.7|44988.7|44968.7|0
1645769570000|2022-02-25 06:12:50|45001.2|44981.2|45001.2|44981.2|45001.2|44981.2|45001.1|44981.1|0
1645769580000|2022-02-25 06:13:00|45003.6|44983.6|45008.6|44988.6|45008.7|44988.7|45001.2|44981.2|2
1645769590000|2022-02-25 06:13:10|45008.7|44988.7|45011.2|44991.2|45011.2|44991.2|45008.6|44988.6|0
1645769600000|2022-02-25 06:13:20|45008.7|44988.7|45008.6|44988.6|45008.7|44988.7|45008.6|44988.6|6
1645769610000|2022-02-25 06:13:30|45008.7|44988.7|45001.1|44981.1|45008.7|44988.7|45001.1|44981.1|0
1645769630000|2022-02-25 06:13:50|44998.6|44978.6|44991.1|44971.1|45001.1|44981.1|44991.1|44971.1|0
1645769640000|2022-02-25 06:14:00|44988.7|44968.7|44986.2|44966.2|44991.1|44971.1|44986.2|44966.2|0
1645769650000|2022-02-25 06:14:10|44986.1|44966.1|44986.1|44966.1|44986.2|44966.2|44983.6|44963.6|0
1645769660000|2022-02-25 06:14:20|44981.1|44961.1|44981.2|44961.2|44981.2|44961.2|44981.1|44961.1|0
1645769670000|2022-02-25 06:14:30|44978.7|44958.7|44983.6|44963.6|44983.6|44963.6|44978.7|44958.7|0
1645769680000|2022-02-25 06:14:40|44978.6|44958.6|44968.7|44948.7|44978.6|44958.6|44968.6|44948.6|0
1645769690000|2022-02-25 06:14:50|44966.2|44946.2|44956.2|44936.2|44966.2|44946.2|44953.7|44933.7|0
1645769700000|2022-02-25 06:15:00|44956.1|44936.1|44948.6|44928.6|44956.2|44936.2|44948.5|44928.5|0
1645769710000|2022-02-25 06:15:10|44948.5|44928.5|44946.1|44926.1|44948.6|44928.6|44946.1|44926.1|0
1645769720000|2022-02-25 06:15:20|44943.6|44923.6|44938.6|44918.6|44943.6|44923.6|44938.6|44918.6|0
1645769730000|2022-02-25 06:15:30|44936.1|44916.1|44936.2|44916.2|44936.2|44916.2|44936.1|44916.1|0
1645769740000|2022-02-25 06:15:40|44936.1|44916.1|44931.2|44911.2|44936.1|44916.1|44931.2|44911.2|0
1645769760000|2022-02-25 06:16:00|44933.6|44913.6|44938.6|44918.6|44938.6|44918.6|44933.6|44913.6|0
1645769770000|2022-02-25 06:16:10|44938.7|44918.7|44943.7|44923.7|44943.7|44923.7|44938.6|44918.6|0
1645769780000|2022-02-25 06:16:20|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|44946.2|44926.2|0
1645769790000|2022-02-25 06:16:30|44946.1|44926.1|44958.6|44938.6|44958.6|44938.6|44946.1|44926.1|0
1645769800000|2022-02-25 06:16:40|44958.7|44938.7|44948.7|44928.7|44958.7|44938.7|44948.7|44928.7|0
1645769810000|2022-02-25 06:16:50|44951.2|44931.2|44953.7|44933.7|44953.7|44933.7|44951.2|44931.2|0
1645769820000|2022-02-25 06:17:00|44951.2|44931.2|44953.6|44933.6|44953.6|44933.6|44951.2|44931.2|0
1645769830000|2022-02-25 06:17:10|44948.7|44928.7|44951.1|44931.1|44953.7|44933.7|44948.6|44928.6|0
1645769840000|2022-02-25 06:17:20|44951.2|44931.2|44953.6|44933.6|44953.6|44933.6|44951.1|44931.1|0
1645769850000|2022-02-25 06:17:30|44953.7|44933.7|44968.6|44948.6|44968.6|44948.6|44953.7|44933.7|0
1645769860000|2022-02-25 06:17:40|44963.7|44943.7|44968.6|44948.6|44968.6|44948.6|44963.6|44943.6|0
1645769870000|2022-02-25 06:17:50|44968.7|44948.7|44968.6|44948.6|44968.7|44948.7|44966.2|44946.2|0
1645769880000|2022-02-25 06:18:00|44968.7|44948.7|44963.7|44943.7|44968.7|44948.7|44963.6|44943.6|0
1645769890000|2022-02-25 06:18:10|44966.2|44946.2|44961.1|44941.1|44966.2|44946.2|44961.1|44941.1|0
1645769900000|2022-02-25 06:18:20|44958.6|44938.6|44956.1|44936.1|44958.6|44938.6|44956.1|44936.1|0
1645769910000|2022-02-25 06:18:30|44953.7|44933.7|44943.6|44923.6|44956.1|44936.1|44943.6|44923.6|0
1645769920000|2022-02-25 06:18:40|44943.7|44923.7|44938.7|44918.7|44943.7|44923.7|44938.7|44918.7|0
1645769930000|2022-02-25 06:18:50|44943.6|44923.6|44943.7|44923.7|44943.7|44923.7|44943.6|44923.6|0
1645769940000|2022-02-25 06:19:00|44943.6|44923.6|44921.1|44901.1|44943.6|44923.6|44921.1|44901.1|1
1645769950000|2022-02-25 06:19:10|44918.6|44898.6|44913.6|44893.6|44918.6|44898.6|44906.2|44886.2|0
1645769960000|2022-02-25 06:19:20|44911.1|44891.1|44908.6|44888.6|44911.1|44891.1|44908.6|44888.6|0
1645769970000|2022-02-25 06:19:30|44906.1|44886.1|44888.6|44868.6|44906.1|44886.1|44883.6|44863.6|0
1645769980000|2022-02-25 06:19:40|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44888.6|44868.6|0
1645769990000|2022-02-25 06:19:50|44888.6|44868.6|44893.6|44873.6|44896.1|44876.1|44888.6|44868.6|0
1645770000000|2022-02-25 06:20:00|44898.6|44878.6|44886.2|44866.2|44898.6|44878.6|44886.1|44866.1|7
1645770010000|2022-02-25 06:20:10|44888.7|44868.7|44901.1|44881.1|44901.1|44881.1|44888.7|44868.7|0
1645770020000|2022-02-25 06:20:20|44898.6|44878.6|44901.1|44881.1|44903.6|44883.6|44898.6|44878.6|0
1645770030000|2022-02-25 06:20:30|44898.7|44878.7|44901.2|44881.2|44901.2|44881.2|44896.2|44876.2|0
1645770040000|2022-02-25 06:20:40|44903.7|44883.7|44908.6|44888.6|44908.7|44888.7|44903.6|44883.6|0
1645770050000|2022-02-25 06:20:50|44906.1|44886.1|44903.7|44883.7|44908.6|44888.6|44903.6|44883.6|0
1645770060000|2022-02-25 06:21:00|44903.6|44883.6|44896.2|44876.2|44903.6|44883.6|44896.1|44876.1|0
1645770070000|2022-02-25 06:21:10|44893.7|44873.7|44898.6|44878.6|44898.6|44878.6|44893.6|44873.6|0
1645770080000|2022-02-25 06:21:20|44901.2|44881.2|44898.6|44878.6|44901.2|44881.2|44898.6|44878.6|0
1645770090000|2022-02-25 06:21:30|44893.6|44873.6|44868.6|44848.6|44896.1|44876.1|44866.1|44846.1|0
1645770100000|2022-02-25 06:21:40|44868.7|44848.7|44861.1|44841.1|44868.7|44848.7|44858.7|44838.7|0
1645770110000|2022-02-25 06:21:50|44863.6|44843.6|44863.6|44843.6|44866.2|44846.2|44863.6|44843.6|0
1645770120000|2022-02-25 06:22:00|44866.1|44846.1|44881.1|44861.1|44881.1|44861.1|44866.1|44846.1|0
1645770130000|2022-02-25 06:22:10|44883.6|44863.6|44888.6|44868.6|44888.6|44868.6|44883.6|44863.6|0
1645770140000|2022-02-25 06:22:20|44891.2|44871.2|44898.6|44878.6|44898.6|44878.6|44891.2|44871.2|0
1645770150000|2022-02-25 06:22:30|44898.7|44878.7|44903.7|44883.7|44906.1|44886.1|44898.6|44878.6|0
1645770160000|2022-02-25 06:22:40|44906.2|44886.2|44903.6|44883.6|44906.2|44886.2|44903.6|44883.6|0
1645770170000|2022-02-25 06:22:50|44903.5|44883.5|44893.6|44873.6|44903.6|44883.6|44893.6|44873.6|0
1645770180000|2022-02-25 06:23:00|44891.1|44871.1|44893.6|44873.6|44893.6|44873.6|44891.1|44871.1|0
1645770190000|2022-02-25 06:23:10|44896.2|44876.2|44898.7|44878.7|44898.8|44878.8|44896.2|44876.2|1
1645770200000|2022-02-25 06:23:20|44901.2|44881.2|44901.1|44881.1|44903.6|44883.6|44901.1|44881.1|0
1645770210000|2022-02-25 06:23:30|44901.2|44881.2|44901.2|44881.2|44901.2|44881.2|44901.1|44881.1|0
1645770220000|2022-02-25 06:23:40|44901.1|44881.1|44903.7|44883.7|44903.7|44883.7|44901.1|44881.1|0
1645770230000|2022-02-25 06:23:50|44908.7|44888.7|44911|44891|44911.2|44891.2|44908.7|44888.7|0
1645770240000|2022-02-25 06:24:00|44911.1|44891.1|44903.6|44883.6|44911.1|44891.1|44898.6|44878.6|1
1645770250000|2022-02-25 06:24:10|44903.7|44883.7|44911.1|44891.1|44911.1|44891.1|44903.6|44883.6|0
1645770260000|2022-02-25 06:24:20|44911.2|44891.2|44918.6|44898.6|44918.6|44898.6|44911.1|44891.1|0
1645770270000|2022-02-25 06:24:30|44913.6|44893.6|44918.6|44898.6|44918.6|44898.6|44913.6|44893.6|0
1645770280000|2022-02-25 06:24:40|44918.7|44898.7|44918.6|44898.6|44923.6|44903.6|44918.6|44898.6|0
1645770290000|2022-02-25 06:24:50|44918.7|44898.7|44928.6|44908.6|44931.1|44911.1|44918.7|44898.7|0
1645770300000|2022-02-25 06:25:00|44928.7|44908.7|44933.6|44913.6|44933.6|44913.6|44928.6|44908.6|0
1645770310000|2022-02-25 06:25:10|44928.6|44908.6|44928.6|44908.6|44928.6|44908.6|44928.6|44908.6|4
1645770320000|2022-02-25 06:25:20|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44928.6|44908.6|0
1645770330000|2022-02-25 06:25:30|44928.6|44908.6|44933.6|44913.6|44933.6|44913.6|44928.6|44908.6|0
1645770340000|2022-02-25 06:25:40|44931.1|44911.1|44933.6|44913.6|44933.6|44913.6|44931.1|44911.1|0
1645770350000|2022-02-25 06:25:50|44936.1|44916.1|44936.1|44916.1|44938.6|44918.6|44936.1|44916.1|0
1645770360000|2022-02-25 06:26:00|44936.2|44916.2|44936.2|44916.2|44938.6|44918.6|44936.1|44916.1|0
1645770370000|2022-02-25 06:26:10|44936.1|44916.1|44933.6|44913.6|44936.2|44916.2|44933.6|44913.6|0
1645770380000|2022-02-25 06:26:20|44933.5|44913.5|44933.6|44913.6|44933.6|44913.6|44933.5|44913.5|0
1645770390000|2022-02-25 06:26:30|44933.5|44913.5|44928.6|44908.6|44933.5|44913.5|44928.6|44908.6|0
1645770400000|2022-02-25 06:26:40|44933.6|44913.6|44926.1|44906.1|44933.6|44913.6|44926.1|44906.1|0
1645770410000|2022-02-25 06:26:50|44921.1|44901.1|44918.6|44898.6|44923.6|44903.6|44918.6|44898.6|0
1645770420000|2022-02-25 06:27:00|44916.1|44896.1|44908.7|44888.7|44916.1|44896.1|44908.6|44888.6|0
1645770430000|2022-02-25 06:27:10|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|0
1645770450000|2022-02-25 06:27:30|44913.7|44893.7|44918.5|44898.5|44918.7|44898.7|44913.7|44893.7|0
1645770480000|2022-02-25 06:28:00|44918.6|44898.6|44921.1|44901.1|44923.6|44903.6|44918.6|44898.6|0
1645770490000|2022-02-25 06:28:10|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|0
1645770500000|2022-02-25 06:28:20|44913.6|44893.6|44913.6|44893.6|44913.6|44893.6|44911.1|44891.1|0
1645770510000|2022-02-25 06:28:30|44911.1|44891.1|44908.6|44888.6|44913.6|44893.6|44908.6|44888.6|0
1645770520000|2022-02-25 06:28:40|44908.7|44888.7|44911.1|44891.1|44911.2|44891.2|44908.7|44888.7|0
1645770530000|2022-02-25 06:28:50|44913.6|44893.6|44911.1|44891.1|44913.6|44893.6|44911.1|44891.1|0
1645770540000|2022-02-25 06:29:00|44913.6|44893.6|44908.6|44888.6|44913.6|44893.6|44908.6|44888.6|0
1645770590000|2022-02-25 06:29:50|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|0
1645770600000|2022-02-25 06:30:00|44903.6|44883.6|44898.6|44878.6|44903.6|44883.6|44898.6|44878.6|0
1645770610000|2022-02-25 06:30:10|44903.6|44883.6|44908.6|44888.6|44911.1|44891.1|44903.6|44883.6|1
1645770620000|2022-02-25 06:30:20|44906.1|44886.1|44903.7|44883.7|44906.1|44886.1|44901.1|44881.1|0
1645770630000|2022-02-25 06:30:30|44923.6|44903.6|44928.6|44908.6|44928.6|44908.6|44923.6|44903.6|1
1645770640000|2022-02-25 06:30:40|44926.1|44906.1|44918.6|44898.6|44926.1|44906.1|44916.2|44896.2|0
1645770650000|2022-02-25 06:30:50|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|44916.2|44896.2|0
1645770660000|2022-02-25 06:31:00|44916.1|44896.1|44913.6|44893.6|44916.1|44896.1|44913.6|44893.6|0
1645770670000|2022-02-25 06:31:10|44916.1|44896.1|44921.2|44901.2|44921.2|44901.2|44916.1|44896.1|1
1645770680000|2022-02-25 06:31:20|44921.1|44901.1|44923.6|44903.6|44923.6|44903.6|44921.1|44901.1|0
1645770690000|2022-02-25 06:31:30|44923.7|44903.7|44926.1|44906.1|44926.1|44906.1|44923.6|44903.6|0
1645770700000|2022-02-25 06:31:40|44923.6|44903.6|44923.6|44903.6|44926.1|44906.1|44923.6|44903.6|0
1645770710000|2022-02-25 06:31:50|44926.1|44906.1|44928.6|44908.6|44933.6|44913.6|44926.1|44906.1|0
1645770720000|2022-02-25 06:32:00|44931.1|44911.1|44928.6|44908.6|44931.1|44911.1|44928.6|44908.6|0
1645770730000|2022-02-25 06:32:10|44923.6|44903.6|44921.1|44901.1|44923.6|44903.6|44921.1|44901.1|0
1645770740000|2022-02-25 06:32:20|44918.6|44898.6|44918.6|44898.6|44921.2|44901.2|44918.6|44898.6|0
1645770750000|2022-02-25 06:32:30|44923.6|44903.6|44923.6|44903.6|44928.7|44908.7|44923.6|44903.6|0
1645770770000|2022-02-25 06:32:50|44926.1|44906.1|44926.1|44906.1|44926.2|44906.2|44926.1|44906.1|0
1645770780000|2022-02-25 06:33:00|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44921.2|44901.2|0
1645770790000|2022-02-25 06:33:10|44923.7|44903.7|44926.1|44906.1|44926.1|44906.1|44923.7|44903.7|0
1645770800000|2022-02-25 06:33:20|44926.2|44906.2|44928.7|44908.7|44928.7|44908.7|44926.1|44906.1|0
1645770810000|2022-02-25 06:33:30|44926.2|44906.2|44928.6|44908.6|44936.1|44916.1|44926.1|44906.1|0
1645770820000|2022-02-25 06:33:40|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|0
1645770830000|2022-02-25 06:33:50|44923.6|44903.6|44913.7|44893.7|44923.6|44903.6|44911.1|44891.1|0
1645770840000|2022-02-25 06:34:00|44916.1|44896.1|44918.6|44898.6|44918.6|44898.6|44913.6|44893.6|0
1645770850000|2022-02-25 06:34:10|44918.7|44898.7|44918.6|44898.6|44918.7|44898.7|44918.6|44898.6|0
1645770860000|2022-02-25 06:34:20|44918.7|44898.7|44921.2|44901.2|44921.2|44901.2|44918.6|44898.6|0
1645770870000|2022-02-25 06:34:30|44923.7|44903.7|44923.6|44903.6|44926.2|44906.2|44923.6|44903.6|0
1645770890000|2022-02-25 06:34:50|44916.2|44896.2|44913.6|44893.6|44916.2|44896.2|44913.6|44893.6|0
1645770910000|2022-02-25 06:35:10|44908.6|44888.6|44901.2|44881.2|44908.6|44888.6|44901.2|44881.2|0
1645770920000|2022-02-25 06:35:20|44901.1|44881.1|44893.6|44873.6|44901.1|44881.1|44891.1|44871.1|0
1645770930000|2022-02-25 06:35:30|44893.7|44873.7|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|0
1645770940000|2022-02-25 06:35:40|44893.7|44873.7|44893.6|44873.6|44896.1|44876.1|44891.2|44871.2|0
1645770950000|2022-02-25 06:35:50|44896.1|44876.1|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|0
1645770960000|2022-02-25 06:36:00|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|44891.2|44871.2|0
1645770970000|2022-02-25 06:36:10|44888.7|44868.7|44886.1|44866.1|44888.7|44868.7|44886.1|44866.1|0
1645770980000|2022-02-25 06:36:20|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|0
1645770990000|2022-02-25 06:36:30|44888.7|44868.7|44893.7|44873.7|44893.7|44873.7|44888.7|44868.7|0
1645771000000|2022-02-25 06:36:40|44893.6|44873.6|44883.7|44863.7|44893.6|44873.6|44883.6|44863.6|0
1645771010000|2022-02-25 06:36:50|44886.1|44866.1|44846.2|44826.2|44886.1|44866.1|44846.2|44826.2|0
1645771020000|2022-02-25 06:37:00|44853.6|44833.6|44858.6|44838.6|44858.7|44838.7|44853.6|44833.6|0
1645771030000|2022-02-25 06:37:10|44858.7|44838.7|44863.6|44843.6|44863.6|44843.6|44858.6|44838.6|0
1645771040000|2022-02-25 06:37:20|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|44863.7|44843.7|0
1645771050000|2022-02-25 06:37:30|44868.6|44848.6|44871.2|44851.2|44871.2|44851.2|44868.6|44848.6|0
1645771060000|2022-02-25 06:37:40|44871.1|44851.1|44876.1|44856.1|44876.1|44856.1|44871.1|44851.1|0
1645771070000|2022-02-25 06:37:50|44873.7|44853.7|44873.6|44853.6|44876.1|44856.1|44873.6|44853.6|0
1645771080000|2022-02-25 06:38:00|44871.1|44851.1|44871.2|44851.2|44871.2|44851.2|44871.1|44851.1|0
1645771090000|2022-02-25 06:38:10|44873.7|44853.7|44876.1|44856.1|44876.1|44856.1|44873.7|44853.7|0
1645771100000|2022-02-25 06:38:20|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|44876.1|44856.1|0
1645771110000|2022-02-25 06:38:30|44876.2|44856.2|44878.6|44858.6|44878.6|44858.6|44876.1|44856.1|0
1645771120000|2022-02-25 06:38:40|44878.7|44858.7|44881.2|44861.2|44881.2|44861.2|44878.7|44858.7|0
1645771130000|2022-02-25 06:38:50|44881.1|44861.1|44878.7|44858.7|44883.6|44863.6|44878.6|44858.6|1
1645771140000|2022-02-25 06:39:00|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|44881.2|44861.2|0
1645771150000|2022-02-25 06:39:10|44883.7|44863.7|44881.2|44861.2|44883.7|44863.7|44881.2|44861.2|0
1645771160000|2022-02-25 06:39:20|44883.7|44863.7|44893.7|44873.7|44893.7|44873.7|44883.7|44863.7|0
1645771170000|2022-02-25 06:39:30|44888.7|44868.7|44896.2|44876.2|44896.2|44876.2|44888.7|44868.7|0
1645771180000|2022-02-25 06:39:40|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.6|44878.6|0
1645771190000|2022-02-25 06:39:50|44901.2|44881.2|44893.7|44873.7|44903.7|44883.7|44893.7|44873.7|0
1645771200000|2022-02-25 06:40:00|44888.7|44868.7|44888.6|44868.6|44888.7|44868.7|44888.6|44868.6|0
1645771220000|2022-02-25 06:40:20|44886.1|44866.1|44883.7|44863.7|44886.1|44866.1|44883.7|44863.7|0
1645771230000|2022-02-25 06:40:30|44881.2|44861.2|44876.1|44856.1|44881.2|44861.2|44876.1|44856.1|0
1645771240000|2022-02-25 06:40:40|44876.2|44856.2|44873.7|44853.7|44876.2|44856.2|44873.7|44853.7|0
1645771250000|2022-02-25 06:40:50|44878.6|44858.6|44878.7|44858.7|44878.7|44858.7|44878.6|44858.6|0
1645771260000|2022-02-25 06:41:00|44881.2|44861.2|44876.2|44856.2|44881.2|44861.2|44876.2|44856.2|0
1645771270000|2022-02-25 06:41:10|44878.7|44858.7|44883.7|44863.7|44883.7|44863.7|44878.7|44858.7|0
1645771280000|2022-02-25 06:41:20|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|0
1645771290000|2022-02-25 06:41:30|44886.2|44866.2|44891.2|44871.2|44891.2|44871.2|44886.2|44866.2|0
1645771300000|2022-02-25 06:41:40|44893.7|44873.7|44891.1|44871.1|44893.7|44873.7|44891.1|44871.1|0
1645771310000|2022-02-25 06:41:50|44891.2|44871.2|44888.6|44868.6|44893.7|44873.7|44888.6|44868.6|1
1645771320000|2022-02-25 06:42:00|44886.2|44866.2|44878.7|44858.7|44886.2|44866.2|44876.1|44856.1|0
1645771330000|2022-02-25 06:42:10|44881.2|44861.2|44878.7|44858.7|44881.2|44861.2|44878.7|44858.7|0
1645771340000|2022-02-25 06:42:20|44881.2|44861.2|44886.2|44866.2|44886.2|44866.2|44878.7|44858.7|0
1645771350000|2022-02-25 06:42:30|44888.7|44868.7|44886.2|44866.2|44888.7|44868.7|44886.2|44866.2|0
1645771370000|2022-02-25 06:42:50|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|44888.7|44868.7|0
1645771380000|2022-02-25 06:43:00|44886.2|44866.2|44883.7|44863.7|44886.2|44866.2|44883.7|44863.7|0
1645771390000|2022-02-25 06:43:10|44886.2|44866.2|44906.2|44886.2|44906.2|44886.2|44886.2|44866.2|0
1645771400000|2022-02-25 06:43:20|44908.7|44888.7|44908.7|44888.7|44913.7|44893.7|44908.7|44888.7|0
1645771410000|2022-02-25 06:43:30|44908.6|44888.6|44911.2|44891.2|44911.2|44891.2|44906.2|44886.2|0
1645771420000|2022-02-25 06:43:40|44913.7|44893.7|44916.2|44896.2|44916.2|44896.2|44913.7|44893.7|0
1645771430000|2022-02-25 06:43:50|44913.7|44893.7|44908.6|44888.6|44916.2|44896.2|44906.2|44886.2|0
1645771440000|2022-02-25 06:44:00|44908.7|44888.7|44906.2|44886.2|44908.7|44888.7|44906.1|44886.1|0
1645771450000|2022-02-25 06:44:10|44908.7|44888.7|44913.7|44893.7|44913.7|44893.7|44908.7|44888.7|0
1645771460000|2022-02-25 06:44:20|44916.2|44896.2|44913.7|44893.7|44916.2|44896.2|44913.7|44893.7|0
1645771470000|2022-02-25 06:44:30|44913.6|44893.6|44911.2|44891.2|44913.6|44893.6|44911.1|44891.1|3
1645771480000|2022-02-25 06:44:40|44911.1|44891.1|44911.2|44891.2|44911.2|44891.2|44908.7|44888.7|0
1645771490000|2022-02-25 06:44:50|44908.7|44888.7|44906.2|44886.2|44908.7|44888.7|44906.2|44886.2|0
1645771500000|2022-02-25 06:45:00|44901.2|44881.2|44901.1|44881.1|44903.7|44883.7|44901.1|44881.1|0
1645771510000|2022-02-25 06:45:10|44901.2|44881.2|44888.7|44868.7|44903.6|44883.6|44888.7|44868.7|0
1645771520000|2022-02-25 06:45:20|44886.2|44866.2|44878.7|44858.7|44886.2|44866.2|44878.7|44858.7|0
1645771530000|2022-02-25 06:45:30|44881.2|44861.2|44883.7|44863.7|44883.7|44863.7|44881.2|44861.2|0
1645771540000|2022-02-25 06:45:40|44878.7|44858.7|44883.7|44863.7|44883.7|44863.7|44878.7|44858.7|0
1645771560000|2022-02-25 06:46:00|44881.2|44861.2|44883.7|44863.7|44886.2|44866.2|44881.2|44861.2|0
1645771570000|2022-02-25 06:46:10|44886.2|44866.2|44888.7|44868.7|44888.7|44868.7|44886.2|44866.2|0
1645771580000|2022-02-25 06:46:20|44891.2|44871.2|44893.7|44873.7|44893.7|44873.7|44891.2|44871.2|0
1645771600000|2022-02-25 06:46:40|44896.2|44876.2|44896.2|44876.2|44896.2|44876.2|44893.7|44873.7|0
1645771610000|2022-02-25 06:46:50|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|0
1645771620000|2022-02-25 06:47:00|44893.6|44873.6|44888.6|44868.6|44893.6|44873.6|44888.6|44868.6|0
1645771630000|2022-02-25 06:47:10|44886.2|44866.2|44891.2|44871.2|44891.2|44871.2|44883.6|44863.6|0
1645771640000|2022-02-25 06:47:20|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|0
1645771650000|2022-02-25 06:47:30|44891.2|44871.2|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1645771660000|2022-02-25 06:47:40|44891.2|44871.2|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1645771670000|2022-02-25 06:47:50|44891.2|44871.2|44898.7|44878.7|44898.7|44878.7|44891.2|44871.2|0
1645771680000|2022-02-25 06:48:00|44898.6|44878.6|44893.7|44873.7|44898.6|44878.6|44893.7|44873.7|0
1645771690000|2022-02-25 06:48:10|44891.2|44871.2|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1645771700000|2022-02-25 06:48:20|44893.7|44873.7|44891.2|44871.2|44893.7|44873.7|44891.2|44871.2|0
1645771710000|2022-02-25 06:48:30|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|44893.7|44873.7|1
1645771720000|2022-02-25 06:48:40|44891.2|44871.2|44891.1|44871.1|44891.2|44871.2|44891.1|44871.1|0
1645771730000|2022-02-25 06:48:50|44888.7|44868.7|44888.7|44868.7|44891.2|44871.2|44888.6|44868.6|0
1645771740000|2022-02-25 06:49:00|44891.2|44871.2|44888.7|44868.7|44891.2|44871.2|44888.7|44868.7|0
1645771750000|2022-02-25 06:49:10|44891.2|44871.2|44893.6|44873.6|44896.1|44876.1|44891.2|44871.2|0
1645771760000|2022-02-25 06:49:20|44896.1|44876.1|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|0
1645771770000|2022-02-25 06:49:30|44893.7|44873.7|44896.2|44876.2|44896.2|44876.2|44893.7|44873.7|0
1645771780000|2022-02-25 06:49:40|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|44898.7|44878.7|0
1645771790000|2022-02-25 06:49:50|44903.6|44883.6|44898.7|44878.7|44903.6|44883.6|44898.7|44878.7|0
1645771800000|2022-02-25 06:50:00|44898.6|44878.6|44896.2|44876.2|44898.7|44878.7|44896.2|44876.2|0
1645771810000|2022-02-25 06:50:10|44898.7|44878.7|44901.2|44881.2|44901.2|44881.2|44896.2|44876.2|0
1645771850000|2022-02-25 06:50:50|44911.2|44891.2|44911.2|44891.2|44913.7|44893.7|44911.2|44891.2|0
1645771860000|2022-02-25 06:51:00|44916.2|44896.2|44918.6|44898.6|44918.6|44898.6|44916.2|44896.2|0
1645771870000|2022-02-25 06:51:10|44918.7|44898.7|44938.6|44918.6|44938.6|44918.6|44918.7|44898.7|0
1645771880000|2022-02-25 06:51:20|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|44938.7|44918.7|0
1645771890000|2022-02-25 06:51:30|44938.6|44918.6|44933.6|44913.6|44938.6|44918.6|44933.6|44913.6|0
1645771900000|2022-02-25 06:51:40|44928.7|44908.7|44926.2|44906.2|44928.7|44908.7|44926.2|44906.2|0
1645771910000|2022-02-25 06:51:50|44926.1|44906.1|44928.7|44908.7|44931.1|44911.1|44923.6|44903.6|0
1645771920000|2022-02-25 06:52:00|44928.6|44908.6|44926.2|44906.2|44931.2|44911.2|44926.2|44906.2|0
1645771930000|2022-02-25 06:52:10|44928.7|44908.7|44928.7|44908.7|44928.7|44908.7|44926.2|44906.2|0
1645771940000|2022-02-25 06:52:20|44928.6|44908.6|44926.2|44906.2|44928.7|44908.7|44926.2|44906.2|0
1645771950000|2022-02-25 06:52:30|44928.6|44908.6|44926.2|44906.2|44928.6|44908.6|44926.2|44906.2|0
1645771960000|2022-02-25 06:52:40|44926.1|44906.1|44928.7|44908.7|44931.1|44911.1|44926.1|44906.1|0
1645771970000|2022-02-25 06:52:50|44928.6|44908.6|44933.7|44913.7|44933.7|44913.7|44928.6|44908.6|0
1645771980000|2022-02-25 06:53:00|44933.6|44913.6|44931.2|44911.2|44933.6|44913.6|44928.6|44908.6|0
1645771990000|2022-02-25 06:53:10|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|44931.2|44911.2|0
1645772000000|2022-02-25 06:53:20|44936.2|44916.2|44953.6|44933.6|44953.7|44933.7|44936.2|44916.2|0
1645772010000|2022-02-25 06:53:30|44956.2|44936.2|44958.6|44938.6|44958.6|44938.6|44953.6|44933.6|0
1645772020000|2022-02-25 06:53:40|44968.7|44948.7|44968.6|44948.6|44973.7|44953.7|44968.6|44948.6|0
1645772030000|2022-02-25 06:53:50|44966.1|44946.1|44961.2|44941.2|44966.2|44946.2|44961.2|44941.2|0
1645772040000|2022-02-25 06:54:00|44961.1|44941.1|44956.2|44936.2|44963.7|44943.7|44956.1|44936.1|0
1645772050000|2022-02-25 06:54:10|44956.1|44936.1|44953.7|44933.7|44958.6|44938.6|44953.6|44933.6|0
1645772060000|2022-02-25 06:54:20|44956.2|44936.2|44958.7|44938.7|44958.7|44938.7|44956.2|44936.2|0
1645772070000|2022-02-25 06:54:30|44956.2|44936.2|44958.7|44938.7|44958.7|44938.7|44956.2|44936.2|0
1645772090000|2022-02-25 06:54:50|44956.2|44936.2|44958.6|44938.6|44958.6|44938.6|44956.1|44936.1|0
1645772100000|2022-02-25 06:55:00|44958.7|44938.7|44958.7|44938.7|44961.2|44941.2|44958.6|44938.6|0
1645772110000|2022-02-25 06:55:10|44956.2|44936.2|44953.7|44933.7|44956.2|44936.2|44953.6|44933.6|0
1645772120000|2022-02-25 06:55:20|44953.6|44933.6|44946.1|44926.1|44953.7|44933.7|44946.1|44926.1|0
1645772130000|2022-02-25 06:55:30|44946.2|44926.2|44943.6|44923.6|44946.2|44926.2|44943.6|44923.6|0
1645772140000|2022-02-25 06:55:40|44938.7|44918.7|44933.6|44913.6|44938.7|44918.7|44933.6|44913.6|0
1645772150000|2022-02-25 06:55:50|44931.1|44911.1|44931.2|44911.2|44931.2|44911.2|44928.6|44908.6|0
1645772160000|2022-02-25 06:56:00|44933.7|44913.7|44933.7|44913.7|44936.1|44916.1|44931.2|44911.2|0
1645772170000|2022-02-25 06:56:10|44936.2|44916.2|44933.7|44913.7|44936.2|44916.2|44933.7|44913.7|0
1645772180000|2022-02-25 06:56:20|44936.1|44916.1|44933.7|44913.7|44936.2|44916.2|44933.7|44913.7|0
1645772190000|2022-02-25 06:56:30|44931.2|44911.2|44928.7|44908.7|44931.2|44911.2|44928.7|44908.7|0
1645772200000|2022-02-25 06:56:40|44926.2|44906.2|44923.7|44903.7|44926.2|44906.2|44921.1|44901.1|0
1645772210000|2022-02-25 06:56:50|44921.2|44901.2|44923.7|44903.7|44926.2|44906.2|44921.2|44901.2|0
1645772220000|2022-02-25 06:57:00|44923.6|44903.6|44928.7|44908.7|44928.7|44908.7|44923.6|44903.6|0
1645772230000|2022-02-25 06:57:10|44926.2|44906.2|44923.7|44903.7|44928.7|44908.7|44923.7|44903.7|0
1645772240000|2022-02-25 06:57:20|44926.1|44906.1|44921.2|44901.2|44926.1|44906.1|44921.2|44901.2|0
1645772250000|2022-02-25 06:57:30|44923.7|44903.7|44921.2|44901.2|44926.2|44906.2|44921.2|44901.2|0
1645772260000|2022-02-25 06:57:40|44918.7|44898.7|44918.6|44898.6|44921.2|44901.2|44916.2|44896.2|0
1645772270000|2022-02-25 06:57:50|44913.7|44893.7|44923.6|44903.6|44923.6|44903.6|44913.7|44893.7|0
1645772280000|2022-02-25 06:58:00|44923.7|44903.7|44931.2|44911.2|44931.2|44911.2|44923.7|44903.7|0
1645772300000|2022-02-25 06:58:20|44933.6|44913.6|44931.1|44911.1|44933.6|44913.6|44931.1|44911.1|0
1645772310000|2022-02-25 06:58:30|44931.2|44911.2|44928.6|44908.6|44931.2|44911.2|44928.6|44908.6|0
1645772320000|2022-02-25 06:58:40|44928.7|44908.7|44928.7|44908.7|44928.7|44908.7|44926.1|44906.1|0
1645772330000|2022-02-25 06:58:50|44928.6|44908.6|44928.7|44908.7|44928.7|44908.7|44928.6|44908.6|0
1645772340000|2022-02-25 06:59:00|44928.6|44908.6|44923.7|44903.7|44928.7|44908.7|44923.6|44903.6|0
1645772350000|2022-02-25 06:59:10|44926.2|44906.2|44923.6|44903.6|44926.2|44906.2|44923.6|44903.6|0
1645772360000|2022-02-25 06:59:20|44923.7|44903.7|44923.6|44903.6|44923.7|44903.7|44923.6|44903.6|0
1645772370000|2022-02-25 06:59:30|44921.1|44901.1|44923.7|44903.7|44923.7|44903.7|44918.7|44898.7|0
1645772380000|2022-02-25 06:59:40|44926.2|44906.2|44926.2|44906.2|44928.7|44908.7|44926.2|44906.2|0
1645772390000|2022-02-25 06:59:50|44928.7|44908.7|44928.6|44908.6|44928.7|44908.7|44926.1|44906.1|0
1645772400000|2022-02-25 07:00:00|44926.2|44906.2|44941.2|44921.2|44941.3|44921.3|44926.2|44906.2|0
1645772410000|2022-02-25 07:00:10|44931.2|44911.2|44931.2|44911.2|44933.7|44913.7|44931.2|44911.2|0
1645772420000|2022-02-25 07:00:20|44933.7|44913.7|44933.7|44913.7|44933.7|44913.7|44931.2|44911.2|0
1645772430000|2022-02-25 07:00:30|44931.2|44911.2|44928.7|44908.7|44933.7|44913.7|44928.7|44908.7|0
1645772440000|2022-02-25 07:00:40|44931.2|44911.2|44923.6|44903.6|44931.2|44911.2|44923.6|44903.6|0
1645772450000|2022-02-25 07:00:50|44923.7|44903.7|44921.1|44901.1|44926.2|44906.2|44921.1|44901.1|0
1645772460000|2022-02-25 07:01:00|44923.7|44903.7|44931.2|44911.2|44931.2|44911.2|44921.2|44901.2|0
1645772470000|2022-02-25 07:01:10|44928.7|44908.7|44933.7|44913.7|44938.6|44918.6|44928.6|44908.6|0
1645772480000|2022-02-25 07:01:20|44931.3|44911.3|44931.2|44911.2|44933.7|44913.7|44931.1|44911.1|0
1645772490000|2022-02-25 07:01:30|44931.1|44911.1|44926.2|44906.2|44931.1|44911.1|44923.7|44903.7|0
1645772500000|2022-02-25 07:01:40|44926.3|44906.3|44936.1|44916.1|44936.1|44916.1|44926.3|44906.3|0
1645772510000|2022-02-25 07:01:50|44938.6|44918.6|44943.6|44923.6|44943.6|44923.6|44938.6|44918.6|0
1645772520000|2022-02-25 07:02:00|44943.7|44923.7|44946.2|44926.2|44946.2|44926.2|44941.1|44921.1|0
1645772530000|2022-02-25 07:02:10|44948.7|44928.7|44948.8|44928.8|44948.8|44928.8|44948.7|44928.7|0
1645772540000|2022-02-25 07:02:20|44956.2|44936.2|44968.6|44948.6|44971.2|44951.2|44956.2|44936.2|0
1645772550000|2022-02-25 07:02:30|44966.2|44946.2|44961.2|44941.2|44971.2|44951.2|44961.2|44941.2|0
1645772560000|2022-02-25 07:02:40|44963.7|44943.7|44966.3|44946.3|44966.3|44946.3|44961.1|44941.1|0
1645772570000|2022-02-25 07:02:50|44968.7|44948.7|44981.1|44961.1|44981.2|44961.2|44966.3|44946.3|0
1645772580000|2022-02-25 07:03:00|44983.6|44963.6|44976.2|44956.2|44983.7|44963.7|44973.7|44953.7|1
1645772590000|2022-02-25 07:03:10|44978.7|44958.7|44978.6|44958.6|44981.2|44961.2|44978.6|44958.6|0
1645772600000|2022-02-25 07:03:20|44978.7|44958.7|44971.1|44951.1|44978.7|44958.7|44971.1|44951.1|0
1645772610000|2022-02-25 07:03:30|44966.1|44946.1|44968.7|44948.7|44968.7|44948.7|44966.1|44946.1|0
1645772620000|2022-02-25 07:03:40|44971.1|44951.1|44966.1|44946.1|44971.1|44951.1|44966.1|44946.1|0
1645772630000|2022-02-25 07:03:50|44966.2|44946.2|44953.7|44933.7|44966.2|44946.2|44953.7|44933.7|0
1645772640000|2022-02-25 07:04:00|44951.2|44931.2|44946.2|44926.2|44951.2|44931.2|44943.7|44923.7|0
1645772650000|2022-02-25 07:04:10|44943.7|44923.7|44946.1|44926.1|44946.2|44926.2|44941.2|44921.2|0
1645772660000|2022-02-25 07:04:20|44946.2|44926.2|44941.2|44921.2|44946.2|44926.2|44941.2|44921.2|0
1645772670000|2022-02-25 07:04:30|44943.7|44923.7|44933.7|44913.7|44946.2|44926.2|44933.7|44913.7|0
1645772680000|2022-02-25 07:04:40|44928.7|44908.7|44926.2|44906.2|44928.7|44908.7|44923.7|44903.7|0
1645772690000|2022-02-25 07:04:50|44928.6|44908.6|44928.7|44908.7|44928.7|44908.7|44923.8|44903.8|2
1645772720000|2022-02-25 07:05:20|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|44928.8|44908.8|0
1645772730000|2022-02-25 07:05:30|44931.3|44911.3|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1645772740000|2022-02-25 07:05:40|44938.8|44918.8|44913.8|44893.8|44938.8|44918.8|44913.8|44893.8|20
1645772750000|2022-02-25 07:05:50|44916.3|44896.3|44913.8|44893.8|44918.8|44898.8|44913.7|44893.7|0
1645772760000|2022-02-25 07:06:00|44916.2|44896.2|44923.8|44903.8|44923.8|44903.8|44911.3|44891.3|0
1645772770000|2022-02-25 07:06:10|44926.3|44906.3|44938.8|44918.8|44938.8|44918.8|44926.3|44906.3|0
1645772780000|2022-02-25 07:06:20|44938.7|44918.7|44928.8|44908.8|44938.7|44918.7|44928.8|44908.8|0
1645772790000|2022-02-25 07:06:30|44931.2|44911.2|44913.8|44893.8|44931.2|44911.2|44913.8|44893.8|0
1645772800000|2022-02-25 07:06:40|44916.2|44896.2|44913.8|44893.8|44916.2|44896.2|44913.7|44893.7|0
1645772810000|2022-02-25 07:06:50|44913.7|44893.7|44908.8|44888.8|44913.8|44893.8|44908.7|44888.7|0
1645772820000|2022-02-25 07:07:00|44913.7|44893.7|44908.8|44888.8|44913.7|44893.7|44908.8|44888.8|0
1645772830000|2022-02-25 07:07:10|44906.2|44886.2|44888.8|44868.8|44906.2|44886.2|44888.8|44868.8|0
1645772840000|2022-02-25 07:07:20|44893.8|44873.8|44891.3|44871.3|44893.8|44873.8|44891.3|44871.3|0
1645772850000|2022-02-25 07:07:30|44893.7|44873.7|44891.3|44871.3|44901.3|44881.3|44891.3|44871.3|0
1645772860000|2022-02-25 07:07:40|44888.8|44868.8|44883.8|44863.8|44888.8|44868.8|44883.7|44863.7|0
1645772870000|2022-02-25 07:07:50|44883.7|44863.7|44881.3|44861.3|44886.2|44866.2|44881.2|44861.2|0
1645772880000|2022-02-25 07:08:00|44883.8|44863.8|44893.8|44873.8|44893.8|44873.8|44883.8|44863.8|0
1645772890000|2022-02-25 07:08:10|44893.7|44873.7|44893.7|44873.7|44893.8|44873.8|44888.8|44868.8|0
1645772900000|2022-02-25 07:08:20|44891.3|44871.3|44888.8|44868.8|44893.7|44873.7|44886.3|44866.3|0
1645772910000|2022-02-25 07:08:30|44888.7|44868.7|44886.3|44866.3|44888.7|44868.7|44886.3|44866.3|0
1645772920000|2022-02-25 07:08:40|44888.8|44868.8|44893.8|44873.8|44893.8|44873.8|44888.8|44868.8|0
1645772930000|2022-02-25 07:08:50|44893.7|44873.7|44896.3|44876.3|44896.3|44876.3|44893.7|44873.7|0
1645772940000|2022-02-25 07:09:00|44893.8|44873.8|44898.8|44878.8|44898.8|44878.8|44893.8|44873.8|0
1645772950000|2022-02-25 07:09:10|44896.3|44876.3|44898.8|44878.8|44898.8|44878.8|44896.3|44876.3|0
1645772960000|2022-02-25 07:09:20|44898.7|44878.7|44898.8|44878.8|44898.8|44878.8|44896.3|44876.3|0
1645772970000|2022-02-25 07:09:30|44901.2|44881.2|44906.3|44886.3|44906.3|44886.3|44901.2|44881.2|0
1645772980000|2022-02-25 07:09:40|44908.8|44888.8|44913.8|44893.8|44913.8|44893.8|44908.8|44888.8|0
1645772990000|2022-02-25 07:09:50|44913.7|44893.7|44916.3|44896.3|44916.3|44896.3|44911.3|44891.3|0
1645773000000|2022-02-25 07:10:00|44918.7|44898.7|44918.7|44898.7|44921.2|44901.2|44916.3|44896.3|0
1645773010000|2022-02-25 07:10:10|44918.8|44898.8|44916.3|44896.3|44918.8|44898.8|44916.3|44896.3|0
1645773020000|2022-02-25 07:10:20|44916.2|44896.2|44916.3|44896.3|44916.3|44896.3|44913.8|44893.8|0
1645773030000|2022-02-25 07:10:30|44916.2|44896.2|44913.8|44893.8|44916.3|44896.3|44913.8|44893.8|0
1645773040000|2022-02-25 07:10:40|44916.3|44896.3|44913.7|44893.7|44916.3|44896.3|44913.7|44893.7|0
1645773050000|2022-02-25 07:10:50|44911.3|44891.3|44908.7|44888.7|44911.3|44891.3|44908.7|44888.7|0
1645773060000|2022-02-25 07:11:00|44908.8|44888.8|44906.3|44886.3|44911.2|44891.2|44906.3|44886.3|0
1645773070000|2022-02-25 07:11:10|44908.8|44888.8|44906.3|44886.3|44908.8|44888.8|44906.2|44886.2|0
1645773080000|2022-02-25 07:11:20|44906.2|44886.2|44908.8|44888.8|44908.8|44888.8|44906.2|44886.2|0
1645773090000|2022-02-25 07:11:30|44908.7|44888.7|44906.2|44886.2|44908.7|44888.7|44903.8|44883.8|0
1645773100000|2022-02-25 07:11:40|44906.3|44886.3|44918.8|44898.8|44918.8|44898.8|44906.2|44886.2|0
1645773110000|2022-02-25 07:11:50|44916.3|44896.3|44923.8|44903.8|44923.8|44903.8|44916.3|44896.3|0
1645773120000|2022-02-25 07:12:00|44928.8|44908.8|44931.3|44911.3|44933.8|44913.8|44928.8|44908.8|0
1645773130000|2022-02-25 07:12:10|44931.2|44911.2|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1645773140000|2022-02-25 07:12:20|44933.8|44913.8|44928.7|44908.7|44933.8|44913.8|44928.7|44908.7|16
1645773150000|2022-02-25 07:12:30|44921.2|44901.2|44911.3|44891.3|44921.3|44901.3|44911.2|44891.2|8
1645773160000|2022-02-25 07:12:40|44911.2|44891.2|44926.2|44906.2|44926.2|44906.2|44908.7|44888.7|0
1645773170000|2022-02-25 07:12:50|44923.7|44903.7|44948.8|44928.8|44948.8|44928.8|44923.7|44903.7|3
1645773180000|2022-02-25 07:13:00|44951.3|44931.3|44971.2|44951.2|44971.2|44951.2|44951.3|44931.3|0
1645773190000|2022-02-25 07:13:10|44968.8|44948.8|44958.8|44938.8|44968.8|44948.8|44956.2|44936.2|0
1645773200000|2022-02-25 07:13:20|44958.7|44938.7|44968.7|44948.7|44968.7|44948.7|44958.7|44938.7|0
1645773210000|2022-02-25 07:13:30|44966.2|44946.2|44973.7|44953.7|44973.7|44953.7|44963.7|44943.7|0
1645773220000|2022-02-25 07:13:40|44973.8|44953.8|44983.8|44963.8|44983.8|44963.8|44973.8|44953.8|0
1645773230000|2022-02-25 07:13:50|44983.7|44963.7|44981.2|44961.2|44986.2|44966.2|44981.2|44961.2|0
1645773240000|2022-02-25 07:14:00|44981.3|44961.3|44998.8|44978.8|45001.2|44981.2|44981.2|44961.2|1
1645773250000|2022-02-25 07:14:10|45001.2|44981.2|44996.3|44976.3|45001.2|44981.2|44996.3|44976.3|0
1645773260000|2022-02-25 07:14:20|44991.2|44971.2|44981.2|44961.2|44991.3|44971.3|44981.2|44961.2|0
1645773270000|2022-02-25 07:14:30|44981.3|44961.3|44983.7|44963.7|44983.8|44963.8|44981.2|44961.2|0
1645773280000|2022-02-25 07:14:40|44981.2|44961.2|44981.2|44961.2|44986.2|44966.2|44981.2|44961.2|0
1645773290000|2022-02-25 07:14:50|44983.8|44963.8|44973.8|44953.8|44983.8|44963.8|44973.8|44953.8|0
1645773300000|2022-02-25 07:15:00|44978.7|44958.7|44986.3|44966.3|44986.3|44966.3|44978.7|44958.7|0
1645773310000|2022-02-25 07:15:10|44986.2|44966.2|44988.8|44968.8|44988.8|44968.8|44983.7|44963.7|0
1645773320000|2022-02-25 07:15:20|44991.3|44971.3|44968.7|44948.7|44991.3|44971.3|44968.7|44948.7|0
1645773330000|2022-02-25 07:15:30|44971.2|44951.2|44976.3|44956.3|44976.3|44956.3|44968.7|44948.7|0
1645773340000|2022-02-25 07:15:40|44973.8|44953.8|44971.3|44951.3|44976.2|44956.2|44966.2|44946.2|0
1645773350000|2022-02-25 07:15:50|44973.8|44953.8|44971.2|44951.2|44973.8|44953.8|44971.2|44951.2|0
1645773360000|2022-02-25 07:16:00|44973.8|44953.8|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|0
1645773370000|2022-02-25 07:16:10|44976.2|44956.2|44976.2|44956.2|44976.2|44956.2|44973.7|44953.7|0
1645773380000|2022-02-25 07:16:20|44976.3|44956.3|44958.8|44938.8|44978.7|44958.7|44958.8|44938.8|0
1645773390000|2022-02-25 07:16:30|44963.7|44943.7|44963.8|44943.8|44963.8|44943.8|44958.7|44938.7|0
1645773400000|2022-02-25 07:16:40|44966.3|44946.3|44971.2|44951.2|44973.8|44953.8|44966.3|44946.3|0
1645773410000|2022-02-25 07:16:50|44968.7|44948.7|44961.3|44941.3|44968.7|44948.7|44958.7|44938.7|0
1645773420000|2022-02-25 07:17:00|44963.7|44943.7|44968.8|44948.8|44968.8|44948.8|44958.8|44938.8|0
1645773430000|2022-02-25 07:17:10|44973.8|44953.8|44978.7|44958.7|44978.7|44958.7|44973.8|44953.8|0
1645773440000|2022-02-25 07:17:20|44973.8|44953.8|44973.7|44953.7|44978.7|44958.7|44973.7|44953.7|0
1645773450000|2022-02-25 07:17:30|44976.3|44956.3|44976.3|44956.3|44976.3|44956.3|44971.3|44951.3|0
1645773460000|2022-02-25 07:17:40|44976.2|44956.2|44998.8|44978.8|44998.8|44978.8|44976.2|44956.2|1
1645773470000|2022-02-25 07:17:50|45001.3|44981.3|44988.7|44968.7|45003.7|44983.7|44986.3|44966.3|0
1645773480000|2022-02-25 07:18:00|44988.8|44968.8|44998.8|44978.8|44998.8|44978.8|44988.8|44968.8|0
1645773490000|2022-02-25 07:18:10|44998.7|44978.7|44996.2|44976.2|44998.8|44978.8|44993.8|44973.8|0
1645773500000|2022-02-25 07:18:20|44993.8|44973.8|44991.3|44971.3|44993.8|44973.8|44991.3|44971.3|0
1645773510000|2022-02-25 07:18:30|44991.2|44971.2|44981.3|44961.3|44993.7|44973.7|44981.3|44961.3|1
1645773520000|2022-02-25 07:18:40|44981.2|44961.2|44971.2|44951.2|44981.2|44961.2|44971.2|44951.2|0
1645773530000|2022-02-25 07:18:50|44968.7|44948.7|44971.2|44951.2|44971.2|44951.2|44968.7|44948.7|0
1645773540000|2022-02-25 07:19:00|44973.8|44953.8|44976.3|44956.3|44976.3|44956.3|44973.8|44953.8|0
1645773550000|2022-02-25 07:19:10|44978.7|44958.7|44983.7|44963.7|44983.8|44963.8|44978.7|44958.7|1
1645773560000|2022-02-25 07:19:20|44983.8|44963.8|44978.8|44958.8|44983.8|44963.8|44976.3|44956.3|0
1645773570000|2022-02-25 07:19:30|44973.8|44953.8|44976.2|44956.2|44978.7|44958.7|44973.7|44953.7|0
1645773580000|2022-02-25 07:19:40|44976.3|44956.3|44976.3|44956.3|44978.7|44958.7|44973.7|44953.7|0
1645773590000|2022-02-25 07:19:50|44978.8|44958.8|44978.8|44958.8|44978.8|44958.8|44976.3|44956.3|1
1645773600000|2022-02-25 07:20:00|44976.3|44956.3|44978.7|44958.7|44978.8|44958.8|44973.8|44953.8|0
1645773620000|2022-02-25 07:20:20|44978.8|44958.8|44978.8|44958.8|44978.9|44958.9|44978.8|44958.8|0
1645773630000|2022-02-25 07:20:30|44978.9|44958.9|44978.8|44958.8|44978.9|44958.9|44978.8|44958.8|0
1645773640000|2022-02-25 07:20:40|44978.9|44958.9|44988.8|44968.8|44988.8|44968.8|44978.9|44958.9|0
1645773650000|2022-02-25 07:20:50|44986.3|44966.3|44986.3|44966.3|44988.8|44968.8|44983.8|44963.8|0
1645773660000|2022-02-25 07:21:00|44988.8|44968.8|44988.8|44968.8|44988.8|44968.8|44986.2|44966.2|0
1645773670000|2022-02-25 07:21:10|44993.8|44973.8|44998.8|44978.8|44998.8|44978.8|44993.8|44973.8|1
1645773680000|2022-02-25 07:21:20|45001.3|44981.3|44998.8|44978.8|45001.4|44981.4|44998.7|44978.7|0
1645773690000|2022-02-25 07:21:30|45001.3|44981.3|44996.3|44976.3|45001.3|44981.3|44996.3|44976.3|0
1645773700000|2022-02-25 07:21:40|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|44998.8|44978.8|0
1645773710000|2022-02-25 07:21:50|45001.3|44981.3|44998.8|44978.8|45003.8|44983.8|44998.8|44978.8|0
1645773720000|2022-02-25 07:22:00|44996.3|44976.3|44986.3|44966.3|44996.3|44976.3|44986.3|44966.3|0
1645773730000|2022-02-25 07:22:10|44988.8|44968.8|44993.8|44973.8|44993.8|44973.8|44986.3|44966.3|0
1645773740000|2022-02-25 07:22:20|44996.3|44976.3|45006.3|44986.3|45006.3|44986.3|44996.3|44976.3|1
1645773750000|2022-02-25 07:22:30|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|45008.8|44988.8|0
1645773760000|2022-02-25 07:22:40|45011.3|44991.3|45013.8|44993.8|45018.8|44998.8|45011.3|44991.3|0
1645773770000|2022-02-25 07:22:50|45016.2|44996.2|45013.8|44993.8|45016.2|44996.2|45013.8|44993.8|0
1645773780000|2022-02-25 07:23:00|45011.3|44991.3|45003.8|44983.8|45011.3|44991.3|45003.8|44983.8|0
1645773790000|2022-02-25 07:23:10|45006.2|44986.2|45003.8|44983.8|45008.8|44988.8|45003.7|44983.7|0
1645773800000|2022-02-25 07:23:20|45013.8|44993.8|45023.7|45003.7|45031.3|45011.3|45013.8|44993.8|5
1645773810000|2022-02-25 07:23:30|45018.8|44998.8|45003.7|44983.7|45018.8|44998.8|44998.8|44978.8|0
1645773820000|2022-02-25 07:23:40|45001.3|44981.3|45008.8|44988.8|45008.8|44988.8|45001.3|44981.3|0
1645773840000|2022-02-25 07:24:00|45008.7|44988.7|45008.7|44988.7|45008.7|44988.7|45003.8|44983.8|0
1645773850000|2022-02-25 07:24:10|45008.8|44988.8|45013.8|44993.8|45013.8|44993.8|45008.8|44988.8|0
1645773860000|2022-02-25 07:24:20|45011.3|44991.3|45011.3|44991.3|45011.3|44991.3|45006.3|44986.3|0
1645773880000|2022-02-25 07:24:40|45013.8|44993.8|45018.8|44998.8|45018.8|44998.8|45013.8|44993.8|0
1645773890000|2022-02-25 07:24:50|45023.8|45003.8|45021.2|45001.2|45026.3|45006.3|45021.2|45001.2|0
1645773900000|2022-02-25 07:25:00|45021.3|45001.3|45026.3|45006.3|45028.8|45008.8|45021.3|45001.3|4
1645773910000|2022-02-25 07:25:10|45023.8|45003.8|45021.3|45001.3|45023.8|45003.8|45018.8|44998.8|0
1645773920000|2022-02-25 07:25:20|45023.8|45003.8|45028.8|45008.8|45028.8|45008.8|45023.8|45003.8|0
1645773930000|2022-02-25 07:25:30|45028.7|45008.7|45023.8|45003.8|45028.8|45008.8|45023.7|45003.7|0
1645773940000|2022-02-25 07:25:40|45023.7|45003.7|45018.8|44998.8|45023.8|45003.8|45018.8|44998.8|0
1645773950000|2022-02-25 07:25:50|45016.3|44996.3|45018.7|44998.7|45018.8|44998.8|45016.2|44996.2|0
1645773960000|2022-02-25 07:26:00|45016.3|44996.3|45018.8|44998.8|45023.8|45003.8|45011.2|44991.2|2
1645773970000|2022-02-25 07:26:10|45016.3|44996.3|45013.8|44993.8|45018.8|44998.8|45013.8|44993.8|1
1645773980000|2022-02-25 07:26:20|45016.3|44996.3|45023.8|45003.8|45023.8|45003.8|45013.8|44993.8|0
1645773990000|2022-02-25 07:26:30|45021.2|45001.2|45013.8|44993.8|45023.7|45003.7|45011.2|44991.2|0
1645774000000|2022-02-25 07:26:40|45011.3|44991.3|45011.2|44991.2|45011.3|44991.3|45011.2|44991.2|0
1645774010000|2022-02-25 07:26:50|45011.3|44991.3|45011.2|44991.2|45011.3|44991.3|45011.2|44991.2|0
1645774020000|2022-02-25 07:27:00|45011.3|44991.3|45013.8|44993.8|45018.9|44998.9|45011.3|44991.3|0
1645774030000|2022-02-25 07:27:10|45016.3|44996.3|45011.2|44991.2|45016.3|44996.3|45011.2|44991.2|0
1645774040000|2022-02-25 07:27:20|45013.7|44993.7|45013.8|44993.8|45013.8|44993.8|45013.7|44993.7|0
1645774050000|2022-02-25 07:27:30|45013.7|44993.7|45006.2|44986.2|45013.7|44993.7|45006.2|44986.2|0
1645774060000|2022-02-25 07:27:40|45006.3|44986.3|45008.7|44988.7|45008.7|44988.7|45006.3|44986.3|0
1645774070000|2022-02-25 07:27:50|45006.3|44986.3|45008.7|44988.7|45008.7|44988.7|45003.7|44983.7|0
1645774080000|2022-02-25 07:28:00|45003.8|44983.8|45006.3|44986.3|45008.7|44988.7|45003.7|44983.7|0
1645774090000|2022-02-25 07:28:10|45008.7|44988.7|45008.7|44988.7|45008.7|44988.7|45006.3|44986.3|0
1645774100000|2022-02-25 07:28:20|45006.3|44986.3|45008.7|44988.7|45008.7|44988.7|45006.3|44986.3|0
1645774110000|2022-02-25 07:28:30|45006.3|44986.3|45008.7|44988.7|45008.7|44988.7|45006.3|44986.3|0
1645774120000|2022-02-25 07:28:40|45006.2|44986.2|45008.7|44988.7|45008.8|44988.8|45006.2|44986.2|2
1645774130000|2022-02-25 07:28:50|45011.2|44991.2|45008.7|44988.7|45011.2|44991.2|45008.7|44988.7|0
1645774140000|2022-02-25 07:29:00|45011.2|44991.2|45008.7|44988.7|45011.2|44991.2|45003.7|44983.7|0
1645774150000|2022-02-25 07:29:10|45006.3|44986.3|45006.2|44986.2|45011.2|44991.2|45003.8|44983.8|0
1645774160000|2022-02-25 07:29:20|45006.3|44986.3|45003.7|44983.7|45006.3|44986.3|44998.8|44978.8|0
1645774170000|2022-02-25 07:29:30|45001.3|44981.3|44993.8|44973.8|45003.8|44983.8|44993.8|44973.8|0
1645774180000|2022-02-25 07:29:40|44988.9|44968.9|44991.3|44971.3|44991.3|44971.3|44988.8|44968.8|0
1645774190000|2022-02-25 07:29:50|44996.2|44976.2|44998.8|44978.8|45001.3|44981.3|44996.2|44976.2|1
1645774200000|2022-02-25 07:30:00|44996.3|44976.3|44996.3|44976.3|44998.7|44978.7|44991.3|44971.3|4
1645774210000|2022-02-25 07:30:10|44993.8|44973.8|44993.7|44973.7|44993.8|44973.8|44991.3|44971.3|0
1645774220000|2022-02-25 07:30:20|44991.3|44971.3|44991.3|44971.3|44993.8|44973.8|44988.7|44968.7|0
1645774230000|2022-02-25 07:30:30|44988.8|44968.8|44976.3|44956.3|44988.8|44968.8|44976.3|44956.3|0
1645774240000|2022-02-25 07:30:40|44973.8|44953.8|44971.2|44951.2|44973.8|44953.8|44968.8|44948.8|0
1645774250000|2022-02-25 07:30:50|44973.7|44953.7|44971.3|44951.3|44973.8|44953.8|44968.8|44948.8|0
1645774260000|2022-02-25 07:31:00|44973.8|44953.8|44981.3|44961.3|44981.3|44961.3|44973.8|44953.8|1
1645774270000|2022-02-25 07:31:10|44983.8|44963.8|44973.8|44953.8|44983.8|44963.8|44973.8|44953.8|0
1645774280000|2022-02-25 07:31:20|44973.9|44953.9|44973.8|44953.8|44978.8|44958.8|44973.8|44953.8|0
1645774290000|2022-02-25 07:31:30|44973.7|44953.7|44978.8|44958.8|44978.8|44958.8|44971.3|44951.3|0
1645774300000|2022-02-25 07:31:40|44981.3|44961.3|44986.3|44966.3|44986.3|44966.3|44978.8|44958.8|0
1645774310000|2022-02-25 07:31:50|44988.8|44968.8|44991.3|44971.3|44998.7|44978.7|44988.8|44968.8|0
1645774320000|2022-02-25 07:32:00|44993.8|44973.8|44991.2|44971.2|44998.8|44978.8|44991.2|44971.2|1
1645774330000|2022-02-25 07:32:10|44988.8|44968.8|44996.3|44976.3|44996.3|44976.3|44988.8|44968.8|0
1645774340000|2022-02-25 07:32:20|44993.8|44973.8|44993.8|44973.8|44996.3|44976.3|44988.8|44968.8|0
1645774350000|2022-02-25 07:32:30|44991.3|44971.3|44983.8|44963.8|44993.7|44973.7|44983.8|44963.8|0
1645774360000|2022-02-25 07:32:40|44981.3|44961.3|44983.8|44963.8|44983.8|44963.8|44981.3|44961.3|0
1645774380000|2022-02-25 07:33:00|44983.7|44963.7|44973.7|44953.7|44983.8|44963.8|44973.7|44953.7|0
1645774390000|2022-02-25 07:33:10|44973.8|44953.8|44971.2|44951.2|44973.8|44953.8|44971.2|44951.2|0
1645774400000|2022-02-25 07:33:20|44963.8|44943.8|44958.8|44938.8|44963.8|44943.8|44958.8|44938.8|0
1645774410000|2022-02-25 07:33:30|44956.3|44936.3|44953.8|44933.8|44956.3|44936.3|44953.8|44933.8|0
1645774420000|2022-02-25 07:33:40|44958.8|44938.8|44953.8|44933.8|44958.8|44938.8|44953.8|44933.8|0
1645774430000|2022-02-25 07:33:50|44956.2|44936.2|44951.3|44931.3|44956.3|44936.3|44951.2|44931.2|0
1645774440000|2022-02-25 07:34:00|44951.2|44931.2|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|0
1645774450000|2022-02-25 07:34:10|44953.8|44933.8|44951.3|44931.3|44956.2|44936.2|44951.3|44931.3|0
1645774460000|2022-02-25 07:34:20|44953.8|44933.8|44951.3|44931.3|44953.8|44933.8|44948.7|44928.7|0
1645774470000|2022-02-25 07:34:30|44948.8|44928.8|44953.8|44933.8|44953.8|44933.8|44948.8|44928.8|0
1645774480000|2022-02-25 07:34:40|44953.7|44933.7|44948.8|44928.8|44953.7|44933.7|44946.3|44926.3|0
1645774490000|2022-02-25 07:34:50|44946.3|44926.3|44948.8|44928.8|44948.8|44928.8|44946.3|44926.3|0
1645774500000|2022-02-25 07:35:00|44951.3|44931.3|44946.3|44926.3|44951.3|44931.3|44946.3|44926.3|0
1645774510000|2022-02-25 07:35:10|44951.3|44931.3|44958.8|44938.8|44958.8|44938.8|44951.3|44931.3|0
1645774520000|2022-02-25 07:35:20|44956.4|44936.4|44956.4|44936.4|44963.8|44943.8|44956.3|44936.3|0
1645774530000|2022-02-25 07:35:30|44958.8|44938.8|44961.3|44941.3|44961.3|44941.3|44956.3|44936.3|0
1645774540000|2022-02-25 07:35:40|44963.7|44943.7|44953.7|44933.7|44963.7|44943.7|44953.7|44933.7|0
1645774550000|2022-02-25 07:35:50|44951.3|44931.3|44948.8|44928.8|44953.8|44933.8|44948.8|44928.8|0
1645774560000|2022-02-25 07:36:00|44946.3|44926.3|44948.7|44928.7|44948.7|44928.7|44943.8|44923.8|1
1645774570000|2022-02-25 07:36:10|44948.8|44928.8|44948.8|44928.8|44948.8|44928.8|44948.7|44928.7|0
1645774580000|2022-02-25 07:36:20|44948.7|44928.7|44951.3|44931.3|44951.3|44931.3|44946.3|44926.3|1
1645774590000|2022-02-25 07:36:30|44948.8|44928.8|44948.8|44928.8|44953.8|44933.8|44948.8|44928.8|0
1645774600000|2022-02-25 07:36:40|44951.3|44931.3|44948.8|44928.8|44953.7|44933.7|44948.8|44928.8|0
1645774610000|2022-02-25 07:36:50|44951.3|44931.3|44958.7|44938.7|44958.7|44938.7|44946.3|44926.3|2
1645774620000|2022-02-25 07:37:00|44956.2|44936.2|44953.8|44933.8|44958.7|44938.7|44953.8|44933.8|0
1645774630000|2022-02-25 07:37:10|44948.8|44928.8|44946.3|44926.3|44953.8|44933.8|44946.3|44926.3|1
1645774640000|2022-02-25 07:37:20|44946.2|44926.2|44933.8|44913.8|44946.2|44926.2|44933.8|44913.8|0
1645774650000|2022-02-25 07:37:30|44933.7|44913.7|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1645774660000|2022-02-25 07:37:40|44933.7|44913.7|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1645774670000|2022-02-25 07:37:50|44933.7|44913.7|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1645774680000|2022-02-25 07:38:00|44938.8|44918.8|44938.8|44918.8|44941.3|44921.3|44938.8|44918.8|0
1645774690000|2022-02-25 07:38:10|44938.7|44918.7|44931.2|44911.2|44938.7|44918.7|44931.2|44911.2|0
1645774700000|2022-02-25 07:38:20|44931.3|44911.3|44926.3|44906.3|44931.3|44911.3|44926.3|44906.3|0
1645774710000|2022-02-25 07:38:30|44928.7|44908.7|44923.8|44903.8|44928.7|44908.7|44923.8|44903.8|1
1645774720000|2022-02-25 07:38:40|44921.3|44901.3|44926.3|44906.3|44928.8|44908.8|44921.3|44901.3|0
1645774730000|2022-02-25 07:38:50|44926.2|44906.2|44923.8|44903.8|44926.2|44906.2|44918.8|44898.8|0
1645774740000|2022-02-25 07:39:00|44926.3|44906.3|44926.4|44906.4|44928.9|44908.9|44926.3|44906.3|0
1645774750000|2022-02-25 07:39:10|44928.9|44908.9|44926.3|44906.3|44928.9|44908.9|44926.3|44906.3|0
1645774760000|2022-02-25 07:39:20|44926.4|44906.4|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|0
1645774770000|2022-02-25 07:39:30|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|0
1645774780000|2022-02-25 07:39:40|44923.8|44903.8|44923.7|44903.7|44928.8|44908.8|44921.3|44901.3|0
1645774790000|2022-02-25 07:39:50|44921.3|44901.3|44923.8|44903.8|44926.3|44906.3|44921.3|44901.3|0
1645774800000|2022-02-25 07:40:00|44923.9|44903.9|44928.8|44908.8|44928.8|44908.8|44923.9|44903.9|1
1645774810000|2022-02-25 07:40:10|44923.8|44903.8|44921.3|44901.3|44928.8|44908.8|44921.3|44901.3|0
1645774820000|2022-02-25 07:40:20|44923.7|44903.7|44921.3|44901.3|44923.8|44903.8|44921.3|44901.3|0
1645774830000|2022-02-25 07:40:30|44923.8|44903.8|44918.8|44898.8|44923.8|44903.8|44918.7|44898.7|0
1645774840000|2022-02-25 07:40:40|44918.7|44898.7|44913.8|44893.8|44918.8|44898.8|44913.8|44893.8|0
1645774850000|2022-02-25 07:40:50|44913.9|44893.9|44918.8|44898.8|44921.3|44901.3|44913.9|44893.9|0
1645774860000|2022-02-25 07:41:00|44921.3|44901.3|44923.8|44903.8|44923.8|44903.8|44918.8|44898.8|0
1645774870000|2022-02-25 07:41:10|44926.3|44906.3|44926.3|44906.3|44926.3|44906.3|44923.8|44903.8|0
1645774880000|2022-02-25 07:41:20|44923.8|44903.8|44926.3|44906.3|44928.8|44908.8|44923.8|44903.8|0
1645774890000|2022-02-25 07:41:30|44928.8|44908.8|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1645774900000|2022-02-25 07:41:40|44931.3|44911.3|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1645774910000|2022-02-25 07:41:50|44928.9|44908.9|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1645774920000|2022-02-25 07:42:00|44933.8|44913.8|44933.8|44913.8|44933.8|44913.8|44931.3|44911.3|0
1645774930000|2022-02-25 07:42:10|44933.7|44913.7|44938.8|44918.8|44938.8|44918.8|44928.9|44908.9|0
1645774940000|2022-02-25 07:42:20|44938.7|44918.7|44936.3|44916.3|44938.8|44918.8|44933.8|44913.8|0
1645774950000|2022-02-25 07:42:30|44936.2|44916.2|44931.3|44911.3|44936.3|44916.3|44931.2|44911.2|0
1645774960000|2022-02-25 07:42:40|44928.8|44908.8|44928.8|44908.8|44931.3|44911.3|44928.8|44908.8|0
1645774970000|2022-02-25 07:42:50|44928.7|44908.7|44928.8|44908.8|44928.8|44908.8|44923.9|44903.9|1
1645774980000|2022-02-25 07:43:00|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|0
1645774990000|2022-02-25 07:43:10|44926.3|44906.3|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|0
1645775000000|2022-02-25 07:43:20|44923.9|44903.9|44928.8|44908.8|44928.8|44908.8|44923.8|44903.8|0
1645775010000|2022-02-25 07:43:30|44928.7|44908.7|44928.8|44908.8|44928.8|44908.8|44926.3|44906.3|0
1645775020000|2022-02-25 07:43:40|44931.3|44911.3|44933.8|44913.8|44933.8|44913.8|44928.8|44908.8|0
1645775030000|2022-02-25 07:43:50|44931.3|44911.3|44931.3|44911.3|44933.8|44913.8|44931.3|44911.3|0
1645775040000|2022-02-25 07:44:00|44933.8|44913.8|44943.8|44923.8|44943.8|44923.8|44933.8|44913.8|0
1645775050000|2022-02-25 07:44:10|44941.3|44921.3|44938.7|44918.7|44941.3|44921.3|44936.3|44916.3|0
1645775060000|2022-02-25 07:44:20|44936.3|44916.3|44933.8|44913.8|44938.8|44918.8|44933.8|44913.8|0
1645775070000|2022-02-25 07:44:30|44936.3|44916.3|44933.8|44913.8|44938.8|44918.8|44933.8|44913.8|0
1645775080000|2022-02-25 07:44:40|44936.3|44916.3|44936.3|44916.3|44938.8|44918.8|44933.8|44913.8|0
1645775090000|2022-02-25 07:44:50|44938.8|44918.8|44963.8|44943.8|44973.8|44953.8|44938.8|44918.8|1
1645775100000|2022-02-25 07:45:00|44968.8|44948.8|44968.8|44948.8|44968.8|44948.8|44963.8|44943.8|0
1645775110000|2022-02-25 07:45:10|44968.7|44948.7|44971.3|44951.3|44973.8|44953.8|44963.8|44943.8|0
1645775120000|2022-02-25 07:45:20|44973.8|44953.8|44973.8|44953.8|44978.7|44958.7|44973.8|44953.8|0
1645775130000|2022-02-25 07:45:30|44971.3|44951.3|44973.8|44953.8|44976.3|44956.3|44971.2|44951.2|0
1645775140000|2022-02-25 07:45:40|44971.3|44951.3|44973.8|44953.8|44973.8|44953.8|44971.3|44951.3|0
1645775150000|2022-02-25 07:45:50|44976.3|44956.3|44973.8|44953.8|44976.3|44956.3|44973.8|44953.8|0
1645775160000|2022-02-25 07:46:00|44976.2|44956.2|44961.3|44941.3|44976.2|44956.2|44961.3|44941.3|0
1645775170000|2022-02-25 07:46:10|44963.8|44943.8|44953.8|44933.8|44966.3|44946.3|44953.8|44933.8|0
1645775180000|2022-02-25 07:46:20|44953.7|44933.7|44948.8|44928.8|44953.8|44933.8|44948.8|44928.8|0
1645775190000|2022-02-25 07:46:30|44946.3|44926.3|44943.7|44923.7|44946.3|44926.3|44943.7|44923.7|0
1645775200000|2022-02-25 07:46:40|44943.8|44923.8|44936.3|44916.3|44943.8|44923.8|44936.2|44916.2|0
1645775210000|2022-02-25 07:46:50|44933.8|44913.8|44941.3|44921.3|44941.3|44921.3|44933.8|44913.8|0
1645775220000|2022-02-25 07:47:00|44943.8|44923.8|44936.2|44916.2|44943.8|44923.8|44933.8|44913.8|0
1645775230000|2022-02-25 07:47:10|44933.8|44913.8|44938.8|44918.8|44938.8|44918.8|44933.8|44913.8|0
1645775240000|2022-02-25 07:47:20|44941.3|44921.3|44951.3|44931.3|44951.3|44931.3|44938.8|44918.8|0
1645775250000|2022-02-25 07:47:30|44953.8|44933.8|44963.8|44943.8|44963.8|44943.8|44953.8|44933.8|0
1645775260000|2022-02-25 07:47:40|44966.3|44946.3|44953.8|44933.8|44966.3|44946.3|44953.8|44933.8|0
1645775270000|2022-02-25 07:47:50|44958.8|44938.8|44956.3|44936.3|44958.8|44938.8|44953.8|44933.8|0
1645775280000|2022-02-25 07:48:00|44953.8|44933.8|44951.3|44931.3|44953.8|44933.8|44948.8|44928.8|0
1645775290000|2022-02-25 07:48:10|44953.8|44933.8|44953.8|44933.8|44953.8|44933.8|44951.3|44931.3|0
1645775300000|2022-02-25 07:48:20|44956.3|44936.3|44933.8|44913.8|44956.3|44936.3|44933.8|44913.8|0
1645775310000|2022-02-25 07:48:30|44936.3|44916.3|44931.3|44911.3|44938.8|44918.8|44931.2|44911.2|0
1645775320000|2022-02-25 07:48:40|44931.2|44911.2|44921.3|44901.3|44931.2|44911.2|44921.3|44901.3|1
1645775330000|2022-02-25 07:48:50|44918.8|44898.8|44898.8|44878.8|44918.8|44898.8|44896.3|44876.3|1
1645775340000|2022-02-25 07:49:00|44898.7|44878.7|44896.3|44876.3|44898.8|44878.8|44896.3|44876.3|0
1645775350000|2022-02-25 07:49:10|44891.3|44871.3|44888.8|44868.8|44891.3|44871.3|44886.2|44866.2|0
1645775360000|2022-02-25 07:49:20|44886.3|44866.3|44886.3|44866.3|44891.3|44871.3|44886.3|44866.3|0
1645775370000|2022-02-25 07:49:30|44886.2|44866.2|44876.3|44856.3|44886.3|44866.3|44876.3|44856.3|0
1645775380000|2022-02-25 07:49:40|44876.2|44856.2|44873.8|44853.8|44876.3|44856.3|44871.2|44851.2|0
1645775390000|2022-02-25 07:49:50|44871.3|44851.3|44868.8|44848.8|44871.3|44851.3|44866.3|44846.3|1
1645775400000|2022-02-25 07:50:00|44868.7|44848.7|44868.8|44848.8|44868.8|44848.8|44853.8|44833.8|2
1645775410000|2022-02-25 07:50:10|44868.7|44848.7|44868.8|44848.8|44868.8|44848.8|44866.3|44846.3|0
1645775420000|2022-02-25 07:50:20|44868.7|44848.7|44868.8|44848.8|44878.8|44858.8|44866.3|44846.3|0
1645775430000|2022-02-25 07:50:30|44871.3|44851.3|44873.7|44853.7|44878.7|44858.7|44868.8|44848.8|0
1645775440000|2022-02-25 07:50:40|44873.8|44853.8|44863.8|44843.8|44873.8|44853.8|44863.8|44843.8|0
1645775450000|2022-02-25 07:50:50|44868.8|44848.8|44863.8|44843.8|44868.8|44848.8|44863.8|44843.8|0
1645775460000|2022-02-25 07:51:00|44866.3|44846.3|44868.7|44848.7|44871.3|44851.3|44866.2|44846.2|0
1645775470000|2022-02-25 07:51:10|44868.8|44848.8|44863.7|44843.7|44873.7|44853.7|44861.3|44841.3|0
1645775480000|2022-02-25 07:51:20|44861.3|44841.3|44861.2|44841.2|44863.8|44843.8|44861.2|44841.2|0
1645775490000|2022-02-25 07:51:30|44861.3|44841.3|44863.8|44843.8|44863.8|44843.8|44861.2|44841.2|0
1645775510000|2022-02-25 07:51:50|44863.7|44843.7|44861.2|44841.2|44863.7|44843.7|44858.8|44838.8|1
1645775520000|2022-02-25 07:52:00|44858.8|44838.8|44866.2|44846.2|44866.2|44846.2|44858.8|44838.8|2
1645775530000|2022-02-25 07:52:10|44871.2|44851.2|44871.2|44851.2|44871.3|44851.3|44868.8|44848.8|0
1645775540000|2022-02-25 07:52:20|44868.8|44848.8|44868.8|44848.8|44871.3|44851.3|44868.8|44848.8|0
1645775550000|2022-02-25 07:52:30|44868.7|44848.7|44863.8|44843.8|44868.7|44848.7|44858.7|44838.7|0
1645775560000|2022-02-25 07:52:40|44863.7|44843.7|44863.8|44843.8|44866.2|44846.2|44861.2|44841.2|0
1645775570000|2022-02-25 07:52:50|44863.7|44843.7|44863.8|44843.8|44863.8|44843.8|44863.7|44843.7|0
1645775580000|2022-02-25 07:53:00|44866.3|44846.3|44853.8|44833.8|44866.3|44846.3|44853.8|44833.8|0
1645775590000|2022-02-25 07:53:10|44846.3|44826.3|44826.2|44806.2|44846.3|44826.3|44826.2|44806.2|2
1645775600000|2022-02-25 07:53:20|44826.3|44806.3|44826.2|44806.2|44828.7|44808.7|44826.2|44806.2|3
1645775610000|2022-02-25 07:53:30|44821.3|44801.3|44821.2|44801.2|44821.3|44801.3|44821.2|44801.2|0
1645775620000|2022-02-25 07:53:40|44808.8|44788.8|44798.7|44778.7|44808.8|44788.8|44793.8|44773.8|2
1645775630000|2022-02-25 07:53:50|44796.3|44776.3|44823.8|44803.8|44826.3|44806.3|44793.8|44773.8|0
1645775640000|2022-02-25 07:54:00|44826.3|44806.3|44826.3|44806.3|44833.8|44813.8|44826.2|44806.2|0
1645775650000|2022-02-25 07:54:10|44826.2|44806.2|44806.3|44786.3|44826.3|44806.3|44806.3|44786.3|0
1645775660000|2022-02-25 07:54:20|44806.2|44786.2|44808.7|44788.7|44808.7|44788.7|44803.8|44783.8|0
1645775670000|2022-02-25 07:54:30|44806.2|44786.2|44803.7|44783.7|44808.8|44788.8|44803.7|44783.7|0
1645775680000|2022-02-25 07:54:40|44803.8|44783.8|44801.3|44781.3|44808.9|44788.9|44798.8|44778.8|0
1645775690000|2022-02-25 07:54:50|44803.8|44783.8|44806.2|44786.2|44806.3|44786.3|44796.3|44776.3|0
1645775700000|2022-02-25 07:55:00|44803.8|44783.8|44796.2|44776.2|44803.8|44783.8|44796.2|44776.2|0
1645775710000|2022-02-25 07:55:10|44796.3|44776.3|44786.2|44766.2|44796.3|44776.3|44786.2|44766.2|0
1645775720000|2022-02-25 07:55:20|44783.8|44763.8|44783.8|44763.8|44783.8|44763.8|44781.3|44761.3|0
1645775730000|2022-02-25 07:55:30|44783.9|44763.9|44786.2|44766.2|44786.3|44766.3|44783.8|44763.8|1
1645775740000|2022-02-25 07:55:40|44786.3|44766.3|44783.8|44763.8|44788.7|44768.7|44783.8|44763.8|0
1645775750000|2022-02-25 07:55:50|44786.2|44766.2|44793.8|44773.8|44793.8|44773.8|44786.2|44766.2|0
1645775760000|2022-02-25 07:56:00|44793.7|44773.7|44798.7|44778.7|44798.7|44778.7|44786.2|44766.2|0
1645775770000|2022-02-25 07:56:10|44798.8|44778.8|44803.7|44783.7|44806.3|44786.3|44796.3|44776.3|0
1645775780000|2022-02-25 07:56:20|44803.8|44783.8|44798.7|44778.7|44803.8|44783.8|44793.8|44773.8|0
1645775790000|2022-02-25 07:56:30|44798.8|44778.8|44803.7|44783.7|44803.8|44783.8|44798.7|44778.7|0
1645775800000|2022-02-25 07:56:40|44803.8|44783.8|44798.7|44778.7|44803.8|44783.8|44793.8|44773.8|0
1645775810000|2022-02-25 07:56:50|44796.3|44776.3|44796.3|44776.3|44798.8|44778.8|44793.8|44773.8|0
1645775820000|2022-02-25 07:57:00|44798.8|44778.8|44791.3|44771.3|44798.8|44778.8|44788.8|44768.8|0
1645775830000|2022-02-25 07:57:10|44788.8|44768.8|44793.8|44773.8|44793.8|44773.8|44788.7|44768.7|0
1645775840000|2022-02-25 07:57:20|44793.7|44773.7|44791.3|44771.3|44793.7|44773.7|44791.3|44771.3|0
1645775850000|2022-02-25 07:57:30|44788.8|44768.8|44788.7|44768.7|44791.3|44771.3|44786.3|44766.3|1
1645775860000|2022-02-25 07:57:40|44786.3|44766.3|44788.8|44768.8|44791.3|44771.3|44786.3|44766.3|0
1645775870000|2022-02-25 07:57:50|44793.8|44773.8|44791.3|44771.3|44793.8|44773.8|44791.3|44771.3|0
1645775880000|2022-02-25 07:58:00|44791.2|44771.2|44793.8|44773.8|44793.8|44773.8|44786.3|44766.3|0
1645775890000|2022-02-25 07:58:10|44788.8|44768.8|44771.3|44751.3|44788.8|44768.8|44768.8|44748.8|7
1645775900000|2022-02-25 07:58:20|44773.8|44753.8|44776.3|44756.3|44778.7|44758.7|44768.8|44748.8|0
1645775910000|2022-02-25 07:58:30|44778.8|44758.8|44771.3|44751.3|44778.8|44758.8|44771.3|44751.3|0
1645775920000|2022-02-25 07:58:40|44773.8|44753.8|44768.8|44748.8|44773.8|44753.8|44768.8|44748.8|0
1645775930000|2022-02-25 07:58:50|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|44766.3|44746.3|0
1645775940000|2022-02-25 07:59:00|44768.8|44748.8|44773.8|44753.8|44773.8|44753.8|44763.8|44743.8|1
1645775950000|2022-02-25 07:59:10|44773.9|44753.9|44788.8|44768.8|44788.8|44768.8|44773.9|44753.9|0
1645775960000|2022-02-25 07:59:20|44788.7|44768.7|44783.8|44763.8|44788.8|44768.8|44781.3|44761.3|0
1645775970000|2022-02-25 07:59:30|44786.3|44766.3|44773.8|44753.8|44788.8|44768.8|44773.8|44753.8|1
1645775980000|2022-02-25 07:59:40|44773.7|44753.7|44778.8|44758.8|44778.8|44758.8|44771.3|44751.3|0
1645775990000|2022-02-25 07:59:50|44776.3|44756.3|44786.4|44766.4|44806.3|44786.3|44776.3|44756.3|2
1645776000000|2022-02-25 08:00:00|44791.4|44771.4|44778.7|44758.7|44798.7|44778.7|44771.3|44751.3|1
1645776010000|2022-02-25 08:00:10|44776.3|44756.3|44756.4|44736.4|44776.3|44756.3|44748.7|44728.7|1
1645776020000|2022-02-25 08:00:20|44758.8|44738.8|44758.7|44738.7|44766.3|44746.3|44758.7|44738.7|1
1645776030000|2022-02-25 08:00:30|44756.2|44736.2|44766.3|44746.3|44768.8|44748.8|44751.3|44731.3|0
1645776040000|2022-02-25 08:00:40|44768.8|44748.8|44766.3|44746.3|44768.8|44748.8|44763.7|44743.7|3
1645776050000|2022-02-25 08:00:50|44768.7|44748.7|44768.8|44748.8|44778.7|44758.7|44768.7|44748.7|0
1645776060000|2022-02-25 08:01:00|44771.3|44751.3|44758.7|44738.7|44771.3|44751.3|44758.7|44738.7|0
1645776070000|2022-02-25 08:01:10|44753.7|44733.7|44753.8|44733.8|44756.3|44736.3|44748.8|44728.8|0
1645776080000|2022-02-25 08:01:20|44756.3|44736.3|44758.8|44738.8|44758.8|44738.8|44753.8|44733.8|0
1645776090000|2022-02-25 08:01:30|44761.3|44741.3|44768.8|44748.8|44768.8|44748.8|44761.3|44741.3|0
1645776100000|2022-02-25 08:01:40|44763.8|44743.8|44766.3|44746.3|44766.3|44746.3|44751.2|44731.2|0
1645776110000|2022-02-25 08:01:50|44768.8|44748.8|44773.8|44753.8|44773.8|44753.8|44766.3|44746.3|0
1645776120000|2022-02-25 08:02:00|44773.7|44753.7|44763.8|44743.8|44773.8|44753.8|44763.8|44743.8|0
1645776130000|2022-02-25 08:02:10|44766.2|44746.2|44768.8|44748.8|44773.8|44753.8|44763.8|44743.8|0
1645776140000|2022-02-25 08:02:20|44766.3|44746.3|44761.2|44741.2|44768.8|44748.8|44761.2|44741.2|0
1645776150000|2022-02-25 08:02:30|44758.7|44738.7|44761.2|44741.2|44761.2|44741.2|44756.2|44736.2|1
1645776160000|2022-02-25 08:02:40|44763.7|44743.7|44758.8|44738.8|44763.7|44743.7|44756.3|44736.3|0
1645776170000|2022-02-25 08:02:50|44758.7|44738.7|44751.3|44731.3|44758.8|44738.8|44748.7|44728.7|0
1645776180000|2022-02-25 08:03:00|44748.7|44728.7|44746.2|44726.2|44748.8|44728.8|44746.2|44726.2|0
1645776190000|2022-02-25 08:03:10|44743.7|44723.7|44736.3|44716.3|44743.7|44723.7|44731.3|44711.3|2
1645776200000|2022-02-25 08:03:20|44738.7|44718.7|44761.3|44741.3|44761.3|44741.3|44736.3|44716.3|3
1645776210000|2022-02-25 08:03:30|44758.8|44738.8|44766.3|44746.3|44768.8|44748.8|44753.8|44733.8|0
1645776220000|2022-02-25 08:03:40|44768.8|44748.8|44766.2|44746.2|44773.8|44753.8|44766.2|44746.2|0
1645776230000|2022-02-25 08:03:50|44766.3|44746.3|44768.7|44748.7|44768.8|44748.8|44763.8|44743.8|0
1645776240000|2022-02-25 08:04:00|44768.8|44748.8|44778.8|44758.8|44783.8|44763.8|44768.8|44748.8|0
1645776250000|2022-02-25 08:04:10|44783.8|44763.8|44778.8|44758.8|44783.8|44763.8|44776.3|44756.3|0
1645776260000|2022-02-25 08:04:20|44781.3|44761.3|44781.3|44761.3|44781.3|44761.3|44778.8|44758.8|2
1645776270000|2022-02-25 08:04:30|44783.8|44763.8|44788.7|44768.7|44788.8|44768.8|44783.8|44763.8|0
1645776280000|2022-02-25 08:04:40|44788.8|44768.8|44753.7|44733.7|44788.8|44768.8|44753.7|44733.7|2
1645776290000|2022-02-25 08:04:50|44751.2|44731.2|44746.2|44726.2|44753.7|44733.7|44746.2|44726.2|0
1645776300000|2022-02-25 08:05:00|44748.7|44728.7|44748.7|44728.7|44758.7|44738.7|44748.7|44728.7|3
1645776310000|2022-02-25 08:05:10|44746.3|44726.3|44743.8|44723.8|44746.3|44726.3|44741.3|44721.3|0
1645776320000|2022-02-25 08:05:20|44743.7|44723.7|44743.8|44723.8|44743.8|44723.8|44741.3|44721.3|0
1645776330000|2022-02-25 08:05:30|44746.2|44726.2|44741.2|44721.2|44748.7|44728.7|44738.7|44718.7|0
1645776340000|2022-02-25 08:05:40|44738.8|44718.8|44748.7|44728.7|44753.7|44733.7|44738.7|44718.7|1
1645776350000|2022-02-25 08:05:50|44746.2|44726.2|44748.7|44728.7|44753.7|44733.7|44743.8|44723.8|0
1645776360000|2022-02-25 08:06:00|44746.2|44726.2|44748.7|44728.7|44748.7|44728.7|44741.2|44721.2|0
1645776370000|2022-02-25 08:06:10|44748.8|44728.8|44753.7|44733.7|44756.3|44736.3|44748.7|44728.7|0
1645776380000|2022-02-25 08:06:20|44751.2|44731.2|44756.3|44736.3|44756.3|44736.3|44748.7|44728.7|2
1645776390000|2022-02-25 08:06:30|44753.8|44733.8|44753.7|44733.7|44758.7|44738.7|44753.7|44733.7|0
1645776400000|2022-02-25 08:06:40|44751.3|44731.3|44733.7|44713.7|44751.3|44731.3|44733.7|44713.7|2
1645776410000|2022-02-25 08:06:50|44733.8|44713.8|44736.2|44716.2|44738.7|44718.7|44733.7|44713.7|0
1645776420000|2022-02-25 08:07:00|44736.3|44716.3|44733.7|44713.7|44738.8|44718.8|44728.7|44708.7|0
1645776430000|2022-02-25 08:07:10|44731.2|44711.2|44731.2|44711.2|44731.3|44711.3|44728.7|44708.7|1
1645776440000|2022-02-25 08:07:20|44728.7|44708.7|44733.7|44713.7|44736.3|44716.3|44728.7|44708.7|0
1645776450000|2022-02-25 08:07:30|44736.2|44716.2|44746.3|44726.3|44751.3|44731.3|44736.2|44716.2|0
1645776460000|2022-02-25 08:07:40|44743.8|44723.8|44733.7|44713.7|44746.3|44726.3|44733.7|44713.7|0
1645776470000|2022-02-25 08:07:50|44731.2|44711.2|44728.8|44708.8|44733.7|44713.7|44728.7|44708.7|0
1645776480000|2022-02-25 08:08:00|44728.7|44708.7|44728.7|44708.7|44733.7|44713.7|44726.2|44706.2|1
1645776490000|2022-02-25 08:08:10|44726.3|44706.3|44711.3|44691.3|44726.3|44706.3|44711.3|44691.3|0
1645776500000|2022-02-25 08:08:20|44713.8|44693.8|44713.8|44693.8|44723.7|44703.7|44711.3|44691.3|4
1645776510000|2022-02-25 08:08:30|44713.7|44693.7|44711.3|44691.3|44713.8|44693.8|44706.3|44686.3|0
1645776520000|2022-02-25 08:08:40|44713.8|44693.8|44723.8|44703.8|44723.8|44703.8|44713.7|44693.7|0
1645776530000|2022-02-25 08:08:50|44723.7|44703.7|44728.7|44708.7|44731.3|44711.3|44718.8|44698.8|0
1645776540000|2022-02-25 08:09:00|44723.8|44703.8|44733.7|44713.7|44733.8|44713.8|44723.8|44703.8|0
1645776550000|2022-02-25 08:09:10|44731.3|44711.3|44753.8|44733.8|44753.8|44733.8|44731.3|44711.3|0
1645776560000|2022-02-25 08:09:20|44753.7|44733.7|44746.2|44726.2|44753.7|44733.7|44743.8|44723.8|2
1645776570000|2022-02-25 08:09:30|44746.3|44726.3|44738.8|44718.8|44746.3|44726.3|44738.8|44718.8|0
1645776580000|2022-02-25 08:09:40|44738.7|44718.7|44728.7|44708.7|44738.8|44718.8|44726.2|44706.2|2
1645776590000|2022-02-25 08:09:50|44726.2|44706.2|44723.8|44703.8|44728.7|44708.7|44721.3|44701.3|0
1645776600000|2022-02-25 08:10:00|44726.3|44706.3|44713.7|44693.7|44733.8|44713.8|44711.2|44691.2|0
1645776610000|2022-02-25 08:10:10|44711.3|44691.3|44711.3|44691.3|44723.8|44703.8|44706.4|44686.4|0
1645776620000|2022-02-25 08:10:20|44708.8|44688.8|44698.8|44678.8|44711.3|44691.3|44698.8|44678.8|1
1645776630000|2022-02-25 08:10:30|44696.3|44676.3|44676.3|44656.3|44696.3|44676.3|44676.3|44656.3|3
1645776640000|2022-02-25 08:10:40|44676.2|44656.2|44673.9|44653.9|44676.3|44656.3|44671.3|44651.3|0
1645776650000|2022-02-25 08:10:50|44676.4|44656.4|44676.3|44656.3|44678.8|44658.8|44676.3|44656.3|0
1645776660000|2022-02-25 08:11:00|44673.8|44653.8|44673.8|44653.8|44673.8|44653.8|44671.3|44651.3|1
1645776670000|2022-02-25 08:11:10|44673.7|44653.7|44673.7|44653.7|44673.7|44653.7|44668.7|44648.7|0
1645776680000|2022-02-25 08:11:20|44668.8|44648.8|44666.2|44646.2|44673.8|44653.8|44666.2|44646.2|5
1645776690000|2022-02-25 08:11:30|44663.8|44643.8|44646.3|44626.3|44663.8|44643.8|44646.3|44626.3|0
1645776700000|2022-02-25 08:11:40|44648.8|44628.8|44648.8|44628.8|44648.8|44628.8|44646.3|44626.3|0
1645776710000|2022-02-25 08:11:50|44653.7|44633.7|44643.8|44623.8|44656.2|44636.2|44643.8|44623.8|0
1645776720000|2022-02-25 08:12:00|44646.3|44626.3|44646.3|44626.3|44648.8|44628.8|44643.7|44623.7|5
1645776730000|2022-02-25 08:12:10|44648.8|44628.8|44671.3|44651.3|44671.3|44651.3|44648.8|44628.8|1
1645776740000|2022-02-25 08:12:20|44671.2|44651.2|44668.8|44648.8|44671.2|44651.2|44666.2|44646.2|2
1645776750000|2022-02-25 08:12:30|44671.2|44651.2|44671.3|44651.3|44678.8|44658.8|44671.2|44651.2|1
1645776760000|2022-02-25 08:12:40|44671.2|44651.2|44663.8|44643.8|44671.2|44651.2|44658.8|44638.8|0
1645776770000|2022-02-25 08:12:50|44666.3|44646.3|44673.8|44653.8|44673.8|44653.8|44666.3|44646.3|1
1645776780000|2022-02-25 08:13:00|44676.3|44656.3|44678.8|44658.8|44678.8|44658.8|44673.8|44653.8|1
1645776790000|2022-02-25 08:13:10|44678.7|44658.7|44676.2|44656.2|44678.8|44658.8|44676.2|44656.2|0
1645776800000|2022-02-25 08:13:20|44666.3|44646.3|44668.7|44648.7|44668.8|44648.8|44663.8|44643.8|0
1645776810000|2022-02-25 08:13:30|44666.2|44646.2|44661.2|44641.2|44671.2|44651.2|44661.2|44641.2|4
1645776820000|2022-02-25 08:13:40|44656.3|44636.3|44663.8|44643.8|44668.7|44648.7|44656.3|44636.3|2
1645776830000|2022-02-25 08:13:50|44666.3|44646.3|44666.2|44646.2|44668.7|44648.7|44663.7|44643.7|0
1645776840000|2022-02-25 08:14:00|44663.8|44643.8|44668.7|44648.7|44668.7|44648.7|44663.7|44643.7|0
1645776850000|2022-02-25 08:14:10|44671.2|44651.2|44681.3|44661.3|44683.7|44663.7|44671.2|44651.2|0
1645776860000|2022-02-25 08:14:20|44683.7|44663.7|44686.3|44666.3|44686.3|44666.3|44681.3|44661.3|2
1645776870000|2022-02-25 08:14:30|44691.2|44671.2|44688.7|44668.7|44691.2|44671.2|44686.3|44666.3|0
1645776880000|2022-02-25 08:14:40|44686.2|44666.2|44688.7|44668.7|44688.7|44668.7|44683.8|44663.8|0
1645776890000|2022-02-25 08:14:50|44691.3|44671.3|44693.8|44673.8|44693.8|44673.8|44688.8|44668.8|0
1645776900000|2022-02-25 08:15:00|44691.3|44671.3|44681.2|44661.2|44698.7|44678.7|44681.2|44661.2|0
1645776910000|2022-02-25 08:15:10|44678.7|44658.7|44673.7|44653.7|44678.7|44658.7|44668.7|44648.7|0
1645776920000|2022-02-25 08:15:20|44673.8|44653.8|44666.2|44646.2|44673.8|44653.8|44666.2|44646.2|0
1645776930000|2022-02-25 08:15:30|44663.7|44643.7|44658.7|44638.7|44666.2|44646.2|44653.7|44633.7|0
1645776940000|2022-02-25 08:15:40|44656.2|44636.2|44648.7|44628.7|44656.2|44636.2|44648.7|44628.7|0
1645776950000|2022-02-25 08:15:50|44648.6|44628.6|44633.8|44613.8|44648.7|44628.7|44633.7|44613.7|0
1645776960000|2022-02-25 08:16:00|44638.7|44618.7|44633.7|44613.7|44638.7|44618.7|44633.7|44613.7|0
1645776970000|2022-02-25 08:16:10|44636.2|44616.2|44658.7|44638.7|44658.7|44638.7|44636.2|44616.2|1
1645776980000|2022-02-25 08:16:20|44656.2|44636.2|44648.8|44628.8|44656.2|44636.2|44648.8|44628.8|0
1645776990000|2022-02-25 08:16:30|44651.2|44631.2|44653.8|44633.8|44656.2|44636.2|44651.2|44631.2|0
1645777000000|2022-02-25 08:16:40|44653.7|44633.7|44658.7|44638.7|44658.7|44638.7|44653.7|44633.7|0
1645777010000|2022-02-25 08:16:50|44656.2|44636.2|44656.2|44636.2|44658.7|44638.7|44653.7|44633.7|0
1645777020000|2022-02-25 08:17:00|44658.7|44638.7|44651.2|44631.2|44658.7|44638.7|44648.7|44628.7|0
1645777030000|2022-02-25 08:17:10|44648.8|44628.8|44648.7|44628.7|44651.3|44631.3|44648.7|44628.7|0
1645777040000|2022-02-25 08:17:20|44653.7|44633.7|44658.7|44638.7|44658.7|44638.7|44648.7|44628.7|0
1645777050000|2022-02-25 08:17:30|44656.2|44636.2|44658.7|44638.7|44661.2|44641.2|44656.2|44636.2|0
1645777060000|2022-02-25 08:17:40|44656.2|44636.2|44648.7|44628.7|44656.2|44636.2|44648.7|44628.7|0
1645777070000|2022-02-25 08:17:50|44648.8|44628.8|44648.8|44628.8|44653.8|44633.8|44648.8|44628.8|0
1645777080000|2022-02-25 08:18:00|44648.7|44628.7|44653.7|44633.7|44658.7|44638.7|44648.7|44628.7|0
1645777090000|2022-02-25 08:18:10|44651.2|44631.2|44641.3|44621.3|44653.8|44633.8|44638.7|44618.7|0
1645777100000|2022-02-25 08:18:20|44638.8|44618.8|44646.2|44626.2|44651.3|44631.3|44638.8|44618.8|0
1645777110000|2022-02-25 08:18:30|44646.1|44626.1|44643.8|44623.8|44651.2|44631.2|44641.2|44621.2|0
1645777120000|2022-02-25 08:18:40|44648.7|44628.7|44638.8|44618.8|44648.8|44628.8|44638.7|44618.7|0
1645777130000|2022-02-25 08:18:50|44641.2|44621.2|44661.3|44641.3|44661.3|44641.3|44641.2|44621.2|0
1645777140000|2022-02-25 08:19:00|44663.8|44643.8|44658.7|44638.7|44666.2|44646.2|44653.7|44633.7|1
1645777150000|2022-02-25 08:19:10|44656.3|44636.3|44653.7|44633.7|44663.7|44643.7|44653.7|44633.7|0
1645777160000|2022-02-25 08:19:20|44651.2|44631.2|44648.8|44628.8|44651.2|44631.2|44643.7|44623.7|1
1645777170000|2022-02-25 08:19:30|44651.2|44631.2|44648.7|44628.7|44651.2|44631.2|44643.8|44623.8|0
1645777180000|2022-02-25 08:19:40|44653.7|44633.7|44653.7|44633.7|44653.7|44633.7|44648.7|44628.7|0
1645777190000|2022-02-25 08:19:50|44653.8|44633.8|44661.2|44641.2|44661.2|44641.2|44653.7|44633.7|2
1645777200000|2022-02-25 08:20:00|44658.7|44638.7|44643.8|44623.8|44663.7|44643.7|44643.8|44623.8|0
1645777210000|2022-02-25 08:20:10|44646.3|44626.3|44636.2|44616.2|44646.3|44626.3|44636.2|44616.2|1
1645777220000|2022-02-25 08:20:20|44631.2|44611.2|44628.7|44608.7|44633.7|44613.7|44628.7|44608.7|0
1645777230000|2022-02-25 08:20:30|44626.3|44606.3|44591.1|44571.1|44628.8|44608.8|44591.1|44571.1|9
1645777240000|2022-02-25 08:20:40|44588.7|44568.7|44596.2|44576.2|44596.2|44576.2|44588.7|44568.7|3
1645777250000|2022-02-25 08:20:50|44593.7|44573.7|44606.2|44586.2|44606.2|44586.2|44593.7|44573.7|3
1645777260000|2022-02-25 08:21:00|44606.3|44586.3|44608.7|44588.7|44613.7|44593.7|44606.2|44586.2|0
1645777270000|2022-02-25 08:21:10|44611.2|44591.2|44616.3|44596.3|44616.3|44596.3|44608.7|44588.7|2
1645777280000|2022-02-25 08:21:20|44618.7|44598.7|44623.7|44603.7|44628.7|44608.7|44616.2|44596.2|1
1645777290000|2022-02-25 08:21:30|44626.2|44606.2|44643.7|44623.7|44643.7|44623.7|44623.7|44603.7|1
1645777300000|2022-02-25 08:21:40|44641.2|44621.2|44638.7|44618.7|44643.7|44623.7|44638.7|44618.7|0
1645777310000|2022-02-25 08:21:50|44636.2|44616.2|44648.8|44628.8|44648.8|44628.8|44633.7|44613.7|3
1645777320000|2022-02-25 08:22:00|44646.3|44626.3|44643.8|44623.8|44646.3|44626.3|44643.8|44623.8|2
1645777330000|2022-02-25 08:22:10|44646.3|44626.3|44656.3|44636.3|44656.3|44636.3|44643.8|44623.8|0
1645777340000|2022-02-25 08:22:20|44658.8|44638.8|44658.8|44638.8|44661.3|44641.3|44653.8|44633.8|26
1645777350000|2022-02-25 08:22:30|44656.3|44636.3|44658.8|44638.8|44661.3|44641.3|44648.8|44628.8|0
1645777360000|2022-02-25 08:22:40|44656.3|44636.3|44678.8|44658.8|44678.8|44658.8|44653.8|44633.8|2
1645777370000|2022-02-25 08:22:50|44671.3|44651.3|44668.8|44648.8|44673.8|44653.8|44668.8|44648.8|0
1645777380000|2022-02-25 08:23:00|44666.3|44646.3|44671.3|44651.3|44671.3|44651.3|44653.8|44633.8|1
1645777390000|2022-02-25 08:23:10|44673.8|44653.8|44696.3|44676.3|44698.8|44678.8|44673.8|44653.8|11
1645777400000|2022-02-25 08:23:20|44698.8|44678.8|44696.3|44676.3|44701.3|44681.3|44693.8|44673.8|1
1645777410000|2022-02-25 08:23:30|44696.4|44676.4|44698.8|44678.8|44698.8|44678.8|44696.3|44676.3|0
1645777420000|2022-02-25 08:23:40|44696.3|44676.3|44686.3|44666.3|44696.3|44676.3|44686.3|44666.3|2
1645777430000|2022-02-25 08:23:50|44683.8|44663.8|44673.8|44653.8|44683.8|44663.8|44671.3|44651.3|0
1645777440000|2022-02-25 08:24:00|44671.4|44651.4|44661.3|44641.3|44673.8|44653.8|44661.3|44641.3|5
1645777450000|2022-02-25 08:24:10|44663.8|44643.8|44668.8|44648.8|44668.8|44648.8|44663.8|44643.8|1
1645777460000|2022-02-25 08:24:20|44668.9|44648.9|44678.8|44658.8|44678.8|44658.8|44668.9|44648.9|0
1645777470000|2022-02-25 08:24:30|44676.3|44656.3|44683.8|44663.8|44683.8|44663.8|44676.3|44656.3|0
1645777480000|2022-02-25 08:24:40|44683.9|44663.9|44698.8|44678.8|44701.3|44681.3|44683.8|44663.8|0
1645777490000|2022-02-25 08:24:50|44696.3|44676.3|44698.8|44678.8|44698.8|44678.8|44693.8|44673.8|1
1645777500000|2022-02-25 08:25:00|44696.3|44676.3|44703.8|44683.8|44703.8|44683.8|44696.3|44676.3|0
1645777510000|2022-02-25 08:25:10|44706.3|44686.3|44708.8|44688.8|44708.8|44688.8|44706.3|44686.3|0
1645777520000|2022-02-25 08:25:20|44711.3|44691.3|44721.4|44701.4|44721.4|44701.4|44711.3|44691.3|0
1645777530000|2022-02-25 08:25:30|44721.3|44701.3|44721.3|44701.3|44726.3|44706.3|44721.3|44701.3|0
1645777540000|2022-02-25 08:25:40|44718.8|44698.8|44718.8|44698.8|44721.3|44701.3|44716.3|44696.3|0
1645777550000|2022-02-25 08:25:50|44716.3|44696.3|44718.8|44698.8|44718.8|44698.8|44716.3|44696.3|0
1645777560000|2022-02-25 08:26:00|44716.3|44696.3|44708.7|44688.7|44716.3|44696.3|44708.7|44688.7|0
1645777570000|2022-02-25 08:26:10|44703.8|44683.8|44701.3|44681.3|44703.8|44683.8|44691.3|44671.3|0
1645777580000|2022-02-25 08:26:20|44703.8|44683.8|44698.8|44678.8|44708.8|44688.8|44698.8|44678.8|1
1645777590000|2022-02-25 08:26:30|44696.3|44676.3|44691.3|44671.3|44696.3|44676.3|44691.3|44671.3|0
1645777600000|2022-02-25 08:26:40|44688.8|44668.8|44686.3|44666.3|44688.8|44668.8|44678.8|44658.8|1
1645777610000|2022-02-25 08:26:50|44683.8|44663.8|44693.8|44673.8|44696.3|44676.3|44681.3|44661.3|3
1645777620000|2022-02-25 08:27:00|44696.3|44676.3|44706.3|44686.3|44706.3|44686.3|44696.3|44676.3|0
1645777630000|2022-02-25 08:27:10|44708.8|44688.8|44708.8|44688.8|44708.8|44688.8|44703.8|44683.8|0
1645777640000|2022-02-25 08:27:20|44711.3|44691.3|44726.3|44706.3|44726.3|44706.3|44706.3|44686.3|0
1645777650000|2022-02-25 08:27:30|44723.9|44703.9|44728.8|44708.8|44731.3|44711.3|44723.8|44703.8|0
1645777660000|2022-02-25 08:27:40|44731.3|44711.3|44743.8|44723.8|44746.3|44726.3|44728.8|44708.8|1
1645777670000|2022-02-25 08:27:50|44746.3|44726.3|44756.3|44736.3|44756.3|44736.3|44743.8|44723.8|0
1645777680000|2022-02-25 08:28:00|44758.8|44738.8|44738.8|44718.8|44763.8|44743.8|44738.8|44718.8|1
1645777690000|2022-02-25 08:28:10|44736.3|44716.3|44721.3|44701.3|44736.3|44716.3|44721.3|44701.3|0
1645777700000|2022-02-25 08:28:20|44718.8|44698.8|44718.8|44698.8|44718.8|44698.8|44713.8|44693.8|1
1645777710000|2022-02-25 08:28:30|44721.3|44701.3|44728.8|44708.8|44731.3|44711.3|44721.3|44701.3|0
1645777720000|2022-02-25 08:28:40|44731.3|44711.3|44753.8|44733.8|44753.8|44733.8|44731.3|44711.3|0
1645777730000|2022-02-25 08:28:50|44756.3|44736.3|44753.8|44733.8|44761.3|44741.3|44751.3|44731.3|1
1645777740000|2022-02-25 08:29:00|44756.3|44736.3|44741.3|44721.3|44756.3|44736.3|44741.3|44721.3|2
1645777750000|2022-02-25 08:29:10|44738.8|44718.8|44738.8|44718.8|44743.8|44723.8|44733.7|44713.7|1
1645777760000|2022-02-25 08:29:20|44741.3|44721.3|44738.8|44718.8|44741.3|44721.3|44726.3|44706.3|0
1645777770000|2022-02-25 08:29:30|44733.8|44713.8|44723.8|44703.8|44733.8|44713.8|44721.3|44701.3|1
1645777780000|2022-02-25 08:29:40|44721.3|44701.3|44723.8|44703.8|44723.8|44703.8|44718.8|44698.8|0
1645777790000|2022-02-25 08:29:50|44726.3|44706.3|44733.8|44713.8|44733.8|44713.8|44726.3|44706.3|15
1645777800000|2022-02-25 08:30:00|44738.8|44718.8|44748.8|44728.8|44748.8|44728.8|44738.8|44718.8|1
1645777810000|2022-02-25 08:30:10|44751.3|44731.3|44761.3|44741.3|44763.8|44743.8|44748.8|44728.8|0
1645777820000|2022-02-25 08:30:20|44761.2|44741.2|44758.8|44738.8|44761.3|44741.3|44756.3|44736.3|0
1645777830000|2022-02-25 08:30:30|44756.3|44736.3|44751.3|44731.3|44771.3|44751.3|44751.3|44731.3|0
1645777840000|2022-02-25 08:30:40|44753.8|44733.8|44758.8|44738.8|44758.8|44738.8|44748.8|44728.8|1
1645777850000|2022-02-25 08:30:50|44771.2|44751.2|44783.8|44763.8|44786.3|44766.3|44771.2|44751.2|2
1645777860000|2022-02-25 08:31:00|44778.8|44758.8|44786.3|44766.3|44786.3|44766.3|44776.3|44756.3|0
1645777870000|2022-02-25 08:31:10|44791.3|44771.3|44783.8|44763.8|44793.8|44773.8|44783.8|44763.8|3
1645777880000|2022-02-25 08:31:20|44788.8|44768.8|44783.8|44763.8|44788.8|44768.8|44781.3|44761.3|3
1645777890000|2022-02-25 08:31:30|44783.7|44763.7|44778.8|44758.8|44783.8|44763.8|44778.8|44758.8|0
1645777900000|2022-02-25 08:31:40|44781.2|44761.2|44778.7|44758.7|44783.8|44763.8|44773.7|44753.7|5
1645777910000|2022-02-25 08:31:50|44776.3|44756.3|44771.3|44751.3|44778.8|44758.8|44771.3|44751.3|4
1645777920000|2022-02-25 08:32:00|44773.8|44753.8|44778.8|44758.8|44778.8|44758.8|44768.8|44748.8|0
1645777930000|2022-02-25 08:32:10|44778.7|44758.7|44781.3|44761.3|44781.3|44761.3|44773.8|44753.8|0
1645777940000|2022-02-25 08:32:20|44778.8|44758.8|44791.3|44771.3|44791.3|44771.3|44778.8|44758.8|0
1645777950000|2022-02-25 08:32:30|44788.8|44768.8|44796.2|44776.2|44796.2|44776.2|44788.7|44768.7|31
1645777960000|2022-02-25 08:32:40|44793.7|44773.7|44783.7|44763.7|44796.2|44776.2|44783.7|44763.7|0
1645777970000|2022-02-25 08:32:50|44783.8|44763.8|44798.7|44778.7|44798.7|44778.7|44783.7|44763.7|1
1645777980000|2022-02-25 08:33:00|44796.2|44776.2|44778.7|44758.7|44798.7|44778.7|44778.7|44758.7|0
1645777990000|2022-02-25 08:33:10|44776.2|44756.2|44778.7|44758.7|44781.2|44761.2|44771.3|44751.3|0
1645778000000|2022-02-25 08:33:20|44776.2|44756.2|44778.7|44758.7|44783.7|44763.7|44776.2|44756.2|0
1645778010000|2022-02-25 08:33:30|44776.3|44756.3|44778.7|44758.7|44781.2|44761.2|44776.2|44756.2|0
1645778020000|2022-02-25 08:33:40|44776.3|44756.3|44776.2|44756.2|44781.2|44761.2|44776.2|44756.2|0
1645778030000|2022-02-25 08:33:50|44778.7|44758.7|44781.2|44761.2|44788.6|44768.6|44776.2|44756.2|0
1645778040000|2022-02-25 08:34:00|44778.8|44758.8|44786.2|44766.2|44786.2|44766.2|44778.7|44758.7|0
1645778050000|2022-02-25 08:34:10|44788.7|44768.7|44783.7|44763.7|44788.7|44768.7|44783.7|44763.7|0
1645778060000|2022-02-25 08:34:20|44788.7|44768.7|44781.2|44761.2|44791.3|44771.3|44781.2|44761.2|1
1645778070000|2022-02-25 08:34:30|44776.2|44756.2|44771.2|44751.2|44776.2|44756.2|44768.7|44748.7|0
1645778080000|2022-02-25 08:34:40|44768.7|44748.7|44768.7|44748.7|44771.2|44751.2|44768.6|44748.6|0
1645778090000|2022-02-25 08:34:50|44766.2|44746.2|44768.7|44748.7|44771.2|44751.2|44766.2|44746.2|0
1645778100000|2022-02-25 08:35:00|44768.8|44748.8|44763.7|44743.7|44771.2|44751.2|44763.7|44743.7|3
1645778110000|2022-02-25 08:35:10|44763.8|44743.8|44768.7|44748.7|44773.7|44753.7|44761.2|44741.2|1
1645778120000|2022-02-25 08:35:20|44768.8|44748.8|44771.2|44751.2|44773.8|44753.8|44768.7|44748.7|0
1645778130000|2022-02-25 08:35:30|44773.7|44753.7|44748.7|44728.7|44773.8|44753.8|44748.7|44728.7|0
1645778140000|2022-02-25 08:35:40|44748.8|44728.8|44753.7|44733.7|44753.7|44733.7|44748.7|44728.7|0
1645778150000|2022-02-25 08:35:50|44751.3|44731.3|44741.3|44721.3|44751.3|44731.3|44736.2|44716.2|0
1645778160000|2022-02-25 08:36:00|44743.7|44723.7|44746.2|44726.2|44746.2|44726.2|44741.2|44721.2|0
1645778170000|2022-02-25 08:36:10|44743.7|44723.7|44733.7|44713.7|44743.7|44723.7|44731.2|44711.2|0
1645778180000|2022-02-25 08:36:20|44731.2|44711.2|44733.7|44713.7|44733.7|44713.7|44728.7|44708.7|0
1645778190000|2022-02-25 08:36:30|44731.2|44711.2|44726.2|44706.2|44733.7|44713.7|44726.2|44706.2|0
1645778200000|2022-02-25 08:36:40|44723.7|44703.7|44723.7|44703.7|44726.3|44706.3|44718.7|44698.7|0
1645778210000|2022-02-25 08:36:50|44718.7|44698.7|44718.7|44698.7|44718.7|44698.7|44716.1|44696.1|0
1645778220000|2022-02-25 08:37:00|44716.2|44696.2|44698.7|44678.7|44716.2|44696.2|44693.7|44673.7|0
1645778230000|2022-02-25 08:37:10|44696.2|44676.2|44698.7|44678.7|44703.7|44683.7|44696.2|44676.2|0
1645778240000|2022-02-25 08:37:20|44701.2|44681.2|44698.7|44678.7|44703.7|44683.7|44698.7|44678.7|0
1645778250000|2022-02-25 08:37:30|44696.2|44676.2|44701.2|44681.2|44703.8|44683.8|44696.2|44676.2|2
1645778260000|2022-02-25 08:37:40|44701.3|44681.3|44721.2|44701.2|44721.2|44701.2|44701.2|44681.2|2
1645778270000|2022-02-25 08:37:50|44721.3|44701.3|44743.7|44723.7|44743.7|44723.7|44721.2|44701.2|0
1645778280000|2022-02-25 08:38:00|44741.2|44721.2|44748.7|44728.7|44748.7|44728.7|44741.2|44721.2|2
1645778290000|2022-02-25 08:38:10|44746.3|44726.3|44751.2|44731.2|44753.7|44733.7|44746.2|44726.2|0
1645778300000|2022-02-25 08:38:20|44748.7|44728.7|44741.2|44721.2|44751.2|44731.2|44738.7|44718.7|0
1645778310000|2022-02-25 08:38:30|44741.3|44721.3|44743.8|44723.8|44746.2|44726.2|44738.7|44718.7|0
1645778320000|2022-02-25 08:38:40|44746.2|44726.2|44738.7|44718.7|44746.3|44726.3|44738.7|44718.7|0
1645778330000|2022-02-25 08:38:50|44738.6|44718.6|44738.8|44718.8|44743.8|44723.8|44738.6|44718.6|0
1645778340000|2022-02-25 08:39:00|44733.8|44713.8|44723.7|44703.7|44736.2|44716.2|44721.2|44701.2|0
1645778350000|2022-02-25 08:39:10|44723.8|44703.8|44723.7|44703.7|44731.3|44711.3|44723.7|44703.7|1
1645778360000|2022-02-25 08:39:20|44718.7|44698.7|44708.7|44688.7|44718.7|44698.7|44708.7|44688.7|0
1645778370000|2022-02-25 08:39:30|44708.6|44688.6|44701.3|44681.3|44708.6|44688.6|44701.3|44681.3|0
1645778380000|2022-02-25 08:39:40|44701.2|44681.2|44708.8|44688.8|44711.3|44691.3|44698.7|44678.7|0
1645778390000|2022-02-25 08:39:50|44708.7|44688.7|44708.7|44688.7|44711.3|44691.3|44706.2|44686.2|0
1645778400000|2022-02-25 08:40:00|44708.6|44688.6|44708.7|44688.7|44716.2|44696.2|44706.2|44686.2|0
1645778410000|2022-02-25 08:40:10|44711.2|44691.2|44718.8|44698.8|44718.8|44698.8|44708.7|44688.7|0
1645778420000|2022-02-25 08:40:20|44716.3|44696.3|44711.2|44691.2|44716.3|44696.3|44708.7|44688.7|0
1645778430000|2022-02-25 08:40:30|44708.7|44688.7|44706.2|44686.2|44711.3|44691.3|44706.2|44686.2|0
1645778440000|2022-02-25 08:40:40|44703.7|44683.7|44703.7|44683.7|44703.7|44683.7|44698.7|44678.7|0
1645778450000|2022-02-25 08:40:50|44701.3|44681.3|44693.8|44673.8|44701.3|44681.3|44693.7|44673.7|0
1645778460000|2022-02-25 08:41:00|44693.7|44673.7|44701.2|44681.2|44703.7|44683.7|44688.7|44668.7|0
1645778470000|2022-02-25 08:41:10|44701.3|44681.3|44698.8|44678.8|44703.8|44683.8|44698.8|44678.8|0
1645778480000|2022-02-25 08:41:20|44701.3|44681.3|44708.6|44688.6|44711.2|44691.2|44701.3|44681.3|0
1645778490000|2022-02-25 08:41:30|44703.7|44683.7|44693.7|44673.7|44703.7|44683.7|44693.7|44673.7|0
1645778500000|2022-02-25 08:41:40|44691.3|44671.3|44676.2|44656.2|44691.3|44671.3|44676.2|44656.2|2
1645778510000|2022-02-25 08:41:50|44671.3|44651.3|44673.7|44653.7|44673.8|44653.8|44671.2|44651.2|0
1645778520000|2022-02-25 08:42:00|44673.8|44653.8|44676.2|44656.2|44678.7|44658.7|44673.7|44653.7|0
1645778530000|2022-02-25 08:42:10|44678.7|44658.7|44671.2|44651.2|44678.8|44658.8|44671.2|44651.2|0
1645778540000|2022-02-25 08:42:20|44668.8|44648.8|44653.6|44633.6|44668.8|44648.8|44653.6|44633.6|28
1645778550000|2022-02-25 08:42:30|44653.7|44633.7|44663.6|44643.6|44666.1|44646.1|44653.6|44633.6|0
1645778560000|2022-02-25 08:42:40|44661.1|44641.1|44653.6|44633.6|44661.1|44641.1|44653.6|44633.6|15
1645778570000|2022-02-25 08:42:50|44651.1|44631.1|44648.6|44628.6|44651.1|44631.1|44648.6|44628.6|0
1645778580000|2022-02-25 08:43:00|44646.1|44626.1|44651.1|44631.1|44653.6|44633.6|44643.6|44623.6|0
1645778590000|2022-02-25 08:43:10|44653.6|44633.6|44663.8|44643.8|44663.8|44643.8|44648.6|44628.6|0
1645778600000|2022-02-25 08:43:20|44666.2|44646.2|44673.6|44653.6|44673.7|44653.7|44666.2|44646.2|2
1645778610000|2022-02-25 08:43:30|44681.1|44661.1|44691.1|44671.1|44691.1|44671.1|44681.1|44661.1|0
1645778620000|2022-02-25 08:43:40|44688.7|44668.7|44688.6|44668.6|44688.7|44668.7|44686.1|44666.1|0
1645778630000|2022-02-25 08:43:50|44688.7|44668.7|44683.6|44663.6|44688.7|44668.7|44683.6|44663.6|1
1645778640000|2022-02-25 08:44:00|44681.1|44661.1|44663.6|44643.6|44681.1|44661.1|44663.6|44643.6|0
1645778650000|2022-02-25 08:44:10|44658.7|44638.7|44668.7|44648.7|44668.7|44648.7|44658.6|44638.6|0
1645778660000|2022-02-25 08:44:20|44671.1|44651.1|44673.6|44653.6|44673.6|44653.6|44668.7|44648.7|0
1645778680000|2022-02-25 08:44:40|44673.7|44653.7|44671.1|44651.1|44673.7|44653.7|44668.7|44648.7|0
1645778690000|2022-02-25 08:44:50|44668.7|44648.7|44676.1|44656.1|44678.6|44658.6|44668.6|44648.6|0
1645778700000|2022-02-25 08:45:00|44678.6|44658.6|44673.5|44653.5|44678.6|44658.6|44668.6|44648.6|2
1645778710000|2022-02-25 08:45:10|44671.1|44651.1|44663.6|44643.6|44671.1|44651.1|44663.6|44643.6|0
1645778720000|2022-02-25 08:45:20|44661.1|44641.1|44651.1|44631.1|44661.1|44641.1|44651.1|44631.1|0
1645778730000|2022-02-25 08:45:30|44653.6|44633.6|44648.6|44628.6|44653.6|44633.6|44648.6|44628.6|0
1645778740000|2022-02-25 08:45:40|44646.2|44626.2|44646.1|44626.1|44648.6|44628.6|44643.6|44623.6|2
1645778750000|2022-02-25 08:45:50|44648.6|44628.6|44658.6|44638.6|44658.6|44638.6|44648.6|44628.6|3
1645778760000|2022-02-25 08:46:00|44661.1|44641.1|44671.1|44651.1|44671.1|44651.1|44658.6|44638.6|0
1645778770000|2022-02-25 08:46:10|44668.6|44648.6|44678.6|44658.6|44681.1|44661.1|44668.6|44648.6|0
1645778780000|2022-02-25 08:46:20|44678.7|44658.7|44683.7|44663.7|44683.7|44663.7|44678.5|44658.5|0
1645778790000|2022-02-25 08:46:30|44683.6|44663.6|44693.6|44673.6|44693.6|44673.6|44683.6|44663.6|0
1645778800000|2022-02-25 08:46:40|44691.1|44671.1|44688.6|44668.6|44693.6|44673.6|44688.6|44668.6|0
1645778810000|2022-02-25 08:46:50|44688.7|44668.7|44696.1|44676.1|44696.1|44676.1|44688.6|44668.6|0
1645778820000|2022-02-25 08:47:00|44693.6|44673.6|44693.6|44673.6|44693.6|44673.6|44691.1|44671.1|0
1645778830000|2022-02-25 08:47:10|44696.1|44676.1|44696.1|44676.1|44698.6|44678.6|44693.6|44673.6|0
1645778840000|2022-02-25 08:47:20|44693.6|44673.6|44696.1|44676.1|44696.2|44676.2|44691.1|44671.1|2
1645778850000|2022-02-25 08:47:30|44698.6|44678.6|44698.6|44678.6|44701.1|44681.1|44696.1|44676.1|7
1645778860000|2022-02-25 08:47:40|44696.1|44676.1|44691.1|44671.1|44696.1|44676.1|44688.6|44668.6|0
1645778870000|2022-02-25 08:47:50|44688.6|44668.6|44693.6|44673.6|44693.6|44673.6|44688.6|44668.6|0
1645778880000|2022-02-25 08:48:00|44691.1|44671.1|44673.6|44653.6|44691.1|44671.1|44673.6|44653.6|0
1645778890000|2022-02-25 08:48:10|44671.1|44651.1|44668.6|44648.6|44673.6|44653.6|44668.6|44648.6|0
1645778900000|2022-02-25 08:48:20|44671.1|44651.1|44671.1|44651.1|44673.7|44653.7|44671.1|44651.1|0
1645778910000|2022-02-25 08:48:30|44673.6|44653.6|44676.1|44656.1|44678.6|44658.6|44673.6|44653.6|0
1645778920000|2022-02-25 08:48:40|44673.6|44653.6|44678.6|44658.6|44678.6|44658.6|44673.6|44653.6|0
1645778930000|2022-02-25 08:48:50|44681.1|44661.1|44683.6|44663.6|44683.6|44663.6|44681.1|44661.1|0
1645778940000|2022-02-25 08:49:00|44681.1|44661.1|44678.6|44658.6|44681.1|44661.1|44676.1|44656.1|0
1645778950000|2022-02-25 08:49:10|44678.7|44658.7|44678.6|44658.6|44683.7|44663.7|44676.1|44656.1|0
1645778960000|2022-02-25 08:49:20|44676.1|44656.1|44678.6|44658.6|44678.6|44658.6|44676.1|44656.1|0
1645778970000|2022-02-25 08:49:30|44676.1|44656.1|44678.6|44658.6|44678.6|44658.6|44676.1|44656.1|0
1645778980000|2022-02-25 08:49:40|44676.1|44656.1|44678.6|44658.6|44678.6|44658.6|44676.1|44656.1|0
1645778990000|2022-02-25 08:49:50|44676.1|44656.1|44678.6|44658.6|44678.6|44658.6|44676.1|44656.1|0
1645779000000|2022-02-25 08:50:00|44681.1|44661.1|44683.6|44663.6|44683.6|44663.6|44678.6|44658.6|2
1645779010000|2022-02-25 08:50:10|44681.1|44661.1|44688.6|44668.6|44691.1|44671.1|44681.1|44661.1|0
1645779020000|2022-02-25 08:50:20|44683.6|44663.6|44678.6|44658.6|44683.7|44663.7|44678.6|44658.6|0
1645779030000|2022-02-25 08:50:30|44681.1|44661.1|44686.1|44666.1|44686.1|44666.1|44681.1|44661.1|0
1645779040000|2022-02-25 08:50:40|44688.5|44668.5|44686.1|44666.1|44688.6|44668.6|44683.6|44663.6|0
1645779050000|2022-02-25 08:50:50|44688.6|44668.6|44686.1|44666.1|44693.6|44673.6|44686.1|44666.1|0
1645779060000|2022-02-25 08:51:00|44683.6|44663.6|44693.6|44673.6|44693.6|44673.6|44681.1|44661.1|2
1645779070000|2022-02-25 08:51:10|44696.1|44676.1|44713.6|44693.6|44713.7|44693.7|44696.1|44676.1|0
1645779080000|2022-02-25 08:51:20|44716.1|44696.1|44721.1|44701.1|44721.2|44701.2|44716.1|44696.1|0
1645779090000|2022-02-25 08:51:30|44721.2|44701.2|44728.6|44708.6|44731.1|44711.1|44721.2|44701.2|0
1645779100000|2022-02-25 08:51:40|44728.7|44708.7|44736.1|44716.1|44738.6|44718.6|44728.6|44708.6|0
1645779110000|2022-02-25 08:51:50|44736.2|44716.2|44733.6|44713.6|44738.6|44718.6|44733.6|44713.6|1
1645779120000|2022-02-25 08:52:00|44728.6|44708.6|44728.6|44708.6|44728.7|44708.7|44726.1|44706.1|0
1645779130000|2022-02-25 08:52:10|44731.1|44711.1|44728.6|44708.6|44731.1|44711.1|44726.1|44706.1|0
1645779140000|2022-02-25 08:52:20|44726.1|44706.1|44728.6|44708.6|44728.7|44708.7|44726.1|44706.1|0
1645779150000|2022-02-25 08:52:30|44728.7|44708.7|44728.6|44708.6|44733.6|44713.6|44726.1|44706.1|0
1645779160000|2022-02-25 08:52:40|44726.1|44706.1|44726.1|44706.1|44728.6|44708.6|44726.1|44706.1|0
1645779170000|2022-02-25 08:52:50|44723.6|44703.6|44703.6|44683.6|44726.1|44706.1|44703.6|44683.6|0
1645779180000|2022-02-25 08:53:00|44701.1|44681.1|44703.6|44683.6|44703.6|44683.6|44701.1|44681.1|0
1645779190000|2022-02-25 08:53:10|44698.6|44678.6|44711.1|44691.1|44711.1|44691.1|44698.6|44678.6|0
1645779200000|2022-02-25 08:53:20|44708.6|44688.6|44713.6|44693.6|44713.6|44693.6|44708.6|44688.6|0
1645779210000|2022-02-25 08:53:30|44716.1|44696.1|44713.6|44693.6|44716.2|44696.2|44711.1|44691.1|0
1645779220000|2022-02-25 08:53:40|44711.1|44691.1|44713.7|44693.7|44713.7|44693.7|44711.1|44691.1|0
1645779230000|2022-02-25 08:53:50|44716.2|44696.2|44733.6|44713.6|44733.6|44713.6|44716.1|44696.1|0
1645779240000|2022-02-25 08:54:00|44736.1|44716.1|44738.6|44718.6|44741.1|44721.1|44736.1|44716.1|0
1645779250000|2022-02-25 08:54:10|44736.1|44716.1|44721.1|44701.1|44736.1|44716.1|44721.1|44701.1|0
1645779260000|2022-02-25 08:54:20|44721|44701|44721|44701|44721|44701|44721|44701|0
1645779270000|2022-02-25 08:54:30|44718.6|44698.6|44708.6|44688.6|44718.6|44698.6|44708.6|44688.6|0
1645779280000|2022-02-25 08:54:40|44706.1|44686.1|44708.6|44688.6|44708.6|44688.6|44706.1|44686.1|0
1645779290000|2022-02-25 08:54:50|44706.1|44686.1|44711.2|44691.2|44711.2|44691.2|44706.1|44686.1|0
1645779300000|2022-02-25 08:55:00|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|44711.1|44691.1|2
1645779310000|2022-02-25 08:55:10|44708.6|44688.6|44708.6|44688.6|44708.6|44688.6|44696|44676|0
1645779320000|2022-02-25 08:55:20|44708.5|44688.5|44688.6|44668.6|44708.6|44688.6|44688.6|44668.6|3
1645779330000|2022-02-25 08:55:30|44691.1|44671.1|44693.6|44673.6|44693.6|44673.6|44691.1|44671.1|0
1645779340000|2022-02-25 08:55:40|44696.1|44676.1|44708.6|44688.6|44708.6|44688.6|44696.1|44676.1|5
1645779350000|2022-02-25 08:55:50|44706.1|44686.1|44708.7|44688.7|44711.1|44691.1|44706.1|44686.1|0
1645779360000|2022-02-25 08:56:00|44708.6|44688.6|44693.6|44673.6|44708.6|44688.6|44693.6|44673.6|2
1645779370000|2022-02-25 08:56:10|44693.7|44673.7|44686.2|44666.2|44698.6|44678.6|44686.2|44666.2|0
1645779380000|2022-02-25 08:56:20|44688.6|44668.6|44678.6|44658.6|44688.6|44668.6|44678.6|44658.6|0
1645779390000|2022-02-25 08:56:30|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|44676.1|44656.1|0
1645779400000|2022-02-25 08:56:40|44673.7|44653.7|44676.1|44656.1|44676.2|44656.2|44673.6|44653.6|0
1645779410000|2022-02-25 08:56:50|44673.6|44653.6|44678.6|44658.6|44678.6|44658.6|44673.6|44653.6|0
1645779420000|2022-02-25 08:57:00|44676.1|44656.1|44653.6|44633.6|44676.1|44656.1|44648.6|44628.6|2
1645779430000|2022-02-25 08:57:10|44656.1|44636.1|44658.7|44638.7|44661.2|44641.2|44656.1|44636.1|0
1645779440000|2022-02-25 08:57:20|44658.6|44638.6|44676.1|44656.1|44676.1|44656.1|44658.6|44638.6|1
1645779450000|2022-02-25 08:57:30|44676.2|44656.2|44668.6|44648.6|44678.6|44658.6|44666.1|44646.1|0
1645779460000|2022-02-25 08:57:40|44666.1|44646.1|44673.6|44653.6|44673.6|44653.6|44666.1|44646.1|2
1645779470000|2022-02-25 08:57:50|44673.7|44653.7|44676.1|44656.1|44676.1|44656.1|44673.7|44653.7|0
1645779480000|2022-02-25 08:58:00|44676.2|44656.2|44676.1|44656.1|44678.7|44658.7|44676.1|44656.1|0
1645779490000|2022-02-25 08:58:10|44676.2|44656.2|44676.1|44656.1|44676.2|44656.2|44676.1|44656.1|0
1645779500000|2022-02-25 08:58:20|44676|44656|44668.6|44648.6|44676|44656|44666.1|44646.1|14
1645779510000|2022-02-25 08:58:30|44666.1|44646.1|44666.1|44646.1|44666.1|44646.1|44663.6|44643.6|0
1645779520000|2022-02-25 08:58:40|44668.6|44648.6|44668.6|44648.6|44668.6|44648.6|44663.6|44643.6|0
1645779530000|2022-02-25 08:58:50|44668.5|44648.5|44668.6|44648.6|44668.6|44648.6|44668.5|44648.5|0
1645779540000|2022-02-25 08:59:00|44668.5|44648.5|44668.6|44648.6|44673.6|44653.6|44668.5|44648.5|0
1645779550000|2022-02-25 08:59:10|44671.1|44651.1|44671.1|44651.1|44676.1|44656.1|44668.6|44648.6|0
1645779560000|2022-02-25 08:59:20|44673.6|44653.6|44686.1|44666.1|44686.1|44666.1|44671.1|44651.1|3
1645779570000|2022-02-25 08:59:30|44691|44671|44698.6|44678.6|44701.1|44681.1|44691|44671|0
1645779580000|2022-02-25 08:59:40|44701.1|44681.1|44706.1|44686.1|44706.1|44686.1|44701.1|44681.1|0
1645779590000|2022-02-25 08:59:50|44708.6|44688.6|44711.1|44691.1|44711.1|44691.1|44706.1|44686.1|0
1645779600000|2022-02-25 09:00:00|44713.6|44693.6|44723.6|44703.6|44723.6|44703.6|44713.6|44693.6|3
1645779610000|2022-02-25 09:00:10|44721.1|44701.1|44698.6|44678.6|44723.6|44703.6|44698.6|44678.6|0
1645779620000|2022-02-25 09:00:20|44693.6|44673.6|44688.6|44668.6|44693.6|44673.6|44688.6|44668.6|0
1645779630000|2022-02-25 09:00:30|44691.1|44671.1|44693.6|44673.6|44693.6|44673.6|44691.1|44671.1|0
1645779640000|2022-02-25 09:00:40|44693.5|44673.5|44693.6|44673.6|44696.1|44676.1|44691.1|44671.1|0
1645779650000|2022-02-25 09:00:50|44696.1|44676.1|44693.6|44673.6|44696.1|44676.1|44691|44671|0
1645779660000|2022-02-25 09:01:00|44693.5|44673.5|44693.6|44673.6|44698.6|44678.6|44688.6|44668.6|0
1645779670000|2022-02-25 09:01:10|44693.5|44673.5|44673.6|44653.6|44693.5|44673.5|44671.1|44651.1|0
1645779680000|2022-02-25 09:01:20|44676.1|44656.1|44681.1|44661.1|44683.6|44663.6|44676.1|44656.1|0
1645779690000|2022-02-25 09:01:30|44681|44661|44678.6|44658.6|44681.1|44661.1|44678.5|44658.5|0
1645779700000|2022-02-25 09:01:40|44676.1|44656.1|44683.6|44663.6|44683.6|44663.6|44676.1|44656.1|2
1645779710000|2022-02-25 09:01:50|44686.1|44666.1|44683.6|44663.6|44686.1|44666.1|44683.6|44663.6|0
1645779720000|2022-02-25 09:02:00|44678.6|44658.6|44678.6|44658.6|44681.1|44661.1|44676.1|44656.1|0
1645779730000|2022-02-25 09:02:10|44676.1|44656.1|44671.1|44651.1|44678.6|44658.6|44671.1|44651.1|0
1645779740000|2022-02-25 09:02:20|44671|44651|44653.6|44633.6|44671|44651|44643.6|44623.6|5
1645779750000|2022-02-25 09:02:30|44651.1|44631.1|44643.6|44623.6|44651.1|44631.1|44643.6|44623.6|0
1645779760000|2022-02-25 09:02:40|44643.5|44623.5|44643.5|44623.5|44643.6|44623.6|44643.5|44623.5|0
1645779770000|2022-02-25 09:02:50|44643.6|44623.6|44643.5|44623.5|44643.6|44623.6|44633.6|44613.6|0
1645779780000|2022-02-25 09:03:00|44641|44621|44631|44611|44643.6|44623.6|44628.6|44608.6|0
1645779790000|2022-02-25 09:03:10|44628.5|44608.5|44623.6|44603.6|44631|44611|44623.6|44603.6|0
1645779800000|2022-02-25 09:03:20|44626.1|44606.1|44636.1|44616.1|44636.1|44616.1|44626.1|44606.1|0
1645779810000|2022-02-25 09:03:30|44633.6|44613.6|44643.6|44623.6|44643.6|44623.6|44633.6|44613.6|0
1645779820000|2022-02-25 09:03:40|44646|44626|44641.1|44621.1|44646.1|44626.1|44641.1|44621.1|0
1645779830000|2022-02-25 09:03:50|44638.6|44618.6|44623.5|44603.5|44638.6|44618.6|44623.5|44603.5|1
1645779840000|2022-02-25 09:04:00|44623.6|44603.6|44623.6|44603.6|44633.6|44613.6|44623.6|44603.6|0
1645779850000|2022-02-25 09:04:10|44626.1|44606.1|44616|44596|44626.1|44606.1|44616|44596|0
1645779860000|2022-02-25 09:04:20|44608.6|44588.6|44616.1|44596.1|44618.6|44598.6|44608.6|44588.6|0
1645779870000|2022-02-25 09:04:30|44616|44596|44613.6|44593.6|44618.6|44598.6|44613.6|44593.6|0
1645779880000|2022-02-25 09:04:40|44613.5|44593.5|44613.5|44593.5|44613.6|44593.6|44611|44591|0
1645779890000|2022-02-25 09:04:50|44611.1|44591.1|44613.6|44593.6|44616.1|44596.1|44611|44591|1
1645779900000|2022-02-25 09:05:00|44613.5|44593.5|44628.6|44608.6|44628.6|44608.6|44611|44591|0
1645779910000|2022-02-25 09:05:10|44628.7|44608.7|44641|44621|44641|44621|44628.7|44608.7|1
1645779920000|2022-02-25 09:05:20|44638.6|44618.6|44648.6|44628.6|44648.6|44628.6|44638.6|44618.6|0
1645779930000|2022-02-25 09:05:30|44651.1|44631.1|44648.6|44628.6|44653.6|44633.6|44648.5|44628.5|0
1645779940000|2022-02-25 09:05:40|44648.5|44628.5|44638.6|44618.6|44648.6|44628.6|44638.6|44618.6|0
1645779960000|2022-02-25 09:06:00|44636.1|44616.1|44626.1|44606.1|44636.1|44616.1|44626|44606|0
1645779970000|2022-02-25 09:06:10|44623.6|44603.6|44623.6|44603.6|44626|44606|44621.1|44601.1|0
1645779980000|2022-02-25 09:06:20|44623.5|44603.5|44618.6|44598.6|44623.5|44603.5|44618.5|44598.5|0
1645779990000|2022-02-25 09:06:30|44621.1|44601.1|44623.5|44603.5|44623.5|44603.5|44618.6|44598.6|0
1645780000000|2022-02-25 09:06:40|44623.6|44603.6|44631.1|44611.1|44631.1|44611.1|44623.6|44603.6|0
1645780010000|2022-02-25 09:06:50|44628.6|44608.6|44628.6|44608.6|44631|44611|44628.5|44608.5|0
1645780020000|2022-02-25 09:07:00|44628.5|44608.5|44618.6|44598.6|44628.5|44608.5|44618.5|44598.5|0
1645780030000|2022-02-25 09:07:10|44621.1|44601.1|44618.6|44598.6|44621.1|44601.1|44618.5|44598.5|0
1645780040000|2022-02-25 09:07:20|44621.1|44601.1|44626.1|44606.1|44628.6|44608.6|44621.1|44601.1|0
1645780050000|2022-02-25 09:07:30|44628.5|44608.5|44628.6|44608.6|44631.1|44611.1|44628.5|44608.5|0
1645780060000|2022-02-25 09:07:40|44628.5|44608.5|44621.1|44601.1|44628.6|44608.6|44621.1|44601.1|0
1645780070000|2022-02-25 09:07:50|44618.6|44598.6|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|2
1645780080000|2022-02-25 09:08:00|44613.6|44593.6|44618.6|44598.6|44618.6|44598.6|44613.6|44593.6|0
1645780090000|2022-02-25 09:08:10|44621.1|44601.1|44613.6|44593.6|44623.5|44603.5|44613.6|44593.6|0
1645780100000|2022-02-25 09:08:20|44618.6|44598.6|44613.6|44593.6|44618.6|44598.6|44613.6|44593.6|0
1645780110000|2022-02-25 09:08:30|44616.1|44596.1|44618.5|44598.5|44618.6|44598.6|44613.6|44593.6|0
1645780120000|2022-02-25 09:08:40|44616.1|44596.1|44603.6|44583.6|44616.1|44596.1|44603.6|44583.6|1
1645780130000|2022-02-25 09:08:50|44601.1|44581.1|44603.6|44583.6|44603.6|44583.6|44601|44581|5
1645780140000|2022-02-25 09:09:00|44606.1|44586.1|44613.6|44593.6|44613.6|44593.6|44606.1|44586.1|0
1645780150000|2022-02-25 09:09:10|44613.5|44593.5|44613.6|44593.6|44618.5|44598.5|44613.5|44593.5|0
1645780160000|2022-02-25 09:09:20|44616.1|44596.1|44608.6|44588.6|44616.1|44596.1|44608.5|44588.5|0
1645780170000|2022-02-25 09:09:30|44608.5|44588.5|44598.6|44578.6|44611.1|44591.1|44598.6|44578.6|1
1645780180000|2022-02-25 09:09:40|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|44596.1|44576.1|0
1645780190000|2022-02-25 09:09:50|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44591.1|44571.1|7
1645780200000|2022-02-25 09:10:00|44591.1|44571.1|44593.6|44573.6|44593.6|44573.6|44586.1|44566.1|16
1645780210000|2022-02-25 09:10:10|44591.1|44571.1|44578.6|44558.6|44591.1|44571.1|44578.6|44558.6|3
1645780220000|2022-02-25 09:10:20|44581.1|44561.1|44601|44581|44603.5|44583.5|44581.1|44561.1|0
1645780230000|2022-02-25 09:10:30|44603.5|44583.5|44601.1|44581.1|44608.5|44588.5|44601|44581|2
1645780240000|2022-02-25 09:10:40|44603.6|44583.6|44608.6|44588.6|44611|44591|44603.6|44583.6|0
1645780250000|2022-02-25 09:10:50|44608.5|44588.5|44603.6|44583.6|44608.6|44588.6|44601|44581|1
1645780260000|2022-02-25 09:11:00|44601|44581|44598.6|44578.6|44601.1|44581.1|44598.6|44578.6|0
1645780270000|2022-02-25 09:11:10|44598.5|44578.5|44598.6|44578.6|44598.6|44578.6|44596.1|44576.1|1
1645780280000|2022-02-25 09:11:20|44596.1|44576.1|44596|44576|44598.6|44578.6|44596|44576|0
1645780290000|2022-02-25 09:11:30|44593.5|44573.5|44591.1|44571.1|44593.6|44573.6|44591.1|44571.1|2
1645780300000|2022-02-25 09:11:40|44586.1|44566.1|44588.6|44568.6|44588.6|44568.6|44583.6|44563.6|0
1645780310000|2022-02-25 09:11:50|44588.5|44568.5|44588.6|44568.6|44593.6|44573.6|44583.6|44563.6|0
1645780320000|2022-02-25 09:12:00|44588.5|44568.5|44586.1|44566.1|44588.6|44568.6|44586|44566|0
1645780330000|2022-02-25 09:12:10|44591.1|44571.1|44591.1|44571.1|44591.1|44571.1|44588.6|44568.6|1
1645780340000|2022-02-25 09:12:20|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|44593.6|44573.6|0
1645780350000|2022-02-25 09:12:30|44591.1|44571.1|44608.6|44588.6|44608.6|44588.6|44591.1|44571.1|0
1645780360000|2022-02-25 09:12:40|44611.1|44591.1|44628.5|44608.5|44628.5|44608.5|44608.6|44588.6|1
1645780370000|2022-02-25 09:12:50|44626|44606|44616.1|44596.1|44626|44606|44611|44591|1
1645780380000|2022-02-25 09:13:00|44616|44596|44616.1|44596.1|44618.6|44598.6|44613.6|44593.6|0
1645780390000|2022-02-25 09:13:10|44618.6|44598.6|44613.5|44593.5|44618.6|44598.6|44613.5|44593.5|0
1645780400000|2022-02-25 09:13:20|44608.6|44588.6|44601|44581|44608.6|44588.6|44601|44581|0
1645780410000|2022-02-25 09:13:30|44603.6|44583.6|44626.1|44606.1|44626.1|44606.1|44603.6|44583.6|0
1645780420000|2022-02-25 09:13:40|44628.5|44608.5|44633.6|44613.6|44636.1|44616.1|44623.6|44603.6|1
1645780430000|2022-02-25 09:13:50|44633.5|44613.5|44643.6|44623.6|44643.6|44623.6|44631.1|44611.1|0
1645780440000|2022-02-25 09:14:00|44641.1|44621.1|44638.6|44618.6|44643.6|44623.6|44636.1|44616.1|0
1645780450000|2022-02-25 09:14:10|44646|44626|44648.5|44628.5|44648.5|44628.5|44641|44621|1
1645780460000|2022-02-25 09:14:20|44646|44626|44648.5|44628.5|44648.5|44628.5|44643.5|44623.5|1
1645780470000|2022-02-25 09:14:30|44646|44626|44648.5|44628.5|44648.5|44628.5|44643.5|44623.5|1
1645780480000|2022-02-25 09:14:40|44646|44626|44643.5|44623.5|44646|44626|44643.5|44623.5|0
1645780490000|2022-02-25 09:14:50|44641.1|44621.1|44643.5|44623.5|44643.5|44623.5|44636|44616|0
1645780500000|2022-02-25 09:15:00|44641.1|44621.1|44656.1|44636.1|44656.1|44636.1|44641|44621|1
1645780510000|2022-02-25 09:15:10|44656.2|44636.2|44656|44636|44661|44641|44653.5|44633.5|0
1645780520000|2022-02-25 09:15:20|44656.1|44636.1|44648.5|44628.5|44656.1|44636.1|44648.5|44628.5|0
1645780530000|2022-02-25 09:15:30|44648.6|44628.6|44653.5|44633.5|44656|44636|44648.6|44628.6|0
1645780540000|2022-02-25 09:15:40|44656|44636|44656|44636|44658.5|44638.5|44656|44636|1
1645780550000|2022-02-25 09:15:50|44656.1|44636.1|44648.6|44628.6|44656.1|44636.1|44648.6|44628.6|0
1645780560000|2022-02-25 09:16:00|44648.5|44628.5|44653.5|44633.5|44653.5|44633.5|44648.5|44628.5|0
1645780570000|2022-02-25 09:16:10|44653.6|44633.6|44653.5|44633.5|44656|44636|44651.1|44631.1|0
1645780580000|2022-02-25 09:16:20|44648.6|44628.6|44643.5|44623.5|44651.1|44631.1|44643.5|44623.5|2
1645780590000|2022-02-25 09:16:30|44641.1|44621.1|44643.5|44623.5|44643.5|44623.5|44641|44621|2
1645780600000|2022-02-25 09:16:40|44641|44621|44643.5|44623.5|44646.1|44626.1|44641|44621|0
1645780610000|2022-02-25 09:16:50|44643.6|44623.6|44628.6|44608.6|44648.6|44628.6|44628.5|44608.5|0
1645780620000|2022-02-25 09:17:00|44628.5|44608.5|44628.6|44608.6|44628.6|44608.6|44626.1|44606.1|1
1645780630000|2022-02-25 09:17:10|44631.1|44611.1|44628.6|44608.6|44631.1|44611.1|44626.1|44606.1|0
1645780640000|2022-02-25 09:17:20|44628.7|44608.7|44633.6|44613.6|44636.1|44616.1|44628.6|44608.6|0
1645780650000|2022-02-25 09:17:30|44636.1|44616.1|44641.1|44621.1|44641.1|44621.1|44633.6|44613.6|0
1645780660000|2022-02-25 09:17:40|44643.6|44623.6|44643.6|44623.6|44648.6|44628.6|44643.6|44623.6|1
1645780670000|2022-02-25 09:17:50|44646.1|44626.1|44643.6|44623.6|44646.1|44626.1|44643.5|44623.5|0
1645780680000|2022-02-25 09:18:00|44643.5|44623.5|44646.1|44626.1|44646.1|44626.1|44643.5|44623.5|0
1645780690000|2022-02-25 09:18:10|44646|44626|44648.6|44628.6|44648.6|44628.6|44643.6|44623.6|0
1645780700000|2022-02-25 09:18:20|44648.5|44628.5|44648.5|44628.5|44648.6|44628.6|44648.5|44628.5|0
1645780710000|2022-02-25 09:18:30|44646.1|44626.1|44643.6|44623.6|44648.6|44628.6|44641.1|44621.1|1
1645780720000|2022-02-25 09:18:40|44643.5|44623.5|44643.6|44623.6|44643.6|44623.6|44643.5|44623.5|0
1645780730000|2022-02-25 09:18:50|44646.1|44626.1|44648.6|44628.6|44648.6|44628.6|44643.6|44623.6|0
1645780740000|2022-02-25 09:19:00|44648.5|44628.5|44653.6|44633.6|44663.6|44643.6|44648.5|44628.5|0
1645780750000|2022-02-25 09:19:10|44658.5|44638.5|44648.5|44628.5|44661.1|44641.1|44648.5|44628.5|5
1645780760000|2022-02-25 09:19:20|44651|44631|44651|44631|44651|44631|44648.5|44628.5|0
1645780770000|2022-02-25 09:19:30|44648.5|44628.5|44643.5|44623.5|44651|44631|44643.5|44623.5|0
1645780780000|2022-02-25 09:19:40|44643.6|44623.6|44646|44626|44648.5|44628.5|44643.6|44623.6|1
1645780790000|2022-02-25 09:19:50|44643.5|44623.5|44643.5|44623.5|44643.5|44623.5|44641|44621|2
1645780800000|2022-02-25 09:20:00|44641|44621|44643.5|44623.5|44648.5|44628.5|44641|44621|10
1645780810000|2022-02-25 09:20:10|44646|44626|44643.4|44623.4|44646|44626|44641|44621|0
1645780820000|2022-02-25 09:20:20|44641|44621|44638.4|44618.4|44641|44621|44636|44616|0
1645780830000|2022-02-25 09:20:30|44633.4|44613.4|44628.4|44608.4|44633.4|44613.4|44625.9|44605.9|0
1645780840000|2022-02-25 09:20:40|44628.5|44608.5|44626|44606|44631|44611|44626|44606|1
1645780850000|2022-02-25 09:20:50|44628.5|44608.5|44628.4|44608.4|44630.9|44610.9|44626|44606|13
1645780860000|2022-02-25 09:21:00|44623.5|44603.5|44625.9|44605.9|44628.4|44608.4|44623.4|44603.4|1
1645780870000|2022-02-25 09:21:10|44626|44606|44626|44606|44628.5|44608.5|44621|44601|0
1645780880000|2022-02-25 09:21:20|44628.5|44608.5|44623.5|44603.5|44628.5|44608.5|44623.4|44603.4|0
1645780890000|2022-02-25 09:21:30|44628.5|44608.5|44633.4|44613.4|44633.4|44613.4|44628.4|44608.4|3
1645780900000|2022-02-25 09:21:40|44633.5|44613.5|44633.4|44613.4|44635.9|44615.9|44630.9|44610.9|0
1645780910000|2022-02-25 09:21:50|44631|44611|44633.4|44613.4|44633.4|44613.4|44628.5|44608.5|1
1645780920000|2022-02-25 09:22:00|44628.5|44608.5|44626|44606|44631|44611|44623.4|44603.4|0
1645780930000|2022-02-25 09:22:10|44628.4|44608.4|44636|44616|44636|44616|44628.4|44608.4|3
1645780950000|2022-02-25 09:22:30|44638.5|44618.5|44635.9|44615.9|44638.5|44618.5|44635.9|44615.9|0
1645780960000|2022-02-25 09:22:40|44633.4|44613.4|44635.9|44615.9|44638.5|44618.5|44633.4|44613.4|1
1645780970000|2022-02-25 09:22:50|44636|44616|44638.4|44618.4|44638.5|44618.5|44635.9|44615.9|0
1645780980000|2022-02-25 09:23:00|44638.5|44618.5|44638.4|44618.4|44638.5|44618.5|44638.4|44618.4|1
1645780990000|2022-02-25 09:23:10|44633.5|44613.5|44628.5|44608.5|44633.5|44613.5|44628.5|44608.5|0
1645781000000|2022-02-25 09:23:20|44631|44611|44628.5|44608.5|44633.4|44613.4|44628.5|44608.5|1
1645781010000|2022-02-25 09:23:30|44631|44611|44628.6|44608.6|44633.5|44613.5|44628.5|44608.5|25
1645781020000|2022-02-25 09:23:40|44633.5|44613.5|44633.5|44613.5|44633.5|44613.5|44628.5|44608.5|1
1645781030000|2022-02-25 09:23:50|44628.5|44608.5|44636.1|44616.1|44636.1|44616.1|44628.5|44608.5|0
1645781040000|2022-02-25 09:24:00|44633.6|44613.6|44636.1|44616.1|44636.1|44616.1|44633.6|44613.6|1
1645781050000|2022-02-25 09:24:10|44638.6|44618.6|44651|44631|44651|44631|44638.6|44618.6|1
1645781060000|2022-02-25 09:24:20|44648.6|44628.6|44653.6|44633.6|44658.5|44638.5|44648.5|44628.5|0
1645781070000|2022-02-25 09:24:30|44658.5|44638.5|44658.5|44638.5|44658.5|44638.5|44653.5|44633.5|0
1645781080000|2022-02-25 09:24:40|44656|44636|44653.5|44633.5|44656.1|44636.1|44653.5|44633.5|0
1645781090000|2022-02-25 09:24:50|44653.6|44633.6|44651.1|44631.1|44653.6|44633.6|44648.6|44628.6|1
1645781100000|2022-02-25 09:25:00|44648.6|44628.6|44628.6|44608.6|44648.6|44628.6|44628.6|44608.6|0
1645781110000|2022-02-25 09:25:10|44628.7|44608.7|44641|44621|44641|44621|44628.7|44608.7|0
1645781120000|2022-02-25 09:25:20|44641.1|44621.1|44638.6|44618.6|44643.6|44623.6|44638.6|44618.6|0
1645781130000|2022-02-25 09:25:30|44641|44621|44638.6|44618.6|44641.1|44621.1|44638.5|44618.5|0
1645781140000|2022-02-25 09:25:40|44638.5|44618.5|44638.5|44618.5|44638.5|44618.5|44638.5|44618.5|0
1645781150000|2022-02-25 09:25:50|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|44638.6|44618.6|0
1645781160000|2022-02-25 09:26:00|44638.5|44618.5|44638.6|44618.6|44638.6|44618.6|44638.5|44618.5|1
1645781170000|2022-02-25 09:26:10|44638.5|44618.5|44643.5|44623.5|44648.5|44628.5|44638.5|44618.5|0
1645781180000|2022-02-25 09:26:20|44643.6|44623.6|44646.1|44626.1|44648.5|44628.5|44643.5|44623.5|0
1645781190000|2022-02-25 09:26:30|44648.6|44628.6|44643.6|44623.6|44653.5|44633.5|44643.6|44623.6|0
1645781200000|2022-02-25 09:26:40|44646.1|44626.1|44643.5|44623.5|44648.5|44628.5|44643.5|44623.5|0
1645781210000|2022-02-25 09:26:50|44646.1|44626.1|44646.1|44626.1|44646.1|44626.1|44643.5|44623.5|0
1645781220000|2022-02-25 09:27:00|44643.6|44623.6|44641.1|44621.1|44646|44626|44641|44621|0
1645781230000|2022-02-25 09:27:10|44641|44621|44636.1|44616.1|44641|44621|44636|44616|7
1645781240000|2022-02-25 09:27:20|44631.1|44611.1|44628.7|44608.7|44633.7|44613.7|44626.1|44606.1|10
1645781250000|2022-02-25 09:27:30|44631.1|44611.1|44636.1|44616.1|44636.1|44616.1|44631.1|44611.1|0
1645781260000|2022-02-25 09:27:40|44633.7|44613.7|44643.6|44623.6|44643.6|44623.6|44633.7|44613.7|2
1645781270000|2022-02-25 09:27:50|44648.5|44628.5|44643.6|44623.6|44648.6|44628.6|44643.6|44623.6|0
1645781280000|2022-02-25 09:28:00|44641.1|44621.1|44641.1|44621.1|44643.6|44623.6|44641.1|44621.1|2
1645781300000|2022-02-25 09:28:20|44638.6|44618.6|44638.5|44618.5|44638.6|44618.6|44638.5|44618.5|0
1645781310000|2022-02-25 09:28:30|44638.6|44618.6|44643.6|44623.6|44643.6|44623.6|44638.5|44618.5|0
1645781320000|2022-02-25 09:28:40|44631.2|44611.2|44623.5|44603.5|44631.2|44611.2|44623.5|44603.5|23
1645781330000|2022-02-25 09:28:50|44621.1|44601.1|44618.5|44598.5|44623.5|44603.5|44613.6|44593.6|0
1645781340000|2022-02-25 09:29:00|44613.6|44593.6|44608.5|44588.5|44616.1|44596.1|44601|44581|14
1645781350000|2022-02-25 09:29:10|44611|44591|44623.5|44603.5|44623.5|44603.5|44608.5|44588.5|3
1645781360000|2022-02-25 09:29:20|44623.6|44603.6|44631.1|44611.1|44631.1|44611.1|44623.6|44603.6|1
1645781370000|2022-02-25 09:29:30|44631|44611|44631.1|44611.1|44631.1|44611.1|44631|44611|0
1645781380000|2022-02-25 09:29:40|44631|44611|44628.6|44608.6|44631|44611|44628.6|44608.6|0
1645781390000|2022-02-25 09:29:50|44623.6|44603.6|44628.5|44608.5|44628.5|44608.5|44623.6|44603.6|0
1645781400000|2022-02-25 09:30:00|44623.5|44603.5|44636.1|44616.1|44636.1|44616.1|44623.5|44603.5|0
1645781410000|2022-02-25 09:30:10|44633.6|44613.6|44631.1|44611.1|44633.6|44613.6|44628.6|44608.6|0
1645781420000|2022-02-25 09:30:20|44633.6|44613.6|44638.7|44618.7|44643.6|44623.6|44633.6|44613.6|2
1645781430000|2022-02-25 09:30:30|44638.6|44618.6|44633.6|44613.6|44638.6|44618.6|44633.6|44613.6|1
1645781440000|2022-02-25 09:30:40|44628.6|44608.6|44631|44611|44633.6|44613.6|44628.6|44608.6|0
1645781450000|2022-02-25 09:30:50|44628.6|44608.6|44623.6|44603.6|44628.6|44608.6|44621.1|44601.1|0
1645781460000|2022-02-25 09:31:00|44628.6|44608.6|44621.1|44601.1|44628.6|44608.6|44621|44601|0
1645781470000|2022-02-25 09:31:10|44621|44601|44621|44601|44621.1|44601.1|44618.5|44598.5|0
1645781480000|2022-02-25 09:31:20|44616.1|44596.1|44598.6|44578.6|44616.1|44596.1|44593.6|44573.6|0
1645781490000|2022-02-25 09:31:30|44601.1|44581.1|44603.6|44583.6|44606.1|44586.1|44598.6|44578.6|0
1645781500000|2022-02-25 09:31:40|44606|44586|44608.7|44588.7|44608.7|44588.7|44603.6|44583.6|0
1645781510000|2022-02-25 09:31:50|44608.6|44588.6|44611.1|44591.1|44611.1|44591.1|44608.6|44588.6|0
1645781520000|2022-02-25 09:32:00|44618.6|44598.6|44666.1|44646.1|44668.6|44648.6|44618.6|44598.6|1
1645781530000|2022-02-25 09:32:10|44668.6|44648.6|44666.1|44646.1|44668.6|44648.6|44658.5|44638.5|0
1645781540000|2022-02-25 09:32:20|44668.6|44648.6|44678.6|44658.6|44683.5|44663.5|44668.6|44648.6|0
1645781550000|2022-02-25 09:32:30|44676.1|44656.1|44673.5|44653.5|44678.6|44658.6|44668.6|44648.6|0
1645781560000|2022-02-25 09:32:40|44671|44651|44653.6|44633.6|44671|44651|44653.6|44633.6|3
1645781570000|2022-02-25 09:32:50|44656.1|44636.1|44663.6|44643.6|44663.6|44643.6|44656.1|44636.1|0
1645781580000|2022-02-25 09:33:00|44666|44646|44658.6|44638.6|44666|44646|44656|44636|2
1645781590000|2022-02-25 09:33:10|44661|44641|44686.1|44666.1|44688.5|44668.5|44661|44641|0
1645781600000|2022-02-25 09:33:20|44688.6|44668.6|44681.1|44661.1|44696.1|44676.1|44681.1|44661.1|0
1645781610000|2022-02-25 09:33:30|44683.6|44663.6|44688.6|44668.6|44691.1|44671.1|44683.5|44663.5|0
1645781620000|2022-02-25 09:33:40|44691.1|44671.1|44683.6|44663.6|44691.1|44671.1|44681.1|44661.1|3
1645781630000|2022-02-25 09:33:50|44683.5|44663.5|44678.6|44658.6|44683.6|44663.6|44676.1|44656.1|0
1645781640000|2022-02-25 09:34:00|44676.1|44656.1|44668.6|44648.6|44676.1|44656.1|44668.6|44648.6|0
1645781650000|2022-02-25 09:34:10|44671|44651|44673.6|44653.6|44673.6|44653.6|44671|44651|0
1645781660000|2022-02-25 09:34:20|44673.5|44653.5|44681.1|44661.1|44681.1|44661.1|44673.5|44653.5|0
1645781670000|2022-02-25 09:34:30|44681|44661|44678.5|44658.5|44681.1|44661.1|44678.5|44658.5|6
1645781680000|2022-02-25 09:34:40|44676|44656|44676|44656|44676.1|44656.1|44676|44656|0
1645781690000|2022-02-25 09:34:50|44676.1|44656.1|44671.1|44651.1|44676.1|44656.1|44671.1|44651.1|0
1645781700000|2022-02-25 09:35:00|44668.6|44648.6|44666.1|44646.1|44668.6|44648.6|44658.6|44638.6|0
1645781710000|2022-02-25 09:35:10|44666|44646|44658.6|44638.6|44666.1|44646.1|44658.6|44638.6|1
1645781720000|2022-02-25 09:35:20|44658.5|44638.5|44653.6|44633.6|44658.6|44638.6|44648.6|44628.6|1
1645781730000|2022-02-25 09:35:30|44651.1|44631.1|44653.6|44633.6|44653.6|44633.6|44651.1|44631.1|0
1645781740000|2022-02-25 09:35:40|44656.1|44636.1|44646|44626|44656.1|44636.1|44643.5|44623.5|0
1645781750000|2022-02-25 09:35:50|44646.1|44626.1|44648.5|44628.5|44648.6|44628.6|44643.6|44623.6|0
1645781760000|2022-02-25 09:36:00|44646|44626|44648.6|44628.6|44648.6|44628.6|44643.6|44623.6|0
1645781770000|2022-02-25 09:36:10|44651|44631|44658.6|44638.6|44673.5|44653.5|44651|44631|1
1645781780000|2022-02-25 09:36:20|44656.1|44636.1|44653.6|44633.6|44656.1|44636.1|44651.1|44631.1|0
1645781790000|2022-02-25 09:36:30|44653.5|44633.5|44653.6|44633.6|44656.1|44636.1|44651.1|44631.1|0
1645781800000|2022-02-25 09:36:40|44656.1|44636.1|44663.6|44643.6|44666.1|44646.1|44656.1|44636.1|0
1645781810000|2022-02-25 09:36:50|44666.1|44646.1|44671.1|44651.1|44671.2|44651.2|44666.1|44646.1|0
1645781820000|2022-02-25 09:37:00|44673.6|44653.6|44673.6|44653.6|44676.1|44656.1|44671.1|44651.1|0
1645781830000|2022-02-25 09:37:10|44671.1|44651.1|44673.6|44653.6|44673.6|44653.6|44671.1|44651.1|0
1645781840000|2022-02-25 09:37:20|44671.1|44651.1|44673.6|44653.6|44673.6|44653.6|44671.1|44651.1|0
1645781850000|2022-02-25 09:37:30|44671.1|44651.1|44673.6|44653.6|44673.6|44653.6|44671.1|44651.1|0
1645781860000|2022-02-25 09:37:40|44671.1|44651.1|44673.6|44653.6|44673.6|44653.6|44668.6|44648.6|0
1645781870000|2022-02-25 09:37:50|44673.5|44653.5|44666.1|44646.1|44673.6|44653.6|44666.1|44646.1|0
1645781880000|2022-02-25 09:38:00|44666|44646|44668.6|44648.6|44668.6|44648.6|44663.6|44643.6|31
1645781890000|2022-02-25 09:38:10|44668.5|44648.5|44671.1|44651.1|44673.6|44653.6|44666.1|44646.1|0
1645781900000|2022-02-25 09:38:20|44673.5|44653.5|44676.1|44656.1|44676.1|44656.1|44671.1|44651.1|138
1645781910000|2022-02-25 09:38:30|44678.6|44658.6|44681.1|44661.1|44683.5|44663.5|44678.5|44658.5|1
1645781920000|2022-02-25 09:38:40|44681|44661|44686|44666|44686|44666|44676|44656|2
1645781930000|2022-02-25 09:38:50|44685.9|44665.9|44686|44666|44686|44666|44683.5|44663.5|0
1645781940000|2022-02-25 09:39:00|44688.5|44668.5|44691|44671|44693.4|44673.4|44686|44666|0
1645781950000|2022-02-25 09:39:10|44688.5|44668.5|44701|44681|44701|44681|44688.5|44668.5|1
1645781960000|2022-02-25 09:39:20|44700.9|44680.9|44693.5|44673.5|44700.9|44680.9|44693.5|44673.5|1
1645781970000|2022-02-25 09:39:30|44696|44676|44693.5|44673.5|44696|44676|44693.5|44673.5|0
1645781980000|2022-02-25 09:39:40|44696|44676|44693.4|44673.4|44696|44676|44693.4|44673.4|1
1645781990000|2022-02-25 09:39:50|44691|44671|44693.5|44673.5|44693.5|44673.5|44691|44671|0
1645782000000|2022-02-25 09:40:00|44693.4|44673.4|44688.5|44668.5|44693.4|44673.4|44685.9|44665.9|5
1645782010000|2022-02-25 09:40:10|44688.4|44668.4|44686|44666|44688.4|44668.4|44686|44666|0
1645782020000|2022-02-25 09:40:20|44685.9|44665.9|44683.4|44663.4|44685.9|44665.9|44683.4|44663.4|0
1645782030000|2022-02-25 09:40:30|44688.4|44668.4|44688.4|44668.4|44688.4|44668.4|44685.9|44665.9|0
1645782040000|2022-02-25 09:40:40|44690.9|44670.9|44683.4|44663.4|44690.9|44670.9|44683.4|44663.4|0
1645782050000|2022-02-25 09:40:50|44685.9|44665.9|44680.9|44660.9|44685.9|44665.9|44680.9|44660.9|0
1645782060000|2022-02-25 09:41:00|44683.4|44663.4|44683.4|44663.4|44690.9|44670.9|44683.4|44663.4|0
1645782070000|2022-02-25 09:41:10|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|44680.9|44660.9|0
1645782080000|2022-02-25 09:41:20|44676|44656|44683.4|44663.4|44683.4|44663.4|44675.9|44655.9|1
1645782090000|2022-02-25 09:41:30|44685.9|44665.9|44683.4|44663.4|44688.4|44668.4|44683.4|44663.4|0
1645782100000|2022-02-25 09:41:40|44680.9|44660.9|44688.4|44668.4|44688.4|44668.4|44680.9|44660.9|0
1645782110000|2022-02-25 09:41:50|44685.9|44665.9|44695.9|44675.9|44695.9|44675.9|44685.9|44665.9|0
1645782120000|2022-02-25 09:42:00|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|1
1645782130000|2022-02-25 09:42:10|44698.5|44678.5|44700.9|44680.9|44703.4|44683.4|44698.5|44678.5|0
1645782150000|2022-02-25 09:42:30|44700.8|44680.8|44706|44686|44706|44686|44698.4|44678.4|0
1645782160000|2022-02-25 09:42:40|44705.9|44685.9|44703.5|44683.5|44706|44686|44703.5|44683.5|1
1645782170000|2022-02-25 09:42:50|44706|44686|44716|44696|44716|44696|44706|44686|0
1645782180000|2022-02-25 09:43:00|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|44715.9|44695.9|0
1645782190000|2022-02-25 09:43:10|44716|44696|44718.4|44698.4|44718.4|44698.4|44716|44696|0
1645782200000|2022-02-25 09:43:20|44718.5|44698.5|44715.9|44695.9|44718.5|44698.5|44715.9|44695.9|0
1645782210000|2022-02-25 09:43:30|44713.4|44693.4|44708.5|44688.5|44713.4|44693.4|44708.4|44688.4|0
1645782220000|2022-02-25 09:43:40|44708.4|44688.4|44703.4|44683.4|44708.4|44688.4|44703.4|44683.4|0
1645782230000|2022-02-25 09:43:50|44703.5|44683.5|44708.4|44688.4|44708.4|44688.4|44703.4|44683.4|0
1645782240000|2022-02-25 09:44:00|44705.9|44685.9|44690.9|44670.9|44708.4|44688.4|44690.9|44670.9|0
1645782250000|2022-02-25 09:44:10|44693.5|44673.5|44698.5|44678.5|44703.4|44683.4|44693.5|44673.5|0
1645782260000|2022-02-25 09:44:20|44703.4|44683.4|44703.4|44683.4|44708.4|44688.4|44698.5|44678.5|0
1645782270000|2022-02-25 09:44:30|44700.9|44680.9|44708.5|44688.5|44711|44691|44700.9|44680.9|4
1645782280000|2022-02-25 09:44:40|44708.4|44688.4|44708.4|44688.4|44708.5|44688.5|44706|44686|1
1645782290000|2022-02-25 09:44:50|44708.5|44688.5|44710.9|44690.9|44710.9|44690.9|44703.4|44683.4|1
1645782300000|2022-02-25 09:45:00|44711|44691|44713.5|44693.5|44715.9|44695.9|44711|44691|0
1645782310000|2022-02-25 09:45:10|44716|44696|44713.5|44693.5|44716|44696|44713.5|44693.5|4
1645782320000|2022-02-25 09:45:20|44716|44696|44713.5|44693.5|44716|44696|44713.5|44693.5|0
1645782330000|2022-02-25 09:45:30|44713.4|44693.4|44703.5|44683.5|44713.5|44693.5|44703.5|44683.5|3
1645782350000|2022-02-25 09:45:50|44708.5|44688.5|44703.4|44683.4|44708.5|44688.5|44703.4|44683.4|0
1645782360000|2022-02-25 09:46:00|44703.5|44683.5|44705.9|44685.9|44706|44686|44703.4|44683.4|0
1645782370000|2022-02-25 09:46:10|44706|44686|44705.9|44685.9|44706|44686|44703.4|44683.4|1
1645782380000|2022-02-25 09:46:20|44703.5|44683.5|44705.9|44685.9|44705.9|44685.9|44703.4|44683.4|0
1645782390000|2022-02-25 09:46:30|44706|44686|44703.5|44683.5|44706|44686|44703.4|44683.4|0
1645782400000|2022-02-25 09:46:40|44703.4|44683.4|44698.5|44678.5|44703.4|44683.4|44698.4|44678.4|2
1645782410000|2022-02-25 09:46:50|44700.9|44680.9|44701|44681|44701|44681|44700.9|44680.9|1
1645782420000|2022-02-25 09:47:00|44700.9|44680.9|44708.4|44688.4|44708.4|44688.4|44698.5|44678.5|3
1645782430000|2022-02-25 09:47:10|44708.5|44688.5|44705.9|44685.9|44708.5|44688.5|44705.9|44685.9|0
1645782440000|2022-02-25 09:47:20|44706|44686|44713.4|44693.4|44713.5|44693.5|44706|44686|0
1645782450000|2022-02-25 09:47:30|44713.5|44693.5|44723.4|44703.4|44723.5|44703.5|44713.4|44693.4|3
1645782460000|2022-02-25 09:47:40|44723.5|44703.5|44713.4|44693.4|44723.5|44703.5|44713.4|44693.4|0
1645782470000|2022-02-25 09:47:50|44713.5|44693.5|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|0
1645782480000|2022-02-25 09:48:00|44710.9|44690.9|44713.4|44693.4|44713.5|44693.5|44708.5|44688.5|0
1645782490000|2022-02-25 09:48:10|44710.9|44690.9|44706|44686|44710.9|44690.9|44703.5|44683.5|0
1645782500000|2022-02-25 09:48:20|44708.4|44688.4|44708.5|44688.5|44708.5|44688.5|44705.9|44685.9|1
1645782510000|2022-02-25 09:48:30|44711|44691|44713.5|44693.5|44713.5|44693.5|44711|44691|0
1645782530000|2022-02-25 09:48:50|44713.4|44693.4|44710.9|44690.9|44713.4|44693.4|44710.9|44690.9|0
1645782540000|2022-02-25 09:49:00|44711|44691|44713.5|44693.5|44715.9|44695.9|44710.9|44690.9|0
1645782550000|2022-02-25 09:49:10|44715.9|44695.9|44713.4|44693.4|44715.9|44695.9|44713.4|44693.4|0
1645782560000|2022-02-25 09:49:20|44713.5|44693.5|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|0
1645782570000|2022-02-25 09:49:30|44713.4|44693.4|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|0
1645782580000|2022-02-25 09:49:40|44710.9|44690.9|44713.5|44693.5|44713.5|44693.5|44710.9|44690.9|25
1645782590000|2022-02-25 09:49:50|44713.4|44693.4|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|3
1645782600000|2022-02-25 09:50:00|||||||||1
1645782610000|2022-02-25 09:50:10|44708.4|44688.4|44698.5|44678.5|44708.4|44688.4|44698.5|44678.5|0
1645782620000|2022-02-25 09:50:20|44696|44676|44695.9|44675.9|44698.5|44678.5|44695.9|44675.9|1
1645782630000|2022-02-25 09:50:30|44693.5|44673.5|44693.5|44673.5|44695.9|44675.9|44693.5|44673.5|0
1645782640000|2022-02-25 09:50:40|44696|44676|44693.5|44673.5|44698.5|44678.5|44693.5|44673.5|0
1645782650000|2022-02-25 09:50:50|44696|44676|44698.5|44678.5|44698.5|44678.5|44696|44676|0
1645782660000|2022-02-25 09:51:00|44695.9|44675.9|44688.4|44668.4|44695.9|44675.9|44688.4|44668.4|1
1645782670000|2022-02-25 09:51:10|44690.9|44670.9|44685.9|44665.9|44690.9|44670.9|44685.9|44665.9|0
1645782680000|2022-02-25 09:51:20|44686|44666|44688.5|44668.5|44691|44671|44686|44666|0
1645782690000|2022-02-25 09:51:30|44693.4|44673.4|44688.5|44668.5|44693.4|44673.4|44688.4|44668.4|0
1645782700000|2022-02-25 09:51:40|44690.9|44670.9|44688.5|44668.5|44690.9|44670.9|44688.4|44668.4|3
1645782710000|2022-02-25 09:51:50|44690.9|44670.9|44703.5|44683.5|44703.5|44683.5|44690.9|44670.9|0
1645782720000|2022-02-25 09:52:00|44703.4|44683.4|44698.5|44678.5|44703.5|44683.5|44698.4|44678.4|1
1645782730000|2022-02-25 09:52:10|44698.4|44678.4|44693.5|44673.5|44698.5|44678.5|44693.5|44673.5|0
1645782740000|2022-02-25 09:52:20|44695.9|44675.9|44696|44676|44696|44676|44695.9|44675.9|0
1645782750000|2022-02-25 09:52:30|44698.5|44678.5|44700.9|44680.9|44700.9|44680.9|44698.4|44678.4|0
1645782760000|2022-02-25 09:52:40|44701|44681|44698.5|44678.5|44705.9|44685.9|44698.5|44678.5|0
1645782770000|2022-02-25 09:52:50|44698.4|44678.4|44698.5|44678.5|44698.5|44678.5|44698.4|44678.4|0
1645782780000|2022-02-25 09:53:00|44698.4|44678.4|44708.4|44688.4|44708.4|44688.4|44698.4|44678.4|1
1645782790000|2022-02-25 09:53:10|44703.4|44683.4|44703.4|44683.4|44703.5|44683.5|44703.4|44683.4|1
1645782800000|2022-02-25 09:53:20|44703.5|44683.5|44703.4|44683.4|44703.5|44683.5|44703.3|44683.3|0
1645782810000|2022-02-25 09:53:30|44703.5|44683.5|44693.5|44673.5|44703.5|44683.5|44693.5|44673.5|0
1645782820000|2022-02-25 09:53:40|44695.9|44675.9|44700.9|44680.9|44700.9|44680.9|44693.5|44673.5|0
1645782830000|2022-02-25 09:53:50|44701|44681|44708.5|44688.5|44708.5|44688.5|44700.9|44680.9|0
1645782840000|2022-02-25 09:54:00|44711|44691|44710.9|44690.9|44713.4|44693.4|44708.4|44688.4|1
1645782850000|2022-02-25 09:54:10|44708.5|44688.5|44705.9|44685.9|44708.5|44688.5|44705.9|44685.9|0
1645782860000|2022-02-25 09:54:20|44708.4|44688.4|44708.5|44688.5|44710.9|44690.9|44708.4|44688.4|0
1645782870000|2022-02-25 09:54:30|44708.4|44688.4|44703.4|44683.4|44708.5|44688.5|44703.4|44683.4|198
1645782880000|2022-02-25 09:54:40|44703.3|44683.3|44698.5|44678.5|44703.4|44683.4|44698.4|44678.4|0
1645782890000|2022-02-25 09:54:50|44698.4|44678.4|44698.5|44678.5|44698.5|44678.5|44693.5|44673.5|1
1645782900000|2022-02-25 09:55:00|44696|44676|44698.5|44678.5|44701|44681|44696|44676|0
1645782910000|2022-02-25 09:55:10|44701|44681|44701|44681|44701|44681|44698.5|44678.5|0
1645782920000|2022-02-25 09:55:20|44698.5|44678.5|44703.5|44683.5|44706|44686|44698.5|44678.5|0
1645782930000|2022-02-25 09:55:30|44706|44686|44706|44686|44706|44686|44706|44686|0
1645782940000|2022-02-25 09:55:40|44708.5|44688.5|44703.5|44683.5|44708.5|44688.5|44703.5|44683.5|0
1645782950000|2022-02-25 09:55:50|44708.5|44688.5|44706|44686|44708.5|44688.5|44706|44686|0
1645782960000|2022-02-25 09:56:00|44703.5|44683.5|44713.6|44693.6|44713.6|44693.6|44703.5|44683.5|0
1645782970000|2022-02-25 09:56:10|44718.5|44698.5|44728.5|44708.5|44728.5|44708.5|44718.5|44698.5|0
1645782980000|2022-02-25 09:56:20|44731|44711|44731|44711|44731|44711|44728.5|44708.5|0
1645782990000|2022-02-25 09:56:30|44728.5|44708.5|44733.5|44713.5|44736|44716|44728.5|44708.5|0
1645783000000|2022-02-25 09:56:40|44736|44716|44761|44741|44763.5|44743.5|44736|44716|2
1645783010000|2022-02-25 09:56:50|44763.5|44743.5|44763.5|44743.5|44763.5|44743.5|44758.5|44738.5|0
1645783020000|2022-02-25 09:57:00|44761|44741|44753.5|44733.5|44761|44741|44753.5|44733.5|0
1645783030000|2022-02-25 09:57:10|44748.5|44728.5|44738.5|44718.5|44748.5|44728.5|44738.5|44718.5|0
1645783040000|2022-02-25 09:57:20|44736|44716|44728.5|44708.5|44736|44716|44728.5|44708.5|0
1645783050000|2022-02-25 09:57:30|44723.5|44703.5|44736|44716|44736|44716|44723.5|44703.5|0
1645783060000|2022-02-25 09:57:40|44733.5|44713.5|44726|44706|44733.5|44713.5|44723.5|44703.5|1
1645783070000|2022-02-25 09:57:50|44723.5|44703.5|44726|44706|44728.5|44708.5|44723.5|44703.5|2
1645783080000|2022-02-25 09:58:00|44728.5|44708.5|44733.5|44713.5|44733.5|44713.5|44728.5|44708.5|0
1645783090000|2022-02-25 09:58:10|44728.5|44708.5|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|0
1645783100000|2022-02-25 09:58:20|44731|44711|44728.5|44708.5|44733.5|44713.5|44728.5|44708.5|0
1645783110000|2022-02-25 09:58:30|44726|44706|44718.5|44698.5|44726|44706|44718.5|44698.5|0
1645783120000|2022-02-25 09:58:40|44716|44696|44713.5|44693.5|44718.5|44698.5|44713.5|44693.5|0
1645783140000|2022-02-25 09:59:00|||||||||1
1645783150000|2022-02-25 09:59:10|44718.5|44698.5|44718.5|44698.5|44721|44701|44718.5|44698.5|2
1645783160000|2022-02-25 09:59:20|44721|44701|44721|44701|44721|44701|44718.5|44698.5|0
1645783170000|2022-02-25 09:59:30|44718.5|44698.5|44721|44701|44721|44701|44718.5|44698.5|3
1645783180000|2022-02-25 09:59:40|44718.5|44698.5|44718.5|44698.5|44721|44701|44718.5|44698.5|0
1645783190000|2022-02-25 09:59:50|44718.4|44698.4|44716|44696|44718.4|44698.4|44716|44696|0
1645783200000|2022-02-25 10:00:00|44713.5|44693.5|44743.5|44723.5|44746|44726|44708.5|44688.5|0
1645783210000|2022-02-25 10:00:10|44746|44726|44736|44716|44746|44726|44736|44716|0
1645783220000|2022-02-25 10:00:20|44731|44711|44723.5|44703.5|44733.5|44713.5|44723.5|44703.5|0
1645783230000|2022-02-25 10:00:30|44726|44706|44723.5|44703.5|44728.5|44708.5|44723.5|44703.5|0
1645783240000|2022-02-25 10:00:40|44726|44706|44728.5|44708.5|44728.5|44708.5|44723.5|44703.5|0
1645783250000|2022-02-25 10:00:50|44726|44706|44728.5|44708.5|44728.5|44708.5|44726|44706|1
1645783260000|2022-02-25 10:01:00|44726|44706|44713.5|44693.5|44726|44706|44713.5|44693.5|0
1645783270000|2022-02-25 10:01:10|44716|44696|44716|44696|44716|44696|44716|44696|0
1645783280000|2022-02-25 10:01:20|44713.5|44693.5|44706|44686|44713.5|44693.5|44703.5|44683.5|0
1645783290000|2022-02-25 10:01:30|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|44703.5|44683.5|0
1645783310000|2022-02-25 10:01:50|44706|44686|44703.5|44683.5|44706|44686|44703.5|44683.5|0
1645783320000|2022-02-25 10:02:00|44706|44686|44706|44686|44706|44686|44703.5|44683.5|0
1645783330000|2022-02-25 10:02:10|44708.5|44688.5|44708.5|44688.5|44708.5|44688.5|44706|44686|0
1645783340000|2022-02-25 10:02:20|44706|44686|44718.5|44698.5|44718.5|44698.5|44706|44686|0
1645783350000|2022-02-25 10:02:30|44723.5|44703.5|44731.1|44711.1|44731.1|44711.1|44723.5|44703.5|0
1645783370000|2022-02-25 10:02:50|44733.6|44713.6|44738.5|44718.5|44738.5|44718.5|44733.6|44713.6|0
1645783380000|2022-02-25 10:03:00|44738.6|44718.6|44743.5|44723.5|44748.5|44728.5|44738.6|44718.6|1
1645783390000|2022-02-25 10:03:10|44743.4|44723.4|44743.5|44723.5|44746|44726|44741|44721|0
1645783410000|2022-02-25 10:03:30|44743.6|44723.6|44746|44726|44746|44726|44743.6|44723.6|0
1645783420000|2022-02-25 10:03:40|44748.5|44728.5|44748.5|44728.5|44748.5|44728.5|44746.1|44726.1|0
1645783430000|2022-02-25 10:03:50|44746.1|44726.1|44751|44731|44751|44731|44746.1|44726.1|0
1645783440000|2022-02-25 10:04:00|44753.5|44733.5|44753.6|44733.6|44753.6|44733.6|44753.5|44733.5|0
1645783450000|2022-02-25 10:04:10|44753.5|44733.5|44753.4|44733.4|44753.6|44733.6|44753.4|44733.4|0
1645783460000|2022-02-25 10:04:20|44753.5|44733.5|44748.5|44728.5|44753.5|44733.5|44748.5|44728.5|0
1645783470000|2022-02-25 10:04:30|44743.6|44723.6|44746.1|44726.1|44746.1|44726.1|44741.1|44721.1|1
1645783480000|2022-02-25 10:04:40|44748.5|44728.5|44746.1|44726.1|44748.5|44728.5|44743.6|44723.6|0
1645783490000|2022-02-25 10:04:50|44748.5|44728.5|44743.6|44723.6|44748.5|44728.5|44743.6|44723.6|0
1645783500000|2022-02-25 10:05:00|44743.5|44723.5|44746|44726|44746|44726|44741|44721|0
1645783510000|2022-02-25 10:05:10|44743.6|44723.6|44746|44726|44746|44726|44743.5|44723.5|0
1645783520000|2022-02-25 10:05:20|44743.6|44723.6|44741|44721|44746|44726|44741|44721|0
1645783540000|2022-02-25 10:05:40|44738.5|44718.5|44736.1|44716.1|44738.5|44718.5|44736.1|44716.1|0
1645783550000|2022-02-25 10:05:50|44738.5|44718.5|44741.1|44721.1|44741.1|44721.1|44738.5|44718.5|1
1645783560000|2022-02-25 10:06:00|44743.6|44723.6|44741.1|44721.1|44743.6|44723.6|44741|44721|0
1645783570000|2022-02-25 10:06:10|44743.5|44723.5|44743.5|44723.5|44746|44726|44741|44721|0
1645783580000|2022-02-25 10:06:20|44743.6|44723.6|44746|44726|44746|44726|44743.6|44723.6|0
1645783590000|2022-02-25 10:06:30|44743.6|44723.6|44741|44721|44746|44726|44738.5|44718.5|0
1645783600000|2022-02-25 10:06:40|44738.6|44718.6|44736|44716|44738.6|44718.6|44736|44716|0
1645783610000|2022-02-25 10:06:50|44735.9|44715.9|44736|44716|44736|44716|44735.9|44715.9|5
1645783620000|2022-02-25 10:07:00|44733.5|44713.5|44731|44711|44733.5|44713.5|44726.1|44706.1|0
1645783630000|2022-02-25 10:07:10|44728.5|44708.5|44728.5|44708.5|44731|44711|44726|44706|0
1645783640000|2022-02-25 10:07:20|44728.6|44708.6|44733.5|44713.5|44733.5|44713.5|44728.5|44708.5|0
1645783650000|2022-02-25 10:07:30|44733.6|44713.6|44738.5|44718.5|44738.5|44718.5|44733.5|44713.5|0
1645783660000|2022-02-25 10:07:40|44733.6|44713.6|44736|44716|44736.1|44716.1|44731|44711|0
1645783670000|2022-02-25 10:07:50|44733.6|44713.6|44731|44711|44733.6|44713.6|44731|44711|0
1645783680000|2022-02-25 10:08:00|||||||||1
1645783690000|2022-02-25 10:08:10|44731.1|44711.1|44731|44711|44733.5|44713.5|44731|44711|0
1645783700000|2022-02-25 10:08:20|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|44728.5|44708.5|10
1645783710000|2022-02-25 10:08:30|44726|44706|44726|44706|44726|44706|44723.5|44703.5|1
1645783720000|2022-02-25 10:08:40|44726.1|44706.1|44723.6|44703.6|44726.1|44706.1|44723.5|44703.5|0
1645783730000|2022-02-25 10:08:50|44728.5|44708.5|44723.5|44703.5|44728.6|44708.6|44723.5|44703.5|0
1645783740000|2022-02-25 10:09:00|44723.6|44703.6|44726|44706|44726|44706|44723.5|44703.5|0
1645783750000|2022-02-25 10:09:10|44726.1|44706.1|44726|44706|44731|44711|44726|44706|0
1645783760000|2022-02-25 10:09:20|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|44723.5|44703.5|0
1645783770000|2022-02-25 10:09:30|44723.4|44703.4|44716|44696|44723.4|44703.4|44716|44696|1
1645783780000|2022-02-25 10:09:40|44716.1|44696.1|44718.6|44698.6|44718.6|44698.6|44713.5|44693.5|0
1645783790000|2022-02-25 10:09:50|44721.1|44701.1|44718.5|44698.5|44721.1|44701.1|44718.5|44698.5|0
1645783800000|2022-02-25 10:10:00|44718.6|44698.6|44721.1|44701.1|44721.1|44701.1|44718.6|44698.6|0
1645783810000|2022-02-25 10:10:10|44718.6|44698.6|44716|44696|44721.1|44701.1|44713.5|44693.5|2
1645783820000|2022-02-25 10:10:20|44711|44691|44708.5|44688.5|44713.5|44693.5|44708.5|44688.5|0
1645783830000|2022-02-25 10:10:30|44703.5|44683.5|44691|44671|44703.5|44683.5|44688.5|44668.5|0
1645783840000|2022-02-25 10:10:40|44691.1|44671.1|44688.5|44668.5|44693.5|44673.5|44686|44666|0
1645783850000|2022-02-25 10:10:50|44688.6|44668.6|44688.5|44668.5|44691.1|44671.1|44688.5|44668.5|1
1645783860000|2022-02-25 10:11:00|44688.6|44668.6|44693.5|44673.5|44693.6|44673.6|44688.5|44668.5|1
1645783870000|2022-02-25 10:11:10|44691|44671|44688.5|44668.5|44693.5|44673.5|44686|44666|0
1645783880000|2022-02-25 10:11:20|44683.5|44663.5|44683.5|44663.5|44688.5|44668.5|44683.5|44663.5|0
1645783890000|2022-02-25 10:11:30|44683.6|44663.6|44693.5|44673.5|44696|44676|44683.6|44663.6|1
1645783900000|2022-02-25 10:11:40|44693.6|44673.6|44688.5|44668.5|44696|44676|44688.5|44668.5|0
1645783910000|2022-02-25 10:11:50|44693.5|44673.5|44688.5|44668.5|44693.5|44673.5|44686|44666|0
1645783920000|2022-02-25 10:12:00|44691|44671|44691|44671|44693.5|44673.5|44688.6|44668.6|0
1645783930000|2022-02-25 10:12:10|44693.5|44673.5|44691|44671|44693.5|44673.5|44691|44671|0
1645783940000|2022-02-25 10:12:20|44690.9|44670.9|44688.5|44668.5|44690.9|44670.9|44688.4|44668.4|38
1645783950000|2022-02-25 10:12:30|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44688.4|44668.4|0
1645783960000|2022-02-25 10:12:40|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|0
1645783970000|2022-02-25 10:12:50|44690.8|44670.8|44685.9|44665.9|44690.8|44670.8|44685.9|44665.9|0
1645783980000|2022-02-25 10:13:00|44688.4|44668.4|44688.5|44668.5|44688.5|44668.5|44688.4|44668.4|1
1645783990000|2022-02-25 10:13:10|44688.4|44668.4|44688.5|44668.5|44688.5|44668.5|44688.4|44668.4|0
1645784000000|2022-02-25 10:13:20|44690.9|44670.9|44688.4|44668.4|44690.9|44670.9|44685.9|44665.9|0
1645784010000|2022-02-25 10:13:30|44688.5|44668.5|44690.9|44670.9|44693.4|44673.4|44688.5|44668.5|0
1645784020000|2022-02-25 10:13:40|44688.5|44668.5|44668.5|44648.5|44688.5|44668.5|44668.4|44648.4|3
1645784030000|2022-02-25 10:13:50|44668.4|44648.4|44673.4|44653.4|44675.9|44655.9|44668.4|44648.4|0
1645784040000|2022-02-25 10:14:00|44675.9|44655.9|44671|44651|44678.4|44658.4|44671|44651|0
1645784050000|2022-02-25 10:14:10|44668.5|44648.5|44678.4|44658.4|44678.4|44658.4|44668.5|44648.5|0
1645784060000|2022-02-25 10:14:20|44673.5|44653.5|44678.4|44658.4|44678.4|44658.4|44673.4|44653.4|1
1645784070000|2022-02-25 10:14:30|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|44678.5|44658.5|0
1645784080000|2022-02-25 10:14:40|44681|44661|44678.5|44658.5|44681|44661|44678.5|44658.5|0
1645784100000|2022-02-25 10:15:00|44678.4|44658.4|44678.4|44658.4|44678.4|44658.4|44676|44656|0
1645784110000|2022-02-25 10:15:10|44680.9|44660.9|44678.5|44658.5|44680.9|44660.9|44678.5|44658.5|1
1645784130000|2022-02-25 10:15:30|44683.4|44663.4|44680.9|44660.9|44683.5|44663.5|44680.9|44660.9|0
1645784140000|2022-02-25 10:15:40|44683.4|44663.4|44678.5|44658.5|44683.4|44663.4|44678.5|44658.5|1
1645784150000|2022-02-25 10:15:50|44683.4|44663.4|44683.5|44663.5|44683.5|44663.5|44683.4|44663.4|0
1645784160000|2022-02-25 10:16:00|44683.4|44663.4|44683.4|44663.4|44685.9|44665.9|44680.9|44660.9|3
1645784170000|2022-02-25 10:16:10|44683.5|44663.5|44688.5|44668.5|44688.5|44668.5|44683.5|44663.5|1
1645784180000|2022-02-25 10:16:20|44690.9|44670.9|44693.4|44673.4|44693.4|44673.4|44690.9|44670.9|1
1645784190000|2022-02-25 10:16:30|44695.9|44675.9|44693.5|44673.5|44696|44676|44693.5|44673.5|0
1645784200000|2022-02-25 10:16:40|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44693.4|44673.4|0
1645784210000|2022-02-25 10:16:50|44698.4|44678.4|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|0
1645784220000|2022-02-25 10:17:00|44698.4|44678.4|44698.4|44678.4|44698.5|44678.5|44695.9|44675.9|0
1645784230000|2022-02-25 10:17:10|44695.9|44675.9|44693.5|44673.5|44698.5|44678.5|44693.5|44673.5|1
1645784240000|2022-02-25 10:17:20|44693.4|44673.4|44693.5|44673.5|44695.9|44675.9|44693.4|44673.4|0
1645784250000|2022-02-25 10:17:30|44695.9|44675.9|44690.9|44670.9|44695.9|44675.9|44690.9|44670.9|0
1645784260000|2022-02-25 10:17:40|44688.5|44668.5|44691|44671|44691|44671|44686|44666|0
1645784270000|2022-02-25 10:17:50|44693.4|44673.4|44690.9|44670.9|44693.4|44673.4|44690.9|44670.9|1
1645784280000|2022-02-25 10:18:00|44693.4|44673.4|44683.5|44663.5|44693.4|44673.4|44683.5|44663.5|5
1645784290000|2022-02-25 10:18:10|44685.9|44665.9|44685.9|44665.9|44688.4|44668.4|44683.4|44663.4|0
1645784300000|2022-02-25 10:18:20|44686|44666|44688.4|44668.4|44688.5|44668.5|44685.9|44665.9|0
1645784310000|2022-02-25 10:18:30|44685.9|44665.9|44688.4|44668.4|44688.5|44668.5|44685.9|44665.9|1
1645784320000|2022-02-25 10:18:40|44688.5|44668.5|44690.9|44670.9|44690.9|44670.9|44688.4|44668.4|0
1645784330000|2022-02-25 10:18:50|44691|44671|44695.9|44675.9|44695.9|44675.9|44691|44671|0
1645784340000|2022-02-25 10:19:00|44696|44676|44695.9|44675.9|44698.4|44678.4|44695.9|44675.9|0
1645784350000|2022-02-25 10:19:10|44696|44676|44693.4|44673.4|44698.4|44678.4|44693.4|44673.4|1
1645784370000|2022-02-25 10:19:30|44690.9|44670.9|44690.9|44670.9|44690.9|44670.9|44690.8|44670.8|0
1645784380000|2022-02-25 10:19:40|44688.4|44668.4|44683.5|44663.5|44688.4|44668.4|44683.4|44663.4|1
1645784390000|2022-02-25 10:19:50|44683.4|44663.4|44680.9|44660.9|44685.9|44665.9|44680.9|44660.9|1
1645784400000|2022-02-25 10:20:00|44683.4|44663.4|44678.4|44658.4|44683.5|44663.5|44678.4|44658.4|0
1645784410000|2022-02-25 10:20:10|44678.5|44658.5|44680.9|44660.9|44683.5|44663.5|44678.4|44658.4|4
1645784420000|2022-02-25 10:20:20|44678.4|44658.4|44673.5|44653.5|44678.4|44658.4|44673.5|44653.5|0
1645784430000|2022-02-25 10:20:30|44676|44656|44673.5|44653.5|44676|44656|44673.5|44653.5|1
1645784440000|2022-02-25 10:20:40|44676|44656|44678.5|44658.5|44678.5|44658.5|44673.5|44653.5|0
1645784450000|2022-02-25 10:20:50|44681|44661|44680.9|44660.9|44683.4|44663.4|44680.9|44660.9|0
1645784460000|2022-02-25 10:21:00|44678.5|44658.5|44665.9|44645.9|44678.5|44658.5|44665.9|44645.9|0
1645784470000|2022-02-25 10:21:10|44663.4|44643.4|44661|44641|44663.5|44643.5|44661|44641|1
1645784480000|2022-02-25 10:21:20|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|44660.9|44640.9|0
1645784490000|2022-02-25 10:21:30|44663.4|44643.4|44663.4|44643.4|44665.9|44645.9|44660.9|44640.9|0
1645784500000|2022-02-25 10:21:40|44665.9|44645.9|44660.9|44640.9|44665.9|44645.9|44660.9|44640.9|0
1645784510000|2022-02-25 10:21:50|44663.5|44643.5|44663.4|44643.4|44665.9|44645.9|44660.9|44640.9|0
1645784520000|2022-02-25 10:22:00|44665.9|44645.9|44683.5|44663.5|44683.5|44663.5|44663.5|44643.5|2
1645784530000|2022-02-25 10:22:10|44685.9|44665.9|44680.9|44660.9|44685.9|44665.9|44680.9|44660.9|1
1645784540000|2022-02-25 10:22:20|44683.4|44663.4|44680.9|44660.9|44683.4|44663.4|44678.4|44658.4|1
1645784550000|2022-02-25 10:22:30|44683.4|44663.4|44680.9|44660.9|44683.4|44663.4|44680.9|44660.9|0
1645784560000|2022-02-25 10:22:40|44683.5|44663.5|44670.9|44650.9|44683.5|44663.5|44670.9|44650.9|2
1645784570000|2022-02-25 10:22:50|44673.4|44653.4|44668.5|44648.5|44673.4|44653.4|44668.4|44648.4|0
1645784580000|2022-02-25 10:23:00|44668.4|44648.4|44673.4|44653.4|44673.4|44653.4|44663.4|44643.4|0
1645784590000|2022-02-25 10:23:10|44673.5|44653.5|44676|44656|44676|44656|44673.4|44653.4|1
1645784600000|2022-02-25 10:23:20|44673.5|44653.5|44676|44656|44676|44656|44673.5|44653.5|1
1645784610000|2022-02-25 10:23:30|44675.9|44655.9|44673.4|44653.4|44678.4|44658.4|44673.4|44653.4|0
1645784620000|2022-02-25 10:23:40|44670.9|44650.9|44668.4|44648.4|44670.9|44650.9|44668.4|44648.4|0
1645784630000|2022-02-25 10:23:50|44668.5|44648.5|44670.9|44650.9|44670.9|44650.9|44668.5|44648.5|0
1645784640000|2022-02-25 10:24:00|44671|44651|44668.5|44648.5|44673.4|44653.4|44668.4|44648.4|1
1645784650000|2022-02-25 10:24:10|44668.4|44648.4|44673.4|44653.4|44673.4|44653.4|44668.4|44648.4|0
1645784660000|2022-02-25 10:24:20|44670.9|44650.9|44673.4|44653.4|44673.5|44653.5|44668.4|44648.4|0
1645784670000|2022-02-25 10:24:30|44673.5|44653.5|44673.4|44653.4|44673.5|44653.5|44673.4|44653.4|0
1645784680000|2022-02-25 10:24:40|44673.5|44653.5|44673.4|44653.4|44673.5|44653.5|44671|44651|1
1645784690000|2022-02-25 10:24:50|44670.9|44650.9|44673.4|44653.4|44673.5|44653.5|44668.4|44648.4|0
1645784700000|2022-02-25 10:25:00|44673.5|44653.5|44675.9|44655.9|44675.9|44655.9|44673.4|44653.4|0
1645784710000|2022-02-25 10:25:10|44673.4|44653.4|44665.9|44645.9|44673.5|44653.5|44665.9|44645.9|0
1645784720000|2022-02-25 10:25:20|44668.4|44648.4|44673.4|44653.4|44673.4|44653.4|44668.4|44648.4|2
1645784730000|2022-02-25 10:25:30|44673.5|44653.5|44673.4|44653.4|44675.9|44655.9|44673.4|44653.4|0
1645784740000|2022-02-25 10:25:40|44673.5|44653.5|44670.9|44650.9|44675.9|44655.9|44670.9|44650.9|0
1645784750000|2022-02-25 10:25:50|44673.4|44653.4|44673.4|44653.4|44673.4|44653.4|44668.4|44648.4|0
1645784760000|2022-02-25 10:26:00|44675.9|44655.9|44673.5|44653.5|44675.9|44655.9|44670.9|44650.9|0
1645784770000|2022-02-25 10:26:10|44673.4|44653.4|44645.9|44625.9|44673.5|44653.5|44645.9|44625.9|20
1645784780000|2022-02-25 10:26:20|44648.4|44628.4|44665.8|44645.8|44665.8|44645.8|44648.4|44628.4|42
1645784790000|2022-02-25 10:26:30|44663.4|44643.4|44668.4|44648.4|44670.9|44650.9|44663.4|44643.4|8
1645784800000|2022-02-25 10:26:40|44665.9|44645.9|44665.8|44645.8|44665.9|44645.9|44655.9|44635.9|37
1645784810000|2022-02-25 10:26:50|44663.4|44643.4|44673.3|44653.3|44673.3|44653.3|44663.4|44643.4|2
1645784820000|2022-02-25 10:27:00|44675.8|44655.8|44678.4|44658.4|44678.4|44658.4|44675.8|44655.8|2
1645784830000|2022-02-25 10:27:10|44678.3|44658.3|44675.9|44655.9|44678.3|44658.3|44675.9|44655.9|1
1645784840000|2022-02-25 10:27:20|44678.3|44658.3|44678.3|44658.3|44678.4|44658.4|44675.8|44655.8|154
1645784850000|2022-02-25 10:27:30|44678.4|44658.4|44683.4|44663.4|44683.4|44663.4|44678.4|44658.4|3
1645784860000|2022-02-25 10:27:40|44685.9|44665.9|44688.4|44668.4|44688.4|44668.4|44685.8|44665.8|0
1645784870000|2022-02-25 10:27:50|44690.9|44670.9|44693.4|44673.4|44695.9|44675.9|44690.9|44670.9|0
1645784880000|2022-02-25 10:28:00|44698.4|44678.4|44698.4|44678.4|44703.3|44683.3|44698.3|44678.3|0
1645784890000|2022-02-25 10:28:10|44698.3|44678.3|44698.4|44678.4|44698.4|44678.4|44693.3|44673.3|2
1645784900000|2022-02-25 10:28:20|44698.3|44678.3|44698.3|44678.3|44703.3|44683.3|44695.9|44675.9|8
1645784910000|2022-02-25 10:28:30|44695.8|44675.8|44698.3|44678.3|44700.8|44680.8|44695.8|44675.8|1
1645784920000|2022-02-25 10:28:40|44700.8|44680.8|44703.2|44683.2|44703.3|44683.3|44698.3|44678.3|102
1645784930000|2022-02-25 10:28:50|44703.3|44683.3|44698.3|44678.3|44703.3|44683.3|44695.8|44675.8|14
1645784940000|2022-02-25 10:29:00|44695.8|44675.8|44703.2|44683.2|44703.3|44683.3|44695.8|44675.8|0
1645784950000|2022-02-25 10:29:10|44700.8|44680.8|44703.2|44683.2|44703.2|44683.2|44698.3|44678.3|9
1645784960000|2022-02-25 10:29:20|44703.3|44683.3|44703.3|44683.3|44703.3|44683.3|44700.8|44680.8|1
1645784970000|2022-02-25 10:29:30|44705.7|44685.7|44700.8|44680.8|44705.7|44685.7|44700.8|44680.8|1
1645784980000|2022-02-25 10:29:40|44703.3|44683.3|44705.8|44685.8|44705.9|44685.9|44700.8|44680.8|45
1645784990000|2022-02-25 10:29:50|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44705.8|44685.8|0
1645785000000|2022-02-25 10:30:00|44713.2|44693.2|44710.8|44690.8|44713.3|44693.3|44710.8|44690.8|0
1645785010000|2022-02-25 10:30:10|44713.3|44693.3|44713.3|44693.3|44715.8|44695.8|44710.8|44690.8|10
1645785020000|2022-02-25 10:30:20|44710.9|44690.9|44713.3|44693.3|44715.8|44695.8|44710.9|44690.9|1
1645785030000|2022-02-25 10:30:30|44710.9|44690.9|44715.9|44695.9|44715.9|44695.9|44710.9|44690.9|0
1645785050000|2022-02-25 10:30:50|44718.3|44698.3|44720.9|44700.9|44720.9|44700.9|44718.3|44698.3|0
1645785060000|2022-02-25 10:31:00|44723.4|44703.4|44723.4|44703.4|44723.4|44703.4|44720.9|44700.9|0
1645785070000|2022-02-25 10:31:10|44725.9|44705.9|44723.4|44703.4|44728.4|44708.4|44723.4|44703.4|0
1645785080000|2022-02-25 10:31:20|44720.9|44700.9|44725.9|44705.9|44725.9|44705.9|44720.9|44700.9|0
1645785090000|2022-02-25 10:31:30|44728.3|44708.3|44733.3|44713.3|44735.8|44715.8|44723.3|44703.3|6
1645785100000|2022-02-25 10:31:40|44733.4|44713.4|44735.8|44715.8|44735.8|44715.8|44733.3|44713.3|0
1645785110000|2022-02-25 10:31:50|44733.3|44713.3|44740.9|44720.9|44740.9|44720.9|44733.3|44713.3|0
1645785130000|2022-02-25 10:32:10|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|0
1645785140000|2022-02-25 10:32:20|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|44735.9|44715.9|1
1645785150000|2022-02-25 10:32:30|44738.4|44718.4|44738.4|44718.4|44738.4|44718.4|44738.3|44718.3|0
1645785160000|2022-02-25 10:32:40|44740.9|44720.9|44738.4|44718.4|44740.9|44720.9|44735.9|44715.9|0
1645785170000|2022-02-25 10:32:50|44743.4|44723.4|44763.4|44743.4|44763.4|44743.4|44743.4|44723.4|4
1645785180000|2022-02-25 10:33:00|44765.9|44745.9|44758.4|44738.4|44765.9|44745.9|44758.4|44738.4|1
1645785190000|2022-02-25 10:33:10|44760.9|44740.9|44758.4|44738.4|44760.9|44740.9|44758.4|44738.4|0
1645785200000|2022-02-25 10:33:20|44760.9|44740.9|44758.4|44738.4|44760.9|44740.9|44758.4|44738.4|4
1645785210000|2022-02-25 10:33:30|44755.9|44735.9|44750.9|44730.9|44755.9|44735.9|44750.9|44730.9|1
1645785220000|2022-02-25 10:33:40|44748.4|44728.4|44778.4|44758.4|44783.4|44763.4|44745.9|44725.9|3
1645785230000|2022-02-25 10:33:50|44780.9|44760.9|44790.9|44770.9|44793.4|44773.4|44780.9|44760.9|0
1645785240000|2022-02-25 10:34:00|44788.4|44768.4|44803.4|44783.4|44803.4|44783.4|44788.4|44768.4|2
1645785250000|2022-02-25 10:34:10|44803.3|44783.3|44825.9|44805.9|44825.9|44805.9|44800.9|44780.9|2
1645785260000|2022-02-25 10:34:20|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44818.4|44798.4|3
1645785270000|2022-02-25 10:34:30|44820.9|44800.9|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|0
1645785280000|2022-02-25 10:34:40|44820.9|44800.9|44828.4|44808.4|44835.9|44815.9|44818.4|44798.4|3
1645785290000|2022-02-25 10:34:50|44830.8|44810.8|44823.4|44803.4|44830.8|44810.8|44820.9|44800.9|0
1645785300000|2022-02-25 10:35:00|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44818.4|44798.4|0
1645785310000|2022-02-25 10:35:10|||||||||1
1645785320000|2022-02-25 10:35:20|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1645785330000|2022-02-25 10:35:30|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|44815.9|44795.9|0
1645785340000|2022-02-25 10:35:40|44818.4|44798.4|44823.5|44803.5|44823.5|44803.5|44818.4|44798.4|2
1645785350000|2022-02-25 10:35:50|44823.4|44803.4|44823.4|44803.4|44825.9|44805.9|44823.4|44803.4|0
1645785360000|2022-02-25 10:36:00|44825.9|44805.9|44833.4|44813.4|44838.5|44818.5|44825.9|44805.9|1
1645785370000|2022-02-25 10:36:10|44833.5|44813.5|44838.5|44818.5|44838.5|44818.5|44833.5|44813.5|5
1645785390000|2022-02-25 10:36:30|44840.9|44820.9|44851|44831|44851|44831|44838.4|44818.4|1
1645785400000|2022-02-25 10:36:40|44850.9|44830.9|44858.4|44838.4|44860.9|44840.9|44850.9|44830.9|0
1645785410000|2022-02-25 10:36:50|44858.5|44838.5|44858.4|44838.4|44860.9|44840.9|44855.9|44835.9|0
1645785420000|2022-02-25 10:37:00|44860.9|44840.9|44860.9|44840.9|44861|44841|44860.9|44840.9|1
1645785430000|2022-02-25 10:37:10|44858.4|44838.4|44868.4|44848.4|44868.4|44848.4|44858.4|44838.4|3
1645785440000|2022-02-25 10:37:20|44870.9|44850.9|44873.4|44853.4|44873.5|44853.5|44868.4|44848.4|2
1645785450000|2022-02-25 10:37:30|44871|44851|44878.4|44858.4|44880.9|44860.9|44871|44851|1
1645785460000|2022-02-25 10:37:40|44878.5|44858.5|44883.5|44863.5|44883.5|44863.5|44878.4|44858.4|1
1645785470000|2022-02-25 10:37:50|44881|44861|44878.5|44858.5|44881|44861|44878.5|44858.5|1
1645785480000|2022-02-25 10:38:00|44878.4|44858.4|44875.9|44855.9|44878.5|44858.5|44875.9|44855.9|0
1645785490000|2022-02-25 10:38:10|44878.4|44858.4|44886|44866|44886|44866|44878.4|44858.4|0
1645785500000|2022-02-25 10:38:20|44888.5|44868.5|44898.4|44878.4|44898.4|44878.4|44885.9|44865.9|0
1645785510000|2022-02-25 10:38:30|44898.5|44878.5|44900.9|44880.9|44900.9|44880.9|44898.4|44878.4|1
1645785520000|2022-02-25 10:38:40|44898.5|44878.5|44903.4|44883.4|44903.4|44883.4|44898.4|44878.4|0
1645785530000|2022-02-25 10:38:50|44900.9|44880.9|44888.4|44868.4|44903.4|44883.4|44883.4|44863.4|4
1645785540000|2022-02-25 10:39:00|44885.9|44865.9|44893.4|44873.4|44895.9|44875.9|44885.9|44865.9|1
1645785550000|2022-02-25 10:39:10|44888.5|44868.5|44900.9|44880.9|44903.4|44883.4|44888.4|44868.4|1
1645785560000|2022-02-25 10:39:20|44898.4|44878.4|44900.9|44880.9|44900.9|44880.9|44895.9|44875.9|0
1645785570000|2022-02-25 10:39:30|44898.4|44878.4|44898.4|44878.4|44900.9|44880.9|44898.4|44878.4|0
1645785580000|2022-02-25 10:39:40|44898.5|44878.5|44895.9|44875.9|44900.9|44880.9|44895.9|44875.9|0
1645785590000|2022-02-25 10:39:50|44890.9|44870.9|44883.5|44863.5|44890.9|44870.9|44870.9|44850.9|2
1645785600000|2022-02-25 10:40:00|44885.9|44865.9|44915.9|44895.9|44915.9|44895.9|44883.4|44863.4|12
1645785610000|2022-02-25 10:40:10|44916|44896|44918.5|44898.5|44920.9|44900.9|44916|44896|0
1645785620000|2022-02-25 10:40:20|44920.9|44900.9|44913.5|44893.5|44920.9|44900.9|44913.4|44893.4|1
1645785630000|2022-02-25 10:40:30|44913.4|44893.4|44911|44891|44913.4|44893.4|44911|44891|0
1645785640000|2022-02-25 10:40:40|44908.5|44888.5|44908.5|44888.5|44908.5|44888.5|44908.5|44888.5|2
1645785650000|2022-02-25 10:40:50|44910.9|44890.9|44898.5|44878.5|44910.9|44890.9|44898.5|44878.5|1
1645785660000|2022-02-25 10:41:00|44896|44876|44888.5|44868.5|44896|44876|44888.5|44868.5|0
1645785670000|2022-02-25 10:41:10|44888.4|44868.4|44883.5|44863.5|44888.4|44868.4|44883.5|44863.5|0
1645785680000|2022-02-25 10:41:20|44883.4|44863.4|44878.4|44858.4|44883.5|44863.5|44878.4|44858.4|3
1645785690000|2022-02-25 10:41:30|44873.4|44853.4|44863.4|44843.4|44873.4|44853.4|44863.4|44843.4|1
1645785700000|2022-02-25 10:41:40|44860.9|44840.9|44855.9|44835.9|44860.9|44840.9|44855.9|44835.9|0
1645785710000|2022-02-25 10:41:50|44858.4|44838.4|44850.9|44830.9|44858.4|44838.4|44850.9|44830.9|2
1645785720000|2022-02-25 10:42:00|44848.4|44828.4|44843.4|44823.4|44848.4|44828.4|44843.4|44823.4|0
1645785730000|2022-02-25 10:42:10|44845.9|44825.9|44825.9|44805.9|44845.9|44825.9|44825.9|44805.9|1
1645785740000|2022-02-25 10:42:20|44826|44806|44818.5|44798.5|44826|44806|44815.9|44795.9|2
1645785750000|2022-02-25 10:42:30|44821|44801|44818.5|44798.5|44821|44801|44818.5|44798.5|17
1645785760000|2022-02-25 10:42:40|44821|44801|44821|44801|44821|44801|44821|44801|1
1645785770000|2022-02-25 10:42:50|44818.5|44798.5|44835.8|44815.8|44838.5|44818.5|44818.5|44798.5|1
1645785780000|2022-02-25 10:43:00|44835.9|44815.9|44826|44806|44835.9|44815.9|44825.9|44805.9|0
1645785790000|2022-02-25 10:43:10|44825.9|44805.9|44823.4|44803.4|44826|44806|44823.4|44803.4|3
1645785800000|2022-02-25 10:43:20|44825.9|44805.9|44823.3|44803.3|44825.9|44805.9|44823.3|44803.3|0
1645785810000|2022-02-25 10:43:30|44820.9|44800.9|44820.9|44800.9|44823.3|44803.3|44820.9|44800.9|0
1645785820000|2022-02-25 10:43:40|44818.3|44798.3|44815.9|44795.9|44818.4|44798.4|44815.9|44795.9|0
1645785830000|2022-02-25 10:43:50|44813.4|44793.4|44818.4|44798.4|44818.4|44798.4|44813.4|44793.4|0
1645785840000|2022-02-25 10:44:00|44818.5|44798.5|44823.4|44803.4|44823.4|44803.4|44818.5|44798.5|1
1645785850000|2022-02-25 10:44:10|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|0
1645785860000|2022-02-25 10:44:20|44818.3|44798.3|44818.4|44798.4|44818.4|44798.4|44813.4|44793.4|0
1645785870000|2022-02-25 10:44:30|44815.9|44795.9|44815.9|44795.9|44818.4|44798.4|44815.9|44795.9|0
1645785880000|2022-02-25 10:44:40|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|1
1645785890000|2022-02-25 10:44:50|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|0
1645785900000|2022-02-25 10:45:00|44818.4|44798.4|44813.4|44793.4|44823.4|44803.4|44813.4|44793.4|4
1645785910000|2022-02-25 10:45:10|44808.4|44788.4|44805.9|44785.9|44813.4|44793.4|44803.5|44783.5|0
1645785920000|2022-02-25 10:45:20|44803.5|44783.5|44798.4|44778.4|44803.5|44783.5|44798.4|44778.4|1
1645785930000|2022-02-25 10:45:30|44795.9|44775.9|44795.9|44775.9|44798.4|44778.4|44793.4|44773.4|0
1645785940000|2022-02-25 10:45:40|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|0
1645785950000|2022-02-25 10:45:50|44800.8|44780.8|44800.9|44780.9|44800.9|44780.9|44798.4|44778.4|0
1645785960000|2022-02-25 10:46:00|44800.8|44780.8|44803.4|44783.4|44803.4|44783.4|44798.4|44778.4|2
1645785970000|2022-02-25 10:46:10|44803.3|44783.3|44808.3|44788.3|44808.3|44788.3|44800.9|44780.9|0
1645785980000|2022-02-25 10:46:20|44808.4|44788.4|44810.9|44790.9|44818.4|44798.4|44805.9|44785.9|0
1645785990000|2022-02-25 10:46:30|44810.8|44790.8|44803.3|44783.3|44810.8|44790.8|44800.9|44780.9|0
1645786000000|2022-02-25 10:46:40|44798.4|44778.4|44795.8|44775.8|44800.8|44780.8|44793.4|44773.4|0
1645786010000|2022-02-25 10:46:50|44790.9|44770.9|44788.3|44768.3|44790.9|44770.9|44783.4|44763.4|1
1645786020000|2022-02-25 10:47:00|44788.4|44768.4|44788.4|44768.4|44793.4|44773.4|44788.3|44768.3|0
1645786030000|2022-02-25 10:47:10|44785.9|44765.9|44788.4|44768.4|44788.4|44768.4|44783.4|44763.4|0
1645786040000|2022-02-25 10:47:20|44788.3|44768.3|44785.9|44765.9|44788.4|44768.4|44785.9|44765.9|0
1645786050000|2022-02-25 10:47:30|44783.4|44763.4|44783.4|44763.4|44783.4|44763.4|44780.9|44760.9|1
1645786060000|2022-02-25 10:47:40|44785.8|44765.8|44788.4|44768.4|44788.4|44768.4|44785.8|44765.8|0
1645786070000|2022-02-25 10:47:50|||||||||1
1645786080000|2022-02-25 10:48:00|44790.9|44770.9|44793.4|44773.4|44793.4|44773.4|44790.9|44770.9|0
1645786090000|2022-02-25 10:48:10|44795.8|44775.8|44798.4|44778.4|44803.3|44783.3|44795.8|44775.8|1
1645786100000|2022-02-25 10:48:20|44800.9|44780.9|44798.4|44778.4|44803.3|44783.3|44798.4|44778.4|0
1645786110000|2022-02-25 10:48:30|44800.8|44780.8|44803.3|44783.3|44803.3|44783.3|44798.4|44778.4|0
1645786130000|2022-02-25 10:48:50|44808.3|44788.3|44815.8|44795.8|44818.3|44798.3|44808.3|44788.3|2
1645786140000|2022-02-25 10:49:00|44818.3|44798.3|44820.9|44800.9|44820.9|44800.9|44813.3|44793.3|1
1645786150000|2022-02-25 10:49:10|44823.4|44803.4|44803.3|44783.3|44823.4|44803.4|44803.3|44783.3|2
1645786160000|2022-02-25 10:49:20|44803.4|44783.4|44815.9|44795.9|44815.9|44795.9|44803.3|44783.3|0
1645786170000|2022-02-25 10:49:30|44818.4|44798.4|44823.3|44803.3|44823.3|44803.3|44818.3|44798.3|1
1645786180000|2022-02-25 10:49:40|44818.4|44798.4|44808.3|44788.3|44818.4|44798.4|44808.3|44788.3|0
1645786190000|2022-02-25 10:49:50|44805.8|44785.8|44805.8|44785.8|44805.9|44785.9|44803.4|44783.4|0
1645786200000|2022-02-25 10:50:00|44805.9|44785.9|44810.9|44790.9|44810.9|44790.9|44805.9|44785.9|1
1645786210000|2022-02-25 10:50:10|44808.4|44788.4|44808.4|44788.4|44808.4|44788.4|44808.3|44788.3|0
1645786220000|2022-02-25 10:50:20|44808.3|44788.3|44813.3|44793.3|44815.8|44795.8|44808.3|44788.3|1
1645786230000|2022-02-25 10:50:30|44813.4|44793.4|44810.9|44790.9|44813.4|44793.4|44810.8|44790.8|0
1645786240000|2022-02-25 10:50:40|44810.8|44790.8|44810.9|44790.9|44810.9|44790.9|44810.8|44790.8|0
1645786250000|2022-02-25 10:50:50|44810.8|44790.8|44810.9|44790.9|44813.4|44793.4|44808.4|44788.4|0
1645786260000|2022-02-25 10:51:00|44810.8|44790.8|44808.3|44788.3|44810.8|44790.8|44808.3|44788.3|2
1645786270000|2022-02-25 10:51:10|44805.8|44785.8|44805.8|44785.8|44808.3|44788.3|44805.8|44785.8|2
1645786280000|2022-02-25 10:51:20|44803.3|44783.3|44808.3|44788.3|44808.4|44788.4|44798.3|44778.3|2
1645786290000|2022-02-25 10:51:30|44808.4|44788.4|44803.4|44783.4|44808.4|44788.4|44798.4|44778.4|2
1645786300000|2022-02-25 10:51:40|44805.9|44785.9|44805.9|44785.9|44805.9|44785.9|44803.4|44783.4|0
1645786310000|2022-02-25 10:51:50|44803.4|44783.4|44808.4|44788.4|44808.4|44788.4|44803.4|44783.4|1
1645786320000|2022-02-25 10:52:00|44808.3|44788.3|44805.9|44785.9|44808.4|44788.4|44805.9|44785.9|0
1645786330000|2022-02-25 10:52:10|44808.3|44788.3|44818.3|44798.3|44818.3|44798.3|44808.3|44788.3|1
1645786340000|2022-02-25 10:52:20|44818.4|44798.4|44833.3|44813.3|44833.3|44813.3|44818.4|44798.4|1
1645786350000|2022-02-25 10:52:30|44828.4|44808.4|44833.3|44813.3|44833.4|44813.4|44828.4|44808.4|0
1645786360000|2022-02-25 10:52:40|44833.4|44813.4|44833.3|44813.3|44833.4|44813.4|44833.3|44813.3|0
1645786370000|2022-02-25 10:52:50|44830.9|44810.9|44828.4|44808.4|44833.3|44813.3|44828.3|44808.3|0
1645786380000|2022-02-25 10:53:00|44828.3|44808.3|44828.3|44808.3|44828.4|44808.4|44828.3|44808.3|0
1645786390000|2022-02-25 10:53:10|44828.4|44808.4|44823.3|44803.3|44828.4|44808.4|44823.3|44803.3|0
1645786400000|2022-02-25 10:53:20|44820.8|44800.8|44818.3|44798.3|44820.8|44800.8|44818.3|44798.3|0
1645786420000|2022-02-25 10:53:40|44815.8|44795.8|44813.4|44793.4|44818.3|44798.3|44813.4|44793.4|1
1645786440000|2022-02-25 10:54:00|44815.9|44795.9|44815.8|44795.8|44818.3|44798.3|44813.4|44793.4|1
1645786450000|2022-02-25 10:54:10|44815.9|44795.9|44813.4|44793.4|44818.3|44798.3|44813.4|44793.4|0
1645786460000|2022-02-25 10:54:20|44818.3|44798.3|44815.8|44795.8|44818.3|44798.3|44813.4|44793.4|1
1645786470000|2022-02-25 10:54:30|44813.4|44793.4|44815.9|44795.9|44820.8|44800.8|44813.4|44793.4|1
1645786480000|2022-02-25 10:54:40|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|0
1645786490000|2022-02-25 10:54:50|44815.9|44795.9|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|0
1645786500000|2022-02-25 10:55:00|44818.3|44798.3|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|1
1645786510000|2022-02-25 10:55:10|44818.3|44798.3|44810.8|44790.8|44818.4|44798.4|44810.8|44790.8|1
1645786520000|2022-02-25 10:55:20|44808.3|44788.3|44810.8|44790.8|44810.8|44790.8|44808.3|44788.3|0
1645786530000|2022-02-25 10:55:30|44805.8|44785.8|44800.9|44780.9|44805.8|44785.8|44800.9|44780.9|0
1645786540000|2022-02-25 10:55:40|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|1
1645786550000|2022-02-25 10:55:50|44798.3|44778.3|44795.9|44775.9|44798.3|44778.3|44795.9|44775.9|1
1645786560000|2022-02-25 10:56:00|44795.8|44775.8|44790.9|44770.9|44795.8|44775.8|44790.9|44770.9|0
1645786570000|2022-02-25 10:56:10|44788.4|44768.4|44793.4|44773.4|44793.4|44773.4|44788.4|44768.4|0
1645786580000|2022-02-25 10:56:20|44793.3|44773.3|44788.4|44768.4|44793.4|44773.4|44788.4|44768.4|1
1645786600000|2022-02-25 10:56:40|44793.3|44773.3|44793.4|44773.4|44795.9|44775.9|44793.3|44773.3|0
1645786610000|2022-02-25 10:56:50|44793.3|44773.3|44793.3|44773.3|44793.4|44773.4|44793.3|44773.3|0
1645786620000|2022-02-25 10:57:00|44790.9|44770.9|44785.9|44765.9|44790.9|44770.9|44785.9|44765.9|1
1645786630000|2022-02-25 10:57:10|44788.3|44768.3|44788.3|44768.3|44788.4|44768.4|44785.8|44765.8|0
1645786640000|2022-02-25 10:57:20|44788.4|44768.4|44788.3|44768.3|44788.4|44768.4|44788.3|44768.3|0
1645786650000|2022-02-25 10:57:30|44788.4|44768.4|44788.4|44768.4|44788.4|44768.4|44788.3|44768.3|0
1645786660000|2022-02-25 10:57:40|44790.9|44770.9|44800.9|44780.9|44800.9|44780.9|44790.9|44770.9|1
1645786670000|2022-02-25 10:57:50|44803.4|44783.4|44800.9|44780.9|44803.4|44783.4|44800.9|44780.9|1
1645786680000|2022-02-25 10:58:00|44798.4|44778.4|44798.3|44778.3|44798.4|44778.4|44793.3|44773.3|1
1645786690000|2022-02-25 10:58:10|44793.4|44773.4|44795.8|44775.8|44795.8|44775.8|44793.3|44773.3|0
1645786700000|2022-02-25 10:58:20|44793.4|44773.4|44793.4|44773.4|44795.9|44775.9|44793.3|44773.3|0
1645786710000|2022-02-25 10:58:30|44795.9|44775.9|44793.4|44773.4|44795.9|44775.9|44790.8|44770.8|1
1645786720000|2022-02-25 10:58:40|44795.9|44775.9|44798.4|44778.4|44798.4|44778.4|44795.9|44775.9|0
1645786730000|2022-02-25 10:58:50|44800.9|44780.9|44800.8|44780.8|44800.9|44780.9|44800.8|44780.8|0
1645786740000|2022-02-25 10:59:00|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|44798.3|44778.3|0
1645786750000|2022-02-25 10:59:10|44793.3|44773.3|44788.3|44768.3|44793.3|44773.3|44788.3|44768.3|1
1645786770000|2022-02-25 10:59:30|44788.4|44768.4|44793.4|44773.4|44793.4|44773.4|44788.4|44768.4|1
1645786780000|2022-02-25 10:59:40|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|44795.9|44775.9|0
1645786790000|2022-02-25 10:59:50|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|44798.4|44778.4|2
1645786800000|2022-02-25 11:00:00|44795.9|44775.9|44788.4|44768.4|44795.9|44775.9|44785.9|44765.9|6
1645786810000|2022-02-25 11:00:10|44790.9|44770.9|44793.4|44773.4|44795.9|44775.9|44790.9|44770.9|3
1645786820000|2022-02-25 11:00:20|44791|44771|44780.9|44760.9|44793.4|44773.4|44780.9|44760.9|1
1645786830000|2022-02-25 11:00:30|44783.4|44763.4|44783.3|44763.3|44783.4|44763.4|44780.9|44760.9|1
1645786840000|2022-02-25 11:00:40|44780.9|44760.9|44783.4|44763.4|44783.4|44763.4|44780.9|44760.9|0
1645786850000|2022-02-25 11:00:50|44783.3|44763.3|44773.3|44753.3|44783.3|44763.3|44773.3|44753.3|0
1645786860000|2022-02-25 11:01:00|44770.8|44750.8|44770.8|44750.8|44770.8|44750.8|44768.3|44748.3|0
1645786870000|2022-02-25 11:01:10|44768.3|44748.3|44770.8|44750.8|44770.8|44750.8|44768.3|44748.3|1
1645786880000|2022-02-25 11:01:20|44768.3|44748.3|44758.4|44738.4|44768.3|44748.3|44755.9|44735.9|0
1645786890000|2022-02-25 11:01:30|44760.8|44740.8|44765.8|44745.8|44765.9|44745.9|44760.8|44740.8|2
1645786900000|2022-02-25 11:01:40|44765.9|44745.9|44765.8|44745.8|44765.9|44745.9|44763.3|44743.3|0
1645786910000|2022-02-25 11:01:50|44768.3|44748.3|44768.4|44748.4|44768.4|44748.4|44768.3|44748.3|2
1645786920000|2022-02-25 11:02:00|44770.9|44750.9|44768.4|44748.4|44770.9|44750.9|44768.4|44748.4|0
1645786930000|2022-02-25 11:02:10|44770.9|44750.9|44768.4|44748.4|44770.9|44750.9|44765.9|44745.9|0
1645786950000|2022-02-25 11:02:30|44770.9|44750.9|44773.4|44753.4|44773.4|44753.4|44768.5|44748.5|0
1645786960000|2022-02-25 11:02:40|44770.9|44750.9|44773.3|44753.3|44773.4|44753.4|44770.9|44750.9|0
1645786970000|2022-02-25 11:02:50|44773.4|44753.4|44775.9|44755.9|44775.9|44755.9|44773.4|44753.4|0
1645786980000|2022-02-25 11:03:00|44778.3|44758.3|44778.3|44758.3|44778.4|44758.4|44775.9|44755.9|0
1645786990000|2022-02-25 11:03:10|44775.9|44755.9|44773.4|44753.4|44775.9|44755.9|44773.4|44753.4|0
1645787000000|2022-02-25 11:03:20|44773.3|44753.3|44768.4|44748.4|44773.3|44753.3|44768.4|44748.4|0
1645787010000|2022-02-25 11:03:30|44765.9|44745.9|44768.4|44748.4|44768.4|44748.4|44765.8|44745.8|0
1645787020000|2022-02-25 11:03:40|44768.3|44748.3|44765.8|44745.8|44770.9|44750.9|44765.8|44745.8|0
1645787040000|2022-02-25 11:04:00|44763.4|44743.4|44760.9|44740.9|44765.8|44745.8|44758.4|44738.4|0
1645787050000|2022-02-25 11:04:10|44763.3|44743.3|44768.3|44748.3|44768.3|44748.3|44763.3|44743.3|1
1645787060000|2022-02-25 11:04:20|44770.8|44750.8|44768.3|44748.3|44770.8|44750.8|44765.8|44745.8|0
1645787070000|2022-02-25 11:04:30|44765.8|44745.8|44760.9|44740.9|44765.8|44745.8|44760.9|44740.9|0
1645787080000|2022-02-25 11:04:40|44760.8|44740.8|44755.8|44735.8|44760.8|44740.8|44755.8|44735.8|1
1645787090000|2022-02-25 11:04:50|44755.9|44735.9|44753.3|44733.3|44755.9|44735.9|44753.3|44733.3|0
1645787100000|2022-02-25 11:05:00|44755.9|44735.9|44753.3|44733.3|44758.3|44738.3|44750.9|44730.9|0
1645787110000|2022-02-25 11:05:10|44750.9|44730.9|44745.8|44725.8|44750.9|44730.9|44745.8|44725.8|0
1645787120000|2022-02-25 11:05:20|44745.9|44725.9|44750.9|44730.9|44750.9|44730.9|44743.3|44723.3|1
1645787130000|2022-02-25 11:05:30|44753.4|44733.4|44750.9|44730.9|44753.4|44733.4|44750.9|44730.9|0
1645787140000|2022-02-25 11:05:40|44753.3|44733.3|44740.9|44720.9|44753.3|44733.3|44740.8|44720.8|0
1645787150000|2022-02-25 11:05:50|44740.8|44720.8|44740.9|44720.9|44740.9|44720.9|44738.3|44718.3|0
1645787160000|2022-02-25 11:06:00|44738.4|44718.4|44735.8|44715.8|44738.4|44718.4|44735.8|44715.8|0
1645787170000|2022-02-25 11:06:10|44730.9|44710.9|44728.3|44708.3|44730.9|44710.9|44723.3|44703.3|1
1645787180000|2022-02-25 11:06:20|44725.8|44705.8|44723.3|44703.3|44725.8|44705.8|44720.8|44700.8|0
1645787190000|2022-02-25 11:06:30|44720.9|44700.9|44718.3|44698.3|44725.8|44705.8|44718.3|44698.3|140
1645787200000|2022-02-25 11:06:40|44720.8|44700.8|44725.8|44705.8|44725.9|44705.9|44720.8|44700.8|0
1645787210000|2022-02-25 11:06:50|44728.3|44708.3|44733.3|44713.3|44733.3|44713.3|44728.3|44708.3|0
1645787220000|2022-02-25 11:07:00|44730.8|44710.8|44720.8|44700.8|44733.3|44713.3|44720.8|44700.8|0
1645787230000|2022-02-25 11:07:10|44720.7|44700.7|44720.8|44700.8|44720.8|44700.8|44718.3|44698.3|0
1645787240000|2022-02-25 11:07:20|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|6
1645787250000|2022-02-25 11:07:30|||||||||1
1645787260000|2022-02-25 11:07:40|44715.9|44695.9|44718.3|44698.3|44718.3|44698.3|44715.8|44695.8|7
1645787270000|2022-02-25 11:07:50|44720.8|44700.8|44715.7|44695.7|44725.8|44705.8|44715.7|44695.7|1
1645787280000|2022-02-25 11:08:00|44713.3|44693.3|44710.8|44690.8|44715.8|44695.8|44710.8|44690.8|4
1645787290000|2022-02-25 11:08:10|44713.2|44693.2|44710.8|44690.8|44713.3|44693.3|44710.8|44690.8|7
1645787300000|2022-02-25 11:08:20|44708.3|44688.3|44703.3|44683.3|44708.3|44688.3|44703.3|44683.3|7
1645787310000|2022-02-25 11:08:30|44705.8|44685.8|44708.3|44688.3|44708.3|44688.3|44705.8|44685.8|1
1645787320000|2022-02-25 11:08:40|44708.2|44688.2|44708.3|44688.3|44708.3|44688.3|44703.3|44683.3|3
1645787330000|2022-02-25 11:08:50|44710.7|44690.7|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|25
1645787340000|2022-02-25 11:09:00|44710.7|44690.7|44710.8|44690.8|44710.8|44690.8|44705.8|44685.8|0
1645787350000|2022-02-25 11:09:10|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44705.8|44685.8|0
1645787360000|2022-02-25 11:09:20|44708.3|44688.3|44710.8|44690.8|44710.8|44690.8|44708.3|44688.3|0
1645787370000|2022-02-25 11:09:30|44713.3|44693.3|44713.3|44693.3|44715.8|44695.8|44713.3|44693.3|0
1645787380000|2022-02-25 11:09:40|44715.8|44695.8|44715.8|44695.8|44715.8|44695.8|44713.3|44693.3|0
1645787390000|2022-02-25 11:09:50|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|44713.3|44693.3|0
1645787400000|2022-02-25 11:10:00|44713.2|44693.2|44715.8|44695.8|44715.8|44695.8|44713.2|44693.2|0
1645787410000|2022-02-25 11:10:10|44715.7|44695.7|44715.8|44695.8|44715.8|44695.8|44715.7|44695.7|1
1645787420000|2022-02-25 11:10:20|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|44723.3|44703.3|0
1645787430000|2022-02-25 11:10:30|44728.2|44708.2|44725.8|44705.8|44728.3|44708.3|44723.3|44703.3|0
1645787440000|2022-02-25 11:10:40|44723.3|44703.3|44725.8|44705.8|44725.8|44705.8|44723.3|44703.3|0
1645787450000|2022-02-25 11:10:50|44728.3|44708.3|44733.3|44713.3|44735.8|44715.8|44728.3|44708.3|1
1645787460000|2022-02-25 11:11:00|44735.8|44715.8|44738.3|44718.3|44740.7|44720.7|44735.8|44715.8|0
1645787470000|2022-02-25 11:11:10|44735.8|44715.8|44738.3|44718.3|44738.3|44718.3|44735.8|44715.8|0
1645787480000|2022-02-25 11:11:20|44740.8|44720.8|44738.3|44718.3|44740.8|44720.8|44738.3|44718.3|0
1645787490000|2022-02-25 11:11:30|||||||||1
1645787500000|2022-02-25 11:11:40|44740.8|44720.8|44733.3|44713.3|44743.3|44723.3|44733.3|44713.3|0
1645787510000|2022-02-25 11:11:50|44730.8|44710.8|44730.7|44710.7|44733.3|44713.3|44730.7|44710.7|0
1645787520000|2022-02-25 11:12:00|44733.2|44713.2|44733.2|44713.2|44735.7|44715.7|44730.7|44710.7|0
1645787530000|2022-02-25 11:12:10|44730.7|44710.7|44728.3|44708.3|44730.7|44710.7|44728.3|44708.3|0
1645787540000|2022-02-25 11:12:20|44730.7|44710.7|44733.2|44713.2|44733.2|44713.2|44730.7|44710.7|0
1645787550000|2022-02-25 11:12:30|44735.7|44715.7|44733.2|44713.2|44735.7|44715.7|44733.2|44713.2|2
1645787560000|2022-02-25 11:12:40|44730.7|44710.7|44733.2|44713.2|44733.2|44713.2|44728.3|44708.3|0
1645787570000|2022-02-25 11:12:50|44728.3|44708.3|44728.3|44708.3|44733.2|44713.2|44728.3|44708.3|0
1645787580000|2022-02-25 11:13:00|44730.7|44710.7|44733.2|44713.2|44733.2|44713.2|44728.3|44708.3|1
1645787590000|2022-02-25 11:13:10|44730.7|44710.7|44725.7|44705.7|44730.7|44710.7|44723.2|44703.2|0
1645787610000|2022-02-25 11:13:30|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|4
1645787620000|2022-02-25 11:13:40|44723.2|44703.2|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|2
1645787630000|2022-02-25 11:13:50|44723.3|44703.3|44725.7|44705.7|44725.7|44705.7|44723.3|44703.3|0
1645787640000|2022-02-25 11:14:00|44723.2|44703.2|44728.2|44708.2|44728.2|44708.2|44723.2|44703.2|0
1645787650000|2022-02-25 11:14:10|44725.7|44705.7|44725.7|44705.7|44728.2|44708.2|44725.7|44705.7|0
1645787660000|2022-02-25 11:14:20|44728.2|44708.2|44723.2|44703.2|44728.2|44708.2|44723.2|44703.2|1
1645787670000|2022-02-25 11:14:30|44723.3|44703.3|44728.2|44708.2|44728.2|44708.2|44723.2|44703.2|0
1645787680000|2022-02-25 11:14:40|44725.8|44705.8|44725.7|44705.7|44728.2|44708.2|44723.2|44703.2|0
1645787690000|2022-02-25 11:14:50|44723.3|44703.3|44723.2|44703.2|44725.7|44705.7|44723.2|44703.2|0
1645787700000|2022-02-25 11:15:00|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|44720.7|44700.7|1
1645787710000|2022-02-25 11:15:10|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|44723.2|44703.2|0
1645787720000|2022-02-25 11:15:20|44720.7|44700.7|44720.6|44700.6|44720.7|44700.7|44720.6|44700.6|0
1645787730000|2022-02-25 11:15:30|44720.7|44700.7|44720.7|44700.7|44725.7|44705.7|44720.7|44700.7|0
1645787740000|2022-02-25 11:15:40|44718.3|44698.3|44715.8|44695.8|44718.3|44698.3|44715.8|44695.8|3
1645787750000|2022-02-25 11:15:50|44715.7|44695.7|44718.3|44698.3|44718.3|44698.3|44715.7|44695.7|3
1645787760000|2022-02-25 11:16:00|44718.2|44698.2|44718.1|44698.1|44723.1|44703.1|44718.1|44698.1|178
1645787770000|2022-02-25 11:16:10|44718.2|44698.2|44718.1|44698.1|44718.2|44698.2|44718.1|44698.1|0
1645787780000|2022-02-25 11:16:20|44718.2|44698.2|44718.2|44698.2|44720.6|44700.6|44718.1|44698.1|16
1645787790000|2022-02-25 11:16:30|44718.1|44698.1|44725.6|44705.6|44725.6|44705.6|44718.1|44698.1|0
1645787800000|2022-02-25 11:16:40|44723.2|44703.2|44725.6|44705.6|44725.6|44705.6|44723.1|44703.1|1
1645787810000|2022-02-25 11:16:50|44723.2|44703.2|44713.1|44693.1|44723.2|44703.2|44713.1|44693.1|6
1645787820000|2022-02-25 11:17:00|||||||||8
1645787830000|2022-02-25 11:17:10|||||||||3
1645787840000|2022-02-25 11:17:20|44715.6|44695.6|44718.1|44698.1|44718.1|44698.1|44713.2|44693.2|2
1645787860000|2022-02-25 11:17:40|44718.2|44698.2|44718.1|44698.1|44720.6|44700.6|44718.1|44698.1|0
1645787870000|2022-02-25 11:17:50|||||||||9
1645787880000|2022-02-25 11:18:00|44720.6|44700.6|44723.1|44703.1|44725.6|44705.6|44720.6|44700.6|4
1645787890000|2022-02-25 11:18:10|44725.6|44705.6|44718.1|44698.1|44725.6|44705.6|44718.1|44698.1|1
1645787900000|2022-02-25 11:18:20|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44713.1|44693.1|0
1645787910000|2022-02-25 11:18:30|44713.1|44693.1|44715.6|44695.6|44715.6|44695.6|44713.1|44693.1|1
1645787920000|2022-02-25 11:18:40|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|44713.1|44693.1|0
1645787930000|2022-02-25 11:18:50|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|20
1645787940000|2022-02-25 11:19:00|44718.1|44698.1|44725.6|44705.6|44728.1|44708.1|44718.1|44698.1|0
1645787950000|2022-02-25 11:19:10|44728.1|44708.1|44725.6|44705.6|44728.1|44708.1|44723.2|44703.2|1
1645787960000|2022-02-25 11:19:20|44723.1|44703.1|44725.6|44705.6|44725.6|44705.6|44723.1|44703.1|0
1645787970000|2022-02-25 11:19:30|44728.1|44708.1|44733.1|44713.1|44733.1|44713.1|44728.1|44708.1|0
1645787980000|2022-02-25 11:19:40|44730.6|44710.6|44728.1|44708.1|44733.1|44713.1|44728.1|44708.1|0
1645787990000|2022-02-25 11:19:50|44725.7|44705.7|44725.7|44705.7|44725.7|44705.7|44723.2|44703.2|1
1645788000000|2022-02-25 11:20:00|44723.2|44703.2|44718.1|44698.1|44723.2|44703.2|44718.1|44698.1|1
1645788010000|2022-02-25 11:20:10|44715.6|44695.6|44705.6|44685.6|44715.6|44695.6|44705.6|44685.6|0
1645788020000|2022-02-25 11:20:20|44708.1|44688.1|44713.1|44693.1|44713.1|44693.1|44705.6|44685.6|0
1645788030000|2022-02-25 11:20:30|44713.2|44693.2|44715.6|44695.6|44715.6|44695.6|44713.1|44693.1|1
1645788040000|2022-02-25 11:20:40|44718.1|44698.1|44715.6|44695.6|44718.1|44698.1|44715.6|44695.6|0
1645788050000|2022-02-25 11:20:50|44713.1|44693.1|44705.6|44685.6|44713.1|44693.1|44705.6|44685.6|0
1645788060000|2022-02-25 11:21:00|44703.1|44683.1|44705.6|44685.6|44705.6|44685.6|44700.6|44680.6|5
1645788070000|2022-02-25 11:21:10|44703.1|44683.1|44703.1|44683.1|44705.6|44685.6|44703.1|44683.1|1
1645788080000|2022-02-25 11:21:20|44700.6|44680.6|44703.1|44683.1|44703.1|44683.1|44698.1|44678.1|0
1645788090000|2022-02-25 11:21:30|44703.2|44683.2|44700.6|44680.6|44705.6|44685.6|44700.6|44680.6|0
1645788100000|2022-02-25 11:21:40|44705.6|44685.6|44703.1|44683.1|44705.6|44685.6|44703.1|44683.1|0
1645788110000|2022-02-25 11:21:50|44700.6|44680.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|1
1645788120000|2022-02-25 11:22:00|44705.6|44685.6|44703.1|44683.1|44705.6|44685.6|44700.6|44680.6|0
1645788130000|2022-02-25 11:22:10|44700.6|44680.6|44705.6|44685.6|44705.6|44685.6|44700.6|44680.6|1
1645788140000|2022-02-25 11:22:20|44708.1|44688.1|44708.1|44688.1|44708.1|44688.1|44705.6|44685.6|0
1645788150000|2022-02-25 11:22:30|44705.6|44685.6|44713.1|44693.1|44713.1|44693.1|44705.6|44685.6|1
1645788160000|2022-02-25 11:22:40|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|44715.6|44695.6|0
1645788170000|2022-02-25 11:22:50|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|44715.7|44695.7|0
1645788180000|2022-02-25 11:23:00|44718.2|44698.2|44713.1|44693.1|44718.2|44698.2|44710.7|44690.7|1
1645788190000|2022-02-25 11:23:10|44715.6|44695.6|44713.1|44693.1|44715.6|44695.6|44713.1|44693.1|0
1645788200000|2022-02-25 11:23:20|44710.6|44690.6|44715.6|44695.6|44715.6|44695.6|44710.6|44690.6|0
1645788210000|2022-02-25 11:23:30|44713.2|44693.2|44713.2|44693.2|44713.2|44693.2|44710.6|44690.6|0
1645788220000|2022-02-25 11:23:40|44715.6|44695.6|44713.1|44693.1|44715.6|44695.6|44710.6|44690.6|0
1645788230000|2022-02-25 11:23:50|44713.2|44693.2|44715.6|44695.6|44715.6|44695.6|44713.2|44693.2|0
1645788240000|2022-02-25 11:24:00|44713.1|44693.1|44713.1|44693.1|44713.2|44693.2|44708.2|44688.2|2
1645788250000|2022-02-25 11:24:10|44713.2|44693.2|44713.2|44693.2|44715.7|44695.7|44708.2|44688.2|1
1645788260000|2022-02-25 11:24:20|44715.7|44695.7|44713.1|44693.1|44718.2|44698.2|44713.1|44693.1|5
1645788270000|2022-02-25 11:24:30|44710.7|44690.7|44713.1|44693.1|44715.6|44695.6|44708.2|44688.2|0
1645788280000|2022-02-25 11:24:40|44713.2|44693.2|44738.2|44718.2|44743.2|44723.2|44713.2|44693.2|2
1645788290000|2022-02-25 11:24:50|44743.1|44723.1|44733.2|44713.2|44745.7|44725.7|44733.2|44713.2|0
1645788300000|2022-02-25 11:25:00|44735.7|44715.7|44730.7|44710.7|44738.2|44718.2|44723.2|44703.2|0
1645788310000|2022-02-25 11:25:10|44730.6|44710.6|44733.2|44713.2|44735.7|44715.7|44728.1|44708.1|9
1645788320000|2022-02-25 11:25:20|44733.1|44713.1|44730.7|44710.7|44733.1|44713.1|44728.1|44708.1|0
1645788330000|2022-02-25 11:25:30|44730.6|44710.6|44728.1|44708.1|44730.7|44710.7|44725.7|44705.7|0
1645788340000|2022-02-25 11:25:40|44728.2|44708.2|44728.2|44708.2|44730.7|44710.7|44728.1|44708.1|0
1645788350000|2022-02-25 11:25:50|44728.1|44708.1|44728.2|44708.2|44728.2|44708.2|44723.2|44703.2|0
1645788360000|2022-02-25 11:26:00|44728.1|44708.1|44725.7|44705.7|44733.1|44713.1|44720.7|44700.7|0
1645788370000|2022-02-25 11:26:10|44723.2|44703.2|44728.1|44708.1|44733.1|44713.1|44723.2|44703.2|0
1645788380000|2022-02-25 11:26:20|44728.2|44708.2|44748.2|44728.2|44748.2|44728.2|44728.1|44708.1|0
1645788390000|2022-02-25 11:26:30|44748.1|44728.1|44745.7|44725.7|44748.1|44728.1|44745.7|44725.7|0
1645788400000|2022-02-25 11:26:40|44743.2|44723.2|44740.7|44720.7|44748.1|44728.1|44740.7|44720.7|0
1645788410000|2022-02-25 11:26:50|44743.1|44723.1|44738.2|44718.2|44743.1|44723.1|44738.2|44718.2|0
1645788420000|2022-02-25 11:27:00|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44738.2|44718.2|0
1645788430000|2022-02-25 11:27:10|44743.2|44723.2|44745.7|44725.7|44745.7|44725.7|44743.2|44723.2|0
1645788440000|2022-02-25 11:27:20|44748.2|44728.2|44758.1|44738.1|44760.7|44740.7|44748.2|44728.2|0
1645788450000|2022-02-25 11:27:30|44755.6|44735.6|44753.2|44733.2|44755.6|44735.6|44748.2|44728.2|0
1645788460000|2022-02-25 11:27:40|44755.6|44735.6|44745.7|44725.7|44755.6|44735.6|44743.2|44723.2|4
1645788470000|2022-02-25 11:27:50|44743.2|44723.2|44745.6|44725.6|44748.2|44728.2|44743.2|44723.2|0
1645788480000|2022-02-25 11:28:00|44743.1|44723.1|44730.6|44710.6|44743.1|44723.1|44730.6|44710.6|0
1645788490000|2022-02-25 11:28:10|44730.7|44710.7|44720.6|44700.6|44730.7|44710.7|44720.6|44700.6|0
1645788500000|2022-02-25 11:28:20|44720.7|44700.7|44720.7|44700.7|44723.1|44703.1|44720.6|44700.6|0
1645788510000|2022-02-25 11:28:30|44718.2|44698.2|44715.7|44695.7|44718.2|44698.2|44715.7|44695.7|0
1645788520000|2022-02-25 11:28:40|44718.2|44698.2|44723.2|44703.2|44728.2|44708.2|44718.2|44698.2|1
1645788530000|2022-02-25 11:28:50|44720.7|44700.7|44723.1|44703.1|44723.2|44703.2|44720.6|44700.6|0
1645788540000|2022-02-25 11:29:00|44720.6|44700.6|44728.2|44708.2|44728.2|44708.2|44710.7|44690.7|0
1645788550000|2022-02-25 11:29:10|44728.1|44708.1|44728.2|44708.2|44728.2|44708.2|44720.7|44700.7|0
1645788560000|2022-02-25 11:29:20|44728.1|44708.1|44733.2|44713.2|44733.2|44713.2|44728.1|44708.1|0
1645788570000|2022-02-25 11:29:30|44733.1|44713.1|44730.7|44710.7|44738.2|44718.2|44730.7|44710.7|0
1645788580000|2022-02-25 11:29:40|44733.2|44713.2|44738.2|44718.2|44738.2|44718.2|44733.2|44713.2|0
1645788590000|2022-02-25 11:29:50|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|8
1645788600000|2022-02-25 11:30:00|44738.2|44718.2|44738.2|44718.2|44743.2|44723.2|44733.3|44713.3|0
1645788610000|2022-02-25 11:30:10|44740.7|44720.7|44748.2|44728.2|44748.2|44728.2|44738.2|44718.2|1
1645788620000|2022-02-25 11:30:20|44750.7|44730.7|44758.1|44738.1|44758.2|44738.2|44748.2|44728.2|0
1645788630000|2022-02-25 11:30:30|44755.7|44735.7|44755.7|44735.7|44758.1|44738.1|44755.7|44735.7|0
1645788640000|2022-02-25 11:30:40|44760.6|44740.6|44760.7|44740.7|44760.7|44740.7|44758.1|44738.1|2
1645788650000|2022-02-25 11:30:50|44758.2|44738.2|44760.7|44740.7|44763.2|44743.2|44758.1|44738.1|3
1645788660000|2022-02-25 11:31:00|44758.2|44738.2|44768.2|44748.2|44768.2|44748.2|44758.1|44738.1|0
1645788670000|2022-02-25 11:31:10|44765.7|44745.7|44753.2|44733.2|44768.2|44748.2|44753.2|44733.2|5
1645788680000|2022-02-25 11:31:20|44753.1|44733.1|44758.2|44738.2|44758.2|44738.2|44750.7|44730.7|0
1645788690000|2022-02-25 11:31:30|44758.1|44738.1|44758.1|44738.1|44763.1|44743.1|44758.1|44738.1|0
1645788700000|2022-02-25 11:31:40|44755.6|44735.6|44763.1|44743.1|44763.1|44743.1|44755.6|44735.6|8
1645788710000|2022-02-25 11:31:50|44760.6|44740.6|44758.1|44738.1|44763.1|44743.1|44758.1|44738.1|0
1645788720000|2022-02-25 11:32:00|44755.7|44735.7|44765.5|44745.5|44765.6|44745.6|44755.6|44735.6|0
1645788730000|2022-02-25 11:32:10|44765.6|44745.6|44770.7|44750.7|44770.7|44750.7|44763.1|44743.1|0
1645788740000|2022-02-25 11:32:20|44770.6|44750.6|44773.2|44753.2|44773.2|44753.2|44768.2|44748.2|2
1645788750000|2022-02-25 11:32:30|44773.1|44753.1|44795.6|44775.6|44795.6|44775.6|44773.1|44753.1|3
1645788760000|2022-02-25 11:32:40|44793.1|44773.1|44793.1|44773.1|44795.6|44775.6|44793.1|44773.1|0
1645788770000|2022-02-25 11:32:50|44788.1|44768.1|44800.6|44780.6|44803|44783|44788.1|44768.1|0
1645788780000|2022-02-25 11:33:00|44798.1|44778.1|44795.6|44775.6|44798.1|44778.1|44795.6|44775.6|1
1645788790000|2022-02-25 11:33:10|44793.1|44773.1|44783.1|44763.1|44793.1|44773.1|44783.1|44763.1|2
1645788800000|2022-02-25 11:33:20|44783.2|44763.2|44793.2|44773.2|44793.2|44773.2|44783.2|44763.2|0
1645788810000|2022-02-25 11:33:30|44793.1|44773.1|44788|44768|44795.6|44775.6|44788|44768|0
1645788820000|2022-02-25 11:33:40|44783.1|44763.1|44778.1|44758.1|44783.1|44763.1|44778.1|44758.1|0
1645788830000|2022-02-25 11:33:50|44780.5|44760.5|44785.6|44765.6|44785.6|44765.6|44780.5|44760.5|2
1645788840000|2022-02-25 11:34:00|44783.2|44763.2|44783.1|44763.1|44785.6|44765.6|44783.1|44763.1|0
1645788860000|2022-02-25 11:34:20|44783|44763|44783.1|44763.1|44783.1|44763.1|44783|44763|1
1645788870000|2022-02-25 11:34:30|44785.6|44765.6|44785.6|44765.6|44788.2|44768.2|44785.6|44765.6|0
1645788880000|2022-02-25 11:34:40|44785.7|44765.7|44788.1|44768.1|44788.1|44768.1|44783.2|44763.2|0
1645788890000|2022-02-25 11:34:50|44785.6|44765.6|44783.1|44763.1|44785.6|44765.6|44783.1|44763.1|0
1645788900000|2022-02-25 11:35:00|44783.2|44763.2|44785.6|44765.6|44785.7|44765.7|44780.6|44760.6|0
1645788910000|2022-02-25 11:35:10|44785.7|44765.7|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|0
1645788920000|2022-02-25 11:35:20|44788.1|44768.1|44783.1|44763.1|44788.1|44768.1|44780.6|44760.6|0
1645788930000|2022-02-25 11:35:30|44785.6|44765.6|44785.6|44765.6|44785.6|44765.6|44783.1|44763.1|0
1645788940000|2022-02-25 11:35:40|44788.1|44768.1|44788.2|44768.2|44788.2|44768.2|44783.1|44763.1|1
1645788950000|2022-02-25 11:35:50|44788.1|44768.1|44785.6|44765.6|44788.1|44768.1|44785.6|44765.6|0
1645788960000|2022-02-25 11:36:00|44783.1|44763.1|44773.1|44753.1|44783.1|44763.1|44768.1|44748.1|0
1645788970000|2022-02-25 11:36:10|44775.6|44755.6|44765.6|44745.6|44775.6|44755.6|44765.5|44745.5|2
1645788980000|2022-02-25 11:36:20|44768.1|44748.1|44770.6|44750.6|44773.1|44753.1|44768.1|44748.1|1
1645788990000|2022-02-25 11:36:30|44773.1|44753.1|44793.1|44773.1|44793.1|44773.1|44773.1|44753.1|0
1645789000000|2022-02-25 11:36:40|44795.6|44775.6|44793.1|44773.1|44795.6|44775.6|44788.1|44768.1|0
1645789010000|2022-02-25 11:36:50|44793|44773|44788.1|44768.1|44793|44773|44783.1|44763.1|2
1645789020000|2022-02-25 11:37:00|44788|44768|44788.1|44768.1|44790.6|44770.6|44785.6|44765.6|1
1645789030000|2022-02-25 11:37:10|44790.6|44770.6|44783|44763|44790.6|44770.6|44783|44763|0
1645789040000|2022-02-25 11:37:20|44778|44758|44778|44758|44778|44758|44778|44758|0
1645789050000|2022-02-25 11:37:30|44780.5|44760.5|44780.6|44760.6|44780.6|44760.6|44775.6|44755.6|0
1645789060000|2022-02-25 11:37:40|44783|44763|44783.1|44763.1|44785.5|44765.5|44780.6|44760.6|3
1645789070000|2022-02-25 11:37:50|44785.5|44765.5|44783|44763|44785.6|44765.6|44780.6|44760.6|1
1645789080000|2022-02-25 11:38:00|44780.6|44760.6|44778|44758|44780.6|44760.6|44775.5|44755.5|0
1645789090000|2022-02-25 11:38:10|44775.6|44755.6|44770.6|44750.6|44775.6|44755.6|44770.5|44750.5|0
1645789100000|2022-02-25 11:38:20|44770.7|44750.7|44770.6|44750.6|44773.1|44753.1|44770.6|44750.6|0
1645789110000|2022-02-25 11:38:30|44768.1|44748.1|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1645789120000|2022-02-25 11:38:40|44778|44758|44778.1|44758.1|44778.1|44758.1|44773.1|44753.1|0
1645789130000|2022-02-25 11:38:50|44778|44758|44773.1|44753.1|44778|44758|44773.1|44753.1|0
1645789140000|2022-02-25 11:39:00|44775.6|44755.6|44773.1|44753.1|44778|44758|44773.1|44753.1|0
1645789150000|2022-02-25 11:39:10|44773|44753|44773.1|44753.1|44773.1|44753.1|44768.1|44748.1|1
1645789160000|2022-02-25 11:39:20|44775.6|44755.6|44778.1|44758.1|44778.1|44758.1|44773.1|44753.1|0
1645789170000|2022-02-25 11:39:30|44780.6|44760.6|44780.6|44760.6|44780.6|44760.6|44775.6|44755.6|0
1645789180000|2022-02-25 11:39:40|44783.1|44763.1|44838|44818|44838|44818|44783.1|44763.1|2
1645789190000|2022-02-25 11:39:50|44835.5|44815.5|44830.6|44810.6|44838|44818|44828.1|44808.1|1
1645789200000|2022-02-25 11:40:00|44828.1|44808.1|44815.6|44795.6|44830.6|44810.6|44815.6|44795.6|0
1645789210000|2022-02-25 11:40:10|44813.1|44793.1|44808|44788|44813.1|44793.1|44808|44788|0
1645789220000|2022-02-25 11:40:20|44803|44783|44805.6|44785.6|44805.6|44785.6|44800.5|44780.5|0
1645789230000|2022-02-25 11:40:30|44808.1|44788.1|44818.1|44798.1|44825.5|44805.5|44808.1|44788.1|1
1645789240000|2022-02-25 11:40:40|44818.2|44798.2|44810.6|44790.6|44820.6|44800.6|44808.1|44788.1|0
1645789250000|2022-02-25 11:40:50|44808.1|44788.1|44808.1|44788.1|44820.6|44800.6|44808.1|44788.1|0
1645789260000|2022-02-25 11:41:00|44813|44793|44798.1|44778.1|44815.6|44795.6|44795.5|44775.5|0
1645789270000|2022-02-25 11:41:10|44800.6|44780.6|44795.6|44775.6|44803.1|44783.1|44795.6|44775.6|1
1645789280000|2022-02-25 11:41:20|44793.1|44773.1|44793.1|44773.1|44795.6|44775.6|44790.6|44770.6|0
1645789290000|2022-02-25 11:41:30|44795.6|44775.6|44793|44773|44798.1|44778.1|44793|44773|0
1645789300000|2022-02-25 11:41:40|44790.5|44770.5|44775.5|44755.5|44790.5|44770.5|44775.5|44755.5|0
1645789310000|2022-02-25 11:41:50|44775.6|44755.6|44765.5|44745.5|44775.6|44755.6|44765.5|44745.5|1
1645789320000|2022-02-25 11:42:00|44765.6|44745.6|44753.1|44733.1|44768.1|44748.1|44748.1|44728.1|0
1645789330000|2022-02-25 11:42:10|44755.6|44735.6|44755.7|44735.7|44758.1|44738.1|44755.6|44735.6|0
1645789340000|2022-02-25 11:42:20|44755.6|44735.6|44753.1|44733.1|44755.6|44735.6|44753.1|44733.1|0
1645789350000|2022-02-25 11:42:30|44758.1|44738.1|44753.1|44733.1|44758.1|44738.1|44753.1|44733.1|1
1645789360000|2022-02-25 11:42:40|44755.6|44735.6|44763.1|44743.1|44763.1|44743.1|44755.6|44735.6|0
1645789370000|2022-02-25 11:42:50|44763|44743|44758.1|44738.1|44763.1|44743.1|44758.1|44738.1|0
1645789380000|2022-02-25 11:43:00|44755.6|44735.6|44760.6|44740.6|44760.6|44740.6|44755.6|44735.6|0
1645789390000|2022-02-25 11:43:10|44760.5|44740.5|44773.1|44753.1|44778.1|44758.1|44758.1|44738.1|1
1645789400000|2022-02-25 11:43:20|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44770.6|44750.6|0
1645789410000|2022-02-25 11:43:30|44773|44753|44763.1|44743.1|44773|44753|44760.6|44740.6|0
1645789420000|2022-02-25 11:43:40|44760.7|44740.7|44748.2|44728.2|44760.7|44740.7|44748.2|44728.2|98
1645789430000|2022-02-25 11:43:50|44750.7|44730.7|44753.2|44733.2|44758.2|44738.2|44750.7|44730.7|4
1645789440000|2022-02-25 11:44:00|44750.7|44730.7|44753.2|44733.2|44758.1|44738.1|44750.7|44730.7|1
1645789450000|2022-02-25 11:44:10|44755.7|44735.7|44753.2|44733.2|44755.7|44735.7|44753.2|44733.2|0
1645789460000|2022-02-25 11:44:20|44755.7|44735.7|44745.7|44725.7|44755.7|44735.7|44745.7|44725.7|0
1645789470000|2022-02-25 11:44:30|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|44740.7|44720.7|0
1645789480000|2022-02-25 11:44:40|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|44738.3|44718.3|102
1645789490000|2022-02-25 11:44:50|44738.2|44718.2|44738.2|44718.2|44740.7|44720.7|44733.2|44713.2|26
1645789500000|2022-02-25 11:45:00|44740.7|44720.7|44743.2|44723.2|44748.2|44728.2|44738.3|44718.3|0
1645789510000|2022-02-25 11:45:10|44735.7|44715.7|44730.8|44710.8|44735.7|44715.7|44728.3|44708.3|1
1645789520000|2022-02-25 11:45:20|44728.3|44708.3|44728.3|44708.3|44730.8|44710.8|44728.3|44708.3|25
1645789530000|2022-02-25 11:45:30|44728.2|44708.2|44725.8|44705.8|44728.3|44708.3|44725.8|44705.8|1
1645789540000|2022-02-25 11:45:40|44728.3|44708.3|44728.3|44708.3|44730.8|44710.8|44725.8|44705.8|0
1645789550000|2022-02-25 11:45:50|44725.8|44705.8|44728.3|44708.3|44728.3|44708.3|44725.8|44705.8|0
1645789560000|2022-02-25 11:46:00|44730.8|44710.8|44738.3|44718.3|44738.3|44718.3|44730.8|44710.8|1
1645789570000|2022-02-25 11:46:10|44738.2|44718.2|44738.3|44718.3|44740.8|44720.8|44733.3|44713.3|2
1645789580000|2022-02-25 11:46:20|44738.2|44718.2|44735.7|44715.7|44738.2|44718.2|44735.7|44715.7|0
1645789590000|2022-02-25 11:46:30|44738.3|44718.3|44743.2|44723.2|44743.2|44723.2|44738.3|44718.3|0
1645789600000|2022-02-25 11:46:40|44743.3|44723.3|44748.3|44728.3|44748.3|44728.3|44743.3|44723.3|1
1645789610000|2022-02-25 11:46:50|44753.3|44733.3|44758.3|44738.3|44758.3|44738.3|44753.3|44733.3|0
1645789620000|2022-02-25 11:47:00|44768.3|44748.3|44773.3|44753.3|44775.8|44755.8|44768.3|44748.3|0
1645789630000|2022-02-25 11:47:10|44775.8|44755.8|44803.3|44783.3|44818.2|44798.2|44775.8|44755.8|0
1645789640000|2022-02-25 11:47:20|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44780.7|44760.7|3
1645789650000|2022-02-25 11:47:30|44798.3|44778.3|44800.7|44780.7|44813.3|44793.3|44798.3|44778.3|0
1645789660000|2022-02-25 11:47:40|44798.3|44778.3|44775.8|44755.8|44798.3|44778.3|44775.8|44755.8|48
1645789670000|2022-02-25 11:47:50|44775.7|44755.7|44798.2|44778.2|44798.2|44778.2|44775.7|44755.7|0
1645789680000|2022-02-25 11:48:00|44798.3|44778.3|44805.8|44785.8|44805.8|44785.8|44788.3|44768.3|0
1645789690000|2022-02-25 11:48:10|44803.3|44783.3|44808.3|44788.3|44815.8|44795.8|44803.3|44783.3|0
1645789700000|2022-02-25 11:48:20|44805.8|44785.8|44803.2|44783.2|44805.8|44785.8|44798.2|44778.2|0
1645789710000|2022-02-25 11:48:30|44800.8|44780.8|44803.2|44783.2|44808.3|44788.3|44795.8|44775.8|0
1645789720000|2022-02-25 11:48:40|44803.3|44783.3|44800.8|44780.8|44803.3|44783.3|44798.3|44778.3|1
1645789730000|2022-02-25 11:48:50|44803.2|44783.2|44805.8|44785.8|44805.8|44785.8|44795.8|44775.8|0
1645789740000|2022-02-25 11:49:00|44808.2|44788.2|44813.3|44793.3|44815.7|44795.7|44808.2|44788.2|0
1645789750000|2022-02-25 11:49:10|44810.8|44790.8|44803.3|44783.3|44810.8|44790.8|44803.3|44783.3|0
1645789760000|2022-02-25 11:49:20|44800.8|44780.8|44803.2|44783.2|44805.8|44785.8|44800.8|44780.8|0
1645789770000|2022-02-25 11:49:30|44800.7|44780.7|44810.7|44790.7|44810.7|44790.7|44800.7|44780.7|19
1645789780000|2022-02-25 11:49:40|44810.8|44790.8|44793.1|44773.1|44813.2|44793.2|44793.1|44773.1|1
1645789790000|2022-02-25 11:49:50|44790.6|44770.6|44810.7|44790.7|44810.7|44790.7|44790.6|44770.6|0
1645789800000|2022-02-25 11:50:00|44810.8|44790.8|44810.7|44790.7|44813.2|44793.2|44810.7|44790.7|5
1645789810000|2022-02-25 11:50:10|44803.3|44783.3|44828.1|44808.1|44830.6|44810.6|44803.3|44783.3|45
1645789820000|2022-02-25 11:50:20|44830.6|44810.6|44828.1|44808.1|44833.1|44813.1|44828.1|44808.1|0
1645789830000|2022-02-25 11:50:30|44825.6|44805.6|44828.1|44808.1|44828.1|44808.1|44823.1|44803.1|0
1645789840000|2022-02-25 11:50:40|44828.2|44808.2|44838.1|44818.1|44838.1|44818.1|44828.2|44808.2|1
1645789850000|2022-02-25 11:50:50|44840.6|44820.6|44838.1|44818.1|44840.6|44820.6|44838.1|44818.1|1
1645789860000|2022-02-25 11:51:00|44835.6|44815.6|44830.6|44810.6|44835.6|44815.6|44830.6|44810.6|0
1645789870000|2022-02-25 11:51:10|44828.1|44808.1|44813.1|44793.1|44830.6|44810.6|44813.1|44793.1|0
1645789880000|2022-02-25 11:51:20|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44813.1|44793.1|0
1645789890000|2022-02-25 11:51:30|44820.6|44800.6|44818|44798|44820.6|44800.6|44815.6|44795.6|1
1645789900000|2022-02-25 11:51:40|44815.6|44795.6|44803.1|44783.1|44818|44798|44800.6|44780.6|0
1645789910000|2022-02-25 11:51:50|44800.6|44780.6|44803.1|44783.1|44803.1|44783.1|44800.6|44780.6|0
1645789920000|2022-02-25 11:52:00|44805.6|44785.6|44798.1|44778.1|44810.6|44790.6|44798.1|44778.1|3
1645789930000|2022-02-25 11:52:10|44803.1|44783.1|44800.6|44780.6|44803.1|44783.1|44795.6|44775.6|0
1645789940000|2022-02-25 11:52:20|44803.1|44783.1|44805.6|44785.6|44805.6|44785.6|44800.6|44780.6|0
1645789950000|2022-02-25 11:52:30|44803.1|44783.1|44805.6|44785.6|44805.6|44785.6|44800.6|44780.6|3
1645789960000|2022-02-25 11:52:40|44803.1|44783.1|44805.6|44785.6|44805.6|44785.6|44803.1|44783.1|0
1645789970000|2022-02-25 11:52:50|44803.1|44783.1|44800.6|44780.6|44805.6|44785.6|44800.6|44780.6|1
1645789980000|2022-02-25 11:53:00|44803.1|44783.1|44800.6|44780.6|44805.6|44785.6|44800.6|44780.6|0
1645789990000|2022-02-25 11:53:10|44798.1|44778.1|44803.1|44783.1|44803.1|44783.1|44798.1|44778.1|2
1645790000000|2022-02-25 11:53:20|44805.6|44785.6|44803.1|44783.1|44805.6|44785.6|44803.1|44783.1|0
1645790010000|2022-02-25 11:53:30|44805.6|44785.6|44813.1|44793.1|44815.6|44795.6|44803.1|44783.1|0
1645790020000|2022-02-25 11:53:40|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44813.1|44793.1|0
1645790030000|2022-02-25 11:53:50|44820.6|44800.6|44820.6|44800.6|44820.6|44800.6|44818.1|44798.1|0
1645790040000|2022-02-25 11:54:00|44818.1|44798.1|44818.1|44798.1|44820.7|44800.7|44818.1|44798.1|0
1645790050000|2022-02-25 11:54:10|44815.6|44795.6|44818.1|44798.1|44818.1|44798.1|44815.6|44795.6|0
1645790060000|2022-02-25 11:54:20|44820.6|44800.6|44823.1|44803.1|44823.1|44803.1|44818.1|44798.1|0
1645790070000|2022-02-25 11:54:30|44820.6|44800.6|44818.1|44798.1|44820.6|44800.6|44818.1|44798.1|0
1645790080000|2022-02-25 11:54:40|44823.1|44803.1|44828.1|44808.1|44828.1|44808.1|44823.1|44803.1|0
1645790090000|2022-02-25 11:54:50|44825.7|44805.7|44825.6|44805.6|44828.1|44808.1|44825.6|44805.6|0
1645790100000|2022-02-25 11:55:00|44825.7|44805.7|44828.1|44808.1|44828.1|44808.1|44825.6|44805.6|0
1645790110000|2022-02-25 11:55:10|44830.6|44810.6|44838.1|44818.1|44838.1|44818.1|44825.6|44805.6|0
1645790120000|2022-02-25 11:55:20|44840.6|44820.6|44838.1|44818.1|44840.6|44820.6|44838.1|44818.1|0
1645790130000|2022-02-25 11:55:30|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|44840.6|44820.6|0
1645790140000|2022-02-25 11:55:40|44843.1|44823.1|44848.1|44828.1|44848.1|44828.1|44840.6|44820.6|8
1645790150000|2022-02-25 11:55:50|44845.6|44825.6|44843.1|44823.1|44845.6|44825.6|44840.6|44820.6|0
1645790160000|2022-02-25 11:56:00|44840.6|44820.6|44848.1|44828.1|44848.1|44828.1|44840.6|44820.6|6
1645790170000|2022-02-25 11:56:10|44850.6|44830.6|44853.1|44833.1|44853.1|44833.1|44850.6|44830.6|10
1645790180000|2022-02-25 11:56:20|44855.6|44835.6|44868.1|44848.1|44870.7|44850.7|44855.6|44835.6|30
1645790190000|2022-02-25 11:56:30|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44860.6|44840.6|1
1645790200000|2022-02-25 11:56:40|44865.6|44845.6|44870.6|44850.6|44870.6|44850.6|44865.6|44845.6|0
1645790210000|2022-02-25 11:56:50|44868.1|44848.1|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|0
1645790220000|2022-02-25 11:57:00|44868.1|44848.1|44868.1|44848.1|44870.6|44850.6|44865.6|44845.6|1
1645790230000|2022-02-25 11:57:10|44870.6|44850.6|44870.6|44850.6|44873.1|44853.1|44870.6|44850.6|0
1645790240000|2022-02-25 11:57:20|44873.1|44853.1|44868.1|44848.1|44873.1|44853.1|44868.1|44848.1|0
1645790250000|2022-02-25 11:57:30|44865.6|44845.6|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|0
1645790260000|2022-02-25 11:57:40|44860.6|44840.6|44850.6|44830.6|44860.6|44840.6|44850.6|44830.6|1
1645790270000|2022-02-25 11:57:50|44853.1|44833.1|44848.1|44828.1|44853.1|44833.1|44848.1|44828.1|0
1645790280000|2022-02-25 11:58:00|44845.6|44825.6|44840.6|44820.6|44845.6|44825.6|44840.6|44820.6|0
1645790290000|2022-02-25 11:58:10|44838.1|44818.1|44838.1|44818.1|44840.6|44820.6|44835.6|44815.6|0
1645790300000|2022-02-25 11:58:20|44843.1|44823.1|44850.6|44830.6|44850.6|44830.6|44843.1|44823.1|1
1645790320000|2022-02-25 11:58:40|44848.1|44828.1|44850.7|44830.7|44853.1|44833.1|44848.1|44828.1|0
1645790330000|2022-02-25 11:58:50|44853.1|44833.1|44855.6|44835.6|44855.6|44835.6|44853.1|44833.1|0
1645790340000|2022-02-25 11:59:00|44858.1|44838.1|44853.1|44833.1|44858.1|44838.1|44853.1|44833.1|1
1645790350000|2022-02-25 11:59:10|44850.6|44830.6|44848.1|44828.1|44850.6|44830.6|44848.1|44828.1|0
1645790360000|2022-02-25 11:59:20|44850.6|44830.6|44863.1|44843.1|44863.1|44843.1|44850.6|44830.6|0
1645790370000|2022-02-25 11:59:30|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44860.6|44840.6|0
1645790380000|2022-02-25 11:59:40|44865.6|44845.6|44858|44838|44870.6|44850.6|44858|44838|0
1645790390000|2022-02-25 11:59:50|44858.1|44838.1|44850.6|44830.6|44858.1|44838.1|44850.6|44830.6|1
1645790400000|2022-02-25 12:00:00|44853.1|44833.1|44858.1|44838.1|44863.1|44843.1|44853.1|44833.1|0
1645790410000|2022-02-25 12:00:10|44860.6|44840.6|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|0
1645790420000|2022-02-25 12:00:20|44858.1|44838.1|44860.6|44840.6|44860.6|44840.6|44858.1|44838.1|0
1645790430000|2022-02-25 12:00:30|44858.1|44838.1|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|1
1645790440000|2022-02-25 12:00:40|44865.6|44845.6|44870.6|44850.6|44870.6|44850.6|44863.1|44843.1|0
1645790450000|2022-02-25 12:00:50|44870.7|44850.7|44880.6|44860.6|44883.1|44863.1|44870.7|44850.7|0
1645790460000|2022-02-25 12:01:00|44883.1|44863.1|44883.1|44863.1|44885.6|44865.6|44880.6|44860.6|0
1645790470000|2022-02-25 12:01:10|44880.6|44860.6|44888.1|44868.1|44888.1|44868.1|44880.6|44860.6|1
1645790480000|2022-02-25 12:01:20|44885.6|44865.6|44880.6|44860.6|44885.6|44865.6|44878.1|44858.1|0
1645790490000|2022-02-25 12:01:30|44878.1|44858.1|44885.6|44865.6|44885.6|44865.6|44878.1|44858.1|0
1645790500000|2022-02-25 12:01:40|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|44888.1|44868.1|0
1645790510000|2022-02-25 12:01:50|44890.6|44870.6|44905.6|44885.6|44905.6|44885.6|44890.6|44870.6|1
1645790520000|2022-02-25 12:02:00|44908.1|44888.1|44908.1|44888.1|44910.6|44890.6|44905.6|44885.6|0
1645790530000|2022-02-25 12:02:10|44905.6|44885.6|44905.6|44885.6|44905.7|44885.7|44905.6|44885.6|1
1645790540000|2022-02-25 12:02:20|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|0
1645790550000|2022-02-25 12:02:30|44903.1|44883.1|44900.6|44880.6|44903.1|44883.1|44900.6|44880.6|0
1645790560000|2022-02-25 12:02:40|44895.6|44875.6|44890.6|44870.6|44895.6|44875.6|44890.6|44870.6|1
1645790570000|2022-02-25 12:02:50|44893.1|44873.1|44885.6|44865.6|44893.1|44873.1|44883.1|44863.1|0
1645790580000|2022-02-25 12:03:00|44888.1|44868.1|44888.1|44868.1|44890.6|44870.6|44888.1|44868.1|0
1645790590000|2022-02-25 12:03:10|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|1
1645790600000|2022-02-25 12:03:20|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|1
1645790620000|2022-02-25 12:03:40|44885.6|44865.6|44888.1|44868.1|44888.1|44868.1|44885.6|44865.6|0
1645790630000|2022-02-25 12:03:50|44885.6|44865.6|44883.1|44863.1|44888.1|44868.1|44883.1|44863.1|0
1645790640000|2022-02-25 12:04:00|44885.6|44865.6|44898.1|44878.1|44898.1|44878.1|44883.1|44863.1|2
1645790650000|2022-02-25 12:04:10|44895.6|44875.6|44893.1|44873.1|44898.1|44878.1|44890.6|44870.6|0
1645790660000|2022-02-25 12:04:20|44890.6|44870.6|44895.6|44875.6|44895.6|44875.6|44888.1|44868.1|0
1645790670000|2022-02-25 12:04:30|44893.1|44873.1|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|0
1645790680000|2022-02-25 12:04:40|44890.6|44870.6|44890.6|44870.6|44893.1|44873.1|44888.1|44868.1|2
1645790690000|2022-02-25 12:04:50|44893.1|44873.1|44900.6|44880.6|44900.6|44880.6|44890.6|44870.6|0
1645790700000|2022-02-25 12:05:00|44898.1|44878.1|44900.6|44880.6|44903.1|44883.1|44898.1|44878.1|0
1645790710000|2022-02-25 12:05:10|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44898.1|44878.1|0
1645790720000|2022-02-25 12:05:20|44908.1|44888.1|44913.1|44893.1|44913.2|44893.2|44908.1|44888.1|1
1645790730000|2022-02-25 12:05:30|44913|44893|44913.1|44893.1|44913.1|44893.1|44913|44893|0
1645790740000|2022-02-25 12:05:40|44910.6|44890.6|44913.1|44893.1|44913.1|44893.1|44910.6|44890.6|2
1645790750000|2022-02-25 12:05:50|44910.6|44890.6|44913.1|44893.1|44915.6|44895.6|44910.6|44890.6|0
1645790760000|2022-02-25 12:06:00|44910.6|44890.6|44915.6|44895.6|44915.6|44895.6|44910.6|44890.6|1
1645790770000|2022-02-25 12:06:10|44913.1|44893.1|44893.1|44873.1|44915.6|44895.6|44893.1|44873.1|1
1645790780000|2022-02-25 12:06:20|44895.6|44875.6|44903.1|44883.1|44903.1|44883.1|44893.1|44873.1|3
1645790790000|2022-02-25 12:06:30|44903.2|44883.2|44908.1|44888.1|44908.1|44888.1|44903.2|44883.2|0
1645790800000|2022-02-25 12:06:40|44908|44888|44908.1|44888.1|44908.1|44888.1|44908|44888|6
1645790820000|2022-02-25 12:07:00|44908.2|44888.2|44940.6|44920.6|44943.1|44923.1|44908.1|44888.1|6
1645790830000|2022-02-25 12:07:10|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|0
1645790840000|2022-02-25 12:07:20|44940.6|44920.6|44935.6|44915.6|44940.6|44920.6|44933.1|44913.1|1
1645790850000|2022-02-25 12:07:30|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|0
1645790860000|2022-02-25 12:07:40|44935.6|44915.6|44965.5|44945.5|44965.5|44945.5|44935.6|44915.6|1
1645790870000|2022-02-25 12:07:50|44965.6|44945.6|44958.2|44938.2|44968.1|44948.1|44958.2|44938.2|1
1645790880000|2022-02-25 12:08:00|44963.1|44943.1|44955.6|44935.6|44965.6|44945.6|44955.6|44935.6|1
1645790890000|2022-02-25 12:08:10|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44955.6|44935.6|0
1645790900000|2022-02-25 12:08:20|44955.6|44935.6|44958.1|44938.1|44958.1|44938.1|44955.6|44935.6|0
1645790910000|2022-02-25 12:08:30|44955.6|44935.6|44978.1|44958.1|44978.1|44958.1|44955.6|44935.6|1
1645790920000|2022-02-25 12:08:40|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|44973.1|44953.1|6
1645790930000|2022-02-25 12:08:50|44978.1|44958.1|44975.6|44955.6|44978.1|44958.1|44975.6|44955.6|0
1645790940000|2022-02-25 12:09:00|44978.1|44958.1|44975.6|44955.6|44978.1|44958.1|44973.1|44953.1|5
1645790950000|2022-02-25 12:09:10|44973.1|44953.1|44973.1|44953.1|44975.6|44955.6|44973.1|44953.1|0
1645790960000|2022-02-25 12:09:20|44975.6|44955.6|44978.1|44958.1|44978.1|44958.1|44973.1|44953.1|1
1645790970000|2022-02-25 12:09:30|44980.7|44960.7|44985.6|44965.6|44985.6|44965.6|44980.7|44960.7|2
1645790980000|2022-02-25 12:09:40|44983.1|44963.1|44998.1|44978.1|45003.1|44983.1|44983.1|44963.1|5
1645790990000|2022-02-25 12:09:50|45000.6|44980.6|44988.1|44968.1|45003.1|44983.1|44988.1|44968.1|1
1645791000000|2022-02-25 12:10:00|44985.6|44965.6|44988.1|44968.1|44990.6|44970.6|44985.6|44965.6|0
1645791010000|2022-02-25 12:10:10|44990.6|44970.6|44985.6|44965.6|44990.6|44970.6|44985.6|44965.6|1
1645791020000|2022-02-25 12:10:20|44975.6|44955.6|44973.1|44953.1|44975.6|44955.6|44973.1|44953.1|1
1645791030000|2022-02-25 12:10:30|44970.7|44950.7|44998.1|44978.1|44998.1|44978.1|44963.2|44943.2|3
1645791040000|2022-02-25 12:10:40|44998|44978|44990.6|44970.6|44998.1|44978.1|44988.1|44968.1|0
1645791050000|2022-02-25 12:10:50|44988.1|44968.1|44990.5|44970.5|44995.6|44975.6|44988.1|44968.1|3
1645791060000|2022-02-25 12:11:00|44983.1|44963.1|44970.6|44950.6|44983.1|44963.1|44968.2|44948.2|0
1645791070000|2022-02-25 12:11:10|44968.2|44948.2|44968.1|44948.1|44968.2|44948.2|44968.1|44948.1|0
1645791080000|2022-02-25 12:11:20|44970.6|44950.6|44958.2|44938.2|44970.6|44950.6|44958.2|44938.2|1
1645791090000|2022-02-25 12:11:30|44958.1|44938.1|44960.6|44940.6|44960.6|44940.6|44958.1|44938.1|2
1645791100000|2022-02-25 12:11:40|44963.1|44943.1|44968.1|44948.1|44968.1|44948.1|44963.1|44943.1|3
1645791110000|2022-02-25 12:11:50|44970.6|44950.6|44965.6|44945.6|44970.6|44950.6|44965.6|44945.6|0
1645791120000|2022-02-25 12:12:00|44965.7|44945.7|44968.1|44948.1|44968.2|44948.2|44965.6|44945.6|0
1645791130000|2022-02-25 12:12:10|44965.6|44945.6|44970.6|44950.6|44970.6|44950.6|44965.6|44945.6|1
1645791140000|2022-02-25 12:12:20|44965.7|44945.7|44973.1|44953.1|44973.1|44953.1|44965.7|44945.7|0
1645791150000|2022-02-25 12:12:30|44973.2|44953.2|44980.7|44960.7|44980.7|44960.7|44973.2|44953.2|0
1645791160000|2022-02-25 12:12:40|44983.1|44963.1|44983.2|44963.2|44983.2|44963.2|44980.7|44960.7|5
1645791170000|2022-02-25 12:12:50|44988.2|44968.2|44975.6|44955.6|44990.6|44970.6|44975.6|44955.6|2
1645791180000|2022-02-25 12:13:00|44975.5|44955.5|44968.1|44948.1|44975.5|44955.5|44968.1|44948.1|1
1645791190000|2022-02-25 12:13:10|44965.6|44945.6|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|0
1645791200000|2022-02-25 12:13:20|44965.6|44945.6|44960.6|44940.6|44968.1|44948.1|44960.6|44940.6|1
1645791210000|2022-02-25 12:13:30|44963.1|44943.1|44958.1|44938.1|44963.1|44943.1|44958.1|44938.1|1
1645791220000|2022-02-25 12:13:40|44958|44938|44955.6|44935.6|44958.1|44938.1|44955.6|44935.6|0
1645791230000|2022-02-25 12:13:50|44950.6|44930.6|44953.2|44933.2|44953.2|44933.2|44950.6|44930.6|0
1645791240000|2022-02-25 12:14:00|44955.6|44935.6|44965.6|44945.6|44965.6|44945.6|44955.6|44935.6|1
1645791250000|2022-02-25 12:14:10|44968.1|44948.1|44978.2|44958.2|44978.2|44958.2|44965.6|44945.6|1
1645791260000|2022-02-25 12:14:20|44975.6|44955.6|44978.2|44958.2|44978.2|44958.2|44975.6|44955.6|2
1645791270000|2022-02-25 12:14:30|44975.6|44955.6|44960.6|44940.6|44975.6|44955.6|44960.6|44940.6|1
1645791280000|2022-02-25 12:14:40|44960.7|44940.7|44963.1|44943.1|44963.1|44943.1|44960.6|44940.6|0
1645791290000|2022-02-25 12:14:50|44960.6|44940.6|44963.1|44943.1|44963.1|44943.1|44960.6|44940.6|0
1645791300000|2022-02-25 12:15:00|44958.2|44938.2|44960.7|44940.7|44963.1|44943.1|44950.7|44930.7|2
1645791310000|2022-02-25 12:15:10|44960.6|44940.6|44953.2|44933.2|44960.7|44940.7|44953.1|44933.1|1
1645791320000|2022-02-25 12:15:20|44955.6|44935.6|44955.6|44935.6|44958.2|44938.2|44955.6|44935.6|0
1645791330000|2022-02-25 12:15:30|44955.7|44935.7|44960.6|44940.6|44960.6|44940.6|44950.6|44930.6|1
1645791340000|2022-02-25 12:15:40|44963.1|44943.1|44960.6|44940.6|44963.1|44943.1|44960.6|44940.6|1
1645791350000|2022-02-25 12:15:50|44958.2|44938.2|44965.6|44945.6|44965.7|44945.7|44958.2|44938.2|2
1645791360000|2022-02-25 12:16:00|44968.2|44948.2|44968.1|44948.1|44973.1|44953.1|44965.6|44945.6|2
1645791370000|2022-02-25 12:16:10|44968.2|44948.2|44963.1|44943.1|44968.2|44948.2|44963.1|44943.1|0
1645791380000|2022-02-25 12:16:20|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|0
1645791390000|2022-02-25 12:16:30|44965.6|44945.6|44973.2|44953.2|44978|44958|44965.6|44945.6|3
1645791400000|2022-02-25 12:16:40|44973.1|44953.1|44970.7|44950.7|44973.1|44953.1|44965.7|44945.7|1
1645791410000|2022-02-25 12:16:50|44970.6|44950.6|44973.2|44953.2|44973.2|44953.2|44970.6|44950.6|1
1645791420000|2022-02-25 12:17:00|44970.7|44950.7|44968.1|44948.1|44970.7|44950.7|44968.1|44948.1|2
1645791430000|2022-02-25 12:17:10|44965.6|44945.6|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645791440000|2022-02-25 12:17:20|44963.1|44943.1|44963.1|44943.1|44965.6|44945.6|44963.1|44943.1|3
1645791450000|2022-02-25 12:17:30|44965.6|44945.6|44960.7|44940.7|44965.6|44945.6|44960.6|44940.6|1
1645791460000|2022-02-25 12:17:40|44963.1|44943.1|44960.6|44940.6|44963.2|44943.2|44960.6|44940.6|1
1645791470000|2022-02-25 12:17:50|44960.7|44940.7|44960.7|44940.7|44963.2|44943.2|44960.6|44940.6|16
1645791480000|2022-02-25 12:18:00|44963.1|44943.1|44960.6|44940.6|44963.1|44943.1|44960.6|44940.6|36
1645791490000|2022-02-25 12:18:10|44963.1|44943.1|44963.1|44943.1|44963.2|44943.2|44960.6|44940.6|0
1645791500000|2022-02-25 12:18:20|44960.6|44940.6|44950.6|44930.6|44960.6|44940.6|44950.6|44930.6|1
1645791510000|2022-02-25 12:18:30|44948.1|44928.1|44945.6|44925.6|44950.6|44930.6|44945.6|44925.6|0
1645791520000|2022-02-25 12:18:40|44948.1|44928.1|44945.6|44925.6|44948.2|44928.2|44945.6|44925.6|0
1645791530000|2022-02-25 12:18:50|44943.1|44923.1|44940.7|44920.7|44945.6|44925.6|44938.2|44918.2|0
1645791540000|2022-02-25 12:19:00|44938.2|44918.2|44945.6|44925.6|44948.2|44928.2|44938.2|44918.2|0
1645791550000|2022-02-25 12:19:10|44948.1|44928.1|44945.6|44925.6|44950.6|44930.6|44945.6|44925.6|0
1645791560000|2022-02-25 12:19:20|44948.1|44928.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|0
1645791570000|2022-02-25 12:19:30|44943.2|44923.2|44948.1|44928.1|44948.2|44928.2|44943.2|44923.2|0
1645791580000|2022-02-25 12:19:40|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44943.2|44923.2|0
1645791590000|2022-02-25 12:19:50|44943.1|44923.1|44948.1|44928.1|44948.2|44928.2|44943.1|44923.1|0
1645791600000|2022-02-25 12:20:00|44948.2|44928.2|44955.6|44935.6|44955.7|44935.7|44948.1|44928.1|0
1645791610000|2022-02-25 12:20:10|44958.1|44938.1|44953.2|44933.2|44960.6|44940.6|44953.2|44933.2|1
1645791620000|2022-02-25 12:20:20|44955.6|44935.6|44955.6|44935.6|44960.6|44940.6|44953.2|44933.2|0
1645791630000|2022-02-25 12:20:30|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953|44933|2
1645791640000|2022-02-25 12:20:40|44953|44933|44943.2|44923.2|44953.1|44933.1|44943.2|44923.2|93
1645791650000|2022-02-25 12:20:50|44945.6|44925.6|44945.6|44925.6|44948.2|44928.2|44945.6|44925.6|13
1645791660000|2022-02-25 12:21:00|44945.7|44925.7|44960.6|44940.6|44960.6|44940.6|44945.7|44925.7|1
1645791670000|2022-02-25 12:21:10|44963.1|44943.1|44963.2|44943.2|44965.6|44945.6|44963.1|44943.1|0
1645791680000|2022-02-25 12:21:20|44965.6|44945.6|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645791690000|2022-02-25 12:21:30|44965.6|44945.6|44960.7|44940.7|44965.6|44945.6|44958.1|44938.1|1
1645791700000|2022-02-25 12:21:40|44958.2|44938.2|44953.2|44933.2|44960.7|44940.7|44953.2|44933.2|0
1645791710000|2022-02-25 12:21:50|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|0
1645791720000|2022-02-25 12:22:00|44953.2|44933.2|44945.7|44925.7|44953.2|44933.2|44945.7|44925.7|1
1645791730000|2022-02-25 12:22:10|44945.6|44925.6|44948.2|44928.2|44948.2|44928.2|44945.6|44925.6|0
1645791740000|2022-02-25 12:22:20|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|0
1645791750000|2022-02-25 12:22:30|44948.1|44928.1|44945.7|44925.7|44948.2|44928.2|44943.2|44923.2|2
1645791760000|2022-02-25 12:22:40|44945.6|44925.6|44940.6|44920.6|44945.6|44925.6|44940.6|44920.6|0
1645791770000|2022-02-25 12:22:50|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|0
1645791780000|2022-02-25 12:23:00|44938.1|44918.1|44938.1|44918.1|44938.2|44918.2|44935.6|44915.6|35
1645791790000|2022-02-25 12:23:10|44938.2|44918.2|44938.2|44918.2|44940.7|44920.7|44938.2|44918.2|20
1645791800000|2022-02-25 12:23:20|44938.1|44918.1|44935.6|44915.6|44938.2|44918.2|44935.6|44915.6|0
1645791810000|2022-02-25 12:23:30|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|44933.1|44913.1|1
1645791820000|2022-02-25 12:23:40|44935.6|44915.6|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|10
1645791830000|2022-02-25 12:23:50|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44933.1|44913.1|0
1645791840000|2022-02-25 12:24:00|44933.2|44913.2|44935.7|44915.7|44935.7|44915.7|44930.6|44910.6|0
1645791850000|2022-02-25 12:24:10|44933.2|44913.2|44938.1|44918.1|44938.2|44918.2|44933.2|44913.2|0
1645791860000|2022-02-25 12:24:20|44938.2|44918.2|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|0
1645791870000|2022-02-25 12:24:30|44938.2|44918.2|44935.6|44915.6|44940.6|44920.6|44935.6|44915.6|0
1645791880000|2022-02-25 12:24:40|44938.2|44918.2|44938.1|44918.1|44938.2|44918.2|44938.1|44918.1|0
1645791890000|2022-02-25 12:24:50|44935.7|44915.7|44935.6|44915.6|44938.2|44918.2|44935.6|44915.6|0
1645791900000|2022-02-25 12:25:00|44935.7|44915.7|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|0
1645791910000|2022-02-25 12:25:10|44935.6|44915.6|44938.1|44918.1|44940.6|44920.6|44935.6|44915.6|0
1645791920000|2022-02-25 12:25:20|44935.6|44915.6|44935.6|44915.6|44938.1|44918.1|44935.6|44915.6|2
1645791930000|2022-02-25 12:25:30|44935.7|44915.7|44938.1|44918.1|44940.6|44920.6|44935.7|44915.7|0
1645791940000|2022-02-25 12:25:40|44938.2|44918.2|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|0
1645791950000|2022-02-25 12:25:50|44935.7|44915.7|44933.1|44913.1|44938.1|44918.1|44933.1|44913.1|0
1645791960000|2022-02-25 12:26:00|44935.6|44915.6|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|0
1645791970000|2022-02-25 12:26:10|44938.1|44918.1|44938.1|44918.1|44943.1|44923.1|44935.6|44915.6|0
1645791980000|2022-02-25 12:26:20|44938.2|44918.2|44940.6|44920.6|44940.6|44920.6|44935.7|44915.7|0
1645791990000|2022-02-25 12:26:30|44938.1|44918.1|44938.2|44918.2|44938.2|44918.2|44938.1|44918.1|0
1645792000000|2022-02-25 12:26:40|44938.1|44918.1|44938.1|44918.1|44940.6|44920.6|44938.1|44918.1|0
1645792010000|2022-02-25 12:26:50|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|0
1645792020000|2022-02-25 12:27:00|44935.6|44915.6|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1645792030000|2022-02-25 12:27:10|44938.1|44918.1|44938.1|44918.1|44940.6|44920.6|44935.6|44915.6|0
1645792040000|2022-02-25 12:27:20|44938.2|44918.2|44948.1|44928.1|44948.1|44928.1|44938.1|44918.1|0
1645792050000|2022-02-25 12:27:30|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.6|44920.6|2
1645792060000|2022-02-25 12:27:40|44940.6|44920.6|44933.2|44913.2|44940.6|44920.6|44933.2|44913.2|2
1645792070000|2022-02-25 12:27:50|44935.6|44915.6|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|0
1645792080000|2022-02-25 12:28:00|44933.2|44913.2|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1645792090000|2022-02-25 12:28:10|44938.1|44918.1|44938.1|44918.1|44938.1|44918.1|44933.1|44913.1|0
1645792100000|2022-02-25 12:28:20|44933.1|44913.1|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|0
1645792110000|2022-02-25 12:28:30|44923.2|44903.2|44913.1|44893.1|44923.2|44903.2|44913.1|44893.1|0
1645792120000|2022-02-25 12:28:40|44908.2|44888.2|44905.7|44885.7|44908.2|44888.2|44905.6|44885.6|1
1645792130000|2022-02-25 12:28:50|44908.1|44888.1|44903.2|44883.2|44908.2|44888.2|44903.2|44883.2|2
1645792140000|2022-02-25 12:29:00|44905.7|44885.7|44910.7|44890.7|44910.7|44890.7|44905.6|44885.6|0
1645792150000|2022-02-25 12:29:10|44913.1|44893.1|44910.6|44890.6|44915.6|44895.6|44910.6|44890.6|0
1645792160000|2022-02-25 12:29:20|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|0
1645792170000|2022-02-25 12:29:30|44910.6|44890.6|44918.1|44898.1|44918.1|44898.1|44910.6|44890.6|0
1645792180000|2022-02-25 12:29:40|44918.2|44898.2|44918.1|44898.1|44918.2|44898.2|44915.6|44895.6|0
1645792190000|2022-02-25 12:29:50|44915.7|44895.7|44913.1|44893.1|44915.7|44895.7|44913|44893|0
1645792200000|2022-02-25 12:30:00|44913|44893|44915.6|44895.6|44915.6|44895.6|44908.1|44888.1|0
1645792210000|2022-02-25 12:30:10|44913.1|44893.1|44913.1|44893.1|44913.1|44893.1|44910.6|44890.6|0
1645792220000|2022-02-25 12:30:20|44910.6|44890.6|44903.2|44883.2|44913.2|44893.2|44903.1|44883.1|1
1645792230000|2022-02-25 12:30:30|44908.2|44888.2|44910.6|44890.6|44918|44898|44908.2|44888.2|0
1645792240000|2022-02-25 12:30:40|44908.1|44888.1|44895.6|44875.6|44908.1|44888.1|44890.7|44870.7|0
1645792250000|2022-02-25 12:30:50|44898.1|44878.1|44895.7|44875.7|44898.1|44878.1|44895.6|44875.6|0
1645792260000|2022-02-25 12:31:00|44898.1|44878.1|44915.6|44895.6|44915.6|44895.6|44898.1|44878.1|1
1645792270000|2022-02-25 12:31:10|44913.2|44893.2|44905.7|44885.7|44913.2|44893.2|44903.2|44883.2|1
1645792280000|2022-02-25 12:31:20|44908.2|44888.2|44898.2|44878.2|44908.2|44888.2|44893.2|44873.2|1
1645792290000|2022-02-25 12:31:30|44898.1|44878.1|44888.2|44868.2|44898.1|44878.1|44885.7|44865.7|4
1645792300000|2022-02-25 12:31:40|44888.1|44868.1|44883.1|44863.1|44890.6|44870.6|44873.2|44853.2|5
1645792310000|2022-02-25 12:31:50|44883.2|44863.2|44893|44873|44900.7|44880.7|44883.2|44863.2|3
1645792320000|2022-02-25 12:32:00|44890.6|44870.6|44888.1|44868.1|44893.1|44873.1|44883.2|44863.2|23
1645792330000|2022-02-25 12:32:10|44885.6|44865.6|44893.1|44873.1|44893.1|44873.1|44878.1|44858.1|14
1645792340000|2022-02-25 12:32:20|44893.2|44873.2|44883.2|44863.2|44893.2|44873.2|44883.2|44863.2|1
1645792350000|2022-02-25 12:32:30|44883.1|44863.1|44888.1|44868.1|44888.1|44868.1|44883.1|44863.1|0
1645792360000|2022-02-25 12:32:40|44885.6|44865.6|44883.2|44863.2|44888.1|44868.1|44883.2|44863.2|0
1645792370000|2022-02-25 12:32:50|44888.1|44868.1|44883.2|44863.2|44888.1|44868.1|44883.1|44863.1|0
1645792380000|2022-02-25 12:33:00|44888.1|44868.1|44883.1|44863.1|44888.1|44868.1|44880.6|44860.6|0
1645792390000|2022-02-25 12:33:10|44883.2|44863.2|44885.6|44865.6|44888.1|44868.1|44883.1|44863.1|0
1645792400000|2022-02-25 12:33:20|44888.1|44868.1|44885.6|44865.6|44888.2|44868.2|44885.6|44865.6|0
1645792410000|2022-02-25 12:33:30|44888.1|44868.1|44898.2|44878.2|44898.2|44878.2|44888.1|44868.1|35
1645792420000|2022-02-25 12:33:40|44898.1|44878.1|44893.1|44873.1|44898.1|44878.1|44893.1|44873.1|0
1645792430000|2022-02-25 12:33:50|44893.2|44873.2|44893.2|44873.2|44895.6|44875.6|44893.1|44873.1|0
1645792440000|2022-02-25 12:34:00|44895.6|44875.6|44878.1|44858.1|44903.1|44883.1|44878.1|44858.1|0
1645792450000|2022-02-25 12:34:10|44878.2|44858.2|44873.1|44853.1|44883.1|44863.1|44873.1|44853.1|0
1645792460000|2022-02-25 12:34:20|44870.6|44850.6|44843.2|44823.2|44870.6|44850.6|44843.1|44823.1|0
1645792470000|2022-02-25 12:34:30|44843.1|44823.1|44848.1|44828.1|44848.1|44828.1|44838.2|44818.2|2
1645792480000|2022-02-25 12:34:40|44845.6|44825.6|44855.6|44835.6|44855.6|44835.6|44845.6|44825.6|1
1645792490000|2022-02-25 12:34:50|44853.2|44833.2|44848.2|44828.2|44855.6|44835.6|44848.2|44828.2|5
1645792500000|2022-02-25 12:35:00|44855.6|44835.6|44860.6|44840.6|44863.1|44843.1|44855.6|44835.6|1
1645792510000|2022-02-25 12:35:10|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|0
1645792520000|2022-02-25 12:35:20|44878.1|44858.1|44885.6|44865.6|44890.6|44870.6|44878.1|44858.1|1
1645792530000|2022-02-25 12:35:30|44888.1|44868.1|44888.2|44868.2|44890.6|44870.6|44888.1|44868.1|0
1645792540000|2022-02-25 12:35:40|44888.1|44868.1|44885.6|44865.6|44888.1|44868.1|44883.1|44863.1|16
1645792550000|2022-02-25 12:35:50|44883.1|44863.1|44878.1|44858.1|44883.1|44863.1|44878.1|44858.1|0
1645792560000|2022-02-25 12:36:00|44878.2|44858.2|44888.1|44868.1|44888.1|44868.1|44878.2|44858.2|0
1645792570000|2022-02-25 12:36:10|44885.6|44865.6|44883.1|44863.1|44888.1|44868.1|44878.2|44858.2|1
1645792580000|2022-02-25 12:36:20|44883.2|44863.2|44883.1|44863.1|44883.2|44863.2|44883.1|44863.1|0
1645792590000|2022-02-25 12:36:30|44883.2|44863.2|44878.2|44858.2|44883.2|44863.2|44878.1|44858.1|0
1645792600000|2022-02-25 12:36:40|44878.1|44858.1|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|0
1645792610000|2022-02-25 12:36:50|44878.2|44858.2|44878.1|44858.1|44878.2|44858.2|44878.1|44858.1|1
1645792620000|2022-02-25 12:37:00|44880.6|44860.6|44880.6|44860.6|44883.1|44863.1|44880.6|44860.6|0
1645792630000|2022-02-25 12:37:10|44878.1|44858.1|44883.1|44863.1|44883.2|44863.2|44878.1|44858.1|0
1645792640000|2022-02-25 12:37:20|44883.2|44863.2|44893.2|44873.2|44893.2|44873.2|44883.1|44863.1|0
1645792650000|2022-02-25 12:37:30|44895.7|44875.7|44900.6|44880.6|44900.6|44880.6|44895.6|44875.6|0
1645792660000|2022-02-25 12:37:40|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|0
1645792670000|2022-02-25 12:37:50|44905.7|44885.7|44910.6|44890.6|44910.6|44890.6|44905.6|44885.6|20
1645792680000|2022-02-25 12:38:00|44910.7|44890.7|44918.1|44898.1|44920.6|44900.6|44910.6|44890.6|1
1645792690000|2022-02-25 12:38:10|44918.2|44898.2|44918.1|44898.1|44918.2|44898.2|44913.1|44893.1|0
1645792700000|2022-02-25 12:38:20|44913.1|44893.1|44908.1|44888.1|44913.1|44893.1|44908.1|44888.1|0
1645792710000|2022-02-25 12:38:30|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|44905.6|44885.6|0
1645792720000|2022-02-25 12:38:40|44905.7|44885.7|44908.1|44888.1|44908.1|44888.1|44905.6|44885.6|0
1645792730000|2022-02-25 12:38:50|44905.6|44885.6|44908.2|44888.2|44908.2|44888.2|44905.6|44885.6|0
1645792740000|2022-02-25 12:39:00|44908.1|44888.1|44913.1|44893.1|44913.1|44893.1|44908.1|44888.1|0
1645792750000|2022-02-25 12:39:10|44913.2|44893.2|44913.1|44893.1|44913.2|44893.2|44913.1|44893.1|0
1645792760000|2022-02-25 12:39:20|44913.2|44893.2|44920.6|44900.6|44920.6|44900.6|44913.1|44893.1|28
1645792770000|2022-02-25 12:39:30|44923.2|44903.2|44933.1|44913.1|44933.1|44913.1|44923.2|44903.2|1
1645792780000|2022-02-25 12:39:40|44933.2|44913.2|44925.6|44905.6|44938.1|44918.1|44923.1|44903.1|2
1645792790000|2022-02-25 12:39:50|||||||||1
1645792800000|2022-02-25 12:40:00|44923.1|44903.1|44915.6|44895.6|44925.6|44905.6|44915.6|44895.6|0
1645792830000|2022-02-25 12:40:30|44913.2|44893.2|44910.6|44890.6|44913.2|44893.2|44910.6|44890.6|0
1645792840000|2022-02-25 12:40:40|44913.1|44893.1|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|0
1645792850000|2022-02-25 12:40:50|44913.2|44893.2|44910.7|44890.7|44913.2|44893.2|44910.7|44890.7|0
1645792860000|2022-02-25 12:41:00|44910.6|44890.6|44908.1|44888.1|44910.6|44890.6|44908.1|44888.1|1
1645792870000|2022-02-25 12:41:10|44905.6|44885.6|44908.1|44888.1|44908.1|44888.1|44905.6|44885.6|1
1645792880000|2022-02-25 12:41:20|44905.6|44885.6|44900.6|44880.6|44908.1|44888.1|44900.6|44880.6|3
1645792890000|2022-02-25 12:41:30|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|44903.1|44883.1|0
1645792900000|2022-02-25 12:41:40|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|44898.1|44878.1|0
1645792910000|2022-02-25 12:41:50|44895.6|44875.6|44890.6|44870.6|44895.6|44875.6|44890.6|44870.6|1
1645792920000|2022-02-25 12:42:00|44888.1|44868.1|44880.7|44860.7|44888.2|44868.2|44880.7|44860.7|0
1645792930000|2022-02-25 12:42:10|44880.6|44860.6|44878.1|44858.1|44880.6|44860.6|44878.1|44858.1|0
1645792940000|2022-02-25 12:42:20|44880.6|44860.6|44880.7|44860.7|44880.7|44860.7|44878.2|44858.2|0
1645792950000|2022-02-25 12:42:30|44883.1|44863.1|44893.1|44873.1|44895.6|44875.6|44883.1|44863.1|1
1645792960000|2022-02-25 12:42:40|44893.2|44873.2|44885.6|44865.6|44893.2|44873.2|44885.6|44865.6|1
1645792980000|2022-02-25 12:43:00|44883.2|44863.2|44883.2|44863.2|44885.6|44865.6|44883.1|44863.1|0
1645792990000|2022-02-25 12:43:10|44883.1|44863.1|44880.6|44860.6|44885.6|44865.6|44880.6|44860.6|1
1645793000000|2022-02-25 12:43:20|44883.1|44863.1|44878.1|44858.1|44883.1|44863.1|44878.1|44858.1|0
1645793010000|2022-02-25 12:43:30|44878.2|44858.2|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|0
1645793020000|2022-02-25 12:43:40|44878.1|44858.1|44880.6|44860.6|44880.6|44860.6|44878.1|44858.1|0
1645793030000|2022-02-25 12:43:50|44883.1|44863.1|44893.2|44873.2|44893.2|44873.2|44883.1|44863.1|1
1645793040000|2022-02-25 12:44:00|44890.7|44870.7|44900.6|44880.6|44900.6|44880.6|44890.6|44870.6|2
1645793050000|2022-02-25 12:44:10|44903.1|44883.1|44898.1|44878.1|44905.6|44885.6|44898.1|44878.1|2
1645793060000|2022-02-25 12:44:20|44903.1|44883.1|44900.6|44880.6|44903.1|44883.1|44898.1|44878.1|0
1645793070000|2022-02-25 12:44:30|44898.1|44878.1|44898.1|44878.1|44900.6|44880.6|44898.1|44878.1|1
1645793080000|2022-02-25 12:44:40|44900.6|44880.6|44893.2|44873.2|44900.6|44880.6|44893.2|44873.2|0
1645793090000|2022-02-25 12:44:50|44893.1|44873.1|44880.6|44860.6|44893.2|44873.2|44880.6|44860.6|1
1645793100000|2022-02-25 12:45:00|44878.1|44858.1|44878.2|44858.2|44880.7|44860.7|44878.1|44858.1|0
1645793110000|2022-02-25 12:45:10|44880.7|44860.7|44873.1|44853.1|44883.1|44863.1|44873.1|44853.1|0
1645793120000|2022-02-25 12:45:20|44873.2|44853.2|44873.1|44853.1|44873.2|44853.2|44870.6|44850.6|1
1645793130000|2022-02-25 12:45:30|44873.2|44853.2|44873.1|44853.1|44873.2|44853.2|44870.6|44850.6|5
1645793140000|2022-02-25 12:45:40|44875.6|44855.6|44878.2|44858.2|44878.2|44858.2|44873.2|44853.2|0
1645793160000|2022-02-25 12:46:00|44880.7|44860.7|44873.2|44853.2|44880.7|44860.7|44873.1|44853.1|4
1645793170000|2022-02-25 12:46:10|44873.1|44853.1|44865.6|44845.6|44875.6|44855.6|44865.6|44845.6|0
1645793180000|2022-02-25 12:46:20|44868.1|44848.1|44863.1|44843.1|44868.1|44848.1|44863.1|44843.1|0
1645793190000|2022-02-25 12:46:30|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|0
1645793200000|2022-02-25 12:46:40|44858.1|44838.1|44863.1|44843.1|44863.1|44843.1|44855.6|44835.6|1
1645793210000|2022-02-25 12:46:50|44860.6|44840.6|44865.6|44845.6|44868.1|44848.1|44860.6|44840.6|0
1645793220000|2022-02-25 12:47:00|44868.1|44848.1|44863.1|44843.1|44868.1|44848.1|44863.1|44843.1|0
1645793230000|2022-02-25 12:47:10|||||||||1
1645793240000|2022-02-25 12:47:20|44865.6|44845.6|44860.6|44840.6|44865.6|44845.6|44860.6|44840.6|1
1645793250000|2022-02-25 12:47:30|44863.1|44843.1|44860.6|44840.6|44863.1|44843.1|44860.6|44840.6|0
1645793260000|2022-02-25 12:47:40|44863.1|44843.1|44863.1|44843.1|44865.6|44845.6|44863.1|44843.1|0
1645793270000|2022-02-25 12:47:50|44860.6|44840.6|44863.1|44843.1|44865.6|44845.6|44860.6|44840.6|0
1645793280000|2022-02-25 12:48:00|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44860.6|44840.6|1
1645793290000|2022-02-25 12:48:10|44863.2|44843.2|44860.6|44840.6|44865.6|44845.6|44860.6|44840.6|0
1645793300000|2022-02-25 12:48:20|44863.1|44843.1|44860.6|44840.6|44865.6|44845.6|44860.6|44840.6|0
1645793310000|2022-02-25 12:48:30|44858.2|44838.2|44858.2|44838.2|44860.6|44840.6|44855.7|44835.7|125
1645793320000|2022-02-25 12:48:40|44860.7|44840.7|44858.2|44838.2|44860.7|44840.7|44855.7|44835.7|5
1645793330000|2022-02-25 12:48:50|44855.7|44835.7|44850.7|44830.7|44855.7|44835.7|44850.7|44830.7|2
1645793340000|2022-02-25 12:49:00|44850.8|44830.8|44850.7|44830.7|44853.2|44833.2|44848.3|44828.3|0
1645793350000|2022-02-25 12:49:10|44848.2|44828.2|44848.1|44828.1|44848.2|44828.2|44848.1|44828.1|19
1645793360000|2022-02-25 12:49:20|44845.7|44825.7|44848.1|44828.1|44850.6|44830.6|44845.6|44825.6|0
1645793370000|2022-02-25 12:49:30|44850.6|44830.6|44848.1|44828.1|44850.6|44830.6|44845.6|44825.6|11
1645793380000|2022-02-25 12:49:40|44845.6|44825.6|44845.6|44825.6|44845.6|44825.6|44843.1|44823.1|2
1645793390000|2022-02-25 12:49:50|44843.1|44823.1|44845.6|44825.6|44845.6|44825.6|44843.1|44823.1|0
1645793400000|2022-02-25 12:50:00|44843.1|44823.1|44843.1|44823.1|44845.6|44825.6|44838.1|44818.1|0
1645793410000|2022-02-25 12:50:10|44845.6|44825.6|44840.7|44820.7|44845.6|44825.6|44840.6|44820.6|0
1645793420000|2022-02-25 12:50:20|44840.6|44820.6|44833.2|44813.2|44843.1|44823.1|44833.1|44813.1|0
1645793430000|2022-02-25 12:50:30|44835.7|44815.7|44850.6|44830.6|44853.2|44833.2|44835.7|44815.7|5
1645793440000|2022-02-25 12:50:40|44853.1|44833.1|44858.2|44838.2|44858.2|44838.2|44850.6|44830.6|4
1645793450000|2022-02-25 12:50:50|44858.3|44838.3|44858.2|44838.2|44860.7|44840.7|44853.2|44833.2|15
1645793460000|2022-02-25 12:51:00|44855.7|44835.7|44880.8|44860.8|44880.8|44860.8|44848.2|44828.2|2
1645793470000|2022-02-25 12:51:10|44885.7|44865.7|44905.7|44885.7|44910.7|44890.7|44885.7|44865.7|5
1645793480000|2022-02-25 12:51:20|44905.8|44885.8|44898.2|44878.2|44905.8|44885.8|44893.2|44873.2|0
1645793490000|2022-02-25 12:51:30|44900.7|44880.7|44895.7|44875.7|44903.2|44883.2|44893.3|44873.3|1
1645793500000|2022-02-25 12:51:40|44893.3|44873.3|44865.7|44845.7|44898.2|44878.2|44863.2|44843.2|1
1645793510000|2022-02-25 12:51:50|44865.8|44845.8|44853.2|44833.2|44873.2|44853.2|44853.2|44833.2|0
1645793520000|2022-02-25 12:52:00|44848.3|44828.3|44845.7|44825.7|44853.2|44833.2|44840.7|44820.7|46
1645793530000|2022-02-25 12:52:10|44848.2|44828.2|44855.8|44835.8|44858.3|44838.3|44843.3|44823.3|0
1645793540000|2022-02-25 12:52:20|44858.3|44838.3|44883.2|44863.2|44885.7|44865.7|44858.3|44838.3|2
1645793550000|2022-02-25 12:52:30|44880.7|44860.7|44878.3|44858.3|44893.3|44873.3|44878.3|44858.3|2
1645793560000|2022-02-25 12:52:40|44880.8|44860.8|44878.3|44858.3|44880.8|44860.8|44865.8|44845.8|0
1645793570000|2022-02-25 12:52:50|44878.2|44858.2|44893.2|44873.2|44893.2|44873.2|44878.2|44858.2|0
1645793580000|2022-02-25 12:53:00|44893.3|44873.3|44898.2|44878.2|44898.2|44878.2|44890.7|44870.7|0
1645793590000|2022-02-25 12:53:10|44895.7|44875.7|44893.3|44873.3|44895.7|44875.7|44888.3|44868.3|0
1645793600000|2022-02-25 12:53:20|44895.7|44875.7|44888.3|44868.3|44898.2|44878.2|44888.2|44868.2|2
1645793610000|2022-02-25 12:53:30|44888.2|44868.2|44903.2|44883.2|44903.3|44883.3|44883.3|44863.3|1
1645793620000|2022-02-25 12:53:40|44903.3|44883.3|44905.7|44885.7|44910.8|44890.8|44903.2|44883.2|1
1645793630000|2022-02-25 12:53:50|44905.8|44885.8|44903.3|44883.3|44910.8|44890.8|44903.3|44883.3|0
1645793640000|2022-02-25 12:54:00|44905.7|44885.7|44910.7|44890.7|44910.8|44890.8|44905.7|44885.7|0
1645793650000|2022-02-25 12:54:10|44908.3|44888.3|44903.2|44883.2|44910.7|44890.7|44903.2|44883.2|1
1645793660000|2022-02-25 12:54:20|44900.7|44880.7|44893.3|44873.3|44903.1|44883.1|44888.3|44868.3|0
1645793670000|2022-02-25 12:54:30|44893.2|44873.2|44903.2|44883.2|44903.2|44883.2|44893.2|44873.2|1
1645793680000|2022-02-25 12:54:40|44905.7|44885.7|44900.7|44880.7|44905.7|44885.7|44898.3|44878.3|0
1645793690000|2022-02-25 12:54:50|44898.2|44878.2|44903.2|44883.2|44903.2|44883.2|44898.2|44878.2|0
1645793700000|2022-02-25 12:55:00|44903.3|44883.3|44903.3|44883.3|44908.2|44888.2|44903.2|44883.2|0
1645793710000|2022-02-25 12:55:10|44903.2|44883.2|44903.2|44883.2|44903.3|44883.3|44903.2|44883.2|10
1645793720000|2022-02-25 12:55:20|44903.3|44883.3|44900.7|44880.7|44908.2|44888.2|44900.7|44880.7|0
1645793730000|2022-02-25 12:55:30|44903.2|44883.2|44903.2|44883.2|44903.2|44883.2|44898.3|44878.3|0
1645793740000|2022-02-25 12:55:40|44903.3|44883.3|44903.2|44883.2|44903.3|44883.3|44903.2|44883.2|3
1645793750000|2022-02-25 12:55:50|44903.3|44883.3|44893.2|44873.2|44903.3|44883.3|44893.2|44873.2|0
1645793760000|2022-02-25 12:56:00|44895.7|44875.7|44903.3|44883.3|44908.2|44888.2|44890.7|44870.7|1
1645793770000|2022-02-25 12:56:10|44905.8|44885.8|44903.2|44883.2|44908.2|44888.2|44900.7|44880.7|5
1645793780000|2022-02-25 12:56:20|44905.7|44885.7|44898.3|44878.3|44905.7|44885.7|44898.2|44878.2|2
1645793790000|2022-02-25 12:56:30|44900.7|44880.7|44905.7|44885.7|44905.7|44885.7|44898.2|44878.2|6
1645793800000|2022-02-25 12:56:40|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|44903.2|44883.2|0
1645793810000|2022-02-25 12:56:50|44905.7|44885.7|44908.2|44888.2|44908.2|44888.2|44905.7|44885.7|0
1645793820000|2022-02-25 12:57:00|44905.7|44885.7|44908.2|44888.2|44910.7|44890.7|44905.7|44885.7|1
1645793830000|2022-02-25 12:57:10|44905.7|44885.7|44893.2|44873.2|44905.7|44885.7|44893.2|44873.2|0
1645793840000|2022-02-25 12:57:20|44895.7|44875.7|44883.2|44863.2|44898.2|44878.2|44883.2|44863.2|0
1645793850000|2022-02-25 12:57:30|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|44883.2|44863.2|0
1645793860000|2022-02-25 12:57:40|44883.2|44863.2|44883.2|44863.2|44883.2|44863.2|44875.7|44855.7|2
1645793870000|2022-02-25 12:57:50|44883.3|44863.3|44875.7|44855.7|44888.2|44868.2|44875.7|44855.7|0
1645793880000|2022-02-25 12:58:00|44873.3|44853.3|44878.2|44858.2|44885.7|44865.7|44873.2|44853.2|0
1645793890000|2022-02-25 12:58:10|44873.2|44853.2|44875.7|44855.7|44888.2|44868.2|44873.2|44853.2|2
1645793900000|2022-02-25 12:58:20|44870.7|44850.7|44873.2|44853.2|44873.2|44853.2|44868.2|44848.2|1
1645793910000|2022-02-25 12:58:30|44875.7|44855.7|44888.2|44868.2|44890.7|44870.7|44873.2|44853.2|3
1645793920000|2022-02-25 12:58:40|44885.7|44865.7|44893.2|44873.2|44898.3|44878.3|44885.7|44865.7|0
1645793930000|2022-02-25 12:58:50|44893.3|44873.3|44888.2|44868.2|44893.3|44873.3|44885.7|44865.7|0
1645793940000|2022-02-25 12:59:00|44885.7|44865.7|44903.2|44883.2|44903.2|44883.2|44883.2|44863.2|2
1645793950000|2022-02-25 12:59:10|44900.7|44880.7|44905.7|44885.7|44908.3|44888.3|44900.7|44880.7|2
1645793960000|2022-02-25 12:59:20|44903.2|44883.2|44903.2|44883.2|44905.8|44885.8|44903.2|44883.2|0
1645793970000|2022-02-25 12:59:30|44900.7|44880.7|44898.2|44878.2|44900.7|44880.7|44893.3|44873.3|1
1645793980000|2022-02-25 12:59:40|44893.2|44873.2|44888.3|44868.3|44895.7|44875.7|44888.2|44868.2|3
1645793990000|2022-02-25 12:59:50|44888.2|44868.2|44878.3|44858.3|44888.3|44868.3|44878.3|44858.3|0
1645794000000|2022-02-25 13:00:00|44880.8|44860.8|44905.7|44885.7|44910.8|44890.8|44880.8|44860.8|2
1645794010000|2022-02-25 13:00:10|44903.3|44883.3|44933.2|44913.2|44933.2|44913.2|44903.3|44883.3|3
1645794020000|2022-02-25 13:00:20|44935.7|44915.7|44938.2|44918.2|44955.7|44935.7|44933.3|44913.3|1
1645794030000|2022-02-25 13:00:30|44940.7|44920.7|44953.2|44933.2|44955.7|44935.7|44938.2|44918.2|1
1645794040000|2022-02-25 13:00:40|44953.3|44933.3|44948.2|44928.2|44953.3|44933.3|44943.2|44923.2|1
1645794050000|2022-02-25 13:00:50|44958.2|44938.2|44978.3|44958.3|44978.3|44958.3|44958.2|44938.2|5
1645794060000|2022-02-25 13:01:00|44978.2|44958.2|44940.7|44920.7|44980.7|44960.7|44940.7|44920.7|3
1645794070000|2022-02-25 13:01:10|44938.2|44918.2|44938.2|44918.2|44958.2|44938.2|44938.2|44918.2|3
1645794080000|2022-02-25 13:01:20|44940.7|44920.7|44898.2|44878.2|44943.2|44923.2|44898.2|44878.2|0
1645794090000|2022-02-25 13:01:30|44900.7|44880.7|44913.3|44893.3|44918.2|44898.2|44900.7|44880.7|0
1645794100000|2022-02-25 13:01:40|44918.2|44898.2|44908.2|44888.2|44918.2|44898.2|44903.2|44883.2|0
1645794110000|2022-02-25 13:01:50|44908.3|44888.3|44918.2|44898.2|44920.7|44900.7|44908.2|44888.2|11
1645794120000|2022-02-25 13:02:00|44915.7|44895.7|44933.2|44913.2|44933.2|44913.2|44915.7|44895.7|1
1645794130000|2022-02-25 13:02:10|44930.7|44910.7|44940.7|44920.7|44940.7|44920.7|44928.2|44908.2|1
1645794140000|2022-02-25 13:02:20|44943.2|44923.2|44940.7|44920.7|44948.2|44928.2|44938.2|44918.2|0
1645794150000|2022-02-25 13:02:30|44943.2|44923.2|44958.3|44938.3|44958.3|44938.3|44943.2|44923.2|2
1645794160000|2022-02-25 13:02:40|44960.8|44940.8|44950.8|44930.8|44965.7|44945.7|44950.8|44930.8|5
1645794170000|2022-02-25 13:02:50|44948.3|44928.3|44933.2|44913.2|44948.3|44928.3|44928.3|44908.3|1
1645794180000|2022-02-25 13:03:00|44933.3|44913.3|44943.2|44923.2|44943.3|44923.3|44933.3|44913.3|0
1645794190000|2022-02-25 13:03:10|44943.3|44923.3|44938.2|44918.2|44943.3|44923.3|44938.2|44918.2|1
1645794200000|2022-02-25 13:03:20|44933.3|44913.3|44938.2|44918.2|44943.2|44923.2|44933.3|44913.3|0
1645794210000|2022-02-25 13:03:30|44933.2|44913.2|44938.2|44918.2|44943.2|44923.2|44933.2|44913.2|1
1645794220000|2022-02-25 13:03:40|44935.7|44915.7|44938.2|44918.2|44943.2|44923.2|44928.3|44908.3|0
1645794230000|2022-02-25 13:03:50|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44935.7|44915.7|2
1645794240000|2022-02-25 13:04:00|44935.7|44915.7|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1645794250000|2022-02-25 13:04:10|44935.7|44915.7|44943.2|44923.2|44943.2|44923.2|44935.7|44915.7|6
1645794260000|2022-02-25 13:04:20|44945.7|44925.7|44968.2|44948.2|44973.2|44953.2|44945.7|44925.7|6
1645794270000|2022-02-25 13:04:30|44968.3|44948.3|44983.2|44963.2|44983.2|44963.2|44968.3|44948.3|1
1645794280000|2022-02-25 13:04:40|44985.7|44965.7|44978.3|44958.3|44985.8|44965.8|44978.3|44958.3|0
1645794290000|2022-02-25 13:04:50|44978.2|44958.2|44958.2|44938.2|44978.2|44958.2|44958.2|44938.2|0
1645794300000|2022-02-25 13:05:00|44955.7|44935.7|44948.2|44928.2|44955.7|44935.7|44948.2|44928.2|1
1645794310000|2022-02-25 13:05:10|44945.7|44925.7|44968.2|44948.2|44968.2|44948.2|44945.7|44925.7|3
1645794320000|2022-02-25 13:05:20|44968.3|44948.3|44983.3|44963.3|44983.3|44963.3|44968.3|44948.3|1
1645794330000|2022-02-25 13:05:30|44983.2|44963.2|44995.7|44975.7|44995.7|44975.7|44983.2|44963.2|0
1645794340000|2022-02-25 13:05:40|45013.2|44993.2|45018.2|44998.2|45020.7|45000.7|45013.2|44993.2|28
1645794350000|2022-02-25 13:05:50|45015.7|44995.7|45028.2|45008.2|45028.3|45008.3|45010.7|44990.7|8
1645794360000|2022-02-25 13:06:00|45028.3|45008.3|45000.7|44980.7|45028.3|45008.3|45000.7|44980.7|1
1645794370000|2022-02-25 13:06:10|44998.3|44978.3|45003.2|44983.2|45003.2|44983.2|44998.2|44978.2|0
1645794380000|2022-02-25 13:06:20|44998.3|44978.3|44995.8|44975.8|45003.3|44983.3|44993.2|44973.2|0
1645794390000|2022-02-25 13:06:30|44995.7|44975.7|44998.3|44978.3|44998.3|44978.3|44995.7|44975.7|3
1645794400000|2022-02-25 13:06:40|44998.2|44978.2|45025.7|45005.7|45025.8|45005.8|44998.2|44978.2|0
1645794410000|2022-02-25 13:06:50|45025.8|45005.8|45038.2|45018.2|45040.7|45020.7|45025.7|45005.7|4
1645794420000|2022-02-25 13:07:00|45040.7|45020.7|45033.2|45013.2|45040.7|45020.7|45033.2|45013.2|6
1645794430000|2022-02-25 13:07:10|45030.7|45010.7|45028.2|45008.2|45030.7|45010.7|45023.2|45003.2|0
1645794440000|2022-02-25 13:07:20|45023.2|45003.2|45033.2|45013.2|45033.3|45013.3|45023.2|45003.2|0
1645794450000|2022-02-25 13:07:30|45030.7|45010.7|45028.2|45008.2|45035.7|45015.7|45023.2|45003.2|19
1645794460000|2022-02-25 13:07:40|45033.2|45013.2|45038.2|45018.2|45038.2|45018.2|45033.2|45013.2|5
1645794470000|2022-02-25 13:07:50|45040.7|45020.7|45060.7|45040.7|45060.7|45040.7|45040.7|45020.7|4
1645794480000|2022-02-25 13:08:00|45058.2|45038.2|45048.2|45028.2|45058.2|45038.2|45048.2|45028.2|1
1645794490000|2022-02-25 13:08:10|45050.7|45030.7|45053.2|45033.2|45053.2|45033.2|45050.7|45030.7|0
1645794500000|2022-02-25 13:08:20|45050.7|45030.7|45048.2|45028.2|45053.2|45033.2|45048.2|45028.2|1
1645794510000|2022-02-25 13:08:30|45048.3|45028.3|45048.2|45028.2|45050.7|45030.7|45045.7|45025.7|7
1645794520000|2022-02-25 13:08:40|45048.3|45028.3|45038.2|45018.2|45050.7|45030.7|45038.2|45018.2|2
1645794530000|2022-02-25 13:08:50|45038.3|45018.3|45038.3|45018.3|45038.3|45018.3|45038.2|45018.2|2
1645794540000|2022-02-25 13:09:00|45040.7|45020.7|45058.2|45038.2|45058.2|45038.2|45040.7|45020.7|0
1645794550000|2022-02-25 13:09:10|45055.7|45035.7|45058.2|45038.2|45063.2|45043.2|45053.2|45033.2|3
1645794560000|2022-02-25 13:09:20|45058.3|45038.3|45065.7|45045.7|45065.7|45045.7|45058.3|45038.3|6
1645794570000|2022-02-25 13:09:30|45063.2|45043.2|45055.7|45035.7|45065.7|45045.7|45055.7|45035.7|0
1645794580000|2022-02-25 13:09:40|45053.2|45033.2|45058.2|45038.2|45060.8|45040.8|45053.2|45033.2|2
1645794590000|2022-02-25 13:09:50|45055.7|45035.7|45055.7|45035.7|45055.8|45035.8|45050.7|45030.7|0
1645794600000|2022-02-25 13:10:00|45058.3|45038.3|45068.2|45048.2|45070.7|45050.7|45058.3|45038.3|2
1645794610000|2022-02-25 13:10:10|45068.3|45048.3|45040.7|45020.7|45078.2|45058.2|45030.8|45010.8|5
1645794620000|2022-02-25 13:10:20|45038.2|45018.2|45025.7|45005.7|45038.2|45018.2|45025.7|45005.7|0
1645794630000|2022-02-25 13:10:30|45028.2|45008.2|45010.7|44990.7|45028.2|45008.2|45008.2|44988.2|3
1645794640000|2022-02-25 13:10:40|45008.2|44988.2|45025.7|45005.7|45028.2|45008.2|45008.2|44988.2|3
1645794650000|2022-02-25 13:10:50|45028.2|45008.2|45013.3|44993.3|45028.3|45008.3|45013.2|44993.2|1
1645794660000|2022-02-25 13:11:00|45008.3|44988.3|45005.7|44985.7|45010.8|44990.8|45005.7|44985.7|0
1645794670000|2022-02-25 13:11:10|45003.2|44983.2|44993.2|44973.2|45003.2|44983.2|44993.2|44973.2|0
1645794680000|2022-02-25 13:11:20|44990.7|44970.7|44988.2|44968.2|44990.8|44970.8|44985.7|44965.7|2
1645794690000|2022-02-25 13:11:30|44988.3|44968.3|44990.7|44970.7|44990.7|44970.7|44985.7|44965.7|1
1645794700000|2022-02-25 13:11:40|44988.3|44968.3|44990.7|44970.7|44993.3|44973.3|44988.2|44968.2|2
1645794710000|2022-02-25 13:11:50|44988.2|44968.2|44978.2|44958.2|44988.2|44968.2|44978.2|44958.2|7
1645794720000|2022-02-25 13:12:00|44975.7|44955.7|44963.3|44943.3|44975.7|44955.7|44955.8|44935.8|6
1645794730000|2022-02-25 13:12:10|44963.2|44943.2|44953.3|44933.3|44970.8|44950.8|44948.2|44928.2|6
1645794740000|2022-02-25 13:12:20|44950.8|44930.8|44935.7|44915.7|44950.8|44930.8|44933.2|44913.2|1
1645794750000|2022-02-25 13:12:30|44938.3|44918.3|44933.3|44913.3|44940.7|44920.7|44933.2|44913.2|1
1645794760000|2022-02-25 13:12:40|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44920.8|44900.8|0
1645794770000|2022-02-25 13:12:50|44928.2|44908.2|44913.2|44893.2|44928.2|44908.2|44913.2|44893.2|0
1645794780000|2022-02-25 13:13:00|44915.7|44895.7|44908.2|44888.2|44915.7|44895.7|44900.7|44880.7|0
1645794790000|2022-02-25 13:13:10|44910.7|44890.7|44910.7|44890.7|44913.3|44893.3|44910.7|44890.7|1
1645794800000|2022-02-25 13:13:20|44913.2|44893.2|44913.2|44893.2|44915.7|44895.7|44908.2|44888.2|0
1645794810000|2022-02-25 13:13:30|44910.7|44890.7|44913.2|44893.2|44915.7|44895.7|44910.7|44890.7|1
1645794820000|2022-02-25 13:13:40|44913.3|44893.3|44938.2|44918.2|44938.2|44918.2|44913.3|44893.3|0
1645794830000|2022-02-25 13:13:50|44935.7|44915.7|44933.2|44913.2|44938.2|44918.2|44933.2|44913.2|0
1645794840000|2022-02-25 13:14:00|44930.7|44910.7|44918.2|44898.2|44933.2|44913.2|44918.2|44898.2|1
1645794850000|2022-02-25 13:14:10|44918.1|44898.1|44893.2|44873.2|44918.1|44898.1|44890.7|44870.7|1
1645794860000|2022-02-25 13:14:20|44890.7|44870.7|44893.2|44873.2|44893.2|44873.2|44890.7|44870.7|0
1645794870000|2022-02-25 13:14:30|44890.7|44870.7|44883.2|44863.2|44895.7|44875.7|44883.2|44863.2|37
1645794880000|2022-02-25 13:14:40|44888.1|44868.1|44893.2|44873.2|44893.2|44873.2|44883.2|44863.2|2
1645794890000|2022-02-25 13:14:50|44893.1|44873.1|44883.2|44863.2|44893.2|44873.2|44883.2|44863.2|0
1645794900000|2022-02-25 13:15:00|44888.1|44868.1|44878.1|44858.1|44888.2|44868.2|44873.1|44853.1|10
1645794910000|2022-02-25 13:15:10|44878.2|44858.2|44875.7|44855.7|44885.7|44865.7|44875.6|44855.6|4
1645794920000|2022-02-25 13:15:20|44875.6|44855.6|44875.7|44855.7|44878.1|44858.1|44868.2|44848.2|1
1645794930000|2022-02-25 13:15:30|44875.6|44855.6|44870.6|44850.6|44875.7|44855.7|44870.6|44850.6|0
1645794940000|2022-02-25 13:15:40|44870.7|44850.7|44868.1|44848.1|44870.7|44850.7|44865.6|44845.6|0
1645794950000|2022-02-25 13:15:50|44868.2|44848.2|44875.7|44855.7|44875.7|44855.7|44868.2|44848.2|0
1645794960000|2022-02-25 13:16:00|44878.1|44858.1|44878.2|44858.2|44880.7|44860.7|44873.2|44853.2|4
1645794970000|2022-02-25 13:16:10|44875.7|44855.7|44868.2|44848.2|44878.2|44858.2|44868.1|44848.1|0
1645794980000|2022-02-25 13:16:20|44873.1|44853.1|44875.7|44855.7|44875.7|44855.7|44873.1|44853.1|0
1645794990000|2022-02-25 13:16:30|44873.2|44853.2|44888.2|44868.2|44895.7|44875.7|44870.7|44850.7|2
1645795000000|2022-02-25 13:16:40|44888.1|44868.1|44890.7|44870.7|44890.7|44870.7|44885.7|44865.7|0
1645795010000|2022-02-25 13:16:50|44888.2|44868.2|44908.2|44888.2|44910.7|44890.7|44888.2|44868.2|0
1645795020000|2022-02-25 13:17:00|44905.7|44885.7|44903.2|44883.2|44905.7|44885.7|44895.7|44875.7|1
1645795030000|2022-02-25 13:17:10|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|0
1645795040000|2022-02-25 13:17:20|44928.2|44908.2|44933.2|44913.2|44935.7|44915.7|44928.2|44908.2|2
1645795050000|2022-02-25 13:17:30|44935.7|44915.7|44923.2|44903.2|44935.7|44915.7|44923.2|44903.2|1
1645795060000|2022-02-25 13:17:40|44923.1|44903.1|44923.2|44903.2|44925.6|44905.6|44923.1|44903.1|0
1645795070000|2022-02-25 13:17:50|44923.1|44903.1|44918.2|44898.2|44923.2|44903.2|44915.6|44895.6|11
1645795080000|2022-02-25 13:18:00|44918.1|44898.1|44923.1|44903.1|44923.1|44903.1|44918.1|44898.1|0
1645795090000|2022-02-25 13:18:10|44918.1|44898.1|44913.1|44893.1|44920.6|44900.6|44913.1|44893.1|2
1645795100000|2022-02-25 13:18:20|44910.6|44890.6|44900.6|44880.6|44910.6|44890.6|44900.6|44880.6|2
1645795110000|2022-02-25 13:18:30|44898.1|44878.1|44888.2|44868.2|44898.1|44878.1|44888.2|44868.2|1
1645795120000|2022-02-25 13:18:40|44890.6|44870.6|44890.6|44870.6|44893.1|44873.1|44888.1|44868.1|5
1645795130000|2022-02-25 13:18:50|44890.7|44870.7|44893.1|44873.1|44893.1|44873.1|44890.6|44870.6|1
1645795140000|2022-02-25 13:19:00|44890.6|44870.6|44893.1|44873.1|44893.1|44873.1|44888.1|44868.1|1
1645795150000|2022-02-25 13:19:10|44890.6|44870.6|44890.6|44870.6|44890.6|44870.6|44888.1|44868.1|1
1645795160000|2022-02-25 13:19:20|44893.1|44873.1|44888.1|44868.1|44893.1|44873.1|44888.1|44868.1|0
1645795170000|2022-02-25 13:19:30|44885.6|44865.6|44885.6|44865.6|44888.1|44868.1|44880.6|44860.6|2
1645795180000|2022-02-25 13:19:40|44883.1|44863.1|44890.6|44870.6|44895.6|44875.6|44883.1|44863.1|0
1645795190000|2022-02-25 13:19:50|44888.1|44868.1|44890.6|44870.6|44893.1|44873.1|44888.1|44868.1|1
1645795200000|2022-02-25 13:20:00|44893.1|44873.1|44943.1|44923.1|44943.1|44923.1|44893.1|44873.1|1
1645795210000|2022-02-25 13:20:10|44945.6|44925.6|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|0
1645795220000|2022-02-25 13:20:20|44943|44923|44930.6|44910.6|44943.1|44923.1|44930.6|44910.6|2
1645795230000|2022-02-25 13:20:30|44933.1|44913.1|44930.6|44910.6|44933.1|44913.1|44930.6|44910.6|0
1645795240000|2022-02-25 13:20:40|44928.1|44908.1|44928.1|44908.1|44928.1|44908.1|44925.6|44905.6|0
1645795250000|2022-02-25 13:20:50|44925.6|44905.6|44923.1|44903.1|44928.1|44908.1|44923.1|44903.1|3
1645795260000|2022-02-25 13:21:00|44920.6|44900.6|44925.6|44905.6|44928.1|44908.1|44918.1|44898.1|0
1645795270000|2022-02-25 13:21:10|44928.1|44908.1|44925.6|44905.6|44930.6|44910.6|44925.6|44905.6|2
1645795280000|2022-02-25 13:21:20|44928.1|44908.1|44920.6|44900.6|44930.6|44910.6|44920.6|44900.6|0
1645795290000|2022-02-25 13:21:30|44913.1|44893.1|44900.6|44880.6|44913.1|44893.1|44900.6|44880.6|0
1645795300000|2022-02-25 13:21:40|44895.6|44875.6|44898.1|44878.1|44898.1|44878.1|44893.1|44873.1|1
1645795310000|2022-02-25 13:21:50|44895.6|44875.6|44888.1|44868.1|44895.6|44875.6|44888.1|44868.1|2
1645795320000|2022-02-25 13:22:00|44885.6|44865.6|44868.1|44848.1|44885.6|44865.6|44868.1|44848.1|1
1645795330000|2022-02-25 13:22:10|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|0
1645795340000|2022-02-25 13:22:20|44865.6|44845.6|44863.1|44843.1|44868.1|44848.1|44860.6|44840.6|0
1645795350000|2022-02-25 13:22:30|44860.6|44840.6|44873.1|44853.1|44873.1|44853.1|44860.6|44840.6|2
1645795360000|2022-02-25 13:22:40|44875.6|44855.6|44883.1|44863.1|44883.1|44863.1|44875.6|44855.6|246
1645795370000|2022-02-25 13:22:50|44885.6|44865.6|44908|44888|44908.1|44888.1|44885.6|44865.6|0
1645795380000|2022-02-25 13:23:00|44905.5|44885.5|44913|44893|44913|44893|44905.5|44885.5|3
1645795390000|2022-02-25 13:23:10|44918|44898|44913.1|44893.1|44923|44903|44913.1|44893.1|4
1645795400000|2022-02-25 13:23:20|44915.5|44895.5|44923|44903|44923|44903|44913|44893|0
1645795410000|2022-02-25 13:23:30|44923.1|44903.1|44938.1|44918.1|44938.1|44918.1|44923.1|44903.1|12
1645795420000|2022-02-25 13:23:40|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|44935.6|44915.6|0
1645795430000|2022-02-25 13:23:50|44935.7|44915.7|44943.1|44923.1|44943.1|44923.1|44935.6|44915.6|1
1645795440000|2022-02-25 13:24:00|44938.1|44918.1|44935.5|44915.5|44945.6|44925.6|44930.6|44910.6|0
1645795450000|2022-02-25 13:24:10|44935.6|44915.6|44943|44923|44950.6|44930.6|44935.6|44915.6|4
1645795460000|2022-02-25 13:24:20|44940.6|44920.6|44943.2|44923.2|44945.7|44925.7|44938.1|44918.1|0
1645795470000|2022-02-25 13:24:30|44945.6|44925.6|44938.1|44918.1|44945.6|44925.6|44938.1|44918.1|0
1645795480000|2022-02-25 13:24:40|44935.6|44915.6|44933.1|44913.1|44935.6|44915.6|44933.1|44913.1|0
1645795490000|2022-02-25 13:24:50|44930.6|44910.6|44923.1|44903.1|44933.1|44913.1|44923.1|44903.1|0
1645795500000|2022-02-25 13:25:00|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44920.5|44900.5|0
1645795510000|2022-02-25 13:25:10|44925.6|44905.6|44948.1|44928.1|44953.1|44933.1|44925.6|44905.6|1
1645795520000|2022-02-25 13:25:20|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943|44923|0
1645795530000|2022-02-25 13:25:30|44938.1|44918.1|44928.1|44908.1|44938.1|44918.1|44928.1|44908.1|0
1645795540000|2022-02-25 13:25:40|44930.6|44910.6|44925.6|44905.6|44930.6|44910.6|44925.5|44905.5|0
1645795550000|2022-02-25 13:25:50|44923.1|44903.1|44925.6|44905.6|44925.6|44905.6|44923.1|44903.1|31
1645795560000|2022-02-25 13:26:00|44923.1|44903.1|44948.1|44928.1|44948.1|44928.1|44920.6|44900.6|1
1645795570000|2022-02-25 13:26:10|44948|44928|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|0
1645795580000|2022-02-25 13:26:20|44943.1|44923.1|44948.1|44928.1|44948.1|44928.1|44943.1|44923.1|5
1645795590000|2022-02-25 13:26:30|44945.6|44925.6|44948.1|44928.1|44948.1|44928.1|44945.6|44925.6|0
1645795600000|2022-02-25 13:26:40|44953.1|44933.1|44958.1|44938.1|44960.6|44940.6|44953.1|44933.1|1
1645795610000|2022-02-25 13:26:50|44960.6|44940.6|44958.1|44938.1|44960.6|44940.6|44958.1|44938.1|19
1645795620000|2022-02-25 13:27:00|44960.6|44940.6|44950.6|44930.6|44960.6|44940.6|44950.5|44930.5|0
1645795630000|2022-02-25 13:27:10|44950.5|44930.5|44943.1|44923.1|44950.5|44930.5|44943.1|44923.1|2
1645795640000|2022-02-25 13:27:20|44938.1|44918.1|44938.2|44918.2|44938.2|44918.2|44935.7|44915.7|16
1645795650000|2022-02-25 13:27:30|44933.2|44913.2|44913.2|44893.2|44933.2|44913.2|44913.2|44893.2|0
1645795660000|2022-02-25 13:27:40|44910.7|44890.7|44923.2|44903.2|44923.2|44903.2|44910.7|44890.7|0
1645795670000|2022-02-25 13:27:50|44923.1|44903.1|44913.1|44893.1|44923.1|44903.1|44913.1|44893.1|0
1645795680000|2022-02-25 13:28:00|44915.6|44895.6|44908.2|44888.2|44915.6|44895.6|44905.7|44885.7|2
1645795690000|2022-02-25 13:28:10|44905.7|44885.7|44898.2|44878.2|44905.7|44885.7|44898.1|44878.1|0
1645795700000|2022-02-25 13:28:20|44898.1|44878.1|44890.7|44870.7|44900.6|44880.6|44890.7|44870.7|0
1645795710000|2022-02-25 13:28:30|44893.1|44873.1|44905.7|44885.7|44905.8|44885.8|44893.1|44873.1|7
1645795720000|2022-02-25 13:28:40|44905.8|44885.8|44923.2|44903.2|44923.2|44903.2|44905.7|44885.7|1
1645795730000|2022-02-25 13:28:50|44920.6|44900.6|44918.2|44898.2|44920.6|44900.6|44910.7|44890.7|1
1645795740000|2022-02-25 13:29:00|44918.1|44898.1|44915.7|44895.7|44920.6|44900.6|44913.1|44893.1|0
1645795750000|2022-02-25 13:29:10|44920.8|44900.8|44928.2|44908.2|44928.3|44908.3|44920.8|44900.8|5
1645795760000|2022-02-25 13:29:20|44930.7|44910.7|44933.2|44913.2|44933.2|44913.2|44930.7|44910.7|2
1645795770000|2022-02-25 13:29:30|44935.7|44915.7|44933.1|44913.1|44935.7|44915.7|44933.1|44913.1|1
1645795780000|2022-02-25 13:29:40|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|44930.7|44910.7|0
1645795790000|2022-02-25 13:29:50|44933.3|44913.3|44940.7|44920.7|44940.7|44920.7|44933.2|44913.2|0
1645795800000|2022-02-25 13:30:00|44940.8|44920.8|44950.7|44930.7|44950.7|44930.7|44940.7|44920.7|1
1645795810000|2022-02-25 13:30:10|44953.2|44933.2|44948.2|44928.2|44953.2|44933.2|44948.2|44928.2|0
1645795820000|2022-02-25 13:30:20|44945.6|44925.6|44938.3|44918.3|44945.6|44925.6|44933.2|44913.2|0
1645795830000|2022-02-25 13:30:30|44948.2|44928.2|44953.1|44933.1|44953.2|44933.2|44948.2|44928.2|3
1645795840000|2022-02-25 13:30:40|44948.2|44928.2|44955.7|44935.7|44955.7|44935.7|44948.2|44928.2|1
1645795850000|2022-02-25 13:30:50|44958.1|44938.1|44950.6|44930.6|44958.2|44938.2|44945.7|44925.7|0
1645795860000|2022-02-25 13:31:00|44955.6|44935.6|44948.1|44928.1|44960.6|44940.6|44948.1|44928.1|1
1645795870000|2022-02-25 13:31:10|44938.2|44918.2|44933.2|44913.2|44938.2|44918.2|44933.2|44913.2|0
1645795880000|2022-02-25 13:31:20|44933.1|44913.1|44928.1|44908.1|44933.2|44913.2|44928.1|44908.1|0
1645795890000|2022-02-25 13:31:30|44928.2|44908.2|44925.7|44905.7|44935.6|44915.6|44925.7|44905.7|1
1645795900000|2022-02-25 13:31:40|44925.6|44905.6|44935.7|44915.7|44935.7|44915.7|44923.2|44903.2|1
1645795910000|2022-02-25 13:31:50|44938.2|44918.2|44958.1|44938.1|44958.2|44938.2|44938.2|44918.2|1
1645795920000|2022-02-25 13:32:00|44955.7|44935.7|44948.2|44928.2|44955.7|44935.7|44945.7|44925.7|0
1645795930000|2022-02-25 13:32:10|44950.7|44930.7|44958.1|44938.1|44958.2|44938.2|44948.1|44928.1|1
1645795940000|2022-02-25 13:32:20|44958.2|44938.2|44963.2|44943.2|44965.7|44945.7|44958.2|44938.2|0
1645795950000|2022-02-25 13:32:30|44960.7|44940.7|44963.2|44943.2|44963.2|44943.2|44958.2|44938.2|0
1645795960000|2022-02-25 13:32:40|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|0
1645795970000|2022-02-25 13:32:50|44965.7|44945.7|44955.6|44935.6|44965.7|44945.7|44953.1|44933.1|0
1645795980000|2022-02-25 13:33:00|44953.1|44933.1|44950.8|44930.8|44953.1|44933.1|44943.2|44923.2|0
1645795990000|2022-02-25 13:33:10|44950.7|44930.7|44978.1|44958.1|44978.1|44958.1|44950.7|44930.7|1
1645796000000|2022-02-25 13:33:20|44978.2|44958.2|44975.6|44955.6|44978.2|44958.2|44975.6|44955.6|0
1645796010000|2022-02-25 13:33:30|44975.7|44955.7|44975.6|44955.6|44980.6|44960.6|44975.6|44955.6|2
1645796020000|2022-02-25 13:33:40|44973.2|44953.2|44958.1|44938.1|44973.2|44953.2|44958.1|44938.1|0
1645796030000|2022-02-25 13:33:50|44958.2|44938.2|44955.7|44935.7|44958.2|44938.2|44953.2|44933.2|0
1645796040000|2022-02-25 13:34:00|44958.2|44938.2|44968.2|44948.2|44968.2|44948.2|44958.2|44938.2|0
1645796050000|2022-02-25 13:34:10|44968.1|44948.1|44970.7|44950.7|44970.7|44950.7|44968.1|44948.1|1
1645796060000|2022-02-25 13:34:20|44968.2|44948.2|44963.2|44943.2|44973.2|44953.2|44963.2|44943.2|0
1645796070000|2022-02-25 13:34:30|44960.7|44940.7|44965.7|44945.7|44965.7|44945.7|44958.2|44938.2|1
1645796080000|2022-02-25 13:34:40|44963.2|44943.2|44973.2|44953.2|44973.2|44953.2|44963.2|44943.2|0
1645796090000|2022-02-25 13:34:50|44975.7|44955.7|44983.1|44963.1|44983.2|44963.2|44975.7|44955.7|0
1645796100000|2022-02-25 13:35:00|44980.6|44960.6|44985.7|44965.7|44985.7|44965.7|44978.2|44958.2|0
1645796110000|2022-02-25 13:35:10|44988.2|44968.2|44978.2|44958.2|44990.6|44970.6|44978.2|44958.2|2
1645796120000|2022-02-25 13:35:20|44980.7|44960.7|44983.2|44963.2|44983.2|44963.2|44980.7|44960.7|0
1645796130000|2022-02-25 13:35:30|44980.7|44960.7|44973.1|44953.1|44983.2|44963.2|44973.1|44953.1|13
1645796140000|2022-02-25 13:35:40|44968.1|44948.1|44973.1|44953.1|44973.1|44953.1|44958.1|44938.1|0
1645796150000|2022-02-25 13:35:50|44975.6|44955.6|44978.1|44958.1|44978.1|44958.1|44973.1|44953.1|3
1645796160000|2022-02-25 13:36:00|44975.6|44955.6|44988.1|44968.1|44990.6|44970.6|44973.1|44953.1|1
1645796170000|2022-02-25 13:36:10|44990.6|44970.6|45013.1|44993.1|45018.1|44998.1|44990.6|44970.6|3
1645796180000|2022-02-25 13:36:20|45015.6|44995.6|45000.6|44980.6|45018.1|44998.1|45000.6|44980.6|1
1645796190000|2022-02-25 13:36:30|44998.1|44978.1|44995.5|44975.5|44998.1|44978.1|44995.5|44975.5|0
1645796200000|2022-02-25 13:36:40|44995.6|44975.6|44988.1|44968.1|44995.6|44975.6|44983.1|44963.1|0
1645796210000|2022-02-25 13:36:50|44985.6|44965.6|44985.6|44965.6|44988.1|44968.1|44983.1|44963.1|24
1645796220000|2022-02-25 13:37:00|44988.1|44968.1|44983.1|44963.1|44988.1|44968.1|44983.1|44963.1|0
1645796230000|2022-02-25 13:37:10|44985.6|44965.6|44988.1|44968.1|44988.1|44968.1|44985.6|44965.6|0
1645796240000|2022-02-25 13:37:20|44985.6|44965.6|44988.1|44968.1|44990.6|44970.6|44985.6|44965.6|0
1645796250000|2022-02-25 13:37:30|44985.6|44965.6|44983.2|44963.2|44988.2|44968.2|44983.2|44963.2|0
1645796260000|2022-02-25 13:37:40|44983.1|44963.1|44970.6|44950.6|44983.1|44963.1|44970.6|44950.6|0
1645796270000|2022-02-25 13:37:50|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44970.6|44950.6|0
1645796280000|2022-02-25 13:38:00|44973.2|44953.2|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|0
1645796290000|2022-02-25 13:38:10|44970.6|44950.6|44973.1|44953.1|44973.1|44953.1|44968.1|44948.1|0
1645796300000|2022-02-25 13:38:20|44970.6|44950.6|44970.6|44950.6|44973.1|44953.1|44970.6|44950.6|10
1645796310000|2022-02-25 13:38:30|44968.2|44948.2|44968.1|44948.1|44968.2|44948.2|44965.6|44945.6|0
1645796320000|2022-02-25 13:38:40|44965.6|44945.6|44965.6|44945.6|44968.2|44948.2|44965.6|44945.6|0
1645796330000|2022-02-25 13:38:50|44965.7|44945.7|44965.6|44945.6|44970.6|44950.6|44965.6|44945.6|2
1645796340000|2022-02-25 13:39:00|44963.2|44943.2|44965.6|44945.6|44968.2|44948.2|44963.1|44943.1|3
1645796350000|2022-02-25 13:39:10|44963.2|44943.2|44968.1|44948.1|44968.1|44948.1|44963.1|44943.1|0
1645796360000|2022-02-25 13:39:20|44965.6|44945.6|44975.5|44955.5|44978|44958|44965.6|44945.6|17
1645796370000|2022-02-25 13:39:30|44973.1|44953.1|44970.5|44950.5|44975.5|44955.5|44970.5|44950.5|0
1645796380000|2022-02-25 13:39:40|44968.1|44948.1|44973.1|44953.1|44973.1|44953.1|44968.1|44948.1|0
1645796390000|2022-02-25 13:39:50|44975.5|44955.5|44970.5|44950.5|44975.5|44955.5|44970.5|44950.5|0
1645796400000|2022-02-25 13:40:00|44970.6|44950.6|44975.5|44955.5|44975.5|44955.5|44970.5|44950.5|80
1645796410000|2022-02-25 13:40:10|44978|44958|44978|44958|44980.4|44960.4|44975.5|44955.5|5
1645796420000|2022-02-25 13:40:20|44975.5|44955.5|44973|44953|44975.5|44955.5|44970.5|44950.5|0
1645796430000|2022-02-25 13:40:30|44970.5|44950.5|44968|44948|44970.5|44950.5|44965.5|44945.5|69
1645796440000|2022-02-25 13:40:40|44965.5|44945.5|44973.1|44953.1|44973.1|44953.1|44963.1|44943.1|0
1645796450000|2022-02-25 13:40:50|44975.6|44955.6|44983.1|44963.1|44985.6|44965.6|44975.6|44955.6|0
1645796460000|2022-02-25 13:41:00|44988|44968|44988.1|44968.1|44988.1|44968.1|44983.1|44963.1|0
1645796470000|2022-02-25 13:41:10|44988|44968|44975.5|44955.5|44988|44968|44973|44953|2
1645796480000|2022-02-25 13:41:20|44973|44953|44968.1|44948.1|44973.1|44953.1|44968|44948|1
1645796490000|2022-02-25 13:41:30|44965.5|44945.5|44948|44928|44965.5|44945.5|44948|44928|0
1645796500000|2022-02-25 13:41:40|44953|44933|44945.5|44925.5|44953|44933|44943|44923|20
1645796510000|2022-02-25 13:41:50|44945.6|44925.6|44948|44928|44950.6|44930.6|44945.5|44925.5|0
1645796520000|2022-02-25 13:42:00|44945.5|44925.5|44940.5|44920.5|44945.5|44925.5|44940.5|44920.5|3
1645796530000|2022-02-25 13:42:10|44943.1|44923.1|44938|44918|44943.1|44923.1|44938|44918|0
1645796540000|2022-02-25 13:42:20|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44933.1|44913.1|7
1645796550000|2022-02-25 13:42:30|44933.1|44913.1|44938.1|44918.1|44938.1|44918.1|44933|44913|0
1645796560000|2022-02-25 13:42:40|44938|44918|44938.1|44918.1|44938.1|44918.1|44938|44918|0
1645796570000|2022-02-25 13:42:50|44940.5|44920.5|44925.5|44905.5|44940.6|44920.6|44925.5|44905.5|1
1645796580000|2022-02-25 13:43:00|44923|44903|44923|44903|44925.5|44905.5|44918|44898|1
1645796590000|2022-02-25 13:43:10|44923.1|44903.1|44930.5|44910.5|44933|44913|44923.1|44903.1|3
1645796600000|2022-02-25 13:43:20|44928.1|44908.1|44923|44903|44930.6|44910.6|44923|44903|34
1645796610000|2022-02-25 13:43:30|44925.5|44905.5|44930.5|44910.5|44930.5|44910.5|44923|44903|14
1645796620000|2022-02-25 13:43:40|44928|44908|44928|44908|44932.9|44912.9|44928|44908|2
1645796630000|2022-02-25 13:43:50|44927.9|44907.9|44923|44903|44927.9|44907.9|44922.9|44902.9|0
1645796640000|2022-02-25 13:44:00|44925.5|44905.5|44927.9|44907.9|44930.4|44910.4|44925.4|44905.4|0
1645796650000|2022-02-25 13:44:10|44928|44908|44930.5|44910.5|44935.4|44915.4|44928|44908|1
1645796660000|2022-02-25 13:44:20|44928|44908|44925.5|44905.5|44930.5|44910.5|44925.5|44905.5|1
1645796670000|2022-02-25 13:44:30|44928|44908|44928|44908|44930.5|44910.5|44928|44908|1
1645796680000|2022-02-25 13:44:40|44930.5|44910.5|44930.5|44910.5|44930.5|44910.5|44925.5|44905.5|1
1645796690000|2022-02-25 13:44:50|44933|44913|44935.5|44915.5|44940.5|44920.5|44933|44913|1
1645796700000|2022-02-25 13:45:00|44932.9|44912.9|44935.5|44915.5|44935.5|44915.5|44930.5|44910.5|1
1645796710000|2022-02-25 13:45:10|44938|44918|44935.5|44915.5|44938|44918|44935.4|44915.4|0
1645796720000|2022-02-25 13:45:20|44937.9|44917.9|44927.9|44907.9|44938|44918|44927.9|44907.9|0
1645796730000|2022-02-25 13:45:30|44928|44908|44913|44893|44928|44908|44913|44893|14
1645796740000|2022-02-25 13:45:40|44912.9|44892.9|44915.5|44895.5|44915.5|44895.5|44910.5|44890.5|0
1645796750000|2022-02-25 13:45:50|44913|44893|44913|44893|44915.5|44895.5|44913|44893|0
1645796760000|2022-02-25 13:46:00|44915.5|44895.5|44915.5|44895.5|44918|44898|44910.4|44890.4|1
1645796770000|2022-02-25 13:46:10|44912.9|44892.9|44900.5|44880.5|44912.9|44892.9|44900.5|44880.5|1
1645796780000|2022-02-25 13:46:20|44898|44878|44898|44878|44902.9|44882.9|44898|44878|12
1645796790000|2022-02-25 13:46:30|44897.9|44877.9|44890.5|44870.5|44897.9|44877.9|44888|44868|0
1645796800000|2022-02-25 13:46:40|44890.4|44870.4|44870.5|44850.5|44890.4|44870.4|44870.4|44850.4|0
1645796810000|2022-02-25 13:46:50|44868|44848|44848|44828|44868|44848|44847.9|44827.9|1
1645796820000|2022-02-25 13:47:00|44850.5|44830.5|44852.9|44832.9|44858|44838|44850.5|44830.5|1
1645796830000|2022-02-25 13:47:10|44847.9|44827.9|44845.5|44825.5|44847.9|44827.9|44842.9|44822.9|8
1645796840000|2022-02-25 13:47:20|44843|44823|44830.5|44810.5|44843|44823|44827.9|44807.9|0
1645796850000|2022-02-25 13:47:30|44833|44813|44840.5|44820.5|44845.4|44825.4|44833|44813|0
1645796860000|2022-02-25 13:47:40|44842.9|44822.9|44855.5|44835.5|44857.9|44837.9|44842.9|44822.9|5
1645796870000|2022-02-25 13:47:50|44855.4|44835.4|44850.5|44830.5|44863|44843|44850.4|44830.4|1
1645796880000|2022-02-25 13:48:00|44852.9|44832.9|44857.9|44837.9|44857.9|44837.9|44850.5|44830.5|3
1645796890000|2022-02-25 13:48:10|44858|44838|44860.5|44840.5|44860.5|44840.5|44855.4|44835.4|0
1645796900000|2022-02-25 13:48:20|44862.9|44842.9|44858|44838|44862.9|44842.9|44858|44838|0
1645796910000|2022-02-25 13:48:30|44857.9|44837.9|44843|44823|44857.9|44837.9|44842.9|44822.9|1
1645796920000|2022-02-25 13:48:40|44845.5|44825.5|44840.5|44820.5|44845.5|44825.5|44840.5|44820.5|1
1645796930000|2022-02-25 13:48:50|44835.5|44815.5|44837.9|44817.9|44840.4|44820.4|44835.5|44815.5|2
1645796940000|2022-02-25 13:49:00|44835.5|44815.5|44832.9|44812.9|44835.5|44815.5|44828|44808|2
1645796950000|2022-02-25 13:49:10|44833|44813|44828|44808|44833|44813|44828|44808|6
1645796960000|2022-02-25 13:49:20|44830.5|44810.5|44817.9|44797.9|44830.5|44810.5|44810.5|44790.5|1
1645796970000|2022-02-25 13:49:30|44815.5|44795.5|44828|44808|44828|44808|44815.5|44795.5|1
1645796980000|2022-02-25 13:49:40|44827.9|44807.9|44817.9|44797.9|44827.9|44807.9|44813|44793|18
1645796990000|2022-02-25 13:49:50|44815.5|44795.5|44820.5|44800.5|44823|44803|44815.5|44795.5|1
1645797000000|2022-02-25 13:50:00|44818|44798|44825.5|44805.5|44825.5|44805.5|44817.9|44797.9|0
1645797010000|2022-02-25 13:50:10|44823|44803|44820.5|44800.5|44823|44803|44818|44798|1
1645797020000|2022-02-25 13:50:20|44820.4|44800.4|44820.5|44800.5|44822.9|44802.9|44817.9|44797.9|0
1645797030000|2022-02-25 13:50:30|44820.4|44800.4|44820.5|44800.5|44823|44803|44820.4|44800.4|0
1645797040000|2022-02-25 13:50:40|44820.4|44800.4|44817.9|44797.9|44827.9|44807.9|44817.9|44797.9|7
1645797050000|2022-02-25 13:50:50|44818|44798|44820.5|44800.5|44820.5|44800.5|44818|44798|7
1645797060000|2022-02-25 13:51:00|44823|44803|44820.5|44800.5|44823|44803|44820.4|44800.4|2
1645797070000|2022-02-25 13:51:10|44823|44803|44820.5|44800.5|44825.5|44805.5|44820.5|44800.5|0
1645797080000|2022-02-25 13:51:20|44820.4|44800.4|44820.4|44800.4|44820.5|44800.5|44820.4|44800.4|0
1645797090000|2022-02-25 13:51:30|44820.5|44800.5|44815.5|44795.5|44820.5|44800.5|44815.5|44795.5|0
1645797100000|2022-02-25 13:51:40|44817.9|44797.9|44833|44813|44835.5|44815.5|44815.5|44795.5|1
1645797110000|2022-02-25 13:51:50|44838|44818|44850.5|44830.5|44853|44833|44838|44818|0
1645797120000|2022-02-25 13:52:00|44853|44833|44870.5|44850.5|44873|44853|44853|44833|0
1645797130000|2022-02-25 13:52:10|44870.4|44850.4|44850.5|44830.5|44870.4|44850.4|44850.5|44830.5|60
1645797140000|2022-02-25 13:52:20|44852.9|44832.9|44853|44833|44855.5|44835.5|44850.4|44830.4|0
1645797150000|2022-02-25 13:52:30|44855.5|44835.5|44853|44833|44855.5|44835.5|44850.5|44830.5|2
1645797160000|2022-02-25 13:52:40|44850.5|44830.5|44850.4|44830.4|44853|44833|44850.4|44830.4|0
1645797170000|2022-02-25 13:52:50|44848|44828|44848|44828|44850.5|44830.5|44848|44828|0
1645797180000|2022-02-25 13:53:00|44845.5|44825.5|44828.1|44808.1|44845.5|44825.5|44828.1|44808.1|1
1645797190000|2022-02-25 13:53:10|44828|44808|44822.9|44802.9|44828|44808|44822.9|44802.9|0
1645797200000|2022-02-25 13:53:20|44823|44803|44827.9|44807.9|44828|44808|44820.5|44800.5|0
1645797210000|2022-02-25 13:53:30|44828|44808|44840.5|44820.5|44840.5|44820.5|44827.9|44807.9|0
1645797220000|2022-02-25 13:53:40|44842.9|44822.9|44845.5|44825.5|44845.5|44825.5|44840.4|44820.4|1
1645797230000|2022-02-25 13:53:50|44843|44823|44850.5|44830.5|44850.5|44830.5|44843|44823|0
1645797240000|2022-02-25 13:54:00|44848|44828|44843|44823|44848|44828|44840.5|44820.5|0
1645797250000|2022-02-25 13:54:10|44842.9|44822.9|44833|44813|44842.9|44822.9|44833|44813|0
1645797260000|2022-02-25 13:54:20|44830.5|44810.5|44825.4|44805.4|44830.5|44810.5|44825.4|44805.4|0
1645797270000|2022-02-25 13:54:30|44820.5|44800.5|44825.5|44805.5|44828|44808|44820.5|44800.5|0
1645797280000|2022-02-25 13:54:40|44828|44808|44833|44813|44833|44813|44828|44808|1
1645797290000|2022-02-25 13:54:50|44832.9|44812.9|44833|44813|44833|44813|44830.5|44810.5|0
1645797300000|2022-02-25 13:55:00|44832.9|44812.9|44838|44818|44838|44818|44827.9|44807.9|7
1645797310000|2022-02-25 13:55:10|44838.1|44818.1|44840.4|44820.4|44842.9|44822.9|44837.9|44817.9|1
1645797320000|2022-02-25 13:55:20|44837.9|44817.9|44833|44813|44840.4|44820.4|44833|44813|0
1645797330000|2022-02-25 13:55:30|44835.5|44815.5|44833|44813|44835.5|44815.5|44830.5|44810.5|0
1645797340000|2022-02-25 13:55:40|44835.5|44815.5|44833|44813|44835.5|44815.5|44833|44813|0
1645797350000|2022-02-25 13:55:50|44835.5|44815.5|44845.5|44825.5|44845.5|44825.5|44833|44813|0
1645797360000|2022-02-25 13:56:00|44843|44823|44843|44823|44843.1|44823.1|44840.5|44820.5|0
1645797370000|2022-02-25 13:56:10|44845.5|44825.5|44852.9|44832.9|44852.9|44832.9|44843|44823|0
1645797380000|2022-02-25 13:56:20|44855.4|44835.4|44865.5|44845.5|44865.5|44845.5|44855.4|44835.4|0
1645797390000|2022-02-25 13:56:30|44863|44843|44863|44843|44865.5|44845.5|44863|44843|0
1645797400000|2022-02-25 13:56:40|44865.5|44845.5|44870.5|44850.5|44873|44853|44865.5|44845.5|0
1645797410000|2022-02-25 13:56:50|44873|44853|44875.5|44855.5|44882.9|44862.9|44873|44853|0
1645797420000|2022-02-25 13:57:00|44885.5|44865.5|44890.5|44870.5|44893|44873|44885.5|44865.5|1
1645797430000|2022-02-25 13:57:10|44893|44873|44885.4|44865.4|44893|44873|44885.4|44865.4|0
1645797440000|2022-02-25 13:57:20|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44882.9|44862.9|0
1645797450000|2022-02-25 13:57:30|44885.4|44865.4|44900.4|44880.4|44903|44883|44885.4|44865.4|0
1645797460000|2022-02-25 13:57:40|44902.9|44882.9|44892.9|44872.9|44902.9|44882.9|44892.9|44872.9|0
1645797470000|2022-02-25 13:57:50|44888|44868|44888|44868|44888|44868|44885.5|44865.5|0
1645797480000|2022-02-25 13:58:00|44890.5|44870.5|44893|44873|44893|44873|44887.9|44867.9|1
1645797490000|2022-02-25 13:58:10|44895.4|44875.4|44890.5|44870.5|44895.4|44875.4|44888|44868|0
1645797500000|2022-02-25 13:58:20|44885.5|44865.5|44872.9|44852.9|44885.5|44865.5|44872.9|44852.9|0
1645797510000|2022-02-25 13:58:30|44867.9|44847.9|44873|44853|44873|44853|44865.5|44845.5|0
1645797520000|2022-02-25 13:58:40|44870.5|44850.5|44870.5|44850.5|44873|44853|44865.5|44845.5|0
1645797530000|2022-02-25 13:58:50|44872.9|44852.9|44870.5|44850.5|44873|44853|44870.5|44850.5|0
1645797540000|2022-02-25 13:59:00|44872.9|44852.9|44863|44843|44873|44853|44863|44843|0
1645797550000|2022-02-25 13:59:10|44862.9|44842.9|44845.5|44825.5|44863|44843|44845.5|44825.5|0
1645797560000|2022-02-25 13:59:20|44848|44828|44843|44823|44853|44833|44843|44823|0
1645797570000|2022-02-25 13:59:30|44848|44828|44838|44818|44848|44828|44838|44818|0
1645797580000|2022-02-25 13:59:40|44838.1|44818.1|44848|44828|44848|44828|44838|44818|1
1645797590000|2022-02-25 13:59:50|44847.9|44827.9|44843|44823|44847.9|44827.9|44840.5|44820.5|0
1645797600000|2022-02-25 14:00:00|44843.1|44823.1|44863|44843|44865.5|44845.5|44843|44823|1
1645797610000|2022-02-25 14:00:10|44865.4|44845.4|44865.6|44845.6|44865.6|44845.6|44860.4|44840.4|0
1645797620000|2022-02-25 14:00:20|44868|44848|44855.5|44835.5|44868|44848|44855.5|44835.5|0
1645797640000|2022-02-25 14:00:40|44858|44838|44867.9|44847.9|44868|44848|44855.5|44835.5|5
1645797650000|2022-02-25 14:00:50|44868|44848|44865.5|44845.5|44868|44848|44862.9|44842.9|0
1645797660000|2022-02-25 14:01:00|44863|44843|44858|44838|44863|44843|44855.4|44835.4|0
1645797670000|2022-02-25 14:01:10|44863|44843|44883|44863|44883|44863|44863|44843|0
1645797680000|2022-02-25 14:01:20|44880.5|44860.5|44885.5|44865.5|44885.5|44865.5|44880.5|44860.5|5
1645797690000|2022-02-25 14:01:30|44883|44863|44883|44863|44885.5|44865.5|44880.5|44860.5|6
1645797700000|2022-02-25 14:01:40|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44883|44863|0
1645797710000|2022-02-25 14:01:50|44885.4|44865.4|44888|44868|44888|44868|44885.4|44865.4|0
1645797720000|2022-02-25 14:02:00|44887.9|44867.9|44885.5|44865.5|44888|44868|44885.5|44865.5|0
1645797730000|2022-02-25 14:02:10|44887.9|44867.9|44903|44883|44903.1|44883.1|44885.5|44865.5|1
1645797740000|2022-02-25 14:02:20|44902.9|44882.9|44897.9|44877.9|44903|44883|44895.5|44875.5|0
1645797750000|2022-02-25 14:02:30|44900.4|44880.4|44910.5|44890.5|44910.5|44890.5|44897.9|44877.9|2
1645797760000|2022-02-25 14:02:40|44912.9|44892.9|44927.9|44907.9|44928|44908|44912.9|44892.9|0
1645797770000|2022-02-25 14:02:50|44925.4|44905.4|44913|44893|44927.9|44907.9|44913|44893|1
1645797780000|2022-02-25 14:03:00|44915.5|44895.5|44935.5|44915.5|44935.5|44915.5|44910.5|44890.5|1
1645797790000|2022-02-25 14:03:10|44938|44918|44927.9|44907.9|44957.9|44937.9|44927.9|44907.9|7
1645797800000|2022-02-25 14:03:20|44925.5|44905.5|44918|44898|44925.5|44905.5|44918|44898|0
1645797810000|2022-02-25 14:03:30|44915.4|44895.4|44922.9|44902.9|44922.9|44902.9|44913|44893|0
1645797820000|2022-02-25 14:03:40|44923|44903|44930.5|44910.5|44930.5|44910.5|44923|44903|0
1645797830000|2022-02-25 14:03:50|44928|44908|44917.9|44897.9|44928|44908|44917.9|44897.9|0
1645797840000|2022-02-25 14:04:00|44913|44893|44898|44878|44913|44893|44898|44878|14
1645797850000|2022-02-25 14:04:10|44895.5|44875.5|44902.9|44882.9|44902.9|44882.9|44895.5|44875.5|10
1645797860000|2022-02-25 14:04:20|44903|44883|44913|44893|44918|44898|44903|44883|2
1645797870000|2022-02-25 14:04:30|44915.5|44895.5|44920.5|44900.5|44923|44903|44915.5|44895.5|2
1645797880000|2022-02-25 14:04:40|44923|44903|44918|44898|44923|44903|44918|44898|1
1645797890000|2022-02-25 14:04:50|44915.5|44895.5|44915.5|44895.5|44915.5|44895.5|44915.4|44895.4|0
1645797900000|2022-02-25 14:05:00|44915.4|44895.4|44927.9|44907.9|44927.9|44907.9|44915.4|44895.4|13
1645797910000|2022-02-25 14:05:10|44928|44908|44938|44918|44938.1|44918.1|44928|44908|3
1645797920000|2022-02-25 14:05:20|44935.5|44915.5|44917.9|44897.9|44935.5|44915.5|44917.9|44897.9|0
1645797930000|2022-02-25 14:05:30|44915.4|44895.4|44907.9|44887.9|44915.4|44895.4|44907.9|44887.9|0
1645797940000|2022-02-25 14:05:40|44905.4|44885.4|44885.5|44865.5|44905.4|44885.4|44885.5|44865.5|3
1645797950000|2022-02-25 14:05:50|44888|44868|44880.4|44860.4|44888|44868|44880.4|44860.4|0
1645797960000|2022-02-25 14:06:00|44882.9|44862.9|44895.5|44875.5|44898|44878|44877.9|44857.9|0
1645797970000|2022-02-25 14:06:10|44895.4|44875.4|44887.9|44867.9|44895.4|44875.4|44887.9|44867.9|0
1645797980000|2022-02-25 14:06:20|44888|44868|44883|44863|44888|44868|44883|44863|0
1645797990000|2022-02-25 14:06:30|44880.5|44860.5|44878|44858|44883|44863|44878|44858|4
1645798000000|2022-02-25 14:06:40|44877.9|44857.9|44877.9|44857.9|44878|44858|44875.4|44855.4|2
1645798010000|2022-02-25 14:06:50|44878|44858|44878|44858|44880.5|44860.5|44877.9|44857.9|0
1645798020000|2022-02-25 14:07:00|44880.5|44860.5|44878|44858|44880.5|44860.5|44877.9|44857.9|3
1645798030000|2022-02-25 14:07:10|44877.9|44857.9|44877.9|44857.9|44880.5|44860.5|44877.9|44857.9|0
1645798040000|2022-02-25 14:07:20|44878|44858|44875.5|44855.5|44880.5|44860.5|44875.5|44855.5|3
1645798050000|2022-02-25 14:07:30|44877.9|44857.9|44870.4|44850.4|44880.4|44860.4|44870.4|44850.4|0
1645798060000|2022-02-25 14:07:40|44865.5|44845.5|44868|44848|44868|44848|44865.4|44845.4|10
1645798080000|2022-02-25 14:08:00|44870.5|44850.5|44860.5|44840.5|44870.5|44850.5|44860.5|44840.5|0
1645798090000|2022-02-25 14:08:10|44863|44843|44870.5|44850.5|44870.5|44850.5|44863|44843|0
1645798100000|2022-02-25 14:08:20|44868|44848|44867.9|44847.9|44878|44858|44867.9|44847.9|0
1645798110000|2022-02-25 14:08:30|44868|44848|44853|44833|44868|44848|44850.5|44830.5|6
1645798120000|2022-02-25 14:08:40|44850.5|44830.5|44853|44833|44853|44833|44850.5|44830.5|2
1645798130000|2022-02-25 14:08:50|44858|44838|44865.5|44845.5|44868|44848|44858|44838|3
1645798140000|2022-02-25 14:09:00|44868|44848|44830.5|44810.5|44868|44848|44828|44808|6
1645798150000|2022-02-25 14:09:10|44828|44808|44825.5|44805.5|44828|44808|44820.5|44800.5|0
1645798160000|2022-02-25 14:09:20|44823|44803|44810.5|44790.5|44823|44803|44800.5|44780.5|4
1645798170000|2022-02-25 14:09:30|44813|44793|44823|44803|44823|44803|44810.5|44790.5|1
1645798180000|2022-02-25 14:09:40|44828|44808|44823|44803|44833|44813|44823|44803|1
1645798190000|2022-02-25 14:09:50|44818|44798|44818|44798|44823|44803|44818|44798|4
1645798200000|2022-02-25 14:10:00|44815.5|44795.5|44818|44798|44820.5|44800.5|44810.5|44790.5|0
1645798210000|2022-02-25 14:10:10|44820.5|44800.5|44820.5|44800.5|44823|44803|44820.5|44800.5|1
1645798220000|2022-02-25 14:10:20|44823|44803|44813|44793|44823|44803|44813|44793|0
1645798230000|2022-02-25 14:10:30|44810.5|44790.5|44805.5|44785.5|44810.5|44790.5|44800.5|44780.5|1
1645798240000|2022-02-25 14:10:40|44803|44783|44803|44783|44805.5|44785.5|44798|44778|1
1645798250000|2022-02-25 14:10:50|44805.5|44785.5|44810.5|44790.5|44810.5|44790.5|44805.5|44785.5|0
1645798260000|2022-02-25 14:11:00|44805.5|44785.5|44798|44778|44810.5|44790.5|44798|44778|2
1645798270000|2022-02-25 14:11:10|44795.5|44775.5|44795.5|44775.5|44798|44778|44793|44773|1
1645798280000|2022-02-25 14:11:20|44798|44778|44795.5|44775.5|44798|44778|44790.5|44770.5|5
1645798290000|2022-02-25 14:11:30|44798|44778|44798|44778|44800.5|44780.5|44795.5|44775.5|0
1645798300000|2022-02-25 14:11:40|44800.5|44780.5|44803|44783|44803|44783|44798|44778|1
1645798310000|2022-02-25 14:11:50|44798|44778|44788|44768|44798|44778|44788|44768|0
1645798320000|2022-02-25 14:12:00|44785.5|44765.5|44788|44768|44788|44768|44783|44763|0
1645798330000|2022-02-25 14:12:10|44793|44773|44810.5|44790.5|44810.5|44790.5|44793|44773|0
1645798340000|2022-02-25 14:12:20|44808|44788|44802.9|44782.9|44808|44788|44802.9|44782.9|0
1645798350000|2022-02-25 14:12:30|44803|44783|44805.5|44785.5|44805.5|44785.5|44800.5|44780.5|0
1645798360000|2022-02-25 14:12:40|44803|44783|44812.9|44792.9|44812.9|44792.9|44803|44783|0
1645798370000|2022-02-25 14:12:50|44808|44788|44823|44803|44823|44803|44808|44788|5
1645798380000|2022-02-25 14:13:00|44820.5|44800.5|44830.5|44810.5|44830.5|44810.5|44818|44798|0
1645798390000|2022-02-25 14:13:10|44828|44808|44823|44803|44828|44808|44820.5|44800.5|4
1645798400000|2022-02-25 14:13:20|44825.5|44805.5|44828|44808|44828|44808|44825.5|44805.5|0
1645798420000|2022-02-25 14:13:40|44833|44813|44835.5|44815.5|44840.5|44820.5|44833|44813|0
1645798430000|2022-02-25 14:13:50|44838|44818|44833|44813|44838|44818|44830.5|44810.5|0
1645798440000|2022-02-25 14:14:00|44835.5|44815.5|44835.5|44815.5|44838|44818|44833|44813|1
1645798450000|2022-02-25 14:14:10|44833|44813|44853|44833|44853|44833|44833|44813|149
1645798460000|2022-02-25 14:14:20|44855.4|44835.4|44875.4|44855.4|44875.4|44855.4|44855.4|44835.4|2
1645798470000|2022-02-25 14:14:30|44877.9|44857.9|44882.9|44862.9|44890.4|44870.4|44877.9|44857.9|1
1645798480000|2022-02-25 14:14:40|44883|44863|44905.4|44885.4|44905.4|44885.4|44883|44863|1
1645798490000|2022-02-25 14:14:50|44902.9|44882.9|44890.4|44870.4|44905.5|44885.5|44890.4|44870.4|14
1645798500000|2022-02-25 14:15:00|44892.9|44872.9|44877.9|44857.9|44892.9|44872.9|44877.9|44857.9|6
1645798510000|2022-02-25 14:15:10|44875.5|44855.5|44877.9|44857.9|44877.9|44857.9|44875.4|44855.4|0
1645798520000|2022-02-25 14:15:20|44875.4|44855.4|44862.9|44842.9|44877.9|44857.9|44860.4|44840.4|7
1645798530000|2022-02-25 14:15:30|44863|44843|44857.9|44837.9|44863|44843|44855.4|44835.4|0
1645798540000|2022-02-25 14:15:40|44858|44838|44860.4|44840.4|44867.9|44847.9|44858|44838|1
1645798550000|2022-02-25 14:15:50|44862.9|44842.9|44855.4|44835.4|44862.9|44842.9|44855.4|44835.4|8
1645798560000|2022-02-25 14:16:00|44857.9|44837.9|44865.4|44845.4|44865.4|44845.4|44857.9|44837.9|1
1645798570000|2022-02-25 14:16:10|44867.9|44847.9|44852.9|44832.9|44867.9|44847.9|44852.9|44832.9|5
1645798580000|2022-02-25 14:16:20|44853|44833|44862.9|44842.9|44862.9|44842.9|44852.9|44832.9|0
1645798590000|2022-02-25 14:16:30|44860.4|44840.4|44860.4|44840.4|44862.9|44842.9|44857.9|44837.9|2
1645798600000|2022-02-25 14:16:40|44857.9|44837.9|44857.9|44837.9|44857.9|44837.9|44855.4|44835.4|2
1645798610000|2022-02-25 14:16:50|44860.4|44840.4|44853|44833|44860.5|44840.5|44853|44833|0
1645798620000|2022-02-25 14:17:00|44855.4|44835.4|44862.9|44842.9|44865.4|44845.4|44852.9|44832.9|1
1645798630000|2022-02-25 14:17:10|44865.4|44845.4|44890.4|44870.4|44892.9|44872.9|44865.4|44845.4|3
1645798640000|2022-02-25 14:17:20|44890.5|44870.5|44892.9|44872.9|44897.9|44877.9|44890.4|44870.4|0
1645798650000|2022-02-25 14:17:30|44890.4|44870.4|44902.9|44882.9|44902.9|44882.9|44890.4|44870.4|0
1645798660000|2022-02-25 14:17:40|44905.3|44885.3|44915.4|44895.4|44915.4|44895.4|44902.9|44882.9|0
1645798670000|2022-02-25 14:17:50|44912.9|44892.9|44907.9|44887.9|44912.9|44892.9|44905.5|44885.5|0
1645798680000|2022-02-25 14:18:00|44910.4|44890.4|44902.9|44882.9|44910.4|44890.4|44902.9|44882.9|6
1645798700000|2022-02-25 14:18:20|44895.4|44875.4|44902.9|44882.9|44905.3|44885.3|44892.9|44872.9|2
1645798710000|2022-02-25 14:18:30|44900.4|44880.4|44897.9|44877.9|44903|44883|44897.9|44877.9|3
1645798720000|2022-02-25 14:18:40|44895.4|44875.4|44900.4|44880.4|44900.4|44880.4|44892.9|44872.9|1
1645798730000|2022-02-25 14:18:50|44905.5|44885.5|44912.9|44892.9|44915.4|44895.4|44905.4|44885.4|0
1645798740000|2022-02-25 14:19:00|44912.8|44892.8|44895.4|44875.4|44912.8|44892.8|44895.4|44875.4|2
1645798750000|2022-02-25 14:19:10|44897.9|44877.9|44902.9|44882.9|44902.9|44882.9|44892.9|44872.9|0
1645798760000|2022-02-25 14:19:20|44905.4|44885.4|44902.9|44882.9|44907.9|44887.9|44902.9|44882.9|0
1645798770000|2022-02-25 14:19:30|44900.4|44880.4|44902.9|44882.9|44903|44883|44900.4|44880.4|0
1645798780000|2022-02-25 14:19:40|44903|44883|44907.9|44887.9|44907.9|44887.9|44902.9|44882.9|0
1645798790000|2022-02-25 14:19:50|44908|44888|44900.4|44880.4|44910.5|44890.5|44900.4|44880.4|6
1645798800000|2022-02-25 14:20:00|44900.3|44880.3|44895.4|44875.4|44900.4|44880.4|44892.9|44872.9|0
1645798810000|2022-02-25 14:20:10|44893|44873|44882.9|44862.9|44900.4|44880.4|44882.9|44862.9|6
1645798820000|2022-02-25 14:20:20|44880.5|44860.5|44882.9|44862.9|44882.9|44862.9|44872.9|44852.9|1
1645798830000|2022-02-25 14:20:30|44885.4|44865.4|44882.9|44862.9|44885.4|44865.4|44882.9|44862.9|0
1645798840000|2022-02-25 14:20:40|44880.4|44860.4|44882.9|44862.9|44883|44863|44880.4|44860.4|0
1645798850000|2022-02-25 14:20:50|44880.4|44860.4|44880.4|44860.4|44882.9|44862.9|44880.4|44860.4|27
1645798860000|2022-02-25 14:21:00|44882.9|44862.9|44892.9|44872.9|44892.9|44872.9|44882.9|44862.9|3
1645798870000|2022-02-25 14:21:10|44887.9|44867.9|44882.9|44862.9|44887.9|44867.9|44882.9|44862.9|0
1645798880000|2022-02-25 14:21:20|44880.4|44860.4|44880.4|44860.4|44880.5|44860.5|44877.9|44857.9|0
1645798890000|2022-02-25 14:21:30|44877.9|44857.9|44870.5|44850.5|44877.9|44857.9|44870.4|44850.4|0
1645798900000|2022-02-25 14:21:40|44868|44848|44868|44848|44868|44848|44865.5|44845.5|7
1645798910000|2022-02-25 14:21:50|44870.4|44850.4|44873|44853|44873|44853|44870.4|44850.4|1
1645798920000|2022-02-25 14:22:00|44872.9|44852.9|44875.5|44855.5|44875.5|44855.5|44872.9|44852.9|1
1645798930000|2022-02-25 14:22:10|44877.9|44857.9|44875.4|44855.4|44877.9|44857.9|44875.4|44855.4|1
1645798940000|2022-02-25 14:22:20|44875.5|44855.5|44870.5|44850.5|44875.5|44855.5|44870.5|44850.5|11
1645798950000|2022-02-25 14:22:30|44868|44848|44870.5|44850.5|44870.5|44850.5|44868|44848|0
1645798960000|2022-02-25 14:22:40|44873|44853|44888|44868|44890.5|44870.5|44873|44853|1
1645798970000|2022-02-25 14:22:50|44890.5|44870.5|44893|44873|44893|44873|44888|44868|0
1645798980000|2022-02-25 14:23:00|44898|44878|44898|44878|44900.5|44880.5|44893|44873|8
1645798990000|2022-02-25 14:23:10|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|44900.5|44880.5|1
1645799000000|2022-02-25 14:23:20|44898|44878|44895.5|44875.5|44898|44878|44895.5|44875.5|0
1645799010000|2022-02-25 14:23:30|44893|44873|44888|44868|44895.4|44875.4|44888|44868|0
1645799030000|2022-02-25 14:23:50|||||||||2
1645799040000|2022-02-25 14:24:00|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|44885.5|44865.5|0
1645799050000|2022-02-25 14:24:10|44888|44868|44880.5|44860.5|44888|44868|44880.5|44860.5|1
1645799060000|2022-02-25 14:24:20|44878|44858|44875.5|44855.5|44880.5|44860.5|44875.5|44855.5|5
1645799070000|2022-02-25 14:24:30|44878|44858|44878|44858|44880.5|44860.5|44875.5|44855.5|2
1645799080000|2022-02-25 14:24:40|44875.5|44855.5|44870.5|44850.5|44875.5|44855.5|44870.5|44850.5|0
1645799090000|2022-02-25 14:24:50|44873|44853|44873|44853|44873|44853|44870.5|44850.5|1
1645799100000|2022-02-25 14:25:00|44870.5|44850.5|44855.4|44835.4|44873|44853|44855.4|44835.4|1
1645799110000|2022-02-25 14:25:10|44855.5|44835.5|44855.4|44835.4|44855.5|44835.5|44853|44833|2
1645799120000|2022-02-25 14:25:20|44855.5|44835.5|44850.5|44830.5|44855.5|44835.5|44850.5|44830.5|1
1645799130000|2022-02-25 14:25:30|44850.4|44830.4|44848|44828|44850.5|44830.5|44848|44828|0
1645799140000|2022-02-25 14:25:40|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|1
1645799150000|2022-02-25 14:25:50|44853|44833|44858|44838|44858|44838|44853|44833|1
1645799160000|2022-02-25 14:26:00|44855.5|44835.5|44868|44848|44868.1|44848.1|44855.5|44835.5|2
1645799170000|2022-02-25 14:26:10|44868.1|44848.1|44875.5|44855.5|44875.5|44855.5|44868|44848|0
1645799180000|2022-02-25 14:26:20|44873|44853|44865.5|44845.5|44873|44853|44865.5|44845.5|1
1645799190000|2022-02-25 14:26:30|44863|44843|44863|44843|44863|44843|44863|44843|3
1645799200000|2022-02-25 14:26:40|44863.1|44843.1|44868|44848|44870.5|44850.5|44863.1|44843.1|1
1645799210000|2022-02-25 14:26:50|44870.5|44850.5|44868|44848|44870.5|44850.5|44868|44848|1
1645799220000|2022-02-25 14:27:00|44865.5|44845.5|44870.5|44850.5|44870.5|44850.5|44860.5|44840.5|1
1645799230000|2022-02-25 14:27:10|44873|44853|44875.5|44855.5|44875.5|44855.5|44873|44853|2
1645799240000|2022-02-25 14:27:20|44873|44853|44873|44853|44875.5|44855.5|44873|44853|0
1645799250000|2022-02-25 14:27:30|44870.5|44850.5|44870.5|44850.5|44870.5|44850.5|44868|44848|1
1645799260000|2022-02-25 14:27:40|44865.5|44845.5|44868|44848|44868|44848|44863|44843|1
1645799270000|2022-02-25 14:27:50|44865.5|44845.5|44873|44853|44875.5|44855.5|44865.5|44845.5|5
1645799280000|2022-02-25 14:28:00|44870.5|44850.5|44865.5|44845.5|44873|44853|44865.5|44845.5|0
1645799290000|2022-02-25 14:28:10|44868|44848|44865.5|44845.5|44868|44848|44865.5|44845.5|1
1645799300000|2022-02-25 14:28:20|44863|44843|44835.5|44815.5|44863|44843|44835.5|44815.5|1
1645799310000|2022-02-25 14:28:30|44838|44818|44840.5|44820.5|44840.5|44820.5|44838|44818|1
1645799320000|2022-02-25 14:28:40|44838.1|44818.1|44843|44823|44843|44823|44838|44818|0
1645799330000|2022-02-25 14:28:50|44840.5|44820.5|44843|44823|44843|44823|44840.5|44820.5|1
1645799340000|2022-02-25 14:29:00|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|2
1645799350000|2022-02-25 14:29:10|44853|44833|44853|44833|44855.5|44835.5|44850.5|44830.5|0
1645799360000|2022-02-25 14:29:20|44850.5|44830.5|44853|44833|44853|44833|44850.5|44830.5|1
1645799370000|2022-02-25 14:29:30|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|44850.5|44830.5|4
1645799380000|2022-02-25 14:29:40|44848|44828|44848|44828|44848|44828|44845.5|44825.5|1
1645799390000|2022-02-25 14:29:50|44850.5|44830.5|44853|44833|44855.5|44835.5|44850.5|44830.5|0
1645799400000|2022-02-25 14:30:00|44855.5|44835.5|44863|44843|44865.5|44845.5|44850.5|44830.5|13
1645799410000|2022-02-25 14:30:10|44858|44838|44848|44828|44860.5|44840.5|44845.5|44825.5|1
1645799420000|2022-02-25 14:30:20|44850.5|44830.5|44880.5|44860.5|44880.5|44860.5|44850.5|44830.5|1
1645799430000|2022-02-25 14:30:30|44878|44858|44878|44858|44883|44863|44878|44858|0
1645799440000|2022-02-25 14:30:40|44875.5|44855.5|44888|44868|44890.5|44870.5|44873|44853|1
1645799450000|2022-02-25 14:30:50|44893|44873|44885.5|44865.5|44893|44873|44883|44863|1
1645799460000|2022-02-25 14:31:00|44888|44868|44893|44873|44893|44873|44875.5|44855.5|1
1645799470000|2022-02-25 14:31:10|44895.5|44875.5|44895.5|44875.5|44898|44878|44893|44873|3
1645799480000|2022-02-25 14:31:20|44893|44873|44893|44873|44893|44873|44885.5|44865.5|0
1645799490000|2022-02-25 14:31:30|44890.5|44870.5|44893|44873|44895.5|44875.5|44890.5|44870.5|4
1645799500000|2022-02-25 14:31:40|44890.5|44870.5|44895.5|44875.5|44895.5|44875.5|44890.5|44870.5|0
1645799510000|2022-02-25 14:31:50|44898|44878|44897.9|44877.9|44900.5|44880.5|44897.9|44877.9|1
1645799520000|2022-02-25 14:32:00|44895.5|44875.5|44915.5|44895.5|44915.5|44895.5|44890.6|44870.6|0
1645799530000|2022-02-25 14:32:10|44918|44898|44905.5|44885.5|44918|44898|44903|44883|2
1645799540000|2022-02-25 14:32:20|44908|44888|44908|44888|44910.5|44890.5|44905.5|44885.5|0
1645799550000|2022-02-25 14:32:30|44908.1|44888.1|44908|44888|44913.1|44893.1|44908|44888|1
1645799560000|2022-02-25 14:32:40|44910.5|44890.5|44913|44893|44915.5|44895.5|44908|44888|1
1645799570000|2022-02-25 14:32:50|44910.5|44890.5|44905.4|44885.4|44913|44893|44903|44883|0
1645799580000|2022-02-25 14:33:00|44905.5|44885.5|44903|44883|44905.5|44885.5|44898|44878|3
1645799590000|2022-02-25 14:33:10|44905.5|44885.5|44915.5|44895.5|44915.5|44895.5|44903|44883|0
1645799600000|2022-02-25 14:33:20|44915.6|44895.6|44923|44903|44928|44908|44915.6|44895.6|2
1645799610000|2022-02-25 14:33:30|44920.6|44900.6|44923|44903|44923|44903|44915.5|44895.5|0
1645799620000|2022-02-25 14:33:40|44920.5|44900.5|44923|44903|44923|44903|44920.4|44900.4|2
1645799630000|2022-02-25 14:33:50|44920.5|44900.5|44915.5|44895.5|44920.5|44900.5|44915.5|44895.5|0
1645799640000|2022-02-25 14:34:00|44913|44893|44923|44903|44923|44903|44910.5|44890.5|3
1645799650000|2022-02-25 14:34:10|44925.5|44905.5|44925.5|44905.5|44925.6|44905.6|44923|44903|0
1645799660000|2022-02-25 14:34:20|44923|44903|44928|44908|44930.5|44910.5|44923|44903|1
1645799670000|2022-02-25 14:34:30|44930.5|44910.5|44933.1|44913.1|44933.1|44913.1|44925.5|44905.5|3
1645799680000|2022-02-25 14:34:40|44933|44913|44923|44903|44933|44913|44923|44903|1
1645799690000|2022-02-25 14:34:50|44925.5|44905.5|44915.5|44895.5|44925.5|44905.5|44913|44893|2
1645799700000|2022-02-25 14:35:00|44913|44893|44897.9|44877.9|44913|44893|44897.9|44877.9|4
1645799710000|2022-02-25 14:35:10|44898|44878|44903|44883|44905.5|44885.5|44895.5|44875.5|0
1645799720000|2022-02-25 14:35:20|44905.4|44885.4|44900.5|44880.5|44905.4|44885.4|44890.5|44870.5|1
1645799730000|2022-02-25 14:35:30|44897.9|44877.9|44883|44863|44898|44878|44882.9|44862.9|2
1645799740000|2022-02-25 14:35:40|44885.5|44865.5|44880.5|44860.5|44888.1|44868.1|44880.5|44860.5|0
1645799750000|2022-02-25 14:35:50|44878|44858|44885.5|44865.5|44885.5|44865.5|44878|44858|0
1645799760000|2022-02-25 14:36:00|44883|44863|44885.5|44865.5|44885.5|44865.5|44882.9|44862.9|0
1645799770000|2022-02-25 14:36:10|44888|44868|44890.5|44870.5|44890.6|44870.6|44885.5|44865.5|0
1645799780000|2022-02-25 14:36:20|44890.6|44870.6|44883|44863|44898|44878|44882.9|44862.9|0
1645799790000|2022-02-25 14:36:30|44880.4|44860.4|44880.5|44860.5|44885.5|44865.5|44880.4|44860.4|0
1645799800000|2022-02-25 14:36:40|44880.6|44860.6|44870.5|44850.5|44883|44863|44870.5|44850.5|0
1645799810000|2022-02-25 14:36:50|44873|44853|44870.5|44850.5|44875.5|44855.5|44868|44848|0
1645799820000|2022-02-25 14:37:00|44868|44848|44860.6|44840.6|44875.5|44855.5|44858|44838|1
1645799830000|2022-02-25 14:37:10|44860.5|44840.5|44870.5|44850.5|44870.6|44850.6|44860.5|44840.5|0
1645799840000|2022-02-25 14:37:20|44868|44848|44875.6|44855.6|44878.1|44858.1|44868|44848|1
1645799850000|2022-02-25 14:37:30|44875.5|44855.5|44875.5|44855.5|44878.1|44858.1|44873|44853|0
1645799860000|2022-02-25 14:37:40|44878|44858|44863|44843|44878|44858|44863|44843|1
1645799870000|2022-02-25 14:37:50|44860.5|44840.5|44853|44833|44860.5|44840.5|44850.6|44830.6|0
1645799880000|2022-02-25 14:38:00|44850.6|44830.6|44875.6|44855.6|44875.6|44855.6|44848.1|44828.1|1
1645799890000|2022-02-25 14:38:10|44875.5|44855.5|44870.5|44850.5|44875.6|44855.6|44870.5|44850.5|0
1645799900000|2022-02-25 14:38:20|44868.1|44848.1|44875.5|44855.5|44878|44858|44868|44848|2
1645799910000|2022-02-25 14:38:30|44873.1|44853.1|44873|44853|44875.5|44855.5|44868|44848|0
1645799920000|2022-02-25 14:38:40|44875.5|44855.5|44868|44848|44875.5|44855.5|44868|44848|2
1645799930000|2022-02-25 14:38:50|44865.5|44845.5|44863|44843|44865.5|44845.5|44863|44843|1
1645799940000|2022-02-25 14:39:00|44865.5|44845.5|44850.5|44830.5|44865.5|44845.5|44848|44828|1
1645799950000|2022-02-25 14:39:10|44853|44833|44873|44853|44873|44853|44850.5|44830.5|0
1645799960000|2022-02-25 14:39:20|44870.5|44850.5|44870.5|44850.5|44875.5|44855.5|44870.5|44850.5|0
1645799970000|2022-02-25 14:39:30|44870.4|44850.4|44863|44843|44870.4|44850.4|44860.5|44840.5|0
1645799980000|2022-02-25 14:39:40|44860.5|44840.5|44875.5|44855.5|44875.5|44855.5|44860.5|44840.5|3
1645799990000|2022-02-25 14:39:50|44875.6|44855.6|44880.5|44860.5|44888|44868|44875.6|44855.6|0
1645800000000|2022-02-25 14:40:00|44880.4|44860.4|44885.6|44865.6|44888|44868|44875.5|44855.5|0
1645800010000|2022-02-25 14:40:10|44885.5|44865.5|44883|44863|44885.6|44865.6|44880.5|44860.5|34
1645800020000|2022-02-25 14:40:20|44880.5|44860.5|44885.5|44865.5|44885.6|44865.6|44880.5|44860.5|1
1645800030000|2022-02-25 14:40:30|44882.9|44862.9|44868|44848|44883|44863|44868|44848|0
1645800040000|2022-02-25 14:40:40|44865.5|44845.5|44860.5|44840.5|44865.5|44845.5|44860.5|44840.5|10
1645800050000|2022-02-25 14:40:50|44858|44838|44850.5|44830.5|44858|44838|44850.5|44830.5|1
1645800060000|2022-02-25 14:41:00|44853.1|44833.1|44855.6|44835.6|44855.6|44835.6|44850.5|44830.5|1
1645800070000|2022-02-25 14:41:10|44855.5|44835.5|44875.5|44855.5|44875.5|44855.5|44855.5|44835.5|0
1645800080000|2022-02-25 14:41:20|44873|44853|44873|44853|44880.5|44860.5|44873|44853|0
1645800090000|2022-02-25 14:41:30|44870.6|44850.6|44873.1|44853.1|44875.6|44855.6|44865.5|44845.5|1
1645800100000|2022-02-25 14:41:40|44873|44853|44870.4|44850.4|44873|44853|44870.4|44850.4|0
1645800110000|2022-02-25 14:41:50|44868|44848|44865.5|44845.5|44870.6|44850.6|44865.5|44845.5|6
1645800120000|2022-02-25 14:42:00|44863|44843|44863|44843|44865.5|44845.5|44858|44838|0
1645800130000|2022-02-25 14:42:10|44863.1|44843.1|44873|44853|44873|44853|44863|44843|0
1645800140000|2022-02-25 14:42:20|44870.5|44850.5|44873|44853|44882.9|44862.9|44870.5|44850.5|2
1645800150000|2022-02-25 14:42:30|44875.5|44855.5|44878|44858|44885.5|44865.5|44875.5|44855.5|3
1645800160000|2022-02-25 14:42:40|44877.9|44857.9|44893|44873|44895.5|44875.5|44875.5|44855.5|2
1645800170000|2022-02-25 14:42:50|44895.5|44875.5|44903|44883|44903.1|44883.1|44893.1|44873.1|0
1645800180000|2022-02-25 14:43:00|44900.6|44880.6|44905.5|44885.5|44913|44893|44900.5|44880.5|0
1645800190000|2022-02-25 14:43:10|44908|44888|44913|44893|44915.5|44895.5|44905.5|44885.5|0
1645800200000|2022-02-25 14:43:20|44918|44898|44913|44893|44925.5|44905.5|44908|44888|8
1645800210000|2022-02-25 14:43:30|44915.5|44895.5|44915.6|44895.6|44918.1|44898.1|44913|44893|0
1645800220000|2022-02-25 14:43:40|44918.1|44898.1|44945.5|44925.5|44945.5|44925.5|44918.1|44898.1|11
1645800230000|2022-02-25 14:43:50|44948|44928|44945.5|44925.5|44953|44933|44945.5|44925.5|10
1645800240000|2022-02-25 14:44:00|44943.1|44923.1|44948|44928|44955.6|44935.6|44943|44923|9
1645800250000|2022-02-25 14:44:10|44948.1|44928.1|44955.6|44935.6|44965.6|44945.6|44948|44928|10
1645800260000|2022-02-25 14:44:20|44955.5|44935.5|44933|44913|44955.5|44935.5|44933|44913|2
1645800270000|2022-02-25 14:44:30|44930.5|44910.5|44925.6|44905.6|44943|44923|44925.6|44905.6|28
1645800280000|2022-02-25 14:44:40|44928|44908|44923|44903|44928|44908|44913.1|44893.1|4
1645800290000|2022-02-25 14:44:50|44920.5|44900.5|44918.1|44898.1|44925.5|44905.5|44918|44898|34
1645800300000|2022-02-25 14:45:00|44923|44903|44905.6|44885.6|44925.6|44905.6|44905.6|44885.6|0
1645800310000|2022-02-25 14:45:10|44903.1|44883.1|44930.6|44910.6|44938.1|44918.1|44903|44883|4
1645800320000|2022-02-25 14:45:20|44928.1|44908.1|44928.1|44908.1|44930.6|44910.6|44915.6|44895.6|1
1645800330000|2022-02-25 14:45:30|44925.6|44905.6|44940.6|44920.6|44945.6|44925.6|44923.1|44903.1|2
1645800340000|2022-02-25 14:45:40|44945.6|44925.6|44950.6|44930.6|44950.6|44930.6|44938.1|44918.1|17
1645800350000|2022-02-25 14:45:50|44948.1|44928.1|44935.6|44915.6|44948.1|44928.1|44933.1|44913.1|9
1645800360000|2022-02-25 14:46:00|44933.1|44913.1|44938.1|44918.1|44945.6|44925.6|44933.1|44913.1|4
1645800370000|2022-02-25 14:46:10|44955.6|44935.6|44950.7|44930.7|44955.6|44935.6|44948.1|44928.1|9
1645800380000|2022-02-25 14:46:20|44950.6|44930.6|44950.6|44930.6|44958.1|44938.1|44950.6|44930.6|1
1645800390000|2022-02-25 14:46:30|44948.1|44928.1|44948.2|44928.2|44948.2|44928.2|44940.6|44920.6|1
1645800400000|2022-02-25 14:46:40|44948.1|44928.1|44955.6|44935.6|44958.1|44938.1|44948.1|44928.1|0
1645800410000|2022-02-25 14:46:50|44958.1|44938.1|44953.1|44933.1|44960.7|44940.7|44953.1|44933.1|2
1645800420000|2022-02-25 14:47:00|44955.6|44935.6|44945.6|44925.6|44963.2|44943.2|44945.6|44925.6|1
1645800430000|2022-02-25 14:47:10|44950.6|44930.6|44945.6|44925.6|44950.7|44930.7|44943.1|44923.1|2
1645800440000|2022-02-25 14:47:20|44948.1|44928.1|44948.2|44928.2|44953.1|44933.1|44945.6|44925.6|3
1645800450000|2022-02-25 14:47:30|44945.6|44925.6|44948.1|44928.1|44948.1|44928.1|44930.7|44910.7|0
1645800460000|2022-02-25 14:47:40|44945.6|44925.6|44948.1|44928.1|44950.6|44930.6|44945.6|44925.6|0
1645800470000|2022-02-25 14:47:50|44945.6|44925.6|44940.6|44920.6|44948.1|44928.1|44938.1|44918.1|1
1645800480000|2022-02-25 14:48:00|44940.7|44920.7|44948.1|44928.1|44950.5|44930.5|44938.1|44918.1|6
1645800490000|2022-02-25 14:48:10|44950.5|44930.5|44950.5|44930.5|44950.5|44930.5|44945.6|44925.6|3
1645800500000|2022-02-25 14:48:20|44948|44928|44948.1|44928.1|44950.5|44930.5|44945.6|44925.6|7
1645800510000|2022-02-25 14:48:30|44950.6|44930.6|44935.6|44915.6|44950.6|44930.6|44935.6|44915.6|8
1645800520000|2022-02-25 14:48:40|44938.1|44918.1|44940.6|44920.6|44945.6|44925.6|44935.6|44915.6|4
1645800530000|2022-02-25 14:48:50|44940.5|44920.5|44940.6|44920.6|44945.6|44925.6|44938.1|44918.1|1
1645800540000|2022-02-25 14:49:00|44943.1|44923.1|44945.6|44925.6|44945.6|44925.6|44940.6|44920.6|7
1645800550000|2022-02-25 14:49:10|44948.1|44928.1|44963.1|44943.1|44965.6|44945.6|44948.1|44928.1|4
1645800560000|2022-02-25 14:49:20|44960.6|44940.6|44963.1|44943.1|44970.6|44950.6|44960.6|44940.6|4
1645800570000|2022-02-25 14:49:30|44960.6|44940.6|44970.6|44950.6|44970.6|44950.6|44958.1|44938.1|1
1645800580000|2022-02-25 14:49:40|44975.6|44955.6|44990.6|44970.6|44990.6|44970.6|44975.6|44955.6|2
1645800590000|2022-02-25 14:49:50|44988.1|44968.1|44990.6|44970.6|44993.1|44973.1|44985.6|44965.6|0
1645800600000|2022-02-25 14:50:00|44993.1|44973.1|45038.1|45018.1|45040.6|45020.6|44990.6|44970.6|6
1645800610000|2022-02-25 14:50:10|45040.6|45020.6|45060.7|45040.7|45060.7|45040.7|45035.6|45015.6|11
1645800620000|2022-02-25 14:50:20|45060.6|45040.6|45083.1|45063.1|45088.1|45068.1|45060.6|45040.6|6
1645800630000|2022-02-25 14:50:30|45085.6|45065.6|45073.1|45053.1|45088.1|45068.1|45070.6|45050.6|0
1645800640000|2022-02-25 14:50:40|45070.6|45050.6|45073.1|45053.1|45073.1|45053.1|45068.1|45048.1|1
1645800650000|2022-02-25 14:50:50|45070.6|45050.6|45075.6|45055.6|45075.6|45055.6|45068.1|45048.1|3
1645800660000|2022-02-25 14:51:00|45073.1|45053.1|45055.6|45035.6|45078.1|45058.1|45055.6|45035.6|1
1645800670000|2022-02-25 14:51:10|45053.1|45033.1|45043.2|45023.2|45053.1|45033.1|45040.6|45020.6|7
1645800680000|2022-02-25 14:51:20|45045.6|45025.6|45050.6|45030.6|45053.1|45033.1|45045.6|45025.6|0
1645800690000|2022-02-25 14:51:30|45053.1|45033.1|45048.1|45028.1|45060.6|45040.6|45048.1|45028.1|3
1645800700000|2022-02-25 14:51:40|45050.6|45030.6|45030.6|45010.6|45053.1|45033.1|45030.6|45010.6|2
1645800710000|2022-02-25 14:51:50|45033.1|45013.1|45045.6|45025.6|45045.6|45025.6|45025.6|45005.6|5
1645800720000|2022-02-25 14:52:00|45048.1|45028.1|45048.1|45028.1|45048.1|45028.1|45040.6|45020.6|1
1645800730000|2022-02-25 14:52:10|45045.6|45025.6|45050.6|45030.6|45050.6|45030.6|45045.6|45025.6|0
1645800740000|2022-02-25 14:52:20|45053.1|45033.1|45043.1|45023.1|45053.1|45033.1|45038.1|45018.1|1
1645800750000|2022-02-25 14:52:30|45040.6|45020.6|45018.1|44998.1|45040.6|45020.6|45015.6|44995.6|4
1645800760000|2022-02-25 14:52:40|45020.6|45000.6|44993.1|44973.1|45020.6|45000.6|44993.1|44973.1|0
1645800770000|2022-02-25 14:52:50|44993.2|44973.2|44995.6|44975.6|45003.1|44983.1|44993.1|44973.1|0
1645800780000|2022-02-25 14:53:00|44998.1|44978.1|45000.6|44980.6|45005.6|44985.6|44995.6|44975.6|1
1645800790000|2022-02-25 14:53:10|45003.1|44983.1|44985.6|44965.6|45003.1|44983.1|44985.6|44965.6|0
1645800800000|2022-02-25 14:53:20|44988.1|44968.1|44988.1|44968.1|44995.6|44975.6|44985.6|44965.6|10
1645800810000|2022-02-25 14:53:30|44983.1|44963.1|44990.6|44970.6|44993.1|44973.1|44983.1|44963.1|0
1645800820000|2022-02-25 14:53:40|44988.1|44968.1|44975.6|44955.6|44988.1|44968.1|44975.6|44955.6|0
1645800830000|2022-02-25 14:53:50|44973.1|44953.1|44948.1|44928.1|44975.6|44955.6|44948.1|44928.1|22
1645800840000|2022-02-25 14:54:00|44945.6|44925.6|44943.1|44923.1|44950.6|44930.6|44938.1|44918.1|5
1645800850000|2022-02-25 14:54:10|44940.6|44920.6|44948.1|44928.1|44950.6|44930.6|44938.1|44918.1|1
1645800860000|2022-02-25 14:54:20|44945.6|44925.6|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|0
1645800870000|2022-02-25 14:54:30|44945.5|44925.5|44943.1|44923.1|44945.5|44925.5|44938.1|44918.1|5
1645800880000|2022-02-25 14:54:40|44945.5|44925.5|44933|44913|44945.6|44925.6|44928|44908|10
1645800890000|2022-02-25 14:54:50|44935.5|44915.5|44925.5|44905.5|44938|44918|44918|44898|12
1645800900000|2022-02-25 14:55:00|44928|44908|44930.5|44910.5|44933|44913|44925.5|44905.5|2
1645800910000|2022-02-25 14:55:10|44928|44908|44918|44898|44928|44908|44913|44893|24
1645800920000|2022-02-25 14:55:20|44920.5|44900.5|44913.1|44893.1|44920.6|44900.6|44913.1|44893.1|48
1645800930000|2022-02-25 14:55:30|44915.6|44895.6|44905.6|44885.6|44915.6|44895.6|44905.6|44885.6|2
1645800940000|2022-02-25 14:55:40|44903.1|44883.1|44928.1|44908.1|44928.1|44908.1|44903.1|44883.1|1
1645800950000|2022-02-25 14:55:50|44925.6|44905.6|44925.6|44905.6|44930.6|44910.6|44925.6|44905.6|1
1645800960000|2022-02-25 14:56:00|44925.5|44905.5|44908.1|44888.1|44925.6|44905.6|44903.1|44883.1|0
1645800970000|2022-02-25 14:56:10|44910.6|44890.6|44913.1|44893.1|44913.1|44893.1|44910.6|44890.6|0
1645800980000|2022-02-25 14:56:20|44910.6|44890.6|44910.6|44890.6|44913.1|44893.1|44908.1|44888.1|0
1645800990000|2022-02-25 14:56:30|44910.5|44890.5|44908.1|44888.1|44910.5|44890.5|44908.1|44888.1|0
1645801000000|2022-02-25 14:56:40|44910.6|44890.6|44895.6|44875.6|44910.6|44890.6|44895.6|44875.6|1
1645801010000|2022-02-25 14:56:50|44893.1|44873.1|44873.1|44853.1|44893.1|44873.1|44873.1|44853.1|7
1645801020000|2022-02-25 14:57:00|44875.6|44855.6|44878.1|44858.1|44885.6|44865.6|44875.6|44855.6|3
1645801030000|2022-02-25 14:57:10|44883.1|44863.1|44888.1|44868.1|44893.1|44873.1|44878.1|44858.1|1
1645801040000|2022-02-25 14:57:20|44888|44868|44870.5|44850.5|44888|44868|44868.1|44848.1|1
1645801050000|2022-02-25 14:57:30|44870.6|44850.6|44858.1|44838.1|44870.6|44850.6|44858.1|44838.1|2
1645801060000|2022-02-25 14:57:40|44860.6|44840.6|44863.1|44843.1|44863.1|44843.1|44855.6|44835.6|1
1645801070000|2022-02-25 14:57:50|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44865.5|44845.5|0
1645801080000|2022-02-25 14:58:00|44865.6|44845.6|44865.6|44845.6|44868.2|44848.2|44865.6|44845.6|5
1645801090000|2022-02-25 14:58:10|44868.1|44848.1|44858.2|44838.2|44870.6|44850.6|44855.7|44835.7|0
1645801100000|2022-02-25 14:58:20|44860.7|44840.7|44863.2|44843.2|44865.7|44845.7|44860.6|44840.6|0
1645801110000|2022-02-25 14:58:30|44865.7|44845.7|44868.1|44848.1|44868.1|44848.1|44863.1|44843.1|0
1645801120000|2022-02-25 14:58:40|44865.7|44845.7|44865.6|44845.6|44868.1|44848.1|44865.5|44845.5|0
1645801130000|2022-02-25 14:58:50|44868.1|44848.1|44863.1|44843.1|44868.1|44848.1|44863.1|44843.1|0
1645801140000|2022-02-25 14:59:00|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44858.1|44838.1|1
1645801150000|2022-02-25 14:59:10|44860.6|44840.6|44853.1|44833.1|44860.6|44840.6|44850.6|44830.6|0
1645801160000|2022-02-25 14:59:20|44855.6|44835.6|44858.1|44838.1|44860.6|44840.6|44855.6|44835.6|0
1645801170000|2022-02-25 14:59:30|44860.6|44840.6|44860.6|44840.6|44863.1|44843.1|44858.1|44838.1|0
1645801180000|2022-02-25 14:59:40|44858.1|44838.1|44860.6|44840.6|44860.7|44840.7|44858.1|44838.1|1
1645801190000|2022-02-25 14:59:50|44860.7|44840.7|44863.1|44843.1|44863.1|44843.1|44858.1|44838.1|9
1645801200000|2022-02-25 15:00:00|44860.6|44840.6|44863.2|44843.2|44865.7|44845.7|44853.2|44833.2|3
1645801210000|2022-02-25 15:00:10|44863.1|44843.1|44840.6|44820.6|44868.1|44848.1|44838.1|44818.1|3
1645801220000|2022-02-25 15:00:20|44838.2|44818.2|44843.1|44823.1|44845.6|44825.6|44828.1|44808.1|5
1645801230000|2022-02-25 15:00:30|44840.6|44820.6|44823|44803|44840.6|44820.6|44820.5|44800.5|1
1645801240000|2022-02-25 15:00:40|44818.1|44798.1|44818.1|44798.1|44825.6|44805.6|44815.6|44795.6|0
1645801250000|2022-02-25 15:00:50|44815.6|44795.6|44830.6|44810.6|44830.6|44810.6|44815.6|44795.6|2
1645801260000|2022-02-25 15:01:00|44828.1|44808.1|44795.6|44775.6|44830.6|44810.6|44795.6|44775.6|4
1645801270000|2022-02-25 15:01:10|44798.1|44778.1|44798.1|44778.1|44808.2|44788.2|44795.6|44775.6|1
1645801280000|2022-02-25 15:01:20|44800.6|44780.6|44793.1|44773.1|44800.6|44780.6|44790.6|44770.6|3
1645801290000|2022-02-25 15:01:30|44795.6|44775.6|44780.6|44760.6|44798.1|44778.1|44780.6|44760.6|1
1645801300000|2022-02-25 15:01:40|44783.1|44763.1|44763.1|44743.1|44785.6|44765.6|44763.1|44743.1|2
1645801310000|2022-02-25 15:01:50|44760.6|44740.6|44763.1|44743.1|44763.1|44743.1|44753.1|44733.1|1
1645801320000|2022-02-25 15:02:00|44760.6|44740.6|44770.6|44750.6|44770.6|44750.6|44755.6|44735.6|0
1645801330000|2022-02-25 15:02:10|44773.1|44753.1|44768.1|44748.1|44778.1|44758.1|44765.6|44745.6|3
1645801340000|2022-02-25 15:02:20|44770.6|44750.6|44770.6|44750.6|44775.7|44755.7|44768.1|44748.1|1
1645801350000|2022-02-25 15:02:30|44768.1|44748.1|44760.5|44740.5|44768.1|44748.1|44760.5|44740.5|3
1645801360000|2022-02-25 15:02:40|44760.6|44740.6|44750.6|44730.6|44760.6|44740.6|44748.1|44728.1|0
1645801370000|2022-02-25 15:02:50|44753.1|44733.1|44753.1|44733.1|44755.6|44735.6|44750.6|44730.6|2
1645801380000|2022-02-25 15:03:00|44755.6|44735.6|44770.6|44750.6|44770.6|44750.6|44755.6|44735.6|6
1645801390000|2022-02-25 15:03:10|44773.1|44753.1|44775.6|44755.6|44780.6|44760.6|44773.1|44753.1|0
1645801400000|2022-02-25 15:03:20|44778.1|44758.1|44773.1|44753.1|44783.1|44763.1|44770.6|44750.6|4
1645801410000|2022-02-25 15:03:30|44775.6|44755.6|44773.1|44753.1|44775.6|44755.6|44768.2|44748.2|0
1645801420000|2022-02-25 15:03:40|44770.7|44750.7|44758.1|44738.1|44773.2|44753.2|44758.1|44738.1|1
1645801430000|2022-02-25 15:03:50|44755.6|44735.6|44745.6|44725.6|44755.6|44735.6|44745.6|44725.6|0
1645801440000|2022-02-25 15:04:00|44743.1|44723.1|44735.7|44715.7|44743.1|44723.1|44725.6|44705.6|8
1645801450000|2022-02-25 15:04:10|44738.2|44718.2|44760.6|44740.6|44763.1|44743.1|44738.2|44718.2|2
1645801460000|2022-02-25 15:04:20|44760.7|44740.7|44770.6|44750.6|44775.6|44755.6|44760.7|44740.7|0
1645801470000|2022-02-25 15:04:30|44763.1|44743.1|44763.1|44743.1|44763.1|44743.1|44755.6|44735.6|1
1645801480000|2022-02-25 15:04:40|44760.6|44740.6|44765.6|44745.6|44765.6|44745.6|44760.6|44740.6|0
1645801490000|2022-02-25 15:04:50|44763.1|44743.1|44748.1|44728.1|44765.6|44745.6|44748.1|44728.1|1
1645801500000|2022-02-25 15:05:00|44748.2|44728.2|44758.1|44738.1|44760.6|44740.6|44748.1|44728.1|0
1645801510000|2022-02-25 15:05:10|44755.6|44735.6|44770.6|44750.6|44773.1|44753.1|44755.6|44735.6|1
1645801520000|2022-02-25 15:05:20|44773.1|44753.1|44770.6|44750.6|44775.6|44755.6|44770.6|44750.6|0
1645801530000|2022-02-25 15:05:30|44770.7|44750.7|44770.5|44750.5|44788|44768|44770.5|44750.5|5
1645801540000|2022-02-25 15:05:40|44765.6|44745.6|44783.1|44763.1|44783.1|44763.1|44758.1|44738.1|1
1645801550000|2022-02-25 15:05:50|44780.6|44760.6|44780.6|44760.6|44783.2|44763.2|44778.1|44758.1|1
1645801560000|2022-02-25 15:06:00|44783.1|44763.1|44785.6|44765.6|44793.1|44773.1|44783.1|44763.1|1
1645801570000|2022-02-25 15:06:10|44788.1|44768.1|44785.6|44765.6|44790.6|44770.6|44785.6|44765.6|0
1645801580000|2022-02-25 15:06:20|44785.5|44765.5|44808.1|44788.1|44808.1|44788.1|44785.5|44765.5|0
1645801590000|2022-02-25 15:06:30|44808.2|44788.2|44820.6|44800.6|44830.6|44810.6|44808.2|44788.2|0
1645801600000|2022-02-25 15:06:40|44820.7|44800.7|44823|44803|44825.6|44805.6|44820.6|44800.6|1
1645801610000|2022-02-25 15:06:50|44823.1|44803.1|44813.1|44793.1|44823.1|44803.1|44813.1|44793.1|0
1645801620000|2022-02-25 15:07:00|44815.6|44795.6|44813.1|44793.1|44815.6|44795.6|44810.6|44790.6|1
1645801630000|2022-02-25 15:07:10|44815.6|44795.6|44813.1|44793.1|44815.6|44795.6|44810.6|44790.6|0
1645801640000|2022-02-25 15:07:20|44810.6|44790.6|44813.1|44793.1|44813.1|44793.1|44808.1|44788.1|0
1645801650000|2022-02-25 15:07:30|44810.6|44790.6|44795.5|44775.5|44810.6|44790.6|44795.5|44775.5|1
1645801660000|2022-02-25 15:07:40|44790.6|44770.6|44793.1|44773.1|44795.6|44775.6|44788.1|44768.1|0
1645801670000|2022-02-25 15:07:50|44793.2|44773.2|44793.1|44773.1|44795.6|44775.6|44793.1|44773.1|0
1645801680000|2022-02-25 15:08:00|44790.6|44770.6|44793.2|44773.2|44795.6|44775.6|44788.1|44768.1|0
1645801690000|2022-02-25 15:08:10|44793.1|44773.1|44793.1|44773.1|44795.6|44775.6|44790.6|44770.6|1
1645801700000|2022-02-25 15:08:20|44790.6|44770.6|44803.1|44783.1|44805.6|44785.6|44790.6|44770.6|1
1645801710000|2022-02-25 15:08:30|44803.2|44783.2|44790.6|44770.6|44803.2|44783.2|44790.6|44770.6|0
1645801720000|2022-02-25 15:08:40|44793.1|44773.1|44800.6|44780.6|44800.6|44780.6|44793.1|44773.1|0
1645801730000|2022-02-25 15:08:50|44798.1|44778.1|44803.1|44783.1|44803.1|44783.1|44795.6|44775.6|0
1645801740000|2022-02-25 15:09:00|44800.6|44780.6|44800.6|44780.6|44805.6|44785.6|44800.6|44780.6|0
1645801750000|2022-02-25 15:09:10|44803.1|44783.1|44798.1|44778.1|44803.1|44783.1|44795.6|44775.6|0
1645801760000|2022-02-25 15:09:20|44795.6|44775.6|44798.2|44778.2|44798.2|44778.2|44795.6|44775.6|0
1645801770000|2022-02-25 15:09:30|44800.6|44780.6|44798.2|44778.2|44803.1|44783.1|44798.1|44778.1|1
1645801780000|2022-02-25 15:09:40|44800.6|44780.6|44795.6|44775.6|44800.6|44780.6|44795.6|44775.6|1
1645801790000|2022-02-25 15:09:50|44793.1|44773.1|44793.1|44773.1|44795.6|44775.6|44790.6|44770.6|0
1645801800000|2022-02-25 15:10:00|44790.6|44770.6|44795.6|44775.6|44795.6|44775.6|44790.6|44770.6|0
1645801810000|2022-02-25 15:10:10|44798.2|44778.2|44813.1|44793.1|44813.1|44793.1|44795.6|44775.6|0
1645801820000|2022-02-25 15:10:20|44813.2|44793.2|44813.1|44793.1|44818.2|44798.2|44810.6|44790.6|0
1645801830000|2022-02-25 15:10:30|44815.6|44795.6|44805.6|44785.6|44815.6|44795.6|44803.1|44783.1|0
1645801840000|2022-02-25 15:10:40|44803.2|44783.2|44803.2|44783.2|44808.1|44788.1|44798.2|44778.2|0
1645801850000|2022-02-25 15:10:50|44803.1|44783.1|44803.2|44783.2|44805.6|44785.6|44800.6|44780.6|0
1645801860000|2022-02-25 15:11:00|44805.6|44785.6|44808.1|44788.1|44810.6|44790.6|44803.1|44783.1|0
1645801870000|2022-02-25 15:11:10|44805.6|44785.6|44808.2|44788.2|44818.1|44798.1|44805.6|44785.6|0
1645801880000|2022-02-25 15:11:20|44805.7|44785.7|44803.1|44783.1|44805.7|44785.7|44800.7|44780.7|1
1645801890000|2022-02-25 15:11:30|44803.2|44783.2|44808.1|44788.1|44810.6|44790.6|44800.6|44780.6|0
1645801900000|2022-02-25 15:11:40|44808.2|44788.2|44800.6|44780.6|44810.6|44790.6|44800.6|44780.6|0
1645801910000|2022-02-25 15:11:50|44800.7|44780.7|44800.6|44780.6|44803.2|44783.2|44800.6|44780.6|0
1645801920000|2022-02-25 15:12:00|44800.7|44780.7|44808.1|44788.1|44808.1|44788.1|44800.7|44780.7|4
1645801930000|2022-02-25 15:12:10|44805.6|44785.6|44810.6|44790.6|44810.6|44790.6|44805.6|44785.6|0
1645801940000|2022-02-25 15:12:20|44813.1|44793.1|44830.6|44810.6|44830.6|44810.6|44813.1|44793.1|11
1645801950000|2022-02-25 15:12:30|44828.1|44808.1|44830.6|44810.6|44833.1|44813.1|44825.6|44805.6|0
1645801960000|2022-02-25 15:12:40|44830.5|44810.5|44830.6|44810.6|44830.6|44810.6|44825.6|44805.6|1
1645801970000|2022-02-25 15:12:50|44833.1|44813.1|44838.1|44818.1|44840.6|44820.6|44833.1|44813.1|6
1645801980000|2022-02-25 15:13:00|44835.6|44815.6|44830.6|44810.6|44840.6|44820.6|44830.6|44810.6|0
1645801990000|2022-02-25 15:13:10|44828.1|44808.1|44820.6|44800.6|44828.1|44808.1|44818.1|44798.1|0
1645802000000|2022-02-25 15:13:20|44815.6|44795.6|44815.6|44795.6|44823.1|44803.1|44813.1|44793.1|1
1645802010000|2022-02-25 15:13:30|44813.2|44793.2|44813.2|44793.2|44820.6|44800.6|44813.1|44793.1|1
1645802020000|2022-02-25 15:13:40|44815.6|44795.6|44840.7|44820.7|44840.7|44820.7|44815.6|44795.6|14
1645802030000|2022-02-25 15:13:50|44840.6|44820.6|44825.6|44805.6|44840.6|44820.6|44823.1|44803.1|2
1645802040000|2022-02-25 15:14:00|44825.7|44805.7|44833.1|44813.1|44838.1|44818.1|44823.1|44803.1|0
1645802050000|2022-02-25 15:14:10|44830.6|44810.6|44830.7|44810.7|44830.7|44810.7|44825.6|44805.6|0
1645802060000|2022-02-25 15:14:20|44835.7|44815.7|44825.6|44805.6|44840.6|44820.6|44825.6|44805.6|0
1645802070000|2022-02-25 15:14:30|44828.2|44808.2|44820.6|44800.6|44828.2|44808.2|44818.1|44798.1|1
1645802080000|2022-02-25 15:14:40|44818.1|44798.1|44823.1|44803.1|44825.7|44805.7|44818.1|44798.1|0
1645802090000|2022-02-25 15:14:50|44823.2|44803.2|44830.6|44810.6|44830.6|44810.6|44823.1|44803.1|0
1645802100000|2022-02-25 15:15:00|44835.6|44815.6|44820.7|44800.7|44835.6|44815.6|44818.1|44798.1|0
1645802110000|2022-02-25 15:15:10|44820.6|44800.6|44828.1|44808.1|44830.6|44810.6|44818.1|44798.1|0
1645802120000|2022-02-25 15:15:20|44828.2|44808.2|44823.1|44803.1|44828.2|44808.2|44823.1|44803.1|0
1645802130000|2022-02-25 15:15:30|44820.6|44800.6|44820.6|44800.6|44825.6|44805.6|44820.6|44800.6|0
1645802140000|2022-02-25 15:15:40|44818.1|44798.1|44810.6|44790.6|44820.6|44800.6|44810.6|44790.6|0
1645802150000|2022-02-25 15:15:50|44808.1|44788.1|44808.2|44788.2|44808.2|44788.2|44803.1|44783.1|0
1645802160000|2022-02-25 15:16:00|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|44805.6|44785.6|6
1645802170000|2022-02-25 15:16:10|44813.1|44793.1|44813.1|44793.1|44818.1|44798.1|44813.1|44793.1|1
1645802180000|2022-02-25 15:16:20|44810.6|44790.6|44810.6|44790.6|44815.6|44795.6|44810.6|44790.6|10
1645802190000|2022-02-25 15:16:30|44813.1|44793.1|44805.6|44785.6|44813.1|44793.1|44803.1|44783.1|0
1645802200000|2022-02-25 15:16:40|44803.1|44783.1|44803|44783|44808|44788|44800.6|44780.6|0
1645802210000|2022-02-25 15:16:50|44800.6|44780.6|44795.6|44775.6|44803|44783|44793|44773|4
1645802220000|2022-02-25 15:17:00|44800.6|44780.6|44800.6|44780.6|44803.1|44783.1|44793.1|44773.1|3
1645802230000|2022-02-25 15:17:10|44803.1|44783.1|44810.6|44790.6|44810.6|44790.6|44800.6|44780.6|6
1645802240000|2022-02-25 15:17:20|44815.6|44795.6|44838.1|44818.1|44840.6|44820.6|44815.6|44795.6|2
1645802250000|2022-02-25 15:17:30|44840.6|44820.6|44843.1|44823.1|44853.1|44833.1|44838.1|44818.1|1
1645802260000|2022-02-25 15:17:40|44843|44823|44843.1|44823.1|44845.6|44825.6|44838.1|44818.1|0
1645802270000|2022-02-25 15:17:50|44845.6|44825.6|44848.1|44828.1|44848.1|44828.1|44840.6|44820.6|0
1645802280000|2022-02-25 15:18:00|44848|44828|44853.1|44833.1|44853.1|44833.1|44843|44823|1
1645802290000|2022-02-25 15:18:10|44855.6|44835.6|44855.6|44835.6|44860.6|44840.6|44855.6|44835.6|1
1645802300000|2022-02-25 15:18:20|44853.1|44833.1|44858|44838|44858.1|44838.1|44853|44833|2
1645802310000|2022-02-25 15:18:30|44858.1|44838.1|44863|44843|44865.5|44845.5|44858.1|44838.1|0
1645802320000|2022-02-25 15:18:40|44860.6|44840.6|44868.1|44848.1|44868.1|44848.1|44860.6|44840.6|0
1645802330000|2022-02-25 15:18:50|44868|44848|44868.1|44848.1|44870.6|44850.6|44865.6|44845.6|2
1645802340000|2022-02-25 15:19:00|44865.6|44845.6|44863.1|44843.1|44865.6|44845.6|44855.5|44835.5|0
1645802350000|2022-02-25 15:19:10|44865.6|44845.6|44863.1|44843.1|44870.6|44850.6|44863.1|44843.1|0
1645802360000|2022-02-25 15:19:20|44865.6|44845.6|44863|44843|44865.6|44845.6|44863|44843|0
1645802370000|2022-02-25 15:19:30|44863.1|44843.1|44878|44858|44878.1|44858.1|44863|44843|0
1645802380000|2022-02-25 15:19:40|44878.1|44858.1|44873.1|44853.1|44878.1|44858.1|44870.6|44850.6|0
1645802390000|2022-02-25 15:19:50|44875.6|44855.6|44873.1|44853.1|44875.6|44855.6|44870.6|44850.6|0
1645802400000|2022-02-25 15:20:00|44873|44853|44863.1|44843.1|44873|44853|44858.1|44838.1|0
1645802410000|2022-02-25 15:20:10|44865.6|44845.6|44868.1|44848.1|44868.1|44848.1|44860.6|44840.6|0
1645802420000|2022-02-25 15:20:20|44865.6|44845.6|44883.1|44863.1|44883.1|44863.1|44865.6|44845.6|0
1645802430000|2022-02-25 15:20:30|44885.6|44865.6|44885.6|44865.6|44888.1|44868.1|44883.1|44863.1|0
1645802440000|2022-02-25 15:20:40|44883.1|44863.1|44875.6|44855.6|44885.6|44865.6|44875.6|44855.6|0
1645802450000|2022-02-25 15:20:50|44875.5|44855.5|44868.1|44848.1|44875.6|44855.6|44868.1|44848.1|0
1645802460000|2022-02-25 15:21:00|44870.6|44850.6|44893.1|44873.1|44898.1|44878.1|44868.1|44848.1|0
1645802470000|2022-02-25 15:21:10|44893|44873|44878.1|44858.1|44893|44873|44878.1|44858.1|0
1645802480000|2022-02-25 15:21:20|44880.6|44860.6|44880.6|44860.6|44890.6|44870.6|44878.1|44858.1|1
1645802490000|2022-02-25 15:21:30|44880.5|44860.5|44870.5|44850.5|44880.5|44860.5|44868|44848|0
1645802500000|2022-02-25 15:21:40|44870.6|44850.6|44865.6|44845.6|44870.6|44850.6|44863|44843|0
1645802510000|2022-02-25 15:21:50|44868.1|44848.1|44875.5|44855.5|44885.6|44865.6|44865.6|44845.6|0
1645802520000|2022-02-25 15:22:00|44873|44853|44850.6|44830.6|44873|44853|44850.6|44830.6|6
1645802530000|2022-02-25 15:22:10|44850.7|44830.7|44865.6|44845.6|44875.6|44855.6|44850.7|44830.7|1
1645802540000|2022-02-25 15:22:20|44863.1|44843.1|44863|44843|44865.6|44845.6|44855.6|44835.6|1
1645802550000|2022-02-25 15:22:30|44860.6|44840.6|44865.6|44845.6|44868.1|44848.1|44860.6|44840.6|0
1645802560000|2022-02-25 15:22:40|44868.1|44848.1|44870.5|44850.5|44878|44858|44868.1|44848.1|0
1645802570000|2022-02-25 15:22:50|44868|44848|44870.6|44850.6|44870.6|44850.6|44863.1|44843.1|0
1645802580000|2022-02-25 15:23:00|44873.1|44853.1|44873|44853|44875.6|44855.6|44870.6|44850.6|0
1645802590000|2022-02-25 15:23:10|44870.6|44850.6|44878|44858|44878|44858|44870.6|44850.6|4
1645802600000|2022-02-25 15:23:20|44878.1|44858.1|44883|44863|44883.1|44863.1|44878|44858|0
1645802610000|2022-02-25 15:23:30|44883.1|44863.1|44893.1|44873.1|44893.1|44873.1|44880.6|44860.6|3
1645802620000|2022-02-25 15:23:40|44895.6|44875.6|44893.1|44873.1|44900.5|44880.5|44890.6|44870.6|2
1645802630000|2022-02-25 15:23:50|44893|44873|44890.6|44870.6|44895.6|44875.6|44883|44863|8
1645802640000|2022-02-25 15:24:00|44893.1|44873.1|44898.1|44878.1|44900.6|44880.6|44890.6|44870.6|0
1645802650000|2022-02-25 15:24:10|44900.5|44880.5|44888.1|44868.1|44900.5|44880.5|44888.1|44868.1|0
1645802660000|2022-02-25 15:24:20|44888|44868|44888|44868|44888.1|44868.1|44883.1|44863.1|0
1645802670000|2022-02-25 15:24:30|44885.6|44865.6|44883|44863|44885.6|44865.6|44880.6|44860.6|0
1645802680000|2022-02-25 15:24:40|44880.6|44860.6|44878.1|44858.1|44885.6|44865.6|44878.1|44858.1|0
1645802690000|2022-02-25 15:24:50|44880.6|44860.6|44888.1|44868.1|44888.1|44868.1|44880.6|44860.6|1
1645802700000|2022-02-25 15:25:00|44885.6|44865.6|44878|44858|44885.6|44865.6|44878|44858|2
1645802710000|2022-02-25 15:25:10|44878.1|44858.1|44878.1|44858.1|44880.5|44860.5|44875.6|44855.6|0
1645802720000|2022-02-25 15:25:20|44875.6|44855.6|44875.6|44855.6|44878.1|44858.1|44875.6|44855.6|0
1645802730000|2022-02-25 15:25:30|44878.1|44858.1|44878.1|44858.1|44880.5|44860.5|44870.6|44850.6|0
1645802740000|2022-02-25 15:25:40|44875.6|44855.6|44883.1|44863.1|44883.1|44863.1|44875.6|44855.6|19
1645802750000|2022-02-25 15:25:50|44880.6|44860.6|44885.6|44865.6|44885.6|44865.6|44880.6|44860.6|0
1645802760000|2022-02-25 15:26:00|44888.1|44868.1|44910.6|44890.6|44913.1|44893.1|44888.1|44868.1|2
1645802770000|2022-02-25 15:26:10|44913.1|44893.1|44915.6|44895.6|44918.1|44898.1|44908.1|44888.1|0
1645802780000|2022-02-25 15:26:20|44915.5|44895.5|44913|44893|44918.1|44898.1|44910.6|44890.6|1
1645802790000|2022-02-25 15:26:30|44910.6|44890.6|44905.6|44885.6|44910.6|44890.6|44905.6|44885.6|0
1645802800000|2022-02-25 15:26:40|44905.5|44885.5|44903|44883|44908|44888|44903|44883|0
1645802810000|2022-02-25 15:26:50|44903.1|44883.1|44900.6|44880.6|44903.1|44883.1|44898.1|44878.1|0
1645802820000|2022-02-25 15:27:00|44903.1|44883.1|44905.6|44885.6|44908.1|44888.1|44900.5|44880.5|0
1645802830000|2022-02-25 15:27:10|44905.5|44885.5|44900.6|44880.6|44905.6|44885.6|44900.6|44880.6|0
1645802840000|2022-02-25 15:27:20|44903|44883|44898.1|44878.1|44903|44883|44898.1|44878.1|9
1645802850000|2022-02-25 15:27:30|44900.6|44880.6|44908|44888|44908|44888|44898.1|44878.1|0
1645802860000|2022-02-25 15:27:40|44905.6|44885.6|44900.6|44880.6|44908.1|44888.1|44895.6|44875.6|0
1645802870000|2022-02-25 15:27:50|44903.1|44883.1|44903|44883|44905.6|44885.6|44898.1|44878.1|0
1645802880000|2022-02-25 15:28:00|44903.1|44883.1|44915.6|44895.6|44915.6|44895.6|44903|44883|0
1645802890000|2022-02-25 15:28:10|44918.1|44898.1|44933.1|44913.1|44933.1|44913.1|44918.1|44898.1|1
1645802900000|2022-02-25 15:28:20|44935.6|44915.6|44928|44908|44935.6|44915.6|44928|44908|0
1645802910000|2022-02-25 15:28:30|44925.6|44905.6|44928.1|44908.1|44930.5|44910.5|44923.1|44903.1|0
1645802920000|2022-02-25 15:28:40|44928|44908|44925.6|44905.6|44928.1|44908.1|44923.1|44903.1|0
1645802930000|2022-02-25 15:28:50|44923.1|44903.1|44925.6|44905.6|44925.6|44905.6|44920.6|44900.6|0
1645802940000|2022-02-25 15:29:00|44928.1|44908.1|44923.1|44903.1|44928.1|44908.1|44923|44903|0
1645802950000|2022-02-25 15:29:10|44925.6|44905.6|44923.1|44903.1|44928.1|44908.1|44920.6|44900.6|0
1645802960000|2022-02-25 15:29:20|44925.6|44905.6|44930.6|44910.6|44930.6|44910.6|44925.6|44905.6|0
1645802970000|2022-02-25 15:29:30|44933|44913|44925.6|44905.6|44933.1|44913.1|44925.5|44905.5|38
1645802980000|2022-02-25 15:29:40|44923.1|44903.1|44925.6|44905.6|44925.6|44905.6|44920.6|44900.6|10
1645802990000|2022-02-25 15:29:50|44930.6|44910.6|44923.1|44903.1|44933.1|44913.1|44923.1|44903.1|0
1645803000000|2022-02-25 15:30:00|44925.6|44905.6|44933.1|44913.1|44935.6|44915.6|44925.6|44905.6|3
1645803010000|2022-02-25 15:30:10|44935.6|44915.6|44940.5|44920.5|44940.5|44920.5|44935.5|44915.5|2
1645803020000|2022-02-25 15:30:20|44935.6|44915.6|44943.1|44923.1|44943.1|44923.1|44935.6|44915.6|11
1645803030000|2022-02-25 15:30:30|44948|44928|44943|44923|44948.1|44928.1|44943|44923|0
1645803040000|2022-02-25 15:30:40|44943.1|44923.1|44950.5|44930.5|44950.5|44930.5|44943|44923|1
1645803050000|2022-02-25 15:30:50|44948.1|44928.1|44948|44928|44950.5|44930.5|44943.1|44923.1|4
1645803060000|2022-02-25 15:31:00|44948.1|44928.1|44953.1|44933.1|44953.1|44933.1|44948|44928|0
1645803070000|2022-02-25 15:31:10|44950.6|44930.6|44953|44933|44953|44933|44950.6|44930.6|0
1645803080000|2022-02-25 15:31:20|44950.6|44930.6|44948|44928|44950.6|44930.6|44948|44928|4
1645803090000|2022-02-25 15:31:30|44948.1|44928.1|44960.6|44940.6|44965.5|44945.5|44943.1|44923.1|5
1645803100000|2022-02-25 15:31:40|44960.5|44940.5|44963|44943|44963|44943|44958|44938|1
1645803110000|2022-02-25 15:31:50|44965.5|44945.5|44965.5|44945.5|44965.5|44945.5|44960.6|44940.6|3
1645803120000|2022-02-25 15:32:00|44963|44943|44955.5|44935.5|44965.5|44945.5|44955.5|44935.5|9
1645803130000|2022-02-25 15:32:10|44955.6|44935.6|44958|44938|44958.1|44938.1|44955.6|44935.6|1
1645803140000|2022-02-25 15:32:20|44955.6|44935.6|44955.6|44935.6|44958.1|44938.1|44953.1|44933.1|1
1645803150000|2022-02-25 15:32:30|44955.5|44935.5|44970.5|44950.5|44970.5|44950.5|44953.1|44933.1|2
1645803160000|2022-02-25 15:32:40|44970.6|44950.6|44960.6|44940.6|44970.6|44950.6|44960.6|44940.6|2
1645803170000|2022-02-25 15:32:50|44963|44943|44955.5|44935.5|44963|44943|44955.5|44935.5|2
1645803180000|2022-02-25 15:33:00|44958|44938|44953|44933|44958|44938|44953|44933|0
1645803190000|2022-02-25 15:33:10|44950.5|44930.5|44953|44933|44953|44933|44948|44928|2
1645803200000|2022-02-25 15:33:20|44950.5|44930.5|44958.1|44938.1|44958.1|44938.1|44948|44928|0
1645803210000|2022-02-25 15:33:30|44960.5|44940.5|44955.6|44935.6|44963|44943|44955.6|44935.6|167
1645803220000|2022-02-25 15:33:40|44953.1|44933.1|44953.1|44933.1|44958.1|44938.1|44953.1|44933.1|3
1645803230000|2022-02-25 15:33:50|44955.6|44935.6|44958.1|44938.1|44960.7|44940.7|44955.6|44935.6|1
1645803240000|2022-02-25 15:34:00|44955.7|44935.7|44953.1|44933.1|44958.1|44938.1|44950.7|44930.7|0
1645803250000|2022-02-25 15:34:10|44950.7|44930.7|44945.6|44925.6|44953.1|44933.1|44945.6|44925.6|1
1645803260000|2022-02-25 15:34:20|44943.1|44923.1|44940.7|44920.7|44945.6|44925.6|44940.7|44920.7|0
1645803270000|2022-02-25 15:34:30|44943.1|44923.1|44945.6|44925.6|44945.6|44925.6|44940.7|44920.7|0
1645803280000|2022-02-25 15:34:40|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|0
1645803290000|2022-02-25 15:34:50|44945.6|44925.6|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|0
1645803300000|2022-02-25 15:35:00|44943|44923|44970.6|44950.6|44970.6|44950.6|44940.6|44920.6|2
1645803310000|2022-02-25 15:35:10|44970.7|44950.7|44965.6|44945.6|44975.6|44955.6|44963.2|44943.2|1
1645803320000|2022-02-25 15:35:20|44963.2|44943.2|44953.1|44933.1|44963.2|44943.2|44953.1|44933.1|1
1645803330000|2022-02-25 15:35:30|44953.2|44933.2|44953.1|44933.1|44955.6|44935.6|44950.7|44930.7|0
1645803340000|2022-02-25 15:35:40|44953.2|44933.2|44955.7|44935.7|44958.2|44938.2|44953.1|44933.1|0
1645803350000|2022-02-25 15:35:50|44955.6|44935.6|44958.1|44938.1|44958.1|44938.1|44953.2|44933.2|0
1645803360000|2022-02-25 15:36:00|44955.6|44935.6|44953.1|44933.1|44955.7|44935.7|44950.7|44930.7|0
1645803370000|2022-02-25 15:36:10|44953.2|44933.2|44960.7|44940.7|44963.2|44943.2|44950.7|44930.7|0
1645803380000|2022-02-25 15:36:20|44958.2|44938.2|44953.1|44933.1|44958.2|44938.2|44953.1|44933.1|0
1645803390000|2022-02-25 15:36:30|44950.7|44930.7|44955.6|44935.6|44955.7|44935.7|44950.7|44930.7|0
1645803400000|2022-02-25 15:36:40|44953.1|44933.1|44950.7|44930.7|44955.6|44935.6|44950.7|44930.7|2
1645803410000|2022-02-25 15:36:50|44953.1|44933.1|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|0
1645803420000|2022-02-25 15:37:00|44958.1|44938.1|44965.7|44945.7|44965.7|44945.7|44958.1|44938.1|4
1645803430000|2022-02-25 15:37:10|44965.6|44945.6|44965.7|44945.7|44968.2|44948.2|44963.1|44943.1|0
1645803440000|2022-02-25 15:37:20|44965.6|44945.6|44968.1|44948.1|44968.1|44948.1|44963.2|44943.2|0
1645803450000|2022-02-25 15:37:30|44970.7|44950.7|44975.7|44955.7|44975.7|44955.7|44970.7|44950.7|0
1645803460000|2022-02-25 15:37:40|44978.2|44958.2|44975.7|44955.7|44980.7|44960.7|44975.6|44955.6|1
1645803470000|2022-02-25 15:37:50|44975.6|44955.6|44978.1|44958.1|44980.7|44960.7|44975.6|44955.6|0
1645803480000|2022-02-25 15:38:00|44978.2|44958.2|44980.7|44960.7|44980.7|44960.7|44975.7|44955.7|0
1645803490000|2022-02-25 15:38:10|44980.6|44960.6|44973.2|44953.2|44980.6|44960.6|44973.2|44953.2|0
1645803500000|2022-02-25 15:38:20|44973.1|44953.1|44970.6|44950.6|44973.1|44953.1|44970.6|44950.6|1
1645803510000|2022-02-25 15:38:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44965.7|44945.7|0
1645803520000|2022-02-25 15:38:40|44970.6|44950.6|44968.1|44948.1|44970.7|44950.7|44968.1|44948.1|0
1645803530000|2022-02-25 15:38:50|44968.2|44948.2|44973.2|44953.2|44975.7|44955.7|44968.2|44948.2|0
1645803540000|2022-02-25 15:39:00|44975.6|44955.6|44980.7|44960.7|44980.7|44960.7|44973.2|44953.2|0
1645803550000|2022-02-25 15:39:10|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.1|44963.1|0
1645803560000|2022-02-25 15:39:20|44983.1|44963.1|44985.6|44965.6|44985.7|44965.7|44980.7|44960.7|0
1645803570000|2022-02-25 15:39:30|44985.7|44965.7|44983.2|44963.2|44988.2|44968.2|44983.1|44963.1|0
1645803580000|2022-02-25 15:39:40|44983.1|44963.1|44988.2|44968.2|44988.2|44968.2|44983.1|44963.1|0
1645803590000|2022-02-25 15:39:50|44988.1|44968.1|44985.7|44965.7|44988.2|44968.2|44983.2|44963.2|0
1645803600000|2022-02-25 15:40:00|44983.2|44963.2|44993.2|44973.2|44995.7|44975.7|44983.2|44963.2|0
1645803610000|2022-02-25 15:40:10|44993.1|44973.1|44993.2|44973.2|44995.7|44975.7|44988.2|44968.2|0
1645803620000|2022-02-25 15:40:20|44990.7|44970.7|44998.2|44978.2|44998.2|44978.2|44988.1|44968.1|1
1645803630000|2022-02-25 15:40:30|44998.1|44978.1|44995.6|44975.6|44998.2|44978.2|44993.1|44973.1|8
1645803640000|2022-02-25 15:40:40|44995.7|44975.7|44998.2|44978.2|44998.2|44978.2|44993.2|44973.2|0
1645803650000|2022-02-25 15:40:50|45000.7|44980.7|45005.7|44985.7|45008.2|44988.2|45000.7|44980.7|0
1645803660000|2022-02-25 15:41:00|45005.6|44985.6|45013.2|44993.2|45013.2|44993.2|45005.6|44985.6|1
1645803670000|2022-02-25 15:41:10|45015.7|44995.7|45013.2|44993.2|45018.2|44998.2|45010.7|44990.7|0
1645803680000|2022-02-25 15:41:20|45013.1|44993.1|45015.6|44995.6|45015.6|44995.6|45010.5|44990.5|1
1645803690000|2022-02-25 15:41:30|45013.1|44993.1|45008.2|44988.2|45013.1|44993.1|45003.1|44983.1|1
1645803700000|2022-02-25 15:41:40|45010.7|44990.7|45015.7|44995.7|45015.7|44995.7|45010.7|44990.7|0
1645803710000|2022-02-25 15:41:50|45013.2|44993.2|45020.7|45000.7|45020.7|45000.7|45013.2|44993.2|0
1645803720000|2022-02-25 15:42:00|45023.2|45003.2|45035.7|45015.7|45035.7|45015.7|45023.2|45003.2|6
1645803730000|2022-02-25 15:42:10|45038.2|45018.2|45035.7|45015.7|45045.6|45025.6|45035.7|45015.7|6
1645803740000|2022-02-25 15:42:20|45038.1|45018.1|45030.7|45010.7|45038.2|45018.2|45030.7|45010.7|2
1645803750000|2022-02-25 15:42:30|45028.2|45008.2|45015.6|44995.6|45028.2|45008.2|45015.6|44995.6|3
1645803760000|2022-02-25 15:42:40|45015.7|44995.7|45020.7|45000.7|45020.7|45000.7|45010.7|44990.7|1
1645803770000|2022-02-25 15:42:50|45020.6|45000.6|45010.7|44990.7|45020.7|45000.7|45010.6|44990.6|0
1645803780000|2022-02-25 15:43:00|45008.2|44988.2|45010.7|44990.7|45010.7|44990.7|45003.2|44983.2|1
1645803790000|2022-02-25 15:43:10|45013.2|44993.2|45015.7|44995.7|45020.7|45000.7|45013.2|44993.2|0
1645803800000|2022-02-25 15:43:20|45013.2|44993.2|45010.6|44990.6|45013.2|44993.2|45010.6|44990.6|5
1645803810000|2022-02-25 15:43:30|45010.7|44990.7|45013.2|44993.2|45015.7|44995.7|45010.7|44990.7|0
1645803820000|2022-02-25 15:43:40|45015.7|44995.7|45013.2|44993.2|45015.7|44995.7|45013.2|44993.2|0
1645803830000|2022-02-25 15:43:50|45015.7|44995.7|45010.7|44990.7|45015.7|44995.7|45010.6|44990.6|4
1645803840000|2022-02-25 15:44:00|45013.1|44993.1|45010.7|44990.7|45015.7|44995.7|45005.8|44985.8|44
1645803850000|2022-02-25 15:44:10|45005.8|44985.8|45008.2|44988.2|45008.2|44988.2|45003.2|44983.2|1
1645803860000|2022-02-25 15:44:20|45008.3|44988.3|45008.2|44988.2|45010.7|44990.7|45005.7|44985.7|0
1645803870000|2022-02-25 15:44:30|||||||||2
1645803880000|2022-02-25 15:44:40|45005.7|44985.7|45018.2|44998.2|45018.3|44998.3|45005.7|44985.7|0
1645803890000|2022-02-25 15:44:50|45020.7|45000.7|45015.7|44995.7|45020.7|45000.7|45015.7|44995.7|0
1645803900000|2022-02-25 15:45:00|45013.2|44993.2|45010.7|44990.7|45015.7|44995.7|45010.7|44990.7|0
1645803910000|2022-02-25 15:45:10|45013.2|44993.2|45015.8|44995.8|45015.8|44995.8|45013.2|44993.2|2
1645803920000|2022-02-25 15:45:20|45018.3|44998.3|45025.7|45005.7|45025.7|45005.7|45018.2|44998.2|2
1645803930000|2022-02-25 15:45:30|45028.2|45008.2|45030.7|45010.7|45035.7|45015.7|45028.2|45008.2|4
1645803940000|2022-02-25 15:45:40|45028.2|45008.2|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|0
1645803950000|2022-02-25 15:45:50|45023.3|45003.3|45023.2|45003.2|45025.7|45005.7|45023.2|45003.2|0
1645803960000|2022-02-25 15:46:00|45020.7|45000.7|45023.3|45003.3|45025.7|45005.7|45020.7|45000.7|0
1645803970000|2022-02-25 15:46:10|45025.7|45005.7|45015.7|44995.7|45025.7|45005.7|45015.7|44995.7|0
1645803980000|2022-02-25 15:46:20|45013.2|44993.2|45013.3|44993.3|45015.8|44995.8|45010.7|44990.7|0
1645803990000|2022-02-25 15:46:30|45013.2|44993.2|45023.2|45003.2|45023.2|45003.2|45010.8|44990.8|3
1645804000000|2022-02-25 15:46:40|45020.8|45000.8|45020.7|45000.7|45023.2|45003.2|45020.7|45000.7|0
1645804010000|2022-02-25 15:46:50|45018.2|44998.2|45023.2|45003.2|45023.3|45003.3|45018.2|44998.2|5
1645804020000|2022-02-25 15:47:00|45025.7|45005.7|45028.3|45008.3|45028.3|45008.3|45025.7|45005.7|0
1645804030000|2022-02-25 15:47:10|45033.2|45013.2|45043.2|45023.2|45043.2|45023.2|45033.2|45013.2|1
1645804040000|2022-02-25 15:47:20|45043.3|45023.3|45048.3|45028.3|45053.3|45033.3|45043.2|45023.2|9
1645804050000|2022-02-25 15:47:30|45050.7|45030.7|45050.7|45030.7|45050.8|45030.8|45045.8|45025.8|1
1645804060000|2022-02-25 15:47:40|45048.3|45028.3|45045.8|45025.8|45050.7|45030.7|45045.7|45025.7|5
1645804070000|2022-02-25 15:47:50|45045.7|45025.7|45048.3|45028.3|45048.3|45028.3|45043.3|45023.3|0
1645804080000|2022-02-25 15:48:00|45045.7|45025.7|45033.3|45013.3|45048.3|45028.3|45033.3|45013.3|50
1645804090000|2022-02-25 15:48:10|45030.8|45010.8|45033.3|45013.3|45035.8|45015.8|45030.8|45010.8|2
1645804100000|2022-02-25 15:48:20|45030.8|45010.8|45033.3|45013.3|45035.8|45015.8|45030.8|45010.8|0
1645804110000|2022-02-25 15:48:30|45030.8|45010.8|45030.7|45010.7|45030.8|45010.8|45030.7|45010.7|0
1645804120000|2022-02-25 15:48:40|45030.8|45010.8|45025.8|45005.8|45030.8|45010.8|45025.8|45005.8|8
1645804130000|2022-02-25 15:48:50|45023.3|45003.3|45020.8|45000.8|45023.3|45003.3|45020.8|45000.8|3
1645804140000|2022-02-25 15:49:00|45018.3|44998.3|45025.8|45005.8|45025.8|45005.8|45018.3|44998.3|0
1645804150000|2022-02-25 15:49:10|45028.3|45008.3|45030.8|45010.8|45030.8|45010.8|45028.3|45008.3|0
1645804160000|2022-02-25 15:49:20|45033.4|45013.4|45045.8|45025.8|45045.8|45025.8|45033.4|45013.4|0
1645804170000|2022-02-25 15:49:30|45048.3|45028.3|45045.8|45025.8|45048.3|45028.3|45045.8|45025.8|0
1645804180000|2022-02-25 15:49:40|45040.8|45020.8|45030.8|45010.8|45040.8|45020.8|45030.8|45010.8|0
1645804190000|2022-02-25 15:49:50|45033.3|45013.3|45033.3|45013.3|45033.4|45013.4|45033.3|45013.3|0
1645804200000|2022-02-25 15:50:00|45033.4|45013.4|45033.2|45013.2|45035.9|45015.9|45033.2|45013.2|3
1645804210000|2022-02-25 15:50:10|45030.8|45010.8|45035.8|45015.8|45035.8|45015.8|45025.8|45005.8|0
1645804220000|2022-02-25 15:50:20|45033.3|45013.3|45035.8|45015.8|45038.3|45018.3|45033.3|45013.3|0
1645804230000|2022-02-25 15:50:30|45038.3|45018.3|45035.8|45015.8|45040.8|45020.8|45035.8|45015.8|0
1645804240000|2022-02-25 15:50:40|45040.8|45020.8|45040.7|45020.7|45040.8|45020.8|45040.7|45020.7|1
1645804250000|2022-02-25 15:50:50|45038.3|45018.3|45035.8|45015.8|45038.3|45018.3|45035.8|45015.8|9
1645804260000|2022-02-25 15:51:00|45038.3|45018.3|45035.7|45015.7|45040.7|45020.7|45035.7|45015.7|8
1645804270000|2022-02-25 15:51:10|45038.2|45018.2|45048.2|45028.2|45048.2|45028.2|45035.7|45015.7|28
1645804280000|2022-02-25 15:51:20|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45048.2|45028.2|5
1645804290000|2022-02-25 15:51:30|45048.2|45028.2|45060.7|45040.7|45060.7|45040.7|45048.2|45028.2|0
1645804300000|2022-02-25 15:51:40|45058.2|45038.2|45070.6|45050.6|45070.6|45050.6|45055.7|45035.7|0
1645804310000|2022-02-25 15:51:50|45068.2|45048.2|45068.2|45048.2|45073.1|45053.1|45068.1|45048.1|0
1645804320000|2022-02-25 15:52:00|45070.7|45050.7|45073.1|45053.1|45073.1|45053.1|45063.2|45043.2|0
1645804330000|2022-02-25 15:52:10|45070.7|45050.7|45068.1|45048.1|45070.7|45050.7|45068.1|45048.1|0
1645804340000|2022-02-25 15:52:20|45065.6|45045.6|45058.2|45038.2|45065.7|45045.7|45058.2|45038.2|0
1645804350000|2022-02-25 15:52:30|45060.7|45040.7|45060.7|45040.7|45060.7|45040.7|45058.2|45038.2|0
1645804360000|2022-02-25 15:52:40|45060.6|45040.6|45055.7|45035.7|45060.6|45040.6|45053.2|45033.2|0
1645804370000|2022-02-25 15:52:50|45060.6|45040.6|45060.7|45040.7|45060.7|45040.7|45055.7|45035.7|4
1645804380000|2022-02-25 15:53:00|45063.1|45043.1|45070.7|45050.7|45073.2|45053.2|45060.7|45040.7|23
1645804390000|2022-02-25 15:53:10|45073.2|45053.2|45083.1|45063.1|45083.1|45063.1|45070.7|45050.7|2
1645804400000|2022-02-25 15:53:20|45080.7|45060.7|45068.2|45048.2|45088.1|45068.1|45068.2|45048.2|1
1645804410000|2022-02-25 15:53:30|45070.7|45050.7|45060.7|45040.7|45073.2|45053.2|45060.7|45040.7|0
1645804420000|2022-02-25 15:53:40|45060.6|45040.6|45055.7|45035.7|45060.7|45040.7|45055.7|45035.7|0
1645804430000|2022-02-25 15:53:50|45055.6|45035.6|45050.7|45030.7|45055.7|45035.7|45050.7|45030.7|0
1645804440000|2022-02-25 15:54:00|45055.7|45035.7|45053.2|45033.2|45055.7|45035.7|45053.2|45033.2|3
1645804450000|2022-02-25 15:54:10|45055.7|45035.7|45058.2|45038.2|45060.7|45040.7|45050.7|45030.7|0
1645804460000|2022-02-25 15:54:20|45060.7|45040.7|45055.7|45035.7|45060.7|45040.7|45055.7|45035.7|11
1645804470000|2022-02-25 15:54:30|45058.1|45038.1|45055.7|45035.7|45058.1|45038.1|45055.6|45035.6|3
1645804480000|2022-02-25 15:54:40|45055.6|45035.6|45055.7|45035.7|45055.7|45035.7|45053.1|45033.1|0
1645804490000|2022-02-25 15:54:50|45053.2|45033.2|45053.2|45033.2|45055.7|45035.7|45050.7|45030.7|0
1645804500000|2022-02-25 15:55:00|45050.7|45030.7|45055.7|45035.7|45055.7|45035.7|45050.7|45030.7|1
1645804510000|2022-02-25 15:55:10|45058.2|45038.2|45055.7|45035.7|45058.2|45038.2|45055.7|45035.7|0
1645804520000|2022-02-25 15:55:20|45058.1|45038.1|45055.7|45035.7|45060.7|45040.7|45055.7|45035.7|3
1645804530000|2022-02-25 15:55:30|45058.2|45038.2|45055.7|45035.7|45060.7|45040.7|45055.7|45035.7|0
1645804540000|2022-02-25 15:55:40|45053.2|45033.2|45060.7|45040.7|45063.2|45043.2|45050.7|45030.7|0
1645804550000|2022-02-25 15:55:50|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|45058.2|45038.2|0
1645804560000|2022-02-25 15:56:00|45055.7|45035.7|45050.7|45030.7|45055.7|45035.7|45050.7|45030.7|0
1645804570000|2022-02-25 15:56:10|45053.2|45033.2|45053.2|45033.2|45053.2|45033.2|45048.2|45028.2|2
1645804580000|2022-02-25 15:56:20|45055.7|45035.7|45050.6|45030.6|45055.7|45035.7|45050.6|45030.6|1
1645804590000|2022-02-25 15:56:30|45050.7|45030.7|45055.7|45035.7|45055.7|45035.7|45048.1|45028.1|0
1645804600000|2022-02-25 15:56:40|45058.2|45038.2|45060.7|45040.7|45063.2|45043.2|45058.2|45038.2|0
1645804610000|2022-02-25 15:56:50|45063.2|45043.2|45055.6|45035.6|45063.2|45043.2|45055.6|45035.6|0
1645804620000|2022-02-25 15:57:00|45055.7|45035.7|45053.2|45033.2|45055.7|45035.7|45048.2|45028.2|0
1645804630000|2022-02-25 15:57:10|45055.7|45035.7|45053.2|45033.2|45055.7|45035.7|45050.7|45030.7|1
1645804640000|2022-02-25 15:57:20|45050.7|45030.7|45050.7|45030.7|45053.2|45033.2|45050.7|45030.7|0
1645804650000|2022-02-25 15:57:30|45048.2|45028.2|45045.7|45025.7|45050.7|45030.7|45045.7|45025.7|0
1645804660000|2022-02-25 15:57:40|45048.2|45028.2|45050.7|45030.7|45053.2|45033.2|45048.2|45028.2|0
1645804670000|2022-02-25 15:57:50|45053.2|45033.2|45048.1|45028.1|45053.2|45033.2|45048.1|45028.1|0
1645804680000|2022-02-25 15:58:00|45048.2|45028.2|45050.7|45030.7|45050.7|45030.7|45045.7|45025.7|0
1645804690000|2022-02-25 15:58:10|45053.2|45033.2|45048.2|45028.2|45053.2|45033.2|45045.7|45025.7|0
1645804700000|2022-02-25 15:58:20|45050.7|45030.7|45048.2|45028.2|45050.7|45030.7|45045.7|45025.7|0
1645804710000|2022-02-25 15:58:30|45045.7|45025.7|45055.7|45035.7|45055.7|45035.7|45045.7|45025.7|0
1645804720000|2022-02-25 15:58:40|45058.2|45038.2|45058.2|45038.2|45063.2|45043.2|45055.7|45035.7|0
1645804730000|2022-02-25 15:58:50|45060.6|45040.6|45050.7|45030.7|45060.7|45040.7|45050.7|45030.7|0
1645804740000|2022-02-25 15:59:00|45053.2|45033.2|45053.2|45033.2|45055.7|45035.7|45050.7|45030.7|0
1645804750000|2022-02-25 15:59:10|45050.7|45030.7|45055.7|45035.7|45055.7|45035.7|45050.7|45030.7|0
1645804760000|2022-02-25 15:59:20|45058.2|45038.2|45055.7|45035.7|45060.7|45040.7|45055.6|45035.6|5
1645804770000|2022-02-25 15:59:30|45053.2|45033.2|45010.7|44990.7|45053.2|45033.2|45010.7|44990.7|5
1645804780000|2022-02-25 15:59:40|45013.2|44993.2|44995.6|44975.6|45015.7|44995.7|44995.6|44975.6|3
1645804790000|2022-02-25 15:59:50|44995.7|44975.7|45010.7|44990.7|45010.7|44990.7|44990.7|44970.7|1
1645804800000|2022-02-25 16:00:00|45013.2|44993.2|45008.2|44988.2|45015.7|44995.7|45005.6|44985.6|3
1645804810000|2022-02-25 16:00:10|45010.7|44990.7|45023.1|45003.1|45028.2|45008.2|45008.2|44988.2|3
1645804820000|2022-02-25 16:00:20|45018.1|44998.1|45013.1|44993.1|45020.7|45000.7|45008.1|44988.1|5
1645804830000|2022-02-25 16:00:30|45015.6|44995.6|45018.1|44998.1|45020.7|45000.7|45013.1|44993.1|1
1645804840000|2022-02-25 16:00:40|45020.7|45000.7|45018.2|44998.2|45020.7|45000.7|45013.2|44993.2|0
1645804850000|2022-02-25 16:00:50|45018.1|44998.1|45023.2|45003.2|45023.2|45003.2|45015.7|44995.7|1
1645804860000|2022-02-25 16:01:00|45025.7|45005.7|45040.6|45020.6|45040.6|45020.6|45025.7|45005.7|57
1645804870000|2022-02-25 16:01:10|45043.1|45023.1|45030.7|45010.7|45043.1|45023.1|45030.6|45010.6|98
1645804880000|2022-02-25 16:01:20|45033.2|45013.2|45030.7|45010.7|45033.2|45013.2|45030.7|45010.7|2
1645804890000|2022-02-25 16:01:30|45033.2|45013.2|45040.6|45020.6|45043.1|45023.1|45033.2|45013.2|0
1645804900000|2022-02-25 16:01:40|45040.7|45020.7|45045.7|45025.7|45045.7|45025.7|45030.6|45010.6|1
1645804910000|2022-02-25 16:01:50|45043.2|45023.2|45040.7|45020.7|45045.7|45025.7|45040.7|45020.7|7
1645804920000|2022-02-25 16:02:00|45045.7|45025.7|45058.1|45038.1|45058.2|45038.2|45045.6|45025.6|0
1645804930000|2022-02-25 16:02:10|45058.2|45038.2|45065.7|45045.7|45065.7|45045.7|45058.2|45038.2|0
1645804940000|2022-02-25 16:02:20|45058.2|45038.2|45060.7|45040.7|45060.7|45040.7|45055.7|45035.7|0
1645804950000|2022-02-25 16:02:30|45063.2|45043.2|45068.2|45048.2|45070.7|45050.7|45060.7|45040.7|0
1645804960000|2022-02-25 16:02:40|45070.6|45050.6|45075.7|45055.7|45075.7|45055.7|45068.2|45048.2|0
1645804970000|2022-02-25 16:02:50|45080.7|45060.7|45075.6|45055.6|45080.7|45060.7|45075.6|45055.6|1
1645804980000|2022-02-25 16:03:00|45073.1|45053.1|45080.7|45060.7|45080.7|45060.7|45070.7|45050.7|0
1645804990000|2022-02-25 16:03:10|45083.2|45063.2|45073.1|45053.1|45083.2|45063.2|45073.1|45053.1|1
1645805000000|2022-02-25 16:03:20|45070.6|45050.6|45063.1|45043.1|45073.1|45053.1|45063.1|45043.1|0
1645805010000|2022-02-25 16:03:30|45060.7|45040.7|45060.7|45040.7|45063.2|45043.2|45058.2|45038.2|0
1645805020000|2022-02-25 16:03:40|45058.2|45038.2|45045.7|45025.7|45060.7|45040.7|45045.7|45025.7|51
1645805030000|2022-02-25 16:03:50|45043.2|45023.2|45035.7|45015.7|45043.2|45023.2|45033.2|45013.2|4
1645805040000|2022-02-25 16:04:00|45035.8|45015.8|45040.7|45020.7|45043.3|45023.3|45035.8|45015.8|0
1645805050000|2022-02-25 16:04:10|45040.8|45020.8|45040.8|45020.8|45040.8|45020.8|45035.8|45015.8|0
1645805060000|2022-02-25 16:04:20|45043.3|45023.3|45043.2|45023.2|45045.8|45025.8|45040.8|45020.8|0
1645805070000|2022-02-25 16:04:30|45043.3|45023.3|45048.3|45028.3|45048.3|45028.3|45040.8|45020.8|42
1645805080000|2022-02-25 16:04:40|45038.3|45018.3|45020.8|45000.8|45038.3|45018.3|45020.7|45000.7|2
1645805090000|2022-02-25 16:04:50|45020.7|45000.7|45023.3|45003.3|45023.3|45003.3|45020.7|45000.7|0
1645805100000|2022-02-25 16:05:00|45023.2|45003.2|45025.8|45005.8|45030.8|45010.8|45018.3|44998.3|0
1645805110000|2022-02-25 16:05:10|45028.3|45008.3|45025.8|45005.8|45028.3|45008.3|45025.8|45005.8|5
1645805120000|2022-02-25 16:05:20|45028.2|45008.2|45028.3|45008.3|45028.3|45008.3|45025.8|45005.8|0
1645805130000|2022-02-25 16:05:30|45028.2|45008.2|45038.3|45018.3|45038.3|45018.3|45025.8|45005.8|0
1645805140000|2022-02-25 16:05:40|45040.7|45020.7|45045.8|45025.8|45045.8|45025.8|45038.3|45018.3|0
1645805150000|2022-02-25 16:05:50|45045.7|45025.7|45038.3|45018.3|45045.7|45025.7|45038.3|45018.3|0
1645805160000|2022-02-25 16:06:00|45040.8|45020.8|45045.7|45025.7|45048.2|45028.2|45040.7|45020.7|0
1645805170000|2022-02-25 16:06:10|45043.2|45023.2|45040.8|45020.8|45045.8|45025.8|45040.7|45020.7|0
1645805180000|2022-02-25 16:06:20|45040.7|45020.7|45043.2|45023.2|45043.2|45023.2|45038.3|45018.3|0
1645805190000|2022-02-25 16:06:30|45040.7|45020.7|45038.2|45018.2|45043.3|45023.3|45038.2|45018.2|73
1645805200000|2022-02-25 16:06:40|45040.7|45020.7|45038.2|45018.2|45040.7|45020.7|45035.7|45015.7|0
1645805210000|2022-02-25 16:06:50|45035.7|45015.7|45033.2|45013.2|45038.2|45018.2|45033.2|45013.2|0
1645805220000|2022-02-25 16:07:00|45033.1|45013.1|45025.7|45005.7|45033.2|45013.2|45025.7|45005.7|0
1645805230000|2022-02-25 16:07:10|45025.6|45005.6|45015.6|44995.6|45025.7|45005.7|45015.6|44995.6|1
1645805240000|2022-02-25 16:07:20|45018.1|44998.1|44993.2|44973.2|45018.1|44998.1|44993.2|44973.2|0
1645805250000|2022-02-25 16:07:30|44990.7|44970.7|44993.2|44973.2|44995.7|44975.7|44990.7|44970.7|0
1645805260000|2022-02-25 16:07:40|44993.1|44973.1|45003.2|44983.2|45003.2|44983.2|44990.7|44970.7|0
1645805270000|2022-02-25 16:07:50|45000.7|44980.7|45003.2|44983.2|45005.7|44985.7|45000.7|44980.7|0
1645805280000|2022-02-25 16:08:00|45003.1|44983.1|45013.2|44993.2|45015.7|44995.7|45003.1|44983.1|0
1645805290000|2022-02-25 16:08:10|45010.7|44990.7|45008.2|44988.2|45010.7|44990.7|45008.1|44988.1|0
1645805300000|2022-02-25 16:08:20|45010.7|44990.7|45010.6|44990.6|45010.7|44990.7|45005.7|44985.7|0
1645805310000|2022-02-25 16:08:30|45010.7|44990.7|44998.2|44978.2|45010.7|44990.7|44995.7|44975.7|0
1645805320000|2022-02-25 16:08:40|45000.7|44980.7|45005.7|44985.7|45005.7|44985.7|44998.2|44978.2|0
1645805330000|2022-02-25 16:08:50|45003.2|44983.2|45003.2|44983.2|45008.2|44988.2|45003.1|44983.1|1
1645805340000|2022-02-25 16:09:00|45003.1|44983.1|45008.2|44988.2|45008.2|44988.2|45003.1|44983.1|0
1645805350000|2022-02-25 16:09:10|45010.6|44990.6|45000.7|44980.7|45010.6|44990.6|45000.7|44980.7|0
1645805360000|2022-02-25 16:09:20|44998.2|44978.2|45003.2|44983.2|45003.2|44983.2|44995.7|44975.7|0
1645805370000|2022-02-25 16:09:30|45003.1|44983.1|45005.8|44985.8|45008.2|44988.2|45000.7|44980.7|1
1645805380000|2022-02-25 16:09:40|45005.7|44985.7|45005.7|44985.7|45010.6|44990.6|45005.7|44985.7|0
1645805390000|2022-02-25 16:09:50|45008.1|44988.1|45008.2|44988.2|45010.7|44990.7|45003.2|44983.2|1
1645805400000|2022-02-25 16:10:00|45008.1|44988.1|45000.7|44980.7|45008.2|44988.2|45000.7|44980.7|8
1645805410000|2022-02-25 16:10:10|44998.2|44978.2|45000.6|44980.6|45003.1|44983.1|44998.2|44978.2|9
1645805420000|2022-02-25 16:10:20|44998.2|44978.2|44998.2|44978.2|45003.1|44983.1|44998.1|44978.1|4
1645805430000|2022-02-25 16:10:30|45000.7|44980.7|44995.6|44975.6|45003.1|44983.1|44995.6|44975.6|27
1645805440000|2022-02-25 16:10:40|44995.7|44975.7|44998.1|44978.1|45000.6|44980.6|44995.6|44975.6|7
1645805450000|2022-02-25 16:10:50|44998.2|44978.2|44995.6|44975.6|45000.7|44980.7|44995.6|44975.6|13
1645805460000|2022-02-25 16:11:00|44993.1|44973.1|44988.1|44968.1|44993.1|44973.1|44985.5|44965.5|0
1645805470000|2022-02-25 16:11:10|44988|44968|44988.1|44968.1|44990.6|44970.6|44985.5|44965.5|0
1645805480000|2022-02-25 16:11:20|44985.6|44965.6|44988.1|44968.1|44988.1|44968.1|44983.1|44963.1|1
1645805490000|2022-02-25 16:11:30|44985.6|44965.6|44985.6|44965.6|44988.1|44968.1|44985.6|44965.6|0
1645805500000|2022-02-25 16:11:40|44983.2|44963.2|44983.1|44963.1|44985.6|44965.6|44983.1|44963.1|0
1645805510000|2022-02-25 16:11:50|44983.2|44963.2|44990.6|44970.6|44995.6|44975.6|44983.2|44963.2|0
1645805520000|2022-02-25 16:12:00|44988|44968|44983.1|44963.1|44988.1|44968.1|44983.1|44963.1|2
1645805530000|2022-02-25 16:12:10|44985.6|44965.6|44983.1|44963.1|44985.6|44965.6|44983.1|44963.1|0
1645805540000|2022-02-25 16:12:20|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|0
1645805550000|2022-02-25 16:12:30|44978.1|44958.1|44975.5|44955.5|44978.1|44958.1|44975.5|44955.5|1
1645805560000|2022-02-25 16:12:40|44975.6|44955.6|44985.6|44965.6|44985.7|44965.7|44975.5|44955.5|0
1645805570000|2022-02-25 16:12:50|44985.7|44965.7|44985.6|44965.6|44988.1|44968.1|44985.6|44965.6|0
1645805580000|2022-02-25 16:13:00|44988.1|44968.1|44998|44978|44998|44978|44988.1|44968.1|0
1645805590000|2022-02-25 16:13:10|44995.6|44975.6|45000.6|44980.6|45003.1|44983.1|44995.6|44975.6|4
1645805600000|2022-02-25 16:13:20|45000.5|44980.5|44998.1|44978.1|45000.6|44980.6|44998.1|44978.1|0
1645805610000|2022-02-25 16:13:30|45000.6|44980.6|44995.6|44975.6|45000.6|44980.6|44993.2|44973.2|0
1645805620000|2022-02-25 16:13:40|44993.1|44973.1|44990.6|44970.6|44995.6|44975.6|44990.6|44970.6|0
1645805630000|2022-02-25 16:13:50|44993.1|44973.1|44995.6|44975.6|44995.6|44975.6|44990.6|44970.6|0
1645805640000|2022-02-25 16:14:00|44995.7|44975.7|45000.5|44980.5|45000.6|44980.6|44995.6|44975.6|1
1645805650000|2022-02-25 16:14:10|44998.1|44978.1|44995.6|44975.6|44998.1|44978.1|44995.6|44975.6|0
1645805660000|2022-02-25 16:14:20|44998.2|44978.2|45000.6|44980.6|45000.6|44980.6|44995.7|44975.7|0
1645805670000|2022-02-25 16:14:30|45003.1|44983.1|45005.6|44985.6|45008.1|44988.1|45003.1|44983.1|0
1645805680000|2022-02-25 16:14:40|45008.1|44988.1|45008.1|44988.1|45010.6|44990.6|45005.6|44985.6|1
1645805690000|2022-02-25 16:14:50|45010.6|44990.6|45008.1|44988.1|45010.6|44990.6|45008.1|44988.1|1
1645805700000|2022-02-25 16:15:00|45008.2|44988.2|45008.1|44988.1|45010.6|44990.6|45005.6|44985.6|14
1645805710000|2022-02-25 16:15:10|45010.6|44990.6|45013.1|44993.1|45013.1|44993.1|45008.1|44988.1|10
1645805720000|2022-02-25 16:15:20|45010.6|44990.6|45015.6|44995.6|45015.6|44995.6|45010.6|44990.6|0
1645805730000|2022-02-25 16:15:30|45018.1|44998.1|45038|45018|45038|45018|45018.1|44998.1|0
1645805740000|2022-02-25 16:15:40|45035.5|45015.5|45045.6|45025.6|45045.6|45025.6|45033.1|45013.1|2
1645805750000|2022-02-25 16:15:50|45048.1|45028.1|45053.1|45033.1|45053.1|45033.1|45048.1|45028.1|1
1645805760000|2022-02-25 16:16:00|45050.6|45030.6|45063.1|45043.1|45065.6|45045.6|45050.6|45030.6|11
1645805770000|2022-02-25 16:16:10|45065.6|45045.6|45065.6|45045.6|45065.6|45045.6|45060.6|45040.6|0
1645805780000|2022-02-25 16:16:20|45068.1|45048.1|45073.1|45053.1|45075.6|45055.6|45068.1|45048.1|0
1645805790000|2022-02-25 16:16:30|45070.6|45050.6|45060.6|45040.6|45070.6|45050.6|45060.6|45040.6|0
1645805800000|2022-02-25 16:16:40|45058.1|45038.1|45050.5|45030.5|45058.1|45038.1|45050.5|45030.5|66
1645805810000|2022-02-25 16:16:50|45045.5|45025.5|45030.5|45010.5|45045.6|45025.6|45030.5|45010.5|1
1645805820000|2022-02-25 16:17:00|45033|45013|45028|45008|45033|45013|45025.5|45005.5|0
1645805830000|2022-02-25 16:17:10|45028.1|45008.1|45028|45008|45028.1|45008.1|45023|45003|1
1645805840000|2022-02-25 16:17:20|45030.5|45010.5|45028|45008|45033|45013|45028|45008|0
1645805850000|2022-02-25 16:17:30|45025.5|45005.5|45023|45003|45025.5|45005.5|45023|45003|1
1645805860000|2022-02-25 16:17:40|45025.5|45005.5|45020.5|45000.5|45025.5|45005.5|45018|44998|4
1645805870000|2022-02-25 16:17:50|45018.1|44998.1|45018.1|44998.1|45020.6|45000.6|45018|44998|0
1645805880000|2022-02-25 16:18:00|45020.6|45000.6|45015.6|44995.6|45020.6|45000.6|45015.6|44995.6|1
1645805890000|2022-02-25 16:18:10|45013.1|44993.1|45010.6|44990.6|45015.6|44995.6|45010.6|44990.6|0
1645805900000|2022-02-25 16:18:20|45013.1|44993.1|45010.6|44990.6|45013.1|44993.1|45010.6|44990.6|0
1645805910000|2022-02-25 16:18:30|45013.1|44993.1|45013.1|44993.1|45013.1|44993.1|45010.6|44990.6|1
1645805920000|2022-02-25 16:18:40|45010.6|44990.6|45013.1|44993.1|45013.1|44993.1|45010.6|44990.6|0
1645805930000|2022-02-25 16:18:50|45015.6|44995.6|45025.6|45005.6|45025.6|45005.6|45015.6|44995.6|0
1645805940000|2022-02-25 16:19:00|45030.6|45010.6|45035.6|45015.6|45035.6|45015.6|45030.6|45010.6|0
1645805950000|2022-02-25 16:19:10|45033.1|45013.1|45033.1|45013.1|45033.2|45013.2|45033.1|45013.1|0
1645805960000|2022-02-25 16:19:20|45035.6|45015.6|45038.2|45018.2|45038.2|45018.2|45035.6|45015.6|0
1645805970000|2022-02-25 16:19:30|45040.6|45020.6|45043.2|45023.2|45043.2|45023.2|45040.6|45020.6|0
1645805980000|2022-02-25 16:19:40|45045.6|45025.6|45035.6|45015.6|45045.6|45025.6|45035.6|45015.6|0
1645805990000|2022-02-25 16:19:50|45033.1|45013.1|45035.6|45015.6|45035.6|45015.6|45033.1|45013.1|0
1645806000000|2022-02-25 16:20:00|45035.7|45015.7|45033.1|45013.1|45035.7|45015.7|45030.6|45010.6|1
1645806010000|2022-02-25 16:20:10|45030.6|45010.6|45033.1|45013.1|45033.2|45013.2|45030.6|45010.6|0
1645806020000|2022-02-25 16:20:20|45030.6|45010.6|45028.1|45008.1|45030.6|45010.6|45028.1|45008.1|1
1645806040000|2022-02-25 16:20:40|45030.6|45010.6|45015.6|44995.6|45030.6|45010.6|45015.6|44995.6|1
1645806050000|2022-02-25 16:20:50|45013.1|44993.1|45023.1|45003.1|45023.1|45003.1|45013.1|44993.1|4
1645806060000|2022-02-25 16:21:00|45020.6|45000.6|45010.6|44990.6|45023.1|45003.1|45010.6|44990.6|1
1645806070000|2022-02-25 16:21:10|45013.1|44993.1|45018.1|44998.1|45018.1|44998.1|45013.1|44993.1|7
1645806080000|2022-02-25 16:21:20|45018.2|44998.2|45023.1|45003.1|45023.2|45003.2|45015.6|44995.6|0
1645806090000|2022-02-25 16:21:30|45020.6|45000.6|45015.6|44995.6|45020.6|45000.6|45013.1|44993.1|0
1645806100000|2022-02-25 16:21:40|45013.1|44993.1|45015.6|44995.6|45015.6|44995.6|45013.1|44993.1|0
1645806110000|2022-02-25 16:21:50|45013.1|44993.1|45013.1|44993.1|45015.6|44995.6|45013.1|44993.1|0
1645806120000|2022-02-25 16:22:00|45010.7|44990.7|45005.6|44985.6|45013.1|44993.1|45003.1|44983.1|1
1645806130000|2022-02-25 16:22:10|45003.2|44983.2|45005.6|44985.6|45005.6|44985.6|45000.6|44980.6|72
1645806140000|2022-02-25 16:22:20|45003.1|44983.1|45005.6|44985.6|45005.6|44985.6|45000.6|44980.6|6
1645806150000|2022-02-25 16:22:30|45003.1|44983.1|45003.1|44983.1|45005.6|44985.6|45003.1|44983.1|0
1645806160000|2022-02-25 16:22:40|45003.2|44983.2|44998.1|44978.1|45003.2|44983.2|44995.6|44975.6|1
1645806170000|2022-02-25 16:22:50|44995.6|44975.6|44993.1|44973.1|44998.1|44978.1|44993.1|44973.1|0
1645806180000|2022-02-25 16:23:00|44995.6|44975.6|44995.6|44975.6|44995.6|44975.6|44993.1|44973.1|0
1645806190000|2022-02-25 16:23:10|44993.1|44973.1|44995.6|44975.6|44995.7|44975.7|44993.1|44973.1|0
1645806200000|2022-02-25 16:23:20|44998.1|44978.1|45005.6|44985.6|45005.7|44985.7|44998.1|44978.1|0
1645806210000|2022-02-25 16:23:30|45005.7|44985.7|45003.2|44983.2|45008.2|44988.2|45003.1|44983.1|0
1645806220000|2022-02-25 16:23:40|45003.1|44983.1|45003.1|44983.1|45003.2|44983.2|45000.6|44980.6|0
1645806230000|2022-02-25 16:23:50|45003.2|44983.2|45003.1|44983.1|45003.2|44983.2|45003.1|44983.1|0
1645806240000|2022-02-25 16:24:00|45000.6|44980.6|44990.6|44970.6|45000.6|44980.6|44990.6|44970.6|0
1645806250000|2022-02-25 16:24:10|44988.2|44968.2|44985.6|44965.6|44988.2|44968.2|44985.6|44965.6|0
1645806260000|2022-02-25 16:24:20|44983.1|44963.1|44970.6|44950.6|44983.1|44963.1|44970.6|44950.6|0
1645806270000|2022-02-25 16:24:30|44975.6|44955.6|44973.1|44953.1|44975.6|44955.6|44970.6|44950.6|1
1645806280000|2022-02-25 16:24:40|44973.2|44953.2|44973.1|44953.1|44973.2|44953.2|44970.6|44950.6|0
1645806290000|2022-02-25 16:24:50|44970.6|44950.6|44965.6|44945.6|44970.6|44950.6|44965.6|44945.6|0
1645806300000|2022-02-25 16:25:00|44963.1|44943.1|44970.7|44950.7|44970.7|44950.7|44963.1|44943.1|0
1645806310000|2022-02-25 16:25:10|44970.6|44950.6|44970.7|44950.7|44970.7|44950.7|44970.6|44950.6|0
1645806320000|2022-02-25 16:25:20|44973.1|44953.1|44968.1|44948.1|44973.1|44953.1|44968.1|44948.1|0
1645806330000|2022-02-25 16:25:30|44968.2|44948.2|44980.6|44960.6|44983.2|44963.2|44968.2|44948.2|0
1645806340000|2022-02-25 16:25:40|44983.1|44963.1|44990.7|44970.7|44993.1|44973.1|44980.6|44960.6|0
1645806350000|2022-02-25 16:25:50|44993.1|44973.1|44995.6|44975.6|44998.1|44978.1|44993.1|44973.1|0
1645806360000|2022-02-25 16:26:00|44993.2|44973.2|44993.1|44973.1|44995.6|44975.6|44990.6|44970.6|0
1645806370000|2022-02-25 16:26:10|44995.6|44975.6|44995.6|44975.6|44998.2|44978.2|44995.6|44975.6|0
1645806380000|2022-02-25 16:26:20|44995.7|44975.7|44998.1|44978.1|44998.2|44978.2|44995.6|44975.6|0
1645806390000|2022-02-25 16:26:30|44995.6|44975.6|44995.6|44975.6|44998.1|44978.1|44993.1|44973.1|0
1645806400000|2022-02-25 16:26:40|44993.1|44973.1|44993.1|44973.1|44993.1|44973.1|44990.7|44970.7|0
1645806410000|2022-02-25 16:26:50|44993.2|44973.2|44985.6|44965.6|44995.6|44975.6|44985.6|44965.6|0
1645806420000|2022-02-25 16:27:00|44983.1|44963.1|44980.6|44960.6|44983.1|44963.1|44978.1|44958.1|3
1645806430000|2022-02-25 16:27:10|44978.1|44958.1|44975.6|44955.6|44978.1|44958.1|44975.6|44955.6|4
1645806440000|2022-02-25 16:27:20|44973.1|44953.1|44968.1|44948.1|44973.1|44953.1|44965.6|44945.6|0
1645806460000|2022-02-25 16:27:40|44970.6|44950.6|44968.1|44948.1|44973.1|44953.1|44968.1|44948.1|2
1645806470000|2022-02-25 16:27:50|44965.6|44945.6|44968.1|44948.1|44968.2|44948.2|44965.6|44945.6|11
1645806480000|2022-02-25 16:28:00|44965.6|44945.6|44968.1|44948.1|44970.6|44950.6|44965.6|44945.6|0
1645806490000|2022-02-25 16:28:10|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|0
1645806500000|2022-02-25 16:28:20|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|0
1645806510000|2022-02-25 16:28:30|44970.6|44950.6|44968.1|44948.1|44973.1|44953.1|44968.1|44948.1|1
1645806520000|2022-02-25 16:28:40|44970.6|44950.6|44970.7|44950.7|44970.7|44950.7|44968.1|44948.1|0
1645806530000|2022-02-25 16:28:50|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44970.6|44950.6|0
1645806540000|2022-02-25 16:29:00|44975.6|44955.6|44983.2|44963.2|44983.2|44963.2|44973.1|44953.1|0
1645806550000|2022-02-25 16:29:10|44983.1|44963.1|44990.6|44970.6|44990.6|44970.6|44983.1|44963.1|0
1645806560000|2022-02-25 16:29:20|44993.1|44973.1|44988.1|44968.1|44993.1|44973.1|44988.1|44968.1|0
1645806570000|2022-02-25 16:29:30|44985.6|44965.6|44983.1|44963.1|44985.6|44965.6|44980.6|44960.6|0
1645806580000|2022-02-25 16:29:40|44983.2|44963.2|44985.7|44965.7|44988.1|44968.1|44983.1|44963.1|0
1645806590000|2022-02-25 16:29:50|44988.1|44968.1|44988.1|44968.1|44990.6|44970.6|44985.6|44965.6|0
1645806600000|2022-02-25 16:30:00|44985.6|44965.6|44978.2|44958.2|44985.6|44965.6|44975.6|44955.6|0
1645806610000|2022-02-25 16:30:10|44978.1|44958.1|44983.1|44963.1|44983.1|44963.1|44978.1|44958.1|2
1645806620000|2022-02-25 16:30:20|44980.6|44960.6|44978.1|44958.1|44983.1|44963.1|44975.6|44955.6|0
1645806630000|2022-02-25 16:30:30|44975.6|44955.6|44968.1|44948.1|44978.1|44958.1|44968.1|44948.1|0
1645806640000|2022-02-25 16:30:40|44965.6|44945.6|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|1
1645806650000|2022-02-25 16:30:50|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44955.6|44935.6|1
1645806660000|2022-02-25 16:31:00|44955.6|44935.6|44948.1|44928.1|44955.6|44935.6|44948.1|44928.1|0
1645806670000|2022-02-25 16:31:10|44945.6|44925.6|44940.6|44920.6|44945.6|44925.6|44938.2|44918.2|0
1645806680000|2022-02-25 16:31:20|44938.1|44918.1|44933.1|44913.1|44938.2|44918.2|44933.1|44913.1|1
1645806690000|2022-02-25 16:31:30|44935.6|44915.6|44928.1|44908.1|44935.6|44915.6|44928.1|44908.1|1
1645806700000|2022-02-25 16:31:40|44930.6|44910.6|44933.1|44913.1|44933.1|44913.1|44928.1|44908.1|2
1645806710000|2022-02-25 16:31:50|44930.6|44910.6|44935.7|44915.7|44935.7|44915.7|44928.1|44908.1|0
1645806720000|2022-02-25 16:32:00|44938.2|44918.2|44938.1|44918.1|44940.6|44920.6|44935.7|44915.7|0
1645806730000|2022-02-25 16:32:10|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44933.1|44913.1|11
1645806740000|2022-02-25 16:32:20|44935.6|44915.6|44930.6|44910.6|44935.6|44915.6|44930.6|44910.6|20
1645806750000|2022-02-25 16:32:30|44928.1|44908.1|44923.1|44903.1|44928.1|44908.1|44918.1|44898.1|5
1645806760000|2022-02-25 16:32:40|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|0
1645806770000|2022-02-25 16:32:50|44923.2|44903.2|44935.6|44915.6|44935.6|44915.6|44923.1|44903.1|0
1645806780000|2022-02-25 16:33:00|44938.1|44918.1|44945.6|44925.6|44945.6|44925.6|44938.1|44918.1|0
1645806790000|2022-02-25 16:33:10|44948.1|44928.1|44945.6|44925.6|44950.6|44930.6|44945.6|44925.6|0
1645806800000|2022-02-25 16:33:20|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44938.1|44918.1|1
1645806810000|2022-02-25 16:33:30|44938.1|44918.1|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|0
1645806820000|2022-02-25 16:33:40|44935.6|44915.6|44930.6|44910.6|44935.6|44915.6|44930.6|44910.6|0
1645806830000|2022-02-25 16:33:50|44933.1|44913.1|44935.7|44915.7|44935.7|44915.7|44933.1|44913.1|0
1645806840000|2022-02-25 16:34:00|44938.2|44918.2|44940.6|44920.6|44945.6|44925.6|44935.7|44915.7|0
1645806850000|2022-02-25 16:34:10|44938.1|44918.1|44945.6|44925.6|44945.6|44925.6|44938.1|44918.1|0
1645806860000|2022-02-25 16:34:20|44940.6|44920.6|44930.5|44910.5|44943.1|44923.1|44923.1|44903.1|40
1645806870000|2022-02-25 16:34:30|44928|44908|44930.5|44910.5|44930.5|44910.5|44928|44908|1
1645806880000|2022-02-25 16:34:40|44933|44913|44930.5|44910.5|44935.5|44915.5|44930.5|44910.5|0
1645806890000|2022-02-25 16:34:50|44933|44913|44933.1|44913.1|44935.5|44915.5|44930.5|44910.5|1
1645806900000|2022-02-25 16:35:00|44935.5|44915.5|44938|44918|44938|44918|44933.1|44913.1|0
1645806910000|2022-02-25 16:35:10|44938.1|44918.1|44938|44918|44940.6|44920.6|44938|44918|0
1645806920000|2022-02-25 16:35:20|44935.6|44915.6|44938.1|44918.1|44938.1|44918.1|44933.1|44913.1|55
1645806930000|2022-02-25 16:35:30|44940.5|44920.5|44938|44918|44940.5|44920.5|44935.6|44915.6|28
1645806940000|2022-02-25 16:35:40|44935.6|44915.6|44940.6|44920.6|44940.6|44920.6|44935.6|44915.6|0
1645806950000|2022-02-25 16:35:50|44943|44923|44943|44923|44945.5|44925.5|44943|44923|25
1645806960000|2022-02-25 16:36:00|44940.6|44920.6|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|68
1645806970000|2022-02-25 16:36:10|44938.1|44918.1|44935.6|44915.6|44938.1|44918.1|44935.6|44915.6|1
1645806980000|2022-02-25 16:36:20|44938.1|44918.1|44943.1|44923.1|44943.1|44923.1|44938.1|44918.1|10
1645806990000|2022-02-25 16:36:30|44948.1|44928.1|44945.6|44925.6|44948.1|44928.1|44943.1|44923.1|1
1645807000000|2022-02-25 16:36:40|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44945.6|44925.6|0
1645807010000|2022-02-25 16:36:50|44948.2|44928.2|44950.7|44930.7|44953.2|44933.2|44948.2|44928.2|0
1645807020000|2022-02-25 16:37:00|44950.6|44930.6|44955.6|44935.6|44955.6|44935.6|44950.6|44930.6|0
1645807030000|2022-02-25 16:37:10|44953.1|44933.1|44960.6|44940.6|44960.6|44940.6|44953.1|44933.1|1
1645807040000|2022-02-25 16:37:20|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|44958.1|44938.1|0
1645807050000|2022-02-25 16:37:30|44955.6|44935.6|44950.6|44930.6|44955.6|44935.6|44950.6|44930.6|0
1645807060000|2022-02-25 16:37:40|44948.1|44928.1|44948.1|44928.1|44950.6|44930.6|44948.1|44928.1|0
1645807070000|2022-02-25 16:37:50|44945.6|44925.6|44933.1|44913.1|44945.6|44925.6|44933.1|44913.1|2
1645807080000|2022-02-25 16:38:00|44930.6|44910.6|44928.1|44908.1|44930.6|44910.6|44925.6|44905.6|1
1645807090000|2022-02-25 16:38:10|44930.6|44910.6|44925.6|44905.6|44930.6|44910.6|44925.6|44905.6|0
1645807100000|2022-02-25 16:38:20|44928.1|44908.1|44928.1|44908.1|44930.6|44910.6|44925.6|44905.6|0
1645807110000|2022-02-25 16:38:30|44928.2|44908.2|44928.1|44908.1|44930.6|44910.6|44925.6|44905.6|0
1645807120000|2022-02-25 16:38:40|44925.6|44905.6|44928.1|44908.1|44928.1|44908.1|44925.6|44905.6|0
1645807130000|2022-02-25 16:38:50|44928.2|44908.2|44930.6|44910.6|44930.7|44910.7|44928.1|44908.1|0
1645807140000|2022-02-25 16:39:00|44933.1|44913.1|44933.2|44913.2|44933.2|44913.2|44930.6|44910.6|0
1645807150000|2022-02-25 16:39:10|44933.1|44913.1|44933.2|44913.2|44933.2|44913.2|44930.6|44910.6|0
1645807160000|2022-02-25 16:39:20|44933.1|44913.1|44940.6|44920.6|44943.1|44923.1|44933.1|44913.1|0
1645807170000|2022-02-25 16:39:30|44943.1|44923.1|44943.1|44923.1|44943.1|44923.1|44940.6|44920.6|0
1645807180000|2022-02-25 16:39:40|44943.2|44923.2|44943.2|44923.2|44943.2|44923.2|44943.1|44923.1|0
1645807190000|2022-02-25 16:39:50|44943.1|44923.1|44940.6|44920.6|44943.1|44923.1|44940.6|44920.6|0
1645807200000|2022-02-25 16:40:00|44943.1|44923.1|44945.6|44925.6|44948.1|44928.1|44943.1|44923.1|0
1645807210000|2022-02-25 16:40:10|44943.1|44923.1|44933.1|44913.1|44943.1|44923.1|44933.1|44913.1|0
1645807220000|2022-02-25 16:40:20|44930.6|44910.6|44935.6|44915.6|44935.6|44915.6|44930.6|44910.6|0
1645807230000|2022-02-25 16:40:30|44935.7|44915.7|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|0
1645807240000|2022-02-25 16:40:40|44935.6|44915.6|44948.1|44928.1|44948.1|44928.1|44935.6|44915.6|0
1645807250000|2022-02-25 16:40:50|44948.2|44928.2|44953.1|44933.1|44953.1|44933.1|44948.2|44928.2|0
1645807260000|2022-02-25 16:41:00|44950.7|44930.7|44948.1|44928.1|44950.7|44930.7|44945.6|44925.6|1
1645807270000|2022-02-25 16:41:10|44945.6|44925.6|44953.1|44933.1|44953.1|44933.1|44945.6|44925.6|6
1645807280000|2022-02-25 16:41:20|44955.6|44935.6|44965.7|44945.7|44965.7|44945.7|44955.6|44935.6|0
1645807290000|2022-02-25 16:41:30|44965.6|44945.6|44958.1|44938.1|44965.6|44945.6|44958.1|44938.1|1
1645807300000|2022-02-25 16:41:40|44955.6|44935.6|44963.1|44943.1|44963.1|44943.1|44955.6|44935.6|0
1645807310000|2022-02-25 16:41:50|44965.6|44945.6|44965.7|44945.7|44965.7|44945.7|44963.1|44943.1|0
1645807320000|2022-02-25 16:42:00|44968.2|44948.2|44958.1|44938.1|44968.3|44948.3|44955.6|44935.6|0
1645807330000|2022-02-25 16:42:10|44960.6|44940.6|44960.6|44940.6|44960.6|44940.6|44955.6|44935.6|0
1645807340000|2022-02-25 16:42:20|44955.6|44935.6|44950.6|44930.6|44955.6|44935.6|44948.1|44928.1|0
1645807350000|2022-02-25 16:42:30|44948.1|44928.1|44948.1|44928.1|44953.1|44933.1|44948.1|44928.1|0
1645807360000|2022-02-25 16:42:40|44945.6|44925.6|44948.1|44928.1|44948.1|44928.1|44945.6|44925.6|0
1645807370000|2022-02-25 16:42:50|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|1
1645807380000|2022-02-25 16:43:00|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|44945.6|44925.6|0
1645807390000|2022-02-25 16:43:10|44943.1|44923.1|44948.1|44928.1|44950.6|44930.6|44943.1|44923.1|0
1645807400000|2022-02-25 16:43:20|44948.2|44928.2|44950.6|44930.6|44950.6|44930.6|44948.1|44928.1|0
1645807410000|2022-02-25 16:43:30|44948.1|44928.1|44953.2|44933.2|44953.2|44933.2|44948.1|44928.1|0
1645807420000|2022-02-25 16:43:40|44955.6|44935.6|44958.2|44938.2|44958.2|44938.2|44955.6|44935.6|0
1645807430000|2022-02-25 16:43:50|44958.1|44938.1|44960.6|44940.6|44963.1|44943.1|44955.7|44935.7|0
1645807440000|2022-02-25 16:44:00|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|0
1645807450000|2022-02-25 16:44:10|44965.7|44945.7|44965.6|44945.6|44965.7|44945.7|44965.6|44945.6|0
1645807460000|2022-02-25 16:44:20|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|0
1645807470000|2022-02-25 16:44:30|44963.1|44943.1|44963.1|44943.1|44963.1|44943.1|44958.1|44938.1|0
1645807480000|2022-02-25 16:44:40|44963.2|44943.2|44963.1|44943.1|44965.6|44945.6|44960.6|44940.6|1
1645807490000|2022-02-25 16:44:50|44963.2|44943.2|44963.1|44943.1|44965.6|44945.6|44963.1|44943.1|0
1645807500000|2022-02-25 16:45:00|44965.6|44945.6|44968.2|44948.2|44968.2|44948.2|44963.1|44943.1|0
1645807510000|2022-02-25 16:45:10|44968.1|44948.1|44973.1|44953.1|44973.1|44953.1|44965.7|44945.7|0
1645807520000|2022-02-25 16:45:20|44970.6|44950.6|44968.1|44948.1|44973.2|44953.2|44968.1|44948.1|0
1645807530000|2022-02-25 16:45:30|44965.6|44945.6|44940.6|44920.6|44965.6|44945.6|44940.6|44920.6|0
1645807540000|2022-02-25 16:45:40|44938.1|44918.1|44933.1|44913.1|44938.1|44918.1|44933.1|44913.1|0
1645807550000|2022-02-25 16:45:50|44933.2|44913.2|44935.6|44915.6|44935.7|44915.7|44933.1|44913.1|0
1645807560000|2022-02-25 16:46:00|44940.6|44920.6|44933.2|44913.2|44940.7|44920.7|44933.1|44913.1|0
1645807570000|2022-02-25 16:46:10|44933.1|44913.1|44940.6|44920.6|44940.6|44920.6|44933.1|44913.1|0
1645807580000|2022-02-25 16:46:20|44938.1|44918.1|44938.2|44918.2|44938.2|44918.2|44935.6|44915.6|0
1645807590000|2022-02-25 16:46:30|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44938.2|44918.2|0
1645807600000|2022-02-25 16:46:40|44940.7|44920.7|44935.7|44915.7|44940.7|44920.7|44935.7|44915.7|1
1645807610000|2022-02-25 16:46:50|44935.6|44915.6|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1645807620000|2022-02-25 16:47:00|44940.7|44920.7|44943.2|44923.2|44943.2|44923.2|44938.2|44918.2|0
1645807630000|2022-02-25 16:47:10|44945.7|44925.7|44953.2|44933.2|44953.2|44933.2|44943.2|44923.2|0
1645807640000|2022-02-25 16:47:20|44955.7|44935.7|44950.6|44930.6|44958.2|44938.2|44950.6|44930.6|1
1645807650000|2022-02-25 16:47:30|44950.7|44930.7|44945.7|44925.7|44950.7|44930.7|44945.7|44925.7|1
1645807660000|2022-02-25 16:47:40|44948.2|44928.2|44948.2|44928.2|44948.2|44928.2|44943.2|44923.2|1
1645807670000|2022-02-25 16:47:50|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|0
1645807680000|2022-02-25 16:48:00|44940.7|44920.7|44943.2|44923.2|44945.7|44925.7|44940.6|44920.6|4
1645807690000|2022-02-25 16:48:10|44940.7|44920.7|44940.7|44920.7|44943.2|44923.2|44940.7|44920.7|129
1645807700000|2022-02-25 16:48:20|44938.2|44918.2|44943.1|44923.1|44943.1|44923.1|44935.7|44915.7|0
1645807710000|2022-02-25 16:48:30|44943.2|44923.2|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|0
1645807720000|2022-02-25 16:48:40|44945.6|44925.6|44948.2|44928.2|44948.2|44928.2|44945.6|44925.6|17
1645807730000|2022-02-25 16:48:50|44950.7|44930.7|44940.7|44920.7|44953.1|44933.1|44940.7|44920.7|54
1645807740000|2022-02-25 16:49:00|44938.2|44918.2|44943.2|44923.2|44945.7|44925.7|44938.2|44918.2|0
1645807750000|2022-02-25 16:49:10|44943.1|44923.1|44940.7|44920.7|44945.7|44925.7|44938.2|44918.2|0
1645807760000|2022-02-25 16:49:20|44943.1|44923.1|44945.7|44925.7|44945.7|44925.7|44940.7|44920.7|1
1645807770000|2022-02-25 16:49:30|44948.2|44928.2|44943.2|44923.2|44948.2|44928.2|44943.2|44923.2|0
1645807780000|2022-02-25 16:49:40|44943.1|44923.1|44958.2|44938.2|44960.7|44940.7|44943.1|44923.1|2
1645807790000|2022-02-25 16:49:50|44958.1|44938.1|44960.7|44940.7|44963.1|44943.1|44958.1|44938.1|3
1645807800000|2022-02-25 16:50:00|44965.6|44945.6|44965.7|44945.7|44968.2|44948.2|44963.2|44943.2|3
1645807810000|2022-02-25 16:50:10|44963.2|44943.2|44968.1|44948.1|44968.1|44948.1|44963.2|44943.2|1
1645807820000|2022-02-25 16:50:20|44965.7|44945.7|44965.7|44945.7|44968.1|44948.1|44965.6|44945.6|0
1645807830000|2022-02-25 16:50:30|44963.2|44943.2|44963.2|44943.2|44965.7|44945.7|44960.7|44940.7|7
1645807840000|2022-02-25 16:50:40|44963.1|44943.1|44968.1|44948.1|44970.6|44950.6|44958.1|44938.1|6
1645807850000|2022-02-25 16:50:50|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|2
1645807860000|2022-02-25 16:51:00|44965.6|44945.6|44980.6|44960.6|44980.6|44960.6|44965.6|44945.6|3
1645807870000|2022-02-25 16:51:10|44978.1|44958.1|44978.1|44958.1|44980.6|44960.6|44973.1|44953.1|1
1645807880000|2022-02-25 16:51:20|44975.6|44955.6|44968.1|44948.1|44975.6|44955.6|44968.1|44948.1|1
1645807890000|2022-02-25 16:51:30|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|3
1645807900000|2022-02-25 16:51:40|44960.7|44940.7|44968.2|44948.2|44970.7|44950.7|44960.7|44940.7|51
1645807910000|2022-02-25 16:51:50|44965.7|44945.7|44965.7|44945.7|44968.2|44948.2|44960.7|44940.7|2
1645807920000|2022-02-25 16:52:00|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|0
1645807930000|2022-02-25 16:52:10|44968.2|44948.2|44965.7|44945.7|44968.2|44948.2|44965.6|44945.6|7
1645807940000|2022-02-25 16:52:20|44963.2|44943.2|44958.1|44938.1|44963.2|44943.2|44958.1|44938.1|0
1645807950000|2022-02-25 16:52:30|44958.2|44938.2|44958.2|44938.2|44960.7|44940.7|44955.7|44935.7|0
1645807960000|2022-02-25 16:52:40|44955.7|44935.7|44955.7|44935.7|44958.2|44938.2|44955.6|44935.6|0
1645807970000|2022-02-25 16:52:50|44958.2|44938.2|44955.7|44935.7|44958.2|44938.2|44955.7|44935.7|0
1645807980000|2022-02-25 16:53:00|44958.2|44938.2|44955.7|44935.7|44958.2|44938.2|44955.7|44935.7|0
1645807990000|2022-02-25 16:53:10|44955.6|44935.6|44953.2|44933.2|44955.7|44935.7|44953.2|44933.2|0
1645808000000|2022-02-25 16:53:20|44955.7|44935.7|44953.2|44933.2|44955.7|44935.7|44953.2|44933.2|0
1645808010000|2022-02-25 16:53:30|44955.7|44935.7|44958.2|44938.2|44960.7|44940.7|44953.2|44933.2|0
1645808020000|2022-02-25 16:53:40|44958.1|44938.1|44958.2|44938.2|44960.7|44940.7|44955.7|44935.7|0
1645808030000|2022-02-25 16:53:50|44958.1|44938.1|44958.1|44938.1|44958.2|44938.2|44955.7|44935.7|98
1645808040000|2022-02-25 16:54:00|44958.2|44938.2|44958.2|44938.2|44960.7|44940.7|44955.7|44935.7|0
1645808050000|2022-02-25 16:54:10|44958.1|44938.1|44965.7|44945.7|44965.7|44945.7|44958.1|44938.1|22
1645808070000|2022-02-25 16:54:30|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44968.1|44948.1|0
1645808080000|2022-02-25 16:54:40|44968.2|44948.2|44970.7|44950.7|44973.1|44953.1|44968.2|44948.2|0
1645808090000|2022-02-25 16:54:50|44970.6|44950.6|44970.7|44950.7|44970.7|44950.7|44965.7|44945.7|0
1645808100000|2022-02-25 16:55:00|44968.2|44948.2|44983.2|44963.2|44983.2|44963.2|44968.2|44948.2|34
1645808110000|2022-02-25 16:55:10|44985.7|44965.7|44993.2|44973.2|44995.7|44975.7|44985.7|44965.7|0
1645808120000|2022-02-25 16:55:20|44990.7|44970.7|44985.7|44965.7|44993.2|44973.2|44985.7|44965.7|25
1645808130000|2022-02-25 16:55:30|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|1
1645808140000|2022-02-25 16:55:40|44988.2|44968.2|44990.7|44970.7|44990.7|44970.7|44985.7|44965.7|0
1645808150000|2022-02-25 16:55:50|44993.2|44973.2|44990.7|44970.7|44993.2|44973.2|44990.7|44970.7|25
1645808160000|2022-02-25 16:56:00|44988.1|44968.1|44990.7|44970.7|44990.7|44970.7|44988.1|44968.1|0
1645808170000|2022-02-25 16:56:10|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645808180000|2022-02-25 16:56:20|44983.2|44963.2|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|0
1645808190000|2022-02-25 16:56:30|44985.7|44965.7|44980.7|44960.7|44985.7|44965.7|44980.7|44960.7|0
1645808200000|2022-02-25 16:56:40|44978.2|44958.2|44968.2|44948.2|44978.2|44958.2|44968.2|44948.2|0
1645808210000|2022-02-25 16:56:50|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44965.7|44945.7|0
1645808220000|2022-02-25 16:57:00|44968.1|44948.1|44978.1|44958.1|44978.1|44958.1|44965.7|44945.7|0
1645808230000|2022-02-25 16:57:10|44978.2|44958.2|44975.7|44955.7|44978.2|44958.2|44975.7|44955.7|0
1645808240000|2022-02-25 16:57:20|44973.2|44953.2|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|0
1645808250000|2022-02-25 16:57:30|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|0
1645808260000|2022-02-25 16:57:40|44968.2|44948.2|44970.7|44950.7|44970.7|44950.7|44968.2|44948.2|0
1645808270000|2022-02-25 16:57:50|44973.2|44953.2|44963.2|44943.2|44973.2|44953.2|44960.7|44940.7|2
1645808280000|2022-02-25 16:58:00|44965.7|44945.7|44960.7|44940.7|44965.7|44945.7|44960.7|44940.7|0
1645808290000|2022-02-25 16:58:10|44963.2|44943.2|44958.2|44938.2|44963.2|44943.2|44958.2|44938.2|0
1645808300000|2022-02-25 16:58:20|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|44955.7|44935.7|0
1645808310000|2022-02-25 16:58:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|1
1645808320000|2022-02-25 16:58:40|44955.7|44935.7|44953.2|44933.2|44955.7|44935.7|44953.2|44933.2|0
1645808330000|2022-02-25 16:58:50|44955.7|44935.7|44958.2|44938.2|44958.2|44938.2|44953.2|44933.2|0
1645808340000|2022-02-25 16:59:00|44960.7|44940.7|44960.7|44940.7|44963.2|44943.2|44958.2|44938.2|0
1645808350000|2022-02-25 16:59:10|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|0
1645808360000|2022-02-25 16:59:20|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44958.2|44938.2|0
1645808370000|2022-02-25 16:59:30|44958.2|44938.2|44958.2|44938.2|44963.2|44943.2|44958.2|44938.2|1
1645808380000|2022-02-25 16:59:40|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44958.2|44938.2|0
1645808390000|2022-02-25 16:59:50|44963.2|44943.2|44963.2|44943.2|44968.2|44948.2|44960.7|44940.7|2
1645808400000|2022-02-25 17:00:00|44963.1|44943.1|44960.7|44940.7|44963.2|44943.2|44958.2|44938.2|0
1645808410000|2022-02-25 17:00:10|44958.2|44938.2|44958.2|44938.2|44960.7|44940.7|44955.7|44935.7|0
1645808420000|2022-02-25 17:00:20|44955.7|44935.7|44963.2|44943.2|44965.7|44945.7|44955.7|44935.7|0
1645808430000|2022-02-25 17:00:30|44963.1|44943.1|44963.2|44943.2|44965.7|44945.7|44960.7|44940.7|0
1645808440000|2022-02-25 17:00:40|44965.7|44945.7|44963.2|44943.2|44965.7|44945.7|44963.2|44943.2|0
1645808450000|2022-02-25 17:00:50|44960.7|44940.7|44963.2|44943.2|44965.7|44945.7|44960.7|44940.7|0
1645808460000|2022-02-25 17:01:00|44960.7|44940.7|44955.7|44935.7|44960.7|44940.7|44953.2|44933.2|0
1645808470000|2022-02-25 17:01:10|44953.1|44933.1|44955.7|44935.7|44955.7|44935.7|44953.1|44933.1|0
1645808480000|2022-02-25 17:01:20|||||||||5
1645808490000|2022-02-25 17:01:30|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44953.2|44933.2|0
1645808500000|2022-02-25 17:01:40|44953.2|44933.2|44955.7|44935.7|44955.7|44935.7|44950.7|44930.7|1
1645808510000|2022-02-25 17:01:50|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|0
1645808520000|2022-02-25 17:02:00|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|0
1645808530000|2022-02-25 17:02:10|44960.7|44940.7|44963.1|44943.1|44963.1|44943.1|44960.7|44940.7|1
1645808540000|2022-02-25 17:02:20|44960.7|44940.7|44958.1|44938.1|44960.7|44940.7|44958.1|44938.1|1
1645808560000|2022-02-25 17:02:40|44958.2|44938.2|44950.7|44930.7|44958.2|44938.2|44950.7|44930.7|1
1645808570000|2022-02-25 17:02:50|44950.6|44930.6|44950.6|44930.6|44950.7|44930.7|44950.6|44930.6|1
1645808580000|2022-02-25 17:03:00|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|0
1645808600000|2022-02-25 17:03:20|44945.6|44925.6|44945.7|44925.7|44945.7|44925.7|44945.6|44925.6|0
1645808620000|2022-02-25 17:03:40|44948.2|44928.2|44945.7|44925.7|44948.2|44928.2|44945.7|44925.7|0
1645808640000|2022-02-25 17:04:00|44948.2|44928.2|44958.2|44938.2|44958.2|44938.2|44948.2|44928.2|0
1645808650000|2022-02-25 17:04:10|44960.7|44940.7|44953.2|44933.2|44960.7|44940.7|44953.2|44933.2|0
1645808660000|2022-02-25 17:04:20|44958.1|44938.1|44960.7|44940.7|44960.7|44940.7|44958.1|44938.1|0
1645808680000|2022-02-25 17:04:40|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|0
1645808690000|2022-02-25 17:04:50|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1645808700000|2022-02-25 17:05:00|44968.2|44948.2|44973.1|44953.1|44973.2|44953.2|44968.1|44948.1|0
1645808710000|2022-02-25 17:05:10|44973.2|44953.2|44973.1|44953.1|44975.7|44955.7|44973.1|44953.1|0
1645808720000|2022-02-25 17:05:20|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|44970.7|44950.7|0
1645808730000|2022-02-25 17:05:30|44970.6|44950.6|44968.1|44948.1|44970.7|44950.7|44968.1|44948.1|0
1645808740000|2022-02-25 17:05:40|44968.2|44948.2|44968.1|44948.1|44970.7|44950.7|44965.7|44945.7|1
1645808750000|2022-02-25 17:05:50|44965.7|44945.7|44963.2|44943.2|44968.1|44948.1|44963.1|44943.1|0
1645808760000|2022-02-25 17:06:00|44963.1|44943.1|44968.1|44948.1|44968.2|44948.2|44963.1|44943.1|2
1645808770000|2022-02-25 17:06:10|44968.2|44948.2|44968.2|44948.2|44973.2|44953.2|44968.1|44948.1|0
1645808780000|2022-02-25 17:06:20|44970.7|44950.7|44968.2|44948.2|44970.7|44950.7|44968.1|44948.1|0
1645808790000|2022-02-25 17:06:30|44968.1|44948.1|44963.2|44943.2|44968.1|44948.1|44963.2|44943.2|0
1645808800000|2022-02-25 17:06:40|44965.7|44945.7|44968.2|44948.2|44968.2|44948.2|44963.2|44943.2|0
1645808810000|2022-02-25 17:06:50|44970.7|44950.7|44973.1|44953.1|44973.1|44953.1|44970.7|44950.7|0
1645808820000|2022-02-25 17:07:00|44970.7|44950.7|44973.1|44953.1|44973.2|44953.2|44970.7|44950.7|0
1645808830000|2022-02-25 17:07:10|44973.2|44953.2|44970.7|44950.7|44975.6|44955.6|44970.7|44950.7|0
1645808840000|2022-02-25 17:07:20|44973.1|44953.1|44973.2|44953.2|44975.7|44955.7|44970.7|44950.7|0
1645808850000|2022-02-25 17:07:30|44973.1|44953.1|44973.1|44953.1|44973.2|44953.2|44970.7|44950.7|0
1645808860000|2022-02-25 17:07:40|44970.7|44950.7|44968.1|44948.1|44970.7|44950.7|44968.1|44948.1|0
1645808870000|2022-02-25 17:07:50|44965.7|44945.7|44965.6|44945.6|44968.1|44948.1|44965.6|44945.6|0
1645808880000|2022-02-25 17:08:00|44965.7|44945.7|44965.7|44945.7|44968.2|44948.2|44965.7|44945.7|0
1645808890000|2022-02-25 17:08:10|44965.6|44945.6|44953.2|44933.2|44965.7|44945.7|44953.2|44933.2|0
1645808900000|2022-02-25 17:08:20|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|0
1645808910000|2022-02-25 17:08:30|44948.1|44928.1|44948.2|44928.2|44950.7|44930.7|44948.1|44928.1|0
1645808920000|2022-02-25 17:08:40|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|1
1645808930000|2022-02-25 17:08:50|44943.2|44923.2|44940.6|44920.6|44943.2|44923.2|44940.6|44920.6|2
1645808940000|2022-02-25 17:09:00|44938.1|44918.1|44933.1|44913.1|44938.2|44918.2|44933.1|44913.1|0
1645808950000|2022-02-25 17:09:10|44933.2|44913.2|44933.1|44913.1|44935.7|44915.7|44933.1|44913.1|0
1645808960000|2022-02-25 17:09:20|44930.7|44910.7|44918.2|44898.2|44930.7|44910.7|44918.2|44898.2|0
1645808970000|2022-02-25 17:09:30|44915.7|44895.7|44895.7|44875.7|44915.7|44895.7|44895.7|44875.7|1
1645808980000|2022-02-25 17:09:40|44893.2|44873.2|44893.1|44873.1|44895.7|44875.7|44893.1|44873.1|0
1645808990000|2022-02-25 17:09:50|44890.7|44870.7|44885.7|44865.7|44890.7|44870.7|44885.6|44865.6|0
1645809000000|2022-02-25 17:10:00|44885.6|44865.6|44890.6|44870.6|44890.7|44870.7|44883.1|44863.1|4
1645809010000|2022-02-25 17:10:10|44890.7|44870.7|44893.2|44873.2|44893.2|44873.2|44890.6|44870.6|0
1645809020000|2022-02-25 17:10:20|44895.7|44875.7|44898.2|44878.2|44900.7|44880.7|44895.6|44875.6|0
1645809030000|2022-02-25 17:10:30|44900.7|44880.7|44898.2|44878.2|44900.7|44880.7|44895.7|44875.7|0
1645809040000|2022-02-25 17:10:40|44898.1|44878.1|44898.2|44878.2|44898.2|44878.2|44895.7|44875.7|0
1645809050000|2022-02-25 17:10:50|44898.1|44878.1|44903.2|44883.2|44903.2|44883.2|44898.1|44878.1|0
1645809060000|2022-02-25 17:11:00|44900.7|44880.7|44905.7|44885.7|44905.7|44885.7|44900.7|44880.7|0
1645809070000|2022-02-25 17:11:10|44900.7|44880.7|44900.7|44880.7|44900.7|44880.7|44900.6|44880.6|8
1645809080000|2022-02-25 17:11:20|44903.1|44883.1|44905.7|44885.7|44905.7|44885.7|44903.1|44883.1|0
1645809090000|2022-02-25 17:11:30|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|44908.2|44888.2|0
1645809100000|2022-02-25 17:11:40|44908.1|44888.1|44908.2|44888.2|44910.7|44890.7|44908.1|44888.1|0
1645809110000|2022-02-25 17:11:50|44908.1|44888.1|44908.1|44888.1|44910.7|44890.7|44908.1|44888.1|0
1645809120000|2022-02-25 17:12:00|44908.2|44888.2|44910.6|44890.6|44913.2|44893.2|44908.1|44888.1|0
1645809130000|2022-02-25 17:12:10|44908.1|44888.1|44908.2|44888.2|44910.7|44890.7|44908.1|44888.1|0
1645809140000|2022-02-25 17:12:20|44908.1|44888.1|44903.2|44883.2|44908.1|44888.1|44903.1|44883.1|0
1645809150000|2022-02-25 17:12:30|44903.1|44883.1|44900.6|44880.6|44905.7|44885.7|44900.6|44880.6|0
1645809160000|2022-02-25 17:12:40|44898.1|44878.1|44900.6|44880.6|44900.6|44880.6|44898.1|44878.1|0
1645809170000|2022-02-25 17:12:50|44898.2|44878.2|44898.1|44878.1|44898.2|44878.2|44895.7|44875.7|0
1645809180000|2022-02-25 17:13:00|44898.2|44878.2|44890.6|44870.6|44900.7|44880.7|44890.6|44870.6|0
1645809190000|2022-02-25 17:13:10|44890.7|44870.7|44883.1|44863.1|44890.7|44870.7|44883.1|44863.1|0
1645809200000|2022-02-25 17:13:20|44878.2|44858.2|44870.6|44850.6|44878.2|44858.2|44870.6|44850.6|0
1645809210000|2022-02-25 17:13:30|44870.7|44850.7|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|0
1645809220000|2022-02-25 17:13:40|44870.7|44850.7|44868.2|44848.2|44870.7|44850.7|44865.7|44845.7|0
1645809230000|2022-02-25 17:13:50|44868.1|44848.1|44865.7|44845.7|44868.2|44848.2|44865.7|44845.7|0
1645809240000|2022-02-25 17:14:00|44868.1|44848.1|44870.7|44850.7|44873.2|44853.2|44868.1|44848.1|0
1645809250000|2022-02-25 17:14:10|44873.2|44853.2|44870.6|44850.6|44873.2|44853.2|44870.6|44850.6|0
1645809260000|2022-02-25 17:14:20|44870.7|44850.7|44865.7|44845.7|44870.7|44850.7|44865.7|44845.7|0
1645809270000|2022-02-25 17:14:30|44865.6|44845.6|44865.6|44845.6|44865.7|44845.7|44863.2|44843.2|0
1645809280000|2022-02-25 17:14:40|44865.7|44845.7|44865.6|44845.6|44865.7|44845.7|44865.6|44845.6|0
1645809290000|2022-02-25 17:14:50|44865.7|44845.7|44863.2|44843.2|44865.7|44845.7|44863.2|44843.2|5
1645809300000|2022-02-25 17:15:00|44860.7|44840.7|44858.2|44838.2|44863.2|44843.2|44858.2|44838.2|8
1645809310000|2022-02-25 17:15:10|44860.6|44840.6|44858.2|44838.2|44860.7|44840.7|44858.2|44838.2|38
1645809320000|2022-02-25 17:15:20|44860.7|44840.7|44858.2|44838.2|44860.7|44840.7|44858.2|44838.2|0
1645809330000|2022-02-25 17:15:30|44855.7|44835.7|44850.7|44830.7|44860.7|44840.7|44848.2|44828.2|8
1645809340000|2022-02-25 17:15:40|44848.2|44828.2|44845.7|44825.7|44853.2|44833.2|44845.7|44825.7|1
1645809350000|2022-02-25 17:15:50|44843.2|44823.2|44830.7|44810.7|44843.2|44823.2|44830.7|44810.7|8
1645809360000|2022-02-25 17:16:00|44833.2|44813.2|44835.7|44815.7|44835.7|44815.7|44830.7|44810.7|0
1645809370000|2022-02-25 17:16:10|44833.2|44813.2|44838.2|44818.2|44838.2|44818.2|44833.2|44813.2|0
1645809380000|2022-02-25 17:16:20|44838.1|44818.1|44835.7|44815.7|44838.2|44818.2|44830.7|44810.7|0
1645809390000|2022-02-25 17:16:30|44835.6|44815.6|44833.1|44813.1|44835.7|44815.7|44833.1|44813.1|1
1645809400000|2022-02-25 17:16:40|44833.2|44813.2|44833.1|44813.1|44835.7|44815.7|44833.1|44813.1|1
1645809410000|2022-02-25 17:16:50|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44828.1|44808.1|0
1645809420000|2022-02-25 17:17:00|44828.2|44808.2|44798.2|44778.2|44828.2|44808.2|44798.2|44778.2|0
1645809430000|2022-02-25 17:17:10|44800.7|44780.7|44815.8|44795.8|44815.8|44795.8|44800.7|44780.7|0
1645809440000|2022-02-25 17:17:20|44813.3|44793.3|44825.7|44805.7|44825.7|44805.7|44813.3|44793.3|0
1645809450000|2022-02-25 17:17:30|44828.3|44808.3|44833.2|44813.2|44833.2|44813.2|44828.3|44808.3|0
1645809460000|2022-02-25 17:17:40|44830.7|44810.7|44833.2|44813.2|44833.2|44813.2|44830.7|44810.7|0
1645809470000|2022-02-25 17:17:50|44833.1|44813.1|44830.7|44810.7|44833.1|44813.1|44828.2|44808.2|0
1645809480000|2022-02-25 17:18:00|44833.2|44813.2|44835.7|44815.7|44835.7|44815.7|44830.7|44810.7|1
1645809490000|2022-02-25 17:18:10|44838.2|44818.2|44840.7|44820.7|44840.7|44820.7|44838.2|44818.2|0
1645809500000|2022-02-25 17:18:20|44838.2|44818.2|44838.2|44818.2|44838.2|44818.2|44838.2|44818.2|0
1645809510000|2022-02-25 17:18:30|44840.7|44820.7|44835.7|44815.7|44840.7|44820.7|44835.7|44815.7|12
1645809520000|2022-02-25 17:18:40|44833.2|44813.2|44833.2|44813.2|44835.7|44815.7|44833.2|44813.2|0
1645809530000|2022-02-25 17:18:50|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|44830.7|44810.7|0
1645809540000|2022-02-25 17:19:00|44833.2|44813.2|44825.7|44805.7|44833.2|44813.2|44825.7|44805.7|2
1645809550000|2022-02-25 17:19:10|44823.2|44803.2|44823.2|44803.2|44825.7|44805.7|44823.1|44803.1|0
1645809560000|2022-02-25 17:19:20|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|0
1645809570000|2022-02-25 17:19:30|44818.2|44798.2|44810.7|44790.7|44820.7|44800.7|44810.7|44790.7|4
1645809580000|2022-02-25 17:19:40|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|44810.6|44790.6|0
1645809590000|2022-02-25 17:19:50|44808.1|44788.1|44803.1|44783.1|44810.6|44790.6|44803.1|44783.1|0
1645809600000|2022-02-25 17:20:00|44805.6|44785.6|44793.2|44773.2|44805.6|44785.6|44785.7|44765.7|6
1645809610000|2022-02-25 17:20:10|44790.7|44770.7|44795.7|44775.7|44795.7|44775.7|44790.7|44770.7|0
1645809620000|2022-02-25 17:20:20|44798.2|44778.2|44800.7|44780.7|44800.7|44780.7|44798.2|44778.2|0
1645809630000|2022-02-25 17:20:30|44798.2|44778.2|44795.7|44775.7|44798.2|44778.2|44795.7|44775.7|60
1645809640000|2022-02-25 17:20:40|44793.2|44773.2|44790.7|44770.7|44795.7|44775.7|44790.7|44770.7|0
1645809650000|2022-02-25 17:20:50|44790.6|44770.6|44790.7|44770.7|44790.7|44770.7|44788.2|44768.2|0
1645809660000|2022-02-25 17:21:00|44785.7|44765.7|44788.3|44768.3|44788.3|44768.3|44785.7|44765.7|0
1645809670000|2022-02-25 17:21:10|44790.7|44770.7|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|0
1645809690000|2022-02-25 17:21:30|44790.7|44770.7|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|0
1645809700000|2022-02-25 17:21:40|44790.7|44770.7|44788.2|44768.2|44790.7|44770.7|44788.2|44768.2|0
1645809710000|2022-02-25 17:21:50|44790.7|44770.7|44785.7|44765.7|44790.7|44770.7|44785.7|44765.7|0
1645809720000|2022-02-25 17:22:00|44783.2|44763.2|44783.2|44763.2|44785.7|44765.7|44783.2|44763.2|0
1645809730000|2022-02-25 17:22:10|44785.7|44765.7|44780.7|44760.7|44785.7|44765.7|44780.7|44760.7|0
1645809740000|2022-02-25 17:22:20|44783.2|44763.2|44780.7|44760.7|44783.2|44763.2|44778.2|44758.2|2
1645809750000|2022-02-25 17:22:30|44783.2|44763.2|44793.2|44773.2|44793.2|44773.2|44783.2|44763.2|0
1645809760000|2022-02-25 17:22:40|44793.3|44773.3|44790.7|44770.7|44793.3|44773.3|44790.7|44770.7|0
1645809770000|2022-02-25 17:22:50|44790.6|44770.6|44788.3|44768.3|44790.7|44770.7|44785.8|44765.8|0
1645809780000|2022-02-25 17:23:00|44790.7|44770.7|44790.8|44770.8|44793.2|44773.2|44785.8|44765.8|0
1645809790000|2022-02-25 17:23:10|44793.2|44773.2|44795.8|44775.8|44795.8|44775.8|44793.2|44773.2|0
1645809800000|2022-02-25 17:23:20|44798.2|44778.2|44795.7|44775.7|44798.2|44778.2|44795.7|44775.7|0
1645809810000|2022-02-25 17:23:30|44795.8|44775.8|44795.7|44775.7|44795.8|44775.8|44795.7|44775.7|0
1645809820000|2022-02-25 17:23:40|44793.3|44773.3|44795.8|44775.8|44795.8|44775.8|44793.3|44773.3|0
1645809830000|2022-02-25 17:23:50|44795.7|44775.7|44793.2|44773.2|44795.7|44775.7|44788.3|44768.3|0
1645809840000|2022-02-25 17:24:00|44790.8|44770.8|44793.2|44773.2|44793.3|44773.3|44790.8|44770.8|0
1645809850000|2022-02-25 17:24:10|44793.3|44773.3|44793.2|44773.2|44793.3|44773.3|44788.3|44768.3|0
1645809860000|2022-02-25 17:24:20|44788.3|44768.3|44793.2|44773.2|44793.3|44773.3|44788.3|44768.3|0
1645809870000|2022-02-25 17:24:30|44793.3|44773.3|44790.8|44770.8|44793.3|44773.3|44790.8|44770.8|1
1645809880000|2022-02-25 17:24:40|44790.7|44770.7|44793.2|44773.2|44793.3|44773.3|44788.3|44768.3|0
1645809890000|2022-02-25 17:24:50|44793.3|44773.3|44790.7|44770.7|44793.3|44773.3|44788.3|44768.3|0
1645809900000|2022-02-25 17:25:00|44788.3|44768.3|44793.3|44773.3|44793.3|44773.3|44788.2|44768.2|0
1645809910000|2022-02-25 17:25:10|44793.2|44773.2|44790.8|44770.8|44793.2|44773.2|44790.8|44770.8|0
1645809920000|2022-02-25 17:25:20|44793.2|44773.2|44793.2|44773.2|44793.3|44773.3|44793.2|44773.2|0
1645809930000|2022-02-25 17:25:30|44793.3|44773.3|44790.7|44770.7|44793.3|44773.3|44790.7|44770.7|0
1645809940000|2022-02-25 17:25:40|44790.8|44770.8|44788.3|44768.3|44790.8|44770.8|44788.3|44768.3|0
1645809950000|2022-02-25 17:25:50|44790.8|44770.8|44790.8|44770.8|44793.3|44773.3|44790.8|44770.8|1
1645809960000|2022-02-25 17:26:00|44793.2|44773.2|44790.8|44770.8|44795.8|44775.8|44790.8|44770.8|0
1645809970000|2022-02-25 17:26:10|44793.3|44773.3|44790.8|44770.8|44793.3|44773.3|44790.8|44770.8|0
1645809980000|2022-02-25 17:26:20|44793.2|44773.2|44788.3|44768.3|44795.8|44775.8|44788.3|44768.3|0
1645809990000|2022-02-25 17:26:30|44790.7|44770.7|44785.8|44765.8|44795.7|44775.7|44785.8|44765.8|0
1645810000000|2022-02-25 17:26:40|44788.3|44768.3|44783.3|44763.3|44788.3|44768.3|44783.3|44763.3|0
1645810010000|2022-02-25 17:26:50|44785.8|44765.8|44788.2|44768.2|44788.2|44768.2|44783.3|44763.3|0
1645810020000|2022-02-25 17:27:00|44788.3|44768.3|44790.8|44770.8|44790.8|44770.8|44785.8|44765.8|0
1645810030000|2022-02-25 17:27:10|44790.7|44770.7|44795.8|44775.8|44795.8|44775.8|44788.3|44768.3|0
1645810040000|2022-02-25 17:27:20|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|0
1645810050000|2022-02-25 17:27:30|44798.2|44778.2|44795.7|44775.7|44800.8|44780.8|44795.7|44775.7|0
1645810060000|2022-02-25 17:27:40|44795.8|44775.8|44790.8|44770.8|44795.8|44775.8|44790.8|44770.8|0
1645810070000|2022-02-25 17:27:50|44793.2|44773.2|44783.3|44763.3|44793.2|44773.2|44783.3|44763.3|0
1645810080000|2022-02-25 17:28:00|44783.2|44763.2|44785.7|44765.7|44785.8|44765.8|44783.2|44763.2|0
1645810090000|2022-02-25 17:28:10|44785.8|44765.8|44788.2|44768.2|44788.3|44768.3|44785.7|44765.7|0
1645810100000|2022-02-25 17:28:20|44785.8|44765.8|44785.8|44765.8|44788.3|44768.3|44785.8|44765.8|0
1645810110000|2022-02-25 17:28:30|44785.7|44765.7|44788.3|44768.3|44788.3|44768.3|44785.7|44765.7|0
1645810120000|2022-02-25 17:28:40|44790.8|44770.8|44790.8|44770.8|44793.3|44773.3|44790.8|44770.8|0
1645810130000|2022-02-25 17:28:50|44793.2|44773.2|44790.8|44770.8|44793.3|44773.3|44790.8|44770.8|0
1645810140000|2022-02-25 17:29:00|44788.3|44768.3|44788.3|44768.3|44790.8|44770.8|44788.3|44768.3|0
1645810150000|2022-02-25 17:29:10|44788.2|44768.2|44788.3|44768.3|44788.3|44768.3|44785.8|44765.8|1
1645810160000|2022-02-25 17:29:20|44788.2|44768.2|44783.3|44763.3|44788.2|44768.2|44783.3|44763.3|3
1645810170000|2022-02-25 17:29:30|44785.8|44765.8|44788.3|44768.3|44788.3|44768.3|44783.2|44763.2|0
1645810180000|2022-02-25 17:29:40|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|44790.8|44770.8|0
1645810200000|2022-02-25 17:30:00|44793.2|44773.2|44790.8|44770.8|44795.8|44775.8|44790.8|44770.8|0
1645810210000|2022-02-25 17:30:10|44793.3|44773.3|44795.8|44775.8|44795.8|44775.8|44790.8|44770.8|1
1645810220000|2022-02-25 17:30:20|44798.2|44778.2|44795.8|44775.8|44798.3|44778.3|44795.8|44775.8|0
1645810230000|2022-02-25 17:30:30|44793.3|44773.3|44793.3|44773.3|44795.8|44775.8|44793.3|44773.3|0
1645810240000|2022-02-25 17:30:40|44793.2|44773.2|44793.3|44773.3|44795.8|44775.8|44793.2|44773.2|0
1645810250000|2022-02-25 17:30:50|44795.8|44775.8|44798.3|44778.3|44798.3|44778.3|44795.8|44775.8|0
1645810260000|2022-02-25 17:31:00|44795.8|44775.8|44808.2|44788.2|44808.3|44788.3|44795.8|44775.8|0
1645810270000|2022-02-25 17:31:10|44808.3|44788.3|44815.8|44795.8|44815.8|44795.8|44805.8|44785.8|3
1645810280000|2022-02-25 17:31:20|44818.3|44798.3|44823.3|44803.3|44825.8|44805.8|44818.3|44798.3|0
1645810290000|2022-02-25 17:31:30|44820.8|44800.8|44810.8|44790.8|44820.8|44800.8|44810.8|44790.8|0
1645810300000|2022-02-25 17:31:40|44813.2|44793.2|44815.8|44795.8|44815.8|44795.8|44813.2|44793.2|0
1645810310000|2022-02-25 17:31:50|44813.3|44793.3|44805.8|44785.8|44813.3|44793.3|44805.8|44785.8|0
1645810320000|2022-02-25 17:32:00|44808.3|44788.3|44800.8|44780.8|44808.3|44788.3|44800.7|44780.7|1
1645810330000|2022-02-25 17:32:10|44800.7|44780.7|44800.8|44780.8|44800.8|44780.8|44800.7|44780.7|1
1645810340000|2022-02-25 17:32:20|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|44803.3|44783.3|0
1645810350000|2022-02-25 17:32:30|44805.8|44785.8|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|4
1645810360000|2022-02-25 17:32:40|44810.8|44790.8|44808.3|44788.3|44810.8|44790.8|44808.3|44788.3|0
1645810370000|2022-02-25 17:32:50|44808.2|44788.2|44808.3|44788.3|44808.3|44788.3|44808.2|44788.2|0
1645810380000|2022-02-25 17:33:00|44808.2|44788.2|44810.8|44790.8|44810.8|44790.8|44808.2|44788.2|2
1645810390000|2022-02-25 17:33:10|44813.3|44793.3|44818.3|44798.3|44820.8|44800.8|44813.3|44793.3|0
1645810410000|2022-02-25 17:33:30|44815.8|44795.8|44818.3|44798.3|44818.3|44798.3|44815.8|44795.8|0
1645810420000|2022-02-25 17:33:40|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|0
1645810430000|2022-02-25 17:33:50|44820.8|44800.8|44815.8|44795.8|44820.8|44800.8|44815.8|44795.8|9
1645810440000|2022-02-25 17:34:00|44818.3|44798.3|44815.8|44795.8|44818.3|44798.3|44813.3|44793.3|0
1645810450000|2022-02-25 17:34:10|44813.3|44793.3|44815.8|44795.8|44818.3|44798.3|44813.2|44793.2|0
1645810460000|2022-02-25 17:34:20|44813.3|44793.3|44815.7|44795.7|44815.8|44795.8|44813.3|44793.3|86
1645810470000|2022-02-25 17:34:30|44813.3|44793.3|44808.3|44788.3|44815.8|44795.8|44808.3|44788.3|1
1645810480000|2022-02-25 17:34:40|44805.8|44785.8|44803.3|44783.3|44805.8|44785.8|44800.8|44780.8|1
1645810490000|2022-02-25 17:34:50|44805.8|44785.8|44803.3|44783.3|44805.8|44785.8|44803.3|44783.3|5
1645810500000|2022-02-25 17:35:00|44805.8|44785.8|44805.8|44785.8|44808.3|44788.3|44803.3|44783.3|0
1645810510000|2022-02-25 17:35:10|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|0
1645810520000|2022-02-25 17:35:20|44808.2|44788.2|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|0
1645810530000|2022-02-25 17:35:30|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|44805.8|44785.8|0
1645810540000|2022-02-25 17:35:40|44805.7|44785.7|44805.8|44785.8|44805.8|44785.8|44805.7|44785.7|0
1645810550000|2022-02-25 17:35:50|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|44808.3|44788.3|4
1645810560000|2022-02-25 17:36:00|44805.8|44785.8|44808.3|44788.3|44810.8|44790.8|44805.8|44785.8|10
1645810570000|2022-02-25 17:36:10|44805.8|44785.8|44808.3|44788.3|44810.8|44790.8|44805.8|44785.8|0
1645810580000|2022-02-25 17:36:20|44808.2|44788.2|44808.3|44788.3|44810.8|44790.8|44805.8|44785.8|0
1645810590000|2022-02-25 17:36:30|44805.8|44785.8|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|0
1645810600000|2022-02-25 17:36:40|44808.2|44788.2|44808.3|44788.3|44808.3|44788.3|44805.8|44785.8|0
1645810610000|2022-02-25 17:36:50|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|44810.8|44790.8|1
1645810620000|2022-02-25 17:37:00|44808.3|44788.3|44813.3|44793.3|44813.3|44793.3|44805.8|44785.8|2
1645810630000|2022-02-25 17:37:10|44810.8|44790.8|44808.3|44788.3|44810.8|44790.8|44808.2|44788.2|0
1645810640000|2022-02-25 17:37:20|44810.8|44790.8|44805.8|44785.8|44810.8|44790.8|44805.8|44785.8|0
1645810650000|2022-02-25 17:37:30|44805.7|44785.7|44803.2|44783.2|44805.7|44785.7|44803.2|44783.2|0
1645810660000|2022-02-25 17:37:40|44800.8|44780.8|44808.3|44788.3|44808.3|44788.3|44800.8|44780.8|0
1645810670000|2022-02-25 17:37:50|44808.2|44788.2|44813.3|44793.3|44813.3|44793.3|44805.8|44785.8|0
1645810680000|2022-02-25 17:38:00|44813.2|44793.2|44810.7|44790.7|44813.3|44793.3|44808.3|44788.3|1
1645810690000|2022-02-25 17:38:10|44808.2|44788.2|44805.8|44785.8|44810.8|44790.8|44805.8|44785.8|61
1645810700000|2022-02-25 17:38:20|44803.3|44783.3|44800.9|44780.9|44803.3|44783.3|44800.9|44780.9|0
1645810710000|2022-02-25 17:38:30|44803.3|44783.3|44800.8|44780.8|44803.4|44783.4|44798.4|44778.4|0
1645810720000|2022-02-25 17:38:40|44798.3|44778.3|44798.3|44778.3|44800.8|44780.8|44798.3|44778.3|0
1645810730000|2022-02-25 17:38:50|44800.8|44780.8|44798.3|44778.3|44800.8|44780.8|44798.3|44778.3|0
1645810740000|2022-02-25 17:39:00|44800.8|44780.8|44800.8|44780.8|44800.8|44780.8|44798.3|44778.3|0
1645810750000|2022-02-25 17:39:10|44798.3|44778.3|44793.3|44773.3|44798.3|44778.3|44793.3|44773.3|1
1645810760000|2022-02-25 17:39:20|44793.4|44773.4|44793.3|44773.3|44795.8|44775.8|44793.3|44773.3|0
1645810770000|2022-02-25 17:39:30|44793.4|44773.4|44798.3|44778.3|44798.3|44778.3|44793.4|44773.4|1
1645810790000|2022-02-25 17:39:50|44795.8|44775.8|44800.8|44780.8|44800.8|44780.8|44795.8|44775.8|3
1645810800000|2022-02-25 17:40:00|44803.4|44783.4|44810.9|44790.9|44810.9|44790.9|44803.4|44783.4|0
1645810810000|2022-02-25 17:40:10|44813.3|44793.3|44815.9|44795.9|44815.9|44795.9|44813.3|44793.3|0
1645810820000|2022-02-25 17:40:20|44815.8|44795.8|44815.8|44795.8|44815.9|44795.9|44815.8|44795.8|0
1645810830000|2022-02-25 17:40:30|44815.9|44795.9|44815.8|44795.8|44818.3|44798.3|44815.8|44795.8|1
1645810840000|2022-02-25 17:40:40|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44815.8|44795.8|0
1645810850000|2022-02-25 17:40:50|44828.4|44808.4|44840.8|44820.8|44840.8|44820.8|44828.4|44808.4|0
1645810860000|2022-02-25 17:41:00|44840.9|44820.9|44840.8|44820.8|44843.3|44823.3|44840.8|44820.8|0
1645810870000|2022-02-25 17:41:10|44835.8|44815.8|44835.8|44815.8|44835.8|44815.8|44835.8|44815.8|0
1645810880000|2022-02-25 17:41:20|44833.3|44813.3|44830.8|44810.8|44833.3|44813.3|44830.8|44810.8|0
1645810890000|2022-02-25 17:41:30|44830.9|44810.9|44828.4|44808.4|44830.9|44810.9|44828.4|44808.4|7
1645810900000|2022-02-25 17:41:40|44830.8|44810.8|44828.4|44808.4|44830.9|44810.9|44828.4|44808.4|0
1645810910000|2022-02-25 17:41:50|44828.3|44808.3|44825.8|44805.8|44828.3|44808.3|44825.8|44805.8|1
1645810920000|2022-02-25 17:42:00|44823.4|44803.4|44823.3|44803.3|44823.4|44803.4|44823.3|44803.3|0
1645810940000|2022-02-25 17:42:20|44820.8|44800.8|44818.3|44798.3|44820.8|44800.8|44815.8|44795.8|0
1645810950000|2022-02-25 17:42:30|44818.4|44798.4|44818.4|44798.4|44818.4|44798.4|44815.8|44795.8|0
1645810960000|2022-02-25 17:42:40|44820.9|44800.9|44818.3|44798.3|44820.9|44800.9|44818.3|44798.3|0
1645810970000|2022-02-25 17:42:50|44815.8|44795.8|44818.3|44798.3|44818.3|44798.3|44815.8|44795.8|0
1645810980000|2022-02-25 17:43:00|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|44815.8|44795.8|0
1645810990000|2022-02-25 17:43:10|44818.3|44798.3|44813.3|44793.3|44818.3|44798.3|44813.3|44793.3|0
1645811000000|2022-02-25 17:43:20|44810.8|44790.8|44805.8|44785.8|44810.8|44790.8|44805.8|44785.8|4
1645811010000|2022-02-25 17:43:30|44803.3|44783.3|44805.9|44785.9|44805.9|44785.9|44800.8|44780.8|51
1645811020000|2022-02-25 17:43:40|44805.8|44785.8|44808.4|44788.4|44808.4|44788.4|44805.8|44785.8|0
1645811030000|2022-02-25 17:43:50|44810.8|44790.8|44810.8|44790.8|44810.9|44790.9|44810.8|44790.8|0
1645811040000|2022-02-25 17:44:00|44810.9|44790.9|44815.9|44795.9|44815.9|44795.9|44810.8|44790.8|5
1645811050000|2022-02-25 17:44:10|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1645811060000|2022-02-25 17:44:20|44818.4|44798.4|44813.4|44793.4|44820.9|44800.9|44813.4|44793.4|0
1645811070000|2022-02-25 17:44:30|44810.9|44790.9|44813.4|44793.4|44815.9|44795.9|44810.9|44790.9|0
1645811080000|2022-02-25 17:44:40|44815.9|44795.9|44813.4|44793.4|44815.9|44795.9|44813.4|44793.4|0
1645811090000|2022-02-25 17:44:50|44815.9|44795.9|44818.4|44798.4|44818.4|44798.4|44815.9|44795.9|0
1645811100000|2022-02-25 17:45:00|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|44820.9|44800.9|0
1645811110000|2022-02-25 17:45:10|44823.4|44803.4|44820.9|44800.9|44825.9|44805.9|44820.9|44800.9|0
1645811120000|2022-02-25 17:45:20|44818.4|44798.4|44820.9|44800.9|44820.9|44800.9|44818.4|44798.4|0
1645811130000|2022-02-25 17:45:30|44818.4|44798.4|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|0
1645811140000|2022-02-25 17:45:40|44818.3|44798.3|44818.4|44798.4|44818.4|44798.4|44818.3|44798.3|0
1645811150000|2022-02-25 17:45:50|44820.8|44800.8|44818.4|44798.4|44820.9|44800.9|44818.4|44798.4|0
1645811160000|2022-02-25 17:46:00|44820.9|44800.9|44820.8|44800.8|44820.9|44800.9|44818.4|44798.4|0
1645811170000|2022-02-25 17:46:10|44820.9|44800.9|44838.3|44818.3|44838.3|44818.3|44820.9|44800.9|0
1645811180000|2022-02-25 17:46:20|44838.4|44818.4|44835.9|44815.9|44843.3|44823.3|44835.9|44815.9|0
1645811190000|2022-02-25 17:46:30|44833.4|44813.4|44825.8|44805.8|44833.4|44813.4|44825.8|44805.8|2
1645811200000|2022-02-25 17:46:40|44823.3|44803.3|44820.8|44800.8|44825.8|44805.8|44820.8|44800.8|0
1645811220000|2022-02-25 17:47:00|44818.3|44798.3|44818.3|44798.3|44818.3|44798.3|44815.8|44795.8|1
1645811230000|2022-02-25 17:47:10|44818.4|44798.4|44820.8|44800.8|44820.8|44800.8|44818.3|44798.3|0
1645811240000|2022-02-25 17:47:20|44818.3|44798.3|44820.8|44800.8|44823.3|44803.3|44818.3|44798.3|0
1645811250000|2022-02-25 17:47:30|44818.3|44798.3|44815.8|44795.8|44820.8|44800.8|44815.8|44795.8|0
1645811260000|2022-02-25 17:47:40|44815.9|44795.9|44820.8|44800.8|44820.8|44800.8|44815.9|44795.9|0
1645811280000|2022-02-25 17:48:00|44823.3|44803.3|44830.8|44810.8|44830.8|44810.8|44823.3|44803.3|1
1645811290000|2022-02-25 17:48:10|44830.9|44810.9|44835.8|44815.8|44835.8|44815.8|44830.8|44810.8|0
1645811300000|2022-02-25 17:48:20|44835.9|44815.9|44838.3|44818.3|44838.3|44818.3|44833.3|44813.3|0
1645811310000|2022-02-25 17:48:30|44838.4|44818.4|44835.8|44815.8|44838.4|44818.4|44835.8|44815.8|0
1645811320000|2022-02-25 17:48:40|44835.9|44815.9|44838.3|44818.3|44838.4|44818.4|44835.9|44815.9|0
1645811330000|2022-02-25 17:48:50|44838.4|44818.4|44833.3|44813.3|44838.4|44818.4|44833.3|44813.3|0
1645811340000|2022-02-25 17:49:00|44833.4|44813.4|44835.8|44815.8|44838.4|44818.4|44833.3|44813.3|0
1645811350000|2022-02-25 17:49:10|44835.9|44815.9|44835.8|44815.8|44838.3|44818.3|44835.8|44815.8|0
1645811360000|2022-02-25 17:49:20|44838.3|44818.3|44838.4|44818.4|44838.4|44818.4|44838.3|44818.3|0
1645811370000|2022-02-25 17:49:30|44840.8|44820.8|44840.8|44820.8|44845.8|44825.8|44840.8|44820.8|0
1645811380000|2022-02-25 17:49:40|44843.3|44823.3|44833.3|44813.3|44843.3|44823.3|44830.8|44810.8|0
1645811390000|2022-02-25 17:49:50|44830.8|44810.8|44825.9|44805.9|44830.8|44810.8|44825.8|44805.8|0
1645811400000|2022-02-25 17:50:00|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|44823.4|44803.4|0
1645811410000|2022-02-25 17:50:10|44825.9|44805.9|44828.3|44808.3|44828.4|44808.4|44825.9|44805.9|0
1645811420000|2022-02-25 17:50:20|44825.9|44805.9|44823.3|44803.3|44825.9|44805.9|44820.8|44800.8|0
1645811430000|2022-02-25 17:50:30|44820.9|44800.9|44823.4|44803.4|44823.4|44803.4|44820.9|44800.9|0
1645811440000|2022-02-25 17:50:40|44825.9|44805.9|44830.9|44810.9|44833.4|44813.4|44825.9|44805.9|0
1645811450000|2022-02-25 17:50:50|44828.4|44808.4|44828.3|44808.3|44830.9|44810.9|44828.3|44808.3|0
1645811460000|2022-02-25 17:51:00|44825.8|44805.8|44823.3|44803.3|44825.8|44805.8|44823.3|44803.3|2
1645811470000|2022-02-25 17:51:10|44820.8|44800.8|44820.8|44800.8|44823.3|44803.3|44820.8|44800.8|0
1645811480000|2022-02-25 17:51:20|44820.9|44800.9|44823.3|44803.3|44823.3|44803.3|44820.8|44800.8|0
1645811490000|2022-02-25 17:51:30|44820.9|44800.9|44818.4|44798.4|44823.4|44803.4|44818.3|44798.3|0
1645811500000|2022-02-25 17:51:40|44818.3|44798.3|44818.3|44798.3|44820.9|44800.9|44818.3|44798.3|0
1645811510000|2022-02-25 17:51:50|44818.4|44798.4|44818.3|44798.3|44818.4|44798.4|44818.3|44798.3|0
1645811520000|2022-02-25 17:52:00|44815.9|44795.9|44825.9|44805.9|44825.9|44805.9|44815.9|44795.9|0
1645811530000|2022-02-25 17:52:10|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|44828.4|44808.4|0
1645811540000|2022-02-25 17:52:20|44830.8|44810.8|44828.4|44808.4|44833.4|44813.4|44828.4|44808.4|0
1645811550000|2022-02-25 17:52:30|44828.3|44808.3|44830.8|44810.8|44830.8|44810.8|44828.3|44808.3|10
1645811560000|2022-02-25 17:52:40|44828.3|44808.3|44830.9|44810.9|44830.9|44810.9|44825.8|44805.8|14
1645811570000|2022-02-25 17:52:50|44828.4|44808.4|44825.9|44805.9|44828.4|44808.4|44823.4|44803.4|3
1645811580000|2022-02-25 17:53:00|44828.3|44808.3|44823.4|44803.4|44828.3|44808.3|44823.4|44803.4|0
1645811590000|2022-02-25 17:53:10|44820.9|44800.9|44818.4|44798.4|44823.4|44803.4|44818.4|44798.4|0
1645811600000|2022-02-25 17:53:20|44818.3|44798.3|44815.9|44795.9|44818.4|44798.4|44815.9|44795.9|0
1645811610000|2022-02-25 17:53:30|44815.8|44795.8|44815.9|44795.9|44815.9|44795.9|44813.4|44793.4|0
1645811620000|2022-02-25 17:53:40|44815.8|44795.8|44813.3|44793.3|44815.9|44795.9|44813.3|44793.3|0
1645811630000|2022-02-25 17:53:50|44810.9|44790.9|44818.3|44798.3|44818.3|44798.3|44810.9|44790.9|1
1645811640000|2022-02-25 17:54:00|44820.8|44800.8|44828.3|44808.3|44830.8|44810.8|44820.8|44800.8|0
1645811650000|2022-02-25 17:54:10|44825.8|44805.8|44828.3|44808.3|44828.3|44808.3|44820.9|44800.9|0
1645811660000|2022-02-25 17:54:20|44825.8|44805.8|44818.3|44798.3|44828.3|44808.3|44815.8|44795.8|0
1645811670000|2022-02-25 17:54:30|44815.8|44795.8|44813.3|44793.3|44818.3|44798.3|44813.3|44793.3|0
1645811680000|2022-02-25 17:54:40|44815.8|44795.8|44815.8|44795.8|44815.9|44795.9|44813.3|44793.3|0
1645811690000|2022-02-25 17:54:50|44815.9|44795.9|44820.8|44800.8|44820.8|44800.8|44815.8|44795.8|0
1645811700000|2022-02-25 17:55:00|44823.3|44803.3|44820.8|44800.8|44823.3|44803.3|44820.8|44800.8|0
1645811710000|2022-02-25 17:55:10|44818.3|44798.3|44815.8|44795.8|44818.3|44798.3|44815.8|44795.8|3
1645811720000|2022-02-25 17:55:20|44810.9|44790.9|44815.8|44795.8|44818.3|44798.3|44810.9|44790.9|0
1645811730000|2022-02-25 17:55:30|44815.9|44795.9|44823.3|44803.3|44823.3|44803.3|44815.8|44795.8|0
1645811740000|2022-02-25 17:55:40|44825.8|44805.8|44833.3|44813.3|44833.3|44813.3|44823.3|44803.3|0
1645811750000|2022-02-25 17:55:50|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|44830.8|44810.8|0
1645811760000|2022-02-25 17:56:00|44828.3|44808.3|44840.8|44820.8|44840.8|44820.8|44828.3|44808.3|0
1645811770000|2022-02-25 17:56:10|44850.8|44830.8|44840.8|44820.8|44850.8|44830.8|44840.8|44820.8|0
1645811780000|2022-02-25 17:56:20|44843.3|44823.3|44845.8|44825.8|44845.8|44825.8|44840.8|44820.8|5
1645811790000|2022-02-25 17:56:30|44845.7|44825.7|44848.3|44828.3|44850.7|44830.7|44845.7|44825.7|1
1645811800000|2022-02-25 17:56:40|44848.2|44828.2|44845.7|44825.7|44848.3|44828.3|44845.7|44825.7|27
1645811810000|2022-02-25 17:56:50|44840.7|44820.7|44838.2|44818.2|44840.7|44820.7|44835.7|44815.7|18
1645811820000|2022-02-25 17:57:00|44840.7|44820.7|44843.2|44823.2|44843.2|44823.2|44840.7|44820.7|35
1645811830000|2022-02-25 17:57:10|44845.6|44825.6|44853.2|44833.2|44855.7|44835.7|44843.2|44823.2|3
1645811840000|2022-02-25 17:57:20|44850.7|44830.7|44848.2|44828.2|44850.7|44830.7|44845.7|44825.7|19
1645811850000|2022-02-25 17:57:30|44845.7|44825.7|44838.2|44818.2|44848.2|44828.2|44838.2|44818.2|0
1645811860000|2022-02-25 17:57:40|44835.7|44815.7|44838.2|44818.2|44838.2|44818.2|44835.7|44815.7|0
1645811870000|2022-02-25 17:57:50|44840.7|44820.7|44843.2|44823.2|44845.7|44825.7|44838.2|44818.2|2
1645811880000|2022-02-25 17:58:00|44843.3|44823.3|44860.7|44840.7|44860.8|44840.8|44843.2|44823.2|2
1645811890000|2022-02-25 17:58:10|44863.2|44843.2|44855.7|44835.7|44863.2|44843.2|44855.7|44835.7|2
1645811900000|2022-02-25 17:58:20|||||||||4
1645811910000|2022-02-25 17:58:30|44853.2|44833.2|44853.2|44833.2|44855.7|44835.7|44850.7|44830.7|0
1645811920000|2022-02-25 17:58:40|44855.7|44835.7|44860.7|44840.7|44860.7|44840.7|44855.7|44835.7|0
1645811930000|2022-02-25 17:58:50|44865.7|44845.7|44860.7|44840.7|44865.7|44845.7|44860.7|44840.7|1
1645811940000|2022-02-25 17:59:00|44863.2|44843.2|44863.2|44843.2|44870.7|44850.7|44860.7|44840.7|19
1645811950000|2022-02-25 17:59:10|44865.7|44845.7|44850.7|44830.7|44865.7|44845.7|44845.7|44825.7|4
1645811960000|2022-02-25 17:59:20|44853.1|44833.1|44865.7|44845.7|44865.7|44845.7|44853.1|44833.1|16
1645811970000|2022-02-25 17:59:30|44868.2|44848.2|44860.7|44840.7|44870.7|44850.7|44860.7|44840.7|5
1645811980000|2022-02-25 17:59:40|44863.2|44843.2|44850.6|44830.6|44863.2|44843.2|44850.6|44830.6|66
1645811990000|2022-02-25 17:59:50|44850.7|44830.7|44855.7|44835.7|44855.7|44835.7|44845.7|44825.7|4
1645812000000|2022-02-25 18:00:00|44853.2|44833.2|44868.2|44848.2|44870.7|44850.7|44853.2|44833.2|17
1645812010000|2022-02-25 18:00:10|44865.7|44845.7|44870.6|44850.6|44870.6|44850.6|44865.7|44845.7|39
1645812020000|2022-02-25 18:00:20|44868.2|44848.2|44863.2|44843.2|44870.6|44850.6|44860.7|44840.7|9
1645812030000|2022-02-25 18:00:30|44865.7|44845.7|44850.7|44830.7|44865.7|44845.7|44850.7|44830.7|2
1645812040000|2022-02-25 18:00:40|44848.2|44828.2|44845.7|44825.7|44850.7|44830.7|44845.7|44825.7|1
1645812050000|2022-02-25 18:00:50|44848.2|44828.2|44850.7|44830.7|44850.7|44830.7|44848.2|44828.2|2
1645812060000|2022-02-25 18:01:00|44848.2|44828.2|44865.8|44845.8|44868.2|44848.2|44848.2|44828.2|43
1645812070000|2022-02-25 18:01:10|44868.3|44848.3|44875.8|44855.8|44878.3|44858.3|44865.8|44845.8|3
1645812080000|2022-02-25 18:01:20|44875.7|44855.7|44873.3|44853.3|44875.8|44855.8|44873.2|44853.2|1
1645812090000|2022-02-25 18:01:30|44873.2|44853.2|44880.7|44860.7|44880.8|44860.8|44873.2|44853.2|1
1645812100000|2022-02-25 18:01:40|44878.3|44858.3|44878.3|44858.3|44878.3|44858.3|44875.7|44855.7|0
1645812110000|2022-02-25 18:01:50|44878.2|44858.2|44883.2|44863.2|44883.2|44863.2|44878.2|44858.2|1
1645812120000|2022-02-25 18:02:00|44883.3|44863.3|44875.7|44855.7|44883.3|44863.3|44875.7|44855.7|0
1645812130000|2022-02-25 18:02:10|44878.2|44858.2|44873.3|44853.3|44878.2|44858.2|44873.2|44853.2|0
1645812140000|2022-02-25 18:02:20|44873.2|44853.2|44873.2|44853.2|44875.7|44855.7|44873.2|44853.2|0
1645812150000|2022-02-25 18:02:30|44875.7|44855.7|44870.7|44850.7|44875.7|44855.7|44870.7|44850.7|0
1645812160000|2022-02-25 18:02:40|44868.2|44848.2|44870.7|44850.7|44870.7|44850.7|44868.2|44848.2|0
1645812170000|2022-02-25 18:02:50|44868.2|44848.2|44870.7|44850.7|44870.7|44850.7|44868.2|44848.2|0
1645812180000|2022-02-25 18:03:00|44868.2|44848.2|44875.8|44855.8|44878.3|44858.3|44868.2|44848.2|0
1645812190000|2022-02-25 18:03:10|44875.7|44855.7|44858.2|44838.2|44875.7|44855.7|44858.2|44838.2|0
1645812200000|2022-02-25 18:03:20|44860.7|44840.7|44858.2|44838.2|44860.7|44840.7|44855.7|44835.7|0
1645812210000|2022-02-25 18:03:30|44860.7|44840.7|44865.7|44845.7|44865.7|44845.7|44858.2|44838.2|0
1645812220000|2022-02-25 18:03:40|44868.3|44848.3|44868.2|44848.2|44868.3|44848.3|44865.7|44845.7|1
1645812230000|2022-02-25 18:03:50|44865.7|44845.7|44865.7|44845.7|44868.2|44848.2|44865.7|44845.7|0
1645812240000|2022-02-25 18:04:00|44868.2|44848.2|44868.2|44848.2|44868.2|44848.2|44863.2|44843.2|0
1645812250000|2022-02-25 18:04:10|44865.7|44845.7|44855.7|44835.7|44865.7|44845.7|44853.2|44833.2|0
1645812260000|2022-02-25 18:04:20|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|44853.2|44833.2|0
1645812270000|2022-02-25 18:04:30|44850.7|44830.7|44848.2|44828.2|44850.7|44830.7|44845.7|44825.7|1
1645812280000|2022-02-25 18:04:40|44850.7|44830.7|44848.2|44828.2|44853.2|44833.2|44848.2|44828.2|0
1645812290000|2022-02-25 18:04:50|44850.7|44830.7|44848.2|44828.2|44853.2|44833.2|44848.2|44828.2|0
1645812300000|2022-02-25 18:05:00|44843.2|44823.2|44843.2|44823.2|44845.7|44825.7|44840.7|44820.7|0
1645812310000|2022-02-25 18:05:10|44845.7|44825.7|44843.2|44823.2|44845.7|44825.7|44843.2|44823.2|0
1645812320000|2022-02-25 18:05:20|44845.7|44825.7|44845.7|44825.7|44845.7|44825.7|44843.2|44823.2|0
1645812330000|2022-02-25 18:05:30|44848.2|44828.2|44843.2|44823.2|44848.2|44828.2|44843.2|44823.2|0
1645812340000|2022-02-25 18:05:40|44845.7|44825.7|44845.8|44825.8|44848.2|44828.2|44845.7|44825.7|0
1645812350000|2022-02-25 18:05:50|44848.2|44828.2|44848.3|44828.3|44848.3|44828.3|44848.2|44828.2|0
1645812360000|2022-02-25 18:06:00|44850.8|44830.8|44853.2|44833.2|44853.2|44833.2|44850.8|44830.8|0
1645812370000|2022-02-25 18:06:10|44855.7|44835.7|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|0
1645812380000|2022-02-25 18:06:20|44855.7|44835.7|44855.7|44835.7|44858.2|44838.2|44855.7|44835.7|0
1645812390000|2022-02-25 18:06:30|44858.2|44838.2|44860.7|44840.7|44860.7|44840.7|44855.7|44835.7|10
1645812400000|2022-02-25 18:06:40|44855.7|44835.7|44853.2|44833.2|44858.2|44838.2|44853.2|44833.2|0
1645812410000|2022-02-25 18:06:50|44855.7|44835.7|44858.2|44838.2|44858.2|44838.2|44855.7|44835.7|0
1645812420000|2022-02-25 18:07:00|44860.7|44840.7|44858.2|44838.2|44860.7|44840.7|44858.2|44838.2|0
1645812430000|2022-02-25 18:07:10|44860.7|44840.7|44860.7|44840.7|44860.7|44840.7|44855.7|44835.7|0
1645812440000|2022-02-25 18:07:20|44858.2|44838.2|44853.2|44833.2|44858.2|44838.2|44853.2|44833.2|0
1645812450000|2022-02-25 18:07:30|44853.3|44833.3|44858.2|44838.2|44858.2|44838.2|44853.2|44833.2|0
1645812460000|2022-02-25 18:07:40|44860.7|44840.7|44858.2|44838.2|44860.7|44840.7|44855.7|44835.7|0
1645812470000|2022-02-25 18:07:50|44860.7|44840.7|44860.8|44840.8|44860.8|44840.8|44858.2|44838.2|0
1645812480000|2022-02-25 18:08:00|44863.3|44843.3|44863.2|44843.2|44865.7|44845.7|44860.7|44840.7|0
1645812490000|2022-02-25 18:08:10|44860.7|44840.7|44863.2|44843.2|44863.2|44843.2|44860.7|44840.7|1
1645812500000|2022-02-25 18:08:20|44863.1|44843.1|44858.2|44838.2|44863.1|44843.1|44858.2|44838.2|0
1645812510000|2022-02-25 18:08:30|44858.1|44838.1|44858.1|44838.1|44860.6|44840.6|44858.1|44838.1|5
1645812520000|2022-02-25 18:08:40|44855.6|44835.6|44855.6|44835.6|44858.1|44838.1|44855.6|44835.6|0
1645812530000|2022-02-25 18:08:50|44855.7|44835.7|44858.1|44838.1|44858.1|44838.1|44855.6|44835.6|0
1645812540000|2022-02-25 18:09:00|44855.6|44835.6|44858.1|44838.1|44858.1|44838.1|44855.6|44835.6|0
1645812550000|2022-02-25 18:09:10|44855.6|44835.6|44853.2|44833.2|44855.7|44835.7|44853.2|44833.2|38
1645812560000|2022-02-25 18:09:20|44855.7|44835.7|44860.6|44840.6|44860.6|44840.6|44853.2|44833.2|6
1645812570000|2022-02-25 18:09:30|44860.5|44840.5|44860.6|44840.6|44863.1|44843.1|44860.5|44840.5|0
1645812580000|2022-02-25 18:09:40|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|44863.1|44843.1|0
1645812590000|2022-02-25 18:09:50|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|0
1645812600000|2022-02-25 18:10:00|44868.1|44848.1|44868|44848|44870.5|44850.5|44863|44843|1
1645812610000|2022-02-25 18:10:10|44868.1|44848.1|44863|44843|44868.1|44848.1|44863|44843|1
1645812620000|2022-02-25 18:10:20|44865.5|44845.5|44863.1|44843.1|44865.5|44845.5|44863|44843|1
1645812630000|2022-02-25 18:10:30|44865.5|44845.5|44865.5|44845.5|44868|44848|44863|44843|0
1645812640000|2022-02-25 18:10:40|44863.1|44843.1|44868|44848|44868|44848|44863|44843|0
1645812650000|2022-02-25 18:10:50|44865.5|44845.5|44863|44843|44868|44848|44863|44843|0
1645812660000|2022-02-25 18:11:00|44858.1|44838.1|44853|44833|44858.1|44838.1|44853|44833|0
1645812670000|2022-02-25 18:11:10|44853.1|44833.1|44858.1|44838.1|44858.1|44838.1|44853.1|44833.1|0
1645812680000|2022-02-25 18:11:20|44855.6|44835.6|44858.1|44838.1|44858.1|44838.1|44855.5|44835.5|0
1645812690000|2022-02-25 18:11:30|44855.6|44835.6|44860.5|44840.5|44860.5|44840.5|44853.1|44833.1|9
1645812700000|2022-02-25 18:11:40|44863|44843|44863.1|44843.1|44863.1|44843.1|44863|44843|0
1645812710000|2022-02-25 18:11:50|44868.1|44848.1|44863.1|44843.1|44868.1|44848.1|44863.1|44843.1|0
1645812720000|2022-02-25 18:12:00|44865.6|44845.6|44865.6|44845.6|44865.6|44845.6|44863.1|44843.1|0
1645812730000|2022-02-25 18:12:10|44863.1|44843.1|44868.1|44848.1|44870.5|44850.5|44863.1|44843.1|0
1645812740000|2022-02-25 18:12:20|44870.5|44850.5|44870.6|44850.6|44870.6|44850.6|44868.1|44848.1|0
1645812750000|2022-02-25 18:12:30|44868.1|44848.1|44868.1|44848.1|44868.1|44848.1|44865.6|44845.6|0
1645812760000|2022-02-25 18:12:40|44865.6|44845.6|44865.6|44845.6|44868.1|44848.1|44865.6|44845.6|0
1645812770000|2022-02-25 18:12:50|44863.2|44843.2|44865.6|44845.6|44865.7|44845.7|44863.2|44843.2|0
1645812780000|2022-02-25 18:13:00|44865.7|44845.7|44868.2|44848.2|44870.6|44850.6|44865.6|44845.6|0
1645812790000|2022-02-25 18:13:10|44870.6|44850.6|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|0
1645812800000|2022-02-25 18:13:20|44870.6|44850.6|44868.2|44848.2|44870.7|44850.7|44868.2|44848.2|0
1645812810000|2022-02-25 18:13:30|44865.7|44845.7|44870.6|44850.6|44870.6|44850.6|44865.7|44845.7|2
1645812820000|2022-02-25 18:13:40|44868.2|44848.2|44868.2|44848.2|44870.6|44850.6|44868.1|44848.1|0
1645812830000|2022-02-25 18:13:50|44870.6|44850.6|44868.2|44848.2|44870.6|44850.6|44868.1|44848.1|0
1645812840000|2022-02-25 18:14:00|44870.6|44850.6|44870.7|44850.7|44870.7|44850.7|44870.6|44850.6|0
1645812850000|2022-02-25 18:14:10|44868.2|44848.2|44868.2|44848.2|44870.7|44850.7|44868.1|44848.1|0
1645812860000|2022-02-25 18:14:20|44868.1|44848.1|44868.2|44848.2|44873.1|44853.1|44868.1|44848.1|0
1645812870000|2022-02-25 18:14:30|44870.6|44850.6|44870.7|44850.7|44870.7|44850.7|44868.1|44848.1|0
1645812880000|2022-02-25 18:14:40|44870.6|44850.6|44870.7|44850.7|44873.2|44853.2|44868.2|44848.2|2
1645812890000|2022-02-25 18:14:50|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|44873.2|44853.2|0
1645812900000|2022-02-25 18:15:00|44870.7|44850.7|44875.6|44855.6|44875.6|44855.6|44870.7|44850.7|0
1645812910000|2022-02-25 18:15:10|44873.1|44853.1|44873.1|44853.1|44875.6|44855.6|44873.1|44853.1|0
1645812920000|2022-02-25 18:15:20|44873.2|44853.2|44885.7|44865.7|44885.7|44865.7|44873.1|44853.1|3
1645812930000|2022-02-25 18:15:30|44883.2|44863.2|44885.8|44865.8|44885.8|44865.8|44880.8|44860.8|0
1645812940000|2022-02-25 18:15:40|44883.3|44863.3|44880.7|44860.7|44883.3|44863.3|44880.7|44860.7|2
1645812950000|2022-02-25 18:15:50|44883.2|44863.2|44883.2|44863.2|44885.7|44865.7|44883.2|44863.2|1
1645812960000|2022-02-25 18:16:00|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|44883.2|44863.2|0
1645812970000|2022-02-25 18:16:10|44883.2|44863.2|44880.7|44860.7|44885.7|44865.7|44880.7|44860.7|0
1645812980000|2022-02-25 18:16:20|44883.2|44863.2|44885.7|44865.7|44885.7|44865.7|44883.2|44863.2|0
1645812990000|2022-02-25 18:16:30|44883.2|44863.2|44883.2|44863.2|44885.7|44865.7|44880.7|44860.7|0
1645813000000|2022-02-25 18:16:40|44885.7|44865.7|44885.7|44865.7|44885.7|44865.7|44883.2|44863.2|1
1645813010000|2022-02-25 18:16:50|44885.8|44865.8|44890.7|44870.7|44893.2|44873.2|44885.7|44865.7|0
1645813020000|2022-02-25 18:17:00|44893.2|44873.2|44893.2|44873.2|44895.7|44875.7|44893.2|44873.2|0
1645813030000|2022-02-25 18:17:10|44895.7|44875.7|44893.2|44873.2|44895.7|44875.7|44893.2|44873.2|0
1645813040000|2022-02-25 18:17:20|44895.7|44875.7|44895.6|44875.6|44895.7|44875.7|44893.1|44873.1|12
1645813050000|2022-02-25 18:17:30|44893.1|44873.1|44895.6|44875.6|44895.6|44875.6|44893.1|44873.1|1
1645813060000|2022-02-25 18:17:40|44893.1|44873.1|44900.6|44880.6|44900.6|44880.6|44893.1|44873.1|0
1645813070000|2022-02-25 18:17:50|44903.1|44883.1|44898.1|44878.1|44903.1|44883.1|44898.1|44878.1|0
1645813080000|2022-02-25 18:18:00|44900.6|44880.6|44893.1|44873.1|44900.6|44880.6|44893.1|44873.1|0
1645813090000|2022-02-25 18:18:10|44895.6|44875.6|44895.6|44875.6|44895.6|44875.6|44893.1|44873.1|1
1645813100000|2022-02-25 18:18:20|44893.1|44873.1|44898.1|44878.1|44898.1|44878.1|44893.1|44873.1|0
1645813110000|2022-02-25 18:18:30|44898.2|44878.2|44900.6|44880.6|44903.2|44883.2|44898.2|44878.2|0
1645813120000|2022-02-25 18:18:40|44900.7|44880.7|44900.7|44880.7|44900.7|44880.7|44900.6|44880.6|0
1645813130000|2022-02-25 18:18:50|44903.2|44883.2|44903.1|44883.1|44903.2|44883.2|44903.1|44883.1|0
1645813140000|2022-02-25 18:19:00|44905.6|44885.6|44918.2|44898.2|44918.2|44898.2|44905.6|44885.6|2
1645813150000|2022-02-25 18:19:10|44920.6|44900.6|44913.2|44893.2|44920.7|44900.7|44913.2|44893.2|0
1645813160000|2022-02-25 18:19:20|44910.7|44890.7|44915.6|44895.6|44915.6|44895.6|44910.7|44890.7|1
1645813170000|2022-02-25 18:19:30|44915.7|44895.7|44913.1|44893.1|44918.1|44898.1|44908.1|44888.1|2
1645813180000|2022-02-25 18:19:40|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|0
1645813190000|2022-02-25 18:19:50|44915.6|44895.6|44918.1|44898.1|44918.1|44898.1|44913.1|44893.1|20
1645813200000|2022-02-25 18:20:00|44915.6|44895.6|44915.6|44895.6|44918.1|44898.1|44910.6|44890.6|0
1645813210000|2022-02-25 18:20:10|44913.1|44893.1|44925.6|44905.6|44925.6|44905.6|44913.1|44893.1|5
1645813220000|2022-02-25 18:20:20|44923.1|44903.1|44918.1|44898.1|44923.1|44903.1|44918.1|44898.1|0
1645813230000|2022-02-25 18:20:30|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|0
1645813240000|2022-02-25 18:20:40|44923.1|44903.1|44923.1|44903.1|44925.6|44905.6|44923.1|44903.1|0
1645813250000|2022-02-25 18:20:50|44920.6|44900.6|44918.1|44898.1|44920.6|44900.6|44918.1|44898.1|0
1645813260000|2022-02-25 18:21:00|44920.6|44900.6|44920.6|44900.6|44920.6|44900.6|44915.5|44895.5|0
1645813270000|2022-02-25 18:21:10|44918.2|44898.2|44918.2|44898.2|44920.7|44900.7|44915.7|44895.7|0
1645813280000|2022-02-25 18:21:20|44915.7|44895.7|44915.7|44895.7|44920.7|44900.7|44915.7|44895.7|0
1645813290000|2022-02-25 18:21:30|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44910.7|44890.7|0
1645813300000|2022-02-25 18:21:40|44910.7|44890.7|44910.6|44890.6|44910.7|44890.7|44908.2|44888.2|0
1645813310000|2022-02-25 18:21:50|44908.2|44888.2|44913.1|44893.1|44913.1|44893.1|44908.1|44888.1|0
1645813320000|2022-02-25 18:22:00|44908.1|44888.1|44918.1|44898.1|44918.1|44898.1|44908.1|44888.1|15
1645813330000|2022-02-25 18:22:10|44915.5|44895.5|44913|44893|44915.5|44895.5|44913|44893|0
1645813340000|2022-02-25 18:22:20|44910.6|44890.6|44915.5|44895.5|44915.5|44895.5|44910.6|44890.6|0
1645813350000|2022-02-25 18:22:30|44913.1|44893.1|44915.5|44895.5|44918|44898|44913.1|44893.1|0
1645813360000|2022-02-25 18:22:40|44918|44898|44915.6|44895.6|44918.1|44898.1|44915.6|44895.6|0
1645813370000|2022-02-25 18:22:50|44918.1|44898.1|44918.1|44898.1|44918.1|44898.1|44918.1|44898.1|0
1645813380000|2022-02-25 18:23:00|44915.7|44895.7|44910.7|44890.7|44920.6|44900.6|44910.7|44890.7|0
1645813390000|2022-02-25 18:23:10|44913.2|44893.2|44910.6|44890.6|44915.6|44895.6|44910.6|44890.6|0
1645813400000|2022-02-25 18:23:20|44910.7|44890.7|44908.2|44888.2|44913.2|44893.2|44908.1|44888.1|0
1645813410000|2022-02-25 18:23:30|44908.1|44888.1|44908.2|44888.2|44910.7|44890.7|44908.1|44888.1|0
1645813420000|2022-02-25 18:23:40|44908.1|44888.1|44905.6|44885.6|44908.1|44888.1|44905.6|44885.6|1
1645813430000|2022-02-25 18:23:50|44908.2|44888.2|44905.6|44885.6|44908.2|44888.2|44905.6|44885.6|0
1645813440000|2022-02-25 18:24:00|44905.7|44885.7|44908.1|44888.1|44908.1|44888.1|44905.7|44885.7|0
1645813450000|2022-02-25 18:24:10|44908.2|44888.2|44910.7|44890.7|44913.1|44893.1|44908.2|44888.2|3
1645813460000|2022-02-25 18:24:20|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|44910.6|44890.6|0
1645813470000|2022-02-25 18:24:30|44913.2|44893.2|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|5
1645813480000|2022-02-25 18:24:40|44915.6|44895.6|44913.1|44893.1|44915.6|44895.6|44913.1|44893.1|50
1645813490000|2022-02-25 18:24:50|44910.6|44890.6|44913.1|44893.1|44913.1|44893.1|44908.2|44888.2|0
1645813500000|2022-02-25 18:25:00|44910.7|44890.7|44913.1|44893.1|44913.2|44893.2|44910.7|44890.7|50
1645813510000|2022-02-25 18:25:10|44915.6|44895.6|44915.6|44895.6|44918.2|44898.2|44910.6|44890.6|49
1645813520000|2022-02-25 18:25:20|44913.1|44893.1|44915.6|44895.6|44918.1|44898.1|44913.1|44893.1|3
1645813530000|2022-02-25 18:25:30|44918.1|44898.1|44913.2|44893.2|44918.1|44898.1|44913.2|44893.2|2
1645813540000|2022-02-25 18:25:40|44913.1|44893.1|44915.6|44895.6|44915.6|44895.6|44913.1|44893.1|1
1645813550000|2022-02-25 18:25:50|44915.7|44895.7|44928.1|44908.1|44930.6|44910.6|44915.7|44895.7|0
1645813560000|2022-02-25 18:26:00|44930.6|44910.6|44930.6|44910.6|44933.1|44913.1|44928.1|44908.1|0
1645813570000|2022-02-25 18:26:10|44933.1|44913.1|44935.6|44915.6|44935.6|44915.6|44928.1|44908.1|1
1645813580000|2022-02-25 18:26:20|44935.7|44915.7|44938.1|44918.1|44938.1|44918.1|44935.6|44915.6|0
1645813590000|2022-02-25 18:26:30|44935.7|44915.7|44938.1|44918.1|44940.6|44920.6|44935.7|44915.7|0
1645813600000|2022-02-25 18:26:40|44940.6|44920.6|44945.6|44925.6|44945.6|44925.6|44940.6|44920.6|0
1645813610000|2022-02-25 18:26:50|44943.2|44923.2|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|0
1645813620000|2022-02-25 18:27:00|44943.2|44923.2|44948.1|44928.1|44948.1|44928.1|44943.1|44923.1|0
1645813630000|2022-02-25 18:27:10|44945.7|44925.7|44943.2|44923.2|44948.1|44928.1|44943.1|44923.1|0
1645813640000|2022-02-25 18:27:20|44943.1|44923.1|44943.1|44923.1|44948.1|44928.1|44943.1|44923.1|0
1645813650000|2022-02-25 18:27:30|44943.2|44923.2|44943.2|44923.2|44945.6|44925.6|44943.1|44923.1|0
1645813660000|2022-02-25 18:27:40|44943.1|44923.1|44945.6|44925.6|44948.1|44928.1|44940.6|44920.6|0
1645813670000|2022-02-25 18:27:50|44948.1|44928.1|44945.6|44925.6|44948.1|44928.1|44943.2|44923.2|0
1645813680000|2022-02-25 18:28:00|44943.2|44923.2|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|0
1645813690000|2022-02-25 18:28:10|44943.2|44923.2|44948.2|44928.2|44948.2|44928.2|44943.2|44923.2|0
1645813700000|2022-02-25 18:28:20|44950.6|44930.6|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|0
1645813710000|2022-02-25 18:28:30|44953.1|44933.1|44950.6|44930.6|44953.1|44933.1|44950.6|44930.6|0
1645813730000|2022-02-25 18:28:50|44948.1|44928.1|44948.2|44928.2|44948.2|44928.2|44948.1|44928.1|0
1645813740000|2022-02-25 18:29:00|44950.6|44930.6|44948.1|44928.1|44953.1|44933.1|44945.6|44925.6|0
1645813750000|2022-02-25 18:29:10|44945.7|44925.7|44950.6|44930.6|44950.6|44930.6|44945.6|44925.6|2
1645813760000|2022-02-25 18:29:20|44948.1|44928.1|44950.6|44930.6|44950.6|44930.6|44945.7|44925.7|0
1645813770000|2022-02-25 18:29:30|44953.1|44933.1|44965.6|44945.6|44965.7|44945.7|44950.6|44930.6|1
1645813780000|2022-02-25 18:29:40|44965.7|44945.7|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|0
1645813790000|2022-02-25 18:29:50|44970.6|44950.6|44970.6|44950.6|44970.7|44950.7|44970.6|44950.6|9
1645813800000|2022-02-25 18:30:00|44970.7|44950.7|44968.1|44948.1|44973.1|44953.1|44963.1|44943.1|0
1645813810000|2022-02-25 18:30:10|44970.6|44950.6|44970.6|44950.6|44973.1|44953.1|44968.1|44948.1|0
1645813820000|2022-02-25 18:30:20|44968.1|44948.1|44963.2|44943.2|44970.6|44950.6|44963.1|44943.1|0
1645813830000|2022-02-25 18:30:30|44963.1|44943.1|44968.1|44948.1|44973.1|44953.1|44963.1|44943.1|0
1645813840000|2022-02-25 18:30:40|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44968.1|44948.1|0
1645813850000|2022-02-25 18:30:50|44973.1|44953.1|44975.6|44955.6|44978.1|44958.1|44973.1|44953.1|1
1645813860000|2022-02-25 18:31:00|44978.1|44958.1|44978.1|44958.1|44980.6|44960.6|44978.1|44958.1|0
1645813870000|2022-02-25 18:31:10|44980.6|44960.6|44978.1|44958.1|44980.6|44960.6|44975.6|44955.6|0
1645813880000|2022-02-25 18:31:20|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|1
1645813890000|2022-02-25 18:31:30|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|44978.1|44958.1|0
1645813900000|2022-02-25 18:31:40|44980.6|44960.6|44978.1|44958.1|44980.6|44960.6|44978.1|44958.1|0
1645813910000|2022-02-25 18:31:50|44978.2|44958.2|44980.6|44960.6|44980.6|44960.6|44978.1|44958.1|0
1645813920000|2022-02-25 18:32:00|44978.1|44958.1|44975.6|44955.6|44978.1|44958.1|44975.6|44955.6|0
1645813930000|2022-02-25 18:32:10|44973.1|44953.1|44988.1|44968.1|44988.1|44968.1|44973.1|44953.1|1
1645813940000|2022-02-25 18:32:20|44985.6|44965.6|44983.1|44963.1|44985.6|44965.6|44983.1|44963.1|0
1645813950000|2022-02-25 18:32:30|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.1|44963.1|0
1645813960000|2022-02-25 18:32:40|44983.1|44963.1|44983.1|44963.1|44985.6|44965.6|44980.6|44960.6|0
1645813970000|2022-02-25 18:32:50|44983.2|44963.2|44983.2|44963.2|44985.6|44965.6|44983.1|44963.1|0
1645813980000|2022-02-25 18:33:00|44985.6|44965.6|44985.6|44965.6|44985.6|44965.6|44983.2|44963.2|0
1645813990000|2022-02-25 18:33:10|44985.7|44965.7|44985.6|44965.6|44985.7|44965.7|44985.6|44965.6|0
1645814000000|2022-02-25 18:33:20|44983.2|44963.2|44983.1|44963.1|44983.2|44963.2|44983.1|44963.1|0
1645814010000|2022-02-25 18:33:30|44985.6|44965.6|44983.2|44963.2|44985.6|44965.6|44983.1|44963.1|0
1645814020000|2022-02-25 18:33:40|44983.1|44963.1|44983.1|44963.1|44983.1|44963.1|44980.7|44960.7|0
1645814030000|2022-02-25 18:33:50|44980.7|44960.7|44983.1|44963.1|44983.1|44963.1|44980.6|44960.6|0
1645814040000|2022-02-25 18:34:00|44980.6|44960.6|44980.6|44960.6|44980.6|44960.6|44978.1|44958.1|0
1645814050000|2022-02-25 18:34:10|44980.7|44960.7|44983.2|44963.2|44983.2|44963.2|44980.6|44960.6|0
1645814060000|2022-02-25 18:34:20|44983.1|44963.1|44978.1|44958.1|44983.1|44963.1|44978.1|44958.1|0
1645814070000|2022-02-25 18:34:30|44975.7|44955.7|44973.1|44953.1|44975.7|44955.7|44970.6|44950.6|0
1645814090000|2022-02-25 18:34:50|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|0
1645814100000|2022-02-25 18:35:00|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1645814110000|2022-02-25 18:35:10|44965.6|44945.6|44968.1|44948.1|44968.1|44948.1|44965.6|44945.6|0
1645814120000|2022-02-25 18:35:20|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|0
1645814130000|2022-02-25 18:35:30|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|0
1645814140000|2022-02-25 18:35:40|44963.1|44943.1|44963.1|44943.1|44963.2|44943.2|44963.1|44943.1|0
1645814150000|2022-02-25 18:35:50|44960.6|44940.6|44960.6|44940.6|44963.1|44943.1|44958.1|44938.1|0
1645814160000|2022-02-25 18:36:00|44958.1|44938.1|44960.6|44940.6|44960.6|44940.6|44958.1|44938.1|0
1645814170000|2022-02-25 18:36:10|44955.6|44935.6|44960.6|44940.6|44960.6|44940.6|44955.6|44935.6|0
1645814180000|2022-02-25 18:36:20|44958.1|44938.1|44958.1|44938.1|44960.6|44940.6|44955.6|44935.6|0
1645814190000|2022-02-25 18:36:30|44955.6|44935.6|44958.1|44938.1|44958.2|44938.2|44955.6|44935.6|0
1645814200000|2022-02-25 18:36:40|44955.6|44935.6|44950.6|44930.6|44955.6|44935.6|44950.6|44930.6|0
1645814210000|2022-02-25 18:36:50|44948.1|44928.1|44948.1|44928.1|44948.2|44928.2|44945.6|44925.6|0
1645814220000|2022-02-25 18:37:00|44950.6|44930.6|44950.6|44930.6|44950.6|44930.6|44945.6|44925.6|0
1645814230000|2022-02-25 18:37:10|44948.1|44928.1|44953.1|44933.1|44953.1|44933.1|44948.1|44928.1|0
1645814240000|2022-02-25 18:37:20|44950.7|44930.7|44950.6|44930.6|44953.1|44933.1|44948.1|44928.1|0
1645814250000|2022-02-25 18:37:30|44948.1|44928.1|44948.1|44928.1|44953.1|44933.1|44948.1|44928.1|0
1645814260000|2022-02-25 18:37:40|44950.6|44930.6|44945.7|44925.7|44953.1|44933.1|44945.7|44925.7|0
1645814270000|2022-02-25 18:37:50|44948.1|44928.1|44948.1|44928.1|44948.2|44928.2|44945.6|44925.6|0
1645814280000|2022-02-25 18:38:00|44948.2|44928.2|44953.1|44933.1|44953.1|44933.1|44948.2|44928.2|0
1645814290000|2022-02-25 18:38:10|44950.6|44930.6|44950.6|44930.6|44955.6|44935.6|44950.6|44930.6|0
1645814310000|2022-02-25 18:38:30|44953.1|44933.1|44958.1|44938.1|44960.7|44940.7|44953.1|44933.1|0
1645814320000|2022-02-25 18:38:40|44958.2|44938.2|44955.6|44935.6|44960.6|44940.6|44955.6|44935.6|0
1645814330000|2022-02-25 18:38:50|44953.2|44933.2|44953.2|44933.2|44955.6|44935.6|44953.1|44933.1|0
1645814340000|2022-02-25 18:39:00|44953.1|44933.1|44953.1|44933.1|44955.6|44935.6|44953.1|44933.1|0
1645814350000|2022-02-25 18:39:10|44955.6|44935.6|44953.2|44933.2|44955.6|44935.6|44953.1|44933.1|1
1645814360000|2022-02-25 18:39:20|44955.6|44935.6|44953.2|44933.2|44955.6|44935.6|44953.2|44933.2|0
1645814370000|2022-02-25 18:39:30|44955.6|44935.6|44958.1|44938.1|44958.1|44938.1|44953.2|44933.2|0
1645814380000|2022-02-25 18:39:40|44958.2|44938.2|44958.1|44938.1|44958.2|44938.2|44958.1|44938.1|0
1645814390000|2022-02-25 18:39:50|44958.2|44938.2|44958.2|44938.2|44958.2|44938.2|44955.6|44935.6|0
1645814400000|2022-02-25 18:40:00|44960.6|44940.6|44958.2|44938.2|44960.7|44940.7|44955.7|44935.7|1
1645814410000|2022-02-25 18:40:10|44960.6|44940.6|44960.6|44940.6|44960.7|44940.7|44955.6|44935.6|1
1645814420000|2022-02-25 18:40:20|44960.7|44940.7|44960.7|44940.7|44963.2|44943.2|44960.6|44940.6|1
1645814430000|2022-02-25 18:40:30|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.6|44940.6|0
1645814440000|2022-02-25 18:40:40|44963.1|44943.1|44963.2|44943.2|44963.2|44943.2|44958.2|44938.2|0
1645814450000|2022-02-25 18:40:50|44965.6|44945.6|44960.7|44940.7|44965.6|44945.6|44960.7|44940.7|0
1645814460000|2022-02-25 18:41:00|44963.2|44943.2|44960.7|44940.7|44965.6|44945.6|44960.6|44940.6|0
1645814470000|2022-02-25 18:41:10|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44960.6|44940.6|0
1645814480000|2022-02-25 18:41:20|44965.6|44945.6|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645814490000|2022-02-25 18:41:30|44960.6|44940.6|44960.7|44940.7|44965.6|44945.6|44960.6|44940.6|0
1645814500000|2022-02-25 18:41:40|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|44963.2|44943.2|0
1645814510000|2022-02-25 18:41:50|44963.1|44943.1|44963.2|44943.2|44965.6|44945.6|44960.6|44940.6|0
1645814520000|2022-02-25 18:42:00|44965.6|44945.6|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645814530000|2022-02-25 18:42:10|44965.6|44945.6|44958.2|44938.2|44965.6|44945.6|44958.2|44938.2|0
1645814540000|2022-02-25 18:42:20|44963.2|44943.2|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645814550000|2022-02-25 18:42:30|44965.6|44945.6|44963.2|44943.2|44968.1|44948.1|44963.2|44943.2|0
1645814560000|2022-02-25 18:42:40|44963.1|44943.1|44958.2|44938.2|44963.2|44943.2|44958.2|44938.2|0
1645814580000|2022-02-25 18:43:00|44960.6|44940.6|44965.6|44945.6|44965.6|44945.6|44960.6|44940.6|0
1645814590000|2022-02-25 18:43:10|44965.7|44945.7|44973.2|44953.2|44973.2|44953.2|44965.6|44945.6|1
1645814600000|2022-02-25 18:43:20|44975.6|44955.6|44973.1|44953.1|44978.2|44958.2|44973.1|44953.1|2
1645814610000|2022-02-25 18:43:30|44973.2|44953.2|44973.2|44953.2|44973.2|44953.2|44973.1|44953.1|0
1645814620000|2022-02-25 18:43:40|44970.6|44950.6|44973.1|44953.1|44973.2|44953.2|44970.6|44950.6|0
1645814630000|2022-02-25 18:43:50|44970.6|44950.6|44968.1|44948.1|44973.1|44953.1|44968.1|44948.1|0
1645814640000|2022-02-25 18:44:00|44968.2|44948.2|44968.2|44948.2|44970.6|44950.6|44968.2|44948.2|0
1645814650000|2022-02-25 18:44:10|44973.1|44953.1|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|2
1645814670000|2022-02-25 18:44:30|44973.1|44953.1|44973.2|44953.2|44973.2|44953.2|44968.2|44948.2|0
1645814680000|2022-02-25 18:44:40|44970.7|44950.7|44968.2|44948.2|44973.2|44953.2|44968.2|44948.2|0
1645814690000|2022-02-25 18:44:50|44970.6|44950.6|44970.6|44950.6|44973.1|44953.1|44968.2|44948.2|0
1645814700000|2022-02-25 18:45:00|44973.2|44953.2|44970.6|44950.6|44973.2|44953.2|44970.6|44950.6|0
1645814710000|2022-02-25 18:45:10|44968.2|44948.2|44968.2|44948.2|44970.7|44950.7|44965.6|44945.6|0
1645814720000|2022-02-25 18:45:20|44965.6|44945.6|44970.6|44950.6|44970.6|44950.6|44965.6|44945.6|0
1645814730000|2022-02-25 18:45:30|44968.2|44948.2|44968.2|44948.2|44970.6|44950.6|44965.7|44945.7|0
1645814740000|2022-02-25 18:45:40|44965.7|44945.7|44965.7|44945.7|44970.6|44950.6|44965.6|44945.6|0
1645814750000|2022-02-25 18:45:50|44968.2|44948.2|44968.2|44948.2|44970.6|44950.6|44965.7|44945.7|0
1645814760000|2022-02-25 18:46:00|44965.7|44945.7|44968.2|44948.2|44970.6|44950.6|44965.7|44945.7|0
1645814770000|2022-02-25 18:46:10|44970.6|44950.6|44968.2|44948.2|44973.1|44953.1|44965.7|44945.7|1
1645814780000|2022-02-25 18:46:20|44968.1|44948.1|44963.2|44943.2|44970.7|44950.7|44963.2|44943.2|0
1645814790000|2022-02-25 18:46:30|44963.1|44943.1|44963.2|44943.2|44965.6|44945.6|44960.7|44940.7|0
1645814800000|2022-02-25 18:46:40|44960.7|44940.7|44963.2|44943.2|44965.6|44945.6|44960.7|44940.7|0
1645814810000|2022-02-25 18:46:50|44965.6|44945.6|44965.6|44945.6|44965.6|44945.6|44960.7|44940.7|0
1645814830000|2022-02-25 18:47:10|44963.2|44943.2|44963.1|44943.1|44963.2|44943.2|44958.2|44938.2|1
1645814840000|2022-02-25 18:47:20|44963.2|44943.2|44953.2|44933.2|44963.2|44943.2|44950.6|44930.6|1
1645814850000|2022-02-25 18:47:30|44953.1|44933.1|44955.6|44935.6|44958.1|44938.1|44953.1|44933.1|0
1645814860000|2022-02-25 18:47:40|44955.7|44935.7|44955.6|44935.6|44958.2|44938.2|44955.6|44935.6|0
1645814870000|2022-02-25 18:47:50|44953.2|44933.2|44953.2|44933.2|44955.6|44935.6|44953.1|44933.1|0
1645814880000|2022-02-25 18:48:00|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|44953.1|44933.1|1
1645814890000|2022-02-25 18:48:10|44950.6|44930.6|44948.1|44928.1|44953.1|44933.1|44945.6|44925.6|0
1645814900000|2022-02-25 18:48:20|44945.6|44925.6|44950.6|44930.6|44950.6|44930.6|44945.6|44925.6|0
1645814910000|2022-02-25 18:48:30|44948.1|44928.1|44948.2|44928.2|44950.6|44930.6|44948.1|44928.1|0
1645814920000|2022-02-25 18:48:40|44948.1|44928.1|44945.6|44925.6|44948.2|44928.2|44945.6|44925.6|0
1645814930000|2022-02-25 18:48:50|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|4
1645814940000|2022-02-25 18:49:00|44948.2|44928.2|44958.2|44938.2|44958.2|44938.2|44948.2|44928.2|0
1645814950000|2022-02-25 18:49:10|44958.1|44938.1|44958.2|44938.2|44958.2|44938.2|44955.6|44935.6|0
1645814960000|2022-02-25 18:49:20|44955.6|44935.6|44958.2|44938.2|44958.2|44938.2|44955.6|44935.6|0
1645814970000|2022-02-25 18:49:30|44958.1|44938.1|44960.6|44940.6|44960.6|44940.6|44955.6|44935.6|0
1645814980000|2022-02-25 18:49:40|44960.7|44940.7|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|0
1645814990000|2022-02-25 18:49:50|44965.6|44945.6|44963.2|44943.2|44965.6|44945.6|44963.1|44943.1|0
1645815000000|2022-02-25 18:50:00|44963.1|44943.1|44963.2|44943.2|44965.6|44945.6|44960.6|44940.6|0
1645815010000|2022-02-25 18:50:10|44963.1|44943.1|44960.7|44940.7|44965.6|44945.6|44960.6|44940.6|0
1645815020000|2022-02-25 18:50:20|44963.2|44943.2|44963.2|44943.2|44965.6|44945.6|44963.2|44943.2|0
1645815030000|2022-02-25 18:50:30|44965.6|44945.6|44960.6|44940.6|44965.6|44945.6|44960.6|44940.6|1
1645815040000|2022-02-25 18:50:40|44958.2|44938.2|44960.6|44940.6|44960.6|44940.6|44958.2|44938.2|0
1645815050000|2022-02-25 18:50:50|44960.7|44940.7|44960.6|44940.6|44960.7|44940.7|44960.6|44940.6|0
1645815060000|2022-02-25 18:51:00|44960.7|44940.7|44960.6|44940.6|44960.7|44940.7|44960.6|44940.6|0
1645815070000|2022-02-25 18:51:10|44958.2|44938.2|44968.2|44948.2|44968.2|44948.2|44958.2|44938.2|3
1645815080000|2022-02-25 18:51:20|44965.7|44945.7|44973.1|44953.1|44973.2|44953.2|44965.7|44945.7|0
1645815090000|2022-02-25 18:51:30|44973.2|44953.2|44973.1|44953.1|44973.2|44953.2|44970.6|44950.6|0
1645815100000|2022-02-25 18:51:40|44973.2|44953.2|44973.1|44953.1|44973.2|44953.2|44968.2|44948.2|0
1645815110000|2022-02-25 18:51:50|44973.2|44953.2|44973.1|44953.1|44973.2|44953.2|44970.6|44950.6|0
1645815120000|2022-02-25 18:52:00|44973.2|44953.2|44970.6|44950.6|44973.2|44953.2|44968.1|44948.1|0
1645815130000|2022-02-25 18:52:10|44970.7|44950.7|44970.6|44950.6|44970.7|44950.7|44970.6|44950.6|0
1645815140000|2022-02-25 18:52:20|44970.7|44950.7|44973.1|44953.1|44973.1|44953.1|44970.6|44950.6|1
1645815150000|2022-02-25 18:52:30|||||||||3
1645815160000|2022-02-25 18:52:40|44970.6|44950.6|44970.6|44950.6|44973.1|44953.1|44970.6|44950.6|0
1645815170000|2022-02-25 18:52:50|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|3
1645815180000|2022-02-25 18:53:00|44970.6|44950.6|44970.6|44950.6|44973.1|44953.1|44970.6|44950.6|0
1645815200000|2022-02-25 18:53:20|44973.1|44953.1|44973.1|44953.1|44973.1|44953.1|44970.6|44950.6|0
1645815210000|2022-02-25 18:53:30|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|44975.6|44955.6|0
1645815220000|2022-02-25 18:53:40|44978.1|44958.1|44973.1|44953.1|44978.1|44958.1|44973.1|44953.1|1
1645815230000|2022-02-25 18:53:50|44975.6|44955.6|44973.1|44953.1|44975.6|44955.6|44973.1|44953.1|0
1645815240000|2022-02-25 18:54:00|44975.6|44955.6|44970.6|44950.6|44975.6|44955.6|44970.6|44950.6|0
1645815250000|2022-02-25 18:54:10|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|44968.1|44948.1|0
1645815260000|2022-02-25 18:54:20|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|44970.6|44950.6|0
1645815270000|2022-02-25 18:54:30|44968.1|44948.1|44965.6|44945.6|44968.1|44948.1|44965.6|44945.6|1
1645815280000|2022-02-25 18:54:40|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|0
1645815290000|2022-02-25 18:54:50|44963.1|44943.1|44965.6|44945.6|44965.6|44945.6|44963.1|44943.1|0
1645815300000|2022-02-25 18:55:00|44963.1|44943.1|44950.6|44930.6|44965.6|44945.6|44950.6|44930.6|2
1645815310000|2022-02-25 18:55:10|44948.1|44928.1|44948.1|44928.1|44948.1|44928.1|44943.1|44923.1|1
1645815320000|2022-02-25 18:55:20|44950.6|44930.6|44958.1|44938.1|44958.2|44938.2|44950.6|44930.6|1
1645815330000|2022-02-25 18:55:30|44955.6|44935.6|44945.6|44925.6|44955.6|44935.6|44945.6|44925.6|3
1645815340000|2022-02-25 18:55:40|44943.1|44923.1|44943.1|44923.1|44945.6|44925.6|44943.1|44923.1|10
1645815350000|2022-02-25 18:55:50|||||||||18
1645815360000|2022-02-25 18:56:00|44945.6|44925.6|44940.6|44920.6|44945.6|44925.6|44940.6|44920.6|13
1645815370000|2022-02-25 18:56:10|44940.7|44920.7|44940.7|44920.7|44943.1|44923.1|44938.1|44918.1|11
1645815380000|2022-02-25 18:56:20|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44935.7|44915.7|0
1645815390000|2022-02-25 18:56:30|44938.3|44918.3|44935.7|44915.7|44938.3|44918.3|44935.7|44915.7|0
1645815400000|2022-02-25 18:56:40|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|44940.7|44920.7|0
1645815410000|2022-02-25 18:56:50|44933.2|44913.2|44933.1|44913.1|44933.2|44913.2|44933.1|44913.1|1
1645815420000|2022-02-25 18:57:00|44933.2|44913.2|44928.2|44908.2|44933.2|44913.2|44928.2|44908.2|0
1645815430000|2022-02-25 18:57:10|44928.3|44908.3|44933.2|44913.2|44933.3|44913.3|44928.2|44908.2|0
1645815440000|2022-02-25 18:57:20|44933.1|44913.1|44930.7|44910.7|44933.2|44913.2|44930.7|44910.7|0
1645815450000|2022-02-25 18:57:30|44930.8|44910.8|44935.7|44915.7|44935.7|44915.7|44930.8|44910.8|2
1645815460000|2022-02-25 18:57:40|44933.3|44913.3|44925.7|44905.7|44933.3|44913.3|44925.7|44905.7|0
1645815470000|2022-02-25 18:57:50|44923.3|44903.3|44923.2|44903.2|44925.7|44905.7|44923.2|44903.2|0
1645815480000|2022-02-25 18:58:00|44923.3|44903.3|44928.2|44908.2|44930.8|44910.8|44923.2|44903.2|0
1645815490000|2022-02-25 18:58:10|44925.7|44905.7|44925.8|44905.8|44925.8|44905.8|44925.7|44905.7|0
1645815500000|2022-02-25 18:58:20|44925.7|44905.7|44930.8|44910.8|44930.8|44910.8|44925.7|44905.7|0
1645815510000|2022-02-25 18:58:30|44930.7|44910.7|44933.2|44913.2|44933.2|44913.2|44930.7|44910.7|0
1645815520000|2022-02-25 18:58:40|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|44930.7|44910.7|0
1645815540000|2022-02-25 18:59:00|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|2
1645815550000|2022-02-25 18:59:10|44938.2|44918.2|44923.2|44903.2|44938.2|44918.2|44923.2|44903.2|0
1645815560000|2022-02-25 18:59:20|44920.8|44900.8|44920.7|44900.7|44925.7|44905.7|44918.3|44898.3|2
1645815570000|2022-02-25 18:59:30|44923.3|44903.3|44918.3|44898.3|44928.2|44908.2|44915.8|44895.8|1
1645815580000|2022-02-25 18:59:40|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|44918.2|44898.2|0
1645815590000|2022-02-25 18:59:50|44915.8|44895.8|44915.7|44895.7|44915.8|44895.8|44913.2|44893.2|0
1645815600000|2022-02-25 19:00:00|44918.2|44898.2|44923.2|44903.2|44925.8|44905.8|44918.2|44898.2|0
1645815610000|2022-02-25 19:00:10|44920.7|44900.7|44920.7|44900.7|44923.2|44903.2|44920.6|44900.6|0
1645815620000|2022-02-25 19:00:20|44918.2|44898.2|44925.7|44905.7|44925.7|44905.7|44918.2|44898.2|0
1645815630000|2022-02-25 19:00:30|44923.2|44903.2|44928.2|44908.2|44928.2|44908.2|44923.2|44903.2|0
1645815640000|2022-02-25 19:00:40|44925.7|44905.7|44925.8|44905.8|44925.8|44905.8|44923.2|44903.2|0
1645815650000|2022-02-25 19:00:50|44925.7|44905.7|44943.2|44923.2|44943.3|44923.3|44925.7|44905.7|3
1645815660000|2022-02-25 19:01:00|44945.7|44925.7|44945.8|44925.8|44948.2|44928.2|44943.2|44923.2|0
1645815670000|2022-02-25 19:01:10|44948.2|44928.2|44943.2|44923.2|44948.2|44928.2|44943.2|44923.2|0
1645815680000|2022-02-25 19:01:20|44943.1|44923.1|44945.7|44925.7|44945.7|44925.7|44943.1|44923.1|0
1645815690000|2022-02-25 19:01:30|44943.2|44923.2|44938.2|44918.2|44943.2|44923.2|44938.1|44918.1|8
1645815700000|2022-02-25 19:01:40|44938.1|44918.1|44928.1|44908.1|44938.1|44918.1|44928.1|44908.1|4
1645815710000|2022-02-25 19:01:50|44923.1|44903.1|44920.6|44900.6|44923.1|44903.1|44920.6|44900.6|0
1645815720000|2022-02-25 19:02:00|44923.1|44903.1|44920.6|44900.6|44925.6|44905.6|44920.6|44900.6|4
1645815730000|2022-02-25 19:02:10|44923.1|44903.1|44918.1|44898.1|44923.1|44903.1|44918.1|44898.1|1
1645815740000|2022-02-25 19:02:20|44920.6|44900.6|44925.6|44905.6|44925.6|44905.6|44918.1|44898.1|3
1645815760000|2022-02-25 19:02:40|44928.1|44908.1|44935.6|44915.6|44935.6|44915.6|44928.1|44908.1|0
1645815770000|2022-02-25 19:02:50|44938.1|44918.1|44935.6|44915.6|44938.1|44918.1|44935.6|44915.6|0
1645815780000|2022-02-25 19:03:00|44938.1|44918.1|44930.6|44910.6|44938.1|44918.1|44928.1|44908.1|0
1645815790000|2022-02-25 19:03:10|44928.2|44908.2|44928.1|44908.1|44928.2|44908.2|44928.1|44908.1|0
1645815800000|2022-02-25 19:03:20|44928.2|44908.2|44930.6|44910.6|44930.6|44910.6|44928.1|44908.1|0
1645815810000|2022-02-25 19:03:30|44928.2|44908.2|44933.2|44913.2|44933.2|44913.2|44928.1|44908.1|0
1645815820000|2022-02-25 19:03:40|44933.1|44913.1|44940.6|44920.6|44940.6|44920.6|44933.1|44913.1|0
1645815830000|2022-02-25 19:03:50|44938.2|44918.2|44940.6|44920.6|44940.6|44920.6|44938.1|44918.1|0
1645815840000|2022-02-25 19:04:00|44940.7|44920.7|44953.1|44933.1|44955.6|44935.6|44940.7|44920.7|0
1645815850000|2022-02-25 19:04:10|44955.6|44935.6|44948.1|44928.1|44958.1|44938.1|44948.1|44928.1|0
1645815860000|2022-02-25 19:04:20|44948.2|44928.2|44948.1|44928.1|44948.2|44928.2|44948.1|44928.1|0
1645815870000|2022-02-25 19:04:30|44945.6|44925.6|44945.6|44925.6|44948.1|44928.1|44945.6|44925.6|0
1645815880000|2022-02-25 19:04:40|44948.1|44928.1|44948.2|44928.2|44948.2|44928.2|44945.6|44925.6|15
1645815890000|2022-02-25 19:04:50|44950.7|44930.7|44950.7|44930.7|44953.2|44933.2|44950.6|44930.6|0
1645815900000|2022-02-25 19:05:00|44950.6|44930.6|44945.7|44925.7|44950.6|44930.6|44945.7|44925.7|8
1645815910000|2022-02-25 19:05:10|44948.2|44928.2|44948.3|44928.3|44948.3|44928.3|44945.7|44925.7|0
1645815920000|2022-02-25 19:05:20|44948.2|44928.2|44948.1|44928.1|44948.2|44928.2|44945.8|44925.8|1
1645815940000|2022-02-25 19:05:40|44943.1|44923.1|44940.7|44920.7|44945.6|44925.6|44940.7|44920.7|0
1645815950000|2022-02-25 19:05:50|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44933.3|44913.3|0
1645815960000|2022-02-25 19:06:00|44935.7|44915.7|44930.7|44910.7|44935.7|44915.7|44930.7|44910.7|0
1645815980000|2022-02-25 19:06:20|44928.2|44908.2|44923.2|44903.2|44928.2|44908.2|44918.2|44898.2|0
1645815990000|2022-02-25 19:06:30|44920.7|44900.7|44928.3|44908.3|44928.3|44908.3|44918.2|44898.2|0
1645816000000|2022-02-25 19:06:40|44930.8|44910.8|44930.7|44910.7|44933.3|44913.3|44930.7|44910.7|0
1645816030000|2022-02-25 19:07:10|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|44928.2|44908.2|0
1645816040000|2022-02-25 19:07:20|44928.3|44908.3|44930.8|44910.8|44930.8|44910.8|44928.2|44908.2|0
1645816050000|2022-02-25 19:07:30|44933.2|44913.2|44935.7|44915.7|44935.8|44915.8|44933.2|44913.2|0
1645816060000|2022-02-25 19:07:40|44933.2|44913.2|44930.8|44910.8|44933.2|44913.2|44930.8|44910.8|0
1645816070000|2022-02-25 19:07:50|44930.7|44910.7|44928.3|44908.3|44930.7|44910.7|44928.3|44908.3|0
1645816080000|2022-02-25 19:08:00|44930.8|44910.8|44928.2|44908.2|44930.8|44910.8|44925.8|44905.8|0
1645816090000|2022-02-25 19:08:10|44925.7|44905.7|44928.2|44908.2|44928.2|44908.2|44925.7|44905.7|0
1645816100000|2022-02-25 19:08:20|44925.7|44905.7|44928.2|44908.2|44928.2|44908.2|44925.7|44905.7|0
1645816110000|2022-02-25 19:08:30|44930.7|44910.7|44938.2|44918.2|44938.2|44918.2|44930.7|44910.7|0
1645816120000|2022-02-25 19:08:40|44940.7|44920.7|44943.2|44923.2|44943.2|44923.2|44938.2|44918.2|0
1645816130000|2022-02-25 19:08:50|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|44943.3|44923.3|6
1645816140000|2022-02-25 19:09:00|44943.2|44923.2|44945.8|44925.8|44945.8|44925.8|44943.2|44923.2|0
1645816150000|2022-02-25 19:09:10|44948.2|44928.2|44935.7|44915.7|44950.7|44930.7|44933.2|44913.2|0
1645816160000|2022-02-25 19:09:20|44938.2|44918.2|44938.2|44918.2|44938.2|44918.2|44933.2|44913.2|0
1645816180000|2022-02-25 19:09:40|44935.8|44915.8|44933.2|44913.2|44935.8|44915.8|44928.2|44908.2|0
1645816190000|2022-02-25 19:09:50|44930.7|44910.7|44935.8|44915.8|44935.8|44915.8|44928.2|44908.2|0
1645816200000|2022-02-25 19:10:00|44938.2|44918.2|44943.2|44923.2|44943.2|44923.2|44935.8|44915.8|0
1645816210000|2022-02-25 19:10:10|44940.7|44920.7|44938.2|44918.2|44940.7|44920.7|44933.2|44913.2|0
1645816220000|2022-02-25 19:10:20|44935.7|44915.7|44938.2|44918.2|44940.7|44920.7|44935.7|44915.7|0
1645816230000|2022-02-25 19:10:30|44935.7|44915.7|44933.2|44913.2|44938.2|44918.2|44930.7|44910.7|0
1645816240000|2022-02-25 19:10:40|44930.7|44910.7|44930.8|44910.8|44933.2|44913.2|44928.2|44908.2|0
1645816250000|2022-02-25 19:10:50|44930.7|44910.7|44928.2|44908.2|44930.8|44910.8|44928.2|44908.2|0
1645816260000|2022-02-25 19:11:00|44923.2|44903.2|44913.3|44893.3|44923.2|44903.2|44913.3|44893.3|0
1645816270000|2022-02-25 19:11:10|44915.8|44895.8|44918.2|44898.2|44918.2|44898.2|44913.3|44893.3|0
1645816280000|2022-02-25 19:11:20|44918.3|44898.3|44928.2|44908.2|44928.2|44908.2|44918.2|44898.2|0
1645816290000|2022-02-25 19:11:30|44925.8|44905.8|44928.2|44908.2|44928.3|44908.3|44925.7|44905.7|0
1645816300000|2022-02-25 19:11:40|44925.7|44905.7|44923.2|44903.2|44928.2|44908.2|44923.2|44903.2|20
1645816310000|2022-02-25 19:11:50|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|44923.1|44903.1|0
1645816320000|2022-02-25 19:12:00|44923.2|44903.2|44925.7|44905.7|44925.7|44905.7|44923.2|44903.2|0
1645816360000|2022-02-25 19:12:40|44925.6|44905.6|44923.1|44903.1|44925.6|44905.6|44920.6|44900.6|0
1645816370000|2022-02-25 19:12:50|44920.7|44900.7|44925.7|44905.7|44925.7|44905.7|44920.7|44900.7|0
1645816380000|2022-02-25 19:13:00|44928.2|44908.2|44933.2|44913.2|44933.2|44913.2|44928.2|44908.2|0
1645816390000|2022-02-25 19:13:10|44933.1|44913.1|44948.2|44928.2|44950.7|44930.7|44933.1|44913.1|7
1645816400000|2022-02-25 19:13:20|44948.1|44928.1|44955.7|44935.7|44955.7|44935.7|44945.6|44925.6|0
1645816410000|2022-02-25 19:13:30|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|44953.2|44933.2|0
1645816420000|2022-02-25 19:13:40|44950.7|44930.7|44953.2|44933.2|44953.2|44933.2|44950.7|44930.7|0
1645816430000|2022-02-25 19:13:50|44950.7|44930.7|44948.2|44928.2|44953.2|44933.2|44948.1|44928.1|0
1645816440000|2022-02-25 19:14:00|44948.1|44928.1|44940.6|44920.6|44948.1|44928.1|44940.6|44920.6|0
1645816450000|2022-02-25 19:14:10|44940.7|44920.7|44943.1|44923.1|44943.2|44923.2|44940.7|44920.7|0
1645816460000|2022-02-25 19:14:20|44940.7|44920.7|44943.2|44923.2|44943.2|44923.2|44940.7|44920.7|0
1645816470000|2022-02-25 19:14:30|44943.1|44923.1|44943.2|44923.2|44943.2|44923.2|44943.1|44923.1|0
1645816480000|2022-02-25 19:14:40|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|5
1645816490000|2022-02-25 19:14:50|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44943.2|44923.2|0
1645816500000|2022-02-25 19:15:00|44950.7|44930.7|44953.2|44933.2|44955.7|44935.7|44948.2|44928.2|0
1645816510000|2022-02-25 19:15:10|44950.7|44930.7|44945.7|44925.7|44953.2|44933.2|44945.7|44925.7|0
1645816530000|2022-02-25 19:15:30|44943.2|44923.2|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|0
1645816540000|2022-02-25 19:15:40|44945.7|44925.7|44943.2|44923.2|44945.7|44925.7|44943.2|44923.2|0
1645816550000|2022-02-25 19:15:50|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|44945.7|44925.7|0
1645816560000|2022-02-25 19:16:00|44945.6|44925.6|44943.2|44923.2|44945.6|44925.6|44943.2|44923.2|0
1645816590000|2022-02-25 19:16:30|44943.1|44923.1|44943.2|44923.2|44943.2|44923.2|44940.6|44920.6|0
1645816600000|2022-02-25 19:16:40|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|7
1645816610000|2022-02-25 19:16:50|44945.7|44925.7|44948.2|44928.2|44948.2|44928.2|44945.7|44925.7|10
1645816620000|2022-02-25 19:17:00|44950.7|44930.7|44945.7|44925.7|44950.8|44930.8|44943.3|44923.3|15
1645816630000|2022-02-25 19:17:10|44943.3|44923.3|44950.8|44930.8|44953.3|44933.3|44943.3|44923.3|2
1645816640000|2022-02-25 19:17:20|44953.3|44933.3|44953.3|44933.3|44955.7|44935.7|44950.8|44930.8|0
1645816650000|2022-02-25 19:17:30|44950.8|44930.8|44953.3|44933.3|44953.3|44933.3|44950.8|44930.8|0
1645816660000|2022-02-25 19:17:40|44955.7|44935.7|44955.8|44935.8|44955.8|44935.8|44950.8|44930.8|0
1645816670000|2022-02-25 19:17:50|44955.7|44935.7|44953.3|44933.3|44958.3|44938.3|44953.3|44933.3|0
1645816680000|2022-02-25 19:18:00|44958.2|44938.2|44958.3|44938.3|44960.8|44940.8|44955.8|44935.8|0
1645816690000|2022-02-25 19:18:10|44958.2|44938.2|44958.3|44938.3|44960.7|44940.7|44955.8|44935.8|0
1645816700000|2022-02-25 19:18:20|44960.7|44940.7|44958.3|44938.3|44960.7|44940.7|44955.8|44935.8|0
1645816710000|2022-02-25 19:18:30|44958.2|44938.2|44958.3|44938.3|44960.7|44940.7|44955.8|44935.8|1
1645816720000|2022-02-25 19:18:40|44960.7|44940.7|44963.2|44943.2|44963.2|44943.2|44960.7|44940.7|6
1645816730000|2022-02-25 19:18:50|44963.3|44943.3|44965.7|44945.7|44965.8|44945.8|44963.3|44943.3|3
1645816740000|2022-02-25 19:19:00|44968.3|44948.3|44968.2|44948.2|44968.3|44948.3|44963.3|44943.3|2
1645816750000|2022-02-25 19:19:10|44968.3|44948.3|44968.2|44948.2|44968.3|44948.3|44968.2|44948.2|0
1645816760000|2022-02-25 19:19:20|44965.8|44945.8|44968.2|44948.2|44968.2|44948.2|44965.8|44945.8|0
1645816770000|2022-02-25 19:19:30|44970.7|44950.7|44973.2|44953.2|44975.7|44955.7|44970.7|44950.7|0
1645816780000|2022-02-25 19:19:40|44975.7|44955.7|44978.2|44958.2|44978.3|44958.3|44975.7|44955.7|0
1645816790000|2022-02-25 19:19:50|44973.3|44953.3|44978.2|44958.2|44978.3|44958.3|44973.3|44953.3|0
1645816800000|2022-02-25 19:20:00|44973.3|44953.3|44980.7|44960.7|44980.7|44960.7|44973.3|44953.3|0
1645816810000|2022-02-25 19:20:10|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|44983.2|44963.2|6
1645816820000|2022-02-25 19:20:20|44985.7|44965.7|44985.8|44965.8|44988.2|44968.2|44985.7|44965.7|0
1645816830000|2022-02-25 19:20:30|44988.2|44968.2|44983.2|44963.2|44988.2|44968.2|44983.2|44963.2|0
1645816840000|2022-02-25 19:20:40|44985.7|44965.7|44980.8|44960.8|44985.7|44965.7|44978.2|44958.2|0
1645816850000|2022-02-25 19:20:50|44983.2|44963.2|44983.2|44963.2|44985.7|44965.7|44978.2|44958.2|0
1645816870000|2022-02-25 19:21:10|44980.7|44960.7|44980.7|44960.7|44983.2|44963.2|44978.3|44958.3|0
1645816880000|2022-02-25 19:21:20|44978.3|44958.3|44985.7|44965.7|44985.7|44965.7|44978.3|44958.3|0
1645816890000|2022-02-25 19:21:30|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|0
1645816900000|2022-02-25 19:21:40|44985.7|44965.7|44988.2|44968.2|44990.7|44970.7|44983.2|44963.2|0
1645816910000|2022-02-25 19:21:50|44988.3|44968.3|44995.7|44975.7|44995.7|44975.7|44988.3|44968.3|0
1645816930000|2022-02-25 19:22:10|44998.2|44978.2|45000.7|44980.7|45000.7|44980.7|44995.7|44975.7|0
1645816940000|2022-02-25 19:22:20|45003.2|44983.2|45003.2|44983.2|45003.2|44983.2|45000.7|44980.7|0
1645816950000|2022-02-25 19:22:30|45000.7|44980.7|45010.7|44990.7|45010.7|44990.7|45000.7|44980.7|0
1645816960000|2022-02-25 19:22:40|45008.2|44988.2|45005.7|44985.7|45010.7|44990.7|45005.7|44985.7|0
1645816970000|2022-02-25 19:22:50|45008.2|44988.2|45008.2|44988.2|45010.7|44990.7|45005.7|44985.7|0
1645816980000|2022-02-25 19:23:00|45005.7|44985.7|45008.2|44988.2|45008.3|44988.3|45005.7|44985.7|0
1645816990000|2022-02-25 19:23:10|45008.3|44988.3|45008.2|44988.2|45010.7|44990.7|45008.2|44988.2|0
1645817000000|2022-02-25 19:23:20|45008.3|44988.3|45005.7|44985.7|45010.7|44990.7|45005.7|44985.7|0
1645817010000|2022-02-25 19:23:30|45003.3|44983.3|45003.3|44983.3|45005.7|44985.7|45003.3|44983.3|0
1645817030000|2022-02-25 19:23:50|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|44998.3|44978.3|0
1645817040000|2022-02-25 19:24:00|45003.2|44983.2|44998.3|44978.3|45003.3|44983.3|44998.3|44978.3|0
1645817050000|2022-02-25 19:24:10|45000.8|44980.8|45003.3|44983.3|45003.3|44983.3|44998.3|44978.3|0
1645817060000|2022-02-25 19:24:20|45000.8|44980.8|45003.3|44983.3|45003.3|44983.3|45000.8|44980.8|0
1645817070000|2022-02-25 19:24:30|45008.3|44988.3|45015.8|44995.8|45015.8|44995.8|45008.3|44988.3|0
1645817080000|2022-02-25 19:24:40|45018.2|44998.2|45023.2|45003.2|45023.2|45003.2|45018.2|44998.2|0
1645817090000|2022-02-25 19:24:50|45020.8|45000.8|45023.2|45003.2|45028.2|45008.2|45018.3|44998.3|0
1645817100000|2022-02-25 19:25:00|45020.7|45000.7|45010.7|44990.7|45020.7|45000.7|45010.7|44990.7|0
1645817110000|2022-02-25 19:25:10|45008.2|44988.2|45008.2|44988.2|45010.7|44990.7|45008.2|44988.2|0
1645817120000|2022-02-25 19:25:20|45008.3|44988.3|45013.3|44993.3|45015.8|44995.8|45008.3|44988.3|0
1645817130000|2022-02-25 19:25:30|45013.2|44993.2|45015.7|44995.7|45015.8|44995.8|45013.2|44993.2|0
1645817140000|2022-02-25 19:25:40|45013.3|44993.3|45013.3|44993.3|45013.3|44993.3|45010.8|44990.8|0
1645817150000|2022-02-25 19:25:50|45013.2|44993.2|45010.7|44990.7|45013.2|44993.2|45008.2|44988.2|5
1645817160000|2022-02-25 19:26:00|45008.2|44988.2|45000.7|44980.7|45010.7|44990.7|45000.7|44980.7|0
1645817170000|2022-02-25 19:26:10|44998.2|44978.2|44993.2|44973.2|45000.7|44980.7|44993.2|44973.2|0
1645817180000|2022-02-25 19:26:20|44995.7|44975.7|44993.2|44973.2|44998.2|44978.2|44993.2|44973.2|0
1645817190000|2022-02-25 19:26:30|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|0
1645817200000|2022-02-25 19:26:40|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|0
1645817210000|2022-02-25 19:26:50|44985.8|44965.8|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645817220000|2022-02-25 19:27:00|44983.2|44963.2|44988.2|44968.2|44988.2|44968.2|44983.2|44963.2|1
1645817230000|2022-02-25 19:27:10|44990.7|44970.7|44988.2|44968.2|44990.7|44970.7|44985.7|44965.7|0
1645817240000|2022-02-25 19:27:20|44983.2|44963.2|44988.2|44968.2|44993.2|44973.2|44983.2|44963.2|0
1645817250000|2022-02-25 19:27:30|44993.2|44973.2|44993.2|44973.2|44995.7|44975.7|44990.7|44970.7|0
1645817260000|2022-02-25 19:27:40|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|44990.7|44970.7|0
1645817270000|2022-02-25 19:27:50|44988.2|44968.2|44993.2|44973.2|44993.2|44973.2|44988.2|44968.2|0
1645817280000|2022-02-25 19:28:00|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44995.7|44975.7|0
1645817290000|2022-02-25 19:28:10|44995.7|44975.7|44998.2|44978.2|44998.2|44978.2|44995.7|44975.7|0
1645817300000|2022-02-25 19:28:20|44995.7|44975.7|44995.7|44975.7|44998.2|44978.2|44995.7|44975.7|0
1645817310000|2022-02-25 19:28:30|44998.2|44978.2|44995.7|44975.7|44998.2|44978.2|44993.2|44973.2|0
1645817320000|2022-02-25 19:28:40|44998.2|44978.2|44998.2|44978.2|44998.2|44978.2|44993.2|44973.2|0
1645817330000|2022-02-25 19:28:50|44995.7|44975.7|44998.2|44978.2|44998.2|44978.2|44993.2|44973.2|0
1645817340000|2022-02-25 19:29:00|44993.2|44973.2|44993.2|44973.2|44995.7|44975.7|44990.7|44970.7|1
1645817350000|2022-02-25 19:29:10|44990.7|44970.7|44993.2|44973.2|44995.7|44975.7|44990.7|44970.7|0
1645817360000|2022-02-25 19:29:20|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44993.2|44973.2|0
1645817370000|2022-02-25 19:29:30|44998.2|44978.2|45000.7|44980.7|45003.2|44983.2|44998.2|44978.2|0
1645817380000|2022-02-25 19:29:40|45003.2|44983.2|44998.2|44978.2|45003.2|44983.2|44998.2|44978.2|0
1645817390000|2022-02-25 19:29:50|45000.7|44980.7|45000.7|44980.7|45003.2|44983.2|44998.2|44978.2|0
1645817400000|2022-02-25 19:30:00|45003.2|44983.2|45005.7|44985.7|45008.2|44988.2|44998.2|44978.2|0
1645817410000|2022-02-25 19:30:10|45008.2|44988.2|45005.7|44985.7|45008.2|44988.2|45005.7|44985.7|0
1645817420000|2022-02-25 19:30:20|45008.2|44988.2|45003.2|44983.2|45008.2|44988.2|45000.7|44980.7|1
1645817430000|2022-02-25 19:30:30|45003.3|44983.3|45005.8|44985.8|45008.2|44988.2|45003.3|44983.3|0
1645817440000|2022-02-25 19:30:40|45008.3|44988.3|45008.2|44988.2|45008.3|44988.3|45008.2|44988.2|0
1645817450000|2022-02-25 19:30:50|45005.7|44985.7|45003.3|44983.3|45005.8|44985.8|45003.3|44983.3|0
1645817460000|2022-02-25 19:31:00|45005.8|44985.8|45008.3|44988.3|45010.8|44990.8|45005.8|44985.8|0
1645817470000|2022-02-25 19:31:10|45013.3|44993.3|45010.8|44990.8|45013.3|44993.3|45010.8|44990.8|0
1645817480000|2022-02-25 19:31:20|45008.2|44988.2|45000.8|44980.8|45008.2|44988.2|44998.3|44978.3|0
1645817490000|2022-02-25 19:31:30|44998.3|44978.3|44998.2|44978.2|45000.8|44980.8|44995.8|44975.8|0
1645817500000|2022-02-25 19:31:40|44995.8|44975.8|44995.7|44975.7|44995.8|44975.8|44995.7|44975.7|8
1645817510000|2022-02-25 19:31:50|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|44993.2|44973.2|0
1645817520000|2022-02-25 19:32:00|44988.3|44968.3|44988.3|44968.3|44990.8|44970.8|44988.3|44968.3|0
1645817530000|2022-02-25 19:32:10|44990.7|44970.7|44993.2|44973.2|44993.2|44973.2|44988.3|44968.3|0
1645817540000|2022-02-25 19:32:20|44990.7|44970.7|44990.7|44970.7|44993.2|44973.2|44990.7|44970.7|0
1645817550000|2022-02-25 19:32:30|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645817570000|2022-02-25 19:32:50|44988.2|44968.2|44990.7|44970.7|44990.7|44970.7|44988.2|44968.2|0
1645817580000|2022-02-25 19:33:00|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645817590000|2022-02-25 19:33:10|44988.2|44968.2|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645817620000|2022-02-25 19:33:40|44983.2|44963.2|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|0
1645817630000|2022-02-25 19:33:50|44983.2|44963.2|44980.7|44960.7|44983.2|44963.2|44980.7|44960.7|0
1645817640000|2022-02-25 19:34:00|44983.2|44963.2|44975.7|44955.7|44983.2|44963.2|44973.2|44953.2|0
1645817650000|2022-02-25 19:34:10|44973.2|44953.2|44965.7|44945.7|44973.2|44953.2|44965.7|44945.7|2
1645817660000|2022-02-25 19:34:20|44963.2|44943.2|44963.3|44943.3|44965.7|44945.7|44960.7|44940.7|0
1645817670000|2022-02-25 19:34:30|44965.7|44945.7|44965.7|44945.7|44965.7|44945.7|44960.7|44940.7|0
1645817700000|2022-02-25 19:35:00|44968.2|44948.2|44973.2|44953.2|44975.7|44955.7|44968.2|44948.2|0
1645817710000|2022-02-25 19:35:10|44975.7|44955.7|44978.2|44958.2|44978.2|44958.2|44973.3|44953.3|0
1645817720000|2022-02-25 19:35:20|44975.7|44955.7|44978.2|44958.2|44978.2|44958.2|44973.3|44953.3|0
1645817730000|2022-02-25 19:35:30|44978.3|44958.3|44983.3|44963.3|44983.3|44963.3|44978.3|44958.3|0
1645817740000|2022-02-25 19:35:40|44980.8|44960.8|44980.8|44960.8|44983.3|44963.3|44980.7|44960.7|0
1645817750000|2022-02-25 19:35:50|44980.7|44960.7|44980.8|44960.8|44980.8|44960.8|44980.7|44960.7|0
1645817760000|2022-02-25 19:36:00|44983.3|44963.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1645817770000|2022-02-25 19:36:10|44983.3|44963.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1645817790000|2022-02-25 19:36:30|44983.3|44963.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1645817810000|2022-02-25 19:36:50|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44980.8|44960.8|0
1645817820000|2022-02-25 19:37:00|44980.8|44960.8|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1645817830000|2022-02-25 19:37:10|44983.3|44963.3|44980.8|44960.8|44983.3|44963.3|44980.8|44960.8|0
1645817840000|2022-02-25 19:37:20|44983.3|44963.3|44985.8|44965.8|44985.8|44965.8|44980.8|44960.8|0
1645817850000|2022-02-25 19:37:30|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|0
1645817860000|2022-02-25 19:37:40|44985.7|44965.7|44985.7|44965.7|44988.2|44968.2|44985.7|44965.7|0
1645817870000|2022-02-25 19:37:50|44988.2|44968.2|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|0
1645817880000|2022-02-25 19:38:00|44985.7|44965.7|44988.2|44968.2|44988.2|44968.2|44985.7|44965.7|0
1645817890000|2022-02-25 19:38:10|44985.7|44965.7|44978.2|44958.2|44985.7|44965.7|44973.3|44953.3|0
1645817900000|2022-02-25 19:38:20|44983.2|44963.2|44983.2|44963.2|44983.3|44963.3|44978.2|44958.2|0
1645817910000|2022-02-25 19:38:30|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.2|44963.2|0
1645817920000|2022-02-25 19:38:40|44983.2|44963.2|44983.2|44963.2|44983.3|44963.3|44983.2|44963.2|0
1645817930000|2022-02-25 19:38:50|44983.3|44963.3|44978.3|44958.3|44983.3|44963.3|44978.3|44958.3|0
1645817940000|2022-02-25 19:39:00|44980.7|44960.7|44983.3|44963.3|44983.3|44963.3|44978.2|44958.2|0
1645817950000|2022-02-25 19:39:10|44983.2|44963.2|44983.3|44963.3|44983.3|44963.3|44983.2|44963.2|0
1645817960000|2022-02-25 19:39:20|44983.2|44963.2|44983.2|44963.2|44983.3|44963.3|44983.2|44963.2|0
1645817970000|2022-02-25 19:39:30|44983.3|44963.3|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|0
1645817980000|2022-02-25 19:39:40|44983.3|44963.3|44983.2|44963.2|44983.3|44963.3|44980.7|44960.7|0
1645817990000|2022-02-25 19:39:50|44980.7|44960.7|44980.7|44960.7|44980.8|44960.8|44980.7|44960.7|0
1645818000000|2022-02-25 19:40:00|44975.7|44955.7|44983.2|44963.2|44983.3|44963.3|44975.7|44955.7|0
1645818010000|2022-02-25 19:40:10|44983.3|44963.3|44983.3|44963.3|44983.3|44963.3|44983.2|44963.2|0
1645818020000|2022-02-25 19:40:20|44985.7|44965.7|44988.2|44968.2|44988.2|44968.2|44983.2|44963.2|0
1645818030000|2022-02-25 19:40:30|44985.7|44965.7|44983.2|44963.2|44988.2|44968.2|44983.2|44963.2|0
1645818040000|2022-02-25 19:40:40|44983.3|44963.3|44988.2|44968.2|44988.2|44968.2|44983.2|44963.2|0
1645818050000|2022-02-25 19:40:50|44985.7|44965.7|44985.8|44965.8|44988.2|44968.2|44983.2|44963.2|0
1645818060000|2022-02-25 19:41:00|44988.2|44968.2|44988.3|44968.3|44990.8|44970.8|44988.2|44968.2|0
1645818070000|2022-02-25 19:41:10|44990.8|44970.8|44988.2|44968.2|44990.8|44970.8|44988.2|44968.2|0
1645818080000|2022-02-25 19:41:20|44985.7|44965.7|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|0
1645818100000|2022-02-25 19:41:40|44980.7|44960.7|44978.3|44958.3|44980.7|44960.7|44975.7|44955.7|0
1645818110000|2022-02-25 19:41:50|44975.8|44955.8|44978.2|44958.2|44978.2|44958.2|44975.7|44955.7|0
1645818120000|2022-02-25 19:42:00|44978.3|44958.3|44988.3|44968.3|44988.3|44968.3|44978.2|44958.2|2
1645818130000|2022-02-25 19:42:10|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|0
1645818140000|2022-02-25 19:42:20|44983.3|44963.3|44983.2|44963.2|44983.3|44963.3|44983.2|44963.2|0
1645818150000|2022-02-25 19:42:30|44980.8|44960.8|44973.3|44953.3|44980.8|44960.8|44970.8|44950.8|0
1645818160000|2022-02-25 19:42:40|44975.8|44955.8|44975.7|44955.7|44978.3|44958.3|44973.3|44953.3|0
1645818170000|2022-02-25 19:42:50|44973.3|44953.3|44963.3|44943.3|44978.3|44958.3|44963.3|44943.3|0
1645818180000|2022-02-25 19:43:00|44965.8|44945.8|44973.3|44953.3|44973.3|44953.3|44965.8|44945.8|0
1645818190000|2022-02-25 19:43:10|44975.8|44955.8|44973.3|44953.3|44978.2|44958.2|44973.3|44953.3|0
1645818200000|2022-02-25 19:43:20|44973.2|44953.2|44973.2|44953.2|44975.7|44955.7|44970.8|44950.8|0
1645818210000|2022-02-25 19:43:30|44973.3|44953.3|44978.3|44958.3|44978.3|44958.3|44973.2|44953.2|0
1645818220000|2022-02-25 19:43:40|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|0
1645818230000|2022-02-25 19:43:50|44983.3|44963.3|44983.3|44963.3|44988.2|44968.2|44983.2|44963.2|0
1645818240000|2022-02-25 19:44:00|44985.7|44965.7|44985.8|44965.8|44988.2|44968.2|44985.7|44965.7|0
1645818250000|2022-02-25 19:44:10|44988.2|44968.2|44985.8|44965.8|44988.3|44968.3|44985.8|44965.8|4
1645818260000|2022-02-25 19:44:20|44988.3|44968.3|44990.8|44970.8|44990.8|44970.8|44985.8|44965.8|0
1645818270000|2022-02-25 19:44:30|44990.7|44970.7|44990.8|44970.8|44990.8|44970.8|44988.3|44968.3|0
1645818290000|2022-02-25 19:44:50|44993.3|44973.3|44995.8|44975.8|44998.3|44978.3|44993.3|44973.3|0
1645818300000|2022-02-25 19:45:00|44993.2|44973.2|44990.8|44970.8|44993.2|44973.2|44988.3|44968.3|0
1645818310000|2022-02-25 19:45:10|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|44993.3|44973.3|0
1645818320000|2022-02-25 19:45:20|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|0
1645818330000|2022-02-25 19:45:30|44993.3|44973.3|44995.8|44975.8|44998.3|44978.3|44993.3|44973.3|1
1645818340000|2022-02-25 19:45:40|44998.3|44978.3|44995.8|44975.8|44998.3|44978.3|44995.8|44975.8|0
1645818350000|2022-02-25 19:45:50|44993.3|44973.3|44990.8|44970.8|44993.3|44973.3|44988.3|44968.3|0
1645818360000|2022-02-25 19:46:00|44993.3|44973.3|44993.3|44973.3|44995.8|44975.8|44993.3|44973.3|0
1645818370000|2022-02-25 19:46:10|44995.8|44975.8|44993.3|44973.3|44995.8|44975.8|44993.3|44973.3|0
1645818390000|2022-02-25 19:46:30|44993.2|44973.2|44990.8|44970.8|44993.2|44973.2|44988.3|44968.3|0
1645818400000|2022-02-25 19:46:40|44990.7|44970.7|44993.3|44973.3|44993.3|44973.3|44988.3|44968.3|0
1645818410000|2022-02-25 19:46:50|44990.8|44970.8|44990.8|44970.8|44993.3|44973.3|44990.8|44970.8|0
1645818420000|2022-02-25 19:47:00|44993.2|44973.2|44993.3|44973.3|44993.3|44973.3|44993.2|44973.2|0
1645818450000|2022-02-25 19:47:30|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|44995.8|44975.8|0
1645818460000|2022-02-25 19:47:40|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|0
1645818490000|2022-02-25 19:48:10|45000.8|44980.8|44998.2|44978.2|45000.8|44980.8|44995.8|44975.8|0
1645818510000|2022-02-25 19:48:30|44995.8|44975.8|44995.8|44975.8|44998.3|44978.3|44995.8|44975.8|0
1645818530000|2022-02-25 19:48:50|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|44995.7|44975.7|0
1645818540000|2022-02-25 19:49:00|44993.3|44973.3|44995.8|44975.8|44995.8|44975.8|44993.3|44973.3|0
1645818550000|2022-02-25 19:49:10|44995.7|44975.7|44993.3|44973.3|44995.7|44975.7|44993.3|44973.3|0
1645818560000|2022-02-25 19:49:20|44995.8|44975.8|44993.3|44973.3|44995.8|44975.8|44993.3|44973.3|0
1645818600000|2022-02-25 19:50:00|44993.2|44973.2|44990.7|44970.7|44993.2|44973.2|44988.2|44968.2|0
1645818610000|2022-02-25 19:50:10|44988.2|44968.2|44993.3|44973.3|44993.3|44973.3|44988.2|44968.2|0
1645818620000|2022-02-25 19:50:20|44998.3|44978.3|44998.3|44978.3|45000.7|44980.7|44998.3|44978.3|0
1645818630000|2022-02-25 19:50:30|44998.2|44978.2|44995.8|44975.8|44998.2|44978.2|44995.8|44975.8|0
1645818640000|2022-02-25 19:50:40|44998.2|44978.2|44998.3|44978.3|44998.3|44978.3|44995.8|44975.8|0
1645818650000|2022-02-25 19:50:50|44998.2|44978.2|44995.8|44975.8|44998.2|44978.2|44995.8|44975.8|1
1645818660000|2022-02-25 19:51:00|44998.3|44978.3|44998.2|44978.2|44998.3|44978.3|44995.8|44975.8|0
1645818670000|2022-02-25 19:51:10|44995.8|44975.8|44988.3|44968.3|44998.3|44978.3|44985.8|44965.8|0
1645818680000|2022-02-25 19:51:20|44988.2|44968.2|44990.8|44970.8|44990.8|44970.8|44985.8|44965.8|0
1645818690000|2022-02-25 19:51:30|44988.3|44968.3|44988.3|44968.3|44990.8|44970.8|44988.3|44968.3|0
1645818700000|2022-02-25 19:51:40|44990.7|44970.7|44988.3|44968.3|44990.8|44970.8|44985.8|44965.8|0
1645818710000|2022-02-25 19:51:50|44988.2|44968.2|44983.2|44963.2|44988.3|44968.3|44983.2|44963.2|0
1645818720000|2022-02-25 19:52:00|44983.3|44963.3|44978.3|44958.3|44983.3|44963.3|44973.3|44953.3|0
1645818740000|2022-02-25 19:52:20|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|0
1645818750000|2022-02-25 19:52:30|44978.3|44958.3|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|0
1645818770000|2022-02-25 19:52:50|44978.3|44958.3|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|0
1645818780000|2022-02-25 19:53:00|44978.3|44958.3|44973.3|44953.3|44980.8|44960.8|44973.3|44953.3|2
1645818790000|2022-02-25 19:53:10|44970.8|44950.8|44973.2|44953.2|44973.3|44953.3|44970.7|44950.7|0
1645818800000|2022-02-25 19:53:20|44970.7|44950.7|44975.8|44955.8|44975.8|44955.8|44970.7|44950.7|0
1645818810000|2022-02-25 19:53:30|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|44978.3|44958.3|0
1645818820000|2022-02-25 19:53:40|44980.8|44960.8|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|0
1645818830000|2022-02-25 19:53:50|44980.7|44960.7|44980.8|44960.8|44980.8|44960.8|44978.3|44958.3|0
1645818840000|2022-02-25 19:54:00|44983.3|44963.3|44988.3|44968.3|44988.3|44968.3|44983.3|44963.3|0
1645818860000|2022-02-25 19:54:20|44990.8|44970.8|44993.3|44973.3|44993.3|44973.3|44990.8|44970.8|0
1645818870000|2022-02-25 19:54:30|44990.8|44970.8|44993.3|44973.3|44993.3|44973.3|44990.8|44970.8|0
1645818880000|2022-02-25 19:54:40|44990.8|44970.8|44993.3|44973.3|44993.3|44973.3|44990.8|44970.8|0
1645818890000|2022-02-25 19:54:50|44990.8|44970.8|44993.3|44973.3|44993.3|44973.3|44990.8|44970.8|0
1645818900000|2022-02-25 19:55:00|44995.8|44975.8|44998.2|44978.2|45000.7|44980.7|44995.8|44975.8|0
1645818910000|2022-02-25 19:55:10|44998.3|44978.3|44995.8|44975.8|44998.3|44978.3|44995.7|44975.7|0
1645818920000|2022-02-25 19:55:20|44998.2|44978.2|44998.3|44978.3|44998.3|44978.3|44995.7|44975.7|0
1645818930000|2022-02-25 19:55:30|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|0
1645818940000|2022-02-25 19:55:40|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|45003.3|44983.3|0
1645818950000|2022-02-25 19:55:50|45003.2|44983.2|45023.3|45003.3|45023.3|45003.3|45000.8|44980.8|0
1645818960000|2022-02-25 19:56:00|45018.3|44998.3|45018.3|44998.3|45023.3|45003.3|45013.3|44993.3|0
1645818970000|2022-02-25 19:56:10|45013.3|44993.3|45013.3|44993.3|45015.8|44995.8|45013.3|44993.3|0
1645818980000|2022-02-25 19:56:20|45015.8|44995.8|45013.3|44993.3|45015.8|44995.8|45013.3|44993.3|0
1645818990000|2022-02-25 19:56:30|45023.3|45003.3|45023.3|45003.3|45025.7|45005.7|45023.3|45003.3|7
1645819000000|2022-02-25 19:56:40|45023.2|45003.2|45020.8|45000.8|45025.8|45005.8|45020.8|45000.8|4
1645819010000|2022-02-25 19:56:50|45023.3|45003.3|45018.3|44998.3|45023.3|45003.3|45018.3|44998.3|0
1645819020000|2022-02-25 19:57:00|45020.8|45000.8|45018.3|44998.3|45023.3|45003.3|45018.3|44998.3|0
1645819030000|2022-02-25 19:57:10|45020.8|45000.8|45018.3|44998.3|45023.3|45003.3|45018.3|44998.3|0
1645819040000|2022-02-25 19:57:20|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|45023.3|45003.3|8
1645819050000|2022-02-25 19:57:30|45023.4|45003.4|45023.3|45003.3|45025.8|45005.8|45023.3|45003.3|1
1645819060000|2022-02-25 19:57:40|45020.9|45000.9|45018.3|44998.3|45023.3|45003.3|45018.3|44998.3|0
1645819070000|2022-02-25 19:57:50|45020.8|45000.8|45023.4|45003.4|45030.8|45010.8|45020.8|45000.8|3
1645819080000|2022-02-25 19:58:00|45025.9|45005.9|45033.3|45013.3|45038.3|45018.3|45025.9|45005.9|0
1645819090000|2022-02-25 19:58:10|45030.8|45010.8|45030.8|45010.8|45033.3|45013.3|45023.3|45003.3|0
1645819100000|2022-02-25 19:58:20|45028.3|45008.3|45028.3|45008.3|45030.8|45010.8|45025.8|45005.8|0
1645819110000|2022-02-25 19:58:30|45028.4|45008.4|45030.8|45010.8|45033.4|45013.4|45028.4|45008.4|1
1645819120000|2022-02-25 19:58:40|45030.9|45010.9|45025.8|45005.8|45030.9|45010.9|45025.8|45005.8|0
1645819130000|2022-02-25 19:58:50|45020.9|45000.9|45023.4|45003.4|45023.4|45003.4|45020.8|45000.8|0
1645819140000|2022-02-25 19:59:00|45023.3|45003.3|45020.8|45000.8|45023.3|45003.3|45013.4|44993.4|0
1645819150000|2022-02-25 19:59:10|45020.9|45000.9|45018.3|44998.3|45020.9|45000.9|45018.3|44998.3|0
1645819160000|2022-02-25 19:59:20|45013.4|44993.4|45015.8|44995.8|45018.4|44998.4|45013.4|44993.4|0
1645819170000|2022-02-25 19:59:30|45013.4|44993.4|45018.3|44998.3|45018.3|44998.3|45013.4|44993.4|0
1645819180000|2022-02-25 19:59:40|45013.4|44993.4|45025.8|45005.8|45025.8|45005.8|45010.9|44990.9|0
1645819190000|2022-02-25 19:59:50|45023.3|45003.3|45030.8|45010.8|45030.8|45010.8|45023.3|45003.3|5
1645819200000|2022-02-25 20:00:00|45028.4|45008.4|45020.8|45000.8|45028.4|45008.4|45018.4|44998.4|0
1645819210000|2022-02-25 20:00:10|45018.3|44998.3|45013.4|44993.4|45018.3|44998.3|45013.4|44993.4|0
1645819220000|2022-02-25 20:00:20|45015.8|44995.8|45015.8|44995.8|45015.8|44995.8|45010.9|44990.9|0
1645819230000|2022-02-25 20:00:30|45015.9|44995.9|45010.9|44990.9|45018.3|44998.3|45010.9|44990.9|0
1645819240000|2022-02-25 20:00:40|45013.4|44993.4|45010.9|44990.9|45013.4|44993.4|45010.9|44990.9|0
1645819250000|2022-02-25 20:00:50|45013.4|44993.4|45013.3|44993.3|45013.4|44993.4|45010.8|44990.8|0
1645819260000|2022-02-25 20:01:00|45013.4|44993.4|45013.3|44993.3|45013.4|44993.4|45013.3|44993.3|0
1645819270000|2022-02-25 20:01:10|45010.8|44990.8|45000.9|44980.9|45013.3|44993.3|45000.9|44980.9|0
1645819280000|2022-02-25 20:01:20|45003.4|44983.4|45005.8|44985.8|45005.8|44985.8|45003.4|44983.4|0
1645819290000|2022-02-25 20:01:30|45003.4|44983.4|45003.4|44983.4|45005.8|44985.8|45003.4|44983.4|0
1645819300000|2022-02-25 20:01:40|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|45005.8|44985.8|0
1645819310000|2022-02-25 20:01:50|45008.4|44988.4|45010.9|44990.9|45013.3|44993.3|45008.4|44988.4|0
1645819320000|2022-02-25 20:02:00|45013.4|44993.4|45008.3|44988.3|45015.8|44995.8|45008.3|44988.3|0
1645819330000|2022-02-25 20:02:10|45000.9|44980.9|45000.9|44980.9|45003.3|44983.3|44998.3|44978.3|0
1645819340000|2022-02-25 20:02:20|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|45000.8|44980.8|0
1645819350000|2022-02-25 20:02:30|44998.3|44978.3|44998.4|44978.4|45000.8|44980.8|44998.3|44978.3|0
1645819360000|2022-02-25 20:02:40|44998.3|44978.3|44995.8|44975.8|45000.8|44980.8|44995.8|44975.8|0
1645819370000|2022-02-25 20:02:50|44998.3|44978.3|44988.3|44968.3|44998.3|44978.3|44988.3|44968.3|0
1645819380000|2022-02-25 20:03:00|44985.8|44965.8|44985.8|44965.8|44985.9|44965.9|44983.4|44963.4|0
1645819390000|2022-02-25 20:03:10|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|44983.4|44963.4|0
1645819400000|2022-02-25 20:03:20|44985.9|44965.9|44985.8|44965.8|44985.9|44965.9|44983.4|44963.4|0
1645819410000|2022-02-25 20:03:30|44983.4|44963.4|44985.8|44965.8|44988.3|44968.3|44983.4|44963.4|0
1645819420000|2022-02-25 20:03:40|44983.4|44963.4|44983.3|44963.3|44985.9|44965.9|44983.3|44963.3|1
1645819430000|2022-02-25 20:03:50|44983.4|44963.4|44983.3|44963.3|44985.8|44965.8|44983.3|44963.3|0
1645819440000|2022-02-25 20:04:00|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44983.3|44963.3|4
1645819450000|2022-02-25 20:04:10|44983.3|44963.3|44983.4|44963.4|44985.8|44965.8|44983.3|44963.3|0
1645819460000|2022-02-25 20:04:20|44985.9|44965.9|44985.8|44965.8|44988.3|44968.3|44983.3|44963.3|0
1645819470000|2022-02-25 20:04:30|44983.3|44963.3|44988.3|44968.3|44988.3|44968.3|44983.3|44963.3|0
1645819480000|2022-02-25 20:04:40|44988.4|44968.4|44993.3|44973.3|44995.8|44975.8|44988.4|44968.4|0
1645819490000|2022-02-25 20:04:50|44993.4|44973.4|44993.3|44973.3|44993.4|44973.4|44988.3|44968.3|0
1645819500000|2022-02-25 20:05:00|44995.8|44975.8|44993.3|44973.3|44995.8|44975.8|44990.8|44970.8|1
1645819510000|2022-02-25 20:05:10|44993.4|44973.4|44990.9|44970.9|44995.8|44975.8|44988.4|44968.4|0
1645819520000|2022-02-25 20:05:20|44990.8|44970.8|44988.4|44968.4|44990.9|44970.9|44985.9|44965.9|0
1645819530000|2022-02-25 20:05:30|44985.9|44965.9|44988.4|44968.4|44988.4|44968.4|44985.9|44965.9|0
1645819540000|2022-02-25 20:05:40|44988.3|44968.3|44988.3|44968.3|44988.4|44968.4|44985.9|44965.9|0
1645819550000|2022-02-25 20:05:50|44985.9|44965.9|44985.9|44965.9|44988.3|44968.3|44985.9|44965.9|0
1645819560000|2022-02-25 20:06:00|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|0
1645819570000|2022-02-25 20:06:10|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|0
1645819590000|2022-02-25 20:06:30|44988.4|44968.4|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|0
1645819600000|2022-02-25 20:06:40|44988.4|44968.4|44985.9|44965.9|44988.4|44968.4|44985.9|44965.9|0
1645819610000|2022-02-25 20:06:50|44988.4|44968.4|44985.8|44965.8|44988.4|44968.4|44985.8|44965.8|6
1645819650000|2022-02-25 20:07:30|44988.3|44968.3|44985.8|44965.8|44988.3|44968.3|44985.8|44965.8|0
1645819660000|2022-02-25 20:07:40|44988.3|44968.3|44985.8|44965.8|44988.3|44968.3|44985.8|44965.8|0
1645819670000|2022-02-25 20:07:50|44988.3|44968.3|44985.9|44965.9|44988.4|44968.4|44985.8|44965.8|0
1645819680000|2022-02-25 20:08:00|44990.9|44970.9|44985.9|44965.9|44990.9|44970.9|44985.9|44965.9|0
1645819700000|2022-02-25 20:08:20|44983.4|44963.4|44985.9|44965.9|44985.9|44965.9|44983.4|44963.4|0
1645819730000|2022-02-25 20:08:50|44983.4|44963.4|44990.9|44970.9|44990.9|44970.9|44983.4|44963.4|0
1645819740000|2022-02-25 20:09:00|44993.3|44973.3|44993.4|44973.4|44993.4|44973.4|44990.9|44970.9|0
1645819750000|2022-02-25 20:09:10|44990.9|44970.9|44995.9|44975.9|44995.9|44975.9|44990.9|44970.9|0
1645819760000|2022-02-25 20:09:20|44995.8|44975.8|44990.9|44970.9|44995.9|44975.9|44990.9|44970.9|0
1645819770000|2022-02-25 20:09:30|44993.4|44973.4|44998.3|44978.3|44998.4|44978.4|44993.4|44973.4|0
1645819780000|2022-02-25 20:09:40|44998.4|44978.4|44998.4|44978.4|45000.9|44980.9|44998.4|44978.4|0
1645819790000|2022-02-25 20:09:50|44998.3|44978.3|44995.9|44975.9|44998.4|44978.4|44995.9|44975.9|0
1645819800000|2022-02-25 20:10:00|44993.4|44973.4|44998.4|44978.4|44998.4|44978.4|44993.4|44973.4|0
1645819810000|2022-02-25 20:10:10|44998.3|44978.3|44998.4|44978.4|45000.9|44980.9|44995.9|44975.9|0
1645819820000|2022-02-25 20:10:20|45000.9|44980.9|45003.4|44983.4|45003.4|44983.4|44998.4|44978.4|0
1645819830000|2022-02-25 20:10:30|45003.3|44983.3|44998.4|44978.4|45003.4|44983.4|44995.9|44975.9|0
1645819840000|2022-02-25 20:10:40|44995.9|44975.9|44995.9|44975.9|44998.4|44978.4|44995.9|44975.9|0
1645819850000|2022-02-25 20:10:50|44998.4|44978.4|44995.9|44975.9|44998.4|44978.4|44995.9|44975.9|0
1645819860000|2022-02-25 20:11:00|44998.4|44978.4|45000.9|44980.9|45000.9|44980.9|44995.9|44975.9|0
1645819870000|2022-02-25 20:11:10|44998.4|44978.4|44995.9|44975.9|44998.4|44978.4|44995.9|44975.9|0
1645819880000|2022-02-25 20:11:20|44990.9|44970.9|44990.8|44970.8|44990.9|44970.9|44985.9|44965.9|0
1645819890000|2022-02-25 20:11:30|44993.3|44973.3|44993.4|44973.4|44998.3|44978.3|44990.8|44970.8|0
1645819900000|2022-02-25 20:11:40|44995.9|44975.9|44998.4|44978.4|45000.9|44980.9|44995.9|44975.9|0
1645819910000|2022-02-25 20:11:50|45000.9|44980.9|45000.8|44980.8|45000.9|44980.9|44995.9|44975.9|0
1645819920000|2022-02-25 20:12:00|44998.4|44978.4|44998.4|44978.4|44998.4|44978.4|44995.9|44975.9|0
1645819930000|2022-02-25 20:12:10|44998.3|44978.3|44998.3|44978.3|44998.3|44978.3|44995.9|44975.9|0
1645819940000|2022-02-25 20:12:20|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|0
1645819950000|2022-02-25 20:12:30|44995.8|44975.8|45000.9|44980.9|45000.9|44980.9|44993.4|44973.4|3
1645819960000|2022-02-25 20:12:40|45003.4|44983.4|45003.4|44983.4|45005.9|44985.9|45003.4|44983.4|0
1645819970000|2022-02-25 20:12:50|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645820000000|2022-02-25 20:13:20|45010.9|44990.9|45013.3|44993.3|45013.3|44993.3|45010.9|44990.9|0
1645820010000|2022-02-25 20:13:30|45010.9|44990.9|45015.8|44995.8|45015.8|44995.8|45010.9|44990.9|0
1645820020000|2022-02-25 20:13:40|45015.9|44995.9|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|0
1645820030000|2022-02-25 20:13:50|45020.9|45000.9|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|0
1645820040000|2022-02-25 20:14:00|45023.4|45003.4|45020.9|45000.9|45025.9|45005.9|45018.4|44998.4|0
1645820050000|2022-02-25 20:14:10|45018.4|44998.4|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|0
1645820060000|2022-02-25 20:14:20|45023.3|45003.3|45020.9|45000.9|45023.4|45003.4|45018.4|44998.4|0
1645820070000|2022-02-25 20:14:30|45023.4|45003.4|45023.4|45003.4|45025.9|45005.9|45020.9|45000.9|1
1645820080000|2022-02-25 20:14:40|45023.3|45003.3|45020.9|45000.9|45023.3|45003.3|45020.9|45000.9|0
1645820090000|2022-02-25 20:14:50|45025.9|45005.9|45025.9|45005.9|45028.4|45008.4|45023.4|45003.4|0
1645820100000|2022-02-25 20:15:00|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45025.9|45005.9|0
1645820110000|2022-02-25 20:15:10|45030.8|45010.8|45023.4|45003.4|45030.8|45010.8|45023.3|45003.3|0
1645820120000|2022-02-25 20:15:20|45025.9|45005.9|45025.9|45005.9|45028.4|45008.4|45023.4|45003.4|0
1645820130000|2022-02-25 20:15:30|45028.4|45008.4|45025.9|45005.9|45030.9|45010.9|45025.9|45005.9|0
1645820140000|2022-02-25 20:15:40|45028.4|45008.4|45028.4|45008.4|45030.9|45010.9|45025.9|45005.9|0
1645820150000|2022-02-25 20:15:50|45030.9|45010.9|45035.8|45015.8|45035.8|45015.8|45030.9|45010.9|0
1645820160000|2022-02-25 20:16:00|45033.4|45013.4|45033.3|45013.3|45035.8|45015.8|45033.3|45013.3|0
1645820180000|2022-02-25 20:16:20|45033.4|45013.4|45035.8|45015.8|45035.8|45015.8|45033.4|45013.4|0
1645820190000|2022-02-25 20:16:30|||||||||1
1645820200000|2022-02-25 20:16:40|45038.4|45018.4|45043.4|45023.4|45045.9|45025.9|45038.4|45018.4|0
1645820210000|2022-02-25 20:16:50|45045.9|45025.9|45048.4|45028.4|45048.4|45028.4|45045.9|45025.9|0
1645820220000|2022-02-25 20:17:00|45045.9|45025.9|45045.9|45025.9|45048.4|45028.4|45043.4|45023.4|0
1645820230000|2022-02-25 20:17:10|45043.4|45023.4|45043.4|45023.4|45048.4|45028.4|45043.4|45023.4|0
1645820240000|2022-02-25 20:17:20|45043.3|45023.3|45038.4|45018.4|45043.3|45023.3|45035.9|45015.9|0
1645820250000|2022-02-25 20:17:30|45035.9|45015.9|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|0
1645820260000|2022-02-25 20:17:40|45038.4|45018.4|45028.4|45008.4|45038.4|45018.4|45028.4|45008.4|5
1645820270000|2022-02-25 20:17:50|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45025.9|45005.9|0
1645820280000|2022-02-25 20:18:00|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645820290000|2022-02-25 20:18:10|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645820300000|2022-02-25 20:18:20|45038.4|45018.4|45043.4|45023.4|45043.4|45023.4|45035.9|45015.9|0
1645820340000|2022-02-25 20:19:00|45040.9|45020.9|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|0
1645820350000|2022-02-25 20:19:10|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45035.9|45015.9|0
1645820370000|2022-02-25 20:19:30|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1645820380000|2022-02-25 20:19:40|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1645820390000|2022-02-25 20:19:50|45040.9|45020.9|45043.4|45023.4|45045.9|45025.9|45038.4|45018.4|0
1645820400000|2022-02-25 20:20:00|45018.4|44998.4|45030.9|45010.9|45033.4|45013.4|45018.4|44998.4|1
1645820410000|2022-02-25 20:20:10|45033.4|45013.4|45030.9|45010.9|45035.9|45015.9|45030.9|45010.9|0
1645820420000|2022-02-25 20:20:20|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645820430000|2022-02-25 20:20:30|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|0
1645820440000|2022-02-25 20:20:40|45038.4|45018.4|45040.9|45020.9|45040.9|45020.9|45035.9|45015.9|0
1645820450000|2022-02-25 20:20:50|45038.4|45018.4|45035.9|45015.9|45038.4|45018.4|45035.9|45015.9|0
1645820460000|2022-02-25 20:21:00|45033.4|45013.4|45025.9|45005.9|45033.4|45013.4|45025.9|45005.9|0
1645820470000|2022-02-25 20:21:10|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|0
1645820480000|2022-02-25 20:21:20|45030.9|45010.9|45028.4|45008.4|45030.9|45010.9|45028.4|45008.4|0
1645820490000|2022-02-25 20:21:30|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645820500000|2022-02-25 20:21:40|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645820530000|2022-02-25 20:22:10|45028.4|45008.4|45030.9|45010.9|45033.4|45013.4|45028.4|45008.4|0
1645820540000|2022-02-25 20:22:20|45033.4|45013.4|45030.9|45010.9|45033.4|45013.4|45030.9|45010.9|0
1645820550000|2022-02-25 20:22:30|45033.4|45013.4|45025.9|45005.9|45033.4|45013.4|45023.4|45003.4|0
1645820560000|2022-02-25 20:22:40|45023.4|45003.4|45020.9|45000.9|45025.9|45005.9|45020.9|45000.9|0
1645820570000|2022-02-25 20:22:50|45023.4|45003.4|45023.4|45003.4|45025.9|45005.9|45020.9|45000.9|0
1645820580000|2022-02-25 20:23:00|45023.3|45003.3|45013.4|44993.4|45023.3|45003.3|45013.4|44993.4|0
1645820590000|2022-02-25 20:23:10|45010.9|44990.9|45015.9|44995.9|45015.9|44995.9|45010.9|44990.9|0
1645820600000|2022-02-25 20:23:20|45013.4|44993.4|45010.9|44990.9|45013.4|44993.4|45010.9|44990.9|0
1645820620000|2022-02-25 20:23:40|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645820630000|2022-02-25 20:23:50|45010.9|44990.9|45015.9|44995.9|45015.9|44995.9|45010.9|44990.9|0
1645820640000|2022-02-25 20:24:00|45018.4|44998.4|45025.9|45005.9|45028.4|45008.4|45018.4|44998.4|0
1645820650000|2022-02-25 20:24:10|45028.4|45008.4|45030.9|45010.9|45030.9|45010.9|45028.4|45008.4|0
1645820670000|2022-02-25 20:24:30|45033.4|45013.4|45043.4|45023.4|45043.4|45023.4|45033.4|45013.4|0
1645820680000|2022-02-25 20:24:40|45045.9|45025.9|45033.4|45013.4|45045.9|45025.9|45033.4|45013.4|0
1645820690000|2022-02-25 20:24:50|45038.3|45018.3|45033.4|45013.4|45038.4|45018.4|45033.4|45013.4|0
1645820700000|2022-02-25 20:25:00|45035.9|45015.9|45015.9|44995.9|45035.9|45015.9|45013.4|44993.4|1
1645820710000|2022-02-25 20:25:10|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645820720000|2022-02-25 20:25:20|45015.9|44995.9|45015.9|44995.9|45018.4|44998.4|45013.4|44993.4|0
1645820730000|2022-02-25 20:25:30|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|0
1645820740000|2022-02-25 20:25:40|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645820750000|2022-02-25 20:25:50|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1645820770000|2022-02-25 20:26:10|45013.4|44993.4|45015.9|44995.9|45015.9|44995.9|45013.4|44993.4|0
1645820780000|2022-02-25 20:26:20|45013.4|44993.4|45010.9|44990.9|45013.4|44993.4|45010.9|44990.9|0
1645820790000|2022-02-25 20:26:30|45013.4|44993.4|45010.9|44990.9|45013.4|44993.4|45010.9|44990.9|0
1645820840000|2022-02-25 20:27:20|45013.4|44993.4|45010.9|44990.9|45013.4|44993.4|45010.9|44990.9|0
1645820870000|2022-02-25 20:27:50|45013.4|44993.4|45013.4|44993.4|45015.9|44995.9|45010.9|44990.9|0
1645820880000|2022-02-25 20:28:00|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|16
1645820890000|2022-02-25 20:28:10|||||||||1
1645820900000|2022-02-25 20:28:20|45018.4|44998.4|45015.9|44995.9|45018.4|44998.4|45015.9|44995.9|0
1645820910000|2022-02-25 20:28:30|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|2
1645820920000|2022-02-25 20:28:40|45010.9|44990.9|45008.4|44988.4|45013.4|44993.4|45008.4|44988.4|0
1645820930000|2022-02-25 20:28:50|45005.9|44985.9|45000.9|44980.9|45005.9|44985.9|45000.9|44980.9|0
1645820940000|2022-02-25 20:29:00|44998.4|44978.4|44993.4|44973.4|45003.4|44983.4|44993.4|44973.4|0
1645820950000|2022-02-25 20:29:10|44990.9|44970.9|44993.4|44973.4|44995.9|44975.9|44988.4|44968.4|0
1645820960000|2022-02-25 20:29:20|44990.9|44970.9|44993.4|44973.4|44995.9|44975.9|44990.9|44970.9|0
1645820970000|2022-02-25 20:29:30|44990.9|44970.9|44993.4|44973.4|44995.9|44975.9|44990.9|44970.9|0
1645820980000|2022-02-25 20:29:40|44990.9|44970.9|44993.4|44973.4|44993.4|44973.4|44990.9|44970.9|0
1645820990000|2022-02-25 20:29:50|44990.9|44970.9|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|2
1645821000000|2022-02-25 20:30:00|44993.4|44973.4|44985.9|44965.9|44995.9|44975.9|44968.3|44948.3|3
1645821010000|2022-02-25 20:30:10|44988.3|44968.3|44988.4|44968.4|44990.9|44970.9|44988.3|44968.3|0
1645821020000|2022-02-25 20:30:20|44990.8|44970.8|44993.4|44973.4|44993.5|44973.5|44990.8|44970.8|1
1645821040000|2022-02-25 20:30:40|44991|44971|44993.4|44973.4|44995.9|44975.9|44991|44971|0
1645821050000|2022-02-25 20:30:50|44991|44971|44990.9|44970.9|44993.4|44973.4|44990.9|44970.9|0
1645821060000|2022-02-25 20:31:00|44991|44971|44991|44971|44995.9|44975.9|44990.9|44970.9|1
1645821070000|2022-02-25 20:31:10|44990.9|44970.9|44990.9|44970.9|44993.4|44973.4|44988.4|44968.4|1
1645821080000|2022-02-25 20:31:20|44993.4|44973.4|45003.4|44983.4|45003.4|44983.4|44993.4|44973.4|0
1645821090000|2022-02-25 20:31:30|45005.9|44985.9|45020.9|45000.9|45020.9|45000.9|45005.9|44985.9|1
1645821100000|2022-02-25 20:31:40|45018.4|44998.4|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|0
1645821110000|2022-02-25 20:31:50|45015.9|44995.9|45018.4|44998.4|45018.4|44998.4|45015.9|44995.9|0
1645821120000|2022-02-25 20:32:00|45023.4|45003.4|45030.9|45010.9|45030.9|45010.9|45023.4|45003.4|0
1645821130000|2022-02-25 20:32:10|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645821140000|2022-02-25 20:32:20|45038.4|45018.4|45038.4|45018.4|45038.4|45018.4|45035.9|45015.9|0
1645821150000|2022-02-25 20:32:30|45040.9|45020.9|45033.4|45013.4|45043.4|45023.4|45033.4|45013.4|0
1645821160000|2022-02-25 20:32:40|45031|45011|45030.9|45010.9|45033.4|45013.4|45028.5|45008.5|0
1645821170000|2022-02-25 20:32:50|45031|45011|45033.4|45013.4|45033.4|45013.4|45028.5|45008.5|0
1645821180000|2022-02-25 20:33:00|45031|45011|45038.4|45018.4|45040.9|45020.9|45031|45011|0
1645821190000|2022-02-25 20:33:10|45040.9|45020.9|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1645821200000|2022-02-25 20:33:20|45040.9|45020.9|45045.9|45025.9|45045.9|45025.9|45038.4|45018.4|0
1645821210000|2022-02-25 20:33:30|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45038.4|45018.4|0
1645821220000|2022-02-25 20:33:40|45038.4|45018.4|45038.4|45018.4|45040.9|45020.9|45038.4|45018.4|0
1645821230000|2022-02-25 20:33:50|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|0
1645821250000|2022-02-25 20:34:10|45038.4|45018.4|45035.9|45015.9|45040.9|45020.9|45035.9|45015.9|0
1645821260000|2022-02-25 20:34:20|45038.4|45018.4|45040.9|45020.9|45040.9|45020.9|45038.4|45018.4|1
1645821270000|2022-02-25 20:34:30|45043.4|45023.4|45038.4|45018.4|45043.4|45023.4|45038.4|45018.4|0
1645821280000|2022-02-25 20:34:40|45040.9|45020.9|45040.9|45020.9|45040.9|45020.9|45038.4|45018.4|0
1645821290000|2022-02-25 20:34:50|45043.4|45023.4|45030.9|45010.9|45043.4|45023.4|45030.9|45010.9|0
1645821300000|2022-02-25 20:35:00|45028.4|45008.4|45013.4|44993.4|45028.4|45008.4|45013.4|44993.4|0
1645821310000|2022-02-25 20:35:10|45010.9|44990.9|45008.4|44988.4|45010.9|44990.9|45008.4|44988.4|0
1645821320000|2022-02-25 20:35:20|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|45008.4|44988.4|0
1645821350000|2022-02-25 20:35:50|45008.4|44988.4|45010.9|44990.9|45010.9|44990.9|45008.4|44988.4|0
1645821360000|2022-02-25 20:36:00|45008.4|44988.4|45010.9|44990.9|45010.9|44990.9|45008.4|44988.4|0
1645821370000|2022-02-25 20:36:10|45008.4|44988.4|45008.4|44988.4|45010.9|44990.9|45008.4|44988.4|0
1645821380000|2022-02-25 20:36:20|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645821390000|2022-02-25 20:36:30|45003.4|44983.4|45003.4|44983.4|45005.9|44985.9|45000.9|44980.9|0
1645821400000|2022-02-25 20:36:40|45000.9|44980.9|45005.9|44985.9|45005.9|44985.9|45000.9|44980.9|0
1645821410000|2022-02-25 20:36:50|45003.4|44983.4|45003.4|44983.4|45005.9|44985.9|45003.4|44983.4|0
1645821420000|2022-02-25 20:37:00|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645821430000|2022-02-25 20:37:10|45003.4|44983.4|45008.4|44988.4|45008.4|44988.4|45003.4|44983.4|0
1645821450000|2022-02-25 20:37:30|45010.9|44990.9|45008.4|44988.4|45010.9|44990.9|45005.9|44985.9|0
1645821460000|2022-02-25 20:37:40|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|0
1645821470000|2022-02-25 20:37:50|45008.4|44988.4|45005.9|44985.9|45008.4|44988.4|45005.9|44985.9|0
1645821480000|2022-02-25 20:38:00|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|0
1645821490000|2022-02-25 20:38:10|45000.9|44980.9|44995.9|44975.9|45000.9|44980.9|44995.9|44975.9|0
1645821500000|2022-02-25 20:38:20|44998.4|44978.4|45003.4|44983.4|45005.9|44985.9|44998.4|44978.4|0
1645821510000|2022-02-25 20:38:30|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.4|44983.4|0
1645821520000|2022-02-25 20:38:40|45003.4|44983.4|45008.4|44988.4|45008.4|44988.4|45003.4|44983.4|0
1645821530000|2022-02-25 20:38:50|45005.9|44985.9|45008.4|44988.4|45008.4|44988.4|45005.9|44985.9|0
1645821540000|2022-02-25 20:39:00|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|45008.4|44988.4|0
1645821550000|2022-02-25 20:39:10|45013.4|44993.4|45020.9|45000.9|45020.9|45000.9|45010.9|44990.9|0
1645821560000|2022-02-25 20:39:20|45023.4|45003.4|45023.4|45003.4|45025.9|45005.9|45020.9|45000.9|0
1645821570000|2022-02-25 20:39:30|45025.9|45005.9|45018.4|44998.4|45025.9|45005.9|45018.4|44998.4|0
1645821580000|2022-02-25 20:39:40|45015.9|44995.9|45016|44996|45018.4|44998.4|45013.5|44993.5|0
1645821600000|2022-02-25 20:40:00|45018.4|44998.4|45020.9|45000.9|45020.9|45000.9|45015.9|44995.9|0
1645821610000|2022-02-25 20:40:10|45023.5|45003.5|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|0
1645821620000|2022-02-25 20:40:20|45023.4|45003.4|45025.9|45005.9|45025.9|45005.9|45021|45001|0
1645821630000|2022-02-25 20:40:30|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|45018.5|44998.5|0
1645821650000|2022-02-25 20:40:50|45018.5|44998.5|45018.4|44998.4|45018.5|44998.5|45013.5|44993.5|0
1645821660000|2022-02-25 20:41:00|45015.9|44995.9|45015.9|44995.9|45021|45001|45013.4|44993.4|0
1645821670000|2022-02-25 20:41:10|45018.5|44998.5|45023.4|45003.4|45025.9|45005.9|45018.5|44998.5|0
1645821680000|2022-02-25 20:41:20|45020.9|45000.9|45013.5|44993.5|45020.9|45000.9|45013.5|44993.5|0
1645821690000|2022-02-25 20:41:30|45018.4|44998.4|45013.5|44993.5|45018.4|44998.4|45013.5|44993.5|0
1645821700000|2022-02-25 20:41:40|45016|44996|45013.5|44993.5|45018.4|44998.4|45013.5|44993.5|0
1645821710000|2022-02-25 20:41:50|45013.4|44993.4|45018.4|44998.4|45021|45001|45011|44991|0
1645821720000|2022-02-25 20:42:00|45015.9|44995.9|45013.4|44993.4|45018.4|44998.4|45013.4|44993.4|0
1645821730000|2022-02-25 20:42:10|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645821740000|2022-02-25 20:42:20|45015.9|44995.9|45018.4|44998.4|45020.9|45000.9|45015.9|44995.9|0
1645821750000|2022-02-25 20:42:30|45018.5|44998.5|45013.4|44993.4|45023.4|45003.4|45013.4|44993.4|0
1645821760000|2022-02-25 20:42:40|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645821770000|2022-02-25 20:42:50|45013.5|44993.5|45018.4|44998.4|45018.4|44998.4|45013.5|44993.5|0
1645821780000|2022-02-25 20:43:00|45013.4|44993.4|45016|44996|45018.4|44998.4|45013.4|44993.4|0
1645821790000|2022-02-25 20:43:10|45013.5|44993.5|45025.9|45005.9|45025.9|45005.9|45013.5|44993.5|0
1645821800000|2022-02-25 20:43:20|45028.4|45008.4|45023.4|45003.4|45028.4|45008.4|45023.4|45003.4|0
1645821810000|2022-02-25 20:43:30|45023.5|45003.5|45028.4|45008.4|45028.4|45008.4|45023.4|45003.4|0
1645821820000|2022-02-25 20:43:40|45028.5|45008.5|45033.4|45013.4|45033.4|45013.4|45028.4|45008.4|0
1645821830000|2022-02-25 20:43:50|45035.9|45015.9|45038.4|45018.4|45040.9|45020.9|45035.9|45015.9|0
1645821840000|2022-02-25 20:44:00|45043.4|45023.4|45038.5|45018.5|45043.4|45023.4|45038.5|45018.5|0
1645821850000|2022-02-25 20:44:10|45038.4|45018.4|45041|45021|45043.4|45023.4|45035.9|45015.9|0
1645821860000|2022-02-25 20:44:20|45038.5|45018.5|45041|45021|45043.4|45023.4|45038.5|45018.5|0
1645821870000|2022-02-25 20:44:30|45043.4|45023.4|45031|45011|45043.4|45023.4|45026|45006|0
1645821880000|2022-02-25 20:44:40|45028.5|45008.5|45031|45011|45031|45011|45028.5|45008.5|0
1645821890000|2022-02-25 20:44:50|45028.5|45008.5|45028.4|45008.4|45028.5|45008.5|45025.9|45005.9|0
1645821900000|2022-02-25 20:45:00|45025.9|45005.9|45023.4|45003.4|45025.9|45005.9|45020.9|45000.9|0
1645821910000|2022-02-25 20:45:10|45021|45001|45021|45001|45023.4|45003.4|45020.9|45000.9|0
1645821920000|2022-02-25 20:45:20|45020.9|45000.9|45021|45001|45021|45001|45018.5|44998.5|0
1645821930000|2022-02-25 20:45:30|45018.5|44998.5|45021|45001|45025.9|45005.9|45018.5|44998.5|0
1645821940000|2022-02-25 20:45:40|45025.9|45005.9|45025.9|45005.9|45028.4|45008.4|45023.5|45003.5|0
1645821950000|2022-02-25 20:45:50|45026|45006|45030.9|45010.9|45030.9|45010.9|45026|45006|0
1645821960000|2022-02-25 20:46:00|45031|45011|45031|45011|45031|45011|45030.9|45010.9|0
1645821970000|2022-02-25 20:46:10|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|0
1645821980000|2022-02-25 20:46:20|45028.4|45008.4|45028.4|45008.4|45028.5|45008.5|45028.4|45008.4|0
1645821990000|2022-02-25 20:46:30|45023.5|45003.5|45033.4|45013.4|45033.4|45013.4|45023.5|45003.5|0
1645822000000|2022-02-25 20:46:40|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|45035.9|45015.9|0
1645822010000|2022-02-25 20:46:50|45033.4|45013.4|45033.4|45013.4|45035.9|45015.9|45031|45011|0
1645822030000|2022-02-25 20:47:10|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|0
1645822040000|2022-02-25 20:47:20|45031|45011|45028.5|45008.5|45031|45011|45028.5|45008.5|0
1645822050000|2022-02-25 20:47:30|45033.4|45013.4|45028.4|45008.4|45033.4|45013.4|45028.4|45008.4|0
1645822060000|2022-02-25 20:47:40|45023.5|45003.5|45023.5|45003.5|45026|45006|45023.5|45003.5|0
1645822070000|2022-02-25 20:47:50|45021|45001|45023.5|45003.5|45026|45006|45021|45001|0
1645822080000|2022-02-25 20:48:00|45023.4|45003.4|45018.5|44998.5|45023.4|45003.4|45016|44996|1
1645822090000|2022-02-25 20:48:10|45018.4|44998.4|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645822110000|2022-02-25 20:48:30|45021|45001|45021|45001|45021|45001|45020.9|45000.9|0
1645822120000|2022-02-25 20:48:40|45020.9|45000.9|45021|45001|45021|45001|45018.5|44998.5|0
1645822130000|2022-02-25 20:48:50|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|0
1645822140000|2022-02-25 20:49:00|45016|44996|45011|44991|45016|44996|45011|44991|0
1645822150000|2022-02-25 20:49:10|45013.4|44993.4|45011|44991|45013.5|44993.5|45011|44991|0
1645822160000|2022-02-25 20:49:20|45013.5|44993.5|45013.4|44993.4|45013.5|44993.5|45013.4|44993.4|0
1645822170000|2022-02-25 20:49:30|45011|44991|45011|44991|45013.4|44993.4|45010.9|44990.9|0
1645822180000|2022-02-25 20:49:40|45013.4|44993.4|45011|44991|45013.4|44993.4|45010.9|44990.9|0
1645822190000|2022-02-25 20:49:50|45010.9|44990.9|45008.4|44988.4|45010.9|44990.9|45008.4|44988.4|0
1645822200000|2022-02-25 20:50:00|45010.9|44990.9|45020.9|45000.9|45025.9|45005.9|45010.9|44990.9|0
1645822210000|2022-02-25 20:50:10|45018.4|44998.4|45013.4|44993.4|45020.9|45000.9|45013.4|44993.4|0
1645822220000|2022-02-25 20:50:20|45010.9|44990.9|45015.9|44995.9|45015.9|44995.9|45010.9|44990.9|0
1645822230000|2022-02-25 20:50:30|45018.4|44998.4|45021|45001|45023.4|45003.4|45018.4|44998.4|0
1645822240000|2022-02-25 20:50:40|45023.4|45003.4|45021|45001|45025.9|45005.9|45020.9|45000.9|0
1645822250000|2022-02-25 20:50:50|45023.4|45003.4|45020.9|45000.9|45023.4|45003.4|45020.9|45000.9|2
1645822260000|2022-02-25 20:51:00|45018.5|44998.5|45023.4|45003.4|45023.4|45003.4|45018.4|44998.4|0
1645822270000|2022-02-25 20:51:10|45023.5|45003.5|45021|45001|45023.5|45003.5|45018.5|44998.5|0
1645822280000|2022-02-25 20:51:20|45020.9|45000.9|45018.5|44998.5|45021|45001|45018.5|44998.5|0
1645822290000|2022-02-25 20:51:30|45021|45001|45021|45001|45021|45001|45018.5|44998.5|0
1645822310000|2022-02-25 20:51:50|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|0
1645822320000|2022-02-25 20:52:00|45028.5|45008.5|45031|45011|45031|45011|45028.5|45008.5|0
1645822330000|2022-02-25 20:52:10|45030.9|45010.9|45021|45001|45030.9|45010.9|45021|45001|0
1645822340000|2022-02-25 20:52:20|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|1
1645822380000|2022-02-25 20:53:00|45023.4|45003.4|45023.5|45003.5|45023.5|45003.5|45023.4|45003.4|0
1645822390000|2022-02-25 20:53:10|45026|45006|45028.5|45008.5|45028.5|45008.5|45023.5|45003.5|3
1645822400000|2022-02-25 20:53:20|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645822410000|2022-02-25 20:53:30|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645822420000|2022-02-25 20:53:40|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645822430000|2022-02-25 20:53:50|||||||||15
1645822440000|2022-02-25 20:54:00|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|33
1645822450000|2022-02-25 20:54:10|45033.4|45013.4|45035.9|45015.9|45035.9|45015.9|45033.4|45013.4|0
1645822460000|2022-02-25 20:54:20|45033.4|45013.4|45033.4|45013.4|45035.9|45015.9|45033.4|45013.4|0
1645822470000|2022-02-25 20:54:30|45035.9|45015.9|45033.4|45013.4|45035.9|45015.9|45031|45011|0
1645822480000|2022-02-25 20:54:40|45033.5|45013.5|45031|45011|45033.5|45013.5|45028.5|45008.5|0
1645822500000|2022-02-25 20:55:00|45028.5|45008.5|45026|45006|45028.5|45008.5|45023.5|45003.5|0
1645822510000|2022-02-25 20:55:10|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45026|45006|0
1645822520000|2022-02-25 20:55:20|45031|45011|45033.5|45013.5|45033.5|45013.5|45031|45011|0
1645822530000|2022-02-25 20:55:30|45036|45016|45033.5|45013.5|45036|45016|45033.5|45013.5|0
1645822550000|2022-02-25 20:55:50|45033.4|45013.4|45031|45011|45033.4|45013.4|45031|45011|1
1645822560000|2022-02-25 20:56:00|45030.9|45010.9|45031|45011|45031|45011|45028.5|45008.5|0
1645822570000|2022-02-25 20:56:10|45033.5|45013.5|45033.5|45013.5|45035.9|45015.9|45033.5|45013.5|0
1645822580000|2022-02-25 20:56:20|45035.9|45015.9|45033.5|45013.5|45035.9|45015.9|45033.5|45013.5|0
1645822590000|2022-02-25 20:56:30|45035.9|45015.9|45033.5|45013.5|45035.9|45015.9|45033.5|45013.5|0
1645822600000|2022-02-25 20:56:40|45031|45011|45028.6|45008.6|45033.5|45013.5|45028.5|45008.5|0
1645822610000|2022-02-25 20:56:50|45033.5|45013.5|45036|45016|45036|45016|45033.5|45013.5|0
1645822620000|2022-02-25 20:57:00|45033.5|45013.5|45056|45036|45056|45036|45033.5|45013.5|1
1645822630000|2022-02-25 20:57:10|45053.5|45033.5|45056|45036|45058.4|45038.4|45053.5|45033.5|0
1645822640000|2022-02-25 20:57:20|45053.5|45033.5|45056|45036|45058.5|45038.5|45053.5|45033.5|0
1645822650000|2022-02-25 20:57:30|45058.5|45038.5|45053.4|45033.4|45058.5|45038.5|45051|45031|0
1645822660000|2022-02-25 20:57:40|45051|45031|45051|45031|45053.5|45033.5|45051|45031|0
1645822670000|2022-02-25 20:57:50|45053.5|45033.5|45051|45031|45053.5|45033.5|45051|45031|0
1645822680000|2022-02-25 20:58:00|45050.9|45030.9|45045.9|45025.9|45050.9|45030.9|45045.9|45025.9|1
1645822690000|2022-02-25 20:58:10|45046|45026|45046|45026|45046|45026|45046|45026|0
1645822700000|2022-02-25 20:58:20|||||||||2
1645822710000|2022-02-25 20:58:30|45048.5|45028.5|45046|45026|45048.5|45028.5|45046|45026|0
1645822720000|2022-02-25 20:58:40|45048.5|45028.5|45043.5|45023.5|45048.5|45028.5|45041|45021|0
1645822730000|2022-02-25 20:58:50|45046|45026|45043.5|45023.5|45046|45026|45043.4|45023.4|4
1645822740000|2022-02-25 20:59:00|45046|45026|45048.4|45028.4|45048.4|45028.4|45043.5|45023.5|0
1645822750000|2022-02-25 20:59:10|45043.5|45023.5|45048.5|45028.5|45053.5|45033.5|45043.5|45023.5|0
1645822760000|2022-02-25 20:59:20|45051|45031|45051|45031|45051|45031|45051|45031|0
1645822770000|2022-02-25 20:59:30|45053.5|45033.5|45056|45036|45056|45036|45053.5|45033.5|0
1645822780000|2022-02-25 20:59:40|45053.5|45033.5|45063.4|45043.4|45063.4|45043.4|45053.5|45033.5|0
1645822790000|2022-02-25 20:59:50|45061|45041|45053.5|45033.5|45066|45046|45053.5|45033.5|0
1645822800000|2022-02-25 21:00:00|45058.5|45038.5|45061|45041|45063.5|45043.5|45048.5|45028.5|0
1645822810000|2022-02-25 21:00:10|45063.5|45043.5|45065.9|45045.9|45065.9|45045.9|45061|45041|0
1645822820000|2022-02-25 21:00:20|45063.5|45043.5|45061|45041|45066|45046|45061|45041|1
1645822830000|2022-02-25 21:00:30|45058.5|45038.5|45058.5|45038.5|45061|45041|45058.5|45038.5|0
1645822840000|2022-02-25 21:00:40|45061|45041|45058.5|45038.5|45063.5|45043.5|45058.5|45038.5|0
1645822850000|2022-02-25 21:00:50|45063.5|45043.5|45063.5|45043.5|45066|45046|45061|45041|0
1645822860000|2022-02-25 21:01:00|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|0
1645822870000|2022-02-25 21:01:10|45058.6|45038.6|45063.5|45043.5|45063.5|45043.5|45058.6|45038.6|0
1645822880000|2022-02-25 21:01:20|45061|45041|45068.5|45048.5|45068.5|45048.5|45058.5|45038.5|0
1645822890000|2022-02-25 21:01:30|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45066|45046|0
1645822900000|2022-02-25 21:01:40|45068.5|45048.5|45066|45046|45068.5|45048.5|45066|45046|0
1645822910000|2022-02-25 21:01:50|45068.5|45048.5|45068.5|45048.5|45068.5|45048.5|45066|45046|0
1645822920000|2022-02-25 21:02:00|45071|45051|45076|45056|45076|45056|45071|45051|0
1645822930000|2022-02-25 21:02:10|45073.5|45053.5|45071|45051|45073.5|45053.5|45071|45051|0
1645822950000|2022-02-25 21:02:30|||||||||1
1645822960000|2022-02-25 21:02:40|45068.5|45048.5|45068.5|45048.5|45071|45051|45068.5|45048.5|0
1645822970000|2022-02-25 21:02:50|45066|45046|45066|45046|45066|45046|45066|45046|0
1645822980000|2022-02-25 21:03:00|45068.5|45048.5|45066|45046|45068.5|45048.5|45066|45046|5
1645822990000|2022-02-25 21:03:10|45063.5|45043.5|45066|45046|45066|45046|45063.5|45043.5|0
1645823000000|2022-02-25 21:03:20|45063.5|45043.5|45068.5|45048.5|45068.5|45048.5|45063.5|45043.5|0
1645823010000|2022-02-25 21:03:30|45066|45046|45063.5|45043.5|45066|45046|45063.5|45043.5|0
1645823020000|2022-02-25 21:03:40|45061|45041|45058.5|45038.5|45061|45041|45058.5|45038.5|0
1645823040000|2022-02-25 21:04:00|45056|45036|45056|45036|45056|45036|45056|45036|0
1645823080000|2022-02-25 21:04:40|45053.5|45033.5|45051|45031|45053.5|45033.5|45051|45031|0
1645823090000|2022-02-25 21:04:50|45048.5|45028.5|45048.4|45028.4|45048.5|45028.5|45048.4|45028.4|0
1645823100000|2022-02-25 21:05:00|45043.5|45023.5|45043.5|45023.5|45043.5|45023.5|45041|45021|0
1645823110000|2022-02-25 21:05:10|45041|45021|45043.5|45023.5|45043.5|45023.5|45041|45021|0
1645823120000|2022-02-25 21:05:20|45041|45021|45043.5|45023.5|45043.5|45023.5|45041|45021|0
1645823130000|2022-02-25 21:05:30|45046|45026|45046|45026|45046|45026|45046|45026|0
1645823140000|2022-02-25 21:05:40|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|0
1645823180000|2022-02-25 21:06:20|45051|45031|45051|45031|45051|45031|45051|45031|0
1645823190000|2022-02-25 21:06:30|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|0
1645823210000|2022-02-25 21:06:50|45051|45031|45051|45031|45051|45031|45048.5|45028.5|0
1645823220000|2022-02-25 21:07:00|45056|45036|45053.5|45033.5|45056|45036|45053.5|45033.5|0
1645823230000|2022-02-25 21:07:10|45051|45031|45051|45031|45051|45031|45051|45031|0
1645823250000|2022-02-25 21:07:30|45053.5|45033.5|45058.5|45038.5|45058.5|45038.5|45053.5|45033.5|0
1645823270000|2022-02-25 21:07:50|45056|45036|45058.5|45038.5|45058.5|45038.5|45056|45036|0
1645823280000|2022-02-25 21:08:00|45056|45036|45053.5|45033.5|45056|45036|45053.5|45033.5|0
1645823310000|2022-02-25 21:08:30|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|45048.5|45028.5|0
1645823320000|2022-02-25 21:08:40|45046|45026|45046|45026|45046|45026|45046|45026|0
1645823330000|2022-02-25 21:08:50|45048.5|45028.5|45046|45026|45048.5|45028.5|45046|45026|0
1645823350000|2022-02-25 21:09:10|45043.5|45023.5|45041|45021|45043.5|45023.5|45038.6|45018.6|0
1645823360000|2022-02-25 21:09:20|45038.5|45018.5|45036|45016|45038.5|45018.5|45036|45016|1
1645823390000|2022-02-25 21:09:50|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|45033.5|45013.5|0
1645823400000|2022-02-25 21:10:00|45031|45011|45018.5|44998.5|45031|45011|45018.5|44998.5|0
1645823420000|2022-02-25 21:10:20|45016|44996|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645823430000|2022-02-25 21:10:30|45016|44996|45016|44996|45016|44996|45013.5|44993.5|0
1645823440000|2022-02-25 21:10:40|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|45013.5|44993.5|0
1645823450000|2022-02-25 21:10:50|45011|44991|45013.5|44993.5|45013.5|44993.5|45011|44991|0
1645823460000|2022-02-25 21:11:00|45011|44991|45013.5|44993.5|45013.5|44993.5|45011|44991|0
1645823480000|2022-02-25 21:11:20|45016|44996|45013.5|44993.5|45016|44996|45013.5|44993.5|0
1645823500000|2022-02-25 21:11:40|45018.5|44998.5|45013.5|44993.5|45018.5|44998.5|45013.5|44993.5|0
1645823510000|2022-02-25 21:11:50|45018.5|44998.5|45013.5|44993.5|45018.5|44998.5|45013.5|44993.5|0
1645823530000|2022-02-25 21:12:10|45011|44991|45013.5|44993.5|45013.5|44993.5|45011|44991|1
1645823540000|2022-02-25 21:12:20|45016|44996|45016|44996|45016|44996|45016|44996|1
1645823550000|2022-02-25 21:12:30|||||||||2
1645823560000|2022-02-25 21:12:40|45018.5|44998.5|45016|44996|45018.5|44998.5|45016|44996|0
1645823570000|2022-02-25 21:12:50|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|5
1645823580000|2022-02-25 21:13:00|45016|44996|45016|44996|45018.5|44998.5|45016|44996|1
1645823600000|2022-02-25 21:13:20|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|0
1645823610000|2022-02-25 21:13:30|45016|44996|45016|44996|45016|44996|45016|44996|0
1645823640000|2022-02-25 21:14:00|45013.5|44993.5|45013.5|44993.5|45016|44996|45013.5|44993.5|0
1645823650000|2022-02-25 21:14:10|45016|44996|45016|44996|45016|44996|45016|44996|0
1645823670000|2022-02-25 21:14:30|45013.5|44993.5|45011|44991|45013.5|44993.5|45011|44991|0
1645823690000|2022-02-25 21:14:50|||||||||1
1645823700000|2022-02-25 21:15:00|45008.5|44988.5|45006|44986|45008.5|44988.5|45006|44986|0
1645823710000|2022-02-25 21:15:10|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45003.5|44983.5|0
1645823720000|2022-02-25 21:15:20|45003.5|44983.5|44998.5|44978.5|45003.5|44983.5|44998.5|44978.5|0
1645823730000|2022-02-25 21:15:30|44996|44976|44996|44976|44996|44976|44996|44976|0
1645823740000|2022-02-25 21:15:40|45001|44981|45003.5|44983.5|45003.5|44983.5|45001|44981|0
1645823770000|2022-02-25 21:16:10|45006|44986|45003.5|44983.5|45006|44986|45003.5|44983.5|0
1645823780000|2022-02-25 21:16:20|||||||||1
1645823790000|2022-02-25 21:16:30|45006|44986|45003.5|44983.5|45006|44986|45003.5|44983.5|0
1645823800000|2022-02-25 21:16:40|||||||||10
1645823810000|2022-02-25 21:16:50|45006|44986|45003.5|44983.5|45006|44986|45003.5|44983.5|1
1645823840000|2022-02-25 21:17:20|44998.5|44978.5|44998.5|44978.5|45003.5|44983.5|44998.5|44978.5|0
1645823850000|2022-02-25 21:17:30|45001|44981|45003.5|44983.5|45003.5|44983.5|44998.5|44978.5|0
1645823860000|2022-02-25 21:17:40|45006|44986|45003.5|44983.5|45006|44986|45003.5|44983.5|0
1645823880000|2022-02-25 21:18:00|45006|44986|45006|44986|45006|44986|45003.5|44983.5|0
1645823930000|2022-02-25 21:18:50|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|45008.5|44988.5|0
1645823970000|2022-02-25 21:19:30|45011|44991|45011|44991|45011|44991|45011|44991|0
1645823980000|2022-02-25 21:19:40|45013.5|44993.5|45018.5|44998.5|45018.5|44998.5|45013.5|44993.5|0
1645824000000|2022-02-25 21:20:00|45016|44996|45016|44996|45016|44996|45016|44996|0
1645824050000|2022-02-25 21:20:50|45018.5|44998.5|45021|45001|45021|45001|45018.5|44998.5|0
1645824060000|2022-02-25 21:21:00|45018.5|44998.5|45021|45001|45021|45001|45018.5|44998.5|0
1645824080000|2022-02-25 21:21:20|||||||||10
1645824110000|2022-02-25 21:21:50|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|0
1645824120000|2022-02-25 21:22:00|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|45023.5|45003.5|0
1645824130000|2022-02-25 21:22:10|||||||||20
1645824140000|2022-02-25 21:22:20|45023.4|45003.4|45021|45001|45023.4|45003.4|45021|45001|0
1645824150000|2022-02-25 21:22:30|45018.5|44998.5|45018.5|44998.5|45021|45001|45018.5|44998.5|0
1645824170000|2022-02-25 21:22:50|45021|45001|45018.5|44998.5|45021|45001|45018.5|44998.5|0
1645824190000|2022-02-25 21:23:10|45016|44996|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645824240000|2022-02-25 21:24:00|45016|44996|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645824250000|2022-02-25 21:24:10|45016|44996|45016|44996|45018.5|44998.5|45016|44996|0
1645824260000|2022-02-25 21:24:20|45018.5|44998.5|45016|44996|45018.5|44998.5|45016|44996|0
1645824270000|2022-02-25 21:24:30|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645824280000|2022-02-25 21:24:40|45016|44996|45018.5|44998.5|45018.5|44998.5|45016|44996|0
1645824290000|2022-02-25 21:24:50|45021|45001|45018.5|44998.5|45021|45001|45018.5|44998.5|0
1645824310000|2022-02-25 21:25:10|45023.4|45003.4|45023.4|45003.4|45023.4|45003.4|45021|45001|0
1645824320000|2022-02-25 21:25:20|45023.5|45003.5|45023.4|45003.4|45023.5|45003.5|45023.4|45003.4|0
1645824330000|2022-02-25 21:25:30|45023.5|45003.5|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|0
1645824340000|2022-02-25 21:25:40|45023.5|45003.5|45023.4|45003.4|45025.9|45005.9|45023.4|45003.4|0
1645824350000|2022-02-25 21:25:50|45025.9|45005.9|45023.4|45003.4|45025.9|45005.9|45023.4|45003.4|0
1645824360000|2022-02-25 21:26:00|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|0
1645824370000|2022-02-25 21:26:10|45023.5|45003.5|45025.9|45005.9|45025.9|45005.9|45023.4|45003.4|0
1645824380000|2022-02-25 21:26:20|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1645824390000|2022-02-25 21:26:30|45026|45006|45028.4|45008.4|45028.4|45008.4|45025.9|45005.9|0
1645824400000|2022-02-25 21:26:40|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|45025.9|45005.9|1
1645824410000|2022-02-25 21:26:50|45028.4|45008.4|45030.8|45010.8|45030.8|45010.8|45025.9|45005.9|1
1645824420000|2022-02-25 21:27:00|||||||||2
1645824440000|2022-02-25 21:27:20|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|45030.9|45010.9|1
1645824450000|2022-02-25 21:27:30|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645824460000|2022-02-25 21:27:40|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|45028.4|45008.4|0
1645824470000|2022-02-25 21:27:50|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|45033.4|45013.4|0
1645824550000|2022-02-25 21:29:10|45030.9|45010.9|45013.4|44993.4|45030.9|45010.9|45013.4|44993.4|0
1645824560000|2022-02-25 21:29:20|45015.9|44995.9|45010.9|44990.9|45015.9|44995.9|45010.9|44990.9|0
1645824570000|2022-02-25 21:29:30|||||||||20
1645824580000|2022-02-25 21:29:40|||||||||6
1645824600000|2022-02-25 21:30:00|45008.5|44988.5|45013.4|44993.4|45013.4|44993.4|45008.4|44988.4|0
1645824610000|2022-02-25 21:30:10|45010.9|44990.9|45008.4|44988.4|45010.9|44990.9|45008.4|44988.4|0
1645824640000|2022-02-25 21:30:40|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|7
1645824650000|2022-02-25 21:30:50|||||||||2
1645824660000|2022-02-25 21:31:00|||||||||1
1645824670000|2022-02-25 21:31:10|45008.4|44988.4|45013.4|44993.4|45013.4|44993.4|45008.4|44988.4|0
1645824690000|2022-02-25 21:31:30|45013.5|44993.5|45018.4|44998.4|45018.4|44998.4|45013.4|44993.4|0
1645824710000|2022-02-25 21:31:50|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|45015.9|44995.9|0
1645824720000|2022-02-25 21:32:00|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|45013.4|44993.4|0
1645824730000|2022-02-25 21:32:10|45010.9|44990.9|45013.4|44993.4|45013.4|44993.4|45010.9|44990.9|0
1645824740000|2022-02-25 21:32:20|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|45010.9|44990.9|0
1645824800000|2022-02-25 21:33:20|45008.4|44988.4|45008.4|44988.4|45008.4|44988.4|45008.4|44988.4|0
1645824810000|2022-02-25 21:33:30|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|45005.9|44985.9|0
1645824820000|2022-02-25 21:33:40|45006|44986|45005.9|44985.9|45006|44986|45005.9|44985.9|0
1645824830000|2022-02-25 21:33:50|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|45003.4|44983.4|0
1645824840000|2022-02-25 21:34:00|44998.4|44978.4|44996|44976|44998.4|44978.4|44996|44976|0
1645824850000|2022-02-25 21:34:10|44998.5|44978.5|44996|44976|44998.5|44978.5|44996|44976|0
1645824860000|2022-02-25 21:34:20|44998.5|44978.5|44998.5|44978.5|44998.5|44978.5|44996|44976|0
1645824870000|2022-02-25 21:34:30|44998.4|44978.4|44996|44976|44998.4|44978.4|44996|44976|0
1645824880000|2022-02-25 21:34:40|44998.4|44978.4|44998.4|44978.4|45000.9|44980.9|44995.9|44975.9|0
1645824890000|2022-02-25 21:34:50|44996|44976|44998.4|44978.4|44998.4|44978.4|44995.9|44975.9|0
1645824930000|2022-02-25 21:35:30|45000.9|44980.9|44998.4|44978.4|45000.9|44980.9|44998.4|44978.4|0
1645824950000|2022-02-25 21:35:50|44995.9|44975.9|44993.4|44973.4|44995.9|44975.9|44993.4|44973.4|0
1645824960000|2022-02-25 21:36:00|44995.9|44975.9|44995.9|44975.9|44995.9|44975.9|44993.4|44973.4|0
1645825000000|2022-02-25 21:36:40|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|44993.4|44973.4|1
1645825020000|2022-02-25 21:37:00|||||||||1
1645825030000|2022-02-25 21:37:10|||||||||1
1645825070000|2022-02-25 21:37:50|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|44990.9|44970.9|1
1645825090000|2022-02-25 21:38:10|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|44988.4|44968.4|0
1645825170000|2022-02-25 21:39:30|||||||||1
1645825180000|2022-02-25 21:39:40|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|44985.9|44965.9|0
1645825200000|2022-02-25 21:40:00|44986|44966|44986|44966|44986|44966|44986|44966|0
1645825230000|2022-02-25 21:40:30|||||||||1
1645825240000|2022-02-25 21:40:40|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|0
1645825250000|2022-02-25 21:40:50|44986|44966|44986|44966|44986|44966|44986|44966|0
1645825280000|2022-02-25 21:41:20|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|44983.5|44963.5|5
1645825290000|2022-02-25 21:41:30|44981|44961|44981|44961|44981|44961|44981|44961|1
1645825300000|2022-02-25 21:41:40|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|44980.9|44960.9|0
1645825370000|2022-02-25 21:42:50|44978.4|44958.4|44978.4|44958.4|44978.4|44958.4|44978.4|44958.4|0
1645825400000|2022-02-25 21:43:20|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|44975.9|44955.9|0
1645825430000|2022-02-25 21:43:50|44973.4|44953.4|44973.4|44953.4|44973.4|44953.4|44973.4|44953.4|1
1645825450000|2022-02-25 21:44:10|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|0
1645825480000|2022-02-25 21:44:40|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|1
1645825500000|2022-02-25 21:45:00|44970.9|44950.9|44975.9|44955.9|44975.9|44955.9|44970.9|44950.9|0
1645825540000|2022-02-25 21:45:40|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|44970.9|44950.9|0
1645825620000|2022-02-25 21:47:00|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|44968.4|44948.4|0
1645825660000|2022-02-25 21:47:40|||||||||1
1645825680000|2022-02-25 21:48:00|44965.9|44945.9|44966|44946|44966|44946|44965.9|44945.9|1
1645825740000|2022-02-25 21:49:00|44963.5|44943.5|44961|44941|44963.5|44943.5|44961|44941|0
1645825750000|2022-02-25 21:49:10|44960.9|44940.9|44943.5|44923.5|44960.9|44940.9|44943.5|44923.5|8
1645825760000|2022-02-25 21:49:20|44941|44921|44938.4|44918.4|44941|44921|44938.4|44918.4|2
1645825770000|2022-02-25 21:49:30|44935.9|44915.9|44933.5|44913.5|44935.9|44915.9|44933.5|44913.5|2
1645825780000|2022-02-25 21:49:40|44931|44911|44928.4|44908.4|44931|44911|44928.4|44908.4|0
1645825790000|2022-02-25 21:49:50|44920.9|44900.9|44918.5|44898.5|44920.9|44900.9|44918.5|44898.5|3
1645825920000|2022-02-25 21:52:00|44921|44901|44921|44901|44921|44901|44921|44901|0
1645825940000|2022-02-25 21:52:20|44923.5|44903.5|44926|44906|44926|44906|44923.5|44903.5|0
1645825980000|2022-02-25 21:53:00|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|44928.5|44908.5|0
1645826070000|2022-02-25 21:54:30|44923.5|44903.5|44926|44906|44928.4|44908.4|44923.5|44903.5|0
1645826090000|2022-02-25 21:54:50|44925.9|44905.9|44923.4|44903.4|44925.9|44905.9|44923.4|44903.4|0
1645826110000|2022-02-25 21:55:10|44916|44896|44896|44876|44916|44896|44896|44876|0
1645826120000|2022-02-25 21:55:20|44893.5|44873.5|44893.5|44873.5|44893.5|44873.5|44893.5|44873.5|0
1645826180000|2022-02-25 21:56:20|44893.4|44873.4|44883.4|44863.4|44893.4|44873.4|44883.4|44863.4|0
1645826190000|2022-02-25 21:56:30|44876|44856|44876|44856|44876|44856|44876|44856|0
1645826200000|2022-02-25 21:56:40|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|44873.5|44853.5|0
1645826260000|2022-02-25 21:57:40|44873.4|44853.4|44871|44851|44873.4|44853.4|44871|44851|0
1645826320000|2022-02-25 21:58:40|44868.4|44848.4|44868.5|44848.5|44868.5|44848.5|44868.4|44848.4|0
1645826330000|2022-02-25 21:58:50|44868.4|44848.4|44868.4|44848.4|44868.4|44848.4|44868.4|44848.4|0
1645826350000|2022-02-25 21:59:10|44865.9|44845.9|44868.4|44848.4|44868.4|44848.4|44865.9|44845.9|0
1645826360000|2022-02-25 21:59:20|44873.4|44853.4|44880.9|44860.9|44880.9|44860.9|44873.4|44853.4|0
1645826370000|2022-02-25 21:59:30|44883.4|44863.4|44883.4|44863.4|44883.4|44863.4|44883.4|44863.4|0
1645826380000|2022-02-25 21:59:40|44880.9|44860.9|44881|44861|44881|44861|44880.9|44860.9|1
1645826390000|2022-02-25 21:59:50|44883.5|44863.5|44883.5|44863.5|44883.5|44863.5|44883.5|44863.5|1
1646002800000|2022-02-27 23:00:00|44724.5|44704.5|44759.5|44739.5|44759.5|44739.5|44699.6|44679.6|2
1646002810000|2022-02-27 23:00:10|44762|44742|44814.9|44794.9|44834.6|44814.6|44762|44742|26
1646002820000|2022-02-27 23:00:20|44812.5|44792.5|44757.3|44737.3|44812.5|44792.5|44757.3|44737.3|21
1646002830000|2022-02-27 23:00:30|44757.2|44737.2|44734.7|44714.7|44757.2|44737.2|44734.7|44714.7|4
1646002840000|2022-02-27 23:00:40|44732.2|44712.2|44712.1|44692.1|44734.7|44714.7|44712.1|44692.1|8
1646002850000|2022-02-27 23:00:50|44712.2|44692.2|44754.6|44734.6|44754.6|44734.6|44712.1|44692.1|8
1646002860000|2022-02-27 23:01:00|44752.2|44732.2|44754.6|44734.6|44754.6|44734.6|44752.1|44732.1|6
1646002870000|2022-02-27 23:01:10|||||||||2
1646002880000|2022-02-27 23:01:20|44744.7|44724.7|44722.1|44702.1|44744.7|44724.7|44719.7|44699.7|6
1646002890000|2022-02-27 23:01:30|44724.6|44704.6|44727.1|44707.1|44729.7|44709.7|44722.1|44702.1|17
1646002900000|2022-02-27 23:01:40|44724.7|44704.7|44699.7|44679.7|44724.7|44704.7|44699.7|44679.7|17
1646002910000|2022-02-27 23:01:50|44694.7|44674.7|44692.2|44672.2|44694.7|44674.7|44692.2|44672.2|3
1646002920000|2022-02-27 23:02:00|44694.7|44674.7|44724.7|44704.7|44724.7|44704.7|44694.7|44674.7|13
1646002930000|2022-02-27 23:02:10|44729.7|44709.7|44732|44712|44732|44712|44727.1|44707.1|10
1646002940000|2022-02-27 23:02:20|44732.1|44712.1|44739.8|44719.8|44742.3|44722.3|44732.1|44712.1|0
1646002950000|2022-02-27 23:02:30|44742.2|44722.2|44739.7|44719.7|44749.8|44729.8|44739.7|44719.7|44
1646002960000|2022-02-27 23:02:40|44742.2|44722.2|44707.4|44687.4|44752.2|44732.2|44707.4|44687.4|8
1646002970000|2022-02-27 23:02:50|44700|44680|44699.7|44679.7|44700|44680|44699.7|44679.7|1
1646002980000|2022-02-27 23:03:00|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|44697.2|44677.2|30
1646002990000|2022-02-27 23:03:10|44699.7|44679.7|44697.2|44677.2|44699.7|44679.7|44697.2|44677.2|6
1646003000000|2022-02-27 23:03:20|||||||||5
1646003010000|2022-02-27 23:03:30|44699.7|44679.7|44699.7|44679.7|44699.7|44679.7|44699.7|44679.7|9
1646003020000|2022-02-27 23:03:40|||||||||5
1646003030000|2022-02-27 23:03:50|44697.2|44677.2|44699.7|44679.7|44699.7|44679.7|44697.2|44677.2|16
1646003040000|2022-02-27 23:04:00|44702.2|44682.2|44702.2|44682.2|44702.2|44682.2|44702.2|44682.2|9
1646003050000|2022-02-27 23:04:10|44702.3|44682.3|44729.8|44709.8|44729.8|44709.8|44702.3|44682.3|11
1646003060000|2022-02-27 23:04:20|44732.3|44712.3|44754.7|44734.7|44754.7|44734.7|44732.3|44712.3|5
1646003070000|2022-02-27 23:04:30|44757.2|44737.2|44769.7|44749.7|44769.7|44749.7|44757.2|44737.2|4
1646003080000|2022-02-27 23:04:40|44772.2|44752.2|44807.2|44787.2|44807.2|44787.2|44772.2|44752.2|3
1646003090000|2022-02-27 23:04:50|44809.7|44789.7|44802.2|44782.2|44809.7|44789.7|44799.7|44779.7|23
1646003100000|2022-02-27 23:05:00|44799.7|44779.7|44797.2|44777.2|44802.2|44782.2|44797.2|44777.2|3
1646003110000|2022-02-27 23:05:10|44799.7|44779.7|44802.2|44782.2|44822.2|44802.2|44799.7|44779.7|17
1646003120000|2022-02-27 23:05:20|44799.7|44779.7|44777.2|44757.2|44799.7|44779.7|44777.2|44757.2|11
1646003130000|2022-02-27 23:05:30|||||||||10
1646003140000|2022-02-27 23:05:40|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|0
1646003150000|2022-02-27 23:05:50|44767.2|44747.2|44774.7|44754.7|44774.7|44754.7|44767.2|44747.2|4
1646003160000|2022-02-27 23:06:00|44769.8|44749.8|44769.7|44749.7|44769.8|44749.8|44769.7|44749.7|2
1646003170000|2022-02-27 23:06:10|44787.2|44767.2|44799.7|44779.7|44802.2|44782.2|44787.2|44767.2|1
1646003180000|2022-02-27 23:06:20|44804.7|44784.7|44799.7|44779.7|44804.7|44784.7|44799.7|44779.7|3
1646003190000|2022-02-27 23:06:30|44797.2|44777.2|44772.2|44752.2|44797.2|44777.2|44772.2|44752.2|5
1646003200000|2022-02-27 23:06:40|44769.7|44749.7|44769.7|44749.7|44772.2|44752.2|44769.7|44749.7|1
1646003210000|2022-02-27 23:06:50|44767.3|44747.3|44772.2|44752.2|44772.2|44752.2|44767.2|44747.2|0
1646003220000|2022-02-27 23:07:00|44777.2|44757.2|44777.2|44757.2|44779.7|44759.7|44772.2|44752.2|0
1646003230000|2022-02-27 23:07:10|44779.7|44759.7|44782.2|44762.2|44782.2|44762.2|44779.7|44759.7|1
1646003240000|2022-02-27 23:07:20|44779.8|44759.8|44777.2|44757.2|44779.8|44759.8|44777.2|44757.2|0
1646003250000|2022-02-27 23:07:30|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|2
1646003260000|2022-02-27 23:07:40|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|44777.2|44757.2|0
1646003270000|2022-02-27 23:07:50|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|44774.7|44754.7|0
1646003290000|2022-02-27 23:08:10|44772.2|44752.2|44774.7|44754.7|44774.7|44754.7|44772.2|44752.2|2
1646003300000|2022-02-27 23:08:20|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|2
1646003310000|2022-02-27 23:08:30|44769.7|44749.7|44772.2|44752.2|44772.2|44752.2|44769.7|44749.7|3
1646003320000|2022-02-27 23:08:40|44769.7|44749.7|44769.7|44749.7|44772.2|44752.2|44769.7|44749.7|1
1646003330000|2022-02-27 23:08:50|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|44772.2|44752.2|1
1646003340000|2022-02-27 23:09:00|44769.7|44749.7|44774.7|44754.7|44774.7|44754.7|44769.7|44749.7|6
1646003350000|2022-02-27 23:09:10|44777.2|44757.2|44789.7|44769.7|44799.7|44779.7|44777.2|44757.2|11
1646003360000|2022-02-27 23:09:20|44792.2|44772.2|44761.6|44741.6|44792.2|44772.2|44757.3|44737.3|35
1646003370000|2022-02-27 23:09:30|44756.7|44736.7|44747.2|44727.2|44756.7|44736.7|44734.7|44714.7|9
1646003380000|2022-02-27 23:09:40|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|44762.1|44742.1|0
1646003390000|2022-02-27 23:09:50|44762.2|44742.2|44759.7|44739.7|44762.2|44742.2|44757.2|44737.2|0
1646003400000|2022-02-27 23:10:00|44757.2|44737.2|44754.7|44734.7|44757.2|44737.2|44754.7|44734.7|0
1646003410000|2022-02-27 23:10:10|44757.2|44737.2|44754.6|44734.6|44757.2|44737.2|44754.6|44734.6|2
1646003420000|2022-02-27 23:10:20|44754.7|44734.7|44779.7|44759.7|44779.7|44759.7|44752.2|44732.2|16
1646003430000|2022-02-27 23:10:30|44777.2|44757.2|44787.2|44767.2|44787.2|44767.2|44777.2|44757.2|16
1646003440000|2022-02-27 23:10:40|44797.2|44777.2|44804.7|44784.7|44804.7|44784.7|44797.2|44777.2|4
1646003450000|2022-02-27 23:10:50|44807.2|44787.2|44804.7|44784.7|44807.2|44787.2|44804.7|44784.7|1
1646003460000|2022-02-27 23:11:00|44807.2|44787.2|44804.7|44784.7|44807.2|44787.2|44804.7|44784.7|0
1646003470000|2022-02-27 23:11:10|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|0
1646003480000|2022-02-27 23:11:20|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|44804.7|44784.7|16
1646003500000|2022-02-27 23:11:40|44814.6|44794.6|44814.7|44794.7|44814.7|44794.7|44814.6|44794.6|2
1646003510000|2022-02-27 23:11:50|44817.2|44797.2|44812.2|44792.2|44819.7|44799.7|44812.2|44792.2|1
1646003520000|2022-02-27 23:12:00|44799.8|44779.8|44802.2|44782.2|44802.2|44782.2|44799.7|44779.7|37
1646003530000|2022-02-27 23:12:10|44804.7|44784.7|44802.2|44782.2|44804.7|44784.7|44802.2|44782.2|0
1646003540000|2022-02-27 23:12:20|44804.7|44784.7|44802.1|44782.1|44804.7|44784.7|44799.7|44779.7|6
1646003550000|2022-02-27 23:12:30|44802.2|44782.2|44797.3|44777.3|44802.2|44782.2|44797.3|44777.3|1
1646003560000|2022-02-27 23:12:40|44797.2|44777.2|44789.7|44769.7|44797.2|44777.2|44789.7|44769.7|3
1646003600000|2022-02-27 23:13:20|44787.2|44767.2|44789.7|44769.7|44789.7|44769.7|44787.2|44767.2|2
1646003610000|2022-02-27 23:13:30|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|1
1646003620000|2022-02-27 23:13:40|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|44794.7|44774.7|0
1646003630000|2022-02-27 23:13:50|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|1
1646003640000|2022-02-27 23:14:00|44799.7|44779.7|44804.7|44784.7|44804.7|44784.7|44799.7|44779.7|0
1646003650000|2022-02-27 23:14:10|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|44807.2|44787.2|0
1646003660000|2022-02-27 23:14:20|44812.2|44792.2|44817.2|44797.2|44817.2|44797.2|44812.2|44792.2|6
1646003670000|2022-02-27 23:14:30|44819.7|44799.7|44822.2|44802.2|44822.2|44802.2|44819.7|44799.7|2
1646003680000|2022-02-27 23:14:40|44824.7|44804.7|44829.7|44809.7|44829.7|44809.7|44824.7|44804.7|2
1646003690000|2022-02-27 23:14:50|44832.1|44812.1|44827.2|44807.2|44832.2|44812.2|44827.2|44807.2|3
1646003700000|2022-02-27 23:15:00|44824.7|44804.7|44817.2|44797.2|44827.2|44807.2|44817.2|44797.2|4
1646003710000|2022-02-27 23:15:10|44814.7|44794.7|44817.2|44797.2|44817.2|44797.2|44814.7|44794.7|1
1646003720000|2022-02-27 23:15:20|44814.7|44794.7|44814.7|44794.7|44817.2|44797.2|44814.7|44794.7|6
1646003730000|2022-02-27 23:15:30|44817.2|44797.2|44822.2|44802.2|44827.1|44807.1|44817.2|44797.2|1
1646003740000|2022-02-27 23:15:40|44827.1|44807.1|44834.6|44814.6|44834.6|44814.6|44827.1|44807.1|1
1646003750000|2022-02-27 23:15:50|44832.1|44812.1|44824.6|44804.6|44832.1|44812.1|44822.2|44802.2|13
1646003760000|2022-02-27 23:16:00|44819.7|44799.7|44819.7|44799.7|44822.2|44802.2|44817.2|44797.2|4
1646003770000|2022-02-27 23:16:10|44817.2|44797.2|44819.7|44799.7|44822.2|44802.2|44817.2|44797.2|0
1646003780000|2022-02-27 23:16:20|44822.2|44802.2|44827.2|44807.2|44827.2|44807.2|44822.2|44802.2|1
1646003790000|2022-02-27 23:16:30|44829.7|44809.7|44834.7|44814.7|44834.7|44814.7|44829.7|44809.7|8
1646003810000|2022-02-27 23:16:50|44837.2|44817.2|44852.2|44832.2|44852.2|44832.2|44837.2|44817.2|39
1646003820000|2022-02-27 23:17:00|44854.7|44834.7|44864.7|44844.7|44864.7|44844.7|44852.2|44832.2|26
1646003830000|2022-02-27 23:17:10|44862.2|44842.2|44864.7|44844.7|44864.7|44844.7|44862.2|44842.2|12
1646003840000|2022-02-27 23:17:20|44867.2|44847.2|44869.8|44849.8|44869.8|44849.8|44864.7|44844.7|12
1646003850000|2022-02-27 23:17:30|||||||||1
1646003860000|2022-02-27 23:17:40|||||||||3
1646003870000|2022-02-27 23:17:50|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|44867.3|44847.3|7
1646003880000|2022-02-27 23:18:00|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|44864.8|44844.8|8
1646003890000|2022-02-27 23:18:10|44867.2|44847.2|44867.2|44847.2|44867.2|44847.2|44867.2|44847.2|4
1646003900000|2022-02-27 23:18:20|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|44867.1|44847.1|4
1646003910000|2022-02-27 23:18:30|44864.6|44844.6|44854.7|44834.7|44864.6|44844.6|44854.7|44834.7|1
1646003920000|2022-02-27 23:18:40|44852.2|44832.2|44847.1|44827.1|44852.2|44832.2|44847.1|44827.1|0
1646003930000|2022-02-27 23:18:50|44844.7|44824.7|44847.1|44827.1|44847.1|44827.1|44844.7|44824.7|2
1646003940000|2022-02-27 23:19:00|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|44852.2|44832.2|1
1646003950000|2022-02-27 23:19:10|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|0
1646003960000|2022-02-27 23:19:20|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|44847.2|44827.2|0
1646003970000|2022-02-27 23:19:30|44849.7|44829.7|44849.7|44829.7|44849.7|44829.7|44847.2|44827.2|0
1646003990000|2022-02-27 23:19:50|||||||||1
1646004000000|2022-02-27 23:20:00|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|6
1646004010000|2022-02-27 23:20:10|44859.6|44839.6|44847.2|44827.2|44859.6|44839.6|44847.2|44827.2|4
1646004020000|2022-02-27 23:20:20|44844.7|44824.7|44857.1|44837.1|44857.1|44837.1|44844.6|44824.6|7
1646004030000|2022-02-27 23:20:30|44859.5|44839.5|44859.6|44839.6|44859.6|44839.6|44859.5|44839.5|0
1646004040000|2022-02-27 23:20:40|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|0
1646004050000|2022-02-27 23:20:50|44864.6|44844.6|44867.1|44847.1|44867.1|44847.1|44864.6|44844.6|1
1646004060000|2022-02-27 23:21:00|44869.6|44849.6|44864.6|44844.6|44869.6|44849.6|44864.6|44844.6|1
1646004070000|2022-02-27 23:21:10|44862.1|44842.1|44859.6|44839.6|44862.1|44842.1|44859.6|44839.6|1
1646004080000|2022-02-27 23:21:20|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|0
1646004090000|2022-02-27 23:21:30|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|1
1646004100000|2022-02-27 23:21:40|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|44857.1|44837.1|1
1646004110000|2022-02-27 23:21:50|44854.7|44834.7|44854.7|44834.7|44857.1|44837.1|44854.6|44834.6|0
1646004120000|2022-02-27 23:22:00|44854.6|44834.6|44852.1|44832.1|44857.1|44837.1|44852.1|44832.1|1
1646004130000|2022-02-27 23:22:10|44854.6|44834.6|44852.1|44832.1|44857.1|44837.1|44849.6|44829.6|0
1646004140000|2022-02-27 23:22:20|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|1
1646004150000|2022-02-27 23:22:30|44857.1|44837.1|44869.6|44849.6|44869.6|44849.6|44857.1|44837.1|3
1646004160000|2022-02-27 23:22:40|44872.1|44852.1|44889.6|44869.6|44894.6|44874.6|44872.1|44852.1|8
1646004170000|2022-02-27 23:22:50|44887.2|44867.2|44884.6|44864.6|44887.2|44867.2|44879.7|44859.7|1
1646004180000|2022-02-27 23:23:00|44887.2|44867.2|44884.7|44864.7|44889.6|44869.6|44884.7|44864.7|2
1646004190000|2022-02-27 23:23:10|44887.2|44867.2|44884.7|44864.7|44887.2|44867.2|44884.7|44864.7|2
1646004200000|2022-02-27 23:23:20|44882.2|44862.2|44889.6|44869.6|44889.6|44869.6|44882.2|44862.2|3
1646004210000|2022-02-27 23:23:30|44892.1|44872.1|44884.6|44864.6|44894.6|44874.6|44884.6|44864.6|7
1646004220000|2022-02-27 23:23:40|44882.2|44862.2|44887.2|44867.2|44889.6|44869.6|44879.6|44859.6|2
1646004230000|2022-02-27 23:23:50|44889.6|44869.6|44894.6|44874.6|44894.6|44874.6|44889.6|44869.6|3
1646004240000|2022-02-27 23:24:00|44892.1|44872.1|44904.6|44884.6|44904.6|44884.6|44892.1|44872.1|11
1646004250000|2022-02-27 23:24:10|44902.1|44882.1|44897.1|44877.1|44902.1|44882.1|44897.1|44877.1|1
1646004260000|2022-02-27 23:24:20|44894.7|44874.7|44894.6|44874.6|44897.1|44877.1|44894.6|44874.6|0
1646004270000|2022-02-27 23:24:30|44894.7|44874.7|44904.6|44884.6|44904.6|44884.6|44894.7|44874.7|4
1646004280000|2022-02-27 23:24:40|||||||||1
1646004290000|2022-02-27 23:24:50|44907.1|44887.1|44909.6|44889.6|44909.6|44889.6|44907.1|44887.1|3
1646004300000|2022-02-27 23:25:00|44912.1|44892.1|44939.6|44919.6|44942.1|44922.1|44912.1|44892.1|7
1646004310000|2022-02-27 23:25:10|44937.2|44917.2|44929.6|44909.6|44939.6|44919.6|44927.1|44907.1|7
1646004320000|2022-02-27 23:25:20|44934.6|44914.6|44934.6|44914.6|44937.1|44917.1|44934.6|44914.6|6
1646004330000|2022-02-27 23:25:30|44934.7|44914.7|44937.1|44917.1|44939.6|44919.6|44934.7|44914.7|2
1646004340000|2022-02-27 23:25:40|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|0
1646004350000|2022-02-27 23:25:50|44937.1|44917.1|44939.6|44919.6|44939.6|44919.6|44937.1|44917.1|0
1646004360000|2022-02-27 23:26:00|44937.1|44917.1|44919.6|44899.6|44939.6|44919.6|44919.6|44899.6|6
1646004370000|2022-02-27 23:26:10|44917.1|44897.1|44914.6|44894.6|44917.1|44897.1|44914.6|44894.6|0
1646004380000|2022-02-27 23:26:20|44912.2|44892.2|44897.1|44877.1|44912.2|44892.2|44889.6|44869.6|9
1646004390000|2022-02-27 23:26:30|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44892.1|44872.1|1
1646004400000|2022-02-27 23:26:40|44892.2|44872.2|44882.1|44862.1|44892.2|44872.2|44882.1|44862.1|4
1646004410000|2022-02-27 23:26:50|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|2
1646004420000|2022-02-27 23:27:00|||||||||1
1646004430000|2022-02-27 23:27:10|44887.1|44867.1|44894.6|44874.6|44894.6|44874.6|44887.1|44867.1|2
1646004440000|2022-02-27 23:27:20|44897.1|44877.1|44897.1|44877.1|44897.1|44877.1|44894.6|44874.6|0
1646004450000|2022-02-27 23:27:30|44894.6|44874.6|44894.6|44874.6|44897.1|44877.1|44894.6|44874.6|0
1646004460000|2022-02-27 23:27:40|44894.7|44874.7|44894.5|44874.5|44897.2|44877.2|44894.5|44874.5|28
1646004470000|2022-02-27 23:27:50|44897|44877|44904.6|44884.6|44904.6|44884.6|44897|44877|2
1646004480000|2022-02-27 23:28:00|44904.7|44884.7|44904.7|44884.7|44904.7|44884.7|44904.6|44884.6|1
1646004490000|2022-02-27 23:28:10|44904.6|44884.6|44907.1|44887.1|44912.1|44892.1|44904.6|44884.6|5
1646004500000|2022-02-27 23:28:20|44904.7|44884.7|44907.1|44887.1|44907.1|44887.1|44904.6|44884.6|0
1646004510000|2022-02-27 23:28:30|44909.6|44889.6|44914.6|44894.6|44914.6|44894.6|44909.6|44889.6|2
1646004520000|2022-02-27 23:28:40|44912.1|44892.1|44899.6|44879.6|44912.1|44892.1|44892.2|44872.2|11
1646004530000|2022-02-27 23:28:50|44899.7|44879.7|44909.6|44889.6|44909.6|44889.6|44899.6|44879.6|2
1646004540000|2022-02-27 23:29:00|44907.1|44887.1|44907|44887|44907.1|44887.1|44892.1|44872.1|15
1646004550000|2022-02-27 23:29:10|44907.1|44887.1|44909.5|44889.5|44909.5|44889.5|44904.6|44884.6|1
1646004560000|2022-02-27 23:29:20|44909.6|44889.6|44909.6|44889.6|44909.6|44889.6|44909.6|44889.6|1
1646004570000|2022-02-27 23:29:30|44904.6|44884.6|44899.6|44879.6|44904.6|44884.6|44897.1|44877.1|1
1646004580000|2022-02-27 23:29:40|44897.1|44877.1|44899.6|44879.6|44899.6|44879.6|44897.1|44877.1|0
1646004590000|2022-02-27 23:29:50|44897.2|44877.2|44897.1|44877.1|44897.2|44877.2|44894.6|44874.6|1
1646004600000|2022-02-27 23:30:00|44899.6|44879.6|44889.6|44869.6|44899.6|44879.6|44889.6|44869.6|1
1646004610000|2022-02-27 23:30:10|||||||||3
1646004620000|2022-02-27 23:30:20|44887.2|44867.2|44894.6|44874.6|44894.6|44874.6|44887.2|44867.2|4
1646004630000|2022-02-27 23:30:30|44897.1|44877.1|44894.7|44874.7|44897.2|44877.2|44894.6|44874.6|0
1646004650000|2022-02-27 23:30:50|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|1
1646004660000|2022-02-27 23:31:00|44892.1|44872.1|44882.2|44862.2|44892.1|44872.1|44882.2|44862.2|4
1646004670000|2022-02-27 23:31:10|44882.1|44862.1|44887.1|44867.1|44889.6|44869.6|44882.1|44862.1|3
1646004680000|2022-02-27 23:31:20|44889.6|44869.6|44884.6|44864.6|44889.6|44869.6|44884.6|44864.6|1
1646004690000|2022-02-27 23:31:30|44892|44872|44892|44872|44892|44872|44892|44872|5
1646004700000|2022-02-27 23:31:40|44894.6|44874.6|44902.1|44882.1|44902.1|44882.1|44894.6|44874.6|1
1646004710000|2022-02-27 23:31:50|44899.7|44879.7|44899.6|44879.6|44904.6|44884.6|44899.6|44879.6|0
1646004720000|2022-02-27 23:32:00|44897.1|44877.1|44894.6|44874.6|44897.2|44877.2|44894.6|44874.6|0
1646004730000|2022-02-27 23:32:10|44894.7|44874.7|44909.6|44889.6|44909.6|44889.6|44894.6|44874.6|7
1646004740000|2022-02-27 23:32:20|44904.6|44884.6|44909.6|44889.6|44909.6|44889.6|44904.6|44884.6|2
1646004750000|2022-02-27 23:32:30|44907.1|44887.1|44929.7|44909.7|44934.6|44914.6|44907.1|44887.1|7
1646004760000|2022-02-27 23:32:40|44929.6|44909.6|44919.6|44899.6|44929.6|44909.6|44917.1|44897.1|2
1646004770000|2022-02-27 23:32:50|44922.1|44902.1|44929.6|44909.6|44932.1|44912.1|44922.1|44902.1|6
1646004780000|2022-02-27 23:33:00|44924.6|44904.6|44927.1|44907.1|44927.1|44907.1|44919.6|44899.6|3
1646004790000|2022-02-27 23:33:10|44924.7|44904.7|44919.6|44899.6|44929.6|44909.6|44919.6|44899.6|3
1646004800000|2022-02-27 23:33:20|44917.2|44897.2|44927.1|44907.1|44927.1|44907.1|44917.1|44897.1|1
1646004810000|2022-02-27 23:33:30|44924.7|44904.7|44944.6|44924.6|44944.6|44924.6|44924.7|44904.7|4
1646004820000|2022-02-27 23:33:40|44939.6|44919.6|44934.6|44914.6|44939.6|44919.6|44934.6|44914.6|4
1646004830000|2022-02-27 23:33:50|44932.2|44912.2|44932.2|44912.2|44934.6|44914.6|44932.2|44912.2|2
1646004840000|2022-02-27 23:34:00|44932.1|44912.1|44919.6|44899.6|44934.6|44914.6|44919.6|44899.6|8
1646004850000|2022-02-27 23:34:10|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|44919.7|44899.7|4
1646004860000|2022-02-27 23:34:20|44919.7|44899.7|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|0
1646004870000|2022-02-27 23:34:30|44922.1|44902.1|44917.1|44897.1|44922.1|44902.1|44914.6|44894.6|5
1646004880000|2022-02-27 23:34:40|44912.1|44892.1|44902.1|44882.1|44912.1|44892.1|44902.1|44882.1|1
1646004890000|2022-02-27 23:34:50|44904.6|44884.6|44904.6|44884.6|44904.6|44884.6|44904.6|44884.6|1
1646004900000|2022-02-27 23:35:00|44899.7|44879.7|44899.6|44879.6|44899.7|44879.7|44897.2|44877.2|5
1646004910000|2022-02-27 23:35:10|44897.1|44877.1|44892.1|44872.1|44899.6|44879.6|44892.1|44872.1|2
1646004920000|2022-02-27 23:35:20|44889.7|44869.7|44899.6|44879.6|44899.6|44879.6|44887.1|44867.1|7
1646004930000|2022-02-27 23:35:30|44902.1|44882.1|44904.6|44884.6|44904.6|44884.6|44899.6|44879.6|1
1646004940000|2022-02-27 23:35:40|44907.1|44887.1|44904.6|44884.6|44907.1|44887.1|44904.6|44884.6|4
1646004950000|2022-02-27 23:35:50|44907.1|44887.1|44899.6|44879.6|44907.1|44887.1|44899.6|44879.6|2
1646004960000|2022-02-27 23:36:00|44902.1|44882.1|44899.7|44879.7|44902.1|44882.1|44899.6|44879.6|1
1646004970000|2022-02-27 23:36:10|44899.6|44879.6|44899.6|44879.6|44904.6|44884.6|44899.6|44879.6|0
1646004980000|2022-02-27 23:36:20|44902.1|44882.1|44899.6|44879.6|44902.1|44882.1|44899.6|44879.6|0
1646004990000|2022-02-27 23:36:30|44902.1|44882.1|44899.6|44879.6|44902.1|44882.1|44899.6|44879.6|13
1646005010000|2022-02-27 23:36:50|44897.1|44877.1|44897.1|44877.1|44899.6|44879.6|44897.1|44877.1|0
1646005020000|2022-02-27 23:37:00|44894.7|44874.7|44894.7|44874.7|44894.7|44874.7|44894.7|44874.7|1
1646005030000|2022-02-27 23:37:10|44894.6|44874.6|44889.6|44869.6|44894.6|44874.6|44889.6|44869.6|0
1646005040000|2022-02-27 23:37:20|44887.2|44867.2|44887.1|44867.1|44887.2|44867.2|44887.1|44867.1|0
1646005050000|2022-02-27 23:37:30|44884.6|44864.6|44882.2|44862.2|44884.6|44864.6|44882.2|44862.2|1
1646005070000|2022-02-27 23:37:50|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|44884.6|44864.6|1
1646005080000|2022-02-27 23:38:00|44887.2|44867.2|44897.1|44877.1|44897.1|44877.1|44887.2|44867.2|2
1646005090000|2022-02-27 23:38:10|44894.6|44874.6|44899.6|44879.6|44899.6|44879.6|44894.6|44874.6|0
1646005100000|2022-02-27 23:38:20|44897.1|44877.1|44894.6|44874.6|44899.6|44879.6|44894.6|44874.6|1
1646005110000|2022-02-27 23:38:30|44897.1|44877.1|44894.6|44874.6|44899.6|44879.6|44894.6|44874.6|1
1646005120000|2022-02-27 23:38:40|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|44892.2|44872.2|0
1646005130000|2022-02-27 23:38:50|44892.1|44872.1|44894.6|44874.6|44894.6|44874.6|44889.6|44869.6|0
1646005150000|2022-02-27 23:39:10|44892.1|44872.1|44894.6|44874.6|44894.6|44874.6|44892.1|44872.1|0
1646005160000|2022-02-27 23:39:20|44897.1|44877.1|44894.7|44874.7|44897.1|44877.1|44892.1|44872.1|2
1646005170000|2022-02-27 23:39:30|44894.6|44874.6|44894.6|44874.6|44899.6|44879.6|44894.6|44874.6|0
1646005180000|2022-02-27 23:39:40|44892.1|44872.1|44892.1|44872.1|44894.6|44874.6|44892.1|44872.1|1
1646005190000|2022-02-27 23:39:50|44889.6|44869.6|44879.6|44859.6|44889.6|44869.6|44879.6|44859.6|1
1646005200000|2022-02-27 23:40:00|44884.6|44864.6|44879.6|44859.6|44884.6|44864.6|44879.6|44859.6|3
1646005210000|2022-02-27 23:40:10|44882.1|44862.1|44879.6|44859.6|44882.1|44862.1|44879.6|44859.6|0
1646005220000|2022-02-27 23:40:20|44882.1|44862.1|44882.1|44862.1|44884.6|44864.6|44879.6|44859.6|2
1646005230000|2022-02-27 23:40:30|44879.7|44859.7|44877.1|44857.1|44884.6|44864.6|44877.1|44857.1|3
1646005240000|2022-02-27 23:40:40|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|44879.6|44859.6|7
1646005250000|2022-02-27 23:40:50|44877.2|44857.2|44874.7|44854.7|44877.2|44857.2|44874.7|44854.7|1
1646005260000|2022-02-27 23:41:00|44869.6|44849.6|44867.1|44847.1|44869.6|44849.6|44867.1|44847.1|2
1646005270000|2022-02-27 23:41:10|44869.6|44849.6|44867.1|44847.1|44869.6|44849.6|44864.6|44844.6|2
1646005280000|2022-02-27 23:41:20|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|4
1646005290000|2022-02-27 23:41:30|44864.7|44844.7|44862.1|44842.1|44867.1|44847.1|44862.1|44842.1|2
1646005310000|2022-02-27 23:41:50|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|4
1646005320000|2022-02-27 23:42:00|44849.6|44829.6|44849.6|44829.6|44849.6|44829.6|44844.7|44824.7|5
1646005330000|2022-02-27 23:42:10|44852.2|44832.2|44854.6|44834.6|44854.6|44834.6|44852.2|44832.2|0
1646005340000|2022-02-27 23:42:20|||||||||50
1646005350000|2022-02-27 23:42:30|44852.1|44832.1|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|1
1646005360000|2022-02-27 23:42:40|44852.1|44832.1|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|0
1646005370000|2022-02-27 23:42:50|44852.1|44832.1|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|0
1646005380000|2022-02-27 23:43:00|44852.1|44832.1|44852.1|44832.1|44854.6|44834.6|44849.6|44829.6|0
1646005390000|2022-02-27 23:43:10|44849.6|44829.6|44854.6|44834.6|44854.6|44834.6|44849.6|44829.6|1
1646005400000|2022-02-27 23:43:20|44852.1|44832.1|44852.1|44832.1|44854.6|44834.6|44849.6|44829.6|1
1646005410000|2022-02-27 23:43:30|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|0
1646005430000|2022-02-27 23:43:50|44857.1|44837.1|44859.6|44839.6|44859.6|44839.6|44857.1|44837.1|1
1646005440000|2022-02-27 23:44:00|44857.1|44837.1|44857.1|44837.1|44859.6|44839.6|44854.6|44834.6|2
1646005450000|2022-02-27 23:44:10|44859.6|44839.6|44854.6|44834.6|44859.6|44839.6|44854.6|44834.6|0
1646005460000|2022-02-27 23:44:20|44852.1|44832.1|44849.6|44829.6|44854.6|44834.6|44849.6|44829.6|6
1646005470000|2022-02-27 23:44:30|||||||||5
1646005480000|2022-02-27 23:44:40|||||||||1
1646005500000|2022-02-27 23:45:00|44847.1|44827.1|44847.1|44827.1|44847.1|44827.1|44844.6|44824.6|5
1646005510000|2022-02-27 23:45:10|44844.7|44824.7|44839.6|44819.6|44844.7|44824.7|44839.6|44819.6|0
1646005520000|2022-02-27 23:45:20|44837.1|44817.1|44829.6|44809.6|44837.1|44817.1|44829.6|44809.6|4
1646005530000|2022-02-27 23:45:30|44827.1|44807.1|44824.7|44804.7|44829.6|44809.6|44824.7|44804.7|3
1646005540000|2022-02-27 23:45:40|44824.6|44804.6|44819.6|44799.6|44824.6|44804.6|44817.1|44797.1|4
1646005550000|2022-02-27 23:45:50|44809.6|44789.6|44794.7|44774.7|44809.6|44789.6|44794.7|44774.7|20
1646005560000|2022-02-27 23:46:00|44794.6|44774.6|44802.1|44782.1|44802.1|44782.1|44794.6|44774.6|3
1646005570000|2022-02-27 23:46:10|44807.1|44787.1|44812.1|44792.1|44812.1|44792.1|44807.1|44787.1|2
1646005580000|2022-02-27 23:46:20|44809.6|44789.6|44809.6|44789.6|44812.1|44792.1|44809.6|44789.6|1
1646005590000|2022-02-27 23:46:30|44812.1|44792.1|44809.6|44789.6|44812.1|44792.1|44809.6|44789.6|2
1646005600000|2022-02-27 23:46:40|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|2
1646005630000|2022-02-27 23:47:10|44809.6|44789.6|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|2
1646005640000|2022-02-27 23:47:20|44812.2|44792.2|44814.6|44794.6|44814.6|44794.6|44812.2|44792.2|0
1646005650000|2022-02-27 23:47:30|44812.2|44792.2|44809.6|44789.6|44819.6|44799.6|44809.6|44789.6|9
1646005660000|2022-02-27 23:47:40|44809.7|44789.7|44807.1|44787.1|44812.1|44792.1|44807.1|44787.1|1
1646005670000|2022-02-27 23:47:50|44804.6|44784.6|44794.7|44774.7|44804.6|44784.6|44794.7|44774.7|2
1646005680000|2022-02-27 23:48:00|44797.1|44777.1|44799.6|44779.6|44799.6|44779.6|44797.1|44777.1|6
1646005690000|2022-02-27 23:48:10|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|1
1646005700000|2022-02-27 23:48:20|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44804.6|44784.6|2
1646005730000|2022-02-27 23:48:50|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|44804.6|44784.6|4
1646005740000|2022-02-27 23:49:00|44802.1|44782.1|44794.7|44774.7|44802.1|44782.1|44794.7|44774.7|3
1646005750000|2022-02-27 23:49:10|44789.7|44769.7|44789.6|44769.6|44789.7|44769.7|44789.6|44769.6|0
1646005760000|2022-02-27 23:49:20|44787.2|44767.2|44792.1|44772.1|44792.1|44772.1|44787.2|44767.2|1
1646005770000|2022-02-27 23:49:30|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|1
1646005790000|2022-02-27 23:49:50|44787.1|44767.1|44784.6|44764.6|44787.1|44767.1|44784.6|44764.6|1
1646005800000|2022-02-27 23:50:00|44782.1|44762.1|44779.6|44759.6|44782.1|44762.1|44777.1|44757.1|3
1646005810000|2022-02-27 23:50:10|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|1
1646005820000|2022-02-27 23:50:20|44787.1|44767.1|44792.1|44772.1|44794.6|44774.6|44787.1|44767.1|13
1646005830000|2022-02-27 23:50:30|44787.1|44767.1|44787.2|44767.2|44789.6|44769.6|44787.1|44767.1|8
1646005840000|2022-02-27 23:50:40|44784.7|44764.7|44789.6|44769.6|44789.6|44769.6|44784.6|44764.6|4
1646005850000|2022-02-27 23:50:50|44787.1|44767.1|44787.1|44767.1|44789.6|44769.6|44784.6|44764.6|0
1646005860000|2022-02-27 23:51:00|44789.6|44769.6|44782.1|44762.1|44789.6|44769.6|44779.6|44759.6|0
1646005870000|2022-02-27 23:51:10|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44777.1|44757.1|1
1646005880000|2022-02-27 23:51:20|44777.1|44757.1|44777.1|44757.1|44779.6|44759.6|44777.1|44757.1|0
1646005890000|2022-02-27 23:51:30|44779.6|44759.6|44774.6|44754.6|44779.6|44759.6|44774.6|44754.6|0
1646005900000|2022-02-27 23:51:40|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|1
1646005920000|2022-02-27 23:52:00|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44774.6|44754.6|0
1646005930000|2022-02-27 23:52:10|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44774.6|44754.6|0
1646005940000|2022-02-27 23:52:20|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|0
1646005950000|2022-02-27 23:52:30|44777.1|44757.1|44769.6|44749.6|44777.1|44757.1|44769.6|44749.6|5
1646005960000|2022-02-27 23:52:40|44772.1|44752.1|44774.6|44754.6|44777.1|44757.1|44772.1|44752.1|2
1646005970000|2022-02-27 23:52:50|44777.1|44757.1|44774.6|44754.6|44779.6|44759.6|44774.6|44754.6|1
1646005980000|2022-02-27 23:53:00|44772.1|44752.1|44774.6|44754.6|44774.6|44754.6|44772.1|44752.1|0
1646005990000|2022-02-27 23:53:10|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44772.1|44752.1|3
1646006000000|2022-02-27 23:53:20|44777.1|44757.1|44789.6|44769.6|44789.6|44769.6|44777.1|44757.1|3
1646006010000|2022-02-27 23:53:30|44794.6|44774.6|44809.6|44789.6|44809.6|44789.6|44794.6|44774.6|3
1646006020000|2022-02-27 23:53:40|44809.7|44789.7|44812.2|44792.2|44812.2|44792.2|44809.7|44789.7|0
1646006030000|2022-02-27 23:53:50|44809.7|44789.7|44804.6|44784.6|44809.7|44789.7|44804.6|44784.6|1
1646006040000|2022-02-27 23:54:00|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|44799.6|44779.6|1
1646006050000|2022-02-27 23:54:10|44802.1|44782.1|44804.6|44784.6|44804.6|44784.6|44802.1|44782.1|3
1646006060000|2022-02-27 23:54:20|44802.1|44782.1|44812.1|44792.1|44812.1|44792.1|44802.1|44782.1|4
1646006070000|2022-02-27 23:54:30|44814.6|44794.6|44809.6|44789.6|44814.6|44794.6|44809.6|44789.6|4
1646006080000|2022-02-27 23:54:40|44812.1|44792.1|44812.1|44792.1|44812.1|44792.1|44809.6|44789.6|0
1646006090000|2022-02-27 23:54:50|44809.7|44789.7|44807.2|44787.2|44812.1|44792.1|44807.2|44787.2|4
1646006100000|2022-02-27 23:55:00|44809.6|44789.6|44817.1|44797.1|44817.1|44797.1|44809.6|44789.6|1
1646006120000|2022-02-27 23:55:20|44814.6|44794.6|44819.6|44799.6|44819.6|44799.6|44814.6|44794.6|0
1646006130000|2022-02-27 23:55:30|44817.1|44797.1|44814.6|44794.6|44817.1|44797.1|44814.6|44794.6|0
1646006140000|2022-02-27 23:55:40|44804.7|44784.7|44797.1|44777.1|44804.7|44784.7|44797.1|44777.1|2
1646006150000|2022-02-27 23:55:50|44792.1|44772.1|44784.6|44764.6|44792.1|44772.1|44784.6|44764.6|3
1646006160000|2022-02-27 23:56:00|44779.7|44759.7|44782.1|44762.1|44784.6|44764.6|44779.6|44759.6|4
1646006170000|2022-02-27 23:56:10|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1646006180000|2022-02-27 23:56:20|44782.1|44762.1|44779.6|44759.6|44782.1|44762.1|44777.1|44757.1|3
1646006190000|2022-02-27 23:56:30|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|2
1646006200000|2022-02-27 23:56:40|44772.1|44752.1|44769.6|44749.6|44774.6|44754.6|44769.6|44749.6|2
1646006210000|2022-02-27 23:56:50|44769.5|44749.5|44764.6|44744.6|44769.5|44749.5|44764.6|44744.6|6
1646006220000|2022-02-27 23:57:00|44762.1|44742.1|44759.6|44739.6|44762.1|44742.1|44759.6|44739.6|1
1646006230000|2022-02-27 23:57:10|||||||||3
1646006250000|2022-02-27 23:57:30|||||||||1
1646006260000|2022-02-27 23:57:40|44759.5|44739.5|44749.6|44729.6|44759.5|44739.5|44749.6|44729.6|4
1646006270000|2022-02-27 23:57:50|44744.7|44724.7|44742.1|44722.1|44744.7|44724.7|44742.1|44722.1|3
1646006280000|2022-02-27 23:58:00|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|44744.6|44724.6|3
1646006290000|2022-02-27 23:58:10|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|44749.6|44729.6|3
1646006300000|2022-02-27 23:58:20|44747.1|44727.1|44754.6|44734.6|44754.6|44734.6|44747.1|44727.1|7
1646006310000|2022-02-27 23:58:30|44757.1|44737.1|44759.6|44739.6|44759.6|44739.6|44757.1|44737.1|2
1646006320000|2022-02-27 23:58:40|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44759.6|44739.6|2
1646006330000|2022-02-27 23:58:50|44762.2|44742.2|44764.6|44744.6|44764.6|44744.6|44762.1|44742.1|5
1646006340000|2022-02-27 23:59:00|44762.1|44742.1|44764.6|44744.6|44764.6|44744.6|44762.1|44742.1|1
1646006350000|2022-02-27 23:59:10|44762.1|44742.1|44759.6|44739.6|44762.1|44742.1|44757.1|44737.1|1
1646006360000|2022-02-27 23:59:20|44757.1|44737.1|44757.1|44737.1|44759.6|44739.6|44757.1|44737.1|0
1646006370000|2022-02-27 23:59:30|44759.6|44739.6|44762.1|44742.1|44762.1|44742.1|44759.6|44739.6|2
1646006380000|2022-02-27 23:59:40|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|3
1646006390000|2022-02-27 23:59:50|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|3
1646006400000|2022-02-28 00:00:00|44749.6|44729.6|44749.6|44729.6|44752.1|44732.1|44747.1|44727.1|6
1646006410000|2022-02-28 00:00:10|44747.1|44727.1|44744.6|44724.6|44747.1|44727.1|44744.6|44724.6|1
1646006420000|2022-02-28 00:00:20|44747.1|44727.1|44744.6|44724.6|44747.1|44727.1|44744.6|44724.6|2
1646006430000|2022-02-28 00:00:30|||||||||2
1646006440000|2022-02-28 00:00:40|44737.1|44717.1|44722.1|44702.1|44737.1|44717.1|44722.1|44702.1|27
1646006450000|2022-02-28 00:00:50|44724.6|44704.6|44722.1|44702.1|44724.6|44704.6|44722.1|44702.1|4
1646006460000|2022-02-28 00:01:00|44724.6|44704.6|44719.6|44699.6|44724.6|44704.6|44719.6|44699.6|6
1646006470000|2022-02-28 00:01:10|44722.1|44702.1|44699.6|44679.6|44722.1|44702.1|44699.6|44679.6|21
1646006480000|2022-02-28 00:01:20|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|44697.1|44677.1|1
1646006490000|2022-02-28 00:01:30|44694.6|44674.6|44694.6|44674.6|44697.1|44677.1|44694.6|44674.6|0
1646006500000|2022-02-28 00:01:40|44697.1|44677.1|44694.6|44674.6|44699.6|44679.6|44692.2|44672.2|8
1646006510000|2022-02-28 00:01:50|44692.2|44672.2|44694.7|44674.7|44694.7|44674.7|44689.7|44669.7|1
1646006520000|2022-02-28 00:02:00|44692.2|44672.2|44702.1|44682.1|44702.1|44682.1|44689.7|44669.7|4
1646006530000|2022-02-28 00:02:10|44714.6|44694.6|44714.6|44694.6|44717.2|44697.2|44714.6|44694.6|4
1646006540000|2022-02-28 00:02:20|44717.1|44697.1|44719.6|44699.6|44719.6|44699.6|44717.1|44697.1|4
1646006550000|2022-02-28 00:02:30|||||||||1
1646006560000|2022-02-28 00:02:40|44722.1|44702.1|44732.1|44712.1|44732.1|44712.1|44722.1|44702.1|5
1646006570000|2022-02-28 00:02:50|44729.6|44709.6|44734.6|44714.6|44734.6|44714.6|44729.6|44709.6|10
1646006580000|2022-02-28 00:03:00|44739.5|44719.5|44729.6|44709.6|44739.5|44719.5|44729.6|44709.6|4
1646006590000|2022-02-28 00:03:10|44732.1|44712.1|44742.2|44722.2|44749.6|44729.6|44727.1|44707.1|9
1646006600000|2022-02-28 00:03:20|44739.7|44719.7|44732.1|44712.1|44739.7|44719.7|44732.1|44712.1|4
1646006610000|2022-02-28 00:03:30|44732.2|44712.2|44737.1|44717.1|44737.1|44717.1|44732.2|44712.2|4
1646006620000|2022-02-28 00:03:40|44742.1|44722.1|44769.6|44749.6|44769.6|44749.6|44742.1|44722.1|5
1646006630000|2022-02-28 00:03:50|44772.1|44752.1|44764.7|44744.7|44784.7|44764.7|44762.3|44742.3|8
1646006640000|2022-02-28 00:04:00|44759.7|44739.7|44752.1|44732.1|44759.7|44739.7|44752.1|44732.1|4
1646006650000|2022-02-28 00:04:10|44752.2|44732.2|44759.6|44739.6|44759.6|44739.6|44752.2|44732.2|3
1646006660000|2022-02-28 00:04:20|44762.1|44742.1|44754.6|44734.6|44762.1|44742.1|44754.6|44734.6|4
1646006670000|2022-02-28 00:04:30|44757.1|44737.1|44772|44752|44772|44752|44754.7|44734.7|10
1646006680000|2022-02-28 00:04:40|44787.1|44767.1|44784.6|44764.6|44787.1|44767.1|44784.6|44764.6|6
1646006690000|2022-02-28 00:04:50|44789.6|44769.6|44784.6|44764.6|44789.6|44769.6|44784.6|44764.6|5
1646006700000|2022-02-28 00:05:00|44782.1|44762.1|44779.7|44759.7|44782.1|44762.1|44779.6|44759.6|6
1646006710000|2022-02-28 00:05:10|44777.2|44757.2|44772.2|44752.2|44779.6|44759.6|44772.2|44752.2|1
1646006720000|2022-02-28 00:05:20|44769.6|44749.6|44762.2|44742.2|44769.6|44749.6|44762.2|44742.2|0
1646006730000|2022-02-28 00:05:30|44759.8|44739.8|44772.1|44752.1|44772.1|44752.1|44757.1|44737.1|2
1646006740000|2022-02-28 00:05:40|44769.7|44749.7|44769.6|44749.6|44772.1|44752.1|44769.6|44749.6|0
1646006760000|2022-02-28 00:06:00|44772.1|44752.1|44767.1|44747.1|44772.1|44752.1|44767.1|44747.1|3
1646006770000|2022-02-28 00:06:10|44764.6|44744.6|44764.6|44744.6|44767.1|44747.1|44764.6|44744.6|0
1646006790000|2022-02-28 00:06:30|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44764.7|44744.7|0
1646006800000|2022-02-28 00:06:40|44767.2|44747.2|44769.6|44749.6|44774.6|44754.6|44767.2|44747.2|2
1646006820000|2022-02-28 00:07:00|44772.1|44752.1|44777.1|44757.1|44777.1|44757.1|44772.1|44752.1|2
1646006850000|2022-02-28 00:07:30|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|1
1646006860000|2022-02-28 00:07:40|44782.1|44762.1|44774.6|44754.6|44782.1|44762.1|44774.6|44754.6|3
1646006870000|2022-02-28 00:07:50|44777.1|44757.1|44777.1|44757.1|44779.6|44759.6|44772.2|44752.2|3
1646006880000|2022-02-28 00:08:00|44779.6|44759.6|44787.1|44767.1|44787.1|44767.1|44777.1|44757.1|4
1646006900000|2022-02-28 00:08:20|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|3
1646006910000|2022-02-28 00:08:30|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646006930000|2022-02-28 00:08:50|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646006940000|2022-02-28 00:09:00|44792.1|44772.1|44792.1|44772.1|44794.6|44774.6|44782.1|44762.1|3
1646006950000|2022-02-28 00:09:10|44789.6|44769.6|44787.1|44767.1|44789.6|44769.6|44787.1|44767.1|0
1646006960000|2022-02-28 00:09:20|44789.6|44769.6|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|2
1646006970000|2022-02-28 00:09:30|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|1
1646007000000|2022-02-28 00:10:00|||||||||2
1646007010000|2022-02-28 00:10:10|44789.7|44769.7|44817.1|44797.1|44817.1|44797.1|44789.7|44769.7|8
1646007020000|2022-02-28 00:10:20|44807.1|44787.1|44804.6|44784.6|44807.1|44787.1|44802.1|44782.1|4
1646007030000|2022-02-28 00:10:30|44809.6|44789.6|44809.6|44789.6|44812.1|44792.1|44809.6|44789.6|2
1646007040000|2022-02-28 00:10:40|44807.2|44787.2|44824.6|44804.6|44824.6|44804.6|44804.6|44784.6|9
1646007050000|2022-02-28 00:10:50|44832.1|44812.1|44817.1|44797.1|44832.1|44812.1|44814.7|44794.7|4
1646007060000|2022-02-28 00:11:00|44814.7|44794.7|44809.7|44789.7|44814.7|44794.7|44809.7|44789.7|3
1646007070000|2022-02-28 00:11:10|44812.1|44792.1|44814.6|44794.6|44814.6|44794.6|44809.6|44789.6|1
1646007080000|2022-02-28 00:11:20|44812.2|44792.2|44814.6|44794.6|44817.1|44797.1|44812.1|44792.1|1
1646007090000|2022-02-28 00:11:30|44817.1|44797.1|44814.6|44794.6|44817.1|44797.1|44814.6|44794.6|0
1646007100000|2022-02-28 00:11:40|||||||||2
1646007110000|2022-02-28 00:11:50|44812.1|44792.1|44814.6|44794.6|44814.6|44794.6|44812.1|44792.1|0
1646007120000|2022-02-28 00:12:00|44819.6|44799.6|44812.1|44792.1|44822.1|44802.1|44812.1|44792.1|5
1646007130000|2022-02-28 00:12:10|44812|44792|44807.1|44787.1|44812|44792|44804.6|44784.6|4
1646007140000|2022-02-28 00:12:20|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|0
1646007150000|2022-02-28 00:12:30|44807.2|44787.2|44804.7|44784.7|44807.2|44787.2|44804.7|44784.7|1
1646007160000|2022-02-28 00:12:40|44807.1|44787.1|44804.6|44784.6|44807.1|44787.1|44804.6|44784.6|3
1646007170000|2022-02-28 00:12:50|44792.2|44772.2|44782.1|44762.1|44792.2|44772.2|44782.1|44762.1|3
1646007180000|2022-02-28 00:13:00|44784.6|44764.6|44789.6|44769.6|44789.6|44769.6|44774.7|44754.7|7
1646007190000|2022-02-28 00:13:10|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|0
1646007200000|2022-02-28 00:13:20|44789.6|44769.6|44794.6|44774.6|44794.6|44774.6|44789.6|44769.6|1
1646007220000|2022-02-28 00:13:40|44792.1|44772.1|44782.1|44762.1|44792.1|44772.1|44782.1|44762.1|3
1646007230000|2022-02-28 00:13:50|||||||||1
1646007240000|2022-02-28 00:14:00|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|0
1646007260000|2022-02-28 00:14:20|44779.5|44759.5|44779.6|44759.6|44779.6|44759.6|44777.1|44757.1|3
1646007270000|2022-02-28 00:14:30|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|1
1646007280000|2022-02-28 00:14:40|44779.6|44759.6|44777.1|44757.1|44779.6|44759.6|44777.1|44757.1|0
1646007290000|2022-02-28 00:14:50|44779.6|44759.6|44782|44762|44782.1|44762.1|44779.6|44759.6|1
1646007300000|2022-02-28 00:15:00|44782.1|44762.1|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|1
1646007310000|2022-02-28 00:15:10|44782.1|44762.1|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|0
1646007320000|2022-02-28 00:15:20|44782.1|44762.1|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646007330000|2022-02-28 00:15:30|44784.6|44764.6|44779.6|44759.6|44784.6|44764.6|44779.6|44759.6|2
1646007340000|2022-02-28 00:15:40|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1646007350000|2022-02-28 00:15:50|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646007360000|2022-02-28 00:16:00|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|1
1646007380000|2022-02-28 00:16:20|44792.1|44772.1|44784.7|44764.7|44792.1|44772.1|44784.7|44764.7|3
1646007390000|2022-02-28 00:16:30|44784.6|44764.6|44782.1|44762.1|44784.7|44764.7|44782.1|44762.1|4
1646007400000|2022-02-28 00:16:40|44779.6|44759.6|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|0
1646007410000|2022-02-28 00:16:50|44782.1|44762.1|44779.6|44759.6|44782.1|44762.1|44779.6|44759.6|1
1646007420000|2022-02-28 00:17:00|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|1
1646007440000|2022-02-28 00:17:20|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|4
1646007450000|2022-02-28 00:17:30|44769.6|44749.6|44767.2|44747.2|44769.6|44749.6|44764.7|44744.7|6
1646007460000|2022-02-28 00:17:40|44767.1|44747.1|44734.6|44714.6|44767.1|44747.1|44734.6|44714.6|8
1646007470000|2022-02-28 00:17:50|44732.1|44712.1|44739.6|44719.6|44739.6|44719.6|44732.1|44712.1|2
1646007480000|2022-02-28 00:18:00|44737.1|44717.1|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|0
1646007490000|2022-02-28 00:18:10|44737.1|44717.1|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|0
1646007500000|2022-02-28 00:18:20|44737.1|44717.1|44737.1|44717.1|44739.6|44719.6|44737.1|44717.1|1
1646007510000|2022-02-28 00:18:30|44739.6|44719.6|44729.6|44709.6|44739.6|44719.6|44729.6|44709.6|13
1646007520000|2022-02-28 00:18:40|||||||||2
1646007540000|2022-02-28 00:19:00|44732.1|44712.1|44752.1|44732.1|44752.1|44732.1|44732.1|44712.1|3
1646007550000|2022-02-28 00:19:10|44757|44737|44774.6|44754.6|44774.6|44754.6|44757|44737|2
1646007560000|2022-02-28 00:19:20|44777.1|44757.1|44789.6|44769.6|44789.6|44769.6|44777.1|44757.1|1
1646007570000|2022-02-28 00:19:30|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646007580000|2022-02-28 00:19:40|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|3
1646007590000|2022-02-28 00:19:50|44777.1|44757.1|44772.1|44752.1|44777.1|44757.1|44772.1|44752.1|0
1646007600000|2022-02-28 00:20:00|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|3
1646007610000|2022-02-28 00:20:10|44767.1|44747.1|44767.1|44747.1|44769.6|44749.6|44767.1|44747.1|0
1646007620000|2022-02-28 00:20:20|44769.6|44749.6|44772.1|44752.1|44777.1|44757.1|44769.6|44749.6|0
1646007630000|2022-02-28 00:20:30|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|0
1646007640000|2022-02-28 00:20:40|||||||||1
1646007650000|2022-02-28 00:20:50|44772.1|44752.1|44734.6|44714.6|44772.1|44752.1|44734.6|44714.6|12
1646007660000|2022-02-28 00:21:00|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|44732.1|44712.1|0
1646007670000|2022-02-28 00:21:10|44737.1|44717.1|44732.1|44712.1|44737.1|44717.1|44732.1|44712.1|1
1646007680000|2022-02-28 00:21:20|44734.6|44714.6|44732.1|44712.1|44734.6|44714.6|44732.1|44712.1|0
1646007690000|2022-02-28 00:21:30|44734.5|44714.5|44734.6|44714.6|44734.6|44714.6|44734.5|44714.5|1
1646007700000|2022-02-28 00:21:40|44737.1|44717.1|44737.1|44717.1|44737.1|44717.1|44737.1|44717.1|0
1646007710000|2022-02-28 00:21:50|44739.6|44719.6|44737.1|44717.1|44739.6|44719.6|44737.1|44717.1|0
1646007720000|2022-02-28 00:22:00|||||||||2
1646007730000|2022-02-28 00:22:10|44739.6|44719.6|44737.1|44717.1|44739.6|44719.6|44737.1|44717.1|0
1646007740000|2022-02-28 00:22:20|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|44737.1|44717.1|1
1646007750000|2022-02-28 00:22:30|44737.1|44717.1|44742.1|44722.1|44742.1|44722.1|44737.1|44717.1|1
1646007790000|2022-02-28 00:23:10|44744.5|44724.5|44747|44727|44747|44727|44744.5|44724.5|0
1646007800000|2022-02-28 00:23:20|44744.5|44724.5|44747|44727|44747|44727|44744.5|44724.5|0
1646007810000|2022-02-28 00:23:30|44747.1|44727.1|44759.5|44739.5|44759.5|44739.5|44747.1|44727.1|2
1646007820000|2022-02-28 00:23:40|44757.1|44737.1|44767.1|44747.1|44767.1|44747.1|44757.1|44737.1|1
1646007830000|2022-02-28 00:23:50|44769.5|44749.5|44767.1|44747.1|44769.5|44749.5|44767.1|44747.1|4
1646007840000|2022-02-28 00:24:00|44772.1|44752.1|44774.6|44754.6|44777.1|44757.1|44772.1|44752.1|1
1646007850000|2022-02-28 00:24:10|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646007860000|2022-02-28 00:24:20|44774.5|44754.5|44772.1|44752.1|44774.5|44754.5|44772.1|44752.1|0
1646007880000|2022-02-28 00:24:40|44774.6|44754.6|44774.6|44754.6|44777|44757|44774.6|44754.6|0
1646007890000|2022-02-28 00:24:50|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646007900000|2022-02-28 00:25:00|44777|44757|44777|44757|44779.5|44759.5|44777|44757|3
1646007910000|2022-02-28 00:25:10|44779.5|44759.5|44777|44757|44779.5|44759.5|44777|44757|0
1646007920000|2022-02-28 00:25:20|44779.5|44759.5|44784.6|44764.6|44787.1|44767.1|44779.5|44759.5|0
1646007930000|2022-02-28 00:25:30|44787.1|44767.1|44784.6|44764.6|44787.1|44767.1|44784.6|44764.6|1
1646007940000|2022-02-28 00:25:40|44782.1|44762.1|44784.6|44764.6|44784.6|44764.6|44782.1|44762.1|2
1646007950000|2022-02-28 00:25:50|44787|44767|44787.1|44767.1|44787.1|44767.1|44784.6|44764.6|0
1646007980000|2022-02-28 00:26:20|44787|44767|44779.6|44759.6|44787|44767|44779.6|44759.6|4
1646007990000|2022-02-28 00:26:30|44782|44762|44779.5|44759.5|44782.1|44762.1|44779.5|44759.5|0
1646008000000|2022-02-28 00:26:40|44782|44762|44777.1|44757.1|44782|44762|44777.1|44757.1|0
1646008010000|2022-02-28 00:26:50|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|2
1646008030000|2022-02-28 00:27:10|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|4
1646008040000|2022-02-28 00:27:20|44774.6|44754.6|44769.6|44749.6|44774.6|44754.6|44769.6|44749.6|3
1646008060000|2022-02-28 00:27:40|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|0
1646008070000|2022-02-28 00:27:50|44772|44752|44769.6|44749.6|44772|44752|44769.6|44749.6|0
1646008080000|2022-02-28 00:28:00|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44769.6|44749.6|1
1646008090000|2022-02-28 00:28:10|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|0
1646008100000|2022-02-28 00:28:20|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646008120000|2022-02-28 00:28:40|44777|44757|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646008130000|2022-02-28 00:28:50|44777|44757|44777.1|44757.1|44777.1|44757.1|44777|44757|0
1646008140000|2022-02-28 00:29:00|44774.6|44754.6|44774.6|44754.6|44777|44757|44774.6|44754.6|0
1646008150000|2022-02-28 00:29:10|44777|44757|44774.6|44754.6|44777|44757|44774.6|44754.6|1
1646008160000|2022-02-28 00:29:20|44777|44757|44777.1|44757.1|44777.1|44757.1|44774.6|44754.6|0
1646008170000|2022-02-28 00:29:30|44777|44757|44777|44757|44779.5|44759.5|44777|44757|4
1646008200000|2022-02-28 00:30:00|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44772.1|44752.1|2
1646008210000|2022-02-28 00:30:10|44772.1|44752.1|44777|44757|44777|44757|44772.1|44752.1|3
1646008220000|2022-02-28 00:30:20|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|2
1646008230000|2022-02-28 00:30:30|44787|44767|44787|44767|44789.5|44769.5|44787|44767|0
1646008240000|2022-02-28 00:30:40|44789.5|44769.5|44787|44767|44789.5|44769.5|44787|44767|3
1646008250000|2022-02-28 00:30:50|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|1
1646008260000|2022-02-28 00:31:00|44782.1|44762.1|44769.6|44749.6|44782.1|44762.1|44769.6|44749.6|4
1646008270000|2022-02-28 00:31:10|44769.7|44749.7|44772.1|44752.1|44772.1|44752.1|44769.7|44749.7|0
1646008280000|2022-02-28 00:31:20|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|2
1646008320000|2022-02-28 00:32:00|||||||||1
1646008330000|2022-02-28 00:32:10|44779.6|44759.6|44784.5|44764.5|44784.5|44764.5|44779.6|44759.6|1
1646008360000|2022-02-28 00:32:40|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1646008370000|2022-02-28 00:32:50|44782.2|44762.2|44784.6|44764.6|44784.6|44764.6|44779.7|44759.7|1
1646008380000|2022-02-28 00:33:00|44782.1|44762.1|44779.6|44759.6|44784.6|44764.6|44779.6|44759.6|0
1646008400000|2022-02-28 00:33:20|44782.1|44762.1|44774.6|44754.6|44782.1|44762.1|44774.6|44754.6|2
1646008430000|2022-02-28 00:33:50|44777.1|44757.1|44789.6|44769.6|44789.6|44769.6|44777.1|44757.1|8
1646008440000|2022-02-28 00:34:00|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|0
1646008450000|2022-02-28 00:34:10|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|0
1646008460000|2022-02-28 00:34:20|44787.1|44767.1|44789.6|44769.6|44792.1|44772.1|44787.1|44767.1|2
1646008480000|2022-02-28 00:34:40|44792.1|44772.1|44794.6|44774.6|44794.6|44774.6|44792.1|44772.1|1
1646008500000|2022-02-28 00:35:00|44799.5|44779.5|44804.6|44784.6|44804.6|44784.6|44799.5|44779.5|4
1646008510000|2022-02-28 00:35:10|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|44809.6|44789.6|4
1646008520000|2022-02-28 00:35:20|44804.6|44784.6|44809.6|44789.6|44809.6|44789.6|44804.6|44784.6|2
1646008530000|2022-02-28 00:35:30|44807.1|44787.1|44804.6|44784.6|44807.1|44787.1|44804.6|44784.6|2
1646008540000|2022-02-28 00:35:40|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|44797.1|44777.1|6
1646008570000|2022-02-28 00:36:10|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|44794.6|44774.6|2
1646008580000|2022-02-28 00:36:20|44792.2|44772.2|44789.6|44769.6|44792.2|44772.2|44789.6|44769.6|0
1646008590000|2022-02-28 00:36:30|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|1
1646008600000|2022-02-28 00:36:40|||||||||1
1646008610000|2022-02-28 00:36:50|44789.7|44769.7|44784.6|44764.6|44792.1|44772.1|44784.6|44764.6|3
1646008620000|2022-02-28 00:37:00|||||||||1
1646008630000|2022-02-28 00:37:10|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1646008640000|2022-02-28 00:37:20|44779.7|44759.7|44782.1|44762.1|44782.1|44762.1|44779.7|44759.7|0
1646008670000|2022-02-28 00:37:50|||||||||1
1646008680000|2022-02-28 00:38:00|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|4
1646008690000|2022-02-28 00:38:10|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|1
1646008700000|2022-02-28 00:38:20|44789.6|44769.6|44792.1|44772.1|44792.1|44772.1|44789.6|44769.6|5
1646008710000|2022-02-28 00:38:30|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|0
1646008750000|2022-02-28 00:39:10|44789.7|44769.7|44784.8|44764.8|44792.2|44772.2|44784.8|44764.8|1
1646008760000|2022-02-28 00:39:20|44784.7|44764.7|44784.6|44764.6|44784.7|44764.7|44784.6|44764.6|0
1646008770000|2022-02-28 00:39:30|44787.1|44767.1|44784.6|44764.6|44787.1|44767.1|44784.6|44764.6|0
1646008780000|2022-02-28 00:39:40|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|44782.1|44762.1|0
1646008800000|2022-02-28 00:40:00|44779.6|44759.6|44774.6|44754.6|44779.6|44759.6|44774.6|44754.6|5
1646008810000|2022-02-28 00:40:10|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|44772.1|44752.1|3
1646008840000|2022-02-28 00:40:40|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|0
1646008850000|2022-02-28 00:40:50|44769.6|44749.6|44774.6|44754.6|44774.6|44754.6|44769.6|44749.6|2
1646008880000|2022-02-28 00:41:20|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|2
1646008890000|2022-02-28 00:41:30|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646008900000|2022-02-28 00:41:40|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|1
1646008910000|2022-02-28 00:41:50|44769.6|44749.6|44767.1|44747.1|44769.6|44749.6|44767.1|44747.1|5
1646008930000|2022-02-28 00:42:10|44767|44747|44762.1|44742.1|44767|44747|44762.1|44742.1|3
1646008940000|2022-02-28 00:42:20|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|44759.6|44739.6|0
1646008970000|2022-02-28 00:42:50|||||||||6
1646009000000|2022-02-28 00:43:20|||||||||1
1646009010000|2022-02-28 00:43:30|44762.1|44742.1|44764.7|44744.7|44764.7|44744.7|44762.1|44742.1|1
1646009020000|2022-02-28 00:43:40|44767.1|44747.1|44769.6|44749.6|44769.6|44749.6|44767.1|44747.1|2
1646009030000|2022-02-28 00:43:50|44769.7|44749.7|44774.7|44754.7|44774.7|44754.7|44769.7|44749.7|2
1646009040000|2022-02-28 00:44:00|44774.6|44754.6|44772.2|44752.2|44774.6|44754.6|44772.2|44752.2|2
1646009050000|2022-02-28 00:44:10|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|1
1646009060000|2022-02-28 00:44:20|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|2
1646009070000|2022-02-28 00:44:30|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|44777.1|44757.1|0
1646009100000|2022-02-28 00:45:00|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|44774.6|44754.6|0
1646009120000|2022-02-28 00:45:20|44777.1|44757.1|44774.6|44754.6|44777.1|44757.1|44774.6|44754.6|0
1646009140000|2022-02-28 00:45:40|44777.1|44757.1|44779.6|44759.6|44779.6|44759.6|44777.1|44757.1|2
1646009160000|2022-02-28 00:46:00|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|3
1646009170000|2022-02-28 00:46:10|44784.7|44764.7|44784.6|44764.6|44789.6|44769.6|44784.6|44764.6|2
1646009180000|2022-02-28 00:46:20|44787.1|44767.1|44789.6|44769.6|44789.6|44769.6|44784.6|44764.6|2
1646009190000|2022-02-28 00:46:30|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|44787.1|44767.1|0
1646009200000|2022-02-28 00:46:40|44789.6|44769.6|44789.6|44769.6|44789.6|44769.6|44784.6|44764.6|3
1646009210000|2022-02-28 00:46:50|44792.1|44772.1|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|2
1646009220000|2022-02-28 00:47:00|44792.1|44772.1|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|0
1646009230000|2022-02-28 00:47:10|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|1
1646009240000|2022-02-28 00:47:20|44794.6|44774.6|44804.5|44784.5|44804.5|44784.5|44794.6|44774.6|4
1646009250000|2022-02-28 00:47:30|44804.6|44784.6|44824.6|44804.6|44824.6|44804.6|44804.6|44784.6|8
1646009260000|2022-02-28 00:47:40|44827|44807|44829.6|44809.6|44829.6|44809.6|44827|44807|0
1646009270000|2022-02-28 00:47:50|44832|44812|44834.6|44814.6|44834.6|44814.6|44829.6|44809.6|2
1646009280000|2022-02-28 00:48:00|44832.1|44812.1|44834.6|44814.6|44834.6|44814.6|44832.1|44812.1|1
1646009290000|2022-02-28 00:48:10|44832.1|44812.1|44829.6|44809.6|44832.1|44812.1|44829.6|44809.6|0
1646009300000|2022-02-28 00:48:20|||||||||2
1646009320000|2022-02-28 00:48:40|44827.1|44807.1|44822.1|44802.1|44829.6|44809.6|44822.1|44802.1|3
1646009330000|2022-02-28 00:48:50|44819.6|44799.6|44817.2|44797.2|44819.6|44799.6|44817.2|44797.2|0
1646009340000|2022-02-28 00:49:00|44819.6|44799.6|44809.7|44789.7|44819.6|44799.6|44809.7|44789.7|5
1646009350000|2022-02-28 00:49:10|44809.6|44789.6|44807.2|44787.2|44809.6|44789.6|44807.2|44787.2|1
1646009370000|2022-02-28 00:49:30|44804.7|44784.7|44804.6|44784.6|44804.7|44784.7|44804.6|44784.6|1
1646009400000|2022-02-28 00:50:00|44807.1|44787.1|44807.1|44787.1|44807.1|44787.1|44804.6|44784.6|1
1646009410000|2022-02-28 00:50:10|44804.6|44784.6|44804.6|44784.6|44807.1|44787.1|44804.6|44784.6|0
1646009420000|2022-02-28 00:50:20|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|44802.1|44782.1|1
1646009430000|2022-02-28 00:50:30|44799.7|44779.7|44794.6|44774.6|44799.7|44779.7|44794.6|44774.6|1
1646009440000|2022-02-28 00:50:40|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|44789.7|44769.7|1
1646009450000|2022-02-28 00:50:50|44789.6|44769.6|44789.6|44769.6|44792.1|44772.1|44789.6|44769.6|3
1646009460000|2022-02-28 00:51:00|||||||||1
1646009470000|2022-02-28 00:51:10|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|2
1646009480000|2022-02-28 00:51:20|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|44792.2|44772.2|1
1646009490000|2022-02-28 00:51:30|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|44792.1|44772.1|0
1646009500000|2022-02-28 00:51:40|44794.6|44774.6|44797.1|44777.1|44797.1|44777.1|44794.6|44774.6|6
1646009520000|2022-02-28 00:52:00|44797.2|44777.2|44797.1|44777.1|44807|44787|44797.1|44777.1|4
1646009530000|2022-02-28 00:52:10|44799.6|44779.6|44797.1|44777.1|44799.6|44779.6|44797.1|44777.1|0
1646009540000|2022-02-28 00:52:20|44794.6|44774.6|44792.1|44772.1|44794.6|44774.6|44792.1|44772.1|0
1646009550000|2022-02-28 00:52:30|44789.6|44769.6|44787.1|44767.1|44789.6|44769.6|44787.1|44767.1|0
1646009560000|2022-02-28 00:52:40|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|4
1646009570000|2022-02-28 00:52:50|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|44784.6|44764.6|0
1646009620000|2022-02-28 00:53:40|44782.2|44762.2|44782.1|44762.1|44782.2|44762.2|44782.1|44762.1|0
1646009630000|2022-02-28 00:53:50|44784.6|44764.6|44782.1|44762.1|44784.6|44764.6|44782.1|44762.1|0
1646009640000|2022-02-28 00:54:00|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|44779.6|44759.6|2
1646009650000|2022-02-28 00:54:10|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|44769.6|44749.6|5
1646009670000|2022-02-28 00:54:30|44767.1|44747.1|44764.6|44744.6|44767.1|44747.1|44764.6|44744.6|1
1646009680000|2022-02-28 00:54:40|44767.1|44747.1|44767.1|44747.1|44767.1|44747.1|44764.6|44744.6|2
1646009690000|2022-02-28 00:54:50|44769.6|44749.6|44764.6|44744.6|44769.6|44749.6|44764.6|44744.6|1
1646009700000|2022-02-28 00:55:00|44767.1|44747.1|44764.6|44744.6|44769.6|44749.6|44764.6|44744.6|1
1646009710000|2022-02-28 00:55:10|44767.1|44747.1|44749.6|44729.6|44769.6|44749.6|44749.6|44729.6|6
1646009720000|2022-02-28 00:55:20|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|44752.1|44732.1|3
1646009730000|2022-02-28 00:55:30|44747.2|44727.2|44737.1|44717.1|44749.6|44729.6|44737.1|44717.1|6
1646009740000|2022-02-28 00:55:40|44739.6|44719.6|44737.1|44717.1|44739.6|44719.6|44734.6|44714.6|2
1646009750000|2022-02-28 00:55:50|44734.6|44714.6|44734.6|44714.6|44737.1|44717.1|44734.6|44714.6|7
1646009770000|2022-02-28 00:56:10|44732.1|44712.1|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|0
1646009780000|2022-02-28 00:56:20|44732.2|44712.2|44734.6|44714.6|44734.6|44714.6|44732.1|44712.1|1
1646009790000|2022-02-28 00:56:30|||||||||1
1646009800000|2022-02-28 00:56:40|44734.7|44714.7|44737.1|44717.1|44737.1|44717.1|44734.6|44714.6|0
1646009810000|2022-02-28 00:56:50|44739.6|44719.6|44744.6|44724.6|44744.6|44724.6|44739.6|44719.6|3
1646009820000|2022-02-28 00:57:00|||||||||1
1646009860000|2022-02-28 00:57:40|44742.2|44722.2|44739.6|44719.6|44742.2|44722.2|44739.6|44719.6|2
1646009870000|2022-02-28 00:57:50|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|2
1646009890000|2022-02-28 00:58:10|||||||||1
1646009920000|2022-02-28 00:58:40|||||||||2
1646009930000|2022-02-28 00:58:50|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|44739.6|44719.6|0
1646009940000|2022-02-28 00:59:00|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|1
1646009960000|2022-02-28 00:59:20|44739.6|44719.6|44742.1|44722.1|44742.1|44722.1|44737.1|44717.1|1
1646009970000|2022-02-28 00:59:30|44739.7|44719.7|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|1
1646009980000|2022-02-28 00:59:40|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|44742.1|44722.1|0
1646009990000|2022-02-28 00:59:50|||||||||1
1646010000000|2022-02-28 01:00:00|44744.6|44724.6|44822.1|44802.1|44842.1|44822.1|44744.6|44724.6|106
1646010010000|2022-02-28 01:00:10|44832.1|44812.1|44859.6|44839.6|44859.6|44839.6|44832.1|44812.1|41
1646010020000|2022-02-28 01:00:20|44864.6|44844.6|44862.1|44842.1|44882.1|44862.1|44859.6|44839.6|27
1646010030000|2022-02-28 01:00:30|44859.6|44839.6|44884.6|44864.6|44884.6|44864.6|44859.6|44839.6|20
1646010040000|2022-02-28 01:00:40|44887.1|44867.1|44907.1|44887.1|44914.5|44894.5|44887.1|44867.1|16
1646010050000|2022-02-28 01:00:50|44904.6|44884.6|44902.1|44882.1|44907|44887|44894.6|44874.6|14
1646010060000|2022-02-28 01:01:00|44904.6|44884.6|44917.1|44897.1|44924.6|44904.6|44902.1|44882.1|28
1646010070000|2022-02-28 01:01:10|44914.7|44894.7|44919.6|44899.6|44919.6|44899.6|44904.6|44884.6|19
1646010080000|2022-02-28 01:01:20|44917.2|44897.2|44927.1|44907.1|44927.1|44907.1|44904.6|44884.6|20
1646010090000|2022-02-28 01:01:30|44924.6|44904.6|44929.6|44909.6|44932.1|44912.1|44924.6|44904.6|8
1646010100000|2022-02-28 01:01:40|44927.2|44907.2|44939.6|44919.6|44939.6|44919.6|44924.6|44904.6|23
1646010110000|2022-02-28 01:01:50|44942.1|44922.1|44927.1|44907.1|44942.1|44922.1|44924.6|44904.6|18
1646010120000|2022-02-28 01:02:00|44922.1|44902.1|44917.1|44897.1|44927.1|44907.1|44912.1|44892.1|15
1646010130000|2022-02-28 01:02:10|44914.6|44894.6|44912.2|44892.2|44917.1|44897.1|44912.1|44892.1|7
1646010140000|2022-02-28 01:02:20|44912.1|44892.1|44914.6|44894.6|44922.2|44902.2|44912.1|44892.1|9
1646010150000|2022-02-28 01:02:30|44909.7|44889.7|44902|44882|44909.7|44889.7|44902|44882|9
1646010160000|2022-02-28 01:02:40|44902.1|44882.1|44899.6|44879.6|44902.1|44882.1|44897.2|44877.2|5
1646010170000|2022-02-28 01:02:50|44897.1|44877.1|44912.1|44892.1|44914.6|44894.6|44897.1|44877.1|11
1646010180000|2022-02-28 01:03:00|44909.7|44889.7|44922.1|44902.1|44924.6|44904.6|44909.7|44889.7|5
1646010190000|2022-02-28 01:03:10|44924.5|44904.5|44927.1|44907.1|44927.1|44907.1|44922.2|44902.2|5
1646010200000|2022-02-28 01:03:20|44929.6|44909.6|44939.6|44919.6|44939.6|44919.6|44929.6|44909.6|4
1646010210000|2022-02-28 01:03:30|44942.1|44922.1|44949.6|44929.6|44949.6|44929.6|44942.1|44922.1|12
1646010220000|2022-02-28 01:03:40|44944.6|44924.6|44934.6|44914.6|44944.6|44924.6|44934.6|44914.6|6
1646010230000|2022-02-28 01:03:50|44929.6|44909.6|44947.2|44927.2|44949.6|44929.6|44927.2|44907.2|13
1646010240000|2022-02-28 01:04:00|44944.7|44924.7|44954.6|44934.6|44954.6|44934.6|44939.6|44919.6|10
1646010250000|2022-02-28 01:04:10|44954.7|44934.7|44979.5|44959.5|44979.6|44959.6|44954.7|44934.7|42
1646010260000|2022-02-28 01:04:20|44979.6|44959.6|44984.6|44964.6|44984.6|44964.6|44979.6|44959.6|7
1646010270000|2022-02-28 01:04:30|44982.1|44962.1|44979.6|44959.6|44984.6|44964.6|44979.6|44959.6|19
1646010280000|2022-02-28 01:04:40|44982|44962|44992.1|44972.1|44994.4|44974.4|44979.6|44959.6|22
1646010290000|2022-02-28 01:04:50|44989.6|44969.6|44994.5|44974.5|44994.5|44974.5|44989.5|44969.5|8
1646010300000|2022-02-28 01:05:00|44992.1|44972.1|44997.1|44977.1|44999.6|44979.6|44989.5|44969.5|21
1646010310000|2022-02-28 01:05:10|44994.6|44974.6|45004.5|44984.5|45004.6|44984.6|44984.6|44964.6|16
1646010320000|2022-02-28 01:05:20|45004.6|44984.6|45007.1|44987.1|45014.6|44994.6|45004.5|44984.5|15
1646010330000|2022-02-28 01:05:30|45004.7|44984.7|44997.1|44977.1|45004.7|44984.7|44997.1|44977.1|5
1646010340000|2022-02-28 01:05:40|44994.6|44974.6|44989.6|44969.6|44994.6|44974.6|44989.6|44969.6|7
1646010350000|2022-02-28 01:05:50|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|1
1646010360000|2022-02-28 01:06:00|44987.1|44967.1|44989.5|44969.5|44992.1|44972.1|44987.1|44967.1|19
1646010370000|2022-02-28 01:06:10|44987.1|44967.1|44989.6|44969.6|44992.1|44972.1|44987|44967|7
1646010380000|2022-02-28 01:06:20|44992.1|44972.1|44984.6|44964.6|44992.1|44972.1|44984.6|44964.6|6
1646010390000|2022-02-28 01:06:30|44982.1|44962.1|44987.1|44967.1|44987.1|44967.1|44982.1|44962.1|4
1646010400000|2022-02-28 01:06:40|44984.6|44964.6|44992.1|44972.1|44992.1|44972.1|44984.6|44964.6|3
1646010410000|2022-02-28 01:06:50|44994.6|44974.6|44999.6|44979.6|44999.6|44979.6|44994.6|44974.6|3
1646010420000|2022-02-28 01:07:00|44997.1|44977.1|44999.6|44979.6|44999.6|44979.6|44994.5|44974.5|10
1646010430000|2022-02-28 01:07:10|44994.6|44974.6|44992.1|44972.1|44999.5|44979.5|44989.6|44969.6|6
1646010440000|2022-02-28 01:07:20|44994.5|44974.5|44997.1|44977.1|44997.1|44977.1|44994.5|44974.5|5
1646010450000|2022-02-28 01:07:30|44994.6|44974.6|44994.6|44974.6|44997.1|44977.1|44994.6|44974.6|3
1646010460000|2022-02-28 01:07:40|44992.1|44972.1|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|6
1646010470000|2022-02-28 01:07:50|45002|44982|45014.6|44994.6|45014.6|44994.6|45002|44982|11
1646010480000|2022-02-28 01:08:00|45017|44997|45004.6|44984.6|45017|44997|45004.6|44984.6|15
1646010490000|2022-02-28 01:08:10|45002.1|44982.1|44994.6|44974.6|45002.1|44982.1|44994.6|44974.6|2
1646010500000|2022-02-28 01:08:20|44992.1|44972.1|44987.1|44967.1|44992.1|44972.1|44987.1|44967.1|7
1646010510000|2022-02-28 01:08:30|44984.6|44964.6|44982|44962|44984.6|44964.6|44977.1|44957.1|13
1646010520000|2022-02-28 01:08:40|44984.5|44964.5|44982.1|44962.1|44987.1|44967.1|44979.7|44959.7|18
1646010530000|2022-02-28 01:08:50|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|4
1646010540000|2022-02-28 01:09:00|44982.1|44962.1|44987.1|44967.1|44989.6|44969.6|44982.1|44962.1|8
1646010550000|2022-02-28 01:09:10|44982|44962|44982.1|44962.1|44982.1|44962.1|44982|44962|3
1646010560000|2022-02-28 01:09:20|44987|44967|44989.6|44969.6|44989.6|44969.6|44984.6|44964.6|3
1646010570000|2022-02-28 01:09:30|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|8
1646010580000|2022-02-28 01:09:40|44987.1|44967.1|44979.6|44959.6|44987.1|44967.1|44979.6|44959.6|3
1646010590000|2022-02-28 01:09:50|44974.6|44954.6|44969.6|44949.6|44974.6|44954.6|44969.6|44949.6|6
1646010600000|2022-02-28 01:10:00|44972.1|44952.1|44969.6|44949.6|44974.6|44954.6|44969.6|44949.6|7
1646010610000|2022-02-28 01:10:10|44964.6|44944.6|44979.6|44959.6|44982.1|44962.1|44964.6|44944.6|19
1646010620000|2022-02-28 01:10:20|44977.1|44957.1|44969.6|44949.6|44977.1|44957.1|44969.6|44949.6|6
1646010630000|2022-02-28 01:10:30|44967.1|44947.1|44974.6|44954.6|44974.6|44954.6|44959.6|44939.6|15
1646010640000|2022-02-28 01:10:40|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|0
1646010650000|2022-02-28 01:10:50|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|4
1646010660000|2022-02-28 01:11:00|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|7
1646010670000|2022-02-28 01:11:10|44972.1|44952.1|44969.6|44949.6|44972.1|44952.1|44964.6|44944.6|4
1646010680000|2022-02-28 01:11:20|44964.6|44944.6|44947|44927|44969.6|44949.6|44947|44927|11
1646010690000|2022-02-28 01:11:30|44944.5|44924.5|44949.6|44929.6|44949.6|44929.6|44942.1|44922.1|8
1646010700000|2022-02-28 01:11:40|44947.1|44927.1|44952.1|44932.1|44952.1|44932.1|44947.1|44927.1|2
1646010710000|2022-02-28 01:11:50|44952|44932|44952|44932|44952|44932|44952|44932|3
1646010720000|2022-02-28 01:12:00|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|8
1646010730000|2022-02-28 01:12:10|44954.5|44934.5|44954.6|44934.6|44954.6|44934.6|44954.5|44934.5|1
1646010740000|2022-02-28 01:12:20|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|3
1646010760000|2022-02-28 01:12:40|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|1
1646010770000|2022-02-28 01:12:50|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|9
1646010780000|2022-02-28 01:13:00|44954.6|44934.6|44944.6|44924.6|44954.6|44934.6|44942.1|44922.1|12
1646010790000|2022-02-28 01:13:10|44942.1|44922.1|44937|44917|44942.1|44922.1|44932.1|44912.1|7
1646010800000|2022-02-28 01:13:20|44937.1|44917.1|44924.6|44904.6|44937.1|44917.1|44922.1|44902.1|10
1646010810000|2022-02-28 01:13:30|44922.1|44902.1|44924.6|44904.6|44924.6|44904.6|44919.6|44899.6|18
1646010820000|2022-02-28 01:13:40|44927.1|44907.1|44934.6|44914.6|44934.6|44914.6|44927.1|44907.1|10
1646010830000|2022-02-28 01:13:50|||||||||3
1646010840000|2022-02-28 01:14:00|44937.1|44917.1|44934.6|44914.6|44942.1|44922.1|44934.6|44914.6|4
1646010850000|2022-02-28 01:14:10|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|7
1646010860000|2022-02-28 01:14:20|44937.1|44917.1|44944.6|44924.6|44944.6|44924.6|44937.1|44917.1|12
1646010870000|2022-02-28 01:14:30|44952.1|44932.1|44944.6|44924.6|44952.1|44932.1|44944.6|44924.6|3
1646010880000|2022-02-28 01:14:40|44942.1|44922.1|44947.1|44927.1|44947.1|44927.1|44942.1|44922.1|3
1646010890000|2022-02-28 01:14:50|44949.6|44929.6|44959.6|44939.6|44962|44942|44947.1|44927.1|7
1646010900000|2022-02-28 01:15:00|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|6
1646010910000|2022-02-28 01:15:10|44964.5|44944.5|44952.1|44932.1|44964.6|44944.6|44952.1|44932.1|0
1646010920000|2022-02-28 01:15:20|44949.7|44929.7|44944.6|44924.6|44952.1|44932.1|44944.6|44924.6|2
1646010930000|2022-02-28 01:15:30|44939.6|44919.6|44934.6|44914.6|44939.6|44919.6|44934.6|44914.6|3
1646010940000|2022-02-28 01:15:40|44927|44907|44917.1|44897.1|44927|44907|44917.1|44897.1|2
1646010950000|2022-02-28 01:15:50|44919.6|44899.6|44924.6|44904.6|44924.6|44904.6|44919.6|44899.6|0
1646010960000|2022-02-28 01:16:00|44922.1|44902.1|44899.6|44879.6|44922.1|44902.1|44899.6|44879.6|21
1646010970000|2022-02-28 01:16:10|44897.1|44877.1|44892.2|44872.2|44897.1|44877.1|44889.7|44869.7|14
1646010980000|2022-02-28 01:16:20|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44889.7|44869.7|8
1646010990000|2022-02-28 01:16:30|44899.7|44879.7|44899.6|44879.6|44899.7|44879.7|44897.1|44877.1|23
1646011000000|2022-02-28 01:16:40|44897.1|44877.1|44902.1|44882.1|44902.1|44882.1|44897.1|44877.1|5
1646011010000|2022-02-28 01:16:50|44902|44882|44899.6|44879.6|44902.1|44882.1|44899.6|44879.6|3
1646011020000|2022-02-28 01:17:00|44904.5|44884.5|44904.6|44884.6|44904.6|44884.6|44899.6|44879.6|5
1646011030000|2022-02-28 01:17:10|44907|44887|44919.6|44899.6|44919.6|44899.6|44907|44887|5
1646011040000|2022-02-28 01:17:20|44922|44902|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|0
1646011050000|2022-02-28 01:17:30|44924.5|44904.5|44937.1|44917.1|44939.5|44919.5|44922.1|44902.1|8
1646011060000|2022-02-28 01:17:40|44937|44917|44922.1|44902.1|44937|44917|44919.6|44899.6|3
1646011070000|2022-02-28 01:17:50|44919.6|44899.6|44919.6|44899.6|44922.1|44902.1|44917.1|44897.1|0
1646011080000|2022-02-28 01:18:00|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|0
1646011090000|2022-02-28 01:18:10|44924.5|44904.5|44927.1|44907.1|44927.1|44907.1|44924.5|44904.5|0
1646011100000|2022-02-28 01:18:20|44929.6|44909.6|44932.1|44912.1|44937|44917|44929.6|44909.6|7
1646011110000|2022-02-28 01:18:30|44934.5|44914.5|44927.1|44907.1|44934.6|44914.6|44927.1|44907.1|5
1646011120000|2022-02-28 01:18:40|||||||||4
1646011130000|2022-02-28 01:18:50|44929.6|44909.6|44929.6|44909.6|44934.6|44914.6|44929.6|44909.6|4
1646011140000|2022-02-28 01:19:00|44932.1|44912.1|44927.1|44907.1|44934.6|44914.6|44927.1|44907.1|6
1646011150000|2022-02-28 01:19:10|||||||||3
1646011160000|2022-02-28 01:19:20|||||||||1
1646011170000|2022-02-28 01:19:30|44929.5|44909.5|44929.6|44909.6|44932.1|44912.1|44929.5|44909.5|2
1646011180000|2022-02-28 01:19:40|44932.1|44912.1|44934.6|44914.6|44934.6|44914.6|44929.6|44909.6|0
1646011190000|2022-02-28 01:19:50|44932.1|44912.1|44929.6|44909.6|44932.1|44912.1|44929.6|44909.6|1
1646011200000|2022-02-28 01:20:00|44934.5|44914.5|44937.1|44917.1|44937.1|44917.1|44929.6|44909.6|3
1646011210000|2022-02-28 01:20:10|44939.5|44919.5|44949.6|44929.6|44949.6|44929.6|44939.5|44919.5|4
1646011220000|2022-02-28 01:20:20|44952.1|44932.1|44959.6|44939.6|44959.6|44939.6|44949.6|44929.6|7
1646011230000|2022-02-28 01:20:30|44954.6|44934.6|44944.6|44924.6|44954.6|44934.6|44944.6|44924.6|4
1646011240000|2022-02-28 01:20:40|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|1
1646011260000|2022-02-28 01:21:00|44947.1|44927.1|44939.6|44919.6|44949.5|44929.5|44939.6|44919.6|6
1646011270000|2022-02-28 01:21:10|44942.1|44922.1|44949.5|44929.5|44952|44932|44942.1|44922.1|0
1646011280000|2022-02-28 01:21:20|44952|44932|44949.5|44929.5|44952|44932|44947.1|44927.1|0
1646011290000|2022-02-28 01:21:30|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|3
1646011300000|2022-02-28 01:21:40|||||||||3
1646011310000|2022-02-28 01:21:50|44954.6|44934.6|44969.5|44949.5|44972|44952|44954.6|44934.6|7
1646011320000|2022-02-28 01:22:00|44967.1|44947.1|44962.1|44942.1|44967.1|44947.1|44962.1|44942.1|3
1646011330000|2022-02-28 01:22:10|44959.6|44939.6|44964.5|44944.5|44964.5|44944.5|44957.1|44937.1|2
1646011340000|2022-02-28 01:22:20|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44959.6|44939.6|0
1646011350000|2022-02-28 01:22:30|44959.6|44939.6|44959.5|44939.5|44962|44942|44959.5|44939.5|0
1646011360000|2022-02-28 01:22:40|44959.6|44939.6|44959.6|44939.6|44964.5|44944.5|44959.6|44939.6|3
1646011370000|2022-02-28 01:22:50|44959.5|44939.5|44954.6|44934.6|44959.5|44939.5|44954.6|44934.6|0
1646011380000|2022-02-28 01:23:00|44957.1|44937.1|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|4
1646011390000|2022-02-28 01:23:10|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1646011400000|2022-02-28 01:23:20|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|0
1646011410000|2022-02-28 01:23:30|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|3
1646011420000|2022-02-28 01:23:40|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1646011430000|2022-02-28 01:23:50|44954.5|44934.5|44954.6|44934.6|44954.6|44934.6|44952.1|44932.1|0
1646011440000|2022-02-28 01:24:00|44949.6|44929.6|44949.6|44929.6|44954.6|44934.6|44949.6|44929.6|5
1646011450000|2022-02-28 01:24:10|44947.1|44927.1|44929.6|44909.6|44947.1|44927.1|44929.6|44909.6|9
1646011460000|2022-02-28 01:24:20|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|3
1646011470000|2022-02-28 01:24:30|44934.6|44914.6|44944.6|44924.6|44944.6|44924.6|44932.1|44912.1|4
1646011480000|2022-02-28 01:24:40|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|44947.1|44927.1|1
1646011490000|2022-02-28 01:24:50|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|1
1646011500000|2022-02-28 01:25:00|44947|44927|44949.5|44929.5|44949.6|44929.6|44947|44927|8
1646011510000|2022-02-28 01:25:10|44949.6|44929.6|44954.6|44934.6|44954.6|44934.6|44947.1|44927.1|4
1646011520000|2022-02-28 01:25:20|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|0
1646011530000|2022-02-28 01:25:30|44944.6|44924.6|44934.7|44914.7|44944.6|44924.6|44934.7|44914.7|2
1646011540000|2022-02-28 01:25:40|44934.6|44914.6|44934.6|44914.6|44939.6|44919.6|44929.6|44909.6|5
1646011550000|2022-02-28 01:25:50|44937.1|44917.1|44939.6|44919.6|44939.6|44919.6|44937.1|44917.1|2
1646011560000|2022-02-28 01:26:00|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|1
1646011570000|2022-02-28 01:26:10|44937|44917|44934.6|44914.6|44937.1|44917.1|44932.1|44912.1|4
1646011580000|2022-02-28 01:26:20|44932.1|44912.1|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|1
1646011590000|2022-02-28 01:26:30|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44929.6|44909.6|0
1646011600000|2022-02-28 01:26:40|44934.6|44914.6|44934.5|44914.5|44934.6|44914.6|44932.1|44912.1|0
1646011610000|2022-02-28 01:26:50|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|0
1646011620000|2022-02-28 01:27:00|44929.6|44909.6|44919.6|44899.6|44929.6|44909.6|44919.6|44899.6|13
1646011630000|2022-02-28 01:27:10|44917.1|44897.1|44919.6|44899.6|44919.6|44899.6|44914.7|44894.7|5
1646011640000|2022-02-28 01:27:20|44919.5|44899.5|44917.1|44897.1|44919.5|44899.5|44914.6|44894.6|3
1646011650000|2022-02-28 01:27:30|44914.6|44894.6|44922.1|44902.1|44922.1|44902.1|44914.6|44894.6|1
1646011660000|2022-02-28 01:27:40|44924.6|44904.6|44927.1|44907.1|44927.1|44907.1|44922.1|44902.1|2
1646011670000|2022-02-28 01:27:50|44929.6|44909.6|44927.1|44907.1|44929.6|44909.6|44927.1|44907.1|1
1646011680000|2022-02-28 01:28:00|44929.6|44909.6|44932.1|44912.1|44932.1|44912.1|44927.1|44907.1|0
1646011690000|2022-02-28 01:28:10|44932|44912|44934.6|44914.6|44934.6|44914.6|44929.6|44909.6|0
1646011700000|2022-02-28 01:28:20|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|0
1646011710000|2022-02-28 01:28:30|44934.6|44914.6|44929.6|44909.6|44937.1|44917.1|44929.6|44909.6|6
1646011720000|2022-02-28 01:28:40|44927.1|44907.1|44924.6|44904.6|44927.1|44907.1|44924.6|44904.6|1
1646011730000|2022-02-28 01:28:50|44927.1|44907.1|44927.1|44907.1|44927.1|44907.1|44924.6|44904.6|1
1646011740000|2022-02-28 01:29:00|44922.1|44902.1|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|4
1646011750000|2022-02-28 01:29:10|44917.1|44897.1|44917.1|44897.1|44917.1|44897.1|44914.7|44894.7|1
1646011760000|2022-02-28 01:29:20|44919.6|44899.6|44932.1|44912.1|44932.1|44912.1|44919.6|44899.6|3
1646011770000|2022-02-28 01:29:30|44929.6|44909.6|44934.6|44914.6|44934.6|44914.6|44929.6|44909.6|0
1646011780000|2022-02-28 01:29:40|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|44929.6|44909.6|0
1646011790000|2022-02-28 01:29:50|44929.6|44909.6|44937.1|44917.1|44937.1|44917.1|44929.6|44909.6|0
1646011800000|2022-02-28 01:30:00|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|5
1646011810000|2022-02-28 01:30:10|44932|44912|44924.6|44904.6|44932|44912|44924.6|44904.6|4
1646011820000|2022-02-28 01:30:20|44922.1|44902.1|44922.1|44902.1|44924.5|44904.5|44922.1|44902.1|0
1646011830000|2022-02-28 01:30:30|44924.6|44904.6|44909.6|44889.6|44924.6|44904.6|44904.6|44884.6|30
1646011850000|2022-02-28 01:30:50|||||||||1
1646011860000|2022-02-28 01:31:00|44912|44892|44914.6|44894.6|44914.6|44894.6|44909.6|44889.6|2
1646011880000|2022-02-28 01:31:20|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|0
1646011890000|2022-02-28 01:31:30|44922.1|44902.1|44919.6|44899.6|44922.1|44902.1|44919.6|44899.6|0
1646011900000|2022-02-28 01:31:40|44922.1|44902.1|44924.6|44904.6|44924.6|44904.6|44922.1|44902.1|2
1646011910000|2022-02-28 01:31:50|44927|44907|44927.1|44907.1|44927.1|44907.1|44927|44907|0
1646011920000|2022-02-28 01:32:00|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|1
1646011930000|2022-02-28 01:32:10|44932|44912|44932.1|44912.1|44932.1|44912.1|44932|44912|0
1646011940000|2022-02-28 01:32:20|44934.6|44914.6|44932.1|44912.1|44934.6|44914.6|44932.1|44912.1|2
1646011950000|2022-02-28 01:32:30|44934.6|44914.6|44929.6|44909.6|44934.6|44914.6|44929.6|44909.6|2
1646011960000|2022-02-28 01:32:40|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|0
1646011970000|2022-02-28 01:32:50|||||||||5
1646011980000|2022-02-28 01:33:00|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|1
1646011990000|2022-02-28 01:33:10|44934.6|44914.6|44934.6|44914.6|44937.1|44917.1|44934.6|44914.6|1
1646012000000|2022-02-28 01:33:20|44937|44917|44934.6|44914.6|44937.1|44917.1|44934.6|44914.6|1
1646012010000|2022-02-28 01:33:30|44937|44917|44932.1|44912.1|44937.1|44917.1|44932.1|44912.1|0
1646012020000|2022-02-28 01:33:40|44934.6|44914.6|44962|44942|44962|44942|44934.6|44914.6|6
1646012030000|2022-02-28 01:33:50|44962.1|44942.1|44962.1|44942.1|44967|44947|44962.1|44942.1|8
1646012040000|2022-02-28 01:34:00|44959.6|44939.6|44959.6|44939.6|44962.1|44942.1|44957.1|44937.1|7
1646012050000|2022-02-28 01:34:10|44957.1|44937.1|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|7
1646012060000|2022-02-28 01:34:20|44957|44937|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|9
1646012080000|2022-02-28 01:34:40|44952.1|44932.1|44959.6|44939.6|44964.6|44944.6|44952.1|44932.1|5
1646012090000|2022-02-28 01:34:50|44964.6|44944.6|44962.1|44942.1|44964.6|44944.6|44959.6|44939.6|1
1646012100000|2022-02-28 01:35:00|44959.6|44939.6|44949.6|44929.6|44959.6|44939.6|44949.6|44929.6|7
1646012110000|2022-02-28 01:35:10|44944.6|44924.6|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|1
1646012120000|2022-02-28 01:35:20|44942.1|44922.1|44959.6|44939.6|44962.1|44942.1|44942.1|44922.1|13
1646012130000|2022-02-28 01:35:30|44957.1|44937.1|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|2
1646012140000|2022-02-28 01:35:40|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|1
1646012150000|2022-02-28 01:35:50|44952.1|44932.1|44954.6|44934.6|44954.6|44934.6|44949.6|44929.6|4
1646012160000|2022-02-28 01:36:00|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|2
1646012170000|2022-02-28 01:36:10|||||||||2
1646012180000|2022-02-28 01:36:20|44952.1|44932.1|44952.1|44932.1|44957|44937|44952.1|44932.1|2
1646012190000|2022-02-28 01:36:30|44949.6|44929.6|44954.6|44934.6|44954.6|44934.6|44949.6|44929.6|1
1646012200000|2022-02-28 01:36:40|||||||||2
1646012210000|2022-02-28 01:36:50|44952.1|44932.1|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|0
1646012220000|2022-02-28 01:37:00|44954.6|44934.6|44954.6|44934.6|44959.6|44939.6|44954.6|44934.6|2
1646012230000|2022-02-28 01:37:10|44949.7|44929.7|44949.6|44929.6|44949.7|44929.7|44949.6|44929.6|0
1646012240000|2022-02-28 01:37:20|44952.1|44932.1|44947.1|44927.1|44952.1|44932.1|44947.1|44927.1|4
1646012250000|2022-02-28 01:37:30|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|1
1646012260000|2022-02-28 01:37:40|44937.1|44917.1|44939.6|44919.6|44939.6|44919.6|44937.1|44917.1|9
1646012270000|2022-02-28 01:37:50|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|1
1646012280000|2022-02-28 01:38:00|44939.6|44919.6|44934.6|44914.6|44939.6|44919.6|44934.6|44914.6|1
1646012290000|2022-02-28 01:38:10|44937|44917|44929.6|44909.6|44939.6|44919.6|44929.6|44909.6|4
1646012300000|2022-02-28 01:38:20|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44929.6|44909.6|6
1646012310000|2022-02-28 01:38:30|44932.1|44912.1|44929.6|44909.6|44932.1|44912.1|44929.6|44909.6|0
1646012320000|2022-02-28 01:38:40|44932|44912|44929.6|44909.6|44932.1|44912.1|44929.6|44909.6|3
1646012330000|2022-02-28 01:38:50|44927.1|44907.1|44924.6|44904.6|44927.1|44907.1|44924.6|44904.6|6
1646012340000|2022-02-28 01:39:00|44924.5|44904.5|44919.6|44899.6|44924.5|44904.5|44917.1|44897.1|12
1646012350000|2022-02-28 01:39:10|44917.1|44897.1|44919.6|44899.6|44919.6|44899.6|44917.1|44897.1|0
1646012360000|2022-02-28 01:39:20|44917.1|44897.1|44919.6|44899.6|44919.6|44899.6|44917.1|44897.1|0
1646012370000|2022-02-28 01:39:30|44917.1|44897.1|44902.1|44882.1|44919.6|44899.6|44902.1|44882.1|16
1646012380000|2022-02-28 01:39:40|44899.6|44879.6|44902.1|44882.1|44902.1|44882.1|44899.6|44879.6|2
1646012390000|2022-02-28 01:39:50|44899.6|44879.6|44887.1|44867.1|44899.6|44879.6|44887.1|44867.1|13
1646012400000|2022-02-28 01:40:00|44884.6|44864.6|44874.6|44854.6|44884.6|44864.6|44869.6|44849.6|13
1646012410000|2022-02-28 01:40:10|44872.1|44852.1|44882.1|44862.1|44882.1|44862.1|44872.1|44852.1|3
1646012420000|2022-02-28 01:40:20|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|44887.1|44867.1|5
1646012430000|2022-02-28 01:40:30|44884.6|44864.6|44889.6|44869.6|44889.6|44869.6|44884.6|44864.6|6
1646012440000|2022-02-28 01:40:40|44887.1|44867.1|44889.6|44869.6|44889.6|44869.6|44887.1|44867.1|1
1646012450000|2022-02-28 01:40:50|44897.1|44877.1|44902.1|44882.1|44902.2|44882.2|44897.1|44877.1|6
1646012460000|2022-02-28 01:41:00|44899.6|44879.6|44894.6|44874.6|44899.6|44879.6|44894.6|44874.6|28
1646012470000|2022-02-28 01:41:10|44889.6|44869.6|44882.1|44862.1|44894.6|44874.6|44882.1|44862.1|2
1646012480000|2022-02-28 01:41:20|44879.6|44859.6|44879.6|44859.6|44882.1|44862.1|44879.6|44859.6|3
1646012490000|2022-02-28 01:41:30|44882.1|44862.1|44879.6|44859.6|44882.1|44862.1|44879.6|44859.6|4
1646012500000|2022-02-28 01:41:40|44882.1|44862.1|44889.6|44869.6|44889.6|44869.6|44882.1|44862.1|5
1646012510000|2022-02-28 01:41:50|44902.1|44882.1|44904.6|44884.6|44904.6|44884.6|44902.1|44882.1|6
1646012520000|2022-02-28 01:42:00|44902.1|44882.1|44887.1|44867.1|44902.1|44882.1|44887.1|44867.1|9
1646012530000|2022-02-28 01:42:10|44889.5|44869.5|44889.6|44869.6|44889.6|44869.6|44889.5|44869.5|2
1646012540000|2022-02-28 01:42:20|44894.6|44874.6|44897.1|44877.1|44897.1|44877.1|44889.6|44869.6|5
1646012550000|2022-02-28 01:42:30|44894.6|44874.6|44897.1|44877.1|44897.1|44877.1|44894.6|44874.6|4
1646012560000|2022-02-28 01:42:40|44894.6|44874.6|44899.7|44879.7|44899.7|44879.7|44894.6|44874.6|2
1646012570000|2022-02-28 01:42:50|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|0
1646012580000|2022-02-28 01:43:00|44902.1|44882.1|44899.6|44879.6|44902.1|44882.1|44899.6|44879.6|2
1646012590000|2022-02-28 01:43:10|44902.1|44882.1|44904.6|44884.6|44904.6|44884.6|44902.1|44882.1|7
1646012600000|2022-02-28 01:43:20|44907.1|44887.1|44907.1|44887.1|44907.1|44887.1|44907.1|44887.1|12
1646012610000|2022-02-28 01:43:30|44917.1|44897.1|44924.6|44904.6|44924.6|44904.6|44917.1|44897.1|18
1646012620000|2022-02-28 01:43:40|44919.6|44899.6|44922.1|44902.1|44924.6|44904.6|44919.6|44899.6|0
1646012630000|2022-02-28 01:43:50|44919.6|44899.6|44924.6|44904.6|44924.6|44904.6|44919.6|44899.6|1
1646012640000|2022-02-28 01:44:00|44922.1|44902.1|44924.6|44904.6|44924.6|44904.6|44919.6|44899.6|1
1646012650000|2022-02-28 01:44:10|44927.1|44907.1|44932.1|44912.1|44932.1|44912.1|44927.1|44907.1|0
1646012660000|2022-02-28 01:44:20|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|0
1646012670000|2022-02-28 01:44:30|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|6
1646012680000|2022-02-28 01:44:40|44934.6|44914.6|44934.6|44914.6|44937.1|44917.1|44934.6|44914.6|0
1646012690000|2022-02-28 01:44:50|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|2
1646012700000|2022-02-28 01:45:00|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|7
1646012710000|2022-02-28 01:45:10|44937|44917|44937.1|44917.1|44937.1|44917.1|44937|44917|1
1646012720000|2022-02-28 01:45:20|44934.6|44914.6|44942.1|44922.1|44942.1|44922.1|44934.6|44914.6|6
1646012730000|2022-02-28 01:45:30|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|44939.6|44919.6|1
1646012740000|2022-02-28 01:45:40|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|3
1646012750000|2022-02-28 01:45:50|44939.5|44919.5|44937.1|44917.1|44939.6|44919.6|44937.1|44917.1|0
1646012760000|2022-02-28 01:46:00|44939.6|44919.6|44942.1|44922.1|44942.1|44922.1|44939.6|44919.6|12
1646012770000|2022-02-28 01:46:10|44939.6|44919.6|44939.6|44919.6|44942|44922|44937.1|44917.1|8
1646012780000|2022-02-28 01:46:20|44934.6|44914.6|44932.1|44912.1|44939.6|44919.6|44932.1|44912.1|3
1646012790000|2022-02-28 01:46:30|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|7
1646012800000|2022-02-28 01:46:40|44932.1|44912.1|44942.1|44922.1|44942.1|44922.1|44932.1|44912.1|6
1646012810000|2022-02-28 01:46:50|44939.6|44919.6|44942.1|44922.1|44944.6|44924.6|44939.6|44919.6|1
1646012820000|2022-02-28 01:47:00|44939.6|44919.6|44934.6|44914.6|44939.6|44919.6|44934.6|44914.6|10
1646012830000|2022-02-28 01:47:10|44937.1|44917.1|44934.7|44914.7|44937.1|44917.1|44934.7|44914.7|1
1646012840000|2022-02-28 01:47:20|44937.1|44917.1|44944.6|44924.6|44944.6|44924.6|44934.6|44914.6|3
1646012850000|2022-02-28 01:47:30|44949.5|44929.5|44949.6|44929.6|44949.6|44929.6|44949.5|44929.5|2
1646012870000|2022-02-28 01:47:50|44944.6|44924.6|44949.6|44929.6|44949.6|44929.6|44944.6|44924.6|0
1646012880000|2022-02-28 01:48:00|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|1
1646012890000|2022-02-28 01:48:10|44952.1|44932.1|44944.6|44924.6|44952.1|44932.1|44944.6|44924.6|0
1646012900000|2022-02-28 01:48:20|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|0
1646012910000|2022-02-28 01:48:30|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|0
1646012930000|2022-02-28 01:48:50|||||||||3
1646012940000|2022-02-28 01:49:00|||||||||2
1646012950000|2022-02-28 01:49:10|44947.1|44927.1|44959.6|44939.6|44962.1|44942.1|44947.1|44927.1|5
1646012960000|2022-02-28 01:49:20|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|6
1646012970000|2022-02-28 01:49:30|44964.6|44944.6|44967.1|44947.1|44967.1|44947.1|44964.6|44944.6|5
1646012980000|2022-02-28 01:49:40|44969.6|44949.6|44979.6|44959.6|44979.6|44959.6|44969.6|44949.6|18
1646012990000|2022-02-28 01:49:50|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44979.6|44959.6|1
1646013000000|2022-02-28 01:50:00|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|4
1646013010000|2022-02-28 01:50:10|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|2
1646013020000|2022-02-28 01:50:20|44979.5|44959.5|44984.6|44964.6|44984.6|44964.6|44977.1|44957.1|7
1646013040000|2022-02-28 01:50:40|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|3
1646013050000|2022-02-28 01:50:50|44982.1|44962.1|44979.6|44959.6|44984.6|44964.6|44979.6|44959.6|2
1646013060000|2022-02-28 01:51:00|44977.1|44957.1|44982.1|44962.1|44982.1|44962.1|44977.1|44957.1|9
1646013070000|2022-02-28 01:51:10|44984.5|44964.5|44984.6|44964.6|44984.6|44964.6|44984.5|44964.5|3
1646013080000|2022-02-28 01:51:20|44987.1|44967.1|44984.6|44964.6|44992.1|44972.1|44984.6|44964.6|13
1646013090000|2022-02-28 01:51:30|44987.1|44967.1|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|0
1646013100000|2022-02-28 01:51:40|44987.1|44967.1|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|2
1646013110000|2022-02-28 01:51:50|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44979.6|44959.6|0
1646013120000|2022-02-28 01:52:00|44977.1|44957.1|44974.6|44954.6|44979.6|44959.6|44974.6|44954.6|3
1646013130000|2022-02-28 01:52:10|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|2
1646013140000|2022-02-28 01:52:20|44979.6|44959.6|44972.1|44952.1|44979.6|44959.6|44972.1|44952.1|10
1646013150000|2022-02-28 01:52:30|44969.6|44949.6|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|0
1646013160000|2022-02-28 01:52:40|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|0
1646013170000|2022-02-28 01:52:50|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|1
1646013180000|2022-02-28 01:53:00|44959.6|44939.6|44957.1|44937.1|44962|44942|44957.1|44937.1|3
1646013190000|2022-02-28 01:53:10|44959.6|44939.6|44962.1|44942.1|44962.1|44942.1|44959.6|44939.6|0
1646013200000|2022-02-28 01:53:20|44964.5|44944.5|44964.6|44944.6|44964.6|44944.6|44964.5|44944.5|1
1646013210000|2022-02-28 01:53:30|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|2
1646013220000|2022-02-28 01:53:40|44962.1|44942.1|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|1
1646013230000|2022-02-28 01:53:50|44964.6|44944.6|44959.6|44939.6|44964.6|44944.6|44959.6|44939.6|0
1646013240000|2022-02-28 01:54:00|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|0
1646013250000|2022-02-28 01:54:10|44959.6|44939.6|44959.5|44939.5|44959.6|44939.6|44947.1|44927.1|12
1646013260000|2022-02-28 01:54:20|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44957.1|44937.1|0
1646013270000|2022-02-28 01:54:30|44957.1|44937.1|44962.1|44942.1|44962.1|44942.1|44957.1|44937.1|2
1646013280000|2022-02-28 01:54:40|44964.6|44944.6|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|0
1646013290000|2022-02-28 01:54:50|44964.5|44944.5|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|0
1646013300000|2022-02-28 01:55:00|44959.6|44939.6|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|2
1646013310000|2022-02-28 01:55:10|44964.6|44944.6|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|5
1646013320000|2022-02-28 01:55:20|44964.5|44944.5|44957.1|44937.1|44964.5|44944.5|44957.1|44937.1|5
1646013330000|2022-02-28 01:55:30|44959.6|44939.6|44954.6|44934.6|44959.6|44939.6|44954.6|44934.6|0
1646013340000|2022-02-28 01:55:40|44952.1|44932.1|44962.1|44942.1|44962.1|44942.1|44952.1|44932.1|5
1646013350000|2022-02-28 01:55:50|44964.6|44944.6|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1646013360000|2022-02-28 01:56:00|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|0
1646013370000|2022-02-28 01:56:10|44959.5|44939.5|44957.1|44937.1|44959.5|44939.5|44954.6|44934.6|0
1646013380000|2022-02-28 01:56:20|44959.6|44939.6|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|1
1646013390000|2022-02-28 01:56:30|44954.6|44934.6|44959.6|44939.6|44959.6|44939.6|44954.6|44934.6|1
1646013400000|2022-02-28 01:56:40|44957.1|44937.1|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|1
1646013410000|2022-02-28 01:56:50|44959.6|44939.6|44964.6|44944.6|44964.6|44944.6|44957.1|44937.1|9
1646013420000|2022-02-28 01:57:00|44967.1|44947.1|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1646013430000|2022-02-28 01:57:10|44967|44947|44969.6|44949.6|44969.6|44949.6|44964.6|44944.6|4
1646013440000|2022-02-28 01:57:20|44972|44952|44979.6|44959.6|44979.6|44959.6|44972|44952|13
1646013450000|2022-02-28 01:57:30|44977.1|44957.1|44967.1|44947.1|44977.1|44957.1|44964.6|44944.6|5
1646013460000|2022-02-28 01:57:40|44969.5|44949.5|44969.6|44949.6|44969.6|44949.6|44969.5|44949.5|1
1646013470000|2022-02-28 01:57:50|44969.5|44949.5|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|0
1646013480000|2022-02-28 01:58:00|44969.5|44949.5|44969.6|44949.6|44969.6|44949.6|44969.5|44949.5|0
1646013490000|2022-02-28 01:58:10|44969.5|44949.5|44969.5|44949.5|44969.6|44949.6|44964.6|44944.6|23
1646013500000|2022-02-28 01:58:20|44972|44952|44974.6|44954.6|44974.6|44954.6|44972|44952|0
1646013510000|2022-02-28 01:58:30|44977.1|44957.1|44972|44952|44977.1|44957.1|44972|44952|4
1646013520000|2022-02-28 01:58:40|||||||||1
1646013530000|2022-02-28 01:58:50|44974.5|44954.5|44977|44957|44977|44957|44972|44952|5
1646013540000|2022-02-28 01:59:00|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|1
1646013550000|2022-02-28 01:59:10|44977.1|44957.1|44979.6|44959.6|44982.1|44962.1|44977.1|44957.1|0
1646013560000|2022-02-28 01:59:20|44982|44962|44982.1|44962.1|44982.1|44962.1|44979.6|44959.6|0
1646013570000|2022-02-28 01:59:30|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|7
1646013580000|2022-02-28 01:59:40|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|2
1646013590000|2022-02-28 01:59:50|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44979.6|44959.6|2
1646013600000|2022-02-28 02:00:00|44987|44967|44987.1|44967.1|44987.1|44967.1|44987|44967|9
1646013610000|2022-02-28 02:00:10|44984.6|44964.6|44987.1|44967.1|44989.6|44969.6|44984.6|44964.6|4
1646013620000|2022-02-28 02:00:20|44987|44967|44977.1|44957.1|44987|44967|44977.1|44957.1|0
1646013630000|2022-02-28 02:00:30|44974.6|44954.6|44969.6|44949.6|44979.6|44959.6|44969.6|44949.6|6
1646013640000|2022-02-28 02:00:40|44972|44952|44974.6|44954.6|44974.6|44954.6|44972|44952|0
1646013650000|2022-02-28 02:00:50|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44974.6|44954.6|1
1646013660000|2022-02-28 02:01:00|44974.6|44954.6|44974.6|44954.6|44979.6|44959.6|44974.6|44954.6|2
1646013670000|2022-02-28 02:01:10|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|1
1646013680000|2022-02-28 02:01:20|44977.1|44957.1|44974.6|44954.6|44977.1|44957.1|44974.6|44954.6|2
1646013690000|2022-02-28 02:01:30|44977.1|44957.1|44977|44957|44977.1|44957.1|44974.6|44954.6|0
1646013700000|2022-02-28 02:01:40|44977.1|44957.1|44972.1|44952.1|44977.1|44957.1|44972.1|44952.1|8
1646013710000|2022-02-28 02:01:50|44969.6|44949.6|44974.6|44954.6|44974.6|44954.6|44969.6|44949.6|5
1646013720000|2022-02-28 02:02:00|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|5
1646013730000|2022-02-28 02:02:10|44987.1|44967.1|44987.1|44967.1|44989.6|44969.6|44984.6|44964.6|8
1646013740000|2022-02-28 02:02:20|44989.6|44969.6|44982|44962|44989.6|44969.6|44979.6|44959.6|9
1646013750000|2022-02-28 02:02:30|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|44982.1|44962.1|0
1646013760000|2022-02-28 02:02:40|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|4
1646013770000|2022-02-28 02:02:50|44977.1|44957.1|44977|44957|44977.1|44957.1|44974.6|44954.6|0
1646013780000|2022-02-28 02:03:00|44977.1|44957.1|44974.6|44954.6|44977.1|44957.1|44972.1|44952.1|0
1646013790000|2022-02-28 02:03:10|44972.1|44952.1|44974.5|44954.5|44974.6|44954.6|44972.1|44952.1|0
1646013800000|2022-02-28 02:03:20|44974.6|44954.6|44979.5|44959.5|44979.5|44959.5|44972.1|44952.1|2
1646013810000|2022-02-28 02:03:30|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|0
1646013820000|2022-02-28 02:03:40|||||||||1
1646013830000|2022-02-28 02:03:50|44977.1|44957.1|44974.6|44954.6|44977.1|44957.1|44974.6|44954.6|0
1646013840000|2022-02-28 02:04:00|44972.1|44952.1|44979.6|44959.6|44979.6|44959.6|44972.1|44952.1|1
1646013850000|2022-02-28 02:04:10|44977.1|44957.1|44974.5|44954.5|44977.1|44957.1|44972.1|44952.1|1
1646013860000|2022-02-28 02:04:20|44974.6|44954.6|44977.1|44957.1|44977.1|44957.1|44972.1|44952.1|9
1646013870000|2022-02-28 02:04:30|44982.1|44962.1|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|2
1646013880000|2022-02-28 02:04:40|44987.1|44967.1|44989.6|44969.6|44989.6|44969.6|44984.6|44964.6|1
1646013890000|2022-02-28 02:04:50|44987.1|44967.1|44982.1|44962.1|44989.6|44969.6|44982.1|44962.1|11
1646013900000|2022-02-28 02:05:00|44984.5|44964.5|44984.6|44964.6|44984.6|44964.6|44982.1|44962.1|2
1646013910000|2022-02-28 02:05:10|44982.1|44962.1|44984.6|44964.6|44987.1|44967.1|44982.1|44962.1|7
1646013920000|2022-02-28 02:05:20|44982.1|44962.1|44979.6|44959.6|44982.1|44962.1|44979.6|44959.6|2
1646013940000|2022-02-28 02:05:40|44977.1|44957.1|44977.1|44957.1|44979.6|44959.6|44974.6|44954.6|5
1646013950000|2022-02-28 02:05:50|44972.1|44952.1|44972.1|44952.1|44977.1|44957.1|44972.1|44952.1|2
1646013960000|2022-02-28 02:06:00|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|4
1646013970000|2022-02-28 02:06:10|44972.1|44952.1|44969.6|44949.6|44972.1|44952.1|44969.6|44949.6|1
1646014010000|2022-02-28 02:06:50|44972.1|44952.1|44977.1|44957.1|44977.1|44957.1|44972.1|44952.1|6
1646014020000|2022-02-28 02:07:00|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|7
1646014030000|2022-02-28 02:07:10|44974.6|44954.6|44977|44957|44977|44957|44974.6|44954.6|25
1646014040000|2022-02-28 02:07:20|44974.6|44954.6|44974.6|44954.6|44977.1|44957.1|44972.1|44952.1|10
1646014050000|2022-02-28 02:07:30|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|28
1646014060000|2022-02-28 02:07:40|44979.5|44959.5|44984.5|44964.5|44984.5|44964.5|44979.5|44959.5|5
1646014070000|2022-02-28 02:07:50|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|4
1646014080000|2022-02-28 02:08:00|||||||||1
1646014090000|2022-02-28 02:08:10|||||||||2
1646014100000|2022-02-28 02:08:20|44987|44967|44984.6|44964.6|44987|44967|44984.5|44964.5|6
1646014130000|2022-02-28 02:08:50|||||||||1
1646014140000|2022-02-28 02:09:00|44987|44967|44989.6|44969.6|44989.6|44969.6|44984.6|44964.6|0
1646014150000|2022-02-28 02:09:10|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|8
1646014160000|2022-02-28 02:09:20|44992|44972|44994.5|44974.5|44994.5|44974.5|44989.6|44969.6|5
1646014170000|2022-02-28 02:09:30|44992|44972|44992.1|44972.1|44997|44977|44992|44972|4
1646014180000|2022-02-28 02:09:40|44989.6|44969.6|44989.6|44969.6|44994.6|44974.6|44987.1|44967.1|3
1646014190000|2022-02-28 02:09:50|44989.5|44969.5|44987.1|44967.1|44989.6|44969.6|44987.1|44967.1|0
1646014200000|2022-02-28 02:10:00|44989.6|44969.6|44987.1|44967.1|44989.6|44969.6|44987|44967|1
1646014210000|2022-02-28 02:10:10|44989.5|44969.5|44987.1|44967.1|44989.6|44969.6|44984.6|44964.6|0
1646014220000|2022-02-28 02:10:20|44989.5|44969.5|44989.6|44969.6|44989.6|44969.6|44987.1|44967.1|3
1646014230000|2022-02-28 02:10:30|44987.1|44967.1|44984.6|44964.6|44989.6|44969.6|44984.6|44964.6|4
1646014250000|2022-02-28 02:10:50|44982.1|44962.1|44977.1|44957.1|44982.1|44962.1|44977.1|44957.1|10
1646014260000|2022-02-28 02:11:00|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|2
1646014270000|2022-02-28 02:11:10|44977|44957|44987.1|44967.1|44987.1|44967.1|44977|44957|3
1646014280000|2022-02-28 02:11:20|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44987.1|44967.1|3
1646014300000|2022-02-28 02:11:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|0
1646014310000|2022-02-28 02:11:50|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|0
1646014320000|2022-02-28 02:12:00|44987|44967|44987.1|44967.1|44987.1|44967.1|44987|44967|0
1646014330000|2022-02-28 02:12:10|44989.6|44969.6|44982.1|44962.1|44989.6|44969.6|44977.1|44957.1|11
1646014340000|2022-02-28 02:12:20|44979.6|44959.6|44974.6|44954.6|44979.6|44959.6|44974.6|44954.6|8
1646014350000|2022-02-28 02:12:30|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|4
1646014360000|2022-02-28 02:12:40|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|2
1646014370000|2022-02-28 02:12:50|44982|44962|44979.5|44959.5|44982|44962|44979.5|44959.5|0
1646014380000|2022-02-28 02:13:00|44982|44962|44984.6|44964.6|44984.6|44964.6|44982|44962|1
1646014390000|2022-02-28 02:13:10|||||||||5
1646014400000|2022-02-28 02:13:20|44982.1|44962.1|44987.1|44967.1|44987.1|44967.1|44979.6|44959.6|11
1646014410000|2022-02-28 02:13:30|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|2
1646014420000|2022-02-28 02:13:40|44987.1|44967.1|44992.1|44972.1|44992.1|44972.1|44987.1|44967.1|1
1646014430000|2022-02-28 02:13:50|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|4
1646014450000|2022-02-28 02:14:10|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|11
1646014460000|2022-02-28 02:14:20|44994.6|44974.6|44997|44977|44997|44977|44994.6|44974.6|6
1646014470000|2022-02-28 02:14:30|||||||||2
1646014480000|2022-02-28 02:14:40|44999.5|44979.5|44999.6|44979.6|44999.6|44979.6|44997.1|44977.1|2
1646014490000|2022-02-28 02:14:50|45002.1|44982.1|45004.5|44984.5|45004.5|44984.5|44999.6|44979.6|3
1646014500000|2022-02-28 02:15:00|45007|44987|45004.6|44984.6|45007|44987|45004.5|44984.5|6
1646014510000|2022-02-28 02:15:10|45002.1|44982.1|45007.1|44987.1|45007.1|44987.1|45002.1|44982.1|6
1646014520000|2022-02-28 02:15:20|45009.6|44989.6|45014.6|44994.6|45017.1|44997.1|45009.6|44989.6|16
1646014530000|2022-02-28 02:15:30|45017.1|44997.1|45012.1|44992.1|45017.1|44997.1|45012.1|44992.1|13
1646014540000|2022-02-28 02:15:40|45012|44992|45007.1|44987.1|45012|44992|45007.1|44987.1|2
1646014550000|2022-02-28 02:15:50|45009.6|44989.6|45009.6|44989.6|45009.6|44989.6|45009.6|44989.6|1
1646014560000|2022-02-28 02:16:00|45012.1|44992.1|45009.6|44989.6|45012.1|44992.1|45009.6|44989.6|3
1646014570000|2022-02-28 02:16:10|45012.1|44992.1|45012.1|44992.1|45012.1|44992.1|45012.1|44992.1|0
1646014580000|2022-02-28 02:16:20|||||||||1
1646014590000|2022-02-28 02:16:30|45014.5|44994.5|45019.5|44999.5|45019.5|44999.5|45014.5|44994.5|4
1646014600000|2022-02-28 02:16:40|45019.6|44999.6|45019.6|44999.6|45019.6|44999.6|45019.6|44999.6|0
1646014610000|2022-02-28 02:16:50|45017.1|44997.1|45022.1|45002.1|45022.1|45002.1|45017.1|44997.1|1
1646014620000|2022-02-28 02:17:00|45022|45002|45019.5|44999.5|45022|45002|45017.1|44997.1|6
1646014630000|2022-02-28 02:17:10|45017.1|44997.1|45017.1|44997.1|45017.1|44997.1|45014.6|44994.6|2
1646014640000|2022-02-28 02:17:20|45014.6|44994.6|45014.6|44994.6|45017.1|44997.1|45014.6|44994.6|0
1646014660000|2022-02-28 02:17:40|45017.1|44997.1|44999.6|44979.6|45017.1|44997.1|44997.1|44977.1|7
1646014670000|2022-02-28 02:17:50|45002|44982|45002.1|44982.1|45002.1|44982.1|45002|44982|1
1646014680000|2022-02-28 02:18:00|44997.1|44977.1|44992.1|44972.1|44997.1|44977.1|44992.1|44972.1|12
1646014690000|2022-02-28 02:18:10|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|3
1646014700000|2022-02-28 02:18:20|44997.1|44977.1|45004.6|44984.6|45004.6|44984.6|44997.1|44977.1|3
1646014720000|2022-02-28 02:18:40|45002.1|44982.1|45004.6|44984.6|45004.6|44984.6|45002.1|44982.1|1
1646014730000|2022-02-28 02:18:50|45002.1|44982.1|44999.6|44979.6|45002.1|44982.1|44999.6|44979.6|4
1646014740000|2022-02-28 02:19:00|44997.1|44977.1|44999.5|44979.5|44999.6|44979.6|44994.6|44974.6|1
1646014750000|2022-02-28 02:19:10|44999.6|44979.6|45002.1|44982.1|45002.1|44982.1|44999.6|44979.6|1
1646014760000|2022-02-28 02:19:20|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44997.1|44977.1|4
1646014770000|2022-02-28 02:19:30|45002.1|44982.1|45004.5|44984.5|45004.5|44984.5|44999.6|44979.6|1
1646014780000|2022-02-28 02:19:40|45002.1|44982.1|44999.6|44979.6|45002.1|44982.1|44997.1|44977.1|0
1646014790000|2022-02-28 02:19:50|45002.1|44982.1|44999.6|44979.6|45002.1|44982.1|44999.6|44979.6|1
1646014800000|2022-02-28 02:20:00|44997.1|44977.1|44994.6|44974.6|44999.6|44979.6|44994.6|44974.6|3
1646014810000|2022-02-28 02:20:10|44997.1|44977.1|44999.6|44979.6|44999.6|44979.6|44997.1|44977.1|0
1646014820000|2022-02-28 02:20:20|44997.1|44977.1|44997.1|44977.1|44999.6|44979.6|44994.6|44974.6|0
1646014830000|2022-02-28 02:20:30|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|1
1646014840000|2022-02-28 02:20:40|45002|44982|45002|44982|45002|44982|45002|44982|1
1646014850000|2022-02-28 02:20:50|44999.6|44979.6|45004.5|44984.5|45004.5|44984.5|44999.6|44979.6|0
1646014870000|2022-02-28 02:21:10|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|1
1646014880000|2022-02-28 02:21:20|45002.1|44982.1|44999.6|44979.6|45002.1|44982.1|44999.6|44979.6|0
1646014890000|2022-02-28 02:21:30|44999.5|44979.5|44999.6|44979.6|44999.6|44979.6|44999.5|44979.5|0
1646014900000|2022-02-28 02:21:40|44997.1|44977.1|44997.1|44977.1|44999.6|44979.6|44997.1|44977.1|1
1646014910000|2022-02-28 02:21:50|44994.6|44974.6|44994.6|44974.6|44997.1|44977.1|44992.1|44972.1|3
1646014920000|2022-02-28 02:22:00|44997.1|44977.1|44994.6|44974.6|44999.6|44979.6|44994.6|44974.6|1
1646014930000|2022-02-28 02:22:10|44997|44977|44994.6|44974.6|44999.6|44979.6|44992.1|44972.1|2
1646014940000|2022-02-28 02:22:20|44999.5|44979.5|44994.7|44974.7|44999.6|44979.6|44994.7|44974.7|2
1646014950000|2022-02-28 02:22:30|44994.6|44974.6|44997|44977|44997.1|44977.1|44994.6|44974.6|0
1646014960000|2022-02-28 02:22:40|44994.6|44974.6|44994.6|44974.6|44997|44977|44994.6|44974.6|0
1646014980000|2022-02-28 02:23:00|44997|44977|44994.6|44974.6|44997|44977|44994.6|44974.6|0
1646014990000|2022-02-28 02:23:10|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|0
1646015000000|2022-02-28 02:23:20|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|2
1646015010000|2022-02-28 02:23:30|44997|44977|44997|44977|44997|44977|44997|44977|0
1646015020000|2022-02-28 02:23:40|44997.1|44977.1|44994.6|44974.6|44997.1|44977.1|44994.6|44974.6|0
1646015030000|2022-02-28 02:23:50|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|0
1646015040000|2022-02-28 02:24:00|44989.5|44969.5|44987|44967|44989.5|44969.5|44987|44967|3
1646015050000|2022-02-28 02:24:10|44989.5|44969.5|44989.6|44969.6|44992.1|44972.1|44989.5|44969.5|0
1646015060000|2022-02-28 02:24:20|44992|44972|44994.6|44974.6|44994.6|44974.6|44992|44972|0
1646015070000|2022-02-28 02:24:30|44994.5|44974.5|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|0
1646015080000|2022-02-28 02:24:40|44992.1|44972.1|44989.6|44969.6|44994.6|44974.6|44989.6|44969.6|2
1646015100000|2022-02-28 02:25:00|44992|44972|44987.1|44967.1|44992|44972|44987.1|44967.1|3
1646015110000|2022-02-28 02:25:10|44989.5|44969.5|44974.6|44954.6|44989.6|44969.6|44974.6|44954.6|7
1646015120000|2022-02-28 02:25:20|44972.1|44952.1|44972.1|44952.1|44974.6|44954.6|44972.1|44952.1|2
1646015130000|2022-02-28 02:25:30|44969.7|44949.7|44972.1|44952.1|44972.1|44952.1|44969.6|44949.6|2
1646015140000|2022-02-28 02:25:40|44969.6|44949.6|44954.6|44934.6|44972.1|44952.1|44954.6|44934.6|11
1646015150000|2022-02-28 02:25:50|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44957.1|44937.1|0
1646015160000|2022-02-28 02:26:00|44957.1|44937.1|44964.6|44944.6|44964.6|44944.6|44957.1|44937.1|3
1646015170000|2022-02-28 02:26:10|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|0
1646015180000|2022-02-28 02:26:20|44964.6|44944.6|44957.1|44937.1|44964.6|44944.6|44957.1|44937.1|3
1646015190000|2022-02-28 02:26:30|44954.6|44934.6|44954.6|44934.6|44957|44937|44952.1|44932.1|6
1646015200000|2022-02-28 02:26:40|44957.1|44937.1|44959.6|44939.6|44959.6|44939.6|44957.1|44937.1|1
1646015210000|2022-02-28 02:26:50|44959.5|44939.5|44959.6|44939.6|44959.6|44939.6|44959.5|44939.5|2
1646015240000|2022-02-28 02:27:20|44962|44942|44964.6|44944.6|44964.6|44944.6|44959.6|44939.6|5
1646015250000|2022-02-28 02:27:30|44962.1|44942.1|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|2
1646015260000|2022-02-28 02:27:40|44964.6|44944.6|44967|44947|44967|44947|44964.6|44944.6|2
1646015270000|2022-02-28 02:27:50|44969.6|44949.6|44964.6|44944.6|44969.6|44949.6|44964.6|44944.6|1
1646015280000|2022-02-28 02:28:00|44967|44947|44964.6|44944.6|44967|44947|44964.6|44944.6|0
1646015290000|2022-02-28 02:28:10|44962.1|44942.1|44957.1|44937.1|44962.1|44942.1|44957.1|44937.1|1
1646015300000|2022-02-28 02:28:20|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|2
1646015310000|2022-02-28 02:28:30|44959.5|44939.5|44959.6|44939.6|44959.6|44939.6|44957.1|44937.1|0
1646015320000|2022-02-28 02:28:40|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44952.1|44932.1|5
1646015330000|2022-02-28 02:28:50|44957|44937|44954.6|44934.6|44959.5|44939.5|44949.6|44929.6|7
1646015340000|2022-02-28 02:29:00|44952.1|44932.1|44954.6|44934.6|44954.6|44934.6|44949.6|44929.6|1
1646015350000|2022-02-28 02:29:10|44957.1|44937.1|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|2
1646015360000|2022-02-28 02:29:20|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|44957.1|44937.1|1
1646015370000|2022-02-28 02:29:30|44959.6|44939.6|44957.1|44937.1|44959.6|44939.6|44957.1|44937.1|0
1646015390000|2022-02-28 02:29:50|44959.5|44939.5|44962.1|44942.1|44962.1|44942.1|44959.5|44939.5|0
1646015400000|2022-02-28 02:30:00|44962|44942|44977.1|44957.1|44979.5|44959.5|44959.6|44939.6|16
1646015410000|2022-02-28 02:30:10|44974.6|44954.6|44977.1|44957.1|44977.1|44957.1|44974.6|44954.6|8
1646015420000|2022-02-28 02:30:20|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44969.6|44949.6|8
1646015430000|2022-02-28 02:30:30|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|44977.1|44957.1|2
1646015440000|2022-02-28 02:30:40|44982.1|44962.1|44984.6|44964.6|44987.1|44967.1|44982.1|44962.1|17
1646015450000|2022-02-28 02:30:50|44979.6|44959.6|44979.6|44959.6|44982.1|44962.1|44979.6|44959.6|1
1646015460000|2022-02-28 02:31:00|44977.1|44957.1|44979.6|44959.6|44982|44962|44977.1|44957.1|5
1646015470000|2022-02-28 02:31:10|44982|44962|44974.6|44954.6|44982|44962|44974.6|44954.6|4
1646015480000|2022-02-28 02:31:20|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|0
1646015490000|2022-02-28 02:31:30|44974.5|44954.5|44972.1|44952.1|44974.6|44954.6|44972.1|44952.1|2
1646015510000|2022-02-28 02:31:50|||||||||1
1646015520000|2022-02-28 02:32:00|44967.1|44947.1|44962.1|44942.1|44967.1|44947.1|44959.6|44939.6|7
1646015530000|2022-02-28 02:32:10|44959.7|44939.7|44969.6|44949.6|44969.6|44949.6|44954.6|44934.6|4
1646015540000|2022-02-28 02:32:20|44967.1|44947.1|44969.6|44949.6|44972.1|44952.1|44967.1|44947.1|7
1646015550000|2022-02-28 02:32:30|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|2
1646015560000|2022-02-28 02:32:40|44967|44947|44967.1|44947.1|44969.6|44949.6|44967|44947|6
1646015570000|2022-02-28 02:32:50|44964.6|44944.6|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|1
1646015590000|2022-02-28 02:33:10|||||||||4
1646015600000|2022-02-28 02:33:20|44959.6|44939.6|44964.6|44944.6|44964.6|44944.6|44959.6|44939.6|7
1646015610000|2022-02-28 02:33:30|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|2
1646015630000|2022-02-28 02:33:50|44964.5|44944.5|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|0
1646015650000|2022-02-28 02:34:10|44967|44947|44969.6|44949.6|44969.6|44949.6|44967|44947|0
1646015660000|2022-02-28 02:34:20|44967.1|44947.1|44969.6|44949.6|44969.6|44949.6|44964.6|44944.6|2
1646015670000|2022-02-28 02:34:30|44967.1|44947.1|44972.1|44952.1|44972.1|44952.1|44967.1|44947.1|3
1646015680000|2022-02-28 02:34:40|44974.5|44954.5|44969.6|44949.6|44974.5|44954.5|44967.1|44947.1|5
1646015700000|2022-02-28 02:35:00|44967.1|44947.1|44969.6|44949.6|44969.6|44949.6|44964.6|44944.6|5
1646015710000|2022-02-28 02:35:10|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|2
1646015720000|2022-02-28 02:35:20|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|44972.1|44952.1|6
1646015740000|2022-02-28 02:35:40|44974.6|44954.6|44974.5|44954.5|44974.6|44954.6|44972.1|44952.1|1
1646015750000|2022-02-28 02:35:50|44977|44957|44982.1|44962.1|44982.1|44962.1|44977|44957|9
1646015760000|2022-02-28 02:36:00|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|2
1646015770000|2022-02-28 02:36:10|||||||||1
1646015780000|2022-02-28 02:36:20|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|5
1646015790000|2022-02-28 02:36:30|44977|44957|44974.6|44954.6|44979.6|44959.6|44974.6|44954.6|3
1646015800000|2022-02-28 02:36:40|44977|44957|44979.6|44959.6|44979.6|44959.6|44974.6|44954.6|4
1646015810000|2022-02-28 02:36:50|44982.1|44962.1|44982|44962|44982.1|44962.1|44979.6|44959.6|4
1646015820000|2022-02-28 02:37:00|44984.5|44964.5|44987.1|44967.1|44987.1|44967.1|44982|44962|11
1646015830000|2022-02-28 02:37:10|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|1
1646015860000|2022-02-28 02:37:40|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|0
1646015870000|2022-02-28 02:37:50|44989.5|44969.5|44989.6|44969.6|44989.6|44969.6|44989.5|44969.5|5
1646015880000|2022-02-28 02:38:00|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|1
1646015890000|2022-02-28 02:38:10|44992|44972|44994.5|44974.5|44994.5|44974.5|44992|44972|6
1646015900000|2022-02-28 02:38:20|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|0
1646015910000|2022-02-28 02:38:30|44992.1|44972.1|44989.6|44969.6|44992.1|44972.1|44989.6|44969.6|0
1646015920000|2022-02-28 02:38:40|44992.1|44972.1|44994.6|44974.6|44994.6|44974.6|44992.1|44972.1|2
1646015930000|2022-02-28 02:38:50|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|44992.1|44972.1|0
1646015940000|2022-02-28 02:39:00|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|1
1646015950000|2022-02-28 02:39:10|44994.5|44974.5|44994.6|44974.6|44994.6|44974.6|44989.6|44969.6|2
1646015960000|2022-02-28 02:39:20|44992|44972|44989.6|44969.6|44992.1|44972.1|44987.1|44967.1|2
1646015970000|2022-02-28 02:39:30|44987.1|44967.1|44989.6|44969.6|44989.6|44969.6|44987.1|44967.1|1
1646015980000|2022-02-28 02:39:40|44992.1|44972.1|44987.1|44967.1|44992.1|44972.1|44987.1|44967.1|2
1646015990000|2022-02-28 02:39:50|44989.6|44969.6|44987.1|44967.1|44989.6|44969.6|44987.1|44967.1|1
1646016000000|2022-02-28 02:40:00|44989.5|44969.5|44987.1|44967.1|44989.5|44969.5|44987.1|44967.1|4
1646016010000|2022-02-28 02:40:10|44984.6|44964.6|44982.1|44962.1|44984.6|44964.6|44982.1|44962.1|1
1646016020000|2022-02-28 02:40:20|44979.6|44959.6|44982.1|44962.1|44984.5|44964.5|44979.6|44959.6|2
1646016030000|2022-02-28 02:40:30|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|44979.6|44959.6|1
1646016040000|2022-02-28 02:40:40|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|1
1646016050000|2022-02-28 02:40:50|44977.1|44957.1|44974.6|44954.6|44977.1|44957.1|44974.6|44954.6|2
1646016060000|2022-02-28 02:41:00|44972.1|44952.1|44974.6|44954.6|44977.1|44957.1|44972.1|44952.1|2
1646016070000|2022-02-28 02:41:10|44977.1|44957.1|44974.6|44954.6|44977.1|44957.1|44972.1|44952.1|2
1646016080000|2022-02-28 02:41:20|44972.1|44952.1|44974.6|44954.6|44977.1|44957.1|44972.1|44952.1|4
1646016090000|2022-02-28 02:41:30|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|1
1646016100000|2022-02-28 02:41:40|44974.5|44954.5|44974.6|44954.6|44977.1|44957.1|44974.5|44954.5|1
1646016110000|2022-02-28 02:41:50|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|6
1646016120000|2022-02-28 02:42:00|44972.1|44952.1|44977.1|44957.1|44977.1|44957.1|44972.1|44952.1|0
1646016130000|2022-02-28 02:42:10|44974.6|44954.6|44972.1|44952.1|44977.1|44957.1|44972.1|44952.1|3
1646016140000|2022-02-28 02:42:20|44972|44952|44969.6|44949.6|44972.1|44952.1|44969.6|44949.6|5
1646016150000|2022-02-28 02:42:30|||||||||5
1646016160000|2022-02-28 02:42:40|44967.1|44947.1|44964.5|44944.5|44967.1|44947.1|44962.1|44942.1|8
1646016170000|2022-02-28 02:42:50|44964.6|44944.6|44964.6|44944.6|44967.1|44947.1|44962.1|44942.1|2
1646016180000|2022-02-28 02:43:00|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|1
1646016190000|2022-02-28 02:43:10|44962.1|44942.1|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|2
1646016200000|2022-02-28 02:43:20|||||||||1
1646016240000|2022-02-28 02:44:00|44964.6|44944.6|44959.6|44939.6|44964.6|44944.6|44959.6|44939.6|3
1646016250000|2022-02-28 02:44:10|44962|44942|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|0
1646016260000|2022-02-28 02:44:20|44962|44942|44959.6|44939.6|44962.1|44942.1|44959.5|44939.5|4
1646016270000|2022-02-28 02:44:30|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|4
1646016280000|2022-02-28 02:44:40|||||||||2
1646016290000|2022-02-28 02:44:50|44962.1|44942.1|44959.6|44939.6|44964.6|44944.6|44957.1|44937.1|5
1646016300000|2022-02-28 02:45:00|44962.1|44942.1|44964.6|44944.6|44967.1|44947.1|44959.6|44939.6|6
1646016310000|2022-02-28 02:45:10|44967|44947|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1646016320000|2022-02-28 02:45:20|44967|44947|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|1
1646016330000|2022-02-28 02:45:30|||||||||3
1646016340000|2022-02-28 02:45:40|44964.6|44944.6|44967.1|44947.1|44967.1|44947.1|44964.6|44944.6|2
1646016350000|2022-02-28 02:45:50|44964.6|44944.6|44967.1|44947.1|44969.6|44949.6|44964.6|44944.6|9
1646016360000|2022-02-28 02:46:00|44964.6|44944.6|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|2
1646016370000|2022-02-28 02:46:10|44962.1|44942.1|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|2
1646016380000|2022-02-28 02:46:20|44962.1|44942.1|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|3
1646016390000|2022-02-28 02:46:30|44959.6|44939.6|44967.1|44947.1|44967.1|44947.1|44959.6|44939.6|1
1646016400000|2022-02-28 02:46:40|44964.6|44944.6|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|3
1646016410000|2022-02-28 02:46:50|44962.1|44942.1|44959.6|44939.6|44964.6|44944.6|44959.6|44939.6|0
1646016420000|2022-02-28 02:47:00|44957.1|44937.1|44957|44937|44959.5|44939.5|44954.6|44934.6|14
1646016430000|2022-02-28 02:47:10|44954.6|44934.6|44957.1|44937.1|44957.1|44937.1|44954.5|44934.5|4
1646016440000|2022-02-28 02:47:20|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|3
1646016450000|2022-02-28 02:47:30|44962.1|44942.1|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|0
1646016460000|2022-02-28 02:47:40|44969.5|44949.5|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|2
1646016470000|2022-02-28 02:47:50|44969.6|44949.6|44964.5|44944.5|44969.6|44949.6|44964.5|44944.5|0
1646016480000|2022-02-28 02:48:00|44962.1|44942.1|44959.5|44939.5|44962.1|44942.1|44957.1|44937.1|5
1646016490000|2022-02-28 02:48:10|44959.6|44939.6|44954.6|44934.6|44959.6|44939.6|44954.6|44934.6|1
1646016500000|2022-02-28 02:48:20|44952.1|44932.1|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|3
1646016510000|2022-02-28 02:48:30|44954.5|44934.5|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|0
1646016540000|2022-02-28 02:49:00|44954.6|44934.6|44949.6|44929.6|44954.6|44934.6|44949.6|44929.6|7
1646016550000|2022-02-28 02:49:10|44952.1|44932.1|44964.6|44944.6|44964.6|44944.6|44952.1|44932.1|7
1646016560000|2022-02-28 02:49:20|44962.1|44942.1|44962.1|44942.1|44964.6|44944.6|44962.1|44942.1|0
1646016570000|2022-02-28 02:49:30|44962|44942|44959.6|44939.6|44962.1|44942.1|44957.1|44937.1|2
1646016580000|2022-02-28 02:49:40|44957.1|44937.1|44957.1|44937.1|44962.1|44942.1|44954.6|44934.6|1
1646016590000|2022-02-28 02:49:50|44954.6|44934.6|44954.6|44934.6|44957.1|44937.1|44954.6|44934.6|1
1646016600000|2022-02-28 02:50:00|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1646016610000|2022-02-28 02:50:10|44949.6|44929.6|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|6
1646016620000|2022-02-28 02:50:20|44942.1|44922.1|44939.6|44919.6|44942.1|44922.1|44934.6|44914.6|9
1646016630000|2022-02-28 02:50:30|44937.1|44917.1|44934.6|44914.6|44937.1|44917.1|44934.6|44914.6|2
1646016640000|2022-02-28 02:50:40|44937|44917|44932.1|44912.1|44937|44917|44932.1|44912.1|1
1646016650000|2022-02-28 02:50:50|44927.1|44907.1|44932.1|44912.1|44934.6|44914.6|44927.1|44907.1|6
1646016660000|2022-02-28 02:51:00|44934.6|44914.6|44939.6|44919.6|44939.6|44919.6|44934.6|44914.6|7
1646016670000|2022-02-28 02:51:10|44944.6|44924.6|44952.1|44932.1|44952.1|44932.1|44944.6|44924.6|0
1646016680000|2022-02-28 02:51:20|44952|44932|44949.6|44929.6|44954.6|44934.6|44949.6|44929.6|3
1646016690000|2022-02-28 02:51:30|44952.1|44932.1|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|0
1646016700000|2022-02-28 02:51:40|44952|44932|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|0
1646016720000|2022-02-28 02:52:00|44947.1|44927.1|44952.1|44932.1|44952.1|44932.1|44947.1|44927.1|0
1646016730000|2022-02-28 02:52:10|44949.6|44929.6|44949.6|44929.6|44952.1|44932.1|44949.6|44929.6|0
1646016740000|2022-02-28 02:52:20|44952|44932|44954.6|44934.6|44954.6|44934.6|44949.6|44929.6|3
1646016750000|2022-02-28 02:52:30|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|1
1646016760000|2022-02-28 02:52:40|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|0
1646016770000|2022-02-28 02:52:50|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|0
1646016790000|2022-02-28 02:53:10|44954.6|44934.6|44952.1|44932.1|44954.6|44934.6|44952.1|44932.1|5
1646016800000|2022-02-28 02:53:20|44954.6|44934.6|44954.6|44934.6|44954.6|44934.6|44952.1|44932.1|0
1646016820000|2022-02-28 02:53:40|44957|44937|44957.1|44937.1|44957.1|44937.1|44957|44937|0
1646016830000|2022-02-28 02:53:50|44959.6|44939.6|44959.6|44939.6|44962.1|44942.1|44959.6|44939.6|1
1646016840000|2022-02-28 02:54:00|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44959.6|44939.6|1
1646016850000|2022-02-28 02:54:10|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|0
1646016860000|2022-02-28 02:54:20|44962.1|44942.1|44964.6|44944.6|44964.6|44944.6|44962.1|44942.1|0
1646016870000|2022-02-28 02:54:30|44967|44947|44964.6|44944.6|44967.1|44947.1|44964.6|44944.6|1
1646016880000|2022-02-28 02:54:40|44962.1|44942.1|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|1
1646016890000|2022-02-28 02:54:50|44964.6|44944.6|44977|44957|44977|44957|44964.6|44944.6|3
1646016900000|2022-02-28 02:55:00|44972.1|44952.1|44974.6|44954.6|44974.6|44954.6|44972.1|44952.1|12
1646016910000|2022-02-28 02:55:10|44972.1|44952.1|44972.1|44952.1|44974.6|44954.6|44972.1|44952.1|2
1646016920000|2022-02-28 02:55:20|44972|44952|44972.1|44952.1|44972.1|44952.1|44969.5|44949.5|0
1646016930000|2022-02-28 02:55:30|44969.6|44949.6|44969.6|44949.6|44972.1|44952.1|44969.6|44949.6|0
1646016940000|2022-02-28 02:55:40|44967.1|44947.1|44969.6|44949.6|44969.6|44949.6|44967.1|44947.1|0
1646016950000|2022-02-28 02:55:50|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|44967.1|44947.1|0
1646016960000|2022-02-28 02:56:00|44962.1|44942.1|44959.6|44939.6|44962.1|44942.1|44959.5|44939.5|7
1646016970000|2022-02-28 02:56:10|44957.1|44937.1|44959.6|44939.6|44964.6|44944.6|44957.1|44937.1|2
1646016980000|2022-02-28 02:56:20|44957.1|44937.1|44959.6|44939.6|44962|44942|44957.1|44937.1|1
1646016990000|2022-02-28 02:56:30|44962.1|44942.1|44962.1|44942.1|44962.1|44942.1|44959.6|44939.6|2
1646017000000|2022-02-28 02:56:40|44959.6|44939.6|44964.6|44944.6|44964.6|44944.6|44959.6|44939.6|1
1646017010000|2022-02-28 02:56:50|44962.1|44942.1|44967.1|44947.1|44967.1|44947.1|44962.1|44942.1|2
1646017020000|2022-02-28 02:57:00|44969.5|44949.5|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|1
1646017030000|2022-02-28 02:57:10|44969.6|44949.6|44972.1|44952.1|44974.6|44954.6|44967.1|44947.1|1
1646017050000|2022-02-28 02:57:30|||||||||3
1646017060000|2022-02-28 02:57:40|44974.6|44954.6|44977.1|44957.1|44977.1|44957.1|44974.6|44954.6|4
1646017070000|2022-02-28 02:57:50|44974.6|44954.6|44982|44962|44982|44962|44974.6|44954.6|7
1646017080000|2022-02-28 02:58:00|44984.6|44964.6|44994.6|44974.6|44999.6|44979.6|44984.6|44964.6|4
1646017090000|2022-02-28 02:58:10|44992.1|44972.1|44994.5|44974.5|44994.6|44974.6|44992.1|44972.1|0
1646017100000|2022-02-28 02:58:20|44994.6|44974.6|44997.1|44977.1|44997.1|44977.1|44994.6|44974.6|5
1646017110000|2022-02-28 02:58:30|44999.6|44979.6|44994.6|44974.6|44999.6|44979.6|44994.6|44974.6|5
1646017120000|2022-02-28 02:58:40|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|44994.6|44974.6|1
1646017130000|2022-02-28 02:58:50|44994.6|44974.6|44997.1|44977.1|44997.1|44977.1|44994.6|44974.6|4
1646017140000|2022-02-28 02:59:00|44999.5|44979.5|44994.6|44974.6|44999.6|44979.6|44994.6|44974.6|5
1646017150000|2022-02-28 02:59:10|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44997.1|44977.1|2
1646017160000|2022-02-28 02:59:20|44997.1|44977.1|44999.5|44979.5|44999.6|44979.6|44997.1|44977.1|1
1646017170000|2022-02-28 02:59:30|44997.1|44977.1|44999.5|44979.5|44999.5|44979.5|44997.1|44977.1|1
1646017180000|2022-02-28 02:59:40|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44997.1|44977.1|7
1646017200000|2022-02-28 03:00:00|44997.1|44977.1|45014.6|44994.6|45014.6|44994.6|44997.1|44977.1|7
1646017210000|2022-02-28 03:00:10|45017|44997|45014.6|44994.6|45017.1|44997.1|45014.5|44994.5|1
1646017220000|2022-02-28 03:00:20|45017.1|44997.1|45014.6|44994.6|45017.1|44997.1|45014.6|44994.6|2
1646017230000|2022-02-28 03:00:30|45017|44997|45017.1|44997.1|45017.1|44997.1|45012.1|44992.1|0
1646017240000|2022-02-28 03:00:40|||||||||8
1646017250000|2022-02-28 03:00:50|45022|45002|45029.6|45009.6|45029.6|45009.6|45022|45002|12
1646017260000|2022-02-28 03:01:00|45032|45012|45029.6|45009.6|45032.1|45012.1|45029.6|45009.6|3
1646017270000|2022-02-28 03:01:10|45032|45012|45027.1|45007.1|45032.1|45012.1|45027.1|45007.1|5
1646017280000|2022-02-28 03:01:20|45024.6|45004.6|45019.6|44999.6|45024.6|45004.6|45019.6|44999.6|6
1646017290000|2022-02-28 03:01:30|45022.1|45002.1|45019.5|44999.5|45022.1|45002.1|45017.1|44997.1|1
1646017300000|2022-02-28 03:01:40|45017.1|44997.1|45019.6|44999.6|45022|45002|45017.1|44997.1|2
1646017310000|2022-02-28 03:01:50|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45017.1|44997.1|3
1646017320000|2022-02-28 03:02:00|45019.6|44999.6|45022.1|45002.1|45022.1|45002.1|45019.6|44999.6|3
1646017330000|2022-02-28 03:02:10|45024.5|45004.5|45022.1|45002.1|45024.5|45004.5|45022.1|45002.1|1
1646017340000|2022-02-28 03:02:20|45024.5|45004.5|45024.6|45004.6|45027|45007|45022.1|45002.1|2
1646017350000|2022-02-28 03:02:30|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|45024.5|45004.5|0
1646017360000|2022-02-28 03:02:40|45027|45007|45027|45007|45029.5|45009.5|45027|45007|2
1646017370000|2022-02-28 03:02:50|45029.5|45009.5|45029.6|45009.6|45032|45012|45029.5|45009.5|0
1646017380000|2022-02-28 03:03:00|45032|45012|45042|45022|45042.1|45022.1|45032|45012|21
1646017390000|2022-02-28 03:03:10|45044.5|45024.5|45042|45022|45044.5|45024.5|45042|45022|4
1646017400000|2022-02-28 03:03:20|45042.1|45022.1|45044.5|45024.5|45044.5|45024.5|45042.1|45022.1|1
1646017410000|2022-02-28 03:03:30|45042.1|45022.1|45029.6|45009.6|45042.1|45022.1|45029.6|45009.6|5
1646017420000|2022-02-28 03:03:40|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|0
1646017440000|2022-02-28 03:04:00|45034.6|45014.6|45034.6|45014.6|45037.1|45017.1|45034.6|45014.6|4
1646017450000|2022-02-28 03:04:10|45032.1|45012.1|45034.5|45014.5|45034.6|45014.6|45032.1|45012.1|1
1646017460000|2022-02-28 03:04:20|45034.6|45014.6|45034.6|45014.6|45037.1|45017.1|45034.6|45014.6|0
1646017470000|2022-02-28 03:04:30|45032.1|45012.1|45034.6|45014.6|45034.6|45014.6|45029.6|45009.6|0
1646017480000|2022-02-28 03:04:40|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|45032.1|45012.1|0
1646017490000|2022-02-28 03:04:50|45029.6|45009.6|45029.6|45009.6|45034.6|45014.6|45029.6|45009.6|0
1646017500000|2022-02-28 03:05:00|45027.1|45007.1|45034.5|45014.5|45037.1|45017.1|45027.1|45007.1|14
1646017510000|2022-02-28 03:05:10|45034.6|45014.6|45032.1|45012.1|45034.6|45014.6|45032.1|45012.1|1
1646017520000|2022-02-28 03:05:20|45034.6|45014.6|45037.1|45017.1|45037.1|45017.1|45034.6|45014.6|4
1646017530000|2022-02-28 03:05:30|||||||||1
1646017540000|2022-02-28 03:05:40|45051.9|45031.9|45064.6|45044.6|45064.6|45044.6|45051.9|45031.9|22
1646017550000|2022-02-28 03:05:50|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|1
1646017560000|2022-02-28 03:06:00|45072.1|45052.1|45077|45057|45077|45057|45072.1|45052.1|10
1646017570000|2022-02-28 03:06:10|45077.1|45057.1|45089.6|45069.6|45089.6|45069.6|45077.1|45057.1|30
1646017580000|2022-02-28 03:06:20|45087.1|45067.1|45092.1|45072.1|45094.6|45074.6|45084.6|45064.6|5
1646017590000|2022-02-28 03:06:30|45094.5|45074.5|45099.6|45079.6|45099.6|45079.6|45092.1|45072.1|13
1646017600000|2022-02-28 03:06:40|45102|45082|45104.6|45084.6|45104.6|45084.6|45102|45082|4
1646017610000|2022-02-28 03:06:50|45102.1|45082.1|45102|45082|45104.6|45084.6|45102|45082|6
1646017620000|2022-02-28 03:07:00|45099.5|45079.5|45102.1|45082.1|45102.1|45082.1|45099.5|45079.5|5
1646017630000|2022-02-28 03:07:10|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45096.9|45076.9|5
1646017640000|2022-02-28 03:07:20|45096.9|45076.9|45094.5|45074.5|45096.9|45076.9|45092.1|45072.1|6
1646017650000|2022-02-28 03:07:30|45094.6|45074.6|45094.5|45074.5|45097|45077|45094.5|45074.5|0
1646017660000|2022-02-28 03:07:40|45092.1|45072.1|45094.5|45074.5|45094.5|45074.5|45092|45072|5
1646017670000|2022-02-28 03:07:50|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|1
1646017680000|2022-02-28 03:08:00|45087.1|45067.1|45077|45057|45087.1|45067.1|45077|45057|4
1646017690000|2022-02-28 03:08:10|45076.9|45056.9|45077.2|45057.2|45079.6|45059.6|45074.5|45054.5|6
1646017700000|2022-02-28 03:08:20|45077.1|45057.1|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|2
1646017710000|2022-02-28 03:08:30|45077|45057|45072.1|45052.1|45077|45057|45072.1|45052.1|1
1646017720000|2022-02-28 03:08:40|45064.6|45044.6|45057.1|45037.1|45064.6|45044.6|45057.1|45037.1|13
1646017730000|2022-02-28 03:08:50|45061.9|45041.9|45062|45042|45062.1|45042.1|45061.9|45041.9|3
1646017740000|2022-02-28 03:09:00|45059.6|45039.6|45059.5|45039.5|45062|45042|45057|45037|1
1646017750000|2022-02-28 03:09:10|45054.5|45034.5|45052|45032|45054.5|45034.5|45049.6|45029.6|1
1646017760000|2022-02-28 03:09:20|||||||||3
1646017770000|2022-02-28 03:09:30|||||||||2
1646017800000|2022-02-28 03:10:00|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45047|45027|5
1646017810000|2022-02-28 03:10:10|||||||||3
1646017820000|2022-02-28 03:10:20|45052|45032|45054.5|45034.5|45057|45037|45052|45032|5
1646017830000|2022-02-28 03:10:30|45052|45032|45049.5|45029.5|45052|45032|45049.5|45029.5|0
1646017840000|2022-02-28 03:10:40|45047|45027|45044.5|45024.5|45047|45027|45044.5|45024.5|1
1646017850000|2022-02-28 03:10:50|45049.5|45029.5|45054.5|45034.5|45054.5|45034.5|45049.5|45029.5|11
1646017860000|2022-02-28 03:11:00|45052.1|45032.1|45049.5|45029.5|45052.1|45032.1|45047|45027|3
1646017870000|2022-02-28 03:11:10|||||||||3
1646017880000|2022-02-28 03:11:20|45047|45027|45047|45027|45047|45027|45044.5|45024.5|6
1646017900000|2022-02-28 03:11:40|45044.6|45024.6|45037.1|45017.1|45044.6|45024.6|45034.7|45014.7|10
1646017910000|2022-02-28 03:11:50|45034.6|45014.6|45022.1|45002.1|45034.6|45014.6|45022.1|45002.1|9
1646017920000|2022-02-28 03:12:00|45019.5|44999.5|44999.5|44979.5|45019.5|44999.5|44999.5|44979.5|15
1646017930000|2022-02-28 03:12:10|45002|44982|45004.5|44984.5|45007|44987|44999.5|44979.5|6
1646017940000|2022-02-28 03:12:20|45002|44982|45007|44987|45007|44987|45002|44982|1
1646017950000|2022-02-28 03:12:30|45004.5|44984.5|45009.5|44989.5|45009.5|44989.5|45004.5|44984.5|1
1646017960000|2022-02-28 03:12:40|45007|44987|45004.5|44984.5|45007|44987|45004.5|44984.5|1
1646017970000|2022-02-28 03:12:50|45007|44987|45004.5|44984.5|45007|44987|45004.5|44984.5|1
1646017980000|2022-02-28 03:13:00|45007|44987|45007|44987|45007|44987|45007|44987|0
1646017990000|2022-02-28 03:13:10|45004.5|44984.5|45004.5|44984.5|45007|44987|45004.5|44984.5|2
1646018000000|2022-02-28 03:13:20|45002|44982|44997|44977|45002|44982|44997|44977|3
1646018010000|2022-02-28 03:13:30|44999.5|44979.5|44994.5|44974.5|44999.5|44979.5|44994.5|44974.5|2
1646018020000|2022-02-28 03:13:40|44992|44972|44992|44972|44992|44972|44992|44972|1
1646018030000|2022-02-28 03:13:50|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|44994.5|44974.5|0
1646018040000|2022-02-28 03:14:00|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|44994.6|44974.6|0
1646018050000|2022-02-28 03:14:10|44997|44977|45004.5|44984.5|45004.5|44984.5|44997|44977|4
1646018060000|2022-02-28 03:14:20|45002.1|44982.1|45004.5|44984.5|45004.5|44984.5|45002|44982|1
1646018070000|2022-02-28 03:14:30|45002|44982|44997|44977|45002|44982|44997|44977|6
1646018080000|2022-02-28 03:14:40|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|0
1646018090000|2022-02-28 03:14:50|44997|44977|44994.6|44974.6|44999.5|44979.5|44994.6|44974.6|1
1646018100000|2022-02-28 03:15:00|44997|44977|44999.5|44979.5|45002|44982|44997|44977|5
1646018110000|2022-02-28 03:15:10|44999.6|44979.6|44999.6|44979.6|44999.6|44979.6|44999.5|44979.5|5
1646018120000|2022-02-28 03:15:20|45002|44982|44999.5|44979.5|45004.5|44984.5|44999.5|44979.5|2
1646018130000|2022-02-28 03:15:30|44999.6|44979.6|45004.5|44984.5|45004.5|44984.5|44999.5|44979.5|0
1646018140000|2022-02-28 03:15:40|45007|44987|45004.5|44984.5|45009.5|44989.5|45002|44982|10
1646018150000|2022-02-28 03:15:50|45009.5|44989.5|45004.5|44984.5|45009.5|44989.5|45004.5|44984.5|19
1646018160000|2022-02-28 03:16:00|45007|44987|45009.5|44989.5|45009.5|44989.5|45007|44987|1
1646018170000|2022-02-28 03:16:10|45007|44987|45009.5|44989.5|45009.5|44989.5|45007|44987|3
1646018180000|2022-02-28 03:16:20|45007.1|44987.1|45009.5|44989.5|45009.5|44989.5|45004.5|44984.5|4
1646018200000|2022-02-28 03:16:40|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|5
1646018220000|2022-02-28 03:17:00|45012.1|44992.1|45012|44992|45014.5|44994.5|45012|44992|3
1646018230000|2022-02-28 03:17:10|45007|44987|45007|44987|45007|44987|45007|44987|6
1646018240000|2022-02-28 03:17:20|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|45004.5|44984.5|0
1646018250000|2022-02-28 03:17:30|45007|44987|45007|44987|45007|44987|45007|44987|0
1646018270000|2022-02-28 03:17:50|45009.5|44989.5|45009.6|44989.6|45012|44992|45009.5|44989.5|3
1646018280000|2022-02-28 03:18:00|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|1
1646018290000|2022-02-28 03:18:10|||||||||2
1646018300000|2022-02-28 03:18:20|45012|44992|45014.5|44994.5|45017|44997|45012|44992|2
1646018310000|2022-02-28 03:18:30|45012|44992|45012|44992|45012|44992|45012|44992|2
1646018330000|2022-02-28 03:18:50|45009.5|44989.5|45012|44992|45012|44992|45009.5|44989.5|1
1646018340000|2022-02-28 03:19:00|45019.5|44999.5|45014.5|44994.5|45019.5|44999.5|45014.5|44994.5|4
1646018350000|2022-02-28 03:19:10|45007.1|44987.1|45004.5|44984.5|45009.5|44989.5|45004.5|44984.5|3
1646018370000|2022-02-28 03:19:30|45002|44982|44994.6|44974.6|45002|44982|44994.6|44974.6|14
1646018380000|2022-02-28 03:19:40|44994.5|44974.5|44999.5|44979.5|44999.5|44979.5|44994.5|44974.5|1
1646018390000|2022-02-28 03:19:50|45002|44982|45002|44982|45002|44982|45002|44982|1
1646018400000|2022-02-28 03:20:00|45004.5|44984.5|45007.1|44987.1|45007.1|44987.1|45004.5|44984.5|7
1646018410000|2022-02-28 03:20:10|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|0
1646018420000|2022-02-28 03:20:20|45009.6|44989.6|45019.5|44999.5|45019.5|44999.5|45009.6|44989.6|4
1646018430000|2022-02-28 03:20:30|45017|44997|45014.5|44994.5|45017|44997|45014.5|44994.5|1
1646018440000|2022-02-28 03:20:40|45012.1|44992.1|45012|44992|45014.5|44994.5|45009.5|44989.5|0
1646018450000|2022-02-28 03:20:50|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|2
1646018460000|2022-02-28 03:21:00|45007.1|44987.1|45004.5|44984.5|45009.5|44989.5|45002.1|44982.1|10
1646018470000|2022-02-28 03:21:10|||||||||4
1646018480000|2022-02-28 03:21:20|45007|44987|45007|44987|45007|44987|45007|44987|0
1646018490000|2022-02-28 03:21:30|45004.5|44984.5|45004.5|44984.5|45007|44987|45004.5|44984.5|1
1646018510000|2022-02-28 03:21:50|45007|44987|45004.5|44984.5|45007|44987|45004.5|44984.5|0
1646018520000|2022-02-28 03:22:00|45007|44987|45007|44987|45007|44987|45004.5|44984.5|0
1646018530000|2022-02-28 03:22:10|45004.5|44984.5|45002|44982|45004.5|44984.5|45002|44982|0
1646018540000|2022-02-28 03:22:20|45001.9|44981.9|45004.5|44984.5|45004.5|44984.5|45001.9|44981.9|5
1646018550000|2022-02-28 03:22:30|45002|44982|45007|44987|45007|44987|45002|44982|0
1646018560000|2022-02-28 03:22:40|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|45014.5|44994.5|6
1646018570000|2022-02-28 03:22:50|45012|44992|45009.5|44989.5|45012|44992|45009.5|44989.5|0
1646018580000|2022-02-28 03:23:00|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|4
1646018590000|2022-02-28 03:23:10|45012|44992|45014.5|44994.5|45014.5|44994.5|45012|44992|0
1646018600000|2022-02-28 03:23:20|45017|44997|45022.1|45002.1|45022.1|45002.1|45017|44997|0
1646018610000|2022-02-28 03:23:30|45019.6|44999.6|45022.1|45002.1|45022.1|45002.1|45019.6|44999.6|0
1646018620000|2022-02-28 03:23:40|45019.6|44999.6|45019.5|44999.5|45022|45002|45017.1|44997.1|1
1646018640000|2022-02-28 03:24:00|45022|45002|45019.5|44999.5|45022|45002|45019.5|44999.5|1
1646018650000|2022-02-28 03:24:10|45017|44997|45019.5|44999.5|45019.5|44999.5|45017|44997|4
1646018660000|2022-02-28 03:24:20|45022|45002|45019.5|44999.5|45024.5|45004.5|45019.5|44999.5|1
1646018670000|2022-02-28 03:24:30|45022|45002|45024.5|45004.5|45024.5|45004.5|45022|45002|0
1646018680000|2022-02-28 03:24:40|45024.6|45004.6|45024.5|45004.5|45027|45007|45024.5|45004.5|4
1646018690000|2022-02-28 03:24:50|45024.6|45004.6|45019.5|44999.5|45024.6|45004.6|45019.5|44999.5|2
1646018700000|2022-02-28 03:25:00|45017|44997|45022.1|45002.1|45022.1|45002.1|45017|44997|2
1646018710000|2022-02-28 03:25:10|45019.6|44999.6|45024.5|45004.5|45024.6|45004.6|45019.6|44999.6|2
1646018720000|2022-02-28 03:25:20|45024.6|45004.6|45022|45002|45027|45007|45022|45002|1
1646018730000|2022-02-28 03:25:30|45024.5|45004.5|45029.5|45009.5|45029.5|45009.5|45024.5|45004.5|3
1646018750000|2022-02-28 03:25:50|45032|45012|45034.5|45014.5|45037|45017|45032|45012|14
1646018760000|2022-02-28 03:26:00|45032|45012|45029.5|45009.5|45032|45012|45029.5|45009.5|1
1646018770000|2022-02-28 03:26:10|45032|45012|45027|45007|45032|45012|45027|45007|1
1646018780000|2022-02-28 03:26:20|45024.5|45004.5|45029.5|45009.5|45031.9|45011.9|45022|45002|3
1646018790000|2022-02-28 03:26:30|45032|45012|45029.5|45009.5|45032|45012|45029.5|45009.5|0
1646018800000|2022-02-28 03:26:40|45027|45007|45029.5|45009.5|45029.5|45009.5|45027|45007|3
1646018810000|2022-02-28 03:26:50|45029.6|45009.6|45032|45012|45037|45017|45029.6|45009.6|16
1646018820000|2022-02-28 03:27:00|45034.5|45014.5|45034.5|45014.5|45034.5|45014.5|45032|45012|0
1646018830000|2022-02-28 03:27:10|45039.5|45019.5|45037|45017|45039.5|45019.5|45037|45017|6
1646018840000|2022-02-28 03:27:20|45034.6|45014.6|45039.5|45019.5|45039.5|45019.5|45034.5|45014.5|0
1646018850000|2022-02-28 03:27:30|45037|45017|45039.5|45019.5|45042|45022|45037|45017|13
1646018860000|2022-02-28 03:27:40|45037|45017|45039.5|45019.5|45039.5|45019.5|45037|45017|0
1646018870000|2022-02-28 03:27:50|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45039.5|45019.5|8
1646018880000|2022-02-28 03:28:00|45042.1|45022.1|45042|45022|45042.1|45022.1|45042|45022|2
1646018890000|2022-02-28 03:28:10|45039.6|45019.6|45042|45022|45042|45022|45039.5|45019.5|1
1646018900000|2022-02-28 03:28:20|45044.5|45024.5|45047|45027|45047|45027|45042|45022|6
1646018910000|2022-02-28 03:28:30|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|7
1646018920000|2022-02-28 03:28:40|45054.5|45034.5|45057|45037|45057|45037|45054.5|45034.5|11
1646018930000|2022-02-28 03:28:50|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|3
1646018940000|2022-02-28 03:29:00|45057|45037|45054.5|45034.5|45057|45037|45054.5|45034.5|1
1646018950000|2022-02-28 03:29:10|45052|45032|45047|45027|45052|45032|45047|45027|8
1646018960000|2022-02-28 03:29:20|||||||||3
1646018970000|2022-02-28 03:29:30|45044.6|45024.6|45047|45027|45049.5|45029.5|45044.5|45024.5|3
1646018980000|2022-02-28 03:29:40|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|1
1646018990000|2022-02-28 03:29:50|45047|45027|45049.5|45029.5|45049.5|45029.5|45047|45027|3
1646019000000|2022-02-28 03:30:00|45049.6|45029.6|45052|45032|45057.1|45037.1|45049.6|45029.6|6
1646019010000|2022-02-28 03:30:10|45039.6|45019.6|45029.5|45009.5|45039.6|45019.6|45024.5|45004.5|10
1646019020000|2022-02-28 03:30:20|||||||||1
1646019030000|2022-02-28 03:30:30|45027|45007|45027|45007|45027|45007|45027|45007|0
1646019040000|2022-02-28 03:30:40|45024.6|45004.6|45027|45007|45027|45007|45024.5|45004.5|2
1646019050000|2022-02-28 03:30:50|45029.5|45009.5|45032|45012|45034.5|45014.5|45029.5|45009.5|6
1646019060000|2022-02-28 03:31:00|45034.5|45014.5|45039.5|45019.5|45039.5|45019.5|45034.5|45014.5|2
1646019070000|2022-02-28 03:31:10|45037|45017|45039.5|45019.5|45039.5|45019.5|45037|45017|0
1646019080000|2022-02-28 03:31:20|45042|45022|45044.5|45024.5|45044.5|45024.5|45039.5|45019.5|0
1646019100000|2022-02-28 03:31:40|45047|45027|45049.5|45029.5|45049.5|45029.5|45044.5|45024.5|0
1646019110000|2022-02-28 03:31:50|45047.1|45027.1|45049.5|45029.5|45049.5|45029.5|45047.1|45027.1|3
1646019120000|2022-02-28 03:32:00|45047|45027|45054.5|45034.5|45054.5|45034.5|45044.5|45024.5|3
1646019130000|2022-02-28 03:32:10|45059.4|45039.4|45057|45037|45059.5|45039.5|45057|45037|0
1646019140000|2022-02-28 03:32:20|45059.5|45039.5|45054.5|45034.5|45059.5|45039.5|45054.5|45034.5|0
1646019150000|2022-02-28 03:32:30|45057|45037|45059.5|45039.5|45059.5|45039.5|45057|45037|0
1646019160000|2022-02-28 03:32:40|45057.1|45037.1|45059.5|45039.5|45059.5|45039.5|45057|45037|2
1646019170000|2022-02-28 03:32:50|45062|45042|45062|45042|45064.5|45044.5|45059.5|45039.5|1
1646019180000|2022-02-28 03:33:00|45064.5|45044.5|45062|45042|45064.5|45044.5|45062|45042|1
1646019190000|2022-02-28 03:33:10|45064.5|45044.5|45057|45037|45064.5|45044.5|45057|45037|1
1646019200000|2022-02-28 03:33:20|45049.5|45029.5|45052|45032|45052|45032|45049.5|45029.5|3
1646019210000|2022-02-28 03:33:30|45049.5|45029.5|45054.5|45034.5|45054.5|45034.5|45049.5|45029.5|1
1646019220000|2022-02-28 03:33:40|45057|45037|45062|45042|45062|45042|45057|45037|1
1646019230000|2022-02-28 03:33:50|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|4
1646019250000|2022-02-28 03:34:10|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1646019260000|2022-02-28 03:34:20|45057|45037|45057|45037|45059.5|45039.5|45054.5|45034.5|2
1646019270000|2022-02-28 03:34:30|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|0
1646019280000|2022-02-28 03:34:40|45052.1|45032.1|45054.5|45034.5|45054.5|45034.5|45052|45032|0
1646019300000|2022-02-28 03:35:00|45057|45037|45057|45037|45057|45037|45057|45037|0
1646019310000|2022-02-28 03:35:10|||||||||1
1646019320000|2022-02-28 03:35:20|45062|45042|45059.5|45039.5|45064.5|45044.5|45059.5|45039.5|1
1646019330000|2022-02-28 03:35:30|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|2
1646019340000|2022-02-28 03:35:40|45057|45037|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1646019350000|2022-02-28 03:35:50|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45062.1|45042.1|0
1646019380000|2022-02-28 03:36:20|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|0
1646019390000|2022-02-28 03:36:30|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|1
1646019400000|2022-02-28 03:36:40|45062|45042|45059.6|45039.6|45064.5|45044.5|45059.5|45039.5|3
1646019410000|2022-02-28 03:36:50|45059.5|45039.5|45062|45042|45062|45042|45059.5|45039.5|0
1646019420000|2022-02-28 03:37:00|45064.5|45044.5|45062.1|45042.1|45064.5|45044.5|45062|45042|3
1646019430000|2022-02-28 03:37:10|45062|45042|45067|45047|45067|45047|45062|45042|1
1646019450000|2022-02-28 03:37:30|45064.5|45044.5|45064.5|45044.5|45067|45047|45062|45042|3
1646019460000|2022-02-28 03:37:40|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|1
1646019470000|2022-02-28 03:37:50|45062.1|45042.1|45064.5|45044.5|45064.5|45044.5|45062|45042|1
1646019480000|2022-02-28 03:38:00|45067|45047|45079.5|45059.5|45082|45062|45067|45047|2
1646019490000|2022-02-28 03:38:10|45077|45057|45079.5|45059.5|45079.5|45059.5|45074.6|45054.6|0
1646019500000|2022-02-28 03:38:20|45082|45062|45082|45062|45082|45062|45082|45062|0
1646019510000|2022-02-28 03:38:30|45079.6|45059.6|45077|45057|45082|45062|45077|45057|0
1646019520000|2022-02-28 03:38:40|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077|45057|1
1646019530000|2022-02-28 03:38:50|45077.1|45057.1|45077|45057|45079.5|45059.5|45077|45057|1
1646019540000|2022-02-28 03:39:00|45077.1|45057.1|45079.5|45059.5|45079.5|45059.5|45077.1|45057.1|6
1646019550000|2022-02-28 03:39:10|||||||||2
1646019560000|2022-02-28 03:39:20|45082|45062|45082|45062|45082|45062|45082|45062|0
1646019570000|2022-02-28 03:39:30|45084.5|45064.5|45077|45057|45084.5|45064.5|45077|45057|7
1646019580000|2022-02-28 03:39:40|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646019600000|2022-02-28 03:40:00|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|8
1646019610000|2022-02-28 03:40:10|45077|45057|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|1
1646019620000|2022-02-28 03:40:20|||||||||2
1646019630000|2022-02-28 03:40:30|45072|45052|45072|45052|45072|45052|45069.6|45049.6|0
1646019640000|2022-02-28 03:40:40|45069.6|45049.6|45064.5|45044.5|45069.6|45049.6|45062|45042|2
1646019650000|2022-02-28 03:40:50|45062.1|45042.1|45057|45037|45062.1|45042.1|45057|45037|4
1646019660000|2022-02-28 03:41:00|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|0
1646019670000|2022-02-28 03:41:10|45052.1|45032.1|45049.5|45029.5|45052.1|45032.1|45049.5|45029.5|1
1646019680000|2022-02-28 03:41:20|45047|45027|45047|45027|45047|45027|45047|45027|2
1646019690000|2022-02-28 03:41:30|45044.5|45024.5|45042|45022|45044.5|45024.5|45042|45022|1
1646019710000|2022-02-28 03:41:50|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|45039.5|45019.5|2
1646019720000|2022-02-28 03:42:00|45037|45017|45059.5|45039.5|45059.5|45039.5|45037|45017|9
1646019730000|2022-02-28 03:42:10|45059.6|45039.6|45059.5|45039.5|45062|45042|45059.5|45039.5|3
1646019740000|2022-02-28 03:42:20|45062|45042|45062|45042|45064.5|45044.5|45059.5|45039.5|0
1646019750000|2022-02-28 03:42:30|45062.1|45042.1|45069.5|45049.5|45069.5|45049.5|45062.1|45042.1|8
1646019760000|2022-02-28 03:42:40|45072|45052|45074.5|45054.5|45074.5|45054.5|45072|45052|1
1646019770000|2022-02-28 03:42:50|45072|45052|45072|45052|45074.5|45054.5|45072|45052|1
1646019780000|2022-02-28 03:43:00|45069.6|45049.6|45072|45052|45072|45052|45067|45047|3
1646019790000|2022-02-28 03:43:10|45069.5|45049.5|45074.5|45054.5|45074.5|45054.5|45069.5|45049.5|1
1646019800000|2022-02-28 03:43:20|45072.1|45052.1|45074.5|45054.5|45074.5|45054.5|45072.1|45052.1|2
1646019810000|2022-02-28 03:43:30|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1646019820000|2022-02-28 03:43:40|45072|45052|45072|45052|45072|45052|45072|45052|0
1646019830000|2022-02-28 03:43:50|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|1
1646019840000|2022-02-28 03:44:00|45074.5|45054.5|45069.5|45049.5|45074.5|45054.5|45069.5|45049.5|0
1646019850000|2022-02-28 03:44:10|45072|45052|45069.6|45049.6|45072|45052|45069.5|45049.5|0
1646019860000|2022-02-28 03:44:20|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646019870000|2022-02-28 03:44:30|45067.1|45047.1|45069.5|45049.5|45069.5|45049.5|45067|45047|0
1646019890000|2022-02-28 03:44:50|45067|45047|45067|45047|45067|45047|45067|45047|0
1646019900000|2022-02-28 03:45:00|45069.5|45049.5|45064.5|45044.5|45069.5|45049.5|45062|45042|0
1646019910000|2022-02-28 03:45:10|45062|45042|45064.5|45044.5|45064.5|45044.5|45062|45042|0
1646019930000|2022-02-28 03:45:30|45062|45042|45064.5|45044.5|45064.5|45044.5|45062|45042|0
1646019940000|2022-02-28 03:45:40|45062.1|45042.1|45064.5|45044.5|45064.5|45044.5|45062.1|45042.1|2
1646019950000|2022-02-28 03:45:50|45062|45042|45062|45042|45062|45042|45062|45042|0
1646019960000|2022-02-28 03:46:00|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45062.1|45042.1|1
1646019990000|2022-02-28 03:46:30|45062|45042|45054.5|45034.5|45062|45042|45054.5|45034.5|13
1646020000000|2022-02-28 03:46:40|45052|45032|45049.5|45029.5|45054.5|45034.5|45049.5|45029.5|0
1646020020000|2022-02-28 03:47:00|45049.6|45029.6|45049.6|45029.6|45054.5|45034.5|45049.5|45029.5|2
1646020030000|2022-02-28 03:47:10|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|0
1646020040000|2022-02-28 03:47:20|45052|45032|45054.5|45034.5|45054.5|45034.5|45052|45032|3
1646020050000|2022-02-28 03:47:30|45057|45037|45062|45042|45062|45042|45057|45037|4
1646020060000|2022-02-28 03:47:40|45059.6|45039.6|45059.6|45039.6|45062|45042|45059.6|45039.6|0
1646020070000|2022-02-28 03:47:50|45062|45042|45059.6|45039.6|45062|45042|45059.6|45039.6|1
1646020080000|2022-02-28 03:48:00|45062.1|45042.1|45064.5|45044.5|45067|45047|45062.1|45042.1|0
1646020090000|2022-02-28 03:48:10|45062|45042|45062|45042|45062|45042|45062|45042|0
1646020100000|2022-02-28 03:48:20|45059.5|45039.5|45057.1|45037.1|45062|45042|45057|45037|0
1646020110000|2022-02-28 03:48:30|45057|45037|45059.5|45039.5|45059.5|45039.5|45057|45037|0
1646020140000|2022-02-28 03:49:00|45062|45042|45059.6|45039.6|45062|45042|45059.6|45039.6|1
1646020150000|2022-02-28 03:49:10|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1646020170000|2022-02-28 03:49:30|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|0
1646020180000|2022-02-28 03:49:40|45059.5|45039.5|45059.6|45039.6|45062|45042|45059.5|45039.5|0
1646020190000|2022-02-28 03:49:50|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1646020200000|2022-02-28 03:50:00|45062|45042|45059.6|45039.6|45062|45042|45059.5|45039.5|1
1646020210000|2022-02-28 03:50:10|45062|45042|45057|45037|45062|45042|45057|45037|0
1646020220000|2022-02-28 03:50:20|45059.5|45039.5|45062.1|45042.1|45064.5|45044.5|45059.5|45039.5|11
1646020230000|2022-02-28 03:50:30|45062|45042|45062|45042|45064.5|45044.5|45062|45042|0
1646020240000|2022-02-28 03:50:40|45064.5|45044.5|45064.5|45044.5|45067|45047|45064.5|45044.5|0
1646020250000|2022-02-28 03:50:50|45067|45047|45064.6|45044.6|45067|45047|45064.5|45044.5|0
1646020260000|2022-02-28 03:51:00|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|2
1646020270000|2022-02-28 03:51:10|45067.1|45047.1|45067|45047|45067.1|45047.1|45067|45047|0
1646020280000|2022-02-28 03:51:20|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|1
1646020290000|2022-02-28 03:51:30|45067.1|45047.1|45064.5|45044.5|45067.1|45047.1|45059.5|45039.5|0
1646020300000|2022-02-28 03:51:40|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|1
1646020310000|2022-02-28 03:51:50|45062.1|45042.1|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|0
1646020320000|2022-02-28 03:52:00|45067|45047|45067|45047|45067|45047|45064.5|45044.5|0
1646020330000|2022-02-28 03:52:10|45064.5|45044.5|45064.5|45044.5|45069.5|45049.5|45064.5|45044.5|1
1646020340000|2022-02-28 03:52:20|45064.6|45044.6|45067|45047|45067|45047|45064.5|45044.5|0
1646020350000|2022-02-28 03:52:30|45069.5|45049.5|45072|45052|45074.5|45054.5|45069.5|45049.5|3
1646020360000|2022-02-28 03:52:40|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45067|45047|0
1646020370000|2022-02-28 03:52:50|45067.1|45047.1|45067|45047|45069.5|45049.5|45067|45047|0
1646020380000|2022-02-28 03:53:00|45069.5|45049.5|45064.5|45044.5|45069.5|45049.5|45064.5|45044.5|0
1646020390000|2022-02-28 03:53:10|45067|45047|45069.5|45049.5|45072|45052|45067|45047|1
1646020400000|2022-02-28 03:53:20|45067|45047|45067|45047|45067|45047|45067|45047|0
1646020410000|2022-02-28 03:53:30|45064.5|45044.5|45067|45047|45067|45047|45064.5|45044.5|0
1646020430000|2022-02-28 03:53:50|45064.6|45044.6|45082|45062|45082|45062|45064.5|45044.5|4
1646020440000|2022-02-28 03:54:00|||||||||1
1646020450000|2022-02-28 03:54:10|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|0
1646020460000|2022-02-28 03:54:20|45074.5|45054.5|45067.1|45047.1|45074.5|45054.5|45067|45047|2
1646020470000|2022-02-28 03:54:30|45067|45047|45064.5|45044.5|45069.5|45049.5|45064.5|45044.5|1
1646020480000|2022-02-28 03:54:40|||||||||1
1646020490000|2022-02-28 03:54:50|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|2
1646020520000|2022-02-28 03:55:20|45067|45047|45064.5|45044.5|45067.1|45047.1|45064.5|45044.5|0
1646020540000|2022-02-28 03:55:40|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45067.1|45047.1|0
1646020550000|2022-02-28 03:55:50|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|1
1646020560000|2022-02-28 03:56:00|45069.5|45049.5|45069.6|45049.6|45072|45052|45069.5|45049.5|2
1646020570000|2022-02-28 03:56:10|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646020580000|2022-02-28 03:56:20|45067|45047|45067|45047|45067|45047|45067|45047|0
1646020600000|2022-02-28 03:56:40|45064.5|45044.5|45067|45047|45067|45047|45064.5|45044.5|0
1646020610000|2022-02-28 03:56:50|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|0
1646020620000|2022-02-28 03:57:00|45069.5|45049.5|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1646020630000|2022-02-28 03:57:10|45069.6|45049.6|45077|45057|45077|45057|45069.6|45049.6|1
1646020660000|2022-02-28 03:57:40|45074.6|45054.6|45074.5|45054.5|45074.6|45054.6|45072|45052|0
1646020670000|2022-02-28 03:57:50|45072|45052|45072|45052|45072|45052|45072|45052|2
1646020680000|2022-02-28 03:58:00|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646020690000|2022-02-28 03:58:10|||||||||1
1646020700000|2022-02-28 03:58:20|45067.1|45047.1|45052|45032|45067.1|45047.1|45052|45032|2
1646020710000|2022-02-28 03:58:30|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|2
1646020720000|2022-02-28 03:58:40|45057|45037|45057.1|45037.1|45059.5|45039.5|45054.5|45034.5|1
1646020730000|2022-02-28 03:58:50|45059.5|45039.5|45062|45042|45064.5|45044.5|45057|45037|5
1646020740000|2022-02-28 03:59:00|45059.5|45039.5|45059.6|45039.6|45062|45042|45059.5|45039.5|0
1646020750000|2022-02-28 03:59:10|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1646020760000|2022-02-28 03:59:20|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1646020770000|2022-02-28 03:59:30|45062|45042|45062|45042|45062|45042|45059.5|45039.5|0
1646020780000|2022-02-28 03:59:40|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|1
1646020790000|2022-02-28 03:59:50|45057|45037|45057|45037|45057|45037|45054.5|45034.5|0
1646020800000|2022-02-28 04:00:00|45059.5|45039.5|45062|45042|45062|45042|45057|45037|1
1646020810000|2022-02-28 04:00:10|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45062|45042|0
1646020820000|2022-02-28 04:00:20|45072|45052|45069.5|45049.5|45072|45052|45069.5|45049.5|1
1646020830000|2022-02-28 04:00:30|45072|45052|45072.1|45052.1|45074.5|45054.5|45069.5|45049.5|0
1646020840000|2022-02-28 04:00:40|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45072|45052|0
1646020860000|2022-02-28 04:01:00|45079.4|45059.4|45082|45062|45082|45062|45079.4|45059.4|1
1646020870000|2022-02-28 04:01:10|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|1
1646020880000|2022-02-28 04:01:20|45082|45062|45082|45062|45082|45062|45082|45062|1
1646020890000|2022-02-28 04:01:30|45084.5|45064.5|45082|45062|45084.5|45064.5|45082|45062|0
1646020900000|2022-02-28 04:01:40|45082.1|45062.1|45087|45067|45087|45067|45082.1|45062.1|3
1646020910000|2022-02-28 04:01:50|45084.5|45064.5|45084.5|45064.5|45087|45067|45084.5|45064.5|1
1646020920000|2022-02-28 04:02:00|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646020930000|2022-02-28 04:02:10|45087|45067|45084.6|45064.6|45087|45067|45084.6|45064.6|0
1646020940000|2022-02-28 04:02:20|45084.5|45064.5|45082|45062|45084.5|45064.5|45082|45062|0
1646020950000|2022-02-28 04:02:30|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45082|45062|1
1646020970000|2022-02-28 04:02:50|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646020980000|2022-02-28 04:03:00|45084.6|45064.6|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646020990000|2022-02-28 04:03:10|45087|45067|45087|45067|45087|45067|45087|45067|0
1646021000000|2022-02-28 04:03:20|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|2
1646021010000|2022-02-28 04:03:30|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|1
1646021020000|2022-02-28 04:03:40|45087|45067|45084.6|45064.6|45087|45067|45084.5|45064.5|0
1646021030000|2022-02-28 04:03:50|45084.5|45064.5|45082|45062|45084.6|45064.6|45082|45062|0
1646021040000|2022-02-28 04:04:00|45084.5|45064.5|45082|45062|45084.5|45064.5|45082|45062|0
1646021050000|2022-02-28 04:04:10|45084.5|45064.5|45082.1|45062.1|45084.5|45064.5|45082.1|45062.1|1
1646021060000|2022-02-28 04:04:20|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|0
1646021070000|2022-02-28 04:04:30|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|0
1646021090000|2022-02-28 04:04:50|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646021100000|2022-02-28 04:05:00|45082.1|45062.1|45084.5|45064.5|45084.5|45064.5|45082.1|45062.1|0
1646021110000|2022-02-28 04:05:10|45082|45062|45082|45062|45082|45062|45082|45062|0
1646021120000|2022-02-28 04:05:20|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|9
1646021150000|2022-02-28 04:05:50|45084.6|45064.6|45087|45067|45087|45067|45084.6|45064.6|2
1646021190000|2022-02-28 04:06:30|45087.1|45067.1|45094.5|45074.5|45097|45077|45087.1|45067.1|7
1646021200000|2022-02-28 04:06:40|45097|45077|45097|45077|45097|45077|45097|45077|0
1646021210000|2022-02-28 04:06:50|45094.5|45074.5|45094.5|45074.5|45097|45077|45094.5|45074.5|0
1646021220000|2022-02-28 04:07:00|45092|45072|45097|45077|45099.5|45079.5|45092|45072|4
1646021230000|2022-02-28 04:07:10|45099.5|45079.5|45094.5|45074.5|45099.5|45079.5|45094.5|45074.5|0
1646021240000|2022-02-28 04:07:20|45092|45072|45092|45072|45092|45072|45092|45072|0
1646021250000|2022-02-28 04:07:30|45094.5|45074.5|45097|45077|45097|45077|45094.5|45074.5|0
1646021260000|2022-02-28 04:07:40|45094.6|45074.6|45094.5|45074.5|45094.6|45074.6|45089.6|45069.6|11
1646021270000|2022-02-28 04:07:50|45097|45077|45104.5|45084.5|45104.5|45084.5|45094.5|45074.5|6
1646021280000|2022-02-28 04:08:00|45099.5|45079.5|45097|45077|45099.6|45079.6|45097|45077|6
1646021290000|2022-02-28 04:08:10|45094.6|45074.6|45092|45072|45094.6|45074.6|45092|45072|3
1646021300000|2022-02-28 04:08:20|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45092|45072|0
1646021320000|2022-02-28 04:08:40|45092.1|45072.1|45092|45072|45094.5|45074.5|45092|45072|2
1646021340000|2022-02-28 04:09:00|45091.9|45071.9|45089.5|45069.5|45092|45072|45089.5|45069.5|2
1646021360000|2022-02-28 04:09:20|45089.6|45069.6|45089.5|45069.5|45094.5|45074.5|45089.5|45069.5|0
1646021370000|2022-02-28 04:09:30|45094.5|45074.5|45092|45072|45094.5|45074.5|45092|45072|0
1646021380000|2022-02-28 04:09:40|45089.6|45069.6|45094.5|45074.5|45094.5|45074.5|45089.5|45069.5|0
1646021390000|2022-02-28 04:09:50|45097|45077|45094.5|45074.5|45097|45077|45094.5|45074.5|0
1646021400000|2022-02-28 04:10:00|45097|45077|45094.5|45074.5|45097|45077|45092|45072|0
1646021410000|2022-02-28 04:10:10|45092.1|45072.1|45094.5|45074.5|45094.5|45074.5|45092|45072|0
1646021420000|2022-02-28 04:10:20|45092.1|45072.1|45092|45072|45092.1|45072.1|45092|45072|0
1646021470000|2022-02-28 04:11:10|45091.9|45071.9|45091.9|45071.9|45092|45072|45091.9|45071.9|0
1646021480000|2022-02-28 04:11:20|45089.5|45069.5|45092|45072|45092|45072|45089.5|45069.5|0
1646021490000|2022-02-28 04:11:30|45089.5|45069.5|45077|45057|45092|45072|45077|45057|2
1646021500000|2022-02-28 04:11:40|45074.5|45054.5|45072|45052|45074.5|45054.5|45072|45052|0
1646021510000|2022-02-28 04:11:50|45069.5|45049.5|45067|45047|45069.5|45049.5|45067|45047|5
1646021520000|2022-02-28 04:12:00|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45067|45047|1
1646021530000|2022-02-28 04:12:10|45067.1|45047.1|45067|45047|45067.1|45047.1|45067|45047|0
1646021540000|2022-02-28 04:12:20|45069.5|45049.5|45072|45052|45072|45052|45069.5|45049.5|2
1646021550000|2022-02-28 04:12:30|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646021570000|2022-02-28 04:12:50|45067|45047|45067|45047|45067|45047|45067|45047|0
1646021580000|2022-02-28 04:13:00|45069.5|45049.5|45069.6|45049.6|45072|45052|45069.5|45049.5|2
1646021590000|2022-02-28 04:13:10|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646021600000|2022-02-28 04:13:20|||||||||1
1646021610000|2022-02-28 04:13:30|45067.1|45047.1|45067|45047|45067.1|45047.1|45067|45047|0
1646021620000|2022-02-28 04:13:40|45069.5|45049.5|45067|45047|45069.5|45049.5|45067|45047|0
1646021630000|2022-02-28 04:13:50|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646021640000|2022-02-28 04:14:00|45067.1|45047.1|45064.5|45044.5|45069.5|45049.5|45064.5|45044.5|3
1646021650000|2022-02-28 04:14:10|45067|45047|45064.5|45044.5|45067|45047|45062|45042|4
1646021660000|2022-02-28 04:14:20|45066.9|45046.9|45064.5|45044.5|45067|45047|45064.5|45044.5|1
1646021670000|2022-02-28 04:14:30|45066.9|45046.9|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|12
1646021690000|2022-02-28 04:14:50|45067|45047|45067|45047|45067|45047|45067|45047|1
1646021700000|2022-02-28 04:15:00|45069.5|45049.5|45069.5|45049.5|45072|45052|45069.5|45049.5|5
1646021710000|2022-02-28 04:15:10|45067|45047|45069.5|45049.5|45069.5|45049.5|45064.6|45044.6|1
1646021720000|2022-02-28 04:15:20|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|0
1646021730000|2022-02-28 04:15:30|||||||||1
1646021740000|2022-02-28 04:15:40|45067.1|45047.1|45067|45047|45067.1|45047.1|45064.5|45044.5|1
1646021750000|2022-02-28 04:15:50|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|3
1646021760000|2022-02-28 04:16:00|45072|45052|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1646021770000|2022-02-28 04:16:10|||||||||1
1646021780000|2022-02-28 04:16:20|45067|45047|45064.5|45044.5|45067|45047|45064.4|45044.4|10
1646021790000|2022-02-28 04:16:30|45062|45042|45062|45042|45062|45042|45059.5|45039.5|3
1646021800000|2022-02-28 04:16:40|45059.5|45039.5|45062|45042|45062|45042|45059.5|45039.5|0
1646021810000|2022-02-28 04:16:50|45064.5|45044.5|45062|45042|45067|45047|45062|45042|5
1646021820000|2022-02-28 04:17:00|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|0
1646021830000|2022-02-28 04:17:10|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|1
1646021840000|2022-02-28 04:17:20|45064.6|45044.6|45064.5|45044.5|45064.6|45044.6|45064.5|45044.5|0
1646021860000|2022-02-28 04:17:40|45062.1|45042.1|45062|45042|45062.1|45042.1|45062|45042|0
1646021870000|2022-02-28 04:17:50|45062.1|45042.1|45062|45042|45062.1|45042.1|45062|45042|4
1646021880000|2022-02-28 04:18:00|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|2
1646021900000|2022-02-28 04:18:20|45057|45037|45054.5|45034.5|45057|45037|45052|45032|9
1646021910000|2022-02-28 04:18:30|45052|45032|45052|45032|45052|45032|45052|45032|1
1646021920000|2022-02-28 04:18:40|45054.5|45034.5|45052|45032|45054.5|45034.5|45052|45032|0
1646021930000|2022-02-28 04:18:50|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|3
1646021970000|2022-02-28 04:19:30|45047|45027|45047|45027|45047|45027|45047|45027|2
1646021980000|2022-02-28 04:19:40|45044.5|45024.5|45047|45027|45047|45027|45044.5|45024.5|1
1646021990000|2022-02-28 04:19:50|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|0
1646022000000|2022-02-28 04:20:00|45047|45027|45047|45027|45047|45027|45047|45027|1
1646022010000|2022-02-28 04:20:10|45047.1|45027.1|45047|45027|45047.1|45027.1|45047|45027|0
1646022020000|2022-02-28 04:20:20|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45047|45027|1
1646022040000|2022-02-28 04:20:40|45047|45027|45044.5|45024.5|45047|45027|45044.5|45024.5|0
1646022050000|2022-02-28 04:20:50|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|5
1646022080000|2022-02-28 04:21:20|||||||||1
1646022090000|2022-02-28 04:21:30|45052|45032|45052|45032|45052|45032|45049.5|45029.5|0
1646022100000|2022-02-28 04:21:40|45049.6|45029.6|45054.5|45034.5|45054.5|45034.5|45049.5|45029.5|2
1646022130000|2022-02-28 04:22:10|45057|45037|45057|45037|45057|45037|45057|45037|0
1646022140000|2022-02-28 04:22:20|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1646022150000|2022-02-28 04:22:30|45057|45037|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1646022180000|2022-02-28 04:23:00|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1646022200000|2022-02-28 04:23:20|45062|45042|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|0
1646022230000|2022-02-28 04:23:50|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45057.1|45037.1|3
1646022250000|2022-02-28 04:24:10|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1646022270000|2022-02-28 04:24:30|45062|45042|45064.5|45044.5|45064.5|45044.5|45062|45042|1
1646022280000|2022-02-28 04:24:40|45067|45047|45069.5|45049.5|45069.5|45049.5|45067|45047|11
1646022290000|2022-02-28 04:24:50|45067|45047|45067|45047|45067|45047|45067|45047|4
1646022300000|2022-02-28 04:25:00|45064.5|45044.5|45059.5|45039.5|45067|45047|45059.5|45039.5|1
1646022310000|2022-02-28 04:25:10|45059.6|45039.6|45064.5|45044.5|45066.9|45046.9|45059.6|45039.6|1
1646022320000|2022-02-28 04:25:20|45064.6|45044.6|45064.6|45044.6|45067|45047|45064.5|45044.5|0
1646022330000|2022-02-28 04:25:30|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|1
1646022340000|2022-02-28 04:25:40|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|0
1646022350000|2022-02-28 04:25:50|45067|45047|45067|45047|45069.5|45049.5|45064.5|45044.5|2
1646022360000|2022-02-28 04:26:00|45069.5|45049.5|45072|45052|45072|45052|45069.5|45049.5|2
1646022370000|2022-02-28 04:26:10|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646022380000|2022-02-28 04:26:20|45072|45052|45072|45052|45072|45052|45072|45052|0
1646022410000|2022-02-28 04:26:50|45072.1|45052.1|45072.1|45052.1|45072.1|45052.1|45072.1|45052.1|5
1646022430000|2022-02-28 04:27:10|||||||||2
1646022450000|2022-02-28 04:27:30|45074.6|45054.6|45077|45057|45077|45057|45074.6|45054.6|2
1646022460000|2022-02-28 04:27:40|||||||||1
1646022490000|2022-02-28 04:28:10|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077.1|45057.1|0
1646022510000|2022-02-28 04:28:30|45077.1|45057.1|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022520000|2022-02-28 04:28:40|45077|45057|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022540000|2022-02-28 04:29:00|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|6
1646022560000|2022-02-28 04:29:20|45079.5|45059.5|45079.5|45059.5|45082|45062|45079.5|45059.5|0
1646022590000|2022-02-28 04:29:50|45084.5|45064.5|45079.5|45059.5|45084.5|45064.5|45079.5|45059.5|0
1646022600000|2022-02-28 04:30:00|45079.6|45059.6|45079.6|45059.6|45084.5|45064.5|45079.6|45059.6|2
1646022610000|2022-02-28 04:30:10|45079.5|45059.5|45077|45057|45079.5|45059.5|45077|45057|0
1646022620000|2022-02-28 04:30:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022640000|2022-02-28 04:30:40|45077|45057|45077|45057|45077|45057|45077|45057|0
1646022650000|2022-02-28 04:30:50|||||||||2
1646022690000|2022-02-28 04:31:30|45079.5|45059.5|45077|45057|45079.5|45059.5|45074.5|45054.5|0
1646022700000|2022-02-28 04:31:40|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646022760000|2022-02-28 04:32:40|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|1
1646022800000|2022-02-28 04:33:20|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077|45057|1
1646022810000|2022-02-28 04:33:30|45077|45057|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022820000|2022-02-28 04:33:40|45077|45057|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022830000|2022-02-28 04:33:50|45077|45057|45079.5|45059.5|45079.5|45059.5|45077|45057|0
1646022840000|2022-02-28 04:34:00|45082|45062|45079.5|45059.5|45082|45062|45079.5|45059.5|0
1646022860000|2022-02-28 04:34:20|||||||||1
1646022880000|2022-02-28 04:34:40|45082|45062|45082|45062|45082|45062|45082|45062|0
1646022890000|2022-02-28 04:34:50|45084.5|45064.5|45087|45067|45087|45067|45084.5|45064.5|2
1646022900000|2022-02-28 04:35:00|45084.5|45064.5|45089.5|45069.5|45089.5|45069.5|45084.5|45064.5|0
1646022910000|2022-02-28 04:35:10|45084.6|45064.6|45089.5|45069.5|45089.5|45069.5|45084.6|45064.6|7
1646022920000|2022-02-28 04:35:20|45089.6|45069.6|45084.5|45064.5|45089.6|45069.6|45079.6|45059.6|1
1646022940000|2022-02-28 04:35:40|45087|45067|45084.5|45064.5|45087|45067|45082|45062|1
1646022950000|2022-02-28 04:35:50|45082|45062|45082|45062|45082|45062|45082|45062|0
1646022960000|2022-02-28 04:36:00|45084.5|45064.5|45087|45067|45087|45067|45084.5|45064.5|5
1646022970000|2022-02-28 04:36:10|45089.5|45069.5|45092|45072|45092|45072|45089.5|45069.5|1
1646022980000|2022-02-28 04:36:20|45094.5|45074.5|45097|45077|45097|45077|45094.5|45074.5|0
1646022990000|2022-02-28 04:36:30|45094.5|45074.5|45097|45077|45099.5|45079.5|45094.5|45074.5|3
1646023000000|2022-02-28 04:36:40|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45097|45077|1
1646023010000|2022-02-28 04:36:50|45099.6|45079.6|45097|45077|45099.6|45079.6|45097|45077|0
1646023020000|2022-02-28 04:37:00|45097.1|45077.1|45097|45077|45099.5|45079.5|45097|45077|1
1646023040000|2022-02-28 04:37:20|45094.5|45074.5|45089.5|45069.5|45094.5|45074.5|45089.5|45069.5|1
1646023050000|2022-02-28 04:37:30|45089.6|45069.6|45089.5|45069.5|45089.6|45069.6|45089.5|45069.5|1
1646023060000|2022-02-28 04:37:40|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646023080000|2022-02-28 04:38:00|45092|45072|45089.5|45069.5|45092|45072|45087|45067|0
1646023090000|2022-02-28 04:38:10|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646023100000|2022-02-28 04:38:20|45087.1|45067.1|45089.5|45069.5|45089.5|45069.5|45087.1|45067.1|1
1646023110000|2022-02-28 04:38:30|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646023130000|2022-02-28 04:38:50|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|1
1646023140000|2022-02-28 04:39:00|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|1
1646023150000|2022-02-28 04:39:10|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|0
1646023160000|2022-02-28 04:39:20|45087.1|45067.1|45089.5|45069.5|45089.5|45069.5|45084.6|45064.6|1
1646023190000|2022-02-28 04:39:50|45087|45067|45087|45067|45087|45067|45087|45067|2
1646023200000|2022-02-28 04:40:00|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45084.6|45064.6|1
1646023210000|2022-02-28 04:40:10|45087|45067|45084.5|45064.5|45089.5|45069.5|45084.5|45064.5|5
1646023220000|2022-02-28 04:40:20|45087.1|45067.1|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646023230000|2022-02-28 04:40:30|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|0
1646023240000|2022-02-28 04:40:40|45092|45072|45092|45072|45092|45072|45089.5|45069.5|0
1646023260000|2022-02-28 04:41:00|45089.5|45069.5|45092|45072|45092|45072|45089.5|45069.5|2
1646023290000|2022-02-28 04:41:30|45089.5|45069.5|45094.5|45074.5|45094.5|45074.5|45089.5|45069.5|1
1646023300000|2022-02-28 04:41:40|45092.1|45072.1|45094.5|45074.5|45094.5|45074.5|45092|45072|2
1646023310000|2022-02-28 04:41:50|45092|45072|45092|45072|45092|45072|45092|45072|0
1646023330000|2022-02-28 04:42:10|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|3
1646023360000|2022-02-28 04:42:40|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|0
1646023370000|2022-02-28 04:42:50|||||||||1
1646023380000|2022-02-28 04:43:00|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|2
1646023430000|2022-02-28 04:43:50|45087|45067|45087|45067|45087|45067|45087|45067|0
1646023440000|2022-02-28 04:44:00|45082|45062|45079.5|45059.5|45082|45062|45079.5|45059.5|5
1646023450000|2022-02-28 04:44:10|45082|45062|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|0
1646023460000|2022-02-28 04:44:20|||||||||1
1646023470000|2022-02-28 04:44:30|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646023490000|2022-02-28 04:44:50|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|0
1646023500000|2022-02-28 04:45:00|45082.1|45062.1|45079.5|45059.5|45082.1|45062.1|45079.5|45059.5|1
1646023510000|2022-02-28 04:45:10|45082|45062|45082|45062|45082|45062|45082|45062|0
1646023530000|2022-02-28 04:45:30|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|1
1646023540000|2022-02-28 04:45:40|45082|45062|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|0
1646023550000|2022-02-28 04:45:50|45087|45067|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646023560000|2022-02-28 04:46:00|45082|45062|45082|45062|45084.5|45064.5|45082|45062|1
1646023570000|2022-02-28 04:46:10|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646023620000|2022-02-28 04:47:00|45084.6|45064.6|45084.5|45064.5|45084.6|45064.6|45084.5|45064.5|1
1646023630000|2022-02-28 04:47:10|45087|45067|45087|45067|45087|45067|45084.5|45064.5|0
1646023640000|2022-02-28 04:47:20|45084.5|45064.5|45087|45067|45087|45067|45084.5|45064.5|6
1646023650000|2022-02-28 04:47:30|45084.5|45064.5|45084.6|45064.6|45084.6|45064.6|45084.5|45064.5|0
1646023660000|2022-02-28 04:47:40|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646023690000|2022-02-28 04:48:10|45084.6|45064.6|45084.5|45064.5|45084.6|45064.6|45084.5|45064.5|0
1646023700000|2022-02-28 04:48:20|45087|45067|45087|45067|45087|45067|45087|45067|2
1646023720000|2022-02-28 04:48:40|45092|45072|45092|45072|45094.5|45074.5|45092|45072|1
1646023730000|2022-02-28 04:48:50|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646023740000|2022-02-28 04:49:00|45092|45072|45092|45072|45097|45077|45092|45072|2
1646023750000|2022-02-28 04:49:10|45094.5|45074.5|45094.5|45074.5|45097|45077|45094.5|45074.5|0
1646023760000|2022-02-28 04:49:20|45092|45072|45092|45072|45092|45072|45092|45072|2
1646023770000|2022-02-28 04:49:30|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646023800000|2022-02-28 04:50:00|45087.1|45067.1|45089.5|45069.5|45089.5|45069.5|45087.1|45067.1|0
1646023810000|2022-02-28 04:50:10|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|0
1646023840000|2022-02-28 04:50:40|45092|45072|45092|45072|45094.5|45074.5|45092|45072|0
1646023850000|2022-02-28 04:50:50|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|3
1646023860000|2022-02-28 04:51:00|45094.6|45074.6|45094.5|45074.5|45094.6|45074.6|45094.5|45074.5|1
1646023870000|2022-02-28 04:51:10|45094.6|45074.6|45097|45077|45097|45077|45094.5|45074.5|7
1646023880000|2022-02-28 04:51:20|45099.5|45079.5|45097|45077|45099.5|45079.5|45097|45077|0
1646023900000|2022-02-28 04:51:40|45099.5|45079.5|45099.5|45079.5|45104.5|45084.5|45099.5|45079.5|3
1646023920000|2022-02-28 04:52:00|45097.1|45077.1|45097|45077|45097.1|45077.1|45097|45077|0
1646023930000|2022-02-28 04:52:10|45099.5|45079.5|45099.5|45079.5|45104.5|45084.5|45099.5|45079.5|1
1646023940000|2022-02-28 04:52:20|45104.5|45084.5|45104.6|45084.6|45107|45087|45102|45082|5
1646023950000|2022-02-28 04:52:30|45104.5|45084.5|45112|45092|45112|45092|45104.5|45084.5|9
1646023960000|2022-02-28 04:52:40|45114.5|45094.5|45114.5|45094.5|45114.6|45094.6|45114.5|45094.5|7
1646023970000|2022-02-28 04:52:50|45117|45097|45112|45092|45117|45097|45112|45092|2
1646023980000|2022-02-28 04:53:00|45109.6|45089.6|45109.6|45089.6|45114.5|45094.5|45109.6|45089.6|5
1646023990000|2022-02-28 04:53:10|45112|45092|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|0
1646024000000|2022-02-28 04:53:20|||||||||1
1646024010000|2022-02-28 04:53:30|45112|45092|45112|45092|45112|45092|45109.5|45089.5|1
1646024020000|2022-02-28 04:53:40|45109.5|45089.5|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646024030000|2022-02-28 04:53:50|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|1
1646024050000|2022-02-28 04:54:10|45107|45087|45104.5|45084.5|45109.4|45089.4|45104.5|45084.5|3
1646024060000|2022-02-28 04:54:20|45102|45082|45102|45082|45102|45082|45102|45082|0
1646024070000|2022-02-28 04:54:30|45104.4|45084.4|45099.5|45079.5|45104.5|45084.5|45099.5|45079.5|0
1646024080000|2022-02-28 04:54:40|45102|45082|45104.5|45084.5|45104.5|45084.5|45099.5|45079.5|0
1646024090000|2022-02-28 04:54:50|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|0
1646024100000|2022-02-28 04:55:00|||||||||2
1646024120000|2022-02-28 04:55:20|45097|45077|45099.5|45079.5|45099.5|45079.5|45097|45077|0
1646024130000|2022-02-28 04:55:30|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|0
1646024140000|2022-02-28 04:55:40|45097|45077|45097|45077|45099.5|45079.5|45097|45077|0
1646024150000|2022-02-28 04:55:50|45094.6|45074.6|45094.5|45074.5|45094.6|45074.6|45094.5|45074.5|0
1646024160000|2022-02-28 04:56:00|45097|45077|45099.5|45079.5|45099.5|45079.5|45097|45077|0
1646024170000|2022-02-28 04:56:10|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646024190000|2022-02-28 04:56:30|45092.1|45072.1|45089.5|45069.5|45094.5|45074.5|45089.5|45069.5|2
1646024200000|2022-02-28 04:56:40|45087.1|45067.1|45089.5|45069.5|45089.5|45069.5|45087.1|45067.1|0
1646024210000|2022-02-28 04:56:50|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|1
1646024220000|2022-02-28 04:57:00|45089.6|45069.6|45092|45072|45092|45072|45089.6|45069.6|0
1646024230000|2022-02-28 04:57:10|45089.6|45069.6|45089.5|45069.5|45089.6|45069.6|45089.5|45069.5|0
1646024240000|2022-02-28 04:57:20|45092|45072|45094.5|45074.5|45094.5|45074.5|45092|45072|1
1646024250000|2022-02-28 04:57:30|45092|45072|45092|45072|45094.5|45074.5|45092|45072|0
1646024260000|2022-02-28 04:57:40|45094.5|45074.5|45099.5|45079.5|45099.5|45079.5|45094.5|45074.5|0
1646024270000|2022-02-28 04:57:50|45102|45082|45102|45082|45102|45082|45102|45082|1
1646024280000|2022-02-28 04:58:00|||||||||3
1646024300000|2022-02-28 04:58:20|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|1
1646024310000|2022-02-28 04:58:30|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|3
1646024320000|2022-02-28 04:58:40|45097|45077|45094.5|45074.5|45097|45077|45094.5|45074.5|1
1646024330000|2022-02-28 04:58:50|45094.6|45074.6|45099.5|45079.5|45099.5|45079.5|45094.6|45074.6|1
1646024340000|2022-02-28 04:59:00|45097|45077|45099.5|45079.5|45099.5|45079.5|45097|45077|5
1646024350000|2022-02-28 04:59:10|45102|45082|45102|45082|45102|45082|45102|45082|1
1646024370000|2022-02-28 04:59:30|45102.1|45082.1|45102|45082|45102.1|45082.1|45102|45082|1
1646024380000|2022-02-28 04:59:40|45104.5|45084.5|45099.5|45079.5|45104.5|45084.5|45099.5|45079.5|0
1646024390000|2022-02-28 04:59:50|45097|45077|45099.5|45079.5|45099.5|45079.5|45097|45077|2
1646024400000|2022-02-28 05:00:00|45097|45077|45102|45082|45104.5|45084.5|45097|45077|5
1646024410000|2022-02-28 05:00:10|45104.5|45084.5|45102|45082|45104.5|45084.5|45102|45082|4
1646024420000|2022-02-28 05:00:20|||||||||1
1646024430000|2022-02-28 05:00:30|45104.5|45084.5|45107|45087|45107|45087|45104.5|45084.5|6
1646024440000|2022-02-28 05:00:40|45109.5|45089.5|45107|45087|45109.5|45089.5|45107|45087|1
1646024450000|2022-02-28 05:00:50|45109.5|45089.5|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646024460000|2022-02-28 05:01:00|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646024480000|2022-02-28 05:01:20|45114.5|45094.5|45112|45092|45114.5|45094.5|45109.5|45089.5|4
1646024490000|2022-02-28 05:01:30|45109.5|45089.5|45104.6|45084.6|45109.5|45089.5|45104.6|45084.6|11
1646024500000|2022-02-28 05:01:40|45104.5|45084.5|45112|45092|45112|45092|45104.5|45084.5|1
1646024510000|2022-02-28 05:01:50|45109.5|45089.5|45112|45092|45112|45092|45109.5|45089.5|0
1646024520000|2022-02-28 05:02:00|||||||||6
1646024530000|2022-02-28 05:02:10|45109.6|45089.6|45107|45087|45112.1|45092.1|45107|45087|9
1646024540000|2022-02-28 05:02:20|45109.6|45089.6|45114.5|45094.5|45114.5|45094.5|45109.5|45089.5|2
1646024550000|2022-02-28 05:02:30|45112|45092|45112|45092|45112|45092|45112|45092|0
1646024560000|2022-02-28 05:02:40|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|1
1646024570000|2022-02-28 05:02:50|45107|45087|45107|45087|45109.5|45089.5|45107|45087|1
1646024580000|2022-02-28 05:03:00|45109.5|45089.5|45107|45087|45109.5|45089.5|45107|45087|0
1646024590000|2022-02-28 05:03:10|45109.5|45089.5|45099.6|45079.6|45109.5|45089.5|45099.6|45079.6|4
1646024600000|2022-02-28 05:03:20|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45094.6|45074.6|0
1646024610000|2022-02-28 05:03:30|45094.6|45074.6|45092|45072|45094.6|45074.6|45092|45072|0
1646024620000|2022-02-28 05:03:40|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646024680000|2022-02-28 05:04:40|45094.5|45074.5|45094.5|45074.5|45097|45077|45094.5|45074.5|1
1646024690000|2022-02-28 05:04:50|||||||||1
1646024700000|2022-02-28 05:05:00|45097|45077|45094.5|45074.5|45097|45077|45094.5|45074.5|6
1646024710000|2022-02-28 05:05:10|45094.6|45074.6|45097.1|45077.1|45097.1|45077.1|45094.6|45074.6|1
1646024720000|2022-02-28 05:05:20|45099.5|45079.5|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|0
1646024740000|2022-02-28 05:05:40|45099.5|45079.5|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|0
1646024750000|2022-02-28 05:05:50|45099.6|45079.6|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|0
1646024760000|2022-02-28 05:06:00|45099.6|45079.6|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|0
1646024770000|2022-02-28 05:06:10|45099.6|45079.6|45097|45077|45099.6|45079.6|45097|45077|0
1646024780000|2022-02-28 05:06:20|45099.5|45079.5|45099.5|45079.5|45102|45082|45099.5|45079.5|2
1646024790000|2022-02-28 05:06:30|45102|45082|45102|45082|45104.5|45084.5|45102|45082|2
1646024800000|2022-02-28 05:06:40|45099.6|45079.6|45099.5|45079.5|45099.6|45079.6|45099.5|45079.5|0
1646024810000|2022-02-28 05:06:50|45097.1|45077.1|45092|45072|45097.1|45077.1|45092|45072|0
1646024870000|2022-02-28 05:07:50|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45092|45072|0
1646024920000|2022-02-28 05:08:40|45092|45072|45097|45077|45097|45077|45092|45072|0
1646024950000|2022-02-28 05:09:10|||||||||1
1646024960000|2022-02-28 05:09:20|45097.1|45077.1|45097|45077|45097.1|45077.1|45097|45077|0
1646024970000|2022-02-28 05:09:30|45097.1|45077.1|45099.5|45079.5|45104.5|45084.5|45097.1|45077.1|0
1646024980000|2022-02-28 05:09:40|45099.6|45079.6|45104.5|45084.5|45104.5|45084.5|45099.5|45079.5|2
1646025000000|2022-02-28 05:10:00|45107|45087|45109.5|45089.5|45109.5|45089.5|45104.5|45084.5|0
1646025010000|2022-02-28 05:10:10|45107|45087|45109.5|45089.5|45109.5|45089.5|45107|45087|0
1646025030000|2022-02-28 05:10:30|45114.5|45094.5|45112|45092|45114.5|45094.5|45109.5|45089.5|1
1646025040000|2022-02-28 05:10:40|45112.1|45092.1|45114.5|45094.5|45114.5|45094.5|45109.5|45089.5|3
1646025050000|2022-02-28 05:10:50|45112.1|45092.1|45109.5|45089.5|45112.1|45092.1|45109.5|45089.5|2
1646025060000|2022-02-28 05:11:00|45104.6|45084.6|45109.5|45089.5|45109.5|45089.5|45104.5|45084.5|1
1646025080000|2022-02-28 05:11:20|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|0
1646025090000|2022-02-28 05:11:30|45107|45087|45107|45087|45107|45087|45104.5|45084.5|0
1646025100000|2022-02-28 05:11:40|45104.5|45084.5|45107|45087|45107|45087|45104.5|45084.5|0
1646025110000|2022-02-28 05:11:50|45104.5|45084.5|45107|45087|45107|45087|45104.5|45084.5|0
1646025120000|2022-02-28 05:12:00|45109.6|45089.6|45112|45092|45112|45092|45109.5|45089.5|7
1646025150000|2022-02-28 05:12:30|45109.6|45089.6|45114.5|45094.5|45114.5|45094.5|45109.5|45089.5|2
1646025160000|2022-02-28 05:12:40|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|3
1646025170000|2022-02-28 05:12:50|45122|45102|45124.6|45104.6|45124.6|45104.6|45122|45102|5
1646025180000|2022-02-28 05:13:00|45122.1|45102.1|45124.6|45104.6|45124.6|45104.6|45122.1|45102.1|0
1646025200000|2022-02-28 05:13:20|45127.1|45107.1|45129.6|45109.6|45129.6|45109.6|45127.1|45107.1|8
1646025210000|2022-02-28 05:13:30|45132|45112|45132|45112|45132|45112|45132|45112|7
1646025220000|2022-02-28 05:13:40|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|4
1646025230000|2022-02-28 05:13:50|45132|45112|45132|45112|45132|45112|45132|45112|1
1646025240000|2022-02-28 05:14:00|45129.5|45109.5|45127|45107|45129.5|45109.5|45127|45107|8
1646025260000|2022-02-28 05:14:20|45124.6|45104.6|45127.1|45107.1|45127.1|45107.1|45124.5|45104.5|3
1646025270000|2022-02-28 05:14:30|45127|45107|45127|45107|45127|45107|45127|45107|1
1646025280000|2022-02-28 05:14:40|45129.5|45109.5|45127.1|45107.1|45129.6|45109.6|45127.1|45107.1|1
1646025290000|2022-02-28 05:14:50|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45127|45107|2
1646025300000|2022-02-28 05:15:00|45132|45112|45132|45112|45132|45112|45132|45112|8
1646025310000|2022-02-28 05:15:10|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|6
1646025320000|2022-02-28 05:15:20|45137|45117|45137|45117|45137.1|45117.1|45137|45117|2
1646025330000|2022-02-28 05:15:30|45137.1|45117.1|45139.5|45119.5|45139.5|45119.5|45137|45117|3
1646025340000|2022-02-28 05:15:40|45137.1|45117.1|45142|45122|45142|45122|45137.1|45117.1|7
1646025350000|2022-02-28 05:15:50|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|45139.6|45119.6|3
1646025360000|2022-02-28 05:16:00|45139.5|45119.5|45139.5|45119.5|45142|45122|45139.5|45119.5|1
1646025370000|2022-02-28 05:16:10|45137.1|45117.1|45134.5|45114.5|45137.1|45117.1|45132.1|45112.1|6
1646025380000|2022-02-28 05:16:20|45132|45112|45132|45112|45132|45112|45132|45112|0
1646025400000|2022-02-28 05:16:40|45129.5|45109.5|45129.6|45109.6|45132|45112|45129.5|45109.5|3
1646025410000|2022-02-28 05:16:50|45129.5|45109.5|45132|45112|45132|45112|45129.5|45109.5|0
1646025420000|2022-02-28 05:17:00|45129.5|45109.5|45129.5|45109.5|45132|45112|45129.5|45109.5|1
1646025430000|2022-02-28 05:17:10|45127|45107|45119.6|45099.6|45127|45107|45119.5|45099.5|13
1646025440000|2022-02-28 05:17:20|45119.5|45099.5|45117|45097|45119.5|45099.5|45114.6|45094.6|1
1646025450000|2022-02-28 05:17:30|45119.5|45099.5|45119.5|45099.5|45122|45102|45119.5|45099.5|5
1646025460000|2022-02-28 05:17:40|45124.5|45104.5|45127|45107|45127|45107|45124.5|45104.5|5
1646025470000|2022-02-28 05:17:50|45127.1|45107.1|45132|45112|45132|45112|45127.1|45107.1|5
1646025490000|2022-02-28 05:18:10|45129.5|45109.5|45132|45112|45132|45112|45129.5|45109.5|1
1646025500000|2022-02-28 05:18:20|45129.6|45109.6|45129.5|45109.5|45129.6|45109.6|45129.5|45109.5|0
1646025510000|2022-02-28 05:18:30|45127|45107|45127|45107|45129.5|45109.5|45127|45107|3
1646025520000|2022-02-28 05:18:40|45124.5|45104.5|45129.5|45109.5|45129.5|45109.5|45124.5|45104.5|3
1646025530000|2022-02-28 05:18:50|45127.1|45107.1|45124.5|45104.5|45127.1|45107.1|45124.5|45104.5|0
1646025540000|2022-02-28 05:19:00|45127|45107|45127|45107|45127|45107|45124.6|45104.6|0
1646025550000|2022-02-28 05:19:10|45124.5|45104.5|45127|45107|45127|45107|45124.5|45104.5|2
1646025560000|2022-02-28 05:19:20|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|0
1646025570000|2022-02-28 05:19:30|45122|45102|45122.1|45102.1|45124.5|45104.5|45122|45102|0
1646025580000|2022-02-28 05:19:40|45122|45102|45122|45102|45124.5|45104.5|45122|45102|3
1646025600000|2022-02-28 05:20:00|45124.5|45104.5|45122|45102|45124.5|45104.5|45119.5|45099.5|1
1646025610000|2022-02-28 05:20:10|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|0
1646025620000|2022-02-28 05:20:20|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|1
1646025630000|2022-02-28 05:20:30|45117|45097|45117|45097|45117|45097|45114.5|45094.5|0
1646025640000|2022-02-28 05:20:40|45119.5|45099.5|45114.5|45094.5|45119.5|45099.5|45114.5|45094.5|1
1646025650000|2022-02-28 05:20:50|45119.5|45099.5|45122.1|45102.1|45122.1|45102.1|45119.5|45099.5|2
1646025660000|2022-02-28 05:21:00|45124.6|45104.6|45127|45107|45127|45107|45124.6|45104.6|2
1646025670000|2022-02-28 05:21:10|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|0
1646025690000|2022-02-28 05:21:30|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|0
1646025700000|2022-02-28 05:21:40|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|0
1646025720000|2022-02-28 05:22:00|||||||||1
1646025730000|2022-02-28 05:22:10|45122|45102|45122|45102|45122|45102|45122|45102|2
1646025760000|2022-02-28 05:22:40|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|5
1646025770000|2022-02-28 05:22:50|45117.1|45097.1|45114.5|45094.5|45117.1|45097.1|45114.5|45094.5|11
1646025780000|2022-02-28 05:23:00|45114.4|45094.4|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|6
1646025790000|2022-02-28 05:23:10|||||||||1
1646025830000|2022-02-28 05:23:50|45107|45087|45109.5|45089.5|45109.5|45089.5|45107|45087|1
1646025840000|2022-02-28 05:24:00|45112|45092|45109.6|45089.6|45112|45092|45109.6|45089.6|0
1646025850000|2022-02-28 05:24:10|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|1
1646025860000|2022-02-28 05:24:20|45109.6|45089.6|45112|45092|45112|45092|45109.5|45089.5|2
1646025870000|2022-02-28 05:24:30|45109.5|45089.5|45109.6|45089.6|45112|45092|45109.5|45089.5|0
1646025880000|2022-02-28 05:24:40|45109.5|45089.5|45112|45092|45112|45092|45107.1|45087.1|1
1646025890000|2022-02-28 05:24:50|45114.5|45094.5|45119.6|45099.6|45119.6|45099.6|45114.5|45094.5|12
1646025900000|2022-02-28 05:25:00|45122|45102|45122|45102|45124.5|45104.5|45122|45102|1
1646025910000|2022-02-28 05:25:10|45119.6|45099.6|45119.5|45099.5|45119.6|45099.6|45119.5|45099.5|1
1646025920000|2022-02-28 05:25:20|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.5|45099.5|0
1646025930000|2022-02-28 05:25:30|45119.5|45099.5|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|0
1646025940000|2022-02-28 05:25:40|45122|45102|45122|45102|45122|45102|45122|45102|0
1646025950000|2022-02-28 05:25:50|45124.5|45104.5|45122|45102|45124.5|45104.5|45122|45102|0
1646025960000|2022-02-28 05:26:00|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|1
1646025970000|2022-02-28 05:26:10|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|0
1646025980000|2022-02-28 05:26:20|45117|45097|45117|45097|45117|45097|45117|45097|0
1646025990000|2022-02-28 05:26:30|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|1
1646026000000|2022-02-28 05:26:40|45119.6|45099.6|45119.5|45099.5|45119.6|45099.6|45119.5|45099.5|0
1646026010000|2022-02-28 05:26:50|45122|45102|45117|45097|45122|45102|45117|45097|2
1646026020000|2022-02-28 05:27:00|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|2
1646026030000|2022-02-28 05:27:10|45117|45097|45117|45097|45117|45097|45117|45097|2
1646026040000|2022-02-28 05:27:20|||||||||1
1646026050000|2022-02-28 05:27:30|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|1
1646026060000|2022-02-28 05:27:40|45117.1|45097.1|45117|45097|45117.1|45097.1|45117|45097|0
1646026100000|2022-02-28 05:28:20|45114.5|45094.5|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|1
1646026110000|2022-02-28 05:28:30|45107|45087|45104.5|45084.5|45107|45087|45104.5|45084.5|2
1646026140000|2022-02-28 05:29:00|45102|45082|45102|45082|45102|45082|45102|45082|1
1646026150000|2022-02-28 05:29:10|||||||||1
1646026160000|2022-02-28 05:29:20|45102.1|45082.1|45104.5|45084.5|45104.5|45084.5|45102.1|45082.1|1
1646026170000|2022-02-28 05:29:30|45107|45087|45109.5|45089.5|45109.5|45089.5|45104.6|45084.6|1
1646026180000|2022-02-28 05:29:40|45112|45092|45112|45092|45112|45092|45109.5|45089.5|1
1646026190000|2022-02-28 05:29:50|45114.5|45094.5|45119.5|45099.5|45119.5|45099.5|45114.5|45094.5|2
1646026200000|2022-02-28 05:30:00|45117|45097|45117|45097|45119.6|45099.6|45112|45092|15
1646026210000|2022-02-28 05:30:10|45117.1|45097.1|45114.5|45094.5|45119.5|45099.5|45109.5|45089.5|9
1646026220000|2022-02-28 05:30:20|45117|45097|45114.5|45094.5|45119.5|45099.5|45114.5|45094.5|8
1646026230000|2022-02-28 05:30:30|45114.6|45094.6|45114.5|45094.5|45119.5|45099.5|45114.5|45094.5|5
1646026240000|2022-02-28 05:30:40|45117|45097|45117|45097|45119.5|45099.5|45117|45097|7
1646026260000|2022-02-28 05:31:00|45114.5|45094.5|45112|45092|45114.5|45094.5|45112|45092|7
1646026270000|2022-02-28 05:31:10|45114.5|45094.5|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|2
1646026280000|2022-02-28 05:31:20|45107|45087|45104.5|45084.5|45107|45087|45104.5|45084.5|4
1646026290000|2022-02-28 05:31:30|45102|45082|45102|45082|45104.6|45084.6|45102|45082|2
1646026310000|2022-02-28 05:31:50|45106.9|45086.9|45099.5|45079.5|45106.9|45086.9|45099.5|45079.5|6
1646026320000|2022-02-28 05:32:00|45102|45082|45102|45082|45102|45082|45097.1|45077.1|1
1646026330000|2022-02-28 05:32:10|45104.5|45084.5|45097|45077|45104.5|45084.5|45094.5|45074.5|6
1646026340000|2022-02-28 05:32:20|45092|45072|45087|45067|45092|45072|45087|45067|10
1646026350000|2022-02-28 05:32:30|45089.5|45069.5|45087|45067|45089.5|45069.5|45087|45067|2
1646026360000|2022-02-28 05:32:40|45089.5|45069.5|45087|45067|45089.5|45069.5|45087|45067|1
1646026370000|2022-02-28 05:32:50|45084.5|45064.5|45082|45062|45084.5|45064.5|45082|45062|5
1646026380000|2022-02-28 05:33:00|45084.5|45064.5|45084.5|45064.5|45087|45067|45084.5|45064.5|6
1646026390000|2022-02-28 05:33:10|45082|45062|45074.5|45054.5|45082|45062|45074.5|45054.5|6
1646026410000|2022-02-28 05:33:30|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1646026420000|2022-02-28 05:33:40|||||||||1
1646026430000|2022-02-28 05:33:50|45072|45052|45072|45052|45077|45057|45072|45052|4
1646026440000|2022-02-28 05:34:00|45069.6|45049.6|45069.5|45049.5|45069.6|45049.6|45069.5|45049.5|0
1646026450000|2022-02-28 05:34:10|45067|45047|45067|45047|45067|45047|45067|45047|2
1646026460000|2022-02-28 05:34:20|45069.5|45049.5|45067|45047|45069.5|45049.5|45067|45047|2
1646026470000|2022-02-28 05:34:30|45064.5|45044.5|45064.5|45044.5|45067|45047|45064.5|45044.5|2
1646026480000|2022-02-28 05:34:40|45067|45047|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|4
1646026490000|2022-02-28 05:34:50|||||||||1
1646026500000|2022-02-28 05:35:00|45067.1|45047.1|45069.5|45049.5|45069.5|45049.5|45067|45047|1
1646026510000|2022-02-28 05:35:10|45069.6|45049.6|45069.6|45049.6|45072|45052|45069.5|45049.5|1
1646026530000|2022-02-28 05:35:30|45069.5|45049.5|45069.6|45049.6|45069.6|45049.6|45067.1|45047.1|0
1646026550000|2022-02-28 05:35:50|45072|45052|45064.5|45044.5|45072|45052|45064.5|45044.5|1
1646026560000|2022-02-28 05:36:00|45067|45047|45064.5|45044.5|45067|45047|45064.5|45044.5|0
1646026570000|2022-02-28 05:36:10|45062.1|45042.1|45059.6|45039.6|45062.1|45042.1|45059.6|45039.6|2
1646026580000|2022-02-28 05:36:20|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|1
1646026590000|2022-02-28 05:36:30|45064.5|45044.5|45062|45042|45064.6|45044.6|45062|45042|1
1646026600000|2022-02-28 05:36:40|45059.5|45039.5|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|0
1646026610000|2022-02-28 05:36:50|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|0
1646026620000|2022-02-28 05:37:00|45062|45042|45062|45042|45064.5|45044.5|45062|45042|9
1646026630000|2022-02-28 05:37:10|45059.6|45039.6|45062|45042|45062|45042|45059.6|45039.6|1
1646026640000|2022-02-28 05:37:20|45059.5|45039.5|45067|45047|45067|45047|45059.5|45039.5|6
1646026650000|2022-02-28 05:37:30|45069.5|45049.5|45074.5|45054.5|45074.5|45054.5|45067|45047|3
1646026660000|2022-02-28 05:37:40|||||||||1
1646026670000|2022-02-28 05:37:50|45077|45057|45084.5|45064.5|45084.5|45064.5|45077|45057|2
1646026680000|2022-02-28 05:38:00|45082|45062|45077|45057|45082|45062|45077|45057|0
1646026690000|2022-02-28 05:38:10|45079.5|45059.5|45077|45057|45079.5|45059.5|45077|45057|0
1646026700000|2022-02-28 05:38:20|45079.5|45059.5|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|2
1646026710000|2022-02-28 05:38:30|45074.6|45054.6|45072|45052|45074.6|45054.6|45072|45052|0
1646026720000|2022-02-28 05:38:40|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45069.5|45049.5|0
1646026730000|2022-02-28 05:38:50|45072|45052|45074.5|45054.5|45074.5|45054.5|45069.5|45049.5|0
1646026740000|2022-02-28 05:39:00|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|1
1646026750000|2022-02-28 05:39:10|45072|45052|45069.5|45049.5|45074.5|45054.5|45069.5|45049.5|1
1646026760000|2022-02-28 05:39:20|45072|45052|45074.5|45054.5|45074.5|45054.5|45072|45052|2
1646026770000|2022-02-28 05:39:30|45069.6|45049.6|45069.5|45049.5|45074.5|45054.5|45069.5|45049.5|2
1646026780000|2022-02-28 05:39:40|45069.6|45049.6|45074.5|45054.5|45074.5|45054.5|45069.6|45049.6|0
1646026790000|2022-02-28 05:39:50|45069.5|45049.5|45067|45047|45074.5|45054.5|45067|45047|2
1646026800000|2022-02-28 05:40:00|45064.5|45044.5|45062|45042|45064.5|45044.5|45062|45042|2
1646026810000|2022-02-28 05:40:10|45059.5|45039.5|45062|45042|45062|45042|45059.5|45039.5|0
1646026820000|2022-02-28 05:40:20|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1646026830000|2022-02-28 05:40:30|45057.1|45037.1|45059.5|45039.5|45059.5|45039.5|45057|45037|0
1646026840000|2022-02-28 05:40:40|45062|45042|45064.5|45044.5|45064.5|45044.5|45062|45042|4
1646026850000|2022-02-28 05:40:50|45062|45042|45062|45042|45062|45042|45062|45042|1
1646026860000|2022-02-28 05:41:00|45059.6|45039.6|45062|45042|45062|45042|45059.5|45039.5|3
1646026870000|2022-02-28 05:41:10|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|0
1646026880000|2022-02-28 05:41:20|45062|45042|45059.5|45039.5|45064.5|45044.5|45059.5|45039.5|0
1646026890000|2022-02-28 05:41:30|45062|45042|45059.5|45039.5|45064.5|45044.5|45059.5|45039.5|1
1646026900000|2022-02-28 05:41:40|45057|45037|45057|45037|45057|45037|45057|45037|4
1646026910000|2022-02-28 05:41:50|45057.1|45037.1|45054.5|45034.5|45059.5|45039.5|45054.5|45034.5|1
1646026920000|2022-02-28 05:42:00|45057|45037|45054.5|45034.5|45057|45037|45054.5|45034.5|0
1646026930000|2022-02-28 05:42:10|45057|45037|45062|45042|45062|45042|45054.5|45034.5|3
1646026940000|2022-02-28 05:42:20|45059.5|45039.5|45057|45037|45059.5|45039.5|45057|45037|1
1646026950000|2022-02-28 05:42:30|45059.5|45039.5|45059.5|45039.5|45059.6|45039.6|45059.5|45039.5|2
1646026960000|2022-02-28 05:42:40|45057.1|45037.1|45057|45037|45059.5|45039.5|45057|45037|0
1646026970000|2022-02-28 05:42:50|||||||||1
1646026980000|2022-02-28 05:43:00|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45057.1|45037.1|3
1646026990000|2022-02-28 05:43:10|45062|45042|45059.5|45039.5|45062|45042|45059.5|45039.5|2
1646027000000|2022-02-28 05:43:20|45062|45042|45067|45047|45067|45047|45062|45042|1
1646027010000|2022-02-28 05:43:30|45064.6|45044.6|45067|45047|45069.5|45049.5|45064.5|45044.5|1
1646027020000|2022-02-28 05:43:40|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646027030000|2022-02-28 05:43:50|45072|45052|45072|45052|45072|45052|45069.5|45049.5|0
1646027040000|2022-02-28 05:44:00|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|0
1646027050000|2022-02-28 05:44:10|45067|45047|45067|45047|45067|45047|45067|45047|0
1646027060000|2022-02-28 05:44:20|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45067|45047|0
1646027070000|2022-02-28 05:44:30|45064.6|45044.6|45067|45047|45067|45047|45064.5|45044.5|0
1646027080000|2022-02-28 05:44:40|45069.5|45049.5|45062|45042|45069.5|45049.5|45062|45042|1
1646027090000|2022-02-28 05:44:50|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|0
1646027100000|2022-02-28 05:45:00|45062.1|45042.1|45064.5|45044.5|45064.5|45044.5|45059.5|45039.5|0
1646027120000|2022-02-28 05:45:20|45064.6|45044.6|45069.5|45049.5|45069.5|45049.5|45064.6|45044.6|11
1646027130000|2022-02-28 05:45:30|45072|45052|45077|45057|45079.5|45059.5|45072|45052|7
1646027140000|2022-02-28 05:45:40|45079.5|45059.5|45079.5|45059.5|45082|45062|45079.5|45059.5|1
1646027150000|2022-02-28 05:45:50|45082|45062|45079.5|45059.5|45082|45062|45079.5|45059.5|2
1646027160000|2022-02-28 05:46:00|45082|45062|45079.5|45059.5|45082|45062|45079.5|45059.5|0
1646027170000|2022-02-28 05:46:10|45077.1|45057.1|45072|45052|45077.1|45057.1|45072|45052|1
1646027180000|2022-02-28 05:46:20|45074.5|45054.5|45072|45052|45074.5|45054.5|45069.6|45049.6|0
1646027190000|2022-02-28 05:46:30|45069.6|45049.6|45069.5|45049.5|45072|45052|45069.5|45049.5|0
1646027200000|2022-02-28 05:46:40|45072|45052|45072|45052|45072|45052|45072|45052|0
1646027210000|2022-02-28 05:46:50|45074.5|45054.5|45084.5|45064.5|45087|45067|45074.5|45054.5|6
1646027240000|2022-02-28 05:47:20|45082|45062|45082|45062|45082|45062|45082|45062|0
1646027260000|2022-02-28 05:47:40|45079.5|45059.5|45077|45057|45079.5|45059.5|45077|45057|2
1646027270000|2022-02-28 05:47:50|45079.5|45059.5|45079.5|45059.5|45081.9|45061.9|45079.5|45059.5|2
1646027280000|2022-02-28 05:48:00|45082|45062|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|0
1646027290000|2022-02-28 05:48:10|||||||||5
1646027310000|2022-02-28 05:48:30|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646027320000|2022-02-28 05:48:40|45084.5|45064.5|45077|45057|45084.5|45064.5|45077|45057|6
1646027330000|2022-02-28 05:48:50|45074.6|45054.6|45074.5|45054.5|45074.6|45054.6|45074.5|45054.5|0
1646027340000|2022-02-28 05:49:00|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|45069.5|45049.5|4
1646027360000|2022-02-28 05:49:20|45072|45052|45072|45052|45072|45052|45072|45052|0
1646027370000|2022-02-28 05:49:30|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646027380000|2022-02-28 05:49:40|45072.1|45052.1|45074.5|45054.5|45074.5|45054.5|45072|45052|0
1646027390000|2022-02-28 05:49:50|45072.1|45052.1|45072|45052|45074.5|45054.5|45069.5|45049.5|1
1646027400000|2022-02-28 05:50:00|45069.5|45049.5|45069.5|45049.5|45074.5|45054.5|45067.1|45047.1|4
1646027410000|2022-02-28 05:50:10|45069.6|45049.6|45072|45052|45072|45052|45069.5|45049.5|0
1646027420000|2022-02-28 05:50:20|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646027430000|2022-02-28 05:50:30|45077|45057|45077|45057|45077|45057|45074.5|45054.5|2
1646027440000|2022-02-28 05:50:40|45079.5|45059.5|45082|45062|45082|45062|45079.5|45059.5|0
1646027460000|2022-02-28 05:51:00|45079.5|45059.5|45084.5|45064.5|45084.5|45064.5|45079.5|45059.5|0
1646027480000|2022-02-28 05:51:20|45082|45062|45082|45062|45082|45062|45082|45062|2
1646027490000|2022-02-28 05:51:30|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|0
1646027500000|2022-02-28 05:51:40|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|4
1646027510000|2022-02-28 05:51:50|45077|45057|45077|45057|45077|45057|45077|45057|0
1646027520000|2022-02-28 05:52:00|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646027530000|2022-02-28 05:52:10|45072.1|45052.1|45074.5|45054.5|45074.5|45054.5|45072|45052|0
1646027540000|2022-02-28 05:52:20|45072|45052|45074.5|45054.5|45074.5|45054.5|45072|45052|0
1646027550000|2022-02-28 05:52:30|45072|45052|45072|45052|45074.5|45054.5|45072|45052|0
1646027560000|2022-02-28 05:52:40|45074.5|45054.5|45074.5|45054.5|45077|45057|45074.5|45054.5|2
1646027570000|2022-02-28 05:52:50|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|0
1646027580000|2022-02-28 05:53:00|45074.6|45054.6|45074.6|45054.6|45077|45057|45074.5|45054.5|0
1646027590000|2022-02-28 05:53:10|45077|45057|45072.1|45052.1|45077|45057|45072.1|45052.1|0
1646027600000|2022-02-28 05:53:20|45072|45052|45074.5|45054.5|45074.5|45054.5|45072|45052|1
1646027610000|2022-02-28 05:53:30|45077|45057|45079.5|45059.5|45079.5|45059.5|45072|45052|4
1646027620000|2022-02-28 05:53:40|45077.1|45057.1|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|2
1646027630000|2022-02-28 05:53:50|45072|45052|45077.1|45057.1|45077.1|45057.1|45072|45052|5
1646027640000|2022-02-28 05:54:00|45079.6|45059.6|45077|45057|45079.6|45059.6|45077|45057|0
1646027650000|2022-02-28 05:54:10|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45077|45057|7
1646027660000|2022-02-28 05:54:20|45074.6|45054.6|45074.5|45054.5|45079.5|45059.5|45074.5|45054.5|1
1646027670000|2022-02-28 05:54:30|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|45079.5|45059.5|0
1646027700000|2022-02-28 05:55:00|45082|45062|45087|45067|45087|45067|45082|45062|7
1646027710000|2022-02-28 05:55:10|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646027720000|2022-02-28 05:55:20|45094.5|45074.5|45097|45077|45099.5|45079.5|45094.5|45074.5|0
1646027730000|2022-02-28 05:55:30|45097.1|45077.1|45102|45082|45102|45082|45097|45077|1
1646027740000|2022-02-28 05:55:40|45104.4|45084.4|45104.5|45084.5|45104.5|45084.5|45102|45082|0
1646027750000|2022-02-28 05:55:50|45107|45087|45104.5|45084.5|45107|45087|45104.5|45084.5|3
1646027760000|2022-02-28 05:56:00|45107|45087|45104.5|45084.5|45109.5|45089.5|45104.5|45084.5|3
1646027770000|2022-02-28 05:56:10|45107|45087|45109.5|45089.5|45109.5|45089.5|45104.5|45084.5|0
1646027790000|2022-02-28 05:56:30|45107|45087|45109.5|45089.5|45109.5|45089.5|45107|45087|3
1646027800000|2022-02-28 05:56:40|45111.9|45091.9|45107|45087|45111.9|45091.9|45107|45087|3
1646027810000|2022-02-28 05:56:50|||||||||2
1646027820000|2022-02-28 05:57:00|45104.5|45084.5|45092|45072|45104.5|45084.5|45092|45072|13
1646027830000|2022-02-28 05:57:10|||||||||1
1646027850000|2022-02-28 05:57:30|45087|45067|45087|45067|45089.5|45069.5|45087|45067|2
1646027860000|2022-02-28 05:57:40|45084.6|45064.6|45087|45067|45087|45067|45084.5|45064.5|1
1646027870000|2022-02-28 05:57:50|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646027880000|2022-02-28 05:58:00|45087|45067|45092|45072|45092|45072|45084.5|45064.5|3
1646027890000|2022-02-28 05:58:10|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646027900000|2022-02-28 05:58:20|45097|45077|45097|45077|45097|45077|45094.5|45074.5|0
1646027910000|2022-02-28 05:58:30|45094.6|45074.6|45094.5|45074.5|45097|45077|45094.5|45074.5|0
1646027920000|2022-02-28 05:58:40|45096.9|45076.9|45094.5|45074.5|45097|45077|45094.5|45074.5|1
1646027940000|2022-02-28 05:59:00|45092|45072|45089.5|45069.5|45092|45072|45089.5|45069.5|4
1646027960000|2022-02-28 05:59:20|45087|45067|45087|45067|45087|45067|45084.5|45064.5|1
1646027970000|2022-02-28 05:59:30|45089.4|45069.4|45087|45067|45089.5|45069.5|45087|45067|0
1646027980000|2022-02-28 05:59:40|45084.5|45064.5|45082|45062|45084.5|45064.5|45079.6|45059.6|7
1646027990000|2022-02-28 05:59:50|45079.5|45059.5|45082|45062|45082|45062|45079.5|45059.5|0
1646028000000|2022-02-28 06:00:00|45079.5|45059.5|45094.5|45074.5|45094.5|45074.5|45079.5|45059.5|10
1646028010000|2022-02-28 06:00:10|45092.1|45072.1|45092|45072|45094.5|45074.5|45092|45072|8
1646028020000|2022-02-28 06:00:20|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646028030000|2022-02-28 06:00:30|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|1
1646028040000|2022-02-28 06:00:40|45092.1|45072.1|45099.5|45079.5|45099.5|45079.5|45092.1|45072.1|8
1646028050000|2022-02-28 06:00:50|45099.4|45079.4|45097|45077|45099.4|45079.4|45097|45077|1
1646028060000|2022-02-28 06:01:00|45094.6|45074.6|45094.5|45074.5|45094.6|45074.6|45092|45072|1
1646028070000|2022-02-28 06:01:10|45092|45072|45092|45072|45094.5|45074.5|45091.9|45071.9|6
1646028080000|2022-02-28 06:01:20|45094.5|45074.5|45092|45072|45094.5|45074.5|45092|45072|2
1646028090000|2022-02-28 06:01:30|45094.5|45074.5|45084.5|45064.5|45094.5|45074.5|45084.5|45064.5|11
1646028100000|2022-02-28 06:01:40|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646028110000|2022-02-28 06:01:50|45092|45072|45092|45072|45092|45072|45092|45072|3
1646028120000|2022-02-28 06:02:00|45094.5|45074.5|45099.4|45079.4|45099.4|45079.4|45094.5|45074.5|2
1646028130000|2022-02-28 06:02:10|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45097|45077|1
1646028140000|2022-02-28 06:02:20|45102|45082|45107|45087|45107|45087|45102|45082|2
1646028150000|2022-02-28 06:02:30|45109.5|45089.5|45112|45092|45112|45092|45107|45087|1
1646028160000|2022-02-28 06:02:40|45109.5|45089.5|45114.5|45094.5|45117|45097|45109.5|45089.5|3
1646028170000|2022-02-28 06:02:50|45117|45097|45117|45097|45117|45097|45114.5|45094.5|5
1646028180000|2022-02-28 06:03:00|45119.5|45099.5|45117|45097|45119.5|45099.5|45117|45097|7
1646028190000|2022-02-28 06:03:10|45119.4|45099.4|45122|45102|45124.5|45104.5|45119.4|45099.4|17
1646028200000|2022-02-28 06:03:20|45119.5|45099.5|45117.1|45097.1|45124.5|45104.5|45117|45097|2
1646028210000|2022-02-28 06:03:30|45117|45097|45119.5|45099.5|45122|45102|45117|45097|2
1646028220000|2022-02-28 06:03:40|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|0
1646028230000|2022-02-28 06:03:50|45119.6|45099.6|45122|45102|45124.4|45104.4|45119.6|45099.6|11
1646028240000|2022-02-28 06:04:00|45119.6|45099.6|45119.5|45099.5|45122|45102|45119.5|45099.5|0
1646028250000|2022-02-28 06:04:10|45122|45102|45122|45102|45122|45102|45119.5|45099.5|0
1646028260000|2022-02-28 06:04:20|45121.9|45101.9|45117|45097|45122|45102|45117|45097|2
1646028270000|2022-02-28 06:04:30|45114.5|45094.5|45114.5|45094.5|45117|45097|45112|45092|8
1646028280000|2022-02-28 06:04:40|45112.1|45092.1|45114.4|45094.4|45114.5|45094.5|45112|45092|0
1646028290000|2022-02-28 06:04:50|45114.5|45094.5|45117|45097|45117|45097|45114.5|45094.5|0
1646028300000|2022-02-28 06:05:00|45119.5|45099.5|45126.9|45106.9|45126.9|45106.9|45117.1|45097.1|11
1646028310000|2022-02-28 06:05:10|45132|45112|45142|45122|45142|45122|45132|45112|11
1646028320000|2022-02-28 06:05:20|45139.5|45119.5|45134.5|45114.5|45139.5|45119.5|45134.5|45114.5|5
1646028330000|2022-02-28 06:05:30|45132|45112|45134.5|45114.5|45134.5|45114.5|45129.5|45109.5|4
1646028340000|2022-02-28 06:05:40|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|0
1646028350000|2022-02-28 06:05:50|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|1
1646028360000|2022-02-28 06:06:00|45137|45117|45149.3|45129.3|45149.3|45129.3|45132.1|45112.1|11
1646028370000|2022-02-28 06:06:10|45146.9|45126.9|45149.3|45129.3|45149.3|45129.3|45146.9|45126.9|4
1646028380000|2022-02-28 06:06:20|45146.9|45126.9|45146.9|45126.9|45146.9|45126.9|45144.4|45124.4|2
1646028390000|2022-02-28 06:06:30|45149.3|45129.3|45144.4|45124.4|45149.3|45129.3|45144.4|45124.4|3
1646028400000|2022-02-28 06:06:40|45144.5|45124.5|45144.5|45124.5|45147|45127|45144.5|45124.5|7
1646028410000|2022-02-28 06:06:50|45147|45127|45147|45127|45147|45127|45147|45127|1
1646028420000|2022-02-28 06:07:00|45144.5|45124.5|45139.5|45119.5|45147|45127|45139.5|45119.5|2
1646028430000|2022-02-28 06:07:10|45139.4|45119.4|45139.5|45119.5|45142|45122|45137|45117|0
1646028440000|2022-02-28 06:07:20|45141.9|45121.9|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646028450000|2022-02-28 06:07:30|45142|45122|45134.5|45114.5|45142|45122|45134.5|45114.5|3
1646028460000|2022-02-28 06:07:40|45137|45117|45137|45117|45137|45117|45137|45117|2
1646028470000|2022-02-28 06:07:50|45134.6|45114.6|45132|45112|45134.6|45114.6|45132|45112|0
1646028490000|2022-02-28 06:08:10|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|1
1646028500000|2022-02-28 06:08:20|45124.6|45104.6|45117|45097|45124.6|45104.6|45114.6|45094.6|8
1646028510000|2022-02-28 06:08:30|45119.5|45099.5|45114.5|45094.5|45119.5|45099.5|45114.5|45094.5|1
1646028520000|2022-02-28 06:08:40|45112|45092|45112|45092|45112|45092|45112|45092|0
1646028530000|2022-02-28 06:08:50|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|2
1646028540000|2022-02-28 06:09:00|45112|45092|45114.5|45094.5|45114.5|45094.5|45109.5|45089.5|1
1646028550000|2022-02-28 06:09:10|45114.6|45094.6|45114.5|45094.5|45117|45097|45114.5|45094.5|3
1646028560000|2022-02-28 06:09:20|45116.9|45096.9|45114.5|45094.5|45117|45097|45114.5|45094.5|0
1646028570000|2022-02-28 06:09:30|45117|45097|45114.5|45094.5|45119.4|45099.4|45114.5|45094.5|0
1646028580000|2022-02-28 06:09:40|45117|45097|45114.5|45094.5|45117|45097|45112|45092|1
1646028590000|2022-02-28 06:09:50|45117|45097|45119.5|45099.5|45119.5|45099.5|45114.5|45094.5|0
1646028600000|2022-02-28 06:10:00|45119.6|45099.6|45117|45097|45119.6|45099.6|45116.9|45096.9|2
1646028610000|2022-02-28 06:10:10|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|2
1646028620000|2022-02-28 06:10:20|45117.1|45097.1|45117|45097|45122|45102|45117|45097|0
1646028630000|2022-02-28 06:10:30|45119.4|45099.4|45117|45097|45119.5|45099.5|45114.5|45094.5|3
1646028640000|2022-02-28 06:10:40|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|2
1646028650000|2022-02-28 06:10:50|45119.6|45099.6|45124.5|45104.5|45124.5|45104.5|45119.6|45099.6|0
1646028660000|2022-02-28 06:11:00|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|0
1646028670000|2022-02-28 06:11:10|45117|45097|45114.5|45094.5|45117|45097|45114.5|45094.5|1
1646028680000|2022-02-28 06:11:20|45112|45092|45102|45082|45112|45092|45102|45082|5
1646028690000|2022-02-28 06:11:30|45099.5|45079.5|45092|45072|45102|45082|45089.5|45069.5|5
1646028700000|2022-02-28 06:11:40|45089.6|45069.6|45089.5|45069.5|45089.6|45069.6|45089.5|45069.5|4
1646028710000|2022-02-28 06:11:50|45089.6|45069.6|45099.6|45079.6|45099.6|45079.6|45089.6|45069.6|7
1646028720000|2022-02-28 06:12:00|45102.1|45082.1|45109.4|45089.4|45109.4|45089.4|45102.1|45082.1|5
1646028730000|2022-02-28 06:12:10|45112|45092|45114.5|45094.5|45116.9|45096.9|45112|45092|2
1646028740000|2022-02-28 06:12:20|||||||||2
1646028760000|2022-02-28 06:12:40|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|2
1646028780000|2022-02-28 06:13:00|45107|45087|45109.5|45089.5|45109.5|45089.5|45107|45087|1
1646028790000|2022-02-28 06:13:10|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|1
1646028800000|2022-02-28 06:13:20|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646028810000|2022-02-28 06:13:30|45112|45092|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646028830000|2022-02-28 06:13:50|45111.9|45091.9|45114.5|45094.5|45114.5|45094.5|45111.9|45091.9|0
1646028840000|2022-02-28 06:14:00|45114.4|45094.4|45114.5|45094.5|45114.6|45094.6|45112.1|45092.1|0
1646028850000|2022-02-28 06:14:10|45116.9|45096.9|45117.1|45097.1|45117.1|45097.1|45116.9|45096.9|3
1646028860000|2022-02-28 06:14:20|45119.4|45099.4|45119.5|45099.5|45119.6|45099.6|45117|45097|1
1646028870000|2022-02-28 06:14:30|45119.6|45099.6|45119.5|45099.5|45122|45102|45117|45097|2
1646028880000|2022-02-28 06:14:40|45119.6|45099.6|45122|45102|45122|45102|45119.6|45099.6|3
1646028890000|2022-02-28 06:14:50|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|0
1646028900000|2022-02-28 06:15:00|45122.1|45102.1|45124.5|45104.5|45124.5|45104.5|45121.9|45101.9|2
1646028910000|2022-02-28 06:15:10|45122.1|45102.1|45117|45097|45124.5|45104.5|45117|45097|3
1646028920000|2022-02-28 06:15:20|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45112.1|45092.1|2
1646028930000|2022-02-28 06:15:30|45112.1|45092.1|45112|45092|45114.6|45094.6|45112|45092|2
1646028950000|2022-02-28 06:15:50|45109.5|45089.5|45112|45092|45112|45092|45109.5|45089.5|2
1646028960000|2022-02-28 06:16:00|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|1
1646028970000|2022-02-28 06:16:10|45112|45092|45112|45092|45112|45092|45112|45092|3
1646028980000|2022-02-28 06:16:20|45116.9|45096.9|45117|45097|45117|45097|45116.9|45096.9|1
1646028990000|2022-02-28 06:16:30|45119.5|45099.5|45122|45102|45122|45102|45117|45097|0
1646029000000|2022-02-28 06:16:40|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|1
1646029010000|2022-02-28 06:16:50|45117|45097|45117|45097|45119.5|45099.5|45117|45097|0
1646029020000|2022-02-28 06:17:00|45117.1|45097.1|45117|45097|45117.1|45097.1|45117|45097|6
1646029040000|2022-02-28 06:17:20|45119.5|45099.5|45114.6|45094.6|45119.5|45099.5|45114.6|45094.6|6
1646029070000|2022-02-28 06:17:50|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|0
1646029080000|2022-02-28 06:18:00|45117|45097|45119.4|45099.4|45119.4|45099.4|45117|45097|2
1646029090000|2022-02-28 06:18:10|45121.9|45101.9|45127|45107|45127|45107|45121.9|45101.9|3
1646029100000|2022-02-28 06:18:20|45127.1|45107.1|45127|45107|45127.1|45107.1|45127|45107|0
1646029120000|2022-02-28 06:18:40|45132|45112|45132|45112|45132|45112|45132|45112|5
1646029130000|2022-02-28 06:18:50|45134.4|45114.4|45134.5|45114.5|45137|45117|45134.4|45114.4|1
1646029140000|2022-02-28 06:19:00|45132.1|45112.1|45129.5|45109.5|45134.4|45114.4|45129.5|45109.5|7
1646029150000|2022-02-28 06:19:10|45127|45107|45119.6|45099.6|45127|45107|45119.6|45099.6|2
1646029160000|2022-02-28 06:19:20|45119.5|45099.5|45117|45097|45119.5|45099.5|45117|45097|0
1646029170000|2022-02-28 06:19:30|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|1
1646029190000|2022-02-28 06:19:50|45117.1|45097.1|45117|45097|45117.1|45097.1|45117|45097|0
1646029200000|2022-02-28 06:20:00|45119.5|45099.5|45119.5|45099.5|45122|45102|45117|45097|2
1646029210000|2022-02-28 06:20:10|45121.9|45101.9|45117|45097|45122|45102|45117|45097|0
1646029220000|2022-02-28 06:20:20|45119.4|45099.4|45126.9|45106.9|45126.9|45106.9|45119.4|45099.4|2
1646029230000|2022-02-28 06:20:30|45124.5|45104.5|45129.4|45109.4|45129.4|45109.4|45124.5|45104.5|2
1646029240000|2022-02-28 06:20:40|45129.5|45109.5|45124.5|45104.5|45129.5|45109.5|45124.5|45104.5|1
1646029250000|2022-02-28 06:20:50|||||||||1
1646029260000|2022-02-28 06:21:00|45122.1|45102.1|45119.5|45099.5|45122.1|45102.1|45119.5|45099.5|0
1646029270000|2022-02-28 06:21:10|45119.4|45099.4|45114.5|45094.5|45119.4|45099.4|45114.5|45094.5|4
1646029280000|2022-02-28 06:21:20|45112.1|45092.1|45109.5|45089.5|45112.1|45092.1|45109.5|45089.5|1
1646029300000|2022-02-28 06:21:40|45107.1|45087.1|45107|45087|45109.5|45089.5|45107|45087|1
1646029310000|2022-02-28 06:21:50|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45102|45082|0
1646029320000|2022-02-28 06:22:00|45102|45082|45102|45082|45102|45082|45102|45082|9
1646029330000|2022-02-28 06:22:10|45094.5|45074.5|45087|45067|45094.5|45074.5|45087|45067|11
1646029340000|2022-02-28 06:22:20|45084.6|45064.6|45084.5|45064.5|45087|45067|45084.5|45064.5|0
1646029350000|2022-02-28 06:22:30|45082.1|45062.1|45084.5|45064.5|45087|45067|45082.1|45062.1|0
1646029360000|2022-02-28 06:22:40|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|2
1646029370000|2022-02-28 06:22:50|45087|45067|45084.5|45064.5|45087|45067|45082|45062|0
1646029380000|2022-02-28 06:23:00|45082|45062|45072|45052|45082|45062|45069.6|45049.6|11
1646029390000|2022-02-28 06:23:10|45069.6|45049.6|45062|45042|45069.6|45049.6|45062|45042|8
1646029400000|2022-02-28 06:23:20|45059.5|45039.5|45054.5|45034.5|45059.5|45039.5|45054.5|45034.5|7
1646029410000|2022-02-28 06:23:30|45052|45032|45052|45032|45052|45032|45052|45032|1
1646029420000|2022-02-28 06:23:40|45054.5|45034.5|45054.6|45034.6|45057|45037|45052|45032|5
1646029430000|2022-02-28 06:23:50|45054.5|45034.5|45062|45042|45064.5|45044.5|45054.5|45034.5|2
1646029440000|2022-02-28 06:24:00|45064.4|45044.4|45064.5|45044.5|45066.9|45046.9|45062|45042|3
1646029450000|2022-02-28 06:24:10|45067|45047|45064.5|45044.5|45067|45047|45062|45042|2
1646029460000|2022-02-28 06:24:20|45067|45047|45069.5|45049.5|45069.5|45049.5|45067|45047|0
1646029470000|2022-02-28 06:24:30|||||||||1
1646029480000|2022-02-28 06:24:40|45074.5|45054.5|45084.5|45064.5|45084.5|45064.5|45074.5|45054.5|8
1646029490000|2022-02-28 06:24:50|45086.9|45066.9|45084.5|45064.5|45086.9|45066.9|45084.5|45064.5|2
1646029500000|2022-02-28 06:25:00|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|8
1646029510000|2022-02-28 06:25:10|45087|45067|45094.4|45074.4|45094.4|45074.4|45087|45067|4
1646029520000|2022-02-28 06:25:20|45096.9|45076.9|45094.5|45074.5|45096.9|45076.9|45094.4|45074.4|0
1646029530000|2022-02-28 06:25:30|45092.1|45072.1|45092|45072|45092.1|45072.1|45092|45072|1
1646029540000|2022-02-28 06:25:40|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|2
1646029550000|2022-02-28 06:25:50|45091.9|45071.9|45089.5|45069.5|45092|45072|45089.5|45069.5|0
1646029560000|2022-02-28 06:26:00|45087|45067|45074.6|45054.6|45087|45067|45074.6|45054.6|0
1646029570000|2022-02-28 06:26:10|45074.5|45054.5|45076.9|45056.9|45079.5|45059.5|45072|45052|2
1646029580000|2022-02-28 06:26:20|45077|45057|45074.5|45054.5|45077|45057|45074.5|45054.5|1
1646029590000|2022-02-28 06:26:30|45077.1|45057.1|45084.5|45064.5|45084.5|45064.5|45077|45057|2
1646029600000|2022-02-28 06:26:40|45082|45062|45084.5|45064.5|45084.5|45064.5|45082|45062|0
1646029610000|2022-02-28 06:26:50|45082|45062|45082|45062|45087|45067|45082|45062|1
1646029620000|2022-02-28 06:27:00|45084.4|45064.4|45082|45062|45084.5|45064.5|45082|45062|0
1646029630000|2022-02-28 06:27:10|45084.5|45064.5|45087|45067|45087|45067|45084.5|45064.5|3
1646029640000|2022-02-28 06:27:20|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646029650000|2022-02-28 06:27:30|45087.1|45067.1|45084.5|45064.5|45087.1|45067.1|45084.5|45064.5|1
1646029660000|2022-02-28 06:27:40|45084.6|45064.6|45089.5|45069.5|45089.5|45069.5|45084.6|45064.6|0
1646029670000|2022-02-28 06:27:50|45084.6|45064.6|45084.5|45064.5|45084.6|45064.6|45084.5|45064.5|3
1646029680000|2022-02-28 06:28:00|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|2
1646029690000|2022-02-28 06:28:10|45092|45072|45101.9|45081.9|45101.9|45081.9|45092|45072|7
1646029700000|2022-02-28 06:28:20|45104.4|45084.4|45112|45092|45112|45092|45104.4|45084.4|3
1646029710000|2022-02-28 06:28:30|45109.6|45089.6|45114.5|45094.5|45117|45097|45109.5|45089.5|5
1646029720000|2022-02-28 06:28:40|45117|45097|45119.5|45099.5|45119.5|45099.5|45117|45097|1
1646029730000|2022-02-28 06:28:50|45121.9|45101.9|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|0
1646029740000|2022-02-28 06:29:00|45122.1|45102.1|45119.5|45099.5|45124.5|45104.5|45119.5|45099.5|3
1646029750000|2022-02-28 06:29:10|45117|45097|45119.5|45099.5|45119.5|45099.5|45117|45097|6
1646029760000|2022-02-28 06:29:20|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|0
1646029770000|2022-02-28 06:29:30|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|45111.9|45091.9|2
1646029780000|2022-02-28 06:29:40|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|45109.4|45089.4|0
1646029790000|2022-02-28 06:29:50|45107|45087|45104.5|45084.5|45109.5|45089.5|45104.5|45084.5|3
1646029800000|2022-02-28 06:30:00|45109.5|45089.5|45114.5|45094.5|45116.9|45096.9|45109.5|45089.5|8
1646029810000|2022-02-28 06:30:10|45114.4|45094.4|45107|45087|45114.5|45094.5|45107|45087|8
1646029820000|2022-02-28 06:30:20|45106.9|45086.9|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|3
1646029830000|2022-02-28 06:30:30|45104.4|45084.4|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|1
1646029840000|2022-02-28 06:30:40|45104.4|45084.4|45106.9|45086.9|45106.9|45086.9|45104.4|45084.4|0
1646029850000|2022-02-28 06:30:50|45104.4|45084.4|45104.5|45084.5|45107|45087|45102|45082|1
1646029860000|2022-02-28 06:31:00|45102|45082|45102|45082|45102|45082|45102|45082|0
1646029870000|2022-02-28 06:31:10|45099.6|45079.6|45089.5|45069.5|45099.6|45079.6|45086.9|45066.9|9
1646029880000|2022-02-28 06:31:20|45089.4|45069.4|45087|45067|45089.5|45069.5|45084.5|45064.5|3
1646029890000|2022-02-28 06:31:30|45084.6|45064.6|45089.5|45069.5|45089.5|45069.5|45084.5|45064.5|2
1646029900000|2022-02-28 06:31:40|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646029920000|2022-02-28 06:32:00|45086.9|45066.9|45084.5|45064.5|45089.5|45069.5|45084.5|45064.5|2
1646029930000|2022-02-28 06:32:10|45082|45062|45082|45062|45084.5|45064.5|45082|45062|4
1646029940000|2022-02-28 06:32:20|45084.5|45064.5|45089.5|45069.5|45089.5|45069.5|45082|45062|9
1646029950000|2022-02-28 06:32:30|45087.1|45067.1|45084.5|45064.5|45087.1|45067.1|45084.5|45064.5|1
1646029970000|2022-02-28 06:32:50|45082.1|45062.1|45082|45062|45082.1|45062.1|45082|45062|1
1646029990000|2022-02-28 06:33:10|45084.5|45064.5|45084.5|45064.5|45087|45067|45084.5|45064.5|2
1646030000000|2022-02-28 06:33:20|45084.6|45064.6|45087|45067|45087|45067|45084.5|45064.5|1
1646030010000|2022-02-28 06:33:30|||||||||2
1646030020000|2022-02-28 06:33:40|45086.9|45066.9|45092|45072|45092|45072|45084.5|45064.5|0
1646030030000|2022-02-28 06:33:50|45089.5|45069.5|45094.6|45074.6|45097|45077|45089.5|45069.5|1
1646030040000|2022-02-28 06:34:00|45094.5|45074.5|45097.1|45077.1|45099.5|45079.5|45094.5|45074.5|0
1646030050000|2022-02-28 06:34:10|45097|45077|45097|45077|45099.5|45079.5|45097|45077|0
1646030060000|2022-02-28 06:34:20|45099.5|45079.5|45104.5|45084.5|45104.5|45084.5|45099.5|45079.5|0
1646030070000|2022-02-28 06:34:30|45109.6|45089.6|45112|45092|45112|45092|45109.5|45089.5|2
1646030080000|2022-02-28 06:34:40|45109.5|45089.5|45102.1|45082.1|45109.5|45089.5|45102.1|45082.1|2
1646030090000|2022-02-28 06:34:50|45097.1|45077.1|45094.6|45074.6|45097.1|45077.1|45094.6|45074.6|2
1646030100000|2022-02-28 06:35:00|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646030110000|2022-02-28 06:35:10|45094.6|45074.6|45097|45077|45097|45077|45094.6|45074.6|0
1646030120000|2022-02-28 06:35:20|45099.4|45079.4|45102|45082|45102|45082|45097|45077|5
1646030130000|2022-02-28 06:35:30|45099.5|45079.5|45104.5|45084.5|45104.5|45084.5|45099.5|45079.5|5
1646030140000|2022-02-28 06:35:40|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|1
1646030150000|2022-02-28 06:35:50|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|0
1646030160000|2022-02-28 06:36:00|45101.9|45081.9|45102|45082|45104.5|45084.5|45099.5|45079.5|0
1646030170000|2022-02-28 06:36:10|45101.9|45081.9|45109.5|45089.5|45109.5|45089.5|45099.5|45079.5|2
1646030180000|2022-02-28 06:36:20|45107|45087|45112|45092|45112|45092|45107|45087|0
1646030190000|2022-02-28 06:36:30|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|3
1646030200000|2022-02-28 06:36:40|45122|45102|45124.5|45104.5|45124.5|45104.5|45122|45102|12
1646030210000|2022-02-28 06:36:50|45122.1|45102.1|45124.5|45104.5|45124.5|45104.5|45122|45102|1
1646030220000|2022-02-28 06:37:00|45122|45102|45122|45102|45124.5|45104.5|45122|45102|3
1646030230000|2022-02-28 06:37:10|45119.6|45099.6|45119.5|45099.5|45119.6|45099.6|45119.5|45099.5|0
1646030250000|2022-02-28 06:37:30|45121.9|45101.9|45122|45102|45122|45102|45121.9|45101.9|0
1646030260000|2022-02-28 06:37:40|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|0
1646030270000|2022-02-28 06:37:50|||||||||6
1646030280000|2022-02-28 06:38:00|45124.4|45104.4|45124.5|45104.5|45127|45107|45124.4|45104.4|0
1646030300000|2022-02-28 06:38:20|45122.1|45102.1|45119.5|45099.5|45122.1|45102.1|45119.5|45099.5|1
1646030320000|2022-02-28 06:38:40|45117|45097|45114.5|45094.5|45117|45097|45114.5|45094.5|0
1646030330000|2022-02-28 06:38:50|45117|45097|45117|45097|45117|45097|45117|45097|0
1646030340000|2022-02-28 06:39:00|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|0
1646030350000|2022-02-28 06:39:10|45122|45102|45122|45102|45122|45102|45119.5|45099.5|0
1646030360000|2022-02-28 06:39:20|45119.5|45099.5|45122|45102|45122|45102|45119.5|45099.5|0
1646030370000|2022-02-28 06:39:30|45119.6|45099.6|45119.5|45099.5|45122|45102|45119.5|45099.5|0
1646030380000|2022-02-28 06:39:40|45119.6|45099.6|45127.1|45107.1|45127.1|45107.1|45119.6|45099.6|21
1646030400000|2022-02-28 06:40:00|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|3
1646030410000|2022-02-28 06:40:10|||||||||1
1646030420000|2022-02-28 06:40:20|45127|45107|45127|45107|45127|45107|45127|45107|0
1646030430000|2022-02-28 06:40:30|45126.9|45106.9|45124.5|45104.5|45127|45107|45124.5|45104.5|1
1646030440000|2022-02-28 06:40:40|45122|45102|45122|45102|45122|45102|45122|45102|1
1646030450000|2022-02-28 06:40:50|45124.5|45104.5|45132|45112|45134.4|45114.4|45124.5|45104.5|4
1646030460000|2022-02-28 06:41:00|45134.5|45114.5|45137|45117|45137|45117|45132|45112|1
1646030470000|2022-02-28 06:41:10|45139.4|45119.4|45139.5|45119.5|45139.5|45119.5|45139.4|45119.4|2
1646030480000|2022-02-28 06:41:20|45137|45117|45139.5|45119.5|45139.5|45119.5|45137|45117|0
1646030490000|2022-02-28 06:41:30|45134.5|45114.5|45134.5|45114.5|45137|45117|45134.5|45114.5|0
1646030500000|2022-02-28 06:41:40|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|0
1646030510000|2022-02-28 06:41:50|45136.9|45116.9|45137|45117|45137|45117|45136.9|45116.9|0
1646030520000|2022-02-28 06:42:00|45134.5|45114.5|45134.5|45114.5|45137|45117|45134.5|45114.5|0
1646030530000|2022-02-28 06:42:10|45137|45117|45139.5|45119.5|45141.9|45121.9|45137|45117|5
1646030540000|2022-02-28 06:42:20|45137|45117|45139.5|45119.5|45139.5|45119.5|45137|45117|0
1646030550000|2022-02-28 06:42:30|45142|45122|45144.5|45124.5|45144.5|45124.5|45142|45122|7
1646030560000|2022-02-28 06:42:40|45142|45122|45142|45122|45144.5|45124.5|45142|45122|0
1646030570000|2022-02-28 06:42:50|||||||||1
1646030580000|2022-02-28 06:43:00|45139.5|45119.5|45134.5|45114.5|45142|45122|45134.5|45114.5|3
1646030590000|2022-02-28 06:43:10|45134.4|45114.4|45132|45112|45136.9|45116.9|45132|45112|1
1646030600000|2022-02-28 06:43:20|45134.5|45114.5|45134.5|45114.5|45136.9|45116.9|45134.5|45114.5|0
1646030610000|2022-02-28 06:43:30|45137|45117|45134.5|45114.5|45139.5|45119.5|45134.5|45114.5|2
1646030620000|2022-02-28 06:43:40|45137|45117|45139.5|45119.5|45139.5|45119.5|45137|45117|0
1646030630000|2022-02-28 06:43:50|45137|45117|45137|45117|45139.5|45119.5|45137|45117|3
1646030640000|2022-02-28 06:44:00|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|0
1646030650000|2022-02-28 06:44:10|45142|45122|45142|45122|45142|45122|45142|45122|0
1646030660000|2022-02-28 06:44:20|45139.5|45119.5|45144.5|45124.5|45144.5|45124.5|45139.5|45119.5|5
1646030670000|2022-02-28 06:44:30|45146.9|45126.9|45151.9|45131.9|45151.9|45131.9|45146.9|45126.9|9
1646030680000|2022-02-28 06:44:40|45152|45132|45152|45132|45152|45132|45152|45132|2
1646030690000|2022-02-28 06:44:50|45154.5|45134.5|45157|45137|45157|45137|45154.5|45134.5|3
1646030700000|2022-02-28 06:45:00|45154.5|45134.5|45169.5|45149.5|45169.5|45149.5|45154.5|45134.5|27
1646030710000|2022-02-28 06:45:10|45167|45147|45167|45147|45169.5|45149.5|45166.9|45146.9|5
1646030720000|2022-02-28 06:45:20|45166.9|45146.9|45159.5|45139.5|45166.9|45146.9|45159.5|45139.5|6
1646030730000|2022-02-28 06:45:30|45157|45137|45149.5|45129.5|45157|45137|45147|45127|2
1646030740000|2022-02-28 06:45:40|45147|45127|45147|45127|45149.5|45129.5|45147|45127|1
1646030750000|2022-02-28 06:45:50|45149.5|45129.5|45147|45127|45149.5|45129.5|45147|45127|8
1646030760000|2022-02-28 06:46:00|45144.5|45124.5|45139.5|45119.5|45144.5|45124.5|45139.4|45119.4|11
1646030770000|2022-02-28 06:46:10|||||||||1
1646030780000|2022-02-28 06:46:20|45142|45122|45142|45122|45144.5|45124.5|45142|45122|0
1646030790000|2022-02-28 06:46:30|45144.5|45124.5|45139.5|45119.5|45144.5|45124.5|45139.5|45119.5|1
1646030800000|2022-02-28 06:46:40|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45142|45122|1
1646030810000|2022-02-28 06:46:50|||||||||1
1646030820000|2022-02-28 06:47:00|45142|45122|45144.5|45124.5|45144.5|45124.5|45142|45122|1
1646030830000|2022-02-28 06:47:10|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|8
1646030840000|2022-02-28 06:47:20|45151.9|45131.9|45152|45132|45154.5|45134.5|45149.5|45129.5|1
1646030850000|2022-02-28 06:47:30|45149.5|45129.5|45147|45127|45149.5|45129.5|45147|45127|0
1646030860000|2022-02-28 06:47:40|45149.5|45129.5|45149.5|45129.5|45152|45132|45147|45127|3
1646030870000|2022-02-28 06:47:50|45152|45132|45149.5|45129.5|45154.5|45134.5|45149.5|45129.5|1
1646030880000|2022-02-28 06:48:00|45151.9|45131.9|45154.5|45134.5|45154.5|45134.5|45151.9|45131.9|0
1646030890000|2022-02-28 06:48:10|45149.5|45129.5|45157|45137|45157|45137|45149.5|45129.5|3
1646030910000|2022-02-28 06:48:30|45159.5|45139.5|45157|45137|45159.5|45139.5|45157|45137|0
1646030920000|2022-02-28 06:48:40|45159.5|45139.5|45154.5|45134.5|45159.5|45139.5|45154.5|45134.5|2
1646030930000|2022-02-28 06:48:50|45157|45137|45157|45137|45157|45137|45154.5|45134.5|2
1646030940000|2022-02-28 06:49:00|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|45157|45137|3
1646030950000|2022-02-28 06:49:10|45162|45142|45159.5|45139.5|45162|45142|45157|45137|0
1646030960000|2022-02-28 06:49:20|45157|45137|45159.5|45139.5|45159.5|45139.5|45157|45137|0
1646030970000|2022-02-28 06:49:30|45161.9|45141.9|45159.5|45139.5|45162|45142|45159.5|45139.5|1
1646030980000|2022-02-28 06:49:40|45162|45142|45162|45142|45162|45142|45159.5|45139.5|1
1646030990000|2022-02-28 06:49:50|45159.5|45139.5|45179.5|45159.5|45182|45162|45159.5|45139.5|23
1646031000000|2022-02-28 06:50:00|45182|45162|45184.5|45164.5|45184.5|45164.5|45182|45162|15
1646031010000|2022-02-28 06:50:10|45187|45167|45194.5|45174.5|45197|45177|45187|45167|19
1646031020000|2022-02-28 06:50:20|45192|45172|45189.5|45169.5|45192|45172|45189.5|45169.5|4
1646031030000|2022-02-28 06:50:30|45187|45167|45182|45162|45189.5|45169.5|45182|45162|6
1646031040000|2022-02-28 06:50:40|45179.6|45159.6|45191.9|45171.9|45191.9|45171.9|45179.6|45159.6|6
1646031050000|2022-02-28 06:50:50|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|2
1646031060000|2022-02-28 06:51:00|45192|45172|45192|45172|45197|45177|45192|45172|9
1646031070000|2022-02-28 06:51:10|45194.4|45174.4|45194.5|45174.5|45194.5|45174.5|45192|45172|3
1646031080000|2022-02-28 06:51:20|45192|45172|45192|45172|45192|45172|45192|45172|1
1646031100000|2022-02-28 06:51:40|||||||||1
1646031110000|2022-02-28 06:51:50|45189.5|45169.5|45192|45172|45192|45172|45189.5|45169.5|39
1646031120000|2022-02-28 06:52:00|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45192|45172|10
1646031130000|2022-02-28 06:52:10|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|2
1646031140000|2022-02-28 06:52:20|45192|45172|45192|45172|45192|45172|45192|45172|2
1646031160000|2022-02-28 06:52:40|45194.5|45174.5|45192|45172|45194.5|45174.5|45192|45172|3
1646031180000|2022-02-28 06:53:00|45194.5|45174.5|45194.4|45174.4|45194.5|45174.5|45194.4|45174.4|2
1646031190000|2022-02-28 06:53:10|45196.9|45176.9|45192|45172|45196.9|45176.9|45192|45172|0
1646031200000|2022-02-28 06:53:20|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|45187|45167|1
1646031210000|2022-02-28 06:53:30|45187|45167|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|0
1646031220000|2022-02-28 06:53:40|45182|45162|45182|45162|45182|45162|45182|45162|10
1646031230000|2022-02-28 06:53:50|45179.5|45159.5|45179.5|45159.5|45182|45162|45179.5|45159.5|5
1646031240000|2022-02-28 06:54:00|45177|45157|45172|45152|45177|45157|45172|45152|11
1646031250000|2022-02-28 06:54:10|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|0
1646031260000|2022-02-28 06:54:20|45171.9|45151.9|45169.5|45149.5|45172|45152|45169.5|45149.5|2
1646031270000|2022-02-28 06:54:30|45171.9|45151.9|45172|45152|45172|45152|45169.5|45149.5|3
1646031280000|2022-02-28 06:54:40|45176.9|45156.9|45177|45157|45177|45157|45174.4|45154.4|8
1646031290000|2022-02-28 06:54:50|45174.5|45154.5|45174.5|45154.5|45177|45157|45174.5|45154.5|1
1646031300000|2022-02-28 06:55:00|45172|45152|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|7
1646031310000|2022-02-28 06:55:10|45172|45152|45172|45152|45172|45152|45169.5|45149.5|2
1646031320000|2022-02-28 06:55:20|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1646031330000|2022-02-28 06:55:30|45169.4|45149.4|45169.5|45149.5|45169.5|45149.5|45169.4|45149.4|0
1646031340000|2022-02-28 06:55:40|45167|45147|45167|45147|45167|45147|45167|45147|0
1646031350000|2022-02-28 06:55:50|45164.5|45144.5|45164.5|45144.5|45169.5|45149.5|45164.5|45144.5|14
1646031370000|2022-02-28 06:56:10|45167|45147|45164.5|45144.5|45167|45147|45164.5|45144.5|1
1646031380000|2022-02-28 06:56:20|45167|45147|45164.5|45144.5|45167|45147|45164.5|45144.5|0
1646031390000|2022-02-28 06:56:30|45166.9|45146.9|45167|45147|45169.5|45149.5|45164.5|45144.5|8
1646031400000|2022-02-28 06:56:40|45169.4|45149.4|45164.5|45144.5|45169.5|45149.5|45164.5|45144.5|9
1646031410000|2022-02-28 06:56:50|45162.1|45142.1|45167|45147|45167|45147|45162.1|45142.1|5
1646031420000|2022-02-28 06:57:00|45172|45152|45174.4|45154.4|45174.4|45154.4|45169.5|45149.5|3
1646031430000|2022-02-28 06:57:10|45172|45152|45169.5|45149.5|45172|45152|45169.5|45149.5|1
1646031440000|2022-02-28 06:57:20|45172|45152|45164.5|45144.5|45172|45152|45164.5|45144.5|0
1646031450000|2022-02-28 06:57:30|||||||||1
1646031460000|2022-02-28 06:57:40|45166.9|45146.9|45164.5|45144.5|45167|45147|45164.5|45144.5|3
1646031470000|2022-02-28 06:57:50|45162|45142|45164.5|45144.5|45164.5|45144.5|45162|45142|5
1646031480000|2022-02-28 06:58:00|45162|45142|45162|45142|45162|45142|45161.9|45141.9|0
1646031490000|2022-02-28 06:58:10|45159.4|45139.4|45162|45142|45162|45142|45159.4|45139.4|7
1646031500000|2022-02-28 06:58:20|45164.4|45144.4|45159.5|45139.5|45164.5|45144.5|45159.5|45139.5|4
1646031510000|2022-02-28 06:58:30|45164.4|45144.4|45164.4|45144.4|45164.5|45144.5|45159.5|45139.5|6
1646031520000|2022-02-28 06:58:40|45162|45142|45159.5|45139.5|45162|45142|45159.5|45139.5|3
1646031530000|2022-02-28 06:58:50|45159.4|45139.4|45157|45137|45162|45142|45157|45137|12
1646031540000|2022-02-28 06:59:00|45159.4|45139.4|45157|45137|45159.5|45139.5|45152|45132|10
1646031550000|2022-02-28 06:59:10|45154.5|45134.5|45157|45137|45161.9|45141.9|45154.5|45134.5|2
1646031560000|2022-02-28 06:59:20|45159.5|45139.5|45154.5|45134.5|45159.5|45139.5|45154.5|45134.5|2
1646031570000|2022-02-28 06:59:30|45156.9|45136.9|45159.5|45139.5|45162|45142|45154.5|45134.5|0
1646031580000|2022-02-28 06:59:40|45157|45137|45164.5|45144.5|45167|45147|45157|45137|7
1646031590000|2022-02-28 06:59:50|45162|45142|45157|45137|45162|45142|45157|45137|7
1646031600000|2022-02-28 07:00:00|45154.5|45134.5|45182|45162|45186.9|45166.9|45154.5|45134.5|10
1646031610000|2022-02-28 07:00:10|45184.5|45164.5|45174.5|45154.5|45189.5|45169.5|45174.5|45154.5|9
1646031620000|2022-02-28 07:00:20|45177|45157|45174.5|45154.5|45179.4|45159.4|45172|45152|4
1646031630000|2022-02-28 07:00:30|45174.4|45154.4|45171.9|45151.9|45174.4|45154.4|45171.9|45151.9|6
1646031640000|2022-02-28 07:00:40|45169.5|45149.5|45166.9|45146.9|45169.5|45149.5|45166.9|45146.9|0
1646031650000|2022-02-28 07:00:50|45169.4|45149.4|45166.9|45146.9|45169.4|45149.4|45166.9|45146.9|1
1646031660000|2022-02-28 07:01:00|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|45166.9|45146.9|3
1646031670000|2022-02-28 07:01:10|45169.5|45149.5|45179.5|45159.5|45179.5|45159.5|45169.5|45149.5|6
1646031680000|2022-02-28 07:01:20|45177|45157|45172|45152|45177|45157|45172|45152|2
1646031690000|2022-02-28 07:01:30|45169.5|45149.5|45167|45147|45169.5|45149.5|45167|45147|2
1646031700000|2022-02-28 07:01:40|45164.5|45144.5|45172|45152|45172|45152|45164.4|45144.4|3
1646031710000|2022-02-28 07:01:50|45169.5|45149.5|45164.5|45144.5|45169.5|45149.5|45164.5|45144.5|3
1646031720000|2022-02-28 07:02:00|45162|45142|45174.5|45154.5|45174.5|45154.5|45162|45142|6
1646031730000|2022-02-28 07:02:10|45177|45157|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|7
1646031740000|2022-02-28 07:02:20|45177|45157|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|2
1646031750000|2022-02-28 07:02:30|45172|45152|45167|45147|45172|45152|45167|45147|2
1646031760000|2022-02-28 07:02:40|45164.5|45144.5|45162|45142|45164.5|45144.5|45159.5|45139.5|7
1646031770000|2022-02-28 07:02:50|45164.4|45144.4|45169.4|45149.4|45169.4|45149.4|45164.4|45144.4|1
1646031780000|2022-02-28 07:03:00|45167|45147|45169.4|45149.4|45169.4|45149.4|45166.9|45146.9|0
1646031790000|2022-02-28 07:03:10|45171.9|45151.9|45171.9|45151.9|45176.9|45156.9|45169.5|45149.5|2
1646031800000|2022-02-28 07:03:20|45174.4|45154.4|45179.5|45159.5|45179.5|45159.5|45171.9|45151.9|1
1646031810000|2022-02-28 07:03:30|45177|45157|45172|45152|45177|45157|45172|45152|1
1646031820000|2022-02-28 07:03:40|45174.5|45154.5|45172|45152|45174.5|45154.5|45172|45152|0
1646031830000|2022-02-28 07:03:50|45174.5|45154.5|45172|45152|45174.5|45154.5|45172|45152|0
1646031840000|2022-02-28 07:04:00|45174.5|45154.5|45174.5|45154.5|45174.5|45154.5|45172|45152|0
1646031850000|2022-02-28 07:04:10|45172|45152|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|1
1646031860000|2022-02-28 07:04:20|45172|45152|45177|45157|45177|45157|45172|45152|1
1646031870000|2022-02-28 07:04:30|45174.5|45154.5|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|4
1646031880000|2022-02-28 07:04:40|45172|45152|45179.5|45159.5|45179.5|45159.5|45172|45152|1
1646031890000|2022-02-28 07:04:50|||||||||2
1646031900000|2022-02-28 07:05:00|45181.9|45161.9|45219.4|45199.4|45221.9|45201.9|45181.9|45161.9|18
1646031910000|2022-02-28 07:05:10|45219.5|45199.5|45222|45202|45224.4|45204.4|45219.5|45199.5|8
1646031920000|2022-02-28 07:05:20|45219.4|45199.4|45219.5|45199.5|45222|45202|45219.4|45199.4|5
1646031930000|2022-02-28 07:05:30|45222|45202|45222|45202|45224.5|45204.5|45219.5|45199.5|6
1646031940000|2022-02-28 07:05:40|45219.5|45199.5|45217|45197|45221.9|45201.9|45212|45192|9
1646031950000|2022-02-28 07:05:50|45214.5|45194.5|45212|45192|45214.5|45194.5|45209.5|45189.5|2
1646031960000|2022-02-28 07:06:00|45209.5|45189.5|45209.5|45189.5|45212|45192|45209.5|45189.5|4
1646031970000|2022-02-28 07:06:10|45211.9|45191.9|45209.4|45189.4|45211.9|45191.9|45207|45187|5
1646031980000|2022-02-28 07:06:20|45209.5|45189.5|45207|45187|45209.5|45189.5|45207|45187|2
1646031990000|2022-02-28 07:06:30|45209.4|45189.4|45207|45187|45209.5|45189.5|45204.5|45184.5|1
1646032000000|2022-02-28 07:06:40|45204.5|45184.5|45204.5|45184.5|45209.4|45189.4|45204.5|45184.5|1
1646032010000|2022-02-28 07:06:50|45204.6|45184.6|45209.5|45189.5|45209.5|45189.5|45204.5|45184.5|2
1646032020000|2022-02-28 07:07:00|45207|45187|45202|45182|45209.5|45189.5|45202|45182|4
1646032030000|2022-02-28 07:07:10|45204.5|45184.5|45199.5|45179.5|45204.5|45184.5|45197|45177|1
1646032040000|2022-02-28 07:07:20|45194.5|45174.5|45189.5|45169.5|45194.5|45174.5|45187|45167|5
1646032050000|2022-02-28 07:07:30|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|0
1646032060000|2022-02-28 07:07:40|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|0
1646032070000|2022-02-28 07:07:50|45197|45177|45197|45177|45197|45177|45197|45177|1
1646032080000|2022-02-28 07:08:00|45199.4|45179.4|45197|45177|45202|45182|45197|45177|4
1646032090000|2022-02-28 07:08:10|45199.4|45179.4|45199.4|45179.4|45199.4|45179.4|45199.4|45179.4|0
1646032100000|2022-02-28 07:08:20|45201.9|45181.9|45219.5|45199.5|45219.5|45199.5|45201.9|45181.9|8
1646032110000|2022-02-28 07:08:30|45217|45197|45226.9|45206.9|45226.9|45206.9|45216.9|45196.9|6
1646032120000|2022-02-28 07:08:40|45227|45207|45224.5|45204.5|45229.5|45209.5|45224.5|45204.5|0
1646032130000|2022-02-28 07:08:50|45214.7|45194.7|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|3
1646032140000|2022-02-28 07:09:00|45219.5|45199.5|45207|45187|45219.5|45199.5|45207|45187|7
1646032150000|2022-02-28 07:09:10|45209.4|45189.4|45204.5|45184.5|45209.5|45189.5|45204.5|45184.5|5
1646032160000|2022-02-28 07:09:20|45206.9|45186.9|45207|45187|45207|45187|45204.5|45184.5|0
1646032170000|2022-02-28 07:09:30|45204.5|45184.5|45187|45167|45207|45187|45187|45167|7
1646032180000|2022-02-28 07:09:40|45189.5|45169.5|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|5
1646032190000|2022-02-28 07:09:50|45182|45162|45182|45162|45182|45162|45182|45162|0
1646032200000|2022-02-28 07:10:00|45184.4|45164.4|45182|45162|45186.9|45166.9|45179.5|45159.5|2
1646032210000|2022-02-28 07:10:10|45179.5|45159.5|45179.5|45159.5|45181.9|45161.9|45177|45157|1
1646032220000|2022-02-28 07:10:20|45177|45157|45169.5|45149.5|45177|45157|45167|45147|15
1646032230000|2022-02-28 07:10:30|45171.9|45151.9|45169.5|45149.5|45172|45152|45169.5|45149.5|0
1646032240000|2022-02-28 07:10:40|45172|45152|45172|45152|45172|45152|45169.5|45149.5|3
1646032250000|2022-02-28 07:10:50|45169.5|45149.5|45174.5|45154.5|45177|45157|45169.5|45149.5|2
1646032260000|2022-02-28 07:11:00|45177|45157|45174.5|45154.5|45177|45157|45172|45152|0
1646032270000|2022-02-28 07:11:10|45172|45152|45167|45147|45172|45152|45167|45147|3
1646032280000|2022-02-28 07:11:20|45162|45142|45162|45142|45164.5|45144.5|45161.9|45141.9|12
1646032290000|2022-02-28 07:11:30|45164.4|45144.4|45164.5|45144.5|45164.5|45144.5|45162|45142|3
1646032300000|2022-02-28 07:11:40|45162|45142|45159.5|45139.5|45164.5|45144.5|45157|45137|3
1646032310000|2022-02-28 07:11:50|45157|45137|45154.5|45134.5|45159.5|45139.5|45154.4|45134.4|3
1646032320000|2022-02-28 07:12:00|45156.9|45136.9|45149.5|45129.5|45156.9|45136.9|45144.5|45124.5|21
1646032330000|2022-02-28 07:12:10|45152|45132|45159.5|45139.5|45161.9|45141.9|45152|45132|5
1646032340000|2022-02-28 07:12:20|45164.5|45144.5|45167|45147|45167|45147|45164.5|45144.5|3
1646032350000|2022-02-28 07:12:30|||||||||1
1646032380000|2022-02-28 07:13:00|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|1
1646032390000|2022-02-28 07:13:10|45169.5|45149.5|45162|45142|45169.5|45149.5|45162|45142|1
1646032400000|2022-02-28 07:13:20|45164.5|45144.5|45159.5|45139.5|45164.5|45144.5|45159.5|45139.5|0
1646032410000|2022-02-28 07:13:30|45162|45142|45164.5|45144.5|45167|45147|45162|45142|0
1646032420000|2022-02-28 07:13:40|45167|45147|45172|45152|45174.5|45154.5|45164.5|45144.5|4
1646032430000|2022-02-28 07:13:50|45174.4|45154.4|45174.5|45154.5|45179.5|45159.5|45174.4|45154.4|2
1646032440000|2022-02-28 07:14:00|45177|45157|45172|45152|45179.5|45159.5|45172|45152|1
1646032450000|2022-02-28 07:14:10|45174.4|45154.4|45174.5|45154.5|45174.5|45154.5|45172|45152|0
1646032460000|2022-02-28 07:14:20|45172|45152|45167|45147|45172|45152|45166.9|45146.9|5
1646032470000|2022-02-28 07:14:30|45166.9|45146.9|45169.5|45149.5|45169.5|45149.5|45166.9|45146.9|0
1646032480000|2022-02-28 07:14:40|45169.4|45149.4|45169.5|45149.5|45169.5|45149.5|45166.9|45146.9|0
1646032490000|2022-02-28 07:14:50|45167|45147|45174.5|45154.5|45177|45157|45166.9|45146.9|1
1646032500000|2022-02-28 07:15:00|45172|45152|45174.4|45154.4|45174.4|45154.4|45169.4|45149.4|3
1646032510000|2022-02-28 07:15:10|45176.9|45156.9|45182|45162|45184.5|45164.5|45174.4|45154.4|0
1646032520000|2022-02-28 07:15:20|45184.4|45164.4|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|3
1646032530000|2022-02-28 07:15:30|45177|45157|45182|45162|45182|45162|45177|45157|0
1646032540000|2022-02-28 07:15:40|45179.5|45159.5|45179.5|45159.5|45182|45162|45177|45157|0
1646032550000|2022-02-28 07:15:50|45181.9|45161.9|45187|45167|45187|45167|45179.5|45159.5|2
1646032560000|2022-02-28 07:16:00|45184.5|45164.5|45184.5|45164.5|45189.5|45169.5|45182|45162|3
1646032570000|2022-02-28 07:16:10|45182|45162|45184.5|45164.5|45187|45167|45182|45162|0
1646032580000|2022-02-28 07:16:20|45187|45167|45186.9|45166.9|45187|45167|45184.5|45164.5|3
1646032590000|2022-02-28 07:16:30|45187|45167|45199.5|45179.5|45201.9|45181.9|45186.9|45166.9|5
1646032600000|2022-02-28 07:16:40|45201.9|45181.9|45194.5|45174.5|45201.9|45181.9|45194.5|45174.5|5
1646032610000|2022-02-28 07:16:50|45192|45172|45189.4|45169.4|45194.5|45174.5|45187|45167|1
1646032620000|2022-02-28 07:17:00|45189.5|45169.5|45182|45162|45189.5|45169.5|45177|45157|8
1646032630000|2022-02-28 07:17:10|45179.5|45159.5|45189.5|45169.5|45189.5|45169.5|45179.5|45159.5|5
1646032640000|2022-02-28 07:17:20|45184.5|45164.5|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|0
1646032650000|2022-02-28 07:17:30|45181.9|45161.9|45179.5|45159.5|45181.9|45161.9|45177|45157|2
1646032660000|2022-02-28 07:17:40|45182|45162|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|1
1646032670000|2022-02-28 07:17:50|45181.9|45161.9|45182|45162|45182|45162|45179.5|45159.5|1
1646032680000|2022-02-28 07:18:00|45179.5|45159.5|45176.9|45156.9|45184.5|45164.5|45174.5|45154.5|1
1646032690000|2022-02-28 07:18:10|45177|45157|45172|45152|45177|45157|45172|45152|5
1646032700000|2022-02-28 07:18:20|||||||||1
1646032710000|2022-02-28 07:18:30|45174.5|45154.5|45182|45162|45182|45162|45172|45152|0
1646032720000|2022-02-28 07:18:40|45179.5|45159.5|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|0
1646032730000|2022-02-28 07:18:50|45177|45157|45172|45152|45177|45157|45172|45152|1
1646032740000|2022-02-28 07:19:00|45174.5|45154.5|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|1
1646032750000|2022-02-28 07:19:10|45172|45152|45169.5|45149.5|45172|45152|45169.5|45149.5|4
1646032760000|2022-02-28 07:19:20|45169.4|45149.4|45169.4|45149.4|45169.4|45149.4|45167|45147|9
1646032770000|2022-02-28 07:19:30|45167|45147|45167|45147|45167|45147|45167|45147|0
1646032780000|2022-02-28 07:19:40|45164.5|45144.5|45164.5|45144.5|45167|45147|45164.5|45144.5|1
1646032790000|2022-02-28 07:19:50|45167|45147|45169.5|45149.5|45169.5|45149.5|45164.5|45144.5|1
1646032800000|2022-02-28 07:20:00|45167|45147|45169.5|45149.5|45169.5|45149.5|45164.5|45144.5|3
1646032810000|2022-02-28 07:20:10|45167|45147|45154.5|45134.5|45167|45147|45154.5|45134.5|20
1646032820000|2022-02-28 07:20:20|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|2
1646032830000|2022-02-28 07:20:30|45152|45132|45157|45137|45157|45137|45152|45132|2
1646032840000|2022-02-28 07:20:40|45159.5|45139.5|45162|45142|45162|45142|45157|45137|0
1646032850000|2022-02-28 07:20:50|45164.5|45144.5|45162|45142|45164.5|45144.5|45162|45142|0
1646032860000|2022-02-28 07:21:00|45164.4|45144.4|45167|45147|45167|45147|45162|45142|0
1646032870000|2022-02-28 07:21:10|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|5
1646032880000|2022-02-28 07:21:20|45162|45142|45154.4|45134.4|45164.5|45144.5|45152|45132|1
1646032890000|2022-02-28 07:21:30|45154.5|45134.5|45156.9|45136.9|45159.5|45139.5|45154.5|45134.5|4
1646032900000|2022-02-28 07:21:40|45154.5|45134.5|45154.5|45134.5|45157|45137|45154.4|45134.4|5
1646032910000|2022-02-28 07:21:50|45156.9|45136.9|45157|45137|45157|45137|45154.5|45134.5|1
1646032920000|2022-02-28 07:22:00|45159.4|45139.4|45164.5|45144.5|45164.5|45144.5|45159.4|45139.4|1
1646032930000|2022-02-28 07:22:10|45162|45142|45167|45147|45167|45147|45159.5|45139.5|3
1646032940000|2022-02-28 07:22:20|45164.5|45144.5|45164.5|45144.5|45167|45147|45164.5|45144.5|1
1646032950000|2022-02-28 07:22:30|45167|45147|45167|45147|45167|45147|45167|45147|1
1646032960000|2022-02-28 07:22:40|45167.1|45147.1|45169.5|45149.5|45169.5|45149.5|45167.1|45147.1|1
1646032970000|2022-02-28 07:22:50|45172|45152|45174.5|45154.5|45182|45162|45172|45152|2
1646032980000|2022-02-28 07:23:00|45172|45152|45174.5|45154.5|45174.5|45154.5|45172|45152|6
1646032990000|2022-02-28 07:23:10|45177|45157|45177|45157|45177|45157|45177|45157|1
1646033000000|2022-02-28 07:23:20|45179.5|45159.5|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|2
1646033020000|2022-02-28 07:23:40|45179.5|45159.5|45177|45157|45182|45162|45177|45157|0
1646033030000|2022-02-28 07:23:50|45179.5|45159.5|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|3
1646033040000|2022-02-28 07:24:00|45172|45152|45167|45147|45172|45152|45167|45147|3
1646033050000|2022-02-28 07:24:10|45164.5|45144.5|45162|45142|45164.5|45144.5|45162|45142|1
1646033060000|2022-02-28 07:24:20|45164.5|45144.5|45167|45147|45167|45147|45164.5|45144.5|1
1646033070000|2022-02-28 07:24:30|45164.5|45144.5|45164.5|45144.5|45167|45147|45164.5|45144.5|0
1646033080000|2022-02-28 07:24:40|45166.9|45146.9|45167|45147|45167|45147|45164.5|45144.5|0
1646033120000|2022-02-28 07:25:20|45164.5|45144.5|45167|45147|45167|45147|45164.5|45144.5|0
1646033130000|2022-02-28 07:25:30|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|1
1646033140000|2022-02-28 07:25:40|45167|45147|45169.5|45149.5|45169.5|45149.5|45164.5|45144.5|2
1646033150000|2022-02-28 07:25:50|45172|45152|45174.5|45154.5|45174.5|45154.5|45172|45152|1
1646033160000|2022-02-28 07:26:00|45176.9|45156.9|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|7
1646033170000|2022-02-28 07:26:10|45184.5|45164.5|45187|45167|45192|45172|45184.5|45164.5|5
1646033180000|2022-02-28 07:26:20|45189.5|45169.5|45194.5|45174.5|45196.9|45176.9|45189.5|45169.5|2
1646033190000|2022-02-28 07:26:30|45192|45172|45189.5|45169.5|45197|45177|45189.5|45169.5|6
1646033200000|2022-02-28 07:26:40|45191.9|45171.9|45189.5|45169.5|45192|45172|45189.5|45169.5|2
1646033210000|2022-02-28 07:26:50|45187|45167|45187|45167|45187|45167|45184.5|45164.5|5
1646033220000|2022-02-28 07:27:00|45196.9|45176.9|45204.5|45184.5|45204.5|45184.5|45196.9|45176.9|24
1646033230000|2022-02-28 07:27:10|45202|45182|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|4
1646033240000|2022-02-28 07:27:20|45201.9|45181.9|45199.5|45179.5|45202|45182|45199.5|45179.5|2
1646033250000|2022-02-28 07:27:30|45201.9|45181.9|45206.9|45186.9|45209.4|45189.4|45199.5|45179.5|5
1646033260000|2022-02-28 07:27:40|45207|45187|45204.5|45184.5|45207|45187|45204.5|45184.5|2
1646033270000|2022-02-28 07:27:50|45204.4|45184.4|45204.5|45184.5|45204.5|45184.5|45199.5|45179.5|1
1646033280000|2022-02-28 07:28:00|45202|45182|45202|45182|45207|45187|45199.5|45179.5|3
1646033290000|2022-02-28 07:28:10|45201.9|45181.9|45204.5|45184.5|45204.5|45184.5|45199.4|45179.4|6
1646033300000|2022-02-28 07:28:20|45206.9|45186.9|45209.5|45189.5|45209.5|45189.5|45206.9|45186.9|0
1646033310000|2022-02-28 07:28:30|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|4
1646033320000|2022-02-28 07:28:40|45207|45187|45204.5|45184.5|45209.5|45189.5|45204.5|45184.5|1
1646033330000|2022-02-28 07:28:50|45199.5|45179.5|45199.5|45179.5|45201.9|45181.9|45199.5|45179.5|0
1646033340000|2022-02-28 07:29:00|45202|45182|45199.5|45179.5|45202|45182|45196.9|45176.9|0
1646033350000|2022-02-28 07:29:10|45201.9|45181.9|45201.9|45181.9|45201.9|45181.9|45201.9|45181.9|0
1646033360000|2022-02-28 07:29:20|45204.4|45184.4|45186.9|45166.9|45204.4|45184.4|45184.5|45164.5|2
1646033370000|2022-02-28 07:29:30|45187|45167|45182|45162|45189.5|45169.5|45182|45162|1
1646033380000|2022-02-28 07:29:40|45184.5|45164.5|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|2
1646033390000|2022-02-28 07:29:50|45184.4|45164.4|45184.5|45164.5|45184.5|45164.5|45179.4|45159.4|1
1646033400000|2022-02-28 07:30:00|45187|45167|45189.5|45169.5|45194.5|45174.5|45182|45162|4
1646033410000|2022-02-28 07:30:10|45192|45172|45186.9|45166.9|45194.5|45174.5|45184.5|45164.5|0
1646033420000|2022-02-28 07:30:20|45184.5|45164.5|45192|45172|45192|45172|45184.5|45164.5|1
1646033430000|2022-02-28 07:30:30|45194.5|45174.5|45187|45167|45194.5|45174.5|45187|45167|0
1646033440000|2022-02-28 07:30:40|45184.5|45164.5|45174.6|45154.6|45187|45167|45174.6|45154.6|12
1646033450000|2022-02-28 07:30:50|45172.1|45152.1|45177|45157|45177|45157|45172|45152|3
1646033460000|2022-02-28 07:31:00|45174.5|45154.5|45179.5|45159.5|45182|45162|45174.5|45154.5|1
1646033470000|2022-02-28 07:31:10|45177|45157|45172|45152|45179.5|45159.5|45172|45152|1
1646033480000|2022-02-28 07:31:20|45174.5|45154.5|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|3
1646033490000|2022-02-28 07:31:30|45169.4|45149.4|45169.5|45149.5|45169.5|45149.5|45169.4|45149.4|0
1646033500000|2022-02-28 07:31:40|45167|45147|45169.5|45149.5|45169.5|45149.5|45166.9|45146.9|0
1646033510000|2022-02-28 07:31:50|45167|45147|45169.5|45149.5|45169.5|45149.5|45167|45147|1
1646033520000|2022-02-28 07:32:00|45169.4|45149.4|45172|45152|45172|45152|45164.5|45144.5|4
1646033530000|2022-02-28 07:32:10|45169.5|45149.5|45172|45152|45176.9|45156.9|45169.5|45149.5|0
1646033540000|2022-02-28 07:32:20|45174.4|45154.4|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|1
1646033550000|2022-02-28 07:32:30|45177|45157|45187|45167|45189.4|45169.4|45174.5|45154.5|9
1646033560000|2022-02-28 07:32:40|45189.4|45169.4|45187|45167|45192|45172|45184.5|45164.5|1
1646033570000|2022-02-28 07:32:50|45189.4|45169.4|45184.5|45164.5|45189.5|45169.5|45182|45162|3
1646033580000|2022-02-28 07:33:00|45182|45162|45174.5|45154.5|45184.5|45164.5|45172|45152|1
1646033590000|2022-02-28 07:33:10|45176.9|45156.9|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|1
1646033600000|2022-02-28 07:33:20|45181.9|45161.9|45179.5|45159.5|45181.9|45161.9|45179.5|45159.5|0
1646033610000|2022-02-28 07:33:30|45181.9|45161.9|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|0
1646033620000|2022-02-28 07:33:40|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|4
1646033630000|2022-02-28 07:33:50|45189.4|45169.4|45182|45162|45189.5|45169.5|45182|45162|5
1646033640000|2022-02-28 07:34:00|45184.5|45164.5|45182|45162|45184.5|45164.5|45179.5|45159.5|0
1646033650000|2022-02-28 07:34:10|45179.5|45159.5|45184.5|45164.5|45187|45167|45179.5|45159.5|4
1646033660000|2022-02-28 07:34:20|45182|45162|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|0
1646033670000|2022-02-28 07:34:30|45182|45162|45186.9|45166.9|45186.9|45166.9|45179.5|45159.5|3
1646033680000|2022-02-28 07:34:40|45189.5|45169.5|45199.5|45179.5|45199.5|45179.5|45184.5|45164.5|2
1646033690000|2022-02-28 07:34:50|45197|45177|45194.5|45174.5|45199.5|45179.5|45194.5|45174.5|2
1646033700000|2022-02-28 07:35:00|45192|45172|45192|45172|45197|45177|45192|45172|2
1646033710000|2022-02-28 07:35:10|45194.5|45174.5|45199.5|45179.5|45202|45182|45192|45172|4
1646033720000|2022-02-28 07:35:20|45202|45182|45204.5|45184.5|45204.5|45184.5|45199.5|45179.5|4
1646033730000|2022-02-28 07:35:30|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|2
1646033740000|2022-02-28 07:35:40|45212|45192|45209.5|45189.5|45212|45192|45209.5|45189.5|4
1646033750000|2022-02-28 07:35:50|45211.9|45191.9|45212|45192|45212|45192|45209.5|45189.5|1
1646033760000|2022-02-28 07:36:00|45214.5|45194.5|45212|45192|45222|45202|45212|45192|8
1646033770000|2022-02-28 07:36:10|45214.5|45194.5|45209.5|45189.5|45214.5|45194.5|45209.5|45189.5|1
1646033780000|2022-02-28 07:36:20|45212|45192|45212|45192|45214.5|45194.5|45209.5|45189.5|2
1646033790000|2022-02-28 07:36:30|45214.5|45194.5|45219.5|45199.5|45221.9|45201.9|45214.5|45194.5|4
1646033800000|2022-02-28 07:36:40|45217|45197|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|3
1646033810000|2022-02-28 07:36:50|45212|45192|45204.5|45184.5|45212|45192|45199.6|45179.6|7
1646033820000|2022-02-28 07:37:00|45206.9|45186.9|45199.5|45179.5|45209.5|45189.5|45199.5|45179.5|3
1646033830000|2022-02-28 07:37:10|45202|45182|45199.5|45179.5|45202|45182|45197|45177|1
1646033840000|2022-02-28 07:37:20|45197|45177|45189.5|45169.5|45197|45177|45189.5|45169.5|10
1646033850000|2022-02-28 07:37:30|45187|45167|45189.5|45169.5|45189.5|45169.5|45184.4|45164.4|5
1646033860000|2022-02-28 07:37:40|45187|45167|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|5
1646033870000|2022-02-28 07:37:50|45187|45167|45184.5|45164.5|45187|45167|45182|45162|0
1646033880000|2022-02-28 07:38:00|45187|45167|45184.5|45164.5|45187|45167|45182|45162|1
1646033890000|2022-02-28 07:38:10|45182|45162|45184.5|45164.5|45184.5|45164.5|45182|45162|0
1646033900000|2022-02-28 07:38:20|45182|45162|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|3
1646033910000|2022-02-28 07:38:30|45177|45157|45179.5|45159.5|45182|45162|45177|45157|3
1646033920000|2022-02-28 07:38:40|45177|45157|45179.5|45159.5|45182|45162|45177|45157|1
1646033930000|2022-02-28 07:38:50|45181.9|45161.9|45189.5|45169.5|45191.9|45171.9|45181.9|45161.9|2
1646033940000|2022-02-28 07:39:00|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45189.5|45169.5|2
1646033950000|2022-02-28 07:39:10|45197|45177|45199.5|45179.5|45202|45182|45194.5|45174.5|1
1646033960000|2022-02-28 07:39:20|45197|45177|45194.5|45174.5|45199.5|45179.5|45194.5|45174.5|1
1646033970000|2022-02-28 07:39:30|45199.5|45179.5|45194.5|45174.5|45199.5|45179.5|45194.5|45174.5|0
1646033980000|2022-02-28 07:39:40|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|0
1646033990000|2022-02-28 07:39:50|45201.9|45181.9|45194.6|45174.6|45204.4|45184.4|45194.5|45174.5|1
1646034000000|2022-02-28 07:40:00|45194.5|45174.5|45199.5|45179.5|45204.4|45184.4|45194.5|45174.5|3
1646034010000|2022-02-28 07:40:10|45201.9|45181.9|45207.1|45187.1|45209.5|45189.5|45201.9|45181.9|1
1646034020000|2022-02-28 07:40:20|45207|45187|45207|45187|45207.1|45187.1|45207|45187|1
1646034030000|2022-02-28 07:40:30|45207.1|45187.1|45209.5|45189.5|45209.5|45189.5|45207|45187|3
1646034040000|2022-02-28 07:40:40|45212|45192|45219.5|45199.5|45222|45202|45212|45192|6
1646034050000|2022-02-28 07:40:50|45217|45197|45219.5|45199.5|45222|45202|45217|45197|1
1646034060000|2022-02-28 07:41:00|45217|45197|45217|45197|45217|45197|45217|45197|5
1646034070000|2022-02-28 07:41:10|45216.9|45196.9|45219.5|45199.5|45222|45202|45214.5|45194.5|2
1646034080000|2022-02-28 07:41:20|45221.9|45201.9|45217|45197|45221.9|45201.9|45217|45197|5
1646034090000|2022-02-28 07:41:30|45214.5|45194.5|45217|45197|45217|45197|45212|45192|0
1646034100000|2022-02-28 07:41:40|45214.5|45194.5|45219.5|45199.5|45222|45202|45212|45192|4
1646034110000|2022-02-28 07:41:50|45222|45202|45224.5|45204.5|45226.9|45206.9|45219.5|45199.5|11
1646034120000|2022-02-28 07:42:00|45222|45202|45222|45202|45224.5|45204.5|45219.5|45199.5|3
1646034130000|2022-02-28 07:42:10|45224.4|45204.4|45224.5|45204.5|45224.5|45204.5|45219.5|45199.5|4
1646034140000|2022-02-28 07:42:20|45227|45207|45232|45212|45232|45212|45227|45207|19
1646034150000|2022-02-28 07:42:30|45231.9|45211.9|45234.5|45214.5|45234.5|45214.5|45227|45207|5
1646034160000|2022-02-28 07:42:40|45237|45217|45234.5|45214.5|45237|45217|45234.5|45214.5|10
1646034170000|2022-02-28 07:42:50|45232|45212|45224.5|45204.5|45234.5|45214.5|45224.5|45204.5|3
1646034180000|2022-02-28 07:43:00|45227|45207|45229.5|45209.5|45234.5|45214.5|45226.9|45206.9|2
1646034190000|2022-02-28 07:43:10|45227|45207|45229.5|45209.5|45234.4|45214.4|45227|45207|3
1646034200000|2022-02-28 07:43:20|45227|45207|45216.9|45196.9|45227|45207|45214.5|45194.5|4
1646034210000|2022-02-28 07:43:30|45217|45197|45212|45192|45217|45197|45209.5|45189.5|7
1646034220000|2022-02-28 07:43:40|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.4|45189.4|0
1646034240000|2022-02-28 07:44:00|45209.4|45189.4|45207|45187|45209.5|45189.5|45207|45187|1
1646034250000|2022-02-28 07:44:10|45204.5|45184.5|45209.5|45189.5|45209.5|45189.5|45204.5|45184.5|7
1646034260000|2022-02-28 07:44:20|45209.4|45189.4|45204.5|45184.5|45209.5|45189.5|45204.5|45184.5|4
1646034270000|2022-02-28 07:44:30|45207|45187|45207|45187|45207|45187|45207|45187|0
1646034280000|2022-02-28 07:44:40|45204.5|45184.5|45201.9|45181.9|45204.5|45184.5|45201.9|45181.9|1
1646034290000|2022-02-28 07:44:50|45204.5|45184.5|45204.5|45184.5|45207|45187|45204.5|45184.5|2
1646034300000|2022-02-28 07:45:00|45206.9|45186.9|45204.4|45184.4|45206.9|45186.9|45202|45182|3
1646034310000|2022-02-28 07:45:10|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45202|45182|2
1646034320000|2022-02-28 07:45:20|45202|45182|45204.5|45184.5|45207|45187|45202|45182|0
1646034330000|2022-02-28 07:45:30|45202|45182|45207|45187|45207|45187|45202|45182|0
1646034340000|2022-02-28 07:45:40|45204.5|45184.5|45212|45192|45212|45192|45204.5|45184.5|7
1646034350000|2022-02-28 07:45:50|45214.5|45194.5|45212|45192|45214.5|45194.5|45212|45192|0
1646034360000|2022-02-28 07:46:00|45214.5|45194.5|45212|45192|45214.5|45194.5|45209.5|45189.5|1
1646034370000|2022-02-28 07:46:10|45214.5|45194.5|45214.5|45194.5|45217|45197|45212|45192|0
1646034380000|2022-02-28 07:46:20|45212|45192|45209.5|45189.5|45212|45192|45209.5|45189.5|1
1646034390000|2022-02-28 07:46:30|45212|45192|45209.5|45189.5|45212|45192|45209.5|45189.5|0
1646034400000|2022-02-28 07:46:40|45207|45187|45207|45187|45207|45187|45207|45187|1
1646034410000|2022-02-28 07:46:50|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45202|45182|0
1646034420000|2022-02-28 07:47:00|45207|45187|45204.5|45184.5|45207|45187|45199.5|45179.5|3
1646034430000|2022-02-28 07:47:10|45202|45182|45209.5|45189.5|45212|45192|45202|45182|2
1646034440000|2022-02-28 07:47:20|45211.9|45191.9|45207|45187|45211.9|45191.9|45207|45187|0
1646034450000|2022-02-28 07:47:30|45204.5|45184.5|45204.4|45184.4|45209.5|45189.5|45204.4|45184.4|0
1646034460000|2022-02-28 07:47:40|45202|45182|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|0
1646034470000|2022-02-28 07:47:50|45197|45177|45187|45167|45197|45177|45187|45167|8
1646034480000|2022-02-28 07:48:00|45184.5|45164.5|45174.5|45154.5|45187|45167|45174.5|45154.5|10
1646034490000|2022-02-28 07:48:10|45177|45157|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|1
1646034500000|2022-02-28 07:48:20|45177|45157|45174.5|45154.5|45177|45157|45172|45152|1
1646034510000|2022-02-28 07:48:30|45172|45152|45174.5|45154.5|45174.5|45154.5|45172|45152|1
1646034520000|2022-02-28 07:48:40|45172|45152|45172|45152|45172|45152|45172|45152|4
1646034530000|2022-02-28 07:48:50|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|45171.9|45151.9|5
1646034540000|2022-02-28 07:49:00|45174.4|45154.4|45179.5|45159.5|45179.5|45159.5|45172|45152|8
1646034550000|2022-02-28 07:49:10|45182|45162|45172|45152|45182|45162|45171.9|45151.9|4
1646034560000|2022-02-28 07:49:20|45174.4|45154.4|45174.5|45154.5|45174.5|45154.5|45172|45152|2
1646034570000|2022-02-28 07:49:30|45172|45152|45169.5|45149.5|45172|45152|45169.5|45149.5|2
1646034580000|2022-02-28 07:49:40|45166.9|45146.9|45169.4|45149.4|45169.4|45149.4|45166.9|45146.9|0
1646034590000|2022-02-28 07:49:50|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1646034600000|2022-02-28 07:50:00|45172|45152|45172|45152|45172|45152|45169.5|45149.5|4
1646034610000|2022-02-28 07:50:10|45177|45157|45179.5|45159.5|45181.9|45161.9|45174.5|45154.5|0
1646034620000|2022-02-28 07:50:20|45181.9|45161.9|45184.5|45164.5|45189.5|45169.5|45181.9|45161.9|1
1646034630000|2022-02-28 07:50:30|45187|45167|45184.5|45164.5|45189.5|45169.5|45179.5|45159.5|5
1646034640000|2022-02-28 07:50:40|45189.5|45169.5|45199.5|45179.5|45204.4|45184.4|45189.5|45169.5|1
1646034650000|2022-02-28 07:50:50|45197|45177|45194.4|45174.4|45199.5|45179.5|45194.4|45174.4|0
1646034660000|2022-02-28 07:51:00|45192|45172|45189.5|45169.5|45192|45172|45189.5|45169.5|1
1646034670000|2022-02-28 07:51:10|45187|45167|45182|45162|45187|45167|45177|45157|8
1646034680000|2022-02-28 07:51:20|45179.5|45159.5|45179.5|45159.5|45182|45162|45179.5|45159.5|1
1646034690000|2022-02-28 07:51:30|45177|45157|45184.5|45164.5|45184.5|45164.5|45177|45157|2
1646034700000|2022-02-28 07:51:40|45187|45167|45184.5|45164.5|45189.5|45169.5|45182|45162|0
1646034710000|2022-02-28 07:51:50|45182|45162|45184.5|45164.5|45187|45167|45182|45162|0
1646034720000|2022-02-28 07:52:00|45187|45167|45189.5|45169.5|45189.5|45169.5|45184.5|45164.5|2
1646034730000|2022-02-28 07:52:10|45187|45167|45189.5|45169.5|45189.5|45169.5|45187|45167|4
1646034740000|2022-02-28 07:52:20|45187|45167|45189.5|45169.5|45189.5|45169.5|45187|45167|1
1646034750000|2022-02-28 07:52:30|45187|45167|45182|45162|45189.5|45169.5|45182|45162|2
1646034760000|2022-02-28 07:52:40|45179.5|45159.5|45177|45157|45179.5|45159.5|45177|45157|1
1646034770000|2022-02-28 07:52:50|45176.9|45156.9|45177|45157|45177|45157|45174.4|45154.4|3
1646034780000|2022-02-28 07:53:00|45174.4|45154.4|45177|45157|45177.1|45157.1|45174.4|45154.4|10
1646034790000|2022-02-28 07:53:10|45179.5|45159.5|45177|45157|45179.5|45159.5|45177|45157|5
1646034800000|2022-02-28 07:53:20|45179.5|45159.5|45182|45162|45182|45162|45179.5|45159.5|1
1646034810000|2022-02-28 07:53:30|45184.4|45164.4|45181.9|45161.9|45184.4|45164.4|45179.4|45159.4|1
1646034820000|2022-02-28 07:53:40|45179.4|45159.4|45179.5|45159.5|45181.9|45161.9|45177|45157|0
1646034830000|2022-02-28 07:53:50|45177|45157|45179.5|45159.5|45182|45162|45177|45157|1
1646034840000|2022-02-28 07:54:00|45177|45157|45174.4|45154.4|45179.5|45159.5|45172|45152|3
1646034850000|2022-02-28 07:54:10|45172|45152|45169.5|45149.5|45172|45152|45169.5|45149.5|0
1646034860000|2022-02-28 07:54:20|45174.5|45154.5|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|2
1646034870000|2022-02-28 07:54:30|45172|45152|45177|45157|45177|45157|45172|45152|4
1646034880000|2022-02-28 07:54:40|45174.5|45154.5|45174.5|45154.5|45177|45157|45174.5|45154.5|9
1646034890000|2022-02-28 07:54:50|45176.9|45156.9|45179.5|45159.5|45179.5|45159.5|45176.9|45156.9|1
1646034900000|2022-02-28 07:55:00|45177|45157|45176.9|45156.9|45182|45162|45176.9|45156.9|10
1646034910000|2022-02-28 07:55:10|45176.8|45156.8|45172|45152|45176.8|45156.8|45169.5|45149.5|4
1646034920000|2022-02-28 07:55:20|45174.5|45154.5|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|2
1646034930000|2022-02-28 07:55:30|45177|45157|45182|45162|45182|45162|45177|45157|6
1646034940000|2022-02-28 07:55:40|45184.5|45164.5|45184.5|45164.5|45184.5|45164.5|45179.5|45159.5|1
1646034950000|2022-02-28 07:55:50|45186.9|45166.9|45187|45167|45187|45167|45184.5|45164.5|1
1646034960000|2022-02-28 07:56:00|45184.5|45164.5|45184.5|45164.5|45189.4|45169.4|45184.5|45164.5|0
1646034970000|2022-02-28 07:56:10|45186.9|45166.9|45184.5|45164.5|45189.4|45169.4|45184.5|45164.5|0
1646034980000|2022-02-28 07:56:20|45184.4|45164.4|45184.5|45164.5|45184.5|45164.5|45179.5|45159.5|1
1646034990000|2022-02-28 07:56:30|45186.9|45166.9|45184.5|45164.5|45187|45167|45184.5|45164.5|0
1646035000000|2022-02-28 07:56:40|45186.9|45166.9|45189.4|45169.4|45189.4|45169.4|45184.5|45164.5|0
1646035010000|2022-02-28 07:56:50|45187|45167|45184.5|45164.5|45187|45167|45184.4|45164.4|5
1646035020000|2022-02-28 07:57:00|45184.4|45164.4|45184.5|45164.5|45187|45167|45182|45162|5
1646035030000|2022-02-28 07:57:10|45186.9|45166.9|45177|45157|45187|45167|45174.4|45154.4|10
1646035040000|2022-02-28 07:57:20|45179.5|45159.5|45182|45162|45182|45162|45179.5|45159.5|4
1646035050000|2022-02-28 07:57:30|45181.9|45161.9|45174.5|45154.5|45181.9|45161.9|45174.5|45154.5|1
1646035060000|2022-02-28 07:57:40|45176.9|45156.9|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|0
1646035070000|2022-02-28 07:57:50|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|45171.9|45151.9|5
1646035080000|2022-02-28 07:58:00|45172|45152|45177|45157|45177|45157|45172|45152|2
1646035090000|2022-02-28 07:58:10|45179.4|45159.4|45179.5|45159.5|45179.5|45159.5|45177|45157|3
1646035100000|2022-02-28 07:58:20|45177|45157|45172|45152|45177|45157|45172|45152|3
1646035110000|2022-02-28 07:58:30|45171.9|45151.9|45169.4|45149.4|45172|45152|45169.4|45149.4|1
1646035120000|2022-02-28 07:58:40|45169.5|45149.5|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|1
1646035130000|2022-02-28 07:58:50|45172|45152|45169.5|45149.5|45174.5|45154.5|45169.4|45149.4|6
1646035140000|2022-02-28 07:59:00|45169.4|45149.4|45169.5|45149.5|45169.5|45149.5|45169.4|45149.4|0
1646035150000|2022-02-28 07:59:10|45167|45147|45164.5|45144.5|45167|45147|45162|45142|5
1646035160000|2022-02-28 07:59:20|45162|45142|45164.5|45144.5|45164.5|45144.5|45162|45142|0
1646035170000|2022-02-28 07:59:30|45162|45142|45157|45137|45164.5|45144.5|45157|45137|3
1646035180000|2022-02-28 07:59:40|45159.4|45139.4|45159.5|45139.5|45159.5|45139.5|45157|45137|1
1646035190000|2022-02-28 07:59:50|45157|45137|45159.5|45139.5|45159.5|45139.5|45156.9|45136.9|1
1646035200000|2022-02-28 08:00:00|45154.5|45134.5|45199.5|45179.5|45204.4|45184.4|45149.5|45129.5|21
1646035210000|2022-02-28 08:00:10|45199.4|45179.4|45162|45142|45199.4|45179.4|45162|45142|3
1646035220000|2022-02-28 08:00:20|45164.4|45144.4|45162|45142|45164.4|45144.4|45157|45137|5
1646035230000|2022-02-28 08:00:30|45159.5|45139.5|45152|45132|45159.5|45139.5|45152|45132|0
1646035240000|2022-02-28 08:00:40|45149.5|45129.5|45119.5|45099.5|45149.5|45129.5|45119.5|45099.5|20
1646035250000|2022-02-28 08:00:50|45121.9|45101.9|45132|45112|45134.4|45114.4|45119.5|45099.5|2
1646035260000|2022-02-28 08:01:00|45134.5|45114.5|45134.5|45114.5|45142|45122|45134.5|45114.5|3
1646035270000|2022-02-28 08:01:10|45132|45112|45169.5|45149.5|45169.5|45149.5|45132|45112|9
1646035280000|2022-02-28 08:01:20|45169.4|45149.4|45159.5|45139.5|45169.4|45149.4|45154.6|45134.6|1
1646035290000|2022-02-28 08:01:30|45162|45142|45159.5|45139.5|45164.5|45144.5|45157|45137|0
1646035300000|2022-02-28 08:01:40|45162|45142|45179.5|45159.5|45181.9|45161.9|45162|45142|2
1646035310000|2022-02-28 08:01:50|45177|45157|45179.5|45159.5|45179.5|45159.5|45174.5|45154.5|7
1646035320000|2022-02-28 08:02:00|45184.5|45164.5|45192|45172|45192|45172|45184.5|45164.5|9
1646035330000|2022-02-28 08:02:10|45189.5|45169.5|45194.5|45174.5|45194.5|45174.5|45189.5|45169.5|6
1646035340000|2022-02-28 08:02:20|45197|45177|45194.5|45174.5|45197|45177|45192|45172|1
1646035350000|2022-02-28 08:02:30|45189.4|45169.4|45184.5|45164.5|45189.4|45169.4|45182|45162|3
1646035360000|2022-02-28 08:02:40|45184.4|45164.4|45177|45157|45184.5|45164.5|45177|45157|0
1646035370000|2022-02-28 08:02:50|45174.5|45154.5|45159.4|45139.4|45174.5|45154.5|45159.4|45139.4|4
1646035380000|2022-02-28 08:03:00|45154.4|45134.4|45147|45127|45154.4|45134.4|45142|45122|2
1646035390000|2022-02-28 08:03:10|45149.4|45129.4|45152|45132|45154.5|45134.5|45149.4|45129.4|1
1646035400000|2022-02-28 08:03:20|45149.5|45129.5|45144.5|45124.5|45149.5|45129.5|45144.4|45124.4|1
1646035410000|2022-02-28 08:03:30|45146.9|45126.9|45154.5|45134.5|45154.5|45134.5|45144.5|45124.5|6
1646035420000|2022-02-28 08:03:40|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|0
1646035430000|2022-02-28 08:03:50|45152|45132|45154.5|45134.5|45157|45137|45152|45132|0
1646035440000|2022-02-28 08:04:00|45152|45132|45147|45127|45154.5|45134.5|45147|45127|0
1646035450000|2022-02-28 08:04:10|45149.5|45129.5|45134.5|45114.5|45149.5|45129.5|45134.5|45114.5|8
1646035460000|2022-02-28 08:04:20|45132|45112|45134.4|45114.4|45134.5|45114.5|45131.9|45111.9|0
1646035470000|2022-02-28 08:04:30|45132|45112|45119.6|45099.6|45132|45112|45119.6|45099.6|2
1646035480000|2022-02-28 08:04:40|45122.1|45102.1|45127|45107|45127|45107|45122.1|45102.1|3
1646035490000|2022-02-28 08:04:50|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|0
1646035500000|2022-02-28 08:05:00|45134.4|45114.4|45132|45112|45137|45117|45129.5|45109.5|6
1646035510000|2022-02-28 08:05:10|45129.5|45109.5|45129.5|45109.5|45134.5|45114.5|45129.5|45109.5|1
1646035540000|2022-02-28 08:05:40|45127|45107|45129.5|45109.5|45129.5|45109.5|45122|45102|8
1646035550000|2022-02-28 08:05:50|45131.9|45111.9|45129.5|45109.5|45132|45112|45129.5|45109.5|3
1646035560000|2022-02-28 08:06:00|45127|45107|45109.5|45089.5|45127|45107|45102|45082|40
1646035570000|2022-02-28 08:06:10|45111.9|45091.9|45114.4|45094.4|45114.4|45094.4|45109.5|45089.5|6
1646035580000|2022-02-28 08:06:20|45114.5|45094.5|45126.9|45106.9|45127|45107|45114.5|45094.5|4
1646035590000|2022-02-28 08:06:30|45127|45107|45124.5|45104.5|45127|45107|45122|45102|1
1646035600000|2022-02-28 08:06:40|45124.4|45104.4|45114.5|45094.5|45124.4|45104.4|45114.4|45094.4|0
1646035610000|2022-02-28 08:06:50|45119.4|45099.4|45122|45102|45122|45102|45114.5|45094.5|1
1646035620000|2022-02-28 08:07:00|45124.4|45104.4|45109.5|45089.5|45126.9|45106.9|45107|45087|6
1646035630000|2022-02-28 08:07:10|45111.9|45091.9|45114.5|45094.5|45114.5|45094.5|45111.9|45091.9|2
1646035640000|2022-02-28 08:07:20|45116.9|45096.9|45122|45102|45122|45102|45116.9|45096.9|3
1646035650000|2022-02-28 08:07:30|45119.5|45099.5|45126.9|45106.9|45126.9|45106.9|45119.5|45099.5|4
1646035660000|2022-02-28 08:07:40|45127|45107|45129.5|45109.5|45132|45112|45127|45107|1
1646035670000|2022-02-28 08:07:50|45132|45112|45129.5|45109.5|45132|45112|45129.5|45109.5|2
1646035680000|2022-02-28 08:08:00|45132|45112|45131.9|45111.9|45132|45112|45129.5|45109.5|1
1646035690000|2022-02-28 08:08:10|45132|45112|45139.5|45119.5|45139.5|45119.5|45129.5|45109.5|3
1646035700000|2022-02-28 08:08:20|45141.9|45121.9|45139.5|45119.5|45144.5|45124.5|45139.4|45119.4|5
1646035710000|2022-02-28 08:08:30|45142|45122|45139.5|45119.5|45142|45122|45137|45117|3
1646035720000|2022-02-28 08:08:40|45142|45122|45144.5|45124.5|45144.5|45124.5|45139.5|45119.5|4
1646035730000|2022-02-28 08:08:50|45147|45127|45147|45127|45147|45127|45147|45127|4
1646035740000|2022-02-28 08:09:00|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45139.5|45119.5|8
1646035750000|2022-02-28 08:09:10|45147|45127|45147|45127|45149.4|45129.4|45147|45127|4
1646035760000|2022-02-28 08:09:20|45149.5|45129.5|45149.5|45129.5|45152|45132|45147|45127|1
1646035770000|2022-02-28 08:09:30|45147|45127|45147|45127|45149.5|45129.5|45147|45127|0
1646035780000|2022-02-28 08:09:40|45144.5|45124.5|45139.5|45119.5|45144.5|45124.5|45139.5|45119.5|2
1646035790000|2022-02-28 08:09:50|45134.6|45114.6|45134.5|45114.5|45139.5|45119.5|45134.5|45114.5|0
1646035800000|2022-02-28 08:10:00|45132|45112|45142|45122|45142|45122|45129.5|45109.5|5
1646035810000|2022-02-28 08:10:10|45144.5|45124.5|45152|45132|45152|45132|45144.5|45124.5|14
1646035820000|2022-02-28 08:10:20|45154.5|45134.5|45162|45142|45162|45142|45154.5|45134.5|8
1646035830000|2022-02-28 08:10:30|45164.4|45144.4|45159.5|45139.5|45167|45147|45159.5|45139.5|2
1646035840000|2022-02-28 08:10:40|45157|45137|45152|45132|45157|45137|45152|45132|0
1646035850000|2022-02-28 08:10:50|45149.5|45129.5|45162|45142|45162|45142|45144.5|45124.5|2
1646035860000|2022-02-28 08:11:00|45164.5|45144.5|45159.5|45139.5|45164.5|45144.5|45157|45137|1
1646035870000|2022-02-28 08:11:10|45162|45142|45159.5|45139.5|45162|45142|45159.5|45139.5|0
1646035880000|2022-02-28 08:11:20|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|2
1646035890000|2022-02-28 08:11:30|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|0
1646035900000|2022-02-28 08:11:40|45156.9|45136.9|45152|45132|45157|45137|45152|45132|0
1646035910000|2022-02-28 08:11:50|45154.5|45134.5|45152|45132|45154.5|45134.5|45152|45132|2
1646035920000|2022-02-28 08:12:00|45154.4|45134.4|45154.5|45134.5|45154.5|45134.5|45152|45132|1
1646035930000|2022-02-28 08:12:10|45152|45132|45146.9|45126.9|45152|45132|45144.5|45124.5|2
1646035940000|2022-02-28 08:12:20|45147|45127|45132|45112|45147|45127|45132|45112|3
1646035950000|2022-02-28 08:12:30|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|0
1646035960000|2022-02-28 08:12:40|45132|45112|45114.5|45094.5|45132|45112|45114.5|45094.5|8
1646035970000|2022-02-28 08:12:50|45109.5|45089.5|45102|45082|45109.5|45089.5|45102|45082|11
1646035980000|2022-02-28 08:13:00|45099.5|45079.5|45109.5|45089.5|45109.5|45089.5|45099.5|45079.5|6
1646035990000|2022-02-28 08:13:10|45107|45087|45122|45102|45122|45102|45107|45087|11
1646036000000|2022-02-28 08:13:20|45119.5|45099.5|45117|45097|45122|45102|45117|45097|4
1646036010000|2022-02-28 08:13:30|45119.5|45099.5|45122|45102|45124.5|45104.5|45119.5|45099.5|5
1646036020000|2022-02-28 08:13:40|45119.5|45099.5|45119.4|45099.4|45119.5|45099.5|45119.4|45099.4|8
1646036030000|2022-02-28 08:13:50|45117|45097|45101.9|45081.9|45117|45097|45099.5|45079.5|7
1646036040000|2022-02-28 08:14:00|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45102|45082|1
1646036050000|2022-02-28 08:14:10|45107|45087|45104.5|45084.5|45107|45087|45102|45082|0
1646036060000|2022-02-28 08:14:20|45102|45082|45104.5|45084.5|45109.5|45089.5|45102|45082|4
1646036070000|2022-02-28 08:14:30|45106.9|45086.9|45109.4|45089.4|45109.4|45089.4|45104.5|45084.5|3
1646036080000|2022-02-28 08:14:40|45107|45087|45102|45082|45112|45092|45102|45082|11
1646036090000|2022-02-28 08:14:50|45099.6|45079.6|45102|45082|45102|45082|45099.5|45079.5|0
1646036100000|2022-02-28 08:15:00|45104.5|45084.5|45109.5|45089.5|45109.5|45089.5|45104.5|45084.5|10
1646036110000|2022-02-28 08:15:10|45109.6|45089.6|45124.5|45104.5|45124.5|45104.5|45109.6|45089.6|7
1646036120000|2022-02-28 08:15:20|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|6
1646036130000|2022-02-28 08:15:30|45117|45097|45117|45097|45119.5|45099.5|45114.5|45094.5|0
1646036140000|2022-02-28 08:15:40|45119.5|45099.5|45117|45097|45122|45102|45114.5|45094.5|0
1646036150000|2022-02-28 08:15:50|45114.5|45094.5|45109.5|45089.5|45114.5|45094.5|45109.5|45089.5|4
1646036160000|2022-02-28 08:16:00|45112|45092|45109.5|45089.5|45112|45092|45107|45087|0
1646036170000|2022-02-28 08:16:10|45112|45092|45112|45092|45112|45092|45112|45092|0
1646036180000|2022-02-28 08:16:20|45109.5|45089.5|45107|45087|45112|45092|45107|45087|5
1646036190000|2022-02-28 08:16:30|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45102|45082|0
1646036200000|2022-02-28 08:16:40|45112|45092|45117|45097|45119.5|45099.5|45112|45092|5
1646036210000|2022-02-28 08:16:50|45114.5|45094.5|45107|45087|45114.5|45094.5|45107|45087|7
1646036220000|2022-02-28 08:17:00|45106.9|45086.9|45114.5|45094.5|45114.5|45094.5|45106.9|45086.9|2
1646036230000|2022-02-28 08:17:10|45114.6|45094.6|45114.5|45094.5|45117.1|45097.1|45114.5|45094.5|0
1646036240000|2022-02-28 08:17:20|45117|45097|45114.5|45094.5|45117|45097|45114.5|45094.5|2
1646036250000|2022-02-28 08:17:30|45119.5|45099.5|45122|45102|45122|45102|45119.5|45099.5|1
1646036260000|2022-02-28 08:17:40|45119.5|45099.5|45112|45092|45122|45102|45112|45092|4
1646036270000|2022-02-28 08:17:50|45109.5|45089.5|45109.5|45089.5|45112|45092|45109.5|45089.5|0
1646036280000|2022-02-28 08:18:00|45111.9|45091.9|45112|45092|45112|45092|45109.5|45089.5|0
1646036290000|2022-02-28 08:18:10|45111.9|45091.9|45109.5|45089.5|45111.9|45091.9|45104.5|45084.5|5
1646036300000|2022-02-28 08:18:20|45112|45092|45112|45092|45112|45092|45112|45092|2
1646036310000|2022-02-28 08:18:30|45109.5|45089.5|45131.9|45111.9|45134.5|45114.5|45109.5|45089.5|12
1646036320000|2022-02-28 08:18:40|45129.5|45109.5|45124.5|45104.5|45129.5|45109.5|45122|45102|1
1646036330000|2022-02-28 08:18:50|45127|45107|45126.9|45106.9|45127|45107|45124.5|45104.5|0
1646036340000|2022-02-28 08:19:00|45127|45107|45117|45097|45127|45107|45117|45097|1
1646036350000|2022-02-28 08:19:10|45119.5|45099.5|45121.9|45101.9|45124.4|45104.4|45119.4|45099.4|1
1646036360000|2022-02-28 08:19:20|45122|45102|45119.5|45099.5|45122|45102|45117|45097|1
1646036370000|2022-02-28 08:19:30|45121.9|45101.9|45126.9|45106.9|45126.9|45106.9|45121.9|45101.9|4
1646036380000|2022-02-28 08:19:40|45124.5|45104.5|45119.5|45099.5|45126.9|45106.9|45116.8|45096.8|2
1646036390000|2022-02-28 08:19:50|45119.4|45099.4|45119.4|45099.4|45121.9|45101.9|45117|45097|1
1646036400000|2022-02-28 08:20:00|45121.9|45101.9|45122|45102|45122|45102|45117|45097|2
1646036410000|2022-02-28 08:20:10|45124.5|45104.5|45122|45102|45124.5|45104.5|45119.5|45099.5|1
1646036420000|2022-02-28 08:20:20|45119.5|45099.5|45119.5|45099.5|45124.4|45104.4|45119.5|45099.5|1
1646036430000|2022-02-28 08:20:30|45122|45102|45126.9|45106.9|45126.9|45106.9|45122|45102|3
1646036440000|2022-02-28 08:20:40|45129.3|45109.3|45134.4|45114.4|45137|45117|45129.3|45109.3|3
1646036450000|2022-02-28 08:20:50|45136.9|45116.9|45144.5|45124.5|45147|45127|45136.9|45116.9|2
1646036460000|2022-02-28 08:21:00|45142|45122|45139.4|45119.4|45144.5|45124.5|45139.4|45119.4|3
1646036470000|2022-02-28 08:21:10|45137|45117|45132|45112|45139.4|45119.4|45132|45112|3
1646036480000|2022-02-28 08:21:20|45134.4|45114.4|45132|45112|45134.5|45114.5|45132|45112|0
1646036490000|2022-02-28 08:21:30|45134.5|45114.5|45132|45112|45137|45117|45132|45112|0
1646036500000|2022-02-28 08:21:40|45134.5|45114.5|45136.9|45116.9|45137|45117|45132|45112|3
1646036510000|2022-02-28 08:21:50|45136.8|45116.8|45134.5|45114.5|45136.8|45116.8|45132|45112|1
1646036520000|2022-02-28 08:22:00|45136.9|45116.9|45132|45112|45137|45117|45132|45112|2
1646036530000|2022-02-28 08:22:10|45129.5|45109.5|45124.5|45104.5|45129.5|45109.5|45124.5|45104.5|3
1646036540000|2022-02-28 08:22:20|45127|45107|45124.5|45104.5|45127|45107|45124.5|45104.5|6
1646036550000|2022-02-28 08:22:30|45122|45102|45124.5|45104.5|45124.5|45104.5|45122|45102|2
1646036560000|2022-02-28 08:22:40|45126.9|45106.9|45124.5|45104.5|45127|45107|45119.5|45099.5|13
1646036570000|2022-02-28 08:22:50|45122|45102|45124.5|45104.5|45127|45107|45122|45102|9
1646036580000|2022-02-28 08:23:00|45127|45107|45119.5|45099.5|45127|45107|45119.5|45099.5|3
1646036590000|2022-02-28 08:23:10|45121.9|45101.9|45126.9|45106.9|45126.9|45106.9|45121.9|45101.9|25
1646036600000|2022-02-28 08:23:20|45124.5|45104.5|45126.9|45106.9|45126.9|45106.9|45122|45102|3
1646036610000|2022-02-28 08:23:30|45122|45102|45117|45097|45122|45102|45117|45097|2
1646036620000|2022-02-28 08:23:40|45119.4|45099.4|45124.5|45104.5|45124.5|45104.5|45119.4|45099.4|0
1646036630000|2022-02-28 08:23:50|45126.9|45106.9|45127|45107|45127|45107|45124.5|45104.5|2
1646036640000|2022-02-28 08:24:00|45124.5|45104.5|45127|45107|45127|45107|45122.1|45102.1|3
1646036650000|2022-02-28 08:24:10|45124.5|45104.5|45124.5|45104.5|45127|45107|45122|45102|10
1646036660000|2022-02-28 08:24:20|45122|45102|45122|45102|45124.5|45104.5|45119.5|45099.5|0
1646036670000|2022-02-28 08:24:30|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|1
1646036680000|2022-02-28 08:24:40|45122|45102|45119.5|45099.5|45124.5|45104.5|45119.5|45099.5|0
1646036690000|2022-02-28 08:24:50|45122|45102|45119.5|45099.5|45122|45102|45119.5|45099.5|1
1646036700000|2022-02-28 08:25:00|45122|45102|45122|45102|45124.5|45104.5|45117|45097|5
1646036710000|2022-02-28 08:25:10|45124.4|45104.4|45124.5|45104.5|45124.5|45104.5|45122|45102|0
1646036720000|2022-02-28 08:25:20|45122|45102|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|4
1646036730000|2022-02-28 08:25:30|45126.9|45106.9|45122|45102|45127|45107|45122|45102|3
1646036740000|2022-02-28 08:25:40|45124.5|45104.5|45144.5|45124.5|45144.5|45124.5|45124.5|45104.5|5
1646036750000|2022-02-28 08:25:50|45146.9|45126.9|45146.9|45126.9|45147|45127|45142|45122|4
1646036760000|2022-02-28 08:26:00|45147|45127|45147|45127|45151.9|45131.9|45147|45127|2
1646036770000|2022-02-28 08:26:10|45144.5|45124.5|45144.4|45124.4|45146.9|45126.9|45142|45122|2
1646036780000|2022-02-28 08:26:20|45142|45122|45139.5|45119.5|45144.4|45124.4|45139.5|45119.5|2
1646036790000|2022-02-28 08:26:30|45142|45122|45139.5|45119.5|45142|45122|45139.5|45119.5|1
1646036800000|2022-02-28 08:26:40|45139.4|45119.4|45139.5|45119.5|45139.5|45119.5|45137|45117|0
1646036810000|2022-02-28 08:26:50|45137|45117|45144.4|45124.4|45144.4|45124.4|45137|45117|3
1646036820000|2022-02-28 08:27:00|45146.8|45126.8|45154.5|45134.5|45154.5|45134.5|45146.8|45126.8|0
1646036830000|2022-02-28 08:27:10|45152|45132|45154.5|45134.5|45154.5|45134.5|45152|45132|0
1646036840000|2022-02-28 08:27:20|45152|45132|45154.5|45134.5|45154.5|45134.5|45149.5|45129.5|1
1646036850000|2022-02-28 08:27:30|45159.5|45139.5|45167|45147|45167|45147|45159.5|45139.5|10
1646036860000|2022-02-28 08:27:40|45169.5|45149.5|45179.5|45159.5|45181.9|45161.9|45169.5|45149.5|7
1646036870000|2022-02-28 08:27:50|45177|45157|45179.5|45159.5|45181.9|45161.9|45177|45157|4
1646036880000|2022-02-28 08:28:00|45177|45157|45187|45167|45187|45167|45177|45157|4
1646036890000|2022-02-28 08:28:10|45194.5|45174.5|45219.4|45199.4|45219.4|45199.4|45194.5|45174.5|26
1646036900000|2022-02-28 08:28:20|45217|45197|45214.4|45194.4|45217|45197|45214.3|45194.3|9
1646036910000|2022-02-28 08:28:30|45219.3|45199.3|45221.8|45201.8|45221.8|45201.8|45212|45192|4
1646036920000|2022-02-28 08:28:40|45221.9|45201.9|45222|45202|45224.5|45204.5|45221.9|45201.9|1
1646036930000|2022-02-28 08:28:50|45224.4|45204.4|45224.5|45204.5|45224.5|45204.5|45219.5|45199.5|3
1646036940000|2022-02-28 08:29:00|45227|45207|45256.9|45236.9|45257|45237|45227|45207|27
1646036950000|2022-02-28 08:29:10|45254.4|45234.4|45257|45237|45257|45237|45249.5|45229.5|11
1646036960000|2022-02-28 08:29:20|45259.5|45239.5|45262|45242|45269.5|45249.5|45259.5|45239.5|8
1646036970000|2022-02-28 08:29:30|45264.5|45244.5|45259.5|45239.5|45267|45247|45259.5|45239.5|5
1646036980000|2022-02-28 08:29:40|45257|45237|45264.5|45244.5|45264.5|45244.5|45257|45237|14
1646036990000|2022-02-28 08:29:50|45267|45247|45284.4|45264.4|45307|45287|45267|45247|18
1646037000000|2022-02-28 08:30:00|45286.8|45266.8|45291.9|45271.9|45291.9|45271.9|45284.4|45264.4|17
1646037010000|2022-02-28 08:30:10|45287|45267|45286.9|45266.9|45289.5|45269.5|45284.5|45264.5|8
1646037020000|2022-02-28 08:30:20|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|12
1646037030000|2022-02-28 08:30:30|45281.9|45261.9|45279.5|45259.5|45281.9|45261.9|45279.5|45259.5|3
1646037040000|2022-02-28 08:30:40|||||||||8
1646037050000|2022-02-28 08:30:50|45279.4|45259.4|45284.4|45264.4|45286.8|45266.8|45279.4|45259.4|4
1646037060000|2022-02-28 08:31:00|45286.8|45266.8|45279.4|45259.4|45286.8|45266.8|45279.4|45259.4|1
1646037070000|2022-02-28 08:31:10|45277|45257|45277|45257|45277|45257|45274.5|45254.5|8
1646037080000|2022-02-28 08:31:20|45279.5|45259.5|45279.5|45259.5|45281.9|45261.9|45277|45257|7
1646037090000|2022-02-28 08:31:30|45281.9|45261.9|45284.3|45264.3|45284.4|45264.4|45281.9|45261.9|3
1646037100000|2022-02-28 08:31:40|45282|45262|45284.3|45264.3|45286.9|45266.9|45281.9|45261.9|4
1646037110000|2022-02-28 08:31:50|45286.8|45266.8|45284.3|45264.3|45286.8|45266.8|45284.3|45264.3|1
1646037120000|2022-02-28 08:32:00|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|45284.3|45264.3|1
1646037130000|2022-02-28 08:32:10|45284.4|45264.4|45284.4|45264.4|45286.9|45266.9|45282|45262|9
1646037140000|2022-02-28 08:32:20|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|3
1646037150000|2022-02-28 08:32:30|45286.9|45266.9|45284.4|45264.4|45289.3|45269.3|45284.4|45264.4|6
1646037160000|2022-02-28 08:32:40|45284.3|45264.3|45274.4|45254.4|45284.3|45264.3|45274.4|45254.4|6
1646037170000|2022-02-28 08:32:50|45271.9|45251.9|45269.4|45249.4|45274.4|45254.4|45269.4|45249.4|2
1646037180000|2022-02-28 08:33:00|45271.8|45251.8|45274.4|45254.4|45276.8|45256.8|45269.4|45249.4|3
1646037200000|2022-02-28 08:33:20|45276.8|45256.8|45277|45257|45277|45257|45276.8|45256.8|4
1646037210000|2022-02-28 08:33:30|45279.4|45259.4|45284.4|45264.4|45284.4|45264.4|45277|45257|0
1646037220000|2022-02-28 08:33:40|45294.3|45274.3|45289.4|45269.4|45296.7|45276.7|45289.4|45269.4|14
1646037230000|2022-02-28 08:33:50|45289.5|45269.5|45284.5|45264.5|45289.5|45269.5|45284.5|45264.5|2
1646037240000|2022-02-28 08:34:00|45284.4|45264.4|45284.4|45264.4|45284.4|45264.4|45281.9|45261.9|5
1646037250000|2022-02-28 08:34:10|45281.9|45261.9|45279.4|45259.4|45281.9|45261.9|45279.4|45259.4|2
1646037260000|2022-02-28 08:34:20|45279.3|45259.3|45266.9|45246.9|45279.3|45259.3|45266.9|45246.9|8
1646037270000|2022-02-28 08:34:30|45269.4|45249.4|45274.5|45254.5|45274.5|45254.5|45266.9|45246.9|6
1646037280000|2022-02-28 08:34:40|45271.9|45251.9|45266.9|45246.9|45271.9|45251.9|45266.8|45246.8|7
1646037290000|2022-02-28 08:34:50|45269.3|45249.3|45271.9|45251.9|45274.5|45254.5|45266.8|45246.8|5
1646037300000|2022-02-28 08:35:00|45274.4|45254.4|45272|45252|45274.5|45254.5|45269.5|45249.5|5
1646037310000|2022-02-28 08:35:10|45274.4|45254.4|45271.9|45251.9|45274.4|45254.4|45269.4|45249.4|2
1646037320000|2022-02-28 08:35:20|45269.5|45249.5|45264.4|45244.4|45269.5|45249.5|45264.4|45244.4|4
1646037330000|2022-02-28 08:35:30|45266.8|45246.8|45264.4|45244.4|45266.9|45246.9|45264.4|45244.4|0
1646037340000|2022-02-28 08:35:40|45266.9|45246.9|45257|45237|45266.9|45246.9|45257|45237|4
1646037350000|2022-02-28 08:35:50|45259.4|45239.4|45256.9|45236.9|45259.5|45239.5|45256.9|45236.9|0
1646037360000|2022-02-28 08:36:00|45254.4|45234.4|45254.4|45234.4|45256.9|45236.9|45254.4|45234.4|8
1646037370000|2022-02-28 08:36:10|45256.9|45236.9|45251.9|45231.9|45256.9|45236.9|45249.5|45229.5|3
1646037380000|2022-02-28 08:36:20|45249.5|45229.5|45254.4|45234.4|45254.4|45234.4|45249.4|45229.4|6
1646037390000|2022-02-28 08:36:30|45254.3|45234.3|45246.9|45226.9|45254.4|45234.4|45246.9|45226.9|4
1646037400000|2022-02-28 08:36:40|45244.4|45224.4|45241.9|45221.9|45244.4|45224.4|45241.9|45221.9|2
1646037410000|2022-02-28 08:36:50|45239.5|45219.5|45234.4|45214.4|45239.5|45219.5|45229.4|45209.4|12
1646037420000|2022-02-28 08:37:00|45236.8|45216.8|45234.4|45214.4|45236.8|45216.8|45229.4|45209.4|7
1646037430000|2022-02-28 08:37:10|45231.9|45211.9|45234.4|45214.4|45234.4|45214.4|45231.9|45211.9|0
1646037440000|2022-02-28 08:37:20|45229.4|45209.4|45226.9|45206.9|45229.4|45209.4|45226.9|45206.9|6
1646037450000|2022-02-28 08:37:30|45224.5|45204.5|45219.5|45199.5|45224.5|45204.5|45219.4|45199.4|5
1646037460000|2022-02-28 08:37:40|45221.9|45201.9|45216.9|45196.9|45224.4|45204.4|45216.9|45196.9|7
1646037470000|2022-02-28 08:37:50|45219.4|45199.4|45219.4|45199.4|45221.9|45201.9|45214.4|45194.4|4
1646037480000|2022-02-28 08:38:00|45224.4|45204.4|45229.5|45209.5|45229.5|45209.5|45224.4|45204.4|3
1646037490000|2022-02-28 08:38:10|45227|45207|45229.4|45209.4|45229.5|45209.5|45226.9|45206.9|2
1646037500000|2022-02-28 08:38:20|45231.8|45211.8|45234.4|45214.4|45234.4|45214.4|45229.4|45209.4|8
1646037510000|2022-02-28 08:38:30|45231.9|45211.9|45229.4|45209.4|45231.9|45211.9|45229.4|45209.4|0
1646037520000|2022-02-28 08:38:40|45224.5|45204.5|45219.3|45199.3|45224.5|45204.5|45219.3|45199.3|7
1646037530000|2022-02-28 08:38:50|45219.4|45199.4|45219.4|45199.4|45219.4|45199.4|45214.4|45194.4|0
1646037540000|2022-02-28 08:39:00|45217|45197|45219.4|45199.4|45219.4|45199.4|45217|45197|0
1646037550000|2022-02-28 08:39:10|45224.3|45204.3|45234.4|45214.4|45234.4|45214.4|45224.3|45204.3|4
1646037560000|2022-02-28 08:39:20|45232|45212|45229.4|45209.4|45234.4|45214.4|45229.4|45209.4|2
1646037570000|2022-02-28 08:39:30|45231.8|45211.8|45231.8|45211.8|45231.9|45211.9|45229.4|45209.4|1
1646037580000|2022-02-28 08:39:40|45231.9|45211.9|45224.4|45204.4|45231.9|45211.9|45224.4|45204.4|2
1646037590000|2022-02-28 08:39:50|45221.9|45201.9|45221.9|45201.9|45221.9|45201.9|45219.4|45199.4|0
1646037600000|2022-02-28 08:40:00|45224.3|45204.3|45226.9|45206.9|45229.4|45209.4|45221.9|45201.9|2
1646037610000|2022-02-28 08:40:10|45224.4|45204.4|45221.9|45201.9|45224.4|45204.4|45221.9|45201.9|1
1646037620000|2022-02-28 08:40:20|45219.4|45199.4|45216.9|45196.9|45219.4|45199.4|45216.9|45196.9|3
1646037630000|2022-02-28 08:40:30|45214.5|45194.5|45214.4|45194.4|45216.9|45196.9|45214.4|45194.4|3
1646037640000|2022-02-28 08:40:40|45211.9|45191.9|45214.4|45194.4|45216.9|45196.9|45211.9|45191.9|1
1646037650000|2022-02-28 08:40:50|45216.9|45196.9|45216.9|45196.9|45216.9|45196.9|45214.4|45194.4|4
1646037660000|2022-02-28 08:41:00|45219.3|45199.3|45214.4|45194.4|45219.4|45199.4|45214.4|45194.4|8
1646037670000|2022-02-28 08:41:10|45212|45192|45214.4|45194.4|45214.4|45194.4|45212|45192|0
1646037680000|2022-02-28 08:41:20|45211.9|45191.9|45211.9|45191.9|45214.4|45194.4|45211.9|45191.9|5
1646037690000|2022-02-28 08:41:30|45209.4|45189.4|45199.4|45179.4|45209.4|45189.4|45199.4|45179.4|1
1646037700000|2022-02-28 08:41:40|45201.9|45181.9|45204.4|45184.4|45204.4|45184.4|45201.9|45181.9|6
1646037710000|2022-02-28 08:41:50|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45206.9|45186.9|0
1646037720000|2022-02-28 08:42:00|45209.4|45189.4|45209.4|45189.4|45209.4|45189.4|45206.9|45186.9|1
1646037730000|2022-02-28 08:42:10|45207|45187|45204.4|45184.4|45207|45187|45204.4|45184.4|1
1646037740000|2022-02-28 08:42:20|45202|45182|45204.4|45184.4|45204.4|45184.4|45199.4|45179.4|12
1646037750000|2022-02-28 08:42:30|||||||||1
1646037760000|2022-02-28 08:42:40|45209.4|45189.4|45219.3|45199.3|45219.3|45199.3|45209.4|45189.4|4
1646037770000|2022-02-28 08:42:50|45219.4|45199.4|45219.4|45199.4|45222|45202|45216.9|45196.9|3
1646037780000|2022-02-28 08:43:00|45216.9|45196.9|45211.9|45191.9|45216.9|45196.9|45211.9|45191.9|1
1646037790000|2022-02-28 08:43:10|45209.4|45189.4|45189.5|45169.5|45209.4|45189.4|45189.5|45169.5|11
1646037800000|2022-02-28 08:43:20|45186.9|45166.9|45186.9|45166.9|45189.4|45169.4|45184.4|45164.4|1
1646037810000|2022-02-28 08:43:30|45187|45167|45191.9|45171.9|45194.4|45174.4|45187|45167|2
1646037820000|2022-02-28 08:43:40|45194.3|45174.3|45164.4|45144.4|45194.4|45174.4|45154.5|45134.5|13
1646037830000|2022-02-28 08:43:50|45161.9|45141.9|45161.8|45141.8|45161.9|45141.9|45159.4|45139.4|1
1646037840000|2022-02-28 08:44:00|45161.9|45141.9|45164.4|45144.4|45164.4|45144.4|45159.4|45139.4|2
1646037850000|2022-02-28 08:44:10|45166.8|45146.8|45164.4|45144.4|45166.9|45146.9|45164.4|45144.4|5
1646037860000|2022-02-28 08:44:20|45161.9|45141.9|45161.9|45141.9|45161.9|45141.9|45161.9|45141.9|0
1646037870000|2022-02-28 08:44:30|45161.8|45141.8|45157|45137|45161.8|45141.8|45157|45137|1
1646037880000|2022-02-28 08:44:40|45154.5|45134.5|45152|45132|45157|45137|45152|45132|3
1646037890000|2022-02-28 08:44:50|45152.1|45132.1|45144.5|45124.5|45154.5|45134.5|45142|45122|10
1646037900000|2022-02-28 08:45:00|45142.1|45122.1|45119.6|45099.6|45142.1|45122.1|45119.6|45099.6|13
1646037910000|2022-02-28 08:45:10|45122.1|45102.1|45119.6|45099.6|45122.1|45102.1|45119.5|45099.5|4
1646037920000|2022-02-28 08:45:20|45122|45102|45109.3|45089.3|45124.5|45104.5|45109.3|45089.3|5
1646037930000|2022-02-28 08:45:30|45094.5|45074.5|45109.3|45089.3|45111.8|45091.8|45094.5|45074.5|42
1646037940000|2022-02-28 08:45:40|45111.8|45091.8|45104.4|45084.4|45111.8|45091.8|45104.4|45084.4|3
1646037950000|2022-02-28 08:45:50|45109.3|45089.3|45104.4|45084.4|45109.3|45089.3|45104.4|45084.4|3
1646037960000|2022-02-28 08:46:00|45101.9|45081.9|45119.5|45099.5|45119.5|45099.5|45101.9|45081.9|9
1646037970000|2022-02-28 08:46:10|45117|45097|45126.9|45106.9|45126.9|45106.9|45117|45097|3
1646037980000|2022-02-28 08:46:20|45124.5|45104.5|45131.9|45111.9|45131.9|45111.9|45124.5|45104.5|2
1646037990000|2022-02-28 08:46:30|45134.4|45114.4|45134.4|45114.4|45134.4|45114.4|45131.9|45111.9|1
1646038000000|2022-02-28 08:46:40|45132|45112|45139.3|45119.3|45139.3|45119.3|45131.9|45111.9|2
1646038010000|2022-02-28 08:46:50|45137|45117|45139.4|45119.4|45139.4|45119.4|45136.9|45116.9|0
1646038020000|2022-02-28 08:47:00|45142|45122|45144.4|45124.4|45144.4|45124.4|45139.4|45119.4|1
1646038030000|2022-02-28 08:47:10|45141.9|45121.9|45151.9|45131.9|45151.9|45131.9|45141.9|45121.9|0
1646038040000|2022-02-28 08:47:20|45154.3|45134.3|45154.4|45134.4|45154.4|45134.4|45151.9|45131.9|5
1646038050000|2022-02-28 08:47:30|45152|45132|45156.9|45136.9|45156.9|45136.9|45151.9|45131.9|0
1646038060000|2022-02-28 08:47:40|45154.5|45134.5|45156.9|45136.9|45156.9|45136.9|45151.9|45131.9|3
1646038070000|2022-02-28 08:47:50|45154.4|45134.4|45151.9|45131.9|45154.4|45134.4|45151.9|45131.9|2
1646038080000|2022-02-28 08:48:00|45149.5|45129.5|45149.4|45129.4|45151.9|45131.9|45149.4|45129.4|4
1646038090000|2022-02-28 08:48:10|45151.8|45131.8|45151.9|45131.9|45151.9|45131.9|45151.8|45131.8|3
1646038100000|2022-02-28 08:48:20|45154.3|45134.3|45159.3|45139.3|45159.3|45139.3|45154.3|45134.3|0
1646038110000|2022-02-28 08:48:30|45161.9|45141.9|45164.5|45144.5|45164.5|45144.5|45161.9|45141.9|1
1646038120000|2022-02-28 08:48:40|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|0
1646038130000|2022-02-28 08:48:50|45169.4|45149.4|45171.9|45151.9|45171.9|45151.9|45169.4|45149.4|1
1646038140000|2022-02-28 08:49:00|45174.3|45154.3|45204.4|45184.4|45204.4|45184.4|45174.3|45154.3|17
1646038150000|2022-02-28 08:49:10|45206.8|45186.8|45209.3|45189.3|45211.8|45191.8|45206.8|45186.8|14
1646038160000|2022-02-28 08:49:20|45211.8|45191.8|45219.3|45199.3|45224.3|45204.3|45209.4|45189.4|9
1646038170000|2022-02-28 08:49:30|45216.9|45196.9|45219.3|45199.3|45221.8|45201.8|45216.9|45196.9|3
1646038180000|2022-02-28 08:49:40|45221.8|45201.8|45216.8|45196.8|45224.3|45204.3|45214.4|45194.4|6
1646038190000|2022-02-28 08:49:50|45214.4|45194.4|45216.9|45196.9|45216.9|45196.9|45211.9|45191.9|5
1646038200000|2022-02-28 08:50:00|45214.3|45194.3|45224.3|45204.3|45224.3|45204.3|45211.8|45191.8|4
1646038210000|2022-02-28 08:50:10|45226.7|45206.7|45234.3|45214.3|45236.8|45216.8|45226.7|45206.7|11
1646038220000|2022-02-28 08:50:20|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45234.3|45214.3|0
1646038230000|2022-02-28 08:50:30|45239.3|45219.3|45234.3|45214.3|45239.3|45219.3|45234.3|45214.3|0
1646038240000|2022-02-28 08:50:40|45231.8|45211.8|45236.8|45216.8|45236.8|45216.8|45231.8|45211.8|3
1646038250000|2022-02-28 08:50:50|45234.3|45214.3|45229.3|45209.3|45234.3|45214.3|45224.4|45204.4|8
1646038260000|2022-02-28 08:51:00|45219.5|45199.5|45209.3|45189.3|45219.5|45199.5|45209.3|45189.3|9
1646038270000|2022-02-28 08:51:10|45211.8|45191.8|45211.8|45191.8|45214.4|45194.4|45211.8|45191.8|7
1646038290000|2022-02-28 08:51:30|45209.4|45189.4|45214.3|45194.3|45214.3|45194.3|45209.3|45189.3|4
1646038300000|2022-02-28 08:51:40|45211.9|45191.9|45209.4|45189.4|45211.9|45191.9|45209.3|45189.3|2
1646038310000|2022-02-28 08:51:50|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|3
1646038320000|2022-02-28 08:52:00|45211.8|45191.8|45209.3|45189.3|45214.3|45194.3|45209.3|45189.3|3
1646038330000|2022-02-28 08:52:10|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45209.3|45189.3|3
1646038340000|2022-02-28 08:52:20|45206.9|45186.9|45206.8|45186.8|45206.9|45186.9|45204.3|45184.3|0
1646038350000|2022-02-28 08:52:30|45204.3|45184.3|45206.8|45186.8|45206.8|45186.8|45204.3|45184.3|3
1646038360000|2022-02-28 08:52:40|||||||||4
1646038370000|2022-02-28 08:52:50|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|4
1646038380000|2022-02-28 08:53:00|45201.8|45181.8|45194.3|45174.3|45201.8|45181.8|45194.3|45174.3|8
1646038390000|2022-02-28 08:53:10|45196.8|45176.8|45194.3|45174.3|45199.3|45179.3|45194.3|45174.3|0
1646038400000|2022-02-28 08:53:20|45194.4|45174.4|45196.8|45176.8|45201.8|45181.8|45194.4|45174.4|3
1646038410000|2022-02-28 08:53:30|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|1
1646038420000|2022-02-28 08:53:40|45196.8|45176.8|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|0
1646038430000|2022-02-28 08:53:50|45196.8|45176.8|45186.8|45166.8|45196.8|45176.8|45186.8|45166.8|9
1646038440000|2022-02-28 08:54:00|45181.8|45161.8|45179.3|45159.3|45181.9|45161.9|45176.8|45156.8|6
1646038450000|2022-02-28 08:54:10|45184.3|45164.3|45179.3|45159.3|45184.3|45164.3|45179.3|45159.3|1
1646038460000|2022-02-28 08:54:20|45181.8|45161.8|45184.3|45164.3|45184.3|45164.3|45181.8|45161.8|0
1646038470000|2022-02-28 08:54:30|45181.8|45161.8|45181.8|45161.8|45184.4|45164.4|45181.8|45161.8|1
1646038490000|2022-02-28 08:54:50|45179.3|45159.3|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|2
1646038500000|2022-02-28 08:55:00|45179.3|45159.3|45179.3|45159.3|45184.2|45164.2|45179.3|45159.3|3
1646038510000|2022-02-28 08:55:10|45176.9|45156.9|45171.8|45151.8|45179.3|45159.3|45171.8|45151.8|5
1646038520000|2022-02-28 08:55:20|45167|45147|45172|45152|45172|45152|45157|45137|10
1646038530000|2022-02-28 08:55:30|45169.5|45149.5|45169.5|45149.5|45171.9|45151.9|45169.5|45149.5|1
1646038540000|2022-02-28 08:55:40|45169.4|45149.4|45169.5|45149.5|45169.5|45149.5|45169.4|45149.4|1
1646038550000|2022-02-28 08:55:50|45169.4|45149.4|45167|45147|45169.4|45149.4|45166.9|45146.9|7
1646038560000|2022-02-28 08:56:00|45164.5|45144.5|45164.5|45144.5|45167|45147|45164.5|45144.5|1
1646038570000|2022-02-28 08:56:10|45164.4|45144.4|45164.4|45144.4|45164.5|45144.5|45161.9|45141.9|1
1646038580000|2022-02-28 08:56:20|45161.9|45141.9|45159.4|45139.4|45164.4|45144.4|45159.4|45139.4|1
1646038590000|2022-02-28 08:56:30|45161.8|45141.8|45161.9|45141.9|45161.9|45141.9|45161.8|45141.8|4
1646038600000|2022-02-28 08:56:40|45164.3|45144.3|45161.9|45141.9|45164.4|45144.4|45159.4|45139.4|28
1646038610000|2022-02-28 08:56:50|45164.4|45144.4|45156.9|45136.9|45164.4|45144.4|45156.9|45136.9|10
1646038620000|2022-02-28 08:57:00|45152|45132|45149.4|45129.4|45152|45132|45139.4|45119.4|6
1646038630000|2022-02-28 08:57:10|45154.4|45134.4|45171.9|45151.9|45174.3|45154.3|45154.4|45134.4|0
1646038640000|2022-02-28 08:57:20|45169.5|45149.5|45186.9|45166.9|45199.3|45179.3|45169.4|45149.4|3
1646038650000|2022-02-28 08:57:30|45184.4|45164.4|45174.4|45154.4|45184.4|45164.4|45174.4|45154.4|1
1646038660000|2022-02-28 08:57:40|45172|45152|45169.4|45149.4|45172|45152|45166.9|45146.9|2
1646038670000|2022-02-28 08:57:50|45164.4|45144.4|45159.4|45139.4|45164.4|45144.4|45157|45137|4
1646038680000|2022-02-28 08:58:00|45156.9|45136.9|45159.4|45139.4|45159.4|45139.4|45154.4|45134.4|2
1646038690000|2022-02-28 08:58:10|45161.9|45141.9|45151.9|45131.9|45161.9|45141.9|45149.5|45129.5|11
1646038700000|2022-02-28 08:58:20|45154.3|45134.3|45154.4|45134.4|45156.9|45136.9|45151.8|45131.8|0
1646038710000|2022-02-28 08:58:30|45149.4|45129.4|45146.9|45126.9|45154.4|45134.4|45146.9|45126.9|5
1646038720000|2022-02-28 08:58:40|45149.3|45129.3|45147|45127|45149.4|45129.4|45146.9|45126.9|1
1646038730000|2022-02-28 08:58:50|45146.9|45126.9|45146.9|45126.9|45149.4|45129.4|45146.9|45126.9|0
1646038740000|2022-02-28 08:59:00|45144.5|45124.5|45146.9|45126.9|45149.3|45129.3|45144.4|45124.4|3
1646038750000|2022-02-28 08:59:10|45144.5|45124.5|45147|45127|45149.4|45129.4|45144.4|45124.4|0
1646038760000|2022-02-28 08:59:20|45149.4|45129.4|45149.4|45129.4|45149.4|45129.4|45144.4|45124.4|0
1646038770000|2022-02-28 08:59:30|45151.8|45131.8|45152|45132|45154.4|45134.4|45146.9|45126.9|2
1646038780000|2022-02-28 08:59:40|45154.4|45134.4|45152|45132|45154.4|45134.4|45149.4|45129.4|0
1646038790000|2022-02-28 08:59:50|45151.9|45131.9|45154.4|45134.4|45154.4|45134.4|45149.4|45129.4|0
1646038800000|2022-02-28 09:00:00|45151.9|45131.9|45146.9|45126.9|45151.9|45131.9|45144.4|45124.4|6
1646038810000|2022-02-28 09:00:10|45149.3|45129.3|45146.9|45126.9|45149.4|45129.4|45146.9|45126.9|0
1646038820000|2022-02-28 09:00:20|45149.4|45129.4|45154.4|45134.4|45154.4|45134.4|45149.4|45129.4|0
1646038830000|2022-02-28 09:00:30|45156.9|45136.9|45154.4|45134.4|45159.4|45139.4|45154.4|45134.4|1
1646038840000|2022-02-28 09:00:40|45156.9|45136.9|45151.9|45131.9|45156.9|45136.9|45151.9|45131.9|1
1646038850000|2022-02-28 09:00:50|45152|45132|45149.4|45129.4|45154.4|45134.4|45149.4|45129.4|3
1646038860000|2022-02-28 09:01:00|45147|45127|45169.4|45149.4|45169.4|45149.4|45146.9|45126.9|9
1646038870000|2022-02-28 09:01:10|45171.9|45151.9|45179.2|45159.2|45179.2|45159.2|45171.9|45151.9|3
1646038880000|2022-02-28 09:01:20|45176.8|45156.8|45174.4|45154.4|45176.8|45156.8|45171.9|45151.9|4
1646038890000|2022-02-28 09:01:30|45176.8|45156.8|45166.8|45146.8|45176.8|45156.8|45166.8|45146.8|2
1646038910000|2022-02-28 09:01:50|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|4
1646038920000|2022-02-28 09:02:00|45166.8|45146.8|45164.3|45144.3|45169.3|45149.3|45164.3|45144.3|1
1646038930000|2022-02-28 09:02:10|45166.8|45146.8|45164.3|45144.3|45169.3|45149.3|45164.3|45144.3|0
1646038940000|2022-02-28 09:02:20|45166.8|45146.8|45171.8|45151.8|45171.8|45151.8|45166.8|45146.8|1
1646038950000|2022-02-28 09:02:30|45179.3|45159.3|45184.3|45164.3|45184.3|45164.3|45179.3|45159.3|8
1646038960000|2022-02-28 09:02:40|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45186.9|45166.9|2
1646038970000|2022-02-28 09:02:50|45186.8|45166.8|45184.3|45164.3|45189.3|45169.3|45184.3|45164.3|6
1646038980000|2022-02-28 09:03:00|45186.8|45166.8|45184.3|45164.3|45186.8|45166.8|45181.8|45161.8|4
1646038990000|2022-02-28 09:03:10|45181.8|45161.8|45189.3|45169.3|45189.3|45169.3|45181.8|45161.8|7
1646039000000|2022-02-28 09:03:20|45191.8|45171.8|45204.3|45184.3|45204.3|45184.3|45191.8|45171.8|11
1646039010000|2022-02-28 09:03:30|45201.8|45181.8|45204.3|45184.3|45204.3|45184.3|45201.8|45181.8|0
1646039020000|2022-02-28 09:03:40|45201.9|45181.9|45199.3|45179.3|45201.9|45181.9|45199.3|45179.3|1
1646039030000|2022-02-28 09:03:50|45201.8|45181.8|45209.3|45189.3|45211.7|45191.7|45201.8|45181.8|1
1646039040000|2022-02-28 09:04:00|45214.3|45194.3|45234.3|45214.3|45234.3|45214.3|45214.3|45194.3|7
1646039050000|2022-02-28 09:04:10|45236.8|45216.8|45241.8|45221.8|45244.3|45224.3|45236.8|45216.8|7
1646039060000|2022-02-28 09:04:20|45241.9|45221.9|45241.8|45221.8|45244.3|45224.3|45241.8|45221.8|4
1646039070000|2022-02-28 09:04:30|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45239.3|45219.3|0
1646039080000|2022-02-28 09:04:40|45241.8|45221.8|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|1
1646039090000|2022-02-28 09:04:50|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|2
1646039100000|2022-02-28 09:05:00|45236.9|45216.9|45249.3|45229.3|45261.7|45241.7|45236.8|45216.8|23
1646039110000|2022-02-28 09:05:10|45251.8|45231.8|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|0
1646039120000|2022-02-28 09:05:20|45256.8|45236.8|45249.4|45229.4|45256.8|45236.8|45249.4|45229.4|2
1646039130000|2022-02-28 09:05:30|45251.8|45231.8|45241.8|45221.8|45254.3|45234.3|45241.8|45221.8|10
1646039140000|2022-02-28 09:05:40|45241.9|45221.9|45239.3|45219.3|45241.9|45221.9|45239.3|45219.3|3
1646039150000|2022-02-28 09:05:50|45236.9|45216.9|45239.3|45219.3|45239.3|45219.3|45236.8|45216.8|0
1646039160000|2022-02-28 09:06:00|45241.8|45221.8|45239.3|45219.3|45244.3|45224.3|45239.3|45219.3|2
1646039170000|2022-02-28 09:06:10|45241.8|45221.8|45241.8|45221.8|45244.3|45224.3|45239.3|45219.3|4
1646039180000|2022-02-28 09:06:20|45244.3|45224.3|45244.3|45224.3|45244.4|45224.4|45241.8|45221.8|5
1646039190000|2022-02-28 09:06:30|45246.8|45226.8|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|5
1646039200000|2022-02-28 09:06:40|45251.8|45231.8|45252|45232|45256.9|45236.9|45249.3|45229.3|10
1646039210000|2022-02-28 09:06:50|45254.3|45234.3|45249.4|45229.4|45254.4|45234.4|45249.4|45229.4|2
1646039220000|2022-02-28 09:07:00|45251.9|45231.9|45249.4|45229.4|45251.9|45231.9|45249.4|45229.4|8
1646039230000|2022-02-28 09:07:10|45251.8|45231.8|45249.3|45229.3|45251.9|45231.9|45249.3|45229.3|1
1646039240000|2022-02-28 09:07:20|45246.9|45226.9|45244.4|45224.4|45246.9|45226.9|45244.4|45224.4|1
1646039250000|2022-02-28 09:07:30|45246.9|45226.9|45249.3|45229.3|45249.3|45229.3|45244.4|45224.4|3
1646039260000|2022-02-28 09:07:40|45251.8|45231.8|45254.4|45234.4|45254.4|45234.4|45249.3|45229.3|0
1646039270000|2022-02-28 09:07:50|45256.8|45236.8|45259.4|45239.4|45261.9|45241.9|45254.4|45234.4|3
1646039280000|2022-02-28 09:08:00|45261.9|45241.9|45261.9|45241.9|45264.4|45244.4|45259.4|45239.4|8
1646039290000|2022-02-28 09:08:10|45264.3|45244.3|45274.3|45254.3|45274.3|45254.3|45264.3|45244.3|12
1646039300000|2022-02-28 09:08:20|45271.8|45251.8|45276.8|45256.8|45276.8|45256.8|45271.8|45251.8|5
1646039310000|2022-02-28 09:08:30|45274.3|45254.3|45291.9|45271.9|45291.9|45271.9|45274.3|45254.3|21
1646039320000|2022-02-28 09:08:40|45294.4|45274.4|45301.9|45281.9|45304.4|45284.4|45294.4|45274.4|23
1646039330000|2022-02-28 09:08:50|45302|45282|45274.5|45254.5|45304.4|45284.4|45274.5|45254.5|8
1646039340000|2022-02-28 09:09:00|45276.9|45256.9|45276.9|45256.9|45279.4|45259.4|45276.9|45256.9|1
1646039350000|2022-02-28 09:09:10|45279.4|45259.4|45279.4|45259.4|45279.4|45259.4|45276.9|45256.9|3
1646039360000|2022-02-28 09:09:20|45276.9|45256.9|45279.4|45259.4|45279.4|45259.4|45276.9|45256.9|2
1646039370000|2022-02-28 09:09:30|45281.9|45261.9|45269.4|45249.4|45281.9|45261.9|45269.4|45249.4|8
1646039380000|2022-02-28 09:09:40|45269.5|45249.5|45269.4|45249.4|45269.5|45249.5|45266.9|45246.9|0
1646039390000|2022-02-28 09:09:50|45266.9|45246.9|45266.9|45246.9|45269.4|45249.4|45266.9|45246.9|2
1646039400000|2022-02-28 09:10:00|45264.4|45244.4|45264.5|45244.5|45266.9|45246.9|45264.4|45244.4|7
1646039410000|2022-02-28 09:10:10|45264.4|45244.4|45254.4|45234.4|45264.4|45244.4|45254.4|45234.4|7
1646039420000|2022-02-28 09:10:20|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|45251.9|45231.9|4
1646039430000|2022-02-28 09:10:30|45249.5|45229.5|45251.9|45231.9|45251.9|45231.9|45249.4|45229.4|3
1646039440000|2022-02-28 09:10:40|45246.9|45226.9|45249.4|45229.4|45249.4|45229.4|45246.9|45226.9|6
1646039450000|2022-02-28 09:10:50|45251.8|45231.8|45252|45232|45252|45232|45251.8|45231.8|3
1646039460000|2022-02-28 09:11:00|45254.4|45234.4|45251.9|45231.9|45254.4|45234.4|45251.9|45231.9|2
1646039470000|2022-02-28 09:11:10|45249.4|45229.4|45249.4|45229.4|45249.4|45229.4|45246.9|45226.9|2
1646039480000|2022-02-28 09:11:20|45249.3|45229.3|45249.4|45229.4|45249.4|45229.4|45249.3|45229.3|1
1646039490000|2022-02-28 09:11:30|45244.5|45224.5|45244.4|45224.4|45249.4|45229.4|45244.4|45224.4|1
1646039500000|2022-02-28 09:11:40|45246.9|45226.9|45244.4|45224.4|45249.4|45229.4|45244.4|45224.4|0
1646039510000|2022-02-28 09:11:50|45246.9|45226.9|45246.9|45226.9|45251.9|45231.9|45244.4|45224.4|2
1646039520000|2022-02-28 09:12:00|||||||||2
1646039530000|2022-02-28 09:12:10|45244.5|45224.5|45246.8|45226.8|45246.9|45226.9|45244.4|45224.4|4
1646039540000|2022-02-28 09:12:20|45244.3|45224.3|45246.8|45226.8|45246.8|45226.8|45244.3|45224.3|3
1646039550000|2022-02-28 09:12:30|45241.9|45221.9|45239.4|45219.4|45241.9|45221.9|45239.4|45219.4|3
1646039560000|2022-02-28 09:12:40|45236.9|45216.9|45232|45212|45236.9|45216.9|45232|45212|2
1646039570000|2022-02-28 09:12:50|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|1
1646039580000|2022-02-28 09:13:00|45231.9|45211.9|45226.9|45206.9|45231.9|45211.9|45226.9|45206.9|2
1646039590000|2022-02-28 09:13:10|45224.5|45204.5|45221.9|45201.9|45226.9|45206.9|45219.5|45199.5|5
1646039600000|2022-02-28 09:13:20|45224.4|45204.4|45219.4|45199.4|45224.4|45204.4|45219.4|45199.4|2
1646039610000|2022-02-28 09:13:30|45219.5|45199.5|45219.4|45199.4|45221.9|45201.9|45219.4|45199.4|0
1646039620000|2022-02-28 09:13:40|45221.9|45201.9|45219.4|45199.4|45221.9|45201.9|45219.4|45199.4|0
1646039630000|2022-02-28 09:13:50|45216.9|45196.9|45209.4|45189.4|45216.9|45196.9|45209.4|45189.4|4
1646039640000|2022-02-28 09:14:00|45214.4|45194.4|45216.9|45196.9|45219.4|45199.4|45214.4|45194.4|5
1646039650000|2022-02-28 09:14:10|45214.5|45194.5|45219.4|45199.4|45219.4|45199.4|45214.4|45194.4|0
1646039670000|2022-02-28 09:14:30|45216.9|45196.9|45219.3|45199.3|45219.4|45199.4|45216.9|45196.9|0
1646039680000|2022-02-28 09:14:40|45219.4|45199.4|45219.4|45199.4|45221.9|45201.9|45216.9|45196.9|2
1646039690000|2022-02-28 09:14:50|45221.9|45201.9|45214.4|45194.4|45221.9|45201.9|45214.4|45194.4|10
1646039700000|2022-02-28 09:15:00|45216.9|45196.9|45214.4|45194.4|45219.4|45199.4|45214.4|45194.4|3
1646039710000|2022-02-28 09:15:10|45212|45192|45211.9|45191.9|45214.4|45194.4|45211.9|45191.9|1
1646039720000|2022-02-28 09:15:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|1
1646039730000|2022-02-28 09:15:30|45209.5|45189.5|45214.4|45194.4|45216.9|45196.9|45209.5|45189.5|3
1646039740000|2022-02-28 09:15:40|45216.9|45196.9|45214.4|45194.4|45216.9|45196.9|45214.4|45194.4|0
1646039750000|2022-02-28 09:15:50|45211.9|45191.9|45214.4|45194.4|45214.4|45194.4|45211.9|45191.9|0
1646039760000|2022-02-28 09:16:00|45216.8|45196.8|45221.9|45201.9|45221.9|45201.9|45216.8|45196.8|5
1646039770000|2022-02-28 09:16:10|45224.3|45204.3|45219.4|45199.4|45224.4|45204.4|45219.4|45199.4|2
1646039780000|2022-02-28 09:16:20|45216.9|45196.9|45221.9|45201.9|45221.9|45201.9|45216.9|45196.9|0
1646039790000|2022-02-28 09:16:30|45219.5|45199.5|45219.4|45199.4|45221.9|45201.9|45216.9|45196.9|0
1646039800000|2022-02-28 09:16:40|45217|45197|45219.4|45199.4|45221.9|45201.9|45216.9|45196.9|2
1646039810000|2022-02-28 09:16:50|45221.9|45201.9|45219.4|45199.4|45221.9|45201.9|45219.4|45199.4|2
1646039820000|2022-02-28 09:17:00|45221.8|45201.8|45216.9|45196.9|45221.9|45201.9|45216.9|45196.9|1
1646039830000|2022-02-28 09:17:10|45219.4|45199.4|45224.4|45204.4|45224.4|45204.4|45216.9|45196.9|3
1646039840000|2022-02-28 09:17:20|45229.4|45209.4|45229.4|45209.4|45229.4|45209.4|45224.5|45204.5|0
1646039850000|2022-02-28 09:17:30|45226.9|45206.9|45231.8|45211.8|45231.8|45211.8|45226.9|45206.9|2
1646039860000|2022-02-28 09:17:40|45229.4|45209.4|45229.4|45209.4|45231.8|45211.8|45229.4|45209.4|1
1646039870000|2022-02-28 09:17:50|45226.9|45206.9|45224.4|45204.4|45229.4|45209.4|45224.4|45204.4|1
1646039880000|2022-02-28 09:18:00|45221.9|45201.9|45219.4|45199.4|45221.9|45201.9|45216.9|45196.9|1
1646039890000|2022-02-28 09:18:10|45217|45197|45217|45197|45219.5|45199.5|45214.4|45194.4|2
1646039900000|2022-02-28 09:18:20|45219.4|45199.4|45224.4|45204.4|45224.4|45204.4|45217|45197|2
1646039910000|2022-02-28 09:18:30|45219.5|45199.5|45224.4|45204.4|45224.4|45204.4|45219.4|45199.4|2
1646039920000|2022-02-28 09:18:40|45221.9|45201.9|45219.4|45199.4|45221.9|45201.9|45219.4|45199.4|0
1646039930000|2022-02-28 09:18:50|45221.8|45201.8|45224.4|45204.4|45224.4|45204.4|45219.4|45199.4|4
1646039940000|2022-02-28 09:19:00|45221.9|45201.9|45219.4|45199.4|45221.9|45201.9|45219.4|45199.4|1
1646039950000|2022-02-28 09:19:10|45217|45197|45211.9|45191.9|45217|45197|45211.9|45191.9|1
1646039960000|2022-02-28 09:19:20|45209.5|45189.5|45206.9|45186.9|45209.5|45189.5|45204.5|45184.5|1
1646039970000|2022-02-28 09:19:30|45204.5|45184.5|45191.9|45171.9|45204.5|45184.5|45191.9|45171.9|1
1646039980000|2022-02-28 09:19:40|45194.3|45174.3|45189.4|45169.4|45194.4|45174.4|45189.4|45169.4|2
1646039990000|2022-02-28 09:19:50|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|4
1646040000000|2022-02-28 09:20:00|45199.4|45179.4|45204.4|45184.4|45204.4|45184.4|45199.4|45179.4|1
1646040010000|2022-02-28 09:20:10|45202|45182|45209.4|45189.4|45209.4|45189.4|45201.9|45181.9|0
1646040020000|2022-02-28 09:20:20|45211.8|45191.8|45209.4|45189.4|45211.8|45191.8|45209.4|45189.4|2
1646040030000|2022-02-28 09:20:30|45211.9|45191.9|45211.8|45191.8|45211.9|45191.9|45209.4|45189.4|0
1646040040000|2022-02-28 09:20:40|45209.4|45189.4|45209.4|45189.4|45209.4|45189.4|45209.4|45189.4|0
1646040050000|2022-02-28 09:20:50|45209.3|45189.3|45204.4|45184.4|45209.3|45189.3|45204.4|45184.4|6
1646040060000|2022-02-28 09:21:00|45199.4|45179.4|45194.4|45174.4|45199.4|45179.4|45194.4|45174.4|8
1646040070000|2022-02-28 09:21:10|45196.9|45176.9|45201.9|45181.9|45204.4|45184.4|45196.9|45176.9|2
1646040080000|2022-02-28 09:21:20|45199.4|45179.4|45206.9|45186.9|45206.9|45186.9|45199.4|45179.4|0
1646040090000|2022-02-28 09:21:30|45209.3|45189.3|45209.4|45189.4|45209.4|45189.4|45209.3|45189.3|1
1646040100000|2022-02-28 09:21:40|45211.9|45191.9|45211.9|45191.9|45211.9|45191.9|45209.4|45189.4|0
1646040110000|2022-02-28 09:21:50|45209.4|45189.4|45211.9|45191.9|45211.9|45191.9|45209.4|45189.4|1
1646040120000|2022-02-28 09:22:00|45209.4|45189.4|45224.4|45204.4|45224.4|45204.4|45209.4|45189.4|2
1646040130000|2022-02-28 09:22:10|45221.9|45201.9|45224.4|45204.4|45226.9|45206.9|45221.9|45201.9|0
1646040140000|2022-02-28 09:22:20|45226.9|45206.9|45224.4|45204.4|45226.9|45206.9|45224.4|45204.4|0
1646040150000|2022-02-28 09:22:30|45219.4|45199.4|45216.9|45196.9|45219.4|45199.4|45214.4|45194.4|2
1646040160000|2022-02-28 09:22:40|45214.4|45194.4|45211.9|45191.9|45216.9|45196.9|45211.9|45191.9|4
1646040170000|2022-02-28 09:22:50|45204.4|45184.4|45196.9|45176.9|45204.4|45184.4|45196.9|45176.9|4
1646040180000|2022-02-28 09:23:00|45194.4|45174.4|45189.4|45169.4|45194.4|45174.4|45189.4|45169.4|2
1646040190000|2022-02-28 09:23:10|45186.9|45166.9|45184.4|45164.4|45186.9|45166.9|45184.4|45164.4|1
1646040200000|2022-02-28 09:23:20|||||||||1
1646040210000|2022-02-28 09:23:30|45186.9|45166.9|45184.4|45164.4|45186.9|45166.9|45184.4|45164.4|0
1646040220000|2022-02-28 09:23:40|45186.8|45166.8|45184.4|45164.4|45186.9|45166.9|45184.4|45164.4|0
1646040230000|2022-02-28 09:23:50|45181.9|45161.9|45181.9|45161.9|45184.4|45164.4|45181.9|45161.9|1
1646040240000|2022-02-28 09:24:00|45184.3|45164.3|45179.3|45159.3|45184.4|45164.4|45176.9|45156.9|7
1646040250000|2022-02-28 09:24:10|45176.9|45156.9|45154.4|45134.4|45179.4|45159.4|45154.4|45134.4|7
1646040260000|2022-02-28 09:24:20|45151.9|45131.9|45144.4|45124.4|45154.4|45134.4|45144.4|45124.4|1
1646040270000|2022-02-28 09:24:30|45141.9|45121.9|45144.3|45124.3|45144.4|45124.4|45139.4|45119.4|7
1646040280000|2022-02-28 09:24:40|45141.8|45121.8|45139.4|45119.4|45141.9|45121.9|45139.4|45119.4|4
1646040290000|2022-02-28 09:24:50|45141.8|45121.8|45144.4|45124.4|45144.4|45124.4|45139.4|45119.4|2
1646040300000|2022-02-28 09:25:00|45146.8|45126.8|45156.9|45136.9|45159.3|45139.3|45144.4|45124.4|3
1646040310000|2022-02-28 09:25:10|45159.4|45139.4|45159.4|45139.4|45161.9|45141.9|45159.4|45139.4|3
1646040320000|2022-02-28 09:25:20|45161.9|45141.9|45169.4|45149.4|45169.4|45149.4|45159.4|45139.4|0
1646040330000|2022-02-28 09:25:30|45166.9|45146.9|45166.9|45146.9|45169.4|45149.4|45166.9|45146.9|0
1646040340000|2022-02-28 09:25:40|45171.9|45151.9|45179.4|45159.4|45181.8|45161.8|45171.9|45151.9|2
1646040350000|2022-02-28 09:25:50|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|3
1646040360000|2022-02-28 09:26:00|45171.9|45151.9|45169.3|45149.3|45171.9|45151.9|45169.3|45149.3|4
1646040370000|2022-02-28 09:26:10|45166.8|45146.8|45164.4|45144.4|45166.8|45146.8|45159.4|45139.4|1
1646040380000|2022-02-28 09:26:20|45161.9|45141.9|45164.4|45144.4|45164.4|45144.4|45161.9|45141.9|1
1646040390000|2022-02-28 09:26:30|||||||||2
1646040400000|2022-02-28 09:26:40|45161.9|45141.9|45154.4|45134.4|45161.9|45141.9|45154.4|45134.4|2
1646040410000|2022-02-28 09:26:50|45151.9|45131.9|45144.4|45124.4|45151.9|45131.9|45144.4|45124.4|0
1646040420000|2022-02-28 09:27:00|45141.9|45121.9|45146.9|45126.9|45146.9|45126.9|45139.4|45119.4|5
1646040430000|2022-02-28 09:27:10|45149.4|45129.4|45156.9|45136.9|45156.9|45136.9|45149.4|45129.4|1
1646040440000|2022-02-28 09:27:20|45159.4|45139.4|45154.4|45134.4|45159.4|45139.4|45154.4|45134.4|0
1646040450000|2022-02-28 09:27:30|45151.9|45131.9|45151.9|45131.9|45151.9|45131.9|45151.9|45131.9|0
1646040460000|2022-02-28 09:27:40|45149.4|45129.4|45144.4|45124.4|45149.4|45129.4|45141.9|45121.9|7
1646040470000|2022-02-28 09:27:50|45146.9|45126.9|45149.4|45129.4|45149.4|45129.4|45146.9|45126.9|0
1646040480000|2022-02-28 09:28:00|45146.9|45126.9|45149.4|45129.4|45149.4|45129.4|45146.9|45126.9|2
1646040490000|2022-02-28 09:28:10|45151.8|45131.8|45169.4|45149.4|45169.4|45149.4|45151.8|45131.8|4
1646040500000|2022-02-28 09:28:20|45174.4|45154.4|45176.9|45156.9|45176.9|45156.9|45174.4|45154.4|2
1646040510000|2022-02-28 09:28:30|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|45174.4|45154.4|3
1646040520000|2022-02-28 09:28:40|||||||||1
1646040530000|2022-02-28 09:28:50|||||||||1
1646040540000|2022-02-28 09:29:00|45176.8|45156.8|45174.4|45154.4|45176.8|45156.8|45174.4|45154.4|1
1646040550000|2022-02-28 09:29:10|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1646040560000|2022-02-28 09:29:20|45179.3|45159.3|45179.4|45159.4|45179.4|45159.4|45179.3|45159.3|0
1646040570000|2022-02-28 09:29:30|45181.8|45161.8|45184.4|45164.4|45184.4|45164.4|45181.8|45161.8|0
1646040580000|2022-02-28 09:29:40|45191.9|45171.9|45194.4|45174.4|45196.9|45176.9|45191.9|45171.9|1
1646040590000|2022-02-28 09:29:50|45191.9|45171.9|45191.9|45171.9|45191.9|45171.9|45189.4|45169.4|0
1646040600000|2022-02-28 09:30:00|45189.4|45169.4|45196.8|45176.8|45196.8|45176.8|45189.4|45169.4|1
1646040610000|2022-02-28 09:30:10|45194.4|45174.4|45194.4|45174.4|45194.4|45174.4|45189.4|45169.4|3
1646040620000|2022-02-28 09:30:20|45191.9|45171.9|45196.9|45176.9|45196.9|45176.9|45191.9|45171.9|1
1646040630000|2022-02-28 09:30:30|45194.4|45174.4|45194.4|45174.4|45196.9|45176.9|45194.4|45174.4|0
1646040640000|2022-02-28 09:30:40|45196.9|45176.9|45194.4|45174.4|45199.4|45179.4|45194.4|45174.4|2
1646040650000|2022-02-28 09:30:50|45196.8|45176.8|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|2
1646040660000|2022-02-28 09:31:00|45196.8|45176.8|45194.4|45174.4|45196.8|45176.8|45194.4|45174.4|1
1646040680000|2022-02-28 09:31:20|45196.8|45176.8|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|0
1646040690000|2022-02-28 09:31:30|45196.8|45176.8|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|0
1646040700000|2022-02-28 09:31:40|45196.9|45176.9|45199.4|45179.4|45199.4|45179.4|45196.9|45176.9|2
1646040710000|2022-02-28 09:31:50|45201.8|45181.8|45206.8|45186.8|45206.8|45186.8|45201.8|45181.8|2
1646040720000|2022-02-28 09:32:00|45206.9|45186.9|45216.9|45196.9|45216.9|45196.9|45206.9|45186.9|6
1646040730000|2022-02-28 09:32:10|||||||||2
1646040740000|2022-02-28 09:32:20|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|1
1646040780000|2022-02-28 09:33:00|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|45214.4|45194.4|2
1646040790000|2022-02-28 09:33:10|45216.9|45196.9|45229.4|45209.4|45229.4|45209.4|45216.9|45196.9|5
1646040800000|2022-02-28 09:33:20|45231.8|45211.8|45231.9|45211.9|45231.9|45211.9|45229.4|45209.4|1
1646040810000|2022-02-28 09:33:30|45229.4|45209.4|45234.4|45214.4|45234.4|45214.4|45229.4|45209.4|0
1646040820000|2022-02-28 09:33:40|45236.9|45216.9|45236.9|45216.9|45236.9|45216.9|45234.4|45214.4|2
1646040830000|2022-02-28 09:33:50|45234.4|45214.4|45231.9|45211.9|45234.4|45214.4|45231.8|45211.8|4
1646040840000|2022-02-28 09:34:00|45234.4|45214.4|45234.3|45214.3|45234.4|45214.4|45231.8|45211.8|3
1646040850000|2022-02-28 09:34:10|45231.8|45211.8|45231.8|45211.8|45234.4|45214.4|45229.4|45209.4|2
1646040860000|2022-02-28 09:34:20|45231.9|45211.9|45232|45212|45234.5|45214.5|45229.4|45209.4|25
1646040870000|2022-02-28 09:34:30|45229.6|45209.6|45229.5|45209.5|45232|45212|45229.5|45209.5|2
1646040880000|2022-02-28 09:34:40|45227.1|45207.1|45227|45207|45229.5|45209.5|45224.6|45204.6|1
1646040890000|2022-02-28 09:34:50|45229.5|45209.5|45227|45207|45229.5|45209.5|45227|45207|0
1646040900000|2022-02-28 09:35:00|45224.6|45204.6|45217.1|45197.1|45229.5|45209.5|45217.1|45197.1|3
1646040910000|2022-02-28 09:35:10|45214.6|45194.6|45224.5|45204.5|45224.5|45204.5|45214.6|45194.6|3
1646040920000|2022-02-28 09:35:20|||||||||3
1646040930000|2022-02-28 09:35:30|45227|45207|45232|45212|45232|45212|45227|45207|0
1646040940000|2022-02-28 09:35:40|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|1
1646040950000|2022-02-28 09:35:50|45227.1|45207.1|45229.5|45209.5|45229.5|45209.5|45227.1|45207.1|1
1646040960000|2022-02-28 09:36:00|45232|45212|45232|45212|45234.4|45214.4|45229.5|45209.5|2
1646040970000|2022-02-28 09:36:10|45234.4|45214.4|45232|45212|45234.4|45214.4|45232|45212|0
1646040980000|2022-02-28 09:36:20|45232.1|45212.1|45234.5|45214.5|45234.5|45214.5|45232|45212|0
1646040990000|2022-02-28 09:36:30|45232.1|45212.1|45234.5|45214.5|45234.6|45214.6|45232.1|45212.1|1
1646041000000|2022-02-28 09:36:40|45232.1|45212.1|45232|45212|45234.5|45214.5|45232|45212|1
1646041010000|2022-02-28 09:36:50|45229.6|45209.6|45227.1|45207.1|45229.6|45209.6|45227.1|45207.1|2
1646041020000|2022-02-28 09:37:00|45229.5|45209.5|45229.5|45209.5|45232|45212|45227.1|45207.1|10
1646041030000|2022-02-28 09:37:10|45229.6|45209.6|45234.5|45214.5|45234.5|45214.5|45229.5|45209.5|8
1646041040000|2022-02-28 09:37:20|45232.1|45212.1|45229.6|45209.6|45232.1|45212.1|45229.5|45209.5|1
1646041050000|2022-02-28 09:37:30|45232.1|45212.1|45229.6|45209.6|45234.5|45214.5|45229.6|45209.6|2
1646041060000|2022-02-28 09:37:40|45229.5|45209.5|45229.5|45209.5|45229.6|45209.6|45229.5|45209.5|1
1646041070000|2022-02-28 09:37:50|45229.6|45209.6|45232|45212|45232|45212|45229.5|45209.5|0
1646041080000|2022-02-28 09:38:00|45229.6|45209.6|45247.1|45227.1|45249.5|45229.5|45229.6|45209.6|3
1646041090000|2022-02-28 09:38:10|45244.6|45224.6|45244.6|45224.6|45247|45227|45244.6|45224.6|1
1646041100000|2022-02-28 09:38:20|45242.1|45222.1|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|0
1646041110000|2022-02-28 09:38:30|45242.1|45222.1|45242.1|45222.1|45242.1|45222.1|45242.1|45222.1|1
1646041120000|2022-02-28 09:38:40|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|1
1646041130000|2022-02-28 09:38:50|45247|45227|45259.6|45239.6|45259.6|45239.6|45247|45227|7
1646041140000|2022-02-28 09:39:00|45257.1|45237.1|45257|45237|45257.1|45237.1|45254.5|45234.5|5
1646041150000|2022-02-28 09:39:10|45254.6|45234.6|45259.6|45239.6|45259.6|45239.6|45254.6|45234.6|4
1646041160000|2022-02-28 09:39:20|45257.1|45237.1|45262.1|45242.1|45262.1|45242.1|45257.1|45237.1|0
1646041170000|2022-02-28 09:39:30|45264.5|45244.5|45274.6|45254.6|45277.1|45257.1|45264.5|45244.5|15
1646041180000|2022-02-28 09:39:40|45269.7|45249.7|45264.6|45244.6|45269.7|45249.7|45262.1|45242.1|4
1646041200000|2022-02-28 09:40:00|45262.1|45242.1|45259.6|45239.6|45262.1|45242.1|45257.1|45237.1|0
1646041210000|2022-02-28 09:40:10|45257.1|45237.1|45254.6|45234.6|45259.6|45239.6|45254.6|45234.6|2
1646041220000|2022-02-28 09:40:20|45257|45237|45259.6|45239.6|45259.6|45239.6|45254.6|45234.6|2
1646041230000|2022-02-28 09:40:30|45254.6|45234.6|45257.1|45237.1|45259.6|45239.6|45254.6|45234.6|0
1646041240000|2022-02-28 09:40:40|45254.6|45234.6|45267.1|45247.1|45267.1|45247.1|45254.6|45234.6|4
1646041250000|2022-02-28 09:40:50|45264.6|45244.6|45267.1|45247.1|45269.6|45249.6|45264.6|45244.6|1
1646041260000|2022-02-28 09:41:00|45264.6|45244.6|45269.6|45249.6|45269.6|45249.6|45264.6|45244.6|1
1646041270000|2022-02-28 09:41:10|45264.6|45244.6|45262.1|45242.1|45267.1|45247.1|45262.1|45242.1|3
1646041280000|2022-02-28 09:41:20|45264.6|45244.6|45262.1|45242.1|45264.6|45244.6|45259.6|45239.6|0
1646041290000|2022-02-28 09:41:30|45264.6|45244.6|45262.1|45242.1|45267.1|45247.1|45262.1|45242.1|1
1646041310000|2022-02-28 09:41:50|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|45257.1|45237.1|3
1646041320000|2022-02-28 09:42:00|45257.1|45237.1|45264.6|45244.6|45267|45247|45257.1|45237.1|5
1646041330000|2022-02-28 09:42:10|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|45259.6|45239.6|0
1646041340000|2022-02-28 09:42:20|45259.6|45239.6|45254.6|45234.6|45262.1|45242.1|45254.6|45234.6|10
1646041350000|2022-02-28 09:42:30|45257.1|45237.1|45259.6|45239.6|45259.6|45239.6|45257.1|45237.1|0
1646041360000|2022-02-28 09:42:40|45257.1|45237.1|45254.6|45234.6|45259.6|45239.6|45254.6|45234.6|2
1646041370000|2022-02-28 09:42:50|45254.5|45234.5|45252.1|45232.1|45254.5|45234.5|45252.1|45232.1|3
1646041380000|2022-02-28 09:43:00|45254.6|45234.6|45259.6|45239.6|45259.6|45239.6|45254.6|45234.6|0
1646041390000|2022-02-28 09:43:10|45259.5|45239.5|45259.6|45239.6|45259.6|45239.6|45254.6|45234.6|0
1646041400000|2022-02-28 09:43:20|45257.1|45237.1|45252.1|45232.1|45257.1|45237.1|45252.1|45232.1|0
1646041410000|2022-02-28 09:43:30|45254.6|45234.6|45249.6|45229.6|45254.6|45234.6|45249.6|45229.6|2
1646041420000|2022-02-28 09:43:40|45247.1|45227.1|45247.1|45227.1|45249.6|45229.6|45247.1|45227.1|1
1646041430000|2022-02-28 09:43:50|45249.6|45229.6|45244.6|45224.6|45249.6|45229.6|45244.6|45224.6|2
1646041440000|2022-02-28 09:44:00|45247.1|45227.1|45244.6|45224.6|45247.1|45227.1|45244.6|45224.6|1
1646041450000|2022-02-28 09:44:10|45242.1|45222.1|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|0
1646041460000|2022-02-28 09:44:20|45242.1|45222.1|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|3
1646041470000|2022-02-28 09:44:30|45247.1|45227.1|45249.6|45229.6|45249.6|45229.6|45247.1|45227.1|2
1646041480000|2022-02-28 09:44:40|45247.1|45227.1|45247.1|45227.1|45249.6|45229.6|45247.1|45227.1|5
1646041490000|2022-02-28 09:44:50|45249.6|45229.6|45229.6|45209.6|45249.6|45229.6|45229.6|45209.6|4
1646041500000|2022-02-28 09:45:00|45227.1|45207.1|45227.1|45207.1|45229.6|45209.6|45224.6|45204.6|5
1646041510000|2022-02-28 09:45:10|45224.6|45204.6|45227.1|45207.1|45227.1|45207.1|45224.6|45204.6|1
1646041520000|2022-02-28 09:45:20|45229.6|45209.6|45232.1|45212.1|45232.1|45212.1|45227.1|45207.1|3
1646041530000|2022-02-28 09:45:30|||||||||2
1646041540000|2022-02-28 09:45:40|||||||||1
1646041550000|2022-02-28 09:45:50|45234.6|45214.6|45234.6|45214.6|45237.1|45217.1|45234.6|45214.6|1
1646041560000|2022-02-28 09:46:00|45237.1|45217.1|45239.6|45219.6|45242.1|45222.1|45237.1|45217.1|1
1646041570000|2022-02-28 09:46:10|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|0
1646041580000|2022-02-28 09:46:20|45239.6|45219.6|45229.6|45209.6|45239.6|45219.6|45229.6|45209.6|4
1646041600000|2022-02-28 09:46:40|45227.1|45207.1|45222.1|45202.1|45227.1|45207.1|45222.1|45202.1|3
1646041610000|2022-02-28 09:46:50|45219.6|45199.6|45222.1|45202.1|45222.1|45202.1|45219.6|45199.6|1
1646041620000|2022-02-28 09:47:00|45219.6|45199.6|45217.1|45197.1|45219.6|45199.6|45217.1|45197.1|1
1646041630000|2022-02-28 09:47:10|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|0
1646041640000|2022-02-28 09:47:20|45217.1|45197.1|45217.1|45197.1|45217.1|45197.1|45217|45197|3
1646041660000|2022-02-28 09:47:40|45214.6|45194.6|45217.1|45197.1|45219.6|45199.6|45214.6|45194.6|1
1646041670000|2022-02-28 09:47:50|45219.5|45199.5|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|1
1646041680000|2022-02-28 09:48:00|45217.1|45197.1|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|0
1646041690000|2022-02-28 09:48:10|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|45222.1|45202.1|0
1646041700000|2022-02-28 09:48:20|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|0
1646041710000|2022-02-28 09:48:30|45217.1|45197.1|45219.6|45199.6|45219.6|45199.6|45217.1|45197.1|0
1646041720000|2022-02-28 09:48:40|45217.1|45197.1|45222.1|45202.1|45222.1|45202.1|45217.1|45197.1|0
1646041730000|2022-02-28 09:48:50|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|0
1646041740000|2022-02-28 09:49:00|45222|45202|45227.1|45207.1|45227.1|45207.1|45222|45202|0
1646041750000|2022-02-28 09:49:10|45224.6|45204.6|45229.6|45209.6|45229.6|45209.6|45224.6|45204.6|0
1646041760000|2022-02-28 09:49:20|45227.1|45207.1|45222.1|45202.1|45229.6|45209.6|45222.1|45202.1|3
1646041770000|2022-02-28 09:49:30|45224.6|45204.6|45222.1|45202.1|45224.6|45204.6|45222.1|45202.1|0
1646041780000|2022-02-28 09:49:40|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|45224.6|45204.6|4
1646041790000|2022-02-28 09:49:50|45229.4|45209.4|45229.6|45209.6|45234.6|45214.6|45229.4|45209.4|8
1646041800000|2022-02-28 09:50:00|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|45232.1|45212.1|5
1646041810000|2022-02-28 09:50:10|45229.6|45209.6|45229.6|45209.6|45232.1|45212.1|45227.1|45207.1|1
1646041820000|2022-02-28 09:50:20|45227.1|45207.1|45229.5|45209.5|45229.6|45209.6|45227.1|45207.1|0
1646041830000|2022-02-28 09:50:30|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|45229.6|45209.6|0
1646041840000|2022-02-28 09:50:40|45232.1|45212.1|45234.5|45214.5|45234.5|45214.5|45229.6|45209.6|2
1646041870000|2022-02-28 09:51:10|45232.1|45212.1|45229.6|45209.6|45232.1|45212.1|45229.6|45209.6|2
1646041880000|2022-02-28 09:51:20|45232|45212|45232.1|45212.1|45232.1|45212.1|45229.6|45209.6|0
1646041890000|2022-02-28 09:51:30|45229.6|45209.6|45234.5|45214.5|45234.5|45214.5|45229.6|45209.6|9
1646041900000|2022-02-28 09:51:40|45234.6|45214.6|45244.6|45224.6|45244.6|45224.6|45234.6|45214.6|4
1646041910000|2022-02-28 09:51:50|45247|45227|45247.1|45227.1|45252|45232|45247|45227|3
1646041920000|2022-02-28 09:52:00|||||||||2
1646041930000|2022-02-28 09:52:10|45244.6|45224.6|45247.1|45227.1|45247.1|45227.1|45244.6|45224.6|0
1646041940000|2022-02-28 09:52:20|45244.6|45224.6|45237.1|45217.1|45244.6|45224.6|45237.1|45217.1|3
1646041950000|2022-02-28 09:52:30|45234.7|45214.7|45227.1|45207.1|45234.7|45214.7|45227.1|45207.1|1
1646041960000|2022-02-28 09:52:40|45229.6|45209.6|45224.6|45204.6|45229.6|45209.6|45224.6|45204.6|2
1646041970000|2022-02-28 09:52:50|45227|45207|45227|45207|45227|45207|45227|45207|0
1646041980000|2022-02-28 09:53:00|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45224.6|45204.6|2
1646041990000|2022-02-28 09:53:10|45227.1|45207.1|45229.6|45209.6|45229.6|45209.6|45227.1|45207.1|0
1646042000000|2022-02-28 09:53:20|45227.1|45207.1|45217.1|45197.1|45227.1|45207.1|45214.6|45194.6|1
1646042010000|2022-02-28 09:53:30|45214.6|45194.6|45207.1|45187.1|45214.6|45194.6|45207.1|45187.1|5
1646042020000|2022-02-28 09:53:40|45204.6|45184.6|45207.1|45187.1|45207.1|45187.1|45204.6|45184.6|0
1646042040000|2022-02-28 09:54:00|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|45209.6|45189.6|0
1646042060000|2022-02-28 09:54:20|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|45214.6|45194.6|0
1646042070000|2022-02-28 09:54:30|45221.9|45201.9|45224.6|45204.6|45224.6|45204.6|45221.9|45201.9|1
1646042080000|2022-02-28 09:54:40|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|0
1646042090000|2022-02-28 09:54:50|45222.1|45202.1|45224.6|45204.6|45224.6|45204.6|45222.1|45202.1|8
1646042100000|2022-02-28 09:55:00|45222.1|45202.1|45214.6|45194.6|45222.1|45202.1|45214.6|45194.6|4
1646042120000|2022-02-28 09:55:20|45212.1|45192.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|2
1646042130000|2022-02-28 09:55:30|45217|45197|45214.6|45194.6|45217|45197|45214.6|45194.6|0
1646042140000|2022-02-28 09:55:40|45217|45197|45214.6|45194.6|45217.1|45197.1|45214.6|45194.6|0
1646042150000|2022-02-28 09:55:50|45217.1|45197.1|45214.6|45194.6|45217.1|45197.1|45214.6|45194.6|1
1646042160000|2022-02-28 09:56:00|45217|45197|45217.1|45197.1|45217.1|45197.1|45214.6|45194.6|0
1646042180000|2022-02-28 09:56:20|45219.6|45199.6|45219.6|45199.6|45222.1|45202.1|45219.6|45199.6|1
1646042190000|2022-02-28 09:56:30|45217.1|45197.1|45214.6|45194.6|45217.1|45197.1|45214.6|45194.6|1
1646042210000|2022-02-28 09:56:50|45212.1|45192.1|45214.6|45194.6|45214.6|45194.6|45212.1|45192.1|0
1646042220000|2022-02-28 09:57:00|45212.1|45192.1|45204.6|45184.6|45212.1|45192.1|45204.6|45184.6|4
1646042230000|2022-02-28 09:57:10|45199.6|45179.6|45199.6|45179.6|45202.1|45182.1|45199.6|45179.6|0
1646042240000|2022-02-28 09:57:20|45197.1|45177.1|45197.1|45177.1|45199.6|45179.6|45197.1|45177.1|3
1646042250000|2022-02-28 09:57:30|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45189.7|45169.7|2
1646042260000|2022-02-28 09:57:40|45192.2|45172.2|45189.6|45169.6|45192.2|45172.2|45189.6|45169.6|1
1646042270000|2022-02-28 09:57:50|45192.1|45172.1|45197.1|45177.1|45202.1|45182.1|45192.1|45172.1|3
1646042280000|2022-02-28 09:58:00|45194.6|45174.6|45192.1|45172.1|45194.6|45174.6|45192.1|45172.1|5
1646042290000|2022-02-28 09:58:10|45194.6|45174.6|45189.6|45169.6|45194.6|45174.6|45189.6|45169.6|3
1646042300000|2022-02-28 09:58:20|45174.7|45154.7|45167.1|45147.1|45174.7|45154.7|45167.1|45147.1|14
1646042310000|2022-02-28 09:58:30|45164.6|45144.6|45164.6|45144.6|45164.6|45144.6|45164.6|45144.6|2
1646042320000|2022-02-28 09:58:40|45162.1|45142.1|45162.1|45142.1|45167.1|45147.1|45162.1|45142.1|4
1646042330000|2022-02-28 09:58:50|45159.6|45139.6|45164.6|45144.6|45164.6|45144.6|45159.6|45139.6|2
1646042340000|2022-02-28 09:59:00|45162.1|45142.1|45164.6|45144.6|45164.6|45144.6|45162.1|45142.1|7
1646042350000|2022-02-28 09:59:10|45167.1|45147.1|45169.6|45149.6|45169.6|45149.6|45164.6|45144.6|3
1646042360000|2022-02-28 09:59:20|45167.1|45147.1|45172|45152|45172|45152|45167.1|45147.1|3
1646042370000|2022-02-28 09:59:30|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|0
1646042380000|2022-02-28 09:59:40|45172|45152|45169.6|45149.6|45172.1|45152.1|45169.6|45149.6|2
1646042390000|2022-02-28 09:59:50|45167.1|45147.1|45159.6|45139.6|45169.6|45149.6|45159.6|45139.6|3
1646042400000|2022-02-28 10:00:00|45162.1|45142.1|45154.6|45134.6|45162.1|45142.1|45152.1|45132.1|7
1646042410000|2022-02-28 10:00:10|||||||||2
1646042420000|2022-02-28 10:00:20|45157.1|45137.1|45162.1|45142.1|45162.1|45142.1|45157.1|45137.1|2
1646042430000|2022-02-28 10:00:30|45159.7|45139.7|45162.1|45142.1|45162.1|45142.1|45157.1|45137.1|10
1646042440000|2022-02-28 10:00:40|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|45159.6|45139.6|6
1646042450000|2022-02-28 10:00:50|||||||||1
1646042460000|2022-02-28 10:01:00|45162.1|45142.1|45159.6|45139.6|45162.1|45142.1|45159.6|45139.6|3
1646042470000|2022-02-28 10:01:10|||||||||2
1646042480000|2022-02-28 10:01:20|45164.6|45144.6|45169.6|45149.6|45171.9|45151.9|45164.6|45144.6|5
1646042490000|2022-02-28 10:01:30|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|2
1646042500000|2022-02-28 10:01:40|45172.1|45152.1|45169.6|45149.6|45172.1|45152.1|45169.6|45149.6|2
1646042510000|2022-02-28 10:01:50|||||||||6
1646042520000|2022-02-28 10:02:00|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|45164.6|45144.6|1
1646042530000|2022-02-28 10:02:10|||||||||1
1646042540000|2022-02-28 10:02:20|45169.6|45149.6|45184.6|45164.6|45187.1|45167.1|45169.6|45149.6|8
1646042550000|2022-02-28 10:02:30|45182.1|45162.1|45182.1|45162.1|45182.1|45162.1|45182.1|45162.1|3
1646042560000|2022-02-28 10:02:40|45179.6|45159.6|45179.6|45159.6|45182|45162|45177|45157|1
1646042570000|2022-02-28 10:02:50|45177.1|45157.1|45174.6|45154.6|45177.1|45157.1|45174.6|45154.6|1
1646042580000|2022-02-28 10:03:00|45172.1|45152.1|45169.6|45149.6|45172.1|45152.1|45169.6|45149.6|1
1646042590000|2022-02-28 10:03:10|45167.1|45147.1|45164.6|45144.6|45167.1|45147.1|45164.6|45144.6|2
1646042600000|2022-02-28 10:03:20|45167.1|45147.1|45169.6|45149.6|45169.6|45149.6|45167.1|45147.1|2
1646042610000|2022-02-28 10:03:30|45172|45152|45172.1|45152.1|45172.1|45152.1|45172|45152|1
1646042620000|2022-02-28 10:03:40|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|0
1646042630000|2022-02-28 10:03:50|||||||||3
1646042650000|2022-02-28 10:04:10|||||||||3
1646042670000|2022-02-28 10:04:30|45172|45152|45172.1|45152.1|45172.1|45152.1|45169.6|45149.6|4
1646042680000|2022-02-28 10:04:40|45174.6|45154.6|45177.1|45157.1|45177.1|45157.1|45174.6|45154.6|0
1646042690000|2022-02-28 10:04:50|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|45174.6|45154.6|1
1646042710000|2022-02-28 10:05:10|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|1
1646042720000|2022-02-28 10:05:20|45169.6|45149.6|45172.1|45152.1|45172.1|45152.1|45169.6|45149.6|0
1646042730000|2022-02-28 10:05:30|||||||||2
1646042740000|2022-02-28 10:05:40|45174.5|45154.5|45172.1|45152.1|45179.6|45159.6|45172.1|45152.1|3
1646042750000|2022-02-28 10:05:50|45169.7|45149.7|45172.1|45152.1|45172.1|45152.1|45169.6|45149.6|0
1646042760000|2022-02-28 10:06:00|||||||||1
1646042770000|2022-02-28 10:06:10|45174.6|45154.6|45182|45162|45182|45162|45174.6|45154.6|1
1646042780000|2022-02-28 10:06:20|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|1
1646042790000|2022-02-28 10:06:30|45177.1|45157.1|45179.6|45159.6|45179.6|45159.6|45174.6|45154.6|1
1646042800000|2022-02-28 10:06:40|||||||||3
1646042810000|2022-02-28 10:06:50|45182.1|45162.1|45187.1|45167.1|45187.1|45167.1|45182.1|45162.1|1
1646042820000|2022-02-28 10:07:00|45184.6|45164.6|45194.6|45174.6|45194.6|45174.6|45184.6|45164.6|2
1646042830000|2022-02-28 10:07:10|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|45192.1|45172.1|0
1646042840000|2022-02-28 10:07:20|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|45194.6|45174.6|5
1646042880000|2022-02-28 10:08:00|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|1
1646042890000|2022-02-28 10:08:10|45199.6|45179.6|45204.5|45184.5|45204.5|45184.5|45199.6|45179.6|3
1646042900000|2022-02-28 10:08:20|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|3
1646042930000|2022-02-28 10:08:50|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|1
1646042940000|2022-02-28 10:09:00|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|2
1646042950000|2022-02-28 10:09:10|45207|45187|45207|45187|45207|45187|45207|45187|1
1646042960000|2022-02-28 10:09:20|45209.5|45189.5|45209.6|45189.6|45209.6|45189.6|45209.5|45189.5|1
1646042970000|2022-02-28 10:09:30|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|45204.6|45184.6|2
1646042980000|2022-02-28 10:09:40|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|0
1646042990000|2022-02-28 10:09:50|45199.6|45179.6|45202.1|45182.1|45202.1|45182.1|45199.6|45179.6|3
1646043000000|2022-02-28 10:10:00|45199.6|45179.6|45199.6|45179.6|45202.1|45182.1|45199.6|45179.6|2
1646043010000|2022-02-28 10:10:10|45202.1|45182.1|45199.6|45179.6|45202.1|45182.1|45197.1|45177.1|0
1646043020000|2022-02-28 10:10:20|45202|45182|45184.6|45164.6|45202|45182|45184.6|45164.6|3
1646043030000|2022-02-28 10:10:30|45182.1|45162.1|45174.6|45154.6|45182.1|45162.1|45174.6|45154.6|0
1646043040000|2022-02-28 10:10:40|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|1
1646043050000|2022-02-28 10:10:50|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45167.1|45147.1|1
1646043060000|2022-02-28 10:11:00|45167.1|45147.1|45169.6|45149.6|45169.6|45149.6|45167.1|45147.1|1
1646043070000|2022-02-28 10:11:10|45172|45152|45179.6|45159.6|45179.6|45159.6|45172|45152|1
1646043080000|2022-02-28 10:11:20|45182|45162|45182.1|45162.1|45182.1|45162.1|45182|45162|3
1646043090000|2022-02-28 10:11:30|45184.6|45164.6|45179.6|45159.6|45184.6|45164.6|45179.6|45159.6|4
1646043110000|2022-02-28 10:11:50|45179.5|45159.5|45179.6|45159.6|45179.6|45159.6|45179.5|45159.5|1
1646043120000|2022-02-28 10:12:00|45177.1|45157.1|45177.1|45157.1|45179.6|45159.6|45177.1|45157.1|2
1646043130000|2022-02-28 10:12:10|45179.6|45159.6|45182.1|45162.1|45182.1|45162.1|45179.6|45159.6|0
1646043140000|2022-02-28 10:12:20|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|1
1646043150000|2022-02-28 10:12:30|45182.1|45162.1|45174.6|45154.6|45182.1|45162.1|45174.6|45154.6|1
1646043160000|2022-02-28 10:12:40|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|0
1646043170000|2022-02-28 10:12:50|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|2
1646043180000|2022-02-28 10:13:00|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|45167.1|45147.1|1
1646043190000|2022-02-28 10:13:10|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|2
1646043210000|2022-02-28 10:13:30|45172.1|45152.1|45172.1|45152.1|45174.6|45154.6|45172.1|45152.1|1
1646043220000|2022-02-28 10:13:40|45174.5|45154.5|45177|45157|45177|45157|45174.5|45154.5|2
1646043230000|2022-02-28 10:13:50|45174.5|45154.5|45174.5|45154.5|45179.4|45159.4|45174.5|45154.5|3
1646043240000|2022-02-28 10:14:00|45176.9|45156.9|45179.4|45159.4|45179.4|45159.4|45176.9|45156.9|1
1646043260000|2022-02-28 10:14:20|45177|45157|45177|45157|45179.4|45159.4|45177|45157|1
1646043270000|2022-02-28 10:14:30|45174.5|45154.5|45172.1|45152.1|45174.6|45154.6|45172.1|45152.1|1
1646043280000|2022-02-28 10:14:40|45174.5|45154.5|45174.6|45154.6|45174.6|45154.6|45174.5|45154.5|0
1646043290000|2022-02-28 10:14:50|45177.1|45157.1|45177|45157|45177.1|45157.1|45177|45157|1
1646043300000|2022-02-28 10:15:00|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|45174.6|45154.6|0
1646043310000|2022-02-28 10:15:10|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|3
1646043320000|2022-02-28 10:15:20|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|0
1646043330000|2022-02-28 10:15:30|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|0
1646043340000|2022-02-28 10:15:40|45174.6|45154.6|45179.5|45159.5|45179.5|45159.5|45174.6|45154.6|5
1646043350000|2022-02-28 10:15:50|45177.1|45157.1|45177.1|45157.1|45179.5|45159.5|45177.1|45157.1|0
1646043360000|2022-02-28 10:16:00|45179.5|45159.5|45182|45162|45182|45162|45179.5|45159.5|3
1646043370000|2022-02-28 10:16:10|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|45177.1|45157.1|2
1646043390000|2022-02-28 10:16:30|45179.5|45159.5|45177.1|45157.1|45179.5|45159.5|45174.6|45154.6|1
1646043400000|2022-02-28 10:16:40|45179.5|45159.5|45177.1|45157.1|45179.5|45159.5|45177.1|45157.1|0
1646043430000|2022-02-28 10:17:10|45179.5|45159.5|45177.1|45157.1|45179.5|45159.5|45177.1|45157.1|3
1646043440000|2022-02-28 10:17:20|45177|45157|45174.5|45154.5|45177|45157|45174.5|45154.5|6
1646043450000|2022-02-28 10:17:30|45169.6|45149.6|45157.1|45137.1|45169.6|45149.6|45157.1|45137.1|10
1646043460000|2022-02-28 10:17:40|45159.6|45139.6|45164.5|45144.5|45164.5|45144.5|45159.6|45139.6|1
1646043470000|2022-02-28 10:17:50|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|45166.9|45146.9|0
1646043490000|2022-02-28 10:18:10|45167|45147|45172|45152|45172|45152|45167|45147|0
1646043500000|2022-02-28 10:18:20|45169.6|45149.6|45172.1|45152.1|45172.1|45152.1|45169.6|45149.6|1
1646043510000|2022-02-28 10:18:30|45174.5|45154.5|45174.6|45154.6|45174.6|45154.6|45174.5|45154.5|1
1646043520000|2022-02-28 10:18:40|||||||||2
1646043530000|2022-02-28 10:18:50|45172.1|45152.1|45174.6|45154.6|45174.6|45154.6|45169.6|45149.6|1
1646043540000|2022-02-28 10:19:00|45177|45157|45174.6|45154.6|45177|45157|45174.6|45154.6|0
1646043550000|2022-02-28 10:19:10|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|45172.1|45152.1|0
1646043560000|2022-02-28 10:19:20|45174.6|45154.6|45169.6|45149.6|45174.6|45154.6|45169.6|45149.6|1
1646043570000|2022-02-28 10:19:30|45169.5|45149.5|45169.6|45149.6|45172.1|45152.1|45169.5|45149.5|1
1646043580000|2022-02-28 10:19:40|45167.1|45147.1|45164.6|45144.6|45167.1|45147.1|45164.6|45144.6|4
1646043590000|2022-02-28 10:19:50|45162.1|45142.1|45164.6|45144.6|45164.6|45144.6|45162.1|45142.1|3
1646043600000|2022-02-28 10:20:00|45164.4|45144.4|45164.6|45144.6|45164.6|45144.6|45162|45142|1
1646043610000|2022-02-28 10:20:10|||||||||4
1646043620000|2022-02-28 10:20:20|45167|45147|45164.6|45144.6|45167|45147|45162.1|45142.1|2
1646043630000|2022-02-28 10:20:30|45167.1|45147.1|45164.6|45144.6|45167.1|45147.1|45164.6|45144.6|1
1646043640000|2022-02-28 10:20:40|45164.5|45144.5|45154.6|45134.6|45164.5|45144.5|45154.6|45134.6|4
1646043650000|2022-02-28 10:20:50|45157.1|45137.1|45154.6|45134.6|45157.1|45137.1|45154.6|45134.6|2
1646043660000|2022-02-28 10:21:00|45149.6|45129.6|45152.1|45132.1|45152.1|45132.1|45149.6|45129.6|1
1646043670000|2022-02-28 10:21:10|||||||||1
1646043680000|2022-02-28 10:21:20|45149.6|45129.6|45149.6|45129.6|45152.1|45132.1|45149.6|45129.6|3
1646043690000|2022-02-28 10:21:30|45147.1|45127.1|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|0
1646043700000|2022-02-28 10:21:40|45149.5|45129.5|45149.6|45129.6|45149.6|45129.6|45147.1|45127.1|2
1646043710000|2022-02-28 10:21:50|45152|45132|45149.6|45129.6|45152.1|45132.1|45149.6|45129.6|0
1646043720000|2022-02-28 10:22:00|45152.1|45132.1|45147.1|45127.1|45152.1|45132.1|45147.1|45127.1|4
1646043730000|2022-02-28 10:22:10|45147|45127|45144.6|45124.6|45147|45127|45144.6|45124.6|5
1646043740000|2022-02-28 10:22:20|||||||||2
1646043750000|2022-02-28 10:22:30|45147.1|45127.1|45147.1|45127.1|45149.5|45129.5|45147.1|45127.1|2
1646043760000|2022-02-28 10:22:40|45149.6|45129.6|45147.1|45127.1|45149.6|45129.6|45147.1|45127.1|2
1646043770000|2022-02-28 10:22:50|45144.6|45124.6|45149.6|45129.6|45149.6|45129.6|45144.6|45124.6|0
1646043780000|2022-02-28 10:23:00|45147.1|45127.1|45149.6|45129.6|45149.6|45129.6|45144.6|45124.6|2
1646043800000|2022-02-28 10:23:20|45149.5|45129.5|45147.1|45127.1|45149.5|45129.5|45144.6|45124.6|7
1646043810000|2022-02-28 10:23:30|45144.6|45124.6|45144.5|45124.5|45147.1|45127.1|45142.1|45122.1|5
1646043820000|2022-02-28 10:23:40|45142.1|45122.1|45137.1|45117.1|45142.1|45122.1|45137.1|45117.1|2
1646043830000|2022-02-28 10:23:50|45134.6|45114.6|45137.1|45117.1|45137.1|45117.1|45134.6|45114.6|1
1646043840000|2022-02-28 10:24:00|45134.7|45114.7|45112.1|45092.1|45137.1|45117.1|45112.1|45092.1|12
1646043850000|2022-02-28 10:24:10|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45112.1|45092.1|3
1646043860000|2022-02-28 10:24:20|||||||||2
1646043870000|2022-02-28 10:24:30|45112.1|45092.1|45117|45097|45117|45097|45112.1|45092.1|6
1646043880000|2022-02-28 10:24:40|45117.1|45097.1|45122.1|45102.1|45124.6|45104.6|45117.1|45097.1|4
1646043890000|2022-02-28 10:24:50|45124.6|45104.6|45124.6|45104.6|45124.6|45104.6|45122.1|45102.1|1
1646043900000|2022-02-28 10:25:00|45122.1|45102.1|45117.1|45097.1|45124.6|45104.6|45114.6|45094.6|7
1646043910000|2022-02-28 10:25:10|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|45119.6|45099.6|2
1646043920000|2022-02-28 10:25:20|45117.1|45097.1|45119.6|45099.6|45119.6|45099.6|45114.6|45094.6|0
1646043930000|2022-02-28 10:25:30|45122.1|45102.1|45124.6|45104.6|45124.6|45104.6|45122.1|45102.1|3
1646043940000|2022-02-28 10:25:40|45127|45107|45129.6|45109.6|45129.6|45109.6|45124.6|45104.6|1
1646043950000|2022-02-28 10:25:50|45132.1|45112.1|45134.6|45114.6|45137.1|45117.1|45132.1|45112.1|1
1646043960000|2022-02-28 10:26:00|45137.1|45117.1|45134.6|45114.6|45137.1|45117.1|45134.6|45114.6|1
1646043970000|2022-02-28 10:26:10|45137.1|45117.1|45139.6|45119.6|45139.6|45119.6|45134.6|45114.6|3
1646043980000|2022-02-28 10:26:20|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|45144.6|45124.6|0
1646043990000|2022-02-28 10:26:30|45142.1|45122.1|45144.6|45124.6|45144.6|45124.6|45142.1|45122.1|1
1646044000000|2022-02-28 10:26:40|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|45142.1|45122.1|0
1646044010000|2022-02-28 10:26:50|||||||||1
1646044030000|2022-02-28 10:27:10|45139.6|45119.6|45134.6|45114.6|45139.6|45119.6|45134.6|45114.6|4
1646044050000|2022-02-28 10:27:30|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|0
1646044060000|2022-02-28 10:27:40|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|0
1646044090000|2022-02-28 10:28:10|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|45127.1|45107.1|0
1646044100000|2022-02-28 10:28:20|45127|45107|45119.6|45099.6|45127|45107|45119.6|45099.6|3
1646044110000|2022-02-28 10:28:30|||||||||1
1646044130000|2022-02-28 10:28:50|45109.7|45089.7|45109.6|45089.6|45109.7|45089.7|45109.6|45089.6|6
1646044140000|2022-02-28 10:29:00|45112|45092|45109.6|45089.6|45112|45092|45109.6|45089.6|0
1646044150000|2022-02-28 10:29:10|45112|45092|45119.6|45099.6|45122.1|45102.1|45109.6|45089.6|4
1646044160000|2022-02-28 10:29:20|45124.6|45104.6|45117.1|45097.1|45124.6|45104.6|45114.6|45094.6|3
1646044180000|2022-02-28 10:29:40|45114.6|45094.6|45119.6|45099.6|45119.6|45099.6|45114.6|45094.6|0
1646044190000|2022-02-28 10:29:50|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|2
1646044200000|2022-02-28 10:30:00|45112.1|45092.1|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|2
1646044210000|2022-02-28 10:30:10|45107.1|45087.1|45109.5|45089.5|45109.5|45089.5|45102.1|45082.1|0
1646044220000|2022-02-28 10:30:20|45107.1|45087.1|45109.6|45089.6|45109.6|45089.6|45107.1|45087.1|0
1646044230000|2022-02-28 10:30:30|45107.1|45087.1|45102.1|45082.1|45109.6|45089.6|45102.1|45082.1|1
1646044240000|2022-02-28 10:30:40|45094.6|45074.6|45072.1|45052.1|45094.6|45074.6|45072.1|45052.1|19
1646044250000|2022-02-28 10:30:50|45069.6|45049.6|45052.1|45032.1|45069.6|45049.6|45049.7|45029.7|9
1646044260000|2022-02-28 10:31:00|45054.6|45034.6|45059.6|45039.6|45059.6|45039.6|45049.6|45029.6|8
1646044270000|2022-02-28 10:31:10|45062.1|45042.1|45074.6|45054.6|45074.6|45054.6|45062.1|45042.1|7
1646044280000|2022-02-28 10:31:20|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|0
1646044290000|2022-02-28 10:31:30|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|2
1646044300000|2022-02-28 10:31:40|45084.4|45064.4|45079.6|45059.6|45084.6|45064.6|45079.6|45059.6|4
1646044310000|2022-02-28 10:31:50|45079.5|45059.5|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|0
1646044320000|2022-02-28 10:32:00|45077.1|45057.1|45069.5|45049.5|45077.1|45057.1|45067.1|45047.1|4
1646044330000|2022-02-28 10:32:10|45067.1|45047.1|45072.1|45052.1|45072.1|45052.1|45067.1|45047.1|2
1646044340000|2022-02-28 10:32:20|45077|45057|45077.1|45057.1|45077.1|45057.1|45077|45057|3
1646044360000|2022-02-28 10:32:40|45079.6|45059.6|45082.1|45062.1|45082.1|45062.1|45079.6|45059.6|2
1646044370000|2022-02-28 10:32:50|45079.6|45059.6|45084.6|45064.6|45084.6|45064.6|45079.6|45059.6|2
1646044380000|2022-02-28 10:33:00|45089.6|45069.6|45099.5|45079.5|45099.5|45079.5|45089.6|45069.6|2
1646044390000|2022-02-28 10:33:10|45099.6|45079.6|45104.6|45084.6|45104.6|45084.6|45099.6|45079.6|0
1646044400000|2022-02-28 10:33:20|45107|45087|45104.6|45084.6|45107.1|45087.1|45102.1|45082.1|4
1646044410000|2022-02-28 10:33:30|45107.1|45087.1|45109.6|45089.6|45109.6|45089.6|45107.1|45087.1|1
1646044420000|2022-02-28 10:33:40|||||||||1
1646044430000|2022-02-28 10:33:50|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|45104.6|45084.6|3
1646044440000|2022-02-28 10:34:00|45102.1|45082.1|45089.6|45069.6|45102.1|45082.1|45089.6|45069.6|0
1646044450000|2022-02-28 10:34:10|45092|45072|45092.1|45072.1|45092.1|45072.1|45092|45072|0
1646044480000|2022-02-28 10:34:40|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|3
1646044490000|2022-02-28 10:34:50|45087.1|45067.1|45079.6|45059.6|45087.1|45067.1|45079.6|45059.6|4
1646044500000|2022-02-28 10:35:00|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45077.1|45057.1|5
1646044520000|2022-02-28 10:35:20|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|2
1646044530000|2022-02-28 10:35:30|45079.5|45059.5|45082.1|45062.1|45082.1|45062.1|45079.5|45059.5|0
1646044540000|2022-02-28 10:35:40|45084.5|45064.5|45079.6|45059.6|45084.6|45064.6|45079.6|45059.6|3
1646044550000|2022-02-28 10:35:50|45077.1|45057.1|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|2
1646044560000|2022-02-28 10:36:00|45072.1|45052.1|45067.1|45047.1|45072.1|45052.1|45067.1|45047.1|3
1646044570000|2022-02-28 10:36:10|45064.6|45044.6|45052.1|45032.1|45064.6|45044.6|45052.1|45032.1|2
1646044580000|2022-02-28 10:36:20|45044.6|45024.6|45039.6|45019.6|45044.6|45024.6|45034.6|45014.6|9
1646044590000|2022-02-28 10:36:30|45052.1|45032.1|45054.6|45034.6|45059.6|45039.6|45052.1|45032.1|9
1646044600000|2022-02-28 10:36:40|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|45047.1|45027.1|7
1646044610000|2022-02-28 10:36:50|45052.1|45032.1|45057.1|45037.1|45057.1|45037.1|45052.1|45032.1|1
1646044620000|2022-02-28 10:37:00|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|2
1646044630000|2022-02-28 10:37:10|45057|45037|45062.1|45042.1|45062.1|45042.1|45057|45037|1
1646044640000|2022-02-28 10:37:20|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|10
1646044650000|2022-02-28 10:37:30|45067|45047|45077.1|45057.1|45077.1|45057.1|45064.6|45044.6|1
1646044660000|2022-02-28 10:37:40|45079.6|45059.6|45077.1|45057.1|45079.6|45059.6|45077.1|45057.1|3
1646044670000|2022-02-28 10:37:50|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|0
1646044680000|2022-02-28 10:38:00|45077.1|45057.1|45082.1|45062.1|45082.1|45062.1|45077.1|45057.1|2
1646044690000|2022-02-28 10:38:10|45084.5|45064.5|45084.6|45064.6|45084.6|45064.6|45084.5|45064.5|0
1646044700000|2022-02-28 10:38:20|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|2
1646044710000|2022-02-28 10:38:30|||||||||3
1646044730000|2022-02-28 10:38:50|45074.6|45054.6|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|4
1646044740000|2022-02-28 10:39:00|45077|45057|45084.6|45064.6|45084.6|45064.6|45077|45057|1
1646044750000|2022-02-28 10:39:10|45087.1|45067.1|45092.1|45072.1|45092.1|45072.1|45087.1|45067.1|1
1646044770000|2022-02-28 10:39:30|45094.6|45074.6|45094.5|45074.5|45094.6|45074.6|45094.5|45074.5|1
1646044780000|2022-02-28 10:39:40|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|1
1646044790000|2022-02-28 10:39:50|45097|45077|45097.1|45077.1|45097.1|45077.1|45097|45077|2
1646044800000|2022-02-28 10:40:00|45094.6|45074.6|45097|45077|45097|45077|45094.6|45074.6|3
1646044810000|2022-02-28 10:40:10|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45092.1|45072.1|0
1646044820000|2022-02-28 10:40:20|45097|45077|45094.5|45074.5|45097|45077|45092.1|45072.1|1
1646044830000|2022-02-28 10:40:30|45094.6|45074.6|45089.6|45069.6|45094.6|45074.6|45089.6|45069.6|0
1646044840000|2022-02-28 10:40:40|45092.1|45072.1|45089.6|45069.6|45092.1|45072.1|45089.6|45069.6|0
1646044850000|2022-02-28 10:40:50|45092.1|45072.1|45089.6|45069.6|45092.1|45072.1|45089.6|45069.6|0
1646044860000|2022-02-28 10:41:00|45092|45072|45092.1|45072.1|45092.1|45072.1|45092|45072|0
1646044870000|2022-02-28 10:41:10|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|2
1646044880000|2022-02-28 10:41:20|45092|45072|45089.6|45069.6|45092.1|45072.1|45089.6|45069.6|1
1646044890000|2022-02-28 10:41:30|45087.1|45067.1|45089.6|45069.6|45089.6|45069.6|45087.1|45067.1|0
1646044910000|2022-02-28 10:41:50|||||||||4
1646044920000|2022-02-28 10:42:00|45087.1|45067.1|45069.6|45049.6|45087.1|45067.1|45069.6|45049.6|7
1646044930000|2022-02-28 10:42:10|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072|45052|1
1646044940000|2022-02-28 10:42:20|45072.1|45052.1|45067.1|45047.1|45072.1|45052.1|45064.6|45044.6|5
1646044950000|2022-02-28 10:42:30|45069.6|45049.6|45057.1|45037.1|45069.6|45049.6|45057.1|45037.1|7
1646044960000|2022-02-28 10:42:40|45057|45037|45049.6|45029.6|45057|45037|45044.7|45024.7|5
1646044970000|2022-02-28 10:42:50|45052.1|45032.1|45054.7|45034.7|45054.7|45034.7|45052.1|45032.1|1
1646044980000|2022-02-28 10:43:00|45057.1|45037.1|45057.1|45037.1|45059.6|45039.6|45057.1|45037.1|0
1646044990000|2022-02-28 10:43:10|45059.6|45039.6|45054.6|45034.6|45059.6|45039.6|45054.6|45034.6|2
1646045000000|2022-02-28 10:43:20|45052.1|45032.1|45049.6|45029.6|45052.1|45032.1|45049.6|45029.6|1
1646045010000|2022-02-28 10:43:30|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|4
1646045030000|2022-02-28 10:43:50|45047|45027|45049.5|45029.5|45049.5|45029.5|45047|45027|3
1646045040000|2022-02-28 10:44:00|45049.6|45029.6|45044.6|45024.6|45049.6|45029.6|45044.6|45024.6|1
1646045050000|2022-02-28 10:44:10|45047.1|45027.1|45052.1|45032.1|45052.1|45032.1|45047.1|45027.1|6
1646045060000|2022-02-28 10:44:20|45049.6|45029.6|45052.1|45032.1|45052.1|45032.1|45049.6|45029.6|0
1646045070000|2022-02-28 10:44:30|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|5
1646045080000|2022-02-28 10:44:40|45057.1|45037.1|45054.6|45034.6|45059.6|45039.6|45052.1|45032.1|0
1646045090000|2022-02-28 10:44:50|45057.1|45037.1|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|0
1646045100000|2022-02-28 10:45:00|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|4
1646045120000|2022-02-28 10:45:20|45052.1|45032.1|45049.6|45029.6|45052.1|45032.1|45049.6|45029.6|5
1646045130000|2022-02-28 10:45:30|||||||||4
1646045140000|2022-02-28 10:45:40|45052|45032|45052.1|45032.1|45052.1|45032.1|45052|45032|2
1646045150000|2022-02-28 10:45:50|45054.6|45034.6|45057.1|45037.1|45057.1|45037.1|45052.1|45032.1|0
1646045160000|2022-02-28 10:46:00|45057|45037|45049.6|45029.6|45057|45037|45049.6|45029.6|10
1646045170000|2022-02-28 10:46:10|45047.1|45027.1|45049.6|45029.6|45049.6|45029.6|45047.1|45027.1|4
1646045190000|2022-02-28 10:46:30|45047.1|45027.1|45049.5|45029.5|45049.5|45029.5|45044.6|45024.6|1
1646045200000|2022-02-28 10:46:40|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|45044.6|45024.6|3
1646045210000|2022-02-28 10:46:50|45047.1|45027.1|45047.1|45027.1|45049.6|45029.6|45047.1|45027.1|0
1646045220000|2022-02-28 10:47:00|45049.6|45029.6|45044.6|45024.6|45049.6|45029.6|45044.6|45024.6|3
1646045230000|2022-02-28 10:47:10|45047|45027|45042.1|45022.1|45047.1|45027.1|45042.1|45022.1|1
1646045240000|2022-02-28 10:47:20|45044.6|45024.6|45044.6|45024.6|45044.6|45024.6|45042.1|45022.1|2
1646045250000|2022-02-28 10:47:30|45042.1|45022.1|45042.1|45022.1|45042.1|45022.1|45042.1|45022.1|0
1646045260000|2022-02-28 10:47:40|45044.5|45024.5|45047.1|45027.1|45047.1|45027.1|45044.5|45024.5|2
1646045270000|2022-02-28 10:47:50|45044.6|45024.6|45044.6|45024.6|45047.1|45027.1|45044.6|45024.6|3
1646045280000|2022-02-28 10:48:00|45047|45027|45044.6|45024.6|45047.1|45027.1|45042.1|45022.1|4
1646045290000|2022-02-28 10:48:10|45047|45027|45047|45027|45047.1|45027.1|45044.6|45024.6|3
1646045300000|2022-02-28 10:48:20|45047.1|45027.1|45052.1|45032.1|45052.1|45032.1|45044.6|45024.6|1
1646045310000|2022-02-28 10:48:30|45054.5|45034.5|45054.6|45034.6|45057.1|45037.1|45054.5|45034.5|3
1646045320000|2022-02-28 10:48:40|45057.1|45037.1|45059.6|45039.6|45059.6|45039.6|45054.6|45034.6|2
1646045340000|2022-02-28 10:49:00|45062|45042|45059.6|45039.6|45064.5|45044.5|45059.6|45039.6|15
1646045350000|2022-02-28 10:49:10|45062|45042|45062.1|45042.1|45064.6|45044.6|45062|45042|0
1646045360000|2022-02-28 10:49:20|45064.6|45044.6|45069.6|45049.6|45069.6|45049.6|45062.1|45042.1|15
1646045370000|2022-02-28 10:49:30|45067.1|45047.1|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|4
1646045380000|2022-02-28 10:49:40|45067.1|45047.1|45069.6|45049.6|45072|45052|45064.6|45044.6|5
1646045390000|2022-02-28 10:49:50|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|0
1646045400000|2022-02-28 10:50:00|45067.1|45047.1|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|1
1646045410000|2022-02-28 10:50:10|45062.1|45042.1|45059.6|45039.6|45064.6|45044.6|45059.6|45039.6|4
1646045420000|2022-02-28 10:50:20|45062|45042|45069.6|45049.6|45072.1|45052.1|45062|45042|6
1646045430000|2022-02-28 10:50:30|45067.1|45047.1|45069.6|45049.6|45072.1|45052.1|45067.1|45047.1|0
1646045440000|2022-02-28 10:50:40|45069.5|45049.5|45069.6|45049.6|45069.6|45049.6|45064.6|45044.6|0
1646045450000|2022-02-28 10:50:50|45067.1|45047.1|45067.1|45047.1|45069.6|45049.6|45064.6|45044.6|2
1646045460000|2022-02-28 10:51:00|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|0
1646045470000|2022-02-28 10:51:10|45067.1|45047.1|45064.6|45044.6|45067.1|45047.1|45064.6|45044.6|0
1646045480000|2022-02-28 10:51:20|45067|45047|45064.6|45044.6|45067.1|45047.1|45064.6|45044.6|1
1646045490000|2022-02-28 10:51:30|45067.1|45047.1|45064.6|45044.6|45067.1|45047.1|45064.6|45044.6|0
1646045500000|2022-02-28 10:51:40|45067.1|45047.1|45064.6|45044.6|45067.1|45047.1|45064.6|45044.6|0
1646045510000|2022-02-28 10:51:50|45064.5|45044.5|45067|45047|45067|45047|45062.1|45042.1|2
1646045520000|2022-02-28 10:52:00|45067.1|45047.1|45074.6|45054.6|45079.6|45059.6|45067.1|45047.1|10
1646045540000|2022-02-28 10:52:20|45077.1|45057.1|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|0
1646045590000|2022-02-28 10:53:10|45077.1|45057.1|45084.6|45064.6|45084.6|45064.6|45074.6|45054.6|2
1646045600000|2022-02-28 10:53:20|45084.5|45064.5|45087.1|45067.1|45087.1|45067.1|45084.5|45064.5|4
1646045610000|2022-02-28 10:53:30|45084.6|45064.6|45087.1|45067.1|45087.1|45067.1|45084.6|45064.6|2
1646045620000|2022-02-28 10:53:40|45089.6|45069.6|45092.1|45072.1|45094.6|45074.6|45089.6|45069.6|2
1646045630000|2022-02-28 10:53:50|45094.5|45074.5|45092.1|45072.1|45094.5|45074.5|45092.1|45072.1|0
1646045640000|2022-02-28 10:54:00|45089.6|45069.6|45087|45067|45089.6|45069.6|45084.6|45064.6|1
1646045650000|2022-02-28 10:54:10|45089.4|45069.4|45089.6|45069.6|45089.6|45069.6|45089.4|45069.4|0
1646045670000|2022-02-28 10:54:30|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1646045680000|2022-02-28 10:54:40|45089.6|45069.6|45102|45082|45102.1|45082.1|45089.6|45069.6|8
1646045690000|2022-02-28 10:54:50|45102.1|45082.1|45097|45077|45102.1|45082.1|45094.6|45074.6|1
1646045700000|2022-02-28 10:55:00|45097.1|45077.1|45114.6|45094.6|45122.1|45102.1|45094.6|45074.6|24
1646045710000|2022-02-28 10:55:10|45117|45097|45119.6|45099.6|45119.6|45099.6|45114.6|45094.6|2
1646045720000|2022-02-28 10:55:20|45117.1|45097.1|45117.1|45097.1|45119.6|45099.6|45117.1|45097.1|6
1646045730000|2022-02-28 10:55:30|45119.6|45099.6|45117.1|45097.1|45119.6|45099.6|45117.1|45097.1|0
1646045740000|2022-02-28 10:55:40|||||||||2
1646045750000|2022-02-28 10:55:50|45114.6|45094.6|45104.6|45084.6|45114.6|45094.6|45099.6|45079.6|2
1646045760000|2022-02-28 10:56:00|45107.1|45087.1|45112.1|45092.1|45112.1|45092.1|45107.1|45087.1|2
1646045780000|2022-02-28 10:56:20|45117.1|45097.1|45114.6|45094.6|45119.6|45099.6|45114.6|45094.6|9
1646045790000|2022-02-28 10:56:30|45112.1|45092.1|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|1
1646045800000|2022-02-28 10:56:40|45107.1|45087.1|45104.6|45084.6|45107.1|45087.1|45102.1|45082.1|1
1646045810000|2022-02-28 10:56:50|45102.1|45082.1|45104.6|45084.6|45104.6|45084.6|45099.6|45079.6|0
1646045820000|2022-02-28 10:57:00|45107.1|45087.1|45104.6|45084.6|45109.6|45089.6|45104.6|45084.6|1
1646045830000|2022-02-28 10:57:10|45107.1|45087.1|45094.6|45074.6|45107.1|45087.1|45094.6|45074.6|2
1646045840000|2022-02-28 10:57:20|45084.6|45064.6|45082.1|45062.1|45084.6|45064.6|45082.1|45062.1|6
1646045850000|2022-02-28 10:57:30|45082.2|45062.2|45079.6|45059.6|45084.6|45064.6|45079.6|45059.6|0
1646045860000|2022-02-28 10:57:40|45082.1|45062.1|45084.6|45064.6|45089.5|45069.5|45082.1|45062.1|1
1646045870000|2022-02-28 10:57:50|45087|45067|45084.6|45064.6|45087.1|45067.1|45084.6|45064.6|0
1646045880000|2022-02-28 10:58:00|45082.1|45062.1|45077.1|45057.1|45082.1|45062.1|45077.1|45057.1|0
1646045890000|2022-02-28 10:58:10|45079.5|45059.5|45077.1|45057.1|45079.6|45059.6|45077.1|45057.1|0
1646045910000|2022-02-28 10:58:30|45079.6|45059.6|45077.1|45057.1|45079.6|45059.6|45077.1|45057.1|2
1646045920000|2022-02-28 10:58:40|45079.6|45059.6|45082.1|45062.1|45082.1|45062.1|45077.1|45057.1|2
1646045930000|2022-02-28 10:58:50|45084.5|45064.5|45084.6|45064.6|45087.1|45067.1|45082.1|45062.1|0
1646045940000|2022-02-28 10:59:00|45087|45067|45084.6|45064.6|45087.1|45067.1|45084.5|45064.5|0
1646045950000|2022-02-28 10:59:10|45087.1|45067.1|45084.6|45064.6|45087.1|45067.1|45084.6|45064.6|3
1646045960000|2022-02-28 10:59:20|45087.1|45067.1|45089.6|45069.6|45089.6|45069.6|45084.6|45064.6|0
1646045970000|2022-02-28 10:59:30|45087.1|45067.1|45087.1|45067.1|45089.6|45069.6|45084.6|45064.6|0
1646045980000|2022-02-28 10:59:40|45084.6|45064.6|45079.6|45059.6|45084.6|45064.6|45074.6|45054.6|1
1646045990000|2022-02-28 10:59:50|45082.1|45062.1|45084.6|45064.6|45092|45072|45082.1|45062.1|6
1646046000000|2022-02-28 11:00:00|45087|45067|45077.1|45057.1|45087.1|45067.1|45077.1|45057.1|6
1646046010000|2022-02-28 11:00:10|45079.6|45059.6|45077.1|45057.1|45082.1|45062.1|45077.1|45057.1|2
1646046020000|2022-02-28 11:00:20|45074.6|45054.6|45072.1|45052.1|45074.6|45054.6|45069.6|45049.6|2
1646046030000|2022-02-28 11:00:30|45069.6|45049.6|45069.6|45049.6|45072.1|45052.1|45069.6|45049.6|0
1646046040000|2022-02-28 11:00:40|45072|45052|45069.6|45049.6|45072.1|45052.1|45069.6|45049.6|0
1646046050000|2022-02-28 11:00:50|45072|45052|45089.6|45069.6|45089.6|45069.6|45072|45052|8
1646046060000|2022-02-28 11:01:00|45087.1|45067.1|45079.6|45059.6|45089.6|45069.6|45077.1|45057.1|2
1646046070000|2022-02-28 11:01:10|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|0
1646046080000|2022-02-28 11:01:20|45082|45062|45084.6|45064.6|45087.1|45067.1|45082|45062|5
1646046090000|2022-02-28 11:01:30|45082.1|45062.1|45082.1|45062.1|45084.6|45064.6|45079.6|45059.6|2
1646046100000|2022-02-28 11:01:40|45084.6|45064.6|45082.1|45062.1|45084.6|45064.6|45082.1|45062.1|1
1646046110000|2022-02-28 11:01:50|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45082.1|45062.1|5
1646046120000|2022-02-28 11:02:00|45082.1|45062.1|45074.6|45054.6|45082.1|45062.1|45072.1|45052.1|4
1646046130000|2022-02-28 11:02:10|45072.1|45052.1|45072.1|45052.1|45074.6|45054.6|45072.1|45052.1|0
1646046140000|2022-02-28 11:02:20|45077.1|45057.1|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|1
1646046150000|2022-02-28 11:02:30|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|0
1646046180000|2022-02-28 11:03:00|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|6
1646046190000|2022-02-28 11:03:10|45069.6|45049.6|45067.1|45047.1|45069.6|45049.6|45067.1|45047.1|2
1646046200000|2022-02-28 11:03:20|45064.6|45044.6|45064.5|45044.5|45067.1|45047.1|45062.1|45042.1|1
1646046210000|2022-02-28 11:03:30|45064.6|45044.6|45067.1|45047.1|45067.1|45047.1|45064.6|45044.6|1
1646046220000|2022-02-28 11:03:40|45069.5|45049.5|45069.6|45049.6|45069.6|45049.6|45069.5|45049.5|0
1646046240000|2022-02-28 11:04:00|45067.1|45047.1|45069.5|45049.5|45069.6|45049.6|45067.1|45047.1|0
1646046250000|2022-02-28 11:04:10|45067.1|45047.1|45062.1|45042.1|45069.6|45049.6|45062.1|45042.1|5
1646046260000|2022-02-28 11:04:20|45064.6|45044.6|45067.1|45047.1|45067.1|45047.1|45064.6|45044.6|0
1646046270000|2022-02-28 11:04:30|45064.6|45044.6|45067.1|45047.1|45067.1|45047.1|45064.6|45044.6|4
1646046280000|2022-02-28 11:04:40|45069.6|45049.6|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|0
1646046290000|2022-02-28 11:04:50|45062.1|45042.1|45054.6|45034.6|45062.1|45042.1|45052.1|45032.1|9
1646046300000|2022-02-28 11:05:00|45052.1|45032.1|45054.6|45034.6|45054.6|45034.6|45052.1|45032.1|0
1646046310000|2022-02-28 11:05:10|45052.1|45032.1|45049.6|45029.6|45054.6|45034.6|45047.1|45027.1|4
1646046320000|2022-02-28 11:05:20|45047.1|45027.1|45049.6|45029.6|45049.6|45029.6|45047.1|45027.1|1
1646046330000|2022-02-28 11:05:30|||||||||2
1646046340000|2022-02-28 11:05:40|||||||||2
1646046350000|2022-02-28 11:05:50|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|8
1646046360000|2022-02-28 11:06:00|45049.6|45029.6|45052|45032|45052|45032|45049.6|45029.6|0
1646046370000|2022-02-28 11:06:10|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45049.6|45029.6|1
1646046380000|2022-02-28 11:06:20|45054.6|45034.6|45059.6|45039.6|45059.6|45039.6|45054.6|45034.6|5
1646046390000|2022-02-28 11:06:30|45054.6|45034.6|45059.6|45039.6|45059.6|45039.6|45054.6|45034.6|2
1646046400000|2022-02-28 11:06:40|45057.1|45037.1|45059.5|45039.5|45059.5|45039.5|45054.6|45034.6|5
1646046410000|2022-02-28 11:06:50|45062|45042|45064.6|45044.6|45064.6|45044.6|45059.6|45039.6|1
1646046430000|2022-02-28 11:07:10|45067|45047|45067.1|45047.1|45067.1|45047.1|45067|45047|2
1646046440000|2022-02-28 11:07:20|45069.5|45049.5|45074.6|45054.6|45077.1|45057.1|45069.5|45049.5|3
1646046450000|2022-02-28 11:07:30|45079.6|45059.6|45082.1|45062.1|45082.1|45062.1|45079.6|45059.6|2
1646046460000|2022-02-28 11:07:40|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|3
1646046480000|2022-02-28 11:08:00|45082|45062|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|3
1646046490000|2022-02-28 11:08:10|45082|45062|45084.6|45064.6|45084.6|45064.6|45082|45062|1
1646046500000|2022-02-28 11:08:20|45082.1|45062.1|45084.6|45064.6|45084.6|45064.6|45079.6|45059.6|4
1646046510000|2022-02-28 11:08:30|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|1
1646046520000|2022-02-28 11:08:40|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|4
1646046530000|2022-02-28 11:08:50|45082.1|45062.1|45084.6|45064.6|45084.6|45064.6|45082.1|45062.1|4
1646046540000|2022-02-28 11:09:00|||||||||2
1646046550000|2022-02-28 11:09:10|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|4
1646046570000|2022-02-28 11:09:30|45089.5|45069.5|45089.6|45069.6|45089.6|45069.6|45089.5|45069.5|0
1646046600000|2022-02-28 11:10:00|45087.1|45067.1|45089.6|45069.6|45089.6|45069.6|45079.6|45059.6|16
1646046610000|2022-02-28 11:10:10|45092|45072|45099.6|45079.6|45099.6|45079.6|45092|45072|2
1646046620000|2022-02-28 11:10:20|45097.1|45077.1|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|1
1646046630000|2022-02-28 11:10:30|45094.6|45074.6|45104.6|45084.6|45107.1|45087.1|45094.6|45074.6|5
1646046640000|2022-02-28 11:10:40|45102.1|45082.1|45104.6|45084.6|45104.6|45084.6|45102.1|45082.1|0
1646046650000|2022-02-28 11:10:50|45107.1|45087.1|45102.1|45082.1|45107.1|45087.1|45102.1|45082.1|0
1646046660000|2022-02-28 11:11:00|45106.9|45086.9|45114.6|45094.6|45114.6|45094.6|45106.9|45086.9|10
1646046670000|2022-02-28 11:11:10|45112.1|45092.1|45117.1|45097.1|45119.6|45099.6|45112.1|45092.1|6
1646046680000|2022-02-28 11:11:20|45119.6|45099.6|45124.5|45104.5|45124.5|45104.5|45117.1|45097.1|7
1646046690000|2022-02-28 11:11:30|45122.1|45102.1|45122|45102|45124.5|45104.5|45122|45102|2
1646046700000|2022-02-28 11:11:40|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|2
1646046710000|2022-02-28 11:11:50|45122|45102|45122|45102|45122|45102|45122|45102|3
1646046720000|2022-02-28 11:12:00|45122.1|45102.1|45124.5|45104.5|45124.5|45104.5|45122.1|45102.1|8
1646046730000|2022-02-28 11:12:10|||||||||3
1646046740000|2022-02-28 11:12:20|45122.1|45102.1|45122|45102|45124.5|45104.5|45122|45102|0
1646046750000|2022-02-28 11:12:30|45119.6|45099.6|45112|45092|45119.6|45099.6|45109.5|45089.5|3
1646046760000|2022-02-28 11:12:40|45109.6|45089.6|45112|45092|45112|45092|45109.5|45089.5|0
1646046770000|2022-02-28 11:12:50|45114.5|45094.5|45114.5|45094.5|45114.6|45094.6|45114.5|45094.5|2
1646046780000|2022-02-28 11:13:00|45117|45097|45122|45102|45122|45102|45117|45097|1
1646046790000|2022-02-28 11:13:10|45119.6|45099.6|45117|45097|45122|45102|45117|45097|0
1646046800000|2022-02-28 11:13:20|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|45119.5|45099.5|5
1646046810000|2022-02-28 11:13:30|45122|45102|45122|45102|45122|45102|45117|45097|4
1646046820000|2022-02-28 11:13:40|45117.1|45097.1|45127|45107|45127|45107|45117|45097|9
1646046830000|2022-02-28 11:13:50|45124.5|45104.5|45129.5|45109.5|45129.5|45109.5|45124.5|45104.5|2
1646046840000|2022-02-28 11:14:00|45127.1|45107.1|45127|45107|45129.5|45109.5|45127|45107|6
1646046850000|2022-02-28 11:14:10|45129.5|45109.5|45127|45107|45129.5|45109.5|45127|45107|0
1646046860000|2022-02-28 11:14:20|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|45124.5|45104.5|3
1646046870000|2022-02-28 11:14:30|45122|45102|45124.5|45104.5|45124.5|45104.5|45122|45102|4
1646046880000|2022-02-28 11:14:40|||||||||2
1646046890000|2022-02-28 11:14:50|45122|45102|45124.5|45104.5|45124.5|45104.5|45122|45102|4
1646046900000|2022-02-28 11:15:00|45122|45102|45124.5|45104.5|45127|45107|45122|45102|4
1646046910000|2022-02-28 11:15:10|45127|45107|45127|45107|45127|45107|45124.6|45104.6|2
1646046920000|2022-02-28 11:15:20|45124.5|45104.5|45124.5|45104.5|45127|45107|45124.5|45104.5|4
1646046930000|2022-02-28 11:15:30|45122|45102|45119.5|45099.5|45124.4|45104.4|45119.5|45099.5|2
1646046940000|2022-02-28 11:15:40|45117|45097|45122.1|45102.1|45124.5|45104.5|45117|45097|1
1646046950000|2022-02-28 11:15:50|45122|45102|45119.5|45099.5|45124.5|45104.5|45119.5|45099.5|119
1646046960000|2022-02-28 11:16:00|45122|45102|45122|45102|45122|45102|45122|45102|3
1646046970000|2022-02-28 11:16:10|45119.5|45099.5|45119.5|45099.5|45122|45102|45119.5|45099.5|2
1646046980000|2022-02-28 11:16:20|45122|45102|45122.1|45102.1|45122.1|45102.1|45119.5|45099.5|1
1646046990000|2022-02-28 11:16:30|45124.5|45104.5|45122.1|45102.1|45124.6|45104.6|45122.1|45102.1|0
1646047000000|2022-02-28 11:16:40|45127|45107|45139.6|45119.6|45142|45122|45127|45107|4
1646047010000|2022-02-28 11:16:50|45142|45122|45137|45117|45144.5|45124.5|45134.5|45114.5|4
1646047020000|2022-02-28 11:17:00|45134.5|45114.5|45137|45117|45139.5|45119.5|45134.5|45114.5|1
1646047030000|2022-02-28 11:17:10|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|2
1646047040000|2022-02-28 11:17:20|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|1
1646047050000|2022-02-28 11:17:30|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|2
1646047060000|2022-02-28 11:17:40|45132|45112|45134.5|45114.5|45137|45117|45132|45112|0
1646047070000|2022-02-28 11:17:50|45132.1|45112.1|45137.1|45117.1|45144.5|45124.5|45132|45112|39
1646047080000|2022-02-28 11:18:00|45134.5|45114.5|45132|45112|45134.5|45114.5|45132|45112|2
1646047090000|2022-02-28 11:18:10|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|45134.5|45114.5|0
1646047100000|2022-02-28 11:18:20|45137|45117|45134.5|45114.5|45137|45117|45132|45112|1
1646047110000|2022-02-28 11:18:30|45132|45112|45132.1|45112.1|45134.5|45114.5|45132|45112|0
1646047120000|2022-02-28 11:18:40|45129.6|45109.6|45129.6|45109.6|45132|45112|45129.5|45109.5|1
1646047130000|2022-02-28 11:18:50|45129.5|45109.5|45129.5|45109.5|45132|45112|45129.5|45109.5|3
1646047140000|2022-02-28 11:19:00|45139.5|45119.5|45142|45122|45142|45122|45139.5|45119.5|6
1646047150000|2022-02-28 11:19:10|45144.5|45124.5|45144.6|45124.6|45144.6|45124.6|45142|45122|0
1646047160000|2022-02-28 11:19:20|45144.5|45124.5|45142|45122|45144.5|45124.5|45142|45122|1
1646047170000|2022-02-28 11:19:30|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|2
1646047180000|2022-02-28 11:19:40|45137.1|45117.1|45139.5|45119.5|45139.5|45119.5|45137.1|45117.1|0
1646047190000|2022-02-28 11:19:50|45137.1|45117.1|45132.1|45112.1|45139.5|45119.5|45132.1|45112.1|6
1646047200000|2022-02-28 11:20:00|45132|45112|45129.5|45109.5|45132|45112|45129.5|45109.5|1
1646047220000|2022-02-28 11:20:20|||||||||3
1646047230000|2022-02-28 11:20:30|45137|45117|45137|45117|45137|45117|45137|45117|3
1646047240000|2022-02-28 11:20:40|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45137|45117|3
1646047250000|2022-02-28 11:20:50|45142|45122|45142|45122|45144.5|45124.5|45142|45122|3
1646047260000|2022-02-28 11:21:00|45139.6|45119.6|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646047270000|2022-02-28 11:21:10|45142|45122|45142|45122|45142|45122|45142|45122|0
1646047280000|2022-02-28 11:21:20|45139.6|45119.6|45139.5|45119.5|45139.6|45119.6|45139.5|45119.5|0
1646047290000|2022-02-28 11:21:30|45142|45122|45142|45122|45142|45122|45139.5|45119.5|0
1646047300000|2022-02-28 11:21:40|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|1
1646047310000|2022-02-28 11:21:50|45147|45127|45139.5|45119.5|45147|45127|45139.5|45119.5|0
1646047330000|2022-02-28 11:22:10|45142|45122|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646047340000|2022-02-28 11:22:20|45137|45117|45134.5|45114.5|45139.5|45119.5|45134.5|45114.5|0
1646047350000|2022-02-28 11:22:30|45134.7|45114.7|45137.1|45117.1|45139.5|45119.5|45134.7|45114.7|0
1646047360000|2022-02-28 11:22:40|45134.5|45114.5|45139.5|45119.5|45139.5|45119.5|45134.5|45114.5|0
1646047370000|2022-02-28 11:22:50|45142|45122|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646047380000|2022-02-28 11:23:00|45137|45117|45139.6|45119.6|45142|45122|45137|45117|2
1646047390000|2022-02-28 11:23:10|45139.5|45119.5|45139.5|45119.5|45142|45122|45139.5|45119.5|5
1646047400000|2022-02-28 11:23:20|45137.1|45117.1|45134.5|45114.5|45137.1|45117.1|45134.5|45114.5|0
1646047410000|2022-02-28 11:23:30|45132|45112|45132|45112|45132|45112|45132|45112|1
1646047430000|2022-02-28 11:23:50|45134.5|45114.5|45132|45112|45134.5|45114.5|45132|45112|1
1646047440000|2022-02-28 11:24:00|45134.5|45114.5|45137|45117|45137|45117|45134.5|45114.5|10
1646047450000|2022-02-28 11:24:10|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|45139.5|45119.5|0
1646047460000|2022-02-28 11:24:20|45142|45122|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646047470000|2022-02-28 11:24:30|45137.1|45117.1|45137|45117|45139.5|45119.5|45137|45117|1
1646047480000|2022-02-28 11:24:40|45139.6|45119.6|45139.6|45119.6|45142|45122|45139.5|45119.5|2
1646047490000|2022-02-28 11:24:50|45142|45122|45139.5|45119.5|45142|45122|45139.5|45119.5|0
1646047500000|2022-02-28 11:25:00|45137.1|45117.1|45142|45122|45142|45122|45137.1|45117.1|3
1646047510000|2022-02-28 11:25:10|45144.5|45124.5|45147.1|45127.1|45149.5|45129.5|45142|45122|1
1646047520000|2022-02-28 11:25:20|45149.5|45129.5|45144.5|45124.5|45149.5|45129.5|45144.5|45124.5|1
1646047530000|2022-02-28 11:25:30|45147.1|45127.1|45167.1|45147.1|45167.1|45147.1|45147.1|45127.1|5
1646047540000|2022-02-28 11:25:40|45169.6|45149.6|45167|45147|45169.6|45149.6|45167|45147|1
1646047550000|2022-02-28 11:25:50|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|45169.5|45149.5|1
1646047560000|2022-02-28 11:26:00|45167.1|45147.1|45167|45147|45167.1|45147.1|45167|45147|2
1646047570000|2022-02-28 11:26:10|45164.5|45144.5|45164.5|45144.5|45167|45147|45162.1|45142.1|2
1646047580000|2022-02-28 11:26:20|45167|45147|45167|45147|45167|45147|45164.5|45144.5|0
1646047590000|2022-02-28 11:26:30|45164.5|45144.5|45164.6|45144.6|45169.5|45149.5|45164.5|45144.5|1
1646047600000|2022-02-28 11:26:40|45164.5|45144.5|45162|45142|45164.5|45144.5|45161.9|45141.9|7
1646047610000|2022-02-28 11:26:50|45164.5|45144.5|45159.5|45139.5|45164.5|45144.5|45159.5|45139.5|1
1646047620000|2022-02-28 11:27:00|45162|45142|45164.5|45144.5|45164.5|45144.5|45159.5|45139.5|3
1646047630000|2022-02-28 11:27:10|45167|45147|45167|45147|45167|45147|45167|45147|0
1646047660000|2022-02-28 11:27:40|45164.6|45144.6|45164.5|45144.5|45167|45147|45164.5|45144.5|11
1646047670000|2022-02-28 11:27:50|45162|45142|45162|45142|45164.4|45144.4|45162|45142|1
1646047680000|2022-02-28 11:28:00|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|18
1646047700000|2022-02-28 11:28:20|45157|45137|45154.5|45134.5|45157|45137|45152|45132|9
1646047720000|2022-02-28 11:28:40|45157|45137|45159.5|45139.5|45159.5|45139.5|45157|45137|0
1646047730000|2022-02-28 11:28:50|45157.1|45137.1|45157|45137|45159.5|45139.5|45157|45137|2
1646047740000|2022-02-28 11:29:00|45154.5|45134.5|45159.4|45139.4|45159.5|45139.5|45154.5|45134.5|2
1646047750000|2022-02-28 11:29:10|45157|45137|45157|45137|45157|45137|45157|45137|0
1646047770000|2022-02-28 11:29:30|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|0
1646047780000|2022-02-28 11:29:40|45152.1|45132.1|45154.5|45134.5|45154.5|45134.5|45152|45132|1
1646047790000|2022-02-28 11:29:50|||||||||1
1646047800000|2022-02-28 11:30:00|||||||||1
1646047810000|2022-02-28 11:30:10|45152|45132|45152|45132|45152|45132|45152|45132|1
1646047820000|2022-02-28 11:30:20|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45147|45127|2
1646047830000|2022-02-28 11:30:30|45147.1|45127.1|45144.5|45124.5|45149.5|45129.5|45144.5|45124.5|2
1646047840000|2022-02-28 11:30:40|45147|45127|45144.5|45124.5|45147|45127|45144.5|45124.5|0
1646047850000|2022-02-28 11:30:50|45147|45127|45152|45132|45152|45132|45147|45127|1
1646047880000|2022-02-28 11:31:20|45157|45137|45159.5|45139.5|45159.5|45139.5|45157|45137|2
1646047890000|2022-02-28 11:31:30|45157|45137|45157|45137|45157|45137|45157|45137|0
1646047900000|2022-02-28 11:31:40|||||||||2
1646047920000|2022-02-28 11:32:00|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|45154.6|45134.6|1
1646047930000|2022-02-28 11:32:10|45152.1|45132.1|45154.6|45134.6|45154.6|45134.6|45152.1|45132.1|0
1646047940000|2022-02-28 11:32:20|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|1
1646047950000|2022-02-28 11:32:30|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|1
1646047960000|2022-02-28 11:32:40|45152|45132|45154.5|45134.5|45154.5|45134.5|45152|45132|1
1646047970000|2022-02-28 11:32:50|45152.1|45132.1|45152|45132|45154.5|45134.5|45152|45132|0
1646047980000|2022-02-28 11:33:00|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45152|45132|0
1646047990000|2022-02-28 11:33:10|45152|45132|45152|45132|45152|45132|45152|45132|0
1646048000000|2022-02-28 11:33:20|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45152|45132|0
1646048010000|2022-02-28 11:33:30|45152|45132|45152.1|45132.1|45154.5|45134.5|45152|45132|0
1646048020000|2022-02-28 11:33:40|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|4
1646048030000|2022-02-28 11:33:50|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|1
1646048040000|2022-02-28 11:34:00|45149.6|45129.6|45149.5|45129.5|45149.6|45129.6|45149.5|45129.5|0
1646048050000|2022-02-28 11:34:10|45147|45127|45147.1|45127.1|45149.5|45129.5|45147|45127|0
1646048060000|2022-02-28 11:34:20|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45147.1|45127.1|0
1646048070000|2022-02-28 11:34:30|||||||||1
1646048080000|2022-02-28 11:34:40|45152|45132|45152|45132|45152|45132|45152|45132|0
1646048090000|2022-02-28 11:34:50|45149.5|45129.5|45152|45132|45152|45132|45149.5|45129.5|0
1646048100000|2022-02-28 11:35:00|45149.5|45129.5|45149.5|45129.5|45152|45132|45149.5|45129.5|2
1646048110000|2022-02-28 11:35:10|45152|45132|45152|45132|45154.5|45134.5|45149.5|45129.5|0
1646048120000|2022-02-28 11:35:20|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45147|45127|0
1646048130000|2022-02-28 11:35:30|45154.5|45134.5|45152|45132|45154.5|45134.5|45152|45132|1
1646048140000|2022-02-28 11:35:40|45149.6|45129.6|45149.5|45129.5|45149.6|45129.6|45149.5|45129.5|0
1646048150000|2022-02-28 11:35:50|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|0
1646048160000|2022-02-28 11:36:00|45152|45132|45152|45132|45152|45132|45149.5|45129.5|0
1646048170000|2022-02-28 11:36:10|45147.2|45127.2|45152|45132|45152|45132|45147|45127|1
1646048180000|2022-02-28 11:36:20|45149.6|45129.6|45149.5|45129.5|45152|45132|45147|45127|3
1646048190000|2022-02-28 11:36:30|45147.1|45127.1|45144.5|45124.5|45147.1|45127.1|45144.5|45124.5|1
1646048200000|2022-02-28 11:36:40|45142.1|45122.1|45144.5|45124.5|45144.5|45124.5|45142|45122|0
1646048220000|2022-02-28 11:37:00|45147|45127|45147|45127|45147|45127|45147|45127|1
1646048230000|2022-02-28 11:37:10|||||||||1
1646048240000|2022-02-28 11:37:20|45144.6|45124.6|45149.5|45129.5|45149.5|45129.5|45144.5|45124.5|1
1646048250000|2022-02-28 11:37:30|||||||||1
1646048260000|2022-02-28 11:37:40|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|0
1646048270000|2022-02-28 11:37:50|45152|45132|45154.5|45134.5|45154.5|45134.5|45152|45132|3
1646048280000|2022-02-28 11:38:00|45157|45137|45157.2|45137.2|45159.6|45139.6|45157|45137|3
1646048290000|2022-02-28 11:38:10|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|45157.1|45137.1|1
1646048300000|2022-02-28 11:38:20|45157.1|45137.1|45159.5|45139.5|45162|45142|45157|45137|1
1646048310000|2022-02-28 11:38:30|45162|45142|45162|45142|45164.5|45144.5|45162|45142|1
1646048320000|2022-02-28 11:38:40|45164.5|45144.5|45162|45142|45164.5|45144.5|45159.5|45139.5|0
1646048330000|2022-02-28 11:38:50|45159.5|45139.5|45162|45142|45164.5|45144.5|45159.5|45139.5|2
1646048340000|2022-02-28 11:39:00|45159.6|45139.6|45159.6|45139.6|45162|45142|45157.2|45137.2|2
1646048360000|2022-02-28 11:39:20|45162|45142|45159.5|45139.5|45162|45142|45159.5|45139.5|1
1646048370000|2022-02-28 11:39:30|45157.1|45137.1|45159.5|45139.5|45159.5|45139.5|45157.1|45137.1|0
1646048380000|2022-02-28 11:39:40|45159.6|45139.6|45162.1|45142.1|45162.1|45142.1|45159.5|45139.5|2
1646048390000|2022-02-28 11:39:50|45162|45142|45169.5|45149.5|45169.5|45149.5|45162|45142|4
1646048400000|2022-02-28 11:40:00|45167.1|45147.1|45167|45147|45167.1|45147.1|45167|45147|1
1646048410000|2022-02-28 11:40:10|45164.5|45144.5|45162|45142|45164.5|45144.5|45162|45142|1
1646048420000|2022-02-28 11:40:20|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|45159.5|45139.5|1
1646048430000|2022-02-28 11:40:30|45157.1|45137.1|45157|45137|45157.1|45137.1|45157|45137|0
1646048440000|2022-02-28 11:40:40|45154.5|45134.5|45152|45132|45154.5|45134.5|45152|45132|1
1646048450000|2022-02-28 11:40:50|45149.6|45129.6|45149.5|45129.5|45149.6|45129.6|45149.4|45129.4|2
1646048460000|2022-02-28 11:41:00|45152|45132|45149.5|45129.5|45152|45132|45147|45127|3
1646048470000|2022-02-28 11:41:10|45147.1|45127.1|45152|45132|45152|45132|45147|45127|0
1646048480000|2022-02-28 11:41:20|45149.5|45129.5|45154.5|45134.5|45154.5|45134.5|45149.5|45129.5|1
1646048490000|2022-02-28 11:41:30|45157|45137|45149.5|45129.5|45157|45137|45149.5|45129.5|2
1646048500000|2022-02-28 11:41:40|45152.1|45132.1|45152|45132|45154.5|45134.5|45149.5|45129.5|3
1646048510000|2022-02-28 11:41:50|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|3
1646048520000|2022-02-28 11:42:00|45147.1|45127.1|45149.5|45129.5|45149.5|45129.5|45147|45127|0
1646048530000|2022-02-28 11:42:10|45147|45127|45144.5|45124.5|45147|45127|45142|45122|1
1646048540000|2022-02-28 11:42:20|45139.5|45119.5|45139.6|45119.6|45142|45122|45139.5|45119.5|4
1646048550000|2022-02-28 11:42:30|45139.5|45119.5|45139.5|45119.5|45142|45122|45139.5|45119.5|1
1646048570000|2022-02-28 11:42:50|45142|45122|45132|45112|45142|45122|45132|45112|2
1646048580000|2022-02-28 11:43:00|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|45129.5|45109.5|2
1646048600000|2022-02-28 11:43:20|45132|45112|45129.5|45109.5|45132|45112|45129.5|45109.5|1
1646048620000|2022-02-28 11:43:40|45132|45112|45132|45112|45132|45112|45129.5|45109.5|0
1646048630000|2022-02-28 11:43:50|45129.6|45109.6|45129.5|45109.5|45132|45112|45129.5|45109.5|0
1646048660000|2022-02-28 11:44:20|45132|45112|45129.5|45109.5|45132|45112|45129.5|45109.5|1
1646048670000|2022-02-28 11:44:30|||||||||3
1646048680000|2022-02-28 11:44:40|45119.5|45099.5|45117.1|45097.1|45119.5|45099.5|45114.7|45094.7|4
1646048690000|2022-02-28 11:44:50|45119.5|45099.5|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|2
1646048700000|2022-02-28 11:45:00|45124.6|45104.6|45127|45107|45127|45107|45124.5|45104.5|1
1646048710000|2022-02-28 11:45:10|45124.5|45104.5|45129.5|45109.5|45129.5|45109.5|45124.5|45104.5|1
1646048720000|2022-02-28 11:45:20|45132|45112|45134.5|45114.5|45134.5|45114.5|45132|45112|7
1646048730000|2022-02-28 11:45:30|45137|45117|45144.5|45124.5|45144.5|45124.5|45137|45117|1
1646048740000|2022-02-28 11:45:40|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|2
1646048750000|2022-02-28 11:45:50|45147|45127|45149.5|45129.5|45152|45132|45147|45127|1
1646048760000|2022-02-28 11:46:00|45147.1|45127.1|45147|45127|45147.1|45127.1|45147|45127|2
1646048770000|2022-02-28 11:46:10|45144.6|45124.6|45149.5|45129.5|45149.5|45129.5|45144.5|45124.5|6
1646048780000|2022-02-28 11:46:20|45147|45127|45144.5|45124.5|45147|45127|45144.5|45124.5|2
1646048790000|2022-02-28 11:46:30|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|1
1646048800000|2022-02-28 11:46:40|45147.1|45127.1|45149.5|45129.5|45149.5|45129.5|45144.5|45124.5|1
1646048810000|2022-02-28 11:46:50|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|1
1646048820000|2022-02-28 11:47:00|45152|45132|45147|45127|45152|45132|45147|45127|1
1646048830000|2022-02-28 11:47:10|45149.5|45129.5|45147|45127|45149.5|45129.5|45147|45127|2
1646048840000|2022-02-28 11:47:20|45149.5|45129.5|45144.5|45124.5|45149.5|45129.5|45144.5|45124.5|0
1646048850000|2022-02-28 11:47:30|45147|45127|45147|45127|45147|45127|45144.5|45124.5|0
1646048880000|2022-02-28 11:48:00|45149.5|45129.5|45147|45127|45149.5|45129.5|45147|45127|1
1646048890000|2022-02-28 11:48:10|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45147|45127|0
1646048900000|2022-02-28 11:48:20|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|2
1646048930000|2022-02-28 11:48:50|45152|45132|45152|45132|45152|45132|45152|45132|2
1646048940000|2022-02-28 11:49:00|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|0
1646048950000|2022-02-28 11:49:10|45157|45137|45149.5|45129.5|45157|45137|45149.5|45129.5|10
1646048960000|2022-02-28 11:49:20|45147|45127|45147|45127|45147|45127|45147|45127|0
1646048970000|2022-02-28 11:49:30|45144.6|45124.6|45147|45127|45147|45127|45144.5|45124.5|2
1646048980000|2022-02-28 11:49:40|45144.6|45124.6|45147|45127|45147|45127|45144.5|45124.5|3
1646048990000|2022-02-28 11:49:50|45144.6|45124.6|45144.5|45124.5|45149.5|45129.5|45144.5|45124.5|1
1646049000000|2022-02-28 11:50:00|45147|45127|45152|45132|45152|45132|45147|45127|1
1646049010000|2022-02-28 11:50:10|45149.5|45129.5|45154.5|45134.5|45154.5|45134.5|45149.5|45129.5|2
1646049020000|2022-02-28 11:50:20|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|1
1646049050000|2022-02-28 11:50:50|45152|45132|45147|45127|45152|45132|45144.5|45124.5|6
1646049070000|2022-02-28 11:51:10|45144.5|45124.5|45137|45117|45144.5|45124.5|45137|45117|3
1646049080000|2022-02-28 11:51:20|45134.5|45114.5|45132|45112|45134.5|45114.5|45132|45112|2
1646049090000|2022-02-28 11:51:30|45129.5|45109.5|45129.5|45109.5|45132|45112|45129.5|45109.5|4
1646049100000|2022-02-28 11:51:40|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|1
1646049110000|2022-02-28 11:51:50|45117|45097|45114.5|45094.5|45117|45097|45114.5|45094.5|0
1646049120000|2022-02-28 11:52:00|45112|45092|45112|45092|45112|45092|45112|45092|1
1646049130000|2022-02-28 11:52:10|45109.6|45089.6|45104.6|45084.6|45109.6|45089.6|45104.6|45084.6|1
1646049140000|2022-02-28 11:52:20|45104.7|45084.7|45112|45092|45112|45092|45104.7|45084.7|2
1646049150000|2022-02-28 11:52:30|45114.5|45094.5|45114.5|45094.5|45117|45097|45114.5|45094.5|3
1646049160000|2022-02-28 11:52:40|45112.1|45092.1|45104.5|45084.5|45112.1|45092.1|45102.1|45082.1|8
1646049170000|2022-02-28 11:52:50|45102.1|45082.1|45104.5|45084.5|45104.5|45084.5|45102|45082|4
1646049180000|2022-02-28 11:53:00|45102|45082|45102|45082|45104.5|45084.5|45102|45082|1
1646049190000|2022-02-28 11:53:10|45099.6|45079.6|45104.5|45084.5|45104.5|45084.5|45099.6|45079.6|1
1646049200000|2022-02-28 11:53:20|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|2
1646049210000|2022-02-28 11:53:30|45097.1|45077.1|45102|45082|45102|45082|45097|45077|1
1646049220000|2022-02-28 11:53:40|45099.5|45079.5|45099.5|45079.5|45102|45082|45099.5|45079.5|2
1646049230000|2022-02-28 11:53:50|45102|45082|45099.5|45079.5|45102|45082|45097.1|45077.1|0
1646049240000|2022-02-28 11:54:00|45102|45082|45102.1|45082.1|45102.1|45082.1|45102|45082|3
1646049250000|2022-02-28 11:54:10|45102|45082|45102|45082|45104.5|45084.5|45102|45082|0
1646049260000|2022-02-28 11:54:20|45104.5|45084.5|45104.5|45084.5|45107|45087|45104.5|45084.5|0
1646049270000|2022-02-28 11:54:30|45107|45087|45107|45087|45107|45087|45107|45087|0
1646049280000|2022-02-28 11:54:40|45109.5|45089.5|45109.6|45089.6|45109.6|45089.6|45109.5|45089.5|1
1646049290000|2022-02-28 11:54:50|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|45109.5|45089.5|2
1646049300000|2022-02-28 11:55:00|||||||||1
1646049310000|2022-02-28 11:55:10|45112|45092|45109.5|45089.5|45112|45092|45107.1|45087.1|0
1646049320000|2022-02-28 11:55:20|45112|45092|45112|45092|45114.5|45094.5|45109.5|45089.5|0
1646049330000|2022-02-28 11:55:30|45114.5|45094.5|45112|45092|45114.5|45094.5|45112|45092|1
1646049340000|2022-02-28 11:55:40|45109.6|45089.6|45104.5|45084.5|45109.6|45089.6|45102.1|45082.1|1
1646049350000|2022-02-28 11:55:50|45107|45087|45107|45087|45107|45087|45104.5|45084.5|0
1646049360000|2022-02-28 11:56:00|45104.5|45084.5|45119.5|45099.5|45119.5|45099.5|45104.5|45084.5|7
1646049370000|2022-02-28 11:56:10|45117|45097|45117|45097|45119.5|45099.5|45117|45097|3
1646049380000|2022-02-28 11:56:20|45119.5|45099.5|45117|45097|45119.5|45099.5|45117|45097|0
1646049390000|2022-02-28 11:56:30|45114.5|45094.5|45119.5|45099.5|45119.5|45099.5|45114.5|45094.5|1
1646049400000|2022-02-28 11:56:40|45122|45102|45124.6|45104.6|45127|45107|45122|45102|1
1646049410000|2022-02-28 11:56:50|45124.5|45104.5|45122|45102|45124.5|45104.5|45119.5|45099.5|0
1646049420000|2022-02-28 11:57:00|45124.5|45104.5|45124.5|45104.5|45127|45107|45124.5|45104.5|1
1646049430000|2022-02-28 11:57:10|45127|45107|45129.5|45109.5|45129.5|45109.5|45124.5|45104.5|1
1646049440000|2022-02-28 11:57:20|45132|45112|45127|45107|45132|45112|45127|45107|1
1646049460000|2022-02-28 11:57:40|||||||||1
1646049470000|2022-02-28 11:57:50|45131.9|45111.9|45137|45117|45139.5|45119.5|45131.9|45111.9|6
1646049480000|2022-02-28 11:58:00|45134.5|45114.5|45134.5|45114.5|45137|45117|45134.5|45114.5|1
1646049490000|2022-02-28 11:58:10|45137|45117|45137|45117|45139.5|45119.5|45137|45117|0
1646049500000|2022-02-28 11:58:20|45139.5|45119.5|45134.5|45114.5|45139.5|45119.5|45134.5|45114.5|1
1646049510000|2022-02-28 11:58:30|45132.1|45112.1|45134.5|45114.5|45134.5|45114.5|45132|45112|4
1646049520000|2022-02-28 11:58:40|45142|45122|45144.5|45124.5|45144.5|45124.5|45142|45122|5
1646049530000|2022-02-28 11:58:50|45139.5|45119.5|45139.5|45119.5|45142|45122|45139.5|45119.5|1
1646049540000|2022-02-28 11:59:00|45142|45122|45139.5|45119.5|45142|45122|45137.1|45117.1|1
1646049550000|2022-02-28 11:59:10|45149.5|45129.5|45149.5|45129.5|45151.9|45131.9|45147|45127|10
1646049560000|2022-02-28 11:59:20|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|0
1646049570000|2022-02-28 11:59:30|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|0
1646049580000|2022-02-28 11:59:40|45147.1|45127.1|45152|45132|45152|45132|45147.1|45127.1|3
1646049590000|2022-02-28 11:59:50|45149.5|45129.5|45149.6|45129.6|45149.6|45129.6|45149.5|45129.5|0
1646049600000|2022-02-28 12:00:00|45149.5|45129.5|45164.5|45144.5|45164.5|45144.5|45149.5|45129.5|9
1646049610000|2022-02-28 12:00:10|45167|45147|45164.5|45144.5|45167|45147|45164.5|45144.5|2
1646049620000|2022-02-28 12:00:20|45166.9|45146.9|45164.5|45144.5|45167|45147|45164.5|45144.5|0
1646049630000|2022-02-28 12:00:30|45166.9|45146.9|45167|45147|45167|45147|45166.9|45146.9|0
1646049640000|2022-02-28 12:00:40|45169.4|45149.4|45177|45157|45177|45157|45169.4|45149.4|8
1646049650000|2022-02-28 12:00:50|45174.5|45154.5|45174.5|45154.5|45179.5|45159.5|45174.5|45154.5|1
1646049660000|2022-02-28 12:01:00|45172.1|45152.1|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|2
1646049670000|2022-02-28 12:01:10|45172|45152|45209.5|45189.5|45209.5|45189.5|45172|45152|20
1646049680000|2022-02-28 12:01:20|45207.1|45187.1|45204.5|45184.5|45207.1|45187.1|45204.5|45184.5|4
1646049690000|2022-02-28 12:01:30|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|0
1646049700000|2022-02-28 12:01:40|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|0
1646049710000|2022-02-28 12:01:50|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|2
1646049720000|2022-02-28 12:02:00|||||||||1
1646049730000|2022-02-28 12:02:10|45212|45192|45212|45192|45214.5|45194.5|45212|45192|3
1646049740000|2022-02-28 12:02:20|||||||||2
1646049750000|2022-02-28 12:02:30|||||||||4
1646049760000|2022-02-28 12:02:40|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|2
1646049780000|2022-02-28 12:03:00|45207|45187|45202|45182|45207|45187|45202|45182|3
1646049790000|2022-02-28 12:03:10|45199.5|45179.5|45202|45182|45202|45182|45199.5|45179.5|1
1646049800000|2022-02-28 12:03:20|45199.6|45179.6|45194.5|45174.5|45199.6|45179.6|45194.5|45174.5|2
1646049810000|2022-02-28 12:03:30|45197|45177|45197|45177|45197|45177|45197|45177|1
1646049820000|2022-02-28 12:03:40|||||||||2
1646049830000|2022-02-28 12:03:50|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|1
1646049840000|2022-02-28 12:04:00|45192.1|45172.1|45184.5|45164.5|45192.1|45172.1|45184.5|45164.5|2
1646049850000|2022-02-28 12:04:10|45182|45162|45189.5|45169.5|45192|45172|45182|45162|1
1646049860000|2022-02-28 12:04:20|45192|45172|45192|45172|45192|45172|45189.5|45169.5|0
1646049870000|2022-02-28 12:04:30|||||||||1
1646049890000|2022-02-28 12:04:50|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|1
1646049900000|2022-02-28 12:05:00|45197|45177|45204.5|45184.5|45207|45187|45197|45177|2
1646049910000|2022-02-28 12:05:10|45199.7|45179.7|45192.1|45172.1|45199.7|45179.7|45192.1|45172.1|7
1646049920000|2022-02-28 12:05:20|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|0
1646049930000|2022-02-28 12:05:30|45192.1|45172.1|45194.5|45174.5|45194.5|45174.5|45192.1|45172.1|1
1646049940000|2022-02-28 12:05:40|45192.1|45172.1|45187|45167|45192.1|45172.1|45187|45167|0
1646049950000|2022-02-28 12:05:50|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|0
1646049960000|2022-02-28 12:06:00|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|1
1646049970000|2022-02-28 12:06:10|45187|45167|45184.5|45164.5|45187|45167|45184.5|45164.5|1
1646049980000|2022-02-28 12:06:20|45189.5|45169.5|45189.5|45169.5|45192|45172|45184.6|45164.6|6
1646049990000|2022-02-28 12:06:30|45189.6|45169.6|45189.6|45169.6|45189.6|45169.6|45189.5|45169.5|0
1646050000000|2022-02-28 12:06:40|45189.5|45169.5|45187|45167|45189.5|45169.5|45187|45167|1
1646050010000|2022-02-28 12:06:50|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|45187|45167|2
1646050020000|2022-02-28 12:07:00|45192|45172|45187|45167|45192|45172|45182|45162|2
1646050030000|2022-02-28 12:07:10|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|1
1646050040000|2022-02-28 12:07:20|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|45189.5|45169.5|0
1646050050000|2022-02-28 12:07:30|45187.1|45167.1|45187|45167|45189.5|45169.5|45187|45167|0
1646050060000|2022-02-28 12:07:40|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|45184.6|45164.6|4
1646050070000|2022-02-28 12:07:50|45187|45167|45187|45167|45187|45167|45187|45167|4
1646050080000|2022-02-28 12:08:00|45189.5|45169.5|45184.6|45164.6|45189.5|45169.5|45184.6|45164.6|1
1646050090000|2022-02-28 12:08:10|45182.2|45162.2|45184.6|45164.6|45184.6|45164.6|45182.1|45162.1|0
1646050100000|2022-02-28 12:08:20|45182.2|45162.2|45187|45167|45187|45167|45182.2|45162.2|0
1646050110000|2022-02-28 12:08:30|45184.5|45164.5|45184.5|45164.5|45187|45167|45184.5|45164.5|0
1646050120000|2022-02-28 12:08:40|||||||||2
1646050130000|2022-02-28 12:08:50|45182.1|45162.1|45184.5|45164.5|45184.5|45164.5|45182|45162|1
1646050140000|2022-02-28 12:09:00|45182|45162|45174.5|45154.5|45182|45162|45174.5|45154.5|18
1646050150000|2022-02-28 12:09:10|45172.1|45152.1|45174.5|45154.5|45174.5|45154.5|45172|45152|2
1646050160000|2022-02-28 12:09:20|45177|45157|45179.5|45159.5|45179.5|45159.5|45177|45157|0
1646050170000|2022-02-28 12:09:30|45184.5|45164.5|45179.6|45159.6|45184.5|45164.5|45179.6|45159.6|0
1646050180000|2022-02-28 12:09:40|45179.5|45159.5|45177|45157|45179.5|45159.5|45177|45157|0
1646050190000|2022-02-28 12:09:50|45174.6|45154.6|45174.5|45154.5|45177|45157|45174.5|45154.5|1
1646050200000|2022-02-28 12:10:00|45177|45157|45164.6|45144.6|45177|45157|45164.6|45144.6|9
1646050210000|2022-02-28 12:10:10|45162.1|45142.1|45157|45137|45162.1|45142.1|45157|45137|4
1646050230000|2022-02-28 12:10:30|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|2
1646050240000|2022-02-28 12:10:40|45157|45137|45157|45137|45157|45137|45157|45137|0
1646050250000|2022-02-28 12:10:50|45154.6|45134.6|45154.6|45134.6|45157|45137|45152|45132|1
1646050260000|2022-02-28 12:11:00|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|1
1646050280000|2022-02-28 12:11:20|45159.5|45139.5|45154.5|45134.5|45159.5|45139.5|45154.5|45134.5|5
1646050290000|2022-02-28 12:11:30|45157|45137|45157|45137|45157|45137|45157|45137|0
1646050300000|2022-02-28 12:11:40|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|45154.5|45134.5|1
1646050320000|2022-02-28 12:12:00|45157|45137|45154.5|45134.5|45157|45137|45154.5|45134.5|2
1646050340000|2022-02-28 12:12:20|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|3
1646050350000|2022-02-28 12:12:30|45147|45127|45144.5|45124.5|45149.5|45129.5|45142.1|45122.1|1
1646050360000|2022-02-28 12:12:40|45142.1|45122.1|45142|45122|45142.1|45122.1|45142|45122|0
1646050370000|2022-02-28 12:12:50|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|1
1646050380000|2022-02-28 12:13:00|45144.6|45124.6|45149.5|45129.5|45149.5|45129.5|45144.6|45124.6|0
1646050390000|2022-02-28 12:13:10|45152|45132|45149.5|45129.5|45152|45132|45149.5|45129.5|4
1646050400000|2022-02-28 12:13:20|45152|45132|45152|45132|45152|45132|45147|45127|1
1646050410000|2022-02-28 12:13:30|45149.5|45129.5|45152|45132|45152|45132|45149.5|45129.5|2
1646050420000|2022-02-28 12:13:40|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|45149.5|45129.5|1
1646050440000|2022-02-28 12:14:00|45152|45132|45149.5|45129.5|45152|45132|45147|45127|3
1646050450000|2022-02-28 12:14:10|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|0
1646050460000|2022-02-28 12:14:20|45147|45127|45154.5|45134.5|45154.5|45134.5|45147|45127|3
1646050470000|2022-02-28 12:14:30|45157|45137|45159.5|45139.5|45159.5|45139.5|45157|45137|5
1646050480000|2022-02-28 12:14:40|45162|45142|45162|45142|45162|45142|45162|45142|0
1646050490000|2022-02-28 12:14:50|45159.5|45139.5|45162.1|45142.1|45162.1|45142.1|45159.5|45139.5|1
1646050500000|2022-02-28 12:15:00|45162|45142|45172|45152|45172|45152|45162|45142|7
1646050510000|2022-02-28 12:15:10|45174.5|45154.5|45174.5|45154.5|45174.5|45154.5|45172|45152|2
1646050520000|2022-02-28 12:15:20|45172|45152|45172|45152|45174.5|45154.5|45172|45152|2
1646050530000|2022-02-28 12:15:30|45174.4|45154.4|45169.5|45149.5|45174.4|45154.4|45169.5|45149.5|0
1646050540000|2022-02-28 12:15:40|45167|45147|45164.5|45144.5|45169.5|45149.5|45164.5|45144.5|0
1646050550000|2022-02-28 12:15:50|45167|45147|45164.5|45144.5|45167|45147|45164.5|45144.5|0
1646050560000|2022-02-28 12:16:00|45167|45147|45169.5|45149.5|45169.5|45149.5|45167|45147|1
1646050570000|2022-02-28 12:16:10|45172|45152|45174.5|45154.5|45174.5|45154.5|45172|45152|0
1646050590000|2022-02-28 12:16:30|45177|45157|45177|45157|45177|45157|45177|45157|0
1646050610000|2022-02-28 12:16:50|45179.5|45159.5|45179.5|45159.5|45179.5|45159.5|45177|45157|0
1646050620000|2022-02-28 12:17:00|45182|45162|45184.5|45164.5|45184.5|45164.5|45182|45162|6
1646050630000|2022-02-28 12:17:10|45182|45162|45179.5|45159.5|45182|45162|45179.5|45159.5|2
1646050640000|2022-02-28 12:17:20|45182|45162|45187|45167|45187|45167|45182|45162|0
1646050650000|2022-02-28 12:17:30|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|1
1646050660000|2022-02-28 12:17:40|45184.5|45164.5|45187|45167|45187|45167|45182|45162|0
1646050670000|2022-02-28 12:17:50|45184.5|45164.5|45184.5|45164.5|45187|45167|45182|45162|0
1646050680000|2022-02-28 12:18:00|45182|45162|45187|45167|45187|45167|45182|45162|0
1646050690000|2022-02-28 12:18:10|45184.5|45164.5|45182|45162|45184.5|45164.5|45182|45162|4
1646050700000|2022-02-28 12:18:20|45184.5|45164.5|45179.5|45159.5|45184.5|45164.5|45177|45157|0
1646050710000|2022-02-28 12:18:30|45184.5|45164.5|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|1
1646050720000|2022-02-28 12:18:40|45182|45162|45179.5|45159.5|45184.5|45164.5|45179.5|45159.5|0
1646050730000|2022-02-28 12:18:50|45182|45162|45187|45167|45187|45167|45182|45162|2
1646050740000|2022-02-28 12:19:00|45189.5|45169.5|45192|45172|45192|45172|45187|45167|2
1646050750000|2022-02-28 12:19:10|45194.5|45174.5|45192|45172|45194.5|45174.5|45192|45172|1
1646050760000|2022-02-28 12:19:20|45189.5|45169.5|45187|45167|45189.5|45169.5|45187|45167|0
1646050770000|2022-02-28 12:19:30|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|0
1646050780000|2022-02-28 12:19:40|45184.6|45164.6|45187|45167|45187|45167|45182.1|45162.1|1
1646050790000|2022-02-28 12:19:50|45189.5|45169.5|45187|45167|45189.5|45169.5|45184.5|45164.5|0
1646050800000|2022-02-28 12:20:00|45184.5|45164.5|45184.5|45164.5|45187|45167|45184.5|45164.5|0
1646050810000|2022-02-28 12:20:10|45187|45167|45184.5|45164.5|45187|45167|45184.5|45164.5|0
1646050820000|2022-02-28 12:20:20|45182.1|45162.1|45184.5|45164.5|45184.5|45164.5|45182|45162|0
1646050830000|2022-02-28 12:20:30|45187|45167|45187|45167|45187|45167|45184.5|45164.5|0
1646050840000|2022-02-28 12:20:40|45184.5|45164.5|45187|45167|45187|45167|45184.5|45164.5|0
1646050850000|2022-02-28 12:20:50|45189.5|45169.5|45189.5|45169.5|45192|45172|45184.5|45164.5|1
1646050860000|2022-02-28 12:21:00|45187|45167|45192|45172|45192|45172|45187|45167|3
1646050870000|2022-02-28 12:21:10|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|45194.5|45174.5|0
1646050880000|2022-02-28 12:21:20|45192|45172|45192|45172|45192|45172|45192|45172|1
1646050890000|2022-02-28 12:21:30|45189.5|45169.5|45187.1|45167.1|45189.5|45169.5|45184.5|45164.5|9
1646050900000|2022-02-28 12:21:40|45189.5|45169.5|45184.5|45164.5|45189.6|45169.6|45184.5|45164.5|1
1646050910000|2022-02-28 12:21:50|45187|45167|45184.5|45164.5|45189.5|45169.5|45184.5|45164.5|0
1646050920000|2022-02-28 12:22:00|45187.1|45167.1|45194.5|45174.5|45194.5|45174.5|45184.5|45164.5|4
1646050930000|2022-02-28 12:22:10|45197|45177|45204.5|45184.5|45204.5|45184.5|45197|45177|1
1646050940000|2022-02-28 12:22:20|45207|45187|45204.5|45184.5|45207|45187|45204.5|45184.5|1
1646050950000|2022-02-28 12:22:30|45199.5|45179.5|45202|45182|45202|45182|45197|45177|7
1646050960000|2022-02-28 12:22:40|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45202|45182|1
1646050970000|2022-02-28 12:22:50|45202|45182|45202|45182|45202|45182|45202|45182|4
1646050980000|2022-02-28 12:23:00|45199.6|45179.6|45202|45182|45202|45182|45199.6|45179.6|2
1646050990000|2022-02-28 12:23:10|45199.5|45179.5|45197|45177|45199.5|45179.5|45197|45177|1
1646051000000|2022-02-28 12:23:20|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|0
1646051010000|2022-02-28 12:23:30|45202|45182|45202|45182|45202|45182|45199.5|45179.5|0
1646051020000|2022-02-28 12:23:40|45199.5|45179.5|45202|45182|45202|45182|45199.5|45179.5|1
1646051030000|2022-02-28 12:23:50|45199.5|45179.5|45204.5|45184.5|45204.5|45184.5|45199.5|45179.5|0
1646051040000|2022-02-28 12:24:00|45202|45182|45204.5|45184.5|45204.5|45184.5|45199.5|45179.5|0
1646051050000|2022-02-28 12:24:10|45202.1|45182.1|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|0
1646051060000|2022-02-28 12:24:20|45197.1|45177.1|45199.5|45179.5|45199.5|45179.5|45197|45177|0
1646051070000|2022-02-28 12:24:30|45197.1|45177.1|45199.5|45179.5|45202.1|45182.1|45197.1|45177.1|0
1646051080000|2022-02-28 12:24:40|45202|45182|45202|45182|45204.5|45184.5|45199.5|45179.5|2
1646051090000|2022-02-28 12:24:50|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|3
1646051100000|2022-02-28 12:25:00|45207|45187|45209.5|45189.5|45209.5|45189.5|45207|45187|2
1646051110000|2022-02-28 12:25:10|45212|45192|45209.5|45189.5|45222|45202|45209.5|45189.5|8
1646051120000|2022-02-28 12:25:20|45207.1|45187.1|45207|45187|45207.1|45187.1|45207|45187|0
1646051130000|2022-02-28 12:25:30|45204.5|45184.5|45207|45187|45207|45187|45204.5|45184.5|1
1646051140000|2022-02-28 12:25:40|45204.5|45184.5|45202|45182|45207|45187|45202|45182|4
1646051150000|2022-02-28 12:25:50|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|45199.5|45179.5|2
1646051160000|2022-02-28 12:26:00|45202|45182|45202|45182|45204.5|45184.5|45199.5|45179.5|1
1646051170000|2022-02-28 12:26:10|45204.5|45184.5|45199.5|45179.5|45204.5|45184.5|45199.5|45179.5|2
1646051180000|2022-02-28 12:26:20|45202|45182|45204.5|45184.5|45204.5|45184.5|45202|45182|1
1646051190000|2022-02-28 12:26:30|45207|45187|45207|45187|45207|45187|45207|45187|0
1646051200000|2022-02-28 12:26:40|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|1
1646051210000|2022-02-28 12:26:50|||||||||3
1646051220000|2022-02-28 12:27:00|45209.6|45189.6|45212|45192|45214.5|45194.5|45209.6|45189.6|7
1646051230000|2022-02-28 12:27:10|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|45214.5|45194.5|4
1646051240000|2022-02-28 12:27:20|45217|45197|45217|45197|45219.5|45199.5|45214.5|45194.5|1
1646051250000|2022-02-28 12:27:30|45214.5|45194.5|45222|45202|45222|45202|45214.5|45194.5|5
1646051260000|2022-02-28 12:27:40|45219.5|45199.5|45217|45197|45222|45202|45217|45197|4
1646051270000|2022-02-28 12:27:50|45222|45202|45222|45202|45222|45202|45222|45202|2
1646051280000|2022-02-28 12:28:00|45224.5|45204.5|45227|45207|45227|45207|45224.5|45204.5|6
1646051290000|2022-02-28 12:28:10|45229.5|45209.5|45227|45207|45229.5|45209.5|45224.6|45204.6|1
1646051300000|2022-02-28 12:28:20|45224.6|45204.6|45224.5|45204.5|45224.6|45204.6|45224.5|45204.5|0
1646051310000|2022-02-28 12:28:30|45222|45202|45224.5|45204.5|45224.5|45204.5|45222|45202|0
1646051320000|2022-02-28 12:28:40|45222|45202|45209.5|45189.5|45222|45202|45209.5|45189.5|5
1646051330000|2022-02-28 12:28:50|45207|45187|45207|45187|45207|45187|45207|45187|4
1646051340000|2022-02-28 12:29:00|45209.5|45189.5|45207|45187|45209.5|45189.5|45202|45182|6
1646051350000|2022-02-28 12:29:10|45204.5|45184.5|45204.5|45184.5|45207|45187|45204.5|45184.5|2
1646051360000|2022-02-28 12:29:20|45207|45187|45207|45187|45207|45187|45207|45187|1
1646051370000|2022-02-28 12:29:30|45209.5|45189.5|45217|45197|45217|45197|45207|45187|3
1646051380000|2022-02-28 12:29:40|45219.5|45199.5|45224.5|45204.5|45224.5|45204.5|45217|45197|3
1646051390000|2022-02-28 12:29:50|45229.5|45209.5|45254.5|45234.5|45254.5|45234.5|45229.5|45209.5|15
1646051400000|2022-02-28 12:30:00|45257|45237|45264.5|45244.5|45267|45247|45257|45237|14
1646051410000|2022-02-28 12:30:10|45262|45242|45254.5|45234.5|45262|45242|45254.5|45234.5|6
1646051420000|2022-02-28 12:30:20|45257|45237|45252|45232|45257|45237|45252|45232|4
1646051430000|2022-02-28 12:30:30|45249.5|45229.5|45252|45232|45252|45232|45249.5|45229.5|2
1646051440000|2022-02-28 12:30:40|45254.5|45234.5|45257|45237|45257|45237|45252|45232|2
1646051450000|2022-02-28 12:30:50|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|8
1646051460000|2022-02-28 12:31:00|45262|45242|45284.5|45264.5|45284.5|45264.5|45262|45242|20
1646051470000|2022-02-28 12:31:10|45287|45267|45279.5|45259.5|45287|45267|45279.5|45259.5|10
1646051480000|2022-02-28 12:31:20|45254.5|45234.5|45257|45237|45259.5|45239.5|45254.5|45234.5|6
1646051490000|2022-02-28 12:31:30|45259.5|45239.5|45259.5|45239.5|45259.5|45239.5|45257|45237|5
1646051500000|2022-02-28 12:31:40|45254.6|45234.6|45262|45242|45262|45242|45254.5|45234.5|4
1646051510000|2022-02-28 12:31:50|45259.5|45239.5|45259.5|45239.5|45264.5|45244.5|45259.5|45239.5|4
1646051520000|2022-02-28 12:32:00|45257.1|45237.1|45249.5|45229.5|45257.1|45237.1|45247|45227|6
1646051530000|2022-02-28 12:32:10|45247.1|45227.1|45247|45227|45249.5|45229.5|45247|45227|0
1646051540000|2022-02-28 12:32:20|45249.5|45229.5|45244.5|45224.5|45249.5|45229.5|45244.5|45224.5|3
1646051550000|2022-02-28 12:32:30|45242|45222|45249.5|45229.5|45249.5|45229.5|45242|45222|5
1646051560000|2022-02-28 12:32:40|45249.6|45229.6|45247.1|45227.1|45249.6|45229.6|45247.1|45227.1|2
1646051570000|2022-02-28 12:32:50|45247|45227|45244.5|45224.5|45247.1|45227.1|45244.5|45224.5|2
1646051580000|2022-02-28 12:33:00|45239.5|45219.5|45234.5|45214.5|45239.5|45219.5|45234.5|45214.5|5
1646051590000|2022-02-28 12:33:10|45234.6|45214.6|45224.6|45204.6|45234.6|45214.6|45224.6|45204.6|4
1646051600000|2022-02-28 12:33:20|45224.5|45204.5|45224.5|45204.5|45227|45207|45224.5|45204.5|3
1646051610000|2022-02-28 12:33:30|45227|45207|45232|45212|45232|45212|45227|45207|2
1646051630000|2022-02-28 12:33:50|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|45219.6|45199.6|3
1646051640000|2022-02-28 12:34:00|45217.1|45197.1|45202|45182|45219.5|45199.5|45202|45182|13
1646051650000|2022-02-28 12:34:10|45204.5|45184.5|45214.5|45194.5|45214.5|45194.5|45204.5|45184.5|3
1646051660000|2022-02-28 12:34:20|45212|45192|45212|45192|45214.5|45194.5|45212|45192|0
1646051670000|2022-02-28 12:34:30|45214.5|45194.5|45204.5|45184.5|45214.5|45194.5|45204.5|45184.5|11
1646051680000|2022-02-28 12:34:40|45207|45187|45199.5|45179.5|45207.1|45187.1|45199.5|45179.5|3
1646051690000|2022-02-28 12:34:50|45197|45177|45194.5|45174.5|45204.5|45184.5|45194.5|45174.5|19
1646051700000|2022-02-28 12:35:00|45182.2|45162.2|45177|45157|45182.2|45162.2|45174.5|45154.5|9
1646051710000|2022-02-28 12:35:10|45177.1|45157.1|45199.5|45179.5|45199.5|45179.5|45177.1|45157.1|8
1646051720000|2022-02-28 12:35:20|45227|45207|45217|45197|45232|45212|45214.5|45194.5|13
1646051730000|2022-02-28 12:35:30|45217.1|45197.1|45214.5|45194.5|45219.6|45199.6|45214.5|45194.5|4
1646051740000|2022-02-28 12:35:40|45217|45197|45229.5|45209.5|45237|45217|45209.6|45189.6|12
1646051750000|2022-02-28 12:35:50|45227|45207|45227|45207|45227|45207|45227|45207|2
1646051760000|2022-02-28 12:36:00|45224.5|45204.5|45227|45207|45229.5|45209.5|45224.5|45204.5|3
1646051770000|2022-02-28 12:36:10|45224.5|45204.5|45219.4|45199.4|45224.5|45204.5|45219.4|45199.4|4
1646051780000|2022-02-28 12:36:20|45217|45197|45217|45197|45219.5|45199.5|45217|45197|1
1646051790000|2022-02-28 12:36:30|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|45207.1|45187.1|10
1646051800000|2022-02-28 12:36:40|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|45209.5|45189.5|7
1646051810000|2022-02-28 12:36:50|45209.6|45189.6|45219.5|45199.5|45222|45202|45209.6|45189.6|1
1646051820000|2022-02-28 12:37:00|45222|45202|45219.5|45199.5|45222|45202|45219.5|45199.5|1
1646051830000|2022-02-28 12:37:10|45222|45202|45224.5|45204.5|45227|45207|45219.5|45199.5|4
1646051840000|2022-02-28 12:37:20|45227|45207|45227|45207|45227|45207|45227|45207|2
1646051850000|2022-02-28 12:37:30|45229.5|45209.5|45232|45212|45232|45212|45229.5|45209.5|1
1646051860000|2022-02-28 12:37:40|45249.5|45229.5|45254.4|45234.4|45254.4|45234.4|45249.5|45229.5|7
1646051870000|2022-02-28 12:37:50|45254.5|45234.5|45249.5|45229.5|45254.5|45234.5|45249.5|45229.5|0
1646051880000|2022-02-28 12:38:00|45252|45232|45252|45232|45257|45237|45249.5|45229.5|8
1646051890000|2022-02-28 12:38:10|45249.5|45229.5|45249.5|45229.5|45257|45237|45249.5|45229.5|11
1646051900000|2022-02-28 12:38:20|45247.1|45227.1|45244.5|45224.5|45249.5|45229.5|45244.5|45224.5|3
1646051920000|2022-02-28 12:38:40|45247|45227|45242|45222|45247|45227|45242|45222|3
1646051930000|2022-02-28 12:38:50|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|45237|45217|0
1646051940000|2022-02-28 12:39:00|45237|45217|45239.5|45219.5|45239.5|45219.5|45237|45217|2
1646051950000|2022-02-28 12:39:10|45237|45217|45234.5|45214.5|45237|45217|45234.5|45214.5|3
1646051970000|2022-02-28 12:39:30|45237|45217|45234.5|45214.5|45237|45217|45234.5|45214.5|0
1646051980000|2022-02-28 12:39:40|45237|45217|45234.6|45214.6|45237|45217|45234.6|45214.6|0
1646051990000|2022-02-28 12:39:50|45234.5|45214.5|45239.5|45219.5|45239.5|45219.5|45234.5|45214.5|2
1646052000000|2022-02-28 12:40:00|45237|45217|45234.5|45214.5|45237|45217|45234.5|45214.5|1
1646052010000|2022-02-28 12:40:10|45237|45217|45234.5|45214.5|45239.5|45219.5|45234.5|45214.5|3
1646052020000|2022-02-28 12:40:20|45237|45217|45239.5|45219.5|45239.5|45219.5|45237|45217|1
1646052030000|2022-02-28 12:40:30|45237|45217|45239.5|45219.5|45239.5|45219.5|45237|45217|3
1646052040000|2022-02-28 12:40:40|45237.1|45217.1|45239.5|45219.5|45239.5|45219.5|45237|45217|1
1646052050000|2022-02-28 12:40:50|45237.1|45217.1|45254.5|45234.5|45254.5|45234.5|45237|45217|15
1646052060000|2022-02-28 12:41:00|45257|45237|45269.5|45249.5|45272|45252|45257|45237|12
1646052070000|2022-02-28 12:41:10|45267.1|45247.1|45262|45242|45267.1|45247.1|45262|45242|1
1646052080000|2022-02-28 12:41:20|45259.6|45239.6|45259.5|45239.5|45262|45242|45259.5|45239.5|0
1646052090000|2022-02-28 12:41:30|45257|45237|45254.5|45234.5|45262|45242|45254.5|45234.5|3
1646052100000|2022-02-28 12:41:40|45254.6|45234.6|45257.1|45237.1|45259.5|45239.5|45254.6|45234.6|17
1646052110000|2022-02-28 12:41:50|45254.6|45234.6|45254.5|45234.5|45259.5|45239.5|45254.5|45234.5|1
1646052140000|2022-02-28 12:42:20|45252|45232|45254.6|45234.6|45254.6|45234.6|45252|45232|1
1646052150000|2022-02-28 12:42:30|45254.5|45234.5|45254.5|45234.5|45257|45237|45252.1|45232.1|1
1646052160000|2022-02-28 12:42:40|45252|45232|45247|45227|45252.1|45232.1|45247|45227|8
1646052170000|2022-02-28 12:42:50|45244.5|45224.5|45239.5|45219.5|45244.6|45224.6|45239.5|45219.5|9
1646052180000|2022-02-28 12:43:00|45242|45222|45234.5|45214.5|45242|45222|45234.5|45214.5|4
1646052190000|2022-02-28 12:43:10|45237|45217|45234.6|45214.6|45237|45217|45234.5|45214.5|0
1646052200000|2022-02-28 12:43:20|45237|45217|45239.5|45219.5|45239.5|45219.5|45237|45217|0
1646052210000|2022-02-28 12:43:30|45242|45222|45242|45222|45242|45222|45242|45222|3
1646052220000|2022-02-28 12:43:40|45239.6|45219.6|45237.1|45217.1|45242|45222|45237.1|45217.1|0
1646052230000|2022-02-28 12:43:50|45237|45217|45239.5|45219.5|45239.5|45219.5|45237|45217|0
1646052240000|2022-02-28 12:44:00|45242|45222|45242|45222|45244.5|45224.5|45242|45222|3
1646052260000|2022-02-28 12:44:20|45239.6|45219.6|45237|45217|45242|45222|45237|45217|6
1646052270000|2022-02-28 12:44:30|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|45237|45217|1
1646052280000|2022-02-28 12:44:40|45242|45222|45239.5|45219.5|45242|45222|45237|45217|0
1646052290000|2022-02-28 12:44:50|45237|45217|45234.5|45214.5|45239.5|45219.5|45234.5|45214.5|0
1646052300000|2022-02-28 12:45:00|45239.5|45219.5|45239.5|45219.5|45239.5|45219.5|45237|45217|2
1646052310000|2022-02-28 12:45:10|45237|45217|45234.5|45214.5|45239.5|45219.5|45234.5|45214.5|2
1646052320000|2022-02-28 12:45:20|45232|45212|45222|45202|45232|45212|45222|45202|4
1646052330000|2022-02-28 12:45:30|45219.5|45199.5|45217|45197|45219.5|45199.5|45214.5|45194.5|5
1646052340000|2022-02-28 12:45:40|45219.5|45199.5|45224.5|45204.5|45224.5|45204.5|45219.5|45199.5|3
1646052350000|2022-02-28 12:45:50|45222|45202|45222|45202|45224.5|45204.5|45222|45202|0
1646052370000|2022-02-28 12:46:10|45224.5|45204.5|45224.5|45204.5|45229.5|45209.5|45224.5|45204.5|1
1646052380000|2022-02-28 12:46:20|||||||||1
1646052390000|2022-02-28 12:46:30|45222.1|45202.1|45224.5|45204.5|45224.5|45204.5|45222|45202|0
1646052400000|2022-02-28 12:46:40|45227|45207|45224.5|45204.5|45227|45207|45222|45202|5
1646052410000|2022-02-28 12:46:50|45227|45207|45219.5|45199.5|45227|45207|45219.5|45199.5|1
1646052420000|2022-02-28 12:47:00|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|45204.5|45184.5|6
1646052430000|2022-02-28 12:47:10|45207|45187|45222|45202|45222|45202|45207|45187|5
1646052440000|2022-02-28 12:47:20|45224.5|45204.5|45229.5|45209.5|45229.5|45209.5|45224.5|45204.5|1
1646052450000|2022-02-28 12:47:30|45227|45207|45227|45207|45227|45207|45224.5|45204.5|0
1646052460000|2022-02-28 12:47:40|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|45229.5|45209.5|1
1646052470000|2022-02-28 12:47:50|45227|45207|45229.5|45209.5|45229.5|45209.5|45227|45207|3
1646052480000|2022-02-28 12:48:00|45227|45207|45232|45212|45232|45212|45227|45207|4
1646052490000|2022-02-28 12:48:10|45229.5|45209.5|45234.5|45214.5|45234.5|45214.5|45229.5|45209.5|4
1646052500000|2022-02-28 12:48:20|45232.1|45212.1|45234.5|45214.5|45234.5|45214.5|45232.1|45212.1|0
1646052510000|2022-02-28 12:48:30|45232.1|45212.1|45234.5|45214.5|45234.5|45214.5|45232|45212|0
1646052520000|2022-02-28 12:48:40|45234.6|45214.6|45234.7|45214.7|45237.1|45217.1|45234.6|45214.6|5
1646052530000|2022-02-28 12:48:50|45237|45217|45234.6|45214.6|45237|45217|45234.6|45214.6|0
1646052540000|2022-02-28 12:49:00|45239.5|45219.5|45247|45227|45247|45227|45239.5|45219.5|4
1646052550000|2022-02-28 12:49:10|45252|45232|45252|45232|45252|45232|45252|45232|6
1646052560000|2022-02-28 12:49:20|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|2
1646052570000|2022-02-28 12:49:30|45252|45232|45252|45232|45254.5|45234.5|45252|45232|0
1646052580000|2022-02-28 12:49:40|45254.5|45234.5|45254.5|45234.5|45257|45237|45254.5|45234.5|2
1646052590000|2022-02-28 12:49:50|||||||||1
1646052600000|2022-02-28 12:50:00|45257|45237|45257|45237|45257|45237|45257|45237|0
1646052610000|2022-02-28 12:50:10|45254.5|45234.5|45249.6|45229.6|45254.5|45234.5|45249.6|45229.6|2
1646052620000|2022-02-28 12:50:20|45252|45232|45249.5|45229.5|45252|45232|45247.1|45227.1|4
1646052630000|2022-02-28 12:50:30|45252|45232|45274.5|45254.5|45274.5|45254.5|45252|45232|10
1646052640000|2022-02-28 12:50:40|45276.9|45256.9|45274.5|45254.5|45277|45257|45274.5|45254.5|2
1646052650000|2022-02-28 12:50:50|45277|45257|45279.5|45259.5|45282|45262|45277|45257|4
1646052660000|2022-02-28 12:51:00|45284.5|45264.5|45289.5|45269.5|45289.5|45269.5|45282.1|45262.1|10
1646052670000|2022-02-28 12:51:10|45292|45272|45292|45272|45292|45272|45289.5|45269.5|5
1646052680000|2022-02-28 12:51:20|45294.4|45274.4|45294.5|45274.5|45294.5|45274.5|45289.5|45269.5|2
1646052690000|2022-02-28 12:51:30|45297|45277|45302.1|45282.1|45302.1|45282.1|45297|45277|14
1646052700000|2022-02-28 12:51:40|45307|45287|45324.5|45304.5|45329.5|45309.5|45307|45287|42
1646052710000|2022-02-28 12:51:50|45322.1|45302.1|45304.5|45284.5|45322.1|45302.1|45304.5|45284.5|13
1646052720000|2022-02-28 12:52:00|45299.6|45279.6|45309.5|45289.5|45309.5|45289.5|45299.5|45279.5|16
1646052730000|2022-02-28 12:52:10|45307|45287|45309.5|45289.5|45309.5|45289.5|45304.5|45284.5|7
1646052740000|2022-02-28 12:52:20|45312|45292|45294.5|45274.5|45312|45292|45294.5|45274.5|11
1646052750000|2022-02-28 12:52:30|45297|45277|45299.5|45279.5|45299.5|45279.5|45297|45277|7
1646052760000|2022-02-28 12:52:40|45297|45277|45294.5|45274.5|45297|45277|45294.5|45274.5|9
1646052770000|2022-02-28 12:52:50|45297|45277|45294.5|45274.5|45297|45277|45294.5|45274.5|6
1646052780000|2022-02-28 12:53:00|45292.1|45272.1|45294.5|45274.5|45294.5|45274.5|45292|45272|5
1646052790000|2022-02-28 12:53:10|45297|45277|45297|45277|45297|45277|45297|45277|0
1646052800000|2022-02-28 12:53:20|45294.6|45274.6|45297|45277|45299.5|45279.5|45294.6|45274.6|2
1646052810000|2022-02-28 12:53:30|45299.5|45279.5|45302|45282|45302|45282|45299.5|45279.5|5
1646052820000|2022-02-28 12:53:40|45299.5|45279.5|45297.1|45277.1|45302|45282|45297.1|45277.1|11
1646052830000|2022-02-28 12:53:50|45297|45277|45292|45272|45297|45277|45289.5|45269.5|11
1646052840000|2022-02-28 12:54:00|45289.5|45269.5|45292|45272|45294.5|45274.5|45289.5|45269.5|3
1646052850000|2022-02-28 12:54:10|45294.5|45274.5|45287|45267|45294.5|45274.5|45287|45267|2
1646052860000|2022-02-28 12:54:20|45289.5|45269.5|45292|45272|45292|45272|45289.5|45269.5|5
1646052870000|2022-02-28 12:54:30|45289.5|45269.5|45289.6|45269.6|45292|45272|45289.5|45269.5|1
1646052880000|2022-02-28 12:54:40|45292|45272|45304.5|45284.5|45304.5|45284.5|45292|45272|7
1646052890000|2022-02-28 12:54:50|45302.1|45282.1|45289.5|45269.5|45302.1|45282.1|45289.5|45269.5|3
1646052900000|2022-02-28 12:55:00|45287|45267|45272|45252|45287|45267|45272|45252|12
1646052910000|2022-02-28 12:55:10|45274.5|45254.5|45257|45237|45274.5|45254.5|45257|45237|14
1646052920000|2022-02-28 12:55:20|45254.6|45234.6|45259.5|45239.5|45259.5|45239.5|45254.6|45234.6|4
1646052930000|2022-02-28 12:55:30|45257|45237|45259.5|45239.5|45259.5|45239.5|45254.5|45234.5|2
1646052940000|2022-02-28 12:55:40|45264.5|45244.5|45267|45247|45269.5|45249.5|45264.5|45244.5|5
1646052950000|2022-02-28 12:55:50|||||||||4
1646052960000|2022-02-28 12:56:00|45267.1|45247.1|45267|45247|45267.1|45247.1|45267|45247|2
1646052970000|2022-02-28 12:56:10|45262|45242|45249.5|45229.5|45262|45242|45249.5|45229.5|11
1646052980000|2022-02-28 12:56:20|||||||||1
1646052990000|2022-02-28 12:56:30|45247|45227|45242|45222|45247|45227|45242|45222|3
1646053000000|2022-02-28 12:56:40|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|45244.5|45224.5|0
1646053010000|2022-02-28 12:56:50|45242.1|45222.1|45244.5|45224.5|45244.5|45224.5|45239.6|45219.6|1
1646053020000|2022-02-28 12:57:00|45247|45227|45254.5|45234.5|45259.5|45239.5|45247|45227|8
1646053030000|2022-02-28 12:57:10|45252.1|45232.1|45239.5|45219.5|45252.1|45232.1|45239.5|45219.5|4
1646053040000|2022-02-28 12:57:20|45237.1|45217.1|45239.5|45219.5|45239.5|45219.5|45237|45217|7
1646053050000|2022-02-28 12:57:30|||||||||1
1646053060000|2022-02-28 12:57:40|45237.1|45217.1|45237|45217|45237.1|45217.1|45237|45217|4
1646053070000|2022-02-28 12:57:50|45229.5|45209.5|45214.5|45194.5|45229.5|45209.5|45214.5|45194.5|4
1646053080000|2022-02-28 12:58:00|45217|45197|45224.5|45204.5|45224.5|45204.5|45217|45197|4
1646053090000|2022-02-28 12:58:10|45227|45207|45224.5|45204.5|45232.1|45212.1|45222.1|45202.1|4
1646053100000|2022-02-28 12:58:20|45219.5|45199.5|45219.5|45199.5|45224.4|45204.4|45214.6|45194.6|5
1646053110000|2022-02-28 12:58:30|45217.1|45197.1|45214.5|45194.5|45219.5|45199.5|45214.5|45194.5|6
1646053120000|2022-02-28 12:58:40|45212|45192|45197|45177|45212|45192|45197|45177|17
1646053130000|2022-02-28 12:58:50|45199.5|45179.5|45207|45187|45207|45187|45197|45177|18
1646053140000|2022-02-28 12:59:00|45199.5|45179.5|45164.6|45144.6|45199.5|45179.5|45157|45137|38
1646053150000|2022-02-28 12:59:10|45167.1|45147.1|45174.5|45154.5|45184.5|45164.5|45167.1|45147.1|10
1646053160000|2022-02-28 12:59:20|45172.1|45152.1|45159.5|45139.5|45174.5|45154.5|45157.1|45137.1|12
1646053170000|2022-02-28 12:59:30|45159.6|45139.6|45169.5|45149.5|45169.6|45149.6|45159.6|45139.6|21
1646053180000|2022-02-28 12:59:40|45172|45152|45172|45152|45177.1|45157.1|45169.5|45149.5|4
1646053190000|2022-02-28 12:59:50|45169.5|45149.5|45154.5|45134.5|45169.5|45149.5|45154.5|45134.5|9
1646053200000|2022-02-28 13:00:00|45152|45132|45094.7|45074.7|45152|45132|45055.8|45035.8|63
1646053210000|2022-02-28 13:00:10|45102|45082|45089.7|45069.7|45102.1|45082.1|45089.7|45069.7|31
1646053220000|2022-02-28 13:00:20|45092.2|45072.2|45094.7|45074.7|45099.7|45079.7|45084.7|45064.7|30
1646053230000|2022-02-28 13:00:30|45089.7|45069.7|45102.2|45082.2|45114.6|45094.6|45084.7|45064.7|34
1646053240000|2022-02-28 13:00:40|45104.7|45084.7|45084.7|45064.7|45107.2|45087.2|45082.2|45062.2|13
1646053250000|2022-02-28 13:00:50|45087.2|45067.2|45089.7|45069.7|45092.2|45072.2|45084.7|45064.7|19
1646053260000|2022-02-28 13:01:00|45092.1|45072.1|45089.8|45069.8|45104.7|45084.7|45084.9|45064.9|35
1646053270000|2022-02-28 13:01:10|45092.2|45072.2|45119.8|45099.8|45122.3|45102.3|45092.2|45072.2|19
1646053280000|2022-02-28 13:01:20|45119.7|45099.7|45119.8|45099.8|45119.8|45099.8|45109.8|45089.8|2
1646053290000|2022-02-28 13:01:30|45122.2|45102.2|45139.7|45119.7|45139.7|45119.7|45122.2|45102.2|33
1646053300000|2022-02-28 13:01:40|45132.3|45112.3|45114.8|45094.8|45132.3|45112.3|45114.8|45094.8|9
1646053310000|2022-02-28 13:01:50|45117.3|45097.3|45122.3|45102.3|45122.3|45102.3|45117.3|45097.3|10
1646053320000|2022-02-28 13:02:00|45124.7|45104.7|45129.7|45109.7|45129.7|45109.7|45117.3|45097.3|13
1646053330000|2022-02-28 13:02:10|45124.9|45104.9|45129.8|45109.8|45134.8|45114.8|45124.8|45104.8|4
1646053340000|2022-02-28 13:02:20|45127.3|45107.3|45129.8|45109.8|45129.8|45109.8|45127.3|45107.3|18
1646053350000|2022-02-28 13:02:30|45132.4|45112.4|45149.8|45129.8|45149.8|45129.8|45129.9|45109.9|14
1646053360000|2022-02-28 13:02:40|45144.9|45124.9|45139.8|45119.8|45144.9|45124.9|45137.4|45117.4|6
1646053370000|2022-02-28 13:02:50|45142.2|45122.2|45147.3|45127.3|45147.3|45127.3|45142.2|45122.2|11
1646053380000|2022-02-28 13:03:00|45149.7|45129.7|45142.3|45122.3|45149.7|45129.7|45142.3|45122.3|10
1646053390000|2022-02-28 13:03:10|45144.7|45124.7|45132.4|45112.4|45152.2|45132.2|45132.4|45112.4|18
1646053400000|2022-02-28 13:03:20|45134.9|45114.9|45129.8|45109.8|45134.9|45114.9|45129.8|45109.8|3
1646053410000|2022-02-28 13:03:30|45132.3|45112.3|45124.8|45104.8|45134.8|45114.8|45119.8|45099.8|12
1646053420000|2022-02-28 13:03:40|45124.9|45104.9|45129.8|45109.8|45129.8|45109.8|45124.9|45104.9|1
1646053430000|2022-02-28 13:03:50|45134.8|45114.8|45129.8|45109.8|45134.8|45114.8|45127.4|45107.4|9
1646053440000|2022-02-28 13:04:00|45127.3|45107.3|45129.8|45109.8|45132.3|45112.3|45127.3|45107.3|8
1646053450000|2022-02-28 13:04:10|45127.4|45107.4|45129.8|45109.8|45129.8|45109.8|45127.3|45107.3|9
1646053460000|2022-02-28 13:04:20|45129.7|45109.7|45124.7|45104.7|45129.8|45109.8|45124.7|45104.7|16
1646053470000|2022-02-28 13:04:30|45129.7|45109.7|45109.9|45089.9|45129.7|45109.7|45109.9|45089.9|9
1646053480000|2022-02-28 13:04:40|45107.3|45087.3|45099.8|45079.8|45107.3|45087.3|45099.7|45079.7|6
1646053490000|2022-02-28 13:04:50|45097.3|45077.3|45107.3|45087.3|45107.3|45087.3|45089.9|45069.9|10
1646053500000|2022-02-28 13:05:00|45109.9|45089.9|45127.3|45107.3|45127.3|45107.3|45109.9|45089.9|18
1646053510000|2022-02-28 13:05:10|45129.7|45109.7|45139.6|45119.6|45139.6|45119.6|45129.7|45109.7|9
1646053520000|2022-02-28 13:05:20|45137.1|45117.1|45127.2|45107.2|45137.1|45117.1|45124.7|45104.7|7
1646053530000|2022-02-28 13:05:30|45129.7|45109.7|45134.7|45114.7|45137.2|45117.2|45129.7|45109.7|10
1646053540000|2022-02-28 13:05:40|45137.2|45117.2|45134.7|45114.7|45139.6|45119.6|45134.7|45114.7|11
1646053550000|2022-02-28 13:05:50|45129.7|45109.7|45134.7|45114.7|45134.7|45114.7|45119.9|45099.9|15
1646053560000|2022-02-28 13:06:00|45137.2|45117.2|45134.7|45114.7|45142|45122|45134.7|45114.7|22
1646053570000|2022-02-28 13:06:10|45129.7|45109.7|45124.7|45104.7|45132.2|45112.2|45124.7|45104.7|16
1646053580000|2022-02-28 13:06:20|45127.2|45107.2|45124.7|45104.7|45127.2|45107.2|45124.7|45104.7|5
1646053590000|2022-02-28 13:06:30|45124.8|45104.8|45109.8|45089.8|45124.8|45104.8|45109.8|45089.8|15
1646053600000|2022-02-28 13:06:40|45107.3|45087.3|45109.8|45089.8|45109.8|45089.8|45104.7|45084.7|9
1646053610000|2022-02-28 13:06:50|45114.7|45094.7|45117.1|45097.1|45117.1|45097.1|45114.7|45094.7|6
1646053620000|2022-02-28 13:07:00|45119.5|45099.5|45097.3|45077.3|45119.6|45099.6|45097.3|45077.3|29
1646053630000|2022-02-28 13:07:10|45094.9|45074.9|45087.4|45067.4|45109.8|45089.8|45084.9|45064.9|29
1646053640000|2022-02-28 13:07:20|45087.3|45067.3|45084.9|45064.9|45099.7|45079.7|45084.9|45064.9|16
1646053650000|2022-02-28 13:07:30|45084.8|45064.8|45082.3|45062.3|45084.8|45064.8|45082.3|45062.3|3
1646053660000|2022-02-28 13:07:40|45084.7|45064.7|45084.8|45064.8|45087.3|45067.3|45082.4|45062.4|4
1646053670000|2022-02-28 13:07:50|45082.4|45062.4|45084.9|45064.9|45084.9|45064.9|45082.3|45062.3|1
1646053680000|2022-02-28 13:08:00|45089.8|45069.8|45077.3|45057.3|45092.2|45072.2|45077.3|45057.3|22
1646053690000|2022-02-28 13:08:10|45077.4|45057.4|45072.4|45052.4|45077.4|45057.4|45072.4|45052.4|7
1646053700000|2022-02-28 13:08:20|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45072.4|45052.4|4
1646053710000|2022-02-28 13:08:30|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|45077.3|45057.3|3
1646053720000|2022-02-28 13:08:40|45074.9|45054.9|45077.3|45057.3|45077.3|45057.3|45074.8|45054.8|12
1646053730000|2022-02-28 13:08:50|45074.8|45054.8|45072.3|45052.3|45074.8|45054.8|45067.4|45047.4|8
1646053740000|2022-02-28 13:09:00|45069.9|45049.9|45072.4|45052.4|45072.4|45052.4|45059.8|45039.8|36
1646053750000|2022-02-28 13:09:10|45074.8|45054.8|45089.8|45069.8|45094.9|45074.9|45074.8|45054.8|25
1646053760000|2022-02-28 13:09:20|45087.3|45067.3|45087.3|45067.3|45094.8|45074.8|45084.8|45064.8|15
1646053770000|2022-02-28 13:09:30|45089.7|45069.7|45072.4|45052.4|45089.8|45069.8|45072.4|45052.4|21
1646053780000|2022-02-28 13:09:40|45069.9|45049.9|45122.4|45102.4|45124.8|45104.8|45069.8|45049.8|25
1646053790000|2022-02-28 13:09:50|45124.8|45104.8|45137.2|45117.2|45142|45122|45124.8|45104.8|28
1646053800000|2022-02-28 13:10:00|45142.1|45122.1|45139.6|45119.6|45142.1|45122.1|45137.2|45117.2|34
1646053810000|2022-02-28 13:10:10|45137.2|45117.2|45122.3|45102.3|45137.2|45117.2|45119.8|45099.8|21
1646053820000|2022-02-28 13:10:20|45124.7|45104.7|45132.2|45112.2|45132.2|45112.2|45124.7|45104.7|12
1646053830000|2022-02-28 13:10:30|45129.7|45109.7|45129.8|45109.8|45129.8|45109.8|45127.2|45107.2|6
1646053840000|2022-02-28 13:10:40|45129.7|45109.7|45122.3|45102.3|45129.7|45109.7|45122.3|45102.3|13
1646053850000|2022-02-28 13:10:50|45124.8|45104.8|45127.3|45107.3|45129.7|45109.7|45122.4|45102.4|8
1646053860000|2022-02-28 13:11:00|45124.9|45104.9|45119.8|45099.8|45127.3|45107.3|45119.8|45099.8|8
1646053870000|2022-02-28 13:11:10|45117.3|45097.3|45107.3|45087.3|45122.3|45102.3|45104.8|45084.8|18
1646053880000|2022-02-28 13:11:20|45109.8|45089.8|45112.2|45092.2|45114.7|45094.7|45109.8|45089.8|7
1646053890000|2022-02-28 13:11:30|45109.8|45089.8|45099.9|45079.9|45109.8|45089.8|45099.8|45079.8|11
1646053900000|2022-02-28 13:11:40|45102.3|45082.3|45099.8|45079.8|45104.8|45084.8|45099.8|45079.8|1
1646053910000|2022-02-28 13:11:50|45097.4|45077.4|45094.8|45074.8|45097.4|45077.4|45092.3|45072.3|11
1646053920000|2022-02-28 13:12:00|45092.4|45072.4|45104.7|45084.7|45109.7|45089.7|45092.4|45072.4|12
1646053930000|2022-02-28 13:12:10|45104.8|45084.8|45107.3|45087.3|45107.3|45087.3|45104.8|45084.8|5
1646053940000|2022-02-28 13:12:20|45109.8|45089.8|45117.2|45097.2|45117.2|45097.2|45107.4|45087.4|4
1646053950000|2022-02-28 13:12:30|45119.7|45099.7|45119.9|45099.9|45122.4|45102.4|45119.7|45099.7|5
1646053970000|2022-02-28 13:12:50|45122.3|45102.3|45119.9|45099.9|45122.3|45102.3|45119.9|45099.9|0
1646053980000|2022-02-28 13:13:00|45119.8|45099.8|45114.8|45094.8|45119.8|45099.8|45109.9|45089.9|24
1646053990000|2022-02-28 13:13:10|45117.2|45097.2|45127.4|45107.4|45127.4|45107.4|45114.8|45094.8|29
1646054000000|2022-02-28 13:13:20|45127.3|45107.3|45127.3|45107.3|45127.3|45107.3|45127.2|45107.2|2
1646054010000|2022-02-28 13:13:30|45127.4|45107.4|45129.7|45109.7|45129.8|45109.8|45127.4|45107.4|6
1646054020000|2022-02-28 13:13:40|45124.8|45104.8|45129.7|45109.7|45132.2|45112.2|45119.9|45099.9|11
1646054030000|2022-02-28 13:13:50|45129.8|45109.8|45129.7|45109.7|45134.7|45114.7|45129.7|45109.7|9
1646054040000|2022-02-28 13:14:00|45127.3|45107.3|45124.8|45104.8|45127.3|45107.3|45124.8|45104.8|3
1646054050000|2022-02-28 13:14:10|45122.4|45102.4|45117.3|45097.3|45122.4|45102.4|45117.3|45097.3|4
1646054060000|2022-02-28 13:14:20|45114.9|45094.9|45124.9|45104.9|45124.9|45104.9|45114.8|45094.8|18
1646054070000|2022-02-28 13:14:30|45124.8|45104.8|45117.3|45097.3|45124.8|45104.8|45117.3|45097.3|4
1646054080000|2022-02-28 13:14:40|45114.9|45094.9|45119.8|45099.8|45122.4|45102.4|45114.8|45094.8|10
1646054090000|2022-02-28 13:14:50|45119.7|45099.7|45114.8|45094.8|45119.8|45099.8|45114.8|45094.8|10
1646054100000|2022-02-28 13:15:00|45112.4|45092.4|45112.3|45092.3|45114.8|45094.8|45109.9|45089.9|18
1646054110000|2022-02-28 13:15:10|45114.8|45094.8|45117.4|45097.4|45117.4|45097.4|45112.3|45092.3|23
1646054120000|2022-02-28 13:15:20|45119.9|45099.9|45117.3|45097.3|45122.3|45102.3|45117.3|45097.3|6
1646054130000|2022-02-28 13:15:30|45114.9|45094.9|45109.7|45089.7|45117.3|45097.3|45109.7|45089.7|14
1646054140000|2022-02-28 13:15:40|45102.4|45082.4|45099.8|45079.8|45102.4|45082.4|45097.4|45077.4|25
1646054150000|2022-02-28 13:15:50|45097.4|45077.4|45094.8|45074.8|45099.9|45079.9|45094.8|45074.8|16
1646054160000|2022-02-28 13:16:00|45092.4|45072.4|45082.3|45062.3|45097.3|45077.3|45082.3|45062.3|24
1646054170000|2022-02-28 13:16:10|45082.2|45062.2|45099.8|45079.8|45099.8|45079.8|45082.2|45062.2|24
1646054180000|2022-02-28 13:16:20|45102.2|45082.2|45102.2|45082.2|45102.2|45082.2|45099.8|45079.8|0
1646054190000|2022-02-28 13:16:30|45099.8|45079.8|45092.3|45072.3|45099.8|45079.8|45092.2|45072.2|18
1646054200000|2022-02-28 13:16:40|45094.8|45074.8|45094.8|45074.8|45097.3|45077.3|45092.3|45072.3|6
1646054210000|2022-02-28 13:16:50|45097.3|45077.3|45089.9|45069.9|45097.3|45077.3|45089.9|45069.9|11
1646054220000|2022-02-28 13:17:00|45092.3|45072.3|45092.3|45072.3|45094.9|45074.9|45089.9|45069.9|8
1646054230000|2022-02-28 13:17:10|45089.9|45069.9|45082.3|45062.3|45092.3|45072.3|45082.3|45062.3|7
1646054240000|2022-02-28 13:17:20|45079.9|45059.9|45077.3|45057.3|45079.9|45059.9|45077.3|45057.3|2
1646054250000|2022-02-28 13:17:30|45079.8|45059.8|45079.8|45059.8|45082.2|45062.2|45079.8|45059.8|13
1646054260000|2022-02-28 13:17:40|45077.4|45057.4|45079.7|45059.7|45082.2|45062.2|45077.3|45057.3|9
1646054270000|2022-02-28 13:17:50|45082.2|45062.2|45079.8|45059.8|45082.2|45062.2|45077.3|45057.3|2
1646054280000|2022-02-28 13:18:00|45082.2|45062.2|45077.3|45057.3|45082.2|45062.2|45077.3|45057.3|3
1646054290000|2022-02-28 13:18:10|45079.7|45059.7|45077.2|45057.2|45079.7|45059.7|45077.2|45057.2|4
1646054300000|2022-02-28 13:18:20|45079.7|45059.7|45079.7|45059.7|45082.2|45062.2|45079.7|45059.7|5
1646054310000|2022-02-28 13:18:30|45082.2|45062.2|45079.8|45059.8|45082.2|45062.2|45079.7|45059.7|8
1646054320000|2022-02-28 13:18:40|45082.2|45062.2|45079.8|45059.8|45082.2|45062.2|45079.8|45059.8|10
1646054330000|2022-02-28 13:18:50|45082.2|45062.2|45082.2|45062.2|45082.2|45062.2|45077.3|45057.3|16
1646054340000|2022-02-28 13:19:00|45079.7|45059.7|45082.2|45062.2|45082.2|45062.2|45079.7|45059.7|2
1646054350000|2022-02-28 13:19:10|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|45079.8|45059.8|2
1646054360000|2022-02-28 13:19:20|45077.4|45057.4|45077.4|45057.4|45079.8|45059.8|45077.3|45057.3|2
1646054370000|2022-02-28 13:19:30|45079.8|45059.8|45082.2|45062.2|45082.2|45062.2|45077.4|45057.4|3
1646054380000|2022-02-28 13:19:40|45077.4|45057.4|45079.7|45059.7|45079.7|45059.7|45077.3|45057.3|5
1646054390000|2022-02-28 13:19:50|45082.2|45062.2|45089.7|45069.7|45089.7|45069.7|45082.2|45062.2|19
1646054400000|2022-02-28 13:20:00|45087.3|45067.3|45102.3|45082.3|45104.9|45084.9|45087.3|45067.3|11
1646054410000|2022-02-28 13:20:10|45099.8|45079.8|45102.3|45082.3|45102.3|45082.3|45097.3|45077.3|8
1646054420000|2022-02-28 13:20:20|45104.8|45084.8|45114.8|45094.8|45114.8|45094.8|45104.8|45084.8|9
1646054430000|2022-02-28 13:20:30|45119.7|45099.7|45119.9|45099.9|45122.3|45102.3|45119.7|45099.7|2
1646054440000|2022-02-28 13:20:40|45119.8|45099.8|45114.7|45094.7|45119.8|45099.8|45114.7|45094.7|6
1646054450000|2022-02-28 13:20:50|45109.8|45089.8|45109.8|45089.8|45109.8|45089.8|45107.3|45087.3|0
1646054460000|2022-02-28 13:21:00|45109.7|45089.7|45104.8|45084.8|45109.8|45089.8|45102.3|45082.3|7
1646054470000|2022-02-28 13:21:10|45107.3|45087.3|45122.3|45102.3|45122.3|45102.3|45107.3|45087.3|16
1646054480000|2022-02-28 13:21:20|45124.7|45104.7|45134.7|45114.7|45134.7|45114.7|45122.3|45102.3|33
1646054490000|2022-02-28 13:21:30|45132.2|45112.2|45129.7|45109.7|45132.2|45112.2|45129.7|45109.7|4
1646054500000|2022-02-28 13:21:40|45127.2|45107.2|45119.7|45099.7|45127.2|45107.2|45119.7|45099.7|3
1646054510000|2022-02-28 13:21:50|45119.8|45099.8|45109.8|45089.8|45119.8|45099.8|45109.8|45089.8|8
1646054520000|2022-02-28 13:22:00|45109.7|45089.7|45089.9|45069.9|45109.7|45089.7|45089.9|45069.9|17
1646054530000|2022-02-28 13:22:10|45087.4|45067.4|45089.8|45069.8|45092.3|45072.3|45084.8|45064.8|5
1646054540000|2022-02-28 13:22:20|45092.3|45072.3|45092.3|45072.3|45094.9|45074.9|45092.3|45072.3|11
1646054550000|2022-02-28 13:22:30|45089.9|45069.9|45089.9|45069.9|45089.9|45069.9|45087.4|45067.4|3
1646054560000|2022-02-28 13:22:40|45089.8|45069.8|45089.8|45069.8|45092.3|45072.3|45089.8|45069.8|2
1646054570000|2022-02-28 13:22:50|45087.4|45067.4|45087.3|45067.3|45089.8|45069.8|45084.9|45064.9|3
1646054580000|2022-02-28 13:23:00|45089.7|45069.7|45077.4|45057.4|45089.8|45069.8|45077.4|45057.4|7
1646054590000|2022-02-28 13:23:10|45079.9|45059.9|45077.3|45057.3|45082.3|45062.3|45077.3|45057.3|14
1646054600000|2022-02-28 13:23:20|45079.8|45059.8|45082.3|45062.3|45082.3|45062.3|45077.3|45057.3|5
1646054610000|2022-02-28 13:23:30|45084.7|45064.7|45089.8|45069.8|45089.8|45069.8|45084.7|45064.7|2
1646054620000|2022-02-28 13:23:40|45087.4|45067.4|45087.3|45067.3|45087.4|45067.4|45087.3|45067.3|2
1646054630000|2022-02-28 13:23:50|45087.4|45067.4|45089.9|45069.9|45089.9|45069.9|45087.4|45067.4|4
1646054640000|2022-02-28 13:24:00|45087.4|45067.4|45089.8|45069.8|45092.4|45072.4|45087.3|45067.3|10
1646054650000|2022-02-28 13:24:10|45087.4|45067.4|45084.9|45064.9|45087.4|45067.4|45084.9|45064.9|3
1646054660000|2022-02-28 13:24:20|45084.8|45064.8|45084.9|45064.9|45087.4|45067.4|45084.8|45064.8|5
1646054670000|2022-02-28 13:24:30|45087.3|45067.3|45087.3|45067.3|45087.4|45067.4|45084.8|45064.8|12
1646054680000|2022-02-28 13:24:40|45087.4|45067.4|45104.8|45084.8|45104.8|45084.8|45087.4|45067.4|13
1646054690000|2022-02-28 13:24:50|45104.9|45084.9|45109.8|45089.8|45114.8|45094.8|45104.9|45084.9|10
1646054700000|2022-02-28 13:25:00|45112.3|45092.3|45122.2|45102.2|45122.2|45102.2|45112.3|45092.3|9
1646054710000|2022-02-28 13:25:10|45119.8|45099.8|45112.3|45092.3|45119.8|45099.8|45112.3|45092.3|9
1646054720000|2022-02-28 13:25:20|45109.9|45089.9|45119.8|45099.8|45119.8|45099.8|45109.9|45089.9|3
1646054730000|2022-02-28 13:25:30|45119.9|45099.9|45127.3|45107.3|45127.3|45107.3|45119.9|45099.9|2
1646054740000|2022-02-28 13:25:40|45129.8|45109.8|45127.3|45107.3|45129.8|45109.8|45127.3|45107.3|8
1646054750000|2022-02-28 13:25:50|45124.8|45104.8|45122.3|45102.3|45124.8|45104.8|45122.3|45102.3|2
1646054760000|2022-02-28 13:26:00|45124.8|45104.8|45122.3|45102.3|45124.8|45104.8|45117.3|45097.3|2
1646054770000|2022-02-28 13:26:10|45124.7|45104.7|45124.8|45104.8|45124.8|45104.8|45124.7|45104.7|5
1646054780000|2022-02-28 13:26:20|45127.2|45107.2|45129.8|45109.8|45129.8|45109.8|45127.2|45107.2|1
1646054790000|2022-02-28 13:26:30|45127.3|45107.3|45129.8|45109.8|45129.8|45109.8|45127.3|45107.3|0
1646054800000|2022-02-28 13:26:40|45127.3|45107.3|45122.3|45102.3|45127.3|45107.3|45122.3|45102.3|5
1646054810000|2022-02-28 13:26:50|45119.8|45099.8|45119.8|45099.8|45119.8|45099.8|45117.3|45097.3|1
1646054820000|2022-02-28 13:27:00|45117.3|45097.3|45114.8|45094.8|45117.3|45097.3|45114.8|45094.8|6
1646054830000|2022-02-28 13:27:10|45114.9|45094.9|45109.9|45089.9|45114.9|45094.9|45109.9|45089.9|108
1646054840000|2022-02-28 13:27:20|45107.4|45087.4|45099.9|45079.9|45107.4|45087.4|45097.4|45077.4|4
1646054850000|2022-02-28 13:27:30|||||||||4
1646054860000|2022-02-28 13:27:40|45097.5|45077.5|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|1
1646054870000|2022-02-28 13:27:50|45107.4|45087.4|45107.4|45087.4|45109.9|45089.9|45107.4|45087.4|3
1646054880000|2022-02-28 13:28:00|45112.4|45092.4|45109.9|45089.9|45112.4|45092.4|45107.4|45087.4|21
1646054890000|2022-02-28 13:28:10|45107.5|45087.5|45102.4|45082.4|45107.5|45087.5|45099.9|45079.9|7
1646054900000|2022-02-28 13:28:20|45099.9|45079.9|45099.9|45079.9|45099.9|45079.9|45099.9|45079.9|2
1646054910000|2022-02-28 13:28:30|45097.5|45077.5|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|5
1646054920000|2022-02-28 13:28:40|45102.4|45082.4|45099.9|45079.9|45102.4|45082.4|45097.4|45077.4|3
1646054940000|2022-02-28 13:29:00|45102.4|45082.4|45117.4|45097.4|45117.4|45097.4|45102.4|45082.4|7
1646054950000|2022-02-28 13:29:10|45114.9|45094.9|45112.4|45092.4|45114.9|45094.9|45112.4|45092.4|8
1646054960000|2022-02-28 13:29:20|45107.4|45087.4|45109.9|45089.9|45112.4|45092.4|45107.4|45087.4|6
1646054970000|2022-02-28 13:29:30|45107.4|45087.4|45107.4|45087.4|45107.4|45087.4|45104.9|45084.9|3
1646054980000|2022-02-28 13:29:40|45112.3|45092.3|45112.4|45092.4|45117.4|45097.4|45112.3|45092.3|11
1646054990000|2022-02-28 13:29:50|45110|45090|45109.9|45089.9|45114.9|45094.9|45107.4|45087.4|8
1646055000000|2022-02-28 13:30:00|45112.4|45092.4|45105|45085|45112.4|45092.4|45104.9|45084.9|7
1646055010000|2022-02-28 13:30:10|45107.4|45087.4|45124.9|45104.9|45124.9|45104.9|45107.4|45087.4|75
1646055020000|2022-02-28 13:30:20|45127.4|45107.4|45127.4|45107.4|45127.4|45107.4|45127.4|45107.4|30
1646055030000|2022-02-28 13:30:30|45129.9|45109.9|45142.3|45122.3|45144.7|45124.7|45129.9|45109.9|90
1646055040000|2022-02-28 13:30:40|45144.8|45124.8|45142.3|45122.3|45144.8|45124.8|45142.2|45122.2|6
1646055050000|2022-02-28 13:30:50|45139.9|45119.9|45139.9|45119.9|45142.3|45122.3|45139.8|45119.8|1
1646055060000|2022-02-28 13:31:00|45142.3|45122.3|45142.4|45122.4|45144.8|45124.8|45139.9|45119.9|7
1646055070000|2022-02-28 13:31:10|45147.3|45127.3|45144.8|45124.8|45149.9|45129.9|45144.8|45124.8|22
1646055080000|2022-02-28 13:31:20|45144.9|45124.9|45157.3|45137.3|45157.3|45137.3|45144.9|45124.9|9
1646055090000|2022-02-28 13:31:30|45154.9|45134.9|45147.3|45127.3|45157.3|45137.3|45144.8|45124.8|5
1646055100000|2022-02-28 13:31:40|45147.2|45127.2|45137.4|45117.4|45147.2|45127.2|45137.4|45117.4|3
1646055110000|2022-02-28 13:31:50|45137.3|45117.3|45134.9|45114.9|45137.3|45117.3|45134.7|45114.7|0
1646055120000|2022-02-28 13:32:00|45134.7|45114.7|45134.8|45114.8|45134.8|45114.8|45134.7|45114.7|4
1646055130000|2022-02-28 13:32:10|45134.9|45114.9|45134.9|45114.9|45137.3|45117.3|45132.3|45112.3|0
1646055140000|2022-02-28 13:32:20|45134.8|45114.8|45134.8|45114.8|45134.8|45114.8|45132.3|45112.3|3
1646055150000|2022-02-28 13:32:30|45132.3|45112.3|45134.8|45114.8|45134.9|45114.9|45132.3|45112.3|4
1646055160000|2022-02-28 13:32:40|45134.9|45114.9|45134.8|45114.8|45134.9|45114.9|45129.9|45109.9|7
1646055170000|2022-02-28 13:32:50|45132.3|45112.3|45134.9|45114.9|45134.9|45114.9|45129.9|45109.9|0
1646055180000|2022-02-28 13:33:00|45137.3|45117.3|45152.4|45132.4|45152.4|45132.4|45137.3|45117.3|8
1646055190000|2022-02-28 13:33:10|45154.9|45134.9|45157.3|45137.3|45159.8|45139.8|45154.9|45134.9|4
1646055200000|2022-02-28 13:33:20|45159.7|45139.7|45172.3|45152.3|45172.3|45152.3|45159.7|45139.7|11
1646055210000|2022-02-28 13:33:30|45169.8|45149.8|45164.8|45144.8|45169.9|45149.9|45164.8|45144.8|7
1646055220000|2022-02-28 13:33:40|45167.3|45147.3|45167.3|45147.3|45167.3|45147.3|45164.8|45144.8|0
1646055230000|2022-02-28 13:33:50|45164.8|45144.8|45164.8|45144.8|45164.8|45144.8|45164.8|45144.8|2
1646055240000|2022-02-28 13:34:00|45167.2|45147.2|45164.8|45144.8|45167.3|45147.3|45164.8|45144.8|16
1646055250000|2022-02-28 13:34:10|45162.3|45142.3|45152.4|45132.4|45162.3|45142.3|45149.9|45129.9|12
1646055260000|2022-02-28 13:34:20|45149.9|45129.9|45159.9|45139.9|45159.9|45139.9|45149.9|45129.9|4
1646055270000|2022-02-28 13:34:30|45162.4|45142.4|45174.8|45154.8|45174.8|45154.8|45162.4|45142.4|7
1646055280000|2022-02-28 13:34:40|45177.2|45157.2|45184.9|45164.9|45187.3|45167.3|45177.2|45157.2|17
1646055290000|2022-02-28 13:34:50|45184.8|45164.8|45189.8|45169.8|45189.8|45169.8|45182.4|45162.4|14
1646055300000|2022-02-28 13:35:00|45187.4|45167.4|45209.7|45189.7|45209.7|45189.7|45187.4|45167.4|35
1646055310000|2022-02-28 13:35:10|45207.2|45187.2|45194.8|45174.8|45214.7|45194.7|45194.8|45174.8|40
1646055320000|2022-02-28 13:35:20|45197.2|45177.2|45194.8|45174.8|45199.7|45179.7|45194.8|45174.8|3
1646055330000|2022-02-28 13:35:30|45197.3|45177.3|45197.3|45177.3|45197.3|45177.3|45194.8|45174.8|3
1646055340000|2022-02-28 13:35:40|45199.8|45179.8|45199.8|45179.8|45204.8|45184.8|45199.8|45179.8|6
1646055350000|2022-02-28 13:35:50|45204.7|45184.7|45204.9|45184.9|45207.3|45187.3|45204.7|45184.7|4
1646055360000|2022-02-28 13:36:00|45209.7|45189.7|45214.8|45194.8|45214.8|45194.8|45204.9|45184.9|5
1646055370000|2022-02-28 13:36:10|45207.3|45187.3|45204.9|45184.9|45209.7|45189.7|45204.8|45184.8|6
1646055380000|2022-02-28 13:36:20|45207.3|45187.3|45204.7|45184.7|45209.8|45189.8|45204.7|45184.7|5
1646055390000|2022-02-28 13:36:30|45204.8|45184.8|45199.8|45179.8|45204.8|45184.8|45199.8|45179.8|1
1646055400000|2022-02-28 13:36:40|45202.2|45182.2|45199.8|45179.8|45202.3|45182.3|45199.8|45179.8|1
1646055410000|2022-02-28 13:36:50|45202.3|45182.3|45199.8|45179.8|45204.8|45184.8|45199.8|45179.8|2
1646055420000|2022-02-28 13:37:00|45202.2|45182.2|45209.7|45189.7|45209.7|45189.7|45199.8|45179.8|10
1646055430000|2022-02-28 13:37:10|45207.2|45187.2|45207.3|45187.3|45207.3|45187.3|45207.2|45187.2|2
1646055440000|2022-02-28 13:37:20|45204.9|45184.9|45209.7|45189.7|45209.7|45189.7|45204.8|45184.8|7
1646055450000|2022-02-28 13:37:30|45209.8|45189.8|45209.7|45189.7|45209.8|45189.8|45209.7|45189.7|2
1646055460000|2022-02-28 13:37:40|45209.8|45189.8|45212.2|45192.2|45214.7|45194.7|45209.7|45189.7|1
1646055470000|2022-02-28 13:37:50|45209.7|45189.7|45209.8|45189.8|45219.7|45199.7|45209.7|45189.7|44
1646055480000|2022-02-28 13:38:00|45204.8|45184.8|45204.8|45184.8|45209.7|45189.7|45204.8|45184.8|9
1646055490000|2022-02-28 13:38:10|45202.4|45182.4|45199.8|45179.8|45202.4|45182.4|45199.8|45179.8|4
1646055500000|2022-02-28 13:38:20|45202.3|45182.3|45194.8|45174.8|45202.3|45182.3|45194.8|45174.8|15
1646055520000|2022-02-28 13:38:40|45192.3|45172.3|45194.8|45174.8|45194.8|45174.8|45192.3|45172.3|0
1646055530000|2022-02-28 13:38:50|45192.4|45172.4|45194.8|45174.8|45194.8|45174.8|45192.3|45172.3|0
1646055540000|2022-02-28 13:39:00|||||||||1
1646055550000|2022-02-28 13:39:10|45192.3|45172.3|45197.3|45177.3|45199.9|45179.9|45192.3|45172.3|8
1646055560000|2022-02-28 13:39:20|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|1
1646055570000|2022-02-28 13:39:30|45192.3|45172.3|45184.8|45164.8|45192.3|45172.3|45184.8|45164.8|3
1646055580000|2022-02-28 13:39:40|45182.4|45162.4|45179.8|45159.8|45182.4|45162.4|45179.8|45159.8|2
1646055590000|2022-02-28 13:39:50|45177.4|45157.4|45174.8|45154.8|45177.4|45157.4|45174.8|45154.8|3
1646055600000|2022-02-28 13:40:00|45172.4|45152.4|45172.3|45152.3|45174.8|45154.8|45169.8|45149.8|7
1646055610000|2022-02-28 13:40:10|45174.8|45154.8|45194.8|45174.8|45197.3|45177.3|45174.8|45154.8|6
1646055620000|2022-02-28 13:40:20|45199.7|45179.7|45202.3|45182.3|45202.3|45182.3|45199.7|45179.7|8
1646055630000|2022-02-28 13:40:30|45207.2|45187.2|45212.3|45192.3|45212.3|45192.3|45207.2|45187.2|9
1646055640000|2022-02-28 13:40:40|45219.8|45199.8|45224.8|45204.8|45224.8|45204.8|45219.8|45199.8|8
1646055650000|2022-02-28 13:40:50|45227.2|45207.2|45222.3|45202.3|45227.2|45207.2|45219.8|45199.8|25
1646055660000|2022-02-28 13:41:00|45222.4|45202.4|45234.8|45214.8|45234.8|45214.8|45222.3|45202.3|10
1646055670000|2022-02-28 13:41:10|45232.4|45212.4|45242.3|45222.3|45242.3|45222.3|45232.4|45212.4|10
1646055680000|2022-02-28 13:41:20|45242.2|45222.2|45234.8|45214.8|45242.2|45222.2|45232.3|45212.3|7
1646055690000|2022-02-28 13:41:30|45232.4|45212.4|45234.7|45214.7|45234.7|45214.7|45232.3|45212.3|3
1646055700000|2022-02-28 13:41:40|45239.8|45219.8|45242.3|45222.3|45242.3|45222.3|45239.8|45219.8|3
1646055710000|2022-02-28 13:41:50|45239.8|45219.8|45234.9|45214.9|45239.8|45219.8|45234.9|45214.9|3
1646055720000|2022-02-28 13:42:00|45237.3|45217.3|45237.2|45217.2|45239.8|45219.8|45237.2|45217.2|7
1646055730000|2022-02-28 13:42:10|45237.3|45217.3|45237.3|45217.3|45242.3|45222.3|45237.3|45217.3|4
1646055740000|2022-02-28 13:42:20|45239.8|45219.8|45234.8|45214.8|45239.8|45219.8|45234.8|45214.8|6
1646055750000|2022-02-28 13:42:30|45232.4|45212.4|45227.3|45207.3|45234.8|45214.8|45227.3|45207.3|6
1646055760000|2022-02-28 13:42:40|45227.2|45207.2|45227.3|45207.3|45229.8|45209.8|45227.2|45207.2|7
1646055770000|2022-02-28 13:42:50|45229.8|45209.8|45224.7|45204.7|45232.2|45212.2|45222.3|45202.3|5
1646055780000|2022-02-28 13:43:00|45224.8|45204.8|45229.7|45209.7|45232.2|45212.2|45224.8|45204.8|3
1646055790000|2022-02-28 13:43:10|45229.8|45209.8|45219.9|45199.9|45229.8|45209.8|45217.4|45197.4|4
1646055800000|2022-02-28 13:43:20|45222.3|45202.3|45224.8|45204.8|45229.8|45209.8|45222.3|45202.3|6
1646055810000|2022-02-28 13:43:30|45227.2|45207.2|45229.8|45209.8|45229.8|45209.8|45224.8|45204.8|2
1646055820000|2022-02-28 13:43:40|45232.3|45212.3|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|2
1646055830000|2022-02-28 13:43:50|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|45224.8|45204.8|1
1646055840000|2022-02-28 13:44:00|45227.3|45207.3|45224.8|45204.8|45227.3|45207.3|45224.8|45204.8|3
1646055850000|2022-02-28 13:44:10|45227.3|45207.3|45239.8|45219.8|45239.8|45219.8|45227.3|45207.3|19
1646055860000|2022-02-28 13:44:20|45242.3|45222.3|45224.9|45204.9|45247.3|45227.3|45224.9|45204.9|15
1646055870000|2022-02-28 13:44:30|45222.3|45202.3|45219.8|45199.8|45222.3|45202.3|45219.8|45199.8|3
1646055880000|2022-02-28 13:44:40|45222.3|45202.3|45227.3|45207.3|45229.8|45209.8|45222.3|45202.3|6
1646055890000|2022-02-28 13:44:50|45227.2|45207.2|45239.8|45219.8|45239.8|45219.8|45224.8|45204.8|4
1646055900000|2022-02-28 13:45:00|45242.3|45222.3|45227.3|45207.3|45242.3|45222.3|45224.8|45204.8|13
1646055910000|2022-02-28 13:45:10|45224.8|45204.8|45222.3|45202.3|45227.3|45207.3|45222.3|45202.3|4
1646055920000|2022-02-28 13:45:20|45227.3|45207.3|45232.3|45212.3|45234.8|45214.8|45224.8|45204.8|13
1646055930000|2022-02-28 13:45:30|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|2
1646055940000|2022-02-28 13:45:40|45232.3|45212.3|45229.8|45209.8|45232.3|45212.3|45227.3|45207.3|7
1646055950000|2022-02-28 13:45:50|45232.3|45212.3|45227.3|45207.3|45232.3|45212.3|45227.3|45207.3|6
1646055960000|2022-02-28 13:46:00|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|6
1646055970000|2022-02-28 13:46:10|45212.3|45192.3|45209.8|45189.8|45212.3|45192.3|45209.8|45189.8|8
1646055980000|2022-02-28 13:46:20|45207.4|45187.4|45207.3|45187.3|45207.4|45187.4|45204.9|45184.9|2
1646055990000|2022-02-28 13:46:30|45204.8|45184.8|45202.3|45182.3|45204.8|45184.8|45202.3|45182.3|4
1646056000000|2022-02-28 13:46:40|45199.9|45179.9|45199.8|45179.8|45199.9|45179.9|45199.8|45179.8|3
1646056010000|2022-02-28 13:46:50|45197.3|45177.3|45197.3|45177.3|45197.3|45177.3|45197.2|45177.2|10
1646056020000|2022-02-28 13:47:00|45199.8|45179.8|45162.4|45142.4|45199.8|45179.8|45162.4|45142.4|30
1646056030000|2022-02-28 13:47:10|45164.9|45144.9|45167.4|45147.4|45169.9|45149.9|45164.9|45144.9|10
1646056040000|2022-02-28 13:47:20|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|45164.9|45144.9|17
1646056050000|2022-02-28 13:47:30|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|45172.3|45152.3|0
1646056060000|2022-02-28 13:47:40|45169.9|45149.9|45169.9|45149.9|45169.9|45149.9|45169.9|45149.9|1
1646056070000|2022-02-28 13:47:50|45174.8|45154.8|45169.9|45149.9|45174.9|45154.9|45169.9|45149.9|8
1646056080000|2022-02-28 13:48:00|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|7
1646056090000|2022-02-28 13:48:10|45172.4|45152.4|45169.8|45149.8|45172.4|45152.4|45169.8|45149.8|11
1646056100000|2022-02-28 13:48:20|45167.4|45147.4|45167.4|45147.4|45169.8|45149.8|45167.4|45147.4|3
1646056110000|2022-02-28 13:48:30|45164.9|45144.9|45162.4|45142.4|45164.9|45144.9|45159.9|45139.9|7
1646056120000|2022-02-28 13:48:40|45159.9|45139.9|45162.3|45142.3|45162.3|45142.3|45159.9|45139.9|4
1646056130000|2022-02-28 13:48:50|45159.9|45139.9|45162.3|45142.3|45162.3|45142.3|45157.4|45137.4|18
1646056140000|2022-02-28 13:49:00|45162.4|45142.4|45174.8|45154.8|45174.8|45154.8|45162.3|45142.3|18
1646056150000|2022-02-28 13:49:10|45174.7|45154.7|45169.9|45149.9|45174.7|45154.7|45169.9|45149.9|4
1646056160000|2022-02-28 13:49:20|45167.4|45147.4|45169.8|45149.8|45169.9|45149.9|45164.9|45144.9|3
1646056170000|2022-02-28 13:49:30|45169.9|45149.9|45169.8|45149.8|45169.9|45149.9|45169.8|45149.8|11
1646056180000|2022-02-28 13:49:40|45167.3|45147.3|45164.8|45144.8|45167.3|45147.3|45164.8|45144.8|4
1646056190000|2022-02-28 13:49:50|45167.3|45147.3|45167.4|45147.4|45167.4|45147.4|45164.9|45144.9|10
1646056200000|2022-02-28 13:50:00|45172.3|45152.3|45172.3|45152.3|45172.4|45152.4|45172.3|45152.3|5
1646056210000|2022-02-28 13:50:10|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|8
1646056220000|2022-02-28 13:50:20|45169.9|45149.9|45167.3|45147.3|45172.2|45152.2|45167.3|45147.3|18
1646056230000|2022-02-28 13:50:30|45169.9|45149.9|45169.8|45149.8|45169.9|45149.9|45169.8|45149.8|2
1646056240000|2022-02-28 13:50:40|45172.3|45152.3|45167.3|45147.3|45172.3|45152.3|45167.3|45147.3|5
1646056250000|2022-02-28 13:50:50|45167.4|45147.4|45167.4|45147.4|45167.4|45147.4|45167.4|45147.4|4
1646056260000|2022-02-28 13:51:00|45169.8|45149.8|45172.4|45152.4|45174.8|45154.8|45169.8|45149.8|5
1646056270000|2022-02-28 13:51:10|45172.3|45152.3|45172.2|45152.2|45172.3|45152.3|45172.2|45152.2|0
1646056280000|2022-02-28 13:51:20|45172.3|45152.3|45174.8|45154.8|45177.3|45157.3|45169.8|45149.8|5
1646056290000|2022-02-28 13:51:30|45177.3|45157.3|45174.8|45154.8|45177.3|45157.3|45172.3|45152.3|5
1646056300000|2022-02-28 13:51:40|45177.2|45157.2|45172.3|45152.3|45177.3|45157.3|45172.3|45152.3|20
1646056310000|2022-02-28 13:51:50|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|45174.8|45154.8|3
1646056320000|2022-02-28 13:52:00|45172.4|45152.4|45167.4|45147.4|45172.4|45152.4|45167.4|45147.4|7
1646056330000|2022-02-28 13:52:10|45169.8|45149.8|45172.3|45152.3|45172.3|45152.3|45169.8|45149.8|3
1646056340000|2022-02-28 13:52:20|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|0
1646056350000|2022-02-28 13:52:30|45172.3|45152.3|45184.7|45164.7|45184.7|45164.7|45172.3|45152.3|6
1646056360000|2022-02-28 13:52:40|45187.3|45167.3|45187.4|45167.4|45187.4|45167.4|45184.9|45164.9|0
1646056370000|2022-02-28 13:52:50|45184.9|45164.9|45189.9|45169.9|45189.9|45169.9|45184.9|45164.9|6
1646056380000|2022-02-28 13:53:00|45192.3|45172.3|45179.8|45159.8|45194.7|45174.7|45177.3|45157.3|21
1646056390000|2022-02-28 13:53:10|45182.2|45162.2|45184.8|45164.8|45187.3|45167.3|45182.2|45162.2|5
1646056400000|2022-02-28 13:53:20|45187.2|45167.2|45184.8|45164.8|45187.3|45167.3|45184.8|45164.8|0
1646056410000|2022-02-28 13:53:30|45187.3|45167.3|45189.9|45169.9|45189.9|45169.9|45187.3|45167.3|5
1646056420000|2022-02-28 13:53:40|45192.4|45172.4|45192.3|45172.3|45194.9|45174.9|45192.3|45172.3|3
1646056430000|2022-02-28 13:53:50|45192.4|45172.4|45184.8|45164.8|45194.9|45174.9|45184.8|45164.8|11
1646056440000|2022-02-28 13:54:00|45182.4|45162.4|45177.2|45157.2|45182.4|45162.4|45177.2|45157.2|5
1646056450000|2022-02-28 13:54:10|45174.8|45154.8|45182.3|45162.3|45182.3|45162.3|45172.3|45152.3|9
1646056460000|2022-02-28 13:54:20|45179.8|45159.8|45184.8|45164.8|45184.8|45164.8|45179.8|45159.8|3
1646056470000|2022-02-28 13:54:30|45187.2|45167.2|45182.4|45162.4|45187.3|45167.3|45182.4|45162.4|4
1646056480000|2022-02-28 13:54:40|45179.9|45159.9|45177.3|45157.3|45179.9|45159.9|45177.3|45157.3|14
1646056490000|2022-02-28 13:54:50|45174.8|45154.8|45177.3|45157.3|45177.4|45157.4|45174.8|45154.8|12
1646056500000|2022-02-28 13:55:00|45174.9|45154.9|45179.9|45159.9|45182.3|45162.3|45174.9|45154.9|13
1646056510000|2022-02-28 13:55:10|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45174.9|45154.9|12
1646056520000|2022-02-28 13:55:20|45182.3|45162.3|45179.8|45159.8|45182.3|45162.3|45179.8|45159.8|15
1646056530000|2022-02-28 13:55:30|45182.2|45162.2|45174.8|45154.8|45182.3|45162.3|45174.8|45154.8|5
1646056540000|2022-02-28 13:55:40|45177.2|45157.2|45177.3|45157.3|45177.3|45157.3|45177.2|45157.2|0
1646056550000|2022-02-28 13:55:50|45179.7|45159.7|45179.8|45159.8|45179.8|45159.8|45179.7|45159.7|7
1646056560000|2022-02-28 13:56:00|45177.3|45157.3|45177.4|45157.4|45179.8|45159.8|45174.8|45154.8|33
1646056570000|2022-02-28 13:56:10|45179.8|45159.8|45179.8|45159.8|45182.4|45162.4|45179.8|45159.8|2
1646056580000|2022-02-28 13:56:20|||||||||1
1646056590000|2022-02-28 13:56:30|45177.4|45157.4|45177.3|45157.3|45179.8|45159.8|45177.3|45157.3|3
1646056600000|2022-02-28 13:56:40|45172.3|45152.3|45172.3|45152.3|45174.9|45154.9|45172.3|45152.3|16
1646056610000|2022-02-28 13:56:50|45174.9|45154.9|45182.3|45162.3|45182.3|45162.3|45174.9|45154.9|6
1646056620000|2022-02-28 13:57:00|45179.9|45159.9|45177.3|45157.3|45179.9|45159.9|45174.9|45154.9|2
1646056630000|2022-02-28 13:57:10|45179.8|45159.8|45184.8|45164.8|45187.3|45167.3|45179.8|45159.8|7
1646056640000|2022-02-28 13:57:20|45187.3|45167.3|45182.3|45162.3|45187.3|45167.3|45182.3|45162.3|2
1646056650000|2022-02-28 13:57:30|45179.8|45159.8|45177.3|45157.3|45179.8|45159.8|45177.3|45157.3|3
1646056660000|2022-02-28 13:57:40|45174.9|45154.9|45174.8|45154.8|45174.9|45154.9|45174.8|45154.8|2
1646056670000|2022-02-28 13:57:50|||||||||2
1646056680000|2022-02-28 13:58:00|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|45169.8|45149.8|13
1646056690000|2022-02-28 13:58:10|45167.4|45147.4|45169.8|45149.8|45169.8|45149.8|45167.3|45147.3|3
1646056700000|2022-02-28 13:58:20|45164.9|45144.9|45169.8|45149.8|45169.8|45149.8|45164.9|45144.9|10
1646056710000|2022-02-28 13:58:30|45167.3|45147.3|45172.3|45152.3|45172.3|45152.3|45167.3|45147.3|17
1646056720000|2022-02-28 13:58:40|45169.9|45149.9|45159.7|45139.7|45169.9|45149.9|45159.7|45139.7|21
1646056730000|2022-02-28 13:58:50|45157.3|45137.3|45152.3|45132.3|45157.3|45137.3|45149.9|45129.9|18
1646056740000|2022-02-28 13:59:00|45149.8|45129.8|45152.2|45132.2|45152.3|45132.3|45149.8|45129.8|12
1646056750000|2022-02-28 13:59:10|45152.3|45132.3|45159.8|45139.8|45159.8|45139.8|45152.3|45132.3|16
1646056760000|2022-02-28 13:59:20|45157.3|45137.3|45157.3|45137.3|45157.3|45137.3|45157.3|45137.3|4
1646056770000|2022-02-28 13:59:30|45154.9|45134.9|45154.7|45134.7|45154.9|45134.9|45154.7|45134.7|7
1646056780000|2022-02-28 13:59:40|45154.8|45134.8|45154.8|45134.8|45154.8|45134.8|45154.7|45134.7|0
1646056790000|2022-02-28 13:59:50|45154.7|45134.7|45157.3|45137.3|45159.8|45139.8|45154.7|45134.7|6
1646056800000|2022-02-28 14:00:00|45159.8|45139.8|45142.3|45122.3|45159.8|45139.8|45142.3|45122.3|36
1646056810000|2022-02-28 14:00:10|45144.7|45124.7|45092.4|45072.4|45147.3|45127.3|45092.4|45072.4|40
1646056820000|2022-02-28 14:00:20|45084.9|45064.9|45089.9|45069.9|45094.9|45074.9|45079.9|45059.9|65
1646056830000|2022-02-28 14:00:30|45087.4|45067.4|45097.4|45077.4|45097.4|45077.4|45087.4|45067.4|27
1646056840000|2022-02-28 14:00:40|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45092.4|45072.4|10
1646056850000|2022-02-28 14:00:50|45089.9|45069.9|45084.9|45064.9|45089.9|45069.9|45084.9|45064.9|6
1646056860000|2022-02-28 14:01:00|45082.5|45062.5|45082.4|45062.4|45084.9|45064.9|45072.5|45052.5|35
1646056870000|2022-02-28 14:01:10|45084.9|45064.9|45084.9|45064.9|45089.9|45069.9|45084.9|45064.9|10
1646056880000|2022-02-28 14:01:20|45087.4|45067.4|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|12
1646056890000|2022-02-28 14:01:30|45094.8|45074.8|45112.4|45092.4|45112.4|45092.4|45092.4|45072.4|23
1646056900000|2022-02-28 14:01:40|45109.9|45089.9|45099.9|45079.9|45109.9|45089.9|45099.9|45079.9|21
1646056910000|2022-02-28 14:01:50|45102.4|45082.4|45099.9|45079.9|45102.4|45082.4|45099.9|45079.9|9
1646056920000|2022-02-28 14:02:00|45097.4|45077.4|45084.9|45064.9|45097.4|45077.4|45079.9|45059.9|27
1646056930000|2022-02-28 14:02:10|45087.4|45067.4|45087.4|45067.4|45092.4|45072.4|45087.4|45067.4|5
1646056940000|2022-02-28 14:02:20|45089.9|45069.9|45085|45065|45089.9|45069.9|45084.9|45064.9|4
1646056950000|2022-02-28 14:02:30|45089.9|45069.9|45089.9|45069.9|45092.4|45072.4|45089.9|45069.9|9
1646056960000|2022-02-28 14:02:40|45092.4|45072.4|45100|45080|45100|45080|45092.4|45072.4|5
1646056970000|2022-02-28 14:02:50|45104.9|45084.9|45087.4|45067.4|45109.9|45089.9|45082.6|45062.6|18
1646056980000|2022-02-28 14:03:00|45082.4|45062.4|45077.4|45057.4|45082.5|45062.5|45077.4|45057.4|13
1646056990000|2022-02-28 14:03:10|45074.9|45054.9|45069.9|45049.9|45074.9|45054.9|45069.9|45049.9|7
1646057000000|2022-02-28 14:03:20|45067.4|45047.4|45084.9|45064.9|45084.9|45064.9|45064.9|45044.9|34
1646057010000|2022-02-28 14:03:30|45087.4|45067.4|45084.9|45064.9|45087.4|45067.4|45084.9|45064.9|11
1646057020000|2022-02-28 14:03:40|45082.4|45062.4|45084.9|45064.9|45084.9|45064.9|45082.3|45062.3|4
1646057030000|2022-02-28 14:03:50|45082.4|45062.4|45069.9|45049.9|45082.4|45062.4|45069.9|45049.9|19
1646057040000|2022-02-28 14:04:00|45074.9|45054.9|45067.5|45047.5|45074.9|45054.9|45067.5|45047.5|11
1646057050000|2022-02-28 14:04:10|45069.9|45049.9|45082.4|45062.4|45082.4|45062.4|45069.9|45049.9|10
1646057060000|2022-02-28 14:04:20|45079.9|45059.9|45077.4|45057.4|45079.9|45059.9|45074.9|45054.9|14
1646057070000|2022-02-28 14:04:30|45074.9|45054.9|45087.4|45067.4|45089.9|45069.9|45074.9|45054.9|10
1646057080000|2022-02-28 14:04:40|45089.9|45069.9|45089.9|45069.9|45092.4|45072.4|45089.9|45069.9|5
1646057090000|2022-02-28 14:04:50|45087.5|45067.5|45084.9|45064.9|45087.5|45067.5|45084.9|45064.9|4
1646057100000|2022-02-28 14:05:00|45082.4|45062.4|45092.4|45072.4|45097.4|45077.4|45082.4|45062.4|33
1646057110000|2022-02-28 14:05:10|45089.9|45069.9|45092.4|45072.4|45092.4|45072.4|45089.9|45069.9|11
1646057120000|2022-02-28 14:05:20|45094.9|45074.9|45094.9|45074.9|45097.4|45077.4|45092.4|45072.4|8
1646057130000|2022-02-28 14:05:30|||||||||1
1646057140000|2022-02-28 14:05:40|45095|45075|45102.4|45082.4|45104.9|45084.9|45092.4|45072.4|30
1646057150000|2022-02-28 14:05:50|45099.9|45079.9|45099.9|45079.9|45102.4|45082.4|45099.9|45079.9|9
1646057160000|2022-02-28 14:06:00|45102.4|45082.4|45107.4|45087.4|45109.9|45089.9|45102.4|45082.4|25
1646057170000|2022-02-28 14:06:10|45109.9|45089.9|45099.9|45079.9|45109.9|45089.9|45099.9|45079.9|12
1646057180000|2022-02-28 14:06:20|45092.5|45072.5|45077.4|45057.4|45092.5|45072.5|45074.9|45054.9|18
1646057190000|2022-02-28 14:06:30|45079.9|45059.9|45077.4|45057.4|45082.4|45062.4|45077.4|45057.4|8
1646057200000|2022-02-28 14:06:40|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|45074.9|45054.9|2
1646057210000|2022-02-28 14:06:50|45077.4|45057.4|45069.9|45049.9|45077.4|45057.4|45067.4|45047.4|20
1646057220000|2022-02-28 14:07:00|45072.4|45052.4|45069.9|45049.9|45072.4|45052.4|45067.4|45047.4|7
1646057230000|2022-02-28 14:07:10|45067.4|45047.4|45097.4|45077.4|45099.9|45079.9|45067.4|45047.4|14
1646057240000|2022-02-28 14:07:20|45095|45075|45109.9|45089.9|45109.9|45089.9|45094.9|45074.9|12
1646057250000|2022-02-28 14:07:30|45107.4|45087.4|45109.9|45089.9|45109.9|45089.9|45102.4|45082.4|14
1646057260000|2022-02-28 14:07:40|45107.4|45087.4|45107.4|45087.4|45117.3|45097.3|45107.4|45087.4|21
1646057270000|2022-02-28 14:07:50|45102.4|45082.4|45102.4|45082.4|45107.4|45087.4|45102.4|45082.4|10
1646057280000|2022-02-28 14:08:00|45097.5|45077.5|45092.4|45072.4|45097.5|45077.5|45092.4|45072.4|12
1646057290000|2022-02-28 14:08:10|45090|45070|45095|45075|45097.4|45077.4|45090|45070|14
1646057300000|2022-02-28 14:08:20|45092.4|45072.4|45092.4|45072.4|45092.4|45072.4|45092.4|45072.4|1
1646057310000|2022-02-28 14:08:30|45089.9|45069.9|45089.9|45069.9|45089.9|45069.9|45089.9|45069.9|5
1646057320000|2022-02-28 14:08:40|45087.5|45067.5|45092.4|45072.4|45092.4|45072.4|45087.4|45067.4|8
1646057340000|2022-02-28 14:09:00|45094.9|45074.9|45099.9|45079.9|45102.4|45082.4|45094.9|45074.9|14
1646057350000|2022-02-28 14:09:10|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|45097.4|45077.4|6
1646057360000|2022-02-28 14:09:20|45094.9|45074.9|45092.4|45072.4|45097.4|45077.4|45092.4|45072.4|11
1646057370000|2022-02-28 14:09:30|45094.9|45074.9|45099.9|45079.9|45099.9|45079.9|45094.9|45074.9|5
1646057380000|2022-02-28 14:09:40|45097.4|45077.4|45099.9|45079.9|45099.9|45079.9|45097.4|45077.4|5
1646057390000|2022-02-28 14:09:50|45094.9|45074.9|45094.9|45074.9|45097.4|45077.4|45094.9|45074.9|7
1646057400000|2022-02-28 14:10:00|45092.4|45072.4|45097.4|45077.4|45099.9|45079.9|45092.4|45072.4|19
1646057410000|2022-02-28 14:10:10|45087.5|45067.5|45092.4|45072.4|45092.4|45072.4|45079.9|45059.9|27
1646057420000|2022-02-28 14:10:20|45094.9|45074.9|45092.4|45072.4|45094.9|45074.9|45092.4|45072.4|1
1646057430000|2022-02-28 14:10:30|45104.9|45084.9|45104.9|45084.9|45104.9|45084.9|45104.9|45084.9|30
1646057440000|2022-02-28 14:10:40|45099.9|45079.9|45085.1|45065.1|45099.9|45079.9|45085.1|45065.1|13
1646057450000|2022-02-28 14:10:50|45087.5|45067.5|45099.9|45079.9|45099.9|45079.9|45087.5|45067.5|15
1646057460000|2022-02-28 14:11:00|45097.5|45077.5|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|9
1646057470000|2022-02-28 14:11:10|45092.4|45072.4|45082.4|45062.4|45092.4|45072.4|45082.4|45062.4|14
1646057480000|2022-02-28 14:11:20|45084.9|45064.9|45087.4|45067.4|45087.4|45067.4|45082.4|45062.4|13
1646057490000|2022-02-28 14:11:30|45087.5|45067.5|45084.9|45064.9|45087.5|45067.5|45084.9|45064.9|5
1646057500000|2022-02-28 14:11:40|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|45082.4|45062.4|2
1646057510000|2022-02-28 14:11:50|45079.9|45059.9|45079.9|45059.9|45082.4|45062.4|45079.9|45059.9|0
1646057520000|2022-02-28 14:12:00|45082.4|45062.4|45039.9|45019.9|45082.4|45062.4|45039.9|45019.9|19
1646057530000|2022-02-28 14:12:10|45042.4|45022.4|45025|45005|45042.4|45022.4|45022.4|45002.4|45
1646057540000|2022-02-28 14:12:20|45022.5|45002.5|45020|45000|45022.5|45002.5|45015|44995|20
1646057550000|2022-02-28 14:12:30|45022.4|45002.4|45024.9|45004.9|45027.4|45007.4|45022.4|45002.4|8
1646057560000|2022-02-28 14:12:40|45027.4|45007.4|45022.4|45002.4|45027.4|45007.4|45022.4|45002.4|3
1646057570000|2022-02-28 14:12:50|45027.4|45007.4|45019.9|44999.9|45027.4|45007.4|45019.9|44999.9|24
1646057580000|2022-02-28 14:13:00|45015.1|44995.1|45025|45005|45025|45005|45015|44995|27
1646057590000|2022-02-28 14:13:10|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|45024.9|45004.9|6
1646057600000|2022-02-28 14:13:20|45022.5|45002.5|45029.9|45009.9|45032.4|45012.4|45022.4|45002.4|17
1646057610000|2022-02-28 14:13:30|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|45027.4|45007.4|35
1646057620000|2022-02-28 14:13:40|45024.9|45004.9|45027.4|45007.4|45027.4|45007.4|45024.9|45004.9|7
1646057640000|2022-02-28 14:14:00|45024.9|45004.9|45015|44995|45024.9|45004.9|45012.4|44992.4|11
1646057650000|2022-02-28 14:14:10|45017.4|44997.4|45019.9|44999.9|45019.9|44999.9|45014.9|44994.9|13
1646057660000|2022-02-28 14:14:20|45022.4|45002.4|45022.4|45002.4|45022.4|45002.4|45022.4|45002.4|1
1646057670000|2022-02-28 14:14:30|45020|45000|45012.4|44992.4|45020|45000|45012.4|44992.4|17
1646057680000|2022-02-28 14:14:40|45007.5|44987.5|45010|44990|45012.5|44992.5|45007.5|44987.5|10
1646057690000|2022-02-28 14:14:50|45010.1|44990.1|45022.4|45002.4|45022.5|45002.5|45010.1|44990.1|20
1646057700000|2022-02-28 14:15:00|45020|45000|45017.4|44997.4|45020|45000|45012.4|44992.4|20
1646057710000|2022-02-28 14:15:10|45014.9|44994.9|45004.9|44984.9|45014.9|44994.9|45004.9|44984.9|6
1646057720000|2022-02-28 14:15:20|45002.4|44982.4|45004.9|44984.9|45007.4|44987.4|45000|44980|22
1646057730000|2022-02-28 14:15:30|45002.5|44982.5|45007.4|44987.4|45007.4|44987.4|45002.4|44982.4|9
1646057740000|2022-02-28 14:15:40|45007.5|44987.5|45005|44985|45009.9|44989.9|45005|44985|7
1646057750000|2022-02-28 14:15:50|45007.4|44987.4|45009.9|44989.9|45012.4|44992.4|45004.9|44984.9|30
1646057760000|2022-02-28 14:16:00|45007.5|44987.5|45012.4|44992.4|45012.4|44992.4|45002.4|44982.4|22
1646057770000|2022-02-28 14:16:10|45009.9|44989.9|45012.4|44992.4|45012.4|44992.4|45009.9|44989.9|4
1646057780000|2022-02-28 14:16:20|45012.5|44992.5|45017.5|44997.5|45022.5|45002.5|45012.5|44992.5|10
1646057790000|2022-02-28 14:16:30|45015.1|44995.1|45002.5|44982.5|45015.1|44995.1|45002.5|44982.5|16
1646057800000|2022-02-28 14:16:40|45002.4|44982.4|45002.4|44982.4|45007.4|44987.4|45002.4|44982.4|11
1646057810000|2022-02-28 14:16:50|45002.5|44982.5|44989.9|44969.9|45002.5|44982.5|44987.5|44967.5|43
1646057820000|2022-02-28 14:17:00|44987.4|44967.4|44982.4|44962.4|44989.9|44969.9|44979.9|44959.9|14
1646057830000|2022-02-28 14:17:10|44979.9|44959.9|44982.4|44962.4|44982.4|44962.4|44977.5|44957.5|13
1646057840000|2022-02-28 14:17:20|44980|44960|44977.4|44957.4|44980|44960|44974.9|44954.9|21
1646057850000|2022-02-28 14:17:30|44979.9|44959.9|44979.9|44959.9|44979.9|44959.9|44977.4|44957.4|7
1646057860000|2022-02-28 14:17:40|44982.4|44962.4|44979.9|44959.9|44982.4|44962.4|44979.9|44959.9|7
1646057870000|2022-02-28 14:17:50|44982.4|44962.4|44987.4|44967.4|44987.4|44967.4|44979.9|44959.9|3
1646057880000|2022-02-28 14:18:00|44984.9|44964.9|44977.4|44957.4|44987.4|44967.4|44977.4|44957.4|23
1646057890000|2022-02-28 14:18:10|44974.9|44954.9|44970|44950|44974.9|44954.9|44969.9|44949.9|19
1646057900000|2022-02-28 14:18:20|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|8
1646057910000|2022-02-28 14:18:30|44977.4|44957.4|44979.9|44959.9|44987.4|44967.4|44977.4|44957.4|11
1646057920000|2022-02-28 14:18:40|44982.4|44962.4|44957.5|44937.5|44982.4|44962.4|44957.5|44937.5|31
1646057930000|2022-02-28 14:18:50|44962.4|44942.4|44962.4|44942.4|44967.4|44947.4|44962.4|44942.4|17
1646057940000|2022-02-28 14:19:00|44960|44940|44947.4|44927.4|44960|44940|44937.4|44917.4|44
1646057950000|2022-02-28 14:19:10|44945|44925|44947.4|44927.4|44947.4|44927.4|44944.9|44924.9|10
1646057960000|2022-02-28 14:19:20|44942.4|44922.4|44932.4|44912.4|44947.4|44927.4|44932.4|44912.4|18
1646057970000|2022-02-28 14:19:30|44930|44910|44934.9|44914.9|44934.9|44914.9|44927.5|44907.5|14
1646057980000|2022-02-28 14:19:40|44932.5|44912.5|44942.4|44922.4|44942.4|44922.4|44932.5|44912.5|8
1646057990000|2022-02-28 14:19:50|44944.8|44924.8|44944.9|44924.9|44944.9|44924.9|44942.4|44922.4|3
1646058000000|2022-02-28 14:20:00|44942.4|44922.4|44939.9|44919.9|44942.4|44922.4|44937.5|44917.5|18
1646058010000|2022-02-28 14:20:10|44937.5|44917.5|44937.5|44917.5|44942.4|44922.4|44937.5|44917.5|12
1646058020000|2022-02-28 14:20:20|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44932.4|44912.4|5
1646058030000|2022-02-28 14:20:30|44939.9|44919.9|44954.9|44934.9|44954.9|44934.9|44939.9|44919.9|9
1646058040000|2022-02-28 14:20:40|44957.4|44937.4|44957.4|44937.4|44957.4|44937.4|44957.4|44937.4|10
1646058050000|2022-02-28 14:20:50|44955|44935|44955|44935|44955|44935|44955|44935|7
1646058060000|2022-02-28 14:21:00|44952.6|44932.6|44955|44935|44955|44935|44952.6|44932.6|7
1646058070000|2022-02-28 14:21:10|44957.4|44937.4|44962.4|44942.4|44964.9|44944.9|44957.4|44937.4|7
1646058080000|2022-02-28 14:21:20|44967.4|44947.4|44965|44945|44967.4|44947.4|44965|44945|8
1646058090000|2022-02-28 14:21:30|44967.4|44947.4|44967.4|44947.4|44969.9|44949.9|44965|44945|13
1646058100000|2022-02-28 14:21:40|44965|44945|44967.4|44947.4|44967.4|44947.4|44965|44945|4
1646058110000|2022-02-28 14:21:50|44965|44945|44967.4|44947.4|44967.4|44947.4|44965|44945|6
1646058120000|2022-02-28 14:22:00|44967.5|44947.5|44970|44950|44970|44950|44967.4|44947.4|7
1646058130000|2022-02-28 14:22:10|44972.4|44952.4|44979.9|44959.9|44979.9|44959.9|44972.4|44952.4|18
1646058140000|2022-02-28 14:22:20|44982.3|44962.3|44987.4|44967.4|44989.9|44969.9|44982.3|44962.3|9
1646058150000|2022-02-28 14:22:30|44985|44965|44990|44970|44990|44970|44985|44965|10
1646058160000|2022-02-28 14:22:40|44989.9|44969.9|44985|44965|44989.9|44969.9|44985|44965|7
1646058170000|2022-02-28 14:22:50|44987.5|44967.5|44985|44965|44987.5|44967.5|44985|44965|1
1646058180000|2022-02-28 14:23:00|44987.5|44967.5|44987.5|44967.5|44987.5|44967.5|44982.6|44962.6|14
1646058190000|2022-02-28 14:23:10|44982.6|44962.6|44985.1|44965.1|44985.1|44965.1|44982.6|44962.6|5
1646058220000|2022-02-28 14:23:40|44982.6|44962.6|44969.9|44949.9|44982.6|44962.6|44969.9|44949.9|20
1646058230000|2022-02-28 14:23:50|44967.4|44947.4|44959.9|44939.9|44967.4|44947.4|44957.4|44937.4|22
1646058240000|2022-02-28 14:24:00|44962.4|44942.4|44957.4|44937.4|44962.4|44942.4|44957.4|44937.4|6
1646058250000|2022-02-28 14:24:10|44957.5|44937.5|44954.9|44934.9|44959.9|44939.9|44954.9|44934.9|10
1646058260000|2022-02-28 14:24:20|44957.4|44937.4|44950|44930|44957.4|44937.4|44950|44930|1
1646058270000|2022-02-28 14:24:30|44947.5|44927.5|44945|44925|44947.5|44927.5|44945|44925|25
1646058280000|2022-02-28 14:24:40|44942.4|44922.4|44929.9|44909.9|44942.4|44922.4|44929.9|44909.9|14
1646058290000|2022-02-28 14:24:50|44927.4|44907.4|44932.4|44912.4|44932.4|44912.4|44927.4|44907.4|5
1646058300000|2022-02-28 14:25:00|44932.5|44912.5|44937.5|44917.5|44939.9|44919.9|44932.5|44912.5|36
1646058310000|2022-02-28 14:25:10|44937.4|44917.4|44939.9|44919.9|44939.9|44919.9|44937.4|44917.4|5
1646058320000|2022-02-28 14:25:20|44942.4|44922.4|44949.9|44929.9|44949.9|44929.9|44939.9|44919.9|8
1646058330000|2022-02-28 14:25:30|44947.4|44927.4|44950|44930|44952.4|44932.4|44947.4|44927.4|10
1646058340000|2022-02-28 14:25:40|44947.6|44927.6|44950|44930|44950|44930|44947.5|44927.5|8
1646058350000|2022-02-28 14:25:50|44947.6|44927.6|44950|44930|44950|44930|44947.5|44927.5|3
1646058360000|2022-02-28 14:26:00|44947.5|44927.5|44962.4|44942.4|44962.4|44942.4|44947.5|44927.5|16
1646058370000|2022-02-28 14:26:10|44960|44940|44947.4|44927.4|44960|44940|44947.4|44927.4|17
1646058380000|2022-02-28 14:26:20|44944.9|44924.9|44947.5|44927.5|44947.5|44927.5|44944.9|44924.9|10
1646058390000|2022-02-28 14:26:30|44945.1|44925.1|44944.9|44924.9|44947.5|44927.5|44944.9|44924.9|23
1646058400000|2022-02-28 14:26:40|44942.4|44922.4|44947.4|44927.4|44947.4|44927.4|44939.9|44919.9|7
1646058410000|2022-02-28 14:26:50|44945|44925|44950|44930|44952.4|44932.4|44945|44925|5
1646058420000|2022-02-28 14:27:00|44952.5|44932.5|44952.4|44932.4|44955|44935|44950|44930|11
1646058430000|2022-02-28 14:27:10|44955|44935|44962.4|44942.4|44962.4|44942.4|44955|44935|7
1646058440000|2022-02-28 14:27:20|44964.9|44944.9|44967.5|44947.5|44967.5|44947.5|44964.9|44944.9|2
1646058450000|2022-02-28 14:27:30|44969.9|44949.9|44967.5|44947.5|44974.9|44954.9|44965|44945|14
1646058460000|2022-02-28 14:27:40|44969.9|44949.9|44967.4|44947.4|44972.4|44952.4|44967.4|44947.4|56
1646058470000|2022-02-28 14:27:50|44964.9|44944.9|44957.6|44937.6|44964.9|44944.9|44957.6|44937.6|2
1646058480000|2022-02-28 14:28:00|44955.1|44935.1|44964.9|44944.9|44964.9|44944.9|44955.1|44935.1|19
1646058490000|2022-02-28 14:28:10|44967.4|44947.4|44972.4|44952.4|44972.4|44952.4|44967.4|44947.4|15
1646058500000|2022-02-28 14:28:20|44967.4|44947.4|44969.9|44949.9|44969.9|44949.9|44965|44945|30
1646058510000|2022-02-28 14:28:30|44974.9|44954.9|44974.9|44954.9|44974.9|44954.9|44972.4|44952.4|14
1646058520000|2022-02-28 14:28:40|44972.4|44952.4|44984.9|44964.9|44984.9|44964.9|44972.4|44952.4|16
1646058530000|2022-02-28 14:28:50|44992.4|44972.4|44999.9|44979.9|44999.9|44979.9|44992.4|44972.4|13
1646058540000|2022-02-28 14:29:00|45002.4|44982.4|44994.9|44974.9|45002.4|44982.4|44992.5|44972.5|5
1646058550000|2022-02-28 14:29:10|44992.5|44972.5|44992.4|44972.4|44994.9|44974.9|44992.4|44972.4|9
1646058560000|2022-02-28 14:29:20|44992.5|44972.5|44994.9|44974.9|44994.9|44974.9|44992.4|44972.4|15
1646058570000|2022-02-28 14:29:30|44992.4|44972.4|45004.9|44984.9|45005|44985|44992.4|44972.4|13
1646058580000|2022-02-28 14:29:40|45007.4|44987.4|45002.4|44982.4|45007.4|44987.4|45002.4|44982.4|8
1646058590000|2022-02-28 14:29:50|45000|44980|44992.4|44972.4|45000|44980|44990|44970|12
1646058600000|2022-02-28 14:30:00|44990|44970|44982.4|44962.4|44990|44970|44979.9|44959.9|34
1646058610000|2022-02-28 14:30:10|44984.9|44964.9|44987.4|44967.4|44987.4|44967.4|44982.4|44962.4|8
1646058620000|2022-02-28 14:30:20|44987.5|44967.5|44974.9|44954.9|44990|44970|44974.9|44954.9|19
1646058630000|2022-02-28 14:30:30|44977.4|44957.4|44964.9|44944.9|44977.4|44957.4|44962.4|44942.4|13
1646058640000|2022-02-28 14:30:40|44962.5|44942.5|44959.9|44939.9|44964.9|44944.9|44959.9|44939.9|11
1646058650000|2022-02-28 14:30:50|44962.4|44942.4|44959.9|44939.9|44964.9|44944.9|44957.6|44937.6|21
1646058660000|2022-02-28 14:31:00|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|44945|44925|29
1646058670000|2022-02-28 14:31:10|44955|44935|44957.5|44937.5|44964.9|44944.9|44955|44935|15
1646058680000|2022-02-28 14:31:20|44957.4|44937.4|44945|44925|44957.4|44937.4|44945|44925|14
1646058690000|2022-02-28 14:31:30|44944.9|44924.9|44949.9|44929.9|44949.9|44929.9|44937.4|44917.4|24
1646058700000|2022-02-28 14:31:40|44952.4|44932.4|44944.9|44924.9|44952.4|44932.4|44944.9|44924.9|13
1646058710000|2022-02-28 14:31:50|44942.4|44922.4|44940|44920|44942.4|44922.4|44940|44920|5
1646058720000|2022-02-28 14:32:00|44942.4|44922.4|44932.4|44912.4|44942.4|44922.4|44932.4|44912.4|15
1646058730000|2022-02-28 14:32:10|44927.6|44907.6|44935|44915|44935|44915|44927.5|44907.5|25
1646058740000|2022-02-28 14:32:20|44935.1|44915.1|44937.4|44917.4|44940|44920|44935.1|44915.1|8
1646058750000|2022-02-28 14:32:30|44937.5|44917.5|44932.4|44912.4|44937.5|44917.5|44932.4|44912.4|13
1646058760000|2022-02-28 14:32:40|44932.5|44912.5|44935|44915|44935.1|44915.1|44930.1|44910.1|13
1646058770000|2022-02-28 14:32:50|44934.9|44914.9|44932.4|44912.4|44934.9|44914.9|44930.1|44910.1|18
1646058780000|2022-02-28 14:33:00|44930|44910|44929.9|44909.9|44932.5|44912.5|44922.4|44902.4|19
1646058790000|2022-02-28 14:33:10|44927.4|44907.4|44925|44905|44932.4|44912.4|44925|44905|13
1646058800000|2022-02-28 14:33:20|44927.5|44907.5|44927.4|44907.4|44932.4|44912.4|44924.9|44904.9|20
1646058810000|2022-02-28 14:33:30|44924.9|44904.9|44924.9|44904.9|44927.4|44907.4|44922.4|44902.4|28
1646058820000|2022-02-28 14:33:40|44922.4|44902.4|44925|44905|44927.4|44907.4|44922.4|44902.4|16
1646058830000|2022-02-28 14:33:50|44924.9|44904.9|44897.6|44877.6|44925|44905|44897.6|44877.6|55
1646058840000|2022-02-28 14:34:00|44895.1|44875.1|44887.4|44867.4|44895.1|44875.1|44880|44860|55
1646058850000|2022-02-28 14:34:10|44884.9|44864.9|44897.4|44877.4|44897.4|44877.4|44874.9|44854.9|35
1646058860000|2022-02-28 14:34:20|44897.3|44877.3|44892.4|44872.4|44897.3|44877.3|44887.5|44867.5|13
1646058870000|2022-02-28 14:34:30|44880|44860|44877.4|44857.4|44884.9|44864.9|44877.4|44857.4|17
1646058880000|2022-02-28 14:34:40|44879.9|44859.9|44872.4|44852.4|44879.9|44859.9|44855.1|44835.1|29
1646058890000|2022-02-28 14:34:50|44869.9|44849.9|44860|44840|44869.9|44849.9|44859.9|44839.9|10
1646058900000|2022-02-28 14:35:00|44862.4|44842.4|44864.9|44844.9|44867.4|44847.4|44855|44835|21
1646058910000|2022-02-28 14:35:10|44869.9|44849.9|44899.9|44879.9|44904.8|44884.8|44869.9|44849.9|48
1646058920000|2022-02-28 14:35:20|44897.5|44877.5|44894.9|44874.9|44899.9|44879.9|44894.9|44874.9|22
1646058930000|2022-02-28 14:35:30|44892.4|44872.4|44884.9|44864.9|44894.9|44874.9|44884.9|44864.9|14
1646058940000|2022-02-28 14:35:40|44882.4|44862.4|44892.4|44872.4|44892.4|44872.4|44882.4|44862.4|10
1646058950000|2022-02-28 14:35:50|44889.9|44869.9|44887.4|44867.4|44889.9|44869.9|44884.9|44864.9|13
1646058960000|2022-02-28 14:36:00|44889.9|44869.9|44894.9|44874.9|44894.9|44874.9|44882.4|44862.4|30
1646058970000|2022-02-28 14:36:10|44892.4|44872.4|44887.4|44867.4|44892.4|44872.4|44887.4|44867.4|9
1646058980000|2022-02-28 14:36:20|44884.9|44864.9|44894.8|44874.8|44894.8|44874.8|44884.9|44864.9|11
1646058990000|2022-02-28 14:36:30|44894.9|44874.9|44909.9|44889.9|44912.2|44892.2|44892.3|44872.3|18
1646059000000|2022-02-28 14:36:40|44909.8|44889.8|44904.9|44884.9|44909.8|44889.8|44904.9|44884.9|1
1646059010000|2022-02-28 14:36:50|44907.1|44887.1|44902.4|44882.4|44907.2|44887.2|44899.8|44879.8|36
1646059020000|2022-02-28 14:37:00|44899.9|44879.9|44899.8|44879.8|44902.4|44882.4|44897.4|44877.4|4
1646059030000|2022-02-28 14:37:10|44899.9|44879.9|44897.4|44877.4|44902.4|44882.4|44894.9|44874.9|18
1646059040000|2022-02-28 14:37:20|44899.9|44879.9|44934.9|44914.9|44942.4|44922.4|44897.4|44877.4|21
1646059050000|2022-02-28 14:37:30|44927.6|44907.6|44929.9|44909.9|44932.4|44912.4|44927.5|44907.5|14
1646059060000|2022-02-28 14:37:40|44932.3|44912.3|44922.4|44902.4|44942.1|44922.1|44922.4|44902.4|17
1646059070000|2022-02-28 14:37:50|44919.9|44899.9|44922.4|44902.4|44922.4|44902.4|44919.9|44899.9|7
1646059080000|2022-02-28 14:38:00|44919.9|44899.9|44907.4|44887.4|44919.9|44899.9|44907.4|44887.4|6
1646059090000|2022-02-28 14:38:10|44904.9|44884.9|44887.4|44867.4|44904.9|44884.9|44887.4|44867.4|10
1646059100000|2022-02-28 14:38:20|44892.4|44872.4|44897.4|44877.4|44897.4|44877.4|44892.4|44872.4|21
1646059110000|2022-02-28 14:38:30|44899.9|44879.9|44904.9|44884.9|44904.9|44884.9|44899.9|44879.9|8
1646059120000|2022-02-28 14:38:40|44905|44885|44929.8|44909.8|44929.8|44909.8|44905|44885|25
1646059130000|2022-02-28 14:38:50|44929.9|44909.9|44934.9|44914.9|44937.4|44917.4|44929.9|44909.9|11
1646059140000|2022-02-28 14:39:00|44934.8|44914.8|44934.9|44914.9|44934.9|44914.9|44929.9|44909.9|17
1646059150000|2022-02-28 14:39:10|44932.4|44912.4|44960|44940|44962.4|44942.4|44932.4|44912.4|32
1646059160000|2022-02-28 14:39:20|44959.9|44939.9|44959.9|44939.9|44967.3|44947.3|44957.4|44937.4|50
1646059170000|2022-02-28 14:39:30|44967.4|44947.4|44967.4|44947.4|44972.4|44952.4|44967.4|44947.4|20
1646059180000|2022-02-28 14:39:40|44969.9|44949.9|44970|44950|44972.4|44952.4|44969.9|44949.9|7
1646059190000|2022-02-28 14:39:50|44969.9|44949.9|44972.4|44952.4|44974.9|44954.9|44967.4|44947.4|24
1646059200000|2022-02-28 14:40:00|44969.9|44949.9|44972.4|44952.4|44974.9|44954.9|44969.9|44949.9|13
1646059210000|2022-02-28 14:40:10|44974.9|44954.9|44974.9|44954.9|44977.4|44957.4|44972.4|44952.4|10
1646059220000|2022-02-28 14:40:20|44972.4|44952.4|44952.5|44932.5|44972.4|44952.4|44950.1|44930.1|14
1646059230000|2022-02-28 14:40:30|44950|44930|44959.9|44939.9|44959.9|44939.9|44949.9|44929.9|18
1646059240000|2022-02-28 14:40:40|44959.8|44939.8|44949.9|44929.9|44959.9|44939.9|44949.9|44929.9|11
1646059250000|2022-02-28 14:40:50|44952.4|44932.4|44944.9|44924.9|44952.4|44932.4|44944.9|44924.9|12
1646059260000|2022-02-28 14:41:00|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|1
1646059270000|2022-02-28 14:41:10|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|44947.4|44927.4|10
1646059280000|2022-02-28 14:41:20|44950|44930|44962.4|44942.4|44964.9|44944.9|44950|44930|16
1646059290000|2022-02-28 14:41:30|44960|44940|44960|44940|44962.4|44942.4|44960|44940|5
1646059300000|2022-02-28 14:41:40|44962.4|44942.4|44964.9|44944.9|44964.9|44944.9|44960|44940|9
1646059310000|2022-02-28 14:41:50|44962.5|44942.5|44962.5|44942.5|44967.4|44947.4|44962.4|44942.4|8
1646059320000|2022-02-28 14:42:00|44964.9|44944.9|44960|44940|44964.9|44944.9|44960|44940|26
1646059330000|2022-02-28 14:42:10|44964.9|44944.9|44964.9|44944.9|44967.4|44947.4|44960|44940|14
1646059340000|2022-02-28 14:42:20|44960|44940|44952.4|44932.4|44960|44940|44949.9|44929.9|25
1646059350000|2022-02-28 14:42:30|44952.5|44932.5|44949.9|44929.9|44952.5|44932.5|44949.9|44929.9|11
1646059360000|2022-02-28 14:42:40|44947.4|44927.4|44954.9|44934.9|44954.9|44934.9|44947.4|44927.4|13
1646059370000|2022-02-28 14:42:50|44957.4|44937.4|44957.4|44937.4|44959.9|44939.9|44954.9|44934.9|2
1646059380000|2022-02-28 14:43:00|44954.9|44934.9|44977.4|44957.4|44979.9|44959.9|44950.1|44930.1|17
1646059390000|2022-02-28 14:43:10|44974.9|44954.9|44982.4|44962.4|44982.4|44962.4|44974.9|44954.9|9
1646059400000|2022-02-28 14:43:20|44982.5|44962.5|44977.4|44957.4|44982.5|44962.5|44977.4|44957.4|10
1646059410000|2022-02-28 14:43:30|44975|44955|44975|44955|44975|44955|44972.4|44952.4|15
1646059420000|2022-02-28 14:43:40|44977.5|44957.5|44972.4|44952.4|44980|44960|44972.4|44952.4|21
1646059430000|2022-02-28 14:43:50|44974.9|44954.9|44972.4|44952.4|44974.9|44954.9|44972.4|44952.4|2
1646059440000|2022-02-28 14:44:00|44969.9|44949.9|44970|44950|44972.4|44952.4|44967.5|44947.5|15
1646059450000|2022-02-28 14:44:10|44969.9|44949.9|44970|44950|44972.5|44952.5|44969.9|44949.9|13
1646059460000|2022-02-28 14:44:20|44972.4|44952.4|44979.9|44959.9|44982.4|44962.4|44970|44950|14
1646059470000|2022-02-28 14:44:30|44982.4|44962.4|44985|44965|44985|44965|44979.9|44959.9|11
1646059480000|2022-02-28 14:44:40|44982.5|44962.5|44979.9|44959.9|44982.5|44962.5|44979.9|44959.9|17
1646059490000|2022-02-28 14:44:50|44980|44960|44982.4|44962.4|44982.5|44962.5|44980|44960|9
1646059500000|2022-02-28 14:45:00|44977.4|44957.4|44974.9|44954.9|44979.9|44959.9|44967.4|44947.4|32
1646059510000|2022-02-28 14:45:10|44972.4|44952.4|44974.9|44954.9|44977.4|44957.4|44972.4|44952.4|18
1646059520000|2022-02-28 14:45:20|44972.4|44952.4|44982.4|44962.4|44982.4|44962.4|44972.4|44952.4|29
1646059530000|2022-02-28 14:45:30|44984.9|44964.9|44997.4|44977.4|44997.4|44977.4|44984.9|44964.9|21
1646059540000|2022-02-28 14:45:40|44994.9|44974.9|44987.4|44967.4|44994.9|44974.9|44987.4|44967.4|13
1646059550000|2022-02-28 14:45:50|44984.9|44964.9|44987.4|44967.4|44989.9|44969.9|44984.9|44964.9|6
1646059560000|2022-02-28 14:46:00|44985|44965|44974.9|44954.9|44987.4|44967.4|44972.4|44952.4|17
1646059570000|2022-02-28 14:46:10|44975|44955|44964.9|44944.9|44977.4|44957.4|44964.9|44944.9|7
1646059580000|2022-02-28 14:46:20|44962.4|44942.4|44972.4|44952.4|44972.4|44952.4|44962.4|44942.4|15
1646059590000|2022-02-28 14:46:30|44974.9|44954.9|44955|44935|44974.9|44954.9|44955|44935|19
1646059600000|2022-02-28 14:46:40|44954.9|44934.9|44962.4|44942.4|44962.4|44942.4|44952.4|44932.4|14
1646059610000|2022-02-28 14:46:50|44964.9|44944.9|44982.4|44962.4|44982.4|44962.4|44964.9|44944.9|8
1646059620000|2022-02-28 14:47:00|44984.9|44964.9|44992.4|44972.4|44992.4|44972.4|44982.4|44962.4|13
1646059630000|2022-02-28 14:47:10|44990|44970|44984.9|44964.9|44990|44970|44984.9|44964.9|15
1646059640000|2022-02-28 14:47:20|44985|44965|44987.4|44967.4|44989.9|44969.9|44985|44965|5
1646059650000|2022-02-28 14:47:30|44987.5|44967.5|44987.4|44967.4|44989.9|44969.9|44987.4|44967.4|3
1646059660000|2022-02-28 14:47:40|44984.9|44964.9|44977.4|44957.4|44984.9|44964.9|44977.3|44957.3|1
1646059670000|2022-02-28 14:47:50|44977.3|44957.3|44962.5|44942.5|44977.3|44957.3|44962.5|44942.5|4
1646059680000|2022-02-28 14:48:00|44964.9|44944.9|44957.4|44937.4|44964.9|44944.9|44957.4|44937.4|13
1646059690000|2022-02-28 14:48:10|44954.9|44934.9|44959.9|44939.9|44959.9|44939.9|44954.9|44934.9|11
1646059700000|2022-02-28 14:48:20|44957.4|44937.4|44954.9|44934.9|44959.9|44939.9|44954.9|44934.9|13
1646059710000|2022-02-28 14:48:30|44957.4|44937.4|44954.9|44934.9|44959.9|44939.9|44952.4|44932.4|3
1646059720000|2022-02-28 14:48:40|44957.4|44937.4|44972.4|44952.4|44972.4|44952.4|44957.4|44937.4|14
1646059730000|2022-02-28 14:48:50|44969.9|44949.9|44972.4|44952.4|44972.4|44952.4|44964.9|44944.9|17
1646059740000|2022-02-28 14:49:00|44969.9|44949.9|44969.9|44949.9|44970|44950|44967.4|44947.4|4
1646059750000|2022-02-28 14:49:10|44972.4|44952.4|44972.4|44952.4|44972.4|44952.4|44969.9|44949.9|10
1646059760000|2022-02-28 14:49:20|44969.9|44949.9|44962.4|44942.4|44969.9|44949.9|44962.4|44942.4|12
1646059770000|2022-02-28 14:49:30|44957.4|44937.4|44944.9|44924.9|44957.4|44937.4|44944.9|44924.9|14
1646059780000|2022-02-28 14:49:40|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|44942.4|44922.4|8
1646059790000|2022-02-28 14:49:50|44942.5|44922.5|44944.9|44924.9|44944.9|44924.9|44942.4|44922.4|3
1646059800000|2022-02-28 14:50:00|44939.9|44919.9|44937.4|44917.4|44939.9|44919.9|44932.4|44912.4|41
1646059810000|2022-02-28 14:50:10|44934.9|44914.9|44930|44910|44934.9|44914.9|44930|44910|12
1646059820000|2022-02-28 14:50:20|44932.4|44912.4|44919.9|44899.9|44932.4|44912.4|44917.4|44897.4|26
1646059830000|2022-02-28 14:50:30|44917.4|44897.4|44932.4|44912.4|44932.4|44912.4|44917.4|44897.4|18
1646059840000|2022-02-28 14:50:40|44934.9|44914.9|44932.5|44912.5|44937.4|44917.4|44929.9|44909.9|19
1646059850000|2022-02-28 14:50:50|44932.4|44912.4|44937.4|44917.4|44937.4|44917.4|44929.9|44909.9|16
1646059860000|2022-02-28 14:51:00|44934.9|44914.9|44929.9|44909.9|44937.4|44917.4|44927.4|44907.4|16
1646059870000|2022-02-28 14:51:10|44927.4|44907.4|44942.4|44922.4|44944.9|44924.9|44927.4|44907.4|12
1646059880000|2022-02-28 14:51:20|44939.9|44919.9|44937.4|44917.4|44942.4|44922.4|44934.9|44914.9|18
1646059890000|2022-02-28 14:51:30|44934.9|44914.9|44929.9|44909.9|44934.9|44914.9|44929.9|44909.9|6
1646059900000|2022-02-28 14:51:40|44930|44910|44924.9|44904.9|44932.4|44912.4|44922.5|44902.5|4
1646059910000|2022-02-28 14:51:50|44922.5|44902.5|44924.9|44904.9|44924.9|44904.9|44922.4|44902.4|8
1646059920000|2022-02-28 14:52:00|44922.4|44902.4|44924.9|44904.9|44924.9|44904.9|44919.9|44899.9|15
1646059930000|2022-02-28 14:52:10|44929.9|44909.9|44929.9|44909.9|44932.4|44912.4|44927.4|44907.4|17
1646059940000|2022-02-28 14:52:20|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|44925|44905|7
1646059950000|2022-02-28 14:52:30|44927.5|44907.5|44929.9|44909.9|44932.4|44912.4|44927.5|44907.5|2
1646059960000|2022-02-28 14:52:40|44927.5|44907.5|44929.9|44909.9|44929.9|44909.9|44922.6|44902.6|7
1646059970000|2022-02-28 14:52:50|44927.5|44907.5|44929.9|44909.9|44934.9|44914.9|44927.5|44907.5|14
1646059980000|2022-02-28 14:53:00|44927.4|44907.4|44920|44900|44927.4|44907.4|44917.5|44897.5|16
1646059990000|2022-02-28 14:53:10|44920.1|44900.1|44924.9|44904.9|44924.9|44904.9|44919.9|44899.9|12
1646060000000|2022-02-28 14:53:20|44927.3|44907.3|44927.6|44907.6|44927.6|44907.6|44924.9|44904.9|18
1646060010000|2022-02-28 14:53:30|44927.5|44907.5|44922.5|44902.5|44930|44910|44920|44900|12
1646060020000|2022-02-28 14:53:40|44924.9|44904.9|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|5
1646060030000|2022-02-28 14:53:50|44927.4|44907.4|44927.4|44907.4|44927.4|44907.4|44924.9|44904.9|2
1646060040000|2022-02-28 14:54:00|44927.5|44907.5|44907.4|44887.4|44927.5|44907.5|44907.4|44887.4|28
1646060050000|2022-02-28 14:54:10|44909.9|44889.9|44905|44885|44914.8|44894.8|44905|44885|11
1646060060000|2022-02-28 14:54:20|||||||||16
1646060070000|2022-02-28 14:54:30|44904.9|44884.9|44897.4|44877.4|44905|44885|44897.4|44877.4|21
1646060080000|2022-02-28 14:54:40|44894.9|44874.9|44892.4|44872.4|44897.5|44877.5|44889.9|44869.9|19
1646060090000|2022-02-28 14:54:50|44890|44870|44900|44880|44904.9|44884.9|44889.9|44869.9|14
1646060100000|2022-02-28 14:55:00|44902.5|44882.5|44907.4|44887.4|44907.4|44887.4|44900|44880|21
1646060110000|2022-02-28 14:55:10|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|1
1646060120000|2022-02-28 14:55:20|44902.4|44882.4|44892.4|44872.4|44902.4|44882.4|44892.4|44872.4|17
1646060130000|2022-02-28 14:55:30|44894.9|44874.9|44895|44875|44897.4|44877.4|44894.9|44874.9|21
1646060140000|2022-02-28 14:55:40|44897.4|44877.4|44905|44885|44907.5|44887.5|44895|44875|14
1646060150000|2022-02-28 14:55:50|44905.1|44885.1|44932.4|44912.4|44932.4|44912.4|44905.1|44885.1|12
1646060160000|2022-02-28 14:56:00|44932.5|44912.5|44917.4|44897.4|44934.9|44914.9|44915|44895|14
1646060170000|2022-02-28 14:56:10|44914.9|44894.9|44919.9|44899.9|44919.9|44899.9|44912.4|44892.4|13
1646060180000|2022-02-28 14:56:20|44922.3|44902.3|44912.4|44892.4|44922.4|44902.4|44912.4|44892.4|16
1646060190000|2022-02-28 14:56:30|44909.9|44889.9|44912.4|44892.4|44912.4|44892.4|44907.4|44887.4|10
1646060200000|2022-02-28 14:56:40|44914.9|44894.9|44915|44895|44917.4|44897.4|44912.4|44892.4|1
1646060210000|2022-02-28 14:56:50|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|0
1646060220000|2022-02-28 14:57:00|44919.9|44899.9|44910|44890|44919.9|44899.9|44907.4|44887.4|34
1646060230000|2022-02-28 14:57:10|44912.4|44892.4|44922.5|44902.5|44925|44905|44910|44890|9
1646060240000|2022-02-28 14:57:20|44920.1|44900.1|44922.5|44902.5|44922.5|44902.5|44920.1|44900.1|8
1646060250000|2022-02-28 14:57:30|44920.1|44900.1|44922.4|44902.4|44924.9|44904.9|44919.9|44899.9|18
1646060260000|2022-02-28 14:57:40|44920|44900|44924.9|44904.9|44927.4|44907.4|44920|44900|8
1646060270000|2022-02-28 14:57:50|44925|44905|44922.5|44902.5|44927.4|44907.4|44922.5|44902.5|5
1646060280000|2022-02-28 14:58:00|44924.9|44904.9|44925|44905|44930|44910|44922.5|44902.5|10
1646060290000|2022-02-28 14:58:10|44927.4|44907.4|44929.9|44909.9|44929.9|44909.9|44925|44905|9
1646060300000|2022-02-28 14:58:20|44927.4|44907.4|44930|44910|44932.4|44912.4|44927.4|44907.4|11
1646060310000|2022-02-28 14:58:30|44932.4|44912.4|44942.4|44922.4|44944.8|44924.8|44927.4|44907.4|21
1646060320000|2022-02-28 14:58:40|44942.5|44922.5|44950|44930|44950|44930|44942.5|44922.5|12
1646060330000|2022-02-28 14:58:50|44952.5|44932.5|44949.9|44929.9|44957.4|44937.4|44949.9|44929.9|13
1646060340000|2022-02-28 14:59:00|44944.9|44924.9|44937.4|44917.4|44944.9|44924.9|44937.4|44917.4|4
1646060350000|2022-02-28 14:59:10|44937.5|44917.5|44942.5|44922.5|44942.5|44922.5|44937.4|44917.4|6
1646060360000|2022-02-28 14:59:20|44942.4|44922.4|44930|44910|44942.4|44922.4|44929.9|44909.9|17
1646060370000|2022-02-28 14:59:30|44932.4|44912.4|44937.4|44917.4|44937.4|44917.4|44932.4|44912.4|6
1646060380000|2022-02-28 14:59:40|44937.5|44917.5|44934.9|44914.9|44937.5|44917.5|44932.4|44912.4|5
1646060390000|2022-02-28 14:59:50|44937.4|44917.4|44932.4|44912.4|44937.4|44917.4|44930|44910|10
1646060400000|2022-02-28 15:00:00|44934.9|44914.9|44942.4|44922.4|44942.4|44922.4|44927.4|44907.4|32
1646060410000|2022-02-28 15:00:10|44944.9|44924.9|44929.9|44909.9|44944.9|44924.9|44929.9|44909.9|27
1646060420000|2022-02-28 15:00:20|44927.4|44907.4|44924.9|44904.9|44932.4|44912.4|44922.4|44902.4|36
1646060430000|2022-02-28 15:00:30|44922.5|44902.5|44902.4|44882.4|44924.9|44904.9|44902.4|44882.4|18
1646060440000|2022-02-28 15:00:40|44897.5|44877.5|44907.4|44887.4|44907.4|44887.4|44897.4|44877.4|16
1646060450000|2022-02-28 15:00:50|44904.9|44884.9|44905|44885|44907.4|44887.4|44902.5|44882.5|12
1646060460000|2022-02-28 15:01:00|44902.5|44882.5|44902.4|44882.4|44902.5|44882.5|44892.6|44872.6|51
1646060470000|2022-02-28 15:01:10|44899.9|44879.9|44902.4|44882.4|44904.9|44884.9|44899.9|44879.9|12
1646060480000|2022-02-28 15:01:20|44900|44880|44902.4|44882.4|44904.9|44884.9|44899.9|44879.9|10
1646060490000|2022-02-28 15:01:30|44900|44880|44900|44880|44902.4|44882.4|44899.9|44879.9|15
1646060500000|2022-02-28 15:01:40|44899.9|44879.9|44919.9|44899.9|44919.9|44899.9|44899.9|44879.9|18
1646060510000|2022-02-28 15:01:50|44917.4|44897.4|44919.9|44899.9|44922.5|44902.5|44917.4|44897.4|7
1646060520000|2022-02-28 15:02:00|44917.4|44897.4|44902.4|44882.4|44917.4|44897.4|44902.4|44882.4|38
1646060530000|2022-02-28 15:02:10|44904.9|44884.9|44902.4|44882.4|44904.9|44884.9|44902.4|44882.4|4
1646060540000|2022-02-28 15:02:20|44900|44880|44904.9|44884.9|44909.9|44889.9|44899.9|44879.9|24
1646060550000|2022-02-28 15:02:30|44907.4|44887.4|44904.9|44884.9|44912.4|44892.4|44904.9|44884.9|3
1646060560000|2022-02-28 15:02:40|44907.4|44887.4|44905|44885|44909.9|44889.9|44902.5|44882.5|15
1646060570000|2022-02-28 15:02:50|44907.5|44887.5|44914.9|44894.9|44915|44895|44907.5|44887.5|14
1646060580000|2022-02-28 15:03:00|44917.4|44897.4|44912.5|44892.5|44917.4|44897.4|44897.5|44877.5|38
1646060590000|2022-02-28 15:03:10|44914.9|44894.9|44919.9|44899.9|44920|44900|44912.4|44892.4|8
1646060600000|2022-02-28 15:03:20|44919.8|44899.8|44917.5|44897.5|44920|44900|44914.9|44894.9|18
1646060610000|2022-02-28 15:03:30|44919.9|44899.9|44917.4|44897.4|44920|44900|44917.4|44897.4|5
1646060620000|2022-02-28 15:03:40|44915|44895|44914.9|44894.9|44915|44895|44912.4|44892.4|8
1646060630000|2022-02-28 15:03:50|44912.4|44892.4|44909.9|44889.9|44912.4|44892.4|44909.8|44889.8|14
1646060640000|2022-02-28 15:04:00|44910|44890|44927.4|44907.4|44927.4|44907.4|44910|44890|13
1646060650000|2022-02-28 15:04:10|44927.5|44907.5|44929.9|44909.9|44935.1|44915.1|44927.5|44907.5|8
1646060660000|2022-02-28 15:04:20|44927.4|44907.4|44924.9|44904.9|44927.4|44907.4|44924.9|44904.9|3
1646060670000|2022-02-28 15:04:30|44922.5|44902.5|44910|44890|44924.9|44904.9|44907.4|44887.4|19
1646060680000|2022-02-28 15:04:40|44912.4|44892.4|44917.5|44897.5|44917.5|44897.5|44912.4|44892.4|6
1646060690000|2022-02-28 15:04:50|44917.6|44897.6|44922.5|44902.5|44927.4|44907.4|44917.6|44897.6|8
1646060700000|2022-02-28 15:05:00|44925|44905|44914.9|44894.9|44925|44905|44912.6|44892.6|11
1646060710000|2022-02-28 15:05:10|44915|44895|44927.6|44907.6|44930|44910|44915|44895|15
1646060720000|2022-02-28 15:05:20|44930|44910|44924.9|44904.9|44932.5|44912.5|44924.9|44904.9|11
1646060730000|2022-02-28 15:05:30|44922.4|44902.4|44922.4|44902.4|44922.4|44902.4|44919.9|44899.9|11
1646060740000|2022-02-28 15:05:40|44924.9|44904.9|44922.4|44902.4|44924.9|44904.9|44922.4|44902.4|9
1646060750000|2022-02-28 15:05:50|44924.9|44904.9|44907.5|44887.5|44929.9|44909.9|44907.5|44887.5|30
1646060760000|2022-02-28 15:06:00|44907.4|44887.4|44930|44910|44930|44910|44907.4|44887.4|25
1646060770000|2022-02-28 15:06:10|44932.4|44912.4|44942.5|44922.5|44945|44925|44932.4|44912.4|28
1646060780000|2022-02-28 15:06:20|44942.4|44922.4|44952.4|44932.4|44952.4|44932.4|44942.4|44922.4|24
1646060790000|2022-02-28 15:06:30|44949.9|44929.9|44962.4|44942.4|44964.9|44944.9|44949.9|44929.9|32
1646060800000|2022-02-28 15:06:40|44962.3|44942.3|44950|44930|44962.4|44942.4|44950|44930|5
1646060810000|2022-02-28 15:06:50|44947.6|44927.6|44934.9|44914.9|44950|44930|44934.9|44914.9|4
1646060820000|2022-02-28 15:07:00|44932.5|44912.5|44929.9|44909.9|44932.5|44912.5|44929.9|44909.9|13
1646060830000|2022-02-28 15:07:10|44927.5|44907.5|44927.4|44907.4|44929.9|44909.9|44925|44905|3
1646060840000|2022-02-28 15:07:20|44927.5|44907.5|44927.4|44907.4|44927.5|44907.5|44925|44905|9
1646060850000|2022-02-28 15:07:30|44927.5|44907.5|44929.9|44909.9|44929.9|44909.9|44927.4|44907.4|8
1646060860000|2022-02-28 15:07:40|44927.4|44907.4|44922.5|44902.5|44927.5|44907.5|44922.5|44902.5|14
1646060870000|2022-02-28 15:07:50|44920|44900|44922.4|44902.4|44922.4|44902.4|44919.9|44899.9|9
1646060880000|2022-02-28 15:08:00|44919.9|44899.9|44905|44885|44919.9|44899.9|44902.4|44882.4|22
1646060890000|2022-02-28 15:08:10|44905.1|44885.1|44905|44885|44910|44890|44905|44885|12
1646060900000|2022-02-28 15:08:20|44904.9|44884.9|44899.9|44879.9|44907.4|44887.4|44899.9|44879.9|11
1646060910000|2022-02-28 15:08:30|44897.5|44877.5|44894.9|44874.9|44899.9|44879.9|44890|44870|19
1646060920000|2022-02-28 15:08:40|44892.4|44872.4|44889.9|44869.9|44892.5|44872.5|44887.6|44867.6|21
1646060930000|2022-02-28 15:08:50|44890|44870|44885|44865|44890|44870|44884.9|44864.9|6
1646060940000|2022-02-28 15:09:00|44882.5|44862.5|44880|44860|44885|44865|44880|44860|10
1646060950000|2022-02-28 15:09:10|44877.5|44857.5|44874.9|44854.9|44877.5|44857.5|44874.9|44854.9|14
1646060960000|2022-02-28 15:09:20|44877.4|44857.4|44877.4|44857.4|44879.9|44859.9|44877.4|44857.4|12
1646060970000|2022-02-28 15:09:30|44879.9|44859.9|44885|44865|44887.4|44867.4|44879.9|44859.9|23
1646060980000|2022-02-28 15:09:40|44887.4|44867.4|44902.5|44882.5|44902.5|44882.5|44887.4|44867.4|7
1646060990000|2022-02-28 15:09:50|44904.9|44884.9|44909.9|44889.9|44912.3|44892.3|44904.9|44884.9|8
1646061000000|2022-02-28 15:10:00|44905|44885|44902.4|44882.4|44905|44885|44894.9|44874.9|8
1646061010000|2022-02-28 15:10:10|44899.9|44879.9|44902.5|44882.5|44905|44885|44899.9|44879.9|11
1646061020000|2022-02-28 15:10:20|44902.4|44882.4|44899.9|44879.9|44904.9|44884.9|44899.9|44879.9|8
1646061030000|2022-02-28 15:10:30|44902.4|44882.4|44905.1|44885.1|44905.1|44885.1|44902.4|44882.4|8
1646061040000|2022-02-28 15:10:40|44907.5|44887.5|44904.9|44884.9|44910|44890|44904.9|44884.9|3
1646061050000|2022-02-28 15:10:50|44899.9|44879.9|44897.4|44877.4|44899.9|44879.9|44897.4|44877.4|3
1646061060000|2022-02-28 15:11:00|44902.4|44882.4|44902.4|44882.4|44907.3|44887.3|44899.9|44879.9|10
1646061070000|2022-02-28 15:11:10|44899.9|44879.9|44904.9|44884.9|44907.4|44887.4|44897.4|44877.4|22
1646061080000|2022-02-28 15:11:20|44902.4|44882.4|44899.9|44879.9|44902.4|44882.4|44897.5|44877.5|2
1646061090000|2022-02-28 15:11:30|44897.4|44877.4|44892.5|44872.5|44897.4|44877.4|44892.5|44872.5|2
1646061100000|2022-02-28 15:11:40|44890.1|44870.1|44884.9|44864.9|44890.1|44870.1|44884.9|44864.9|9
1646061110000|2022-02-28 15:11:50|44882.5|44862.5|44882.4|44862.4|44882.5|44862.5|44879.9|44859.9|13
1646061120000|2022-02-28 15:12:00|44882.5|44862.5|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|7
1646061130000|2022-02-28 15:12:10|44885|44865|44882.4|44862.4|44885|44865|44882.4|44862.4|9
1646061140000|2022-02-28 15:12:20|44880|44860|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|4
1646061150000|2022-02-28 15:12:30|44879.9|44859.9|44869.9|44849.9|44882.4|44862.4|44860|44840|25
1646061160000|2022-02-28 15:12:40|44864.9|44844.9|44869.9|44849.9|44874.9|44854.9|44864.9|44844.9|26
1646061170000|2022-02-28 15:12:50|44874.9|44854.9|44872.4|44852.4|44877.4|44857.4|44872.4|44852.4|8
1646061180000|2022-02-28 15:13:00|44872.5|44852.5|44884.9|44864.9|44884.9|44864.9|44872.4|44852.4|18
1646061190000|2022-02-28 15:13:10|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|7
1646061200000|2022-02-28 15:13:20|44889.9|44869.9|44887.4|44867.4|44889.9|44869.9|44884.9|44864.9|22
1646061210000|2022-02-28 15:13:30|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|2
1646061220000|2022-02-28 15:13:40|44895|44875|44899.9|44879.9|44899.9|44879.9|44895|44875|6
1646061230000|2022-02-28 15:13:50|44897.5|44877.5|44900|44880|44900|44880|44897.4|44877.4|3
1646061240000|2022-02-28 15:14:00|44899.9|44879.9|44902.4|44882.4|44902.4|44882.4|44897.4|44877.4|5
1646061250000|2022-02-28 15:14:10|44900|44880|44900|44880|44902.4|44882.4|44897.6|44877.6|9
1646061260000|2022-02-28 15:14:20|44899.9|44879.9|44892.4|44872.4|44900|44880|44892.4|44872.4|11
1646061270000|2022-02-28 15:14:30|44892.3|44872.3|44884.9|44864.9|44892.3|44872.3|44884.9|44864.9|5
1646061280000|2022-02-28 15:14:40|44887.4|44867.4|44889.9|44869.9|44889.9|44869.9|44887.4|44867.4|3
1646061290000|2022-02-28 15:14:50|44887.4|44867.4|44882.4|44862.4|44889.9|44869.9|44882.4|44862.4|9
1646061300000|2022-02-28 15:15:00|44877.4|44857.4|44877.4|44857.4|44879.9|44859.9|44874.9|44854.9|17
1646061310000|2022-02-28 15:15:10|44879.9|44859.9|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|8
1646061320000|2022-02-28 15:15:20|44879.9|44859.9|44882.4|44862.4|44882.5|44862.5|44879.9|44859.9|13
1646061330000|2022-02-28 15:15:30|44884.9|44864.9|44880|44860|44884.9|44864.9|44880|44860|9
1646061340000|2022-02-28 15:15:40|44879.9|44859.9|44882.4|44862.4|44882.4|44862.4|44879.9|44859.9|8
1646061350000|2022-02-28 15:15:50|44880|44860|44879.9|44859.9|44880|44860|44877.4|44857.4|6
1646061360000|2022-02-28 15:16:00|44880|44860|44882.5|44862.5|44882.5|44862.5|44880|44860|10
1646061370000|2022-02-28 15:16:10|44882.4|44862.4|44880|44860|44882.4|44862.4|44880|44860|16
1646061380000|2022-02-28 15:16:20|44879.9|44859.9|44879.9|44859.9|44882.4|44862.4|44877.4|44857.4|12
1646061390000|2022-02-28 15:16:30|44877.5|44857.5|44882.4|44862.4|44884.9|44864.9|44877.4|44857.4|19
1646061400000|2022-02-28 15:16:40|44884.9|44864.9|44879.9|44859.9|44884.9|44864.9|44879.9|44859.9|8
1646061410000|2022-02-28 15:16:50|44882.4|44862.4|44877.4|44857.4|44882.4|44862.4|44877.4|44857.4|11
1646061420000|2022-02-28 15:17:00|44877.5|44857.5|44879.9|44859.9|44887.4|44867.4|44877.5|44857.5|33
1646061430000|2022-02-28 15:17:10|44882.4|44862.4|44874.9|44854.9|44882.4|44862.4|44874.9|44854.9|7
1646061440000|2022-02-28 15:17:20|44875|44855|44870|44850|44875|44855|44867.5|44847.5|17
1646061450000|2022-02-28 15:17:30|44869.9|44849.9|44867.4|44847.4|44869.9|44849.9|44867.4|44847.4|1
1646061460000|2022-02-28 15:17:40|44862.5|44842.5|44857.6|44837.6|44862.5|44842.5|44857.6|44837.6|23
1646061470000|2022-02-28 15:17:50|44860.1|44840.1|44857.4|44837.4|44860.1|44840.1|44855|44835|13
1646061480000|2022-02-28 15:18:00|44855|44835|44857.5|44837.5|44857.5|44837.5|44852.5|44832.5|24
1646061490000|2022-02-28 15:18:10|44867.4|44847.4|44872.4|44852.4|44872.5|44852.5|44867.4|44847.4|9
1646061500000|2022-02-28 15:18:20|44870|44850|44877.4|44857.4|44879.9|44859.9|44869.9|44849.9|23
1646061510000|2022-02-28 15:18:30|44874.9|44854.9|44874.9|44854.9|44875|44855|44874.9|44854.9|5
1646061520000|2022-02-28 15:18:40|44875|44855|44872.6|44852.6|44875|44855|44867.6|44847.6|10
1646061530000|2022-02-28 15:18:50|44872.5|44852.5|44872.4|44852.4|44872.6|44852.6|44870|44850|8
1646061540000|2022-02-28 15:19:00|44869.9|44849.9|44862.5|44842.5|44872.4|44852.4|44860.1|44840.1|11
1646061550000|2022-02-28 15:19:10|44860.1|44840.1|44855.1|44835.1|44862.5|44842.5|44855.1|44835.1|9
1646061560000|2022-02-28 15:19:20|44852.6|44832.6|44859.9|44839.9|44859.9|44839.9|44852.6|44832.6|15
1646061570000|2022-02-28 15:19:30|44862.4|44842.4|44872.5|44852.5|44872.5|44852.5|44859.9|44839.9|10
1646061580000|2022-02-28 15:19:40|44874.9|44854.9|44887.4|44867.4|44887.4|44867.4|44872.5|44852.5|16
1646061590000|2022-02-28 15:19:50|44889.9|44869.9|44884.9|44864.9|44892.3|44872.3|44884.9|44864.9|13
1646061600000|2022-02-28 15:20:00|44882.4|44862.4|44875.1|44855.1|44884.9|44864.9|44875|44855|7
1646061610000|2022-02-28 15:20:10|44875|44855|44869.9|44849.9|44877.5|44857.5|44869.9|44849.9|18
1646061620000|2022-02-28 15:20:20|44867.4|44847.4|44864.9|44844.9|44869.9|44849.9|44862.4|44842.4|14
1646061630000|2022-02-28 15:20:30|44867.4|44847.4|44874.9|44854.9|44877.4|44857.4|44867.4|44847.4|12
1646061640000|2022-02-28 15:20:40|44872.5|44852.5|44867.4|44847.4|44872.5|44852.5|44867.4|44847.4|5
1646061650000|2022-02-28 15:20:50|44869.9|44849.9|44872.4|44852.4|44872.4|44852.4|44869.9|44849.9|10
1646061660000|2022-02-28 15:21:00|44877.6|44857.6|44902.4|44882.4|44904.9|44884.9|44877.6|44857.6|31
1646061670000|2022-02-28 15:21:10|44904.9|44884.9|44929.9|44909.9|44932.4|44912.4|44902.5|44882.5|35
1646061680000|2022-02-28 15:21:20|44927.4|44907.4|44917.4|44897.4|44927.4|44907.4|44917.4|44897.4|10
1646061690000|2022-02-28 15:21:30|44919.9|44899.9|44914.9|44894.9|44919.9|44899.9|44914.9|44894.9|12
1646061700000|2022-02-28 15:21:40|44919.9|44899.9|44912.5|44892.5|44919.9|44899.9|44909.9|44889.9|16
1646061710000|2022-02-28 15:21:50|44912.4|44892.4|44914.9|44894.9|44914.9|44894.9|44902.4|44882.4|9
1646061720000|2022-02-28 15:22:00|44912.4|44892.4|44929.9|44909.9|44932.4|44912.4|44912.4|44892.4|37
1646061730000|2022-02-28 15:22:10|44932.4|44912.4|44924.9|44904.9|44932.4|44912.4|44919.9|44899.9|33
1646061740000|2022-02-28 15:22:20|44922.4|44902.4|44924.9|44904.9|44927.4|44907.4|44919.9|44899.9|8
1646061750000|2022-02-28 15:22:30|44927.3|44907.3|44924.9|44904.9|44927.4|44907.4|44922.4|44902.4|5
1646061760000|2022-02-28 15:22:40|44927.3|44907.3|44920|44900|44927.4|44907.4|44920|44900|5
1646061770000|2022-02-28 15:22:50|44917.5|44897.5|44912.4|44892.4|44917.5|44897.5|44912.4|44892.4|21
1646061780000|2022-02-28 15:23:00|44910|44890|44912.4|44892.4|44914.9|44894.9|44910|44890|15
1646061790000|2022-02-28 15:23:10|44912.3|44892.3|44922.3|44902.3|44922.3|44902.3|44907.4|44887.4|64
1646061800000|2022-02-28 15:23:20|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|34
1646061810000|2022-02-28 15:23:30|44914.9|44894.9|44919.8|44899.8|44919.8|44899.8|44914.9|44894.9|14
1646061820000|2022-02-28 15:23:40|44919.9|44899.9|44917.4|44897.4|44922.4|44902.4|44917.4|44897.4|6
1646061830000|2022-02-28 15:23:50|44919.9|44899.9|44917.4|44897.4|44919.9|44899.9|44917.4|44897.4|3
1646061840000|2022-02-28 15:24:00|44922.4|44902.4|44917.4|44897.4|44922.4|44902.4|44917.4|44897.4|8
1646061850000|2022-02-28 15:24:10|44914.9|44894.9|44917.4|44897.4|44917.4|44897.4|44914.9|44894.9|1
1646061860000|2022-02-28 15:24:20|44914.9|44894.9|44912.4|44892.4|44917.4|44897.4|44912.4|44892.4|12
1646061870000|2022-02-28 15:24:30|44902.3|44882.3|44892.4|44872.4|44904.8|44884.8|44892.4|44872.4|13
1646061880000|2022-02-28 15:24:40|44889.9|44869.9|44897.4|44877.4|44902.4|44882.4|44887.4|44867.4|13
1646061890000|2022-02-28 15:24:50|44902.4|44882.4|44897.4|44877.4|44902.4|44882.4|44897.4|44877.4|2
1646061900000|2022-02-28 15:25:00|44899.9|44879.9|44902.4|44882.4|44902.4|44882.4|44899.9|44879.9|12
1646061910000|2022-02-28 15:25:10|44907.4|44887.4|44902.4|44882.4|44907.4|44887.4|44902.4|44882.4|9
1646061920000|2022-02-28 15:25:20|44907.3|44887.3|44907.3|44887.3|44907.3|44887.3|44907.3|44887.3|2
1646061930000|2022-02-28 15:25:30|44912.3|44892.3|44917.3|44897.3|44917.3|44897.3|44912.3|44892.3|22
1646061940000|2022-02-28 15:25:40|44917.2|44897.2|44912.3|44892.3|44917.3|44897.3|44912.3|44892.3|3
1646061950000|2022-02-28 15:25:50|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44904.9|44884.9|13
1646061960000|2022-02-28 15:26:00|44907.3|44887.3|44924.8|44904.8|44924.8|44904.8|44904.9|44884.9|17
1646061970000|2022-02-28 15:26:10|44927.3|44907.3|44924.8|44904.8|44927.3|44907.3|44924.8|44904.8|6
1646061980000|2022-02-28 15:26:20|44927.3|44907.3|44924.7|44904.7|44927.3|44907.3|44924.7|44904.7|2
1646061990000|2022-02-28 15:26:30|44922.3|44902.3|44924.7|44904.7|44924.7|44904.7|44922.2|44902.2|2
1646062000000|2022-02-28 15:26:40|44922.2|44902.2|44924.7|44904.7|44924.7|44904.7|44922.2|44902.2|3
1646062010000|2022-02-28 15:26:50|44927.3|44907.3|44927.3|44907.3|44929.9|44909.9|44927.3|44907.3|19
1646062020000|2022-02-28 15:27:00|44924.8|44904.8|44919.8|44899.8|44924.8|44904.8|44914.8|44894.8|22
1646062030000|2022-02-28 15:27:10|44917.3|44897.3|44919.8|44899.8|44922.3|44902.3|44917.3|44897.3|6
1646062040000|2022-02-28 15:27:20|44922.2|44902.2|44924.8|44904.8|44927.2|44907.2|44922.2|44902.2|6
1646062050000|2022-02-28 15:27:30|44922.4|44902.4|44922.3|44902.3|44924.9|44904.9|44922.3|44902.3|3
1646062060000|2022-02-28 15:27:40|44924.9|44904.9|44922.3|44902.3|44924.9|44904.9|44922.3|44902.3|8
1646062070000|2022-02-28 15:27:50|44922.4|44902.4|44922.4|44902.4|44924.9|44904.9|44922.3|44902.3|9
1646062080000|2022-02-28 15:28:00|44922.3|44902.3|44919.8|44899.8|44927.3|44907.3|44919.8|44899.8|16
1646062090000|2022-02-28 15:28:10|44917.4|44897.4|44912.4|44892.4|44917.4|44897.4|44912.3|44892.3|12
1646062100000|2022-02-28 15:28:20|44912.3|44892.3|44914.8|44894.8|44914.9|44894.9|44912.3|44892.3|6
1646062110000|2022-02-28 15:28:30|44914.9|44894.9|44914.8|44894.8|44917.3|44897.3|44912.3|44892.3|10
1646062120000|2022-02-28 15:28:40|44912.3|44892.3|44912.3|44892.3|44912.4|44892.4|44912.3|44892.3|1
1646062130000|2022-02-28 15:28:50|44912.4|44892.4|44909.8|44889.8|44914.8|44894.8|44909.8|44889.8|54
1646062140000|2022-02-28 15:29:00|44909.9|44889.9|44909.7|44889.7|44912.3|44892.3|44909.7|44889.7|7
1646062150000|2022-02-28 15:29:10|44907.3|44887.3|44907.3|44887.3|44907.3|44887.3|44907.3|44887.3|6
1646062160000|2022-02-28 15:29:20|44909.8|44889.8|44904.8|44884.8|44909.8|44889.8|44904.8|44884.8|7
1646062170000|2022-02-28 15:29:30|44902.3|44882.3|44902.3|44882.3|44904.9|44884.9|44902.3|44882.3|3
1646062180000|2022-02-28 15:29:40|44902.4|44882.4|44897.4|44877.4|44904.9|44884.9|44897.4|44877.4|4
1646062190000|2022-02-28 15:29:50|44897.3|44877.3|44887.3|44867.3|44897.3|44877.3|44887.3|44867.3|2
1646062200000|2022-02-28 15:30:00|44884.8|44864.8|44882.4|44862.4|44887.3|44867.3|44882.4|44862.4|17
1646062210000|2022-02-28 15:30:10|44884.9|44864.9|44882.4|44862.4|44884.9|44864.9|44882.4|44862.4|21
1646062220000|2022-02-28 15:30:20|44889.9|44869.9|44894.8|44874.8|44894.8|44874.8|44889.9|44869.9|6
1646062230000|2022-02-28 15:30:30|44892.3|44872.3|44889.9|44869.9|44894.8|44874.8|44889.9|44869.9|7
1646062240000|2022-02-28 15:30:40|44892.3|44872.3|44889.9|44869.9|44892.3|44872.3|44889.8|44869.8|10
1646062250000|2022-02-28 15:30:50|44887.4|44867.4|44887.3|44867.3|44887.4|44867.4|44887.3|44867.3|2
1646062260000|2022-02-28 15:31:00|44889.7|44869.7|44887.3|44867.3|44892.1|44872.1|44887.3|44867.3|5
1646062270000|2022-02-28 15:31:10|44887.4|44867.4|44887.3|44867.3|44887.4|44867.4|44887.3|44867.3|6
1646062280000|2022-02-28 15:31:20|44884.8|44864.8|44882.3|44862.3|44884.8|44864.8|44877.3|44857.3|9
1646062290000|2022-02-28 15:31:30|||||||||3
1646062300000|2022-02-28 15:31:40|44884.8|44864.8|44882.3|44862.3|44884.8|44864.8|44882.3|44862.3|2
1646062310000|2022-02-28 15:31:50|44884.8|44864.8|44884.9|44864.9|44884.9|44864.9|44884.8|44864.8|3
1646062320000|2022-02-28 15:32:00|44887.4|44867.4|44887.3|44867.3|44887.4|44867.4|44887.3|44867.3|6
1646062330000|2022-02-28 15:32:10|44884.8|44864.8|44877.4|44857.4|44884.8|44864.8|44877.3|44857.3|8
1646062340000|2022-02-28 15:32:20|44877.3|44857.3|44887.3|44867.3|44887.3|44867.3|44877.3|44857.3|14
1646062350000|2022-02-28 15:32:30|44887.4|44867.4|44889.8|44869.8|44889.9|44869.9|44887.3|44867.3|5
1646062360000|2022-02-28 15:32:40|44892.3|44872.3|44882.4|44862.4|44892.3|44872.3|44882.4|44862.4|4
1646062370000|2022-02-28 15:32:50|44884.9|44864.9|44884.9|44864.9|44884.9|44864.9|44882.4|44862.4|0
1646062380000|2022-02-28 15:33:00|44882.4|44862.4|44882.3|44862.3|44884.9|44864.9|44879.9|44859.9|3
1646062390000|2022-02-28 15:33:10|44879.9|44859.9|44879.9|44859.9|44882.4|44862.4|44879.9|44859.9|5
1646062400000|2022-02-28 15:33:20|44877.4|44857.4|44879.9|44859.9|44882.3|44862.3|44877.4|44857.4|4
1646062410000|2022-02-28 15:33:30|44879.8|44859.8|44879.9|44859.9|44882.3|44862.3|44879.8|44859.8|3
1646062420000|2022-02-28 15:33:40|44877.4|44857.4|44882.3|44862.3|44882.3|44862.3|44877.3|44857.3|6
1646062430000|2022-02-28 15:33:50|44879.9|44859.9|44882.3|44862.3|44882.3|44862.3|44879.9|44859.9|1
1646062440000|2022-02-28 15:34:00|44882.4|44862.4|44882.3|44862.3|44887.1|44867.1|44879.9|44859.9|9
1646062450000|2022-02-28 15:34:10|44877.4|44857.4|44877.3|44857.3|44879.9|44859.9|44877.3|44857.3|10
1646062460000|2022-02-28 15:34:20|44877.4|44857.4|44877.4|44857.4|44882.3|44862.3|44877.3|44857.3|3
1646062470000|2022-02-28 15:34:30|44877.3|44857.3|44872.4|44852.4|44882.3|44862.3|44869.9|44849.9|11
1646062480000|2022-02-28 15:34:40|44872.3|44852.3|44874.9|44854.9|44877.4|44857.4|44872.3|44852.3|16
1646062490000|2022-02-28 15:34:50|44872.4|44852.4|44874.9|44854.9|44877.3|44857.3|44872.3|44852.3|8
1646062500000|2022-02-28 15:35:00|44877.3|44857.3|44877.3|44857.3|44877.4|44857.4|44874.8|44854.8|8
1646062510000|2022-02-28 15:35:10|44874.9|44854.9|44877.2|44857.2|44877.4|44857.4|44872.4|44852.4|8
1646062520000|2022-02-28 15:35:20|44877.3|44857.3|44877.3|44857.3|44877.3|44857.3|44874.9|44854.9|9
1646062530000|2022-02-28 15:35:30|44877.4|44857.4|44872.3|44852.3|44877.4|44857.4|44872.3|44852.3|6
1646062540000|2022-02-28 15:35:40|44872.4|44852.4|44869.9|44849.9|44872.4|44852.4|44869.9|44849.9|3
1646062550000|2022-02-28 15:35:50|44867.4|44847.4|44877.4|44857.4|44877.4|44857.4|44867.4|44847.4|22
1646062560000|2022-02-28 15:36:00|44874.9|44854.9|44874.8|44854.8|44874.9|44854.9|44874.8|44854.8|3
1646062570000|2022-02-28 15:36:10|44874.9|44854.9|44872.3|44852.3|44874.9|44854.9|44872.3|44852.3|5
1646062580000|2022-02-28 15:36:20|44867.4|44847.4|44867.3|44847.3|44867.4|44847.4|44862.4|44842.4|16
1646062590000|2022-02-28 15:36:30|44864.9|44844.9|44869.9|44849.9|44869.9|44849.9|44864.9|44844.9|19
1646062600000|2022-02-28 15:36:40|44872.3|44852.3|44872.3|44852.3|44872.3|44852.3|44869.9|44849.9|0
1646062610000|2022-02-28 15:36:50|44869.9|44849.9|44872.3|44852.3|44874.8|44854.8|44869.9|44849.9|5
1646062620000|2022-02-28 15:37:00|44869.9|44849.9|44879.9|44859.9|44879.9|44859.9|44869.9|44849.9|15
1646062630000|2022-02-28 15:37:10|44882.4|44862.4|44884.8|44864.8|44889.8|44869.8|44882.3|44862.3|11
1646062640000|2022-02-28 15:37:20|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|44882.3|44862.3|4
1646062650000|2022-02-28 15:37:30|44882.4|44862.4|44884.8|44864.8|44884.8|44864.8|44882.3|44862.3|5
1646062660000|2022-02-28 15:37:40|44882.3|44862.3|44882.3|44862.3|44884.8|44864.8|44882.3|44862.3|4
1646062670000|2022-02-28 15:37:50|44882.2|44862.2|44882.3|44862.3|44882.3|44862.3|44877.4|44857.4|13
1646062680000|2022-02-28 15:38:00|44884.7|44864.7|44884.8|44864.8|44887.3|44867.3|44884.7|44864.7|7
1646062690000|2022-02-28 15:38:10|44887.3|44867.3|44887.3|44867.3|44887.3|44867.3|44884.8|44864.8|3
1646062700000|2022-02-28 15:38:20|44889.7|44869.7|44899.8|44879.8|44899.8|44879.8|44889.7|44869.7|16
1646062710000|2022-02-28 15:38:30|44902.3|44882.3|44899.8|44879.8|44902.3|44882.3|44897.3|44877.3|7
1646062720000|2022-02-28 15:38:40|44897.4|44877.4|44899.8|44879.8|44902.3|44882.3|44897.3|44877.3|10
1646062730000|2022-02-28 15:38:50|44902.3|44882.3|44899.8|44879.8|44902.3|44882.3|44894.9|44874.9|7
1646062740000|2022-02-28 15:39:00|44904.8|44884.8|44912.3|44892.3|44912.3|44892.3|44904.8|44884.8|7
1646062750000|2022-02-28 15:39:10|44909.8|44889.8|44909.8|44889.8|44912.3|44892.3|44909.8|44889.8|7
1646062770000|2022-02-28 15:39:30|44912.2|44892.2|44904.7|44884.7|44912.2|44892.2|44904.7|44884.7|12
1646062780000|2022-02-28 15:39:40|44899.9|44879.9|44897.3|44877.3|44899.9|44879.9|44897.3|44877.3|12
1646062790000|2022-02-28 15:39:50|44899.7|44879.7|44902.4|44882.4|44902.4|44882.4|44899.7|44879.7|7
1646062800000|2022-02-28 15:40:00|44904.9|44884.9|44907.3|44887.3|44907.3|44887.3|44902.3|44882.3|8
1646062810000|2022-02-28 15:40:10|44907.4|44887.4|44909.7|44889.7|44909.7|44889.7|44904.8|44884.8|9
1646062820000|2022-02-28 15:40:20|44912.2|44892.2|44907.3|44887.3|44912.2|44892.2|44907.3|44887.3|5
1646062830000|2022-02-28 15:40:30|44909.9|44889.9|44907.3|44887.3|44912.3|44892.3|44907.3|44887.3|7
1646062840000|2022-02-28 15:40:40|44907.4|44887.4|44907.4|44887.4|44909.9|44889.9|44907.3|44887.3|5
1646062850000|2022-02-28 15:40:50|44912.3|44892.3|44917.3|44897.3|44917.3|44897.3|44912.3|44892.3|13
1646062860000|2022-02-28 15:41:00|44919.7|44899.7|44912.3|44892.3|44919.8|44899.8|44912.3|44892.3|14
1646062870000|2022-02-28 15:41:10|44914.7|44894.7|44912.3|44892.3|44917.3|44897.3|44912.3|44892.3|18
1646062880000|2022-02-28 15:41:20|44914.8|44894.8|44907.3|44887.3|44917.3|44897.3|44907.3|44887.3|26
1646062890000|2022-02-28 15:41:30|44904.8|44884.8|44897.4|44877.4|44904.8|44884.8|44897.4|44877.4|13
1646062900000|2022-02-28 15:41:40|44897.3|44877.3|44897.3|44877.3|44897.3|44877.3|44894.8|44874.8|15
1646062910000|2022-02-28 15:41:50|44894.9|44874.9|44902.2|44882.2|44902.3|44882.3|44894.8|44874.8|6
1646062920000|2022-02-28 15:42:00|44899.7|44879.7|44902.3|44882.3|44904.8|44884.8|44899.7|44879.7|9
1646062930000|2022-02-28 15:42:10|44904.8|44884.8|44907.3|44887.3|44907.3|44887.3|44904.7|44884.7|13
1646062940000|2022-02-28 15:42:20|44909.7|44889.7|44907.3|44887.3|44909.8|44889.8|44907.3|44887.3|5
1646062950000|2022-02-28 15:42:30|44904.9|44884.9|44902.3|44882.3|44904.9|44884.9|44902.3|44882.3|2
1646062960000|2022-02-28 15:42:40|44899.9|44879.9|44897.3|44877.3|44902.3|44882.3|44897.3|44877.3|12
1646062970000|2022-02-28 15:42:50|44894.8|44874.8|44894.8|44874.8|44897.2|44877.2|44892.3|44872.3|4
1646062980000|2022-02-28 15:43:00|44892.3|44872.3|44892.3|44872.3|44892.3|44872.3|44889.9|44869.9|20
1646062990000|2022-02-28 15:43:10|44889.9|44869.9|44892.3|44872.3|44892.3|44872.3|44887.4|44867.4|38
1646063000000|2022-02-28 15:43:20|44889.9|44869.9|44894.8|44874.8|44894.8|44874.8|44889.8|44869.8|21
1646063010000|2022-02-28 15:43:30|44892.4|44872.4|44904.9|44884.9|44907.4|44887.4|44892.4|44872.4|28
1646063020000|2022-02-28 15:43:40|44904.8|44884.8|44902.4|44882.4|44907.4|44887.4|44902.4|44882.4|9
1646063030000|2022-02-28 15:43:50|44904.9|44884.9|44894.7|44874.7|44904.9|44884.9|44889.9|44869.9|25
1646063040000|2022-02-28 15:44:00|44889.8|44869.8|44874.9|44854.9|44889.8|44869.8|44872.4|44852.4|41
1646063050000|2022-02-28 15:44:10|44877.4|44857.4|44884.8|44864.8|44884.8|44864.8|44874.9|44854.9|7
1646063060000|2022-02-28 15:44:20|44887.3|44867.3|44894.9|44874.9|44894.9|44874.9|44884.8|44864.8|10
1646063070000|2022-02-28 15:44:30|44892.4|44872.4|44884.9|44864.9|44892.4|44872.4|44882.4|44862.4|8
1646063080000|2022-02-28 15:44:40|44887.4|44867.4|44889.9|44869.9|44889.9|44869.9|44884.9|44864.9|4
1646063090000|2022-02-28 15:44:50|44892.3|44872.3|44894.9|44874.9|44894.9|44874.9|44889.9|44869.9|3
1646063100000|2022-02-28 15:45:00|44892.4|44872.4|44897.4|44877.4|44899.9|44879.9|44892.4|44872.4|9
1646063110000|2022-02-28 15:45:10|44894.9|44874.9|44887.4|44867.4|44894.9|44874.9|44887.4|44867.4|19
1646063120000|2022-02-28 15:45:20|44889.9|44869.9|44887.4|44867.4|44889.9|44869.9|44885|44865|7
1646063130000|2022-02-28 15:45:30|44884.9|44864.9|44907.4|44887.4|44907.4|44887.4|44884.9|44864.9|21
1646063140000|2022-02-28 15:45:40|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44907.4|44887.4|6
1646063150000|2022-02-28 15:45:50|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|0
1646063160000|2022-02-28 15:46:00|44905|44885|44907.4|44887.4|44909.9|44889.9|44902.4|44882.4|13
1646063170000|2022-02-28 15:46:10|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44907.4|44887.4|7
1646063180000|2022-02-28 15:46:20|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|3
1646063190000|2022-02-28 15:46:30|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|2
1646063200000|2022-02-28 15:46:40|44907.4|44887.4|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|7
1646063210000|2022-02-28 15:46:50|44907.4|44887.4|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|0
1646063220000|2022-02-28 15:47:00|44907.4|44887.4|44907.4|44887.4|44909.9|44889.9|44907.4|44887.4|2
1646063230000|2022-02-28 15:47:10|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|2
1646063240000|2022-02-28 15:47:20|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|2
1646063250000|2022-02-28 15:47:30|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44904.9|44884.9|1
1646063260000|2022-02-28 15:47:40|44907.4|44887.4|44909.9|44889.9|44912.3|44892.3|44907.4|44887.4|5
1646063270000|2022-02-28 15:47:50|44912.4|44892.4|44907.4|44887.4|44912.4|44892.4|44907.4|44887.4|9
1646063280000|2022-02-28 15:48:00|44909.9|44889.9|44907.4|44887.4|44909.9|44889.9|44907.4|44887.4|2
1646063290000|2022-02-28 15:48:10|44909.9|44889.9|44909.9|44889.9|44912.4|44892.4|44907.4|44887.4|3
1646063300000|2022-02-28 15:48:20|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44909.9|44889.9|0
1646063310000|2022-02-28 15:48:30|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|3
1646063320000|2022-02-28 15:48:40|44924.9|44904.9|44932.4|44912.4|44937.4|44917.4|44924.9|44904.9|14
1646063330000|2022-02-28 15:48:50|44929.9|44909.9|44932.4|44912.4|44932.4|44912.4|44927.4|44907.4|9
1646063340000|2022-02-28 15:49:00|44932.3|44912.3|44929.9|44909.9|44932.4|44912.4|44929.9|44909.9|9
1646063350000|2022-02-28 15:49:10|44927.4|44907.4|44932.4|44912.4|44932.4|44912.4|44927.4|44907.4|6
1646063360000|2022-02-28 15:49:20|44934.9|44914.9|44940|44920|44940|44920|44934.9|44914.9|9
1646063370000|2022-02-28 15:49:30|44942.4|44922.4|44947.4|44927.4|44949.9|44929.9|44942.4|44922.4|25
1646063380000|2022-02-28 15:49:40|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|21
1646063390000|2022-02-28 15:49:50|44959.9|44939.9|44962.4|44942.4|44964.9|44944.9|44959.9|44939.9|5
1646063400000|2022-02-28 15:50:00|44964.9|44944.9|44967.4|44947.4|44967.4|44947.4|44960|44940|8
1646063410000|2022-02-28 15:50:10|44969.9|44949.9|44964.9|44944.9|44969.9|44949.9|44964.9|44944.9|9
1646063420000|2022-02-28 15:50:20|44967.4|44947.4|44965|44945|44967.4|44947.4|44964.9|44944.9|4
1646063430000|2022-02-28 15:50:30|44964.9|44944.9|44959.8|44939.8|44964.9|44944.9|44959.8|44939.8|2
1646063440000|2022-02-28 15:50:40|44957.4|44937.4|44949.9|44929.9|44957.4|44937.4|44949.9|44929.9|9
1646063450000|2022-02-28 15:50:50|44947.5|44927.5|44942.4|44922.4|44949.9|44929.9|44942.4|44922.4|16
1646063460000|2022-02-28 15:51:00|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44942.4|44922.4|14
1646063470000|2022-02-28 15:51:10|||||||||2
1646063480000|2022-02-28 15:51:20|44950|44930|44947.4|44927.4|44950|44930|44947.4|44927.4|3
1646063490000|2022-02-28 15:51:30|44945|44925|44947.4|44927.4|44947.4|44927.4|44944.9|44924.9|4
1646063500000|2022-02-28 15:51:40|44944.9|44924.9|44947.4|44927.4|44947.4|44927.4|44944.9|44924.9|4
1646063510000|2022-02-28 15:51:50|44949.9|44929.9|44947.4|44927.4|44949.9|44929.9|44947.4|44927.4|3
1646063520000|2022-02-28 15:52:00|44949.9|44929.9|44947.4|44927.4|44952.4|44932.4|44947.4|44927.4|7
1646063530000|2022-02-28 15:52:10|44950|44930|44949.9|44929.9|44954.9|44934.9|44949.9|44929.9|10
1646063540000|2022-02-28 15:52:20|44952.4|44932.4|44959.9|44939.9|44962.4|44942.4|44952.4|44932.4|13
1646063550000|2022-02-28 15:52:30|44957.5|44937.5|44964.9|44944.9|44967.4|44947.4|44957.5|44937.5|17
1646063560000|2022-02-28 15:52:40|44967.4|44947.4|44972.4|44952.4|44972.4|44952.4|44967.4|44947.4|17
1646063570000|2022-02-28 15:52:50|44974.9|44954.9|44972.4|44952.4|44974.9|44954.9|44972.4|44952.4|16
1646063580000|2022-02-28 15:53:00|44972.5|44952.5|44972.4|44952.4|44977.4|44957.4|44972.4|44952.4|18
1646063590000|2022-02-28 15:53:10|44969.9|44949.9|44967.4|44947.4|44969.9|44949.9|44967.4|44947.4|18
1646063600000|2022-02-28 15:53:20|44964.9|44944.9|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|5
1646063610000|2022-02-28 15:53:30|44964.9|44944.9|44969.9|44949.9|44969.9|44949.9|44962.4|44942.4|12
1646063620000|2022-02-28 15:53:40|44972.4|44952.4|44967.4|44947.4|44972.4|44952.4|44967.4|44947.4|4
1646063630000|2022-02-28 15:53:50|44964.9|44944.9|44962.5|44942.5|44967.4|44947.4|44962.5|44942.5|3
1646063640000|2022-02-28 15:54:00|44964.9|44944.9|44964.9|44944.9|44964.9|44944.9|44959.9|44939.9|30
1646063650000|2022-02-28 15:54:10|44962.4|44942.4|44972.4|44952.4|44974.9|44954.9|44962.4|44942.4|11
1646063660000|2022-02-28 15:54:20|44969.9|44949.9|44974.9|44954.9|44977.4|44957.4|44969.9|44949.9|8
1646063670000|2022-02-28 15:54:30|44977.4|44957.4|44972.4|44952.4|44977.4|44957.4|44972.4|44952.4|9
1646063680000|2022-02-28 15:54:40|44970|44950|44967.4|44947.4|44970|44950|44967.4|44947.4|2
1646063690000|2022-02-28 15:54:50|44969.9|44949.9|44967.4|44947.4|44969.9|44949.9|44967.4|44947.4|3
1646063700000|2022-02-28 15:55:00|44969.9|44949.9|44969.9|44949.9|44974.9|44954.9|44969.9|44949.9|12
1646063710000|2022-02-28 15:55:10|44972.4|44952.4|44972.4|44952.4|44974.9|44954.9|44969.9|44949.9|8
1646063720000|2022-02-28 15:55:20|44974.9|44954.9|44967.4|44947.4|44974.9|44954.9|44967.4|44947.4|6
1646063730000|2022-02-28 15:55:30|44964.9|44944.9|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|15
1646063740000|2022-02-28 15:55:40|44969.9|44949.9|44969.9|44949.9|44969.9|44949.9|44967.4|44947.4|11
1646063750000|2022-02-28 15:55:50|44972.4|44952.4|44969.9|44949.9|44972.4|44952.4|44969.9|44949.9|13
1646063760000|2022-02-28 15:56:00|44972.4|44952.4|44972.4|44952.4|44974.9|44954.9|44972.4|44952.4|12
1646063770000|2022-02-28 15:56:10|44974.9|44954.9|44959.9|44939.9|44974.9|44954.9|44959.9|44939.9|20
1646063780000|2022-02-28 15:56:20|44962.4|44942.4|44962.4|44942.4|44964.9|44944.9|44959.9|44939.9|11
1646063790000|2022-02-28 15:56:30|44964.9|44944.9|44962.4|44942.4|44967.3|44947.3|44962.4|44942.4|7
1646063800000|2022-02-28 15:56:40|44960|44940|44954.9|44934.9|44962.4|44942.4|44949.9|44929.9|13
1646063810000|2022-02-28 15:56:50|44955|44935|44962.4|44942.4|44964.9|44944.9|44955|44935|10
1646063820000|2022-02-28 15:57:00|44964.9|44944.9|44957.4|44937.4|44964.9|44944.9|44957.4|44937.4|26
1646063830000|2022-02-28 15:57:10|44955|44935|44949.9|44929.9|44957.4|44937.4|44949.9|44929.9|14
1646063840000|2022-02-28 15:57:20|44947.4|44927.4|44952.4|44932.4|44952.4|44932.4|44947.4|44927.4|7
1646063850000|2022-02-28 15:57:30|44952.3|44932.3|44949.9|44929.9|44952.4|44932.4|44949.9|44929.9|15
1646063860000|2022-02-28 15:57:40|44947.4|44927.4|44947.4|44927.4|44949.9|44929.9|44945|44925|10
1646063870000|2022-02-28 15:57:50|||||||||5
1646063880000|2022-02-28 15:58:00|44949.9|44929.9|44959.9|44939.9|44959.9|44939.9|44949.9|44929.9|12
1646063890000|2022-02-28 15:58:10|44957.4|44937.4|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|6
1646063900000|2022-02-28 15:58:20|44957.4|44937.4|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|2
1646063910000|2022-02-28 15:58:30|44957.4|44937.4|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|4
1646063920000|2022-02-28 15:58:40|44957.4|44937.4|44957.4|44937.4|44957.4|44937.4|44954.9|44934.9|4
1646063930000|2022-02-28 15:58:50|44959.9|44939.9|44962.4|44942.4|44967.2|44947.2|44959.9|44939.9|8
1646063940000|2022-02-28 15:59:00|44964.9|44944.9|44957.5|44937.5|44964.9|44944.9|44955|44935|9
1646063950000|2022-02-28 15:59:10|44959.9|44939.9|44957.4|44937.4|44959.9|44939.9|44957.4|44937.4|6
1646063960000|2022-02-28 15:59:20|44955|44935|44957.4|44937.4|44957.4|44937.4|44955|44935|5
1646063970000|2022-02-28 15:59:30|44954.9|44934.9|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|8
1646063980000|2022-02-28 15:59:40|44954.9|44934.9|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|8
1646063990000|2022-02-28 15:59:50|44955|44935|44957.4|44937.4|44960|44940|44952.5|44932.5|10
1646064000000|2022-02-28 16:00:00|44954.9|44934.9|44952.4|44932.4|44957.4|44937.4|44952.4|44932.4|17
1646064010000|2022-02-28 16:00:10|44950|44930|44947.4|44927.4|44950|44930|44944.9|44924.9|24
1646064020000|2022-02-28 16:00:20|44949.9|44929.9|44947.4|44927.4|44949.9|44929.9|44947.4|44927.4|14
1646064030000|2022-02-28 16:00:30|44945|44925|44952.4|44932.4|44952.4|44932.4|44945|44925|8
1646064040000|2022-02-28 16:00:40|44954.9|44934.9|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|7
1646064050000|2022-02-28 16:00:50|44955|44935|44949.9|44929.9|44955|44935|44949.9|44929.9|6
1646064060000|2022-02-28 16:01:00|44947.5|44927.5|44949.9|44929.9|44952.4|44932.4|44947.4|44927.4|16
1646064070000|2022-02-28 16:01:10|44952.4|44932.4|44954.9|44934.9|44957.4|44937.4|44952.4|44932.4|10
1646064080000|2022-02-28 16:01:20|44952.5|44932.5|44952.4|44932.4|44954.9|44934.9|44952.4|44932.4|5
1646064090000|2022-02-28 16:01:30|44949.9|44929.9|44952.4|44932.4|44952.4|44932.4|44949.9|44929.9|2
1646064100000|2022-02-28 16:01:40|44952.5|44932.5|44952.4|44932.4|44954.9|44934.9|44950|44930|13
1646064110000|2022-02-28 16:01:50|44949.9|44929.9|44952.4|44932.4|44952.4|44932.4|44949.9|44929.9|6
1646064120000|2022-02-28 16:02:00|44952.5|44932.5|44939.9|44919.9|44952.5|44932.5|44939.9|44919.9|21
1646064130000|2022-02-28 16:02:10|44937.4|44917.4|44942.4|44922.4|44945|44925|44937.4|44917.4|11
1646064140000|2022-02-28 16:02:20|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44934.9|44914.9|9
1646064150000|2022-02-28 16:02:30|44934.9|44914.9|44932.4|44912.4|44937.4|44917.4|44932.4|44912.4|8
1646064160000|2022-02-28 16:02:40|44934.9|44914.9|44932.4|44912.4|44934.9|44914.9|44932.4|44912.4|8
1646064170000|2022-02-28 16:02:50|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|7
1646064180000|2022-02-28 16:03:00|44927.5|44907.5|44922.4|44902.4|44927.5|44907.5|44922.4|44902.4|10
1646064190000|2022-02-28 16:03:10|44919.9|44899.9|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|15
1646064200000|2022-02-28 16:03:20|44919.9|44899.9|44924.9|44904.9|44924.9|44904.9|44919.9|44899.9|11
1646064210000|2022-02-28 16:03:30|44922.4|44902.4|44917.4|44897.4|44922.4|44902.4|44917.4|44897.4|18
1646064220000|2022-02-28 16:03:40|44920|44900|44922.4|44902.4|44922.4|44902.4|44917.4|44897.4|7
1646064230000|2022-02-28 16:03:50|44925|44905|44927.4|44907.4|44927.4|44907.4|44922.4|44902.4|9
1646064240000|2022-02-28 16:04:00|44929.9|44909.9|44929.9|44909.9|44929.9|44909.9|44927.4|44907.4|12
1646064250000|2022-02-28 16:04:10|44927.4|44907.4|44932.4|44912.4|44932.4|44912.4|44917.4|44897.4|18
1646064260000|2022-02-28 16:04:20|44934.8|44914.8|44934.9|44914.9|44934.9|44914.9|44932.4|44912.4|14
1646064270000|2022-02-28 16:04:30|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44934.9|44914.9|7
1646064280000|2022-02-28 16:04:40|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|44932.5|44912.5|8
1646064290000|2022-02-28 16:04:50|44937.5|44917.5|44932.5|44912.5|44937.5|44917.5|44932.5|44912.5|10
1646064300000|2022-02-28 16:05:00|44932.4|44912.4|44917.4|44897.4|44932.4|44912.4|44917.4|44897.4|35
1646064310000|2022-02-28 16:05:10|44912.4|44892.4|44912.4|44892.4|44912.4|44892.4|44902.4|44882.4|26
1646064320000|2022-02-28 16:05:20|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|44909.9|44889.9|3
1646064330000|2022-02-28 16:05:30|44907.4|44887.4|44909.9|44889.9|44909.9|44889.9|44907.4|44887.4|4
1646064340000|2022-02-28 16:05:40|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|44907.4|44887.4|5
1646064350000|2022-02-28 16:05:50|44905|44885|44902.5|44882.5|44905|44885|44902.5|44882.5|6
1646064360000|2022-02-28 16:06:00|44902.4|44882.4|44899.9|44879.9|44902.4|44882.4|44899.9|44879.9|5
1646064370000|2022-02-28 16:06:10|44902.4|44882.4|44907.4|44887.4|44907.4|44887.4|44902.4|44882.4|7
1646064380000|2022-02-28 16:06:20|44905|44885|44905|44885|44907.4|44887.4|44905|44885|12
1646064400000|2022-02-28 16:06:40|44907.4|44887.4|44897.5|44877.5|44907.5|44887.5|44897.5|44877.5|11
1646064410000|2022-02-28 16:06:50|44897.4|44877.4|44892.5|44872.5|44897.4|44877.4|44892.5|44872.5|4
1646064420000|2022-02-28 16:07:00|44892.6|44872.6|44892.4|44872.4|44897.5|44877.5|44892.4|44872.4|22
1646064430000|2022-02-28 16:07:10|44889.9|44869.9|44889.9|44869.9|44889.9|44869.9|44887.4|44867.4|28
1646064440000|2022-02-28 16:07:20|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44884.9|44864.9|15
1646064450000|2022-02-28 16:07:30|44887.5|44867.5|44894.9|44874.9|44894.9|44874.9|44887.4|44867.4|8
1646064460000|2022-02-28 16:07:40|44892.5|44872.5|44892.4|44872.4|44897.4|44877.4|44892.4|44872.4|9
1646064470000|2022-02-28 16:07:50|44889.9|44869.9|44892.4|44872.4|44892.4|44872.4|44889.9|44869.9|5
1646064480000|2022-02-28 16:08:00|44889.9|44869.9|44892.4|44872.4|44892.4|44872.4|44887.4|44867.4|9
1646064490000|2022-02-28 16:08:10|44894.9|44874.9|44889.9|44869.9|44897.4|44877.4|44889.9|44869.9|5
1646064500000|2022-02-28 16:08:20|44892.4|44872.4|44889.9|44869.9|44892.4|44872.4|44889.9|44869.9|6
1646064510000|2022-02-28 16:08:30|44892.4|44872.4|44892.4|44872.4|44892.4|44872.4|44889.9|44869.9|15
1646064520000|2022-02-28 16:08:40|44894.9|44874.9|44889.9|44869.9|44894.9|44874.9|44889.9|44869.9|11
1646064530000|2022-02-28 16:08:50|44887.5|44867.5|44889.9|44869.9|44892.4|44872.4|44887.4|44867.4|10
1646064540000|2022-02-28 16:09:00|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|1
1646064550000|2022-02-28 16:09:10|44885|44865|44882.4|44862.4|44885|44865|44882.4|44862.4|6
1646064560000|2022-02-28 16:09:20|44880|44860|44877.4|44857.4|44880|44860|44874.9|44854.9|17
1646064570000|2022-02-28 16:09:30|44875|44855|44867.4|44847.4|44875|44855|44867.4|44847.4|11
1646064580000|2022-02-28 16:09:40|44864.9|44844.9|44849.9|44829.9|44864.9|44844.9|44847.4|44827.4|56
1646064590000|2022-02-28 16:09:50|44852.4|44832.4|44852.4|44832.4|44854.9|44834.9|44852.4|44832.4|4
1646064600000|2022-02-28 16:10:00|44852.5|44832.5|44852.4|44832.4|44854.9|44834.9|44852.4|44832.4|11
1646064610000|2022-02-28 16:10:10|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|21
1646064620000|2022-02-28 16:10:20|44842.6|44822.6|44842.6|44822.6|44842.6|44822.6|44842.6|44822.6|25
1646064630000|2022-02-28 16:10:30|44842.4|44822.4|44832.4|44812.4|44842.4|44822.4|44829.9|44809.9|49
1646064640000|2022-02-28 16:10:40|44834.9|44814.9|44835|44815|44837.4|44817.4|44832.4|44812.4|31
1646064650000|2022-02-28 16:10:50|44832.5|44812.5|44837.5|44817.5|44837.5|44817.5|44832.5|44812.5|14
1646064660000|2022-02-28 16:11:00|44837.4|44817.4|44839.9|44819.9|44842.4|44822.4|44834.9|44814.9|25
1646064670000|2022-02-28 16:11:10|44842.4|44822.4|44844.9|44824.9|44844.9|44824.9|44839.9|44819.9|6
1646064680000|2022-02-28 16:11:20|44847.4|44827.4|44852.4|44832.4|44852.4|44832.4|44847.4|44827.4|13
1646064690000|2022-02-28 16:11:30|44854.9|44834.9|44857.4|44837.4|44857.4|44837.4|44854.9|44834.9|12
1646064700000|2022-02-28 16:11:40|||||||||10
1646064710000|2022-02-28 16:11:50|44855|44835|44864.9|44844.9|44867.4|44847.4|44854.9|44834.9|20
1646064720000|2022-02-28 16:12:00|44862.4|44842.4|44854.9|44834.9|44864.9|44844.9|44852.4|44832.4|21
1646064730000|2022-02-28 16:12:10|44855|44835|44852.4|44832.4|44857.4|44837.4|44852.4|44832.4|14
1646064740000|2022-02-28 16:12:20|44862.4|44842.4|44854.9|44834.9|44864.9|44844.9|44854.9|44834.9|16
1646064750000|2022-02-28 16:12:30|44857.4|44837.4|44852.4|44832.4|44857.4|44837.4|44852.4|44832.4|12
1646064760000|2022-02-28 16:12:40|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44844.9|44824.9|17
1646064770000|2022-02-28 16:12:50|44844.9|44824.9|44844.9|44824.9|44847.4|44827.4|44844.9|44824.9|15
1646064780000|2022-02-28 16:13:00|44842.4|44822.4|44835|44815|44847.4|44827.4|44835|44815|24
1646064790000|2022-02-28 16:13:10|44837.5|44817.5|44834.9|44814.9|44837.5|44817.5|44832.4|44812.4|7
1646064800000|2022-02-28 16:13:20|44832.4|44812.4|44832.4|44812.4|44834.9|44814.9|44830|44810|8
1646064810000|2022-02-28 16:13:30|44829.9|44809.9|44832.4|44812.4|44835|44815|44829.9|44809.9|12
1646064820000|2022-02-28 16:13:40|44834.9|44814.9|44829.9|44809.9|44837.4|44817.4|44827.4|44807.4|9
1646064830000|2022-02-28 16:13:50|44832.4|44812.4|44832.4|44812.4|44834.9|44814.9|44829.9|44809.9|3
1646064840000|2022-02-28 16:14:00|44830|44810|44832.4|44812.4|44832.4|44812.4|44827.4|44807.4|12
1646064850000|2022-02-28 16:14:10|44834.9|44814.9|44832.4|44812.4|44834.9|44814.9|44832.4|44812.4|7
1646064860000|2022-02-28 16:14:20|44834.9|44814.9|44832.5|44812.5|44837.4|44817.4|44832.4|44812.4|6
1646064870000|2022-02-28 16:14:30|44834.9|44814.9|44837.4|44817.4|44837.4|44817.4|44834.9|44814.9|2
1646064880000|2022-02-28 16:14:40|44834.9|44814.9|44832.4|44812.4|44834.9|44814.9|44832.4|44812.4|4
1646064890000|2022-02-28 16:14:50|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|44834.9|44814.9|0
1646064900000|2022-02-28 16:15:00|44832.4|44812.4|44832.4|44812.4|44832.4|44812.4|44829.9|44809.9|2
1646064910000|2022-02-28 16:15:10|44829.9|44809.9|44837.4|44817.4|44839.9|44819.9|44829.9|44809.9|8
1646064920000|2022-02-28 16:15:20|44839.9|44819.9|44837.4|44817.4|44839.9|44819.9|44832.4|44812.4|9
1646064930000|2022-02-28 16:15:30|44839.9|44819.9|44839.9|44819.9|44839.9|44819.9|44839.9|44819.9|6
1646064940000|2022-02-28 16:15:40|44837.4|44817.4|44837.4|44817.4|44839.9|44819.9|44834.9|44814.9|6
1646064950000|2022-02-28 16:15:50|44839.9|44819.9|44852.4|44832.4|44852.4|44832.4|44839.9|44819.9|10
1646064960000|2022-02-28 16:16:00|44854.9|44834.9|44849.9|44829.9|44857.4|44837.4|44849.9|44829.9|13
1646064970000|2022-02-28 16:16:10|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44844.9|44824.9|2
1646064980000|2022-02-28 16:16:20|44849.9|44829.9|44849.9|44829.9|44852.4|44832.4|44849.9|44829.9|6
1646064990000|2022-02-28 16:16:30|44852.4|44832.4|44844.9|44824.9|44852.4|44832.4|44844.9|44824.9|3
1646065000000|2022-02-28 16:16:40|44847.4|44827.4|44844.9|44824.9|44847.4|44827.4|44844.9|44824.9|4
1646065010000|2022-02-28 16:16:50|44847.4|44827.4|44849.9|44829.9|44852.4|44832.4|44847.4|44827.4|11
1646065020000|2022-02-28 16:17:00|44847.4|44827.4|44852.4|44832.4|44852.4|44832.4|44847.4|44827.4|3
1646065040000|2022-02-28 16:17:20|44852.3|44832.3|44844.9|44824.9|44852.3|44832.3|44844.9|44824.9|6
1646065050000|2022-02-28 16:17:30|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|1
1646065060000|2022-02-28 16:17:40|44849.9|44829.9|44849.9|44829.9|44849.9|44829.9|44849.9|44829.9|5
1646065070000|2022-02-28 16:17:50|44847.4|44827.4|44849.9|44829.9|44849.9|44829.9|44847.4|44827.4|0
1646065080000|2022-02-28 16:18:00|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44842.4|44822.4|6
1646065090000|2022-02-28 16:18:10|44844.9|44824.9|44842.4|44822.4|44847.4|44827.4|44842.4|44822.4|7
1646065100000|2022-02-28 16:18:20|44844.9|44824.9|44852.4|44832.4|44854.9|44834.9|44842.4|44822.4|7
1646065110000|2022-02-28 16:18:30|44850|44830|44849.9|44829.9|44854.9|44834.9|44849.9|44829.9|17
1646065120000|2022-02-28 16:18:40|44847.5|44827.5|44844.9|44824.9|44852.4|44832.4|44844.9|44824.9|22
1646065130000|2022-02-28 16:18:50|44847.4|44827.4|44847.4|44827.4|44847.4|44827.4|44844.9|44824.9|3
1646065140000|2022-02-28 16:19:00|44844.9|44824.9|44842.4|44822.4|44847.4|44827.4|44839.9|44819.9|12
1646065150000|2022-02-28 16:19:10|44844.9|44824.9|44854.9|44834.9|44854.9|44834.9|44844.9|44824.9|21
1646065160000|2022-02-28 16:19:20|44857.4|44837.4|44862.5|44842.5|44864.9|44844.9|44854.9|44834.9|12
1646065170000|2022-02-28 16:19:30|44862.4|44842.4|44864.9|44844.9|44864.9|44844.9|44862.4|44842.4|5
1646065180000|2022-02-28 16:19:40|44862.4|44842.4|44859.9|44839.9|44864.9|44844.9|44859.9|44839.9|8
1646065190000|2022-02-28 16:19:50|44862.4|44842.4|44854.9|44834.9|44862.4|44842.4|44854.9|44834.9|3
1646065200000|2022-02-28 16:20:00|44857.4|44837.4|44859.9|44839.9|44859.9|44839.9|44854.9|44834.9|11
1646065210000|2022-02-28 16:20:10|44862.4|44842.4|44854.9|44834.9|44862.4|44842.4|44854.9|44834.9|0
1646065220000|2022-02-28 16:20:20|44852.5|44832.5|44857.4|44837.4|44857.4|44837.4|44852.5|44832.5|2
1646065230000|2022-02-28 16:20:30|44859.9|44839.9|44862.4|44842.4|44862.4|44842.4|44859.9|44839.9|11
1646065240000|2022-02-28 16:20:40|44857.5|44837.5|44862.4|44842.4|44862.4|44842.4|44857.4|44837.4|8
1646065250000|2022-02-28 16:20:50|44864.9|44844.9|44862.4|44842.4|44864.9|44844.9|44862.4|44842.4|5
1646065260000|2022-02-28 16:21:00|44864.9|44844.9|44862.4|44842.4|44864.9|44844.9|44862.4|44842.4|5
1646065270000|2022-02-28 16:21:10|44864.9|44844.9|44864.9|44844.9|44867.4|44847.4|44862.4|44842.4|6
1646065280000|2022-02-28 16:21:20|44862.4|44842.4|44859.9|44839.9|44864.9|44844.9|44859.9|44839.9|9
1646065290000|2022-02-28 16:21:30|44857.6|44837.6|44862.4|44842.4|44862.4|44842.4|44857.5|44837.5|5
1646065300000|2022-02-28 16:21:40|44864.9|44844.9|44872.5|44852.5|44872.5|44852.5|44864.9|44844.9|18
1646065310000|2022-02-28 16:21:50|44870|44850|44867.4|44847.4|44872.4|44852.4|44867.4|44847.4|1
1646065320000|2022-02-28 16:22:00|44869.9|44849.9|44869.9|44849.9|44872.4|44852.4|44867.4|44847.4|3
1646065330000|2022-02-28 16:22:10|44867.5|44847.5|44872.4|44852.4|44872.4|44852.4|44867.5|44847.5|3
1646065340000|2022-02-28 16:22:20|44869.9|44849.9|44877.4|44857.4|44877.4|44857.4|44869.9|44849.9|12
1646065350000|2022-02-28 16:22:30|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|44874.9|44854.9|3
1646065360000|2022-02-28 16:22:40|44877.4|44857.4|44879.9|44859.9|44879.9|44859.9|44874.9|44854.9|6
1646065370000|2022-02-28 16:22:50|44877.5|44857.5|44879.9|44859.9|44882.4|44862.4|44877.4|44857.4|3
1646065380000|2022-02-28 16:23:00|44877.4|44857.4|44882.4|44862.4|44882.4|44862.4|44877.4|44857.4|1
1646065390000|2022-02-28 16:23:10|44882.5|44862.5|44887.4|44867.4|44887.4|44867.4|44882.4|44862.4|14
1646065400000|2022-02-28 16:23:20|44889.9|44869.9|44897.4|44877.4|44897.4|44877.4|44889.9|44869.9|19
1646065410000|2022-02-28 16:23:30|44899.9|44879.9|44900|44880|44900|44880|44899.9|44879.9|1
1646065420000|2022-02-28 16:23:40|44902.5|44882.5|44904.9|44884.9|44904.9|44884.9|44902.5|44882.5|2
1646065430000|2022-02-28 16:23:50|44907.4|44887.4|44909.9|44889.9|44912.4|44892.4|44907.4|44887.4|3
1646065440000|2022-02-28 16:24:00|44907.5|44887.5|44914.9|44894.9|44914.9|44894.9|44907.4|44887.4|12
1646065450000|2022-02-28 16:24:10|44912.4|44892.4|44912.4|44892.4|44914.9|44894.9|44912.4|44892.4|3
1646065460000|2022-02-28 16:24:20|44914.9|44894.9|44912.4|44892.4|44914.9|44894.9|44912.4|44892.4|1
1646065470000|2022-02-28 16:24:30|44914.9|44894.9|44907.4|44887.4|44914.9|44894.9|44907.4|44887.4|4
1646065480000|2022-02-28 16:24:40|44907.5|44887.5|44909.9|44889.9|44912.4|44892.4|44907.5|44887.5|5
1646065490000|2022-02-28 16:24:50|44907.5|44887.5|44897.4|44877.4|44907.5|44887.5|44897.4|44877.4|9
1646065500000|2022-02-28 16:25:00|44894.9|44874.9|44902.4|44882.4|44902.4|44882.4|44894.9|44874.9|6
1646065510000|2022-02-28 16:25:10|44902.5|44882.5|44894.9|44874.9|44904.9|44884.9|44894.9|44874.9|8
1646065520000|2022-02-28 16:25:20|44892.4|44872.4|44894.9|44874.9|44894.9|44874.9|44892.4|44872.4|4
1646065530000|2022-02-28 16:25:30|44892.5|44872.5|44894.9|44874.9|44894.9|44874.9|44892.4|44872.4|8
1646065540000|2022-02-28 16:25:40|44897.4|44877.4|44897.4|44877.4|44897.4|44877.4|44892.5|44872.5|1
1646065550000|2022-02-28 16:25:50|44899.9|44879.9|44907.4|44887.4|44907.4|44887.4|44899.9|44879.9|7
1646065560000|2022-02-28 16:26:00|44909.9|44889.9|44912.4|44892.4|44914.9|44894.9|44909.9|44889.9|9
1646065570000|2022-02-28 16:26:10|44914.9|44894.9|44912.4|44892.4|44914.9|44894.9|44912.4|44892.4|4
1646065580000|2022-02-28 16:26:20|44910|44890|44912.4|44892.4|44912.4|44892.4|44909.9|44889.9|5
1646065590000|2022-02-28 16:26:30|44914.9|44894.9|44914.9|44894.9|44917.4|44897.4|44912.4|44892.4|2
1646065600000|2022-02-28 16:26:40|44912.4|44892.4|44914.9|44894.9|44914.9|44894.9|44909.9|44889.9|1
1646065610000|2022-02-28 16:26:50|44912.5|44892.5|44914.9|44894.9|44914.9|44894.9|44912.4|44892.4|0
1646065620000|2022-02-28 16:27:00|44912.4|44892.4|44917.4|44897.4|44917.4|44897.4|44912.4|44892.4|2
1646065630000|2022-02-28 16:27:10|44912.4|44892.4|44914.9|44894.9|44914.9|44894.9|44912.4|44892.4|7
1646065640000|2022-02-28 16:27:20|44912.4|44892.4|44909.9|44889.9|44914.9|44894.9|44909.9|44889.9|7
1646065650000|2022-02-28 16:27:30|44912.4|44892.4|44914.9|44894.9|44914.9|44894.9|44909.9|44889.9|13
1646065660000|2022-02-28 16:27:40|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|44917.4|44897.4|1
1646065670000|2022-02-28 16:27:50|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|44914.9|44894.9|3
1646065680000|2022-02-28 16:28:00|44917.4|44897.4|44914.9|44894.9|44917.4|44897.4|44910.1|44890.1|6
1646065690000|2022-02-28 16:28:10|44915|44895|44917.4|44897.4|44917.4|44897.4|44912.5|44892.5|2
1646065700000|2022-02-28 16:28:20|44914.9|44894.9|44924.9|44904.9|44924.9|44904.9|44914.9|44894.9|23
1646065710000|2022-02-28 16:28:30|44922.4|44902.4|44937.4|44917.4|44937.4|44917.4|44922.4|44902.4|28
1646065720000|2022-02-28 16:28:40|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|44934.9|44914.9|10
1646065730000|2022-02-28 16:28:50|44937.5|44917.5|44939.9|44919.9|44942.4|44922.4|44935|44915|6
1646065740000|2022-02-28 16:29:00|44942.4|44922.4|44932.4|44912.4|44942.4|44922.4|44932.4|44912.4|16
1646065750000|2022-02-28 16:29:10|44934.9|44914.9|44937.4|44917.4|44939.9|44919.9|44932.4|44912.4|11
1646065760000|2022-02-28 16:29:20|44934.9|44914.9|44947.4|44927.4|44947.4|44927.4|44934.9|44914.9|20
1646065770000|2022-02-28 16:29:30|44944.9|44924.9|44934.9|44914.9|44944.9|44924.9|44934.9|44914.9|13
1646065780000|2022-02-28 16:29:40|44937.4|44917.4|44942.4|44922.4|44944.9|44924.9|44937.4|44917.4|6
1646065790000|2022-02-28 16:29:50|44942.5|44922.5|44939.9|44919.9|44944.9|44924.9|44939.9|44919.9|9
1646065800000|2022-02-28 16:30:00|44942.4|44922.4|44937.4|44917.4|44942.4|44922.4|44937.4|44917.4|10
1646065810000|2022-02-28 16:30:10|44934.9|44914.9|44942.4|44922.4|44942.4|44922.4|44934.9|44914.9|5
1646065820000|2022-02-28 16:30:20|44940|44920|44939.9|44919.9|44940|44920|44937.4|44917.4|1
1646065830000|2022-02-28 16:30:30|44937.5|44917.5|44937.4|44917.4|44937.5|44917.5|44937.4|44917.4|4
1646065840000|2022-02-28 16:30:40|44935|44915|44935|44915|44937.4|44917.4|44932.5|44912.5|6
1646065850000|2022-02-28 16:30:50|44934.9|44914.9|44939.9|44919.9|44939.9|44919.9|44934.9|44914.9|2
1646065860000|2022-02-28 16:31:00|44937.4|44917.4|44939.9|44919.9|44939.9|44919.9|44937.4|44917.4|5
1646065870000|2022-02-28 16:31:10|44937.5|44917.5|44939.9|44919.9|44939.9|44919.9|44937.4|44917.4|3
1646065880000|2022-02-28 16:31:20|44940|44920|44947.4|44927.4|44949.9|44929.9|44940|44920|16
1646065890000|2022-02-28 16:31:30|44944.9|44924.9|44944.9|44924.9|44947.4|44927.4|44942.4|44922.4|5
1646065900000|2022-02-28 16:31:40|44942.5|44922.5|44934.9|44914.9|44942.5|44922.5|44934.9|44914.9|2
1646065910000|2022-02-28 16:31:50|44930|44910|44932.4|44912.4|44932.4|44912.4|44927.6|44907.6|8
1646065920000|2022-02-28 16:32:00|44930|44910|44932.4|44912.4|44932.4|44912.4|44927.6|44907.6|1
1646065930000|2022-02-28 16:32:10|44932.5|44912.5|44937.4|44917.4|44937.4|44917.4|44932.5|44912.5|6
1646065940000|2022-02-28 16:32:20|44939.9|44919.9|44939.9|44919.9|44939.9|44919.9|44937.4|44917.4|4
1646065950000|2022-02-28 16:32:30|44940|44920|44947.4|44927.4|44947.4|44927.4|44940|44920|3
1646065960000|2022-02-28 16:32:40|44945|44925|44942.4|44922.4|44945|44925|44942.4|44922.4|3
1646065970000|2022-02-28 16:32:50|44944.9|44924.9|44942.4|44922.4|44947.4|44927.4|44942.4|44922.4|1
1646065980000|2022-02-28 16:33:00|44944.9|44924.9|44942.4|44922.4|44944.9|44924.9|44939.9|44919.9|2
1646065990000|2022-02-28 16:33:10|44939.9|44919.9|44949.9|44929.9|44949.9|44929.9|44935.1|44915.1|18
1646066000000|2022-02-28 16:33:20|44950|44930|44954.9|44934.9|44957.4|44937.4|44950|44930|8
1646066010000|2022-02-28 16:33:30|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|6
1646066020000|2022-02-28 16:33:40|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|44947.4|44927.4|5
1646066030000|2022-02-28 16:33:50|44947.4|44927.4|44952.4|44932.4|44952.4|44932.4|44947.4|44927.4|3
1646066040000|2022-02-28 16:34:00|44954.9|44934.9|44952.4|44932.4|44954.9|44934.9|44952.4|44932.4|5
1646066050000|2022-02-28 16:34:10|44950|44930|44944.9|44924.9|44950|44930|44944.9|44924.9|6
1646066060000|2022-02-28 16:34:20|44942.4|44922.4|44935.1|44915.1|44944.9|44924.9|44935.1|44915.1|5
1646066070000|2022-02-28 16:34:30|44935|44915|44937.4|44917.4|44937.5|44917.5|44935|44915|12
1646066080000|2022-02-28 16:34:40|44935|44915|44929.9|44909.9|44935|44915|44929.9|44909.9|6
1646066090000|2022-02-28 16:34:50|44932.4|44912.4|44937.5|44917.5|44937.5|44917.5|44929.9|44909.9|3
1646066100000|2022-02-28 16:35:00|44937.4|44917.4|44947.4|44927.4|44949.9|44929.9|44935|44915|10
1646066110000|2022-02-28 16:35:10|44949.9|44929.9|44949.9|44929.9|44959.9|44939.9|44947.4|44927.4|26
1646066120000|2022-02-28 16:35:20|44952.3|44932.3|44954.9|44934.9|44955|44935|44952.3|44932.3|5
1646066130000|2022-02-28 16:35:30|44957.4|44937.4|44952.4|44932.4|44957.4|44937.4|44949.9|44929.9|6
1646066140000|2022-02-28 16:35:40|44954.9|44934.9|44954.9|44934.9|44955|44935|44949.9|44929.9|12
1646066150000|2022-02-28 16:35:50|44955|44935|44959.9|44939.9|44962.4|44942.4|44954.9|44934.9|20
1646066160000|2022-02-28 16:36:00|44962.4|44942.4|44967.4|44947.4|44967.4|44947.4|44962.4|44942.4|15
1646066170000|2022-02-28 16:36:10|44964.9|44944.9|44964.9|44944.9|44967.4|44947.4|44962.4|44942.4|16
1646066180000|2022-02-28 16:36:20|44962.4|44942.4|44964.9|44944.9|44967.4|44947.4|44962.4|44942.4|5
1646066190000|2022-02-28 16:36:30|44967.4|44947.4|44957.4|44937.4|44967.4|44947.4|44957.4|44937.4|28
1646066200000|2022-02-28 16:36:40|44954.9|44934.9|44954.9|44934.9|44954.9|44934.9|44952.4|44932.4|8
1646066210000|2022-02-28 16:36:50|44952.4|44932.4|44949.9|44929.9|44952.4|44932.4|44949.9|44929.9|8
1646066220000|2022-02-28 16:37:00|44947.4|44927.4|44945|44925|44947.4|44927.4|44942.4|44922.4|12
1646066230000|2022-02-28 16:37:10|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44942.4|44922.4|6
1646066240000|2022-02-28 16:37:20|44945|44925|44944.9|44924.9|44947.4|44927.4|44942.4|44922.4|2
1646066250000|2022-02-28 16:37:30|44947.4|44927.4|44944.9|44924.9|44947.4|44927.4|44942.4|44922.4|0
1646066260000|2022-02-28 16:37:40|44947.4|44927.4|44944.9|44924.9|44947.4|44927.4|44944.9|44924.9|4
1646066270000|2022-02-28 16:37:50|44942.5|44922.5|44944.9|44924.9|44947.4|44927.4|44942.4|44922.4|7
1646066280000|2022-02-28 16:38:00|44947.4|44927.4|44947.4|44927.4|44949.9|44929.9|44944.9|44924.9|5
1646066290000|2022-02-28 16:38:10|44949.9|44929.9|44952.4|44932.4|44952.4|44932.4|44947.4|44927.4|7
1646066300000|2022-02-28 16:38:20|||||||||10
1646066310000|2022-02-28 16:38:30|44952.5|44932.5|44957.4|44937.4|44959.9|44939.9|44952.5|44932.5|6
1646066320000|2022-02-28 16:38:40|44959.9|44939.9|44957.4|44937.4|44962.4|44942.4|44957.4|44937.4|4
1646066330000|2022-02-28 16:38:50|44954.9|44934.9|44957.4|44937.4|44957.4|44937.4|44954.9|44934.9|1
1646066340000|2022-02-28 16:39:00|44959.9|44939.9|44964.8|44944.8|44964.8|44944.8|44959.9|44939.9|8
1646066350000|2022-02-28 16:39:10|44964.9|44944.9|44964.9|44944.9|44967.3|44947.3|44964.9|44944.9|3
1646066360000|2022-02-28 16:39:20|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44959.9|44939.9|21
1646066370000|2022-02-28 16:39:30|44962.3|44942.3|44962.4|44942.4|44962.4|44942.4|44957.4|44937.4|6
1646066380000|2022-02-28 16:39:40|44959.9|44939.9|44959.9|44939.9|44959.9|44939.9|44957.4|44937.4|14
1646066390000|2022-02-28 16:39:50|44962.4|44942.4|44962.4|44942.4|44962.4|44942.4|44959.9|44939.9|7
1646066400000|2022-02-28 16:40:00|44959.9|44939.9|44959.9|44939.9|44962.4|44942.4|44957.4|44937.4|6
1646066410000|2022-02-28 16:40:10|44960|44940|44957.4|44937.4|44960|44940|44957.4|44937.4|3
1646066420000|2022-02-28 16:40:20|44954.9|44934.9|44954.9|44934.9|44957.4|44937.4|44954.9|44934.9|1
1646066430000|2022-02-28 16:40:30|44952.4|44932.4|44954.9|44934.9|44954.9|44934.9|44952.4|44932.4|3
1646066440000|2022-02-28 16:40:40|44952.4|44932.4|44957.4|44937.4|44957.4|44937.4|44952.4|44932.4|10
1646066450000|2022-02-28 16:40:50|44955|44935|44957.4|44937.4|44957.4|44937.4|44952.5|44932.5|10
1646066460000|2022-02-28 16:41:00|44957.5|44937.5|44959.9|44939.9|44959.9|44939.9|44957.4|44937.4|10
1646066470000|2022-02-28 16:41:10|44957.4|44937.4|44945|44925|44959.9|44939.9|44945|44925|17
1646066480000|2022-02-28 16:41:20|44947.4|44927.4|44947.4|44927.4|44947.4|44927.4|44945|44925|5
1646066490000|2022-02-28 16:41:30|44949.9|44929.9|44947.4|44927.4|44952.4|44932.4|44947.4|44927.4|4
1646066500000|2022-02-28 16:41:40|44947.5|44927.5|44952.5|44932.5|44952.5|44932.5|44947.5|44927.5|1
1646066510000|2022-02-28 16:41:50|44954.9|44934.9|44959.9|44939.9|44959.9|44939.9|44954.9|44934.9|14
1646066520000|2022-02-28 16:42:00|44962.4|44942.4|44964.8|44944.8|44964.8|44944.8|44959.9|44939.9|9
1646066530000|2022-02-28 16:42:10|44964.9|44944.9|44965|44945|44967.4|44947.4|44964.9|44944.9|16
1646066540000|2022-02-28 16:42:20|44967.4|44947.4|44987.4|44967.4|44989.9|44969.9|44967.4|44947.4|34
1646066550000|2022-02-28 16:42:30|44982.6|44962.6|44987.4|44967.4|44989.9|44969.9|44982.5|44962.5|6
1646066560000|2022-02-28 16:42:40|44985|44965|44989.9|44969.9|44992.4|44972.4|44984.9|44964.9|11
1646066570000|2022-02-28 16:42:50|44990|44970|44992.4|44972.4|44992.4|44972.4|44990|44970|13
1646066580000|2022-02-28 16:43:00|44994.9|44974.9|44982.6|44962.6|44997.4|44977.4|44982.6|44962.6|22
1646066590000|2022-02-28 16:43:10|44980.2|44960.2|44984.9|44964.9|44985|44965|44980.2|44960.2|10
1646066600000|2022-02-28 16:43:20|44985|44965|44989.9|44969.9|44989.9|44969.9|44985|44965|14
1646066610000|2022-02-28 16:43:30|44992.4|44972.4|44989.9|44969.9|44992.4|44972.4|44989.9|44969.9|6
1646066620000|2022-02-28 16:43:40|44987.4|44967.4|44980.1|44960.1|44987.4|44967.4|44980|44960|8
1646066630000|2022-02-28 16:43:50|44980|44960|44982.4|44962.4|44982.5|44962.5|44977.6|44957.6|3
1646066640000|2022-02-28 16:44:00|44984.9|44964.9|44984.9|44964.9|44984.9|44964.9|44980|44960|14
1646066650000|2022-02-28 16:44:10|44985|44965|44984.9|44964.9|44985|44965|44982.4|44962.4|2
1646066660000|2022-02-28 16:44:20|44985|44965|44992.4|44972.4|44992.4|44972.4|44984.9|44964.9|13
1646066670000|2022-02-28 16:44:30|44994.9|44974.9|45007.4|44987.4|45007.4|44987.4|44994.9|44974.9|23
1646066680000|2022-02-28 16:44:40|45012.3|44992.3|45012.4|44992.4|45012.4|44992.4|45009.9|44989.9|21
1646066690000|2022-02-28 16:44:50|45009.9|44989.9|45005|44985|45009.9|44989.9|45005|44985|20
1646066700000|2022-02-28 16:45:00|45007.4|44987.4|45007.4|44987.4|45012.4|44992.4|45005|44985|8
1646066710000|2022-02-28 16:45:10|45009.9|44989.9|45010|44990|45012.4|44992.4|45007.4|44987.4|9
1646066720000|2022-02-28 16:45:20|45007.5|44987.5|44985|44965|45007.5|44987.5|44985|44965|17
1646066730000|2022-02-28 16:45:30|44982.4|44962.4|44979.9|44959.9|44982.4|44962.4|44977.4|44957.4|13
1646066740000|2022-02-28 16:45:40|44977.4|44957.4|44984.8|44964.8|44984.8|44964.8|44977.4|44957.4|6
1646066750000|2022-02-28 16:45:50|44987.3|44967.3|44989.9|44969.9|44992.4|44972.4|44987.3|44967.3|8
1646066760000|2022-02-28 16:46:00|44987.5|44967.5|44982.4|44962.4|44987.5|44967.5|44979.9|44959.9|14
1646066770000|2022-02-28 16:46:10|44979.9|44959.9|44982.4|44962.4|44982.4|44962.4|44979.9|44959.9|3
1646066780000|2022-02-28 16:46:20|44984.9|44964.9|44987.4|44967.4|44992.3|44972.3|44984.9|44964.9|4
1646066790000|2022-02-28 16:46:30|44992.3|44972.3|44982.4|44962.4|44992.3|44972.3|44982.4|44962.4|9
1646066800000|2022-02-28 16:46:40|44979.9|44959.9|44977.4|44957.4|44979.9|44959.9|44974.9|44954.9|1
1646066810000|2022-02-28 16:46:50|44975|44955|44969.9|44949.9|44977.4|44957.4|44964.9|44944.9|7
1646066820000|2022-02-28 16:47:00|44967.4|44947.4|44955|44935|44967.4|44947.4|44955|44935|14
1646066830000|2022-02-28 16:47:10|44957.5|44937.5|44955|44935|44957.5|44937.5|44955|44935|5
1646066840000|2022-02-28 16:47:20|44952.5|44932.5|44952.4|44932.4|44952.5|44932.5|44949.9|44929.9|12
1646066850000|2022-02-28 16:47:30|44954.9|44934.9|44947.5|44927.5|44954.9|44934.9|44947.4|44927.4|14
1646066860000|2022-02-28 16:47:40|44947.4|44927.4|44954.9|44934.9|44954.9|44934.9|44947.4|44927.4|19
1646066870000|2022-02-28 16:47:50|44952.4|44932.4|44952.4|44932.4|44957.4|44937.4|44952.4|44932.4|15
1646066880000|2022-02-28 16:48:00|44954.9|44934.9|44952.4|44932.4|44955|44935|44950|44930|15
1646066890000|2022-02-28 16:48:10|44952.5|44932.5|44954.9|44934.9|44954.9|44934.9|44952.4|44932.4|9
1646066900000|2022-02-28 16:48:20|44957.4|44937.4|44954.9|44934.9|44957.4|44937.4|44952.4|44932.4|2
1646066910000|2022-02-28 16:48:30|44952.5|44932.5|44949.9|44929.9|44952.5|44932.5|44949.9|44929.9|2
1646066920000|2022-02-28 16:48:40|44952.4|44932.4|44952.4|44932.4|44952.4|44932.4|44949.9|44929.9|0
1646066930000|2022-02-28 16:48:50|44950|44930|44932.4|44912.4|44950|44930|44932.4|44912.4|14
1646066940000|2022-02-28 16:49:00|44929.9|44909.9|44932.4|44912.4|44934.9|44914.9|44927.4|44907.4|10
1646066950000|2022-02-28 16:49:10|44934.9|44914.9|44932.4|44912.4|44934.9|44914.9|44932.4|44912.4|1
1646066960000|2022-02-28 16:49:20|44929.9|44909.9|44920|44900|44929.9|44909.9|44920|44900|5
1646066970000|2022-02-28 16:49:30|44922.4|44902.4|44929.9|44909.9|44929.9|44909.9|44920|44900|12
1646066980000|2022-02-28 16:49:40|44927.4|44907.4|44924.9|44904.9|44929.9|44909.9|44924.9|44904.9|8
1646066990000|2022-02-28 16:49:50|44922.4|44902.4|44917.4|44897.4|44922.4|44902.4|44914.9|44894.9|7
1646067000000|2022-02-28 16:50:00|44914.9|44894.9|44919.9|44899.9|44919.9|44899.9|44914.9|44894.9|5
1646067010000|2022-02-28 16:50:10|44920|44900|44919.9|44899.9|44922.4|44902.4|44917.4|44897.4|0
1646067020000|2022-02-28 16:50:20|44922.4|44902.4|44919.9|44899.9|44922.4|44902.4|44917.5|44897.5|1
1646067030000|2022-02-28 16:50:30|44922.4|44902.4|44927.4|44907.4|44927.4|44907.4|44919.9|44899.9|8
1646067040000|2022-02-28 16:50:40|44929.9|44909.9|44932.4|44912.4|44932.4|44912.4|44929.9|44909.9|3
1646067050000|2022-02-28 16:50:50|44929.9|44909.9|44929.9|44909.9|44932.4|44912.4|44929.9|44909.9|3
1646067060000|2022-02-28 16:51:00|44932.4|44912.4|44929.9|44909.9|44934.9|44914.9|44929.9|44909.9|4
1646067070000|2022-02-28 16:51:10|44927.5|44907.5|44929.9|44909.9|44929.9|44909.9|44922.4|44902.4|7
1646067080000|2022-02-28 16:51:20|44932.4|44912.4|44934.9|44914.9|44934.9|44914.9|44932.4|44912.4|3
1646067090000|2022-02-28 16:51:30|44937.4|44917.4|44939.9|44919.9|44939.9|44919.9|44932.4|44912.4|4
1646067100000|2022-02-28 16:51:40|44942.4|44922.4|44939.9|44919.9|44942.4|44922.4|44937.4|44917.4|6
1646067110000|2022-02-28 16:51:50|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|44937.4|44917.4|2
1646067120000|2022-02-28 16:52:00|44935|44915|44939.9|44919.9|44942.4|44922.4|44934.9|44914.9|5
1646067130000|2022-02-28 16:52:10|44942.4|44922.4|44939.9|44919.9|44942.4|44922.4|44937.5|44917.5|0
1646067140000|2022-02-28 16:52:20|44937.4|44917.4|44942.4|44922.4|44942.4|44922.4|44937.4|44917.4|0
1646067150000|2022-02-28 16:52:30|44939.9|44919.9|44937.4|44917.4|44942.4|44922.4|44937.4|44917.4|6
1646067160000|2022-02-28 16:52:40|44935|44915|44939.9|44919.9|44939.9|44919.9|44935|44915|0
1646067170000|2022-02-28 16:52:50|44937.5|44917.5|44937.4|44917.4|44937.5|44917.5|44934.9|44914.9|0
1646067180000|2022-02-28 16:53:00|44937.5|44917.5|44952.4|44932.4|44952.4|44932.4|44937.5|44917.5|8
1646067190000|2022-02-28 16:53:10|44950|44930|44952.4|44932.4|44952.4|44932.4|44947.5|44927.5|0
1646067200000|2022-02-28 16:53:20|44947.5|44927.5|44947.4|44927.4|44947.5|44927.5|44947.4|44927.4|3
1646067210000|2022-02-28 16:53:30|44949.9|44929.9|44947.4|44927.4|44949.9|44929.9|44942.5|44922.5|0
1646067220000|2022-02-28 16:53:40|44944.9|44924.9|44942.4|44922.4|44944.9|44924.9|44942.4|44922.4|3
1646067230000|2022-02-28 16:53:50|44939.9|44919.9|44947.4|44927.4|44947.4|44927.4|44939.9|44919.9|3
1646067240000|2022-02-28 16:54:00|44949.9|44929.9|44952.4|44932.4|44957.4|44937.4|44947.4|44927.4|8
1646067250000|2022-02-28 16:54:10|44957.4|44937.4|44957.4|44937.4|44959.9|44939.9|44954.9|44934.9|4
1646067260000|2022-02-28 16:54:20|44959.9|44939.9|44957.4|44937.4|44959.9|44939.9|44957.4|44937.4|1
1646067270000|2022-02-28 16:54:30|44959.9|44939.9|44967.4|44947.4|44967.4|44947.4|44957.4|44937.4|6
1646067280000|2022-02-28 16:54:40|44969.9|44949.9|44967.4|44947.4|44969.9|44949.9|44967.4|44947.4|1
1646067290000|2022-02-28 16:54:50|44969.9|44949.9|44967.4|44947.4|44969.9|44949.9|44967.4|44947.4|7
1646067300000|2022-02-28 16:55:00|44965|44945|44959.9|44939.9|44965|44945|44959.9|44939.9|14
1646067310000|2022-02-28 16:55:10|44962.4|44942.4|44957.4|44937.4|44962.4|44942.4|44954.9|44934.9|11
1646067320000|2022-02-28 16:55:20|44957.3|44937.3|44957.4|44937.4|44959.9|44939.9|44952.4|44932.4|20
1646067330000|2022-02-28 16:55:30|44952.5|44932.5|44952.4|44932.4|44952.5|44932.5|44952.4|44932.4|13
1646067340000|2022-02-28 16:55:40|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|44949.9|44929.9|1
1646067350000|2022-02-28 16:55:50|44947.4|44927.4|44944.9|44924.9|44947.4|44927.4|44944.9|44924.9|1
1646067360000|2022-02-28 16:56:00|44944.8|44924.8|44932.4|44912.4|44944.8|44924.8|44932.4|44912.4|8
1646067370000|2022-02-28 16:56:10|44930|44910|44929.9|44909.9|44930|44910|44927.4|44907.4|8
1646067380000|2022-02-28 16:56:20|44927.4|44907.4|44929.9|44909.9|44932.4|44912.4|44927.4|44907.4|2
1646067390000|2022-02-28 16:56:30|44927.5|44907.5|44929.9|44909.9|44929.9|44909.9|44927.4|44907.4|1
1646067400000|2022-02-28 16:56:40|44927.5|44907.5|44927.4|44907.4|44929.9|44909.9|44927.4|44907.4|2
1646067410000|2022-02-28 16:56:50|44929.9|44909.9|44925|44905|44929.9|44909.9|44925|44905|3
1646067420000|2022-02-28 16:57:00|44927.4|44907.4|44922.5|44902.5|44927.4|44907.4|44922.5|44902.5|7
1646067430000|2022-02-28 16:57:10|44924.9|44904.9|44919.9|44899.9|44924.9|44904.9|44919.9|44899.9|5
1646067440000|2022-02-28 16:57:20|44917.5|44897.5|44915|44895|44917.5|44897.5|44915|44895|2
1646067450000|2022-02-28 16:57:30|44912.6|44892.6|44909.9|44889.9|44912.6|44892.6|44909.9|44889.9|7
1646067460000|2022-02-28 16:57:40|44912.4|44892.4|44914.9|44894.9|44917.4|44897.4|44909.9|44889.9|2
1646067470000|2022-02-28 16:57:50|44917.4|44897.4|44919.9|44899.9|44919.9|44899.9|44917.4|44897.4|3
1646067480000|2022-02-28 16:58:00|44922.4|44902.4|44924.8|44904.8|44924.8|44904.8|44919.9|44899.9|6
1646067490000|2022-02-28 16:58:10|44927.4|44907.4|44932.5|44912.5|44932.5|44912.5|44927.4|44907.4|13
1646067500000|2022-02-28 16:58:20|44930|44910|44927.4|44907.4|44932.5|44912.5|44927.4|44907.4|6
1646067510000|2022-02-28 16:58:30|44929.9|44909.9|44927.4|44907.4|44929.9|44909.9|44927.4|44907.4|6
1646067520000|2022-02-28 16:58:40|44929.9|44909.9|44922.4|44902.4|44929.9|44909.9|44922.4|44902.4|9
1646067530000|2022-02-28 16:58:50|44919.9|44899.9|44917.4|44897.4|44922.4|44902.4|44917.4|44897.4|10
1646067540000|2022-02-28 16:59:00|44917.5|44897.5|44917.4|44897.4|44917.5|44897.5|44917.4|44897.4|10
1646067550000|2022-02-28 16:59:10|44914.9|44894.9|44907.4|44887.4|44914.9|44894.9|44904.9|44884.9|12
1646067560000|2022-02-28 16:59:20|44905|44885|44902.4|44882.4|44907.4|44887.4|44902.4|44882.4|1
1646067570000|2022-02-28 16:59:30|44904.9|44884.9|44904.9|44884.9|44907.4|44887.4|44899.9|44879.9|37
1646067580000|2022-02-28 16:59:40|44897.5|44877.5|44895|44875|44897.5|44877.5|44895|44875|15
1646067590000|2022-02-28 16:59:50|44897.4|44877.4|44894.9|44874.9|44897.4|44877.4|44887.4|44867.4|29
1646067600000|2022-02-28 17:00:00|44892.4|44872.4|44882.4|44862.4|44894.9|44874.9|44877.4|44857.4|17
1646067610000|2022-02-28 17:00:10|44884.9|44864.9|44892.4|44872.4|44892.4|44872.4|44884.9|44864.9|11
1646067620000|2022-02-28 17:00:20|44894.8|44874.8|44894.9|44874.9|44894.9|44874.9|44894.8|44874.8|21
1646067630000|2022-02-28 17:00:30|44895|44875|44892.4|44872.4|44897.4|44877.4|44889.9|44869.9|5
1646067640000|2022-02-28 17:00:40|44889.9|44869.9|44884.9|44864.9|44889.9|44869.9|44884.9|44864.9|0
1646067650000|2022-02-28 17:00:50|44885|44865|44884.9|44864.9|44885|44865|44884.9|44864.9|4
1646067660000|2022-02-28 17:01:00|44887.4|44867.4|44887.4|44867.4|44889.9|44869.9|44887.4|44867.4|9
1646067670000|2022-02-28 17:01:10|44889.9|44869.9|44892.4|44872.4|44892.4|44872.4|44889.9|44869.9|1
1646067680000|2022-02-28 17:01:20|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|44887.4|44867.4|4
1646067690000|2022-02-28 17:01:30|44884.9|44864.9|44882.4|44862.4|44884.9|44864.9|44882.4|44862.4|5
1646067700000|2022-02-28 17:01:40|44880|44860|44877.4|44857.4|44882.3|44862.3|44877.4|44857.4|8
1646067710000|2022-02-28 17:01:50|44875|44855|44874.9|44854.9|44875|44855|44874.9|44854.9|1
1646067720000|2022-02-28 17:02:00|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|44872.4|44852.4|4
1646067730000|2022-02-28 17:02:10|44870|44850|44877.4|44857.4|44877.4|44857.4|44867.5|44847.5|17
1646067740000|2022-02-28 17:02:20|44874.9|44854.9|44872.4|44852.4|44874.9|44854.9|44872.4|44852.4|1
1646067750000|2022-02-28 17:02:30|44870|44850|44867.6|44847.6|44870|44850|44867.6|44847.6|3
1646067760000|2022-02-28 17:02:40|44870|44850|44867.5|44847.5|44870|44850|44867.5|44847.5|9
1646067770000|2022-02-28 17:02:50|44864.9|44844.9|44862.4|44842.4|44867.4|44847.4|44862.4|44842.4|13
1646067780000|2022-02-28 17:03:00|44859.9|44839.9|44837.4|44817.4|44859.9|44839.9|44837.4|44817.4|14
1646067790000|2022-02-28 17:03:10|44822.5|44802.5|44797.5|44777.5|44824.9|44804.9|44795.1|44775.1|52
1646067800000|2022-02-28 17:03:20|44792.5|44772.5|44809.9|44789.9|44809.9|44789.9|44792.5|44772.5|16
1646067810000|2022-02-28 17:03:30|44810|44790|44809.9|44789.9|44810|44790|44807.4|44787.4|21
1646067820000|2022-02-28 17:03:40|44812.3|44792.3|44812.3|44792.3|44812.3|44792.3|44809.8|44789.8|4
1646067830000|2022-02-28 17:03:50|44812.4|44792.4|44812.4|44792.4|44812.5|44792.5|44812.4|44792.4|10
1646067840000|2022-02-28 17:04:00|44809.9|44789.9|44802.5|44782.5|44812.4|44792.4|44802.5|44782.5|17
1646067850000|2022-02-28 17:04:10|44804.9|44784.9|44779.9|44759.9|44804.9|44784.9|44779.9|44759.9|24
1646067860000|2022-02-28 17:04:20|44777.5|44757.5|44770|44750|44779.9|44759.9|44767.5|44747.5|31
1646067870000|2022-02-28 17:04:30|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|44767.5|44747.5|15
1646067880000|2022-02-28 17:04:40|44762.5|44742.5|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|18
1646067890000|2022-02-28 17:04:50|44767.4|44747.4|44777.4|44757.4|44777.4|44757.4|44767.4|44747.4|23
1646067900000|2022-02-28 17:05:00|44779.9|44759.9|44784.9|44764.9|44794.9|44774.9|44779.9|44759.9|12
1646067910000|2022-02-28 17:05:10|44782.5|44762.5|44777.4|44757.4|44782.5|44762.5|44774.9|44754.9|10
1646067920000|2022-02-28 17:05:20|44775|44755|44779.9|44759.9|44779.9|44759.9|44772.4|44752.4|16
1646067930000|2022-02-28 17:05:30|44782.4|44762.4|44772.4|44752.4|44782.4|44762.4|44767.4|44747.4|14
1646067940000|2022-02-28 17:05:40|44777.4|44757.4|44764.9|44744.9|44777.4|44757.4|44764.9|44744.9|17
1646067950000|2022-02-28 17:05:50|44762.4|44742.4|44759.9|44739.9|44764.9|44744.9|44759.9|44739.9|13
1646067960000|2022-02-28 17:06:00|44762.4|44742.4|44772.5|44752.5|44777.4|44757.4|44759.9|44739.9|15
1646067970000|2022-02-28 17:06:10|44770|44750|44757.4|44737.4|44770|44750|44755|44735|19
1646067980000|2022-02-28 17:06:20|44752.4|44732.4|44757.4|44737.4|44757.4|44737.4|44752.4|44732.4|17
1646067990000|2022-02-28 17:06:30|44757.5|44737.5|44749.9|44729.9|44760|44740|44747.4|44727.4|28
1646068000000|2022-02-28 17:06:40|44752.4|44732.4|44754.9|44734.9|44754.9|44734.9|44749.9|44729.9|5
1646068010000|2022-02-28 17:06:50|44750|44730|44750|44730|44750|44730|44750|44730|4
1646068020000|2022-02-28 17:07:00|44735.2|44715.2|44719.9|44699.9|44735.2|44715.2|44719.9|44699.9|40
1646068030000|2022-02-28 17:07:10|44717.4|44697.4|44699.9|44679.9|44717.4|44697.4|44699.9|44679.9|61
1646068040000|2022-02-28 17:07:20|44702.4|44682.4|44692.4|44672.4|44704.9|44684.9|44689.9|44669.9|16
1646068050000|2022-02-28 17:07:30|44689.9|44669.9|44687.4|44667.4|44692.4|44672.4|44677.4|44657.4|27
1646068060000|2022-02-28 17:07:40|44684.9|44664.9|44682.4|44662.4|44684.9|44664.9|44682.4|44662.4|21
1646068070000|2022-02-28 17:07:50|44679.9|44659.9|44684.9|44664.9|44684.9|44664.9|44679.9|44659.9|19
1646068080000|2022-02-28 17:08:00|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|44687.4|44667.4|15
1646068090000|2022-02-28 17:08:10|44682.4|44662.4|44680|44660|44682.4|44662.4|44675.2|44655.2|11
1646068100000|2022-02-28 17:08:20|44679.9|44659.9|44675|44655|44679.9|44659.9|44672.5|44652.5|29
1646068110000|2022-02-28 17:08:30|44677.4|44657.4|44679.9|44659.9|44679.9|44659.9|44677.4|44657.4|2
1646068120000|2022-02-28 17:08:40|44680|44660|44677.5|44657.5|44680|44660|44677.5|44657.5|14
1646068130000|2022-02-28 17:08:50|44680|44660|44677.5|44657.5|44682.4|44662.4|44677.5|44657.5|8
1646068140000|2022-02-28 17:09:00|44680|44660|44679.9|44659.9|44685.1|44665.1|44677.4|44657.4|25
1646068150000|2022-02-28 17:09:10|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|44682.4|44662.4|7
1646068160000|2022-02-28 17:09:20|44687.4|44667.4|44692.4|44672.4|44692.4|44672.4|44687.4|44667.4|16
1646068170000|2022-02-28 17:09:30|44689.9|44669.9|44697.4|44677.4|44697.4|44677.4|44687.4|44667.4|12
1646068180000|2022-02-28 17:09:40|44695|44675|44702.4|44682.4|44702.4|44682.4|44695|44675|19
1646068190000|2022-02-28 17:09:50|44700|44680|44697.4|44677.4|44702.4|44682.4|44697.4|44677.4|8
1646068200000|2022-02-28 17:10:00|44702.4|44682.4|44702.4|44682.4|44702.5|44682.5|44699.9|44679.9|16
1646068210000|2022-02-28 17:10:10|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|44702.5|44682.5|13
1646068220000|2022-02-28 17:10:20|44702.6|44682.6|44684.9|44664.9|44702.6|44682.6|44684.9|44664.9|12
1646068230000|2022-02-28 17:10:30|44677.4|44657.4|44654.9|44634.9|44677.4|44657.4|44654.9|44634.9|14
1646068240000|2022-02-28 17:10:40|44657.4|44637.4|44657.4|44637.4|44659.9|44639.9|44654.9|44634.9|32
1646068250000|2022-02-28 17:10:50|44657.5|44637.5|44654.9|44634.9|44662.4|44642.4|44652.6|44632.6|15
1646068260000|2022-02-28 17:11:00|44652.5|44632.5|44657.4|44637.4|44657.4|44637.4|44652.4|44632.4|23
1646068270000|2022-02-28 17:11:10|44652.5|44632.5|44654.9|44634.9|44657.4|44637.4|44652.5|44632.5|15
1646068280000|2022-02-28 17:11:20|44652.5|44632.5|44654.9|44634.9|44657.4|44637.4|44652.4|44632.4|23
1646068290000|2022-02-28 17:11:30|44657.4|44637.4|44654.9|44634.9|44657.4|44637.4|44654.9|44634.9|5
1646068300000|2022-02-28 17:11:40|44652.4|44632.4|44655|44635|44657.4|44637.4|44652.4|44632.4|13
1646068310000|2022-02-28 17:11:50|44652.5|44632.5|44652.4|44632.4|44652.5|44632.5|44649.9|44629.9|6
1646068320000|2022-02-28 17:12:00|44650|44630|44650|44630|44652.5|44632.5|44650|44630|10
1646068330000|2022-02-28 17:12:10|44652.4|44632.4|44642.5|44622.5|44652.4|44632.4|44642.5|44622.5|32
1646068340000|2022-02-28 17:12:20|44639.9|44619.9|44607.4|44587.4|44639.9|44619.9|44604.9|44584.9|104
1646068350000|2022-02-28 17:12:30|44604.9|44584.9|44587.4|44567.4|44607.4|44587.4|44582.7|44562.7|65
1646068360000|2022-02-28 17:12:40|44589.9|44569.9|44602.4|44582.4|44605|44585|44589.9|44569.9|42
1646068370000|2022-02-28 17:12:50|44600|44580|44595|44575|44600|44580|44594.9|44574.9|26
1646068380000|2022-02-28 17:13:00|44597.5|44577.5|44594.9|44574.9|44602.4|44582.4|44592.4|44572.4|19
1646068390000|2022-02-28 17:13:10|44595|44575|44607.4|44587.4|44607.4|44587.4|44595|44575|12
1646068400000|2022-02-28 17:13:20|44605|44585|44617.6|44597.6|44617.6|44597.6|44602.4|44582.4|24
1646068410000|2022-02-28 17:13:30|44617.5|44597.5|44627.5|44607.5|44627.6|44607.6|44615|44595|19
1646068420000|2022-02-28 17:13:40|44632.4|44612.4|44642.4|44622.4|44644.9|44624.9|44632.4|44612.4|17
1646068430000|2022-02-28 17:13:50|44640|44620|44632.4|44612.4|44640|44620|44632.4|44612.4|18
1646068440000|2022-02-28 17:14:00|44629.9|44609.9|44624.9|44604.9|44629.9|44609.9|44617.4|44597.4|13
1646068450000|2022-02-28 17:14:10|44625.1|44605.1|44642.4|44622.4|44644.9|44624.9|44625.1|44605.1|11
1646068460000|2022-02-28 17:14:20|44647.4|44627.4|44642.4|44622.4|44649.9|44629.9|44642.4|44622.4|12
1646068470000|2022-02-28 17:14:30|44637.4|44617.4|44639.9|44619.9|44639.9|44619.9|44634.9|44614.9|15
1646068480000|2022-02-28 17:14:40|44642.4|44622.4|44642.4|44622.4|44644.9|44624.9|44642.4|44622.4|9
1646068490000|2022-02-28 17:14:50|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|11
1646068500000|2022-02-28 17:15:00|44642.4|44622.4|44639.9|44619.9|44644.9|44624.9|44639.9|44619.9|24
1646068510000|2022-02-28 17:15:10|44637.4|44617.4|44652.4|44632.4|44652.4|44632.4|44637.4|44617.4|15
1646068520000|2022-02-28 17:15:20|44654.9|44634.9|44662.4|44642.4|44664.9|44644.9|44654.9|44634.9|28
1646068530000|2022-02-28 17:15:30|44662.5|44642.5|44655|44635|44664.9|44644.9|44655|44635|4
1646068540000|2022-02-28 17:15:40|44657.4|44637.4|44659.9|44639.9|44662.4|44642.4|44657.4|44637.4|14
1646068550000|2022-02-28 17:15:50|44660|44640|44662.4|44642.4|44662.4|44642.4|44659.9|44639.9|5
1646068560000|2022-02-28 17:16:00|44660|44640|44642.4|44622.4|44660|44640|44642.4|44622.4|12
1646068570000|2022-02-28 17:16:10|44644.9|44624.9|44645|44625|44645|44625|44642.4|44622.4|13
1646068580000|2022-02-28 17:16:20|44645.1|44625.1|44647.4|44627.4|44647.4|44627.4|44637.4|44617.4|63
1646068590000|2022-02-28 17:16:30|44645|44625|44649.9|44629.9|44652.4|44632.4|44644.9|44624.9|5
1646068600000|2022-02-28 17:16:40|44645|44625|44642.4|44622.4|44645|44625|44642.4|44622.4|6
1646068610000|2022-02-28 17:16:50|44637.4|44617.4|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|6
1646068620000|2022-02-28 17:17:00|44632.4|44612.4|44632.4|44612.4|44632.4|44612.4|44624.9|44604.9|8
1646068630000|2022-02-28 17:17:10|44630|44610|44624.9|44604.9|44630|44610|44624.9|44604.9|1
1646068640000|2022-02-28 17:17:20|44622.4|44602.4|44622.4|44602.4|44622.4|44602.4|44619.9|44599.9|9
1646068650000|2022-02-28 17:17:30|44624.9|44604.9|44620|44600|44624.9|44604.9|44617.6|44597.6|3
1646068660000|2022-02-28 17:17:40|44619.9|44599.9|44617.4|44597.4|44619.9|44599.9|44614.9|44594.9|4
1646068670000|2022-02-28 17:17:50|44615|44595|44615|44595|44617.4|44597.4|44614.9|44594.9|7
1646068680000|2022-02-28 17:18:00|44612.6|44592.6|44622.4|44602.4|44622.4|44602.4|44612.6|44592.6|9
1646068690000|2022-02-28 17:18:10|44624.9|44604.9|44627.4|44607.4|44627.4|44607.4|44624.9|44604.9|7
1646068700000|2022-02-28 17:18:20|44629.9|44609.9|44629.9|44609.9|44629.9|44609.9|44625|44605|1
1646068710000|2022-02-28 17:18:30|44627.4|44607.4|44632.4|44612.4|44632.4|44612.4|44627.4|44607.4|5
1646068720000|2022-02-28 17:18:40|44629.9|44609.9|44627.4|44607.4|44634.9|44614.9|44627.4|44607.4|18
1646068730000|2022-02-28 17:18:50|44629.9|44609.9|44632.4|44612.4|44632.4|44612.4|44629.9|44609.9|4
1646068740000|2022-02-28 17:19:00|44629.9|44609.9|44632.4|44612.4|44634.9|44614.9|44629.9|44609.9|3
1646068750000|2022-02-28 17:19:10|44629.9|44609.9|44634.9|44614.9|44637.4|44617.4|44629.9|44609.9|2
1646068760000|2022-02-28 17:19:20|44637.4|44617.4|44634.9|44614.9|44637.4|44617.4|44634.9|44614.9|5
1646068770000|2022-02-28 17:19:30|44632.5|44612.5|44637.4|44617.4|44637.4|44617.4|44632.4|44612.4|14
1646068780000|2022-02-28 17:19:40|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|44639.9|44619.9|5
1646068790000|2022-02-28 17:19:50|44637.4|44617.4|44632.4|44612.4|44637.4|44617.4|44632.4|44612.4|10
1646068800000|2022-02-28 17:20:00|44629.9|44609.9|44615|44595|44629.9|44609.9|44615|44595|11
1646068810000|2022-02-28 17:20:10|44619.9|44599.9|44624.9|44604.9|44625|44605|44619.9|44599.9|8
1646068820000|2022-02-28 17:20:20|44622.5|44602.5|44619.9|44599.9|44622.5|44602.5|44619.9|44599.9|7
1646068830000|2022-02-28 17:20:30|44622.4|44602.4|44637.4|44617.4|44639.9|44619.9|44622.4|44602.4|12
1646068840000|2022-02-28 17:20:40|44642.4|44622.4|44647.4|44627.4|44647.4|44627.4|44639.9|44619.9|14
1646068850000|2022-02-28 17:20:50|44649.9|44629.9|44644.9|44624.9|44649.9|44629.9|44644.9|44624.9|18
1646068860000|2022-02-28 17:21:00|44642.4|44622.4|44652.4|44632.4|44652.4|44632.4|44637.4|44617.4|15
1646068870000|2022-02-28 17:21:10|44652.5|44632.5|44659.9|44639.9|44659.9|44639.9|44652.4|44632.4|9
1646068880000|2022-02-28 17:21:20|44662.4|44642.4|44650|44630|44662.4|44642.4|44650|44630|6
1646068890000|2022-02-28 17:21:30|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44644.9|44624.9|7
1646068900000|2022-02-28 17:21:40|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|44649.9|44629.9|3
1646068910000|2022-02-28 17:21:50|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|44647.4|44627.4|3
1646068920000|2022-02-28 17:22:00|44645|44625|44642.4|44622.4|44645|44625|44642.4|44622.4|1
1646068930000|2022-02-28 17:22:10|44642.5|44622.5|44642.4|44622.4|44644.9|44624.9|44642.4|44622.4|8
1646068940000|2022-02-28 17:22:20|44644.9|44624.9|44649.9|44629.9|44649.9|44629.9|44642.4|44622.4|4
1646068950000|2022-02-28 17:22:30|44652.4|44632.4|44649.9|44629.9|44652.4|44632.4|44649.9|44629.9|7
1646068960000|2022-02-28 17:22:40|44647.5|44627.5|44642.4|44622.4|44647.5|44627.5|44637.4|44617.4|18
1646068970000|2022-02-28 17:22:50|44644.9|44624.9|44654.9|44634.9|44662.2|44642.2|44644.9|44624.9|14
1646068980000|2022-02-28 17:23:00|44657.4|44637.4|44657.4|44637.4|44662.2|44642.2|44657.3|44637.3|7
1646068990000|2022-02-28 17:23:10|44659.8|44639.8|44654.9|44634.9|44659.8|44639.8|44652.4|44632.4|3
1646069000000|2022-02-28 17:23:20|44652.4|44632.4|44654.9|44634.9|44657.4|44637.4|44652.4|44632.4|1
1646069010000|2022-02-28 17:23:30|44652.5|44632.5|44654.9|44634.9|44654.9|44634.9|44652.4|44632.4|0
1646069020000|2022-02-28 17:23:40|44642.4|44622.4|44637.4|44617.4|44642.4|44622.4|44637.4|44617.4|10
1646069030000|2022-02-28 17:23:50|44632.6|44612.6|44634.9|44614.9|44635|44615|44632.6|44612.6|11
1646069040000|2022-02-28 17:24:00|44632.4|44612.4|44634.9|44614.9|44634.9|44614.9|44629.9|44609.9|9
1646069050000|2022-02-28 17:24:10|44632.4|44612.4|44632.4|44612.4|44634.9|44614.9|44632.4|44612.4|2
1646069060000|2022-02-28 17:24:20|44634.9|44614.9|44629.9|44609.9|44634.9|44614.9|44629.9|44609.9|9
1646069070000|2022-02-28 17:24:30|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|44627.4|44607.4|5
1646069080000|2022-02-28 17:24:40|44629.9|44609.9|44627.4|44607.4|44629.9|44609.9|44627.4|44607.4|6
1646069090000|2022-02-28 17:24:50|44624.9|44604.9|44624.9|44604.9|44624.9|44604.9|44622.4|44602.4|1
1646069100000|2022-02-28 17:25:00|44622.4|44602.4|44622.4|44602.4|44627.4|44607.4|44622.4|44602.4|8
1646069110000|2022-02-28 17:25:10|44620|44600|44612.4|44592.4|44622.4|44602.4|44609.9|44589.9|17
1646069120000|2022-02-28 17:25:20|44610|44590|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|5
1646069130000|2022-02-28 17:25:30|44610|44590|44609.9|44589.9|44610|44590|44607.4|44587.4|17
1646069140000|2022-02-28 17:25:40|44612.4|44592.4|44594.9|44574.9|44612.4|44592.4|44594.9|44574.9|19
1646069150000|2022-02-28 17:25:50|44597.4|44577.4|44599.9|44579.9|44599.9|44579.9|44597.4|44577.4|3
1646069160000|2022-02-28 17:26:00|44597.4|44577.4|44599.9|44579.9|44602.4|44582.4|44597.4|44577.4|11
1646069170000|2022-02-28 17:26:10|44597.5|44577.5|44597.4|44577.4|44599.9|44579.9|44597.4|44577.4|1
1646069180000|2022-02-28 17:26:20|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|44597.5|44577.5|4
1646069190000|2022-02-28 17:26:30|44600|44580|44599.9|44579.9|44600|44580|44597.4|44577.4|11
1646069200000|2022-02-28 17:26:40|44597.5|44577.5|44599.9|44579.9|44599.9|44579.9|44597.4|44577.4|122
1646069210000|2022-02-28 17:26:50|44602.4|44582.4|44612.4|44592.4|44612.4|44592.4|44602.4|44582.4|26
1646069220000|2022-02-28 17:27:00|44614.9|44594.9|44617.4|44597.4|44617.4|44597.4|44614.9|44594.9|44
1646069230000|2022-02-28 17:27:10|44619.9|44599.9|44615|44595|44619.9|44599.9|44615|44595|13
1646069240000|2022-02-28 17:27:20|44612.5|44592.5|44614.9|44594.9|44617.4|44597.4|44612.5|44592.5|4
1646069250000|2022-02-28 17:27:30|44617.4|44597.4|44614.9|44594.9|44617.4|44597.4|44614.9|44594.9|1
1646069260000|2022-02-28 17:27:40|44617.4|44597.4|44619.9|44599.9|44619.9|44599.9|44617.4|44597.4|60
1646069270000|2022-02-28 17:27:50|44617.4|44597.4|44619.9|44599.9|44619.9|44599.9|44615|44595|4
1646069280000|2022-02-28 17:28:00|44622.4|44602.4|44619.9|44599.9|44622.4|44602.4|44619.9|44599.9|8
1646069290000|2022-02-28 17:28:10|44617.5|44597.5|44614.9|44594.9|44617.5|44597.5|44614.9|44594.9|9
1646069300000|2022-02-28 17:28:20|44617.4|44597.4|44614.9|44594.9|44617.4|44597.4|44612.4|44592.4|7
1646069310000|2022-02-28 17:28:30|44612.4|44592.4|44607.4|44587.4|44617.4|44597.4|44607.4|44587.4|8
1646069320000|2022-02-28 17:28:40|44605|44585|44599.9|44579.9|44607.4|44587.4|44599.9|44579.9|0
1646069330000|2022-02-28 17:28:50|44597.4|44577.4|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|6
1646069340000|2022-02-28 17:29:00|44597.5|44577.5|44597.4|44577.4|44599.9|44579.9|44597.4|44577.4|10
1646069350000|2022-02-28 17:29:10|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|44592.6|44572.6|13
1646069360000|2022-02-28 17:29:20|44590.2|44570.2|44590.2|44570.2|44590.2|44570.2|44587.7|44567.7|1
1646069370000|2022-02-28 17:29:30|44587.7|44567.7|44592.5|44572.5|44592.5|44572.5|44587.7|44567.7|1
1646069380000|2022-02-28 17:29:40|44595|44575|44597.4|44577.4|44597.4|44577.4|44595|44575|8
1646069390000|2022-02-28 17:29:50|44594.9|44574.9|44595|44575|44597.4|44577.4|44594.9|44574.9|15
1646069400000|2022-02-28 17:30:00|44592.5|44572.5|44592.5|44572.5|44595|44575|44589.9|44569.9|37
1646069410000|2022-02-28 17:30:10|44594.9|44574.9|44554.9|44534.9|44594.9|44574.9|44554.9|44534.9|25
1646069420000|2022-02-28 17:30:20|44555|44535|44554.9|44534.9|44560|44540|44552.5|44532.5|46
1646069430000|2022-02-28 17:30:30|44557.4|44537.4|44557.4|44537.4|44557.4|44537.4|44554.9|44534.9|7
1646069440000|2022-02-28 17:30:40|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|44559.9|44539.9|13
1646069450000|2022-02-28 17:30:50|44562.4|44542.4|44575|44555|44575|44555|44562.4|44542.4|16
1646069460000|2022-02-28 17:31:00|44577.4|44557.4|44600|44580|44600|44580|44577.4|44557.4|28
1646069470000|2022-02-28 17:31:10|44599.9|44579.9|44612.4|44592.4|44612.4|44592.4|44599.9|44579.9|16
1646069480000|2022-02-28 17:31:20|44609.9|44589.9|44610|44590|44612.4|44592.4|44609.9|44589.9|5
1646069490000|2022-02-28 17:31:30|44609.9|44589.9|44609.9|44589.9|44614.9|44594.9|44609.9|44589.9|15
1646069500000|2022-02-28 17:31:40|44607.4|44587.4|44604.9|44584.9|44607.4|44587.4|44599.9|44579.9|10
1646069510000|2022-02-28 17:31:50|44607.3|44587.3|44589.9|44569.9|44607.4|44587.4|44589.9|44569.9|4
1646069520000|2022-02-28 17:32:00|44587.4|44567.4|44579.9|44559.9|44587.4|44567.4|44574.9|44554.9|12
1646069530000|2022-02-28 17:32:10|44582.4|44562.4|44582.4|44562.4|44584.9|44564.9|44582.4|44562.4|7
1646069540000|2022-02-28 17:32:20|44584.9|44564.9|44577.4|44557.4|44584.9|44564.9|44575|44555|12
1646069550000|2022-02-28 17:32:30|44579.9|44559.9|44577.4|44557.4|44579.9|44559.9|44577.4|44557.4|4
1646069560000|2022-02-28 17:32:40|44579.9|44559.9|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|35
1646069570000|2022-02-28 17:32:50|44575|44555|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|2
1646069580000|2022-02-28 17:33:00|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|10
1646069590000|2022-02-28 17:33:10|44577.4|44557.4|44587.4|44567.4|44587.4|44567.4|44577.4|44557.4|4
1646069600000|2022-02-28 17:33:20|44585|44565|44587.4|44567.4|44587.4|44567.4|44585|44565|7
1646069610000|2022-02-28 17:33:30|44584.9|44564.9|44580|44560|44584.9|44564.9|44580|44560|6
1646069620000|2022-02-28 17:33:40|44577.6|44557.6|44574.9|44554.9|44580|44560|44574.9|44554.9|12
1646069630000|2022-02-28 17:33:50|44572.4|44552.4|44557.4|44537.4|44574.9|44554.9|44554.9|44534.9|63
1646069640000|2022-02-28 17:34:00|44559.9|44539.9|44569.9|44549.9|44574.9|44554.9|44559.9|44539.9|17
1646069650000|2022-02-28 17:34:10|44567.4|44547.4|44567.4|44547.4|44570|44550|44567.4|44547.4|8
1646069660000|2022-02-28 17:34:20|44567.5|44547.5|44567.4|44547.4|44570|44550|44567.4|44547.4|5
1646069670000|2022-02-28 17:34:30|44562.4|44542.4|44562.4|44542.4|44564.9|44544.9|44559.9|44539.9|15
1646069680000|2022-02-28 17:34:40|44564.9|44544.9|44574.9|44554.9|44577.3|44557.3|44564.9|44544.9|10
1646069690000|2022-02-28 17:34:50|44572.4|44552.4|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|9
1646069700000|2022-02-28 17:35:00|44577.4|44557.4|44577.4|44557.4|44579.9|44559.9|44577.4|44557.4|8
1646069710000|2022-02-28 17:35:10|44574.9|44554.9|44579.9|44559.9|44579.9|44559.9|44569.9|44549.9|16
1646069720000|2022-02-28 17:35:20|44577.4|44557.4|44570|44550|44577.4|44557.4|44570|44550|31
1646069730000|2022-02-28 17:35:30|44574.9|44554.9|44569.9|44549.9|44577.4|44557.4|44567.4|44547.4|28
1646069740000|2022-02-28 17:35:40|44567.4|44547.4|44569.9|44549.9|44569.9|44549.9|44567.4|44547.4|4
1646069750000|2022-02-28 17:35:50|44570|44550|44582.5|44562.5|44582.5|44562.5|44570|44550|10
1646069760000|2022-02-28 17:36:00|44585|44565|44587.5|44567.5|44589.9|44569.9|44585|44565|15
1646069770000|2022-02-28 17:36:10|44590|44570|44589.9|44569.9|44590|44570|44587.4|44567.4|13
1646069780000|2022-02-28 17:36:20|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|14
1646069790000|2022-02-28 17:36:30|44580|44560|44580|44560|44580|44560|44580|44560|4
1646069800000|2022-02-28 17:36:40|44575|44555|44574.9|44554.9|44575|44555|44572.6|44552.6|60
1646069810000|2022-02-28 17:36:50|44577.4|44557.4|44584.9|44564.9|44584.9|44564.9|44574.9|44554.9|15
1646069820000|2022-02-28 17:37:00|44585|44565|44579.9|44559.9|44585|44565|44579.9|44559.9|25
1646069830000|2022-02-28 17:37:10|44577.5|44557.5|44579.9|44559.9|44579.9|44559.9|44577.5|44557.5|34
1646069840000|2022-02-28 17:37:20|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|44582.4|44562.4|9
1646069850000|2022-02-28 17:37:30|44587.4|44567.4|44589.9|44569.9|44589.9|44569.9|44587.4|44567.4|15
1646069860000|2022-02-28 17:37:40|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|4
1646069870000|2022-02-28 17:37:50|||||||||1
1646069880000|2022-02-28 17:38:00|44582.5|44562.5|44587.4|44567.4|44587.4|44567.4|44582.5|44562.5|4
1646069890000|2022-02-28 17:38:10|44589.9|44569.9|44587.4|44567.4|44589.9|44569.9|44587.4|44567.4|19
1646069900000|2022-02-28 17:38:20|||||||||1
1646069910000|2022-02-28 17:38:30|44585|44565|44584.9|44564.9|44587.4|44567.4|44584.9|44564.9|18
1646069920000|2022-02-28 17:38:40|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|3
1646069930000|2022-02-28 17:38:50|||||||||3
1646069940000|2022-02-28 17:39:00|44579.9|44559.9|44579.9|44559.9|44582.4|44562.4|44577.4|44557.4|10
1646069950000|2022-02-28 17:39:10|44580|44560|44577.4|44557.4|44580|44560|44572.4|44552.4|13
1646069960000|2022-02-28 17:39:20|44579.9|44559.9|44582.4|44562.4|44582.4|44562.4|44577.4|44557.4|4
1646069970000|2022-02-28 17:39:30|44584.9|44564.9|44585|44565|44587.4|44567.4|44582.4|44562.4|0
1646069980000|2022-02-28 17:39:40|44587.4|44567.4|44594.9|44574.9|44595|44575|44587.4|44567.4|11
1646069990000|2022-02-28 17:39:50|44592.4|44572.4|44590|44570|44592.5|44572.5|44590|44570|4
1646070000000|2022-02-28 17:40:00|44587.6|44567.6|44587.4|44567.4|44589.9|44569.9|44582.5|44562.5|15
1646070010000|2022-02-28 17:40:10|44589.9|44569.9|44590|44570|44592.4|44572.4|44582.4|44562.4|5
1646070020000|2022-02-28 17:40:20|44590.1|44570.1|44592.4|44572.4|44595|44575|44590.1|44570.1|8
1646070030000|2022-02-28 17:40:30|44592.5|44572.5|44592.4|44572.4|44592.5|44572.5|44592.4|44572.4|6
1646070040000|2022-02-28 17:40:40|44590|44570|44585|44565|44590|44570|44585|44565|8
1646070050000|2022-02-28 17:40:50|44587.4|44567.4|44585|44565|44587.4|44567.4|44585|44565|15
1646070060000|2022-02-28 17:41:00|44587.4|44567.4|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|2
1646070070000|2022-02-28 17:41:10|44580|44560|44580|44560|44585|44565|44579.9|44559.9|19
1646070080000|2022-02-28 17:41:20|44579.9|44559.9|44582.4|44562.4|44582.4|44562.4|44577.4|44557.4|13
1646070090000|2022-02-28 17:41:30|44580|44560|44577.4|44557.4|44582.4|44562.4|44577.4|44557.4|3
1646070100000|2022-02-28 17:41:40|44575|44555|44564.9|44544.9|44575|44555|44564.9|44544.9|24
1646070110000|2022-02-28 17:41:50|44565|44545|44574.9|44554.9|44574.9|44554.9|44564.9|44544.9|13
1646070120000|2022-02-28 17:42:00|44577.4|44557.4|44584.9|44564.9|44584.9|44564.9|44577.4|44557.4|9
1646070130000|2022-02-28 17:42:10|44582.4|44562.4|44582.5|44562.5|44584.9|44564.9|44582.4|44562.4|4
1646070140000|2022-02-28 17:42:20|44582.4|44562.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|15
1646070150000|2022-02-28 17:42:30|44589.9|44569.9|44590|44570|44590|44570|44587.4|44567.4|10
1646070160000|2022-02-28 17:42:40|44587.6|44567.6|44587.4|44567.4|44590|44570|44587.4|44567.4|8
1646070170000|2022-02-28 17:42:50|44589.9|44569.9|44587.4|44567.4|44590|44570|44587.4|44567.4|4
1646070180000|2022-02-28 17:43:00|44585|44565|44579.9|44559.9|44585|44565|44579.9|44559.9|7
1646070190000|2022-02-28 17:43:10|44577.4|44557.4|44572.4|44552.4|44577.4|44557.4|44572.4|44552.4|4
1646070200000|2022-02-28 17:43:20|44572.5|44552.5|44564.9|44544.9|44572.5|44552.5|44564.9|44544.9|14
1646070210000|2022-02-28 17:43:30|44562.4|44542.4|44552.5|44532.5|44562.4|44542.4|44550|44530|38
1646070220000|2022-02-28 17:43:40|44554.9|44534.9|44545|44525|44555|44535|44544.9|44524.9|27
1646070230000|2022-02-28 17:43:50|44542.5|44522.5|44524.9|44504.9|44542.5|44522.5|44522.4|44502.4|62
1646070240000|2022-02-28 17:44:00|44522.4|44502.4|44527.4|44507.4|44532.4|44512.4|44522.4|44502.4|35
1646070250000|2022-02-28 17:44:10|44529.9|44509.9|44527.5|44507.5|44534.9|44514.9|44527.5|44507.5|18
1646070260000|2022-02-28 17:44:20|44532.4|44512.4|44527.4|44507.4|44532.4|44512.4|44527.4|44507.4|16
1646070270000|2022-02-28 17:44:30|44524.9|44504.9|44522.4|44502.4|44524.9|44504.9|44517.5|44497.5|38
1646070280000|2022-02-28 17:44:40|44522.5|44502.5|44527.4|44507.4|44530|44510|44522.5|44502.5|18
1646070290000|2022-02-28 17:44:50|44524.9|44504.9|44524.9|44504.9|44527.4|44507.4|44524.9|44504.9|4
1646070300000|2022-02-28 17:45:00|44522.5|44502.5|44525|44505|44525|44505|44520|44500|39
1646070310000|2022-02-28 17:45:10|44522.6|44502.6|44520|44500|44525|44505|44517.6|44497.6|25
1646070320000|2022-02-28 17:45:20|44517.6|44497.6|44520.1|44500.1|44520.1|44500.1|44515|44495|19
1646070330000|2022-02-28 17:45:30|44520|44500|44522.4|44502.4|44524.9|44504.9|44520|44500|8
1646070340000|2022-02-28 17:45:40|44519.9|44499.9|44522.4|44502.4|44524.9|44504.9|44519.9|44499.9|8
1646070350000|2022-02-28 17:45:50|||||||||3
1646070360000|2022-02-28 17:46:00|44520|44500|44522.4|44502.4|44524.9|44504.9|44519.9|44499.9|8
1646070370000|2022-02-28 17:46:10|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|44522.4|44502.4|10
1646070380000|2022-02-28 17:46:20|44527.4|44507.4|44522.4|44502.4|44527.4|44507.4|44522.4|44502.4|20
1646070390000|2022-02-28 17:46:30|||||||||1
1646070400000|2022-02-28 17:46:40|44519.9|44499.9|44517.4|44497.4|44519.9|44499.9|44517.4|44497.4|6
1646070410000|2022-02-28 17:46:50|44519.9|44499.9|44519.9|44499.9|44522.4|44502.4|44517.4|44497.4|8
1646070420000|2022-02-28 17:47:00|44517.4|44497.4|44522.4|44502.4|44522.4|44502.4|44517.4|44497.4|8
1646070430000|2022-02-28 17:47:10|||||||||10
1646070440000|2022-02-28 17:47:20|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|44524.9|44504.9|3
1646070450000|2022-02-28 17:47:30|44522.4|44502.4|44517.4|44497.4|44522.4|44502.4|44515.1|44495.1|9
1646070460000|2022-02-28 17:47:40|44517.5|44497.5|44524.9|44504.9|44524.9|44504.9|44517.5|44497.5|10
1646070470000|2022-02-28 17:47:50|44527.5|44507.5|44527.4|44507.4|44527.5|44507.5|44527.4|44507.4|22
1646070480000|2022-02-28 17:48:00|44522.5|44502.5|44522.5|44502.5|44525|44505|44522.4|44502.4|16
1646070490000|2022-02-28 17:48:10|44522.4|44502.4|44522.3|44502.3|44522.5|44502.5|44522.3|44502.3|2
1646070500000|2022-02-28 17:48:20|44524.9|44504.9|44527.4|44507.4|44529.8|44509.8|44524.9|44504.9|9
1646070510000|2022-02-28 17:48:30|44525|44505|44524.9|44504.9|44527.4|44507.4|44524.9|44504.9|4
1646070520000|2022-02-28 17:48:40|44525|44505|44522.4|44502.4|44527.4|44507.4|44522.4|44502.4|18
1646070530000|2022-02-28 17:48:50|44515.2|44495.2|44515.1|44495.1|44517.5|44497.5|44515.1|44495.1|5
1646070540000|2022-02-28 17:49:00|44512.7|44492.7|44524.9|44504.9|44524.9|44504.9|44512.6|44492.6|21
1646070550000|2022-02-28 17:49:10|||||||||4
1646070560000|2022-02-28 17:49:20|44527.4|44507.4|44532.4|44512.4|44532.4|44512.4|44527.4|44507.4|12
1646070570000|2022-02-28 17:49:30|44534.9|44514.9|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|7
1646070580000|2022-02-28 17:49:40|44534.9|44514.9|44534.9|44514.9|44537.4|44517.4|44532.4|44512.4|1
1646070590000|2022-02-28 17:49:50|44532.5|44512.5|44534.9|44514.9|44534.9|44514.9|44532.5|44512.5|3
1646070600000|2022-02-28 17:50:00|44532.5|44512.5|44545|44525|44547.5|44527.5|44532.4|44512.4|21
1646070610000|2022-02-28 17:50:10|44547.4|44527.4|44559.9|44539.9|44559.9|44539.9|44547.4|44527.4|16
1646070620000|2022-02-28 17:50:20|44557.4|44537.4|44557.4|44537.4|44560|44540|44555|44535|4
1646070630000|2022-02-28 17:50:30|44555|44535|44552.4|44532.4|44555|44535|44552.4|44532.4|4
1646070640000|2022-02-28 17:50:40|44554.9|44534.9|44547.4|44527.4|44554.9|44534.9|44547.4|44527.4|13
1646070650000|2022-02-28 17:50:50|44545|44525|44545|44525|44545|44525|44545|44525|6
1646070660000|2022-02-28 17:51:00|44542.5|44522.5|44544.9|44524.9|44547.4|44527.4|44542.4|44522.4|15
1646070670000|2022-02-28 17:51:10|44547.4|44527.4|44547.4|44527.4|44549.9|44529.9|44544.9|44524.9|7
1646070680000|2022-02-28 17:51:20|44544.9|44524.9|44547.4|44527.4|44547.4|44527.4|44544.9|44524.9|2
1646070690000|2022-02-28 17:51:30|44544.9|44524.9|44549.9|44529.9|44552.4|44532.4|44544.9|44524.9|8
1646070700000|2022-02-28 17:51:40|44547.4|44527.4|44539.9|44519.9|44547.4|44527.4|44539.9|44519.9|22
1646070710000|2022-02-28 17:51:50|44542.4|44522.4|44537.4|44517.4|44542.4|44522.4|44537.4|44517.4|2
1646070720000|2022-02-28 17:52:00|44535|44515|44544.9|44524.9|44544.9|44524.9|44535|44515|7
1646070730000|2022-02-28 17:52:10|44547.4|44527.4|44544.9|44524.9|44547.4|44527.4|44542.5|44522.5|8
1646070740000|2022-02-28 17:52:20|44547.4|44527.4|44534.9|44514.9|44547.4|44527.4|44534.9|44514.9|11
1646070750000|2022-02-28 17:52:30|44537.4|44517.4|44537.4|44517.4|44537.4|44517.4|44534.9|44514.9|17
1646070760000|2022-02-28 17:52:40|44539.9|44519.9|44545|44525|44545|44525|44539.9|44519.9|13
1646070770000|2022-02-28 17:52:50|44547.4|44527.4|44555|44535|44555|44535|44547.4|44527.4|11
1646070780000|2022-02-28 17:53:00|44557.4|44537.4|44549.9|44529.9|44557.4|44537.4|44549.9|44529.9|16
1646070790000|2022-02-28 17:53:10|44550|44530|44557.4|44537.4|44557.4|44537.4|44550|44530|5
1646070800000|2022-02-28 17:53:20|44557.5|44537.5|44562.4|44542.4|44564.9|44544.9|44557.5|44537.5|11
1646070810000|2022-02-28 17:53:30|44564.9|44544.9|44562.4|44542.4|44567.4|44547.4|44559.9|44539.9|6
1646070820000|2022-02-28 17:53:40|44562.5|44542.5|44564.9|44544.9|44564.9|44544.9|44562.5|44542.5|8
1646070830000|2022-02-28 17:53:50|44572.4|44552.4|44599.9|44579.9|44599.9|44579.9|44572.4|44552.4|31
1646070840000|2022-02-28 17:54:00|44602.4|44582.4|44600|44580|44602.4|44582.4|44599.9|44579.9|12
1646070850000|2022-02-28 17:54:10|44599.9|44579.9|44592.4|44572.4|44599.9|44579.9|44587.6|44567.6|11
1646070860000|2022-02-28 17:54:20|44592.5|44572.5|44599.9|44579.9|44599.9|44579.9|44592.5|44572.5|24
1646070870000|2022-02-28 17:54:30|44602.4|44582.4|44595|44575|44602.4|44582.4|44592.5|44572.5|21
1646070880000|2022-02-28 17:54:40|44600|44580|44600|44580|44602.4|44582.4|44599.9|44579.9|10
1646070890000|2022-02-28 17:54:50|44604.9|44584.9|44604.9|44584.9|44605|44585|44600|44580|17
1646070900000|2022-02-28 17:55:00|44602.4|44582.4|44602.5|44582.5|44605|44585|44602.4|44582.4|22
1646070910000|2022-02-28 17:55:10|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44595|44575|15
1646070920000|2022-02-28 17:55:20|44599.9|44579.9|44609.9|44589.9|44609.9|44589.9|44599.9|44579.9|9
1646070930000|2022-02-28 17:55:30|44610|44590|44604.9|44584.9|44610|44590|44592.6|44572.6|41
1646070940000|2022-02-28 17:55:40|44609.8|44589.8|44597.5|44577.5|44609.9|44589.9|44597.5|44577.5|32
1646070950000|2022-02-28 17:55:50|44595|44575|44582.5|44562.5|44597.5|44577.5|44582.5|44562.5|18
1646070960000|2022-02-28 17:56:00|44579.9|44559.9|44575|44555|44579.9|44559.9|44575|44555|26
1646070970000|2022-02-28 17:56:10|44577.4|44557.4|44587.4|44567.4|44589.9|44569.9|44577.4|44557.4|26
1646070980000|2022-02-28 17:56:20|44584.9|44564.9|44569.9|44549.9|44584.9|44564.9|44569.9|44549.9|32
1646070990000|2022-02-28 17:56:30|44567.4|44547.4|44567.4|44547.4|44567.4|44547.4|44559.9|44539.9|18
1646071000000|2022-02-28 17:56:40|44569.9|44549.9|44574.9|44554.9|44574.9|44554.9|44569.9|44549.9|10
1646071010000|2022-02-28 17:56:50|44575|44555|44579.9|44559.9|44579.9|44559.9|44575|44555|12
1646071020000|2022-02-28 17:57:00|44582.4|44562.4|44599.9|44579.9|44602.4|44582.4|44582.4|44562.4|45
1646071030000|2022-02-28 17:57:10|44597.5|44577.5|44599.9|44579.9|44602.4|44582.4|44597.5|44577.5|23
1646071040000|2022-02-28 17:57:20|44602.4|44582.4|44600|44580|44602.4|44582.4|44600|44580|18
1646071050000|2022-02-28 17:57:30|44599.9|44579.9|44592.4|44572.4|44599.9|44579.9|44592.3|44572.3|17
1646071060000|2022-02-28 17:57:40|44594.9|44574.9|44594.9|44574.9|44597.4|44577.4|44592.4|44572.4|11
1646071070000|2022-02-28 17:57:50|44595|44575|44605|44585|44605.1|44585.1|44595|44575|14
1646071080000|2022-02-28 17:58:00|44605.1|44585.1|44604.9|44584.9|44612.5|44592.5|44602.4|44582.4|26
1646071090000|2022-02-28 17:58:10|44605|44585|44604.9|44584.9|44607.4|44587.4|44604.9|44584.9|18
1646071100000|2022-02-28 17:58:20|44605|44585|44604.9|44584.9|44605|44585|44602.5|44582.5|13
1646071110000|2022-02-28 17:58:30|44602.5|44582.5|44604.9|44584.9|44607.4|44587.4|44600|44580|25
1646071120000|2022-02-28 17:58:40|44607.4|44587.4|44620|44600|44620|44600|44607.4|44587.4|30
1646071130000|2022-02-28 17:58:50|44622.5|44602.5|44605|44585|44624.9|44604.9|44605|44585|33
1646071140000|2022-02-28 17:59:00|44600.2|44580.2|44555.2|44535.2|44600.2|44580.2|44555.2|44535.2|218
1646071150000|2022-02-28 17:59:10|44557.6|44537.6|44539.9|44519.9|44557.6|44537.6|44530|44510|154
1646071160000|2022-02-28 17:59:20|44542.4|44522.4|44552.4|44532.4|44554.9|44534.9|44542.4|44522.4|156
1646071170000|2022-02-28 17:59:30|44554.8|44534.8|44557.3|44537.3|44557.4|44537.4|44554.8|44534.8|153
1646071180000|2022-02-28 17:59:40|44554.8|44534.8|44557.4|44537.4|44557.4|44537.4|44552.3|44532.3|192
1646071190000|2022-02-28 17:59:50|44562.3|44542.3|44577.2|44557.2|44577.2|44557.2|44562.2|44542.2|160
1646071200000|2022-02-28 18:00:00|44574.9|44554.9|44587.3|44567.3|44587.3|44567.3|44569.8|44549.8|92
1646071210000|2022-02-28 18:00:10|44589.9|44569.9|44587.4|44567.4|44592.4|44572.4|44587.4|44567.4|26
1646071220000|2022-02-28 18:00:20|44589.9|44569.9|44607.4|44587.4|44607.5|44587.5|44589.9|44569.9|13
1646071230000|2022-02-28 18:00:30|44609.9|44589.9|44607.4|44587.4|44612.4|44592.4|44607.4|44587.4|18
1646071240000|2022-02-28 18:00:40|44609.9|44589.9|44607.4|44587.4|44609.9|44589.9|44607.4|44587.4|11
1646071250000|2022-02-28 18:00:50|44609.9|44589.9|44607.4|44587.4|44609.9|44589.9|44607.4|44587.4|7
1646071260000|2022-02-28 18:01:00|44604.9|44584.9|44602.4|44582.4|44604.9|44584.9|44597.4|44577.4|56
1646071270000|2022-02-28 18:01:10|44604.9|44584.9|44605.1|44585.1|44605.1|44585.1|44604.9|44584.9|5
1646071280000|2022-02-28 18:01:20|44605.2|44585.2|44605.2|44585.2|44605.2|44585.2|44605.1|44585.1|3
1646071290000|2022-02-28 18:01:30|44605.1|44585.1|44605.1|44585.1|44605.2|44585.2|44605.1|44585.1|3
1646071300000|2022-02-28 18:01:40|44605|44585|44609.9|44589.9|44610|44590|44605|44585|8
1646071310000|2022-02-28 18:01:50|44610|44590|44610|44590|44610|44590|44609.9|44589.9|3
1646071320000|2022-02-28 18:02:00|44607.5|44587.5|44592.4|44572.4|44607.5|44587.5|44592.4|44572.4|4
1646071330000|2022-02-28 18:02:10|44594.9|44574.9|44595.1|44575.1|44597.5|44577.5|44594.9|44574.9|7
1646071340000|2022-02-28 18:02:20|44595|44575|44597.6|44577.6|44597.6|44577.6|44592.5|44572.5|2
1646071350000|2022-02-28 18:02:30|44600|44580|44604.9|44584.9|44604.9|44584.9|44600|44580|6
1646071360000|2022-02-28 18:02:40|44602.4|44582.4|44604.9|44584.9|44604.9|44584.9|44602.4|44582.4|2
1646071370000|2022-02-28 18:02:50|44602.4|44582.4|44600|44580|44604.9|44584.9|44600|44580|7
1646071380000|2022-02-28 18:03:00|44599.9|44579.9|44594.9|44574.9|44599.9|44579.9|44592.4|44572.4|14
1646071390000|2022-02-28 18:03:10|44594.8|44574.8|44587.4|44567.4|44594.9|44574.9|44587.4|44567.4|3
1646071400000|2022-02-28 18:03:20|44585|44565|44577.6|44557.6|44585|44565|44577.6|44557.6|6
1646071410000|2022-02-28 18:03:30|44577.5|44557.5|44574.9|44554.9|44579.9|44559.9|44574.9|44554.9|4
1646071420000|2022-02-28 18:03:40|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44575|44555|16
1646071430000|2022-02-28 18:03:50|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|44574.9|44554.9|15
1646071440000|2022-02-28 18:04:00|44572.4|44552.4|44572.4|44552.4|44574.9|44554.9|44572.4|44552.4|1
1646071450000|2022-02-28 18:04:10|||||||||3
1646071460000|2022-02-28 18:04:20|44570|44550|44575|44555|44575|44555|44570|44550|5
1646071470000|2022-02-28 18:04:30|44577.4|44557.4|44575|44555|44577.5|44557.5|44575|44555|3
1646071480000|2022-02-28 18:04:40|44577.4|44557.4|44574.9|44554.9|44577.4|44557.4|44574.9|44554.9|6
1646071490000|2022-02-28 18:04:50|44567.5|44547.5|44562.4|44542.4|44567.5|44547.5|44562.4|44542.4|47
1646071500000|2022-02-28 18:05:00|44564.9|44544.9|44582.5|44562.5|44582.6|44562.6|44564.9|44544.9|16
1646071510000|2022-02-28 18:05:10|44582.6|44562.6|44582.4|44562.4|44587.4|44567.4|44582.4|44562.4|4
1646071520000|2022-02-28 18:05:20|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|44579.9|44559.9|3
1646071530000|2022-02-28 18:05:30|44577.5|44557.5|44577.4|44557.4|44577.5|44557.5|44577.4|44557.4|4
1646071540000|2022-02-28 18:05:40|||||||||2
1646071550000|2022-02-28 18:05:50|44574.9|44554.9|44572.5|44552.5|44574.9|44554.9|44572.5|44552.5|2
1646071560000|2022-02-28 18:06:00|44572.4|44552.4|44565|44545|44572.4|44552.4|44565|44545|14
1646071570000|2022-02-28 18:06:10|44559.9|44539.9|44557.4|44537.4|44559.9|44539.9|44557.4|44537.4|7
1646071580000|2022-02-28 18:06:20|44555|44535|44552.5|44532.5|44555|44535|44552.5|44532.5|14
1646071590000|2022-02-28 18:06:30|44554.9|44534.9|44557.4|44537.4|44557.4|44537.4|44552.4|44532.4|5
1646071600000|2022-02-28 18:06:40|44557.5|44537.5|44557.4|44537.4|44557.6|44537.6|44557.4|44537.4|11
1646071610000|2022-02-28 18:06:50|44557.5|44537.5|44555|44535|44557.5|44537.5|44555|44535|8
1646071620000|2022-02-28 18:07:00|44552.4|44532.4|44539.9|44519.9|44552.4|44532.4|44539.9|44519.9|17
1646071630000|2022-02-28 18:07:10|44542.4|44522.4|44547.4|44527.4|44549.9|44529.9|44542.4|44522.4|26
1646071650000|2022-02-28 18:07:30|44549.9|44529.9|44547.4|44527.4|44552.3|44532.3|44547.4|44527.4|6
1646071660000|2022-02-28 18:07:40|44549.9|44529.9|44547.5|44527.5|44549.9|44529.9|44547.5|44527.5|4
1646071670000|2022-02-28 18:07:50|44549.9|44529.9|44557.5|44537.5|44557.5|44537.5|44549.9|44529.9|10
1646071680000|2022-02-28 18:08:00|44559.9|44539.9|44567.6|44547.6|44567.6|44547.6|44559.9|44539.9|5
1646071690000|2022-02-28 18:08:10|44567.5|44547.5|44570.1|44550.1|44570.1|44550.1|44567.5|44547.5|5
1646071700000|2022-02-28 18:08:20|44572.5|44552.5|44574.9|44554.9|44574.9|44554.9|44572.4|44552.4|3
1646071710000|2022-02-28 18:08:30|44572.5|44552.5|44572.4|44552.4|44572.5|44552.5|44572.4|44552.4|3
1646071720000|2022-02-28 18:08:40|44572.6|44552.6|44575|44555|44575|44555|44572.5|44552.5|3
1646071730000|2022-02-28 18:08:50|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|44572.6|44552.6|5
1646071740000|2022-02-28 18:09:00|44572.5|44552.5|44572.5|44552.5|44575|44555|44572.5|44552.5|3
1646071750000|2022-02-28 18:09:10|44572.4|44552.4|44574.9|44554.9|44577.4|44557.4|44572.4|44552.4|2
1646071760000|2022-02-28 18:09:20|44575|44555|44579.8|44559.8|44579.8|44559.8|44575|44555|9
1646071770000|2022-02-28 18:09:30|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|44577.4|44557.4|0
1646071780000|2022-02-28 18:09:40|||||||||1
1646071790000|2022-02-28 18:09:50|44580|44560|44579.8|44559.8|44580|44560|44579.8|44559.8|2
1646071800000|2022-02-28 18:10:00|44577.4|44557.4|44577.4|44557.4|44582.3|44562.3|44577.4|44557.4|4
1646071810000|2022-02-28 18:10:10|44575|44555|44577.4|44557.4|44577.4|44557.4|44574.9|44554.9|6
1646071820000|2022-02-28 18:10:20|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|44577.5|44557.5|0
1646071830000|2022-02-28 18:10:30|44577.6|44557.6|44577.5|44557.5|44580|44560|44577.5|44557.5|10
1646071840000|2022-02-28 18:10:40|||||||||2
1646071850000|2022-02-28 18:10:50|44582.5|44562.5|44587.5|44567.5|44590|44570|44582.5|44562.5|2
1646071860000|2022-02-28 18:11:00|44590|44570|44587.5|44567.5|44590|44570|44587.5|44567.5|4
1646071870000|2022-02-28 18:11:10|44590|44570|44597.4|44577.4|44597.4|44577.4|44587.4|44567.4|10
1646071880000|2022-02-28 18:11:20|44599.9|44579.9|44602.4|44582.4|44602.4|44582.4|44597.4|44577.4|3
1646071890000|2022-02-28 18:11:30|44599.9|44579.9|44602.4|44582.4|44602.4|44582.4|44599.8|44579.8|8
1646071900000|2022-02-28 18:11:40|44600|44580|44602.4|44582.4|44604.9|44584.9|44600|44580|2
1646071910000|2022-02-28 18:11:50|44604.8|44584.8|44607.4|44587.4|44607.4|44587.4|44604.8|44584.8|2
1646071920000|2022-02-28 18:12:00|44607.5|44587.5|44609.9|44589.9|44612.4|44592.4|44607.4|44587.4|5
1646071930000|2022-02-28 18:12:10|44607.5|44587.5|44612.4|44592.4|44612.4|44592.4|44607.5|44587.5|2
1646071940000|2022-02-28 18:12:20|44610|44590|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|8
1646071950000|2022-02-28 18:12:30|44610|44590|44607.3|44587.3|44610|44590|44607.3|44587.3|4
1646071960000|2022-02-28 18:12:40|44607.4|44587.4|44607.4|44587.4|44607.4|44587.4|44605|44585|0
1646071970000|2022-02-28 18:12:50|44609.8|44589.8|44609.9|44589.9|44609.9|44589.9|44609.8|44589.8|1
1646071980000|2022-02-28 18:13:00|44610|44590|44604.8|44584.8|44610|44590|44604.8|44584.8|7
1646071990000|2022-02-28 18:13:10|44607.4|44587.4|44614.8|44594.8|44614.8|44594.8|44607.4|44587.4|2
1646072000000|2022-02-28 18:13:20|44612.3|44592.3|44609.9|44589.9|44612.3|44592.3|44607.4|44587.4|3
1646072010000|2022-02-28 18:13:30|44609.8|44589.8|44607.4|44587.4|44609.9|44589.9|44607.4|44587.4|0
1646072020000|2022-02-28 18:13:40|44609.8|44589.8|44609.8|44589.8|44609.8|44589.8|44607.4|44587.4|0
1646072030000|2022-02-28 18:13:50|44607.4|44587.4|44609.8|44589.8|44609.8|44589.8|44607.4|44587.4|0
1646072040000|2022-02-28 18:14:00|44607.4|44587.4|44609.8|44589.8|44609.8|44589.8|44607.4|44587.4|0
1646072050000|2022-02-28 18:14:10|44612.3|44592.3|44604.9|44584.9|44612.3|44592.3|44602.4|44582.4|3
1646072060000|2022-02-28 18:14:20|44602.5|44582.5|44604.9|44584.9|44604.9|44584.9|44602.5|44582.5|1
1646072070000|2022-02-28 18:14:30|44602.5|44582.5|44607.4|44587.4|44609.9|44589.9|44602.4|44582.4|6
1646072080000|2022-02-28 18:14:40|44604.9|44584.9|44607.4|44587.4|44607.4|44587.4|44604.9|44584.9|4
1646072090000|2022-02-28 18:14:50|44604.9|44584.9|44604.9|44584.9|44607.4|44587.4|44604.9|44584.9|36
1646072100000|2022-02-28 18:15:00|44607.4|44587.4|44609.9|44589.9|44609.9|44589.9|44607.4|44587.4|6
1646072110000|2022-02-28 18:15:10|44607.4|44587.4|44604.9|44584.9|44609.9|44589.9|44604.9|44584.9|23
1646072120000|2022-02-28 18:15:20|44602.5|44582.5|44607.4|44587.4|44607.4|44587.4|44602.4|44582.4|8
1646072130000|2022-02-28 18:15:30|44604.9|44584.9|44604.9|44584.9|44607.4|44587.4|44602.4|44582.4|0
1646072140000|2022-02-28 18:15:40|44607.4|44587.4|44607.4|44587.4|44609.8|44589.8|44602.4|44582.4|6
1646072150000|2022-02-28 18:15:50|44609.8|44589.8|44609.9|44589.9|44612.3|44592.3|44607.4|44587.4|8
1646072160000|2022-02-28 18:16:00|44607.5|44587.5|44634.8|44614.8|44635|44615|44607.3|44587.3|29
1646072170000|2022-02-28 18:16:10|44632.4|44612.4|44642.3|44622.3|44642.3|44622.3|44632.4|44612.4|19
1646072180000|2022-02-28 18:16:20|44644.8|44624.8|44647.4|44627.4|44647.4|44627.4|44642.4|44622.4|38
1646072190000|2022-02-28 18:16:30|44649.8|44629.8|44644.8|44624.8|44649.8|44629.8|44644.8|44624.8|10
1646072200000|2022-02-28 18:16:40|44644.9|44624.9|44649.8|44629.8|44649.8|44629.8|44639.9|44619.9|27
1646072210000|2022-02-28 18:16:50|44647.4|44627.4|44644.9|44624.9|44647.4|44627.4|44644.8|44624.8|8
1646072220000|2022-02-28 18:17:00|44644.8|44624.8|44634.8|44614.8|44644.8|44624.8|44634.8|44614.8|48
1646072230000|2022-02-28 18:17:10|44625|44605|44619.8|44599.8|44625|44605|44614.9|44594.9|18
1646072240000|2022-02-28 18:17:20|44619.9|44599.9|44620|44600|44622.5|44602.5|44619.9|44599.9|8
1646072250000|2022-02-28 18:17:30|44617.5|44597.5|44609.9|44589.9|44617.5|44597.5|44607.4|44587.4|18
1646072260000|2022-02-28 18:17:40|44607.5|44587.5|44609.9|44589.9|44612.3|44592.3|44607.4|44587.4|20
1646072270000|2022-02-28 18:17:50|44617.3|44597.3|44622.4|44602.4|44624.9|44604.9|44617.3|44597.3|16
1646072280000|2022-02-28 18:18:00|44624.9|44604.9|44624.9|44604.9|44629.8|44609.8|44622.4|44602.4|19
1646072290000|2022-02-28 18:18:10|44625|44605|44622.5|44602.5|44625|44605|44622.5|44602.5|5
1646072300000|2022-02-28 18:18:20|44620|44600|44614.9|44594.9|44622.4|44602.4|44614.9|44594.9|8
1646072310000|2022-02-28 18:18:30|44615|44595|44609.9|44589.9|44622.3|44602.3|44609.9|44589.9|10
1646072320000|2022-02-28 18:18:40|44609.8|44589.8|44604.9|44584.9|44609.8|44589.8|44604.9|44584.9|9
1646072330000|2022-02-28 18:18:50|44602.4|44582.4|44597.4|44577.4|44602.4|44582.4|44597.4|44577.4|9
1646072340000|2022-02-28 18:19:00|44594.9|44574.9|44587.4|44567.4|44597.4|44577.4|44587.3|44567.3|8
1646072350000|2022-02-28 18:19:10|44589.8|44569.8|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|7
1646072360000|2022-02-28 18:19:20|44594.8|44574.8|44592.4|44572.4|44594.8|44574.8|44592.4|44572.4|6
1646072380000|2022-02-28 18:19:40|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|44594.9|44574.9|2
1646072390000|2022-02-28 18:19:50|44592.4|44572.4|44594.9|44574.9|44594.9|44574.9|44592.4|44572.4|2
1646072400000|2022-02-28 18:20:00|44594.8|44574.8|44594.9|44574.9|44594.9|44574.9|44592.4|44572.4|0
1646072410000|2022-02-28 18:20:10|44592.4|44572.4|44592.4|44572.4|44597.3|44577.3|44592.4|44572.4|3
1646072420000|2022-02-28 18:20:20|44590|44570|44592.4|44572.4|44592.4|44572.4|44590|44570|4
1646072430000|2022-02-28 18:20:30|44592.3|44572.3|44582.4|44562.4|44592.3|44572.3|44580|44560|6
1646072440000|2022-02-28 18:20:40|44580|44560|44584.8|44564.8|44584.8|44564.8|44580|44560|2
1646072450000|2022-02-28 18:20:50|44587.3|44567.3|44587.4|44567.4|44589.9|44569.9|44587.3|44567.3|2
1646072460000|2022-02-28 18:21:00|44589.9|44569.9|44589.8|44569.8|44592.3|44572.3|44587.4|44567.4|2
1646072470000|2022-02-28 18:21:10|44592.3|44572.3|44592.4|44572.4|44592.4|44572.4|44587.4|44567.4|3
1646072480000|2022-02-28 18:21:20|44592.3|44572.3|44594.8|44574.8|44594.8|44574.8|44587.4|44567.4|10
1646072490000|2022-02-28 18:21:30|44592.3|44572.3|44594.8|44574.8|44594.8|44574.8|44589.8|44569.8|2
1646072500000|2022-02-28 18:21:40|44592.3|44572.3|44592.3|44572.3|44592.3|44572.3|44589.8|44569.8|1
1646072510000|2022-02-28 18:21:50|44589.9|44569.9|44589.8|44569.8|44589.9|44569.9|44589.8|44569.8|1
1646072520000|2022-02-28 18:22:00|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|3
1646072530000|2022-02-28 18:22:10|44584.9|44564.9|44587.4|44567.4|44587.4|44567.4|44584.9|44564.9|3
1646072540000|2022-02-28 18:22:20|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|44584.9|44564.9|1
1646072550000|2022-02-28 18:22:30|44587.4|44567.4|44587.4|44567.4|44587.4|44567.4|44582.4|44562.4|2
1646072560000|2022-02-28 18:22:40|44584.9|44564.9|44599.9|44579.9|44602.4|44582.4|44582.4|44562.4|16
1646072570000|2022-02-28 18:22:50|44602.4|44582.4|44604.8|44584.8|44604.9|44584.9|44602.4|44582.4|2
1646072580000|2022-02-28 18:23:00|44602.4|44582.4|44612.4|44592.4|44615|44595|44602.4|44582.4|13
1646072590000|2022-02-28 18:23:10|44610|44590|44622.4|44602.4|44622.4|44602.4|44610|44590|9
1646072600000|2022-02-28 18:23:20|44620|44600|44610|44590|44622.4|44602.4|44610|44590|7
1646072610000|2022-02-28 18:23:30|44607.6|44587.6|44609.9|44589.9|44612.3|44592.3|44607.5|44587.5|4
1646072620000|2022-02-28 18:23:40|44607.4|44587.4|44605|44585|44607.4|44587.4|44604.8|44584.8|5
1646072630000|2022-02-28 18:23:50|44604.9|44584.9|44607.4|44587.4|44607.4|44587.4|44604.9|44584.9|1
1646072640000|2022-02-28 18:24:00|44609.8|44589.8|44609.8|44589.8|44612.4|44592.4|44607.4|44587.4|1
1646072650000|2022-02-28 18:24:10|44607.4|44587.4|44612.4|44592.4|44612.4|44592.4|44607.4|44587.4|0
1646072660000|2022-02-28 18:24:20|44609.9|44589.9|44607.4|44587.4|44609.9|44589.9|44607.4|44587.4|0
1646072670000|2022-02-28 18:24:30|44609.9|44589.9|44609.9|44589.9|44612.4|44592.4|44609.9|44589.9|0
1646072680000|2022-02-28 18:24:40|44609.8|44589.8|44609.9|44589.9|44612.4|44592.4|44607.4|44587.4|0
1646072690000|2022-02-28 18:24:50|44612.4|44592.4|44614.9|44594.9|44614.9|44594.9|44612.4|44592.4|16
1646072700000|2022-02-28 18:25:00|44612.4|44592.4|44657.4|44637.4|44657.4|44637.4|44612.4|44592.4|37
1646072710000|2022-02-28 18:25:10|44657.3|44637.3|44654.8|44634.8|44659.8|44639.8|44654.8|44634.8|18
1646072720000|2022-02-28 18:25:20|44652.3|44632.3|44647.4|44627.4|44652.3|44632.3|44647.4|44627.4|5
1646072730000|2022-02-28 18:25:30|44642.4|44622.4|44629.9|44609.9|44642.4|44622.4|44627.4|44607.4|10
1646072740000|2022-02-28 18:25:40|44627.5|44607.5|44624.8|44604.8|44627.5|44607.5|44622.4|44602.4|19
1646072750000|2022-02-28 18:25:50|44624.9|44604.9|44629.8|44609.8|44629.8|44609.8|44624.9|44604.9|2
1646072760000|2022-02-28 18:26:00|44627.3|44607.3|44645|44625|44645|44625|44627.3|44607.3|24
1646072770000|2022-02-28 18:26:10|44644.9|44624.9|44657.3|44637.3|44657.3|44637.3|44644.9|44624.9|30
1646072780000|2022-02-28 18:26:20|44654.8|44634.8|44657.4|44637.4|44659.8|44639.8|44654.8|44634.8|9
1646072790000|2022-02-28 18:26:30|44654.8|44634.8|44644.9|44624.9|44654.8|44634.8|44644.9|44624.9|8
1646072800000|2022-02-28 18:26:40|44647.4|44627.4|44647.4|44627.4|44650|44630|44647.4|44627.4|6
1646072810000|2022-02-28 18:26:50|44645|44625|44654.8|44634.8|44655|44635|44644.8|44624.8|7
1646072820000|2022-02-28 18:27:00|44652.4|44632.4|44654.9|44634.9|44657.3|44637.3|44652.4|44632.4|41
1646072830000|2022-02-28 18:27:10|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|3
1646072840000|2022-02-28 18:27:20|44652.4|44632.4|44652.4|44632.4|44654.8|44634.8|44652.4|44632.4|2
1646072850000|2022-02-28 18:27:30|44654.9|44634.9|44659.8|44639.8|44659.8|44639.8|44654.9|44634.9|4
1646072860000|2022-02-28 18:27:40|44659.9|44639.9|44657.3|44637.3|44659.9|44639.9|44657.3|44637.3|3
1646072870000|2022-02-28 18:27:50|44654.9|44634.9|44657.3|44637.3|44657.4|44637.4|44654.9|44634.9|1
1646072880000|2022-02-28 18:28:00|44654.9|44634.9|44652.4|44632.4|44657.3|44637.3|44649.9|44629.9|5
1646072890000|2022-02-28 18:28:10|44649.8|44629.8|44647.2|44627.2|44649.8|44629.8|44639.8|44619.8|7
1646072900000|2022-02-28 18:28:20|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|44649.8|44629.8|2
1646072910000|2022-02-28 18:28:30|44652.4|44632.4|44655|44635|44657.4|44637.4|44652.4|44632.4|4
1646072920000|2022-02-28 18:28:40|44652.4|44632.4|44652.4|44632.4|44654.8|44634.8|44649.9|44629.9|2
1646072930000|2022-02-28 18:28:50|44650|44630|44654.8|44634.8|44654.8|44634.8|44649.9|44629.9|0
1646072940000|2022-02-28 18:29:00|44655|44635|44664.9|44644.9|44664.9|44644.9|44655|44635|9
1646072950000|2022-02-28 18:29:10|44667.3|44647.3|44665|44645|44669.8|44649.8|44664.9|44644.9|4
1646072960000|2022-02-28 18:29:20|44664.9|44644.9|44674.9|44654.9|44674.9|44654.9|44662.4|44642.4|5
1646072970000|2022-02-28 18:29:30|||||||||2
1646072980000|2022-02-28 18:29:40|44677.4|44657.4|44674.8|44654.8|44677.4|44657.4|44672.4|44652.4|4
1646072990000|2022-02-28 18:29:50|44672.4|44652.4|44674.8|44654.8|44677.3|44657.3|44672.4|44652.4|11
1646073000000|2022-02-28 18:30:00|44674.9|44654.9|44684.9|44664.9|44685|44665|44674.8|44654.8|9
1646073010000|2022-02-28 18:30:10|44687.4|44667.4|44724.8|44704.8|44724.8|44704.8|44687.4|44667.4|32
1646073020000|2022-02-28 18:30:20|44724.9|44704.9|44744.9|44724.9|44744.9|44724.9|44715|44695|48
1646073030000|2022-02-28 18:30:30|44742.3|44722.3|44729.9|44709.9|44742.3|44722.3|44729.9|44709.9|21
1646073040000|2022-02-28 18:30:40|44727.4|44707.4|44732.4|44712.4|44732.4|44712.4|44727.4|44707.4|11
1646073050000|2022-02-28 18:30:50|44730|44710|44724.9|44704.9|44730|44710|44724.9|44704.9|15
1646073060000|2022-02-28 18:31:00|44714.8|44694.8|44704.9|44684.9|44714.8|44694.8|44704.9|44684.9|10
1646073070000|2022-02-28 18:31:10|44707.3|44687.3|44702.4|44682.4|44707.4|44687.4|44702.4|44682.4|3
1646073080000|2022-02-28 18:31:20|44702.3|44682.3|44702.4|44682.4|44702.4|44682.4|44699.9|44679.9|2
1646073090000|2022-02-28 18:31:30|44704.9|44684.9|44702.4|44682.4|44704.9|44684.9|44699.9|44679.9|1
1646073100000|2022-02-28 18:31:40|44704.9|44684.9|44699.9|44679.9|44704.9|44684.9|44699.9|44679.9|3
1646073110000|2022-02-28 18:31:50|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44699.8|44679.8|4
1646073120000|2022-02-28 18:32:00|44704.8|44684.8|44719.9|44699.9|44719.9|44699.9|44704.8|44684.8|3
1646073130000|2022-02-28 18:32:10|44722.4|44702.4|44729.9|44709.9|44734.9|44714.9|44722.4|44702.4|3
1646073140000|2022-02-28 18:32:20|44732.4|44712.4|44729.9|44709.9|44732.4|44712.4|44727.5|44707.5|3
1646073150000|2022-02-28 18:32:30|44727.5|44707.5|44722.4|44702.4|44727.5|44707.5|44722.4|44702.4|4
1646073160000|2022-02-28 18:32:40|44719.9|44699.9|44712.4|44692.4|44719.9|44699.9|44712.4|44692.4|8
1646073170000|2022-02-28 18:32:50|44709.9|44689.9|44692.4|44672.4|44709.9|44689.9|44692.4|44672.4|7
1646073180000|2022-02-28 18:33:00|44694.9|44674.9|44709.9|44689.9|44709.9|44689.9|44694.9|44674.9|8
1646073190000|2022-02-28 18:33:10|44712.4|44692.4|44709.9|44689.9|44714.9|44694.9|44709.9|44689.9|1
1646073200000|2022-02-28 18:33:20|44707.5|44687.5|44707.4|44687.4|44707.5|44687.5|44707.4|44687.4|0
1646073210000|2022-02-28 18:33:30|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|0
1646073230000|2022-02-28 18:33:50|44709.8|44689.8|44704.9|44684.9|44709.9|44689.9|44704.9|44684.9|0
1646073240000|2022-02-28 18:34:00|44702.5|44682.5|44704.8|44684.8|44704.8|44684.8|44702.4|44682.4|1
1646073250000|2022-02-28 18:34:10|44702.4|44682.4|44699.9|44679.9|44704.8|44684.8|44699.9|44679.9|2
1646073260000|2022-02-28 18:34:20|44697.3|44677.3|44699.9|44679.9|44699.9|44679.9|44694.9|44674.9|1
1646073270000|2022-02-28 18:34:30|44695|44675|44695|44675|44695|44675|44695|44675|0
1646073280000|2022-02-28 18:34:40|44694.9|44674.9|44699.9|44679.9|44699.9|44679.9|44692.4|44672.4|1
1646073290000|2022-02-28 18:34:50|44702.3|44682.3|44704.9|44684.9|44707.3|44687.3|44702.3|44682.3|0
1646073300000|2022-02-28 18:35:00|44702.4|44682.4|44707.4|44687.4|44709.9|44689.9|44702.4|44682.4|9
1646073310000|2022-02-28 18:35:10|44709.9|44689.9|44709.9|44689.9|44709.9|44689.9|44707.4|44687.4|1
1646073320000|2022-02-28 18:35:20|44707.4|44687.4|44707.4|44687.4|44709.9|44689.9|44707.4|44687.4|5
1646073330000|2022-02-28 18:35:30|44705|44685|44707.4|44687.4|44709.9|44689.9|44705|44685|5
1646073340000|2022-02-28 18:35:40|44709.9|44689.9|44705|44685|44709.9|44689.9|44705|44685|7
1646073350000|2022-02-28 18:35:50|44707.4|44687.4|44709.9|44689.9|44709.9|44689.9|44705|44685|0
1646073360000|2022-02-28 18:36:00|44712.4|44692.4|44714.9|44694.9|44714.9|44694.9|44709.9|44689.9|2
1646073370000|2022-02-28 18:36:10|44717.4|44697.4|44714.9|44694.9|44729.9|44709.9|44714.9|44694.9|9
1646073380000|2022-02-28 18:36:20|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|44712.5|44692.5|1
1646073390000|2022-02-28 18:36:30|44710|44690|44709.9|44689.9|44710.1|44690.1|44707.5|44687.5|2
1646073400000|2022-02-28 18:36:40|44712.4|44692.4|44709.9|44689.9|44712.4|44692.4|44709.9|44689.9|1
1646073410000|2022-02-28 18:36:50|44707.5|44687.5|44704.9|44684.9|44707.5|44687.5|44704.9|44684.9|0
1646073420000|2022-02-28 18:37:00|44707.4|44687.4|44707.4|44687.4|44707.4|44687.4|44702.5|44682.5|12
1646073430000|2022-02-28 18:37:10|44709.8|44689.8|44704.9|44684.9|44709.8|44689.8|44704.9|44684.9|2
1646073440000|2022-02-28 18:37:20|44702.4|44682.4|44702.4|44682.4|44702.4|44682.4|44700|44680|0
1646073450000|2022-02-28 18:37:30|||||||||2
1646073470000|2022-02-28 18:37:50|||||||||2
1646073480000|2022-02-28 18:38:00|44704.9|44684.9|44707.4|44687.4|44709.9|44689.9|44704.9|44684.9|5
1646073490000|2022-02-28 18:38:10|44709.9|44689.9|44732.5|44712.5|44732.5|44712.5|44709.9|44689.9|3
1646073500000|2022-02-28 18:38:20|44734.9|44714.9|44732.5|44712.5|44734.9|44714.9|44732.5|44712.5|1
1646073510000|2022-02-28 18:38:30|44732.4|44712.4|44737.3|44717.3|44739.8|44719.8|44732.4|44712.4|6
1646073520000|2022-02-28 18:38:40|44739.8|44719.8|44737.6|44717.6|44739.8|44719.8|44737.3|44717.3|2
1646073530000|2022-02-28 18:38:50|44737.5|44717.5|44734.9|44714.9|44737.5|44717.5|44734.9|44714.9|2
1646073540000|2022-02-28 18:39:00|44739.8|44719.8|44742.4|44722.4|44744.9|44724.9|44739.8|44719.8|5
1646073550000|2022-02-28 18:39:10|44744.9|44724.9|44739.9|44719.9|44744.9|44724.9|44739.9|44719.9|8
1646073560000|2022-02-28 18:39:20|44744.9|44724.9|44759.8|44739.8|44759.8|44739.8|44739.9|44719.9|32
1646073570000|2022-02-28 18:39:30|44759.9|44739.9|44762.4|44742.4|44762.4|44742.4|44759.9|44739.9|9
1646073580000|2022-02-28 18:39:40|44760|44740|44759.9|44739.9|44762.4|44742.4|44759.9|44739.9|26
1646073590000|2022-02-28 18:39:50|44759.8|44739.8|44762.4|44742.4|44762.4|44742.4|44759.8|44739.8|13
1646073600000|2022-02-28 18:40:00|44764.9|44744.9|44767.3|44747.3|44769.8|44749.8|44759.9|44739.9|12
1646073610000|2022-02-28 18:40:10|44769.8|44749.8|44764.9|44744.9|44772.3|44752.3|44764.9|44744.9|10
1646073620000|2022-02-28 18:40:20|44762.5|44742.5|44754.9|44734.9|44762.5|44742.5|44754.9|44734.9|2
1646073630000|2022-02-28 18:40:30|44749.9|44729.9|44739.9|44719.9|44749.9|44729.9|44732.5|44712.5|4
1646073640000|2022-02-28 18:40:40|44737.4|44717.4|44742.4|44722.4|44742.4|44722.4|44732.5|44712.5|6
1646073650000|2022-02-28 18:40:50|44739.9|44719.9|44742.4|44722.4|44742.4|44722.4|44739.9|44719.9|2
1646073660000|2022-02-28 18:41:00|44744.9|44724.9|44754.9|44734.9|44754.9|44734.9|44739.9|44719.9|8
1646073670000|2022-02-28 18:41:10|44757.4|44737.4|44762.4|44742.4|44764.9|44744.9|44757.4|44737.4|6
1646073680000|2022-02-28 18:41:20|44764.9|44744.9|44764.9|44744.9|44764.9|44744.9|44762.4|44742.4|1
1646073690000|2022-02-28 18:41:30|44767.4|44747.4|44762.4|44742.4|44767.4|44747.4|44762.4|44742.4|0
1646073700000|2022-02-28 18:41:40|44764.8|44744.8|44762.4|44742.4|44764.8|44744.8|44762.4|44742.4|0
1646073710000|2022-02-28 18:41:50|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|2
1646073720000|2022-02-28 18:42:00|44767.3|44747.3|44764.9|44744.9|44767.3|44747.3|44762.4|44742.4|2
1646073730000|2022-02-28 18:42:10|44764.8|44744.8|44764.8|44744.8|44767.4|44747.4|44762.4|44742.4|5
1646073740000|2022-02-28 18:42:20|44762.4|44742.4|44767.4|44747.4|44767.4|44747.4|44762.4|44742.4|1
1646073750000|2022-02-28 18:42:30|44772.3|44752.3|44780|44760|44780|44760|44772.3|44752.3|9
1646073760000|2022-02-28 18:42:40|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44779.8|44759.8|6
1646073770000|2022-02-28 18:42:50|44777.5|44757.5|44777.4|44757.4|44779.8|44759.8|44777.4|44757.4|2
1646073780000|2022-02-28 18:43:00|44779.9|44759.9|44784.9|44764.9|44784.9|44764.9|44779.9|44759.9|8
1646073790000|2022-02-28 18:43:10|44785|44765|44787.4|44767.4|44787.4|44767.4|44785|44765|0
1646073800000|2022-02-28 18:43:20|44785|44765|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|0
1646073810000|2022-02-28 18:43:30|44787.4|44767.4|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|9
1646073820000|2022-02-28 18:43:40|44787.4|44767.4|44784.9|44764.9|44787.4|44767.4|44784.9|44764.9|0
1646073830000|2022-02-28 18:43:50|44784.8|44764.8|44784.9|44764.9|44784.9|44764.9|44782.4|44762.4|0
1646073840000|2022-02-28 18:44:00|44784.8|44764.8|44779.9|44759.9|44784.9|44764.9|44779.9|44759.9|5
1646073850000|2022-02-28 18:44:10|44777.4|44757.4|44780|44760|44782.4|44762.4|44777.4|44757.4|4
1646073860000|2022-02-28 18:44:20|44777.5|44757.5|44782.4|44762.4|44782.4|44762.4|44777.5|44757.5|0
1646073870000|2022-02-28 18:44:30|44780|44760|44780|44760|44780|44760|44780|44760|3
1646073880000|2022-02-28 18:44:40|44777.5|44757.5|44774.8|44754.8|44777.5|44757.5|44772.4|44752.4|5
1646073890000|2022-02-28 18:44:50|44777.4|44757.4|44782.3|44762.3|44782.3|44762.3|44777.4|44757.4|5
1646073900000|2022-02-28 18:45:00|44784.8|44764.8|44780|44760|44784.8|44764.8|44779.9|44759.9|4
1646073910000|2022-02-28 18:45:10|44779.9|44759.9|44777.3|44757.3|44779.9|44759.9|44777.3|44757.3|13
1646073920000|2022-02-28 18:45:20|44777.2|44757.2|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|9
1646073930000|2022-02-28 18:45:30|44777.3|44757.3|44774.8|44754.8|44777.3|44757.3|44774.8|44754.8|0
1646073940000|2022-02-28 18:45:40|44777.3|44757.3|44772.4|44752.4|44777.3|44757.3|44772.4|44752.4|1
1646073950000|2022-02-28 18:45:50|44770|44750|44767.4|44747.4|44770|44750|44767.4|44747.4|1
1646073960000|2022-02-28 18:46:00|44764.9|44744.9|44762.5|44742.5|44769.9|44749.9|44762.5|44742.5|0
1646073970000|2022-02-28 18:46:10|44764.9|44744.9|44767.4|44747.4|44767.4|44747.4|44759.9|44739.9|6
1646073980000|2022-02-28 18:46:20|44767.5|44747.5|44772.4|44752.4|44772.4|44752.4|44767.5|44747.5|1
1646073990000|2022-02-28 18:46:30|44770|44750|44767.3|44747.3|44772.4|44752.4|44764.9|44744.9|6
1646074000000|2022-02-28 18:46:40|44767.4|44747.4|44759.9|44739.9|44767.4|44747.4|44759.9|44739.9|12
1646074010000|2022-02-28 18:46:50|44757.5|44737.5|44769.8|44749.8|44769.8|44749.8|44757.5|44737.5|8
1646074020000|2022-02-28 18:47:00|44770|44750|44779.9|44759.9|44779.9|44759.9|44770|44750|5
1646074030000|2022-02-28 18:47:10|44782.4|44762.4|44782.3|44762.3|44782.4|44762.4|44779.9|44759.9|1
1646074040000|2022-02-28 18:47:20|44779.9|44759.9|44779.9|44759.9|44782.3|44762.3|44779.9|44759.9|4
1646074050000|2022-02-28 18:47:30|44779.8|44759.8|44770|44750|44779.8|44759.8|44770|44750|1
1646074060000|2022-02-28 18:47:40|44772.4|44752.4|44770|44750|44772.5|44752.5|44770|44750|0
1646074070000|2022-02-28 18:47:50|44769.9|44749.9|44767.4|44747.4|44769.9|44749.9|44765|44745|0
1646074080000|2022-02-28 18:48:00|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|44769.8|44749.8|1
1646074090000|2022-02-28 18:48:10|44767.4|44747.4|44787.4|44767.4|44787.4|44767.4|44767.4|44747.4|21
1646074100000|2022-02-28 18:48:20|44789.9|44769.9|44789.9|44769.9|44789.9|44769.9|44787.4|44767.4|1
1646074110000|2022-02-28 18:48:30|44787.4|44767.4|44792.4|44772.4|44794.9|44774.9|44787.4|44767.4|7
1646074120000|2022-02-28 18:48:40|44794.8|44774.8|44794.9|44774.9|44794.9|44774.9|44794.8|44774.8|0
1646074130000|2022-02-28 18:48:50|44797.4|44777.4|44797.6|44777.6|44802.4|44782.4|44797.4|44777.4|3
1646074140000|2022-02-28 18:49:00|44797.5|44777.5|44800|44780|44802.4|44782.4|44797.5|44777.5|1
1646074150000|2022-02-28 18:49:10|44802.4|44782.4|44800|44780|44802.4|44782.4|44800|44780|1
1646074160000|2022-02-28 18:49:20|44797.6|44777.6|44802.4|44782.4|44802.4|44782.4|44797.5|44777.5|3
1646074170000|2022-02-28 18:49:30|44800|44780|44800|44780|44804.9|44784.9|44800|44780|5
1646074180000|2022-02-28 18:49:40|||||||||5
1646074190000|2022-02-28 18:49:50|44802.4|44782.4|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|0
1646074200000|2022-02-28 18:50:00|44797.5|44777.5|44807.3|44787.3|44807.3|44787.3|44797.5|44777.5|4
1646074210000|2022-02-28 18:50:10|44809.8|44789.8|44807.3|44787.3|44812.3|44792.3|44807.3|44787.3|5
1646074220000|2022-02-28 18:50:20|44802.5|44782.5|44795|44775|44802.5|44782.5|44795|44775|6
1646074230000|2022-02-28 18:50:30|44797.4|44777.4|44784.9|44764.9|44797.4|44777.4|44784.9|44764.9|2
1646074240000|2022-02-28 18:50:40|44782.4|44762.4|44779.9|44759.9|44782.4|44762.4|44779.9|44759.9|0
1646074250000|2022-02-28 18:50:50|44777.5|44757.5|44775|44755|44777.5|44757.5|44775|44755|1
1646074260000|2022-02-28 18:51:00|44777.4|44757.4|44780|44760|44780|44760|44777.4|44757.4|3
1646074270000|2022-02-28 18:51:10|44777.6|44757.6|44779.8|44759.8|44782.4|44762.4|44777.4|44757.4|0
1646074280000|2022-02-28 18:51:20|44777.4|44757.4|44777.4|44757.4|44779.8|44759.8|44777.4|44757.4|0
1646074290000|2022-02-28 18:51:30|44779.8|44759.8|44782.4|44762.4|44782.4|44762.4|44777.4|44757.4|2
1646074300000|2022-02-28 18:51:40|44780|44760|44780|44760|44780|44760|44777.6|44757.6|0
1646074310000|2022-02-28 18:51:50|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|44782.4|44762.4|0
1646074320000|2022-02-28 18:52:00|44780|44760|44777.4|44757.4|44780|44760|44777.4|44757.4|2
1646074330000|2022-02-28 18:52:10|||||||||1
1646074340000|2022-02-28 18:52:20|44779.8|44759.8|44777.4|44757.4|44779.8|44759.8|44774.9|44754.9|0
1646074350000|2022-02-28 18:52:30|44779.8|44759.8|44774.9|44754.9|44779.8|44759.8|44774.9|44754.9|0
1646074360000|2022-02-28 18:52:40|44777.4|44757.4|44774.8|44754.8|44777.4|44757.4|44772.4|44752.4|0
1646074370000|2022-02-28 18:52:50|44772.4|44752.4|44774.8|44754.8|44779.8|44759.8|44772.4|44752.4|0
1646074380000|2022-02-28 18:53:00|44777.3|44757.3|44787.3|44767.3|44787.3|44767.3|44777.3|44757.3|9
1646074390000|2022-02-28 18:53:10|44789.9|44769.9|44797.4|44777.4|44797.4|44777.4|44789.9|44769.9|0
1646074400000|2022-02-28 18:53:20|44799.8|44779.8|44799.9|44779.9|44802.4|44782.4|44799.8|44779.8|1
1646074410000|2022-02-28 18:53:30|44800|44780|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|0
1646074420000|2022-02-28 18:53:40|44802.4|44782.4|44800|44780|44802.4|44782.4|44799.9|44779.9|0
1646074430000|2022-02-28 18:53:50|44799.9|44779.9|44797.4|44777.4|44799.9|44779.9|44797.4|44777.4|0
1646074440000|2022-02-28 18:54:00|44812.4|44792.4|44809.9|44789.9|44812.5|44792.5|44809.9|44789.9|14
1646074450000|2022-02-28 18:54:10|44810|44790|44822.3|44802.3|44822.3|44802.3|44810|44790|5
1646074460000|2022-02-28 18:54:20|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|44822.4|44802.4|2
1646074470000|2022-02-28 18:54:30|44820|44800|44822.4|44802.4|44822.4|44802.4|44820|44800|2
1646074480000|2022-02-28 18:54:40|44824.9|44804.9|44832.3|44812.3|44832.3|44812.3|44824.9|44804.9|5
1646074490000|2022-02-28 18:54:50|44829.9|44809.9|44819.9|44799.9|44832.3|44812.3|44819.9|44799.9|14
1646074500000|2022-02-28 18:55:00|44822.4|44802.4|44827.3|44807.3|44827.3|44807.3|44822.4|44802.4|7
1646074510000|2022-02-28 18:55:10|44827.4|44807.4|44827.4|44807.4|44829.9|44809.9|44827.4|44807.4|1
1646074520000|2022-02-28 18:55:20|44825|44805|44825|44805|44825|44805|44825|44805|1
1646074530000|2022-02-28 18:55:30|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|44824.9|44804.9|1
1646074540000|2022-02-28 18:55:40|44819.9|44799.9|44809.8|44789.8|44819.9|44799.9|44809.8|44789.8|6
1646074550000|2022-02-28 18:55:50|44804.9|44784.9|44799.9|44779.9|44804.9|44784.9|44797.4|44777.4|1
1646074560000|2022-02-28 18:56:00|44802.4|44782.4|44799.9|44779.9|44802.4|44782.4|44799.9|44779.9|1
1646074570000|2022-02-28 18:56:10|44802.4|44782.4|44802.4|44782.4|44804.9|44784.9|44802.4|44782.4|1
1646074580000|2022-02-28 18:56:20|44804.9|44784.9|44802.4|44782.4|44804.9|44784.9|44802.4|44782.4|0
1646074590000|2022-02-28 18:56:30|44799.9|44779.9|44792.4|44772.4|44799.9|44779.9|44792.4|44772.4|1
1646074600000|2022-02-28 18:56:40|44789.9|44769.9|44787.4|44767.4|44792.4|44772.4|44787.4|44767.4|1
1646074610000|2022-02-28 18:56:50|44787.5|44767.5|44792.4|44772.4|44792.5|44772.5|44787.5|44767.5|2
1646074620000|2022-02-28 18:57:00|44794.9|44774.9|44794.9|44774.9|44795|44775|44792.4|44772.4|7
1646074630000|2022-02-28 18:57:10|44792.4|44772.4|44797.4|44777.4|44797.4|44777.4|44792.4|44772.4|1
1646074640000|2022-02-28 18:57:20|44795|44775|44797.4|44777.4|44797.4|44777.4|44795|44775|3
1646074650000|2022-02-28 18:57:30|44799.8|44779.8|44822.3|44802.3|44822.3|44802.3|44799.8|44779.8|3
1646074660000|2022-02-28 18:57:40|44819.8|44799.8|44822.3|44802.3|44822.3|44802.3|44819.8|44799.8|2
1646074670000|2022-02-28 18:57:50|44819.8|44799.8|44822.3|44802.3|44822.3|44802.3|44819.8|44799.8|2
1646074680000|2022-02-28 18:58:00|44819.9|44799.9|44817.4|44797.4|44822.3|44802.3|44817.4|44797.4|1
1646074690000|2022-02-28 18:58:10|44817.3|44797.3|44814.9|44794.9|44817.4|44797.4|44814.9|44794.9|3
1646074700000|2022-02-28 18:58:20|44817.4|44797.4|44815|44795|44817.4|44797.4|44815|44795|7
1646074710000|2022-02-28 18:58:30|44812.5|44792.5|44809.9|44789.9|44817.4|44797.4|44809.9|44789.9|4
1646074720000|2022-02-28 18:58:40|44812.4|44792.4|44812.3|44792.3|44817.3|44797.3|44812.3|44792.3|0
1646074730000|2022-02-28 18:58:50|44814.8|44794.8|44814.8|44794.8|44817.3|44797.3|44814.8|44794.8|2
1646074740000|2022-02-28 18:59:00|44817.3|44797.3|44817.4|44797.4|44819.9|44799.9|44817.3|44797.3|0
1646074750000|2022-02-28 18:59:10|44819.8|44799.8|44819.9|44799.9|44822.4|44802.4|44817.4|44797.4|1
1646074760000|2022-02-28 18:59:20|44822.4|44802.4|44824.8|44804.8|44824.8|44804.8|44817.4|44797.4|4
1646074770000|2022-02-28 18:59:30|||||||||1
1646074780000|2022-02-28 18:59:40|||||||||4
1646074790000|2022-02-28 18:59:50|44824.9|44804.9|44822.6|44802.6|44825|44805|44822.6|44802.6|3
1646074800000|2022-02-28 19:00:00|44822.5|44802.5|44804.9|44784.9|44822.5|44802.5|44804.9|44784.9|17
1646074810000|2022-02-28 19:00:10|44802.4|44782.4|44802.4|44782.4|44804.9|44784.9|44800|44780|1
1646074820000|2022-02-28 19:00:20|44802.3|44782.3|44794.9|44774.9|44802.4|44782.4|44794.9|44774.9|2
1646074830000|2022-02-28 19:00:30|44799.8|44779.8|44792.4|44772.4|44799.8|44779.8|44792.4|44772.4|3
1646074840000|2022-02-28 19:00:40|44794.8|44774.8|44794.9|44774.9|44794.9|44774.9|44792.4|44772.4|0
1646074850000|2022-02-28 19:00:50|44794.8|44774.8|44807.4|44787.4|44809.9|44789.9|44792.4|44772.4|4
1646074860000|2022-02-28 19:01:00|44809.8|44789.8|44807.4|44787.4|44809.9|44789.9|44807.4|44787.4|5
1646074870000|2022-02-28 19:01:10|44809.9|44789.9|44809.9|44789.9|44809.9|44789.9|44809.9|44789.9|2
1646074880000|2022-02-28 19:01:20|44807.4|44787.4|44809.9|44789.9|44812.4|44792.4|44807.4|44787.4|2
1646074890000|2022-02-28 19:01:30|44812.4|44792.4|44802.4|44782.4|44812.4|44792.4|44802.4|44782.4|108
1646074900000|2022-02-28 19:01:40|44797.5|44777.5|44789.8|44769.8|44797.5|44777.5|44789.8|44769.8|22
1646074910000|2022-02-28 19:01:50|44790|44770|44789.8|44769.8|44794.8|44774.8|44789.8|44769.8|3
1646074920000|2022-02-28 19:02:00|44787.4|44767.4|44784.8|44764.8|44789.8|44769.8|44784.8|44764.8|5
1646074930000|2022-02-28 19:02:10|44782.3|44762.3|44779.8|44759.8|44782.3|44762.3|44777.4|44757.4|1
1646074940000|2022-02-28 19:02:20|44782.3|44762.3|44774.8|44754.8|44782.3|44762.3|44774.8|44754.8|2
1646074950000|2022-02-28 19:02:30|44772.3|44752.3|44764.8|44744.8|44772.3|44752.3|44764.8|44744.8|0
1646074960000|2022-02-28 19:02:40|44767.3|44747.3|44774.8|44754.8|44774.8|44754.8|44767.3|44747.3|3
1646074970000|2022-02-28 19:02:50|44772.3|44752.3|44769.8|44749.8|44772.3|44752.3|44769.8|44749.8|1
1646074980000|2022-02-28 19:03:00|44767.3|44747.3|44769.9|44749.9|44772.3|44752.3|44767.3|44747.3|2
1646074990000|2022-02-28 19:03:10|44772.3|44752.3|44777.3|44757.3|44777.3|44757.3|44772.3|44752.3|4
1646075000000|2022-02-28 19:03:20|44774.8|44754.8|44774.8|44754.8|44777.3|44757.3|44772.3|44752.3|0
1646075010000|2022-02-28 19:03:30|44772.3|44752.3|44767.4|44747.4|44774.8|44754.8|44767.4|44747.4|3
1646075020000|2022-02-28 19:03:40|44764.8|44744.8|44762.3|44742.3|44764.8|44744.8|44759.8|44739.8|1
1646075030000|2022-02-28 19:03:50|44757.3|44737.3|44757.3|44737.3|44757.3|44737.3|44754.8|44734.8|6
1646075040000|2022-02-28 19:04:00|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|8
1646075050000|2022-02-28 19:04:10|44749.8|44729.8|44744.8|44724.8|44749.9|44729.9|44739.8|44719.8|13
1646075060000|2022-02-28 19:04:20|44747.3|44727.3|44747.3|44727.3|44752.3|44732.3|44747.3|44727.3|0
1646075070000|2022-02-28 19:04:30|44744.8|44724.8|44739.8|44719.8|44744.8|44724.8|44739.8|44719.8|1
1646075080000|2022-02-28 19:04:40|44739.9|44719.9|44734.8|44714.8|44739.9|44719.9|44732.3|44712.3|8
1646075090000|2022-02-28 19:04:50|44732.3|44712.3|44734.8|44714.8|44734.8|44714.8|44727.3|44707.3|4
1646075100000|2022-02-28 19:05:00|44732.3|44712.3|44734.8|44714.8|44737.3|44717.3|44729.8|44709.8|4
1646075110000|2022-02-28 19:05:10|44732.3|44712.3|44729.9|44709.9|44732.3|44712.3|44724.8|44704.8|2
1646075120000|2022-02-28 19:05:20|44732.3|44712.3|44734.9|44714.9|44739.9|44719.9|44729.8|44709.8|2
1646075130000|2022-02-28 19:05:30|44737.3|44717.3|44732.4|44712.4|44739.9|44719.9|44732.4|44712.4|2
1646075140000|2022-02-28 19:05:40|44734.9|44714.9|44729.9|44709.9|44734.9|44714.9|44729.9|44709.9|2
1646075150000|2022-02-28 19:05:50|44732.4|44712.4|44737.4|44717.4|44737.4|44717.4|44729.9|44709.9|1
1646075160000|2022-02-28 19:06:00|44739.8|44719.8|44745|44725|44747.5|44727.5|44737.4|44717.4|3
1646075170000|2022-02-28 19:06:10|44744.8|44724.8|44734.9|44714.9|44744.8|44724.8|44734.9|44714.9|2
1646075180000|2022-02-28 19:06:20|44737.4|44717.4|44729.8|44709.8|44739.9|44719.9|44729.8|44709.8|15
1646075190000|2022-02-28 19:06:30|44727.4|44707.4|44727.4|44707.4|44729.9|44709.9|44720.1|44700.1|2
1646075200000|2022-02-28 19:06:40|44729.9|44709.9|44734.9|44714.9|44734.9|44714.9|44727.4|44707.4|27
1646075210000|2022-02-28 19:06:50|44734.8|44714.8|44729.9|44709.9|44739.8|44719.8|44729.9|44709.9|0
1646075220000|2022-02-28 19:07:00|44727.5|44707.5|44722.4|44702.4|44727.5|44707.5|44722.4|44702.4|17
1646075230000|2022-02-28 19:07:10|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|9
1646075240000|2022-02-28 19:07:20|44722.1|44702.1|44712.3|44692.3|44722.1|44702.1|44712.3|44692.3|5
1646075250000|2022-02-28 19:07:30|44714.7|44694.7|44704.8|44684.8|44714.8|44694.8|44704.8|44684.8|9
1646075260000|2022-02-28 19:07:40|44702.3|44682.3|44702.3|44682.3|44702.3|44682.3|44702.3|44682.3|1
1646075270000|2022-02-28 19:07:50|44702.2|44682.2|44704.8|44684.8|44704.8|44684.8|44699.8|44679.8|1
1646075280000|2022-02-28 19:08:00|||||||||1
1646075290000|2022-02-28 19:08:10|44702.3|44682.3|44702.3|44682.3|44702.3|44682.3|44702.3|44682.3|4
1646075300000|2022-02-28 19:08:20|44699.8|44679.8|44699.7|44679.7|44699.8|44679.8|44699.7|44679.7|6
1646075310000|2022-02-28 19:08:30|44697.2|44677.2|44692.3|44672.3|44697.2|44677.2|44689.8|44669.8|10
1646075320000|2022-02-28 19:08:40|44689.8|44669.8|44684.8|44664.8|44689.8|44669.8|44682.2|44662.2|7
1646075330000|2022-02-28 19:08:50|44674.8|44654.8|44674.8|44654.8|44677.3|44657.3|44674.8|44654.8|4
1646075340000|2022-02-28 19:09:00|44677.2|44657.2|44677.3|44657.3|44677.3|44657.3|44672.3|44652.3|5
1646075350000|2022-02-28 19:09:10|44674.8|44654.8|44677.3|44657.3|44677.3|44657.3|44674.8|44654.8|1
1646075360000|2022-02-28 19:09:20|44682.2|44662.2|44674.8|44654.8|44682.2|44662.2|44674.8|44654.8|7
1646075370000|2022-02-28 19:09:30|44677.3|44657.3|44679.8|44659.8|44679.8|44659.8|44669.8|44649.8|6
1646075380000|2022-02-28 19:09:40|44682.2|44662.2|44682.3|44662.3|44687.3|44667.3|44682.2|44662.2|1
1646075390000|2022-02-28 19:09:50|44679.8|44659.8|44677.3|44657.3|44679.8|44659.8|44677.3|44657.3|2
1646075400000|2022-02-28 19:10:00|44677.2|44657.2|44669.8|44649.8|44677.2|44657.2|44669.8|44649.8|3
1646075410000|2022-02-28 19:10:10|44667.3|44647.3|44664.8|44644.8|44667.3|44647.3|44664.7|44644.7|1
1646075420000|2022-02-28 19:10:20|44669.7|44649.7|44674.8|44654.8|44674.9|44654.9|44669.7|44649.7|6
1646075430000|2022-02-28 19:10:30|44674.9|44654.9|44674.8|44654.8|44674.9|44654.9|44674.8|44654.8|0
1646075440000|2022-02-28 19:10:40|44677.3|44657.3|44677.4|44657.4|44677.4|44657.4|44677.3|44657.3|1
1646075450000|2022-02-28 19:10:50|44679.8|44659.8|44674.8|44654.8|44679.8|44659.8|44674.8|44654.8|8
1646075460000|2022-02-28 19:11:00|44677.2|44657.2|44674.8|44654.8|44677.3|44657.3|44674.8|44654.8|0
1646075470000|2022-02-28 19:11:10|44677.3|44657.3|44689.8|44669.8|44689.8|44669.8|44677.3|44657.3|2
1646075480000|2022-02-28 19:11:20|44684.8|44664.8|44674.8|44654.8|44687.3|44667.3|44674.8|44654.8|1
1646075490000|2022-02-28 19:11:30|44669.8|44649.8|44662.3|44642.3|44669.8|44649.8|44659.8|44639.8|4
1646075500000|2022-02-28 19:11:40|44662.4|44642.4|44677.3|44657.3|44677.3|44657.3|44662.4|44642.4|9
1646075510000|2022-02-28 19:11:50|44674.8|44654.8|44679.8|44659.8|44679.8|44659.8|44674.8|44654.8|1
1646075520000|2022-02-28 19:12:00|44677.3|44657.3|44679.8|44659.8|44679.8|44659.8|44677.3|44657.3|1
1646075530000|2022-02-28 19:12:10|44674.8|44654.8|44674.8|44654.8|44677.3|44657.3|44674.8|44654.8|1
1646075540000|2022-02-28 19:12:20|44672.3|44652.3|44672.3|44652.3|44677.3|44657.3|44672.3|44652.3|1
1646075550000|2022-02-28 19:12:30|44674.7|44654.7|44674.8|44654.8|44677.3|44657.3|44674.7|44654.7|1
1646075560000|2022-02-28 19:12:40|44672.3|44652.3|44664.8|44644.8|44672.3|44652.3|44664.8|44644.8|3
1646075570000|2022-02-28 19:12:50|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|44664.7|44644.7|1
1646075580000|2022-02-28 19:13:00|44664.8|44644.8|44662.2|44642.2|44664.8|44644.8|44659.8|44639.8|3
1646075590000|2022-02-28 19:13:10|44662.4|44642.4|44677.3|44657.3|44679.8|44659.8|44662.4|44642.4|2
1646075600000|2022-02-28 19:13:20|44674.8|44654.8|44674.8|44654.8|44677.3|44657.3|44674.8|44654.8|1
1646075610000|2022-02-28 19:13:30|44672.3|44652.3|44669.7|44649.7|44672.3|44652.3|44669.7|44649.7|0
1646075620000|2022-02-28 19:13:40|44669.6|44649.6|44659.8|44639.8|44669.7|44649.7|44659.8|44639.8|2
1646075630000|2022-02-28 19:13:50|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|0
1646075640000|2022-02-28 19:14:00|44659.8|44639.8|44664.8|44644.8|44664.8|44644.8|44659.8|44639.8|1
1646075650000|2022-02-28 19:14:10|44664.9|44644.9|44669.8|44649.8|44669.8|44649.8|44664.9|44644.9|4
1646075660000|2022-02-28 19:14:20|44672.2|44652.2|44669.8|44649.8|44674.8|44654.8|44669.8|44649.8|0
1646075670000|2022-02-28 19:14:30|44669.7|44649.7|44669.8|44649.8|44672.3|44652.3|44667.3|44647.3|2
1646075680000|2022-02-28 19:14:40|44667.3|44647.3|44669.8|44649.8|44672.3|44652.3|44667.2|44647.2|1
1646075690000|2022-02-28 19:14:50|44672.2|44652.2|44669.8|44649.8|44674.8|44654.8|44669.8|44649.8|0
1646075700000|2022-02-28 19:15:00|44667.3|44647.3|44674.8|44654.8|44674.8|44654.8|44667.3|44647.3|3
1646075710000|2022-02-28 19:15:10|44682.1|44662.1|44694.8|44674.8|44697.2|44677.2|44682.1|44662.1|5
1646075720000|2022-02-28 19:15:20|44692.3|44672.3|44684.8|44664.8|44692.3|44672.3|44684.8|44664.8|1
1646075730000|2022-02-28 19:15:30|44679.8|44659.8|44677.3|44657.3|44679.8|44659.8|44677.3|44657.3|2
1646075740000|2022-02-28 19:15:40|44677.4|44657.4|44674.8|44654.8|44679.8|44659.8|44674.8|44654.8|1
1646075750000|2022-02-28 19:15:50|44672.3|44652.3|44674.8|44654.8|44674.8|44654.8|44672.3|44652.3|0
1646075760000|2022-02-28 19:16:00|44674.9|44654.9|44674.8|44654.8|44674.9|44654.9|44674.8|44654.8|3
1646075770000|2022-02-28 19:16:10|44674.7|44654.7|44644.8|44624.8|44674.7|44654.7|44644.8|44624.8|4
1646075780000|2022-02-28 19:16:20|44642.3|44622.3|44657.3|44637.3|44657.3|44637.3|44642.3|44622.3|2
1646075790000|2022-02-28 19:16:30|44657.2|44637.2|44654.8|44634.8|44659.8|44639.8|44654.8|44634.8|5
1646075800000|2022-02-28 19:16:40|44657.3|44637.3|44654.8|44634.8|44657.3|44637.3|44654.8|44634.8|2
1646075810000|2022-02-28 19:16:50|44649.8|44629.8|44649.8|44629.8|44654.8|44634.8|44649.8|44629.8|4
1646075820000|2022-02-28 19:17:00|44647.3|44627.3|44662.3|44642.3|44662.3|44642.3|44647.3|44627.3|3
1646075830000|2022-02-28 19:17:10|44659.8|44639.8|44657.3|44637.3|44659.8|44639.8|44657.3|44637.3|1
1646075840000|2022-02-28 19:17:20|44654.8|44634.8|44657.3|44637.3|44657.3|44637.3|44654.8|44634.8|0
1646075850000|2022-02-28 19:17:30|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|1
1646075860000|2022-02-28 19:17:40|44652.3|44632.3|44649.8|44629.8|44654.7|44634.7|44649.8|44629.8|1
1646075870000|2022-02-28 19:17:50|44647.3|44627.3|44644.8|44624.8|44649.8|44629.8|44644.8|44624.8|0
1646075880000|2022-02-28 19:18:00|44642.3|44622.3|44634.8|44614.8|44642.3|44622.3|44624.8|44604.8|15
1646075890000|2022-02-28 19:18:10|44632.3|44612.3|44634.8|44614.8|44634.8|44614.8|44632.3|44612.3|1
1646075900000|2022-02-28 19:18:20|44632.3|44612.3|44634.8|44614.8|44634.8|44614.8|44629.8|44609.8|2
1646075910000|2022-02-28 19:18:30|44637.2|44617.2|44644.7|44624.7|44644.7|44624.7|44637.2|44617.2|6
1646075920000|2022-02-28 19:18:40|44647.2|44627.2|44652.2|44632.2|44652.2|44632.2|44644.7|44624.7|0
1646075930000|2022-02-28 19:18:50|44652.3|44632.3|44649.8|44629.8|44657.2|44637.2|44649.8|44629.8|2
1646075940000|2022-02-28 19:19:00|44647.3|44627.3|44647.2|44627.2|44647.3|44627.3|44644.8|44624.8|1
1646075950000|2022-02-28 19:19:10|44644.8|44624.8|44649.8|44629.8|44649.8|44629.8|44644.8|44624.8|0
1646075960000|2022-02-28 19:19:20|44652.3|44632.3|44649.8|44629.8|44652.3|44632.3|44649.8|44629.8|0
1646075970000|2022-02-28 19:19:30|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|44652.3|44632.3|1
1646075980000|2022-02-28 19:19:40|44654.8|44634.8|44659.8|44639.8|44659.8|44639.8|44654.8|44634.8|1
1646075990000|2022-02-28 19:19:50|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|2
1646076000000|2022-02-28 19:20:00|44654.9|44634.9|44654.8|44634.8|44657.3|44637.3|44652.3|44632.3|1
1646076010000|2022-02-28 19:20:10|44657.3|44637.3|44657.3|44637.3|44657.3|44637.3|44654.8|44634.8|0
1646076020000|2022-02-28 19:20:20|44662.2|44642.2|44659.8|44639.8|44662.3|44642.3|44657.3|44637.3|2
1646076030000|2022-02-28 19:20:30|44657.3|44637.3|44659.8|44639.8|44662.3|44642.3|44657.3|44637.3|2
1646076040000|2022-02-28 19:20:40|44662.3|44642.3|44659.8|44639.8|44662.3|44642.3|44659.8|44639.8|0
1646076050000|2022-02-28 19:20:50|44657.3|44637.3|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|2
1646076060000|2022-02-28 19:21:00|44659.7|44639.7|44654.8|44634.8|44659.8|44639.8|44652.3|44632.3|41
1646076070000|2022-02-28 19:21:10|44659.7|44639.7|44659.8|44639.8|44659.8|44639.8|44657.3|44637.3|0
1646076080000|2022-02-28 19:21:20|44662.3|44642.3|44654.8|44634.8|44662.3|44642.3|44654.8|44634.8|3
1646076090000|2022-02-28 19:21:30|44657.3|44637.3|44659.8|44639.8|44659.8|44639.8|44654.8|44634.8|0
1646076100000|2022-02-28 19:21:40|44662.3|44642.3|44662.3|44642.3|44664.8|44644.8|44662.3|44642.3|1
1646076110000|2022-02-28 19:21:50|44664.7|44644.7|44664.8|44644.8|44664.8|44644.8|44664.7|44644.7|0
1646076120000|2022-02-28 19:22:00|44667.3|44647.3|44667.3|44647.3|44672.2|44652.2|44664.8|44644.8|4
1646076130000|2022-02-28 19:22:10|44669.8|44649.8|44667.3|44647.3|44669.8|44649.8|44667.3|44647.3|0
1646076140000|2022-02-28 19:22:20|||||||||3
1646076150000|2022-02-28 19:22:30|44669.8|44649.8|44672.3|44652.3|44672.3|44652.3|44669.8|44649.8|8
1646076160000|2022-02-28 19:22:40|44669.8|44649.8|44669.8|44649.8|44672.3|44652.3|44669.8|44649.8|1
1646076170000|2022-02-28 19:22:50|44672.2|44652.2|44669.8|44649.8|44672.3|44652.3|44669.8|44649.8|0
1646076180000|2022-02-28 19:23:00|44672.3|44652.3|44667.3|44647.3|44672.3|44652.3|44667.3|44647.3|4
1646076190000|2022-02-28 19:23:10|44669.8|44649.8|44669.8|44649.8|44672.3|44652.3|44669.8|44649.8|2
1646076200000|2022-02-28 19:23:20|44667.3|44647.3|44662.3|44642.3|44667.3|44647.3|44662.3|44642.3|2
1646076210000|2022-02-28 19:23:30|44659.8|44639.8|44657.3|44637.3|44659.8|44639.8|44654.8|44634.8|2
1646076220000|2022-02-28 19:23:40|44659.8|44639.8|44652.3|44632.3|44659.8|44639.8|44652.3|44632.3|0
1646076230000|2022-02-28 19:23:50|44654.8|44634.8|44654.8|44634.8|44659.6|44639.6|44654.8|44634.8|3
1646076240000|2022-02-28 19:24:00|44659.8|44639.8|44652.4|44632.4|44659.8|44639.8|44652.4|44632.4|0
1646076250000|2022-02-28 19:24:10|44652.3|44632.3|44654.8|44634.8|44654.8|44634.8|44644.8|44624.8|4
1646076260000|2022-02-28 19:24:20|44657.2|44637.2|44654.8|44634.8|44659.7|44639.7|44654.8|44634.8|2
1646076270000|2022-02-28 19:24:30|44652.3|44632.3|44654.8|44634.8|44657.2|44637.2|44652.3|44632.3|5
1646076280000|2022-02-28 19:24:40|44657.2|44637.2|44654.8|44634.8|44659.7|44639.7|44652.3|44632.3|4
1646076290000|2022-02-28 19:24:50|44652.3|44632.3|44657.2|44637.2|44657.2|44637.2|44652.3|44632.3|1
1646076300000|2022-02-28 19:25:00|44659.7|44639.7|44654.8|44634.8|44662.3|44642.3|44652.3|44632.3|1
1646076310000|2022-02-28 19:25:10|44657.3|44637.3|44662.3|44642.3|44662.3|44642.3|44654.8|44634.8|2
1646076320000|2022-02-28 19:25:20|44659.8|44639.8|44664.8|44644.8|44664.8|44644.8|44659.8|44639.8|1
1646076330000|2022-02-28 19:25:30|44669.7|44649.7|44664.8|44644.8|44669.7|44649.7|44664.8|44644.8|0
1646076340000|2022-02-28 19:25:40|44662.3|44642.3|44664.8|44644.8|44664.8|44644.8|44662.3|44642.3|1
1646076350000|2022-02-28 19:25:50|44659.8|44639.8|44662.3|44642.3|44662.3|44642.3|44659.8|44639.8|0
1646076370000|2022-02-28 19:26:10|44664.8|44644.8|44657.3|44637.3|44664.8|44644.8|44657.3|44637.3|11
1646076380000|2022-02-28 19:26:20|44657.4|44637.4|44652.4|44632.4|44659.8|44639.8|44652.4|44632.4|1
1646076390000|2022-02-28 19:26:30|44654.9|44634.9|44657.3|44637.3|44657.3|44637.3|44652.4|44632.4|1
1646076400000|2022-02-28 19:26:40|44654.9|44634.9|44652.4|44632.4|44654.9|44634.9|44652.4|44632.4|0
1646076410000|2022-02-28 19:26:50|44654.8|44634.8|44644.8|44624.8|44654.9|44634.9|44644.8|44624.8|6
1646076420000|2022-02-28 19:27:00|44647.3|44627.3|44642.2|44622.2|44647.3|44627.3|44642.2|44622.2|2
1646076430000|2022-02-28 19:27:10|44637.2|44617.2|44634.8|44614.8|44637.3|44617.3|44632.3|44612.3|4
1646076440000|2022-02-28 19:27:20|44632.3|44612.3|44637.3|44617.3|44637.3|44617.3|44632.3|44612.3|1
1646076450000|2022-02-28 19:27:30|44639.8|44619.8|44644.8|44624.8|44644.8|44624.8|44639.8|44619.8|1
1646076460000|2022-02-28 19:27:40|44639.8|44619.8|44642.2|44622.2|44644.8|44624.8|44639.8|44619.8|1
1646076470000|2022-02-28 19:27:50|44642.3|44622.3|44642.2|44622.2|44644.8|44624.8|44642.2|44622.2|2
1646076480000|2022-02-28 19:28:00|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|44637.3|44617.3|4
1646076490000|2022-02-28 19:28:10|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44637.3|44617.3|2
1646076500000|2022-02-28 19:28:20|44639.7|44619.7|44639.8|44619.8|44639.8|44619.8|44637.2|44617.2|0
1646076510000|2022-02-28 19:28:30|44637.3|44617.3|44629.8|44609.8|44637.3|44617.3|44629.8|44609.8|1
1646076520000|2022-02-28 19:28:40|44629.7|44609.7|44634.8|44614.8|44634.8|44614.8|44627.3|44607.3|6
1646076530000|2022-02-28 19:28:50|44637.3|44617.3|44634.8|44614.8|44637.3|44617.3|44634.8|44614.8|0
1646076540000|2022-02-28 19:29:00|44637.3|44617.3|44639.9|44619.9|44644.8|44624.8|44634.8|44614.8|4
1646076550000|2022-02-28 19:29:10|44642.3|44622.3|44639.8|44619.8|44642.3|44622.3|44639.8|44619.8|0
1646076560000|2022-02-28 19:29:20|44642.3|44622.3|44644.8|44624.8|44644.8|44624.8|44642.3|44622.3|1
1646076570000|2022-02-28 19:29:30|44647.2|44627.2|44644.8|44624.8|44647.3|44627.3|44644.8|44624.8|0
1646076580000|2022-02-28 19:29:40|44644.7|44624.7|44642.3|44622.3|44644.8|44624.8|44642.3|44622.3|0
1646076590000|2022-02-28 19:29:50|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|44639.8|44619.8|8
1646076600000|2022-02-28 19:30:00|44639.9|44619.9|44642.3|44622.3|44644.8|44624.8|44639.8|44619.8|15
1646076610000|2022-02-28 19:30:10|44639.8|44619.8|44634.7|44614.7|44639.8|44619.8|44627.3|44607.3|11
1646076620000|2022-02-28 19:30:20|44637.2|44617.2|44644.8|44624.8|44644.8|44624.8|44637.2|44617.2|7
1646076630000|2022-02-28 19:30:30|44649.8|44629.8|44649.8|44629.8|44652.3|44632.3|44647.2|44627.2|21
1646076640000|2022-02-28 19:30:40|44647.3|44627.3|44649.8|44629.8|44657.2|44637.2|44647.3|44627.3|1
1646076650000|2022-02-28 19:30:50|44652.3|44632.3|44649.8|44629.8|44652.3|44632.3|44649.8|44629.8|3
1646076660000|2022-02-28 19:31:00|44652.3|44632.3|44654.7|44634.7|44654.7|44634.7|44649.7|44629.7|8
1646076670000|2022-02-28 19:31:10|44654.8|44634.8|44659.8|44639.8|44662.3|44642.3|44654.8|44634.8|2
1646076680000|2022-02-28 19:31:20|44662.3|44642.3|44664.7|44644.7|44664.7|44644.7|44659.8|44639.8|0
1646076690000|2022-02-28 19:31:30|44662.3|44642.3|44659.8|44639.8|44664.7|44644.7|44659.8|44639.8|0
1646076700000|2022-02-28 19:31:40|44659.7|44639.7|44662.2|44642.2|44662.3|44642.3|44659.7|44639.7|10
1646076710000|2022-02-28 19:31:50|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|44662.3|44642.3|0
1646076720000|2022-02-28 19:32:00|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|44659.8|44639.8|0
1646076730000|2022-02-28 19:32:10|44657.4|44637.4|44662.3|44642.3|44662.3|44642.3|44657.3|44637.3|0
1646076740000|2022-02-28 19:32:20|44659.8|44639.8|44649.8|44629.8|44662.3|44642.3|44649.8|44629.8|3
1646076750000|2022-02-28 19:32:30|44652.3|44632.3|44649.8|44629.8|44654.7|44634.7|44649.8|44629.8|0
1646076760000|2022-02-28 19:32:40|44649.6|44629.6|44652.3|44632.3|44652.3|44632.3|44644.8|44624.8|1
1646076770000|2022-02-28 19:32:50|44654.7|44634.7|44657.1|44637.1|44657.1|44637.1|44652.3|44632.3|1
1646076780000|2022-02-28 19:33:00|44659.6|44639.6|44657.3|44637.3|44662.1|44642.1|44654.8|44634.8|1
1646076790000|2022-02-28 19:33:10|44657.2|44637.2|44657.3|44637.3|44659.8|44639.8|44657.2|44637.2|5
1646076800000|2022-02-28 19:33:20|44654.8|44634.8|44654.8|44634.8|44657.3|44637.3|44652.3|44632.3|1
1646076810000|2022-02-28 19:33:30|||||||||1
1646076820000|2022-02-28 19:33:40|44652.3|44632.3|44647.3|44627.3|44652.3|44632.3|44647.3|44627.3|2
1646076830000|2022-02-28 19:33:50|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|44644.8|44624.8|0
1646076840000|2022-02-28 19:34:00|44644.7|44624.7|44642.3|44622.3|44644.8|44624.8|44642.3|44622.3|1
1646076870000|2022-02-28 19:34:30|44644.8|44624.8|44649.8|44629.8|44649.8|44629.8|44644.8|44624.8|2
1646076880000|2022-02-28 19:34:40|44647.3|44627.3|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|1
1646076890000|2022-02-28 19:34:50|44647.3|44627.3|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|1
1646076900000|2022-02-28 19:35:00|44647.3|44627.3|44652.3|44632.3|44652.3|44632.3|44647.3|44627.3|4
1646076910000|2022-02-28 19:35:10|44649.8|44629.8|44652.3|44632.3|44652.3|44632.3|44647.3|44627.3|1
1646076920000|2022-02-28 19:35:20|44649.8|44629.8|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|0
1646076930000|2022-02-28 19:35:30|44647.3|44627.3|44654.8|44634.8|44657.2|44637.2|44647.3|44627.3|3
1646076940000|2022-02-28 19:35:40|44652.3|44632.3|44654.8|44634.8|44654.8|44634.8|44652.3|44632.3|0
1646076950000|2022-02-28 19:35:50|44652.3|44632.3|44649.8|44629.8|44654.8|44634.8|44649.8|44629.8|0
1646076960000|2022-02-28 19:36:00|44647.3|44627.3|44652.3|44632.3|44652.3|44632.3|44647.3|44627.3|2
1646076970000|2022-02-28 19:36:10|44654.8|44634.8|44659.8|44639.8|44659.8|44639.8|44652.3|44632.3|1
1646076980000|2022-02-28 19:36:20|44662.2|44642.2|44657.3|44637.3|44662.2|44642.2|44654.8|44634.8|3
1646076990000|2022-02-28 19:36:30|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44652.3|44632.3|1
1646077000000|2022-02-28 19:36:40|44652.3|44632.3|44652.3|44632.3|44654.8|44634.8|44649.8|44629.8|1
1646077010000|2022-02-28 19:36:50|44647.3|44627.3|44649.8|44629.8|44649.8|44629.8|44647.3|44627.3|1
1646077020000|2022-02-28 19:37:00|44647.3|44627.3|44649.8|44629.8|44652.3|44632.3|44647.3|44627.3|1
1646077030000|2022-02-28 19:37:10|44652.3|44632.3|44647.3|44627.3|44654.8|44634.8|44647.3|44627.3|2
1646077040000|2022-02-28 19:37:20|44649.8|44629.8|44647.3|44627.3|44649.8|44629.8|44644.8|44624.8|2
1646077050000|2022-02-28 19:37:30|44644.8|44624.8|44647.3|44627.3|44647.3|44627.3|44642.3|44622.3|2
1646077060000|2022-02-28 19:37:40|44644.8|44624.8|44644.8|44624.8|44647.3|44627.3|44642.3|44622.3|1
1646077070000|2022-02-28 19:37:50|44647.3|44627.3|44647.3|44627.3|44647.3|44627.3|44642.3|44622.3|0
1646077080000|2022-02-28 19:38:00|44644.8|44624.8|44644.8|44624.8|44647.3|44627.3|44642.3|44622.3|2
1646077090000|2022-02-28 19:38:10|44642.3|44622.3|44642.3|44622.3|44647.3|44627.3|44642.3|44622.3|1
1646077100000|2022-02-28 19:38:20|44642.2|44622.2|44642.3|44622.3|44642.3|44622.3|44642.2|44622.2|0
1646077110000|2022-02-28 19:38:30|44642.2|44622.2|44644.8|44624.8|44644.8|44624.8|44642.2|44622.2|2
1646077120000|2022-02-28 19:38:40|44642.3|44622.3|44644.8|44624.8|44644.8|44624.8|44642.3|44622.3|0
1646077130000|2022-02-28 19:38:50|44649.7|44629.7|44644.8|44624.8|44649.7|44629.7|44644.8|44624.8|2
1646077140000|2022-02-28 19:39:00|44642.3|44622.3|44642.2|44622.2|44644.8|44624.8|44642.2|44622.2|2
1646077150000|2022-02-28 19:39:10|44642.3|44622.3|44644.8|44624.8|44644.8|44624.8|44642.3|44622.3|0
1646077160000|2022-02-28 19:39:20|44642.3|44622.3|44652.3|44632.3|44652.3|44632.3|44642.2|44622.2|0
1646077170000|2022-02-28 19:39:30|44649.8|44629.8|44654.7|44634.7|44654.7|44634.7|44649.8|44629.8|4
1646077180000|2022-02-28 19:39:40|44654.8|44634.8|44652.3|44632.3|44654.8|44634.8|44652.3|44632.3|1
1646077190000|2022-02-28 19:39:50|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|44654.8|44634.8|1
1646077200000|2022-02-28 19:40:00|44652.3|44632.3|44659.8|44639.8|44659.8|44639.8|44647.3|44627.3|1
1646077210000|2022-02-28 19:40:10|44657.3|44637.3|44652.2|44632.2|44659.8|44639.8|44649.8|44629.8|0
1646077220000|2022-02-28 19:40:20|44652.3|44632.3|44654.8|44634.8|44654.8|44634.8|44649.8|44629.8|0
1646077230000|2022-02-28 19:40:30|44652.3|44632.3|44647.3|44627.3|44652.3|44632.3|44647.3|44627.3|1
1646077240000|2022-02-28 19:40:40|44647.2|44627.2|44642.3|44622.3|44647.2|44627.2|44642.3|44622.3|0
1646077250000|2022-02-28 19:40:50|44644.8|44624.8|44647.3|44627.3|44647.3|44627.3|44644.8|44624.8|1
1646077260000|2022-02-28 19:41:00|44649.7|44629.7|44649.8|44629.8|44654.8|44634.8|44647.3|44627.3|1
1646077270000|2022-02-28 19:41:10|44654.8|44634.8|44657.3|44637.3|44657.3|44637.3|44649.8|44629.8|0
1646077280000|2022-02-28 19:41:20|44654.8|44634.8|44664.8|44644.8|44664.8|44644.8|44654.8|44634.8|2
1646077290000|2022-02-28 19:41:30|44667.3|44647.3|44664.8|44644.8|44667.3|44647.3|44664.8|44644.8|1
1646077300000|2022-02-28 19:41:40|||||||||2
1646077310000|2022-02-28 19:41:50|44662.3|44642.3|44659.7|44639.7|44667.3|44647.3|44659.7|44639.7|8
1646077320000|2022-02-28 19:42:00|44657.3|44637.3|44654.8|44634.8|44659.8|44639.8|44649.8|44629.8|23
1646077330000|2022-02-28 19:42:10|44657.3|44637.3|44664.7|44644.7|44664.7|44644.7|44657.3|44637.3|3
1646077340000|2022-02-28 19:42:20|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|44664.8|44644.8|0
1646077350000|2022-02-28 19:42:30|||||||||2
1646077360000|2022-02-28 19:42:40|44667.3|44647.3|44664.8|44644.8|44667.3|44647.3|44664.8|44644.8|1
1646077370000|2022-02-28 19:42:50|44667.3|44647.3|44669.8|44649.8|44672.3|44652.3|44664.8|44644.8|0
1646077380000|2022-02-28 19:43:00|44672.3|44652.3|44672.3|44652.3|44677.3|44657.3|44672.3|44652.3|3
1646077390000|2022-02-28 19:43:10|44674.8|44654.8|44672.3|44652.3|44677.3|44657.3|44672.3|44652.3|0
1646077400000|2022-02-28 19:43:20|44674.7|44654.7|44672.3|44652.3|44674.8|44654.8|44672.3|44652.3|0
1646077410000|2022-02-28 19:43:30|44674.7|44654.7|44672.3|44652.3|44677.3|44657.3|44672.3|44652.3|3
1646077420000|2022-02-28 19:43:40|44674.8|44654.8|44674.8|44654.8|44677.3|44657.3|44674.8|44654.8|0
1646077430000|2022-02-28 19:43:50|44674.7|44654.7|44674.8|44654.8|44674.8|44654.8|44672.3|44652.3|1
1646077440000|2022-02-28 19:44:00|44677.2|44657.2|44682.3|44662.3|44684.8|44664.8|44674.8|44654.8|14
1646077450000|2022-02-28 19:44:10|44684.8|44664.8|44689.8|44669.8|44689.8|44669.8|44684.8|44664.8|5
1646077460000|2022-02-28 19:44:20|44692.2|44672.2|44689.8|44669.8|44692.3|44672.3|44689.7|44669.7|8
1646077470000|2022-02-28 19:44:30|44692.2|44672.2|44692.3|44672.3|44694.8|44674.8|44692.2|44672.2|6
1646077480000|2022-02-28 19:44:40|44694.8|44674.8|44702.3|44682.3|44702.3|44682.3|44692.3|44672.3|15
1646077490000|2022-02-28 19:44:50|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|2
1646077500000|2022-02-28 19:45:00|44702.3|44682.3|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|1
1646077510000|2022-02-28 19:45:10|44707.3|44687.3|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|0
1646077520000|2022-02-28 19:45:20|44707.2|44687.2|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|1
1646077550000|2022-02-28 19:45:50|44707.3|44687.3|44707.3|44687.3|44707.3|44687.3|44707.3|44687.3|0
1646077560000|2022-02-28 19:46:00|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|44712.3|44692.3|9
1646077570000|2022-02-28 19:46:10|44714.8|44694.8|44717.3|44697.3|44717.3|44697.3|44714.8|44694.8|1
1646077580000|2022-02-28 19:46:20|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|44722.3|44702.3|1
1646077590000|2022-02-28 19:46:30|44724.7|44704.7|44719.8|44699.8|44724.8|44704.8|44719.8|44699.8|1
1646077600000|2022-02-28 19:46:40|44717.3|44697.3|44707.3|44687.3|44717.3|44697.3|44707.3|44687.3|8
1646077610000|2022-02-28 19:46:50|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|1
1646077620000|2022-02-28 19:47:00|44707.3|44687.3|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|1
1646077630000|2022-02-28 19:47:10|44707.3|44687.3|44707.3|44687.3|44707.3|44687.3|44707.3|44687.3|0
1646077640000|2022-02-28 19:47:20|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|3
1646077670000|2022-02-28 19:47:50|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|1
1646077680000|2022-02-28 19:48:00|44702.3|44682.3|44709.8|44689.8|44709.8|44689.8|44702.3|44682.3|3
1646077690000|2022-02-28 19:48:10|44712.3|44692.3|44707.3|44687.3|44712.3|44692.3|44707.3|44687.3|0
1646077700000|2022-02-28 19:48:20|44709.8|44689.8|44709.8|44689.8|44712.3|44692.3|44707.3|44687.3|0
1646077710000|2022-02-28 19:48:30|44707.3|44687.3|44702.3|44682.3|44709.8|44689.8|44702.3|44682.3|3
1646077720000|2022-02-28 19:48:40|44704.7|44684.7|44702.3|44682.3|44704.7|44684.7|44699.7|44679.7|0
1646077730000|2022-02-28 19:48:50|44699.8|44679.8|44699.8|44679.8|44702.2|44682.2|44699.8|44679.8|0
1646077740000|2022-02-28 19:49:00|44697.3|44677.3|44702.3|44682.3|44702.3|44682.3|44697.3|44677.3|0
1646077750000|2022-02-28 19:49:10|44697.3|44677.3|44697.3|44677.3|44699.8|44679.8|44694.8|44674.8|17
1646077760000|2022-02-28 19:49:20|44699.8|44679.8|44699.8|44679.8|44702.2|44682.2|44697.3|44677.3|0
1646077770000|2022-02-28 19:49:30|44697.3|44677.3|44699.8|44679.8|44699.8|44679.8|44697.3|44677.3|0
1646077780000|2022-02-28 19:49:40|44697.3|44677.3|44694.8|44674.8|44697.3|44677.3|44692.3|44672.3|0
1646077790000|2022-02-28 19:49:50|44697.3|44677.3|44699.8|44679.8|44702.2|44682.2|44692.3|44672.3|4
1646077800000|2022-02-28 19:50:00|44702.2|44682.2|44702.3|44682.3|44704.8|44684.8|44702.2|44682.2|2
1646077810000|2022-02-28 19:50:10|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44702.3|44682.3|0
1646077820000|2022-02-28 19:50:20|44704.9|44684.9|44704.8|44684.8|44707.3|44687.3|44704.8|44684.8|0
1646077850000|2022-02-28 19:50:50|44702.3|44682.3|44702.3|44682.3|44704.8|44684.8|44702.3|44682.3|1
1646077860000|2022-02-28 19:51:00|44704.7|44684.7|44704.8|44684.8|44704.8|44684.8|44704.7|44684.7|2
1646077880000|2022-02-28 19:51:20|44702.3|44682.3|44699.8|44679.8|44702.3|44682.3|44697.3|44677.3|1
1646077890000|2022-02-28 19:51:30|44697.3|44677.3|44699.9|44679.9|44699.9|44679.9|44697.3|44677.3|2
1646077900000|2022-02-28 19:51:40|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|44699.8|44679.8|0
1646077910000|2022-02-28 19:51:50|44702.3|44682.3|44702.3|44682.3|44704.8|44684.8|44702.3|44682.3|0
1646077920000|2022-02-28 19:52:00|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|44704.8|44684.8|0
1646077930000|2022-02-28 19:52:10|44702.2|44682.2|44699.8|44679.8|44702.2|44682.2|44699.8|44679.8|0
1646077940000|2022-02-28 19:52:20|44699.7|44679.7|44702.3|44682.3|44702.3|44682.3|44697.3|44677.3|2
1646077950000|2022-02-28 19:52:30|44702.2|44682.2|44702.3|44682.3|44702.3|44682.3|44699.8|44679.8|0
1646077960000|2022-02-28 19:52:40|44699.8|44679.8|44704.8|44684.8|44704.8|44684.8|44699.8|44679.8|1
1646077990000|2022-02-28 19:53:10|44709.6|44689.6|44717.3|44697.3|44717.3|44697.3|44709.6|44689.6|5
1646078000000|2022-02-28 19:53:20|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|44719.8|44699.8|0
1646078010000|2022-02-28 19:53:30|44719.7|44699.7|44714.8|44694.8|44719.7|44699.7|44714.8|44694.8|1
1646078020000|2022-02-28 19:53:40|44712.4|44692.4|44714.8|44694.8|44714.8|44694.8|44712.3|44692.3|1
1646078030000|2022-02-28 19:53:50|44717.2|44697.2|44717.3|44697.3|44717.3|44697.3|44717.2|44697.2|1
1646078040000|2022-02-28 19:54:00|44719.8|44699.8|44724.8|44704.8|44724.8|44704.8|44719.8|44699.8|0
1646078050000|2022-02-28 19:54:10|44722.3|44702.3|44724.8|44704.8|44724.8|44704.8|44722.3|44702.3|1
1646078060000|2022-02-28 19:54:20|44727.2|44707.2|44729.8|44709.8|44729.8|44709.8|44724.8|44704.8|0
1646078070000|2022-02-28 19:54:30|44729.7|44709.7|44727.3|44707.3|44729.8|44709.8|44727.3|44707.3|0
1646078080000|2022-02-28 19:54:40|44729.8|44709.8|44729.8|44709.8|44732.3|44712.3|44727.3|44707.3|1
1646078090000|2022-02-28 19:54:50|44727.3|44707.3|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|0
1646078100000|2022-02-28 19:55:00|44727.3|44707.3|44734.8|44714.8|44734.8|44714.8|44727.3|44707.3|1
1646078110000|2022-02-28 19:55:10|44737.3|44717.3|44744.8|44724.8|44744.8|44724.8|44737.3|44717.3|1
1646078120000|2022-02-28 19:55:20|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|44744.7|44724.7|0
1646078130000|2022-02-28 19:55:30|44739.8|44719.8|44742.3|44722.3|44742.3|44722.3|44737.3|44717.3|3
1646078140000|2022-02-28 19:55:40|44739.8|44719.8|44739.8|44719.8|44742.3|44722.3|44737.3|44717.3|1
1646078150000|2022-02-28 19:55:50|44742.3|44722.3|44744.8|44724.8|44744.8|44724.8|44742.3|44722.3|2
1646078160000|2022-02-28 19:56:00|44749.8|44729.8|44759.8|44739.8|44759.8|44739.8|44749.8|44729.8|5
1646078170000|2022-02-28 19:56:10|44757.3|44737.3|44757.3|44737.3|44759.8|44739.8|44754.8|44734.8|3
1646078180000|2022-02-28 19:56:20|44754.8|44734.8|44749.8|44729.8|44757.3|44737.3|44749.8|44729.8|1
1646078190000|2022-02-28 19:56:30|44752.3|44732.3|44757.3|44737.3|44759.8|44739.8|44752.3|44732.3|1
1646078200000|2022-02-28 19:56:40|44759.8|44739.8|44759.8|44739.8|44759.8|44739.8|44757.3|44737.3|0
1646078210000|2022-02-28 19:56:50|44757.3|44737.3|44762.3|44742.3|44764.8|44744.8|44757.3|44737.3|0
1646078220000|2022-02-28 19:57:00|44764.8|44744.8|44764.8|44744.8|44764.8|44744.8|44762.3|44742.3|0
1646078230000|2022-02-28 19:57:10|44767.3|44747.3|44764.8|44744.8|44767.3|44747.3|44762.3|44742.3|1
1646078240000|2022-02-28 19:57:20|44767.3|44747.3|44767.3|44747.3|44769.8|44749.8|44767.3|44747.3|2
1646078250000|2022-02-28 19:57:30|44769.8|44749.8|44772.3|44752.3|44772.3|44752.3|44767.3|44747.3|0
1646078260000|2022-02-28 19:57:40|44774.8|44754.8|44774.8|44754.8|44777.3|44757.3|44772.3|44752.3|0
1646078270000|2022-02-28 19:57:50|44772.3|44752.3|44772.3|44752.3|44777.3|44757.3|44772.3|44752.3|1
1646078280000|2022-02-28 19:58:00|44769.8|44749.8|44774.8|44754.8|44774.8|44754.8|44769.8|44749.8|3
1646078290000|2022-02-28 19:58:10|44777.3|44757.3|44779.8|44759.8|44779.8|44759.8|44777.3|44757.3|2
1646078300000|2022-02-28 19:58:20|44777.3|44757.3|44784.7|44764.7|44784.7|44764.7|44777.3|44757.3|1
1646078310000|2022-02-28 19:58:30|44787.3|44767.3|44792.3|44772.3|44792.3|44772.3|44787.3|44767.3|3
1646078320000|2022-02-28 19:58:40|44789.8|44769.8|44789.8|44769.8|44789.8|44769.8|44787.3|44767.3|7
1646078330000|2022-02-28 19:58:50|44787.3|44767.3|44789.8|44769.8|44792.3|44772.3|44787.3|44767.3|0
1646078340000|2022-02-28 19:59:00|44792.3|44772.3|44789.8|44769.8|44792.3|44772.3|44787.3|44767.3|2
1646078350000|2022-02-28 19:59:10|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|44787.3|44767.3|1
1646078360000|2022-02-28 19:59:20|44787.2|44767.2|44787.2|44767.2|44787.3|44767.3|44787.2|44767.2|0
1646078370000|2022-02-28 19:59:30|44784.7|44764.7|44779.8|44759.8|44784.7|44764.7|44777.3|44757.3|2
1646078380000|2022-02-28 19:59:40|44777.3|44757.3|44782.3|44762.3|44782.3|44762.3|44774.8|44754.8|1
1646078390000|2022-02-28 19:59:50|44784.7|44764.7|44784.8|44764.8|44784.8|44764.8|44784.7|44764.7|0
1646078400000|2022-02-28 20:00:00|44784.7|44764.7|44779.8|44759.8|44784.8|44764.8|44777.3|44757.3|1
1646078410000|2022-02-28 20:00:10|44782.2|44762.2|44779.8|44759.8|44782.3|44762.3|44777.3|44757.3|2
1646078420000|2022-02-28 20:00:20|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|44777.3|44757.3|0
1646078430000|2022-02-28 20:00:30|44774.8|44754.8|44747.3|44727.3|44777.3|44757.3|44747.3|44727.3|14
1646078440000|2022-02-28 20:00:40|44747.2|44727.2|44744.8|44724.8|44747.2|44727.2|44744.8|44724.8|1
1646078450000|2022-02-28 20:00:50|44747.2|44727.2|44747.3|44727.3|44749.7|44729.7|44744.8|44724.8|0
1646078460000|2022-02-28 20:01:00|44747.2|44727.2|44747.3|44727.3|44752.2|44732.2|44747.2|44727.2|2
1646078470000|2022-02-28 20:01:10|44747.2|44727.2|44747.3|44727.3|44747.3|44727.3|44747.2|44727.2|0
1646078480000|2022-02-28 20:01:20|44749.7|44729.7|44749.8|44729.8|44749.8|44729.8|44747.3|44727.3|0
1646078490000|2022-02-28 20:01:30|44749.7|44729.7|44754.8|44734.8|44754.8|44734.8|44749.7|44729.7|8
1646078500000|2022-02-28 20:01:40|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|0
1646078510000|2022-02-28 20:01:50|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|44752.3|44732.3|2
1646078520000|2022-02-28 20:02:00|44752.2|44732.2|44747.1|44727.1|44752.2|44732.2|44747.1|44727.1|7
1646078530000|2022-02-28 20:02:10|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|44747.2|44727.2|0
1646078540000|2022-02-28 20:02:20|44757.3|44737.3|44759.8|44739.8|44759.8|44739.8|44757.3|44737.3|1
1646078550000|2022-02-28 20:02:30|44757.3|44737.3|44762.2|44742.2|44762.3|44742.3|44757.3|44737.3|0
1646078560000|2022-02-28 20:02:40|44759.8|44739.8|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|0
1646078570000|2022-02-28 20:02:50|44759.8|44739.8|44752.3|44732.3|44759.8|44739.8|44752.3|44732.3|2
1646078580000|2022-02-28 20:03:00|44749.8|44729.8|44754.8|44734.8|44757.2|44737.2|44749.8|44729.8|0
1646078590000|2022-02-28 20:03:10|44757.3|44737.3|44749.8|44729.8|44757.3|44737.3|44749.8|44729.8|0
1646078600000|2022-02-28 20:03:20|44752.3|44732.3|44747.2|44727.2|44754.7|44734.7|44747.2|44727.2|0
1646078610000|2022-02-28 20:03:30|44747.3|44727.3|44744.8|44724.8|44749.8|44729.8|44744.8|44724.8|1
1646078640000|2022-02-28 20:04:00|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|44747.3|44727.3|1
1646078660000|2022-02-28 20:04:20|44744.9|44724.9|44744.8|44724.8|44744.9|44724.9|44744.8|44724.8|0
1646078680000|2022-02-28 20:04:40|||||||||1
1646078690000|2022-02-28 20:04:50|||||||||1
1646078700000|2022-02-28 20:05:00|44739.8|44719.8|44739.8|44719.8|44742.2|44722.2|44739.8|44719.8|3
1646078720000|2022-02-28 20:05:20|44737.3|44717.3|44737.3|44717.3|44739.7|44719.7|44734.8|44714.8|3
1646078730000|2022-02-28 20:05:30|44734.8|44714.8|44734.8|44714.8|44737.3|44717.3|44732.3|44712.3|0
1646078740000|2022-02-28 20:05:40|44732.3|44712.3|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|0
1646078750000|2022-02-28 20:05:50|44732.4|44712.4|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|6
1646078760000|2022-02-28 20:06:00|44737.3|44717.3|44732.3|44712.3|44739.8|44719.8|44732.3|44712.3|2
1646078770000|2022-02-28 20:06:10|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|0
1646078780000|2022-02-28 20:06:20|44732.3|44712.3|44729.8|44709.8|44732.3|44712.3|44729.8|44709.8|4
1646078790000|2022-02-28 20:06:30|44727.3|44707.3|44722.1|44702.1|44727.3|44707.3|44719.7|44699.7|2
1646078800000|2022-02-28 20:06:40|44722.2|44702.2|44719.6|44699.6|44722.2|44702.2|44719.6|44699.6|5
1646078810000|2022-02-28 20:06:50|44719.7|44699.7|44722.2|44702.2|44722.2|44702.2|44719.7|44699.7|2
1646078840000|2022-02-28 20:07:20|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|44724.6|44704.6|2
1646078850000|2022-02-28 20:07:30|44724.8|44704.8|44727.3|44707.3|44727.3|44707.3|44724.8|44704.8|1
1646078870000|2022-02-28 20:07:50|44727.5|44707.5|44727.3|44707.3|44729.9|44709.9|44727.3|44707.3|0
1646078880000|2022-02-28 20:08:00|44727.4|44707.4|44737.3|44717.3|44737.3|44717.3|44727.3|44707.3|0
1646078890000|2022-02-28 20:08:10|44734.8|44714.8|44734.8|44714.8|44737.3|44717.3|44734.8|44714.8|2
1646078900000|2022-02-28 20:08:20|44732.3|44712.3|44732.2|44712.2|44732.3|44712.3|44732.2|44712.2|6
1646078910000|2022-02-28 20:08:30|44732.3|44712.3|44732.3|44712.3|44734.8|44714.8|44732.2|44712.2|7
1646078920000|2022-02-28 20:08:40|44734.7|44714.7|44737.3|44717.3|44737.3|44717.3|44732.3|44712.3|0
1646078930000|2022-02-28 20:08:50|44734.8|44714.8|44737.3|44717.3|44737.3|44717.3|44734.8|44714.8|1
1646078940000|2022-02-28 20:09:00|44739.8|44719.8|44734.8|44714.8|44739.8|44719.8|44734.8|44714.8|0
1646078950000|2022-02-28 20:09:10|44732.3|44712.3|44734.8|44714.8|44737.2|44717.2|44732.3|44712.3|0
1646078960000|2022-02-28 20:09:20|44737.3|44717.3|44744.8|44724.8|44744.8|44724.8|44734.8|44714.8|5
1646078970000|2022-02-28 20:09:30|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|0
1646078980000|2022-02-28 20:09:40|44742.3|44722.3|44744.8|44724.8|44744.8|44724.8|44742.3|44722.3|0
1646079000000|2022-02-28 20:10:00|44739.8|44719.8|44744.8|44724.8|44744.8|44724.8|44739.8|44719.8|0
1646079010000|2022-02-28 20:10:10|44742.3|44722.3|44742.3|44722.3|44744.8|44724.8|44739.8|44719.8|2
1646079020000|2022-02-28 20:10:20|44739.8|44719.8|44739.7|44719.7|44739.8|44719.8|44734.8|44714.8|1
1646079030000|2022-02-28 20:10:30|44737.2|44717.2|44739.7|44719.7|44739.8|44719.8|44734.8|44714.8|0
1646079040000|2022-02-28 20:10:40|44739.8|44719.8|44734.8|44714.8|44739.8|44719.8|44734.8|44714.8|1
1646079050000|2022-02-28 20:10:50|44732.3|44712.3|44732.3|44712.3|44734.8|44714.8|44732.3|44712.3|1
1646079060000|2022-02-28 20:11:00|44734.7|44714.7|44734.8|44714.8|44734.8|44714.8|44732.3|44712.3|0
1646079070000|2022-02-28 20:11:10|44737.3|44717.3|44737.3|44717.3|44742.3|44722.3|44737.3|44717.3|1
1646079080000|2022-02-28 20:11:20|44739.8|44719.8|44739.8|44719.8|44742.3|44722.3|44737.3|44717.3|3
1646079090000|2022-02-28 20:11:30|44739.7|44719.7|44742.3|44722.3|44742.3|44722.3|44739.7|44719.7|0
1646079100000|2022-02-28 20:11:40|44739.8|44719.8|44737.3|44717.3|44742.3|44722.3|44737.3|44717.3|0
1646079110000|2022-02-28 20:11:50|44739.7|44719.7|44734.8|44714.8|44739.7|44719.7|44732.3|44712.3|0
1646079120000|2022-02-28 20:12:00|44734.7|44714.7|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|0
1646079130000|2022-02-28 20:12:10|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|0
1646079140000|2022-02-28 20:12:20|44729.7|44709.7|44722.3|44702.3|44729.7|44709.7|44722.3|44702.3|0
1646079150000|2022-02-28 20:12:30|44724.7|44704.7|44722.3|44702.3|44724.8|44704.8|44722.3|44702.3|0
1646079160000|2022-02-28 20:12:40|44724.7|44704.7|44722.3|44702.3|44724.7|44704.7|44722.2|44702.2|0
1646079180000|2022-02-28 20:13:00|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|44724.8|44704.8|1
1646079190000|2022-02-28 20:13:10|44727.3|44707.3|44727.3|44707.3|44727.3|44707.3|44724.8|44704.8|0
1646079200000|2022-02-28 20:13:20|44727.2|44707.2|44729.7|44709.7|44729.7|44709.7|44727.2|44707.2|3
1646079210000|2022-02-28 20:13:30|||||||||3
1646079220000|2022-02-28 20:13:40|44732.2|44712.2|44732.3|44712.3|44734.8|44714.8|44732.2|44712.2|2
1646079230000|2022-02-28 20:13:50|44734.7|44714.7|44739.8|44719.8|44739.8|44719.8|44734.7|44714.7|1
1646079240000|2022-02-28 20:14:00|44744.8|44724.8|44744.8|44724.8|44744.8|44724.8|44742.3|44722.3|1
1646079250000|2022-02-28 20:14:10|44742.3|44722.3|44739.8|44719.8|44742.3|44722.3|44739.8|44719.8|4
1646079260000|2022-02-28 20:14:20|||||||||1
1646079270000|2022-02-28 20:14:30|44737.3|44717.3|44739.8|44719.8|44739.8|44719.8|44737.3|44717.3|0
1646079280000|2022-02-28 20:14:40|44737.3|44717.3|44739.7|44719.7|44739.8|44719.8|44737.3|44717.3|0
1646079290000|2022-02-28 20:14:50|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44734.8|44714.8|0
1646079300000|2022-02-28 20:15:00|44737.3|44717.3|44742.3|44722.3|44742.3|44722.3|44737.3|44717.3|2
1646079310000|2022-02-28 20:15:10|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|44739.8|44719.8|0
1646079320000|2022-02-28 20:15:20|44737.3|44717.3|44734.8|44714.8|44739.7|44719.7|44734.7|44714.7|2
1646079330000|2022-02-28 20:15:30|44734.7|44714.7|44734.8|44714.8|44739.7|44719.7|44734.7|44714.7|0
1646079340000|2022-02-28 20:15:40|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|44729.8|44709.8|0
1646079350000|2022-02-28 20:15:50|44729.7|44709.7|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|1
1646079360000|2022-02-28 20:16:00|44729.7|44709.7|44729.8|44709.8|44729.8|44709.8|44727.3|44707.3|1
1646079370000|2022-02-28 20:16:10|44734.7|44714.7|44732.2|44712.2|44734.7|44714.7|44732.2|44712.2|1
1646079380000|2022-02-28 20:16:20|44737.2|44717.2|44739.7|44719.7|44739.7|44719.7|44737.2|44717.2|3
1646079390000|2022-02-28 20:16:30|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|44742.2|44722.2|2
1646079400000|2022-02-28 20:16:40|44739.7|44719.7|44739.8|44719.8|44742.2|44722.2|44737.3|44717.3|4
1646079410000|2022-02-28 20:16:50|44737.3|44717.3|44739.8|44719.8|44742.3|44722.3|44737.3|44717.3|0
1646079420000|2022-02-28 20:17:00|44737.3|44717.3|44744.8|44724.8|44744.8|44724.8|44737.3|44717.3|0
1646079430000|2022-02-28 20:17:10|44747.3|44727.3|44749.8|44729.8|44754.8|44734.8|44747.3|44727.3|4
1646079440000|2022-02-28 20:17:20|44752.3|44732.3|44757.3|44737.3|44757.3|44737.3|44749.8|44729.8|1
1646079450000|2022-02-28 20:17:30|44759.8|44739.8|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|0
1646079460000|2022-02-28 20:17:40|44759.8|44739.8|44757.3|44737.3|44759.8|44739.8|44757.3|44737.3|2
1646079470000|2022-02-28 20:17:50|44754.8|44734.8|44754.8|44734.8|44754.8|44734.8|44752.3|44732.3|2
1646079480000|2022-02-28 20:18:00|44754.7|44734.7|44749.8|44729.8|44754.8|44734.8|44749.8|44729.8|1
1646079490000|2022-02-28 20:18:10|44752.3|44732.3|44754.8|44734.8|44754.8|44734.8|44747.3|44727.3|0
1646079500000|2022-02-28 20:18:20|44757.3|44737.3|44759.8|44739.8|44759.8|44739.8|44757.3|44737.3|0
1646079510000|2022-02-28 20:18:30|44757.3|44737.3|44759.8|44739.8|44762.3|44742.3|44757.3|44737.3|0
1646079520000|2022-02-28 20:18:40|44757.3|44737.3|44757.3|44737.3|44757.3|44737.3|44754.8|44734.8|1
1646079530000|2022-02-28 20:18:50|44754.8|44734.8|44752.3|44732.3|44754.8|44734.8|44752.3|44732.3|3
1646079540000|2022-02-28 20:19:00|44754.8|44734.8|44757.3|44737.3|44759.8|44739.8|44752.3|44732.3|1
1646079550000|2022-02-28 20:19:10|44759.8|44739.8|44759.8|44739.8|44762.3|44742.3|44757.3|44737.3|0
1646079560000|2022-02-28 20:19:20|44762.2|44742.2|44762.3|44742.3|44762.3|44742.3|44762.2|44742.2|1
1646079580000|2022-02-28 20:19:40|44764.8|44744.8|44767.3|44747.3|44767.3|44747.3|44764.8|44744.8|2
1646079590000|2022-02-28 20:19:50|44769.7|44749.7|44769.8|44749.8|44769.8|44749.8|44767.3|44747.3|2
1646079600000|2022-02-28 20:20:00|44794.5|44774.5|44824.6|44804.6|44827|44807|44794.5|44774.5|29
1646079610000|2022-02-28 20:20:10|||||||||3
1646079620000|2022-02-28 20:20:20|44827.1|44807.1|44824.8|44804.8|44827.2|44807.2|44824.7|44804.7|8
1646079630000|2022-02-28 20:20:30|44827.2|44807.2|44842.3|44822.3|44844.8|44824.8|44827.2|44807.2|10
1646079640000|2022-02-28 20:20:40|44844.7|44824.7|44849.7|44829.7|44849.7|44829.7|44842.3|44822.3|6
1646079650000|2022-02-28 20:20:50|44852.2|44832.2|44849.8|44829.8|44852.3|44832.3|44849.8|44829.8|7
1646079660000|2022-02-28 20:21:00|||||||||2
1646079670000|2022-02-28 20:21:10|44839.8|44819.8|44829.8|44809.8|44839.8|44819.8|44829.8|44809.8|4
1646079680000|2022-02-28 20:21:20|44832.2|44812.2|44844.7|44824.7|44844.7|44824.7|44832.2|44812.2|7
1646079690000|2022-02-28 20:21:30|44842.2|44822.2|44839.8|44819.8|44842.3|44822.3|44839.8|44819.8|1
1646079700000|2022-02-28 20:21:40|44837.3|44817.3|44829.8|44809.8|44837.3|44817.3|44829.8|44809.8|3
1646079710000|2022-02-28 20:21:50|44829.7|44809.7|44827.3|44807.3|44829.7|44809.7|44827.3|44807.3|2
1646079730000|2022-02-28 20:22:10|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|0
1646079740000|2022-02-28 20:22:20|44832.3|44812.3|44832.3|44812.3|44837.4|44817.4|44832.3|44812.3|2
1646079750000|2022-02-28 20:22:30|44829.8|44809.8|44832.3|44812.3|44832.3|44812.3|44829.8|44809.8|1
1646079760000|2022-02-28 20:22:40|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|44829.8|44809.8|0
1646079770000|2022-02-28 20:22:50|44827.3|44807.3|44814.8|44794.8|44827.3|44807.3|44814.8|44794.8|12
1646079790000|2022-02-28 20:23:10|44817.3|44797.3|44814.8|44794.8|44817.3|44797.3|44814.8|44794.8|5
1646079800000|2022-02-28 20:23:20|44812.3|44792.3|44812.2|44792.2|44812.3|44792.3|44809.8|44789.8|2
1646079810000|2022-02-28 20:23:30|44812.3|44792.3|44809.8|44789.8|44812.3|44792.3|44809.8|44789.8|1
1646079820000|2022-02-28 20:23:40|44812.3|44792.3|44814.8|44794.8|44814.8|44794.8|44812.3|44792.3|4
1646079840000|2022-02-28 20:24:00|44819.8|44799.8|44819.8|44799.8|44822.3|44802.3|44817.3|44797.3|2
1646079850000|2022-02-28 20:24:10|44817.3|44797.3|44822.3|44802.3|44822.3|44802.3|44817.3|44797.3|0
1646079860000|2022-02-28 20:24:20|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|44824.8|44804.8|0
1646079870000|2022-02-28 20:24:30|44827.3|44807.3|44827.2|44807.2|44827.3|44807.3|44824.8|44804.8|0
1646079880000|2022-02-28 20:24:40|44824.8|44804.8|44827.2|44807.2|44827.2|44807.2|44824.8|44804.8|0
1646079890000|2022-02-28 20:24:50|44827.3|44807.3|44824.8|44804.8|44829.8|44809.8|44824.8|44804.8|1
1646079900000|2022-02-28 20:25:00|44824.9|44804.9|44914.6|44894.6|44914.8|44894.8|44824.9|44804.9|90
1646079910000|2022-02-28 20:25:10|44914.7|44894.7|44912.3|44892.3|44914.7|44894.7|44912.3|44892.3|3
1646079920000|2022-02-28 20:25:20|44914.7|44894.7|44892.3|44872.3|44914.7|44894.7|44892.3|44872.3|15
1646079930000|2022-02-28 20:25:30|44892.2|44872.2|44877.2|44857.2|44892.2|44872.2|44874.8|44854.8|12
1646079940000|2022-02-28 20:25:40|44874.7|44854.7|44882.2|44862.2|44882.2|44862.2|44874.7|44854.7|7
1646079950000|2022-02-28 20:25:50|44884.7|44864.7|44877.2|44857.2|44884.7|44864.7|44877.2|44857.2|1
1646079960000|2022-02-28 20:26:00|44874.7|44854.7|44874.7|44854.7|44877.2|44857.2|44874.7|44854.7|5
1646079970000|2022-02-28 20:26:10|44874.6|44854.6|44869.7|44849.7|44874.6|44854.6|44869.7|44849.7|6
1646079980000|2022-02-28 20:26:20|44869.5|44849.5|44869.5|44849.5|44869.6|44849.6|44869.4|44849.4|1
1646079990000|2022-02-28 20:26:30|44869.6|44849.6|44862.1|44842.1|44872.2|44852.2|44862.1|44842.1|4
1646080000000|2022-02-28 20:26:40|||||||||1
1646080010000|2022-02-28 20:26:50|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|44864.6|44844.6|0
1646080020000|2022-02-28 20:27:00|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|0
1646080030000|2022-02-28 20:27:10|44862|44842|44854.7|44834.7|44862|44842|44854.7|44834.7|5
1646080040000|2022-02-28 20:27:20|44857.1|44837.1|44859.6|44839.6|44859.6|44839.6|44854.7|44834.7|0
1646080050000|2022-02-28 20:27:30|44859.7|44839.7|44859.6|44839.6|44859.7|44839.7|44859.6|44839.6|5
1646080060000|2022-02-28 20:27:40|44857.2|44837.2|44857.2|44837.2|44859.6|44839.6|44857.2|44837.2|0
1646080070000|2022-02-28 20:27:50|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44857.1|44837.1|0
1646080080000|2022-02-28 20:28:00|44857.1|44837.1|44869.6|44849.6|44869.6|44849.6|44857.1|44837.1|5
1646080090000|2022-02-28 20:28:10|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|44869.5|44849.5|9
1646080100000|2022-02-28 20:28:20|44871.9|44851.9|44871.9|44851.9|44871.9|44851.9|44871.9|44851.9|1
1646080110000|2022-02-28 20:28:30|44874.5|44854.5|44874.6|44854.6|44877|44857|44874.5|44854.5|2
1646080120000|2022-02-28 20:28:40|44877|44857|44874.6|44854.6|44877|44857|44874.6|44854.6|18
1646080140000|2022-02-28 20:29:00|44874.5|44854.5|44859.6|44839.6|44874.5|44854.5|44854.7|44834.7|6
1646080150000|2022-02-28 20:29:10|44862|44842|44862|44842|44862|44842|44862|44842|2
1646080160000|2022-02-28 20:29:20|44862.2|44842.2|44869.6|44849.6|44872.1|44852.1|44862.2|44842.2|5
1646080170000|2022-02-28 20:29:30|44872|44852|44874.4|44854.4|44874.4|44854.4|44872|44852|3
1646080190000|2022-02-28 20:29:50|44871.9|44851.9|44871.9|44851.9|44871.9|44851.9|44871.9|44851.9|21
1646080200000|2022-02-28 20:30:00|44909.9|44889.9|44971.9|44951.9|44974.4|44954.4|44909.9|44889.9|31
1646080210000|2022-02-28 20:30:10|44969.5|44949.5|44959.5|44939.5|44969.5|44949.5|44959.5|44939.5|8
1646080220000|2022-02-28 20:30:20|44959.6|44939.6|44954.4|44934.4|44959.6|44939.6|44954.4|44934.4|6
1646080240000|2022-02-28 20:30:40|||||||||1
1646080250000|2022-02-28 20:30:50|44954.5|44934.5|44944.4|44924.4|44954.5|44934.5|44937|44917|21
1646080260000|2022-02-28 20:31:00|44949.3|44929.3|44929.4|44909.4|44949.4|44929.4|44929.4|44909.4|8
1646080270000|2022-02-28 20:31:10|44929.5|44909.5|44931.9|44911.9|44934.4|44914.4|44929.4|44909.4|9
1646080280000|2022-02-28 20:31:20|44932|44912|44934.4|44914.4|44934.4|44914.4|44932|44912|2
1646080290000|2022-02-28 20:31:30|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|5
1646080300000|2022-02-28 20:31:40|44932.1|44912.1|44936.9|44916.9|44936.9|44916.9|44932.1|44912.1|4
1646080310000|2022-02-28 20:31:50|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44934.4|44914.4|1
1646080320000|2022-02-28 20:32:00|44941.9|44921.9|44944.4|44924.4|44944.4|44924.4|44941.9|44921.9|5
1646080330000|2022-02-28 20:32:10|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|0
1646080340000|2022-02-28 20:32:20|44934.5|44914.5|44934.4|44914.4|44934.5|44914.5|44934.4|44914.4|2
1646080350000|2022-02-28 20:32:30|44936.9|44916.9|44934.4|44914.4|44936.9|44916.9|44934.4|44914.4|5
1646080360000|2022-02-28 20:32:40|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|44929.4|44909.4|1
1646080370000|2022-02-28 20:32:50|44931.9|44911.9|44932|44912|44932|44912|44927|44907|0
1646080380000|2022-02-28 20:33:00|44931.9|44911.9|44929.4|44909.4|44932|44912|44929.4|44909.4|0
1646080390000|2022-02-28 20:33:10|44929.5|44909.5|44929.4|44909.4|44931.9|44911.9|44929.4|44909.4|3
1646080400000|2022-02-28 20:33:20|44924.4|44904.4|44914.5|44894.5|44924.4|44904.4|44912.1|44892.1|9
1646080410000|2022-02-28 20:33:30|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|1
1646080420000|2022-02-28 20:33:40|44909.6|44889.6|44901.9|44881.9|44909.6|44889.6|44901.9|44881.9|7
1646080430000|2022-02-28 20:33:50|44896.9|44876.9|44889.5|44869.5|44899.4|44879.4|44889.5|44869.5|6
1646080440000|2022-02-28 20:34:00|44892|44872|44889.4|44869.4|44892|44872|44889.4|44869.4|0
1646080450000|2022-02-28 20:34:10|44881.9|44861.9|44884.4|44864.4|44884.4|44864.4|44881.9|44861.9|3
1646080460000|2022-02-28 20:34:20|44886.9|44866.9|44889.4|44869.4|44891.9|44871.9|44886.9|44866.9|0
1646080470000|2022-02-28 20:34:30|44886.9|44866.9|44886.8|44866.8|44889.4|44869.4|44886.8|44866.8|5
1646080480000|2022-02-28 20:34:40|44886.7|44866.7|44884.2|44864.2|44886.7|44866.7|44884.2|44864.2|7
1646080490000|2022-02-28 20:34:50|44884.3|44864.3|44886.9|44866.9|44886.9|44866.9|44884.3|44864.3|1
1646080500000|2022-02-28 20:35:00|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|44889.4|44869.4|2
1646080510000|2022-02-28 20:35:10|||||||||1
1646080520000|2022-02-28 20:35:20|44889.3|44869.3|44886.9|44866.9|44889.4|44869.4|44886.9|44866.9|1
1646080530000|2022-02-28 20:35:30|44886.8|44866.8|44881.9|44861.9|44886.8|44866.8|44879.4|44859.4|2
1646080540000|2022-02-28 20:35:40|44879.4|44859.4|44882|44862|44882|44862|44874.3|44854.3|11
1646080550000|2022-02-28 20:35:50|44884.4|44864.4|44882.1|44862.1|44884.6|44864.6|44882|44862|0
1646080560000|2022-02-28 20:36:00|44882|44862|44894.3|44874.3|44894.3|44874.3|44882|44862|0
1646080570000|2022-02-28 20:36:10|44891.8|44871.8|44891.8|44871.8|44891.8|44871.8|44891.8|44871.8|8
1646080580000|2022-02-28 20:36:20|44891.9|44871.9|44876.9|44856.9|44891.9|44871.9|44876.9|44856.9|6
1646080590000|2022-02-28 20:36:30|44876.8|44856.8|44874.4|44854.4|44876.9|44856.9|44874.4|44854.4|1
1646080600000|2022-02-28 20:36:40|44871.9|44851.9|44874.4|44854.4|44874.4|44854.4|44871.9|44851.9|10
1646080610000|2022-02-28 20:36:50|44874.3|44854.3|44871.9|44851.9|44874.3|44854.3|44871.9|44851.9|3
1646080620000|2022-02-28 20:37:00|44871.8|44851.8|44876.9|44856.9|44876.9|44856.9|44869.4|44849.4|5
1646080630000|2022-02-28 20:37:10|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44871.9|44851.9|1
1646080640000|2022-02-28 20:37:20|44872|44852|44874.4|44854.4|44874.4|44854.4|44872|44852|1
1646080650000|2022-02-28 20:37:30|44872|44852|44872|44852|44872|44852|44872|44852|2
1646080660000|2022-02-28 20:37:40|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|44874.4|44854.4|0
1646080670000|2022-02-28 20:37:50|44876.8|44856.8|44881.9|44861.9|44881.9|44861.9|44876.8|44856.8|0
1646080680000|2022-02-28 20:38:00|44884.3|44864.3|44886.8|44866.8|44886.8|44866.8|44884.3|44864.3|1
1646080690000|2022-02-28 20:38:10|44884.3|44864.3|44884.4|44864.4|44886.8|44866.8|44884.3|44864.3|1
1646080700000|2022-02-28 20:38:20|44884.3|44864.3|44879.5|44859.5|44884.3|44864.3|44877|44857|1
1646080710000|2022-02-28 20:38:30|44879.4|44859.4|44876.9|44856.9|44879.5|44859.5|44876.9|44856.9|0
1646080730000|2022-02-28 20:38:50|||||||||1
1646080740000|2022-02-28 20:39:00|44879.4|44859.4|44874.4|44854.4|44879.4|44859.4|44874.4|44854.4|4
1646080750000|2022-02-28 20:39:10|44869.4|44849.4|44866.9|44846.9|44871.8|44851.8|44866.9|44846.9|2
1646080760000|2022-02-28 20:39:20|44869.3|44849.3|44869.4|44849.4|44871.8|44851.8|44869.3|44849.3|2
1646080770000|2022-02-28 20:39:30|44869.3|44849.3|44871.9|44851.9|44871.9|44851.9|44869.3|44849.3|2
1646080780000|2022-02-28 20:39:40|44874.4|44854.4|44876.9|44856.9|44877|44857|44874.4|44854.4|1
1646080790000|2022-02-28 20:39:50|44874.6|44854.6|44874.5|44854.5|44874.6|44854.6|44874.5|44854.5|1
1646080800000|2022-02-28 20:40:00|44879.4|44859.4|44884.3|44864.3|44886.8|44866.8|44879.4|44859.4|7
1646080810000|2022-02-28 20:40:10|44886.8|44866.8|44884.3|44864.3|44886.8|44866.8|44881.9|44861.9|1
1646080820000|2022-02-28 20:40:20|44884.4|44864.4|44886.8|44866.8|44886.8|44866.8|44884.3|44864.3|0
1646080830000|2022-02-28 20:40:30|44884.3|44864.3|44884.3|44864.3|44886.8|44866.8|44884.3|44864.3|1
1646080840000|2022-02-28 20:40:40|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|44884.3|44864.3|0
1646080860000|2022-02-28 20:41:00|44887|44867|44904.4|44884.4|44904.4|44884.4|44887|44867|3
1646080870000|2022-02-28 20:41:10|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|44906.9|44886.9|2
1646080880000|2022-02-28 20:41:20|44907|44887|44909.3|44889.3|44909.4|44889.4|44907|44887|5
1646080890000|2022-02-28 20:41:30|44906.8|44886.8|44906.8|44886.8|44906.8|44886.8|44904.3|44884.3|0
1646080900000|2022-02-28 20:41:40|44904.4|44884.4|44906.8|44886.8|44906.8|44886.8|44904.4|44884.4|0
1646080910000|2022-02-28 20:41:50|44904.4|44884.4|44909.3|44889.3|44911.8|44891.8|44904.4|44884.4|0
1646080920000|2022-02-28 20:42:00|44909.4|44889.4|44909.3|44889.3|44914.3|44894.3|44909.3|44889.3|0
1646080930000|2022-02-28 20:42:10|44906.9|44886.9|44906.9|44886.9|44909.3|44889.3|44906.9|44886.9|2
1646080940000|2022-02-28 20:42:20|44906.8|44886.8|44904.3|44884.3|44906.8|44886.8|44904.3|44884.3|2
1646080950000|2022-02-28 20:42:30|44901.8|44881.8|44904.3|44884.3|44904.3|44884.3|44901.8|44881.8|3
1646080960000|2022-02-28 20:42:40|44901.8|44881.8|44904.3|44884.3|44904.3|44884.3|44901.8|44881.8|0
1646080970000|2022-02-28 20:42:50|44901.8|44881.8|44899.3|44879.3|44904.3|44884.3|44899.3|44879.3|1
1646080980000|2022-02-28 20:43:00|44896.9|44876.9|44894.3|44874.3|44896.9|44876.9|44894.3|44874.3|1
1646080990000|2022-02-28 20:43:10|44896.8|44876.8|44899.3|44879.3|44901.7|44881.7|44896.8|44876.8|1
1646081000000|2022-02-28 20:43:20|44896.8|44876.8|44896.8|44876.8|44899.3|44879.3|44896.8|44876.8|1
1646081010000|2022-02-28 20:43:30|44896.9|44876.9|44899.3|44879.3|44899.3|44879.3|44894.3|44874.3|13
1646081020000|2022-02-28 20:43:40|||||||||7
1646081030000|2022-02-28 20:43:50|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44899.3|44879.3|1
1646081040000|2022-02-28 20:44:00|44909.3|44889.3|44911.8|44891.8|44911.8|44891.8|44909.3|44889.3|4
1646081060000|2022-02-28 20:44:20|||||||||1
1646081070000|2022-02-28 20:44:30|44914.3|44894.3|44926.8|44906.8|44926.8|44906.8|44914.3|44894.3|12
1646081080000|2022-02-28 20:44:40|44929.3|44909.3|44931.7|44911.7|44931.7|44911.7|44926.8|44906.8|2
1646081090000|2022-02-28 20:44:50|44931.6|44911.6|44929.2|44909.2|44931.6|44911.6|44929.2|44909.2|0
1646081100000|2022-02-28 20:45:00|44929.3|44909.3|44939.2|44919.2|44939.2|44919.2|44929.3|44909.3|8
1646081120000|2022-02-28 20:45:20|44939.3|44919.3|44949|44929|44949|44929|44939.3|44919.3|3
1646081130000|2022-02-28 20:45:30|44949.3|44929.3|44951.7|44931.7|44954.2|44934.2|44949.3|44929.3|2
1646081140000|2022-02-28 20:45:40|44951.6|44931.6|44951.6|44931.6|44951.7|44931.7|44951.6|44931.6|4
1646081150000|2022-02-28 20:45:50|44951.7|44931.7|44956.8|44936.8|44956.8|44936.8|44951.7|44931.7|4
1646081160000|2022-02-28 20:46:00|44959.3|44939.3|44969.3|44949.3|44971.7|44951.7|44959.3|44939.3|8
1646081170000|2022-02-28 20:46:10|44971.7|44951.7|44969.3|44949.3|44971.7|44951.7|44969.3|44949.3|4
1646081180000|2022-02-28 20:46:20|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|1
1646081190000|2022-02-28 20:46:30|44974.2|44954.2|44971.8|44951.8|44974.2|44954.2|44971.8|44951.8|2
1646081200000|2022-02-28 20:46:40|44969.3|44949.3|44969.3|44949.3|44969.3|44949.3|44969.3|44949.3|3
1646081220000|2022-02-28 20:47:00|44971.8|44951.8|44969.3|44949.3|44971.8|44951.8|44969.3|44949.3|0
1646081230000|2022-02-28 20:47:10|44969.4|44949.4|44974.3|44954.3|44979.2|44959.2|44969.4|44949.4|11
1646081240000|2022-02-28 20:47:20|44974.2|44954.2|44971.7|44951.7|44974.2|44954.2|44971.7|44951.7|11
1646081250000|2022-02-28 20:47:30|||||||||1
1646081260000|2022-02-28 20:47:40|44969.2|44949.2|44986.8|44966.8|44989.3|44969.3|44964.3|44944.3|7
1646081270000|2022-02-28 20:47:50|44989.3|44969.3|44984.3|44964.3|44989.3|44969.3|44984.3|44964.3|2
1646081280000|2022-02-28 20:48:00|44986.8|44966.8|44989.1|44969.1|44989.3|44969.3|44984.3|44964.3|0
1646081290000|2022-02-28 20:48:10|44989.3|44969.3|44981.8|44961.8|44989.3|44969.3|44981.8|44961.8|34
1646081300000|2022-02-28 20:48:20|44984.3|44964.3|44984.3|44964.3|44989.2|44969.2|44984.3|44964.3|2
1646081310000|2022-02-28 20:48:30|44981.8|44961.8|44974.3|44954.3|44981.8|44961.8|44974.3|44954.3|3
1646081320000|2022-02-28 20:48:40|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|44974.2|44954.2|2
1646081330000|2022-02-28 20:48:50|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|1
1646081340000|2022-02-28 20:49:00|44974.2|44954.2|44969.3|44949.3|44974.3|44954.3|44969.3|44949.3|1
1646081350000|2022-02-28 20:49:10|44971.7|44951.7|44981.8|44961.8|44984.2|44964.2|44971.7|44951.7|9
1646081360000|2022-02-28 20:49:20|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44981.8|44961.8|7
1646081370000|2022-02-28 20:49:30|44981.8|44961.8|44976.8|44956.8|44981.8|44961.8|44976.8|44956.8|6
1646081380000|2022-02-28 20:49:40|44974.4|44954.4|44974.3|44954.3|44974.4|44954.4|44971.8|44951.8|10
1646081390000|2022-02-28 20:49:50|44974.7|44954.7|44989.3|44969.3|44991.7|44971.7|44974.7|44954.7|12
1646081400000|2022-02-28 20:50:00|44989.2|44969.2|45016.8|44996.8|45016.8|44996.8|44984.4|44964.4|54
1646081410000|2022-02-28 20:50:10|45019.3|44999.3|45014.3|44994.3|45019.3|44999.3|45011.8|44991.8|12
1646081420000|2022-02-28 20:50:20|45011.8|44991.8|45009.3|44989.3|45016.8|44996.8|45009.3|44989.3|7
1646081430000|2022-02-28 20:50:30|||||||||2
1646081440000|2022-02-28 20:50:40|||||||||1
1646081450000|2022-02-28 20:50:50|45009.2|44989.2|45001.8|44981.8|45009.2|44989.2|45001.8|44981.8|2
1646081460000|2022-02-28 20:51:00|45004.3|44984.3|45009.2|44989.2|45009.3|44989.3|45004.3|44984.3|7
1646081470000|2022-02-28 20:51:10|45006.8|44986.8|44996.8|44976.8|45006.8|44986.8|44996.8|44976.8|2
1646081480000|2022-02-28 20:51:20|44999.2|44979.2|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|0
1646081490000|2022-02-28 20:51:30|44994.3|44974.3|44996.8|44976.8|44996.8|44976.8|44979.3|44959.3|12
1646081500000|2022-02-28 20:51:40|||||||||2
1646081510000|2022-02-28 20:51:50|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|0
1646081520000|2022-02-28 20:52:00|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44994.3|44974.3|1
1646081530000|2022-02-28 20:52:10|44994.3|44974.3|44994.3|44974.3|44996.8|44976.8|44994.3|44974.3|3
1646081540000|2022-02-28 20:52:20|44994.2|44974.2|44996.8|44976.8|44996.8|44976.8|44991.8|44971.8|5
1646081560000|2022-02-28 20:52:40|45004.5|44984.5|45011.8|44991.8|45011.8|44991.8|45004.5|44984.5|9
1646081570000|2022-02-28 20:52:50|45011.9|44991.9|45016.8|44996.8|45019.3|44999.3|45011.9|44991.9|8
1646081580000|2022-02-28 20:53:00|45014.3|44994.3|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|2
1646081600000|2022-02-28 20:53:20|45016.7|44996.7|45014.3|44994.3|45016.7|44996.7|45014.3|44994.3|1
1646081610000|2022-02-28 20:53:30|||||||||1
1646081620000|2022-02-28 20:53:40|45014.2|44994.2|45006.8|44986.8|45014.2|44994.2|45004.3|44984.3|2
1646081630000|2022-02-28 20:53:50|45009.3|44989.3|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646081640000|2022-02-28 20:54:00|45014.2|44994.2|45014.3|44994.3|45019.1|44999.1|45014.2|44994.2|12
1646081650000|2022-02-28 20:54:10|45016.8|44996.8|45014.3|44994.3|45016.8|44996.8|45011.8|44991.8|1
1646081660000|2022-02-28 20:54:20|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|2
1646081670000|2022-02-28 20:54:30|||||||||1
1646081680000|2022-02-28 20:54:40|45019.3|44999.3|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|12
1646081690000|2022-02-28 20:54:50|45019.2|44999.2|45016.7|44996.7|45019.3|44999.3|45014.3|44994.3|0
1646081700000|2022-02-28 20:55:00|45014.3|44994.3|45021.8|45001.8|45024.3|45004.3|45014.3|44994.3|9
1646081710000|2022-02-28 20:55:10|45019.3|44999.3|45011.8|44991.8|45019.3|44999.3|45011.8|44991.8|2
1646081720000|2022-02-28 20:55:20|45016.7|44996.7|45021.7|45001.7|45021.8|45001.8|45014.3|44994.3|2
1646081730000|2022-02-28 20:55:30|45019.3|44999.3|45019.3|44999.3|45024.3|45004.3|45016.8|44996.8|1
1646081740000|2022-02-28 20:55:40|45016.8|44996.8|45019.2|44999.2|45019.3|44999.3|45016.8|44996.8|1
1646081750000|2022-02-28 20:55:50|45019.3|44999.3|45019.3|44999.3|45021.8|45001.8|45016.8|44996.8|1
1646081760000|2022-02-28 20:56:00|45019.2|44999.2|45009.3|44989.3|45019.2|44999.2|45009.3|44989.3|2
1646081770000|2022-02-28 20:56:10|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|0
1646081780000|2022-02-28 20:56:20|45001.8|44981.8|45004.3|44984.3|45006.8|44986.8|45001.8|44981.8|0
1646081790000|2022-02-28 20:56:30|45001.8|44981.8|45004.3|44984.3|45006.8|44986.8|45001.8|44981.8|4
1646081800000|2022-02-28 20:56:40|45006.8|44986.8|44999.3|44979.3|45006.8|44986.8|44999.2|44979.2|11
1646081820000|2022-02-28 20:57:00|44996.8|44976.8|44994.3|44974.3|44999.3|44979.3|44994.3|44974.3|5
1646081830000|2022-02-28 20:57:10|||||||||1
1646081840000|2022-02-28 20:57:20|44996.8|44976.8|45004.3|44984.3|45004.3|44984.3|44996.8|44976.8|2
1646081850000|2022-02-28 20:57:30|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|2
1646081860000|2022-02-28 20:57:40|45009.3|44989.3|45006.8|44986.8|45009.3|44989.3|45006.8|44986.8|3
1646081880000|2022-02-28 20:58:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646081890000|2022-02-28 20:58:10|||||||||1
1646081900000|2022-02-28 20:58:20|45014.3|44994.3|45014.3|44994.3|45016.8|44996.8|45014.3|44994.3|3
1646081910000|2022-02-28 20:58:30|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|8
1646081920000|2022-02-28 20:58:40|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|1
1646081930000|2022-02-28 20:58:50|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|1
1646081940000|2022-02-28 20:59:00|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|5
1646081950000|2022-02-28 20:59:10|45004.3|44984.3|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|19
1646081960000|2022-02-28 20:59:20|45001.8|44981.8|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|4
1646081970000|2022-02-28 20:59:30|45001.7|44981.7|44996.8|44976.8|45001.8|44981.8|44996.8|44976.8|1
1646081980000|2022-02-28 20:59:40|||||||||1
1646081990000|2022-02-28 20:59:50|44994.3|44974.3|44986.8|44966.8|44994.3|44974.3|44986.8|44966.8|4
1646082000000|2022-02-28 21:00:00|44984.3|44964.3|44989.3|44969.3|44996.8|44976.8|44981.8|44961.8|10
1646082010000|2022-02-28 21:00:10|||||||||15
1646082020000|2022-02-28 21:00:20|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|5
1646082030000|2022-02-28 21:00:30|44996.6|44976.6|44991.8|44971.8|44996.6|44976.6|44991.8|44971.8|4
1646082040000|2022-02-28 21:00:40|44994.3|44974.3|44991.8|44971.8|44994.3|44974.3|44991.8|44971.8|2
1646082050000|2022-02-28 21:00:50|||||||||1
1646082060000|2022-02-28 21:01:00|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44986.8|44966.8|1
1646082070000|2022-02-28 21:01:10|44986.8|44966.8|44986.8|44966.8|44991.8|44971.8|44986.8|44966.8|5
1646082080000|2022-02-28 21:01:20|44984.4|44964.4|44986.8|44966.8|44989.3|44969.3|44984.4|44964.4|0
1646082090000|2022-02-28 21:01:30|44986.9|44966.9|44989.3|44969.3|44989.3|44969.3|44986.9|44966.9|1
1646082100000|2022-02-28 21:01:40|||||||||5
1646082140000|2022-02-28 21:02:20|44986.8|44966.8|44984.3|44964.3|44986.8|44966.8|44984.3|44964.3|3
1646082160000|2022-02-28 21:02:40|44986.8|44966.8|44984.3|44964.3|44986.8|44966.8|44984.3|44964.3|1
1646082170000|2022-02-28 21:02:50|44981.8|44961.8|44979.4|44959.4|44981.8|44961.8|44979.4|44959.4|3
1646082180000|2022-02-28 21:03:00|44974.4|44954.4|44974.3|44954.3|44974.4|44954.4|44974.3|44954.3|3
1646082190000|2022-02-28 21:03:10|44969.4|44949.4|44969.3|44949.3|44969.4|44949.4|44969.3|44949.3|2
1646082210000|2022-02-28 21:03:30|44966.9|44946.9|44964.4|44944.4|44966.9|44946.9|44964.3|44944.3|13
1646082220000|2022-02-28 21:03:40|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44961.8|44941.8|0
1646082230000|2022-02-28 21:03:50|44961.8|44941.8|44959.4|44939.4|44961.8|44941.8|44959.4|44939.4|2
1646082240000|2022-02-28 21:04:00|44961.8|44941.8|44956.8|44936.8|44961.8|44941.8|44956.8|44936.8|10
1646082250000|2022-02-28 21:04:10|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|1
1646082260000|2022-02-28 21:04:20|44956.8|44936.8|44959.3|44939.3|44959.3|44939.3|44956.8|44936.8|4
1646082270000|2022-02-28 21:04:30|44956.8|44936.8|44959.3|44939.3|44959.3|44939.3|44956.8|44936.8|8
1646082280000|2022-02-28 21:04:40|44956.8|44936.8|44959.4|44939.4|44961.8|44941.8|44956.8|44936.8|1
1646082290000|2022-02-28 21:04:50|44959.5|44939.5|44964.3|44944.3|44966.8|44946.8|44959.5|44939.5|1
1646082300000|2022-02-28 21:05:00|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|1
1646082310000|2022-02-28 21:05:10|44966.8|44946.8|44964.4|44944.4|44966.8|44946.8|44964.4|44944.4|1
1646082320000|2022-02-28 21:05:20|44964.3|44944.3|44971.8|44951.8|44971.8|44951.8|44964.3|44944.3|3
1646082330000|2022-02-28 21:05:30|44974.3|44954.3|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|3
1646082350000|2022-02-28 21:05:50|44971.8|44951.8|44969.3|44949.3|44971.8|44951.8|44969.3|44949.3|0
1646082370000|2022-02-28 21:06:10|44966.9|44946.9|44964.4|44944.4|44969.3|44949.3|44964.4|44944.4|5
1646082380000|2022-02-28 21:06:20|44966.8|44946.8|44964.4|44944.4|44966.8|44946.8|44964.4|44944.4|0
1646082390000|2022-02-28 21:06:30|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44964.4|44944.4|1
1646082400000|2022-02-28 21:06:40|44964.4|44944.4|44964.3|44944.3|44964.4|44944.4|44964.3|44944.3|0
1646082410000|2022-02-28 21:06:50|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|5
1646082420000|2022-02-28 21:07:00|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|0
1646082430000|2022-02-28 21:07:10|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44961.8|44941.8|0
1646082440000|2022-02-28 21:07:20|44961.8|44941.8|44961.8|44941.8|44961.8|44941.8|44961.8|44941.8|0
1646082460000|2022-02-28 21:07:40|44961.9|44941.9|44964.3|44944.3|44964.3|44944.3|44961.9|44941.9|2
1646082470000|2022-02-28 21:07:50|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|0
1646082490000|2022-02-28 21:08:10|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|2
1646082500000|2022-02-28 21:08:20|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|1
1646082510000|2022-02-28 21:08:30|44964.4|44944.4|44964.4|44944.4|44966.8|44946.8|44964.4|44944.4|0
1646082520000|2022-02-28 21:08:40|44964.3|44944.3|44969.3|44949.3|44969.3|44949.3|44961.8|44941.8|3
1646082530000|2022-02-28 21:08:50|44966.8|44946.8|44969.3|44949.3|44969.3|44949.3|44966.8|44946.8|0
1646082540000|2022-02-28 21:09:00|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|0
1646082550000|2022-02-28 21:09:10|44964.5|44944.5|44969.3|44949.3|44969.3|44949.3|44964.5|44944.5|4
1646082560000|2022-02-28 21:09:20|||||||||5
1646082570000|2022-02-28 21:09:30|||||||||2
1646082580000|2022-02-28 21:09:40|||||||||2
1646082590000|2022-02-28 21:09:50|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|0
1646082600000|2022-02-28 21:10:00|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|2
1646082610000|2022-02-28 21:10:10|44976.8|44956.8|44981.8|44961.8|44981.8|44961.8|44976.8|44956.8|2
1646082620000|2022-02-28 21:10:20|||||||||1
1646082630000|2022-02-28 21:10:30|||||||||2
1646082700000|2022-02-28 21:11:40|44984.3|44964.3|44994.2|44974.2|44994.2|44974.2|44981.8|44961.8|12
1646082710000|2022-02-28 21:11:50|44996.6|44976.6|44994.3|44974.3|44996.7|44976.7|44994.3|44974.3|1
1646082790000|2022-02-28 21:13:10|44991.8|44971.8|44989.3|44969.3|44991.8|44971.8|44989.3|44969.3|1
1646082800000|2022-02-28 21:13:20|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|0
1646082810000|2022-02-28 21:13:30|44984.4|44964.4|44984.3|44964.3|44984.4|44964.4|44984.3|44964.3|1
1646082820000|2022-02-28 21:13:40|||||||||3
1646082850000|2022-02-28 21:14:10|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|1
1646082860000|2022-02-28 21:14:20|44986.9|44966.9|44986.8|44966.8|44986.9|44966.9|44986.8|44966.8|1
1646082880000|2022-02-28 21:14:40|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|1
1646082910000|2022-02-28 21:15:10|44986.8|44966.8|44989.3|44969.3|44989.3|44969.3|44986.8|44966.8|1
1646082930000|2022-02-28 21:15:30|44991.8|44971.8|44989.3|44969.3|44991.8|44971.8|44989.3|44969.3|19
1646082960000|2022-02-28 21:16:00|||||||||1
1646082970000|2022-02-28 21:16:10|||||||||2
1646083010000|2022-02-28 21:16:50|||||||||3
1646083020000|2022-02-28 21:17:00|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|0
1646083060000|2022-02-28 21:17:40|||||||||2
1646083070000|2022-02-28 21:17:50|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|44994.3|44974.3|0
1646083080000|2022-02-28 21:18:00|44991.8|44971.8|44989.3|44969.3|44994.3|44974.3|44989.3|44969.3|2
1646083090000|2022-02-28 21:18:10|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|5
1646083210000|2022-02-28 21:20:10|44984.3|44964.3|44979.3|44959.3|44984.3|44964.3|44979.3|44959.3|11
1646083240000|2022-02-28 21:20:40|44981.8|44961.8|44979.3|44959.3|44981.8|44961.8|44979.3|44959.3|0
1646083250000|2022-02-28 21:20:50|44981.8|44961.8|44979.3|44959.3|44981.8|44961.8|44979.3|44959.3|3
1646083280000|2022-02-28 21:21:20|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|4
1646083300000|2022-02-28 21:21:40|||||||||2
1646083310000|2022-02-28 21:21:50|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|44974.4|44954.4|2
1646083320000|2022-02-28 21:22:00|44974.3|44954.3|44976.8|44956.8|44976.8|44956.8|44974.3|44954.3|0
1646083420000|2022-02-28 21:23:40|44974.3|44954.3|44976.8|44956.8|44976.8|44956.8|44974.3|44954.3|0
1646083450000|2022-02-28 21:24:10|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|0
1646083460000|2022-02-28 21:24:20|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|4
1646083480000|2022-02-28 21:24:40|44971.7|44951.7|44969.3|44949.3|44971.7|44951.7|44969.3|44949.3|2
1646083490000|2022-02-28 21:24:50|44966.8|44946.8|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|9
1646083510000|2022-02-28 21:25:10|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44964.3|44944.3|2
1646083540000|2022-02-28 21:25:40|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|1
1646083560000|2022-02-28 21:26:00|44961.9|44941.9|44966.8|44946.8|44966.8|44946.8|44961.9|44941.9|0
1646083570000|2022-02-28 21:26:10|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|0
1646083590000|2022-02-28 21:26:30|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|0
1646083600000|2022-02-28 21:26:40|44961.9|44941.9|44964.3|44944.3|44964.3|44944.3|44961.9|44941.9|1
1646083610000|2022-02-28 21:26:50|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|0
1646083630000|2022-02-28 21:27:10|44966.8|44946.8|44964.4|44944.4|44966.8|44946.8|44964.4|44944.4|0
1646083640000|2022-02-28 21:27:20|44964.3|44944.3|44966.8|44946.8|44966.8|44946.8|44964.3|44944.3|0
1646083680000|2022-02-28 21:28:00|44964.3|44944.3|44966.8|44946.8|44966.8|44946.8|44964.3|44944.3|0
1646083700000|2022-02-28 21:28:20|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|1
1646083740000|2022-02-28 21:29:00|44961.8|44941.8|44961.9|44941.9|44961.9|44941.9|44961.8|44941.8|0
1646083750000|2022-02-28 21:29:10|44961.8|44941.8|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|7
1646083760000|2022-02-28 21:29:20|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|1
1646083790000|2022-02-28 21:29:50|||||||||2
1646083800000|2022-02-28 21:30:00|44964.3|44944.3|44961.8|44941.8|44966.7|44946.7|44961.8|44941.8|12
1646083860000|2022-02-28 21:31:00|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|5
1646083870000|2022-02-28 21:31:10|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|0
1646083880000|2022-02-28 21:31:20|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|4
1646083890000|2022-02-28 21:31:30|||||||||6
1646083900000|2022-02-28 21:31:40|44971.8|44951.8|44974.4|44954.4|44974.4|44954.4|44971.8|44951.8|9
1646083910000|2022-02-28 21:31:50|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|0
1646083920000|2022-02-28 21:32:00|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|1
1646083930000|2022-02-28 21:32:10|44979.4|44959.4|44979.3|44959.3|44979.4|44959.4|44979.3|44959.3|0
1646083940000|2022-02-28 21:32:20|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|0
1646083950000|2022-02-28 21:32:30|||||||||2
1646084040000|2022-02-28 21:34:00|||||||||2
1646084100000|2022-02-28 21:35:00|||||||||1
1646084110000|2022-02-28 21:35:10|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|0
1646084240000|2022-02-28 21:37:20|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|0
1646084270000|2022-02-28 21:37:50|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|2
1646084290000|2022-02-28 21:38:10|||||||||2
1646084300000|2022-02-28 21:38:20|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|44989.3|44969.3|0
1646084310000|2022-02-28 21:38:30|45006.8|44986.8|45009.3|44989.3|45009.3|44989.3|45006.8|44986.8|5
1646084330000|2022-02-28 21:38:50|||||||||1
1646084350000|2022-02-28 21:39:10|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|3
1646084370000|2022-02-28 21:39:30|||||||||1
1646084380000|2022-02-28 21:39:40|||||||||4
1646084390000|2022-02-28 21:39:50|45004.3|44984.3|45001.8|44981.8|45004.3|44984.3|45001.8|44981.8|4
1646084430000|2022-02-28 21:40:30|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|0
1646084440000|2022-02-28 21:40:40|44999.3|44979.3|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|4
1646084450000|2022-02-28 21:40:50|||||||||1
1646084460000|2022-02-28 21:41:00|||||||||2
1646084490000|2022-02-28 21:41:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1646084510000|2022-02-28 21:41:50|45001.8|44981.8|45006.8|44986.8|45006.8|44986.8|45001.8|44981.8|8
1646084530000|2022-02-28 21:42:10|45011.7|44991.7|45011.8|44991.8|45011.8|44991.8|45011.7|44991.7|6
1646084540000|2022-02-28 21:42:20|45016.6|44996.6|45016.8|44996.8|45016.8|44996.8|45016.6|44996.6|8
1646084560000|2022-02-28 21:42:40|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|2
1646084570000|2022-02-28 21:42:50|||||||||2
1646084580000|2022-02-28 21:43:00|45024.1|45004.1|45024.2|45004.2|45024.2|45004.2|45021.7|45001.7|1
1646084590000|2022-02-28 21:43:10|||||||||6
1646084600000|2022-02-28 21:43:20|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|45026.7|45006.7|2
1646084610000|2022-02-28 21:43:30|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|45029.2|45009.2|2
1646084630000|2022-02-28 21:43:50|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|45031.6|45011.6|14
1646084640000|2022-02-28 21:44:00|45031.8|45011.8|45036.7|45016.7|45036.7|45016.7|45031.8|45011.8|2
1646084650000|2022-02-28 21:44:10|45036.8|45016.8|45049.2|45029.2|45049.2|45029.2|45036.8|45016.8|5
1646084660000|2022-02-28 21:44:20|||||||||2
1646084680000|2022-02-28 21:44:40|45054|45034|45061.8|45041.8|45061.8|45041.8|45054|45034|34
1646084700000|2022-02-28 21:45:00|45069.2|45049.2|45069.2|45049.2|45071.7|45051.7|45069.2|45049.2|14
1646084720000|2022-02-28 21:45:20|45071.7|45051.7|45084.1|45064.1|45084.1|45064.1|45071.7|45051.7|17
1646084730000|2022-02-28 21:45:30|45086.5|45066.5|45086.6|45066.6|45086.6|45066.6|45086.5|45066.5|0
1646084740000|2022-02-28 21:45:40|45086.8|45066.8|45086.8|45066.8|45086.8|45066.8|45086.8|45066.8|8
1646084750000|2022-02-28 21:45:50|45086.9|45066.9|45096.8|45076.8|45096.8|45076.8|45086.9|45066.9|9
1646084770000|2022-02-28 21:46:10|45096.9|45076.9|45106.8|45086.8|45106.8|45086.8|45096.9|45076.9|13
1646084780000|2022-02-28 21:46:20|45109.2|45089.2|45109.3|45089.3|45109.3|45089.3|45106.8|45086.8|4
1646084800000|2022-02-28 21:46:40|45109.2|45089.2|45109.2|45089.2|45109.2|45089.2|45106.8|45086.8|11
1646084810000|2022-02-28 21:46:50|45101.8|45081.8|45091.7|45071.7|45101.8|45081.8|45091.7|45071.7|6
1646084820000|2022-02-28 21:47:00|45091.9|45071.9|45091.9|45071.9|45094.3|45074.3|45091.9|45071.9|3
1646084830000|2022-02-28 21:47:10|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|6
1646084840000|2022-02-28 21:47:20|45091.7|45071.7|45091.8|45071.8|45091.8|45071.8|45091.7|45071.7|2
1646084850000|2022-02-28 21:47:30|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|0
1646084860000|2022-02-28 21:47:40|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|1
1646084870000|2022-02-28 21:47:50|45089.5|45069.5|45091.9|45071.9|45091.9|45071.9|45089.4|45069.4|1
1646084880000|2022-02-28 21:48:00|45089.5|45069.5|45089.4|45069.4|45089.5|45069.5|45089.4|45069.4|0
1646084890000|2022-02-28 21:48:10|45087|45067|45079.4|45059.4|45087|45067|45079.4|45059.4|2
1646084900000|2022-02-28 21:48:20|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|1
1646084930000|2022-02-28 21:48:50|||||||||1
1646084940000|2022-02-28 21:49:00|45074.4|45054.4|45076.8|45056.8|45076.8|45056.8|45074.4|45054.4|1
1646084950000|2022-02-28 21:49:10|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45074.4|45054.4|6
1646084980000|2022-02-28 21:49:40|45076.8|45056.8|45079.4|45059.4|45079.4|45059.4|45076.8|45056.8|6
1646084990000|2022-02-28 21:49:50|45081.9|45061.9|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|6
1646085000000|2022-02-28 21:50:00|45086.9|45066.9|45096.8|45076.8|45096.8|45076.8|45086.9|45066.9|5
1646085010000|2022-02-28 21:50:10|45096.9|45076.9|45094.4|45074.4|45096.9|45076.9|45094.4|45074.4|3
1646085030000|2022-02-28 21:50:30|45092|45072|45089.4|45069.4|45092|45072|45089.4|45069.4|0
1646085040000|2022-02-28 21:50:40|45086.9|45066.9|45089.4|45069.4|45089.4|45069.4|45086.9|45066.9|1
1646085050000|2022-02-28 21:50:50|||||||||2
1646085100000|2022-02-28 21:51:40|45089.5|45069.5|45089.4|45069.4|45091.9|45071.9|45089.4|45069.4|0
1646085110000|2022-02-28 21:51:50|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|1
1646085120000|2022-02-28 21:52:00|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|45091.9|45071.9|0
1646085180000|2022-02-28 21:53:00|45089.5|45069.5|45089.4|45069.4|45089.5|45069.5|45089.4|45069.4|1
1646085200000|2022-02-28 21:53:20|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|0
1646085210000|2022-02-28 21:53:30|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|2
1646085240000|2022-02-28 21:54:00|45082|45062|45084.4|45064.4|45086.9|45066.9|45081.9|45061.9|8
1646085250000|2022-02-28 21:54:10|45084.5|45064.5|45086.9|45066.9|45086.9|45066.9|45084.4|45064.4|0
1646085260000|2022-02-28 21:54:20|45084.4|45064.4|45089.4|45069.4|45089.4|45069.4|45084.4|45064.4|6
1646085270000|2022-02-28 21:54:30|45091.8|45071.8|45094.2|45074.2|45094.2|45074.2|45091.8|45071.8|3
1646085280000|2022-02-28 21:54:40|45094.3|45074.3|45099.4|45079.4|45099.4|45079.4|45094.3|45074.3|2
1646085290000|2022-02-28 21:54:50|||||||||2
1646085300000|2022-02-28 21:55:00|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|5
1646085320000|2022-02-28 21:55:20|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|45099.6|45079.6|5
1646085400000|2022-02-28 21:56:40|45102|45082|45099.5|45079.5|45102|45082|45099.5|45079.5|0
1646085410000|2022-02-28 21:56:50|45101.9|45081.9|45097|45077|45101.9|45081.9|45097|45077|2
1646085420000|2022-02-28 21:57:00|45094.6|45074.6|45097|45077|45097|45077|45094.6|45074.6|1
1646085430000|2022-02-28 21:57:10|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|1
1646085460000|2022-02-28 21:57:40|||||||||5
1646085480000|2022-02-28 21:58:00|45092.2|45072.2|45089.6|45069.6|45092.2|45072.2|45089.6|45069.6|2
1646085490000|2022-02-28 21:58:10|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646085500000|2022-02-28 21:58:20|||||||||1
1646085510000|2022-02-28 21:58:30|45086.9|45066.9|45079.5|45059.5|45086.9|45066.9|45079.5|45059.5|5
1646085520000|2022-02-28 21:58:40|||||||||2
1646085530000|2022-02-28 21:58:50|||||||||1
1646085540000|2022-02-28 21:59:00|45077|45057|45069.5|45049.5|45077|45057|45069.5|45049.5|4
1646085550000|2022-02-28 21:59:10|45067|45047|45064.5|45044.5|45067|45047|45062.1|45042.1|2
1646085560000|2022-02-28 21:59:20|45062|45042|45062|45042|45062|45042|45062|45042|1
1646085570000|2022-02-28 21:59:30|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|45064.5|45044.5|0
1646085580000|2022-02-28 21:59:40|45066.9|45046.9|45067|45047|45067|45047|45064.6|45044.6|0
1646085590000|2022-02-28 21:59:50|45067.1|45047.1|45064.5|45044.5|45067.1|45047.1|45064.5|45044.5|2
1646089200000|2022-02-28 23:00:00|45060.3|45040.3|45044.6|45024.6|45069.7|45049.7|45034.5|45014.5|28
1646089210000|2022-02-28 23:00:10|45044.7|45024.7|45059.6|45039.6|45059.6|45039.6|45044.7|45024.7|3
1646089220000|2022-02-28 23:00:20|45062|45042|45082.1|45062.1|45082.1|45062.1|45062|45042|3
1646089230000|2022-02-28 23:00:30|45084.5|45064.5|45084.6|45064.6|45084.6|45064.6|45084.5|45064.5|4
1646089240000|2022-02-28 23:00:40|45084.5|45064.5|45087.1|45067.1|45087.1|45067.1|45074.7|45054.7|25
1646089250000|2022-02-28 23:00:50|45084.6|45064.6|45069.6|45049.6|45084.6|45064.6|45059.7|45039.7|3
1646089260000|2022-02-28 23:01:00|45076.8|45056.8|45082|45062|45087.1|45067.1|45076.8|45056.8|12
1646089270000|2022-02-28 23:01:10|45084.5|45064.5|45086.9|45066.9|45091.9|45071.9|45084.5|45064.5|4
1646089280000|2022-02-28 23:01:20|||||||||2
1646089290000|2022-02-28 23:01:30|||||||||1
1646089300000|2022-02-28 23:01:40|45089.3|45069.3|45094.5|45074.5|45094.5|45074.5|45089.3|45069.3|4
1646089310000|2022-02-28 23:01:50|45096.9|45076.9|45099.4|45079.4|45099.4|45079.4|45096.9|45076.9|1
1646089320000|2022-02-28 23:02:00|45099.3|45079.3|45087|45067|45099.3|45079.3|45082.1|45062.1|9
1646089330000|2022-02-28 23:02:10|45087.1|45067.1|45089.4|45069.4|45089.4|45069.4|45087|45067|0
1646089340000|2022-02-28 23:02:20|45087|45067|45091.9|45071.9|45092|45072|45087|45067|0
1646089350000|2022-02-28 23:02:30|45092|45072|45092|45072|45092|45072|45091.9|45071.9|0
1646089360000|2022-02-28 23:02:40|||||||||1
1646089390000|2022-02-28 23:03:10|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|5
1646089400000|2022-02-28 23:03:20|||||||||1
1646089420000|2022-02-28 23:03:40|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|0
1646089430000|2022-02-28 23:03:50|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|1
1646089440000|2022-02-28 23:04:00|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646089450000|2022-02-28 23:04:10|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|45096.9|45076.9|0
1646089460000|2022-02-28 23:04:20|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646089470000|2022-02-28 23:04:30|||||||||1
1646089490000|2022-02-28 23:04:50|45094.4|45074.4|45094.4|45074.4|45096.8|45076.8|45094.4|45074.4|2
1646089500000|2022-02-28 23:05:00|45091.9|45071.9|45089.5|45069.5|45091.9|45071.9|45089.5|45069.5|4
1646089510000|2022-02-28 23:05:10|||||||||1
1646089520000|2022-02-28 23:05:20|45087|45067|45086.9|45066.9|45087|45067|45079.4|45059.4|3
1646089530000|2022-02-28 23:05:30|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|45091.7|45071.7|1
1646089540000|2022-02-28 23:05:40|45089.4|45069.4|45102|45082|45102|45082|45089.4|45069.4|9
1646089550000|2022-02-28 23:05:50|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|45099.5|45079.5|0
1646089560000|2022-02-28 23:06:00|45097.1|45077.1|45099.5|45079.5|45099.5|45079.5|45097.1|45077.1|0
1646089570000|2022-02-28 23:06:10|45099.4|45079.4|45101.9|45081.9|45101.9|45081.9|45099.4|45079.4|9
1646089580000|2022-02-28 23:06:20|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|45104.4|45084.4|4
1646089600000|2022-02-28 23:06:40|||||||||1
1646089610000|2022-02-28 23:06:50|45116.9|45096.9|45121.8|45101.8|45121.8|45101.8|45116.9|45096.9|7
1646089620000|2022-02-28 23:07:00|||||||||1
1646089630000|2022-02-28 23:07:10|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|0
1646089640000|2022-02-28 23:07:20|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|45121.9|45101.9|3
1646089660000|2022-02-28 23:07:40|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|3
1646089670000|2022-02-28 23:07:50|45116.9|45096.9|45117|45097|45117|45097|45116.9|45096.9|2
1646089680000|2022-02-28 23:08:00|45116.9|45096.9|45119.4|45099.4|45119.4|45099.4|45116.9|45096.9|2
1646089690000|2022-02-28 23:08:10|45119.3|45099.3|45116.9|45096.9|45119.3|45099.3|45116.9|45096.9|2
1646089700000|2022-02-28 23:08:20|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|45119.4|45099.4|0
1646089710000|2022-02-28 23:08:30|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|5
1646089720000|2022-02-28 23:08:40|||||||||2
1646089760000|2022-02-28 23:09:20|||||||||2
1646089770000|2022-02-28 23:09:30|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|1
1646089780000|2022-02-28 23:09:40|||||||||1
1646089800000|2022-02-28 23:10:00|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|45116.9|45096.9|2
1646089810000|2022-02-28 23:10:10|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|45114.4|45094.4|3
1646089820000|2022-02-28 23:10:20|||||||||1
1646089830000|2022-02-28 23:10:30|||||||||1
1646089840000|2022-02-28 23:10:40|||||||||2
1646089880000|2022-02-28 23:11:20|||||||||1
1646089900000|2022-02-28 23:11:40|45111.9|45091.9|45104.4|45084.4|45111.9|45091.9|45104.4|45084.4|19
1646089910000|2022-02-28 23:11:50|45096.9|45076.9|45094.4|45074.4|45096.9|45076.9|45094.4|45074.4|2
1646089920000|2022-02-28 23:12:00|45094.5|45074.5|45096.9|45076.9|45096.9|45076.9|45094.4|45074.4|3
1646089930000|2022-02-28 23:12:10|45094.4|45074.4|45089.4|45069.4|45094.4|45074.4|45089.4|45069.4|4
1646089950000|2022-02-28 23:12:30|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|4
1646089960000|2022-02-28 23:12:40|45076.8|45056.8|45079.4|45059.4|45079.4|45059.4|45076.8|45056.8|4
1646089970000|2022-02-28 23:12:50|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|4
1646089990000|2022-02-28 23:13:10|45069.6|45049.6|45071.9|45051.9|45071.9|45051.9|45069.5|45049.5|1
1646090020000|2022-02-28 23:13:40|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|1
1646090040000|2022-02-28 23:14:00|45082|45062|45082|45062|45082|45062|45082|45062|0
1646090050000|2022-02-28 23:14:10|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|0
1646090070000|2022-02-28 23:14:30|||||||||2
1646090100000|2022-02-28 23:15:00|45076.9|45056.9|45079.4|45059.4|45079.4|45059.4|45076.9|45056.9|1
1646090120000|2022-02-28 23:15:20|45079.5|45059.5|45082|45062|45082.1|45062.1|45079.5|45059.5|2
1646090130000|2022-02-28 23:15:30|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|2
1646090140000|2022-02-28 23:15:40|||||||||1
1646090150000|2022-02-28 23:15:50|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646090160000|2022-02-28 23:16:00|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|1
1646090200000|2022-02-28 23:16:40|||||||||1
1646090210000|2022-02-28 23:16:50|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|1
1646090220000|2022-02-28 23:17:00|45077|45057|45076.9|45056.9|45077|45057|45076.9|45056.9|0
1646090230000|2022-02-28 23:17:10|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1646090280000|2022-02-28 23:18:00|45081.9|45061.9|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|0
1646090310000|2022-02-28 23:18:30|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|1
1646090320000|2022-02-28 23:18:40|45079.3|45059.3|45074.4|45054.4|45079.3|45059.3|45074.4|45054.4|1
1646090390000|2022-02-28 23:19:50|||||||||1
1646090400000|2022-02-28 23:20:00|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|1
1646090410000|2022-02-28 23:20:10|45074.3|45054.3|45071.9|45051.9|45074.4|45054.4|45071.9|45051.9|2
1646090420000|2022-02-28 23:20:20|45074.4|45054.4|45076.8|45056.8|45076.8|45056.8|45074.4|45054.4|1
1646090430000|2022-02-28 23:20:30|45079.4|45059.4|45084.5|45064.5|45084.5|45064.5|45079.4|45059.4|6
1646090440000|2022-02-28 23:20:40|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|0
1646090450000|2022-02-28 23:20:50|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|0
1646090460000|2022-02-28 23:21:00|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|0
1646090470000|2022-02-28 23:21:10|45087|45067|45086.9|45066.9|45087|45067|45086.9|45066.9|2
1646090480000|2022-02-28 23:21:20|45087|45067|45089.3|45069.3|45089.3|45069.3|45086.9|45066.9|0
1646090490000|2022-02-28 23:21:30|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|0
1646090500000|2022-02-28 23:21:40|45087|45067|45086.9|45066.9|45087|45067|45086.9|45066.9|1
1646090520000|2022-02-28 23:22:00|||||||||1
1646090530000|2022-02-28 23:22:10|45084.5|45064.5|45084.4|45064.4|45084.5|45064.5|45084.4|45064.4|0
1646090570000|2022-02-28 23:22:50|45082|45062|45082|45062|45082|45062|45082|45062|0
1646090580000|2022-02-28 23:23:00|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|0
1646090670000|2022-02-28 23:24:30|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|1
1646090690000|2022-02-28 23:24:50|45079.5|45059.5|45079.3|45059.3|45079.5|45059.5|45079.3|45059.3|1
1646090700000|2022-02-28 23:25:00|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1646090750000|2022-02-28 23:25:50|45079.3|45059.3|45079.4|45059.4|45079.4|45059.4|45079.3|45059.3|0
1646090760000|2022-02-28 23:26:00|45081.8|45061.8|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|0
1646090780000|2022-02-28 23:26:20|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|45081.9|45061.9|0
1646090790000|2022-02-28 23:26:30|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|0
1646090810000|2022-02-28 23:26:50|45081.9|45061.9|45079.4|45059.4|45081.9|45061.9|45079.4|45059.4|4
1646090820000|2022-02-28 23:27:00|45079.3|45059.3|45076.9|45056.9|45079.3|45059.3|45076.9|45056.9|2
1646090830000|2022-02-28 23:27:10|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|45074.5|45054.5|0
1646090840000|2022-02-28 23:27:20|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|2
1646090870000|2022-02-28 23:27:50|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|0
1646090890000|2022-02-28 23:28:10|45074.3|45054.3|45071.9|45051.9|45074.3|45054.3|45069.5|45049.5|1
1646090910000|2022-02-28 23:28:30|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|0
1646090960000|2022-02-28 23:29:20|45076.9|45056.9|45081.9|45061.9|45081.9|45061.9|45076.9|45056.9|3
1646090970000|2022-02-28 23:29:30|45084.3|45064.3|45084.4|45064.4|45084.4|45064.4|45081.9|45061.9|2
1646090980000|2022-02-28 23:29:40|45082|45062|45084.4|45064.4|45084.4|45064.4|45079.4|45059.4|0
1646091000000|2022-02-28 23:30:00|45081.9|45061.9|45084.4|45064.4|45084.4|45064.4|45077|45057|1
1646091010000|2022-02-28 23:30:10|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|45086.9|45066.9|0
1646091020000|2022-02-28 23:30:20|45084.4|45064.4|45084.4|45064.4|45086.9|45066.9|45084.4|45064.4|2
1646091030000|2022-02-28 23:30:30|45086.9|45066.9|45084.4|45064.4|45086.9|45066.9|45084.4|45064.4|0
1646091040000|2022-02-28 23:30:40|45084.5|45064.5|45081.9|45061.9|45084.5|45064.5|45081.9|45061.9|2
1646091050000|2022-02-28 23:30:50|45081.8|45061.8|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|2
1646091060000|2022-02-28 23:31:00|45079.4|45059.4|45081.9|45061.9|45081.9|45061.9|45079.4|45059.4|0
1646091110000|2022-02-28 23:31:50|||||||||1
1646091140000|2022-02-28 23:32:20|||||||||4
1646091190000|2022-02-28 23:33:10|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|45079.4|45059.4|1
1646091230000|2022-02-28 23:33:50|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|45076.9|45056.9|2
1646091310000|2022-02-28 23:35:10|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45071.9|45051.9|2
1646091320000|2022-02-28 23:35:20|45076.9|45056.9|45079.4|45059.4|45084.4|45064.4|45076.9|45056.9|2
1646091330000|2022-02-28 23:35:30|45079.5|45059.5|45084.4|45064.4|45084.4|45064.4|45079.4|45059.4|1
1646091350000|2022-02-28 23:35:50|||||||||1
1646091370000|2022-02-28 23:36:10|||||||||1
1646091380000|2022-02-28 23:36:20|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|2
1646091390000|2022-02-28 23:36:30|45091.9|45071.9|45091.9|45071.9|45096.9|45076.9|45089.4|45069.4|5
1646091410000|2022-02-28 23:36:50|45089.5|45069.5|45087|45067|45089.5|45069.5|45087|45067|1
1646091420000|2022-02-28 23:37:00|45084.6|45064.6|45084.5|45064.5|45087|45067|45084.5|45064.5|1
1646091430000|2022-02-28 23:37:10|45086.9|45066.9|45087|45067|45087|45067|45086.9|45066.9|0
1646091440000|2022-02-28 23:37:20|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|0
1646091450000|2022-02-28 23:37:30|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|1
1646091480000|2022-02-28 23:38:00|45086.9|45066.9|45086.9|45066.9|45089.4|45069.4|45086.9|45066.9|0
1646091490000|2022-02-28 23:38:10|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|0
1646091500000|2022-02-28 23:38:20|45089.3|45069.3|45084.4|45064.4|45089.3|45069.3|45084.4|45064.4|0
1646091560000|2022-02-28 23:39:20|45084.5|45064.5|45086.9|45066.9|45086.9|45066.9|45084.5|45064.5|7
1646091570000|2022-02-28 23:39:30|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|45089.4|45069.4|1
1646091600000|2022-02-28 23:40:00|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|5
1646091630000|2022-02-28 23:40:30|||||||||1
1646091640000|2022-02-28 23:40:40|45082|45062|45081.9|45061.9|45082|45062|45081.9|45061.9|0
1646091660000|2022-02-28 23:41:00|||||||||1
1646091670000|2022-02-28 23:41:10|45076.9|45056.9|45074.4|45054.4|45076.9|45056.9|45074.4|45054.4|3
1646091690000|2022-02-28 23:41:30|45072|45052|45071.9|45051.9|45072|45052|45071.9|45051.9|0
1646091760000|2022-02-28 23:42:40|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|0
1646091770000|2022-02-28 23:42:50|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|0
1646091780000|2022-02-28 23:43:00|45064.5|45044.5|45066.9|45046.9|45066.9|45046.9|45064.5|45044.5|1
1646091900000|2022-02-28 23:45:00|45069.4|45049.4|45071.9|45051.9|45071.9|45051.9|45069.4|45049.4|4
1646091940000|2022-02-28 23:45:40|||||||||2
1646091950000|2022-02-28 23:45:50|||||||||1
1646091990000|2022-02-28 23:46:30|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|1
1646092000000|2022-02-28 23:46:40|45067|45047|45067|45047|45067|45047|45067|45047|1
1646092080000|2022-02-28 23:48:00|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|45066.9|45046.9|0
1646092090000|2022-02-28 23:48:10|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|3
1646092110000|2022-02-28 23:48:30|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|0
1646092120000|2022-02-28 23:48:40|||||||||3
1646092130000|2022-02-28 23:48:50|45071.9|45051.9|45074.4|45054.4|45074.4|45054.4|45071.9|45051.9|1
1646092150000|2022-02-28 23:49:10|45074.2|45054.2|45066.9|45046.9|45074.2|45054.2|45066.9|45046.9|1
1646092170000|2022-02-28 23:49:30|||||||||1
1646092200000|2022-02-28 23:50:00|45062|45042|45062|45042|45062|45042|45062|45042|2
1646092250000|2022-02-28 23:50:50|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|45059.5|45039.5|0
1646092290000|2022-02-28 23:51:30|45057|45037|45057|45037|45057|45037|45057|45037|0
1646092300000|2022-02-28 23:51:40|45054.4|45034.4|45049.4|45029.4|45054.4|45034.4|45049.4|45029.4|0
1646092310000|2022-02-28 23:51:50|45047|45027|45046.9|45026.9|45047|45027|45046.9|45026.9|2
1646092320000|2022-02-28 23:52:00|45049.3|45029.3|45046.9|45026.9|45049.4|45029.4|45046.9|45026.9|2
1646092330000|2022-02-28 23:52:10|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|0
1646092340000|2022-02-28 23:52:20|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45046.9|45026.9|2
1646092350000|2022-02-28 23:52:30|45047|45027|45047|45027|45047|45027|45047|45027|0
1646092360000|2022-02-28 23:52:40|45044.6|45024.6|45044.4|45024.4|45044.6|45024.6|45044.4|45024.4|0
1646092370000|2022-02-28 23:52:50|45046.9|45026.9|45046.9|45026.9|45049.4|45029.4|45046.9|45026.9|1
1646092380000|2022-02-28 23:53:00|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|1
1646092420000|2022-02-28 23:53:40|45051.8|45031.8|45064.4|45044.4|45064.4|45044.4|45051.8|45031.8|3
1646092430000|2022-02-28 23:53:50|45062|45042|45062|45042|45062|45042|45059.5|45039.5|2
1646092440000|2022-02-28 23:54:00|45059.5|45039.5|45059.5|45039.5|45062|45042|45059.5|45039.5|0
1646092460000|2022-02-28 23:54:20|||||||||1
1646092470000|2022-02-28 23:54:30|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|0
1646092500000|2022-02-28 23:55:00|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|1
1646092520000|2022-02-28 23:55:20|45052|45032|45051.9|45031.9|45052|45032|45051.9|45031.9|1
1646092530000|2022-02-28 23:55:30|45049.5|45029.5|45049.4|45029.4|45049.5|45029.5|45049.4|45029.4|1
1646092540000|2022-02-28 23:55:40|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|2
1646092550000|2022-02-28 23:55:50|45042.1|45022.1|45041.9|45021.9|45044.4|45024.4|45041.9|45021.9|1
1646092560000|2022-02-28 23:56:00|45044.4|45024.4|45044.3|45024.3|45044.4|45024.4|45042|45022|0
1646092570000|2022-02-28 23:56:10|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|1
1646092580000|2022-02-28 23:56:20|45041.9|45021.9|45041.8|45021.8|45041.9|45021.9|45039.4|45019.4|0
1646092590000|2022-02-28 23:56:30|45041.9|45021.9|45039.4|45019.4|45041.9|45021.9|45039.4|45019.4|0
1646092600000|2022-02-28 23:56:40|45041.9|45021.9|45039.4|45019.4|45041.9|45021.9|45039.4|45019.4|1
1646092610000|2022-02-28 23:56:50|45037|45017|45039.4|45019.4|45039.4|45019.4|45037|45017|0
1646092640000|2022-02-28 23:57:20|45037|45017|45031.9|45011.9|45037|45017|45031.9|45011.9|4
1646092650000|2022-02-28 23:57:30|45031.8|45011.8|45031.9|45011.9|45034.4|45014.4|45029.4|45009.4|0
1646092660000|2022-02-28 23:57:40|45034.3|45014.3|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1646092670000|2022-02-28 23:57:50|45034.3|45014.3|45034.4|45014.4|45034.4|45014.4|45034.3|45014.3|0
1646092680000|2022-02-28 23:58:00|45031.9|45011.9|45029.4|45009.4|45031.9|45011.9|45029.4|45009.4|3
1646092690000|2022-02-28 23:58:10|||||||||1
1646092700000|2022-02-28 23:58:20|45031.9|45011.9|45036.9|45016.9|45036.9|45016.9|45031.9|45011.9|5
1646092710000|2022-02-28 23:58:30|||||||||4
1646092750000|2022-02-28 23:59:10|45037|45017|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|3
1646092760000|2022-02-28 23:59:20|45039.4|45019.4|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|1
1646092790000|2022-02-28 23:59:50|45039.3|45019.3|45039.4|45019.4|45039.4|45019.4|45039.3|45019.3|1
1646092800000|2022-03-01 00:00:00|45036.9|45016.9|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|6
1646092810000|2022-03-01 00:00:10|45034.5|45014.5|45034.4|45014.4|45034.5|45014.5|45034.4|45014.4|2
1646092820000|2022-03-01 00:00:20|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|0
1646092840000|2022-03-01 00:00:40|45034.4|45014.4|45034.4|45014.4|45034.5|45014.5|45034.4|45014.4|1
1646092850000|2022-03-01 00:00:50|45032|45012|45031.9|45011.9|45032|45012|45031.9|45011.9|1
1646092860000|2022-03-01 00:01:00|45029.4|45009.4|45031.9|45011.9|45031.9|45011.9|45029.4|45009.4|2
1646092870000|2022-03-01 00:01:10|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|2
1646092880000|2022-03-01 00:01:20|45029.3|45009.3|45026.8|45006.8|45029.3|45009.3|45024.4|45004.4|10
1646092890000|2022-03-01 00:01:30|45024.4|45004.4|45026.9|45006.9|45029.4|45009.4|45024.4|45004.4|0
1646092900000|2022-03-01 00:01:40|45027|45007|45024.4|45004.4|45029.4|45009.4|45024.4|45004.4|0
1646092910000|2022-03-01 00:01:50|45026.8|45006.8|45029.4|45009.4|45029.4|45009.4|45026.8|45006.8|1
1646092950000|2022-03-01 00:02:30|45027|45007|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646092960000|2022-03-01 00:02:40|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646092980000|2022-03-01 00:03:00|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646092990000|2022-03-01 00:03:10|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646093000000|2022-03-01 00:03:20|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646093010000|2022-03-01 00:03:30|45027|45007|45026.8|45006.8|45027|45007|45026.8|45006.8|0
1646093030000|2022-03-01 00:03:50|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|1
1646093050000|2022-03-01 00:04:10|45027|45007|45029.4|45009.4|45029.4|45009.4|45027|45007|2
1646093060000|2022-03-01 00:04:20|45027|45007|45024.4|45004.4|45027|45007|45024.4|45004.4|2
1646093080000|2022-03-01 00:04:40|45026.8|45006.8|45029.4|45009.4|45029.4|45009.4|45024.4|45004.4|1
1646093110000|2022-03-01 00:05:10|45027|45007|45029.3|45009.3|45029.3|45009.3|45027|45007|0
1646093120000|2022-03-01 00:05:20|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646093130000|2022-03-01 00:05:30|45026.9|45006.9|45024.4|45004.4|45026.9|45006.9|45024.4|45004.4|0
1646093140000|2022-03-01 00:05:40|45026.8|45006.8|45026.9|45006.9|45026.9|45006.9|45024.4|45004.4|0
1646093150000|2022-03-01 00:05:50|45029.4|45009.4|45024.4|45004.4|45029.4|45009.4|45024.4|45004.4|3
1646093170000|2022-03-01 00:06:10|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|45021.9|45001.9|6
1646093190000|2022-03-01 00:06:30|||||||||2
1646093200000|2022-03-01 00:06:40|45019.4|44999.4|45014.4|44994.4|45019.4|44999.4|45014.4|44994.4|4
1646093210000|2022-03-01 00:06:50|45016.8|44996.8|45014.4|44994.4|45016.9|44996.9|45014.4|44994.4|0
1646093220000|2022-03-01 00:07:00|45014.5|44994.5|45016.9|44996.9|45016.9|44996.9|45014.4|44994.4|3
1646093240000|2022-03-01 00:07:20|||||||||1
1646093260000|2022-03-01 00:07:40|||||||||1
1646093270000|2022-03-01 00:07:50|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|0
1646093280000|2022-03-01 00:08:00|45019.4|44999.4|45014.4|44994.4|45019.4|44999.4|45014.4|44994.4|4
1646093290000|2022-03-01 00:08:10|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|5
1646093300000|2022-03-01 00:08:20|45019.3|44999.3|45019.4|44999.4|45019.4|44999.4|45019.3|44999.3|0
1646093310000|2022-03-01 00:08:30|45024.4|45004.4|45029.4|45009.4|45029.4|45009.4|45021.9|45001.9|3
1646093330000|2022-03-01 00:08:50|45031.8|45011.8|45036.8|45016.8|45036.8|45016.8|45031.8|45011.8|4
1646093340000|2022-03-01 00:09:00|45036.9|45016.9|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|1
1646093370000|2022-03-01 00:09:30|||||||||1
1646093410000|2022-03-01 00:10:10|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|0
1646093450000|2022-03-01 00:10:50|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1646093470000|2022-03-01 00:11:10|45036.9|45016.9|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|1
1646093490000|2022-03-01 00:11:30|45036.8|45016.8|45039.2|45019.2|45039.2|45019.2|45036.8|45016.8|0
1646093500000|2022-03-01 00:11:40|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1646093530000|2022-03-01 00:12:10|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|1
1646093540000|2022-03-01 00:12:20|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45046.9|45026.9|4
1646093550000|2022-03-01 00:12:30|45049.3|45029.3|45044.4|45024.4|45049.3|45029.3|45044.4|45024.4|0
1646093580000|2022-03-01 00:13:00|45046.8|45026.8|45044.3|45024.3|45046.8|45026.8|45044.3|45024.3|2
1646093590000|2022-03-01 00:13:10|45041.9|45021.9|45041.9|45021.9|45041.9|45021.9|45041.9|45021.9|0
1646093600000|2022-03-01 00:13:20|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646093610000|2022-03-01 00:13:30|45044.4|45024.4|45044.3|45024.3|45044.4|45024.4|45044.3|45024.3|0
1646093620000|2022-03-01 00:13:40|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|0
1646093650000|2022-03-01 00:14:10|45044.3|45024.3|45041.9|45021.9|45044.3|45024.3|45041.9|45021.9|7
1646093670000|2022-03-01 00:14:30|45039.5|45019.5|45041.9|45021.9|45041.9|45021.9|45039.5|45019.5|1
1646093680000|2022-03-01 00:14:40|45041.8|45021.8|45044.3|45024.3|45044.3|45024.3|45041.8|45021.8|0
1646093690000|2022-03-01 00:14:50|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|0
1646093700000|2022-03-01 00:15:00|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45046.9|45026.9|2
1646093710000|2022-03-01 00:15:10|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|2
1646093720000|2022-03-01 00:15:20|45057|45037|45059.4|45039.4|45061.8|45041.8|45057|45037|1
1646093740000|2022-03-01 00:15:40|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|1
1646093750000|2022-03-01 00:15:50|45059.4|45039.4|45056.9|45036.9|45059.4|45039.4|45054.4|45034.4|0
1646093760000|2022-03-01 00:16:00|||||||||1
1646093770000|2022-03-01 00:16:10|45056.8|45036.8|45052|45032|45056.8|45036.8|45052|45032|0
1646093780000|2022-03-01 00:16:20|45051.9|45031.9|45054.4|45034.4|45054.4|45034.4|45051.9|45031.9|0
1646093800000|2022-03-01 00:16:40|45052|45032|45049.4|45029.4|45052|45032|45049.4|45029.4|0
1646093810000|2022-03-01 00:16:50|||||||||1
1646093820000|2022-03-01 00:17:00|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|0
1646093840000|2022-03-01 00:17:20|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|1
1646093850000|2022-03-01 00:17:30|||||||||1
1646093880000|2022-03-01 00:18:00|45056.8|45036.8|45059.4|45039.4|45059.4|45039.4|45056.8|45036.8|0
1646093890000|2022-03-01 00:18:10|45056.9|45036.9|45054.4|45034.4|45056.9|45036.9|45054.4|45034.4|1
1646093920000|2022-03-01 00:18:40|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|45049.4|45029.4|2
1646093940000|2022-03-01 00:19:00|||||||||2
1646093950000|2022-03-01 00:19:10|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|0
1646093960000|2022-03-01 00:19:20|45044.4|45024.4|45039.3|45019.3|45044.4|45024.4|45036.9|45016.9|3
1646093970000|2022-03-01 00:19:30|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|0
1646093990000|2022-03-01 00:19:50|45036.9|45016.9|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|1
1646094000000|2022-03-01 00:20:00|45037|45017|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|1
1646094050000|2022-03-01 00:20:50|45037|45017|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|0
1646094120000|2022-03-01 00:22:00|||||||||2
1646094140000|2022-03-01 00:22:20|||||||||1
1646094160000|2022-03-01 00:22:40|45036.9|45016.9|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|0
1646094170000|2022-03-01 00:22:50|45037|45017|45036.9|45016.9|45037|45017|45036.9|45016.9|0
1646094180000|2022-03-01 00:23:00|45034.4|45014.4|45034.4|45014.4|45036.8|45016.8|45034.4|45014.4|1
1646094190000|2022-03-01 00:23:10|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646094200000|2022-03-01 00:23:20|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|8
1646094230000|2022-03-01 00:23:50|||||||||4
1646094300000|2022-03-01 00:25:00|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|1
1646094330000|2022-03-01 00:25:30|45034.5|45014.5|45039.4|45019.4|45039.4|45019.4|45034.5|45014.5|1
1646094350000|2022-03-01 00:25:50|||||||||1
1646094360000|2022-03-01 00:26:00|45041.8|45021.8|45044.4|45024.4|45044.4|45024.4|45041.8|45021.8|0
1646094370000|2022-03-01 00:26:10|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45044.4|45024.4|0
1646094380000|2022-03-01 00:26:20|45041.9|45021.9|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|0
1646094430000|2022-03-01 00:27:10|45042|45022|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|0
1646094500000|2022-03-01 00:28:20|45042|45022|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|0
1646094510000|2022-03-01 00:28:30|45041.9|45021.9|45037|45017|45041.9|45021.9|45037|45017|1
1646094520000|2022-03-01 00:28:40|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1646094530000|2022-03-01 00:28:50|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|0
1646094540000|2022-03-01 00:29:00|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|2
1646094550000|2022-03-01 00:29:10|45039.4|45019.4|45039.4|45019.4|45041.8|45021.8|45039.4|45019.4|0
1646094590000|2022-03-01 00:29:50|45041.9|45021.9|45041.9|45021.9|45041.9|45021.9|45041.9|45021.9|0
1646094600000|2022-03-01 00:30:00|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|5
1646094620000|2022-03-01 00:30:20|45044.3|45024.3|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|2
1646094630000|2022-03-01 00:30:30|45041.9|45021.9|45041.9|45021.9|45044.4|45024.4|45041.9|45021.9|0
1646094640000|2022-03-01 00:30:40|45039.4|45019.4|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|3
1646094650000|2022-03-01 00:30:50|45039.3|45019.3|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|0
1646094660000|2022-03-01 00:31:00|45037|45017|45039.4|45019.4|45039.4|45019.4|45037|45017|0
1646094670000|2022-03-01 00:31:10|45036.9|45016.9|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|1
1646094680000|2022-03-01 00:31:20|45039.3|45019.3|45039.4|45019.4|45039.4|45019.4|45037|45017|0
1646094700000|2022-03-01 00:31:40|45037|45017|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|0
1646094710000|2022-03-01 00:31:50|45039.3|45019.3|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|0
1646094720000|2022-03-01 00:32:00|||||||||4
1646094820000|2022-03-01 00:33:40|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|2
1646094850000|2022-03-01 00:34:10|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|0
1646094860000|2022-03-01 00:34:20|45034.3|45014.3|45034.4|45014.4|45034.4|45014.4|45034.3|45014.3|0
1646094880000|2022-03-01 00:34:40|45032|45012|45031.9|45011.9|45032|45012|45031.9|45011.9|0
1646094900000|2022-03-01 00:35:00|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|2
1646094940000|2022-03-01 00:35:40|45032|45012|45031.9|45011.9|45032|45012|45031.9|45011.9|0
1646094960000|2022-03-01 00:36:00|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|1
1646094980000|2022-03-01 00:36:20|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|0
1646094990000|2022-03-01 00:36:30|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|0
1646095000000|2022-03-01 00:36:40|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|1
1646095020000|2022-03-01 00:37:00|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|0
1646095050000|2022-03-01 00:37:30|45022|45002|45021.9|45001.9|45022|45002|45021.9|45001.9|0
1646095060000|2022-03-01 00:37:40|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|45019.4|44999.4|0
1646095080000|2022-03-01 00:38:00|||||||||3
1646095090000|2022-03-01 00:38:10|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|45016.9|44996.9|0
1646095100000|2022-03-01 00:38:20|45017|44997|45019.4|44999.4|45019.4|44999.4|45017|44997|2
1646095110000|2022-03-01 00:38:30|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|45019.5|44999.5|0
1646095120000|2022-03-01 00:38:40|45022|45002|45016.9|44996.9|45022|45002|45016.9|44996.9|5
1646095130000|2022-03-01 00:38:50|45014.5|44994.5|45014.4|44994.4|45014.5|44994.5|45014.4|44994.4|0
1646095140000|2022-03-01 00:39:00|45012|44992|45014.4|44994.4|45014.4|44994.4|45011.9|44991.9|0
1646095150000|2022-03-01 00:39:10|45011.9|44991.9|45009.4|44989.4|45014.4|44994.4|45009.4|44989.4|0
1646095190000|2022-03-01 00:39:50|45006.9|44986.9|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|0
1646095200000|2022-03-01 00:40:00|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|3
1646095220000|2022-03-01 00:40:20|45001.8|44981.8|44994.4|44974.4|45001.8|44981.8|44994.4|44974.4|2
1646095240000|2022-03-01 00:40:40|44996.8|44976.8|44999.4|44979.4|44999.4|44979.4|44996.8|44976.8|1
1646095250000|2022-03-01 00:40:50|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|0
1646095260000|2022-03-01 00:41:00|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|2
1646095270000|2022-03-01 00:41:10|||||||||2
1646095290000|2022-03-01 00:41:30|45001.9|44981.9|45006.9|44986.9|45006.9|44986.9|45001.9|44981.9|4
1646095300000|2022-03-01 00:41:40|45006.8|44986.8|45004.4|44984.4|45006.8|44986.8|45004.4|44984.4|0
1646095360000|2022-03-01 00:42:40|44999.5|44979.5|44999.4|44979.4|44999.5|44979.5|44999.4|44979.4|1
1646095370000|2022-03-01 00:42:50|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|1
1646095380000|2022-03-01 00:43:00|44994.4|44974.4|44989.5|44969.5|44994.4|44974.4|44989.5|44969.5|6
1646095390000|2022-03-01 00:43:10|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|44984.6|44964.6|1
1646095400000|2022-03-01 00:43:20|44987|44967|44984.6|44964.6|44987.1|44967.1|44984.6|44964.6|0
1646095410000|2022-03-01 00:43:30|44984.5|44964.5|44981.9|44961.9|44984.5|44964.5|44979.4|44959.4|2
1646095420000|2022-03-01 00:43:40|44979.5|44959.5|44981.9|44961.9|44981.9|44961.9|44979.4|44959.4|0
1646095450000|2022-03-01 00:44:10|44979.5|44959.5|44981.9|44961.9|44981.9|44961.9|44979.5|44959.5|2
1646095460000|2022-03-01 00:44:20|44982|44962|44984.4|44964.4|44984.4|44964.4|44982|44962|2
1646095470000|2022-03-01 00:44:30|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|4
1646095510000|2022-03-01 00:45:10|44986.8|44966.8|44984.4|44964.4|44986.8|44966.8|44984.4|44964.4|1
1646095520000|2022-03-01 00:45:20|44987|44967|44987|44967|44987|44967|44987|44967|0
1646095530000|2022-03-01 00:45:30|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|0
1646095550000|2022-03-01 00:45:50|44986.8|44966.8|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|2
1646095560000|2022-03-01 00:46:00|44989.4|44969.4|44989.4|44969.4|44991.8|44971.8|44989.4|44969.4|7
1646095570000|2022-03-01 00:46:10|44986.9|44966.9|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|0
1646095590000|2022-03-01 00:46:30|44987|44967|44984.4|44964.4|44987|44967|44984.4|44964.4|1
1646095600000|2022-03-01 00:46:40|44984.3|44964.3|44981.8|44961.8|44984.3|44964.3|44979.3|44959.3|0
1646095610000|2022-03-01 00:46:50|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|0
1646095630000|2022-03-01 00:47:10|44977|44957|44976.9|44956.9|44977|44957|44976.9|44956.9|1
1646095650000|2022-03-01 00:47:30|44974.5|44954.5|44976.9|44956.9|44976.9|44956.9|44974.4|44954.4|3
1646095660000|2022-03-01 00:47:40|44979.3|44959.3|44979.4|44959.4|44979.4|44959.4|44979.3|44959.3|0
1646095670000|2022-03-01 00:47:50|44977|44957|44979.4|44959.4|44979.4|44959.4|44974.4|44954.4|2
1646095690000|2022-03-01 00:48:10|44981.9|44961.9|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|1
1646095710000|2022-03-01 00:48:30|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|2
1646095730000|2022-03-01 00:48:50|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|2
1646095740000|2022-03-01 00:49:00|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|0
1646095750000|2022-03-01 00:49:10|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|0
1646095770000|2022-03-01 00:49:30|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.3|44964.3|1
1646095780000|2022-03-01 00:49:40|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|0
1646095790000|2022-03-01 00:49:50|44979.3|44959.3|44979.4|44959.4|44979.4|44959.4|44979.3|44959.3|0
1646095800000|2022-03-01 00:50:00|44981.8|44961.8|44981.9|44961.9|44981.9|44961.9|44981.8|44961.8|0
1646095820000|2022-03-01 00:50:20|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|1
1646095830000|2022-03-01 00:50:30|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|1
1646095840000|2022-03-01 00:50:40|44989.5|44969.5|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|0
1646095850000|2022-03-01 00:50:50|44991.8|44971.8|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|2
1646095860000|2022-03-01 00:51:00|44991.8|44971.8|44991.9|44971.9|44991.9|44971.9|44991.8|44971.8|0
1646095890000|2022-03-01 00:51:30|44994.4|44974.4|45001.8|44981.8|45001.8|44981.8|44994.4|44974.4|1
1646095900000|2022-03-01 00:51:40|45001.9|44981.9|45001.9|44981.9|45004.4|44984.4|45001.9|44981.9|0
1646095910000|2022-03-01 00:51:50|45004.4|44984.4|44999.4|44979.4|45004.4|44984.4|44999.4|44979.4|0
1646095920000|2022-03-01 00:52:00|45001.9|44981.9|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|2
1646095930000|2022-03-01 00:52:10|45006.8|44986.8|45006.9|44986.9|45009.4|44989.4|45004.5|44984.5|2
1646095940000|2022-03-01 00:52:20|45006.8|44986.8|45004.4|44984.4|45006.8|44986.8|45004.4|44984.4|1
1646095970000|2022-03-01 00:52:50|||||||||1
1646096010000|2022-03-01 00:53:30|45002|44982|45001.9|44981.9|45002|44982|45001.9|44981.9|0
1646096020000|2022-03-01 00:53:40|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|0
1646096030000|2022-03-01 00:53:50|44997|44977|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|1
1646096040000|2022-03-01 00:54:00|45001.9|44981.9|45002|44982|45002|44982|44999.5|44979.5|3
1646096050000|2022-03-01 00:54:10|44999.5|44979.5|45004.4|44984.4|45004.4|44984.4|44999.4|44979.4|0
1646096070000|2022-03-01 00:54:30|45006.9|44986.9|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|0
1646096080000|2022-03-01 00:54:40|45004.3|44984.3|45001.9|44981.9|45004.3|44984.3|45001.9|44981.9|0
1646096090000|2022-03-01 00:54:50|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|0
1646096100000|2022-03-01 00:55:00|44999.5|44979.5|44999.4|44979.4|44999.5|44979.5|44997|44977|1
1646096110000|2022-03-01 00:55:10|45001.8|44981.8|45004.4|44984.4|45004.4|44984.4|45001.8|44981.8|1
1646096120000|2022-03-01 00:55:20|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646096130000|2022-03-01 00:55:30|45006.9|44986.9|45001.9|44981.9|45006.9|44986.9|45001.9|44981.9|1
1646096140000|2022-03-01 00:55:40|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|44999.5|44979.5|1
1646096150000|2022-03-01 00:55:50|44997|44977|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|1
1646096160000|2022-03-01 00:56:00|44999.3|44979.3|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|4
1646096170000|2022-03-01 00:56:10|44996.9|44976.9|44994.6|44974.6|44999.4|44979.4|44994.4|44974.4|0
1646096180000|2022-03-01 00:56:20|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|1
1646096190000|2022-03-01 00:56:30|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|1
1646096200000|2022-03-01 00:56:40|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|2
1646096210000|2022-03-01 00:56:50|44994.5|44974.5|44996.9|44976.9|44996.9|44976.9|44994.4|44974.4|0
1646096220000|2022-03-01 00:57:00|44999.4|44979.4|45004.4|44984.4|45004.4|44984.4|44999.4|44979.4|3
1646096230000|2022-03-01 00:57:10|45001.9|44981.9|44999.4|44979.4|45001.9|44981.9|44996.9|44976.9|1
1646096240000|2022-03-01 00:57:20|44997|44977|44994.4|44974.4|44999.4|44979.4|44994.4|44974.4|0
1646096250000|2022-03-01 00:57:30|44996.9|44976.9|44996.9|44976.9|44999.4|44979.4|44994.4|44974.4|0
1646096260000|2022-03-01 00:57:40|44994.5|44974.5|44999.4|44979.4|44999.4|44979.4|44994.4|44974.4|1
1646096270000|2022-03-01 00:57:50|44996.9|44976.9|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|0
1646096280000|2022-03-01 00:58:00|44996.9|44976.9|45001.9|44981.9|45001.9|44981.9|44996.9|44976.9|2
1646096290000|2022-03-01 00:58:10|||||||||1
1646096300000|2022-03-01 00:58:20|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|2
1646096310000|2022-03-01 00:58:30|44997|44977|44996.9|44976.9|44997|44977|44996.9|44976.9|2
1646096380000|2022-03-01 00:59:40|44994.3|44974.3|44994.4|44974.4|44994.4|44974.4|44994.3|44974.3|3
1646096390000|2022-03-01 00:59:50|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.8|44971.8|1
1646096400000|2022-03-01 01:00:00|44977.1|44957.1|44994.3|44974.3|44994.3|44974.3|44977.1|44957.1|23
1646096410000|2022-03-01 01:00:10|44991.9|44971.9|45009.3|44989.3|45009.3|44989.3|44991.9|44971.9|15
1646096420000|2022-03-01 01:00:20|45006.9|44986.9|45009.4|44989.4|45009.4|44989.4|45004.4|44984.4|9
1646096430000|2022-03-01 01:00:30|45009.3|44989.3|45004.4|44984.4|45009.3|44989.3|45001.9|44981.9|10
1646096440000|2022-03-01 01:00:40|45001.9|44981.9|44999.3|44979.3|45001.9|44981.9|44999.3|44979.3|16
1646096450000|2022-03-01 01:00:50|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|2
1646096460000|2022-03-01 01:01:00|44994.5|44974.5|45009.4|44989.4|45009.4|44989.4|44994.5|44974.5|12
1646096470000|2022-03-01 01:01:10|45007|44987|45009.3|44989.3|45009.4|44989.4|45004.4|44984.4|10
1646096480000|2022-03-01 01:01:20|45009.4|44989.4|44999.4|44979.4|45009.4|44989.4|44999.4|44979.4|4
1646096490000|2022-03-01 01:01:30|44997|44977|44994.4|44974.4|44997|44977|44994.4|44974.4|0
1646096500000|2022-03-01 01:01:40|44992|44972|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|4
1646096510000|2022-03-01 01:01:50|44994.4|44974.4|44992|44972|44994.4|44974.4|44989.4|44969.4|0
1646096520000|2022-03-01 01:02:00|44991.9|44971.9|44977.1|44957.1|44991.9|44971.9|44976.9|44956.9|8
1646096530000|2022-03-01 01:02:10|44979.5|44959.5|44989.5|44969.5|44989.5|44969.5|44979.5|44959.5|7
1646096540000|2022-03-01 01:02:20|44989.4|44969.4|44986.9|44966.9|44989.4|44969.4|44986.9|44966.9|0
1646096550000|2022-03-01 01:02:30|44984.4|44964.4|44974.4|44954.4|44984.4|44964.4|44974.4|44954.4|3
1646096560000|2022-03-01 01:02:40|44971.9|44951.9|44981.9|44961.9|44981.9|44961.9|44971.9|44951.9|10
1646096580000|2022-03-01 01:03:00|44982|44962|44981.9|44961.9|44984.4|44964.4|44981.9|44961.9|2
1646096590000|2022-03-01 01:03:10|44979.5|44959.5|44991.9|44971.9|44991.9|44971.9|44979.5|44959.5|8
1646096600000|2022-03-01 01:03:20|44994.3|44974.3|44994.4|44974.4|44994.4|44974.4|44994.3|44974.3|2
1646096610000|2022-03-01 01:03:30|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|2
1646096620000|2022-03-01 01:03:40|45001.7|44981.7|45001.7|44981.7|45001.7|44981.7|45001.7|44981.7|2
1646096630000|2022-03-01 01:03:50|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.3|44979.3|6
1646096640000|2022-03-01 01:04:00|44999.3|44979.3|44994.4|44974.4|44999.3|44979.3|44994.4|44974.4|4
1646096650000|2022-03-01 01:04:10|44991.9|44971.9|44989.4|44969.4|44992|44972|44989.4|44969.4|5
1646096660000|2022-03-01 01:04:20|44986.9|44966.9|44989.3|44969.3|44989.3|44969.3|44984.4|44964.4|3
1646096670000|2022-03-01 01:04:30|44989.4|44969.4|44991.9|44971.9|44991.9|44971.9|44989.4|44969.4|5
1646096680000|2022-03-01 01:04:40|44994.3|44974.3|44996.9|44976.9|44996.9|44976.9|44994.3|44974.3|1
1646096690000|2022-03-01 01:04:50|44994.4|44974.4|44989.4|44969.4|44994.4|44974.4|44989.4|44969.4|5
1646096700000|2022-03-01 01:05:00|44986.9|44966.9|44974.4|44954.4|44986.9|44966.9|44966.9|44946.9|12
1646096710000|2022-03-01 01:05:10|44976.8|44956.8|44979.2|44959.2|44979.2|44959.2|44976.8|44956.8|2
1646096720000|2022-03-01 01:05:20|44976.8|44956.8|44967|44947|44976.8|44956.8|44967|44947|1
1646096730000|2022-03-01 01:05:30|44966.9|44946.9|44964.4|44944.4|44966.9|44946.9|44964.4|44944.4|2
1646096740000|2022-03-01 01:05:40|||||||||1
1646096750000|2022-03-01 01:05:50|44966.8|44946.8|44966.8|44946.8|44966.9|44946.9|44964.4|44944.4|0
1646096760000|2022-03-01 01:06:00|44966.9|44946.9|44966.9|44946.9|44969.4|44949.4|44964.4|44944.4|1
1646096770000|2022-03-01 01:06:10|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44967|44947|6
1646096780000|2022-03-01 01:06:20|44971.8|44951.8|44974.4|44954.4|44974.4|44954.4|44971.8|44951.8|1
1646096790000|2022-03-01 01:06:30|||||||||1
1646096800000|2022-03-01 01:06:40|44971.9|44951.9|44976.9|44956.9|44976.9|44956.9|44971.9|44951.9|4
1646096810000|2022-03-01 01:06:50|44974.4|44954.4|44969.4|44949.4|44974.4|44954.4|44969.4|44949.4|4
1646096820000|2022-03-01 01:07:00|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|2
1646096830000|2022-03-01 01:07:10|44964.5|44944.5|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|3
1646096840000|2022-03-01 01:07:20|44969.4|44949.4|44964.5|44944.5|44969.4|44949.4|44964.5|44944.5|1
1646096850000|2022-03-01 01:07:30|44969.3|44949.3|44969.4|44949.4|44969.4|44949.4|44969.3|44949.3|0
1646096870000|2022-03-01 01:07:50|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|44969.5|44949.5|0
1646096880000|2022-03-01 01:08:00|44969.4|44949.4|44969.4|44949.4|44969.5|44949.5|44969.4|44949.4|1
1646096890000|2022-03-01 01:08:10|44969.5|44949.5|44974.4|44954.4|44974.4|44954.4|44969.4|44949.4|4
1646096900000|2022-03-01 01:08:20|44971.9|44951.9|44971.9|44951.9|44974.4|44954.4|44969.4|44949.4|0
1646096910000|2022-03-01 01:08:30|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|44969.4|44949.4|2
1646096920000|2022-03-01 01:08:40|44971.8|44951.8|44969.4|44949.4|44971.9|44951.9|44969.4|44949.4|2
1646096930000|2022-03-01 01:08:50|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|6
1646096940000|2022-03-01 01:09:00|44964.5|44944.5|44964.4|44944.4|44964.5|44944.5|44964.4|44944.4|2
1646096950000|2022-03-01 01:09:10|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|3
1646096960000|2022-03-01 01:09:20|44967|44947|44967|44947|44967|44947|44967|44947|0
1646096970000|2022-03-01 01:09:30|44966.9|44946.9|44969.4|44949.4|44969.4|44949.4|44966.9|44946.9|1
1646096980000|2022-03-01 01:09:40|||||||||3
1646096990000|2022-03-01 01:09:50|44971.9|44951.9|44971.9|44951.9|44974.3|44954.3|44969.4|44949.4|5
1646097000000|2022-03-01 01:10:00|44971.8|44951.8|44969.4|44949.4|44971.8|44951.8|44964.4|44944.4|4
1646097010000|2022-03-01 01:10:10|44969.3|44949.3|44964.4|44944.4|44969.3|44949.3|44961.9|44941.9|3
1646097030000|2022-03-01 01:10:30|44961.9|44941.9|44961.9|44941.9|44964.4|44944.4|44961.9|44941.9|0
1646097040000|2022-03-01 01:10:40|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|1
1646097050000|2022-03-01 01:10:50|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|3
1646097060000|2022-03-01 01:11:00|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|3
1646097070000|2022-03-01 01:11:10|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|1
1646097080000|2022-03-01 01:11:20|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|44964.4|44944.4|0
1646097090000|2022-03-01 01:11:30|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|7
1646097100000|2022-03-01 01:11:40|||||||||4
1646097110000|2022-03-01 01:11:50|44964.5|44944.5|44964.4|44944.4|44964.5|44944.5|44964.4|44944.4|0
1646097120000|2022-03-01 01:12:00|44962|44942|44961.9|44941.9|44962|44942|44961.9|44941.9|0
1646097130000|2022-03-01 01:12:10|44964.4|44944.4|44966.9|44946.9|44966.9|44946.9|44964.4|44944.4|2
1646097140000|2022-03-01 01:12:20|44969.3|44949.3|44976.9|44956.9|44976.9|44956.9|44969.3|44949.3|6
1646097150000|2022-03-01 01:12:30|44977|44957|44979.4|44959.4|44981.9|44961.9|44977|44957|0
1646097160000|2022-03-01 01:12:40|44979.5|44959.5|44984.3|44964.3|44984.3|44964.3|44979.3|44959.3|5
1646097170000|2022-03-01 01:12:50|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|5
1646097180000|2022-03-01 01:13:00|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.3|44959.3|4
1646097190000|2022-03-01 01:13:10|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44976.9|44956.9|0
1646097200000|2022-03-01 01:13:20|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|0
1646097220000|2022-03-01 01:13:40|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|0
1646097230000|2022-03-01 01:13:50|44979.3|44959.3|44979.4|44959.4|44979.4|44959.4|44979.3|44959.3|0
1646097240000|2022-03-01 01:14:00|44981.9|44961.9|44989.4|44969.4|44989.4|44969.4|44979.4|44959.4|6
1646097250000|2022-03-01 01:14:10|44991.9|44971.9|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|3
1646097260000|2022-03-01 01:14:20|||||||||1
1646097270000|2022-03-01 01:14:30|||||||||2
1646097290000|2022-03-01 01:14:50|44989.5|44969.5|44996.8|44976.8|44996.8|44976.8|44989.5|44969.5|3
1646097300000|2022-03-01 01:15:00|44991.9|44971.9|44994.3|44974.3|44994.3|44974.3|44986.9|44966.9|9
1646097310000|2022-03-01 01:15:10|44991.9|44971.9|44994.4|44974.4|44996.9|44976.9|44991.9|44971.9|5
1646097320000|2022-03-01 01:15:20|44992|44972|44994.4|44974.4|44996.9|44976.9|44991.9|44971.9|4
1646097330000|2022-03-01 01:15:30|44996.8|44976.8|45001.8|44981.8|45001.8|44981.8|44991.9|44971.9|10
1646097340000|2022-03-01 01:15:40|44999.3|44979.3|44996.9|44976.9|45004.4|44984.4|44996.9|44976.9|11
1646097350000|2022-03-01 01:15:50|44994.4|44974.4|44996.9|44976.9|44996.9|44976.9|44994.4|44974.4|0
1646097360000|2022-03-01 01:16:00|44994.4|44974.4|44996.8|44976.8|44999.4|44979.4|44994.4|44974.4|9
1646097370000|2022-03-01 01:16:10|44996.9|44976.9|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|4
1646097380000|2022-03-01 01:16:20|45001.9|44981.9|44999.4|44979.4|45004.3|44984.3|44999.4|44979.4|0
1646097400000|2022-03-01 01:16:40|||||||||1
1646097410000|2022-03-01 01:16:50|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1646097420000|2022-03-01 01:17:00|45006.8|44986.8|45001.9|44981.9|45006.8|44986.8|45001.9|44981.9|4
1646097430000|2022-03-01 01:17:10|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.3|44984.3|1
1646097440000|2022-03-01 01:17:20|45006.9|44986.9|45004.5|44984.5|45006.9|44986.9|45004.3|44984.3|1
1646097450000|2022-03-01 01:17:30|45004.4|44984.4|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|0
1646097460000|2022-03-01 01:17:40|45006.9|44986.9|45004.4|44984.4|45006.9|44986.9|45004.3|44984.3|0
1646097470000|2022-03-01 01:17:50|45001.9|44981.9|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|0
1646097480000|2022-03-01 01:18:00|45004.3|44984.3|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|2
1646097490000|2022-03-01 01:18:10|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|0
1646097510000|2022-03-01 01:18:30|45004.4|44984.4|45006.9|44986.9|45006.9|44986.9|45004.4|44984.4|3
1646097520000|2022-03-01 01:18:40|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|0
1646097530000|2022-03-01 01:18:50|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|7
1646097540000|2022-03-01 01:19:00|||||||||1
1646097550000|2022-03-01 01:19:10|45009.5|44989.5|45009.5|44989.5|45009.5|44989.5|45006.9|44986.9|0
1646097560000|2022-03-01 01:19:20|45011.9|44991.9|45009.4|44989.4|45011.9|44991.9|45009.3|44989.3|3
1646097570000|2022-03-01 01:19:30|45011.9|44991.9|45011.9|44991.9|45011.9|44991.9|45009.4|44989.4|0
1646097580000|2022-03-01 01:19:40|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|0
1646097590000|2022-03-01 01:19:50|45011.9|44991.9|45009.4|44989.4|45014.4|44994.4|45009.4|44989.4|1
1646097620000|2022-03-01 01:20:20|45011.9|44991.9|45011.9|44991.9|45011.9|44991.9|45011.9|44991.9|0
1646097630000|2022-03-01 01:20:30|45014.3|44994.3|45009.4|44989.4|45014.3|44994.3|45009.4|44989.4|0
1646097670000|2022-03-01 01:21:10|45016.9|44996.9|45026.9|45006.9|45026.9|45006.9|45016.9|44996.9|11
1646097680000|2022-03-01 01:21:20|45027|45007|45027|45007|45029.5|45009.5|45026.9|45006.9|0
1646097690000|2022-03-01 01:21:30|45029.5|45009.5|45029.4|45009.4|45029.5|45009.5|45024.4|45004.4|4
1646097700000|2022-03-01 01:21:40|45024.4|45004.4|45029.3|45009.3|45029.3|45009.3|45024.4|45004.4|2
1646097710000|2022-03-01 01:21:50|45029.4|45009.4|45029.3|45009.3|45029.5|45009.5|45026.9|45006.9|2
1646097720000|2022-03-01 01:22:00|45029.4|45009.4|45026.9|45006.9|45029.4|45009.4|45026.9|45006.9|0
1646097730000|2022-03-01 01:22:10|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|1
1646097740000|2022-03-01 01:22:20|45031.8|45011.8|45031.9|45011.9|45031.9|45011.9|45031.8|45011.8|0
1646097750000|2022-03-01 01:22:30|||||||||3
1646097760000|2022-03-01 01:22:40|45034.3|45014.3|45034.3|45014.3|45036.9|45016.9|45031.9|45011.9|2
1646097770000|2022-03-01 01:22:50|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|1
1646097780000|2022-03-01 01:23:00|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|4
1646097790000|2022-03-01 01:23:10|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|3
1646097800000|2022-03-01 01:23:20|45037|45017|45037|45017|45037|45017|45037|45017|2
1646097820000|2022-03-01 01:23:40|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|1
1646097830000|2022-03-01 01:23:50|45037|45017|45039.4|45019.4|45041.8|45021.8|45037|45017|3
1646097840000|2022-03-01 01:24:00|45041.8|45021.8|45039.4|45019.4|45042|45022|45039.4|45019.4|2
1646097850000|2022-03-01 01:24:10|45039.5|45019.5|45039.4|45019.4|45039.5|45019.5|45039.4|45019.4|0
1646097860000|2022-03-01 01:24:20|45041.9|45021.9|45042|45022|45042|45022|45039.4|45019.4|0
1646097870000|2022-03-01 01:24:30|45041.9|45021.9|45042|45022|45042|45022|45041.9|45021.9|4
1646097880000|2022-03-01 01:24:40|45049.5|45029.5|45047|45027|45049.5|45029.5|45047|45027|7
1646097900000|2022-03-01 01:25:00|45049.5|45029.5|45049.5|45029.5|45054.4|45034.4|45047.1|45027.1|2
1646097910000|2022-03-01 01:25:10|45047|45027|45047|45027|45049.5|45029.5|45047|45027|0
1646097920000|2022-03-01 01:25:20|45046.9|45026.9|45044.5|45024.5|45046.9|45026.9|45042|45022|4
1646097930000|2022-03-01 01:25:30|45044.4|45024.4|45039.4|45019.4|45044.4|45024.4|45039.4|45019.4|1
1646097940000|2022-03-01 01:25:40|45039.5|45019.5|45042|45022|45044.4|45024.4|45039.5|45019.5|1
1646097950000|2022-03-01 01:25:50|45044.4|45024.4|45046.8|45026.8|45046.8|45026.8|45044.4|45024.4|1
1646097960000|2022-03-01 01:26:00|45046.9|45026.9|45047|45027|45047|45027|45044.4|45024.4|7
1646097970000|2022-03-01 01:26:10|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|2
1646097980000|2022-03-01 01:26:20|45052|45032|45049.5|45029.5|45054.5|45034.5|45049.5|45029.5|7
1646097990000|2022-03-01 01:26:30|||||||||1
1646098000000|2022-03-01 01:26:40|45049.4|45029.4|45049.3|45029.3|45049.4|45029.4|45046.9|45026.9|1
1646098010000|2022-03-01 01:26:50|45047|45027|45047|45027|45049.5|45029.5|45047|45027|2
1646098020000|2022-03-01 01:27:00|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|3
1646098030000|2022-03-01 01:27:10|45052|45032|45056.9|45036.9|45056.9|45036.9|45052|45032|5
1646098040000|2022-03-01 01:27:20|45059.3|45039.3|45059.5|45039.5|45061.9|45041.9|45059.3|45039.3|3
1646098050000|2022-03-01 01:27:30|45057|45037|45057|45037|45057|45037|45057|45037|9
1646098060000|2022-03-01 01:27:40|45054.5|45034.5|45057|45037|45057|45037|45054.5|45034.5|0
1646098070000|2022-03-01 01:27:50|45054.5|45034.5|45047|45027|45054.5|45034.5|45047|45027|6
1646098080000|2022-03-01 01:28:00|45046.9|45026.9|45049.5|45029.5|45049.5|45029.5|45044.5|45024.5|3
1646098090000|2022-03-01 01:28:10|45047.1|45027.1|45049.5|45029.5|45049.5|45029.5|45047|45027|2
1646098100000|2022-03-01 01:28:20|45047.1|45027.1|45049.5|45029.5|45049.5|45029.5|45047|45027|1
1646098120000|2022-03-01 01:28:40|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|0
1646098130000|2022-03-01 01:28:50|45052|45032|45049.6|45029.6|45052|45032|45049.6|45029.6|1
1646098140000|2022-03-01 01:29:00|45052|45032|45054.5|45034.5|45054.5|45034.5|45049.6|45029.6|3
1646098150000|2022-03-01 01:29:10|||||||||2
1646098160000|2022-03-01 01:29:20|45056.9|45036.9|45059.4|45039.4|45059.4|45039.4|45056.9|45036.9|2
1646098170000|2022-03-01 01:29:30|45057|45037|45059.5|45039.5|45059.5|45039.5|45054.6|45034.6|1
1646098180000|2022-03-01 01:29:40|45057|45037|45059.5|45039.5|45059.5|45039.5|45057|45037|1
1646098190000|2022-03-01 01:29:50|45057.1|45037.1|45054.5|45034.5|45059.5|45039.5|45054.5|45034.5|3
1646098200000|2022-03-01 01:30:00|45054.6|45034.6|45051.9|45031.9|45059.4|45039.4|45051.9|45031.9|5
1646098210000|2022-03-01 01:30:10|45054.4|45034.4|45051.9|45031.9|45054.4|45034.4|45051.9|45031.9|6
1646098220000|2022-03-01 01:30:20|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|3
1646098230000|2022-03-01 01:30:30|45056.9|45036.9|45059.3|45039.3|45059.3|45039.3|45056.9|45036.9|5
1646098240000|2022-03-01 01:30:40|45056.9|45036.9|45061.9|45041.9|45061.9|45041.9|45054.4|45034.4|3
1646098250000|2022-03-01 01:30:50|45059.3|45039.3|45056.9|45036.9|45059.4|45039.4|45056.9|45036.9|1
1646098260000|2022-03-01 01:31:00|45057|45037|45064.4|45044.4|45064.4|45044.4|45057|45037|11
1646098270000|2022-03-01 01:31:10|||||||||8
1646098280000|2022-03-01 01:31:20|45061.9|45041.9|45056.9|45036.9|45061.9|45041.9|45054.5|45034.5|5
1646098290000|2022-03-01 01:31:30|45049.5|45029.5|45054.4|45034.4|45054.4|45034.4|45049.4|45029.4|11
1646098300000|2022-03-01 01:31:40|45054.5|45034.5|45061.9|45041.9|45061.9|45041.9|45054.5|45034.5|4
1646098310000|2022-03-01 01:31:50|45064.3|45044.3|45069.4|45049.4|45069.5|45049.5|45064.3|45044.3|1
1646098320000|2022-03-01 01:32:00|45074.4|45054.4|45069.4|45049.4|45074.4|45054.4|45069.4|45049.4|9
1646098330000|2022-03-01 01:32:10|45071.9|45051.9|45074.4|45054.4|45074.4|45054.4|45071.9|45051.9|2
1646098340000|2022-03-01 01:32:20|45071.9|45051.9|45066.9|45046.9|45074.4|45054.4|45066.9|45046.9|3
1646098360000|2022-03-01 01:32:40|45069.4|45049.4|45064.4|45044.4|45069.4|45049.4|45064.4|45044.4|3
1646098370000|2022-03-01 01:32:50|45069.3|45049.3|45064.4|45044.4|45069.3|45049.3|45064.4|45044.4|1
1646098380000|2022-03-01 01:33:00|45069.4|45049.4|45069.4|45049.4|45071.9|45051.9|45067|45047|3
1646098390000|2022-03-01 01:33:10|45066.9|45046.9|45054.4|45034.4|45066.9|45046.9|45054.4|45034.4|5
1646098400000|2022-03-01 01:33:20|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|45049.5|45029.5|3
1646098420000|2022-03-01 01:33:40|45047|45027|45044.5|45024.5|45047|45027|45044.5|45024.5|0
1646098430000|2022-03-01 01:33:50|45044.4|45024.4|45046.9|45026.9|45046.9|45026.9|45044.4|45024.4|5
1646098440000|2022-03-01 01:34:00|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|2
1646098450000|2022-03-01 01:34:10|45051.8|45031.8|45049.4|45029.4|45051.9|45031.9|45049.4|45029.4|2
1646098470000|2022-03-01 01:34:30|||||||||1
1646098490000|2022-03-01 01:34:50|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|1
1646098500000|2022-03-01 01:35:00|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|45054.4|45034.4|2
1646098510000|2022-03-01 01:35:10|45056.9|45036.9|45049.4|45029.4|45056.9|45036.9|45049.4|45029.4|2
1646098520000|2022-03-01 01:35:20|45051.9|45031.9|45049.4|45029.4|45051.9|45031.9|45046.9|45026.9|2
1646098540000|2022-03-01 01:35:40|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45044.4|45024.4|2
1646098560000|2022-03-01 01:36:00|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|2
1646098570000|2022-03-01 01:36:10|45044.4|45024.4|45041.9|45021.9|45044.4|45024.4|45041.9|45021.9|1
1646098600000|2022-03-01 01:36:40|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|45039.4|45019.4|0
1646098610000|2022-03-01 01:36:50|45037|45017|45036.9|45016.9|45037|45017|45036.9|45016.9|4
1646098620000|2022-03-01 01:37:00|||||||||2
1646098630000|2022-03-01 01:37:10|45034.5|45014.5|45034.4|45014.4|45034.5|45014.5|45034.4|45014.4|1
1646098640000|2022-03-01 01:37:20|45031.9|45011.9|45031.9|45011.9|45034.3|45014.3|45031.9|45011.9|0
1646098650000|2022-03-01 01:37:30|45034.3|45014.3|45034.4|45014.4|45034.4|45014.4|45034.3|45014.3|1
1646098670000|2022-03-01 01:37:50|45036.9|45016.9|45044.4|45024.4|45044.4|45024.4|45036.9|45016.9|11
1646098690000|2022-03-01 01:38:10|45044.5|45024.5|45049.4|45029.4|45049.4|45029.4|45044.5|45024.5|0
1646098700000|2022-03-01 01:38:20|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|0
1646098710000|2022-03-01 01:38:30|45044.3|45024.3|45039.4|45019.4|45044.3|45024.3|45039.4|45019.4|0
1646098720000|2022-03-01 01:38:40|||||||||5
1646098730000|2022-03-01 01:38:50|45039.5|45019.5|45054.4|45034.4|45054.4|45034.4|45039.5|45019.5|9
1646098740000|2022-03-01 01:39:00|45051.9|45031.9|45049.4|45029.4|45051.9|45031.9|45049.4|45029.4|1
1646098750000|2022-03-01 01:39:10|45044.4|45024.4|45041.9|45021.9|45044.4|45024.4|45041.9|45021.9|3
1646098760000|2022-03-01 01:39:20|45039.4|45019.4|45036.9|45016.9|45039.4|45019.4|45036.9|45016.9|0
1646098770000|2022-03-01 01:39:30|45034.4|45014.4|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|2
1646098780000|2022-03-01 01:39:40|45031.9|45011.9|45036.9|45016.9|45036.9|45016.9|45031.9|45011.9|0
1646098790000|2022-03-01 01:39:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|2
1646098800000|2022-03-01 01:40:00|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|1
1646098810000|2022-03-01 01:40:10|45034.4|45014.4|45027|45007|45034.4|45014.4|45027|45007|2
1646098820000|2022-03-01 01:40:20|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|1
1646098830000|2022-03-01 01:40:30|45026.9|45006.9|45031.9|45011.9|45031.9|45011.9|45026.9|45006.9|1
1646098840000|2022-03-01 01:40:40|45029.5|45009.5|45031.9|45011.9|45031.9|45011.9|45029.4|45009.4|2
1646098860000|2022-03-01 01:41:00|45034.3|45014.3|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|1
1646098870000|2022-03-01 01:41:10|45034.3|45014.3|45034.4|45014.4|45034.4|45014.4|45034.3|45014.3|0
1646098880000|2022-03-01 01:41:20|45031.9|45011.9|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|1
1646098890000|2022-03-01 01:41:30|45032|45012|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|3
1646098900000|2022-03-01 01:41:40|45036.8|45016.8|45036.9|45016.9|45036.9|45016.9|45036.8|45016.8|1
1646098910000|2022-03-01 01:41:50|45034.5|45014.5|45036.9|45016.9|45039.3|45019.3|45034.5|45014.5|2
1646098920000|2022-03-01 01:42:00|45039.3|45019.3|45031.9|45011.9|45039.3|45019.3|45031.9|45011.9|0
1646098930000|2022-03-01 01:42:10|45034.3|45014.3|45029.4|45009.4|45034.4|45014.4|45029.4|45009.4|4
1646098940000|2022-03-01 01:42:20|45027|45007|45026.9|45006.9|45027|45007|45024.4|45004.4|0
1646098950000|2022-03-01 01:42:30|45024.5|45004.5|45024.4|45004.4|45024.5|45004.5|45024.4|45004.4|0
1646098970000|2022-03-01 01:42:50|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|9
1646098980000|2022-03-01 01:43:00|45029.4|45009.4|45036.8|45016.8|45039.3|45019.3|45029.4|45009.4|8
1646098990000|2022-03-01 01:43:10|45034.4|45014.4|45036.8|45016.8|45036.8|45016.8|45034.3|45014.3|1
1646099000000|2022-03-01 01:43:20|45036.9|45016.9|45034.4|45014.4|45036.9|45016.9|45034.4|45014.4|4
1646099010000|2022-03-01 01:43:30|45032|45012|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1646099030000|2022-03-01 01:43:50|||||||||2
1646099040000|2022-03-01 01:44:00|45029.4|45009.4|45029.4|45009.4|45031.9|45011.9|45029.4|45009.4|0
1646099050000|2022-03-01 01:44:10|45027|45007|45029.4|45009.4|45029.4|45009.4|45027|45007|0
1646099060000|2022-03-01 01:44:20|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|2
1646099070000|2022-03-01 01:44:30|45024.5|45004.5|45024.4|45004.4|45024.5|45004.5|45024.4|45004.4|3
1646099080000|2022-03-01 01:44:40|45021.9|45001.9|45016.9|44996.9|45021.9|45001.9|45016.9|44996.9|7
1646099100000|2022-03-01 01:45:00|45019.4|44999.4|45019.4|44999.4|45021.9|45001.9|45017|44997|6
1646099110000|2022-03-01 01:45:10|45021.8|45001.8|45036.8|45016.8|45036.8|45016.8|45019.4|44999.4|17
1646099120000|2022-03-01 01:45:20|45034.3|45014.3|45034.3|45014.3|45036.9|45016.9|45031.9|45011.9|6
1646099130000|2022-03-01 01:45:30|45036.9|45016.9|45041.8|45021.8|45041.8|45021.8|45036.9|45016.9|8
1646099140000|2022-03-01 01:45:40|45041.9|45021.9|45044.3|45024.3|45044.4|45024.4|45041.9|45021.9|1
1646099150000|2022-03-01 01:45:50|45044.4|45024.4|45046.9|45026.9|45046.9|45026.9|45044.4|45024.4|0
1646099160000|2022-03-01 01:46:00|45046.8|45026.8|45044.4|45024.4|45046.8|45026.8|45041.9|45021.9|2
1646099170000|2022-03-01 01:46:10|45042|45022|45041.9|45021.9|45044.4|45024.4|45041.9|45021.9|1
1646099180000|2022-03-01 01:46:20|45041.8|45021.8|45044.4|45024.4|45044.4|45024.4|45041.8|45021.8|0
1646099210000|2022-03-01 01:46:50|45042|45022|45036.8|45016.8|45044.3|45024.3|45034.4|45014.4|1
1646099220000|2022-03-01 01:47:00|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|0
1646099230000|2022-03-01 01:47:10|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|1
1646099240000|2022-03-01 01:47:20|45034.4|45014.4|45032|45012|45034.4|45014.4|45032|45012|0
1646099250000|2022-03-01 01:47:30|45031.9|45011.9|45034.4|45014.4|45034.4|45014.4|45029.4|45009.4|0
1646099270000|2022-03-01 01:47:50|45036.8|45016.8|45041.8|45021.8|45041.8|45021.8|45036.8|45016.8|1
1646099280000|2022-03-01 01:48:00|45041.9|45021.9|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|1
1646099290000|2022-03-01 01:48:10|45046.8|45026.8|45051.9|45031.9|45051.9|45031.9|45046.8|45026.8|4
1646099300000|2022-03-01 01:48:20|45056.9|45036.9|45064.3|45044.3|45064.3|45044.3|45056.9|45036.9|7
1646099310000|2022-03-01 01:48:30|45064.4|45044.4|45071.9|45051.9|45071.9|45051.9|45064.4|45044.4|2
1646099320000|2022-03-01 01:48:40|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|3
1646099330000|2022-03-01 01:48:50|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|45074.4|45054.4|2
1646099340000|2022-03-01 01:49:00|45071.9|45051.9|45071.9|45051.9|45071.9|45051.9|45071.8|45051.8|2
1646099350000|2022-03-01 01:49:10|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|2
1646099360000|2022-03-01 01:49:20|45067|45047|45064.4|45044.4|45067|45047|45064.4|45044.4|3
1646099370000|2022-03-01 01:49:30|45062|45042|45059.4|45039.4|45062|45042|45059.4|45039.4|0
1646099380000|2022-03-01 01:49:40|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|0
1646099390000|2022-03-01 01:49:50|45059.4|45039.4|45056.9|45036.9|45059.4|45039.4|45056.9|45036.9|3
1646099400000|2022-03-01 01:50:00|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45056.9|45036.9|2
1646099410000|2022-03-01 01:50:10|45061.8|45041.8|45071.8|45051.8|45071.8|45051.8|45061.8|45041.8|13
1646099420000|2022-03-01 01:50:20|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|45069.4|45049.4|4
1646099430000|2022-03-01 01:50:30|45071.8|45051.8|45069.4|45049.4|45071.8|45051.8|45069.4|45049.4|1
1646099440000|2022-03-01 01:50:40|45071.8|45051.8|45074.4|45054.4|45074.4|45054.4|45069.4|45049.4|4
1646099450000|2022-03-01 01:50:50|45072|45052|45069.4|45049.4|45074.4|45054.4|45069.4|45049.4|1
1646099460000|2022-03-01 01:51:00|45071.9|45051.9|45069.4|45049.4|45071.9|45051.9|45069.4|45049.4|5
1646099470000|2022-03-01 01:51:10|45067|45047|45066.9|45046.9|45067|45047|45066.9|45046.9|0
1646099480000|2022-03-01 01:51:20|45061.9|45041.9|45061.9|45041.9|45061.9|45041.9|45056.9|45036.9|5
1646099490000|2022-03-01 01:51:30|45064.3|45044.3|45064.4|45044.4|45064.4|45044.4|45064.3|45044.3|0
1646099500000|2022-03-01 01:51:40|45064.5|45044.5|45066.9|45046.9|45066.9|45046.9|45064.5|45044.5|2
1646099510000|2022-03-01 01:51:50|45066.8|45046.8|45064.4|45044.4|45066.8|45046.8|45064.3|45044.3|5
1646099520000|2022-03-01 01:52:00|45066.8|45046.8|45069.4|45049.4|45069.4|45049.4|45066.8|45046.8|0
1646099530000|2022-03-01 01:52:10|45064.5|45044.5|45061.8|45041.8|45064.5|45044.5|45061.8|45041.8|3
1646099540000|2022-03-01 01:52:20|45059.3|45039.3|45054.4|45034.4|45059.4|45039.4|45054.4|45034.4|0
1646099550000|2022-03-01 01:52:30|45056.8|45036.8|45056.9|45036.9|45059.4|45039.4|45056.8|45036.8|0
1646099560000|2022-03-01 01:52:40|45054.4|45034.4|45059.3|45039.3|45059.4|45039.4|45054.4|45034.4|2
1646099570000|2022-03-01 01:52:50|45059.4|45039.4|45064.3|45044.3|45064.3|45044.3|45059.4|45039.4|2
1646099580000|2022-03-01 01:53:00|45064.4|45044.4|45066.8|45046.8|45066.8|45046.8|45064.4|45044.4|3
1646099590000|2022-03-01 01:53:10|45064.5|45044.5|45064.4|45044.4|45064.5|45044.5|45064.4|45044.4|7
1646099600000|2022-03-01 01:53:20|45064.3|45044.3|45064.2|45044.2|45064.3|45044.3|45064.2|45044.2|0
1646099610000|2022-03-01 01:53:30|45064.3|45044.3|45061.9|45041.9|45064.3|45044.3|45061.9|45041.9|1
1646099620000|2022-03-01 01:53:40|||||||||1
1646099630000|2022-03-01 01:53:50|45057|45037|45054.4|45034.4|45059.5|45039.5|45054.4|45034.4|3
1646099640000|2022-03-01 01:54:00|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|45056.9|45036.9|2
1646099650000|2022-03-01 01:54:10|45059.4|45039.4|45059.4|45039.4|45061.9|45041.9|45059.4|45039.4|3
1646099660000|2022-03-01 01:54:20|45061.9|45041.9|45059.4|45039.4|45061.9|45041.9|45059.4|45039.4|0
1646099680000|2022-03-01 01:54:40|45059.3|45039.3|45056.9|45036.9|45059.4|45039.4|45056.9|45036.9|1
1646099690000|2022-03-01 01:54:50|||||||||1
1646099700000|2022-03-01 01:55:00|45057|45037|45057|45037|45057|45037|45057|45037|2
1646099710000|2022-03-01 01:55:10|45046.9|45026.9|45039.4|45019.4|45046.9|45026.9|45039.4|45019.4|11
1646099720000|2022-03-01 01:55:20|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|1
1646099730000|2022-03-01 01:55:30|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|2
1646099740000|2022-03-01 01:55:40|45032|45012|45031.9|45011.9|45036.9|45016.9|45031.9|45011.9|3
1646099750000|2022-03-01 01:55:50|45029.4|45009.4|45024.5|45004.5|45029.4|45009.4|45024.5|45004.5|0
1646099760000|2022-03-01 01:56:00|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|45024.4|45004.4|1
1646099770000|2022-03-01 01:56:10|||||||||1
1646099780000|2022-03-01 01:56:20|45029.4|45009.4|45026.8|45006.8|45029.4|45009.4|45024.4|45004.4|13
1646099790000|2022-03-01 01:56:30|45029.3|45009.3|45029.4|45009.4|45029.4|45009.4|45029.2|45009.2|0
1646099800000|2022-03-01 01:56:40|45031.8|45011.8|45031.9|45011.9|45031.9|45011.9|45029.4|45009.4|1
1646099810000|2022-03-01 01:56:50|||||||||3
1646099820000|2022-03-01 01:57:00|45034.3|45014.3|45034.3|45014.3|45034.4|45014.4|45034.3|45014.3|1
1646099830000|2022-03-01 01:57:10|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|2
1646099840000|2022-03-01 01:57:20|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|5
1646099860000|2022-03-01 01:57:40|45039.3|45019.3|45041.8|45021.8|45041.8|45021.8|45039.3|45019.3|0
1646099870000|2022-03-01 01:57:50|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|1
1646099880000|2022-03-01 01:58:00|45039.4|45019.4|45044.4|45024.4|45044.4|45024.4|45039.4|45019.4|3
1646099890000|2022-03-01 01:58:10|||||||||1
1646099900000|2022-03-01 01:58:20|45041.9|45021.9|45044.4|45024.4|45046.9|45026.9|45041.9|45021.9|2
1646099920000|2022-03-01 01:58:40|45042|45022|45042|45022|45042|45022|45042|45022|1
1646099930000|2022-03-01 01:58:50|45041.9|45021.9|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|1
1646099940000|2022-03-01 01:59:00|||||||||1
1646099950000|2022-03-01 01:59:10|45046.9|45026.9|45046.9|45026.9|45046.9|45026.9|45044.4|45024.4|0
1646099960000|2022-03-01 01:59:20|45041.9|45021.9|45044.4|45024.4|45044.4|45024.4|45041.9|45021.9|2
1646099970000|2022-03-01 01:59:30|45042|45022|45034.4|45014.4|45044.4|45024.4|45034.4|45014.4|1
1646099980000|2022-03-01 01:59:40|45036.8|45016.8|45039.4|45019.4|45039.4|45019.4|45036.8|45016.8|2
1646099990000|2022-03-01 01:59:50|45039.3|45019.3|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|1
1646100000000|2022-03-01 02:00:00|45037|45017|45044.4|45024.4|45044.4|45024.4|45034.4|45014.4|8
1646100010000|2022-03-01 02:00:10|45051.9|45031.9|45059.4|45039.4|45059.4|45039.4|45051.9|45031.9|7
1646100020000|2022-03-01 02:00:20|45056.9|45036.9|45059.4|45039.4|45059.4|45039.4|45056.9|45036.9|3
1646100030000|2022-03-01 02:00:30|45059.5|45039.5|45064.4|45044.4|45064.4|45044.4|45059.5|45039.5|1
1646100040000|2022-03-01 02:00:40|45066.9|45046.9|45067|45047|45069.4|45049.4|45066.8|45046.8|6
1646100050000|2022-03-01 02:00:50|45066.9|45046.9|45064.4|45044.4|45069.4|45049.4|45064.4|45044.4|5
1646100060000|2022-03-01 02:01:00|45066.8|45046.8|45061.9|45041.9|45066.8|45046.8|45061.9|45041.9|8
1646100070000|2022-03-01 02:01:10|45061.8|45041.8|45059.4|45039.4|45061.8|45041.8|45059.4|45039.4|1
1646100080000|2022-03-01 02:01:20|45056.9|45036.9|45056.9|45036.9|45059.4|45039.4|45056.9|45036.9|0
1646100090000|2022-03-01 02:01:30|||||||||1
1646100110000|2022-03-01 02:01:50|||||||||1
1646100120000|2022-03-01 02:02:00|45054.4|45034.4|45059.3|45039.3|45059.3|45039.3|45054.4|45034.4|2
1646100130000|2022-03-01 02:02:10|45056.9|45036.9|45054.3|45034.3|45056.9|45036.9|45054.3|45034.3|2
1646100140000|2022-03-01 02:02:20|45054.4|45034.4|45054.4|45034.4|45056.9|45036.9|45054.3|45034.3|1
1646100150000|2022-03-01 02:02:30|45056.8|45036.8|45054.4|45034.4|45056.9|45036.9|45054.4|45034.4|1
1646100160000|2022-03-01 02:02:40|45056.8|45036.8|45056.9|45036.9|45056.9|45036.9|45056.8|45036.8|1
1646100180000|2022-03-01 02:03:00|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|2
1646100190000|2022-03-01 02:03:10|45059.4|45039.4|45059.4|45039.4|45059.4|45039.4|45059.3|45039.3|1
1646100200000|2022-03-01 02:03:20|45061.8|45041.8|45059.4|45039.4|45064.4|45044.4|45059.4|45039.4|7
1646100210000|2022-03-01 02:03:30|45061.9|45041.9|45057|45037|45061.9|45041.9|45057|45037|2
1646100220000|2022-03-01 02:03:40|45054.5|45034.5|45054.4|45034.4|45054.5|45034.5|45054.4|45034.4|0
1646100230000|2022-03-01 02:03:50|||||||||1
1646100250000|2022-03-01 02:04:10|45051.9|45031.9|45054.4|45034.4|45054.4|45034.4|45051.9|45031.9|9
1646100270000|2022-03-01 02:04:30|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|45051.9|45031.9|1
1646100280000|2022-03-01 02:04:40|45049.4|45029.4|45049.3|45029.3|45049.4|45029.4|45049.3|45029.3|3
1646100290000|2022-03-01 02:04:50|45046.8|45026.8|45049.3|45029.3|45049.3|45029.3|45046.8|45026.8|2
1646100300000|2022-03-01 02:05:00|45046.9|45026.9|45049.4|45029.4|45049.4|45029.4|45044.4|45024.4|3
1646100310000|2022-03-01 02:05:10|45047|45027|45049.4|45029.4|45049.4|45029.4|45044.4|45024.4|0
1646100350000|2022-03-01 02:05:50|45046.9|45026.9|45044.4|45024.4|45046.9|45026.9|45044.4|45024.4|1
1646100360000|2022-03-01 02:06:00|45044.3|45024.3|45039.5|45019.5|45044.3|45024.3|45039.5|45019.5|0
1646100370000|2022-03-01 02:06:10|45039.4|45019.4|45037|45017|45039.5|45019.5|45037|45017|0
1646100380000|2022-03-01 02:06:20|45036.9|45016.9|45039.4|45019.4|45039.4|45019.4|45036.9|45016.9|0
1646100390000|2022-03-01 02:06:30|45037|45017|45031.9|45011.9|45037|45017|45031.9|45011.9|1
1646100400000|2022-03-01 02:06:40|||||||||1
1646100410000|2022-03-01 02:06:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45029.4|45009.4|4
1646100420000|2022-03-01 02:07:00|45031.9|45011.9|45034.4|45014.4|45034.4|45014.4|45031.9|45011.9|0
1646100430000|2022-03-01 02:07:10|45036.8|45016.8|45034.4|45014.4|45036.8|45016.8|45034.3|45014.3|1
1646100440000|2022-03-01 02:07:20|45031.9|45011.9|45034.4|45014.4|45036.9|45016.9|45031.9|45011.9|2
1646100450000|2022-03-01 02:07:30|45034.3|45014.3|45036.9|45016.9|45036.9|45016.9|45034.3|45014.3|0
1646100460000|2022-03-01 02:07:40|45034.4|45014.4|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1646100470000|2022-03-01 02:07:50|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|45034.4|45014.4|0
1646100480000|2022-03-01 02:08:00|45032|45012|45031.9|45011.9|45034.4|45014.4|45031.9|45011.9|0
1646100490000|2022-03-01 02:08:10|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|4
1646100500000|2022-03-01 02:08:20|45026.9|45006.9|45029.4|45009.4|45029.4|45009.4|45026.9|45006.9|0
1646100510000|2022-03-01 02:08:30|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|45026.9|45006.9|0
1646100530000|2022-03-01 02:08:50|45024.5|45004.5|45009.4|44989.4|45024.5|45004.5|45006.9|44986.9|7
1646100540000|2022-03-01 02:09:00|45011.9|44991.9|45014.4|44994.4|45019.4|44999.4|45011.9|44991.9|9
1646100550000|2022-03-01 02:09:10|45016.8|44996.8|45014.4|44994.4|45016.9|44996.9|45014.4|44994.4|1
1646100560000|2022-03-01 02:09:20|45017|44997|45019.4|44999.4|45019.4|44999.4|45017|44997|3
1646100570000|2022-03-01 02:09:30|45024.4|45004.4|45024.4|45004.4|45026.8|45006.8|45024.4|45004.4|1
1646100580000|2022-03-01 02:09:40|45026.8|45006.8|45024.4|45004.4|45026.9|45006.9|45024.4|45004.4|0
1646100590000|2022-03-01 02:09:50|45021.9|45001.9|45024.4|45004.4|45024.4|45004.4|45021.9|45001.9|0
1646100600000|2022-03-01 02:10:00|45021.9|45001.9|45019.3|44999.3|45024.3|45004.3|45019.3|44999.3|2
1646100610000|2022-03-01 02:10:10|45019.4|44999.4|45024.3|45004.3|45024.3|45004.3|45019.4|44999.4|0
1646100620000|2022-03-01 02:10:20|45024.4|45004.4|45021.9|45001.9|45024.4|45004.4|45021.9|45001.9|0
1646100630000|2022-03-01 02:10:30|45021.8|45001.8|45016.9|44996.9|45021.8|45001.8|45016.9|44996.9|3
1646100640000|2022-03-01 02:10:40|||||||||1
1646100650000|2022-03-01 02:10:50|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|45014.4|44994.4|0
1646100660000|2022-03-01 02:11:00|45009.4|44989.4|45001.8|44981.8|45009.4|44989.4|44999.4|44979.4|10
1646100670000|2022-03-01 02:11:10|44999.4|44979.4|44984.4|44964.4|44999.4|44979.4|44981.9|44961.9|18
1646100680000|2022-03-01 02:11:20|44986.9|44966.9|44979.4|44959.4|44986.9|44966.9|44979.4|44959.4|9
1646100690000|2022-03-01 02:11:30|44976.9|44956.9|44981.9|44961.9|44981.9|44961.9|44976.9|44956.9|3
1646100700000|2022-03-01 02:11:40|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|44979.4|44959.4|1
1646100710000|2022-03-01 02:11:50|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44979.4|44959.4|1
1646100720000|2022-03-01 02:12:00|44984.4|44964.4|44981.9|44961.9|44984.4|44964.4|44981.9|44961.9|1
1646100730000|2022-03-01 02:12:10|44984.4|44964.4|44984.4|44964.4|44986.9|44966.9|44981.9|44961.9|3
1646100740000|2022-03-01 02:12:20|44986.8|44966.8|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|1
1646100750000|2022-03-01 02:12:30|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44984.4|44964.4|0
1646100760000|2022-03-01 02:12:40|44986.8|44966.8|44981.9|44961.9|44986.8|44966.8|44981.9|44961.9|2
1646100770000|2022-03-01 02:12:50|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|44979.5|44959.5|1
1646100780000|2022-03-01 02:13:00|44977|44957|44979.4|44959.4|44979.5|44959.5|44976.9|44956.9|6
1646100790000|2022-03-01 02:13:10|44979.3|44959.3|44979.4|44959.4|44981.8|44961.8|44979.3|44959.3|2
1646100800000|2022-03-01 02:13:20|44977|44957|44976.9|44956.9|44977|44957|44976.9|44956.9|0
1646100810000|2022-03-01 02:13:30|44981.9|44961.9|44981.9|44961.9|44981.9|44961.9|44979.3|44959.3|8
1646100820000|2022-03-01 02:13:40|44981.8|44961.8|44979.4|44959.4|44981.8|44961.8|44979.3|44959.3|1
1646100830000|2022-03-01 02:13:50|44976.9|44956.9|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|0
1646100840000|2022-03-01 02:14:00|44972|44952|44971.9|44951.9|44972|44952|44971.9|44951.9|1
1646100850000|2022-03-01 02:14:10|||||||||7
1646100860000|2022-03-01 02:14:20|44971.8|44951.8|44961.9|44941.9|44971.8|44951.8|44959.5|44939.5|7
1646100870000|2022-03-01 02:14:30|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|44959.5|44939.5|1
1646100880000|2022-03-01 02:14:40|44957|44937|44956.9|44936.9|44959.5|44939.5|44956.9|44936.9|4
1646100890000|2022-03-01 02:14:50|44954.5|44934.5|44944.5|44924.5|44954.5|44934.5|44944.5|44924.5|11
1646100900000|2022-03-01 02:15:00|44946.9|44926.9|44944.4|44924.4|44946.9|44926.9|44944.4|44924.4|3
1646100910000|2022-03-01 02:15:10|44947|44927|44946.9|44926.9|44949.4|44929.4|44946.9|44926.9|1
1646100920000|2022-03-01 02:15:20|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|1
1646100930000|2022-03-01 02:15:30|44946.9|44926.9|44944.5|44924.5|44949.4|44929.4|44944.5|44924.5|0
1646100940000|2022-03-01 02:15:40|44944.4|44924.4|44949.4|44929.4|44949.4|44929.4|44944.4|44924.4|0
1646100960000|2022-03-01 02:16:00|44947|44927|44949.4|44929.4|44949.4|44929.4|44947|44927|4
1646100970000|2022-03-01 02:16:10|44946.9|44926.9|44949.4|44929.4|44949.4|44929.4|44946.9|44926.9|0
1646100980000|2022-03-01 02:16:20|44951.8|44931.8|44949.4|44929.4|44951.9|44931.9|44946.9|44926.9|0
1646100990000|2022-03-01 02:16:30|44947|44927|44949.4|44929.4|44949.4|44929.4|44946.9|44926.9|2
1646101000000|2022-03-01 02:16:40|44947|44927|44949.4|44929.4|44949.4|44929.4|44946.9|44926.9|0
1646101010000|2022-03-01 02:16:50|44947|44927|44946.9|44926.9|44947|44927|44946.9|44926.9|0
1646101020000|2022-03-01 02:17:00|||||||||1
1646101030000|2022-03-01 02:17:10|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|2
1646101050000|2022-03-01 02:17:30|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|2
1646101060000|2022-03-01 02:17:40|44937|44917|44937|44917|44937|44917|44937|44917|4
1646101080000|2022-03-01 02:18:00|44936.9|44916.9|44934.4|44914.4|44936.9|44916.9|44934.4|44914.4|6
1646101090000|2022-03-01 02:18:10|||||||||4
1646101100000|2022-03-01 02:18:20|44934.5|44914.5|44939.4|44919.4|44939.4|44919.4|44934.5|44914.5|1
1646101110000|2022-03-01 02:18:30|44939.5|44919.5|44937|44917|44939.5|44919.5|44937|44917|1
1646101120000|2022-03-01 02:18:40|44941.9|44921.9|44939.4|44919.4|44941.9|44921.9|44936.9|44916.9|2
1646101130000|2022-03-01 02:18:50|44936.9|44916.9|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|1
1646101140000|2022-03-01 02:19:00|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|0
1646101150000|2022-03-01 02:19:10|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|1
1646101160000|2022-03-01 02:19:20|44936.9|44916.9|44939.4|44919.4|44939.4|44919.4|44936.9|44916.9|0
1646101170000|2022-03-01 02:19:30|44936.9|44916.9|44936.9|44916.9|44936.9|44916.9|44936.9|44916.9|0
1646101180000|2022-03-01 02:19:40|44934.5|44914.5|44934.4|44914.4|44934.5|44914.5|44934.4|44914.4|0
1646101200000|2022-03-01 02:20:00|44932|44912|44932|44912|44932|44912|44932|44912|5
1646101220000|2022-03-01 02:20:20|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|44931.9|44911.9|0
1646101230000|2022-03-01 02:20:30|44934.3|44914.3|44934.4|44914.4|44936.9|44916.9|44931.9|44911.9|1
1646101240000|2022-03-01 02:20:40|44934.3|44914.3|44934.4|44914.4|44934.4|44914.4|44934.3|44914.3|0
1646101250000|2022-03-01 02:20:50|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|0
1646101260000|2022-03-01 02:21:00|44934.4|44914.4|44931.9|44911.9|44934.4|44914.4|44931.9|44911.9|0
1646101280000|2022-03-01 02:21:20|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|3
1646101290000|2022-03-01 02:21:30|44934.3|44914.3|44936.9|44916.9|44936.9|44916.9|44934.3|44914.3|0
1646101300000|2022-03-01 02:21:40|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|44934.4|44914.4|0
1646101310000|2022-03-01 02:21:50|44931.9|44911.9|44934.3|44914.3|44934.4|44914.4|44931.9|44911.9|2
1646101320000|2022-03-01 02:22:00|44934.4|44914.4|44941.9|44921.9|44941.9|44921.9|44934.4|44914.4|9
1646101330000|2022-03-01 02:22:10|44944.3|44924.3|44944.3|44924.3|44944.3|44924.3|44941.9|44921.9|1
1646101370000|2022-03-01 02:22:50|44946.8|44926.8|44946.8|44926.8|44946.8|44926.8|44944.3|44924.3|0
1646101380000|2022-03-01 02:23:00|44946.9|44926.9|44949.3|44929.3|44949.3|44929.3|44946.9|44926.9|0
1646101390000|2022-03-01 02:23:10|44949.4|44929.4|44946.9|44926.9|44949.4|44929.4|44946.9|44926.9|2
1646101410000|2022-03-01 02:23:30|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|44949.4|44929.4|0
1646101420000|2022-03-01 02:23:40|44951.9|44931.9|44949.4|44929.4|44951.9|44931.9|44949.4|44929.4|2
1646101430000|2022-03-01 02:23:50|44954.3|44934.3|44954.3|44934.3|44954.3|44934.3|44954.3|44934.3|1
1646101440000|2022-03-01 02:24:00|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|0
1646101460000|2022-03-01 02:24:20|44952|44932|44954.4|44934.4|44956.8|44936.8|44951.9|44931.9|1
1646101470000|2022-03-01 02:24:30|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|44956.9|44936.9|0
1646101500000|2022-03-01 02:25:00|44954.4|44934.4|44956.9|44936.9|44956.9|44936.9|44954.4|44934.4|5
1646101510000|2022-03-01 02:25:10|44954.4|44934.4|44954.5|44934.5|44956.9|44936.9|44954.4|44934.4|0
1646101520000|2022-03-01 02:25:20|44954.4|44934.4|44956.9|44936.9|44956.9|44936.9|44954.4|44934.4|9
1646101530000|2022-03-01 02:25:30|44961.8|44941.8|44959.4|44939.4|44961.8|44941.8|44956.9|44936.9|3
1646101540000|2022-03-01 02:25:40|44961.8|44941.8|44956.9|44936.9|44961.8|44941.8|44956.9|44936.9|1
1646101550000|2022-03-01 02:25:50|||||||||3
1646101560000|2022-03-01 02:26:00|||||||||1
1646101590000|2022-03-01 02:26:30|44954.3|44934.3|44954.4|44934.4|44954.4|44934.4|44951.9|44931.9|1
1646101610000|2022-03-01 02:26:50|44952|44932|44951.9|44931.9|44954.4|44934.4|44951.9|44931.9|2
1646101620000|2022-03-01 02:27:00|44951.8|44931.8|44956.8|44936.8|44956.8|44936.8|44951.8|44931.8|0
1646101630000|2022-03-01 02:27:10|44954.4|44934.4|44951.9|44931.9|44954.4|44934.4|44951.9|44931.9|8
1646101660000|2022-03-01 02:27:40|44951.8|44931.8|44944.4|44924.4|44951.8|44931.8|44944.4|44924.4|6
1646101670000|2022-03-01 02:27:50|44942|44922|44941.9|44921.9|44944.4|44924.4|44941.9|44921.9|0
1646101680000|2022-03-01 02:28:00|44939.4|44919.4|44944.4|44924.4|44944.4|44924.4|44939.4|44919.4|2
1646101690000|2022-03-01 02:28:10|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|44939.4|44919.4|0
1646101700000|2022-03-01 02:28:20|44941.9|44921.9|44941.9|44921.9|44941.9|44921.9|44939.4|44919.4|1
1646101710000|2022-03-01 02:28:30|44942|44922|44941.9|44921.9|44942|44922|44939.5|44919.5|0
1646101720000|2022-03-01 02:28:40|44939.4|44919.4|44939.4|44919.4|44941.9|44921.9|44939.4|44919.4|0
1646101730000|2022-03-01 02:28:50|44941.8|44921.8|44941.9|44921.9|44941.9|44921.9|44941.8|44921.8|0
1646101740000|2022-03-01 02:29:00|44942|44922|44944.4|44924.4|44944.4|44924.4|44942|44922|1
1646101750000|2022-03-01 02:29:10|44946.9|44926.9|44951.9|44931.9|44951.9|44931.9|44946.9|44926.9|3
1646101770000|2022-03-01 02:29:30|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|44954.4|44934.4|0
1646101800000|2022-03-01 02:30:00|44956.9|44936.9|44964.4|44944.4|44964.4|44944.4|44956.9|44936.9|8
1646101810000|2022-03-01 02:30:10|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|4
1646101820000|2022-03-01 02:30:20|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|44966.9|44946.9|1
1646101830000|2022-03-01 02:30:30|44964.4|44944.4|44969.4|44949.4|44969.4|44949.4|44964.4|44944.4|0
1646101840000|2022-03-01 02:30:40|44971.9|44951.9|44981.8|44961.8|44981.8|44961.8|44971.9|44951.9|11
1646101850000|2022-03-01 02:30:50|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|1
1646101860000|2022-03-01 02:31:00|44979.4|44959.4|44981.9|44961.9|44981.9|44961.9|44979.4|44959.4|2
1646101870000|2022-03-01 02:31:10|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|2
1646101880000|2022-03-01 02:31:20|44981.9|44961.9|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|3
1646101890000|2022-03-01 02:31:30|44976.9|44956.9|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|0
1646101910000|2022-03-01 02:31:50|44974.2|44954.2|44976.8|44956.8|44976.8|44956.8|44969.4|44949.4|12
1646101920000|2022-03-01 02:32:00|44979.3|44959.3|44979.3|44959.3|44979.3|44959.3|44976.9|44956.9|3
1646101940000|2022-03-01 02:32:20|44976.9|44956.9|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|2
1646101950000|2022-03-01 02:32:30|44976.8|44956.8|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|3
1646101970000|2022-03-01 02:32:50|||||||||5
1646101990000|2022-03-01 02:33:10|44976.9|44956.9|44981.9|44961.9|44981.9|44961.9|44976.9|44956.9|6
1646102000000|2022-03-01 02:33:20|44984.4|44964.4|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|0
1646102020000|2022-03-01 02:33:40|44989.4|44969.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|0
1646102040000|2022-03-01 02:34:00|44989.4|44969.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|1
1646102050000|2022-03-01 02:34:10|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|0
1646102060000|2022-03-01 02:34:20|44984.4|44964.4|44989.4|44969.4|44989.4|44969.4|44984.4|44964.4|0
1646102070000|2022-03-01 02:34:30|||||||||2
1646102080000|2022-03-01 02:34:40|44991.8|44971.8|44991.9|44971.9|44991.9|44971.9|44991.8|44971.8|2
1646102090000|2022-03-01 02:34:50|44994.4|44974.4|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|6
1646102100000|2022-03-01 02:35:00|44989.4|44969.4|44984.4|44964.4|44989.4|44969.4|44984.4|44964.4|1
1646102130000|2022-03-01 02:35:30|44986.9|44966.9|44991.9|44971.9|44991.9|44971.9|44986.9|44966.9|4
1646102150000|2022-03-01 02:35:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|1
1646102160000|2022-03-01 02:36:00|44996.9|44976.9|45001.9|44981.9|45001.9|44981.9|44996.9|44976.9|7
1646102170000|2022-03-01 02:36:10|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|1
1646102180000|2022-03-01 02:36:20|45006.7|44986.7|45006.9|44986.9|45006.9|44986.9|45004.4|44984.4|0
1646102190000|2022-03-01 02:36:30|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|45009.4|44989.4|2
1646102220000|2022-03-01 02:37:00|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|13
1646102230000|2022-03-01 02:37:10|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|4
1646102240000|2022-03-01 02:37:20|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|0
1646102250000|2022-03-01 02:37:30|44996.9|44976.9|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|1
1646102260000|2022-03-01 02:37:40|44999.3|44979.3|44994.4|44974.4|44999.3|44979.3|44994.4|44974.4|1
1646102270000|2022-03-01 02:37:50|44996.9|44976.9|44994.4|44974.4|44999.4|44979.4|44994.4|44974.4|3
1646102280000|2022-03-01 02:38:00|44996.9|44976.9|45001.9|44981.9|45001.9|44981.9|44996.9|44976.9|5
1646102290000|2022-03-01 02:38:10|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|2
1646102310000|2022-03-01 02:38:30|45001.9|44981.9|44999.4|44979.4|45001.9|44981.9|44999.4|44979.4|4
1646102320000|2022-03-01 02:38:40|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|0
1646102330000|2022-03-01 02:38:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44992|44972|0
1646102360000|2022-03-01 02:39:20|44991.9|44971.9|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|0
1646102370000|2022-03-01 02:39:30|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|0
1646102380000|2022-03-01 02:39:40|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|3
1646102390000|2022-03-01 02:39:50|44991.8|44971.8|44989.4|44969.4|44991.8|44971.8|44986.9|44966.9|4
1646102400000|2022-03-01 02:40:00|44989.3|44969.3|44986.9|44966.9|44989.3|44969.3|44976.9|44956.9|17
1646102410000|2022-03-01 02:40:10|44984.4|44964.4|44994.4|44974.4|44994.4|44974.4|44984.4|44964.4|4
1646102420000|2022-03-01 02:40:20|44999.3|44979.3|44994.4|44974.4|44999.3|44979.3|44994.4|44974.4|0
1646102430000|2022-03-01 02:40:30|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|2
1646102440000|2022-03-01 02:40:40|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|1
1646102450000|2022-03-01 02:40:50|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|3
1646102460000|2022-03-01 02:41:00|44996.8|44976.8|44996.9|44976.9|44996.9|44976.9|44996.8|44976.8|0
1646102470000|2022-03-01 02:41:10|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|4
1646102480000|2022-03-01 02:41:20|44996.8|44976.8|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|0
1646102490000|2022-03-01 02:41:30|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44994.4|44974.4|0
1646102500000|2022-03-01 02:41:40|44994.4|44974.4|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|0
1646102510000|2022-03-01 02:41:50|44991.9|44971.9|44996.9|44976.9|44996.9|44976.9|44991.9|44971.9|6
1646102520000|2022-03-01 02:42:00|44994.4|44974.4|44999.4|44979.4|44999.4|44979.4|44994.4|44974.4|1
1646102530000|2022-03-01 02:42:10|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|1
1646102540000|2022-03-01 02:42:20|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|2
1646102550000|2022-03-01 02:42:30|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|0
1646102560000|2022-03-01 02:42:40|44999.4|44979.4|44994.4|44974.4|44999.4|44979.4|44994.4|44974.4|3
1646102580000|2022-03-01 02:43:00|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|0
1646102610000|2022-03-01 02:43:30|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|0
1646102630000|2022-03-01 02:43:50|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|0
1646102650000|2022-03-01 02:44:10|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|1
1646102670000|2022-03-01 02:44:30|44996.8|44976.8|44994.4|44974.4|44996.8|44976.8|44994.4|44974.4|2
1646102680000|2022-03-01 02:44:40|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|0
1646102690000|2022-03-01 02:44:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|0
1646102700000|2022-03-01 02:45:00|44996.9|44976.9|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|1
1646102710000|2022-03-01 02:45:10|45001.9|44981.9|44999.4|44979.4|45004.4|44984.4|44999.4|44979.4|4
1646102730000|2022-03-01 02:45:30|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|44999.4|44979.4|0
1646102740000|2022-03-01 02:45:40|45004.4|44984.4|45004.4|44984.4|45006.9|44986.9|45004.4|44984.4|6
1646102750000|2022-03-01 02:45:50|45001.9|44981.9|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|1
1646102760000|2022-03-01 02:46:00|||||||||2
1646102770000|2022-03-01 02:46:10|45006.8|44986.8|45004.4|44984.4|45006.8|44986.8|45004.4|44984.4|0
1646102780000|2022-03-01 02:46:20|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|0
1646102790000|2022-03-01 02:46:30|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|5
1646102820000|2022-03-01 02:47:00|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44996.9|44976.9|0
1646102850000|2022-03-01 02:47:30|||||||||1
1646102860000|2022-03-01 02:47:40|||||||||1
1646102900000|2022-03-01 02:48:20|44996.9|44976.9|44994.3|44974.3|44996.9|44976.9|44994.3|44974.3|3
1646102910000|2022-03-01 02:48:30|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|1
1646102920000|2022-03-01 02:48:40|44996.8|44976.8|44994.4|44974.4|44996.8|44976.8|44994.4|44974.4|1
1646102950000|2022-03-01 02:49:10|44991.9|44971.9|44994.4|44974.4|44994.4|44974.4|44991.9|44971.9|2
1646102960000|2022-03-01 02:49:20|||||||||2
1646102970000|2022-03-01 02:49:30|44991.9|44971.9|44986.9|44966.9|44991.9|44971.9|44986.9|44966.9|3
1646102980000|2022-03-01 02:49:40|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|44984.4|44964.4|2
1646103000000|2022-03-01 02:50:00|44981.9|44961.9|44979.4|44959.4|44981.9|44961.9|44979.4|44959.4|2
1646103010000|2022-03-01 02:50:10|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|44976.9|44956.9|0
1646103030000|2022-03-01 02:50:30|44974.4|44954.4|44979.4|44959.4|44979.4|44959.4|44974.4|44954.4|2
1646103060000|2022-03-01 02:51:00|||||||||10
1646103070000|2022-03-01 02:51:10|||||||||2
1646103080000|2022-03-01 02:51:20|44976.9|44956.9|44976.9|44956.9|44979.4|44959.4|44976.9|44956.9|1
1646103090000|2022-03-01 02:51:30|44976.8|44956.8|44974.4|44954.4|44976.8|44956.8|44974.4|44954.4|1
1646103110000|2022-03-01 02:51:50|44976.9|44956.9|44974.4|44954.4|44976.9|44956.9|44974.4|44954.4|1
1646103120000|2022-03-01 02:52:00|44976.9|44956.9|44981.8|44961.8|44981.8|44961.8|44976.9|44956.9|0
1646103130000|2022-03-01 02:52:10|44989.3|44969.3|44984.4|44964.4|44989.3|44969.3|44984.4|44964.4|11
1646103180000|2022-03-01 02:53:00|44986.9|44966.9|44991.9|44971.9|44991.9|44971.9|44986.9|44966.9|4
1646103190000|2022-03-01 02:53:10|44994.4|44974.4|44991.9|44971.9|44996.9|44976.9|44991.9|44971.9|2
1646103200000|2022-03-01 02:53:20|44991.7|44971.7|44991.8|44971.8|44991.9|44971.9|44989.3|44969.3|2
1646103210000|2022-03-01 02:53:30|44991.7|44971.7|44991.8|44971.8|44991.9|44971.9|44991.7|44971.7|0
1646103220000|2022-03-01 02:53:40|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|1
1646103230000|2022-03-01 02:53:50|||||||||2
1646103240000|2022-03-01 02:54:00|44989.4|44969.4|44994.4|44974.4|44994.4|44974.4|44989.4|44969.4|0
1646103250000|2022-03-01 02:54:10|44991.9|44971.9|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|1
1646103260000|2022-03-01 02:54:20|44991.9|44971.9|44994.3|44974.3|44994.3|44974.3|44989.4|44969.4|0
1646103300000|2022-03-01 02:55:00|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|2
1646103310000|2022-03-01 02:55:10|44994.3|44974.3|44994.4|44974.4|44994.4|44974.4|44994.3|44974.3|0
1646103320000|2022-03-01 02:55:20|44996.9|44976.9|44994.4|44974.4|44996.9|44976.9|44994.4|44974.4|0
1646103330000|2022-03-01 02:55:30|44991.9|44971.9|44996.9|44976.9|44996.9|44976.9|44991.9|44971.9|3
1646103340000|2022-03-01 02:55:40|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|1
1646103360000|2022-03-01 02:56:00|45001.9|44981.9|44999.4|44979.4|45001.9|44981.9|44999.4|44979.4|2
1646103390000|2022-03-01 02:56:30|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|44996.9|44976.9|4
1646103410000|2022-03-01 02:56:50|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|44994.4|44974.4|1
1646103430000|2022-03-01 02:57:10|44991.9|44971.9|44994.3|44974.3|44994.3|44974.3|44989.4|44969.4|2
1646103440000|2022-03-01 02:57:20|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|0
1646103460000|2022-03-01 02:57:40|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|3
1646103470000|2022-03-01 02:57:50|44989.3|44969.3|44986.9|44966.9|44989.3|44969.3|44986.9|44966.9|0
1646103500000|2022-03-01 02:58:20|44984.4|44964.4|44989.4|44969.4|44989.4|44969.4|44984.4|44964.4|1
1646103520000|2022-03-01 02:58:40|44986.9|44966.9|44984.4|44964.4|44986.9|44966.9|44984.4|44964.4|1
1646103530000|2022-03-01 02:58:50|44986.9|44966.9|44989.4|44969.4|44989.4|44969.4|44986.9|44966.9|0
1646103540000|2022-03-01 02:59:00|44989.3|44969.3|44986.9|44966.9|44989.4|44969.4|44986.9|44966.9|1
1646103550000|2022-03-01 02:59:10|44984.4|44964.4|44976.9|44956.9|44984.4|44964.4|44976.9|44956.9|4
1646103560000|2022-03-01 02:59:20|44971.9|44951.9|44976.9|44956.9|44976.9|44956.9|44971.9|44951.9|13
1646103570000|2022-03-01 02:59:30|44991.8|44971.8|44994.4|44974.4|44994.4|44974.4|44991.8|44971.8|4
1646103580000|2022-03-01 02:59:40|44994.3|44974.3|44996.9|44976.9|44996.9|44976.9|44994.3|44974.3|3
1646103590000|2022-03-01 02:59:50|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|44999.4|44979.4|6
1646103600000|2022-03-01 03:00:00|45001.8|44981.8|44999.4|44979.4|45001.9|44981.9|44999.4|44979.4|2
1646103610000|2022-03-01 03:00:10|44999.3|44979.3|44994.3|44974.3|44999.3|44979.3|44994.3|44974.3|4
1646103620000|2022-03-01 03:00:20|44991.9|44971.9|44989.4|44969.4|44991.9|44971.9|44989.4|44969.4|4
1646103630000|2022-03-01 03:00:30|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|1
1646103670000|2022-03-01 03:01:10|44986.8|44966.8|44981.9|44961.9|44986.8|44966.8|44981.9|44961.9|2
1646103680000|2022-03-01 03:01:20|44984.3|44964.3|44984.4|44964.4|44984.4|44964.4|44984.3|44964.3|0
1646103750000|2022-03-01 03:02:30|44981.9|44961.9|44984.4|44964.4|44984.4|44964.4|44981.9|44961.9|1
1646103760000|2022-03-01 03:02:40|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|44986.9|44966.9|3
1646103770000|2022-03-01 03:02:50|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|44989.4|44969.4|1
1646103780000|2022-03-01 03:03:00|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|44991.9|44971.9|0
1646103790000|2022-03-01 03:03:10|44994.4|44974.4|44991.9|44971.9|44994.4|44974.4|44991.9|44971.9|6
1646103800000|2022-03-01 03:03:20|44994.3|44974.3|44996.9|44976.9|44996.9|44976.9|44994.3|44974.3|1
1646103820000|2022-03-01 03:03:40|44999.4|44979.4|45001.9|44981.9|45001.9|44981.9|44999.4|44979.4|0
1646103830000|2022-03-01 03:03:50|45004.3|44984.3|45004.4|44984.4|45004.4|44984.4|45004.3|44984.3|0
1646103850000|2022-03-01 03:04:10|45001.9|44981.9|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|4
1646103860000|2022-03-01 03:04:20|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|0
1646103870000|2022-03-01 03:04:30|45004.3|44984.3|45004.4|44984.4|45004.4|44984.4|45001.9|44981.9|2
1646103890000|2022-03-01 03:04:50|45001.9|44981.9|45004.3|44984.3|45004.3|44984.3|45001.9|44981.9|0
1646103900000|2022-03-01 03:05:00|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|0
1646103930000|2022-03-01 03:05:30|45006.8|44986.8|45004.4|44984.4|45006.8|44986.8|45004.4|44984.4|1
1646103940000|2022-03-01 03:05:40|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|0
1646103950000|2022-03-01 03:05:50|||||||||1
1646103960000|2022-03-01 03:06:00|44999.4|44979.4|44999.3|44979.3|44999.4|44979.4|44999.3|44979.3|0
1646103970000|2022-03-01 03:06:10|||||||||2
1646103980000|2022-03-01 03:06:20|44999.4|44979.4|45004.3|44984.3|45004.3|44984.3|44999.4|44979.4|0
1646104010000|2022-03-01 03:06:50|45006.8|44986.8|45016.8|44996.8|45016.8|44996.8|45006.8|44986.8|12
1646104030000|2022-03-01 03:07:10|||||||||4
1646104040000|2022-03-01 03:07:20|45019.3|44999.3|45016.8|44996.8|45019.3|44999.3|45016.8|44996.8|0
1646104050000|2022-03-01 03:07:30|45016.7|44996.7|45014.3|44994.3|45016.7|44996.7|45014.3|44994.3|4
1646104060000|2022-03-01 03:07:40|45011.8|44991.8|45006.8|44986.8|45011.8|44991.8|45001.8|44981.8|7
1646104090000|2022-03-01 03:08:10|45004.3|44984.3|45009.3|44989.3|45009.3|44989.3|45004.3|44984.3|2
1646104100000|2022-03-01 03:08:20|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|4
1646104110000|2022-03-01 03:08:30|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|2
1646104120000|2022-03-01 03:08:40|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646104140000|2022-03-01 03:09:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646104170000|2022-03-01 03:09:30|||||||||1
1646104190000|2022-03-01 03:09:50|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|3
1646104200000|2022-03-01 03:10:00|45009.3|44989.3|45006.8|44986.8|45009.3|44989.3|45006.8|44986.8|3
1646104210000|2022-03-01 03:10:10|||||||||1
1646104220000|2022-03-01 03:10:20|||||||||1
1646104230000|2022-03-01 03:10:30|45004.3|44984.3|45004.4|44984.4|45004.4|44984.4|45004.3|44984.3|2
1646104240000|2022-03-01 03:10:40|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45001.8|44981.8|0
1646104250000|2022-03-01 03:10:50|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|0
1646104260000|2022-03-01 03:11:00|44999.3|44979.3|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|0
1646104290000|2022-03-01 03:11:30|45004.3|44984.3|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|1
1646104300000|2022-03-01 03:11:40|||||||||5
1646104310000|2022-03-01 03:11:50|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|45006.9|44986.9|0
1646104350000|2022-03-01 03:12:30|45006.8|44986.8|45006.8|44986.8|45006.9|44986.9|45006.8|44986.8|1
1646104360000|2022-03-01 03:12:40|||||||||5
1646104380000|2022-03-01 03:13:00|||||||||1
1646104390000|2022-03-01 03:13:10|45006.9|44986.9|45006.8|44986.8|45009.3|44989.3|45006.8|44986.8|3
1646104400000|2022-03-01 03:13:20|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|45004.4|44984.4|1
1646104410000|2022-03-01 03:13:30|45002|44982|44999.5|44979.5|45004.4|44984.4|44999.5|44979.5|1
1646104420000|2022-03-01 03:13:40|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|44999.5|44979.5|0
1646104430000|2022-03-01 03:13:50|44999.5|44979.5|45001.8|44981.8|45001.9|44981.9|44999.5|44979.5|0
1646104440000|2022-03-01 03:14:00|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.8|44981.8|3
1646104460000|2022-03-01 03:14:20|45001.8|44981.8|45006.8|44986.8|45006.8|44986.8|45001.8|44981.8|0
1646104470000|2022-03-01 03:14:30|45004.3|44984.3|45001.8|44981.8|45004.3|44984.3|45001.8|44981.8|1
1646104480000|2022-03-01 03:14:40|44999.4|44979.4|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|1
1646104490000|2022-03-01 03:14:50|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44999.4|44979.4|0
1646104500000|2022-03-01 03:15:00|45001.9|44981.9|45006.8|44986.8|45006.8|44986.8|45001.9|44981.9|8
1646104510000|2022-03-01 03:15:10|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|1
1646104530000|2022-03-01 03:15:30|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|1
1646104560000|2022-03-01 03:16:00|45006.9|44986.9|45009.3|44989.3|45009.3|44989.3|45006.9|44986.9|0
1646104570000|2022-03-01 03:16:10|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646104580000|2022-03-01 03:16:20|45009.3|44989.3|45014.2|44994.2|45014.2|44994.2|45009.3|44989.3|1
1646104590000|2022-03-01 03:16:30|45011.8|44991.8|45014.2|44994.2|45014.2|44994.2|45011.8|44991.8|2
1646104610000|2022-03-01 03:16:50|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|0
1646104620000|2022-03-01 03:17:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|2
1646104630000|2022-03-01 03:17:10|45011.8|44991.8|45016.8|44996.8|45016.8|44996.8|45011.8|44991.8|4
1646104670000|2022-03-01 03:17:50|45019.3|44999.3|45021.8|45001.8|45021.8|45001.8|45019.3|44999.3|0
1646104680000|2022-03-01 03:18:00|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|1
1646104690000|2022-03-01 03:18:10|45021.8|45001.8|45029.3|45009.3|45029.3|45009.3|45019.3|44999.3|3
1646104700000|2022-03-01 03:18:20|45031.8|45011.8|45036.8|45016.8|45036.8|45016.8|45031.8|45011.8|6
1646104710000|2022-03-01 03:18:30|45039.3|45019.3|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|4
1646104720000|2022-03-01 03:18:40|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|1
1646104730000|2022-03-01 03:18:50|45036.9|45016.9|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|5
1646104750000|2022-03-01 03:19:10|45041.8|45021.8|45046.8|45026.8|45046.8|45026.8|45041.8|45021.8|22
1646104760000|2022-03-01 03:19:20|||||||||2
1646104770000|2022-03-01 03:19:30|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|1
1646104780000|2022-03-01 03:19:40|45046.8|45026.8|45049.3|45029.3|45049.3|45029.3|45044.3|45024.3|7
1646104790000|2022-03-01 03:19:50|45046.8|45026.8|45044.3|45024.3|45046.8|45026.8|45044.3|45024.3|0
1646104800000|2022-03-01 03:20:00|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|1
1646104810000|2022-03-01 03:20:10|45039.3|45019.3|45036.8|45016.8|45039.3|45019.3|45034.3|45014.3|3
1646104820000|2022-03-01 03:20:20|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|1
1646104830000|2022-03-01 03:20:30|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646104840000|2022-03-01 03:20:40|45039.3|45019.3|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|0
1646104850000|2022-03-01 03:20:50|45039.3|45019.3|45034.4|45014.4|45039.3|45019.3|45034.4|45014.4|0
1646104860000|2022-03-01 03:21:00|45034.3|45014.3|45036.8|45016.8|45039.3|45019.3|45034.3|45014.3|1
1646104870000|2022-03-01 03:21:10|45034.3|45014.3|45036.8|45016.8|45036.8|45016.8|45034.3|45014.3|0
1646104880000|2022-03-01 03:21:20|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|1
1646104890000|2022-03-01 03:21:30|45036.8|45016.8|45034.3|45014.3|45039.3|45019.3|45034.3|45014.3|1
1646104900000|2022-03-01 03:21:40|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646104910000|2022-03-01 03:21:50|||||||||1
1646104920000|2022-03-01 03:22:00|45029.4|45009.4|45029.3|45009.3|45029.4|45009.4|45029.3|45009.3|0
1646104940000|2022-03-01 03:22:20|45026.9|45006.9|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|2
1646104950000|2022-03-01 03:22:30|||||||||2
1646104970000|2022-03-01 03:22:50|45031.8|45011.8|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|2
1646104980000|2022-03-01 03:23:00|45029.4|45009.4|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|7
1646104990000|2022-03-01 03:23:10|45034.3|45014.3|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|0
1646105000000|2022-03-01 03:23:20|45036.8|45016.8|45036.8|45016.8|45039.4|45019.4|45036.8|45016.8|15
1646105010000|2022-03-01 03:23:30|45037|45017|45039.3|45019.3|45041.8|45021.8|45036.8|45016.8|2
1646105020000|2022-03-01 03:23:40|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646105030000|2022-03-01 03:23:50|45034.4|45014.4|45036.8|45016.8|45036.8|45016.8|45034.4|45014.4|0
1646105040000|2022-03-01 03:24:00|45034.3|45014.3|45034.4|45014.4|45036.8|45016.8|45034.3|45014.3|0
1646105050000|2022-03-01 03:24:10|45034.3|45014.3|45031.7|45011.7|45034.3|45014.3|45031.7|45011.7|1
1646105060000|2022-03-01 03:24:20|45034.3|45014.3|45031.7|45011.7|45034.3|45014.3|45031.7|45011.7|0
1646105070000|2022-03-01 03:24:30|45034.3|45014.3|45029.3|45009.3|45034.3|45014.3|45029.3|45009.3|2
1646105080000|2022-03-01 03:24:40|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|2
1646105090000|2022-03-01 03:24:50|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|2
1646105100000|2022-03-01 03:25:00|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|1
1646105110000|2022-03-01 03:25:10|45026.8|45006.8|45036.8|45016.8|45036.8|45016.8|45026.8|45006.8|6
1646105120000|2022-03-01 03:25:20|45036.9|45016.9|45039.3|45019.3|45041.8|45021.8|45036.8|45016.8|0
1646105130000|2022-03-01 03:25:30|45039.4|45019.4|45046.8|45026.8|45046.8|45026.8|45039.4|45019.4|2
1646105150000|2022-03-01 03:25:50|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646105160000|2022-03-01 03:26:00|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|0
1646105170000|2022-03-01 03:26:10|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45036.7|45016.7|0
1646105180000|2022-03-01 03:26:20|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45036.7|45016.7|0
1646105190000|2022-03-01 03:26:30|45041.7|45021.7|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|0
1646105200000|2022-03-01 03:26:40|45044.3|45024.3|45044.3|45024.3|45044.4|45024.4|45039.3|45019.3|1
1646105220000|2022-03-01 03:27:00|45041.9|45021.9|45041.8|45021.8|45041.9|45021.9|45041.8|45021.8|0
1646105240000|2022-03-01 03:27:20|45039.3|45019.3|45034.4|45014.4|45039.3|45019.3|45034.4|45014.4|1
1646105250000|2022-03-01 03:27:30|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646105260000|2022-03-01 03:27:40|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|2
1646105280000|2022-03-01 03:28:00|||||||||1
1646105290000|2022-03-01 03:28:10|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|1
1646105300000|2022-03-01 03:28:20|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646105310000|2022-03-01 03:28:30|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|0
1646105320000|2022-03-01 03:28:40|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|0
1646105330000|2022-03-01 03:28:50|45034.3|45014.3|45031.8|45011.8|45036.8|45016.8|45031.8|45011.8|1
1646105340000|2022-03-01 03:29:00|45029.3|45009.3|45026.8|45006.8|45029.3|45009.3|45026.8|45006.8|1
1646105350000|2022-03-01 03:29:10|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|0
1646105360000|2022-03-01 03:29:20|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|5
1646105370000|2022-03-01 03:29:30|45029.4|45009.4|45031.8|45011.8|45031.8|45011.8|45029.4|45009.4|2
1646105380000|2022-03-01 03:29:40|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|0
1646105390000|2022-03-01 03:29:50|45029.4|45009.4|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|0
1646105400000|2022-03-01 03:30:00|45031.8|45011.8|45034.3|45014.3|45036.8|45016.8|45031.8|45011.8|3
1646105410000|2022-03-01 03:30:10|45036.8|45016.8|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|3
1646105430000|2022-03-01 03:30:30|45034.3|45014.3|45036.8|45016.8|45036.8|45016.8|45034.3|45014.3|0
1646105440000|2022-03-01 03:30:40|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|1
1646105460000|2022-03-01 03:31:00|45029.3|45009.3|45031.8|45011.8|45034.3|45014.3|45029.3|45009.3|0
1646105470000|2022-03-01 03:31:10|45029.4|45009.4|45029.3|45009.3|45029.4|45009.4|45029.3|45009.3|1
1646105480000|2022-03-01 03:31:20|45031.8|45011.8|45036.8|45016.8|45036.8|45016.8|45031.8|45011.8|0
1646105490000|2022-03-01 03:31:30|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|45036.9|45016.9|1
1646105500000|2022-03-01 03:31:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646105520000|2022-03-01 03:32:00|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646105540000|2022-03-01 03:32:20|||||||||1
1646105560000|2022-03-01 03:32:40|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|0
1646105570000|2022-03-01 03:32:50|||||||||2
1646105580000|2022-03-01 03:33:00|45031.8|45011.8|45029.2|45009.2|45031.8|45011.8|45029.2|45009.2|0
1646105590000|2022-03-01 03:33:10|45026.8|45006.8|45024.4|45004.4|45026.8|45006.8|45024.4|45004.4|1
1646105600000|2022-03-01 03:33:20|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45024.3|45004.3|1
1646105620000|2022-03-01 03:33:40|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|1
1646105640000|2022-03-01 03:34:00|45021.8|45001.8|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|1
1646105660000|2022-03-01 03:34:20|45016.8|44996.8|45014.3|44994.3|45016.8|44996.8|45014.3|44994.3|4
1646105670000|2022-03-01 03:34:30|45011.9|44991.9|45011.9|44991.9|45011.9|44991.9|45011.9|44991.9|1
1646105700000|2022-03-01 03:35:00|||||||||1
1646105730000|2022-03-01 03:35:30|45009.5|44989.5|45006.8|44986.8|45009.5|44989.5|45006.8|44986.8|1
1646105740000|2022-03-01 03:35:40|||||||||3
1646105750000|2022-03-01 03:35:50|||||||||2
1646105760000|2022-03-01 03:36:00|||||||||1
1646105770000|2022-03-01 03:36:10|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646105790000|2022-03-01 03:36:30|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|9
1646105800000|2022-03-01 03:36:40|45009.3|44989.3|45014.3|44994.3|45014.3|44994.3|45009.3|44989.3|0
1646105810000|2022-03-01 03:36:50|||||||||1
1646105830000|2022-03-01 03:37:10|45011.8|44991.8|45009.3|44989.3|45011.8|44991.8|45009.3|44989.3|0
1646105870000|2022-03-01 03:37:50|||||||||1
1646105880000|2022-03-01 03:38:00|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646105900000|2022-03-01 03:38:20|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|2
1646105910000|2022-03-01 03:38:30|45004.2|44984.2|45006.8|44986.8|45006.8|44986.8|45001.8|44981.8|0
1646105920000|2022-03-01 03:38:40|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|45004.2|44984.2|5
1646105930000|2022-03-01 03:38:50|45004.3|44984.3|45004.2|44984.2|45004.3|44984.3|45004.2|44984.2|0
1646105940000|2022-03-01 03:39:00|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1646105960000|2022-03-01 03:39:20|45006.7|44986.7|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|0
1646105970000|2022-03-01 03:39:30|45004.2|44984.2|45004.2|44984.2|45004.3|44984.3|45004.2|44984.2|0
1646105980000|2022-03-01 03:39:40|45001.8|44981.8|45004.3|44984.3|45004.3|44984.3|45001.8|44981.8|0
1646106000000|2022-03-01 03:40:00|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|0
1646106010000|2022-03-01 03:40:10|45006.8|44986.8|45004.3|44984.3|45006.8|44986.8|45001.8|44981.8|4
1646106020000|2022-03-01 03:40:20|45004.2|44984.2|45001.8|44981.8|45004.2|44984.2|45001.8|44981.8|0
1646106040000|2022-03-01 03:40:40|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|2
1646106060000|2022-03-01 03:41:00|45004.4|44984.4|45001.8|44981.8|45004.4|44984.4|45001.8|44981.8|0
1646106070000|2022-03-01 03:41:10|45004.2|44984.2|45004.2|44984.2|45006.8|44986.8|45004.2|44984.2|1
1646106090000|2022-03-01 03:41:30|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|1
1646106110000|2022-03-01 03:41:50|||||||||1
1646106120000|2022-03-01 03:42:00|45001.7|44981.7|45001.8|44981.8|45001.8|44981.8|44999.3|44979.3|0
1646106130000|2022-03-01 03:42:10|44999.3|44979.3|44999.4|44979.4|45001.8|44981.8|44999.3|44979.3|0
1646106140000|2022-03-01 03:42:20|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|0
1646106150000|2022-03-01 03:42:30|45001.8|44981.8|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|0
1646106160000|2022-03-01 03:42:40|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|1
1646106170000|2022-03-01 03:42:50|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|45001.9|44981.9|0
1646106180000|2022-03-01 03:43:00|45001.8|44981.8|45001.9|44981.9|45001.9|44981.9|45001.8|44981.8|0
1646106190000|2022-03-01 03:43:10|45001.8|44981.8|45001.7|44981.7|45001.8|44981.8|45001.7|44981.7|1
1646106200000|2022-03-01 03:43:20|45001.8|44981.8|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|0
1646106210000|2022-03-01 03:43:30|||||||||1
1646106230000|2022-03-01 03:43:50|44996.8|44976.8|44996.8|44976.8|44996.8|44976.8|44994.3|44974.3|1
1646106240000|2022-03-01 03:44:00|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|44999.2|44979.2|0
1646106250000|2022-03-01 03:44:10|||||||||1
1646106260000|2022-03-01 03:44:20|45001.7|44981.7|44999.2|44979.2|45001.7|44981.7|44999.2|44979.2|1
1646106270000|2022-03-01 03:44:30|44996.8|44976.8|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|2
1646106280000|2022-03-01 03:44:40|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|0
1646106290000|2022-03-01 03:44:50|44996.9|44976.9|44994.3|44974.3|44996.9|44976.9|44994.3|44974.3|0
1646106300000|2022-03-01 03:45:00|||||||||3
1646106310000|2022-03-01 03:45:10|44989.3|44969.3|44994.3|44974.3|44994.3|44974.3|44989.3|44969.3|0
1646106320000|2022-03-01 03:45:20|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|1
1646106340000|2022-03-01 03:45:40|44996.8|44976.8|44994.3|44974.3|44996.8|44976.8|44994.3|44974.3|0
1646106350000|2022-03-01 03:45:50|||||||||1
1646106370000|2022-03-01 03:46:10|44991.8|44971.8|44994.3|44974.3|44994.3|44974.3|44991.8|44971.8|0
1646106380000|2022-03-01 03:46:20|44991.8|44971.8|44996.8|44976.8|44996.8|44976.8|44991.8|44971.8|6
1646106390000|2022-03-01 03:46:30|||||||||1
1646106420000|2022-03-01 03:47:00|44999.3|44979.3|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|0
1646106440000|2022-03-01 03:47:20|44996.9|44976.9|44999.3|44979.3|44999.3|44979.3|44996.9|44976.9|2
1646106460000|2022-03-01 03:47:40|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|2
1646106470000|2022-03-01 03:47:50|||||||||1
1646106480000|2022-03-01 03:48:00|45004.3|44984.3|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|2
1646106490000|2022-03-01 03:48:10|||||||||1
1646106520000|2022-03-01 03:48:40|45009.3|44989.3|45009.3|44989.3|45011.8|44991.8|45009.3|44989.3|2
1646106540000|2022-03-01 03:49:00|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646106550000|2022-03-01 03:49:10|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646106560000|2022-03-01 03:49:20|45011.9|44991.9|45011.8|44991.8|45011.9|44991.9|45011.8|44991.8|3
1646106580000|2022-03-01 03:49:40|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|1
1646106650000|2022-03-01 03:50:50|45011.7|44991.7|45009.3|44989.3|45011.7|44991.7|45009.3|44989.3|1
1646106680000|2022-03-01 03:51:20|45006.8|44986.8|45009.3|44989.3|45009.3|44989.3|45004.3|44984.3|2
1646106730000|2022-03-01 03:52:10|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646106740000|2022-03-01 03:52:20|45009.2|44989.2|45009.3|44989.3|45009.3|44989.3|45009.2|44989.2|0
1646106810000|2022-03-01 03:53:30|||||||||1
1646106840000|2022-03-01 03:54:00|||||||||1
1646106850000|2022-03-01 03:54:10|45011.7|44991.7|45011.8|44991.8|45011.8|44991.8|45011.7|44991.7|0
1646106860000|2022-03-01 03:54:20|45009.4|44989.4|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646106870000|2022-03-01 03:54:30|45009.3|44989.3|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646106880000|2022-03-01 03:54:40|45009.4|44989.4|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646106950000|2022-03-01 03:55:50|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|1
1646107070000|2022-03-01 03:57:50|45009.2|44989.2|45006.7|44986.7|45009.2|44989.2|45006.7|44986.7|2
1646107080000|2022-03-01 03:58:00|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|45006.8|44986.8|0
1646107090000|2022-03-01 03:58:10|45004.4|44984.4|45009.3|44989.3|45009.3|44989.3|45004.4|44984.4|0
1646107140000|2022-03-01 03:59:00|45009.2|44989.2|45009.3|44989.3|45009.3|44989.3|45009.2|44989.2|0
1646107210000|2022-03-01 04:00:10|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|0
1646107220000|2022-03-01 04:00:20|||||||||4
1646107260000|2022-03-01 04:01:00|45011.9|44991.9|45014.3|44994.3|45014.3|44994.3|45011.9|44991.9|2
1646107270000|2022-03-01 04:01:10|45014.4|44994.4|45014.3|44994.3|45014.4|44994.4|45011.8|44991.8|0
1646107280000|2022-03-01 04:01:20|45016.7|44996.7|45016.8|44996.8|45016.8|44996.8|45016.7|44996.7|0
1646107340000|2022-03-01 04:02:20|45016.7|44996.7|45014.3|44994.3|45016.7|44996.7|45014.3|44994.3|9
1646107350000|2022-03-01 04:02:30|||||||||7
1646107360000|2022-03-01 04:02:40|45011.9|44991.9|45014.3|44994.3|45014.3|44994.3|45011.9|44991.9|1
1646107370000|2022-03-01 04:02:50|45011.8|44991.8|45011.8|44991.8|45014.3|44994.3|45011.8|44991.8|0
1646107380000|2022-03-01 04:03:00|||||||||1
1646107400000|2022-03-01 04:03:20|45014.3|44994.3|45014.3|44994.3|45016.8|44996.8|45014.3|44994.3|1
1646107410000|2022-03-01 04:03:30|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|0
1646107440000|2022-03-01 04:04:00|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|0
1646107450000|2022-03-01 04:04:10|45014.2|44994.2|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|1
1646107460000|2022-03-01 04:04:20|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|0
1646107470000|2022-03-01 04:04:30|45011.9|44991.9|45011.8|44991.8|45014.3|44994.3|45011.8|44991.8|0
1646107480000|2022-03-01 04:04:40|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|0
1646107490000|2022-03-01 04:04:50|45014.2|44994.2|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|0
1646107500000|2022-03-01 04:05:00|45016.7|44996.7|45016.8|44996.8|45016.8|44996.8|45016.7|44996.7|0
1646107510000|2022-03-01 04:05:10|45014.3|44994.3|45014.4|44994.4|45014.4|44994.4|45014.3|44994.3|0
1646107520000|2022-03-01 04:05:20|45014.3|44994.3|45014.3|44994.3|45016.8|44996.8|45014.3|44994.3|0
1646107540000|2022-03-01 04:05:40|45011.8|44991.8|45016.8|44996.8|45016.8|44996.8|45011.8|44991.8|0
1646107550000|2022-03-01 04:05:50|45014.3|44994.3|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|0
1646107560000|2022-03-01 04:06:00|45014.3|44994.3|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|0
1646107570000|2022-03-01 04:06:10|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|1
1646107580000|2022-03-01 04:06:20|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1646107590000|2022-03-01 04:06:30|||||||||3
1646107600000|2022-03-01 04:06:40|45021.8|45001.8|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|1
1646107610000|2022-03-01 04:06:50|45021.8|45001.8|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|0
1646107630000|2022-03-01 04:07:10|45024.2|45004.2|45019.3|44999.3|45024.2|45004.2|45019.3|44999.3|1
1646107660000|2022-03-01 04:07:40|||||||||1
1646107670000|2022-03-01 04:07:50|45016.8|44996.8|45016.7|44996.7|45019.3|44999.3|45016.7|44996.7|0
1646107680000|2022-03-01 04:08:00|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1646107690000|2022-03-01 04:08:10|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|0
1646107700000|2022-03-01 04:08:20|45021.7|45001.7|45019.3|44999.3|45021.7|45001.7|45016.8|44996.8|1
1646107720000|2022-03-01 04:08:40|45021.7|45001.7|45019.3|44999.3|45021.7|45001.7|45019.3|44999.3|0
1646107730000|2022-03-01 04:08:50|45021.8|45001.8|45021.8|45001.8|45021.8|45001.8|45021.8|45001.8|0
1646107760000|2022-03-01 04:09:20|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|1
1646107770000|2022-03-01 04:09:30|45026.7|45006.7|45026.8|45006.8|45026.8|45006.8|45026.7|45006.7|0
1646107780000|2022-03-01 04:09:40|45024.4|45004.4|45024.3|45004.3|45024.4|45004.4|45024.3|45004.3|0
1646107790000|2022-03-01 04:09:50|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|0
1646107800000|2022-03-01 04:10:00|45024.4|45004.4|45026.8|45006.8|45026.8|45006.8|45024.4|45004.4|0
1646107820000|2022-03-01 04:10:20|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|4
1646107850000|2022-03-01 04:10:50|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|8
1646107860000|2022-03-01 04:11:00|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646107870000|2022-03-01 04:11:10|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|4
1646107880000|2022-03-01 04:11:20|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|2
1646107900000|2022-03-01 04:11:40|||||||||1
1646107910000|2022-03-01 04:11:50|45036.9|45016.9|45036.8|45016.8|45036.9|45016.9|45036.8|45016.8|3
1646107930000|2022-03-01 04:12:10|45034.3|45014.3|45036.8|45016.8|45036.8|45016.8|45034.3|45014.3|0
1646107940000|2022-03-01 04:12:20|45034.3|45014.3|45036.8|45016.8|45039.3|45019.3|45034.3|45014.3|0
1646107960000|2022-03-01 04:12:40|45039.2|45019.2|45039.3|45019.3|45039.3|45019.3|45039.2|45019.2|0
1646107980000|2022-03-01 04:13:00|45036.9|45016.9|45039.2|45019.2|45039.3|45019.3|45034.3|45014.3|0
1646107990000|2022-03-01 04:13:10|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|0
1646108000000|2022-03-01 04:13:20|||||||||4
1646108020000|2022-03-01 04:13:40|45041.7|45021.7|45044.2|45024.2|45044.2|45024.2|45041.7|45021.7|0
1646108030000|2022-03-01 04:13:50|||||||||5
1646108090000|2022-03-01 04:14:50|45046.8|45026.8|45049.3|45029.3|45049.3|45029.3|45046.8|45026.8|6
1646108100000|2022-03-01 04:15:00|45051.7|45031.7|45051.8|45031.8|45051.8|45031.8|45049.3|45029.3|1
1646108130000|2022-03-01 04:15:30|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|1
1646108140000|2022-03-01 04:15:40|45051.8|45031.8|45049.3|45029.3|45051.8|45031.8|45049.3|45029.3|2
1646108150000|2022-03-01 04:15:50|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|0
1646108170000|2022-03-01 04:16:10|45051.7|45031.7|45049.3|45029.3|45051.7|45031.7|45049.3|45029.3|2
1646108190000|2022-03-01 04:16:30|45046.9|45026.9|45049.3|45029.3|45049.3|45029.3|45046.9|45026.9|0
1646108200000|2022-03-01 04:16:40|45046.8|45026.8|45046.8|45026.8|45049.3|45029.3|45046.8|45026.8|0
1646108210000|2022-03-01 04:16:50|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646108230000|2022-03-01 04:17:10|||||||||2
1646108260000|2022-03-01 04:17:40|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|0
1646108270000|2022-03-01 04:17:50|45044.3|45024.3|45041.8|45021.8|45044.3|45024.3|45041.8|45021.8|0
1646108280000|2022-03-01 04:18:00|45041.9|45021.9|45044.3|45024.3|45044.3|45024.3|45041.9|45021.9|0
1646108290000|2022-03-01 04:18:10|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|0
1646108300000|2022-03-01 04:18:20|||||||||1
1646108310000|2022-03-01 04:18:30|45036.9|45016.9|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646108320000|2022-03-01 04:18:40|45039.2|45019.2|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|1
1646108370000|2022-03-01 04:19:30|45036.9|45016.9|45036.8|45016.8|45036.9|45016.9|45036.8|45016.8|0
1646108380000|2022-03-01 04:19:40|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|1
1646108400000|2022-03-01 04:20:00|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|3
1646108410000|2022-03-01 04:20:10|45031.8|45011.8|45029.3|45009.3|45031.8|45011.8|45026.8|45006.8|0
1646108430000|2022-03-01 04:20:30|||||||||1
1646108440000|2022-03-01 04:20:40|45031.7|45011.7|45031.8|45011.8|45031.8|45011.8|45031.7|45011.7|1
1646108470000|2022-03-01 04:21:10|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646108480000|2022-03-01 04:21:20|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|2
1646108490000|2022-03-01 04:21:30|||||||||1
1646108500000|2022-03-01 04:21:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646108530000|2022-03-01 04:22:10|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|1
1646108550000|2022-03-01 04:22:30|45039.2|45019.2|45036.8|45016.8|45039.2|45019.2|45036.8|45016.8|1
1646108560000|2022-03-01 04:22:40|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646108570000|2022-03-01 04:22:50|45036.9|45016.9|45039.3|45019.3|45039.3|45019.3|45036.9|45016.9|1
1646108580000|2022-03-01 04:23:00|45036.9|45016.9|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646108590000|2022-03-01 04:23:10|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646108600000|2022-03-01 04:23:20|45039.2|45019.2|45036.8|45016.8|45039.2|45019.2|45036.8|45016.8|0
1646108610000|2022-03-01 04:23:30|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|0
1646108620000|2022-03-01 04:23:40|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646108640000|2022-03-01 04:24:00|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|2
1646108660000|2022-03-01 04:24:20|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|2
1646108670000|2022-03-01 04:24:30|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646108680000|2022-03-01 04:24:40|45046.7|45026.7|45046.8|45026.8|45046.8|45026.8|45046.7|45026.7|0
1646108700000|2022-03-01 04:25:00|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646108720000|2022-03-01 04:25:20|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|0
1646108750000|2022-03-01 04:25:50|45041.9|45021.9|45041.9|45021.9|45044.3|45024.3|45041.9|45021.9|0
1646108760000|2022-03-01 04:26:00|45041.8|45021.8|45044.3|45024.3|45044.3|45024.3|45041.8|45021.8|0
1646108790000|2022-03-01 04:26:30|45041.9|45021.9|45041.8|45021.8|45041.9|45021.9|45041.8|45021.8|0
1646108800000|2022-03-01 04:26:40|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|45041.7|45021.7|0
1646108810000|2022-03-01 04:26:50|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|45041.6|45021.6|2
1646108820000|2022-03-01 04:27:00|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|0
1646108840000|2022-03-01 04:27:20|||||||||2
1646108860000|2022-03-01 04:27:40|45034.3|45014.3|45031.8|45011.8|45034.3|45014.3|45031.8|45011.8|1
1646108910000|2022-03-01 04:28:30|45034.3|45014.3|45031.9|45011.9|45034.3|45014.3|45031.9|45011.9|0
1646108920000|2022-03-01 04:28:40|45031.8|45011.8|45034.3|45014.3|45034.3|45014.3|45031.8|45011.8|0
1646108930000|2022-03-01 04:28:50|45031.8|45011.8|45034.2|45014.2|45034.2|45014.2|45031.8|45011.8|0
1646108940000|2022-03-01 04:29:00|45034.3|45014.3|45029.4|45009.4|45034.3|45014.3|45029.4|45009.4|0
1646108950000|2022-03-01 04:29:10|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|0
1646108960000|2022-03-01 04:29:20|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|0
1646109000000|2022-03-01 04:30:00|45026.7|45006.7|45019.2|44999.2|45026.7|45006.7|45019.2|44999.2|6
1646109010000|2022-03-01 04:30:10|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1646109030000|2022-03-01 04:30:30|45014.4|44994.4|45014.3|44994.3|45014.4|44994.4|45014.3|44994.3|4
1646109040000|2022-03-01 04:30:40|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1646109050000|2022-03-01 04:30:50|45014.4|44994.4|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|0
1646109060000|2022-03-01 04:31:00|45014.4|44994.4|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|0
1646109080000|2022-03-01 04:31:20|45019.2|44999.2|45019.3|44999.3|45019.3|44999.3|45019.2|44999.2|2
1646109110000|2022-03-01 04:31:50|||||||||2
1646109120000|2022-03-01 04:32:00|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|0
1646109130000|2022-03-01 04:32:10|45016.9|44996.9|45019.3|44999.3|45019.3|44999.3|45016.9|44996.9|0
1646109140000|2022-03-01 04:32:20|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|45021.7|45001.7|5
1646109160000|2022-03-01 04:32:40|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|2
1646109170000|2022-03-01 04:32:50|45036.8|45016.8|45031.9|45011.9|45036.8|45016.8|45031.9|45011.9|1
1646109180000|2022-03-01 04:33:00|45029.4|45009.4|45029.3|45009.3|45034.3|45014.3|45029.3|45009.3|0
1646109200000|2022-03-01 04:33:20|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646109210000|2022-03-01 04:33:30|||||||||2
1646109230000|2022-03-01 04:33:50|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|0
1646109240000|2022-03-01 04:34:00|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|0
1646109290000|2022-03-01 04:34:50|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.3|45014.3|0
1646109300000|2022-03-01 04:35:00|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|4
1646109320000|2022-03-01 04:35:20|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646109330000|2022-03-01 04:35:30|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646109340000|2022-03-01 04:35:40|||||||||1
1646109350000|2022-03-01 04:35:50|||||||||1
1646109360000|2022-03-01 04:36:00|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|0
1646109370000|2022-03-01 04:36:10|45029.2|45009.2|45029.3|45009.3|45031.7|45011.7|45029.2|45009.2|1
1646109380000|2022-03-01 04:36:20|45026.9|45006.9|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|0
1646109390000|2022-03-01 04:36:30|45026.8|45006.8|45026.9|45006.9|45029.3|45009.3|45026.8|45006.8|1
1646109400000|2022-03-01 04:36:40|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|0
1646109410000|2022-03-01 04:36:50|45029.2|45009.2|45029.3|45009.3|45029.3|45009.3|45029.2|45009.2|0
1646109430000|2022-03-01 04:37:10|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646109440000|2022-03-01 04:37:20|45031.7|45011.7|45029.3|45009.3|45031.7|45011.7|45026.8|45006.8|2
1646109450000|2022-03-01 04:37:30|||||||||3
1646109460000|2022-03-01 04:37:40|45031.7|45011.7|45029.3|45009.3|45031.7|45011.7|45029.3|45009.3|0
1646109470000|2022-03-01 04:37:50|45031.7|45011.7|45029.3|45009.3|45031.7|45011.7|45029.3|45009.3|2
1646109500000|2022-03-01 04:38:20|45031.7|45011.7|45029.3|45009.3|45031.8|45011.8|45029.3|45009.3|2
1646109540000|2022-03-01 04:39:00|45029.2|45009.2|45026.8|45006.8|45029.3|45009.3|45026.8|45006.8|0
1646109550000|2022-03-01 04:39:10|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|2
1646109560000|2022-03-01 04:39:20|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.7|45011.7|0
1646109570000|2022-03-01 04:39:30|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|0
1646109580000|2022-03-01 04:39:40|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|1
1646109590000|2022-03-01 04:39:50|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|45031.9|45011.9|0
1646109600000|2022-03-01 04:40:00|45031.8|45011.8|45034.4|45014.4|45034.4|45014.4|45031.8|45011.8|1
1646109640000|2022-03-01 04:40:40|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|1
1646109650000|2022-03-01 04:40:50|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|45034.2|45014.2|0
1646109660000|2022-03-01 04:41:00|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646109670000|2022-03-01 04:41:10|||||||||1
1646109680000|2022-03-01 04:41:20|45034.2|45014.2|45029.3|45009.3|45034.3|45014.3|45029.3|45009.3|0
1646109710000|2022-03-01 04:41:50|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646109720000|2022-03-01 04:42:00|45029.4|45009.4|45029.3|45009.3|45029.4|45009.4|45029.3|45009.3|0
1646109730000|2022-03-01 04:42:10|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646109750000|2022-03-01 04:42:30|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|4
1646109760000|2022-03-01 04:42:40|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|0
1646109770000|2022-03-01 04:42:50|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|0
1646109790000|2022-03-01 04:43:10|45044.4|45024.4|45044.3|45024.3|45044.4|45024.4|45044.3|45024.3|2
1646109820000|2022-03-01 04:43:40|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|0
1646109850000|2022-03-01 04:44:10|45044.4|45024.4|45041.8|45021.8|45044.4|45024.4|45041.8|45021.8|2
1646109860000|2022-03-01 04:44:20|45039.3|45019.3|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|0
1646109870000|2022-03-01 04:44:30|45041.7|45021.7|45041.8|45021.8|45041.8|45021.8|45041.7|45021.7|0
1646109880000|2022-03-01 04:44:40|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|45044.2|45024.2|0
1646109900000|2022-03-01 04:45:00|45046.6|45026.6|45046.8|45026.8|45046.8|45026.8|45046.6|45026.6|1
1646110090000|2022-03-01 04:48:10|45046.9|45026.9|45049.3|45029.3|45049.3|45029.3|45046.9|45026.9|1
1646110110000|2022-03-01 04:48:30|45051.8|45031.8|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|2
1646110120000|2022-03-01 04:48:40|45051.8|45031.8|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|0
1646110130000|2022-03-01 04:48:50|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|0
1646110140000|2022-03-01 04:49:00|||||||||1
1646110150000|2022-03-01 04:49:10|||||||||1
1646110250000|2022-03-01 04:50:50|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|1
1646110340000|2022-03-01 04:52:20|45049.1|45029.1|45049.1|45029.1|45049.1|45029.1|45049.1|45029.1|2
1646110360000|2022-03-01 04:52:40|45046.7|45026.7|45044.2|45024.2|45046.7|45026.7|45044.2|45024.2|0
1646110370000|2022-03-01 04:52:50|45041.8|45021.8|45041.7|45021.7|45041.8|45021.8|45036.8|45016.8|2
1646110380000|2022-03-01 04:53:00|45044.2|45024.2|45041.9|45021.9|45044.2|45024.2|45041.8|45021.8|1
1646110390000|2022-03-01 04:53:10|45041.8|45021.8|45041.8|45021.8|45041.9|45021.9|45041.8|45021.8|0
1646110410000|2022-03-01 04:53:30|45041.9|45021.9|45046.8|45026.8|45046.8|45026.8|45041.9|45021.9|0
1646110420000|2022-03-01 04:53:40|45044.3|45024.3|45044.2|45024.2|45044.3|45024.3|45044.2|45024.2|2
1646110430000|2022-03-01 04:53:50|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|0
1646110440000|2022-03-01 04:54:00|45039.4|45019.4|45039.4|45019.4|45041.8|45021.8|45039.4|45019.4|0
1646110450000|2022-03-01 04:54:10|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|0
1646110470000|2022-03-01 04:54:30|45029.4|45009.4|45024.4|45004.4|45029.4|45009.4|45024.4|45004.4|2
1646110490000|2022-03-01 04:54:50|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|0
1646110500000|2022-03-01 04:55:00|45021.8|45001.8|45019.4|44999.4|45021.9|45001.9|45019.4|44999.4|0
1646110530000|2022-03-01 04:55:30|45019.5|44999.5|45019.4|44999.4|45021.9|45001.9|45019.4|44999.4|0
1646110560000|2022-03-01 04:56:00|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.2|44999.2|0
1646110570000|2022-03-01 04:56:10|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|45019.2|44999.2|0
1646110580000|2022-03-01 04:56:20|45019.3|44999.3|45019.2|44999.2|45019.3|44999.3|45019.2|44999.2|0
1646110590000|2022-03-01 04:56:30|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|0
1646110600000|2022-03-01 04:56:40|45019.4|44999.4|45019.3|44999.3|45019.4|44999.4|45019.3|44999.3|1
1646110620000|2022-03-01 04:57:00|45016.9|44996.9|45016.8|44996.8|45016.9|44996.9|45016.8|44996.8|0
1646110630000|2022-03-01 04:57:10|45016.9|44996.9|45019.3|44999.3|45019.3|44999.3|45016.8|44996.8|1
1646110640000|2022-03-01 04:57:20|45016.8|44996.8|45019.4|44999.4|45019.4|44999.4|45016.8|44996.8|2
1646110650000|2022-03-01 04:57:30|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|0
1646110660000|2022-03-01 04:57:40|45024.2|45004.2|45024.3|45004.3|45024.3|45004.3|45024.2|45004.2|5
1646110680000|2022-03-01 04:58:00|45026.7|45006.7|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|0
1646110690000|2022-03-01 04:58:10|45026.7|45006.7|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|0
1646110700000|2022-03-01 04:58:20|45026.7|45006.7|45026.8|45006.8|45026.8|45006.8|45024.3|45004.3|0
1646110710000|2022-03-01 04:58:30|45024.3|45004.3|45026.8|45006.8|45026.8|45006.8|45024.3|45004.3|0
1646110720000|2022-03-01 04:58:40|45024.4|45004.4|45026.8|45006.8|45026.8|45006.8|45024.3|45004.3|0
1646110730000|2022-03-01 04:58:50|45024.3|45004.3|45024.3|45004.3|45026.8|45006.8|45021.8|45001.8|1
1646110750000|2022-03-01 04:59:10|45026.7|45006.7|45024.3|45004.3|45026.7|45006.7|45024.3|45004.3|0
1646110760000|2022-03-01 04:59:20|45026.8|45006.8|45024.3|45004.3|45026.8|45006.8|45024.3|45004.3|0
1646110770000|2022-03-01 04:59:30|45026.7|45006.7|45024.3|45004.3|45029.3|45009.3|45024.3|45004.3|3
1646110800000|2022-03-01 05:00:00|45021.9|45001.9|45024.3|45004.3|45024.3|45004.3|45019.4|44999.4|0
1646110820000|2022-03-01 05:00:20|||||||||1
1646110840000|2022-03-01 05:00:40|45021.9|45001.9|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|0
1646110850000|2022-03-01 05:00:50|45021.8|45001.8|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|1
1646110860000|2022-03-01 05:01:00|45021.8|45001.8|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|1
1646110880000|2022-03-01 05:01:20|45021.8|45001.8|45029.3|45009.3|45029.3|45009.3|45021.8|45001.8|10
1646110890000|2022-03-01 05:01:30|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646110910000|2022-03-01 05:01:50|45034.3|45014.3|45034.2|45014.2|45034.3|45014.3|45031.8|45011.8|0
1646110920000|2022-03-01 05:02:00|45034.3|45014.3|45036.7|45016.7|45036.7|45016.7|45034.3|45014.3|0
1646110930000|2022-03-01 05:02:10|45039.1|45019.1|45039.1|45019.1|45039.1|45019.1|45036.7|45016.7|0
1646110940000|2022-03-01 05:02:20|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|0
1646110950000|2022-03-01 05:02:30|45041.7|45021.7|45039.2|45019.2|45041.7|45021.7|45039.2|45019.2|0
1646110960000|2022-03-01 05:02:40|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646110980000|2022-03-01 05:03:00|45036.8|45016.8|45039.3|45019.3|45041.8|45021.8|45036.8|45016.8|0
1646110990000|2022-03-01 05:03:10|45041.8|45021.8|45039.2|45019.2|45041.8|45021.8|45039.2|45019.2|1
1646111000000|2022-03-01 05:03:20|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|0
1646111010000|2022-03-01 05:03:30|45036.8|45016.8|45039.3|45019.3|45039.3|45019.3|45036.8|45016.8|0
1646111020000|2022-03-01 05:03:40|45041.7|45021.7|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|0
1646111030000|2022-03-01 05:03:50|45036.8|45016.8|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|0
1646111040000|2022-03-01 05:04:00|45034.3|45014.3|45029.5|45009.5|45034.3|45014.3|45029.4|45009.4|1
1646111050000|2022-03-01 05:04:10|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|45029.4|45009.4|0
1646111060000|2022-03-01 05:04:20|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|0
1646111070000|2022-03-01 05:04:30|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|45031.7|45011.7|1
1646111080000|2022-03-01 05:04:40|45031.8|45011.8|45034.3|45014.3|45034.3|45014.3|45031.8|45011.8|0
1646111090000|2022-03-01 05:04:50|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646111100000|2022-03-01 05:05:00|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|45034.3|45014.3|0
1646111110000|2022-03-01 05:05:10|45034.4|45014.4|45036.7|45016.7|45039.2|45019.2|45034.2|45014.2|0
1646111120000|2022-03-01 05:05:20|45034.2|45014.2|45034.2|45014.2|45039.2|45019.2|45034.2|45014.2|0
1646111150000|2022-03-01 05:05:50|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1646111160000|2022-03-01 05:06:00|45036.8|45016.8|45034.2|45014.2|45036.8|45016.8|45034.2|45014.2|1
1646111180000|2022-03-01 05:06:20|45036.8|45016.8|45034.2|45014.2|45036.8|45016.8|45034.2|45014.2|0
1646111190000|2022-03-01 05:06:30|45036.6|45016.6|45036.7|45016.7|45036.8|45016.8|45034.2|45014.2|0
1646111200000|2022-03-01 05:06:40|45036.8|45016.8|45034.2|45014.2|45036.8|45016.8|45034.2|45014.2|0
1646111210000|2022-03-01 05:06:50|45031.8|45011.8|45034.2|45014.2|45034.2|45014.2|45031.8|45011.8|0
1646111220000|2022-03-01 05:07:00|45031.8|45011.8|45034.2|45014.2|45034.2|45014.2|45031.8|45011.8|0
1646111230000|2022-03-01 05:07:10|45031.8|45011.8|45034.2|45014.2|45034.2|45014.2|45031.8|45011.8|0
1646111240000|2022-03-01 05:07:20|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1646111260000|2022-03-01 05:07:40|45034.2|45014.2|45039.3|45019.3|45041.4|45021.4|45034.2|45014.2|7
1646111270000|2022-03-01 05:07:50|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|45039.2|45019.2|0
1646111280000|2022-03-01 05:08:00|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|45036.8|45016.8|0
1646111290000|2022-03-01 05:08:10|45036.7|45016.7|45036.8|45016.8|45036.8|45016.8|45036.7|45016.7|0
1646111300000|2022-03-01 05:08:20|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1646111310000|2022-03-01 05:08:30|45036.8|45016.8|45034.3|45014.3|45036.8|45016.8|45034.2|45014.2|0
1646111350000|2022-03-01 05:09:10|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|45036.7|45016.7|0
1646111360000|2022-03-01 05:09:20|45034.3|45014.3|45034.2|45014.2|45034.3|45014.3|45034.2|45014.2|0
1646111380000|2022-03-01 05:09:40|45036.8|45016.8|45034.2|45014.2|45036.8|45016.8|45034.2|45014.2|0
1646111400000|2022-03-01 05:10:00|45034.3|45014.3|45026.8|45006.8|45034.3|45014.3|45026.8|45006.8|4
1646111430000|2022-03-01 05:10:30|45024.3|45004.3|45009.4|44989.4|45024.3|45004.3|45009.4|44989.4|25
1646111450000|2022-03-01 05:10:50|45009.3|44989.3|45009.2|44989.2|45009.3|44989.3|45009.2|44989.2|1
1646111460000|2022-03-01 05:11:00|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646111480000|2022-03-01 05:11:20|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|1
1646111490000|2022-03-01 05:11:30|||||||||1
1646111510000|2022-03-01 05:11:50|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|0
1646111520000|2022-03-01 05:12:00|45011.8|44991.8|45014.3|44994.3|45014.3|44994.3|45011.8|44991.8|1
1646111540000|2022-03-01 05:12:20|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|45016.7|44996.7|0
1646111550000|2022-03-01 05:12:30|45016.8|44996.8|45014.3|44994.3|45016.8|44996.8|45014.3|44994.3|0
1646111560000|2022-03-01 05:12:40|45016.8|44996.8|45019.3|44999.3|45019.3|44999.3|45014.3|44994.3|0
1646111570000|2022-03-01 05:12:50|45016.9|44996.9|45014.3|44994.3|45016.9|44996.9|45014.3|44994.3|0
1646111580000|2022-03-01 05:13:00|45014.4|44994.4|45014.3|44994.3|45014.4|44994.4|45014.3|44994.3|0
1646111600000|2022-03-01 05:13:20|45014.2|44994.2|45014.1|44994.1|45014.2|44994.2|45014.1|44994.1|1
1646111610000|2022-03-01 05:13:30|45014.2|44994.2|45006.8|44986.8|45014.2|44994.2|45006.8|44986.8|0
1646111620000|2022-03-01 05:13:40|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|1
1646111630000|2022-03-01 05:13:50|45006.7|44986.7|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|0
1646111640000|2022-03-01 05:14:00|45006.9|44986.9|45009.3|44989.3|45009.3|44989.3|45006.9|44986.9|1
1646111650000|2022-03-01 05:14:10|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646111660000|2022-03-01 05:14:20|45009.3|44989.3|45011.8|44991.8|45011.8|44991.8|45009.3|44989.3|0
1646111670000|2022-03-01 05:14:30|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646111690000|2022-03-01 05:14:50|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|45011.7|44991.7|0
1646111700000|2022-03-01 05:15:00|45014.2|44994.2|45016.7|44996.7|45016.7|44996.7|45014.2|44994.2|1
1646111720000|2022-03-01 05:15:20|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|45014.3|44994.3|2
1646111730000|2022-03-01 05:15:30|45016.8|44996.8|45011.8|44991.8|45016.8|44996.8|45011.8|44991.8|1
1646111740000|2022-03-01 05:15:40|45009.4|44989.4|45006.7|44986.7|45009.4|44989.4|45006.7|44986.7|1
1646111750000|2022-03-01 05:15:50|45009.1|44989.1|45009.3|44989.3|45009.3|44989.3|45009.1|44989.1|0
1646111780000|2022-03-01 05:16:20|45006.8|44986.8|45009.3|44989.3|45009.3|44989.3|45006.7|44986.7|0
1646111820000|2022-03-01 05:17:00|45009.2|44989.2|45006.7|44986.7|45009.3|44989.3|45006.7|44986.7|1
1646111830000|2022-03-01 05:17:10|45009.2|44989.2|45009.3|44989.3|45009.3|44989.3|45009.2|44989.2|0
1646111840000|2022-03-01 05:17:20|45006.7|44986.7|44999.3|44979.3|45006.7|44986.7|44999.3|44979.3|7
1646111850000|2022-03-01 05:17:30|44999.2|44979.2|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|2
1646111860000|2022-03-01 05:17:40|45001.7|44981.7|45006.8|44986.8|45006.8|44986.8|45001.7|44981.7|6
1646111880000|2022-03-01 05:18:00|45009.3|44989.3|45014.3|44994.3|45014.3|44994.3|45009.3|44989.3|0
1646111900000|2022-03-01 05:18:20|45016.8|44996.8|45019.3|44999.3|45019.3|44999.3|45014.3|44994.3|4
1646111910000|2022-03-01 05:18:30|45016.9|44996.9|45014.3|44994.3|45016.9|44996.9|45014.3|44994.3|0
1646111950000|2022-03-01 05:19:10|45016.7|44996.7|45016.8|44996.8|45016.8|44996.8|45016.7|44996.7|0
1646111980000|2022-03-01 05:19:40|45019.3|44999.3|45016.8|44996.8|45019.3|44999.3|45016.8|44996.8|2
1646111990000|2022-03-01 05:19:50|45019.2|44999.2|45019.3|44999.3|45019.3|44999.3|45019.2|44999.2|1
1646112000000|2022-03-01 05:20:00|45021.7|45001.7|45029.3|45009.3|45029.3|45009.3|45021.7|45001.7|0
1646112010000|2022-03-01 05:20:10|45026.9|45006.9|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|0
1646112020000|2022-03-01 05:20:20|45026.8|45006.8|45026.8|45006.8|45029.3|45009.3|45026.8|45006.8|2
1646112030000|2022-03-01 05:20:30|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|45016.8|44996.8|10
1646112050000|2022-03-01 05:20:50|45014.3|44994.3|45016.8|44996.8|45016.8|44996.8|45014.3|44994.3|0
1646112060000|2022-03-01 05:21:00|45011.8|44991.8|45006.8|44986.8|45011.8|44991.8|45006.8|44986.8|8
1646112080000|2022-03-01 05:21:20|45006.9|44986.9|45006.8|44986.8|45006.9|44986.9|45006.8|44986.8|3
1646112090000|2022-03-01 05:21:30|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|1
1646112100000|2022-03-01 05:21:40|45009.2|44989.2|45009.2|44989.2|45009.2|44989.2|45006.8|44986.8|1
1646112110000|2022-03-01 05:21:50|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|45009.3|44989.3|0
1646112120000|2022-03-01 05:22:00|45009.2|44989.2|45009.3|44989.3|45009.3|44989.3|45009.2|44989.2|0
1646112130000|2022-03-01 05:22:10|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|45011.8|44991.8|1
1646112140000|2022-03-01 05:22:20|45009.3|44989.3|45009.2|44989.2|45009.3|44989.3|45009.2|44989.2|0
1646112160000|2022-03-01 05:22:40|45009.3|44989.3|45009.2|44989.2|45009.3|44989.3|45009.2|44989.2|0
1646112170000|2022-03-01 05:22:50|45006.8|44986.8|45009.2|44989.2|45009.2|44989.2|45006.8|44986.8|0
1646112180000|2022-03-01 05:23:00|45006.8|44986.8|45006.8|44986.8|45009.2|44989.2|45006.8|44986.8|0
1646112200000|2022-03-01 05:23:20|44996.9|44976.9|44989.3|44969.3|44996.9|44976.9|44989.3|44969.3|12
1646112210000|2022-03-01 05:23:30|44989.4|44969.4|44994.3|44974.3|44994.3|44974.3|44989.4|44969.4|2
1646112240000|2022-03-01 05:24:00|44996.8|44976.8|44994.3|44974.3|44996.8|44976.8|44994.3|44974.3|1
1646112250000|2022-03-01 05:24:10|44996.7|44976.7|44996.9|44976.9|44996.9|44976.9|44994.3|44974.3|0
1646112260000|2022-03-01 05:24:20|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44996.9|44976.9|2
1646112270000|2022-03-01 05:24:30|44996.8|44976.8|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|0
1646112280000|2022-03-01 05:24:40|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|44999.3|44979.3|1
1646112290000|2022-03-01 05:24:50|45001.7|44981.7|45004.3|44984.3|45004.3|44984.3|44999.3|44979.3|0
1646112300000|2022-03-01 05:25:00|45001.8|44981.8|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|0
1646112310000|2022-03-01 05:25:10|||||||||2
1646112320000|2022-03-01 05:25:20|45001.7|44981.7|45004.3|44984.3|45004.3|44984.3|45001.7|44981.7|0
1646112340000|2022-03-01 05:25:40|45006.7|44986.7|45004.3|44984.3|45006.8|44986.8|45004.3|44984.3|1
1646112350000|2022-03-01 05:25:50|45006.7|44986.7|45006.8|44986.8|45006.8|44986.8|45006.7|44986.7|0
1646112360000|2022-03-01 05:26:00|45004.4|44984.4|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|0
1646112380000|2022-03-01 05:26:20|45004.4|44984.4|45006.8|44986.8|45006.8|44986.8|45004.3|44984.3|0
1646112390000|2022-03-01 05:26:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|0
1646112420000|2022-03-01 05:27:00|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|0
1646112430000|2022-03-01 05:27:10|44999.3|44979.3|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|0
1646112450000|2022-03-01 05:27:30|44994.4|44974.4|44996.8|44976.8|44996.8|44976.8|44994.4|44974.4|0
1646112480000|2022-03-01 05:28:00|44999.2|44979.2|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|1
1646112490000|2022-03-01 05:28:10|44996.8|44976.8|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|1
1646112500000|2022-03-01 05:28:20|44996.8|44976.8|44999.3|44979.3|44999.3|44979.3|44996.7|44976.7|0
1646112510000|2022-03-01 05:28:30|44996.9|44976.9|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|0
1646112520000|2022-03-01 05:28:40|44996.9|44976.9|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|0
1646112530000|2022-03-01 05:28:50|44996.8|44976.8|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|0
1646112540000|2022-03-01 05:29:00|44996.9|44976.9|44999.3|44979.3|44999.3|44979.3|44996.8|44976.8|0
1646112550000|2022-03-01 05:29:10|44996.8|44976.8|45001.8|44981.8|45001.8|44981.8|44996.8|44976.8|0
1646112560000|2022-03-01 05:29:20|45001.9|44981.9|45006.8|44986.8|45006.8|44986.8|45001.9|44981.9|7
1646112570000|2022-03-01 05:29:30|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|45004.3|44984.3|1
1646112580000|2022-03-01 05:29:40|45004.2|44984.2|45004.3|44984.3|45006.8|44986.8|45004.2|44984.2|0
1646112600000|2022-03-01 05:30:00|45006.8|44986.8|45031.7|45011.7|45031.9|45011.9|45001.8|44981.8|19
1646112610000|2022-03-01 05:30:10|45031.8|45011.8|45036.8|45016.8|45036.8|45016.8|45031.8|45011.8|5
1646112620000|2022-03-01 05:30:20|45034.4|45014.4|45034.4|45014.4|45036.8|45016.8|45034.2|45014.2|3
1646112630000|2022-03-01 05:30:30|45039.2|45019.2|45041.8|45021.8|45046.7|45026.7|45039.2|45019.2|11
1646112640000|2022-03-01 05:30:40|45039.4|45019.4|45039.3|45019.3|45039.4|45019.4|45036.8|45016.8|0
1646112650000|2022-03-01 05:30:50|45041.8|45021.8|45054.3|45034.3|45054.3|45034.3|45041.8|45021.8|6
1646112660000|2022-03-01 05:31:00|45051.9|45031.9|45054.3|45034.3|45054.3|45034.3|45049.3|45029.3|1
1646112670000|2022-03-01 05:31:10|45051.8|45031.8|45076.6|45056.6|45076.6|45056.6|45051.8|45031.8|27
1646112680000|2022-03-01 05:31:20|45076.8|45056.8|45079.3|45059.3|45081.8|45061.8|45076.8|45056.8|12
1646112690000|2022-03-01 05:31:30|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|45079.2|45059.2|1
1646112700000|2022-03-01 05:31:40|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|1
1646112710000|2022-03-01 05:31:50|45074.4|45054.4|45071.8|45051.8|45074.4|45054.4|45071.8|45051.8|7
1646112720000|2022-03-01 05:32:00|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1646112730000|2022-03-01 05:32:10|45066.9|45046.9|45064.3|45044.3|45066.9|45046.9|45059.2|45039.2|13
1646112740000|2022-03-01 05:32:20|45066.7|45046.7|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|0
1646112760000|2022-03-01 05:32:40|45064.2|45044.2|45064.3|45044.3|45064.3|45044.3|45064.2|45044.2|0
1646112770000|2022-03-01 05:32:50|45064.2|45044.2|45064.3|45044.3|45064.3|45044.3|45064.2|45044.2|1
1646112780000|2022-03-01 05:33:00|45061.8|45041.8|45059.2|45039.2|45061.8|45041.8|45059.2|45039.2|0
1646112800000|2022-03-01 05:33:20|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|4
1646112810000|2022-03-01 05:33:30|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|45059.2|45039.2|0
1646112850000|2022-03-01 05:34:10|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|1
1646112860000|2022-03-01 05:34:20|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|1
1646112870000|2022-03-01 05:34:30|45051.8|45031.8|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|0
1646112880000|2022-03-01 05:34:40|45051.8|45031.8|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|0
1646112890000|2022-03-01 05:34:50|45051.8|45031.8|45051.8|45031.8|45054.3|45034.3|45051.8|45031.8|0
1646112900000|2022-03-01 05:35:00|45054.3|45034.3|45051.8|45031.8|45054.3|45034.3|45051.8|45031.8|4
1646112920000|2022-03-01 05:35:20|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1646112930000|2022-03-01 05:35:30|45056.8|45036.8|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|7
1646112940000|2022-03-01 05:35:40|45056.9|45036.9|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|1
1646112950000|2022-03-01 05:35:50|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|1
1646112960000|2022-03-01 05:36:00|||||||||1
1646112970000|2022-03-01 05:36:10|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|2
1646112990000|2022-03-01 05:36:30|45051.8|45031.8|45051.8|45031.8|45054.2|45034.2|45051.8|45031.8|0
1646113000000|2022-03-01 05:36:40|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1646113010000|2022-03-01 05:36:50|45051.9|45031.9|45049.2|45029.2|45051.9|45031.9|45049.2|45029.2|4
1646113020000|2022-03-01 05:37:00|45046.7|45026.7|45044.2|45024.2|45046.7|45026.7|45044.2|45024.2|2
1646113030000|2022-03-01 05:37:10|45041.8|45021.8|45039.4|45019.4|45041.8|45021.8|45039.3|45019.3|1
1646113050000|2022-03-01 05:37:30|45036.9|45016.9|45041.7|45021.7|45041.7|45021.7|45036.8|45016.8|7
1646113060000|2022-03-01 05:37:40|45039.3|45019.3|45036.9|45016.9|45039.3|45019.3|45036.9|45016.9|1
1646113070000|2022-03-01 05:37:50|45039.3|45019.3|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|0
1646113080000|2022-03-01 05:38:00|45039.3|45019.3|45046.8|45026.8|45046.8|45026.8|45036.8|45016.8|6
1646113140000|2022-03-01 05:39:00|45049.2|45029.2|45049.3|45029.3|45049.3|45029.3|45049.2|45029.2|2
1646113150000|2022-03-01 05:39:10|45056.8|45036.8|45064.3|45044.3|45064.3|45044.3|45056.8|45036.8|5
1646113160000|2022-03-01 05:39:20|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|45066.7|45046.7|1
1646113170000|2022-03-01 05:39:30|45069.2|45049.2|45074.3|45054.3|45074.3|45054.3|45066.8|45046.8|1
1646113180000|2022-03-01 05:39:40|45074.2|45054.2|45069.3|45049.3|45074.2|45054.2|45069.3|45049.3|0
1646113190000|2022-03-01 05:39:50|||||||||1
1646113200000|2022-03-01 05:40:00|45066.9|45046.9|45064.3|45044.3|45066.9|45046.9|45064.3|45044.3|2
1646113210000|2022-03-01 05:40:10|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|1
1646113220000|2022-03-01 05:40:20|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1646113230000|2022-03-01 05:40:30|45064.3|45044.3|45064.3|45044.3|45066.9|45046.9|45064.3|45044.3|0
1646113240000|2022-03-01 05:40:40|45064.4|45044.4|45066.8|45046.8|45066.8|45046.8|45064.3|45044.3|0
1646113250000|2022-03-01 05:40:50|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1646113260000|2022-03-01 05:41:00|45066.8|45046.8|45069.3|45049.3|45069.3|45049.3|45066.8|45046.8|0
1646113270000|2022-03-01 05:41:10|45071.8|45051.8|45069.3|45049.3|45071.8|45051.8|45069.3|45049.3|7
1646113280000|2022-03-01 05:41:20|45066.8|45046.8|45059.3|45039.3|45066.8|45046.8|45059.3|45039.3|3
1646113290000|2022-03-01 05:41:30|45061.8|45041.8|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|4
1646113300000|2022-03-01 05:41:40|45061.9|45041.9|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|1
1646113310000|2022-03-01 05:41:50|45064.2|45044.2|45064.2|45044.2|45064.2|45044.2|45061.8|45041.8|0
1646113320000|2022-03-01 05:42:00|45064.3|45044.3|45061.8|45041.8|45066.7|45046.7|45061.8|45041.8|2
1646113330000|2022-03-01 05:42:10|45064.3|45044.3|45059.2|45039.2|45064.3|45044.3|45059.2|45039.2|6
1646113340000|2022-03-01 05:42:20|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45054.3|45034.3|1
1646113350000|2022-03-01 05:42:30|45056.7|45036.7|45051.8|45031.8|45056.8|45036.8|45051.8|45031.8|1
1646113360000|2022-03-01 05:42:40|||||||||1
1646113380000|2022-03-01 05:43:00|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|6
1646113450000|2022-03-01 05:44:10|45046.8|45026.8|45049.3|45029.3|45049.3|45029.3|45046.8|45026.8|2
1646113460000|2022-03-01 05:44:20|45049.4|45029.4|45049.3|45029.3|45049.4|45029.4|45049.3|45029.3|0
1646113470000|2022-03-01 05:44:30|45046.8|45026.8|45049.3|45029.3|45049.3|45029.3|45046.8|45026.8|0
1646113490000|2022-03-01 05:44:50|45049.4|45029.4|45054.3|45034.3|45054.3|45034.3|45049.3|45029.3|6
1646113500000|2022-03-01 05:45:00|45056.7|45036.7|45059.4|45039.4|45064.3|45044.3|45056.7|45036.7|10
1646113510000|2022-03-01 05:45:10|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45056.8|45036.8|2
1646113520000|2022-03-01 05:45:20|45061.7|45041.7|45061.8|45041.8|45061.8|45041.8|45056.8|45036.8|2
1646113530000|2022-03-01 05:45:30|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45054.3|45034.3|3
1646113540000|2022-03-01 05:45:40|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|2
1646113560000|2022-03-01 05:46:00|45049.4|45029.4|45049.3|45029.3|45049.4|45029.4|45049.3|45029.3|0
1646113570000|2022-03-01 05:46:10|45046.9|45026.9|45046.8|45026.8|45046.9|45026.9|45046.8|45026.8|1
1646113580000|2022-03-01 05:46:20|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1646113610000|2022-03-01 05:46:50|45046.8|45026.8|45044.3|45024.3|45046.8|45026.8|45044.3|45024.3|3
1646113620000|2022-03-01 05:47:00|45041.8|45021.8|45041.7|45021.7|45041.8|45021.8|45041.7|45021.7|1
1646113630000|2022-03-01 05:47:10|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|1
1646113640000|2022-03-01 05:47:20|||||||||1
1646113650000|2022-03-01 05:47:30|45039.4|45019.4|45039.3|45019.3|45039.4|45019.4|45039.3|45019.3|3
1646113660000|2022-03-01 05:47:40|||||||||3
1646113670000|2022-03-01 05:47:50|45039.4|45019.4|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|1
1646113680000|2022-03-01 05:48:00|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|1
1646113700000|2022-03-01 05:48:20|45036.8|45016.8|45036.8|45016.8|45039.3|45019.3|45036.8|45016.8|2
1646113740000|2022-03-01 05:49:00|45039.3|45019.3|45044.3|45024.3|45044.3|45024.3|45039.3|45019.3|4
1646113780000|2022-03-01 05:49:40|45041.9|45021.9|45041.8|45021.8|45041.9|45021.9|45041.8|45021.8|2
1646113810000|2022-03-01 05:50:10|45046.7|45026.7|45046.7|45026.7|45046.7|45026.7|45046.7|45026.7|2
1646113860000|2022-03-01 05:51:00|45049.1|45029.1|45049.2|45029.2|45049.2|45029.2|45049.1|45029.1|0
1646113870000|2022-03-01 05:51:10|45046.8|45026.8|45046.7|45026.7|45046.8|45026.8|45046.7|45026.7|0
1646113880000|2022-03-01 05:51:20|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|2
1646113920000|2022-03-01 05:52:00|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45044.3|45024.3|2
1646113950000|2022-03-01 05:52:30|45044.3|45024.3|45041.8|45021.8|45044.3|45024.3|45041.8|45021.8|14
1646113960000|2022-03-01 05:52:40|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|45044.4|45024.4|0
1646113970000|2022-03-01 05:52:50|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|45044.5|45024.5|0
1646113980000|2022-03-01 05:53:00|45047|45027|45047|45027|45047|45027|45047|45027|1
1646113990000|2022-03-01 05:53:10|45049.5|45029.5|45057|45037|45057|45037|45049.5|45029.5|7
1646114010000|2022-03-01 05:53:30|45054.5|45034.5|45052|45032|45057|45037|45052|45032|3
1646114020000|2022-03-01 05:53:40|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|45054.5|45034.5|0
1646114030000|2022-03-01 05:53:50|||||||||1
1646114040000|2022-03-01 05:54:00|45056.9|45036.9|45064.5|45044.5|45067|45047|45056.9|45036.9|2
1646114050000|2022-03-01 05:54:10|45067|45047|45067|45047|45067|45047|45064.5|45044.5|7
1646114060000|2022-03-01 05:54:20|45064.5|45044.5|45069.5|45049.5|45069.5|45049.5|45064.5|45044.5|5
1646114070000|2022-03-01 05:54:30|45067|45047|45067|45047|45067|45047|45067|45047|0
1646114080000|2022-03-01 05:54:40|45069.5|45049.5|45067|45047|45069.5|45049.5|45067|45047|0
1646114090000|2022-03-01 05:54:50|45072|45052|45069.5|45049.5|45072|45052|45069.5|45049.5|3
1646114100000|2022-03-01 05:55:00|45077|45057|45087|45067|45091.9|45071.9|45077|45057|18
1646114110000|2022-03-01 05:55:10|45089.5|45069.5|45092|45072|45092|45072|45089.5|45069.5|5
1646114120000|2022-03-01 05:55:20|45094.5|45074.5|45087|45067|45094.5|45074.5|45087|45067|8
1646114140000|2022-03-01 05:55:40|45084.5|45064.5|45087|45067|45087|45067|45084.5|45064.5|0
1646114160000|2022-03-01 05:56:00|45084.6|45064.6|45084.5|45064.5|45084.6|45064.6|45084.5|45064.5|1
1646114170000|2022-03-01 05:56:10|45082.1|45062.1|45084.5|45064.5|45084.5|45064.5|45082|45062|1
1646114180000|2022-03-01 05:56:20|45082.1|45062.1|45082|45062|45082.1|45062.1|45082|45062|0
1646114190000|2022-03-01 05:56:30|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|2
1646114200000|2022-03-01 05:56:40|45082|45062|45082|45062|45082|45062|45077.1|45057.1|2
1646114210000|2022-03-01 05:56:50|||||||||1
1646114220000|2022-03-01 05:57:00|45081.9|45061.9|45077|45057|45082|45062|45077|45057|4
1646114230000|2022-03-01 05:57:10|45081.9|45061.9|45077|45057|45082|45062|45077|45057|3
1646114250000|2022-03-01 05:57:30|45074.5|45054.5|45082|45062|45082|45062|45074.5|45054.5|13
1646114260000|2022-03-01 05:57:40|||||||||1
1646114270000|2022-03-01 05:57:50|45079.6|45059.6|45077|45057|45079.6|45059.6|45077|45057|2
1646114280000|2022-03-01 05:58:00|45079.5|45059.5|45082|45062|45082|45062|45077|45057|1
1646114290000|2022-03-01 05:58:10|||||||||1
1646114300000|2022-03-01 05:58:20|45084.5|45064.5|45084.5|45064.5|45084.5|45064.5|45082|45062|1
1646114310000|2022-03-01 05:58:30|||||||||1
1646114320000|2022-03-01 05:58:40|45082|45062|45082|45062|45084.5|45064.5|45082|45062|0
1646114330000|2022-03-01 05:58:50|45084.5|45064.5|45079.5|45059.5|45084.5|45064.5|45079.5|45059.5|1
1646114340000|2022-03-01 05:59:00|45077.1|45057.1|45079.5|45059.5|45079.5|45059.5|45077|45057|1
1646114350000|2022-03-01 05:59:10|45077|45057|45079.5|45059.5|45079.5|45059.5|45077|45057|1
1646114360000|2022-03-01 05:59:20|45082|45062|45082|45062|45082|45062|45082|45062|5
1646114370000|2022-03-01 05:59:30|45084.5|45064.5|45092|45072|45092|45072|45084.5|45064.5|6
1646114380000|2022-03-01 05:59:40|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|2
1646114400000|2022-03-01 06:00:00|45092|45072|45094.5|45074.5|45094.5|45074.5|45089.5|45069.5|7
1646114410000|2022-03-01 06:00:10|45096.9|45076.9|45092|45072|45096.9|45076.9|45092|45072|3
1646114430000|2022-03-01 06:00:30|||||||||6
1646114440000|2022-03-01 06:00:40|45092.1|45072.1|45094.5|45074.5|45094.5|45074.5|45092|45072|10
1646114450000|2022-03-01 06:00:50|45092.1|45072.1|45094.5|45074.5|45094.5|45074.5|45092|45072|1
1646114460000|2022-03-01 06:01:00|45097|45077|45092|45072|45097|45077|45089.6|45069.6|6
1646114470000|2022-03-01 06:01:10|45089.5|45069.5|45092|45072|45092|45072|45089.5|45069.5|1
1646114480000|2022-03-01 06:01:20|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|3
1646114490000|2022-03-01 06:01:30|45092|45072|45097|45077|45097|45077|45092|45072|6
1646114500000|2022-03-01 06:01:40|45099.5|45079.5|45097|45077|45099.5|45079.5|45097|45077|11
1646114510000|2022-03-01 06:01:50|45099.5|45079.5|45096.9|45076.9|45099.5|45079.5|45094.5|45074.5|2
1646114520000|2022-03-01 06:02:00|45097|45077|45097|45077|45097|45077|45094.5|45074.5|3
1646114530000|2022-03-01 06:02:10|45099.5|45079.5|45114.5|45094.5|45114.5|45094.5|45099.5|45079.5|17
1646114540000|2022-03-01 06:02:20|45117|45097|45112|45092|45117|45097|45112|45092|8
1646114550000|2022-03-01 06:02:30|||||||||3
1646114560000|2022-03-01 06:02:40|45109.6|45089.6|45107|45087|45111.9|45091.9|45107|45087|2
1646114570000|2022-03-01 06:02:50|45109.4|45089.4|45109.5|45089.5|45109.5|45089.5|45107|45087|0
1646114580000|2022-03-01 06:03:00|45107|45087|45112|45092|45112|45092|45107|45087|0
1646114590000|2022-03-01 06:03:10|45109.5|45089.5|45112|45092|45112|45092|45109.5|45089.5|0
1646114610000|2022-03-01 06:03:30|45117|45097|45119.5|45099.5|45119.5|45099.5|45117|45097|8
1646114620000|2022-03-01 06:03:40|45117.1|45097.1|45121.9|45101.9|45121.9|45101.9|45117|45097|7
1646114630000|2022-03-01 06:03:50|45121.8|45101.8|45121.9|45101.9|45121.9|45101.9|45117|45097|16
1646114640000|2022-03-01 06:04:00|||||||||5
1646114650000|2022-03-01 06:04:10|45122|45102|45122|45102|45122|45102|45122|45102|1
1646114660000|2022-03-01 06:04:20|45124.4|45104.4|45122|45102|45124.4|45104.4|45122|45102|0
1646114670000|2022-03-01 06:04:30|45124.4|45104.4|45119.5|45099.5|45124.4|45104.4|45117|45097|4
1646114680000|2022-03-01 06:04:40|45122|45102|45127|45107|45127|45107|45122|45102|8
1646114690000|2022-03-01 06:04:50|45124.5|45104.5|45122|45102|45124.5|45104.5|45122|45102|1
1646114700000|2022-03-01 06:05:00|45119.6|45099.6|45114.5|45094.5|45119.6|45099.6|45114.5|45094.5|7
1646114710000|2022-03-01 06:05:10|45116.9|45096.9|45117|45097|45117|45097|45114.6|45094.6|0
1646114720000|2022-03-01 06:05:20|||||||||2
1646114730000|2022-03-01 06:05:30|45122|45102|45119.5|45099.5|45122|45102|45117|45097|7
1646114740000|2022-03-01 06:05:40|45117|45097|45117|45097|45117|45097|45117|45097|3
1646114750000|2022-03-01 06:05:50|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|45114.5|45094.5|2
1646114760000|2022-03-01 06:06:00|45112.1|45092.1|45112|45092|45114.5|45094.5|45112|45092|11
1646114770000|2022-03-01 06:06:10|45114.5|45094.5|45114.6|45094.6|45117|45097|45112|45092|6
1646114780000|2022-03-01 06:06:20|45117|45097|45117|45097|45117|45097|45117|45097|2
1646114790000|2022-03-01 06:06:30|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45112|45092|2
1646114800000|2022-03-01 06:06:40|45117|45097|45117|45097|45117|45097|45117|45097|0
1646114810000|2022-03-01 06:06:50|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.5|45094.5|2
1646114820000|2022-03-01 06:07:00|45114.5|45094.5|45114.5|45094.5|45114.6|45094.6|45114.5|45094.5|1
1646114830000|2022-03-01 06:07:10|45114.6|45094.6|45112|45092|45114.6|45094.6|45112|45092|0
1646114860000|2022-03-01 06:07:40|45112.2|45092.2|45114.5|45094.5|45114.6|45094.6|45112.2|45092.2|3
1646114870000|2022-03-01 06:07:50|45112.1|45092.1|45112|45092|45117|45097|45112|45092|3
1646114900000|2022-03-01 06:08:20|||||||||6
1646114910000|2022-03-01 06:08:30|45112.1|45092.1|45112|45092|45114.6|45094.6|45112|45092|5
1646114920000|2022-03-01 06:08:40|45114.5|45094.5|45114.6|45094.6|45114.6|45094.6|45112|45092|2
1646114930000|2022-03-01 06:08:50|45114.5|45094.5|45114.6|45094.6|45114.6|45094.6|45114.5|45094.5|1
1646114940000|2022-03-01 06:09:00|45114.5|45094.5|45114.5|45094.5|45114.6|45094.6|45114.5|45094.5|0
1646114950000|2022-03-01 06:09:10|45117|45097|45116.9|45096.9|45119.5|45099.5|45116.9|45096.9|6
1646114960000|2022-03-01 06:09:20|45117|45097|45116.9|45096.9|45119.5|45099.5|45116.9|45096.9|11
1646114970000|2022-03-01 06:09:30|45104.5|45084.5|45097|45077|45104.5|45084.5|45094.5|45074.5|10
1646114980000|2022-03-01 06:09:40|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|0
1646114990000|2022-03-01 06:09:50|45096.9|45076.9|45097|45077|45097|45077|45092.1|45072.1|1
1646115000000|2022-03-01 06:10:00|45097.1|45077.1|45099.6|45079.6|45099.6|45079.6|45097|45077|2
1646115010000|2022-03-01 06:10:10|45099.5|45079.5|45092.1|45072.1|45099.5|45079.5|45092.1|45072.1|8
1646115020000|2022-03-01 06:10:20|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1646115030000|2022-03-01 06:10:30|45087|45067|45087|45067|45087|45067|45087|45067|6
1646115040000|2022-03-01 06:10:40|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646115050000|2022-03-01 06:10:50|45087.1|45067.1|45087|45067|45087.1|45067.1|45087|45067|2
1646115060000|2022-03-01 06:11:00|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|45089.5|45069.5|0
1646115070000|2022-03-01 06:11:10|45087|45067|45089.5|45069.5|45089.5|45069.5|45087|45067|0
1646115080000|2022-03-01 06:11:20|45087.1|45067.1|45091.9|45071.9|45091.9|45071.9|45087|45067|6
1646115090000|2022-03-01 06:11:30|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|45094.4|45074.4|1
1646115100000|2022-03-01 06:11:40|45091.9|45071.9|45092|45072|45094.5|45074.5|45091.9|45071.9|2
1646115110000|2022-03-01 06:11:50|45094.5|45074.5|45094.5|45074.5|45094.5|45074.5|45094.4|45074.4|2
1646115120000|2022-03-01 06:12:00|45092|45072|45092|45072|45092|45072|45092|45072|2
1646115130000|2022-03-01 06:12:10|45089.5|45069.5|45089.5|45069.5|45092|45072|45089.5|45069.5|3
1646115140000|2022-03-01 06:12:20|45092|45072|45087|45067|45092|45072|45087|45067|0
1646115150000|2022-03-01 06:12:30|45089.4|45069.4|45089.5|45069.5|45089.5|45069.5|45089.4|45069.4|0
1646115170000|2022-03-01 06:12:50|45089.4|45069.4|45087|45067|45089.5|45069.5|45087|45067|3
1646115180000|2022-03-01 06:13:00|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|45084.4|45064.4|3
1646115190000|2022-03-01 06:13:10|45081.9|45061.9|45084.5|45064.5|45084.5|45064.5|45081.9|45061.9|7
1646115200000|2022-03-01 06:13:20|45084.6|45064.6|45087.1|45067.1|45087.1|45067.1|45084.6|45064.6|0
1646115210000|2022-03-01 06:13:30|45089.5|45069.5|45092.1|45072.1|45092.1|45072.1|45089.5|45069.5|3
1646115220000|2022-03-01 06:13:40|45094.5|45074.5|45092.1|45072.1|45094.6|45074.6|45092.1|45072.1|4
1646115230000|2022-03-01 06:13:50|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45092.1|45072.1|0
1646115240000|2022-03-01 06:14:00|45092|45072|45092|45072|45092|45072|45092|45072|1
1646115250000|2022-03-01 06:14:10|||||||||1
1646115260000|2022-03-01 06:14:20|45094.5|45074.5|45102|45082|45102|45082|45094.5|45074.5|1
1646115270000|2022-03-01 06:14:30|45104.5|45084.5|45107|45087|45107|45087|45104.5|45084.5|13
1646115280000|2022-03-01 06:14:40|45109.4|45089.4|45112|45092|45114.5|45094.5|45109.4|45089.4|3
1646115290000|2022-03-01 06:14:50|45111.9|45091.9|45109.6|45089.6|45112|45092|45109.5|45089.5|0
1646115300000|2022-03-01 06:15:00|45112|45092|45104.6|45084.6|45112|45092|45104.6|45084.6|3
1646115310000|2022-03-01 06:15:10|45104.5|45084.5|45104.5|45084.5|45104.5|45084.5|45099.5|45079.5|2
1646115320000|2022-03-01 06:15:20|45107|45087|45104.5|45084.5|45107|45087|45104.5|45084.5|0
1646115360000|2022-03-01 06:16:00|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|45099.7|45079.7|1
1646115370000|2022-03-01 06:16:10|45104.5|45084.5|45104.5|45084.5|45106.9|45086.9|45104.5|45084.5|2
1646115380000|2022-03-01 06:16:20|45109.5|45089.5|45117|45097|45117|45097|45109.5|45089.5|6
1646115390000|2022-03-01 06:16:30|45121.9|45101.9|45134.5|45114.5|45134.5|45114.5|45121.9|45101.9|9
1646115400000|2022-03-01 06:16:40|45132|45112|45134.5|45114.5|45134.5|45114.5|45132|45112|3
1646115410000|2022-03-01 06:16:50|45134.6|45114.6|45134.5|45114.5|45136.8|45116.8|45134.5|45114.5|2
1646115420000|2022-03-01 06:17:00|45137|45117|45134.5|45114.5|45137|45117|45132|45112|5
1646115430000|2022-03-01 06:17:10|45132|45112|45134.5|45114.5|45134.5|45114.5|45132|45112|0
1646115440000|2022-03-01 06:17:20|45137|45117|45139.5|45119.5|45139.5|45119.5|45137|45117|2
1646115450000|2022-03-01 06:17:30|45137.1|45117.1|45134.5|45114.5|45137.1|45117.1|45134.5|45114.5|0
1646115460000|2022-03-01 06:17:40|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|0
1646115470000|2022-03-01 06:17:50|45139.4|45119.4|45139.5|45119.5|45142|45122|45139.4|45119.4|4
1646115480000|2022-03-01 06:18:00|45142|45122|45142|45122|45142|45122|45142|45122|0
1646115490000|2022-03-01 06:18:10|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|45144.5|45124.5|8
1646115500000|2022-03-01 06:18:20|45142|45122|45139.6|45119.6|45142|45122|45139.6|45119.6|13
1646115510000|2022-03-01 06:18:30|45137.1|45117.1|45132|45112|45137.1|45117.1|45132|45112|3
1646115530000|2022-03-01 06:18:50|45129.6|45109.6|45124.6|45104.6|45129.6|45109.6|45124.5|45104.5|0
1646115540000|2022-03-01 06:19:00|45124.5|45104.5|45124.5|45104.5|45127|45107|45124.5|45104.5|0
1646115550000|2022-03-01 06:19:10|45126.9|45106.9|45124.5|45104.5|45126.9|45106.9|45124.5|45104.5|0
1646115560000|2022-03-01 06:19:20|45127|45107|45124.5|45104.5|45127|45107|45124.5|45104.5|0
1646115570000|2022-03-01 06:19:30|45126.9|45106.9|45124.5|45104.5|45127|45107|45124.5|45104.5|2
1646115580000|2022-03-01 06:19:40|45127|45107|45124.5|45104.5|45127|45107|45124.5|45104.5|0
1646115600000|2022-03-01 06:20:00|45127|45107|45124.5|45104.5|45127|45107|45124.5|45104.5|2
1646115610000|2022-03-01 06:20:10|45126.9|45106.9|45129.5|45109.5|45129.5|45109.5|45126.9|45106.9|4
1646115620000|2022-03-01 06:20:20|45132|45112|45134.5|45114.5|45137|45117|45132|45112|0
1646115640000|2022-03-01 06:20:40|45137|45117|45137|45117|45137.1|45117.1|45137|45117|3
1646115650000|2022-03-01 06:20:50|45152|45132|45159.5|45139.5|45159.5|45139.5|45152|45132|13
1646115660000|2022-03-01 06:21:00|45162|45142|45164.5|45144.5|45164.5|45144.5|45162|45142|6
1646115670000|2022-03-01 06:21:10|45167|45147|45167|45147|45167|45147|45167|45147|0
1646115680000|2022-03-01 06:21:20|45169.4|45149.4|45164.5|45144.5|45169.4|45149.4|45164.5|45144.5|8
1646115690000|2022-03-01 06:21:30|45167|45147|45164.5|45144.5|45167|45147|45164.4|45144.4|6
1646115700000|2022-03-01 06:21:40|45162|45142|45162|45142|45162|45142|45162|45142|5
1646115710000|2022-03-01 06:21:50|45159.5|45139.5|45164.5|45144.5|45164.5|45144.5|45159.5|45139.5|0
1646115720000|2022-03-01 06:22:00|45162|45142|45162|45142|45164.4|45144.4|45162|45142|2
1646115730000|2022-03-01 06:22:10|45162.1|45142.1|45164.5|45144.5|45164.5|45144.5|45162.1|45142.1|1
1646115740000|2022-03-01 06:22:20|45166.9|45146.9|45169.4|45149.4|45169.4|45149.4|45166.9|45146.9|4
1646115750000|2022-03-01 06:22:30|45171.8|45151.8|45169.5|45149.5|45172|45152|45169.5|45149.5|0
1646115770000|2022-03-01 06:22:50|45172|45152|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|4
1646115780000|2022-03-01 06:23:00|45172|45152|45174.5|45154.5|45174.5|45154.5|45169.5|45149.5|13
1646115790000|2022-03-01 06:23:10|||||||||1
1646115800000|2022-03-01 06:23:20|45174.4|45154.4|45174.5|45154.5|45179.4|45159.4|45174.4|45154.4|6
1646115810000|2022-03-01 06:23:30|45177|45157|45174.5|45154.5|45177|45157|45174.5|45154.5|0
1646115820000|2022-03-01 06:23:40|45174.4|45154.4|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|4
1646115840000|2022-03-01 06:24:00|||||||||2
1646115850000|2022-03-01 06:24:10|||||||||2
1646115860000|2022-03-01 06:24:20|45171.9|45151.9|45169.5|45149.5|45172|45152|45169.5|45149.5|0
1646115870000|2022-03-01 06:24:30|45167|45147|45162|45142|45167|45147|45162|45142|8
1646115880000|2022-03-01 06:24:40|45159.6|45139.6|45159.5|45139.5|45162|45142|45159.5|45139.5|1
1646115890000|2022-03-01 06:24:50|45159.6|45139.6|45162|45142|45162|45142|45159.5|45139.5|0
1646115900000|2022-03-01 06:25:00|45159.6|45139.6|45164.4|45144.4|45164.4|45144.4|45159.6|45139.6|14
1646115910000|2022-03-01 06:25:10|45164.5|45144.5|45169.5|45149.5|45169.5|45149.5|45164.5|45144.5|5
1646115920000|2022-03-01 06:25:20|||||||||1
1646115930000|2022-03-01 06:25:30|45167|45147|45169.5|45149.5|45172|45152|45167|45147|1
1646115940000|2022-03-01 06:25:40|45172|45152|45174.5|45154.5|45174.5|45154.5|45172|45152|0
1646115950000|2022-03-01 06:25:50|45172.1|45152.1|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|3
1646115960000|2022-03-01 06:26:00|||||||||2
1646115970000|2022-03-01 06:26:10|45167.1|45147.1|45162|45142|45167.1|45147.1|45162|45142|1
1646115980000|2022-03-01 06:26:20|45164.5|45144.5|45164.5|45144.5|45164.5|45144.5|45162.1|45142.1|3
1646116000000|2022-03-01 06:26:40|45162|45142|45164.5|45144.5|45164.5|45144.5|45162|45142|1
1646116010000|2022-03-01 06:26:50|45164.4|45144.4|45164.5|45144.5|45164.5|45144.5|45159.5|45139.5|0
1646116020000|2022-03-01 06:27:00|45159.5|45139.5|45164.5|45144.5|45164.5|45144.5|45159.5|45139.5|3
1646116030000|2022-03-01 06:27:10|45162.1|45142.1|45162|45142|45164.5|45144.5|45162|45142|7
1646116040000|2022-03-01 06:27:20|||||||||2
1646116050000|2022-03-01 06:27:30|45164.4|45144.4|45164.5|45144.5|45164.5|45144.5|45159.5|45139.5|2
1646116070000|2022-03-01 06:27:50|45166.9|45146.9|45164.5|45144.5|45166.9|45146.9|45162|45142|5
1646116080000|2022-03-01 06:28:00|45167|45147|45169.5|45149.5|45169.5|45149.5|45167|45147|4
1646116090000|2022-03-01 06:28:10|45172|45152|45176.9|45156.9|45179.3|45159.3|45172|45152|5
1646116110000|2022-03-01 06:28:30|||||||||1
1646116120000|2022-03-01 06:28:40|45174.6|45154.6|45172|45152|45174.6|45154.6|45172|45152|2
1646116130000|2022-03-01 06:28:50|45174.5|45154.5|45184.3|45164.3|45184.3|45164.3|45174.5|45154.5|16
1646116140000|2022-03-01 06:29:00|45181.9|45161.9|45186.8|45166.8|45186.8|45166.8|45181.9|45161.9|9
1646116150000|2022-03-01 06:29:10|45184.4|45164.4|45184.4|45164.4|45189.3|45169.3|45184.4|45164.4|10
1646116160000|2022-03-01 06:29:20|45186.8|45166.8|45192.1|45172.1|45192.1|45172.1|45184.4|45164.4|24
1646116170000|2022-03-01 06:29:30|45184.8|45164.8|45184.8|45164.8|45184.8|45164.8|45184.8|45164.8|5
1646116190000|2022-03-01 06:29:50|45187.2|45167.2|45189.7|45169.7|45189.7|45169.7|45184.9|45164.9|4
1646116200000|2022-03-01 06:30:00|45197.1|45177.1|45214.7|45194.7|45214.7|45194.7|45197.1|45177.1|18
1646116210000|2022-03-01 06:30:10|45217.2|45197.2|45212.4|45192.4|45219.7|45199.7|45212.4|45192.4|16
1646116220000|2022-03-01 06:30:20|45217.2|45197.2|45192.3|45172.3|45217.2|45197.2|45192.3|45172.3|14
1646116230000|2022-03-01 06:30:30|45189.8|45169.8|45194.7|45174.7|45194.7|45174.7|45189.8|45169.8|3
1646116240000|2022-03-01 06:30:40|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|2
1646116250000|2022-03-01 06:30:50|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|0
1646116260000|2022-03-01 06:31:00|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|1
1646116270000|2022-03-01 06:31:10|45197.3|45177.3|45202.2|45182.2|45202.2|45182.2|45197.2|45177.2|6
1646116280000|2022-03-01 06:31:20|45199.7|45179.7|45204.7|45184.7|45204.7|45184.7|45199.7|45179.7|3
1646116290000|2022-03-01 06:31:30|||||||||2
1646116300000|2022-03-01 06:31:40|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|1
1646116310000|2022-03-01 06:31:50|45207.1|45187.1|45202.2|45182.2|45207.2|45187.2|45202.2|45182.2|10
1646116320000|2022-03-01 06:32:00|45199.7|45179.7|45184.6|45164.6|45199.7|45179.7|45184.6|45164.6|2
1646116330000|2022-03-01 06:32:10|45182.1|45162.1|45184.7|45164.7|45184.7|45164.7|45182.1|45162.1|5
1646116340000|2022-03-01 06:32:20|45187.1|45167.1|45187.2|45167.2|45189.6|45169.6|45187.1|45167.1|1
1646116350000|2022-03-01 06:32:30|45189.6|45169.6|45189.7|45169.7|45189.7|45169.7|45189.6|45169.6|8
1646116370000|2022-03-01 06:32:50|||||||||1
1646116380000|2022-03-01 06:33:00|45187.2|45167.2|45184.7|45164.7|45187.2|45167.2|45184.7|45164.7|1
1646116390000|2022-03-01 06:33:10|45187.1|45167.1|45187.2|45167.2|45187.2|45167.2|45187.1|45167.1|1
1646116400000|2022-03-01 06:33:20|45187.1|45167.1|45187.2|45167.2|45189.7|45169.7|45184.7|45164.7|6
1646116410000|2022-03-01 06:33:30|||||||||4
1646116420000|2022-03-01 06:33:40|||||||||1
1646116430000|2022-03-01 06:33:50|||||||||2
1646116440000|2022-03-01 06:34:00|45184.7|45164.7|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|4
1646116450000|2022-03-01 06:34:10|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|2
1646116460000|2022-03-01 06:34:20|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|45187.2|45167.2|0
1646116470000|2022-03-01 06:34:30|45189.7|45169.7|45189.7|45169.7|45192.2|45172.2|45189.6|45169.6|3
1646116480000|2022-03-01 06:34:40|45187.2|45167.2|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|0
1646116500000|2022-03-01 06:35:00|45192.2|45172.2|45199.7|45179.7|45199.7|45179.7|45192.2|45172.2|8
1646116520000|2022-03-01 06:35:20|45199.6|45179.6|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|4
1646116530000|2022-03-01 06:35:30|45199.7|45179.7|45199.7|45179.7|45202.1|45182.1|45199.7|45179.7|2
1646116540000|2022-03-01 06:35:40|45202.2|45182.2|45204.7|45184.7|45204.7|45184.7|45202.2|45182.2|3
1646116550000|2022-03-01 06:35:50|45207.2|45187.2|45204.6|45184.6|45207.2|45187.2|45204.6|45184.6|4
1646116560000|2022-03-01 06:36:00|45204.7|45184.7|45207.2|45187.2|45207.2|45187.2|45204.7|45184.7|2
1646116590000|2022-03-01 06:36:30|45207.1|45187.1|45202.2|45182.2|45207.1|45187.1|45202.2|45182.2|2
1646116600000|2022-03-01 06:36:40|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|2
1646116610000|2022-03-01 06:36:50|45197.2|45177.2|45199.6|45179.6|45199.6|45179.6|45197.2|45177.2|3
1646116620000|2022-03-01 06:37:00|45199.7|45179.7|45187.2|45167.2|45199.7|45179.7|45184.8|45164.8|7
1646116630000|2022-03-01 06:37:10|45184.7|45164.7|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|2
1646116640000|2022-03-01 06:37:20|45184.8|45164.8|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|0
1646116650000|2022-03-01 06:37:30|45182.3|45162.3|45184.8|45164.8|45184.8|45164.8|45182.3|45162.3|1
1646116660000|2022-03-01 06:37:40|45182.3|45162.3|45182.2|45162.2|45182.3|45162.3|45182.2|45162.2|4
1646116690000|2022-03-01 06:38:10|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|3
1646116700000|2022-03-01 06:38:20|45179.7|45159.7|45184.7|45164.7|45184.7|45164.7|45179.7|45159.7|0
1646116710000|2022-03-01 06:38:30|45182.3|45162.3|45179.7|45159.7|45182.3|45162.3|45179.7|45159.7|1
1646116720000|2022-03-01 06:38:40|||||||||1
1646116730000|2022-03-01 06:38:50|45182.1|45162.1|45189.7|45169.7|45189.7|45169.7|45182.1|45162.1|4
1646116740000|2022-03-01 06:39:00|45187.2|45167.2|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|1
1646116750000|2022-03-01 06:39:10|45192.2|45172.2|45189.8|45169.8|45192.2|45172.2|45187.3|45167.3|3
1646116760000|2022-03-01 06:39:20|45187.3|45167.3|45189.8|45169.8|45189.8|45169.8|45187.3|45167.3|0
1646116770000|2022-03-01 06:39:30|45187.3|45167.3|45187.2|45167.2|45187.3|45167.3|45187.2|45167.2|4
1646116780000|2022-03-01 06:39:40|45182.3|45162.3|45184.8|45164.8|45184.8|45164.8|45182.3|45162.3|0
1646116790000|2022-03-01 06:39:50|45182.3|45162.3|45184.8|45164.8|45184.8|45164.8|45182.3|45162.3|1
1646116810000|2022-03-01 06:40:10|45187.2|45167.2|45194.8|45174.8|45194.8|45174.8|45187.2|45167.2|5
1646116820000|2022-03-01 06:40:20|45194.6|45174.6|45192.3|45172.3|45194.8|45174.8|45192.3|45172.3|0
1646116830000|2022-03-01 06:40:30|45192.2|45172.2|45189.7|45169.7|45192.2|45172.2|45189.7|45169.7|0
1646116840000|2022-03-01 06:40:40|45192.2|45172.2|45192.3|45172.3|45192.3|45172.3|45192.2|45172.2|1
1646116850000|2022-03-01 06:40:50|45194.7|45174.7|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|1
1646116860000|2022-03-01 06:41:00|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|0
1646116870000|2022-03-01 06:41:10|||||||||2
1646116880000|2022-03-01 06:41:20|45197.2|45177.2|45194.8|45174.8|45197.2|45177.2|45194.8|45174.8|4
1646116890000|2022-03-01 06:41:30|45199.6|45179.6|45197.2|45177.2|45199.6|45179.6|45197.2|45177.2|4
1646116900000|2022-03-01 06:41:40|||||||||3
1646116910000|2022-03-01 06:41:50|45194.8|45174.8|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|0
1646116920000|2022-03-01 06:42:00|45194.7|45174.7|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|0
1646116930000|2022-03-01 06:42:10|||||||||2
1646116940000|2022-03-01 06:42:20|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|0
1646116950000|2022-03-01 06:42:30|45197.2|45177.2|45194.7|45174.7|45199.6|45179.6|45194.7|45174.7|1
1646116960000|2022-03-01 06:42:40|45194.8|45174.8|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|0
1646116970000|2022-03-01 06:42:50|45199.6|45179.6|45202.2|45182.2|45202.2|45182.2|45199.6|45179.6|4
1646116980000|2022-03-01 06:43:00|45204.6|45184.6|45212.1|45192.1|45214.6|45194.6|45204.6|45184.6|21
1646117000000|2022-03-01 06:43:20|45209.7|45189.7|45204.7|45184.7|45209.7|45189.7|45204.7|45184.7|10
1646117010000|2022-03-01 06:43:30|45202.2|45182.2|45204.7|45184.7|45204.7|45184.7|45202.2|45182.2|0
1646117020000|2022-03-01 06:43:40|45202.2|45182.2|45199.7|45179.7|45202.2|45182.2|45199.7|45179.7|0
1646117030000|2022-03-01 06:43:50|45202.1|45182.1|45199.7|45179.7|45202.1|45182.1|45199.7|45179.7|2
1646117050000|2022-03-01 06:44:10|45202.2|45182.2|45204.8|45184.8|45207.2|45187.2|45202.2|45182.2|3
1646117060000|2022-03-01 06:44:20|45204.7|45184.7|45199.7|45179.7|45204.7|45184.7|45199.7|45179.7|8
1646117070000|2022-03-01 06:44:30|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|1
1646117080000|2022-03-01 06:44:40|45194.7|45174.7|45192.2|45172.2|45194.7|45174.7|45192.2|45172.2|0
1646117090000|2022-03-01 06:44:50|45197|45177|45192.2|45172.2|45197.2|45177.2|45192.2|45172.2|5
1646117100000|2022-03-01 06:45:00|45194.6|45174.6|45204.7|45184.7|45204.7|45184.7|45194.6|45174.6|4
1646117110000|2022-03-01 06:45:10|45202.2|45182.2|45199.7|45179.7|45202.2|45182.2|45199.7|45179.7|2
1646117120000|2022-03-01 06:45:20|45197.2|45177.2|45197.2|45177.2|45199.7|45179.7|45194.7|45174.7|1
1646117130000|2022-03-01 06:45:30|45199.7|45179.7|45197.2|45177.2|45199.7|45179.7|45194.7|45174.7|14
1646117140000|2022-03-01 06:45:40|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|0
1646117160000|2022-03-01 06:46:00|45194.8|45174.8|45189.7|45169.7|45194.8|45174.8|45189.7|45169.7|8
1646117180000|2022-03-01 06:46:20|||||||||1
1646117190000|2022-03-01 06:46:30|45189.6|45169.6|45187.2|45167.2|45189.6|45169.6|45187.2|45167.2|1
1646117200000|2022-03-01 06:46:40|45189.6|45169.6|45192.2|45172.2|45192.2|45172.2|45187.2|45167.2|3
1646117210000|2022-03-01 06:46:50|45189.7|45169.7|45182.2|45162.2|45189.7|45169.7|45182.2|45162.2|2
1646117220000|2022-03-01 06:47:00|45179.7|45159.7|45182.2|45162.2|45184.7|45164.7|45179.7|45159.7|0
1646117230000|2022-03-01 06:47:10|45179.7|45159.7|45179.7|45159.7|45182.2|45162.2|45179.6|45159.6|6
1646117240000|2022-03-01 06:47:20|45179.8|45159.8|45182.2|45162.2|45182.2|45162.2|45179.6|45159.6|3
1646117250000|2022-03-01 06:47:30|45179.7|45159.7|45177.3|45157.3|45184.6|45164.6|45177.3|45157.3|6
1646117270000|2022-03-01 06:47:50|45182.2|45162.2|45179.6|45159.6|45182.2|45162.2|45179.6|45159.6|6
1646117280000|2022-03-01 06:48:00|45177.2|45157.2|45182.2|45162.2|45182.2|45162.2|45177.2|45157.2|1
1646117290000|2022-03-01 06:48:10|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|1
1646117300000|2022-03-01 06:48:20|45187.2|45167.2|45184.7|45164.7|45187.2|45167.2|45184.7|45164.7|0
1646117310000|2022-03-01 06:48:30|||||||||1
1646117320000|2022-03-01 06:48:40|||||||||1
1646117330000|2022-03-01 06:48:50|45182.2|45162.2|45179.7|45159.7|45184.7|45164.7|45179.7|45159.7|4
1646117340000|2022-03-01 06:49:00|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|45179.6|45159.6|0
1646117350000|2022-03-01 06:49:10|45179.7|45159.7|45179.8|45159.8|45182.2|45162.2|45177.2|45157.2|2
1646117360000|2022-03-01 06:49:20|45179.7|45159.7|45179.7|45159.7|45182.2|45162.2|45179.7|45159.7|1
1646117370000|2022-03-01 06:49:30|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|45182.2|45162.2|4
1646117380000|2022-03-01 06:49:40|45184.6|45164.6|45187|45167|45187|45167|45184.6|45164.6|1
1646117390000|2022-03-01 06:49:50|45184.6|45164.6|45189.6|45169.6|45189.7|45169.7|45184.6|45164.6|0
1646117400000|2022-03-01 06:50:00|45189.7|45169.7|45187.3|45167.3|45192.2|45172.2|45187.3|45167.3|5
1646117410000|2022-03-01 06:50:10|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|2
1646117420000|2022-03-01 06:50:20|45189.6|45169.6|45189.7|45169.7|45189.7|45169.7|45189.6|45169.6|4
1646117430000|2022-03-01 06:50:30|||||||||1
1646117440000|2022-03-01 06:50:40|45187.3|45167.3|45189.7|45169.7|45189.7|45169.7|45184.9|45164.9|3
1646117450000|2022-03-01 06:50:50|||||||||2
1646117460000|2022-03-01 06:51:00|45187.3|45167.3|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|5
1646117480000|2022-03-01 06:51:20|45189.7|45169.7|45184.7|45164.7|45189.7|45169.7|45182.2|45162.2|9
1646117490000|2022-03-01 06:51:30|45187.1|45167.1|45187.2|45167.2|45187.2|45167.2|45187.1|45167.1|0
1646117500000|2022-03-01 06:51:40|45189.6|45169.6|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|3
1646117510000|2022-03-01 06:51:50|45184.8|45164.8|45184.7|45164.7|45184.8|45164.8|45182.2|45162.2|4
1646117520000|2022-03-01 06:52:00|45182.2|45162.2|45184.7|45164.7|45187.2|45167.2|45182.2|45162.2|2
1646117530000|2022-03-01 06:52:10|45182.2|45162.2|45179.8|45159.8|45182.2|45162.2|45177.3|45157.3|4
1646117540000|2022-03-01 06:52:20|45182.2|45162.2|45179.7|45159.7|45182.2|45162.2|45177.3|45157.3|4
1646117550000|2022-03-01 06:52:30|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|45184.7|45164.7|2
1646117560000|2022-03-01 06:52:40|45187.2|45167.2|45202.2|45182.2|45202.2|45182.2|45187.2|45167.2|5
1646117570000|2022-03-01 06:52:50|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45197.1|45177.1|4
1646117580000|2022-03-01 06:53:00|45197.2|45177.2|45192.2|45172.2|45197.2|45177.2|45192.2|45172.2|4
1646117590000|2022-03-01 06:53:10|||||||||1
1646117600000|2022-03-01 06:53:20|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45184.7|45164.7|4
1646117610000|2022-03-01 06:53:30|45192.2|45172.2|45189.7|45169.7|45192.2|45172.2|45187.3|45167.3|4
1646117620000|2022-03-01 06:53:40|45189.6|45169.6|45187.2|45167.2|45189.6|45169.6|45187.2|45167.2|5
1646117630000|2022-03-01 06:53:50|45189.7|45169.7|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|2
1646117640000|2022-03-01 06:54:00|45194.7|45174.7|45192.2|45172.2|45194.7|45174.7|45192.2|45172.2|4
1646117650000|2022-03-01 06:54:10|45197.2|45177.2|45194.7|45174.7|45197.2|45177.2|45194.7|45174.7|4
1646117660000|2022-03-01 06:54:20|45197.2|45177.2|45204.5|45184.5|45204.5|45184.5|45197.2|45177.2|5
1646117670000|2022-03-01 06:54:30|45206.9|45186.9|45204.5|45184.5|45206.9|45186.9|45204.5|45184.5|3
1646117680000|2022-03-01 06:54:40|45206.9|45186.9|45207|45187|45207|45187|45206.9|45186.9|7
1646117690000|2022-03-01 06:54:50|45209.4|45189.4|45209.5|45189.5|45209.5|45189.5|45209.4|45189.4|5
1646117700000|2022-03-01 06:55:00|45211.9|45191.9|45209.7|45189.7|45214.3|45194.3|45209.5|45189.5|9
1646117710000|2022-03-01 06:55:10|45207.2|45187.2|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|1
1646117720000|2022-03-01 06:55:20|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|0
1646117730000|2022-03-01 06:55:30|45207.1|45187.1|45209.7|45189.7|45209.7|45189.7|45207.1|45187.1|7
1646117750000|2022-03-01 06:55:50|45207.3|45187.3|45207.2|45187.2|45207.3|45187.3|45207.2|45187.2|1
1646117760000|2022-03-01 06:56:00|45209.7|45189.7|45209.6|45189.6|45212.2|45192.2|45209.6|45189.6|5
1646117770000|2022-03-01 06:56:10|45207.2|45187.2|45207.1|45187.1|45207.2|45187.2|45207.1|45187.1|4
1646117780000|2022-03-01 06:56:20|45202.3|45182.3|45207.2|45187.2|45207.2|45187.2|45202.3|45182.3|2
1646117790000|2022-03-01 06:56:30|45212.1|45192.1|45209.7|45189.7|45212.2|45192.2|45207.2|45187.2|5
1646117800000|2022-03-01 06:56:40|45212.2|45192.2|45207.2|45187.2|45212.2|45192.2|45207.2|45187.2|2
1646117810000|2022-03-01 06:56:50|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|4
1646117820000|2022-03-01 06:57:00|45204.8|45184.8|45209.7|45189.7|45209.7|45189.7|45204.7|45184.7|2
1646117830000|2022-03-01 06:57:10|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|1
1646117840000|2022-03-01 06:57:20|45209.6|45189.6|45209.7|45189.7|45212.2|45192.2|45209.6|45189.6|4
1646117850000|2022-03-01 06:57:30|||||||||5
1646117860000|2022-03-01 06:57:40|45207.3|45187.3|45209.7|45189.7|45212.2|45192.2|45207.2|45187.2|2
1646117870000|2022-03-01 06:57:50|45207.3|45187.3|45207.2|45187.2|45207.3|45187.3|45207.2|45187.2|0
1646117880000|2022-03-01 06:58:00|45207.3|45187.3|45209.7|45189.7|45209.7|45189.7|45207.3|45187.3|5
1646117890000|2022-03-01 06:58:10|45212.1|45192.1|45209.7|45189.7|45212.1|45192.1|45209.7|45189.7|2
1646117900000|2022-03-01 06:58:20|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|13
1646117910000|2022-03-01 06:58:30|45199.7|45179.7|45184.7|45164.7|45199.7|45179.7|45182.3|45162.3|22
1646117920000|2022-03-01 06:58:40|45179.7|45159.7|45184.7|45164.7|45184.7|45164.7|45179.7|45159.7|10
1646117930000|2022-03-01 06:58:50|45187.1|45167.1|45187.2|45167.2|45187.2|45167.2|45184.7|45164.7|4
1646117940000|2022-03-01 06:59:00|45184.8|45164.8|45182.2|45162.2|45187.2|45167.2|45182.2|45162.2|6
1646117950000|2022-03-01 06:59:10|45184.6|45164.6|45184.7|45164.7|45184.7|45164.7|45182.2|45162.2|2
1646117960000|2022-03-01 06:59:20|45182.3|45162.3|45177.3|45157.3|45182.3|45162.3|45177.3|45157.3|1
1646117970000|2022-03-01 06:59:30|45177.2|45157.2|45174.8|45154.8|45177.2|45157.2|45174.8|45154.8|1
1646117980000|2022-03-01 06:59:40|||||||||4
1646117990000|2022-03-01 06:59:50|45177.2|45157.2|45177.2|45157.2|45179.7|45159.7|45177.2|45157.2|1
1646118000000|2022-03-01 07:00:00|45177.3|45157.3|45177.2|45157.2|45177.3|45157.3|45172.4|45152.4|3
1646118010000|2022-03-01 07:00:10|45174.8|45154.8|45177.3|45157.3|45177.4|45157.4|45174.8|45154.8|6
1646118020000|2022-03-01 07:00:20|45179.7|45159.7|45179.8|45159.8|45179.8|45159.8|45177.3|45157.3|2
1646118030000|2022-03-01 07:00:30|45179.7|45159.7|45182.2|45162.2|45182.2|45162.2|45179.7|45159.7|8
1646118040000|2022-03-01 07:00:40|45184.6|45164.6|45187.1|45167.1|45187.1|45167.1|45184.6|45164.6|13
1646118050000|2022-03-01 07:00:50|45187.2|45167.2|45197.1|45177.1|45197.1|45177.1|45187.2|45167.2|25
1646118060000|2022-03-01 07:01:00|45197.2|45177.2|45209.6|45189.6|45209.6|45189.6|45194.8|45174.8|7
1646118070000|2022-03-01 07:01:10|45214.4|45194.4|45212|45192|45214.4|45194.4|45212|45192|2
1646118080000|2022-03-01 07:01:20|45212.1|45192.1|45214.5|45194.5|45214.5|45194.5|45212.1|45192.1|6
1646118090000|2022-03-01 07:01:30|45212.1|45192.1|45209.6|45189.6|45212.1|45192.1|45209.5|45189.5|5
1646118110000|2022-03-01 07:01:50|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|3
1646118120000|2022-03-01 07:02:00|45207.2|45187.2|45202.2|45182.2|45207.2|45187.2|45202.2|45182.2|6
1646118130000|2022-03-01 07:02:10|45204.6|45184.6|45207.2|45187.2|45207.2|45187.2|45202.2|45182.2|3
1646118140000|2022-03-01 07:02:20|45207.3|45187.3|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|1
1646118150000|2022-03-01 07:02:30|45209.6|45189.6|45209.7|45189.7|45209.7|45189.7|45207.2|45187.2|2
1646118160000|2022-03-01 07:02:40|45207.2|45187.2|45209.7|45189.7|45209.7|45189.7|45202.3|45182.3|1
1646118170000|2022-03-01 07:02:50|45207.2|45187.2|45224.6|45204.6|45224.6|45204.6|45204.7|45184.7|11
1646118180000|2022-03-01 07:03:00|45224.7|45204.7|45229.7|45209.7|45232.2|45212.2|45219.7|45199.7|11
1646118190000|2022-03-01 07:03:10|45232.1|45212.1|45239.6|45219.6|45239.6|45219.6|45232.1|45212.1|12
1646118200000|2022-03-01 07:03:20|45242.1|45222.1|45247.2|45227.2|45247.2|45227.2|45239.6|45219.6|14
1646118210000|2022-03-01 07:03:30|45247.3|45227.3|45252.1|45232.1|45252.1|45232.1|45247.3|45227.3|9
1646118220000|2022-03-01 07:03:40|45254.6|45234.6|45252.2|45232.2|45254.6|45234.6|45252.1|45232.1|5
1646118230000|2022-03-01 07:03:50|45252.1|45232.1|45244.7|45224.7|45252.2|45232.2|45244.7|45224.7|15
1646118240000|2022-03-01 07:04:00|45242.2|45222.2|45237.2|45217.2|45242.2|45222.2|45237.2|45217.2|5
1646118250000|2022-03-01 07:04:10|45237.1|45217.1|45229.7|45209.7|45237.1|45217.1|45229.7|45209.7|1
1646118260000|2022-03-01 07:04:20|45222.3|45202.3|45219.7|45199.7|45222.3|45202.3|45219.7|45199.7|5
1646118270000|2022-03-01 07:04:30|45219.8|45199.8|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|5
1646118280000|2022-03-01 07:04:40|45222.3|45202.3|45222.2|45202.2|45222.3|45202.3|45217.2|45197.2|3
1646118290000|2022-03-01 07:04:50|45219.7|45199.7|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|4
1646118300000|2022-03-01 07:05:00|45224.7|45204.7|45244.7|45224.7|45244.7|45224.7|45224.7|45204.7|27
1646118310000|2022-03-01 07:05:10|45247.2|45227.2|45237.3|45217.3|45249.7|45229.7|45237.3|45217.3|15
1646118320000|2022-03-01 07:05:20|45239.5|45219.5|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|0
1646118330000|2022-03-01 07:05:30|45239.6|45219.6|45237.2|45217.2|45239.7|45219.7|45234.7|45214.7|1
1646118340000|2022-03-01 07:05:40|45234.8|45214.8|45237.2|45217.2|45239.7|45219.7|45234.8|45214.8|4
1646118350000|2022-03-01 07:05:50|45239.7|45219.7|45244.7|45224.7|45244.7|45224.7|45239.7|45219.7|4
1646118360000|2022-03-01 07:06:00|45247.2|45227.2|45247.2|45227.2|45249.7|45229.7|45244.7|45224.7|2
1646118370000|2022-03-01 07:06:10|45249.7|45229.7|45259.7|45239.7|45262.2|45242.2|45249.7|45229.7|12
1646118380000|2022-03-01 07:06:20|45257.3|45237.3|45252.2|45232.2|45259.6|45239.6|45252.2|45232.2|5
1646118390000|2022-03-01 07:06:30|45249.8|45229.8|45244.7|45224.7|45249.8|45229.8|45242.2|45222.2|4
1646118400000|2022-03-01 07:06:40|45242.2|45222.2|45244.7|45224.7|45244.7|45224.7|45242.2|45222.2|0
1646118410000|2022-03-01 07:06:50|45247.1|45227.1|45247.2|45227.2|45247.2|45227.2|45244.7|45224.7|0
1646118420000|2022-03-01 07:07:00|45249.7|45229.7|45244.7|45224.7|45249.7|45229.7|45244.7|45224.7|7
1646118430000|2022-03-01 07:07:10|45247.2|45227.2|45242.2|45222.2|45247.2|45227.2|45242.2|45222.2|0
1646118440000|2022-03-01 07:07:20|45234.7|45214.7|45229.7|45209.7|45234.7|45214.7|45229.7|45209.7|4
1646118450000|2022-03-01 07:07:30|45232.1|45212.1|45229.7|45209.7|45232.2|45212.2|45229.7|45209.7|3
1646118460000|2022-03-01 07:07:40|45229.8|45209.8|45227.2|45207.2|45234.7|45214.7|45227.2|45207.2|4
1646118470000|2022-03-01 07:07:50|||||||||1
1646118480000|2022-03-01 07:08:00|45224.7|45204.7|45229.7|45209.7|45229.7|45209.7|45224.7|45204.7|12
1646118490000|2022-03-01 07:08:10|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|1
1646118520000|2022-03-01 07:08:40|||||||||2
1646118530000|2022-03-01 07:08:50|45237.2|45217.2|45232.2|45212.2|45239.6|45219.6|45232.2|45212.2|4
1646118540000|2022-03-01 07:09:00|45229.7|45209.7|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|1
1646118560000|2022-03-01 07:09:20|45229.7|45209.7|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|1
1646118570000|2022-03-01 07:09:30|||||||||2
1646118580000|2022-03-01 07:09:40|45224.8|45204.8|45224.7|45204.7|45227.1|45207.1|45224.7|45204.7|1
1646118590000|2022-03-01 07:09:50|45222.3|45202.3|45227.2|45207.2|45227.2|45207.2|45222.3|45202.3|0
1646118600000|2022-03-01 07:10:00|45229.7|45209.7|45229.7|45209.7|45229.7|45209.7|45224.8|45204.8|8
1646118610000|2022-03-01 07:10:10|45229.8|45209.8|45224.7|45204.7|45229.8|45209.8|45224.7|45204.7|8
1646118620000|2022-03-01 07:10:20|45222.2|45202.2|45212.3|45192.3|45222.2|45202.2|45212.3|45192.3|8
1646118630000|2022-03-01 07:10:30|||||||||1
1646118640000|2022-03-01 07:10:40|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45212.2|45192.2|0
1646118650000|2022-03-01 07:10:50|45212.3|45192.3|45214.7|45194.7|45214.7|45194.7|45212.2|45192.2|0
1646118660000|2022-03-01 07:11:00|45212.3|45192.3|45214.8|45194.8|45214.8|45194.8|45212.2|45192.2|3
1646118670000|2022-03-01 07:11:10|45214.7|45194.7|45212.2|45192.2|45214.7|45194.7|45212.2|45192.2|0
1646118680000|2022-03-01 07:11:20|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45212.3|45192.3|1
1646118690000|2022-03-01 07:11:30|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|5
1646118700000|2022-03-01 07:11:40|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|1
1646118710000|2022-03-01 07:11:50|45207.3|45187.3|45209.7|45189.7|45209.7|45189.7|45207.2|45187.2|4
1646118720000|2022-03-01 07:12:00|45212.1|45192.1|45209.7|45189.7|45212.1|45192.1|45209.7|45189.7|1
1646118730000|2022-03-01 07:12:10|||||||||2
1646118740000|2022-03-01 07:12:20|||||||||2
1646118750000|2022-03-01 07:12:30|45212.1|45192.1|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|0
1646118760000|2022-03-01 07:12:40|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|0
1646118770000|2022-03-01 07:12:50|45214.7|45194.7|45209.7|45189.7|45214.7|45194.7|45209.7|45189.7|2
1646118780000|2022-03-01 07:13:00|45212.1|45192.1|45209.8|45189.8|45212.2|45192.2|45209.7|45189.7|2
1646118790000|2022-03-01 07:13:10|45209.7|45189.7|45207.2|45187.2|45209.7|45189.7|45207.2|45187.2|2
1646118800000|2022-03-01 07:13:20|45202.2|45182.2|45199.6|45179.6|45202.2|45182.2|45199.6|45179.6|13
1646118810000|2022-03-01 07:13:30|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|1
1646118820000|2022-03-01 07:13:40|45194.7|45174.7|45192.2|45172.2|45197.2|45177.2|45192.2|45172.2|2
1646118830000|2022-03-01 07:13:50|45194.6|45174.6|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|1
1646118840000|2022-03-01 07:14:00|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|1
1646118850000|2022-03-01 07:14:10|45194.7|45174.7|45192.3|45172.3|45199.6|45179.6|45192.3|45172.3|2
1646118860000|2022-03-01 07:14:20|45192.2|45172.2|45192.1|45172.1|45194.8|45174.8|45192.1|45172.1|6
1646118870000|2022-03-01 07:14:30|45192.2|45172.2|45189.7|45169.7|45192.2|45172.2|45189.7|45169.7|0
1646118880000|2022-03-01 07:14:40|45187.3|45167.3|45184.7|45164.7|45187.3|45167.3|45184.7|45164.7|5
1646118890000|2022-03-01 07:14:50|45187.1|45167.1|45187.2|45167.2|45187.2|45167.2|45187.1|45167.1|0
1646118900000|2022-03-01 07:15:00|45189.6|45169.6|45184.7|45164.7|45189.7|45169.7|45184.7|45164.7|10
1646118910000|2022-03-01 07:15:10|45187.1|45167.1|45182.2|45162.2|45187.2|45167.2|45182.2|45162.2|9
1646118920000|2022-03-01 07:15:20|45177.2|45157.2|45169.7|45149.7|45177.2|45157.2|45169.7|45149.7|9
1646118930000|2022-03-01 07:15:30|45172.1|45152.1|45172.2|45152.2|45172.2|45152.2|45172.1|45152.1|0
1646118940000|2022-03-01 07:15:40|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|45174.7|45154.7|1
1646118950000|2022-03-01 07:15:50|45177.1|45157.1|45179.6|45159.6|45179.6|45159.6|45177.1|45157.1|1
1646118960000|2022-03-01 07:16:00|45182|45162|45187.2|45167.2|45187.2|45167.2|45182|45162|1
1646118970000|2022-03-01 07:16:10|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|1
1646118980000|2022-03-01 07:16:20|45187.2|45167.2|45187.2|45167.2|45189.7|45169.7|45184.7|45164.7|2
1646118990000|2022-03-01 07:16:30|45184.7|45164.7|45192.2|45172.2|45192.2|45172.2|45184.7|45164.7|3
1646119000000|2022-03-01 07:16:40|45189.8|45169.8|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|0
1646119010000|2022-03-01 07:16:50|45194.7|45174.7|45194.7|45174.7|45197.2|45177.2|45194.7|45174.7|0
1646119020000|2022-03-01 07:17:00|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|2
1646119030000|2022-03-01 07:17:10|45192.2|45172.2|45197.2|45177.2|45197.2|45177.2|45192.2|45172.2|3
1646119040000|2022-03-01 07:17:20|||||||||1
1646119050000|2022-03-01 07:17:30|45202.2|45182.2|45199.7|45179.7|45202.2|45182.2|45197.2|45177.2|1
1646119060000|2022-03-01 07:17:40|45197.3|45177.3|45199.7|45179.7|45199.7|45179.7|45197.2|45177.2|0
1646119070000|2022-03-01 07:17:50|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45197.2|45177.2|0
1646119080000|2022-03-01 07:18:00|45197.3|45177.3|45202.2|45182.2|45202.2|45182.2|45197.3|45177.3|0
1646119090000|2022-03-01 07:18:10|||||||||1
1646119100000|2022-03-01 07:18:20|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|45199.7|45179.7|3
1646119110000|2022-03-01 07:18:30|45202.2|45182.2|45204.6|45184.6|45204.6|45184.6|45202.2|45182.2|1
1646119120000|2022-03-01 07:18:40|45207.1|45187.1|45207.2|45187.2|45207.2|45187.2|45207.1|45187.1|0
1646119140000|2022-03-01 07:19:00|45209.7|45189.7|45217.1|45197.1|45217.1|45197.1|45209.7|45189.7|6
1646119150000|2022-03-01 07:19:10|45217|45197|45217.2|45197.2|45217.2|45197.2|45212.2|45192.2|4
1646119170000|2022-03-01 07:19:30|45212.4|45192.4|45212.2|45192.2|45214.7|45194.7|45212.1|45192.1|4
1646119180000|2022-03-01 07:19:40|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|45212.1|45192.1|1
1646119190000|2022-03-01 07:19:50|45212.2|45192.2|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|1
1646119200000|2022-03-01 07:20:00|45209.8|45189.8|45209.8|45189.8|45212.1|45192.1|45209.7|45189.7|1
1646119210000|2022-03-01 07:20:10|45209.7|45189.7|45204.7|45184.7|45209.8|45189.8|45204.7|45184.7|0
1646119220000|2022-03-01 07:20:20|45207.2|45187.2|45197.3|45177.3|45209.8|45189.8|45197.3|45177.3|4
1646119230000|2022-03-01 07:20:30|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|45197.2|45177.2|0
1646119250000|2022-03-01 07:20:50|45194.7|45174.7|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|4
1646119260000|2022-03-01 07:21:00|45199.6|45179.6|45217.2|45197.2|45217.2|45197.2|45199.6|45179.6|21
1646119270000|2022-03-01 07:21:10|45219.6|45199.6|45214.8|45194.8|45222.1|45202.1|45214.8|45194.8|4
1646119280000|2022-03-01 07:21:20|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|0
1646119290000|2022-03-01 07:21:30|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|45212.2|45192.2|0
1646119300000|2022-03-01 07:21:40|45209.8|45189.8|45209.7|45189.7|45209.8|45189.8|45209.7|45189.7|0
1646119320000|2022-03-01 07:22:00|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|3
1646119330000|2022-03-01 07:22:10|45217.2|45197.2|45214.7|45194.7|45217.2|45197.2|45214.7|45194.7|0
1646119340000|2022-03-01 07:22:20|||||||||3
1646119350000|2022-03-01 07:22:30|||||||||1
1646119360000|2022-03-01 07:22:40|||||||||1
1646119370000|2022-03-01 07:22:50|45212.3|45192.3|45214.7|45194.7|45214.7|45194.7|45212.2|45192.2|0
1646119380000|2022-03-01 07:23:00|45217.2|45197.2|45214.7|45194.7|45217.2|45197.2|45214.7|45194.7|2
1646119390000|2022-03-01 07:23:10|45214.9|45194.9|45219.7|45199.7|45219.7|45199.7|45214.9|45194.9|5
1646119400000|2022-03-01 07:23:20|45219.8|45199.8|45222.1|45202.1|45222.2|45202.2|45219.8|45199.8|1
1646119410000|2022-03-01 07:23:30|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|0
1646119420000|2022-03-01 07:23:40|45222.3|45202.3|45222.2|45202.2|45224.7|45204.7|45222.2|45202.2|4
1646119430000|2022-03-01 07:23:50|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45222.2|45202.2|1
1646119440000|2022-03-01 07:24:00|45222.3|45202.3|45224.7|45204.7|45224.7|45204.7|45222.3|45202.3|2
1646119450000|2022-03-01 07:24:10|45227.2|45207.2|45224.7|45204.7|45227.2|45207.2|45224.7|45204.7|8
1646119460000|2022-03-01 07:24:20|45227.2|45207.2|45222.2|45202.2|45227.2|45207.2|45222.2|45202.2|3
1646119470000|2022-03-01 07:24:30|||||||||1
1646119480000|2022-03-01 07:24:40|45219.7|45199.7|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|0
1646119500000|2022-03-01 07:25:00|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45222.2|45202.2|7
1646119510000|2022-03-01 07:25:10|45227.2|45207.2|45224.7|45204.7|45227.2|45207.2|45224.7|45204.7|0
1646119520000|2022-03-01 07:25:20|45222.3|45202.3|45222.2|45202.2|45222.3|45202.3|45222.2|45202.2|2
1646119530000|2022-03-01 07:25:30|45224.6|45204.6|45224.7|45204.7|45224.7|45204.7|45224.6|45204.6|0
1646119540000|2022-03-01 07:25:40|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45222.2|45202.2|1
1646119550000|2022-03-01 07:25:50|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|0
1646119560000|2022-03-01 07:26:00|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45219.8|45199.8|12
1646119570000|2022-03-01 07:26:10|||||||||14
1646119600000|2022-03-01 07:26:40|45239.7|45219.7|45242.2|45222.2|45244.7|45224.7|45239.7|45219.7|11
1646119610000|2022-03-01 07:26:50|45244.6|45224.6|45242.2|45222.2|45244.7|45224.7|45242.2|45222.2|1
1646119620000|2022-03-01 07:27:00|45239.8|45219.8|45242.3|45222.3|45242.3|45222.3|45239.7|45219.7|1
1646119630000|2022-03-01 07:27:10|45244.7|45224.7|45244.7|45224.7|45247.1|45227.1|45244.7|45224.7|4
1646119640000|2022-03-01 07:27:20|45247.2|45227.2|45244.8|45224.8|45247.2|45227.2|45244.8|45224.8|1
1646119650000|2022-03-01 07:27:30|45244.7|45224.7|45244.7|45224.7|45247.2|45227.2|45244.7|45224.7|0
1646119660000|2022-03-01 07:27:40|45242.3|45222.3|45244.7|45224.7|45247|45227|45242.2|45222.2|2
1646119670000|2022-03-01 07:27:50|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45239.7|45219.7|3
1646119680000|2022-03-01 07:28:00|45239.8|45219.8|45242.2|45222.2|45242.2|45222.2|45239.7|45219.7|1
1646119690000|2022-03-01 07:28:10|45239.7|45219.7|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|3
1646119700000|2022-03-01 07:28:20|45237.3|45217.3|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|6
1646119710000|2022-03-01 07:28:30|45237.1|45217.1|45234.7|45214.7|45237.1|45217.1|45234.7|45214.7|2
1646119730000|2022-03-01 07:28:50|45232.3|45212.3|45229.7|45209.7|45232.3|45212.3|45229.7|45209.7|1
1646119740000|2022-03-01 07:29:00|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|0
1646119750000|2022-03-01 07:29:10|45232.1|45212.1|45227.2|45207.2|45232.1|45212.1|45227.2|45207.2|2
1646119760000|2022-03-01 07:29:20|45227.1|45207.1|45229.7|45209.7|45229.7|45209.7|45224.7|45204.7|2
1646119770000|2022-03-01 07:29:30|45227.3|45207.3|45229.7|45209.7|45229.7|45209.7|45227.3|45207.3|1
1646119780000|2022-03-01 07:29:40|45227.3|45207.3|45224.7|45204.7|45227.3|45207.3|45224.7|45204.7|13
1646119790000|2022-03-01 07:29:50|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|45224.8|45204.8|0
1646119800000|2022-03-01 07:30:00|45224.8|45204.8|45222.1|45202.1|45224.8|45204.8|45219.7|45199.7|12
1646119810000|2022-03-01 07:30:10|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|2
1646119820000|2022-03-01 07:30:20|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|45227.2|45207.2|2
1646119850000|2022-03-01 07:30:50|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|45227.3|45207.3|3
1646119860000|2022-03-01 07:31:00|45229.7|45209.7|45234.7|45214.7|45237.2|45217.2|45227.2|45207.2|1
1646119870000|2022-03-01 07:31:10|45237.2|45217.2|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|3
1646119880000|2022-03-01 07:31:20|||||||||1
1646119890000|2022-03-01 07:31:30|45229.7|45209.7|45229.7|45209.7|45232.2|45212.2|45229.7|45209.7|1
1646119910000|2022-03-01 07:31:50|45232.1|45212.1|45229.7|45209.7|45232.2|45212.2|45229.7|45209.7|2
1646119920000|2022-03-01 07:32:00|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|1
1646119930000|2022-03-01 07:32:10|45227.3|45207.3|45222.3|45202.3|45227.3|45207.3|45222.3|45202.3|8
1646119940000|2022-03-01 07:32:20|45222.2|45202.2|45222.2|45202.2|45222.2|45202.2|45219.8|45199.8|1
1646119950000|2022-03-01 07:32:30|45219.7|45199.7|45222.2|45202.2|45222.2|45202.2|45219.7|45199.7|3
1646119960000|2022-03-01 07:32:40|45219.8|45199.8|45214.8|45194.8|45219.8|45199.8|45214.7|45194.7|1
1646119970000|2022-03-01 07:32:50|45214.7|45194.7|45214.7|45194.7|45217.2|45197.2|45214.7|45194.7|3
1646119980000|2022-03-01 07:33:00|45214.6|45194.6|45212.2|45192.2|45214.7|45194.7|45212.2|45192.2|0
1646119990000|2022-03-01 07:33:10|45214.7|45194.7|45219.7|45199.7|45219.7|45199.7|45214.7|45194.7|1
1646120000000|2022-03-01 07:33:20|45217.2|45197.2|45217.2|45197.2|45219.7|45199.7|45217.2|45197.2|0
1646120010000|2022-03-01 07:33:30|45219.7|45199.7|45219.7|45199.7|45219.7|45199.7|45217.2|45197.2|0
1646120020000|2022-03-01 07:33:40|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|0
1646120040000|2022-03-01 07:34:00|45227.1|45207.1|45222.2|45202.2|45227.2|45207.2|45222.2|45202.2|1
1646120050000|2022-03-01 07:34:10|||||||||2
1646120060000|2022-03-01 07:34:20|45212.3|45192.3|45219.7|45199.7|45219.7|45199.7|45209.9|45189.9|6
1646120070000|2022-03-01 07:34:30|45222.2|45202.2|45219.7|45199.7|45224.7|45204.7|45219.7|45199.7|2
1646120080000|2022-03-01 07:34:40|||||||||1
1646120090000|2022-03-01 07:34:50|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45222.2|45202.2|1
1646120100000|2022-03-01 07:35:00|45229.7|45209.7|45237.2|45217.2|45237.2|45217.2|45229.7|45209.7|1
1646120110000|2022-03-01 07:35:10|45239.7|45219.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|3
1646120120000|2022-03-01 07:35:20|45232.2|45212.2|45234.7|45214.7|45237.2|45217.2|45232.2|45212.2|3
1646120140000|2022-03-01 07:35:40|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45234.7|45214.7|1
1646120150000|2022-03-01 07:35:50|45239.6|45219.6|45237.2|45217.2|45239.6|45219.6|45237.2|45217.2|2
1646120170000|2022-03-01 07:36:10|45239.6|45219.6|45242.2|45222.2|45242.2|45222.2|45237.2|45217.2|5
1646120190000|2022-03-01 07:36:30|45244.7|45224.7|45242.2|45222.2|45244.7|45224.7|45242.2|45222.2|2
1646120200000|2022-03-01 07:36:40|45244.6|45224.6|45242.2|45222.2|45244.6|45224.6|45242.2|45222.2|4
1646120210000|2022-03-01 07:36:50|||||||||4
1646120220000|2022-03-01 07:37:00|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|1
1646120240000|2022-03-01 07:37:20|45237.3|45217.3|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|3
1646120250000|2022-03-01 07:37:30|45239.7|45219.7|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|0
1646120260000|2022-03-01 07:37:40|45237.1|45217.1|45237.2|45217.2|45237.2|45217.2|45237.1|45217.1|0
1646120270000|2022-03-01 07:37:50|45239.7|45219.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|1
1646120280000|2022-03-01 07:38:00|45237.1|45217.1|45237.2|45217.2|45239.7|45219.7|45237.1|45217.1|0
1646120290000|2022-03-01 07:38:10|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|1
1646120300000|2022-03-01 07:38:20|||||||||1
1646120310000|2022-03-01 07:38:30|45237.1|45217.1|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|1
1646120330000|2022-03-01 07:38:50|45234.8|45214.8|45234.7|45214.7|45234.8|45214.8|45234.7|45214.7|3
1646120340000|2022-03-01 07:39:00|45237.1|45217.1|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|1
1646120360000|2022-03-01 07:39:20|45237.1|45217.1|45237.3|45217.3|45239.7|45219.7|45237.1|45217.1|0
1646120370000|2022-03-01 07:39:30|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|0
1646120380000|2022-03-01 07:39:40|45237.3|45217.3|45242.2|45222.2|45242.2|45222.2|45237.2|45217.2|2
1646120390000|2022-03-01 07:39:50|45244.6|45224.6|45244.7|45224.7|45244.7|45224.7|45244.6|45224.6|3
1646120400000|2022-03-01 07:40:00|45239.8|45219.8|45242.1|45222.1|45244.7|45224.7|45239.7|45219.7|2
1646120410000|2022-03-01 07:40:10|45239.7|45219.7|45247.2|45227.2|45247.2|45227.2|45239.7|45219.7|5
1646120420000|2022-03-01 07:40:20|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45244.8|45224.8|3
1646120430000|2022-03-01 07:40:30|45244.7|45224.7|45239.6|45219.6|45247.2|45227.2|45239.6|45219.6|2
1646120440000|2022-03-01 07:40:40|45239.5|45219.5|45239.7|45219.7|45239.7|45219.7|45239.5|45219.5|0
1646120450000|2022-03-01 07:40:50|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45234.7|45214.7|1
1646120460000|2022-03-01 07:41:00|45234.7|45214.7|45237.2|45217.2|45237.2|45217.2|45234.7|45214.7|0
1646120470000|2022-03-01 07:41:10|45237.3|45217.3|45234.7|45214.7|45237.3|45217.3|45234.7|45214.7|0
1646120480000|2022-03-01 07:41:20|45237.1|45217.1|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|0
1646120490000|2022-03-01 07:41:30|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45234.7|45214.7|0
1646120500000|2022-03-01 07:41:40|45237.3|45217.3|45237.2|45217.2|45237.3|45217.3|45237.2|45217.2|1
1646120510000|2022-03-01 07:41:50|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|2
1646120530000|2022-03-01 07:42:10|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|45237.2|45217.2|0
1646120540000|2022-03-01 07:42:20|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|1
1646120550000|2022-03-01 07:42:30|||||||||1
1646120560000|2022-03-01 07:42:40|||||||||2
1646120570000|2022-03-01 07:42:50|45237.1|45217.1|45242.2|45222.2|45242.2|45222.2|45237.1|45217.1|6
1646120580000|2022-03-01 07:43:00|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|45244.7|45224.7|1
1646120590000|2022-03-01 07:43:10|45242.2|45222.2|45244.7|45224.7|45247.2|45227.2|45242.2|45222.2|6
1646120600000|2022-03-01 07:43:20|45247.2|45227.2|45244.7|45224.7|45247.2|45227.2|45244.7|45224.7|1
1646120610000|2022-03-01 07:43:30|||||||||2
1646120620000|2022-03-01 07:43:40|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|7
1646120630000|2022-03-01 07:43:50|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|0
1646120640000|2022-03-01 07:44:00|45242.1|45222.1|45242.2|45222.2|45242.2|45222.2|45239.7|45219.7|0
1646120650000|2022-03-01 07:44:10|||||||||1
1646120660000|2022-03-01 07:44:20|45244.7|45224.7|45244.7|45224.7|45244.8|45224.8|45244.7|45224.7|6
1646120670000|2022-03-01 07:44:30|45244.8|45224.8|45252.1|45232.1|45254.5|45234.5|45244.8|45224.8|4
1646120680000|2022-03-01 07:44:40|45254.6|45234.6|45257.2|45237.2|45257.2|45237.2|45254.6|45234.6|2
1646120690000|2022-03-01 07:44:50|45254.7|45234.7|45254.7|45234.7|45254.7|45234.7|45254.7|45234.7|2
1646120700000|2022-03-01 07:45:00|45257.2|45237.2|45257.2|45237.2|45259.7|45239.7|45254.7|45234.7|7
1646120710000|2022-03-01 07:45:10|45254.8|45234.8|45254.7|45234.7|45254.8|45234.8|45252.2|45232.2|1
1646120720000|2022-03-01 07:45:20|45252.2|45232.2|45254.7|45234.7|45254.7|45234.7|45252.2|45232.2|1
1646120730000|2022-03-01 07:45:30|45257.1|45237.1|45257.2|45237.2|45259.7|45239.7|45257.1|45237.1|3
1646120740000|2022-03-01 07:45:40|||||||||5
1646120750000|2022-03-01 07:45:50|45259.7|45239.7|45254.7|45234.7|45259.7|45239.7|45254.7|45234.7|1
1646120760000|2022-03-01 07:46:00|45257.2|45237.2|45257.2|45237.2|45257.2|45237.2|45257.2|45237.2|1
1646120770000|2022-03-01 07:46:10|45254.7|45234.7|45249.7|45229.7|45254.7|45234.7|45249.7|45229.7|6
1646120780000|2022-03-01 07:46:20|45247.2|45227.2|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|0
1646120790000|2022-03-01 07:46:30|45247.3|45227.3|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|1
1646120800000|2022-03-01 07:46:40|45247.3|45227.3|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|1
1646120810000|2022-03-01 07:46:50|45242.2|45222.2|45242.3|45222.3|45244.7|45224.7|45242.2|45222.2|0
1646120820000|2022-03-01 07:47:00|45242.2|45222.2|45244.7|45224.7|45244.7|45224.7|45239.7|45219.7|1
1646120830000|2022-03-01 07:47:10|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|5
1646120840000|2022-03-01 07:47:20|45242.2|45222.2|45244.7|45224.7|45244.7|45224.7|45242.2|45222.2|0
1646120850000|2022-03-01 07:47:30|45247.1|45227.1|45247.1|45227.1|45247.2|45227.2|45244.7|45224.7|1
1646120860000|2022-03-01 07:47:40|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45242.2|45222.2|7
1646120880000|2022-03-01 07:48:00|||||||||1
1646120890000|2022-03-01 07:48:10|45249.7|45229.7|45252.2|45232.2|45252.2|45232.2|45249.7|45229.7|2
1646120900000|2022-03-01 07:48:20|45254.7|45234.7|45259.7|45239.7|45259.7|45239.7|45254.7|45234.7|2
1646120910000|2022-03-01 07:48:30|45257.2|45237.2|45259.6|45239.6|45259.7|45239.7|45257.2|45237.2|1
1646120920000|2022-03-01 07:48:40|45259.7|45239.7|45262.2|45242.2|45262.2|45242.2|45259.7|45239.7|4
1646120930000|2022-03-01 07:48:50|45264.7|45244.7|45267.1|45247.1|45267.1|45247.1|45264.7|45244.7|4
1646120940000|2022-03-01 07:49:00|45267.2|45247.2|45259.7|45239.7|45267.2|45247.2|45254.7|45234.7|9
1646120950000|2022-03-01 07:49:10|45262.2|45242.2|45264.7|45244.7|45264.7|45244.7|45259.7|45239.7|6
1646120960000|2022-03-01 07:49:20|45267.2|45247.2|45272.2|45252.2|45272.2|45252.2|45267.2|45247.2|5
1646120970000|2022-03-01 07:49:30|45269.7|45249.7|45269.7|45249.7|45272.1|45252.1|45267.1|45247.1|2
1646120980000|2022-03-01 07:49:40|45274.7|45254.7|45274.7|45254.7|45277.2|45257.2|45274.7|45254.7|11
1646121000000|2022-03-01 07:50:00|45277.1|45257.1|45274.7|45254.7|45277.2|45257.2|45274.7|45254.7|1
1646121010000|2022-03-01 07:50:10|45277.1|45257.1|45282.2|45262.2|45282.2|45262.2|45277.1|45257.1|22
1646121020000|2022-03-01 07:50:20|45287|45267|45309.7|45289.7|45351.7|45331.7|45287|45267|73
1646121030000|2022-03-01 07:50:30|45312.1|45292.1|45314.8|45294.8|45314.8|45294.8|45312.1|45292.1|22
1646121040000|2022-03-01 07:50:40|45317.2|45297.2|45317.3|45297.3|45319.7|45299.7|45314.8|45294.8|26
1646121050000|2022-03-01 07:50:50|45314.9|45294.9|45317.2|45297.2|45329.3|45309.3|45314.9|45294.9|10
1646121060000|2022-03-01 07:51:00|45314.7|45294.7|45307.2|45287.2|45314.7|45294.7|45307.2|45287.2|5
1646121070000|2022-03-01 07:51:10|45304.7|45284.7|45299.7|45279.7|45304.7|45284.7|45299.7|45279.7|3
1646121080000|2022-03-01 07:51:20|45302.2|45282.2|45304.7|45284.7|45304.7|45284.7|45302.1|45282.1|9
1646121090000|2022-03-01 07:51:30|45307.2|45287.2|45302.2|45282.2|45307.2|45287.2|45302.2|45282.2|6
1646121100000|2022-03-01 07:51:40|45302.3|45282.3|45307.3|45287.3|45307.3|45287.3|45302.2|45282.2|10
1646121110000|2022-03-01 07:51:50|45309.7|45289.7|45304.7|45284.7|45309.7|45289.7|45302.3|45282.3|9
1646121120000|2022-03-01 07:52:00|45307.1|45287.1|45307.2|45287.2|45307.2|45287.2|45307.1|45287.1|8
1646121130000|2022-03-01 07:52:10|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45302.2|45282.2|5
1646121140000|2022-03-01 07:52:20|45302.2|45282.2|45304.7|45284.7|45304.7|45284.7|45302.2|45282.2|1
1646121150000|2022-03-01 07:52:30|45302.3|45282.3|45299.8|45279.8|45302.3|45282.3|45299.7|45279.7|3
1646121160000|2022-03-01 07:52:40|45299.7|45279.7|45289.8|45269.8|45304.6|45284.6|45289.8|45269.8|5
1646121170000|2022-03-01 07:52:50|45289.7|45269.7|45294.7|45274.7|45294.7|45274.7|45289.7|45269.7|5
1646121180000|2022-03-01 07:53:00|45292.3|45272.3|45289.7|45269.7|45292.3|45272.3|45289.7|45269.7|9
1646121190000|2022-03-01 07:53:10|45287.2|45267.2|45289.7|45269.7|45289.7|45269.7|45287.2|45267.2|0
1646121200000|2022-03-01 07:53:20|45287.3|45267.3|45274.8|45254.8|45287.3|45267.3|45274.8|45254.8|12
1646121210000|2022-03-01 07:53:30|45262.1|45242.1|45264.7|45244.7|45264.7|45244.7|45259.7|45239.7|6
1646121220000|2022-03-01 07:53:40|45267.1|45247.1|45269.8|45249.8|45269.8|45249.8|45267.1|45247.1|1
1646121230000|2022-03-01 07:53:50|||||||||2
1646121240000|2022-03-01 07:54:00|45267.3|45247.3|45269.8|45249.8|45269.8|45249.8|45267.3|45247.3|3
1646121250000|2022-03-01 07:54:10|45267.4|45247.4|45269.8|45249.8|45269.8|45249.8|45267.3|45247.3|1
1646121260000|2022-03-01 07:54:20|45267.3|45247.3|45264.8|45244.8|45267.3|45247.3|45264.8|45244.8|2
1646121270000|2022-03-01 07:54:30|45262.4|45242.4|45262.2|45242.2|45262.4|45242.4|45262.2|45242.2|6
1646121280000|2022-03-01 07:54:40|45259.7|45239.7|45254.7|45234.7|45259.7|45239.7|45254.7|45234.7|5
1646121300000|2022-03-01 07:55:00|45257.2|45237.2|45249.7|45229.7|45259.7|45239.7|45249.7|45229.7|8
1646121310000|2022-03-01 07:55:10|45254.7|45234.7|45249.7|45229.7|45254.7|45234.7|45249.7|45229.7|9
1646121320000|2022-03-01 07:55:20|45247.2|45227.2|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|5
1646121330000|2022-03-01 07:55:30|45252.1|45232.1|45252.2|45232.2|45254.7|45234.7|45252.1|45232.1|4
1646121340000|2022-03-01 07:55:40|45254.7|45234.7|45254.7|45234.7|45254.7|45234.7|45254.7|45234.7|1
1646121350000|2022-03-01 07:55:50|45264.5|45244.5|45259.7|45239.7|45264.5|45244.5|45257.2|45237.2|5
1646121360000|2022-03-01 07:56:00|45257.2|45237.2|45252.2|45232.2|45257.2|45237.2|45252.2|45232.2|6
1646121370000|2022-03-01 07:56:10|45249.8|45229.8|45247.2|45227.2|45249.8|45229.8|45247.2|45227.2|5
1646121380000|2022-03-01 07:56:20|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|0
1646121390000|2022-03-01 07:56:30|45249.7|45229.7|45244.7|45224.7|45249.7|45229.7|45244.7|45224.7|3
1646121400000|2022-03-01 07:56:40|45242.3|45222.3|45242.3|45222.3|45244.7|45224.7|45242.3|45222.3|1
1646121410000|2022-03-01 07:56:50|45247.1|45227.1|45249.8|45229.8|45249.8|45229.8|45247.1|45227.1|1
1646121420000|2022-03-01 07:57:00|45249.7|45229.7|45254.6|45234.6|45254.6|45234.6|45247.2|45227.2|2
1646121430000|2022-03-01 07:57:10|45252.2|45232.2|45254.7|45234.7|45254.7|45234.7|45249.7|45229.7|3
1646121440000|2022-03-01 07:57:20|45254.6|45234.6|45249.7|45229.7|45254.6|45234.6|45249.7|45229.7|2
1646121450000|2022-03-01 07:57:30|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|45247.3|45227.3|0
1646121460000|2022-03-01 07:57:40|45249.7|45229.7|45244.8|45224.8|45249.7|45229.7|45244.8|45224.8|4
1646121470000|2022-03-01 07:57:50|45247.2|45227.2|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|1
1646121480000|2022-03-01 07:58:00|45247.3|45227.3|45244.7|45224.7|45249.7|45229.7|45244.7|45224.7|5
1646121490000|2022-03-01 07:58:10|45247.1|45227.1|45244.6|45224.6|45247.2|45227.2|45244.6|45224.6|4
1646121500000|2022-03-01 07:58:20|45242.2|45222.2|45244.6|45224.6|45244.6|45224.6|45242.1|45222.1|12
1646121510000|2022-03-01 07:58:30|45242.2|45222.2|45244.7|45224.7|45249.7|45229.7|45242.2|45222.2|10
1646121520000|2022-03-01 07:58:40|||||||||1
1646121530000|2022-03-01 07:58:50|45244.8|45224.8|45247.4|45227.4|45247.4|45227.4|45244.8|45224.8|2
1646121540000|2022-03-01 07:59:00|45247.3|45227.3|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|5
1646121550000|2022-03-01 07:59:10|45252.3|45232.3|45252.2|45232.2|45257.1|45237.1|45252.2|45232.2|5
1646121560000|2022-03-01 07:59:20|45249.8|45229.8|45249.7|45229.7|45252.3|45232.3|45249.7|45229.7|0
1646121570000|2022-03-01 07:59:30|45252.1|45232.1|45254.7|45234.7|45254.7|45234.7|45249.7|45229.7|1
1646121580000|2022-03-01 07:59:40|45252.3|45232.3|45252.2|45232.2|45252.3|45232.3|45252.2|45232.2|0
1646121590000|2022-03-01 07:59:50|45254.6|45234.6|45257.3|45237.3|45262.1|45242.1|45254.6|45234.6|9
1646121600000|2022-03-01 08:00:00|45252.2|45232.2|45259.7|45239.7|45262.2|45242.2|45247.2|45227.2|31
1646121610000|2022-03-01 08:00:10|45259.6|45239.6|45267.1|45247.1|45267.1|45247.1|45254.7|45234.7|8
1646121620000|2022-03-01 08:00:20|45269.7|45249.7|45274.7|45254.7|45274.7|45254.7|45259.7|45239.7|4
1646121630000|2022-03-01 08:00:30|45277.1|45257.1|45274.7|45254.7|45279.7|45259.7|45274.7|45254.7|4
1646121640000|2022-03-01 08:00:40|45272.3|45252.3|45272.2|45252.2|45274.7|45254.7|45272.2|45252.2|2
1646121650000|2022-03-01 08:00:50|45269.8|45249.8|45272.1|45252.1|45272.1|45252.1|45264.7|45244.7|0
1646121660000|2022-03-01 08:01:00|45267.2|45247.2|45282.2|45262.2|45282.2|45262.2|45267.2|45247.2|17
1646121670000|2022-03-01 08:01:10|45287.2|45267.2|45284.7|45264.7|45287.2|45267.2|45284.7|45264.7|9
1646121680000|2022-03-01 08:01:20|45284.6|45264.6|45282.3|45262.3|45284.6|45264.6|45279.7|45259.7|3
1646121690000|2022-03-01 08:01:30|45282.2|45262.2|45284.8|45264.8|45284.8|45264.8|45282.2|45262.2|1
1646121700000|2022-03-01 08:01:40|45279.7|45259.7|45282.2|45262.2|45282.2|45262.2|45279.7|45259.7|5
1646121710000|2022-03-01 08:01:50|45284.7|45264.7|45282.3|45262.3|45289.6|45269.6|45282.3|45262.3|7
1646121720000|2022-03-01 08:02:00|45284.7|45264.7|45292.3|45272.3|45294.7|45274.7|45284.6|45264.6|12
1646121730000|2022-03-01 08:02:10|45289.8|45269.8|45284.6|45264.6|45292.2|45272.2|45282.2|45262.2|2
1646121740000|2022-03-01 08:02:20|45282.2|45262.2|45284.7|45264.7|45284.7|45264.7|45279.8|45259.8|3
1646121750000|2022-03-01 08:02:30|45287.2|45267.2|45282.3|45262.3|45287.2|45267.2|45279.8|45259.8|6
1646121760000|2022-03-01 08:02:40|45282.2|45262.2|45284.7|45264.7|45284.7|45264.7|45282.2|45262.2|0
1646121770000|2022-03-01 08:02:50|45284.6|45264.6|45287.2|45267.2|45289.6|45269.6|45282.2|45262.2|9
1646121780000|2022-03-01 08:03:00|45289.6|45269.6|45287.2|45267.2|45289.6|45269.6|45282.2|45262.2|16
1646121790000|2022-03-01 08:03:10|45284.7|45264.7|45292.1|45272.1|45292.1|45272.1|45282.3|45262.3|6
1646121800000|2022-03-01 08:03:20|45294.5|45274.5|45289.6|45269.6|45294.5|45274.5|45289.6|45269.6|4
1646121810000|2022-03-01 08:03:30|45287.3|45267.3|45284.7|45264.7|45287.3|45267.3|45284.6|45264.6|2
1646121820000|2022-03-01 08:03:40|45284.6|45264.6|45284.7|45264.7|45284.7|45264.7|45282.2|45262.2|4
1646121830000|2022-03-01 08:03:50|45284.6|45264.6|45282.1|45262.1|45284.7|45264.7|45279.7|45259.7|0
1646121840000|2022-03-01 08:04:00|45284.5|45264.5|45284.7|45264.7|45284.7|45264.7|45282.2|45262.2|3
1646121850000|2022-03-01 08:04:10|45287.1|45267.1|45294.7|45274.7|45294.7|45274.7|45287.1|45267.1|6
1646121860000|2022-03-01 08:04:20|45297.2|45277.2|45287.2|45267.2|45297.2|45277.2|45287.2|45267.2|6
1646121870000|2022-03-01 08:04:30|45289.8|45269.8|45287.1|45267.1|45289.8|45269.8|45287.1|45267.1|4
1646121880000|2022-03-01 08:04:40|45287.2|45267.2|45289.6|45269.6|45289.6|45269.6|45284.6|45264.6|1
1646121890000|2022-03-01 08:04:50|||||||||2
1646121900000|2022-03-01 08:05:00|45292.1|45272.1|45289.7|45269.7|45292.2|45272.2|45284.6|45264.6|9
1646121910000|2022-03-01 08:05:10|45292.1|45272.1|45292.2|45272.2|45292.2|45272.2|45289.7|45269.7|2
1646121920000|2022-03-01 08:05:20|45294.7|45274.7|45314.7|45294.7|45314.7|45294.7|45294.7|45274.7|19
1646121940000|2022-03-01 08:05:40|45312.3|45292.3|45314.7|45294.7|45314.7|45294.7|45312.2|45292.2|4
1646121950000|2022-03-01 08:05:50|45317.2|45297.2|45317.2|45297.2|45319.6|45299.6|45317.2|45297.2|10
1646121960000|2022-03-01 08:06:00|45319.6|45299.6|45322.2|45302.2|45327.1|45307.1|45314.7|45294.7|21
1646121970000|2022-03-01 08:06:10|45322.3|45302.3|45324.7|45304.7|45324.7|45304.7|45319.7|45299.7|1
1646121980000|2022-03-01 08:06:20|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|45327.1|45307.1|3
1646121990000|2022-03-01 08:06:30|45327.2|45307.2|45337|45317|45337|45317|45327.2|45307.2|6
1646122000000|2022-03-01 08:06:40|45337.1|45317.1|45339.6|45319.6|45339.6|45319.6|45337.1|45317.1|2
1646122010000|2022-03-01 08:06:50|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|45337.2|45317.2|15
1646122020000|2022-03-01 08:07:00|45339.8|45319.8|45364.7|45344.7|45364.7|45344.7|45339.8|45319.8|21
1646122030000|2022-03-01 08:07:10|45369.7|45349.7|45369.7|45349.7|45374.7|45354.7|45369.7|45349.7|17
1646122040000|2022-03-01 08:07:20|45374.7|45354.7|45377.1|45357.1|45377.1|45357.1|45374.7|45354.7|5
1646122050000|2022-03-01 08:07:30|45377.2|45357.2|45372.1|45352.1|45389.6|45369.6|45372.1|45352.1|24
1646122060000|2022-03-01 08:07:40|45374.5|45354.5|45377.1|45357.1|45377.1|45357.1|45374.5|45354.5|2
1646122070000|2022-03-01 08:07:50|45372.2|45352.2|45372.2|45352.2|45374.6|45354.6|45372.2|45352.2|5
1646122080000|2022-03-01 08:08:00|45374.7|45354.7|45362.3|45342.3|45374.7|45354.7|45362.3|45342.3|19
1646122090000|2022-03-01 08:08:10|45359.8|45339.8|45349.7|45329.7|45359.8|45339.8|45349.7|45329.7|12
1646122100000|2022-03-01 08:08:20|45352.2|45332.2|45347.2|45327.2|45352.2|45332.2|45344.8|45324.8|8
1646122110000|2022-03-01 08:08:30|45344.7|45324.7|45344.7|45324.7|45347.2|45327.2|45344.7|45324.7|1
1646122120000|2022-03-01 08:08:40|45347.2|45327.2|45347.2|45327.2|45347.2|45327.2|45344.7|45324.7|4
1646122130000|2022-03-01 08:08:50|45344.8|45324.8|45347.1|45327.1|45347.1|45327.1|45344.8|45324.8|0
1646122140000|2022-03-01 08:09:00|45347.2|45327.2|45349.7|45329.7|45349.7|45329.7|45347.2|45327.2|1
1646122150000|2022-03-01 08:09:10|45349.8|45329.8|45354.7|45334.7|45357.2|45337.2|45349.8|45329.8|2
1646122160000|2022-03-01 08:09:20|45359.7|45339.7|45357.2|45337.2|45359.7|45339.7|45357.2|45337.2|4
1646122170000|2022-03-01 08:09:30|45354.8|45334.8|45354.7|45334.7|45354.8|45334.8|45354.7|45334.7|2
1646122180000|2022-03-01 08:09:40|45357.2|45337.2|45359.7|45339.7|45359.7|45339.7|45357.2|45337.2|3
1646122190000|2022-03-01 08:09:50|45357.2|45337.2|45364.7|45344.7|45364.7|45344.7|45357.2|45337.2|7
1646122200000|2022-03-01 08:10:00|45364.6|45344.6|45367.2|45347.2|45367.2|45347.2|45364.6|45344.6|0
1646122210000|2022-03-01 08:10:10|45369.6|45349.6|45369.7|45349.7|45369.7|45349.7|45369.6|45349.6|4
1646122220000|2022-03-01 08:10:20|45367.3|45347.3|45367.2|45347.2|45372.1|45352.1|45367.2|45347.2|1
1646122230000|2022-03-01 08:10:30|45369.6|45349.6|45372.2|45352.2|45372.2|45352.2|45369.6|45349.6|2
1646122240000|2022-03-01 08:10:40|45374.7|45354.7|45367.2|45347.2|45374.7|45354.7|45367.2|45347.2|9
1646122250000|2022-03-01 08:10:50|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|45364.7|45344.7|3
1646122260000|2022-03-01 08:11:00|||||||||4
1646122270000|2022-03-01 08:11:10|45362.3|45342.3|45357.3|45337.3|45362.3|45342.3|45357.3|45337.3|3
1646122280000|2022-03-01 08:11:20|45354.8|45334.8|45359.7|45339.7|45359.7|45339.7|45354.8|45334.8|1
1646122290000|2022-03-01 08:11:30|45357.2|45337.2|45357.2|45337.2|45359.7|45339.7|45357.2|45337.2|0
1646122300000|2022-03-01 08:11:40|45354.7|45334.7|45359.7|45339.7|45359.7|45339.7|45354.7|45334.7|5
1646122310000|2022-03-01 08:11:50|45362.2|45342.2|45364.7|45344.7|45364.7|45344.7|45359.8|45339.8|5
1646122320000|2022-03-01 08:12:00|45364.6|45344.6|45372.2|45352.2|45372.2|45352.2|45362.2|45342.2|19
1646122330000|2022-03-01 08:12:10|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45364.7|45344.7|8
1646122340000|2022-03-01 08:12:20|45372.2|45352.2|45364.7|45344.7|45372.2|45352.2|45364.7|45344.7|2
1646122350000|2022-03-01 08:12:30|45362.3|45342.3|45362.2|45342.2|45362.3|45342.3|45362.2|45342.2|2
1646122360000|2022-03-01 08:12:40|45359.8|45339.8|45354.7|45334.7|45359.8|45339.8|45354.7|45334.7|2
1646122370000|2022-03-01 08:12:50|45357.1|45337.1|45359.7|45339.7|45359.7|45339.7|45354.7|45334.7|1
1646122380000|2022-03-01 08:13:00|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|45362.2|45342.2|3
1646122390000|2022-03-01 08:13:10|45364.6|45344.6|45364.7|45344.7|45367.1|45347.1|45364.6|45344.6|3
1646122400000|2022-03-01 08:13:20|45367.1|45347.1|45367.2|45347.2|45369.7|45349.7|45367.1|45347.1|4
1646122410000|2022-03-01 08:13:30|45364.8|45344.8|45367.2|45347.2|45369.7|45349.7|45364.8|45344.8|4
1646122420000|2022-03-01 08:13:40|45369.5|45349.5|45369.7|45349.7|45369.7|45349.7|45367.2|45347.2|1
1646122430000|2022-03-01 08:13:50|45369.6|45349.6|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|1
1646122440000|2022-03-01 08:14:00|45364.7|45344.7|45352.1|45332.1|45364.7|45344.7|45352.1|45332.1|6
1646122450000|2022-03-01 08:14:10|45354.5|45334.5|45349.7|45329.7|45354.6|45334.6|45344.7|45324.7|2
1646122460000|2022-03-01 08:14:20|45347.3|45327.3|45349.7|45329.7|45349.7|45329.7|45347.3|45327.3|1
1646122470000|2022-03-01 08:14:30|45347.3|45327.3|45344.7|45324.7|45347.3|45327.3|45344.7|45324.7|2
1646122480000|2022-03-01 08:14:40|45342.2|45322.2|45344.7|45324.7|45344.7|45324.7|45342.2|45322.2|3
1646122490000|2022-03-01 08:14:50|45342.2|45322.2|45349.8|45329.8|45349.8|45329.8|45342.2|45322.2|5
1646122500000|2022-03-01 08:15:00|45349.7|45329.7|45354.7|45334.7|45354.8|45334.8|45349.7|45329.7|12
1646122510000|2022-03-01 08:15:10|45352.2|45332.2|45354.7|45334.7|45354.7|45334.7|45352.2|45332.2|6
1646122520000|2022-03-01 08:15:20|45357.1|45337.1|45354.8|45334.8|45357.2|45337.2|45354.7|45334.7|2
1646122530000|2022-03-01 08:15:30|45354.7|45334.7|45357.2|45337.2|45357.2|45337.2|45354.6|45334.6|0
1646122540000|2022-03-01 08:15:40|45354.7|45334.7|45354.6|45334.6|45354.7|45334.7|45354.6|45334.6|2
1646122550000|2022-03-01 08:15:50|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|45349.7|45329.7|4
1646122560000|2022-03-01 08:16:00|45349.8|45329.8|45344.7|45324.7|45352.1|45332.1|45344.7|45324.7|8
1646122570000|2022-03-01 08:16:10|45344.6|45324.6|45349.7|45329.7|45349.8|45329.8|45344.6|45324.6|6
1646122580000|2022-03-01 08:16:20|45347.3|45327.3|45354.7|45334.7|45354.7|45334.7|45347.2|45327.2|3
1646122590000|2022-03-01 08:16:30|45354.6|45334.6|45354.6|45334.6|45359.7|45339.7|45354.6|45334.6|7
1646122600000|2022-03-01 08:16:40|45354.7|45334.7|45359.7|45339.7|45359.7|45339.7|45354.6|45334.6|2
1646122610000|2022-03-01 08:16:50|45362.2|45342.2|45367.2|45347.2|45367.2|45347.2|45362.2|45342.2|4
1646122620000|2022-03-01 08:17:00|45369.6|45349.6|45372.2|45352.2|45372.2|45352.2|45369.6|45349.6|0
1646122630000|2022-03-01 08:17:10|45369.8|45349.8|45369.7|45349.7|45369.8|45349.8|45369.7|45349.7|3
1646122650000|2022-03-01 08:17:30|45367.2|45347.2|45364.7|45344.7|45367.2|45347.2|45364.7|45344.7|1
1646122660000|2022-03-01 08:17:40|45362.3|45342.3|45367.1|45347.1|45367.1|45347.1|45359.7|45339.7|4
1646122670000|2022-03-01 08:17:50|45364.7|45344.7|45364.7|45344.7|45367.1|45347.1|45364.7|45344.7|2
1646122680000|2022-03-01 08:18:00|45367.1|45347.1|45369.6|45349.6|45369.7|45349.7|45364.7|45344.7|3
1646122690000|2022-03-01 08:18:10|45369.7|45349.7|45364.7|45344.7|45369.7|45349.7|45359.7|45339.7|3
1646122700000|2022-03-01 08:18:20|45362.2|45342.2|45357.1|45337.1|45364.7|45344.7|45357.1|45337.1|1
1646122710000|2022-03-01 08:18:30|45354.7|45334.7|45352.2|45332.2|45359.6|45339.6|45352.2|45332.2|2
1646122720000|2022-03-01 08:18:40|45349.8|45329.8|45344.7|45324.7|45349.8|45329.8|45344.7|45324.7|1
1646122730000|2022-03-01 08:18:50|45342.3|45322.3|45342.2|45322.2|45342.3|45322.3|45342.2|45322.2|3
1646122740000|2022-03-01 08:19:00|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|45339.7|45319.7|4
1646122750000|2022-03-01 08:19:10|45342.1|45322.1|45342.2|45322.2|45342.2|45322.2|45342.1|45322.1|1
1646122760000|2022-03-01 08:19:20|45344.6|45324.6|45342.2|45322.2|45344.7|45324.7|45342.2|45322.2|4
1646122770000|2022-03-01 08:19:30|45344.6|45324.6|45344.7|45324.7|45344.7|45324.7|45342.2|45322.2|0
1646122780000|2022-03-01 08:19:40|45342.3|45322.3|45347.2|45327.2|45347.2|45327.2|45342.2|45322.2|7
1646122790000|2022-03-01 08:19:50|45349.7|45329.7|45352.2|45332.2|45352.2|45332.2|45347.2|45327.2|2
1646122800000|2022-03-01 08:20:00|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45347.3|45327.3|2
1646122810000|2022-03-01 08:20:10|45347.3|45327.3|45347.2|45327.2|45347.3|45327.3|45347.2|45327.2|1
1646122820000|2022-03-01 08:20:20|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|45349.7|45329.7|1
1646122830000|2022-03-01 08:20:30|45349.8|45329.8|45352.3|45332.3|45352.3|45332.3|45349.8|45329.8|2
1646122840000|2022-03-01 08:20:40|45354.7|45334.7|45362.1|45342.1|45364.5|45344.5|45354.7|45334.7|1
1646122850000|2022-03-01 08:20:50|45364.5|45344.5|45362.2|45342.2|45367|45347|45362.1|45342.1|6
1646122860000|2022-03-01 08:21:00|45364.6|45344.6|45367.1|45347.1|45367.1|45347.1|45362.2|45342.2|0
1646122870000|2022-03-01 08:21:10|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|45369.5|45349.5|3
1646122880000|2022-03-01 08:21:20|45371.9|45351.9|45377.2|45357.2|45379.6|45359.6|45371.9|45351.9|7
1646122890000|2022-03-01 08:21:30|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|45379.8|45359.8|4
1646122900000|2022-03-01 08:21:40|45382.2|45362.2|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|0
1646122910000|2022-03-01 08:21:50|45382.2|45362.2|45394.6|45374.6|45394.7|45374.7|45382.2|45362.2|12
1646122920000|2022-03-01 08:22:00|45399.6|45379.6|45397.3|45377.3|45402.1|45382.1|45397.2|45377.2|2
1646122930000|2022-03-01 08:22:10|45397.2|45377.2|45404.6|45384.6|45404.8|45384.8|45397.2|45377.2|19
1646122940000|2022-03-01 08:22:20|45404.7|45384.7|45409.6|45389.6|45414.5|45394.5|45404.7|45384.7|22
1646122950000|2022-03-01 08:22:30|45407.2|45387.2|45409.7|45389.7|45409.7|45389.7|45402.3|45382.3|16
1646122960000|2022-03-01 08:22:40|45412.1|45392.1|45407.2|45387.2|45412.2|45392.2|45407.2|45387.2|4
1646122970000|2022-03-01 08:22:50|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|45407.1|45387.1|15
1646122980000|2022-03-01 08:23:00|45397.2|45377.2|45387.2|45367.2|45397.2|45377.2|45387.2|45367.2|26
1646122990000|2022-03-01 08:23:10|45377.3|45357.3|45362.2|45342.2|45377.3|45357.3|45362.2|45342.2|13
1646123000000|2022-03-01 08:23:20|45359.7|45339.7|45362.2|45342.2|45362.2|45342.2|45357.3|45337.3|7
1646123010000|2022-03-01 08:23:30|45364.6|45344.6|45369.7|45349.7|45369.7|45349.7|45364.6|45344.6|3
1646123020000|2022-03-01 08:23:40|45367.2|45347.2|45359.6|45339.6|45367.2|45347.2|45359.6|45339.6|5
1646123030000|2022-03-01 08:23:50|45357.2|45337.2|45357.2|45337.2|45359.6|45339.6|45357.1|45337.1|1
1646123040000|2022-03-01 08:24:00|45357.1|45337.1|45354.6|45334.6|45359.5|45339.5|45354.6|45334.6|2
1646123050000|2022-03-01 08:24:10|45354.7|45334.7|45354.6|45334.6|45354.8|45334.8|45352.2|45332.2|2
1646123060000|2022-03-01 08:24:20|45352.2|45332.2|45354.8|45334.8|45354.8|45334.8|45352.2|45332.2|2
1646123070000|2022-03-01 08:24:30|45354.7|45334.7|45349.7|45329.7|45354.7|45334.7|45349.7|45329.7|2
1646123080000|2022-03-01 08:24:40|45352.1|45332.1|45344.7|45324.7|45352.1|45332.1|45344.7|45324.7|2
1646123090000|2022-03-01 08:24:50|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45339.7|45319.7|5
1646123100000|2022-03-01 08:25:00|45339.8|45319.8|45339.7|45319.7|45339.8|45319.8|45337.2|45317.2|15
1646123110000|2022-03-01 08:25:10|45342.2|45322.2|45342.2|45322.2|45342.2|45322.2|45339.8|45319.8|0
1646123120000|2022-03-01 08:25:20|45339.7|45319.7|45337.2|45317.2|45339.7|45319.7|45337.2|45317.2|4
1646123130000|2022-03-01 08:25:30|45339.7|45319.7|45337.2|45317.2|45339.7|45319.7|45334.6|45314.6|2
1646123140000|2022-03-01 08:25:40|45332.2|45312.2|45322.2|45302.2|45332.2|45312.2|45322.2|45302.2|10
1646123150000|2022-03-01 08:25:50|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|45317.3|45297.3|6
1646123160000|2022-03-01 08:26:00|45317.2|45297.2|45317.1|45297.1|45317.2|45297.2|45317.1|45297.1|1
1646123170000|2022-03-01 08:26:10|45317|45297|45319.7|45299.7|45319.7|45299.7|45317|45297|5
1646123180000|2022-03-01 08:26:20|45322.2|45302.2|45324.7|45304.7|45324.7|45304.7|45319.7|45299.7|1
1646123190000|2022-03-01 08:26:30|45327.2|45307.2|45334.7|45314.7|45337.2|45317.2|45324.7|45304.7|1
1646123200000|2022-03-01 08:26:40|45337.1|45317.1|45364.7|45344.7|45364.7|45344.7|45334.7|45314.7|16
1646123210000|2022-03-01 08:26:50|45367.1|45347.1|45364.7|45344.7|45367.2|45347.2|45362.2|45342.2|6
1646123220000|2022-03-01 08:27:00|45367.1|45347.1|45367.2|45347.2|45367.2|45347.2|45367.1|45347.1|7
1646123230000|2022-03-01 08:27:10|45369.7|45349.7|45374.7|45354.7|45377.2|45357.2|45369.7|45349.7|9
1646123240000|2022-03-01 08:27:20|45377.1|45357.1|45379.7|45359.7|45382.2|45362.2|45377.1|45357.1|7
1646123250000|2022-03-01 08:27:30|45382.2|45362.2|45379.7|45359.7|45384.7|45364.7|45377.2|45357.2|12
1646123260000|2022-03-01 08:27:40|45379.6|45359.6|45374.7|45354.7|45379.7|45359.7|45374.7|45354.7|3
1646123270000|2022-03-01 08:27:50|45377.1|45357.1|45377.2|45357.2|45377.2|45357.2|45374.7|45354.7|0
1646123280000|2022-03-01 08:28:00|45374.7|45354.7|45374.6|45354.6|45377.2|45357.2|45372.2|45352.2|8
1646123290000|2022-03-01 08:28:10|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|1
1646123300000|2022-03-01 08:28:20|45374.8|45354.8|45374.7|45354.7|45377.2|45357.2|45374.7|45354.7|1
1646123310000|2022-03-01 08:28:30|45372.3|45352.3|45374.7|45354.7|45374.7|45354.7|45372.2|45352.2|0
1646123320000|2022-03-01 08:28:40|45372.2|45352.2|45377.2|45357.2|45379.7|45359.7|45372.2|45352.2|1
1646123330000|2022-03-01 08:28:50|45379.6|45359.6|45384.6|45364.6|45384.7|45364.7|45379.6|45359.6|6
1646123340000|2022-03-01 08:29:00|45384.7|45364.7|45379.7|45359.7|45384.7|45364.7|45377.2|45357.2|4
1646123350000|2022-03-01 08:29:10|||||||||2
1646123360000|2022-03-01 08:29:20|||||||||1
1646123370000|2022-03-01 08:29:30|45377.3|45357.3|45372.2|45352.2|45377.3|45357.3|45369.7|45349.7|0
1646123380000|2022-03-01 08:29:40|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|45369.7|45349.7|4
1646123390000|2022-03-01 08:29:50|45367.3|45347.3|45369.7|45349.7|45374.7|45354.7|45367.3|45347.3|0
1646123400000|2022-03-01 08:30:00|45372.2|45352.2|45374.7|45354.7|45374.7|45354.7|45369.7|45349.7|7
1646123410000|2022-03-01 08:30:10|45374.8|45354.8|45374.7|45354.7|45374.8|45354.8|45369.8|45349.8|2
1646123420000|2022-03-01 08:30:20|45377.1|45357.1|45377.2|45357.2|45382.2|45362.2|45374.8|45354.8|9
1646123430000|2022-03-01 08:30:30|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|45374.7|45354.7|2
1646123440000|2022-03-01 08:30:40|45377.2|45357.2|45374.8|45354.8|45377.2|45357.2|45372.2|45352.2|1
1646123450000|2022-03-01 08:30:50|45374.7|45354.7|45374.7|45354.7|45377.2|45357.2|45372.2|45352.2|8
1646123460000|2022-03-01 08:31:00|45372.3|45352.3|45369.7|45349.7|45372.3|45352.3|45369.7|45349.7|5
1646123470000|2022-03-01 08:31:10|45372.1|45352.1|45372.2|45352.2|45372.2|45352.2|45369.7|45349.7|1
1646123480000|2022-03-01 08:31:20|45374.6|45354.6|45369.7|45349.7|45374.6|45354.6|45369.7|45349.7|2
1646123490000|2022-03-01 08:31:30|45372.2|45352.2|45369.7|45349.7|45372.2|45352.2|45369.7|45349.7|1
1646123500000|2022-03-01 08:31:40|45367.2|45347.2|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|0
1646123510000|2022-03-01 08:31:50|45369.6|45349.6|45369.7|45349.7|45369.7|45349.7|45367.3|45347.3|0
1646123520000|2022-03-01 08:32:00|45372.2|45352.2|45369.7|45349.7|45372.2|45352.2|45367.2|45347.2|6
1646123530000|2022-03-01 08:32:10|45372.1|45352.1|45374.7|45354.7|45374.7|45354.7|45372.1|45352.1|3
1646123540000|2022-03-01 08:32:20|45372.2|45352.2|45377.2|45357.2|45382.2|45362.2|45372.2|45352.2|11
1646123550000|2022-03-01 08:32:30|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|0
1646123560000|2022-03-01 08:32:40|45382.2|45362.2|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|0
1646123570000|2022-03-01 08:32:50|45382.1|45362.1|45384.7|45364.7|45384.7|45364.7|45382.1|45362.1|2
1646123580000|2022-03-01 08:33:00|45387.1|45367.1|45384.6|45364.6|45387.1|45367.1|45382.2|45362.2|3
1646123590000|2022-03-01 08:33:10|45387.1|45367.1|45389.7|45369.7|45389.7|45369.7|45387.1|45367.1|1
1646123600000|2022-03-01 08:33:20|45392.1|45372.1|45392.2|45372.2|45392.2|45372.2|45389.7|45369.7|11
1646123610000|2022-03-01 08:33:30|45389.7|45369.7|45389.7|45369.7|45389.7|45369.7|45387.3|45367.3|6
1646123620000|2022-03-01 08:33:40|45392.2|45372.2|45394.7|45374.7|45397.2|45377.2|45392.2|45372.2|11
1646123650000|2022-03-01 08:34:10|45392.2|45372.2|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|3
1646123660000|2022-03-01 08:34:20|45394.6|45374.6|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|0
1646123670000|2022-03-01 08:34:30|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|2
1646123680000|2022-03-01 08:34:40|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|45392.2|45372.2|5
1646123690000|2022-03-01 08:34:50|45389.8|45369.8|45387.2|45367.2|45392.2|45372.2|45387.2|45367.2|2
1646123700000|2022-03-01 08:35:00|45384.7|45364.7|45384.7|45364.7|45384.7|45364.7|45379.7|45359.7|0
1646123710000|2022-03-01 08:35:10|45387.2|45367.2|45389.7|45369.7|45389.7|45369.7|45384.7|45364.7|6
1646123720000|2022-03-01 08:35:20|45387.2|45367.2|45387.2|45367.2|45389.7|45369.7|45384.7|45364.7|2
1646123730000|2022-03-01 08:35:30|45389.6|45369.6|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|2
1646123740000|2022-03-01 08:35:40|45387.2|45367.2|45379.6|45359.6|45387.2|45367.2|45379.6|45359.6|9
1646123750000|2022-03-01 08:35:50|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|45377.2|45357.2|3
1646123760000|2022-03-01 08:36:00|45377.1|45357.1|45374.7|45354.7|45377.2|45357.2|45374.7|45354.7|3
1646123770000|2022-03-01 08:36:10|||||||||1
1646123780000|2022-03-01 08:36:20|||||||||3
1646123790000|2022-03-01 08:36:30|45377.1|45357.1|45379.7|45359.7|45379.7|45359.7|45377.1|45357.1|7
1646123800000|2022-03-01 08:36:40|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|3
1646123820000|2022-03-01 08:37:00|45384.7|45364.7|45387.2|45367.2|45387.2|45367.2|45382.2|45362.2|8
1646123830000|2022-03-01 08:37:10|45389.6|45369.6|45392.2|45372.2|45392.2|45372.2|45389.6|45369.6|9
1646123840000|2022-03-01 08:37:20|45392.1|45372.1|45389.7|45369.7|45394.7|45374.7|45389.7|45369.7|9
1646123850000|2022-03-01 08:37:30|45387.2|45367.2|45392.2|45372.2|45392.2|45372.2|45387.2|45367.2|0
1646123860000|2022-03-01 08:37:40|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|1
1646123870000|2022-03-01 08:37:50|45397.1|45377.1|45397.1|45377.1|45399.6|45379.6|45397.1|45377.1|4
1646123880000|2022-03-01 08:38:00|45397.2|45377.2|45394.7|45374.7|45397.2|45377.2|45394.6|45374.6|2
1646123890000|2022-03-01 08:38:10|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|1
1646123900000|2022-03-01 08:38:20|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|45394.6|45374.6|0
1646123910000|2022-03-01 08:38:30|45394.7|45374.7|45397.2|45377.2|45397.2|45377.2|45394.6|45374.6|4
1646123920000|2022-03-01 08:38:40|||||||||5
1646123930000|2022-03-01 08:38:50|45399.7|45379.7|45397.2|45377.2|45399.7|45379.7|45397.2|45377.2|4
1646123940000|2022-03-01 08:39:00|45394.7|45374.7|45392.3|45372.3|45394.7|45374.7|45389.8|45369.8|8
1646123950000|2022-03-01 08:39:10|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|1
1646123970000|2022-03-01 08:39:30|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|4
1646123980000|2022-03-01 08:39:40|45394.6|45374.6|45394.6|45374.6|45394.7|45374.7|45394.6|45374.6|2
1646123990000|2022-03-01 08:39:50|45394.7|45374.7|45394.6|45374.6|45394.7|45374.7|45394.6|45374.6|1
1646124000000|2022-03-01 08:40:00|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|1
1646124010000|2022-03-01 08:40:10|||||||||1
1646124020000|2022-03-01 08:40:20|45397.2|45377.2|45412.2|45392.2|45412.2|45392.2|45397.2|45377.2|29
1646124030000|2022-03-01 08:40:30|45409.7|45389.7|45409.7|45389.7|45412.2|45392.2|45407.2|45387.2|14
1646124040000|2022-03-01 08:40:40|45407.3|45387.3|45407.2|45387.2|45412.2|45392.2|45407.2|45387.2|1
1646124050000|2022-03-01 08:40:50|45409.7|45389.7|45407.2|45387.2|45409.7|45389.7|45407.2|45387.2|6
1646124060000|2022-03-01 08:41:00|45404.7|45384.7|45402.2|45382.2|45404.7|45384.7|45399.8|45379.8|6
1646124070000|2022-03-01 08:41:10|45404.6|45384.6|45404.7|45384.7|45404.7|45384.7|45402.2|45382.2|1
1646124080000|2022-03-01 08:41:20|45407.1|45387.1|45407.2|45387.2|45407.2|45387.2|45407.1|45387.1|1
1646124090000|2022-03-01 08:41:30|45404.8|45384.8|45404.7|45384.7|45407.2|45387.2|45404.7|45384.7|3
1646124100000|2022-03-01 08:41:40|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|45402.2|45382.2|3
1646124110000|2022-03-01 08:41:50|45404.8|45384.8|45402.2|45382.2|45404.8|45384.8|45399.7|45379.7|7
1646124120000|2022-03-01 08:42:00|||||||||2
1646124130000|2022-03-01 08:42:10|||||||||2
1646124140000|2022-03-01 08:42:20|45399.7|45379.7|45402.2|45382.2|45402.2|45382.2|45399.7|45379.7|1
1646124150000|2022-03-01 08:42:30|45407.1|45387.1|45402.2|45382.2|45407.2|45387.2|45402.2|45382.2|4
1646124160000|2022-03-01 08:42:40|||||||||1
1646124180000|2022-03-01 08:43:00|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|9
1646124190000|2022-03-01 08:43:10|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|3
1646124200000|2022-03-01 08:43:20|||||||||1
1646124220000|2022-03-01 08:43:40|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|0
1646124230000|2022-03-01 08:43:50|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|0
1646124240000|2022-03-01 08:44:00|45394.8|45374.8|45394.7|45374.7|45397.2|45377.2|45389.8|45369.8|6
1646124250000|2022-03-01 08:44:10|45392.2|45372.2|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|2
1646124270000|2022-03-01 08:44:30|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|2
1646124280000|2022-03-01 08:44:40|45394.8|45374.8|45394.7|45374.7|45394.8|45374.8|45394.7|45374.7|0
1646124290000|2022-03-01 08:44:50|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45394.6|45374.6|0
1646124300000|2022-03-01 08:45:00|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|1
1646124310000|2022-03-01 08:45:10|45392.4|45372.4|45394.7|45374.7|45397.2|45377.2|45392.2|45372.2|7
1646124330000|2022-03-01 08:45:30|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|0
1646124340000|2022-03-01 08:45:40|45397.2|45377.2|45394.7|45374.7|45397.2|45377.2|45394.6|45374.6|1
1646124350000|2022-03-01 08:45:50|45392.2|45372.2|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|2
1646124360000|2022-03-01 08:46:00|45397.2|45377.2|45402.2|45382.2|45402.2|45382.2|45397.2|45377.2|5
1646124380000|2022-03-01 08:46:20|45402.3|45382.3|45412.2|45392.2|45414.6|45394.6|45402.3|45382.3|10
1646124390000|2022-03-01 08:46:30|45414.6|45394.6|45412.2|45392.2|45414.6|45394.6|45412.2|45392.2|2
1646124400000|2022-03-01 08:46:40|45414.6|45394.6|45422.2|45402.2|45422.2|45402.2|45414.6|45394.6|26
1646124410000|2022-03-01 08:46:50|45424.7|45404.7|45424.7|45404.7|45424.7|45404.7|45422.2|45402.2|2
1646124420000|2022-03-01 08:47:00|45422.3|45402.3|45422.2|45402.2|45427.1|45407.1|45422.2|45402.2|9
1646124430000|2022-03-01 08:47:10|45417.2|45397.2|45414.7|45394.7|45417.2|45397.2|45409.7|45389.7|9
1646124440000|2022-03-01 08:47:20|45412.2|45392.2|45407.2|45387.2|45414.7|45394.7|45404.7|45384.7|4
1646124450000|2022-03-01 08:47:30|45409.7|45389.7|45389.7|45369.7|45409.7|45389.7|45389.6|45369.6|61
1646124460000|2022-03-01 08:47:40|45387.2|45367.2|45392.2|45372.2|45392.2|45372.2|45387.2|45367.2|4
1646124470000|2022-03-01 08:47:50|45394.7|45374.7|45397.2|45377.2|45399.7|45379.7|45394.7|45374.7|3
1646124480000|2022-03-01 08:48:00|45394.8|45374.8|45394.7|45374.7|45394.8|45374.8|45394.6|45374.6|0
1646124490000|2022-03-01 08:48:10|45394.6|45374.6|45394.7|45374.7|45394.7|45374.7|45392.2|45372.2|0
1646124500000|2022-03-01 08:48:20|45394.6|45374.6|45392.3|45372.3|45397.1|45377.1|45392.2|45372.2|7
1646124510000|2022-03-01 08:48:30|45392.2|45372.2|45379.7|45359.7|45392.2|45372.2|45377.3|45357.3|5
1646124520000|2022-03-01 08:48:40|45377.3|45357.3|45379.7|45359.7|45379.7|45359.7|45377.3|45357.3|2
1646124530000|2022-03-01 08:48:50|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45379.6|45359.6|4
1646124540000|2022-03-01 08:49:00|45379.8|45359.8|45389.7|45369.7|45389.7|45369.7|45379.8|45359.8|4
1646124550000|2022-03-01 08:49:10|45389.6|45369.6|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|7
1646124560000|2022-03-01 08:49:20|45387.2|45367.2|45389.7|45369.7|45389.7|45369.7|45387.2|45367.2|2
1646124570000|2022-03-01 08:49:30|45387.2|45367.2|45384.7|45364.7|45389.6|45369.6|45384.7|45364.7|1
1646124580000|2022-03-01 08:49:40|45382.2|45362.2|45374.7|45354.7|45382.2|45362.2|45374.7|45354.7|5
1646124590000|2022-03-01 08:49:50|45372.3|45352.3|45374.6|45354.6|45374.6|45354.6|45369.7|45349.7|3
1646124600000|2022-03-01 08:50:00|45374.7|45354.7|45377.1|45357.1|45379.6|45359.6|45369.7|45349.7|2
1646124610000|2022-03-01 08:50:10|45379.5|45359.5|45369.7|45349.7|45379.7|45359.7|45369.7|45349.7|0
1646124620000|2022-03-01 08:50:20|45367.2|45347.2|45367.2|45347.2|45367.2|45347.2|45364.7|45344.7|12
1646124630000|2022-03-01 08:50:30|45364.7|45344.7|45354.7|45334.7|45364.7|45344.7|45354.7|45334.7|9
1646124640000|2022-03-01 08:50:40|45357.1|45337.1|45359.7|45339.7|45359.7|45339.7|45354.7|45334.7|2
1646124650000|2022-03-01 08:50:50|45362.1|45342.1|45362.3|45342.3|45362.3|45342.3|45359.7|45339.7|0
1646124660000|2022-03-01 08:51:00|45364.7|45344.7|45362.2|45342.2|45367.2|45347.2|45362.2|45342.2|4
1646124670000|2022-03-01 08:51:10|45364.7|45344.7|45369.6|45349.6|45369.6|45349.6|45364.7|45344.7|4
1646124680000|2022-03-01 08:51:20|45369.5|45349.5|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|5
1646124690000|2022-03-01 08:51:30|45369.7|45349.7|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|1
1646124700000|2022-03-01 08:51:40|45369.6|45349.6|45369.7|45349.7|45369.7|45349.7|45367.2|45347.2|2
1646124710000|2022-03-01 08:51:50|45367.2|45347.2|45369.7|45349.7|45369.7|45349.7|45367.2|45347.2|0
1646124720000|2022-03-01 08:52:00|45367.3|45347.3|45364.7|45344.7|45369.7|45349.7|45364.7|45344.7|2
1646124730000|2022-03-01 08:52:10|45364.6|45344.6|45354.8|45334.8|45364.6|45344.6|45354.8|45334.8|0
1646124740000|2022-03-01 08:52:20|45357.2|45337.2|45352.3|45332.3|45359.7|45339.7|45352.3|45332.3|1
1646124750000|2022-03-01 08:52:30|45354.7|45334.7|45352.2|45332.2|45354.7|45334.7|45352.2|45332.2|5
1646124760000|2022-03-01 08:52:40|45354.6|45334.6|45354.7|45334.7|45354.7|45334.7|45352.3|45332.3|0
1646124770000|2022-03-01 08:52:50|45352.2|45332.2|45349.8|45329.8|45352.2|45332.2|45349.8|45329.8|1
1646124780000|2022-03-01 08:53:00|45347.4|45327.4|45349.8|45329.8|45349.8|45329.8|45347.3|45327.3|0
1646124790000|2022-03-01 08:53:10|45347.4|45327.4|45347.2|45327.2|45349.8|45329.8|45347.2|45327.2|7
1646124800000|2022-03-01 08:53:20|45344.7|45324.7|45347.2|45327.2|45347.2|45327.2|45344.7|45324.7|2
1646124810000|2022-03-01 08:53:30|45349.6|45329.6|45352.2|45332.2|45352.2|45332.2|45347.2|45327.2|1
1646124820000|2022-03-01 08:53:40|45354.6|45334.6|45357.2|45337.2|45357.2|45337.2|45354.6|45334.6|3
1646124830000|2022-03-01 08:53:50|45359.6|45339.6|45347.2|45327.2|45359.7|45339.7|45347.2|45327.2|2
1646124840000|2022-03-01 08:54:00|45349.6|45329.6|45354.7|45334.7|45354.7|45334.7|45347.2|45327.2|2
1646124850000|2022-03-01 08:54:10|45357.2|45337.2|45354.7|45334.7|45357.2|45337.2|45354.7|45334.7|0
1646124860000|2022-03-01 08:54:20|45352.2|45332.2|45352.3|45332.3|45352.3|45332.3|45352.2|45332.2|1
1646124870000|2022-03-01 08:54:30|45352.2|45332.2|45352.1|45332.1|45354.7|45334.7|45349.7|45329.7|2
1646124880000|2022-03-01 08:54:40|45352.2|45332.2|45352.2|45332.2|45354.7|45334.7|45352.2|45332.2|4
1646124890000|2022-03-01 08:54:50|45354.7|45334.7|45354.8|45334.8|45354.8|45334.8|45349.7|45329.7|7
1646124900000|2022-03-01 08:55:00|45354.7|45334.7|45359.7|45339.7|45359.7|45339.7|45354.7|45334.7|5
1646124910000|2022-03-01 08:55:10|45362.1|45342.1|45367.2|45347.2|45367.2|45347.2|45362.1|45342.1|0
1646124920000|2022-03-01 08:55:20|45369.6|45349.6|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|3
1646124930000|2022-03-01 08:55:30|45369.6|45349.6|45377.2|45357.2|45377.2|45357.2|45369.6|45349.6|7
1646124940000|2022-03-01 08:55:40|45379.7|45359.7|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|4
1646124950000|2022-03-01 08:55:50|45382.1|45362.1|45382.1|45362.1|45382.1|45362.1|45382.1|45362.1|7
1646124960000|2022-03-01 08:56:00|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45379.7|45359.7|5
1646124970000|2022-03-01 08:56:10|45384.6|45364.6|45387.2|45367.2|45387.2|45367.2|45384.6|45364.6|5
1646124980000|2022-03-01 08:56:20|45384.7|45364.7|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|2
1646124990000|2022-03-01 08:56:30|45382.2|45362.2|45384.7|45364.7|45384.7|45364.7|45382.2|45362.2|2
1646125000000|2022-03-01 08:56:40|||||||||1
1646125010000|2022-03-01 08:56:50|45387.2|45367.2|45387.2|45367.2|45387.2|45367.2|45384.7|45364.7|2
1646125020000|2022-03-01 08:57:00|45389.6|45369.6|45387.2|45367.2|45389.7|45369.7|45387.2|45367.2|2
1646125030000|2022-03-01 08:57:10|45389.7|45369.7|45392.2|45372.2|45392.2|45372.2|45387.3|45367.3|2
1646125040000|2022-03-01 08:57:20|45389.7|45369.7|45389.7|45369.7|45389.7|45369.7|45387.2|45367.2|2
1646125050000|2022-03-01 08:57:30|45387.3|45367.3|45392.2|45372.2|45392.2|45372.2|45387.3|45367.3|1
1646125060000|2022-03-01 08:57:40|||||||||6
1646125070000|2022-03-01 08:57:50|||||||||2
1646125080000|2022-03-01 08:58:00|45392.3|45372.3|45394.8|45374.8|45394.8|45374.8|45392.3|45372.3|0
1646125090000|2022-03-01 08:58:10|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|45397.2|45377.2|7
1646125100000|2022-03-01 08:58:20|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|2
1646125110000|2022-03-01 08:58:30|45397.3|45377.3|45394.7|45374.7|45397.3|45377.3|45394.7|45374.7|4
1646125120000|2022-03-01 08:58:40|45382|45362|45384.6|45364.6|45384.6|45364.6|45382|45362|23
1646125130000|2022-03-01 08:58:50|45382.2|45362.2|45382.2|45362.2|45382.2|45362.2|45379.6|45359.6|3
1646125140000|2022-03-01 08:59:00|45384.7|45364.7|45384.8|45364.8|45384.8|45364.8|45384.7|45364.7|5
1646125150000|2022-03-01 08:59:10|45387.2|45367.2|45397.2|45377.2|45397.2|45377.2|45387.2|45367.2|0
1646125160000|2022-03-01 08:59:20|45399.7|45379.7|45404.6|45384.6|45404.6|45384.6|45399.7|45379.7|4
1646125170000|2022-03-01 08:59:30|45402.1|45382.1|45407.1|45387.1|45407.1|45387.1|45402.1|45382.1|0
1646125180000|2022-03-01 08:59:40|45404.6|45384.6|45392.3|45372.3|45407.2|45387.2|45392.3|45372.3|17
1646125190000|2022-03-01 08:59:50|45389.9|45369.9|45389.6|45369.6|45392.2|45372.2|45382.2|45362.2|11
1646125200000|2022-03-01 09:00:00|45389.7|45369.7|45402.3|45382.3|45407.2|45387.2|45389.7|45369.7|32
1646125210000|2022-03-01 09:00:10|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|45399.7|45379.7|0
1646125220000|2022-03-01 09:00:20|45402.2|45382.2|45407|45387|45407|45387|45402.2|45382.2|7
1646125230000|2022-03-01 09:00:30|45404.6|45384.6|45402.2|45382.2|45407.1|45387.1|45402.2|45382.2|2
1646125240000|2022-03-01 09:00:40|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|45407.2|45387.2|9
1646125250000|2022-03-01 09:00:50|45412.1|45392.1|45414.7|45394.7|45414.7|45394.7|45412.1|45392.1|11
1646125260000|2022-03-01 09:01:00|45417.2|45397.2|45422.2|45402.2|45422.2|45402.2|45417.2|45397.2|2
1646125270000|2022-03-01 09:01:10|45424.7|45404.7|45419.7|45399.7|45424.7|45404.7|45419.7|45399.7|2
1646125280000|2022-03-01 09:01:20|45422.1|45402.1|45417.2|45397.2|45422.1|45402.1|45414.8|45394.8|25
1646125290000|2022-03-01 09:01:30|45414.8|45394.8|45417.2|45397.2|45417.2|45397.2|45414.7|45394.7|2
1646125300000|2022-03-01 09:01:40|45417.1|45397.1|45412.1|45392.1|45417.1|45397.1|45409.8|45389.8|28
1646125310000|2022-03-01 09:01:50|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45409.7|45389.7|3
1646125320000|2022-03-01 09:02:00|45409.8|45389.8|45414.7|45394.7|45417.1|45397.1|45409.8|45389.8|2
1646125330000|2022-03-01 09:02:10|45414.8|45394.8|45414.7|45394.7|45414.8|45394.8|45414.7|45394.7|0
1646125340000|2022-03-01 09:02:20|45417.2|45397.2|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|2
1646125350000|2022-03-01 09:02:30|45419.7|45399.7|45414.7|45394.7|45419.7|45399.7|45414.7|45394.7|2
1646125360000|2022-03-01 09:02:40|45414.6|45394.6|45414.7|45394.7|45417.2|45397.2|45412.2|45392.2|1
1646125370000|2022-03-01 09:02:50|45414.6|45394.6|45412.2|45392.2|45414.7|45394.7|45412.2|45392.2|3
1646125380000|2022-03-01 09:03:00|45409.7|45389.7|45409.7|45389.7|45409.7|45389.7|45407.2|45387.2|3
1646125390000|2022-03-01 09:03:10|45412.1|45392.1|45409.7|45389.7|45412.1|45392.1|45409.7|45389.7|0
1646125400000|2022-03-01 09:03:20|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|45412.2|45392.2|1
1646125420000|2022-03-01 09:03:40|||||||||5
1646125430000|2022-03-01 09:03:50|45409.8|45389.8|45409.7|45389.7|45412.2|45392.2|45409.7|45389.7|5
1646125440000|2022-03-01 09:04:00|45407.3|45387.3|45412.2|45392.2|45412.2|45392.2|45407.3|45387.3|3
1646125450000|2022-03-01 09:04:10|45409.8|45389.8|45409.7|45389.7|45412.2|45392.2|45409.7|45389.7|11
1646125460000|2022-03-01 09:04:20|45412.2|45392.2|45417.2|45397.2|45417.2|45397.2|45412.2|45392.2|24
1646125470000|2022-03-01 09:04:30|||||||||3
1646125490000|2022-03-01 09:04:50|45419.6|45399.6|45422.2|45402.2|45422.2|45402.2|45419.6|45399.6|3
1646125500000|2022-03-01 09:05:00|||||||||14
1646125510000|2022-03-01 09:05:10|45427.1|45407.1|45427.1|45407.1|45429.6|45409.6|45427.1|45407.1|11
1646125520000|2022-03-01 09:05:20|45427.2|45407.2|45437.1|45417.1|45437.1|45417.1|45427.2|45407.2|9
1646125530000|2022-03-01 09:05:30|45439.6|45419.6|45444.7|45424.7|45447.2|45427.2|45439.6|45419.6|31
1646125540000|2022-03-01 09:05:40|45442.3|45422.3|45439.7|45419.7|45444.7|45424.7|45439.7|45419.7|10
1646125550000|2022-03-01 09:05:50|45439.6|45419.6|45437.2|45417.2|45439.6|45419.6|45437.2|45417.2|1
1646125560000|2022-03-01 09:06:00|45437.1|45417.1|45432.2|45412.2|45437.1|45417.1|45432.2|45412.2|6
1646125570000|2022-03-01 09:06:10|45437.1|45417.1|45419.7|45399.7|45437.1|45417.1|45419.7|45399.7|15
1646125580000|2022-03-01 09:06:20|45419.6|45399.6|45414.7|45394.7|45419.6|45399.6|45414.7|45394.7|7
1646125590000|2022-03-01 09:06:30|45417.1|45397.1|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|2
1646125600000|2022-03-01 09:06:40|45417.1|45397.1|45414.7|45394.7|45417.1|45397.1|45414.7|45394.7|2
1646125610000|2022-03-01 09:06:50|45419.7|45399.7|45414.7|45394.7|45419.7|45399.7|45414.7|45394.7|3
1646125620000|2022-03-01 09:07:00|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|45417.2|45397.2|1
1646125630000|2022-03-01 09:07:10|45414.8|45394.8|45414.7|45394.7|45414.8|45394.8|45414.7|45394.7|6
1646125640000|2022-03-01 09:07:20|45412.3|45392.3|45417.2|45397.2|45417.2|45397.2|45412.3|45392.3|2
1646125650000|2022-03-01 09:07:30|45414.8|45394.8|45414.7|45394.7|45417.2|45397.2|45414.7|45394.7|3
1646125660000|2022-03-01 09:07:40|45414.8|45394.8|45429.6|45409.6|45429.8|45409.8|45414.7|45394.7|5
1646125670000|2022-03-01 09:07:50|45427.2|45407.2|45429.7|45409.7|45429.7|45409.7|45424.8|45404.8|2
1646125680000|2022-03-01 09:08:00|45432.2|45412.2|45434.7|45414.7|45439.6|45419.6|45432.2|45412.2|6
1646125690000|2022-03-01 09:08:10|45434.8|45414.8|45434.7|45414.7|45437.1|45417.1|45434.7|45414.7|3
1646125700000|2022-03-01 09:08:20|45432.3|45412.3|45432.3|45412.3|45432.3|45412.3|45429.9|45409.9|1
1646125710000|2022-03-01 09:08:30|45429.6|45409.6|45432.2|45412.2|45432.2|45412.2|45427.3|45407.3|9
1646125720000|2022-03-01 09:08:40|45434.6|45414.6|45434.6|45414.6|45434.6|45414.6|45434.6|45414.6|3
1646125730000|2022-03-01 09:08:50|45432.2|45412.2|45417.2|45397.2|45432.2|45412.2|45417.2|45397.2|19
1646125740000|2022-03-01 09:09:00|45419.7|45399.7|45419.7|45399.7|45419.8|45399.8|45419.7|45399.7|1
1646125750000|2022-03-01 09:09:10|45422.2|45402.2|45424.8|45404.8|45424.8|45404.8|45419.7|45399.7|4
1646125760000|2022-03-01 09:09:20|45427.2|45407.2|45432.2|45412.2|45432.2|45412.2|45427.2|45407.2|3
1646125770000|2022-03-01 09:09:30|45434.7|45414.7|45439.7|45419.7|45439.7|45419.7|45434.7|45414.7|2
1646125780000|2022-03-01 09:09:40|45452.2|45432.2|45474.7|45454.7|45474.7|45454.7|45452.2|45432.2|16
1646125790000|2022-03-01 09:09:50|45474.8|45454.8|45474.8|45454.8|45474.8|45454.8|45474.8|45454.8|3
1646125800000|2022-03-01 09:10:00|45477.2|45457.2|45477.2|45457.2|45477.2|45457.2|45477.1|45457.1|6
1646125810000|2022-03-01 09:10:10|45491.9|45471.9|45489.7|45469.7|45492.1|45472.1|45484.7|45464.7|24
1646125820000|2022-03-01 09:10:20|45494.5|45474.5|45494.6|45474.6|45497.1|45477.1|45492.1|45472.1|16
1646125830000|2022-03-01 09:10:30|45492.2|45472.2|45494.6|45474.6|45494.6|45474.6|45492.2|45472.2|2
1646125840000|2022-03-01 09:10:40|45492.2|45472.2|45494.6|45474.6|45497|45477|45492.2|45472.2|6
1646125850000|2022-03-01 09:10:50|45492.2|45472.2|45494.6|45474.6|45494.6|45474.6|45492.2|45472.2|3
1646125860000|2022-03-01 09:11:00|45497|45477|45497.1|45477.1|45497.1|45477.1|45492.2|45472.2|7
1646125870000|2022-03-01 09:11:10|45494.6|45474.6|45497.1|45477.1|45497.1|45477.1|45494.6|45474.6|14
1646125880000|2022-03-01 09:11:20|45494.7|45474.7|45492.2|45472.2|45497|45477|45492.2|45472.2|3
1646125890000|2022-03-01 09:11:30|45489.8|45469.8|45487.3|45467.3|45489.8|45469.8|45487.3|45467.3|10
1646125900000|2022-03-01 09:11:40|45489.8|45469.8|45492|45472|45492|45472|45489.6|45469.6|9
1646125910000|2022-03-01 09:11:50|45487.1|45467.1|45487.1|45467.1|45487.1|45467.1|45487.1|45467.1|5
1646125920000|2022-03-01 09:12:00|45489.5|45469.5|45492|45472|45492|45472|45487|45467|13
1646125930000|2022-03-01 09:12:10|||||||||3
1646125940000|2022-03-01 09:12:20|45494.5|45474.5|45497|45477|45497|45477|45494.5|45474.5|1
1646125950000|2022-03-01 09:12:30|||||||||22
1646125960000|2022-03-01 09:12:40|45494.5|45474.5|45492|45472|45494.5|45474.5|45492|45472|11
1646125970000|2022-03-01 09:12:50|45489.6|45469.6|45487|45467|45492|45472|45487|45467|10
1646125980000|2022-03-01 09:13:00|45484.5|45464.5|45492.1|45472.1|45492.1|45472.1|45484.5|45464.5|5
1646125990000|2022-03-01 09:13:10|45489.6|45469.6|45489.6|45469.6|45492|45472|45489.6|45469.6|2
1646126000000|2022-03-01 09:13:20|45492|45472|45494.5|45474.5|45494.5|45474.5|45492|45472|3
1646126010000|2022-03-01 09:13:30|45496.9|45476.9|45489.6|45469.6|45496.9|45476.9|45489.6|45469.6|11
1646126020000|2022-03-01 09:13:40|45492|45472|45484.5|45464.5|45492|45472|45484.5|45464.5|5
1646126030000|2022-03-01 09:13:50|45486.9|45466.9|45481.9|45461.9|45487|45467|45479.5|45459.5|13
1646126040000|2022-03-01 09:14:00|45482|45462|45484.5|45464.5|45484.5|45464.5|45482|45462|4
1646126050000|2022-03-01 09:14:10|45482.1|45462.1|45487|45467|45487|45467|45482|45462|1
1646126060000|2022-03-01 09:14:20|45494.4|45474.4|45517|45497|45517|45497|45492|45472|22
1646126070000|2022-03-01 09:14:30|45527|45507|45524.5|45504.5|45527|45507|45524.5|45504.5|10
1646126080000|2022-03-01 09:14:40|45526.9|45506.9|45524.5|45504.5|45527|45507|45524.5|45504.5|1
1646126090000|2022-03-01 09:14:50|45522|45502|45517|45497|45522|45502|45517|45497|16
1646126100000|2022-03-01 09:15:00|45514.5|45494.5|45514.5|45494.5|45514.5|45494.5|45512|45492|7
1646126110000|2022-03-01 09:15:10|45512.1|45492.1|45507|45487|45512.1|45492.1|45507|45487|6
1646126120000|2022-03-01 09:15:20|45509.5|45489.5|45521.9|45501.9|45524.4|45504.4|45509.5|45489.5|10
1646126130000|2022-03-01 09:15:30|45524.4|45504.4|45529.5|45509.5|45529.5|45509.5|45524.4|45504.4|6
1646126140000|2022-03-01 09:15:40|45527.1|45507.1|45534.4|45514.4|45534.4|45514.4|45527.1|45507.1|3
1646126150000|2022-03-01 09:15:50|45536.9|45516.9|45532|45512|45536.9|45516.9|45532|45512|13
1646126160000|2022-03-01 09:16:00|45534.5|45514.5|45534.5|45514.5|45534.5|45514.5|45532|45512|3
1646126170000|2022-03-01 09:16:10|45537|45517|45547.1|45527.1|45549.5|45529.5|45537|45517|6
1646126180000|2022-03-01 09:16:20|45542.2|45522.2|45541.9|45521.9|45542.2|45522.2|45541.9|45521.9|5
1646126190000|2022-03-01 09:16:30|45541.8|45521.8|45544.4|45524.4|45544.4|45524.4|45536.9|45516.9|12
1646126200000|2022-03-01 09:16:40|45546.8|45526.8|45546.9|45526.9|45546.9|45526.9|45546.8|45526.8|1
1646126210000|2022-03-01 09:16:50|45542|45522|45536.9|45516.9|45542|45522|45536.9|45516.9|11
1646126220000|2022-03-01 09:17:00|45539.4|45519.4|45539.4|45519.4|45539.5|45519.5|45537|45517|0
1646126230000|2022-03-01 09:17:10|45539.5|45519.5|45539.5|45519.5|45539.5|45519.5|45539.4|45519.4|0
1646126240000|2022-03-01 09:17:20|45537|45517|45539.5|45519.5|45539.5|45519.5|45537|45517|4
1646126250000|2022-03-01 09:17:30|45542|45522|45542|45522|45542|45522|45542|45522|3
1646126270000|2022-03-01 09:17:50|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|45541.9|45521.9|4
1646126280000|2022-03-01 09:18:00|45539.5|45519.5|45532.1|45512.1|45541.9|45521.9|45532.1|45512.1|6
1646126290000|2022-03-01 09:18:10|45532|45512|45517|45497|45532|45512|45517|45497|7
1646126300000|2022-03-01 09:18:20|45514.5|45494.5|45506.9|45486.9|45514.5|45494.5|45506.9|45486.9|8
1646126310000|2022-03-01 09:18:30|45507|45487|45504.5|45484.5|45507|45487|45504.4|45484.4|0
1646126320000|2022-03-01 09:18:40|45504.4|45484.4|45494.5|45474.5|45504.5|45484.5|45494.5|45474.5|8
1646126330000|2022-03-01 09:18:50|45497|45477|45487.1|45467.1|45497|45477|45487.1|45467.1|5
1646126340000|2022-03-01 09:19:00|45479.6|45459.6|45477|45457|45482|45462|45477|45457|12
1646126350000|2022-03-01 09:19:10|45474.6|45454.6|45469.5|45449.5|45474.6|45454.6|45467|45447|5
1646126360000|2022-03-01 09:19:20|45467.1|45447.1|45461.9|45441.9|45467.1|45447.1|45461.9|45441.9|8
1646126370000|2022-03-01 09:19:30|45459.5|45439.5|45464.4|45444.4|45464.4|45444.4|45459.5|45439.5|4
1646126380000|2022-03-01 09:19:40|||||||||2
1646126390000|2022-03-01 09:19:50|45464.5|45444.5|45469.4|45449.4|45469.4|45449.4|45464.5|45444.5|1
1646126400000|2022-03-01 09:20:00|45467|45447|45462|45442|45467|45447|45457.1|45437.1|15
1646126410000|2022-03-01 09:20:10|45464.4|45444.4|45466.8|45446.8|45466.8|45446.8|45464.4|45444.4|3
1646126420000|2022-03-01 09:20:20|45469.3|45449.3|45466.9|45446.9|45469.3|45449.3|45466.9|45446.9|1
1646126430000|2022-03-01 09:20:30|45464.4|45444.4|45461.9|45441.9|45464.4|45444.4|45459.4|45439.4|2
1646126440000|2022-03-01 09:20:40|45462|45442|45464.5|45444.5|45464.5|45444.5|45462|45442|1
1646126450000|2022-03-01 09:20:50|45467|45447|45469.5|45449.5|45472|45452|45464.5|45444.5|3
1646126460000|2022-03-01 09:21:00|45472|45452|45477|45457|45477|45457|45472|45452|5
1646126470000|2022-03-01 09:21:10|45479.5|45459.5|45474.5|45454.5|45479.5|45459.5|45474.5|45454.5|3
1646126480000|2022-03-01 09:21:20|45477|45457|45477|45457|45477|45457|45474.5|45454.5|0
1646126490000|2022-03-01 09:21:30|45479.5|45459.5|45481.9|45461.9|45482|45462|45479.5|45459.5|4
1646126500000|2022-03-01 09:21:40|45479.5|45459.5|45472|45452|45481.9|45461.9|45472|45452|3
1646126510000|2022-03-01 09:21:50|45469.6|45449.6|45469.5|45449.5|45472|45452|45469.5|45449.5|3
1646126520000|2022-03-01 09:22:00|45469.4|45449.4|45467|45447|45469.5|45449.5|45464.6|45444.6|2
1646126530000|2022-03-01 09:22:10|45469.5|45449.5|45464.4|45444.4|45469.5|45449.5|45464.4|45444.4|1
1646126540000|2022-03-01 09:22:20|45462|45442|45457|45437|45462|45442|45457|45437|5
1646126550000|2022-03-01 09:22:30|45454.5|45434.5|45449.5|45429.5|45454.5|45434.5|45449.5|45429.5|3
1646126560000|2022-03-01 09:22:40|45452.1|45432.1|45449.5|45429.5|45454.5|45434.5|45447.1|45427.1|2
1646126570000|2022-03-01 09:22:50|45449.4|45429.4|45447|45427|45449.5|45429.5|45442.1|45422.1|17
1646126580000|2022-03-01 09:23:00|45449.5|45429.5|45442|45422|45452|45432|45442|45422|5
1646126590000|2022-03-01 09:23:10|45441.9|45421.9|45442|45422|45444.4|45424.4|45439.5|45419.5|1
1646126600000|2022-03-01 09:23:20|45439.6|45419.6|45439.5|45419.5|45442|45422|45439.5|45419.5|7
1646126610000|2022-03-01 09:23:30|45441.9|45421.9|45442.1|45422.1|45447|45427|45439.5|45419.5|0
1646126620000|2022-03-01 09:23:40|45442|45422|45444.5|45424.5|45447|45427|45442|45422|3
1646126630000|2022-03-01 09:23:50|45446.9|45426.9|45444.6|45424.6|45447|45427|45444.5|45424.5|2
1646126640000|2022-03-01 09:24:00|45444.5|45424.5|45447|45427|45447|45427|45444.4|45424.4|0
1646126650000|2022-03-01 09:24:10|45449.5|45429.5|45452|45432|45452|45432|45449.5|45429.5|12
1646126660000|2022-03-01 09:24:20|45454.4|45434.4|45452|45432|45454.4|45434.4|45452|45432|0
1646126670000|2022-03-01 09:24:30|45454.4|45434.4|45452|45432|45454.5|45434.5|45449.5|45429.5|0
1646126680000|2022-03-01 09:24:40|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|45454.5|45434.5|0
1646126690000|2022-03-01 09:24:50|45452.1|45432.1|45457|45437|45459.5|45439.5|45449.5|45429.5|8
1646126700000|2022-03-01 09:25:00|45459.4|45439.4|45452|45432|45459.5|45439.5|45452|45432|5
1646126710000|2022-03-01 09:25:10|45449.6|45429.6|45444.5|45424.5|45449.6|45429.6|45444.5|45424.5|6
1646126720000|2022-03-01 09:25:20|45442|45422|45447|45427|45447|45427|45442|45422|1
1646126730000|2022-03-01 09:25:30|45449.5|45429.5|45447|45427|45449.5|45429.5|45447|45427|0
1646126740000|2022-03-01 09:25:40|45449.5|45429.5|45444.5|45424.5|45449.5|45429.5|45444.5|45424.5|3
1646126750000|2022-03-01 09:25:50|45447|45427|45444.5|45424.5|45447|45427|45444.5|45424.5|1
1646126760000|2022-03-01 09:26:00|45447|45427|45444.5|45424.5|45449.5|45429.5|45444.5|45424.5|2
1646126770000|2022-03-01 09:26:10|45442.1|45422.1|45444.5|45424.5|45447.1|45427.1|45432.1|45412.1|10
1646126780000|2022-03-01 09:26:20|45439.7|45419.7|45439.5|45419.5|45442.1|45422.1|45437|45417|5
1646126790000|2022-03-01 09:26:30|45437.1|45417.1|45434.5|45414.5|45437.1|45417.1|45434.5|45414.5|5
1646126800000|2022-03-01 09:26:40|45432.1|45412.1|45434.4|45414.4|45434.5|45414.5|45432.1|45412.1|1
1646126810000|2022-03-01 09:26:50|45434.3|45414.3|45431.9|45411.9|45434.5|45414.5|45431.9|45411.9|1
1646126820000|2022-03-01 09:27:00|45434.5|45414.5|45437|45417|45437|45417|45431.9|45411.9|8
1646126830000|2022-03-01 09:27:10|45439.5|45419.5|45437.1|45417.1|45439.5|45419.5|45437.1|45417.1|0
1646126840000|2022-03-01 09:27:20|45439.4|45419.4|45439.5|45419.5|45439.5|45419.5|45437|45417|2
1646126850000|2022-03-01 09:27:30|45437.1|45417.1|45439.5|45419.5|45439.5|45419.5|45437|45417|6
1646126860000|2022-03-01 09:27:40|45437.1|45417.1|45437|45417|45437.1|45417.1|45437|45417|1
1646126870000|2022-03-01 09:27:50|45436.9|45416.9|45437|45417|45437|45417|45436.9|45416.9|0
1646126890000|2022-03-01 09:28:10|||||||||2
1646126900000|2022-03-01 09:28:20|45436.9|45416.9|45432|45412|45436.9|45416.9|45429.5|45409.5|1
1646126910000|2022-03-01 09:28:30|45429.6|45409.6|45432|45412|45432|45412|45429.5|45409.5|0
1646126920000|2022-03-01 09:28:40|45434.4|45414.4|45432|45412|45434.5|45414.5|45431.9|45411.9|0
1646126930000|2022-03-01 09:28:50|45434.5|45414.5|45434.4|45414.4|45436.9|45416.9|45434.4|45414.4|1
1646126940000|2022-03-01 09:29:00|45434.5|45414.5|45434.5|45414.5|45434.5|45414.5|45431.9|45411.9|0
1646126950000|2022-03-01 09:29:10|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646126960000|2022-03-01 09:29:20|45434.4|45414.4|45431.9|45411.9|45434.4|45414.4|45429.5|45409.5|3
1646126970000|2022-03-01 09:29:30|45432|45412|45429.5|45409.5|45432|45412|45427.1|45407.1|4
1646126980000|2022-03-01 09:29:40|45427.1|45407.1|45434.5|45414.5|45434.5|45414.5|45427.1|45407.1|8
1646126990000|2022-03-01 09:29:50|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646127000000|2022-03-01 09:30:00|45434.4|45414.4|45434.4|45414.4|45434.5|45414.5|45434.3|45414.3|7
1646127010000|2022-03-01 09:30:10|45434.3|45414.3|45434.4|45414.4|45434.4|45414.4|45431.9|45411.9|7
1646127020000|2022-03-01 09:30:20|||||||||2
1646127030000|2022-03-01 09:30:30|45434.5|45414.5|45434.4|45414.4|45434.5|45414.5|45434.4|45414.4|2
1646127040000|2022-03-01 09:30:40|45434.5|45414.5|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|2
1646127050000|2022-03-01 09:30:50|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646127060000|2022-03-01 09:31:00|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|2
1646127070000|2022-03-01 09:31:10|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646127080000|2022-03-01 09:31:20|45434.4|45414.4|45432|45412|45434.4|45414.4|45432|45412|4
1646127090000|2022-03-01 09:31:30|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|2
1646127110000|2022-03-01 09:31:50|45429.5|45409.5|45429.5|45409.5|45429.6|45409.6|45429.5|45409.5|6
1646127120000|2022-03-01 09:32:00|45432|45412|45434.5|45414.5|45434.5|45414.5|45432|45412|2
1646127130000|2022-03-01 09:32:10|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|0
1646127140000|2022-03-01 09:32:20|45434.5|45414.5|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646127150000|2022-03-01 09:32:30|45434.4|45414.4|45434.5|45414.5|45434.5|45414.5|45434.4|45414.4|0
1646127160000|2022-03-01 09:32:40|45434.4|45414.4|45434.4|45414.4|45434.5|45414.5|45432|45412|0
1646127170000|2022-03-01 09:32:50|45434.5|45414.5|45439.5|45419.5|45439.5|45419.5|45434.4|45414.4|2
1646127180000|2022-03-01 09:33:00|45441.9|45421.9|45454.3|45434.3|45454.3|45434.3|45441.9|45421.9|5
1646127190000|2022-03-01 09:33:10|45454.4|45434.4|45452.1|45432.1|45454.5|45434.5|45452|45432|2
1646127200000|2022-03-01 09:33:20|45452|45432|45439.5|45419.5|45452|45432|45439.5|45419.5|3
1646127210000|2022-03-01 09:33:30|45437|45417|45434.5|45414.5|45439.4|45419.4|45434.5|45414.5|1
1646127220000|2022-03-01 09:33:40|45437|45417|45437|45417|45437.1|45417.1|45434.5|45414.5|0
1646127230000|2022-03-01 09:33:50|45434.5|45414.5|45434.5|45414.5|45437|45417|45434.5|45414.5|0
1646127240000|2022-03-01 09:34:00|45437|45417|45434.5|45414.5|45437|45417|45434.4|45414.4|1
1646127250000|2022-03-01 09:34:10|45434.4|45414.4|45432|45412|45434.4|45414.4|45432|45412|3
1646127260000|2022-03-01 09:34:20|45429.6|45409.6|45429.5|45409.5|45432|45412|45429.5|45409.5|2
1646127270000|2022-03-01 09:34:30|45431.9|45411.9|45432.1|45412.1|45432.1|45412.1|45431.9|45411.9|0
1646127280000|2022-03-01 09:34:40|45432|45412|45429.5|45409.5|45432|45412|45429.5|45409.5|1
1646127290000|2022-03-01 09:34:50|45427.1|45407.1|45432|45412|45432.1|45412.1|45427.1|45407.1|4
1646127300000|2022-03-01 09:35:00|45432.1|45412.1|45432.1|45412.1|45432.1|45412.1|45429.5|45409.5|2
1646127310000|2022-03-01 09:35:10|45432|45412|45434.5|45414.5|45434.5|45414.5|45432|45412|0
1646127320000|2022-03-01 09:35:20|45432|45412|45424.5|45404.5|45434.5|45414.5|45424.5|45404.5|4
1646127330000|2022-03-01 09:35:30|45427|45407|45427|45407|45427|45407|45424.5|45404.5|1
1646127340000|2022-03-01 09:35:40|45424.6|45404.6|45424.5|45404.5|45427|45407|45424.5|45404.5|1
1646127350000|2022-03-01 09:35:50|45426.9|45406.9|45414.5|45394.5|45427|45407|45414.5|45394.5|1
1646127360000|2022-03-01 09:36:00|45412|45392|45404.5|45384.5|45414.5|45394.5|45404.5|45384.5|14
1646127370000|2022-03-01 09:36:10|45399.5|45379.5|45389.5|45369.5|45399.5|45379.5|45389.5|45369.5|9
1646127380000|2022-03-01 09:36:20|45387.1|45367.1|45389.5|45369.5|45392|45372|45384.5|45364.5|7
1646127390000|2022-03-01 09:36:30|45387.1|45367.1|45379.5|45359.5|45387.1|45367.1|45379.5|45359.5|8
1646127400000|2022-03-01 09:36:40|45381.9|45361.9|45384.5|45364.5|45384.5|45364.5|45379.5|45359.5|3
1646127410000|2022-03-01 09:36:50|45386.9|45366.9|45384.5|45364.5|45389.5|45369.5|45384.5|45364.5|3
1646127420000|2022-03-01 09:37:00|45387|45367|45359.5|45339.5|45387|45367|45357|45337|18
1646127430000|2022-03-01 09:37:10|45357.1|45337.1|45354.5|45334.5|45357.1|45337.1|45352|45332|4
1646127440000|2022-03-01 09:37:20|45352.1|45332.1|45344.5|45324.5|45354.5|45334.5|45337.1|45317.1|12
1646127450000|2022-03-01 09:37:30|45342|45322|45334.6|45314.6|45342|45322|45334.6|45314.6|6
1646127460000|2022-03-01 09:37:40|45337|45317|45339.5|45319.5|45344.5|45324.5|45337|45317|9
1646127470000|2022-03-01 09:37:50|45339.6|45319.6|45342|45322|45347|45327|45339.5|45319.5|9
1646127480000|2022-03-01 09:38:00|45344.4|45324.4|45339.5|45319.5|45344.5|45324.5|45339.5|45319.5|5
1646127490000|2022-03-01 09:38:10|45337.1|45317.1|45334.6|45314.6|45339.5|45319.5|45334.6|45314.6|3
1646127500000|2022-03-01 09:38:20|45339.6|45319.6|45337.1|45317.1|45339.6|45319.6|45334.6|45314.6|6
1646127510000|2022-03-01 09:38:30|45339.5|45319.5|45339.5|45319.5|45339.5|45319.5|45337|45317|0
1646127520000|2022-03-01 09:38:40|45337.1|45317.1|45319.5|45299.5|45339.5|45319.5|45317|45297|4
1646127530000|2022-03-01 09:38:50|45324.4|45304.4|45319.5|45299.5|45327|45307|45319.5|45299.5|4
1646127540000|2022-03-01 09:39:00|45322|45302|45324.5|45304.5|45324.5|45304.5|45322|45302|2
1646127550000|2022-03-01 09:39:10|45322.1|45302.1|45319.5|45299.5|45324.5|45304.5|45319.5|45299.5|4
1646127560000|2022-03-01 09:39:20|45321.9|45301.9|45322|45302|45324.5|45304.5|45321.9|45301.9|5
1646127570000|2022-03-01 09:39:30|45321.9|45301.9|45322|45302|45324.5|45304.5|45319.5|45299.5|1
1646127580000|2022-03-01 09:39:40|45319.5|45299.5|45322|45302|45324.5|45304.5|45319.5|45299.5|13
1646127590000|2022-03-01 09:39:50|45324.5|45304.5|45342|45322|45342|45322|45324.5|45304.5|13
1646127600000|2022-03-01 09:40:00|45344.4|45324.4|45344.5|45324.5|45347|45327|45342|45322|12
1646127610000|2022-03-01 09:40:10|45342.1|45322.1|45339.5|45319.5|45344.5|45324.5|45337|45317|16
1646127620000|2022-03-01 09:40:20|45337.1|45317.1|45332|45312|45337.1|45317.1|45332|45312|13
1646127630000|2022-03-01 09:40:30|45329.6|45309.6|45329.5|45309.5|45329.6|45309.6|45329.5|45309.5|6
1646127640000|2022-03-01 09:40:40|45327.1|45307.1|45329.5|45309.5|45329.5|45309.5|45327.1|45307.1|0
1646127650000|2022-03-01 09:40:50|45334.5|45314.5|45329.5|45309.5|45337|45317|45329.4|45309.4|4
1646127660000|2022-03-01 09:41:00|45329.4|45309.4|45337|45317|45337|45317|45327|45307|8
1646127670000|2022-03-01 09:41:10|45339.5|45319.5|45356.9|45336.9|45357|45337|45339.5|45319.5|7
1646127680000|2022-03-01 09:41:20|45357|45337|45357|45337|45359.5|45339.5|45354.5|45334.5|6
1646127690000|2022-03-01 09:41:30|45354.5|45334.5|45344.5|45324.5|45354.5|45334.5|45344.5|45324.5|2
1646127700000|2022-03-01 09:41:40|45347|45327|45357|45337|45357|45337|45347|45327|1
1646127710000|2022-03-01 09:41:50|45362|45342|45364.5|45344.5|45364.5|45344.5|45362|45342|4
1646127720000|2022-03-01 09:42:00|45367|45347|45369.5|45349.5|45374.5|45354.5|45367|45347|4
1646127730000|2022-03-01 09:42:10|45367.1|45347.1|45362|45342|45367.1|45347.1|45359.6|45339.6|2
1646127740000|2022-03-01 09:42:20|45359.6|45339.6|45362|45342|45364.4|45344.4|45359.5|45339.5|2
1646127750000|2022-03-01 09:42:30|45359.5|45339.5|45357|45337|45359.5|45339.5|45356.9|45336.9|2
1646127760000|2022-03-01 09:42:40|45359.4|45339.4|45354.5|45334.5|45359.4|45339.4|45354.5|45334.5|3
1646127770000|2022-03-01 09:42:50|45352.1|45332.1|45352|45332|45352.1|45332.1|45352|45332|0
1646127780000|2022-03-01 09:43:00|45354.5|45334.5|45327|45307|45354.5|45334.5|45324.5|45304.5|29
1646127790000|2022-03-01 09:43:10|45324.6|45304.6|45322.1|45302.1|45327|45307|45322|45302|6
1646127800000|2022-03-01 09:43:20|45322|45302|45322.1|45302.1|45324.6|45304.6|45322|45302|2
1646127810000|2022-03-01 09:43:30|45322|45302|45324.5|45304.5|45324.5|45304.5|45322|45302|0
1646127820000|2022-03-01 09:43:40|45326.9|45306.9|45329.5|45309.5|45329.5|45309.5|45326.9|45306.9|0
1646127830000|2022-03-01 09:43:50|45327|45307|45312|45292|45327|45307|45312|45292|8
1646127840000|2022-03-01 09:44:00|45309.5|45289.5|45309.4|45289.4|45312|45292|45307|45287|5
1646127850000|2022-03-01 09:44:10|45309.5|45289.5|45307|45287|45309.5|45289.5|45302.1|45282.1|9
1646127860000|2022-03-01 09:44:20|45304.5|45284.5|45309.5|45289.5|45309.5|45289.5|45304.5|45284.5|4
1646127870000|2022-03-01 09:44:30|45319.5|45299.5|45327|45307|45327|45307|45319.5|45299.5|6
1646127880000|2022-03-01 09:44:40|45324.6|45304.6|45324.5|45304.5|45327.1|45307.1|45324.5|45304.5|5
1646127890000|2022-03-01 09:44:50|45322|45302|45304.6|45284.6|45322|45302|45304.6|45284.6|9
1646127900000|2022-03-01 09:45:00|45307.1|45287.1|45304.7|45284.7|45307.1|45287.1|45304.6|45284.6|2
1646127910000|2022-03-01 09:45:10|45302.3|45282.3|45304.7|45284.7|45304.7|45284.7|45302.2|45282.2|4
1646127920000|2022-03-01 09:45:20|45307.1|45287.1|45284.6|45264.6|45307.1|45287.1|45284.6|45264.6|12
1646127930000|2022-03-01 09:45:30|45284.5|45264.5|45287|45267|45289.4|45269.4|45282.1|45262.1|5
1646127940000|2022-03-01 09:45:40|45289.5|45269.5|45294.4|45274.4|45294.4|45274.4|45289.5|45269.5|6
1646127950000|2022-03-01 09:45:50|45272.1|45252.1|45282|45262|45284.4|45264.4|45272.1|45252.1|27
1646127960000|2022-03-01 09:46:00|45284.5|45264.5|45279.6|45259.6|45284.5|45264.5|45279.6|45259.6|10
1646127970000|2022-03-01 09:46:10|45282|45262|45282|45262|45282|45262|45277.1|45257.1|3
1646127980000|2022-03-01 09:46:20|45279.5|45259.5|45289.5|45269.5|45289.5|45269.5|45279.5|45259.5|1
1646127990000|2022-03-01 09:46:30|45292|45272|45306.9|45286.9|45306.9|45286.9|45292|45272|5
1646128000000|2022-03-01 09:46:40|45307|45287|45307|45287|45307|45287|45307|45287|1
1646128010000|2022-03-01 09:46:50|45309.5|45289.5|45302.1|45282.1|45317|45297|45302.1|45282.1|8
1646128020000|2022-03-01 09:47:00|45304.5|45284.5|45302|45282|45304.5|45284.5|45302|45282|2
1646128030000|2022-03-01 09:47:10|45299.6|45279.6|45299.5|45279.5|45299.6|45279.6|45299.5|45279.5|0
1646128040000|2022-03-01 09:47:20|45294.7|45274.7|45297.1|45277.1|45297.1|45277.1|45294.6|45274.6|0
1646128050000|2022-03-01 09:47:30|45294.6|45274.6|45299.5|45279.5|45299.5|45279.5|45294.6|45274.6|1
1646128060000|2022-03-01 09:47:40|45297.1|45277.1|45302|45282|45302|45282|45297|45277|3
1646128070000|2022-03-01 09:47:50|45299.6|45279.6|45299.5|45279.5|45304.5|45284.5|45297|45277|2
1646128080000|2022-03-01 09:48:00|45294.7|45274.7|45297|45277|45299.5|45279.5|45294.5|45274.5|0
1646128090000|2022-03-01 09:48:10|45294.6|45274.6|45294.5|45274.5|45297|45277|45292|45272|7
1646128100000|2022-03-01 09:48:20|45296.9|45276.9|45294.5|45274.5|45296.9|45276.9|45292|45272|3
1646128110000|2022-03-01 09:48:30|45296.9|45276.9|45294.5|45274.5|45296.9|45276.9|45294.5|45274.5|0
1646128120000|2022-03-01 09:48:40|45297|45277|45289.5|45269.5|45299.5|45279.5|45289.5|45269.5|2
1646128130000|2022-03-01 09:48:50|45284.6|45264.6|45292|45272|45292|45272|45284.5|45264.5|1
1646128140000|2022-03-01 09:49:00|45289.6|45269.6|45294.5|45274.5|45294.5|45274.5|45289.6|45269.6|0
1646128150000|2022-03-01 09:49:10|45297|45277|45289.6|45269.6|45297|45277|45289.6|45269.6|1
1646128160000|2022-03-01 09:49:20|45289.5|45269.5|45274.5|45254.5|45289.5|45269.5|45274.5|45254.5|22
1646128170000|2022-03-01 09:49:30|45276.9|45256.9|45274.5|45254.5|45277|45257|45272|45252|4
1646128180000|2022-03-01 09:49:40|45274.6|45254.6|45274.5|45254.5|45274.6|45254.6|45272.1|45252.1|8
1646128190000|2022-03-01 09:49:50|45277|45257|45279.5|45259.5|45279.5|45259.5|45277|45257|0
1646128200000|2022-03-01 09:50:00|45277|45257|45279.4|45259.4|45279.5|45259.5|45274.5|45254.5|1
1646128210000|2022-03-01 09:50:10|45279.5|45259.5|45277|45257|45279.5|45259.5|45277|45257|2
1646128220000|2022-03-01 09:50:20|||||||||1
1646128230000|2022-03-01 09:50:30|45274.6|45254.6|45274.5|45254.5|45277|45257|45274.5|45254.5|3
1646128240000|2022-03-01 09:50:40|45272.1|45252.1|45254.6|45234.6|45272.1|45252.1|45254.6|45234.6|9
1646128250000|2022-03-01 09:50:50|45257|45237|45257|45237|45257|45237|45257|45237|1
1646128260000|2022-03-01 09:51:00|45252.2|45232.2|45257|45237|45259.5|45239.5|45252|45232|9
1646128270000|2022-03-01 09:51:10|45254.5|45234.5|45252|45232|45254.5|45234.5|45252|45232|13
1646128280000|2022-03-01 09:51:20|45247.1|45227.1|45239.5|45219.5|45247.1|45227.1|45234.5|45214.5|15
1646128290000|2022-03-01 09:51:30|45239.6|45219.6|45239.5|45219.5|45242|45222|45239.5|45219.5|8
1646128300000|2022-03-01 09:51:40|45237|45217|45239.5|45219.5|45241.9|45221.9|45237|45217|4
1646128310000|2022-03-01 09:51:50|45237|45217|45242|45222|45242|45222|45237|45217|4
1646128320000|2022-03-01 09:52:00|45239.6|45219.6|45249.5|45229.5|45249.5|45229.5|45239.5|45219.5|5
1646128330000|2022-03-01 09:52:10|45252|45232|45259.5|45239.5|45259.5|45239.5|45252|45232|1
1646128340000|2022-03-01 09:52:20|45259.4|45239.4|45254.5|45234.5|45259.5|45239.5|45244.5|45224.5|24
1646128350000|2022-03-01 09:52:30|45252.1|45232.1|45252|45232|45254.5|45234.5|45249.5|45229.5|1
1646128360000|2022-03-01 09:52:40|45254.5|45234.5|45254.5|45234.5|45257|45237|45254.5|45234.5|3
1646128370000|2022-03-01 09:52:50|45252|45232|45247.1|45227.1|45252|45232|45247.1|45227.1|7
1646128380000|2022-03-01 09:53:00|45247|45227|45244.5|45224.5|45247|45227|45244.5|45224.5|2
1646128390000|2022-03-01 09:53:10|45246.9|45226.9|45254.5|45234.5|45256.9|45236.9|45246.9|45226.9|7
1646128400000|2022-03-01 09:53:20|45254.6|45234.6|45252|45232|45256.9|45236.9|45249.5|45229.5|6
1646128410000|2022-03-01 09:53:30|45254.5|45234.5|45254.5|45234.5|45254.5|45234.5|45252.1|45232.1|0
1646128420000|2022-03-01 09:53:40|45256.9|45236.9|45267|45247|45267|45247|45256.9|45236.9|1
1646128430000|2022-03-01 09:53:50|45264.6|45244.6|45269.5|45249.5|45269.5|45249.5|45264.5|45244.5|3
1646128440000|2022-03-01 09:54:00|||||||||2
1646128450000|2022-03-01 09:54:10|||||||||1
1646128460000|2022-03-01 09:54:20|45272|45252|45274.5|45254.5|45274.5|45254.5|45272|45252|1
1646128480000|2022-03-01 09:54:40|45276.9|45256.9|45274.5|45254.5|45277|45257|45274.5|45254.5|0
1646128490000|2022-03-01 09:54:50|45276.9|45256.9|45279.5|45259.5|45279.5|45259.5|45276.9|45256.9|3
1646128500000|2022-03-01 09:55:00|45284.4|45264.4|45284.5|45264.5|45287|45267|45282|45262|8
1646128510000|2022-03-01 09:55:10|||||||||4
1646128520000|2022-03-01 09:55:20|45286.9|45266.9|45297|45277|45297|45277|45286.9|45266.9|7
1646128530000|2022-03-01 09:55:30|45297.1|45277.1|45289.5|45269.5|45299.5|45279.5|45287|45267|12
1646128540000|2022-03-01 09:55:40|45292|45272|45289.5|45269.5|45292|45272|45289.5|45269.5|1
1646128550000|2022-03-01 09:55:50|45291.9|45271.9|45294.4|45274.4|45294.4|45274.4|45291.9|45271.9|1
1646128560000|2022-03-01 09:56:00|45292|45272|45294.4|45274.4|45294.4|45274.4|45291.9|45271.9|1
1646128580000|2022-03-01 09:56:20|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|45294.5|45274.5|0
1646128590000|2022-03-01 09:56:30|45297|45277|45302|45282|45302|45282|45297|45277|4
1646128600000|2022-03-01 09:56:40|45304.5|45284.5|45324.5|45304.5|45324.5|45304.5|45304.5|45284.5|14
1646128610000|2022-03-01 09:56:50|45327|45307|45329.5|45309.5|45329.5|45309.5|45327|45307|4
1646128620000|2022-03-01 09:57:00|45327|45307|45319.5|45299.5|45327|45307|45319.5|45299.5|4
1646128640000|2022-03-01 09:57:20|||||||||1
1646128650000|2022-03-01 09:57:30|45317.1|45297.1|45317|45297|45317.1|45297.1|45317|45297|7
1646128660000|2022-03-01 09:57:40|45314.5|45294.5|45312|45292|45314.5|45294.5|45312|45292|0
1646128670000|2022-03-01 09:57:50|45314.4|45294.4|45314.5|45294.5|45314.5|45294.5|45312|45292|3
1646128680000|2022-03-01 09:58:00|45316.9|45296.9|45317|45297|45317|45297|45316.9|45296.9|0
1646128690000|2022-03-01 09:58:10|45314.5|45294.5|45319.5|45299.5|45319.5|45299.5|45314.5|45294.5|1
1646128700000|2022-03-01 09:58:20|45322|45302|45327|45307|45327|45307|45319.6|45299.6|2
1646128710000|2022-03-01 09:58:30|45332|45312|45329.5|45309.5|45332|45312|45327.1|45307.1|10
1646128720000|2022-03-01 09:58:40|||||||||1
1646128730000|2022-03-01 09:58:50|45327.1|45307.1|45327|45307|45327.1|45307.1|45327|45307|0
1646128740000|2022-03-01 09:59:00|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|45329.5|45309.5|2
1646128750000|2022-03-01 09:59:10|45331.9|45311.9|45334.5|45314.5|45334.5|45314.5|45331.9|45311.9|2
1646128760000|2022-03-01 09:59:20|45336.9|45316.9|45339.5|45319.5|45339.6|45319.6|45336.9|45316.9|5
1646128780000|2022-03-01 09:59:40|45337.1|45317.1|45332|45312|45337.1|45317.1|45332|45312|1
1646128790000|2022-03-01 09:59:50|45331.9|45311.9|45332|45312|45334.5|45314.5|45329.5|45309.5|4
1646128800000|2022-03-01 10:00:00|45329.5|45309.5|45332|45312|45332|45312|45324.5|45304.5|9
1646128810000|2022-03-01 10:00:10|45339.4|45319.4|45329.6|45309.6|45339.4|45319.4|45329.6|45309.6|4
1646128820000|2022-03-01 10:00:20|45332|45312|45327|45307|45332|45312|45327|45307|1
1646128830000|2022-03-01 10:00:30|45329.5|45309.5|45329.5|45309.5|45332|45312|45329.5|45309.5|1
1646128840000|2022-03-01 10:00:40|45327.1|45307.1|45324.5|45304.5|45329.5|45309.5|45324.5|45304.5|1
1646128850000|2022-03-01 10:00:50|45329.4|45309.4|45324.5|45304.5|45329.4|45309.4|45324.5|45304.5|0
1646128860000|2022-03-01 10:01:00|45322|45302|45317|45297|45322|45302|45317|45297|9
1646128870000|2022-03-01 10:01:10|45316.9|45296.9|45309.5|45289.5|45317|45297|45309.5|45289.5|3
1646128880000|2022-03-01 10:01:20|45307|45287|45309.5|45289.5|45309.5|45289.5|45307|45287|1
1646128890000|2022-03-01 10:01:30|45311.9|45291.9|45314.5|45294.5|45316.9|45296.9|45309.5|45289.5|1
1646128900000|2022-03-01 10:01:40|45317|45297|45317.1|45297.1|45319.5|45299.5|45314.5|45294.5|1
1646128910000|2022-03-01 10:01:50|45317|45297|45314.5|45294.5|45317|45297|45314.5|45294.5|3
1646128940000|2022-03-01 10:02:20|||||||||1
1646128950000|2022-03-01 10:02:30|45316.9|45296.9|45317|45297|45317|45297|45314.5|45294.5|7
1646128960000|2022-03-01 10:02:40|45319.5|45299.5|45319.5|45299.5|45319.5|45299.5|45317|45297|6
1646128970000|2022-03-01 10:02:50|45321.9|45301.9|45329.5|45309.5|45329.5|45309.5|45321.9|45301.9|3
1646128980000|2022-03-01 10:03:00|||||||||3
1646128990000|2022-03-01 10:03:10|||||||||5
1646129000000|2022-03-01 10:03:20|45327.1|45307.1|45324.5|45304.5|45327.1|45307.1|45322.1|45302.1|2
1646129010000|2022-03-01 10:03:30|45322.1|45302.1|45322|45302|45324.5|45304.5|45322|45302|0
1646129020000|2022-03-01 10:03:40|45324.5|45304.5|45322|45302|45324.5|45304.5|45322|45302|0
1646129030000|2022-03-01 10:03:50|45324.4|45304.4|45324.5|45304.5|45324.5|45304.5|45324.4|45304.4|4
1646129040000|2022-03-01 10:04:00|45322|45302|45319.4|45299.4|45322|45302|45319.4|45299.4|8
1646129050000|2022-03-01 10:04:10|45314.5|45294.5|45309.5|45289.5|45314.5|45294.5|45304.6|45284.6|4
1646129060000|2022-03-01 10:04:20|45307|45287|45307|45287|45309.5|45289.5|45307|45287|0
1646129070000|2022-03-01 10:04:30|45304.6|45284.6|45299.6|45279.6|45304.6|45284.6|45299.6|45279.6|2
1646129080000|2022-03-01 10:04:40|45302|45282|45307|45287|45307|45287|45302|45282|3
1646129090000|2022-03-01 10:04:50|||||||||1
1646129100000|2022-03-01 10:05:00|45309.5|45289.5|45304.6|45284.6|45309.5|45289.5|45304.5|45284.5|4
1646129110000|2022-03-01 10:05:10|45304.5|45284.5|45304.5|45284.5|45307|45287|45302|45282|0
1646129120000|2022-03-01 10:05:20|45307|45287|45307|45287|45307|45287|45304.5|45284.5|0
1646129130000|2022-03-01 10:05:30|45309.5|45289.5|45309.6|45289.6|45309.6|45289.6|45309.5|45289.5|1
1646129140000|2022-03-01 10:05:40|45312.1|45292.1|45317|45297|45319.5|45299.5|45312.1|45292.1|3
1646129160000|2022-03-01 10:06:00|45322|45302|45322|45302|45322|45302|45322|45302|1
1646129170000|2022-03-01 10:06:10|45324.5|45304.5|45322|45302|45324.5|45304.5|45322|45302|3
1646129180000|2022-03-01 10:06:20|45324.4|45304.4|45322|45302|45324.5|45304.5|45322|45302|0
1646129190000|2022-03-01 10:06:30|||||||||2
1646129200000|2022-03-01 10:06:40|45319.5|45299.5|45314.5|45294.5|45319.5|45299.5|45314.5|45294.5|0
1646129210000|2022-03-01 10:06:50|45314.4|45294.4|45314.5|45294.5|45314.5|45294.5|45312.1|45292.1|1
1646129220000|2022-03-01 10:07:00|45312.1|45292.1|45314.6|45294.6|45314.6|45294.6|45309.7|45289.7|0
1646129230000|2022-03-01 10:07:10|45312.1|45292.1|45302|45282|45312.1|45292.1|45302|45282|2
1646129240000|2022-03-01 10:07:20|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|45309.5|45289.5|1
1646129250000|2022-03-01 10:07:30|45309.6|45289.6|45309.5|45289.5|45312|45292|45309.5|45289.5|0
1646129260000|2022-03-01 10:07:40|45317.1|45297.1|45304.5|45284.5|45317.1|45297.1|45299.8|45279.8|16
1646129270000|2022-03-01 10:07:50|45302.1|45282.1|45309.4|45289.4|45309.4|45289.4|45302.1|45282.1|2
1646129280000|2022-03-01 10:08:00|45309.5|45289.5|45304.4|45284.4|45312|45292|45304.4|45284.4|14
1646129290000|2022-03-01 10:08:10|45306.8|45286.8|45302|45282|45306.8|45286.8|45302|45282|0
1646129300000|2022-03-01 10:08:20|45299.5|45279.5|45299.5|45279.5|45299.5|45279.5|45297.1|45277.1|1
1646129310000|2022-03-01 10:08:30|45302|45282|45299.5|45279.5|45302|45282|45297|45277|1
1646129320000|2022-03-01 10:08:40|45302|45282|45299.5|45279.5|45302|45282|45299.5|45279.5|0
1646129330000|2022-03-01 10:08:50|45301.9|45281.9|45299.5|45279.5|45304.5|45284.5|45299.5|45279.5|1
1646129340000|2022-03-01 10:09:00|45297.1|45277.1|45292|45272|45299.5|45279.5|45292|45272|2
1646129350000|2022-03-01 10:09:10|45289.6|45269.6|45272|45252|45289.6|45269.6|45269.5|45249.5|8
1646129360000|2022-03-01 10:09:20|45269.6|45249.6|45269.5|45249.5|45269.6|45249.6|45267|45247|3
1646129370000|2022-03-01 10:09:30|||||||||1
1646129380000|2022-03-01 10:09:40|45272|45252|45272|45252|45274.5|45254.5|45272|45252|6
1646129390000|2022-03-01 10:09:50|45267.2|45247.2|45264.5|45244.5|45267.2|45247.2|45262|45242|4
1646129400000|2022-03-01 10:10:00|45264.4|45244.4|45257|45237|45264.4|45244.4|45257|45237|2
1646129410000|2022-03-01 10:10:10|45252|45232|45247|45227|45252|45232|45247|45227|12
1646129420000|2022-03-01 10:10:20|45244.6|45224.6|45232|45212|45244.6|45224.6|45232|45212|21
1646129430000|2022-03-01 10:10:30|45229.6|45209.6|45232|45212|45232|45212|45229.5|45209.5|3
1646129440000|2022-03-01 10:10:40|45229.6|45209.6|45222|45202|45232|45212|45222|45202|4
1646129450000|2022-03-01 10:10:50|45219.6|45199.6|45214.7|45194.7|45222|45202|45214.7|45194.7|7
1646129460000|2022-03-01 10:11:00|45202.1|45182.1|45199.5|45179.5|45202.1|45182.1|45199.5|45179.5|22
1646129470000|2022-03-01 10:11:10|45204.5|45184.5|45202|45182|45204.5|45184.5|45202|45182|12
1646129480000|2022-03-01 10:11:20|45202.1|45182.1|45199.2|45179.2|45202.1|45182.1|45196.8|45176.8|20
1646129490000|2022-03-01 10:11:30|45199.4|45179.4|45189.6|45169.6|45199.4|45179.4|45189.6|45169.6|22
1646129500000|2022-03-01 10:11:40|45192|45172|45194.5|45174.5|45194.5|45174.5|45192|45172|13
1646129510000|2022-03-01 10:11:50|45196.9|45176.9|45177|45157|45197|45177|45177|45157|11
1646129520000|2022-03-01 10:12:00|45179.5|45159.5|45174.4|45154.4|45179.5|45159.5|45169.5|45149.5|14
1646129530000|2022-03-01 10:12:10|45172|45152|45169.5|45149.5|45174.5|45154.5|45169.5|45149.5|13
1646129540000|2022-03-01 10:12:20|45167.1|45147.1|45152|45132|45167.1|45147.1|45152|45132|28
1646129550000|2022-03-01 10:12:30|45154.5|45134.5|45157|45137|45157|45137|45152|45132|15
1646129560000|2022-03-01 10:12:40|45156.9|45136.9|45154.5|45134.5|45156.9|45136.9|45152|45132|7
1646129570000|2022-03-01 10:12:50|45147|45127|45149.5|45129.5|45149.5|45129.5|45147|45127|6
1646129580000|2022-03-01 10:13:00|45147|45127|45099.7|45079.7|45149.5|45129.5|45097.2|45077.2|40
1646129590000|2022-03-01 10:13:10|45104.7|45084.7|45097.2|45077.2|45107.2|45087.2|45097.2|45077.2|18
1646129600000|2022-03-01 10:13:20|45092.4|45072.4|45094.7|45074.7|45094.7|45074.7|45087.2|45067.2|18
1646129610000|2022-03-01 10:13:30|45094.6|45074.6|45064.7|45044.7|45094.7|45074.7|45057.2|45037.2|42
1646129620000|2022-03-01 10:13:40|45062.3|45042.3|45069.6|45049.6|45072.3|45052.3|45059.8|45039.8|29
1646129630000|2022-03-01 10:13:50|45069.7|45049.7|45069.8|45049.8|45074.7|45054.7|45069.7|45049.7|18
1646129640000|2022-03-01 10:14:00|45067.2|45047.2|45069.6|45049.6|45069.6|45049.6|45067.2|45047.2|10
1646129650000|2022-03-01 10:14:10|45067.2|45047.2|45074.7|45054.7|45077.2|45057.2|45067.2|45047.2|14
1646129660000|2022-03-01 10:14:20|45077.1|45057.1|45064.7|45044.7|45077.1|45057.1|45064.7|45044.7|12
1646129670000|2022-03-01 10:14:30|45067.2|45047.2|45064.7|45044.7|45067.2|45047.2|45064.7|45044.7|19
1646129680000|2022-03-01 10:14:40|45069.7|45049.7|45059.7|45039.7|45069.7|45049.7|45049.8|45029.8|32
1646129690000|2022-03-01 10:14:50|45032.2|45012.2|45019.9|44999.9|45032.2|45012.2|45012.2|44992.2|32
1646129700000|2022-03-01 10:15:00|45017.2|44997.2|45009.8|44989.8|45017.2|44997.2|45009.8|44989.8|34
1646129710000|2022-03-01 10:15:10|45014.6|44994.6|44999.8|44979.8|45014.8|44994.8|44999.8|44979.8|37
1646129720000|2022-03-01 10:15:20|45004.7|44984.7|44949.7|44929.7|45004.7|44984.7|44949.7|44929.7|43
1646129730000|2022-03-01 10:15:30|44947.3|44927.3|44964.7|44944.7|44969.7|44949.7|44947.3|44927.3|16
1646129740000|2022-03-01 10:15:40|44962.2|44942.2|44979.7|44959.7|44979.7|44959.7|44962.2|44942.2|13
1646129750000|2022-03-01 10:15:50|44982.2|44962.2|44984.7|44964.7|44984.7|44964.7|44982.2|44962.2|5
1646129760000|2022-03-01 10:16:00|44987.1|44967.1|44997.2|44977.2|44999.7|44979.7|44984.8|44964.8|10
1646129770000|2022-03-01 10:16:10|44999.6|44979.6|45004.6|44984.6|45007.2|44987.2|44997.2|44977.2|17
1646129780000|2022-03-01 10:16:20|45004.7|44984.7|45014.8|44994.8|45014.8|44994.8|45004.7|44984.7|9
1646129790000|2022-03-01 10:16:30|45017.2|44997.2|45019.7|44999.7|45022.1|45002.1|45017.2|44997.2|5
1646129800000|2022-03-01 10:16:40|45024.7|45004.7|45032.3|45012.3|45032.4|45012.4|45024.7|45004.7|8
1646129810000|2022-03-01 10:16:50|45029.9|45009.9|45037.2|45017.2|45037.2|45017.2|45029.8|45009.8|23
1646129820000|2022-03-01 10:17:00|45039.6|45019.6|45042.2|45022.2|45042.3|45022.3|45039.6|45019.6|10
1646129830000|2022-03-01 10:17:10|45039.8|45019.8|45039.6|45019.6|45039.8|45019.8|45039.6|45019.6|5
1646129840000|2022-03-01 10:17:20|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|45029.7|45009.7|7
1646129850000|2022-03-01 10:17:30|45032.1|45012.1|45029.7|45009.7|45037.3|45017.3|45027.3|45007.3|22
1646129860000|2022-03-01 10:17:40|45027.2|45007.2|45024.8|45004.8|45029.7|45009.7|45024.8|45004.8|14
1646129870000|2022-03-01 10:17:50|45022.4|45002.4|45024.8|45004.8|45024.8|45004.8|45020|45000|3
1646129880000|2022-03-01 10:18:00|45019.9|44999.9|45014.8|44994.8|45019.9|44999.9|45014.8|44994.8|8
1646129890000|2022-03-01 10:18:10|45014.7|44994.7|45012.3|44992.3|45019.9|44999.9|45012.3|44992.3|9
1646129900000|2022-03-01 10:18:20|45012.2|44992.2|45009.7|44989.7|45012.2|44992.2|45009.7|44989.7|3
1646129910000|2022-03-01 10:18:30|45014.7|44994.7|45012.2|44992.2|45014.7|44994.7|45009.7|44989.7|11
1646129920000|2022-03-01 10:18:40|45014.7|44994.7|45017.3|44997.3|45017.3|44997.3|45014.7|44994.7|8
1646129930000|2022-03-01 10:18:50|45014.8|44994.8|45024.8|45004.8|45024.9|45004.9|45014.8|44994.8|10
1646129940000|2022-03-01 10:19:00|45022.4|45002.4|45024.7|45004.7|45024.7|45004.7|45022.4|45002.4|5
1646129950000|2022-03-01 10:19:10|45024.8|45004.8|45027.2|45007.2|45027.2|45007.2|45024.7|45004.7|7
1646129960000|2022-03-01 10:19:20|45024.7|45004.7|45024.7|45004.7|45027.2|45007.2|45022.3|45002.3|6
1646129970000|2022-03-01 10:19:30|45027.1|45007.1|45032.2|45012.2|45032.2|45012.2|45027.1|45007.1|3
1646129980000|2022-03-01 10:19:40|45034.7|45014.7|45047.2|45027.2|45047.2|45027.2|45034.7|45014.7|14
1646129990000|2022-03-01 10:19:50|45049.7|45029.7|45057.1|45037.1|45057.1|45037.1|45049.6|45029.6|12
1646130000000|2022-03-01 10:20:00|45057.2|45037.2|45067.2|45047.2|45067.2|45047.2|45057.2|45037.2|6
1646130010000|2022-03-01 10:20:10|45072.2|45052.2|45079.7|45059.7|45079.7|45059.7|45072.2|45052.2|12
1646130020000|2022-03-01 10:20:20|45082.1|45062.1|45087.2|45067.2|45087.2|45067.2|45082.1|45062.1|15
1646130030000|2022-03-01 10:20:30|45089.7|45069.7|45094.6|45074.6|45097.1|45077.1|45089.7|45069.7|12
1646130040000|2022-03-01 10:20:40|45097.1|45077.1|45102.2|45082.2|45104.7|45084.7|45097.1|45077.1|11
1646130060000|2022-03-01 10:21:00|45104.7|45084.7|45097.2|45077.2|45107.2|45087.2|45097.2|45077.2|12
1646130070000|2022-03-01 10:21:10|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|45094.7|45074.7|7
1646130080000|2022-03-01 10:21:20|45104.7|45084.7|45102.2|45082.2|45107.2|45087.2|45099.7|45079.7|11
1646130090000|2022-03-01 10:21:30|45104.7|45084.7|45109.6|45089.6|45109.6|45089.6|45104.7|45084.7|8
1646130100000|2022-03-01 10:21:40|45109.7|45089.7|45114.7|45094.7|45114.7|45094.7|45104.8|45084.8|8
1646130110000|2022-03-01 10:21:50|45104.7|45084.7|45104.7|45084.7|45109.7|45089.7|45104.7|45084.7|14
1646130120000|2022-03-01 10:22:00|45102.3|45082.3|45104.7|45084.7|45104.7|45084.7|45102.3|45082.3|2
1646130130000|2022-03-01 10:22:10|45102.2|45082.2|45104.7|45084.7|45104.7|45084.7|45102.2|45082.2|3
1646130140000|2022-03-01 10:22:20|45107.1|45087.1|45104.7|45084.7|45107.1|45087.1|45104.7|45084.7|1
1646130150000|2022-03-01 10:22:30|45104.8|45084.8|45104.8|45084.8|45107.2|45087.2|45104.8|45084.8|12
1646130160000|2022-03-01 10:22:40|45104.7|45084.7|45109.8|45089.8|45112.2|45092.2|45104.7|45084.7|1
1646130170000|2022-03-01 10:22:50|45109.7|45089.7|45104.7|45084.7|45112.1|45092.1|45104.7|45084.7|4
1646130180000|2022-03-01 10:23:00|45104.8|45084.8|45107.2|45087.2|45109.8|45089.8|45104.8|45084.8|3
1646130190000|2022-03-01 10:23:10|45104.8|45084.8|45102.2|45082.2|45104.8|45084.8|45102.2|45082.2|3
1646130200000|2022-03-01 10:23:20|45104.6|45084.6|45102.3|45082.3|45104.7|45084.7|45102.2|45082.2|0
1646130210000|2022-03-01 10:23:30|45102.2|45082.2|45102.2|45082.2|45104.7|45084.7|45099.7|45079.7|1
1646130220000|2022-03-01 10:23:40|45104.7|45084.7|45112.2|45092.2|45112.2|45092.2|45104.7|45084.7|4
1646130230000|2022-03-01 10:23:50|45109.8|45089.8|45114.7|45094.7|45114.7|45094.7|45109.7|45089.7|3
1646130240000|2022-03-01 10:24:00|45117.2|45097.2|45119.7|45099.7|45119.7|45099.7|45117.2|45097.2|3
1646130250000|2022-03-01 10:24:10|45122.2|45102.2|45127.2|45107.2|45127.2|45107.2|45122.2|45102.2|7
1646130260000|2022-03-01 10:24:20|||||||||6
1646130270000|2022-03-01 10:24:30|45129.7|45109.7|45132.2|45112.2|45132.2|45112.2|45129.7|45109.7|2
1646130280000|2022-03-01 10:24:40|45129.7|45109.7|45134.7|45114.7|45134.7|45114.7|45129.7|45109.7|16
1646130290000|2022-03-01 10:24:50|45137.2|45117.2|45134.7|45114.7|45137.2|45117.2|45134.7|45114.7|3
1646130300000|2022-03-01 10:25:00|45132.3|45112.3|45129.7|45109.7|45132.3|45112.3|45127.3|45107.3|1
1646130310000|2022-03-01 10:25:10|45127.3|45107.3|45129.7|45109.7|45129.7|45109.7|45127.2|45107.2|1
1646130330000|2022-03-01 10:25:30|||||||||98
1646130340000|2022-03-01 10:25:40|45124.8|45104.8|45117.2|45097.2|45124.8|45104.8|45117.2|45097.2|9
1646130350000|2022-03-01 10:25:50|45117.3|45097.3|45109.7|45089.7|45117.3|45097.3|45109.7|45089.7|4
1646130360000|2022-03-01 10:26:00|45107.3|45087.3|45109.7|45089.7|45112.2|45092.2|45107.3|45087.3|9
1646130370000|2022-03-01 10:26:10|45107.2|45087.2|45112.1|45092.1|45112.1|45092.1|45107.2|45087.2|2
1646130380000|2022-03-01 10:26:20|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|4
1646130390000|2022-03-01 10:26:30|45114.7|45094.7|45114.7|45094.7|45117.2|45097.2|45114.7|45094.7|0
1646130400000|2022-03-01 10:26:40|45112.2|45092.2|45124.6|45104.6|45124.6|45104.6|45112.2|45092.2|10
1646130410000|2022-03-01 10:26:50|45127.2|45107.2|45124.8|45104.8|45127.2|45107.2|45124.6|45104.6|0
1646130420000|2022-03-01 10:27:00|45124.7|45104.7|45124.7|45104.7|45127.2|45107.2|45124.7|45104.7|0
1646130430000|2022-03-01 10:27:10|45127.2|45107.2|45127.2|45107.2|45127.2|45107.2|45124.7|45104.7|16
1646130440000|2022-03-01 10:27:20|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|45124.7|45104.7|2
1646130450000|2022-03-01 10:27:30|45127.1|45107.1|45122.1|45102.1|45127.1|45107.1|45122.1|45102.1|4
1646130460000|2022-03-01 10:27:40|45122|45102|45122.1|45102.1|45122.1|45102.1|45122|45102|0
1646130470000|2022-03-01 10:27:50|45122|45102|45117.2|45097.2|45122.1|45102.1|45117.2|45097.2|2
1646130480000|2022-03-01 10:28:00|45119.6|45099.6|45122.1|45102.1|45122.1|45102.1|45117.2|45097.2|4
1646130490000|2022-03-01 10:28:10|45119.6|45099.6|45124.7|45104.7|45124.7|45104.7|45119.6|45099.6|4
1646130500000|2022-03-01 10:28:20|45122.2|45102.2|45122.3|45102.3|45122.3|45102.3|45122.2|45102.2|1
1646130510000|2022-03-01 10:28:30|45124.8|45104.8|45127.2|45107.2|45127.2|45107.2|45122.3|45102.3|2
1646130520000|2022-03-01 10:28:40|45122.1|45102.1|45119.7|45099.7|45122.1|45102.1|45119.7|45099.7|6
1646130530000|2022-03-01 10:28:50|45122|45102|45117.1|45097.1|45122.1|45102.1|45114.7|45094.7|4
1646130540000|2022-03-01 10:29:00|45114.8|45094.8|45119.7|45099.7|45122.1|45102.1|45114.7|45094.7|7
1646130550000|2022-03-01 10:29:10|45117.2|45097.2|45112.2|45092.2|45117.2|45097.2|45112.2|45092.2|1
1646130560000|2022-03-01 10:29:20|45112.1|45092.1|45109.7|45089.7|45112.2|45092.2|45109.7|45089.7|5
1646130570000|2022-03-01 10:29:30|45109.6|45089.6|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|2
1646130580000|2022-03-01 10:29:40|45107.3|45087.3|45109.7|45089.7|45112.2|45092.2|45107.2|45087.2|3
1646130590000|2022-03-01 10:29:50|45107.3|45087.3|45107.2|45087.2|45107.3|45087.3|45107.2|45087.2|2
1646130600000|2022-03-01 10:30:00|45104.7|45084.7|45104.7|45084.7|45107.2|45087.2|45104.7|45084.7|4
1646130610000|2022-03-01 10:30:10|45102.2|45082.2|45094.7|45074.7|45102.2|45082.2|45094.7|45074.7|11
1646130620000|2022-03-01 10:30:20|45092.3|45072.3|45089.6|45069.6|45092.3|45072.3|45082.2|45062.2|26
1646130630000|2022-03-01 10:30:30|45092|45072|45092.2|45072.2|45092.2|45072.2|45089.6|45069.6|22
1646130640000|2022-03-01 10:30:40|45094.6|45074.6|45097.2|45077.2|45097.2|45077.2|45092.2|45072.2|7
1646130650000|2022-03-01 10:30:50|45097.3|45077.3|45112.1|45092.1|45112.1|45092.1|45097.3|45077.3|6
1646130660000|2022-03-01 10:31:00|45109.7|45089.7|45104.9|45084.9|45109.7|45089.7|45104.9|45084.9|14
1646130670000|2022-03-01 10:31:10|45102.2|45082.2|45097.2|45077.2|45102.2|45082.2|45097.2|45077.2|2
1646130680000|2022-03-01 10:31:20|45097.3|45077.3|45099.8|45079.8|45104.7|45084.7|45097.3|45077.3|3
1646130690000|2022-03-01 10:31:30|45099.7|45079.7|45104.7|45084.7|45109.5|45089.5|45099.7|45079.7|1
1646130700000|2022-03-01 10:31:40|45104.8|45084.8|45112.2|45092.2|45112.2|45092.2|45104.7|45084.7|7
1646130710000|2022-03-01 10:31:50|45109.7|45089.7|45107.3|45087.3|45112.2|45092.2|45107.2|45087.2|0
1646130720000|2022-03-01 10:32:00|45107.2|45087.2|45102.2|45082.2|45109.7|45089.7|45102.2|45082.2|7
1646130730000|2022-03-01 10:32:10|45102.1|45082.1|45104.8|45084.8|45107.2|45087.2|45102.1|45082.1|1
1646130740000|2022-03-01 10:32:20|45107.2|45087.2|45102.1|45082.1|45107.2|45087.2|45102.1|45082.1|0
1646130750000|2022-03-01 10:32:30|45104.5|45084.5|45104.6|45084.6|45109.7|45089.7|45104.5|45084.5|0
1646130760000|2022-03-01 10:32:40|45102.2|45082.2|45104.7|45084.7|45104.7|45084.7|45099.7|45079.7|0
1646130770000|2022-03-01 10:32:50|45107.1|45087.1|45107.2|45087.2|45109.7|45089.7|45107.1|45087.1|0
1646130780000|2022-03-01 10:33:00|45109.6|45089.6|45117.2|45097.2|45117.2|45097.2|45109.6|45089.6|3
1646130790000|2022-03-01 10:33:10|45119.6|45099.6|45119.7|45099.7|45119.7|45099.7|45117.3|45097.3|2
1646130800000|2022-03-01 10:33:20|45122.1|45102.1|45117.1|45097.1|45122.1|45102.1|45117.1|45097.1|2
1646130810000|2022-03-01 10:33:30|45117|45097|45114.7|45094.7|45117|45097|45114.7|45094.7|1
1646130820000|2022-03-01 10:33:40|45112.2|45092.2|45114.7|45094.7|45114.7|45094.7|45112.2|45092.2|0
1646130830000|2022-03-01 10:33:50|45112.2|45092.2|45112.3|45092.3|45117.2|45097.2|45112.2|45092.2|0
1646130840000|2022-03-01 10:34:00|45114.8|45094.8|45112.2|45092.2|45114.8|45094.8|45109.8|45089.8|3
1646130850000|2022-03-01 10:34:10|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45114.7|45094.7|5
1646130860000|2022-03-01 10:34:20|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45117.2|45097.2|0
1646130870000|2022-03-01 10:34:30|45119.8|45099.8|45129.7|45109.7|45129.7|45109.7|45119.8|45099.8|4
1646130880000|2022-03-01 10:34:40|45127.2|45107.2|45127.2|45107.2|45129.7|45109.7|45127.2|45107.2|0
1646130890000|2022-03-01 10:34:50|45124.8|45104.8|45127.2|45107.2|45127.2|45107.2|45124.7|45104.7|1
1646130900000|2022-03-01 10:35:00|45129.7|45109.7|45127.2|45107.2|45129.7|45109.7|45124.7|45104.7|1
1646130910000|2022-03-01 10:35:10|45124.8|45104.8|45117.2|45097.2|45124.8|45104.8|45114.8|45094.8|4
1646130920000|2022-03-01 10:35:20|45114.8|45094.8|45114.8|45094.8|45117.2|45097.2|45114.7|45094.7|1
1646130930000|2022-03-01 10:35:30|45117.2|45097.2|45114.6|45094.6|45117.2|45097.2|45114.6|45094.6|0
1646130940000|2022-03-01 10:35:40|45112.2|45092.2|45112.1|45092.1|45112.2|45092.2|45109.6|45089.6|2
1646130950000|2022-03-01 10:35:50|45114.5|45094.5|45109.7|45089.7|45114.6|45094.6|45107.2|45087.2|7
1646130960000|2022-03-01 10:36:00|45107.2|45087.2|45109.7|45089.7|45112.1|45092.1|45107.2|45087.2|0
1646130970000|2022-03-01 10:36:10|45109.6|45089.6|45107.2|45087.2|45109.6|45089.6|45107.2|45087.2|2
1646130980000|2022-03-01 10:36:20|45104.8|45084.8|45109.6|45089.6|45109.6|45089.6|45104.8|45084.8|5
1646130990000|2022-03-01 10:36:30|45107.2|45087.2|45109.6|45089.6|45109.7|45089.7|45107.2|45087.2|4
1646131000000|2022-03-01 10:36:40|45107.2|45087.2|45112.1|45092.1|45112.1|45092.1|45107.2|45087.2|0
1646131010000|2022-03-01 10:36:50|45109.7|45089.7|45112.1|45092.1|45112.1|45092.1|45109.7|45089.7|2
1646131020000|2022-03-01 10:37:00|45109.7|45089.7|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|0
1646131030000|2022-03-01 10:37:10|45107.2|45087.2|45107.2|45087.2|45109.7|45089.7|45107.2|45087.2|2
1646131040000|2022-03-01 10:37:20|45109.6|45089.6|45114.8|45094.8|45114.8|45094.8|45107.2|45087.2|4
1646131050000|2022-03-01 10:37:30|45117.2|45097.2|45117.2|45097.2|45119.7|45099.7|45114.7|45094.7|0
1646131060000|2022-03-01 10:37:40|45119.6|45099.6|45114.7|45094.7|45119.6|45099.6|45114.7|45094.7|0
1646131070000|2022-03-01 10:37:50|45117.1|45097.1|45114.7|45094.7|45117.1|45097.1|45112.3|45092.3|0
1646131080000|2022-03-01 10:38:00|45117.1|45097.1|45117.2|45097.2|45119.7|45099.7|45114.7|45094.7|1
1646131090000|2022-03-01 10:38:10|45119.7|45099.7|45117.2|45097.2|45119.7|45099.7|45117.2|45097.2|0
1646131100000|2022-03-01 10:38:20|45117.3|45097.3|45122.2|45102.2|45122.2|45102.2|45117.3|45097.3|3
1646131110000|2022-03-01 10:38:30|45119.8|45099.8|45122.2|45102.2|45122.2|45102.2|45117.3|45097.3|1
1646131120000|2022-03-01 10:38:40|45119.8|45099.8|45122.3|45102.3|45124.7|45104.7|45119.7|45099.7|1
1646131130000|2022-03-01 10:38:50|45122.2|45102.2|45122.1|45102.1|45122.2|45102.2|45119.7|45099.7|2
1646131140000|2022-03-01 10:39:00|45119.7|45099.7|45122.3|45102.3|45124.7|45104.7|45119.7|45099.7|5
1646131150000|2022-03-01 10:39:10|45122.2|45102.2|45124.8|45104.8|45124.8|45104.8|45122.2|45102.2|0
1646131160000|2022-03-01 10:39:20|45124.7|45104.7|45122.3|45102.3|45124.8|45104.8|45122.2|45102.2|1
1646131170000|2022-03-01 10:39:30|45124.7|45104.7|45124.8|45104.8|45124.8|45104.8|45122.3|45102.3|0
1646131180000|2022-03-01 10:39:40|45122.4|45102.4|45124.8|45104.8|45124.8|45104.8|45122.3|45102.3|0
1646131190000|2022-03-01 10:39:50|45122.4|45102.4|45122.1|45102.1|45124.8|45104.8|45119.6|45099.6|3
1646131200000|2022-03-01 10:40:00|45117.3|45097.3|45114.7|45094.7|45117.3|45097.3|45114.7|45094.7|2
1646131210000|2022-03-01 10:40:10|45117.2|45097.2|45119.7|45099.7|45119.7|45099.7|45112.3|45092.3|0
1646131220000|2022-03-01 10:40:20|45117.3|45097.3|45119.7|45099.7|45119.7|45099.7|45117.3|45097.3|0
1646131240000|2022-03-01 10:40:40|45122.2|45102.2|45122.2|45102.2|45122.2|45102.2|45119.8|45099.8|4
1646131250000|2022-03-01 10:40:50|45124.6|45104.6|45122.2|45102.2|45124.7|45104.7|45122.2|45102.2|1
1646131260000|2022-03-01 10:41:00|45124.7|45104.7|45127.2|45107.2|45127.2|45107.2|45122.2|45102.2|2
1646131270000|2022-03-01 10:41:10|45127.3|45107.3|45124.7|45104.7|45132.1|45112.1|45124.7|45104.7|36
1646131280000|2022-03-01 10:41:20|45127.2|45107.2|45124.7|45104.7|45127.2|45107.2|45124.7|45104.7|3
1646131290000|2022-03-01 10:41:30|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|0
1646131300000|2022-03-01 10:41:40|45124.7|45104.7|45124.7|45104.7|45124.8|45104.8|45124.7|45104.7|1
1646131310000|2022-03-01 10:41:50|45124.8|45104.8|45124.8|45104.8|45127.2|45107.2|45124.8|45104.8|1
1646131320000|2022-03-01 10:42:00|45127.2|45107.2|45124.8|45104.8|45127.2|45107.2|45124.8|45104.8|0
1646131330000|2022-03-01 10:42:10|45127.2|45107.2|45129.6|45109.6|45129.6|45109.6|45127.2|45107.2|2
1646131340000|2022-03-01 10:42:20|45129.7|45109.7|45132.2|45112.2|45132.2|45112.2|45129.7|45109.7|1
1646131350000|2022-03-01 10:42:30|45134.6|45114.6|45134.8|45114.8|45134.8|45114.8|45134.6|45114.6|3
1646131360000|2022-03-01 10:42:40|45137.2|45117.2|45139.7|45119.7|45139.7|45119.7|45137.2|45117.2|2
1646131370000|2022-03-01 10:42:50|45142.2|45122.2|45139.7|45119.7|45142.2|45122.2|45139.7|45119.7|2
1646131380000|2022-03-01 10:43:00|45142.2|45122.2|45144.7|45124.7|45144.7|45124.7|45139.7|45119.7|7
1646131390000|2022-03-01 10:43:10|45147.1|45127.1|45147.2|45127.2|45147.2|45127.2|45144.7|45124.7|2
1646131400000|2022-03-01 10:43:20|45144.8|45124.8|45139.9|45119.9|45147.2|45127.2|45139.9|45119.9|24
1646131410000|2022-03-01 10:43:30|||||||||2
1646131420000|2022-03-01 10:43:40|45139.8|45119.8|45142.3|45122.3|45142.3|45122.3|45139.8|45119.8|3
1646131430000|2022-03-01 10:43:50|45139.8|45119.8|45142.3|45122.3|45142.3|45122.3|45139.8|45119.8|0
1646131440000|2022-03-01 10:44:00|45139.9|45119.9|45139.8|45119.8|45142.3|45122.3|45139.8|45119.8|0
1646131460000|2022-03-01 10:44:20|45142.2|45122.2|45142.3|45122.3|45142.3|45122.3|45142.2|45122.2|1
1646131470000|2022-03-01 10:44:30|45144.7|45124.7|45154.8|45134.8|45154.8|45134.8|45144.7|45124.7|34
1646131480000|2022-03-01 10:44:40|45157.2|45137.2|45164.7|45144.7|45167.2|45147.2|45154.8|45134.8|4
1646131490000|2022-03-01 10:44:50|45159.7|45139.7|45154.6|45134.6|45159.7|45139.7|45154.6|45134.6|2
1646131500000|2022-03-01 10:45:00|45157.1|45137.1|45157.2|45137.2|45157.2|45137.2|45157.1|45137.1|1
1646131510000|2022-03-01 10:45:10|45154.7|45134.7|45157.2|45137.2|45157.2|45137.2|45154.7|45134.7|1
1646131520000|2022-03-01 10:45:20|45154.8|45134.8|45154.7|45134.7|45157.2|45137.2|45154.7|45134.7|3
1646131530000|2022-03-01 10:45:30|45157.1|45137.1|45157.2|45137.2|45157.2|45137.2|45154.7|45134.7|2
1646131550000|2022-03-01 10:45:50|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|45154.7|45134.7|1
1646131560000|2022-03-01 10:46:00|45152.3|45132.3|45147.2|45127.2|45152.3|45132.3|45147.2|45127.2|4
1646131570000|2022-03-01 10:46:10|45144.8|45124.8|45144.7|45124.7|45147.2|45127.2|45144.7|45124.7|0
1646131580000|2022-03-01 10:46:20|45142.3|45122.3|45144.7|45124.7|45144.7|45124.7|45142.2|45122.2|1
1646131590000|2022-03-01 10:46:30|45142.3|45122.3|45139.7|45119.7|45142.3|45122.3|45139.7|45119.7|1
1646131600000|2022-03-01 10:46:40|45139.8|45119.8|45139.8|45119.8|45142.2|45122.2|45139.7|45119.7|0
1646131610000|2022-03-01 10:46:50|45142.1|45122.1|45142.2|45122.2|45142.2|45122.2|45139.7|45119.7|1
1646131620000|2022-03-01 10:47:00|45144.7|45124.7|45147.2|45127.2|45147.2|45127.2|45144.7|45124.7|3
1646131630000|2022-03-01 10:47:10|45149.6|45129.6|45149.6|45129.6|45149.7|45129.7|45147.2|45127.2|1
1646131640000|2022-03-01 10:47:20|45149.7|45129.7|45159.7|45139.7|45159.7|45139.7|45149.7|45129.7|3
1646131650000|2022-03-01 10:47:30|45162.2|45142.2|45159.7|45139.7|45162.2|45142.2|45159.7|45139.7|0
1646131670000|2022-03-01 10:47:50|45157.3|45137.3|45162.2|45142.2|45162.2|45142.2|45157.2|45137.2|2
1646131680000|2022-03-01 10:48:00|45164.7|45144.7|45174.7|45154.7|45174.7|45154.7|45164.7|45144.7|3
1646131690000|2022-03-01 10:48:10|45179.7|45159.7|45184.7|45164.7|45184.7|45164.7|45179.7|45159.7|9
1646131700000|2022-03-01 10:48:20|45187.1|45167.1|45189.7|45169.7|45189.7|45169.7|45187.1|45167.1|1
1646131710000|2022-03-01 10:48:30|45187.3|45167.3|45197.1|45177.1|45199.7|45179.7|45184.7|45164.7|130
1646131720000|2022-03-01 10:48:40|45199.5|45179.5|45202.1|45182.1|45202.1|45182.1|45199.5|45179.5|1
1646131730000|2022-03-01 10:48:50|45204.7|45184.7|45204.6|45184.6|45207.1|45187.1|45204.6|45184.6|3
1646131740000|2022-03-01 10:49:00|45202.2|45182.2|45199.5|45179.5|45202.2|45182.2|45199.5|45179.5|7
1646131750000|2022-03-01 10:49:10|45199.6|45179.6|45202.1|45182.1|45202.1|45182.1|45199.6|45179.6|1
1646131760000|2022-03-01 10:49:20|45204.6|45184.6|45214.6|45194.6|45217.2|45197.2|45202.2|45182.2|5
1646131770000|2022-03-01 10:49:30|45217.1|45197.1|45222.1|45202.1|45222.1|45202.1|45217.1|45197.1|1
1646131780000|2022-03-01 10:49:40|45219.7|45199.7|45219.7|45199.7|45222.1|45202.1|45219.6|45199.6|2
1646131790000|2022-03-01 10:49:50|45222|45202|45214.6|45194.6|45222.1|45202.1|45214.6|45194.6|4
1646131800000|2022-03-01 10:50:00|45212.2|45192.2|45212.1|45192.1|45214.6|45194.6|45209.6|45189.6|3
1646131810000|2022-03-01 10:50:10|45212|45192|45204.5|45184.5|45212|45192|45204.5|45184.5|3
1646131820000|2022-03-01 10:50:20|45202.1|45182.1|45194.5|45174.5|45202.1|45182.1|45194.5|45174.5|9
1646131830000|2022-03-01 10:50:30|45197|45177|45207.2|45187.2|45209.5|45189.5|45197|45177|15
1646131840000|2022-03-01 10:50:40|45204.8|45184.8|45204.8|45184.8|45207.2|45187.2|45204.8|45184.8|1
1646131850000|2022-03-01 10:50:50|45204.7|45184.7|45202.1|45182.1|45204.7|45184.7|45197.3|45177.3|2
1646131860000|2022-03-01 10:51:00|45202.2|45182.2|45199.9|45179.9|45202.3|45182.3|45199.7|45179.7|0
1646131870000|2022-03-01 10:51:10|45199.8|45179.8|45204.7|45184.7|45207.2|45187.2|45199.8|45179.8|1
1646131880000|2022-03-01 10:51:20|45207.2|45187.2|45202.2|45182.2|45207.2|45187.2|45202.2|45182.2|0
1646131890000|2022-03-01 10:51:30|45202.1|45182.1|45199.8|45179.8|45202.2|45182.2|45199.8|45179.8|1
1646131900000|2022-03-01 10:51:40|45202.2|45182.2|45199.7|45179.7|45204.7|45184.7|45199.7|45179.7|0
1646131910000|2022-03-01 10:51:50|45202.2|45182.2|45202.3|45182.3|45204.7|45184.7|45199.7|45179.7|2
1646131920000|2022-03-01 10:52:00|45199.8|45179.8|45199.8|45179.8|45202.3|45182.3|45199.8|45179.8|0
1646131930000|2022-03-01 10:52:10|45202.3|45182.3|45199.8|45179.8|45204.7|45184.7|45199.7|45179.7|0
1646131940000|2022-03-01 10:52:20|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|45202.2|45182.2|0
1646131950000|2022-03-01 10:52:30|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45202.2|45182.2|1
1646131960000|2022-03-01 10:52:40|45207.1|45187.1|45204.7|45184.7|45207.1|45187.1|45202.2|45182.2|2
1646131970000|2022-03-01 10:52:50|45202.3|45182.3|45204.7|45184.7|45207.2|45187.2|45202.2|45182.2|2
1646131980000|2022-03-01 10:53:00|45202.3|45182.3|45199.6|45179.6|45204.7|45184.7|45199.6|45179.6|2
1646131990000|2022-03-01 10:53:10|45197.2|45177.2|45204.6|45184.6|45204.6|45184.6|45197.2|45177.2|5
1646132000000|2022-03-01 10:53:20|45204.7|45184.7|45221.6|45201.6|45221.6|45201.6|45204.7|45184.7|3
1646132010000|2022-03-01 10:53:30|45224|45204|45219.3|45199.3|45224|45204|45219.3|45199.3|2
1646132020000|2022-03-01 10:53:40|45221.6|45201.6|45219.5|45199.5|45221.6|45201.6|45217|45197|1
1646132030000|2022-03-01 10:53:50|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|0
1646132040000|2022-03-01 10:54:00|45221.9|45201.9|45219.7|45199.7|45224.3|45204.3|45217.2|45197.2|3
1646132050000|2022-03-01 10:54:10|45219.6|45199.6|45219.7|45199.7|45219.7|45199.7|45219.6|45199.6|1
1646132060000|2022-03-01 10:54:20|45217.2|45197.2|45214.7|45194.7|45217.2|45197.2|45212.3|45192.3|16
1646132070000|2022-03-01 10:54:30|45219.7|45199.7|45222.1|45202.1|45222.1|45202.1|45219.7|45199.7|0
1646132080000|2022-03-01 10:54:40|45219.7|45199.7|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|1
1646132090000|2022-03-01 10:54:50|45222.2|45202.2|45219.8|45199.8|45222.2|45202.2|45219.8|45199.8|1
1646132100000|2022-03-01 10:55:00|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|4
1646132110000|2022-03-01 10:55:10|45222.3|45202.3|45222.1|45202.1|45224.7|45204.7|45222.1|45202.1|3
1646132120000|2022-03-01 10:55:20|45224.6|45204.6|45227.3|45207.3|45229.7|45209.7|45219.7|45199.7|11
1646132130000|2022-03-01 10:55:30|45227.2|45207.2|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|3
1646132140000|2022-03-01 10:55:40|45229.7|45209.7|45229.7|45209.7|45229.7|45209.7|45227.1|45207.1|0
1646132150000|2022-03-01 10:55:50|45227.3|45207.3|45229.7|45209.7|45229.7|45209.7|45227.3|45207.3|0
1646132160000|2022-03-01 10:56:00|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|45224.7|45204.7|0
1646132170000|2022-03-01 10:56:10|45227.3|45207.3|45232.2|45212.2|45232.2|45212.2|45227.3|45207.3|0
1646132180000|2022-03-01 10:56:20|45229.8|45209.8|45232.2|45212.2|45232.2|45212.2|45229.7|45209.7|0
1646132190000|2022-03-01 10:56:30|45234.7|45214.7|45237.2|45217.2|45237.2|45217.2|45234.7|45214.7|2
1646132200000|2022-03-01 10:56:40|45239.7|45219.7|45239.7|45219.7|45242.2|45222.2|45237.2|45217.2|8
1646132210000|2022-03-01 10:56:50|||||||||4
1646132230000|2022-03-01 10:57:10|45239.8|45219.8|45242.2|45222.2|45242.2|45222.2|45237.2|45217.2|4
1646132240000|2022-03-01 10:57:20|45239.7|45219.7|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|2
1646132250000|2022-03-01 10:57:30|45242.1|45222.1|45237.2|45217.2|45242.2|45222.2|45237.2|45217.2|0
1646132270000|2022-03-01 10:57:50|45239.7|45219.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|5
1646132280000|2022-03-01 10:58:00|45232.3|45212.3|45232.2|45212.2|45234.7|45214.7|45232.2|45212.2|0
1646132290000|2022-03-01 10:58:10|45229.7|45209.7|45237.2|45217.2|45237.2|45217.2|45227.3|45207.3|12
1646132300000|2022-03-01 10:58:20|45234.7|45214.7|45237.1|45217.1|45237.2|45217.2|45234.7|45214.7|3
1646132310000|2022-03-01 10:58:30|45237.2|45217.2|45237.3|45217.3|45237.3|45217.3|45234.7|45214.7|7
1646132320000|2022-03-01 10:58:40|45239.6|45219.6|45229.8|45209.8|45239.7|45219.7|45225.1|45205.1|32
1646132330000|2022-03-01 10:58:50|45227.3|45207.3|45219.7|45199.7|45227.3|45207.3|45219.7|45199.7|7
1646132340000|2022-03-01 10:59:00|45212.2|45192.2|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|15
1646132350000|2022-03-01 10:59:10|45212.2|45192.2|45214.7|45194.7|45214.7|45194.7|45209.7|45189.7|4
1646132370000|2022-03-01 10:59:30|45212.3|45192.3|45212.3|45192.3|45212.3|45192.3|45212.2|45192.2|0
1646132380000|2022-03-01 10:59:40|45209.9|45189.9|45212.3|45192.3|45214.8|45194.8|45209.9|45189.9|0
1646132390000|2022-03-01 10:59:50|||||||||10
1646132400000|2022-03-01 11:00:00|45209.8|45189.8|45197.3|45177.3|45214.6|45194.6|45197.3|45177.3|6
1646132410000|2022-03-01 11:00:10|45194.7|45174.7|45197.3|45177.3|45202.2|45182.2|45194.7|45174.7|17
1646132420000|2022-03-01 11:00:20|45194.8|45174.8|45199.8|45179.8|45204.6|45184.6|45194.7|45174.7|0
1646132430000|2022-03-01 11:00:30|45197.4|45177.4|45197.2|45177.2|45199.8|45179.8|45194.8|45174.8|0
1646132440000|2022-03-01 11:00:40|45194.8|45174.8|45194.8|45174.8|45197.2|45177.2|45194.8|45174.8|2
1646132450000|2022-03-01 11:00:50|45197.2|45177.2|45194.7|45174.7|45197.2|45177.2|45192.3|45172.3|4
1646132460000|2022-03-01 11:01:00|45192.3|45172.3|45197.3|45177.3|45197.3|45177.3|45192.2|45172.2|5
1646132470000|2022-03-01 11:01:10|45195|45175|45199.8|45179.8|45199.8|45179.8|45194.8|45174.8|7
1646132480000|2022-03-01 11:01:20|45197.4|45177.4|45194.8|45174.8|45197.4|45177.4|45192.4|45172.4|7
1646132490000|2022-03-01 11:01:30|45192.4|45172.4|45194.9|45174.9|45199.7|45179.7|45192.4|45172.4|2
1646132500000|2022-03-01 11:01:40|45194.7|45174.7|45194.8|45174.8|45199.7|45179.7|45194.7|45174.7|2
1646132510000|2022-03-01 11:01:50|45197.2|45177.2|45192.3|45172.3|45197.2|45177.2|45192.2|45172.2|6
1646132520000|2022-03-01 11:02:00|45192.2|45172.2|45187.2|45167.2|45194.7|45174.7|45187.2|45167.2|5
1646132530000|2022-03-01 11:02:10|45184.8|45164.8|45184.7|45164.7|45184.8|45164.8|45182.3|45162.3|3
1646132540000|2022-03-01 11:02:20|45187.2|45167.2|45197.1|45177.1|45197.1|45177.1|45187.2|45167.2|6
1646132550000|2022-03-01 11:02:30|45199.5|45179.5|45197.1|45177.1|45199.5|45179.5|45197.1|45177.1|0
1646132560000|2022-03-01 11:02:40|45199.5|45179.5|45197.1|45177.1|45199.5|45179.5|45197.1|45177.1|1
1646132570000|2022-03-01 11:02:50|45199.5|45179.5|45197.1|45177.1|45199.5|45179.5|45197.1|45177.1|0
1646132580000|2022-03-01 11:03:00|45199.5|45179.5|45202|45182|45202|45182|45199.5|45179.5|3
1646132590000|2022-03-01 11:03:10|45199.6|45179.6|45197.2|45177.2|45199.6|45179.6|45197.2|45177.2|3
1646132600000|2022-03-01 11:03:20|45194.8|45174.8|45189.8|45169.8|45197.1|45177.1|45187.2|45167.2|12
1646132610000|2022-03-01 11:03:30|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|1
1646132620000|2022-03-01 11:03:40|||||||||1
1646132630000|2022-03-01 11:03:50|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|0
1646132640000|2022-03-01 11:04:00|45192.2|45172.2|45194.7|45174.7|45194.7|45174.7|45192.2|45172.2|0
1646132650000|2022-03-01 11:04:10|45192.3|45172.3|45194.8|45174.8|45197.2|45177.2|45189.7|45169.7|3
1646132660000|2022-03-01 11:04:20|45197.1|45177.1|45197.2|45177.2|45197.2|45177.2|45194.7|45174.7|3
1646132670000|2022-03-01 11:04:30|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|3
1646132690000|2022-03-01 11:04:50|45192.4|45172.4|45192.3|45172.3|45192.4|45172.4|45192.3|45172.3|0
1646132700000|2022-03-01 11:05:00|45194.7|45174.7|45189.7|45169.7|45194.8|45174.8|45189.7|45169.7|2
1646132710000|2022-03-01 11:05:10|45187.3|45167.3|45187.3|45167.3|45187.3|45167.3|45187.3|45167.3|1
1646132720000|2022-03-01 11:05:20|45184.9|45164.9|45182.2|45162.2|45187.2|45167.2|45182.2|45162.2|8
1646132730000|2022-03-01 11:05:30|45184.6|45164.6|45192.2|45172.2|45192.2|45172.2|45182.2|45162.2|4
1646132740000|2022-03-01 11:05:40|45194.7|45174.7|45194.7|45174.7|45194.8|45174.8|45194.7|45174.7|4
1646132750000|2022-03-01 11:05:50|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|45192.2|45172.2|1
1646132760000|2022-03-01 11:06:00|45189.8|45169.8|45194.8|45174.8|45194.8|45174.8|45189.8|45169.8|1
1646132770000|2022-03-01 11:06:10|45189.7|45169.7|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|8
1646132780000|2022-03-01 11:06:20|45189.7|45169.7|45184.8|45164.8|45189.7|45169.7|45184.8|45164.8|1
1646132790000|2022-03-01 11:06:30|45187.2|45167.2|45184.8|45164.8|45187.2|45167.2|45184.8|45164.8|0
1646132800000|2022-03-01 11:06:40|45187.2|45167.2|45182.4|45162.4|45187.2|45167.2|45182.3|45162.3|0
1646132810000|2022-03-01 11:06:50|45182.3|45162.3|45184.8|45164.8|45187.2|45167.2|45182.3|45162.3|0
1646132820000|2022-03-01 11:07:00|45187.2|45167.2|45184.8|45164.8|45187.2|45167.2|45184.8|45164.8|0
1646132830000|2022-03-01 11:07:10|45187.2|45167.2|45184.8|45164.8|45187.2|45167.2|45184.8|45164.8|1
1646132840000|2022-03-01 11:07:20|45187.2|45167.2|45189.8|45169.8|45189.8|45169.8|45187.2|45167.2|3
1646132850000|2022-03-01 11:07:30|45192.2|45172.2|45194.8|45174.8|45194.8|45174.8|45192.2|45172.2|0
1646132860000|2022-03-01 11:07:40|45197.3|45177.3|45199.7|45179.7|45202.2|45182.2|45197.3|45177.3|5
1646132870000|2022-03-01 11:07:50|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|45199.6|45179.6|0
1646132880000|2022-03-01 11:08:00|45199.7|45179.7|45197.2|45177.2|45199.7|45179.7|45197.2|45177.2|1
1646132900000|2022-03-01 11:08:20|45194.8|45174.8|45194.8|45174.8|45197.2|45177.2|45192.2|45172.2|3
1646132910000|2022-03-01 11:08:30|45197.2|45177.2|45194.8|45174.8|45197.2|45177.2|45194.8|45174.8|1
1646132920000|2022-03-01 11:08:40|45192.4|45172.4|45189.7|45169.7|45192.4|45172.4|45189.7|45169.7|2
1646132930000|2022-03-01 11:08:50|45192.1|45172.1|45192.2|45172.2|45192.2|45172.2|45187.2|45167.2|0
1646132940000|2022-03-01 11:09:00|45189.8|45169.8|45189.8|45169.8|45194.8|45174.8|45189.7|45169.7|5
1646132950000|2022-03-01 11:09:10|45189.7|45169.7|45192.2|45172.2|45192.2|45172.2|45189.7|45169.7|0
1646132960000|2022-03-01 11:09:20|45194.7|45174.7|45194.7|45174.7|45197.2|45177.2|45194.7|45174.7|1
1646132970000|2022-03-01 11:09:30|45197.1|45177.1|45197.2|45177.2|45197.2|45177.2|45197.1|45177.1|0
1646132980000|2022-03-01 11:09:40|45194.8|45174.8|45194.7|45174.7|45194.8|45174.8|45194.7|45174.7|0
1646132990000|2022-03-01 11:09:50|45192.2|45172.2|45189.7|45169.7|45194.6|45174.6|45189.7|45169.7|2
1646133000000|2022-03-01 11:10:00|45189.8|45169.8|45194.7|45174.7|45194.7|45174.7|45189.7|45169.7|0
1646133010000|2022-03-01 11:10:10|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|3
1646133020000|2022-03-01 11:10:20|45189.8|45169.8|45182.2|45162.2|45189.8|45169.8|45182.2|45162.2|4
1646133030000|2022-03-01 11:10:30|45179.8|45159.8|45187.1|45167.1|45187.1|45167.1|45179.7|45159.7|11
1646133040000|2022-03-01 11:10:40|45187.2|45167.2|45187.2|45167.2|45189.7|45169.7|45187.2|45167.2|8
1646133050000|2022-03-01 11:10:50|45189.6|45169.6|45189.7|45169.7|45189.7|45169.7|45187.2|45167.2|4
1646133060000|2022-03-01 11:11:00|45192.2|45172.2|45189.7|45169.7|45192.2|45172.2|45189.7|45169.7|5
1646133070000|2022-03-01 11:11:10|45192.2|45172.2|45194.8|45174.8|45194.8|45174.8|45189.8|45169.8|0
1646133080000|2022-03-01 11:11:20|45194.6|45174.6|45194.8|45174.8|45194.8|45174.8|45194.6|45174.6|5
1646133090000|2022-03-01 11:11:30|45192.4|45172.4|45194.8|45174.8|45194.8|45174.8|45192.3|45172.3|0
1646133100000|2022-03-01 11:11:40|45192.3|45172.3|45194.8|45174.8|45194.8|45174.8|45192.3|45172.3|0
1646133110000|2022-03-01 11:11:50|45192.4|45172.4|45194.7|45174.7|45194.8|45174.8|45192.4|45172.4|1
1646133120000|2022-03-01 11:12:00|45194.8|45174.8|45197.2|45177.2|45197.2|45177.2|45192.2|45172.2|3
1646133130000|2022-03-01 11:12:10|45199.7|45179.7|45199.7|45179.7|45202.2|45182.2|45199.7|45179.7|1
1646133150000|2022-03-01 11:12:30|45197.3|45177.3|45192.4|45172.4|45199.7|45179.7|45192.4|45172.4|3
1646133160000|2022-03-01 11:12:40|45192.3|45172.3|45187.4|45167.4|45192.4|45172.4|45187.4|45167.4|0
1646133170000|2022-03-01 11:12:50|45189.8|45169.8|45192.3|45172.3|45192.3|45172.3|45187.3|45167.3|1
1646133180000|2022-03-01 11:13:00|45189.8|45169.8|45194.8|45174.8|45194.8|45174.8|45189.8|45169.8|0
1646133190000|2022-03-01 11:13:10|45197.2|45177.2|45199.7|45179.7|45199.7|45179.7|45197.2|45177.2|1
1646133200000|2022-03-01 11:13:20|45197.2|45177.2|45194.8|45174.8|45199.7|45179.7|45194.8|45174.8|1
1646133210000|2022-03-01 11:13:30|45192.4|45172.4|45189.8|45169.8|45194.8|45174.8|45189.8|45169.8|1
1646133220000|2022-03-01 11:13:40|||||||||4
1646133230000|2022-03-01 11:13:50|45189.7|45169.7|45192.2|45172.2|45192.3|45172.3|45189.7|45169.7|0
1646133240000|2022-03-01 11:14:00|45189.8|45169.8|45189.8|45169.8|45194.7|45174.7|45189.7|45169.7|1
1646133250000|2022-03-01 11:14:10|45187.4|45167.4|45189.8|45169.8|45189.8|45169.8|45187.4|45167.4|0
1646133260000|2022-03-01 11:14:20|45199.7|45179.7|45199.7|45179.7|45202.1|45182.1|45199.7|45179.7|4
1646133270000|2022-03-01 11:14:30|45202.1|45182.1|45204.6|45184.6|45204.6|45184.6|45202.1|45182.1|0
1646133280000|2022-03-01 11:14:40|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|45204.7|45184.7|4
1646133290000|2022-03-01 11:14:50|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|1
1646133300000|2022-03-01 11:15:00|45209.6|45189.6|45207.2|45187.2|45209.6|45189.6|45204.7|45184.7|1
1646133310000|2022-03-01 11:15:10|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|1
1646133340000|2022-03-01 11:15:40|45212.2|45192.2|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|2
1646133370000|2022-03-01 11:16:10|||||||||1
1646133380000|2022-03-01 11:16:20|45212.1|45192.1|45209.7|45189.7|45212.2|45192.2|45209.7|45189.7|3
1646133390000|2022-03-01 11:16:30|45207.2|45187.2|45207.2|45187.2|45207.3|45187.3|45207.2|45187.2|1
1646133400000|2022-03-01 11:16:40|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|45209.7|45189.7|2
1646133410000|2022-03-01 11:16:50|45212.1|45192.1|45209.7|45189.7|45212.1|45192.1|45209.7|45189.7|2
1646133420000|2022-03-01 11:17:00|45212.1|45192.1|45209.7|45189.7|45212.1|45192.1|45209.7|45189.7|1
1646133450000|2022-03-01 11:17:30|45207.2|45187.2|45204.7|45184.7|45207.2|45187.2|45197.4|45177.4|7
1646133460000|2022-03-01 11:17:40|45202.3|45182.3|45204.7|45184.7|45207.2|45187.2|45202.2|45182.2|6
1646133470000|2022-03-01 11:17:50|45204.8|45184.8|45207.1|45187.1|45207.2|45187.2|45204.7|45184.7|2
1646133480000|2022-03-01 11:18:00|45207.2|45187.2|45207.2|45187.2|45207.2|45187.2|45204.7|45184.7|1
1646133490000|2022-03-01 11:18:10|45204.8|45184.8|45204.7|45184.7|45207.2|45187.2|45204.7|45184.7|1
1646133500000|2022-03-01 11:18:20|45202.3|45182.3|45202.2|45182.2|45202.3|45182.3|45202.2|45182.2|0
1646133510000|2022-03-01 11:18:30|||||||||2
1646133520000|2022-03-01 11:18:40|45204.7|45184.7|45209.7|45189.7|45209.7|45189.7|45204.7|45184.7|2
1646133530000|2022-03-01 11:18:50|45207.3|45187.3|45209.7|45189.7|45209.7|45189.7|45204.7|45184.7|0
1646133540000|2022-03-01 11:19:00|45207.3|45187.3|45209.7|45189.7|45209.7|45189.7|45207.2|45187.2|1
1646133550000|2022-03-01 11:19:10|45212.2|45192.2|45214.8|45194.8|45214.8|45194.8|45212.2|45192.2|3
1646133560000|2022-03-01 11:19:20|45217.2|45197.2|45224.7|45204.7|45224.7|45204.7|45217.2|45197.2|2
1646133570000|2022-03-01 11:19:30|45227.1|45207.1|45229.7|45209.7|45229.7|45209.7|45227.1|45207.1|4
1646133580000|2022-03-01 11:19:40|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|1
1646133590000|2022-03-01 11:19:50|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|45234.7|45214.7|2
1646133600000|2022-03-01 11:20:00|45237.1|45217.1|45242.2|45222.2|45242.2|45222.2|45237.1|45217.1|7
1646133610000|2022-03-01 11:20:10|45244.6|45224.6|45244.6|45224.6|45244.6|45224.6|45242.2|45222.2|4
1646133620000|2022-03-01 11:20:20|45242.2|45222.2|45247.1|45227.1|45247.1|45227.1|45242.2|45222.2|2
1646133640000|2022-03-01 11:20:40|45249.6|45229.6|45247.2|45227.2|45249.6|45229.6|45247.2|45227.2|4
1646133650000|2022-03-01 11:20:50|45247.1|45227.1|45244.8|45224.8|45247.1|45227.1|45239.7|45219.7|0
1646133660000|2022-03-01 11:21:00|45239.7|45219.7|45234.6|45214.6|45242.2|45222.2|45232.3|45212.3|7
1646133670000|2022-03-01 11:21:10|45234.7|45214.7|45229.7|45209.7|45234.7|45214.7|45229.7|45209.7|0
1646133680000|2022-03-01 11:21:20|45232.2|45212.2|45229.7|45209.7|45234.7|45214.7|45224.8|45204.8|5
1646133690000|2022-03-01 11:21:30|45227.3|45207.3|45224.7|45204.7|45229.7|45209.7|45224.7|45204.7|2
1646133700000|2022-03-01 11:21:40|45227.1|45207.1|45239.7|45219.7|45242.2|45222.2|45224.7|45204.7|4
1646133710000|2022-03-01 11:21:50|45237.3|45217.3|45232.2|45212.2|45237.3|45217.3|45229.7|45209.7|1
1646133720000|2022-03-01 11:22:00|45229.8|45209.8|45232.3|45212.3|45234.7|45214.7|45229.7|45209.7|0
1646133730000|2022-03-01 11:22:10|45232.2|45212.2|45234.6|45214.6|45234.7|45214.7|45232.2|45212.2|0
1646133740000|2022-03-01 11:22:20|45232.2|45212.2|45242.1|45222.1|45242.1|45222.1|45229.7|45209.7|6
1646133750000|2022-03-01 11:22:30|45242.2|45222.2|45244.6|45224.6|45244.7|45224.7|45242.2|45222.2|0
1646133760000|2022-03-01 11:22:40|45242.3|45222.3|45242.2|45222.2|45244.7|45224.7|45242.2|45222.2|0
1646133780000|2022-03-01 11:23:00|45242.3|45222.3|45242.4|45222.4|45242.4|45222.4|45239.9|45219.9|0
1646133790000|2022-03-01 11:23:10|45244.8|45224.8|45269.7|45249.7|45269.7|45249.7|45244.8|45224.8|12
1646133800000|2022-03-01 11:23:20|45267.3|45247.3|45272.2|45252.2|45272.2|45252.2|45267.3|45247.3|5
1646133810000|2022-03-01 11:23:30|45274.7|45254.7|45272.2|45252.2|45274.7|45254.7|45272.2|45252.2|1
1646133820000|2022-03-01 11:23:40|||||||||4
1646133830000|2022-03-01 11:23:50|45272.1|45252.1|45272.1|45252.1|45272.2|45252.2|45272.1|45252.1|3
1646133840000|2022-03-01 11:24:00|45272.2|45252.2|45274.7|45254.7|45274.7|45254.7|45272.2|45252.2|7
1646133850000|2022-03-01 11:24:10|45272.2|45252.2|45277.2|45257.2|45279.5|45259.5|45272.2|45252.2|6
1646133860000|2022-03-01 11:24:20|45274.8|45254.8|45277.2|45257.2|45279.6|45259.6|45274.7|45254.7|0
1646133870000|2022-03-01 11:24:30|45274.8|45254.8|45272.2|45252.2|45277.2|45257.2|45272.2|45252.2|6
1646133880000|2022-03-01 11:24:40|45272.1|45252.1|45272.2|45252.2|45272.2|45252.2|45272.1|45252.1|1
1646133890000|2022-03-01 11:24:50|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|1
1646133900000|2022-03-01 11:25:00|45269.7|45249.7|45272.2|45252.2|45272.2|45252.2|45269.7|45249.7|5
1646133910000|2022-03-01 11:25:10|45269.7|45249.7|45269.8|45249.8|45272.1|45252.1|45269.7|45249.7|3
1646133920000|2022-03-01 11:25:20|45269.7|45249.7|45262.3|45242.3|45269.8|45249.8|45262.2|45242.2|15
1646133930000|2022-03-01 11:25:30|45264.8|45244.8|45267.3|45247.3|45267.3|45247.3|45264.8|45244.8|2
1646133940000|2022-03-01 11:25:40|45267.2|45247.2|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|0
1646133950000|2022-03-01 11:25:50|45264.8|45244.8|45267.2|45247.2|45267.2|45247.2|45264.8|45244.8|1
1646133960000|2022-03-01 11:26:00|45264.8|45244.8|45264.7|45244.7|45264.8|45244.8|45264.7|45244.7|2
1646133970000|2022-03-01 11:26:10|45267.2|45247.2|45264.7|45244.7|45267.2|45247.2|45264.7|45244.7|0
1646133990000|2022-03-01 11:26:30|45262.2|45242.2|45264.7|45244.7|45264.7|45244.7|45262.2|45242.2|4
1646134000000|2022-03-01 11:26:40|45267.2|45247.2|45264.9|45244.9|45267.4|45247.4|45264.9|45244.9|1
1646134010000|2022-03-01 11:26:50|45264.8|45244.8|45267.3|45247.3|45267.4|45247.4|45264.8|45244.8|1
1646134020000|2022-03-01 11:27:00|45269.7|45249.7|45269.7|45249.7|45269.8|45249.8|45269.7|45249.7|1
1646134030000|2022-03-01 11:27:10|45267.2|45247.2|45267.2|45247.2|45269.7|45249.7|45267.2|45247.2|2
1646134040000|2022-03-01 11:27:20|45264.7|45244.7|45262.3|45242.3|45267.2|45247.2|45262.3|45242.3|4
1646134050000|2022-03-01 11:27:30|45262.2|45242.2|45249.7|45229.7|45262.2|45242.2|45249.7|45229.7|6
1646134060000|2022-03-01 11:27:40|45252.1|45232.1|45247.2|45227.2|45252.1|45232.1|45247.2|45227.2|4
1646134070000|2022-03-01 11:27:50|45247.3|45227.3|45247.2|45227.2|45247.3|45227.3|45244.7|45224.7|2
1646134080000|2022-03-01 11:28:00|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|7
1646134090000|2022-03-01 11:28:10|45249.6|45229.6|45249.7|45229.7|45249.7|45229.7|45249.6|45229.6|1
1646134100000|2022-03-01 11:28:20|45252.1|45232.1|45249.7|45229.7|45252.2|45232.2|45249.7|45229.7|0
1646134110000|2022-03-01 11:28:30|45247.2|45227.2|45247.1|45227.1|45247.2|45227.2|45247.1|45227.1|1
1646134120000|2022-03-01 11:28:40|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|45242.3|45222.3|1
1646134130000|2022-03-01 11:28:50|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45239.6|45219.6|1
1646134140000|2022-03-01 11:29:00|45237.3|45217.3|45237.1|45217.1|45237.3|45217.3|45234.7|45214.7|0
1646134150000|2022-03-01 11:29:10|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|4
1646134160000|2022-03-01 11:29:20|45237.3|45217.3|45239.7|45219.7|45239.7|45219.7|45237.3|45217.3|2
1646134170000|2022-03-01 11:29:30|45237.3|45217.3|45239.7|45219.7|45239.7|45219.7|45237.3|45217.3|0
1646134180000|2022-03-01 11:29:40|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|2
1646134190000|2022-03-01 11:29:50|45242.3|45222.3|45247.2|45227.2|45247.2|45227.2|45242.3|45222.3|2
1646134200000|2022-03-01 11:30:00|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|45242.2|45222.2|3
1646134210000|2022-03-01 11:30:10|45239.8|45219.8|45239.8|45219.8|45242.4|45222.4|45234.7|45214.7|6
1646134220000|2022-03-01 11:30:20|45242.2|45222.2|45239.7|45219.7|45244.7|45224.7|45239.7|45219.7|2
1646134230000|2022-03-01 11:30:30|45242.1|45222.1|45239.7|45219.7|45242.2|45222.2|45237.2|45217.2|5
1646134240000|2022-03-01 11:30:40|45242.2|45222.2|45237.2|45217.2|45242.2|45222.2|45237.2|45217.2|3
1646134250000|2022-03-01 11:30:50|45239.7|45219.7|45224.7|45204.7|45239.7|45219.7|45224.7|45204.7|9
1646134260000|2022-03-01 11:31:00|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|5
1646134270000|2022-03-01 11:31:10|45227.1|45207.1|45222.2|45202.2|45227.1|45207.1|45222.2|45202.2|4
1646134280000|2022-03-01 11:31:20|45222.1|45202.1|45234.7|45214.7|45239.7|45219.7|45222.1|45202.1|8
1646134290000|2022-03-01 11:31:30|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|45232.2|45212.2|2
1646134300000|2022-03-01 11:31:40|45229.7|45209.7|45227.2|45207.2|45229.7|45209.7|45227.2|45207.2|0
1646134310000|2022-03-01 11:31:50|45229.6|45209.6|45232.3|45212.3|45234.7|45214.7|45229.6|45209.6|3
1646134320000|2022-03-01 11:32:00|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45229.8|45209.8|1
1646134330000|2022-03-01 11:32:10|45239.7|45219.7|45249.7|45229.7|45249.7|45229.7|45239.7|45219.7|2
1646134340000|2022-03-01 11:32:20|45252.1|45232.1|45249.8|45229.8|45254.7|45234.7|45249.7|45229.7|2
1646134350000|2022-03-01 11:32:30|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|2
1646134360000|2022-03-01 11:32:40|45247.3|45227.3|45244.8|45224.8|45249.7|45229.7|45244.8|45224.8|0
1646134370000|2022-03-01 11:32:50|45247.2|45227.2|45247.2|45227.2|45249.7|45229.7|45244.8|45224.8|0
1646134380000|2022-03-01 11:33:00|45247.3|45227.3|45244.9|45224.9|45249.7|45229.7|45244.8|45224.8|0
1646134390000|2022-03-01 11:33:10|45249.7|45229.7|45249.7|45229.7|45249.7|45229.7|45247.3|45227.3|0
1646134400000|2022-03-01 11:33:20|45247.3|45227.3|45247.2|45227.2|45247.3|45227.3|45244.8|45224.8|1
1646134410000|2022-03-01 11:33:30|45244.7|45224.7|45239.8|45219.8|45244.7|45224.7|45239.8|45219.8|2
1646134420000|2022-03-01 11:33:40|||||||||1
1646134430000|2022-03-01 11:33:50|45237.4|45217.4|45237.2|45217.2|45237.4|45217.4|45237.2|45217.2|1
1646134440000|2022-03-01 11:34:00|45234.7|45214.7|45234.7|45214.7|45239.7|45219.7|45234.7|45214.7|5
1646134450000|2022-03-01 11:34:10|45237.2|45217.2|45239.8|45219.8|45242.2|45222.2|45237.2|45217.2|1
1646134460000|2022-03-01 11:34:20|45239.7|45219.7|45237.2|45217.2|45239.7|45219.7|45234.7|45214.7|2
1646134470000|2022-03-01 11:34:30|45237.1|45217.1|45237.1|45217.1|45237.2|45217.2|45237.1|45217.1|0
1646134480000|2022-03-01 11:34:40|45237.2|45217.2|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|5
1646134490000|2022-03-01 11:34:50|45237.4|45217.4|45239.8|45219.8|45239.8|45219.8|45234.8|45214.8|1
1646134500000|2022-03-01 11:35:00|45242.2|45222.2|45237.2|45217.2|45242.2|45222.2|45234.8|45214.8|2
1646134510000|2022-03-01 11:35:10|45239.7|45219.7|45237.2|45217.2|45239.8|45219.8|45237.2|45217.2|6
1646134520000|2022-03-01 11:35:20|45234.8|45214.8|45234.7|45214.7|45234.8|45214.8|45234.7|45214.7|0
1646134530000|2022-03-01 11:35:30|45234.6|45214.6|45219.7|45199.7|45234.6|45214.6|45217.2|45197.2|15
1646134540000|2022-03-01 11:35:40|45222.2|45202.2|45224.7|45204.7|45224.7|45204.7|45219.7|45199.7|8
1646134550000|2022-03-01 11:35:50|45222.2|45202.2|45229.8|45209.8|45229.8|45209.8|45222.2|45202.2|3
1646134560000|2022-03-01 11:36:00|45232.2|45212.2|45234.7|45214.7|45234.7|45214.7|45232.2|45212.2|3
1646134570000|2022-03-01 11:36:10|45234.8|45214.8|45254.6|45234.6|45254.6|45234.6|45234.8|45214.8|6
1646134580000|2022-03-01 11:36:20|45254.7|45234.7|45254.7|45234.7|45264.7|45244.7|45254.7|45234.7|20
1646134590000|2022-03-01 11:36:30|45252.3|45232.3|45249.8|45229.8|45252.3|45232.3|45249.8|45229.8|4
1646134600000|2022-03-01 11:36:40|45252.2|45232.2|45252.3|45232.3|45252.3|45232.3|45252.2|45232.2|11
1646134610000|2022-03-01 11:36:50|||||||||1
1646134620000|2022-03-01 11:37:00|45249.7|45229.7|45244.7|45224.7|45249.7|45229.7|45244.7|45224.7|4
1646134630000|2022-03-01 11:37:10|45242.2|45222.2|45239.7|45219.7|45242.2|45222.2|45239.7|45219.7|8
1646134640000|2022-03-01 11:37:20|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|45239.6|45219.6|1
1646134650000|2022-03-01 11:37:30|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|45239.7|45219.7|0
1646134660000|2022-03-01 11:37:40|45237.2|45217.2|45237.2|45217.2|45237.3|45217.3|45237.2|45217.2|1
1646134670000|2022-03-01 11:37:50|45237.3|45217.3|45237.2|45217.2|45237.3|45217.3|45237.2|45217.2|0
1646134680000|2022-03-01 11:38:00|45237.3|45217.3|45239.7|45219.7|45239.7|45219.7|45237.2|45217.2|0
1646134690000|2022-03-01 11:38:10|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|45237.2|45217.2|2
1646134700000|2022-03-01 11:38:20|45237.2|45217.2|45244.7|45224.7|45244.7|45224.7|45237.2|45217.2|1
1646134710000|2022-03-01 11:38:30|45242.3|45222.3|45242.2|45222.2|45242.3|45222.3|45242.2|45222.2|1
1646134750000|2022-03-01 11:39:10|45239.8|45219.8|45239.7|45219.7|45239.8|45219.8|45239.7|45219.7|5
1646134760000|2022-03-01 11:39:20|45237.3|45217.3|45237.3|45217.3|45239.7|45219.7|45237.3|45217.3|2
1646134790000|2022-03-01 11:39:50|45237.2|45217.2|45234.7|45214.7|45237.3|45217.3|45234.7|45214.7|2
1646134800000|2022-03-01 11:40:00|45237.1|45217.1|45237.3|45217.3|45237.3|45217.3|45234.7|45214.7|3
1646134810000|2022-03-01 11:40:10|45234.8|45214.8|45239.7|45219.7|45239.7|45219.7|45234.8|45214.8|1
1646134820000|2022-03-01 11:40:20|45237.3|45217.3|45237.1|45217.1|45237.3|45217.3|45237.1|45217.1|0
1646134830000|2022-03-01 11:40:30|45237.2|45217.2|45237.1|45217.1|45237.2|45217.2|45237.1|45217.1|0
1646134840000|2022-03-01 11:40:40|45237.2|45217.2|45237.1|45217.1|45237.2|45217.2|45237.1|45217.1|0
1646134850000|2022-03-01 11:40:50|45237.2|45217.2|45234.7|45214.7|45237.2|45217.2|45234.7|45214.7|1
1646134860000|2022-03-01 11:41:00|45232.3|45212.3|45229.9|45209.9|45232.3|45212.3|45229.9|45209.9|2
1646134870000|2022-03-01 11:41:10|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|45229.8|45209.8|1
1646134880000|2022-03-01 11:41:20|45227.3|45207.3|45224.7|45204.7|45227.3|45207.3|45224.7|45204.7|6
1646134890000|2022-03-01 11:41:30|45222.3|45202.3|45224.7|45204.7|45224.7|45204.7|45222.1|45202.1|6
1646134900000|2022-03-01 11:41:40|45224.8|45204.8|45227.2|45207.2|45227.2|45207.2|45224.8|45204.8|0
1646134910000|2022-03-01 11:41:50|45227.3|45207.3|45229.7|45209.7|45229.7|45209.7|45227.2|45207.2|2
1646134920000|2022-03-01 11:42:00|45227.2|45207.2|45229.7|45209.7|45229.8|45209.8|45227.2|45207.2|0
1646134930000|2022-03-01 11:42:10|45229.8|45209.8|45229.7|45209.7|45229.8|45209.8|45229.7|45209.7|0
1646134940000|2022-03-01 11:42:20|45229.8|45209.8|45224.7|45204.7|45229.8|45209.8|45224.7|45204.7|15
1646134950000|2022-03-01 11:42:30|45224.6|45204.6|45222.2|45202.2|45224.6|45204.6|45219.7|45199.7|8
1646134960000|2022-03-01 11:42:40|45224.7|45204.7|45222.2|45202.2|45224.7|45204.7|45222.2|45202.2|3
1646134970000|2022-03-01 11:42:50|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|45219.8|45199.8|5
1646134980000|2022-03-01 11:43:00|45219.7|45199.7|45217.2|45197.2|45219.7|45199.7|45217.2|45197.2|2
1646134990000|2022-03-01 11:43:10|45214.8|45194.8|45214.7|45194.7|45214.8|45194.8|45214.7|45194.7|16
1646135000000|2022-03-01 11:43:20|||||||||1
1646135010000|2022-03-01 11:43:30|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|45217.3|45197.3|2
1646135020000|2022-03-01 11:43:40|45214.7|45194.7|45217.3|45197.3|45217.3|45197.3|45212.2|45192.2|7
1646135030000|2022-03-01 11:43:50|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|4
1646135040000|2022-03-01 11:44:00|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|45214.7|45194.7|4
1646135070000|2022-03-01 11:44:30|||||||||1
1646135080000|2022-03-01 11:44:40|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|45217.2|45197.2|3
1646135090000|2022-03-01 11:44:50|45219.8|45199.8|45222.2|45202.2|45222.2|45202.2|45219.8|45199.8|4
1646135100000|2022-03-01 11:45:00|45224.7|45204.7|45224.8|45204.8|45224.8|45204.8|45222.3|45202.3|6
1646135110000|2022-03-01 11:45:10|45227.2|45207.2|45224.8|45204.8|45227.2|45207.2|45224.8|45204.8|2
1646135120000|2022-03-01 11:45:20|45227.2|45207.2|45224.7|45204.7|45227.2|45207.2|45224.7|45204.7|1
1646135130000|2022-03-01 11:45:30|45252.2|45232.2|45259.8|45239.8|45259.8|45239.8|45252.2|45232.2|10
1646135140000|2022-03-01 11:45:40|45257.4|45237.4|45259.7|45239.7|45259.7|45239.7|45257.2|45237.2|2
1646135150000|2022-03-01 11:45:50|45262.1|45242.1|45259.7|45239.7|45262.2|45242.2|45259.7|45239.7|1
1646135160000|2022-03-01 11:46:00|45257.2|45237.2|45254.7|45234.7|45257.2|45237.2|45254.7|45234.7|5
1646135170000|2022-03-01 11:46:10|45252.3|45232.3|45254.7|45234.7|45254.7|45234.7|45249.7|45229.7|6
1646135180000|2022-03-01 11:46:20|45252.2|45232.2|45252.2|45232.2|45252.2|45232.2|45252.2|45232.2|4
1646135190000|2022-03-01 11:46:30|45249.7|45229.7|45252.2|45232.2|45252.2|45232.2|45249.7|45229.7|0
1646135200000|2022-03-01 11:46:40|45249.7|45229.7|45249.7|45229.7|45252.2|45232.2|45249.7|45229.7|0
1646135210000|2022-03-01 11:46:50|45252.2|45232.2|45249.7|45229.7|45252.2|45232.2|45249.7|45229.7|1
1646135220000|2022-03-01 11:47:00|45252.2|45232.2|45249.7|45229.7|45252.2|45232.2|45249.7|45229.7|1
1646135230000|2022-03-01 11:47:10|45247.2|45227.2|45244.8|45224.8|45247.3|45227.3|45244.8|45224.8|3
1646135240000|2022-03-01 11:47:20|45247.3|45227.3|45249.8|45229.8|45249.8|45229.8|45244.8|45224.8|5
1646135250000|2022-03-01 11:47:30|45252.2|45232.2|45259.7|45239.7|45259.7|45239.7|45252.2|45232.2|3
1646135260000|2022-03-01 11:47:40|45262.1|45242.1|45259.8|45239.8|45262.2|45242.2|45259.8|45239.8|5
1646135270000|2022-03-01 11:47:50|45262.2|45242.2|45262.1|45242.1|45262.2|45242.2|45259.7|45239.7|0
1646135280000|2022-03-01 11:48:00|45262.2|45242.2|45257.2|45237.2|45262.2|45242.2|45257.2|45237.2|0
1646135290000|2022-03-01 11:48:10|45257.1|45237.1|45257.1|45237.1|45257.2|45237.2|45257.1|45237.1|0
1646135300000|2022-03-01 11:48:20|45254.7|45234.7|45252.2|45232.2|45254.7|45234.7|45252.2|45232.2|1
1646135310000|2022-03-01 11:48:30|45254.7|45234.7|45252.2|45232.2|45254.7|45234.7|45252.2|45232.2|0
1646135320000|2022-03-01 11:48:40|45254.6|45234.6|45254.7|45234.7|45254.7|45234.7|45254.6|45234.6|0
1646135330000|2022-03-01 11:48:50|45252.2|45232.2|45252.2|45232.2|45252.2|45232.2|45252.2|45232.2|1
1646135340000|2022-03-01 11:49:00|45254.6|45234.6|45254.7|45234.7|45254.7|45234.7|45252.2|45232.2|0
1646135350000|2022-03-01 11:49:10|45249.7|45229.7|45247.2|45227.2|45249.7|45229.7|45247.2|45227.2|3
1646135360000|2022-03-01 11:49:20|||||||||1
1646135370000|2022-03-01 11:49:30|45244.8|45224.8|45244.8|45224.8|45247.2|45227.2|45244.8|45224.8|5
1646135380000|2022-03-01 11:49:40|45247.2|45227.2|45244.8|45224.8|45247.2|45227.2|45244.8|45224.8|0
1646135400000|2022-03-01 11:50:00|45247.2|45227.2|45244.8|45224.8|45247.3|45227.3|45244.8|45224.8|0
1646135410000|2022-03-01 11:50:10|45247.2|45227.2|45244.8|45224.8|45247.2|45227.2|45244.8|45224.8|0
1646135420000|2022-03-01 11:50:20|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45244.8|45224.8|3
1646135430000|2022-03-01 11:50:30|45247.3|45227.3|45247.2|45227.2|45247.3|45227.3|45247.2|45227.2|1
1646135440000|2022-03-01 11:50:40|45249.6|45229.6|45249.7|45229.7|45249.7|45229.7|45247.2|45227.2|0
1646135450000|2022-03-01 11:50:50|45247.3|45227.3|45247.2|45227.2|45247.3|45227.3|45247.2|45227.2|2
1646135460000|2022-03-01 11:51:00|45249.7|45229.7|45244.8|45224.8|45249.7|45229.7|45244.8|45224.8|7
1646135470000|2022-03-01 11:51:10|45242.3|45222.3|45244.8|45224.8|45244.8|45224.8|45242.3|45222.3|4
1646135480000|2022-03-01 11:51:20|45247.2|45227.2|45242.3|45222.3|45247.2|45227.2|45242.3|45222.3|2
1646135490000|2022-03-01 11:51:30|45247.3|45227.3|45242.3|45222.3|45247.3|45227.3|45242.3|45222.3|6
1646135500000|2022-03-01 11:51:40|45247.2|45227.2|45247.2|45227.2|45247.2|45227.2|45244.8|45224.8|1
1646135510000|2022-03-01 11:51:50|45244.8|45224.8|45247.3|45227.3|45247.3|45227.3|45244.8|45224.8|0
1646135520000|2022-03-01 11:52:00|45247.2|45227.2|45242.3|45222.3|45247.2|45227.2|45242.3|45222.3|1
1646135530000|2022-03-01 11:52:10|45242.4|45222.4|45240|45220|45242.4|45222.4|45240|45220|7
1646135540000|2022-03-01 11:52:20|45239.9|45219.9|45242.4|45222.4|45242.4|45222.4|45239.9|45219.9|3
1646135550000|2022-03-01 11:52:30|45240|45220|45237.5|45217.5|45240|45220|45237.5|45217.5|0
1646135560000|2022-03-01 11:52:40|45237.4|45217.4|45237.5|45217.5|45237.5|45217.5|45234.9|45214.9|8
1646135570000|2022-03-01 11:52:50|45240|45220|45244.9|45224.9|45244.9|45224.9|45237.5|45217.5|14
1646135580000|2022-03-01 11:53:00|45247.3|45227.3|45245|45225|45249.9|45229.9|45245|45225|4
1646135590000|2022-03-01 11:53:10|45242.6|45222.6|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|1
1646135600000|2022-03-01 11:53:20|45242.5|45222.5|45242.4|45222.4|45242.5|45222.5|45237.6|45217.6|7
1646135610000|2022-03-01 11:53:30|45242.5|45222.5|45245|45225|45245|45225|45240|45220|3
1646135620000|2022-03-01 11:53:40|45247.4|45227.4|45249.8|45229.8|45249.8|45229.8|45245|45225|5
1646135630000|2022-03-01 11:53:50|45249.9|45229.9|45249.9|45229.9|45249.9|45229.9|45249.8|45229.8|0
1646135640000|2022-03-01 11:54:00|45250|45230|45257.4|45237.4|45257.4|45237.4|45250|45230|1
1646135650000|2022-03-01 11:54:10|45255|45235|45262.4|45242.4|45264.8|45244.8|45255|45235|3
1646135660000|2022-03-01 11:54:20|45262.3|45242.3|45262.3|45242.3|45262.4|45242.4|45262.3|45242.3|0
1646135670000|2022-03-01 11:54:30|45262.4|45242.4|45259.9|45239.9|45262.4|45242.4|45259.9|45239.9|2
1646135680000|2022-03-01 11:54:40|45260|45240|45254.9|45234.9|45260|45240|45254.9|45234.9|2
1646135690000|2022-03-01 11:54:50|45252.4|45232.4|45254.9|45234.9|45254.9|45234.9|45250|45230|1
1646135700000|2022-03-01 11:55:00|45252.5|45232.5|45254.9|45234.9|45254.9|45234.9|45252.5|45232.5|1
1646135710000|2022-03-01 11:55:10|45262.4|45242.4|45269.8|45249.8|45269.8|45249.8|45262.4|45242.4|7
1646135720000|2022-03-01 11:55:20|45267.5|45247.5|45260|45240|45269.9|45249.9|45260|45240|1
1646135730000|2022-03-01 11:55:30|45257.5|45237.5|45255|45235|45257.5|45237.5|45255|45235|0
1646135740000|2022-03-01 11:55:40|45262.4|45242.4|45264.8|45244.8|45267.2|45247.2|45262.4|45242.4|6
1646135750000|2022-03-01 11:55:50|45267.2|45247.2|45267.5|45247.5|45267.5|45247.5|45267.2|45247.2|1
1646135760000|2022-03-01 11:56:00|45269.9|45249.9|45274.8|45254.8|45274.8|45254.8|45267.5|45247.5|6
1646135770000|2022-03-01 11:56:10|45277.2|45257.2|45279.9|45259.9|45279.9|45259.9|45272.4|45252.4|8
1646135780000|2022-03-01 11:56:20|45280|45260|45287.2|45267.2|45287.2|45267.2|45280|45260|6
1646135790000|2022-03-01 11:56:30|45287.3|45267.3|45294.9|45274.9|45294.9|45274.9|45287.3|45267.3|7
1646135800000|2022-03-01 11:56:40|45292.4|45272.4|45292.4|45272.4|45294.8|45274.8|45292.4|45272.4|4
1646135810000|2022-03-01 11:56:50|45294.8|45274.8|45284.9|45264.9|45294.9|45274.9|45282.4|45262.4|11
1646135820000|2022-03-01 11:57:00|45287.4|45267.4|45289.9|45269.9|45289.9|45269.9|45285|45265|1
1646135830000|2022-03-01 11:57:10|45290|45270|45290|45270|45292.4|45272.4|45290|45270|2
1646135840000|2022-03-01 11:57:20|45289.9|45269.9|45290|45270|45290|45270|45289.9|45269.9|4
1646135850000|2022-03-01 11:57:30|45289.9|45269.9|45290|45270|45292.4|45272.4|45289.9|45269.9|0
1646135860000|2022-03-01 11:57:40|45292.4|45272.4|45290|45270|45292.4|45272.4|45287.4|45267.4|0
1646135870000|2022-03-01 11:57:50|45292.4|45272.4|45289.9|45269.9|45292.4|45272.4|45289.9|45269.9|0
1646135880000|2022-03-01 11:58:00|45287.5|45267.5|45289.9|45269.9|45289.9|45269.9|45287.4|45267.4|0
1646135890000|2022-03-01 11:58:10|45287.5|45267.5|45287.4|45267.4|45287.5|45267.5|45287.4|45267.4|3
1646135900000|2022-03-01 11:58:20|||||||||1
1646135910000|2022-03-01 11:58:30|45285|45265|45285|45265|45285|45265|45285|45265|1
1646135930000|2022-03-01 11:58:50|45287.4|45267.4|45282.5|45262.5|45287.4|45267.4|45282.5|45262.5|3
1646135940000|2022-03-01 11:59:00|45285|45265|45280|45260|45285|45265|45280|45260|7
1646135950000|2022-03-01 11:59:10|45282.4|45262.4|45285|45265|45285|45265|45282.4|45262.4|2
1646135960000|2022-03-01 11:59:20|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|0
1646135970000|2022-03-01 11:59:30|45282.5|45262.5|45282.4|45262.4|45284.9|45264.9|45282.4|45262.4|1
1646135980000|2022-03-01 11:59:40|45280|45260|45279.9|45259.9|45280|45260|45279.9|45259.9|1
1646135990000|2022-03-01 11:59:50|45277.5|45257.5|45275|45255|45279.9|45259.9|45275|45255|17
1646136000000|2022-03-01 12:00:00|45279.9|45259.9|45264.9|45244.9|45279.9|45259.9|45262.4|45242.4|23
1646136010000|2022-03-01 12:00:10|45265|45245|45274.8|45254.8|45274.8|45254.8|45265|45245|11
1646136020000|2022-03-01 12:00:20|45270|45250|45269.9|45249.9|45270|45250|45262.5|45242.5|11
1646136030000|2022-03-01 12:00:30|45272.3|45252.3|45279.9|45259.9|45279.9|45259.9|45272.3|45252.3|3
1646136040000|2022-03-01 12:00:40|45280|45260|45285|45265|45285|45265|45280|45260|2
1646136050000|2022-03-01 12:00:50|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|45289.9|45269.9|5
1646136060000|2022-03-01 12:01:00|45287.4|45267.4|45289.9|45269.9|45289.9|45269.9|45284.9|45264.9|2
1646136070000|2022-03-01 12:01:10|45287.4|45267.4|45277.4|45257.4|45287.4|45267.4|45274.9|45254.9|0
1646136080000|2022-03-01 12:01:20|45274.9|45254.9|45274.9|45254.9|45277.4|45257.4|45274.9|45254.9|0
1646136100000|2022-03-01 12:01:40|45277.3|45257.3|45279.9|45259.9|45279.9|45259.9|45277.3|45257.3|0
1646136110000|2022-03-01 12:01:50|45282.4|45262.4|45284.9|45264.9|45284.9|45264.9|45282.4|45262.4|6
1646136120000|2022-03-01 12:02:00|45287.3|45267.3|45287.3|45267.3|45292.4|45272.4|45287.3|45267.3|11
1646136130000|2022-03-01 12:02:10|45285|45265|45287.4|45267.4|45287.4|45267.4|45285|45265|0
1646136140000|2022-03-01 12:02:20|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|0
1646136150000|2022-03-01 12:02:30|45282.5|45262.5|45282.5|45262.5|45287.4|45267.4|45282.4|45262.4|4
1646136160000|2022-03-01 12:02:40|45284.9|45264.9|45294.8|45274.8|45294.8|45274.8|45284.9|45264.9|4
1646136170000|2022-03-01 12:02:50|45292.5|45272.5|45292.5|45272.5|45294.9|45274.9|45292.4|45272.4|2
1646136180000|2022-03-01 12:03:00|45294.9|45274.9|45294.9|45274.9|45294.9|45274.9|45292.4|45272.4|5
1646136190000|2022-03-01 12:03:10|45297.3|45277.3|45299.9|45279.9|45299.9|45279.9|45295|45275|3
1646136200000|2022-03-01 12:03:20|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45299.9|45279.9|1
1646136210000|2022-03-01 12:03:30|||||||||1
1646136220000|2022-03-01 12:03:40|45299.9|45279.9|45304.9|45284.9|45304.9|45284.9|45299.9|45279.9|8
1646136230000|2022-03-01 12:03:50|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|45307.3|45287.3|4
1646136240000|2022-03-01 12:04:00|45307.4|45287.4|45314.9|45294.9|45314.9|45294.9|45307.4|45287.4|4
1646136250000|2022-03-01 12:04:10|45319.9|45299.9|45354.9|45334.9|45354.9|45334.9|45319.9|45299.9|25
1646136260000|2022-03-01 12:04:20|45350|45330|45369.9|45349.9|45369.9|45349.9|45350|45330|20
1646136270000|2022-03-01 12:04:30|45367.5|45347.5|45367.4|45347.4|45369.9|45349.9|45367.4|45347.4|3
1646136280000|2022-03-01 12:04:40|45365|45345|45369.9|45349.9|45369.9|45349.9|45365|45345|6
1646136290000|2022-03-01 12:04:50|||||||||7
1646136300000|2022-03-01 12:05:00|45372.4|45352.4|45377.3|45357.3|45377.4|45357.4|45369.9|45349.9|8
1646136310000|2022-03-01 12:05:10|45379.8|45359.8|45379.7|45359.7|45382.2|45362.2|45379.7|45359.7|6
1646136320000|2022-03-01 12:05:20|45379.6|45359.6|45379.7|45359.7|45379.7|45359.7|45379.6|45359.6|2
1646136330000|2022-03-01 12:05:30|||||||||4
1646136340000|2022-03-01 12:05:40|45379.6|45359.6|45379.7|45359.7|45379.7|45359.7|45377.2|45357.2|2
1646136350000|2022-03-01 12:05:50|45377.3|45357.3|45379.7|45359.7|45379.7|45359.7|45377.3|45357.3|1
1646136360000|2022-03-01 12:06:00|45382.2|45362.2|45382.2|45362.2|45384.7|45364.7|45382.2|45362.2|6
1646136370000|2022-03-01 12:06:10|45379.7|45359.7|45374.7|45354.7|45379.7|45359.7|45372.3|45352.3|3
1646136380000|2022-03-01 12:06:20|45377.1|45357.1|45372.3|45352.3|45377.2|45357.2|45372.3|45352.3|3
1646136390000|2022-03-01 12:06:30|45369.9|45349.9|45372.2|45352.2|45372.2|45352.2|45369.8|45349.8|0
1646136400000|2022-03-01 12:06:40|45369.7|45349.7|45367.2|45347.2|45369.7|45349.7|45367.2|45347.2|5
1646136410000|2022-03-01 12:06:50|45364.8|45344.8|45367.2|45347.2|45367.2|45347.2|45364.7|45344.7|1
1646136420000|2022-03-01 12:07:00|45364.7|45344.7|45367.1|45347.1|45367.2|45347.2|45362.2|45342.2|2
1646136430000|2022-03-01 12:07:10|45367.2|45347.2|45359.7|45339.7|45367.2|45347.2|45359.7|45339.7|6
1646136440000|2022-03-01 12:07:20|45354.7|45334.7|45352.2|45332.2|45354.7|45334.7|45352.2|45332.2|3
1646136450000|2022-03-01 12:07:30|45347.2|45327.2|45339.7|45319.7|45347.2|45327.2|45339.7|45319.7|4
1646136460000|2022-03-01 12:07:40|45337.2|45317.2|45334.7|45314.7|45337.2|45317.2|45332.2|45312.2|4
1646136470000|2022-03-01 12:07:50|45332.3|45312.3|45324.7|45304.7|45332.3|45312.3|45324.7|45304.7|9
1646136480000|2022-03-01 12:08:00|45322.2|45302.2|45322.2|45302.2|45324.7|45304.7|45319.7|45299.7|6
1646136490000|2022-03-01 12:08:10|45319.8|45299.8|45329.7|45309.7|45329.7|45309.7|45319.8|45299.8|5
1646136500000|2022-03-01 12:08:20|45327.2|45307.2|45347.2|45327.2|45347.2|45327.2|45327.2|45307.2|8
1646136510000|2022-03-01 12:08:30|45344.7|45324.7|45344.7|45324.7|45347.1|45327.1|45342.2|45322.2|10
1646136520000|2022-03-01 12:08:40|45357.2|45337.2|45359.8|45339.8|45359.8|45339.8|45357.2|45337.2|2
1646136530000|2022-03-01 12:08:50|45362.2|45342.2|45367.2|45347.2|45369.7|45349.7|45362.2|45342.2|7
1646136540000|2022-03-01 12:09:00|45369.6|45349.6|45377.3|45357.3|45377.3|45357.3|45369.6|45349.6|4
1646136550000|2022-03-01 12:09:10|45374.8|45354.8|45377.3|45357.3|45377.3|45357.3|45374.8|45354.8|2
1646136560000|2022-03-01 12:09:20|45379.7|45359.7|45377.2|45357.2|45379.7|45359.7|45377.2|45357.2|4
1646136570000|2022-03-01 12:09:30|45374.8|45354.8|45377.2|45357.2|45377.3|45357.3|45374.7|45354.7|1
1646136580000|2022-03-01 12:09:40|45374.8|45354.8|45374.8|45354.8|45377.2|45357.2|45374.8|45354.8|0
1646136590000|2022-03-01 12:09:50|45377.2|45357.2|45374.8|45354.8|45377.2|45357.2|45374.8|45354.8|0
1646136600000|2022-03-01 12:10:00|45377.2|45357.2|45374.8|45354.8|45379.8|45359.8|45374.8|45354.8|4
1646136610000|2022-03-01 12:10:10|45377.3|45357.3|45374.8|45354.8|45377.3|45357.3|45374.8|45354.8|0
1646136620000|2022-03-01 12:10:20|45377.2|45357.2|45397.1|45377.1|45397.1|45377.1|45377.2|45357.2|11
1646136630000|2022-03-01 12:10:30|45397.2|45377.2|45409.6|45389.6|45409.6|45389.6|45397.2|45377.2|13
1646136640000|2022-03-01 12:10:40|45412|45392|45402.2|45382.2|45412|45392|45402.2|45382.2|3
1646136650000|2022-03-01 12:10:50|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|45394.7|45374.7|14
1646136670000|2022-03-01 12:11:10|45392.3|45372.3|45392.2|45372.2|45394.7|45374.7|45392.2|45372.2|0
1646136680000|2022-03-01 12:11:20|45392.3|45372.3|45389.7|45369.7|45394.7|45374.7|45389.7|45369.7|2
1646136690000|2022-03-01 12:11:30|45387.3|45367.3|45384.7|45364.7|45389.7|45369.7|45384.7|45364.7|0
1646136700000|2022-03-01 12:11:40|45382.3|45362.3|45375|45355|45382.3|45362.3|45375|45355|5
1646136710000|2022-03-01 12:11:50|45374.9|45354.9|45399.7|45379.7|45404.6|45384.6|45374.9|45354.9|30
1646136730000|2022-03-01 12:12:10|||||||||4
1646136740000|2022-03-01 12:12:20|45397.2|45377.2|45399.7|45379.7|45399.7|45379.7|45397.2|45377.2|3
1646136760000|2022-03-01 12:12:40|45397.3|45377.3|45389.7|45369.7|45397.3|45377.3|45389.7|45369.7|5
1646136770000|2022-03-01 12:12:50|45392.2|45372.2|45387.2|45367.2|45392.2|45372.2|45387.2|45367.2|1
1646136780000|2022-03-01 12:13:00|45384.7|45364.7|45379.8|45359.8|45384.7|45364.7|45377.3|45357.3|0
1646136800000|2022-03-01 12:13:20|||||||||1
1646136810000|2022-03-01 12:13:30|45377.4|45357.4|45374.9|45354.9|45377.4|45357.4|45374.9|45354.9|2
1646136820000|2022-03-01 12:13:40|45377.3|45357.3|45367.2|45347.2|45377.3|45357.3|45367.2|45347.2|4
1646136830000|2022-03-01 12:13:50|45369.7|45349.7|45372.2|45352.2|45372.2|45352.2|45369.7|45349.7|3
1646136840000|2022-03-01 12:14:00|45369.8|45349.8|45369.6|45349.6|45369.8|45349.8|45367.2|45347.2|5
1646136850000|2022-03-01 12:14:10|45369.7|45349.7|45367.3|45347.3|45369.7|45349.7|45367.2|45347.2|112
1646136860000|2022-03-01 12:14:20|45367.4|45347.4|45364.9|45344.9|45369.8|45349.8|45364.9|45344.9|1
1646136870000|2022-03-01 12:14:30|45365|45345|45362.4|45342.4|45365|45345|45362.4|45342.4|7
1646136880000|2022-03-01 12:14:40|45359.9|45339.9|45359.9|45339.9|45359.9|45339.9|45357.4|45337.4|0
1646136890000|2022-03-01 12:14:50|45357.4|45337.4|45357.4|45337.4|45359.9|45339.9|45357.4|45337.4|0
1646136900000|2022-03-01 12:15:00|45359.9|45339.9|45362.4|45342.4|45362.4|45342.4|45359.9|45339.9|3
1646136910000|2022-03-01 12:15:10|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|3
1646136920000|2022-03-01 12:15:20|45357.4|45337.4|45357.4|45337.4|45357.4|45337.4|45354.9|45334.9|4
1646136930000|2022-03-01 12:15:30|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|45354.9|45334.9|4
1646136940000|2022-03-01 12:15:40|45352.4|45332.4|45354.8|45334.8|45354.8|45334.8|45352.4|45332.4|2
1646136950000|2022-03-01 12:15:50|45352.4|45332.4|45349.9|45329.9|45352.5|45332.5|45349.9|45329.9|1
1646136960000|2022-03-01 12:16:00|||||||||1
1646136980000|2022-03-01 12:16:20|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|1
1646136990000|2022-03-01 12:16:30|||||||||1
1646137000000|2022-03-01 12:16:40|45349.9|45329.9|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|0
1646137010000|2022-03-01 12:16:50|45352.3|45332.3|45352.4|45332.4|45352.4|45332.4|45352.3|45332.3|1
1646137030000|2022-03-01 12:17:10|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|45349.9|45329.9|0
1646137050000|2022-03-01 12:17:30|45352.3|45332.3|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|4
1646137070000|2022-03-01 12:17:50|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|45352.4|45332.4|0
1646137080000|2022-03-01 12:18:00|45350|45330|45345|45325|45350|45330|45345|45325|7
1646137090000|2022-03-01 12:18:10|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|1
1646137100000|2022-03-01 12:18:20|45344.9|45324.9|45334.9|45314.9|45344.9|45324.9|45334.9|45314.9|10
1646137110000|2022-03-01 12:18:30|45339.9|45319.9|45344.9|45324.9|45344.9|45324.9|45339.9|45319.9|6
1646137120000|2022-03-01 12:18:40|45349.9|45329.9|45352.4|45332.4|45352.4|45332.4|45349.9|45329.9|2
1646137130000|2022-03-01 12:18:50|45349.9|45329.9|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|1
1646137140000|2022-03-01 12:19:00|45352.3|45332.3|45352.4|45332.4|45352.4|45332.4|45352.3|45332.3|0
1646137160000|2022-03-01 12:19:20|45354.9|45334.9|45357.3|45337.3|45359.8|45339.8|45354.9|45334.9|8
1646137170000|2022-03-01 12:19:30|45354.8|45334.8|45347.4|45327.4|45354.8|45334.8|45345|45325|3
1646137180000|2022-03-01 12:19:40|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|45344.9|45324.9|4
1646137200000|2022-03-01 12:20:00|45347.4|45327.4|45347.4|45327.4|45349.9|45329.9|45344.9|45324.9|10
1646137210000|2022-03-01 12:20:10|45342.5|45322.5|45344.9|45324.9|45344.9|45324.9|45339.9|45319.9|5
1646137220000|2022-03-01 12:20:20|45342.5|45322.5|45340.1|45320.1|45344.9|45324.9|45340.1|45320.1|1
1646137230000|2022-03-01 12:20:30|45339.9|45319.9|45342.5|45322.5|45342.5|45322.5|45339.9|45319.9|0
1646137240000|2022-03-01 12:20:40|||||||||2
1646137250000|2022-03-01 12:20:50|45344.9|45324.9|45342.4|45322.4|45344.9|45324.9|45342.4|45322.4|1
1646137260000|2022-03-01 12:21:00|45347.3|45327.3|45344.9|45324.9|45347.3|45327.3|45342.4|45322.4|2
1646137270000|2022-03-01 12:21:10|45347.3|45327.3|45349.9|45329.9|45349.9|45329.9|45347.3|45327.3|4
1646137280000|2022-03-01 12:21:20|45352.3|45332.3|45352.4|45332.4|45352.4|45332.4|45352.3|45332.3|0
1646137290000|2022-03-01 12:21:30|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|2
1646137300000|2022-03-01 12:21:40|45357.6|45337.6|45344.9|45324.9|45357.6|45337.6|45344.9|45324.9|11
1646137310000|2022-03-01 12:21:50|45347.3|45327.3|45347.3|45327.3|45349.9|45329.9|45344.9|45324.9|3
1646137330000|2022-03-01 12:22:10|45344.9|45324.9|45339.9|45319.9|45344.9|45324.9|45339.9|45319.9|3
1646137340000|2022-03-01 12:22:20|||||||||2
1646137350000|2022-03-01 12:22:30|45340|45320|45340|45320|45340|45320|45340|45320|0
1646137360000|2022-03-01 12:22:40|45342.4|45322.4|45337.4|45317.4|45344.9|45324.9|45337.4|45317.4|12
1646137370000|2022-03-01 12:22:50|45330|45310|45329.9|45309.9|45330|45310|45329.9|45309.9|6
1646137380000|2022-03-01 12:23:00|45327.4|45307.4|45329.9|45309.9|45329.9|45309.9|45327.4|45307.4|2
1646137390000|2022-03-01 12:23:10|45327.5|45307.5|45329.8|45309.8|45329.8|45309.8|45325|45305|6
1646137400000|2022-03-01 12:23:20|45329.9|45309.9|45329.9|45309.9|45329.9|45309.9|45327.4|45307.4|0
1646137410000|2022-03-01 12:23:30|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|45332.3|45312.3|0
1646137420000|2022-03-01 12:23:40|45334.8|45314.8|45339.9|45319.9|45339.9|45319.9|45334.8|45314.8|1
1646137440000|2022-03-01 12:24:00|45337.5|45317.5|45339.9|45319.9|45339.9|45319.9|45337.4|45317.4|3
1646137460000|2022-03-01 12:24:20|45344.9|45324.9|45349.9|45329.9|45352.3|45332.3|45344.9|45324.9|4
1646137470000|2022-03-01 12:24:30|45352.3|45332.3|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|0
1646137500000|2022-03-01 12:25:00|45352.3|45332.3|45354.9|45334.9|45359.9|45339.9|45352.3|45332.3|5
1646137510000|2022-03-01 12:25:10|45352.4|45332.4|45340|45320|45354.9|45334.9|45340|45320|6
1646137520000|2022-03-01 12:25:20|45339.9|45319.9|45342.4|45322.4|45344.9|45324.9|45339.9|45319.9|3
1646137530000|2022-03-01 12:25:30|45344.9|45324.9|45347.4|45327.4|45347.4|45327.4|45344.9|45324.9|7
1646137540000|2022-03-01 12:25:40|45345|45325|45349.9|45329.9|45349.9|45329.9|45342.4|45322.4|7
1646137550000|2022-03-01 12:25:50|45352.3|45332.3|45359.9|45339.9|45359.9|45339.9|45352.3|45332.3|3
1646137560000|2022-03-01 12:26:00|45362.3|45342.3|45372.4|45352.4|45372.4|45352.4|45362.3|45342.3|11
1646137570000|2022-03-01 12:26:10|45369.9|45349.9|45369.9|45349.9|45369.9|45349.9|45364.9|45344.9|2
1646137580000|2022-03-01 12:26:20|45365|45345|45359.8|45339.8|45365|45345|45357.4|45337.4|14
1646137590000|2022-03-01 12:26:30|45359.9|45339.9|45359.9|45339.9|45359.9|45339.9|45357.4|45337.4|1
1646137600000|2022-03-01 12:26:40|45357.4|45337.4|45349.9|45329.9|45357.4|45337.4|45349.9|45329.9|1
1646137610000|2022-03-01 12:26:50|45345|45325|45344.9|45324.9|45345|45325|45339.9|45319.9|2
1646137620000|2022-03-01 12:27:00|45342.4|45322.4|45344.9|45324.9|45344.9|45324.9|45342.4|45322.4|5
1646137630000|2022-03-01 12:27:10|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|45347.3|45327.3|0
1646137640000|2022-03-01 12:27:20|45349.8|45329.8|45349.8|45329.8|45349.9|45329.9|45349.8|45329.8|0
1646137650000|2022-03-01 12:27:30|45350|45330|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|1
1646137660000|2022-03-01 12:27:40|45352.4|45332.4|45349.9|45329.9|45352.5|45332.5|45349.9|45329.9|3
1646137670000|2022-03-01 12:27:50|45347.5|45327.5|45347.4|45327.4|45347.5|45327.5|45347.4|45327.4|2
1646137680000|2022-03-01 12:28:00|45345|45325|45349.8|45329.8|45349.9|45329.9|45345|45325|6
1646137690000|2022-03-01 12:28:10|45347.4|45327.4|45352.4|45332.4|45352.4|45332.4|45347.4|45327.4|5
1646137700000|2022-03-01 12:28:20|45349.9|45329.9|45352.4|45332.4|45352.4|45332.4|45349.9|45329.9|3
1646137710000|2022-03-01 12:28:30|45349.9|45329.9|45347.4|45327.4|45352.3|45332.3|45347.4|45327.4|1
1646137720000|2022-03-01 12:28:40|||||||||1
1646137730000|2022-03-01 12:28:50|45349.8|45329.8|45349.9|45329.9|45349.9|45329.9|45349.8|45329.8|2
1646137740000|2022-03-01 12:29:00|45352.4|45332.4|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|3
1646137750000|2022-03-01 12:29:10|45352.3|45332.3|45349.9|45329.9|45352.4|45332.4|45349.9|45329.9|2
1646137760000|2022-03-01 12:29:20|45350|45330|45352.4|45332.4|45354.9|45334.9|45349.9|45329.9|4
1646137770000|2022-03-01 12:29:30|45350|45330|45339.9|45319.9|45350|45330|45339.9|45319.9|3
1646137780000|2022-03-01 12:29:40|45344.9|45324.9|45329.9|45309.9|45344.9|45324.9|45329.8|45309.8|7
1646137790000|2022-03-01 12:29:50|45327.5|45307.5|45324.9|45304.9|45327.5|45307.5|45324.9|45304.9|4
1646137800000|2022-03-01 12:30:00|45325|45305|45309.8|45289.8|45325|45305|45304.9|45284.9|15
1646137810000|2022-03-01 12:30:10|45309.9|45289.9|45309.9|45289.9|45312.4|45292.4|45307.5|45287.5|4
1646137820000|2022-03-01 12:30:20|45307.4|45287.4|45294.9|45274.9|45309.9|45289.9|45294.9|45274.9|14
1646137830000|2022-03-01 12:30:30|45297.4|45277.4|45299.9|45279.9|45300|45280|45297.4|45277.4|4
1646137840000|2022-03-01 12:30:40|45304.8|45284.8|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|11
1646137850000|2022-03-01 12:30:50|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|45302.4|45282.4|7
1646137860000|2022-03-01 12:31:00|45304.8|45284.8|45304.9|45284.9|45304.9|45284.9|45302.4|45282.4|0
1646137870000|2022-03-01 12:31:10|45302.5|45282.5|45297.3|45277.3|45302.5|45282.5|45294.9|45274.9|5
1646137880000|2022-03-01 12:31:20|45297.4|45277.4|45287.6|45267.6|45297.4|45277.4|45285.1|45265.1|1
1646137890000|2022-03-01 12:31:30|45287.5|45267.5|45290|45270|45290|45270|45287.5|45267.5|7
1646137900000|2022-03-01 12:31:40|45292.4|45272.4|45299.9|45279.9|45299.9|45279.9|45292.4|45272.4|3
1646137910000|2022-03-01 12:31:50|45297.5|45277.5|45300|45280|45300|45280|45297.5|45277.5|2
1646137920000|2022-03-01 12:32:00|45302.4|45282.4|45292.5|45272.5|45307.4|45287.4|45292.5|45272.5|9
1646137930000|2022-03-01 12:32:10|45294.9|45274.9|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|1
1646137940000|2022-03-01 12:32:20|45294.9|45274.9|45287.5|45267.5|45297.3|45277.3|45285.1|45265.1|9
1646137950000|2022-03-01 12:32:30|45285.1|45265.1|45285.1|45265.1|45287.5|45267.5|45285.1|45265.1|4
1646137960000|2022-03-01 12:32:40|45287.5|45267.5|45289.9|45269.9|45290|45270|45285.1|45265.1|1
1646137970000|2022-03-01 12:32:50|45284.8|45264.8|45267.4|45247.4|45284.8|45264.8|45267.4|45247.4|11
1646137980000|2022-03-01 12:33:00|45269.8|45249.8|45269.9|45249.9|45269.9|45249.9|45267.4|45247.4|4
1646137990000|2022-03-01 12:33:10|45267.4|45247.4|45267.4|45247.4|45269.9|45249.9|45267.4|45247.4|0
1646138000000|2022-03-01 12:33:20|45269.8|45249.8|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|1
1646138010000|2022-03-01 12:33:30|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|45269.9|45249.9|2
1646138020000|2022-03-01 12:33:40|45272.4|45252.4|45274.8|45254.8|45274.8|45254.8|45269.9|45249.9|2
1646138030000|2022-03-01 12:33:50|45274.9|45254.9|45277.4|45257.4|45277.4|45257.4|45274.9|45254.9|4
1646138040000|2022-03-01 12:34:00|45277.3|45257.3|45285|45265|45287.4|45267.4|45277.3|45257.3|7
1646138050000|2022-03-01 12:34:10|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|45284.9|45264.9|0
1646138060000|2022-03-01 12:34:20|45282.4|45262.4|45264.9|45244.9|45282.4|45262.4|45264.9|45244.9|13
1646138070000|2022-03-01 12:34:30|45269.9|45249.9|45257.4|45237.4|45272.4|45252.4|45257.4|45237.4|16
1646138080000|2022-03-01 12:34:40|45259.9|45239.9|45267.4|45247.4|45267.4|45247.4|45259.9|45239.9|4
1646138090000|2022-03-01 12:34:50|45265|45245|45264.9|45244.9|45269.9|45249.9|45259.9|45239.9|15
1646138100000|2022-03-01 12:35:00|45262.4|45242.4|45282.4|45262.4|45282.4|45262.4|45262.4|45242.4|20
1646138110000|2022-03-01 12:35:10|45284.9|45264.9|45277.5|45257.5|45294.8|45274.8|45275|45255|14
1646138120000|2022-03-01 12:35:20|45280|45260|45282.4|45262.4|45282.4|45262.4|45277.5|45257.5|0
1646138130000|2022-03-01 12:35:30|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|45279.9|45259.9|3
1646138140000|2022-03-01 12:35:40|45282.3|45262.3|45289.9|45269.9|45292.4|45272.4|45282.3|45262.3|13
1646138150000|2022-03-01 12:35:50|45284.9|45264.9|45282.4|45262.4|45287.4|45267.4|45282.4|45262.4|6
1646138160000|2022-03-01 12:36:00|45284.8|45264.8|45294.9|45274.9|45294.9|45274.9|45282.5|45262.5|5
1646138170000|2022-03-01 12:36:10|45292.5|45272.5|45292.4|45272.4|45292.5|45272.5|45289.9|45269.9|2
1646138180000|2022-03-01 12:36:20|45287.4|45267.4|45284.9|45264.9|45287.4|45267.4|45284.9|45264.9|10
1646138190000|2022-03-01 12:36:30|45287.3|45267.3|45290|45270|45292.4|45272.4|45287.3|45267.3|3
1646138200000|2022-03-01 12:36:40|45289.9|45269.9|45284.9|45264.9|45292.4|45272.4|45284.9|45264.9|16
1646138210000|2022-03-01 12:36:50|45282.4|45262.4|45284.9|45264.9|45284.9|45264.9|45280|45260|2
1646138220000|2022-03-01 12:37:00|45287.3|45267.3|45284.9|45264.9|45289.9|45269.9|45284.9|45264.9|7
1646138230000|2022-03-01 12:37:10|45287.4|45267.4|45289.9|45269.9|45292.4|45272.4|45287.4|45267.4|1
1646138240000|2022-03-01 12:37:20|45292.3|45272.3|45294.9|45274.9|45294.9|45274.9|45292.3|45272.3|4
1646138250000|2022-03-01 12:37:30|45297.3|45277.3|45289.9|45269.9|45299.9|45279.9|45289.9|45269.9|12
1646138260000|2022-03-01 12:37:40|45292.3|45272.3|45287.4|45267.4|45292.3|45272.3|45287.4|45267.4|5
1646138270000|2022-03-01 12:37:50|45289.9|45269.9|45287.4|45267.4|45289.9|45269.9|45287.4|45267.4|1
1646138280000|2022-03-01 12:38:00|45289.9|45269.9|45287.5|45267.5|45289.9|45269.9|45287.4|45267.4|2
1646138290000|2022-03-01 12:38:10|45287.4|45267.4|45292.4|45272.4|45292.4|45272.4|45287.4|45267.4|8
1646138300000|2022-03-01 12:38:20|45294.9|45274.9|45292.4|45272.4|45294.9|45274.9|45292.4|45272.4|7
1646138310000|2022-03-01 12:38:30|45290.1|45270.1|45289.9|45269.9|45292.3|45272.3|45289.9|45269.9|4
1646138320000|2022-03-01 12:38:40|45292.4|45272.4|45289.9|45269.9|45294.9|45274.9|45289.9|45269.9|1
1646138330000|2022-03-01 12:38:50|45292.3|45272.3|45287.3|45267.3|45292.3|45272.3|45287.3|45267.3|1
1646138340000|2022-03-01 12:39:00|45284.8|45264.8|45284.8|45264.8|45284.8|45264.8|45282.3|45262.3|8
1646138350000|2022-03-01 12:39:10|45284.9|45264.9|45287.4|45267.4|45287.4|45267.4|45284.8|45264.8|6
1646138360000|2022-03-01 12:39:20|45289.8|45269.8|45299.9|45279.9|45304.8|45284.8|45287.4|45267.4|10
1646138370000|2022-03-01 12:39:30|45299.8|45279.8|45299.9|45279.9|45299.9|45279.9|45294.9|45274.9|2
1646138390000|2022-03-01 12:39:50|45294.9|45274.9|45289.9|45269.9|45294.9|45274.9|45289.8|45269.8|2
1646138400000|2022-03-01 12:40:00|45289.8|45269.8|45299.9|45279.9|45299.9|45279.9|45289.8|45269.8|11
1646138410000|2022-03-01 12:40:10|45304.8|45284.8|45305|45285|45305|45285|45302.4|45282.4|7
1646138420000|2022-03-01 12:40:20|45304.9|45284.9|45304.9|45284.9|45305|45285|45304.9|45284.9|2
1646138430000|2022-03-01 12:40:30|45302.5|45282.5|45299.9|45279.9|45302.5|45282.5|45299.9|45279.9|2
1646138440000|2022-03-01 12:40:40|45297.4|45277.4|45295|45275|45299.9|45279.9|45295|45275|4
1646138450000|2022-03-01 12:40:50|45294.9|45274.9|45294.8|45274.8|45294.9|45274.9|45289.8|45269.8|7
1646138460000|2022-03-01 12:41:00|45292.3|45272.3|45294.8|45274.8|45294.8|45274.8|45292.3|45272.3|0
1646138470000|2022-03-01 12:41:10|45297.2|45277.2|45297.3|45277.3|45297.3|45277.3|45294.8|45274.8|1
1646138480000|2022-03-01 12:41:20|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|45297.4|45277.4|2
1646138490000|2022-03-01 12:41:30|45294.8|45274.8|45294.9|45274.9|45294.9|45274.9|45294.8|45274.8|1
1646138500000|2022-03-01 12:41:40|45297.3|45277.3|45294.8|45274.8|45297.4|45277.4|45292.4|45272.4|11
1646138510000|2022-03-01 12:41:50|45297.2|45277.2|45304.9|45284.9|45307.4|45287.4|45297.2|45277.2|4
1646138520000|2022-03-01 12:42:00|45307.4|45287.4|45300|45280|45307.4|45287.4|45294.9|45274.9|7
1646138530000|2022-03-01 12:42:10|45299.9|45279.9|45287.4|45267.4|45302.4|45282.4|45287.4|45267.4|28
1646138540000|2022-03-01 12:42:20|45272.5|45252.5|45262.4|45242.4|45272.5|45252.5|45259.9|45239.9|16
1646138550000|2022-03-01 12:42:30|45260|45240|45257.4|45237.4|45260|45240|45255|45235|3
1646138560000|2022-03-01 12:42:40|45262.3|45242.3|45267.4|45247.4|45267.4|45247.4|45259.9|45239.9|2
1646138570000|2022-03-01 12:42:50|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|45267.5|45247.5|0
1646138580000|2022-03-01 12:43:00|45265|45245|45267.5|45247.5|45267.5|45247.5|45265|45245|1
1646138590000|2022-03-01 12:43:10|45265.1|45245.1|45267.5|45247.5|45270|45250|45265.1|45245.1|1
1646138600000|2022-03-01 12:43:20|45267.4|45247.4|45264.9|45244.9|45269.9|45249.9|45262.5|45242.5|9
1646138610000|2022-03-01 12:43:30|45260|45240|45264.9|45244.9|45264.9|45244.9|45260|45240|0
1646138620000|2022-03-01 12:43:40|45267.4|45247.4|45269.9|45249.9|45269.9|45249.9|45264.9|45244.9|1
1646138630000|2022-03-01 12:43:50|||||||||1
1646138640000|2022-03-01 12:44:00|45272.3|45252.3|45277.4|45257.4|45277.4|45257.4|45272.3|45252.3|1
1646138650000|2022-03-01 12:44:10|45275|45255|45269.9|45249.9|45275|45255|45265|45245|7
1646138660000|2022-03-01 12:44:20|45267.4|45247.4|45264.9|45244.9|45267.4|45247.4|45264.9|45244.9|2
1646138670000|2022-03-01 12:44:30|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|45262.4|45242.4|2
1646138680000|2022-03-01 12:44:40|45259.9|45239.9|45242.4|45222.4|45259.9|45239.9|45242.4|45222.4|11
1646138690000|2022-03-01 12:44:50|45242.3|45222.3|45234.9|45214.9|45242.3|45222.3|45234.9|45214.9|14
1646138700000|2022-03-01 12:45:00|45232.4|45212.4|45220|45200|45232.4|45212.4|45220|45200|3
1646138710000|2022-03-01 12:45:10|45222.5|45202.5|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|3
1646138720000|2022-03-01 12:45:20|45225|45205|45224.9|45204.9|45225|45205|45222.4|45202.4|0
1646138730000|2022-03-01 12:45:30|45222.4|45202.4|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|1
1646138740000|2022-03-01 12:45:40|45227.3|45207.3|45229.9|45209.9|45229.9|45209.9|45227.3|45207.3|4
1646138750000|2022-03-01 12:45:50|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|45232.3|45212.3|0
1646138760000|2022-03-01 12:46:00|45237.3|45217.3|45242.4|45222.4|45244.8|45224.8|45237.3|45217.3|7
1646138770000|2022-03-01 12:46:10|45244.8|45224.8|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|0
1646138780000|2022-03-01 12:46:20|45239.9|45219.9|45232.4|45212.4|45239.9|45219.9|45232.4|45212.4|5
1646138790000|2022-03-01 12:46:30|45230|45210|45234.9|45214.9|45237.3|45217.3|45229.9|45209.9|2
1646138800000|2022-03-01 12:46:40|45229.9|45209.9|45227.5|45207.5|45229.9|45209.9|45227.4|45207.4|2
1646138810000|2022-03-01 12:46:50|45229.8|45209.8|45232.4|45212.4|45232.4|45212.4|45229.8|45209.8|1
1646138820000|2022-03-01 12:47:00|45234.8|45214.8|45234.9|45214.9|45237.3|45217.3|45232.4|45212.4|1
1646138840000|2022-03-01 12:47:20|45232.5|45212.5|45229.9|45209.9|45234.9|45214.9|45229.9|45209.9|3
1646138850000|2022-03-01 12:47:30|45227.4|45207.4|45229.9|45209.9|45229.9|45209.9|45227.4|45207.4|1
1646138860000|2022-03-01 12:47:40|45225|45205|45229.9|45209.9|45229.9|45209.9|45224.9|45204.9|1
1646138870000|2022-03-01 12:47:50|45227.5|45207.5|45224.9|45204.9|45227.5|45207.5|45224.9|45204.9|3
1646138880000|2022-03-01 12:48:00|45222.4|45202.4|45212.4|45192.4|45222.4|45202.4|45212.4|45192.4|11
1646138890000|2022-03-01 12:48:10|45214.8|45194.8|45214.9|45194.9|45214.9|45194.9|45209.9|45189.9|4
1646138900000|2022-03-01 12:48:20|45217.4|45197.4|45217.3|45197.3|45219.9|45199.9|45214.9|45194.9|2
1646138910000|2022-03-01 12:48:30|45217.4|45197.4|45219.9|45199.9|45222.4|45202.4|45217.4|45197.4|0
1646138920000|2022-03-01 12:48:40|45222.4|45202.4|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|0
1646138930000|2022-03-01 12:48:50|45222.4|45202.4|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|2
1646138940000|2022-03-01 12:49:00|45227.3|45207.3|45224.9|45204.9|45227.4|45207.4|45224.9|45204.9|2
1646138950000|2022-03-01 12:49:10|45227.4|45207.4|45239.9|45219.9|45242.4|45222.4|45227.4|45207.4|2
1646138960000|2022-03-01 12:49:20|45242.3|45222.3|45244.9|45224.9|45244.9|45224.9|45242.3|45222.3|0
1646138970000|2022-03-01 12:49:30|45245|45225|45247.5|45227.5|45247.5|45227.5|45245|45225|2
1646138980000|2022-03-01 12:49:40|||||||||2
1646138990000|2022-03-01 12:49:50|45247.4|45227.4|45242.4|45222.4|45247.4|45227.4|45242.4|45222.4|9
1646139000000|2022-03-01 12:50:00|45244.8|45224.8|45249.8|45229.8|45249.8|45229.8|45244.8|45224.8|3
1646139010000|2022-03-01 12:50:10|45252.2|45232.2|45247.4|45227.4|45252.3|45232.3|45247.4|45227.4|1
1646139020000|2022-03-01 12:50:20|45244.9|45224.9|45247.4|45227.4|45247.4|45227.4|45244.9|45224.9|0
1646139030000|2022-03-01 12:50:30|45245|45225|45244.9|45224.9|45245|45225|45242.5|45222.5|1
1646139040000|2022-03-01 12:50:40|45242.5|45222.5|45242.4|45222.4|45245|45225|45242.4|45222.4|1
1646139050000|2022-03-01 12:50:50|45239.9|45219.9|45237.4|45217.4|45239.9|45219.9|45237.4|45217.4|2
1646139060000|2022-03-01 12:51:00|||||||||24
1646139070000|2022-03-01 12:51:10|45234.9|45214.9|45227.3|45207.3|45234.9|45214.9|45227.3|45207.3|4
1646139080000|2022-03-01 12:51:20|45224.9|45204.9|45225|45205|45225|45205|45224.9|45204.9|1
1646139090000|2022-03-01 12:51:30|45227.4|45207.4|45229.9|45209.9|45229.9|45209.9|45225|45205|0
1646139100000|2022-03-01 12:51:40|45227.4|45207.4|45224.9|45204.9|45227.4|45207.4|45224.9|45204.9|3
1646139110000|2022-03-01 12:51:50|45222.5|45202.5|45222.5|45202.5|45222.5|45202.5|45222.5|45202.5|2
1646139120000|2022-03-01 12:52:00|45220.1|45200.1|45222.5|45202.5|45222.5|45202.5|45217.7|45197.7|5
1646139130000|2022-03-01 12:52:10|45222.4|45202.4|45222.4|45202.4|45224.9|45204.9|45219.9|45199.9|0
1646139140000|2022-03-01 12:52:20|45219.9|45199.9|45219.9|45199.9|45220|45200|45217.5|45197.5|3
1646139150000|2022-03-01 12:52:30|45220|45200|45220|45200|45220|45200|45219.9|45199.9|0
1646139160000|2022-03-01 12:52:40|45219.9|45199.9|45220|45200|45220|45200|45219.9|45199.9|0
1646139170000|2022-03-01 12:52:50|45219.9|45199.9|45217.4|45197.4|45220|45200|45217.4|45197.4|8
1646139180000|2022-03-01 12:53:00|45219.9|45199.9|45217.4|45197.4|45219.9|45199.9|45217.4|45197.4|5
1646139190000|2022-03-01 12:53:10|45215|45195|45215|45195|45217.5|45197.5|45215|45195|2
1646139200000|2022-03-01 12:53:20|45214.9|45194.9|45215|45195|45217.5|45197.5|45214.9|45194.9|0
1646139220000|2022-03-01 12:53:40|45217.5|45197.5|45215|45195|45217.5|45197.5|45212.5|45192.5|2
1646139230000|2022-03-01 12:53:50|45217.5|45197.5|45220|45200|45220|45200|45215|45195|3
1646139240000|2022-03-01 12:54:00|45219.9|45199.9|45215|45195|45219.9|45199.9|45215|45195|3
1646139250000|2022-03-01 12:54:10|45217.4|45197.4|45219.9|45199.9|45219.9|45199.9|45217.4|45197.4|0
1646139260000|2022-03-01 12:54:20|45222.3|45202.3|45222.4|45202.4|45224.9|45204.9|45220|45200|5
1646139270000|2022-03-01 12:54:30|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.4|45202.4|3
1646139280000|2022-03-01 12:54:40|45222.5|45202.5|45227.4|45207.4|45227.4|45207.4|45222.4|45202.4|2
1646139290000|2022-03-01 12:54:50|45232.3|45212.3|45229.9|45209.9|45234.9|45214.9|45229.9|45209.9|5
1646139300000|2022-03-01 12:55:00|45232.3|45212.3|45232.4|45212.4|45232.4|45212.4|45229.9|45209.9|2
1646139310000|2022-03-01 12:55:10|45230|45210|45229.9|45209.9|45232.4|45212.4|45227.5|45207.5|2
1646139320000|2022-03-01 12:55:20|45227.4|45207.4|45215.1|45195.1|45229.9|45209.9|45215.1|45195.1|14
1646139330000|2022-03-01 12:55:30|45215|45195|45197.4|45177.4|45215|45195|45192.4|45172.4|20
1646139340000|2022-03-01 12:55:40|45199.8|45179.8|45214.9|45194.9|45217.4|45197.4|45199.8|45179.8|7
1646139350000|2022-03-01 12:55:50|45219.9|45199.9|45222.3|45202.3|45224.8|45204.8|45219.9|45199.9|3
1646139360000|2022-03-01 12:56:00|45222.4|45202.4|45222.5|45202.5|45224.9|45204.9|45219.9|45199.9|10
1646139370000|2022-03-01 12:56:10|45224.9|45204.9|45224.9|45204.9|45224.9|45204.9|45222.5|45202.5|0
1646139380000|2022-03-01 12:56:20|45227.3|45207.3|45237.4|45217.4|45237.4|45217.4|45227.3|45207.3|7
1646139390000|2022-03-01 12:56:30|45239.9|45219.9|45244.9|45224.9|45244.9|45224.9|45237.4|45217.4|2
1646139400000|2022-03-01 12:56:40|45245|45225|45242.4|45222.4|45245|45225|45242.4|45222.4|14
1646139410000|2022-03-01 12:56:50|45244.9|45224.9|45254.9|45234.9|45254.9|45234.9|45244.9|45224.9|11
1646139420000|2022-03-01 12:57:00|45252.4|45232.4|45247.4|45227.4|45252.4|45232.4|45247.4|45227.4|12
1646139430000|2022-03-01 12:57:10|||||||||3
1646139440000|2022-03-01 12:57:20|45247.5|45227.5|45244.9|45224.9|45247.5|45227.5|45244.9|45224.9|3
1646139450000|2022-03-01 12:57:30|45245|45225|45244.9|45224.9|45245|45225|45244.9|45224.9|2
1646139460000|2022-03-01 12:57:40|45242.5|45222.5|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|1
1646139470000|2022-03-01 12:57:50|||||||||1
1646139480000|2022-03-01 12:58:00|45244.8|45224.8|45244.8|45224.8|45247.3|45227.3|45244.8|45224.8|5
1646139490000|2022-03-01 12:58:10|45242.4|45222.4|45242.4|45222.4|45244.9|45224.9|45242.4|45222.4|5
1646139500000|2022-03-01 12:58:20|45244.8|45224.8|45244.9|45224.9|45244.9|45224.9|45244.8|45224.8|6
1646139510000|2022-03-01 12:58:30|45242.5|45222.5|45242.4|45222.4|45242.5|45222.5|45239.9|45219.9|11
1646139520000|2022-03-01 12:58:40|45244.8|45224.8|45229.9|45209.9|45244.9|45224.9|45229.9|45209.9|7
1646139530000|2022-03-01 12:58:50|45224.9|45204.9|45222.4|45202.4|45227.4|45207.4|45222.4|45202.4|9
1646139540000|2022-03-01 12:59:00|45220|45200|45224.9|45204.9|45224.9|45204.9|45220|45200|9
1646139550000|2022-03-01 12:59:10|45220|45200|45219.9|45199.9|45224.9|45204.9|45219.9|45199.9|3
1646139560000|2022-03-01 12:59:20|45217.4|45197.4|45209.9|45189.9|45217.4|45197.4|45207.4|45187.4|15
1646139570000|2022-03-01 12:59:30|45212.3|45192.3|45212.4|45192.4|45212.4|45192.4|45212.3|45192.3|10
1646139580000|2022-03-01 12:59:40|45212.5|45192.5|45219.9|45199.9|45219.9|45199.9|45212.5|45192.5|2
1646139590000|2022-03-01 12:59:50|45217.5|45197.5|45217.4|45197.4|45217.5|45197.5|45209.9|45189.9|11
1646139600000|2022-03-01 13:00:00|45215|45195|45252.4|45232.4|45254.9|45234.9|45214.9|45194.9|37
1646139610000|2022-03-01 13:00:10|45254.9|45234.9|45244.9|45224.9|45254.9|45234.9|45239.9|45219.9|19
1646139620000|2022-03-01 13:00:20|45249.9|45229.9|45269.7|45249.7|45272.2|45252.2|45249.9|45229.9|30
1646139630000|2022-03-01 13:00:30|45267.3|45247.3|45276.9|45256.9|45276.9|45256.9|45267.3|45247.3|40
1646139640000|2022-03-01 13:00:40|45274.4|45254.4|45297.4|45277.4|45297.4|45277.4|45274.4|45254.4|18
1646139650000|2022-03-01 13:00:50|45304.7|45284.7|45304.9|45284.9|45314.9|45294.9|45302.4|45282.4|37
1646139660000|2022-03-01 13:01:00|45305|45285|45302.2|45282.2|45314.6|45294.6|45302.2|45282.2|66
1646139670000|2022-03-01 13:01:10|45299.8|45279.8|45287.3|45267.3|45299.8|45279.8|45287.3|45267.3|16
1646139680000|2022-03-01 13:01:20|45284.8|45264.8|45279.7|45259.7|45284.8|45264.8|45279.7|45259.7|2
1646139690000|2022-03-01 13:01:30|45282.1|45262.1|45284.7|45264.7|45287.2|45267.2|45282.1|45262.1|5
1646139700000|2022-03-01 13:01:40|45282.3|45262.3|45284.7|45264.7|45287.2|45267.2|45282.3|45262.3|6
1646139710000|2022-03-01 13:01:50|45287.2|45267.2|45304.7|45284.7|45309.6|45289.6|45287.2|45267.2|20
1646139720000|2022-03-01 13:02:00|45302.1|45282.1|45289.6|45269.6|45304.7|45284.7|45289.6|45269.6|25
1646139730000|2022-03-01 13:02:10|45289.7|45269.7|45284.7|45264.7|45289.7|45269.7|45284.7|45264.7|5
1646139740000|2022-03-01 13:02:20|45282.2|45262.2|45257.2|45237.2|45282.2|45262.2|45257.2|45237.2|24
1646139750000|2022-03-01 13:02:30|45254.8|45234.8|45267.1|45247.1|45267.1|45247.1|45254.7|45234.7|6
1646139760000|2022-03-01 13:02:40|45267.2|45247.2|45264.7|45244.7|45282.2|45262.2|45264.7|45244.7|38
1646139770000|2022-03-01 13:02:50|45267.2|45247.2|45264.7|45244.7|45269.7|45249.7|45264.7|45244.7|2
1646139780000|2022-03-01 13:03:00|45264.8|45244.8|45284.8|45264.8|45289.6|45269.6|45264.7|45244.7|14
1646139790000|2022-03-01 13:03:10|45289.6|45269.6|45294.7|45274.7|45297.2|45277.2|45287.2|45267.2|21
1646139800000|2022-03-01 13:03:20|45292.3|45272.3|45284.7|45264.7|45292.3|45272.3|45284.7|45264.7|2
1646139810000|2022-03-01 13:03:30|45287.1|45267.1|45289.7|45269.7|45289.7|45269.7|45284.7|45264.7|6
1646139820000|2022-03-01 13:03:40|45289.8|45269.8|45279.7|45259.7|45289.8|45269.8|45277.3|45257.3|3
1646139830000|2022-03-01 13:03:50|45282.1|45262.1|45264.7|45244.7|45282.2|45262.2|45264.6|45244.6|21
1646139840000|2022-03-01 13:04:00|45269.8|45249.8|45269.6|45249.6|45269.9|45249.9|45264.7|45244.7|11
1646139850000|2022-03-01 13:04:10|45269.7|45249.7|45269.7|45249.7|45272.1|45252.1|45267.2|45247.2|18
1646139860000|2022-03-01 13:04:20|45272.2|45252.2|45269.8|45249.8|45274.7|45254.7|45269.7|45249.7|8
1646139870000|2022-03-01 13:04:30|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45267.3|45247.3|2
1646139880000|2022-03-01 13:04:40|45272.2|45252.2|45264.7|45244.7|45274.6|45254.6|45262.2|45242.2|19
1646139890000|2022-03-01 13:04:50|45262.2|45242.2|45254.7|45234.7|45264.7|45244.7|45252.2|45232.2|15
1646139900000|2022-03-01 13:05:00|45262.2|45242.2|45294.7|45274.7|45294.7|45274.7|45262.2|45242.2|10
1646139910000|2022-03-01 13:05:10|45297.2|45277.2|45287.2|45267.2|45297.2|45277.2|45287.2|45267.2|16
1646139920000|2022-03-01 13:05:20|45289.6|45269.6|45294.7|45274.7|45294.7|45274.7|45287.2|45267.2|8
1646139930000|2022-03-01 13:05:30|45297.2|45277.2|45302.2|45282.2|45304.7|45284.7|45297.2|45277.2|16
1646139940000|2022-03-01 13:05:40|45304.6|45284.6|45307.2|45287.2|45307.2|45287.2|45302.2|45282.2|9
1646139950000|2022-03-01 13:05:50|45304.6|45284.6|45299.7|45279.7|45304.7|45284.7|45299.7|45279.7|3
1646139960000|2022-03-01 13:06:00|45297.3|45277.3|45279.7|45259.7|45297.3|45277.3|45279.7|45259.7|14
1646139970000|2022-03-01 13:06:10|45282.1|45262.1|45274.8|45254.8|45284.7|45264.7|45274.8|45254.8|0
1646139980000|2022-03-01 13:06:20|45277.2|45257.2|45287.2|45267.2|45287.4|45267.4|45274.7|45254.7|9
1646139990000|2022-03-01 13:06:30|45284.8|45264.8|45274.7|45254.7|45287.1|45267.1|45274.7|45254.7|9
1646140000000|2022-03-01 13:06:40|45279.7|45259.7|45287.1|45267.1|45287.1|45267.1|45279.7|45259.7|0
1646140010000|2022-03-01 13:06:50|45289.6|45269.6|45279.7|45259.7|45292.1|45272.1|45279.7|45259.7|13
1646140020000|2022-03-01 13:07:00|45282.1|45262.1|45284.8|45264.8|45289.7|45269.7|45282.1|45262.1|11
1646140030000|2022-03-01 13:07:10|45287.3|45267.3|45277.1|45257.1|45287.3|45267.3|45277.1|45257.1|18
1646140040000|2022-03-01 13:07:20|45274.6|45254.6|45269.7|45249.7|45274.6|45254.6|45267.3|45247.3|14
1646140050000|2022-03-01 13:07:30|45269.6|45249.6|45262.1|45242.1|45269.6|45249.6|45261.9|45241.9|1
1646140060000|2022-03-01 13:07:40|45261.9|45241.9|45242.2|45222.2|45261.9|45241.9|45242.2|45222.2|10
1646140070000|2022-03-01 13:07:50|45239.7|45219.7|45237.2|45217.2|45239.7|45219.7|45237.2|45217.2|3
1646140080000|2022-03-01 13:08:00|45239.7|45219.7|45257.1|45237.1|45257.1|45237.1|45239.7|45219.7|11
1646140090000|2022-03-01 13:08:10|45259.6|45239.6|45267.2|45247.2|45267.2|45247.2|45259.6|45239.6|9
1646140100000|2022-03-01 13:08:20|45264.8|45244.8|45259.4|45239.4|45264.8|45244.8|45259.4|45239.4|5
1646140110000|2022-03-01 13:08:30|45257.1|45237.1|45254.7|45234.7|45257.2|45237.2|45254.7|45234.7|1
1646140120000|2022-03-01 13:08:40|45252.3|45232.3|45244.7|45224.7|45252.3|45232.3|45242.2|45222.2|5
1646140130000|2022-03-01 13:08:50|45247.1|45227.1|45244.7|45224.7|45247.2|45227.2|45244.7|45224.7|2
1646140140000|2022-03-01 13:09:00|45247.2|45227.2|45257.2|45237.2|45259.7|45239.7|45244.7|45224.7|9
1646140150000|2022-03-01 13:09:10|45254.7|45234.7|45252.2|45232.2|45254.7|45234.7|45247.3|45227.3|5
1646140160000|2022-03-01 13:09:20|45254.6|45234.6|45267.2|45247.2|45267.2|45247.2|45254.6|45234.6|8
1646140170000|2022-03-01 13:09:30|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45269.6|45249.6|4
1646140180000|2022-03-01 13:09:40|45269.6|45249.6|45269.7|45249.7|45269.7|45249.7|45267.3|45247.3|2
1646140190000|2022-03-01 13:09:50|45272.2|45252.2|45272.2|45252.2|45272.2|45252.2|45272.2|45252.2|5
1646140200000|2022-03-01 13:10:00|45281.9|45261.9|45289.7|45269.7|45294.6|45274.6|45281.9|45261.9|31
1646140210000|2022-03-01 13:10:10|45287.2|45267.2|45286.9|45266.9|45316.9|45296.9|45272.2|45252.2|47
1646140220000|2022-03-01 13:10:20|45284.4|45264.4|45286.9|45266.9|45289.3|45269.3|45281.9|45261.9|26
1646140230000|2022-03-01 13:10:30|45291.9|45271.9|45299.4|45279.4|45311.8|45291.8|45291.9|45271.9|42
1646140240000|2022-03-01 13:10:40|45294.4|45274.4|45286.9|45266.9|45294.4|45274.4|45286.9|45266.9|4
1646140250000|2022-03-01 13:10:50|45289.4|45269.4|45289.4|45269.4|45291.9|45271.9|45289.4|45269.4|14
1646140260000|2022-03-01 13:11:00|45294.4|45274.4|45314.3|45294.3|45314.3|45294.3|45294.4|45274.4|15
1646140270000|2022-03-01 13:11:10|45316.7|45296.7|45344.4|45324.4|45349.6|45329.6|45314.3|45294.3|30
1646140280000|2022-03-01 13:11:20|45346.8|45326.8|45346.9|45326.9|45346.9|45326.9|45341.9|45321.9|19
1646140290000|2022-03-01 13:11:30|45344.4|45324.4|45361.9|45341.9|45361.9|45341.9|45344.4|45324.4|22
1646140300000|2022-03-01 13:11:40|45359.6|45339.6|45364.4|45344.4|45364.4|45344.4|45356.9|45336.9|10
1646140310000|2022-03-01 13:11:50|45364.3|45344.3|45364.3|45344.3|45366.9|45346.9|45359.4|45339.4|25
1646140320000|2022-03-01 13:12:00|45364.4|45344.4|45374.4|45354.4|45384.3|45364.3|45364.4|45344.4|27
1646140330000|2022-03-01 13:12:10|45376.8|45356.8|45384.4|45364.4|45386.9|45366.9|45376.8|45356.8|28
1646140340000|2022-03-01 13:12:20|45382.1|45362.1|45384.3|45364.3|45386.8|45366.8|45381.9|45361.9|14
1646140350000|2022-03-01 13:12:30|45381.8|45361.8|45376.8|45356.8|45381.8|45361.8|45374.4|45354.4|16
1646140360000|2022-03-01 13:12:40|45381.8|45361.8|45374.4|45354.4|45381.8|45361.8|45372.1|45352.1|20
1646140370000|2022-03-01 13:12:50|45376.9|45356.9|45371.9|45351.9|45379.4|45359.4|45371.9|45351.9|25
1646140380000|2022-03-01 13:13:00|45374.4|45354.4|45374.4|45354.4|45376.9|45356.9|45372.1|45352.1|15
1646140390000|2022-03-01 13:13:10|45376.8|45356.8|45371.9|45351.9|45376.9|45356.9|45371.9|45351.9|13
1646140400000|2022-03-01 13:13:20|45369.6|45349.6|45366.9|45346.9|45369.6|45349.6|45366.9|45346.9|16
1646140410000|2022-03-01 13:13:30|45369.4|45349.4|45361.9|45341.9|45369.4|45349.4|45359.4|45339.4|17
1646140420000|2022-03-01 13:13:40|45364.4|45344.4|45381.8|45361.8|45381.8|45361.8|45364.4|45344.4|11
1646140430000|2022-03-01 13:13:50|45381.9|45361.9|45364.4|45344.4|45384.4|45364.4|45364.4|45344.4|35
1646140440000|2022-03-01 13:14:00|45361.9|45341.9|45379.2|45359.2|45379.2|45359.2|45361.9|45341.9|28
1646140450000|2022-03-01 13:14:10|45379.3|45359.3|45379.4|45359.4|45379.4|45359.4|45371.9|45351.9|18
1646140460000|2022-03-01 13:14:20|45376.9|45356.9|45376.8|45356.8|45379.4|45359.4|45376.8|45356.8|6
1646140470000|2022-03-01 13:14:30|45374.4|45354.4|45379.4|45359.4|45379.4|45359.4|45374.3|45354.3|9
1646140480000|2022-03-01 13:14:40|45384.2|45364.2|45391.9|45371.9|45391.9|45371.9|45384.2|45364.2|26
1646140490000|2022-03-01 13:14:50|45394.4|45374.4|45389.4|45369.4|45394.4|45374.4|45389.4|45369.4|13
1646140500000|2022-03-01 13:15:00|45391.8|45371.8|45389.6|45369.6|45394.3|45374.3|45386.9|45366.9|20
1646140510000|2022-03-01 13:15:10|45389.4|45369.4|45374.3|45354.3|45389.4|45369.4|45374.3|45354.3|20
1646140520000|2022-03-01 13:15:20|45369.4|45349.4|45351.9|45331.9|45369.4|45349.4|45351.9|45331.9|21
1646140530000|2022-03-01 13:15:30|45349.4|45329.4|45356.9|45336.9|45359.4|45339.4|45344.4|45324.4|31
1646140540000|2022-03-01 13:15:40|45359.4|45339.4|45374.4|45354.4|45374.4|45354.4|45359.4|45339.4|10
1646140550000|2022-03-01 13:15:50|45371.9|45351.9|45371.9|45351.9|45374.4|45354.4|45371.9|45351.9|6
1646140560000|2022-03-01 13:16:00|45372.1|45352.1|45376.8|45356.8|45381.8|45361.8|45372.1|45352.1|21
1646140570000|2022-03-01 13:16:10|45379.2|45359.2|45379.3|45359.3|45379.3|45359.3|45376.8|45356.8|3
1646140580000|2022-03-01 13:16:20|45376.8|45356.8|45364.4|45344.4|45376.8|45356.8|45364.4|45344.4|17
1646140590000|2022-03-01 13:16:30|45366.8|45346.8|45364.3|45344.3|45366.8|45346.8|45364.3|45344.3|8
1646140600000|2022-03-01 13:16:40|45361.9|45341.9|45359.3|45339.3|45361.9|45341.9|45351.8|45331.8|13
1646140610000|2022-03-01 13:16:50|45356.9|45336.9|45364.3|45344.3|45364.3|45344.3|45356.8|45336.8|10
1646140620000|2022-03-01 13:17:00|45364.2|45344.2|45361.8|45341.8|45364.2|45344.2|45361.8|45341.8|3
1646140630000|2022-03-01 13:17:10|45356.9|45336.9|45356.8|45336.8|45359.3|45339.3|45349.3|45329.3|20
1646140640000|2022-03-01 13:17:20|45359.3|45339.3|45359.3|45339.3|45364.3|45344.3|45359.3|45339.3|3
1646140650000|2022-03-01 13:17:30|45364.3|45344.3|45371.8|45351.8|45371.8|45351.8|45364.3|45344.3|13
1646140660000|2022-03-01 13:17:40|45376.7|45356.7|45369.3|45349.3|45376.7|45356.7|45369.3|45349.3|6
1646140670000|2022-03-01 13:17:50|45366.9|45346.9|45369.4|45349.4|45369.4|45349.4|45366.9|45346.9|11
1646140680000|2022-03-01 13:18:00|45371.7|45351.7|45386.8|45366.8|45386.8|45366.8|45371.7|45351.7|23
1646140690000|2022-03-01 13:18:10|45384.4|45364.4|45381.9|45361.9|45384.4|45364.4|45381.9|45361.9|11
1646140700000|2022-03-01 13:18:20|45381.7|45361.7|45369.6|45349.6|45381.7|45361.7|45367.1|45347.1|10
1646140710000|2022-03-01 13:18:30|45367.1|45347.1|45364.7|45344.7|45369.6|45349.6|45364.7|45344.7|7
1646140720000|2022-03-01 13:18:40|45367.1|45347.1|45364.7|45344.7|45369.6|45349.6|45364.7|45344.7|7
1646140730000|2022-03-01 13:18:50|45359.6|45339.6|45359.4|45339.4|45361.9|45341.9|45359.4|45339.4|5
1646140740000|2022-03-01 13:19:00|45364.2|45344.2|45371.9|45351.9|45371.9|45351.9|45361.9|45341.9|13
1646140750000|2022-03-01 13:19:10|45374.4|45354.4|45379.3|45359.3|45381.8|45361.8|45374.4|45354.4|12
1646140760000|2022-03-01 13:19:20|45376.9|45356.9|45369.6|45349.6|45376.9|45356.9|45364.7|45344.7|11
1646140770000|2022-03-01 13:19:30|45367.1|45347.1|45371.9|45351.9|45371.9|45351.9|45367.1|45347.1|10
1646140780000|2022-03-01 13:19:40|45374.4|45354.4|45374.4|45354.4|45376.9|45356.9|45374.4|45354.4|18
1646140790000|2022-03-01 13:19:50|45372.1|45352.1|45379.4|45359.4|45379.4|45359.4|45371.9|45351.9|4
1646140800000|2022-03-01 13:20:00|45379.3|45359.3|45376.9|45356.9|45379.4|45359.4|45374.6|45354.6|12
1646140810000|2022-03-01 13:20:10|45379.4|45359.4|45389.4|45369.4|45389.4|45369.4|45379.4|45359.4|33
1646140820000|2022-03-01 13:20:20|45391.9|45371.9|45381.9|45361.9|45391.9|45371.9|45381.9|45361.9|29
1646140830000|2022-03-01 13:20:30|45379.4|45359.4|45384.4|45364.4|45384.4|45364.4|45379.4|45359.4|15
1646140840000|2022-03-01 13:20:40|45382.1|45362.1|45386.9|45366.9|45386.9|45366.9|45381.9|45361.9|7
1646140850000|2022-03-01 13:20:50|45391.9|45371.9|45394.4|45374.4|45404.4|45384.4|45391.9|45371.9|28
1646140860000|2022-03-01 13:21:00|45396.9|45376.9|45399.4|45379.4|45399.4|45379.4|45394.4|45374.4|8
1646140870000|2022-03-01 13:21:10|45401.8|45381.8|45411.9|45391.9|45411.9|45391.9|45401.8|45381.8|8
1646140880000|2022-03-01 13:21:20|45409.6|45389.6|45409.4|45389.4|45411.9|45391.9|45406.9|45386.9|13
1646140890000|2022-03-01 13:21:30|45407.1|45387.1|45431.9|45411.9|45431.9|45411.9|45406.9|45386.9|29
1646140900000|2022-03-01 13:21:40|45436.9|45416.9|45451.9|45431.9|45451.9|45431.9|45436.9|45416.9|43
1646140910000|2022-03-01 13:21:50|45452.2|45432.2|45439.6|45419.6|45456.9|45436.9|45439.6|45419.6|37
1646140920000|2022-03-01 13:22:00|45441.9|45421.9|45444.4|45424.4|45446.8|45426.8|45439.4|45419.4|19
1646140930000|2022-03-01 13:22:10|45441.9|45421.9|45444.4|45424.4|45444.4|45424.4|45441.9|45421.9|2
1646140940000|2022-03-01 13:22:20|45446.9|45426.9|45454.4|45434.4|45454.4|45434.4|45446.9|45426.9|14
1646140950000|2022-03-01 13:22:30|45456.8|45436.8|45451.9|45431.9|45456.9|45436.9|45451.9|45431.9|26
1646140960000|2022-03-01 13:22:40|45452.1|45432.1|45452.1|45432.1|45454.4|45434.4|45451.9|45431.9|11
1646140970000|2022-03-01 13:22:50|45454.4|45434.4|45441.9|45421.9|45454.4|45434.4|45441.9|45421.9|16
1646140980000|2022-03-01 13:23:00|45444.3|45424.3|45436.9|45416.9|45446.8|45426.8|45436.9|45416.9|24
1646140990000|2022-03-01 13:23:10|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|45431.9|45411.9|11
1646141000000|2022-03-01 13:23:20|45434.4|45414.4|45431.8|45411.8|45434.4|45414.4|45431.8|45411.8|30
1646141010000|2022-03-01 13:23:30|45429.4|45409.4|45429.6|45409.6|45429.6|45409.6|45429.4|45409.4|6
1646141020000|2022-03-01 13:23:40|45431.9|45411.9|45431.9|45411.9|45434.4|45414.4|45431.9|45411.9|11
1646141030000|2022-03-01 13:23:50|45434.4|45414.4|45429.4|45409.4|45436.9|45416.9|45429.4|45409.4|12
1646141040000|2022-03-01 13:24:00|45429.6|45409.6|45429.4|45409.4|45431.9|45411.9|45426.9|45406.9|22
1646141050000|2022-03-01 13:24:10|45431.8|45411.8|45426.9|45406.9|45431.8|45411.8|45426.9|45406.9|18
1646141060000|2022-03-01 13:24:20|45431.9|45411.9|45426.9|45406.9|45431.9|45411.9|45426.9|45406.9|19
1646141070000|2022-03-01 13:24:30|45429.4|45409.4|45434.4|45414.4|45434.4|45414.4|45429.4|45409.4|9
1646141080000|2022-03-01 13:24:40|45436.8|45416.8|45439.4|45419.4|45439.4|45419.4|45434.4|45414.4|9
1646141090000|2022-03-01 13:24:50|45436.9|45416.9|45436.9|45416.9|45439.4|45419.4|45436.9|45416.9|3
1646141100000|2022-03-01 13:25:00|45441.8|45421.8|45444.4|45424.4|45444.4|45424.4|45441.8|45421.8|18
1646141110000|2022-03-01 13:25:10|45446.8|45426.8|45446.9|45426.9|45449.4|45429.4|45446.8|45426.8|18
1646141120000|2022-03-01 13:25:20|45449.3|45429.3|45446.9|45426.9|45449.4|45429.4|45444.4|45424.4|12
1646141130000|2022-03-01 13:25:30|45444.4|45424.4|45441.9|45421.9|45451.7|45431.7|45441.9|45421.9|34
1646141140000|2022-03-01 13:25:40|45431.9|45411.9|45436.9|45416.9|45436.9|45416.9|45429.4|45409.4|15
1646141150000|2022-03-01 13:25:50|45439.3|45419.3|45439.4|45419.4|45441.9|45421.9|45436.9|45416.9|12
1646141160000|2022-03-01 13:26:00|45441.9|45421.9|45439.4|45419.4|45444.4|45424.4|45439.4|45419.4|8
1646141170000|2022-03-01 13:26:10|45434.2|45414.2|45434.3|45414.3|45434.3|45414.3|45434.2|45414.2|5
1646141180000|2022-03-01 13:26:20|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|45436.9|45416.9|1
1646141190000|2022-03-01 13:26:30|45434.6|45414.6|45434.4|45414.4|45434.6|45414.6|45432.1|45412.1|5
1646141200000|2022-03-01 13:26:40|45436.9|45416.9|45434.4|45414.4|45436.9|45416.9|45431.9|45411.9|15
1646141210000|2022-03-01 13:26:50|45434.6|45414.6|45432.1|45412.1|45434.6|45414.6|45429.6|45409.6|8
1646141220000|2022-03-01 13:27:00|45431.9|45411.9|45429.6|45409.6|45431.9|45411.9|45429.6|45409.6|15
1646141230000|2022-03-01 13:27:10|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|45434.4|45414.4|53
1646141240000|2022-03-01 13:27:20|45439.2|45419.2|45434.4|45414.4|45439.4|45419.4|45429.6|45409.6|23
1646141250000|2022-03-01 13:27:30|45432.1|45412.1|45431.9|45411.9|45432.1|45412.1|45431.9|45411.9|6
1646141260000|2022-03-01 13:27:40|45429.4|45409.4|45429.4|45409.4|45431.9|45411.9|45429.4|45409.4|22
1646141270000|2022-03-01 13:27:50|45431.9|45411.9|45427.1|45407.1|45431.9|45411.9|45427.1|45407.1|4
1646141280000|2022-03-01 13:28:00|45429.6|45409.6|45439.3|45419.3|45439.3|45419.3|45427.1|45407.1|34
1646141290000|2022-03-01 13:28:10|45436.9|45416.9|45444.3|45424.3|45444.3|45424.3|45436.8|45416.8|6
1646141300000|2022-03-01 13:28:20|45441.9|45421.9|45439.4|45419.4|45441.9|45421.9|45439.4|45419.4|2
1646141310000|2022-03-01 13:28:30|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|45437.1|45417.1|2
1646141320000|2022-03-01 13:28:40|45439.4|45419.4|45441.9|45421.9|45441.9|45421.9|45439.4|45419.4|8
1646141330000|2022-03-01 13:28:50|45444.4|45424.4|45459.4|45439.4|45459.4|45439.4|45444.4|45424.4|37
1646141340000|2022-03-01 13:29:00|45454.6|45434.6|45454.4|45434.4|45459.4|45439.4|45454.4|45434.4|24
1646141350000|2022-03-01 13:29:10|45456.9|45436.9|45461.9|45441.9|45464.4|45444.4|45456.9|45436.9|35
1646141360000|2022-03-01 13:29:20|45459.4|45439.4|45461.9|45441.9|45464.3|45444.3|45456.9|45436.9|19
1646141370000|2022-03-01 13:29:30|45466.8|45446.8|45469.4|45449.4|45469.4|45449.4|45462.1|45442.1|20
1646141380000|2022-03-01 13:29:40|45471.8|45451.8|45474.4|45454.4|45479.4|45459.4|45469.4|45449.4|38
1646141390000|2022-03-01 13:29:50|45474.3|45454.3|45474.3|45454.3|45474.3|45454.3|45474.3|45454.3|6
1646141400000|2022-03-01 13:30:00|45476.8|45456.8|45476.9|45456.9|45481.9|45461.9|45474.4|45454.4|48
1646141410000|2022-03-01 13:30:10|45479.3|45459.3|45486.9|45466.9|45489.4|45469.4|45476.9|45456.9|24
1646141420000|2022-03-01 13:30:20|45489.3|45469.3|45509.6|45489.6|45511.9|45491.9|45489.3|45469.3|30
1646141430000|2022-03-01 13:30:30|45511.9|45491.9|45507.1|45487.1|45519.4|45499.4|45506.9|45486.9|34
1646141440000|2022-03-01 13:30:40|45509.6|45489.6|45496.9|45476.9|45509.6|45489.6|45494.4|45474.4|27
1646141450000|2022-03-01 13:30:50|45494.4|45474.4|45494.4|45474.4|45496.9|45476.9|45494.4|45474.4|8
1646141460000|2022-03-01 13:31:00|45496.8|45476.8|45516.9|45496.9|45516.9|45496.9|45496.8|45476.8|20
1646141470000|2022-03-01 13:31:10|45514.4|45494.4|45504.4|45484.4|45514.4|45494.4|45501.9|45481.9|18
1646141480000|2022-03-01 13:31:20|45501.9|45481.9|45499.4|45479.4|45501.9|45481.9|45492.1|45472.1|13
1646141490000|2022-03-01 13:31:30|45504.3|45484.3|45509.4|45489.4|45509.4|45489.4|45501.9|45481.9|9
1646141500000|2022-03-01 13:31:40|45509.6|45489.6|45504.4|45484.4|45514.4|45494.4|45504.3|45484.3|17
1646141510000|2022-03-01 13:31:50|45501.9|45481.9|45519.6|45499.6|45519.6|45499.6|45499.4|45479.4|26
1646141520000|2022-03-01 13:32:00|45521.9|45501.9|45521.9|45501.9|45529.4|45509.4|45519.6|45499.6|38
1646141530000|2022-03-01 13:32:10|45519.6|45499.6|45539.4|45519.4|45541.9|45521.9|45516.9|45496.9|19
1646141540000|2022-03-01 13:32:20|45541.9|45521.9|45559.4|45539.4|45562.1|45542.1|45539.4|45519.4|43
1646141550000|2022-03-01 13:32:30|45561.8|45541.8|45561.9|45541.9|45564.4|45544.4|45561.8|45541.8|14
1646141560000|2022-03-01 13:32:40|45562.1|45542.1|45564.4|45544.4|45566.9|45546.9|45562.1|45542.1|33
1646141570000|2022-03-01 13:32:50|45566.9|45546.9|45584.4|45564.4|45586.9|45566.9|45566.9|45546.9|23
1646141580000|2022-03-01 13:33:00|45586.9|45566.9|45596.9|45576.9|45606.9|45586.9|45586.9|45566.9|86
1646141590000|2022-03-01 13:33:10|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45596.9|45576.9|16
1646141600000|2022-03-01 13:33:20|45596.9|45576.9|45599.3|45579.3|45599.3|45579.3|45596.9|45576.9|13
1646141610000|2022-03-01 13:33:30|45601.7|45581.7|45604.2|45584.2|45604.2|45584.2|45601.7|45581.7|6
1646141620000|2022-03-01 13:33:40|45606.6|45586.6|45599.3|45579.3|45606.7|45586.7|45599.3|45579.3|24
1646141630000|2022-03-01 13:33:50|45601.7|45581.7|45584.4|45564.4|45601.8|45581.8|45584.4|45564.4|24
1646141640000|2022-03-01 13:34:00|45586.8|45566.8|45641.9|45621.9|45675.8|45655.8|45586.8|45566.8|263
1646141650000|2022-03-01 13:34:10|45644.3|45624.3|45647.1|45627.1|45651.9|45631.9|45636.9|45616.9|59
1646141660000|2022-03-01 13:34:20|45649.4|45629.4|45634.4|45614.4|45649.4|45629.4|45634.4|45614.4|31
1646141670000|2022-03-01 13:34:30|45639.3|45619.3|45654.3|45634.3|45654.4|45634.4|45639.3|45619.3|47
1646141680000|2022-03-01 13:34:40|45651.9|45631.9|45659.4|45639.4|45661.9|45641.9|45651.9|45631.9|16
1646141690000|2022-03-01 13:34:50|45656.9|45636.9|45659.4|45639.4|45661.9|45641.9|45654.6|45634.6|18
1646141700000|2022-03-01 13:35:00|45657.1|45637.1|45666.9|45646.9|45669.6|45649.6|45657.1|45637.1|31
1646141710000|2022-03-01 13:35:10|45669.4|45649.4|45674.4|45654.4|45674.4|45654.4|45669.4|45649.4|13
1646141720000|2022-03-01 13:35:20|45672.1|45652.1|45674.4|45654.4|45674.4|45654.4|45669.6|45649.6|19
1646141730000|2022-03-01 13:35:30|45676.9|45656.9|45676.9|45656.9|45676.9|45656.9|45674.6|45654.6|11
1646141740000|2022-03-01 13:35:40|45679.3|45659.3|45686.9|45666.9|45689.4|45669.4|45676.9|45656.9|32
1646141750000|2022-03-01 13:35:50|45684.6|45664.6|45711.9|45691.9|45716.9|45696.9|45684.4|45664.4|27
1646141760000|2022-03-01 13:36:00|45716.9|45696.9|45719.4|45699.4|45724.4|45704.4|45716.9|45696.9|52
1646141770000|2022-03-01 13:36:10|45717.1|45697.1|45704.4|45684.4|45729.2|45709.2|45704.4|45684.4|34
1646141780000|2022-03-01 13:36:20|45706.9|45686.9|45709.3|45689.3|45709.3|45689.3|45701.9|45681.9|13
1646141790000|2022-03-01 13:36:30|45709.4|45689.4|45699.4|45679.4|45709.4|45689.4|45699.4|45679.4|28
1646141800000|2022-03-01 13:36:40|45696.9|45676.9|45684.7|45664.7|45696.9|45676.9|45684.7|45664.7|18
1646141810000|2022-03-01 13:36:50|45687.1|45667.1|45716.9|45696.9|45716.9|45696.9|45687.1|45667.1|28
1646141820000|2022-03-01 13:37:00|45719.3|45699.3|45729.4|45709.4|45729.4|45709.4|45719.3|45699.3|31
1646141830000|2022-03-01 13:37:10|45727.1|45707.1|45719.4|45699.4|45731.9|45711.9|45719.4|45699.4|24
1646141840000|2022-03-01 13:37:20|45716.9|45696.9|45709.4|45689.4|45716.9|45696.9|45709.4|45689.4|12
1646141850000|2022-03-01 13:37:30|45711.9|45691.9|45696.9|45676.9|45711.9|45691.9|45696.9|45676.9|18
1646141860000|2022-03-01 13:37:40|45699.3|45679.3|45691.9|45671.9|45699.4|45679.4|45689.6|45669.6|22
1646141870000|2022-03-01 13:37:50|45689.6|45669.6|45711.8|45691.8|45711.8|45691.8|45689.4|45669.4|38
1646141880000|2022-03-01 13:38:00|45711.9|45691.9|45724.4|45704.4|45724.4|45704.4|45709.4|45689.4|26
1646141890000|2022-03-01 13:38:10|45726.9|45706.9|45726.9|45706.9|45731.9|45711.9|45724.4|45704.4|35
1646141900000|2022-03-01 13:38:20|45724.6|45704.6|45724.4|45704.4|45726.9|45706.9|45719.4|45699.4|16
1646141910000|2022-03-01 13:38:30|45722.1|45702.1|45724.4|45704.4|45729.4|45709.4|45721.9|45701.9|25
1646141920000|2022-03-01 13:38:40|45722.1|45702.1|45702.1|45682.1|45722.1|45702.1|45702.1|45682.1|24
1646141930000|2022-03-01 13:38:50|45701.9|45681.9|45694.4|45674.4|45701.9|45681.9|45684.4|45664.4|39
1646141940000|2022-03-01 13:39:00|45704.3|45684.3|45739.3|45719.3|45739.4|45719.4|45704.3|45684.3|49
1646141950000|2022-03-01 13:39:10|45739.2|45719.2|45731.9|45711.9|45739.2|45719.2|45731.9|45711.9|18
1646141960000|2022-03-01 13:39:20|45731.8|45711.8|45729.4|45709.4|45734.4|45714.4|45729.4|45709.4|16
1646141970000|2022-03-01 13:39:30|45734.4|45714.4|45744.4|45724.4|45746.8|45726.8|45734.4|45714.4|105
1646141980000|2022-03-01 13:39:40|45744.3|45724.3|45734.4|45714.4|45744.3|45724.3|45734.4|45714.4|19
1646141990000|2022-03-01 13:39:50|45734.3|45714.3|45734.4|45714.4|45739.4|45719.4|45734.3|45714.3|28
1646142000000|2022-03-01 13:40:00|45739.4|45719.4|45734.4|45714.4|45739.4|45719.4|45734.4|45714.4|28
1646142010000|2022-03-01 13:40:10|45732.1|45712.1|45729.6|45709.6|45737.1|45717.1|45729.6|45709.6|19
1646142020000|2022-03-01 13:40:20|45727.2|45707.2|45736.8|45716.8|45739.4|45719.4|45727.2|45707.2|21
1646142030000|2022-03-01 13:40:30|45734.4|45714.4|45724.4|45704.4|45736.8|45716.8|45724.4|45704.4|32
1646142040000|2022-03-01 13:40:40|45721.9|45701.9|45726.8|45706.8|45729.3|45709.3|45721.9|45701.9|12
1646142050000|2022-03-01 13:40:50|45724.4|45704.4|45719.4|45699.4|45726.8|45706.8|45714.4|45694.4|25
1646142060000|2022-03-01 13:41:00|45721.9|45701.9|45711.9|45691.9|45724.4|45704.4|45709.4|45689.4|43
1646142070000|2022-03-01 13:41:10|45716.7|45696.7|45704.7|45684.7|45724.4|45704.4|45704.7|45684.7|38
1646142080000|2022-03-01 13:41:20|45707.1|45687.1|45714.3|45694.3|45714.3|45694.3|45706.9|45686.9|12
1646142090000|2022-03-01 13:41:30|45714.4|45694.4|45721.9|45701.9|45721.9|45701.9|45714.4|45694.4|15
1646142100000|2022-03-01 13:41:40|45726.9|45706.9|45734.4|45714.4|45734.4|45714.4|45726.9|45706.9|27
1646142110000|2022-03-01 13:41:50|45736.9|45716.9|45759.3|45739.3|45761.7|45741.7|45736.9|45716.9|30
1646142120000|2022-03-01 13:42:00|45756.8|45736.8|45754.2|45734.2|45761.8|45741.8|45754.2|45734.2|30
1646142130000|2022-03-01 13:42:10|45756.6|45736.6|45754.2|45734.2|45756.6|45736.6|45751.7|45731.7|15
1646142140000|2022-03-01 13:42:20|45751.8|45731.8|45754.2|45734.2|45756.8|45736.8|45751.8|45731.8|12
1646142150000|2022-03-01 13:42:30|45751.8|45731.8|45754.2|45734.2|45754.3|45734.3|45749.2|45729.2|24
1646142160000|2022-03-01 13:42:40|45751.8|45731.8|45754.2|45734.2|45754.2|45734.2|45751.7|45731.7|11
1646142170000|2022-03-01 13:42:50|45751.8|45731.8|45754.2|45734.2|45756.8|45736.8|45751.8|45731.8|15
1646142180000|2022-03-01 13:43:00|45749.4|45729.4|45736.9|45716.9|45749.4|45729.4|45736.9|45716.9|15
1646142190000|2022-03-01 13:43:10|45734.4|45714.4|45716.8|45696.8|45734.4|45714.4|45716.8|45696.8|20
1646142200000|2022-03-01 13:43:20|45714.4|45694.4|45699.3|45679.3|45714.4|45694.4|45699.3|45679.3|20
1646142210000|2022-03-01 13:43:30|45696.8|45676.8|45701.8|45681.8|45701.8|45681.8|45694.3|45674.3|11
1646142220000|2022-03-01 13:43:40|45699.4|45679.4|45699.2|45679.2|45699.4|45679.4|45696.8|45676.8|8
1646142230000|2022-03-01 13:43:50|45699.3|45679.3|45701.7|45681.7|45701.7|45681.7|45699.3|45679.3|4
1646142240000|2022-03-01 13:44:00|45704.3|45684.3|45714.3|45694.3|45714.3|45694.3|45704.3|45684.3|16
1646142250000|2022-03-01 13:44:10|45711.9|45691.9|45711.8|45691.8|45711.9|45691.9|45711.8|45691.8|7
1646142260000|2022-03-01 13:44:20|45709.3|45689.3|45691.9|45671.9|45709.3|45689.3|45691.9|45671.9|24
1646142270000|2022-03-01 13:44:30|45689.6|45669.6|45681.8|45661.8|45689.6|45669.6|45681.8|45661.8|12
1646142280000|2022-03-01 13:44:40|45679.4|45659.4|45689.3|45669.3|45689.3|45669.3|45679.2|45659.2|15
1646142290000|2022-03-01 13:44:50|45691.7|45671.7|45689.3|45669.3|45694.2|45674.2|45689.2|45669.2|15
1646142300000|2022-03-01 13:45:00|45689.2|45669.2|45709.2|45689.2|45711.7|45691.7|45689.2|45669.2|45
1646142310000|2022-03-01 13:45:10|45709.3|45689.3|45691.8|45671.8|45709.3|45689.3|45689.3|45669.3|24
1646142320000|2022-03-01 13:45:20|45694.2|45674.2|45689.3|45669.3|45694.2|45674.2|45689.3|45669.3|14
1646142330000|2022-03-01 13:45:30|45691.8|45671.8|45694.2|45674.2|45696.6|45676.6|45691.8|45671.8|3
1646142340000|2022-03-01 13:45:40|45696.7|45676.7|45681.7|45661.7|45696.7|45676.7|45681.7|45661.7|26
1646142350000|2022-03-01 13:45:50|45684.2|45664.2|45677.1|45657.1|45684.3|45664.3|45677.1|45657.1|1
1646142360000|2022-03-01 13:46:00|45679.4|45659.4|45674.2|45654.2|45684.2|45664.2|45674.2|45654.2|23
1646142370000|2022-03-01 13:46:10|45676.8|45656.8|45679.3|45659.3|45679.3|45659.3|45674.3|45654.3|24
1646142380000|2022-03-01 13:46:20|45676.9|45656.9|45666.7|45646.7|45676.9|45656.9|45666.7|45646.7|26
1646142390000|2022-03-01 13:46:30|45664.3|45644.3|45659.2|45639.2|45664.3|45644.3|45651.8|45631.8|25
1646142400000|2022-03-01 13:46:40|45659.3|45639.3|45656.8|45636.8|45669.3|45649.3|45656.8|45636.8|22
1646142410000|2022-03-01 13:46:50|45651.8|45631.8|45646.8|45626.8|45651.8|45631.8|45646.7|45626.7|10
1646142420000|2022-03-01 13:47:00|45649.3|45629.3|45666.8|45646.8|45666.8|45646.8|45649.3|45629.3|13
1646142430000|2022-03-01 13:47:10|45669.2|45649.2|45674.3|45654.3|45679.3|45659.3|45669.2|45649.2|17
1646142440000|2022-03-01 13:47:20|45669.3|45649.3|45666.8|45646.8|45669.3|45649.3|45666.8|45646.8|6
1646142450000|2022-03-01 13:47:30|45669.2|45649.2|45669.2|45649.2|45669.3|45649.3|45669.2|45649.2|9
1646142460000|2022-03-01 13:47:40|45666.8|45646.8|45664.3|45644.3|45666.8|45646.8|45664.2|45644.2|3
1646142470000|2022-03-01 13:47:50|45661.8|45641.8|45649.2|45629.2|45661.8|45641.8|45649.2|45629.2|23
1646142480000|2022-03-01 13:48:00|45649.3|45629.3|45664.4|45644.4|45664.4|45644.4|45649.2|45629.2|21
1646142490000|2022-03-01 13:48:10|45669.3|45649.3|45671.8|45651.8|45671.8|45651.8|45669.3|45649.3|8
1646142500000|2022-03-01 13:48:20|45676.7|45656.7|45694.2|45674.2|45696.8|45676.8|45676.7|45656.7|22
1646142510000|2022-03-01 13:48:30|45691.8|45671.8|45679.3|45659.3|45691.8|45671.8|45679.3|45659.3|9
1646142520000|2022-03-01 13:48:40|45676.9|45656.9|45679.3|45659.3|45679.3|45659.3|45676.8|45656.8|3
1646142530000|2022-03-01 13:48:50|45684.2|45664.2|45699.3|45679.3|45699.3|45679.3|45684.2|45664.2|12
1646142540000|2022-03-01 13:49:00|45699.2|45679.2|45704.3|45684.3|45704.3|45684.3|45699.2|45679.2|19
1646142550000|2022-03-01 13:49:10|45701.8|45681.8|45699.3|45679.3|45701.8|45681.8|45696.9|45676.9|15
1646142560000|2022-03-01 13:49:20|45699.2|45679.2|45699.4|45679.4|45701.7|45681.7|45694.4|45674.4|125
1646142570000|2022-03-01 13:49:30|45699.7|45679.7|45699.7|45679.7|45702.2|45682.2|45699.7|45679.7|8
1646142580000|2022-03-01 13:49:40|45697.3|45677.3|45687.2|45667.2|45697.3|45677.3|45687.2|45667.2|13
1646142590000|2022-03-01 13:49:50|45686.9|45666.9|45689.6|45669.6|45689.6|45669.6|45684.7|45664.7|18
1646142600000|2022-03-01 13:50:00|45694.4|45674.4|45694.7|45674.7|45696.9|45676.9|45689.7|45669.7|19
1646142610000|2022-03-01 13:50:10|45697.1|45677.1|45707.1|45687.1|45709.4|45689.4|45697.1|45677.1|17
1646142620000|2022-03-01 13:50:20|45707.2|45687.2|45704.6|45684.6|45707.2|45687.2|45702.2|45682.2|11
1646142630000|2022-03-01 13:50:30|45706.9|45686.9|45711.9|45691.9|45711.9|45691.9|45706.9|45686.9|10
1646142640000|2022-03-01 13:50:40|45707.1|45687.1|45694.4|45674.4|45707.1|45687.1|45694.4|45674.4|16
1646142650000|2022-03-01 13:50:50|45699.3|45679.3|45701.9|45681.9|45701.9|45681.9|45699.3|45679.3|9
1646142660000|2022-03-01 13:51:00|45704.3|45684.3|45716.9|45696.9|45716.9|45696.9|45704.3|45684.3|26
1646142670000|2022-03-01 13:51:10|45714.4|45694.4|45716.9|45696.9|45721.7|45701.7|45714.4|45694.4|21
1646142680000|2022-03-01 13:51:20|45719.3|45699.3|45724.6|45704.6|45724.6|45704.6|45719.3|45699.3|15
1646142690000|2022-03-01 13:51:30|45726.9|45706.9|45741.9|45721.9|45741.9|45721.9|45726.9|45706.9|27
1646142700000|2022-03-01 13:51:40|45742.1|45722.1|45746.9|45726.9|45746.9|45726.9|45742.1|45722.1|21
1646142710000|2022-03-01 13:51:50|45746.7|45726.7|45756.7|45736.7|45759.1|45739.1|45746.7|45726.7|139
1646142720000|2022-03-01 13:52:00|45759.1|45739.1|45759.2|45739.2|45761.5|45741.5|45759.1|45739.1|17
1646142730000|2022-03-01 13:52:10|45759.3|45739.3|45761.9|45741.9|45769.1|45749.1|45759.3|45739.3|42
1646142740000|2022-03-01 13:52:20|45761.8|45741.8|45776.7|45756.7|45786.5|45766.5|45759.3|45739.3|35
1646142750000|2022-03-01 13:52:30|45779.1|45759.1|45784.2|45764.2|45789|45769|45779.1|45759.1|44
1646142760000|2022-03-01 13:52:40|45786.7|45766.7|45784.2|45764.2|45789.2|45769.2|45781.7|45761.7|40
1646142770000|2022-03-01 13:52:50|45786.7|45766.7|45781.7|45761.7|45786.7|45766.7|45781.7|45761.7|21
1646142780000|2022-03-01 13:53:00|45779.2|45759.2|45764.2|45744.2|45779.2|45759.2|45761.7|45741.7|42
1646142790000|2022-03-01 13:53:10|45766.7|45746.7|45771.7|45751.7|45774.1|45754.1|45764.2|45744.2|44
1646142800000|2022-03-01 13:53:20|45774.1|45754.1|45769.2|45749.2|45774.1|45754.1|45766.8|45746.8|54
1646142810000|2022-03-01 13:53:30|45766.8|45746.8|45766.7|45746.7|45771.7|45751.7|45764.3|45744.3|37
1646142820000|2022-03-01 13:53:40|45769.2|45749.2|45784.1|45764.1|45784.1|45764.1|45769.2|45749.2|34
1646142830000|2022-03-01 13:53:50|45784|45764|45796.6|45776.6|45796.6|45776.6|45779.2|45759.2|21
1646142840000|2022-03-01 13:54:00|45799|45779|45796.6|45776.6|45801.5|45781.5|45796.6|45776.6|36
1646142850000|2022-03-01 13:54:10|45796.7|45776.7|45791.7|45771.7|45796.7|45776.7|45786.7|45766.7|30
1646142860000|2022-03-01 13:54:20|45789.2|45769.2|45796.7|45776.7|45796.7|45776.7|45789.2|45769.2|32
1646142870000|2022-03-01 13:54:30|45799.1|45779.1|45799.1|45779.1|45799.2|45779.2|45796.7|45776.7|31
1646142880000|2022-03-01 13:54:40|45799.2|45779.2|45796.6|45776.6|45799.2|45779.2|45796.6|45776.6|21
1646142890000|2022-03-01 13:54:50|45799|45779|45801.5|45781.5|45801.6|45781.6|45799|45779|22
1646142900000|2022-03-01 13:55:00|45796.7|45776.7|45801.6|45781.6|45801.6|45781.6|45796.6|45776.6|38
1646142910000|2022-03-01 13:55:10|45796.7|45776.7|45819.3|45799.3|45819.3|45799.3|45796.7|45776.7|57
1646142920000|2022-03-01 13:55:20|45821.7|45801.7|45824.1|45804.1|45826.7|45806.7|45819.3|45799.3|29
1646142930000|2022-03-01 13:55:30|45826.6|45806.6|45819.1|45799.1|45826.6|45806.6|45816.7|45796.7|29
1646142940000|2022-03-01 13:55:40|45819.3|45799.3|45826.6|45806.6|45826.6|45806.6|45819.2|45799.2|10
1646142950000|2022-03-01 13:55:50|45826.5|45806.5|45819.3|45799.3|45826.5|45806.5|45819.1|45799.1|17
1646142960000|2022-03-01 13:56:00|45821.7|45801.7|45804.2|45784.2|45824.1|45804.1|45801.7|45781.7|36
1646142970000|2022-03-01 13:56:10|45806.7|45786.7|45791.7|45771.7|45806.7|45786.7|45791.7|45771.7|26
1646142980000|2022-03-01 13:56:20|45791.6|45771.6|45774.2|45754.2|45791.6|45771.6|45771.8|45751.8|29
1646142990000|2022-03-01 13:56:30|45771.8|45751.8|45774.3|45754.3|45774.3|45754.3|45771.7|45751.7|13
1646143000000|2022-03-01 13:56:40|45771.9|45751.9|45781.8|45761.8|45781.8|45761.8|45771.9|45751.9|7
1646143010000|2022-03-01 13:56:50|45786.7|45766.7|45791.9|45771.9|45791.9|45771.9|45786.7|45766.7|6
1646143020000|2022-03-01 13:57:00|45792.1|45772.1|45791.7|45771.7|45806.7|45786.7|45791.7|45771.7|42
1646143030000|2022-03-01 13:57:10|45789.2|45769.2|45784.2|45764.2|45789.2|45769.2|45784.2|45764.2|15
1646143040000|2022-03-01 13:57:20|45786.7|45766.7|45781.7|45761.7|45786.7|45766.7|45781.7|45761.7|13
1646143050000|2022-03-01 13:57:30|45779.2|45759.2|45776.7|45756.7|45781.7|45761.7|45776.7|45756.7|6
1646143060000|2022-03-01 13:57:40|45779.2|45759.2|45776.7|45756.7|45779.2|45759.2|45776.7|45756.7|7
1646143070000|2022-03-01 13:57:50|45779.1|45759.1|45779.2|45759.2|45784.2|45764.2|45776.7|45756.7|17
1646143080000|2022-03-01 13:58:00|45781.7|45761.7|45784.1|45764.1|45784.2|45764.2|45781.7|45761.7|14
1646143090000|2022-03-01 13:58:10|45784.2|45764.2|45756.8|45736.8|45786.7|45766.7|45756.8|45736.8|45
1646143100000|2022-03-01 13:58:20|45759.3|45739.3|45759.3|45739.3|45759.3|45739.3|45759.3|45739.3|7
1646143110000|2022-03-01 13:58:30|45759.2|45739.2|45746.8|45726.8|45759.3|45739.3|45746.8|45726.8|24
1646143120000|2022-03-01 13:58:40|45749.2|45729.2|45746.8|45726.8|45749.3|45729.3|45746.8|45726.8|24
1646143130000|2022-03-01 13:58:50|45746.7|45726.7|45746.7|45726.7|45746.7|45726.7|45746.7|45726.7|20
1646143140000|2022-03-01 13:59:00|45749.2|45729.2|45746.7|45726.7|45749.2|45729.2|45741.7|45721.7|31
1646143150000|2022-03-01 13:59:10|45749.1|45729.1|45764.2|45744.2|45764.2|45744.2|45749.1|45729.1|12
1646143160000|2022-03-01 13:59:20|45766.6|45746.6|45769.1|45749.1|45769.2|45749.2|45764.3|45744.3|6
1646143170000|2022-03-01 13:59:30|45769.2|45749.2|45766.7|45746.7|45769.2|45749.2|45764.2|45744.2|7
1646143180000|2022-03-01 13:59:40|45769.1|45749.1|45771.7|45751.7|45781.3|45761.3|45769.1|45749.1|21
1646143190000|2022-03-01 13:59:50|45771.6|45751.6|45771.7|45751.7|45771.7|45751.7|45769.1|45749.1|10
1646143200000|2022-03-01 14:00:00|45774.2|45754.2|45761.8|45741.8|45774.2|45754.2|45761.8|45741.8|29
1646143210000|2022-03-01 14:00:10|45751.8|45731.8|45744.1|45724.1|45751.8|45731.8|45744.1|45724.1|21
1646143220000|2022-03-01 14:00:20|45744.2|45724.2|45744.2|45724.2|45744.2|45724.2|45736.7|45716.7|8
1646143230000|2022-03-01 14:00:30|45746.7|45726.7|45754.2|45734.2|45756.7|45736.7|45746.7|45726.7|15
1646143240000|2022-03-01 14:00:40|45754.1|45734.1|45756.7|45736.7|45756.7|45736.7|45751.7|45731.7|8
1646143250000|2022-03-01 14:00:50|45761.7|45741.7|45744.2|45724.2|45761.7|45741.7|45744.2|45724.2|10
1646143260000|2022-03-01 14:01:00|45744.1|45724.1|45756.7|45736.7|45756.7|45736.7|45744.1|45724.1|38
1646143270000|2022-03-01 14:01:10|45759.2|45739.2|45744.2|45724.2|45764.1|45744.1|45741.7|45721.7|39
1646143280000|2022-03-01 14:01:20|45741.8|45721.8|45761.7|45741.7|45761.7|45741.7|45741.7|45721.7|34
1646143290000|2022-03-01 14:01:30|45759.3|45739.3|45774.3|45754.3|45774.3|45754.3|45759.3|45739.3|14
1646143300000|2022-03-01 14:01:40|45774.4|45754.4|45799.2|45779.2|45801.7|45781.7|45774.3|45754.3|21
1646143310000|2022-03-01 14:01:50|45801.7|45781.7|45801.6|45781.6|45804.1|45784.1|45799.1|45779.1|25
1646143320000|2022-03-01 14:02:00|45801.7|45781.7|45804.2|45784.2|45804.2|45784.2|45799.1|45779.1|21
1646143330000|2022-03-01 14:02:10|45801.8|45781.8|45799.2|45779.2|45804.3|45784.3|45799.2|45779.2|16
1646143340000|2022-03-01 14:02:20|45796.8|45776.8|45794.2|45774.2|45796.8|45776.8|45791.7|45771.7|26
1646143350000|2022-03-01 14:02:30|45791.8|45771.8|45801.8|45781.8|45801.8|45781.8|45791.8|45771.8|8
1646143360000|2022-03-01 14:02:40|45806.7|45786.7|45799|45779|45811.6|45791.6|45799|45779|32
1646143370000|2022-03-01 14:02:50|45796.5|45776.5|45799|45779|45799.1|45779.1|45794.1|45774.1|9
1646143380000|2022-03-01 14:03:00|45801.4|45781.4|45794|45774|45801.5|45781.5|45791.5|45771.5|20
1646143390000|2022-03-01 14:03:10|45791.5|45771.5|45794|45774|45796.5|45776.5|45791.5|45771.5|10
1646143400000|2022-03-01 14:03:20|45791.6|45771.6|45796.5|45776.5|45796.5|45776.5|45791.5|45771.5|11
1646143410000|2022-03-01 14:03:30|45796.6|45776.6|45791.6|45771.6|45799|45779|45791.6|45771.6|14
1646143420000|2022-03-01 14:03:40|45794|45774|45809|45789|45811.6|45791.6|45793.9|45773.9|15
1646143430000|2022-03-01 14:03:50|45811.5|45791.5|45799|45779|45811.5|45791.5|45799|45779|13
1646143440000|2022-03-01 14:04:00|45796.5|45776.5|45796.5|45776.5|45799|45779|45791.5|45771.5|18
1646143450000|2022-03-01 14:04:10|45798.9|45778.9|45786.5|45766.5|45816.5|45796.5|45786.5|45766.5|42
1646143460000|2022-03-01 14:04:20|45786.4|45766.4|45789|45769|45789|45769|45781.5|45761.5|7
1646143470000|2022-03-01 14:04:30|45791.5|45771.5|45789|45769|45796.4|45776.4|45789|45769|29
1646143480000|2022-03-01 14:04:40|45786.6|45766.6|45799|45779|45801.5|45781.5|45786.5|45766.5|16
1646143490000|2022-03-01 14:04:50|45801.5|45781.5|45804|45784|45804|45784|45801.5|45781.5|7
1646143500000|2022-03-01 14:05:00|45806.5|45786.5|45803.9|45783.9|45806.5|45786.5|45798.9|45778.9|18
1646143510000|2022-03-01 14:05:10|45806.3|45786.3|45808.9|45788.9|45808.9|45788.9|45806.3|45786.3|6
1646143520000|2022-03-01 14:05:20|45811.3|45791.3|45819|45799|45819|45799|45811.3|45791.3|14
1646143530000|2022-03-01 14:05:30|45821.5|45801.5|45836.5|45816.5|45838.8|45818.8|45821.5|45801.5|43
1646143540000|2022-03-01 14:05:40|45836.4|45816.4|45836.5|45816.5|45836.5|45816.5|45831.5|45811.5|18
1646143550000|2022-03-01 14:05:50|45839|45819|45828.9|45808.9|45841.4|45821.4|45828.9|45808.9|25
1646143560000|2022-03-01 14:06:00|45831.1|45811.1|45836.3|45816.3|45841.3|45821.3|45828.8|45808.8|20
1646143570000|2022-03-01 14:06:10|45836.1|45816.1|45833.6|45813.6|45843.8|45823.8|45833.6|45813.6|35
1646143580000|2022-03-01 14:06:20|45833.8|45813.8|45828.8|45808.8|45833.8|45813.8|45828.8|45808.8|9
1646143590000|2022-03-01 14:06:30|45831.1|45811.1|45831.3|45811.3|45831.4|45811.4|45831.1|45811.1|11
1646143600000|2022-03-01 14:06:40|45833.8|45813.8|45828.6|45808.6|45836.3|45816.3|45826.3|45806.3|38
1646143610000|2022-03-01 14:06:50|45826.3|45806.3|45811|45791|45826.3|45806.3|45806|45786|19
1646143620000|2022-03-01 14:07:00|45813.5|45793.5|45818.5|45798.5|45818.5|45798.5|45813.5|45793.5|28
1646143630000|2022-03-01 14:07:10|45816.1|45796.1|45813.6|45793.6|45816.1|45796.1|45813.6|45793.6|10
1646143640000|2022-03-01 14:07:20|45816|45796|45806|45786|45816|45796|45806|45786|14
1646143650000|2022-03-01 14:07:30|45808.5|45788.5|45806|45786|45811|45791|45806|45786|9
1646143660000|2022-03-01 14:07:40|45806.1|45786.1|45808.5|45788.5|45808.5|45788.5|45806|45786|8
1646143670000|2022-03-01 14:07:50|45811|45791|45811|45791|45811|45791|45808.5|45788.5|9
1646143680000|2022-03-01 14:08:00|45813.5|45793.5|45806|45786|45813.5|45793.5|45806|45786|13
1646143690000|2022-03-01 14:08:10|45808.5|45788.5|45798.4|45778.4|45808.5|45788.5|45793.5|45773.5|29
1646143700000|2022-03-01 14:08:20|45798.5|45778.5|45798.5|45778.5|45800.9|45780.9|45796|45776|16
1646143710000|2022-03-01 14:08:30|45796|45776|45803.5|45783.5|45806|45786|45796|45776|15
1646143720000|2022-03-01 14:08:40|45803.4|45783.4|45776|45756|45803.4|45783.4|45768.5|45748.5|26
1646143730000|2022-03-01 14:08:50|45773.6|45753.6|45771|45751|45773.6|45753.6|45763.5|45743.5|17
1646143740000|2022-03-01 14:09:00|45775.9|45755.9|45783.4|45763.4|45783.4|45763.4|45771|45751|38
1646143750000|2022-03-01 14:09:10|45783.5|45763.5|45791|45771|45791|45771|45783.5|45763.5|7
1646143760000|2022-03-01 14:09:20|45795.9|45775.9|45813.5|45793.5|45813.5|45793.5|45795.9|45775.9|44
1646143770000|2022-03-01 14:09:30|45813.6|45793.6|45813.6|45793.6|45816|45796|45813.5|45793.5|10
1646143780000|2022-03-01 14:09:40|45813.5|45793.5|45816|45796|45818.4|45798.4|45813.5|45793.5|35
1646143790000|2022-03-01 14:09:50|45818.4|45798.4|45818.5|45798.5|45818.5|45798.5|45813.6|45793.6|13
1646143800000|2022-03-01 14:10:00|45821|45801|45828.5|45808.5|45828.5|45808.5|45821|45801|18
1646143810000|2022-03-01 14:10:10|45831|45811|45833.5|45813.5|45833.5|45813.5|45828.5|45808.5|27
1646143820000|2022-03-01 14:10:20|45836|45816|45816.3|45796.3|45836|45816|45816.3|45796.3|40
1646143830000|2022-03-01 14:10:30|45816.1|45796.1|45823.4|45803.4|45826|45806|45816.1|45796.1|26
1646143840000|2022-03-01 14:10:40|45825.8|45805.8|45836.1|45816.1|45836.1|45816.1|45823.5|45803.5|13
1646143850000|2022-03-01 14:10:50|45836|45816|45851|45831|45851|45831|45836|45816|18
1646143860000|2022-03-01 14:11:00|45853.5|45833.5|45851|45831|45856|45836|45851|45831|22
1646143870000|2022-03-01 14:11:10|45853.4|45833.4|45846.3|45826.3|45853.5|45833.5|45843.6|45823.6|37
1646143880000|2022-03-01 14:11:20|45846|45826|45848.4|45828.4|45848.5|45828.5|45843.5|45823.5|11
1646143890000|2022-03-01 14:11:30|45848.5|45828.5|45851|45831|45851|45831|45846|45826|18
1646143900000|2022-03-01 14:11:40|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|45848.5|45828.5|6
1646143910000|2022-03-01 14:11:50|45850.9|45830.9|45853.5|45833.5|45853.5|45833.5|45846.1|45826.1|25
1646143920000|2022-03-01 14:12:00|45855.9|45835.9|45846|45826|45856|45836|45843.5|45823.5|36
1646143930000|2022-03-01 14:12:10|45848.4|45828.4|45843.5|45823.5|45848.5|45828.5|45841|45821|20
1646143940000|2022-03-01 14:12:20|45846|45826|45811.1|45791.1|45846|45826|45811.1|45791.1|21
1646143950000|2022-03-01 14:12:30|45816|45796|45813.5|45793.5|45816|45796|45811|45791|16
1646143960000|2022-03-01 14:12:40|45811.1|45791.1|45813.5|45793.5|45816|45796|45811|45791|10
1646143970000|2022-03-01 14:12:50|45816|45796|45826|45806|45826|45806|45816|45796|12
1646143980000|2022-03-01 14:13:00|45828.5|45808.5|45826|45806|45831|45811|45826|45806|11
1646143990000|2022-03-01 14:13:10|45826.1|45806.1|45836|45816|45838.5|45818.5|45826|45806|17
1646144000000|2022-03-01 14:13:20|45835.9|45815.9|45828.5|45808.5|45835.9|45815.9|45826|45806|10
1646144010000|2022-03-01 14:13:30|45830.9|45810.9|45826.1|45806.1|45831|45811|45826|45806|9
1646144020000|2022-03-01 14:13:40|45826|45806|45813.4|45793.4|45831|45811|45813.4|45793.4|19
1646144030000|2022-03-01 14:13:50|45811|45791|45813.5|45793.5|45813.5|45793.5|45811|45791|5
1646144040000|2022-03-01 14:14:00|45818.5|45798.5|45826|45806|45826|45806|45818.5|45798.5|11
1646144050000|2022-03-01 14:14:10|45823.4|45803.4|45821|45801|45826|45806|45821|45801|27
1646144060000|2022-03-01 14:14:20|45820.9|45800.9|45813.5|45793.5|45820.9|45800.9|45813.5|45793.5|3
1646144070000|2022-03-01 14:14:30|45806|45786|45796|45776|45806|45786|45796|45776|21
1646144080000|2022-03-01 14:14:40|45798.4|45778.4|45791|45771|45798.5|45778.5|45791|45771|13
1646144090000|2022-03-01 14:14:50|45793.5|45773.5|45791|45771|45793.5|45773.5|45791|45771|0
1646144100000|2022-03-01 14:15:00|45793.5|45773.5|45811|45791|45811|45791|45791|45771|22
1646144110000|2022-03-01 14:15:10|45808.5|45788.5|45803.5|45783.5|45811|45791|45803.5|45783.5|7
1646144120000|2022-03-01 14:15:20|45806|45786|45803.5|45783.5|45806|45786|45803.5|45783.5|8
1646144130000|2022-03-01 14:15:30|45806|45786|45811|45791|45811|45791|45806|45786|7
1646144140000|2022-03-01 14:15:40|45808.5|45788.5|45806|45786|45811|45791|45806|45786|8
1646144150000|2022-03-01 14:15:50|45803.5|45783.5|45800.9|45780.9|45803.5|45783.5|45800.9|45780.9|8
1646144160000|2022-03-01 14:16:00|45801|45781|45803.5|45783.5|45806|45786|45800.9|45780.9|21
1646144170000|2022-03-01 14:16:10|45806|45786|45808.5|45788.5|45808.5|45788.5|45806|45786|7
1646144180000|2022-03-01 14:16:20|45806.1|45786.1|45801|45781|45808.5|45788.5|45801|45781|8
1646144190000|2022-03-01 14:16:30|45796|45776|45790.9|45770.9|45796|45776|45788.5|45768.5|14
1646144200000|2022-03-01 14:16:40|45788.6|45768.6|45783.5|45763.5|45788.6|45768.6|45783.5|45763.5|5
1646144210000|2022-03-01 14:16:50|45781|45761|45778.5|45758.5|45781|45761|45776.1|45756.1|14
1646144220000|2022-03-01 14:17:00|45783.5|45763.5|45783.5|45763.5|45785.9|45765.9|45783.5|45763.5|36
1646144230000|2022-03-01 14:17:10|45786|45766|45783.5|45763.5|45786|45766|45781|45761|8
1646144240000|2022-03-01 14:17:20|45781|45761|45778.5|45758.5|45783.5|45763.5|45778.5|45758.5|4
1646144250000|2022-03-01 14:17:30|45776.1|45756.1|45773.5|45753.5|45781|45761|45773.5|45753.5|11
1646144260000|2022-03-01 14:17:40|45776|45756|45776|45756|45776|45756|45773.4|45753.4|7
1646144270000|2022-03-01 14:17:50|45778.5|45758.5|45776|45756|45781|45761|45776|45756|11
1646144280000|2022-03-01 14:18:00|45778.4|45758.4|45778.5|45758.5|45778.5|45758.5|45776|45756|5
1646144290000|2022-03-01 14:18:10|45781|45761|45783.4|45763.4|45783.4|45763.4|45781|45761|7
1646144300000|2022-03-01 14:18:20|45781|45761|45781|45761|45785.9|45765.9|45781|45761|25
1646144310000|2022-03-01 14:18:30|45783.5|45763.5|45786|45766|45786|45766|45781|45761|10
1646144320000|2022-03-01 14:18:40|45781|45761|45786|45766|45786|45766|45781|45761|22
1646144330000|2022-03-01 14:18:50|||||||||29
1646144340000|2022-03-01 14:19:00|45781|45761|45785.9|45765.9|45785.9|45765.9|45781|45761|10
1646144350000|2022-03-01 14:19:10|45783.5|45763.5|45771.1|45751.1|45786|45766|45771.1|45751.1|18
1646144360000|2022-03-01 14:19:20|45768.5|45748.5|45763.6|45743.6|45771|45751|45763.6|45743.6|16
1646144370000|2022-03-01 14:19:30|45758.5|45738.5|45770.9|45750.9|45770.9|45750.9|45755.9|45735.9|14
1646144380000|2022-03-01 14:19:40|45768.5|45748.5|45761.1|45741.1|45768.5|45748.5|45761.1|45741.1|14
1646144390000|2022-03-01 14:19:50|45763.5|45743.5|45756|45736|45763.6|45743.6|45756|45736|13
1646144400000|2022-03-01 14:20:00|45758.5|45738.5|45756|45736|45763.5|45743.5|45756|45736|22
1646144410000|2022-03-01 14:20:10|45751|45731|45728.5|45708.5|45751|45731|45728.4|45708.4|25
1646144420000|2022-03-01 14:20:20|45726|45706|45721|45701|45726|45706|45721|45701|21
1646144430000|2022-03-01 14:20:30|45723.5|45703.5|45736|45716|45736|45716|45723.5|45703.5|14
1646144440000|2022-03-01 14:20:40|45733.6|45713.6|45736|45716|45738.4|45718.4|45733.6|45713.6|12
1646144450000|2022-03-01 14:20:50|45733.5|45713.5|45723.5|45703.5|45733.5|45713.5|45721.1|45701.1|20
1646144460000|2022-03-01 14:21:00|45726|45706|45736|45716|45736|45716|45726|45706|18
1646144470000|2022-03-01 14:21:10|45733.5|45713.5|45726|45706|45733.5|45713.5|45726|45706|6
1646144480000|2022-03-01 14:21:20|45723.6|45703.6|45721|45701|45726|45706|45721|45701|21
1646144490000|2022-03-01 14:21:30|45723.5|45703.5|45723.5|45703.5|45736|45716|45723.5|45703.5|20
1646144500000|2022-03-01 14:21:40|45721.1|45701.1|45706|45686|45721.1|45701.1|45703.5|45683.5|21
1646144510000|2022-03-01 14:21:50|45705.9|45685.9|45703.5|45683.5|45708.5|45688.5|45701|45681|14
1646144520000|2022-03-01 14:22:00|45703.4|45683.4|45711|45691|45711|45691|45701|45681|10
1646144530000|2022-03-01 14:22:10|45708.5|45688.5|45718.5|45698.5|45718.5|45698.5|45708.5|45688.5|10
1646144540000|2022-03-01 14:22:20|45718.6|45698.6|45726|45706|45728.5|45708.5|45718.5|45698.5|4
1646144550000|2022-03-01 14:22:30|45728.4|45708.4|45726.1|45706.1|45731|45711|45726|45706|12
1646144560000|2022-03-01 14:22:40|45726|45706|45728.5|45708.5|45728.5|45708.5|45726|45706|8
1646144570000|2022-03-01 14:22:50|45730.8|45710.8|45728.5|45708.5|45733.4|45713.4|45726.1|45706.1|11
1646144580000|2022-03-01 14:23:00|45730.9|45710.9|45723.6|45703.6|45731|45711|45723.6|45703.6|22
1646144590000|2022-03-01 14:23:10|45723.5|45703.5|45726|45706|45726|45706|45718.6|45698.6|9
1646144600000|2022-03-01 14:23:20|45721.3|45701.3|45723.5|45703.5|45723.6|45703.6|45721|45701|14
1646144610000|2022-03-01 14:23:30|45723.4|45703.4|45728.5|45708.5|45731|45711|45723.4|45703.4|25
1646144620000|2022-03-01 14:23:40|45726|45706|45725.9|45705.9|45726|45706|45723.6|45703.6|5
1646144630000|2022-03-01 14:23:50|45723.5|45703.5|45728.6|45708.6|45728.6|45708.6|45723.5|45703.5|8
1646144640000|2022-03-01 14:24:00|45731|45711|45728.5|45708.5|45731|45711|45726|45706|12
1646144650000|2022-03-01 14:24:10|45728.6|45708.6|45728.5|45708.5|45731|45711|45728.5|45708.5|8
1646144660000|2022-03-01 14:24:20|45728.6|45708.6|45731|45711|45731|45711|45726|45706|14
1646144670000|2022-03-01 14:24:30|45733.5|45713.5|45758.5|45738.5|45758.5|45738.5|45733.5|45713.5|41
1646144680000|2022-03-01 14:24:40|45761|45741|45761|45741|45761|45741|45761|45741|5
1646144690000|2022-03-01 14:24:50|45761.1|45741.1|45768.5|45748.5|45768.5|45748.5|45761.1|45741.1|6
1646144700000|2022-03-01 14:25:00|45770.9|45750.9|45778.5|45758.5|45778.5|45758.5|45768.5|45748.5|16
1646144710000|2022-03-01 14:25:10|45776|45756|45771|45751|45778.5|45758.5|45771|45751|13
1646144720000|2022-03-01 14:25:20|45768.6|45748.6|45758.5|45738.5|45768.6|45748.6|45758.4|45738.4|26
1646144730000|2022-03-01 14:25:30|45761|45741|45758.5|45738.5|45761|45741|45758.4|45738.4|12
1646144740000|2022-03-01 14:25:40|45761|45741|45766|45746|45768.4|45748.4|45761|45741|30
1646144750000|2022-03-01 14:25:50|45763.5|45743.5|45768.5|45748.5|45768.5|45748.5|45763.5|45743.5|5
1646144760000|2022-03-01 14:26:00|45770.9|45750.9|45778.5|45758.5|45781|45761|45770.9|45750.9|9
1646144770000|2022-03-01 14:26:10|45781|45761|45778.5|45758.5|45781|45761|45773.5|45753.5|12
1646144780000|2022-03-01 14:26:20|45776|45756|45776|45756|45778.5|45758.5|45776|45756|2
1646144790000|2022-03-01 14:26:30|45775.9|45755.9|45768.5|45748.5|45775.9|45755.9|45768.5|45748.5|19
1646144800000|2022-03-01 14:26:40|45766.1|45746.1|45768.5|45748.5|45768.5|45748.5|45766.1|45746.1|2
1646144810000|2022-03-01 14:26:50|45771|45751|45771|45751|45773.4|45753.4|45771|45751|2
1646144820000|2022-03-01 14:27:00|45773.5|45753.5|45771|45751|45773.5|45753.5|45768.5|45748.5|5
1646144830000|2022-03-01 14:27:10|45773.4|45753.4|45771|45751|45773.5|45753.5|45768.5|45748.5|5
1646144840000|2022-03-01 14:27:20|45773.5|45753.5|45776|45756|45776|45756|45773.5|45753.5|16
1646144850000|2022-03-01 14:27:30|45778.5|45758.5|45781|45761|45783.5|45763.5|45778.5|45758.5|18
1646144860000|2022-03-01 14:27:40|45776.3|45756.3|45778.5|45758.5|45780.9|45760.9|45776.3|45756.3|10
1646144870000|2022-03-01 14:27:50|45781|45761|45783.4|45763.4|45783.4|45763.4|45778.5|45758.5|0
1646144880000|2022-03-01 14:28:00|45781|45761|45766|45746|45783.4|45763.4|45766|45746|19
1646144890000|2022-03-01 14:28:10|45763.5|45743.5|45761|45741|45763.5|45743.5|45761|45741|5
1646144900000|2022-03-01 14:28:20|45758.5|45738.5|45758.5|45738.5|45763.4|45743.4|45756.1|45736.1|15
1646144910000|2022-03-01 14:28:30|45763.3|45743.3|45763.5|45743.5|45766|45746|45763.3|45743.3|2
1646144920000|2022-03-01 14:28:40|45763.6|45743.6|45763.4|45743.4|45763.6|45743.6|45763.4|45743.4|5
1646144930000|2022-03-01 14:28:50|45765.8|45745.8|45765.9|45745.9|45770.8|45750.8|45765.8|45745.8|11
1646144940000|2022-03-01 14:29:00|45770.9|45750.9|45763.5|45743.5|45770.9|45750.9|45761|45741|30
1646144950000|2022-03-01 14:29:10|45761|45741|45766|45746|45768.5|45748.5|45761|45741|7
1646144960000|2022-03-01 14:29:20|45768.5|45748.5|45766|45746|45768.5|45748.5|45766|45746|2
1646144970000|2022-03-01 14:29:30|45768.4|45748.4|45768.5|45748.5|45770.9|45750.9|45768.4|45748.4|2
1646144980000|2022-03-01 14:29:40|45768.4|45748.4|45768.5|45748.5|45771|45751|45766|45746|10
1646144990000|2022-03-01 14:29:50|45770.9|45750.9|45768.4|45748.4|45771|45751|45766|45746|3
1646145000000|2022-03-01 14:30:00|45770.9|45750.9|45773.5|45753.5|45773.5|45753.5|45766|45746|20
1646145010000|2022-03-01 14:30:10|45776|45756|45783.5|45763.5|45783.5|45763.5|45773.5|45753.5|10
1646145020000|2022-03-01 14:30:20|45781|45761|45776|45756|45783.5|45763.5|45776|45756|13
1646145030000|2022-03-01 14:30:30|45773.5|45753.5|45758.6|45738.6|45776|45756|45758.5|45738.5|8
1646145040000|2022-03-01 14:30:40|45760.9|45740.9|45768.3|45748.3|45768.3|45748.3|45758.4|45738.4|8
1646145050000|2022-03-01 14:30:50|45770.7|45750.7|45783.5|45763.5|45783.5|45763.5|45768.4|45748.4|16
1646145060000|2022-03-01 14:31:00|45785.9|45765.9|45808.5|45788.5|45813.3|45793.3|45785.9|45765.9|90
1646145070000|2022-03-01 14:31:10|45808.4|45788.4|45808.5|45788.5|45813.4|45793.4|45806|45786|22
1646145080000|2022-03-01 14:31:20|45811|45791|45796|45776|45811|45791|45793.5|45773.5|10
1646145090000|2022-03-01 14:31:30|45795.9|45775.9|45793.5|45773.5|45801|45781|45793.4|45773.4|12
1646145100000|2022-03-01 14:31:40|45795.9|45775.9|45798.6|45778.6|45801|45781|45795.9|45775.9|7
1646145110000|2022-03-01 14:31:50|45801|45781|45806|45786|45811|45791|45798.6|45778.6|15
1646145120000|2022-03-01 14:32:00|45803.5|45783.5|45805.8|45785.8|45818.5|45798.5|45801|45781|46
1646145130000|2022-03-01 14:32:10|45803.3|45783.3|45800.9|45780.9|45813.2|45793.2|45798.4|45778.4|13
1646145140000|2022-03-01 14:32:20|45798.4|45778.4|45800.9|45780.9|45803.4|45783.4|45795.9|45775.9|21
1646145150000|2022-03-01 14:32:30|45800.8|45780.8|45798.5|45778.5|45800.8|45780.8|45791|45771|7
1646145160000|2022-03-01 14:32:40|45800.9|45780.9|45795.9|45775.9|45806|45786|45795.9|45775.9|17
1646145170000|2022-03-01 14:32:50|45793.5|45773.5|45773.3|45753.3|45793.5|45773.5|45768.5|45748.5|45
1646145180000|2022-03-01 14:33:00|45773.5|45753.5|45768.5|45748.5|45780.9|45760.9|45765.9|45745.9|30
1646145190000|2022-03-01 14:33:10|45768.4|45748.4|45753.4|45733.4|45770.9|45750.9|45753.4|45733.4|10
1646145200000|2022-03-01 14:33:20|45750.9|45730.9|45735.9|45715.9|45750.9|45730.9|45731|45711|14
1646145210000|2022-03-01 14:33:30|45733.4|45713.4|45738.4|45718.4|45740.8|45720.8|45730.9|45710.9|19
1646145220000|2022-03-01 14:33:40|45735.9|45715.9|45723.6|45703.6|45735.9|45715.9|45721.1|45701.1|38
1646145230000|2022-03-01 14:33:50|45723.5|45703.5|45723.5|45703.5|45728.5|45708.5|45721|45701|9
1646145240000|2022-03-01 14:34:00|45723.4|45703.4|45738.4|45718.4|45745.9|45725.9|45723.4|45703.4|18
1646145250000|2022-03-01 14:34:10|45736|45716|45728.5|45708.5|45736|45716|45723.5|45703.5|8
1646145260000|2022-03-01 14:34:20|45730.9|45710.9|45736|45716|45736|45716|45728.6|45708.6|2
1646145270000|2022-03-01 14:34:30|45738.4|45718.4|45748.5|45728.5|45750.9|45730.9|45738.4|45718.4|13
1646145280000|2022-03-01 14:34:40|45750.9|45730.9|45751|45731|45753.5|45733.5|45746|45726|16
1646145290000|2022-03-01 14:34:50|45753.4|45733.4|45753.5|45733.5|45756.1|45736.1|45751|45731|5
1646145300000|2022-03-01 14:35:00|45756|45736|45730.9|45710.9|45756|45736|45730.9|45710.9|32
1646145310000|2022-03-01 14:35:10|45728.6|45708.6|45721|45701|45731|45711|45718.5|45698.5|41
1646145320000|2022-03-01 14:35:20|45718.6|45698.6|45721.1|45701.1|45735.9|45715.9|45718.6|45698.6|15
1646145330000|2022-03-01 14:35:30|45721|45701|45708.7|45688.7|45723.6|45703.6|45708.7|45688.7|29
1646145340000|2022-03-01 14:35:40|45706.2|45686.2|45711.2|45691.2|45713.6|45693.6|45706.2|45686.2|8
1646145350000|2022-03-01 14:35:50|45708.9|45688.9|45713.7|45693.7|45716.2|45696.2|45708.7|45688.7|6
1646145360000|2022-03-01 14:36:00|45711.4|45691.4|45703.7|45683.7|45713.7|45693.7|45698.6|45678.6|30
1646145370000|2022-03-01 14:36:10|45703.6|45683.6|45728.7|45708.7|45728.7|45708.7|45703.5|45683.5|15
1646145380000|2022-03-01 14:36:20|45731.2|45711.2|45726|45706|45733.7|45713.7|45723.6|45703.6|11
1646145390000|2022-03-01 14:36:30|45723.5|45703.5|45721|45701|45731|45711|45721|45701|27
1646145400000|2022-03-01 14:36:40|45723.5|45703.5|45738.5|45718.5|45738.5|45718.5|45723.5|45703.5|5
1646145410000|2022-03-01 14:36:50|45736|45716|45738.5|45718.5|45738.5|45718.5|45733.4|45713.4|12
1646145420000|2022-03-01 14:37:00|45738.6|45718.6|45746|45726|45748.5|45728.5|45738.6|45718.6|11
1646145430000|2022-03-01 14:37:10|45748.4|45728.4|45748.6|45728.6|45751|45731|45746|45726|10
1646145440000|2022-03-01 14:37:20|45751.1|45731.1|45748.5|45728.5|45751.1|45731.1|45746|45726|22
1646145450000|2022-03-01 14:37:30|45751|45731|45756.1|45736.1|45758.5|45738.5|45751|45731|15
1646145460000|2022-03-01 14:37:40|45753.7|45733.7|45736|45716|45756.1|45736.1|45733.5|45713.5|8
1646145470000|2022-03-01 14:37:50|45735.9|45715.9|45738.4|45718.4|45738.5|45718.5|45731|45711|11
1646145480000|2022-03-01 14:38:00|45738.5|45718.5|45748.5|45728.5|45748.5|45728.5|45736|45716|9
1646145490000|2022-03-01 14:38:10|45746|45726|45768.4|45748.4|45768.4|45748.4|45746|45726|3
1646145500000|2022-03-01 14:38:20|45768.5|45748.5|45778.5|45758.5|45781|45761|45768.5|45748.5|18
1646145510000|2022-03-01 14:38:30|45781|45761|45766|45746|45781|45761|45766|45746|11
1646145520000|2022-03-01 14:38:40|45768.4|45748.4|45753.5|45733.5|45768.4|45748.4|45751|45731|7
1646145530000|2022-03-01 14:38:50|45751.1|45731.1|45748.5|45728.5|45753.5|45733.5|45748.5|45728.5|8
1646145540000|2022-03-01 14:39:00|45746|45726|45743.5|45723.5|45746|45726|45738.5|45718.5|52
1646145550000|2022-03-01 14:39:10|45741.1|45721.1|45741.1|45721.1|45741.1|45721.1|45733.5|45713.5|27
1646145560000|2022-03-01 14:39:20|45741.2|45721.2|45738.7|45718.7|45741.2|45721.2|45738.7|45718.7|2
1646145570000|2022-03-01 14:39:30|45741.1|45721.1|45766|45746|45768.5|45748.5|45741.1|45721.1|27
1646145580000|2022-03-01 14:39:40|45763.5|45743.5|45753.5|45733.5|45766|45746|45753.5|45733.5|5
1646145590000|2022-03-01 14:39:50|45756|45736|45761|45741|45761|45741|45753.5|45733.5|4
1646145600000|2022-03-01 14:40:00|45763.5|45743.5|45751|45731|45765.9|45745.9|45751|45731|13
1646145610000|2022-03-01 14:40:10|45748.5|45728.5|45741.1|45721.1|45748.5|45728.5|45738.6|45718.6|2
1646145620000|2022-03-01 14:40:20|45743.6|45723.6|45738.5|45718.5|45748.6|45728.6|45738.5|45718.5|13
1646145630000|2022-03-01 14:40:30|45740.9|45720.9|45741|45721|45741|45721|45736.1|45716.1|4
1646145640000|2022-03-01 14:40:40|45741.1|45721.1|45738.6|45718.6|45741.1|45721.1|45738.6|45718.6|3
1646145650000|2022-03-01 14:40:50|45741|45721|45736|45716|45745.8|45725.8|45736|45716|17
1646145660000|2022-03-01 14:41:00|45738.5|45718.5|45748.5|45728.5|45751|45731|45738.5|45718.5|10
1646145670000|2022-03-01 14:41:10|45746|45726|45738.6|45718.6|45746|45726|45738.6|45718.6|10
1646145680000|2022-03-01 14:41:20|45741|45721|45738.6|45718.6|45741.1|45721.1|45738.6|45718.6|3
1646145690000|2022-03-01 14:41:30|45741|45721|45753.6|45733.6|45753.6|45733.6|45741|45721|5
1646145700000|2022-03-01 14:41:40|45753.7|45733.7|45748.6|45728.6|45753.7|45733.7|45748.5|45728.5|13
1646145710000|2022-03-01 14:41:50|45751|45731|45753.5|45733.5|45755.9|45735.9|45748.6|45728.6|13
1646145720000|2022-03-01 14:42:00|45755.9|45735.9|45751|45731|45758.4|45738.4|45751|45731|21
1646145730000|2022-03-01 14:42:10|45751.1|45731.1|45753.4|45733.4|45753.5|45733.5|45751|45731|3
1646145740000|2022-03-01 14:42:20|45753.5|45733.5|45738.5|45718.5|45753.5|45733.5|45738.5|45718.5|8
1646145750000|2022-03-01 14:42:30|45736.1|45716.1|45738.5|45718.5|45738.5|45718.5|45733.5|45713.5|3
1646145760000|2022-03-01 14:42:40|45736.1|45716.1|45723.5|45703.5|45738.5|45718.5|45723.5|45703.5|14
1646145770000|2022-03-01 14:42:50|45726|45706|45718.5|45698.5|45726|45706|45700.9|45680.9|14
1646145780000|2022-03-01 14:43:00|45718.6|45698.6|45718.3|45698.3|45723.5|45703.5|45718.3|45698.3|37
1646145790000|2022-03-01 14:43:10|45720.8|45700.8|45718.3|45698.3|45720.8|45700.8|45718.3|45698.3|6
1646145800000|2022-03-01 14:43:20|45715.9|45695.9|45720.9|45700.9|45720.9|45700.9|45715.9|45695.9|9
1646145810000|2022-03-01 14:43:30|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|3
1646145820000|2022-03-01 14:43:40|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|4
1646145830000|2022-03-01 14:43:50|45718.4|45698.4|45703.4|45683.4|45718.4|45698.4|45703.4|45683.4|9
1646145840000|2022-03-01 14:44:00|45703.3|45683.3|45708.4|45688.4|45710.9|45690.9|45703.3|45683.3|13
1646145850000|2022-03-01 14:44:10|45706|45686|45708.4|45688.4|45708.4|45688.4|45706|45686|13
1646145860000|2022-03-01 14:44:20|45710.8|45690.8|45713.4|45693.4|45713.4|45693.4|45708.4|45688.4|1
1646145870000|2022-03-01 14:44:30|45715.9|45695.9|45715.9|45695.9|45718.4|45698.4|45710.9|45690.9|6
1646145880000|2022-03-01 14:44:40|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|8
1646145890000|2022-03-01 14:44:50|45711|45691|45711|45691|45711|45691|45703.6|45683.6|25
1646145900000|2022-03-01 14:45:00|45713.4|45693.4|45723.6|45703.6|45726.1|45706.1|45713.4|45693.4|29
1646145910000|2022-03-01 14:45:10|45721.1|45701.1|45718.6|45698.6|45721.1|45701.1|45716.1|45696.1|33
1646145920000|2022-03-01 14:45:20|45721|45701|45713.9|45693.9|45723.6|45703.6|45713.9|45693.9|12
1646145930000|2022-03-01 14:45:30|45711.2|45691.2|45711.1|45691.1|45715.9|45695.9|45708.6|45688.6|15
1646145940000|2022-03-01 14:45:40|45711.2|45691.2|45716.1|45696.1|45721|45701|45711.1|45691.1|2
1646145950000|2022-03-01 14:45:50|45713.6|45693.6|45703.6|45683.6|45716.1|45696.1|45703.6|45683.6|13
1646145960000|2022-03-01 14:46:00|45701.1|45681.1|45696.1|45676.1|45701.1|45681.1|45688.6|45668.6|18
1646145970000|2022-03-01 14:46:10|45698.6|45678.6|45701|45681|45701|45681|45678.9|45658.9|26
1646145980000|2022-03-01 14:46:20|45701.1|45681.1|45711.1|45691.1|45711.1|45691.1|45701|45681|16
1646145990000|2022-03-01 14:46:30|45713.5|45693.5|45706.1|45686.1|45716|45696|45706.1|45686.1|14
1646146000000|2022-03-01 14:46:40|45703.7|45683.7|45708.6|45688.6|45711.1|45691.1|45703.7|45683.7|7
1646146010000|2022-03-01 14:46:50|45706.2|45686.2|45708.7|45688.7|45708.7|45688.7|45706.2|45686.2|10
1646146020000|2022-03-01 14:47:00|45706.2|45686.2|45721.1|45701.1|45721.1|45701.1|45706.2|45686.2|10
1646146030000|2022-03-01 14:47:10|45723.6|45703.6|45726.1|45706.1|45731.2|45711.2|45721.1|45701.1|15
1646146040000|2022-03-01 14:47:20|45723.7|45703.7|45733.7|45713.7|45733.7|45713.7|45723.6|45703.6|2
1646146050000|2022-03-01 14:47:30|45731.2|45711.2|45711.4|45691.4|45736.2|45716.2|45711.4|45691.4|34
1646146060000|2022-03-01 14:47:40|45713.7|45693.7|45708.7|45688.7|45713.7|45693.7|45706.2|45686.2|9
1646146070000|2022-03-01 14:47:50|45711.1|45691.1|45713.7|45693.7|45713.7|45693.7|45711.1|45691.1|3
1646146080000|2022-03-01 14:48:00|45716.2|45696.2|45731.4|45711.4|45733.7|45713.7|45716.2|45696.2|26
1646146090000|2022-03-01 14:48:10|45731.2|45711.2|45723.7|45703.7|45733.7|45713.7|45723.7|45703.7|8
1646146100000|2022-03-01 14:48:20|45718.9|45698.9|45703.7|45683.7|45718.9|45698.9|45703.7|45683.7|6
1646146110000|2022-03-01 14:48:30|45706.1|45686.1|45698.6|45678.6|45706.1|45686.1|45696.1|45676.1|5
1646146120000|2022-03-01 14:48:40|45698.7|45678.7|45693.5|45673.5|45706.2|45686.2|45691|45671|33
1646146130000|2022-03-01 14:48:50|45693.3|45673.3|45698.3|45678.3|45698.3|45678.3|45693.3|45673.3|2
1646146140000|2022-03-01 14:49:00|45700.7|45680.7|45685.9|45665.9|45700.7|45680.7|45676.2|45656.2|35
1646146150000|2022-03-01 14:49:10|45681|45661|45686|45666|45686|45666|45681|45661|8
1646146160000|2022-03-01 14:49:20|45681.1|45661.1|45681.1|45661.1|45686|45666|45681.1|45661.1|19
1646146170000|2022-03-01 14:49:30|45683.6|45663.6|45686|45666|45686|45666|45683.6|45663.6|21
1646146180000|2022-03-01 14:49:40|45683.6|45663.6|45683.5|45663.5|45686|45666|45681|45661|12
1646146190000|2022-03-01 14:49:50|45683.4|45663.4|45686|45666|45686|45666|45681|45661|1
1646146200000|2022-03-01 14:50:00|45688.4|45668.4|45688.5|45668.5|45691|45671|45688.4|45668.4|18
1646146210000|2022-03-01 14:50:10|45686.1|45666.1|45661.2|45641.2|45688.5|45668.5|45661.2|45641.2|61
1646146220000|2022-03-01 14:50:20|45656.1|45636.1|45651|45631|45656.1|45636.1|45651|45631|14
1646146230000|2022-03-01 14:50:30|45646.1|45626.1|45641|45621|45646.1|45626.1|45638.5|45618.5|24
1646146240000|2022-03-01 14:50:40|45638.5|45618.5|45636|45616|45645.9|45625.9|45633.5|45613.5|58
1646146250000|2022-03-01 14:50:50|45633.6|45613.6|45648.5|45628.5|45648.5|45628.5|45633.6|45613.6|24
1646146260000|2022-03-01 14:51:00|45650.9|45630.9|45656|45636|45656|45636|45650.9|45630.9|6
1646146270000|2022-03-01 14:51:10|45658.5|45638.5|45651|45631|45658.5|45638.5|45638.5|45618.5|28
1646146280000|2022-03-01 14:51:20|45653.5|45633.5|45663.5|45643.5|45663.5|45643.5|45653.5|45633.5|9
1646146290000|2022-03-01 14:51:30|45666|45646|45663.5|45643.5|45666|45646|45661|45641|10
1646146300000|2022-03-01 14:51:40|45663.6|45643.6|45643.5|45623.5|45668.5|45648.5|45643.5|45623.5|24
1646146310000|2022-03-01 14:51:50|45641|45621|45648.5|45628.5|45648.5|45628.5|45638.6|45618.6|12
1646146320000|2022-03-01 14:52:00|45646|45626|45643.5|45623.5|45650.9|45630.9|45643.5|45623.5|25
1646146330000|2022-03-01 14:52:10|45646|45626|45611|45591|45646|45626|45611|45591|94
1646146340000|2022-03-01 14:52:20|45613.4|45593.4|45601.2|45581.2|45613.5|45593.5|45601.2|45581.2|21
1646146350000|2022-03-01 14:52:30|45603.7|45583.7|45566|45546|45606.1|45586.1|45566|45546|34
1646146360000|2022-03-01 14:52:40|45563.5|45543.5|45541|45521|45563.5|45543.5|45535.9|45515.9|50
1646146370000|2022-03-01 14:52:50|45538.5|45518.5|45538.5|45518.5|45548.5|45528.5|45536.1|45516.1|37
1646146380000|2022-03-01 14:53:00|45541|45521|45548.4|45528.4|45550.8|45530.8|45536|45516|25
1646146390000|2022-03-01 14:53:10|45545.9|45525.9|45553.5|45533.5|45556|45536|45545.9|45525.9|21
1646146400000|2022-03-01 14:53:20|45555.9|45535.9|45541|45521|45555.9|45535.9|45541|45521|21
1646146410000|2022-03-01 14:53:30|45543.4|45523.4|45548.5|45528.5|45548.5|45528.5|45536|45516|12
1646146420000|2022-03-01 14:53:40|45551|45531|45558.5|45538.5|45558.5|45538.5|45548.5|45528.5|11
1646146430000|2022-03-01 14:53:50|45561|45541|45561.1|45541.1|45563.5|45543.5|45561|45541|14
1646146440000|2022-03-01 14:54:00|45561|45541|45568.6|45548.6|45593.5|45573.5|45561|45541|45
1646146450000|2022-03-01 14:54:10|45568.5|45548.5|45578.5|45558.5|45578.6|45558.6|45568.5|45548.5|15
1646146460000|2022-03-01 14:54:20|45576.1|45556.1|45575.9|45555.9|45578.4|45558.4|45568.4|45548.4|8
1646146470000|2022-03-01 14:54:30|45576|45556|45578.5|45558.5|45578.5|45558.5|45573.6|45553.6|12
1646146480000|2022-03-01 14:54:40|45576.1|45556.1|45578.5|45558.5|45578.5|45558.5|45573.6|45553.6|19
1646146490000|2022-03-01 14:54:50|45583.5|45563.5|45593.5|45573.5|45593.5|45573.5|45583.5|45563.5|21
1646146500000|2022-03-01 14:55:00|45591.1|45571.1|45588.5|45568.5|45593.5|45573.5|45586|45566|11
1646146510000|2022-03-01 14:55:10|45586|45566|45591.1|45571.1|45591.1|45571.1|45583.6|45563.6|12
1646146520000|2022-03-01 14:55:20|45593.5|45573.5|45598.5|45578.5|45598.5|45578.5|45593.5|45573.5|9
1646146530000|2022-03-01 14:55:30|45596.1|45576.1|45583.5|45563.5|45596.1|45576.1|45583.5|45563.5|16
1646146540000|2022-03-01 14:55:40|45586|45566|45603.5|45583.5|45603.5|45583.5|45586|45566|21
1646146550000|2022-03-01 14:55:50|45603.6|45583.6|45613.5|45593.5|45616|45596|45603.6|45583.6|32
1646146560000|2022-03-01 14:56:00|45611.1|45591.1|45621|45601|45628.3|45608.3|45611|45591|34
1646146570000|2022-03-01 14:56:10|45623.4|45603.4|45621|45601|45623.5|45603.5|45620.9|45600.9|10
1646146580000|2022-03-01 14:56:20|45618.5|45598.5|45616|45596|45618.5|45598.5|45616|45596|14
1646146590000|2022-03-01 14:56:30|45618.5|45598.5|45623.4|45603.4|45623.5|45603.5|45618.5|45598.5|10
1646146600000|2022-03-01 14:56:40|45625.9|45605.9|45646|45626|45646|45626|45625.9|45605.9|17
1646146610000|2022-03-01 14:56:50|45648.5|45628.5|45651|45631|45658.5|45638.5|45648.5|45628.5|19
1646146620000|2022-03-01 14:57:00|45643.4|45623.4|45628.5|45608.5|45643.4|45623.4|45626|45606|13
1646146630000|2022-03-01 14:57:10|45626.1|45606.1|45616.1|45596.1|45626.1|45606.1|45616.1|45596.1|20
1646146640000|2022-03-01 14:57:20|45613.6|45593.6|45618.5|45598.5|45618.5|45598.5|45611.1|45591.1|3
1646146650000|2022-03-01 14:57:30|||||||||8
1646146660000|2022-03-01 14:57:40|45620.9|45600.9|45623.6|45603.6|45623.6|45603.6|45620.9|45600.9|15
1646146670000|2022-03-01 14:57:50|45621.2|45601.2|45626|45606|45626|45606|45621.1|45601.1|29
1646146680000|2022-03-01 14:58:00|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45621|45601|14
1646146690000|2022-03-01 14:58:10|45621|45601|45626|45606|45626|45606|45621|45601|2
1646146700000|2022-03-01 14:58:20|45623.5|45603.5|45616|45596|45626|45606|45616|45596|19
1646146710000|2022-03-01 14:58:30|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|45618.5|45598.5|13
1646146720000|2022-03-01 14:58:40|45621|45601|45621|45601|45621|45601|45621|45601|7
1646146730000|2022-03-01 14:58:50|45626|45606|45626|45606|45626|45606|45625.9|45605.9|9
1646146740000|2022-03-01 14:59:00|45623.5|45603.5|45626.1|45606.1|45626.1|45606.1|45623.5|45603.5|22
1646146750000|2022-03-01 14:59:10|45623.7|45603.7|45628.5|45608.5|45628.5|45608.5|45623.7|45603.7|7
1646146760000|2022-03-01 14:59:20|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|45623.5|45603.5|10
1646146770000|2022-03-01 14:59:30|45626|45606|45638.5|45618.5|45638.5|45618.5|45626|45606|9
1646146780000|2022-03-01 14:59:40|45641|45621|45645.9|45625.9|45651|45631|45641|45621|11
1646146790000|2022-03-01 14:59:50|45643.4|45623.4|45626|45606|45643.4|45623.4|45626|45606|22
1646146800000|2022-03-01 15:00:00|45630.9|45610.9|45661|45641|45661|45641|45630.9|45610.9|14
1646146810000|2022-03-01 15:00:10|45666|45646|45661.1|45641.1|45676|45656|45661.1|45641.1|36
1646146820000|2022-03-01 15:00:20|45661|45641|45648.5|45628.5|45661|45641|45648.5|45628.5|13
1646146830000|2022-03-01 15:00:30|45650.9|45630.9|45638.6|45618.6|45650.9|45630.9|45636|45616|10
1646146840000|2022-03-01 15:00:40|45638.5|45618.5|45641|45621|45645.9|45625.9|45633.6|45613.6|11
1646146850000|2022-03-01 15:00:50|45638.5|45618.5|45641|45621|45643.6|45623.6|45636|45616|8
1646146860000|2022-03-01 15:01:00|45643.4|45623.4|45633.5|45613.5|45646|45626|45628.5|45608.5|23
1646146870000|2022-03-01 15:01:10|45636|45616|45633.6|45613.6|45641|45621|45633.5|45613.5|8
1646146880000|2022-03-01 15:01:20|45638.5|45618.5|45623.5|45603.5|45638.5|45618.5|45623.5|45603.5|10
1646146890000|2022-03-01 15:01:30|45621|45601|45633.4|45613.4|45633.5|45613.5|45618.5|45598.5|14
1646146900000|2022-03-01 15:01:40|45631.1|45611.1|45636.1|45616.1|45638.5|45618.5|45628.5|45608.5|24
1646146910000|2022-03-01 15:01:50|45633.5|45613.5|45633.5|45613.5|45638.5|45618.5|45633.5|45613.5|4
1646146920000|2022-03-01 15:02:00|45631.1|45611.1|45635.9|45615.9|45636|45616|45628.5|45608.5|18
1646146930000|2022-03-01 15:02:10|45638.3|45618.3|45636|45616|45643.5|45623.5|45635.9|45615.9|12
1646146940000|2022-03-01 15:02:20|45633.4|45613.4|45621|45601|45633.4|45613.4|45621|45601|12
1646146950000|2022-03-01 15:02:30|45623.5|45603.5|45628.5|45608.5|45628.5|45608.5|45621.1|45601.1|3
1646146960000|2022-03-01 15:02:40|45633.4|45613.4|45628.4|45608.4|45633.5|45613.5|45623.5|45603.5|12
1646146970000|2022-03-01 15:02:50|45626|45606|45621|45601|45628.5|45608.5|45621|45601|8
1646146980000|2022-03-01 15:03:00|45618.6|45598.6|45618.5|45598.5|45621|45601|45618.5|45598.5|10
1646146990000|2022-03-01 15:03:10|45621|45601|45593.5|45573.5|45621|45601|45593.5|45573.5|17
1646147000000|2022-03-01 15:03:20|45593.4|45573.4|45573.6|45553.6|45593.4|45573.4|45573.6|45553.6|19
1646147010000|2022-03-01 15:03:30|45573.5|45553.5|45566.1|45546.1|45573.5|45553.5|45566|45546|17
1646147020000|2022-03-01 15:03:40|45566|45546|45568.5|45548.5|45575.9|45555.9|45566|45546|24
1646147030000|2022-03-01 15:03:50|45566.1|45546.1|45561|45541|45568.4|45548.4|45558.6|45538.6|8
1646147040000|2022-03-01 15:04:00|45561.1|45541.1|45563.5|45543.5|45563.5|45543.5|45561|45541|9
1646147050000|2022-03-01 15:04:10|45563.6|45543.6|45561.1|45541.1|45570.9|45550.9|45558.6|45538.6|22
1646147060000|2022-03-01 15:04:20|45563.6|45543.6|45563.6|45543.6|45563.6|45543.6|45558.6|45538.6|17
1646147070000|2022-03-01 15:04:30|45566|45546|45566|45546|45568.4|45548.4|45566|45546|7
1646147080000|2022-03-01 15:04:40|45568.5|45548.5|45566|45546|45571|45551|45566|45546|6
1646147090000|2022-03-01 15:04:50|45563.5|45543.5|45556|45536|45563.6|45543.6|45556|45536|6
1646147100000|2022-03-01 15:05:00|45555.9|45535.9|45541|45521|45555.9|45535.9|45533.6|45513.6|40
1646147110000|2022-03-01 15:05:10|45543.5|45523.5|45556|45536|45556|45536|45541|45521|30
1646147120000|2022-03-01 15:05:20|45553.6|45533.6|45548.5|45528.5|45553.6|45533.6|45546|45526|4
1646147130000|2022-03-01 15:05:30|45551|45531|45548.5|45528.5|45556|45536|45548.5|45528.5|22
1646147140000|2022-03-01 15:05:40|45546|45526|45536|45516|45546.1|45526.1|45533.5|45513.5|44
1646147150000|2022-03-01 15:05:50|45533.5|45513.5|45518.5|45498.5|45533.5|45513.5|45516.1|45496.1|18
1646147160000|2022-03-01 15:06:00|45518.6|45498.6|45538.5|45518.5|45538.5|45518.5|45516.1|45496.1|30
1646147170000|2022-03-01 15:06:10|45538.4|45518.4|45553.4|45533.4|45553.4|45533.4|45538.4|45518.4|16
1646147180000|2022-03-01 15:06:20|45548.5|45528.5|45558.7|45538.7|45558.7|45538.7|45546|45526|13
1646147190000|2022-03-01 15:06:30|45558.6|45538.6|45556|45536|45563.5|45543.5|45556|45536|0
1646147200000|2022-03-01 15:06:40|45553.5|45533.5|45538.5|45518.5|45553.5|45533.5|45536|45516|7
1646147210000|2022-03-01 15:06:50|45536|45516|45548.7|45528.7|45548.7|45528.7|45533.5|45513.5|4
1646147220000|2022-03-01 15:07:00|45548.9|45528.9|45556|45536|45556|45536|45546|45526|12
1646147230000|2022-03-01 15:07:10|45551.2|45531.2|45543.6|45523.6|45551.2|45531.2|45543.6|45523.6|8
1646147240000|2022-03-01 15:07:20|45543.5|45523.5|45541|45521|45543.5|45523.5|45541|45521|8
1646147250000|2022-03-01 15:07:30|45541.1|45521.1|45538.6|45518.6|45541.1|45521.1|45538.5|45518.5|24
1646147260000|2022-03-01 15:07:40|45538.5|45518.5|45538.5|45518.5|45541|45521|45536|45516|5
1646147270000|2022-03-01 15:07:50|45536|45516|45540.9|45520.9|45541|45521|45536|45516|2
1646147280000|2022-03-01 15:08:00|45541|45521|45548.5|45528.5|45551|45531|45538.5|45518.5|15
1646147290000|2022-03-01 15:08:10|45546|45526|45558.4|45538.4|45558.4|45538.4|45543.5|45523.5|5
1646147300000|2022-03-01 15:08:20|45558.5|45538.5|45558.5|45538.5|45561|45541|45556|45536|11
1646147310000|2022-03-01 15:08:30|45561|45541|45563.4|45543.4|45563.5|45543.5|45561|45541|11
1646147320000|2022-03-01 15:08:40|45563.5|45543.5|45556|45536|45563.5|45543.5|45556|45536|15
1646147330000|2022-03-01 15:08:50|45558.5|45538.5|45538.5|45518.5|45558.5|45538.5|45538.5|45518.5|9
1646147340000|2022-03-01 15:09:00|45536.1|45516.1|45531|45511|45536.1|45516.1|45528.5|45508.5|4
1646147350000|2022-03-01 15:09:10|45533.5|45513.5|45526|45506|45536|45516|45523.5|45503.5|32
1646147360000|2022-03-01 15:09:20|45528.5|45508.5|45531|45511|45531|45511|45526|45506|8
1646147370000|2022-03-01 15:09:30|45531.1|45511.1|45526|45506|45531.1|45511.1|45526|45506|8
1646147380000|2022-03-01 15:09:40|45523.5|45503.5|45521|45501|45526|45506|45521|45501|29
1646147390000|2022-03-01 15:09:50|45523.5|45503.5|45518.6|45498.6|45523.5|45503.5|45518.6|45498.6|16
1646147400000|2022-03-01 15:10:00|45516.2|45496.2|45498.6|45478.6|45516.2|45496.2|45498.5|45478.5|37
1646147410000|2022-03-01 15:10:10|45496.1|45476.1|45483.5|45463.5|45500.9|45480.9|45483.5|45463.5|24
1646147420000|2022-03-01 15:10:20|45485.9|45465.9|45476|45456|45485.9|45465.9|45473.6|45453.6|14
1646147430000|2022-03-01 15:10:30|45473.6|45453.6|45473.6|45453.6|45476|45456|45473.5|45453.5|24
1646147440000|2022-03-01 15:10:40|45473.5|45453.5|45473.4|45453.4|45473.5|45453.5|45468.5|45448.5|19
1646147450000|2022-03-01 15:10:50|45473.5|45453.5|45451|45431|45473.5|45453.5|45448.6|45428.6|19
1646147460000|2022-03-01 15:11:00|45448.6|45428.6|45473.5|45453.5|45475.9|45455.9|45446|45426|37
1646147470000|2022-03-01 15:11:10|45471|45451|45481|45461|45483.6|45463.6|45471|45451|13
1646147480000|2022-03-01 15:11:20|45483.5|45463.5|45498.5|45478.5|45498.5|45478.5|45483.5|45463.5|9
1646147490000|2022-03-01 15:11:30|45503.5|45483.5|45486|45466|45503.5|45483.5|45486|45466|20
1646147500000|2022-03-01 15:11:40|45488.5|45468.5|45483.5|45463.5|45491|45471|45478.5|45458.5|7
1646147510000|2022-03-01 15:11:50|45486|45466|45476|45456|45486|45466|45473.4|45453.4|12
1646147520000|2022-03-01 15:12:00|45478.4|45458.4|45463.4|45443.4|45478.4|45458.4|45458.5|45438.5|9
1646147530000|2022-03-01 15:12:10|45463.5|45443.5|45458.5|45438.5|45466|45446|45453.5|45433.5|17
1646147540000|2022-03-01 15:12:20|45461|45441|45456|45436|45461|45441|45448.5|45428.5|13
1646147550000|2022-03-01 15:12:30|45453.5|45433.5|45463.5|45443.5|45463.5|45443.5|45451|45431|12
1646147560000|2022-03-01 15:12:40|45468.5|45448.5|45466|45446|45468.5|45448.5|45463.5|45443.5|8
1646147570000|2022-03-01 15:12:50|45461.1|45441.1|45453.5|45433.5|45461.1|45441.1|45448.5|45428.5|12
1646147580000|2022-03-01 15:13:00|45456|45436|45458.6|45438.6|45463.5|45443.5|45453.5|45433.5|11
1646147590000|2022-03-01 15:13:10|45463.5|45443.5|45451.4|45431.4|45463.5|45443.5|45451.4|45431.4|10
1646147600000|2022-03-01 15:13:20|45451.2|45431.2|45453.6|45433.6|45456|45436|45451.1|45431.1|4
1646147610000|2022-03-01 15:13:30|45451.1|45431.1|45456.1|45436.1|45456.1|45436.1|45450.9|45430.9|9
1646147620000|2022-03-01 15:13:40|45458.6|45438.6|45461|45441|45463.5|45443.5|45458.6|45438.6|8
1646147630000|2022-03-01 15:13:50|45458.6|45438.6|45471|45451|45473.3|45453.3|45458.6|45438.6|21
1646147640000|2022-03-01 15:14:00|45468.5|45448.5|45453.5|45433.5|45468.5|45448.5|45441|45421|30
1646147650000|2022-03-01 15:14:10|45451|45431|45441.1|45421.1|45451|45431|45441.1|45421.1|16
1646147660000|2022-03-01 15:14:20|45443.5|45423.5|45433.5|45413.5|45443.5|45423.5|45433.5|45413.5|12
1646147670000|2022-03-01 15:14:30|45436|45416|45431.1|45411.1|45436|45416|45431.1|45411.1|10
1646147680000|2022-03-01 15:14:40|45431|45411|45441.1|45421.1|45443.7|45423.7|45428.5|45408.5|28
1646147690000|2022-03-01 15:14:50|45441|45421|45438.7|45418.7|45441.2|45421.2|45438.6|45418.6|10
1646147700000|2022-03-01 15:15:00|45441.2|45421.2|45448.7|45428.7|45448.7|45428.7|45433.9|45413.9|27
1646147710000|2022-03-01 15:15:10|45446.4|45426.4|45441.1|45421.1|45448.7|45428.7|45441.1|45421.1|19
1646147720000|2022-03-01 15:15:20|45438.6|45418.6|45428.7|45408.7|45438.6|45418.6|45428.7|45408.7|19
1646147730000|2022-03-01 15:15:30|45431.2|45411.2|45426.2|45406.2|45431.2|45411.2|45426.2|45406.2|15
1646147740000|2022-03-01 15:15:40|45421.2|45401.2|45428.7|45408.7|45428.7|45408.7|45416.4|45396.4|13
1646147750000|2022-03-01 15:15:50|45431.2|45411.2|45436.2|45416.2|45436.2|45416.2|45431.2|45411.2|18
1646147760000|2022-03-01 15:16:00|45438.6|45418.6|45451.2|45431.2|45451.2|45431.2|45436.2|45416.2|23
1646147770000|2022-03-01 15:16:10|45448.6|45428.6|45438.7|45418.7|45448.7|45428.7|45438.7|45418.7|15
1646147780000|2022-03-01 15:16:20|45438.9|45418.9|45486.2|45466.2|45486.2|45466.2|45438.6|45418.6|24
1646147790000|2022-03-01 15:16:30|45491.2|45471.2|45483.6|45463.6|45491.2|45471.2|45478.7|45458.7|27
1646147800000|2022-03-01 15:16:40|45486|45466|45493.6|45473.6|45493.7|45473.7|45486|45466|15
1646147810000|2022-03-01 15:16:50|45491.2|45471.2|45503.6|45483.6|45503.6|45483.6|45488.7|45468.7|9
1646147820000|2022-03-01 15:17:00|45506.1|45486.1|45516.2|45496.2|45516.2|45496.2|45506.1|45486.1|20
1646147830000|2022-03-01 15:17:10|45513.7|45493.7|45523.7|45503.7|45523.7|45503.7|45513.7|45493.7|13
1646147840000|2022-03-01 15:17:20|45521.2|45501.2|45516.2|45496.2|45521.2|45501.2|45516.2|45496.2|13
1646147850000|2022-03-01 15:17:30|45518.7|45498.7|45521.4|45501.4|45523.7|45503.7|45516.2|45496.2|4
1646147860000|2022-03-01 15:17:40|45521.2|45501.2|45516.2|45496.2|45523.7|45503.7|45513.7|45493.7|10
1646147870000|2022-03-01 15:17:50|45516.1|45496.1|45523.7|45503.7|45523.7|45503.7|45516.1|45496.1|14
1646147880000|2022-03-01 15:18:00|45519|45499|45533.6|45513.6|45533.6|45513.6|45518.6|45498.6|15
1646147890000|2022-03-01 15:18:10|45533.7|45513.7|45533.7|45513.7|45533.7|45513.7|45531.2|45511.2|22
1646147900000|2022-03-01 15:18:20|45536.1|45516.1|45528.7|45508.7|45536.1|45516.1|45528.7|45508.7|12
1646147910000|2022-03-01 15:18:30|45531.2|45511.2|45528.7|45508.7|45531.2|45511.2|45523.7|45503.7|12
1646147920000|2022-03-01 15:18:40|45531.2|45511.2|45533.7|45513.7|45536.1|45516.1|45531.2|45511.2|8
1646147930000|2022-03-01 15:18:50|45531.3|45511.3|45533.7|45513.7|45536.2|45516.2|45531.2|45511.2|2
1646147940000|2022-03-01 15:19:00|45531.3|45511.3|45521.2|45501.2|45531.3|45511.3|45521|45501|27
1646147950000|2022-03-01 15:19:10|45518.8|45498.8|45516.2|45496.2|45518.8|45498.8|45511.2|45491.2|4
1646147960000|2022-03-01 15:19:20|45513.7|45493.7|45528.7|45508.7|45531.2|45511.2|45513.7|45493.7|8
1646147970000|2022-03-01 15:19:30|45523.8|45503.8|45523.7|45503.7|45523.8|45503.8|45518.7|45498.7|11
1646147980000|2022-03-01 15:19:40|45521.3|45501.3|45561.2|45541.2|45561.2|45541.2|45521.2|45501.2|21
1646147990000|2022-03-01 15:19:50|45563.6|45543.6|45581.2|45561.2|45581.2|45561.2|45563.6|45543.6|18
1646148000000|2022-03-01 15:20:00|45583.6|45563.6|45571.3|45551.3|45586.1|45566.1|45568.8|45548.8|12
1646148010000|2022-03-01 15:20:10|45571.1|45551.1|45563.6|45543.6|45573.6|45553.6|45563.6|45543.6|15
1646148020000|2022-03-01 15:20:20|45566.1|45546.1|45551.1|45531.1|45566.1|45546.1|45551.1|45531.1|9
1646148030000|2022-03-01 15:20:30|45553.5|45533.5|45568.5|45548.5|45571.1|45551.1|45543.6|45523.6|21
1646148040000|2022-03-01 15:20:40|45566.1|45546.1|45563.6|45543.6|45568.5|45548.5|45561.1|45541.1|1
1646148050000|2022-03-01 15:20:50|45561.1|45541.1|45548.7|45528.7|45561.1|45541.1|45548.6|45528.6|27
1646148060000|2022-03-01 15:21:00|45548.6|45528.6|45548.6|45528.6|45553.5|45533.5|45546.1|45526.1|12
1646148070000|2022-03-01 15:21:10|45548.7|45528.7|45551.1|45531.1|45561.1|45541.1|45548.7|45528.7|27
1646148080000|2022-03-01 15:21:20|45553.6|45533.6|45558.5|45538.5|45563.6|45543.6|45553.6|45533.6|14
1646148090000|2022-03-01 15:21:30|45558.6|45538.6|45558.6|45538.6|45561.1|45541.1|45556.2|45536.2|4
1646148100000|2022-03-01 15:21:40|45558.5|45538.5|45558.6|45538.6|45561.1|45541.1|45556.1|45536.1|1
1646148110000|2022-03-01 15:21:50|45561.1|45541.1|45558.6|45538.6|45563.6|45543.6|45558.6|45538.6|7
1646148120000|2022-03-01 15:22:00|45561.1|45541.1|45563.6|45543.6|45568.7|45548.7|45561.1|45541.1|18
1646148130000|2022-03-01 15:22:10|45561.2|45541.2|45563.5|45543.5|45563.5|45543.5|45558.5|45538.5|12
1646148140000|2022-03-01 15:22:20|45561.1|45541.1|45556|45536|45561.1|45541.1|45555.9|45535.9|13
1646148150000|2022-03-01 15:22:30|45555.9|45535.9|45553.5|45533.5|45556.1|45536.1|45553.5|45533.5|7
1646148160000|2022-03-01 15:22:40|45551|45531|45538.6|45518.6|45553.5|45533.5|45533.7|45513.7|7
1646148170000|2022-03-01 15:22:50|45538.5|45518.5|45553.5|45533.5|45553.5|45533.5|45538.5|45518.5|8
1646148180000|2022-03-01 15:23:00|45553.6|45533.6|45556.1|45536.1|45558.6|45538.6|45548.6|45528.6|5
1646148190000|2022-03-01 15:23:10|45553.7|45533.7|45543.5|45523.5|45553.7|45533.7|45543.5|45523.5|13
1646148200000|2022-03-01 15:23:20|45541.1|45521.1|45553.6|45533.6|45553.6|45533.6|45541.1|45521.1|2
1646148210000|2022-03-01 15:23:30|45556|45536|45563.5|45543.5|45563.5|45543.5|45556|45536|17
1646148220000|2022-03-01 15:23:40|45568.4|45548.4|45570.9|45550.9|45573.5|45553.5|45568.4|45548.4|13
1646148230000|2022-03-01 15:23:50|45573.4|45553.4|45576|45556|45576|45556|45570.9|45550.9|5
1646148240000|2022-03-01 15:24:00|45578.4|45558.4|45563.6|45543.6|45581.1|45561.1|45561.1|45541.1|29
1646148250000|2022-03-01 15:24:10|45561.1|45541.1|45563.5|45543.5|45563.6|45543.6|45558.5|45538.5|15
1646148260000|2022-03-01 15:24:20|45563.6|45543.6|45533.6|45513.6|45563.6|45543.6|45533.6|45513.6|11
1646148270000|2022-03-01 15:24:30|45536.1|45516.1|45543.5|45523.5|45543.5|45523.5|45533.6|45513.6|12
1646148280000|2022-03-01 15:24:40|45543.6|45523.6|45558.5|45538.5|45558.5|45538.5|45543.6|45523.6|6
1646148290000|2022-03-01 15:24:50|45561|45541|45556.1|45536.1|45561.1|45541.1|45556.1|45536.1|5
1646148300000|2022-03-01 15:25:00|45556|45536|45548.8|45528.8|45558.5|45538.5|45548.8|45528.8|5
1646148310000|2022-03-01 15:25:10|45551.1|45531.1|45556.1|45536.1|45558.5|45538.5|45548.7|45528.7|0
1646148320000|2022-03-01 15:25:20|45558.5|45538.5|45568.6|45548.6|45568.6|45548.6|45556.1|45536.1|6
1646148330000|2022-03-01 15:25:30|45571.1|45551.1|45561.1|45541.1|45571.1|45551.1|45560.9|45540.9|6
1646148340000|2022-03-01 15:25:40|45563.5|45543.5|45561.1|45541.1|45566.1|45546.1|45561|45541|10
1646148350000|2022-03-01 15:25:50|45563.5|45543.5|45568.6|45548.6|45573.5|45553.5|45563.5|45543.5|6
1646148360000|2022-03-01 15:26:00|45568.5|45548.5|45571.1|45551.1|45578.6|45558.6|45568.5|45548.5|11
1646148370000|2022-03-01 15:26:10|45571|45551|45573.5|45553.5|45573.5|45553.5|45566|45546|9
1646148380000|2022-03-01 15:26:20|45571.1|45551.1|45573.6|45553.6|45576.1|45556.1|45568.6|45548.6|1
1646148390000|2022-03-01 15:26:30|45576.1|45556.1|45573.6|45553.6|45578.5|45558.5|45573.6|45553.6|2
1646148400000|2022-03-01 15:26:40|45576.1|45556.1|45563.7|45543.7|45578.5|45558.5|45563.7|45543.7|8
1646148410000|2022-03-01 15:26:50|45561.1|45541.1|45551.1|45531.1|45561.1|45541.1|45551.1|45531.1|8
1646148420000|2022-03-01 15:27:00|45553.6|45533.6|45553.6|45533.6|45556.1|45536.1|45543.5|45523.5|6
1646148430000|2022-03-01 15:27:10|45556|45536|45561.1|45541.1|45561.2|45541.2|45553.6|45533.6|2
1646148440000|2022-03-01 15:27:20|45563.6|45543.6|45563.6|45543.6|45566.1|45546.1|45561.1|45541.1|4
1646148450000|2022-03-01 15:27:30|45566|45546|45566.1|45546.1|45566.1|45546.1|45563.5|45543.5|3
1646148460000|2022-03-01 15:27:40|45563.7|45543.7|45563.6|45543.6|45566.1|45546.1|45561.1|45541.1|6
1646148470000|2022-03-01 15:27:50|45561.1|45541.1|45561.1|45541.1|45563.6|45543.6|45561.1|45541.1|9
1646148480000|2022-03-01 15:28:00|45563.6|45543.6|45561.1|45541.1|45563.6|45543.6|45556.1|45536.1|17
1646148490000|2022-03-01 15:28:10|45558.7|45538.7|45561.1|45541.1|45561.1|45541.1|45558.5|45538.5|10
1646148500000|2022-03-01 15:28:20|45563.5|45543.5|45556.1|45536.1|45563.5|45543.5|45556.1|45536.1|7
1646148510000|2022-03-01 15:28:30|45558.5|45538.5|45561.2|45541.2|45573.6|45553.6|45558.5|45538.5|22
1646148520000|2022-03-01 15:28:40|45558.7|45538.7|45556|45536|45558.7|45538.7|45555.9|45535.9|2
1646148530000|2022-03-01 15:28:50|45555.9|45535.9|45566.1|45546.1|45566.1|45546.1|45555.9|45535.9|7
1646148540000|2022-03-01 15:29:00|45568.6|45548.6|45568.5|45548.5|45571.1|45551.1|45563.7|45543.7|5
1646148550000|2022-03-01 15:29:10|45568.6|45548.6|45563.6|45543.6|45571.1|45551.1|45563.6|45543.6|4
1646148560000|2022-03-01 15:29:20|45561.1|45541.1|45571.1|45551.1|45571.1|45551.1|45561.1|45541.1|2
1646148570000|2022-03-01 15:29:30|45568.5|45548.5|45571.1|45551.1|45571.1|45551.1|45566.1|45546.1|4
1646148580000|2022-03-01 15:29:40|45573.5|45553.5|45568.6|45548.6|45573.5|45553.5|45566.1|45546.1|2
1646148590000|2022-03-01 15:29:50|45571|45551|45568.7|45548.7|45571.1|45551.1|45566.1|45546.1|0
1646148600000|2022-03-01 15:30:00|45568.6|45548.6|45566.2|45546.2|45576.1|45556.1|45566.2|45546.2|12
1646148610000|2022-03-01 15:30:10|45568.6|45548.6|45566.1|45546.1|45568.6|45548.6|45563.6|45543.6|4
1646148620000|2022-03-01 15:30:20|45566|45546|45566.2|45546.2|45566.2|45546.2|45561.2|45541.2|4
1646148630000|2022-03-01 15:30:30|45566.1|45546.1|45571.1|45551.1|45573.6|45553.6|45566.1|45546.1|6
1646148640000|2022-03-01 15:30:40|45573.5|45553.5|45596.1|45576.1|45598.4|45578.4|45563.6|45543.6|20
1646148650000|2022-03-01 15:30:50|45596.3|45576.3|45610.9|45590.9|45610.9|45590.9|45596.3|45576.3|15
1646148660000|2022-03-01 15:31:00|45608.4|45588.4|45608.4|45588.4|45610.9|45590.9|45598.6|45578.6|34
1646148670000|2022-03-01 15:31:10|45610.9|45590.9|45603.5|45583.5|45610.9|45590.9|45603.5|45583.5|5
1646148680000|2022-03-01 15:31:20|45605.9|45585.9|45610.9|45590.9|45610.9|45590.9|45605.9|45585.9|17
1646148690000|2022-03-01 15:31:30|45608.4|45588.4|45603.5|45583.5|45610.9|45590.9|45603.5|45583.5|5
1646148700000|2022-03-01 15:31:40|45606|45586|45606|45586|45608.4|45588.4|45603.4|45583.4|4
1646148710000|2022-03-01 15:31:50|45608.5|45588.5|45618.5|45598.5|45621|45601|45608.5|45588.5|38
1646148720000|2022-03-01 15:32:00|45618.6|45598.6|45616.1|45596.1|45621.1|45601.1|45613.7|45593.7|10
1646148730000|2022-03-01 15:32:10|45613.6|45593.6|45608.5|45588.5|45616.1|45596.1|45606|45586|12
1646148740000|2022-03-01 15:32:20|45610.9|45590.9|45618.5|45598.5|45618.5|45598.5|45610.9|45590.9|5
1646148750000|2022-03-01 15:32:30|45621.2|45601.2|45626.1|45606.1|45628.6|45608.6|45621.2|45601.2|23
1646148760000|2022-03-01 15:32:40|45628.5|45608.5|45633.6|45613.6|45633.6|45613.6|45628.5|45608.5|10
1646148770000|2022-03-01 15:32:50|45631.1|45611.1|45636.1|45616.1|45636.1|45616.1|45631.1|45611.1|6
1646148780000|2022-03-01 15:33:00|45638.5|45618.5|45636.2|45616.2|45638.6|45618.6|45633.5|45613.5|17
1646148790000|2022-03-01 15:33:10|45636.1|45616.1|45633.5|45613.5|45641.1|45621.1|45633.5|45613.5|13
1646148800000|2022-03-01 15:33:20|45633.6|45613.6|45638.5|45618.5|45638.5|45618.5|45631.1|45611.1|4
1646148810000|2022-03-01 15:33:30|45636.1|45616.1|45626|45606|45636.1|45616.1|45626|45606|11
1646148820000|2022-03-01 15:33:40|45625.9|45605.9|45618.5|45598.5|45626|45606|45618.5|45598.5|11
1646148830000|2022-03-01 15:33:50|45616|45596|45625.9|45605.9|45625.9|45605.9|45616|45596|18
1646148840000|2022-03-01 15:34:00|45628.4|45608.4|45623.5|45603.5|45628.4|45608.4|45623.5|45603.5|6
1646148850000|2022-03-01 15:34:10|45621|45601|45618.4|45598.4|45621|45601|45613.4|45593.4|7
1646148860000|2022-03-01 15:34:20|45616|45596|45616|45596|45618.5|45598.5|45613.5|45593.5|8
1646148870000|2022-03-01 15:34:30|45618.4|45598.4|45611|45591|45618.4|45598.4|45611|45591|4
1646148880000|2022-03-01 15:34:40|45608.5|45588.5|45613.5|45593.5|45613.5|45593.5|45608.5|45588.5|21
1646148890000|2022-03-01 15:34:50|45616|45596|45626|45606|45626|45606|45616|45596|6
1646148900000|2022-03-01 15:35:00|45628.5|45608.5|45631|45611|45638.5|45618.5|45628.5|45608.5|21
1646148910000|2022-03-01 15:35:10|45631.1|45611.1|45633.5|45613.5|45636|45616|45631|45611|12
1646148920000|2022-03-01 15:35:20|45631.1|45611.1|45626|45606|45633.5|45613.5|45623.5|45603.5|5
1646148930000|2022-03-01 15:35:30|45625.9|45605.9|45616|45596|45626|45606|45615.9|45595.9|9
1646148940000|2022-03-01 15:35:40|45613.6|45593.6|45606|45586|45613.6|45593.6|45606|45586|8
1646148950000|2022-03-01 15:35:50|45608.5|45588.5|45618.5|45598.5|45618.5|45598.5|45608.5|45588.5|8
1646148960000|2022-03-01 15:36:00|45618.4|45598.4|45618.5|45598.5|45618.5|45598.5|45618.1|45598.1|19
1646148970000|2022-03-01 15:36:10|45623.5|45603.5|45636|45616|45636|45616|45623.5|45603.5|14
1646148980000|2022-03-01 15:36:20|45631|45611|45633.5|45613.5|45636|45616|45631|45611|6
1646148990000|2022-03-01 15:36:30|45631|45611|45633.5|45613.5|45633.6|45613.6|45631|45611|8
1646149000000|2022-03-01 15:36:40|45631|45611|45631|45611|45633.5|45613.5|45628.5|45608.5|6
1646149010000|2022-03-01 15:36:50|45628.5|45608.5|45623.5|45603.5|45631|45611|45623.5|45603.5|4
1646149020000|2022-03-01 15:37:00|45626.1|45606.1|45623.5|45603.5|45628.5|45608.5|45623.5|45603.5|7
1646149030000|2022-03-01 15:37:10|45626|45606|45608.3|45588.3|45626|45606|45608.3|45588.3|18
1646149040000|2022-03-01 15:37:20|45605.9|45585.9|45586.1|45566.1|45605.9|45585.9|45586|45566|8
1646149050000|2022-03-01 15:37:30|45586|45566|45601|45581|45601|45581|45586|45566|11
1646149060000|2022-03-01 15:37:40|45601.1|45581.1|45613.5|45593.5|45613.5|45593.5|45601|45581|11
1646149070000|2022-03-01 15:37:50|45611|45591|45613.4|45593.4|45618.4|45598.4|45611|45591|7
1646149080000|2022-03-01 15:38:00|45613.5|45593.5|45623.3|45603.3|45623.3|45603.3|45613.5|45593.5|12
1646149090000|2022-03-01 15:38:10|45625.6|45605.6|45633.5|45613.5|45636|45616|45623.3|45603.3|5
1646149100000|2022-03-01 15:38:20|45633.4|45613.4|45643.6|45623.6|45646|45626|45631|45611|23
1646149110000|2022-03-01 15:38:30|45646.1|45626.1|45653.5|45633.5|45653.6|45633.6|45646.1|45626.1|18
1646149120000|2022-03-01 15:38:40|45653.4|45633.4|45656.1|45636.1|45656.1|45636.1|45651|45631|37
1646149130000|2022-03-01 15:38:50|45658.5|45638.5|45658.6|45638.6|45663.6|45643.6|45658.5|45638.5|13
1646149140000|2022-03-01 15:39:00|45658.5|45638.5|45653.3|45633.3|45658.5|45638.5|45653.3|45633.3|19
1646149150000|2022-03-01 15:39:10|45650.9|45630.9|45638.4|45618.4|45650.9|45630.9|45633.7|45613.7|5
1646149160000|2022-03-01 15:39:20|45636|45616|45638.4|45618.4|45641|45621|45636|45616|2
1646149170000|2022-03-01 15:39:30|45638.5|45618.5|45628.5|45608.5|45641|45621|45628.5|45608.5|6
1646149180000|2022-03-01 15:39:40|45630.9|45610.9|45628.4|45608.4|45630.9|45610.9|45625.9|45605.9|0
1646149190000|2022-03-01 15:39:50|45626|45606|45633.5|45613.5|45633.5|45613.5|45626|45606|4
1646149200000|2022-03-01 15:40:00|45631|45611|45636|45616|45636.1|45616.1|45628.5|45608.5|16
1646149210000|2022-03-01 15:40:10|45638.6|45618.6|45638.4|45618.4|45638.6|45618.6|45633.5|45613.5|5
1646149220000|2022-03-01 15:40:20|45638.5|45618.5|45653.4|45633.4|45653.4|45633.4|45638.4|45618.4|4
1646149230000|2022-03-01 15:40:30|45655.8|45635.8|45646|45626|45655.9|45635.9|45646|45626|3
1646149240000|2022-03-01 15:40:40|45643.5|45623.5|45641|45621|45646|45626|45641|45621|9
1646149260000|2022-03-01 15:41:00|45640.9|45620.9|45638.6|45618.6|45640.9|45620.9|45633.5|45613.5|7
1646149270000|2022-03-01 15:41:10|45641|45621|45653.5|45633.5|45655.9|45635.9|45641|45621|2
1646149280000|2022-03-01 15:41:20|45651.1|45631.1|45641|45621|45651.1|45631.1|45638.6|45618.6|16
1646149290000|2022-03-01 15:41:30|45643.4|45623.4|45638.5|45618.5|45643.5|45623.5|45636|45616|6
1646149300000|2022-03-01 15:41:40|45636|45616|45638.5|45618.5|45638.5|45618.5|45636|45616|5
1646149310000|2022-03-01 15:41:50|45640.9|45620.9|45636|45616|45640.9|45620.9|45636|45616|2
1646149320000|2022-03-01 15:42:00|45635.9|45615.9|45650.9|45630.9|45650.9|45630.9|45635.9|45615.9|10
1646149330000|2022-03-01 15:42:10|45653.4|45633.4|45635.9|45615.9|45658.5|45638.5|45633.5|45613.5|5
1646149340000|2022-03-01 15:42:20|45636|45616|45638.4|45618.4|45638.4|45618.4|45633.5|45613.5|4
1646149350000|2022-03-01 15:42:30|45640.9|45620.9|45636|45616|45640.9|45620.9|45636|45616|3
1646149360000|2022-03-01 15:42:40|45638.5|45618.5|45633.5|45613.5|45641|45621|45633.5|45613.5|3
1646149370000|2022-03-01 15:42:50|45631.1|45611.1|45638.5|45618.5|45638.5|45618.5|45631.1|45611.1|3
1646149380000|2022-03-01 15:43:00|45638.6|45618.6|45643.4|45623.4|45643.4|45623.4|45638.5|45618.5|6
1646149390000|2022-03-01 15:43:10|45645.8|45625.8|45645.9|45625.9|45645.9|45625.9|45641|45621|2
1646149400000|2022-03-01 15:43:20|45648.5|45628.5|45643.5|45623.5|45648.6|45628.6|45643.5|45623.5|8
1646149410000|2022-03-01 15:43:30|45641.1|45621.1|45643.5|45623.5|45643.5|45623.5|45641|45621|2
1646149420000|2022-03-01 15:43:40|45643.4|45623.4|45656.1|45636.1|45656.1|45636.1|45643.4|45623.4|13
1646149430000|2022-03-01 15:43:50|45658.5|45638.5|45658.6|45638.6|45661|45641|45658.5|45638.5|6
1646149440000|2022-03-01 15:44:00|45658.5|45638.5|45658.5|45638.5|45658.5|45638.5|45658.5|45638.5|2
1646149450000|2022-03-01 15:44:10|45661|45641|45663.5|45643.5|45663.5|45643.5|45658.5|45638.5|5
1646149470000|2022-03-01 15:44:30|45666|45646|45661|45641|45666|45646|45658.5|45638.5|10
1646149480000|2022-03-01 15:44:40|45658.5|45638.5|45651|45631|45658.5|45638.5|45650.9|45630.9|5
1646149490000|2022-03-01 15:44:50|45653.4|45633.4|45656|45636|45656|45636|45648.5|45628.5|6
1646149500000|2022-03-01 15:45:00|45653.5|45633.5|45651|45631|45656|45636|45648.5|45628.5|5
1646149510000|2022-03-01 15:45:10|45653.4|45633.4|45653.5|45633.5|45655.9|45635.9|45646|45626|9
1646149520000|2022-03-01 15:45:20|45655.9|45635.9|45653.4|45633.4|45656|45636|45648.5|45628.5|5
1646149530000|2022-03-01 15:45:30|45653.5|45633.5|45631|45611|45653.5|45633.5|45631|45611|9
1646149540000|2022-03-01 15:45:40|45633.5|45613.5|45636|45616|45636.1|45616.1|45633.5|45613.5|10
1646149550000|2022-03-01 15:45:50|45641|45621|45658.5|45638.5|45671|45651|45636|45616|44
1646149560000|2022-03-01 15:46:00|45656|45636|45653.5|45633.5|45656.1|45636.1|45653.5|45633.5|9
1646149570000|2022-03-01 15:46:10|45656|45636|45653.5|45633.5|45656|45636|45653.5|45633.5|4
1646149580000|2022-03-01 15:46:20|45651|45631|45643.5|45623.5|45651|45631|45643.5|45623.5|7
1646149590000|2022-03-01 15:46:30|45641|45621|45631|45611|45641|45621|45631|45611|8
1646149600000|2022-03-01 15:46:40|45628.6|45608.6|45633.5|45613.5|45633.5|45613.5|45628.5|45608.5|8
1646149610000|2022-03-01 15:46:50|45631|45611|45636|45616|45636|45616|45631|45611|13
1646149620000|2022-03-01 15:47:00|45638.5|45618.5|45648.5|45628.5|45648.5|45628.5|45636|45616|14
1646149630000|2022-03-01 15:47:10|45646|45626|45631|45611|45646|45626|45631|45611|13
1646149640000|2022-03-01 15:47:20|45628.6|45608.6|45633.5|45613.5|45633.5|45613.5|45626|45606|7
1646149650000|2022-03-01 15:47:30|45633.6|45613.6|45638.4|45618.4|45641|45621|45633.6|45613.6|8
1646149660000|2022-03-01 15:47:40|45638.5|45618.5|45638.4|45618.4|45641|45621|45638.4|45618.4|8
1646149670000|2022-03-01 15:47:50|45636|45616|45638.5|45618.5|45643.4|45623.4|45636|45616|9
1646149680000|2022-03-01 15:48:00|45636|45616|45631|45611|45638.5|45618.5|45631|45611|6
1646149690000|2022-03-01 15:48:10|45628.6|45608.6|45633.5|45613.5|45633.5|45613.5|45628.5|45608.5|10
1646149700000|2022-03-01 15:48:20|45631|45611|45636|45616|45636|45616|45631|45611|2
1646149710000|2022-03-01 15:48:30|45638.4|45618.4|45651|45631|45651|45631|45636|45616|9
1646149720000|2022-03-01 15:48:40|45653.5|45633.5|45658.5|45638.5|45658.5|45638.5|45653.5|45633.5|8
1646149730000|2022-03-01 15:48:50|45656.1|45636.1|45656|45636|45656.1|45636.1|45656|45636|2
1646149740000|2022-03-01 15:49:00|45653.5|45633.5|45658.5|45638.5|45658.5|45638.5|45653.5|45633.5|10
1646149750000|2022-03-01 15:49:10|45660.9|45640.9|45655.9|45635.9|45661|45641|45655.9|45635.9|11
1646149760000|2022-03-01 15:49:20|45650.9|45630.9|45641|45621|45650.9|45630.9|45641|45621|6
1646149770000|2022-03-01 15:49:30|45638.5|45618.5|45643.5|45623.5|45643.5|45623.5|45638.5|45618.5|5
1646149780000|2022-03-01 15:49:40|45643.4|45623.4|45636.1|45616.1|45643.5|45623.5|45636.1|45616.1|2
1646149790000|2022-03-01 15:49:50|45638.6|45618.6|45638.5|45618.5|45641|45621|45636|45616|4
1646149800000|2022-03-01 15:50:00|45640.9|45620.9|45641|45621|45643.5|45623.5|45638.5|45618.5|10
1646149810000|2022-03-01 15:50:10|45643.5|45623.5|45636|45616|45643.5|45623.5|45636|45616|8
1646149820000|2022-03-01 15:50:20|45638.5|45618.5|45630.9|45610.9|45638.5|45618.5|45628.5|45608.5|5
1646149830000|2022-03-01 15:50:30|45628.5|45608.5|45633.5|45613.5|45633.5|45613.5|45626|45606|4
1646149840000|2022-03-01 15:50:40|45636|45616|45646|45626|45646|45626|45636|45616|6
1646149850000|2022-03-01 15:50:50|45648.4|45628.4|45661|45641|45666|45646|45648.4|45628.4|12
1646149860000|2022-03-01 15:51:00|45663.5|45643.5|45663.5|45643.5|45663.5|45643.5|45658.6|45638.6|6
1646149870000|2022-03-01 15:51:10|45663.4|45643.4|45661|45641|45663.5|45643.5|45661|45641|6
1646149880000|2022-03-01 15:51:20|45663.5|45643.5|45661|45641|45666|45646|45661|45641|10
1646149890000|2022-03-01 15:51:30|45663.4|45643.4|45680.9|45660.9|45680.9|45660.9|45661|45641|24
1646149900000|2022-03-01 15:51:40|45678.5|45658.5|45676|45656|45680.9|45660.9|45676|45656|10
1646149910000|2022-03-01 15:51:50|45673.6|45653.6|45673.5|45653.5|45676|45656|45671.1|45651.1|6
1646149920000|2022-03-01 15:52:00|45673.4|45653.4|45666|45646|45673.5|45653.5|45666|45646|12
1646149930000|2022-03-01 15:52:10|45663.5|45643.5|45658.5|45638.5|45663.5|45643.5|45658.5|45638.5|8
1646149940000|2022-03-01 15:52:20|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|45658.4|45638.4|1
1646149950000|2022-03-01 15:52:30|45656|45636|45658.4|45638.4|45658.5|45638.5|45653.4|45633.4|6
1646149960000|2022-03-01 15:52:40|45656|45636|45653.5|45633.5|45656|45636|45646|45626|8
1646149970000|2022-03-01 15:52:50|45653.6|45633.6|45656|45636|45658.5|45638.5|45653.4|45633.4|4
1646149980000|2022-03-01 15:53:00|45658.4|45638.4|45655.9|45635.9|45658.4|45638.4|45655.9|45635.9|41
1646149990000|2022-03-01 15:53:10|45658.4|45638.4|45660.8|45640.8|45663.3|45643.3|45658.3|45638.3|7
1646150000000|2022-03-01 15:53:20|45658.3|45638.3|45655.8|45635.8|45658.3|45638.3|45653.3|45633.3|6
1646150010000|2022-03-01 15:53:30|45653.3|45633.3|45648.3|45628.3|45655.8|45635.8|45648.3|45628.3|6
1646150020000|2022-03-01 15:53:40|45648.1|45628.1|45655.8|45635.8|45655.8|45635.8|45643.3|45623.3|15
1646150030000|2022-03-01 15:53:50|45655.9|45635.9|45658.4|45638.4|45660.9|45640.9|45655.8|45635.8|7
1646150040000|2022-03-01 15:54:00|45658.1|45638.1|45660.6|45640.6|45663.3|45643.3|45658.1|45638.1|10
1646150050000|2022-03-01 15:54:10|45660.8|45640.8|45660.8|45640.8|45663.4|45643.4|45658.4|45638.4|9
1646150060000|2022-03-01 15:54:20|45660.6|45640.6|45658.3|45638.3|45660.8|45640.8|45658.3|45638.3|1
1646150070000|2022-03-01 15:54:30|45658.1|45638.1|45658.3|45638.3|45658.3|45638.3|45658.1|45638.1|0
1646150080000|2022-03-01 15:54:40|45658.1|45638.1|45658.1|45638.1|45658.4|45638.4|45658.1|45638.1|0
1646150090000|2022-03-01 15:54:50|45658.3|45638.3|45695.8|45675.8|45695.8|45675.8|45658.1|45638.1|21
1646150100000|2022-03-01 15:55:00|45693.4|45673.4|45693.3|45673.3|45695.8|45675.8|45685.9|45665.9|11
1646150110000|2022-03-01 15:55:10|45695.8|45675.8|45678.3|45658.3|45695.8|45675.8|45678.3|45658.3|6
1646150120000|2022-03-01 15:55:20|45680.6|45660.6|45678.3|45658.3|45680.8|45660.8|45678.3|45658.3|8
1646150130000|2022-03-01 15:55:30|45680.8|45660.8|45685.6|45665.6|45685.6|45665.6|45678.3|45658.3|2
1646150140000|2022-03-01 15:55:40|45683.1|45663.1|45683.1|45663.1|45685.6|45665.6|45680.8|45660.8|3
1646150150000|2022-03-01 15:55:50|45680.8|45660.8|45690.8|45670.8|45690.8|45670.8|45680.8|45660.8|10
1646150160000|2022-03-01 15:56:00|45688.3|45668.3|45688.3|45668.3|45688.3|45668.3|45685.6|45665.6|5
1646150170000|2022-03-01 15:56:10|45685.8|45665.8|45678.3|45658.3|45688.3|45668.3|45678.3|45658.3|10
1646150180000|2022-03-01 15:56:20|45678.4|45658.4|45683.4|45663.4|45683.4|45663.4|45678.3|45658.3|6
1646150190000|2022-03-01 15:56:30|45681|45661|45678.5|45658.5|45681|45661|45678.4|45658.4|5
1646150200000|2022-03-01 15:56:40|45680.9|45660.9|45683.5|45663.5|45686|45666|45678.4|45658.4|6
1646150210000|2022-03-01 15:56:50|45681|45661|45668.6|45648.6|45681|45661|45668.6|45648.6|9
1646150220000|2022-03-01 15:57:00|45671|45651|45661|45641|45671|45651|45661|45641|12
1646150230000|2022-03-01 15:57:10|45660.9|45640.9|45660.8|45640.8|45660.9|45640.9|45660.8|45640.8|0
1646150240000|2022-03-01 15:57:20|45658.4|45638.4|45646|45626|45658.4|45638.4|45643.5|45623.5|25
1646150250000|2022-03-01 15:57:30|45643.6|45623.6|45653.5|45633.5|45653.5|45633.5|45643.5|45623.5|3
1646150260000|2022-03-01 15:57:40|45655.9|45635.9|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|4
1646150270000|2022-03-01 15:57:50|45658.5|45638.5|45655.9|45635.9|45660.9|45640.9|45655.9|45635.9|5
1646150280000|2022-03-01 15:58:00|45656|45636|45653.5|45633.5|45658.4|45638.4|45653.4|45633.4|4
1646150290000|2022-03-01 15:58:10|45655.9|45635.9|45658.4|45638.4|45658.4|45638.4|45655.9|45635.9|4
1646150300000|2022-03-01 15:58:20|45660.9|45640.9|45671|45651|45671|45651|45660.9|45640.9|5
1646150310000|2022-03-01 15:58:30|45673.4|45653.4|45673.5|45653.5|45676|45656|45671|45651|4
1646150320000|2022-03-01 15:58:40|45673.4|45653.4|45673.5|45653.5|45675.9|45655.9|45668.5|45648.5|4
1646150330000|2022-03-01 15:58:50|45671|45651|45668.5|45648.5|45673.5|45653.5|45668.5|45648.5|3
1646150340000|2022-03-01 15:59:00|45666|45646|45668.5|45648.5|45668.5|45648.5|45666|45646|4
1646150350000|2022-03-01 15:59:10|45671|45651|45703.4|45683.4|45706|45686|45671|45651|16
1646150360000|2022-03-01 15:59:20|45705.9|45685.9|45705.9|45685.9|45706|45686|45703.4|45683.4|3
1646150370000|2022-03-01 15:59:30|45706|45686|45705.9|45685.9|45706|45686|45705.9|45685.9|0
1646150380000|2022-03-01 15:59:40|45706|45686|45705.9|45685.9|45706|45686|45703.4|45683.4|8
1646150390000|2022-03-01 15:59:50|45706|45686|45706|45686|45708.5|45688.5|45701.2|45681.2|10
1646150400000|2022-03-01 16:00:00|45703.5|45683.5|45706|45686|45708.4|45688.4|45703.5|45683.5|22
1646150410000|2022-03-01 16:00:10|45703.6|45683.6|45703.4|45683.4|45706|45686|45703.4|45683.4|3
1646150420000|2022-03-01 16:00:20|45701|45681|45696|45676|45701|45681|45695.9|45675.9|12
1646150430000|2022-03-01 16:00:30|45695.9|45675.9|45726|45706|45726|45706|45693.5|45673.5|35
1646150440000|2022-03-01 16:00:40|45730.9|45710.9|45740.9|45720.9|45740.9|45720.9|45730.9|45710.9|49
1646150450000|2022-03-01 16:00:50|45741|45721|45743.5|45723.5|45745.9|45725.9|45741|45721|11
1646150460000|2022-03-01 16:01:00|45741|45721|45741|45721|45741|45721|45736|45716|11
1646150470000|2022-03-01 16:01:10|45745.9|45725.9|45761|45741|45761|45741|45745.9|45725.9|44
1646150480000|2022-03-01 16:01:20|45761.1|45741.1|45756|45736|45768.5|45748.5|45756|45736|27
1646150490000|2022-03-01 16:01:30|45753.6|45733.6|45743.5|45723.5|45753.6|45733.6|45743.5|45723.5|20
1646150500000|2022-03-01 16:01:40|45741|45721|45741|45721|45743.5|45723.5|45738.5|45718.5|7
1646150510000|2022-03-01 16:01:50|45746|45726|45743.5|45723.5|45746|45726|45743.5|45723.5|3
1646150520000|2022-03-01 16:02:00|45741|45721|45746|45726|45746.1|45726.1|45741|45721|10
1646150530000|2022-03-01 16:02:10|45748.4|45728.4|45753.5|45733.5|45753.5|45733.5|45746|45726|8
1646150540000|2022-03-01 16:02:20|45751|45731|45746|45726|45751|45731|45746|45726|3
1646150550000|2022-03-01 16:02:30|45748.5|45728.5|45741|45721|45748.6|45728.6|45741|45721|18
1646150560000|2022-03-01 16:02:40|45743.5|45723.5|45741|45721|45743.5|45723.5|45740.9|45720.9|1
1646150570000|2022-03-01 16:02:50|45740.9|45720.9|45746|45726|45746|45726|45740.9|45720.9|25
1646150580000|2022-03-01 16:03:00|45745.9|45725.9|45743.6|45723.6|45746|45726|45741.1|45721.1|14
1646150590000|2022-03-01 16:03:10|45743.5|45723.5|45751|45731|45751|45731|45741|45721|3
1646150600000|2022-03-01 16:03:20|45750.9|45730.9|45753.5|45733.5|45753.5|45733.5|45750.9|45730.9|7
1646150610000|2022-03-01 16:03:30|45756|45736|45756|45736|45756|45736|45756|45736|3
1646150620000|2022-03-01 16:03:40|45753.5|45733.5|45768.4|45748.4|45768.4|45748.4|45753.5|45733.5|10
1646150630000|2022-03-01 16:03:50|45770.9|45750.9|45768.5|45748.5|45773.5|45753.5|45766.1|45746.1|23
1646150640000|2022-03-01 16:04:00|45771|45751|45773.4|45753.4|45780.9|45760.9|45768.6|45748.6|27
1646150650000|2022-03-01 16:04:10|45771|45751|45763.5|45743.5|45775.9|45755.9|45761|45741|12
1646150660000|2022-03-01 16:04:20|45763.4|45743.4|45763.4|45743.4|45763.5|45743.5|45763.4|45743.4|0
1646150670000|2022-03-01 16:04:30|45761|45741|45770.9|45750.9|45773.3|45753.3|45761|45741|13
1646150680000|2022-03-01 16:04:40|45768.4|45748.4|45766|45746|45771|45751|45766|45746|11
1646150690000|2022-03-01 16:04:50|45763.6|45743.6|45765.9|45745.9|45788.6|45768.6|45763.4|45743.4|30
1646150700000|2022-03-01 16:05:00|45766|45746|45776|45756|45776|45756|45763.6|45743.6|24
1646150710000|2022-03-01 16:05:10|45773.6|45753.6|45773.5|45753.5|45776|45756|45770.9|45750.9|7
1646150720000|2022-03-01 16:05:20|45771.1|45751.1|45776|45756|45776|45756|45771.1|45751.1|5
1646150730000|2022-03-01 16:05:30|45773.6|45753.6|45768.5|45748.5|45776|45756|45768.5|45748.5|11
1646150740000|2022-03-01 16:05:40|45770.9|45750.9|45763.5|45743.5|45770.9|45750.9|45763.5|45743.5|8
1646150750000|2022-03-01 16:05:50|45766|45746|45766.1|45746.1|45768.4|45748.4|45763.5|45743.5|9
1646150760000|2022-03-01 16:06:00|45766|45746|45768.5|45748.5|45768.5|45748.5|45753.5|45733.5|15
1646150770000|2022-03-01 16:06:10|45766.1|45746.1|45746|45726|45766.1|45746.1|45746|45726|7
1646150780000|2022-03-01 16:06:20|45745.9|45725.9|45751|45731|45751|45731|45743.5|45723.5|10
1646150790000|2022-03-01 16:06:30|45748.6|45728.6|45748.5|45728.5|45751|45731|45748.5|45728.5|23
1646150800000|2022-03-01 16:06:40|45751|45731|45761|45741|45761|45741|45748.5|45728.5|18
1646150810000|2022-03-01 16:06:50|45758.5|45738.5|45758.5|45738.5|45761|45741|45758.5|45738.5|4
1646150820000|2022-03-01 16:07:00|45753.5|45733.5|45751|45731|45753.5|45733.5|45748.5|45728.5|11
1646150830000|2022-03-01 16:07:10|45750.9|45730.9|45751|45731|45751|45731|45750.9|45730.9|8
1646150840000|2022-03-01 16:07:20|45748.5|45728.5|45746|45726|45750.9|45730.9|45746|45726|7
1646150850000|2022-03-01 16:07:30|45743.6|45723.6|45741|45721|45746|45726|45741|45721|4
1646150860000|2022-03-01 16:07:40|45738.6|45718.6|45741|45721|45741|45721|45738.5|45718.5|5
1646150870000|2022-03-01 16:07:50|45743.4|45723.4|45746|45726|45746|45726|45740.9|45720.9|14
1646150880000|2022-03-01 16:08:00|45743.5|45723.5|45738.5|45718.5|45746|45726|45738.5|45718.5|9
1646150890000|2022-03-01 16:08:10|45736|45716|45736|45716|45736|45716|45733.5|45713.5|4
1646150900000|2022-03-01 16:08:20|45738.5|45718.5|45743.3|45723.3|45743.3|45723.3|45733.5|45713.5|25
1646150910000|2022-03-01 16:08:30|45743.4|45723.4|45741|45721|45746|45726|45738.5|45718.5|1
1646150920000|2022-03-01 16:08:40|45743.5|45723.5|45743.5|45723.5|45746|45726|45741|45721|7
1646150930000|2022-03-01 16:08:50|45741.1|45721.1|45743.5|45723.5|45743.5|45723.5|45741|45721|0
1646150940000|2022-03-01 16:09:00|45741|45721|45743.5|45723.5|45743.5|45723.5|45733.5|45713.5|15
1646150950000|2022-03-01 16:09:10|45746|45726|45748.4|45728.4|45748.5|45728.5|45743.5|45723.5|5
1646150960000|2022-03-01 16:09:20|45748.5|45728.5|45753.4|45733.4|45755.9|45735.9|45748.5|45728.5|10
1646150970000|2022-03-01 16:09:30|45751|45731|45751|45731|45753.5|45733.5|45751|45731|1
1646150980000|2022-03-01 16:09:40|45748.5|45728.5|45776|45756|45776|45756|45748.5|45728.5|7
1646150990000|2022-03-01 16:09:50|45773.6|45753.6|45773.5|45753.5|45776|45756|45771|45751|3
1646151000000|2022-03-01 16:10:00|45775.9|45755.9|45773.5|45753.5|45776|45756|45768.5|45748.5|7
1646151010000|2022-03-01 16:10:10|45776|45756|45773.5|45753.5|45776|45756|45771|45751|1
1646151020000|2022-03-01 16:10:20|45776|45756|45776.1|45756.1|45778.5|45758.5|45773.5|45753.5|5
1646151030000|2022-03-01 16:10:30|45776|45756|45776|45756|45778.5|45758.5|45773.5|45753.5|8
1646151040000|2022-03-01 16:10:40|45773.5|45753.5|45776|45756|45778.5|45758.5|45773.5|45753.5|12
1646151050000|2022-03-01 16:10:50|45775.9|45755.9|45773.5|45753.5|45778.4|45758.4|45773.5|45753.5|7
1646151060000|2022-03-01 16:11:00|45771.1|45751.1|45765.9|45745.9|45771.1|45751.1|45765.9|45745.9|5
1646151070000|2022-03-01 16:11:10|45768.4|45748.4|45766|45746|45768.4|45748.4|45765.9|45745.9|3
1646151080000|2022-03-01 16:11:20|45765.9|45745.9|45751|45731|45765.9|45745.9|45751|45731|11
1646151090000|2022-03-01 16:11:30|45753.5|45733.5|45751|45731|45753.5|45733.5|45751|45731|13
1646151100000|2022-03-01 16:11:40|45753.5|45733.5|45758.5|45738.5|45758.5|45738.5|45753.5|45733.5|2
1646151110000|2022-03-01 16:11:50|45761|45741|45758.5|45738.5|45761|45741|45758.5|45738.5|4
1646151120000|2022-03-01 16:12:00|45758.4|45738.4|45756|45736|45758.5|45738.5|45753.6|45733.6|14
1646151130000|2022-03-01 16:12:10|45758.5|45738.5|45758.5|45738.5|45761|45741|45758.5|45738.5|6
1646151140000|2022-03-01 16:12:20|45761|45741|45768.5|45748.5|45768.5|45748.5|45761|45741|4
1646151150000|2022-03-01 16:12:30|45766|45746|45763.5|45743.5|45768.5|45748.5|45763.5|45743.5|7
1646151160000|2022-03-01 16:12:40|45763.4|45743.4|45760.9|45740.9|45763.5|45743.5|45758.5|45738.5|5
1646151170000|2022-03-01 16:12:50|45761|45741|45758.5|45738.5|45761|45741|45758.5|45738.5|7
1646151180000|2022-03-01 16:13:00|45756.1|45736.1|45753.5|45733.5|45756.1|45736.1|45748.5|45728.5|11
1646151190000|2022-03-01 16:13:10|45753.6|45733.6|45756|45736|45758.6|45738.6|45753.6|45733.6|12
1646151200000|2022-03-01 16:13:20|45756.1|45736.1|45758.5|45738.5|45758.5|45738.5|45753.6|45733.6|0
1646151210000|2022-03-01 16:13:30|45755.9|45735.9|45753.4|45733.4|45755.9|45735.9|45751|45731|14
1646151220000|2022-03-01 16:13:40|45753.5|45733.5|45786|45766|45786|45766|45748.5|45728.5|25
1646151230000|2022-03-01 16:13:50|45788.5|45768.5|45781|45761|45788.5|45768.5|45778.5|45758.5|5
1646151240000|2022-03-01 16:14:00|45778.5|45758.5|45796.1|45776.1|45796.1|45776.1|45776|45756|33
1646151250000|2022-03-01 16:14:10|45795.9|45775.9|45796.1|45776.1|45796.1|45776.1|45793.6|45773.6|19
1646151260000|2022-03-01 16:14:20|45793.6|45773.6|45793.6|45773.6|45796.1|45776.1|45791.1|45771.1|7
1646151270000|2022-03-01 16:14:30|45796.1|45776.1|45793.6|45773.6|45796.1|45776.1|45791|45771|38
1646151280000|2022-03-01 16:14:40|45796.1|45776.1|45806.1|45786.1|45806.1|45786.1|45796.1|45776.1|22
1646151290000|2022-03-01 16:14:50|45808.5|45788.5|45811.2|45791.2|45811.3|45791.3|45808.5|45788.5|11
1646151300000|2022-03-01 16:15:00|45811.1|45791.1|45816.1|45796.1|45823.6|45803.6|45811.1|45791.1|27
1646151310000|2022-03-01 16:15:10|45818.6|45798.6|45818.6|45798.6|45821.1|45801.1|45816.1|45796.1|8
1646151320000|2022-03-01 16:15:20|45821.1|45801.1|45813.6|45793.6|45821.1|45801.1|45813.5|45793.5|9
1646151330000|2022-03-01 16:15:30|45813.7|45793.7|45808.5|45788.5|45813.7|45793.7|45801|45781|62
1646151340000|2022-03-01 16:15:40|45806.1|45786.1|45818.5|45798.5|45821|45801|45805.9|45785.9|43
1646151350000|2022-03-01 16:15:50|45818.6|45798.6|45811|45791|45821|45801|45811|45791|10
1646151360000|2022-03-01 16:16:00|45810.9|45790.9|45813.5|45793.5|45813.5|45793.5|45810.9|45790.9|14
1646151370000|2022-03-01 16:16:10|45816|45796|45821|45801|45823.5|45803.5|45816|45796|10
1646151380000|2022-03-01 16:16:20|45818.5|45798.5|45821|45801|45821|45801|45818.5|45798.5|11
1646151390000|2022-03-01 16:16:30|45823.5|45803.5|45823.5|45803.5|45826|45806|45821|45801|15
1646151400000|2022-03-01 16:16:40|45826|45806|45826|45806|45826|45806|45823.5|45803.5|6
1646151410000|2022-03-01 16:16:50|45828.5|45808.5|45831|45811|45831|45811|45828.5|45808.5|9
1646151420000|2022-03-01 16:17:00|45826|45806|45828.4|45808.4|45831|45811|45826|45806|9
1646151430000|2022-03-01 16:17:10|45828.5|45808.5|45826|45806|45831|45811|45823.6|45803.6|4
1646151440000|2022-03-01 16:17:20|45823.5|45803.5|45821|45801|45823.5|45803.5|45818.5|45798.5|15
1646151450000|2022-03-01 16:17:30|45820.9|45800.9|45818.5|45798.5|45821|45801|45816|45796|7
1646151460000|2022-03-01 16:17:40|45821|45801|45818.6|45798.6|45821|45801|45818.5|45798.5|13
1646151470000|2022-03-01 16:17:50|45818.5|45798.5|45816|45796|45821|45801|45816|45796|3
1646151480000|2022-03-01 16:18:00|45808.5|45788.5|45811|45791|45811|45791|45808.5|45788.5|6
1646151490000|2022-03-01 16:18:10|45813.4|45793.4|45798.5|45778.5|45813.4|45793.4|45798.5|45778.5|20
1646151500000|2022-03-01 16:18:20|45801|45781|45801|45781|45801|45781|45801|45781|2
1646151510000|2022-03-01 16:18:30|45796|45776|45803.5|45783.5|45803.5|45783.5|45796|45776|14
1646151520000|2022-03-01 16:18:40|45806|45786|45806|45786|45806|45786|45806|45786|6
1646151530000|2022-03-01 16:18:50|45803.5|45783.5|45796|45776|45806|45786|45796|45776|11
1646151540000|2022-03-01 16:19:00|45798.5|45778.5|45836|45816|45838.5|45818.5|45798.5|45778.5|66
1646151550000|2022-03-01 16:19:10|45835.9|45815.9|45831|45811|45836|45816|45831|45811|12
1646151560000|2022-03-01 16:19:20|45833.5|45813.5|45831|45811|45835.9|45815.9|45831|45811|10
1646151570000|2022-03-01 16:19:30|45830.9|45810.9|45826|45806|45831|45811|45826|45806|8
1646151580000|2022-03-01 16:19:40|45823.5|45803.5|45821|45801|45823.5|45803.5|45821|45801|7
1646151590000|2022-03-01 16:19:50|45818.6|45798.6|45816|45796|45818.6|45798.6|45816|45796|10
1646151600000|2022-03-01 16:20:00|45813.5|45793.5|45806|45786|45816|45796|45806|45786|13
1646151610000|2022-03-01 16:20:10|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|9
1646151620000|2022-03-01 16:20:20|45801.1|45781.1|45801|45781|45803.5|45783.5|45801|45781|3
1646151630000|2022-03-01 16:20:30|45800.9|45780.9|45816|45796|45820.7|45800.7|45796|45776|17
1646151640000|2022-03-01 16:20:40|45818.4|45798.4|45813.5|45793.5|45820.9|45800.9|45813.5|45793.5|19
1646151650000|2022-03-01 16:20:50|45816|45796|45816|45796|45818.4|45798.4|45813.6|45793.6|13
1646151660000|2022-03-01 16:21:00|45813.6|45793.6|45813.4|45793.4|45813.6|45793.6|45806.1|45786.1|13
1646151670000|2022-03-01 16:21:10|45813.5|45793.5|45816|45796|45818.5|45798.5|45813.5|45793.5|9
1646151680000|2022-03-01 16:21:20|45818.5|45798.5|45821|45801|45821|45801|45816|45796|4
1646151690000|2022-03-01 16:21:30|45820.7|45800.7|45823.5|45803.5|45823.6|45803.6|45820.7|45800.7|10
1646151700000|2022-03-01 16:21:40|45823.6|45803.6|45821|45801|45823.6|45803.6|45820.9|45800.9|3
1646151710000|2022-03-01 16:21:50|45820.9|45800.9|45820.9|45800.9|45821|45801|45816|45796|3
1646151720000|2022-03-01 16:22:00|45818.5|45798.5|45823.4|45803.4|45823.4|45803.4|45818.4|45798.4|10
1646151730000|2022-03-01 16:22:10|45821|45801|45821|45801|45821|45801|45820.9|45800.9|14
1646151740000|2022-03-01 16:22:20|45826|45806|45836|45816|45836|45816|45826|45806|14
1646151750000|2022-03-01 16:22:30|45833.4|45813.4|45833.4|45813.4|45835.9|45815.9|45831|45811|8
1646151760000|2022-03-01 16:22:40|45823.6|45803.6|45831|45811|45833.4|45813.4|45821|45801|13
1646151770000|2022-03-01 16:22:50|45828.6|45808.6|45833.4|45813.4|45833.4|45813.4|45828.4|45808.4|3
1646151780000|2022-03-01 16:23:00|45831|45811|45838.5|45818.5|45838.5|45818.5|45831|45811|9
1646151790000|2022-03-01 16:23:10|45841|45821|45843.4|45823.4|45846|45826|45838.5|45818.5|7
1646151800000|2022-03-01 16:23:20|45843.5|45823.5|45843.5|45823.5|45845.9|45825.9|45841|45821|5
1646151810000|2022-03-01 16:23:30|45841.1|45821.1|45841|45821|45843.5|45823.5|45841|45821|5
1646151820000|2022-03-01 16:23:40|45843.5|45823.5|45841|45821|45843.6|45823.6|45841|45821|10
1646151830000|2022-03-01 16:23:50|||||||||9
1646151840000|2022-03-01 16:24:00|45846|45826|45841|45821|45846|45826|45841|45821|6
1646151850000|2022-03-01 16:24:10|45841.1|45821.1|45846|45826|45846|45826|45841.1|45821.1|6
1646151860000|2022-03-01 16:24:20|45845.9|45825.9|45841|45821|45846|45826|45841|45821|8
1646151870000|2022-03-01 16:24:30|45843.6|45823.6|45841|45821|45843.6|45823.6|45841|45821|2
1646151880000|2022-03-01 16:24:40|45846|45826|45846|45826|45846|45826|45846|45826|3
1646151890000|2022-03-01 16:24:50|45845.9|45825.9|45846|45826|45846|45826|45843.5|45823.5|10
1646151900000|2022-03-01 16:25:00|45843.6|45823.6|45835.9|45815.9|45843.6|45823.6|45831|45811|18
1646151910000|2022-03-01 16:25:10|45833.4|45813.4|45833.5|45813.5|45836|45816|45831.1|45811.1|3
1646151920000|2022-03-01 16:25:20|45833.4|45813.4|45836|45816|45836|45816|45833.4|45813.4|4
1646151930000|2022-03-01 16:25:30|45835.9|45815.9|45831|45811|45835.9|45815.9|45831|45811|9
1646151940000|2022-03-01 16:25:40|45831.1|45811.1|45831|45811|45831.1|45811.1|45828.5|45808.5|8
1646151950000|2022-03-01 16:25:50|45828.5|45808.5|45828.5|45808.5|45828.6|45808.6|45828.5|45808.5|10
1646151960000|2022-03-01 16:26:00|45826.1|45806.1|45833.5|45813.5|45833.5|45813.5|45823.6|45803.6|9
1646151970000|2022-03-01 16:26:10|45831.1|45811.1|45836|45816|45836.1|45816.1|45831.1|45811.1|10
1646151980000|2022-03-01 16:26:20|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|45836|45816|0
1646151990000|2022-03-01 16:26:30|45836|45816|45833.5|45813.5|45836.1|45816.1|45833.5|45813.5|10
1646152000000|2022-03-01 16:26:40|45833.6|45813.6|45831.1|45811.1|45833.6|45813.6|45831.1|45811.1|9
1646152010000|2022-03-01 16:26:50|45828.6|45808.6|45828.6|45808.6|45828.6|45808.6|45828.5|45808.5|2
1646152020000|2022-03-01 16:27:00|45826.2|45806.2|45828.6|45808.6|45831.1|45811.1|45826.1|45806.1|11
1646152030000|2022-03-01 16:27:10|45831.1|45811.1|45828.5|45808.5|45831.1|45811.1|45828.5|45808.5|9
1646152040000|2022-03-01 16:27:20|45828.7|45808.7|45828.5|45808.5|45831.1|45811.1|45823.7|45803.7|16
1646152050000|2022-03-01 16:27:30|45826.1|45806.1|45828.5|45808.5|45831|45811|45826.1|45806.1|6
1646152060000|2022-03-01 16:27:40|45831|45811|45831|45811|45831|45811|45828.5|45808.5|4
1646152070000|2022-03-01 16:27:50|45831.1|45811.1|45831.1|45811.1|45831.2|45811.2|45831.1|45811.1|12
1646152080000|2022-03-01 16:28:00|45828.6|45808.6|45831.1|45811.1|45831.2|45811.2|45828.6|45808.6|11
1646152090000|2022-03-01 16:28:10|45831.2|45811.2|45831.1|45811.1|45831.2|45811.2|45831.1|45811.1|2
1646152100000|2022-03-01 16:28:20|45831|45811|45823.5|45803.5|45831|45811|45823.5|45803.5|7
1646152110000|2022-03-01 16:28:30|45821.2|45801.2|45823.6|45803.6|45826.1|45806.1|45821.2|45801.2|13
1646152120000|2022-03-01 16:28:40|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|45818.7|45798.7|2
1646152130000|2022-03-01 16:28:50|45823.5|45803.5|45821.1|45801.1|45823.6|45803.6|45821.1|45801.1|6
1646152140000|2022-03-01 16:29:00|45818.7|45798.7|45813.6|45793.6|45818.7|45798.7|45811.1|45791.1|21
1646152150000|2022-03-01 16:29:10|45811.1|45791.1|45813.6|45793.6|45816|45796|45811|45791|5
1646152160000|2022-03-01 16:29:20|45813.5|45793.5|45813.6|45793.6|45816.1|45796.1|45811.1|45791.1|5
1646152170000|2022-03-01 16:29:30|45813.5|45793.5|45811.1|45791.1|45813.7|45793.7|45811.1|45791.1|3
1646152180000|2022-03-01 16:29:40|45813.6|45793.6|45816|45796|45816|45796|45813.6|45793.6|13
1646152190000|2022-03-01 16:29:50|45816.1|45796.1|45818.6|45798.6|45821.1|45801.1|45816.1|45796.1|14
1646152200000|2022-03-01 16:30:00|45821.1|45801.1|45821.1|45801.1|45821.1|45801.1|45811.1|45791.1|24
1646152210000|2022-03-01 16:30:10|45816.2|45796.2|45816.1|45796.1|45821.1|45801.1|45813.7|45793.7|13
1646152220000|2022-03-01 16:30:20|45818.5|45798.5|45821|45801|45821|45801|45816.1|45796.1|10
1646152230000|2022-03-01 16:30:30|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45821|45801|12
1646152240000|2022-03-01 16:30:40|45826.1|45806.1|45823.4|45803.4|45826.1|45806.1|45823.4|45803.4|14
1646152250000|2022-03-01 16:30:50|45821|45801|45821|45801|45823.4|45803.4|45821|45801|3
1646152260000|2022-03-01 16:31:00|45818.5|45798.5|45826.1|45806.1|45828.7|45808.7|45818.5|45798.5|14
1646152270000|2022-03-01 16:31:10|45828.5|45808.5|45826.1|45806.1|45831|45811|45826.1|45806.1|11
1646152280000|2022-03-01 16:31:20|45826|45806|45816.1|45796.1|45826.1|45806.1|45816.1|45796.1|17
1646152290000|2022-03-01 16:31:30|45818.5|45798.5|45811|45791|45821.1|45801.1|45811|45791|14
1646152300000|2022-03-01 16:31:40|45808.5|45788.5|45806|45786|45808.5|45788.5|45801.1|45781.1|15
1646152310000|2022-03-01 16:31:50|45801|45781|45801|45781|45803.5|45783.5|45798.5|45778.5|6
1646152320000|2022-03-01 16:32:00|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|45801|45781|6
1646152330000|2022-03-01 16:32:10|45803.4|45783.4|45796|45776|45803.5|45783.5|45796|45776|7
1646152340000|2022-03-01 16:32:20|45798.4|45778.4|45803.5|45783.5|45803.5|45783.5|45798.4|45778.4|11
1646152350000|2022-03-01 16:32:30|45801.1|45781.1|45808.5|45788.5|45808.5|45788.5|45801|45781|3
1646152360000|2022-03-01 16:32:40|45811|45791|45808.5|45788.5|45811|45791|45806|45786|14
1646152370000|2022-03-01 16:32:50|45810.9|45790.9|45811|45791|45811|45791|45810.9|45790.9|8
1646152380000|2022-03-01 16:33:00|45813.4|45793.4|45816|45796|45816|45796|45811|45791|2
1646152390000|2022-03-01 16:33:10|45813.5|45793.5|45810.9|45790.9|45816|45796|45810.9|45790.9|11
1646152400000|2022-03-01 16:33:20|45808.4|45788.4|45806|45786|45808.4|45788.4|45801|45781|10
1646152410000|2022-03-01 16:33:30|45803.5|45783.5|45801.1|45781.1|45808.5|45788.5|45801|45781|15
1646152420000|2022-03-01 16:33:40|45800.9|45780.9|45783.6|45763.6|45800.9|45780.9|45783.6|45763.6|10
1646152430000|2022-03-01 16:33:50|45781.2|45761.2|45778.7|45758.7|45783.7|45763.7|45776.2|45756.2|10
1646152440000|2022-03-01 16:34:00|45776.2|45756.2|45778.6|45758.6|45778.6|45758.6|45773.7|45753.7|12
1646152450000|2022-03-01 16:34:10|45778.7|45758.7|45781.2|45761.2|45781.3|45761.3|45778.7|45758.7|5
1646152460000|2022-03-01 16:34:20|45773.6|45753.6|45768.5|45748.5|45773.6|45753.6|45768.5|45748.5|12
1646152470000|2022-03-01 16:34:30|45768.6|45748.6|45771|45751|45771|45751|45766|45746|4
1646152480000|2022-03-01 16:34:40|45773.4|45753.4|45776|45756|45776|45756|45773.4|45753.4|25
1646152490000|2022-03-01 16:34:50|45773.4|45753.4|45751|45731|45773.5|45753.5|45748.4|45728.4|27
1646152500000|2022-03-01 16:35:00|45748.5|45728.5|45753.2|45733.2|45755.9|45735.9|45748.4|45728.4|33
1646152510000|2022-03-01 16:35:10|45753.4|45733.4|45746|45726|45753.4|45733.4|45746|45726|14
1646152520000|2022-03-01 16:35:20|45746.1|45726.1|45741|45721|45746.1|45726.1|45740.9|45720.9|14
1646152530000|2022-03-01 16:35:30|45743.5|45723.5|45743.5|45723.5|45743.5|45723.5|45741|45721|5
1646152540000|2022-03-01 16:35:40|45746|45726|45756|45736|45758.5|45738.5|45746|45726|21
1646152550000|2022-03-01 16:35:50|45758.4|45738.4|45753.5|45733.5|45758.4|45738.4|45753.5|45733.5|6
1646152560000|2022-03-01 16:36:00|45751.1|45731.1|45756|45736|45756|45736|45748.6|45728.6|25
1646152570000|2022-03-01 16:36:10|45758.4|45738.4|45763.5|45743.5|45763.6|45743.6|45758.4|45738.4|8
1646152580000|2022-03-01 16:36:20|45765.9|45745.9|45766|45746|45766|45746|45765.9|45745.9|8
1646152590000|2022-03-01 16:36:30|45768.5|45748.5|45776|45756|45776|45756|45768.5|45748.5|2
1646152600000|2022-03-01 16:36:40|45773.5|45753.5|45775.9|45755.9|45776|45756|45773.4|45753.4|0
1646152610000|2022-03-01 16:36:50|45778.4|45758.4|45776|45756|45778.5|45758.5|45775.9|45755.9|3
1646152620000|2022-03-01 16:37:00|45775.9|45755.9|45778.5|45758.5|45778.5|45758.5|45775.9|45755.9|3
1646152630000|2022-03-01 16:37:10|45778.6|45758.6|45783.5|45763.5|45786|45766|45778.6|45758.6|15
1646152640000|2022-03-01 16:37:20|45781|45761|45786|45766|45786|45766|45781|45761|19
1646152650000|2022-03-01 16:37:30|||||||||10
1646152660000|2022-03-01 16:37:40|45788.4|45768.4|45785.9|45765.9|45790.9|45770.9|45785.9|45765.9|6
1646152670000|2022-03-01 16:37:50|45786|45766|45786|45766|45786|45766|45783.4|45763.4|6
1646152680000|2022-03-01 16:38:00|45785.9|45765.9|45781|45761|45790.9|45770.9|45781|45761|6
1646152690000|2022-03-01 16:38:10|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45781|45761|7
1646152700000|2022-03-01 16:38:20|45781|45761|45781|45761|45781|45761|45778.5|45758.5|1
1646152710000|2022-03-01 16:38:30|45783.4|45763.4|45775.9|45755.9|45783.4|45763.4|45775.9|45755.9|3
1646152720000|2022-03-01 16:38:40|45773.5|45753.5|45770.9|45750.9|45773.5|45753.5|45770.9|45750.9|7
1646152730000|2022-03-01 16:38:50|45771|45751|45768.6|45748.6|45773.4|45753.4|45763.7|45743.7|14
1646152740000|2022-03-01 16:39:00|45768.7|45748.7|45776.1|45756.1|45776.1|45756.1|45768.7|45748.7|6
1646152750000|2022-03-01 16:39:10|45776.2|45756.2|45778.6|45758.6|45778.7|45758.7|45776.2|45756.2|10
1646152760000|2022-03-01 16:39:20|45778.7|45758.7|45786|45766|45786|45766|45778.6|45758.6|7
1646152770000|2022-03-01 16:39:30|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|45783.6|45763.6|13
1646152780000|2022-03-01 16:39:40|45773.6|45753.6|45778.7|45758.7|45778.7|45758.7|45773.6|45753.6|49
1646152790000|2022-03-01 16:39:50|45781.2|45761.2|45786.1|45766.1|45786.1|45766.1|45781.2|45761.2|11
1646152800000|2022-03-01 16:40:00|45783.6|45763.6|45778.8|45758.8|45786|45766|45773.7|45753.7|24
1646152810000|2022-03-01 16:40:10|45778.7|45758.7|45791.2|45771.2|45793.7|45773.7|45778.7|45758.7|18
1646152820000|2022-03-01 16:40:20|45793.7|45773.7|45791.3|45771.3|45796.2|45776.2|45791.2|45771.2|10
1646152830000|2022-03-01 16:40:30|45793.7|45773.7|45793.7|45773.7|45796.2|45776.2|45791.2|45771.2|7
1646152840000|2022-03-01 16:40:40|45791.3|45771.3|45796.2|45776.2|45796.2|45776.2|45791.2|45771.2|18
1646152850000|2022-03-01 16:40:50|45798.7|45778.7|45808.9|45788.9|45808.9|45788.9|45798.7|45778.7|16
1646152860000|2022-03-01 16:41:00|45806.4|45786.4|45801.4|45781.4|45808.9|45788.9|45801.3|45781.3|11
1646152870000|2022-03-01 16:41:10|45801.3|45781.3|45806.1|45786.1|45806.3|45786.3|45801.3|45781.3|11
1646152880000|2022-03-01 16:41:20|45803.7|45783.7|45801.4|45781.4|45806.3|45786.3|45801.4|45781.4|13
1646152890000|2022-03-01 16:41:30|45803.8|45783.8|45803.9|45783.9|45806.3|45786.3|45803.7|45783.7|3
1646152900000|2022-03-01 16:41:40|45801.4|45781.4|45803.7|45783.7|45803.8|45783.8|45801.1|45781.1|8
1646152910000|2022-03-01 16:41:50|45806.1|45786.1|45808.7|45788.7|45808.9|45788.9|45806.1|45786.1|7
1646152920000|2022-03-01 16:42:00|45808.9|45788.9|45811.3|45791.3|45811.3|45791.3|45801.3|45781.3|18
1646152930000|2022-03-01 16:42:10|45808.9|45788.9|45811.4|45791.4|45811.6|45791.6|45808.9|45788.9|11
1646152940000|2022-03-01 16:42:20|45813.9|45793.9|45811.4|45791.4|45813.9|45793.9|45811.4|45791.4|5
1646152950000|2022-03-01 16:42:30|45813.8|45793.8|45811.4|45791.4|45813.8|45793.8|45811.4|45791.4|7
1646152960000|2022-03-01 16:42:40|45813.8|45793.8|45813.8|45793.8|45813.8|45793.8|45811.4|45791.4|1
1646152970000|2022-03-01 16:42:50|45811.4|45791.4|45813.8|45793.8|45813.8|45793.8|45811.2|45791.2|7
1646152980000|2022-03-01 16:43:00|45816.2|45796.2|45806.3|45786.3|45816.2|45796.2|45806.3|45786.3|15
1646152990000|2022-03-01 16:43:10|45806.4|45786.4|45813.8|45793.8|45813.8|45793.8|45806.4|45786.4|15
1646153000000|2022-03-01 16:43:20|45816.3|45796.3|45816.4|45796.4|45816.4|45796.4|45816.3|45796.3|12
1646153010000|2022-03-01 16:43:30|45813.9|45793.9|45816.4|45796.4|45816.4|45796.4|45811.4|45791.4|25
1646153020000|2022-03-01 16:43:40|45814.1|45794.1|45806.4|45786.4|45816.4|45796.4|45806.4|45786.4|27
1646153030000|2022-03-01 16:43:50|45808.9|45788.9|45828.9|45808.9|45828.9|45808.9|45808.9|45788.9|26
1646153040000|2022-03-01 16:44:00|45831.3|45811.3|45828.9|45808.9|45831.4|45811.4|45826.4|45806.4|12
1646153050000|2022-03-01 16:44:10|45829.1|45809.1|45841.4|45821.4|45843.9|45823.9|45829.1|45809.1|33
1646153060000|2022-03-01 16:44:20|45836.7|45816.7|45831.6|45811.6|45836.7|45816.7|45828.9|45808.9|24
1646153070000|2022-03-01 16:44:30|45834.1|45814.1|45831.4|45811.4|45834.1|45814.1|45831.4|45811.4|8
1646153080000|2022-03-01 16:44:40|45836.2|45816.2|45828.9|45808.9|45836.4|45816.4|45828.9|45808.9|19
1646153090000|2022-03-01 16:44:50|45831.4|45811.4|45831.4|45811.4|45833.9|45813.9|45831.4|45811.4|15
1646153100000|2022-03-01 16:45:00|45828.9|45808.9|45831.4|45811.4|45831.4|45811.4|45826.4|45806.4|12
1646153110000|2022-03-01 16:45:10|45829.1|45809.1|45831.4|45811.4|45833.9|45813.9|45828.8|45808.8|45
1646153120000|2022-03-01 16:45:20|45828.9|45808.9|45826.4|45806.4|45831.4|45811.4|45826.4|45806.4|16
1646153130000|2022-03-01 16:45:30|45828.8|45808.8|45828.9|45808.9|45831.4|45811.4|45826.4|45806.4|10
1646153140000|2022-03-01 16:45:40|45826.4|45806.4|45821.7|45801.7|45828.9|45808.9|45821.7|45801.7|17
1646153150000|2022-03-01 16:45:50|45821.4|45801.4|45831.4|45811.4|45831.4|45811.4|45821.4|45801.4|14
1646153160000|2022-03-01 16:46:00|45831.3|45811.3|45831.4|45811.4|45831.4|45811.4|45826.4|45806.4|7
1646153170000|2022-03-01 16:46:10|45833.9|45813.9|45826.4|45806.4|45833.9|45813.9|45826.4|45806.4|17
1646153180000|2022-03-01 16:46:20|45831.4|45811.4|45831.4|45811.4|45831.4|45811.4|45831.4|45811.4|14
1646153190000|2022-03-01 16:46:30|||||||||1
1646153200000|2022-03-01 16:46:40|45836.4|45816.4|45836.4|45816.4|45836.4|45816.4|45836.4|45816.4|14
1646153210000|2022-03-01 16:46:50|45839.1|45819.1|45828.8|45808.8|45843.9|45823.9|45828.8|45808.8|34
1646153220000|2022-03-01 16:47:00|45833.8|45813.8|45838.7|45818.7|45838.7|45818.7|45831.3|45811.3|25
1646153230000|2022-03-01 16:47:10|45836.3|45816.3|45846.2|45826.2|45846.2|45826.2|45836.2|45816.2|8
1646153240000|2022-03-01 16:47:20|45846.1|45826.1|45841.2|45821.2|45846.2|45826.2|45838.7|45818.7|10
1646153250000|2022-03-01 16:47:30|45843.7|45823.7|45841.2|45821.2|45846.2|45826.2|45836.2|45816.2|22
1646153260000|2022-03-01 16:47:40|45843.7|45823.7|45843.7|45823.7|45843.7|45823.7|45841.2|45821.2|7
1646153270000|2022-03-01 16:47:50|45846.2|45826.2|45843.7|45823.7|45846.2|45826.2|45843.7|45823.7|5
1646153280000|2022-03-01 16:48:00|45846.1|45826.1|45843.6|45823.6|45846.2|45826.2|45838.6|45818.6|6
1646153290000|2022-03-01 16:48:10|45841.2|45821.2|45866.2|45846.2|45866.2|45846.2|45841.2|45821.2|46
1646153300000|2022-03-01 16:48:20|45863.7|45843.7|45883.7|45863.7|45891.3|45871.3|45863.7|45843.7|21
1646153310000|2022-03-01 16:48:30|45886.2|45866.2|45886.2|45866.2|45888.7|45868.7|45883.7|45863.7|23
1646153320000|2022-03-01 16:48:40|45883.8|45863.8|45886.2|45866.2|45886.2|45866.2|45883.8|45863.8|10
1646153330000|2022-03-01 16:48:50|||||||||6
1646153340000|2022-03-01 16:49:00|45891.2|45871.2|45898.7|45878.7|45898.7|45878.7|45886.3|45866.3|18
1646153350000|2022-03-01 16:49:10|45901.1|45881.1|45921.2|45901.2|45931.7|45911.7|45901.1|45881.1|75
1646153360000|2022-03-01 16:49:20|45918.8|45898.8|45889.1|45869.1|45918.8|45898.8|45889.1|45869.1|43
1646153370000|2022-03-01 16:49:30|45888.8|45868.8|45881.3|45861.3|45888.8|45868.8|45881.2|45861.2|29
1646153380000|2022-03-01 16:49:40|45881.2|45861.2|45896.3|45876.3|45906.2|45886.2|45881.2|45861.2|30
1646153390000|2022-03-01 16:49:50|45898.8|45878.8|45911.2|45891.2|45911.2|45891.2|45898.8|45878.8|15
1646153400000|2022-03-01 16:50:00|45908.7|45888.7|45913.8|45893.8|45918.7|45898.7|45908.7|45888.7|41
1646153410000|2022-03-01 16:50:10|45916.2|45896.2|45916.2|45896.2|45916.2|45896.2|45911.2|45891.2|8
1646153420000|2022-03-01 16:50:20|45911.2|45891.2|45913.7|45893.7|45916.2|45896.2|45911.2|45891.2|9
1646153430000|2022-03-01 16:50:30|45911.3|45891.3|45891.3|45871.3|45911.3|45891.3|45891.3|45871.3|35
1646153440000|2022-03-01 16:50:40|45888.7|45868.7|45886.2|45866.2|45888.8|45868.8|45886.2|45866.2|13
1646153450000|2022-03-01 16:50:50|45881.2|45861.2|45871.2|45851.2|45881.2|45861.2|45871.2|45851.2|19
1646153460000|2022-03-01 16:51:00|45871.3|45851.3|45886.2|45866.2|45898.7|45878.7|45871.3|45851.3|18
1646153470000|2022-03-01 16:51:10|45883.6|45863.6|45891.2|45871.2|45891.2|45871.2|45883.6|45863.6|9
1646153480000|2022-03-01 16:51:20|45891.3|45871.3|45896.2|45876.2|45896.2|45876.2|45888.8|45868.8|6
1646153490000|2022-03-01 16:51:30|45893.7|45873.7|45891.2|45871.2|45893.7|45873.7|45888.7|45868.7|1
1646153500000|2022-03-01 16:51:40|45893.6|45873.6|45888.7|45868.7|45893.7|45873.7|45888.7|45868.7|14
1646153510000|2022-03-01 16:51:50|45891.2|45871.2|45896.1|45876.1|45896.2|45876.2|45891.2|45871.2|12
1646153520000|2022-03-01 16:52:00|45896.2|45876.2|45911.1|45891.1|45911.1|45891.1|45896.2|45876.2|6
1646153530000|2022-03-01 16:52:10|45911.2|45891.2|45911.2|45891.2|45913.7|45893.7|45911.2|45891.2|1
1646153540000|2022-03-01 16:52:20|45911.3|45891.3|45916.2|45896.2|45916.2|45896.2|45906.2|45886.2|12
1646153550000|2022-03-01 16:52:30|45918.7|45898.7|45916.2|45896.2|45918.7|45898.7|45916.2|45896.2|5
1646153560000|2022-03-01 16:52:40|45908.8|45888.8|45906.2|45886.2|45908.8|45888.8|45906.2|45886.2|4
1646153570000|2022-03-01 16:52:50|45908.6|45888.6|45911.2|45891.2|45911.2|45891.2|45906.2|45886.2|7
1646153580000|2022-03-01 16:53:00|45908.7|45888.7|45901.2|45881.2|45913.7|45893.7|45896.2|45876.2|12
1646153590000|2022-03-01 16:53:10|45898.7|45878.7|45901.2|45881.2|45901.2|45881.2|45898.7|45878.7|4
1646153600000|2022-03-01 16:53:20|45898.7|45878.7|45891.2|45871.2|45901.2|45881.2|45891.2|45871.2|12
1646153610000|2022-03-01 16:53:30|45888.7|45868.7|45888.7|45868.7|45893.7|45873.7|45888.7|45868.7|13
1646153620000|2022-03-01 16:53:40|45883.7|45863.7|45873.8|45853.8|45883.7|45863.7|45873.8|45853.8|10
1646153630000|2022-03-01 16:53:50|45873.7|45853.7|45861.2|45841.2|45873.7|45853.7|45858.7|45838.7|30
1646153640000|2022-03-01 16:54:00|45863.6|45843.6|45863.7|45843.7|45871.1|45851.1|45861.2|45841.2|48
1646153650000|2022-03-01 16:54:10|45863.8|45843.8|45866.2|45846.2|45866.2|45846.2|45863.8|45843.8|6
1646153660000|2022-03-01 16:54:20|45868.6|45848.6|45866.2|45846.2|45868.7|45848.7|45863.8|45843.8|10
1646153670000|2022-03-01 16:54:30|45868.6|45848.6|45868.6|45848.6|45873.7|45853.7|45868.6|45848.6|10
1646153680000|2022-03-01 16:54:40|45871.1|45851.1|45873.7|45853.7|45873.7|45853.7|45866.2|45846.2|2
1646153690000|2022-03-01 16:54:50|45876.1|45856.1|45871.2|45851.2|45876.1|45856.1|45868.7|45848.7|7
1646153700000|2022-03-01 16:55:00|45873.7|45853.7|45878.7|45858.7|45878.7|45858.7|45873.7|45853.7|15
1646153710000|2022-03-01 16:55:10|45881.2|45861.2|45881|45861|45881.2|45861.2|45861.2|45841.2|70
1646153720000|2022-03-01 16:55:20|45883.5|45863.5|45883.5|45863.5|45886|45866|45881|45861|4
1646153730000|2022-03-01 16:55:30|45883.3|45863.3|45863.5|45843.5|45883.5|45863.5|45863.5|45843.5|8
1646153740000|2022-03-01 16:55:40|45861.1|45841.1|45861|45841|45863.5|45843.5|45861|45841|8
1646153750000|2022-03-01 16:55:50|45861.1|45841.1|45866|45846|45866|45846|45861|45841|8
1646153760000|2022-03-01 16:56:00|45868.3|45848.3|45866.3|45846.3|45868.7|45848.7|45861.2|45841.2|66
1646153770000|2022-03-01 16:56:10|45866.2|45846.2|45866.2|45846.2|45871.2|45851.2|45863.7|45843.7|8
1646153780000|2022-03-01 16:56:20|45868.6|45848.6|45871.2|45851.2|45871.2|45851.2|45868.6|45848.6|3
1646153790000|2022-03-01 16:56:30|45871.1|45851.1|45868.7|45848.7|45871.1|45851.1|45858.8|45838.8|11
1646153800000|2022-03-01 16:56:40|45866.2|45846.2|45873.6|45853.6|45876.2|45856.2|45866.2|45846.2|17
1646153810000|2022-03-01 16:56:50|45871.2|45851.2|45866.1|45846.1|45871.2|45851.2|45866.1|45846.1|3
1646153820000|2022-03-01 16:57:00|45868.7|45848.7|45871.2|45851.2|45871.2|45851.2|45866.2|45846.2|7
1646153830000|2022-03-01 16:57:10|45873.7|45853.7|45873.7|45853.7|45873.7|45853.7|45871.2|45851.2|4
1646153840000|2022-03-01 16:57:20|45876.2|45856.2|45873.7|45853.7|45881.2|45861.2|45873.7|45853.7|14
1646153850000|2022-03-01 16:57:30|45871.2|45851.2|45868.7|45848.7|45871.2|45851.2|45868.7|45848.7|5
1646153860000|2022-03-01 16:57:40|45871.1|45851.1|45871.2|45851.2|45871.2|45851.2|45866.2|45846.2|1
1646153870000|2022-03-01 16:57:50|45873.7|45853.7|45876.3|45856.3|45876.3|45856.3|45873.7|45853.7|1
1646153880000|2022-03-01 16:58:00|45876.2|45856.2|45878.7|45858.7|45881.2|45861.2|45876.2|45856.2|9
1646153890000|2022-03-01 16:58:10|45878.6|45858.6|45883.7|45863.7|45883.7|45863.7|45878.6|45858.6|7
1646153900000|2022-03-01 16:58:20|45881.2|45861.2|45881.2|45861.2|45883.7|45863.7|45878.7|45858.7|1
1646153910000|2022-03-01 16:58:30|45878.8|45858.8|45878.8|45858.8|45878.8|45858.8|45876.4|45856.4|5
1646153920000|2022-03-01 16:58:40|45876.2|45856.2|45871.2|45851.2|45876.2|45856.2|45871.2|45851.2|15
1646153930000|2022-03-01 16:58:50|45868.8|45848.8|45871.2|45851.2|45871.2|45851.2|45866.2|45846.2|4
1646153940000|2022-03-01 16:59:00|45873.7|45853.7|45858.7|45838.7|45876.2|45856.2|45858.7|45838.7|16
1646153950000|2022-03-01 16:59:10|45858.8|45838.8|45856.2|45836.2|45858.9|45838.9|45856.2|45836.2|5
1646153960000|2022-03-01 16:59:20|45858.7|45838.7|45863.8|45843.8|45863.8|45843.8|45858.7|45838.7|4
1646153970000|2022-03-01 16:59:30|45863.7|45843.7|45861.2|45841.2|45863.8|45843.8|45861.2|45841.2|11
1646153980000|2022-03-01 16:59:40|45863.7|45843.7|45858.7|45838.7|45863.8|45843.8|45856.3|45836.3|13
1646153990000|2022-03-01 16:59:50|45861.2|45841.2|45858.8|45838.8|45866.3|45846.3|45858.8|45838.8|9
1646154000000|2022-03-01 17:00:00|45858.7|45838.7|45861.2|45841.2|45861.2|45841.2|45856.2|45836.2|26
1646154010000|2022-03-01 17:00:10|45858.8|45838.8|45856.2|45836.2|45861.2|45841.2|45856.2|45836.2|4
1646154020000|2022-03-01 17:00:20|45858.7|45838.7|45853.7|45833.7|45861.2|45841.2|45853.7|45833.7|11
1646154030000|2022-03-01 17:00:30|45856.2|45836.2|45853.7|45833.7|45856.2|45836.2|45851.2|45831.2|21
1646154040000|2022-03-01 17:00:40|45851.2|45831.2|45851.2|45831.2|45856.2|45836.2|45851.2|45831.2|14
1646154050000|2022-03-01 17:00:50|45853.7|45833.7|45858.7|45838.7|45858.7|45838.7|45853.7|45833.7|7
1646154060000|2022-03-01 17:01:00|45856.2|45836.2|45861.2|45841.2|45863.7|45843.7|45856.2|45836.2|7
1646154070000|2022-03-01 17:01:10|45863.6|45843.6|45871.2|45851.2|45871.2|45851.2|45863.6|45843.6|17
1646154080000|2022-03-01 17:01:20|45868.7|45848.7|45871.2|45851.2|45871.2|45851.2|45868.7|45848.7|7
1646154090000|2022-03-01 17:01:30|45871.1|45851.1|45873.7|45853.7|45873.7|45853.7|45866.3|45846.3|3
1646154100000|2022-03-01 17:01:40|45873.6|45853.6|45883.7|45863.7|45883.7|45863.7|45873.6|45853.6|6
1646154110000|2022-03-01 17:01:50|45881.2|45861.2|45876.1|45856.1|45881.2|45861.2|45876.1|45856.1|10
1646154120000|2022-03-01 17:02:00|45876.2|45856.2|45861.2|45841.2|45876.2|45856.2|45858.8|45838.8|8
1646154130000|2022-03-01 17:02:10|45863.7|45843.7|45866.2|45846.2|45866.2|45846.2|45863.7|45843.7|4
1646154140000|2022-03-01 17:02:20|45868.7|45848.7|45881.1|45861.1|45881.1|45861.1|45868.7|45848.7|7
1646154150000|2022-03-01 17:02:30|45878.7|45858.7|45876.1|45856.1|45878.7|45858.7|45876.1|45856.1|6
1646154160000|2022-03-01 17:02:40|45873.7|45853.7|45868.7|45848.7|45876.2|45856.2|45868.7|45848.7|11
1646154170000|2022-03-01 17:02:50|45866.3|45846.3|45866.2|45846.2|45866.3|45846.3|45861.4|45841.4|11
1646154180000|2022-03-01 17:03:00|45863.8|45843.8|45856.4|45836.4|45866.2|45846.2|45856.4|45836.4|21
1646154190000|2022-03-01 17:03:10|45858.8|45838.8|45846.3|45826.3|45858.8|45838.8|45846.3|45826.3|19
1646154200000|2022-03-01 17:03:20|45843.9|45823.9|45841.2|45821.2|45843.9|45823.9|45836.2|45816.2|19
1646154210000|2022-03-01 17:03:30|45843.7|45823.7|45846.2|45826.2|45846.2|45826.2|45841.2|45821.2|9
1646154220000|2022-03-01 17:03:40|45843.7|45823.7|45846.2|45826.2|45846.2|45826.2|45843.7|45823.7|8
1646154230000|2022-03-01 17:03:50|45843.8|45823.8|45831.1|45811.1|45843.8|45823.8|45831.1|45811.1|11
1646154240000|2022-03-01 17:04:00|45826.2|45806.2|45811.2|45791.2|45826.2|45806.2|45806.2|45786.2|38
1646154250000|2022-03-01 17:04:10|45808.8|45788.8|45808.7|45788.7|45816.2|45796.2|45806.3|45786.3|15
1646154260000|2022-03-01 17:04:20|45806.3|45786.3|45811.2|45791.2|45811.2|45791.2|45806.2|45786.2|3
1646154270000|2022-03-01 17:04:30|45808.7|45788.7|45808.8|45788.8|45811.2|45791.2|45806.2|45786.2|10
1646154280000|2022-03-01 17:04:40|45808.7|45788.7|45806.2|45786.2|45811.2|45791.2|45806.2|45786.2|4
1646154290000|2022-03-01 17:04:50|45803.8|45783.8|45808.7|45788.7|45808.7|45788.7|45803.8|45783.8|6
1646154300000|2022-03-01 17:05:00|45811.1|45791.1|45808.7|45788.7|45811.2|45791.2|45806.2|45786.2|4
1646154310000|2022-03-01 17:05:10|45808.8|45788.8|45806.2|45786.2|45811.2|45791.2|45806.2|45786.2|4
1646154320000|2022-03-01 17:05:20|45803.7|45783.7|45813.7|45793.7|45816.2|45796.2|45801.2|45781.2|30
1646154330000|2022-03-01 17:05:30|45811.2|45791.2|45811.2|45791.2|45816.2|45796.2|45811.2|45791.2|15
1646154340000|2022-03-01 17:05:40|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|4
1646154350000|2022-03-01 17:05:50|45811.2|45791.2|45811.2|45791.2|45811.2|45791.2|45811.2|45791.2|4
1646154360000|2022-03-01 17:06:00|45811.1|45791.1|45803.8|45783.8|45811.2|45791.2|45803.8|45783.8|12
1646154370000|2022-03-01 17:06:10|45806.2|45786.2|45798.7|45778.7|45806.2|45786.2|45798.7|45778.7|17
1646154380000|2022-03-01 17:06:20|45801.2|45781.2|45798.6|45778.6|45801.2|45781.2|45798.6|45778.6|8
1646154390000|2022-03-01 17:06:30|45796.2|45776.2|45798.7|45778.7|45798.7|45778.7|45793.6|45773.6|40
1646154400000|2022-03-01 17:06:40|45801.2|45781.2|45798.7|45778.7|45801.2|45781.2|45798.7|45778.7|7
1646154410000|2022-03-01 17:06:50|45796.2|45776.2|45793.6|45773.6|45796.2|45776.2|45788.7|45768.7|16
1646154420000|2022-03-01 17:07:00|45788.7|45768.7|45776.2|45756.2|45788.7|45768.7|45776.2|45756.2|7
1646154430000|2022-03-01 17:07:10|45773.7|45753.7|45778.7|45758.7|45781.2|45761.2|45773.7|45753.7|10
1646154440000|2022-03-01 17:07:20|45773.7|45753.7|45776.3|45756.3|45776.3|45756.3|45773.7|45753.7|121
1646154450000|2022-03-01 17:07:30|45776.2|45756.2|45773.8|45753.8|45776.2|45756.2|45771.4|45751.4|12
1646154460000|2022-03-01 17:07:40|45776.3|45756.3|45776.2|45756.2|45778.7|45758.7|45773.8|45753.8|11
1646154470000|2022-03-01 17:07:50|45773.8|45753.8|45773.8|45753.8|45776.3|45756.3|45773.8|45753.8|9
1646154480000|2022-03-01 17:08:00|45776.3|45756.3|45781.1|45761.1|45781.1|45761.1|45776.3|45756.3|6
1646154490000|2022-03-01 17:08:10|45778.6|45758.6|45776.2|45756.2|45778.6|45758.6|45776.2|45756.2|5
1646154500000|2022-03-01 17:08:20|45773.9|45753.9|45776.3|45756.3|45776.3|45756.3|45771.4|45751.4|6
1646154510000|2022-03-01 17:08:30|45778.7|45758.7|45781.2|45761.2|45781.2|45761.2|45776.3|45756.3|9
1646154520000|2022-03-01 17:08:40|45796.2|45776.2|45798.9|45778.9|45801.3|45781.3|45796.2|45776.2|12
1646154530000|2022-03-01 17:08:50|45796.6|45776.6|45828.9|45808.9|45828.9|45808.9|45796.6|45776.6|30
1646154540000|2022-03-01 17:09:00|45831.4|45811.4|45836.4|45816.4|45841.4|45821.4|45828.9|45808.9|24
1646154550000|2022-03-01 17:09:10|45833.9|45813.9|45836.4|45816.4|45836.4|45816.4|45831.4|45811.4|10
1646154560000|2022-03-01 17:09:20|45838.9|45818.9|45836.4|45816.4|45838.9|45818.9|45836.4|45816.4|10
1646154570000|2022-03-01 17:09:30|45838.9|45818.9|45846.4|45826.4|45846.4|45826.4|45838.9|45818.9|20
1646154580000|2022-03-01 17:09:40|45848.9|45828.9|45853.8|45833.8|45853.8|45833.8|45848.9|45828.9|3
1646154590000|2022-03-01 17:09:50|45856.4|45836.4|45856.4|45836.4|45858.9|45838.9|45856.4|45836.4|11
1646154600000|2022-03-01 17:10:00|45848.8|45828.8|45838.8|45818.8|45848.8|45828.8|45836.4|45816.4|9
1646154610000|2022-03-01 17:10:10|45836.4|45816.4|45826.4|45806.4|45838.9|45818.9|45826.4|45806.4|25
1646154620000|2022-03-01 17:10:20|45826.6|45806.6|45826.4|45806.4|45826.6|45806.6|45826.4|45806.4|3
1646154630000|2022-03-01 17:10:30|45823.9|45803.9|45806.4|45786.4|45826.4|45806.4|45806.4|45786.4|20
1646154640000|2022-03-01 17:10:40|45801.4|45781.4|45806.4|45786.4|45808.9|45788.9|45801.4|45781.4|5
1646154650000|2022-03-01 17:10:50|45808.9|45788.9|45806.4|45786.4|45808.9|45788.9|45806.4|45786.4|10
1646154660000|2022-03-01 17:11:00|45811.4|45791.4|45836.4|45816.4|45841.3|45821.3|45811.4|45791.4|21
1646154670000|2022-03-01 17:11:10|45838.9|45818.9|45846.4|45826.4|45846.4|45826.4|45838.9|45818.9|17
1646154680000|2022-03-01 17:11:20|45841.6|45821.6|45856.3|45836.3|45856.3|45836.3|45841.6|45821.6|3
1646154690000|2022-03-01 17:11:30|45856.4|45836.4|45858.9|45838.9|45861.4|45841.4|45856.4|45836.4|5
1646154700000|2022-03-01 17:11:40|45861.3|45841.3|45861.4|45841.4|45861.4|45841.4|45858.9|45838.9|6
1646154710000|2022-03-01 17:11:50|||||||||26
1646154720000|2022-03-01 17:12:00|45859.1|45839.1|45858.9|45838.9|45859.1|45839.1|45858.9|45838.9|28
1646154730000|2022-03-01 17:12:10|45861.3|45841.3|45866.4|45846.4|45868.8|45848.8|45858.9|45838.9|11
1646154740000|2022-03-01 17:12:20|45866.3|45846.3|45853.8|45833.8|45866.4|45846.4|45853.8|45833.8|6
1646154750000|2022-03-01 17:12:30|45853.9|45833.9|45861.3|45841.3|45863.7|45843.7|45853.9|45833.9|4
1646154760000|2022-03-01 17:12:40|45861.4|45841.4|45853.9|45833.9|45861.4|45841.4|45853.9|45833.9|54
1646154770000|2022-03-01 17:12:50|45851.4|45831.4|45848.8|45828.8|45851.4|45831.4|45848.7|45828.7|47
1646154780000|2022-03-01 17:13:00|45851.3|45831.3|45866.3|45846.3|45866.3|45846.3|45848.9|45828.9|20
1646154790000|2022-03-01 17:13:10|45869.1|45849.1|45878.8|45858.8|45878.8|45858.8|45869.1|45849.1|9
1646154800000|2022-03-01 17:13:20|45873.9|45853.9|45876.4|45856.4|45878.9|45858.9|45873.9|45853.9|5
1646154810000|2022-03-01 17:13:30|45879.1|45859.1|45878.9|45858.9|45879.1|45859.1|45876.4|45856.4|3
1646154820000|2022-03-01 17:13:40|45883.7|45863.7|45888.9|45868.9|45893.9|45873.9|45883.7|45863.7|21
1646154830000|2022-03-01 17:13:50|45891.3|45871.3|45888.8|45868.8|45891.4|45871.4|45888.8|45868.8|26
1646154840000|2022-03-01 17:14:00|45886.4|45866.4|45891.4|45871.4|45893.8|45873.8|45886.4|45866.4|21
1646154850000|2022-03-01 17:14:10|45888.9|45868.9|45888.7|45868.7|45888.9|45868.9|45888.7|45868.7|12
1646154860000|2022-03-01 17:14:20|45891.2|45871.2|45888.9|45868.9|45891.4|45871.4|45886.4|45866.4|13
1646154870000|2022-03-01 17:14:30|45891.4|45871.4|45886.4|45866.4|45891.4|45871.4|45886.4|45866.4|14
1646154880000|2022-03-01 17:14:40|45884.1|45864.1|45883.9|45863.9|45886.4|45866.4|45883.9|45863.9|3
1646154890000|2022-03-01 17:14:50|45886.3|45866.3|45891.4|45871.4|45894.1|45874.1|45886.3|45866.3|3
1646154900000|2022-03-01 17:15:00|45888.8|45868.8|45866.4|45846.4|45888.8|45868.8|45866.4|45846.4|17
1646154910000|2022-03-01 17:15:10|45871.4|45851.4|45866.4|45846.4|45871.4|45851.4|45866.4|45846.4|7
1646154920000|2022-03-01 17:15:20|45866.6|45846.6|45871.4|45851.4|45871.4|45851.4|45866.6|45846.6|3
1646154930000|2022-03-01 17:15:30|45873.9|45853.9|45871.4|45851.4|45873.9|45853.9|45868.9|45848.9|12
1646154940000|2022-03-01 17:15:40|45871.3|45851.3|45868.8|45848.8|45871.4|45851.4|45868.8|45848.8|6
1646154950000|2022-03-01 17:15:50|45871.3|45851.3|45868.9|45848.9|45871.4|45851.4|45866.4|45846.4|10
1646154960000|2022-03-01 17:16:00|45871.3|45851.3|45873.8|45853.8|45876.7|45856.7|45871.2|45851.2|12
1646154970000|2022-03-01 17:16:10|45873.9|45853.9|45894.1|45874.1|45894.1|45874.1|45873.9|45853.9|13
1646154980000|2022-03-01 17:16:20|45893.9|45873.9|45896.4|45876.4|45901.4|45881.4|45893.9|45873.9|11
1646154990000|2022-03-01 17:16:30|45898.8|45878.8|45876.4|45856.4|45898.8|45878.8|45876.4|45856.4|20
1646155000000|2022-03-01 17:16:40|45876.6|45856.6|45859.1|45839.1|45878.9|45858.9|45859.1|45839.1|24
1646155010000|2022-03-01 17:16:50|45861.4|45841.4|45843.8|45823.8|45861.4|45841.4|45841.4|45821.4|21
1646155020000|2022-03-01 17:17:00|45841.4|45821.4|45841.4|45821.4|45843.9|45823.9|45831.4|45811.4|29
1646155030000|2022-03-01 17:17:10|45841.6|45821.6|45843.9|45823.9|45846.4|45826.4|45841.6|45821.6|4
1646155040000|2022-03-01 17:17:20|||||||||3
1646155050000|2022-03-01 17:17:30|45846.3|45826.3|45833.9|45813.9|45846.4|45826.4|45833.9|45813.9|8
1646155060000|2022-03-01 17:17:40|45836.4|45816.4|45836.4|45816.4|45841.4|45821.4|45833.9|45813.9|12
1646155070000|2022-03-01 17:17:50|45833.9|45813.9|45821.4|45801.4|45833.9|45813.9|45821.4|45801.4|5
1646155080000|2022-03-01 17:18:00|45818.9|45798.9|45791.6|45771.6|45818.9|45798.9|45791.4|45771.4|22
1646155090000|2022-03-01 17:18:10|45791.4|45771.4|45788.9|45768.9|45791.4|45771.4|45786.4|45766.4|14
1646155100000|2022-03-01 17:18:20|45786.4|45766.4|45781.4|45761.4|45786.4|45766.4|45778.9|45758.9|30
1646155110000|2022-03-01 17:18:30|45779.1|45759.1|45778.9|45758.9|45779.1|45759.1|45773.9|45753.9|24
1646155120000|2022-03-01 17:18:40|45781.4|45761.4|45778.9|45758.9|45781.4|45761.4|45776.3|45756.3|8
1646155130000|2022-03-01 17:18:50|45779.1|45759.1|45801.4|45781.4|45801.4|45781.4|45778.9|45758.9|18
1646155140000|2022-03-01 17:19:00|45801.3|45781.3|45821.3|45801.3|45821.3|45801.3|45799.1|45779.1|16
1646155150000|2022-03-01 17:19:10|45823.8|45803.8|45818.9|45798.9|45823.8|45803.8|45818.9|45798.9|36
1646155160000|2022-03-01 17:19:20|45816.6|45796.6|45808.9|45788.9|45816.6|45796.6|45803.9|45783.9|4
1646155170000|2022-03-01 17:19:30|45808.8|45788.8|45811.6|45791.6|45811.7|45791.7|45808.8|45788.8|2
1646155180000|2022-03-01 17:19:40|45813.9|45793.9|45823.8|45803.8|45823.8|45803.8|45811.6|45791.6|11
1646155190000|2022-03-01 17:19:50|45826.2|45806.2|45836.6|45816.6|45839.1|45819.1|45826.2|45806.2|9
1646155200000|2022-03-01 17:20:00|45839.1|45819.1|45843.9|45823.9|45848.9|45828.9|45836.6|45816.6|9
1646155210000|2022-03-01 17:20:10|45841.4|45821.4|45836.4|45816.4|45841.4|45821.4|45836.4|45816.4|5
1646155220000|2022-03-01 17:20:20|45833.9|45813.9|45813.9|45793.9|45833.9|45813.9|45811.6|45791.6|5
1646155230000|2022-03-01 17:20:30|45813.7|45793.7|45808.9|45788.9|45813.7|45793.7|45808.9|45788.9|7
1646155240000|2022-03-01 17:20:40|45811.3|45791.3|45821.4|45801.4|45823.9|45803.9|45808.9|45788.9|12
1646155250000|2022-03-01 17:20:50|45823.8|45803.8|45836.4|45816.4|45836.4|45816.4|45823.8|45803.8|1
1646155260000|2022-03-01 17:21:00|45833.9|45813.9|45843.9|45823.9|45843.9|45823.9|45833.9|45813.9|5
1646155270000|2022-03-01 17:21:10|45846.4|45826.4|45844.1|45824.1|45851.4|45831.4|45844.1|45824.1|9
1646155280000|2022-03-01 17:21:20|45843.9|45823.9|45831.4|45811.4|45843.9|45823.9|45831.4|45811.4|2
1646155290000|2022-03-01 17:21:30|45833.9|45813.9|45816.4|45796.4|45833.9|45813.9|45816.4|45796.4|14
1646155300000|2022-03-01 17:21:40|45813.9|45793.9|45811.4|45791.4|45813.9|45793.9|45809.1|45789.1|12
1646155310000|2022-03-01 17:21:50|45811.3|45791.3|45813.8|45793.8|45813.9|45793.9|45811.3|45791.3|4
1646155320000|2022-03-01 17:22:00|45811.4|45791.4|45808.9|45788.9|45811.4|45791.4|45806.4|45786.4|4
1646155330000|2022-03-01 17:22:10|45811.4|45791.4|45808.9|45788.9|45811.4|45791.4|45808.9|45788.9|1
1646155340000|2022-03-01 17:22:20|45806.6|45786.6|45801.4|45781.4|45806.6|45786.6|45798.9|45778.9|6
1646155350000|2022-03-01 17:22:30|45798.9|45778.9|45796.4|45776.4|45798.9|45778.9|45796.4|45776.4|1
1646155360000|2022-03-01 17:22:40|45798.9|45778.9|45796.4|45776.4|45798.9|45778.9|45796.4|45776.4|3
1646155370000|2022-03-01 17:22:50|45794.1|45774.1|45796.4|45776.4|45796.4|45776.4|45793.9|45773.9|6
1646155380000|2022-03-01 17:23:00|45798.8|45778.8|45798.9|45778.9|45798.9|45778.9|45796.4|45776.4|2
1646155390000|2022-03-01 17:23:10|45796.4|45776.4|45806.4|45786.4|45806.4|45786.4|45796.4|45776.4|35
1646155400000|2022-03-01 17:23:20|45803.9|45783.9|45798.9|45778.9|45803.9|45783.9|45798.9|45778.9|8
1646155410000|2022-03-01 17:23:30|45801.4|45781.4|45796.4|45776.4|45801.4|45781.4|45796.4|45776.4|6
1646155420000|2022-03-01 17:23:40|45799.1|45779.1|45798.9|45778.9|45801.6|45781.6|45798.9|45778.9|4
1646155430000|2022-03-01 17:23:50|45799.1|45779.1|45796.6|45776.6|45801.6|45781.6|45796.6|45776.6|7
1646155440000|2022-03-01 17:24:00|45799.1|45779.1|45799.1|45779.1|45801.4|45781.4|45796.6|45776.6|10
1646155450000|2022-03-01 17:24:10|45801.4|45781.4|45796.6|45776.6|45801.6|45781.6|45794.2|45774.2|3
1646155460000|2022-03-01 17:24:20|45791.7|45771.7|45781.4|45761.4|45793.9|45773.9|45778.9|45758.9|1
1646155470000|2022-03-01 17:24:30|45778.9|45758.9|45776.4|45756.4|45778.9|45758.9|45776.4|45756.4|4
1646155480000|2022-03-01 17:24:40|45778.9|45758.9|45776.4|45756.4|45778.9|45758.9|45771.6|45751.6|11
1646155490000|2022-03-01 17:24:50|45776.6|45756.6|45776.6|45756.6|45778.9|45758.9|45776.4|45756.4|3
1646155500000|2022-03-01 17:25:00|45776.4|45756.4|45786.4|45766.4|45788.9|45768.9|45776.4|45756.4|8
1646155510000|2022-03-01 17:25:10|45783.9|45763.9|45791.4|45771.4|45791.4|45771.4|45783.9|45763.9|3
1646155520000|2022-03-01 17:25:20|45791.3|45771.3|45786.4|45766.4|45791.3|45771.3|45786.4|45766.4|2
1646155530000|2022-03-01 17:25:30|45788.9|45768.9|45786.4|45766.4|45788.9|45768.9|45786.4|45766.4|2
1646155540000|2022-03-01 17:25:40|45783.9|45763.9|45783.8|45763.8|45783.9|45763.9|45783.8|45763.8|11
1646155550000|2022-03-01 17:25:50|||||||||5
1646155560000|2022-03-01 17:26:00|45783.9|45763.9|45789.1|45769.1|45789.1|45769.1|45783.9|45763.9|3
1646155570000|2022-03-01 17:26:10|45791.6|45771.6|45801.4|45781.4|45801.4|45781.4|45791.4|45771.4|13
1646155580000|2022-03-01 17:26:20|45799.1|45779.1|45806.3|45786.3|45806.3|45786.3|45798.9|45778.9|13
1646155590000|2022-03-01 17:26:30|45801.6|45781.6|45798.9|45778.9|45801.6|45781.6|45798.9|45778.9|10
1646155600000|2022-03-01 17:26:40|45801.3|45781.3|45798.9|45778.9|45801.4|45781.4|45796.4|45776.4|1
1646155610000|2022-03-01 17:26:50|45796.4|45776.4|45803.9|45783.9|45803.9|45783.9|45796.4|45776.4|4
1646155620000|2022-03-01 17:27:00|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45798.9|45778.9|3
1646155630000|2022-03-01 17:27:10|45799.1|45779.1|45801.4|45781.4|45801.4|45781.4|45798.9|45778.9|0
1646155640000|2022-03-01 17:27:20|45801.3|45781.3|45798.9|45778.9|45801.4|45781.4|45798.8|45778.8|3
1646155650000|2022-03-01 17:27:30|45803.8|45783.8|45821.4|45801.4|45823.8|45803.8|45803.8|45783.8|8
1646155660000|2022-03-01 17:27:40|45823.9|45803.9|45818.9|45798.9|45823.9|45803.9|45818.9|45798.9|4
1646155670000|2022-03-01 17:27:50|45821.4|45801.4|45816.4|45796.4|45821.4|45801.4|45816.4|45796.4|6
1646155680000|2022-03-01 17:28:00|45814.1|45794.1|45813.9|45793.9|45816.4|45796.4|45813.9|45793.9|2
1646155690000|2022-03-01 17:28:10|45811.4|45791.4|45813.9|45793.9|45813.9|45793.9|45808.9|45788.9|6
1646155700000|2022-03-01 17:28:20|45808.9|45788.9|45806.4|45786.4|45808.9|45788.9|45804|45784|0
1646155710000|2022-03-01 17:28:30|45806.5|45786.5|45811.4|45791.4|45811.4|45791.4|45806.5|45786.5|5
1646155720000|2022-03-01 17:28:40|45813.9|45793.9|45816.4|45796.4|45816.4|45796.4|45813.9|45793.9|12
1646155730000|2022-03-01 17:28:50|45816.5|45796.5|45821.4|45801.4|45821.4|45801.4|45816.5|45796.5|3
1646155740000|2022-03-01 17:29:00|45823.8|45803.8|45813.9|45793.9|45823.8|45803.8|45813.9|45793.9|26
1646155750000|2022-03-01 17:29:10|45811.5|45791.5|45813.9|45793.9|45813.9|45793.9|45811.4|45791.4|4
1646155760000|2022-03-01 17:29:20|45811.5|45791.5|45808.8|45788.8|45813.9|45793.9|45808.8|45788.8|4
1646155770000|2022-03-01 17:29:30|45806.4|45786.4|45801.3|45781.3|45806.4|45786.4|45801.3|45781.3|10
1646155780000|2022-03-01 17:29:40|45798.9|45778.9|45801.3|45781.3|45801.3|45781.3|45798.8|45778.8|9
1646155790000|2022-03-01 17:29:50|45803.7|45783.7|45806.2|45786.2|45806.2|45786.2|45803.7|45783.7|48
1646155800000|2022-03-01 17:30:00|45808.7|45788.7|45806.3|45786.3|45811.1|45791.1|45806.3|45786.3|30
1646155810000|2022-03-01 17:30:10|45803.8|45783.8|45791.4|45771.4|45803.8|45783.8|45791.4|45771.4|15
1646155820000|2022-03-01 17:30:20|45789|45769|45784|45764|45791.4|45771.4|45784|45764|8
1646155830000|2022-03-01 17:30:30|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|0
1646155840000|2022-03-01 17:30:40|45776.5|45756.5|45771.3|45751.3|45776.5|45756.5|45771.3|45751.3|23
1646155850000|2022-03-01 17:30:50|45768.9|45748.9|45748.8|45728.8|45771.2|45751.2|45748.8|45728.8|9
1646155860000|2022-03-01 17:31:00|45753.8|45733.8|45741.4|45721.4|45753.8|45733.8|45741.4|45721.4|4
1646155870000|2022-03-01 17:31:10|45743.8|45723.8|45746.4|45726.4|45748.8|45728.8|45741.4|45721.4|15
1646155880000|2022-03-01 17:31:20|45746.3|45726.3|45743.9|45723.9|45746.3|45726.3|45743.8|45723.8|2
1646155890000|2022-03-01 17:31:30|45743.8|45723.8|45743.8|45723.8|45743.9|45723.9|45741.4|45721.4|2
1646155900000|2022-03-01 17:31:40|45743.9|45723.9|45748.8|45728.8|45748.9|45728.9|45743.8|45723.8|4
1646155910000|2022-03-01 17:31:50|45746.4|45726.4|45746.3|45726.3|45748.9|45728.9|45746.3|45726.3|6
1646155920000|2022-03-01 17:32:00|45748.9|45728.9|45748.8|45728.8|45751.3|45731.3|45748.8|45728.8|9
1646155930000|2022-03-01 17:32:10|45746.4|45726.4|45761.4|45741.4|45763.8|45743.8|45746.4|45726.4|10
1646155940000|2022-03-01 17:32:20|45761.3|45741.3|45758.9|45738.9|45763.9|45743.9|45758.9|45738.9|4
1646155950000|2022-03-01 17:32:30|45761.4|45741.4|45761.4|45741.4|45761.4|45741.4|45761.4|45741.4|5
1646155960000|2022-03-01 17:32:40|45763.9|45743.9|45781.4|45761.4|45781.4|45761.4|45761.4|45741.4|7
1646155970000|2022-03-01 17:32:50|45783.9|45763.9|45803.7|45783.7|45803.7|45783.7|45783.9|45763.9|18
1646155980000|2022-03-01 17:33:00|45803.9|45783.9|45811.4|45791.4|45811.4|45791.4|45803.9|45783.9|2
1646155990000|2022-03-01 17:33:10|45813.8|45793.8|45813.9|45793.9|45816.4|45796.4|45808.9|45788.9|6
1646156000000|2022-03-01 17:33:20|45811.5|45791.5|45811.4|45791.4|45816.4|45796.4|45811.4|45791.4|3
1646156010000|2022-03-01 17:33:30|45813.8|45793.8|45816.4|45796.4|45818.9|45798.9|45811.4|45791.4|3
1646156020000|2022-03-01 17:33:40|45811.4|45791.4|45801.3|45781.3|45811.4|45791.4|45801.3|45781.3|7
1646156030000|2022-03-01 17:33:50|45801.4|45781.4|45803.8|45783.8|45803.8|45783.8|45798.9|45778.9|3
1646156040000|2022-03-01 17:34:00|45803.9|45783.9|45808.9|45788.9|45808.9|45788.9|45803.9|45783.9|5
1646156050000|2022-03-01 17:34:10|45806.4|45786.4|45823.7|45803.7|45823.7|45803.7|45806.4|45786.4|7
1646156060000|2022-03-01 17:34:20|45826.1|45806.1|45821.4|45801.4|45826.4|45806.4|45821.4|45801.4|1
1646156070000|2022-03-01 17:34:30|45818.9|45798.9|45851.3|45831.3|45851.3|45831.3|45818.9|45798.9|6
1646156080000|2022-03-01 17:34:40|45851.4|45831.4|45858.9|45838.9|45858.9|45838.9|45851.4|45831.4|9
1646156090000|2022-03-01 17:34:50|45861.3|45841.3|45863.9|45843.9|45866.4|45846.4|45859|45839|9
1646156100000|2022-03-01 17:35:00|45866.4|45846.4|45851.4|45831.4|45868.9|45848.9|45851.4|45831.4|16
1646156110000|2022-03-01 17:35:10|45853.8|45833.8|45841.4|45821.4|45856.4|45836.4|45841.4|45821.4|22
1646156120000|2022-03-01 17:35:20|45846.3|45826.3|45873.8|45853.8|45873.8|45853.8|45846.3|45826.3|7
1646156130000|2022-03-01 17:35:30|45871.4|45851.4|45886.4|45866.4|45886.4|45866.4|45863.9|45843.9|126
1646156140000|2022-03-01 17:35:40|45883.9|45863.9|45888.8|45868.8|45891.3|45871.3|45883.9|45863.9|24
1646156150000|2022-03-01 17:35:50|45888.9|45868.9|45883.9|45863.9|45888.9|45868.9|45881.5|45861.5|4
1646156160000|2022-03-01 17:36:00|45878.9|45858.9|45863.9|45843.9|45878.9|45858.9|45861.4|45841.4|19
1646156170000|2022-03-01 17:36:10|45861.5|45841.5|45848.9|45828.9|45861.5|45841.5|45848.9|45828.9|7
1646156180000|2022-03-01 17:36:20|45846.4|45826.4|45841.4|45821.4|45846.4|45826.4|45838.9|45818.9|7
1646156190000|2022-03-01 17:36:30|45838.9|45818.9|45828.9|45808.9|45838.9|45818.9|45823.9|45803.9|11
1646156200000|2022-03-01 17:36:40|45831.4|45811.4|45836.4|45816.4|45836.4|45816.4|45831.4|45811.4|2
1646156210000|2022-03-01 17:36:50|45833.9|45813.9|45846.4|45826.4|45848.8|45828.8|45833.9|45813.9|18
1646156220000|2022-03-01 17:37:00|45843.8|45823.8|45833.9|45813.9|45843.8|45823.8|45833.9|45813.9|9
1646156230000|2022-03-01 17:37:10|45831.4|45811.4|45828.9|45808.9|45831.4|45811.4|45828.9|45808.9|1
1646156240000|2022-03-01 17:37:20|45831.4|45811.4|45823.7|45803.7|45831.4|45811.4|45823.6|45803.6|10
1646156250000|2022-03-01 17:37:30|45818.8|45798.8|45823.8|45803.8|45823.8|45803.8|45816.4|45796.4|1
1646156260000|2022-03-01 17:37:40|45826.2|45806.2|45828.7|45808.7|45828.8|45808.8|45826.2|45806.2|0
1646156270000|2022-03-01 17:37:50|45826.3|45806.3|45831.2|45811.2|45831.2|45811.2|45826.3|45806.3|5
1646156280000|2022-03-01 17:38:00|45834.2|45814.2|45841.3|45821.3|45843.8|45823.8|45834.2|45814.2|10
1646156290000|2022-03-01 17:38:10|45838.9|45818.9|45836.3|45816.3|45841.4|45821.4|45833.9|45813.9|2
1646156300000|2022-03-01 17:38:20|45831.4|45811.4|45811.4|45791.4|45831.4|45811.4|45808.9|45788.9|10
1646156310000|2022-03-01 17:38:30|45808.8|45788.8|45806.3|45786.3|45808.8|45788.8|45794|45774|15
1646156320000|2022-03-01 17:38:40|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|45806.4|45786.4|1
1646156330000|2022-03-01 17:38:50|45804|45784|45793.8|45773.8|45804|45784|45791.4|45771.4|8
1646156340000|2022-03-01 17:39:00|45793.9|45773.9|45788.9|45768.9|45803.8|45783.8|45788.9|45768.9|3
1646156350000|2022-03-01 17:39:10|45786.5|45766.5|45783.9|45763.9|45788.9|45768.9|45783.9|45763.9|1
1646156360000|2022-03-01 17:39:20|45784|45764|45781.3|45761.3|45784|45764|45779|45759|5
1646156370000|2022-03-01 17:39:30|45778.9|45758.9|45768.8|45748.8|45778.9|45758.9|45761.4|45741.4|5
1646156380000|2022-03-01 17:39:40|45768.9|45748.9|45766.4|45746.4|45768.9|45748.9|45766.3|45746.3|3
1646156390000|2022-03-01 17:39:50|45766.3|45746.3|45766.3|45746.3|45766.3|45746.3|45758.9|45738.9|15
1646156400000|2022-03-01 17:40:00|45768.7|45748.7|45771.5|45751.5|45774|45754|45766.4|45746.4|3
1646156410000|2022-03-01 17:40:10|45774|45754|45763.9|45743.9|45774|45754|45763.9|45743.9|2
1646156420000|2022-03-01 17:40:20|45758.9|45738.9|45756.3|45736.3|45761.4|45741.4|45756.3|45736.3|2
1646156430000|2022-03-01 17:40:30|45756.4|45736.4|45761.4|45741.4|45761.4|45741.4|45756.4|45736.4|3
1646156440000|2022-03-01 17:40:40|45759|45739|45761.3|45741.3|45761.3|45741.3|45758.9|45738.9|2
1646156450000|2022-03-01 17:40:50|45761.4|45741.4|45768.9|45748.9|45768.9|45748.9|45761.4|45741.4|5
1646156460000|2022-03-01 17:41:00|45766.4|45746.4|45743.9|45723.9|45768.8|45748.8|45743.9|45723.9|23
1646156470000|2022-03-01 17:41:10|||||||||4
1646156480000|2022-03-01 17:41:20|45741.5|45721.5|45736.4|45716.4|45743.9|45723.9|45734|45714|22
1646156490000|2022-03-01 17:41:30|45738.8|45718.8|45741.4|45721.4|45741.4|45721.4|45738.8|45718.8|3
1646156500000|2022-03-01 17:41:40|45743.8|45723.8|45748.8|45728.8|45751.2|45731.2|45743.8|45723.8|5
1646156510000|2022-03-01 17:41:50|45746.4|45726.4|45746.4|45726.4|45748.9|45728.9|45743.9|45723.9|7
1646156520000|2022-03-01 17:42:00|45746.3|45726.3|45743.9|45723.9|45748.9|45728.9|45743.9|45723.9|5
1646156530000|2022-03-01 17:42:10|45741.4|45721.4|45733.9|45713.9|45741.4|45721.4|45733.9|45713.9|6
1646156540000|2022-03-01 17:42:20|45736.4|45716.4|45733.9|45713.9|45736.4|45716.4|45733.9|45713.9|7
1646156550000|2022-03-01 17:42:30|45731.4|45711.4|45741.4|45721.4|45743.9|45723.9|45731.4|45711.4|10
1646156560000|2022-03-01 17:42:40|45743.9|45723.9|45759|45739|45763.9|45743.9|45743.9|45723.9|8
1646156570000|2022-03-01 17:42:50|45761.4|45741.4|45783.9|45763.9|45786.4|45766.4|45761.4|45741.4|24
1646156580000|2022-03-01 17:43:00|45778.9|45758.9|45773.9|45753.9|45778.9|45758.9|45771.4|45751.4|6
1646156590000|2022-03-01 17:43:10|45776.4|45756.4|45753.9|45733.9|45776.4|45756.4|45753.9|45733.9|6
1646156600000|2022-03-01 17:43:20|45749.2|45729.2|45746.5|45726.5|45749.2|45729.2|45739.4|45719.4|16
1646156610000|2022-03-01 17:43:30|45746.4|45726.4|45741.3|45721.3|45746.4|45726.4|45741.3|45721.3|8
1646156620000|2022-03-01 17:43:40|45741.4|45721.4|45746.4|45726.4|45748.9|45728.9|45741.4|45721.4|9
1646156630000|2022-03-01 17:43:50|45748.9|45728.9|45756.4|45736.4|45756.4|45736.4|45748.9|45728.9|8
1646156640000|2022-03-01 17:44:00|45758.9|45738.9|45766.4|45746.4|45768.8|45748.8|45758.9|45738.9|7
1646156650000|2022-03-01 17:44:10|45766.3|45746.3|45763.9|45743.9|45766.3|45746.3|45763.9|45743.9|3
1646156660000|2022-03-01 17:44:20|45766.4|45746.4|45766.4|45746.4|45766.4|45746.4|45763.9|45743.9|3
1646156670000|2022-03-01 17:44:30|45768.9|45748.9|45773.9|45753.9|45776.3|45756.3|45768.9|45748.9|21
1646156680000|2022-03-01 17:44:40|45771.5|45751.5|45771.3|45751.3|45771.5|45751.5|45768.9|45748.9|5
1646156690000|2022-03-01 17:44:50|45771.4|45751.4|45768.9|45748.9|45771.4|45751.4|45768.9|45748.9|2
1646156700000|2022-03-01 17:45:00|45766.5|45746.5|45768.9|45748.9|45768.9|45748.9|45766.3|45746.3|11
1646156710000|2022-03-01 17:45:10|45766.3|45746.3|45743.9|45723.9|45766.3|45746.3|45743.9|45723.9|10
1646156720000|2022-03-01 17:45:20|45746.4|45726.4|45748.9|45728.9|45748.9|45728.9|45741.4|45721.4|25
1646156730000|2022-03-01 17:45:30|45751.4|45731.4|45748.9|45728.9|45751.4|45731.4|45748.9|45728.9|3
1646156740000|2022-03-01 17:45:40|45746.5|45726.5|45753.9|45733.9|45753.9|45733.9|45746.5|45726.5|3
1646156750000|2022-03-01 17:45:50|45751.5|45731.5|45751.4|45731.4|45751.5|45731.5|45751.4|45731.4|2
1646156760000|2022-03-01 17:46:00|45753.8|45733.8|45743.9|45723.9|45753.9|45733.9|45743.9|45723.9|6
1646156770000|2022-03-01 17:46:10|45746.4|45726.4|45741.5|45721.5|45746.4|45726.4|45741.5|45721.5|0
1646156780000|2022-03-01 17:46:20|45743.9|45723.9|45741.4|45721.4|45746.4|45726.4|45741.4|45721.4|7
1646156790000|2022-03-01 17:46:30|45736.4|45716.4|45731.4|45711.4|45736.4|45716.4|45731.4|45711.4|5
1646156800000|2022-03-01 17:46:40|45733.9|45713.9|45733.9|45713.9|45738.8|45718.8|45733.9|45713.9|13
1646156810000|2022-03-01 17:46:50|45733.8|45713.8|45733.9|45713.9|45736.4|45716.4|45733.8|45713.8|1
1646156820000|2022-03-01 17:47:00|45736.4|45716.4|45746.2|45726.2|45746.2|45726.2|45736.4|45716.4|6
1646156830000|2022-03-01 17:47:10|45746.3|45726.3|45758.9|45738.9|45758.9|45738.9|45746.3|45726.3|7
1646156840000|2022-03-01 17:47:20|45761.3|45741.3|45753.9|45733.9|45761.3|45741.3|45751.4|45731.4|2
1646156850000|2022-03-01 17:47:30|45751.4|45731.4|45753.9|45733.9|45756.4|45736.4|45751.4|45731.4|0
1646156860000|2022-03-01 17:47:40|45751.4|45731.4|45751.4|45731.4|45753.9|45733.9|45751.4|45731.4|3
1646156870000|2022-03-01 17:47:50|45753.8|45733.8|45773.9|45753.9|45773.9|45753.9|45753.8|45733.8|5
1646156880000|2022-03-01 17:48:00|45778.9|45758.9|45776.4|45756.4|45778.9|45758.9|45776.3|45756.3|3
1646156890000|2022-03-01 17:48:10|45773.9|45753.9|45773.9|45753.9|45773.9|45753.9|45771.4|45751.4|2
1646156900000|2022-03-01 17:48:20|45771.5|45751.5|45788.9|45768.9|45788.9|45768.9|45771.4|45751.4|13
1646156910000|2022-03-01 17:48:30|45791.4|45771.4|45796.4|45776.4|45796.4|45776.4|45788.9|45768.9|6
1646156920000|2022-03-01 17:48:40|45798.9|45778.9|45813.8|45793.8|45813.8|45793.8|45798.9|45778.9|13
1646156930000|2022-03-01 17:48:50|45813.9|45793.9|45848.8|45828.8|45848.8|45828.8|45813.9|45793.9|33
1646156940000|2022-03-01 17:49:00|45848.9|45828.9|45851.3|45831.3|45851.3|45831.3|45841.3|45821.3|29
1646156950000|2022-03-01 17:49:10|45851.5|45831.5|45856.3|45836.3|45856.3|45836.3|45848.9|45828.9|17
1646156960000|2022-03-01 17:49:20|45858.9|45838.9|45863.9|45843.9|45868.8|45848.8|45858.9|45838.9|16
1646156970000|2022-03-01 17:49:30|45861.4|45841.4|45858.9|45838.9|45861.4|45841.4|45858.9|45838.9|8
1646156980000|2022-03-01 17:49:40|45856.4|45836.4|45846.4|45826.4|45856.4|45836.4|45846.4|45826.4|15
1646156990000|2022-03-01 17:49:50|45841.4|45821.4|45846.4|45826.4|45846.4|45826.4|45841.4|45821.4|10
1646157000000|2022-03-01 17:50:00|45843.9|45823.9|45851.4|45831.4|45851.4|45831.4|45843.9|45823.9|6
1646157010000|2022-03-01 17:50:10|45851.5|45831.5|45843.9|45823.9|45861.5|45841.5|45843.9|45823.9|10
1646157020000|2022-03-01 17:50:20|45841.4|45821.4|45823.9|45803.9|45841.4|45821.4|45823.8|45803.8|27
1646157030000|2022-03-01 17:50:30|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|3
1646157040000|2022-03-01 17:50:40|45826.4|45806.4|45826.4|45806.4|45828.9|45808.9|45821.4|45801.4|5
1646157050000|2022-03-01 17:50:50|45823.9|45803.9|45821.4|45801.4|45828.9|45808.9|45821.4|45801.4|3
1646157060000|2022-03-01 17:51:00|45818.9|45798.9|45798.9|45778.9|45818.9|45798.9|45796.5|45776.5|18
1646157070000|2022-03-01 17:51:10|45796.4|45776.4|45803.9|45783.9|45803.9|45783.9|45796.4|45776.4|6
1646157080000|2022-03-01 17:51:20|45803.8|45783.8|45803.9|45783.9|45806.4|45786.4|45803.8|45783.8|4
1646157090000|2022-03-01 17:51:30|45806.4|45786.4|45811.4|45791.4|45811.4|45791.4|45806.4|45786.4|4
1646157100000|2022-03-01 17:51:40|45811.3|45791.3|45816.5|45796.5|45816.5|45796.5|45811.3|45791.3|4
1646157110000|2022-03-01 17:51:50|45821.3|45801.3|45826.4|45806.4|45826.4|45806.4|45821.3|45801.3|9
1646157120000|2022-03-01 17:52:00|45828.8|45808.8|45841.3|45821.3|45841.3|45821.3|45823.7|45803.7|11
1646157130000|2022-03-01 17:52:10|45843.7|45823.7|45843.7|45823.7|45846.4|45826.4|45841.3|45821.3|18
1646157140000|2022-03-01 17:52:20|45843.8|45823.8|45841.4|45821.4|45843.8|45823.8|45841.4|45821.4|4
1646157150000|2022-03-01 17:52:30|45838.9|45818.9|45843.8|45823.8|45843.8|45823.8|45836.4|45816.4|10
1646157160000|2022-03-01 17:52:40|45841.4|45821.4|45836.4|45816.4|45841.4|45821.4|45836.4|45816.4|5
1646157170000|2022-03-01 17:52:50|45836.3|45816.3|45831.4|45811.4|45836.3|45816.3|45831.4|45811.4|3
1646157180000|2022-03-01 17:53:00|45833.8|45813.8|45826.7|45806.7|45836.4|45816.4|45826.7|45806.7|210
1646157190000|2022-03-01 17:53:10|45824.3|45804.3|45824.2|45804.2|45826.7|45806.7|45821.8|45801.8|6
1646157200000|2022-03-01 17:53:20|45826.5|45806.5|45809.3|45789.3|45826.7|45806.7|45809.3|45789.3|25
1646157210000|2022-03-01 17:53:30|45811.8|45791.8|45804.2|45784.2|45811.8|45791.8|45804.2|45784.2|2
1646157220000|2022-03-01 17:53:40|45801.7|45781.7|45804.2|45784.2|45804.2|45784.2|45801.7|45781.7|9
1646157230000|2022-03-01 17:53:50|45801.7|45781.7|45801.5|45781.5|45804|45784|45801.4|45781.4|8
1646157240000|2022-03-01 17:54:00|45799|45779|45794.2|45774.2|45801.7|45781.7|45794.2|45774.2|9
1646157250000|2022-03-01 17:54:10|45791.8|45771.8|45789|45769|45791.8|45771.8|45789|45769|3
1646157260000|2022-03-01 17:54:20|45786.7|45766.7|45776.7|45756.7|45786.7|45766.7|45776.7|45756.7|11
1646157270000|2022-03-01 17:54:30|45779|45759|45779.2|45759.2|45779.2|45759.2|45776.7|45756.7|7
1646157280000|2022-03-01 17:54:40|45774.3|45754.3|45769|45749|45774.3|45754.3|45766.7|45746.7|5
1646157290000|2022-03-01 17:54:50|45771.5|45751.5|45779.3|45759.3|45779.3|45759.3|45769.2|45749.2|8
1646157300000|2022-03-01 17:55:00|45781.7|45761.7|45801.7|45781.7|45801.7|45781.7|45781.7|45761.7|23
1646157310000|2022-03-01 17:55:10|45804|45784|45799.2|45779.2|45804.2|45784.2|45799|45779|19
1646157320000|2022-03-01 17:55:20|45801.7|45781.7|45789|45769|45801.7|45781.7|45789|45769|13
1646157330000|2022-03-01 17:55:30|45786.7|45766.7|45794|45774|45796.4|45776.4|45786.7|45766.7|9
1646157340000|2022-03-01 17:55:40|45791.7|45771.7|45784|45764|45794|45774|45784|45764|19
1646157350000|2022-03-01 17:55:50|45784.2|45764.2|45779|45759|45784.2|45764.2|45771.7|45751.7|24
1646157360000|2022-03-01 17:56:00|45776.7|45756.7|45784|45764|45784|45764|45776.7|45756.7|22
1646157370000|2022-03-01 17:56:10|45786.4|45766.4|45786.5|45766.5|45786.5|45766.5|45781.7|45761.7|16
1646157380000|2022-03-01 17:56:20|45789|45769|45813.9|45793.9|45813.9|45793.9|45789|45769|25
1646157390000|2022-03-01 17:56:30|45816.3|45796.3|45841.7|45821.7|45841.7|45821.7|45816.3|45796.3|28
1646157400000|2022-03-01 17:56:40|45844.2|45824.2|45851.7|45831.7|45851.7|45831.7|45844.2|45824.2|26
1646157410000|2022-03-01 17:56:50|45854.2|45834.2|45869.2|45849.2|45869.2|45849.2|45851.8|45831.8|14
1646157420000|2022-03-01 17:57:00|45871.7|45851.7|45874.2|45854.2|45874.2|45854.2|45869.2|45849.2|21
1646157430000|2022-03-01 17:57:10|45876.7|45856.7|45876.7|45856.7|45879|45859|45876.7|45856.7|17
1646157440000|2022-03-01 17:57:20|45881.7|45861.7|45891.7|45871.7|45891.7|45871.7|45876.7|45856.7|38
1646157450000|2022-03-01 17:57:30|45896.7|45876.7|45894.2|45874.2|45896.7|45876.7|45894.2|45874.2|10
1646157460000|2022-03-01 17:57:40|45896.5|45876.5|45914.2|45894.2|45919.2|45899.2|45896.5|45876.5|35
1646157470000|2022-03-01 17:57:50|45911.8|45891.8|45914.2|45894.2|45916.7|45896.7|45911.8|45891.8|15
1646157480000|2022-03-01 17:58:00|45916.7|45896.7|45929.2|45909.2|45929.2|45909.2|45916.7|45896.7|37
1646157490000|2022-03-01 17:58:10|45926.7|45906.7|45939.2|45919.2|45939.3|45919.3|45926.7|45906.7|36
1646157500000|2022-03-01 17:58:20|45941.5|45921.5|45944|45924|45946.4|45926.4|45941.5|45921.5|20
1646157510000|2022-03-01 17:58:30|45946.4|45926.4|45939.2|45919.2|45946.4|45926.4|45939.2|45919.2|29
1646157520000|2022-03-01 17:58:40|45921.7|45901.7|45914|45894|45921.7|45901.7|45914|45894|32
1646157530000|2022-03-01 17:58:50|45919|45899|45939|45919|45939|45919|45919|45899|43
1646157540000|2022-03-01 17:59:00|45954|45934|45976.4|45956.4|46013.9|45993.9|45951.7|45931.7|191
1646157550000|2022-03-01 17:59:10|45976.5|45956.5|45934|45914|45978.9|45958.9|45934|45914|89
1646157560000|2022-03-01 17:59:20|45933.9|45913.9|45953.9|45933.9|45953.9|45933.9|45924.2|45904.2|130
1646157570000|2022-03-01 17:59:30|45951.5|45931.5|45966.5|45946.5|45971.4|45951.4|45949|45929|131
1646157580000|2022-03-01 17:59:40|45971.3|45951.3|45981.4|45961.4|45988.9|45968.9|45968.9|45948.9|84
1646157590000|2022-03-01 17:59:50|45979|45959|45976.4|45956.4|45979|45959|45969|45949|92
1646157600000|2022-03-01 18:00:00|45973.9|45953.9|45976.4|45956.4|45983.8|45963.8|45973.9|45953.9|41
1646157610000|2022-03-01 18:00:10|45976.3|45956.3|45986.2|45966.2|45986.2|45966.2|45971.4|45951.4|22
1646157620000|2022-03-01 18:00:20|45986.3|45966.3|45961.4|45941.4|45986.3|45966.3|45961.4|45941.4|30
1646157630000|2022-03-01 18:00:30|45963.9|45943.9|45961.4|45941.4|45963.9|45943.9|45961.4|45941.4|15
1646157640000|2022-03-01 18:00:40|45963.9|45943.9|45961.4|45941.4|45963.9|45943.9|45961.4|45941.4|4
1646157650000|2022-03-01 18:00:50|45959|45939|45959|45939|45959|45939|45959|45939|8
1646157660000|2022-03-01 18:01:00|45963.9|45943.9|45958.9|45938.9|45963.9|45943.9|45958.9|45938.9|8
1646157670000|2022-03-01 18:01:10|45958.8|45938.8|45958.9|45938.9|45958.9|45938.9|45956.4|45936.4|3
1646157680000|2022-03-01 18:01:20|45956.4|45936.4|45928.9|45908.9|45956.4|45936.4|45924.2|45904.2|20
1646157690000|2022-03-01 18:01:30|45929|45909|45931.4|45911.4|45931.4|45911.4|45928.9|45908.9|11
1646157700000|2022-03-01 18:01:40|45931.3|45911.3|45926.4|45906.4|45931.3|45911.3|45926.4|45906.4|4
1646157710000|2022-03-01 18:01:50|45921.4|45901.4|45916.4|45896.4|45921.4|45901.4|45916.4|45896.4|14
1646157720000|2022-03-01 18:02:00|45911.4|45891.4|45903.9|45883.9|45911.4|45891.4|45903.9|45883.9|14
1646157730000|2022-03-01 18:02:10|45901.5|45881.5|45903.9|45883.9|45903.9|45883.9|45898.9|45878.9|5
1646157740000|2022-03-01 18:02:20|45906.3|45886.3|45928.9|45908.9|45928.9|45908.9|45903.9|45883.9|15
1646157750000|2022-03-01 18:02:30|45926.4|45906.4|45928.9|45908.9|45931.4|45911.4|45926.4|45906.4|14
1646157760000|2022-03-01 18:02:40|45931.3|45911.3|45923.9|45903.9|45931.4|45911.4|45923.9|45903.9|7
1646157770000|2022-03-01 18:02:50|45924|45904|45921.4|45901.4|45926.4|45906.4|45921.4|45901.4|6
1646157780000|2022-03-01 18:03:00|45923.9|45903.9|45921.4|45901.4|45923.9|45903.9|45921.4|45901.4|1
1646157790000|2022-03-01 18:03:10|45923.9|45903.9|45926.4|45906.4|45926.4|45906.4|45921.4|45901.4|21
1646157800000|2022-03-01 18:03:20|45931.2|45911.2|45928.9|45908.9|45931.4|45911.4|45926.4|45906.4|7
1646157810000|2022-03-01 18:03:30|45926.4|45906.4|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|3
1646157820000|2022-03-01 18:03:40|45926.4|45906.4|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|7
1646157830000|2022-03-01 18:03:50|45926.4|45906.4|45926.4|45906.4|45928.9|45908.9|45926.4|45906.4|5
1646157840000|2022-03-01 18:04:00|45923.9|45903.9|45926.4|45906.4|45926.4|45906.4|45923.9|45903.9|3
1646157850000|2022-03-01 18:04:10|45928.9|45908.9|45931.4|45911.4|45931.4|45911.4|45928.8|45908.8|5
1646157860000|2022-03-01 18:04:20|||||||||11
1646157870000|2022-03-01 18:04:30|45926.4|45906.4|45931.4|45911.4|45931.4|45911.4|45926.4|45906.4|8
1646157880000|2022-03-01 18:04:40|45928.9|45908.9|45931.3|45911.3|45931.4|45911.4|45928.9|45908.9|16
1646157890000|2022-03-01 18:04:50|45928.9|45908.9|45928.9|45908.9|45931.4|45911.4|45928.9|45908.9|1
1646157900000|2022-03-01 18:05:00|45931.4|45911.4|45928.9|45908.9|45931.4|45911.4|45928.9|45908.9|1
1646157910000|2022-03-01 18:05:10|45926.4|45906.4|45928.9|45908.9|45931.4|45911.4|45926.4|45906.4|6
1646157920000|2022-03-01 18:05:20|45931.3|45911.3|45928.9|45908.9|45931.4|45911.4|45928.9|45908.9|4
1646157930000|2022-03-01 18:05:30|45931.4|45911.4|45928.9|45908.9|45931.4|45911.4|45926.4|45906.4|5
1646157940000|2022-03-01 18:05:40|45931.4|45911.4|45928.9|45908.9|45931.4|45911.4|45926.4|45906.4|5
1646157950000|2022-03-01 18:05:50|45928.8|45908.8|45926.4|45906.4|45928.9|45908.9|45926.4|45906.4|7
1646157960000|2022-03-01 18:06:00|45924|45904|45928.9|45908.9|45928.9|45908.9|45923.9|45903.9|0
1646157970000|2022-03-01 18:06:10|45926.4|45906.4|45923.9|45903.9|45926.4|45906.4|45923.9|45903.9|2
1646157980000|2022-03-01 18:06:20|45923.8|45903.8|45928.8|45908.8|45928.8|45908.8|45923.8|45903.8|2
1646157990000|2022-03-01 18:06:30|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45928.9|45908.9|7
1646158000000|2022-03-01 18:06:40|45933.7|45913.7|45933.7|45913.7|45933.7|45913.7|45933.7|45913.7|31
1646158010000|2022-03-01 18:06:50|45931.3|45911.3|45918.9|45898.9|45931.3|45911.3|45918.9|45898.9|15
1646158020000|2022-03-01 18:07:00|45921.3|45901.3|45916.4|45896.4|45921.3|45901.3|45914|45894|6
1646158030000|2022-03-01 18:07:10|45914|45894|45913.9|45893.9|45916.4|45896.4|45913.9|45893.9|1
1646158040000|2022-03-01 18:07:20|45911.4|45891.4|45916.4|45896.4|45916.4|45896.4|45911.4|45891.4|1
1646158070000|2022-03-01 18:07:50|45913.9|45893.9|45911.4|45891.4|45913.9|45893.9|45911.4|45891.4|2
1646158080000|2022-03-01 18:08:00|45913.8|45893.8|45913.9|45893.9|45916.4|45896.4|45913.8|45893.8|3
1646158090000|2022-03-01 18:08:10|45913.8|45893.8|45913.9|45893.9|45916.4|45896.4|45911.4|45891.4|0
1646158100000|2022-03-01 18:08:20|45916.4|45896.4|45918.9|45898.9|45918.9|45898.9|45916.4|45896.4|5
1646158110000|2022-03-01 18:08:30|45928.8|45908.8|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|3
1646158120000|2022-03-01 18:08:40|45926.5|45906.5|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|35
1646158130000|2022-03-01 18:08:50|45926.5|45906.5|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|7
1646158140000|2022-03-01 18:09:00|45923.8|45903.8|45926.4|45906.4|45926.4|45906.4|45923.8|45903.8|1
1646158150000|2022-03-01 18:09:10|45924|45904|45923.9|45903.9|45926.4|45906.4|45923.9|45903.9|0
1646158160000|2022-03-01 18:09:20|45924|45904|45928.9|45908.9|45928.9|45908.9|45923.9|45903.9|1
1646158170000|2022-03-01 18:09:30|45926.4|45906.4|45928.8|45908.8|45928.9|45908.9|45926.4|45906.4|0
1646158180000|2022-03-01 18:09:40|45928.9|45908.9|45926.4|45906.4|45931.3|45911.3|45926.4|45906.4|6
1646158190000|2022-03-01 18:09:50|45928.8|45908.8|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|3
1646158200000|2022-03-01 18:10:00|45923.8|45903.8|45923.8|45903.8|45923.9|45903.9|45923.8|45903.8|2
1646158210000|2022-03-01 18:10:10|45921.4|45901.4|45919|45899|45921.4|45901.4|45919|45899|2
1646158220000|2022-03-01 18:10:20|45918.9|45898.9|45918.9|45898.9|45921.4|45901.4|45918.9|45898.9|0
1646158230000|2022-03-01 18:10:30|45923.8|45903.8|45918.9|45898.9|45923.8|45903.8|45918.9|45898.9|2
1646158240000|2022-03-01 18:10:40|45921.4|45901.4|45918.9|45898.9|45923.8|45903.8|45916.4|45896.4|2
1646158250000|2022-03-01 18:10:50|45918.8|45898.8|45921.4|45901.4|45921.4|45901.4|45916.4|45896.4|2
1646158260000|2022-03-01 18:11:00|45918.9|45898.9|45923.9|45903.9|45926.3|45906.3|45918.9|45898.9|14
1646158270000|2022-03-01 18:11:10|45926.3|45906.3|45926.3|45906.3|45926.3|45906.3|45923.9|45903.9|4
1646158280000|2022-03-01 18:11:20|45923.9|45903.9|45923.8|45903.8|45926.3|45906.3|45923.8|45903.8|6
1646158290000|2022-03-01 18:11:30|45923.9|45903.9|45926.3|45906.3|45926.3|45906.3|45923.8|45903.8|3
1646158300000|2022-03-01 18:11:40|45923.9|45903.9|45926.3|45906.3|45926.3|45906.3|45923.8|45903.8|0
1646158310000|2022-03-01 18:11:50|45926.4|45906.4|45926.3|45906.3|45926.4|45906.4|45926.3|45906.3|6
1646158320000|2022-03-01 18:12:00|45926.4|45906.4|45926.4|45906.4|45931.2|45911.2|45926.4|45906.4|3
1646158330000|2022-03-01 18:12:10|45926.3|45906.3|45928.8|45908.8|45928.8|45908.8|45926.3|45906.3|1
1646158340000|2022-03-01 18:12:20|45926.4|45906.4|45928.8|45908.8|45928.8|45908.8|45926.3|45906.3|2
1646158350000|2022-03-01 18:12:30|45931.2|45911.2|45928.8|45908.8|45931.2|45911.2|45928.8|45908.8|1
1646158360000|2022-03-01 18:12:40|45931.3|45911.3|45931.4|45911.4|45931.4|45911.4|45928.9|45908.9|2
1646158370000|2022-03-01 18:12:50|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|45931.3|45911.3|1
1646158380000|2022-03-01 18:13:00|45928.9|45908.9|45928.8|45908.8|45931.3|45911.3|45926.4|45906.4|3
1646158390000|2022-03-01 18:13:10|45928.9|45908.9|45931.4|45911.4|45931.4|45911.4|45928.9|45908.9|15
1646158400000|2022-03-01 18:13:20|45928.9|45908.9|45926.4|45906.4|45928.9|45908.9|45926.4|45906.4|2
1646158410000|2022-03-01 18:13:30|45928.9|45908.9|45931.4|45911.4|45931.4|45911.4|45928.9|45908.9|1
1646158420000|2022-03-01 18:13:40|45929|45909|45928.9|45908.9|45931.4|45911.4|45928.9|45908.9|1
1646158430000|2022-03-01 18:13:50|||||||||1
1646158440000|2022-03-01 18:14:00|45931.4|45911.4|45928.9|45908.9|45931.4|45911.4|45926.5|45906.5|3
1646158450000|2022-03-01 18:14:10|45931.4|45911.4|45926.4|45906.4|45931.4|45911.4|45926.4|45906.4|1
1646158460000|2022-03-01 18:14:20|45928.9|45908.9|45911.4|45891.4|45928.9|45908.9|45909|45889|18
1646158470000|2022-03-01 18:14:30|45911.2|45891.2|45908.9|45888.9|45911.4|45891.4|45906.4|45886.4|4
1646158480000|2022-03-01 18:14:40|45911.4|45891.4|45906.4|45886.4|45911.4|45891.4|45906.4|45886.4|3
1646158490000|2022-03-01 18:14:50|45908.9|45888.9|45911.4|45891.4|45913.9|45893.9|45908.9|45888.9|3
1646158500000|2022-03-01 18:15:00|45913.9|45893.9|45916.4|45896.4|45916.4|45896.4|45911.4|45891.4|3
1646158510000|2022-03-01 18:15:10|45918.9|45898.9|45916.4|45896.4|45921.3|45901.3|45916.4|45896.4|1
1646158520000|2022-03-01 18:15:20|45918.8|45898.8|45908.8|45888.8|45918.8|45898.8|45908.8|45888.8|43
1646158530000|2022-03-01 18:15:30|45906.4|45886.4|45903.9|45883.9|45906.4|45886.4|45903.9|45883.9|0
1646158540000|2022-03-01 18:15:40|45901.5|45881.5|45906.4|45886.4|45906.4|45886.4|45901.4|45881.4|5
1646158550000|2022-03-01 18:15:50|45903.9|45883.9|45903.9|45883.9|45906.4|45886.4|45901.4|45881.4|3
1646158560000|2022-03-01 18:16:00|45901.4|45881.4|45901.4|45881.4|45903.9|45883.9|45901.4|45881.4|2
1646158570000|2022-03-01 18:16:10|45903.9|45883.9|45903.9|45883.9|45906.4|45886.4|45903.8|45883.8|1
1646158580000|2022-03-01 18:16:20|45906.4|45886.4|45903.9|45883.9|45906.4|45886.4|45901.4|45881.4|0
1646158590000|2022-03-01 18:16:30|45901.4|45881.4|45906.4|45886.4|45906.4|45886.4|45901.4|45881.4|0
1646158600000|2022-03-01 18:16:40|45903.9|45883.9|45906.4|45886.4|45906.4|45886.4|45901.4|45881.4|0
1646158610000|2022-03-01 18:16:50|45901.4|45881.4|45903.8|45883.8|45903.8|45883.8|45901.4|45881.4|15
1646158620000|2022-03-01 18:17:00|45903.9|45883.9|45906.4|45886.4|45906.4|45886.4|45901.4|45881.4|6
1646158630000|2022-03-01 18:17:10|45904|45884|45903.9|45883.9|45906.3|45886.3|45901.4|45881.4|0
1646158640000|2022-03-01 18:17:20|45906.4|45886.4|45903.8|45883.8|45906.4|45886.4|45901.4|45881.4|1
1646158650000|2022-03-01 18:17:30|45903.9|45883.9|45893.9|45873.9|45903.9|45883.9|45893.9|45873.9|9
1646158660000|2022-03-01 18:17:40|45896.4|45876.4|45903.9|45883.9|45903.9|45883.9|45896.4|45876.4|2
1646158670000|2022-03-01 18:17:50|45901.4|45881.4|45901.5|45881.5|45903.9|45883.9|45901.4|45881.4|2
1646158680000|2022-03-01 18:18:00|45901.4|45881.4|45903.9|45883.9|45906.4|45886.4|45901.4|45881.4|4
1646158690000|2022-03-01 18:18:10|45903.8|45883.8|45903.9|45883.9|45906.4|45886.4|45901.4|45881.4|1
1646158700000|2022-03-01 18:18:20|45901.4|45881.4|45901.4|45881.4|45903.9|45883.9|45901.4|45881.4|0
1646158710000|2022-03-01 18:18:30|45901.3|45881.3|45893.9|45873.9|45901.3|45881.3|45893.9|45873.9|6
1646158720000|2022-03-01 18:18:40|45896.4|45876.4|45896.4|45876.4|45896.4|45876.4|45893.9|45873.9|0
1646158730000|2022-03-01 18:18:50|45896.5|45876.5|45898.9|45878.9|45901.4|45881.4|45896.5|45876.5|4
1646158740000|2022-03-01 18:19:00|45901.3|45881.3|45903.9|45883.9|45906.4|45886.4|45898.9|45878.9|8
1646158750000|2022-03-01 18:19:10|45901.4|45881.4|45901.4|45881.4|45903.9|45883.9|45901.4|45881.4|0
1646158760000|2022-03-01 18:19:20|45903.9|45883.9|45906.4|45886.4|45906.4|45886.4|45901.4|45881.4|0
1646158770000|2022-03-01 18:19:30|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|45901.4|45881.4|2
1646158780000|2022-03-01 18:19:40|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|0
1646158800000|2022-03-01 18:20:00|45901.4|45881.4|45901.4|45881.4|45906.4|45886.4|45901.4|45881.4|30
1646158810000|2022-03-01 18:20:10|45901.5|45881.5|45901.5|45881.5|45906.4|45886.4|45901.4|45881.4|3
1646158820000|2022-03-01 18:20:20|45901.4|45881.4|45898.9|45878.9|45903.9|45883.9|45898.9|45878.9|29
1646158830000|2022-03-01 18:20:30|45896.4|45876.4|45901.4|45881.4|45901.4|45881.4|45896.4|45876.4|0
1646158840000|2022-03-01 18:20:40|45901.3|45881.3|45901.4|45881.4|45901.4|45881.4|45898.9|45878.9|2
1646158850000|2022-03-01 18:20:50|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|1
1646158860000|2022-03-01 18:21:00|||||||||22
1646158870000|2022-03-01 18:21:10|45901.4|45881.4|45901.5|45881.5|45901.5|45881.5|45901.4|45881.4|12
1646158880000|2022-03-01 18:21:20|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|45901.4|45881.4|0
1646158890000|2022-03-01 18:21:30|45899|45879|45901.4|45881.4|45901.4|45881.4|45899|45879|3
1646158900000|2022-03-01 18:21:40|45899|45879|45901.4|45881.4|45901.4|45881.4|45898.9|45878.9|0
1646158910000|2022-03-01 18:21:50|45898.9|45878.9|45901.4|45881.4|45901.4|45881.4|45898.9|45878.9|0
1646158920000|2022-03-01 18:22:00|45899|45879|45901.4|45881.4|45901.4|45881.4|45898.9|45878.9|0
1646158930000|2022-03-01 18:22:10|45903.8|45883.8|45898.9|45878.9|45903.8|45883.8|45898.9|45878.9|2
1646158940000|2022-03-01 18:22:20|45901.3|45881.3|45898.9|45878.9|45901.4|45881.4|45898.9|45878.9|1
1646158950000|2022-03-01 18:22:30|45901.4|45881.4|45903.9|45883.9|45903.9|45883.9|45898.9|45878.9|14
1646158960000|2022-03-01 18:22:40|45901.5|45881.5|45906.4|45886.4|45906.4|45886.4|45901.5|45881.5|5
1646158970000|2022-03-01 18:22:50|45903.9|45883.9|45906.4|45886.4|45906.4|45886.4|45903.9|45883.9|3
1646158980000|2022-03-01 18:23:00|45903.9|45883.9|45906.4|45886.4|45906.4|45886.4|45903.9|45883.9|2
1646158990000|2022-03-01 18:23:10|||||||||2
1646159000000|2022-03-01 18:23:20|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|45903.9|45883.9|13
1646159010000|2022-03-01 18:23:30|45901.4|45881.4|45896.4|45876.4|45901.4|45881.4|45896.4|45876.4|7
1646159020000|2022-03-01 18:23:40|45896.3|45876.3|45891.4|45871.4|45896.3|45876.3|45891.4|45871.4|5
1646159030000|2022-03-01 18:23:50|45893.8|45873.8|45893.9|45873.9|45893.9|45873.9|45893.8|45873.8|1
1646159040000|2022-03-01 18:24:00|45896.4|45876.4|45893.9|45873.9|45903.9|45883.9|45893.9|45873.9|5
1646159050000|2022-03-01 18:24:10|45891.4|45871.4|45891.4|45871.4|45891.4|45871.4|45891.4|45871.4|5
1646159060000|2022-03-01 18:24:20|45891.3|45871.3|45893.9|45873.9|45893.9|45873.9|45888.9|45868.9|1
1646159070000|2022-03-01 18:24:30|45891.5|45871.5|45891.4|45871.4|45893.9|45873.9|45891.4|45871.4|0
1646159090000|2022-03-01 18:24:50|45891.3|45871.3|45891.4|45871.4|45891.4|45871.4|45886.4|45866.4|9
1646159100000|2022-03-01 18:25:00|45893.9|45873.9|45893.9|45873.9|45893.9|45873.9|45891.4|45871.4|4
1646159110000|2022-03-01 18:25:10|45891.4|45871.4|45901.4|45881.4|45903.9|45883.9|45888.9|45868.9|40
1646159120000|2022-03-01 18:25:20|45901.3|45881.3|45896.4|45876.4|45901.4|45881.4|45896.4|45876.4|2
1646159130000|2022-03-01 18:25:30|45894|45874|45896.4|45876.4|45896.4|45876.4|45889.2|45869.2|5
1646159140000|2022-03-01 18:25:40|45893.9|45873.9|45891.4|45871.4|45893.9|45873.9|45888.9|45868.9|4
1646159150000|2022-03-01 18:25:50|45891.3|45871.3|45888.9|45868.9|45891.3|45871.3|45888.9|45868.9|1
1646159160000|2022-03-01 18:26:00|45886.4|45866.4|45896.4|45876.4|45896.4|45876.4|45886.4|45866.4|2
1646159170000|2022-03-01 18:26:10|45894|45874|45898.9|45878.9|45898.9|45878.9|45893.9|45873.9|0
1646159180000|2022-03-01 18:26:20|45896.5|45876.5|45893.9|45873.9|45898.9|45878.9|45893.8|45873.8|2
1646159190000|2022-03-01 18:26:30|45896.4|45876.4|45896.4|45876.4|45896.4|45876.4|45889|45869|5
1646159210000|2022-03-01 18:26:50|45896.3|45876.3|45893.9|45873.9|45896.3|45876.3|45893.9|45873.9|0
1646159220000|2022-03-01 18:27:00|45891.5|45871.5|45893.8|45873.8|45893.9|45873.9|45888.9|45868.9|9
1646159230000|2022-03-01 18:27:10|45893.9|45873.9|45894|45874|45896.4|45876.4|45893.8|45873.8|0
1646159240000|2022-03-01 18:27:20|45893.9|45873.9|45898.9|45878.9|45898.9|45878.9|45893.9|45873.9|3
1646159250000|2022-03-01 18:27:30|45896.4|45876.4|45901.4|45881.4|45901.5|45881.5|45896.4|45876.4|4
1646159260000|2022-03-01 18:27:40|45898.9|45878.9|45901.4|45881.4|45903.8|45883.8|45898.9|45878.9|0
1646159270000|2022-03-01 18:27:50|45898.9|45878.9|45898.9|45878.9|45901.4|45881.4|45898.9|45878.9|2
1646159280000|2022-03-01 18:28:00|45901.4|45881.4|45898.9|45878.9|45901.4|45881.4|45898.9|45878.9|2
1646159290000|2022-03-01 18:28:10|45896.5|45876.5|45901.3|45881.3|45901.3|45881.3|45896.4|45876.4|6
1646159300000|2022-03-01 18:28:20|45898.9|45878.9|45898.8|45878.8|45898.9|45878.9|45898.8|45878.8|3
1646159310000|2022-03-01 18:28:30|45896.3|45876.3|45891.3|45871.3|45896.3|45876.3|45891.3|45871.3|1
1646159320000|2022-03-01 18:28:40|45893.8|45873.8|45891.3|45871.3|45893.8|45873.8|45891.3|45871.3|0
1646159330000|2022-03-01 18:28:50|45893.8|45873.8|45893.9|45873.9|45893.9|45873.9|45891.3|45871.3|1
1646159340000|2022-03-01 18:29:00|45896.4|45876.4|45901.3|45881.3|45901.3|45881.3|45896.4|45876.4|4
1646159350000|2022-03-01 18:29:10|45903.8|45883.8|45901.4|45881.4|45906.4|45886.4|45901.4|45881.4|4
1646159360000|2022-03-01 18:29:20|45899|45879|45903.9|45883.9|45903.9|45883.9|45899|45879|4
1646159370000|2022-03-01 18:29:30|45903.8|45883.8|45901.4|45881.4|45903.8|45883.8|45901.4|45881.4|5
1646159380000|2022-03-01 18:29:40|45898.9|45878.9|45903.8|45883.8|45903.9|45883.9|45898.9|45878.9|0
1646159390000|2022-03-01 18:29:50|45901.4|45881.4|45898.9|45878.9|45903.8|45883.8|45896.4|45876.4|0
1646159400000|2022-03-01 18:30:00|45896.4|45876.4|45923.9|45903.9|45923.9|45903.9|45896.4|45876.4|25
1646159410000|2022-03-01 18:30:10|45926.3|45906.3|45968.9|45948.9|45968.9|45948.9|45926.3|45906.3|21
1646159420000|2022-03-01 18:30:20|45966.4|45946.4|45976.4|45956.4|45978.9|45958.9|45966.4|45946.4|6
1646159430000|2022-03-01 18:30:30|45978.8|45958.8|45976.4|45956.4|45981.3|45961.3|45973.9|45953.9|8
1646159440000|2022-03-01 18:30:40|45978.8|45958.8|45964.4|45944.4|45978.9|45958.9|45964.4|45944.4|12
1646159450000|2022-03-01 18:30:50|45966.8|45946.8|45964.2|45944.2|45966.8|45946.8|45964.2|45944.2|2
1646159460000|2022-03-01 18:31:00|45961.8|45941.8|45964.2|45944.2|45966.5|45946.5|45961.8|45941.8|9
1646159470000|2022-03-01 18:31:10|45961.8|45941.8|45961.7|45941.7|45961.8|45941.8|45961.7|45941.7|0
1646159480000|2022-03-01 18:31:20|45966.5|45946.5|45966.7|45946.7|45969|45949|45966.5|45946.5|5
1646159490000|2022-03-01 18:31:30|45966.5|45946.5|45976.4|45956.4|45976.4|45956.4|45966.5|45946.5|1
1646159500000|2022-03-01 18:31:40|45974|45954|45966.5|45946.5|45978.9|45958.9|45966.5|45946.5|2
1646159510000|2022-03-01 18:31:50|45969|45949|45966.4|45946.4|45969|45949|45964.2|45944.2|6
1646159520000|2022-03-01 18:32:00|45968.9|45948.9|45959.3|45939.3|45968.9|45948.9|45959.3|45939.3|5
1646159530000|2022-03-01 18:32:10|45959|45939|45959|45939|45961.5|45941.5|45959|45939|1
1646159540000|2022-03-01 18:32:20|45961.5|45941.5|45953.8|45933.8|45961.5|45941.5|45953.8|45933.8|8
1646159550000|2022-03-01 18:32:30|||||||||1
1646159560000|2022-03-01 18:32:40|45951.4|45931.4|45948.9|45928.9|45951.4|45931.4|45948.9|45928.9|1
1646159580000|2022-03-01 18:33:00|45946.4|45926.4|45941.4|45921.4|45948.9|45928.9|45941.4|45921.4|2
1646159590000|2022-03-01 18:33:10|45943.8|45923.8|45946.4|45926.4|45946.4|45926.4|45941.4|45921.4|4
1646159600000|2022-03-01 18:33:20|45944|45924|45948.9|45928.9|45948.9|45928.9|45943.9|45923.9|0
1646159610000|2022-03-01 18:33:30|45951.4|45931.4|45951.4|45931.4|45953.8|45933.8|45951.4|45931.4|1
1646159620000|2022-03-01 18:33:40|45953.8|45933.8|45953.9|45933.9|45956.4|45936.4|45953.8|45933.8|2
1646159630000|2022-03-01 18:33:50|45956.4|45936.4|45956.4|45936.4|45956.4|45936.4|45953.9|45933.9|8
1646159640000|2022-03-01 18:34:00|45958.9|45938.9|45951.4|45931.4|45958.9|45938.9|45951.3|45931.3|6
1646159650000|2022-03-01 18:34:10|45953.9|45933.9|45953.9|45933.9|45953.9|45933.9|45953.9|45933.9|0
1646159660000|2022-03-01 18:34:20|45951.4|45931.4|45946.4|45926.4|45953.9|45933.9|45946.4|45926.4|0
1646159670000|2022-03-01 18:34:30|45948.9|45928.9|45943.9|45923.9|45948.9|45928.9|45943.9|45923.9|2
1646159680000|2022-03-01 18:34:40|45941.4|45921.4|45931.4|45911.4|45943.8|45923.8|45928.9|45908.9|5
1646159690000|2022-03-01 18:34:50|45929|45909|45933.9|45913.9|45936.4|45916.4|45928.9|45908.9|1
1646159700000|2022-03-01 18:35:00|45928.9|45908.9|45906.4|45886.4|45928.9|45908.9|45906.4|45886.4|10
1646159710000|2022-03-01 18:35:10|45904|45884|45903.9|45883.9|45904|45884|45898.9|45878.9|2
1646159720000|2022-03-01 18:35:20|45906.4|45886.4|45913.8|45893.8|45913.8|45893.8|45903.9|45883.9|5
1646159730000|2022-03-01 18:35:30|45911.4|45891.4|45913.9|45893.9|45913.9|45893.9|45911.4|45891.4|1
1646159740000|2022-03-01 18:35:40|45918.9|45898.9|45936.4|45916.4|45936.4|45916.4|45916.5|45896.5|17
1646159750000|2022-03-01 18:35:50|45938.9|45918.9|45929|45909|45941.4|45921.4|45929|45909|10
1646159760000|2022-03-01 18:36:00|45928.8|45908.8|45923.9|45903.9|45928.8|45908.8|45921.4|45901.4|3
1646159780000|2022-03-01 18:36:20|45926.4|45906.4|45923.9|45903.9|45928.8|45908.8|45923.9|45903.9|3
1646159790000|2022-03-01 18:36:30|45923.8|45903.8|45916.5|45896.5|45923.9|45903.9|45916.5|45896.5|1
1646159800000|2022-03-01 18:36:40|45914.2|45894.2|45909|45889|45916.4|45896.4|45909|45889|1
1646159810000|2022-03-01 18:36:50|45906.4|45886.4|45901.5|45881.5|45906.4|45886.4|45896.5|45876.5|7
1646159820000|2022-03-01 18:37:00|45903.8|45883.8|45903.9|45883.9|45906.4|45886.4|45901.4|45881.4|6
1646159830000|2022-03-01 18:37:10|45906.3|45886.3|45906.4|45886.4|45906.4|45886.4|45906.3|45886.3|1
1646159840000|2022-03-01 18:37:20|45913.5|45893.5|45923.9|45903.9|45923.9|45903.9|45911.2|45891.2|17
1646159850000|2022-03-01 18:37:30|45923.8|45903.8|45928.9|45908.9|45933.9|45913.9|45923.8|45903.8|11
1646159860000|2022-03-01 18:37:40|45931.4|45911.4|45931.3|45911.3|45931.4|45911.4|45928.9|45908.9|0
1646159870000|2022-03-01 18:37:50|45928.9|45908.9|45923.9|45903.9|45931.4|45911.4|45921.4|45901.4|6
1646159880000|2022-03-01 18:38:00|45923.8|45903.8|45936.4|45916.4|45936.4|45916.4|45916.5|45896.5|8
1646159890000|2022-03-01 18:38:10|45933.9|45913.9|45939|45919|45941.4|45921.4|45933.9|45913.9|1
1646159900000|2022-03-01 18:38:20|45938.9|45918.9|45928.8|45908.8|45938.9|45918.9|45928.8|45908.8|0
1646159910000|2022-03-01 18:38:30|45928.7|45908.7|45928.9|45908.9|45928.9|45908.9|45923.9|45903.9|81
1646159920000|2022-03-01 18:38:40|45929|45909|45946.7|45926.7|45946.7|45926.7|45929|45909|3
1646159930000|2022-03-01 18:38:50|45944.2|45924.2|45946.5|45926.5|45946.7|45926.7|45944.2|45924.2|1
1646159940000|2022-03-01 18:39:00|45944.2|45924.2|45946.4|45926.4|45946.4|45926.4|45944|45924|1
1646159950000|2022-03-01 18:39:10|45943.9|45923.9|45941.4|45921.4|45943.9|45923.9|45941.4|45921.4|0
1646159960000|2022-03-01 18:39:20|45938.9|45918.9|45938.9|45918.9|45938.9|45918.9|45936.4|45916.4|4
1646159980000|2022-03-01 18:39:40|45936.4|45916.4|45946.4|45926.4|45946.4|45926.4|45936.4|45916.4|1
1646159990000|2022-03-01 18:39:50|45943.9|45923.9|45948.9|45928.9|45948.9|45928.9|45943.9|45923.9|0
1646160000000|2022-03-01 18:40:00|45943.9|45923.9|45943.9|45923.9|45943.9|45923.9|45941.4|45921.4|2
1646160010000|2022-03-01 18:40:10|45941.5|45921.5|45946.4|45926.4|45946.4|45926.4|45941.4|45921.4|1
1646160020000|2022-03-01 18:40:20|45946.5|45926.5|45948.9|45928.9|45953.9|45933.9|45946.5|45926.5|0
1646160030000|2022-03-01 18:40:30|45951.3|45931.3|45953.9|45933.9|45956.4|45936.4|45948.9|45928.9|11
1646160040000|2022-03-01 18:40:40|45953.7|45933.7|45941.4|45921.4|45953.9|45933.9|45938.9|45918.9|1
1646160050000|2022-03-01 18:40:50|45943.8|45923.8|45946.4|45926.4|45946.4|45926.4|45941.5|45921.5|0
1646160060000|2022-03-01 18:41:00|45958.9|45938.9|45963.8|45943.8|45963.9|45943.9|45958.9|45938.9|4
1646160070000|2022-03-01 18:41:10|45963.9|45943.9|45966.4|45946.4|45966.4|45946.4|45963.9|45943.9|3
1646160080000|2022-03-01 18:41:20|45964|45944|45966.4|45946.4|45966.5|45946.5|45963.9|45943.9|1
1646160090000|2022-03-01 18:41:30|45971.2|45951.2|45976.4|45956.4|45976.4|45956.4|45966.5|45946.5|11
1646160100000|2022-03-01 18:41:40|45981.4|45961.4|45983.9|45963.9|45988.9|45968.9|45978.9|45958.9|7
1646160110000|2022-03-01 18:41:50|45976.5|45956.5|45976.3|45956.3|45978.9|45958.9|45973.9|45953.9|4
1646160120000|2022-03-01 18:42:00|45978.9|45958.9|45963.9|45943.9|45978.9|45958.9|45963.9|45943.9|7
1646160130000|2022-03-01 18:42:10|45963.8|45943.8|45958.9|45938.9|45963.9|45943.9|45958.9|45938.9|3
1646160140000|2022-03-01 18:42:20|45956.4|45936.4|45953.9|45933.9|45956.4|45936.4|45953.9|45933.9|6
1646160150000|2022-03-01 18:42:30|45951.4|45931.4|45938.9|45918.9|45951.4|45931.4|45938.9|45918.9|0
1646160160000|2022-03-01 18:42:40|45938.8|45918.8|45933.9|45913.9|45938.8|45918.8|45933.9|45913.9|1
1646160170000|2022-03-01 18:42:50|45931.5|45911.5|45928.9|45908.9|45931.5|45911.5|45926.5|45906.5|5
1646160180000|2022-03-01 18:43:00|45926.5|45906.5|45933.9|45913.9|45938.9|45918.9|45926.5|45906.5|9
1646160190000|2022-03-01 18:43:10|45936.3|45916.3|45936.4|45916.4|45936.4|45916.4|45928.9|45908.9|17
1646160200000|2022-03-01 18:43:20|45933.9|45913.9|45943.9|45923.9|45943.9|45923.9|45933.9|45913.9|5
1646160210000|2022-03-01 18:43:30|45946.3|45926.3|45954|45934|45956.4|45936.4|45946.3|45926.3|3
1646160220000|2022-03-01 18:43:40|45953.9|45933.9|45951.3|45931.3|45953.9|45933.9|45948.8|45928.8|4
1646160230000|2022-03-01 18:43:50|45951.2|45931.2|45931.3|45911.3|45951.2|45931.2|45931.3|45911.3|4
1646160240000|2022-03-01 18:44:00|45928.9|45908.9|45931.4|45911.4|45933.9|45913.9|45928.9|45908.9|8
1646160250000|2022-03-01 18:44:10|45933.9|45913.9|45941.5|45921.5|45941.5|45921.5|45933.9|45913.9|3
1646160260000|2022-03-01 18:44:20|45941.4|45921.4|45946.4|45926.4|45946.4|45926.4|45941.4|45921.4|1
1646160270000|2022-03-01 18:44:30|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|1
1646160280000|2022-03-01 18:44:40|||||||||1
1646160290000|2022-03-01 18:44:50|45946.5|45926.5|45941.4|45921.4|45948.9|45928.9|45941.4|45921.4|0
1646160300000|2022-03-01 18:45:00|45941.3|45921.3|45946.4|45926.4|45946.4|45926.4|45936.5|45916.5|7
1646160310000|2022-03-01 18:45:10|45943.9|45923.9|45946.4|45926.4|45946.4|45926.4|45943.9|45923.9|0
1646160320000|2022-03-01 18:45:20|45948.9|45928.9|45946.5|45926.5|45956.3|45936.3|45946.4|45926.4|11
1646160330000|2022-03-01 18:45:30|45946.4|45926.4|45953.9|45933.9|45956.3|45936.3|45946.4|45926.4|3
1646160340000|2022-03-01 18:45:40|45951.5|45931.5|45948.9|45928.9|45951.5|45931.5|45946.4|45926.4|0
1646160350000|2022-03-01 18:45:50|45951.3|45931.3|45948.9|45928.9|45951.3|45931.3|45948.9|45928.9|0
1646160360000|2022-03-01 18:46:00|45948.8|45928.8|45941.4|45921.4|45948.8|45928.8|45939|45919|7
1646160370000|2022-03-01 18:46:10|45938.9|45918.9|45938.9|45918.9|45941.3|45921.3|45938.9|45918.9|7
1646160380000|2022-03-01 18:46:20|45938.8|45918.8|45933.9|45913.9|45938.8|45918.8|45931.4|45911.4|1
1646160390000|2022-03-01 18:46:30|45936.3|45916.3|45943.9|45923.9|45946.3|45926.3|45933.9|45913.9|0
1646160400000|2022-03-01 18:46:40|45946.3|45926.3|45943.8|45923.8|45946.3|45926.3|45943.8|45923.8|0
1646160410000|2022-03-01 18:46:50|45946.2|45926.2|45946.4|45926.4|45946.4|45926.4|45943.8|45923.8|1
1646160420000|2022-03-01 18:47:00|45948.8|45928.8|45951.3|45931.3|45953.9|45933.9|45948.8|45928.8|6
1646160440000|2022-03-01 18:47:20|45948.9|45928.9|45948.9|45928.9|45948.9|45928.9|45946.5|45926.5|2
1646160450000|2022-03-01 18:47:30|45946.5|45926.5|45943.9|45923.9|45948.9|45928.9|45943.8|45923.8|0
1646160460000|2022-03-01 18:47:40|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|0
1646160470000|2022-03-01 18:47:50|45943.8|45923.8|45946.4|45926.4|45946.4|45926.4|45943.8|45923.8|0
1646160480000|2022-03-01 18:48:00|45948.8|45928.8|45948.9|45928.9|45948.9|45928.9|45948.8|45928.8|6
1646160490000|2022-03-01 18:48:10|45943.9|45923.9|45936.4|45916.4|45946.4|45926.4|45936.4|45916.4|1
1646160500000|2022-03-01 18:48:20|45936.3|45916.3|45933.9|45913.9|45936.3|45916.3|45931.4|45911.4|0
1646160510000|2022-03-01 18:48:30|45938.9|45918.9|45918.9|45898.9|45938.9|45918.9|45918.9|45898.9|9
1646160520000|2022-03-01 18:48:40|45916.5|45896.5|45913.9|45893.9|45916.5|45896.5|45909|45889|2
1646160530000|2022-03-01 18:48:50|45911.4|45891.4|45911.4|45891.4|45913.9|45893.9|45908.9|45888.9|0
1646160540000|2022-03-01 18:49:00|45908.9|45888.9|45918.9|45898.9|45918.9|45898.9|45908.9|45888.9|7
1646160550000|2022-03-01 18:49:10|45916.5|45896.5|45921.3|45901.3|45921.4|45901.4|45916.5|45896.5|1
1646160560000|2022-03-01 18:49:20|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|2
1646160570000|2022-03-01 18:49:30|45918.9|45898.9|45918.9|45898.9|45921.4|45901.4|45916.4|45896.4|6
1646160580000|2022-03-01 18:49:40|45921.4|45901.4|45918.9|45898.9|45923.9|45903.9|45918.9|45898.9|0
1646160590000|2022-03-01 18:49:50|45916.5|45896.5|45916.4|45896.4|45918.9|45898.9|45916.4|45896.4|1
1646160600000|2022-03-01 18:50:00|45913.9|45893.9|45913.9|45893.9|45916.3|45896.3|45911.4|45891.4|4
1646160610000|2022-03-01 18:50:10|45913.8|45893.8|45911.4|45891.4|45913.8|45893.8|45906.4|45886.4|11
1646160620000|2022-03-01 18:50:20|45916.3|45896.3|45921.4|45901.4|45921.4|45901.4|45916.3|45896.3|2
1646160630000|2022-03-01 18:50:30|45918.9|45898.9|45921.4|45901.4|45921.4|45901.4|45916.4|45896.4|4
1646160640000|2022-03-01 18:50:40|45918.9|45898.9|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|0
1646160650000|2022-03-01 18:50:50|45923.9|45903.9|45936.4|45916.4|45936.4|45916.4|45923.9|45903.9|4
1646160660000|2022-03-01 18:51:00|45936.5|45916.5|45941.4|45921.4|45943.9|45923.9|45936.5|45916.5|2
1646160670000|2022-03-01 18:51:10|45938.9|45918.9|45936.4|45916.4|45943.9|45923.9|45936.4|45916.4|0
1646160680000|2022-03-01 18:51:20|45934|45914|45936.4|45916.4|45936.4|45916.4|45931.5|45911.5|1
1646160690000|2022-03-01 18:51:30|45934|45914|45934|45914|45936.4|45916.4|45933.9|45913.9|1
1646160700000|2022-03-01 18:51:40|45936.3|45916.3|45936.5|45916.5|45939|45919|45933.9|45913.9|3
1646160710000|2022-03-01 18:51:50|45938.8|45918.8|45931.4|45911.4|45938.8|45918.8|45931.4|45911.4|6
1646160720000|2022-03-01 18:52:00|45928.9|45908.9|45928.9|45908.9|45931.4|45911.4|45928.9|45908.9|0
1646160730000|2022-03-01 18:52:10|45929|45909|45928.9|45908.9|45931.4|45911.4|45926.5|45906.5|3
1646160740000|2022-03-01 18:52:20|45928.8|45908.8|45928.9|45908.9|45928.9|45908.9|45926.4|45906.4|1
1646160750000|2022-03-01 18:52:30|45926.4|45906.4|45926.5|45906.5|45928.9|45908.9|45926.4|45906.4|3
1646160760000|2022-03-01 18:52:40|45926.4|45906.4|45923.9|45903.9|45926.4|45906.4|45923.9|45903.9|0
1646160780000|2022-03-01 18:53:00|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45918.9|45898.9|4
1646160790000|2022-03-01 18:53:10|||||||||6
1646160800000|2022-03-01 18:53:20|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|6
1646160810000|2022-03-01 18:53:30|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|0
1646160820000|2022-03-01 18:53:40|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|0
1646160830000|2022-03-01 18:53:50|45921.5|45901.5|45923.9|45903.9|45923.9|45903.9|45921.4|45901.4|1
1646160850000|2022-03-01 18:54:10|||||||||3
1646160860000|2022-03-01 18:54:20|45928.9|45908.9|45943.9|45923.9|45943.9|45923.9|45928.9|45908.9|3
1646160870000|2022-03-01 18:54:30|45939.2|45919.2|45946.4|45926.4|45946.4|45926.4|45939.2|45919.2|1
1646160880000|2022-03-01 18:54:40|45943.9|45923.9|45956.4|45936.4|45958.8|45938.8|45943.9|45923.9|4
1646160890000|2022-03-01 18:54:50|45951.4|45931.4|45956.4|45936.4|45956.4|45936.4|45951.4|45931.4|0
1646160900000|2022-03-01 18:55:00|45953.9|45933.9|45938.9|45918.9|45953.9|45933.9|45936.3|45916.3|14
1646160910000|2022-03-01 18:55:10|45941.3|45921.3|45959|45939|45961.5|45941.5|45941.3|45921.3|9
1646160920000|2022-03-01 18:55:20|45961.3|45941.3|45956.5|45936.5|45961.4|45941.4|45956.4|45936.4|0
1646160930000|2022-03-01 18:55:30|45954.2|45934.2|45948.9|45928.9|45956.4|45936.4|45948.9|45928.9|5
1646160940000|2022-03-01 18:55:40|45951.4|45931.4|45948.8|45928.8|45951.4|45931.4|45948.8|45928.8|1
1646160950000|2022-03-01 18:55:50|45946.4|45926.4|45946.3|45926.3|45946.4|45926.4|45943.9|45923.9|6
1646160960000|2022-03-01 18:56:00|45943.8|45923.8|45931.3|45911.3|45946.2|45926.2|45931.3|45911.3|7
1646160970000|2022-03-01 18:56:10|45928.9|45908.9|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|16
1646160980000|2022-03-01 18:56:20|45924|45904|45928.9|45908.9|45931.4|45911.4|45923.9|45903.9|1
1646160990000|2022-03-01 18:56:30|45931.4|45911.4|45933.9|45913.9|45936.4|45916.4|45928.9|45908.9|1
1646161000000|2022-03-01 18:56:40|45936.3|45916.3|45936.4|45916.4|45938.9|45918.9|45936.3|45916.3|1
1646161010000|2022-03-01 18:56:50|45938.8|45918.8|45926.5|45906.5|45938.8|45918.8|45926.5|45906.5|9
1646161020000|2022-03-01 18:57:00|45926.4|45906.4|45931.3|45911.3|45931.3|45911.3|45923.9|45903.9|0
1646161030000|2022-03-01 18:57:10|45928.9|45908.9|45931.3|45911.3|45933.9|45913.9|45926.4|45906.4|2
1646161040000|2022-03-01 18:57:20|45928.9|45908.9|45926.4|45906.4|45928.9|45908.9|45926.4|45906.4|0
1646161060000|2022-03-01 18:57:40|45928.9|45908.9|45923.9|45903.9|45928.9|45908.9|45923.9|45903.9|7
1646161070000|2022-03-01 18:57:50|45923.8|45903.8|45923.9|45903.9|45923.9|45903.9|45918.9|45898.9|4
1646161080000|2022-03-01 18:58:00|45923.8|45903.8|45923.8|45903.8|45923.9|45903.9|45923.8|45903.8|1
1646161090000|2022-03-01 18:58:10|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|45923.8|45903.8|1
1646161100000|2022-03-01 18:58:20|45933.8|45913.8|45938.9|45918.9|45938.9|45918.9|45933.8|45913.8|12
1646161110000|2022-03-01 18:58:30|45946.2|45926.2|45948.7|45928.7|45951|45931|45943.8|45923.8|25
1646161120000|2022-03-01 18:58:40|45946.2|45926.2|45951.2|45931.2|45953.5|45933.5|45946.2|45926.2|16
1646161130000|2022-03-01 18:58:50|45948.8|45928.8|45953.7|45933.7|45953.7|45933.7|45948.8|45928.8|4
1646161140000|2022-03-01 18:59:00|45956|45936|45963.7|45943.7|45963.7|45943.7|45956|45936|8
1646161150000|2022-03-01 18:59:10|45963.5|45943.5|45963.5|45943.5|45963.5|45943.5|45963.5|45943.5|1
1646161160000|2022-03-01 18:59:20|45963.7|45943.7|45958.7|45938.7|45963.7|45943.7|45958.7|45938.7|6
1646161170000|2022-03-01 18:59:30|45961.3|45941.3|45921.3|45901.3|45963.7|45943.7|45921.3|45901.3|71
1646161180000|2022-03-01 18:59:40|45921.2|45901.2|45928.7|45908.7|45928.7|45908.7|45921.2|45901.2|4
1646161190000|2022-03-01 18:59:50|45926.2|45906.2|45926.2|45906.2|45928.7|45908.7|45926.2|45906.2|0
1646161200000|2022-03-01 19:00:00|45923.8|45903.8|45923.7|45903.7|45923.8|45903.8|45918.8|45898.8|12
1646161210000|2022-03-01 19:00:10|45926|45906|45923.7|45903.7|45926.2|45906.2|45923.7|45903.7|1
1646161220000|2022-03-01 19:00:20|45921.3|45901.3|45908.7|45888.7|45921.3|45901.3|45908.7|45888.7|7
1646161230000|2022-03-01 19:00:30|45908.5|45888.5|45898.7|45878.7|45908.5|45888.5|45898.7|45878.7|6
1646161240000|2022-03-01 19:00:40|45896.3|45876.3|45901.2|45881.2|45901.2|45881.2|45896.2|45876.2|7
1646161250000|2022-03-01 19:00:50|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|1
1646161260000|2022-03-01 19:01:00|45901.2|45881.2|45868.7|45848.7|45901.2|45881.2|45868.7|45848.7|28
1646161270000|2022-03-01 19:01:10|45866.2|45846.2|45868.7|45848.7|45871.2|45851.2|45866.2|45846.2|4
1646161280000|2022-03-01 19:01:20|45866.3|45846.3|45868.7|45848.7|45873.5|45853.5|45866.2|45846.2|15
1646161290000|2022-03-01 19:01:30|45871|45851|45871|45851|45871|45851|45871|45851|0
1646161300000|2022-03-01 19:01:40|45873.5|45853.5|45878.7|45858.7|45878.7|45858.7|45871|45851|5
1646161310000|2022-03-01 19:01:50|45881.2|45861.2|45878.7|45858.7|45881.2|45861.2|45878.7|45858.7|1
1646161320000|2022-03-01 19:02:00|45878.5|45858.5|45883.7|45863.7|45883.7|45863.7|45876.2|45856.2|8
1646161330000|2022-03-01 19:02:10|45881.2|45861.2|45868.9|45848.9|45881.2|45861.2|45868.9|45848.9|6
1646161340000|2022-03-01 19:02:20|45871.3|45851.3|45863.7|45843.7|45876.2|45856.2|45863.7|45843.7|4
1646161350000|2022-03-01 19:02:30|45861.2|45841.2|45858.7|45838.7|45861.2|45841.2|45853.8|45833.8|9
1646161360000|2022-03-01 19:02:40|45861.2|45841.2|45866.2|45846.2|45866.2|45846.2|45861.2|45841.2|5
1646161370000|2022-03-01 19:02:50|45868.7|45848.7|45868.7|45848.7|45873.5|45853.5|45868.7|45848.7|7
1646161380000|2022-03-01 19:03:00|||||||||1
1646161390000|2022-03-01 19:03:10|||||||||1
1646161400000|2022-03-01 19:03:20|45866|45846|45863.7|45843.7|45866|45846|45861.2|45841.2|7
1646161410000|2022-03-01 19:03:30|45868.4|45848.4|45868.5|45848.5|45868.5|45848.5|45866|45846|10
1646161420000|2022-03-01 19:03:40|45866.2|45846.2|45881.2|45861.2|45881.2|45861.2|45866|45846|3
1646161430000|2022-03-01 19:03:50|45878.7|45858.7|45883.5|45863.5|45883.5|45863.5|45878.7|45858.7|2
1646161440000|2022-03-01 19:04:00|45883.7|45863.7|45883.7|45863.7|45883.7|45863.7|45881.2|45861.2|0
1646161450000|2022-03-01 19:04:10|45881.3|45861.3|45883.7|45863.7|45883.7|45863.7|45881.2|45861.2|14
1646161460000|2022-03-01 19:04:20|45881.2|45861.2|45881.2|45861.2|45886.2|45866.2|45881.2|45861.2|10
1646161470000|2022-03-01 19:04:30|45878.7|45858.7|45873.9|45853.9|45881.2|45861.2|45873.9|45853.9|6
1646161480000|2022-03-01 19:04:40|45876.3|45856.3|45876.4|45856.4|45876.4|45856.4|45876.3|45856.3|3
1646161490000|2022-03-01 19:04:50|45881.4|45861.4|45883.8|45863.8|45886.2|45866.2|45881.4|45861.4|10
1646161500000|2022-03-01 19:05:00|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|45886.3|45866.3|0
1646161510000|2022-03-01 19:05:10|45888.7|45868.7|45886.3|45866.3|45888.7|45868.7|45886.3|45866.3|1
1646161520000|2022-03-01 19:05:20|45883.8|45863.8|45883.8|45863.8|45883.8|45863.8|45881.3|45861.3|0
1646161530000|2022-03-01 19:05:30|45883.9|45863.9|45886.3|45866.3|45886.4|45866.4|45883.9|45863.9|5
1646161540000|2022-03-01 19:05:40|45881.4|45861.4|45881.5|45861.5|45881.5|45861.5|45879|45859|10
1646161550000|2022-03-01 19:05:50|45879|45859|45883.9|45863.9|45883.9|45863.9|45878.9|45858.9|0
1646161560000|2022-03-01 19:06:00|45883.8|45863.8|45883.9|45863.9|45883.9|45863.9|45878.9|45858.9|6
1646161570000|2022-03-01 19:06:10|45883.8|45863.8|45878.9|45858.9|45883.8|45863.8|45878.9|45858.9|0
1646161580000|2022-03-01 19:06:20|45881.4|45861.4|45881.4|45861.4|45881.4|45861.4|45878.9|45858.9|4
1646161590000|2022-03-01 19:06:30|45878.9|45858.9|45881.4|45861.4|45881.4|45861.4|45878.9|45858.9|0
1646161600000|2022-03-01 19:06:40|45881.3|45861.3|45878.9|45858.9|45881.4|45861.4|45878.9|45858.9|0
1646161610000|2022-03-01 19:06:50|45883.9|45863.9|45886.4|45866.4|45888.8|45868.8|45878.9|45858.9|2
1646161620000|2022-03-01 19:07:00|45888.8|45868.8|45878.9|45858.9|45888.8|45868.8|45878.9|45858.9|3
1646161630000|2022-03-01 19:07:10|45876.4|45856.4|45878.9|45858.9|45881.4|45861.4|45876.4|45856.4|0
1646161640000|2022-03-01 19:07:20|45881.4|45861.4|45878.9|45858.9|45881.4|45861.4|45878.9|45858.9|0
1646161650000|2022-03-01 19:07:30|45876.4|45856.4|45878.9|45858.9|45883.9|45863.9|45876.4|45856.4|4
1646161660000|2022-03-01 19:07:40|45881.4|45861.4|45881.4|45861.4|45881.4|45861.4|45878.9|45858.9|9
1646161670000|2022-03-01 19:07:50|45878.9|45858.9|45883.9|45863.9|45883.9|45863.9|45878.9|45858.9|2
1646161680000|2022-03-01 19:08:00|45886.3|45866.3|45891.4|45871.4|45893.9|45873.9|45886.3|45866.3|11
1646161690000|2022-03-01 19:08:10|45891.5|45871.5|45893.8|45873.8|45893.9|45873.9|45888.9|45868.9|1
1646161700000|2022-03-01 19:08:20|45888.9|45868.9|45886.4|45866.4|45893.9|45873.9|45886.4|45866.4|3
1646161710000|2022-03-01 19:08:30|45888.8|45868.8|45886.3|45866.3|45888.8|45868.8|45883.9|45863.9|0
1646161720000|2022-03-01 19:08:40|45883.9|45863.9|45891.2|45871.2|45891.2|45871.2|45883.9|45863.9|5
1646161730000|2022-03-01 19:08:50|45891.3|45871.3|45888.9|45868.9|45891.3|45871.3|45888.9|45868.9|3
1646161740000|2022-03-01 19:09:00|45888.8|45868.8|45886.4|45866.4|45888.9|45868.9|45886.4|45866.4|1
1646161760000|2022-03-01 19:09:20|45884|45864|45888.9|45868.9|45888.9|45868.9|45884|45864|5
1646161770000|2022-03-01 19:09:30|45886.4|45866.4|45883.9|45863.9|45886.4|45866.4|45883.9|45863.9|2
1646161780000|2022-03-01 19:09:40|45881.5|45861.5|45883.9|45863.9|45883.9|45863.9|45881.4|45861.4|0
1646161790000|2022-03-01 19:09:50|45881.4|45861.4|45881.3|45861.3|45881.4|45861.4|45878.9|45858.9|1
1646161800000|2022-03-01 19:10:00|45878.8|45858.8|45881.4|45861.4|45881.4|45861.4|45876.4|45856.4|8
1646161810000|2022-03-01 19:10:10|45881.3|45861.3|45878.8|45858.8|45881.4|45861.4|45876.4|45856.4|16
1646161820000|2022-03-01 19:10:20|45881.3|45861.3|45881.4|45861.4|45881.4|45861.4|45878.8|45858.8|1
1646161830000|2022-03-01 19:10:30|45881.3|45861.3|45876.4|45856.4|45881.4|45861.4|45876.4|45856.4|0
1646161840000|2022-03-01 19:10:40|45876.5|45856.5|45881.4|45861.4|45881.4|45861.4|45876.5|45856.5|1
1646161850000|2022-03-01 19:10:50|45878.9|45858.9|45878.9|45858.9|45881.4|45861.4|45878.9|45858.9|4
1646161860000|2022-03-01 19:11:00|45883.8|45863.8|45869.1|45849.1|45883.8|45863.8|45869.1|45849.1|4
1646161870000|2022-03-01 19:11:10|45866.6|45846.6|45856.4|45836.4|45866.6|45846.6|45854|45834|0
1646161880000|2022-03-01 19:11:20|45854|45834|45831.4|45811.4|45856.4|45836.4|45831.4|45811.4|16
1646161890000|2022-03-01 19:11:30|45828.9|45808.9|45826.4|45806.4|45828.9|45808.9|45826.4|45806.4|4
1646161900000|2022-03-01 19:11:40|45828.9|45808.9|45828.9|45808.9|45831.4|45811.4|45826.5|45806.5|4
1646161910000|2022-03-01 19:11:50|45831.3|45811.3|45823.8|45803.8|45831.3|45811.3|45823.8|45803.8|10
1646161920000|2022-03-01 19:12:00|45821.4|45801.4|45798.9|45778.9|45821.4|45801.4|45796.4|45776.4|11
1646161930000|2022-03-01 19:12:10|45796.5|45776.5|45813.9|45793.9|45813.9|45793.9|45796.5|45776.5|6
1646161940000|2022-03-01 19:12:20|45816.4|45796.4|45813.9|45793.9|45816.4|45796.4|45813.9|45793.9|2
1646161950000|2022-03-01 19:12:30|45811.4|45791.4|45818.9|45798.9|45818.9|45798.9|45811.4|45791.4|3
1646161960000|2022-03-01 19:12:40|45823.9|45803.9|45826.5|45806.5|45828.9|45808.9|45823.9|45803.9|0
1646161970000|2022-03-01 19:12:50|45826.4|45806.4|45828.8|45808.8|45828.9|45808.9|45826.4|45806.4|4
1646161980000|2022-03-01 19:13:00|45831.3|45811.3|45826.4|45806.4|45831.3|45811.3|45826.4|45806.4|0
1646161990000|2022-03-01 19:13:10|45828.8|45808.8|45831.3|45811.3|45831.3|45811.3|45828.8|45808.8|0
1646162000000|2022-03-01 19:13:20|45828.9|45808.9|45821.4|45801.4|45831.4|45811.4|45821.4|45801.4|0
1646162010000|2022-03-01 19:13:30|45821.3|45801.3|45808.9|45788.9|45821.3|45801.3|45808.9|45788.9|3
1646162020000|2022-03-01 19:13:40|45811.4|45791.4|45818.8|45798.8|45818.8|45798.8|45808.9|45788.9|4
1646162030000|2022-03-01 19:13:50|45818.9|45798.9|45828.8|45808.8|45828.8|45808.8|45818.9|45798.9|3
1646162040000|2022-03-01 19:14:00|45826.3|45806.3|45823.9|45803.9|45826.3|45806.3|45823.9|45803.9|4
1646162050000|2022-03-01 19:14:10|45818.9|45798.9|45816.4|45796.4|45818.9|45798.9|45813.9|45793.9|1
1646162060000|2022-03-01 19:14:20|45818.9|45798.9|45823.9|45803.9|45824|45804|45818.9|45798.9|4
1646162070000|2022-03-01 19:14:30|45826.4|45806.4|45823.9|45803.9|45826.4|45806.4|45823.9|45803.9|0
1646162080000|2022-03-01 19:14:40|45826.3|45806.3|45826.4|45806.4|45826.4|45806.4|45826.3|45806.3|0
1646162090000|2022-03-01 19:14:50|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|45823.9|45803.9|3
1646162100000|2022-03-01 19:15:00|45826.4|45806.4|45821.4|45801.4|45826.4|45806.4|45821.4|45801.4|2
1646162110000|2022-03-01 19:15:10|45819|45799|45808.9|45788.9|45819|45799|45808.9|45788.9|2
1646162120000|2022-03-01 19:15:20|45811.3|45791.3|45808.9|45788.9|45811.4|45791.4|45808.9|45788.9|0
1646162130000|2022-03-01 19:15:30|45803.9|45783.9|45796.4|45776.4|45803.9|45783.9|45796.4|45776.4|5
1646162140000|2022-03-01 19:15:40|45798.9|45778.9|45818.7|45798.7|45818.7|45798.7|45798.9|45778.9|7
1646162150000|2022-03-01 19:15:50|45818.9|45798.9|45821.4|45801.4|45821.4|45801.4|45818.9|45798.9|0
1646162160000|2022-03-01 19:16:00|45821.3|45801.3|45806.4|45786.4|45821.3|45801.3|45806.4|45786.4|0
1646162170000|2022-03-01 19:16:10|45803.9|45783.9|45803.9|45783.9|45806.4|45786.4|45803.9|45783.9|2
1646162180000|2022-03-01 19:16:20|45798.9|45778.9|45796.3|45776.3|45798.9|45778.9|45793.9|45773.9|7
1646162190000|2022-03-01 19:16:30|45793.9|45773.9|45788.9|45768.9|45798.8|45778.8|45788.9|45768.9|3
1646162210000|2022-03-01 19:16:50|45789.1|45769.1|45793.9|45773.9|45793.9|45773.9|45789.1|45769.1|10
1646162220000|2022-03-01 19:17:00|45791.5|45771.5|45768.8|45748.8|45793.9|45773.9|45768.8|45748.8|8
1646162230000|2022-03-01 19:17:10|45768.9|45748.9|45784|45764|45784|45764|45768.9|45748.9|3
1646162240000|2022-03-01 19:17:20|45789|45769|45791.4|45771.4|45791.4|45771.4|45789|45769|0
1646162250000|2022-03-01 19:17:30|45788.9|45768.9|45799|45779|45799|45779|45788.9|45768.9|6
1646162260000|2022-03-01 19:17:40|45801.5|45781.5|45806.3|45786.3|45808.9|45788.9|45801.4|45781.4|3
1646162270000|2022-03-01 19:17:50|45803.9|45783.9|45821.4|45801.4|45823.9|45803.9|45803.9|45783.9|9
1646162280000|2022-03-01 19:18:00|45823.8|45803.8|45808.9|45788.9|45823.8|45803.8|45808.9|45788.9|10
1646162290000|2022-03-01 19:18:10|45806.5|45786.5|45811.4|45791.4|45813.9|45793.9|45806.5|45786.5|1
1646162300000|2022-03-01 19:18:20|45808.9|45788.9|45808.9|45788.9|45811.4|45791.4|45806.4|45786.4|4
1646162310000|2022-03-01 19:18:30|45811.4|45791.4|45823.9|45803.9|45828.8|45808.8|45811.4|45791.4|9
1646162320000|2022-03-01 19:18:40|45821.5|45801.5|45814|45794|45821.5|45801.5|45813.9|45793.9|1
1646162330000|2022-03-01 19:18:50|45816.3|45796.3|45811.4|45791.4|45816.3|45796.3|45808.9|45788.9|0
1646162340000|2022-03-01 19:19:00|45808.9|45788.9|45811.4|45791.4|45811.4|45791.4|45808.9|45788.9|5
1646162350000|2022-03-01 19:19:10|45813.8|45793.8|45823.9|45803.9|45826.3|45806.3|45811.4|45791.4|8
1646162360000|2022-03-01 19:19:20|45821.4|45801.4|45821.4|45801.4|45826.4|45806.4|45818.9|45798.9|2
1646162370000|2022-03-01 19:19:30|45823.9|45803.9|45818.7|45798.7|45826.3|45806.3|45818.7|45798.7|6
1646162380000|2022-03-01 19:19:40|45813.9|45793.9|45821.4|45801.4|45823.9|45803.9|45813.9|45793.9|5
1646162390000|2022-03-01 19:19:50|45819|45799|45821.4|45801.4|45821.4|45801.4|45818.9|45798.9|4
1646162400000|2022-03-01 19:20:00|45823.9|45803.9|45831.4|45811.4|45833.9|45813.9|45818.9|45798.9|7
1646162410000|2022-03-01 19:20:10|45831.3|45811.3|45833.8|45813.8|45833.8|45813.8|45831.3|45811.3|9
1646162420000|2022-03-01 19:20:20|45831.4|45811.4|45831.3|45811.3|45834|45814|45828.9|45808.9|2
1646162430000|2022-03-01 19:20:30|45831.4|45811.4|45821.4|45801.4|45831.4|45811.4|45821.4|45801.4|1
1646162440000|2022-03-01 19:20:40|45823.8|45803.8|45808.8|45788.8|45823.9|45803.9|45808.8|45788.8|5
1646162450000|2022-03-01 19:20:50|45808.7|45788.7|45808.8|45788.8|45808.8|45788.8|45806.4|45786.4|1
1646162460000|2022-03-01 19:21:00|45806.4|45786.4|45791.4|45771.4|45806.4|45786.4|45791.4|45771.4|3
1646162470000|2022-03-01 19:21:10|45793.8|45773.8|45788.9|45768.9|45793.9|45773.9|45788.9|45768.9|3
1646162480000|2022-03-01 19:21:20|45789.1|45769.1|45788.9|45768.9|45793.9|45773.9|45788.9|45768.9|1
1646162500000|2022-03-01 19:21:40|45793.7|45773.7|45793.7|45773.7|45793.7|45773.7|45793.7|45773.7|0
1646162510000|2022-03-01 19:21:50|45793.9|45773.9|45793.9|45773.9|45796.4|45776.4|45793.9|45773.9|2
1646162520000|2022-03-01 19:22:00|45791.5|45771.5|45788.9|45768.9|45793.9|45773.9|45788.9|45768.9|0
1646162530000|2022-03-01 19:22:10|45793.8|45773.8|45798.8|45778.8|45798.8|45778.8|45793.8|45773.8|2
1646162540000|2022-03-01 19:22:20|45801.2|45781.2|45803.9|45783.9|45803.9|45783.9|45801.2|45781.2|3
1646162550000|2022-03-01 19:22:30|45801.4|45781.4|45798.9|45778.9|45803.9|45783.9|45798.9|45778.9|3
1646162560000|2022-03-01 19:22:40|45799.1|45779.1|45808.9|45788.9|45808.9|45788.9|45799.1|45779.1|3
1646162570000|2022-03-01 19:22:50|45811.4|45791.4|45813.9|45793.9|45813.9|45793.9|45808.9|45788.9|1
1646162580000|2022-03-01 19:23:00|45811.4|45791.4|45813.8|45793.8|45813.8|45793.8|45811.3|45791.3|4
1646162590000|2022-03-01 19:23:10|45816.2|45796.2|45808.9|45788.9|45816.2|45796.2|45808.9|45788.9|0
1646162610000|2022-03-01 19:23:30|45811.4|45791.4|45813.8|45793.8|45813.9|45793.9|45811.4|45791.4|1
1646162620000|2022-03-01 19:23:40|45811.5|45791.5|45821.3|45801.3|45821.3|45801.3|45811.4|45791.4|4
1646162630000|2022-03-01 19:23:50|45823.7|45803.7|45818.9|45798.9|45823.7|45803.7|45818.9|45798.9|0
1646162640000|2022-03-01 19:24:00|45816.4|45796.4|45808.9|45788.9|45816.4|45796.4|45808.9|45788.9|3
1646162650000|2022-03-01 19:24:10|45806.4|45786.4|45803.9|45783.9|45806.4|45786.4|45803.9|45783.9|2
1646162660000|2022-03-01 19:24:20|45808.7|45788.7|45813.9|45793.9|45813.9|45793.9|45808.7|45788.7|1
1646162670000|2022-03-01 19:24:30|45816.4|45796.4|45816.4|45796.4|45818.8|45798.8|45816.4|45796.4|0
1646162680000|2022-03-01 19:24:40|45813.9|45793.9|45808.9|45788.9|45813.9|45793.9|45808.9|45788.9|0
1646162690000|2022-03-01 19:24:50|45806.4|45786.4|45803.9|45783.9|45806.4|45786.4|45803.9|45783.9|2
1646162700000|2022-03-01 19:25:00|45806.4|45786.4|45803.9|45783.9|45808.9|45788.9|45803.9|45783.9|2
1646162710000|2022-03-01 19:25:10|45798.9|45778.9|45796.4|45776.4|45798.9|45778.9|45793.9|45773.9|0
1646162720000|2022-03-01 19:25:20|45793.9|45773.9|45798.9|45778.9|45798.9|45778.9|45793.9|45773.9|1
1646162730000|2022-03-01 19:25:30|45796.5|45776.5|45788.9|45768.9|45796.5|45776.5|45788.9|45768.9|0
1646162740000|2022-03-01 19:25:40|||||||||2
1646162750000|2022-03-01 19:25:50|45786.5|45766.5|45786.4|45766.4|45788.9|45768.9|45783.9|45763.9|2
1646162760000|2022-03-01 19:26:00|45788.8|45768.8|45788.9|45768.9|45788.9|45768.9|45786.4|45766.4|0
1646162770000|2022-03-01 19:26:10|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|45783.9|45763.9|1
1646162780000|2022-03-01 19:26:20|45783.8|45763.8|45781.4|45761.4|45783.8|45763.8|45781.4|45761.4|0
1646162790000|2022-03-01 19:26:30|45783.8|45763.8|45781.4|45761.4|45783.8|45763.8|45781.4|45761.4|0
1646162800000|2022-03-01 19:26:40|45781.5|45761.5|45791.4|45771.4|45791.4|45771.4|45778.9|45758.9|1
1646162810000|2022-03-01 19:26:50|45791.3|45771.3|45788.9|45768.9|45793.9|45773.9|45788.9|45768.9|1
1646162820000|2022-03-01 19:27:00|45793.9|45773.9|45793.9|45773.9|45793.9|45773.9|45791.4|45771.4|1
1646162830000|2022-03-01 19:27:10|45791.5|45771.5|45793.9|45773.9|45793.9|45773.9|45791.4|45771.4|0
1646162840000|2022-03-01 19:27:20|45791.4|45771.4|45793.9|45773.9|45793.9|45773.9|45791.4|45771.4|1
1646162850000|2022-03-01 19:27:30|45791.4|45771.4|45791.4|45771.4|45791.4|45771.4|45791.4|45771.4|0
1646162860000|2022-03-01 19:27:40|45791.3|45771.3|45793.8|45773.8|45793.9|45773.9|45788.9|45768.9|1
1646162870000|2022-03-01 19:27:50|45791.5|45771.5|45798.9|45778.9|45798.9|45778.9|45791.4|45771.4|1
1646162880000|2022-03-01 19:28:00|45801.3|45781.3|45798.9|45778.9|45801.3|45781.3|45796.5|45776.5|4
1646162890000|2022-03-01 19:28:10|45796.5|45776.5|45796.4|45776.4|45796.5|45776.5|45793.8|45773.8|1
1646162900000|2022-03-01 19:28:20|45798.8|45778.8|45803.9|45783.9|45803.9|45783.9|45798.8|45778.8|0
1646162910000|2022-03-01 19:28:30|45806.3|45786.3|45816.3|45796.3|45816.3|45796.3|45806.3|45786.3|2
1646162920000|2022-03-01 19:28:40|45816.4|45796.4|45823.8|45803.8|45823.8|45803.8|45816.4|45796.4|1
1646162930000|2022-03-01 19:28:50|45826.2|45806.2|45823.8|45803.8|45826.2|45806.2|45823.8|45803.8|0
1646162940000|2022-03-01 19:29:00|45821.4|45801.4|45821.4|45801.4|45823.9|45803.9|45821.4|45801.4|4
1646162950000|2022-03-01 19:29:10|45821.3|45801.3|45821.4|45801.4|45821.4|45801.4|45821.3|45801.3|0
1646162960000|2022-03-01 19:29:20|45818.9|45798.9|45821.4|45801.4|45821.4|45801.4|45818.9|45798.9|0
1646162970000|2022-03-01 19:29:30|45819|45799|45818.9|45798.9|45821.4|45801.4|45818.9|45798.9|0
1646162980000|2022-03-01 19:29:40|45816.5|45796.5|45816.4|45796.4|45818.9|45798.9|45813.9|45793.9|1
1646162990000|2022-03-01 19:29:50|45818.9|45798.9|45813.9|45793.9|45821.4|45801.4|45813.9|45793.9|2
1646163000000|2022-03-01 19:30:00|45811.5|45791.5|45813.9|45793.9|45816.4|45796.4|45811.4|45791.4|0
1646163010000|2022-03-01 19:30:10|45811.4|45791.4|45803.9|45783.9|45811.4|45791.4|45803.9|45783.9|1
1646163020000|2022-03-01 19:30:20|45803.8|45783.8|45808.9|45788.9|45808.9|45788.9|45803.8|45783.8|1
1646163030000|2022-03-01 19:30:30|45811.4|45791.4|45813.9|45793.9|45816.4|45796.4|45811.4|45791.4|0
1646163040000|2022-03-01 19:30:40|45811.5|45791.5|45821.3|45801.3|45823.8|45803.8|45811.5|45791.5|0
1646163050000|2022-03-01 19:30:50|45823.8|45803.8|45826.4|45806.4|45826.4|45806.4|45818.9|45798.9|2
1646163060000|2022-03-01 19:31:00|45824|45804|45831.4|45811.4|45831.4|45811.4|45823.9|45803.9|2
1646163070000|2022-03-01 19:31:10|45833.8|45813.8|45828.9|45808.9|45833.8|45813.8|45828.8|45808.8|6
1646163080000|2022-03-01 19:31:20|45831.3|45811.3|45828.9|45808.9|45831.4|45811.4|45828.9|45808.9|0
1646163090000|2022-03-01 19:31:30|45828.8|45808.8|45833.8|45813.8|45833.8|45813.8|45828.8|45808.8|0
1646163100000|2022-03-01 19:31:40|45831.4|45811.4|45833.8|45813.8|45836.4|45816.4|45831.4|45811.4|1
1646163110000|2022-03-01 19:31:50|45836.3|45816.3|45838.9|45818.9|45838.9|45818.9|45836.3|45816.3|2
1646163120000|2022-03-01 19:32:00|45843.9|45823.9|45848.8|45828.8|45851.3|45831.3|45843.9|45823.9|2
1646163130000|2022-03-01 19:32:10|45848.9|45828.9|45848.9|45828.9|45851.5|45831.5|45848.9|45828.9|4
1646163140000|2022-03-01 19:32:20|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|0
1646163150000|2022-03-01 19:32:30|45853.9|45833.9|45848.9|45828.9|45856.4|45836.4|45846.4|45826.4|6
1646163160000|2022-03-01 19:32:40|45846.4|45826.4|45843.9|45823.9|45846.4|45826.4|45843.9|45823.9|1
1646163170000|2022-03-01 19:32:50|45844|45824|45843.9|45823.9|45848.9|45828.9|45843.9|45823.9|4
1646163180000|2022-03-01 19:33:00|45846.4|45826.4|45846.4|45826.4|45846.4|45826.4|45846.4|45826.4|4
1646163190000|2022-03-01 19:33:10|45846.5|45826.5|45851.5|45831.5|45851.5|45831.5|45846.5|45826.5|8
1646163200000|2022-03-01 19:33:20|45851.4|45831.4|45844|45824|45851.5|45831.5|45844|45824|3
1646163210000|2022-03-01 19:33:30|45843.9|45823.9|45843.9|45823.9|45848.9|45828.9|45843.9|45823.9|0
1646163220000|2022-03-01 19:33:40|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|2
1646163230000|2022-03-01 19:33:50|45843.8|45823.8|45843.9|45823.9|45843.9|45823.9|45843.8|45823.8|0
1646163240000|2022-03-01 19:34:00|45838.9|45818.9|45838.9|45818.9|45838.9|45818.9|45838.9|45818.9|1
1646163250000|2022-03-01 19:34:10|45836.4|45816.4|45836.4|45816.4|45838.9|45818.9|45836.4|45816.4|1
1646163260000|2022-03-01 19:34:20|45836.3|45816.3|45831.4|45811.4|45836.3|45816.3|45828.9|45808.9|1
1646163270000|2022-03-01 19:34:30|45833.9|45813.9|45833.9|45813.9|45833.9|45813.9|45833.9|45813.9|1
1646163280000|2022-03-01 19:34:40|45836.4|45816.4|45838.9|45818.9|45838.9|45818.9|45833.9|45813.9|2
1646163290000|2022-03-01 19:34:50|45836.4|45816.4|45836.3|45816.3|45836.4|45816.4|45836.3|45816.3|4
1646163300000|2022-03-01 19:35:00|45836.4|45816.4|45838.9|45818.9|45838.9|45818.9|45833.9|45813.9|1
1646163310000|2022-03-01 19:35:10|45839|45819|45838.9|45818.9|45841.4|45821.4|45838.9|45818.9|3
1646163320000|2022-03-01 19:35:20|45836.5|45816.5|45838.9|45818.9|45841.4|45821.4|45836.4|45816.4|1
1646163330000|2022-03-01 19:35:30|45841.3|45821.3|45838.9|45818.9|45841.4|45821.4|45836.4|45816.4|0
1646163340000|2022-03-01 19:35:40|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|0
1646163350000|2022-03-01 19:35:50|45841.3|45821.3|45841.4|45821.4|45841.4|45821.4|45836.4|45816.4|2
1646163360000|2022-03-01 19:36:00|45838.9|45818.9|45833.8|45813.8|45838.9|45818.9|45831.3|45811.3|2
1646163370000|2022-03-01 19:36:10|45831.4|45811.4|45838.8|45818.8|45838.8|45818.8|45831.4|45811.4|1
1646163380000|2022-03-01 19:36:20|45841.4|45821.4|45846.3|45826.3|45846.3|45826.3|45841.4|45821.4|2
1646163390000|2022-03-01 19:36:30|45848.6|45828.6|45856.3|45836.3|45856.3|45836.3|45848.6|45828.6|5
1646163400000|2022-03-01 19:36:40|45853.9|45833.9|45853.9|45833.9|45856.4|45836.4|45853.8|45833.8|0
1646163410000|2022-03-01 19:36:50|45856.4|45836.4|45856.3|45836.3|45856.4|45836.4|45853.8|45833.8|0
1646163420000|2022-03-01 19:37:00|45853.9|45833.9|45853.9|45833.9|45853.9|45833.9|45853.8|45833.8|1
1646163430000|2022-03-01 19:37:10|45853.8|45833.8|45853.9|45833.9|45853.9|45833.9|45853.8|45833.8|0
1646163440000|2022-03-01 19:37:20|45853.8|45833.8|45853.9|45833.9|45853.9|45833.9|45853.8|45833.8|0
1646163450000|2022-03-01 19:37:30|45853.8|45833.8|45853.8|45833.8|45853.8|45833.8|45853.8|45833.8|0
1646163460000|2022-03-01 19:37:40|45848.9|45828.9|45848.9|45828.9|45848.9|45828.9|45846.5|45826.5|2
1646163480000|2022-03-01 19:38:00|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|45851.4|45831.4|1
1646163490000|2022-03-01 19:38:10|45851.5|45831.5|45858.9|45838.9|45861.3|45841.3|45851.5|45831.5|3
1646163500000|2022-03-01 19:38:20|45861.4|45841.4|45868.8|45848.8|45868.8|45848.8|45861.4|45841.4|1
1646163510000|2022-03-01 19:38:30|45866.3|45846.3|45873.8|45853.8|45876.1|45856.1|45866.3|45846.3|2
1646163520000|2022-03-01 19:38:40|45873.6|45853.6|45873.9|45853.9|45873.9|45853.9|45871.3|45851.3|0
1646163530000|2022-03-01 19:38:50|45876.3|45856.3|45883.5|45863.5|45883.5|45863.5|45868.9|45848.9|16
1646163540000|2022-03-01 19:39:00|||||||||4
1646163550000|2022-03-01 19:39:10|45883.6|45863.6|45891|45871|45891|45871|45883.6|45863.6|7
1646163560000|2022-03-01 19:39:20|45896|45876|45903.2|45883.2|45905.5|45885.5|45896|45876|14
1646163570000|2022-03-01 19:39:30|45905.5|45885.5|45905.5|45885.5|45905.5|45885.5|45903.2|45883.2|2
1646163580000|2022-03-01 19:39:40|45903.2|45883.2|45900.8|45880.8|45905.5|45885.5|45898.4|45878.4|10
1646163590000|2022-03-01 19:39:50|45898.4|45878.4|45893.6|45873.6|45900.8|45880.8|45893.5|45873.5|5
1646163600000|2022-03-01 19:40:00|||||||||1
1646163610000|2022-03-01 19:40:10|45891.3|45871.3|45893.6|45873.6|45893.6|45873.6|45891.1|45871.1|1
1646163620000|2022-03-01 19:40:20|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|0
1646163630000|2022-03-01 19:40:30|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|45893.6|45873.6|3
1646163640000|2022-03-01 19:40:40|45896.1|45876.1|45891.3|45871.3|45896.1|45876.1|45891.3|45871.3|6
1646163650000|2022-03-01 19:40:50|45891.1|45871.1|45893.6|45873.6|45893.6|45873.6|45891.1|45871.1|1
1646163660000|2022-03-01 19:41:00|45891.3|45871.3|45891.3|45871.3|45893.6|45873.6|45891.1|45871.1|0
1646163670000|2022-03-01 19:41:10|45891.1|45871.1|45891.1|45871.1|45893.6|45873.6|45891.1|45871.1|0
1646163680000|2022-03-01 19:41:20|45893.5|45873.5|45891.1|45871.1|45893.5|45873.5|45891.1|45871.1|0
1646163690000|2022-03-01 19:41:30|45893.6|45873.6|45891.1|45871.1|45893.6|45873.6|45891.1|45871.1|0
1646163700000|2022-03-01 19:41:40|45888.8|45868.8|45883.6|45863.6|45888.8|45868.8|45883.6|45863.6|1
1646163710000|2022-03-01 19:41:50|45881.3|45861.3|45883.6|45863.6|45883.6|45863.6|45881.1|45861.1|0
1646163720000|2022-03-01 19:42:00|45888.4|45868.4|45898.5|45878.5|45901|45881|45888.4|45868.4|3
1646163730000|2022-03-01 19:42:10|45901.1|45881.1|45898.5|45878.5|45901.1|45881.1|45896.1|45876.1|7
1646163740000|2022-03-01 19:42:20|45898.6|45878.6|45896.1|45876.1|45898.6|45878.6|45896.1|45876.1|4
1646163750000|2022-03-01 19:42:30|45898.6|45878.6|45893.8|45873.8|45898.6|45878.6|45893.6|45873.6|2
1646163760000|2022-03-01 19:42:40|45893.6|45873.6|45888.3|45868.3|45893.6|45873.6|45885.8|45865.8|6
1646163770000|2022-03-01 19:42:50|45888.4|45868.4|45886|45866|45888.4|45868.4|45886|45866|1
1646163780000|2022-03-01 19:43:00|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|0
1646163800000|2022-03-01 19:43:20|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|0
1646163810000|2022-03-01 19:43:30|45881.1|45861.1|45881.1|45861.1|45883.6|45863.6|45876.1|45856.1|0
1646163820000|2022-03-01 19:43:40|45878.6|45858.6|45878.6|45858.6|45878.6|45858.6|45876.1|45856.1|2
1646163830000|2022-03-01 19:43:50|45881|45861|45881.1|45861.1|45881.1|45861.1|45878.6|45858.6|0
1646163840000|2022-03-01 19:44:00|45878.6|45858.6|45883.5|45863.5|45883.6|45863.6|45878.6|45858.6|7
1646163850000|2022-03-01 19:44:10|45883.6|45863.6|45883.6|45863.6|45886|45866|45883.6|45863.6|2
1646163860000|2022-03-01 19:44:20|45883.8|45863.8|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|1
1646163870000|2022-03-01 19:44:30|45883.5|45863.5|45883.6|45863.6|45883.6|45863.6|45883.5|45863.5|0
1646163900000|2022-03-01 19:45:00|45886|45866|45886.1|45866.1|45886.1|45866.1|45883.6|45863.6|0
1646163910000|2022-03-01 19:45:10|45883.8|45863.8|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|1
1646163920000|2022-03-01 19:45:20|45886|45866|45883.6|45863.6|45886|45866|45883.6|45863.6|0
1646163930000|2022-03-01 19:45:30|45886.1|45866.1|45883.6|45863.6|45886.1|45866.1|45883.6|45863.6|0
1646163940000|2022-03-01 19:45:40|45886|45866|45883.6|45863.6|45886|45866|45883.6|45863.6|0
1646163950000|2022-03-01 19:45:50|45883.5|45863.5|45881|45861|45883.6|45863.6|45881|45861|1
1646163960000|2022-03-01 19:46:00|45881.1|45861.1|45881|45861|45883.6|45863.6|45881|45861|0
1646163970000|2022-03-01 19:46:10|45883.6|45863.6|45881|45861|45883.6|45863.6|45881|45861|0
1646163980000|2022-03-01 19:46:20|45883.4|45863.4|45881|45861|45883.5|45863.5|45881|45861|0
1646163990000|2022-03-01 19:46:30|45883.5|45863.5|45883.5|45863.5|45883.5|45863.5|45881|45861|0
1646164000000|2022-03-01 19:46:40|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|45883.6|45863.6|1
1646164010000|2022-03-01 19:46:50|45883.5|45863.5|45883.6|45863.6|45883.6|45863.6|45883.5|45863.5|0
1646164020000|2022-03-01 19:47:00|||||||||1
1646164050000|2022-03-01 19:47:30|45886.1|45866.1|45886.1|45866.1|45886.1|45866.1|45886.1|45866.1|0
1646164060000|2022-03-01 19:47:40|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|45888.6|45868.6|2
1646164070000|2022-03-01 19:47:50|||||||||2
1646164080000|2022-03-01 19:48:00|45886.3|45866.3|45873.6|45853.6|45886.3|45866.3|45873.6|45853.6|7
1646164090000|2022-03-01 19:48:10|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|45871.1|45851.1|0
1646164100000|2022-03-01 19:48:20|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|1
1646164110000|2022-03-01 19:48:30|45863.6|45843.6|45866.1|45846.1|45866.1|45846.1|45861.1|45841.1|3
1646164120000|2022-03-01 19:48:40|45863.6|45843.6|45866.1|45846.1|45866.1|45846.1|45863.6|45843.6|0
1646164130000|2022-03-01 19:48:50|45863.8|45843.8|45866.1|45846.1|45866.1|45846.1|45863.6|45843.6|0
1646164140000|2022-03-01 19:49:00|45863.6|45843.6|45873.6|45853.6|45873.6|45853.6|45863.6|45843.6|1
1646164150000|2022-03-01 19:49:10|45871.3|45851.3|45871.1|45851.1|45873.6|45853.6|45871.1|45851.1|0
1646164160000|2022-03-01 19:49:20|45871|45851|45866.3|45846.3|45871|45851|45866.1|45846.1|2
1646164170000|2022-03-01 19:49:30|45866.1|45846.1|45863.6|45843.6|45868.6|45848.6|45863.6|45843.6|5
1646164180000|2022-03-01 19:49:40|45866|45846|45863.6|45843.6|45866|45846|45863.6|45843.6|0
1646164190000|2022-03-01 19:49:50|45863.5|45843.5|45863.6|45843.6|45863.6|45843.6|45858.6|45838.6|0
1646164200000|2022-03-01 19:50:00|45861.1|45841.1|45861.1|45841.1|45863.6|45843.6|45858.6|45838.6|0
1646164210000|2022-03-01 19:50:10|45863.5|45843.5|45858.6|45838.6|45863.6|45843.6|45858.6|45838.6|1
1646164220000|2022-03-01 19:50:20|45856.3|45836.3|45856.1|45836.1|45858.6|45838.6|45856.1|45836.1|1
1646164230000|2022-03-01 19:50:30|||||||||1
1646164240000|2022-03-01 19:50:40|45856|45836|45841.3|45821.3|45856|45836|45841.3|45821.3|3
1646164250000|2022-03-01 19:50:50|45838.8|45818.8|45831.3|45811.3|45838.8|45818.8|45828.8|45808.8|2
1646164260000|2022-03-01 19:51:00|45828.8|45808.8|45833.6|45813.6|45838.6|45818.6|45828.8|45808.8|5
1646164270000|2022-03-01 19:51:10|45836.1|45816.1|45836.1|45816.1|45836.1|45816.1|45833.6|45813.6|1
1646164280000|2022-03-01 19:51:20|45833.6|45813.6|45831.1|45811.1|45833.6|45813.6|45831.1|45811.1|1
1646164290000|2022-03-01 19:51:30|45828.8|45808.8|45823.5|45803.5|45828.8|45808.8|45821.1|45801.1|2
1646164300000|2022-03-01 19:51:40|45821.1|45801.1|45818.6|45798.6|45823.6|45803.6|45816.1|45796.1|2
1646164310000|2022-03-01 19:51:50|45821|45801|45821.1|45801.1|45823.5|45803.5|45818.6|45798.6|1
1646164320000|2022-03-01 19:52:00|45818.8|45798.8|45823.5|45803.5|45823.5|45803.5|45818.8|45798.8|6
1646164330000|2022-03-01 19:52:10|45821.1|45801.1|45818.6|45798.6|45823.6|45803.6|45818.6|45798.6|2
1646164340000|2022-03-01 19:52:20|45816.1|45796.1|45813.6|45793.6|45816.1|45796.1|45813.6|45793.6|4
1646164350000|2022-03-01 19:52:30|45813.5|45793.5|45808.8|45788.8|45813.5|45793.5|45808.8|45788.8|9
1646164360000|2022-03-01 19:52:40|45808.6|45788.6|45811|45791|45811|45791|45806.1|45786.1|0
1646164370000|2022-03-01 19:52:50|||||||||1
1646164380000|2022-03-01 19:53:00|45811.1|45791.1|45813.5|45793.5|45813.5|45793.5|45811|45791|1
1646164390000|2022-03-01 19:53:10|45808.6|45788.6|45806.1|45786.1|45808.6|45788.6|45806.1|45786.1|2
1646164400000|2022-03-01 19:53:20|45803.8|45783.8|45806.1|45786.1|45808.6|45788.6|45803.6|45783.6|1
1646164410000|2022-03-01 19:53:30|45808.5|45788.5|45803.8|45783.8|45808.6|45788.6|45803.8|45783.8|1
1646164420000|2022-03-01 19:53:40|45806.1|45786.1|45808.5|45788.5|45808.6|45788.6|45806.1|45786.1|1
1646164430000|2022-03-01 19:53:50|45806.3|45786.3|45806.1|45786.1|45808.5|45788.5|45806.1|45786.1|1
1646164440000|2022-03-01 19:54:00|45801.1|45781.1|45798.6|45778.6|45801.1|45781.1|45798.6|45778.6|0
1646164450000|2022-03-01 19:54:10|45796|45776|45791.1|45771.1|45796|45776|45791.1|45771.1|2
1646164470000|2022-03-01 19:54:30|||||||||8
1646164490000|2022-03-01 19:54:50|||||||||7
1646164500000|2022-03-01 19:55:00|45793.5|45773.5|45788.6|45768.6|45793.6|45773.6|45788.6|45768.6|3
1646164510000|2022-03-01 19:55:10|45788.5|45768.5|45788.6|45768.6|45788.6|45768.6|45786.1|45766.1|0
1646164520000|2022-03-01 19:55:20|45788.8|45768.8|45788.8|45768.8|45791.3|45771.3|45788.8|45768.8|3
1646164530000|2022-03-01 19:55:30|45791.3|45771.3|45791.1|45771.1|45793.6|45773.6|45791.1|45771.1|0
1646164540000|2022-03-01 19:55:40|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|0
1646164550000|2022-03-01 19:55:50|45791.3|45771.3|45796.1|45776.1|45796.1|45776.1|45791.1|45771.1|2
1646164560000|2022-03-01 19:56:00|45798.6|45778.6|45801.1|45781.1|45801.1|45781.1|45798.6|45778.6|2
1646164570000|2022-03-01 19:56:10|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|0
1646164580000|2022-03-01 19:56:20|45801.1|45781.1|45798.8|45778.8|45801.1|45781.1|45798.8|45778.8|1
1646164590000|2022-03-01 19:56:30|45798.6|45778.6|45793.6|45773.6|45798.6|45778.6|45793.6|45773.6|1
1646164600000|2022-03-01 19:56:40|45791|45771|45783.6|45763.6|45791.1|45771.1|45783.6|45763.6|0
1646164610000|2022-03-01 19:56:50|45786.1|45766.1|45778.8|45758.8|45788.6|45768.6|45776.1|45756.1|2
1646164620000|2022-03-01 19:57:00|45781.3|45761.3|45783.8|45763.8|45783.8|45763.8|45781.3|45761.3|3
1646164640000|2022-03-01 19:57:20|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|45786.1|45766.1|0
1646164650000|2022-03-01 19:57:30|||||||||1
1646164660000|2022-03-01 19:57:40|45783.8|45763.8|45786.1|45766.1|45786.1|45766.1|45783.8|45763.8|2
1646164670000|2022-03-01 19:57:50|45783.8|45763.8|45786.1|45766.1|45786.1|45766.1|45783.8|45763.8|42
1646164680000|2022-03-01 19:58:00|45783.6|45763.6|45786.1|45766.1|45786.1|45766.1|45783.6|45763.6|0
1646164690000|2022-03-01 19:58:10|||||||||1
1646164700000|2022-03-01 19:58:20|45788.5|45768.5|45788.6|45768.6|45788.6|45768.6|45788.5|45768.5|1
1646164710000|2022-03-01 19:58:30|45791.1|45771.1|45788.6|45768.6|45791.1|45771.1|45788.6|45768.6|1
1646164720000|2022-03-01 19:58:40|45786.1|45766.1|45778.6|45758.6|45786.1|45766.1|45778.6|45758.6|3
1646164730000|2022-03-01 19:58:50|45781|45761|45786|45766|45786|45766|45778.6|45758.6|0
1646164740000|2022-03-01 19:59:00|45786.1|45766.1|45791.1|45771.1|45791.1|45771.1|45786.1|45766.1|5
1646164750000|2022-03-01 19:59:10|45793.6|45773.6|45796.1|45776.1|45798.5|45778.5|45788.6|45768.6|2
1646164760000|2022-03-01 19:59:20|45798.6|45778.6|45798.6|45778.6|45801.1|45781.1|45798.6|45778.6|4
1646164770000|2022-03-01 19:59:30|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|45793.6|45773.6|2
1646164780000|2022-03-01 19:59:40|45796|45776|45798.6|45778.6|45798.6|45778.6|45796|45776|3
1646164790000|2022-03-01 19:59:50|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|0
1646164800000|2022-03-01 20:00:00|45808.5|45788.5|45801.1|45781.1|45811.1|45791.1|45801.1|45781.1|5
1646164810000|2022-03-01 20:00:10|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|45801.1|45781.1|1
1646164820000|2022-03-01 20:00:20|45803.8|45783.8|45803.6|45783.6|45806.1|45786.1|45803.6|45783.6|1
1646164830000|2022-03-01 20:00:30|45806.1|45786.1|45806.1|45786.1|45806.1|45786.1|45803.6|45783.6|0
1646164840000|2022-03-01 20:00:40|||||||||1
1646164850000|2022-03-01 20:00:50|45808.6|45788.6|45823.6|45803.6|45823.6|45803.6|45808.6|45788.6|1
1646164860000|2022-03-01 20:01:00|45826.1|45806.1|45836.1|45816.1|45836.1|45816.1|45826.1|45806.1|3
1646164870000|2022-03-01 20:01:10|45840.9|45820.9|45841.1|45821.1|45841.1|45821.1|45840.9|45820.9|2
1646164880000|2022-03-01 20:01:20|45843.5|45823.5|45841.1|45821.1|45843.5|45823.5|45841.1|45821.1|3
1646164890000|2022-03-01 20:01:30|45843.6|45823.6|45833.6|45813.6|45843.6|45823.6|45833.6|45813.6|4
1646164900000|2022-03-01 20:01:40|45833.5|45813.5|45831.1|45811.1|45833.6|45813.6|45831.1|45811.1|0
1646164910000|2022-03-01 20:01:50|45833.5|45813.5|45833.6|45813.6|45833.6|45813.6|45831.1|45811.1|0
1646164920000|2022-03-01 20:02:00|45831.3|45811.3|45836|45816|45836|45816|45831.1|45811.1|0
1646164930000|2022-03-01 20:02:10|45841|45821|45848.6|45828.6|45848.6|45828.6|45841|45821|0
1646164940000|2022-03-01 20:02:20|45853.4|45833.4|45856|45836|45856.1|45836.1|45853.4|45833.4|2
1646164950000|2022-03-01 20:02:30|45856.1|45836.1|45858.6|45838.6|45861.1|45841.1|45856.1|45836.1|3
1646164960000|2022-03-01 20:02:40|45858.5|45838.5|45861.1|45841.1|45863.6|45843.6|45858.5|45838.5|1
1646164970000|2022-03-01 20:02:50|45861.3|45841.3|45866.1|45846.1|45866.1|45846.1|45861.3|45841.3|1
1646164980000|2022-03-01 20:03:00|45868.6|45848.6|45871.1|45851.1|45871.1|45851.1|45868.6|45848.6|2
1646164990000|2022-03-01 20:03:10|45873.6|45853.6|45878.6|45858.6|45878.6|45858.6|45871.1|45851.1|1
1646165000000|2022-03-01 20:03:20|45878.5|45858.5|45878.6|45858.6|45878.6|45858.6|45878.5|45858.5|1
1646165010000|2022-03-01 20:03:30|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|45881.1|45861.1|3
1646165020000|2022-03-01 20:03:40|45883.5|45863.5|45881.1|45861.1|45883.6|45863.6|45881.1|45861.1|4
1646165030000|2022-03-01 20:03:50|45878.6|45858.6|45876.1|45856.1|45878.6|45858.6|45876.1|45856.1|2
1646165040000|2022-03-01 20:04:00|45873.8|45853.8|45873.6|45853.6|45873.8|45853.8|45873.6|45853.6|0
1646165050000|2022-03-01 20:04:10|45873.8|45853.8|45876.1|45856.1|45876.1|45856.1|45873.6|45853.6|0
1646165060000|2022-03-01 20:04:20|45873.6|45853.6|45876.1|45856.1|45876.1|45856.1|45873.6|45853.6|0
1646165070000|2022-03-01 20:04:30|45873.6|45853.6|45876.1|45856.1|45876.1|45856.1|45873.6|45853.6|0
1646165080000|2022-03-01 20:04:40|45873.6|45853.6|45876.1|45856.1|45876.1|45856.1|45873.6|45853.6|1
1646165090000|2022-03-01 20:04:50|45873.8|45853.8|45898.4|45878.4|45898.4|45878.4|45873.8|45853.8|3
1646165100000|2022-03-01 20:05:00|45898.5|45878.5|45908.3|45888.3|45915.4|45895.4|45898.5|45878.5|35
1646165110000|2022-03-01 20:05:10|45908.4|45888.4|45913.4|45893.4|45913.4|45893.4|45908.4|45888.4|5
1646165120000|2022-03-01 20:05:20|45910.9|45890.9|45913.3|45893.3|45915.6|45895.6|45910.9|45890.9|4
1646165130000|2022-03-01 20:05:30|45910.9|45890.9|45910.9|45890.9|45913.3|45893.3|45910.9|45890.9|8
1646165140000|2022-03-01 20:05:40|45913.3|45893.3|45913.3|45893.3|45913.3|45893.3|45910.9|45890.9|1
1646165150000|2022-03-01 20:05:50|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1646165160000|2022-03-01 20:06:00|45908.4|45888.4|45903.6|45883.6|45910.9|45890.9|45900.9|45880.9|21
1646165170000|2022-03-01 20:06:10|45903.4|45883.4|45905.9|45885.9|45905.9|45885.9|45903.4|45883.4|1
1646165180000|2022-03-01 20:06:20|||||||||2
1646165210000|2022-03-01 20:06:50|45903.5|45883.5|45903.4|45883.4|45903.5|45883.5|45898.4|45878.4|9
1646165220000|2022-03-01 20:07:00|45905.9|45885.9|45910.8|45890.8|45913.1|45893.1|45905.9|45885.9|12
1646165230000|2022-03-01 20:07:10|45913.1|45893.1|45910.8|45890.8|45915.6|45895.6|45910.8|45890.8|14
1646165240000|2022-03-01 20:07:20|45913.1|45893.1|45913.1|45893.1|45915.6|45895.6|45910.8|45890.8|18
1646165250000|2022-03-01 20:07:30|45910.8|45890.8|45905.9|45885.9|45910.8|45890.8|45903.4|45883.4|16
1646165260000|2022-03-01 20:07:40|45903.4|45883.4|45905.9|45885.9|45905.9|45885.9|45903.4|45883.4|3
1646165270000|2022-03-01 20:07:50|||||||||3
1646165280000|2022-03-01 20:08:00|45903.4|45883.4|45901|45881|45903.4|45883.4|45900.9|45880.9|3
1646165290000|2022-03-01 20:08:10|45903.3|45883.3|45903.3|45883.3|45903.4|45883.4|45900.9|45880.9|0
1646165300000|2022-03-01 20:08:20|45903.4|45883.4|45900.9|45880.9|45905.9|45885.9|45900.9|45880.9|1
1646165310000|2022-03-01 20:08:30|45903.4|45883.4|45905.9|45885.9|45905.9|45885.9|45901|45881|1
1646165320000|2022-03-01 20:08:40|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|10
1646165330000|2022-03-01 20:08:50|45905.9|45885.9|45903.4|45883.4|45905.9|45885.9|45903.4|45883.4|0
1646165340000|2022-03-01 20:09:00|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|2
1646165360000|2022-03-01 20:09:20|45908.3|45888.3|45908.3|45888.3|45910.6|45890.6|45908.3|45888.3|0
1646165370000|2022-03-01 20:09:30|45910.6|45890.6|45913.3|45893.3|45913.3|45893.3|45908.3|45888.3|1
1646165380000|2022-03-01 20:09:40|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|3
1646165390000|2022-03-01 20:09:50|45913.3|45893.3|45915.8|45895.8|45915.8|45895.8|45910.9|45890.9|0
1646165400000|2022-03-01 20:10:00|45913.3|45893.3|45910.9|45890.9|45915.6|45895.6|45910.9|45890.9|4
1646165410000|2022-03-01 20:10:10|45908.4|45888.4|45908.3|45888.3|45908.4|45888.4|45905.9|45885.9|5
1646165420000|2022-03-01 20:10:20|45906|45886|45905.9|45885.9|45908.4|45888.4|45905.9|45885.9|0
1646165430000|2022-03-01 20:10:30|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|0
1646165440000|2022-03-01 20:10:40|45910.8|45890.8|45908.4|45888.4|45910.8|45890.8|45908.4|45888.4|0
1646165450000|2022-03-01 20:10:50|45910.8|45890.8|45908.4|45888.4|45910.8|45890.8|45908.4|45888.4|0
1646165460000|2022-03-01 20:11:00|45910.8|45890.8|45908.4|45888.4|45913.3|45893.3|45908.4|45888.4|3
1646165470000|2022-03-01 20:11:10|45908.3|45888.3|45908.3|45888.3|45908.4|45888.4|45905.9|45885.9|0
1646165480000|2022-03-01 20:11:20|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|0
1646165510000|2022-03-01 20:11:50|45906|45886|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|1
1646165520000|2022-03-01 20:12:00|45905.8|45885.8|45905.9|45885.9|45908.3|45888.3|45900.9|45880.9|0
1646165530000|2022-03-01 20:12:10|||||||||1
1646165540000|2022-03-01 20:12:20|45906|45886|45908.4|45888.4|45908.4|45888.4|45906|45886|2
1646165550000|2022-03-01 20:12:30|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|45905.9|45885.9|0
1646165560000|2022-03-01 20:12:40|45903.4|45883.4|45898.4|45878.4|45903.4|45883.4|45898.4|45878.4|6
1646165570000|2022-03-01 20:12:50|45896|45876|45905.9|45885.9|45905.9|45885.9|45895.9|45875.9|3
1646165580000|2022-03-01 20:13:00|45903.4|45883.4|45903.3|45883.3|45905.9|45885.9|45898.5|45878.5|5
1646165590000|2022-03-01 20:13:10|45903.4|45883.4|45898.5|45878.5|45905.9|45885.9|45898.5|45878.5|1
1646165600000|2022-03-01 20:13:20|45896.1|45876.1|45895.9|45875.9|45898.5|45878.5|45895.9|45875.9|1
1646165620000|2022-03-01 20:13:40|45896|45876|45900.9|45880.9|45903.4|45883.4|45896|45876|1
1646165630000|2022-03-01 20:13:50|45903.4|45883.4|45903.4|45883.4|45903.4|45883.4|45900.9|45880.9|0
1646165640000|2022-03-01 20:14:00|45905.8|45885.8|45905.9|45885.9|45905.9|45885.9|45903.4|45883.4|1
1646165650000|2022-03-01 20:14:10|||||||||1
1646165680000|2022-03-01 20:14:40|45910.9|45890.9|45905.9|45885.9|45910.9|45890.9|45905.9|45885.9|5
1646165690000|2022-03-01 20:14:50|45903.5|45883.5|45908.5|45888.5|45908.5|45888.5|45903.5|45883.5|3
1646165700000|2022-03-01 20:15:00|45908.4|45888.4|45908.4|45888.4|45910.9|45890.9|45908.4|45888.4|2
1646165710000|2022-03-01 20:15:10|45910.8|45890.8|45910.9|45890.9|45910.9|45890.9|45910.8|45890.8|4
1646165720000|2022-03-01 20:15:20|45910.8|45890.8|45913.4|45893.4|45915.8|45895.8|45908.4|45888.4|4
1646165730000|2022-03-01 20:15:30|45913.3|45893.3|45913.3|45893.3|45915.8|45895.8|45910.9|45890.9|3
1646165740000|2022-03-01 20:15:40|45910.9|45890.9|45913.3|45893.3|45913.3|45893.3|45910.9|45890.9|0
1646165750000|2022-03-01 20:15:50|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|0
1646165760000|2022-03-01 20:16:00|45910.8|45890.8|45898.6|45878.6|45910.8|45890.8|45898.6|45878.6|4
1646165770000|2022-03-01 20:16:10|45898.5|45878.5|45885.9|45865.9|45898.5|45878.5|45885.9|45865.9|9
1646165780000|2022-03-01 20:16:20|45883.4|45863.4|45885.9|45865.9|45885.9|45865.9|45883.4|45863.4|0
1646165790000|2022-03-01 20:16:30|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|0
1646165800000|2022-03-01 20:16:40|||||||||3
1646165820000|2022-03-01 20:17:00|45880.9|45860.9|45883.4|45863.4|45883.4|45863.4|45880.9|45860.9|0
1646165830000|2022-03-01 20:17:10|45880.9|45860.9|45883.4|45863.4|45883.4|45863.4|45880.9|45860.9|2
1646165840000|2022-03-01 20:17:20|||||||||1
1646165850000|2022-03-01 20:17:30|45885.8|45865.8|45880.9|45860.9|45885.8|45865.8|45880.9|45860.9|3
1646165860000|2022-03-01 20:17:40|45883.3|45863.3|45883.4|45863.4|45883.4|45863.4|45880.9|45860.9|2
1646165870000|2022-03-01 20:17:50|45883.3|45863.3|45875.9|45855.9|45883.4|45863.4|45875.9|45855.9|5
1646165880000|2022-03-01 20:18:00|45873.4|45853.4|45873.4|45853.4|45875.9|45855.9|45873.4|45853.4|1
1646165890000|2022-03-01 20:18:10|45871|45851|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|2
1646165900000|2022-03-01 20:18:20|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|0
1646165910000|2022-03-01 20:18:30|45863.5|45843.5|45863.4|45843.4|45863.5|45843.5|45863.4|45843.4|0
1646165920000|2022-03-01 20:18:40|45865.8|45845.8|45860.8|45840.8|45865.9|45845.9|45858.4|45838.4|4
1646165930000|2022-03-01 20:18:50|45863.3|45843.3|45865.9|45845.9|45865.9|45845.9|45858.4|45838.4|0
1646165940000|2022-03-01 20:19:00|45863.5|45843.5|45863.3|45843.3|45865.9|45845.9|45860.9|45840.9|2
1646165950000|2022-03-01 20:19:10|45860.9|45840.9|45865.9|45845.9|45865.9|45845.9|45858.1|45838.1|7
1646165960000|2022-03-01 20:19:20|45861|45841|45865.9|45845.9|45865.9|45845.9|45860.9|45840.9|5
1646165970000|2022-03-01 20:19:30|45868.3|45848.3|45861|45841|45868.4|45848.4|45861|45841|2
1646165980000|2022-03-01 20:19:40|45860.9|45840.9|45850.8|45830.8|45860.9|45840.9|45850.8|45830.8|6
1646165990000|2022-03-01 20:19:50|45833.8|45813.8|45838.4|45818.4|45838.4|45818.4|45828.5|45808.5|11
1646166000000|2022-03-01 20:20:00|45753|45733|45748.5|45728.5|45753|45733|45736|45716|40
1646166010000|2022-03-01 20:20:10|45748.4|45728.4|45758.3|45738.3|45758.3|45738.3|45748.4|45728.4|36
1646166020000|2022-03-01 20:20:20|45751|45731|45733.5|45713.5|45751|45731|45733.5|45713.5|19
1646166030000|2022-03-01 20:20:30|45728.4|45708.4|45715.9|45695.9|45728.4|45708.4|45715.9|45695.9|15
1646166040000|2022-03-01 20:20:40|45723.3|45703.3|45715.9|45695.9|45723.3|45703.3|45715.9|45695.9|11
1646166050000|2022-03-01 20:20:50|45713.4|45693.4|45713.3|45693.3|45713.4|45693.4|45713.3|45693.3|8
1646166060000|2022-03-01 20:21:00|45710.9|45690.9|45700.9|45680.9|45710.9|45690.9|45700.9|45680.9|6
1646166070000|2022-03-01 20:21:10|45703.4|45683.4|45710.8|45690.8|45710.8|45690.8|45703.4|45683.4|9
1646166080000|2022-03-01 20:21:20|45710.9|45690.9|45715.9|45695.9|45715.9|45695.9|45708.4|45688.4|4
1646166090000|2022-03-01 20:21:30|45718.4|45698.4|45728.4|45708.4|45728.4|45708.4|45718.4|45698.4|13
1646166100000|2022-03-01 20:21:40|45728.5|45708.5|45735.8|45715.8|45735.8|45715.8|45728.5|45708.5|3
1646166110000|2022-03-01 20:21:50|45735.9|45715.9|45720.8|45700.8|45740.9|45720.9|45720.8|45700.8|8
1646166120000|2022-03-01 20:22:00|45718.3|45698.3|45710.9|45690.9|45720.8|45700.8|45710.9|45690.9|6
1646166130000|2022-03-01 20:22:10|45711|45691|45713.4|45693.4|45713.4|45693.4|45710.9|45690.9|1
1646166140000|2022-03-01 20:22:20|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1646166150000|2022-03-01 20:22:30|45713.4|45693.4|45723.4|45703.4|45723.4|45703.4|45713.4|45693.4|7
1646166160000|2022-03-01 20:22:40|45725.8|45705.8|45733.4|45713.4|45733.4|45713.4|45725.8|45705.8|0
1646166170000|2022-03-01 20:22:50|45735.9|45715.9|45738.3|45718.3|45738.3|45718.3|45735.9|45715.9|0
1646166180000|2022-03-01 20:23:00|45740.8|45720.8|45743.3|45723.3|45743.3|45723.3|45740.8|45720.8|4
1646166190000|2022-03-01 20:23:10|45745.8|45725.8|45748.6|45728.6|45748.6|45728.6|45745.8|45725.8|1
1646166200000|2022-03-01 20:23:20|45753.4|45733.4|45755.9|45735.9|45755.9|45735.9|45753.4|45733.4|3
1646166210000|2022-03-01 20:23:30|45775.8|45755.8|45783.4|45763.4|45785.9|45765.9|45773.4|45753.4|10
1646166220000|2022-03-01 20:23:40|45785.8|45765.8|45793.3|45773.3|45795.6|45775.6|45783.5|45763.5|4
1646166230000|2022-03-01 20:23:50|45795.8|45775.8|45790.8|45770.8|45795.8|45775.8|45788.4|45768.4|5
1646166240000|2022-03-01 20:24:00|45788.4|45768.4|45790.8|45770.8|45790.8|45770.8|45788.3|45768.3|2
1646166250000|2022-03-01 20:24:10|45788.3|45768.3|45776|45756|45790.8|45770.8|45776|45756|13
1646166260000|2022-03-01 20:24:20|45775.8|45755.8|45773.4|45753.4|45775.9|45755.9|45773.3|45753.3|3
1646166270000|2022-03-01 20:24:30|45775.8|45755.8|45783.3|45763.3|45783.3|45763.3|45775.8|45755.8|2
1646166280000|2022-03-01 20:24:40|45783.5|45763.5|45785.9|45765.9|45785.9|45765.9|45783.5|45763.5|2
1646166290000|2022-03-01 20:24:50|45788.3|45768.3|45793.3|45773.3|45793.4|45773.4|45788.3|45768.3|2
1646166300000|2022-03-01 20:25:00|45719.1|45699.1|45663.4|45643.4|45719.1|45699.1|45571|45551|73
1646166310000|2022-03-01 20:25:10|45670.9|45650.9|45680.9|45660.9|45680.9|45660.9|45670.9|45650.9|23
1646166330000|2022-03-01 20:25:30|45685.8|45665.8|45676|45656|45685.8|45665.8|45676|45656|4
1646166340000|2022-03-01 20:25:40|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|0
1646166350000|2022-03-01 20:25:50|||||||||3
1646166360000|2022-03-01 20:26:00|45668.5|45648.5|45658.4|45638.4|45668.5|45648.5|45658.4|45638.4|16
1646166370000|2022-03-01 20:26:10|45658.5|45638.5|45663.4|45643.4|45663.4|45643.4|45658.4|45638.4|5
1646166380000|2022-03-01 20:26:20|45665.9|45645.9|45680.9|45660.9|45680.9|45660.9|45665.9|45645.9|13
1646166390000|2022-03-01 20:26:30|45683.3|45663.3|45703.3|45683.3|45703.3|45683.3|45683.3|45663.3|5
1646166400000|2022-03-01 20:26:40|45705.6|45685.6|45708.4|45688.4|45710.8|45690.8|45705.6|45685.6|8
1646166420000|2022-03-01 20:27:00|45706|45686|45706|45686|45706|45686|45706|45686|1
1646166430000|2022-03-01 20:27:10|45705.9|45685.9|45683.4|45663.4|45705.9|45685.9|45678.5|45658.5|10
1646166440000|2022-03-01 20:27:20|||||||||1
1646166450000|2022-03-01 20:27:30|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|6
1646166460000|2022-03-01 20:27:40|45668.3|45648.3|45663.3|45643.3|45668.3|45648.3|45663.3|45643.3|8
1646166470000|2022-03-01 20:27:50|45665.6|45645.6|45665.8|45645.8|45665.8|45645.8|45665.6|45645.6|0
1646166480000|2022-03-01 20:28:00|45668.1|45648.1|45673.4|45653.4|45675.6|45655.6|45665.8|45645.8|4
1646166490000|2022-03-01 20:28:10|45673.3|45653.3|45670.8|45650.8|45673.3|45653.3|45670.8|45650.8|2
1646166500000|2022-03-01 20:28:20|45668.4|45648.4|45666|45646|45668.4|45648.4|45666|45646|1
1646166530000|2022-03-01 20:28:50|45668.5|45648.5|45670.9|45650.9|45670.9|45650.9|45668.4|45648.4|7
1646166540000|2022-03-01 20:29:00|45668.5|45648.5|45670.9|45650.9|45670.9|45650.9|45668.4|45648.4|1
1646166560000|2022-03-01 20:29:20|45673.4|45653.4|45675.8|45655.8|45675.8|45655.8|45673.4|45653.4|1
1646166570000|2022-03-01 20:29:30|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|45678.3|45658.3|1
1646166580000|2022-03-01 20:29:40|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|1
1646166590000|2022-03-01 20:29:50|45678.3|45658.3|45665.9|45645.9|45678.3|45658.3|45663.4|45643.4|3
1646166600000|2022-03-01 20:30:00|45548.5|45528.5|45523.6|45503.6|45548.5|45528.5|45523.5|45503.5|40
1646166610000|2022-03-01 20:30:10|45521.3|45501.3|45473.8|45453.8|45523.6|45503.6|45473.8|45453.8|38
1646166620000|2022-03-01 20:30:20|45476.1|45456.1|45481|45461|45483.4|45463.4|45473.6|45453.6|26
1646166630000|2022-03-01 20:30:30|45483.4|45463.4|45486|45466|45488.4|45468.4|45481|45461|6
1646166640000|2022-03-01 20:30:40|45486.1|45466.1|45528.5|45508.5|45531.1|45511.1|45483.8|45463.8|28
1646166650000|2022-03-01 20:30:50|45526.4|45506.4|45533.4|45513.4|45533.6|45513.6|45523.6|45503.6|11
1646166660000|2022-03-01 20:31:00|45531|45511|45541|45521|45541|45521|45516.4|45496.4|9
1646166670000|2022-03-01 20:31:10|45541.1|45521.1|45543.8|45523.8|45563.9|45543.9|45541.1|45521.1|10
1646166680000|2022-03-01 20:31:20|45543.6|45523.6|45543.6|45523.6|45546.1|45526.1|45543.6|45523.6|0
1646166690000|2022-03-01 20:31:30|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|45546.1|45526.1|3
1646166700000|2022-03-01 20:31:40|45543.5|45523.5|45543.6|45523.6|45543.6|45523.6|45543.5|45523.5|3
1646166710000|2022-03-01 20:31:50|45543.9|45523.9|45548.6|45528.6|45548.6|45528.6|45543.9|45523.9|0
1646166720000|2022-03-01 20:32:00|45546.1|45526.1|45555.9|45535.9|45555.9|45535.9|45546.1|45526.1|3
1646166730000|2022-03-01 20:32:10|45560.8|45540.8|45566.1|45546.1|45566.1|45546.1|45560.8|45540.8|1
1646166740000|2022-03-01 20:32:20|45568.6|45548.6|45606|45586|45606|45586|45568.6|45548.6|0
1646166750000|2022-03-01 20:32:30|45606.1|45586.1|45593.5|45573.5|45606.1|45586.1|45593.5|45573.5|8
1646166760000|2022-03-01 20:32:40|45591.1|45571.1|45591|45571|45591.1|45571.1|45591|45571|1
1646166770000|2022-03-01 20:32:50|45591.1|45571.1|45596|45576|45596|45576|45591.1|45571.1|1
1646166780000|2022-03-01 20:33:00|45593.6|45573.6|45563.6|45543.6|45593.6|45573.6|45563.6|45543.6|8
1646166790000|2022-03-01 20:33:10|45561.3|45541.3|45563.6|45543.6|45563.6|45543.6|45548.8|45528.8|6
1646166800000|2022-03-01 20:33:20|45573.5|45553.5|45573.6|45553.6|45573.6|45553.6|45573.5|45553.5|0
1646166810000|2022-03-01 20:33:30|45573.5|45553.5|45576|45556|45578.6|45558.6|45573.5|45553.5|7
1646166820000|2022-03-01 20:33:40|45573.6|45553.6|45576.1|45556.1|45576.1|45556.1|45573.6|45553.6|0
1646166830000|2022-03-01 20:33:50|45591.1|45571.1|45591.1|45571.1|45591.1|45571.1|45588.8|45568.8|8
1646166840000|2022-03-01 20:34:00|45588.8|45568.8|45546.6|45526.6|45588.8|45568.8|45546.6|45526.6|6
1646166850000|2022-03-01 20:34:10|45543.8|45523.8|45543.8|45523.8|45543.8|45523.8|45543.8|45523.8|1
1646166860000|2022-03-01 20:34:20|||||||||1
1646166870000|2022-03-01 20:34:30|45541.3|45521.3|45531.3|45511.3|45541.3|45521.3|45531.3|45511.3|3
1646166880000|2022-03-01 20:34:40|45531.1|45511.1|45541|45521|45541|45521|45531.1|45511.1|0
1646166890000|2022-03-01 20:34:50|45543.6|45523.6|45533.6|45513.6|45543.6|45523.6|45533.6|45513.6|3
1646166900000|2022-03-01 20:35:00|45533.5|45513.5|45588.5|45568.5|45588.5|45568.5|45533.5|45513.5|37
1646166910000|2022-03-01 20:35:10|||||||||1
1646166930000|2022-03-01 20:35:30|45583.6|45563.6|45578.6|45558.6|45586|45566|45578.6|45558.6|2
1646166940000|2022-03-01 20:35:40|45573.9|45553.9|45571.5|45551.5|45573.9|45553.9|45571.5|45551.5|0
1646166950000|2022-03-01 20:35:50|45564.4|45544.4|45571.1|45551.1|45573.5|45553.5|45564|45544|19
1646166960000|2022-03-01 20:36:00|45559.1|45539.1|45553.8|45533.8|45559.1|45539.1|45551.3|45531.3|2
1646166980000|2022-03-01 20:36:20|45558.5|45538.5|45578.5|45558.5|45578.5|45558.5|45558.5|45538.5|2
1646166990000|2022-03-01 20:36:30|45581.1|45561.1|45583.6|45563.6|45585.9|45565.9|45581.1|45561.1|5
1646167000000|2022-03-01 20:36:40|45578.6|45558.6|45578.6|45558.6|45578.6|45558.6|45578.6|45558.6|1
1646167010000|2022-03-01 20:36:50|45576.1|45556.1|45571.3|45551.3|45576.1|45556.1|45566.3|45546.3|2
1646167020000|2022-03-01 20:37:00|45573.6|45553.6|45571.3|45551.3|45573.8|45553.8|45571.3|45551.3|0
1646167030000|2022-03-01 20:37:10|45568.8|45548.8|45556.1|45536.1|45568.8|45548.8|45556.1|45536.1|1
1646167040000|2022-03-01 20:37:20|45551.3|45531.3|45573.5|45553.5|45573.5|45553.5|45551.1|45531.1|8
1646167070000|2022-03-01 20:37:50|45576|45556|45581.1|45561.1|45583.6|45563.6|45576|45556|0
1646167080000|2022-03-01 20:38:00|45583.6|45563.6|45581.1|45561.1|45583.6|45563.6|45581.1|45561.1|0
1646167090000|2022-03-01 20:38:10|45583.6|45563.6|45583.6|45563.6|45586|45566|45583.6|45563.6|3
1646167100000|2022-03-01 20:38:20|45586|45566|45611|45591|45611|45591|45586|45566|5
1646167110000|2022-03-01 20:38:30|45608.6|45588.6|45633.6|45613.6|45633.6|45613.6|45586.1|45566.1|20
1646167120000|2022-03-01 20:38:40|45643.6|45623.6|45641.1|45621.1|45643.6|45623.6|45641|45621|17
1646167130000|2022-03-01 20:38:50|45641.3|45621.3|45646|45626|45646|45626|45641.3|45621.3|3
1646167140000|2022-03-01 20:39:00|45643.6|45623.6|45648.5|45628.5|45648.6|45628.6|45643.6|45623.6|1
1646167150000|2022-03-01 20:39:10|45643.6|45623.6|45633.5|45613.5|45643.6|45623.6|45631.1|45611.1|5
1646167160000|2022-03-01 20:39:20|45633.6|45613.6|45631.1|45611.1|45633.6|45613.6|45631.1|45611.1|2
1646167170000|2022-03-01 20:39:30|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|2
1646167190000|2022-03-01 20:39:50|45628.5|45608.5|45626|45606|45628.5|45608.5|45626|45606|26
1646167200000|2022-03-01 20:40:00|45616.5|45596.5|45593.6|45573.6|45616.5|45596.5|45591.3|45571.3|19
1646167210000|2022-03-01 20:40:10|45591.3|45571.3|45588.6|45568.6|45591.3|45571.3|45583.6|45563.6|11
1646167220000|2022-03-01 20:40:20|45586.3|45566.3|45581.1|45561.1|45586.3|45566.3|45581.1|45561.1|7
1646167230000|2022-03-01 20:40:30|45578.8|45558.8|45573.6|45553.6|45578.8|45558.8|45563.6|45543.6|14
1646167240000|2022-03-01 20:40:40|45576.1|45556.1|45571.1|45551.1|45576.1|45556.1|45568.8|45548.8|9
1646167250000|2022-03-01 20:40:50|45568.6|45548.6|45563.6|45543.6|45568.6|45548.6|45563.6|45543.6|13
1646167260000|2022-03-01 20:41:00|45568.6|45548.6|45586.1|45566.1|45586.1|45566.1|45568.6|45548.6|21
1646167270000|2022-03-01 20:41:10|45591.1|45571.1|45616|45596|45616|45596|45588.5|45568.5|12
1646167280000|2022-03-01 20:41:20|45613.5|45593.5|45611.1|45591.1|45613.6|45593.6|45611.1|45591.1|0
1646167290000|2022-03-01 20:41:30|45608.8|45588.8|45611|45591|45611.1|45591.1|45608.6|45588.6|2
1646167300000|2022-03-01 20:41:40|45611.1|45591.1|45613.6|45593.6|45616|45596|45611.1|45591.1|1
1646167310000|2022-03-01 20:41:50|45618.5|45598.5|45623.6|45603.6|45623.6|45603.6|45618.5|45598.5|5
1646167320000|2022-03-01 20:42:00|45626|45606|45631.1|45611.1|45633.6|45613.6|45626|45606|2
1646167330000|2022-03-01 20:42:10|45631|45611|45631.1|45611.1|45636.1|45616.1|45626.1|45606.1|2
1646167340000|2022-03-01 20:42:20|45628.6|45608.6|45631.1|45611.1|45631.1|45611.1|45628.6|45608.6|1
1646167350000|2022-03-01 20:42:30|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|45628.6|45608.6|1
1646167370000|2022-03-01 20:42:50|45626.3|45606.3|45626.1|45606.1|45628.6|45608.6|45626.1|45606.1|0
1646167380000|2022-03-01 20:43:00|45623.6|45603.6|45618.6|45598.6|45623.6|45603.6|45618.6|45598.6|2
1646167390000|2022-03-01 20:43:10|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|45616.1|45596.1|0
1646167400000|2022-03-01 20:43:20|45611.1|45591.1|45596.3|45576.3|45611.1|45591.1|45596.3|45576.3|1
1646167410000|2022-03-01 20:43:30|45593.8|45573.8|45596.1|45576.1|45596.3|45576.3|45593.8|45573.8|2
1646167420000|2022-03-01 20:43:40|45598.5|45578.5|45598.8|45578.8|45601.3|45581.3|45598.5|45578.5|0
1646167440000|2022-03-01 20:44:00|45598.6|45578.6|45596.1|45576.1|45598.6|45578.6|45593.6|45573.6|0
1646167450000|2022-03-01 20:44:10|45593.8|45573.8|45593.5|45573.5|45593.8|45573.8|45593.5|45573.5|0
1646167460000|2022-03-01 20:44:20|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|0
1646167480000|2022-03-01 20:44:40|45593.5|45573.5|45591|45571|45593.6|45573.6|45591|45571|2
1646167500000|2022-03-01 20:45:00|45588.6|45568.6|45586.1|45566.1|45591|45571|45583.8|45563.8|0
1646167510000|2022-03-01 20:45:10|45586.3|45566.3|45588.6|45568.6|45588.6|45568.6|45586.3|45566.3|1
1646167520000|2022-03-01 20:45:20|45593.4|45573.4|45595.9|45575.9|45595.9|45575.9|45593.4|45573.4|1
1646167530000|2022-03-01 20:45:30|45596.1|45576.1|45593.5|45573.5|45596.1|45576.1|45588.6|45568.6|3
1646167540000|2022-03-01 20:45:40|45595.9|45575.9|45596|45576|45596.1|45576.1|45593.5|45573.5|1
1646167550000|2022-03-01 20:45:50|45596.1|45576.1|45596.1|45576.1|45596.1|45576.1|45596.1|45576.1|1
1646167560000|2022-03-01 20:46:00|45593.6|45573.6|45596.3|45576.3|45596.3|45576.3|45593.6|45573.6|5
1646167570000|2022-03-01 20:46:10|45596.4|45576.4|45608.4|45588.4|45608.4|45588.4|45596.4|45576.4|3
1646167590000|2022-03-01 20:46:30|45608.5|45588.5|45598.6|45578.6|45608.5|45588.5|45598.6|45578.6|0
1646167600000|2022-03-01 20:46:40|45598.5|45578.5|45593.6|45573.6|45598.5|45578.5|45593.6|45573.6|2
1646167610000|2022-03-01 20:46:50|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|45591.3|45571.3|1
1646167620000|2022-03-01 20:47:00|45591.1|45571.1|45583.8|45563.8|45591.1|45571.1|45581.4|45561.4|4
1646167630000|2022-03-01 20:47:10|45581.4|45561.4|45583.8|45563.8|45583.8|45563.8|45581.4|45561.4|2
1646167640000|2022-03-01 20:47:20|45578.9|45558.9|45583.8|45563.8|45583.8|45563.8|45578.9|45558.9|0
1646167650000|2022-03-01 20:47:30|45586.1|45566.1|45586|45566|45586.1|45566.1|45586|45566|3
1646167660000|2022-03-01 20:47:40|45583.6|45563.6|45583.6|45563.6|45583.6|45563.6|45583.6|45563.6|0
1646167680000|2022-03-01 20:48:00|45581.3|45561.3|45586.1|45566.1|45586.1|45566.1|45581.3|45561.3|30
1646167690000|2022-03-01 20:48:10|45583.6|45563.6|45598.5|45578.5|45598.5|45578.5|45581.3|45561.3|1
1646167700000|2022-03-01 20:48:20|45598.4|45578.4|45591|45571|45598.5|45578.5|45588.5|45568.5|0
1646167710000|2022-03-01 20:48:30|45588.6|45568.6|45596|45576|45596|45576|45588.5|45568.5|1
1646167720000|2022-03-01 20:48:40|45593.6|45573.6|45588.6|45568.6|45593.6|45573.6|45588.6|45568.6|0
1646167730000|2022-03-01 20:48:50|45593.4|45573.4|45596|45576|45598.5|45578.5|45593.4|45573.4|2
1646167760000|2022-03-01 20:49:20|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|45593.6|45573.6|0
1646167770000|2022-03-01 20:49:30|45596|45576|45591|45571|45596|45576|45591|45571|1
1646167780000|2022-03-01 20:49:40|45593.5|45573.5|45591|45571|45593.5|45573.5|45588.6|45568.6|0
1646167790000|2022-03-01 20:49:50|45593.4|45573.4|45591|45571|45593.5|45573.5|45591|45571|2
1646167800000|2022-03-01 20:50:00|45590.9|45570.9|45586.1|45566.1|45590.9|45570.9|45581.4|45561.4|5
1646167810000|2022-03-01 20:50:10|||||||||1
1646167820000|2022-03-01 20:50:20|45583.6|45563.6|45583.6|45563.6|45583.6|45563.6|45581.1|45561.1|1
1646167840000|2022-03-01 20:50:40|45583.8|45563.8|45586.1|45566.1|45586.1|45566.1|45583.8|45563.8|0
1646167860000|2022-03-01 20:51:00|45588.5|45568.5|45588.5|45568.5|45588.5|45568.5|45586.1|45566.1|2
1646167870000|2022-03-01 20:51:10|45590.9|45570.9|45591|45571|45591.1|45571.1|45586.1|45566.1|0
1646167890000|2022-03-01 20:51:30|45593.5|45573.5|45593.5|45573.5|45593.5|45573.5|45591|45571|2
1646167900000|2022-03-01 20:51:40|45596|45576|45598.5|45578.5|45598.5|45578.5|45596|45576|0
1646167910000|2022-03-01 20:51:50|45603.5|45583.5|45606|45586|45608.5|45588.5|45603.5|45583.5|2
1646167920000|2022-03-01 20:52:00|45608.5|45588.5|45606|45586|45611|45591|45606|45586|0
1646167930000|2022-03-01 20:52:10|45608.5|45588.5|45618.5|45598.5|45620.9|45600.9|45608.5|45588.5|2
1646167940000|2022-03-01 20:52:20|45618.4|45598.4|45606|45586|45618.4|45598.4|45606|45586|3
1646167950000|2022-03-01 20:52:30|45608.6|45588.6|45606|45586|45611|45591|45606|45586|0
1646167960000|2022-03-01 20:52:40|45608.6|45588.6|45613.5|45593.5|45616|45596|45608.5|45588.5|3
1646167970000|2022-03-01 20:52:50|45616|45596|45620.7|45600.7|45620.7|45600.7|45616|45596|1
1646167980000|2022-03-01 20:53:00|45620.9|45600.9|45631|45611|45631|45611|45620.9|45600.9|9
1646167990000|2022-03-01 20:53:10|45635.9|45615.9|45635.9|45615.9|45635.9|45615.9|45633.4|45613.4|2
1646168000000|2022-03-01 20:53:20|45633.5|45613.5|45636|45616|45636|45616|45633.5|45613.5|0
1646168010000|2022-03-01 20:53:30|45633.6|45613.6|45626|45606|45633.6|45613.6|45626|45606|4
1646168020000|2022-03-01 20:53:40|45616|45596|45615.9|45595.9|45618.5|45598.5|45613.5|45593.5|2
1646168030000|2022-03-01 20:53:50|45613.5|45593.5|45613.5|45593.5|45618.5|45598.5|45613.5|45593.5|0
1646168040000|2022-03-01 20:54:00|45615.9|45595.9|45623.5|45603.5|45623.5|45603.5|45615.9|45595.9|1
1646168050000|2022-03-01 20:54:10|45623.4|45603.4|45621.2|45601.2|45626|45606|45621|45601|15
1646168060000|2022-03-01 20:54:20|45618.9|45598.9|45611.1|45591.1|45618.9|45598.9|45611.1|45591.1|0
1646168070000|2022-03-01 20:54:30|45613.5|45593.5|45618.5|45598.5|45618.5|45598.5|45613.5|45593.5|3
1646168080000|2022-03-01 20:54:40|45626|45606|45626|45606|45628.5|45608.5|45626|45606|0
1646168090000|2022-03-01 20:54:50|45628.4|45608.4|45641.1|45621.1|45643.5|45623.5|45626|45606|17
1646168100000|2022-03-01 20:55:00|45641|45621|45653.4|45633.4|45656|45636|45641|45621|5
1646168110000|2022-03-01 20:55:10|45655.7|45635.7|45661|45641|45661|45641|45655.7|45635.7|8
1646168120000|2022-03-01 20:55:20|45663.5|45643.5|45661|45641|45663.5|45643.5|45661|45641|0
1646168140000|2022-03-01 20:55:40|45661.1|45641.1|45678.4|45658.4|45678.4|45658.4|45661.1|45641.1|6
1646168150000|2022-03-01 20:55:50|45678.5|45658.5|45680.9|45660.9|45680.9|45660.9|45676|45656|9
1646168160000|2022-03-01 20:56:00|45681|45661|45681|45661|45681.1|45661.1|45681|45661|2
1646168170000|2022-03-01 20:56:10|45683.5|45663.5|45691|45671|45691|45671|45683.5|45663.5|2
1646168180000|2022-03-01 20:56:20|45693.5|45673.5|45695.9|45675.9|45695.9|45675.9|45693.5|45673.5|1
1646168190000|2022-03-01 20:56:30|45696|45676|45695.9|45675.9|45696|45676|45693.5|45673.5|0
1646168200000|2022-03-01 20:56:40|45696|45676|45713.5|45693.5|45713.5|45693.5|45696|45676|6
1646168210000|2022-03-01 20:56:50|45716|45696|45713.5|45693.5|45716|45696|45713.5|45693.5|2
1646168220000|2022-03-01 20:57:00|45716|45696|45713.5|45693.5|45718.4|45698.4|45713.5|45693.5|11
1646168230000|2022-03-01 20:57:10|45713.6|45693.6|45718.5|45698.5|45718.5|45698.5|45713.5|45693.5|0
1646168240000|2022-03-01 20:57:20|45720.9|45700.9|45728.2|45708.2|45728.2|45708.2|45720.9|45700.9|8
1646168250000|2022-03-01 20:57:30|45728.4|45708.4|45728.4|45708.4|45728.4|45708.4|45728.2|45708.2|0
1646168260000|2022-03-01 20:57:40|45728.2|45708.2|45723.5|45703.5|45730.7|45710.7|45723.5|45703.5|3
1646168270000|2022-03-01 20:57:50|45725.9|45705.9|45728.5|45708.5|45728.5|45708.5|45725.9|45705.9|2
1646168280000|2022-03-01 20:58:00|45730.9|45710.9|45735.9|45715.9|45740.7|45720.7|45730.9|45710.9|4
1646168290000|2022-03-01 20:58:10|45733.5|45713.5|45738.5|45718.5|45738.6|45718.6|45733.4|45713.4|4
1646168300000|2022-03-01 20:58:20|45738.4|45718.4|45738.6|45718.6|45741|45721|45738.4|45718.4|1
1646168310000|2022-03-01 20:58:30|45741.1|45721.1|45746.1|45726.1|45746.1|45726.1|45738.6|45718.6|6
1646168320000|2022-03-01 20:58:40|45743.6|45723.6|45746.1|45726.1|45746.1|45726.1|45743.6|45723.6|3
1646168330000|2022-03-01 20:58:50|45743.7|45723.7|45746|45726|45748.6|45728.6|45743.6|45723.6|0
1646168340000|2022-03-01 20:59:00|45746.1|45726.1|45751.1|45731.1|45751.1|45731.1|45743.6|45723.6|11
1646168350000|2022-03-01 20:59:10|45751.2|45731.2|45753.6|45733.6|45753.6|45733.6|45751.2|45731.2|8
1646168370000|2022-03-01 20:59:30|45756.1|45736.1|45761|45741|45761.1|45741.1|45756.1|45736.1|3
1646168380000|2022-03-01 20:59:40|45761.1|45741.1|45761|45741|45761.1|45741.1|45761|45741|1
1646168390000|2022-03-01 20:59:50|45760.9|45740.9|45756.1|45736.1|45760.9|45740.9|45756|45736|18
1646168400000|2022-03-01 21:00:00|45756|45736|45733.4|45713.4|45761|45741|45733.4|45713.4|8
1646168410000|2022-03-01 21:00:10|45733.6|45713.6|45733.5|45713.5|45736|45716|45733.5|45713.5|3
1646168420000|2022-03-01 21:00:20|45735.9|45715.9|45738.5|45718.5|45738.5|45718.5|45733.5|45713.5|4
1646168430000|2022-03-01 21:00:30|45736|45716|45736|45716|45736|45716|45736|45716|0
1646168440000|2022-03-01 21:00:40|45728.5|45708.5|45723.5|45703.5|45728.5|45708.5|45723.5|45703.5|3
1646168450000|2022-03-01 21:00:50|45723.4|45703.4|45716|45696|45723.4|45703.4|45716|45696|7
1646168460000|2022-03-01 21:01:00|45715.7|45695.7|45718.2|45698.2|45720.6|45700.6|45715.7|45695.7|0
1646168470000|2022-03-01 21:01:10|45720.7|45700.7|45718.5|45698.5|45720.7|45700.7|45718.4|45698.4|2
1646168490000|2022-03-01 21:01:30|||||||||1
1646168500000|2022-03-01 21:01:40|||||||||2
1646168510000|2022-03-01 21:01:50|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|4
1646168520000|2022-03-01 21:02:00|||||||||2
1646168530000|2022-03-01 21:02:10|||||||||1
1646168540000|2022-03-01 21:02:20|45726|45706|45723.5|45703.5|45726|45706|45723.5|45703.5|3
1646168550000|2022-03-01 21:02:30|||||||||2
1646168560000|2022-03-01 21:02:40|45726|45706|45728.5|45708.5|45728.5|45708.5|45726|45706|2
1646168570000|2022-03-01 21:02:50|45730.9|45710.9|45738.4|45718.4|45738.4|45718.4|45730.9|45710.9|4
1646168580000|2022-03-01 21:03:00|||||||||4
1646168590000|2022-03-01 21:03:10|45738.5|45718.5|45733.5|45713.5|45738.5|45718.5|45731.1|45711.1|6
1646168600000|2022-03-01 21:03:20|45731.1|45711.1|45731|45711|45731.1|45711.1|45731|45711|3
1646168610000|2022-03-01 21:03:30|||||||||3
1646168620000|2022-03-01 21:03:40|45735.7|45715.7|45728.5|45708.5|45735.7|45715.7|45728.5|45708.5|2
1646168630000|2022-03-01 21:03:50|45728.4|45708.4|45720.7|45700.7|45728.4|45708.4|45720.7|45700.7|2
1646168640000|2022-03-01 21:04:00|45718.2|45698.2|45711|45691|45718.2|45698.2|45711|45691|9
1646168650000|2022-03-01 21:04:10|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|45706.1|45686.1|2
1646168660000|2022-03-01 21:04:20|45710.9|45690.9|45738.5|45718.5|45738.5|45718.5|45710.9|45690.9|3
1646168670000|2022-03-01 21:04:30|45741|45721|45736|45716|45741|45721|45736|45716|1
1646168680000|2022-03-01 21:04:40|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|1
1646168700000|2022-03-01 21:05:00|45731|45711|45731|45711|45731|45711|45731|45711|0
1646168710000|2022-03-01 21:05:10|45735.9|45715.9|45746|45726|45746|45726|45735.9|45715.9|2
1646168720000|2022-03-01 21:05:20|45750.9|45730.9|45748.5|45728.5|45751|45731|45748.5|45728.5|3
1646168730000|2022-03-01 21:05:30|45748.4|45728.4|45746|45726|45748.4|45728.4|45746|45726|0
1646168740000|2022-03-01 21:05:40|45743.5|45723.5|45743.5|45723.5|45745.9|45725.9|45743.5|45723.5|0
1646168750000|2022-03-01 21:05:50|45746|45726|45743.5|45723.5|45746|45726|45743.5|45723.5|0
1646168760000|2022-03-01 21:06:00|45741|45721|45738.5|45718.5|45741|45721|45736.1|45716.1|3
1646168770000|2022-03-01 21:06:10|45740.9|45720.9|45738.5|45718.5|45741|45721|45738.5|45718.5|0
1646168780000|2022-03-01 21:06:20|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|4
1646168790000|2022-03-01 21:06:30|45755.4|45735.4|45757.7|45737.7|45757.7|45737.7|45755.4|45735.4|10
1646168800000|2022-03-01 21:06:40|45778|45758|45781|45761|45781|45761|45778|45758|4
1646168810000|2022-03-01 21:06:50|45783.4|45763.4|45786|45766|45786|45766|45781|45761|11
1646168820000|2022-03-01 21:07:00|45786.1|45766.1|45786.1|45766.1|45788.5|45768.5|45786.1|45766.1|3
1646168830000|2022-03-01 21:07:10|45788.5|45768.5|45786.1|45766.1|45788.5|45768.5|45786.1|45766.1|0
1646168840000|2022-03-01 21:07:20|45788.5|45768.5|45786.1|45766.1|45788.5|45768.5|45786.1|45766.1|0
1646168850000|2022-03-01 21:07:30|45793.2|45773.2|45788.4|45768.4|45793.2|45773.2|45786|45766|4
1646168860000|2022-03-01 21:07:40|45786|45766|45788.4|45768.4|45788.4|45768.4|45786|45766|0
1646168870000|2022-03-01 21:07:50|45786|45766|45788.4|45768.4|45788.4|45768.4|45786|45766|0
1646168880000|2022-03-01 21:08:00|45786|45766|45790.9|45770.9|45790.9|45770.9|45786|45766|2
1646168890000|2022-03-01 21:08:10|45788.5|45768.5|45786|45766|45790.9|45770.9|45786|45766|2
1646168950000|2022-03-01 21:09:10|||||||||1
1646168960000|2022-03-01 21:09:20|45783.5|45763.5|45783.5|45763.5|45783.5|45763.5|45783.5|45763.5|2
1646168970000|2022-03-01 21:09:30|45778.6|45758.6|45775.7|45755.7|45778.6|45758.6|45775.7|45755.7|1
1646168990000|2022-03-01 21:09:50|45773.4|45753.4|45773.2|45753.2|45773.4|45753.4|45773.2|45753.2|0
1646169000000|2022-03-01 21:10:00|45775.6|45755.6|45773.4|45753.4|45775.7|45755.7|45773.4|45753.4|0
1646169010000|2022-03-01 21:10:10|45775.7|45755.7|45783.5|45763.5|45783.5|45763.5|45775.7|45755.7|1
1646169020000|2022-03-01 21:10:20|45785.9|45765.9|45788.2|45768.2|45788.2|45768.2|45785.9|45765.9|0
1646169030000|2022-03-01 21:10:30|45785.9|45765.9|45785.9|45765.9|45788.2|45768.2|45785.9|45765.9|0
1646169050000|2022-03-01 21:10:50|45788.2|45768.2|45785.9|45765.9|45788.2|45768.2|45785.9|45765.9|0
1646169060000|2022-03-01 21:11:00|45788.4|45768.4|45788.2|45768.2|45790.7|45770.7|45788.2|45768.2|2
1646169080000|2022-03-01 21:11:20|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|45785.9|45765.9|0
1646169100000|2022-03-01 21:11:40|45788.2|45768.2|45788.2|45768.2|45788.2|45768.2|45788.2|45768.2|5
1646169110000|2022-03-01 21:11:50|45785.9|45765.9|45788.2|45768.2|45788.2|45768.2|45785.9|45765.9|0
1646169120000|2022-03-01 21:12:00|45788.1|45768.1|45788.1|45768.1|45788.1|45768.1|45788.1|45768.1|2
1646169130000|2022-03-01 21:12:10|45785.7|45765.7|45786|45766|45786|45766|45785.7|45765.7|1
1646169140000|2022-03-01 21:12:20|45788.4|45768.4|45788.5|45768.5|45788.5|45768.5|45788.4|45768.4|2
1646169150000|2022-03-01 21:12:30|45791|45771|45790.9|45770.9|45791|45771|45788.6|45768.6|0
1646169160000|2022-03-01 21:12:40|45788.6|45768.6|45795.9|45775.9|45795.9|45775.9|45788.5|45768.5|4
1646169190000|2022-03-01 21:13:10|45796|45776|45796|45776|45796|45776|45796|45776|4
1646169200000|2022-03-01 21:13:20|45796.1|45776.1|45798.5|45778.5|45798.5|45778.5|45796.1|45776.1|2
1646169240000|2022-03-01 21:14:00|45796|45776|45796|45776|45796|45776|45796|45776|0
1646169250000|2022-03-01 21:14:10|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|0
1646169260000|2022-03-01 21:14:20|45796.1|45776.1|45798.7|45778.7|45798.7|45778.7|45796|45776|1
1646169270000|2022-03-01 21:14:30|45796.4|45776.4|45796.1|45776.1|45796.4|45776.4|45796.1|45776.1|5
1646169300000|2022-03-01 21:15:00|45793.7|45773.7|45796.1|45776.1|45796.1|45776.1|45793.7|45773.7|2
1646169340000|2022-03-01 21:15:40|||||||||1
1646169360000|2022-03-01 21:16:00|45801|45781|45803.2|45783.2|45803.2|45783.2|45801|45781|2
1646169380000|2022-03-01 21:16:20|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|0
1646169390000|2022-03-01 21:16:30|45801|45781|45801|45781|45801|45781|45801|45781|1
1646169400000|2022-03-01 21:16:40|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|3
1646169410000|2022-03-01 21:16:50|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|45798.5|45778.5|0
1646169420000|2022-03-01 21:17:00|45796.1|45776.1|45793.7|45773.7|45796.1|45776.1|45793.7|45773.7|0
1646169430000|2022-03-01 21:17:10|45796.1|45776.1|45793.7|45773.7|45796.1|45776.1|45793.7|45773.7|0
1646169440000|2022-03-01 21:17:20|45796.1|45776.1|45793.7|45773.7|45796.1|45776.1|45793.7|45773.7|0
1646169450000|2022-03-01 21:17:30|45796.1|45776.1|45796.1|45776.1|45796.1|45776.1|45793.7|45773.7|0
1646169460000|2022-03-01 21:17:40|45793.7|45773.7|45793.7|45773.7|45793.7|45773.7|45793.7|45773.7|1
1646169480000|2022-03-01 21:18:00|||||||||2
1646169500000|2022-03-01 21:18:20|45793.4|45773.4|45793.1|45773.1|45793.4|45773.4|45793.1|45773.1|1
1646169530000|2022-03-01 21:18:50|45788.4|45768.4|45785.9|45765.9|45788.4|45768.4|45785.9|45765.9|1
1646169540000|2022-03-01 21:19:00|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|0
1646169560000|2022-03-01 21:19:20|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|45778.6|45758.6|1
1646169570000|2022-03-01 21:19:30|45781.1|45761.1|45781.1|45761.1|45781.1|45761.1|45781.1|45761.1|1
1646169590000|2022-03-01 21:19:50|45781|45761|45781|45761|45781|45761|45781|45761|0
1646169620000|2022-03-01 21:20:20|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|45783.6|45763.6|0
1646169640000|2022-03-01 21:20:40|45781.2|45761.2|45783.4|45763.4|45786|45766|45781|45761|1
1646169650000|2022-03-01 21:20:50|45783.5|45763.5|45781|45761|45783.5|45763.5|45781|45761|0
1646169660000|2022-03-01 21:21:00|45778.6|45758.6|45778.5|45758.5|45778.6|45758.6|45778.5|45758.5|0
1646169670000|2022-03-01 21:21:10|45776.1|45756.1|45776|45756|45776.1|45756.1|45776|45756|0
1646169680000|2022-03-01 21:21:20|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|0
1646169710000|2022-03-01 21:21:50|45781|45761|45778.5|45758.5|45781|45761|45778.5|45758.5|1
1646169730000|2022-03-01 21:22:10|45776|45756|45776|45756|45776|45756|45776|45756|0
1646169740000|2022-03-01 21:22:20|45773.5|45753.5|45776|45756|45776|45756|45773.5|45753.5|0
1646169750000|2022-03-01 21:22:30|45773.6|45753.6|45776|45756|45776|45756|45773.5|45753.5|0
1646169760000|2022-03-01 21:22:40|45771|45751|45771|45751|45773.5|45753.5|45771|45751|0
1646169780000|2022-03-01 21:23:00|45773.5|45753.5|45778.5|45758.5|45778.5|45758.5|45773.5|45753.5|3
1646169800000|2022-03-01 21:23:20|45781|45761|45781|45761|45781|45761|45778.5|45758.5|0
1646169810000|2022-03-01 21:23:30|45778.5|45758.5|45780.9|45760.9|45781|45761|45778.5|45758.5|0
1646169820000|2022-03-01 21:23:40|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|0
1646169900000|2022-03-01 21:25:00|45781|45761|45781|45761|45781|45761|45781|45761|0
1646169920000|2022-03-01 21:25:20|||||||||3
1646169930000|2022-03-01 21:25:30|45778.5|45758.5|45778.5|45758.5|45781|45761|45778.5|45758.5|1
1646169960000|2022-03-01 21:26:00|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|45778.4|45758.4|0
1646169980000|2022-03-01 21:26:20|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|45778.5|45758.5|0
1646170000000|2022-03-01 21:26:40|||||||||4
1646170010000|2022-03-01 21:26:50|45776.1|45756.1|45776|45756|45776.1|45756.1|45776|45756|0
1646170040000|2022-03-01 21:27:20|45773.5|45753.5|45776|45756|45776|45756|45773.5|45753.5|1
1646170100000|2022-03-01 21:28:20|45775.9|45755.9|45771|45751|45775.9|45755.9|45771|45751|44
1646170130000|2022-03-01 21:28:50|45768.6|45748.6|45768.5|45748.5|45768.6|45748.6|45768.5|45748.5|1
1646170140000|2022-03-01 21:29:00|45763.4|45743.4|45763.2|45743.2|45763.4|45743.4|45763.2|45743.2|2
1646170150000|2022-03-01 21:29:10|45760.7|45740.7|45758.6|45738.6|45761|45741|45758.6|45738.6|2
1646170160000|2022-03-01 21:29:20|45758.7|45738.7|45761.1|45741.1|45763.5|45743.5|45758.7|45738.7|2
1646170170000|2022-03-01 21:29:30|45763.5|45743.5|45761.1|45741.1|45765.9|45745.9|45761.1|45741.1|1
1646170190000|2022-03-01 21:29:50|45763.6|45743.6|45763.5|45743.5|45763.6|45743.6|45761.1|45741.1|0
1646170200000|2022-03-01 21:30:00|45761|45741|45751|45731|45763.5|45743.5|45750.9|45730.9|6
1646170210000|2022-03-01 21:30:10|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|45748.6|45728.6|0
1646170220000|2022-03-01 21:30:20|45751|45731|45751|45731|45751|45731|45751|45731|0
1646170250000|2022-03-01 21:30:50|45746.1|45726.1|45748.5|45728.5|45748.5|45728.5|45746.1|45726.1|0
1646170260000|2022-03-01 21:31:00|45746|45726|45746|45726|45746|45726|45746|45726|0
1646170290000|2022-03-01 21:31:30|45745.7|45725.7|45741|45721|45745.7|45725.7|45741|45721|2
1646170300000|2022-03-01 21:31:40|45736|45716|45736|45716|45736|45716|45736|45716|0
1646170310000|2022-03-01 21:31:50|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|0
1646170320000|2022-03-01 21:32:00|45736|45716|45736|45716|45736|45716|45736|45716|3
1646170330000|2022-03-01 21:32:10|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|45733.5|45713.5|0
1646170350000|2022-03-01 21:32:30|45731.1|45711.1|45726|45706|45731.1|45711.1|45726|45706|0
1646170360000|2022-03-01 21:32:40|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|0
1646170370000|2022-03-01 21:32:50|45726|45706|45723.5|45703.5|45726|45706|45723.5|45703.5|13
1646170380000|2022-03-01 21:33:00|45725.9|45705.9|45726|45706|45726|45706|45725.9|45705.9|0
1646170390000|2022-03-01 21:33:10|45723.6|45703.6|45723.5|45703.5|45723.6|45703.6|45723.5|45703.5|2
1646170410000|2022-03-01 21:33:30|45726|45706|45726|45706|45726|45706|45723.5|45703.5|0
1646170420000|2022-03-01 21:33:40|45728.4|45708.4|45723.5|45703.5|45728.4|45708.4|45718.5|45698.5|6
1646170440000|2022-03-01 21:34:00|45723.6|45703.6|45721.1|45701.1|45726|45706|45721.1|45701.1|1
1646170460000|2022-03-01 21:34:20|45723.5|45703.5|45721|45701|45723.5|45703.5|45721|45701|6
1646170470000|2022-03-01 21:34:30|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|0
1646170480000|2022-03-01 21:34:40|45715.9|45695.9|45715.9|45695.9|45715.9|45695.9|45715.9|45695.9|1
1646170490000|2022-03-01 21:34:50|45713.4|45693.4|45708.4|45688.4|45713.4|45693.4|45708.4|45688.4|2
1646170500000|2022-03-01 21:35:00|45710.7|45690.7|45710.9|45690.9|45710.9|45690.9|45710.7|45690.7|1
1646170510000|2022-03-01 21:35:10|45710.7|45690.7|45713.2|45693.2|45713.2|45693.2|45708.4|45688.4|2
1646170520000|2022-03-01 21:35:20|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|45713.4|45693.4|0
1646170530000|2022-03-01 21:35:30|45713.5|45693.5|45716|45696|45718.4|45698.4|45713.5|45693.5|1
1646170540000|2022-03-01 21:35:40|45718.2|45698.2|45718.4|45698.4|45718.4|45698.4|45718.2|45698.2|0
1646170550000|2022-03-01 21:35:50|45715.9|45695.9|45718.4|45698.4|45718.4|45698.4|45715.9|45695.9|0
1646170570000|2022-03-01 21:36:10|||||||||1
1646170580000|2022-03-01 21:36:20|||||||||1
1646170600000|2022-03-01 21:36:40|||||||||3
1646170610000|2022-03-01 21:36:50|45715.9|45695.9|45713.4|45693.4|45715.9|45695.9|45713.4|45693.4|2
1646170620000|2022-03-01 21:37:00|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|2
1646170630000|2022-03-01 21:37:10|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|0
1646170640000|2022-03-01 21:37:20|45723.2|45703.2|45728.4|45708.4|45728.4|45708.4|45723.2|45703.2|1
1646170650000|2022-03-01 21:37:30|45730.7|45710.7|45728.4|45708.4|45730.7|45710.7|45728.4|45708.4|3
1646170660000|2022-03-01 21:37:40|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|0
1646170670000|2022-03-01 21:37:50|45725.9|45705.9|45726|45706|45728.4|45708.4|45725.9|45705.9|0
1646170680000|2022-03-01 21:38:00|45725.9|45705.9|45720.9|45700.9|45728.4|45708.4|45720.9|45700.9|3
1646170690000|2022-03-01 21:38:10|45720.7|45700.7|45720.9|45700.9|45720.9|45700.9|45720.7|45700.7|0
1646170700000|2022-03-01 21:38:20|45723.2|45703.2|45723.4|45703.4|45723.4|45703.4|45723.2|45703.2|1
1646170710000|2022-03-01 21:38:30|45721|45701|45721|45701|45721|45701|45721|45701|1
1646170720000|2022-03-01 21:38:40|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|0
1646170740000|2022-03-01 21:39:00|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|1
1646170760000|2022-03-01 21:39:20|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|45728.2|45708.2|0
1646170770000|2022-03-01 21:39:30|||||||||1
1646170780000|2022-03-01 21:39:40|45725.9|45705.9|45728.4|45708.4|45728.4|45708.4|45725.9|45705.9|3
1646170790000|2022-03-01 21:39:50|45726|45706|45728.4|45708.4|45728.4|45708.4|45725.9|45705.9|1
1646170800000|2022-03-01 21:40:00|45726|45706|45723.4|45703.4|45726|45706|45723.4|45703.4|3
1646170810000|2022-03-01 21:40:10|45723.2|45703.2|45723.2|45703.2|45723.4|45703.4|45723.2|45703.2|0
1646170820000|2022-03-01 21:40:20|45723.4|45703.4|45723.2|45703.2|45723.4|45703.4|45723.2|45703.2|1
1646170830000|2022-03-01 21:40:30|45723.4|45703.4|45718.4|45698.4|45723.4|45703.4|45716|45696|1
1646170840000|2022-03-01 21:40:40|45716|45696|45720.7|45700.7|45720.7|45700.7|45715.9|45695.9|2
1646170850000|2022-03-01 21:40:50|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|0
1646170940000|2022-03-01 21:42:20|45718.4|45698.4|45720.7|45700.7|45720.7|45700.7|45718.4|45698.4|0
1646170950000|2022-03-01 21:42:30|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|45720.9|45700.9|0
1646170970000|2022-03-01 21:42:50|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|1
1646171000000|2022-03-01 21:43:20|45723.2|45703.2|45723.2|45703.2|45723.2|45703.2|45723.2|45703.2|1
1646171020000|2022-03-01 21:43:40|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|0
1646171040000|2022-03-01 21:44:00|45721|45701|45720.9|45700.9|45721|45701|45720.9|45700.9|0
1646171090000|2022-03-01 21:44:50|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|45723.4|45703.4|4
1646171100000|2022-03-01 21:45:00|45725.9|45705.9|45726|45706|45728.4|45708.4|45725.9|45705.9|1
1646171110000|2022-03-01 21:45:10|45725.9|45705.9|45728.4|45708.4|45728.4|45708.4|45725.9|45705.9|0
1646171120000|2022-03-01 21:45:20|45726|45706|45723.5|45703.5|45728.4|45708.4|45723.5|45703.5|1
1646171140000|2022-03-01 21:45:40|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|45730.9|45710.9|14
1646171150000|2022-03-01 21:45:50|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|4
1646171160000|2022-03-01 21:46:00|45740.7|45720.7|45740.7|45720.7|45740.7|45720.7|45740.7|45720.7|0
1646171170000|2022-03-01 21:46:10|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|1
1646171180000|2022-03-01 21:46:20|45743.4|45723.4|45743.2|45723.2|45743.4|45723.4|45743.2|45723.2|20
1646171190000|2022-03-01 21:46:30|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.2|45723.2|0
1646171200000|2022-03-01 21:46:40|45743.2|45723.2|45743.4|45723.4|45743.4|45723.4|45743.2|45723.2|2
1646171210000|2022-03-01 21:46:50|45740.9|45720.9|45745.7|45725.7|45745.7|45725.7|45740.9|45720.9|0
1646171220000|2022-03-01 21:47:00|45745.9|45725.9|45745.7|45725.7|45745.9|45725.9|45745.7|45725.7|3
1646171230000|2022-03-01 21:47:10|45745.9|45725.9|45745.9|45725.9|45745.9|45725.9|45745.7|45725.7|0
1646171250000|2022-03-01 21:47:30|||||||||1
1646171260000|2022-03-01 21:47:40|45750.6|45730.6|45758|45738|45758|45738|45750.6|45730.6|4
1646171270000|2022-03-01 21:47:50|45758.1|45738.1|45758.1|45738.1|45760.6|45740.6|45758.1|45738.1|3
1646171300000|2022-03-01 21:48:20|45753.5|45733.5|45753.4|45733.4|45753.5|45733.5|45753.4|45733.4|0
1646171330000|2022-03-01 21:48:50|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|7
1646171340000|2022-03-01 21:49:00|45760.7|45740.7|45763.4|45743.4|45763.4|45743.4|45760.7|45740.7|7
1646171350000|2022-03-01 21:49:10|45765.9|45745.9|45763.4|45743.4|45768.2|45748.2|45763.4|45743.4|3
1646171360000|2022-03-01 21:49:20|45760.9|45740.9|45760.9|45740.9|45763.4|45743.4|45760.9|45740.9|3
1646171370000|2022-03-01 21:49:30|45758.4|45738.4|45753.5|45733.5|45758.4|45738.4|45753.5|45733.5|4
1646171380000|2022-03-01 21:49:40|||||||||1
1646171390000|2022-03-01 21:49:50|||||||||1
1646171400000|2022-03-01 21:50:00|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|0
1646171410000|2022-03-01 21:50:10|||||||||2
1646171420000|2022-03-01 21:50:20|45751|45731|45751|45731|45753.4|45733.4|45751|45731|4
1646171450000|2022-03-01 21:50:50|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|45748.5|45728.5|0
1646171460000|2022-03-01 21:51:00|45750.9|45730.9|45753.2|45733.2|45753.2|45733.2|45748.5|45728.5|0
1646171470000|2022-03-01 21:51:10|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|4
1646171480000|2022-03-01 21:51:20|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|1
1646171500000|2022-03-01 21:51:40|45748.2|45728.2|45746|45726|45748.4|45728.4|45745.9|45725.9|3
1646171510000|2022-03-01 21:51:50|45748.5|45728.5|45745.9|45725.9|45748.5|45728.5|45745.9|45725.9|0
1646171520000|2022-03-01 21:52:00|45748.4|45728.4|45748.5|45728.5|45748.5|45728.5|45748.4|45728.4|1
1646171540000|2022-03-01 21:52:20|45750.9|45730.9|45748.5|45728.5|45750.9|45730.9|45745.9|45725.9|0
1646171550000|2022-03-01 21:52:30|45748.4|45728.4|45745.9|45725.9|45748.4|45728.4|45745.9|45725.9|1
1646171560000|2022-03-01 21:52:40|||||||||1
1646171570000|2022-03-01 21:52:50|45743.5|45723.5|45743.5|45723.5|45743.5|45723.5|45743.5|45723.5|2
1646171580000|2022-03-01 21:53:00|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|0
1646171590000|2022-03-01 21:53:10|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|0
1646171670000|2022-03-01 21:54:30|45741|45721|45738.3|45718.3|45741|45721|45738.3|45718.3|1
1646171680000|2022-03-01 21:54:40|||||||||1
1646171690000|2022-03-01 21:54:50|||||||||1
1646171700000|2022-03-01 21:55:00|45736|45716|45730.8|45710.8|45736|45716|45730.8|45710.8|2
1646171710000|2022-03-01 21:55:10|45730.5|45710.5|45728|45708|45730.5|45710.5|45728|45708|2
1646171720000|2022-03-01 21:55:20|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|1
1646171730000|2022-03-01 21:55:30|45725.5|45705.5|45725.5|45705.5|45725.6|45705.6|45725.5|45705.5|0
1646171750000|2022-03-01 21:55:50|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|0
1646171770000|2022-03-01 21:56:10|||||||||2
1646171800000|2022-03-01 21:56:40|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|45728.1|45708.1|5
1646171820000|2022-03-01 21:57:00|||||||||2
1646171840000|2022-03-01 21:57:20|45730.5|45710.5|45731|45711|45731|45711|45730.5|45710.5|3
1646171890000|2022-03-01 21:58:10|45733.7|45713.7|45740.8|45720.8|45740.8|45720.8|45733.7|45713.7|4
1646171900000|2022-03-01 21:58:20|45750.6|45730.6|45750.6|45730.6|45750.6|45730.6|45750.6|45730.6|3
1646171910000|2022-03-01 21:58:30|45753|45733|45753.1|45733.1|45753.1|45733.1|45750.6|45730.6|5
1646171920000|2022-03-01 21:58:40|45758|45738|45765.5|45745.5|45765.5|45745.5|45758|45738|5
1646171930000|2022-03-01 21:58:50|45763.2|45743.2|45770.5|45750.5|45770.5|45750.5|45763.2|45743.2|2
1646171940000|2022-03-01 21:59:00|45770.7|45750.7|45778.1|45758.1|45778.1|45758.1|45770.7|45750.7|5
1646171950000|2022-03-01 21:59:10|45775.7|45755.7|45765.8|45745.8|45775.7|45755.7|45765.8|45745.8|3
1646171960000|2022-03-01 21:59:20|45768.1|45748.1|45768.2|45748.2|45768.2|45748.2|45765.8|45745.8|1
1646171970000|2022-03-01 21:59:30|45765.7|45745.7|45765.7|45745.7|45768.2|45748.2|45765.7|45745.7|0
1646171980000|2022-03-01 21:59:40|45768.2|45748.2|45765.7|45745.7|45768.2|45748.2|45765.7|45745.7|2
1646171990000|2022-03-01 21:59:50|45768.2|45748.2|45755.8|45735.8|45768.2|45748.2|45748.6|45728.6|5
1646175600000|2022-03-01 23:00:00|45720.4|45700.4|45771|45751|45778.5|45758.5|45718|45698|6
1646175610000|2022-03-01 23:00:10|45768.6|45748.6|45746|45726|45768.6|45748.6|45743.5|45723.5|0
1646175620000|2022-03-01 23:00:20|45748.5|45728.5|45738.5|45718.5|45748.5|45728.5|45738.5|45718.5|4
1646175630000|2022-03-01 23:00:30|45733.7|45713.7|45733.3|45713.3|45735.8|45715.8|45733.3|45713.3|1
1646175640000|2022-03-01 23:00:40|45728.6|45708.6|45726|45706|45728.6|45708.6|45723.5|45703.5|1
1646175650000|2022-03-01 23:00:50|45723.5|45703.5|45723.5|45703.5|45726|45706|45723.5|45703.5|3
1646175660000|2022-03-01 23:01:00|45721|45701|45721.1|45701.1|45723.5|45703.5|45721|45701|1
1646175670000|2022-03-01 23:01:10|45723.5|45703.5|45731|45711|45731|45711|45723.5|45703.5|8
1646175680000|2022-03-01 23:01:20|45733.6|45713.6|45733.3|45713.3|45733.6|45713.6|45733.3|45713.3|10
1646175690000|2022-03-01 23:01:30|45733.5|45713.5|45731|45711|45733.5|45713.5|45731|45711|1
1646175700000|2022-03-01 23:01:40|45733.5|45713.5|45738.5|45718.5|45740.8|45720.8|45733.5|45713.5|3
1646175720000|2022-03-01 23:02:00|45738.6|45718.6|45741.1|45721.1|45743.5|45723.5|45738.6|45718.6|1
1646175730000|2022-03-01 23:02:10|45741|45721|45741.1|45721.1|45741.1|45721.1|45738.7|45718.7|0
1646175750000|2022-03-01 23:02:30|||||||||2
1646175760000|2022-03-01 23:02:40|45743.3|45723.3|45738.6|45718.6|45743.3|45723.3|45738.6|45718.6|1
1646175790000|2022-03-01 23:03:10|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|45738.5|45718.5|2
1646175820000|2022-03-01 23:03:40|||||||||2
1646175830000|2022-03-01 23:03:50|45736|45716|45733.5|45713.5|45736|45716|45733.5|45713.5|4
1646175840000|2022-03-01 23:04:00|45731|45711|45728.5|45708.5|45731|45711|45728.5|45708.5|0
1646175870000|2022-03-01 23:04:30|||||||||1
1646175880000|2022-03-01 23:04:40|45728.3|45708.3|45704.4|45684.4|45728.3|45708.3|45702|45682|3
1646175890000|2022-03-01 23:04:50|45711.6|45691.6|45721.1|45701.1|45721.1|45701.1|45711.6|45691.6|6
1646175900000|2022-03-01 23:05:00|45723.5|45703.5|45736|45716|45736|45716|45723.5|45703.5|4
1646175910000|2022-03-01 23:05:10|45733.6|45713.6|45733.5|45713.5|45733.6|45713.6|45733.5|45713.5|1
1646175920000|2022-03-01 23:05:20|||||||||2
1646175930000|2022-03-01 23:05:30|||||||||2
1646175960000|2022-03-01 23:06:00|45728.5|45708.5|45746|45726|45746|45726|45728.5|45708.5|5
1646175970000|2022-03-01 23:06:10|||||||||2
1646176000000|2022-03-01 23:06:40|45743.6|45723.6|45743.5|45723.5|45743.6|45723.6|45743.5|45723.5|0
1646176010000|2022-03-01 23:06:50|45738.5|45718.5|45736.1|45716.1|45738.5|45718.5|45736.1|45716.1|4
1646176020000|2022-03-01 23:07:00|45736|45716|45726.1|45706.1|45736|45716|45726.1|45706.1|1
1646176030000|2022-03-01 23:07:10|45728.5|45708.5|45728.5|45708.5|45728.5|45708.5|45726.1|45706.1|0
1646176040000|2022-03-01 23:07:20|||||||||1
1646176060000|2022-03-01 23:07:40|45728.3|45708.3|45725.8|45705.8|45728.3|45708.3|45725.8|45705.8|1
1646176070000|2022-03-01 23:07:50|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|45723.5|45703.5|0
1646176080000|2022-03-01 23:08:00|||||||||2
1646176090000|2022-03-01 23:08:10|||||||||5
1646176100000|2022-03-01 23:08:20|||||||||1
1646176130000|2022-03-01 23:08:50|||||||||1
1646176140000|2022-03-01 23:09:00|45728.3|45708.3|45728.6|45708.6|45731|45711|45728.3|45708.3|6
1646176150000|2022-03-01 23:09:10|45728.4|45708.4|45730.9|45710.9|45730.9|45710.9|45728.4|45708.4|10
1646176160000|2022-03-01 23:09:20|45728.4|45708.4|45730.9|45710.9|45730.9|45710.9|45728.4|45708.4|4
1646176170000|2022-03-01 23:09:30|45728.6|45708.6|45728.4|45708.4|45728.6|45708.6|45728.4|45708.4|2
1646176180000|2022-03-01 23:09:40|45726.1|45706.1|45725.9|45705.9|45726.1|45706.1|45725.9|45705.9|6
1646176190000|2022-03-01 23:09:50|||||||||16
1646176200000|2022-03-01 23:10:00|||||||||12
1646176210000|2022-03-01 23:10:10|45725.8|45705.8|45718.4|45698.4|45725.8|45705.8|45718.4|45698.4|23
1646176220000|2022-03-01 23:10:20|||||||||14
1646176230000|2022-03-01 23:10:30|||||||||4
1646176240000|2022-03-01 23:10:40|||||||||12
1646176260000|2022-03-01 23:11:00|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|1
1646176270000|2022-03-01 23:11:10|||||||||4
1646176280000|2022-03-01 23:11:20|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|0
1646176290000|2022-03-01 23:11:30|45723.3|45703.3|45720.8|45700.8|45723.3|45703.3|45720.8|45700.8|10
1646176300000|2022-03-01 23:11:40|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|10
1646176310000|2022-03-01 23:11:50|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|0
1646176320000|2022-03-01 23:12:00|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|2
1646176330000|2022-03-01 23:12:10|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|0
1646176340000|2022-03-01 23:12:20|45730.7|45710.7|45730.9|45710.9|45730.9|45710.9|45730.7|45710.7|1
1646176350000|2022-03-01 23:12:30|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|45731.1|45711.1|2
1646176360000|2022-03-01 23:12:40|||||||||1
1646176370000|2022-03-01 23:12:50|45733.6|45713.6|45733.6|45713.6|45733.6|45713.6|45733.6|45713.6|2
1646176380000|2022-03-01 23:13:00|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|2
1646176390000|2022-03-01 23:13:10|45738.3|45718.3|45743.3|45723.3|45743.3|45723.3|45738.3|45718.3|3
1646176400000|2022-03-01 23:13:20|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|1
1646176410000|2022-03-01 23:13:30|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|3
1646176420000|2022-03-01 23:13:40|45743.4|45723.4|45743.3|45723.3|45743.4|45723.4|45743.3|45723.3|1
1646176430000|2022-03-01 23:13:50|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|0
1646176440000|2022-03-01 23:14:00|45740.9|45720.9|45748.3|45728.3|45748.3|45728.3|45740.9|45720.9|7
1646176480000|2022-03-01 23:14:40|||||||||1
1646176490000|2022-03-01 23:14:50|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|0
1646176500000|2022-03-01 23:15:00|45748.3|45728.3|45753.2|45733.2|45753.2|45733.2|45748.3|45728.3|1
1646176510000|2022-03-01 23:15:10|45758.1|45738.1|45760.9|45740.9|45760.9|45740.9|45758.1|45738.1|6
1646176560000|2022-03-01 23:16:00|45765.7|45745.7|45768.4|45748.4|45768.4|45748.4|45765.7|45745.7|2
1646176580000|2022-03-01 23:16:20|45765.9|45745.9|45755.9|45735.9|45765.9|45745.9|45755.9|45735.9|12
1646176600000|2022-03-01 23:16:40|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|0
1646176620000|2022-03-01 23:17:00|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|1
1646176630000|2022-03-01 23:17:10|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|4
1646176680000|2022-03-01 23:18:00|||||||||1
1646176690000|2022-03-01 23:18:10|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|45755.9|45735.9|2
1646176700000|2022-03-01 23:18:20|||||||||2
1646176740000|2022-03-01 23:19:00|45753.6|45733.6|45753.4|45733.4|45753.6|45733.6|45753.4|45733.4|0
1646176750000|2022-03-01 23:19:10|45750.9|45730.9|45750.9|45730.9|45753.3|45733.3|45750.9|45730.9|0
1646176760000|2022-03-01 23:19:20|45753.4|45733.4|45750.9|45730.9|45753.4|45733.4|45750.9|45730.9|2
1646176780000|2022-03-01 23:19:40|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|0
1646176800000|2022-03-01 23:20:00|45755.8|45735.8|45758.4|45738.4|45758.4|45738.4|45755.8|45735.8|2
1646176820000|2022-03-01 23:20:20|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|0
1646176830000|2022-03-01 23:20:30|||||||||2
1646176840000|2022-03-01 23:20:40|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|45765.8|45745.8|2
1646176850000|2022-03-01 23:20:50|45765.9|45745.9|45763.4|45743.4|45765.9|45745.9|45763.4|45743.4|0
1646176900000|2022-03-01 23:21:40|45760.9|45740.9|45758.4|45738.4|45760.9|45740.9|45756.2|45736.2|3
1646176920000|2022-03-01 23:22:00|45756.1|45736.1|45758.4|45738.4|45758.4|45738.4|45756.1|45736.1|2
1646176940000|2022-03-01 23:22:20|45756.1|45736.1|45756.1|45736.1|45756.1|45736.1|45756.1|45736.1|1
1646176980000|2022-03-01 23:23:00|45755.9|45735.9|45753.6|45733.6|45756.1|45736.1|45753.6|45733.6|0
1646177020000|2022-03-01 23:23:40|45753.7|45733.7|45756.1|45736.1|45756.1|45736.1|45753.7|45733.7|2
1646177050000|2022-03-01 23:24:10|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|45753.6|45733.6|0
1646177100000|2022-03-01 23:25:00|||||||||1
1646177110000|2022-03-01 23:25:10|||||||||1
1646177130000|2022-03-01 23:25:30|45753.7|45733.7|45760.8|45740.8|45760.9|45740.9|45753.7|45733.7|3
1646177140000|2022-03-01 23:25:40|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|0
1646177150000|2022-03-01 23:25:50|45758.4|45738.4|45758.4|45738.4|45758.4|45738.4|45758.4|45738.4|0
1646177160000|2022-03-01 23:26:00|45760.8|45740.8|45758.4|45738.4|45760.8|45740.8|45758.4|45738.4|1
1646177170000|2022-03-01 23:26:10|45760.9|45740.9|45758.4|45738.4|45760.9|45740.9|45758.4|45738.4|0
1646177180000|2022-03-01 23:26:20|45760.8|45740.8|45758.6|45738.6|45760.8|45740.8|45758.6|45738.6|0
1646177190000|2022-03-01 23:26:30|45758.4|45738.4|45758.4|45738.4|45758.4|45738.4|45758.4|45738.4|0
1646177200000|2022-03-01 23:26:40|45760.8|45740.8|45758.4|45738.4|45760.8|45740.8|45758.4|45738.4|0
1646177210000|2022-03-01 23:26:50|45760.9|45740.9|45760.9|45740.9|45760.9|45740.9|45758.4|45738.4|2
1646177220000|2022-03-01 23:27:00|45763.3|45743.3|45763.4|45743.4|45765.9|45745.9|45763.3|45743.3|2
1646177260000|2022-03-01 23:27:40|45768.4|45748.4|45773.3|45753.3|45773.3|45753.3|45768.4|45748.4|3
1646177270000|2022-03-01 23:27:50|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|45773.4|45753.4|3
1646177280000|2022-03-01 23:28:00|45775.8|45755.8|45778.3|45758.3|45778.3|45758.3|45775.8|45755.8|1
1646177290000|2022-03-01 23:28:10|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|45780.8|45760.8|0
1646177300000|2022-03-01 23:28:20|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|45783.2|45763.2|1
1646177310000|2022-03-01 23:28:30|45783.3|45763.3|45790.7|45770.7|45790.7|45770.7|45780.9|45760.9|5
1646177320000|2022-03-01 23:28:40|||||||||2
1646177330000|2022-03-01 23:28:50|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|0
1646177390000|2022-03-01 23:29:50|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|3
1646177400000|2022-03-01 23:30:00|||||||||1
1646177440000|2022-03-01 23:30:40|45791.1|45771.1|45790.9|45770.9|45791.1|45771.1|45790.9|45770.9|3
1646177460000|2022-03-01 23:31:00|45790.8|45770.8|45793.4|45773.4|45793.4|45773.4|45790.8|45770.8|0
1646177470000|2022-03-01 23:31:10|45790.9|45770.9|45790.9|45770.9|45793.4|45773.4|45788.4|45768.4|0
1646177480000|2022-03-01 23:31:20|45788.4|45768.4|45790.9|45770.9|45793.4|45773.4|45788.4|45768.4|0
1646177490000|2022-03-01 23:31:30|45793.3|45773.3|45791.1|45771.1|45793.4|45773.4|45790.9|45770.9|0
1646177500000|2022-03-01 23:31:40|45790.9|45770.9|45793.4|45773.4|45793.4|45773.4|45788.4|45768.4|2
1646177540000|2022-03-01 23:32:20|45790.9|45770.9|45793.4|45773.4|45793.4|45773.4|45790.9|45770.9|1
1646177550000|2022-03-01 23:32:30|45790.9|45770.9|45790.8|45770.8|45790.9|45770.9|45788.4|45768.4|0
1646177560000|2022-03-01 23:32:40|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|0
1646177570000|2022-03-01 23:32:50|45788.6|45768.6|45793.4|45773.4|45793.4|45773.4|45788.6|45768.6|0
1646177580000|2022-03-01 23:33:00|45791.1|45771.1|45793.4|45773.4|45793.4|45773.4|45790.9|45770.9|2
1646177620000|2022-03-01 23:33:40|45793.3|45773.3|45793.4|45773.4|45793.4|45773.4|45790.9|45770.9|0
1646177630000|2022-03-01 23:33:50|45790.9|45770.9|45788.4|45768.4|45790.9|45770.9|45788.4|45768.4|1
1646177650000|2022-03-01 23:34:10|45788.6|45768.6|45793.4|45773.4|45793.4|45773.4|45788.6|45768.6|0
1646177660000|2022-03-01 23:34:20|||||||||2
1646177670000|2022-03-01 23:34:30|||||||||18
1646177680000|2022-03-01 23:34:40|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|1
1646177690000|2022-03-01 23:34:50|||||||||1
1646177700000|2022-03-01 23:35:00|45798.3|45778.3|45795.9|45775.9|45798.4|45778.4|45795.9|45775.9|2
1646177710000|2022-03-01 23:35:10|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|0
1646177720000|2022-03-01 23:35:20|45785.9|45765.9|45783.3|45763.3|45785.9|45765.9|45783.3|45763.3|6
1646177730000|2022-03-01 23:35:30|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|0
1646177740000|2022-03-01 23:35:40|45783.3|45763.3|45783.4|45763.4|45783.4|45763.4|45780.9|45760.9|4
1646177750000|2022-03-01 23:35:50|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|0
1646177760000|2022-03-01 23:36:00|45788.2|45768.2|45788.3|45768.3|45788.3|45768.3|45788.2|45768.2|0
1646177770000|2022-03-01 23:36:10|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|45785.8|45765.8|0
1646177780000|2022-03-01 23:36:20|45783.4|45763.4|45785.9|45765.9|45788.3|45768.3|45783.4|45763.4|2
1646177790000|2022-03-01 23:36:30|45783.6|45763.6|45783.4|45763.4|45785.9|45765.9|45783.4|45763.4|0
1646177810000|2022-03-01 23:36:50|45783.6|45763.6|45785.9|45765.9|45785.9|45765.9|45783.6|45763.6|2
1646177820000|2022-03-01 23:37:00|45788.3|45768.3|45788.4|45768.4|45788.4|45768.4|45788.3|45768.3|2
1646177830000|2022-03-01 23:37:10|45790.8|45770.8|45788.4|45768.4|45790.9|45770.9|45788.3|45768.3|1
1646177840000|2022-03-01 23:37:20|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|45790.9|45770.9|4
1646177850000|2022-03-01 23:37:30|45795.9|45775.9|45798.4|45778.4|45798.4|45778.4|45795.9|45775.9|0
1646177860000|2022-03-01 23:37:40|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|2
1646177870000|2022-03-01 23:37:50|||||||||5
1646177880000|2022-03-01 23:38:00|||||||||2
1646177890000|2022-03-01 23:38:10|45801.1|45781.1|45808.4|45788.4|45808.4|45788.4|45801.1|45781.1|7
1646177920000|2022-03-01 23:38:40|||||||||2
1646177940000|2022-03-01 23:39:00|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|0
1646177950000|2022-03-01 23:39:10|||||||||1
1646177960000|2022-03-01 23:39:20|||||||||2
1646178010000|2022-03-01 23:40:10|||||||||2
1646178020000|2022-03-01 23:40:20|||||||||1
1646178060000|2022-03-01 23:41:00|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|1
1646178070000|2022-03-01 23:41:10|45805.8|45785.8|45803.4|45783.4|45805.8|45785.8|45803.4|45783.4|2
1646178080000|2022-03-01 23:41:20|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|45798.6|45778.6|2
1646178090000|2022-03-01 23:41:30|45796.2|45776.2|45795.9|45775.9|45796.2|45776.2|45795.9|45775.9|0
1646178140000|2022-03-01 23:42:20|45795.8|45775.8|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|5
1646178150000|2022-03-01 23:42:30|45793.6|45773.6|45793.4|45773.4|45793.6|45773.6|45793.4|45773.4|0
1646178200000|2022-03-01 23:43:20|||||||||3
1646178210000|2022-03-01 23:43:30|||||||||1
1646178230000|2022-03-01 23:43:50|45790.9|45770.9|45785.9|45765.9|45790.9|45770.9|45785.9|45765.9|0
1646178240000|2022-03-01 23:44:00|45788.3|45768.3|45785.9|45765.9|45788.4|45768.4|45785.9|45765.9|0
1646178250000|2022-03-01 23:44:10|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|0
1646178280000|2022-03-01 23:44:40|45790.8|45770.8|45790.9|45770.9|45790.9|45770.9|45788.4|45768.4|2
1646178300000|2022-03-01 23:45:00|45793.3|45773.3|45793.4|45773.4|45793.4|45773.4|45793.3|45773.3|1
1646178340000|2022-03-01 23:45:40|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|2
1646178350000|2022-03-01 23:45:50|45795.8|45775.8|45795.9|45775.9|45795.9|45775.9|45795.8|45775.8|0
1646178360000|2022-03-01 23:46:00|45793.6|45773.6|45793.4|45773.4|45793.6|45773.6|45790.9|45770.9|0
1646178370000|2022-03-01 23:46:10|45790.9|45770.9|45793.4|45773.4|45793.4|45773.4|45790.9|45770.9|0
1646178380000|2022-03-01 23:46:20|45795.9|45775.9|45795.9|45775.9|45795.9|45775.9|45793.4|45773.4|1
1646178390000|2022-03-01 23:46:30|45793.6|45773.6|45798.4|45778.4|45798.4|45778.4|45793.4|45773.4|0
1646178410000|2022-03-01 23:46:50|||||||||2
1646178420000|2022-03-01 23:47:00|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|2
1646178450000|2022-03-01 23:47:30|45808.3|45788.3|45805.8|45785.8|45808.3|45788.3|45805.8|45785.8|2
1646178460000|2022-03-01 23:47:40|45805.9|45785.9|45801.1|45781.1|45805.9|45785.9|45801.1|45781.1|2
1646178470000|2022-03-01 23:47:50|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45801.1|45781.1|2
1646178480000|2022-03-01 23:48:00|45800.9|45780.9|45803.4|45783.4|45803.4|45783.4|45800.9|45780.9|5
1646178500000|2022-03-01 23:48:20|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|45803.6|45783.6|0
1646178510000|2022-03-01 23:48:30|45805.9|45785.9|45803.6|45783.6|45805.9|45785.9|45803.6|45783.6|3
1646178520000|2022-03-01 23:48:40|45808.6|45788.6|45808.4|45788.4|45808.6|45788.6|45808.4|45788.4|5
1646178530000|2022-03-01 23:48:50|45808.3|45788.3|45808.3|45788.3|45808.3|45788.3|45808.3|45788.3|1
1646178560000|2022-03-01 23:49:20|45810.7|45790.7|45805.8|45785.8|45810.7|45790.7|45805.8|45785.8|2
1646178590000|2022-03-01 23:49:50|45808.3|45788.3|45808.3|45788.3|45808.3|45788.3|45808.3|45788.3|3
1646178600000|2022-03-01 23:50:00|45803.3|45783.3|45803.3|45783.3|45803.3|45783.3|45803.3|45783.3|7
1646178610000|2022-03-01 23:50:10|45808.3|45788.3|45803.4|45783.4|45808.3|45788.3|45803.4|45783.4|3
1646178620000|2022-03-01 23:50:20|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|0
1646178660000|2022-03-01 23:51:00|45805.8|45785.8|45803.4|45783.4|45805.8|45785.8|45803.4|45783.4|1
1646178680000|2022-03-01 23:51:20|||||||||3
1646178700000|2022-03-01 23:51:40|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|0
1646178710000|2022-03-01 23:51:50|45803.3|45783.3|45798.4|45778.4|45803.4|45783.4|45798.4|45778.4|0
1646178720000|2022-03-01 23:52:00|||||||||2
1646178740000|2022-03-01 23:52:20|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|45801.1|45781.1|2
1646178760000|2022-03-01 23:52:40|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|1
1646178810000|2022-03-01 23:53:30|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|3
1646178820000|2022-03-01 23:53:40|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|0
1646178860000|2022-03-01 23:54:20|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|1
1646178870000|2022-03-01 23:54:30|45803.4|45783.4|45805.8|45785.8|45805.8|45785.8|45803.4|45783.4|4
1646178880000|2022-03-01 23:54:40|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|0
1646178900000|2022-03-01 23:55:00|45808.4|45788.4|45806.1|45786.1|45808.6|45788.6|45806.1|45786.1|4
1646178910000|2022-03-01 23:55:10|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|0
1646178930000|2022-03-01 23:55:30|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|2
1646178980000|2022-03-01 23:56:20|45805.8|45785.8|45805.9|45785.9|45805.9|45785.9|45805.8|45785.8|0
1646178990000|2022-03-01 23:56:30|45803.4|45783.4|45805.9|45785.9|45805.9|45785.9|45803.4|45783.4|4
1646179040000|2022-03-01 23:57:20|45808.6|45788.6|45811.1|45791.1|45811.1|45791.1|45808.6|45788.6|7
1646179050000|2022-03-01 23:57:30|||||||||1
1646179060000|2022-03-01 23:57:40|45813.6|45793.6|45818.4|45798.4|45818.4|45798.4|45813.6|45793.6|2
1646179070000|2022-03-01 23:57:50|45820.8|45800.8|45820.9|45800.9|45820.9|45800.9|45820.8|45800.8|0
1646179100000|2022-03-01 23:58:20|45823.4|45803.4|45828.3|45808.3|45828.3|45808.3|45823.4|45803.4|4
1646179110000|2022-03-01 23:58:30|||||||||3
1646179120000|2022-03-01 23:58:40|45830.7|45810.7|45830.8|45810.8|45830.8|45810.8|45830.7|45810.7|0
1646179130000|2022-03-01 23:58:50|45833.2|45813.2|45828.4|45808.4|45833.2|45813.2|45828.4|45808.4|2
1646179140000|2022-03-01 23:59:00|45830.8|45810.8|45833.3|45813.3|45833.3|45813.3|45830.8|45810.8|0
1646179160000|2022-03-01 23:59:20|45835.8|45815.8|45838.4|45818.4|45838.4|45818.4|45835.8|45815.8|3
1646179180000|2022-03-01 23:59:40|45836.1|45816.1|45835.9|45815.9|45836.1|45816.1|45833.4|45813.4|2
1646179200000|2022-03-02 00:00:00|45833.4|45813.4|45835.9|45815.9|45835.9|45815.9|45833.4|45813.4|3
1646179220000|2022-03-02 00:00:20|45838.4|45818.4|45835.9|45815.9|45838.4|45818.4|45835.9|45815.9|0
1646179230000|2022-03-02 00:00:30|45838.4|45818.4|45840.8|45820.8|45840.8|45820.8|45835.9|45815.9|7
1646179240000|2022-03-02 00:00:40|||||||||1
1646179250000|2022-03-02 00:00:50|||||||||4
1646179260000|2022-03-02 00:01:00|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|45835.9|45815.9|2
1646179270000|2022-03-02 00:01:10|45835.8|45815.8|45828.4|45808.4|45835.8|45815.8|45828.4|45808.4|7
1646179290000|2022-03-02 00:01:30|45821.1|45801.1|45820.9|45800.9|45821.1|45801.1|45820.9|45800.9|2
1646179300000|2022-03-02 00:01:40|45818.6|45798.6|45818.4|45798.4|45818.6|45798.6|45818.3|45798.3|2
1646179310000|2022-03-02 00:01:50|||||||||1
1646179330000|2022-03-02 00:02:10|45820.9|45800.9|45825.9|45805.9|45825.9|45805.9|45820.9|45800.9|0
1646179340000|2022-03-02 00:02:20|||||||||1
1646179350000|2022-03-02 00:02:30|45823.6|45803.6|45823.4|45803.4|45823.6|45803.6|45823.4|45803.4|2
1646179360000|2022-03-02 00:02:40|45820.9|45800.9|45818.3|45798.3|45820.9|45800.9|45818.3|45798.3|0
1646179370000|2022-03-02 00:02:50|45815.9|45795.9|45810.9|45790.9|45815.9|45795.9|45808.6|45788.6|1
1646179380000|2022-03-02 00:03:00|45811.1|45791.1|45813.4|45793.4|45813.4|45793.4|45811.1|45791.1|1
1646179390000|2022-03-02 00:03:10|||||||||1
1646179400000|2022-03-02 00:03:20|45810.9|45790.9|45808.4|45788.4|45810.9|45790.9|45808.4|45788.4|1
1646179410000|2022-03-02 00:03:30|45805.9|45785.9|45808.4|45788.4|45808.4|45788.4|45805.9|45785.9|1
1646179420000|2022-03-02 00:03:40|45806.1|45786.1|45805.9|45785.9|45806.1|45786.1|45805.9|45785.9|0
1646179430000|2022-03-02 00:03:50|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|2
1646179450000|2022-03-02 00:04:10|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|0
1646179460000|2022-03-02 00:04:20|||||||||1
1646179480000|2022-03-02 00:04:40|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|1
1646179500000|2022-03-02 00:05:00|45810.8|45790.8|45810.8|45790.8|45810.8|45790.8|45810.8|45790.8|5
1646179510000|2022-03-02 00:05:10|45810.9|45790.9|45816.1|45796.1|45816.1|45796.1|45810.9|45790.9|2
1646179530000|2022-03-02 00:05:30|45818.4|45798.4|45813.4|45793.4|45818.4|45798.4|45813.4|45793.4|1
1646179540000|2022-03-02 00:05:40|45813.3|45793.3|45813.3|45793.3|45813.3|45793.3|45813.3|45793.3|0
1646179550000|2022-03-02 00:05:50|45813.4|45793.4|45818.3|45798.3|45818.3|45798.3|45813.4|45793.4|2
1646179570000|2022-03-02 00:06:10|45823.4|45803.4|45828.4|45808.4|45828.4|45808.4|45823.4|45803.4|1
1646179580000|2022-03-02 00:06:20|||||||||1
1646179590000|2022-03-02 00:06:30|45830.9|45810.9|45828.4|45808.4|45833.3|45813.3|45828.4|45808.4|1
1646179610000|2022-03-02 00:06:50|45826.1|45806.1|45825.9|45805.9|45826.1|45806.1|45825.9|45805.9|0
1646179620000|2022-03-02 00:07:00|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|2
1646179630000|2022-03-02 00:07:10|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|1
1646179650000|2022-03-02 00:07:30|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|0
1646179660000|2022-03-02 00:07:40|||||||||1
1646179670000|2022-03-02 00:07:50|||||||||2
1646179680000|2022-03-02 00:08:00|45828.6|45808.6|45828.4|45808.4|45830.9|45810.9|45828.4|45808.4|2
1646179690000|2022-03-02 00:08:10|||||||||1
1646179710000|2022-03-02 00:08:30|45825.9|45805.9|45828.4|45808.4|45828.4|45808.4|45825.9|45805.9|2
1646179720000|2022-03-02 00:08:40|45830.8|45810.8|45830.9|45810.9|45830.9|45810.9|45830.8|45810.8|0
1646179730000|2022-03-02 00:08:50|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|0
1646179770000|2022-03-02 00:09:30|45830.9|45810.9|45833.3|45813.3|45833.3|45813.3|45830.9|45810.9|0
1646179780000|2022-03-02 00:09:40|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|0
1646179790000|2022-03-02 00:09:50|45835.8|45815.8|45835.9|45815.9|45835.9|45815.9|45833.4|45813.4|2
1646179800000|2022-03-02 00:10:00|45833.4|45813.4|45838.4|45818.4|45838.4|45818.4|45833.4|45813.4|2
1646179810000|2022-03-02 00:10:10|45835.9|45815.9|45838.4|45818.4|45838.4|45818.4|45835.9|45815.9|0
1646179820000|2022-03-02 00:10:20|45835.9|45815.9|45830.9|45810.9|45838.3|45818.3|45828.7|45808.7|3
1646179830000|2022-03-02 00:10:30|45828.6|45808.6|45828.4|45808.4|45828.6|45808.6|45828.4|45808.4|0
1646179850000|2022-03-02 00:10:50|45828.6|45808.6|45830.9|45810.9|45830.9|45810.9|45828.6|45808.6|1
1646179860000|2022-03-02 00:11:00|45828.4|45808.4|45828.4|45808.4|45830.9|45810.9|45828.4|45808.4|2
1646179890000|2022-03-02 00:11:30|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|0
1646179920000|2022-03-02 00:12:00|45823.4|45803.4|45825.9|45805.9|45825.9|45805.9|45823.4|45803.4|0
1646179930000|2022-03-02 00:12:10|45823.4|45803.4|45820.9|45800.9|45823.4|45803.4|45820.9|45800.9|1
1646179960000|2022-03-02 00:12:40|45818.4|45798.4|45823.4|45803.4|45823.4|45803.4|45818.4|45798.4|1
1646179970000|2022-03-02 00:12:50|||||||||2
1646179980000|2022-03-02 00:13:00|45825.9|45805.9|45833.4|45813.4|45833.4|45813.4|45825.9|45805.9|0
1646179990000|2022-03-02 00:13:10|45830.9|45810.9|45830.9|45810.9|45830.9|45810.9|45830.9|45810.9|2
1646180000000|2022-03-02 00:13:20|45833.3|45813.3|45830.9|45810.9|45833.3|45813.3|45830.9|45810.9|1
1646180010000|2022-03-02 00:13:30|45833.3|45813.3|45833.4|45813.4|45833.4|45813.4|45831.1|45811.1|0
1646180020000|2022-03-02 00:13:40|45831.1|45811.1|45830.9|45810.9|45833.4|45813.4|45830.9|45810.9|0
1646180030000|2022-03-02 00:13:50|45833.4|45813.4|45830.9|45810.9|45833.4|45813.4|45830.9|45810.9|1
1646180040000|2022-03-02 00:14:00|45833.4|45813.4|45833.4|45813.4|45833.4|45813.4|45831.1|45811.1|1
1646180050000|2022-03-02 00:14:10|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|0
1646180060000|2022-03-02 00:14:20|45840.8|45820.8|45845.9|45825.9|45845.9|45825.9|45840.8|45820.8|2
1646180070000|2022-03-02 00:14:30|45843.6|45823.6|45843.4|45823.4|45843.6|45823.6|45843.4|45823.4|3
1646180080000|2022-03-02 00:14:40|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|0
1646180090000|2022-03-02 00:14:50|45843.3|45823.3|45843.4|45823.4|45843.4|45823.4|45840.9|45820.9|1
1646180100000|2022-03-02 00:15:00|45840.9|45820.9|45841.1|45821.1|45843.4|45823.4|45838.4|45818.4|2
1646180120000|2022-03-02 00:15:20|||||||||1
1646180130000|2022-03-02 00:15:30|||||||||1
1646180140000|2022-03-02 00:15:40|45841.2|45821.2|45843.6|45823.6|45843.6|45823.6|45841.1|45821.1|8
1646180150000|2022-03-02 00:15:50|45845.9|45825.9|45843.4|45823.4|45845.9|45825.9|45843.4|45823.4|2
1646180160000|2022-03-02 00:16:00|45843.6|45823.6|45848.4|45828.4|45848.4|45828.4|45843.4|45823.4|1
1646180170000|2022-03-02 00:16:10|45848.3|45828.3|45850.9|45830.9|45850.9|45830.9|45848.3|45828.3|5
1646180180000|2022-03-02 00:16:20|45853.3|45833.3|45863.4|45843.4|45863.4|45843.4|45853.3|45833.3|15
1646180190000|2022-03-02 00:16:30|45865.9|45845.9|45873.4|45853.4|45875.9|45855.9|45865.9|45845.9|6
1646180200000|2022-03-02 00:16:40|45875.8|45855.8|45875.9|45855.9|45875.9|45855.9|45873.6|45853.6|0
1646180210000|2022-03-02 00:16:50|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|1
1646180220000|2022-03-02 00:17:00|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|0
1646180230000|2022-03-02 00:17:10|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|1
1646180250000|2022-03-02 00:17:30|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|45873.3|45853.3|2
1646180260000|2022-03-02 00:17:40|45870.9|45850.9|45873.3|45853.3|45873.4|45853.4|45870.9|45850.9|3
1646180270000|2022-03-02 00:17:50|45873.4|45853.4|45868.4|45848.4|45873.4|45853.4|45868.4|45848.4|0
1646180300000|2022-03-02 00:18:20|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|2
1646180310000|2022-03-02 00:18:30|45870.9|45850.9|45875.9|45855.9|45875.9|45855.9|45870.9|45850.9|5
1646180320000|2022-03-02 00:18:40|||||||||1
1646180330000|2022-03-02 00:18:50|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|0
1646180350000|2022-03-02 00:19:10|45875.9|45855.9|45878.3|45858.3|45878.3|45858.3|45875.9|45855.9|0
1646180360000|2022-03-02 00:19:20|||||||||2
1646180370000|2022-03-02 00:19:30|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|1
1646180380000|2022-03-02 00:19:40|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|45878.3|45858.3|0
1646180390000|2022-03-02 00:19:50|||||||||1
1646180400000|2022-03-02 00:20:00|45878.2|45858.2|45873.4|45853.4|45878.2|45858.2|45873.4|45853.4|0
1646180410000|2022-03-02 00:20:10|45873.3|45853.3|45870.9|45850.9|45873.3|45853.3|45870.9|45850.9|6
1646180420000|2022-03-02 00:20:20|||||||||1
1646180450000|2022-03-02 00:20:50|45873.3|45853.3|45870.9|45850.9|45873.3|45853.3|45870.9|45850.9|1
1646180460000|2022-03-02 00:21:00|45868.6|45848.6|45868.6|45848.6|45868.6|45848.6|45866.2|45846.2|1
1646180480000|2022-03-02 00:21:20|||||||||1
1646180490000|2022-03-02 00:21:30|||||||||1
1646180510000|2022-03-02 00:21:50|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|3
1646180520000|2022-03-02 00:22:00|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|0
1646180530000|2022-03-02 00:22:10|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|0
1646180540000|2022-03-02 00:22:20|45868.4|45848.4|45870.8|45850.8|45870.8|45850.8|45868.4|45848.4|1
1646180550000|2022-03-02 00:22:30|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|0
1646180570000|2022-03-02 00:22:50|||||||||2
1646180580000|2022-03-02 00:23:00|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|0
1646180590000|2022-03-02 00:23:10|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|2
1646180600000|2022-03-02 00:23:20|||||||||1
1646180610000|2022-03-02 00:23:30|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|0
1646180630000|2022-03-02 00:23:50|45868.3|45848.3|45865.9|45845.9|45868.4|45848.4|45865.9|45845.9|6
1646180640000|2022-03-02 00:24:00|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|2
1646180650000|2022-03-02 00:24:10|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|6
1646180660000|2022-03-02 00:24:20|45865.9|45845.9|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|2
1646180690000|2022-03-02 00:24:50|||||||||2
1646180700000|2022-03-02 00:25:00|45870.8|45850.8|45873.3|45853.3|45873.3|45853.3|45870.8|45850.8|1
1646180710000|2022-03-02 00:25:10|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|0
1646180720000|2022-03-02 00:25:20|45873.4|45853.4|45870.9|45850.9|45873.4|45853.4|45870.9|45850.9|0
1646180730000|2022-03-02 00:25:30|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|1
1646180740000|2022-03-02 00:25:40|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|0
1646180750000|2022-03-02 00:25:50|45868.3|45848.3|45868.3|45848.3|45870.7|45850.7|45868.3|45848.3|1
1646180760000|2022-03-02 00:26:00|45865.9|45845.9|45865.8|45845.8|45868.3|45848.3|45865.8|45845.8|1
1646180770000|2022-03-02 00:26:10|45863.4|45843.4|45860.9|45840.9|45863.4|45843.4|45860.9|45840.9|0
1646180780000|2022-03-02 00:26:20|45861.1|45841.1|45863.4|45843.4|45863.4|45843.4|45860.9|45840.9|2
1646180790000|2022-03-02 00:26:30|45860.9|45840.9|45863.4|45843.4|45863.4|45843.4|45860.9|45840.9|1
1646180810000|2022-03-02 00:26:50|45858.4|45838.4|45863.4|45843.4|45863.4|45843.4|45858.4|45838.4|2
1646180840000|2022-03-02 00:27:20|45860.9|45840.9|45860.9|45840.9|45860.9|45840.9|45860.8|45840.8|1
1646180850000|2022-03-02 00:27:30|45858.6|45838.6|45863.4|45843.4|45863.4|45843.4|45858.6|45838.6|1
1646180860000|2022-03-02 00:27:40|45865.8|45845.8|45865.8|45845.8|45865.9|45845.9|45863.4|45843.4|1
1646180870000|2022-03-02 00:27:50|45863.6|45843.6|45863.4|45843.4|45863.6|45843.6|45863.4|45843.4|1
1646180880000|2022-03-02 00:28:00|45868.2|45848.2|45863.4|45843.4|45868.2|45848.2|45863.4|45843.4|0
1646180900000|2022-03-02 00:28:20|45865.9|45845.9|45868.4|45848.4|45868.4|45848.4|45865.9|45845.9|1
1646180910000|2022-03-02 00:28:30|||||||||1
1646180920000|2022-03-02 00:28:40|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|6
1646180930000|2022-03-02 00:28:50|45861.1|45841.1|45863.4|45843.4|45863.4|45843.4|45861.1|45841.1|1
1646180940000|2022-03-02 00:29:00|45861.1|45841.1|45863.4|45843.4|45863.4|45843.4|45861.1|45841.1|0
1646180950000|2022-03-02 00:29:10|||||||||1
1646180960000|2022-03-02 00:29:20|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|2
1646180970000|2022-03-02 00:29:30|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|1
1646180980000|2022-03-02 00:29:40|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|0
1646180990000|2022-03-02 00:29:50|45868.3|45848.3|45868.4|45848.4|45868.4|45848.4|45868.3|45848.3|0
1646181000000|2022-03-02 00:30:00|45865.9|45845.9|45853.4|45833.4|45865.9|45845.9|45853.4|45833.4|13
1646181020000|2022-03-02 00:30:20|45850.9|45830.9|45850.9|45830.9|45850.9|45830.9|45850.9|45830.9|1
1646181030000|2022-03-02 00:30:30|45848.4|45828.4|45845.9|45825.9|45848.4|45828.4|45845.9|45825.9|3
1646181050000|2022-03-02 00:30:50|||||||||3
1646181060000|2022-03-02 00:31:00|||||||||1
1646181070000|2022-03-02 00:31:10|45843.6|45823.6|45843.4|45823.4|45843.6|45823.6|45843.4|45823.4|0
1646181090000|2022-03-02 00:31:30|45843.6|45823.6|45843.6|45823.6|45845.9|45825.9|45843.6|45823.6|5
1646181100000|2022-03-02 00:31:40|45848.3|45828.3|45850.9|45830.9|45850.9|45830.9|45848.3|45828.3|1
1646181120000|2022-03-02 00:32:00|45848.4|45828.4|45848.4|45828.4|45850.9|45830.9|45848.4|45828.4|10
1646181130000|2022-03-02 00:32:10|45848.6|45828.6|45848.7|45828.7|45848.7|45828.7|45848.6|45828.6|0
1646181140000|2022-03-02 00:32:20|45848.6|45828.6|45853.4|45833.4|45853.4|45833.4|45848.6|45828.6|0
1646181150000|2022-03-02 00:32:30|45851.1|45831.1|45850.9|45830.9|45853.4|45833.4|45848.4|45828.4|0
1646181160000|2022-03-02 00:32:40|45848.4|45828.4|45850.9|45830.9|45853.4|45833.4|45848.4|45828.4|0
1646181170000|2022-03-02 00:32:50|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45848.4|45828.4|0
1646181190000|2022-03-02 00:33:10|45850.9|45830.9|45850.9|45830.9|45853.3|45833.3|45850.9|45830.9|0
1646181210000|2022-03-02 00:33:30|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|45853.4|45833.4|0
1646181220000|2022-03-02 00:33:40|45851.1|45831.1|45850.9|45830.9|45853.4|45833.4|45850.9|45830.9|0
1646181230000|2022-03-02 00:33:50|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|45848.4|45828.4|1
1646181240000|2022-03-02 00:34:00|45848.3|45828.3|45830.8|45810.8|45848.3|45828.3|45830.8|45810.8|6
1646181250000|2022-03-02 00:34:10|45828.4|45808.4|45828.6|45808.6|45828.6|45808.6|45828.4|45808.4|2
1646181260000|2022-03-02 00:34:20|45831.1|45811.1|45828.6|45808.6|45831.1|45811.1|45828.6|45808.6|0
1646181270000|2022-03-02 00:34:30|45826.2|45806.2|45821.1|45801.1|45826.2|45806.2|45821.1|45801.1|9
1646181280000|2022-03-02 00:34:40|45820.9|45800.9|45813.4|45793.4|45820.9|45800.9|45813.4|45793.4|1
1646181290000|2022-03-02 00:34:50|45815.8|45795.8|45816.1|45796.1|45816.1|45796.1|45815.8|45795.8|1
1646181300000|2022-03-02 00:35:00|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|45815.9|45795.9|2
1646181310000|2022-03-02 00:35:10|45820.8|45800.8|45820.9|45800.9|45820.9|45800.9|45820.8|45800.8|0
1646181320000|2022-03-02 00:35:20|45823.3|45803.3|45820.9|45800.9|45823.3|45803.3|45820.9|45800.9|1
1646181330000|2022-03-02 00:35:30|45823.3|45803.3|45823.3|45803.3|45823.4|45803.4|45820.9|45800.9|0
1646181340000|2022-03-02 00:35:40|45823.4|45803.4|45823.3|45803.3|45823.4|45803.4|45823.3|45803.3|0
1646181350000|2022-03-02 00:35:50|45823.4|45803.4|45825.9|45805.9|45825.9|45805.9|45823.4|45803.4|1
1646181360000|2022-03-02 00:36:00|45820.9|45800.9|45818.4|45798.4|45820.9|45800.9|45818.4|45798.4|5
1646181380000|2022-03-02 00:36:20|45813.3|45793.3|45808.4|45788.4|45813.3|45793.3|45808.4|45788.4|1
1646181390000|2022-03-02 00:36:30|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|1
1646181410000|2022-03-02 00:36:50|45813.6|45793.6|45818.6|45798.6|45818.6|45798.6|45813.6|45793.6|1
1646181420000|2022-03-02 00:37:00|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|0
1646181430000|2022-03-02 00:37:10|45820.8|45800.8|45818.4|45798.4|45820.8|45800.8|45818.4|45798.4|0
1646181440000|2022-03-02 00:37:20|45815.8|45795.8|45813.3|45793.3|45818.4|45798.4|45810.9|45790.9|2
1646181450000|2022-03-02 00:37:30|45813.4|45793.4|45810.9|45790.9|45813.4|45793.4|45810.9|45790.9|0
1646181470000|2022-03-02 00:37:50|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|0
1646181480000|2022-03-02 00:38:00|45810.8|45790.8|45808.4|45788.4|45810.8|45790.8|45808.4|45788.4|0
1646181490000|2022-03-02 00:38:10|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|3
1646181500000|2022-03-02 00:38:20|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|45800.9|45780.9|2
1646181510000|2022-03-02 00:38:30|45796.1|45776.1|45795.9|45775.9|45796.1|45776.1|45795.9|45775.9|1
1646181520000|2022-03-02 00:38:40|45790.9|45770.9|45790.9|45770.9|45793.4|45773.4|45790.9|45770.9|2
1646181530000|2022-03-02 00:38:50|45793.4|45773.4|45800.8|45780.8|45800.8|45780.8|45793.4|45773.4|9
1646181540000|2022-03-02 00:39:00|45803.3|45783.3|45803.4|45783.4|45803.4|45783.4|45803.3|45783.3|1
1646181550000|2022-03-02 00:39:10|||||||||1
1646181580000|2022-03-02 00:39:40|||||||||1
1646181590000|2022-03-02 00:39:50|||||||||1
1646181600000|2022-03-02 00:40:00|45800.9|45780.9|45798.5|45778.5|45800.9|45780.9|45798.5|45778.5|1
1646181610000|2022-03-02 00:40:10|45798.4|45778.4|45798.4|45778.4|45800.9|45780.9|45798.4|45778.4|0
1646181630000|2022-03-02 00:40:30|45800.8|45780.8|45800.9|45780.9|45800.9|45780.9|45800.8|45780.8|0
1646181640000|2022-03-02 00:40:40|45805.9|45785.9|45808.4|45788.4|45808.4|45788.4|45805.9|45785.9|1
1646181650000|2022-03-02 00:40:50|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|0
1646181660000|2022-03-02 00:41:00|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|0
1646181670000|2022-03-02 00:41:10|45808.5|45788.5|45813.4|45793.4|45813.4|45793.4|45808.5|45788.5|1
1646181680000|2022-03-02 00:41:20|45810.9|45790.9|45808.5|45788.5|45810.9|45790.9|45808.5|45788.5|1
1646181690000|2022-03-02 00:41:30|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|0
1646181700000|2022-03-02 00:41:40|45810.8|45790.8|45815.8|45795.8|45815.8|45795.8|45810.8|45790.8|2
1646181710000|2022-03-02 00:41:50|45813.4|45793.4|45811|45791|45813.4|45793.4|45810.9|45790.9|3
1646181720000|2022-03-02 00:42:00|45810.9|45790.9|45813.3|45793.3|45813.4|45793.4|45810.9|45790.9|0
1646181730000|2022-03-02 00:42:10|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|0
1646181740000|2022-03-02 00:42:20|45815.8|45795.8|45810.9|45790.9|45815.8|45795.8|45810.9|45790.9|2
1646181750000|2022-03-02 00:42:30|45808.4|45788.4|45810.9|45790.9|45810.9|45790.9|45808.4|45788.4|4
1646181760000|2022-03-02 00:42:40|45808.5|45788.5|45815.9|45795.9|45815.9|45795.9|45808.4|45788.4|6
1646181770000|2022-03-02 00:42:50|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|1
1646181780000|2022-03-02 00:43:00|45820.9|45800.9|45823.4|45803.4|45823.4|45803.4|45818.4|45798.4|1
1646181790000|2022-03-02 00:43:10|45825.9|45805.9|45828.4|45808.4|45828.4|45808.4|45825.9|45805.9|3
1646181800000|2022-03-02 00:43:20|45830.9|45810.9|45840.9|45820.9|45840.9|45820.9|45830.9|45810.9|9
1646181810000|2022-03-02 00:43:30|||||||||1
1646181820000|2022-03-02 00:43:40|||||||||1
1646181830000|2022-03-02 00:43:50|||||||||2
1646181840000|2022-03-02 00:44:00|45831|45811|45831|45811|45831|45811|45831|45811|1
1646181860000|2022-03-02 00:44:20|45830.9|45810.9|45828.4|45808.4|45830.9|45810.9|45828.4|45808.4|2
1646181870000|2022-03-02 00:44:30|45828.3|45808.3|45828.3|45808.3|45828.3|45808.3|45828.3|45808.3|0
1646181890000|2022-03-02 00:44:50|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|0
1646181900000|2022-03-02 00:45:00|45825.9|45805.9|45820.8|45800.8|45825.9|45805.9|45820.8|45800.8|0
1646181910000|2022-03-02 00:45:10|45823.3|45803.3|45820.9|45800.9|45823.3|45803.3|45820.8|45800.8|0
1646181920000|2022-03-02 00:45:20|45823.3|45803.3|45820.8|45800.8|45823.3|45803.3|45820.8|45800.8|0
1646181930000|2022-03-02 00:45:30|45823.2|45803.2|45820.8|45800.8|45823.3|45803.3|45820.8|45800.8|0
1646181950000|2022-03-02 00:45:50|45823.2|45803.2|45823.3|45803.3|45823.3|45803.3|45823.2|45803.2|0
1646181960000|2022-03-02 00:46:00|45823.4|45803.4|45823.4|45803.4|45823.4|45803.4|45823.4|45803.4|3
1646181990000|2022-03-02 00:46:30|45825.8|45805.8|45833.4|45813.4|45833.4|45813.4|45825.8|45805.8|1
1646182000000|2022-03-02 00:46:40|45835.9|45815.9|45838.5|45818.5|45838.5|45818.5|45835.9|45815.9|0
1646182010000|2022-03-02 00:46:50|45841|45821|45843.4|45823.4|45843.4|45823.4|45841|45821|1
1646182020000|2022-03-02 00:47:00|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|0
1646182040000|2022-03-02 00:47:20|45840.9|45820.9|45848.4|45828.4|45848.4|45828.4|45840.9|45820.9|1
1646182060000|2022-03-02 00:47:40|45846|45826|45846|45826|45846|45826|45846|45826|2
1646182070000|2022-03-02 00:47:50|45843.7|45823.7|45838.7|45818.7|45843.7|45823.7|45838.7|45818.7|3
1646182080000|2022-03-02 00:48:00|45836.3|45816.3|45835.9|45815.9|45836.3|45816.3|45835.9|45815.9|0
1646182100000|2022-03-02 00:48:20|45833.5|45813.5|45833.4|45813.4|45833.5|45813.5|45833.4|45813.4|2
1646182110000|2022-03-02 00:48:30|45830.9|45810.9|45833.4|45813.4|45833.4|45813.4|45830.9|45810.9|0
1646182130000|2022-03-02 00:48:50|45831|45811|45833.4|45813.4|45833.4|45813.4|45830.9|45810.9|2
1646182140000|2022-03-02 00:49:00|45830.9|45810.9|45828.4|45808.4|45830.9|45810.9|45828.4|45808.4|1
1646182150000|2022-03-02 00:49:10|||||||||1
1646182250000|2022-03-02 00:50:50|45830.9|45810.9|45830.9|45810.9|45830.9|45810.9|45830.9|45810.9|2
1646182260000|2022-03-02 00:51:00|45835.8|45815.8|45840.8|45820.8|45840.8|45820.8|45835.8|45815.8|2
1646182270000|2022-03-02 00:51:10|45843.3|45823.3|45841|45821|45845.8|45825.8|45840.9|45820.9|0
1646182280000|2022-03-02 00:51:20|45843.3|45823.3|45840.9|45820.9|45843.4|45823.4|45840.9|45820.9|0
1646182290000|2022-03-02 00:51:30|45843.4|45823.4|45840.9|45820.9|45843.4|45823.4|45840.9|45820.9|0
1646182300000|2022-03-02 00:51:40|45838.5|45818.5|45835.9|45815.9|45838.5|45818.5|45835.9|45815.9|0
1646182310000|2022-03-02 00:51:50|45833.4|45813.4|45830.9|45810.9|45833.4|45813.4|45830.9|45810.9|0
1646182320000|2022-03-02 00:52:00|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|0
1646182340000|2022-03-02 00:52:20|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|1
1646182350000|2022-03-02 00:52:30|45823.5|45803.5|45823.4|45803.4|45823.5|45803.5|45821|45801|1
1646182360000|2022-03-02 00:52:40|45821|45801|45818.4|45798.4|45821|45801|45818.4|45798.4|1
1646182370000|2022-03-02 00:52:50|45820.9|45800.9|45820.9|45800.9|45820.9|45800.9|45820.9|45800.9|0
1646182390000|2022-03-02 00:53:10|45821|45801|45823.4|45803.4|45823.4|45803.4|45821|45801|1
1646182410000|2022-03-02 00:53:30|45826|45806|45828.4|45808.4|45828.4|45808.4|45826|45806|0
1646182450000|2022-03-02 00:54:10|||||||||1
1646182470000|2022-03-02 00:54:30|45828.5|45808.5|45830.9|45810.9|45830.9|45810.9|45828.5|45808.5|0
1646182480000|2022-03-02 00:54:40|45833.3|45813.3|45830.9|45810.9|45833.4|45813.4|45830.9|45810.9|0
1646182510000|2022-03-02 00:55:10|45833.4|45813.4|45830.9|45810.9|45833.4|45813.4|45830.9|45810.9|1
1646182520000|2022-03-02 00:55:20|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|1
1646182530000|2022-03-02 00:55:30|45823.4|45803.4|45823.4|45803.4|45823.4|45803.4|45823.4|45803.4|0
1646182540000|2022-03-02 00:55:40|45821|45801|45823.4|45803.4|45823.4|45803.4|45820.9|45800.9|0
1646182550000|2022-03-02 00:55:50|45820.8|45800.8|45818.4|45798.4|45820.8|45800.8|45818.4|45798.4|0
1646182560000|2022-03-02 00:56:00|45816|45796|45815.9|45795.9|45816|45796|45815.9|45795.9|2
1646182570000|2022-03-02 00:56:10|||||||||2
1646182580000|2022-03-02 00:56:20|45818.3|45798.3|45813.4|45793.4|45818.3|45798.3|45813.4|45793.4|2
1646182590000|2022-03-02 00:56:30|||||||||5
1646182600000|2022-03-02 00:56:40|||||||||1
1646182640000|2022-03-02 00:57:20|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|0
1646182650000|2022-03-02 00:57:30|45811|45791|45811|45791|45811|45791|45811|45791|0
1646182660000|2022-03-02 00:57:40|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|0
1646182670000|2022-03-02 00:57:50|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|1
1646182680000|2022-03-02 00:58:00|45811|45791|45815.9|45795.9|45815.9|45795.9|45810.9|45790.9|3
1646182690000|2022-03-02 00:58:10|45818.3|45798.3|45818.4|45798.4|45818.4|45798.4|45818.3|45798.3|0
1646182700000|2022-03-02 00:58:20|45820.8|45800.8|45828.4|45808.4|45828.4|45808.4|45820.8|45800.8|2
1646182710000|2022-03-02 00:58:30|||||||||2
1646182720000|2022-03-02 00:58:40|45823.7|45803.7|45823.7|45803.7|45823.7|45803.7|45823.7|45803.7|0
1646182730000|2022-03-02 00:58:50|45821.2|45801.2|45821.2|45801.2|45823.5|45803.5|45821.2|45801.2|0
1646182740000|2022-03-02 00:59:00|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|45821.2|45801.2|0
1646182750000|2022-03-02 00:59:10|45823.4|45803.4|45825.8|45805.8|45825.8|45805.8|45823.4|45803.4|1
1646182770000|2022-03-02 00:59:30|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45823.5|45803.5|0
1646182780000|2022-03-02 00:59:40|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|1
1646182790000|2022-03-02 00:59:50|45830.9|45810.9|45833.4|45813.4|45833.4|45813.4|45830.9|45810.9|1
1646182800000|2022-03-02 01:00:00|45818.4|45798.4|45825.9|45805.9|45838.3|45818.3|45818.3|45798.3|34
1646182810000|2022-03-02 01:00:10|45823.4|45803.4|45813.4|45793.4|45823.4|45803.4|45810.9|45790.9|18
1646182820000|2022-03-02 01:00:20|45818.5|45798.5|45818.4|45798.4|45823.4|45803.4|45813.4|45793.4|11
1646182830000|2022-03-02 01:00:30|45815.9|45795.9|45803.4|45783.4|45815.9|45795.9|45803.4|45783.4|12
1646182840000|2022-03-02 01:00:40|45801|45781|45803.4|45783.4|45803.4|45783.4|45800.9|45780.9|2
1646182850000|2022-03-02 01:00:50|||||||||1
1646182860000|2022-03-02 01:01:00|45800.9|45780.9|45818.3|45798.3|45818.5|45798.5|45800.9|45780.9|11
1646182870000|2022-03-02 01:01:10|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|45818.4|45798.4|2
1646182880000|2022-03-02 01:01:20|45813.4|45793.4|45808.4|45788.4|45813.4|45793.4|45808.4|45788.4|1
1646182890000|2022-03-02 01:01:30|||||||||1
1646182900000|2022-03-02 01:01:40|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|45810.9|45790.9|3
1646182910000|2022-03-02 01:01:50|45810.8|45790.8|45813.4|45793.4|45813.4|45793.4|45810.8|45790.8|7
1646182920000|2022-03-02 01:02:00|45818.1|45798.1|45816|45796|45823.4|45803.4|45816|45796|8
1646182930000|2022-03-02 01:02:10|45815.9|45795.9|45803.4|45783.4|45815.9|45795.9|45803.4|45783.4|4
1646182940000|2022-03-02 01:02:20|45808.4|45788.4|45801|45781|45808.4|45788.4|45801|45781|3
1646182950000|2022-03-02 01:02:30|45803.4|45783.4|45808.4|45788.4|45808.4|45788.4|45803.4|45783.4|10
1646182960000|2022-03-02 01:02:40|45808.5|45788.5|45815.9|45795.9|45815.9|45795.9|45808.5|45788.5|3
1646182970000|2022-03-02 01:02:50|45820.9|45800.9|45825.8|45805.8|45825.8|45805.8|45820.9|45800.9|5
1646182980000|2022-03-02 01:03:00|45830.9|45810.9|45828.4|45808.4|45835.9|45815.9|45828.4|45808.4|12
1646182990000|2022-03-02 01:03:10|45826|45806|45815.9|45795.9|45826|45806|45813.4|45793.4|10
1646183000000|2022-03-02 01:03:20|45813.5|45793.5|45813.4|45793.4|45813.5|45793.5|45813.4|45793.4|3
1646183010000|2022-03-02 01:03:30|45808.4|45788.4|45803.4|45783.4|45808.4|45788.4|45800.9|45780.9|5
1646183020000|2022-03-02 01:03:40|45803.3|45783.3|45795.9|45775.9|45803.3|45783.3|45795.9|45775.9|9
1646183030000|2022-03-02 01:03:50|45790.9|45770.9|45790.8|45770.8|45793.4|45773.4|45788.4|45768.4|8
1646183040000|2022-03-02 01:04:00|45790.9|45770.9|45798.3|45778.3|45800.9|45780.9|45790.9|45770.9|10
1646183050000|2022-03-02 01:04:10|45798.4|45778.4|45795.9|45775.9|45798.4|45778.4|45793.4|45773.4|4
1646183060000|2022-03-02 01:04:20|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|0
1646183070000|2022-03-02 01:04:30|||||||||1
1646183080000|2022-03-02 01:04:40|45790.9|45770.9|45795.9|45775.9|45795.9|45775.9|45790.9|45770.9|1
1646183090000|2022-03-02 01:04:50|45798.4|45778.4|45800.9|45780.9|45803.4|45783.4|45798.4|45778.4|4
1646183100000|2022-03-02 01:05:00|45798.4|45778.4|45798.4|45778.4|45801|45781|45795.8|45775.8|5
1646183110000|2022-03-02 01:05:10|45803.3|45783.3|45815.9|45795.9|45815.9|45795.9|45803.3|45783.3|5
1646183120000|2022-03-02 01:05:20|45813.5|45793.5|45813.3|45793.3|45820.9|45800.9|45813.3|45793.3|4
1646183130000|2022-03-02 01:05:30|45818.3|45798.3|45825.9|45805.9|45825.9|45805.9|45818.3|45798.3|8
1646183140000|2022-03-02 01:05:40|45825.8|45805.8|45818.4|45798.4|45825.8|45805.8|45810.9|45790.9|10
1646183150000|2022-03-02 01:05:50|45820.9|45800.9|45830.8|45810.8|45830.8|45810.8|45818.3|45798.3|6
1646183160000|2022-03-02 01:06:00|45825.9|45805.9|45823.3|45803.3|45825.9|45805.9|45818.4|45798.4|7
1646183170000|2022-03-02 01:06:10|45823.4|45803.4|45815.9|45795.9|45823.4|45803.4|45815.9|45795.9|3
1646183180000|2022-03-02 01:06:20|45818.4|45798.4|45823.5|45803.5|45826|45806|45818.4|45798.4|3
1646183190000|2022-03-02 01:06:30|45826|45806|45823.4|45803.4|45828.4|45808.4|45823.4|45803.4|6
1646183200000|2022-03-02 01:06:40|45825.8|45805.8|45823.4|45803.4|45828.4|45808.4|45823.4|45803.4|7
1646183210000|2022-03-02 01:06:50|45825.9|45805.9|45830.9|45810.9|45833.4|45813.4|45825.9|45805.9|6
1646183220000|2022-03-02 01:07:00|45833.4|45813.4|45838.4|45818.4|45838.4|45818.4|45830.9|45810.9|7
1646183230000|2022-03-02 01:07:10|45840.8|45820.8|45843.4|45823.4|45845.9|45825.9|45840.8|45820.8|15
1646183240000|2022-03-02 01:07:20|45845.8|45825.8|45843.4|45823.4|45845.8|45825.8|45843.4|45823.4|2
1646183250000|2022-03-02 01:07:30|45841|45821|45831.2|45811.2|45841|45821|45831.2|45811.2|15
1646183260000|2022-03-02 01:07:40|45833.4|45813.4|45833.5|45813.5|45833.5|45813.5|45833.4|45813.4|2
1646183270000|2022-03-02 01:07:50|45835.9|45815.9|45833.4|45813.4|45835.9|45815.9|45830.9|45810.9|3
1646183280000|2022-03-02 01:08:00|45835.9|45815.9|45838.3|45818.3|45838.3|45818.3|45835.9|45815.9|0
1646183290000|2022-03-02 01:08:10|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45838.3|45818.3|1
1646183300000|2022-03-02 01:08:20|45838.3|45818.3|45838.3|45818.3|45838.4|45818.4|45838.3|45818.3|3
1646183310000|2022-03-02 01:08:30|45838.4|45818.4|45818.4|45798.4|45840.9|45820.9|45818.4|45798.4|12
1646183320000|2022-03-02 01:08:40|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|45815.9|45795.9|2
1646183330000|2022-03-02 01:08:50|45813.5|45793.5|45815.9|45795.9|45818.4|45798.4|45813.4|45793.4|8
1646183340000|2022-03-02 01:09:00|45818.3|45798.3|45811|45791|45818.4|45798.4|45811|45791|16
1646183350000|2022-03-02 01:09:10|45810.9|45790.9|45795.9|45775.9|45810.9|45790.9|45795.9|45775.9|4
1646183360000|2022-03-02 01:09:20|45793.4|45773.4|45795.9|45775.9|45798.3|45778.3|45793.4|45773.4|3
1646183370000|2022-03-02 01:09:30|45798.3|45778.3|45793.4|45773.4|45798.4|45778.4|45793.3|45773.3|1
1646183380000|2022-03-02 01:09:40|45791|45771|45790.9|45770.9|45791|45771|45790.9|45770.9|1
1646183390000|2022-03-02 01:09:50|45785.9|45765.9|45786|45766|45786|45766|45785.9|45765.9|7
1646183400000|2022-03-02 01:10:00|45788.4|45768.4|45798.5|45778.5|45800.9|45780.9|45788.4|45768.4|3
1646183410000|2022-03-02 01:10:10|45796|45776|45790.9|45770.9|45798.5|45778.5|45790.9|45770.9|5
1646183420000|2022-03-02 01:10:20|45793.3|45773.3|45793.4|45773.4|45793.4|45773.4|45793.3|45773.3|2
1646183430000|2022-03-02 01:10:30|45795.8|45775.8|45795.9|45775.9|45798.3|45778.3|45795.8|45775.8|0
1646183440000|2022-03-02 01:10:40|45796|45776|45793.4|45773.4|45798.4|45778.4|45793.4|45773.4|8
1646183450000|2022-03-02 01:10:50|45795.8|45775.8|45798.4|45778.4|45798.4|45778.4|45793.4|45773.4|5
1646183460000|2022-03-02 01:11:00|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|3
1646183470000|2022-03-02 01:11:10|45805.9|45785.9|45810.9|45790.9|45810.9|45790.9|45805.9|45785.9|4
1646183480000|2022-03-02 01:11:20|45813.3|45793.3|45803.4|45783.4|45813.4|45793.4|45803.4|45783.4|18
1646183490000|2022-03-02 01:11:30|45805.8|45785.8|45805.9|45785.9|45805.9|45785.9|45805.8|45785.8|0
1646183500000|2022-03-02 01:11:40|||||||||5
1646183510000|2022-03-02 01:11:50|45806|45786|45805.9|45785.9|45808.4|45788.4|45805.9|45785.9|6
1646183520000|2022-03-02 01:12:00|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|45808.4|45788.4|7
1646183530000|2022-03-02 01:12:10|45806|45786|45808.4|45788.4|45808.4|45788.4|45806|45786|0
1646183540000|2022-03-02 01:12:20|45805.9|45785.9|45805.8|45785.8|45805.9|45785.9|45805.8|45785.8|4
1646183550000|2022-03-02 01:12:30|45800.9|45780.9|45795.9|45775.9|45800.9|45780.9|45791|45771|15
1646183560000|2022-03-02 01:12:40|45798.4|45778.4|45798.4|45778.4|45800.8|45780.8|45798.4|45778.4|2
1646183570000|2022-03-02 01:12:50|45800.8|45780.8|45798.4|45778.4|45803.4|45783.4|45798.4|45778.4|1
1646183580000|2022-03-02 01:13:00|45803.4|45783.4|45800.8|45780.8|45803.4|45783.4|45800.8|45780.8|4
1646183590000|2022-03-02 01:13:10|45803.4|45783.4|45798.4|45778.4|45803.4|45783.4|45798.4|45778.4|3
1646183600000|2022-03-02 01:13:20|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|45793.5|45773.5|5
1646183610000|2022-03-02 01:13:30|45790.9|45770.9|45793.4|45773.4|45793.4|45773.4|45785.9|45765.9|13
1646183620000|2022-03-02 01:13:40|45790.9|45770.9|45800.8|45780.8|45800.8|45780.8|45790.9|45770.9|12
1646183630000|2022-03-02 01:13:50|45800.9|45780.9|45805.8|45785.8|45805.9|45785.9|45800.9|45780.9|2
1646183640000|2022-03-02 01:14:00|45801|45781|45803.3|45783.3|45803.4|45783.4|45800.9|45780.9|4
1646183650000|2022-03-02 01:14:10|45800.9|45780.9|45803.4|45783.4|45803.4|45783.4|45798.4|45778.4|6
1646183660000|2022-03-02 01:14:20|45798.7|45778.7|45793.5|45773.5|45798.7|45778.7|45793.5|45773.5|4
1646183670000|2022-03-02 01:14:30|45793.4|45773.4|45775.9|45755.9|45793.4|45773.4|45775.9|45755.9|6
1646183680000|2022-03-02 01:14:40|45773.4|45753.4|45765.9|45745.9|45773.4|45753.4|45763.5|45743.5|11
1646183690000|2022-03-02 01:14:50|45763.4|45743.4|45768.3|45748.3|45768.3|45748.3|45763.4|45743.4|4
1646183700000|2022-03-02 01:15:00|45765.9|45745.9|45775.8|45755.8|45778.3|45758.3|45765.8|45745.8|7
1646183710000|2022-03-02 01:15:10|45773.4|45753.4|45770.8|45750.8|45778.1|45758.1|45770.8|45750.8|1
1646183720000|2022-03-02 01:15:20|45773.1|45753.1|45773.3|45753.3|45775.8|45755.8|45770.8|45750.8|10
1646183730000|2022-03-02 01:15:30|45775.6|45755.6|45773.3|45753.3|45775.6|45755.6|45773.3|45753.3|2
1646183740000|2022-03-02 01:15:40|45778.3|45758.3|45783.3|45763.3|45785.8|45765.8|45778.3|45758.3|9
1646183750000|2022-03-02 01:15:50|45785.8|45765.8|45785.8|45765.8|45788.3|45768.3|45783.3|45763.3|10
1646183760000|2022-03-02 01:16:00|45788.1|45768.1|45788.3|45768.3|45788.3|45768.3|45783.3|45763.3|4
1646183770000|2022-03-02 01:16:10|45790.8|45770.8|45798.3|45778.3|45798.3|45778.3|45790.8|45770.8|8
1646183780000|2022-03-02 01:16:20|45798.4|45778.4|45798.3|45778.3|45800.8|45780.8|45798.3|45778.3|9
1646183790000|2022-03-02 01:16:30|45795.8|45775.8|45790.8|45770.8|45798.1|45778.1|45790.8|45770.8|12
1646183800000|2022-03-02 01:16:40|45793.1|45773.1|45793.3|45773.3|45793.3|45773.3|45790.8|45770.8|2
1646183810000|2022-03-02 01:16:50|45790.8|45770.8|45778.3|45758.3|45790.8|45770.8|45778.3|45758.3|13
1646183820000|2022-03-02 01:17:00|45775.8|45755.8|45768.3|45748.3|45775.8|45755.8|45768.3|45748.3|4
1646183830000|2022-03-02 01:17:10|45773.3|45753.3|45768.3|45748.3|45773.3|45753.3|45765.8|45745.8|1
1646183840000|2022-03-02 01:17:20|45770.6|45750.6|45760.9|45740.9|45770.8|45750.8|45760.8|45740.8|17
1646183850000|2022-03-02 01:17:30|45763.3|45743.3|45760.9|45740.9|45763.3|45743.3|45760.9|45740.9|3
1646183860000|2022-03-02 01:17:40|45760.8|45740.8|45758.3|45738.3|45760.8|45740.8|45758.3|45738.3|2
1646183880000|2022-03-02 01:18:00|45755.8|45735.8|45743.4|45723.4|45755.8|45735.8|45743.3|45723.3|15
1646183890000|2022-03-02 01:18:10|45745.8|45725.8|45745.9|45725.9|45748.3|45728.3|45743.4|45723.4|1
1646183900000|2022-03-02 01:18:20|45748.3|45728.3|45753.3|45733.3|45753.3|45733.3|45748.3|45728.3|2
1646183910000|2022-03-02 01:18:30|45750.8|45730.8|45753.3|45733.3|45753.3|45733.3|45750.8|45730.8|2
1646183920000|2022-03-02 01:18:40|45750.9|45730.9|45745.8|45725.8|45755.5|45735.5|45743.3|45723.3|5
1646183930000|2022-03-02 01:18:50|45745.6|45725.6|45733.3|45713.3|45745.6|45725.6|45733.3|45713.3|7
1646183940000|2022-03-02 01:19:00|45735.6|45715.6|45728.3|45708.3|45738.3|45718.3|45728.3|45708.3|18
1646183950000|2022-03-02 01:19:10|45730.6|45710.6|45720.8|45700.8|45730.8|45710.8|45720.8|45700.8|23
1646183960000|2022-03-02 01:19:20|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|45725.8|45705.8|8
1646183970000|2022-03-02 01:19:30|45723.3|45703.3|45710.8|45690.8|45723.3|45703.3|45710.8|45690.8|3
1646183980000|2022-03-02 01:19:40|45708.4|45688.4|45708.3|45688.3|45710.8|45690.8|45708.3|45688.3|25
1646183990000|2022-03-02 01:19:50|45710.8|45690.8|45708.3|45688.3|45710.8|45690.8|45708.3|45688.3|2
1646184000000|2022-03-02 01:20:00|45705.8|45685.8|45698.3|45678.3|45705.8|45685.8|45698.3|45678.3|14
1646184010000|2022-03-02 01:20:10|45700.6|45680.6|45698.3|45678.3|45703|45683|45698.3|45678.3|6
1646184020000|2022-03-02 01:20:20|45695.6|45675.6|45688.3|45668.3|45695.6|45675.6|45688.3|45668.3|4
1646184030000|2022-03-02 01:20:30|45685.8|45665.8|45683.4|45663.4|45685.8|45665.8|45683.4|45663.4|3
1646184040000|2022-03-02 01:20:40|45680.9|45660.9|45678.3|45658.3|45680.9|45660.9|45675.8|45655.8|7
1646184050000|2022-03-02 01:20:50|||||||||5
1646184060000|2022-03-02 01:21:00|45683|45663|45688.3|45668.3|45688.3|45668.3|45683|45663|28
1646184070000|2022-03-02 01:21:10|45685.8|45665.8|45683.4|45663.4|45685.8|45665.8|45683.4|45663.4|4
1646184080000|2022-03-02 01:21:20|45680.8|45660.8|45683.3|45663.3|45683.3|45663.3|45680.8|45660.8|7
1646184100000|2022-03-02 01:21:40|45685.5|45665.5|45683.3|45663.3|45685.8|45665.8|45683.3|45663.3|3
1646184110000|2022-03-02 01:21:50|45680.8|45660.8|45683.3|45663.3|45683.3|45663.3|45680.8|45660.8|12
1646184120000|2022-03-02 01:22:00|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|45680.8|45660.8|0
1646184130000|2022-03-02 01:22:10|45680.6|45660.6|45683.3|45663.3|45685.8|45665.8|45675.8|45655.8|13
1646184140000|2022-03-02 01:22:20|45685.8|45665.8|45678.3|45658.3|45688.1|45668.1|45675.9|45655.9|9
1646184150000|2022-03-02 01:22:30|45675.9|45655.9|45678.3|45658.3|45678.3|45658.3|45675.8|45655.8|2
1646184160000|2022-03-02 01:22:40|45675.8|45655.8|45673.3|45653.3|45675.8|45655.8|45670.8|45650.8|5
1646184170000|2022-03-02 01:22:50|45670.9|45650.9|45670.8|45650.8|45675.6|45655.6|45670.8|45650.8|1
1646184180000|2022-03-02 01:23:00|45670.9|45650.9|45675.8|45655.8|45675.8|45655.8|45670.9|45650.9|6
1646184190000|2022-03-02 01:23:10|45678.3|45658.3|45675.8|45655.8|45678.3|45658.3|45675.8|45655.8|1
1646184200000|2022-03-02 01:23:20|45678.3|45658.3|45675.8|45655.8|45678.3|45658.3|45675.8|45655.8|1
1646184210000|2022-03-02 01:23:30|45673.3|45653.3|45673.3|45653.3|45673.3|45653.3|45673.3|45653.3|3
1646184220000|2022-03-02 01:23:40|45670.8|45650.8|45660.8|45640.8|45670.8|45650.8|45660.8|45640.8|11
1646184230000|2022-03-02 01:23:50|45663.3|45643.3|45665.8|45645.8|45665.8|45645.8|45663.3|45643.3|3
1646184240000|2022-03-02 01:24:00|45663.3|45643.3|45663.3|45643.3|45668.3|45648.3|45663.3|45643.3|4
1646184250000|2022-03-02 01:24:10|45660.9|45640.9|45665.8|45645.8|45665.9|45645.9|45660.8|45640.8|8
1646184270000|2022-03-02 01:24:30|45665.6|45645.6|45660.8|45640.8|45665.6|45645.6|45660.8|45640.8|0
1646184290000|2022-03-02 01:24:50|45658.3|45638.3|45663.3|45643.3|45663.3|45643.3|45658.3|45638.3|4
1646184300000|2022-03-02 01:25:00|45665.6|45645.6|45665.8|45645.8|45665.8|45645.8|45665.6|45645.6|2
1646184310000|2022-03-02 01:25:10|45668.3|45648.3|45670.8|45650.8|45670.8|45650.8|45665.8|45645.8|4
1646184320000|2022-03-02 01:25:20|45668.4|45648.4|45668.3|45648.3|45668.4|45648.4|45668.3|45648.3|3
1646184330000|2022-03-02 01:25:30|45670.6|45650.6|45668.3|45648.3|45673.3|45653.3|45668.3|45648.3|11
1646184340000|2022-03-02 01:25:40|45668.5|45648.5|45673.3|45653.3|45673.3|45653.3|45668.5|45648.5|21
1646184350000|2022-03-02 01:25:50|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|45675.8|45655.8|8
1646184360000|2022-03-02 01:26:00|45673.4|45653.4|45673.4|45653.4|45678.3|45658.3|45673.3|45653.3|8
1646184370000|2022-03-02 01:26:10|45673.3|45653.3|45688.3|45668.3|45688.3|45668.3|45673.3|45653.3|12
1646184380000|2022-03-02 01:26:20|45690.6|45670.6|45695.8|45675.8|45695.8|45675.8|45690.6|45670.6|8
1646184390000|2022-03-02 01:26:30|45698.3|45678.3|45700.8|45680.8|45700.8|45680.8|45698.3|45678.3|2
1646184400000|2022-03-02 01:26:40|45700.9|45680.9|45700.8|45680.8|45700.9|45680.9|45700.8|45680.8|7
1646184410000|2022-03-02 01:26:50|45698.4|45678.4|45698.3|45678.3|45698.4|45678.4|45695.8|45675.8|7
1646184420000|2022-03-02 01:27:00|45698.4|45678.4|45700.9|45680.9|45700.9|45680.9|45698.4|45678.4|3
1646184430000|2022-03-02 01:27:10|45701|45681|45705.8|45685.8|45708.3|45688.3|45701|45681|5
1646184440000|2022-03-02 01:27:20|45703.3|45683.3|45698.3|45678.3|45703.3|45683.3|45698.3|45678.3|10
1646184450000|2022-03-02 01:27:30|45695.8|45675.8|45690.8|45670.8|45695.8|45675.8|45690.8|45670.8|2
1646184460000|2022-03-02 01:27:40|45693.3|45673.3|45695.8|45675.8|45695.8|45675.8|45690.8|45670.8|1
1646184470000|2022-03-02 01:27:50|45690.8|45670.8|45693.1|45673.1|45695.8|45675.8|45690.8|45670.8|8
1646184480000|2022-03-02 01:28:00|45693.3|45673.3|45706|45686|45706|45686|45693.3|45673.3|3
1646184490000|2022-03-02 01:28:10|45708.4|45688.4|45718.3|45698.3|45718.3|45698.3|45708.4|45688.4|6
1646184510000|2022-03-02 01:28:30|45720.6|45700.6|45718.3|45698.3|45720.6|45700.6|45718.3|45698.3|0
1646184520000|2022-03-02 01:28:40|45718.4|45698.4|45720.6|45700.6|45723.3|45703.3|45718.3|45698.3|7
1646184530000|2022-03-02 01:28:50|45723|45703|45723.3|45703.3|45723.3|45703.3|45720.8|45700.8|0
1646184540000|2022-03-02 01:29:00|45725.8|45705.8|45728.3|45708.3|45730.6|45710.6|45725.8|45705.8|3
1646184550000|2022-03-02 01:29:10|45728.4|45708.4|45730.8|45710.8|45730.8|45710.8|45728.4|45708.4|1
1646184560000|2022-03-02 01:29:20|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|45733.3|45713.3|1
1646184570000|2022-03-02 01:29:30|45738|45718|45733.3|45713.3|45738|45718|45730.9|45710.9|4
1646184580000|2022-03-02 01:29:40|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|1
1646184590000|2022-03-02 01:29:50|45738.1|45718.1|45738.1|45718.1|45738.1|45718.1|45738.1|45718.1|0
1646184600000|2022-03-02 01:30:00|45733.3|45713.3|45745.8|45725.8|45745.8|45725.8|45733.3|45713.3|5
1646184610000|2022-03-02 01:30:10|45753.3|45733.3|45763.1|45743.1|45765.5|45745.5|45753.3|45733.3|14
1646184620000|2022-03-02 01:30:20|45765.5|45745.5|45758.3|45738.3|45765.5|45745.5|45758.3|45738.3|5
1646184630000|2022-03-02 01:30:30|45760.6|45740.6|45753.3|45733.3|45760.8|45740.8|45753.3|45733.3|1
1646184640000|2022-03-02 01:30:40|45750.9|45730.9|45755.8|45735.8|45755.8|45735.8|45750.8|45730.8|1
1646184650000|2022-03-02 01:30:50|45758.1|45738.1|45760.8|45740.8|45760.8|45740.8|45758.1|45738.1|0
1646184660000|2022-03-02 01:31:00|45758.3|45738.3|45755.8|45735.8|45758.3|45738.3|45755.8|45735.8|2
1646184680000|2022-03-02 01:31:20|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|3
1646184690000|2022-03-02 01:31:30|45753.3|45733.3|45755.6|45735.6|45755.6|45735.6|45753.3|45733.3|1
1646184700000|2022-03-02 01:31:40|45755.8|45735.8|45758.3|45738.3|45758.3|45738.3|45755.8|45735.8|2
1646184710000|2022-03-02 01:31:50|||||||||1
1646184720000|2022-03-02 01:32:00|45760.8|45740.8|45760.6|45740.6|45760.8|45740.8|45758.3|45738.3|5
1646184730000|2022-03-02 01:32:10|45760.8|45740.8|45758.3|45738.3|45760.8|45740.8|45758.3|45738.3|0
1646184740000|2022-03-02 01:32:20|45760.9|45740.9|45760.8|45740.8|45760.9|45740.9|45760.8|45740.8|2
1646184750000|2022-03-02 01:32:30|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|4
1646184760000|2022-03-02 01:32:40|45755.8|45735.8|45753.3|45733.3|45755.8|45735.8|45750.8|45730.8|4
1646184770000|2022-03-02 01:32:50|45748.3|45728.3|45745.9|45725.9|45748.3|45728.3|45745.9|45725.9|8
1646184780000|2022-03-02 01:33:00|45745.8|45725.8|45748.3|45728.3|45748.3|45728.3|45745.8|45725.8|6
1646184790000|2022-03-02 01:33:10|||||||||2
1646184800000|2022-03-02 01:33:20|45750.9|45730.9|45760.8|45740.8|45760.8|45740.8|45750.9|45730.9|2
1646184810000|2022-03-02 01:33:30|45760.9|45740.9|45765.8|45745.8|45773.1|45753.1|45760.9|45740.9|19
1646184820000|2022-03-02 01:33:40|45765.6|45745.6|45760.8|45740.8|45765.6|45745.6|45760.6|45740.6|0
1646184830000|2022-03-02 01:33:50|45763.3|45743.3|45760.9|45740.9|45763.4|45743.4|45758.5|45738.5|13
1646184840000|2022-03-02 01:34:00|45763.3|45743.3|45765.8|45745.8|45768.3|45748.3|45763.3|45743.3|3
1646184850000|2022-03-02 01:34:10|45768.3|45748.3|45770.8|45750.8|45770.8|45750.8|45768.3|45748.3|0
1646184860000|2022-03-02 01:34:20|45775.9|45755.9|45780.8|45760.8|45783.4|45763.4|45775.9|45755.9|7
1646184870000|2022-03-02 01:34:30|45783.3|45763.3|45780.8|45760.8|45783.3|45763.3|45780.8|45760.8|3
1646184880000|2022-03-02 01:34:40|45783.3|45763.3|45773.4|45753.4|45783.3|45763.3|45773.4|45753.4|8
1646184890000|2022-03-02 01:34:50|45775.8|45755.8|45788.4|45768.4|45790.8|45770.8|45775.8|45755.8|11
1646184900000|2022-03-02 01:35:00|45788.3|45768.3|45785.8|45765.8|45793.1|45773.1|45783.3|45763.3|10
1646184910000|2022-03-02 01:35:10|45783.4|45763.4|45783.3|45763.3|45785.8|45765.8|45783.3|45763.3|6
1646184920000|2022-03-02 01:35:20|45785.8|45765.8|45773.3|45753.3|45785.8|45765.8|45773.3|45753.3|7
1646184930000|2022-03-02 01:35:30|45773.4|45753.4|45775.8|45755.8|45775.8|45755.8|45773.4|45753.4|2
1646184940000|2022-03-02 01:35:40|45773.3|45753.3|45773.3|45753.3|45773.4|45753.4|45770.8|45750.8|1
1646184950000|2022-03-02 01:35:50|45775.8|45755.8|45768.3|45748.3|45775.8|45755.8|45768.3|45748.3|2
1646184960000|2022-03-02 01:36:00|45768.1|45748.1|45763.3|45743.3|45768.3|45748.3|45763.3|45743.3|5
1646184970000|2022-03-02 01:36:10|45760.8|45740.8|45750.6|45730.6|45760.8|45740.8|45748.3|45728.3|5
1646184980000|2022-03-02 01:36:20|45753|45733|45758.3|45738.3|45758.4|45738.4|45753|45733|9
1646184990000|2022-03-02 01:36:30|45758.4|45738.4|45760.8|45740.8|45760.8|45740.8|45758.4|45738.4|1
1646185000000|2022-03-02 01:36:40|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|1
1646185010000|2022-03-02 01:36:50|45765.8|45745.8|45765.9|45745.9|45768.3|45748.3|45765.6|45745.6|8
1646185020000|2022-03-02 01:37:00|45765.8|45745.8|45775.8|45755.8|45778.3|45758.3|45763.3|45743.3|11
1646185030000|2022-03-02 01:37:10|45778.3|45758.3|45778.3|45758.3|45778.3|45758.3|45778.3|45758.3|5
1646185040000|2022-03-02 01:37:20|45775.8|45755.8|45770.8|45750.8|45775.8|45755.8|45768.4|45748.4|5
1646185050000|2022-03-02 01:37:30|45768.3|45748.3|45763.3|45743.3|45768.3|45748.3|45763.3|45743.3|2
1646185060000|2022-03-02 01:37:40|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|45763.4|45743.4|0
1646185070000|2022-03-02 01:37:50|45763.3|45743.3|45763.3|45743.3|45763.3|45743.3|45763.3|45743.3|0
1646185080000|2022-03-02 01:38:00|45765.8|45745.8|45768.3|45748.3|45768.3|45748.3|45765.8|45745.8|9
1646185090000|2022-03-02 01:38:10|45768.1|45748.1|45768.1|45748.1|45768.1|45748.1|45768.1|45748.1|1
1646185100000|2022-03-02 01:38:20|45768|45748|45768.1|45748.1|45768.1|45748.1|45768|45748|0
1646185110000|2022-03-02 01:38:30|45765.8|45745.8|45765.5|45745.5|45765.8|45745.8|45765.5|45745.5|2
1646185120000|2022-03-02 01:38:40|45765.6|45745.6|45768.1|45748.1|45768.1|45748.1|45765.5|45745.5|0
1646185130000|2022-03-02 01:38:50|||||||||1
1646185140000|2022-03-02 01:39:00|45763.3|45743.3|45763.3|45743.3|45768.3|45748.3|45763.3|45743.3|7
1646185150000|2022-03-02 01:39:10|45760.9|45740.9|45758.4|45738.4|45760.9|45740.9|45758.4|45738.4|5
1646185170000|2022-03-02 01:39:30|45756|45736|45740.8|45720.8|45756|45736|45740.8|45720.8|4
1646185190000|2022-03-02 01:39:50|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|45738.3|45718.3|0
1646185200000|2022-03-02 01:40:00|45740.8|45720.8|45743.3|45723.3|45743.3|45723.3|45740.8|45720.8|6
1646185210000|2022-03-02 01:40:10|45745.8|45725.8|45750.8|45730.8|45750.8|45730.8|45743.3|45723.3|4
1646185220000|2022-03-02 01:40:20|45748.4|45728.4|45748.3|45728.3|45748.4|45728.4|45745.8|45725.8|5
1646185240000|2022-03-02 01:40:40|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|0
1646185250000|2022-03-02 01:40:50|45753|45733|45753.3|45733.3|45753.3|45733.3|45748.3|45728.3|4
1646185260000|2022-03-02 01:41:00|45753.4|45733.4|45753.3|45733.3|45755.8|45735.8|45753.3|45733.3|1
1646185270000|2022-03-02 01:41:10|45755.8|45735.8|45753.3|45733.3|45758.3|45738.3|45753.3|45733.3|3
1646185280000|2022-03-02 01:41:20|45750.9|45730.9|45750.8|45730.8|45750.9|45730.9|45750.8|45730.8|0
1646185290000|2022-03-02 01:41:30|45748.3|45728.3|45755.8|45735.8|45755.8|45735.8|45748.3|45728.3|2
1646185300000|2022-03-02 01:41:40|45758.3|45738.3|45763.3|45743.3|45763.3|45743.3|45758.3|45738.3|2
1646185310000|2022-03-02 01:41:50|45768.3|45748.3|45770.8|45750.8|45770.8|45750.8|45768.3|45748.3|3
1646185320000|2022-03-02 01:42:00|45770.9|45750.9|45775.8|45755.8|45775.8|45755.8|45770.9|45750.9|1
1646185330000|2022-03-02 01:42:10|45778.3|45758.3|45778.3|45758.3|45778.3|45758.3|45778.3|45758.3|1
1646185340000|2022-03-02 01:42:20|45780.8|45760.8|45775.8|45755.8|45780.8|45760.8|45775.8|45755.8|5
1646185350000|2022-03-02 01:42:30|45775.6|45755.6|45765.8|45745.8|45775.6|45755.6|45765.8|45745.8|1
1646185370000|2022-03-02 01:42:50|45765.6|45745.6|45765.8|45745.8|45765.8|45745.8|45765.6|45745.6|0
1646185380000|2022-03-02 01:43:00|45760.8|45740.8|45758.3|45738.3|45760.8|45740.8|45753.3|45733.3|7
1646185400000|2022-03-02 01:43:20|||||||||2
1646185410000|2022-03-02 01:43:30|45763.3|45743.3|45763.3|45743.3|45763.3|45743.3|45763.3|45743.3|1
1646185420000|2022-03-02 01:43:40|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45755.9|45735.9|1
1646185440000|2022-03-02 01:44:00|45760.8|45740.8|45768.3|45748.3|45768.3|45748.3|45760.8|45740.8|3
1646185450000|2022-03-02 01:44:10|45765.9|45745.9|45755.8|45735.8|45765.9|45745.9|45755.8|45735.8|10
1646185460000|2022-03-02 01:44:20|45750.8|45730.8|45753.3|45733.3|45753.3|45733.3|45750.8|45730.8|2
1646185470000|2022-03-02 01:44:30|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|2
1646185480000|2022-03-02 01:44:40|45750.9|45730.9|45753.3|45733.3|45753.3|45733.3|45750.9|45730.9|4
1646185490000|2022-03-02 01:44:50|45750.9|45730.9|45753.3|45733.3|45753.3|45733.3|45748.3|45728.3|0
1646185500000|2022-03-02 01:45:00|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|45753.4|45733.4|0
1646185510000|2022-03-02 01:45:10|45753.3|45733.3|45748.3|45728.3|45753.3|45733.3|45748.3|45728.3|0
1646185520000|2022-03-02 01:45:20|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|45745.8|45725.8|1
1646185530000|2022-03-02 01:45:30|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45745.8|45725.8|0
1646185540000|2022-03-02 01:45:40|45745.9|45725.9|45745.8|45725.8|45745.9|45725.9|45745.8|45725.8|4
1646185550000|2022-03-02 01:45:50|45748.3|45728.3|45750.8|45730.8|45753|45733|45748.3|45728.3|2
1646185560000|2022-03-02 01:46:00|45753.1|45733.1|45755.8|45735.8|45755.8|45735.8|45753.1|45733.1|1
1646185570000|2022-03-02 01:46:10|45758.3|45738.3|45758.3|45738.3|45758.4|45738.4|45758.3|45738.3|1
1646185590000|2022-03-02 01:46:30|45763.1|45743.1|45758.3|45738.3|45763.3|45743.3|45758.3|45738.3|0
1646185600000|2022-03-02 01:46:40|45755.8|45735.8|45755.8|45735.8|45755.8|45735.8|45755.8|45735.8|0
1646185610000|2022-03-02 01:46:50|45755.5|45735.5|45755.8|45735.8|45755.8|45735.8|45748.3|45728.3|3
1646185620000|2022-03-02 01:47:00|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45753.3|45733.3|3
1646185630000|2022-03-02 01:47:10|45755.9|45735.9|45753.3|45733.3|45755.9|45735.9|45753.3|45733.3|0
1646185640000|2022-03-02 01:47:20|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|3
1646185650000|2022-03-02 01:47:30|45753.3|45733.3|45753.3|45733.3|45753.3|45733.3|45748.4|45728.4|2
1646185660000|2022-03-02 01:47:40|45750.8|45730.8|45748.3|45728.3|45753.3|45733.3|45748.3|45728.3|5
1646185670000|2022-03-02 01:47:50|45750.8|45730.8|45753.3|45733.3|45753.3|45733.3|45748.3|45728.3|0
1646185680000|2022-03-02 01:48:00|45750.8|45730.8|45745.8|45725.8|45750.8|45730.8|45745.8|45725.8|3
1646185690000|2022-03-02 01:48:10|45748.3|45728.3|45728.4|45708.4|45748.3|45728.3|45728.4|45708.4|19
1646185700000|2022-03-02 01:48:20|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|4
1646185710000|2022-03-02 01:48:30|45725.9|45705.9|45725.8|45705.8|45725.9|45705.9|45725.8|45705.8|4
1646185730000|2022-03-02 01:48:50|45728.1|45708.1|45733.3|45713.3|45735.6|45715.6|45728.1|45708.1|4
1646185740000|2022-03-02 01:49:00|45735.6|45715.6|45735.8|45715.8|45738.1|45718.1|45733.3|45713.3|12
1646185750000|2022-03-02 01:49:10|45738.3|45718.3|45733.3|45713.3|45738.3|45718.3|45733.3|45713.3|9
1646185760000|2022-03-02 01:49:20|45730.8|45710.8|45728.3|45708.3|45730.8|45710.8|45728.3|45708.3|4
1646185770000|2022-03-02 01:49:30|45725.9|45705.9|45723.4|45703.4|45725.9|45705.9|45723.4|45703.4|3
1646185780000|2022-03-02 01:49:40|45725.9|45705.9|45725.9|45705.9|45725.9|45705.9|45725.9|45705.9|0
1646185790000|2022-03-02 01:49:50|45723.5|45703.5|45730.8|45710.8|45733.3|45713.3|45723.4|45703.4|1
1646185800000|2022-03-02 01:50:00|45733.3|45713.3|45748.3|45728.3|45750.9|45730.9|45733.3|45713.3|21
1646185810000|2022-03-02 01:50:10|45750.6|45730.6|45748.3|45728.3|45750.6|45730.6|45748.3|45728.3|10
1646185820000|2022-03-02 01:50:20|45745.9|45725.9|45745.8|45725.8|45748.3|45728.3|45745.8|45725.8|7
1646185830000|2022-03-02 01:50:30|45743.3|45723.3|45740.8|45720.8|45743.3|45723.3|45740.8|45720.8|3
1646185840000|2022-03-02 01:50:40|45740.6|45720.6|45730.8|45710.8|45740.6|45720.6|45730.8|45710.8|5
1646185850000|2022-03-02 01:50:50|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|45728.3|45708.3|1
1646185860000|2022-03-02 01:51:00|45730.8|45710.8|45733.3|45713.3|45733.3|45713.3|45728.3|45708.3|1
1646185870000|2022-03-02 01:51:10|45733.4|45713.4|45743.1|45723.1|45743.1|45723.1|45733.4|45713.4|2
1646185880000|2022-03-02 01:51:20|45738.3|45718.3|45738.3|45718.3|45743.1|45723.1|45738.3|45718.3|2
1646185890000|2022-03-02 01:51:30|45740.6|45720.6|45745.8|45725.8|45745.8|45725.8|45740.6|45720.6|5
1646185900000|2022-03-02 01:51:40|45750.6|45730.6|45753.3|45733.3|45753.3|45733.3|45750.6|45730.6|1
1646185910000|2022-03-02 01:51:50|45750.8|45730.8|45753.3|45733.3|45753.4|45733.4|45750.8|45730.8|2
1646185920000|2022-03-02 01:52:00|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|0
1646185930000|2022-03-02 01:52:10|45748.3|45728.3|45745.8|45725.8|45748.3|45728.3|45745.8|45725.8|7
1646185940000|2022-03-02 01:52:20|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|45748.3|45728.3|2
1646185950000|2022-03-02 01:52:30|45750.6|45730.6|45750.8|45730.8|45750.8|45730.8|45750.6|45730.6|1
1646185960000|2022-03-02 01:52:40|45755.8|45735.8|45750.8|45730.8|45760.8|45740.8|45750.8|45730.8|28
1646185970000|2022-03-02 01:52:50|45748.3|45728.3|45748.3|45728.3|45753.3|45733.3|45748.3|45728.3|0
1646185980000|2022-03-02 01:53:00|45750.9|45730.9|45753.3|45733.3|45753.3|45733.3|45750.8|45730.8|2
1646185990000|2022-03-02 01:53:10|45755.8|45735.8|45758.3|45738.3|45758.3|45738.3|45753.4|45733.4|6
1646186000000|2022-03-02 01:53:20|45753.3|45733.3|45758.4|45738.4|45758.4|45738.4|45753.3|45733.3|2
1646186010000|2022-03-02 01:53:30|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|45758.3|45738.3|0
1646186020000|2022-03-02 01:53:40|45753.3|45733.3|45743.3|45723.3|45753.3|45733.3|45743.3|45723.3|5
1646186030000|2022-03-02 01:53:50|45740.8|45720.8|45745.8|45725.8|45745.8|45725.8|45740.8|45720.8|11
1646186040000|2022-03-02 01:54:00|45745.6|45725.6|45758.3|45738.3|45758.3|45738.3|45745.6|45725.6|3
1646186050000|2022-03-02 01:54:10|45758.4|45738.4|45760.9|45740.9|45760.9|45740.9|45758.4|45738.4|2
1646186060000|2022-03-02 01:54:20|45758.5|45738.5|45763.3|45743.3|45763.3|45743.3|45758.5|45738.5|4
1646186070000|2022-03-02 01:54:30|45765.6|45745.6|45765.8|45745.8|45768.3|45748.3|45765.6|45745.6|0
1646186080000|2022-03-02 01:54:40|45768.3|45748.3|45768.3|45748.3|45770.8|45750.8|45765.8|45745.8|2
1646186090000|2022-03-02 01:54:50|45768.4|45748.4|45768.3|45748.3|45773.3|45753.3|45768.3|45748.3|0
1646186100000|2022-03-02 01:55:00|45770.6|45750.6|45773.3|45753.3|45773.3|45753.3|45770.6|45750.6|0
1646186110000|2022-03-02 01:55:10|||||||||6
1646186120000|2022-03-02 01:55:20|45770.9|45750.9|45753.3|45733.3|45770.9|45750.9|45753.3|45733.3|6
1646186130000|2022-03-02 01:55:30|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|45750.8|45730.8|1
1646186140000|2022-03-02 01:55:40|45748.3|45728.3|45743.3|45723.3|45748.3|45728.3|45743.3|45723.3|0
1646186150000|2022-03-02 01:55:50|45745.6|45725.6|45743.3|45723.3|45745.8|45725.8|45743.3|45723.3|2
1646186160000|2022-03-02 01:56:00|45743.1|45723.1|45738.3|45718.3|45743.3|45723.3|45738.3|45718.3|2
1646186170000|2022-03-02 01:56:10|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45738.3|45718.3|1
1646186180000|2022-03-02 01:56:20|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|45743.3|45723.3|0
1646186190000|2022-03-02 01:56:30|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|45743.4|45723.4|0
1646186210000|2022-03-02 01:56:50|45743.5|45723.5|45748.4|45728.4|45748.4|45728.4|45743.4|45723.4|1
1646186220000|2022-03-02 01:57:00|45750.9|45730.9|45748.4|45728.4|45750.9|45730.9|45748.4|45728.4|2
1646186230000|2022-03-02 01:57:10|45748.3|45728.3|45750.8|45730.8|45750.8|45730.8|45748.3|45728.3|2
1646186240000|2022-03-02 01:57:20|45755.8|45735.8|45758.3|45738.3|45758.3|45738.3|45755.8|45735.8|1
1646186250000|2022-03-02 01:57:30|45760.8|45740.8|45758.3|45738.3|45760.8|45740.8|45758.3|45738.3|4
1646186260000|2022-03-02 01:57:40|45755.8|45735.8|45750.8|45730.8|45755.8|45735.8|45750.8|45730.8|3
1646186270000|2022-03-02 01:57:50|45748.4|45728.4|45745.8|45725.8|45748.4|45728.4|45745.8|45725.8|0
1646186280000|2022-03-02 01:58:00|45748.3|45728.3|45753.3|45733.3|45753.3|45733.3|45748.3|45728.3|4
1646186290000|2022-03-02 01:58:10|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|45763.1|45743.1|4
1646186300000|2022-03-02 01:58:20|45765.5|45745.5|45768.1|45748.1|45768.1|45748.1|45765.5|45745.5|2
1646186310000|2022-03-02 01:58:30|45765.8|45745.8|45763.3|45743.3|45765.8|45745.8|45763.3|45743.3|0
1646186320000|2022-03-02 01:58:40|||||||||1
1646186330000|2022-03-02 01:58:50|45760.8|45740.8|45765.8|45745.8|45765.8|45745.8|45760.8|45740.8|1
1646186340000|2022-03-02 01:59:00|45763.3|45743.3|45765.8|45745.8|45765.8|45745.8|45763.3|45743.3|5
1646186360000|2022-03-02 01:59:20|45765.6|45745.6|45758.3|45738.3|45765.8|45745.8|45758.3|45738.3|9
1646186370000|2022-03-02 01:59:30|45760.8|45740.8|45765.9|45745.9|45765.9|45745.9|45758.3|45738.3|6
1646186380000|2022-03-02 01:59:40|45768.3|45748.3|45768.3|45748.3|45768.4|45748.4|45765.8|45745.8|11
1646186390000|2022-03-02 01:59:50|45768.4|45748.4|45773.3|45753.3|45773.4|45753.4|45768.3|45748.3|7
1646186400000|2022-03-02 02:00:00|45773.4|45753.4|45773.3|45753.3|45778.4|45758.4|45773.3|45753.3|15
1646186410000|2022-03-02 02:00:10|45770.8|45750.8|45753.1|45733.1|45770.8|45750.8|45753|45733|17
1646186420000|2022-03-02 02:00:20|45755.6|45735.6|45763.4|45743.4|45763.5|45743.5|45753.3|45733.3|8
1646186430000|2022-03-02 02:00:30|45758.3|45738.3|45748.1|45728.1|45758.3|45738.3|45748.1|45728.1|2
1646186440000|2022-03-02 02:00:40|45748.3|45728.3|45745.8|45725.8|45750.8|45730.8|45745.8|45725.8|8
1646186450000|2022-03-02 02:00:50|45745.6|45725.6|45740.6|45720.6|45745.6|45725.6|45740.6|45720.6|1
1646186460000|2022-03-02 02:01:00|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|45730.6|45710.6|3
1646186470000|2022-03-02 02:01:10|45738.1|45718.1|45738.3|45718.3|45738.3|45718.3|45738.1|45718.1|4
1646186480000|2022-03-02 02:01:20|45735.8|45715.8|45730.9|45710.9|45735.8|45715.8|45730.9|45710.9|5
1646186490000|2022-03-02 02:01:30|45730.6|45710.6|45728.4|45708.4|45730.8|45710.8|45728.1|45708.1|4
1646186500000|2022-03-02 02:01:40|45730.8|45710.8|45720.8|45700.8|45735.8|45715.8|45720.8|45700.8|2
1646186510000|2022-03-02 02:01:50|45718.3|45698.3|45723.3|45703.3|45723.3|45703.3|45718.3|45698.3|5
1646186540000|2022-03-02 02:02:20|45720.8|45700.8|45725.9|45705.9|45725.9|45705.9|45715.9|45695.9|9
1646186550000|2022-03-02 02:02:30|45725.8|45705.8|45728.4|45708.4|45730.8|45710.8|45725.8|45705.8|7
1646186560000|2022-03-02 02:02:40|45728.3|45708.3|45728.3|45708.3|45728.4|45708.4|45728.3|45708.3|0
1646186570000|2022-03-02 02:02:50|45728.1|45708.1|45728.3|45708.3|45733.1|45713.1|45728.1|45708.1|4
1646186580000|2022-03-02 02:03:00|||||||||2
1646186590000|2022-03-02 02:03:10|45725.8|45705.8|45723.4|45703.4|45725.9|45705.9|45723.4|45703.4|5
1646186600000|2022-03-02 02:03:20|45725.9|45705.9|45725.9|45705.9|45726|45706|45725.9|45705.9|3
1646186610000|2022-03-02 02:03:30|45726|45706|45725.8|45705.8|45726|45706|45725.8|45705.8|2
1646186620000|2022-03-02 02:03:40|||||||||2
1646186630000|2022-03-02 02:03:50|45725.9|45705.9|45725.8|45705.8|45725.9|45705.9|45725.8|45705.8|3
1646186640000|2022-03-02 02:04:00|45728.1|45708.1|45735.9|45715.9|45735.9|45715.9|45723.4|45703.4|9
1646186650000|2022-03-02 02:04:10|45740.8|45720.8|45743.4|45723.4|45743.5|45723.5|45740.8|45720.8|0
1646186660000|2022-03-02 02:04:20|45743.5|45723.5|45745.8|45725.8|45746|45726|45743.4|45723.4|1
1646186670000|2022-03-02 02:04:30|45745.9|45725.9|45743.3|45723.3|45746|45726|45743.3|45723.3|4
1646186680000|2022-03-02 02:04:40|45743.4|45723.4|45748.4|45728.4|45748.4|45728.4|45743.4|45723.4|0
1646186690000|2022-03-02 02:04:50|45750.8|45730.8|45748.3|45728.3|45755.8|45735.8|45748.3|45728.3|5
1646186700000|2022-03-02 02:05:00|45740.8|45720.8|45738.3|45718.3|45740.8|45720.8|45735.8|45715.8|8
1646186710000|2022-03-02 02:05:10|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|45740.8|45720.8|7
1646186720000|2022-03-02 02:05:20|45738.3|45718.3|45743.4|45723.4|45745.8|45725.8|45738.3|45718.3|1
1646186730000|2022-03-02 02:05:30|45745.8|45725.8|45743.4|45723.4|45746|45726|45743.4|45723.4|2
1646186740000|2022-03-02 02:05:40|45743.3|45723.3|45738.3|45718.3|45743.3|45723.3|45738.3|45718.3|2
1646186750000|2022-03-02 02:05:50|45740.6|45720.6|45738.3|45718.3|45740.8|45720.8|45738.1|45718.1|0
1646186760000|2022-03-02 02:06:00|45735.8|45715.8|45738.1|45718.1|45738.3|45718.3|45735.8|45715.8|1
1646186770000|2022-03-02 02:06:10|45738.3|45718.3|45745.9|45725.9|45746|45726|45735.8|45715.8|2
1646186780000|2022-03-02 02:06:20|45745.8|45725.8|45750.8|45730.8|45750.8|45730.8|45745.8|45725.8|1
1646186790000|2022-03-02 02:06:30|45748.3|45728.3|45748.4|45728.4|45748.4|45728.4|45748.3|45728.3|0
1646186800000|2022-03-02 02:06:40|45748.3|45728.3|45748.3|45728.3|45748.4|45728.4|45748.1|45728.1|0
1646186810000|2022-03-02 02:06:50|45748.4|45728.4|45748.1|45728.1|45748.4|45728.4|45748.1|45728.1|0
1646186820000|2022-03-02 02:07:00|45743.4|45723.4|45743.3|45723.3|45743.4|45723.4|45743.3|45723.3|3
1646186830000|2022-03-02 02:07:10|45745.6|45725.6|45745.8|45725.8|45745.9|45725.9|45745.6|45725.6|1
1646186840000|2022-03-02 02:07:20|45745.9|45725.9|45748.3|45728.3|45748.4|45728.4|45745.9|45725.9|3
1646186850000|2022-03-02 02:07:30|45748.4|45728.4|45743.4|45723.4|45748.4|45728.4|45743.4|45723.4|0
1646186860000|2022-03-02 02:07:40|45745.8|45725.8|45748.3|45728.3|45748.3|45728.3|45745.8|45725.8|1
1646186870000|2022-03-02 02:07:50|45750.6|45730.6|45753.3|45733.3|45753.3|45733.3|45750.6|45730.6|2
1646186890000|2022-03-02 02:08:10|45755.6|45735.6|45758.3|45738.3|45758.3|45738.3|45755.6|45735.6|0
1646186900000|2022-03-02 02:08:20|||||||||1
1646186910000|2022-03-02 02:08:30|45755.8|45735.8|45750.8|45730.8|45755.8|45735.8|45750.8|45730.8|12
1646186920000|2022-03-02 02:08:40|45753.1|45733.1|45758.3|45738.3|45758.3|45738.3|45750.8|45730.8|2
1646186930000|2022-03-02 02:08:50|45755.9|45735.9|45758.3|45738.3|45760.6|45740.6|45755.9|45735.9|2
1646186940000|2022-03-02 02:09:00|45760.8|45740.8|45760.8|45740.8|45760.8|45740.8|45760.8|45740.8|0
1646186950000|2022-03-02 02:09:10|45758.4|45738.4|45763.3|45743.3|45763.3|45743.3|45758.3|45738.3|6
1646186960000|2022-03-02 02:09:20|45760.8|45740.8|45753.3|45733.3|45760.8|45740.8|45753.3|45733.3|3
1646186970000|2022-03-02 02:09:30|45750.8|45730.8|45748.3|45728.3|45750.8|45730.8|45748.3|45728.3|0
1646186980000|2022-03-02 02:09:40|45750.8|45730.8|45743.1|45723.1|45750.8|45730.8|45743.1|45723.1|0
1646187000000|2022-03-02 02:10:00|45745.6|45725.6|45745.9|45725.9|45748.4|45728.4|45745.6|45725.6|12
1646187010000|2022-03-02 02:10:10|45743.4|45723.4|45748.2|45728.2|45750.6|45730.6|45743.4|45723.4|9
1646187020000|2022-03-02 02:10:20|45750.7|45730.7|45755.7|45735.7|45755.7|45735.7|45750.7|45730.7|0
1646187030000|2022-03-02 02:10:30|45755.9|45735.9|45758.2|45738.2|45758.2|45738.2|45755.9|45735.9|0
1646187050000|2022-03-02 02:10:50|45755.9|45735.9|45753.2|45733.2|45755.9|45735.9|45753.2|45733.2|4
1646187060000|2022-03-02 02:11:00|45753.1|45733.1|45753.1|45733.1|45753.1|45733.1|45752.8|45732.8|1
1646187070000|2022-03-02 02:11:10|45750.7|45730.7|45748.2|45728.2|45750.7|45730.7|45748.2|45728.2|0
1646187080000|2022-03-02 02:11:20|45748.4|45728.4|45748.2|45728.2|45753.2|45733.2|45748.2|45728.2|2
1646187090000|2022-03-02 02:11:30|45750.7|45730.7|45748.2|45728.2|45753.2|45733.2|45748.2|45728.2|0
1646187100000|2022-03-02 02:11:40|45750.7|45730.7|45753.2|45733.2|45753.2|45733.2|45748.2|45728.2|0
1646187110000|2022-03-02 02:11:50|45753.1|45733.1|45748.1|45728.1|45753.1|45733.1|45745.6|45725.6|6
1646187120000|2022-03-02 02:12:00|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|0
1646187130000|2022-03-02 02:12:10|45750.7|45730.7|45748.2|45728.2|45753.2|45733.2|45748.2|45728.2|0
1646187140000|2022-03-02 02:12:20|45743.2|45723.2|45748.2|45728.2|45748.2|45728.2|45743.2|45723.2|0
1646187150000|2022-03-02 02:12:30|45743.4|45723.4|45743.2|45723.2|45748.2|45728.2|45743.2|45723.2|0
1646187160000|2022-03-02 02:12:40|45745.7|45725.7|45743.2|45723.2|45745.7|45725.7|45743.2|45723.2|0
1646187170000|2022-03-02 02:12:50|45745.7|45725.7|45748.1|45728.1|45748.2|45728.2|45745.7|45725.7|1
1646187180000|2022-03-02 02:13:00|45745.7|45725.7|45748.2|45728.2|45748.2|45728.2|45743.4|45723.4|4
1646187190000|2022-03-02 02:13:10|45748.1|45728.1|45733.2|45713.2|45748.1|45728.1|45733.2|45713.2|2
1646187200000|2022-03-02 02:13:20|45733.1|45713.1|45730.6|45710.6|45733.1|45713.1|45728.1|45708.1|3
1646187210000|2022-03-02 02:13:30|45728.2|45708.2|45720.7|45700.7|45728.2|45708.2|45718.2|45698.2|3
1646187220000|2022-03-02 02:13:40|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|0
1646187230000|2022-03-02 02:13:50|45713.2|45693.2|45705.6|45685.6|45713.2|45693.2|45705.6|45685.6|2
1646187240000|2022-03-02 02:14:00|45708.1|45688.1|45715.6|45695.6|45725.6|45705.6|45705.5|45685.5|15
1646187250000|2022-03-02 02:14:10|45713.2|45693.2|45708.4|45688.4|45713.2|45693.2|45708.2|45688.2|4
1646187260000|2022-03-02 02:14:20|45708.2|45688.2|45713.2|45693.2|45713.2|45693.2|45708.2|45688.2|4
1646187270000|2022-03-02 02:14:30|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.7|45690.7|5
1646187280000|2022-03-02 02:14:40|45713.4|45693.4|45713.2|45693.2|45713.4|45693.4|45713.2|45693.2|2
1646187290000|2022-03-02 02:14:50|45715.7|45695.7|45715.7|45695.7|45718.2|45698.2|45715.7|45695.7|1
1646187300000|2022-03-02 02:15:00|45713.2|45693.2|45718.2|45698.2|45718.2|45698.2|45713.2|45693.2|6
1646187310000|2022-03-02 02:15:10|45718.1|45698.1|45713.2|45693.2|45718.1|45698.1|45713.2|45693.2|0
1646187320000|2022-03-02 02:15:20|45710.7|45690.7|45710.7|45690.7|45713.2|45693.2|45710.7|45690.7|3
1646187330000|2022-03-02 02:15:30|45710.6|45690.6|45710.7|45690.7|45710.7|45690.7|45710.6|45690.6|0
1646187340000|2022-03-02 02:15:40|45710.6|45690.6|45698.4|45678.4|45710.7|45690.7|45698.4|45678.4|7
1646187350000|2022-03-02 02:15:50|45690.7|45670.7|45685.7|45665.7|45690.7|45670.7|45685.7|45665.7|2
1646187360000|2022-03-02 02:16:00|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|45680.7|45660.7|4
1646187370000|2022-03-02 02:16:10|45680.9|45660.9|45683.2|45663.2|45683.2|45663.2|45680.7|45660.7|4
1646187380000|2022-03-02 02:16:20|45680.6|45660.6|45675.9|45655.9|45680.7|45660.7|45675.7|45655.7|6
1646187390000|2022-03-02 02:16:30|45678.2|45658.2|45680.7|45660.7|45688.4|45668.4|45675.7|45655.7|8
1646187400000|2022-03-02 02:16:40|45678.4|45658.4|45670.6|45650.6|45678.4|45658.4|45668.2|45648.2|1
1646187410000|2022-03-02 02:16:50|45668.2|45648.2|45663.2|45643.2|45668.2|45648.2|45663.2|45643.2|1
1646187420000|2022-03-02 02:17:00|45660.9|45640.9|45663.2|45643.2|45663.2|45643.2|45658.2|45638.2|8
1646187430000|2022-03-02 02:17:10|45663.4|45643.4|45670.7|45650.7|45670.7|45650.7|45663.4|45643.4|1
1646187440000|2022-03-02 02:17:20|45668.2|45648.2|45665.7|45645.7|45668.2|45648.2|45663.4|45643.4|5
1646187450000|2022-03-02 02:17:30|45665.6|45645.6|45665.6|45645.6|45665.7|45645.7|45665.6|45645.6|0
1646187460000|2022-03-02 02:17:40|45668.2|45648.2|45668.1|45648.1|45668.4|45648.4|45663.2|45643.2|2
1646187470000|2022-03-02 02:17:50|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45660.7|45640.7|1
1646187490000|2022-03-02 02:18:10|45665.6|45645.6|45665.7|45645.7|45668.1|45648.1|45665.6|45645.6|0
1646187500000|2022-03-02 02:18:20|45668.1|45648.1|45668.2|45648.2|45668.2|45648.2|45668.1|45648.1|0
1646187510000|2022-03-02 02:18:30|45670.6|45650.6|45668.2|45648.2|45670.6|45650.6|45668.2|45648.2|1
1646187520000|2022-03-02 02:18:40|45670.6|45650.6|45665.9|45645.9|45670.7|45650.7|45665.9|45645.9|3
1646187530000|2022-03-02 02:18:50|45663.4|45643.4|45665.7|45645.7|45668.1|45648.1|45663.2|45643.2|0
1646187540000|2022-03-02 02:19:00|45668.1|45648.1|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|0
1646187550000|2022-03-02 02:19:10|45670.6|45650.6|45670.7|45650.7|45670.7|45650.7|45670.6|45650.6|0
1646187560000|2022-03-02 02:19:20|45673.2|45653.2|45678.1|45658.1|45678.1|45658.1|45673.2|45653.2|2
1646187570000|2022-03-02 02:19:30|45675.6|45655.6|45678.1|45658.1|45678.1|45658.1|45675.6|45655.6|0
1646187580000|2022-03-02 02:19:40|45675.7|45655.7|45678.1|45658.1|45678.1|45658.1|45675.7|45655.7|1
1646187600000|2022-03-02 02:20:00|45675.6|45655.6|45685.7|45665.7|45685.7|45665.7|45675.6|45655.6|4
1646187610000|2022-03-02 02:20:10|45688.2|45668.2|45688.2|45668.2|45690.7|45670.7|45688.2|45668.2|0
1646187620000|2022-03-02 02:20:20|45685.9|45665.9|45688.2|45668.2|45688.2|45668.2|45685.7|45665.7|0
1646187630000|2022-03-02 02:20:30|45690.6|45670.6|45688.1|45668.1|45690.7|45670.7|45688.1|45668.1|1
1646187640000|2022-03-02 02:20:40|45688.2|45668.2|45683.2|45663.2|45688.2|45668.2|45683.2|45663.2|1
1646187650000|2022-03-02 02:20:50|45680.7|45660.7|45675.7|45655.7|45680.7|45660.7|45675.7|45655.7|0
1646187660000|2022-03-02 02:21:00|45673.2|45653.2|45678.2|45658.2|45678.2|45658.2|45673.2|45653.2|1
1646187690000|2022-03-02 02:21:30|45680.6|45660.6|45683.4|45663.4|45683.4|45663.4|45680.6|45660.6|1
1646187700000|2022-03-02 02:21:40|45683.2|45663.2|45680.7|45660.7|45683.2|45663.2|45678.4|45658.4|1
1646187710000|2022-03-02 02:21:50|45680.9|45660.9|45680.7|45660.7|45680.9|45660.9|45680.7|45660.7|0
1646187720000|2022-03-02 02:22:00|45680.9|45660.9|45685.7|45665.7|45685.7|45665.7|45680.7|45660.7|0
1646187730000|2022-03-02 02:22:10|45685.9|45665.9|45688.2|45668.2|45690.6|45670.6|45685.7|45665.7|1
1646187740000|2022-03-02 02:22:20|45690.6|45670.6|45688.2|45668.2|45690.7|45670.7|45685.7|45665.7|0
1646187750000|2022-03-02 02:22:30|45685.9|45665.9|45685.6|45665.6|45688.2|45668.2|45685.6|45665.6|0
1646187760000|2022-03-02 02:22:40|45685.7|45665.7|45685.6|45665.6|45685.7|45665.7|45685.6|45665.6|0
1646187770000|2022-03-02 02:22:50|45683.2|45663.2|45680.7|45660.7|45683.2|45663.2|45678.2|45658.2|1
1646187780000|2022-03-02 02:23:00|45675.9|45655.9|45678.2|45658.2|45678.2|45658.2|45670.7|45650.7|7
1646187800000|2022-03-02 02:23:20|45675.7|45655.7|45675.7|45655.7|45678.2|45658.2|45675.7|45655.7|15
1646187810000|2022-03-02 02:23:30|45678.2|45658.2|45673.2|45653.2|45678.2|45658.2|45670.7|45650.7|0
1646187820000|2022-03-02 02:23:40|45670.9|45650.9|45673.2|45653.2|45673.2|45653.2|45670.7|45650.7|0
1646187830000|2022-03-02 02:23:50|45670.9|45650.9|45668.2|45648.2|45670.9|45650.9|45665.7|45645.7|1
1646187840000|2022-03-02 02:24:00|45665.9|45645.9|45665.7|45645.7|45668.2|45648.2|45665.7|45645.7|5
1646187850000|2022-03-02 02:24:10|45665.6|45645.6|45658.5|45638.5|45665.7|45645.7|45658.5|45638.5|8
1646187860000|2022-03-02 02:24:20|||||||||3
1646187870000|2022-03-02 02:24:30|45656|45636|45645.7|45625.7|45656|45636|45645.7|45625.7|7
1646187880000|2022-03-02 02:24:40|45648.2|45628.2|45653.4|45633.4|45653.5|45633.5|45645.7|45625.7|7
1646187890000|2022-03-02 02:24:50|45655.7|45635.7|45653.2|45633.2|45655.7|45635.7|45653.2|45633.2|0
1646187910000|2022-03-02 02:25:10|45658.2|45638.2|45655.7|45635.7|45658.2|45638.2|45653.2|45633.2|2
1646187920000|2022-03-02 02:25:20|45658.1|45638.1|45663.2|45643.2|45663.2|45643.2|45658.1|45638.1|0
1646187930000|2022-03-02 02:25:30|45670.7|45650.7|45673.1|45653.1|45673.2|45653.2|45670.7|45650.7|5
1646187940000|2022-03-02 02:25:40|45673.2|45653.2|45670.7|45650.7|45673.2|45653.2|45670.7|45650.7|2
1646187950000|2022-03-02 02:25:50|45673.1|45653.1|45670.7|45650.7|45673.2|45653.2|45670.7|45650.7|0
1646187960000|2022-03-02 02:26:00|45673.1|45653.1|45675.7|45655.7|45675.7|45655.7|45670.7|45650.7|1
1646187970000|2022-03-02 02:26:10|45678.2|45658.2|45683.2|45663.2|45683.2|45663.2|45678.2|45658.2|1
1646187980000|2022-03-02 02:26:20|45688.1|45668.1|45688.1|45668.1|45688.1|45668.1|45685.6|45665.6|7
1646187990000|2022-03-02 02:26:30|45690.6|45670.6|45690.7|45670.7|45690.7|45670.7|45688.1|45668.1|1
1646188000000|2022-03-02 02:26:40|45688.4|45668.4|45690.7|45670.7|45690.7|45670.7|45688.2|45668.2|1
1646188010000|2022-03-02 02:26:50|45688.2|45668.2|45693.2|45673.2|45693.2|45673.2|45688.2|45668.2|4
1646188020000|2022-03-02 02:27:00|45690.9|45670.9|45693.2|45673.2|45693.4|45673.4|45690.7|45670.7|2
1646188030000|2022-03-02 02:27:10|45693.4|45673.4|45693.4|45673.4|45695.7|45675.7|45693.4|45673.4|0
1646188040000|2022-03-02 02:27:20|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45693.2|45673.2|4
1646188050000|2022-03-02 02:27:30|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|2
1646188060000|2022-03-02 02:27:40|45700.6|45680.6|45700.7|45680.7|45700.7|45680.7|45700.6|45680.6|0
1646188070000|2022-03-02 02:27:50|45703.2|45683.2|45700.7|45680.7|45703.2|45683.2|45700.7|45680.7|0
1646188080000|2022-03-02 02:28:00|45703.2|45683.2|45710.9|45690.9|45713.2|45693.2|45703.2|45683.2|7
1646188090000|2022-03-02 02:28:10|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45710.9|45690.9|0
1646188100000|2022-03-02 02:28:20|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.9|45690.9|1
1646188110000|2022-03-02 02:28:30|45715.6|45695.6|45713.2|45693.2|45715.6|45695.6|45713.2|45693.2|7
1646188120000|2022-03-02 02:28:40|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1646188130000|2022-03-02 02:28:50|45713.1|45693.1|45713.2|45693.2|45715.7|45695.7|45710.7|45690.7|1
1646188140000|2022-03-02 02:29:00|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.9|45690.9|1
1646188150000|2022-03-02 02:29:10|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.9|45690.9|1
1646188160000|2022-03-02 02:29:20|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.7|45690.7|2
1646188170000|2022-03-02 02:29:30|45715.7|45695.7|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|2
1646188180000|2022-03-02 02:29:40|45715.6|45695.6|45728.2|45708.2|45728.2|45708.2|45715.6|45695.6|9
1646188190000|2022-03-02 02:29:50|45730.7|45710.7|45730.7|45710.7|45730.7|45710.7|45728.4|45708.4|4
1646188200000|2022-03-02 02:30:00|45738.2|45718.2|45728.2|45708.2|45743.1|45723.1|45728.2|45708.2|11
1646188210000|2022-03-02 02:30:10|45730.7|45710.7|45728.1|45708.1|45730.7|45710.7|45728.1|45708.1|0
1646188230000|2022-03-02 02:30:30|45725.7|45705.7|45723.4|45703.4|45725.9|45705.9|45723.4|45703.4|0
1646188240000|2022-03-02 02:30:40|45728.1|45708.1|45723.4|45703.4|45728.2|45708.2|45723.2|45703.2|1
1646188250000|2022-03-02 02:30:50|45723.2|45703.2|45723.5|45703.5|45723.5|45703.5|45723.2|45703.2|3
1646188260000|2022-03-02 02:31:00|45725.9|45705.9|45733.2|45713.2|45733.2|45713.2|45725.9|45705.9|1
1646188270000|2022-03-02 02:31:10|||||||||4
1646188280000|2022-03-02 02:31:20|45735.7|45715.7|45740.7|45720.7|45740.7|45720.7|45735.7|45715.7|0
1646188290000|2022-03-02 02:31:30|45743.2|45723.2|45745.7|45725.7|45745.7|45725.7|45743.2|45723.2|4
1646188300000|2022-03-02 02:31:40|45745.9|45725.9|45748.4|45728.4|45748.4|45728.4|45745.7|45725.7|1
1646188310000|2022-03-02 02:31:50|45750.7|45730.7|45745.7|45725.7|45750.7|45730.7|45745.7|45725.7|3
1646188320000|2022-03-02 02:32:00|45743.2|45723.2|45745.7|45725.7|45745.9|45725.9|45743.2|45723.2|3
1646188330000|2022-03-02 02:32:10|45745.9|45725.9|45753.2|45733.2|45753.2|45733.2|45745.7|45725.7|1
1646188350000|2022-03-02 02:32:30|45753.4|45733.4|45763.2|45743.2|45763.2|45743.2|45753.4|45733.4|6
1646188360000|2022-03-02 02:32:40|45760.9|45740.9|45760.7|45740.7|45760.9|45740.9|45760.7|45740.7|2
1646188370000|2022-03-02 02:32:50|45755.7|45735.7|45758.2|45738.2|45758.2|45738.2|45755.7|45735.7|1
1646188380000|2022-03-02 02:33:00|||||||||2
1646188390000|2022-03-02 02:33:10|45760.6|45740.6|45758.2|45738.2|45760.7|45740.7|45758.2|45738.2|9
1646188400000|2022-03-02 02:33:20|45755.9|45735.9|45750.7|45730.7|45755.9|45735.9|45750.7|45730.7|1
1646188410000|2022-03-02 02:33:30|45755.6|45735.6|45758.2|45738.2|45758.2|45738.2|45753.1|45733.1|3
1646188420000|2022-03-02 02:33:40|45760.6|45740.6|45768.1|45748.1|45768.2|45748.2|45760.6|45740.6|8
1646188430000|2022-03-02 02:33:50|45768.2|45748.2|45773|45753|45773|45753|45768.2|45748.2|0
1646188440000|2022-03-02 02:34:00|45773.1|45753.1|45773.2|45753.2|45773.2|45753.2|45768.1|45748.1|5
1646188450000|2022-03-02 02:34:10|45775.6|45755.6|45780.7|45760.7|45780.7|45760.7|45775.6|45755.6|3
1646188460000|2022-03-02 02:34:20|45783.2|45763.2|45785.7|45765.7|45785.7|45765.7|45783.2|45763.2|6
1646188470000|2022-03-02 02:34:30|45788.1|45768.1|45790.7|45770.7|45790.7|45770.7|45788.1|45768.1|7
1646188480000|2022-03-02 02:34:40|45793.1|45773.1|45793.1|45773.1|45793.1|45773.1|45790.7|45770.7|2
1646188490000|2022-03-02 02:34:50|45793.2|45773.2|45798.2|45778.2|45798.2|45778.2|45793.2|45773.2|0
1646188500000|2022-03-02 02:35:00|45793.4|45773.4|45793.2|45773.2|45793.4|45773.4|45793.2|45773.2|0
1646188510000|2022-03-02 02:35:10|45795.6|45775.6|45795.9|45775.9|45795.9|45775.9|45795.6|45775.6|3
1646188520000|2022-03-02 02:35:20|45798.2|45778.2|45800.9|45780.9|45800.9|45780.9|45798.2|45778.2|5
1646188530000|2022-03-02 02:35:30|45805.7|45785.7|45805.9|45785.9|45805.9|45785.9|45805.7|45785.7|15
1646188540000|2022-03-02 02:35:40|45806|45786|45808.2|45788.2|45808.2|45788.2|45805.7|45785.7|3
1646188550000|2022-03-02 02:35:50|45808.4|45788.4|45820.7|45800.7|45820.7|45800.7|45808.4|45788.4|2
1646188560000|2022-03-02 02:36:00|45818.4|45798.4|45818.2|45798.2|45823.1|45803.1|45818.2|45798.2|6
1646188570000|2022-03-02 02:36:10|45815.7|45795.7|45815.7|45795.7|45820.6|45800.6|45815.7|45795.7|3
1646188580000|2022-03-02 02:36:20|45818.2|45798.2|45815.7|45795.7|45820.7|45800.7|45815.7|45795.7|3
1646188590000|2022-03-02 02:36:30|45815.6|45795.6|45813.2|45793.2|45815.6|45795.6|45813.2|45793.2|1
1646188600000|2022-03-02 02:36:40|45818.1|45798.1|45818.2|45798.2|45818.2|45798.2|45815.7|45795.7|2
1646188610000|2022-03-02 02:36:50|45815.7|45795.7|45818.2|45798.2|45818.2|45798.2|45815.7|45795.7|5
1646188620000|2022-03-02 02:37:00|45823.2|45803.2|45823.2|45803.2|45823.4|45803.4|45823.2|45803.2|26
1646188630000|2022-03-02 02:37:10|45820.9|45800.9|45815.7|45795.7|45820.9|45800.9|45815.7|45795.7|2
1646188640000|2022-03-02 02:37:20|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|0
1646188660000|2022-03-02 02:37:40|45813.2|45793.2|45813.2|45793.2|45813.2|45793.2|45813.2|45793.2|1
1646188670000|2022-03-02 02:37:50|45815.7|45795.7|45818.2|45798.2|45818.2|45798.2|45813.2|45793.2|2
1646188680000|2022-03-02 02:38:00|45820.7|45800.7|45825.7|45805.7|45828.4|45808.4|45820.7|45800.7|7
1646188690000|2022-03-02 02:38:10|||||||||5
1646188700000|2022-03-02 02:38:20|45828.1|45808.1|45823.2|45803.2|45828.2|45808.2|45823.2|45803.2|0
1646188710000|2022-03-02 02:38:30|45825.7|45805.7|45828.2|45808.2|45828.2|45808.2|45823.2|45803.2|2
1646188720000|2022-03-02 02:38:40|45833.2|45813.2|45833.2|45813.2|45833.2|45813.2|45833.2|45813.2|6
1646188730000|2022-03-02 02:38:50|45835.6|45815.6|45838.1|45818.1|45838.1|45818.1|45835.6|45815.6|1
1646188740000|2022-03-02 02:39:00|45838.2|45818.2|45830.6|45810.6|45838.2|45818.2|45830.6|45810.6|5
1646188750000|2022-03-02 02:39:10|45830.7|45810.7|45833.1|45813.1|45833.1|45813.1|45830.6|45810.6|4
1646188760000|2022-03-02 02:39:20|45835.6|45815.6|45835.7|45815.7|45838.2|45818.2|45835.6|45815.6|1
1646188770000|2022-03-02 02:39:30|45838.2|45818.2|45840.7|45820.7|45840.7|45820.7|45835.7|45815.7|5
1646188790000|2022-03-02 02:39:50|45843.2|45823.2|45848.2|45828.2|45848.2|45828.2|45843.2|45823.2|2
1646188800000|2022-03-02 02:40:00|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|45843.2|45823.2|2
1646188810000|2022-03-02 02:40:10|45843.5|45823.5|45865.7|45845.7|45865.7|45845.7|45843.5|45823.5|12
1646188820000|2022-03-02 02:40:20|45868.2|45848.2|45868.2|45848.2|45870.7|45850.7|45868.2|45848.2|4
1646188830000|2022-03-02 02:40:30|45873.1|45853.1|45883.2|45863.2|45888.2|45868.2|45873.1|45853.1|18
1646188840000|2022-03-02 02:40:40|45880.7|45860.7|45863.2|45843.2|45880.7|45860.7|45863.2|45843.2|20
1646188850000|2022-03-02 02:40:50|45860.7|45840.7|45858.2|45838.2|45860.7|45840.7|45858.2|45838.2|4
1646188860000|2022-03-02 02:41:00|45855.9|45835.9|45855.5|45835.5|45858.2|45838.2|45853.1|45833.1|10
1646188870000|2022-03-02 02:41:10|45853.2|45833.2|45853.2|45833.2|45855.6|45835.6|45853.1|45833.1|3
1646188880000|2022-03-02 02:41:20|45855.6|45835.6|45855.7|45835.7|45855.7|45835.7|45855.6|45835.6|1
1646188890000|2022-03-02 02:41:30|45850.7|45830.7|45843.2|45823.2|45850.7|45830.7|45843.2|45823.2|5
1646188900000|2022-03-02 02:41:40|45840.7|45820.7|45838.2|45818.2|45840.7|45820.7|45838.2|45818.2|12
1646188910000|2022-03-02 02:41:50|45835.7|45815.7|45828.1|45808.1|45835.7|45815.7|45828.1|45808.1|1
1646188920000|2022-03-02 02:42:00|45823.2|45803.2|45825.7|45805.7|45825.7|45805.7|45821|45801|4
1646188930000|2022-03-02 02:42:10|45823.2|45803.2|45818.2|45798.2|45823.2|45803.2|45815.7|45795.7|9
1646188940000|2022-03-02 02:42:20|45815.9|45795.9|45818.2|45798.2|45820.7|45800.7|45815.7|45795.7|3
1646188950000|2022-03-02 02:42:30|45815.9|45795.9|45805.7|45785.7|45818.2|45798.2|45805.7|45785.7|4
1646188960000|2022-03-02 02:42:40|45803.2|45783.2|45800.7|45780.7|45803.2|45783.2|45800.7|45780.7|1
1646188970000|2022-03-02 02:42:50|45800.9|45780.9|45803.2|45783.2|45803.2|45783.2|45798.2|45778.2|0
1646188980000|2022-03-02 02:43:00|45800.7|45780.7|45763.2|45743.2|45800.7|45780.7|45763.2|45743.2|10
1646188990000|2022-03-02 02:43:10|45758.2|45738.2|45763.4|45743.4|45765.7|45745.7|45758.2|45738.2|7
1646189000000|2022-03-02 02:43:20|45763.2|45743.2|45763.2|45743.2|45768.2|45748.2|45763.2|45743.2|10
1646189010000|2022-03-02 02:43:30|45760.7|45740.7|45753.2|45733.2|45760.7|45740.7|45753.2|45733.2|5
1646189020000|2022-03-02 02:43:40|45755.7|45735.7|45758.2|45738.2|45758.2|45738.2|45755.7|45735.7|1
1646189030000|2022-03-02 02:43:50|45760.7|45740.7|45763.2|45743.2|45765.7|45745.7|45760.7|45740.7|3
1646189040000|2022-03-02 02:44:00|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|0
1646189050000|2022-03-02 02:44:10|45765.7|45745.7|45763.2|45743.2|45765.7|45745.7|45763.2|45743.2|10
1646189060000|2022-03-02 02:44:20|45760.7|45740.7|45753.1|45733.1|45765.9|45745.9|45753.1|45733.1|5
1646189070000|2022-03-02 02:44:30|45753|45733|45748.2|45728.2|45753.1|45733.1|45745.7|45725.7|0
1646189080000|2022-03-02 02:44:40|45757.8|45737.8|45758.2|45738.2|45758.2|45738.2|45757.8|45737.8|2
1646189090000|2022-03-02 02:44:50|45760.7|45740.7|45760.7|45740.7|45760.7|45740.7|45760.7|45740.7|1
1646189100000|2022-03-02 02:45:00|45758.2|45738.2|45753.2|45733.2|45758.2|45738.2|45750.7|45730.7|13
1646189110000|2022-03-02 02:45:10|45750.9|45730.9|45748.2|45728.2|45750.9|45730.9|45745.7|45725.7|6
1646189120000|2022-03-02 02:45:20|45753.2|45733.2|45753.2|45733.2|45755.7|45735.7|45753.2|45733.2|3
1646189130000|2022-03-02 02:45:30|45750.7|45730.7|45753.2|45733.2|45753.2|45733.2|45750.7|45730.7|2
1646189140000|2022-03-02 02:45:40|45755.6|45735.6|45748.2|45728.2|45755.6|45735.6|45748.2|45728.2|5
1646189150000|2022-03-02 02:45:50|45745.7|45725.7|45743.2|45723.2|45745.7|45725.7|45740.7|45720.7|15
1646189160000|2022-03-02 02:46:00|45740.7|45720.7|45743.2|45723.2|45745.7|45725.7|45740.7|45720.7|9
1646189170000|2022-03-02 02:46:10|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|45740.7|45720.7|8
1646189180000|2022-03-02 02:46:20|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|0
1646189190000|2022-03-02 02:46:30|45745.7|45725.7|45743.2|45723.2|45745.7|45725.7|45743.2|45723.2|3
1646189200000|2022-03-02 02:46:40|45748.1|45728.1|45743.4|45723.4|45748.1|45728.1|45743.2|45723.2|6
1646189210000|2022-03-02 02:46:50|45745.7|45725.7|45733.4|45713.4|45748.2|45728.2|45733.4|45713.4|5
1646189220000|2022-03-02 02:47:00|45735.6|45715.6|45735.6|45715.6|45735.6|45715.6|45735.6|45715.6|1
1646189230000|2022-03-02 02:47:10|45733.1|45713.1|45733.1|45713.1|45735.6|45715.6|45733.1|45713.1|8
1646189240000|2022-03-02 02:47:20|45730.7|45710.7|45705.7|45685.7|45730.7|45710.7|45705.7|45685.7|15
1646189250000|2022-03-02 02:47:30|45703.2|45683.2|45703.2|45683.2|45708.1|45688.1|45703.2|45683.2|4
1646189260000|2022-03-02 02:47:40|45700.7|45680.7|45700.7|45680.7|45703.2|45683.2|45700.7|45680.7|3
1646189270000|2022-03-02 02:47:50|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45700.7|45680.7|11
1646189280000|2022-03-02 02:48:00|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45698.2|45678.2|3
1646189290000|2022-03-02 02:48:10|45698.2|45678.2|45693.2|45673.2|45698.2|45678.2|45693.2|45673.2|11
1646189300000|2022-03-02 02:48:20|45693.1|45673.1|45693.2|45673.2|45693.2|45673.2|45693.1|45673.1|3
1646189310000|2022-03-02 02:48:30|45690.7|45670.7|45683.2|45663.2|45690.7|45670.7|45683.2|45663.2|7
1646189320000|2022-03-02 02:48:40|45680.9|45660.9|45673.4|45653.4|45680.9|45660.9|45670.9|45650.9|13
1646189330000|2022-03-02 02:48:50|45675.7|45655.7|45678.2|45658.2|45678.2|45658.2|45675.7|45655.7|0
1646189340000|2022-03-02 02:49:00|45680.7|45660.7|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|6
1646189350000|2022-03-02 02:49:10|45680.6|45660.6|45678.4|45658.4|45683.2|45663.2|45678.2|45658.2|3
1646189360000|2022-03-02 02:49:20|45680.7|45660.7|45683.2|45663.2|45683.2|45663.2|45678.2|45658.2|0
1646189370000|2022-03-02 02:49:30|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|45685.7|45665.7|0
1646189380000|2022-03-02 02:49:40|45685.7|45665.7|45688.2|45668.2|45688.2|45668.2|45683.2|45663.2|1
1646189390000|2022-03-02 02:49:50|45685.7|45665.7|45688.2|45668.2|45688.2|45668.2|45685.7|45665.7|1
1646189400000|2022-03-02 02:50:00|45688.4|45668.4|45693.2|45673.2|45693.2|45673.2|45688.4|45668.4|5
1646189410000|2022-03-02 02:50:10|45695.7|45675.7|45710.6|45690.6|45710.6|45690.6|45695.7|45675.7|4
1646189420000|2022-03-02 02:50:20|45713.2|45693.2|45718.2|45698.2|45718.2|45698.2|45713.2|45693.2|2
1646189430000|2022-03-02 02:50:30|45720.6|45700.6|45723.2|45703.2|45725.7|45705.7|45720.6|45700.6|5
1646189440000|2022-03-02 02:50:40|||||||||3
1646189450000|2022-03-02 02:50:50|45718.4|45698.4|45723.2|45703.2|45723.2|45703.2|45718.2|45698.2|6
1646189460000|2022-03-02 02:51:00|45718.2|45698.2|45713.2|45693.2|45718.2|45698.2|45713.2|45693.2|4
1646189470000|2022-03-02 02:51:10|45713.4|45693.4|45720.7|45700.7|45720.7|45700.7|45713.4|45693.4|2
1646189480000|2022-03-02 02:51:20|45718.2|45698.2|45718.2|45698.2|45718.2|45698.2|45718.2|45698.2|2
1646189490000|2022-03-02 02:51:30|45715.7|45695.7|45718.2|45698.2|45718.2|45698.2|45713.2|45693.2|6
1646189510000|2022-03-02 02:51:50|||||||||2
1646189520000|2022-03-02 02:52:00|45718.1|45698.1|45715.7|45695.7|45718.1|45698.1|45715.7|45695.7|3
1646189540000|2022-03-02 02:52:20|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|2
1646189550000|2022-03-02 02:52:30|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|45718.4|45698.4|1
1646189560000|2022-03-02 02:52:40|45718.2|45698.2|45720.7|45700.7|45720.7|45700.7|45718.2|45698.2|6
1646189570000|2022-03-02 02:52:50|45723.2|45703.2|45723.2|45703.2|45723.2|45703.2|45723.2|45703.2|0
1646189580000|2022-03-02 02:53:00|45718.2|45698.2|45710.7|45690.7|45718.2|45698.2|45710.7|45690.7|3
1646189590000|2022-03-02 02:53:10|45708.2|45688.2|45710.7|45690.7|45710.7|45690.7|45708.2|45688.2|4
1646189600000|2022-03-02 02:53:20|45708.2|45688.2|45705.7|45685.7|45708.2|45688.2|45705.7|45685.7|2
1646189610000|2022-03-02 02:53:30|45708.2|45688.2|45703.2|45683.2|45708.2|45688.2|45703.2|45683.2|0
1646189620000|2022-03-02 02:53:40|45705.7|45685.7|45710.6|45690.6|45710.6|45690.6|45705.7|45685.7|2
1646189630000|2022-03-02 02:53:50|45710.7|45690.7|45713.2|45693.2|45713.2|45693.2|45710.7|45690.7|0
1646189640000|2022-03-02 02:54:00|45710.9|45690.9|45718.2|45698.2|45718.2|45698.2|45710.9|45690.9|5
1646189660000|2022-03-02 02:54:20|45723.1|45703.1|45710.7|45690.7|45723.1|45703.1|45710.7|45690.7|3
1646189670000|2022-03-02 02:54:30|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45708.2|45688.2|0
1646189690000|2022-03-02 02:54:50|||||||||1
1646189700000|2022-03-02 02:55:00|45710.9|45690.9|45713.2|45693.2|45713.2|45693.2|45710.7|45690.7|6
1646189710000|2022-03-02 02:55:10|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1646189720000|2022-03-02 02:55:20|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|45710.6|45690.6|2
1646189730000|2022-03-02 02:55:30|45708.2|45688.2|45708.2|45688.2|45710.6|45690.6|45703.2|45683.2|1
1646189740000|2022-03-02 02:55:40|45705.9|45685.9|45708.2|45688.2|45708.2|45688.2|45705.9|45685.9|1
1646189750000|2022-03-02 02:55:50|45705.7|45685.7|45708.2|45688.2|45708.2|45688.2|45703.2|45683.2|1
1646189760000|2022-03-02 02:56:00|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1646189770000|2022-03-02 02:56:10|45708.2|45688.2|45703.2|45683.2|45708.2|45688.2|45703.2|45683.2|2
1646189780000|2022-03-02 02:56:20|||||||||1
1646189800000|2022-03-02 02:56:40|45700.9|45680.9|45700.7|45680.7|45700.9|45680.9|45700.7|45680.7|1
1646189810000|2022-03-02 02:56:50|45703.2|45683.2|45708.2|45688.2|45708.2|45688.2|45700.7|45680.7|10
1646189820000|2022-03-02 02:57:00|||||||||1
1646189830000|2022-03-02 02:57:10|45710.7|45690.7|45708.2|45688.2|45713.2|45693.2|45708.2|45688.2|4
1646189840000|2022-03-02 02:57:20|45710.6|45690.6|45718.2|45698.2|45718.2|45698.2|45710.6|45690.6|4
1646189850000|2022-03-02 02:57:30|||||||||2
1646189860000|2022-03-02 02:57:40|45715.9|45695.9|45718.2|45698.2|45718.2|45698.2|45715.7|45695.7|0
1646189870000|2022-03-02 02:57:50|45715.7|45695.7|45713.4|45693.4|45715.7|45695.7|45710.9|45690.9|8
1646189880000|2022-03-02 02:58:00|45713.2|45693.2|45730.6|45710.6|45730.6|45710.6|45713.2|45693.2|4
1646189890000|2022-03-02 02:58:10|45733|45713|45733|45713|45733|45713|45730.6|45710.6|3
1646189900000|2022-03-02 02:58:20|45730.6|45710.6|45733|45713|45733|45713|45730.6|45710.6|2
1646189910000|2022-03-02 02:58:30|45738.2|45718.2|45748.1|45728.1|45748.1|45728.1|45738.2|45718.2|10
1646189920000|2022-03-02 02:58:40|45748.2|45728.2|45740.7|45720.7|45748.2|45728.2|45738.2|45718.2|0
1646189940000|2022-03-02 02:59:00|45745.7|45725.7|45750.7|45730.7|45750.9|45730.9|45745.7|45725.7|6
1646189950000|2022-03-02 02:59:10|45753.2|45733.2|45755.7|45735.7|45755.7|45735.7|45753.2|45733.2|3
1646189960000|2022-03-02 02:59:20|45758.2|45738.2|45763.2|45743.2|45763.2|45743.2|45755.7|45735.7|4
1646189970000|2022-03-02 02:59:30|45760.9|45740.9|45748.1|45728.1|45760.9|45740.9|45748.1|45728.1|7
1646189980000|2022-03-02 02:59:40|45748.2|45728.2|45748.2|45728.2|45750.6|45730.6|45748.2|45728.2|1
1646189990000|2022-03-02 02:59:50|45750.7|45730.7|45748.2|45728.2|45750.7|45730.7|45748.2|45728.2|1
1646190000000|2022-03-02 03:00:00|45750.7|45730.7|45755.7|45735.7|45755.7|45735.7|45750.7|45730.7|6
1646190010000|2022-03-02 03:00:10|45758.1|45738.1|45753.2|45733.2|45760.7|45740.7|45753.2|45733.2|1
1646190020000|2022-03-02 03:00:20|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|45750.9|45730.9|2
1646190030000|2022-03-02 03:00:30|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|7
1646190040000|2022-03-02 03:00:40|45748.1|45728.1|45745.7|45725.7|45748.1|45728.1|45743.2|45723.2|0
1646190050000|2022-03-02 03:00:50|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|45748.2|45728.2|0
1646190060000|2022-03-02 03:01:00|45750.7|45730.7|45748.2|45728.2|45753.2|45733.2|45748.2|45728.2|1
1646190070000|2022-03-02 03:01:10|45745.9|45725.9|45740.9|45720.9|45748.2|45728.2|45740.9|45720.9|1
1646190080000|2022-03-02 03:01:20|45738.4|45718.4|45743.2|45723.2|45743.2|45723.2|45738.2|45718.2|3
1646190090000|2022-03-02 03:01:30|45738.2|45718.2|45738.2|45718.2|45743.1|45723.1|45738.2|45718.2|2
1646190100000|2022-03-02 03:01:40|45735.7|45715.7|45733.2|45713.2|45735.7|45715.7|45733.2|45713.2|1
1646190110000|2022-03-02 03:01:50|45735.7|45715.7|45738.2|45718.2|45738.2|45718.2|45733.2|45713.2|1
1646190120000|2022-03-02 03:02:00|45743.1|45723.1|45743.2|45723.2|45743.2|45723.2|45743.1|45723.1|2
1646190130000|2022-03-02 03:02:10|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|6
1646190140000|2022-03-02 03:02:20|45743.4|45723.4|45741|45721|45743.4|45723.4|45740.9|45720.9|0
1646190150000|2022-03-02 03:02:30|45740.9|45720.9|45743.2|45723.2|45743.4|45723.4|45740.7|45720.7|1
1646190160000|2022-03-02 03:02:40|||||||||2
1646190170000|2022-03-02 03:02:50|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|0
1646190180000|2022-03-02 03:03:00|45748.2|45728.2|45758.1|45738.1|45758.2|45738.2|45748.2|45728.2|11
1646190190000|2022-03-02 03:03:10|45758.2|45738.2|45760.7|45740.7|45760.7|45740.7|45758.2|45738.2|4
1646190200000|2022-03-02 03:03:20|45760.6|45740.6|45753|45733|45760.6|45740.6|45753|45733|4
1646190210000|2022-03-02 03:03:30|45750.5|45730.5|45750.5|45730.5|45750.5|45730.5|45750.5|45730.5|4
1646190230000|2022-03-02 03:03:50|||||||||2
1646190240000|2022-03-02 03:04:00|45748.1|45728.1|45745.5|45725.5|45748.1|45728.1|45745.5|45725.5|3
1646190250000|2022-03-02 03:04:10|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|1
1646190260000|2022-03-02 03:04:20|45738.1|45718.1|45735.5|45715.5|45738.1|45718.1|45735.5|45715.5|1
1646190270000|2022-03-02 03:04:30|45733.1|45713.1|45728|45708|45735.5|45715.5|45728|45708|4
1646190280000|2022-03-02 03:04:40|45723|45703|45723|45703|45723|45703|45723|45703|4
1646190290000|2022-03-02 03:04:50|||||||||4
1646190300000|2022-03-02 03:05:00|45718|45698|45715.6|45695.6|45718|45698|45715.6|45695.6|1
1646190310000|2022-03-02 03:05:10|45720.5|45700.5|45720.5|45700.5|45720.5|45700.5|45718|45698|3
1646190330000|2022-03-02 03:05:30|45718|45698|45723|45703|45723|45703|45718|45698|9
1646190340000|2022-03-02 03:05:40|45720.5|45700.5|45718|45698|45720.5|45700.5|45718|45698|0
1646190350000|2022-03-02 03:05:50|45723|45703|45723|45703|45723|45703|45723|45703|5
1646190360000|2022-03-02 03:06:00|45720.6|45700.6|45725.5|45705.5|45725.5|45705.5|45720.5|45700.5|12
1646190370000|2022-03-02 03:06:10|45723|45703|45723|45703|45725.5|45705.5|45723|45703|0
1646190380000|2022-03-02 03:06:20|45725.5|45705.5|45723|45703|45725.5|45705.5|45723|45703|1
1646190400000|2022-03-02 03:06:40|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|1
1646190410000|2022-03-02 03:06:50|45723|45703|45725.5|45705.5|45725.5|45705.5|45723|45703|3
1646190420000|2022-03-02 03:07:00|45730.5|45710.5|45728|45708|45730.5|45710.5|45728|45708|5
1646190430000|2022-03-02 03:07:10|45727.8|45707.8|45713|45693|45727.8|45707.8|45713|45693|9
1646190450000|2022-03-02 03:07:30|45710.6|45690.6|45713|45693|45713|45693|45710.6|45690.6|1
1646190460000|2022-03-02 03:07:40|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|45710.5|45690.5|2
1646190470000|2022-03-02 03:07:50|45708|45688|45695.6|45675.6|45708|45688|45695.6|45675.6|3
1646190480000|2022-03-02 03:08:00|45698|45678|45703|45683|45703|45683|45698|45678|4
1646190490000|2022-03-02 03:08:10|45700.5|45680.5|45698|45678|45700.5|45680.5|45698|45678|1
1646190500000|2022-03-02 03:08:20|45695.6|45675.6|45698|45678|45698|45678|45695.5|45675.5|2
1646190510000|2022-03-02 03:08:30|45695.5|45675.5|45690.7|45670.7|45695.5|45675.5|45690.7|45670.7|3
1646190520000|2022-03-02 03:08:40|45693.1|45673.1|45685.6|45665.6|45693.1|45673.1|45685.6|45665.6|3
1646190530000|2022-03-02 03:08:50|45683.2|45663.2|45685.6|45665.6|45685.6|45665.6|45683.1|45663.1|0
1646190540000|2022-03-02 03:09:00|||||||||1
1646190560000|2022-03-02 03:09:20|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|3
1646190570000|2022-03-02 03:09:30|45675.5|45655.5|45673|45653|45678|45658|45673|45653|3
1646190580000|2022-03-02 03:09:40|45672.8|45652.8|45670.5|45650.5|45675.5|45655.5|45670.5|45650.5|13
1646190590000|2022-03-02 03:09:50|||||||||10
1646190600000|2022-03-02 03:10:00|45673|45653|45673|45653|45673|45653|45670.5|45650.5|9
1646190610000|2022-03-02 03:10:10|45675.3|45655.3|45673|45653|45675.5|45655.5|45673|45653|3
1646190620000|2022-03-02 03:10:20|45675.5|45655.5|45673|45653|45675.5|45655.5|45670.5|45650.5|5
1646190630000|2022-03-02 03:10:30|45675.5|45655.5|45675.5|45655.5|45677.8|45657.8|45673|45653|0
1646190640000|2022-03-02 03:10:40|45677.8|45657.8|45678|45658|45678|45658|45675.5|45655.5|0
1646190650000|2022-03-02 03:10:50|45675.5|45655.5|45678|45658|45678|45658|45673|45653|3
1646190660000|2022-03-02 03:11:00|45680.3|45660.3|45675.5|45655.5|45680.5|45660.5|45675.5|45655.5|6
1646190670000|2022-03-02 03:11:10|45673.1|45653.1|45673|45653|45673.1|45653.1|45673|45653|3
1646190680000|2022-03-02 03:11:20|45670.6|45650.6|45672.8|45652.8|45672.8|45652.8|45670.6|45650.6|3
1646190690000|2022-03-02 03:11:30|45673|45653|45673|45653|45673|45653|45670.5|45650.5|0
1646190710000|2022-03-02 03:11:50|45675.5|45655.5|45673|45653|45675.5|45655.5|45673|45653|3
1646190720000|2022-03-02 03:12:00|||||||||1
1646190730000|2022-03-02 03:12:10|45675.5|45655.5|45688|45668|45688|45668|45675.5|45655.5|18
1646190740000|2022-03-02 03:12:20|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|2
1646190750000|2022-03-02 03:12:30|45683|45663|45683|45663|45683|45663|45680.5|45660.5|4
1646190770000|2022-03-02 03:12:50|||||||||1
1646190780000|2022-03-02 03:13:00|45680.5|45660.5|45683|45663|45683|45663|45678|45658|2
1646190790000|2022-03-02 03:13:10|45678.2|45658.2|45678|45658|45680.3|45660.3|45678|45658|0
1646190800000|2022-03-02 03:13:20|45675.5|45655.5|45675.5|45655.5|45677.8|45657.8|45675.5|45655.5|2
1646190820000|2022-03-02 03:13:40|45677.8|45657.8|45673|45653|45678|45658|45673|45653|3
1646190830000|2022-03-02 03:13:50|45675.3|45655.3|45675.5|45655.5|45675.5|45655.5|45675.3|45655.3|0
1646190840000|2022-03-02 03:14:00|45673.1|45653.1|45675.5|45655.5|45675.5|45655.5|45673|45653|1
1646190850000|2022-03-02 03:14:10|45673|45653|45673|45653|45675.5|45655.5|45673|45653|5
1646190860000|2022-03-02 03:14:20|45675.5|45655.5|45673|45653|45675.5|45655.5|45673|45653|2
1646190870000|2022-03-02 03:14:30|45670.6|45650.6|45670.5|45650.5|45673|45653|45670.5|45650.5|11
1646190880000|2022-03-02 03:14:40|45660.3|45640.3|45650.6|45630.6|45660.5|45640.5|45650.6|45630.6|25
1646190890000|2022-03-02 03:14:50|45650.7|45630.7|45650.5|45630.5|45653|45633|45650.5|45630.5|5
1646190900000|2022-03-02 03:15:00|45653|45633|45667.7|45647.7|45667.7|45647.7|45650.5|45630.5|12
1646190910000|2022-03-02 03:15:10|45665.5|45645.5|45670.5|45650.5|45670.5|45650.5|45665.5|45645.5|0
1646190920000|2022-03-02 03:15:20|45668.1|45648.1|45670.5|45650.5|45673|45653|45668|45648|2
1646190930000|2022-03-02 03:15:30|45672.8|45652.8|45668|45648|45672.8|45652.8|45668|45648|0
1646190940000|2022-03-02 03:15:40|45665.5|45645.5|45668|45648|45668|45648|45663|45643|0
1646190950000|2022-03-02 03:15:50|45667.8|45647.8|45665.5|45645.5|45667.8|45647.8|45663.1|45643.1|3
1646190960000|2022-03-02 03:16:00|45665.3|45645.3|45665.5|45645.5|45665.5|45645.5|45665.3|45645.3|1
1646190970000|2022-03-02 03:16:10|45663.1|45643.1|45663|45643|45663.1|45643.1|45663|45643|0
1646190990000|2022-03-02 03:16:30|45665.5|45645.5|45665.5|45645.5|45665.5|45645.5|45665.5|45645.5|4
1646191000000|2022-03-02 03:16:40|45667.8|45647.8|45665.5|45645.5|45668|45648|45665.5|45645.5|2
1646191010000|2022-03-02 03:16:50|45667.8|45647.8|45672.9|45652.9|45672.9|45652.9|45667.8|45647.8|6
1646191020000|2022-03-02 03:17:00|45667.9|45647.9|45672.9|45652.9|45672.9|45652.9|45667.9|45647.9|3
1646191030000|2022-03-02 03:17:10|45672.8|45652.8|45672.9|45652.9|45673.1|45653.1|45672.8|45652.8|5
1646191040000|2022-03-02 03:17:20|45670.6|45650.6|45670.4|45650.4|45672.9|45652.9|45670.4|45650.4|1
1646191050000|2022-03-02 03:17:30|45672.9|45652.9|45670.4|45650.4|45672.9|45652.9|45670.4|45650.4|0
1646191070000|2022-03-02 03:17:50|45672.9|45652.9|45667.9|45647.9|45672.9|45652.9|45667.9|45647.9|12
1646191080000|2022-03-02 03:18:00|45667.8|45647.8|45662.9|45642.9|45667.8|45647.8|45662.9|45642.9|3
1646191090000|2022-03-02 03:18:10|||||||||1
1646191100000|2022-03-02 03:18:20|45660.4|45640.4|45657.9|45637.9|45660.4|45640.4|45657.9|45637.9|2
1646191120000|2022-03-02 03:18:40|45660.4|45640.4|45660.4|45640.4|45660.4|45640.4|45660.4|45640.4|3
1646191130000|2022-03-02 03:18:50|||||||||4
1646191140000|2022-03-02 03:19:00|45657.9|45637.9|45660.4|45640.4|45662.9|45642.9|45657.9|45637.9|7
1646191150000|2022-03-02 03:19:10|45642.8|45622.8|45623.1|45603.1|45642.8|45622.8|45620.4|45600.4|13
1646191160000|2022-03-02 03:19:20|45620.7|45600.7|45632.9|45612.9|45632.9|45612.9|45620.7|45600.7|7
1646191170000|2022-03-02 03:19:30|45633.1|45613.1|45635.4|45615.4|45635.6|45615.6|45632.9|45612.9|7
1646191180000|2022-03-02 03:19:40|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|45637.9|45617.9|7
1646191190000|2022-03-02 03:19:50|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|45642.9|45622.9|7
1646191200000|2022-03-02 03:20:00|||||||||1
1646191220000|2022-03-02 03:20:20|45638.1|45618.1|45625.7|45605.7|45638.1|45618.1|45625.7|45605.7|8
1646191230000|2022-03-02 03:20:30|||||||||1
1646191250000|2022-03-02 03:20:50|45628.1|45608.1|45630.6|45610.6|45630.6|45610.6|45628.1|45608.1|3
1646191260000|2022-03-02 03:21:00|45632.9|45612.9|45637.9|45617.9|45637.9|45617.9|45632.9|45612.9|5
1646191270000|2022-03-02 03:21:10|45635.6|45615.6|45637.9|45617.9|45637.9|45617.9|45635.6|45615.6|3
1646191280000|2022-03-02 03:21:20|45635.4|45615.4|45637.9|45617.9|45637.9|45617.9|45633.1|45613.1|0
1646191300000|2022-03-02 03:21:40|45638.1|45618.1|45645.4|45625.4|45645.4|45625.4|45638.1|45618.1|2
1646191310000|2022-03-02 03:21:50|45647.8|45627.8|45647.9|45627.9|45647.9|45627.9|45647.8|45627.8|3
1646191320000|2022-03-02 03:22:00|45645.6|45625.6|45642.8|45622.8|45645.6|45625.6|45640.3|45620.3|2
1646191330000|2022-03-02 03:22:10|45642.7|45622.7|45637.9|45617.9|45642.7|45622.7|45632.9|45612.9|4
1646191340000|2022-03-02 03:22:20|45638.2|45618.2|45643.1|45623.1|45643.1|45623.1|45638.1|45618.1|1
1646191350000|2022-03-02 03:22:30|45650.4|45630.4|45650.4|45630.4|45652.9|45632.9|45650.4|45630.4|8
1646191360000|2022-03-02 03:22:40|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|2
1646191370000|2022-03-02 03:22:50|45650.6|45630.6|45652.9|45632.9|45652.9|45632.9|45650.6|45630.6|1
1646191380000|2022-03-02 03:23:00|45650.4|45630.4|45650.4|45630.4|45650.4|45630.4|45650.4|45630.4|4
1646191390000|2022-03-02 03:23:10|45650.3|45630.3|45645.4|45625.4|45650.4|45630.4|45645.4|45625.4|0
1646191400000|2022-03-02 03:23:20|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|1
1646191410000|2022-03-02 03:23:30|45645.4|45625.4|45643.1|45623.1|45645.4|45625.4|45643.1|45623.1|0
1646191420000|2022-03-02 03:23:40|45652.8|45632.8|45647.9|45627.9|45652.8|45632.8|45647.9|45627.9|11
1646191440000|2022-03-02 03:24:00|45645.4|45625.4|45645.4|45625.4|45645.4|45625.4|45642.9|45622.9|4
1646191450000|2022-03-02 03:24:10|45643.1|45623.1|45640.4|45620.4|45643.1|45623.1|45640.4|45620.4|2
1646191460000|2022-03-02 03:24:20|45642.9|45622.9|45638.1|45618.1|45645.4|45625.4|45638.1|45618.1|2
1646191470000|2022-03-02 03:24:30|45635.6|45615.6|45630.6|45610.6|45635.6|45615.6|45630.6|45610.6|5
1646191480000|2022-03-02 03:24:40|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|2
1646191490000|2022-03-02 03:24:50|||||||||2
1646191500000|2022-03-02 03:25:00|45633.1|45613.1|45628.2|45608.2|45633.2|45613.2|45628.2|45608.2|0
1646191510000|2022-03-02 03:25:10|45633.1|45613.1|45633.2|45613.2|45633.2|45613.2|45633.1|45613.1|1
1646191520000|2022-03-02 03:25:20|45635.7|45615.7|45638.2|45618.2|45638.2|45618.2|45635.7|45615.7|0
1646191550000|2022-03-02 03:25:50|45643.2|45623.2|45653.2|45633.2|45653.2|45633.2|45643.2|45623.2|2
1646191560000|2022-03-02 03:26:00|45653.4|45633.4|45658.2|45638.2|45660.6|45640.6|45653.4|45633.4|1
1646191570000|2022-03-02 03:26:10|45660.6|45640.6|45658.1|45638.1|45660.7|45640.7|45658.1|45638.1|2
1646191580000|2022-03-02 03:26:20|45658.2|45638.2|45655.6|45635.6|45658.2|45638.2|45655.6|45635.6|2
1646191590000|2022-03-02 03:26:30|45653.2|45633.2|45648.1|45628.1|45653.2|45633.2|45645.6|45625.6|7
1646191600000|2022-03-02 03:26:40|45645.6|45625.6|45642.9|45622.9|45645.6|45625.6|45642.9|45622.9|3
1646191610000|2022-03-02 03:26:50|45645.3|45625.3|45645.6|45625.6|45648.1|45628.1|45645.3|45625.3|0
1646191620000|2022-03-02 03:27:00|45647.9|45627.9|45643.1|45623.1|45648.1|45628.1|45643.1|45623.1|4
1646191630000|2022-03-02 03:27:10|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|1
1646191640000|2022-03-02 03:27:20|45647.9|45627.9|45645.6|45625.6|45648.1|45628.1|45645.4|45625.4|4
1646191650000|2022-03-02 03:27:30|45647.9|45627.9|45637.9|45617.9|45648.1|45628.1|45637.9|45617.9|2
1646191660000|2022-03-02 03:27:40|45635.7|45615.7|45633.1|45613.1|45635.7|45615.7|45633.1|45613.1|0
1646191670000|2022-03-02 03:27:50|45632.9|45612.9|45633.1|45613.1|45635.6|45615.6|45630.6|45610.6|0
1646191680000|2022-03-02 03:28:00|45635.6|45615.6|45640.6|45620.6|45640.6|45620.6|45635.6|45615.6|3
1646191690000|2022-03-02 03:28:10|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|0
1646191700000|2022-03-02 03:28:20|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|0
1646191710000|2022-03-02 03:28:30|45637.9|45617.9|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|3
1646191720000|2022-03-02 03:28:40|45635.6|45615.6|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|1
1646191730000|2022-03-02 03:28:50|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|45640.6|45620.6|2
1646191740000|2022-03-02 03:29:00|45645.6|45625.6|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|9
1646191750000|2022-03-02 03:29:10|45650.7|45630.7|45658.1|45638.1|45658.1|45638.1|45650.7|45630.7|2
1646191760000|2022-03-02 03:29:20|45655.4|45635.4|45653.1|45633.1|45655.4|45635.4|45653.1|45633.1|4
1646191780000|2022-03-02 03:29:40|45650.7|45630.7|45650.6|45630.6|45650.7|45630.7|45648.1|45628.1|3
1646191790000|2022-03-02 03:29:50|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|1
1646191800000|2022-03-02 03:30:00|45650.6|45630.6|45648.1|45628.1|45650.6|45630.6|45648.1|45628.1|4
1646191810000|2022-03-02 03:30:10|45650.4|45630.4|45648.1|45628.1|45650.4|45630.4|45648.1|45628.1|1
1646191820000|2022-03-02 03:30:20|45645.6|45625.6|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|0
1646191840000|2022-03-02 03:30:40|45648.2|45628.2|45645.6|45625.6|45648.2|45628.2|45643.2|45623.2|7
1646191860000|2022-03-02 03:31:00|45643.2|45623.2|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|2
1646191880000|2022-03-02 03:31:20|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|0
1646191910000|2022-03-02 03:31:50|45643.2|45623.2|45647.9|45627.9|45647.9|45627.9|45643.2|45623.2|4
1646191920000|2022-03-02 03:32:00|45650.4|45630.4|45648.1|45628.1|45650.6|45630.6|45648.1|45628.1|4
1646191930000|2022-03-02 03:32:10|45645.6|45625.6|45647.9|45627.9|45647.9|45627.9|45645.6|45625.6|0
1646191940000|2022-03-02 03:32:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|0
1646191960000|2022-03-02 03:32:40|45650.6|45630.6|45653.1|45633.1|45653.1|45633.1|45650.6|45630.6|1
1646191970000|2022-03-02 03:32:50|45655.4|45635.4|45655.6|45635.6|45655.6|45635.6|45655.4|45635.4|1
1646191980000|2022-03-02 03:33:00|45660.6|45640.6|45658.2|45638.2|45660.6|45640.6|45658.2|45638.2|4
1646191990000|2022-03-02 03:33:10|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|0
1646192000000|2022-03-02 03:33:20|45660.6|45640.6|45663.1|45643.1|45663.1|45643.1|45660.6|45640.6|0
1646192010000|2022-03-02 03:33:30|45660.6|45640.6|45660.6|45640.6|45663.1|45643.1|45660.6|45640.6|0
1646192020000|2022-03-02 03:33:40|45663.1|45643.1|45663.1|45643.1|45663.2|45643.2|45663.1|45643.1|1
1646192030000|2022-03-02 03:33:50|45665.4|45645.4|45668.1|45648.1|45668.1|45648.1|45663.1|45643.1|1
1646192040000|2022-03-02 03:34:00|45670.4|45650.4|45665.6|45645.6|45670.4|45650.4|45665.6|45645.6|3
1646192050000|2022-03-02 03:34:10|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|1
1646192060000|2022-03-02 03:34:20|45665.6|45645.6|45670.4|45650.4|45670.4|45650.4|45665.6|45645.6|6
1646192070000|2022-03-02 03:34:30|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|45668.1|45648.1|0
1646192080000|2022-03-02 03:34:40|45670.4|45650.4|45668.1|45648.1|45673.1|45653.1|45668.1|45648.1|3
1646192090000|2022-03-02 03:34:50|45670.6|45650.6|45668.1|45648.1|45670.6|45650.6|45668.1|45648.1|0
1646192100000|2022-03-02 03:35:00|45670.4|45650.4|45668.1|45648.1|45670.6|45650.6|45668.1|45648.1|4
1646192120000|2022-03-02 03:35:20|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|0
1646192130000|2022-03-02 03:35:30|45663.1|45643.1|45663.1|45643.1|45665.6|45645.6|45663.1|45643.1|0
1646192140000|2022-03-02 03:35:40|45662.9|45642.9|45660.6|45640.6|45662.9|45642.9|45660.6|45640.6|0
1646192150000|2022-03-02 03:35:50|45662.9|45642.9|45663.1|45643.1|45663.1|45643.1|45662.9|45642.9|0
1646192180000|2022-03-02 03:36:20|45660.7|45640.7|45660.6|45640.6|45660.7|45640.7|45660.6|45640.6|3
1646192190000|2022-03-02 03:36:30|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|45662.9|45642.9|0
1646192200000|2022-03-02 03:36:40|45660.6|45640.6|45658.1|45638.1|45660.6|45640.6|45658.1|45638.1|2
1646192270000|2022-03-02 03:37:50|45655.7|45635.7|45650.6|45630.6|45655.7|45635.7|45648.2|45628.2|6
1646192280000|2022-03-02 03:38:00|45648.1|45628.1|45637.9|45617.9|45648.1|45628.1|45637.9|45617.9|4
1646192290000|2022-03-02 03:38:10|45635.4|45615.4|45637.9|45617.9|45637.9|45617.9|45635.4|45615.4|4
1646192300000|2022-03-02 03:38:20|45638.1|45618.1|45640.6|45620.6|45640.6|45620.6|45638.1|45618.1|0
1646192310000|2022-03-02 03:38:30|45645.6|45625.6|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|1
1646192320000|2022-03-02 03:38:40|45648.2|45628.2|45650.6|45630.6|45650.6|45630.6|45648.2|45628.2|1
1646192330000|2022-03-02 03:38:50|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|45652.9|45632.9|2
1646192340000|2022-03-02 03:39:00|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45650.6|45630.6|5
1646192350000|2022-03-02 03:39:10|45650.6|45630.6|45655.6|45635.6|45655.6|45635.6|45650.6|45630.6|1
1646192360000|2022-03-02 03:39:20|45653.1|45633.1|45653.1|45633.1|45655.6|45635.6|45653.1|45633.1|1
1646192370000|2022-03-02 03:39:30|45650.6|45630.6|45653.1|45633.1|45653.2|45633.2|45650.6|45630.6|1
1646192380000|2022-03-02 03:39:40|45655.4|45635.4|45653.1|45633.1|45655.4|45635.4|45653.1|45633.1|0
1646192390000|2022-03-02 03:39:50|45655.4|45635.4|45653.1|45633.1|45655.6|45635.6|45653.1|45633.1|3
1646192410000|2022-03-02 03:40:10|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|0
1646192420000|2022-03-02 03:40:20|45648.2|45628.2|45648.1|45628.1|45648.2|45628.2|45648.1|45628.1|0
1646192440000|2022-03-02 03:40:40|45650.6|45630.6|45648.1|45628.1|45650.6|45630.6|45648.1|45628.1|0
1646192450000|2022-03-02 03:40:50|45645.6|45625.6|45645.6|45625.6|45648.1|45628.1|45645.6|45625.6|0
1646192480000|2022-03-02 03:41:20|45643.1|45623.1|45640.6|45620.6|45643.1|45623.1|45640.6|45620.6|0
1646192490000|2022-03-02 03:41:30|45640.4|45620.4|45640.6|45620.6|45640.6|45620.6|45638.1|45618.1|0
1646192520000|2022-03-02 03:42:00|45638.2|45618.2|45638.1|45618.1|45638.2|45618.2|45638.1|45618.1|4
1646192540000|2022-03-02 03:42:20|||||||||1
1646192550000|2022-03-02 03:42:30|45635.7|45615.7|45632.9|45612.9|45635.7|45615.7|45628.4|45608.4|0
1646192560000|2022-03-02 03:42:40|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|0
1646192570000|2022-03-02 03:42:50|45628.1|45608.1|45628.1|45608.1|45630.6|45610.6|45628.1|45608.1|7
1646192580000|2022-03-02 03:43:00|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|45625.6|45605.6|0
1646192590000|2022-03-02 03:43:10|45632.9|45612.9|45633.1|45613.1|45633.1|45613.1|45630.6|45610.6|1
1646192630000|2022-03-02 03:43:50|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|45630.6|45610.6|1
1646192650000|2022-03-02 03:44:10|45633.1|45613.1|45628.2|45608.2|45633.1|45613.1|45628.2|45608.2|5
1646192660000|2022-03-02 03:44:20|45628.1|45608.1|45625.7|45605.7|45628.1|45608.1|45625.7|45605.7|0
1646192690000|2022-03-02 03:44:50|45628.1|45608.1|45623.4|45603.4|45628.1|45608.1|45623.4|45603.4|7
1646192700000|2022-03-02 03:45:00|45621|45601|45620.9|45600.9|45621|45601|45620.9|45600.9|1
1646192710000|2022-03-02 03:45:10|45618.4|45598.4|45618.2|45598.2|45618.4|45598.4|45613.2|45593.2|7
1646192720000|2022-03-02 03:45:20|45620.7|45600.7|45620.7|45600.7|45620.9|45600.9|45620.7|45600.7|0
1646192730000|2022-03-02 03:45:30|45620.9|45600.9|45620.9|45600.9|45620.9|45600.9|45620.7|45600.7|0
1646192740000|2022-03-02 03:45:40|45618.4|45598.4|45620.9|45600.9|45620.9|45600.9|45618.2|45598.2|0
1646192750000|2022-03-02 03:45:50|45620.7|45600.7|45623.2|45603.2|45623.2|45603.2|45620.7|45600.7|0
1646192760000|2022-03-02 03:46:00|45625.7|45605.7|45628.2|45608.2|45628.2|45608.2|45625.7|45605.7|7
1646192770000|2022-03-02 03:46:10|45630.7|45610.7|45633.1|45613.1|45633.1|45613.1|45628.2|45608.2|5
1646192780000|2022-03-02 03:46:20|45630.7|45610.7|45633.2|45613.2|45635.7|45615.7|45630.7|45610.7|0
1646192790000|2022-03-02 03:46:30|45635.7|45615.7|45633.2|45613.2|45635.7|45615.7|45633.2|45613.2|0
1646192800000|2022-03-02 03:46:40|45635.7|45615.7|45633.2|45613.2|45638.2|45618.2|45628.2|45608.2|1
1646192810000|2022-03-02 03:46:50|45635.6|45615.6|45633.2|45613.2|45635.7|45615.7|45633.2|45613.2|0
1646192820000|2022-03-02 03:47:00|||||||||1
1646192850000|2022-03-02 03:47:30|45635.7|45615.7|45643.2|45623.2|45643.2|45623.2|45635.7|45615.7|4
1646192860000|2022-03-02 03:47:40|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|2
1646192870000|2022-03-02 03:47:50|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45647.9|45627.9|1
1646192880000|2022-03-02 03:48:00|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|0
1646192890000|2022-03-02 03:48:10|45645.7|45625.7|45643.1|45623.1|45645.7|45625.7|45643.1|45623.1|2
1646192900000|2022-03-02 03:48:20|45643.2|45623.2|45640.8|45620.8|45643.2|45623.2|45640.8|45620.8|1
1646192910000|2022-03-02 03:48:30|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|0
1646192920000|2022-03-02 03:48:40|45643.1|45623.1|45647.9|45627.9|45647.9|45627.9|45643.1|45623.1|4
1646192930000|2022-03-02 03:48:50|45650.4|45630.4|45647.9|45627.9|45650.4|45630.4|45647.9|45627.9|0
1646192940000|2022-03-02 03:49:00|45650.4|45630.4|45650.7|45630.7|45650.7|45630.7|45647.9|45627.9|0
1646192950000|2022-03-02 03:49:10|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|0
1646192960000|2022-03-02 03:49:20|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45650.7|45630.7|0
1646192970000|2022-03-02 03:49:30|45650.7|45630.7|45653.1|45633.1|45653.1|45633.1|45650.7|45630.7|0
1646192990000|2022-03-02 03:49:50|45650.6|45630.6|45648.2|45628.2|45650.6|45630.6|45648.2|45628.2|0
1646193010000|2022-03-02 03:50:10|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|23
1646193030000|2022-03-02 03:50:30|45652.9|45632.9|45650.7|45630.7|45653.1|45633.1|45650.7|45630.7|1
1646193050000|2022-03-02 03:50:50|45648.2|45628.2|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|1
1646193060000|2022-03-02 03:51:00|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|1
1646193080000|2022-03-02 03:51:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45645.7|45625.7|2
1646193090000|2022-03-02 03:51:30|45647.9|45627.9|45643.2|45623.2|45647.9|45627.9|45643.2|45623.2|2
1646193150000|2022-03-02 03:52:30|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|3
1646193180000|2022-03-02 03:53:00|||||||||4
1646193190000|2022-03-02 03:53:10|45648.1|45628.1|45645.7|45625.7|45648.1|45628.1|45645.7|45625.7|1
1646193210000|2022-03-02 03:53:30|||||||||2
1646193230000|2022-03-02 03:53:50|45645.6|45625.6|45645.7|45625.7|45645.7|45625.7|45645.6|45625.6|0
1646193240000|2022-03-02 03:54:00|45645.6|45625.6|45645.7|45625.7|45645.7|45625.7|45645.6|45625.6|0
1646193280000|2022-03-02 03:54:40|45643.3|45623.3|45643.3|45623.3|45643.3|45623.3|45643.3|45623.3|4
1646193290000|2022-03-02 03:54:50|45648.1|45628.1|45653.1|45633.1|45653.1|45633.1|45648.1|45628.1|7
1646193300000|2022-03-02 03:55:00|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|2
1646193310000|2022-03-02 03:55:10|45662.9|45642.9|45662.9|45642.9|45662.9|45642.9|45662.9|45642.9|4
1646193320000|2022-03-02 03:55:20|45660.3|45640.3|45660.6|45640.6|45660.6|45640.6|45657.9|45637.9|5
1646193330000|2022-03-02 03:55:30|45658.2|45638.2|45658.1|45638.1|45658.2|45638.2|45658.1|45638.1|0
1646193360000|2022-03-02 03:56:00|45653.1|45633.1|45653.2|45633.2|45655.7|45635.7|45653.1|45633.1|0
1646193370000|2022-03-02 03:56:10|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|0
1646193380000|2022-03-02 03:56:20|45655.7|45635.7|45655.6|45635.6|45655.7|45635.7|45653.1|45633.1|1
1646193390000|2022-03-02 03:56:30|45655.7|45635.7|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|1
1646193400000|2022-03-02 03:56:40|||||||||1
1646193410000|2022-03-02 03:56:50|45650.7|45630.7|45653.1|45633.1|45653.1|45633.1|45650.7|45630.7|4
1646193420000|2022-03-02 03:57:00|45655.7|45635.7|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|0
1646193430000|2022-03-02 03:57:10|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.1|45633.1|1
1646193450000|2022-03-02 03:57:30|45653.1|45633.1|45653.1|45633.1|45653.2|45633.2|45653.1|45633.1|1
1646193460000|2022-03-02 03:57:40|45653.2|45633.2|45658.1|45638.1|45658.1|45638.1|45653.1|45633.1|3
1646193480000|2022-03-02 03:58:00|45655.7|45635.7|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|1
1646193490000|2022-03-02 03:58:10|45655.4|45635.4|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|0
1646193510000|2022-03-02 03:58:30|45653.2|45633.2|45653.1|45633.1|45653.2|45633.2|45653.1|45633.1|1
1646193520000|2022-03-02 03:58:40|45655.4|45635.4|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|0
1646193530000|2022-03-02 03:58:50|45653.2|45633.2|45653.1|45633.1|45653.2|45633.2|45653.1|45633.1|0
1646193540000|2022-03-02 03:59:00|45655.4|45635.4|45653.1|45633.1|45655.7|45635.7|45653.1|45633.1|0
1646193550000|2022-03-02 03:59:10|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|1
1646193560000|2022-03-02 03:59:20|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|2
1646193570000|2022-03-02 03:59:30|45645.7|45625.7|45643.2|45623.2|45645.8|45625.8|45643.2|45623.2|9
1646193580000|2022-03-02 03:59:40|45645.7|45625.7|45643.2|45623.2|45645.7|45625.7|45643.2|45623.2|0
1646193600000|2022-03-02 04:00:00|45643.3|45623.3|45643.2|45623.2|45643.3|45623.3|45643.2|45623.2|6
1646193610000|2022-03-02 04:00:10|45640.8|45620.8|45638.3|45618.3|45640.8|45620.8|45638.3|45618.3|1
1646193630000|2022-03-02 04:00:30|45640.8|45620.8|45640.8|45620.8|45640.8|45620.8|45640.8|45620.8|0
1646193640000|2022-03-02 04:00:40|45638.3|45618.3|45638.2|45618.2|45640.8|45620.8|45638.2|45618.2|0
1646193680000|2022-03-02 04:01:20|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|5
1646193690000|2022-03-02 04:01:30|45635.6|45615.6|45628.2|45608.2|45635.6|45615.6|45628.2|45608.2|4
1646193730000|2022-03-02 04:02:10|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|0
1646193740000|2022-03-02 04:02:20|45625.6|45605.6|45628.2|45608.2|45628.2|45608.2|45625.6|45605.6|1
1646193770000|2022-03-02 04:02:50|||||||||2
1646193780000|2022-03-02 04:03:00|||||||||2
1646193800000|2022-03-02 04:03:20|45630.7|45610.7|45628.2|45608.2|45630.7|45610.7|45628.2|45608.2|2
1646193810000|2022-03-02 04:03:30|||||||||1
1646193820000|2022-03-02 04:03:40|45625.8|45605.8|45625.7|45605.7|45625.8|45605.8|45625.7|45605.7|1
1646193830000|2022-03-02 04:03:50|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|1
1646193840000|2022-03-02 04:04:00|||||||||1
1646193850000|2022-03-02 04:04:10|45620.8|45600.8|45620.7|45600.7|45623.2|45603.2|45620.7|45600.7|0
1646193860000|2022-03-02 04:04:20|45623.2|45603.2|45625.7|45605.7|45625.7|45605.7|45623.2|45603.2|0
1646193880000|2022-03-02 04:04:40|45623.2|45603.2|45625.7|45605.7|45625.7|45605.7|45623.2|45603.2|2
1646193890000|2022-03-02 04:04:50|45628.1|45608.1|45625.7|45605.7|45628.2|45608.2|45625.7|45605.7|0
1646193910000|2022-03-02 04:05:10|45630.7|45610.7|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|5
1646193930000|2022-03-02 04:05:30|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|1
1646193940000|2022-03-02 04:05:40|45628.3|45608.3|45628.2|45608.2|45628.3|45608.3|45628.2|45608.2|0
1646193950000|2022-03-02 04:05:50|45625.8|45605.8|45625.8|45605.8|45625.8|45605.8|45625.8|45605.8|0
1646193960000|2022-03-02 04:06:00|45625.7|45605.7|45618.2|45598.2|45625.7|45605.7|45618.2|45598.2|1
1646193970000|2022-03-02 04:06:10|45615.7|45595.7|45600.8|45580.8|45615.7|45595.7|45600.8|45580.8|20
1646193980000|2022-03-02 04:06:20|45603.3|45583.3|45603.3|45583.3|45605.8|45585.8|45600.7|45580.7|2
1646193990000|2022-03-02 04:06:30|45605.8|45585.8|45605.8|45585.8|45605.8|45585.8|45603.5|45583.5|1
1646194000000|2022-03-02 04:06:40|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|1
1646194010000|2022-03-02 04:06:50|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|45615.6|45595.6|3
1646194020000|2022-03-02 04:07:00|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|0
1646194040000|2022-03-02 04:07:20|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|1
1646194060000|2022-03-02 04:07:40|45615.7|45595.7|45618.2|45598.2|45618.2|45598.2|45615.7|45595.7|0
1646194070000|2022-03-02 04:07:50|45623.1|45603.1|45623.1|45603.1|45623.1|45603.1|45623.1|45603.1|2
1646194080000|2022-03-02 04:08:00|45623.2|45603.2|45618.2|45598.2|45623.2|45603.2|45618.2|45598.2|11
1646194100000|2022-03-02 04:08:20|45620.7|45600.7|45623.1|45603.1|45623.1|45603.1|45620.7|45600.7|2
1646194110000|2022-03-02 04:08:30|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|2
1646194130000|2022-03-02 04:08:50|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|2
1646194140000|2022-03-02 04:09:00|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|3
1646194150000|2022-03-02 04:09:10|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|1
1646194170000|2022-03-02 04:09:30|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|0
1646194180000|2022-03-02 04:09:40|45620.7|45600.7|45623.2|45603.2|45623.2|45603.2|45620.7|45600.7|0
1646194190000|2022-03-02 04:09:50|45625.7|45605.7|45630.7|45610.7|45630.7|45610.7|45625.7|45605.7|2
1646194210000|2022-03-02 04:10:10|45633.2|45613.2|45633.2|45613.2|45633.2|45613.2|45633.2|45613.2|0
1646194220000|2022-03-02 04:10:20|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|45633.2|45613.2|0
1646194230000|2022-03-02 04:10:30|45633.2|45613.2|45635.6|45615.6|45635.6|45615.6|45633.2|45613.2|0
1646194240000|2022-03-02 04:10:40|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|0
1646194250000|2022-03-02 04:10:50|45633.2|45613.2|45635.6|45615.6|45635.6|45615.6|45633.2|45613.2|0
1646194260000|2022-03-02 04:11:00|45633.2|45613.2|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|2
1646194270000|2022-03-02 04:11:10|45630.7|45610.7|45635.7|45615.7|45635.7|45615.7|45630.7|45610.7|1
1646194280000|2022-03-02 04:11:20|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|0
1646194290000|2022-03-02 04:11:30|45638.2|45618.2|45640.7|45620.7|45640.7|45620.7|45638.2|45618.2|0
1646194310000|2022-03-02 04:11:50|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|1
1646194320000|2022-03-02 04:12:00|45635.8|45615.8|45630.8|45610.8|45635.8|45615.8|45630.8|45610.8|4
1646194330000|2022-03-02 04:12:10|45633.2|45613.2|45633.2|45613.2|45633.2|45613.2|45630.8|45610.8|1
1646194340000|2022-03-02 04:12:20|45635.7|45615.7|45633.2|45613.2|45635.8|45615.8|45633.2|45613.2|0
1646194360000|2022-03-02 04:12:40|45635.6|45615.6|45638.1|45618.1|45638.2|45618.2|45635.6|45615.6|0
1646194370000|2022-03-02 04:12:50|45638.2|45618.2|45640.7|45620.7|45640.7|45620.7|45638.2|45618.2|0
1646194380000|2022-03-02 04:13:00|45638.3|45618.3|45638.3|45618.3|45638.3|45618.3|45638.3|45618.3|0
1646194390000|2022-03-02 04:13:10|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45638.3|45618.3|0
1646194400000|2022-03-02 04:13:20|||||||||1
1646194410000|2022-03-02 04:13:30|45643.2|45623.2|45635.7|45615.7|45643.2|45623.2|45635.7|45615.7|10
1646194420000|2022-03-02 04:13:40|||||||||1
1646194430000|2022-03-02 04:13:50|45633.3|45613.3|45635.7|45615.7|45635.7|45615.7|45633.3|45613.3|1
1646194440000|2022-03-02 04:14:00|45633.3|45613.3|45635.8|45615.8|45635.8|45615.8|45633.3|45613.3|0
1646194450000|2022-03-02 04:14:10|45633.3|45613.3|45633.2|45613.2|45635.8|45615.8|45633.2|45613.2|0
1646194490000|2022-03-02 04:14:50|||||||||1
1646194500000|2022-03-02 04:15:00|45630.8|45610.8|45630.8|45610.8|45630.8|45610.8|45630.8|45610.8|0
1646194510000|2022-03-02 04:15:10|45633.3|45613.3|45630.7|45610.7|45633.3|45613.3|45630.7|45610.7|2
1646194550000|2022-03-02 04:15:50|45630.8|45610.8|45633.2|45613.2|45633.2|45613.2|45630.8|45610.8|1
1646194560000|2022-03-02 04:16:00|45630.8|45610.8|45638.1|45618.1|45638.1|45618.1|45630.8|45610.8|1
1646194570000|2022-03-02 04:16:10|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|45635.8|45615.8|1
1646194580000|2022-03-02 04:16:20|45635.8|45615.8|45635.7|45615.7|45635.8|45615.8|45635.7|45615.7|0
1646194590000|2022-03-02 04:16:30|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|4
1646194610000|2022-03-02 04:16:50|||||||||2
1646194620000|2022-03-02 04:17:00|45638.1|45618.1|45640.6|45620.6|45640.7|45620.7|45638.1|45618.1|0
1646194630000|2022-03-02 04:17:10|45640.7|45620.7|45635.7|45615.7|45640.7|45620.7|45635.7|45615.7|4
1646194640000|2022-03-02 04:17:20|45633.3|45613.3|45633.2|45613.2|45635.7|45615.7|45633.2|45613.2|1
1646194650000|2022-03-02 04:17:30|||||||||1
1646194660000|2022-03-02 04:17:40|45633.3|45613.3|45633.3|45613.3|45635.7|45615.7|45633.3|45613.3|1
1646194670000|2022-03-02 04:17:50|45635.7|45615.7|45633.3|45613.3|45635.8|45615.8|45633.3|45613.3|0
1646194680000|2022-03-02 04:18:00|45635.7|45615.7|45635.6|45615.6|45635.7|45615.7|45633.2|45613.2|0
1646194690000|2022-03-02 04:18:10|45638.1|45618.1|45638.2|45618.2|45640.7|45620.7|45638.1|45618.1|1
1646194700000|2022-03-02 04:18:20|45635.8|45615.8|45635.7|45615.7|45638.2|45618.2|45635.7|45615.7|0
1646194710000|2022-03-02 04:18:30|45633.3|45613.3|45638.2|45618.2|45638.2|45618.2|45633.3|45613.3|4
1646194730000|2022-03-02 04:18:50|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|0
1646194740000|2022-03-02 04:19:00|45638.3|45618.3|45633.2|45613.2|45640.7|45620.7|45633.2|45613.2|2
1646194760000|2022-03-02 04:19:20|45635.7|45615.7|45638.1|45618.1|45638.1|45618.1|45633.2|45613.2|0
1646194770000|2022-03-02 04:19:30|45638.2|45618.2|45638.2|45618.2|45640.7|45620.7|45638.2|45618.2|0
1646194780000|2022-03-02 04:19:40|45638.1|45618.1|45635.7|45615.7|45638.1|45618.1|45635.7|45615.7|0
1646194790000|2022-03-02 04:19:50|45633.2|45613.2|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646194800000|2022-03-02 04:20:00|45630.7|45610.7|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646194810000|2022-03-02 04:20:10|45630.7|45610.7|45635.6|45615.6|45635.6|45615.6|45630.7|45610.7|0
1646194820000|2022-03-02 04:20:20|45638.1|45618.1|45638.2|45618.2|45638.2|45618.2|45638.1|45618.1|1
1646194830000|2022-03-02 04:20:30|45638.1|45618.1|45635.7|45615.7|45638.3|45618.3|45633.3|45613.3|0
1646194840000|2022-03-02 04:20:40|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45635.7|45615.7|0
1646194850000|2022-03-02 04:20:50|45635.7|45615.7|45638.1|45618.1|45638.1|45618.1|45633.2|45613.2|0
1646194860000|2022-03-02 04:21:00|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|0
1646194880000|2022-03-02 04:21:20|45638.1|45618.1|45635.7|45615.7|45638.1|45618.1|45635.7|45615.7|0
1646194890000|2022-03-02 04:21:30|45633.3|45613.3|45633.3|45613.3|45635.6|45615.6|45630.8|45610.8|1
1646194900000|2022-03-02 04:21:40|45633.1|45613.1|45635.7|45615.7|45635.7|45615.7|45633.1|45613.1|0
1646194910000|2022-03-02 04:21:50|45635.8|45615.8|45635.8|45615.8|45635.8|45615.8|45635.8|45615.8|0
1646194920000|2022-03-02 04:22:00|45638.2|45618.2|45635.8|45615.8|45638.2|45618.2|45635.8|45615.8|0
1646194930000|2022-03-02 04:22:10|45635.7|45615.7|45638.3|45618.3|45638.3|45618.3|45635.7|45615.7|0
1646194940000|2022-03-02 04:22:20|45638.1|45618.1|45638.1|45618.1|45638.1|45618.1|45635.7|45615.7|1
1646194950000|2022-03-02 04:22:30|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45638.3|45618.3|0
1646194970000|2022-03-02 04:22:50|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|45638.2|45618.2|1
1646194980000|2022-03-02 04:23:00|45640.6|45620.6|45640.7|45620.7|45640.7|45620.7|45640.6|45620.6|4
1646194990000|2022-03-02 04:23:10|||||||||3
1646195000000|2022-03-02 04:23:20|45640.8|45620.8|45648.2|45628.2|45648.2|45628.2|45640.8|45620.8|7
1646195010000|2022-03-02 04:23:30|||||||||7
1646195020000|2022-03-02 04:23:40|||||||||9
1646195030000|2022-03-02 04:23:50|45645.8|45625.8|45645.7|45625.7|45645.8|45625.8|45645.7|45625.7|8
1646195040000|2022-03-02 04:24:00|||||||||7
1646195050000|2022-03-02 04:24:10|||||||||9
1646195060000|2022-03-02 04:24:20|45648.2|45628.2|45643.2|45623.2|45648.2|45628.2|45643.2|45623.2|6
1646195110000|2022-03-02 04:25:10|45638.3|45618.3|45633.2|45613.2|45638.3|45618.3|45633.2|45613.2|2
1646195130000|2022-03-02 04:25:30|45630.8|45610.8|45633.2|45613.2|45633.2|45613.2|45630.8|45610.8|0
1646195140000|2022-03-02 04:25:40|45630.7|45610.7|45635.7|45615.7|45638.2|45618.2|45630.7|45610.7|0
1646195150000|2022-03-02 04:25:50|45637.9|45617.9|45635.6|45615.6|45638.2|45618.2|45635.6|45615.6|0
1646195160000|2022-03-02 04:26:00|45637.9|45617.9|45635.6|45615.6|45638.2|45618.2|45635.6|45615.6|0
1646195170000|2022-03-02 04:26:10|45633.2|45613.2|45633.2|45613.2|45638.2|45618.2|45633.2|45613.2|0
1646195190000|2022-03-02 04:26:30|45630.7|45610.7|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646195200000|2022-03-02 04:26:40|45630.8|45610.8|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646195210000|2022-03-02 04:26:50|45630.8|45610.8|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646195250000|2022-03-02 04:27:30|||||||||2
1646195260000|2022-03-02 04:27:40|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|0
1646195270000|2022-03-02 04:27:50|45633.3|45613.3|45633.2|45613.2|45633.3|45613.3|45633.2|45613.2|0
1646195280000|2022-03-02 04:28:00|45635.6|45615.6|45643.2|45623.2|45643.2|45623.2|45633.2|45613.2|0
1646195290000|2022-03-02 04:28:10|45645.7|45625.7|45642.9|45622.9|45645.7|45625.7|45640.7|45620.7|6
1646195300000|2022-03-02 04:28:20|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|0
1646195310000|2022-03-02 04:28:30|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|0
1646195320000|2022-03-02 04:28:40|45643.3|45623.3|45645.7|45625.7|45645.7|45625.7|45643.2|45623.2|0
1646195330000|2022-03-02 04:28:50|45643.3|45623.3|45643.2|45623.2|45643.3|45623.3|45643.2|45623.2|0
1646195340000|2022-03-02 04:29:00|45643.1|45623.1|45640.7|45620.7|45643.2|45623.2|45640.7|45620.7|5
1646195350000|2022-03-02 04:29:10|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|45643.2|45623.2|0
1646195360000|2022-03-02 04:29:20|45640.8|45620.8|45643.2|45623.2|45643.2|45623.2|45640.7|45620.7|0
1646195370000|2022-03-02 04:29:30|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|2
1646195380000|2022-03-02 04:29:40|45643.2|45623.2|45645.7|45625.7|45645.7|45625.7|45643.2|45623.2|0
1646195390000|2022-03-02 04:29:50|45643.2|45623.2|45648.2|45628.2|45648.2|45628.2|45643.2|45623.2|1
1646195400000|2022-03-02 04:30:00|45645.7|45625.7|45645.7|45625.7|45648.2|45628.2|45643.2|45623.2|6
1646195430000|2022-03-02 04:30:30|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|1
1646195450000|2022-03-02 04:30:50|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|1
1646195460000|2022-03-02 04:31:00|45648.3|45628.3|45650.7|45630.7|45650.7|45630.7|45648.3|45628.3|0
1646195470000|2022-03-02 04:31:10|45648.3|45628.3|45650.7|45630.7|45650.7|45630.7|45648.2|45628.2|0
1646195480000|2022-03-02 04:31:20|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|1
1646195500000|2022-03-02 04:31:40|45650.8|45630.8|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|1
1646195510000|2022-03-02 04:31:50|45655.6|45635.6|45655.7|45635.7|45655.7|45635.7|45655.6|45635.6|5
1646195520000|2022-03-02 04:32:00|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|2
1646195540000|2022-03-02 04:32:20|45648.2|45628.2|45643.3|45623.3|45648.2|45628.2|45643.2|45623.2|1
1646195550000|2022-03-02 04:32:30|45643.2|45623.2|45645.7|45625.7|45645.7|45625.7|45643.2|45623.2|0
1646195560000|2022-03-02 04:32:40|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|1
1646195570000|2022-03-02 04:32:50|45645.7|45625.7|45645.7|45625.7|45648.2|45628.2|45645.7|45625.7|1
1646195580000|2022-03-02 04:33:00|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45645.7|45625.7|0
1646195590000|2022-03-02 04:33:10|45648.1|45628.1|45648.2|45628.2|45648.2|45628.2|45648.1|45628.1|0
1646195600000|2022-03-02 04:33:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|0
1646195610000|2022-03-02 04:33:30|45648.2|45628.2|45648.1|45628.1|45648.2|45628.2|45643.2|45623.2|0
1646195620000|2022-03-02 04:33:40|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|0
1646195650000|2022-03-02 04:34:10|45650.6|45630.6|45648.2|45628.2|45653.1|45633.1|45648.2|45628.2|1
1646195660000|2022-03-02 04:34:20|45648.1|45628.1|45648.1|45628.1|45648.2|45628.2|45648.1|45628.1|0
1646195670000|2022-03-02 04:34:30|||||||||2
1646195680000|2022-03-02 04:34:40|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.1|45628.1|1
1646195690000|2022-03-02 04:34:50|45648.1|45628.1|45645.7|45625.7|45648.1|45628.1|45645.7|45625.7|0
1646195700000|2022-03-02 04:35:00|45645.6|45625.6|45648.1|45628.1|45648.1|45628.1|45643.2|45623.2|2
1646195710000|2022-03-02 04:35:10|45645.7|45625.7|45650.7|45630.7|45650.7|45630.7|45643.2|45623.2|1
1646195720000|2022-03-02 04:35:20|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|0
1646195730000|2022-03-02 04:35:30|45650.7|45630.7|45648.2|45628.2|45653.2|45633.2|45648.1|45628.1|1
1646195740000|2022-03-02 04:35:40|45648.1|45628.1|45648.2|45628.2|45650.7|45630.7|45648.1|45628.1|0
1646195750000|2022-03-02 04:35:50|45650.6|45630.6|45650.7|45630.7|45650.7|45630.7|45648.3|45628.3|0
1646195780000|2022-03-02 04:36:20|||||||||1
1646195790000|2022-03-02 04:36:30|45648.2|45628.2|45648.1|45628.1|45648.2|45628.2|45648.1|45628.1|3
1646195800000|2022-03-02 04:36:40|45645.7|45625.7|45643.2|45623.2|45645.7|45625.7|45643.2|45623.2|0
1646195810000|2022-03-02 04:36:50|45645.7|45625.7|45648.1|45628.1|45648.1|45628.1|45645.7|45625.7|5
1646195820000|2022-03-02 04:37:00|45645.7|45625.7|45648.2|45628.2|45648.2|45628.2|45645.7|45625.7|0
1646195830000|2022-03-02 04:37:10|45648.1|45628.1|45650.7|45630.7|45650.7|45630.7|45645.7|45625.7|1
1646195850000|2022-03-02 04:37:30|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|1
1646195860000|2022-03-02 04:37:40|45650.4|45630.4|45648.2|45628.2|45650.4|45630.4|45648.1|45628.1|2
1646195870000|2022-03-02 04:37:50|45650.6|45630.6|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|0
1646195880000|2022-03-02 04:38:00|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|0
1646195890000|2022-03-02 04:38:10|45648.1|45628.1|45648.2|45628.2|45648.2|45628.2|45648.1|45628.1|0
1646195900000|2022-03-02 04:38:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|0
1646195910000|2022-03-02 04:38:30|45648.2|45628.2|45650.7|45630.7|45650.7|45630.7|45648.2|45628.2|0
1646195920000|2022-03-02 04:38:40|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45645.7|45625.7|1
1646195930000|2022-03-02 04:38:50|45648.1|45628.1|45650.7|45630.7|45650.7|45630.7|45648.1|45628.1|0
1646195940000|2022-03-02 04:39:00|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648.1|45628.1|1
1646195950000|2022-03-02 04:39:10|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|0
1646195960000|2022-03-02 04:39:20|45650.6|45630.6|45650.7|45630.7|45650.7|45630.7|45648.1|45628.1|0
1646195970000|2022-03-02 04:39:30|45648.3|45628.3|45648.1|45628.1|45650.7|45630.7|45645.7|45625.7|1
1646195980000|2022-03-02 04:39:40|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|0
1646196000000|2022-03-02 04:40:00|45648.1|45628.1|45648.2|45628.2|45648.3|45628.3|45648.1|45628.1|1
1646196010000|2022-03-02 04:40:10|45648.1|45628.1|45650.7|45630.7|45650.7|45630.7|45648.1|45628.1|1
1646196020000|2022-03-02 04:40:20|45650.6|45630.6|45653.2|45633.2|45653.2|45633.2|45650.6|45630.6|3
1646196040000|2022-03-02 04:40:40|45653.1|45633.1|45655.7|45635.7|45655.7|45635.7|45653.1|45633.1|1
1646196050000|2022-03-02 04:40:50|45653.3|45633.3|45653.2|45633.2|45653.3|45633.3|45653.2|45633.2|0
1646196060000|2022-03-02 04:41:00|45650.8|45630.8|45650.7|45630.7|45650.8|45630.8|45650.7|45630.7|1
1646196070000|2022-03-02 04:41:10|||||||||1
1646196080000|2022-03-02 04:41:20|45653.2|45633.2|45650.7|45630.7|45653.2|45633.2|45650.7|45630.7|0
1646196100000|2022-03-02 04:41:40|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|0
1646196110000|2022-03-02 04:41:50|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1646196120000|2022-03-02 04:42:00|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|1
1646196140000|2022-03-02 04:42:20|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|1
1646196170000|2022-03-02 04:42:50|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1646196180000|2022-03-02 04:43:00|45655.6|45635.6|45658.1|45638.1|45658.1|45638.1|45655.6|45635.6|0
1646196190000|2022-03-02 04:43:10|45653.2|45633.2|45658.1|45638.1|45658.1|45638.1|45653.2|45633.2|0
1646196210000|2022-03-02 04:43:30|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|5
1646196220000|2022-03-02 04:43:40|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|45658.1|45638.1|2
1646196240000|2022-03-02 04:44:00|45660.4|45640.4|45658.1|45638.1|45660.4|45640.4|45658.1|45638.1|1
1646196260000|2022-03-02 04:44:20|45663.1|45643.1|45663.2|45643.2|45663.2|45643.2|45660.7|45640.7|4
1646196270000|2022-03-02 04:44:30|45665.6|45645.6|45663.2|45643.2|45665.6|45645.6|45663.2|45643.2|0
1646196280000|2022-03-02 04:44:40|45665.7|45645.7|45663.2|45643.2|45665.7|45645.7|45663.2|45643.2|0
1646196290000|2022-03-02 04:44:50|45665.7|45645.7|45665.7|45645.7|45665.7|45645.7|45663.2|45643.2|2
1646196300000|2022-03-02 04:45:00|45663.2|45643.2|45663.1|45643.1|45663.2|45643.2|45663.1|45643.1|2
1646196310000|2022-03-02 04:45:10|45663|45643|45665.5|45645.5|45665.5|45645.5|45663|45643|3
1646196330000|2022-03-02 04:45:30|45665.7|45645.7|45673.2|45653.2|45673.2|45653.2|45665.7|45645.7|4
1646196340000|2022-03-02 04:45:40|45675.7|45655.7|45680.7|45660.7|45680.7|45660.7|45675.7|45655.7|6
1646196350000|2022-03-02 04:45:50|||||||||1
1646196360000|2022-03-02 04:46:00|45683.2|45663.2|45680.7|45660.7|45683.2|45663.2|45680.7|45660.7|1
1646196390000|2022-03-02 04:46:30|45678.2|45658.2|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|1
1646196410000|2022-03-02 04:46:50|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|0
1646196420000|2022-03-02 04:47:00|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|0
1646196430000|2022-03-02 04:47:10|45680.7|45660.7|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|0
1646196440000|2022-03-02 04:47:20|45680.5|45660.5|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|0
1646196480000|2022-03-02 04:48:00|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|0
1646196490000|2022-03-02 04:48:10|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|3
1646196500000|2022-03-02 04:48:20|45685.7|45665.7|45683.2|45663.2|45685.7|45665.7|45683.2|45663.2|1
1646196520000|2022-03-02 04:48:40|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|1
1646196530000|2022-03-02 04:48:50|45678.3|45658.3|45680.7|45660.7|45680.7|45660.7|45678.3|45658.3|2
1646196540000|2022-03-02 04:49:00|45678.2|45658.2|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|0
1646196550000|2022-03-02 04:49:10|45680.7|45660.7|45683.2|45663.2|45683.2|45663.2|45678.2|45658.2|2
1646196580000|2022-03-02 04:49:40|45680.7|45660.7|45678.3|45658.3|45680.7|45660.7|45678.3|45658.3|0
1646196590000|2022-03-02 04:49:50|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|45678.2|45658.2|1
1646196600000|2022-03-02 04:50:00|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45678.2|45658.2|0
1646196610000|2022-03-02 04:50:10|45678.3|45658.3|45680.7|45660.7|45680.7|45660.7|45678.3|45658.3|0
1646196620000|2022-03-02 04:50:20|45683.2|45663.2|45685.7|45665.7|45685.7|45665.7|45683.2|45663.2|1
1646196640000|2022-03-02 04:50:40|45688.2|45668.2|45690.7|45670.7|45690.7|45670.7|45688.2|45668.2|0
1646196650000|2022-03-02 04:50:50|45688.3|45668.3|45688.2|45668.2|45690.7|45670.7|45688.2|45668.2|0
1646196660000|2022-03-02 04:51:00|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|0
1646196670000|2022-03-02 04:51:10|45690.5|45670.5|45690.7|45670.7|45690.7|45670.7|45690.5|45670.5|2
1646196680000|2022-03-02 04:51:20|45693|45673|45695.5|45675.5|45695.5|45675.5|45693|45673|2
1646196690000|2022-03-02 04:51:30|45693.2|45673.2|45693.2|45673.2|45695.7|45675.7|45693.2|45673.2|0
1646196700000|2022-03-02 04:51:40|45695.7|45675.7|45703.2|45683.2|45703.2|45683.2|45695.7|45675.7|3
1646196720000|2022-03-02 04:52:00|||||||||1
1646196730000|2022-03-02 04:52:10|45710.5|45690.5|45698.2|45678.2|45710.5|45690.5|45698.2|45678.2|15
1646196740000|2022-03-02 04:52:20|||||||||2
1646196770000|2022-03-02 04:52:50|||||||||1
1646196780000|2022-03-02 04:53:00|45700.7|45680.7|45698.2|45678.2|45700.7|45680.7|45698.2|45678.2|2
1646196790000|2022-03-02 04:53:10|45700.5|45680.5|45705.7|45685.7|45705.7|45685.7|45700.5|45680.5|2
1646196800000|2022-03-02 04:53:20|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703|45683|0
1646196810000|2022-03-02 04:53:30|45703|45683|45705.5|45685.5|45705.5|45685.5|45703|45683|1
1646196830000|2022-03-02 04:53:50|45708|45688|45703.3|45683.3|45708|45688|45703.2|45683.2|1
1646196840000|2022-03-02 04:54:00|45703.2|45683.2|45705.5|45685.5|45705.7|45685.7|45703.2|45683.2|0
1646196850000|2022-03-02 04:54:10|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703|45683|0
1646196860000|2022-03-02 04:54:20|45705.5|45685.5|45703|45683|45705.7|45685.7|45703|45683|0
1646196870000|2022-03-02 04:54:30|45703.2|45683.2|45703.2|45683.2|45705.7|45685.7|45703|45683|0
1646196880000|2022-03-02 04:54:40|45703|45683|45700.7|45680.7|45705.4|45685.4|45700.7|45680.7|1
1646196890000|2022-03-02 04:54:50|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|1
1646196900000|2022-03-02 04:55:00|45705.7|45685.7|45703.2|45683.2|45705.7|45685.7|45703.2|45683.2|1
1646196910000|2022-03-02 04:55:10|45700.8|45680.8|45703.2|45683.2|45703.2|45683.2|45700.8|45680.8|0
1646196920000|2022-03-02 04:55:20|45703|45683|45700.7|45680.7|45703|45683|45700.7|45680.7|0
1646196930000|2022-03-02 04:55:30|45703|45683|45703|45683|45703|45683|45703|45683|0
1646196940000|2022-03-02 04:55:40|45703.2|45683.2|45703|45683|45703.2|45683.2|45703|45683|0
1646196950000|2022-03-02 04:55:50|45700.7|45680.7|45705.7|45685.7|45705.7|45685.7|45700.7|45680.7|1
1646196960000|2022-03-02 04:56:00|45708|45688|45710.7|45690.7|45710.7|45690.7|45708|45688|0
1646196970000|2022-03-02 04:56:10|45708.3|45688.3|45710.7|45690.7|45710.7|45690.7|45708.2|45688.2|0
1646196980000|2022-03-02 04:56:20|45708.2|45688.2|45710.7|45690.7|45710.7|45690.7|45708.2|45688.2|0
1646196990000|2022-03-02 04:56:30|45713.2|45693.2|45713.2|45693.2|45715.7|45695.7|45710.8|45690.8|1
1646197000000|2022-03-02 04:56:40|45710.7|45690.7|45713.3|45693.3|45715.7|45695.7|45710.7|45690.7|1
1646197010000|2022-03-02 04:56:50|45713.2|45693.2|45715.7|45695.7|45715.7|45695.7|45710.7|45690.7|1
1646197020000|2022-03-02 04:57:00|45715.5|45695.5|45710.7|45690.7|45715.5|45695.5|45710.7|45690.7|1
1646197040000|2022-03-02 04:57:20|||||||||1
1646197080000|2022-03-02 04:58:00|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|45708.3|45688.3|4
1646197090000|2022-03-02 04:58:10|45708.2|45688.2|45705.8|45685.8|45708.2|45688.2|45705.8|45685.8|1
1646197100000|2022-03-02 04:58:20|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|1
1646197110000|2022-03-02 04:58:30|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|1
1646197120000|2022-03-02 04:58:40|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|1
1646197140000|2022-03-02 04:59:00|45710.7|45690.7|45710.7|45690.7|45713.2|45693.2|45710.7|45690.7|1
1646197150000|2022-03-02 04:59:10|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|2
1646197160000|2022-03-02 04:59:20|45705.7|45685.7|45708.2|45688.2|45708.2|45688.2|45705.7|45685.7|1
1646197170000|2022-03-02 04:59:30|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1646197190000|2022-03-02 04:59:50|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|1
1646197200000|2022-03-02 05:00:00|45713.2|45693.2|45695.7|45675.7|45713.2|45693.2|45695.7|45675.7|17
1646197210000|2022-03-02 05:00:10|45693.2|45673.2|45693.2|45673.2|45695.7|45675.7|45693.2|45673.2|5
1646197220000|2022-03-02 05:00:20|45693|45673|45690.7|45670.7|45693.2|45673.2|45688.2|45668.2|3
1646197230000|2022-03-02 05:00:30|45688.3|45668.3|45688.3|45668.3|45688.3|45668.3|45688.3|45668.3|0
1646197240000|2022-03-02 05:00:40|45688.2|45668.2|45688.2|45668.2|45688.2|45668.2|45685.7|45665.7|1
1646197250000|2022-03-02 05:00:50|45688|45668|45685.7|45665.7|45688|45668|45685.7|45665.7|0
1646197260000|2022-03-02 05:01:00|||||||||2
1646197310000|2022-03-02 05:01:50|45683.3|45663.3|45685.7|45665.7|45685.7|45665.7|45683.2|45663.2|3
1646197330000|2022-03-02 05:02:10|||||||||1
1646197380000|2022-03-02 05:03:00|45688|45668|45693|45673|45693|45673|45688|45668|9
1646197400000|2022-03-02 05:03:20|45688.3|45668.3|45693|45673|45693|45673|45688.3|45668.3|0
1646197410000|2022-03-02 05:03:30|45700.4|45680.4|45700.4|45680.4|45702.9|45682.9|45700.4|45680.4|8
1646197430000|2022-03-02 05:03:50|45698|45678|45695.7|45675.7|45698|45678|45695.7|45675.7|1
1646197440000|2022-03-02 05:04:00|45693.2|45673.2|45685.7|45665.7|45693.2|45673.2|45685.7|45665.7|2
1646197460000|2022-03-02 05:04:20|45688|45668|45688|45668|45688|45668|45688|45668|1
1646197480000|2022-03-02 05:04:40|45690.5|45670.5|45688|45668|45690.5|45670.5|45685.7|45665.7|0
1646197500000|2022-03-02 05:05:00|45690.4|45670.4|45698.2|45678.2|45698.2|45678.2|45690.4|45670.4|3
1646197510000|2022-03-02 05:05:10|||||||||5
1646197520000|2022-03-02 05:05:20|45700.7|45680.7|45700.7|45680.7|45703.2|45683.2|45700.7|45680.7|1
1646197530000|2022-03-02 05:05:30|45703|45683|45703|45683|45703|45683|45703|45683|0
1646197540000|2022-03-02 05:05:40|45700.7|45680.7|45698.2|45678.2|45700.7|45680.7|45698.2|45678.2|0
1646197550000|2022-03-02 05:05:50|45700.7|45680.7|45703|45683|45703|45683|45698.2|45678.2|0
1646197560000|2022-03-02 05:06:00|45705.4|45685.4|45703|45683|45705.5|45685.5|45703|45683|0
1646197570000|2022-03-02 05:06:10|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|0
1646197580000|2022-03-02 05:06:20|45705.5|45685.5|45705.7|45685.7|45705.7|45685.7|45703.2|45683.2|0
1646197600000|2022-03-02 05:06:40|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|5
1646197620000|2022-03-02 05:07:00|||||||||1
1646197640000|2022-03-02 05:07:20|45713|45693|45715.5|45695.5|45715.5|45695.5|45713|45693|0
1646197670000|2022-03-02 05:07:50|||||||||1
1646197680000|2022-03-02 05:08:00|45713.2|45693.2|45713.3|45693.3|45713.3|45693.3|45713.2|45693.2|9
1646197690000|2022-03-02 05:08:10|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1646197700000|2022-03-02 05:08:20|45710.8|45690.8|45713.2|45693.2|45713.2|45693.2|45710.8|45690.8|0
1646197750000|2022-03-02 05:09:10|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|0
1646197760000|2022-03-02 05:09:20|45713.3|45693.3|45713.2|45693.2|45713.3|45693.3|45713.2|45693.2|0
1646197770000|2022-03-02 05:09:30|45715.5|45695.5|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|0
1646197780000|2022-03-02 05:09:40|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|45715.7|45695.7|0
1646197790000|2022-03-02 05:09:50|45713.3|45693.3|45715.5|45695.5|45715.7|45695.7|45713.3|45693.3|0
1646197800000|2022-03-02 05:10:00|45715.7|45695.7|45718.2|45698.2|45718.2|45698.2|45715.7|45695.7|4
1646197810000|2022-03-02 05:10:10|45713.2|45693.2|45713|45693|45713.2|45693.2|45713|45693|0
1646197820000|2022-03-02 05:10:20|45715.4|45695.4|45713.3|45693.3|45715.8|45695.8|45713|45693|7
1646197830000|2022-03-02 05:10:30|45713.2|45693.2|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|2
1646197850000|2022-03-02 05:10:50|45713|45693|45712.9|45692.9|45713|45693|45712.9|45692.9|0
1646197860000|2022-03-02 05:11:00|45713|45693|45712.9|45692.9|45713|45693|45712.9|45692.9|0
1646197870000|2022-03-02 05:11:10|45713|45693|45713|45693|45713|45693|45713|45693|0
1646197880000|2022-03-02 05:11:20|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1646197890000|2022-03-02 05:11:30|45710.5|45690.5|45710.4|45690.4|45712.9|45692.9|45710.4|45690.4|0
1646197910000|2022-03-02 05:11:50|||||||||1
1646197920000|2022-03-02 05:12:00|45708|45688|45705.7|45685.7|45708|45688|45705.7|45685.7|0
1646197930000|2022-03-02 05:12:10|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|1
1646197940000|2022-03-02 05:12:20|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|0
1646197950000|2022-03-02 05:12:30|45708|45688|45708|45688|45708|45688|45708|45688|0
1646197960000|2022-03-02 05:12:40|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|0
1646197970000|2022-03-02 05:12:50|45703|45683|45703.3|45683.3|45705.7|45685.7|45700.8|45680.8|1
1646197980000|2022-03-02 05:13:00|45703.2|45683.2|45703|45683|45705.7|45685.7|45703|45683|0
1646198000000|2022-03-02 05:13:20|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|1
1646198010000|2022-03-02 05:13:30|45705.5|45685.5|45703.2|45683.2|45705.7|45685.7|45703.2|45683.2|1
1646198020000|2022-03-02 05:13:40|45700.7|45680.7|45705.5|45685.5|45705.7|45685.7|45700.7|45680.7|0
1646198030000|2022-03-02 05:13:50|45705.7|45685.7|45703.2|45683.2|45705.7|45685.7|45703.2|45683.2|0
1646198040000|2022-03-02 05:14:00|45705.7|45685.7|45703.2|45683.2|45705.7|45685.7|45703.2|45683.2|0
1646198050000|2022-03-02 05:14:10|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|0
1646198070000|2022-03-02 05:14:30|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|45703.2|45683.2|0
1646198080000|2022-03-02 05:14:40|45700.8|45680.8|45700.7|45680.7|45700.8|45680.8|45700.7|45680.7|1
1646198100000|2022-03-02 05:15:00|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|2
1646198110000|2022-03-02 05:15:10|45695.5|45675.5|45692.9|45672.9|45695.5|45675.5|45690.7|45670.7|4
1646198120000|2022-03-02 05:15:20|45690.8|45670.8|45693.2|45673.2|45693.2|45673.2|45690.7|45670.7|1
1646198130000|2022-03-02 05:15:30|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|45690.7|45670.7|0
1646198140000|2022-03-02 05:15:40|45690.5|45670.5|45688.2|45668.2|45690.5|45670.5|45685.7|45665.7|2
1646198150000|2022-03-02 05:15:50|45690.7|45670.7|45688.2|45668.2|45690.7|45670.7|45688.2|45668.2|1
1646198160000|2022-03-02 05:16:00|45685.8|45665.8|45688.2|45668.2|45690.7|45670.7|45685.8|45665.8|1
1646198170000|2022-03-02 05:16:10|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|0
1646198180000|2022-03-02 05:16:20|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|3
1646198190000|2022-03-02 05:16:30|45683|45663|45683|45663|45683|45663|45683|45663|1
1646198200000|2022-03-02 05:16:40|45683.2|45663.2|45683|45663|45683.2|45663.2|45683|45663|0
1646198230000|2022-03-02 05:17:10|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|1
1646198250000|2022-03-02 05:17:30|45687.9|45667.9|45698.2|45678.2|45698.2|45678.2|45687.9|45667.9|2
1646198260000|2022-03-02 05:17:40|45695.7|45675.7|45693.2|45673.2|45698.2|45678.2|45693.2|45673.2|0
1646198270000|2022-03-02 05:17:50|45698.2|45678.2|45698.2|45678.2|45698.2|45678.2|45693.2|45673.2|1
1646198280000|2022-03-02 05:18:00|45695.7|45675.7|45690.7|45670.7|45695.7|45675.7|45690.7|45670.7|0
1646198290000|2022-03-02 05:18:10|45693|45673|45693.2|45673.2|45693.2|45673.2|45693|45673|0
1646198300000|2022-03-02 05:18:20|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45693.2|45673.2|1
1646198310000|2022-03-02 05:18:30|||||||||1
1646198320000|2022-03-02 05:18:40|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|45695.5|45675.5|0
1646198330000|2022-03-02 05:18:50|45693.2|45673.2|45693.2|45673.2|45693.2|45673.2|45690.7|45670.7|1
1646198340000|2022-03-02 05:19:00|45690.5|45670.5|45688.2|45668.2|45690.7|45670.7|45688.2|45668.2|1
1646198360000|2022-03-02 05:19:20|45688|45668|45688|45668|45688.2|45668.2|45685.7|45665.7|0
1646198370000|2022-03-02 05:19:30|45685.7|45665.7|45687.9|45667.9|45687.9|45667.9|45685.5|45665.5|0
1646198380000|2022-03-02 05:19:40|45688|45668|45685.5|45665.5|45688|45668|45685.5|45665.5|0
1646198390000|2022-03-02 05:19:50|45683|45663|45683|45663|45683|45663|45683|45663|1
1646198400000|2022-03-02 05:20:00|45680.7|45660.7|45680.7|45660.7|45680.7|45660.7|45678.2|45658.2|0
1646198410000|2022-03-02 05:20:10|45678.3|45658.3|45678.2|45658.2|45680.7|45660.7|45678.2|45658.2|0
1646198420000|2022-03-02 05:20:20|45678|45658|45670.8|45650.8|45678|45658|45670.8|45650.8|7
1646198430000|2022-03-02 05:20:30|45668.3|45648.3|45653.2|45633.2|45668.3|45648.3|45653.2|45633.2|4
1646198440000|2022-03-02 05:20:40|45648.2|45628.2|45638|45618|45648.2|45628.2|45638|45618|6
1646198450000|2022-03-02 05:20:50|45638.2|45618.2|45638.2|45618.2|45640.7|45620.7|45638|45618|1
1646198460000|2022-03-02 05:21:00|45638|45618|45630.7|45610.7|45638|45618|45630.7|45610.7|4
1646198470000|2022-03-02 05:21:10|45633|45613|45608.2|45588.2|45633|45613|45605.7|45585.7|19
1646198480000|2022-03-02 05:21:20|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|0
1646198490000|2022-03-02 05:21:30|45615.7|45595.7|45623.2|45603.2|45623.2|45603.2|45615.7|45595.7|1
1646198500000|2022-03-02 05:21:40|45625.5|45605.5|45613.2|45593.2|45628.3|45608.3|45613.2|45593.2|4
1646198510000|2022-03-02 05:21:50|45615.7|45595.7|45625.5|45605.5|45625.5|45605.5|45615.7|45595.7|3
1646198520000|2022-03-02 05:22:00|45625.7|45605.7|45623.2|45603.2|45625.7|45605.7|45623.2|45603.2|0
1646198540000|2022-03-02 05:22:20|45625.7|45605.7|45623.3|45603.3|45625.7|45605.7|45623.3|45603.3|0
1646198550000|2022-03-02 05:22:30|45625.5|45605.5|45628|45608|45628.2|45608.2|45625.5|45605.5|3
1646198560000|2022-03-02 05:22:40|45625.5|45605.5|45623.2|45603.2|45625.5|45605.5|45623.2|45603.2|2
1646198580000|2022-03-02 05:23:00|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|0
1646198600000|2022-03-02 05:23:20|||||||||1
1646198620000|2022-03-02 05:23:40|45623|45603|45618.3|45598.3|45623.2|45603.2|45618.3|45598.3|3
1646198630000|2022-03-02 05:23:50|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|5
1646198640000|2022-03-02 05:24:00|45623.3|45603.3|45620.7|45600.7|45625.7|45605.7|45620.7|45600.7|1
1646198680000|2022-03-02 05:24:40|45618.3|45598.3|45618.2|45598.2|45618.3|45598.3|45618.2|45598.2|0
1646198690000|2022-03-02 05:24:50|45615.8|45595.8|45615.7|45595.7|45615.8|45595.8|45615.7|45595.7|1
1646198700000|2022-03-02 05:25:00|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|45613.3|45593.3|0
1646198720000|2022-03-02 05:25:20|||||||||1
1646198730000|2022-03-02 05:25:30|45613.2|45593.2|45613.2|45593.2|45613.2|45593.2|45613|45593|2
1646198740000|2022-03-02 05:25:40|45613|45593|45615.7|45595.7|45615.7|45595.7|45613|45593|0
1646198770000|2022-03-02 05:26:10|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|1
1646198780000|2022-03-02 05:26:20|45620.7|45600.7|45618.2|45598.2|45620.7|45600.7|45618.2|45598.2|1
1646198800000|2022-03-02 05:26:40|45618|45598|45615.4|45595.4|45618|45598|45615.4|45595.4|1
1646198810000|2022-03-02 05:26:50|45615.5|45595.5|45615.4|45595.4|45618|45598|45615.4|45595.4|0
1646198820000|2022-03-02 05:27:00|45615.5|45595.5|45613|45593|45615.5|45595.5|45613|45593|1
1646198830000|2022-03-02 05:27:10|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|0
1646198840000|2022-03-02 05:27:20|45613.3|45593.3|45615.7|45595.7|45615.7|45595.7|45613|45593|0
1646198850000|2022-03-02 05:27:30|45613.3|45593.3|45613|45593|45613.3|45593.3|45613|45593|0
1646198860000|2022-03-02 05:27:40|45615.7|45595.7|45613|45593|45615.7|45595.7|45613|45593|0
1646198880000|2022-03-02 05:28:00|45615.4|45595.4|45618|45598|45618|45598|45613.2|45593.2|3
1646198890000|2022-03-02 05:28:10|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|0
1646198900000|2022-03-02 05:28:20|45620.7|45600.7|45630.5|45610.5|45630.5|45610.5|45620.7|45600.7|4
1646198910000|2022-03-02 05:28:30|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|0
1646198920000|2022-03-02 05:28:40|45630.7|45610.7|45635.7|45615.7|45635.7|45615.7|45630.7|45610.7|4
1646198940000|2022-03-02 05:29:00|45638.2|45618.2|45655.5|45635.5|45655.5|45635.5|45638.2|45618.2|13
1646198950000|2022-03-02 05:29:10|45648.2|45628.2|45648|45628|45648.2|45628.2|45645.8|45625.8|5
1646198970000|2022-03-02 05:29:30|45648.2|45628.2|45650.7|45630.7|45650.7|45630.7|45648|45628|0
1646198980000|2022-03-02 05:29:40|||||||||3
1646198990000|2022-03-02 05:29:50|45648.2|45628.2|45648.2|45628.2|45648.2|45628.2|45648|45628|2
1646199000000|2022-03-02 05:30:00|45648|45628|45623.2|45603.2|45648.2|45628.2|45623|45603|13
1646199010000|2022-03-02 05:30:10|45620.8|45600.8|45620.7|45600.7|45620.8|45600.8|45618.3|45598.3|7
1646199020000|2022-03-02 05:30:20|45620.8|45600.8|45618.2|45598.2|45623|45603|45618.2|45598.2|1
1646199030000|2022-03-02 05:30:30|45613.2|45593.2|45618|45598|45618|45598|45605.8|45585.8|14
1646199040000|2022-03-02 05:30:40|45620.5|45600.5|45625.5|45605.5|45625.5|45605.5|45620.5|45600.5|6
1646199050000|2022-03-02 05:30:50|45623.2|45603.2|45618.2|45598.2|45623.2|45603.2|45618.2|45598.2|1
1646199060000|2022-03-02 05:31:00|45620.7|45600.7|45630.7|45610.7|45630.7|45610.7|45620.7|45600.7|8
1646199070000|2022-03-02 05:31:10|45630.8|45610.8|45638.2|45618.2|45638.2|45618.2|45630.8|45610.8|2
1646199080000|2022-03-02 05:31:20|45645.7|45625.7|45648.2|45628.2|45648.2|45628.2|45645.7|45625.7|7
1646199090000|2022-03-02 05:31:30|45650.5|45630.5|45648.2|45628.2|45650.5|45630.5|45648.2|45628.2|0
1646199100000|2022-03-02 05:31:40|45645.7|45625.7|45645.7|45625.7|45648|45628|45645.7|45625.7|1
1646199120000|2022-03-02 05:32:00|45643.2|45623.2|45658|45638|45658|45638|45640.7|45620.7|10
1646199130000|2022-03-02 05:32:10|45660.5|45640.5|45658|45638|45660.5|45640.5|45658|45638|0
1646199140000|2022-03-02 05:32:20|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1646199150000|2022-03-02 05:32:30|45658|45638|45658|45638|45660.5|45640.5|45658|45638|1
1646199160000|2022-03-02 05:32:40|45660.4|45640.4|45660.5|45640.5|45660.5|45640.5|45660.4|45640.4|0
1646199170000|2022-03-02 05:32:50|45662.9|45642.9|45663|45643|45665.4|45645.4|45660.7|45640.7|3
1646199180000|2022-03-02 05:33:00|45665.4|45645.4|45673|45653|45675.5|45655.5|45665.4|45645.4|10
1646199190000|2022-03-02 05:33:10|45670.5|45650.5|45663|45643|45670.5|45650.5|45663|45643|3
1646199200000|2022-03-02 05:33:20|45663.2|45643.2|45665.7|45645.7|45665.7|45645.7|45663.2|45643.2|3
1646199230000|2022-03-02 05:33:50|||||||||1
1646199240000|2022-03-02 05:34:00|45660.7|45640.7|45653|45633|45660.7|45640.7|45648.2|45628.2|4
1646199250000|2022-03-02 05:34:10|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|3
1646199260000|2022-03-02 05:34:20|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|0
1646199270000|2022-03-02 05:34:30|45650.7|45630.7|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|5
1646199300000|2022-03-02 05:35:00|45655.5|45635.5|45658.2|45638.2|45658.2|45638.2|45653.2|45633.2|4
1646199310000|2022-03-02 05:35:10|45658|45638|45658|45638|45658.3|45638.3|45658|45638|1
1646199320000|2022-03-02 05:35:20|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45653.2|45633.2|2
1646199330000|2022-03-02 05:35:30|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1646199340000|2022-03-02 05:35:40|45653|45633|45655.7|45635.7|45655.7|45635.7|45653|45633|2
1646199350000|2022-03-02 05:35:50|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|2
1646199360000|2022-03-02 05:36:00|45658|45638|45658|45638|45658|45638|45658|45638|6
1646199370000|2022-03-02 05:36:10|45655.7|45635.7|45658|45638|45658|45638|45655.7|45635.7|3
1646199380000|2022-03-02 05:36:20|45657.9|45637.9|45658|45638|45658|45638|45655.5|45635.5|6
1646199390000|2022-03-02 05:36:30|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|2
1646199400000|2022-03-02 05:36:40|45658|45638|45665.5|45645.5|45665.5|45645.5|45658|45638|0
1646199410000|2022-03-02 05:36:50|45660.7|45640.7|45658|45638|45660.7|45640.7|45658|45638|1
1646199420000|2022-03-02 05:37:00|45663|45643|45663|45643|45663|45643|45663|45643|3
1646199440000|2022-03-02 05:37:20|45660.7|45640.7|45663|45643|45663|45643|45660.5|45640.5|1
1646199450000|2022-03-02 05:37:30|45658.3|45638.3|45658.2|45638.2|45660.7|45640.7|45658|45638|0
1646199460000|2022-03-02 05:37:40|45658|45638|45658|45638|45658.2|45638.2|45658|45638|1
1646199470000|2022-03-02 05:37:50|45658.2|45638.2|45660.7|45640.7|45660.7|45640.7|45658|45638|0
1646199480000|2022-03-02 05:38:00|45663|45643|45658|45638|45663|45643|45658|45638|2
1646199490000|2022-03-02 05:38:10|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|2
1646199500000|2022-03-02 05:38:20|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|45653.3|45633.3|1
1646199520000|2022-03-02 05:38:40|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|3
1646199530000|2022-03-02 05:38:50|45653.2|45633.2|45648.2|45628.2|45653.2|45633.2|45648.2|45628.2|6
1646199550000|2022-03-02 05:39:10|45645.8|45625.8|45640.7|45620.7|45645.8|45625.8|45640.7|45620.7|7
1646199560000|2022-03-02 05:39:20|45640.5|45620.5|45630.7|45610.7|45640.5|45620.5|45630.7|45610.7|10
1646199570000|2022-03-02 05:39:30|45628.2|45608.2|45618.2|45598.2|45628.2|45608.2|45618.2|45598.2|10
1646199580000|2022-03-02 05:39:40|45620.5|45600.5|45620.7|45600.7|45620.7|45600.7|45618.2|45598.2|7
1646199590000|2022-03-02 05:39:50|45620.5|45600.5|45618.2|45598.2|45620.5|45600.5|45618.2|45598.2|3
1646199600000|2022-03-02 05:40:00|45620.7|45600.7|45618.2|45598.2|45620.7|45600.7|45618.2|45598.2|1
1646199610000|2022-03-02 05:40:10|45615.8|45595.8|45613.3|45593.3|45615.8|45595.8|45613.3|45593.3|0
1646199620000|2022-03-02 05:40:20|45615.8|45595.8|45618.2|45598.2|45618.2|45598.2|45613.3|45593.3|8
1646199630000|2022-03-02 05:40:30|45620.5|45600.5|45620.7|45600.7|45620.7|45600.7|45620.5|45600.5|8
1646199640000|2022-03-02 05:40:40|||||||||3
1646199650000|2022-03-02 05:40:50|45620.5|45600.5|45620.7|45600.7|45620.7|45600.7|45620.5|45600.5|0
1646199660000|2022-03-02 05:41:00|45623.2|45603.2|45625.5|45605.5|45625.5|45605.5|45623.2|45603.2|5
1646199670000|2022-03-02 05:41:10|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|0
1646199680000|2022-03-02 05:41:20|||||||||3
1646199690000|2022-03-02 05:41:30|45625.7|45605.7|45620.7|45600.7|45625.7|45605.7|45620.7|45600.7|4
1646199700000|2022-03-02 05:41:40|45623.2|45603.2|45618.2|45598.2|45623.2|45603.2|45618.2|45598.2|1
1646199710000|2022-03-02 05:41:50|||||||||1
1646199720000|2022-03-02 05:42:00|45623.2|45603.2|45620.7|45600.7|45623.2|45603.2|45618.2|45598.2|10
1646199730000|2022-03-02 05:42:10|45618.2|45598.2|45620.8|45600.8|45620.8|45600.8|45618.2|45598.2|2
1646199750000|2022-03-02 05:42:30|45620.7|45600.7|45618.2|45598.2|45623|45603|45618.2|45598.2|2
1646199760000|2022-03-02 05:42:40|||||||||2
1646199780000|2022-03-02 05:43:00|45623.2|45603.2|45623|45603|45623.2|45603.2|45623|45603|0
1646199790000|2022-03-02 05:43:10|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|0
1646199800000|2022-03-02 05:43:20|45623|45603|45618.2|45598.2|45623|45603|45618.2|45598.2|0
1646199810000|2022-03-02 05:43:30|45623.2|45603.2|45620.5|45600.5|45623.2|45603.2|45613.3|45593.3|24
1646199820000|2022-03-02 05:43:40|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|45618.2|45598.2|2
1646199850000|2022-03-02 05:44:10|45620.5|45600.5|45620.7|45600.7|45620.7|45600.7|45620.5|45600.5|0
1646199860000|2022-03-02 05:44:20|45625.5|45605.5|45623.2|45603.2|45625.5|45605.5|45623.2|45603.2|7
1646199870000|2022-03-02 05:44:30|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|45620.7|45600.7|0
1646199890000|2022-03-02 05:44:50|45620.8|45600.8|45623.3|45603.3|45623.3|45603.3|45620.8|45600.8|0
1646199900000|2022-03-02 05:45:00|45625.7|45605.7|45630.7|45610.7|45630.7|45610.7|45625.7|45605.7|5
1646199910000|2022-03-02 05:45:10|45628|45608|45625.5|45605.5|45628|45608|45625.5|45605.5|3
1646199920000|2022-03-02 05:45:20|45620.8|45600.8|45633.2|45613.2|45633.2|45613.2|45620.7|45600.7|7
1646199930000|2022-03-02 05:45:30|45633.3|45613.3|45635.7|45615.7|45638.2|45618.2|45630.9|45610.9|4
1646199940000|2022-03-02 05:45:40|45635.8|45615.8|45645.5|45625.5|45645.5|45625.5|45635.8|45615.8|5
1646199950000|2022-03-02 05:45:50|45645.7|45625.7|45648|45628|45648|45628|45645.7|45625.7|0
1646199960000|2022-03-02 05:46:00|45648.2|45628.2|45658.3|45638.3|45660.7|45640.7|45648.2|45628.2|6
1646199970000|2022-03-02 05:46:10|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|0
1646199980000|2022-03-02 05:46:20|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|8
1646199990000|2022-03-02 05:46:30|||||||||2
1646200000000|2022-03-02 05:46:40|45658.3|45638.3|45670.7|45650.7|45670.7|45650.7|45658.3|45638.3|12
1646200010000|2022-03-02 05:46:50|45673|45653|45673.2|45653.2|45673.2|45653.2|45670.7|45650.7|0
1646200020000|2022-03-02 05:47:00|45670.7|45650.7|45660.7|45640.7|45670.7|45650.7|45660.7|45640.7|4
1646200040000|2022-03-02 05:47:20|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|45658.2|45638.2|1
1646200050000|2022-03-02 05:47:30|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|45655.7|45635.7|0
1646200060000|2022-03-02 05:47:40|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1646200080000|2022-03-02 05:48:00|45650.7|45630.7|45650.7|45630.7|45653.2|45633.2|45650.7|45630.7|0
1646200090000|2022-03-02 05:48:10|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|0
1646200100000|2022-03-02 05:48:20|45650.7|45630.7|45648.2|45628.2|45653.2|45633.2|45648.2|45628.2|0
1646200110000|2022-03-02 05:48:30|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|0
1646200130000|2022-03-02 05:48:50|45645.7|45625.7|45648.2|45628.2|45648.2|45628.2|45645.7|45625.7|0
1646200140000|2022-03-02 05:49:00|45645.8|45625.8|45643.2|45623.2|45645.8|45625.8|45643.2|45623.2|1
1646200160000|2022-03-02 05:49:20|45645.5|45625.5|45643.2|45623.2|45648|45628|45643.2|45623.2|5
1646200170000|2022-03-02 05:49:30|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|0
1646200180000|2022-03-02 05:49:40|45635.8|45615.8|45628.2|45608.2|45635.8|45615.8|45628.2|45608.2|23
1646200200000|2022-03-02 05:50:00|45630.5|45610.5|45633.2|45613.2|45633.2|45613.2|45630.5|45610.5|4
1646200210000|2022-03-02 05:50:10|45633.3|45613.3|45630.7|45610.7|45633.3|45613.3|45630.7|45610.7|3
1646200220000|2022-03-02 05:50:20|45633.3|45613.3|45635.7|45615.7|45635.7|45615.7|45633.3|45613.3|0
1646200230000|2022-03-02 05:50:30|45633.2|45613.2|45630.7|45610.7|45635.7|45615.7|45630.7|45610.7|3
1646200240000|2022-03-02 05:50:40|45630.8|45610.8|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|0
1646200250000|2022-03-02 05:50:50|45633.3|45613.3|45633.2|45613.2|45633.3|45613.3|45633.2|45613.2|0
1646200260000|2022-03-02 05:51:00|45633.3|45613.3|45635.7|45615.7|45635.7|45615.7|45633.2|45613.2|0
1646200280000|2022-03-02 05:51:20|45633.3|45613.3|45633.2|45613.2|45633.3|45613.3|45633.2|45613.2|0
1646200300000|2022-03-02 05:51:40|45630.7|45610.7|45623.3|45603.3|45630.7|45610.7|45623.3|45603.3|17
1646200310000|2022-03-02 05:51:50|45620.8|45600.8|45625.5|45605.5|45625.5|45605.5|45620.5|45600.5|6
1646200320000|2022-03-02 05:52:00|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|45627.9|45607.9|1
1646200330000|2022-03-02 05:52:10|45625.5|45605.5|45625.5|45605.5|45628|45608|45625.5|45605.5|3
1646200340000|2022-03-02 05:52:20|45623.2|45603.2|45623|45603|45623.2|45603.2|45623|45603|0
1646200350000|2022-03-02 05:52:30|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|2
1646200360000|2022-03-02 05:52:40|45620.7|45600.7|45623.2|45603.2|45625.7|45605.7|45620.7|45600.7|6
1646200370000|2022-03-02 05:52:50|||||||||1
1646200380000|2022-03-02 05:53:00|45625.5|45605.5|45623.2|45603.2|45625.7|45605.7|45618.3|45598.3|1
1646200410000|2022-03-02 05:53:30|45620.7|45600.7|45618.3|45598.3|45620.7|45600.7|45618.3|45598.3|0
1646200420000|2022-03-02 05:53:40|45618.2|45598.2|45618.2|45598.2|45618.3|45598.3|45618.2|45598.2|0
1646200430000|2022-03-02 05:53:50|45618.3|45598.3|45618.2|45598.2|45620.7|45600.7|45618.2|45598.2|2
1646200440000|2022-03-02 05:54:00|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|45615.7|45595.7|1
1646200450000|2022-03-02 05:54:10|45613.2|45593.2|45615.8|45595.8|45615.8|45595.8|45613.2|45593.2|2
1646200460000|2022-03-02 05:54:20|45618.2|45598.2|45618.3|45598.3|45618.3|45598.3|45618.2|45598.2|0
1646200470000|2022-03-02 05:54:30|45618.2|45598.2|45618.2|45598.2|45618.3|45598.3|45618.2|45598.2|0
1646200480000|2022-03-02 05:54:40|45615.8|45595.8|45618.2|45598.2|45618.2|45598.2|45613.2|45593.2|0
1646200490000|2022-03-02 05:54:50|45618.3|45598.3|45618.2|45598.2|45618.3|45598.3|45618.2|45598.2|0
1646200500000|2022-03-02 05:55:00|45615.8|45595.8|45615.8|45595.8|45615.8|45595.8|45613.3|45593.3|3
1646200510000|2022-03-02 05:55:10|45613.3|45593.3|45613.2|45593.2|45613.3|45593.3|45610.7|45590.7|1
1646200520000|2022-03-02 05:55:20|45598.2|45578.2|45590.7|45570.7|45598.2|45578.2|45590.7|45570.7|17
1646200530000|2022-03-02 05:55:30|45585.9|45565.9|45590.7|45570.7|45590.7|45570.7|45585.8|45565.8|6
1646200540000|2022-03-02 05:55:40|45593.3|45573.3|45595.7|45575.7|45595.7|45575.7|45593.3|45573.3|2
1646200550000|2022-03-02 05:55:50|45598.2|45578.2|45595.5|45575.5|45598.2|45578.2|45593.2|45573.2|1
1646200560000|2022-03-02 05:56:00|45595.7|45575.7|45590.7|45570.7|45595.7|45575.7|45590.7|45570.7|2
1646200570000|2022-03-02 05:56:10|45590.5|45570.5|45588.2|45568.2|45590.7|45570.7|45588.2|45568.2|9
1646200580000|2022-03-02 05:56:20|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|45588.2|45568.2|0
1646200590000|2022-03-02 05:56:30|45588.2|45568.2|45585.7|45565.7|45588.2|45568.2|45585.7|45565.7|2
1646200600000|2022-03-02 05:56:40|45583.3|45563.3|45580.8|45560.8|45585.7|45565.7|45580.8|45560.8|3
1646200610000|2022-03-02 05:56:50|||||||||5
1646200620000|2022-03-02 05:57:00|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|0
1646200630000|2022-03-02 05:57:10|45578.3|45558.3|45575.9|45555.9|45578.4|45558.4|45575.9|45555.9|0
1646200640000|2022-03-02 05:57:20|45578.4|45558.4|45578.4|45558.4|45583.3|45563.3|45578.4|45558.4|6
1646200650000|2022-03-02 05:57:30|45583.3|45563.3|45583.3|45563.3|45583.3|45563.3|45578.4|45558.4|6
1646200660000|2022-03-02 05:57:40|45580.9|45560.9|45580.8|45560.8|45583.3|45563.3|45580.8|45560.8|8
1646200670000|2022-03-02 05:57:50|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|45578.4|45558.4|2
1646200680000|2022-03-02 05:58:00|45580.8|45560.8|45578.4|45558.4|45580.8|45560.8|45575.9|45555.9|1
1646200690000|2022-03-02 05:58:10|45580.8|45560.8|45578.3|45558.3|45580.8|45560.8|45578.3|45558.3|1
1646200700000|2022-03-02 05:58:20|45578.4|45558.4|45565.7|45545.7|45578.4|45558.4|45565.7|45545.7|5
1646200710000|2022-03-02 05:58:30|45563.2|45543.2|45560.7|45540.7|45563.2|45543.2|45553.3|45533.3|26
1646200720000|2022-03-02 05:58:40|45558.2|45538.2|45560.5|45540.5|45563.2|45543.2|45558.2|45538.2|0
1646200730000|2022-03-02 05:58:50|45558.3|45538.3|45558.2|45538.2|45558.3|45538.3|45558.2|45538.2|2
1646200740000|2022-03-02 05:59:00|45555.7|45535.7|45555.7|45535.7|45555.7|45535.7|45555.7|45535.7|3
1646200750000|2022-03-02 05:59:10|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|45553.3|45533.3|3
1646200760000|2022-03-02 05:59:20|45553.2|45533.2|45545.8|45525.8|45555.7|45535.7|45545.8|45525.8|13
1646200770000|2022-03-02 05:59:30|45543.3|45523.3|45548.2|45528.2|45548.2|45528.2|45543|45523|11
1646200780000|2022-03-02 05:59:40|45545.8|45525.8|45550.7|45530.7|45550.7|45530.7|45545.7|45525.7|0
1646200790000|2022-03-02 05:59:50|45548.2|45528.2|45545.7|45525.7|45548.2|45528.2|45545.7|45525.7|1
1646200800000|2022-03-02 06:00:00|45543.2|45523.2|45550.7|45530.7|45550.7|45530.7|45543.2|45523.2|15
1646200810000|2022-03-02 06:00:10|45550.8|45530.8|45555.7|45535.7|45555.7|45535.7|45550.7|45530.7|3
1646200820000|2022-03-02 06:00:20|45558.2|45538.2|45560.7|45540.7|45560.7|45540.7|45558|45538|12
1646200830000|2022-03-02 06:00:30|45563.2|45543.2|45563.2|45543.2|45565.7|45545.7|45560.7|45540.7|5
1646200840000|2022-03-02 06:00:40|45565.7|45545.7|45563.2|45543.2|45565.7|45545.7|45563.2|45543.2|0
1646200850000|2022-03-02 06:00:50|45560.7|45540.7|45555.7|45535.7|45563.2|45543.2|45555.7|45535.7|2
1646200860000|2022-03-02 06:01:00|45553.2|45533.2|45553.3|45533.3|45553.3|45533.3|45553.2|45533.2|8
1646200870000|2022-03-02 06:01:10|45555.7|45535.7|45563.2|45543.2|45563.2|45543.2|45555.7|45535.7|0
1646200880000|2022-03-02 06:01:20|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|3
1646200890000|2022-03-02 06:01:30|45565.7|45545.7|45568.2|45548.2|45568.2|45548.2|45563.2|45543.2|0
1646200900000|2022-03-02 06:01:40|45570.7|45550.7|45575.8|45555.8|45575.8|45555.8|45570.7|45550.7|6
1646200910000|2022-03-02 06:01:50|45575.7|45555.7|45575.7|45555.7|45575.8|45555.8|45575.7|45555.7|5
1646200920000|2022-03-02 06:02:00|45573.3|45553.3|45585.7|45565.7|45585.7|45565.7|45573.2|45553.2|8
1646200930000|2022-03-02 06:02:10|45588|45568|45585.7|45565.7|45588.2|45568.2|45583.2|45563.2|4
1646200940000|2022-03-02 06:02:20|45588|45568|45588.2|45568.2|45590.5|45570.5|45588|45568|3
1646200960000|2022-03-02 06:02:40|45585.8|45565.8|45585.7|45565.7|45585.8|45565.8|45585.7|45565.7|2
1646200970000|2022-03-02 06:02:50|45583.3|45563.3|45580.5|45560.5|45583.3|45563.3|45580.5|45560.5|0
1646200980000|2022-03-02 06:03:00|45580.7|45560.7|45583.2|45563.2|45583.2|45563.2|45580.5|45560.5|5
1646200990000|2022-03-02 06:03:10|45580.8|45560.8|45580.7|45560.7|45583.2|45563.2|45580.7|45560.7|0
1646201000000|2022-03-02 06:03:20|45580.5|45560.5|45580.5|45560.5|45580.5|45560.5|45578.2|45558.2|3
1646201010000|2022-03-02 06:03:30|45580.7|45560.7|45580.5|45560.5|45580.7|45560.7|45580.5|45560.5|0
1646201020000|2022-03-02 06:03:40|45580.7|45560.7|45580.5|45560.5|45580.7|45560.7|45580.5|45560.5|0
1646201040000|2022-03-02 06:04:00|45578|45558|45570.8|45550.8|45578|45558|45570.8|45550.8|4
1646201050000|2022-03-02 06:04:10|45568.2|45548.2|45563.2|45543.2|45568.2|45548.2|45563.2|45543.2|5
1646201060000|2022-03-02 06:04:20|||||||||2
1646201070000|2022-03-02 06:04:30|45560.7|45540.7|45555.7|45535.7|45560.7|45540.7|45555.7|45535.7|7
1646201080000|2022-03-02 06:04:40|45555.5|45535.5|45558.2|45538.2|45560.5|45540.5|45553.2|45533.2|12
1646201090000|2022-03-02 06:04:50|45555.7|45535.7|45555.7|45535.7|45558.2|45538.2|45555.7|45535.7|0
1646201100000|2022-03-02 06:05:00|45553.3|45533.3|45553.3|45533.3|45558.2|45538.2|45553.2|45533.2|11
1646201110000|2022-03-02 06:05:10|45555.7|45535.7|45553.2|45533.2|45555.7|45535.7|45550.7|45530.7|0
1646201120000|2022-03-02 06:05:20|45553.3|45533.3|45553.3|45533.3|45555.7|45535.7|45553.2|45533.2|0
1646201130000|2022-03-02 06:05:30|45550.9|45530.9|45555.7|45535.7|45555.7|45535.7|45550.9|45530.9|6
1646201140000|2022-03-02 06:05:40|||||||||1
1646201150000|2022-03-02 06:05:50|45558.2|45538.2|45553.3|45533.3|45558.2|45538.2|45553.3|45533.3|2
1646201160000|2022-03-02 06:06:00|45553.2|45533.2|45555.7|45535.7|45555.7|45535.7|45550.8|45530.8|1
1646201170000|2022-03-02 06:06:10|45558|45538|45563.2|45543.2|45565.7|45545.7|45558|45538|10
1646201180000|2022-03-02 06:06:20|45568.2|45548.2|45568.2|45548.2|45568.2|45548.2|45565.7|45545.7|7
1646201190000|2022-03-02 06:06:30|45570.7|45550.7|45578.2|45558.2|45578.2|45558.2|45570.7|45550.7|6
1646201200000|2022-03-02 06:06:40|45578|45558|45578.3|45558.3|45578.3|45558.3|45578|45558|2
1646201210000|2022-03-02 06:06:50|45578.2|45558.2|45578.3|45558.3|45578.3|45558.3|45578.2|45558.2|0
1646201220000|2022-03-02 06:07:00|45578.2|45558.2|45595.7|45575.7|45595.8|45575.8|45578.2|45558.2|6
1646201230000|2022-03-02 06:07:10|45595.8|45575.8|45600.7|45580.7|45600.7|45580.7|45595.8|45575.8|9
1646201250000|2022-03-02 06:07:30|45598.3|45578.3|45595.7|45575.7|45598.3|45578.3|45595.7|45575.7|5
1646201260000|2022-03-02 06:07:40|45593.3|45573.3|45595.7|45575.7|45595.7|45575.7|45593.2|45573.2|4
1646201270000|2022-03-02 06:07:50|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|1
1646201280000|2022-03-02 06:08:00|45593.2|45573.2|45593.2|45573.2|45593.2|45573.2|45593.2|45573.2|3
1646201290000|2022-03-02 06:08:10|45595.7|45575.7|45593.2|45573.2|45595.7|45575.7|45593.2|45573.2|1
1646201300000|2022-03-02 06:08:20|45595.5|45575.5|45595.8|45575.8|45595.8|45575.8|45593.2|45573.2|4
1646201310000|2022-03-02 06:08:30|45595.7|45575.7|45598|45578|45598.2|45578.2|45593.3|45573.3|0
1646201320000|2022-03-02 06:08:40|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|45598.2|45578.2|0
1646201330000|2022-03-02 06:08:50|45598|45578|45595.7|45575.7|45598.2|45578.2|45593.2|45573.2|0
1646201340000|2022-03-02 06:09:00|45598.2|45578.2|45593.2|45573.2|45598.2|45578.2|45593.2|45573.2|2
1646201350000|2022-03-02 06:09:10|45595.7|45575.7|45595.7|45575.7|45595.7|45575.7|45593.2|45573.2|1
1646201360000|2022-03-02 06:09:20|45593.2|45573.2|45593.2|45573.2|45595.7|45575.7|45590.7|45570.7|5
1646201370000|2022-03-02 06:09:30|45593.3|45573.3|45593.2|45573.2|45593.3|45573.3|45590.8|45570.8|1
1646201380000|2022-03-02 06:09:40|45593.3|45573.3|45593.2|45573.2|45595.7|45575.7|45593.2|45573.2|0
1646201390000|2022-03-02 06:09:50|45595.7|45575.7|45593.2|45573.2|45595.7|45575.7|45590.7|45570.7|4
1646201400000|2022-03-02 06:10:00|45593|45573|45593.2|45573.2|45593.2|45573.2|45590.5|45570.5|4
1646201410000|2022-03-02 06:10:10|45590.7|45570.7|45585.8|45565.8|45593|45573|45585.8|45565.8|2
1646201420000|2022-03-02 06:10:20|45588.2|45568.2|45580.7|45560.7|45588.2|45568.2|45580.7|45560.7|3
1646201430000|2022-03-02 06:10:30|||||||||1
1646201440000|2022-03-02 06:10:40|45578.2|45558.2|45578.2|45558.2|45578.2|45558.2|45578.2|45558.2|4
1646201450000|2022-03-02 06:10:50|45575.7|45555.7|45575.7|45555.7|45575.7|45555.7|45575.7|45555.7|6
1646201460000|2022-03-02 06:11:00|45578.2|45558.2|45578.2|45558.2|45578.2|45558.2|45578.2|45558.2|3
1646201470000|2022-03-02 06:11:10|45575.7|45555.7|45578.2|45558.2|45578.2|45558.2|45575.7|45555.7|0
1646201480000|2022-03-02 06:11:20|45575.7|45555.7|45578.2|45558.2|45578.2|45558.2|45573.3|45553.3|5
1646201500000|2022-03-02 06:11:40|45578.3|45558.3|45585.7|45565.7|45585.7|45565.7|45578.3|45558.3|4
1646201510000|2022-03-02 06:11:50|45583|45563|45583.2|45563.2|45583.2|45563.2|45583|45563|2
1646201520000|2022-03-02 06:12:00|45580.7|45560.7|45583.2|45563.2|45583.2|45563.2|45580.7|45560.7|0
1646201530000|2022-03-02 06:12:10|45585.7|45565.7|45585.7|45565.7|45585.7|45565.7|45585.7|45565.7|0
1646201540000|2022-03-02 06:12:20|45588.2|45568.2|45588.3|45568.3|45588.3|45568.3|45588.2|45568.2|2
1646201550000|2022-03-02 06:12:30|45588.2|45568.2|45588|45568|45588.2|45568.2|45588|45568|3
1646201560000|2022-03-02 06:12:40|45588.2|45568.2|45590.5|45570.5|45590.5|45570.5|45588.2|45568.2|2
1646201570000|2022-03-02 06:12:50|45593|45573|45600.7|45580.7|45600.7|45580.7|45593|45573|5
1646201580000|2022-03-02 06:13:00|45603.2|45583.2|45608.2|45588.2|45608.2|45588.2|45603.2|45583.2|0
1646201590000|2022-03-02 06:13:10|45603.2|45583.2|45603.2|45583.2|45608.2|45588.2|45603.2|45583.2|2
1646201600000|2022-03-02 06:13:20|45605.7|45585.7|45608.2|45588.2|45608.2|45588.2|45605.7|45585.7|2
1646201610000|2022-03-02 06:13:30|45605.7|45585.7|45608.2|45588.2|45608.2|45588.2|45605.7|45585.7|6
1646201620000|2022-03-02 06:13:40|45605.8|45585.8|45605.7|45585.7|45608.2|45588.2|45605.7|45585.7|0
1646201630000|2022-03-02 06:13:50|45608|45588|45610.5|45590.5|45610.5|45590.5|45608|45588|0
1646201640000|2022-03-02 06:14:00|45608.2|45588.2|45610.7|45590.7|45610.7|45590.7|45608|45588|8
1646201650000|2022-03-02 06:14:10|45613|45593|45610.7|45590.7|45613.2|45593.2|45610.7|45590.7|1
1646201660000|2022-03-02 06:14:20|45608.2|45588.2|45608.2|45588.2|45608.2|45588.2|45605.7|45585.7|1
1646201680000|2022-03-02 06:14:40|45605.7|45585.7|45603.2|45583.2|45605.7|45585.7|45603.2|45583.2|1
1646201690000|2022-03-02 06:14:50|45600.8|45580.8|45605.7|45585.7|45605.8|45585.8|45600.8|45580.8|7
1646201700000|2022-03-02 06:15:00|45605.5|45585.5|45600.7|45580.7|45605.7|45585.7|45598.2|45578.2|3
1646201710000|2022-03-02 06:15:10|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|45603.2|45583.2|0
1646201720000|2022-03-02 06:15:20|45600.8|45580.8|45603.2|45583.2|45605.7|45585.7|45600.7|45580.7|3
1646201730000|2022-03-02 06:15:30|45605.5|45585.5|45603.2|45583.2|45605.7|45585.7|45603.2|45583.2|1
1646201740000|2022-03-02 06:15:40|45600.7|45580.7|45603.2|45583.2|45603.2|45583.2|45598.2|45578.2|0
1646201750000|2022-03-02 06:15:50|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|45600.7|45580.7|0
1646201760000|2022-03-02 06:16:00|45598.3|45578.3|45600.7|45580.7|45600.7|45580.7|45598.2|45578.2|0
1646201770000|2022-03-02 06:16:10|45603.2|45583.2|45603.2|45583.2|45605.7|45585.7|45603.2|45583.2|3
1646201780000|2022-03-02 06:16:20|45605.5|45585.5|45605.7|45585.7|45605.7|45585.7|45605.5|45585.5|1
1646201790000|2022-03-02 06:16:30|45608.2|45588.2|45608.3|45588.3|45608.3|45588.3|45605.7|45585.7|0
1646201800000|2022-03-02 06:16:40|45610.7|45590.7|45610.7|45590.7|45613.2|45593.2|45610.7|45590.7|1
1646201810000|2022-03-02 06:16:50|45613|45593|45613.2|45593.2|45615.7|45595.7|45610.7|45590.7|4
1646201820000|2022-03-02 06:17:00|45613.3|45593.3|45613.2|45593.2|45613.3|45593.3|45610.7|45590.7|1
1646201830000|2022-03-02 06:17:10|45610.8|45590.8|45610.7|45590.7|45610.8|45590.8|45610.7|45590.7|0
1646201850000|2022-03-02 06:17:30|45613.2|45593.2|45615.7|45595.7|45615.7|45595.7|45613.2|45593.2|5
1646201860000|2022-03-02 06:17:40|45618|45598|45618.2|45598.2|45618.2|45598.2|45618|45598|1
1646201870000|2022-03-02 06:17:50|45620.7|45600.7|45633|45613|45633|45613|45620.7|45600.7|7
1646201880000|2022-03-02 06:18:00|45633.2|45613.2|45630.7|45610.7|45633.2|45613.2|45630.7|45610.7|6
1646201890000|2022-03-02 06:18:10|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|3
1646201900000|2022-03-02 06:18:20|45630.7|45610.7|45633.2|45613.2|45633.2|45613.2|45630.7|45610.7|8
1646201910000|2022-03-02 06:18:30|45633.3|45613.3|45640.7|45620.7|45640.7|45620.7|45633.2|45613.2|6
1646201920000|2022-03-02 06:18:40|45643|45623|45648|45628|45648|45628|45643|45623|3
1646201930000|2022-03-02 06:18:50|45650.4|45630.4|45658.2|45638.2|45658.2|45638.2|45650.4|45630.4|5
1646201940000|2022-03-02 06:19:00|45655.8|45635.8|45655.7|45635.7|45655.8|45635.8|45655.7|45635.7|3
1646201950000|2022-03-02 06:19:10|45653.3|45633.3|45658.2|45638.2|45658.2|45638.2|45653.2|45633.2|1
1646201960000|2022-03-02 06:19:20|45663.2|45643.2|45668.2|45648.2|45668.2|45648.2|45663.2|45643.2|7
1646201970000|2022-03-02 06:19:30|45665.8|45645.8|45663.2|45643.2|45668.2|45648.2|45663.2|45643.2|3
1646201980000|2022-03-02 06:19:40|45660.7|45640.7|45663|45643|45663|45643|45660.5|45640.5|4
1646202000000|2022-03-02 06:20:00|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|2
1646202010000|2022-03-02 06:20:10|45660.8|45640.8|45663.2|45643.2|45663.2|45643.2|45660.8|45640.8|1
1646202020000|2022-03-02 06:20:20|45665.7|45645.7|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|2
1646202030000|2022-03-02 06:20:30|45665.7|45645.7|45658|45638|45665.7|45645.7|45658|45638|4
1646202040000|2022-03-02 06:20:40|45655.7|45635.7|45653.2|45633.2|45655.7|45635.7|45653.2|45633.2|1
1646202050000|2022-03-02 06:20:50|45650.7|45630.7|45648.2|45628.2|45650.7|45630.7|45648.2|45628.2|4
1646202060000|2022-03-02 06:21:00|45650.7|45630.7|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|9
1646202080000|2022-03-02 06:21:20|||||||||1
1646202090000|2022-03-02 06:21:30|45655.5|45635.5|45653.2|45633.2|45655.7|45635.7|45650.8|45630.8|0
1646202110000|2022-03-02 06:21:50|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|45650.7|45630.7|1
1646202120000|2022-03-02 06:22:00|45648.3|45628.3|45650.7|45630.7|45650.7|45630.7|45648.2|45628.2|1
1646202130000|2022-03-02 06:22:10|45648.2|45628.2|45643.2|45623.2|45648.2|45628.2|45643.2|45623.2|3
1646202150000|2022-03-02 06:22:30|45645.7|45625.7|45655.7|45635.7|45655.7|45635.7|45643.2|45623.2|16
1646202160000|2022-03-02 06:22:40|45653.2|45633.2|45653.2|45633.2|45653.2|45633.2|45650.7|45630.7|17
1646202170000|2022-03-02 06:22:50|45650.8|45630.8|45645.7|45625.7|45653.2|45633.2|45645.7|45625.7|1
1646202180000|2022-03-02 06:23:00|45650.5|45630.5|45658.2|45638.2|45658.2|45638.2|45648.2|45628.2|17
1646202190000|2022-03-02 06:23:10|45662.9|45642.9|45658.2|45638.2|45663.2|45643.2|45658.2|45638.2|4
1646202200000|2022-03-02 06:23:20|45660.5|45640.5|45653.2|45633.2|45663.2|45643.2|45650.7|45630.7|12
1646202220000|2022-03-02 06:23:40|45650.7|45630.7|45648.2|45628.2|45653.2|45633.2|45648.2|45628.2|4
1646202230000|2022-03-02 06:23:50|45643.2|45623.2|45638.2|45618.2|45643.2|45623.2|45638.2|45618.2|7
1646202240000|2022-03-02 06:24:00|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|0
1646202250000|2022-03-02 06:24:10|45630.7|45610.7|45623.3|45603.3|45630.7|45610.7|45623.2|45603.2|13
1646202260000|2022-03-02 06:24:20|45623.2|45603.2|45625.7|45605.7|45625.7|45605.7|45623.2|45603.2|3
1646202270000|2022-03-02 06:24:30|45628.2|45608.2|45625.7|45605.7|45628.2|45608.2|45625.7|45605.7|2
1646202280000|2022-03-02 06:24:40|45623.2|45603.2|45623.2|45603.2|45625.7|45605.7|45620.7|45600.7|10
1646202290000|2022-03-02 06:24:50|45620.8|45600.8|45620.7|45600.7|45620.8|45600.8|45620.7|45600.7|1
1646202300000|2022-03-02 06:25:00|45618.3|45598.3|45618.2|45598.2|45618.3|45598.3|45618.2|45598.2|1
1646202310000|2022-03-02 06:25:10|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|45620.5|45600.5|1
1646202320000|2022-03-02 06:25:20|45625.7|45605.7|45628|45608|45628|45608|45625.7|45605.7|7
1646202330000|2022-03-02 06:25:30|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45625.7|45605.7|0
1646202340000|2022-03-02 06:25:40|45628.3|45608.3|45625.7|45605.7|45630.7|45610.7|45625.7|45605.7|0
1646202350000|2022-03-02 06:25:50|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|45628.2|45608.2|1
1646202360000|2022-03-02 06:26:00|45625.7|45605.7|45623.2|45603.2|45625.7|45605.7|45623.2|45603.2|0
1646202370000|2022-03-02 06:26:10|45620.8|45600.8|45623.2|45603.2|45623.2|45603.2|45620.8|45600.8|0
1646202380000|2022-03-02 06:26:20|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|45625.7|45605.7|6
1646202390000|2022-03-02 06:26:30|45623.2|45603.2|45625.7|45605.7|45625.7|45605.7|45623.2|45603.2|2
1646202400000|2022-03-02 06:26:40|45623.2|45603.2|45623.2|45603.2|45625.7|45605.7|45623.2|45603.2|0
1646202410000|2022-03-02 06:26:50|||||||||2
1646202420000|2022-03-02 06:27:00|45625.5|45605.5|45625.6|45605.6|45625.7|45605.7|45623.2|45603.2|1
1646202440000|2022-03-02 06:27:20|45628|45608|45643.1|45623.1|45643.1|45623.1|45628|45608|8
1646202450000|2022-03-02 06:27:30|45640.8|45620.8|45643|45623|45643|45623|45640.6|45620.6|2
1646202460000|2022-03-02 06:27:40|45640.6|45620.6|45645.6|45625.6|45645.6|45625.6|45640.6|45620.6|1
1646202470000|2022-03-02 06:27:50|45643.3|45623.3|45645.6|45625.6|45645.6|45625.6|45643.3|45623.3|2
1646202490000|2022-03-02 06:28:10|45643.1|45623.1|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|0
1646202500000|2022-03-02 06:28:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45645.6|45625.6|3
1646202510000|2022-03-02 06:28:30|45650.6|45630.6|45648.1|45628.1|45650.6|45630.6|45645.6|45625.6|1
1646202520000|2022-03-02 06:28:40|45648.3|45628.3|45648.3|45628.3|45648.3|45628.3|45645.6|45625.6|4
1646202530000|2022-03-02 06:28:50|45648.1|45628.1|45645.6|45625.6|45648.1|45628.1|45645.6|45625.6|1
1646202540000|2022-03-02 06:29:00|45643.1|45623.1|45648.1|45628.1|45648.1|45628.1|45643.1|45623.1|1
1646202550000|2022-03-02 06:29:10|45645.8|45625.8|45648.1|45628.1|45648.1|45628.1|45645.8|45625.8|1
1646202560000|2022-03-02 06:29:20|45645.6|45625.6|45650.6|45630.6|45650.6|45630.6|45645.6|45625.6|3
1646202570000|2022-03-02 06:29:30|45648.1|45628.1|45648.1|45628.1|45650.6|45630.6|45645.6|45625.6|3
1646202580000|2022-03-02 06:29:40|45648.3|45628.3|45653.1|45633.1|45653.1|45633.1|45648.3|45628.3|7
1646202600000|2022-03-02 06:30:00|45655.6|45635.6|45655.6|45635.6|45655.6|45635.6|45653.1|45633.1|2
1646202610000|2022-03-02 06:30:10|45658|45638|45660.6|45640.6|45660.6|45640.6|45658|45638|6
1646202630000|2022-03-02 06:30:30|45658.3|45638.3|45658.1|45638.1|45658.3|45638.3|45658.1|45638.1|2
1646202640000|2022-03-02 06:30:40|45660.5|45640.5|45650.6|45630.6|45660.6|45640.6|45650.6|45630.6|6
1646202650000|2022-03-02 06:30:50|45648.1|45628.1|45653|45633|45653|45633|45648.1|45628.1|2
1646202670000|2022-03-02 06:31:10|45655.6|45635.6|45653.1|45633.1|45658.1|45638.1|45653.1|45633.1|3
1646202680000|2022-03-02 06:31:20|45655.6|45635.6|45653.1|45633.1|45655.6|45635.6|45653.1|45633.1|0
1646202690000|2022-03-02 06:31:30|45653.3|45633.3|45653.1|45633.1|45655.6|45635.6|45653.1|45633.1|1
1646202700000|2022-03-02 06:31:40|45650.8|45630.8|45648.1|45628.1|45650.8|45630.8|45648.1|45628.1|2
1646202710000|2022-03-02 06:31:50|45650.5|45630.5|45648.1|45628.1|45650.6|45630.6|45645.6|45625.6|1
1646202720000|2022-03-02 06:32:00|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|2
1646202730000|2022-03-02 06:32:10|45645.6|45625.6|45643.3|45623.3|45645.6|45625.6|45643.3|45623.3|2
1646202750000|2022-03-02 06:32:30|45645.6|45625.6|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|1
1646202760000|2022-03-02 06:32:40|45645.5|45625.5|45643.1|45623.1|45645.5|45625.5|45643.1|45623.1|3
1646202770000|2022-03-02 06:32:50|45640.6|45620.6|45643.1|45623.1|45643.3|45623.3|45640.6|45620.6|0
1646202780000|2022-03-02 06:33:00|45645.5|45625.5|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|0
1646202790000|2022-03-02 06:33:10|45645.6|45625.6|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|1
1646202800000|2022-03-02 06:33:20|45640.6|45620.6|45643.1|45623.1|45643.1|45623.1|45640.6|45620.6|2
1646202810000|2022-03-02 06:33:30|45643.3|45623.3|45645.8|45625.8|45645.9|45625.9|45643.3|45623.3|2
1646202820000|2022-03-02 06:33:40|45645.9|45625.9|45645.8|45625.8|45645.9|45625.9|45645.6|45625.6|0
1646202830000|2022-03-02 06:33:50|45643.3|45623.3|45648|45628|45648.1|45628.1|45643.3|45623.3|1
1646202840000|2022-03-02 06:34:00|45648.1|45628.1|45648.1|45628.1|45648.3|45628.3|45645.6|45625.6|0
1646202850000|2022-03-02 06:34:10|45648.3|45628.3|45645.6|45625.6|45648.3|45628.3|45645.6|45625.6|0
1646202860000|2022-03-02 06:34:20|45645.8|45625.8|45653.1|45633.1|45655.6|45635.6|45645.8|45625.8|7
1646202870000|2022-03-02 06:34:30|45658|45638|45653.1|45633.1|45658.1|45638.1|45653.1|45633.1|0
1646202880000|2022-03-02 06:34:40|45655.5|45635.5|45645.6|45625.6|45655.6|45635.6|45645.6|45625.6|2
1646202890000|2022-03-02 06:34:50|||||||||2
1646202900000|2022-03-02 06:35:00|45643.1|45623.1|45648.3|45628.3|45653.1|45633.1|45643.1|45623.1|3
1646202910000|2022-03-02 06:35:10|45650.6|45630.6|45648.3|45628.3|45650.6|45630.6|45645.6|45625.6|1
1646202920000|2022-03-02 06:35:20|45648.1|45628.1|45650.6|45630.6|45650.6|45630.6|45648.1|45628.1|0
1646202930000|2022-03-02 06:35:30|45653.1|45633.1|45653|45633|45653.1|45633.1|45648.1|45628.1|0
1646202940000|2022-03-02 06:35:40|45650.6|45630.6|45660.6|45640.6|45663|45643|45650.6|45630.6|6
1646202950000|2022-03-02 06:35:50|45658.3|45638.3|45658.1|45638.1|45658.3|45638.3|45658.1|45638.1|0
1646202960000|2022-03-02 06:36:00|45653.3|45633.3|45650.6|45630.6|45653.3|45633.3|45650.6|45630.6|4
1646202970000|2022-03-02 06:36:10|45648.3|45628.3|45645.6|45625.6|45648.3|45628.3|45643.3|45623.3|5
1646202980000|2022-03-02 06:36:20|45643.1|45623.1|45645.5|45625.5|45645.5|45625.5|45640.6|45620.6|3
1646202990000|2022-03-02 06:36:30|45647.9|45627.9|45648.1|45628.1|45648.1|45628.1|45647.9|45627.9|1
1646203000000|2022-03-02 06:36:40|45645.8|45625.8|45645.6|45625.6|45645.8|45625.8|45645.6|45625.6|0
1646203010000|2022-03-02 06:36:50|45643.3|45623.3|45648.1|45628.1|45650.6|45630.6|45643.3|45623.3|4
1646203020000|2022-03-02 06:37:00|45650.6|45630.6|45653.1|45633.1|45653.1|45633.1|45648.1|45628.1|3
1646203030000|2022-03-02 06:37:10|||||||||1
1646203040000|2022-03-02 06:37:20|||||||||1
1646203050000|2022-03-02 06:37:30|45655.6|45635.6|45653.1|45633.1|45655.6|45635.6|45653.1|45633.1|3
1646203060000|2022-03-02 06:37:40|45650.6|45630.6|45655.6|45635.6|45655.6|45635.6|45650.6|45630.6|1
1646203070000|2022-03-02 06:37:50|45658.1|45638.1|45660.6|45640.6|45660.6|45640.6|45658.1|45638.1|1
1646203080000|2022-03-02 06:38:00|45660.8|45640.8|45660.8|45640.8|45663.1|45643.1|45660.8|45640.8|1
1646203090000|2022-03-02 06:38:10|45665.6|45645.6|45668.1|45648.1|45668.1|45648.1|45665.6|45645.6|1
1646203100000|2022-03-02 06:38:20|45665.8|45645.8|45670.8|45650.8|45670.8|45650.8|45665.6|45645.6|4
1646203110000|2022-03-02 06:38:30|45673.1|45653.1|45675.5|45655.5|45678|45658|45670.6|45650.6|12
1646203120000|2022-03-02 06:38:40|45678|45658|45675.6|45655.6|45678|45658|45673.1|45653.1|4
1646203130000|2022-03-02 06:38:50|45673.3|45653.3|45673.1|45653.1|45673.3|45653.3|45673.1|45653.1|0
1646203140000|2022-03-02 06:39:00|45673|45653|45673|45653|45673|45653|45673|45653|2
1646203150000|2022-03-02 06:39:10|45670.6|45650.6|45668.1|45648.1|45673|45653|45668.1|45648.1|4
1646203160000|2022-03-02 06:39:20|45670.5|45650.5|45673|45653|45673|45653|45670.5|45650.5|9
1646203170000|2022-03-02 06:39:30|||||||||2
1646203180000|2022-03-02 06:39:40|45677.9|45657.9|45680.5|45660.5|45680.5|45660.5|45677.9|45657.9|10
1646203190000|2022-03-02 06:39:50|45683|45663|45683.1|45663.1|45685.5|45665.5|45683|45663|3
1646203200000|2022-03-02 06:40:00|45680.8|45660.8|45680.5|45660.5|45683.1|45663.1|45680.5|45660.5|7
1646203210000|2022-03-02 06:40:10|45683|45663|45683.1|45663.1|45683.1|45663.1|45678.1|45658.1|2
1646203220000|2022-03-02 06:40:20|45680.6|45660.6|45683.1|45663.1|45683.1|45663.1|45680.6|45660.6|3
1646203230000|2022-03-02 06:40:30|45680.6|45660.6|45680.6|45660.6|45680.6|45660.6|45678.1|45658.1|2
1646203240000|2022-03-02 06:40:40|45678.1|45658.1|45678.1|45658.1|45680.6|45660.6|45678.1|45658.1|1
1646203250000|2022-03-02 06:40:50|45675.6|45655.6|45663.1|45643.1|45675.6|45655.6|45663.1|45643.1|7
1646203260000|2022-03-02 06:41:00|45658.1|45638.1|45650.6|45630.6|45658.1|45638.1|45648|45628|4
1646203270000|2022-03-02 06:41:10|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45643.1|45623.1|2
1646203280000|2022-03-02 06:41:20|45648.3|45628.3|45648.3|45628.3|45650.6|45630.6|45648.3|45628.3|0
1646203290000|2022-03-02 06:41:30|45650.6|45630.6|45658.1|45638.1|45658.1|45638.1|45650.6|45630.6|2
1646203300000|2022-03-02 06:41:40|45660.6|45640.6|45675.5|45655.5|45675.5|45655.5|45660.6|45640.6|9
1646203310000|2022-03-02 06:41:50|45675.6|45655.6|45683.1|45663.1|45685.6|45665.6|45673.1|45653.1|3
1646203320000|2022-03-02 06:42:00|45680.8|45660.8|45685.6|45665.6|45685.6|45665.6|45680.8|45660.8|2
1646203330000|2022-03-02 06:42:10|45683.3|45663.3|45685.6|45665.6|45685.6|45665.6|45683.3|45663.3|0
1646203350000|2022-03-02 06:42:30|45683.1|45663.1|45685.6|45665.6|45685.6|45665.6|45683.1|45663.1|0
1646203360000|2022-03-02 06:42:40|45683.1|45663.1|45683.1|45663.1|45685.6|45665.6|45683.1|45663.1|0
1646203370000|2022-03-02 06:42:50|45680.6|45660.6|45685.6|45665.6|45685.6|45665.6|45680.6|45660.6|0
1646203380000|2022-03-02 06:43:00|45688.1|45668.1|45688|45668|45688.1|45668.1|45685.6|45665.6|5
1646203390000|2022-03-02 06:43:10|45688.1|45668.1|45690.6|45670.6|45690.6|45670.6|45688.1|45668.1|4
1646203400000|2022-03-02 06:43:20|45688.3|45668.3|45688.1|45668.1|45690.6|45670.6|45688.1|45668.1|1
1646203410000|2022-03-02 06:43:30|45688.3|45668.3|45688.1|45668.1|45690.6|45670.6|45688.1|45668.1|0
1646203420000|2022-03-02 06:43:40|45690.5|45670.5|45688.1|45668.1|45690.6|45670.6|45685.6|45665.6|0
1646203430000|2022-03-02 06:43:50|45685.6|45665.6|45688.1|45668.1|45688.1|45668.1|45685.6|45665.6|1
1646203440000|2022-03-02 06:44:00|45690.5|45670.5|45690.6|45670.6|45690.6|45670.6|45690.5|45670.5|1
1646203450000|2022-03-02 06:44:10|45693.1|45673.1|45693.1|45673.1|45693.1|45673.1|45693.1|45673.1|5
1646203460000|2022-03-02 06:44:20|45695.6|45675.6|45698.1|45678.1|45698.1|45678.1|45693.1|45673.1|1
1646203470000|2022-03-02 06:44:30|45700.6|45680.6|45708.1|45688.1|45708.1|45688.1|45700.6|45680.6|7
1646203480000|2022-03-02 06:44:40|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|0
1646203490000|2022-03-02 06:44:50|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|45703.3|45683.3|3
1646203500000|2022-03-02 06:45:00|45700.9|45680.9|45700.6|45680.6|45700.9|45680.9|45700.6|45680.6|4
1646203510000|2022-03-02 06:45:10|||||||||3
1646203540000|2022-03-02 06:45:40|45698.1|45678.1|45703.1|45683.1|45703.1|45683.1|45695.6|45675.6|6
1646203560000|2022-03-02 06:46:00|45705.6|45685.6|45703.1|45683.1|45705.6|45685.6|45703.1|45683.1|2
1646203570000|2022-03-02 06:46:10|45700.8|45680.8|45708.1|45688.1|45708.1|45688.1|45700.6|45680.6|0
1646203580000|2022-03-02 06:46:20|45703.1|45683.1|45703.1|45683.1|45708.1|45688.1|45703.1|45683.1|0
1646203590000|2022-03-02 06:46:30|45708.1|45688.1|45708.1|45688.1|45708.1|45688.1|45708.1|45688.1|1
1646203600000|2022-03-02 06:46:40|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.5|45685.5|1
1646203610000|2022-03-02 06:46:50|45705.5|45685.5|45698.1|45678.1|45705.5|45685.5|45698.1|45678.1|5
1646203620000|2022-03-02 06:47:00|45700.8|45680.8|45703.3|45683.3|45703.3|45683.3|45700.8|45680.8|4
1646203630000|2022-03-02 06:47:10|45703.4|45683.4|45708.1|45688.1|45708.3|45688.3|45703.4|45683.4|2
1646203640000|2022-03-02 06:47:20|45708.3|45688.3|45708.1|45688.1|45710.6|45690.6|45708.1|45688.1|0
1646203650000|2022-03-02 06:47:30|45705.6|45685.6|45708.1|45688.1|45708.1|45688.1|45705.6|45685.6|6
1646203660000|2022-03-02 06:47:40|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|0
1646203680000|2022-03-02 06:48:00|45703.1|45683.1|45698.1|45678.1|45703.1|45683.1|45698.1|45678.1|1
1646203690000|2022-03-02 06:48:10|45705.6|45685.6|45705.6|45685.6|45705.8|45685.8|45705.6|45685.6|1
1646203700000|2022-03-02 06:48:20|45703.3|45683.3|45703.1|45683.1|45703.3|45683.3|45703.1|45683.1|2
1646203720000|2022-03-02 06:48:40|45700.6|45680.6|45698.1|45678.1|45700.6|45680.6|45698.1|45678.1|0
1646203740000|2022-03-02 06:49:00|||||||||2
1646203750000|2022-03-02 06:49:10|45703|45683|45703.1|45683.1|45703.1|45683.1|45703|45683|3
1646203760000|2022-03-02 06:49:20|45705.5|45685.5|45700.6|45680.6|45705.6|45685.6|45700.6|45680.6|0
1646203770000|2022-03-02 06:49:30|45703|45683|45703.3|45683.3|45703.4|45683.4|45703|45683|0
1646203780000|2022-03-02 06:49:40|45705.6|45685.6|45705.8|45685.8|45705.8|45685.8|45705.6|45685.6|10
1646203790000|2022-03-02 06:49:50|45705.6|45685.6|45703.1|45683.1|45705.6|45685.6|45703.1|45683.1|1
1646203800000|2022-03-02 06:50:00|45705.5|45685.5|45700.6|45680.6|45708.3|45688.3|45700.6|45680.6|1
1646203810000|2022-03-02 06:50:10|45698.3|45678.3|45698.1|45678.1|45698.3|45678.3|45698.1|45678.1|2
1646203830000|2022-03-02 06:50:30|45700.6|45680.6|45703.1|45683.1|45705.6|45685.6|45698.1|45678.1|5
1646203840000|2022-03-02 06:50:40|45705.5|45685.5|45703.1|45683.1|45705.5|45685.5|45703.1|45683.1|2
1646203850000|2022-03-02 06:50:50|45700.6|45680.6|45690.6|45670.6|45700.6|45680.6|45690.6|45670.6|7
1646203860000|2022-03-02 06:51:00|45693|45673|45693.1|45673.1|45695.5|45675.5|45693|45673|1
1646203870000|2022-03-02 06:51:10|45693|45673|45695.6|45675.6|45695.6|45675.6|45693|45673|3
1646203880000|2022-03-02 06:51:20|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|1
1646203890000|2022-03-02 06:51:30|45700.8|45680.8|45698.1|45678.1|45700.8|45680.8|45698.1|45678.1|2
1646203900000|2022-03-02 06:51:40|45703.1|45683.1|45703.1|45683.1|45703.1|45683.1|45698.1|45678.1|5
1646203910000|2022-03-02 06:51:50|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|45700.6|45680.6|9
1646203920000|2022-03-02 06:52:00|45698.3|45678.3|45698.1|45678.1|45698.3|45678.3|45695.6|45675.6|3
1646203940000|2022-03-02 06:52:20|45698.3|45678.3|45705.6|45685.6|45705.6|45685.6|45698.3|45678.3|9
1646203950000|2022-03-02 06:52:30|45703.1|45683.1|45698.1|45678.1|45703.1|45683.1|45698.1|45678.1|5
1646203960000|2022-03-02 06:52:40|45700.5|45680.5|45695.6|45675.6|45700.5|45680.5|45693.3|45673.3|2
1646203970000|2022-03-02 06:52:50|45693.1|45673.1|45695.6|45675.6|45695.6|45675.6|45693.1|45673.1|0
1646203980000|2022-03-02 06:53:00|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|5
1646203990000|2022-03-02 06:53:10|45698|45678|45698|45678|45698|45678|45698|45678|1
1646204000000|2022-03-02 06:53:20|45698.1|45678.1|45698.1|45678.1|45698.1|45678.1|45693.1|45673.1|1
1646204020000|2022-03-02 06:53:40|45700.5|45680.5|45698.1|45678.1|45700.6|45680.6|45695.6|45675.6|3
1646204030000|2022-03-02 06:53:50|45700.5|45680.5|45693.1|45673.1|45700.5|45680.5|45693.1|45673.1|3
1646204040000|2022-03-02 06:54:00|45690.8|45670.8|45688.1|45668.1|45690.8|45670.8|45688.1|45668.1|4
1646204050000|2022-03-02 06:54:10|45685.6|45665.6|45685.6|45665.6|45685.6|45665.6|45683.1|45663.1|1
1646204060000|2022-03-02 06:54:20|||||||||1
1646204070000|2022-03-02 06:54:30|45683.1|45663.1|45678.3|45658.3|45683.1|45663.1|45678.3|45658.3|4
1646204080000|2022-03-02 06:54:40|45675.9|45655.9|45678.1|45658.1|45678.1|45658.1|45675.6|45655.6|1
1646204090000|2022-03-02 06:54:50|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|0
1646204100000|2022-03-02 06:55:00|45670.6|45650.6|45675.6|45655.6|45675.6|45655.6|45668.3|45648.3|4
1646204120000|2022-03-02 06:55:20|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|45673.1|45653.1|0
1646204130000|2022-03-02 06:55:30|45668.4|45648.4|45663.1|45643.1|45668.4|45648.4|45663.1|45643.1|0
1646204150000|2022-03-02 06:55:50|||||||||1
1646204160000|2022-03-02 06:56:00|45668.1|45648.1|45668|45648|45668.1|45648.1|45663.1|45643.1|6
1646204170000|2022-03-02 06:56:10|45668.1|45648.1|45668.1|45648.1|45670.6|45650.6|45668.1|45648.1|0
1646204180000|2022-03-02 06:56:20|45670.6|45650.6|45668.1|45648.1|45670.6|45650.6|45668.1|45648.1|3
1646204190000|2022-03-02 06:56:30|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|45665.6|45645.6|0
1646204200000|2022-03-02 06:56:40|||||||||1
1646204210000|2022-03-02 06:56:50|45663.1|45643.1|45665.6|45645.6|45665.6|45645.6|45663.1|45643.1|0
1646204220000|2022-03-02 06:57:00|45668|45648|45665.6|45645.6|45670.6|45650.6|45665.6|45645.6|1
1646204230000|2022-03-02 06:57:10|45663.3|45643.3|45663.3|45643.3|45663.3|45643.3|45663.3|45643.3|4
1646204240000|2022-03-02 06:57:20|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|45663.1|45643.1|0
1646204280000|2022-03-02 06:58:00|45663|45643|45663|45643|45665.4|45645.4|45663|45643|0
1646204290000|2022-03-02 06:58:10|45665.5|45645.5|45663|45643|45665.5|45645.5|45660.6|45640.6|0
1646204300000|2022-03-02 06:58:20|45663.1|45643.1|45663.1|45643.1|45665.6|45645.6|45663.1|45643.1|1
1646204310000|2022-03-02 06:58:30|45660.8|45640.8|45663.1|45643.1|45663.1|45643.1|45660.6|45640.6|3
1646204320000|2022-03-02 06:58:40|45665.5|45645.5|45665.6|45645.6|45665.6|45645.6|45665.5|45645.5|4
1646204340000|2022-03-02 06:59:00|45668|45648|45668.1|45648.1|45668.1|45648.1|45668|45648|3
1646204350000|2022-03-02 06:59:10|45670.5|45650.5|45675.6|45655.6|45675.6|45655.6|45670.5|45650.5|10
1646204360000|2022-03-02 06:59:20|45673.3|45653.3|45678.1|45658.1|45678.1|45658.1|45673.3|45653.3|1
1646204370000|2022-03-02 06:59:30|45680.5|45660.5|45680.8|45660.8|45680.8|45660.8|45678.3|45658.3|2
1646204380000|2022-03-02 06:59:40|45680.6|45660.6|45678.1|45658.1|45680.6|45660.6|45678.1|45658.1|0
1646204390000|2022-03-02 06:59:50|45680.6|45660.6|45678.1|45658.1|45680.6|45660.6|45675.8|45655.8|1
1646204400000|2022-03-02 07:00:00|45678.3|45658.3|45685.5|45665.5|45708.1|45688.1|45678.3|45658.3|19
1646204410000|2022-03-02 07:00:10|45683.1|45663.1|45680.8|45660.8|45683.1|45663.1|45680.6|45660.6|1
1646204420000|2022-03-02 07:00:20|45680.6|45660.6|45688.1|45668.1|45690.6|45670.6|45680.6|45660.6|1
1646204430000|2022-03-02 07:00:30|45690.6|45670.6|45683.3|45663.3|45695.5|45675.5|45683.3|45663.3|11
1646204440000|2022-03-02 07:00:40|45685.6|45665.6|45683.1|45663.1|45688.1|45668.1|45683.1|45663.1|3
1646204450000|2022-03-02 07:00:50|45680.6|45660.6|45668.1|45648.1|45680.6|45660.6|45668.1|45648.1|8
1646204460000|2022-03-02 07:01:00|45665.8|45645.8|45660.5|45640.5|45668.1|45648.1|45660.5|45640.5|4
1646204470000|2022-03-02 07:01:10|45658.1|45638.1|45660.6|45640.6|45660.6|45640.6|45655.6|45635.6|4
1646204480000|2022-03-02 07:01:20|45658.3|45638.3|45658.1|45638.1|45658.3|45638.3|45658.1|45638.1|1
1646204490000|2022-03-02 07:01:30|45655.8|45635.8|45653.1|45633.1|45655.8|45635.8|45650.9|45630.9|5
1646204500000|2022-03-02 07:01:40|45655.6|45635.6|45658.1|45638.1|45658.1|45638.1|45655.6|45635.6|2
1646204510000|2022-03-02 07:01:50|45655.8|45635.8|45658.1|45638.1|45658.1|45638.1|45655.8|45635.8|0
1646204530000|2022-03-02 07:02:10|45655.6|45635.6|45658.1|45638.1|45658.1|45638.1|45655.6|45635.6|4
1646204540000|2022-03-02 07:02:20|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45650.6|45630.6|3
1646204550000|2022-03-02 07:02:30|45655.5|45635.5|45657.8|45637.8|45657.8|45637.8|45655.5|45635.5|3
1646204560000|2022-03-02 07:02:40|45658|45638|45655.8|45635.8|45658.3|45638.3|45655.8|45635.8|2
1646204570000|2022-03-02 07:02:50|45658.1|45638.1|45655.8|45635.8|45658.1|45638.1|45655.8|45635.8|0
1646204580000|2022-03-02 07:03:00|45658.1|45638.1|45655.8|45635.8|45658.3|45638.3|45655.8|45635.8|2
1646204590000|2022-03-02 07:03:10|45646.1|45626.1|45648|45628|45650.5|45630.5|45645.9|45625.9|11
1646204600000|2022-03-02 07:03:20|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|45648.1|45628.1|0
1646204610000|2022-03-02 07:03:30|45645.8|45625.8|45645.6|45625.6|45648.1|45628.1|45643.3|45623.3|1
1646204620000|2022-03-02 07:03:40|45643.3|45623.3|45645.8|45625.8|45645.8|45625.8|45643.3|45623.3|2
1646204630000|2022-03-02 07:03:50|45643.4|45623.4|45643.3|45623.3|45643.4|45623.4|45643.3|45623.3|2
1646204640000|2022-03-02 07:04:00|45648.3|45628.3|45648.3|45628.3|45653.1|45633.1|45648.1|45628.1|5
1646204650000|2022-03-02 07:04:10|45648.1|45628.1|45650.8|45630.8|45653.1|45633.1|45648.1|45628.1|2
1646204660000|2022-03-02 07:04:20|45653.1|45633.1|45645.8|45625.8|45653.1|45633.1|45645.8|45625.8|2
1646204670000|2022-03-02 07:04:30|45645.6|45625.6|45640.6|45620.6|45648.1|45628.1|45640.6|45620.6|6
1646204680000|2022-03-02 07:04:40|45643.1|45623.1|45643.1|45623.1|45643.1|45623.1|45640.6|45620.6|0
1646204690000|2022-03-02 07:04:50|45643.3|45623.3|45655.5|45635.5|45655.5|45635.5|45643.3|45623.3|12
1646204710000|2022-03-02 07:05:10|45653.1|45633.1|45653.1|45633.1|45653.1|45633.1|45653|45633|1
1646204720000|2022-03-02 07:05:20|45655.5|45635.5|45650.6|45630.6|45655.6|45635.6|45650.6|45630.6|1
1646204730000|2022-03-02 07:05:30|45648.1|45628.1|45648.3|45628.3|45650.6|45630.6|45648.1|45628.1|10
1646204740000|2022-03-02 07:05:40|45648.1|45628.1|45650.6|45630.6|45653.1|45633.1|45648.1|45628.1|3
1646204750000|2022-03-02 07:05:50|45653|45633|45650.6|45630.6|45653.1|45633.1|45643.3|45623.3|9
1646204760000|2022-03-02 07:06:00|45650.8|45630.8|45655.6|45635.6|45655.6|45635.6|45650.6|45630.6|1
1646204770000|2022-03-02 07:06:10|45653.3|45633.3|45658.1|45638.1|45658.1|45638.1|45653.1|45633.1|1
1646204780000|2022-03-02 07:06:20|45655.5|45635.5|45658|45638|45658|45638|45655.5|45635.5|7
1646204790000|2022-03-02 07:06:30|45655.6|45635.6|45648.1|45628.1|45655.6|45635.6|45648.1|45628.1|2
1646204800000|2022-03-02 07:06:40|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|45650.6|45630.6|1
1646204810000|2022-03-02 07:06:50|45645.6|45625.6|45643.1|45623.1|45645.6|45625.6|45643.1|45623.1|5
1646204820000|2022-03-02 07:07:00|45643.3|45623.3|45643.1|45623.1|45645.5|45625.5|45643.1|45623.1|5
1646204830000|2022-03-02 07:07:10|45640.8|45620.8|45635.6|45615.6|45640.8|45620.8|45635.6|45615.6|10
1646204840000|2022-03-02 07:07:20|||||||||1
1646204850000|2022-03-02 07:07:30|45640.6|45620.6|45648.1|45628.1|45648.1|45628.1|45640.6|45620.6|7
1646204860000|2022-03-02 07:07:40|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|45645.6|45625.6|2
1646204880000|2022-03-02 07:08:00|45643|45623|45638.3|45618.3|45643|45623|45638.3|45618.3|4
1646204890000|2022-03-02 07:08:10|45638.1|45618.1|45625.6|45605.6|45638.1|45618.1|45623.1|45603.1|14
1646204900000|2022-03-02 07:08:20|45628|45608|45633|45613|45633|45613|45628|45608|0
1646204910000|2022-03-02 07:08:30|45630.5|45610.5|45633|45613|45633|45613|45628.1|45608.1|0
1646204920000|2022-03-02 07:08:40|45630.6|45610.6|45635.6|45615.6|45635.6|45615.6|45628.1|45608.1|2
1646204930000|2022-03-02 07:08:50|45638|45618|45638.1|45618.1|45638.1|45618.1|45635.6|45615.6|0
1646204940000|2022-03-02 07:09:00|45635.6|45615.6|45640.5|45620.5|45640.6|45620.6|45635.6|45615.6|3
1646204950000|2022-03-02 07:09:10|45640.6|45620.6|45638.1|45618.1|45643|45623|45638.1|45618.1|4
1646204960000|2022-03-02 07:09:20|45635.8|45615.8|45643.1|45623.1|45643.1|45623.1|45635.6|45615.6|3
1646204970000|2022-03-02 07:09:30|45640.6|45620.6|45638.1|45618.1|45640.6|45620.6|45638|45618|0
1646204980000|2022-03-02 07:09:40|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|45635.6|45615.6|2
1646204990000|2022-03-02 07:09:50|45638.1|45618.1|45640.6|45620.6|45640.6|45620.6|45638.1|45618.1|0
1646205000000|2022-03-02 07:10:00|45643.1|45623.1|45645.6|45625.6|45645.6|45625.6|45643.1|45623.1|1
1646205010000|2022-03-02 07:10:10|45650.3|45630.3|45650.6|45630.6|45653.1|45633.1|45650.3|45630.3|4
1646205020000|2022-03-02 07:10:20|45648.1|45628.1|45653.1|45633.1|45655.5|45635.5|45648.1|45628.1|2
1646205030000|2022-03-02 07:10:30|45653.3|45633.3|45688.3|45668.3|45690.6|45670.6|45653.1|45633.1|20
1646205040000|2022-03-02 07:10:40|45690.5|45670.5|45688.1|45668.1|45690.6|45670.6|45688.1|45668.1|5
1646205050000|2022-03-02 07:10:50|45690.6|45670.6|45693.1|45673.1|45693.1|45673.1|45690.6|45670.6|1
1646205060000|2022-03-02 07:11:00|45695.6|45675.6|45695.5|45675.5|45695.6|45675.6|45693.1|45673.1|0
1646205070000|2022-03-02 07:11:10|45693.1|45673.1|45693.1|45673.1|45693.1|45673.1|45693|45673|2
1646205080000|2022-03-02 07:11:20|45690.6|45670.6|45700.6|45680.6|45700.6|45680.6|45690.6|45670.6|5
1646205090000|2022-03-02 07:11:30|45703|45683|45708.1|45688.1|45710.6|45690.6|45703|45683|2
1646205100000|2022-03-02 07:11:40|||||||||2
1646205110000|2022-03-02 07:11:50|45705.8|45685.8|45705.6|45685.6|45705.8|45685.8|45705.6|45685.6|1
1646205120000|2022-03-02 07:12:00|45705.5|45685.5|45705.6|45685.6|45708.1|45688.1|45705.5|45685.5|1
1646205130000|2022-03-02 07:12:10|45708|45688|45710.5|45690.5|45710.5|45690.5|45708|45688|0
1646205140000|2022-03-02 07:12:20|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|45705.6|45685.6|1
1646205150000|2022-03-02 07:12:30|45708.1|45688.1|45705.6|45685.6|45708.1|45688.1|45705.6|45685.6|5
1646205170000|2022-03-02 07:12:50|45708|45688|45723.1|45703.1|45723.3|45703.3|45708|45688|15
1646205180000|2022-03-02 07:13:00|45725.5|45705.5|45723.1|45703.1|45725.5|45705.5|45723.1|45703.1|1
1646205190000|2022-03-02 07:13:10|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|45720.6|45700.6|2
1646205200000|2022-03-02 07:13:20|45720.8|45700.8|45713.1|45693.1|45723|45703|45713.1|45693.1|0
1646205210000|2022-03-02 07:13:30|45708.3|45688.3|45703.4|45683.4|45708.3|45688.3|45703.4|45683.4|1
1646205220000|2022-03-02 07:13:40|45703.3|45683.3|45705.8|45685.8|45705.8|45685.8|45703.3|45683.3|1
1646205230000|2022-03-02 07:13:50|45710.6|45690.6|45713.1|45693.1|45713.1|45693.1|45710.6|45690.6|2
1646205240000|2022-03-02 07:14:00|45715.5|45695.5|45718.1|45698.1|45718.1|45698.1|45713.1|45693.1|7
1646205250000|2022-03-02 07:14:10|45720.5|45700.5|45720.6|45700.6|45720.6|45700.6|45718.1|45698.1|2
1646205260000|2022-03-02 07:14:20|45725.6|45705.6|45728.1|45708.1|45728.1|45708.1|45725.6|45705.6|16
1646205270000|2022-03-02 07:14:30|45725.8|45705.8|45723.1|45703.1|45725.8|45705.8|45723.1|45703.1|4
1646205280000|2022-03-02 07:14:40|45723|45703|45723|45703|45723|45703|45718.1|45698.1|3
1646205290000|2022-03-02 07:14:50|45723.1|45703.1|45723.3|45703.3|45723.3|45703.3|45723.1|45703.1|4
1646205300000|2022-03-02 07:15:00|45723.1|45703.1|45725.6|45705.6|45725.6|45705.6|45723.1|45703.1|0
1646205310000|2022-03-02 07:15:10|45723.1|45703.1|45723.1|45703.1|45723.1|45703.1|45723.1|45703.1|4
1646205330000|2022-03-02 07:15:30|||||||||1
1646205340000|2022-03-02 07:15:40|45722.8|45702.8|45723.1|45703.1|45723.1|45703.1|45720.6|45700.6|1
1646205350000|2022-03-02 07:15:50|45720.6|45700.6|45723.1|45703.1|45723.1|45703.1|45720.6|45700.6|2
1646205360000|2022-03-02 07:16:00|45730.5|45710.5|45735.3|45715.3|45737.7|45717.7|45730.5|45710.5|13
1646205370000|2022-03-02 07:16:10|45737.7|45717.7|45737.8|45717.8|45737.8|45717.8|45735.3|45715.3|2
1646205380000|2022-03-02 07:16:20|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|0
1646205390000|2022-03-02 07:16:30|45740.3|45720.3|45743.3|45723.3|45745.6|45725.6|45738.1|45718.1|11
1646205400000|2022-03-02 07:16:40|45743.1|45723.1|45748.1|45728.1|45748.1|45728.1|45743.1|45723.1|10
1646205410000|2022-03-02 07:16:50|45750.5|45730.5|45763|45743|45763|45743|45750.5|45730.5|15
1646205420000|2022-03-02 07:17:00|45770.6|45750.6|45770.6|45750.6|45773.1|45753.1|45770.6|45750.6|3
1646205430000|2022-03-02 07:17:10|45775.6|45755.6|45778.1|45758.1|45778.1|45758.1|45775.6|45755.6|7
1646205440000|2022-03-02 07:17:20|45780.5|45760.5|45783.1|45763.1|45783.1|45763.1|45778.1|45758.1|5
1646205450000|2022-03-02 07:17:30|45778.4|45758.4|45773.1|45753.1|45778.4|45758.4|45773|45753|8
1646205460000|2022-03-02 07:17:40|45770.6|45750.6|45773.1|45753.1|45773.1|45753.1|45770.6|45750.6|0
1646205470000|2022-03-02 07:17:50|45775.5|45755.5|45773.1|45753.1|45775.5|45755.5|45773.1|45753.1|0
1646205480000|2022-03-02 07:18:00|45775.6|45755.6|45773.1|45753.1|45775.6|45755.6|45770.8|45750.8|2
1646205490000|2022-03-02 07:18:10|45775.5|45755.5|45778.1|45758.1|45785.5|45765.5|45773.1|45753.1|15
1646205500000|2022-03-02 07:18:20|45780.6|45760.6|45778.1|45758.1|45780.6|45760.6|45775.8|45755.8|6
1646205510000|2022-03-02 07:18:30|45778|45758|45778.1|45758.1|45780.6|45760.6|45775.5|45755.5|1
1646205520000|2022-03-02 07:18:40|45780.5|45760.5|45785.5|45765.5|45785.5|45765.5|45778.1|45758.1|2
1646205530000|2022-03-02 07:18:50|45785.6|45765.6|45790.6|45770.6|45795.6|45775.6|45785.6|45765.6|20
1646205540000|2022-03-02 07:19:00|45788.3|45768.3|45788.1|45768.1|45790.6|45770.6|45788.1|45768.1|10
1646205550000|2022-03-02 07:19:10|45788|45768|45788|45768|45788.1|45768.1|45788|45768|4
1646205560000|2022-03-02 07:19:20|45788.1|45768.1|45788.1|45768.1|45788.1|45768.1|45785.6|45765.6|1
1646205570000|2022-03-02 07:19:30|45788|45768|45788.1|45768.1|45788.1|45768.1|45783.1|45763.1|0
1646205580000|2022-03-02 07:19:40|45788|45768|45778.1|45758.1|45788|45768|45775.6|45755.6|2
1646205590000|2022-03-02 07:19:50|45780.6|45760.6|45780.6|45760.6|45780.6|45760.6|45778.1|45758.1|0
1646205600000|2022-03-02 07:20:00|45778.1|45758.1|45813.1|45793.1|45815.6|45795.6|45778.1|45758.1|19
1646205610000|2022-03-02 07:20:10|45810.6|45790.6|45818.1|45798.1|45818.1|45798.1|45810.6|45790.6|4
1646205620000|2022-03-02 07:20:20|45820.5|45800.5|45818.1|45798.1|45820.6|45800.6|45818.1|45798.1|3
1646205630000|2022-03-02 07:20:30|45820.6|45800.6|45823.1|45803.1|45825.8|45805.8|45818.1|45798.1|11
1646205640000|2022-03-02 07:20:40|45825.6|45805.6|45828.1|45808.1|45828.1|45808.1|45825.6|45805.6|4
1646205650000|2022-03-02 07:20:50|45828.3|45808.3|45823.3|45803.3|45830.6|45810.6|45823.1|45803.1|3
1646205660000|2022-03-02 07:21:00|45823.1|45803.1|45820.5|45800.5|45823.1|45803.1|45818.1|45798.1|9
1646205670000|2022-03-02 07:21:10|45818.3|45798.3|45823.1|45803.1|45823.1|45803.1|45818.3|45798.3|3
1646205680000|2022-03-02 07:21:20|45823|45803|45823.1|45803.1|45823.1|45803.1|45820.5|45800.5|9
1646205690000|2022-03-02 07:21:30|45825.6|45805.6|45820.8|45800.8|45825.6|45805.6|45820.8|45800.8|6
1646205700000|2022-03-02 07:21:40|45820.6|45800.6|45823.3|45803.3|45825.6|45805.6|45818.1|45798.1|5
1646205710000|2022-03-02 07:21:50|45825.6|45805.6|45833.1|45813.1|45833.3|45813.3|45825.6|45805.6|6
1646205720000|2022-03-02 07:22:00|45835.6|45815.6|45833.1|45813.1|45838.1|45818.1|45833.1|45813.1|1
1646205730000|2022-03-02 07:22:10|45830.8|45810.8|45825.6|45805.6|45833.1|45813.1|45825.6|45805.6|1
1646205740000|2022-03-02 07:22:20|45828.1|45808.1|45833.1|45813.1|45833.1|45813.1|45825.6|45805.6|2
1646205750000|2022-03-02 07:22:30|45830.6|45810.6|45830.5|45810.5|45830.6|45810.6|45830.5|45810.5|1
1646205760000|2022-03-02 07:22:40|||||||||2
1646205770000|2022-03-02 07:22:50|45830.6|45810.6|45833.1|45813.1|45833.1|45813.1|45830.6|45810.6|1
1646205780000|2022-03-02 07:23:00|45835.6|45815.6|45828.1|45808.1|45835.6|45815.6|45828.1|45808.1|1
1646205790000|2022-03-02 07:23:10|45823.3|45803.3|45820.6|45800.6|45823.3|45803.3|45818.3|45798.3|6
1646205800000|2022-03-02 07:23:20|45823|45803|45823.1|45803.1|45823.1|45803.1|45818.1|45798.1|4
1646205810000|2022-03-02 07:23:30|45820.6|45800.6|45823.1|45803.1|45823.1|45803.1|45818.1|45798.1|4
1646205820000|2022-03-02 07:23:40|45820.6|45800.6|45820.6|45800.6|45823.1|45803.1|45818.1|45798.1|2
1646205830000|2022-03-02 07:23:50|45823.1|45803.1|45823.1|45803.1|45823.1|45803.1|45820.6|45800.6|5
1646205840000|2022-03-02 07:24:00|45825.5|45805.5|45825.6|45805.6|45825.6|45805.6|45823.1|45803.1|1
1646205850000|2022-03-02 07:24:10|45823.1|45803.1|45823.1|45803.1|45825.6|45805.6|45823.1|45803.1|0
1646205860000|2022-03-02 07:24:20|45825.5|45805.5|45825.6|45805.6|45828.1|45808.1|45823.1|45803.1|4
1646205870000|2022-03-02 07:24:30|45828.1|45808.1|45825.6|45805.6|45828.1|45808.1|45825.6|45805.6|0
1646205880000|2022-03-02 07:24:40|45828.1|45808.1|45828.1|45808.1|45828.1|45808.1|45828.1|45808.1|1
1646205890000|2022-03-02 07:24:50|45823.3|45803.3|45825.6|45805.6|45828.1|45808.1|45823.1|45803.1|1
1646205900000|2022-03-02 07:25:00|45828|45808|45828.1|45808.1|45828.1|45808.1|45828|45808|1
1646205910000|2022-03-02 07:25:10|45828.3|45808.3|45840.5|45820.5|45840.5|45820.5|45828.3|45808.3|4
1646205920000|2022-03-02 07:25:20|45838.1|45818.1|45835.6|45815.6|45840.6|45820.6|45835.6|45815.6|3
1646205930000|2022-03-02 07:25:30|45835.5|45815.5|45830.6|45810.6|45835.6|45815.6|45830.6|45810.6|3
1646205950000|2022-03-02 07:25:50|45825.8|45805.8|45825.6|45805.6|45825.8|45805.8|45825.6|45805.6|1
1646205980000|2022-03-02 07:26:20|45823.3|45803.3|45823.1|45803.1|45823.3|45803.3|45820.8|45800.8|4
1646205990000|2022-03-02 07:26:30|45823.3|45803.3|45823.1|45803.1|45828|45808|45820.8|45800.8|2
1646206000000|2022-03-02 07:26:40|45823.3|45803.3|45825.6|45805.6|45825.6|45805.6|45820.6|45800.6|1
1646206010000|2022-03-02 07:26:50|45828.1|45808.1|45833.1|45813.1|45835.6|45815.6|45828.1|45808.1|11
1646206020000|2022-03-02 07:27:00|45830.6|45810.6|45833.3|45813.3|45835.6|45815.6|45830.6|45810.6|0
1646206030000|2022-03-02 07:27:10|45833.1|45813.1|45833.1|45813.1|45833.1|45813.1|45830.6|45810.6|0
1646206040000|2022-03-02 07:27:20|45830.6|45810.6|45833.3|45813.3|45835.6|45815.6|45830.6|45810.6|7
1646206050000|2022-03-02 07:27:30|45833.1|45813.1|45833.1|45813.1|45840.6|45820.6|45833.1|45813.1|11
1646206060000|2022-03-02 07:27:40|45830.8|45810.8|45830.5|45810.5|45833.1|45813.1|45830.5|45810.5|2
1646206070000|2022-03-02 07:27:50|45832.8|45812.8|45833.1|45813.1|45833.1|45813.1|45832.8|45812.8|0
1646206080000|2022-03-02 07:28:00|45833.3|45813.3|45833.1|45813.1|45835.8|45815.8|45833.1|45813.1|0
1646206090000|2022-03-02 07:28:10|||||||||2
1646206100000|2022-03-02 07:28:20|45835.6|45815.6|45840.6|45820.6|45840.6|45820.6|45833.1|45813.1|2
1646206110000|2022-03-02 07:28:30|45843.1|45823.1|45840.6|45820.6|45843.1|45823.1|45840.6|45820.6|13
1646206120000|2022-03-02 07:28:40|45838.1|45818.1|45838.1|45818.1|45838.1|45818.1|45833.1|45813.1|4
1646206130000|2022-03-02 07:28:50|45843.1|45823.1|45843.1|45823.1|45847.8|45827.8|45843.1|45823.1|6
1646206140000|2022-03-02 07:29:00|45845.6|45825.6|45843.1|45823.1|45845.6|45825.6|45843.1|45823.1|2
1646206150000|2022-03-02 07:29:10|45840.6|45820.6|45843.1|45823.1|45843.1|45823.1|45840.6|45820.6|2
1646206160000|2022-03-02 07:29:20|45843|45823|45860.5|45840.5|45860.5|45840.5|45843|45823|13
1646206170000|2022-03-02 07:29:30|45863|45843|45865.6|45845.6|45865.6|45845.6|45858.1|45838.1|10
1646206180000|2022-03-02 07:29:40|45863.1|45843.1|45860.6|45840.6|45865.6|45845.6|45860.6|45840.6|1
1646206190000|2022-03-02 07:29:50|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|1
1646206200000|2022-03-02 07:30:00|45855.6|45835.6|45853.1|45833.1|45858|45838|45853.1|45833.1|8
1646206210000|2022-03-02 07:30:10|45855.5|45835.5|45858|45838|45858|45838|45853.1|45833.1|2
1646206220000|2022-03-02 07:30:20|45855.6|45835.6|45855.5|45835.5|45858|45838|45853.1|45833.1|3
1646206230000|2022-03-02 07:30:30|45857.8|45837.8|45853.1|45833.1|45858|45838|45853.1|45833.1|3
1646206240000|2022-03-02 07:30:40|45855.5|45835.5|45858|45838|45860.3|45840.3|45853.1|45833.1|3
1646206250000|2022-03-02 07:30:50|45860.3|45840.3|45858|45838|45860.5|45840.5|45855.6|45835.6|5
1646206260000|2022-03-02 07:31:00|45855.6|45835.6|45858|45838|45860.5|45840.5|45855.6|45835.6|1
1646206270000|2022-03-02 07:31:10|45860.3|45840.3|45858|45838|45860.3|45840.3|45858|45838|5
1646206280000|2022-03-02 07:31:20|45855.6|45835.6|45858|45838|45860.5|45840.5|45855.6|45835.6|1
1646206290000|2022-03-02 07:31:30|45860.5|45840.5|45878.1|45858.1|45878.1|45858.1|45860.5|45840.5|19
1646206300000|2022-03-02 07:31:40|45880.5|45860.5|45888|45868|45888|45868|45878.1|45858.1|20
1646206310000|2022-03-02 07:31:50|45883.3|45863.3|45888|45868|45888|45868|45883.1|45863.1|5
1646206320000|2022-03-02 07:32:00|45890.5|45870.5|45895.3|45875.3|45897.7|45877.7|45888|45868|8
1646206330000|2022-03-02 07:32:10|45892.8|45872.8|45888.1|45868.1|45893.1|45873.1|45888.1|45868.1|8
1646206340000|2022-03-02 07:32:20|45885.8|45865.8|45888.1|45868.1|45888.1|45868.1|45883.1|45863.1|3
1646206350000|2022-03-02 07:32:30|45885.6|45865.6|45888.1|45868.1|45888.1|45868.1|45883.1|45863.1|2
1646206360000|2022-03-02 07:32:40|45885.8|45865.8|45883.1|45863.1|45888.1|45868.1|45883.1|45863.1|2
1646206370000|2022-03-02 07:32:50|45883.3|45863.3|45887.8|45867.8|45887.8|45867.8|45883.1|45863.1|3
1646206380000|2022-03-02 07:33:00|45888|45868|45865.5|45845.5|45888.1|45868.1|45863.1|45843.1|8
1646206390000|2022-03-02 07:33:10|45863.1|45843.1|45855.6|45835.6|45863.1|45843.1|45855.6|45835.6|5
1646206400000|2022-03-02 07:33:20|45855.8|45835.8|45855.6|45835.6|45858.1|45838.1|45855.6|45835.6|3
1646206410000|2022-03-02 07:33:30|45853.1|45833.1|45858.1|45838.1|45858.1|45838.1|45853.1|45833.1|1
1646206420000|2022-03-02 07:33:40|45860.6|45840.6|45865.8|45845.8|45868.4|45848.4|45858.1|45838.1|6
1646206430000|2022-03-02 07:33:50|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45865.6|45845.6|1
1646206440000|2022-03-02 07:34:00|45870.6|45850.6|45880.3|45860.3|45880.3|45860.3|45868.4|45848.4|2
1646206450000|2022-03-02 07:34:10|45880.6|45860.6|45883.1|45863.1|45883.1|45863.1|45880.6|45860.6|0
1646206460000|2022-03-02 07:34:20|45885.5|45865.5|45888.1|45868.1|45888.1|45868.1|45883.1|45863.1|0
1646206470000|2022-03-02 07:34:30|45885.6|45865.6|45885.5|45865.5|45888.1|45868.1|45885.5|45865.5|5
1646206480000|2022-03-02 07:34:40|45888.1|45868.1|45885.6|45865.6|45888.1|45868.1|45885.6|45865.6|0
1646206490000|2022-03-02 07:34:50|45883.1|45863.1|45885.6|45865.6|45888.1|45868.1|45883.1|45863.1|4
1646206500000|2022-03-02 07:35:00|45883.1|45863.1|45888|45868|45888.1|45868.1|45883.1|45863.1|0
1646206510000|2022-03-02 07:35:10|45888.1|45868.1|45885.6|45865.6|45888.1|45868.1|45885.6|45865.6|1
1646206520000|2022-03-02 07:35:20|||||||||2
1646206530000|2022-03-02 07:35:30|45875.9|45855.9|45873.3|45853.3|45875.9|45855.9|45873.3|45853.3|2
1646206540000|2022-03-02 07:35:40|45870.8|45850.8|45875.6|45855.6|45875.6|45855.6|45870.8|45850.8|2
1646206550000|2022-03-02 07:35:50|45873.1|45853.1|45897.8|45877.8|45897.8|45877.8|45873.1|45853.1|6
1646206560000|2022-03-02 07:36:00|45895.5|45875.5|45888.1|45868.1|45895.5|45875.5|45888.1|45868.1|6
1646206570000|2022-03-02 07:36:10|45885.6|45865.6|45888.1|45868.1|45888.1|45868.1|45883.1|45863.1|0
1646206580000|2022-03-02 07:36:20|45885.8|45865.8|45883|45863|45888.1|45868.1|45883|45863|1
1646206590000|2022-03-02 07:36:30|45880.6|45860.6|45878.1|45858.1|45883.1|45863.1|45878.1|45858.1|3
1646206600000|2022-03-02 07:36:40|45878|45858|45878|45858|45880.6|45860.6|45878|45858|2
1646206610000|2022-03-02 07:36:50|45875.6|45855.6|45878.1|45858.1|45878.1|45858.1|45875.6|45855.6|0
1646206620000|2022-03-02 07:37:00|45880.6|45860.6|45878.1|45858.1|45883|45863|45878.1|45858.1|2
1646206630000|2022-03-02 07:37:10|45875.8|45855.8|45875.8|45855.8|45875.8|45855.8|45875.6|45855.6|3
1646206640000|2022-03-02 07:37:20|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45868.3|45848.3|1
1646206650000|2022-03-02 07:37:30|45868.3|45848.3|45868.1|45848.1|45870.8|45850.8|45865.6|45845.6|2
1646206660000|2022-03-02 07:37:40|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|3
1646206670000|2022-03-02 07:37:50|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|0
1646206680000|2022-03-02 07:38:00|45870.6|45850.6|45868.1|45848.1|45870.6|45850.6|45868.1|45848.1|1
1646206690000|2022-03-02 07:38:10|45870.6|45850.6|45868.1|45848.1|45873.1|45853.1|45868.1|45848.1|2
1646206700000|2022-03-02 07:38:20|45870.5|45850.5|45868.1|45848.1|45870.5|45850.5|45868.1|45848.1|1
1646206710000|2022-03-02 07:38:30|45870.6|45850.6|45870.6|45850.6|45873.1|45853.1|45870.6|45850.6|2
1646206720000|2022-03-02 07:38:40|45873.1|45853.1|45865.6|45845.6|45873.1|45853.1|45865.6|45845.6|1
1646206730000|2022-03-02 07:38:50|45868.1|45848.1|45868.1|45848.1|45868.3|45848.3|45868.1|45848.1|0
1646206740000|2022-03-02 07:39:00|45870.6|45850.6|45868.1|45848.1|45873|45853|45868.1|45848.1|2
1646206750000|2022-03-02 07:39:10|45870.5|45850.5|45873.1|45853.1|45873.1|45853.1|45868.1|45848.1|0
1646206760000|2022-03-02 07:39:20|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|45870.6|45850.6|2
1646206770000|2022-03-02 07:39:30|45868.1|45848.1|45865.6|45845.6|45868.1|45848.1|45865.6|45845.6|7
1646206780000|2022-03-02 07:39:40|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|0
1646206790000|2022-03-02 07:39:50|45870.6|45850.6|45868.1|45848.1|45873.1|45853.1|45868.1|45848.1|5
1646206800000|2022-03-02 07:40:00|45870.6|45850.6|45868.3|45848.3|45875.8|45855.8|45868.1|45848.1|7
1646206810000|2022-03-02 07:40:10|45868.4|45848.4|45873.1|45853.1|45873.1|45853.1|45868.3|45848.3|2
1646206820000|2022-03-02 07:40:20|45868.3|45848.3|45873.1|45853.1|45873.1|45853.1|45868.3|45848.3|1
1646206830000|2022-03-02 07:40:30|45870.8|45850.8|45868.3|45848.3|45873.1|45853.1|45868.3|45848.3|0
1646206840000|2022-03-02 07:40:40|45873.1|45853.1|45870.6|45850.6|45875.8|45855.8|45868.3|45848.3|2
1646206850000|2022-03-02 07:40:50|45873|45853|45870.6|45850.6|45873.1|45853.1|45870.6|45850.6|2
1646206860000|2022-03-02 07:41:00|45873.1|45853.1|45868.3|45848.3|45873.1|45853.1|45868.3|45848.3|10
1646206870000|2022-03-02 07:41:10|45870.8|45850.8|45873.1|45853.1|45873.1|45853.1|45868.3|45848.3|3
1646206880000|2022-03-02 07:41:20|45873.3|45853.3|45873.1|45853.1|45873.4|45853.4|45873.1|45853.1|8
1646206890000|2022-03-02 07:41:30|45870.8|45850.8|45878.1|45858.1|45878.1|45858.1|45870.8|45850.8|0
1646206900000|2022-03-02 07:41:40|45878|45858|45878.1|45858.1|45878.1|45858.1|45878|45858|0
1646206910000|2022-03-02 07:41:50|45878|45858|45878.1|45858.1|45880.5|45860.5|45878|45858|2
1646206920000|2022-03-02 07:42:00|45880.5|45860.5|45898|45878|45898|45878|45880.5|45860.5|8
1646206930000|2022-03-02 07:42:10|45895.6|45875.6|45898|45878|45898|45878|45895.6|45875.6|5
1646206940000|2022-03-02 07:42:20|45900.3|45880.3|45900.6|45880.6|45903.1|45883.1|45898.1|45878.1|3
1646206950000|2022-03-02 07:42:30|45898.1|45878.1|45900.6|45880.6|45900.6|45880.6|45898.1|45878.1|2
1646206960000|2022-03-02 07:42:40|45900.5|45880.5|45898.1|45878.1|45900.5|45880.5|45893.3|45873.3|0
1646206970000|2022-03-02 07:42:50|45895.6|45875.6|45890.6|45870.6|45895.6|45875.6|45890.5|45870.5|3
1646206980000|2022-03-02 07:43:00|45890.5|45870.5|45893|45873|45893|45873|45890.5|45870.5|1
1646206990000|2022-03-02 07:43:10|45893.1|45873.1|45893|45873|45895.6|45875.6|45893|45873|0
1646207000000|2022-03-02 07:43:20|45893.1|45873.1|45893.1|45873.1|45895.6|45875.6|45893|45873|0
1646207010000|2022-03-02 07:43:30|45893|45873|45885.8|45865.8|45895.6|45875.6|45885.8|45865.8|1
1646207020000|2022-03-02 07:43:40|45880.9|45860.9|45880.8|45860.8|45880.9|45860.9|45880.8|45860.8|2
1646207030000|2022-03-02 07:43:50|45878.4|45858.4|45878.4|45858.4|45880.8|45860.8|45878.4|45858.4|1
1646207040000|2022-03-02 07:44:00|45880.8|45860.8|45878.4|45858.4|45880.8|45860.8|45878.4|45858.4|0
1646207050000|2022-03-02 07:44:10|45880.8|45860.8|45883.3|45863.3|45883.3|45863.3|45880.8|45860.8|0
1646207060000|2022-03-02 07:44:20|45883.1|45863.1|45883.1|45863.1|45885.6|45865.6|45883.1|45863.1|2
1646207070000|2022-03-02 07:44:30|||||||||1
1646207080000|2022-03-02 07:44:40|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|45885.6|45865.6|1
1646207090000|2022-03-02 07:44:50|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|1
1646207100000|2022-03-02 07:45:00|45888.1|45868.1|45893.1|45873.1|45893.1|45873.1|45888.1|45868.1|2
1646207110000|2022-03-02 07:45:10|45890.6|45870.6|45878.4|45858.4|45890.6|45870.6|45878.4|45858.4|7
1646207120000|2022-03-02 07:45:20|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|45878.4|45858.4|1
1646207130000|2022-03-02 07:45:30|45878.4|45858.4|45883.3|45863.3|45883.3|45863.3|45878.4|45858.4|7
1646207140000|2022-03-02 07:45:40|45885.6|45865.6|45883.3|45863.3|45885.8|45865.8|45883.3|45863.3|0
1646207150000|2022-03-02 07:45:50|45885.8|45865.8|45885.8|45865.8|45885.8|45865.8|45883.3|45863.3|0
1646207160000|2022-03-02 07:46:00|45883.3|45863.3|45883.1|45863.1|45883.3|45863.3|45883.1|45863.1|3
1646207170000|2022-03-02 07:46:10|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|45880.8|45860.8|0
1646207180000|2022-03-02 07:46:20|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|45878.1|45858.1|4
1646207190000|2022-03-02 07:46:30|45885.6|45865.6|45895.6|45875.6|45895.6|45875.6|45883.1|45863.1|5
1646207200000|2022-03-02 07:46:40|45893.1|45873.1|45898.1|45878.1|45898.1|45878.1|45893.1|45873.1|0
1646207210000|2022-03-02 07:46:50|45895.6|45875.6|45912.8|45892.8|45912.8|45892.8|45893.3|45873.3|22
1646207220000|2022-03-02 07:47:00|45912.7|45892.7|45905.5|45885.5|45912.7|45892.7|45905.5|45885.5|9
1646207230000|2022-03-02 07:47:10|45908|45888|45908|45888|45908|45888|45908|45888|4
1646207240000|2022-03-02 07:47:20|45903.3|45883.3|45905.5|45885.5|45905.6|45885.6|45903.1|45883.1|1
1646207250000|2022-03-02 07:47:30|45907.8|45887.8|45895.8|45875.8|45908.1|45888.1|45895.8|45875.8|9
1646207260000|2022-03-02 07:47:40|45893.4|45873.4|45890.8|45870.8|45893.4|45873.4|45890.8|45870.8|2
1646207270000|2022-03-02 07:47:50|45888.3|45868.3|45890.6|45870.6|45893.1|45873.1|45888.3|45868.3|1
1646207280000|2022-03-02 07:48:00|45888.3|45868.3|45888.1|45868.1|45890.6|45870.6|45885.8|45865.8|2
1646207290000|2022-03-02 07:48:10|45885.8|45865.8|45885.6|45865.6|45888.1|45868.1|45885.6|45865.6|0
1646207300000|2022-03-02 07:48:20|||||||||1
1646207310000|2022-03-02 07:48:30|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|1
1646207320000|2022-03-02 07:48:40|||||||||3
1646207330000|2022-03-02 07:48:50|45880.6|45860.6|45883.1|45863.1|45883.1|45863.1|45880.6|45860.6|2
1646207340000|2022-03-02 07:49:00|45880.6|45860.6|45893.1|45873.1|45898.1|45878.1|45878.1|45858.1|7
1646207350000|2022-03-02 07:49:10|45895.6|45875.6|45903.1|45883.1|45905.6|45885.6|45893|45873|16
1646207360000|2022-03-02 07:49:20|45900.6|45880.6|45908.1|45888.1|45908.1|45888.1|45900.6|45880.6|14
1646207370000|2022-03-02 07:49:30|45908|45888|45908.3|45888.3|45908.3|45888.3|45908|45888|0
1646207380000|2022-03-02 07:49:40|45908.1|45888.1|45908.1|45888.1|45908.3|45888.3|45903.3|45883.3|2
1646207390000|2022-03-02 07:49:50|45905.8|45885.8|45903.1|45883.1|45908.1|45888.1|45903.1|45883.1|4
1646207400000|2022-03-02 07:50:00|45900.6|45880.6|45903.3|45883.3|45905.6|45885.6|45900.6|45880.6|3
1646207410000|2022-03-02 07:50:10|45905.6|45885.6|45910.5|45890.5|45910.5|45890.5|45905.6|45885.6|6
1646207420000|2022-03-02 07:50:20|45908.1|45888.1|45913|45893|45913|45893|45908.1|45888.1|1
1646207430000|2022-03-02 07:50:30|45910.6|45890.6|45913|45893|45913|45893|45910.6|45890.6|1
1646207440000|2022-03-02 07:50:40|45910.6|45890.6|45910.6|45890.6|45913|45893|45910.6|45890.6|0
1646207450000|2022-03-02 07:50:50|45908.3|45888.3|45893.1|45873.1|45908.3|45888.3|45893.1|45873.1|8
1646207460000|2022-03-02 07:51:00|45888.1|45868.1|45885.6|45865.6|45888.1|45868.1|45883.1|45863.1|6
1646207470000|2022-03-02 07:51:10|45888.1|45868.1|45888.1|45868.1|45890.6|45870.6|45885.6|45865.6|2
1646207480000|2022-03-02 07:51:20|45885.6|45865.6|45885.8|45865.8|45888.1|45868.1|45885.6|45865.6|3
1646207490000|2022-03-02 07:51:30|45885.6|45865.6|45895.6|45875.6|45895.6|45875.6|45885.6|45865.6|1
1646207500000|2022-03-02 07:51:40|45893.1|45873.1|45895.6|45875.6|45895.6|45875.6|45893.1|45873.1|0
1646207510000|2022-03-02 07:51:50|45893.3|45873.3|45910.6|45890.6|45913.1|45893.1|45893.1|45873.1|5
1646207520000|2022-03-02 07:52:00|45913.1|45893.1|45913.1|45893.1|45913.1|45893.1|45910.6|45890.6|14
1646207530000|2022-03-02 07:52:10|45915.5|45895.5|45917.7|45897.7|45917.8|45897.8|45915.5|45895.5|17
1646207540000|2022-03-02 07:52:20|45915.3|45895.3|45913|45893|45915.3|45895.3|45912.8|45892.8|2
1646207550000|2022-03-02 07:52:30|45912.8|45892.8|45910.3|45890.3|45912.8|45892.8|45905.3|45885.3|7
1646207560000|2022-03-02 07:52:40|45912.8|45892.8|45917.8|45897.8|45917.8|45897.8|45912.8|45892.8|2
1646207570000|2022-03-02 07:52:50|45918|45898|45920.5|45900.5|45922.8|45902.8|45917.8|45897.8|5
1646207580000|2022-03-02 07:53:00|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|1
1646207590000|2022-03-02 07:53:10|45920.3|45900.3|45917.8|45897.8|45920.3|45900.3|45917.8|45897.8|4
1646207600000|2022-03-02 07:53:20|45915.5|45895.5|45917.8|45897.8|45917.8|45897.8|45915.3|45895.3|0
1646207610000|2022-03-02 07:53:30|45915.3|45895.3|45913.1|45893.1|45917.8|45897.8|45913.1|45893.1|2
1646207620000|2022-03-02 07:53:40|45913|45893|45917.8|45897.8|45917.8|45897.8|45913|45893|5
1646207630000|2022-03-02 07:53:50|45920.2|45900.2|45940.3|45920.3|45940.3|45920.3|45917.8|45897.8|15
1646207640000|2022-03-02 07:54:00|45938|45918|45932.8|45912.8|45938|45918|45932.8|45912.8|6
1646207650000|2022-03-02 07:54:10|45935.3|45915.3|45932.8|45912.8|45935.3|45915.3|45932.8|45912.8|3
1646207660000|2022-03-02 07:54:20|45930.5|45910.5|45925|45905|45930.5|45910.5|45925|45905|1
1646207670000|2022-03-02 07:54:30|45925.2|45905.2|45925.3|45905.3|45925.3|45905.3|45922.8|45902.8|1
1646207680000|2022-03-02 07:54:40|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|0
1646207690000|2022-03-02 07:54:50|45925.2|45905.2|45920.3|45900.3|45925.2|45905.2|45917.8|45897.8|1
1646207700000|2022-03-02 07:55:00|45922.8|45902.8|45910.5|45890.5|45922.8|45902.8|45910.5|45890.5|4
1646207710000|2022-03-02 07:55:10|45907.8|45887.8|45900.3|45880.3|45907.8|45887.8|45900.3|45880.3|7
1646207720000|2022-03-02 07:55:20|45902.7|45882.7|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|1
1646207730000|2022-03-02 07:55:30|45902.8|45882.8|45902.8|45882.8|45905.3|45885.3|45900.3|45880.3|3
1646207740000|2022-03-02 07:55:40|45905.3|45885.3|45907.8|45887.8|45907.8|45887.8|45902.8|45882.8|2
1646207750000|2022-03-02 07:55:50|45905.5|45885.5|45903|45883|45907.8|45887.8|45903|45883|3
1646207760000|2022-03-02 07:56:00|45900.3|45880.3|45902.8|45882.8|45902.8|45882.8|45897.8|45877.8|3
1646207770000|2022-03-02 07:56:10|45900.3|45880.3|45900.5|45880.5|45902.8|45882.8|45898|45878|2
1646207780000|2022-03-02 07:56:20|45902.8|45882.8|45905.2|45885.2|45905.2|45885.2|45900.5|45880.5|1
1646207790000|2022-03-02 07:56:30|45905.3|45885.3|45902.8|45882.8|45905.3|45885.3|45900.3|45880.3|5
1646207800000|2022-03-02 07:56:40|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|0
1646207810000|2022-03-02 07:56:50|45898|45878|45892.8|45872.8|45898|45878|45888|45868|8
1646207820000|2022-03-02 07:57:00|45888|45868|45890.3|45870.3|45897.8|45877.8|45888|45868|2
1646207830000|2022-03-02 07:57:10|45888|45868|45885.3|45865.3|45888|45868|45885.3|45865.3|2
1646207840000|2022-03-02 07:57:20|45887.8|45867.8|45888|45868|45890.5|45870.5|45887.8|45867.8|6
1646207850000|2022-03-02 07:57:30|45890.3|45870.3|45895.3|45875.3|45895.3|45875.3|45890.3|45870.3|1
1646207860000|2022-03-02 07:57:40|45893.1|45873.1|45890.3|45870.3|45895.3|45875.3|45890.3|45870.3|4
1646207870000|2022-03-02 07:57:50|45892.8|45872.8|45928|45908|45932.8|45912.8|45890.3|45870.3|4
1646207880000|2022-03-02 07:58:00|45930.5|45910.5|45945.3|45925.3|45945.3|45925.3|45928|45908|7
1646207890000|2022-03-02 07:58:10|45947.8|45927.8|45975|45955|45975|45955|45947.8|45927.8|13
1646207900000|2022-03-02 07:58:20|45977.4|45957.4|45963|45943|45977.4|45957.4|45963|45943|28
1646207910000|2022-03-02 07:58:30|45955.3|45935.3|45950.3|45930.3|45955.3|45935.3|45950.3|45930.3|4
1646207920000|2022-03-02 07:58:40|45947.8|45927.8|45952.8|45932.8|45952.8|45932.8|45947.8|45927.8|1
1646207930000|2022-03-02 07:58:50|45947.8|45927.8|45955.3|45935.3|45955.3|45935.3|45947.8|45927.8|0
1646207940000|2022-03-02 07:59:00|45957.8|45937.8|45962.8|45942.8|45962.8|45942.8|45957.8|45937.8|2
1646207950000|2022-03-02 07:59:10|45960.3|45940.3|45957.8|45937.8|45960.3|45940.3|45957.7|45937.7|6
1646207960000|2022-03-02 07:59:20|45955.3|45935.3|45957.8|45937.8|45960.2|45940.2|45952.8|45932.8|4
1646207970000|2022-03-02 07:59:30|45955.3|45935.3|45960.3|45940.3|45965.3|45945.3|45952.8|45932.8|6
1646207980000|2022-03-02 07:59:40|45962.8|45942.8|45957.8|45937.8|45962.8|45942.8|45957.8|45937.8|1
1646207990000|2022-03-02 07:59:50|45960.2|45940.2|45955.3|45935.3|45960.2|45940.2|45952.8|45932.8|16
1646208000000|2022-03-02 08:00:00|45952.8|45932.8|45927.8|45907.8|45952.8|45932.8|45920.2|45900.2|18
1646208010000|2022-03-02 08:00:10|45925.5|45905.5|45923|45903|45927.8|45907.8|45915.6|45895.6|14
1646208020000|2022-03-02 08:00:20|45925.3|45905.3|45937.8|45917.8|45938|45918|45925.3|45905.3|3
1646208030000|2022-03-02 08:00:30|45940.3|45920.3|45917.8|45897.8|45940.3|45920.3|45912.8|45892.8|7
1646208040000|2022-03-02 08:00:40|45920.3|45900.3|45902.5|45882.5|45922.8|45902.8|45902.5|45882.5|9
1646208050000|2022-03-02 08:00:50|45897.7|45877.7|45903|45883|45905.3|45885.3|45897.7|45877.7|5
1646208060000|2022-03-02 08:01:00|45905.3|45885.3|45922.8|45902.8|45927.8|45907.8|45905.3|45885.3|14
1646208070000|2022-03-02 08:01:10|45920.5|45900.5|45915.3|45895.3|45922.8|45902.8|45915.3|45895.3|1
1646208080000|2022-03-02 08:01:20|45917.8|45897.8|45912.8|45892.8|45922.7|45902.7|45912.8|45892.8|7
1646208090000|2022-03-02 08:01:30|45915.2|45895.2|45908|45888|45917.8|45897.8|45908|45888|4
1646208100000|2022-03-02 08:01:40|45907.8|45887.8|45910.3|45890.3|45910.3|45890.3|45905.5|45885.5|4
1646208110000|2022-03-02 08:01:50|45908|45888|45910.5|45890.5|45912.8|45892.8|45908|45888|1
1646208120000|2022-03-02 08:02:00|45908.1|45888.1|45910.3|45890.3|45912.8|45892.8|45908|45888|4
1646208130000|2022-03-02 08:02:10|45908|45888|45908|45888|45910.5|45890.5|45908|45888|0
1646208140000|2022-03-02 08:02:20|45910.3|45890.3|45903|45883|45915.3|45895.3|45903|45883|6
1646208150000|2022-03-02 08:02:30|45900.3|45880.3|45887.8|45867.8|45902.8|45882.8|45887.8|45867.8|3
1646208160000|2022-03-02 08:02:40|45888.1|45868.1|45895.2|45875.2|45895.2|45875.2|45888|45868|0
1646208170000|2022-03-02 08:02:50|45897.7|45877.7|45892.8|45872.8|45900.3|45880.3|45892.7|45872.7|4
1646208180000|2022-03-02 08:03:00|45890.3|45870.3|45902.8|45882.8|45902.8|45882.8|45887.8|45867.8|13
1646208190000|2022-03-02 08:03:10|45903|45883|45900.5|45880.5|45905.6|45885.6|45900.5|45880.5|3
1646208200000|2022-03-02 08:03:20|45902.7|45882.7|45902.8|45882.8|45902.8|45882.8|45897.8|45877.8|2
1646208210000|2022-03-02 08:03:30|45900.5|45880.5|45897.8|45877.8|45900.5|45880.5|45895.3|45875.3|2
1646208220000|2022-03-02 08:03:40|45900.3|45880.3|45907.8|45887.8|45908|45888|45900.3|45880.3|2
1646208230000|2022-03-02 08:03:50|45910.2|45890.2|45907.8|45887.8|45912.7|45892.7|45905.3|45885.3|5
1646208240000|2022-03-02 08:04:00|45907.7|45887.7|45902.8|45882.8|45907.8|45887.8|45902.8|45882.8|4
1646208250000|2022-03-02 08:04:10|45902.7|45882.7|45892.8|45872.8|45902.8|45882.8|45892.8|45872.8|1
1646208260000|2022-03-02 08:04:20|45895.2|45875.2|45897.8|45877.8|45897.8|45877.8|45895.2|45875.2|3
1646208270000|2022-03-02 08:04:30|45902.5|45882.5|45915.3|45895.3|45917.8|45897.8|45902.5|45882.5|2
1646208280000|2022-03-02 08:04:40|45917.7|45897.7|45912.8|45892.8|45917.8|45897.8|45910.5|45890.5|5
1646208290000|2022-03-02 08:04:50|45915.2|45895.2|45905.5|45885.5|45915.3|45895.3|45905.5|45885.5|3
1646208300000|2022-03-02 08:05:00|45908|45888|45912.8|45892.8|45917.8|45897.8|45908|45888|4
1646208310000|2022-03-02 08:05:10|45910.5|45890.5|45902.8|45882.8|45910.5|45890.5|45900.3|45880.3|0
1646208320000|2022-03-02 08:05:20|45900.3|45880.3|45897.8|45877.8|45900.3|45880.3|45895.5|45875.5|1
1646208330000|2022-03-02 08:05:30|45900.3|45880.3|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|1
1646208340000|2022-03-02 08:05:40|45897.8|45877.8|45893|45873|45897.8|45877.8|45888.1|45868.1|1
1646208350000|2022-03-02 08:05:50|45895.2|45875.2|45893|45873|45895.3|45875.3|45893|45873|1
1646208360000|2022-03-02 08:06:00|45890.6|45870.6|45887.7|45867.7|45890.6|45870.6|45882.8|45862.8|5
1646208370000|2022-03-02 08:06:10|45890|45870|45895.3|45875.3|45897.7|45877.7|45887.7|45867.7|1
1646208380000|2022-03-02 08:06:20|45895.2|45875.2|45885.3|45865.3|45895.2|45875.2|45885.3|45865.3|0
1646208390000|2022-03-02 08:06:30|45880.3|45860.3|45877.8|45857.8|45880.3|45860.3|45875.3|45855.3|2
1646208400000|2022-03-02 08:06:40|45880.3|45860.3|45875.3|45855.3|45880.3|45860.3|45875.3|45855.3|4
1646208410000|2022-03-02 08:06:50|45877.8|45857.8|45877.8|45857.8|45880.3|45860.3|45875.3|45855.3|6
1646208420000|2022-03-02 08:07:00|45880.2|45860.2|45877.8|45857.8|45885.3|45865.3|45875.5|45855.5|5
1646208430000|2022-03-02 08:07:10|45873|45853|45877.8|45857.8|45877.8|45857.8|45870.3|45850.3|7
1646208440000|2022-03-02 08:07:20|45880.2|45860.2|45877.8|45857.8|45880.3|45860.3|45877.8|45857.8|3
1646208450000|2022-03-02 08:07:30|45880.2|45860.2|45872.8|45852.8|45880.3|45860.3|45867.8|45847.8|4
1646208460000|2022-03-02 08:07:40|45873|45853|45877.8|45857.8|45880.3|45860.3|45872.8|45852.8|8
1646208470000|2022-03-02 08:07:50|45875.5|45855.5|45877.8|45857.8|45877.8|45857.8|45875.3|45855.3|1
1646208480000|2022-03-02 08:08:00|45875.3|45855.3|45885.5|45865.5|45885.5|45865.5|45875.3|45855.3|4
1646208490000|2022-03-02 08:08:10|45887.8|45867.8|45890.3|45870.3|45892.8|45872.8|45885.5|45865.5|5
1646208500000|2022-03-02 08:08:20|45887.8|45867.8|45893|45873|45893|45873|45887.8|45867.8|5
1646208510000|2022-03-02 08:08:30|45895.3|45875.3|45902.8|45882.8|45903.1|45883.1|45895.3|45875.3|18
1646208520000|2022-03-02 08:08:40|45905.2|45885.2|45900.3|45880.3|45905.3|45885.3|45900.3|45880.3|0
1646208530000|2022-03-02 08:08:50|45902.7|45882.7|45905.3|45885.3|45905.3|45885.3|45902.7|45882.7|3
1646208540000|2022-03-02 08:09:00|45907.7|45887.7|45897.8|45877.8|45907.7|45887.7|45897.8|45877.8|2
1646208550000|2022-03-02 08:09:10|45895.5|45875.5|45900.3|45880.3|45900.3|45880.3|45895.3|45875.3|4
1646208560000|2022-03-02 08:09:20|45902.7|45882.7|45905.2|45885.2|45907.8|45887.8|45900.3|45880.3|5
1646208570000|2022-03-02 08:09:30|45905.3|45885.3|45900.3|45880.3|45905.3|45885.3|45900.3|45880.3|1
1646208580000|2022-03-02 08:09:40|45902.7|45882.7|45897.8|45877.8|45902.8|45882.8|45897.8|45877.8|0
1646208600000|2022-03-02 08:10:00|45900.3|45880.3|45902.8|45882.8|45902.8|45882.8|45897.8|45877.8|1
1646208610000|2022-03-02 08:10:10|45897.8|45877.8|45897.8|45877.8|45902.7|45882.7|45895.5|45875.5|2
1646208620000|2022-03-02 08:10:20|45900.3|45880.3|45905.3|45885.3|45905.3|45885.3|45897.8|45877.8|1
1646208630000|2022-03-02 08:10:30|45912.8|45892.8|45917.7|45897.7|45917.7|45897.7|45912.8|45892.8|13
1646208640000|2022-03-02 08:10:40|45915.3|45895.3|45927.8|45907.8|45930.2|45910.2|45915.2|45895.2|5
1646208650000|2022-03-02 08:10:50|45928|45908|45935.3|45915.3|45942.8|45922.8|45928|45908|7
1646208660000|2022-03-02 08:11:00|45932.8|45912.8|45932.7|45912.7|45932.8|45912.8|45927.8|45907.8|3
1646208670000|2022-03-02 08:11:10|45935.2|45915.2|45932.8|45912.8|45938|45918|45932.7|45912.7|1
1646208680000|2022-03-02 08:11:20|45935.2|45915.2|45950.3|45930.3|45952.7|45932.7|45935.2|45915.2|5
1646208690000|2022-03-02 08:11:30|45952.8|45932.8|45947.7|45927.7|45952.8|45932.8|45943|45923|6
1646208700000|2022-03-02 08:11:40|45947.8|45927.8|45950.3|45930.3|45950.3|45930.3|45947.8|45927.8|4
1646208710000|2022-03-02 08:11:50|45948|45928|45942.8|45922.8|45950.3|45930.3|45942.8|45922.8|4
1646208720000|2022-03-02 08:12:00|45945.2|45925.2|45935.5|45915.5|45947.8|45927.8|45935.5|45915.5|15
1646208730000|2022-03-02 08:12:10|45933|45913|45915.3|45895.3|45935.5|45915.5|45915.2|45895.2|4
1646208740000|2022-03-02 08:12:20|45915.5|45895.5|45920.5|45900.5|45920.5|45900.5|45913|45893|6
1646208750000|2022-03-02 08:12:30|45920.3|45900.3|45922.8|45902.8|45927.8|45907.8|45920.3|45900.3|1
1646208760000|2022-03-02 08:12:40|45925.2|45905.2|45910.3|45890.3|45925.3|45905.3|45910.3|45890.3|4
1646208770000|2022-03-02 08:12:50|45912.8|45892.8|45910.3|45890.3|45912.8|45892.8|45910.3|45890.3|3
1646208780000|2022-03-02 08:13:00|45912.7|45892.7|45910.5|45890.5|45912.8|45892.8|45910.3|45890.3|0
1646208790000|2022-03-02 08:13:10|45910.3|45890.3|45917.8|45897.8|45917.8|45897.8|45910.3|45890.3|1
1646208800000|2022-03-02 08:13:20|45920.2|45900.2|45915.5|45895.5|45920.2|45900.2|45912.8|45892.8|3
1646208810000|2022-03-02 08:13:30|45913.1|45893.1|45913|45893|45917.8|45897.8|45912.8|45892.8|1
1646208820000|2022-03-02 08:13:40|45915.3|45895.3|45922.8|45902.8|45925.3|45905.3|45915.3|45895.3|0
1646208830000|2022-03-02 08:13:50|45925.3|45905.3|45927.8|45907.8|45930.2|45910.2|45925.3|45905.3|1
1646208840000|2022-03-02 08:14:00|45925.5|45905.5|45917.8|45897.8|45927.7|45907.7|45915.3|45895.3|4
1646208850000|2022-03-02 08:14:10|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|1
1646208860000|2022-03-02 08:14:20|45920.5|45900.5|45922.8|45902.8|45925.2|45905.2|45920.5|45900.5|2
1646208870000|2022-03-02 08:14:30|45920.3|45900.3|45915.3|45895.3|45922.8|45902.8|45915.3|45895.3|1
1646208880000|2022-03-02 08:14:40|45913|45893|45917.8|45897.8|45920.3|45900.3|45910.5|45890.5|4
1646208890000|2022-03-02 08:14:50|45920.3|45900.3|45930.3|45910.3|45930.3|45910.3|45917.8|45897.8|1
1646208900000|2022-03-02 08:15:00|45927.8|45907.8|45932.8|45912.8|45932.8|45912.8|45925.3|45905.3|10
1646208910000|2022-03-02 08:15:10|45935.2|45915.2|45942.8|45922.8|45945|45925|45932.7|45912.7|1
1646208920000|2022-03-02 08:15:20|45945.3|45925.3|45952.8|45932.8|45955.3|45935.3|45945.3|45925.3|6
1646208930000|2022-03-02 08:15:30|45955.2|45935.2|45960.3|45940.3|45962.8|45942.8|45955.2|45935.2|2
1646208940000|2022-03-02 08:15:40|45957.8|45937.8|45950.3|45930.3|45962.8|45942.8|45950.3|45930.3|4
1646208950000|2022-03-02 08:15:50|45947.8|45927.8|45945.3|45925.3|45947.8|45927.8|45945.3|45925.3|3
1646208960000|2022-03-02 08:16:00|45947.7|45927.7|45950.3|45930.3|45950.3|45930.3|45947.7|45927.7|1
1646208980000|2022-03-02 08:16:20|45952.8|45932.8|45965.3|45945.3|45967.8|45947.8|45952.8|45932.8|8
1646208990000|2022-03-02 08:16:30|45967.8|45947.8|45965.3|45945.3|45967.8|45947.8|45965.3|45945.3|7
1646209010000|2022-03-02 08:16:50|45963|45943|45947.8|45927.8|45963|45943|45947.8|45927.8|5
1646209020000|2022-03-02 08:17:00|45945.3|45925.3|45952.8|45932.8|45952.8|45932.8|45945.3|45925.3|3
1646209030000|2022-03-02 08:17:10|45955.3|45935.3|45957.8|45937.8|45960.3|45940.3|45955.3|45935.3|2
1646209040000|2022-03-02 08:17:20|45955.3|45935.3|45942.8|45922.8|45957.8|45937.8|45942.8|45922.8|3
1646209050000|2022-03-02 08:17:30|45945.3|45925.3|45945.3|45925.3|45947.8|45927.8|45942.8|45922.8|7
1646209060000|2022-03-02 08:17:40|45942.8|45922.8|45945.3|45925.3|45945.3|45925.3|45942.8|45922.8|12
1646209070000|2022-03-02 08:17:50|45947.7|45927.7|45967.8|45947.8|45967.8|45947.8|45947.7|45927.7|14
1646209080000|2022-03-02 08:18:00|45965.5|45945.5|45945.5|45925.5|45965.5|45945.5|45945.5|45925.5|8
1646209090000|2022-03-02 08:18:10|45947.7|45927.7|45950.3|45930.3|45952.8|45932.8|45945.3|45925.3|8
1646209100000|2022-03-02 08:18:20|45947.8|45927.8|45947.8|45927.8|45950.2|45930.2|45943|45923|3
1646209110000|2022-03-02 08:18:30|45950.3|45930.3|45945.3|45925.3|45950.3|45930.3|45945.3|45925.3|0
1646209120000|2022-03-02 08:18:40|45947.8|45927.8|45942.8|45922.8|45947.8|45927.8|45942.8|45922.8|2
1646209130000|2022-03-02 08:18:50|45937.8|45917.8|45945.3|45925.3|45945.3|45925.3|45937.8|45917.8|8
1646209140000|2022-03-02 08:19:00|45947.7|45927.7|45945.2|45925.2|45948|45928|45937.8|45917.8|8
1646209150000|2022-03-02 08:19:10|45942.8|45922.8|45942.8|45922.8|45945.3|45925.3|45942.8|45922.8|5
1646209160000|2022-03-02 08:19:20|45945.3|45925.3|45942.8|45922.8|45945.3|45925.3|45942.8|45922.8|1
1646209170000|2022-03-02 08:19:30|45940.5|45920.5|45942.8|45922.8|45942.8|45922.8|45937.8|45917.8|1
1646209180000|2022-03-02 08:19:40|45945.2|45925.2|45945.3|45925.3|45945.3|45925.3|45942.8|45922.8|1
1646209190000|2022-03-02 08:19:50|45945.5|45925.5|45960.3|45940.3|45960.3|45940.3|45945.5|45925.5|6
1646209200000|2022-03-02 08:20:00|45957.8|45937.8|45960.3|45940.3|45960.3|45940.3|45957.8|45937.8|2
1646209210000|2022-03-02 08:20:10|45962.8|45942.8|45970.3|45950.3|45970.3|45950.3|45962.8|45942.8|1
1646209220000|2022-03-02 08:20:20|45967.8|45947.8|45962.8|45942.8|45970.2|45950.2|45962.8|45942.8|10
1646209230000|2022-03-02 08:20:30|45960.5|45940.5|45962.8|45942.8|45962.8|45942.8|45957.8|45937.8|0
1646209240000|2022-03-02 08:20:40|45958|45938|45952.8|45932.8|45958|45938|45952.8|45932.8|5
1646209250000|2022-03-02 08:20:50|45953|45933|45952.8|45932.8|45953|45933|45948|45928|2
1646209260000|2022-03-02 08:21:00|45955.3|45935.3|45947.8|45927.8|45955.3|45935.3|45945.3|45925.3|4
1646209270000|2022-03-02 08:21:10|45945.3|45925.3|45942.8|45922.8|45945.3|45925.3|45940.3|45920.3|4
1646209280000|2022-03-02 08:21:20|45940.3|45920.3|45937.8|45917.8|45942.8|45922.8|45937.8|45917.8|0
1646209290000|2022-03-02 08:21:30|45935.3|45915.3|45937.8|45917.8|45940.2|45920.2|45932.8|45912.8|2
1646209300000|2022-03-02 08:21:40|45935.3|45915.3|45930.3|45910.3|45937.7|45917.7|45930.3|45910.3|5
1646209310000|2022-03-02 08:21:50|45928|45908|45932.8|45912.8|45932.8|45912.8|45922.8|45902.8|4
1646209320000|2022-03-02 08:22:00|45935.2|45915.2|45933|45913|45935.2|45915.2|45930.3|45910.3|4
1646209330000|2022-03-02 08:22:10|45935.3|45915.3|45942.7|45922.7|45942.7|45922.7|45935.3|45915.3|0
1646209340000|2022-03-02 08:22:20|45942.8|45922.8|45945.2|45925.2|45945.2|45925.2|45940.5|45920.5|5
1646209350000|2022-03-02 08:22:30|45945.3|45925.3|45945.3|45925.3|45947.8|45927.8|45945.3|45925.3|0
1646209360000|2022-03-02 08:22:40|45950.3|45930.3|45947.8|45927.8|45950.3|45930.3|45947.8|45927.8|1
1646209370000|2022-03-02 08:22:50|45950.2|45930.2|45967.8|45947.8|45967.8|45947.8|45950.2|45930.2|11
1646209380000|2022-03-02 08:23:00|45970.3|45950.3|45967.8|45947.8|45975.2|45955.2|45965.3|45945.3|12
1646209390000|2022-03-02 08:23:10|45965.3|45945.3|45967.8|45947.8|45967.8|45947.8|45965.3|45945.3|6
1646209400000|2022-03-02 08:23:20|45965.5|45945.5|45952.8|45932.8|45965.5|45945.5|45952.8|45932.8|6
1646209410000|2022-03-02 08:23:30|45950.5|45930.5|45950.3|45930.3|45952.8|45932.8|45950.3|45930.3|2
1646209420000|2022-03-02 08:23:40|45952.8|45932.8|45950.3|45930.3|45952.8|45932.8|45950.3|45930.3|0
1646209430000|2022-03-02 08:23:50|45947.8|45927.8|45947.8|45927.8|45947.8|45927.8|45947.8|45927.8|3
1646209440000|2022-03-02 08:24:00|45950.2|45930.2|45955.2|45935.2|45955.2|45935.2|45950.2|45930.2|13
1646209450000|2022-03-02 08:24:10|45957.8|45937.8|45947.8|45927.8|45957.8|45937.8|45935.5|45915.5|15
1646209460000|2022-03-02 08:24:20|45950.3|45930.3|45942.8|45922.8|45952.8|45932.8|45942.8|45922.8|1
1646209470000|2022-03-02 08:24:30|45945.3|45925.3|45947.8|45927.8|45947.8|45927.8|45945.3|45925.3|2
1646209490000|2022-03-02 08:24:50|45945.3|45925.3|45943|45923|45947.7|45927.7|45942.8|45922.8|4
1646209500000|2022-03-02 08:25:00|45942.8|45922.8|45947.8|45927.8|45950.3|45930.3|45942.8|45922.8|4
1646209510000|2022-03-02 08:25:10|45948|45928|45947.8|45927.8|45950.3|45930.3|45942.8|45922.8|16
1646209520000|2022-03-02 08:25:20|45945.3|45925.3|45945.3|45925.3|45947.8|45927.8|45945.3|45925.3|0
1646209530000|2022-03-02 08:25:30|45947.7|45927.7|45947.8|45927.8|45947.8|45927.8|45945.3|45925.3|0
1646209540000|2022-03-02 08:25:40|45945.5|45925.5|45947.7|45927.7|45947.8|45927.8|45945.3|45925.3|0
1646209550000|2022-03-02 08:25:50|45945.5|45925.5|45947.8|45927.8|45947.8|45927.8|45945.3|45925.3|0
1646209560000|2022-03-02 08:26:00|45947.7|45927.7|45947.8|45927.8|45950.3|45930.3|45945.3|45925.3|3
1646209570000|2022-03-02 08:26:10|45945.3|45925.3|45937.8|45917.8|45945.3|45925.3|45933|45913|13
1646209580000|2022-03-02 08:26:20|45935.5|45915.5|45937.8|45917.8|45940.3|45920.3|45932.8|45912.8|0
1646209590000|2022-03-02 08:26:30|45940.2|45920.2|45945.3|45925.3|45945.3|45925.3|45935.5|45915.5|2
1646209600000|2022-03-02 08:26:40|45947.7|45927.7|45937.8|45917.8|45947.8|45927.8|45937.8|45917.8|3
1646209610000|2022-03-02 08:26:50|45933|45913|45935.3|45915.3|45937.8|45917.8|45932.8|45912.8|2
1646209620000|2022-03-02 08:27:00|45933|45913|45935.3|45915.3|45935.3|45915.3|45928.1|45908.1|4
1646209630000|2022-03-02 08:27:10|45933|45913|45937.8|45917.8|45940.3|45920.3|45932.8|45912.8|0
1646209640000|2022-03-02 08:27:20|45935.3|45915.3|45940.3|45920.3|45940.3|45920.3|45935.3|45915.3|4
1646209650000|2022-03-02 08:27:30|45942.8|45922.8|45930.3|45910.3|45942.8|45922.8|45930.3|45910.3|1
1646209660000|2022-03-02 08:27:40|45932.7|45912.7|45925.3|45905.3|45932.8|45912.8|45925.3|45905.3|3
1646209670000|2022-03-02 08:27:50|45927.7|45907.7|45923|45903|45927.8|45907.8|45922.8|45902.8|1
1646209680000|2022-03-02 08:28:00|45922.8|45902.8|45925.5|45905.5|45927.8|45907.8|45922.8|45902.8|1
1646209690000|2022-03-02 08:28:10|45927.8|45907.8|45932.8|45912.8|45935.2|45915.2|45923|45903|0
1646209700000|2022-03-02 08:28:20|45935.3|45915.3|45930.3|45910.3|45935.3|45915.3|45928|45908|0
1646209710000|2022-03-02 08:28:30|45927.8|45907.8|45927.8|45907.8|45932.8|45912.8|45927.8|45907.8|0
1646209720000|2022-03-02 08:28:40|45925.3|45905.3|45922.8|45902.8|45927.8|45907.8|45922.8|45902.8|2
1646209740000|2022-03-02 08:29:00|45925.3|45905.3|45922.8|45902.8|45927.8|45907.8|45922.8|45902.8|1
1646209750000|2022-03-02 08:29:10|45925.3|45905.3|45922.8|45902.8|45925.3|45905.3|45922.8|45902.8|0
1646209760000|2022-03-02 08:29:20|45932.7|45912.7|45932.8|45912.8|45932.8|45912.8|45930.3|45910.3|8
1646209770000|2022-03-02 08:29:30|45930.5|45910.5|45927.8|45907.8|45932.8|45912.8|45927.8|45907.8|1
1646209780000|2022-03-02 08:29:40|45932.8|45912.8|45927.8|45907.8|45932.8|45912.8|45927.8|45907.8|1
1646209790000|2022-03-02 08:29:50|45925.3|45905.3|45925.5|45905.5|45927.8|45907.8|45925.3|45905.3|1
1646209800000|2022-03-02 08:30:00|45925.3|45905.3|45922.8|45902.8|45925.3|45905.3|45922.8|45902.8|3
1646209810000|2022-03-02 08:30:10|45925.2|45905.2|45920.3|45900.3|45925.3|45905.3|45920.3|45900.3|4
1646209820000|2022-03-02 08:30:20|45918|45898|45922.8|45902.8|45922.8|45902.8|45918|45898|2
1646209830000|2022-03-02 08:30:30|45925.2|45905.2|45927.8|45907.8|45930.3|45910.3|45925.2|45905.2|2
1646209840000|2022-03-02 08:30:40|45930.3|45910.3|45932.7|45912.7|45932.8|45912.8|45930.3|45910.3|4
1646209850000|2022-03-02 08:30:50|45932.8|45912.8|45927.8|45907.8|45932.8|45912.8|45927.8|45907.8|2
1646209860000|2022-03-02 08:31:00|45930.2|45910.2|45935.2|45915.2|45937.5|45917.5|45930.2|45910.2|2
1646209870000|2022-03-02 08:31:10|45937.5|45917.5|45942.8|45922.8|45947.8|45927.8|45935.2|45915.2|4
1646209880000|2022-03-02 08:31:20|45945.2|45925.2|45947.8|45927.8|45947.8|45927.8|45942.8|45922.8|2
1646209890000|2022-03-02 08:31:30|45945.5|45925.5|45942.8|45922.8|45947.8|45927.8|45942.8|45922.8|2
1646209900000|2022-03-02 08:31:40|45945.3|45925.3|45947.8|45927.8|45947.8|45927.8|45942.8|45922.8|2
1646209910000|2022-03-02 08:31:50|45945.5|45925.5|45947.8|45927.8|45947.8|45927.8|45945.3|45925.3|2
1646209920000|2022-03-02 08:32:00|||||||||9
1646209930000|2022-03-02 08:32:10|45945.5|45925.5|45942.8|45922.8|45945.5|45925.5|45942.8|45922.8|2
1646209940000|2022-03-02 08:32:20|||||||||1
1646209950000|2022-03-02 08:32:30|45945.2|45925.2|45945.3|45925.3|45945.3|45925.3|45945.2|45925.2|1
1646209960000|2022-03-02 08:32:40|45943|45923|45945.3|45925.3|45945.3|45925.3|45942.8|45922.8|2
1646209970000|2022-03-02 08:32:50|||||||||1
1646209980000|2022-03-02 08:33:00|||||||||1
1646209990000|2022-03-02 08:33:10|45940.3|45920.3|45937.8|45917.8|45942.7|45922.7|45937.8|45917.8|5
1646210000000|2022-03-02 08:33:20|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|0
1646210010000|2022-03-02 08:33:30|45942.7|45922.7|45932.8|45912.8|45942.7|45922.7|45927.8|45907.8|4
1646210020000|2022-03-02 08:33:40|45932.7|45912.7|45922.8|45902.8|45932.8|45912.8|45922.8|45902.8|1
1646210030000|2022-03-02 08:33:50|45920.5|45900.5|45922.8|45902.8|45922.8|45902.8|45920.5|45900.5|0
1646210040000|2022-03-02 08:34:00|||||||||1
1646210050000|2022-03-02 08:34:10|45920.3|45900.3|45920.3|45900.3|45920.3|45900.3|45920.3|45900.3|2
1646210060000|2022-03-02 08:34:20|45922.8|45902.8|45912.8|45892.8|45922.8|45902.8|45912.8|45892.8|4
1646210070000|2022-03-02 08:34:30|45915.2|45895.2|45913|45893|45917.8|45897.8|45913|45893|6
1646210080000|2022-03-02 08:34:40|45915.3|45895.3|45915.5|45895.5|45917.8|45897.8|45913|45893|0
1646210090000|2022-03-02 08:34:50|45913.1|45893.1|45917.8|45897.8|45917.8|45897.8|45913.1|45893.1|3
1646210100000|2022-03-02 08:35:00|45920.2|45900.2|45932.8|45912.8|45932.8|45912.8|45917.8|45897.8|7
1646210110000|2022-03-02 08:35:10|45935.2|45915.2|45932.8|45912.8|45937.7|45917.7|45930.5|45910.5|2
1646210120000|2022-03-02 08:35:20|45935.3|45915.3|45937.8|45917.8|45937.8|45917.8|45932.8|45912.8|0
1646210130000|2022-03-02 08:35:30|45940.3|45920.3|45935.5|45915.5|45940.3|45920.3|45935.3|45915.3|5
1646210140000|2022-03-02 08:35:40|45933|45913|45925.3|45905.3|45935.3|45915.3|45925.3|45905.3|4
1646210150000|2022-03-02 08:35:50|45927.8|45907.8|45927.7|45907.7|45927.8|45907.8|45925.2|45905.2|2
1646210160000|2022-03-02 08:36:00|45925.2|45905.2|45927.8|45907.8|45927.8|45907.8|45922.8|45902.8|4
1646210170000|2022-03-02 08:36:10|45930.2|45910.2|45927.8|45907.8|45930.3|45910.3|45925.3|45905.3|5
1646210180000|2022-03-02 08:36:20|45930.2|45910.2|45930.2|45910.2|45935.3|45915.3|45927.8|45907.8|9
1646210190000|2022-03-02 08:36:30|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|0
1646210200000|2022-03-02 08:36:40|45925.5|45905.5|45925.3|45905.3|45925.5|45905.5|45925.3|45905.3|1
1646210210000|2022-03-02 08:36:50|45923|45903|45920.3|45900.3|45923|45903|45917.8|45897.8|1
1646210220000|2022-03-02 08:37:00|45922.8|45902.8|45913|45893|45922.8|45902.8|45913|45893|6
1646210230000|2022-03-02 08:37:10|45915.3|45895.3|45913|45893|45915.3|45895.3|45910.6|45890.6|3
1646210240000|2022-03-02 08:37:20|45910.6|45890.6|45913|45893|45913|45893|45910.6|45890.6|1
1646210250000|2022-03-02 08:37:30|45915.3|45895.3|45917.8|45897.8|45917.8|45897.8|45912.8|45892.8|0
1646210260000|2022-03-02 08:37:40|45915.5|45895.5|45917.8|45897.8|45917.8|45897.8|45915.3|45895.3|2
1646210270000|2022-03-02 08:37:50|45915.5|45895.5|45917.7|45897.7|45917.7|45897.7|45908|45888|14
1646210280000|2022-03-02 08:38:00|45917.8|45897.8|45922.8|45902.8|45922.8|45902.8|45917.8|45897.8|4
1646210290000|2022-03-02 08:38:10|45920.5|45900.5|45937.8|45917.8|45937.8|45917.8|45920.3|45900.3|8
1646210300000|2022-03-02 08:38:20|45935.5|45915.5|45940.3|45920.3|45942.8|45922.8|45935.3|45915.3|5
1646210310000|2022-03-02 08:38:30|45938|45918|45932.8|45912.8|45940.3|45920.3|45932.8|45912.8|0
1646210320000|2022-03-02 08:38:40|45933|45913|45937.8|45917.8|45937.8|45917.8|45932.8|45912.8|1
1646210330000|2022-03-02 08:38:50|45940.2|45920.2|45937.8|45917.8|45942.8|45922.8|45937.8|45917.8|3
1646210340000|2022-03-02 08:39:00|45938|45918|45942.8|45922.8|45942.8|45922.8|45937.8|45917.8|4
1646210350000|2022-03-02 08:39:10|45945.2|45925.2|45947.8|45927.8|45947.8|45927.8|45945.2|45925.2|1
1646210360000|2022-03-02 08:39:20|45950.3|45930.3|45957.8|45937.8|45957.8|45937.8|45950.3|45930.3|4
1646210370000|2022-03-02 08:39:30|45957.7|45937.7|45960.3|45940.3|45960.3|45940.3|45955.3|45935.3|4
1646210380000|2022-03-02 08:39:40|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|2
1646210390000|2022-03-02 08:39:50|||||||||5
1646210400000|2022-03-02 08:40:00|45965.3|45945.3|45975.3|45955.3|45975.3|45955.3|45965.3|45945.3|5
1646210410000|2022-03-02 08:40:10|45982.8|45962.8|45990.2|45970.2|45990.2|45970.2|45982.8|45962.8|11
1646210420000|2022-03-02 08:40:20|45992.5|45972.5|45995|45975|45995|45975|45990.2|45970.2|3
1646210430000|2022-03-02 08:40:30|45992.5|45972.5|45992.5|45972.5|45992.7|45972.7|45987.7|45967.7|3
1646210440000|2022-03-02 08:40:40|45990.2|45970.2|45982.7|45962.7|45990.2|45970.2|45982.7|45962.7|6
1646210450000|2022-03-02 08:40:50|45977.7|45957.7|45967.8|45947.8|45977.7|45957.7|45967.8|45947.8|3
1646210460000|2022-03-02 08:41:00|45970.3|45950.3|45970.3|45950.3|45972.7|45952.7|45967.8|45947.8|9
1646210470000|2022-03-02 08:41:10|45968|45948|45967.8|45947.8|45970.3|45950.3|45967.8|45947.8|1
1646210480000|2022-03-02 08:41:20|45970.2|45950.2|45972.8|45952.8|45972.8|45952.8|45967.8|45947.8|1
1646210490000|2022-03-02 08:41:30|45975.3|45955.3|45977.7|45957.7|45977.7|45957.7|45972.8|45952.8|3
1646210500000|2022-03-02 08:41:40|45980.2|45960.2|45980.2|45960.2|45980.2|45960.2|45977.7|45957.7|1
1646210510000|2022-03-02 08:41:50|45980.3|45960.3|45983|45963|45985.2|45965.2|45980.3|45960.3|2
1646210520000|2022-03-02 08:42:00|45982.8|45962.8|45977.8|45957.8|45985.3|45965.3|45977.8|45957.8|4
1646210530000|2022-03-02 08:42:10|45980.2|45960.2|45982.8|45962.8|45982.8|45962.8|45977.8|45957.8|5
1646210540000|2022-03-02 08:42:20|45980.5|45960.5|45972.8|45952.8|45980.5|45960.5|45972.8|45952.8|2
1646210550000|2022-03-02 08:42:30|45970.5|45950.5|45970.3|45950.3|45972.8|45952.8|45965.3|45945.3|4
1646210560000|2022-03-02 08:42:40|45967.8|45947.8|45972.7|45952.7|45972.8|45952.8|45967.8|45947.8|0
1646210570000|2022-03-02 08:42:50|45970.5|45950.5|45962.8|45942.8|45970.5|45950.5|45962.8|45942.8|3
1646210580000|2022-03-02 08:43:00|45967.8|45947.8|45960.3|45940.3|45970.3|45950.3|45953|45933|4
1646210600000|2022-03-02 08:43:20|45958|45938|45947.8|45927.8|45958|45938|45945.3|45925.3|4
1646210610000|2022-03-02 08:43:30|||||||||1
1646210630000|2022-03-02 08:43:50|45950.2|45930.2|45947.8|45927.8|45950.3|45930.3|45947.8|45927.8|2
1646210640000|2022-03-02 08:44:00|45945.3|45925.3|45950.3|45930.3|45950.3|45930.3|45942.8|45922.8|13
1646210650000|2022-03-02 08:44:10|45952.7|45932.7|45957.8|45937.8|45957.8|45937.8|45952.7|45932.7|1
1646210660000|2022-03-02 08:44:20|45955.4|45935.4|45960.3|45940.3|45960.3|45940.3|45955.4|45935.4|2
1646210670000|2022-03-02 08:44:30|45962.7|45942.7|45965.3|45945.3|45967.8|45947.8|45962.7|45942.7|4
1646210680000|2022-03-02 08:44:40|45967.8|45947.8|45962.8|45942.8|45967.8|45947.8|45962.8|45942.8|4
1646210690000|2022-03-02 08:44:50|45965.2|45945.2|45962.8|45942.8|45965.3|45945.3|45962.8|45942.8|5
1646210700000|2022-03-02 08:45:00|||||||||2
1646210710000|2022-03-02 08:45:10|45965.2|45945.2|45945.3|45925.3|45965.3|45945.3|45945.3|45925.3|11
1646210720000|2022-03-02 08:45:20|45947.7|45927.7|45947.8|45927.8|45947.8|45927.8|45947.7|45927.7|5
1646210730000|2022-03-02 08:45:30|45947.7|45927.7|45942.7|45922.7|45947.7|45927.7|45942.7|45922.7|3
1646210740000|2022-03-02 08:45:40|45945|45925|45935.3|45915.3|45945.2|45925.2|45935.3|45915.3|2
1646210750000|2022-03-02 08:45:50|45932.9|45912.9|45930.3|45910.3|45935.3|45915.3|45930.3|45910.3|3
1646210760000|2022-03-02 08:46:00|45927.9|45907.9|45927.8|45907.8|45927.9|45907.9|45927.8|45907.8|3
1646210770000|2022-03-02 08:46:10|45925.3|45905.3|45922.9|45902.9|45927.8|45907.8|45922.9|45902.9|1
1646210780000|2022-03-02 08:46:20|45925.3|45905.3|45922.8|45902.8|45925.4|45905.4|45922.8|45902.8|2
1646210790000|2022-03-02 08:46:30|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|2
1646210800000|2022-03-02 08:46:40|45925.3|45905.3|45930.3|45910.3|45932.7|45912.7|45925.3|45905.3|3
1646210810000|2022-03-02 08:46:50|45932.7|45912.7|45932.8|45912.8|45932.9|45912.9|45930.3|45910.3|1
1646210820000|2022-03-02 08:47:00|45930.3|45910.3|45932.8|45912.8|45932.8|45912.8|45930.3|45910.3|2
1646210830000|2022-03-02 08:47:10|45930.4|45910.4|45927.8|45907.8|45930.4|45910.4|45927.8|45907.8|0
1646210840000|2022-03-02 08:47:20|45925.4|45905.4|45925.2|45905.2|45927.8|45907.8|45922.8|45902.8|3
1646210850000|2022-03-02 08:47:30|45925.3|45905.3|45922.8|45902.8|45925.3|45905.3|45922.8|45902.8|2
1646210870000|2022-03-02 08:47:50|||||||||3
1646210880000|2022-03-02 08:48:00|45920.4|45900.4|45912.9|45892.9|45922.8|45902.8|45912.9|45892.9|9
1646210890000|2022-03-02 08:48:10|45912.8|45892.8|45895.3|45875.3|45912.8|45892.8|45895.3|45875.3|9
1646210900000|2022-03-02 08:48:20|45890.4|45870.4|45892.8|45872.8|45892.8|45872.8|45890.3|45870.3|8
1646210910000|2022-03-02 08:48:30|45890.4|45870.4|45892.8|45872.8|45895.3|45875.3|45887.8|45867.8|8
1646210920000|2022-03-02 08:48:40|45895.3|45875.3|45902.8|45882.8|45902.8|45882.8|45895.3|45875.3|4
1646210930000|2022-03-02 08:48:50|45900.4|45880.4|45907.7|45887.7|45907.7|45887.7|45897.8|45877.8|5
1646210940000|2022-03-02 08:49:00|45905.3|45885.3|45902.8|45882.8|45907.8|45887.8|45902.8|45882.8|2
1646210950000|2022-03-02 08:49:10|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|0
1646210960000|2022-03-02 08:49:20|45907.7|45887.7|45910.3|45890.3|45910.3|45890.3|45907.7|45887.7|2
1646210970000|2022-03-02 08:49:30|45907.8|45887.8|45905.3|45885.3|45910.3|45890.3|45905.3|45885.3|2
1646210980000|2022-03-02 08:49:40|45907.7|45887.7|45905.4|45885.4|45907.9|45887.9|45905.3|45885.3|1
1646210990000|2022-03-02 08:49:50|45907.7|45887.7|45907.8|45887.8|45907.8|45887.8|45907.7|45887.7|0
1646211000000|2022-03-02 08:50:00|45907.7|45887.7|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|3
1646211010000|2022-03-02 08:50:10|45910.2|45890.2|45925.3|45905.3|45925.3|45905.3|45910.2|45890.2|7
1646211020000|2022-03-02 08:50:20|45927.7|45907.7|45927.7|45907.7|45927.7|45907.7|45927.7|45907.7|1
1646211030000|2022-03-02 08:50:30|45927.8|45907.8|45930.3|45910.3|45930.3|45910.3|45927.8|45907.8|3
1646211040000|2022-03-02 08:50:40|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|45925.3|45905.3|4
1646211050000|2022-03-02 08:50:50|45925.4|45905.4|45920.3|45900.3|45925.4|45905.4|45920.3|45900.3|2
1646211060000|2022-03-02 08:51:00|45917.8|45897.8|45925.3|45905.3|45925.3|45905.3|45917.8|45897.8|6
1646211070000|2022-03-02 08:51:10|45927.8|45907.8|45927.7|45907.7|45927.8|45907.8|45927.7|45907.7|3
1646211080000|2022-03-02 08:51:20|45927.5|45907.5|45927.7|45907.7|45927.7|45907.7|45925.3|45905.3|0
1646211090000|2022-03-02 08:51:30|45930.2|45910.2|45925.3|45905.3|45930.2|45910.2|45922.8|45902.8|0
1646211100000|2022-03-02 08:51:40|45922.9|45902.9|45927.8|45907.8|45927.8|45907.8|45920.3|45900.3|8
1646211110000|2022-03-02 08:51:50|45925.3|45905.3|45922.8|45902.8|45927.8|45907.8|45922.8|45902.8|3
1646211120000|2022-03-02 08:52:00|45920.4|45900.4|45917.8|45897.8|45920.4|45900.4|45917.8|45897.8|4
1646211130000|2022-03-02 08:52:10|45922.8|45902.8|45925.3|45905.3|45925.4|45905.4|45922.8|45902.8|3
1646211140000|2022-03-02 08:52:20|45920.3|45900.3|45917.8|45897.8|45920.3|45900.3|45912.8|45892.8|4
1646211150000|2022-03-02 08:52:30|45915.3|45895.3|45912.9|45892.9|45915.3|45895.3|45912.9|45892.9|0
1646211160000|2022-03-02 08:52:40|45915.3|45895.3|45917.8|45897.8|45917.8|45897.8|45915.3|45895.3|1
1646211170000|2022-03-02 08:52:50|45920.3|45900.3|45917.8|45897.8|45922.8|45902.8|45917.8|45897.8|0
1646211180000|2022-03-02 08:53:00|45920.3|45900.3|45917.8|45897.8|45920.3|45900.3|45917.8|45897.8|2
1646211190000|2022-03-02 08:53:10|45915.3|45895.3|45912.8|45892.8|45917.8|45897.8|45912.8|45892.8|2
1646211200000|2022-03-02 08:53:20|45910.4|45890.4|45910.3|45890.3|45910.4|45890.4|45910.3|45890.3|0
1646211220000|2022-03-02 08:53:40|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45900.3|45880.3|3
1646211230000|2022-03-02 08:53:50|45907.7|45887.7|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|0
1646211240000|2022-03-02 08:54:00|45907.7|45887.7|45910.2|45890.2|45910.2|45890.2|45905.3|45885.3|2
1646211250000|2022-03-02 08:54:10|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|1
1646211260000|2022-03-02 08:54:20|45912.7|45892.7|45915.3|45895.3|45915.3|45895.3|45910.3|45890.3|2
1646211270000|2022-03-02 08:54:30|45912.8|45892.8|45910.4|45890.4|45912.8|45892.8|45910.3|45890.3|5
1646211280000|2022-03-02 08:54:40|45915.2|45895.2|45910.3|45890.3|45915.2|45895.2|45910.3|45890.3|1
1646211290000|2022-03-02 08:54:50|45907.9|45887.9|45907.8|45887.8|45910.3|45890.3|45907.8|45887.8|0
1646211300000|2022-03-02 08:55:00|45910.3|45890.3|45910.2|45890.2|45910.3|45890.3|45905.3|45885.3|7
1646211310000|2022-03-02 08:55:10|45907.9|45887.9|45905.4|45885.4|45910.3|45890.3|45905.3|45885.3|1
1646211320000|2022-03-02 08:55:20|45907.7|45887.7|45905.3|45885.3|45907.8|45887.8|45905.3|45885.3|0
1646211330000|2022-03-02 08:55:30|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|1
1646211340000|2022-03-02 08:55:40|45905.4|45885.4|45902.9|45882.9|45907.8|45887.8|45902.9|45882.9|0
1646211350000|2022-03-02 08:55:50|45902.8|45882.8|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|11
1646211360000|2022-03-02 08:56:00|45907.8|45887.8|45917.8|45897.8|45917.8|45897.8|45902.8|45882.8|15
1646211370000|2022-03-02 08:56:10|45920.2|45900.2|45922.8|45902.8|45922.8|45902.8|45920.2|45900.2|5
1646211380000|2022-03-02 08:56:20|45925.3|45905.3|45925.3|45905.3|45925.3|45905.3|45925.3|45905.3|1
1646211390000|2022-03-02 08:56:30|45927.8|45907.8|45942.8|45922.8|45942.8|45922.8|45927.8|45907.8|10
1646211400000|2022-03-02 08:56:40|45945.2|45925.2|45945.3|45925.3|45945.3|45925.3|45945.2|45925.2|1
1646211410000|2022-03-02 08:56:50|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|4
1646211420000|2022-03-02 08:57:00|||||||||1
1646211430000|2022-03-02 08:57:10|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|45935.3|45915.3|1
1646211440000|2022-03-02 08:57:20|45935.3|45915.3|45937.8|45917.8|45937.8|45917.8|45935.3|45915.3|4
1646211450000|2022-03-02 08:57:30|45942.6|45922.6|45942.8|45922.8|45945.1|45925.1|45942.6|45922.6|4
1646211460000|2022-03-02 08:57:40|45945.3|45925.3|45945.3|45925.3|45945.3|45925.3|45942.8|45922.8|2
1646211470000|2022-03-02 08:57:50|45947.8|45927.8|45955.3|45935.3|45955.3|45935.3|45947.8|45927.8|20
1646211480000|2022-03-02 08:58:00|45957.8|45937.8|45965.4|45945.4|45965.4|45945.4|45955.3|45935.3|5
1646211490000|2022-03-02 08:58:10|45967.8|45947.8|45970.3|45950.3|45970.3|45950.3|45967.8|45947.8|4
1646211500000|2022-03-02 08:58:20|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|3
1646211510000|2022-03-02 08:58:30|45965.3|45945.3|45965.3|45945.3|45965.3|45945.3|45962.8|45942.8|4
1646211520000|2022-03-02 08:58:40|45967.6|45947.6|45967.8|45947.8|45967.8|45947.8|45962.8|45942.8|2
1646211530000|2022-03-02 08:58:50|45965.4|45945.4|45995.3|45975.3|45995.3|45975.3|45965.3|45945.3|24
1646211540000|2022-03-02 08:59:00|46000.1|45980.1|46000.1|45980.1|46002.8|45982.8|45997.8|45977.8|9
1646211550000|2022-03-02 08:59:10|45997.8|45977.8|45992.8|45972.8|46000.3|45980.3|45992.8|45972.8|5
1646211560000|2022-03-02 08:59:20|45990.3|45970.3|45990.3|45970.3|45990.3|45970.3|45987.8|45967.8|0
1646211570000|2022-03-02 08:59:30|45987.8|45967.8|45982.8|45962.8|45990.1|45970.1|45982.8|45962.8|5
1646211580000|2022-03-02 08:59:40|45980.4|45960.4|45982.8|45962.8|45985.4|45965.4|45980.3|45960.3|3
1646211590000|2022-03-02 08:59:50|45980.4|45960.4|45977.8|45957.8|45982.8|45962.8|45972.8|45952.8|4
1646211600000|2022-03-02 09:00:00|45975.4|45955.4|45990.1|45970.1|45990.1|45970.1|45975.4|45955.4|10
1646211610000|2022-03-02 09:00:10|45992.5|45972.5|45987.8|45967.8|45992.6|45972.6|45987.8|45967.8|5
1646211620000|2022-03-02 09:00:20|45987.6|45967.6|45987.8|45967.8|45987.8|45967.8|45982.8|45962.8|5
1646211630000|2022-03-02 09:00:30|45985.3|45965.3|45987.6|45967.6|45987.8|45967.8|45982.8|45962.8|2
1646211640000|2022-03-02 09:00:40|45987.8|45967.8|45987.6|45967.6|45987.8|45967.8|45985.1|45965.1|0
1646211650000|2022-03-02 09:00:50|45985.1|45965.1|46039.9|46019.9|46047.5|46027.5|45982.8|45962.8|41
1646211660000|2022-03-02 09:01:00|46037.5|46017.5|46022.6|46002.6|46037.5|46017.5|46017.6|45997.6|18
1646211670000|2022-03-02 09:01:10|46022.4|46002.4|46010|45990|46022.4|46002.4|46010|45990|13
1646211680000|2022-03-02 09:01:20|46012.4|45992.4|46025|46005|46025|46005|46012.4|45992.4|20
1646211690000|2022-03-02 09:01:30|46027.4|46007.4|46029.9|46009.9|46030|46010|46027.4|46007.4|3
1646211700000|2022-03-02 09:01:40|46027.6|46007.6|46032.5|46012.5|46032.5|46012.5|46027.4|46007.4|5
1646211710000|2022-03-02 09:01:50|46034.9|46014.9|46032.5|46012.5|46037.5|46017.5|46032.5|46012.5|10
1646211720000|2022-03-02 09:02:00|46030|46010|46037.5|46017.5|46037.5|46017.5|46030|46010|7
1646211730000|2022-03-02 09:02:10|46040|46020|46044.9|46024.9|46049.7|46029.7|46040|46020|11
1646211740000|2022-03-02 09:02:20|46045|46025|46062.5|46042.5|46067.5|46047.5|46040|46020|13
1646211750000|2022-03-02 09:02:30|46065|46045|46072.5|46052.5|46077.5|46057.5|46065|46045|31
1646211760000|2022-03-02 09:02:40|||||||||1
1646211770000|2022-03-02 09:02:50|46070|46050|46070|46050|46070|46050|46070|46050|2
1646211780000|2022-03-02 09:03:00|46067.6|46047.6|46070|46050|46070|46050|46067.5|46047.5|9
1646211790000|2022-03-02 09:03:10|46070.1|46050.1|46147.5|46127.5|46147.5|46127.5|46070.1|46050.1|117
1646211800000|2022-03-02 09:03:20|46142.6|46122.6|46132.5|46112.5|46145|46125|46132.5|46112.5|42
1646211810000|2022-03-02 09:03:30|46135|46115|46135.1|46115.1|46142.6|46122.6|46132.8|46112.8|12
1646211820000|2022-03-02 09:03:40|46132.8|46112.8|46127.6|46107.6|46132.8|46112.8|46120|46100|31
1646211830000|2022-03-02 09:03:50|46132.5|46112.5|46127.6|46107.6|46132.5|46112.5|46127.6|46107.6|6
1646211840000|2022-03-02 09:04:00|46132.4|46112.4|46105.1|46085.1|46132.4|46112.4|46105.1|46085.1|31
1646211850000|2022-03-02 09:04:10|46082.9|46062.9|46075|46055|46087.6|46067.6|46075|46055|20
1646211860000|2022-03-02 09:04:20|46077.5|46057.5|46082.8|46062.8|46082.8|46062.8|46077.5|46057.5|10
1646211870000|2022-03-02 09:04:30|46082.6|46062.6|46085|46065|46087.6|46067.6|46082.6|46062.6|4
1646211880000|2022-03-02 09:04:40|46082.6|46062.6|46082.4|46062.4|46087.4|46067.4|46080|46060|5
1646211890000|2022-03-02 09:04:50|46077.5|46057.5|46077.6|46057.6|46080|46060|46077.5|46057.5|2
1646211900000|2022-03-02 09:05:00|46077.5|46057.5|46077.5|46057.5|46080|46060|46077.4|46057.4|4
1646211910000|2022-03-02 09:05:10|46079.9|46059.9|46085|46065|46085|46065|46079.9|46059.9|0
1646211920000|2022-03-02 09:05:20|46087.4|46067.4|46092.4|46072.4|46092.4|46072.4|46085|46065|3
1646211930000|2022-03-02 09:05:30|46094.7|46074.7|46110|46090|46110|46090|46094.7|46074.7|9
1646211940000|2022-03-02 09:05:40|46107.5|46087.5|46115|46095|46115|46095|46107.5|46087.5|13
1646211950000|2022-03-02 09:05:50|46117.5|46097.5|46134.9|46114.9|46134.9|46114.9|46112.5|46092.5|15
1646211960000|2022-03-02 09:06:00|46135|46115|46115|46095|46135|46115|46115|46095|20
1646211970000|2022-03-02 09:06:10|46117.4|46097.4|46127.5|46107.5|46129.9|46109.9|46117.4|46097.4|18
1646211980000|2022-03-02 09:06:20|46130|46110|46142.5|46122.5|46142.5|46122.5|46127.5|46107.5|25
1646211990000|2022-03-02 09:06:30|46142.6|46122.6|46140|46120|46145|46125|46137.6|46117.6|20
1646212000000|2022-03-02 09:06:40|46147.5|46127.5|46155|46135|46157.5|46137.5|46147.5|46127.5|24
1646212010000|2022-03-02 09:06:50|46152.5|46132.5|46152.5|46132.5|46159.9|46139.9|46150|46130|18
1646212020000|2022-03-02 09:07:00|46152.4|46132.4|46157.5|46137.5|46157.5|46137.5|46152.4|46132.4|18
1646212030000|2022-03-02 09:07:10|46160|46140|46157.5|46137.5|46162.5|46142.5|46157.5|46137.5|8
1646212040000|2022-03-02 09:07:20|46157.6|46137.6|46157.5|46137.5|46162.4|46142.4|46157.5|46137.5|17
1646212050000|2022-03-02 09:07:30|46155|46135|46170|46150|46177.6|46157.6|46152.6|46132.6|28
1646212060000|2022-03-02 09:07:40|||||||||5
1646212070000|2022-03-02 09:07:50|46174.7|46154.7|46175|46155|46177.5|46157.5|46172.3|46152.3|18
1646212080000|2022-03-02 09:08:00|46172.5|46152.5|46172.5|46152.5|46172.5|46152.5|46172.5|46152.5|3
1646212090000|2022-03-02 09:08:10|46172.3|46152.3|46170|46150|46172.5|46152.5|46170|46150|4
1646212100000|2022-03-02 09:08:20|46167.6|46147.6|46177.5|46157.5|46177.5|46157.5|46167.5|46147.5|8
1646212110000|2022-03-02 09:08:30|46175.1|46155.1|46180|46160|46180|46160|46175|46155|10
1646212120000|2022-03-02 09:08:40|46180.1|46160.1|46169.8|46149.8|46185|46165|46169.8|46149.8|16
1646212130000|2022-03-02 09:08:50|46170|46150|46167.6|46147.6|46172.5|46152.5|46167.6|46147.6|5
1646212140000|2022-03-02 09:09:00|46170|46150|46170|46150|46175|46155|46167.6|46147.6|4
1646212150000|2022-03-02 09:09:10|46172.3|46152.3|46172.5|46152.5|46172.5|46152.5|46169.8|46149.8|1
1646212160000|2022-03-02 09:09:20|46172.6|46152.6|46167.5|46147.5|46172.6|46152.6|46167.5|46147.5|7
1646212170000|2022-03-02 09:09:30|46165|46145|46167.5|46147.5|46167.5|46147.5|46162.5|46142.5|0
1646212180000|2022-03-02 09:09:40|46165|46145|46162.5|46142.5|46167.5|46147.5|46162.5|46142.5|22
1646212190000|2022-03-02 09:09:50|46162.3|46142.3|46164.7|46144.7|46164.7|46144.7|46162.2|46142.2|6
1646212200000|2022-03-02 09:10:00|46162.2|46142.2|46177.1|46157.1|46177.1|46157.1|46162.2|46142.2|5
1646212210000|2022-03-02 09:10:10|46177.2|46157.2|46184.7|46164.7|46184.7|46164.7|46177.2|46157.2|10
1646212220000|2022-03-02 09:10:20|46182.2|46162.2|46184.7|46164.7|46184.7|46164.7|46182.2|46162.2|7
1646212230000|2022-03-02 09:10:30|46187.1|46167.1|46189.7|46169.7|46189.7|46169.7|46187.1|46167.1|11
1646212240000|2022-03-02 09:10:40|46192.2|46172.2|46192.2|46172.2|46192.2|46172.2|46187.2|46167.2|7
1646212250000|2022-03-02 09:10:50|||||||||1
1646212260000|2022-03-02 09:11:00|46194.6|46174.6|46172.2|46152.2|46194.6|46174.6|46172.2|46152.2|17
1646212270000|2022-03-02 09:11:10|46169.8|46149.8|46164.7|46144.7|46169.8|46149.8|46164.7|46144.7|0
1646212280000|2022-03-02 09:11:20|46167.1|46147.1|46169.8|46149.8|46169.8|46149.8|46167.1|46147.1|7
1646212290000|2022-03-02 09:11:30|46169.7|46149.7|46174.7|46154.7|46174.7|46154.7|46169.7|46149.7|2
1646212300000|2022-03-02 09:11:40|46172.3|46152.3|46172.3|46152.3|46174.7|46154.7|46169.8|46149.8|10
1646212310000|2022-03-02 09:11:50|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|0
1646212320000|2022-03-02 09:12:00|46177.1|46157.1|46174.7|46154.7|46179.6|46159.6|46174.7|46154.7|4
1646212330000|2022-03-02 09:12:10|46174.6|46154.6|46167.3|46147.3|46174.6|46154.6|46167.3|46147.3|4
1646212340000|2022-03-02 09:12:20|46167.2|46147.2|46164.7|46144.7|46167.2|46147.2|46164.7|46144.7|3
1646212350000|2022-03-02 09:12:30|46157.2|46137.2|46167.2|46147.2|46167.2|46147.2|46154.8|46134.8|6
1646212360000|2022-03-02 09:12:40|46164.7|46144.7|46162.2|46142.2|46167.2|46147.2|46159.7|46139.7|5
1646212370000|2022-03-02 09:12:50|46167.2|46147.2|46167.2|46147.2|46169.7|46149.7|46167.2|46147.2|3
1646212380000|2022-03-02 09:13:00|46169.7|46149.7|46164.7|46144.7|46172.2|46152.2|46164.7|46144.7|4
1646212390000|2022-03-02 09:13:10|46162.2|46142.2|46162.2|46142.2|46167.2|46147.2|46162.2|46142.2|1
1646212400000|2022-03-02 09:13:20|46164.7|46144.7|46169.7|46149.7|46169.7|46149.7|46164.7|46144.7|5
1646212410000|2022-03-02 09:13:30|46172.1|46152.1|46174.7|46154.7|46177.2|46157.2|46172.1|46152.1|14
1646212420000|2022-03-02 09:13:40|46170|46150|46172.2|46152.2|46172.2|46152.2|46169.7|46149.7|3
1646212430000|2022-03-02 09:13:50|46169.7|46149.7|46154.7|46134.7|46169.7|46149.7|46154.7|46134.7|18
1646212440000|2022-03-02 09:14:00|46154.6|46134.6|46139.8|46119.8|46154.7|46134.7|46139.8|46119.8|4
1646212450000|2022-03-02 09:14:10|46139.7|46119.7|46129.7|46109.7|46142.2|46122.2|46129.7|46109.7|11
1646212470000|2022-03-02 09:14:30|46127.3|46107.3|46127.2|46107.2|46127.3|46107.3|46127.2|46107.2|4
1646212480000|2022-03-02 09:14:40|46127.3|46107.3|46139.7|46119.7|46139.7|46119.7|46127.3|46107.3|6
1646212490000|2022-03-02 09:14:50|46142.1|46122.1|46142.2|46122.2|46142.2|46122.2|46142.1|46122.1|2
1646212500000|2022-03-02 09:15:00|46144.7|46124.7|46147.2|46127.2|46152.2|46132.2|46144.7|46124.7|13
1646212510000|2022-03-02 09:15:10|46144.8|46124.8|46147.2|46127.2|46147.2|46127.2|46142.2|46122.2|2
1646212520000|2022-03-02 09:15:20|46147.1|46127.1|46142.2|46122.2|46147.1|46127.1|46142.2|46122.2|1
1646212530000|2022-03-02 09:15:30|46137.3|46117.3|46137.2|46117.2|46137.3|46117.3|46129.7|46109.7|9
1646212540000|2022-03-02 09:15:40|46142.2|46122.2|46159.7|46139.7|46159.7|46139.7|46142.2|46122.2|8
1646212550000|2022-03-02 09:15:50|46159.6|46139.6|46157.2|46137.2|46159.6|46139.6|46157.2|46137.2|0
1646212560000|2022-03-02 09:16:00|46159.7|46139.7|46159.7|46139.7|46159.7|46139.7|46159.7|46139.7|8
1646212570000|2022-03-02 09:16:10|46157.2|46137.2|46156.9|46136.9|46157.2|46137.2|46152.5|46132.5|1
1646212580000|2022-03-02 09:16:20|46157.2|46137.2|46154.7|46134.7|46157.2|46137.2|46152.2|46132.2|1
1646212590000|2022-03-02 09:16:30|46159.5|46139.5|46159.5|46139.5|46161.9|46141.9|46157|46137|6
1646212600000|2022-03-02 09:16:40|46159.7|46139.7|46157.2|46137.2|46162.2|46142.2|46157.2|46137.2|5
1646212610000|2022-03-02 09:16:50|46159.5|46139.5|46159.7|46139.7|46164.7|46144.7|46159.5|46139.5|2
1646212620000|2022-03-02 09:17:00|46162|46142|46162.3|46142.3|46164.5|46144.5|46159.7|46139.7|2
1646212630000|2022-03-02 09:17:10|46162.2|46142.2|46164.7|46144.7|46167|46147|46162.2|46142.2|5
1646212640000|2022-03-02 09:17:20|46167|46147|46167|46147|46167|46147|46167|46147|1
1646212650000|2022-03-02 09:17:30|46164.7|46144.7|46167|46147|46167.2|46147.2|46164.7|46144.7|3
1646212660000|2022-03-02 09:17:40|46164.7|46144.7|46167|46147|46167|46147|46164.7|46144.7|2
1646212670000|2022-03-02 09:17:50|46164.7|46144.7|46167.2|46147.2|46169.5|46149.5|46162|46142|18
1646212680000|2022-03-02 09:18:00|46167|46147|46172|46152|46172|46152|46167|46147|8
1646212690000|2022-03-02 09:18:10|46174.5|46154.5|46172|46152|46174.5|46154.5|46169.7|46149.7|0
1646212700000|2022-03-02 09:18:20|46174.4|46154.4|46184.5|46164.5|46187.5|46167.5|46172|46152|6
1646212710000|2022-03-02 09:18:30|46184.7|46164.7|46184.7|46164.7|46187.2|46167.2|46182.2|46162.2|4
1646212720000|2022-03-02 09:18:40|46184.8|46164.8|46187.2|46167.2|46187.2|46167.2|46182.2|46162.2|0
1646212730000|2022-03-02 09:18:50|46189.5|46169.5|46189.7|46169.7|46189.7|46169.7|46187.2|46167.2|16
1646212740000|2022-03-02 09:19:00|46192|46172|46197.2|46177.2|46197.2|46177.2|46189.7|46169.7|21
1646212750000|2022-03-02 09:19:10|46199.5|46179.5|46207.2|46187.2|46209.5|46189.5|46199.5|46179.5|23
1646212760000|2022-03-02 09:19:20|46202.2|46182.2|46197.2|46177.2|46202.2|46182.2|46197.2|46177.2|5
1646212770000|2022-03-02 09:19:30|46199.7|46179.7|46199.7|46179.7|46202.2|46182.2|46199.7|46179.7|3
1646212780000|2022-03-02 09:19:40|46197.3|46177.3|46197.2|46177.2|46197.3|46177.3|46197.2|46177.2|6
1646212790000|2022-03-02 09:19:50|46199.7|46179.7|46209.7|46189.7|46209.7|46189.7|46199.7|46179.7|6
1646212800000|2022-03-02 09:20:00|46207.2|46187.2|46197.2|46177.2|46207.2|46187.2|46197.2|46177.2|23
1646212810000|2022-03-02 09:20:10|46194.7|46174.7|46197|46177|46199.5|46179.5|46194.7|46174.7|1
1646212820000|2022-03-02 09:20:20|46197.2|46177.2|46192.3|46172.3|46197.2|46177.2|46192.3|46172.3|2
1646212830000|2022-03-02 09:20:30|46192.2|46172.2|46187.2|46167.2|46194.5|46174.5|46187.2|46167.2|10
1646212840000|2022-03-02 09:20:40|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|3
1646212850000|2022-03-02 09:20:50|46184.7|46164.7|46187.2|46167.2|46189.7|46169.7|46184.7|46164.7|8
1646212860000|2022-03-02 09:21:00|46189.5|46169.5|46184.8|46164.8|46189.7|46169.7|46184.8|46164.8|7
1646212870000|2022-03-02 09:21:10|46184.5|46164.5|46182.2|46162.2|46187|46167|46177.3|46157.3|7
1646212900000|2022-03-02 09:21:40|46182|46162|46182.2|46162.2|46182.2|46162.2|46179.7|46159.7|2
1646212910000|2022-03-02 09:21:50|46179.7|46159.7|46177.2|46157.2|46182|46162|46174.7|46154.7|4
1646212920000|2022-03-02 09:22:00|46174.7|46154.7|46177.2|46157.2|46179.7|46159.7|46174.7|46154.7|0
1646212930000|2022-03-02 09:22:10|46177.3|46157.3|46169.7|46149.7|46177.3|46157.3|46167.2|46147.2|6
1646212940000|2022-03-02 09:22:20|46167.3|46147.3|46162.2|46142.2|46167.3|46147.3|46162.2|46142.2|3
1646212950000|2022-03-02 09:22:30|46159.7|46139.7|46167|46147|46167|46147|46159.7|46139.7|5
1646212960000|2022-03-02 09:22:40|46167.2|46147.2|46167.2|46147.2|46174.5|46154.5|46164.7|46144.7|10
1646212970000|2022-03-02 09:22:50|46169.7|46149.7|46172.2|46152.2|46172.2|46152.2|46167.2|46147.2|2
1646212980000|2022-03-02 09:23:00|46174.5|46154.5|46172.2|46152.2|46174.7|46154.7|46172.2|46152.2|1
1646212990000|2022-03-02 09:23:10|46169.8|46149.8|46169.7|46149.7|46172|46152|46169.7|46149.7|4
1646213000000|2022-03-02 09:23:20|46167.3|46147.3|46169.7|46149.7|46169.7|46149.7|46167.3|46147.3|1
1646213010000|2022-03-02 09:23:30|46167.2|46147.2|46164.7|46144.7|46167.2|46147.2|46159.8|46139.8|3
1646213020000|2022-03-02 09:23:40|46162.3|46142.3|46157.2|46137.2|46162.3|46142.3|46157|46137|13
1646213030000|2022-03-02 09:23:50|46159.5|46139.5|46169.7|46149.7|46169.7|46149.7|46159.5|46139.5|0
1646213040000|2022-03-02 09:24:00|46169.5|46149.5|46167.2|46147.2|46172|46152|46167.2|46147.2|2
1646213050000|2022-03-02 09:24:10|46162.3|46142.3|46164.7|46144.7|46164.7|46144.7|46162.2|46142.2|6
1646213060000|2022-03-02 09:24:20|46162.2|46142.2|46157.3|46137.3|46162.2|46142.2|46157.3|46137.3|4
1646213070000|2022-03-02 09:24:30|46154.8|46134.8|46154.7|46134.7|46154.8|46134.8|46152.3|46132.3|4
1646213080000|2022-03-02 09:24:40|46152.3|46132.3|46157.2|46137.2|46157.2|46137.2|46152.3|46132.3|0
1646213100000|2022-03-02 09:25:00|46154.7|46134.7|46154.7|46134.7|46154.7|46134.7|46152|46132|4
1646213110000|2022-03-02 09:25:10|46152.2|46132.2|46157.2|46137.2|46157.2|46137.2|46152.2|46132.2|1
1646213120000|2022-03-02 09:25:20|46159.5|46139.5|46162.2|46142.2|46164.7|46144.7|46159.5|46139.5|1
1646213130000|2022-03-02 09:25:30|46159.8|46139.8|46157.2|46137.2|46159.8|46139.8|46157.2|46137.2|0
1646213140000|2022-03-02 09:25:40|46159.5|46139.5|46157.2|46137.2|46159.7|46139.7|46157.2|46137.2|0
1646213150000|2022-03-02 09:25:50|46159.5|46139.5|46157.2|46137.2|46162.2|46142.2|46157.2|46137.2|1
1646213160000|2022-03-02 09:26:00|46154.8|46134.8|46154.7|46134.7|46157.2|46137.2|46154.7|46134.7|0
1646213170000|2022-03-02 09:26:10|46157.2|46137.2|46154.7|46134.7|46157.2|46137.2|46154.7|46134.7|1
1646213180000|2022-03-02 09:26:20|46154.5|46134.5|46149.7|46129.7|46154.5|46134.5|46147.2|46127.2|4
1646213190000|2022-03-02 09:26:30|46144.7|46124.7|46152.2|46132.2|46157.2|46137.2|46144.7|46124.7|11
1646213200000|2022-03-02 09:26:40|46152|46132|46152.2|46132.2|46154.7|46134.7|46149.7|46129.7|4
1646213210000|2022-03-02 09:26:50|46154.7|46134.7|46152|46132|46157.2|46137.2|46152|46132|7
1646213220000|2022-03-02 09:27:00|46147.2|46127.2|46159.7|46139.7|46162.2|46142.2|46147.2|46127.2|22
1646213230000|2022-03-02 09:27:10|46162.2|46142.2|46152.2|46132.2|46162.2|46142.2|46152.2|46132.2|7
1646213240000|2022-03-02 09:27:20|||||||||1
1646213250000|2022-03-02 09:27:30|46149.8|46129.8|46149.7|46129.7|46152.2|46132.2|46149.7|46129.7|3
1646213260000|2022-03-02 09:27:40|46157.2|46137.2|46164.7|46144.7|46164.7|46144.7|46157.2|46137.2|12
1646213270000|2022-03-02 09:27:50|46162.2|46142.2|46159.7|46139.7|46164.7|46144.7|46159.7|46139.7|3
1646213280000|2022-03-02 09:28:00|46157.2|46137.2|46154.7|46134.7|46157.2|46137.2|46154.7|46134.7|2
1646213290000|2022-03-02 09:28:10|46157.2|46137.2|46159.5|46139.5|46159.7|46139.7|46157.2|46137.2|13
1646213300000|2022-03-02 09:28:20|46159.7|46139.7|46167.2|46147.2|46172|46152|46159.7|46139.7|3
1646213310000|2022-03-02 09:28:30|46164.8|46144.8|46159.8|46139.8|46164.8|46144.8|46159.8|46139.8|0
1646213320000|2022-03-02 09:28:40|46157.3|46137.3|46147.2|46127.2|46157.3|46137.3|46144.7|46124.7|4
1646213330000|2022-03-02 09:28:50|46142.2|46122.2|46147.2|46127.2|46147.2|46127.2|46142.2|46122.2|2
1646213340000|2022-03-02 09:29:00|46149.7|46129.7|46147.2|46127.2|46149.8|46129.8|46147.2|46127.2|7
1646213350000|2022-03-02 09:29:10|46147.3|46127.3|46152.2|46132.2|46152.2|46132.2|46147.2|46127.2|3
1646213360000|2022-03-02 09:29:20|46154.5|46134.5|46157|46137|46157|46137|46154.5|46134.5|1
1646213370000|2022-03-02 09:29:30|46157.2|46137.2|46164.7|46144.7|46164.7|46144.7|46157.2|46137.2|1
1646213380000|2022-03-02 09:29:40|46167|46147|46172.2|46152.2|46172.2|46152.2|46167|46147|2
1646213390000|2022-03-02 09:29:50|46176.9|46156.9|46177.2|46157.2|46179.7|46159.7|46174.7|46154.7|13
1646213400000|2022-03-02 09:30:00|46179.5|46159.5|46172|46152|46179.5|46159.5|46167.2|46147.2|9
1646213410000|2022-03-02 09:30:10|46174.5|46154.5|46204.7|46184.7|46204.7|46184.7|46172.2|46152.2|17
1646213420000|2022-03-02 09:30:20|46207.2|46187.2|46212.2|46192.2|46212.2|46192.2|46202|46182|24
1646213430000|2022-03-02 09:30:30|46214.7|46194.7|46287.3|46267.3|46289.7|46269.7|46214.7|46194.7|62
1646213440000|2022-03-02 09:30:40|46289.7|46269.7|46282.3|46262.3|46289.7|46269.7|46279.7|46259.7|18
1646213450000|2022-03-02 09:30:50|46282.2|46262.2|46284.7|46264.7|46287.2|46267.2|46279.7|46259.7|7
1646213460000|2022-03-02 09:31:00|46282.2|46262.2|46284.5|46264.5|46289.7|46269.7|46282.2|46262.2|25
1646213470000|2022-03-02 09:31:10|46282.3|46262.3|46267.2|46247.2|46287.2|46267.2|46262.2|46242.2|14
1646213480000|2022-03-02 09:31:20|46264.7|46244.7|46276.9|46256.9|46277|46257|46262.2|46242.2|6
1646213490000|2022-03-02 09:31:30|46277|46257|46267.2|46247.2|46277|46257|46262.2|46242.2|9
1646213500000|2022-03-02 09:31:40|46264.8|46244.8|46264.7|46244.7|46264.8|46244.8|46247.2|46227.2|11
1646213510000|2022-03-02 09:31:50|46267.2|46247.2|46277.2|46257.2|46277.2|46257.2|46267.2|46247.2|6
1646213520000|2022-03-02 09:32:00|46279.8|46259.8|46267.2|46247.2|46282|46262|46262.2|46242.2|8
1646213530000|2022-03-02 09:32:10|46264.8|46244.8|46254.7|46234.7|46267.2|46247.2|46254.7|46234.7|1
1646213540000|2022-03-02 09:32:20|46252.3|46232.3|46262|46242|46264.4|46244.4|46249.7|46229.7|3
1646213550000|2022-03-02 09:32:30|46264.4|46244.4|46254.8|46234.8|46264.4|46244.4|46252.3|46232.3|2
1646213560000|2022-03-02 09:32:40|46255|46235|46247.2|46227.2|46259.8|46239.8|46245|46225|4
1646213570000|2022-03-02 09:32:50|46244.8|46224.8|46247.2|46227.2|46247.3|46227.3|46244.8|46224.8|2
1646213580000|2022-03-02 09:33:00|46244.8|46224.8|46247.2|46227.2|46247.2|46227.2|46244.8|46224.8|0
1646213590000|2022-03-02 09:33:10|46244.8|46224.8|46247.2|46227.2|46247.3|46227.3|46242.3|46222.3|3
1646213600000|2022-03-02 09:33:20|46244.8|46224.8|46239.5|46219.5|46244.8|46224.8|46237.2|46217.2|9
1646213610000|2022-03-02 09:33:30|46239.7|46219.7|46237.2|46217.2|46242.2|46222.2|46237.2|46217.2|5
1646213620000|2022-03-02 09:33:40|46239.7|46219.7|46242.2|46222.2|46242.2|46222.2|46237.2|46217.2|7
1646213630000|2022-03-02 09:33:50|46237.2|46217.2|46252.2|46232.2|46252.2|46232.2|46237.2|46217.2|4
1646213640000|2022-03-02 09:34:00|46254.7|46234.7|46252.2|46232.2|46254.7|46234.7|46252.2|46232.2|3
1646213650000|2022-03-02 09:34:10|||||||||1
1646213660000|2022-03-02 09:34:20|46252.3|46232.3|46265|46245|46265|46245|46252.2|46232.2|2
1646213670000|2022-03-02 09:34:30|46264.8|46244.8|46257.2|46237.2|46264.8|46244.8|46257.2|46237.2|1
1646213680000|2022-03-02 09:34:40|46259.5|46239.5|46247.5|46227.5|46259.7|46239.7|46247.5|46227.5|3
1646213690000|2022-03-02 09:34:50|46247.3|46227.3|46244.8|46224.8|46249.7|46229.7|46244.7|46224.7|0
1646213700000|2022-03-02 09:35:00|46244.7|46224.7|46237.2|46217.2|46249.7|46229.7|46237.2|46217.2|2
1646213710000|2022-03-02 09:35:10|46239.5|46219.5|46219.8|46199.8|46239.7|46219.7|46219.8|46199.8|12
1646213720000|2022-03-02 09:35:20|46217.2|46197.2|46202.3|46182.3|46217.2|46197.2|46199.7|46179.7|6
1646213730000|2022-03-02 09:35:30|46204.7|46184.7|46212.2|46192.2|46212.2|46192.2|46204.7|46184.7|5
1646213740000|2022-03-02 09:35:40|46214.5|46194.5|46222.2|46202.2|46222.2|46202.2|46212.2|46192.2|3
1646213750000|2022-03-02 09:35:50|46219.7|46199.7|46219.4|46199.4|46224.8|46204.8|46217.2|46197.2|5
1646213760000|2022-03-02 09:36:00|46219.5|46199.5|46219.5|46199.5|46219.5|46199.5|46217|46197|2
1646213770000|2022-03-02 09:36:10|46219.7|46199.7|46214.7|46194.7|46221.9|46201.9|46214.7|46194.7|10
1646213780000|2022-03-02 09:36:20|46212.3|46192.3|46217.2|46197.2|46219.5|46199.5|46212.2|46192.2|2
1646213790000|2022-03-02 09:36:30|46212.5|46192.5|46204.8|46184.8|46212.5|46192.5|46204.8|46184.8|5
1646213800000|2022-03-02 09:36:40|46204.7|46184.7|46202.2|46182.2|46204.7|46184.7|46199.7|46179.7|0
1646213810000|2022-03-02 09:36:50|46184.8|46164.8|46192.2|46172.2|46192.2|46172.2|46184.8|46164.8|9
1646213820000|2022-03-02 09:37:00|46189.8|46169.8|46204.8|46184.8|46209.7|46189.7|46189.8|46169.8|5
1646213830000|2022-03-02 09:37:10|46204.7|46184.7|46209.7|46189.7|46209.7|46189.7|46202.2|46182.2|1
1646213840000|2022-03-02 09:37:20|46205|46185|46204.7|46184.7|46207.2|46187.2|46197.3|46177.3|7
1646213850000|2022-03-02 09:37:30|46202.2|46182.2|46192.2|46172.2|46209.7|46189.7|46192.2|46172.2|3
1646213860000|2022-03-02 09:37:40|46189.8|46169.8|46197.3|46177.3|46199.7|46179.7|46189.8|46169.8|3
1646213870000|2022-03-02 09:37:50|46197.2|46177.2|46192.3|46172.3|46202.2|46182.2|46192.3|46172.3|5
1646213880000|2022-03-02 09:38:00|46189.8|46169.8|46177|46157|46189.8|46169.8|46174.7|46154.7|4
1646213890000|2022-03-02 09:38:10|46174.8|46154.8|46177.2|46157.2|46177.2|46157.2|46174.7|46154.7|0
1646213900000|2022-03-02 09:38:20|46179.5|46159.5|46182.2|46162.2|46184.7|46164.7|46177.2|46157.2|4
1646213910000|2022-03-02 09:38:30|46184.5|46164.5|46177.5|46157.5|46184.8|46164.8|46177.5|46157.5|12
1646213920000|2022-03-02 09:38:40|46175.1|46155.1|46175.1|46155.1|46177.5|46157.5|46175|46155|2
1646213930000|2022-03-02 09:38:50|46177.5|46157.5|46187.3|46167.3|46187.3|46167.3|46177.3|46157.3|8
1646213940000|2022-03-02 09:39:00|46192|46172|46182.2|46162.2|46192.2|46172.2|46182.2|46162.2|11
1646213950000|2022-03-02 09:39:10|46177.5|46157.5|46182.2|46162.2|46182.2|46162.2|46177.2|46157.2|3
1646213960000|2022-03-02 09:39:20|46184.5|46164.5|46182.2|46162.2|46184.7|46164.7|46182.2|46162.2|1
1646213970000|2022-03-02 09:39:30|46187|46167|46192.2|46172.2|46197.2|46177.2|46187|46167|7
1646213980000|2022-03-02 09:39:40|46189.8|46169.8|46187.3|46167.3|46192.2|46172.2|46187.2|46167.2|4
1646213990000|2022-03-02 09:39:50|46187.2|46167.2|46187.3|46167.3|46187.3|46167.3|46187.2|46167.2|0
1646214000000|2022-03-02 09:40:00|46187.2|46167.2|46192.2|46172.2|46192.2|46172.2|46187.2|46167.2|2
1646214010000|2022-03-02 09:40:10|46189.7|46169.7|46187.2|46167.2|46189.7|46169.7|46187|46167|1
1646214020000|2022-03-02 09:40:20|46187.3|46167.3|46177.2|46157.2|46187.3|46167.3|46177.2|46157.2|2
1646214030000|2022-03-02 09:40:30|46182.2|46162.2|46182.3|46162.3|46184.7|46164.7|46182.2|46162.2|1
1646214040000|2022-03-02 09:40:40|46184.7|46164.7|46187.2|46167.2|46187.2|46167.2|46182.2|46162.2|1
1646214050000|2022-03-02 09:40:50|46187.3|46167.3|46199.7|46179.7|46199.7|46179.7|46187.3|46167.3|6
1646214060000|2022-03-02 09:41:00|46197.3|46177.3|46209.7|46189.7|46209.7|46189.7|46197.3|46177.3|14
1646214070000|2022-03-02 09:41:10|||||||||2
1646214080000|2022-03-02 09:41:20|46207.3|46187.3|46209.7|46189.7|46209.8|46189.8|46207.2|46187.2|1
1646214090000|2022-03-02 09:41:30|46207.3|46187.3|46209.7|46189.7|46209.7|46189.7|46207.3|46187.3|0
1646214100000|2022-03-02 09:41:40|46212|46192|46212.2|46192.2|46212.3|46192.3|46212|46192|2
1646214110000|2022-03-02 09:41:50|46212.3|46192.3|46217.2|46197.2|46217.2|46197.2|46212.3|46192.3|1
1646214120000|2022-03-02 09:42:00|46219.5|46199.5|46219.7|46199.7|46222.2|46202.2|46217.2|46197.2|0
1646214130000|2022-03-02 09:42:10|46217.3|46197.3|46217.5|46197.5|46219.8|46199.8|46217.2|46197.2|5
1646214140000|2022-03-02 09:42:20|46217.3|46197.3|46224.7|46204.7|46224.7|46204.7|46217.2|46197.2|2
1646214150000|2022-03-02 09:42:30|46222.2|46202.2|46235|46215|46235.1|46215.1|46222.2|46202.2|5
1646214160000|2022-03-02 09:42:40|46237.3|46217.3|46242.3|46222.3|46242.3|46222.3|46237.2|46217.2|2
1646214170000|2022-03-02 09:42:50|46242.2|46222.2|46234.8|46214.8|46242.3|46222.3|46234.8|46214.8|4
1646214180000|2022-03-02 09:43:00|46234.7|46214.7|46237.3|46217.3|46237.3|46217.3|46234.7|46214.7|0
1646214190000|2022-03-02 09:43:10|46239.8|46219.8|46229.8|46209.8|46239.8|46219.8|46229.8|46209.8|8
1646214200000|2022-03-02 09:43:20|46232.2|46212.2|46227.2|46207.2|46232.2|46212.2|46224.7|46204.7|3
1646214210000|2022-03-02 09:43:30|46224.7|46204.7|46227.2|46207.2|46227.2|46207.2|46222.2|46202.2|0
1646214220000|2022-03-02 09:43:40|46224.8|46204.8|46232.2|46212.2|46232.2|46212.2|46224.8|46204.8|0
1646214230000|2022-03-02 09:43:50|46234.7|46214.7|46239.8|46219.8|46239.8|46219.8|46232.2|46212.2|0
1646214240000|2022-03-02 09:44:00|46237.3|46217.3|46254.5|46234.5|46254.7|46234.7|46237.3|46217.3|8
1646214250000|2022-03-02 09:44:10|46254.7|46234.7|46299.5|46279.5|46299.7|46279.7|46254.7|46234.7|26
1646214260000|2022-03-02 09:44:20|46297|46277|46312.2|46292.2|46314.7|46294.7|46297|46277|58
1646214270000|2022-03-02 09:44:30|46312.3|46292.3|46307.3|46287.3|46314.7|46294.7|46307.3|46287.3|5
1646214280000|2022-03-02 09:44:40|46304.8|46284.8|46299.8|46279.8|46304.8|46284.8|46299.8|46279.8|4
1646214290000|2022-03-02 09:44:50|46297.2|46277.2|46297.3|46277.3|46297.3|46277.3|46294.8|46274.8|6
1646214300000|2022-03-02 09:45:00|46302.2|46282.2|46309.7|46289.7|46312.2|46292.2|46302.2|46282.2|7
1646214310000|2022-03-02 09:45:10|46307.2|46287.2|46307.2|46287.2|46309.7|46289.7|46307.2|46287.2|5
1646214320000|2022-03-02 09:45:20|46304.8|46284.8|46307|46287|46309.7|46289.7|46304.8|46284.8|10
1646214330000|2022-03-02 09:45:30|46309.4|46289.4|46297|46277|46309.4|46289.4|46297|46277|13
1646214340000|2022-03-02 09:45:40|46294.7|46274.7|46291.6|46271.6|46294.7|46274.7|46291.6|46271.6|78
1646214350000|2022-03-02 09:45:50|||||||||2
1646214360000|2022-03-02 09:46:00|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|3
1646214370000|2022-03-02 09:46:10|46294.1|46274.1|46296.6|46276.6|46296.6|46276.6|46294.1|46274.1|6
1646214380000|2022-03-02 09:46:20|46301.6|46281.6|46301.9|46281.9|46301.9|46281.9|46299.2|46279.2|4
1646214390000|2022-03-02 09:46:30|46304.2|46284.2|46321.7|46301.7|46326.6|46306.6|46304.2|46284.2|12
1646214400000|2022-03-02 09:46:40|46324.1|46304.1|46321.6|46301.6|46324.1|46304.1|46321.6|46301.6|8
1646214410000|2022-03-02 09:46:50|46316.7|46296.7|46336.6|46316.6|46338.9|46318.9|46316.7|46296.7|16
1646214420000|2022-03-02 09:47:00|46338.9|46318.9|46338.9|46318.9|46343.8|46323.8|46334.1|46314.1|16
1646214430000|2022-03-02 09:47:10|46339.1|46319.1|46344.1|46324.1|46344.1|46324.1|46339.1|46319.1|4
1646214440000|2022-03-02 09:47:20|||||||||13
1646214450000|2022-03-02 09:47:30|46339.1|46319.1|46339.1|46319.1|46344.1|46324.1|46339.1|46319.1|9
1646214460000|2022-03-02 09:47:40|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|5
1646214470000|2022-03-02 09:47:50|||||||||7
1646214480000|2022-03-02 09:48:00|46338.9|46318.9|46336.6|46316.6|46341.6|46321.6|46336.6|46316.6|14
1646214490000|2022-03-02 09:48:10|46334.2|46314.2|46336.4|46316.4|46336.6|46316.6|46334.1|46314.1|4
1646214500000|2022-03-02 09:48:20|46334.2|46314.2|46334.1|46314.1|46334.2|46314.2|46331.6|46311.6|4
1646214510000|2022-03-02 09:48:30|46331.6|46311.6|46339.1|46319.1|46339.1|46319.1|46328.9|46308.9|13
1646214520000|2022-03-02 09:48:40|46341.4|46321.4|46339.2|46319.2|46341.6|46321.6|46339.2|46319.2|5
1646214530000|2022-03-02 09:48:50|46341.6|46321.6|46341.4|46321.4|46341.6|46321.6|46336.6|46316.6|15
1646214540000|2022-03-02 09:49:00|46339.1|46319.1|46331.6|46311.6|46341.6|46321.6|46331.6|46311.6|14
1646214550000|2022-03-02 09:49:10|46331.4|46311.4|46336.6|46316.6|46336.6|46316.6|46326.6|46306.6|19
1646214560000|2022-03-02 09:49:20|46338.9|46318.9|46341.6|46321.6|46341.6|46321.6|46338.9|46318.9|8
1646214570000|2022-03-02 09:49:30|46341.7|46321.7|46344.1|46324.1|46344.1|46324.1|46339.1|46319.1|6
1646214580000|2022-03-02 09:49:40|46346.4|46326.4|46349.1|46329.1|46351.6|46331.6|46346.4|46326.4|15
1646214590000|2022-03-02 09:49:50|46346.4|46326.4|46341.6|46321.6|46346.6|46326.6|46341.6|46321.6|8
1646214600000|2022-03-02 09:50:00|46344.1|46324.1|46349.1|46329.1|46349.1|46329.1|46341.7|46321.7|10
1646214610000|2022-03-02 09:50:10|46351.6|46331.6|46369.1|46349.1|46369.1|46349.1|46351.6|46331.6|26
1646214620000|2022-03-02 09:50:20|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|46371.4|46351.4|19
1646214630000|2022-03-02 09:50:30|46369.1|46349.1|46369.1|46349.1|46371.4|46351.4|46369.1|46349.1|5
1646214640000|2022-03-02 09:50:40|46371.4|46351.4|46363.9|46343.9|46371.4|46351.4|46363.9|46343.9|11
1646214650000|2022-03-02 09:50:50|46361.6|46341.6|46356.6|46336.6|46361.6|46341.6|46356.6|46336.6|11
1646214660000|2022-03-02 09:51:00|46354.1|46334.1|46356.6|46336.6|46356.6|46336.6|46354.1|46334.1|9
1646214670000|2022-03-02 09:51:10|46358.9|46338.9|46359.1|46339.1|46359.1|46339.1|46356.6|46336.6|5
1646214680000|2022-03-02 09:51:20|46361.4|46341.4|46356.6|46336.6|46361.4|46341.4|46354.1|46334.1|15
1646214690000|2022-03-02 09:51:30|46354.1|46334.1|46351.6|46331.6|46354.1|46334.1|46351.6|46331.6|1
1646214700000|2022-03-02 09:51:40|46354.1|46334.1|46354.1|46334.1|46356.4|46336.4|46354.1|46334.1|5
1646214710000|2022-03-02 09:51:50|46354.2|46334.2|46363.9|46343.9|46363.9|46343.9|46351.6|46331.6|12
1646214720000|2022-03-02 09:52:00|46373.8|46353.8|46374.1|46354.1|46374.1|46354.1|46371.6|46351.6|10
1646214730000|2022-03-02 09:52:10|46376.6|46356.6|46391.3|46371.3|46391.3|46371.3|46376.6|46356.6|11
1646214740000|2022-03-02 09:52:20|46388.9|46368.9|46389.1|46369.1|46391.4|46371.4|46388.9|46368.9|12
1646214750000|2022-03-02 09:52:30|46391.4|46371.4|46389.1|46369.1|46393.9|46373.9|46389.1|46369.1|10
1646214760000|2022-03-02 09:52:40|46391.4|46371.4|46386.6|46366.6|46391.4|46371.4|46386.4|46366.4|10
1646214770000|2022-03-02 09:52:50|46384.2|46364.2|46388.9|46368.9|46391.3|46371.3|46381.6|46361.6|13
1646214780000|2022-03-02 09:53:00|46391.3|46371.3|46384.1|46364.1|46391.4|46371.4|46384.1|46364.1|13
1646214790000|2022-03-02 09:53:10|46384.2|46364.2|46386.6|46366.6|46388.9|46368.9|46384.2|46364.2|7
1646214800000|2022-03-02 09:53:20|46381.6|46361.6|46384.1|46364.1|46386.6|46366.6|46381.6|46361.6|4
1646214810000|2022-03-02 09:53:30|46386.4|46366.4|46386.6|46366.6|46386.6|46366.6|46386.4|46366.4|2
1646214820000|2022-03-02 09:53:40|46384.1|46364.1|46389.1|46369.1|46391.6|46371.6|46384.1|46364.1|4
1646214840000|2022-03-02 09:54:00|46389.2|46369.2|46384.1|46364.1|46389.2|46369.2|46384.1|46364.1|32
1646214850000|2022-03-02 09:54:10|46386.6|46366.6|46379.1|46359.1|46386.6|46366.6|46379.1|46359.1|9
1646214860000|2022-03-02 09:54:20|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|3
1646214870000|2022-03-02 09:54:30|46379.1|46359.1|46379.1|46359.1|46379.1|46359.1|46379.1|46359.1|0
1646214880000|2022-03-02 09:54:40|46381.6|46361.6|46371.6|46351.6|46381.6|46361.6|46369.1|46349.1|22
1646214890000|2022-03-02 09:54:50|46373.9|46353.9|46374.1|46354.1|46376.6|46356.6|46373.9|46353.9|5
1646214900000|2022-03-02 09:55:00|46374.4|46354.4|46361.9|46341.9|46376.7|46356.7|46361.9|46341.9|22
1646214910000|2022-03-02 09:55:10|46364.2|46344.2|46359.1|46339.1|46364.2|46344.2|46359.1|46339.1|6
1646214920000|2022-03-02 09:55:20|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|3
1646214930000|2022-03-02 09:55:30|46363.9|46343.9|46364.1|46344.1|46368.9|46348.9|46363.9|46343.9|6
1646214940000|2022-03-02 09:55:40|46359.4|46339.4|46351.6|46331.6|46359.4|46339.4|46351.6|46331.6|16
1646214950000|2022-03-02 09:55:50|46354.1|46334.1|46349.1|46329.1|46354.1|46334.1|46349.1|46329.1|2
1646214970000|2022-03-02 09:56:10|46346.7|46326.7|46344.2|46324.2|46349.1|46329.1|46344.2|46324.2|3
1646214980000|2022-03-02 09:56:20|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|0
1646214990000|2022-03-02 09:56:30|46341.7|46321.7|46349.1|46329.1|46349.1|46329.1|46341.7|46321.7|10
1646215000000|2022-03-02 09:56:40|46351.6|46331.6|46344.1|46324.1|46351.6|46331.6|46341.7|46321.7|8
1646215010000|2022-03-02 09:56:50|46341.7|46321.7|46341.6|46321.6|46341.7|46321.7|46339.1|46319.1|3
1646215020000|2022-03-02 09:57:00|46343.9|46323.9|46346.6|46326.6|46346.6|46326.6|46341.6|46321.6|1
1646215030000|2022-03-02 09:57:10|46349.1|46329.1|46354.1|46334.1|46354.1|46334.1|46349.1|46329.1|0
1646215040000|2022-03-02 09:57:20|||||||||15
1646215050000|2022-03-02 09:57:30|46356.7|46336.7|46351.7|46331.7|46359.1|46339.1|46351.7|46331.7|10
1646215060000|2022-03-02 09:57:40|46349.1|46329.1|46349.1|46329.1|46351.6|46331.6|46349.1|46329.1|0
1646215070000|2022-03-02 09:57:50|46351.6|46331.6|46354.1|46334.1|46354.1|46334.1|46349.1|46329.1|3
1646215080000|2022-03-02 09:58:00|46353.9|46333.9|46349.1|46329.1|46356.4|46336.4|46349.1|46329.1|9
1646215090000|2022-03-02 09:58:10|46351.6|46331.6|46351.7|46331.7|46351.9|46331.9|46351.6|46331.6|6
1646215100000|2022-03-02 09:58:20|46351.6|46331.6|46346.6|46326.6|46351.6|46331.6|46346.6|46326.6|0
1646215110000|2022-03-02 09:58:30|46349.1|46329.1|46346.9|46326.9|46349.1|46329.1|46341.9|46321.9|3
1646215120000|2022-03-02 09:58:40|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|1
1646215130000|2022-03-02 09:58:50|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|2
1646215140000|2022-03-02 09:59:00|46349.4|46329.4|46347|46327|46352|46332|46347|46327|0
1646215150000|2022-03-02 09:59:10|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|46346.9|46326.9|1
1646215160000|2022-03-02 09:59:20|46351.9|46331.9|46351.9|46331.9|46354.4|46334.4|46351.9|46331.9|9
1646215170000|2022-03-02 09:59:30|46349.4|46329.4|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|0
1646215180000|2022-03-02 09:59:40|46347|46327|46346.9|46326.9|46347|46327|46346.9|46326.9|2
1646215190000|2022-03-02 09:59:50|46347|46327|46344.4|46324.4|46347|46327|46344.4|46324.4|4
1646215200000|2022-03-02 10:00:00|46349.4|46329.4|46344.5|46324.5|46349.4|46329.4|46342|46322|13
1646215210000|2022-03-02 10:00:10|46344.7|46324.7|46349.4|46329.4|46349.4|46329.4|46344.7|46324.7|10
1646215220000|2022-03-02 10:00:20|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|46346.9|46326.9|4
1646215230000|2022-03-02 10:00:30|46339.7|46319.7|46334.4|46314.4|46339.7|46319.7|46334.4|46314.4|10
1646215240000|2022-03-02 10:00:40|46336.9|46316.9|46334.4|46314.4|46336.9|46316.9|46334.4|46314.4|3
1646215250000|2022-03-02 10:00:50|46336.9|46316.9|46366.9|46346.9|46366.9|46346.9|46334.4|46314.4|13
1646215260000|2022-03-02 10:01:00|46369.5|46349.5|46357|46337|46369.5|46349.5|46357|46337|15
1646215270000|2022-03-02 10:01:10|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46356.9|46336.9|0
1646215280000|2022-03-02 10:01:20|46357|46337|46354.4|46334.4|46357|46337|46354.4|46334.4|2
1646215290000|2022-03-02 10:01:30|46356.7|46336.7|46356.9|46336.9|46356.9|46336.9|46354.4|46334.4|2
1646215300000|2022-03-02 10:01:40|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|2
1646215310000|2022-03-02 10:01:50|46352|46332|46351.9|46331.9|46352|46332|46351.7|46331.7|8
1646215320000|2022-03-02 10:02:00|46349.5|46329.5|46361.9|46341.9|46361.9|46341.9|46349.4|46329.4|9
1646215330000|2022-03-02 10:02:10|46364.2|46344.2|46362|46342|46364.4|46344.4|46361.9|46341.9|3
1646215340000|2022-03-02 10:02:20|46364.4|46344.4|46366.9|46346.9|46366.9|46346.9|46361.9|46341.9|2
1646215350000|2022-03-02 10:02:30|46364.4|46344.4|46364.5|46344.5|46364.5|46344.5|46364.4|46344.4|1
1646215360000|2022-03-02 10:02:40|46364.4|46344.4|46364.5|46344.5|46366.9|46346.9|46364.4|46344.4|7
1646215370000|2022-03-02 10:02:50|46361.9|46341.9|46361.9|46341.9|46364.2|46344.2|46361.9|46341.9|1
1646215380000|2022-03-02 10:03:00|46359.4|46339.4|46356.9|46336.9|46361.9|46341.9|46356.9|46336.9|0
1646215390000|2022-03-02 10:03:10|46351.9|46331.9|46351.7|46331.7|46351.9|46331.9|46349.4|46329.4|13
1646215400000|2022-03-02 10:03:20|46349.4|46329.4|46344.4|46324.4|46349.4|46329.4|46344.4|46324.4|4
1646215410000|2022-03-02 10:03:30|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|46344.2|46324.2|3
1646215420000|2022-03-02 10:03:40|46342|46322|46334.4|46314.4|46342|46322|46334.4|46314.4|5
1646215430000|2022-03-02 10:03:50|46336.7|46316.7|46341.9|46321.9|46341.9|46321.9|46336.7|46316.7|6
1646215440000|2022-03-02 10:04:00|46339.4|46319.4|46329.4|46309.4|46339.4|46319.4|46329.4|46309.4|5
1646215450000|2022-03-02 10:04:10|46326.9|46306.9|46329.4|46309.4|46329.4|46309.4|46326.9|46306.9|4
1646215460000|2022-03-02 10:04:20|46326.9|46306.9|46324.4|46304.4|46326.9|46306.9|46324.4|46304.4|3
1646215470000|2022-03-02 10:04:30|46321.9|46301.9|46317|46297|46321.9|46301.9|46316.9|46296.9|8
1646215480000|2022-03-02 10:04:40|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46314.2|46294.2|12
1646215490000|2022-03-02 10:04:50|46314.2|46294.2|46299.2|46279.2|46316.7|46296.7|46299.2|46279.2|20
1646215500000|2022-03-02 10:05:00|46301.7|46281.7|46291.7|46271.7|46301.7|46281.7|46291.7|46271.7|11
1646215510000|2022-03-02 10:05:10|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|7
1646215520000|2022-03-02 10:05:20|46289.4|46269.4|46286.9|46266.9|46291.7|46271.7|46284.2|46264.2|12
1646215530000|2022-03-02 10:05:30|46286.7|46266.7|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|1
1646215540000|2022-03-02 10:05:40|||||||||2
1646215550000|2022-03-02 10:05:50|||||||||3
1646215560000|2022-03-02 10:06:00|46284.1|46264.1|46286.7|46266.7|46286.7|46266.7|46284.1|46264.1|4
1646215570000|2022-03-02 10:06:10|46284.2|46264.2|46286.9|46266.9|46291.7|46271.7|46284.2|46264.2|2
1646215580000|2022-03-02 10:06:20|46286.7|46266.7|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|0
1646215590000|2022-03-02 10:06:30|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46281.9|46261.9|2
1646215600000|2022-03-02 10:06:40|46281.9|46261.9|46271.9|46251.9|46284.2|46264.2|46271.7|46251.7|16
1646215610000|2022-03-02 10:06:50|46274.2|46254.2|46289.4|46269.4|46289.4|46269.4|46274.2|46254.2|6
1646215620000|2022-03-02 10:07:00|46287|46267|46284.4|46264.4|46287|46267|46284.4|46264.4|3
1646215630000|2022-03-02 10:07:10|46286.7|46266.7|46281.9|46261.9|46291.6|46271.6|46281.9|46261.9|5
1646215640000|2022-03-02 10:07:20|46279.5|46259.5|46311.7|46291.7|46311.7|46291.7|46276.7|46256.7|11
1646215650000|2022-03-02 10:07:30|46316.6|46296.6|46309.5|46289.5|46321.7|46301.7|46309.5|46289.5|19
1646215670000|2022-03-02 10:07:50|46304.8|46284.8|46301.9|46281.9|46304.8|46284.8|46301.9|46281.9|10
1646215680000|2022-03-02 10:08:00|46304.2|46284.2|46314.4|46294.4|46314.4|46294.4|46301.9|46281.9|0
1646215690000|2022-03-02 10:08:10|46311.9|46291.9|46306.9|46286.9|46311.9|46291.9|46304.5|46284.5|9
1646215710000|2022-03-02 10:08:30|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|2
1646215720000|2022-03-02 10:08:40|46319.1|46299.1|46311.9|46291.9|46319.1|46299.1|46311.9|46291.9|4
1646215730000|2022-03-02 10:08:50|46314.4|46294.4|46316.9|46296.9|46316.9|46296.9|46314.4|46294.4|3
1646215740000|2022-03-02 10:09:00|46319.4|46299.4|46316.9|46296.9|46319.4|46299.4|46316.9|46296.9|2
1646215750000|2022-03-02 10:09:10|46319.4|46299.4|46321.9|46301.9|46321.9|46301.9|46319.4|46299.4|4
1646215760000|2022-03-02 10:09:20|46324.4|46304.4|46326.9|46306.9|46326.9|46306.9|46324.4|46304.4|1
1646215770000|2022-03-02 10:09:30|46329.2|46309.2|46329.4|46309.4|46329.4|46309.4|46329.2|46309.2|0
1646215780000|2022-03-02 10:09:40|46326.9|46306.9|46326.9|46306.9|46329.4|46309.4|46326.9|46306.9|2
1646215790000|2022-03-02 10:09:50|46329.2|46309.2|46326.9|46306.9|46331.9|46311.9|46326.9|46306.9|4
1646215800000|2022-03-02 10:10:00|46322|46302|46319.4|46299.4|46322|46302|46319.4|46299.4|0
1646215810000|2022-03-02 10:10:10|46314.5|46294.5|46316.9|46296.9|46316.9|46296.9|46314.5|46294.5|3
1646215820000|2022-03-02 10:10:20|46314.5|46294.5|46309.2|46289.2|46314.5|46294.5|46309.2|46289.2|4
1646215830000|2022-03-02 10:10:30|46311.9|46291.9|46306.9|46286.9|46311.9|46291.9|46306.9|46286.9|0
1646215840000|2022-03-02 10:10:40|46307|46287|46304.4|46284.4|46307|46287|46302|46282|2
1646215850000|2022-03-02 10:10:50|46302|46282|46289.5|46269.5|46304.4|46284.4|46289.5|46269.5|7
1646215860000|2022-03-02 10:11:00|46294.2|46274.2|46304.4|46284.4|46309.4|46289.4|46294.2|46274.2|4
1646215870000|2022-03-02 10:11:10|46306.9|46286.9|46304.4|46284.4|46306.9|46286.9|46304.4|46284.4|1
1646215880000|2022-03-02 10:11:20|46309.2|46289.2|46306.9|46286.9|46309.4|46289.4|46304.4|46284.4|4
1646215890000|2022-03-02 10:11:30|46304.4|46284.4|46301.9|46281.9|46306.9|46286.9|46301.9|46281.9|2
1646215900000|2022-03-02 10:11:40|46299.2|46279.2|46296.9|46276.9|46299.2|46279.2|46296.9|46276.9|1
1646215910000|2022-03-02 10:11:50|46294.5|46274.5|46289.4|46269.4|46294.5|46274.5|46289.4|46269.4|4
1646215920000|2022-03-02 10:12:00|46291.9|46271.9|46289.4|46269.4|46291.9|46271.9|46289.4|46269.4|4
1646215930000|2022-03-02 10:12:10|46286.9|46266.9|46284.4|46264.4|46286.9|46266.9|46284.4|46264.4|3
1646215940000|2022-03-02 10:12:20|46279.5|46259.5|46276.7|46256.7|46279.5|46259.5|46264.2|46244.2|9
1646215950000|2022-03-02 10:12:30|46276.9|46256.9|46276.9|46256.9|46281.9|46261.9|46274.4|46254.4|2
1646215960000|2022-03-02 10:12:40|46274.4|46254.4|46269.4|46249.4|46274.4|46254.4|46269.2|46249.2|1
1646215970000|2022-03-02 10:12:50|46264.4|46244.4|46261.9|46241.9|46264.4|46244.4|46259.4|46239.4|8
1646215980000|2022-03-02 10:13:00|46259.5|46239.5|46251.9|46231.9|46261.9|46241.9|46251.9|46231.9|6
1646215990000|2022-03-02 10:13:10|46244.4|46224.4|46246.9|46226.9|46246.9|46226.9|46244.4|46224.4|4
1646216000000|2022-03-02 10:13:20|46241.9|46221.9|46246.9|46226.9|46246.9|46226.9|46241.9|46221.9|5
1646216010000|2022-03-02 10:13:30|46249.4|46229.4|46249.4|46229.4|46249.4|46229.4|46249.4|46229.4|3
1646216020000|2022-03-02 10:13:40|46258.9|46238.9|46264.4|46244.4|46264.4|46244.4|46258.9|46238.9|6
1646216030000|2022-03-02 10:13:50|46261.9|46241.9|46264.4|46244.4|46264.4|46244.4|46261.9|46241.9|1
1646216040000|2022-03-02 10:14:00|46266.7|46246.7|46264.4|46244.4|46266.9|46246.9|46264.4|46244.4|4
1646216050000|2022-03-02 10:14:10|46259.5|46239.5|46254.4|46234.4|46259.5|46239.5|46254.4|46234.4|6
1646216060000|2022-03-02 10:14:20|46256.9|46236.9|46249.4|46229.4|46256.9|46236.9|46246.9|46226.9|7
1646216070000|2022-03-02 10:14:30|46251.9|46231.9|46251.9|46231.9|46251.9|46231.9|46251.9|46231.9|1
1646216080000|2022-03-02 10:14:40|46254.4|46234.4|46249.4|46229.4|46254.4|46234.4|46249.4|46229.4|3
1646216090000|2022-03-02 10:14:50|46249.5|46229.5|46249.5|46229.5|46249.5|46229.5|46249.5|46229.5|5
1646216100000|2022-03-02 10:15:00|46247.2|46227.2|46247|46227|46249.5|46229.5|46247|46227|6
1646216110000|2022-03-02 10:15:10|46249.4|46229.4|46252|46232|46252|46232|46249.4|46229.4|3
1646216120000|2022-03-02 10:15:20|46254.4|46234.4|46261.9|46241.9|46261.9|46241.9|46254.4|46234.4|5
1646216130000|2022-03-02 10:15:30|46264.4|46244.4|46259.4|46239.4|46266.7|46246.7|46256.9|46236.9|5
1646216140000|2022-03-02 10:15:40|46257|46237|46256.9|46236.9|46257|46237|46256.9|46236.9|0
1646216150000|2022-03-02 10:15:50|46254.4|46234.4|46266.9|46246.9|46266.9|46246.9|46254.4|46234.4|6
1646216170000|2022-03-02 10:16:10|46269.5|46249.5|46271.9|46251.9|46271.9|46251.9|46269.4|46249.4|2
1646216180000|2022-03-02 10:16:20|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|1
1646216200000|2022-03-02 10:16:40|46274.4|46254.4|46276.7|46256.7|46276.7|46256.7|46274.2|46254.2|4
1646216210000|2022-03-02 10:16:50|||||||||1
1646216220000|2022-03-02 10:17:00|46284.2|46264.2|46286.9|46266.9|46286.9|46266.9|46284.2|46264.2|5
1646216230000|2022-03-02 10:17:10|46287|46267|46291.9|46271.9|46294.4|46274.4|46287|46267|4
1646216250000|2022-03-02 10:17:30|46292.2|46272.2|46296.9|46276.9|46301.9|46281.9|46292.2|46272.2|4
1646216260000|2022-03-02 10:17:40|46294.5|46274.5|46291.9|46271.9|46294.5|46274.5|46289.2|46269.2|2
1646216270000|2022-03-02 10:17:50|46294.2|46274.2|46286.9|46266.9|46294.2|46274.2|46286.9|46266.9|0
1646216280000|2022-03-02 10:18:00|46284.5|46264.5|46291.9|46271.9|46291.9|46271.9|46281.9|46261.9|2
1646216290000|2022-03-02 10:18:10|46289.5|46269.5|46291.9|46271.9|46294.4|46274.4|46286.9|46266.9|5
1646216300000|2022-03-02 10:18:20|46289.5|46269.5|46294.4|46274.4|46294.4|46274.4|46289.5|46269.5|3
1646216310000|2022-03-02 10:18:30|46292|46272|46289.4|46269.4|46292|46272|46289.4|46269.4|1
1646216320000|2022-03-02 10:18:40|46287|46267|46272|46252|46289.2|46269.2|46269.7|46249.7|10
1646216330000|2022-03-02 10:18:50|46271.9|46251.9|46276.9|46256.9|46276.9|46256.9|46271.9|46251.9|4
1646216340000|2022-03-02 10:19:00|46281.7|46261.7|46262|46242|46284.4|46264.4|46261.9|46241.9|10
1646216350000|2022-03-02 10:19:10|46261.9|46241.9|46261.9|46241.9|46261.9|46241.9|46259.4|46239.4|7
1646216360000|2022-03-02 10:19:20|46259.4|46239.4|46262|46242|46262|46242|46259.4|46239.4|75
1646216370000|2022-03-02 10:19:30|46262.2|46242.2|46262.2|46242.2|46262.2|46242.2|46259.5|46239.5|5
1646216380000|2022-03-02 10:19:40|46264.7|46244.7|46256.9|46236.9|46264.7|46244.7|46256.9|46236.9|2
1646216390000|2022-03-02 10:19:50|46254.4|46234.4|46281.9|46261.9|46281.9|46261.9|46254.4|46234.4|10
1646216400000|2022-03-02 10:20:00|46279.4|46259.4|46274.4|46254.4|46281.9|46261.9|46274.4|46254.4|12
1646216410000|2022-03-02 10:20:10|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|46271.9|46251.9|0
1646216420000|2022-03-02 10:20:20|46281.9|46261.9|46281.9|46261.9|46286.7|46266.7|46279.4|46259.4|10
1646216430000|2022-03-02 10:20:30|46279.5|46259.5|46281.7|46261.7|46281.7|46261.7|46279.4|46259.4|0
1646216440000|2022-03-02 10:20:40|46279.5|46259.5|46279.4|46259.4|46281.9|46261.9|46279.4|46259.4|2
1646216450000|2022-03-02 10:20:50|46277|46257|46276.9|46256.9|46277|46257|46276.9|46256.9|1
1646216460000|2022-03-02 10:21:00|46277|46257|46277|46257|46277|46257|46277|46257|0
1646216470000|2022-03-02 10:21:10|46279.2|46259.2|46276.9|46256.9|46279.4|46259.4|46276.9|46256.9|1
1646216480000|2022-03-02 10:21:20|46279.2|46259.2|46279.4|46259.4|46281.9|46261.9|46279.2|46259.2|1
1646216490000|2022-03-02 10:21:30|46279.5|46259.5|46281.9|46261.9|46284.4|46264.4|46279.4|46259.4|0
1646216520000|2022-03-02 10:22:00|46282|46262|46281.9|46261.9|46282|46262|46281.9|46261.9|2
1646216530000|2022-03-02 10:22:10|46284.2|46264.2|46286.9|46266.9|46286.9|46266.9|46284.2|46264.2|1
1646216550000|2022-03-02 10:22:30|46286.7|46266.7|46281.9|46261.9|46286.7|46266.7|46281.9|46261.9|3
1646216560000|2022-03-02 10:22:40|46282|46262|46282|46262|46284.4|46264.4|46282|46262|0
1646216570000|2022-03-02 10:22:50|46284.4|46264.4|46281.9|46261.9|46284.4|46264.4|46281.9|46261.9|2
1646216580000|2022-03-02 10:23:00|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|46276.6|46256.6|3
1646216590000|2022-03-02 10:23:10|46276.7|46256.7|46271.9|46251.9|46276.9|46256.9|46271.9|46251.9|0
1646216600000|2022-03-02 10:23:20|46274.4|46254.4|46271.9|46251.9|46274.4|46254.4|46271.9|46251.9|0
1646216610000|2022-03-02 10:23:30|46269.5|46249.5|46271.9|46251.9|46271.9|46251.9|46269.5|46249.5|2
1646216620000|2022-03-02 10:23:40|46269.5|46249.5|46274.4|46254.4|46274.4|46254.4|46269.5|46249.5|6
1646216630000|2022-03-02 10:23:50|46272|46252|46271.9|46251.9|46272|46252|46271.9|46251.9|5
1646216640000|2022-03-02 10:24:00|46274.4|46254.4|46276.9|46256.9|46276.9|46256.9|46274.4|46254.4|0
1646216650000|2022-03-02 10:24:10|46274.5|46254.5|46276.9|46256.9|46276.9|46256.9|46274.4|46254.4|1
1646216670000|2022-03-02 10:24:30|46281.9|46261.9|46282|46262|46282|46262|46281.9|46261.9|7
1646216680000|2022-03-02 10:24:40|46281.9|46261.9|46281.9|46261.9|46281.9|46261.9|46276.9|46256.9|2
1646216690000|2022-03-02 10:24:50|46279.4|46259.4|46281.9|46261.9|46281.9|46261.9|46276.9|46256.9|0
1646216700000|2022-03-02 10:25:00|46277|46257|46276.9|46256.9|46279.4|46259.4|46276.9|46256.9|0
1646216710000|2022-03-02 10:25:10|46277|46257|46279.5|46259.5|46279.5|46259.5|46277|46257|3
1646216720000|2022-03-02 10:25:20|46276.9|46256.9|46282|46262|46284.4|46264.4|46276.9|46256.9|0
1646216730000|2022-03-02 10:25:30|46284.4|46264.4|46286.9|46266.9|46286.9|46266.9|46284.4|46264.4|1
1646216740000|2022-03-02 10:25:40|46284.4|46264.4|46289.2|46269.2|46289.2|46269.2|46284.4|46264.4|5
1646216750000|2022-03-02 10:25:50|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|2
1646216760000|2022-03-02 10:26:00|||||||||3
1646216770000|2022-03-02 10:26:10|46291.6|46271.6|46284.4|46264.4|46291.6|46271.6|46279.4|46259.4|24
1646216780000|2022-03-02 10:26:20|46282|46262|46281.9|46261.9|46284.4|46264.4|46279.4|46259.4|5
1646216790000|2022-03-02 10:26:30|46284.2|46264.2|46281.9|46261.9|46286.9|46266.9|46279.4|46259.4|2
1646216800000|2022-03-02 10:26:40|46284.4|46264.4|46281.9|46261.9|46284.4|46264.4|46281.7|46261.7|4
1646216810000|2022-03-02 10:26:50|46284.4|46264.4|46284.4|46264.4|46284.4|46264.4|46284.4|46264.4|0
1646216820000|2022-03-02 10:27:00|46286.9|46266.9|46284.4|46264.4|46286.9|46266.9|46284.4|46264.4|2
1646216830000|2022-03-02 10:27:10|46286.7|46266.7|46284.4|46264.4|46286.9|46266.9|46281.7|46261.7|5
1646216840000|2022-03-02 10:27:20|46284.2|46264.2|46281.9|46261.9|46284.2|46264.2|46279.4|46259.4|1
1646216850000|2022-03-02 10:27:30|46279.5|46259.5|46281.9|46261.9|46281.9|46261.9|46279.4|46259.4|2
1646216860000|2022-03-02 10:27:40|46279.4|46259.4|46281.9|46261.9|46281.9|46261.9|46279.4|46259.4|1
1646216870000|2022-03-02 10:27:50|46284.2|46264.2|46284.4|46264.4|46284.4|46264.4|46281.7|46261.7|0
1646216880000|2022-03-02 10:28:00|46286.7|46266.7|46284.4|46264.4|46286.9|46266.9|46281.9|46261.9|9
1646216890000|2022-03-02 10:28:10|46286.9|46266.9|46284.2|46264.2|46286.9|46266.9|46284.2|46264.2|4
1646216900000|2022-03-02 10:28:20|46281.7|46261.7|46269.4|46249.4|46281.7|46261.7|46267|46247|2
1646216920000|2022-03-02 10:28:40|46271.7|46251.7|46271.9|46251.9|46271.9|46251.9|46269.4|46249.4|1
1646216930000|2022-03-02 10:28:50|46269.4|46249.4|46271.9|46251.9|46271.9|46251.9|46269.4|46249.4|5
1646216940000|2022-03-02 10:29:00|46269.5|46249.5|46271.9|46251.9|46271.9|46251.9|46269.4|46249.4|0
1646216950000|2022-03-02 10:29:10|46269.5|46249.5|46271.9|46251.9|46271.9|46251.9|46269.5|46249.5|1
1646216960000|2022-03-02 10:29:20|46274.4|46254.4|46279.4|46259.4|46279.4|46259.4|46271.9|46251.9|7
1646216970000|2022-03-02 10:29:30|46281.7|46261.7|46276.9|46256.9|46281.7|46261.7|46276.9|46256.9|6
1646216980000|2022-03-02 10:29:40|46274.4|46254.4|46271.9|46251.9|46276.9|46256.9|46271.9|46251.9|3
1646216990000|2022-03-02 10:29:50|46274.4|46254.4|46274.4|46254.4|46274.4|46254.4|46271.9|46251.9|1
1646217000000|2022-03-02 10:30:00|46271.9|46251.9|46276.7|46256.7|46276.9|46256.9|46271.9|46251.9|2
1646217010000|2022-03-02 10:30:10|46276.9|46256.9|46276.9|46256.9|46281.9|46261.9|46271.9|46251.9|7
1646217020000|2022-03-02 10:30:20|46279.4|46259.4|46276.7|46256.7|46279.4|46259.4|46274.4|46254.4|1
1646217030000|2022-03-02 10:30:30|46279.2|46259.2|46276.9|46256.9|46281.7|46261.7|46274.4|46254.4|1
1646217040000|2022-03-02 10:30:40|46279.2|46259.2|46276.9|46256.9|46279.4|46259.4|46274.5|46254.5|1
1646217050000|2022-03-02 10:30:50|46274.5|46254.5|46276.9|46256.9|46276.9|46256.9|46274.5|46254.5|0
1646217060000|2022-03-02 10:31:00|46274.4|46254.4|46276.9|46256.9|46276.9|46256.9|46271.7|46251.7|5
1646217070000|2022-03-02 10:31:10|46271.9|46251.9|46276.9|46256.9|46279.2|46259.2|46271.9|46251.9|4
1646217080000|2022-03-02 10:31:20|46274.5|46254.5|46274.4|46254.4|46276.9|46256.9|46274.4|46254.4|1
1646217090000|2022-03-02 10:31:30|46276.9|46256.9|46276.9|46256.9|46276.9|46256.9|46274.5|46254.5|0
1646217100000|2022-03-02 10:31:40|46274.5|46254.5|46276.9|46256.9|46276.9|46256.9|46274.2|46254.2|0
1646217110000|2022-03-02 10:31:50|46279.2|46259.2|46276.9|46256.9|46279.2|46259.2|46274.5|46254.5|1
1646217120000|2022-03-02 10:32:00|46279.4|46259.4|46276.9|46256.9|46281.7|46261.7|46276.9|46256.9|0
1646217130000|2022-03-02 10:32:10|46279.2|46259.2|46271.9|46251.9|46281.7|46261.7|46271.9|46251.9|6
1646217140000|2022-03-02 10:32:20|46272|46252|46271.9|46251.9|46272|46252|46271.9|46251.9|1
1646217150000|2022-03-02 10:32:30|46274.2|46254.2|46269.4|46249.4|46274.4|46254.4|46269.4|46249.4|2
1646217160000|2022-03-02 10:32:40|46269.2|46249.2|46269.4|46249.4|46271.7|46251.7|46269.2|46249.2|4
1646217170000|2022-03-02 10:32:50|46269.2|46249.2|46259.4|46239.4|46269.4|46249.4|46256.9|46236.9|8
1646217180000|2022-03-02 10:33:00|46256.9|46236.9|46256.9|46236.9|46257|46237|46256.9|46236.9|0
1646217190000|2022-03-02 10:33:10|46254.5|46234.5|46256.7|46236.7|46256.9|46236.9|46254.4|46234.4|0
1646217200000|2022-03-02 10:33:20|46254.4|46234.4|46254.4|46234.4|46256.9|46236.9|46254.4|46234.4|4
1646217210000|2022-03-02 10:33:30|||||||||2
1646217220000|2022-03-02 10:33:40|46254.5|46234.5|46254.4|46234.4|46256.9|46236.9|46254.4|46234.4|3
1646217230000|2022-03-02 10:33:50|46252|46232|46247|46227|46252|46232|46246.9|46226.9|8
1646217240000|2022-03-02 10:34:00|46244.5|46224.5|46251.9|46231.9|46251.9|46231.9|46244.4|46224.4|6
1646217260000|2022-03-02 10:34:20|46249.4|46229.4|46249.4|46229.4|46249.4|46229.4|46246.9|46226.9|0
1646217270000|2022-03-02 10:34:30|46247|46227|46249.4|46229.4|46251.7|46231.7|46246.9|46226.9|1
1646217280000|2022-03-02 10:34:40|46251.9|46231.9|46257|46237|46257|46237|46249.4|46229.4|2
1646217290000|2022-03-02 10:34:50|46259.4|46239.4|46261.9|46241.9|46264.4|46244.4|46259.4|46239.4|1
1646217300000|2022-03-02 10:35:00|46264.4|46244.4|46261.9|46241.9|46264.4|46244.4|46261.9|46241.9|2
1646217310000|2022-03-02 10:35:10|46259.5|46239.5|46264.2|46244.2|46264.2|46244.2|46257|46237|5
1646217320000|2022-03-02 10:35:20|46264.4|46244.4|46264.5|46244.5|46266.9|46246.9|46261.9|46241.9|1
1646217330000|2022-03-02 10:35:30|46264.4|46244.4|46266.9|46246.9|46266.9|46246.9|46261.9|46241.9|2
1646217340000|2022-03-02 10:35:40|46266.7|46246.7|46266.9|46246.9|46266.9|46246.9|46264.4|46244.4|2
1646217350000|2022-03-02 10:35:50|46264.4|46244.4|46269.2|46249.2|46269.2|46249.2|46264.2|46244.2|9
1646217360000|2022-03-02 10:36:00|46269.4|46249.4|46269.5|46249.5|46271.9|46251.9|46269.4|46249.4|2
1646217370000|2022-03-02 10:36:10|46271.7|46251.7|46271.9|46251.9|46274.1|46254.1|46261.7|46241.7|16
1646217380000|2022-03-02 10:36:20|46269.4|46249.4|46266.9|46246.9|46271.9|46251.9|46266.9|46246.9|0
1646217390000|2022-03-02 10:36:30|46269.4|46249.4|46271.9|46251.9|46271.9|46251.9|46266.9|46246.9|0
1646217400000|2022-03-02 10:36:40|46274.2|46254.2|46296.6|46276.6|46296.6|46276.6|46274.2|46254.2|15
1646217410000|2022-03-02 10:36:50|46299.4|46279.4|46311.9|46291.9|46311.9|46291.9|46299.4|46279.4|13
1646217420000|2022-03-02 10:37:00|46309.5|46289.5|46311.9|46291.9|46311.9|46291.9|46309.5|46289.5|3
1646217430000|2022-03-02 10:37:10|46309.4|46289.4|46306.9|46286.9|46309.4|46289.4|46306.9|46286.9|4
1646217440000|2022-03-02 10:37:20|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46306.9|46286.9|3
1646217450000|2022-03-02 10:37:30|46306.9|46286.9|46309.4|46289.4|46309.4|46289.4|46306.9|46286.9|0
1646217460000|2022-03-02 10:37:40|46307|46287|46319.1|46299.1|46319.1|46299.1|46306.9|46286.9|1
1646217470000|2022-03-02 10:37:50|46316.7|46296.7|46324.4|46304.4|46324.4|46304.4|46316.7|46296.7|13
1646217480000|2022-03-02 10:38:00|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|0
1646217490000|2022-03-02 10:38:10|46321.9|46301.9|46316.9|46296.9|46324.2|46304.2|46316.9|46296.9|2
1646217500000|2022-03-02 10:38:20|46319.2|46299.2|46316.7|46296.7|46319.4|46299.4|46316.7|46296.7|2
1646217510000|2022-03-02 10:38:30|46316.9|46296.9|46316.7|46296.7|46319.2|46299.2|46316.7|46296.7|0
1646217520000|2022-03-02 10:38:40|46316.9|46296.9|46316.9|46296.9|46316.9|46296.9|46316.9|46296.9|3
1646217530000|2022-03-02 10:38:50|46319.4|46299.4|46324.4|46304.4|46324.4|46304.4|46316.9|46296.9|5
1646217550000|2022-03-02 10:39:10|46321.9|46301.9|46334.5|46314.5|46334.5|46314.5|46321.8|46301.8|7
1646217560000|2022-03-02 10:39:20|46334.3|46314.3|46336.8|46316.8|46336.8|46316.8|46334.3|46314.3|2
1646217570000|2022-03-02 10:39:30|46339.3|46319.3|46351.8|46331.8|46351.8|46331.8|46339.3|46319.3|10
1646217580000|2022-03-02 10:39:40|46349.5|46329.5|46344.5|46324.5|46351.8|46331.8|46344.5|46324.5|4
1646217590000|2022-03-02 10:39:50|46344.3|46324.3|46344.3|46324.3|46346.7|46326.7|46341.8|46321.8|0
1646217600000|2022-03-02 10:40:00|46341.8|46321.8|46336.8|46316.8|46344.3|46324.3|46336.8|46316.8|5
1646217610000|2022-03-02 10:40:10|||||||||1
1646217620000|2022-03-02 10:40:20|46334.5|46314.5|46334.3|46314.3|46334.5|46314.5|46332|46312|0
1646217640000|2022-03-02 10:40:40|46332|46312|46334.3|46314.3|46334.3|46314.3|46332|46312|1
1646217650000|2022-03-02 10:40:50|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|46336.8|46316.8|0
1646217660000|2022-03-02 10:41:00|46339.2|46319.2|46336.8|46316.8|46339.3|46319.3|46336.8|46316.8|2
1646217670000|2022-03-02 10:41:10|46339.2|46319.2|46344.3|46324.3|46344.3|46324.3|46339.2|46319.2|6
1646217680000|2022-03-02 10:41:20|46344.5|46324.5|46354.3|46334.3|46354.3|46334.3|46344.5|46324.5|1
1646217690000|2022-03-02 10:41:30|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|5
1646217700000|2022-03-02 10:41:40|46349.3|46329.3|46354.3|46334.3|46354.3|46334.3|46349.3|46329.3|8
1646217710000|2022-03-02 10:41:50|46356.8|46336.8|46359.3|46339.3|46359.3|46339.3|46356.8|46336.8|3
1646217720000|2022-03-02 10:42:00|46361.8|46341.8|46366.8|46346.8|46366.8|46346.8|46361.8|46341.8|6
1646217730000|2022-03-02 10:42:10|||||||||5
1646217740000|2022-03-02 10:42:20|46364.3|46344.3|46366.8|46346.8|46366.8|46346.8|46364.3|46344.3|4
1646217750000|2022-03-02 10:42:30|46361.8|46341.8|46351.8|46331.8|46361.8|46341.8|46351.8|46331.8|13
1646217760000|2022-03-02 10:42:40|46349.5|46329.5|46351.8|46331.8|46351.8|46331.8|46349.5|46329.5|0
1646217770000|2022-03-02 10:42:50|46349.3|46329.3|46351.7|46331.7|46351.8|46331.8|46349.3|46329.3|3
1646217780000|2022-03-02 10:43:00|46351.8|46331.8|46341.8|46321.8|46351.8|46331.8|46341.8|46321.8|4
1646217790000|2022-03-02 10:43:10|46344.2|46324.2|46334.5|46314.5|46344.2|46324.2|46334.5|46314.5|3
1646217800000|2022-03-02 10:43:20|46332.1|46312.1|46321.8|46301.8|46332.1|46312.1|46321.8|46301.8|4
1646217810000|2022-03-02 10:43:30|46319.5|46299.5|46321.8|46301.8|46324.3|46304.3|46319.3|46299.3|2
1646217820000|2022-03-02 10:43:40|46319.5|46299.5|46316.8|46296.8|46319.5|46299.5|46316.7|46296.7|1
1646217830000|2022-03-02 10:43:50|46319.2|46299.2|46316.8|46296.8|46319.2|46299.2|46316.8|46296.8|2
1646217840000|2022-03-02 10:44:00|46319.2|46299.2|46324.6|46304.6|46324.6|46304.6|46316.8|46296.8|3
1646217850000|2022-03-02 10:44:10|46327.1|46307.1|46337.1|46317.1|46337.1|46317.1|46327.1|46307.1|9
1646217860000|2022-03-02 10:44:20|46339.5|46319.5|46339.6|46319.6|46339.6|46319.6|46337.1|46317.1|2
1646217870000|2022-03-02 10:44:30|46339.3|46319.3|46349.6|46329.6|46349.6|46329.6|46339.3|46319.3|5
1646217880000|2022-03-02 10:44:40|46352.1|46332.1|46359.2|46339.2|46359.2|46339.2|46349.5|46329.5|8
1646217890000|2022-03-02 10:44:50|46361.8|46341.8|46361.8|46341.8|46366.7|46346.7|46361.8|46341.8|5
1646217900000|2022-03-02 10:45:00|46359.5|46339.5|46356.8|46336.8|46359.5|46339.5|46356.8|46336.8|1
1646217910000|2022-03-02 10:45:10|46359.3|46339.3|46356.7|46336.7|46361.8|46341.8|46356.7|46336.7|3
1646217920000|2022-03-02 10:45:20|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|6
1646217930000|2022-03-02 10:45:30|46349.3|46329.3|46351.8|46331.8|46351.8|46331.8|46349.3|46329.3|3
1646217940000|2022-03-02 10:45:40|46354.3|46334.3|46356.8|46336.8|46356.8|46336.8|46354.3|46334.3|1
1646217950000|2022-03-02 10:45:50|46354.5|46334.5|46384.2|46364.2|46386.5|46366.5|46354.3|46334.3|11
1646217960000|2022-03-02 10:46:00|46384.3|46364.3|46381.8|46361.8|46384.3|46364.3|46381.8|46361.8|1
1646217970000|2022-03-02 10:46:10|46381.7|46361.7|46374.3|46354.3|46381.8|46361.8|46374.3|46354.3|8
1646217980000|2022-03-02 10:46:20|46376.8|46356.8|46381.8|46361.8|46381.8|46361.8|46376.8|46356.8|7
1646217990000|2022-03-02 10:46:30|46379.3|46359.3|46381.8|46361.8|46381.8|46361.8|46379.3|46359.3|0
1646218000000|2022-03-02 10:46:40|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|1
1646218020000|2022-03-02 10:47:00|46386.8|46366.8|46384.3|46364.3|46386.8|46366.8|46384.3|46364.3|6
1646218030000|2022-03-02 10:47:10|46379.3|46359.3|46379.3|46359.3|46381.8|46361.8|46376.8|46356.8|3
1646218040000|2022-03-02 10:47:20|46376.8|46356.8|46382|46362|46382|46362|46374.2|46354.2|36
1646218050000|2022-03-02 10:47:30|46382.1|46362.1|46394.3|46374.3|46394.3|46374.3|46382.1|46362.1|32
1646218060000|2022-03-02 10:47:40|46391.8|46371.8|46391.8|46371.8|46391.8|46371.8|46386.8|46366.8|21
1646218070000|2022-03-02 10:47:50|46389.5|46369.5|46389.2|46369.2|46389.5|46369.5|46381.8|46361.8|16
1646218080000|2022-03-02 10:48:00|46389.3|46369.3|46394.5|46374.5|46396.8|46376.8|46389.3|46369.3|3
1646218090000|2022-03-02 10:48:10|46394.3|46374.3|46394.3|46374.3|46396.8|46376.8|46394.3|46374.3|6
1646218100000|2022-03-02 10:48:20|46391.8|46371.8|46394.3|46374.3|46394.3|46374.3|46391.8|46371.8|4
1646218110000|2022-03-02 10:48:30|46396.7|46376.7|46394.3|46374.3|46396.8|46376.8|46391.7|46371.7|7
1646218120000|2022-03-02 10:48:40|46396.7|46376.7|46384.3|46364.3|46396.7|46376.7|46384.3|46364.3|9
1646218130000|2022-03-02 10:48:50|46381.8|46361.8|46374.5|46354.5|46384.3|46364.3|46374.5|46354.5|7
1646218140000|2022-03-02 10:49:00|46374.3|46354.3|46399.3|46379.3|46399.3|46379.3|46374.3|46354.3|14
1646218150000|2022-03-02 10:49:10|46396.8|46376.8|46396.8|46376.8|46399.3|46379.3|46396.8|46376.8|5
1646218160000|2022-03-02 10:49:20|46399.3|46379.3|46401.8|46381.8|46401.8|46381.8|46399.3|46379.3|7
1646218170000|2022-03-02 10:49:30|46399.5|46379.5|46409.3|46389.3|46409.3|46389.3|46399.3|46379.3|24
1646218180000|2022-03-02 10:49:40|46411.7|46391.7|46406.8|46386.8|46411.8|46391.8|46404.3|46384.3|9
1646218190000|2022-03-02 10:49:50|46409.2|46389.2|46411.8|46391.8|46411.8|46391.8|46406.8|46386.8|11
1646218200000|2022-03-02 10:50:00|46406.8|46386.8|46401.8|46381.8|46406.8|46386.8|46401.7|46381.7|9
1646218210000|2022-03-02 10:50:10|46396.8|46376.8|46389.3|46369.3|46396.8|46376.8|46386.8|46366.8|3
1646218220000|2022-03-02 10:50:20|46391.8|46371.8|46406.7|46386.7|46406.8|46386.8|46391.8|46371.8|4
1646218230000|2022-03-02 10:50:30|46406.8|46386.8|46404.5|46384.5|46406.8|46386.8|46404.3|46384.3|3
1646218240000|2022-03-02 10:50:40|46406.8|46386.8|46406.8|46386.8|46409.2|46389.2|46404.3|46384.3|4
1646218250000|2022-03-02 10:50:50|46409.2|46389.2|46411.8|46391.8|46411.8|46391.8|46406.8|46386.8|1
1646218260000|2022-03-02 10:51:00|46414.2|46394.2|46416.8|46396.8|46421.8|46401.8|46414.2|46394.2|16
1646218270000|2022-03-02 10:51:10|46419.2|46399.2|46414.3|46394.3|46419.2|46399.2|46414.3|46394.3|3
1646218280000|2022-03-02 10:51:20|46411.7|46391.7|46411.8|46391.8|46411.8|46391.8|46411.7|46391.7|3
1646218290000|2022-03-02 10:51:30|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|2
1646218300000|2022-03-02 10:51:40|46416.8|46396.8|46419.3|46399.3|46419.3|46399.3|46416.8|46396.8|8
1646218310000|2022-03-02 10:51:50|46421.8|46401.8|46419.3|46399.3|46421.8|46401.8|46419.3|46399.3|9
1646218320000|2022-03-02 10:52:00|46416.8|46396.8|46412|46392|46416.8|46396.8|46412|46392|6
1646218330000|2022-03-02 10:52:10|46407.3|46387.3|46411.7|46391.7|46411.7|46391.7|46407|46387|31
1646218340000|2022-03-02 10:52:20|46411.8|46391.8|46411.8|46391.8|46411.8|46391.8|46411.8|46391.8|3
1646218350000|2022-03-02 10:52:30|46409.5|46389.5|46411.8|46391.8|46411.8|46391.8|46409.3|46389.3|4
1646218360000|2022-03-02 10:52:40|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|4
1646218370000|2022-03-02 10:52:50|46416.8|46396.8|46411.8|46391.8|46416.8|46396.8|46411.8|46391.8|10
1646218380000|2022-03-02 10:53:00|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|46409.3|46389.3|7
1646218390000|2022-03-02 10:53:10|46411.7|46391.7|46404.3|46384.3|46411.7|46391.7|46404.3|46384.3|6
1646218400000|2022-03-02 10:53:20|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|3
1646218410000|2022-03-02 10:53:30|46404.3|46384.3|46399.3|46379.3|46404.3|46384.3|46399.3|46379.3|7
1646218420000|2022-03-02 10:53:40|46397|46377|46396.8|46376.8|46399.3|46379.3|46396.8|46376.8|2
1646218430000|2022-03-02 10:53:50|46399.3|46379.3|46396.8|46376.8|46399.3|46379.3|46394.3|46374.3|9
1646218440000|2022-03-02 10:54:00|46394.5|46374.5|46401.8|46381.8|46401.8|46381.8|46394.3|46374.3|4
1646218450000|2022-03-02 10:54:10|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|46394.3|46374.3|2
1646218460000|2022-03-02 10:54:20|46394.3|46374.3|46391.8|46371.8|46396.8|46376.8|46391.8|46371.8|0
1646218470000|2022-03-02 10:54:30|46394.2|46374.2|46394.5|46374.5|46396.8|46376.8|46394.2|46374.2|1
1646218480000|2022-03-02 10:54:40|46394.3|46374.3|46399|46379|46399|46379|46394.3|46374.3|2
1646218490000|2022-03-02 10:54:50|46401.7|46381.7|46404.2|46384.2|46404.2|46384.2|46401.7|46381.7|0
1646218500000|2022-03-02 10:55:00|46404.3|46384.3|46409.3|46389.3|46409.3|46389.3|46404.3|46384.3|2
1646218510000|2022-03-02 10:55:10|46406.8|46386.8|46407|46387|46411.8|46391.8|46406.8|46386.8|5
1646218520000|2022-03-02 10:55:20|46409.3|46389.3|46411.8|46391.8|46411.8|46391.8|46406.8|46386.8|0
1646218540000|2022-03-02 10:55:40|46414.2|46394.2|46416.8|46396.8|46416.8|46396.8|46414.2|46394.2|2
1646218550000|2022-03-02 10:55:50|46419.2|46399.2|46421.8|46401.8|46421.8|46401.8|46419.2|46399.2|1
1646218560000|2022-03-02 10:56:00|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46421.8|46401.8|8
1646218570000|2022-03-02 10:56:10|46421.8|46401.8|46421.8|46401.8|46424.3|46404.3|46421.8|46401.8|4
1646218580000|2022-03-02 10:56:20|46424.2|46404.2|46426.8|46406.8|46426.8|46406.8|46424.2|46404.2|1
1646218590000|2022-03-02 10:56:30|||||||||1
1646218600000|2022-03-02 10:56:40|46424.5|46404.5|46424.3|46404.3|46426.8|46406.8|46424.3|46404.3|4
1646218610000|2022-03-02 10:56:50|46421.8|46401.8|46421.8|46401.8|46424.3|46404.3|46421.8|46401.8|3
1646218620000|2022-03-02 10:57:00|46424.3|46404.3|46426.8|46406.8|46426.8|46406.8|46421.8|46401.8|1
1646218630000|2022-03-02 10:57:10|46429.3|46409.3|46424.5|46404.5|46429.3|46409.3|46424.5|46404.5|6
1646218640000|2022-03-02 10:57:20|46426.8|46406.8|46426.8|46406.8|46426.8|46406.8|46424.3|46404.3|0
1646218650000|2022-03-02 10:57:30|46424.5|46404.5|46419.3|46399.3|46426.8|46406.8|46419.3|46399.3|7
1646218660000|2022-03-02 10:57:40|46416.8|46396.8|46416.8|46396.8|46416.8|46396.8|46416.8|46396.8|4
1646218670000|2022-03-02 10:57:50|46416.7|46396.7|46414.3|46394.3|46416.7|46396.7|46414.3|46394.3|2
1646218690000|2022-03-02 10:58:10|46412|46392|46411.8|46391.8|46412|46392|46409.3|46389.3|5
1646218700000|2022-03-02 10:58:20|46414.2|46394.2|46416.8|46396.8|46416.8|46396.8|46414.2|46394.2|6
1646218710000|2022-03-02 10:58:30|46419.2|46399.2|46421.8|46401.8|46421.8|46401.8|46419.2|46399.2|5
1646218720000|2022-03-02 10:58:40|46419.5|46399.5|46424.3|46404.3|46426.7|46406.7|46419.3|46399.3|5
1646218730000|2022-03-02 10:58:50|46424.2|46404.2|46421.8|46401.8|46424.2|46404.2|46419.5|46399.5|4
1646218740000|2022-03-02 10:59:00|46419.3|46399.3|46419.3|46399.3|46424.2|46404.2|46419.3|46399.3|2
1646218750000|2022-03-02 10:59:10|46421.7|46401.7|46421.8|46401.8|46421.8|46401.8|46419.3|46399.3|2
1646218760000|2022-03-02 10:59:20|46421.7|46401.7|46421.8|46401.8|46421.8|46401.8|46421.7|46401.7|1
1646218770000|2022-03-02 10:59:30|46424.3|46404.3|46424.3|46404.3|46426.8|46406.8|46424.3|46404.3|11
1646218780000|2022-03-02 10:59:40|46422|46402|46436.8|46416.8|46436.8|46416.8|46421.8|46401.8|13
1646218790000|2022-03-02 10:59:50|||||||||3
1646218800000|2022-03-02 11:00:00|46439.3|46419.3|46456.8|46436.8|46456.8|46436.8|46439.3|46419.3|33
1646218810000|2022-03-02 11:00:10|46457|46437|46454.3|46434.3|46459.3|46439.3|46451.8|46431.8|12
1646218820000|2022-03-02 11:00:20|46464.3|46444.3|46464.5|46444.5|46471.8|46451.8|46464.3|46444.3|17
1646218830000|2022-03-02 11:00:30|46464.3|46444.3|46454.3|46434.3|46464.3|46444.3|46449.5|46429.5|13
1646218840000|2022-03-02 11:00:40|46456.7|46436.7|46456.8|46436.8|46456.8|46436.8|46454.3|46434.3|2
1646218850000|2022-03-02 11:00:50|46454.3|46434.3|46456.8|46436.8|46456.8|46436.8|46454.3|46434.3|5
1646218860000|2022-03-02 11:01:00|46454.5|46434.5|46464.2|46444.2|46464.2|46444.2|46454.5|46434.5|11
1646218870000|2022-03-02 11:01:10|46466.5|46446.5|46487|46467|46487|46467|46464.2|46444.2|13
1646218880000|2022-03-02 11:01:20|46489.2|46469.2|46489.3|46469.3|46489.3|46469.3|46484.3|46464.3|7
1646218890000|2022-03-02 11:01:30|46491.8|46471.8|46489.3|46469.3|46491.8|46471.8|46489.3|46469.3|39
1646218900000|2022-03-02 11:01:40|46491.7|46471.7|46489.3|46469.3|46491.7|46471.7|46489.3|46469.3|5
1646218910000|2022-03-02 11:01:50|46486.8|46466.8|46484.3|46464.3|46489.3|46469.3|46484.3|46464.3|15
1646218920000|2022-03-02 11:02:00|46482|46462|46479.3|46459.3|46482|46462|46476.8|46456.8|13
1646218930000|2022-03-02 11:02:10|46481.7|46461.7|46481.8|46461.8|46481.8|46461.8|46479.3|46459.3|3
1646218940000|2022-03-02 11:02:20|46482|46462|46479.3|46459.3|46484.3|46464.3|46479.3|46459.3|0
1646218950000|2022-03-02 11:02:30|46481.8|46461.8|46479.3|46459.3|46481.8|46461.8|46479.3|46459.3|4
1646218960000|2022-03-02 11:02:40|46481.8|46461.8|46481.8|46461.8|46481.8|46461.8|46481.8|46461.8|1
1646218970000|2022-03-02 11:02:50|46482|46462|46476.8|46456.8|46482|46462|46476.8|46456.8|5
1646218980000|2022-03-02 11:03:00|46479.3|46459.3|46479.3|46459.3|46479.3|46459.3|46476.8|46456.8|2
1646218990000|2022-03-02 11:03:10|46479.5|46459.5|46479.3|46459.3|46482|46462|46479.3|46459.3|3
1646219000000|2022-03-02 11:03:20|46479.5|46459.5|46482|46462|46482|46462|46479.5|46459.5|11
1646219010000|2022-03-02 11:03:30|46481.8|46461.8|46486.8|46466.8|46486.8|46466.8|46481.8|46461.8|2
1646219020000|2022-03-02 11:03:40|46489.2|46469.2|46499.3|46479.3|46499.3|46479.3|46489.2|46469.2|23
1646219030000|2022-03-02 11:03:50|46499.6|46479.6|46494.5|46474.5|46502|46482|46494.5|46474.5|41
1646219040000|2022-03-02 11:04:00|46496.8|46476.8|46491.8|46471.8|46497|46477|46489.3|46469.3|7
1646219050000|2022-03-02 11:04:10|46492|46472|46491.8|46471.8|46492|46472|46491.8|46471.8|3
1646219060000|2022-03-02 11:04:20|46489.5|46469.5|46491.8|46471.8|46491.8|46471.8|46489.5|46469.5|0
1646219070000|2022-03-02 11:04:30|46489.3|46469.3|46489.3|46469.3|46491.8|46471.8|46489.3|46469.3|9
1646219080000|2022-03-02 11:04:40|46487|46467|46486.8|46466.8|46491.7|46471.7|46486.8|46466.8|1
1646219090000|2022-03-02 11:04:50|46489.3|46469.3|46489.3|46469.3|46491.7|46471.7|46489.3|46469.3|1
1646219100000|2022-03-02 11:05:00|46489.2|46469.2|46476.8|46456.8|46489.2|46469.2|46476.8|46456.8|16
1646219110000|2022-03-02 11:05:10|46474.3|46454.3|46466.8|46446.8|46474.3|46454.3|46466.8|46446.8|12
1646219120000|2022-03-02 11:05:20|46464.5|46444.5|46471.8|46451.8|46471.8|46451.8|46464.5|46444.5|6
1646219130000|2022-03-02 11:05:30|46469.5|46449.5|46466.8|46446.8|46469.5|46449.5|46464.3|46444.3|8
1646219140000|2022-03-02 11:05:40|46464.5|46444.5|46461.8|46441.8|46464.5|46444.5|46459.3|46439.3|2
1646219160000|2022-03-02 11:06:00|46459.3|46439.3|46456.8|46436.8|46461.7|46441.7|46456.8|46436.8|12
1646219170000|2022-03-02 11:06:10|46459.3|46439.3|46471.8|46451.8|46471.8|46451.8|46456.8|46436.8|11
1646219180000|2022-03-02 11:06:20|46474.2|46454.2|46469.3|46449.3|46474.3|46454.3|46469.3|46449.3|6
1646219190000|2022-03-02 11:06:30|46467|46447|46469.3|46449.3|46469.3|46449.3|46466.8|46446.8|7
1646219200000|2022-03-02 11:06:40|46497.6|46477.6|46522|46502|46531.8|46511.8|46497.6|46477.6|52
1646219210000|2022-03-02 11:06:50|46521.8|46501.8|46519.3|46499.3|46521.8|46501.8|46519.3|46499.3|9
1646219220000|2022-03-02 11:07:00|46519.2|46499.2|46494.3|46474.3|46519.2|46499.2|46494.3|46474.3|12
1646219230000|2022-03-02 11:07:10|46496.8|46476.8|46489.5|46469.5|46496.8|46476.8|46489.3|46469.3|1
1646219240000|2022-03-02 11:07:20|46491.8|46471.8|46501.8|46481.8|46501.8|46481.8|46491.8|46471.8|13
1646219250000|2022-03-02 11:07:30|46506.8|46486.8|46512|46492|46512|46492|46506.8|46486.8|5
1646219260000|2022-03-02 11:07:40|46511.8|46491.8|46501.8|46481.8|46511.8|46491.8|46499.3|46479.3|7
1646219270000|2022-03-02 11:07:50|46499.5|46479.5|46491.8|46471.8|46501.8|46481.8|46491.8|46471.8|10
1646219280000|2022-03-02 11:08:00|46494.2|46474.2|46491.8|46471.8|46494.3|46474.3|46489.3|46469.3|11
1646219290000|2022-03-02 11:08:10|46494.3|46474.3|46516.7|46496.7|46516.7|46496.7|46494.3|46474.3|14
1646219300000|2022-03-02 11:08:20|46519|46499|46534.3|46514.3|46534.3|46514.3|46519|46499|17
1646219310000|2022-03-02 11:08:30|46541.8|46521.8|46551.8|46531.8|46551.8|46531.8|46536.8|46516.8|40
1646219320000|2022-03-02 11:08:40|46549.3|46529.3|46569.2|46549.2|46569.2|46549.2|46549.3|46529.3|21
1646219330000|2022-03-02 11:08:50|46569.3|46549.3|46544.3|46524.3|46569.3|46549.3|46541.8|46521.8|16
1646219340000|2022-03-02 11:09:00|46546.8|46526.8|46554.3|46534.3|46554.3|46534.3|46541.8|46521.8|20
1646219350000|2022-03-02 11:09:10|46551.8|46531.8|46534.3|46514.3|46551.8|46531.8|46532|46512|14
1646219360000|2022-03-02 11:09:20|46531.8|46511.8|46534.3|46514.3|46534.3|46514.3|46531.8|46511.8|1
1646219370000|2022-03-02 11:09:30|46536.8|46516.8|46534.3|46514.3|46536.8|46516.8|46534.3|46514.3|1
1646219380000|2022-03-02 11:09:40|46531.8|46511.8|46531.8|46511.8|46531.8|46511.8|46529.3|46509.3|6
1646219390000|2022-03-02 11:09:50|46536.8|46516.8|46531.8|46511.8|46536.8|46516.8|46529.3|46509.3|4
1646219400000|2022-03-02 11:10:00|46534.2|46514.2|46529.5|46509.5|46534.3|46514.3|46529.3|46509.3|3
1646219410000|2022-03-02 11:10:10|46531.8|46511.8|46529.3|46509.3|46531.8|46511.8|46526.8|46506.8|5
1646219420000|2022-03-02 11:10:20|46531.7|46511.7|46531.8|46511.8|46531.8|46511.8|46531.7|46511.7|0
1646219430000|2022-03-02 11:10:30|46526.8|46506.8|46521.8|46501.8|46526.8|46506.8|46521.8|46501.8|5
1646219440000|2022-03-02 11:10:40|46524.3|46504.3|46522|46502|46524.3|46504.3|46519.3|46499.3|5
1646219450000|2022-03-02 11:10:50|46521.8|46501.8|46534.3|46514.3|46534.3|46514.3|46521.8|46501.8|6
1646219460000|2022-03-02 11:11:00|46539.2|46519.2|46534.3|46514.3|46541.7|46521.7|46531.8|46511.8|9
1646219470000|2022-03-02 11:11:10|46532|46512|46541.8|46521.8|46541.8|46521.8|46531.8|46511.8|9
1646219480000|2022-03-02 11:11:20|46544.2|46524.2|46541.8|46521.8|46544.2|46524.2|46541.8|46521.8|0
1646219490000|2022-03-02 11:11:30|46539.3|46519.3|46551.8|46531.8|46551.8|46531.8|46539.3|46519.3|4
1646219500000|2022-03-02 11:11:40|46554.2|46534.2|46556.8|46536.8|46559.2|46539.2|46554.2|46534.2|5
1646219510000|2022-03-02 11:11:50|46554.5|46534.5|46561.8|46541.8|46561.8|46541.8|46554.5|46534.5|6
1646219520000|2022-03-02 11:12:00|46564.3|46544.3|46576.5|46556.5|46576.5|46556.5|46564.3|46544.3|21
1646219530000|2022-03-02 11:12:10|46581.8|46561.8|46591.8|46571.8|46591.8|46571.8|46581.8|46561.8|18
1646219540000|2022-03-02 11:12:20|46589.5|46569.5|46584.5|46564.5|46589.5|46569.5|46582|46562|5
1646219550000|2022-03-02 11:12:30|46586.8|46566.8|46591.8|46571.8|46591.8|46571.8|46586.8|46566.8|14
1646219560000|2022-03-02 11:12:40|46594.2|46574.2|46599.3|46579.3|46599.3|46579.3|46594.2|46574.2|11
1646219570000|2022-03-02 11:12:50|46604.3|46584.3|46606.8|46586.8|46606.8|46586.8|46604.3|46584.3|15
1646219580000|2022-03-02 11:13:00|46609.3|46589.3|46601.8|46581.8|46609.3|46589.3|46601.8|46581.8|18
1646219590000|2022-03-02 11:13:10|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|46604.3|46584.3|5
1646219600000|2022-03-02 11:13:20|46606.7|46586.7|46611.8|46591.8|46614.2|46594.2|46606.7|46586.7|10
1646219610000|2022-03-02 11:13:30|||||||||5
1646219620000|2022-03-02 11:13:40|46614.3|46594.3|46614.6|46594.6|46614.6|46594.6|46614.3|46594.3|11
1646219630000|2022-03-02 11:13:50|46617|46597|46614.6|46594.6|46617|46597|46614.6|46594.6|3
1646219640000|2022-03-02 11:14:00|46617.1|46597.1|46614.5|46594.5|46617.1|46597.1|46614.5|46594.5|28
1646219650000|2022-03-02 11:14:10|46616.8|46596.8|46624.3|46604.3|46624.3|46604.3|46614.3|46594.3|34
1646219660000|2022-03-02 11:14:20|46619.6|46599.6|46614.5|46594.5|46626.7|46606.7|46614.5|46594.5|21
1646219670000|2022-03-02 11:14:30|46614.3|46594.3|46606.8|46586.8|46614.3|46594.3|46606.7|46586.7|15
1646219680000|2022-03-02 11:14:40|46609.3|46589.3|46606.8|46586.8|46609.3|46589.3|46606.8|46586.8|2
1646219690000|2022-03-02 11:14:50|46611.5|46591.5|46616.5|46596.5|46616.5|46596.5|46611.5|46591.5|231
1646219700000|2022-03-02 11:15:00|46616.4|46596.4|46614|46594|46616.5|46596.5|46611.5|46591.5|10
1646219710000|2022-03-02 11:15:10|46606.7|46586.7|46604.2|46584.2|46606.7|46586.7|46604.2|46584.2|8
1646219720000|2022-03-02 11:15:20|46604|46584|46581.5|46561.5|46604|46584|46581.5|46561.5|20
1646219730000|2022-03-02 11:15:30|46576.5|46556.5|46614|46594|46614|46594|46576.5|46556.5|51
1646219740000|2022-03-02 11:15:40|46606.5|46586.5|46606.5|46586.5|46606.5|46586.5|46601.7|46581.7|5
1646219750000|2022-03-02 11:15:50|46604|46584|46606.5|46586.5|46606.5|46586.5|46604|46584|1
1646219760000|2022-03-02 11:16:00|46604.2|46584.2|46616.5|46596.5|46616.5|46596.5|46604.2|46584.2|7
1646219770000|2022-03-02 11:16:10|46616.7|46596.7|46624|46604|46624|46604|46616.7|46596.7|6
1646219780000|2022-03-02 11:16:20|46621.5|46601.5|46626.5|46606.5|46628.9|46608.9|46621.5|46601.5|1
1646219790000|2022-03-02 11:16:30|46629|46609|46626.5|46606.5|46629|46609|46624|46604|10
1646219800000|2022-03-02 11:16:40|46624.2|46604.2|46634|46614|46634|46614|46624.2|46604.2|14
1646219810000|2022-03-02 11:16:50|46636.5|46616.5|46634|46614|46636.5|46616.5|46634|46614|34
1646219820000|2022-03-02 11:17:00|46631.5|46611.5|46626.5|46606.5|46634|46614|46626.5|46606.5|11
1646219830000|2022-03-02 11:17:10|46624.2|46604.2|46624|46604|46626.5|46606.5|46621.4|46601.4|10
1646219840000|2022-03-02 11:17:20|46626.4|46606.4|46626.5|46606.5|46629|46609|46624|46604|2
1646219850000|2022-03-02 11:17:30|46628.9|46608.9|46621.4|46601.4|46629|46609|46618.9|46598.9|8
1646219860000|2022-03-02 11:17:40|46623.9|46603.9|46624|46604|46626.5|46606.5|46623.9|46603.9|3
1646219870000|2022-03-02 11:17:50|46626.5|46606.5|46629|46609|46629|46609|46624|46604|10
1646219880000|2022-03-02 11:18:00|46631.5|46611.5|46634|46614|46634|46614|46629|46609|8
1646219890000|2022-03-02 11:18:10|||||||||6
1646219900000|2022-03-02 11:18:20|46636.5|46616.5|46634|46614|46636.5|46616.5|46633.9|46613.9|3
1646219910000|2022-03-02 11:18:30|46634.2|46614.2|46629.2|46609.2|46634.2|46614.2|46626.8|46606.8|6
1646219920000|2022-03-02 11:18:40|46631.5|46611.5|46629|46609|46631.5|46611.5|46629|46609|2
1646219930000|2022-03-02 11:18:50|46631.5|46611.5|46631.5|46611.5|46633.9|46613.9|46629|46609|3
1646219940000|2022-03-02 11:19:00|46633.9|46613.9|46624.2|46604.2|46633.9|46613.9|46624.2|46604.2|7
1646219950000|2022-03-02 11:19:10|46624|46604|46621.5|46601.5|46624|46604|46619.2|46599.2|13
1646219960000|2022-03-02 11:19:20|46623.9|46603.9|46619|46599|46624|46604|46619|46599|26
1646219970000|2022-03-02 11:19:30|46616.7|46596.7|46616.7|46596.7|46616.7|46596.7|46616.7|46596.7|2
1646219980000|2022-03-02 11:19:40|46616.5|46596.5|46611.5|46591.5|46619|46599|46609|46589|22
1646219990000|2022-03-02 11:19:50|46613.9|46593.9|46616.5|46596.5|46621.5|46601.5|46613.9|46593.9|4
1646220000000|2022-03-02 11:20:00|46614.2|46594.2|46616.4|46596.4|46616.5|46596.5|46611.5|46591.5|10
1646220010000|2022-03-02 11:20:10|46616.5|46596.5|46621.4|46601.4|46621.4|46601.4|46616.5|46596.5|8
1646220020000|2022-03-02 11:20:20|46623.7|46603.7|46621.4|46601.4|46623.7|46603.7|46621.4|46601.4|1
1646220030000|2022-03-02 11:20:30|46619|46599|46621.4|46601.4|46621.5|46601.5|46619|46599|6
1646220040000|2022-03-02 11:20:40|46619|46599|46621.4|46601.4|46621.4|46601.4|46619|46599|0
1646220050000|2022-03-02 11:20:50|46619|46599|46621.4|46601.4|46621.4|46601.4|46619|46599|1
1646220070000|2022-03-02 11:21:10|46619|46599|46614|46594|46619|46599|46614|46594|11
1646220080000|2022-03-02 11:21:20|46613.9|46593.9|46614|46594|46616.5|46596.5|46611.5|46591.5|6
1646220090000|2022-03-02 11:21:30|46611.7|46591.7|46614|46594|46614|46594|46611.5|46591.5|0
1646220100000|2022-03-02 11:21:40|46611.7|46591.7|46614|46594|46614|46594|46611.7|46591.7|2
1646220120000|2022-03-02 11:22:00|46616.4|46596.4|46614|46594|46616.4|46596.4|46614|46594|0
1646220130000|2022-03-02 11:22:10|46616.5|46596.5|46616.5|46596.5|46616.5|46596.5|46614|46594|0
1646220140000|2022-03-02 11:22:20|46619|46599|46623.9|46603.9|46624|46604|46619|46599|13
1646220150000|2022-03-02 11:22:30|46619|46599|46619|46599|46619|46599|46619|46599|4
1646220170000|2022-03-02 11:22:50|46611.5|46591.5|46611.5|46591.5|46614|46594|46611.5|46591.5|8
1646220180000|2022-03-02 11:23:00|||||||||1
1646220190000|2022-03-02 11:23:10|46609.2|46589.2|46611.5|46591.5|46613.9|46593.9|46609|46589|0
1646220200000|2022-03-02 11:23:20|46609|46589|46611.5|46591.5|46614|46594|46609|46589|4
1646220210000|2022-03-02 11:23:30|46609.2|46589.2|46611.5|46591.5|46611.5|46591.5|46609|46589|4
1646220220000|2022-03-02 11:23:40|46614|46594|46614|46594|46614|46594|46614|46594|2
1646220230000|2022-03-02 11:23:50|46609|46589|46599|46579|46609|46589|46596.5|46576.5|25
1646220240000|2022-03-02 11:24:00|46596.5|46576.5|46596.4|46576.4|46596.5|46576.5|46594|46574|6
1646220250000|2022-03-02 11:24:10|46594|46574|46591.5|46571.5|46594|46574|46591.5|46571.5|6
1646220260000|2022-03-02 11:24:20|46589|46569|46581.5|46561.5|46589|46569|46581.5|46561.5|4
1646220270000|2022-03-02 11:24:30|46583.9|46563.9|46579|46559|46583.9|46563.9|46579|46559|1
1646220280000|2022-03-02 11:24:40|46578.9|46558.9|46574|46554|46578.9|46558.9|46571.5|46551.5|5
1646220290000|2022-03-02 11:24:50|46576.4|46556.4|46579.2|46559.2|46579.2|46559.2|46574|46554|28
1646220300000|2022-03-02 11:25:00|46581.5|46561.5|46579.2|46559.2|46581.7|46561.7|46579.2|46559.2|4
1646220310000|2022-03-02 11:25:10|46581.5|46561.5|46581.7|46561.7|46584|46564|46579.2|46559.2|2
1646220320000|2022-03-02 11:25:20|46579.2|46559.2|46579|46559|46581.5|46561.5|46576.5|46556.5|6
1646220330000|2022-03-02 11:25:30|46581.5|46561.5|46581.5|46561.5|46584|46564|46576.5|46556.5|31
1646220340000|2022-03-02 11:25:40|46581.7|46561.7|46589.2|46569.2|46589.2|46569.2|46581.7|46561.7|5
1646220350000|2022-03-02 11:25:50|46586.7|46566.7|46596.5|46576.5|46596.5|46576.5|46586.7|46566.7|1
1646220360000|2022-03-02 11:26:00|46598.9|46578.9|46589|46569|46598.9|46578.9|46588.9|46568.9|8
1646220370000|2022-03-02 11:26:10|46586.5|46566.5|46589|46569|46589|46569|46586.5|46566.5|1
1646220380000|2022-03-02 11:26:20|46586.5|46566.5|46581.2|46561.2|46586.5|46566.5|46576.5|46556.5|9
1646220390000|2022-03-02 11:26:30|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|1
1646220400000|2022-03-02 11:26:40|46579|46559|46579|46559|46581.4|46561.4|46579|46559|6
1646220410000|2022-03-02 11:26:50|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46579|46559|1
1646220420000|2022-03-02 11:27:00|46579.2|46559.2|46561.5|46541.5|46579.2|46559.2|46559.2|46539.2|14
1646220430000|2022-03-02 11:27:10|46561.4|46541.4|46556.5|46536.5|46561.4|46541.4|46551.5|46531.5|8
1646220440000|2022-03-02 11:27:20|46559|46539|46559|46539|46564|46544|46559|46539|11
1646220450000|2022-03-02 11:27:30|46556.5|46536.5|46554|46534|46561.4|46541.4|46554|46534|6
1646220460000|2022-03-02 11:27:40|46556.4|46536.4|46546.5|46526.5|46556.5|46536.5|46546.5|46526.5|1
1646220470000|2022-03-02 11:27:50|46548.9|46528.9|46551.5|46531.5|46551.5|46531.5|46548.9|46528.9|1
1646220480000|2022-03-02 11:28:00|46551.7|46531.7|46556.5|46536.5|46559|46539|46551.7|46531.7|5
1646220490000|2022-03-02 11:28:10|46558.9|46538.9|46566.5|46546.5|46566.5|46546.5|46556.5|46536.5|3
1646220500000|2022-03-02 11:28:20|46569|46549|46576.5|46556.5|46576.5|46556.5|46569|46549|1
1646220510000|2022-03-02 11:28:30|46581.5|46561.5|46576.5|46556.5|46581.5|46561.5|46576.5|46556.5|6
1646220520000|2022-03-02 11:28:40|46581.2|46561.2|46578.9|46558.9|46581.4|46561.4|46578.9|46558.9|5
1646220530000|2022-03-02 11:28:50|46571.7|46551.7|46571.5|46551.5|46571.7|46551.7|46571.5|46551.5|6
1646220540000|2022-03-02 11:29:00|46566.5|46546.5|46566.5|46546.5|46566.5|46546.5|46566.5|46546.5|2
1646220550000|2022-03-02 11:29:10|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|46564.2|46544.2|0
1646220560000|2022-03-02 11:29:20|46566.5|46546.5|46566.5|46546.5|46566.5|46546.5|46566.5|46546.5|3
1646220570000|2022-03-02 11:29:30|46569|46549|46576.5|46556.5|46576.5|46556.5|46569|46549|1
1646220580000|2022-03-02 11:29:40|46574.2|46554.2|46571.5|46551.5|46574.2|46554.2|46571.5|46551.5|2
1646220590000|2022-03-02 11:29:50|46569.2|46549.2|46569|46549|46571.5|46551.5|46569|46549|4
1646220600000|2022-03-02 11:30:00|46566.7|46546.7|46574|46554|46574|46554|46566.7|46546.7|2
1646220610000|2022-03-02 11:30:10|46576.5|46556.5|46576.4|46556.4|46579|46559|46576.4|46556.4|4
1646220620000|2022-03-02 11:30:20|46576.5|46556.5|46579|46559|46581.5|46561.5|46574|46554|2
1646220630000|2022-03-02 11:30:30|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|1
1646220640000|2022-03-02 11:30:40|46581.7|46561.7|46588.9|46568.9|46588.9|46568.9|46581.2|46561.2|10
1646220650000|2022-03-02 11:30:50|46586.5|46566.5|46579.2|46559.2|46586.5|46566.5|46579.2|46559.2|6
1646220660000|2022-03-02 11:31:00|46581.7|46561.7|46581.7|46561.7|46581.7|46561.7|46579.2|46559.2|4
1646220670000|2022-03-02 11:31:10|46584|46564|46588.9|46568.9|46588.9|46568.9|46584|46564|2
1646220680000|2022-03-02 11:31:20|46584|46564|46584|46564|46584|46564|46584|46564|3
1646220690000|2022-03-02 11:31:30|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|0
1646220700000|2022-03-02 11:31:40|46583.9|46563.9|46581.5|46561.5|46584|46564|46581.5|46561.5|0
1646220710000|2022-03-02 11:31:50|46579|46559|46561.7|46541.7|46579|46559|46561.7|46541.7|7
1646220720000|2022-03-02 11:32:00|46564|46544|46571.4|46551.4|46571.4|46551.4|46561.5|46541.5|1
1646220730000|2022-03-02 11:32:10|46571.5|46551.5|46576.5|46556.5|46576.5|46556.5|46571.5|46551.5|9
1646220740000|2022-03-02 11:32:20|46578.9|46558.9|46586.5|46566.5|46586.5|46566.5|46576.4|46556.4|2
1646220750000|2022-03-02 11:32:30|46588.9|46568.9|46591.7|46571.7|46594|46574|46586.5|46566.5|3
1646220760000|2022-03-02 11:32:40|46591.5|46571.5|46614|46594|46614|46594|46589.2|46569.2|18
1646220770000|2022-03-02 11:32:50|46616.5|46596.5|46619|46599|46621.5|46601.5|46616.5|46596.5|4
1646220780000|2022-03-02 11:33:00|46618.9|46598.9|46601.5|46581.5|46618.9|46598.9|46599|46579|6
1646220790000|2022-03-02 11:33:10|46604|46584|46601.7|46581.7|46604|46584|46601.5|46581.5|0
1646220800000|2022-03-02 11:33:20|46601.5|46581.5|46601.5|46581.5|46604|46584|46599.2|46579.2|3
1646220810000|2022-03-02 11:33:30|46599|46579|46601.5|46581.5|46601.5|46581.5|46599|46579|0
1646220820000|2022-03-02 11:33:40|46601.4|46581.4|46599|46579|46603.9|46583.9|46599|46579|1
1646220830000|2022-03-02 11:33:50|46593.9|46573.9|46591.5|46571.5|46593.9|46573.9|46589.2|46569.2|7
1646220840000|2022-03-02 11:34:00|46596.4|46576.4|46593.9|46573.9|46596.4|46576.4|46593.9|46573.9|4
1646220850000|2022-03-02 11:34:10|46591.5|46571.5|46581.5|46561.5|46591.5|46571.5|46581.5|46561.5|6
1646220860000|2022-03-02 11:34:20|46579|46559|46576.5|46556.5|46581.5|46561.5|46576.5|46556.5|4
1646220870000|2022-03-02 11:34:30|46579|46559|46581.5|46561.5|46581.5|46561.5|46579|46559|1
1646220880000|2022-03-02 11:34:40|46583.9|46563.9|46584|46564|46584|46564|46583.9|46563.9|0
1646220890000|2022-03-02 11:34:50|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|3
1646220900000|2022-03-02 11:35:00|46581.5|46561.5|46576.5|46556.5|46581.5|46561.5|46576.5|46556.5|6
1646220910000|2022-03-02 11:35:10|46574|46554|46574|46554|46574|46554|46574|46554|2
1646220920000|2022-03-02 11:35:20|46586.5|46566.5|46586.5|46566.5|46586.5|46566.5|46586.5|46566.5|2
1646220930000|2022-03-02 11:35:30|46589|46569|46591.5|46571.5|46591.5|46571.5|46589|46569|0
1646220940000|2022-03-02 11:35:40|46589.2|46569.2|46594|46574|46594|46574|46589.2|46569.2|3
1646220950000|2022-03-02 11:35:50|46591.5|46571.5|46591.5|46571.5|46591.5|46571.5|46591.5|46571.5|3
1646220960000|2022-03-02 11:36:00|46589|46569|46591.5|46571.5|46591.5|46571.5|46586.5|46566.5|7
1646220970000|2022-03-02 11:36:10|46589|46569|46596.5|46576.5|46596.5|46576.5|46589|46569|6
1646220980000|2022-03-02 11:36:20|46599|46579|46604|46584|46604|46584|46599|46579|4
1646220990000|2022-03-02 11:36:30|46606.4|46586.4|46606.5|46586.5|46606.5|46586.5|46604|46584|1
1646221000000|2022-03-02 11:36:40|46608.9|46588.9|46609|46589|46609|46589|46608.9|46588.9|3
1646221010000|2022-03-02 11:36:50|||||||||1
1646221020000|2022-03-02 11:37:00|46606.5|46586.5|46616.5|46596.5|46619|46599|46606.5|46586.5|15
1646221030000|2022-03-02 11:37:10|46621.5|46601.5|46624|46604|46624|46604|46621.5|46601.5|25
1646221040000|2022-03-02 11:37:20|46628.9|46608.9|46629|46609|46633.9|46613.9|46628.9|46608.9|14
1646221050000|2022-03-02 11:37:30|46631.5|46611.5|46631.5|46611.5|46633.9|46613.9|46631.5|46611.5|3
1646221060000|2022-03-02 11:37:40|46629|46609|46626.5|46606.5|46629|46609|46624|46604|11
1646221070000|2022-03-02 11:37:50|46624.2|46604.2|46624|46604|46626.5|46606.5|46624|46604|5
1646221080000|2022-03-02 11:38:00|46616.7|46596.7|46616.5|46596.5|46619|46599|46611.7|46591.7|15
1646221090000|2022-03-02 11:38:10|46618.9|46598.9|46614|46594|46618.9|46598.9|46614|46594|2
1646221100000|2022-03-02 11:38:20|46613.9|46593.9|46611.5|46591.5|46614|46594|46611.4|46591.4|6
1646221110000|2022-03-02 11:38:30|46614|46594|46609|46589|46614|46594|46609|46589|2
1646221120000|2022-03-02 11:38:40|46611.5|46591.5|46611.5|46591.5|46613.9|46593.9|46611.5|46591.5|3
1646221130000|2022-03-02 11:38:50|46609.2|46589.2|46604|46584|46609.2|46589.2|46604|46584|15
1646221140000|2022-03-02 11:39:00|46601.5|46581.5|46601.5|46581.5|46601.5|46581.5|46601.5|46581.5|1
1646221150000|2022-03-02 11:39:10|46601.4|46581.4|46601.4|46581.4|46601.4|46581.4|46601.4|46581.4|1
1646221160000|2022-03-02 11:39:20|46599|46579|46599|46579|46599|46579|46598.9|46578.9|2
1646221170000|2022-03-02 11:39:30|||||||||2
1646221190000|2022-03-02 11:39:50|46604|46584|46604|46584|46604|46584|46604|46584|6
1646221200000|2022-03-02 11:40:00|46606.5|46586.5|46609|46589|46611.4|46591.4|46606.5|46586.5|1
1646221210000|2022-03-02 11:40:10|46594|46574|46586.5|46566.5|46594|46574|46586.5|46566.5|5
1646221220000|2022-03-02 11:40:20|46584.2|46564.2|46594|46574|46594|46574|46584|46564|12
1646221230000|2022-03-02 11:40:30|46596.4|46576.4|46606.5|46586.5|46606.5|46586.5|46596.4|46576.4|9
1646221240000|2022-03-02 11:40:40|46604.2|46584.2|46611.5|46591.5|46611.5|46591.5|46604.2|46584.2|5
1646221250000|2022-03-02 11:40:50|46609|46589|46614.2|46594.2|46614.2|46594.2|46609|46589|5
1646221260000|2022-03-02 11:41:00|46616.5|46596.5|46641.5|46621.5|46641.5|46621.5|46616.5|46596.5|33
1646221270000|2022-03-02 11:41:10|46646.4|46626.4|46646.5|46626.5|46649|46629|46646.4|46626.4|14
1646221280000|2022-03-02 11:41:20|46646.4|46626.4|46639|46619|46646.4|46626.4|46639|46619|1
1646221290000|2022-03-02 11:41:30|46641.4|46621.4|46639|46619|46641.5|46621.5|46639|46619|4
1646221300000|2022-03-02 11:41:40|46636.5|46616.5|46636.5|46616.5|46636.5|46616.5|46634|46614|9
1646221310000|2022-03-02 11:41:50|46638.9|46618.9|46641.4|46621.4|46641.5|46621.5|46638.9|46618.9|4
1646221320000|2022-03-02 11:42:00|46643.9|46623.9|46653.9|46633.9|46656.5|46636.5|46643.9|46623.9|26
1646221330000|2022-03-02 11:42:10|46654|46634|46651.5|46631.5|46654|46634|46651.5|46631.5|0
1646221340000|2022-03-02 11:42:20|46653.9|46633.9|46666.4|46646.4|46669|46649|46653.9|46633.9|21
1646221350000|2022-03-02 11:42:30|46666.5|46646.5|46666.4|46646.4|46666.5|46646.5|46666.4|46646.4|2
1646221360000|2022-03-02 11:42:40|46668.9|46648.9|46666.5|46646.5|46669|46649|46666.5|46646.5|7
1646221370000|2022-03-02 11:42:50|46664.2|46644.2|46664.2|46644.2|46664.2|46644.2|46664.2|46644.2|10
1646221380000|2022-03-02 11:43:00|||||||||8
1646221390000|2022-03-02 11:43:10|46664|46644|46666.5|46646.5|46666.5|46646.5|46664|46644|9
1646221400000|2022-03-02 11:43:20|46664.2|46644.2|46679|46659|46681.5|46661.5|46664|46644|8
1646221410000|2022-03-02 11:43:30|46676.7|46656.7|46684|46664|46686.2|46666.2|46676.5|46656.5|10
1646221420000|2022-03-02 11:43:40|46681.5|46661.5|46699|46679|46704|46684|46676.5|46656.5|27
1646221430000|2022-03-02 11:43:50|46696.5|46676.5|46684|46664|46696.5|46676.5|46684|46664|5
1646221440000|2022-03-02 11:44:00|46679|46659|46671.5|46651.5|46679|46659|46666.7|46646.7|8
1646221450000|2022-03-02 11:44:10|46671.7|46651.7|46674|46654|46674|46654|46671.7|46651.7|1
1646221460000|2022-03-02 11:44:20|46671.5|46651.5|46669|46649|46671.5|46651.5|46669|46649|4
1646221470000|2022-03-02 11:44:30|46671.4|46651.4|46659|46639|46671.4|46651.4|46659|46639|7
1646221480000|2022-03-02 11:44:40|46654|46634|46651.5|46631.5|46654|46634|46651.5|46631.5|7
1646221490000|2022-03-02 11:44:50|46649|46629|46646.5|46626.5|46649|46629|46646.5|46626.5|4
1646221500000|2022-03-02 11:45:00|46648.9|46628.9|46651.5|46631.5|46651.5|46631.5|46648.9|46628.9|5
1646221510000|2022-03-02 11:45:10|46649.2|46629.2|46644|46624|46649.2|46629.2|46644|46624|11
1646221520000|2022-03-02 11:45:20|46641.5|46621.5|46639|46619|46641.5|46621.5|46639|46619|7
1646221530000|2022-03-02 11:45:30|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|1
1646221540000|2022-03-02 11:45:40|46639|46619|46634|46614|46639|46619|46634|46614|6
1646221550000|2022-03-02 11:45:50|46636.5|46616.5|46636.5|46616.5|46636.5|46616.5|46636.5|46616.5|4
1646221560000|2022-03-02 11:46:00|||||||||2
1646221570000|2022-03-02 11:46:10|46634.2|46614.2|46641.5|46621.5|46644|46624|46634|46614|12
1646221580000|2022-03-02 11:46:20|46643.9|46623.9|46646.5|46626.5|46646.5|46626.5|46643.9|46623.9|3
1646221590000|2022-03-02 11:46:30|46644.2|46624.2|46646.5|46626.5|46646.5|46626.5|46644.2|46624.2|5
1646221600000|2022-03-02 11:46:40|46646.8|46626.8|46644|46624|46651.5|46631.5|46644|46624|4
1646221610000|2022-03-02 11:46:50|46639|46619|46639|46619|46639|46619|46639|46619|4
1646221620000|2022-03-02 11:47:00|||||||||1
1646221630000|2022-03-02 11:47:10|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|4
1646221640000|2022-03-02 11:47:20|46641.7|46621.7|46641.5|46621.5|46644|46624|46641.5|46621.5|3
1646221650000|2022-03-02 11:47:30|46643.9|46623.9|46644|46624|46644|46624|46643.9|46623.9|1
1646221660000|2022-03-02 11:47:40|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|46641.5|46621.5|0
1646221670000|2022-03-02 11:47:50|46641.3|46621.3|46639|46619|46641.3|46621.3|46639|46619|3
1646221680000|2022-03-02 11:48:00|46636.7|46616.7|46636.5|46616.5|46639|46619|46636.5|46616.5|0
1646221690000|2022-03-02 11:48:10|||||||||2
1646221700000|2022-03-02 11:48:20|46626.5|46606.5|46621.5|46601.5|46626.5|46606.5|46621.5|46601.5|7
1646221710000|2022-03-02 11:48:30|46619|46599|46616.5|46596.5|46619|46599|46611.3|46591.3|11
1646221720000|2022-03-02 11:48:40|46614.2|46594.2|46604.2|46584.2|46614.2|46594.2|46604.2|46584.2|6
1646221730000|2022-03-02 11:48:50|46606.5|46586.5|46596.7|46576.7|46606.5|46586.5|46594.2|46574.2|7
1646221740000|2022-03-02 11:49:00|46599.2|46579.2|46596.7|46576.7|46599.2|46579.2|46596.7|46576.7|3
1646221750000|2022-03-02 11:49:10|46594.2|46574.2|46566.5|46546.5|46596.5|46576.5|46566.5|46546.5|19
1646221760000|2022-03-02 11:49:20|46564|46544|46554|46534|46564|46544|46549|46529|14
1646221770000|2022-03-02 11:49:30|46541.5|46521.5|46546.5|46526.5|46548.8|46528.8|46539|46519|12
1646221780000|2022-03-02 11:49:40|46544|46524|46546.5|46526.5|46549|46529|46544|46524|8
1646221790000|2022-03-02 11:49:50|46539.2|46519.2|46539|46519|46541.5|46521.5|46534|46514|14
1646221800000|2022-03-02 11:50:00|46541.5|46521.5|46553.8|46533.8|46553.8|46533.8|46534|46514|14
1646221810000|2022-03-02 11:50:10|46554|46534|46549|46529|46561.5|46541.5|46546.5|46526.5|9
1646221820000|2022-03-02 11:50:20|46546.5|46526.5|46544.2|46524.2|46546.5|46526.5|46544|46524|3
1646221830000|2022-03-02 11:50:30|46544|46524|46531.5|46511.5|46546.5|46526.5|46531.3|46511.3|7
1646221840000|2022-03-02 11:50:40|46534|46514|46534|46514|46536.5|46516.5|46534|46514|4
1646221850000|2022-03-02 11:50:50|46536.3|46516.3|46531.5|46511.5|46536.3|46516.3|46531.5|46511.5|4
1646221860000|2022-03-02 11:51:00|46531.7|46511.7|46524|46504|46534|46514|46524|46504|10
1646221870000|2022-03-02 11:51:10|46526.5|46506.5|46489|46469|46526.5|46506.5|46486.5|46466.5|11
1646221880000|2022-03-02 11:51:20|46491.5|46471.5|46496.3|46476.3|46499|46479|46491.5|46471.5|6
1646221890000|2022-03-02 11:51:30|46496.5|46476.5|46491.7|46471.7|46496.5|46476.5|46491.5|46471.5|11
1646221900000|2022-03-02 11:51:40|46486.8|46466.8|46496.5|46476.5|46499|46479|46486.8|46466.8|13
1646221910000|2022-03-02 11:51:50|46496.7|46476.7|46491.7|46471.7|46504.2|46484.2|46491.7|46471.7|12
1646221920000|2022-03-02 11:52:00|46489.2|46469.2|46484|46464|46494.2|46474.2|46481.8|46461.8|25
1646221930000|2022-03-02 11:52:10|46481.7|46461.7|46486.7|46466.7|46486.7|46466.7|46481.7|46461.7|3
1646221940000|2022-03-02 11:52:20|46491.5|46471.5|46536.5|46516.5|46541.5|46521.5|46491.5|46471.5|26
1646221950000|2022-03-02 11:52:30|46534|46514|46528.8|46508.8|46534|46514|46526.5|46506.5|6
1646221960000|2022-03-02 11:52:40|46529|46509|46541.5|46521.5|46541.5|46521.5|46526.7|46506.7|4
1646221970000|2022-03-02 11:52:50|46549|46529|46546.5|46526.5|46551.5|46531.5|46546.5|46526.5|8
1646221980000|2022-03-02 11:53:00|46544.2|46524.2|46531.5|46511.5|46544.2|46524.2|46531.5|46511.5|19
1646221990000|2022-03-02 11:53:10|46529|46509|46536.5|46516.5|46536.5|46516.5|46526.5|46506.5|10
1646222000000|2022-03-02 11:53:20|46536.7|46516.7|46534|46514|46539|46519|46534|46514|0
1646222010000|2022-03-02 11:53:30|46541.5|46521.5|46564|46544|46564|46544|46541.5|46521.5|9
1646222020000|2022-03-02 11:53:40|46566.5|46546.5|46581.5|46561.5|46583.8|46563.8|46566.5|46546.5|4
1646222030000|2022-03-02 11:53:50|46584|46564|46588.8|46568.8|46588.8|46568.8|46584|46564|9
1646222040000|2022-03-02 11:54:00|46561.5|46541.5|46564|46544|46566.5|46546.5|46561.5|46541.5|16
1646222050000|2022-03-02 11:54:10|46566.5|46546.5|46564|46544|46566.5|46546.5|46561.7|46541.7|1
1646222060000|2022-03-02 11:54:20|46566.5|46546.5|46596.5|46576.5|46596.5|46576.5|46566.5|46546.5|18
1646222070000|2022-03-02 11:54:30|46599|46579|46596.5|46576.5|46601.5|46581.5|46596.5|46576.5|5
1646222080000|2022-03-02 11:54:40|46598.8|46578.8|46601.5|46581.5|46616.5|46596.5|46596.5|46576.5|16
1646222090000|2022-03-02 11:54:50|46599|46579|46601.5|46581.5|46606.2|46586.2|46599|46579|10
1646222100000|2022-03-02 11:55:00|46599|46579|46599|46579|46599|46579|46599|46579|2
1646222110000|2022-03-02 11:55:10|46596.6|46576.6|46596.6|46576.6|46599|46579|46596.6|46576.6|0
1646222120000|2022-03-02 11:55:20|46596.5|46576.5|46594|46574|46596.5|46576.5|46594|46574|3
1646222130000|2022-03-02 11:55:30|46591.6|46571.6|46591.5|46571.5|46591.6|46571.6|46591.5|46571.5|3
1646222140000|2022-03-02 11:55:40|46589|46569|46589|46569|46591.3|46571.3|46586.5|46566.5|5
1646222150000|2022-03-02 11:55:50|46591.3|46571.3|46594|46574|46594|46574|46591.3|46571.3|8
1646222160000|2022-03-02 11:56:00|46596.5|46576.5|46596.5|46576.5|46596.5|46576.5|46594|46574|2
1646222170000|2022-03-02 11:56:10|46594.1|46574.1|46594|46574|46596.5|46576.5|46594|46574|1
1646222180000|2022-03-02 11:56:20|46596.5|46576.5|46594|46574|46596.5|46576.5|46594|46574|3
1646222190000|2022-03-02 11:56:30|46596.5|46576.5|46596.5|46576.5|46596.5|46576.5|46594|46574|3
1646222200000|2022-03-02 11:56:40|46598.8|46578.8|46596.5|46576.5|46599|46579|46596.5|46576.5|2
1646222210000|2022-03-02 11:56:50|46599|46579|46599|46579|46599|46579|46599|46579|2
1646222220000|2022-03-02 11:57:00|46601.3|46581.3|46596.5|46576.5|46604|46584|46596.5|46576.5|10
1646222230000|2022-03-02 11:57:10|46594|46574|46591.5|46571.5|46594|46574|46591.5|46571.5|7
1646222240000|2022-03-02 11:57:20|46593.8|46573.8|46599|46579|46599|46579|46593.8|46573.8|5
1646222250000|2022-03-02 11:57:30|46596.6|46576.6|46599|46579|46599|46579|46596.6|46576.6|2
1646222260000|2022-03-02 11:57:40|46596.6|46576.6|46601.2|46581.2|46601.2|46581.2|46596.5|46576.5|17
1646222270000|2022-03-02 11:57:50|46598.8|46578.8|46596.2|46576.2|46601.2|46581.2|46596.2|46576.2|3
1646222280000|2022-03-02 11:58:00|46593.8|46573.8|46591.2|46571.2|46593.8|46573.8|46591.2|46571.2|5
1646222290000|2022-03-02 11:58:10|46593.5|46573.5|46593.7|46573.7|46596.2|46576.2|46593.5|46573.5|0
1646222300000|2022-03-02 11:58:20|46596.2|46576.2|46591.3|46571.3|46596.2|46576.2|46591.2|46571.2|2
1646222310000|2022-03-02 11:58:30|46591.2|46571.2|46591.2|46571.2|46593.5|46573.5|46591.2|46571.2|5
1646222320000|2022-03-02 11:58:40|46593.5|46573.5|46593.8|46573.8|46593.8|46573.8|46591.2|46571.2|2
1646222330000|2022-03-02 11:58:50|46596|46576|46591.3|46571.3|46596.2|46576.2|46591.2|46571.2|2
1646222340000|2022-03-02 11:59:00|46591.2|46571.2|46596|46576|46596|46576|46591.2|46571.2|2
1646222350000|2022-03-02 11:59:10|46596.2|46576.2|46598.7|46578.7|46601.2|46581.2|46596.2|46576.2|3
1646222360000|2022-03-02 11:59:20|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|0
1646222370000|2022-03-02 11:59:30|46598.4|46578.4|46598.5|46578.5|46598.5|46578.5|46598.4|46578.4|1
1646222380000|2022-03-02 11:59:40|46596|46576|46591.2|46571.2|46596|46576|46591.2|46571.2|2
1646222390000|2022-03-02 11:59:50|46588.7|46568.7|46588.7|46568.7|46588.7|46568.7|46588.7|46568.7|9
1646222400000|2022-03-02 12:00:00|46586.2|46566.2|46603.7|46583.7|46606.2|46586.2|46586.2|46566.2|20
1646222410000|2022-03-02 12:00:10|46601.3|46581.3|46608.7|46588.7|46608.7|46588.7|46601.2|46581.2|4
1646222420000|2022-03-02 12:00:20|46606.2|46586.2|46598.7|46578.7|46606.2|46586.2|46598.7|46578.7|5
1646222430000|2022-03-02 12:00:30|46596.2|46576.2|46591.2|46571.2|46596.2|46576.2|46588.7|46568.7|7
1646222440000|2022-03-02 12:00:40|46588.8|46568.8|46588.7|46568.7|46588.8|46568.8|46588.7|46568.7|2
1646222450000|2022-03-02 12:00:50|46586.3|46566.3|46571.2|46551.2|46586.3|46566.3|46571.2|46551.2|21
1646222460000|2022-03-02 12:01:00|46573.7|46553.7|46571|46551|46576.2|46556.2|46568.7|46548.7|8
1646222470000|2022-03-02 12:01:10|46571.2|46551.2|46571.2|46551.2|46573.7|46553.7|46568.8|46548.8|2
1646222480000|2022-03-02 12:01:20|46568.7|46548.7|46568.7|46548.7|46571|46551|46568.7|46548.7|1
1646222490000|2022-03-02 12:01:30|46568.8|46548.8|46573.7|46553.7|46573.7|46553.7|46568.7|46548.7|5
1646222500000|2022-03-02 12:01:40|46576.2|46556.2|46576.2|46556.2|46576.2|46556.2|46573.8|46553.8|2
1646222510000|2022-03-02 12:01:50|||||||||4
1646222520000|2022-03-02 12:02:00|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|46581.2|46561.2|2
1646222530000|2022-03-02 12:02:10|46583.7|46563.7|46588.5|46568.5|46588.5|46568.5|46583.7|46563.7|3
1646222540000|2022-03-02 12:02:20|46588.7|46568.7|46591.2|46571.2|46591.2|46571.2|46588.7|46568.7|1
1646222550000|2022-03-02 12:02:30|46591.3|46571.3|46593.8|46573.8|46593.8|46573.8|46591.3|46571.3|1
1646222560000|2022-03-02 12:02:40|46596.3|46576.3|46593.8|46573.8|46596.5|46576.5|46593.8|46573.8|1
1646222580000|2022-03-02 12:03:00|46596.5|46576.5|46621.2|46601.2|46621.2|46601.2|46596.5|46576.5|9
1646222590000|2022-03-02 12:03:10|||||||||3
1646222600000|2022-03-02 12:03:20|46618.7|46598.7|46623.7|46603.7|46626|46606|46611.2|46591.2|29
1646222610000|2022-03-02 12:03:30|46623.8|46603.8|46629|46609|46629|46609|46623.7|46603.7|9
1646222620000|2022-03-02 12:03:40|46628.7|46608.7|46628.8|46608.8|46628.8|46608.8|46626.3|46606.3|10
1646222630000|2022-03-02 12:03:50|46631.2|46611.2|46626.3|46606.3|46631.2|46611.2|46626.3|46606.3|9
1646222640000|2022-03-02 12:04:00|46624|46604|46623.8|46603.8|46626.3|46606.3|46623.8|46603.8|0
1646222650000|2022-03-02 12:04:10|46623.5|46603.5|46621|46601|46623.7|46603.7|46618.8|46598.8|5
1646222660000|2022-03-02 12:04:20|46618.7|46598.7|46623.5|46603.5|46623.5|46603.5|46618.7|46598.7|3
1646222670000|2022-03-02 12:04:30|46623.7|46603.7|46621.2|46601.2|46626|46606|46621|46601|3
1646222680000|2022-03-02 12:04:40|46623.5|46603.5|46623.7|46603.7|46623.7|46603.7|46618.7|46598.7|1
1646222690000|2022-03-02 12:04:50|46621.2|46601.2|46621.2|46601.2|46623.7|46603.7|46621.2|46601.2|5
1646222700000|2022-03-02 12:05:00|46626|46606|46630.9|46610.9|46630.9|46610.9|46626|46606|11
1646222710000|2022-03-02 12:05:10|46628.5|46608.5|46623.7|46603.7|46628.5|46608.5|46623.7|46603.7|6
1646222720000|2022-03-02 12:05:20|46626.2|46606.2|46621.2|46601.2|46626.2|46606.2|46621|46601|2
1646222730000|2022-03-02 12:05:30|46623.7|46603.7|46618.7|46598.7|46623.7|46603.7|46618.7|46598.7|12
1646222740000|2022-03-02 12:05:40|46613.7|46593.7|46611.2|46591.2|46613.7|46593.7|46611.2|46591.2|1
1646222750000|2022-03-02 12:05:50|46613.7|46593.7|46613.7|46593.7|46613.7|46593.7|46606.2|46586.2|7
1646222760000|2022-03-02 12:06:00|46616.2|46596.2|46628.5|46608.5|46630.9|46610.9|46616.2|46596.2|8
1646222770000|2022-03-02 12:06:10|46628.7|46608.7|46633.7|46613.7|46633.7|46613.7|46628.7|46608.7|3
1646222780000|2022-03-02 12:06:20|46636|46616|46636.5|46616.5|46641.2|46621.2|46636|46616|10
1646222790000|2022-03-02 12:06:30|46636.3|46616.3|46641.2|46621.2|46641.2|46621.2|46636.2|46616.2|4
1646222800000|2022-03-02 12:06:40|46638.7|46618.7|46676.2|46656.2|46676.2|46656.2|46638.7|46618.7|19
1646222810000|2022-03-02 12:06:50|46678.5|46658.5|46683.7|46663.7|46688.2|46668.2|46678.5|46658.5|17
1646222820000|2022-03-02 12:07:00|46681.2|46661.2|46681.2|46661.2|46681.2|46661.2|46681.2|46661.2|3
1646222830000|2022-03-02 12:07:10|46678.8|46658.8|46673.7|46653.7|46678.8|46658.8|46673.7|46653.7|7
1646222840000|2022-03-02 12:07:20|46669|46649|46666.2|46646.2|46669|46649|46666.2|46646.2|2
1646222850000|2022-03-02 12:07:30|46663.8|46643.8|46658.8|46638.8|46663.8|46643.8|46656.5|46636.5|11
1646222860000|2022-03-02 12:07:40|46658.7|46638.7|46656.2|46636.2|46658.7|46638.7|46656.2|46636.2|3
1646222870000|2022-03-02 12:07:50|||||||||10
1646222880000|2022-03-02 12:08:00|46653.8|46633.8|46646.5|46626.5|46653.8|46633.8|46646.5|46626.5|2
1646222890000|2022-03-02 12:08:10|46646.3|46626.3|46646.2|46626.2|46648.7|46628.7|46643.7|46623.7|3
1646222900000|2022-03-02 12:08:20|46643.7|46623.7|46641.2|46621.2|46643.7|46623.7|46638.8|46618.8|3
1646222910000|2022-03-02 12:08:30|46641|46621|46643.5|46623.5|46643.5|46623.5|46641|46621|0
1646222920000|2022-03-02 12:08:40|46643.7|46623.7|46643.7|46623.7|46646.2|46626.2|46643.7|46623.7|2
1646222930000|2022-03-02 12:08:50|46641.2|46621.2|46641.2|46621.2|46643.5|46623.5|46641.2|46621.2|3
1646222940000|2022-03-02 12:09:00|46638.7|46618.7|46638.7|46618.7|46641.2|46621.2|46636.2|46616.2|2
1646222950000|2022-03-02 12:09:10|46646.2|46626.2|46651.2|46631.2|46651.2|46631.2|46646.2|46626.2|9
1646222960000|2022-03-02 12:09:20|46653.7|46633.7|46668.7|46648.7|46668.7|46648.7|46653.7|46633.7|10
1646222970000|2022-03-02 12:09:30|46666.2|46646.2|46668.7|46648.7|46668.7|46648.7|46666.2|46646.2|1
1646223000000|2022-03-02 12:10:00|46671|46651|46676.2|46656.2|46676.2|46656.2|46671|46651|1
1646223010000|2022-03-02 12:10:10|46681.2|46661.2|46681.2|46661.2|46681.2|46661.2|46681.2|46661.2|0
1646223020000|2022-03-02 12:10:20|46683.7|46663.7|46676.2|46656.2|46683.7|46663.7|46676.2|46656.2|7
1646223030000|2022-03-02 12:10:30|46673.7|46653.7|46676.2|46656.2|46676.2|46656.2|46673.7|46653.7|7
1646223040000|2022-03-02 12:10:40|46676|46656|46676.2|46656.2|46676.2|46656.2|46671.2|46651.2|13
1646223050000|2022-03-02 12:10:50|46681|46661|46686.2|46666.2|46686.2|46666.2|46678.7|46658.7|13
1646223060000|2022-03-02 12:11:00|46683.7|46663.7|46686.2|46666.2|46686.2|46666.2|46683.7|46663.7|1
1646223070000|2022-03-02 12:11:10|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|3
1646223080000|2022-03-02 12:11:20|46691.3|46671.3|46713.7|46693.7|46716.2|46696.2|46691.3|46671.3|32
1646223090000|2022-03-02 12:11:30|46713.5|46693.5|46693.8|46673.8|46713.7|46693.7|46693.7|46673.7|12
1646223100000|2022-03-02 12:11:40|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|46693.7|46673.7|13
1646223110000|2022-03-02 12:11:50|46698.7|46678.7|46698.7|46678.7|46698.7|46678.7|46698.7|46678.7|8
1646223120000|2022-03-02 12:12:00|46701.2|46681.2|46701.2|46681.2|46701.2|46681.2|46701.2|46681.2|7
1646223130000|2022-03-02 12:12:10|46706|46686|46713.7|46693.7|46713.7|46693.7|46706|46686|20
1646223140000|2022-03-02 12:12:20|46716|46696|46721.2|46701.2|46721.2|46701.2|46713.8|46693.8|5
1646223150000|2022-03-02 12:12:30|46718.5|46698.5|46721.2|46701.2|46721.2|46701.2|46716.2|46696.2|27
1646223160000|2022-03-02 12:12:40|46723.5|46703.5|46723.7|46703.7|46723.8|46703.8|46721.5|46701.5|5
1646223170000|2022-03-02 12:12:50|46721.2|46701.2|46706.3|46686.3|46721.2|46701.2|46706.3|46686.3|14
1646223180000|2022-03-02 12:13:00|46704|46684|46711|46691|46711.2|46691.2|46703.8|46683.8|3
1646223190000|2022-03-02 12:13:10|46711.2|46691.2|46708.7|46688.7|46711.2|46691.2|46706.2|46686.2|1
1646223200000|2022-03-02 12:13:20|46711|46691|46723.7|46703.7|46723.7|46703.7|46708.8|46688.8|16
1646223210000|2022-03-02 12:13:30|46723.8|46703.8|46724|46704|46724|46704|46723.8|46703.8|2
1646223220000|2022-03-02 12:13:40|46726.5|46706.5|46738.8|46718.8|46741|46721|46726.5|46706.5|24
1646223230000|2022-03-02 12:13:50|46741.2|46721.2|46726.5|46706.5|46741.2|46721.2|46724.1|46704.1|31
1646223240000|2022-03-02 12:14:00|46728.8|46708.8|46723.8|46703.8|46729|46709|46723.7|46703.7|9
1646223250000|2022-03-02 12:14:10|46723.7|46703.7|46723.7|46703.7|46726.2|46706.2|46723.7|46703.7|9
1646223260000|2022-03-02 12:14:20|46723.8|46703.8|46726.2|46706.2|46726.2|46706.2|46723.7|46703.7|7
1646223270000|2022-03-02 12:14:30|46723.8|46703.8|46728.7|46708.7|46728.7|46708.7|46723.7|46703.7|26
1646223280000|2022-03-02 12:14:40|46731|46711|46731.2|46711.2|46731.2|46711.2|46728.7|46708.7|4
1646223290000|2022-03-02 12:14:50|46728.8|46708.8|46731.2|46711.2|46731.2|46711.2|46728.8|46708.8|9
1646223300000|2022-03-02 12:15:00|46728.5|46708.5|46706.2|46686.2|46728.5|46708.5|46706.2|46686.2|25
1646223310000|2022-03-02 12:15:10|46708.7|46688.7|46708.7|46688.7|46708.7|46688.7|46703.7|46683.7|27
1646223320000|2022-03-02 12:15:20|46708.8|46688.8|46713.7|46693.7|46713.7|46693.7|46708.8|46688.8|4
1646223330000|2022-03-02 12:15:30|46716|46696|46703.8|46683.8|46716|46696|46703.8|46683.8|6
1646223340000|2022-03-02 12:15:40|46706.3|46686.3|46706.2|46686.2|46706.3|46686.3|46703.8|46683.8|3
1646223350000|2022-03-02 12:15:50|46696.3|46676.3|46688.7|46668.7|46696.3|46676.3|46688.7|46668.7|13
1646223360000|2022-03-02 12:16:00|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|5
1646223370000|2022-03-02 12:16:10|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|2
1646223380000|2022-03-02 12:16:20|46698.5|46678.5|46701.2|46681.2|46701.2|46681.2|46698.5|46678.5|10
1646223390000|2022-03-02 12:16:30|46698.7|46678.7|46696.2|46676.2|46698.7|46678.7|46696.2|46676.2|5
1646223400000|2022-03-02 12:16:40|46701.2|46681.2|46706.2|46686.2|46706.2|46686.2|46701.2|46681.2|6
1646223410000|2022-03-02 12:16:50|46708.5|46688.5|46726.3|46706.3|46728.7|46708.7|46708.5|46688.5|16
1646223420000|2022-03-02 12:17:00|46731.2|46711.2|46718.7|46698.7|46731.2|46711.2|46718.7|46698.7|7
1646223430000|2022-03-02 12:17:10|46721|46701|46721.2|46701.2|46721.2|46701.2|46718.7|46698.7|1
1646223440000|2022-03-02 12:17:20|46718.7|46698.7|46721.2|46701.2|46721.2|46701.2|46716.2|46696.2|8
1646223450000|2022-03-02 12:17:30|46721.3|46701.3|46721.2|46701.2|46721.3|46701.3|46721.2|46701.2|2
1646223460000|2022-03-02 12:17:40|46718.8|46698.8|46721.2|46701.2|46721.2|46701.2|46718.8|46698.8|1
1646223470000|2022-03-02 12:17:50|46723.5|46703.5|46721.2|46701.2|46723.5|46703.5|46721.2|46701.2|1
1646223480000|2022-03-02 12:18:00|46723.7|46703.7|46731.2|46711.2|46733.5|46713.5|46723.7|46703.7|11
1646223490000|2022-03-02 12:18:10|46728.8|46708.8|46723.7|46703.7|46728.8|46708.8|46723.7|46703.7|6
1646223500000|2022-03-02 12:18:20|46721.2|46701.2|46721.2|46701.2|46721.2|46701.2|46721.2|46701.2|0
1646223510000|2022-03-02 12:18:30|46718.7|46698.7|46721.2|46701.2|46721.2|46701.2|46718.7|46698.7|0
1646223520000|2022-03-02 12:18:40|46723.7|46703.7|46738.5|46718.5|46738.7|46718.7|46721.2|46701.2|8
1646223530000|2022-03-02 12:18:50|46733.7|46713.7|46731.2|46711.2|46733.7|46713.7|46726.3|46706.3|7
1646223540000|2022-03-02 12:19:00|46726.5|46706.5|46726.2|46706.2|46728.8|46708.8|46726.2|46706.2|3
1646223550000|2022-03-02 12:19:10|46723.8|46703.8|46716.2|46696.2|46723.8|46703.8|46716.2|46696.2|4
1646223560000|2022-03-02 12:19:20|46713.8|46693.8|46716|46696|46716.2|46696.2|46708.8|46688.8|10
1646223570000|2022-03-02 12:19:30|46716.2|46696.2|46721.2|46701.2|46721.2|46701.2|46716.2|46696.2|10
1646223580000|2022-03-02 12:19:40|46718.7|46698.7|46718.5|46698.5|46718.7|46698.7|46716.2|46696.2|57
1646223590000|2022-03-02 12:19:50|46718.7|46698.7|46713.7|46693.7|46718.7|46698.7|46713.5|46693.5|30
1646223600000|2022-03-02 12:20:00|46711.3|46691.3|46711.2|46691.2|46716.2|46696.2|46708.7|46688.7|12
1646223610000|2022-03-02 12:20:10|46708.8|46688.8|46721.2|46701.2|46721.2|46701.2|46706.2|46686.2|7
1646223620000|2022-03-02 12:20:20|46723.5|46703.5|46718.7|46698.7|46723.5|46703.5|46718.7|46698.7|2
1646223630000|2022-03-02 12:20:30|46721.2|46701.2|46721.2|46701.2|46721.2|46701.2|46716.2|46696.2|1
1646223640000|2022-03-02 12:20:40|46718.8|46698.8|46728.7|46708.7|46733.4|46713.4|46718.7|46698.7|6
1646223650000|2022-03-02 12:20:50|46726.2|46706.2|46726.2|46706.2|46728.7|46708.7|46726.2|46706.2|11
1646223660000|2022-03-02 12:21:00|46723.8|46703.8|46723.7|46703.7|46723.8|46703.8|46723.7|46703.7|3
1646223670000|2022-03-02 12:21:10|46718.8|46698.8|46711.2|46691.2|46718.8|46698.8|46711.2|46691.2|4
1646223680000|2022-03-02 12:21:20|46708.7|46688.7|46706.2|46686.2|46708.7|46688.7|46703.7|46683.7|8
1646223690000|2022-03-02 12:21:30|46706.3|46686.3|46711.2|46691.2|46713.7|46693.7|46706.3|46686.3|5
1646223700000|2022-03-02 12:21:40|46711.3|46691.3|46713.8|46693.8|46713.8|46693.8|46711.3|46691.3|1
1646223710000|2022-03-02 12:21:50|46716.2|46696.2|46701.2|46681.2|46716.2|46696.2|46700.9|46680.9|11
1646223720000|2022-03-02 12:22:00|46684|46664|46678.5|46658.5|46686.2|46666.2|46674|46654|16
1646223730000|2022-03-02 12:22:10|46678.7|46658.7|46676.2|46656.2|46678.7|46658.7|46676.2|46656.2|2
1646223740000|2022-03-02 12:22:20|46678.7|46658.7|46681.2|46661.2|46681.2|46661.2|46678.7|46658.7|3
1646223750000|2022-03-02 12:22:30|||||||||2
1646223760000|2022-03-02 12:22:40|46683.7|46663.7|46686.2|46666.2|46688.7|46668.7|46683.7|46663.7|9
1646223770000|2022-03-02 12:22:50|46686|46666|46681.3|46661.3|46686.2|46666.2|46681.3|46661.3|3
1646223780000|2022-03-02 12:23:00|46681.2|46661.2|46686.2|46666.2|46686.2|46666.2|46681.2|46661.2|4
1646223790000|2022-03-02 12:23:10|46690.9|46670.9|46691.2|46671.2|46691.2|46671.2|46690.9|46670.9|3
1646223800000|2022-03-02 12:23:20|46688.7|46668.7|46688.7|46668.7|46691.2|46671.2|46688.7|46668.7|4
1646223810000|2022-03-02 12:23:30|46691.2|46671.2|46708.7|46688.7|46708.7|46688.7|46691.2|46671.2|6
1646223820000|2022-03-02 12:23:40|46711|46691|46701.3|46681.3|46711|46691|46701.3|46681.3|4
1646223830000|2022-03-02 12:23:50|46703.5|46683.5|46706.2|46686.2|46708.7|46688.7|46703.5|46683.5|1
1646223840000|2022-03-02 12:24:00|46708.7|46688.7|46711.2|46691.2|46711.2|46691.2|46706.2|46686.2|2
1646223850000|2022-03-02 12:24:10|46713.7|46693.7|46711.2|46691.2|46713.7|46693.7|46711.2|46691.2|0
1646223860000|2022-03-02 12:24:20|46713.7|46693.7|46711.2|46691.2|46713.7|46693.7|46711|46691|5
1646223870000|2022-03-02 12:24:30|46718.5|46698.5|46738.7|46718.7|46738.7|46718.7|46718.5|46698.5|10
1646223880000|2022-03-02 12:24:40|46741.2|46721.2|46756.2|46736.2|46761|46741|46741.2|46721.2|45
1646223890000|2022-03-02 12:24:50|46753.8|46733.8|46763.4|46743.4|46765.9|46745.9|46753.7|46733.7|26
1646223900000|2022-03-02 12:25:00|46756.3|46736.3|46751.2|46731.2|46756.3|46736.3|46748.7|46728.7|11
1646223910000|2022-03-02 12:25:10|46753.7|46733.7|46751.2|46731.2|46753.7|46733.7|46751.2|46731.2|1
1646223920000|2022-03-02 12:25:20|46753.5|46733.5|46734|46714|46753.5|46733.5|46734|46714|15
1646223930000|2022-03-02 12:25:30|46731.6|46711.6|46736.2|46716.2|46736.2|46716.2|46731.6|46711.6|20
1646223940000|2022-03-02 12:25:40|46736|46716|46746.2|46726.2|46748.5|46728.5|46736|46716|8
1646223950000|2022-03-02 12:25:50|46745.9|46725.9|46733.7|46713.7|46745.9|46725.9|46733.7|46713.7|6
1646223960000|2022-03-02 12:26:00|46736|46716|46733.7|46713.7|46736.2|46716.2|46731.2|46711.2|5
1646223970000|2022-03-02 12:26:10|46731.3|46711.3|46735.9|46715.9|46736|46716|46731.3|46711.3|0
1646223980000|2022-03-02 12:26:20|46736|46716|46736.3|46716.3|46736.3|46716.3|46733.7|46713.7|7
1646223990000|2022-03-02 12:26:30|46736.2|46716.2|46736|46716|46736.2|46716.2|46733.7|46713.7|1
1646224000000|2022-03-02 12:26:40|46733.7|46713.7|46733.7|46713.7|46736.2|46716.2|46733.7|46713.7|2
1646224010000|2022-03-02 12:26:50|46731.3|46711.3|46731.2|46711.2|46736|46716|46731.2|46711.2|5
1646224020000|2022-03-02 12:27:00|46728.7|46708.7|46725.9|46705.9|46728.7|46708.7|46721.2|46701.2|11
1646224030000|2022-03-02 12:27:10|46726.2|46706.2|46721.2|46701.2|46726.2|46706.2|46721.2|46701.2|1
1646224040000|2022-03-02 12:27:20|||||||||3
1646224050000|2022-03-02 12:27:30|46723.7|46703.7|46726.2|46706.2|46726.2|46706.2|46721.2|46701.2|1
1646224060000|2022-03-02 12:27:40|46728.5|46708.5|46726.2|46706.2|46728.5|46708.5|46723.7|46703.7|8
1646224070000|2022-03-02 12:27:50|46723.8|46703.8|46721.2|46701.2|46726.2|46706.2|46721|46701|1
1646224080000|2022-03-02 12:28:00|46723.7|46703.7|46718.7|46698.7|46726|46706|46718.7|46698.7|3
1646224090000|2022-03-02 12:28:10|46721.2|46701.2|46723.7|46703.7|46723.7|46703.7|46721.2|46701.2|1
1646224100000|2022-03-02 12:28:20|46723.5|46703.5|46708.8|46688.8|46723.7|46703.7|46708.8|46688.8|4
1646224110000|2022-03-02 12:28:30|46708.7|46688.7|46711.2|46691.2|46711.2|46691.2|46708.7|46688.7|2
1646224120000|2022-03-02 12:28:40|46713.5|46693.5|46708.7|46688.7|46713.5|46693.5|46706.2|46686.2|1
1646224130000|2022-03-02 12:28:50|46706.2|46686.2|46706|46686|46706.2|46686.2|46701.2|46681.2|0
1646224140000|2022-03-02 12:29:00|46706.2|46686.2|46693.7|46673.7|46708.5|46688.5|46681.2|46661.2|63
1646224150000|2022-03-02 12:29:10|46693.8|46673.8|46693.7|46673.7|46701.3|46681.3|46693.7|46673.7|17
1646224160000|2022-03-02 12:29:20|46688.7|46668.7|46698.5|46678.5|46698.5|46678.5|46688.7|46668.7|9
1646224170000|2022-03-02 12:29:30|46698.7|46678.7|46701.2|46681.2|46701.2|46681.2|46698.7|46678.7|0
1646224180000|2022-03-02 12:29:40|46698.7|46678.7|46710.9|46690.9|46710.9|46690.9|46698.7|46678.7|8
1646224190000|2022-03-02 12:29:50|46716|46696|46726.2|46706.2|46728.7|46708.7|46716|46696|5
1646224200000|2022-03-02 12:30:00|46728.7|46708.7|46726|46706|46728.7|46708.7|46726|46706|8
1646224210000|2022-03-02 12:30:10|46728.7|46708.7|46726.2|46706.2|46728.7|46708.7|46726.2|46706.2|9
1646224220000|2022-03-02 12:30:20|46728.5|46708.5|46723.7|46703.7|46731.2|46711.2|46721.2|46701.2|9
1646224230000|2022-03-02 12:30:30|46726.2|46706.2|46738.4|46718.4|46738.7|46718.7|46726|46706|22
1646224240000|2022-03-02 12:30:40|46743.5|46723.5|46731.2|46711.2|46748.4|46728.4|46726.3|46706.3|19
1646224250000|2022-03-02 12:30:50|46723.7|46703.7|46711.2|46691.2|46726.2|46706.2|46711.2|46691.2|10
1646224260000|2022-03-02 12:31:00|46713.7|46693.7|46711.2|46691.2|46716.2|46696.2|46711.2|46691.2|9
1646224270000|2022-03-02 12:31:10|46713.7|46693.7|46721.2|46701.2|46723.7|46703.7|46711|46691|8
1646224280000|2022-03-02 12:31:20|46723.5|46703.5|46726|46706|46726|46706|46721.3|46701.3|2
1646224290000|2022-03-02 12:31:30|46731|46711|46736.2|46716.2|46736.2|46716.2|46731|46711|12
1646224300000|2022-03-02 12:31:40|46738.7|46718.7|46743.7|46723.7|46743.7|46723.7|46738.7|46718.7|7
1646224310000|2022-03-02 12:31:50|46741.2|46721.2|46746.2|46726.2|46746.2|46726.2|46741.2|46721.2|5
1646224320000|2022-03-02 12:32:00|46741.2|46721.2|46743.8|46723.8|46743.8|46723.8|46736.2|46716.2|11
1646224330000|2022-03-02 12:32:10|46744|46724|46748.5|46728.5|46751.3|46731.3|46744|46724|15
1646224340000|2022-03-02 12:32:20|46758.4|46738.4|46765.9|46745.9|46768.4|46748.4|46758.4|46738.4|7
1646224350000|2022-03-02 12:32:30|46765.7|46745.7|46761|46741|46765.7|46745.7|46758.5|46738.5|10
1646224360000|2022-03-02 12:32:40|46763.5|46743.5|46758.7|46738.7|46763.5|46743.5|46756|46736|4
1646224370000|2022-03-02 12:32:50|46756|46736|46743.7|46723.7|46756|46736|46743.7|46723.7|17
1646224380000|2022-03-02 12:33:00|46746|46726|46741.2|46721.2|46746|46726|46741.2|46721.2|2
1646224390000|2022-03-02 12:33:10|46743.7|46723.7|46741.2|46721.2|46746.2|46726.2|46741.2|46721.2|6
1646224400000|2022-03-02 12:33:20|46738.7|46718.7|46714|46694|46738.7|46718.7|46714|46694|10
1646224410000|2022-03-02 12:33:30|46718.7|46698.7|46718.7|46698.7|46721.3|46701.3|46713.7|46693.7|11
1646224420000|2022-03-02 12:33:40|46716.3|46696.3|46718.7|46698.7|46718.7|46698.7|46713.8|46693.8|3
1646224430000|2022-03-02 12:33:50|46716.2|46696.2|46711.3|46691.3|46716.2|46696.2|46708.8|46688.8|8
1646224440000|2022-03-02 12:34:00|46713.7|46693.7|46711.5|46691.5|46713.7|46693.7|46711.3|46691.3|4
1646224450000|2022-03-02 12:34:10|46706.8|46686.8|46719|46699|46719|46699|46706.6|46686.6|9
1646224460000|2022-03-02 12:34:20|46721.3|46701.3|46719|46699|46721.3|46701.3|46719|46699|8
1646224470000|2022-03-02 12:34:30|46716.5|46696.5|46696.6|46676.6|46716.5|46696.5|46696.6|46676.6|18
1646224480000|2022-03-02 12:34:40|46696.5|46676.5|46696.5|46676.5|46696.5|46676.5|46691.5|46671.5|8
1646224490000|2022-03-02 12:34:50|46711.5|46691.5|46723.8|46703.8|46723.8|46703.8|46711.5|46691.5|17
1646224500000|2022-03-02 12:35:00|46724|46704|46741.5|46721.5|46741.5|46721.5|46724|46704|10
1646224510000|2022-03-02 12:35:10|46741.3|46721.3|46736.5|46716.5|46741.5|46721.5|46734.1|46714.1|8
1646224520000|2022-03-02 12:35:20|46734|46714|46718.7|46698.7|46734|46714|46704.1|46684.1|19
1646224530000|2022-03-02 12:35:30|46721.2|46701.2|46723.7|46703.7|46723.7|46703.7|46721.2|46701.2|7
1646224540000|2022-03-02 12:35:40|46723.5|46703.5|46733.7|46713.7|46733.7|46713.7|46723.5|46703.5|8
1646224550000|2022-03-02 12:35:50|46721.2|46701.2|46713.7|46693.7|46721.2|46701.2|46713.7|46693.7|5
1646224560000|2022-03-02 12:36:00|46711.3|46691.3|46706.2|46686.2|46711.3|46691.3|46706.2|46686.2|2
1646224570000|2022-03-02 12:36:10|46703.7|46683.7|46693.7|46673.7|46703.7|46683.7|46693.7|46673.7|1
1646224580000|2022-03-02 12:36:20|46693.5|46673.5|46686.2|46666.2|46693.5|46673.5|46686.2|46666.2|8
1646224590000|2022-03-02 12:36:30|46688.5|46668.5|46688.7|46668.7|46688.7|46668.7|46681.3|46661.3|7
1646224600000|2022-03-02 12:36:40|46686.3|46666.3|46686.2|46666.2|46688.8|46668.8|46683.7|46663.7|6
1646224610000|2022-03-02 12:36:50|46686|46666|46688.7|46668.7|46688.7|46668.7|46683.7|46663.7|9
1646224620000|2022-03-02 12:37:00|46686.2|46666.2|46693.7|46673.7|46696.2|46676.2|46686.2|46666.2|5
1646224630000|2022-03-02 12:37:10|46696|46676|46698.7|46678.7|46701.2|46681.2|46693.7|46673.7|20
1646224640000|2022-03-02 12:37:20|46701|46681|46714|46694|46714|46694|46701|46681|20
1646224650000|2022-03-02 12:37:30|46716.3|46696.3|46716.3|46696.3|46716.5|46696.5|46714|46694|3
1646224660000|2022-03-02 12:37:40|46714.1|46694.1|46713.7|46693.7|46721.5|46701.5|46713.7|46693.7|16
1646224670000|2022-03-02 12:37:50|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|46706.2|46686.2|7
1646224680000|2022-03-02 12:38:00|46708.7|46688.7|46701|46681|46708.7|46688.7|46698.7|46678.7|9
1646224690000|2022-03-02 12:38:10|46701.2|46681.2|46701.2|46681.2|46703.7|46683.7|46698.8|46678.8|4
1646224700000|2022-03-02 12:38:20|46696.5|46676.5|46686.3|46666.3|46696.5|46676.5|46686.3|46666.3|12
1646224710000|2022-03-02 12:38:30|46688.7|46668.7|46688.8|46668.8|46691.2|46671.2|46686.3|46666.3|1
1646224720000|2022-03-02 12:38:40|46688.7|46668.7|46686.3|46666.3|46688.8|46668.8|46686.3|46666.3|3
1646224730000|2022-03-02 12:38:50|46688.8|46668.8|46691.2|46671.2|46691.2|46671.2|46686.3|46666.3|8
1646224740000|2022-03-02 12:39:00|46688.7|46668.7|46688.7|46668.7|46691.2|46671.2|46688.7|46668.7|15
1646224750000|2022-03-02 12:39:10|46691|46671|46703.7|46683.7|46706.2|46686.2|46688.7|46668.7|5
1646224760000|2022-03-02 12:39:20|46703.8|46683.8|46706.2|46686.2|46706.2|46686.2|46701.2|46681.2|5
1646224770000|2022-03-02 12:39:30|46701.2|46681.2|46701.2|46681.2|46703.7|46683.7|46698.7|46678.7|2
1646224780000|2022-03-02 12:39:40|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|46703.7|46683.7|2
1646224790000|2022-03-02 12:39:50|46706|46686|46703.7|46683.7|46706.2|46686.2|46703.7|46683.7|2
1646224800000|2022-03-02 12:40:00|46701.3|46681.3|46711.2|46691.2|46711.2|46691.2|46701.2|46681.2|5
1646224810000|2022-03-02 12:40:10|46713.5|46693.5|46706.2|46686.2|46713.5|46693.5|46703.7|46683.7|6
1646224820000|2022-03-02 12:40:20|46703.8|46683.8|46711.2|46691.2|46711.2|46691.2|46703.7|46683.7|9
1646224830000|2022-03-02 12:40:30|46721|46701|46725.9|46705.9|46725.9|46705.9|46721|46701|3
1646224840000|2022-03-02 12:40:40|46726|46706|46723.7|46703.7|46726|46706|46721.2|46701.2|3
1646224850000|2022-03-02 12:40:50|46723.8|46703.8|46736|46716|46736|46716|46723.8|46703.8|6
1646224860000|2022-03-02 12:41:00|46733.7|46713.7|46728.7|46708.7|46733.7|46713.7|46726.2|46706.2|13
1646224870000|2022-03-02 12:41:10|46728.5|46708.5|46723.7|46703.7|46728.5|46708.5|46723.7|46703.7|3
1646224880000|2022-03-02 12:41:20|46723.5|46703.5|46728.8|46708.8|46733.8|46713.8|46723.5|46703.5|32
1646224890000|2022-03-02 12:41:30|46723.8|46703.8|46728.7|46708.7|46728.7|46708.7|46718.5|46698.5|13
1646224900000|2022-03-02 12:41:40|46731.2|46711.2|46741|46721|46741|46721|46731.2|46711.2|2
1646224910000|2022-03-02 12:41:50|46738.7|46718.7|46751.2|46731.2|46751.2|46731.2|46738.7|46718.7|8
1646224920000|2022-03-02 12:42:00|46753.5|46733.5|46756.2|46736.2|46756.2|46736.2|46753.5|46733.5|4
1646224930000|2022-03-02 12:42:10|46761|46741|46761|46741|46763.5|46743.5|46761|46741|9
1646224940000|2022-03-02 12:42:20|46761.2|46741.2|46756.2|46736.2|46763.7|46743.7|46756.2|46736.2|9
1646224950000|2022-03-02 12:42:30|46758.7|46738.7|46756|46736|46758.7|46738.7|46756|46736|3
1646224960000|2022-03-02 12:42:40|46756.2|46736.2|46753.5|46733.5|46756.2|46736.2|46753.5|46733.5|5
1646224970000|2022-03-02 12:42:50|46751.2|46731.2|46751.2|46731.2|46753.5|46733.5|46751.2|46731.2|2
1646224980000|2022-03-02 12:43:00|46741.2|46721.2|46731.2|46711.2|46741.2|46721.2|46731.2|46711.2|10
1646224990000|2022-03-02 12:43:10|46728.8|46708.8|46718.7|46698.7|46728.8|46708.8|46711.2|46691.2|8
1646225000000|2022-03-02 12:43:20|46721.2|46701.2|46721.2|46701.2|46723.7|46703.7|46718.7|46698.7|4
1646225010000|2022-03-02 12:43:30|46718.7|46698.7|46721.2|46701.2|46721.2|46701.2|46718.7|46698.7|5
1646225020000|2022-03-02 12:43:40|||||||||3
1646225030000|2022-03-02 12:43:50|46721|46701|46713.7|46693.7|46721|46701|46713.7|46693.7|2
1646225040000|2022-03-02 12:44:00|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|2
1646225050000|2022-03-02 12:44:10|46708.7|46688.7|46704|46684|46711.2|46691.2|46704|46684|3
1646225060000|2022-03-02 12:44:20|46703.8|46683.8|46694|46674|46703.8|46683.8|46694|46674|9
1646225070000|2022-03-02 12:44:30|46696.3|46676.3|46696.2|46676.2|46696.3|46676.3|46696.2|46676.2|0
1646225080000|2022-03-02 12:44:40|46698.7|46678.7|46698.7|46678.7|46701|46681|46698.7|46678.7|7
1646225090000|2022-03-02 12:44:50|46705.7|46685.7|46716|46696|46716|46696|46705.7|46685.7|5
1646225100000|2022-03-02 12:45:00|46716.2|46696.2|46718.7|46698.7|46721|46701|46716.2|46696.2|6
1646225110000|2022-03-02 12:45:10|46716.2|46696.2|46723.7|46703.7|46723.7|46703.7|46716.2|46696.2|1
1646225120000|2022-03-02 12:45:20|46723.5|46703.5|46723.7|46703.7|46723.7|46703.7|46721.2|46701.2|2
1646225130000|2022-03-02 12:45:30|46723.5|46703.5|46721.2|46701.2|46723.7|46703.7|46721.2|46701.2|4
1646225140000|2022-03-02 12:45:40|46718.7|46698.7|46713.7|46693.7|46721.2|46701.2|46711.3|46691.3|9
1646225150000|2022-03-02 12:45:50|46711.3|46691.3|46713.7|46693.7|46713.7|46693.7|46711.3|46691.3|2
1646225160000|2022-03-02 12:46:00|46713.8|46693.8|46713.7|46693.7|46713.8|46693.8|46713.7|46693.7|0
1646225170000|2022-03-02 12:46:10|46716.2|46696.2|46716.2|46696.2|46716.2|46696.2|46711.5|46691.5|15
1646225180000|2022-03-02 12:46:20|46718.5|46698.5|46718.7|46698.7|46718.7|46698.7|46718.5|46698.5|6
1646225190000|2022-03-02 12:46:30|46714|46694|46711.3|46691.3|46714|46694|46711.3|46691.3|3
1646225200000|2022-03-02 12:46:40|46709|46689|46716.2|46696.2|46716.2|46696.2|46708.8|46688.8|8
1646225210000|2022-03-02 12:46:50|46738.8|46718.8|46756.2|46736.2|46756.2|46736.2|46738.8|46718.8|19
1646225220000|2022-03-02 12:47:00|46756|46736|46751.2|46731.2|46756|46736|46751.2|46731.2|8
1646225230000|2022-03-02 12:47:10|46753.7|46733.7|46781.2|46761.2|46781.2|46761.2|46753.7|46733.7|33
1646225240000|2022-03-02 12:47:20|46778.7|46758.7|46778.5|46758.5|46781.2|46761.2|46778.5|46758.5|5
1646225250000|2022-03-02 12:47:30|46776.2|46756.2|46758.7|46738.7|46776.2|46756.2|46758.5|46738.5|19
1646225260000|2022-03-02 12:47:40|46758.2|46738.2|46758.5|46738.5|46758.5|46738.5|46751.2|46731.2|25
1646225270000|2022-03-02 12:47:50|46763.3|46743.3|46761.2|46741.2|46763.5|46743.5|46761.2|46741.2|7
1646225280000|2022-03-02 12:48:00|46763.5|46743.5|46766.2|46746.2|46766.2|46746.2|46763.5|46743.5|10
1646225290000|2022-03-02 12:48:10|||||||||22
1646225300000|2022-03-02 12:48:20|46768.3|46748.3|46768.3|46748.3|46768.3|46748.3|46768.3|46748.3|15
1646225310000|2022-03-02 12:48:30|46775.7|46755.7|46780.8|46760.8|46780.8|46760.8|46775.7|46755.7|22
1646225320000|2022-03-02 12:48:40|46783.2|46763.2|46783.2|46763.2|46785.7|46765.7|46780.8|46760.8|5
1646225330000|2022-03-02 12:48:50|46783.3|46763.3|46768.3|46748.3|46783.3|46763.3|46760.8|46740.8|51
1646225340000|2022-03-02 12:49:00|46765.8|46745.8|46760.8|46740.8|46765.8|46745.8|46760.8|46740.8|19
1646225350000|2022-03-02 12:49:10|46753.3|46733.3|46743.5|46723.5|46753.3|46733.3|46743.5|46723.5|8
1646225360000|2022-03-02 12:49:20|46745.8|46725.8|46738.3|46718.3|46745.8|46725.8|46738.3|46718.3|18
1646225370000|2022-03-02 12:49:30|46738.2|46718.2|46723.3|46703.3|46738.3|46718.3|46723.3|46703.3|10
1646225380000|2022-03-02 12:49:40|46728.7|46708.7|46731|46711|46731|46711|46728.7|46708.7|15
1646225390000|2022-03-02 12:49:50|46733.3|46713.3|46731|46711|46733.3|46713.3|46731|46711|15
1646225400000|2022-03-02 12:50:00|46735.8|46715.8|46740.8|46720.8|46740.8|46720.8|46735.8|46715.8|2
1646225410000|2022-03-02 12:50:10|46743.3|46723.3|46748.3|46728.3|46748.3|46728.3|46743.3|46723.3|5
1646225420000|2022-03-02 12:50:20|46745.8|46725.8|46740.8|46720.8|46745.8|46725.8|46738.3|46718.3|8
1646225430000|2022-03-02 12:50:30|46738.3|46718.3|46740.8|46720.8|46740.8|46720.8|46738.3|46718.3|3
1646225440000|2022-03-02 12:50:40|46741|46721|46760.7|46740.7|46760.7|46740.7|46741|46721|16
1646225450000|2022-03-02 12:50:50|46755.8|46735.8|46755.8|46735.8|46755.8|46735.8|46755.8|46735.8|5
1646225460000|2022-03-02 12:51:00|46758.3|46738.3|46758.3|46738.3|46761|46741|46758.3|46738.3|23
1646225470000|2022-03-02 12:51:10|||||||||3
1646225480000|2022-03-02 12:51:20|46755.8|46735.8|46753.3|46733.3|46755.8|46735.8|46753.3|46733.3|5
1646225490000|2022-03-02 12:51:30|46758.3|46738.3|46753.3|46733.3|46758.3|46738.3|46753.3|46733.3|7
1646225500000|2022-03-02 12:51:40|46748.5|46728.5|46748.3|46728.3|46751|46731|46746|46726|6
1646225510000|2022-03-02 12:51:50|46748.5|46728.5|46753.2|46733.2|46753.2|46733.2|46748.5|46728.5|7
1646225520000|2022-03-02 12:52:00|46755.5|46735.5|46761|46741|46761|46741|46755.5|46735.5|35
1646225530000|2022-03-02 12:52:10|46758.5|46738.5|46758.5|46738.5|46758.5|46738.5|46758.5|46738.5|13
1646225540000|2022-03-02 12:52:20|46760.8|46740.8|46758.3|46738.3|46761|46741|46758.3|46738.3|5
1646225550000|2022-03-02 12:52:30|46760.8|46740.8|46758.3|46738.3|46763.3|46743.3|46758.3|46738.3|12
1646225560000|2022-03-02 12:52:40|46760.8|46740.8|46758.5|46738.5|46760.8|46740.8|46755.8|46735.8|4
1646225570000|2022-03-02 12:52:50|46761|46741|46758.3|46738.3|46761|46741|46758.3|46738.3|3
1646225580000|2022-03-02 12:53:00|46760.7|46740.7|46760.8|46740.8|46760.8|46740.8|46755.8|46735.8|3
1646225610000|2022-03-02 12:53:30|46758.5|46738.5|46793.3|46773.3|46793.3|46773.3|46758.5|46738.5|19
1646225620000|2022-03-02 12:53:40|46793.5|46773.5|46806|46786|46806.1|46786.1|46793.5|46773.5|18
1646225630000|2022-03-02 12:53:50|46805.8|46785.8|46798.3|46778.3|46806|46786|46798.3|46778.3|16
1646225640000|2022-03-02 12:54:00|46795.8|46775.8|46796|46776|46796|46776|46793.3|46773.3|3
1646225650000|2022-03-02 12:54:10|46798.5|46778.5|46793.3|46773.3|46801|46781|46793.3|46773.3|16
1646225660000|2022-03-02 12:54:20|46791|46771|46788.3|46768.3|46791|46771|46788.3|46768.3|1
1646225670000|2022-03-02 12:54:30|46790.7|46770.7|46790.8|46770.8|46790.8|46770.8|46790.7|46770.7|0
1646225680000|2022-03-02 12:54:40|46793.2|46773.2|46805.8|46785.8|46805.8|46785.8|46793.2|46773.2|1
1646225690000|2022-03-02 12:54:50|46803.5|46783.5|46803.2|46783.2|46803.5|46783.5|46800.7|46780.7|2
1646225700000|2022-03-02 12:55:00|46805.7|46785.7|46843.2|46823.2|46843.2|46823.2|46805.7|46785.7|13
1646225710000|2022-03-02 12:55:10|46845.5|46825.5|46835.8|46815.8|46845.5|46825.5|46833.3|46813.3|7
1646225720000|2022-03-02 12:55:20|46838.2|46818.2|46895.8|46875.8|46895.8|46875.8|46833.5|46813.5|31
1646225730000|2022-03-02 12:55:30|46895.7|46875.7|46875.8|46855.8|46905.7|46885.7|46875.7|46855.7|34
1646225740000|2022-03-02 12:55:40|46865.8|46845.8|46835.8|46815.8|46865.8|46845.8|46833.3|46813.3|25
1646225750000|2022-03-02 12:55:50|46838.2|46818.2|46843.3|46823.3|46860.8|46840.8|46835.7|46815.7|17
1646225760000|2022-03-02 12:56:00|46845.8|46825.8|46880.8|46860.8|46880.8|46860.8|46845.8|46825.8|18
1646225770000|2022-03-02 12:56:10|46878.5|46858.5|46908.5|46888.5|46920.8|46900.8|46876|46856|49
1646225780000|2022-03-02 12:56:20|46905.8|46885.8|46896|46876|46905.8|46885.8|46895.8|46875.8|20
1646225790000|2022-03-02 12:56:30|46895.8|46875.8|46895.8|46875.8|46900.8|46880.8|46893.3|46873.3|26
1646225800000|2022-03-02 12:56:40|46901.1|46881.1|46903.5|46883.5|46903.5|46883.5|46901.1|46881.1|5
1646225810000|2022-03-02 12:56:50|46901|46881|46898.3|46878.3|46901|46881|46895.8|46875.8|8
1646225820000|2022-03-02 12:57:00|46900.8|46880.8|46915.8|46895.8|46915.8|46895.8|46900.8|46880.8|14
1646225830000|2022-03-02 12:57:10|46918.3|46898.3|46930.4|46910.4|46930.4|46910.4|46918.3|46898.3|11
1646225840000|2022-03-02 12:57:20|46930.8|46910.8|46925.8|46905.8|46930.8|46910.8|46925.8|46905.8|12
1646225850000|2022-03-02 12:57:30|46928.2|46908.2|46940.8|46920.8|46943.3|46923.3|46925.8|46905.8|19
1646225860000|2022-03-02 12:57:40|46938.3|46918.3|46925.8|46905.8|46940.8|46920.8|46925.8|46905.8|17
1646225870000|2022-03-02 12:57:50|46923.5|46903.5|46925.8|46905.8|46928.3|46908.3|46920.8|46900.8|2
1646225880000|2022-03-02 12:58:00|46923.3|46903.3|46906|46886|46923.3|46903.3|46906|46886|16
1646225890000|2022-03-02 12:58:10|46903.3|46883.3|46908.5|46888.5|46913.3|46893.3|46900.8|46880.8|16
1646225900000|2022-03-02 12:58:20|46910.8|46890.8|46883.6|46863.6|46910.8|46890.8|46883.6|46863.6|22
1646225910000|2022-03-02 12:58:30|46885.8|46865.8|46860.8|46840.8|46888.3|46868.3|46860.8|46840.8|19
1646225920000|2022-03-02 12:58:40|46863.2|46843.2|46888.3|46868.3|46895.8|46875.8|46858.5|46838.5|41
1646225930000|2022-03-02 12:58:50|46885.8|46865.8|46898.5|46878.5|46898.5|46878.5|46885.8|46865.8|20
1646225940000|2022-03-02 12:59:00|46898.6|46878.6|46881.1|46861.1|46903.3|46883.3|46871.5|46851.5|34
1646225950000|2022-03-02 12:59:10|46881|46861|46873.3|46853.3|46881|46861|46870.8|46850.8|10
1646225960000|2022-03-02 12:59:20|46875.8|46855.8|46883.3|46863.3|46888.3|46868.3|46875.8|46855.8|6
1646225970000|2022-03-02 12:59:30|46881|46861|46880.8|46860.8|46881|46861|46880.8|46860.8|2
1646225980000|2022-03-02 12:59:40|46883.3|46863.3|46873.3|46853.3|46883.3|46863.3|46873.3|46853.3|3
1646225990000|2022-03-02 12:59:50|46870.8|46850.8|46880.8|46860.8|46880.8|46860.8|46870.8|46850.8|6
1646226000000|2022-03-02 13:00:00|46883.3|46863.3|46820.8|46800.8|46888.3|46868.3|46800.8|46780.8|131
1646226010000|2022-03-02 13:00:10|46820.7|46800.7|46793.6|46773.6|46820.8|46800.8|46793.5|46773.5|84
1646226020000|2022-03-02 13:00:20|46796|46776|46805.8|46785.8|46810.7|46790.7|46793.6|46773.6|41
1646226030000|2022-03-02 13:00:30|46800.8|46780.8|46758.3|46738.3|46800.8|46780.8|46756.1|46736.1|95
1646226040000|2022-03-02 13:00:40|46760.7|46740.7|46770.8|46750.8|46785.8|46765.8|46760.7|46740.7|55
1646226050000|2022-03-02 13:00:50|46773.2|46753.2|46753.3|46733.3|46775.8|46755.8|46753.3|46733.3|69
1646226060000|2022-03-02 13:01:00|46758.3|46738.3|46770.8|46750.8|46770.8|46750.8|46750.8|46730.8|68
1646226070000|2022-03-02 13:01:10|46775.5|46755.5|46751|46731|46775.8|46755.8|46748.3|46728.3|53
1646226080000|2022-03-02 13:01:20|46755.8|46735.8|46749|46729|46755.8|46735.8|46736.6|46716.6|141
1646226090000|2022-03-02 13:01:30|46746.5|46726.5|46766.3|46746.3|46766.3|46746.3|46744|46724|25
1646226100000|2022-03-02 13:01:40|46768.8|46748.8|46771.1|46751.1|46788.5|46768.5|46768.8|46748.8|47
1646226110000|2022-03-02 13:01:50|46766.1|46746.1|46773.6|46753.6|46778.6|46758.6|46766.1|46746.1|25
1646226120000|2022-03-02 13:02:00|46773.8|46753.8|46806.1|46786.1|46808.6|46788.6|46766|46746|25
1646226130000|2022-03-02 13:02:10|46808.5|46788.5|46818.6|46798.6|46826.1|46806.1|46801.1|46781.1|49
1646226140000|2022-03-02 13:02:20|46816.1|46796.1|46831.1|46811.1|46848.6|46828.6|46816.1|46796.1|39
1646226150000|2022-03-02 13:02:30|46828.8|46808.8|46806.1|46786.1|46831.1|46811.1|46806.1|46786.1|23
1646226160000|2022-03-02 13:02:40|46803.8|46783.8|46801.1|46781.1|46811.1|46791.1|46801.1|46781.1|15
1646226170000|2022-03-02 13:02:50|46803.6|46783.6|46823.6|46803.6|46826.1|46806.1|46801.1|46781.1|36
1646226180000|2022-03-02 13:03:00|46821.3|46801.3|46821.5|46801.5|46841.1|46821.1|46821.3|46801.3|31
1646226190000|2022-03-02 13:03:10|46821.3|46801.3|46798.8|46778.8|46821.3|46801.3|46796.1|46776.1|31
1646226200000|2022-03-02 13:03:20|46793.8|46773.8|46811.1|46791.1|46823.5|46803.5|46788.8|46768.8|65
1646226210000|2022-03-02 13:03:30|46808.6|46788.6|46811.1|46791.1|46811.1|46791.1|46806.1|46786.1|20
1646226220000|2022-03-02 13:03:40|46813.6|46793.6|46811.4|46791.4|46818.6|46798.6|46811.4|46791.4|9
1646226230000|2022-03-02 13:03:50|46811.1|46791.1|46816.1|46796.1|46826|46806|46801.1|46781.1|46
1646226240000|2022-03-02 13:04:00|46818.5|46798.5|46846.1|46826.1|46846.1|46826.1|46813.6|46793.6|56
1646226250000|2022-03-02 13:04:10|46843.8|46823.8|46858.6|46838.6|46858.6|46838.6|46843.8|46823.8|22
1646226260000|2022-03-02 13:04:20|46861.1|46841.1|46861.1|46841.1|46866.1|46846.1|46856.1|46836.1|16
1646226270000|2022-03-02 13:04:30|46856.3|46836.3|46861.1|46841.1|46866.1|46846.1|46856.1|46836.1|25
1646226280000|2022-03-02 13:04:40|46856.1|46836.1|46861.1|46841.1|46863.6|46843.6|46851|46831|45
1646226290000|2022-03-02 13:04:50|46851.1|46831.1|46858.6|46838.6|46858.6|46838.6|46846.1|46826.1|92
1646226300000|2022-03-02 13:05:00|46858.8|46838.8|46871.1|46851.1|46871.1|46851.1|46858.6|46838.6|21
1646226310000|2022-03-02 13:05:10|46873.5|46853.5|46901.1|46881.1|46901.1|46881.1|46873.5|46853.5|26
1646226320000|2022-03-02 13:05:20|46903.5|46883.5|46951.3|46931.3|46956|46936|46903.5|46883.5|53
1646226330000|2022-03-02 13:05:30|46956|46936|46936.4|46916.4|46956|46936|46936.4|46916.4|14
1646226340000|2022-03-02 13:05:40|46936.1|46916.1|46948.5|46928.5|46948.5|46928.5|46936.1|46916.1|20
1646226350000|2022-03-02 13:05:50|46948.6|46928.6|46926|46906|46948.6|46928.6|46926|46906|21
1646226360000|2022-03-02 13:06:00|46928.3|46908.3|46935.8|46915.8|46940.8|46920.8|46928.3|46908.3|13
1646226370000|2022-03-02 13:06:10|46933.5|46913.5|46900.8|46880.8|46933.5|46913.5|46900.8|46880.8|23
1646226380000|2022-03-02 13:06:20|46898.3|46878.3|46880.8|46860.8|46898.3|46878.3|46875.8|46855.8|21
1646226390000|2022-03-02 13:06:30|46888.2|46868.2|46883.3|46863.3|46900.8|46880.8|46883.3|46863.3|21
1646226400000|2022-03-02 13:06:40|46880.8|46860.8|46888.2|46868.2|46888.2|46868.2|46878.3|46858.3|16
1646226410000|2022-03-02 13:06:50|46890.7|46870.7|46898.3|46878.3|46898.3|46878.3|46890.7|46870.7|8
1646226420000|2022-03-02 13:07:00|46898.5|46878.5|46908.3|46888.3|46915.8|46895.8|46898.5|46878.5|29
1646226430000|2022-03-02 13:07:10|46915.8|46895.8|46910.8|46890.8|46915.8|46895.8|46910.8|46890.8|21
1646226440000|2022-03-02 13:07:20|46910.7|46890.7|46915.8|46895.8|46915.8|46895.8|46906.1|46886.1|30
1646226450000|2022-03-02 13:07:30|46913.3|46893.3|46910.7|46890.7|46913.3|46893.3|46900.7|46880.7|19
1646226460000|2022-03-02 13:07:40|46908.3|46888.3|46896|46876|46910.8|46890.8|46896|46876|17
1646226470000|2022-03-02 13:07:50|46898.3|46878.3|46875.8|46855.8|46898.3|46878.3|46870.8|46850.8|15
1646226480000|2022-03-02 13:08:00|46873.3|46853.3|46861|46841|46875.7|46855.7|46861|46841|15
1646226490000|2022-03-02 13:08:10|46863.3|46843.3|46863.3|46843.3|46865.8|46845.8|46860.8|46840.8|9
1646226500000|2022-03-02 13:08:20|46860.8|46840.8|46853.5|46833.5|46860.8|46840.8|46850.8|46830.8|39
1646226510000|2022-03-02 13:08:30|46853.3|46833.3|46858.3|46838.3|46858.5|46838.5|46853.3|46833.3|16
1646226520000|2022-03-02 13:08:40|46860.8|46840.8|46875.8|46855.8|46878.3|46858.3|46860.8|46840.8|14
1646226530000|2022-03-02 13:08:50|46873.5|46853.5|46875.7|46855.7|46878.3|46858.3|46873.3|46853.3|7
1646226540000|2022-03-02 13:09:00|46875.8|46855.8|46865.8|46845.8|46875.8|46855.8|46858.3|46838.3|10
1646226550000|2022-03-02 13:09:10|46868.3|46848.3|46865.8|46845.8|46870.8|46850.8|46865.8|46845.8|15
1646226560000|2022-03-02 13:09:20|46863.3|46843.3|46870.8|46850.8|46870.8|46850.8|46853.2|46833.2|25
1646226570000|2022-03-02 13:09:30|46868.3|46848.3|46880.7|46860.7|46880.7|46860.7|46860.8|46840.8|12
1646226580000|2022-03-02 13:09:40|46880.8|46860.8|46880.8|46860.8|46883.3|46863.3|46875.8|46855.8|17
1646226590000|2022-03-02 13:09:50|46883.2|46863.2|46878.3|46858.3|46888.3|46868.3|46878.3|46858.3|5
1646226600000|2022-03-02 13:10:00|46873.3|46853.3|46873|46853|46873.3|46853.3|46856.1|46836.1|56
1646226610000|2022-03-02 13:10:10|46870.7|46850.7|46855.8|46835.8|46870.7|46850.7|46855.8|46835.8|34
1646226620000|2022-03-02 13:10:20|46863.3|46843.3|46853.2|46833.2|46870.8|46850.8|46833.5|46813.5|96
1646226630000|2022-03-02 13:10:30|46863.3|46843.3|46863.2|46843.2|46865.8|46845.8|46858.6|46838.6|15
1646226640000|2022-03-02 13:10:40|46863.3|46843.3|46885.7|46865.7|46885.7|46865.7|46860.8|46840.8|46
1646226650000|2022-03-02 13:10:50|46885.8|46865.8|46895.8|46875.8|46895.8|46875.8|46876|46856|23
1646226660000|2022-03-02 13:11:00|46900.5|46880.5|46903.2|46883.2|46905.5|46885.5|46898.3|46878.3|14
1646226670000|2022-03-02 13:11:10|46903.3|46883.3|46925.7|46905.7|46925.7|46905.7|46903.2|46883.2|52
1646226680000|2022-03-02 13:11:20|46923.3|46903.3|46930.7|46910.7|46930.7|46910.7|46923.2|46903.2|19
1646226690000|2022-03-02 13:11:30|46933.2|46913.2|46935.8|46915.8|46938.3|46918.3|46930.7|46910.7|109
1646226700000|2022-03-02 13:11:40|46935.7|46915.7|46948.2|46928.2|46950.7|46930.7|46935.7|46915.7|18
1646226710000|2022-03-02 13:11:50|46948.3|46928.3|46956.1|46936.1|46956.1|46936.1|46948.3|46928.3|16
1646226720000|2022-03-02 13:12:00|46963.3|46943.3|46958|46938|46973.2|46953.2|46955.7|46935.7|117
1646226730000|2022-03-02 13:12:10|46960.5|46940.5|46967.9|46947.9|46967.9|46947.9|46960.5|46940.5|16
1646226740000|2022-03-02 13:12:20|46965.5|46945.5|46965.7|46945.7|46968|46948|46965.5|46945.5|3
1646226750000|2022-03-02 13:12:30|46965.5|46945.5|46960.4|46940.4|46968|46948|46958|46938|30
1646226760000|2022-03-02 13:12:40|46955.7|46935.7|46958|46938|46960.5|46940.5|46955.5|46935.5|13
1646226770000|2022-03-02 13:12:50|46960.5|46940.5|46960.5|46940.5|46965.5|46945.5|46960.5|46940.5|50
1646226780000|2022-03-02 13:13:00|46962.9|46942.9|46970.5|46950.5|46973|46953|46962.9|46942.9|44
1646226790000|2022-03-02 13:13:10|46968.2|46948.2|46965.5|46945.5|46970.5|46950.5|46963|46943|28
1646226800000|2022-03-02 13:13:20|46965.7|46945.7|47018.2|46998.2|47018.2|46998.2|46965.7|46945.7|38
1646226810000|2022-03-02 13:13:30|47012.9|46992.9|47020.5|47000.5|47030.4|47010.4|46985.7|46965.7|67
1646226820000|2022-03-02 13:13:40|47018|46998|46985.5|46965.5|47018|46998|46983.2|46963.2|37
1646226830000|2022-03-02 13:13:50|46985.4|46965.4|46983|46963|46985.4|46965.4|46980.5|46960.5|21
1646226840000|2022-03-02 13:14:00|46980.5|46960.5|46975.5|46955.5|46980.5|46960.5|46975.5|46955.5|18
1646226850000|2022-03-02 13:14:10|46977.9|46957.9|46973|46953|46977.9|46957.9|46973|46953|20
1646226860000|2022-03-02 13:14:20|46970.7|46950.7|46960.7|46940.7|46975.5|46955.5|46960.7|46940.7|45
1646226870000|2022-03-02 13:14:30|46951|46931|46918|46898|46951|46931|46918|46898|39
1646226880000|2022-03-02 13:14:40|46913.3|46893.3|46883|46863|46913.3|46893.3|46875.7|46855.7|30
1646226890000|2022-03-02 13:14:50|46880.7|46860.7|46845.5|46825.5|46880.7|46860.7|46843.3|46823.3|30
1646226900000|2022-03-02 13:15:00|46842.9|46822.9|46895.7|46875.7|46900.4|46880.4|46840.5|46820.5|38
1646226910000|2022-03-02 13:15:10|46870.8|46850.8|46863|46843|46878|46858|46855.5|46835.5|17
1646226920000|2022-03-02 13:15:20|46880.5|46860.5|46855.5|46835.5|46885.4|46865.4|46855.5|46835.5|31
1646226930000|2022-03-02 13:15:30|46857.9|46837.9|46853.3|46833.3|46868|46848|46853.3|46833.3|20
1646226940000|2022-03-02 13:15:40|46853|46833|46878|46858|46878|46858|46850.5|46830.5|28
1646226950000|2022-03-02 13:15:50|46877.9|46857.9|46858|46838|46877.9|46857.9|46858|46838|20
1646226960000|2022-03-02 13:16:00|46855.5|46835.5|46862.9|46842.9|46895.5|46875.5|46855.5|46835.5|33
1646226970000|2022-03-02 13:16:10|46863|46843|46873|46853|46875.5|46855.5|46863|46843|20
1646226980000|2022-03-02 13:16:20|46868.3|46848.3|46878|46858|46878|46858|46868|46848|8
1646226990000|2022-03-02 13:16:30|46880.5|46860.5|46883.2|46863.2|46893|46873|46880.5|46860.5|32
1646227000000|2022-03-02 13:16:40|46885.5|46865.5|46900.5|46880.5|46903|46883|46885.5|46865.5|41
1646227010000|2022-03-02 13:16:50|46895.8|46875.8|46860.5|46840.5|46895.8|46875.8|46858|46838|45
1646227020000|2022-03-02 13:17:00|46860.4|46840.4|46893|46873|46903|46883|46857.9|46837.9|31
1646227030000|2022-03-02 13:17:10|46895.5|46875.5|46888.2|46868.2|46895.5|46875.5|46885.5|46865.5|27
1646227040000|2022-03-02 13:17:20|46885.8|46865.8|46870.7|46850.7|46890.5|46870.5|46870.7|46850.7|22
1646227050000|2022-03-02 13:17:30|46863.3|46843.3|46855.5|46835.5|46863.3|46843.3|46855.4|46835.4|15
1646227060000|2022-03-02 13:17:40|46848|46828|46818|46798|46848|46828|46815.5|46795.5|24
1646227070000|2022-03-02 13:17:50|46822.7|46802.7|46840.7|46820.7|46840.7|46820.7|46822.7|46802.7|6
1646227080000|2022-03-02 13:18:00|46840.5|46820.5|46843|46823|46843|46823|46823|46803|12
1646227090000|2022-03-02 13:18:10|46840.5|46820.5|46815.5|46795.5|46840.5|46820.5|46815.5|46795.5|21
1646227100000|2022-03-02 13:18:20|46818|46798|46820.5|46800.5|46823|46803|46818|46798|11
1646227110000|2022-03-02 13:18:30|46825.5|46805.5|46825.5|46805.5|46830.5|46810.5|46825.5|46805.5|7
1646227120000|2022-03-02 13:18:40|46827.9|46807.9|46823|46803|46828|46808|46823|46803|6
1646227130000|2022-03-02 13:18:50|46825.4|46805.4|46820.8|46800.8|46825.5|46805.5|46820.8|46800.8|17
1646227140000|2022-03-02 13:19:00|46820.7|46800.7|46818.3|46798.3|46820.7|46800.7|46815.7|46795.7|23
1646227150000|2022-03-02 13:19:10|46818.2|46798.2|46820.7|46800.7|46820.7|46800.7|46815.8|46795.8|32
1646227160000|2022-03-02 13:19:20|46818.2|46798.2|46815.8|46795.8|46818.2|46798.2|46811|46791|18
1646227170000|2022-03-02 13:19:30|46813.5|46793.5|46813.2|46793.2|46815.8|46795.8|46810.8|46790.8|20
1646227180000|2022-03-02 13:19:40|46815.5|46795.5|46818.2|46798.2|46823.2|46803.2|46815.5|46795.5|12
1646227190000|2022-03-02 13:19:50|46815.7|46795.7|46810.8|46790.8|46815.7|46795.7|46810.8|46790.8|10
1646227200000|2022-03-02 13:20:00|46813.2|46793.2|46811.1|46791.1|46818.3|46798.3|46801.4|46781.4|35
1646227210000|2022-03-02 13:20:10|46808.8|46788.8|46803.8|46783.8|46811.1|46791.1|46801.4|46781.4|10
1646227220000|2022-03-02 13:20:20|46796.1|46776.1|46786.1|46766.1|46796.1|46776.1|46783.6|46763.6|43
1646227230000|2022-03-02 13:20:30|46790.8|46770.8|46801.3|46781.3|46801.3|46781.3|46790.8|46770.8|20
1646227240000|2022-03-02 13:20:40|46801.1|46781.1|46791|46771|46806.1|46786.1|46791|46771|28
1646227250000|2022-03-02 13:20:50|46796.1|46776.1|46793.5|46773.5|46796.1|46776.1|46793.5|46773.5|18
1646227260000|2022-03-02 13:21:00|46796|46776|46786|46766|46801|46781|46786|46766|27
1646227270000|2022-03-02 13:21:10|46783.6|46763.6|46813.3|46793.3|46813.3|46793.3|46781.1|46761.1|42
1646227280000|2022-03-02 13:21:20|46813.6|46793.6|46803.6|46783.6|46818.6|46798.6|46801.1|46781.1|38
1646227290000|2022-03-02 13:21:30|46801.1|46781.1|46768.6|46748.6|46803.6|46783.6|46766.1|46746.1|33
1646227300000|2022-03-02 13:21:40|46773.6|46753.6|46796.1|46776.1|46796.1|46776.1|46773.6|46753.6|12
1646227310000|2022-03-02 13:21:50|46798.6|46778.6|46813.5|46793.5|46813.5|46793.5|46798.6|46778.6|12
1646227320000|2022-03-02 13:22:00|46813.6|46793.6|46786.1|46766.1|46816.1|46796.1|46786|46766|22
1646227330000|2022-03-02 13:22:10|46783.6|46763.6|46783.6|46763.6|46783.6|46763.6|46783.6|46763.6|11
1646227340000|2022-03-02 13:22:20|46788.5|46768.5|46791.1|46771.1|46801.1|46781.1|46788.5|46768.5|23
1646227350000|2022-03-02 13:22:30|46791.3|46771.3|46811.1|46791.1|46811.1|46791.1|46791.1|46771.1|14
1646227360000|2022-03-02 13:22:40|46816.1|46796.1|46821.1|46801.1|46821.1|46801.1|46816.1|46796.1|41
1646227370000|2022-03-02 13:22:50|46818.8|46798.8|46821.1|46801.1|46821.1|46801.1|46818.8|46798.8|23
1646227380000|2022-03-02 13:23:00|46831.1|46811.1|46843.5|46823.5|46843.5|46823.5|46828.6|46808.6|36
1646227390000|2022-03-02 13:23:10|46843.3|46823.3|46848.3|46828.3|46848.3|46828.3|46838.6|46818.6|20
1646227400000|2022-03-02 13:23:20|46850.8|46830.8|46858.3|46838.3|46861|46841|46850.8|46830.8|11
1646227410000|2022-03-02 13:23:30|46860.7|46840.7|46863.3|46843.3|46865.8|46845.8|46860.7|46840.7|8
1646227420000|2022-03-02 13:23:40|46861|46841|46860.8|46840.8|46861|46841|46855.8|46835.8|13
1646227430000|2022-03-02 13:23:50|||||||||5
1646227440000|2022-03-02 13:24:00|46858.5|46838.5|46860.8|46840.8|46860.8|46840.8|46855.8|46835.8|17
1646227450000|2022-03-02 13:24:10|46858.5|46838.5|46855.8|46835.8|46858.5|46838.5|46853.5|46833.5|16
1646227460000|2022-03-02 13:24:20|46853.5|46833.5|46858.3|46838.3|46858.3|46838.3|46853.3|46833.3|6
1646227470000|2022-03-02 13:24:30|46863.2|46843.2|46838.3|46818.3|46863.2|46843.2|46838.3|46818.3|26
1646227480000|2022-03-02 13:24:40|46843.3|46823.3|46850.8|46830.8|46850.8|46830.8|46843.3|46823.3|16
1646227490000|2022-03-02 13:24:50|46848.3|46828.3|46845.8|46825.8|46850.8|46830.8|46843.3|46823.3|17
1646227500000|2022-03-02 13:25:00|46843.3|46823.3|46850.8|46830.8|46853.3|46833.3|46843.3|46823.3|39
1646227510000|2022-03-02 13:25:10|46848.5|46828.5|46845.8|46825.8|46848.5|46828.5|46845.8|46825.8|8
1646227520000|2022-03-02 13:25:20|46848.2|46828.2|46848.5|46828.5|46853.3|46833.3|46848.2|46828.2|37
1646227530000|2022-03-02 13:25:30|46848.3|46828.3|46848.3|46828.3|46850.8|46830.8|46848.3|46828.3|6
1646227540000|2022-03-02 13:25:40|46845.8|46825.8|46840.8|46820.8|46845.8|46825.8|46840.8|46820.8|9
1646227550000|2022-03-02 13:25:50|46843.2|46823.2|46850.8|46830.8|46850.8|46830.8|46841|46821|17
1646227560000|2022-03-02 13:26:00|46851|46831|46851|46831|46851|46831|46848.3|46828.3|66
1646227570000|2022-03-02 13:26:10|46848.6|46828.6|46878.8|46858.8|46891.1|46871.1|46848.6|46828.6|62
1646227580000|2022-03-02 13:26:20|46876.1|46856.1|46856.1|46836.1|46876.1|46856.1|46856.1|46836.1|23
1646227590000|2022-03-02 13:26:30|46851.3|46831.3|46856|46836|46856|46836|46851.1|46831.1|7
1646227600000|2022-03-02 13:26:40|46856.1|46836.1|46863.6|46843.6|46863.6|46843.6|46856|46836|6
1646227610000|2022-03-02 13:26:50|46861.1|46841.1|46861.1|46841.1|46861.1|46841.1|46861.1|46841.1|5
1646227620000|2022-03-02 13:27:00|46861.3|46841.3|46873.6|46853.6|46873.6|46853.6|46861.1|46841.1|11
1646227630000|2022-03-02 13:27:10|46876.1|46856.1|46881.1|46861.1|46881.1|46861.1|46876.1|46856.1|21
1646227640000|2022-03-02 13:27:20|46883.6|46863.6|46886.1|46866.1|46888.6|46868.6|46883.6|46863.6|10
1646227650000|2022-03-02 13:27:30|46883.6|46863.6|46878.6|46858.6|46883.6|46863.6|46878.6|46858.6|5
1646227660000|2022-03-02 13:27:40|46881.1|46861.1|46871.1|46851.1|46881.1|46861.1|46871.1|46851.1|7
1646227670000|2022-03-02 13:27:50|||||||||4
1646227680000|2022-03-02 13:28:00|46868.8|46848.8|46871.1|46851.1|46871.1|46851.1|46868.8|46848.8|7
1646227690000|2022-03-02 13:28:10|46873.6|46853.6|46863.5|46843.5|46873.6|46853.6|46861.1|46841.1|8
1646227700000|2022-03-02 13:28:20|46861|46841|46851.4|46831.4|46861|46841|46851.4|46831.4|9
1646227710000|2022-03-02 13:28:30|46853.8|46833.8|46866.1|46846.1|46866.1|46846.1|46853.8|46833.8|13
1646227720000|2022-03-02 13:28:40|46861.3|46841.3|46841.3|46821.3|46861.3|46841.3|46841.3|46821.3|8
1646227730000|2022-03-02 13:28:50|46841.1|46821.1|46856.3|46836.3|46856.3|46836.3|46841.1|46821.1|29
1646227740000|2022-03-02 13:29:00|46856.4|46836.4|46846.1|46826.1|46856.4|46836.4|46843.6|46823.6|19
1646227750000|2022-03-02 13:29:10|46841.3|46821.3|46848.6|46828.6|46848.8|46828.8|46841.3|46821.3|19
1646227760000|2022-03-02 13:29:20|46848.8|46828.8|46851.1|46831.1|46853.6|46833.6|46848.8|46828.8|35
1646227770000|2022-03-02 13:29:30|46851|46831|46848.8|46828.8|46851.3|46831.3|46846.3|46826.3|20
1646227780000|2022-03-02 13:29:40|46846.3|46826.3|46831.1|46811.1|46846.3|46826.3|46828.6|46808.6|15
1646227790000|2022-03-02 13:29:50|46836.1|46816.1|46843.6|46823.6|46843.6|46823.6|46836.1|46816.1|20
1646227800000|2022-03-02 13:30:00|46846|46826|46868.6|46848.6|46868.6|46848.6|46846|46826|25
1646227810000|2022-03-02 13:30:10|46871.1|46851.1|46926|46906|46926|46906|46871.1|46851.1|25
1646227820000|2022-03-02 13:30:20|46926.3|46906.3|46913.6|46893.6|46931.1|46911.1|46913.6|46893.6|19
1646227830000|2022-03-02 13:30:30|46911.1|46891.1|46911.1|46891.1|46913.6|46893.6|46903.6|46883.6|15
1646227840000|2022-03-02 13:30:40|46908.6|46888.6|46911.1|46891.1|46911.3|46891.3|46908.6|46888.6|1
1646227850000|2022-03-02 13:30:50|46908.6|46888.6|46903.6|46883.6|46911.1|46891.1|46903.6|46883.6|11
1646227860000|2022-03-02 13:31:00|46906.1|46886.1|46901.3|46881.3|46906.3|46886.3|46901.3|46881.3|6
1646227870000|2022-03-02 13:31:10|46906.1|46886.1|46916.1|46896.1|46916.1|46896.1|46906.1|46886.1|13
1646227880000|2022-03-02 13:31:20|46913.8|46893.8|46906.1|46886.1|46916.1|46896.1|46906.1|46886.1|14
1646227890000|2022-03-02 13:31:30|46901.1|46881.1|46906.1|46886.1|46906.1|46886.1|46901.1|46881.1|7
1646227900000|2022-03-02 13:31:40|46908.5|46888.5|46903.6|46883.6|46908.5|46888.5|46901.1|46881.1|8
1646227910000|2022-03-02 13:31:50|46901.1|46881.1|46913.5|46893.5|46913.5|46893.5|46901.1|46881.1|26
1646227920000|2022-03-02 13:32:00|46911.1|46891.1|46911.1|46891.1|46911.1|46891.1|46911|46891|4
1646227930000|2022-03-02 13:32:10|46913.6|46893.6|46913.6|46893.6|46913.6|46893.6|46911.1|46891.1|7
1646227940000|2022-03-02 13:32:20|46911.1|46891.1|46911.1|46891.1|46916.1|46896.1|46911.1|46891.1|15
1646227950000|2022-03-02 13:32:30|46911|46891|46918.6|46898.6|46918.6|46898.6|46911|46891|22
1646227960000|2022-03-02 13:32:40|46916.1|46896.1|46913.6|46893.6|46918.5|46898.5|46913.5|46893.5|27
1646227970000|2022-03-02 13:32:50|46916|46896|46916.1|46896.1|46918.5|46898.5|46911.1|46891.1|17
1646227980000|2022-03-02 13:33:00|46913.6|46893.6|46926.1|46906.1|46933.8|46913.8|46911.3|46891.3|25
1646227990000|2022-03-02 13:33:10|46921.4|46901.4|46916.1|46896.1|46921.4|46901.4|46908.6|46888.6|21
1646228000000|2022-03-02 13:33:20|46918.5|46898.5|46918.6|46898.6|46923.6|46903.6|46918.5|46898.5|2
1646228010000|2022-03-02 13:33:30|46916.1|46896.1|46931.1|46911.1|46931.1|46911.1|46913.8|46893.8|27
1646228020000|2022-03-02 13:33:40|46928.6|46908.6|46913.6|46893.6|46931.1|46911.1|46913.6|46893.6|17
1646228030000|2022-03-02 13:33:50|46911.3|46891.3|46905.8|46885.8|46916.1|46896.1|46893.2|46873.2|53
1646228040000|2022-03-02 13:34:00|46906|46886|46916|46896|46916|46896|46906|46886|13
1646228050000|2022-03-02 13:34:10|46915.8|46895.8|46925.7|46905.7|46925.7|46905.7|46913.3|46893.3|6
1646228060000|2022-03-02 13:34:20|46926|46906|46933.2|46913.2|46933.2|46913.2|46926|46906|6
1646228070000|2022-03-02 13:34:30|46933.3|46913.3|46935.7|46915.7|46935.7|46915.7|46925.8|46905.8|12
1646228080000|2022-03-02 13:34:40|46931|46911|46943.2|46923.2|46943.2|46923.2|46930.8|46910.8|20
1646228090000|2022-03-02 13:34:50|46943|46923|46943.2|46923.2|46945.8|46925.8|46940.7|46920.7|14
1646228100000|2022-03-02 13:35:00|46940.7|46920.7|46948|46928|46948|46928|46940.3|46920.3|17
1646228110000|2022-03-02 13:35:10|46950.5|46930.5|46957.8|46937.8|46957.8|46937.8|46945.7|46925.7|23
1646228120000|2022-03-02 13:35:20|46955.5|46935.5|46963|46943|46967.8|46947.8|46955.5|46935.5|24
1646228130000|2022-03-02 13:35:30|46965.5|46945.5|46960.7|46940.7|46965.5|46945.5|46958.2|46938.2|10
1646228140000|2022-03-02 13:35:40|46960.5|46940.5|46952.8|46932.8|46960.5|46940.5|46948.2|46928.2|19
1646228150000|2022-03-02 13:35:50|46955.2|46935.2|46950.5|46930.5|46955.2|46935.2|46948|46928|8
1646228160000|2022-03-02 13:36:00|46948|46928|46953.2|46933.2|46958|46938|46948|46928|26
1646228170000|2022-03-02 13:36:10|46953|46933|46950.5|46930.5|46955.5|46935.5|46945.3|46925.3|14
1646228180000|2022-03-02 13:36:20|46948|46928|46955.5|46935.5|46960.5|46940.5|46948|46928|10
1646228190000|2022-03-02 13:36:30|46953|46933|46935.2|46915.2|46958|46938|46930.5|46910.5|82
1646228200000|2022-03-02 13:36:40|46935.5|46915.5|46940.5|46920.5|46945.5|46925.5|46935.5|46915.5|28
1646228210000|2022-03-02 13:36:50|46942.8|46922.8|46950.3|46930.3|46950.3|46930.3|46940.5|46920.5|11
1646228220000|2022-03-02 13:37:00|46958|46938|46965.5|46945.5|46965.5|46945.5|46958|46938|36
1646228230000|2022-03-02 13:37:10|46968|46948|46990.3|46970.3|46990.3|46970.3|46968|46948|22
1646228240000|2022-03-02 13:37:20|46992.8|46972.8|47000.5|46980.5|47000.5|46980.5|46990.5|46970.5|22
1646228250000|2022-03-02 13:37:30|47003|46983|47000.5|46980.5|47008|46988|47000.5|46980.5|40
1646228260000|2022-03-02 13:37:40|47003|46983|47003|46983|47008|46988|47000.5|46980.5|31
1646228270000|2022-03-02 13:37:50|47005.3|46985.3|47008|46988|47008|46988|47005.3|46985.3|13
1646228280000|2022-03-02 13:38:00|47010.5|46990.5|47005.5|46985.5|47010.5|46990.5|47005.5|46985.5|7
1646228290000|2022-03-02 13:38:10|47003|46983|47005.5|46985.5|47008|46988|47000.5|46980.5|25
1646228300000|2022-03-02 13:38:20|47010.5|46990.5|46993|46973|47010.5|46990.5|46993|46973|23
1646228310000|2022-03-02 13:38:30|46992.8|46972.8|46975.5|46955.5|46993|46973|46975.5|46955.5|11
1646228320000|2022-03-02 13:38:40|46973.1|46953.1|46958|46938|46973.1|46953.1|46958|46938|17
1646228330000|2022-03-02 13:38:50|46960.5|46940.5|46955.5|46935.5|46963|46943|46953|46933|12
1646228340000|2022-03-02 13:39:00|46958|46938|46948|46928|46965.5|46945.5|46948|46928|36
1646228350000|2022-03-02 13:39:10|46945.6|46925.6|46938|46918|46948|46928|46933|46913|24
1646228360000|2022-03-02 13:39:20|46935.5|46915.5|46923.1|46903.1|46935.5|46915.5|46920.8|46900.8|5
1646228370000|2022-03-02 13:39:30|46928|46908|46935.6|46915.6|46935.6|46915.6|46928|46908|11
1646228380000|2022-03-02 13:39:40|46938.1|46918.1|46935.5|46915.5|46938.1|46918.1|46933|46913|12
1646228390000|2022-03-02 13:39:50|46938|46918|46955.8|46935.8|46958.1|46938.1|46938|46918|31
1646228400000|2022-03-02 13:40:00|46955.6|46935.6|46948|46928|46960.3|46940.3|46943|46923|15
1646228410000|2022-03-02 13:40:10|46950.3|46930.3|46950.5|46930.5|46955.5|46935.5|46950.3|46930.3|15
1646228420000|2022-03-02 13:40:20|46953|46933|46955.5|46935.5|46955.5|46935.5|46950.5|46930.5|4
1646228430000|2022-03-02 13:40:30|46958.1|46938.1|46965.5|46945.5|46970.5|46950.5|46958.1|46938.1|26
1646228440000|2022-03-02 13:40:40|46963.1|46943.1|46945.6|46925.6|46963.1|46943.1|46945.6|46925.6|14
1646228450000|2022-03-02 13:40:50|46947.8|46927.8|46950.5|46930.5|46950.5|46930.5|46942.8|46922.8|10
1646228460000|2022-03-02 13:41:00|46955.5|46935.5|46955.5|46935.5|46955.5|46935.5|46955.3|46935.3|6
1646228470000|2022-03-02 13:41:10|46957.8|46937.8|46970.3|46950.3|46970.3|46950.3|46955.5|46935.5|10
1646228480000|2022-03-02 13:41:20|46970.5|46950.5|46978|46958|46978|46958|46970.5|46950.5|7
1646228490000|2022-03-02 13:41:30|46975.5|46955.5|46962.8|46942.8|46975.5|46955.5|46950.2|46930.2|39
1646228500000|2022-03-02 13:41:40|46962.7|46942.7|46957.7|46937.7|46962.7|46942.7|46955.2|46935.2|11
1646228510000|2022-03-02 13:41:50|46960.2|46940.2|46972.7|46952.7|46972.7|46952.7|46960.2|46940.2|13
1646228520000|2022-03-02 13:42:00|46975.2|46955.2|46975.2|46955.2|46977.7|46957.7|46975.2|46955.2|23
1646228530000|2022-03-02 13:42:10|46979.9|46959.9|46972.4|46952.4|46979.9|46959.9|46944.4|46924.4|29
1646228540000|2022-03-02 13:42:20|46970|46950|46967.4|46947.4|46972.5|46952.5|46967.4|46947.4|12
1646228550000|2022-03-02 13:42:30|46964.9|46944.9|46964.9|46944.9|46967.2|46947.2|46962.4|46942.4|21
1646228560000|2022-03-02 13:42:40|46967.2|46947.2|46969.9|46949.9|46969.9|46949.9|46964.9|46944.9|3
1646228570000|2022-03-02 13:42:50|46967.4|46947.4|46965.2|46945.2|46967.5|46947.5|46965.2|46945.2|11
1646228580000|2022-03-02 13:43:00|46967.7|46947.7|46965.3|46945.3|46970|46950|46965.2|46945.2|12
1646228590000|2022-03-02 13:43:10|46965.2|46945.2|46959.7|46939.7|46965.2|46945.2|46949.9|46929.9|94
1646228600000|2022-03-02 13:43:20|46957.4|46937.4|46954.9|46934.9|46959.7|46939.7|46954.9|46934.9|8
1646228610000|2022-03-02 13:43:30|46952.5|46932.5|46952.4|46932.4|46954.9|46934.9|46949.9|46929.9|8
1646228620000|2022-03-02 13:43:40|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|5
1646228630000|2022-03-02 13:43:50|46949.9|46929.9|46939.7|46919.7|46952.4|46932.4|46939.6|46919.6|14
1646228640000|2022-03-02 13:44:00|46939.9|46919.9|46939.9|46919.9|46944.9|46924.9|46939.9|46919.9|20
1646228650000|2022-03-02 13:44:10|46937.2|46917.2|46924.9|46904.9|46937.2|46917.2|46924.9|46904.9|16
1646228660000|2022-03-02 13:44:20|46922.4|46902.4|46924.9|46904.9|46924.9|46904.9|46922.4|46902.4|7
1646228670000|2022-03-02 13:44:30|46929.7|46909.7|46942.4|46922.4|46942.4|46922.4|46929.7|46909.7|9
1646228680000|2022-03-02 13:44:40|46942.5|46922.5|46924.9|46904.9|46944.9|46924.9|46924.9|46904.9|10
1646228690000|2022-03-02 13:44:50|46922.4|46902.4|46912.4|46892.4|46922.4|46902.4|46912.4|46892.4|36
1646228700000|2022-03-02 13:45:00|46914.9|46894.9|46940|46920|46940|46920|46914.9|46894.9|16
1646228710000|2022-03-02 13:45:10|46942.4|46922.4|46917.2|46897.2|46942.4|46922.4|46910|46890|56
1646228720000|2022-03-02 13:45:20|46919.7|46899.7|46919.7|46899.7|46919.9|46899.9|46915.2|46895.2|6
1646228730000|2022-03-02 13:45:30|46919.9|46899.9|46924.7|46904.7|46927.2|46907.2|46919.9|46899.9|7
1646228740000|2022-03-02 13:45:40|46919.9|46899.9|46897.4|46877.4|46919.9|46899.9|46897.4|46877.4|17
1646228750000|2022-03-02 13:45:50|46899.7|46879.7|46887.4|46867.4|46904.9|46884.9|46887.4|46867.4|37
1646228760000|2022-03-02 13:46:00|46887.7|46867.7|46900|46880|46900|46880|46887.7|46867.7|10
1646228770000|2022-03-02 13:46:10|46897.5|46877.5|46897.5|46877.5|46902.5|46882.5|46897.5|46877.5|9
1646228780000|2022-03-02 13:46:20|46895|46875|46894.9|46874.9|46895|46875|46892.5|46872.5|10
1646228790000|2022-03-02 13:46:30|46897.5|46877.5|46904.9|46884.9|46907.2|46887.2|46895|46875|12
1646228800000|2022-03-02 13:46:40|46905|46885|46864.7|46844.7|46905|46885|46864.7|46844.7|35
1646228810000|2022-03-02 13:46:50|46869.6|46849.6|46884.9|46864.9|46892.4|46872.4|46869.6|46849.6|57
1646228820000|2022-03-02 13:47:00|46882.4|46862.4|46902.4|46882.4|46902.4|46882.4|46882.4|46862.4|22
1646228830000|2022-03-02 13:47:10|46895|46875|46875|46855|46895.3|46875.3|46875|46855|28
1646228840000|2022-03-02 13:47:20|46870|46850|46880.2|46860.2|46882.7|46862.7|46870|46850|9
1646228850000|2022-03-02 13:47:30|46882.5|46862.5|46877.5|46857.5|46887.5|46867.5|46877.5|46857.5|16
1646228860000|2022-03-02 13:47:40|46877.7|46857.7|46875.2|46855.2|46880.2|46860.2|46875.2|46855.2|13
1646228870000|2022-03-02 13:47:50|46872.8|46852.8|46877.7|46857.7|46877.7|46857.7|46872.7|46852.7|17
1646228880000|2022-03-02 13:48:00|46880.2|46860.2|46900|46880|46900|46880|46880.2|46860.2|19
1646228890000|2022-03-02 13:48:10|46900.2|46880.2|46905.3|46885.3|46910.2|46890.2|46900.2|46880.2|12
1646228900000|2022-03-02 13:48:20|46905.2|46885.2|46890.2|46870.2|46905.2|46885.2|46890.2|46870.2|19
1646228910000|2022-03-02 13:48:30|46890|46870|46900.3|46880.3|46900.3|46880.3|46890|46870|10
1646228920000|2022-03-02 13:48:40|46905.2|46885.2|46900.2|46880.2|46905.2|46885.2|46900.2|46880.2|6
1646228930000|2022-03-02 13:48:50|46897.8|46877.8|46897.7|46877.7|46897.8|46877.8|46892.7|46872.7|16
1646228940000|2022-03-02 13:49:00|46900|46880|46912.5|46892.5|46912.5|46892.5|46900|46880|8
1646228950000|2022-03-02 13:49:10|46915|46895|46907.7|46887.7|46915.2|46895.2|46907.7|46887.7|9
1646228960000|2022-03-02 13:49:20|46905.2|46885.2|46907.7|46887.7|46907.7|46887.7|46905.2|46885.2|9
1646228970000|2022-03-02 13:49:30|46910|46890|46910|46890|46910.2|46890.2|46907.7|46887.7|3
1646228980000|2022-03-02 13:49:40|46910.2|46890.2|46907.5|46887.5|46910.2|46890.2|46907.5|46887.5|14
1646228990000|2022-03-02 13:49:50|46905.2|46885.2|46905.2|46885.2|46905.2|46885.2|46902.7|46882.7|11
1646229000000|2022-03-02 13:50:00|46907.7|46887.7|46922.7|46902.7|46922.8|46902.8|46907.7|46887.7|18
1646229010000|2022-03-02 13:50:10|46922.8|46902.8|46917.7|46897.7|46925.3|46905.3|46917.7|46897.7|15
1646229020000|2022-03-02 13:50:20|46920|46900|46917.7|46897.7|46920.2|46900.2|46917.7|46897.7|7
1646229030000|2022-03-02 13:50:30|46915.2|46895.2|46915.2|46895.2|46917.7|46897.7|46915.2|46895.2|5
1646229040000|2022-03-02 13:50:40|46912.8|46892.8|46905.2|46885.2|46912.8|46892.8|46905.2|46885.2|14
1646229050000|2022-03-02 13:50:50|46902.8|46882.8|46902.7|46882.7|46902.8|46882.8|46902.7|46882.7|3
1646229060000|2022-03-02 13:51:00|46900.2|46880.2|46910.2|46890.2|46910.2|46890.2|46900.2|46880.2|9
1646229070000|2022-03-02 13:51:10|46912.7|46892.7|46912.5|46892.5|46912.7|46892.7|46910.3|46890.3|64
1646229080000|2022-03-02 13:51:20|46915|46895|46909.9|46889.9|46915|46895|46909.9|46889.9|24
1646229090000|2022-03-02 13:51:30|46912.4|46892.4|46954.7|46934.7|46954.7|46934.7|46912.4|46892.4|30
1646229100000|2022-03-02 13:51:40|46955|46935|46962|46942|46962|46942|46955|46935|11
1646229110000|2022-03-02 13:51:50|46959.5|46939.5|46954.5|46934.5|46959.5|46939.5|46949.5|46929.5|22
1646229120000|2022-03-02 13:52:00|46954.4|46934.4|46939.9|46919.9|46954.4|46934.4|46939.9|46919.9|121
1646229130000|2022-03-02 13:52:10|46942.2|46922.2|46939.9|46919.9|46944.7|46924.7|46939.9|46919.9|15
1646229140000|2022-03-02 13:52:20|46942.4|46922.4|46945.2|46925.2|46947.5|46927.5|46937.4|46917.4|36
1646229150000|2022-03-02 13:52:30|46947.7|46927.7|46945.2|46925.2|46952.7|46932.7|46942.7|46922.7|16
1646229160000|2022-03-02 13:52:40|46942.7|46922.7|46942.7|46922.7|46942.7|46922.7|46942.7|46922.7|0
1646229170000|2022-03-02 13:52:50|46942.8|46922.8|46940.2|46920.2|46945.2|46925.2|46940|46920|20
1646229180000|2022-03-02 13:53:00|46942.7|46922.7|46942.8|46922.8|46947.7|46927.7|46942.7|46922.7|23
1646229190000|2022-03-02 13:53:10|46942.7|46922.7|46942.7|46922.7|46942.7|46922.7|46940.2|46920.2|35
1646229200000|2022-03-02 13:53:20|46945|46925|46940.2|46920.2|46945|46925|46940.2|46920.2|13
1646229210000|2022-03-02 13:53:30|46942.5|46922.5|46937.7|46917.7|46942.7|46922.7|46937.7|46917.7|6
1646229220000|2022-03-02 13:53:40|46940|46920|46947.7|46927.7|46947.7|46927.7|46937.7|46917.7|42
1646229230000|2022-03-02 13:53:50|46950.2|46930.2|46947.7|46927.7|46952.4|46932.4|46945.2|46925.2|16
1646229240000|2022-03-02 13:54:00|46950.2|46930.2|46947.7|46927.7|46952.7|46932.7|46947.7|46927.7|7
1646229250000|2022-03-02 13:54:10|46950.2|46930.2|46955.2|46935.2|46957.7|46937.7|46947.7|46927.7|49
1646229260000|2022-03-02 13:54:20|46952.7|46932.7|46952.7|46932.7|46952.7|46932.7|46952.7|46932.7|6
1646229270000|2022-03-02 13:54:30|46950.2|46930.2|46952.7|46932.7|46955.2|46935.2|46947.8|46927.8|13
1646229280000|2022-03-02 13:54:40|46955|46935|46955|46935|46957.4|46937.4|46955|46935|3
1646229290000|2022-03-02 13:54:50|46957.7|46937.7|46960.2|46940.2|46960.2|46940.2|46957.7|46937.7|6
1646229300000|2022-03-02 13:55:00|46960.3|46940.3|46965.2|46945.2|46965.2|46945.2|46960.2|46940.2|9
1646229310000|2022-03-02 13:55:10|46962.8|46942.8|46967.7|46947.7|46970.2|46950.2|46962.8|46942.8|18
1646229320000|2022-03-02 13:55:20|46962.8|46942.8|46965.3|46945.3|46967.7|46947.7|46962.7|46942.7|8
1646229330000|2022-03-02 13:55:30|46965.2|46945.2|46965.2|46945.2|46967.7|46947.7|46960.3|46940.3|12
1646229340000|2022-03-02 13:55:40|46967.7|46947.7|46967.7|46947.7|46967.8|46947.8|46967.7|46947.7|6
1646229350000|2022-03-02 13:55:50|46965.3|46945.3|46967.7|46947.7|46967.7|46947.7|46965.2|46945.2|13
1646229360000|2022-03-02 13:56:00|46970|46950|46957.5|46937.5|46972.7|46952.7|46957.5|46937.5|27
1646229370000|2022-03-02 13:56:10|46955.2|46935.2|46950.2|46930.2|46955.2|46935.2|46945.2|46925.2|11
1646229380000|2022-03-02 13:56:20|46947.7|46927.7|46960|46940|46960|46940|46947.7|46927.7|18
1646229390000|2022-03-02 13:56:30|46957.7|46937.7|46960.2|46940.2|46960.2|46940.2|46957.7|46937.7|0
1646229400000|2022-03-02 13:56:40|46962.5|46942.5|46960.2|46940.2|46965|46945|46960.2|46940.2|7
1646229410000|2022-03-02 13:56:50|46962.7|46942.7|46960.2|46940.2|46962.7|46942.7|46957.8|46937.8|4
1646229420000|2022-03-02 13:57:00|46962.7|46942.7|46965.3|46945.3|46965.3|46945.3|46957.7|46937.7|12
1646229430000|2022-03-02 13:57:10|46967.7|46947.7|46967.7|46947.7|46967.7|46947.7|46965.3|46945.3|7
1646229440000|2022-03-02 13:57:20|46970|46950|46962.7|46942.7|46970|46950|46962.7|46942.7|14
1646229450000|2022-03-02 13:57:30|46960.2|46940.2|46962.5|46942.5|46962.5|46942.5|46960.2|46940.2|1
1646229460000|2022-03-02 13:57:40|46962.7|46942.7|46967.8|46947.8|46967.8|46947.8|46962.7|46942.7|13
1646229470000|2022-03-02 13:57:50|46970.2|46950.2|46967.7|46947.7|46970.2|46950.2|46967.7|46947.7|40
1646229480000|2022-03-02 13:58:00|46962.7|46942.7|46957.4|46937.4|46962.7|46942.7|46957.4|46937.4|33
1646229490000|2022-03-02 13:58:10|46955|46935|46950.2|46930.2|46955.2|46935.2|46950.2|46930.2|9
1646229500000|2022-03-02 13:58:20|46947.7|46927.7|46945|46925|46947.7|46927.7|46942.7|46922.7|45
1646229510000|2022-03-02 13:58:30|46942.7|46922.7|46940.2|46920.2|46942.7|46922.7|46940.2|46920.2|24
1646229520000|2022-03-02 13:58:40|46942.5|46922.5|46950.2|46930.2|46952.5|46932.5|46942.5|46922.5|42
1646229530000|2022-03-02 13:58:50|46952.5|46932.5|46950.3|46930.3|46955.3|46935.3|46950.2|46930.2|9
1646229540000|2022-03-02 13:59:00|46952.8|46932.8|46955.2|46935.2|46955.2|46935.2|46952.7|46932.7|7
1646229550000|2022-03-02 13:59:10|46957.7|46937.7|46960.3|46940.3|46960.3|46940.3|46957.7|46937.7|12
1646229560000|2022-03-02 13:59:20|46960.5|46940.5|46960.3|46940.3|46960.5|46940.5|46957.8|46937.8|33
1646229570000|2022-03-02 13:59:30|46960.2|46940.2|46960.3|46940.3|46960.3|46940.3|46960.2|46940.2|19
1646229580000|2022-03-02 13:59:40|46962.8|46942.8|46962.8|46942.8|46962.8|46942.8|46957.8|46937.8|11
1646229590000|2022-03-02 13:59:50|46967.7|46947.7|46967.8|46947.8|46967.8|46947.8|46967.7|46947.7|45
1646229600000|2022-03-02 14:00:00|46970.2|46950.2|46967.8|46947.8|46970.2|46950.2|46967.8|46947.8|28
1646229610000|2022-03-02 14:00:10|46965.3|46945.3|46960.2|46940.2|46965.3|46945.3|46960.2|46940.2|39
1646229620000|2022-03-02 14:00:20|46962.7|46942.7|46962.7|46942.7|46962.7|46942.7|46962.7|46942.7|10
1646229630000|2022-03-02 14:00:30|46962.8|46942.8|46967.8|46947.8|46967.8|46947.8|46962.8|46942.8|10
1646229640000|2022-03-02 14:00:40|46968|46948|46965.2|46945.2|46972.7|46952.7|46965.2|46945.2|13
1646229650000|2022-03-02 14:00:50|46962.8|46942.8|46962.8|46942.8|46962.8|46942.8|46962.8|46942.8|10
1646229660000|2022-03-02 14:01:00|46958|46938|46967.8|46947.8|46967.8|46947.8|46958|46938|21
1646229670000|2022-03-02 14:01:10|46965.3|46945.3|46962.8|46942.8|46967.8|46947.8|46962.8|46942.8|7
1646229680000|2022-03-02 14:01:20|46960.3|46940.3|46947.8|46927.8|46960.3|46940.3|46942.8|46922.8|22
1646229690000|2022-03-02 14:01:30|46948|46928|46960.3|46940.3|46962.8|46942.8|46948|46928|23
1646229700000|2022-03-02 14:01:40|46962.8|46942.8|46947.8|46927.8|46962.8|46942.8|46947.8|46927.8|15
1646229710000|2022-03-02 14:01:50|46950.2|46930.2|46942.8|46922.8|46950.3|46930.3|46942.8|46922.8|29
1646229720000|2022-03-02 14:02:00|46947.7|46927.7|46940.3|46920.3|46947.7|46927.7|46940.3|46920.3|12
1646229730000|2022-03-02 14:02:10|46942.8|46922.8|46940.2|46920.2|46942.8|46922.8|46940.2|46920.2|11
1646229740000|2022-03-02 14:02:20|46940|46920|46940|46920|46942.5|46922.5|46940|46920|5
1646229750000|2022-03-02 14:02:30|46940.2|46920.2|46942.7|46922.7|46947.5|46927.5|46940|46920|12
1646229760000|2022-03-02 14:02:40|46945|46925|46942.7|46922.7|46945|46925|46942.7|46922.7|3
1646229770000|2022-03-02 14:02:50|46942.5|46922.5|46952.7|46932.7|46955|46935|46942.5|46922.5|17
1646229780000|2022-03-02 14:03:00|46950.3|46930.3|46957.8|46937.8|46957.8|46937.8|46950.2|46930.2|15
1646229790000|2022-03-02 14:03:10|46960.5|46940.5|46957.8|46937.8|46960.5|46940.5|46955.5|46935.5|8
1646229800000|2022-03-02 14:03:20|46955.3|46935.3|46942.7|46922.7|46955.3|46935.3|46942.7|46922.7|18
1646229810000|2022-03-02 14:03:30|46940.3|46920.3|46902.8|46882.8|46940.3|46920.3|46902.8|46882.8|56
1646229820000|2022-03-02 14:03:40|46905.2|46885.2|46900.3|46880.3|46905.2|46885.2|46900.3|46880.3|22
1646229830000|2022-03-02 14:03:50|46898|46878|46882.8|46862.8|46898|46878|46882.8|46862.8|22
1646229840000|2022-03-02 14:04:00|46880.3|46860.3|46872.8|46852.8|46882.8|46862.8|46872.8|46852.8|33
1646229850000|2022-03-02 14:04:10|46870.5|46850.5|46875.3|46855.3|46875.3|46855.3|46868|46848|22
1646229860000|2022-03-02 14:04:20|46877.8|46857.8|46887.7|46867.7|46890.2|46870.2|46877.8|46857.8|23
1646229870000|2022-03-02 14:04:30|46885.2|46865.2|46920.2|46900.2|46922.5|46902.5|46885.2|46865.2|16
1646229880000|2022-03-02 14:04:40|46925|46905|46927.8|46907.8|46927.8|46907.8|46925|46905|7
1646229890000|2022-03-02 14:04:50|46927.7|46907.7|46925.2|46905.2|46930|46910|46925.2|46905.2|9
1646229900000|2022-03-02 14:05:00|46922.8|46902.8|46922.7|46902.7|46925.2|46905.2|46920.3|46900.3|12
1646229910000|2022-03-02 14:05:10|46925|46905|46927.3|46907.3|46927.3|46907.3|46922.7|46902.7|6
1646229920000|2022-03-02 14:05:20|46930.3|46910.3|46935.3|46915.3|46935.3|46915.3|46930.3|46910.3|5
1646229930000|2022-03-02 14:05:30|46937.8|46917.8|46928|46908|46940.3|46920.3|46925.6|46905.6|19
1646229940000|2022-03-02 14:05:40|46930.3|46910.3|46928|46908|46930.3|46910.3|46928|46908|8
1646229950000|2022-03-02 14:05:50|46930.3|46910.3|46935|46915|46935|46915|46928|46908|34
1646229960000|2022-03-02 14:06:00|46937.3|46917.3|46945.2|46925.2|46950.3|46930.3|46937.3|46917.3|18
1646229970000|2022-03-02 14:06:10|46942.8|46922.8|46940.3|46920.3|46942.8|46922.8|46940.3|46920.3|7
1646229980000|2022-03-02 14:06:20|46942.8|46922.8|46935.5|46915.5|46942.8|46922.8|46935.5|46915.5|7
1646229990000|2022-03-02 14:06:30|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|46932.8|46912.8|28
1646230000000|2022-03-02 14:06:40|46940.2|46920.2|46955.2|46935.2|46957.7|46937.7|46940.2|46920.2|11
1646230010000|2022-03-02 14:06:50|46957.7|46937.7|46957.7|46937.7|46960|46940|46955.2|46935.2|9
1646230020000|2022-03-02 14:07:00|46957.5|46937.5|46955.3|46935.3|46960.2|46940.2|46955.3|46935.3|9
1646230030000|2022-03-02 14:07:10|46955.2|46935.2|46945.3|46925.3|46955.2|46935.2|46940.3|46920.3|20
1646230040000|2022-03-02 14:07:20|46947.8|46927.8|46952.8|46932.8|46955.3|46935.3|46947.8|46927.8|3
1646230050000|2022-03-02 14:07:30|46955.2|46935.2|46952.8|46932.8|46960.2|46940.2|46950.3|46930.3|11
1646230060000|2022-03-02 14:07:40|46950.3|46930.3|46947.8|46927.8|46952.7|46932.7|46947.8|46927.8|2
1646230070000|2022-03-02 14:07:50|46942.8|46922.8|46945.2|46925.2|46945.2|46925.2|46942.8|46922.8|14
1646230080000|2022-03-02 14:08:00|46950.3|46930.3|46957.8|46937.8|46957.8|46937.8|46950.3|46930.3|11
1646230090000|2022-03-02 14:08:10|46955.2|46935.2|46942.5|46922.5|46955.2|46935.2|46942.5|46922.5|20
1646230100000|2022-03-02 14:08:20|46940.2|46920.2|46920|46900|46940.2|46920.2|46917.5|46897.5|7
1646230110000|2022-03-02 14:08:30|46920.2|46900.2|46920.2|46900.2|46922.7|46902.7|46920.2|46900.2|4
1646230120000|2022-03-02 14:08:40|46922.5|46902.5|46907.5|46887.5|46922.5|46902.5|46907.5|46887.5|14
1646230130000|2022-03-02 14:08:50|46909.8|46889.8|46895|46875|46909.8|46889.8|46892.7|46872.7|14
1646230140000|2022-03-02 14:09:00|46897.5|46877.5|46900|46880|46905|46885|46897.5|46877.5|22
1646230150000|2022-03-02 14:09:10|46895|46875|46890|46870|46895|46875|46890|46870|11
1646230160000|2022-03-02 14:09:20|46887.7|46867.7|46877.5|46857.5|46887.7|46867.7|46875.2|46855.2|14
1646230170000|2022-03-02 14:09:30|46874.8|46854.8|46865|46845|46875|46855|46865|46845|22
1646230180000|2022-03-02 14:09:40|46867.5|46847.5|46872.2|46852.2|46872.2|46852.2|46864.8|46844.8|17
1646230190000|2022-03-02 14:09:50|46869.8|46849.8|46874.7|46854.7|46874.7|46854.7|46869.8|46849.8|7
1646230200000|2022-03-02 14:10:00|46872.2|46852.2|46885|46865|46890|46870|46872.2|46852.2|25
1646230210000|2022-03-02 14:10:10|46880.3|46860.3|46880|46860|46880.3|46860.3|46880|46860|3
1646230220000|2022-03-02 14:10:20|46877.5|46857.5|46882.5|46862.5|46884.8|46864.8|46875|46855|12
1646230230000|2022-03-02 14:10:30|46885|46865|46890|46870|46892.3|46872.3|46885|46865|10
1646230240000|2022-03-02 14:10:40|46887.7|46867.7|46884.8|46864.8|46887.7|46867.7|46884.8|46864.8|7
1646230250000|2022-03-02 14:10:50|46885|46865|46892.5|46872.5|46892.5|46872.5|46882.5|46862.5|12
1646230260000|2022-03-02 14:11:00|46895|46875|46880|46860|46902.5|46882.5|46880|46860|19
1646230270000|2022-03-02 14:11:10|46889.8|46869.8|46892.8|46872.8|46895|46875|46887.3|46867.3|19
1646230280000|2022-03-02 14:11:20|46890.2|46870.2|46890.3|46870.3|46890.3|46870.3|46880|46860|15
1646230290000|2022-03-02 14:11:30|46890.5|46870.5|46897.7|46877.7|46897.8|46877.8|46890.5|46870.5|18
1646230300000|2022-03-02 14:11:40|46895.3|46875.3|46900.3|46880.3|46900.3|46880.3|46895.3|46875.3|7
1646230310000|2022-03-02 14:11:50|46900.2|46880.2|46870.2|46850.2|46900.2|46880.2|46867.5|46847.5|40
1646230320000|2022-03-02 14:12:00|46872.8|46852.8|46882.6|46862.6|46884.8|46864.8|46870.3|46850.3|22
1646230330000|2022-03-02 14:12:10|46880.3|46860.3|46870.1|46850.1|46880.3|46860.3|46870|46850|9
1646230340000|2022-03-02 14:12:20|46872.5|46852.5|46877.5|46857.5|46877.5|46857.5|46872.5|46852.5|5
1646230350000|2022-03-02 14:12:30|46877.6|46857.6|46880.3|46860.3|46882.5|46862.5|46875.1|46855.1|13
1646230360000|2022-03-02 14:12:40|46882.5|46862.5|46880.1|46860.1|46882.6|46862.6|46880.1|46860.1|1
1646230370000|2022-03-02 14:12:50|46880|46860|46855.1|46835.1|46880|46860|46855.1|46835.1|14
1646230380000|2022-03-02 14:13:00|46850.3|46830.3|46845.3|46825.3|46850.3|46830.3|46845.3|46825.3|24
1646230390000|2022-03-02 14:13:10|46847.6|46827.6|46852.6|46832.6|46852.6|46832.6|46847.5|46827.5|8
1646230400000|2022-03-02 14:13:20|46855|46835|46852.8|46832.8|46855.1|46835.1|46850.1|46830.1|15
1646230410000|2022-03-02 14:13:30|46855.1|46835.1|46857.8|46837.8|46865.1|46845.1|46855.1|46835.1|10
1646230420000|2022-03-02 14:13:40|46855.1|46835.1|46840.6|46820.6|46855.1|46835.1|46835.8|46815.8|29
1646230430000|2022-03-02 14:13:50|46840.5|46820.5|46835.6|46815.6|46840.5|46820.5|46833.3|46813.3|18
1646230440000|2022-03-02 14:14:00|46835.8|46815.8|46840.5|46820.5|46840.6|46820.6|46835.6|46815.6|11
1646230450000|2022-03-02 14:14:10|46840.6|46820.6|46840.5|46820.5|46843|46823|46840.5|46820.5|13
1646230460000|2022-03-02 14:14:20|46840.6|46820.6|46835.6|46815.6|46840.6|46820.6|46835.5|46815.5|9
1646230470000|2022-03-02 14:14:30|46833.1|46813.1|46833.3|46813.3|46835.6|46815.6|46830.8|46810.8|22
1646230480000|2022-03-02 14:14:40|46830.9|46810.9|46800.6|46780.6|46830.9|46810.9|46800.6|46780.6|42
1646230490000|2022-03-02 14:14:50|46798.1|46778.1|46790.6|46770.6|46798.1|46778.1|46790.6|46770.6|25
1646230500000|2022-03-02 14:15:00|46793.1|46773.1|46798.1|46778.1|46800.6|46780.6|46793.1|46773.1|9
1646230510000|2022-03-02 14:15:10|46800.5|46780.5|46810.8|46790.8|46813.1|46793.1|46798.1|46778.1|37
1646230520000|2022-03-02 14:15:20|46820.6|46800.6|46820.6|46800.6|46820.8|46800.8|46820.6|46800.6|16
1646230530000|2022-03-02 14:15:30|46820.5|46800.5|46810.6|46790.6|46820.6|46800.6|46810.6|46790.6|7
1646230540000|2022-03-02 14:15:40|46808.3|46788.3|46800.8|46780.8|46808.3|46788.3|46800.8|46780.8|5
1646230550000|2022-03-02 14:15:50|46785.9|46765.9|46790.6|46770.6|46790.6|46770.6|46785.6|46765.6|32
1646230560000|2022-03-02 14:16:00|46795.6|46775.6|46793.3|46773.3|46795.6|46775.6|46790.6|46770.6|12
1646230570000|2022-03-02 14:16:10|46793.1|46773.1|46808.1|46788.1|46810.5|46790.5|46793.1|46773.1|9
1646230580000|2022-03-02 14:16:20|46810.6|46790.6|46808.1|46788.1|46810.6|46790.6|46808|46788|5
1646230590000|2022-03-02 14:16:30|46810.5|46790.5|46808.1|46788.1|46813.1|46793.1|46808.1|46788.1|13
1646230600000|2022-03-02 14:16:40|46808|46788|46803.1|46783.1|46808.1|46788.1|46803.1|46783.1|12
1646230610000|2022-03-02 14:16:50|46800.6|46780.6|46803.1|46783.1|46808.3|46788.3|46800.6|46780.6|12
1646230620000|2022-03-02 14:17:00|46800.6|46780.6|46800.6|46780.6|46800.6|46780.6|46798.1|46778.1|9
1646230630000|2022-03-02 14:17:10|46803|46783|46780.9|46760.9|46803.1|46783.1|46778.4|46758.4|21
1646230640000|2022-03-02 14:17:20|46783.3|46763.3|46800.6|46780.6|46800.6|46780.6|46783.3|46763.3|12
1646230650000|2022-03-02 14:17:30|46798.1|46778.1|46798.1|46778.1|46800.6|46780.6|46798.1|46778.1|6
1646230660000|2022-03-02 14:17:40|46795.6|46775.6|46790.6|46770.6|46795.6|46775.6|46788.1|46768.1|14
1646230670000|2022-03-02 14:17:50|46788.1|46768.1|46790.6|46770.6|46790.8|46770.8|46788.1|46768.1|6
1646230680000|2022-03-02 14:18:00|46793|46773|46790.6|46770.6|46793.1|46773.1|46788.1|46768.1|8
1646230690000|2022-03-02 14:18:10|46785.6|46765.6|46775.8|46755.8|46785.6|46765.6|46775.8|46755.8|13
1646230700000|2022-03-02 14:18:20|46773.1|46753.1|46763.1|46743.1|46773.1|46753.1|46763.1|46743.1|16
1646230710000|2022-03-02 14:18:30|46765.6|46745.6|46740.8|46720.8|46765.6|46745.6|46740.8|46720.8|68
1646230720000|2022-03-02 14:18:40|46738.3|46718.3|46715.8|46695.8|46738.3|46718.3|46713.4|46693.4|74
1646230730000|2022-03-02 14:18:50|46713.4|46693.4|46713.6|46693.6|46716.1|46696.1|46708.6|46688.6|30
1646230740000|2022-03-02 14:19:00|46711.2|46691.2|46725.9|46705.9|46730.9|46710.9|46711.1|46691.1|32
1646230750000|2022-03-02 14:19:10|46726.1|46706.1|46736.1|46716.1|46738.6|46718.6|46723.6|46703.6|11
1646230760000|2022-03-02 14:19:20|46738.6|46718.6|46713.6|46693.6|46740.9|46720.9|46713.6|46693.6|20
1646230770000|2022-03-02 14:19:30|46716.1|46696.1|46720.8|46700.8|46720.8|46700.8|46716.1|46696.1|9
1646230780000|2022-03-02 14:19:40|46718.4|46698.4|46720.9|46700.9|46720.9|46700.9|46718.4|46698.4|7
1646230790000|2022-03-02 14:19:50|46723.3|46703.3|46715.9|46695.9|46723.3|46703.3|46713.4|46693.4|13
1646230800000|2022-03-02 14:20:00|46711.1|46691.1|46701.1|46681.1|46711.1|46691.1|46698.6|46678.6|25
1646230810000|2022-03-02 14:20:10|46698.7|46678.7|46738.6|46718.6|46738.6|46718.6|46691.1|46671.1|36
1646230820000|2022-03-02 14:20:20|46736.1|46716.1|46721.1|46701.1|46736.1|46716.1|46721.1|46701.1|12
1646230830000|2022-03-02 14:20:30|46718.6|46698.6|46716.1|46696.1|46721.1|46701.1|46716.1|46696.1|8
1646230840000|2022-03-02 14:20:40|46720.8|46700.8|46726.1|46706.1|46730.8|46710.8|46720.8|46700.8|21
1646230850000|2022-03-02 14:20:50|46723.7|46703.7|46723.4|46703.4|46726.1|46706.1|46721.1|46701.1|17
1646230860000|2022-03-02 14:21:00|46725.9|46705.9|46753.6|46733.6|46753.6|46733.6|46718.6|46698.6|40
1646230870000|2022-03-02 14:21:10|46755.9|46735.9|46763.6|46743.6|46763.6|46743.6|46755.9|46735.9|43
1646230880000|2022-03-02 14:21:20|46770.6|46750.6|46771.1|46751.1|46773.6|46753.6|46770.6|46750.6|8
1646230890000|2022-03-02 14:21:30|46778.6|46758.6|46781.1|46761.1|46783.6|46763.6|46778.6|46758.6|15
1646230900000|2022-03-02 14:21:40|46778.6|46758.6|46781.1|46761.1|46781.1|46761.1|46778.6|46758.6|10
1646230910000|2022-03-02 14:21:50|46781.2|46761.2|46786.1|46766.1|46786.1|46766.1|46781.2|46761.2|3
1646230920000|2022-03-02 14:22:00|46785.9|46765.9|46771.1|46751.1|46785.9|46765.9|46768.6|46748.6|17
1646230930000|2022-03-02 14:22:10|46773.6|46753.6|46771.1|46751.1|46773.6|46753.6|46771.1|46751.1|5
1646230940000|2022-03-02 14:22:20|46771.2|46751.2|46766.1|46746.1|46773.6|46753.6|46766.1|46746.1|13
1646230950000|2022-03-02 14:22:30|46760.9|46740.9|46761.1|46741.1|46761.1|46741.1|46758.6|46738.6|10
1646230960000|2022-03-02 14:22:40|46763.4|46743.4|46766.1|46746.1|46766.1|46746.1|46763.4|46743.4|6
1646230970000|2022-03-02 14:22:50|46768.4|46748.4|46763.6|46743.6|46768.6|46748.6|46763.6|46743.6|18
1646230980000|2022-03-02 14:23:00|46766.1|46746.1|46746.1|46726.1|46766.1|46746.1|46746.1|46726.1|15
1646230990000|2022-03-02 14:23:10|46731.2|46711.2|46726.2|46706.2|46731.2|46711.2|46723.6|46703.6|14
1646231000000|2022-03-02 14:23:20|46731.2|46711.2|46738.6|46718.6|46738.6|46718.6|46731.2|46711.2|10
1646231010000|2022-03-02 14:23:30|46743.7|46723.7|46751.1|46731.1|46751.1|46731.1|46743.7|46723.7|16
1646231020000|2022-03-02 14:23:40|46753.6|46733.6|46758.6|46738.6|46758.6|46738.6|46753.6|46733.6|13
1646231030000|2022-03-02 14:23:50|46760.9|46740.9|46776.1|46756.1|46778.6|46758.6|46760.9|46740.9|16
1646231040000|2022-03-02 14:24:00|46778.6|46758.6|46793.6|46773.6|46793.6|46773.6|46778.6|46758.6|28
1646231050000|2022-03-02 14:24:10|46795.9|46775.9|46801.1|46781.1|46805.9|46785.9|46795.9|46775.9|28
1646231060000|2022-03-02 14:24:20|46803.6|46783.6|46798.6|46778.6|46803.6|46783.6|46798.6|46778.6|17
1646231070000|2022-03-02 14:24:30|46800.9|46780.9|46803.7|46783.7|46803.7|46783.7|46800.9|46780.9|27
1646231080000|2022-03-02 14:24:40|46803.6|46783.6|46801.2|46781.2|46803.6|46783.6|46801.2|46781.2|12
1646231090000|2022-03-02 14:24:50|46803.6|46783.6|46808.6|46788.6|46808.6|46788.6|46803.6|46783.6|114
1646231100000|2022-03-02 14:25:00|46810.9|46790.9|46808.6|46788.6|46813.4|46793.4|46801.2|46781.2|53
1646231110000|2022-03-02 14:25:10|46806.2|46786.2|46803.4|46783.4|46808.6|46788.6|46803.4|46783.4|95
1646231120000|2022-03-02 14:25:20|46803.3|46783.3|46810.9|46790.9|46811.1|46791.1|46803.3|46783.3|42
1646231130000|2022-03-02 14:25:30|46813.3|46793.3|46806.1|46786.1|46813.3|46793.3|46806.1|46786.1|28
1646231140000|2022-03-02 14:25:40|46803.6|46783.6|46788.6|46768.6|46803.6|46783.6|46786.1|46766.1|31
1646231150000|2022-03-02 14:25:50|46783.6|46763.6|46773.6|46753.6|46783.6|46763.6|46768.6|46748.6|21
1646231160000|2022-03-02 14:26:00|46776.1|46756.1|46771.1|46751.1|46776.1|46756.1|46771.1|46751.1|2
1646231170000|2022-03-02 14:26:10|46768.6|46748.6|46758.4|46738.4|46768.6|46748.6|46758.4|46738.4|17
1646231180000|2022-03-02 14:26:20|46753.6|46733.6|46753.6|46733.6|46753.6|46733.6|46750.9|46730.9|17
1646231190000|2022-03-02 14:26:30|46756.1|46736.1|46761.1|46741.1|46766.1|46746.1|46756.1|46736.1|8
1646231200000|2022-03-02 14:26:40|46758.7|46738.7|46751.1|46731.1|46758.7|46738.7|46751.1|46731.1|5
1646231210000|2022-03-02 14:26:50|46753.4|46733.4|46743.6|46723.6|46753.4|46733.4|46743.6|46723.6|12
1646231220000|2022-03-02 14:27:00|46746.1|46726.1|46746.1|46726.1|46746.1|46726.1|46743.6|46723.6|19
1646231230000|2022-03-02 14:27:10|46748.4|46728.4|46763.6|46743.6|46768.4|46748.4|46748.4|46728.4|13
1646231240000|2022-03-02 14:27:20|46761.1|46741.1|46756.1|46736.1|46761.1|46741.1|46756.1|46736.1|7
1646231250000|2022-03-02 14:27:30|46758.6|46738.6|46758.6|46738.6|46760.9|46740.9|46758.6|46738.6|15
1646231260000|2022-03-02 14:27:40|46751.1|46731.1|46746.1|46726.1|46751.1|46731.1|46746.1|46726.1|8
1646231270000|2022-03-02 14:27:50|46741.1|46721.1|46731.2|46711.2|46741.1|46721.1|46728.9|46708.9|5
1646231280000|2022-03-02 14:28:00|46733.6|46713.6|46733.6|46713.6|46735.9|46715.9|46731.1|46711.1|4
1646231290000|2022-03-02 14:28:10|46735.9|46715.9|46723.6|46703.6|46735.9|46715.9|46723.6|46703.6|18
1646231300000|2022-03-02 14:28:20|46726.1|46706.1|46731.1|46711.1|46733.4|46713.4|46726.1|46706.1|11
1646231310000|2022-03-02 14:28:30|46728.7|46708.7|46726.1|46706.1|46728.7|46708.7|46726.1|46706.1|8
1646231320000|2022-03-02 14:28:40|46728.6|46708.6|46726.1|46706.1|46731.1|46711.1|46726.1|46706.1|6
1646231330000|2022-03-02 14:28:50|46728.6|46708.6|46723.6|46703.6|46728.6|46708.6|46723.6|46703.6|5
1646231340000|2022-03-02 14:29:00|46725.9|46705.9|46721.2|46701.2|46728.6|46708.6|46721.2|46701.2|20
1646231350000|2022-03-02 14:29:10|46721.1|46701.1|46730.9|46710.9|46735.8|46715.8|46718.7|46698.7|14
1646231360000|2022-03-02 14:29:20|46728.6|46708.6|46731.1|46711.1|46731.1|46711.1|46728.6|46708.6|2
1646231370000|2022-03-02 14:29:30|46730.9|46710.9|46730.9|46710.9|46733.4|46713.4|46730.9|46710.9|4
1646231380000|2022-03-02 14:29:40|46731.1|46711.1|46730.9|46710.9|46735.9|46715.9|46728.6|46708.6|12
1646231390000|2022-03-02 14:29:50|46731.1|46711.1|46726.1|46706.1|46733.6|46713.6|46725.9|46705.9|24
1646231400000|2022-03-02 14:30:00|46730.8|46710.8|46726.1|46706.1|46730.9|46710.9|46726.1|46706.1|5
1646231410000|2022-03-02 14:30:10|46725.9|46705.9|46738.4|46718.4|46738.4|46718.4|46723.7|46703.7|8
1646231420000|2022-03-02 14:30:20|46740.8|46720.8|46733.6|46713.6|46740.9|46720.9|46733.6|46713.6|10
1646231430000|2022-03-02 14:30:30|46736.1|46716.1|46701.2|46681.2|46736.1|46716.1|46701.1|46681.1|28
1646231440000|2022-03-02 14:30:40|46701.4|46681.4|46708.6|46688.6|46721.2|46701.2|46701.4|46681.4|13
1646231450000|2022-03-02 14:30:50|46708.3|46688.3|46676.2|46656.2|46708.3|46688.3|46676.2|46656.2|38
1646231460000|2022-03-02 14:31:00|46681.1|46661.1|46686.1|46666.1|46688.6|46668.6|46678.7|46658.7|24
1646231470000|2022-03-02 14:31:10|46685.8|46665.8|46668.6|46648.6|46685.8|46665.8|46668.6|46648.6|11
1646231480000|2022-03-02 14:31:20|46666.1|46646.1|46633.6|46613.6|46666.1|46646.1|46633.6|46613.6|37
1646231490000|2022-03-02 14:31:30|46631.2|46611.2|46636.1|46616.1|46638.4|46618.4|46631.1|46611.1|21
1646231500000|2022-03-02 14:31:40|46638.6|46618.6|46641.5|46621.5|46643.9|46623.9|46638.6|46618.6|20
1646231510000|2022-03-02 14:31:50|46641.4|46621.4|46631.4|46611.4|46641.4|46621.4|46631.4|46611.4|32
1646231520000|2022-03-02 14:32:00|46628.9|46608.9|46603.9|46583.9|46628.9|46608.9|46603.9|46583.9|31
1646231530000|2022-03-02 14:32:10|46601.4|46581.4|46593.9|46573.9|46603.9|46583.9|46588.9|46568.9|16
1646231540000|2022-03-02 14:32:20|46596.4|46576.4|46588.9|46568.9|46601.4|46581.4|46588.9|46568.9|34
1646231550000|2022-03-02 14:32:30|46586.4|46566.4|46576.4|46556.4|46586.4|46566.4|46569.2|46549.2|52
1646231560000|2022-03-02 14:32:40|46576.7|46556.7|46596.4|46576.4|46596.4|46576.4|46576.7|46556.7|29
1646231570000|2022-03-02 14:32:50|46598.9|46578.9|46601.4|46581.4|46603.7|46583.7|46596.5|46576.5|19
1646231580000|2022-03-02 14:33:00|46601.2|46581.2|46586.4|46566.4|46603.9|46583.9|46583.9|46563.9|12
1646231590000|2022-03-02 14:33:10|46588.7|46568.7|46591.4|46571.4|46591.4|46571.4|46588.7|46568.7|10
1646231600000|2022-03-02 14:33:20|46593.9|46573.9|46591.4|46571.4|46593.9|46573.9|46588.9|46568.9|17
1646231610000|2022-03-02 14:33:30|46589|46569|46581.4|46561.4|46589|46569|46579|46559|19
1646231620000|2022-03-02 14:33:40|46583.9|46563.9|46583.9|46563.9|46584|46564|46583.9|46563.9|7
1646231630000|2022-03-02 14:33:50|46586.4|46566.4|46571.4|46551.4|46586.4|46566.4|46571.4|46551.4|32
1646231640000|2022-03-02 14:34:00|46573.9|46553.9|46578.9|46558.9|46581.2|46561.2|46563.9|46543.9|34
1646231650000|2022-03-02 14:34:10|46576.4|46556.4|46588.9|46568.9|46588.9|46568.9|46576.4|46556.4|15
1646231660000|2022-03-02 14:34:20|46591.4|46571.4|46591.4|46571.4|46596.4|46576.4|46588.9|46568.9|11
1646231670000|2022-03-02 14:34:30|46588.9|46568.9|46596.4|46576.4|46596.4|46576.4|46588.9|46568.9|5
1646231680000|2022-03-02 14:34:40|46594|46574|46591.4|46571.4|46594|46574|46591.4|46571.4|16
1646231690000|2022-03-02 14:34:50|46588.9|46568.9|46571.4|46551.4|46591.5|46571.5|46566.4|46546.4|19
1646231700000|2022-03-02 14:35:00|46573.7|46553.7|46591.4|46571.4|46591.4|46571.4|46573.7|46553.7|38
1646231710000|2022-03-02 14:35:10|46586.5|46566.5|46576.5|46556.5|46588.9|46568.9|46576.5|46556.5|16
1646231720000|2022-03-02 14:35:20|46576.2|46556.2|46541.7|46521.7|46576.2|46556.2|46541.7|46521.7|16
1646231730000|2022-03-02 14:35:30|46544|46524|46541.5|46521.5|46544.2|46524.2|46541.5|46521.5|20
1646231740000|2022-03-02 14:35:40|46541.7|46521.7|46534.2|46514.2|46544|46524|46526.7|46506.7|38
1646231750000|2022-03-02 14:35:50|46541.5|46521.5|46546.7|46526.7|46551.5|46531.5|46541.5|46521.5|32
1646231760000|2022-03-02 14:36:00|46546.5|46526.5|46561.5|46541.5|46561.7|46541.7|46546.5|46526.5|18
1646231770000|2022-03-02 14:36:10|46564.2|46544.2|46556.7|46536.7|46566.7|46546.7|46556.7|46536.7|18
1646231780000|2022-03-02 14:36:20|46554|46534|46551.7|46531.7|46554|46534|46536.7|46516.7|44
1646231790000|2022-03-02 14:36:30|46554.2|46534.2|46561.7|46541.7|46561.7|46541.7|46549.2|46529.2|20
1646231800000|2022-03-02 14:36:40|46556.9|46536.9|46556.7|46536.7|46561.7|46541.7|46554.4|46534.4|7
1646231810000|2022-03-02 14:36:50|46554.2|46534.2|46541.5|46521.5|46554.2|46534.2|46536.7|46516.7|23
1646231820000|2022-03-02 14:37:00|46539.2|46519.2|46506.7|46486.7|46541.5|46521.5|46499.2|46479.2|76
1646231830000|2022-03-02 14:37:10|46504.2|46484.2|46501.9|46481.9|46506.7|46486.7|46499.5|46479.5|11
1646231840000|2022-03-02 14:37:20|46504.2|46484.2|46506.7|46486.7|46509.2|46489.2|46501.9|46481.9|17
1646231850000|2022-03-02 14:37:30|46509.2|46489.2|46511.7|46491.7|46511.7|46491.7|46506.7|46486.7|7
1646231860000|2022-03-02 14:37:40|46514|46494|46516.9|46496.9|46516.9|46496.9|46511.9|46491.9|10
1646231870000|2022-03-02 14:37:50|46516.7|46496.7|46511.7|46491.7|46521.7|46501.7|46511.7|46491.7|33
1646231880000|2022-03-02 14:38:00|46507|46487|46506.9|46486.9|46509.2|46489.2|46501.7|46481.7|24
1646231890000|2022-03-02 14:38:10|46504.4|46484.4|46521.5|46501.5|46524.2|46504.2|46504.4|46484.4|18
1646231900000|2022-03-02 14:38:20|46524|46504|46529.2|46509.2|46529.2|46509.2|46521.7|46501.7|11
1646231910000|2022-03-02 14:38:30|46529.4|46509.4|46533.9|46513.9|46533.9|46513.9|46521.7|46501.7|45
1646231920000|2022-03-02 14:38:40|46534.2|46514.2|46531.9|46511.9|46534.2|46514.2|46529.5|46509.5|16
1646231930000|2022-03-02 14:38:50|46526.7|46506.7|46521.7|46501.7|46526.7|46506.7|46521.7|46501.7|21
1646231940000|2022-03-02 14:39:00|46524.2|46504.2|46526.5|46506.5|46529|46509|46524.2|46504.2|8
1646231950000|2022-03-02 14:39:10|46529|46509|46531.7|46511.7|46534.2|46514.2|46529|46509|15
1646231960000|2022-03-02 14:39:20|46529.4|46509.4|46521.5|46501.5|46529.4|46509.4|46521.5|46501.5|10
1646231970000|2022-03-02 14:39:30|46523.9|46503.9|46541.7|46521.7|46541.7|46521.7|46521.5|46501.5|9
1646231980000|2022-03-02 14:39:40|46544|46524|46554|46534|46554|46534|46544|46524|9
1646231990000|2022-03-02 14:39:50|46553.9|46533.9|46546.5|46526.5|46556.5|46536.5|46546.5|46526.5|16
1646232000000|2022-03-02 14:40:00|46544.2|46524.2|46541.5|46521.5|46544.2|46524.2|46534.2|46514.2|11
1646232010000|2022-03-02 14:40:10|46541.7|46521.7|46544|46524|46549|46529|46541.5|46521.5|8
1646232020000|2022-03-02 14:40:20|46544.2|46524.2|46539.5|46519.5|46544.2|46524.2|46536.9|46516.9|5
1646232030000|2022-03-02 14:40:30|46541.9|46521.9|46539.2|46519.2|46541.9|46521.9|46536.7|46516.7|15
1646232040000|2022-03-02 14:40:40|46541.7|46521.7|46531.7|46511.7|46541.7|46521.7|46531.7|46511.7|14
1646232050000|2022-03-02 14:40:50|46526.9|46506.9|46516.7|46496.7|46526.9|46506.9|46516.7|46496.7|41
1646232060000|2022-03-02 14:41:00|46514.4|46494.4|46529.4|46509.4|46529.4|46509.4|46509.2|46489.2|22
1646232070000|2022-03-02 14:41:10|46531.7|46511.7|46526.5|46506.5|46531.7|46511.7|46524.4|46504.4|3
1646232080000|2022-03-02 14:41:20|46524|46504|46526.9|46506.9|46529.2|46509.2|46524|46504|13
1646232090000|2022-03-02 14:41:30|46529.2|46509.2|46534.2|46514.2|46534.2|46514.2|46529.2|46509.2|12
1646232100000|2022-03-02 14:41:40|46531.7|46511.7|46543.9|46523.9|46543.9|46523.9|46531.7|46511.7|3
1646232110000|2022-03-02 14:41:50|46544.2|46524.2|46546.7|46526.7|46546.7|46526.7|46539.2|46519.2|9
1646232120000|2022-03-02 14:42:00|46549|46529|46554.2|46534.2|46554.2|46534.2|46546.7|46526.7|14
1646232130000|2022-03-02 14:42:10|46556.7|46536.7|46561.7|46541.7|46569.2|46549.2|46556.7|46536.7|22
1646232140000|2022-03-02 14:42:20|46561.9|46541.9|46561.7|46541.7|46564.2|46544.2|46559.2|46539.2|3
1646232150000|2022-03-02 14:42:30|46564.2|46544.2|46549.4|46529.4|46566.7|46546.7|46549.4|46529.4|17
1646232160000|2022-03-02 14:42:40|46554.2|46534.2|46569.2|46549.2|46569.2|46549.2|46554.2|46534.2|21
1646232170000|2022-03-02 14:42:50|46569.4|46549.4|46576.7|46556.7|46576.7|46556.7|46569.2|46549.2|17
1646232180000|2022-03-02 14:43:00|46579.2|46559.2|46574.2|46554.2|46579.2|46559.2|46571.9|46551.9|15
1646232190000|2022-03-02 14:43:10|46571.7|46551.7|46576.5|46556.5|46576.5|46556.5|46571.5|46551.5|9
1646232200000|2022-03-02 14:43:20|46579|46559|46579|46559|46579.2|46559.2|46579|46559|9
1646232210000|2022-03-02 14:43:30|46581.4|46561.4|46591.9|46571.9|46594.2|46574.2|46579|46559|37
1646232220000|2022-03-02 14:43:40|46594.2|46574.2|46591.5|46571.5|46594.2|46574.2|46589.2|46569.2|13
1646232230000|2022-03-02 14:43:50|46591.7|46571.7|46591.7|46571.7|46596.5|46576.5|46591.5|46571.5|17
1646232240000|2022-03-02 14:44:00|46591.5|46571.5|46611.5|46591.5|46611.5|46591.5|46589|46569|26
1646232250000|2022-03-02 14:44:10|46609.2|46589.2|46614|46594|46614|46594|46606.5|46586.5|12
1646232260000|2022-03-02 14:44:20|46611.5|46591.5|46609.2|46589.2|46614.2|46594.2|46609.2|46589.2|9
1646232270000|2022-03-02 14:44:30|46604.2|46584.2|46596.7|46576.7|46604.2|46584.2|46594.4|46574.4|14
1646232280000|2022-03-02 14:44:40|46594.4|46574.4|46596.9|46576.9|46596.9|46576.9|46594.4|46574.4|7
1646232290000|2022-03-02 14:44:50|46596.7|46576.7|46596.7|46576.7|46596.7|46576.7|46594.4|46574.4|10
1646232300000|2022-03-02 14:45:00|46599.2|46579.2|46576.7|46556.7|46599.2|46579.2|46576.7|46556.7|39
1646232310000|2022-03-02 14:45:10|46574.4|46554.4|46559.5|46539.5|46576.9|46556.9|46559.4|46539.4|41
1646232320000|2022-03-02 14:45:20|46564.2|46544.2|46576.9|46556.9|46576.9|46556.9|46564.2|46544.2|28
1646232330000|2022-03-02 14:45:30|46577|46557|46569.5|46549.5|46577|46557|46569.5|46549.5|9
1646232340000|2022-03-02 14:45:40|46567|46547|46567|46547|46567|46547|46562|46542|7
1646232350000|2022-03-02 14:45:50|46567.2|46547.2|46571.9|46551.9|46571.9|46551.9|46567|46547|12
1646232360000|2022-03-02 14:46:00|46569.5|46549.5|46569.5|46549.5|46572|46552|46567.2|46547.2|9
1646232370000|2022-03-02 14:46:10|46569.4|46549.4|46564.5|46544.5|46569.5|46549.5|46564.5|46544.5|11
1646232380000|2022-03-02 14:46:20|46559.5|46539.5|46554.5|46534.5|46559.5|46539.5|46554.5|46534.5|19
1646232390000|2022-03-02 14:46:30|46552|46532|46544.5|46524.5|46552|46532|46544.5|46524.5|14
1646232400000|2022-03-02 14:46:40|46546.9|46526.9|46534.5|46514.5|46549.4|46529.4|46534.5|46514.5|10
1646232410000|2022-03-02 14:46:50|46537|46517|46539.2|46519.2|46539.2|46519.2|46529.5|46509.5|18
1646232420000|2022-03-02 14:47:00|46541.5|46521.5|46537|46517|46549.4|46529.4|46537|46517|16
1646232430000|2022-03-02 14:47:10|46532|46512|46522|46502|46532|46512|46521.9|46501.9|20
1646232440000|2022-03-02 14:47:20|46519.5|46499.5|46517|46497|46521.9|46501.9|46517|46497|3
1646232450000|2022-03-02 14:47:30|46521.9|46501.9|46519.5|46499.5|46521.9|46501.9|46516.9|46496.9|24
1646232460000|2022-03-02 14:47:40|46517.2|46497.2|46509.5|46489.5|46517.2|46497.2|46507|46487|22
1646232470000|2022-03-02 14:47:50|46507|46487|46507|46487|46507|46487|46507|46487|6
1646232480000|2022-03-02 14:48:00|46509.5|46489.5|46537|46517|46547|46527|46509.5|46489.5|34
1646232490000|2022-03-02 14:48:10|46534.5|46514.5|46524.5|46504.5|46534.5|46514.5|46522|46502|10
1646232500000|2022-03-02 14:48:20|46519.5|46499.5|46511.9|46491.9|46519.5|46499.5|46509.5|46489.5|14
1646232510000|2022-03-02 14:48:30|46514.2|46494.2|46516.9|46496.9|46516.9|46496.9|46514.2|46494.2|6
1646232520000|2022-03-02 14:48:40|46514.5|46494.5|46524.5|46504.5|46526.7|46506.7|46514.5|46494.5|25
1646232530000|2022-03-02 14:48:50|46527|46507|46527.2|46507.2|46527.2|46507.2|46527|46507|10
1646232540000|2022-03-02 14:49:00|46529.5|46509.5|46537|46517|46544.4|46524.4|46529.5|46509.5|19
1646232550000|2022-03-02 14:49:10|46539.4|46519.4|46522|46502|46539.4|46519.4|46522|46502|17
1646232560000|2022-03-02 14:49:20|46517|46497|46507.2|46487.2|46517|46497|46507.2|46487.2|7
1646232570000|2022-03-02 14:49:30|46509.7|46489.7|46506.9|46486.9|46512|46492|46502.2|46482.2|9
1646232580000|2022-03-02 14:49:40|46507|46487|46509.5|46489.5|46514.4|46494.4|46507|46487|13
1646232590000|2022-03-02 14:49:50|46507.2|46487.2|46507|46487|46511.9|46491.9|46504.5|46484.5|5
1646232600000|2022-03-02 14:50:00|46509.5|46489.5|46517|46497|46526.7|46506.7|46504.7|46484.7|21
1646232610000|2022-03-02 14:50:10|46519.5|46499.5|46512.2|46492.2|46522|46502|46512.2|46492.2|13
1646232620000|2022-03-02 14:50:20|46512|46492|46514.5|46494.5|46514.5|46494.5|46509.5|46489.5|13
1646232630000|2022-03-02 14:50:30|46516.8|46496.8|46517|46497|46519.3|46499.3|46512.2|46492.2|5
1646232640000|2022-03-02 14:50:40|46521.8|46501.8|46544.5|46524.5|46544.5|46524.5|46521.8|46501.8|14
1646232650000|2022-03-02 14:50:50|46547|46527|46562|46542|46562|46542|46547|46527|14
1646232660000|2022-03-02 14:51:00|46564.5|46544.5|46549.5|46529.5|46567|46547|46549.5|46529.5|30
1646232670000|2022-03-02 14:51:10|46547|46527|46534.5|46514.5|46547|46527|46529.5|46509.5|18
1646232680000|2022-03-02 14:51:20|46536.8|46516.8|46524.5|46504.5|46542|46522|46524.5|46504.5|14
1646232690000|2022-03-02 14:51:30|46522.2|46502.2|46522|46502|46522.2|46502.2|46519.5|46499.5|4
1646232700000|2022-03-02 14:51:40|46524.5|46504.5|46524.3|46504.3|46526.8|46506.8|46524.3|46504.3|27
1646232710000|2022-03-02 14:51:50|46526.8|46506.8|46521.8|46501.8|46529.2|46509.2|46521.8|46501.8|19
1646232720000|2022-03-02 14:52:00|46521.7|46501.7|46541.8|46521.8|46542|46522|46517|46497|24
1646232730000|2022-03-02 14:52:10|46542|46522|46539.5|46519.5|46547.2|46527.2|46539.3|46519.3|6
1646232740000|2022-03-02 14:52:20|46541.8|46521.8|46544.3|46524.3|46544.3|46524.3|46537|46517|4
1646232750000|2022-03-02 14:52:30|46546.7|46526.7|46559.3|46539.3|46559.3|46539.3|46546.7|46526.7|10
1646232760000|2022-03-02 14:52:40|46557|46537|46554.5|46534.5|46559.3|46539.3|46554.5|46534.5|7
1646232770000|2022-03-02 14:52:50|46547.2|46527.2|46549.5|46529.5|46549.5|46529.5|46547|46527|9
1646232780000|2022-03-02 14:53:00|46547|46527|46547|46527|46549.5|46529.5|46547|46527|13
1646232790000|2022-03-02 14:53:10|46552|46532|46552|46532|46556.8|46536.8|46551.8|46531.8|15
1646232800000|2022-03-02 14:53:20|46549.7|46529.7|46561.8|46541.8|46561.8|46541.8|46549.5|46529.5|16
1646232810000|2022-03-02 14:53:30|46564.3|46544.3|46571.5|46551.5|46571.5|46551.5|46559.5|46539.5|17
1646232820000|2022-03-02 14:53:40|46574|46554|46559.5|46539.5|46576.4|46556.4|46559.5|46539.5|14
1646232830000|2022-03-02 14:53:50|||||||||9
1646232840000|2022-03-02 14:54:00|46564.2|46544.2|46579.5|46559.5|46581.8|46561.8|46564.2|46544.2|15
1646232850000|2022-03-02 14:54:10|46582|46562|46584.5|46564.5|46589.5|46569.5|46582|46562|10
1646232860000|2022-03-02 14:54:20|46584.7|46564.7|46581.8|46561.8|46587|46567|46581.8|46561.8|9
1646232870000|2022-03-02 14:54:30|46577|46557|46581.8|46561.8|46581.8|46561.8|46574.5|46554.5|13
1646232880000|2022-03-02 14:54:40|46579.5|46559.5|46584.5|46564.5|46584.5|46564.5|46577|46557|11
1646232890000|2022-03-02 14:54:50|46586.8|46566.8|46592|46572|46592|46572|46586.8|46566.8|14
1646232900000|2022-03-02 14:55:00|46594.5|46574.5|46604.3|46584.3|46604.3|46584.3|46594.5|46574.5|40
1646232910000|2022-03-02 14:55:10|46604.2|46584.2|46604|46584|46608.9|46588.9|46601.8|46581.8|26
1646232920000|2022-03-02 14:55:20|46596.7|46576.7|46608.9|46588.9|46609|46589|46591.8|46571.8|39
1646232930000|2022-03-02 14:55:30|46606.5|46586.5|46609|46589|46611.4|46591.4|46604.2|46584.2|9
1646232940000|2022-03-02 14:55:40|46611.4|46591.4|46609|46589|46611.4|46591.4|46609|46589|5
1646232950000|2022-03-02 14:55:50|46611.4|46591.4|46599.5|46579.5|46611.4|46591.4|46599.5|46579.5|11
1646232960000|2022-03-02 14:56:00|46601.8|46581.8|46579.2|46559.2|46601.8|46581.8|46579.2|46559.2|29
1646232970000|2022-03-02 14:56:10|46581.7|46561.7|46606.7|46586.7|46606.7|46586.7|46579.2|46559.2|16
1646232980000|2022-03-02 14:56:20|46609.2|46589.2|46614.2|46594.2|46618.9|46598.9|46609.2|46589.2|14
1646232990000|2022-03-02 14:56:30|46616.5|46596.5|46619|46599|46619|46599|46614.2|46594.2|13
1646233000000|2022-03-02 14:56:40|46621.5|46601.5|46614.2|46594.2|46621.5|46601.5|46614.2|46594.2|17
1646233010000|2022-03-02 14:56:50|46614|46594|46616.5|46596.5|46616.7|46596.7|46611.5|46591.5|21
1646233020000|2022-03-02 14:57:00|46619|46599|46631.7|46611.7|46631.7|46611.7|46619|46599|8
1646233030000|2022-03-02 14:57:10|46634.2|46614.2|46636.7|46616.7|46636.7|46616.7|46629.3|46609.3|15
1646233040000|2022-03-02 14:57:20|46639|46619|46634.2|46614.2|46639.2|46619.2|46634.2|46614.2|21
1646233050000|2022-03-02 14:57:30|46624.2|46604.2|46631.4|46611.4|46633.9|46613.9|46624.2|46604.2|13
1646233060000|2022-03-02 14:57:40|46629|46609|46639.2|46619.2|46639.2|46619.2|46629|46609|12
1646233070000|2022-03-02 14:57:50|46641.5|46621.5|46649.2|46629.2|46651.7|46631.7|46641.5|46621.5|9
1646233080000|2022-03-02 14:58:00|46646.8|46626.8|46644.2|46624.2|46646.8|46626.8|46641.5|46621.5|14
1646233090000|2022-03-02 14:58:10|46641.8|46621.8|46636.7|46616.7|46641.8|46621.8|46634.2|46614.2|6
1646233100000|2022-03-02 14:58:20|46636.5|46616.5|46634|46614|46641.5|46621.5|46634|46614|20
1646233110000|2022-03-02 14:58:30|46636.4|46616.4|46626.7|46606.7|46636.4|46616.4|46624.2|46604.2|12
1646233120000|2022-03-02 14:58:40|46629.2|46609.2|46631.5|46611.5|46631.5|46611.5|46626.7|46606.7|5
1646233130000|2022-03-02 14:58:50|46636.5|46616.5|46631.7|46611.7|46636.7|46616.7|46631.7|46611.7|28
1646233140000|2022-03-02 14:59:00|46634|46614|46636.5|46616.5|46636.5|46616.5|46629.2|46609.2|7
1646233150000|2022-03-02 14:59:10|46638.9|46618.9|46641.7|46621.7|46644|46624|46638.9|46618.9|16
1646233160000|2022-03-02 14:59:20|46639.3|46619.3|46639|46619|46641.7|46621.7|46639|46619|11
1646233170000|2022-03-02 14:59:30|46634.2|46614.2|46636.5|46616.5|46636.5|46616.5|46631.8|46611.8|12
1646233180000|2022-03-02 14:59:40|46639|46619|46651.7|46631.7|46651.7|46631.7|46636.5|46616.5|18
1646233190000|2022-03-02 14:59:50|46654.2|46634.2|46661.7|46641.7|46664.2|46644.2|46654.2|46634.2|15
1646233200000|2022-03-02 15:00:00|46659.2|46639.2|46656.8|46636.8|46664|46644|46649|46629|49
1646233210000|2022-03-02 15:00:10|46654.2|46634.2|46646.7|46626.7|46654.2|46634.2|46636.7|46616.7|23
1646233220000|2022-03-02 15:00:20|46644.2|46624.2|46649|46629|46649|46629|46644.2|46624.2|8
1646233230000|2022-03-02 15:00:30|46649.2|46629.2|46646.7|46626.7|46651.5|46631.5|46644.2|46624.2|5
1646233240000|2022-03-02 15:00:40|46649.2|46629.2|46646.5|46626.5|46649.2|46629.2|46644|46624|6
1646233250000|2022-03-02 15:00:50|46649|46629|46656.5|46636.5|46656.5|46636.5|46649|46629|8
1646233260000|2022-03-02 15:01:00|46656.7|46636.7|46671.7|46651.7|46671.7|46651.7|46654.2|46634.2|21
1646233270000|2022-03-02 15:01:10|46674|46654|46699.2|46679.2|46699.2|46679.2|46674|46654|18
1646233280000|2022-03-02 15:01:20|46704.2|46684.2|46701.5|46681.5|46709.5|46689.5|46699|46679|36
1646233290000|2022-03-02 15:01:30|46714.2|46694.2|46714.2|46694.2|46714.2|46694.2|46714.2|46694.2|13
1646233300000|2022-03-02 15:01:40|46711.7|46691.7|46719|46699|46721.5|46701.5|46711.7|46691.7|12
1646233310000|2022-03-02 15:01:50|46719.2|46699.2|46704.3|46684.3|46721.7|46701.7|46704.3|46684.3|24
1646233320000|2022-03-02 15:02:00|46701.7|46681.7|46694.2|46674.2|46701.7|46681.7|46691.8|46671.8|11
1646233330000|2022-03-02 15:02:10|46691.7|46671.7|46686.7|46666.7|46694.2|46674.2|46684.2|46664.2|18
1646233340000|2022-03-02 15:02:20|46689.2|46669.2|46684.2|46664.2|46689.2|46669.2|46681.7|46661.7|13
1646233350000|2022-03-02 15:02:30|46681.8|46661.8|46669.2|46649.2|46684.2|46664.2|46669.2|46649.2|17
1646233360000|2022-03-02 15:02:40|46671.5|46651.5|46674|46654|46674|46654|46671.5|46651.5|5
1646233370000|2022-03-02 15:02:50|46676.5|46656.5|46676.5|46656.5|46676.7|46656.7|46671.7|46651.7|13
1646233380000|2022-03-02 15:03:00|46674.2|46654.2|46676.5|46656.5|46676.5|46656.5|46669|46649|18
1646233390000|2022-03-02 15:03:10|46676.7|46656.7|46694|46674|46694|46674|46676.7|46656.7|2
1646233400000|2022-03-02 15:03:20|46691.7|46671.7|46699|46679|46699|46679|46691.5|46671.5|12
1646233410000|2022-03-02 15:03:30|46701.4|46681.4|46699|46679|46701.4|46681.4|46696.7|46676.7|5
1646233420000|2022-03-02 15:03:40|46696.7|46676.7|46694.2|46674.2|46699.2|46679.2|46691.7|46671.7|14
1646233430000|2022-03-02 15:03:50|46691.5|46671.5|46684.2|46664.2|46691.7|46671.7|46681.8|46661.8|11
1646233440000|2022-03-02 15:04:00|46684|46664|46679.2|46659.2|46684.2|46664.2|46679.2|46659.2|16
1646233450000|2022-03-02 15:04:10|46681.7|46661.7|46681.5|46661.5|46681.7|46661.7|46679.2|46659.2|1
1646233460000|2022-03-02 15:04:20|46684|46664|46686.5|46666.5|46686.5|46666.5|46684|46664|3
1646233470000|2022-03-02 15:04:30|46684.2|46664.2|46674.2|46654.2|46684.2|46664.2|46674.2|46654.2|10
1646233480000|2022-03-02 15:04:40|46671.7|46651.7|46661.7|46641.7|46671.7|46651.7|46661.7|46641.7|1
1646233490000|2022-03-02 15:04:50|46664.2|46644.2|46644.3|46624.3|46664.2|46644.2|46644.3|46624.3|5
1646233500000|2022-03-02 15:05:00|46641.7|46621.7|46644.2|46624.2|46646.5|46626.5|46639.2|46619.2|8
1646233510000|2022-03-02 15:05:10|46646.5|46626.5|46636.7|46616.7|46646.5|46626.5|46636.5|46616.5|9
1646233520000|2022-03-02 15:05:20|46634.2|46614.2|46634.2|46614.2|46636.7|46616.7|46634|46614|7
1646233530000|2022-03-02 15:05:30|46631.7|46611.7|46631.5|46611.5|46634.2|46614.2|46631.5|46611.5|8
1646233540000|2022-03-02 15:05:40|46629.2|46609.2|46601.8|46581.8|46629.2|46609.2|46601.8|46581.8|12
1646233550000|2022-03-02 15:05:50|46599.3|46579.3|46601.4|46581.4|46601.4|46581.4|46584.3|46564.3|24
1646233560000|2022-03-02 15:06:00|46599|46579|46601.5|46581.5|46601.5|46581.5|46596.7|46576.7|9
1646233570000|2022-03-02 15:06:10|46596.8|46576.8|46574.2|46554.2|46596.8|46576.8|46574.2|46554.2|26
1646233580000|2022-03-02 15:06:20|46571.8|46551.8|46574.2|46554.2|46576.7|46556.7|46566.7|46546.7|16
1646233590000|2022-03-02 15:06:30|46576.5|46556.5|46571.7|46551.7|46578.9|46558.9|46571.7|46551.7|10
1646233600000|2022-03-02 15:06:40|46571.5|46551.5|46564.2|46544.2|46574|46554|46564.2|46544.2|13
1646233610000|2022-03-02 15:06:50|46561.7|46541.7|46564|46544|46566.7|46546.7|46561.7|46541.7|7
1646233620000|2022-03-02 15:07:00|46566.4|46546.4|46566.5|46546.5|46569.2|46549.2|46566.4|46546.4|10
1646233630000|2022-03-02 15:07:10|46566.7|46546.7|46583.9|46563.9|46583.9|46563.9|46566.7|46546.7|14
1646233640000|2022-03-02 15:07:20|46586.2|46566.2|46581.4|46561.4|46586.2|46566.2|46581.4|46561.4|8
1646233650000|2022-03-02 15:07:30|46583.7|46563.7|46591.5|46571.5|46591.5|46571.5|46583.7|46563.7|4
1646233660000|2022-03-02 15:07:40|46591.7|46571.7|46591.5|46571.5|46596.4|46576.4|46591.5|46571.5|5
1646233670000|2022-03-02 15:07:50|46594|46574|46591.4|46571.4|46598.9|46578.9|46591.4|46571.4|11
1646233680000|2022-03-02 15:08:00|46589|46569|46576.4|46556.4|46589|46569|46569|46549|8
1646233690000|2022-03-02 15:08:10|46578.9|46558.9|46571.7|46551.7|46586.2|46566.2|46571.7|46551.7|8
1646233700000|2022-03-02 15:08:20|46574|46554|46571.5|46551.5|46574|46554|46566.5|46546.5|6
1646233710000|2022-03-02 15:08:30|46574|46554|46569|46549|46574|46554|46569|46549|8
1646233720000|2022-03-02 15:08:40|46571.4|46551.4|46571.5|46551.5|46571.5|46551.5|46566.5|46546.5|4
1646233730000|2022-03-02 15:08:50|46574|46554|46578.9|46558.9|46578.9|46558.9|46574|46554|5
1646233740000|2022-03-02 15:09:00|46581.2|46561.2|46563.7|46543.7|46581.2|46561.2|46563.7|46543.7|8
1646233750000|2022-03-02 15:09:10|46561.4|46541.4|46559|46539|46566.4|46546.4|46559|46539|14
1646233760000|2022-03-02 15:09:20|46561.4|46541.4|46571.2|46551.2|46571.2|46551.2|46561.4|46541.4|11
1646233770000|2022-03-02 15:09:30|46568.9|46548.9|46568.9|46548.9|46573.5|46553.5|46566.4|46546.4|1
1646233780000|2022-03-02 15:09:40|46566.5|46546.5|46573.7|46553.7|46573.7|46553.7|46566.2|46546.2|4
1646233790000|2022-03-02 15:09:50|46576|46556|46578.7|46558.7|46581.2|46561.2|46576|46556|8
1646233800000|2022-03-02 15:10:00|46581.2|46561.2|46578.7|46558.7|46581.2|46561.2|46578.7|46558.7|5
1646233810000|2022-03-02 15:10:10|46574|46554|46564|46544|46574|46554|46563.9|46543.9|7
1646233820000|2022-03-02 15:10:20|46563.9|46543.9|46563.9|46543.9|46566.4|46546.4|46561.4|46541.4|6
1646233830000|2022-03-02 15:10:30|46561.4|46541.4|46556.5|46536.5|46563.7|46543.7|46556.5|46536.5|6
1646233840000|2022-03-02 15:10:40|46554.2|46534.2|46516.7|46496.7|46554.2|46534.2|46516.7|46496.7|13
1646233850000|2022-03-02 15:10:50|46519|46499|46506.7|46486.7|46519|46499|46506.7|46486.7|15
1646233860000|2022-03-02 15:11:00|46501.4|46481.4|46456.7|46436.7|46501.4|46481.4|46456.7|46436.7|59
1646233870000|2022-03-02 15:11:10|46454.3|46434.3|46461.7|46441.7|46461.7|46441.7|46451.7|46431.7|36
1646233880000|2022-03-02 15:11:20|46464|46444|46474|46454|46479|46459|46464|46444|5
1646233890000|2022-03-02 15:11:30|46471.7|46451.7|46476.4|46456.4|46476.4|46456.4|46469|46449|10
1646233900000|2022-03-02 15:11:40|46476.2|46456.2|46466.2|46446.2|46476.2|46456.2|46461.4|46441.4|15
1646233910000|2022-03-02 15:11:50|46468.5|46448.5|46473.4|46453.4|46473.4|46453.4|46468.5|46448.5|5
1646233920000|2022-03-02 15:12:00|46473.5|46453.5|46461.5|46441.5|46481|46461|46461.5|46441.5|17
1646233930000|2022-03-02 15:12:10|46461.7|46441.7|46446.5|46426.5|46461.7|46441.7|46444|46424|15
1646233940000|2022-03-02 15:12:20|46441.5|46421.5|46443.9|46423.9|46443.9|46423.9|46436.5|46416.5|23
1646233950000|2022-03-02 15:12:30|46446.2|46426.2|46449|46429|46459|46439|46446.2|46426.2|11
1646233960000|2022-03-02 15:12:40|46449.2|46429.2|46436.7|46416.7|46461.2|46441.2|46433.7|46413.7|36
1646233970000|2022-03-02 15:12:50|46434.2|46414.2|46441.7|46421.7|46446.5|46426.5|46434.2|46414.2|14
1646233980000|2022-03-02 15:13:00|46441.5|46421.5|46451.2|46431.2|46451.2|46431.2|46441.5|46421.5|5
1646233990000|2022-03-02 15:13:10|46448.9|46428.9|46463.7|46443.7|46470.7|46450.7|46448.9|46428.9|14
1646234000000|2022-03-02 15:13:20|46463.9|46443.9|46461.2|46441.2|46463.9|46443.9|46454|46434|14
1646234010000|2022-03-02 15:13:30|46461.4|46441.4|46456.4|46436.4|46466.2|46446.2|46456.4|46436.4|5
1646234020000|2022-03-02 15:13:40|46454|46434|46446.5|46426.5|46454|46434|46446.4|46426.4|7
1646234030000|2022-03-02 15:13:50|46444.2|46424.2|46446|46426|46446|46426|46433.9|46413.9|8
1646234040000|2022-03-02 15:14:00|46446.4|46426.4|46446.5|46426.5|46449|46429|46443.9|46423.9|9
1646234050000|2022-03-02 15:14:10|46444|46424|46438.9|46418.9|46444|46424|46436.4|46416.4|8
1646234060000|2022-03-02 15:14:20|46441.4|46421.4|46436.5|46416.5|46441.4|46421.4|46434|46414|0
1646234070000|2022-03-02 15:14:30|46434.2|46414.2|46431.5|46411.5|46436.5|46416.5|46431.5|46411.5|0
1646234080000|2022-03-02 15:14:40|46429|46409|46426.5|46406.5|46429|46409|46424|46404|13
1646234090000|2022-03-02 15:14:50|46423.9|46403.9|46421.5|46401.5|46423.9|46403.9|46419|46399|10
1646234100000|2022-03-02 15:15:00|46419|46399|46431.2|46411.2|46431.2|46411.2|46419|46399|17
1646234110000|2022-03-02 15:15:10|46433.7|46413.7|46419|46399|46433.7|46413.7|46416.4|46396.4|22
1646234120000|2022-03-02 15:15:20|46421.4|46401.4|46406.5|46386.5|46421.4|46401.4|46406.5|46386.5|11
1646234130000|2022-03-02 15:15:30|46408.9|46388.9|46411.5|46391.5|46411.5|46391.5|46408.9|46388.9|20
1646234140000|2022-03-02 15:15:40|46413.9|46393.9|46431.5|46411.5|46431.5|46411.5|46411.4|46391.4|18
1646234150000|2022-03-02 15:15:50|46434|46414|46453.9|46433.9|46453.9|46433.9|46434|46414|17
1646234160000|2022-03-02 15:16:00|46454|46434|46451.4|46431.4|46454|46434|46446.5|46426.5|13
1646234170000|2022-03-02 15:16:10|46446.5|46426.5|46444|46424|46446.5|46426.5|46441.5|46421.5|16
1646234180000|2022-03-02 15:16:20|46441.7|46421.7|46434|46414|46441.7|46421.7|46434|46414|13
1646234190000|2022-03-02 15:16:30|46436.4|46416.4|46434|46414|46436.7|46416.7|46431.7|46411.7|2
1646234200000|2022-03-02 15:16:40|46431.7|46411.7|46426.7|46406.7|46434|46414|46424.2|46404.2|23
1646234210000|2022-03-02 15:16:50|46426.5|46406.5|46429|46409|46431.5|46411.5|46426.5|46406.5|9
1646234220000|2022-03-02 15:17:00|46429.2|46409.2|46444.2|46424.2|46451.7|46431.7|46429.2|46409.2|25
1646234230000|2022-03-02 15:17:10|46444|46424|46444|46424|46446.5|46426.5|46444|46424|7
1646234240000|2022-03-02 15:17:20|46441.7|46421.7|46436.5|46416.5|46441.7|46421.7|46431.7|46411.7|3
1646234250000|2022-03-02 15:17:30|46434.2|46414.2|46434.2|46414.2|46434.2|46414.2|46431.5|46411.5|6
1646234260000|2022-03-02 15:17:40|46436.5|46416.5|46436.5|46416.5|46436.5|46416.5|46431.7|46411.7|4
1646234270000|2022-03-02 15:17:50|46439|46419|46436.7|46416.7|46439|46419|46436.5|46416.5|2
1646234280000|2022-03-02 15:18:00|46436.5|46416.5|46431.7|46411.7|46439|46419|46431.7|46411.7|19
1646234290000|2022-03-02 15:18:10|46431.8|46411.8|46434|46414|46434.2|46414.2|46429.3|46409.3|2
1646234300000|2022-03-02 15:18:20|46431.7|46411.7|46426.7|46406.7|46431.7|46411.7|46424.3|46404.3|13
1646234310000|2022-03-02 15:18:30|46426.8|46406.8|46434|46414|46434|46414|46424.2|46404.2|14
1646234320000|2022-03-02 15:18:40|46441.7|46421.7|46441.7|46421.7|46446.7|46426.7|46441.7|46421.7|4
1646234330000|2022-03-02 15:18:50|46444.3|46424.3|46444.2|46424.2|46446.7|46426.7|46444.2|46424.2|6
1646234340000|2022-03-02 15:19:00|46446.7|46426.7|46439.3|46419.3|46446.7|46426.7|46436.8|46416.8|7
1646234350000|2022-03-02 15:19:10|46441.7|46421.7|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|5
1646234360000|2022-03-02 15:19:20|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46439.2|46419.2|4
1646234370000|2022-03-02 15:19:30|46439.2|46419.2|46434.3|46414.3|46439.2|46419.2|46434.3|46414.3|6
1646234380000|2022-03-02 15:19:40|46436.7|46416.7|46431.7|46411.7|46436.7|46416.7|46426.7|46406.7|9
1646234390000|2022-03-02 15:19:50|46429.2|46409.2|46431.7|46411.7|46431.7|46411.7|46429.2|46409.2|7
1646234400000|2022-03-02 15:20:00|46429.2|46409.2|46444.2|46424.2|46444.2|46424.2|46429.2|46409.2|4
1646234410000|2022-03-02 15:20:10|46446.5|46426.5|46463.9|46443.9|46466.2|46446.2|46446.5|46426.5|10
1646234420000|2022-03-02 15:20:20|46464|46444|46459|46439|46466.5|46446.5|46459|46439|9
1646234430000|2022-03-02 15:20:30|46454.2|46434.2|46469.2|46449.2|46469.2|46449.2|46449.2|46429.2|21
1646234440000|2022-03-02 15:20:40|46471.5|46451.5|46474.2|46454.2|46474.2|46454.2|46469.2|46449.2|9
1646234450000|2022-03-02 15:20:50|46471.8|46451.8|46461.7|46441.7|46471.8|46451.8|46461.7|46441.7|11
1646234460000|2022-03-02 15:21:00|46464.2|46444.2|46444.2|46424.2|46466.5|46446.5|46444.2|46424.2|13
1646234470000|2022-03-02 15:21:10|46441.8|46421.8|46446.5|46426.5|46446.5|46426.5|46441.8|46421.8|4
1646234480000|2022-03-02 15:21:20|46448.9|46428.9|46449|46429|46449|46429|46448.9|46428.9|1
1646234490000|2022-03-02 15:21:30|46444.3|46424.3|46441.7|46421.7|46444.3|46424.3|46439.2|46419.2|25
1646234500000|2022-03-02 15:21:40|46444|46424|46439.2|46419.2|46446.5|46426.5|46439.2|46419.2|7
1646234510000|2022-03-02 15:21:50|46441.5|46421.5|46439.2|46419.2|46441.5|46421.5|46436.7|46416.7|8
1646234520000|2022-03-02 15:22:00|46441.7|46421.7|46441.5|46421.5|46441.7|46421.7|46439.2|46419.2|4
1646234530000|2022-03-02 15:22:10|46439.2|46419.2|46436.7|46416.7|46443.9|46423.9|46436.7|46416.7|4
1646234540000|2022-03-02 15:22:20|46439|46419|46439.2|46419.2|46441.5|46421.5|46436.7|46416.7|2
1646234550000|2022-03-02 15:22:30|46441.7|46421.7|46441.5|46421.5|46441.7|46421.7|46441.5|46421.5|4
1646234560000|2022-03-02 15:22:40|46439.2|46419.2|46431.7|46411.7|46441.5|46421.5|46429.2|46409.2|19
1646234570000|2022-03-02 15:22:50|46434.2|46414.2|46436.5|46416.5|46436.5|46416.5|46431.7|46411.7|7
1646234580000|2022-03-02 15:23:00|46434.2|46414.2|46444|46424|46444|46424|46434.2|46414.2|7
1646234590000|2022-03-02 15:23:10|46444.5|46424.5|46486.8|46466.8|46491.7|46471.7|46444.5|46424.5|27
1646234600000|2022-03-02 15:23:20|46484.2|46464.2|46469.3|46449.3|46484.2|46464.2|46469.2|46449.2|15
1646234610000|2022-03-02 15:23:30|46471.7|46451.7|46456.7|46436.7|46471.7|46451.7|46456.7|46436.7|9
1646234620000|2022-03-02 15:23:40|46454.3|46434.3|46451.7|46431.7|46454.3|46434.3|46449.2|46429.2|8
1646234630000|2022-03-02 15:23:50|46454.2|46434.2|46454.2|46434.2|46454.2|46434.2|46451.8|46431.8|9
1646234640000|2022-03-02 15:24:00|46456.5|46436.5|46446.7|46426.7|46456.5|46436.5|46444.3|46424.3|5
1646234650000|2022-03-02 15:24:10|46451.5|46431.5|46451.7|46431.7|46454|46434|46451.5|46431.5|7
1646234660000|2022-03-02 15:24:20|46446.7|46426.7|46439.2|46419.2|46446.7|46426.7|46439.2|46419.2|4
1646234670000|2022-03-02 15:24:30|46441.7|46421.7|46439.2|46419.2|46444.2|46424.2|46439.2|46419.2|6
1646234680000|2022-03-02 15:24:40|46441.7|46421.7|46441.7|46421.7|46446.5|46426.5|46439.2|46419.2|21
1646234690000|2022-03-02 15:24:50|46444.2|46424.2|46441.5|46421.5|46446.4|46426.4|46434.2|46414.2|10
1646234700000|2022-03-02 15:25:00|46439|46419|46444.2|46424.2|46444.3|46424.3|46439|46419|7
1646234710000|2022-03-02 15:25:10|46446.7|46426.7|46449.2|46429.2|46449.2|46429.2|46444.2|46424.2|8
1646234720000|2022-03-02 15:25:20|46446.8|46426.8|46441.8|46421.8|46449.2|46429.2|46441.8|46421.8|5
1646234730000|2022-03-02 15:25:30|46439.5|46419.5|46436.7|46416.7|46439.5|46419.5|46436.7|46416.7|11
1646234740000|2022-03-02 15:25:40|46439.2|46419.2|46444|46424|46446.4|46426.4|46439.2|46419.2|5
1646234750000|2022-03-02 15:25:50|46441.7|46421.7|46441.7|46421.7|46444.2|46424.2|46439.2|46419.2|2
1646234760000|2022-03-02 15:26:00|46444.2|46424.2|46449|46429|46449|46429|46439.2|46419.2|9
1646234770000|2022-03-02 15:26:10|46451.4|46431.4|46421.7|46401.7|46451.4|46431.4|46421.7|46401.7|18
1646234780000|2022-03-02 15:26:20|46419.2|46399.2|46414.2|46394.2|46419.2|46399.2|46404.2|46384.2|17
1646234790000|2022-03-02 15:26:30|46411.7|46391.7|46406.8|46386.8|46414.2|46394.2|46406.8|46386.8|11
1646234800000|2022-03-02 15:26:40|46404.3|46384.3|46384.2|46364.2|46406.7|46386.7|46384.2|46364.2|46
1646234810000|2022-03-02 15:26:50|46379.3|46359.3|46374.2|46354.2|46379.3|46359.3|46369.6|46349.6|19
1646234820000|2022-03-02 15:27:00|46376.5|46356.5|46366.5|46346.5|46376.5|46356.5|46364.2|46344.2|25
1646234830000|2022-03-02 15:27:10|46364.2|46344.2|46364.2|46344.2|46366.5|46346.5|46359.2|46339.2|18
1646234840000|2022-03-02 15:27:20|46359.2|46339.2|46366.5|46346.5|46368.9|46348.9|46356.7|46336.7|12
1646234850000|2022-03-02 15:27:30|46368.9|46348.9|46371.7|46351.7|46371.7|46351.7|46361.7|46341.7|15
1646234860000|2022-03-02 15:27:40|46372|46352|46371.7|46351.7|46379.2|46359.2|46369.2|46349.2|17
1646234870000|2022-03-02 15:27:50|46374.2|46354.2|46376.5|46356.5|46376.5|46356.5|46371.7|46351.7|3
1646234880000|2022-03-02 15:28:00|46379|46359|46384.2|46364.2|46384.3|46364.3|46374.2|46354.2|40
1646234890000|2022-03-02 15:28:10|46386.5|46366.5|46381.7|46361.7|46396.7|46376.7|46379.3|46359.3|26
1646234900000|2022-03-02 15:28:20|46381.5|46361.5|46381.7|46361.7|46384|46364|46376.8|46356.8|7
1646234910000|2022-03-02 15:28:30|46384.2|46364.2|46394|46374|46396.7|46376.7|46384.2|46364.2|31
1646234920000|2022-03-02 15:28:40|46394.2|46374.2|46394.2|46374.2|46408.9|46388.9|46391.7|46371.7|10
1646234930000|2022-03-02 15:28:50|46391.7|46371.7|46399.3|46379.3|46404|46384|46389.3|46369.3|25
1646234940000|2022-03-02 15:29:00|46401.8|46381.8|46401.8|46381.8|46406.8|46386.8|46394.5|46374.5|26
1646234950000|2022-03-02 15:29:10|46404.3|46384.3|46404.3|46384.3|46409.3|46389.3|46399.3|46379.3|33
1646234960000|2022-03-02 15:29:20|46404.2|46384.2|46409.3|46389.3|46411.8|46391.8|46401.8|46381.8|26
1646234970000|2022-03-02 15:29:30|46411.7|46391.7|46429.3|46409.3|46444.5|46424.5|46411.7|46391.7|24
1646234980000|2022-03-02 15:29:40|46431.8|46411.8|46394.3|46374.3|46431.8|46411.8|46394|46374|16
1646234990000|2022-03-02 15:29:50|46392|46372|46389.3|46369.3|46396.8|46376.8|46387.1|46367.1|10
1646235000000|2022-03-02 15:30:00|46386.8|46366.8|46356.8|46336.8|46386.8|46366.8|46354.3|46334.3|35
1646235010000|2022-03-02 15:30:10|46354.5|46334.5|46361.7|46341.7|46361.7|46341.7|46349.3|46329.3|17
1646235020000|2022-03-02 15:30:20|46359.3|46339.3|46334.3|46314.3|46366.5|46346.5|46334.3|46314.3|24
1646235030000|2022-03-02 15:30:30|46334.5|46314.5|46344.3|46324.3|46346.8|46326.8|46327.1|46307.1|25
1646235040000|2022-03-02 15:30:40|46347|46327|46329.5|46309.5|46351.8|46331.8|46329.5|46309.5|4
1646235050000|2022-03-02 15:30:50|46329.2|46309.2|46329.2|46309.2|46331.5|46311.5|46321.8|46301.8|16
1646235060000|2022-03-02 15:31:00|46331.7|46311.7|46326.7|46306.7|46344|46324|46326.7|46306.7|12
1646235070000|2022-03-02 15:31:10|46326.8|46306.8|46302|46282|46331.5|46311.5|46302|46282|35
1646235080000|2022-03-02 15:31:20|46304.3|46284.3|46304.3|46284.3|46319.3|46299.3|46301.8|46281.8|12
1646235090000|2022-03-02 15:31:30|46306.7|46286.7|46292.1|46272.1|46311.8|46291.8|46292.1|46272.1|42
1646235100000|2022-03-02 15:31:40|46292|46272|46306.5|46286.5|46308.8|46288.8|46291.8|46271.8|19
1646235110000|2022-03-02 15:31:50|46306.7|46286.7|46296.8|46276.8|46311.8|46291.8|46296.8|46276.8|19
1646235120000|2022-03-02 15:32:00|46299.3|46279.3|46289.3|46269.3|46299.3|46279.3|46286.8|46266.8|24
1646235130000|2022-03-02 15:32:10|46291.8|46271.8|46237|46217|46296.8|46276.8|46237|46217|55
1646235140000|2022-03-02 15:32:20|46234.5|46214.5|46234.5|46214.5|46242|46222|46232.1|46212.1|61
1646235150000|2022-03-02 15:32:30|46236.8|46216.8|46252|46232|46252|46232|46234.5|46214.5|22
1646235160000|2022-03-02 15:32:40|46249.5|46229.5|46277|46257|46279.5|46259.5|46247.1|46227.1|55
1646235170000|2022-03-02 15:32:50|46279.5|46259.5|46262|46242|46282|46262|46262|46242|18
1646235180000|2022-03-02 15:33:00|46264.5|46244.5|46267.1|46247.1|46276.8|46256.8|46262|46242|24
1646235190000|2022-03-02 15:33:10|46269.5|46249.5|46277|46257|46279.3|46259.3|46264.5|46244.5|17
1646235200000|2022-03-02 15:33:20|46274.5|46254.5|46254.6|46234.6|46274.5|46254.5|46254.6|46234.6|21
1646235210000|2022-03-02 15:33:30|46257|46237|46266.8|46246.8|46266.8|46246.8|46257|46237|18
1646235220000|2022-03-02 15:33:40|46264.5|46244.5|46282|46262|46287|46267|46262|46242|27
1646235230000|2022-03-02 15:33:50|46284.3|46264.3|46289.5|46269.5|46289.5|46269.5|46272|46252|12
1646235240000|2022-03-02 15:34:00|46292|46272|46299.5|46279.5|46302|46282|46292|46272|21
1646235250000|2022-03-02 15:34:10|46297.1|46277.1|46317|46297|46317|46297|46294.5|46274.5|16
1646235260000|2022-03-02 15:34:20|46314.6|46294.6|46302|46282|46314.6|46294.6|46302|46282|21
1646235270000|2022-03-02 15:34:30|46299.6|46279.6|46294.5|46274.5|46301.7|46281.7|46294.5|46274.5|14
1646235280000|2022-03-02 15:34:40|46291.8|46271.8|46289.5|46269.5|46292.1|46272.1|46289.5|46269.5|11
1646235290000|2022-03-02 15:34:50|46287.1|46267.1|46274.5|46254.5|46287.1|46267.1|46274.5|46254.5|9
1646235300000|2022-03-02 15:35:00|46272.1|46252.1|46242|46222|46272.1|46252.1|46242|46222|16
1646235310000|2022-03-02 15:35:10|46237|46217|46237|46217|46242|46222|46224.5|46204.5|27
1646235320000|2022-03-02 15:35:20|46239.5|46219.5|46234.5|46214.5|46242|46222|46229.8|46209.8|27
1646235330000|2022-03-02 15:35:30|46234.3|46214.3|46237.5|46217.5|46242|46222|46232|46212|17
1646235340000|2022-03-02 15:35:40|46237.3|46217.3|46232.6|46212.6|46244.6|46224.6|46232.6|46212.6|37
1646235350000|2022-03-02 15:35:50|46230.3|46210.3|46234.6|46214.6|46234.6|46214.6|46219.8|46199.8|50
1646235360000|2022-03-02 15:36:00|46237|46217|46232.3|46212.3|46237.3|46217.3|46232.1|46212.1|6
1646235370000|2022-03-02 15:36:10|46234.8|46214.8|46232.1|46212.1|46234.8|46214.8|46222.3|46202.3|19
1646235380000|2022-03-02 15:36:20|46229.8|46209.8|46232.3|46212.3|46234.8|46214.8|46227.1|46207.1|18
1646235390000|2022-03-02 15:36:30|46234.8|46214.8|46232.3|46212.3|46237.3|46217.3|46230|46210|6
1646235400000|2022-03-02 15:36:40|46229.8|46209.8|46202.3|46182.3|46229.8|46209.8|46202.3|46182.3|54
1646235410000|2022-03-02 15:36:50|46204.8|46184.8|46192.3|46172.3|46207.3|46187.3|46187.3|46167.3|27
1646235420000|2022-03-02 15:37:00|46194.6|46174.6|46209.8|46189.8|46212.1|46192.1|46194.6|46174.6|22
1646235430000|2022-03-02 15:37:10|46209.6|46189.6|46217.1|46197.1|46217.1|46197.1|46197.5|46177.5|31
1646235440000|2022-03-02 15:37:20|46217.5|46197.5|46217.3|46197.3|46222.3|46202.3|46212.3|46192.3|10
1646235450000|2022-03-02 15:37:30|46214.8|46194.8|46214.8|46194.8|46217.1|46197.1|46212.3|46192.3|20
1646235460000|2022-03-02 15:37:40|46217.1|46197.1|46224.8|46204.8|46224.8|46204.8|46214.8|46194.8|10
1646235470000|2022-03-02 15:37:50|46227.3|46207.3|46239.6|46219.6|46239.6|46219.6|46224.8|46204.8|22
1646235480000|2022-03-02 15:38:00|46242.1|46222.1|46239.8|46219.8|46249.6|46229.6|46239.8|46219.8|18
1646235490000|2022-03-02 15:38:10|46237.5|46217.5|46224.6|46204.6|46239.6|46219.6|46224.6|46204.6|9
1646235500000|2022-03-02 15:38:20|46222.3|46202.3|46204.8|46184.8|46222.3|46202.3|46204.8|46184.8|42
1646235510000|2022-03-02 15:38:30|46207.1|46187.1|46202.3|46182.3|46214.6|46194.6|46202.3|46182.3|14
1646235520000|2022-03-02 15:38:40|46197.3|46177.3|46204.8|46184.8|46204.8|46184.8|46197.1|46177.1|31
1646235530000|2022-03-02 15:38:50|46205|46185|46217.3|46197.3|46219.6|46199.6|46204.8|46184.8|7
1646235540000|2022-03-02 15:39:00|46214.8|46194.8|46202.3|46182.3|46214.8|46194.8|46202.3|46182.3|11
1646235550000|2022-03-02 15:39:10|46204.6|46184.6|46214.5|46194.5|46214.5|46194.5|46199.8|46179.8|9
1646235560000|2022-03-02 15:39:20|46214.8|46194.8|46222.1|46202.1|46222.1|46202.1|46212.3|46192.3|16
1646235570000|2022-03-02 15:39:30|46224.5|46204.5|46234.8|46214.8|46242.1|46222.1|46222.1|46202.1|14
1646235580000|2022-03-02 15:39:40|46237.1|46217.1|46207.3|46187.3|46237.3|46217.3|46207.3|46187.3|20
1646235590000|2022-03-02 15:39:50|46209.8|46189.8|46237.3|46217.3|46239.6|46219.6|46209.8|46189.8|14
1646235600000|2022-03-02 15:40:00|46232.6|46212.6|46224.8|46204.8|46232.6|46212.6|46222.1|46202.1|18
1646235610000|2022-03-02 15:40:10|46222.3|46202.3|46229.8|46209.8|46234.6|46214.6|46222.1|46202.1|10
1646235620000|2022-03-02 15:40:20|46227.5|46207.5|46222.3|46202.3|46227.5|46207.5|46222.3|46202.3|5
1646235630000|2022-03-02 15:40:30|46220|46200|46217|46197|46222.3|46202.3|46207.5|46187.5|13
1646235640000|2022-03-02 15:40:40|46219.6|46199.6|46224.8|46204.8|46224.8|46204.8|46217.3|46197.3|17
1646235650000|2022-03-02 15:40:50|46227.1|46207.1|46247.1|46227.1|46249.6|46229.6|46227.1|46207.1|17
1646235660000|2022-03-02 15:41:00|46244.8|46224.8|46227.3|46207.3|46244.8|46224.8|46227.3|46207.3|29
1646235670000|2022-03-02 15:41:10|46224.8|46204.8|46232.1|46212.1|46232.1|46212.1|46224.8|46204.8|15
1646235680000|2022-03-02 15:41:20|46227.5|46207.5|46227.3|46207.3|46232.1|46212.1|46227.3|46207.3|8
1646235690000|2022-03-02 15:41:30|46227.1|46207.1|46215|46195|46229.6|46209.6|46215|46195|21
1646235700000|2022-03-02 15:41:40|46214.8|46194.8|46197.3|46177.3|46214.8|46194.8|46195|46175|12
1646235710000|2022-03-02 15:41:50|46195|46175|46172.3|46152.3|46195|46175|46169.8|46149.8|32
1646235720000|2022-03-02 15:42:00|46174.6|46154.6|46182.1|46162.1|46182.1|46162.1|46169.8|46149.8|17
1646235730000|2022-03-02 15:42:10|46179.8|46159.8|46179.8|46159.8|46182.3|46162.3|46174.8|46154.8|12
1646235740000|2022-03-02 15:42:20|46182.1|46162.1|46192.3|46172.3|46192.5|46172.5|46179.8|46159.8|36
1646235750000|2022-03-02 15:42:30|46192.5|46172.5|46187.1|46167.1|46192.5|46172.5|46187.1|46167.1|6
1646235760000|2022-03-02 15:42:40|46187.3|46167.3|46197.3|46177.3|46199.8|46179.8|46187.1|46167.1|11
1646235770000|2022-03-02 15:42:50|46194.8|46174.8|46187.6|46167.6|46194.8|46174.8|46187.6|46167.6|7
1646235780000|2022-03-02 15:43:00|46190.1|46170.1|46189.8|46169.8|46190.1|46170.1|46187.3|46167.3|23
1646235790000|2022-03-02 15:43:10|46192.1|46172.1|46169.6|46149.6|46192.1|46172.1|46169.6|46149.6|13
1646235800000|2022-03-02 15:43:20|46169.8|46149.8|46154.6|46134.6|46169.8|46149.8|46152.3|46132.3|34
1646235810000|2022-03-02 15:43:30|46152.1|46132.1|46149.8|46129.8|46154.6|46134.6|46144.8|46124.8|36
1646235820000|2022-03-02 15:43:40|46150|46130|46172.3|46152.3|46179.8|46159.8|46150|46130|32
1646235830000|2022-03-02 15:43:50|46169.8|46149.8|46169.8|46149.8|46169.8|46149.8|46164.8|46144.8|11
1646235840000|2022-03-02 15:44:00|46170|46150|46180|46160|46187.3|46167.3|46170|46150|9
1646235850000|2022-03-02 15:44:10|46182.3|46162.3|46182.3|46162.3|46184.8|46164.8|46179.8|46159.8|1
1646235860000|2022-03-02 15:44:20|46184.6|46164.6|46192.1|46172.1|46192.1|46172.1|46179.8|46159.8|6
1646235870000|2022-03-02 15:44:30|46189.8|46169.8|46182.3|46162.3|46189.8|46169.8|46180|46160|11
1646235880000|2022-03-02 15:44:40|46184.8|46164.8|46202.3|46182.3|46202.3|46182.3|46184.8|46164.8|6
1646235890000|2022-03-02 15:44:50|46204.8|46184.8|46222.1|46202.1|46224.6|46204.6|46204.8|46184.8|14
1646235900000|2022-03-02 15:45:00|46219.6|46199.6|46219.8|46199.8|46222.3|46202.3|46204.8|46184.8|31
1646235910000|2022-03-02 15:45:10|46217.3|46197.3|46224.8|46204.8|46224.8|46204.8|46212.5|46192.5|15
1646235920000|2022-03-02 15:45:20|46225|46205|46214.6|46194.6|46225|46205|46207.3|46187.3|7
1646235930000|2022-03-02 15:45:30|46214.8|46194.8|46212.1|46192.1|46217.1|46197.1|46207.1|46187.1|3
1646235940000|2022-03-02 15:45:40|46212.3|46192.3|46207.3|46187.3|46214.5|46194.5|46207.3|46187.3|7
1646235950000|2022-03-02 15:45:50|46209.8|46189.8|46207.1|46187.1|46209.8|46189.8|46204.6|46184.6|6
1646235960000|2022-03-02 15:46:00|46207.3|46187.3|46214.8|46194.8|46214.8|46194.8|46207.3|46187.3|18
1646235970000|2022-03-02 15:46:10|46217.1|46197.1|46209.8|46189.8|46222.3|46202.3|46209.6|46189.6|13
1646235980000|2022-03-02 15:46:20|46209.6|46189.6|46204.8|46184.8|46209.8|46189.8|46204.6|46184.6|12
1646235990000|2022-03-02 15:46:30|46204.6|46184.6|46204.8|46184.8|46207.5|46187.5|46202.1|46182.1|19
1646236000000|2022-03-02 15:46:40|46205|46185|46202.3|46182.3|46207.1|46187.1|46199.8|46179.8|25
1646236010000|2022-03-02 15:46:50|46195|46175|46187.5|46167.5|46195|46175|46187.5|46167.5|10
1646236020000|2022-03-02 15:47:00|46190|46170|46197.3|46177.3|46202.1|46182.1|46190|46170|5
1646236030000|2022-03-02 15:47:10|46192.3|46172.3|46194.8|46174.8|46197.3|46177.3|46192.3|46172.3|2
1646236040000|2022-03-02 15:47:20|46197.1|46177.1|46197.3|46177.3|46199.8|46179.8|46197.1|46177.1|5
1646236050000|2022-03-02 15:47:30|46194.8|46174.8|46197.3|46177.3|46199.8|46179.8|46194.8|46174.8|7
1646236060000|2022-03-02 15:47:40|46197.1|46177.1|46192.3|46172.3|46197.3|46177.3|46192.3|46172.3|5
1646236070000|2022-03-02 15:47:50|46194.6|46174.6|46192.3|46172.3|46194.8|46174.8|46190|46170|5
1646236080000|2022-03-02 15:48:00|46190|46170|46187.1|46167.1|46190|46170|46184.6|46164.6|17
1646236090000|2022-03-02 15:48:10|46187|46167|46172.3|46152.3|46187|46167|46172.3|46152.3|14
1646236100000|2022-03-02 15:48:20|46174.6|46154.6|46177.1|46157.1|46177.1|46157.1|46172.3|46152.3|11
1646236110000|2022-03-02 15:48:30|46179.5|46159.5|46179.6|46159.6|46179.6|46159.6|46177.1|46157.1|3
1646236120000|2022-03-02 15:48:40|46182.3|46162.3|46184.8|46164.8|46184.8|46164.8|46179.8|46159.8|22
1646236130000|2022-03-02 15:48:50|46184.6|46164.6|46179.8|46159.8|46184.8|46164.8|46179.8|46159.8|14
1646236140000|2022-03-02 15:49:00|46177.3|46157.3|46177.5|46157.5|46182.1|46162.1|46177.3|46157.3|13
1646236150000|2022-03-02 15:49:10|46179.8|46159.8|46184.8|46164.8|46189.8|46169.8|46179.8|46159.8|21
1646236160000|2022-03-02 15:49:20|46182.3|46162.3|46189.8|46169.8|46189.8|46169.8|46180|46160|37
1646236170000|2022-03-02 15:49:30|46192.1|46172.1|46192.3|46172.3|46194.6|46174.6|46192.1|46172.1|18
1646236180000|2022-03-02 15:49:40|46189.8|46169.8|46192.5|46172.5|46194.8|46174.8|46189.8|46169.8|4
1646236190000|2022-03-02 15:49:50|46192.3|46172.3|46187.3|46167.3|46194.8|46174.8|46187.3|46167.3|6
1646236200000|2022-03-02 15:50:00|46184.8|46164.8|46182.3|46162.3|46184.8|46164.8|46179.8|46159.8|8
1646236210000|2022-03-02 15:50:10|46184.6|46164.6|46184.8|46164.8|46184.8|46164.8|46179.8|46159.8|18
1646236220000|2022-03-02 15:50:20|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|4
1646236230000|2022-03-02 15:50:30|46190|46170|46217.3|46197.3|46219.6|46199.6|46190|46170|16
1646236240000|2022-03-02 15:50:40|46219.8|46199.8|46209.8|46189.8|46219.8|46199.8|46202.5|46182.5|8
1646236250000|2022-03-02 15:50:50|46212.1|46192.1|46212.3|46192.3|46214.8|46194.8|46209.8|46189.8|10
1646236260000|2022-03-02 15:51:00|46209.8|46189.8|46207.3|46187.3|46212.3|46192.3|46204.6|46184.6|23
1646236270000|2022-03-02 15:51:10|46209.8|46189.8|46209.8|46189.8|46219.8|46199.8|46207.5|46187.5|24
1646236280000|2022-03-02 15:51:20|46209.6|46189.6|46204.8|46184.8|46212.1|46192.1|46204.8|46184.8|3
1646236290000|2022-03-02 15:51:30|46202.5|46182.5|46197.3|46177.3|46207|46187|46197.3|46177.3|17
1646236300000|2022-03-02 15:51:40|46194.8|46174.8|46189.8|46169.8|46194.8|46174.8|46189.8|46169.8|9
1646236310000|2022-03-02 15:51:50|46187.3|46167.3|46177.3|46157.3|46187.3|46167.3|46177.3|46157.3|26
1646236320000|2022-03-02 15:52:00|46175|46155|46172.3|46152.3|46177.3|46157.3|46172.3|46152.3|16
1646236330000|2022-03-02 15:52:10|46169.8|46149.8|46159.8|46139.8|46175|46155|46154.8|46134.8|38
1646236340000|2022-03-02 15:52:20|46162.1|46142.1|46167.1|46147.1|46167.1|46147.1|46159.8|46139.8|8
1646236350000|2022-03-02 15:52:30|46167.3|46147.3|46169.8|46149.8|46174.6|46154.6|46167.3|46147.3|6
1646236360000|2022-03-02 15:52:40|46167.5|46147.5|46157.3|46137.3|46169.6|46149.6|46157.3|46137.3|13
1646236370000|2022-03-02 15:52:50|46159.6|46139.6|46162.1|46142.1|46162.1|46142.1|46157.3|46137.3|11
1646236380000|2022-03-02 15:53:00|46162.3|46142.3|46169.6|46149.6|46169.6|46149.6|46162.3|46142.3|27
1646236390000|2022-03-02 15:53:10|46169.8|46149.8|46164.8|46144.8|46169.8|46149.8|46164.8|46144.8|11
1646236400000|2022-03-02 15:53:20|46162.5|46142.5|46164.8|46144.8|46164.8|46144.8|46162.3|46142.3|4
1646236410000|2022-03-02 15:53:30|46167.1|46147.1|46167.3|46147.3|46167.3|46147.3|46167.1|46147.1|1
1646236420000|2022-03-02 15:53:40|46172|46152|46169.8|46149.8|46172.3|46152.3|46169.8|46149.8|9
1646236430000|2022-03-02 15:53:50|46164.8|46144.8|46149.8|46129.8|46164.8|46144.8|46149.8|46129.8|21
1646236440000|2022-03-02 15:54:00|46152.3|46132.3|46144.8|46124.8|46154.8|46134.8|46144.8|46124.8|21
1646236450000|2022-03-02 15:54:10|46142.3|46122.3|46144.8|46124.8|46144.8|46124.8|46139.8|46119.8|12
1646236460000|2022-03-02 15:54:20|46142.5|46122.5|46144.8|46124.8|46144.8|46124.8|46139.6|46119.6|25
1646236470000|2022-03-02 15:54:30|46147.3|46127.3|46154.8|46134.8|46154.8|46134.8|46147.3|46127.3|9
1646236480000|2022-03-02 15:54:40|46157.3|46137.3|46159.8|46139.8|46164.8|46144.8|46157.3|46137.3|8
1646236490000|2022-03-02 15:54:50|46157.3|46137.3|46157.1|46137.1|46157.3|46137.3|46149.8|46129.8|12
1646236500000|2022-03-02 15:55:00|46157.4|46137.4|46159.9|46139.9|46169.6|46149.6|46157.4|46137.4|12
1646236510000|2022-03-02 15:55:10|46157.4|46137.4|46167.1|46147.1|46167.1|46147.1|46154.8|46134.8|20
1646236520000|2022-03-02 15:55:20|46167.3|46147.3|46152.3|46132.3|46167.3|46147.3|46149.8|46129.8|15
1646236530000|2022-03-02 15:55:30|46149.8|46129.8|46144.6|46124.6|46149.8|46129.8|46139.8|46119.8|17
1646236540000|2022-03-02 15:55:40|46147.1|46127.1|46147.4|46127.4|46149.8|46129.8|46147.1|46127.1|10
1646236550000|2022-03-02 15:55:50|46149.8|46129.8|46147.3|46127.3|46149.8|46129.8|46147.3|46127.3|5
1646236560000|2022-03-02 15:56:00|46144.8|46124.8|46119.8|46099.8|46144.8|46124.8|46119.8|46099.8|58
1646236570000|2022-03-02 15:56:10|46120.1|46100.1|46134.8|46114.8|46139.8|46119.8|46120.1|46100.1|39
1646236580000|2022-03-02 15:56:20|46132.3|46112.3|46139.8|46119.8|46139.8|46119.8|46129.8|46109.8|12
1646236590000|2022-03-02 15:56:30|46142.3|46122.3|46147.3|46127.3|46152.3|46132.3|46142.3|46122.3|17
1646236600000|2022-03-02 15:56:40|46144.9|46124.9|46137.3|46117.3|46147.3|46127.3|46134.8|46114.8|11
1646236610000|2022-03-02 15:56:50|46139.6|46119.6|46132.3|46112.3|46144.6|46124.6|46132.3|46112.3|9
1646236620000|2022-03-02 15:57:00|46129.8|46109.8|46122.3|46102.3|46129.8|46109.8|46122.3|46102.3|24
1646236630000|2022-03-02 15:57:10|46124.8|46104.8|46097.3|46077.3|46124.8|46104.8|46087.1|46067.1|23
1646236640000|2022-03-02 15:57:20|46102.3|46082.3|46107.1|46087.1|46109.6|46089.6|46099.8|46079.8|22
1646236650000|2022-03-02 15:57:30|46109.5|46089.5|46112.6|46092.6|46132.3|46112.3|46104.8|46084.8|18
1646236660000|2022-03-02 15:57:40|46114.8|46094.8|46119.8|46099.8|46119.8|46099.8|46112.3|46092.3|15
1646236670000|2022-03-02 15:57:50|46122.1|46102.1|46134.8|46114.8|46137.1|46117.1|46119.8|46099.8|4
1646236680000|2022-03-02 15:58:00|46137.1|46117.1|46164.8|46144.8|46167.1|46147.1|46134.6|46114.6|25
1646236690000|2022-03-02 15:58:10|46162.3|46142.3|46179.8|46159.8|46179.8|46159.8|46162.3|46142.3|24
1646236700000|2022-03-02 15:58:20|46182.1|46162.1|46187.1|46167.1|46187.1|46167.1|46182.1|46162.1|19
1646236710000|2022-03-02 15:58:30|46182.3|46162.3|46187.3|46167.3|46187.3|46167.3|46179.8|46159.8|6
1646236720000|2022-03-02 15:58:40|46184.8|46164.8|46172.3|46152.3|46187.3|46167.3|46172.3|46152.3|13
1646236730000|2022-03-02 15:58:50|46167.3|46147.3|46169.8|46149.8|46172.3|46152.3|46167.3|46147.3|13
1646236740000|2022-03-02 15:59:00|46167.3|46147.3|46154.8|46134.8|46167.3|46147.3|46147.3|46127.3|23
1646236750000|2022-03-02 15:59:10|46157.3|46137.3|46172.3|46152.3|46177.3|46157.3|46154.8|46134.8|16
1646236760000|2022-03-02 15:59:20|46169.8|46149.8|46164.8|46144.8|46172.3|46152.3|46164.8|46144.8|12
1646236770000|2022-03-02 15:59:30|46164.6|46144.6|46167.1|46147.1|46167.1|46147.1|46164.6|46144.6|9
1646236780000|2022-03-02 15:59:40|46164.8|46144.8|46177.3|46157.3|46177.3|46157.3|46157.1|46137.1|16
1646236790000|2022-03-02 15:59:50|46179.8|46159.8|46204.3|46184.3|46204.3|46184.3|46179.8|46159.8|5
1646236800000|2022-03-02 16:00:00|46199.6|46179.6|46182.3|46162.3|46202|46182|46182.3|46162.3|34
1646236810000|2022-03-02 16:00:10|46179.9|46159.9|46169.9|46149.9|46179.9|46159.9|46167.3|46147.3|12
1646236820000|2022-03-02 16:00:20|46174.8|46154.8|46192.1|46172.1|46192.1|46172.1|46174.8|46154.8|16
1646236830000|2022-03-02 16:00:30|46189.8|46169.8|46189.8|46169.8|46192.3|46172.3|46187.3|46167.3|7
1646236840000|2022-03-02 16:00:40|46189.6|46169.6|46177.3|46157.3|46192.1|46172.1|46177.3|46157.3|10
1646236850000|2022-03-02 16:00:50|46174.9|46154.9|46177.1|46157.1|46179.6|46159.6|46164.8|46144.8|57
1646236860000|2022-03-02 16:01:00|46174.8|46154.8|46182.4|46162.4|46182.6|46162.6|46172.3|46152.3|9
1646236870000|2022-03-02 16:01:10|46184.8|46164.8|46184.8|46164.8|46187.3|46167.3|46182.1|46162.1|5
1646236880000|2022-03-02 16:01:20|46184.9|46164.9|46184.6|46164.6|46187.3|46167.3|46182.1|46162.1|12
1646236890000|2022-03-02 16:01:30|46187|46167|46187.3|46167.3|46194.8|46174.8|46187|46167|4
1646236900000|2022-03-02 16:01:40|46187.4|46167.4|46187.3|46167.3|46192.3|46172.3|46187.3|46167.3|0
1646236910000|2022-03-02 16:01:50|46184.8|46164.8|46187.3|46167.3|46187.3|46167.3|46184.6|46164.6|6
1646236920000|2022-03-02 16:02:00|46184.8|46164.8|46179.8|46159.8|46184.8|46164.8|46179.6|46159.6|7
1646236930000|2022-03-02 16:02:10|46182.1|46162.1|46187.1|46167.1|46187.1|46167.1|46182.1|46162.1|19
1646236940000|2022-03-02 16:02:20|46187.3|46167.3|46214.8|46194.8|46222.3|46202.3|46187.3|46167.3|18
1646236950000|2022-03-02 16:02:30|46212.3|46192.3|46197.4|46177.4|46214.8|46194.8|46197.4|46177.4|15
1646236960000|2022-03-02 16:02:40|46199.8|46179.8|46197.3|46177.3|46199.8|46179.8|46194.8|46174.8|16
1646236970000|2022-03-02 16:02:50|46199.8|46179.8|46217.3|46197.3|46217.3|46197.3|46199.8|46179.8|27
1646236980000|2022-03-02 16:03:00|46214.9|46194.9|46219.8|46199.8|46229.8|46209.8|46214.8|46194.8|20
1646236990000|2022-03-02 16:03:10|46222.1|46202.1|46227.3|46207.3|46229.8|46209.8|46219.9|46199.9|20
1646237000000|2022-03-02 16:03:20|46224.8|46204.8|46207.8|46187.8|46224.8|46204.8|46207.8|46187.8|29
1646237010000|2022-03-02 16:03:30|46207.6|46187.6|46204.9|46184.9|46210.1|46190.1|46202.6|46182.6|29
1646237020000|2022-03-02 16:03:40|46202.6|46182.6|46207.4|46187.4|46207.4|46187.4|46200.1|46180.1|10
1646237030000|2022-03-02 16:03:50|46209.9|46189.9|46207.4|46187.4|46209.9|46189.9|46204.9|46184.9|9
1646237040000|2022-03-02 16:04:00|46207.3|46187.3|46209.8|46189.8|46209.8|46189.8|46204.8|46184.8|18
1646237050000|2022-03-02 16:04:10|46207.3|46187.3|46202.4|46182.4|46217.4|46197.4|46202.4|46182.4|11
1646237060000|2022-03-02 16:04:20|46199.9|46179.9|46182.4|46162.4|46199.9|46179.9|46182.4|46162.4|8
1646237070000|2022-03-02 16:04:30|46182.3|46162.3|46187.3|46167.3|46187.3|46167.3|46174.9|46154.9|9
1646237080000|2022-03-02 16:04:40|46184.9|46164.9|46189.8|46169.8|46194.8|46174.8|46184.9|46164.9|3
1646237090000|2022-03-02 16:04:50|46192.4|46172.4|46209.8|46189.8|46212.3|46192.3|46189.8|46169.8|8
1646237100000|2022-03-02 16:05:00|46207.4|46187.4|46194.8|46174.8|46207.4|46187.4|46189.8|46169.8|18
1646237110000|2022-03-02 16:05:10|46192.3|46172.3|46197.1|46177.1|46214.9|46194.9|46189.9|46169.9|20
1646237120000|2022-03-02 16:05:20|46194.8|46174.8|46204.8|46184.8|46204.8|46184.8|46194.6|46174.6|10
1646237130000|2022-03-02 16:05:30|46209.6|46189.6|46212.3|46192.3|46219.8|46199.8|46209.6|46189.6|8
1646237140000|2022-03-02 16:05:40|46212.1|46192.1|46202.3|46182.3|46212.1|46192.1|46199.9|46179.9|6
1646237150000|2022-03-02 16:05:50|46202.1|46182.1|46204.8|46184.8|46209.8|46189.8|46202.1|46182.1|2
1646237160000|2022-03-02 16:06:00|46207.3|46187.3|46227.3|46207.3|46227.3|46207.3|46207.3|46187.3|20
1646237170000|2022-03-02 16:06:10|46229.6|46209.6|46222.3|46202.3|46232.3|46212.3|46219.8|46199.8|21
1646237180000|2022-03-02 16:06:20|46224.6|46204.6|46204.8|46184.8|46224.6|46204.6|46204.8|46184.8|11
1646237190000|2022-03-02 16:06:30|46207.3|46187.3|46202.3|46182.3|46207.3|46187.3|46202.3|46182.3|11
1646237200000|2022-03-02 16:06:40|46204.8|46184.8|46207.3|46187.3|46207.3|46187.3|46204.6|46184.6|5
1646237210000|2022-03-02 16:06:50|46209.8|46189.8|46229.8|46209.8|46229.8|46209.8|46209.8|46189.8|2
1646237220000|2022-03-02 16:07:00|46229.9|46209.9|46234.8|46214.8|46234.8|46214.8|46227.3|46207.3|11
1646237230000|2022-03-02 16:07:10|46237.3|46217.3|46234.8|46214.8|46242.3|46222.3|46234.8|46214.8|16
1646237240000|2022-03-02 16:07:20|46232.1|46212.1|46237.3|46217.3|46237.4|46217.4|46227.3|46207.3|10
1646237250000|2022-03-02 16:07:30|46234.9|46214.9|46242.3|46222.3|46242.3|46222.3|46234.9|46214.9|3
1646237260000|2022-03-02 16:07:40|46247.4|46227.4|46259.9|46239.9|46259.9|46239.9|46244.9|46224.9|15
1646237270000|2022-03-02 16:07:50|46259.8|46239.8|46254.9|46234.9|46264.8|46244.8|46252.6|46232.6|16
1646237280000|2022-03-02 16:08:00|46252.6|46232.6|46232.3|46212.3|46252.6|46232.6|46232.3|46212.3|23
1646237290000|2022-03-02 16:08:10|46229.8|46209.8|46252|46232|46252|46232|46229.8|46209.8|17
1646237300000|2022-03-02 16:08:20|46252.3|46232.3|46259.8|46239.8|46262.3|46242.3|46252.3|46232.3|43
1646237310000|2022-03-02 16:08:30|46259.6|46239.6|46249.8|46229.8|46259.6|46239.6|46247.4|46227.4|15
1646237320000|2022-03-02 16:08:40|46252.3|46232.3|46249.9|46229.9|46257.1|46237.1|46247.3|46227.3|15
1646237330000|2022-03-02 16:08:50|46252.3|46232.3|46254.8|46234.8|46259.5|46239.5|46252.3|46232.3|10
1646237340000|2022-03-02 16:09:00|46252.4|46232.4|46252.1|46232.1|46254.8|46234.8|46249.8|46229.8|8
1646237350000|2022-03-02 16:09:10|46249.8|46229.8|46244.8|46224.8|46249.8|46229.8|46239.8|46219.8|65
1646237360000|2022-03-02 16:09:20|46247.1|46227.1|46247.3|46227.3|46247.3|46227.3|46239.9|46219.9|17
1646237370000|2022-03-02 16:09:30|46249.8|46229.8|46269.8|46249.8|46269.8|46249.8|46249.8|46229.8|12
1646237380000|2022-03-02 16:09:40|46272.1|46252.1|46267.3|46247.3|46272.3|46252.3|46262.4|46242.4|17
1646237390000|2022-03-02 16:09:50|46269.6|46249.6|46282.3|46262.3|46282.3|46262.3|46264.8|46244.8|34
1646237400000|2022-03-02 16:10:00|46284.8|46264.8|46269.6|46249.6|46284.8|46264.8|46269.6|46249.6|30
1646237410000|2022-03-02 16:10:10|46267.1|46247.1|46264.8|46244.8|46272.3|46252.3|46262.4|46242.4|30
1646237420000|2022-03-02 16:10:20|46262.4|46242.4|46257.3|46237.3|46264.8|46244.8|46257.3|46237.3|14
1646237430000|2022-03-02 16:10:30|46259.8|46239.8|46247.3|46227.3|46259.8|46239.8|46247.3|46227.3|8
1646237440000|2022-03-02 16:10:40|46242.3|46222.3|46249.8|46229.8|46249.8|46229.8|46242.3|46222.3|22
1646237450000|2022-03-02 16:10:50|46252.3|46232.3|46247.3|46227.3|46252.3|46232.3|46244.8|46224.8|9
1646237460000|2022-03-02 16:11:00|46249.6|46229.6|46254.6|46234.6|46254.6|46234.6|46242.3|46222.3|37
1646237470000|2022-03-02 16:11:10|46257|46237|46227.3|46207.3|46259.6|46239.6|46227.3|46207.3|17
1646237480000|2022-03-02 16:11:20|46224.9|46204.9|46227.3|46207.3|46229.5|46209.5|46224.8|46204.8|23
1646237490000|2022-03-02 16:11:30|46224.8|46204.8|46227.3|46207.3|46229.8|46209.8|46219.8|46199.8|29
1646237500000|2022-03-02 16:11:40|46224.8|46204.8|46219.8|46199.8|46224.8|46204.8|46219.8|46199.8|6
1646237510000|2022-03-02 16:11:50|46219.6|46199.6|46217.3|46197.3|46219.8|46199.8|46212.3|46192.3|11
1646237520000|2022-03-02 16:12:00|46214.9|46194.9|46204.8|46184.8|46214.9|46194.9|46204.8|46184.8|35
1646237530000|2022-03-02 16:12:10|46202.3|46182.3|46212.3|46192.3|46212.3|46192.3|46199.8|46179.8|21
1646237540000|2022-03-02 16:12:20|46214.8|46194.8|46207.3|46187.3|46214.8|46194.8|46207.3|46187.3|13
1646237550000|2022-03-02 16:12:30|46209.6|46189.6|46212.3|46192.3|46212.3|46192.3|46207.3|46187.3|4
1646237560000|2022-03-02 16:12:40|46214.6|46194.6|46212.1|46192.1|46217.1|46197.1|46209.8|46189.8|21
1646237570000|2022-03-02 16:12:50|46209.8|46189.8|46204.8|46184.8|46209.8|46189.8|46202.3|46182.3|12
1646237580000|2022-03-02 16:13:00|46202.3|46182.3|46247.4|46227.4|46247.4|46227.4|46202.3|46182.3|41
1646237590000|2022-03-02 16:13:10|46247.3|46227.3|46234.8|46214.8|46249.8|46229.8|46234.8|46214.8|29
1646237600000|2022-03-02 16:13:20|46232.3|46212.3|46227.3|46207.3|46234.8|46214.8|46227.3|46207.3|8
1646237610000|2022-03-02 16:13:30|46227.1|46207.1|46219.8|46199.8|46227.1|46207.1|46219.8|46199.8|4
1646237620000|2022-03-02 16:13:40|46219.6|46199.6|46214.8|46194.8|46219.6|46199.6|46214.8|46194.8|6
1646237630000|2022-03-02 16:13:50|46217.3|46197.3|46197.3|46177.3|46217.3|46197.3|46194.8|46174.8|21
1646237640000|2022-03-02 16:14:00|46199.6|46179.6|46224.8|46204.8|46224.8|46204.8|46197.3|46177.3|28
1646237650000|2022-03-02 16:14:10|46224.9|46204.9|46239.8|46219.8|46242.3|46222.3|46224.9|46204.9|12
1646237660000|2022-03-02 16:14:20|46242.3|46222.3|46249.6|46229.6|46249.6|46229.6|46234.8|46214.8|10
1646237670000|2022-03-02 16:14:30|46247.3|46227.3|46252.3|46232.3|46252.3|46232.3|46247.3|46227.3|8
1646237680000|2022-03-02 16:14:40|46249.9|46229.9|46239.9|46219.9|46252.3|46232.3|46239.9|46219.9|9
1646237690000|2022-03-02 16:14:50|46237.4|46217.4|46267.3|46247.3|46269.8|46249.8|46232.3|46212.3|16
1646237700000|2022-03-02 16:15:00|46269.8|46249.8|46259.9|46239.9|46272.1|46252.1|46259.9|46239.9|22
1646237710000|2022-03-02 16:15:10|46262.3|46242.3|46249.8|46229.8|46264.8|46244.8|46237.4|46217.4|33
1646237720000|2022-03-02 16:15:20|46252.3|46232.3|46247.3|46227.3|46252.3|46232.3|46239.9|46219.9|19
1646237730000|2022-03-02 16:15:30|46247.4|46227.4|46252.3|46232.3|46257.3|46237.3|46247.3|46227.3|35
1646237740000|2022-03-02 16:15:40|46249.9|46229.9|46254.8|46234.8|46254.8|46234.8|46249.8|46229.8|15
1646237750000|2022-03-02 16:15:50|46254.6|46234.6|46249.6|46229.6|46254.6|46234.6|46247.3|46227.3|18
1646237760000|2022-03-02 16:16:00|46252|46232|46244.8|46224.8|46252|46232|46242.3|46222.3|5
1646237770000|2022-03-02 16:16:10|46271.5|46251.5|46297.3|46277.3|46304.6|46284.6|46271.5|46251.5|93
1646237780000|2022-03-02 16:16:20|46297.1|46277.1|46314.6|46294.6|46314.6|46294.6|46297.1|46277.1|15
1646237790000|2022-03-02 16:16:30|46317.1|46297.1|46324.8|46304.8|46332.3|46312.3|46317.1|46297.1|25
1646237800000|2022-03-02 16:16:40|46322.3|46302.3|46312.3|46292.3|46322.3|46302.3|46312.3|46292.3|13
1646237810000|2022-03-02 16:16:50|46314.6|46294.6|46309.8|46289.8|46314.6|46294.6|46307.3|46287.3|16
1646237820000|2022-03-02 16:17:00|46312.1|46292.1|46312.1|46292.1|46322.3|46302.3|46309.9|46289.9|14
1646237830000|2022-03-02 16:17:10|46312.3|46292.3|46274.8|46254.8|46312.3|46292.3|46274.8|46254.8|19
1646237840000|2022-03-02 16:17:20|46272.3|46252.3|46284.8|46264.8|46284.8|46264.8|46269.8|46249.8|7
1646237850000|2022-03-02 16:17:30|46287.3|46267.3|46284.8|46264.8|46287.3|46267.3|46284.8|46264.8|6
1646237860000|2022-03-02 16:17:40|46279.9|46259.9|46277.3|46257.3|46279.9|46259.9|46277.3|46257.3|5
1646237870000|2022-03-02 16:17:50|46282.1|46262.1|46282.3|46262.3|46282.3|46262.3|46282.1|46262.1|5
1646237880000|2022-03-02 16:18:00|46284.6|46264.6|46287.1|46267.1|46289.6|46269.6|46284.6|46264.6|16
1646237890000|2022-03-02 16:18:10|46284.8|46264.8|46279.8|46259.8|46287|46267|46277.3|46257.3|10
1646237900000|2022-03-02 16:18:20|46277.3|46257.3|46274.8|46254.8|46277.3|46257.3|46272.3|46252.3|4
1646237910000|2022-03-02 16:18:30|46272.3|46252.3|46272.3|46252.3|46274.8|46254.8|46269.9|46249.9|2
1646237920000|2022-03-02 16:18:40|46274.6|46254.6|46254.8|46234.8|46274.8|46254.8|46254.8|46234.8|17
1646237930000|2022-03-02 16:18:50|46252.4|46232.4|46252.3|46232.3|46254.8|46234.8|46249.8|46229.8|11
1646237940000|2022-03-02 16:19:00|46254.8|46234.8|46249.8|46229.8|46257.1|46237.1|46247.4|46227.4|6
1646237950000|2022-03-02 16:19:10|46247.3|46227.3|46244.8|46224.8|46247.3|46227.3|46237.3|46217.3|9
1646237960000|2022-03-02 16:19:20|46247.1|46227.1|46249.6|46229.6|46249.6|46229.6|46244.8|46224.8|2
1646237970000|2022-03-02 16:19:30|46247.1|46227.1|46244.8|46224.8|46247.1|46227.1|46239.6|46219.6|9
1646237980000|2022-03-02 16:19:40|46247.1|46227.1|46249.6|46229.6|46249.6|46229.6|46247.1|46227.1|11
1646237990000|2022-03-02 16:19:50|46257.3|46237.3|46264.8|46244.8|46264.8|46244.8|46257.3|46237.3|4
1646238000000|2022-03-02 16:20:00|46264.9|46244.9|46259.8|46239.8|46272.3|46252.3|46257.3|46237.3|11
1646238010000|2022-03-02 16:20:10|46257.3|46237.3|46267|46247|46267|46247|46257.3|46237.3|7
1646238020000|2022-03-02 16:20:20|46267.1|46247.1|46267.3|46247.3|46272.3|46252.3|46264.8|46244.8|4
1646238030000|2022-03-02 16:20:30|46269.8|46249.8|46284.8|46264.8|46287.3|46267.3|46269.8|46249.8|16
1646238040000|2022-03-02 16:20:40|46282.3|46262.3|46284.8|46264.8|46284.8|46264.8|46279.8|46259.8|4
1646238050000|2022-03-02 16:20:50|46282.3|46262.3|46284.8|46264.8|46287.3|46267.3|46282.3|46262.3|12
1646238060000|2022-03-02 16:21:00|46287.3|46267.3|46294.8|46274.8|46294.8|46274.8|46287.3|46267.3|4
1646238070000|2022-03-02 16:21:10|46292.3|46272.3|46287.3|46267.3|46294.8|46274.8|46287.3|46267.3|4
1646238080000|2022-03-02 16:21:20|46284.8|46264.8|46284.9|46264.9|46287.1|46267.1|46282.3|46262.3|7
1646238090000|2022-03-02 16:21:30|46284.8|46264.8|46289.8|46269.8|46289.8|46269.8|46282.3|46262.3|8
1646238100000|2022-03-02 16:21:40|46292.3|46272.3|46297.3|46277.3|46297.3|46277.3|46292.3|46272.3|4
1646238110000|2022-03-02 16:21:50|46294.9|46274.9|46292.3|46272.3|46294.9|46274.9|46292.3|46272.3|0
1646238120000|2022-03-02 16:22:00|46289.8|46269.8|46289.8|46269.8|46289.8|46269.8|46287.3|46267.3|4
1646238130000|2022-03-02 16:22:10|46292.1|46272.1|46287.3|46267.3|46292.3|46272.3|46287.3|46267.3|9
1646238140000|2022-03-02 16:22:20|46284.8|46264.8|46282.3|46262.3|46287.1|46267.1|46282.3|46262.3|9
1646238150000|2022-03-02 16:22:30|46284.8|46264.8|46287.3|46267.3|46287.3|46267.3|46284.8|46264.8|0
1646238160000|2022-03-02 16:22:40|46284.8|46264.8|46287.3|46267.3|46289.8|46269.8|46284.8|46264.8|5
1646238170000|2022-03-02 16:22:50|46287.1|46267.1|46287.3|46267.3|46287.3|46267.3|46284.8|46264.8|3
1646238180000|2022-03-02 16:23:00|46284.8|46264.8|46284.8|46264.8|46287.3|46267.3|46284.8|46264.8|15
1646238190000|2022-03-02 16:23:10|46282.3|46262.3|46262.3|46242.3|46282.3|46262.3|46257.4|46237.4|18
1646238200000|2022-03-02 16:23:20|46259.9|46239.9|46274.6|46254.6|46274.6|46254.6|46259.9|46239.9|6
1646238210000|2022-03-02 16:23:30|46277.3|46257.3|46279.8|46259.8|46284.8|46264.8|46277.3|46257.3|11
1646238220000|2022-03-02 16:23:40|46277.3|46257.3|46274.8|46254.8|46279.8|46259.8|46274.8|46254.8|7
1646238230000|2022-03-02 16:23:50|46269.8|46249.8|46267.1|46247.1|46269.8|46249.8|46264.8|46244.8|9
1646238240000|2022-03-02 16:24:00|46267.3|46247.3|46277.3|46257.3|46277.3|46257.3|46267.3|46247.3|9
1646238250000|2022-03-02 16:24:10|46274.8|46254.8|46269.8|46249.8|46277.3|46257.3|46269.8|46249.8|13
1646238260000|2022-03-02 16:24:20|46267.3|46247.3|46282.1|46262.1|46282.1|46262.1|46264.9|46244.9|14
1646238270000|2022-03-02 16:24:30|46282.3|46262.3|46292.3|46272.3|46292.3|46272.3|46282.3|46262.3|5
1646238280000|2022-03-02 16:24:40|46289.8|46269.8|46292|46272|46292.3|46272.3|46289.3|46269.3|13
1646238290000|2022-03-02 16:24:50|46297|46277|46289.5|46269.5|46297|46277|46287|46267|2
1646238300000|2022-03-02 16:25:00|46292|46272|46297|46277|46299.5|46279.5|46292|46272|9
1646238310000|2022-03-02 16:25:10|46299.5|46279.5|46287|46267|46299.5|46279.5|46287|46267|3
1646238320000|2022-03-02 16:25:20|46289.3|46269.3|46289.5|46269.5|46292|46272|46284.5|46264.5|19
1646238330000|2022-03-02 16:25:30|46292|46272|46289.5|46269.5|46292|46272|46289.5|46269.5|3
1646238340000|2022-03-02 16:25:40|46289.3|46269.3|46279.8|46259.8|46289.3|46269.3|46279.8|46259.8|5
1646238350000|2022-03-02 16:25:50|46282.3|46262.3|46279.5|46259.5|46282.3|46262.3|46279.5|46259.5|7
1646238360000|2022-03-02 16:26:00|46277|46257|46272|46252|46277|46257|46264.6|46244.6|15
1646238370000|2022-03-02 16:26:10|46274.5|46254.5|46279.3|46259.3|46279.3|46259.3|46272|46252|2
1646238380000|2022-03-02 16:26:20|46279.5|46259.5|46279.5|46259.5|46284.5|46264.5|46274.6|46254.6|10
1646238390000|2022-03-02 16:26:30|46279.6|46259.6|46279.1|46259.1|46284.3|46264.3|46276.8|46256.8|8
1646238400000|2022-03-02 16:26:40|46279.3|46259.3|46282|46262|46282|46262|46277|46257|1
1646238410000|2022-03-02 16:26:50|46284.3|46264.3|46279.5|46259.5|46284.3|46264.3|46277|46257|6
1646238420000|2022-03-02 16:27:00|46281.8|46261.8|46277|46257|46282|46262|46277|46257|1
1646238430000|2022-03-02 16:27:10|46277.1|46257.1|46279.5|46259.5|46279.5|46259.5|46274.6|46254.6|2
1646238440000|2022-03-02 16:27:20|46281.8|46261.8|46289.5|46269.5|46289.5|46269.5|46281.8|46261.8|4
1646238450000|2022-03-02 16:27:30|46289.6|46269.6|46294.5|46274.5|46294.5|46274.5|46289.5|46269.5|5
1646238460000|2022-03-02 16:27:40|46297|46277|46297.1|46277.1|46302|46282|46294.5|46274.5|12
1646238470000|2022-03-02 16:27:50|46299.5|46279.5|46301.8|46281.8|46302|46282|46297|46277|3
1646238480000|2022-03-02 16:28:00|46302|46282|46311.8|46291.8|46311.8|46291.8|46302|46282|7
1646238490000|2022-03-02 16:28:10|46309.3|46289.3|46307|46287|46312|46292|46307|46287|2
1646238500000|2022-03-02 16:28:20|46304.6|46284.6|46307|46287|46307|46287|46304.5|46284.5|2
1646238510000|2022-03-02 16:28:30|46319.6|46299.6|46339.3|46319.3|46341.8|46321.8|46319.6|46299.6|23
1646238520000|2022-03-02 16:28:40|46336.8|46316.8|46344.5|46324.5|46354.3|46334.3|46336.8|46316.8|30
1646238530000|2022-03-02 16:28:50|46342|46322|46351.8|46331.8|46351.8|46331.8|46342|46322|10
1646238540000|2022-03-02 16:29:00|46359.5|46339.5|46356.8|46336.8|46359.5|46339.5|46352|46332|13
1646238550000|2022-03-02 16:29:10|46359.3|46339.3|46347|46327|46362|46342|46347|46327|27
1646238560000|2022-03-02 16:29:20|46344.6|46324.6|46354.5|46334.5|46354.5|46334.5|46344.6|46324.6|8
1646238570000|2022-03-02 16:29:30|46357|46337|46352|46332|46357|46337|46352|46332|116
1646238580000|2022-03-02 16:29:40|46349.5|46329.5|46352|46332|46352|46332|46347|46327|7
1646238590000|2022-03-02 16:29:50|46349.6|46329.6|46337|46317|46349.6|46329.6|46337|46317|21
1646238600000|2022-03-02 16:30:00|46339.3|46319.3|46322|46302|46339.5|46319.5|46322|46302|27
1646238610000|2022-03-02 16:30:10|46307|46287|46302|46282|46309.5|46289.5|46299.5|46279.5|15
1646238620000|2022-03-02 16:30:20|46299.5|46279.5|46317|46297|46317|46297|46297|46277|5
1646238630000|2022-03-02 16:30:30|46319.6|46299.6|46337.1|46317.1|46337.1|46317.1|46319.6|46299.6|12
1646238640000|2022-03-02 16:30:40|46339.5|46319.5|46344.5|46324.5|46349.5|46329.5|46339.5|46319.5|11
1646238650000|2022-03-02 16:30:50|46344.6|46324.6|46359.5|46339.5|46359.5|46339.5|46344.6|46324.6|9
1646238660000|2022-03-02 16:31:00|46361.8|46341.8|46359.5|46339.5|46369.3|46349.3|46347.1|46327.1|20
1646238670000|2022-03-02 16:31:10|46361.8|46341.8|46384.5|46364.5|46384.5|46364.5|46361.8|46341.8|18
1646238680000|2022-03-02 16:31:20|46386.8|46366.8|46387|46367|46394.5|46374.5|46384.5|46364.5|34
1646238690000|2022-03-02 16:31:30|46384.5|46364.5|46382|46362|46387|46367|46374.5|46354.5|24
1646238700000|2022-03-02 16:31:40|46384.5|46364.5|46389.4|46369.4|46391.9|46371.9|46379.4|46359.4|16
1646238710000|2022-03-02 16:31:50|46391.9|46371.9|46399.1|46379.1|46399.1|46379.1|46386.9|46366.9|103
1646238720000|2022-03-02 16:32:00|46401.6|46381.6|46429.1|46409.1|46431.5|46411.5|46401.6|46381.6|43
1646238730000|2022-03-02 16:32:10|46426.6|46406.6|46423.8|46403.8|46431.6|46411.6|46414.1|46394.1|77
1646238740000|2022-03-02 16:32:20|46426.1|46406.1|46426.5|46406.5|46433.6|46413.6|46426.1|46406.1|11
1646238750000|2022-03-02 16:32:30|46426.3|46406.3|46431.5|46411.5|46436.3|46416.3|46424|46404|12
1646238760000|2022-03-02 16:32:40|46431.3|46411.3|46436.3|46416.3|46441.3|46421.3|46431.3|46411.3|11
1646238770000|2022-03-02 16:32:50|46438.8|46418.8|46426.3|46406.3|46438.8|46418.8|46421.3|46401.3|23
1646238780000|2022-03-02 16:33:00|46428.8|46408.8|46441.3|46421.3|46446.5|46426.5|46428.8|46408.8|28
1646238790000|2022-03-02 16:33:10|46439|46419|46433.8|46413.8|46441.3|46421.3|46426.3|46406.3|18
1646238800000|2022-03-02 16:33:20|46436.3|46416.3|46431.3|46411.3|46441|46421|46431.3|46411.3|13
1646238810000|2022-03-02 16:33:30|46433.8|46413.8|46446.3|46426.3|46446.3|46426.3|46431.1|46411.1|2
1646238820000|2022-03-02 16:33:40|46448.6|46428.6|46471.3|46451.3|46471.3|46451.3|46446.3|46426.3|24
1646238830000|2022-03-02 16:33:50|46469|46449|46468.8|46448.8|46473.8|46453.8|46468.8|46448.8|11
1646238840000|2022-03-02 16:34:00|46471.1|46451.1|46468.8|46448.8|46478.8|46458.8|46468.8|46448.8|23
1646238850000|2022-03-02 16:34:10|46466.3|46446.3|46478.8|46458.8|46478.8|46458.8|46466.3|46446.3|14
1646238860000|2022-03-02 16:34:20|46476.3|46456.3|46476.3|46456.3|46476.3|46456.3|46471.3|46451.3|6
1646238870000|2022-03-02 16:34:30|46478.6|46458.6|46483.8|46463.8|46483.8|46463.8|46478.6|46458.6|13
1646238880000|2022-03-02 16:34:40|46481.5|46461.5|46473.6|46453.6|46481.5|46461.5|46471.3|46451.3|16
1646238890000|2022-03-02 16:34:50|46474|46454|46471.3|46451.3|46483.8|46463.8|46471.3|46451.3|5
1646238900000|2022-03-02 16:35:00|46473.8|46453.8|46473.8|46453.8|46478.6|46458.6|46471.1|46451.1|13
1646238910000|2022-03-02 16:35:10|46471.3|46451.3|46471.3|46451.3|46476.3|46456.3|46466.3|46446.3|14
1646238920000|2022-03-02 16:35:20|46473.6|46453.6|46476.1|46456.1|46481.3|46461.3|46473.6|46453.6|15
1646238930000|2022-03-02 16:35:30|46474|46454|46481.3|46461.3|46483.8|46463.8|46468.8|46448.8|18
1646238940000|2022-03-02 16:35:40|46478.8|46458.8|46483.8|46463.8|46486.1|46466.1|46478.8|46458.8|22
1646238950000|2022-03-02 16:35:50|46483.6|46463.6|46486.1|46466.1|46486.1|46466.1|46476.3|46456.3|16
1646238960000|2022-03-02 16:36:00|46488.5|46468.5|46488.8|46468.8|46493.8|46473.8|46488.5|46468.5|8
1646238970000|2022-03-02 16:36:10|46486.3|46466.3|46481.3|46461.3|46486.3|46466.3|46481.3|46461.3|14
1646238980000|2022-03-02 16:36:20|46483.6|46463.6|46486.3|46466.3|46486.3|46466.3|46476.3|46456.3|14
1646238990000|2022-03-02 16:36:30|46483.8|46463.8|46486.3|46466.3|46488.8|46468.8|46481.3|46461.3|8
1646239000000|2022-03-02 16:36:40|46483.8|46463.8|46478.8|46458.8|46488.8|46468.8|46478.6|46458.6|11
1646239010000|2022-03-02 16:36:50|46478.6|46458.6|46479.1|46459.1|46481.5|46461.5|46473.8|46453.8|12
1646239020000|2022-03-02 16:37:00|46479|46459|46491.3|46471.3|46491.3|46471.3|46476.3|46456.3|19
1646239030000|2022-03-02 16:37:10|46488.8|46468.8|46498.8|46478.8|46501.3|46481.3|46488.6|46468.6|23
1646239040000|2022-03-02 16:37:20|46496.3|46476.3|46491.3|46471.3|46496.3|46476.3|46488.8|46468.8|18
1646239050000|2022-03-02 16:37:30|46488.8|46468.8|46491.3|46471.3|46496.3|46476.3|46483.6|46463.6|10
1646239060000|2022-03-02 16:37:40|46493.8|46473.8|46498.8|46478.8|46506.1|46486.1|46493.8|46473.8|29
1646239070000|2022-03-02 16:37:50|46496.5|46476.5|46471.3|46451.3|46496.5|46476.5|46471.3|46451.3|19
1646239080000|2022-03-02 16:38:00|46466.3|46446.3|46454|46434|46468.8|46448.8|46454|46434|17
1646239090000|2022-03-02 16:38:10|46453.8|46433.8|46456.3|46436.3|46463.6|46443.6|46451.3|46431.3|55
1646239100000|2022-03-02 16:38:20|46456.1|46436.1|46451.1|46431.1|46458.8|46438.8|46443.8|46423.8|14
1646239110000|2022-03-02 16:38:30|46453.6|46433.6|46458.8|46438.8|46458.8|46438.8|46451.1|46431.1|7
1646239120000|2022-03-02 16:38:40|46459|46439|46466.3|46446.3|46466.3|46446.3|46459|46439|5
1646239130000|2022-03-02 16:38:50|46471|46451|46466.3|46446.3|46471.3|46451.3|46466.3|46446.3|7
1646239140000|2022-03-02 16:39:00|46468.6|46448.6|46456.3|46436.3|46468.8|46448.8|46456.3|46436.3|2
1646239150000|2022-03-02 16:39:10|46453.8|46433.8|46443.8|46423.8|46453.8|46433.8|46443.8|46423.8|9
1646239160000|2022-03-02 16:39:20|46446.3|46426.3|46451.3|46431.3|46451.3|46431.3|46446.3|46426.3|4
1646239170000|2022-03-02 16:39:30|46453.6|46433.6|46453.8|46433.8|46456.1|46436.1|46453.6|46433.6|5
1646239180000|2022-03-02 16:39:40|46453.6|46433.6|46441.3|46421.3|46453.6|46433.6|46441.3|46421.3|7
1646239190000|2022-03-02 16:39:50|46438.8|46418.8|46436.3|46416.3|46441.3|46421.3|46436.3|46416.3|5
1646239200000|2022-03-02 16:40:00|46436.5|46416.5|46446.9|46426.9|46449.4|46429.4|46436.3|46416.3|47
1646239210000|2022-03-02 16:40:10|46447.1|46427.1|46449.4|46429.4|46451.9|46431.9|46446.9|46426.9|3
1646239220000|2022-03-02 16:40:20|46451.9|46431.9|46451.9|46431.9|46461.9|46441.9|46451.8|46431.8|5
1646239230000|2022-03-02 16:40:30|46446.9|46426.9|46442.1|46422.1|46446.9|46426.9|46439.6|46419.6|58
1646239240000|2022-03-02 16:40:40|46444.4|46424.4|46447.4|46427.4|46447.4|46427.4|46442.1|46422.1|3
1646239250000|2022-03-02 16:40:50|46447.3|46427.3|46449.8|46429.8|46449.8|46429.8|46444.9|46424.9|5
1646239260000|2022-03-02 16:41:00|46447.3|46427.3|46447.3|46427.3|46449.8|46429.8|46439.8|46419.8|7
1646239270000|2022-03-02 16:41:10|46444.6|46424.6|46437.3|46417.3|46444.6|46424.6|46437.3|46417.3|13
1646239280000|2022-03-02 16:41:20|46434.8|46414.8|46419.8|46399.8|46434.8|46414.8|46419.8|46399.8|14
1646239290000|2022-03-02 16:41:30|46419.9|46399.9|46392.4|46372.4|46419.9|46399.9|46392.4|46372.4|16
1646239300000|2022-03-02 16:41:40|46394.8|46374.8|46374.6|46354.6|46394.8|46374.8|46372.3|46352.3|16
1646239310000|2022-03-02 16:41:50|46372.3|46352.3|46372.3|46352.3|46374.8|46354.8|46372.1|46352.1|13
1646239320000|2022-03-02 16:42:00|46377.1|46357.1|46374.6|46354.6|46377.1|46357.1|46367.3|46347.3|17
1646239330000|2022-03-02 16:42:10|46372.3|46352.3|46364.8|46344.8|46372.3|46352.3|46364.8|46344.8|12
1646239340000|2022-03-02 16:42:20|46367.1|46347.1|46362.4|46342.4|46367.3|46347.3|46362.4|46342.4|6
1646239350000|2022-03-02 16:42:30|46364.8|46344.8|46367.1|46347.1|46367.1|46347.1|46347.6|46327.6|18
1646239360000|2022-03-02 16:42:40|46367.3|46347.3|46369.8|46349.8|46369.8|46349.8|46364.8|46344.8|7
1646239370000|2022-03-02 16:42:50|46372.1|46352.1|46377.1|46357.1|46379.6|46359.6|46372.1|46352.1|0
1646239380000|2022-03-02 16:43:00|46377.3|46357.3|46367.6|46347.6|46379.6|46359.6|46367.6|46347.6|8
1646239390000|2022-03-02 16:43:10|46372.4|46352.4|46372.3|46352.3|46372.4|46352.4|46367.6|46347.6|4
1646239400000|2022-03-02 16:43:20|46374.6|46354.6|46372.1|46352.1|46377.1|46357.1|46372.1|46352.1|11
1646239410000|2022-03-02 16:43:30|46369.8|46349.8|46369.8|46349.8|46369.8|46349.8|46369.8|46349.8|3
1646239420000|2022-03-02 16:43:40|46367.4|46347.4|46366.9|46346.9|46367.4|46347.4|46359.8|46339.8|18
1646239430000|2022-03-02 16:43:50|46364.6|46344.6|46349.8|46329.8|46369.4|46349.4|46349.8|46329.8|6
1646239440000|2022-03-02 16:44:00|46349.6|46329.6|46349.6|46329.6|46349.6|46329.6|46344.8|46324.8|19
1646239450000|2022-03-02 16:44:10|46354.6|46334.6|46327.6|46307.6|46354.6|46334.6|46327.6|46307.6|15
1646239460000|2022-03-02 16:44:20|46329.9|46309.9|46332.4|46312.4|46332.4|46312.4|46327.6|46307.6|2
1646239470000|2022-03-02 16:44:30|46330.1|46310.1|46324.8|46304.8|46330.1|46310.1|46322.3|46302.3|17
1646239480000|2022-03-02 16:44:40|46324.6|46304.6|46322.3|46302.3|46327.1|46307.1|46319.9|46299.9|1
1646239490000|2022-03-02 16:44:50|46319.9|46299.9|46319.8|46299.8|46324.6|46304.6|46319.6|46299.6|8
1646239500000|2022-03-02 16:45:00|46317.4|46297.4|46319.8|46299.8|46319.8|46299.8|46314.8|46294.8|18
1646239510000|2022-03-02 16:45:10|46322.1|46302.1|46362.3|46342.3|46362.3|46342.3|46322.1|46302.1|30
1646239520000|2022-03-02 16:45:20|46359.9|46339.9|46369.8|46349.8|46369.8|46349.8|46349.8|46329.8|9
1646239530000|2022-03-02 16:45:30|46372.1|46352.1|46372.4|46352.4|46374.8|46354.8|46372.1|46352.1|9
1646239540000|2022-03-02 16:45:40|46372.3|46352.3|46372.6|46352.6|46379.8|46359.8|46365.1|46345.1|31
1646239550000|2022-03-02 16:45:50|46372.4|46352.4|46367.3|46347.3|46377.3|46357.3|46367.3|46347.3|12
1646239560000|2022-03-02 16:46:00|46377.3|46357.3|46394.9|46374.9|46394.9|46374.9|46377.3|46357.3|26
1646239570000|2022-03-02 16:46:10|46394.8|46374.8|46407.3|46387.3|46407.3|46387.3|46394.6|46374.6|17
1646239580000|2022-03-02 16:46:20|46409.6|46389.6|46397.3|46377.3|46409.6|46389.6|46397.3|46377.3|10
1646239590000|2022-03-02 16:46:30|46399.8|46379.8|46407.1|46387.1|46407.1|46387.1|46397.3|46377.3|12
1646239600000|2022-03-02 16:46:40|46409.4|46389.4|46419.8|46399.8|46427.3|46407.3|46409.4|46389.4|12
1646239610000|2022-03-02 16:46:50|46419.6|46399.6|46427.1|46407.1|46427.1|46407.1|46417.3|46397.3|5
1646239620000|2022-03-02 16:47:00|46429.6|46409.6|46434.6|46414.6|46436.9|46416.9|46429.6|46409.6|5
1646239630000|2022-03-02 16:47:10|46432.3|46412.3|46427.1|46407.1|46434.6|46414.6|46424.8|46404.8|19
1646239640000|2022-03-02 16:47:20|46429.6|46409.6|46432.1|46412.1|46432.1|46412.1|46429.6|46409.6|8
1646239650000|2022-03-02 16:47:30|46429.8|46409.8|46429.8|46409.8|46434.6|46414.6|46429.8|46409.8|9
1646239660000|2022-03-02 16:47:40|46432.3|46412.3|46429.9|46409.9|46434.8|46414.8|46429.8|46409.8|4
1646239670000|2022-03-02 16:47:50|46432.1|46412.1|46429.8|46409.8|46432.3|46412.3|46427.3|46407.3|6
1646239680000|2022-03-02 16:48:00|46427.3|46407.3|46422.3|46402.3|46429.8|46409.8|46422.3|46402.3|5
1646239690000|2022-03-02 16:48:10|46422.1|46402.1|46414.8|46394.8|46422.1|46402.1|46414.8|46394.8|4
1646239700000|2022-03-02 16:48:20|46412.3|46392.3|46417.3|46397.3|46419.8|46399.8|46412.3|46392.3|8
1646239710000|2022-03-02 16:48:30|46417.1|46397.1|46377.3|46357.3|46417.3|46397.3|46377.3|46357.3|16
1646239720000|2022-03-02 16:48:40|46377.1|46357.1|46367.3|46347.3|46377.1|46357.1|46362.4|46342.4|28
1646239730000|2022-03-02 16:48:50|46364.8|46344.8|46362.3|46342.3|46367.1|46347.1|46362.3|46342.3|6
1646239740000|2022-03-02 16:49:00|46364.8|46344.8|46347.4|46327.4|46367.3|46347.3|46347.4|46327.4|21
1646239750000|2022-03-02 16:49:10|46349.8|46329.8|46359.8|46339.8|46359.8|46339.8|46344.8|46324.8|9
1646239760000|2022-03-02 16:49:20|46367.1|46347.1|46337.3|46317.3|46367.1|46347.1|46337.3|46317.3|16
1646239770000|2022-03-02 16:49:30|46339.8|46319.8|46339.8|46319.8|46342.3|46322.3|46337.3|46317.3|5
1646239780000|2022-03-02 16:49:40|46337.4|46317.4|46327.4|46307.4|46337.4|46317.4|46327.4|46307.4|9
1646239790000|2022-03-02 16:49:50|46327.3|46307.3|46322.3|46302.3|46327.3|46307.3|46319.8|46299.8|14
1646239800000|2022-03-02 16:50:00|46327.3|46307.3|46324.9|46304.9|46339.8|46319.8|46324.9|46304.9|15
1646239810000|2022-03-02 16:50:10|46322.4|46302.4|46322.1|46302.1|46322.4|46302.4|46319.6|46299.6|8
1646239820000|2022-03-02 16:50:20|46322.3|46302.3|46334.8|46314.8|46334.8|46314.8|46322.3|46302.3|8
1646239830000|2022-03-02 16:50:30|46332.4|46312.4|46327.3|46307.3|46332.4|46312.4|46324.8|46304.8|5
1646239840000|2022-03-02 16:50:40|46324.9|46304.9|46322.3|46302.3|46329.8|46309.8|46322.3|46302.3|5
1646239850000|2022-03-02 16:50:50|46319.9|46299.9|46327.3|46307.3|46329.8|46309.8|46319.8|46299.8|13
1646239860000|2022-03-02 16:51:00|46324.8|46304.8|46329.8|46309.8|46329.8|46309.8|46322.3|46302.3|1
1646239870000|2022-03-02 16:51:10|46327.4|46307.4|46332.3|46312.3|46334.6|46314.6|46327.1|46307.1|5
1646239880000|2022-03-02 16:51:20|46337.3|46317.3|46337.3|46317.3|46339.6|46319.6|46332.3|46312.3|3
1646239890000|2022-03-02 16:51:30|46339.6|46319.6|46337.3|46317.3|46339.6|46319.6|46337.3|46317.3|1
1646239900000|2022-03-02 16:51:40|46339.6|46319.6|46337.3|46317.3|46342.3|46322.3|46334.9|46314.9|14
1646239910000|2022-03-02 16:51:50|46334.9|46314.9|46334.8|46314.8|46337.3|46317.3|46334.8|46314.8|10
1646239920000|2022-03-02 16:52:00|46325.1|46305.1|46329.8|46309.8|46329.8|46309.8|46322.6|46302.6|7
1646239930000|2022-03-02 16:52:10|46327.3|46307.3|46319.8|46299.8|46327.3|46307.3|46319.8|46299.8|6
1646239940000|2022-03-02 16:52:20|46314.9|46294.9|46322.3|46302.3|46322.3|46302.3|46314.9|46294.9|9
1646239950000|2022-03-02 16:52:30|46319.8|46299.8|46319.8|46299.8|46322.3|46302.3|46319.8|46299.8|0
1646239960000|2022-03-02 16:52:40|46322.1|46302.1|46312.1|46292.1|46322.3|46302.3|46312.1|46292.1|18
1646239970000|2022-03-02 16:52:50|46314.6|46294.6|46317.1|46297.1|46319.6|46299.6|46314.6|46294.6|9
1646239980000|2022-03-02 16:53:00|46317.3|46297.3|46304.9|46284.9|46317.3|46297.3|46297.7|46277.7|65
1646239990000|2022-03-02 16:53:10|46307.3|46287.3|46309.8|46289.8|46309.8|46289.8|46307.1|46287.1|6
1646240000000|2022-03-02 16:53:20|46307.4|46287.4|46307.3|46287.3|46309.8|46289.8|46304.8|46284.8|4
1646240010000|2022-03-02 16:53:30|46309.8|46289.8|46312.4|46292.4|46314.8|46294.8|46309.8|46289.8|6
1646240020000|2022-03-02 16:53:40|46314.8|46294.8|46324.6|46304.6|46324.6|46304.6|46312.3|46292.3|6
1646240030000|2022-03-02 16:53:50|46324.8|46304.8|46322.3|46302.3|46327.3|46307.3|46322.3|46302.3|5
1646240040000|2022-03-02 16:54:00|46324.8|46304.8|46314.8|46294.8|46324.8|46304.8|46312.3|46292.3|13
1646240050000|2022-03-02 16:54:10|46317.1|46297.1|46317.3|46297.3|46317.3|46297.3|46312.1|46292.1|10
1646240060000|2022-03-02 16:54:20|46319.6|46299.6|46309.6|46289.6|46319.8|46299.8|46309.6|46289.6|3
1646240070000|2022-03-02 16:54:30|46307.3|46287.3|46314.8|46294.8|46314.8|46294.8|46307.3|46287.3|4
1646240080000|2022-03-02 16:54:40|46317.3|46297.3|46317.3|46297.3|46319.8|46299.8|46314.8|46294.8|2
1646240090000|2022-03-02 16:54:50|46319.6|46299.6|46312.3|46292.3|46319.6|46299.6|46312.1|46292.1|10
1646240100000|2022-03-02 16:55:00|46312.1|46292.1|46317.1|46297.1|46319.8|46299.8|46309.8|46289.8|7
1646240110000|2022-03-02 16:55:10|46316.9|46296.9|46294.9|46274.9|46316.9|46296.9|46294.9|46274.9|8
1646240120000|2022-03-02 16:55:20|46294.6|46274.6|46287.3|46267.3|46294.8|46274.8|46284.9|46264.9|6
1646240130000|2022-03-02 16:55:30|46289.8|46269.8|46274.8|46254.8|46289.8|46269.8|46274.8|46254.8|15
1646240140000|2022-03-02 16:55:40|46277.3|46257.3|46287.3|46267.3|46287.3|46267.3|46277.3|46257.3|8
1646240150000|2022-03-02 16:55:50|46287.6|46267.6|46292.3|46272.3|46297.3|46277.3|46287.6|46267.6|15
1646240160000|2022-03-02 16:56:00|46289.8|46269.8|46272.3|46252.3|46289.8|46269.8|46272.3|46252.3|6
1646240170000|2022-03-02 16:56:10|46269.8|46249.8|46259.8|46239.8|46269.8|46249.8|46259.8|46239.8|9
1646240180000|2022-03-02 16:56:20|46257.4|46237.4|46274.8|46254.8|46274.8|46254.8|46254.9|46234.9|9
1646240190000|2022-03-02 16:56:30|46277.1|46257.1|46284.8|46264.8|46287.3|46267.3|46277.1|46257.1|8
1646240200000|2022-03-02 16:56:40|46287.3|46267.3|46292.4|46272.4|46292.4|46272.4|46284.8|46264.8|3
1646240210000|2022-03-02 16:56:50|46294.9|46274.9|46299.8|46279.8|46302.1|46282.1|46294.8|46274.8|4
1646240220000|2022-03-02 16:57:00|46302.3|46282.3|46299.8|46279.8|46302.3|46282.3|46299.8|46279.8|10
1646240230000|2022-03-02 16:57:10|46297.4|46277.4|46289.8|46269.8|46299.8|46279.8|46289.8|46269.8|10
1646240240000|2022-03-02 16:57:20|46287.4|46267.4|46287.3|46267.3|46289.8|46269.8|46284.8|46264.8|3
1646240250000|2022-03-02 16:57:30|46284.9|46264.9|46284.8|46264.8|46284.9|46264.9|46284.8|46264.8|4
1646240260000|2022-03-02 16:57:40|46282.3|46262.3|46279.8|46259.8|46284.8|46264.8|46279.8|46259.8|2
1646240270000|2022-03-02 16:57:50|46279.6|46259.6|46277.1|46257.1|46279.6|46259.6|46277.1|46257.1|2
1646240280000|2022-03-02 16:58:00|46277.3|46257.3|46287.3|46267.3|46287.3|46267.3|46277.3|46257.3|10
1646240290000|2022-03-02 16:58:10|46287.4|46267.4|46297.3|46277.3|46297.3|46277.3|46287.4|46267.4|2
1646240300000|2022-03-02 16:58:20|46292.4|46272.4|46287.3|46267.3|46292.4|46272.4|46287.3|46267.3|6
1646240310000|2022-03-02 16:58:30|46284.8|46264.8|46274.9|46254.9|46284.8|46264.8|46274.9|46254.9|6
1646240320000|2022-03-02 16:58:40|46274.8|46254.8|46267.1|46247.1|46274.8|46254.8|46264.8|46244.8|6
1646240330000|2022-03-02 16:58:50|46262.3|46242.3|46262.3|46242.3|46267.1|46247.1|46262.3|46242.3|3
1646240340000|2022-03-02 16:59:00|46267.1|46247.1|46262.3|46242.3|46267.1|46247.1|46262.1|46242.1|12
1646240350000|2022-03-02 16:59:10|46259.9|46239.9|46254.8|46234.8|46262.3|46242.3|46252.4|46232.4|10
1646240360000|2022-03-02 16:59:20|46257.1|46237.1|46267.3|46247.3|46267.3|46247.3|46257.1|46237.1|5
1646240370000|2022-03-02 16:59:30|46267.1|46247.1|46267.3|46247.3|46269.8|46249.8|46267.1|46247.1|21
1646240380000|2022-03-02 16:59:40|46264.8|46244.8|46264.8|46244.8|46264.8|46244.8|46264.8|46244.8|5
1646240390000|2022-03-02 16:59:50|46262.3|46242.3|46284.8|46264.8|46284.8|46264.8|46262.3|46242.3|16
1646240400000|2022-03-02 17:00:00|46287.3|46267.3|46282.3|46262.3|46289.8|46269.8|46276.9|46256.9|44
1646240410000|2022-03-02 17:00:10|46284.8|46264.8|46289.8|46269.8|46289.8|46269.8|46284.8|46264.8|4
1646240420000|2022-03-02 17:00:20|46292.3|46272.3|46292.3|46272.3|46292.3|46272.3|46289.9|46269.9|2
1646240430000|2022-03-02 17:00:30|||||||||2
1646240450000|2022-03-02 17:00:50|46289.9|46269.9|46289.8|46269.8|46289.9|46269.9|46289.8|46269.8|1
1646240460000|2022-03-02 17:01:00|46292.3|46272.3|46294.8|46274.8|46294.8|46274.8|46289.8|46269.8|10
1646240470000|2022-03-02 17:01:10|46292.4|46272.4|46294.8|46274.8|46294.8|46274.8|46292.3|46272.3|5
1646240480000|2022-03-02 17:01:20|46292.3|46272.3|46304.8|46284.8|46304.8|46284.8|46292.3|46272.3|11
1646240490000|2022-03-02 17:01:30|46307.3|46287.3|46307.4|46287.4|46307.4|46287.4|46304.8|46284.8|2
1646240500000|2022-03-02 17:01:40|46304.9|46284.9|46324.4|46304.4|46326.9|46306.9|46304.8|46284.8|12
1646240510000|2022-03-02 17:01:50|46324.6|46304.6|46332.3|46312.3|46332.3|46312.3|46322.4|46302.4|14
1646240520000|2022-03-02 17:02:00|46332.4|46312.4|46337.3|46317.3|46339.8|46319.8|46332.4|46312.4|6
1646240530000|2022-03-02 17:02:10|46339.8|46319.8|46342.3|46322.3|46342.3|46322.3|46337.3|46317.3|3
1646240540000|2022-03-02 17:02:20|46344.8|46324.8|46357.6|46337.6|46357.7|46337.7|46344.8|46324.8|12
1646240550000|2022-03-02 17:02:30|46360.1|46340.1|46394.8|46374.8|46397.3|46377.3|46360.1|46340.1|28
1646240560000|2022-03-02 17:02:40|46397.1|46377.1|46392.3|46372.3|46397.1|46377.1|46392.3|46372.3|8
1646240570000|2022-03-02 17:02:50|46394.8|46374.8|46394.8|46374.8|46394.8|46374.8|46394.8|46374.8|1
1646240580000|2022-03-02 17:03:00|46394.6|46374.6|46389.8|46369.8|46394.6|46374.6|46387.3|46367.3|14
1646240590000|2022-03-02 17:03:10|46387.4|46367.4|46377.3|46357.3|46387.4|46367.4|46377.3|46357.3|8
1646240600000|2022-03-02 17:03:20|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|0
1646240610000|2022-03-02 17:03:30|46369.8|46349.8|46365.1|46345.1|46369.8|46349.8|46365.1|46345.1|8
1646240620000|2022-03-02 17:03:40|46362.6|46342.6|46372.3|46352.3|46377.1|46357.1|46362.4|46342.4|8
1646240630000|2022-03-02 17:03:50|46374.8|46354.8|46372.1|46352.1|46374.8|46354.8|46372.1|46352.1|9
1646240640000|2022-03-02 17:04:00|46372.3|46352.3|46379.8|46359.8|46379.8|46359.8|46372.3|46352.3|1
1646240650000|2022-03-02 17:04:10|46382.3|46362.3|46382.1|46362.1|46382.3|46362.3|46379.8|46359.8|7
1646240660000|2022-03-02 17:04:20|46379.8|46359.8|46369.8|46349.8|46379.8|46359.8|46369.8|46349.8|13
1646240670000|2022-03-02 17:04:30|||||||||4
1646240680000|2022-03-02 17:04:40|46372.3|46352.3|46377.1|46357.1|46377.1|46357.1|46372.3|46352.3|3
1646240690000|2022-03-02 17:04:50|46379.4|46359.4|46379.6|46359.6|46379.6|46359.6|46377.1|46357.1|2
1646240700000|2022-03-02 17:05:00|46379.4|46359.4|46372.1|46352.1|46379.8|46359.8|46372.1|46352.1|3
1646240710000|2022-03-02 17:05:10|46369.8|46349.8|46352.1|46332.1|46369.8|46349.8|46352.1|46332.1|5
1646240720000|2022-03-02 17:05:20|46349.8|46329.8|46371.9|46351.9|46371.9|46351.9|46342.6|46322.6|20
1646240730000|2022-03-02 17:05:30|46367.3|46347.3|46362.3|46342.3|46367.3|46347.3|46362.3|46342.3|3
1646240740000|2022-03-02 17:05:40|46362.1|46342.1|46352.1|46332.1|46362.1|46342.1|46352.1|46332.1|2
1646240750000|2022-03-02 17:05:50|46347.3|46327.3|46347.3|46327.3|46347.3|46327.3|46342.3|46322.3|1
1646240760000|2022-03-02 17:06:00|46347.4|46327.4|46344.8|46324.8|46352.1|46332.1|46344.8|46324.8|15
1646240770000|2022-03-02 17:06:10|46342.4|46322.4|46342.3|46322.3|46344.8|46324.8|46339.8|46319.8|4
1646240780000|2022-03-02 17:06:20|46342.1|46322.1|46337.3|46317.3|46342.3|46322.3|46337.3|46317.3|4
1646240790000|2022-03-02 17:06:30|46339.6|46319.6|46337.3|46317.3|46339.8|46319.8|46337.3|46317.3|3
1646240800000|2022-03-02 17:06:40|46339.6|46319.6|46349.3|46329.3|46349.3|46329.3|46337.3|46317.3|1
1646240810000|2022-03-02 17:06:50|46351.8|46331.8|46357.3|46337.3|46361.9|46341.9|46351.8|46331.8|9
1646240820000|2022-03-02 17:07:00|46354.8|46334.8|46354.8|46334.8|46354.8|46334.8|46354.8|46334.8|2
1646240830000|2022-03-02 17:07:10|46352.3|46332.3|46367.3|46347.3|46369.8|46349.8|46349.8|46329.8|14
1646240840000|2022-03-02 17:07:20|46369.8|46349.8|46369.8|46349.8|46369.8|46349.8|46367.3|46347.3|3
1646240850000|2022-03-02 17:07:30|46369.9|46349.9|46367.3|46347.3|46369.9|46349.9|46367.3|46347.3|4
1646240860000|2022-03-02 17:07:40|46369.8|46349.8|46367.3|46347.3|46372.1|46352.1|46367.3|46347.3|0
1646240870000|2022-03-02 17:07:50|46372.3|46352.3|46372.3|46352.3|46372.3|46352.3|46367.3|46347.3|6
1646240880000|2022-03-02 17:08:00|46374.8|46354.8|46372.1|46352.1|46377.3|46357.3|46372.1|46352.1|3
1646240890000|2022-03-02 17:08:10|46367.3|46347.3|46364.6|46344.6|46367.3|46347.3|46362.3|46342.3|7
1646240900000|2022-03-02 17:08:20|46364.8|46344.8|46362.3|46342.3|46364.8|46344.8|46362.3|46342.3|1
1646240910000|2022-03-02 17:08:30|46364.6|46344.6|46382.1|46362.1|46382.3|46362.3|46357.4|46337.4|19
1646240920000|2022-03-02 17:08:40|46379.8|46359.8|46384.8|46364.8|46389.8|46369.8|46379.8|46359.8|6
1646240930000|2022-03-02 17:08:50|46387.3|46367.3|46382.1|46362.1|46387.3|46367.3|46382.1|46362.1|40
1646240940000|2022-03-02 17:09:00|46381.9|46361.9|46374.4|46354.4|46381.9|46361.9|46374.4|46354.4|12
1646240950000|2022-03-02 17:09:10|46376.9|46356.9|46389.4|46369.4|46389.4|46369.4|46376.9|46356.9|3
1646240960000|2022-03-02 17:09:20|46394.6|46374.6|46389.3|46369.3|46394.6|46374.6|46389.3|46369.3|8
1646240970000|2022-03-02 17:09:30|46386.8|46366.8|46399.3|46379.3|46399.3|46379.3|46384.4|46364.4|2
1646240980000|2022-03-02 17:09:40|46396.9|46376.9|46389.3|46369.3|46396.9|46376.9|46389.3|46369.3|6
1646240990000|2022-03-02 17:09:50|46391.8|46371.8|46391.9|46371.9|46391.9|46371.9|46389.4|46369.4|6
1646241000000|2022-03-02 17:10:00|46386.9|46366.9|46377.1|46357.1|46386.9|46366.9|46377.1|46357.1|12
1646241010000|2022-03-02 17:10:10|46376.9|46356.9|46379.4|46359.4|46381.9|46361.9|46376.9|46356.9|3
1646241020000|2022-03-02 17:10:20|46381.9|46361.9|46372.1|46352.1|46381.9|46361.9|46372.1|46352.1|8
1646241030000|2022-03-02 17:10:30|46376.9|46356.9|46367.3|46347.3|46377.1|46357.1|46362.3|46342.3|24
1646241040000|2022-03-02 17:10:40|46364.9|46344.9|46347.3|46327.3|46364.9|46344.9|46347.3|46327.3|11
1646241060000|2022-03-02 17:11:00|46344.8|46324.8|46327.3|46307.3|46344.8|46324.8|46327.3|46307.3|10
1646241070000|2022-03-02 17:11:10|46329.8|46309.8|46352.3|46332.3|46352.3|46332.3|46329.8|46309.8|19
1646241080000|2022-03-02 17:11:20|46357.1|46337.1|46352.4|46332.4|46362.3|46342.3|46352.4|46332.4|8
1646241090000|2022-03-02 17:11:30|46357.4|46337.4|46352.4|46332.4|46357.4|46337.4|46349.9|46329.9|2
1646241100000|2022-03-02 17:11:40|46350.1|46330.1|46341|46321|46357.6|46337.6|46341|46321|9
1646241110000|2022-03-02 17:11:50|46340.6|46320.6|46344.9|46324.9|46344.9|46324.9|46337.6|46317.6|4
1646241120000|2022-03-02 17:12:00|46345.1|46325.1|46352.7|46332.7|46352.7|46332.7|46345.1|46325.1|2
1646241130000|2022-03-02 17:12:10|46352.6|46332.6|46345.1|46325.1|46352.6|46332.6|46340.4|46320.4|3
1646241140000|2022-03-02 17:12:20|46347.4|46327.4|46367.6|46347.6|46367.6|46347.6|46347.4|46327.4|5
1646241150000|2022-03-02 17:12:30|46365.1|46345.1|46352.7|46332.7|46365.1|46345.1|46352.7|46332.7|10
1646241160000|2022-03-02 17:12:40|46350.1|46330.1|46352.6|46332.6|46352.6|46332.6|46350.1|46330.1|4
1646241170000|2022-03-02 17:12:50|46354.9|46334.9|46362.6|46342.6|46362.6|46342.6|46354.9|46334.9|8
1646241180000|2022-03-02 17:13:00|46365.1|46345.1|46355.1|46335.1|46365.1|46345.1|46355.1|46335.1|2
1646241190000|2022-03-02 17:13:10|46357.6|46337.6|46357.6|46337.6|46357.6|46337.6|46352.6|46332.6|9
1646241200000|2022-03-02 17:13:20|46355.1|46335.1|46352.6|46332.6|46357.6|46337.6|46352.6|46332.6|1
1646241210000|2022-03-02 17:13:30|46352.4|46332.4|46354.8|46334.8|46357.3|46337.3|46350.1|46330.1|39
1646241220000|2022-03-02 17:13:40|46352.3|46332.3|46352.3|46332.3|46352.3|46332.3|46352.3|46332.3|0
1646241230000|2022-03-02 17:13:50|46349.9|46329.9|46349.8|46329.8|46349.9|46329.9|46347.3|46327.3|5
1646241240000|2022-03-02 17:14:00|46352.3|46332.3|46349.7|46329.7|46352.3|46332.3|46349.7|46329.7|1
1646241250000|2022-03-02 17:14:10|46344.7|46324.7|46349.7|46329.7|46349.7|46329.7|46344.7|46324.7|10
1646241260000|2022-03-02 17:14:20|46347.4|46327.4|46347.4|46327.4|46349.7|46329.7|46347.4|46327.4|9
1646241270000|2022-03-02 17:14:30|46344.7|46324.7|46344.9|46324.9|46344.9|46324.9|46344.7|46324.7|3
1646241280000|2022-03-02 17:14:40|46347.2|46327.2|46349.7|46329.7|46352.2|46332.2|46347.2|46327.2|3
1646241290000|2022-03-02 17:14:50|46352.1|46332.1|46349.7|46329.7|46352.2|46332.2|46347.2|46327.2|4
1646241300000|2022-03-02 17:15:00|46352.2|46332.2|46352.2|46332.2|46354.7|46334.7|46352.2|46332.2|6
1646241310000|2022-03-02 17:15:10|46349.7|46329.7|46352.2|46332.2|46354.7|46334.7|46349.7|46329.7|1
1646241320000|2022-03-02 17:15:20|46349.9|46329.9|46347.2|46327.2|46352.2|46332.2|46347.2|46327.2|8
1646241330000|2022-03-02 17:15:30|46344.7|46324.7|46347.2|46327.2|46354.6|46334.6|46344.7|46324.7|5
1646241340000|2022-03-02 17:15:40|46347.4|46327.4|46349.7|46329.7|46349.7|46329.7|46347.2|46327.2|6
1646241350000|2022-03-02 17:15:50|46352.2|46332.2|46367.1|46347.1|46367.1|46347.1|46352.2|46332.2|11
1646241360000|2022-03-02 17:16:00|46369.9|46349.9|46387.2|46367.2|46387.2|46367.2|46369.9|46349.9|6
1646241370000|2022-03-02 17:16:10|46384.7|46364.7|46389.7|46369.7|46392.1|46372.1|46384.7|46364.7|1
1646241380000|2022-03-02 17:16:20|46392.1|46372.1|46404.7|46384.7|46404.7|46384.7|46392.1|46372.1|4
1646241390000|2022-03-02 17:16:30|46407.2|46387.2|46422.1|46402.1|46424.4|46404.4|46407.2|46387.2|27
1646241400000|2022-03-02 17:16:40|46424.4|46404.4|46427.4|46407.4|46427.4|46407.4|46422.1|46402.1|12
1646241410000|2022-03-02 17:16:50|46429.7|46409.7|46429.7|46409.7|46429.7|46409.7|46427.4|46407.4|3
1646241420000|2022-03-02 17:17:00|46427.4|46407.4|46434.7|46414.7|46437.2|46417.2|46427.4|46407.4|31
1646241430000|2022-03-02 17:17:10|46439.7|46419.7|46444.4|46424.4|46444.4|46424.4|46439.7|46419.7|15
1646241440000|2022-03-02 17:17:20|46444.7|46424.7|46449.7|46429.7|46452.1|46432.1|46444.7|46424.7|9
1646241450000|2022-03-02 17:17:30|46447.4|46427.4|46447.2|46427.2|46449.7|46429.7|46447.2|46427.2|3
1646241460000|2022-03-02 17:17:40|46444.7|46424.7|46444.7|46424.7|46452.1|46432.1|46444.7|46424.7|16
1646241470000|2022-03-02 17:17:50|46444.6|46424.6|46442.2|46422.2|46444.6|46424.6|46442.2|46422.2|2
1646241480000|2022-03-02 17:18:00|46442.4|46422.4|46442.2|46422.2|46444.7|46424.7|46439.7|46419.7|4
1646241490000|2022-03-02 17:18:10|46439.7|46419.7|46449.6|46429.6|46449.6|46429.6|46439.7|46419.7|6
1646241500000|2022-03-02 17:18:20|46447.2|46427.2|46447.2|46427.2|46449.7|46429.7|46447.2|46427.2|2
1646241510000|2022-03-02 17:18:30|46444.9|46424.9|46449.7|46429.7|46449.7|46429.7|46444.7|46424.7|1
1646241520000|2022-03-02 17:18:40|46462.2|46442.2|46462.4|46442.4|46464.7|46444.7|46459.7|46439.7|7
1646241530000|2022-03-02 17:18:50|46462.2|46442.2|46467.4|46447.4|46467.4|46447.4|46462.2|46442.2|6
1646241540000|2022-03-02 17:19:00|46467.2|46447.2|46464.7|46444.7|46469.7|46449.7|46464.7|46444.7|6
1646241550000|2022-03-02 17:19:10|46467.2|46447.2|46469.7|46449.7|46469.7|46449.7|46467.2|46447.2|5
1646241560000|2022-03-02 17:19:20|46467.2|46447.2|46467.2|46447.2|46469.7|46449.7|46467.2|46447.2|10
1646241570000|2022-03-02 17:19:30|46464.7|46444.7|46464.7|46444.7|46464.7|46444.7|46462.2|46442.2|1
1646241580000|2022-03-02 17:19:40|46459.7|46439.7|46457.4|46437.4|46459.7|46439.7|46457.4|46437.4|7
1646241590000|2022-03-02 17:19:50|46457.2|46437.2|46457.6|46437.6|46462.4|46442.4|46457.2|46437.2|27
1646241600000|2022-03-02 17:20:00|46455.2|46435.2|46460.1|46440.1|46462.7|46442.7|46455.2|46435.2|27
1646241610000|2022-03-02 17:20:10|46460.2|46440.2|46452.6|46432.6|46462.6|46442.6|46452.6|46432.6|6
1646241620000|2022-03-02 17:20:20|46455.1|46435.1|46455.1|46435.1|46455.1|46435.1|46450.2|46430.2|11
1646241630000|2022-03-02 17:20:30|46457.4|46437.4|46452.6|46432.6|46457.6|46437.6|46452.6|46432.6|13
1646241640000|2022-03-02 17:20:40|46450.1|46430.1|46447.6|46427.6|46452.9|46432.9|46447.6|46427.6|13
1646241650000|2022-03-02 17:20:50|46452.6|46432.6|46452.6|46432.6|46454.9|46434.9|46450.2|46430.2|10
1646241660000|2022-03-02 17:21:00|46450.1|46430.1|46452.6|46432.6|46452.6|46432.6|46450.1|46430.1|6
1646241670000|2022-03-02 17:21:10|46450.1|46430.1|46455.2|46435.2|46457.6|46437.6|46432.6|46412.6|22
1646241680000|2022-03-02 17:21:20|46455.1|46435.1|46457.6|46437.6|46460.1|46440.1|46455.1|46435.1|3
1646241690000|2022-03-02 17:21:30|46460.1|46440.1|46460.1|46440.1|46462.6|46442.6|46457.6|46437.6|4
1646241700000|2022-03-02 17:21:40|46457.7|46437.7|46447.4|46427.4|46460.1|46440.1|46447.4|46427.4|30
1646241710000|2022-03-02 17:21:50|46447.6|46427.6|46457.4|46437.4|46457.4|46437.4|46447.6|46427.6|5
1646241720000|2022-03-02 17:22:00|46455.1|46435.1|46457.6|46437.6|46457.6|46437.6|46452.6|46432.6|66
1646241730000|2022-03-02 17:22:10|46455.1|46435.1|46457.4|46437.4|46457.6|46437.6|46452.6|46432.6|12
1646241740000|2022-03-02 17:22:20|46457.6|46437.6|46455.1|46435.1|46457.6|46437.6|46455.1|46435.1|14
1646241750000|2022-03-02 17:22:30|46452.7|46432.7|46455.1|46435.1|46455.1|46435.1|46450.1|46430.1|6
1646241760000|2022-03-02 17:22:40|||||||||3
1646241770000|2022-03-02 17:22:50|46452.6|46432.6|46452.6|46432.6|46452.6|46432.6|46452.6|46432.6|4
1646241780000|2022-03-02 17:23:00|46447.6|46427.6|46452.6|46432.6|46452.6|46432.6|46447.6|46427.6|11
1646241790000|2022-03-02 17:23:10|46447.6|46427.6|46447.6|46427.6|46447.6|46427.6|46447.6|46427.6|7
1646241800000|2022-03-02 17:23:20|46450.1|46430.1|46447.6|46427.6|46450.1|46430.1|46447.6|46427.6|7
1646241810000|2022-03-02 17:23:30|46450.1|46430.1|46447.6|46427.6|46450.1|46430.1|46445.1|46425.1|0
1646241820000|2022-03-02 17:23:40|46445.1|46425.1|46445.1|46425.1|46449.9|46429.9|46445.1|46425.1|6
1646241830000|2022-03-02 17:23:50|46442.6|46422.6|46447.6|46427.6|46447.6|46427.6|46442.6|46422.6|7
1646241840000|2022-03-02 17:24:00|46450.1|46430.1|46447.7|46427.7|46450.1|46430.1|46442.7|46422.7|29
1646241850000|2022-03-02 17:24:10|46447.6|46427.6|46447.6|46427.6|46450.1|46430.1|46445.1|46425.1|5
1646241860000|2022-03-02 17:24:20|46450.1|46430.1|46447.6|46427.6|46450.1|46430.1|46445.1|46425.1|18
1646241870000|2022-03-02 17:24:30|46445.1|46425.1|46447.6|46427.6|46450.1|46430.1|46445.1|46425.1|19
1646241880000|2022-03-02 17:24:40|46450.1|46430.1|46467.6|46447.6|46467.6|46447.6|46445.1|46425.1|40
1646241890000|2022-03-02 17:24:50|46470.1|46450.1|46480.1|46460.1|46485.2|46465.2|46470.1|46450.1|13
1646241900000|2022-03-02 17:25:00|46477.7|46457.7|46482.6|46462.6|46482.6|46462.6|46475.1|46455.1|12
1646241910000|2022-03-02 17:25:10|46485.2|46465.2|46482.6|46462.6|46490.1|46470.1|46482.6|46462.6|10
1646241920000|2022-03-02 17:25:20|46485.1|46465.1|46482.4|46462.4|46485.1|46465.1|46482.4|46462.4|1
1646241930000|2022-03-02 17:25:30|46482.6|46462.6|46482.6|46462.6|46487.6|46467.6|46482.6|46462.6|4
1646241940000|2022-03-02 17:25:40|46482.4|46462.4|46477.6|46457.6|46482.4|46462.4|46477.6|46457.6|4
1646241950000|2022-03-02 17:25:50|46475.2|46455.2|46472.6|46452.6|46475.2|46455.2|46470.4|46450.4|0
1646241960000|2022-03-02 17:26:00|46470.1|46450.1|46482.4|46462.4|46482.4|46462.4|46467.6|46447.6|20
1646241970000|2022-03-02 17:26:10|46480.1|46460.1|46477.6|46457.6|46484.9|46464.9|46477.6|46457.6|9
1646241980000|2022-03-02 17:26:20|46475.2|46455.2|46475.1|46455.1|46475.2|46455.2|46475.1|46455.1|11
1646241990000|2022-03-02 17:26:30|46472.7|46452.7|46480.1|46460.1|46480.1|46460.1|46472.6|46452.6|11
1646242000000|2022-03-02 17:26:40|46482.6|46462.6|46475.1|46455.1|46482.6|46462.6|46475.1|46455.1|5
1646242010000|2022-03-02 17:26:50|46475.2|46455.2|46480.1|46460.1|46480.1|46460.1|46475.2|46455.2|2
1646242020000|2022-03-02 17:27:00|46477.6|46457.6|46472.7|46452.7|46477.6|46457.6|46472.7|46452.7|10
1646242030000|2022-03-02 17:27:10|46475.1|46455.1|46475.1|46455.1|46475.1|46455.1|46472.6|46452.6|3
1646242040000|2022-03-02 17:27:20|46472.7|46452.7|46462.4|46442.4|46472.7|46452.7|46460.1|46440.1|21
1646242050000|2022-03-02 17:27:30|46467.6|46447.6|46475.1|46455.1|46475.1|46455.1|46467.6|46447.6|4
1646242060000|2022-03-02 17:27:40|46474.9|46454.9|46472.6|46452.6|46475.1|46455.1|46470.1|46450.1|7
1646242070000|2022-03-02 17:27:50|46470.2|46450.2|46477.4|46457.4|46477.4|46457.4|46470.1|46450.1|14
1646242080000|2022-03-02 17:28:00|46475.1|46455.1|46492.6|46472.6|46492.6|46472.6|46475.1|46455.1|19
1646242090000|2022-03-02 17:28:10|46490.1|46470.1|46492.6|46472.6|46495.1|46475.1|46490.1|46470.1|2
1646242100000|2022-03-02 17:28:20|46490.1|46470.1|46490.1|46470.1|46490.1|46470.1|46490.1|46470.1|3
1646242110000|2022-03-02 17:28:30|||||||||3
1646242120000|2022-03-02 17:28:40|46492.4|46472.4|46495.1|46475.1|46497.6|46477.6|46492.4|46472.4|3
1646242130000|2022-03-02 17:28:50|46492.6|46472.6|46487.6|46467.6|46495.1|46475.1|46485.2|46465.2|5
1646242140000|2022-03-02 17:29:00|46485.1|46465.1|46487.6|46467.6|46490.1|46470.1|46485.1|46465.1|3
1646242150000|2022-03-02 17:29:10|46489.9|46469.9|46487.6|46467.6|46490.1|46470.1|46487.6|46467.6|3
1646242160000|2022-03-02 17:29:20|46485.1|46465.1|46477.6|46457.6|46485.1|46465.1|46477.6|46457.6|3
1646242170000|2022-03-02 17:29:30|46475.1|46455.1|46470.1|46450.1|46475.1|46455.1|46470.1|46450.1|12
1646242180000|2022-03-02 17:29:40|46472.4|46452.4|46472.4|46452.4|46472.4|46452.4|46472.4|46452.4|6
1646242190000|2022-03-02 17:29:50|46470.1|46450.1|46470.1|46450.1|46470.1|46450.1|46470.1|46450.1|36
1646242200000|2022-03-02 17:30:00|46470.2|46450.2|46465.1|46445.1|46479.7|46459.7|46464.9|46444.9|45
1646242210000|2022-03-02 17:30:10|46462.7|46442.7|46457.6|46437.6|46462.7|46442.7|46457.6|46437.6|9
1646242220000|2022-03-02 17:30:20|46455.1|46435.1|46467.6|46447.6|46467.6|46447.6|46455.1|46435.1|4
1646242230000|2022-03-02 17:30:30|46467.4|46447.4|46482.6|46462.6|46482.6|46462.6|46465.1|46445.1|9
1646242240000|2022-03-02 17:30:40|46482.7|46462.7|46482.6|46462.6|46485.1|46465.1|46482.4|46462.4|3
1646242250000|2022-03-02 17:30:50|46487.6|46467.6|46480.2|46460.2|46487.6|46467.6|46477.9|46457.9|9
1646242260000|2022-03-02 17:31:00|46477.7|46457.7|46472.6|46452.6|46480.1|46460.1|46470.1|46450.1|7
1646242270000|2022-03-02 17:31:10|46475.1|46455.1|46477.6|46457.6|46480.1|46460.1|46475.1|46455.1|9
1646242280000|2022-03-02 17:31:20|46475.1|46455.1|46480.1|46460.1|46480.1|46460.1|46475.1|46455.1|6
1646242290000|2022-03-02 17:31:30|46477.6|46457.6|46472.6|46452.6|46477.6|46457.6|46472.6|46452.6|7
1646242300000|2022-03-02 17:31:40|46462.6|46442.6|46460.1|46440.1|46462.6|46442.6|46455.1|46435.1|19
1646242310000|2022-03-02 17:31:50|46457.4|46437.4|46457.4|46437.4|46457.4|46437.4|46455.1|46435.1|16
1646242320000|2022-03-02 17:32:00|46455.1|46435.1|46470.1|46450.1|46470.1|46450.1|46452.7|46432.7|11
1646242330000|2022-03-02 17:32:10|46467.6|46447.6|46470.1|46450.1|46470.1|46450.1|46465.1|46445.1|6
1646242340000|2022-03-02 17:32:20|46472.4|46452.4|46480.1|46460.1|46480.1|46460.1|46472.4|46452.4|6
1646242350000|2022-03-02 17:32:30|46482.4|46462.4|46480.1|46460.1|46482.4|46462.4|46479.9|46459.9|6
1646242360000|2022-03-02 17:32:40|46477.6|46457.6|46482.6|46462.6|46482.6|46462.6|46477.6|46457.6|1
1646242370000|2022-03-02 17:32:50|46480.1|46460.1|46482.6|46462.6|46485.1|46465.1|46480.1|46460.1|2
1646242380000|2022-03-02 17:33:00|46482.7|46462.7|46487.6|46467.6|46489.7|46469.7|46482.6|46462.6|13
1646242390000|2022-03-02 17:33:10|46485.2|46465.2|46487.6|46467.6|46487.6|46467.6|46485.1|46465.1|2
1646242400000|2022-03-02 17:33:20|46485.2|46465.2|46490.1|46470.1|46490.1|46470.1|46482.6|46462.6|12
1646242410000|2022-03-02 17:33:30|46492.6|46472.6|46527.4|46507.4|46530.1|46510.1|46492.6|46472.6|34
1646242420000|2022-03-02 17:33:40|46525.1|46505.1|46525.1|46505.1|46530.1|46510.1|46525.1|46505.1|16
1646242430000|2022-03-02 17:33:50|46527.4|46507.4|46537.6|46517.6|46537.7|46517.7|46527.4|46507.4|22
1646242440000|2022-03-02 17:34:00|46537.7|46517.7|46535.1|46515.1|46537.7|46517.7|46532.6|46512.6|22
1646242450000|2022-03-02 17:34:10|46539.9|46519.9|46540.1|46520.1|46540.1|46520.1|46539.9|46519.9|6
1646242460000|2022-03-02 17:34:20|46545.1|46525.1|46545.2|46525.2|46547.6|46527.6|46542.6|46522.6|5
1646242470000|2022-03-02 17:34:30|46547.6|46527.6|46547.4|46527.4|46547.6|46527.6|46542.6|46522.6|7
1646242480000|2022-03-02 17:34:40|46544.9|46524.9|46542.6|46522.6|46544.9|46524.9|46540.1|46520.1|10
1646242490000|2022-03-02 17:34:50|46545.1|46525.1|46557.6|46537.6|46557.6|46537.6|46545.1|46525.1|8
1646242500000|2022-03-02 17:35:00|46555.2|46535.2|46540.1|46520.1|46555.2|46535.2|46537.6|46517.6|11
1646242510000|2022-03-02 17:35:10|46540.2|46520.2|46550.1|46530.1|46550.1|46530.1|46540.2|46520.2|4
1646242530000|2022-03-02 17:35:30|46552.6|46532.6|46550.2|46530.2|46557.6|46537.6|46550.2|46530.2|22
1646242540000|2022-03-02 17:35:40|46547.9|46527.9|46542.7|46522.7|46550.1|46530.1|46542.7|46522.7|9
1646242550000|2022-03-02 17:35:50|46547.6|46527.6|46545.1|46525.1|46547.6|46527.6|46540.1|46520.1|11
1646242560000|2022-03-02 17:36:00|46559.6|46539.6|46550.1|46530.1|46559.6|46539.6|46550.1|46530.1|12
1646242570000|2022-03-02 17:36:10|46550.2|46530.2|46559.7|46539.7|46559.7|46539.7|46550.2|46530.2|2
1646242580000|2022-03-02 17:36:20|46557.4|46537.4|46557.4|46537.4|46557.4|46537.4|46557.4|46537.4|2
1646242590000|2022-03-02 17:36:30|46555.1|46535.1|46557.4|46537.4|46557.4|46537.4|46555.1|46535.1|7
1646242600000|2022-03-02 17:36:40|46559.9|46539.9|46565.1|46545.1|46572.2|46552.2|46557.9|46537.9|35
1646242610000|2022-03-02 17:36:50|46569.7|46549.7|46567.6|46547.6|46577.2|46557.2|46567.4|46547.4|16
1646242620000|2022-03-02 17:37:00|46562.7|46542.7|46545.1|46525.1|46562.7|46542.7|46545.1|46525.1|10
1646242630000|2022-03-02 17:37:10|46542.7|46522.7|46537.6|46517.6|46542.7|46522.7|46537.6|46517.6|6
1646242640000|2022-03-02 17:37:20|46535.2|46515.2|46537.6|46517.6|46542.2|46522.2|46525.1|46505.1|18
1646242650000|2022-03-02 17:37:30|46532.7|46512.7|46552.6|46532.6|46552.6|46532.6|46527.6|46507.6|19
1646242660000|2022-03-02 17:37:40|46552.9|46532.9|46562.6|46542.6|46562.6|46542.6|46552.9|46532.9|1
1646242670000|2022-03-02 17:37:50|46560.2|46540.2|46560.1|46540.1|46560.2|46540.2|46560.1|46540.1|3
1646242680000|2022-03-02 17:38:00|||||||||6
1646242690000|2022-03-02 17:38:10|46557.7|46537.7|46555.1|46535.1|46557.7|46537.7|46555.1|46535.1|1
1646242700000|2022-03-02 17:38:20|46557.6|46537.6|46557.7|46537.7|46560.2|46540.2|46557.6|46537.6|5
1646242710000|2022-03-02 17:38:30|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|2
1646242720000|2022-03-02 17:38:40|46557.7|46537.7|46567.6|46547.6|46567.6|46547.6|46557.7|46537.7|5
1646242730000|2022-03-02 17:38:50|46565.1|46545.1|46565.1|46545.1|46565.1|46545.1|46565.1|46545.1|2
1646242740000|2022-03-02 17:39:00|46567.6|46547.6|46570.1|46550.1|46572.6|46552.6|46567.6|46547.6|8
1646242750000|2022-03-02 17:39:10|46569.9|46549.9|46560.2|46540.2|46572.7|46552.7|46560.2|46540.2|11
1646242760000|2022-03-02 17:39:20|46560.1|46540.1|46557.9|46537.9|46560.2|46540.2|46557.7|46537.7|2
1646242770000|2022-03-02 17:39:30|46560.2|46540.2|46557.6|46537.6|46560.2|46540.2|46557.6|46537.6|3
1646242780000|2022-03-02 17:39:40|46552.6|46532.6|46547.6|46527.6|46552.6|46532.6|46547.6|46527.6|7
1646242790000|2022-03-02 17:39:50|46545.2|46525.2|46542.6|46522.6|46545.2|46525.2|46542.6|46522.6|6
1646242800000|2022-03-02 17:40:00|46540.2|46520.2|46540.1|46520.1|46540.2|46520.2|46527.6|46507.6|17
1646242810000|2022-03-02 17:40:10|46542.6|46522.6|46555.1|46535.1|46557.9|46537.9|46542.6|46522.6|25
1646242820000|2022-03-02 17:40:20|46557.2|46537.2|46557.6|46537.6|46557.6|46537.6|46557.2|46537.2|2
1646242830000|2022-03-02 17:40:30|46555.1|46535.1|46560.1|46540.1|46560.1|46540.1|46552.6|46532.6|8
1646242840000|2022-03-02 17:40:40|46560.2|46540.2|46562.7|46542.7|46562.7|46542.7|46560.1|46540.1|3
1646242850000|2022-03-02 17:40:50|46562.6|46542.6|46560.1|46540.1|46562.7|46542.7|46560.1|46540.1|8
1646242860000|2022-03-02 17:41:00|46560.2|46540.2|46565.1|46545.1|46567.6|46547.6|46560.2|46540.2|10
1646242870000|2022-03-02 17:41:10|46562.6|46542.6|46567.6|46547.6|46567.6|46547.6|46562.6|46542.6|10
1646242880000|2022-03-02 17:41:20|46569.9|46549.9|46565.1|46545.1|46570.1|46550.1|46565.1|46545.1|4
1646242890000|2022-03-02 17:41:30|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|46562.6|46542.6|4
1646242900000|2022-03-02 17:41:40|46562.4|46542.4|46557.7|46537.7|46562.4|46542.4|46557.4|46537.4|19
1646242910000|2022-03-02 17:41:50|46557.4|46537.4|46552.6|46532.6|46557.4|46537.4|46552.6|46532.6|11
1646242920000|2022-03-02 17:42:00|46552.4|46532.4|46555.1|46535.1|46555.1|46535.1|46547.6|46527.6|14
1646242930000|2022-03-02 17:42:10|46552.7|46532.7|46552.9|46532.9|46552.9|46532.9|46545.1|46525.1|22
1646242940000|2022-03-02 17:42:20|46555.2|46535.2|46555.2|46535.2|46555.2|46535.2|46555.2|46535.2|1
1646242950000|2022-03-02 17:42:30|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|46557.6|46537.6|0
1646242960000|2022-03-02 17:42:40|46560.2|46540.2|46557.7|46537.7|46560.2|46540.2|46557.7|46537.7|12
1646242970000|2022-03-02 17:42:50|46557.6|46537.6|46560.1|46540.1|46560.1|46540.1|46557.6|46537.6|11
1646242980000|2022-03-02 17:43:00|46562.6|46542.6|46565.1|46545.1|46565.1|46545.1|46560.1|46540.1|8
1646242990000|2022-03-02 17:43:10|46567.6|46547.6|46570.1|46550.1|46570.1|46550.1|46565.1|46545.1|5
1646243000000|2022-03-02 17:43:20|46572.6|46552.6|46572.4|46552.4|46575.1|46555.1|46570.1|46550.1|8
1646243010000|2022-03-02 17:43:30|46572.6|46552.6|46570.1|46550.1|46572.6|46552.6|46570.1|46550.1|2
1646243020000|2022-03-02 17:43:40|46569.7|46549.7|46565.1|46545.1|46569.7|46549.7|46565.1|46545.1|10
1646243030000|2022-03-02 17:43:50|46560.1|46540.1|46557.7|46537.7|46560.1|46540.1|46557.7|46537.7|12
1646243040000|2022-03-02 17:44:00|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|10
1646243050000|2022-03-02 17:44:10|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|4
1646243060000|2022-03-02 17:44:20|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|46560.1|46540.1|1
1646243070000|2022-03-02 17:44:30|46559.9|46539.9|46555.2|46535.2|46559.9|46539.9|46555.1|46535.1|3
1646243080000|2022-03-02 17:44:40|46555.1|46535.1|46560.2|46540.2|46562.6|46542.6|46552.6|46532.6|15
1646243090000|2022-03-02 17:44:50|46555.2|46535.2|46555.2|46535.2|46555.2|46535.2|46555.2|46535.2|6
1646243100000|2022-03-02 17:45:00|46550.2|46530.2|46537.6|46517.6|46550.2|46530.2|46537.6|46517.6|32
1646243110000|2022-03-02 17:45:10|46539.9|46519.9|46535.1|46515.1|46539.9|46519.9|46535.1|46515.1|7
1646243120000|2022-03-02 17:45:20|46535.2|46515.2|46567.6|46547.6|46567.6|46547.6|46535.2|46515.2|36
1646243130000|2022-03-02 17:45:30|46567.4|46547.4|46567.6|46547.6|46567.6|46547.6|46562.6|46542.6|10
1646243140000|2022-03-02 17:45:40|46565.2|46545.2|46567.6|46547.6|46569.9|46549.9|46565.2|46545.2|32
1646243150000|2022-03-02 17:45:50|46570.1|46550.1|46572.9|46552.9|46577.7|46557.7|46570.1|46550.1|9
1646243160000|2022-03-02 17:46:00|46575.2|46555.2|46575.4|46555.4|46575.4|46555.4|46572.9|46552.9|5
1646243170000|2022-03-02 17:46:10|46577.7|46557.7|46580.4|46560.4|46580.4|46560.4|46577.7|46557.7|25
1646243180000|2022-03-02 17:46:20|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|46582.9|46562.9|1
1646243190000|2022-03-02 17:46:30|46585.2|46565.2|46580.4|46560.4|46585.4|46565.4|46580.4|46560.4|6
1646243200000|2022-03-02 17:46:40|46582.7|46562.7|46582.9|46562.9|46582.9|46562.9|46582.7|46562.7|9
1646243210000|2022-03-02 17:46:50|46580.5|46560.5|46578|46558|46580.5|46560.5|46575.5|46555.5|5
1646243220000|2022-03-02 17:47:00|46575.5|46555.5|46567.9|46547.9|46578|46558|46567.9|46547.9|8
1646243230000|2022-03-02 17:47:10|46565.4|46545.4|46562.9|46542.9|46567.9|46547.9|46560.5|46540.5|2
1646243240000|2022-03-02 17:47:20|46560.5|46540.5|46557.9|46537.9|46560.5|46540.5|46557.9|46537.9|8
1646243250000|2022-03-02 17:47:30|46558|46538|46530.4|46510.4|46560.4|46540.4|46530.4|46510.4|14
1646243260000|2022-03-02 17:47:40|46532.9|46512.9|46545.4|46525.4|46545.4|46525.4|46530.4|46510.4|14
1646243270000|2022-03-02 17:47:50|46547.7|46527.7|46565.4|46545.4|46565.4|46545.4|46547.7|46527.7|14
1646243280000|2022-03-02 17:48:00|46562.9|46542.9|46565.4|46545.4|46567.9|46547.9|46562.7|46542.7|11
1646243290000|2022-03-02 17:48:10|46563|46543|46553.2|46533.2|46563|46543|46553.2|46533.2|5
1646243300000|2022-03-02 17:48:20|46553|46533|46553|46533|46555.4|46535.4|46553|46533|1
1646243310000|2022-03-02 17:48:30|46550.5|46530.5|46553|46533|46553|46533|46550.5|46530.5|6
1646243320000|2022-03-02 17:48:40|46550.7|46530.7|46550.4|46530.4|46553|46533|46550.4|46530.4|2
1646243330000|2022-03-02 17:48:50|46548|46528|46555.2|46535.2|46555.2|46535.2|46540.9|46520.9|14
1646243340000|2022-03-02 17:49:00|46552.7|46532.7|46547.9|46527.9|46552.7|46532.7|46547.9|46527.9|8
1646243350000|2022-03-02 17:49:10|46550.2|46530.2|46550.4|46530.4|46557.7|46537.7|46547.9|46527.9|9
1646243360000|2022-03-02 17:49:20|46550.5|46530.5|46550.4|46530.4|46550.5|46530.5|46550.4|46530.4|5
1646243380000|2022-03-02 17:49:40|||||||||3
1646243390000|2022-03-02 17:49:50|46553|46533|46568|46548|46568|46548|46553|46533|19
1646243400000|2022-03-02 17:50:00|46567.9|46547.9|46565.4|46545.4|46567.9|46547.9|46565.4|46545.4|4
1646243410000|2022-03-02 17:50:10|46562.9|46542.9|46562.9|46542.9|46565.4|46545.4|46562.9|46542.9|0
1646243420000|2022-03-02 17:50:20|46562.7|46542.7|46552.9|46532.9|46562.7|46542.7|46550.4|46530.4|14
1646243430000|2022-03-02 17:50:30|46550.5|46530.5|46547.9|46527.9|46550.5|46530.5|46547.9|46527.9|6
1646243440000|2022-03-02 17:50:40|46545.5|46525.5|46545.4|46525.4|46547.9|46527.9|46545.4|46525.4|10
1646243450000|2022-03-02 17:50:50|46540.4|46520.4|46533|46513|46540.4|46520.4|46533|46513|2
1646243460000|2022-03-02 17:51:00|46537.7|46517.7|46552.9|46532.9|46552.9|46532.9|46537.7|46517.7|22
1646243470000|2022-03-02 17:51:10|46550.4|46530.4|46555.4|46535.4|46555.4|46535.4|46547.9|46527.9|17
1646243480000|2022-03-02 17:51:20|46553|46533|46552.9|46532.9|46555.4|46535.4|46552.9|46532.9|6
1646243490000|2022-03-02 17:51:30|46550.4|46530.4|46565.4|46545.4|46565.4|46545.4|46550.4|46530.4|5
1646243500000|2022-03-02 17:51:40|46567.9|46547.9|46565.4|46545.4|46567.9|46547.9|46565.4|46545.4|4
1646243510000|2022-03-02 17:51:50|46567.9|46547.9|46577.7|46557.7|46577.9|46557.9|46567.9|46547.9|12
1646243520000|2022-03-02 17:52:00|46580.4|46560.4|46585.2|46565.2|46585.2|46565.2|46580.4|46560.4|9
1646243530000|2022-03-02 17:52:10|46585.4|46565.4|46583|46563|46585.4|46565.4|46583|46563|3
1646243540000|2022-03-02 17:52:20|46585.4|46565.4|46590.2|46570.2|46590.2|46570.2|46585.4|46565.4|5
1646243550000|2022-03-02 17:52:30|46587.9|46567.9|46587.7|46567.7|46590.2|46570.2|46585.5|46565.5|5
1646243570000|2022-03-02 17:52:50|46590.1|46570.1|46590.2|46570.2|46590.4|46570.4|46590.1|46570.1|1
1646243580000|2022-03-02 17:53:00|46590.4|46570.4|46580.4|46560.4|46600.2|46580.2|46580.4|46560.4|27
1646243590000|2022-03-02 17:53:10|46578|46558|46580.4|46560.4|46580.4|46560.4|46578|46558|8
1646243600000|2022-03-02 17:53:20|46578|46558|46577.9|46557.9|46580.4|46560.4|46577.9|46557.9|6
1646243610000|2022-03-02 17:53:30|46580.2|46560.2|46577.9|46557.9|46580.4|46560.4|46577.9|46557.9|1
1646243620000|2022-03-02 17:53:40|46578|46558|46580.4|46560.4|46580.4|46560.4|46577.9|46557.9|5
1646243630000|2022-03-02 17:53:50|46578|46558|46582.7|46562.7|46582.7|46562.7|46577.9|46557.9|4
1646243640000|2022-03-02 17:54:00|46585.1|46565.1|46580.4|46560.4|46585.1|46565.1|46580.4|46560.4|1
1646243650000|2022-03-02 17:54:10|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|3
1646243660000|2022-03-02 17:54:20|46577.7|46557.7|46577.9|46557.9|46577.9|46557.9|46570.4|46550.4|7
1646243670000|2022-03-02 17:54:30|46580.2|46560.2|46587.9|46567.9|46587.9|46567.9|46580.2|46560.2|5
1646243680000|2022-03-02 17:54:40|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|46585.4|46565.4|5
1646243690000|2022-03-02 17:54:50|46583|46563|46582.9|46562.9|46585.4|46565.4|46580.5|46560.5|2
1646243700000|2022-03-02 17:55:00|46580.5|46560.5|46580.4|46560.4|46580.5|46560.5|46580.4|46560.4|2
1646243710000|2022-03-02 17:55:10|46578|46558|46575.4|46555.4|46580.4|46560.4|46575.4|46555.4|5
1646243720000|2022-03-02 17:55:20|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|3
1646243730000|2022-03-02 17:55:30|46582.6|46562.6|46580.4|46560.4|46585.2|46565.2|46580.4|46560.4|5
1646243740000|2022-03-02 17:55:40|46578|46558|46580.4|46560.4|46580.4|46560.4|46578|46558|18
1646243750000|2022-03-02 17:55:50|46582.7|46562.7|46577.9|46557.9|46582.7|46562.7|46577.9|46557.9|3
1646243760000|2022-03-02 17:56:00|46580.2|46560.2|46552.7|46532.7|46580.2|46560.2|46550.1|46530.1|33
1646243770000|2022-03-02 17:56:10|46550.4|46530.4|46550.4|46530.4|46555.1|46535.1|46550.4|46530.4|7
1646243780000|2022-03-02 17:56:20|46550.5|46530.5|46565.1|46545.1|46565.1|46545.1|46550.5|46530.5|9
1646243790000|2022-03-02 17:56:30|46562.7|46542.7|46592.7|46572.7|46592.7|46572.7|46562.7|46542.7|24
1646243800000|2022-03-02 17:56:40|46592.6|46572.6|46590.1|46570.1|46592.6|46572.6|46585.1|46565.1|14
1646243810000|2022-03-02 17:56:50|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|46585.1|46565.1|2
1646243820000|2022-03-02 17:57:00|46589.9|46569.9|46590.1|46570.1|46592.6|46572.6|46587.6|46567.6|16
1646243830000|2022-03-02 17:57:10|46589.9|46569.9|46587.6|46567.6|46590.1|46570.1|46587.6|46567.6|1
1646243840000|2022-03-02 17:57:20|46587.9|46567.9|46582.9|46562.9|46595.1|46575.1|46577.6|46557.6|38
1646243850000|2022-03-02 17:57:30|46582.7|46562.7|46582.9|46562.9|46585.4|46565.4|46582.7|46562.7|3
1646243860000|2022-03-02 17:57:40|46585.2|46565.2|46592.9|46572.9|46592.9|46572.9|46585.2|46565.2|20
1646243870000|2022-03-02 17:57:50|46605.1|46585.1|46612.6|46592.6|46612.6|46592.6|46605.1|46585.1|32
1646243880000|2022-03-02 17:58:00|46615.1|46595.1|46615.2|46595.2|46625.1|46605.1|46615.1|46595.1|69
1646243890000|2022-03-02 17:58:10|46612.7|46592.7|46625.1|46605.1|46627.4|46607.4|46612.4|46592.4|5
1646243900000|2022-03-02 17:58:20|46620.1|46600.1|46622.6|46602.6|46622.6|46602.6|46617.6|46597.6|15
1646243910000|2022-03-02 17:58:30|46624.9|46604.9|46632.4|46612.4|46632.4|46612.4|46620.1|46600.1|11
1646243920000|2022-03-02 17:58:40|46632.2|46612.2|46629.7|46609.7|46632.2|46612.2|46629.7|46609.7|18
1646243930000|2022-03-02 17:58:50|46627.2|46607.2|46624.7|46604.7|46627.2|46607.2|46622.2|46602.2|5
1646243940000|2022-03-02 17:59:00|46629.6|46609.6|46637.4|46617.4|46654.7|46634.7|46629.6|46609.6|114
1646243950000|2022-03-02 17:59:10|46634.9|46614.9|46654.4|46634.4|46657.1|46637.1|46634.9|46614.9|80
1646243960000|2022-03-02 17:59:20|46652.2|46632.2|46669.1|46649.1|46674.1|46654.1|46652.1|46632.1|107
1646243970000|2022-03-02 17:59:30|46671.6|46651.6|46681.2|46661.2|46681.2|46661.2|46666.7|46646.7|122
1646243980000|2022-03-02 17:59:40|46681.4|46661.4|46673.6|46653.6|46684.1|46664.1|46668.7|46648.7|120
1646243990000|2022-03-02 17:59:50|46671.1|46651.1|46673.7|46653.7|46678.7|46658.7|46663.7|46643.7|121
1646244000000|2022-03-02 18:00:00|46664.2|46644.2|46638.7|46618.7|46664.2|46644.2|46633.9|46613.9|55
1646244010000|2022-03-02 18:00:10|46636.4|46616.4|46634.1|46614.1|46636.4|46616.4|46631.4|46611.4|27
1646244020000|2022-03-02 18:00:20|46633.9|46613.9|46618.3|46598.3|46633.9|46613.9|46618.3|46598.3|105
1646244030000|2022-03-02 18:00:30|46613.6|46593.6|46623.4|46603.4|46623.4|46603.4|46613.6|46593.6|13
1646244040000|2022-03-02 18:00:40|46625.8|46605.8|46620.9|46600.9|46628.4|46608.4|46620.9|46600.9|31
1646244050000|2022-03-02 18:00:50|46618.4|46598.4|46610.9|46590.9|46618.4|46598.4|46610.9|46590.9|18
1646244060000|2022-03-02 18:01:00|46610.8|46590.8|46605.9|46585.9|46610.8|46590.8|46600.9|46580.9|8
1646244070000|2022-03-02 18:01:10|46608.4|46588.4|46623.1|46603.1|46623.1|46603.1|46608.4|46588.4|78
1646244080000|2022-03-02 18:01:20|46623.3|46603.3|46628.4|46608.4|46628.4|46608.4|46623.1|46603.1|5
1646244090000|2022-03-02 18:01:30|46625.9|46605.9|46630.9|46610.9|46630.9|46610.9|46625.9|46605.9|11
1646244100000|2022-03-02 18:01:40|46633.4|46613.4|46638.3|46618.3|46638.3|46618.3|46630.9|46610.9|13
1646244110000|2022-03-02 18:01:50|46640.6|46620.6|46635.6|46615.6|46650.4|46630.4|46635.6|46615.6|16
1646244120000|2022-03-02 18:02:00|46630.6|46610.6|46640.6|46620.6|46640.6|46620.6|46630.6|46610.6|21
1646244130000|2022-03-02 18:02:10|46642.9|46622.9|46655.8|46635.8|46655.8|46635.8|46642.9|46622.9|4
1646244140000|2022-03-02 18:02:20|46658.4|46638.4|46665.6|46645.6|46668.1|46648.1|46655.8|46635.8|13
1646244150000|2022-03-02 18:02:30|46663.3|46643.3|46650.9|46630.9|46663.3|46643.3|46650.9|46630.9|8
1646244160000|2022-03-02 18:02:40|46653.4|46633.4|46650.9|46630.9|46653.4|46633.4|46650.8|46630.8|9
1646244170000|2022-03-02 18:02:50|46650.8|46630.8|46650.8|46630.8|46650.8|46630.8|46645.8|46625.8|8
1646244180000|2022-03-02 18:03:00|46650.6|46630.6|46673.1|46653.1|46673.1|46653.1|46648.3|46628.3|40
1646244190000|2022-03-02 18:03:10|46678.1|46658.1|46680.8|46660.8|46680.8|46660.8|46675.8|46655.8|6
1646244200000|2022-03-02 18:03:20|46675.9|46655.9|46675.9|46655.9|46675.9|46655.9|46675.9|46655.9|0
1646244210000|2022-03-02 18:03:30|46675.6|46655.6|46665.8|46645.8|46675.6|46655.6|46665.8|46645.8|6
1646244220000|2022-03-02 18:03:40|46663.4|46643.4|46670.8|46650.8|46670.8|46650.8|46663.3|46643.3|12
1646244230000|2022-03-02 18:03:50|46673.1|46653.1|46680.6|46660.6|46682.9|46662.9|46673.1|46653.1|8
1646244240000|2022-03-02 18:04:00|46683.1|46663.1|46680.8|46660.8|46685.6|46665.6|46680.8|46660.8|5
1646244250000|2022-03-02 18:04:10|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|46678.3|46658.3|3
1646244260000|2022-03-02 18:04:20|46680.6|46660.6|46675.8|46655.8|46680.6|46660.6|46675.8|46655.8|2
1646244270000|2022-03-02 18:04:30|46675.6|46655.6|46675.6|46655.6|46675.8|46655.8|46675.6|46655.6|1
1646244280000|2022-03-02 18:04:40|46675.4|46655.4|46675.6|46655.6|46675.6|46655.6|46675.4|46655.4|3
1646244290000|2022-03-02 18:04:50|46673.3|46653.3|46673.3|46653.3|46673.3|46653.3|46670.6|46650.6|0
1646244300000|2022-03-02 18:05:00|46675.6|46655.6|46705.3|46685.3|46707.4|46687.4|46675.6|46655.6|26
1646244310000|2022-03-02 18:05:10|46720.4|46700.4|46722.9|46702.9|46723.3|46703.3|46720.4|46700.4|11
1646244320000|2022-03-02 18:05:20|46723.1|46703.1|46733.1|46713.1|46733.1|46713.1|46723.1|46703.1|10
1646244330000|2022-03-02 18:05:30|46735.4|46715.4|46730.6|46710.6|46738.1|46718.1|46730.6|46710.6|6
1646244340000|2022-03-02 18:05:40|46732.9|46712.9|46750.6|46730.6|46750.6|46730.6|46732.9|46712.9|7
1646244350000|2022-03-02 18:05:50|46745.9|46725.9|46743.1|46723.1|46745.9|46725.9|46740.8|46720.8|5
1646244360000|2022-03-02 18:06:00|46745.6|46725.6|46730.6|46710.6|46745.6|46725.6|46730.4|46710.4|18
1646244370000|2022-03-02 18:06:10|46730.4|46710.4|46738.1|46718.1|46738.1|46718.1|46730.4|46710.4|11
1646244380000|2022-03-02 18:06:20|46745.6|46725.6|46755.6|46735.6|46755.8|46735.8|46745.6|46725.6|9
1646244390000|2022-03-02 18:06:30|46758.3|46738.3|46765.4|46745.4|46765.4|46745.4|46758.3|46738.3|5
1646244400000|2022-03-02 18:06:40|46760.8|46740.8|46760.4|46740.4|46762.8|46742.8|46760.4|46740.4|5
1646244410000|2022-03-02 18:06:50|46758.1|46738.1|46767.9|46747.9|46767.9|46747.9|46758.1|46738.1|86
1646244420000|2022-03-02 18:07:00|46767.8|46747.8|46770.3|46750.3|46772.8|46752.8|46767.8|46747.8|9
1646244430000|2022-03-02 18:07:10|46772.8|46752.8|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|5
1646244440000|2022-03-02 18:07:20|46777.6|46757.6|46787.8|46767.8|46787.8|46767.8|46777.6|46757.6|13
1646244450000|2022-03-02 18:07:30|46790.1|46770.1|46787.6|46767.6|46790.1|46770.1|46785.3|46765.3|10
1646244460000|2022-03-02 18:07:40|46790.1|46770.1|46785.3|46765.3|46790.1|46770.1|46782.8|46762.8|7
1646244470000|2022-03-02 18:07:50|46782.9|46762.9|46782.8|46762.8|46782.9|46762.9|46782.8|46762.8|8
1646244480000|2022-03-02 18:08:00|46785.1|46765.1|46780.3|46760.3|46785.1|46765.1|46780.3|46760.3|8
1646244490000|2022-03-02 18:08:10|||||||||3
1646244500000|2022-03-02 18:08:20|46780.4|46760.4|46775.3|46755.3|46782.8|46762.8|46775.3|46755.3|8
1646244510000|2022-03-02 18:08:30|46772.9|46752.9|46772.8|46752.8|46772.9|46752.9|46772.8|46752.8|8
1646244520000|2022-03-02 18:08:40|46770.3|46750.3|46770.3|46750.3|46770.3|46750.3|46770.3|46750.3|2
1646244530000|2022-03-02 18:08:50|46772.6|46752.6|46770.3|46750.3|46772.8|46752.8|46770.3|46750.3|2
1646244540000|2022-03-02 18:09:00|46767.8|46747.8|46762.6|46742.6|46770.3|46750.3|46762.6|46742.6|6
1646244550000|2022-03-02 18:09:10|46762.8|46742.8|46765.3|46745.3|46767.6|46747.6|46762.8|46742.8|1
1646244560000|2022-03-02 18:09:20|46765.1|46745.1|46787.9|46767.9|46787.9|46767.9|46762.8|46742.8|24
1646244570000|2022-03-02 18:09:30|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46787.9|46767.9|4
1646244580000|2022-03-02 18:09:40|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|1
1646244590000|2022-03-02 18:09:50|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|46795.1|46775.1|3
1646244600000|2022-03-02 18:10:00|46795.1|46775.1|46795.1|46775.1|46799.9|46779.9|46790.3|46770.3|14
1646244610000|2022-03-02 18:10:10|46797.6|46777.6|46790.1|46770.1|46797.6|46777.6|46790.1|46770.1|6
1646244620000|2022-03-02 18:10:20|46790.3|46770.3|46797.8|46777.8|46797.8|46777.8|46790.3|46770.3|10
1646244630000|2022-03-02 18:10:30|46792.8|46772.8|46780.3|46760.3|46792.8|46772.8|46780.3|46760.3|8
1646244640000|2022-03-02 18:10:40|46777.8|46757.8|46775.3|46755.3|46780.3|46760.3|46775.3|46755.3|5
1646244650000|2022-03-02 18:10:50|46772.8|46752.8|46777.8|46757.8|46777.8|46757.8|46772.8|46752.8|9
1646244660000|2022-03-02 18:11:00|46772.8|46752.8|46765.4|46745.4|46775.3|46755.3|46765.4|46745.4|9
1646244670000|2022-03-02 18:11:10|46765.3|46745.3|46767.8|46747.8|46767.8|46747.8|46762.8|46742.8|9
1646244680000|2022-03-02 18:11:20|46770.1|46750.1|46772.8|46752.8|46775.3|46755.3|46770.1|46750.1|18
1646244690000|2022-03-02 18:11:30|46770.4|46750.4|46770.3|46750.3|46772.8|46752.8|46770.3|46750.3|76
1646244700000|2022-03-02 18:11:40|46770.1|46750.1|46752.8|46732.8|46770.1|46750.1|46750.3|46730.3|36
1646244710000|2022-03-02 18:11:50|46752.6|46732.6|46747.8|46727.8|46752.8|46732.8|46747.8|46727.8|6
1646244720000|2022-03-02 18:12:00|46750.3|46730.3|46772.8|46752.8|46775.1|46755.1|46750.3|46730.3|30
1646244730000|2022-03-02 18:12:10|46775.1|46755.1|46777.8|46757.8|46777.8|46757.8|46772.8|46752.8|3
1646244740000|2022-03-02 18:12:20|46780.3|46760.3|46780.3|46760.3|46785.1|46765.1|46780.3|46760.3|7
1646244750000|2022-03-02 18:12:30|46785.1|46765.1|46780.3|46760.3|46785.3|46765.3|46780.3|46760.3|1
1646244770000|2022-03-02 18:12:50|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|2
1646244780000|2022-03-02 18:13:00|46787.6|46767.6|46790.3|46770.3|46792.8|46772.8|46787.6|46767.6|34
1646244790000|2022-03-02 18:13:10|46787.8|46767.8|46782.8|46762.8|46790.3|46770.3|46782.8|46762.8|8
1646244800000|2022-03-02 18:13:20|46780.3|46760.3|46790.3|46770.3|46792.8|46772.8|46777.8|46757.8|8
1646244810000|2022-03-02 18:13:30|46795.1|46775.1|46800.1|46780.1|46800.3|46780.3|46795.1|46775.1|3
1646244820000|2022-03-02 18:13:40|46797.8|46777.8|46800.1|46780.1|46800.1|46780.1|46797.8|46777.8|1
1646244830000|2022-03-02 18:13:50|46795.4|46775.4|46775.3|46755.3|46795.4|46775.4|46775.3|46755.3|29
1646244840000|2022-03-02 18:14:00|46780.1|46760.1|46770.3|46750.3|46780.3|46760.3|46770.3|46750.3|5
1646244850000|2022-03-02 18:14:10|46772.8|46752.8|46785.4|46765.4|46785.4|46765.4|46770.3|46750.3|2
1646244860000|2022-03-02 18:14:20|46787.9|46767.9|46797.8|46777.8|46797.8|46777.8|46787.9|46767.9|5
1646244870000|2022-03-02 18:14:30|||||||||4
1646244880000|2022-03-02 18:14:40|46800.3|46780.3|46812.8|46792.8|46812.8|46792.8|46797.8|46777.8|8
1646244890000|2022-03-02 18:14:50|46815.3|46795.3|46815.3|46795.3|46817.8|46797.8|46812.8|46792.8|11
1646244900000|2022-03-02 18:15:00|46812.9|46792.9|46815.3|46795.3|46815.3|46795.3|46810.3|46790.3|10
1646244910000|2022-03-02 18:15:10|46815.4|46795.4|46817.8|46797.8|46817.8|46797.8|46812.8|46792.8|6
1646244920000|2022-03-02 18:15:20|46815.3|46795.3|46815.3|46795.3|46820.1|46800.1|46815.3|46795.3|21
1646244930000|2022-03-02 18:15:30|46815.1|46795.1|46810.4|46790.4|46815.3|46795.3|46810.4|46790.4|3
1646244940000|2022-03-02 18:15:40|46810.3|46790.3|46805.3|46785.3|46810.3|46790.3|46805.3|46785.3|3
1646244950000|2022-03-02 18:15:50|46807.8|46787.8|46807.8|46787.8|46807.8|46787.8|46807.8|46787.8|3
1646244960000|2022-03-02 18:16:00|46810.1|46790.1|46807.8|46787.8|46810.3|46790.3|46807.8|46787.8|3
1646244970000|2022-03-02 18:16:10|46807.6|46787.6|46807.8|46787.8|46810.1|46790.1|46805.3|46785.3|1
1646244980000|2022-03-02 18:16:20|46810.3|46790.3|46812.8|46792.8|46812.8|46792.8|46810.3|46790.3|2
1646244990000|2022-03-02 18:16:30|46810.3|46790.3|46815.3|46795.3|46815.3|46795.3|46810.3|46790.3|0
1646245000000|2022-03-02 18:16:40|46817.6|46797.6|46820.3|46800.3|46820.3|46800.3|46817.6|46797.6|4
1646245010000|2022-03-02 18:16:50|46817.9|46797.9|46820.3|46800.3|46820.3|46800.3|46817.8|46797.8|4
1646245020000|2022-03-02 18:17:00|46822.8|46802.8|46832.6|46812.6|46832.6|46812.6|46822.8|46802.8|12
1646245030000|2022-03-02 18:17:10|46832.4|46812.4|46825.1|46805.1|46832.4|46812.4|46825.1|46805.1|6
1646245040000|2022-03-02 18:17:20|46825.3|46805.3|46825.3|46805.3|46830.1|46810.1|46825.3|46805.3|10
1646245050000|2022-03-02 18:17:30|46825.1|46805.1|46822.8|46802.8|46825.3|46805.3|46822.8|46802.8|2
1646245060000|2022-03-02 18:17:40|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|1
1646245070000|2022-03-02 18:17:50|46822.6|46802.6|46820.2|46800.2|46822.6|46802.6|46820.2|46800.2|2
1646245080000|2022-03-02 18:18:00|46825.1|46805.1|46817.7|46797.7|46825.1|46805.1|46815.4|46795.4|2
1646245090000|2022-03-02 18:18:10|46820.1|46800.1|46822.6|46802.6|46822.6|46802.6|46820.1|46800.1|2
1646245100000|2022-03-02 18:18:20|46824.9|46804.9|46822.6|46802.6|46824.9|46804.9|46822.6|46802.6|2
1646245110000|2022-03-02 18:18:30|||||||||1
1646245120000|2022-03-02 18:18:40|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|6
1646245130000|2022-03-02 18:18:50|46817.7|46797.7|46800.1|46780.1|46817.7|46797.7|46800.1|46780.1|6
1646245140000|2022-03-02 18:19:00|46795.2|46775.2|46795.1|46775.1|46795.2|46775.2|46790.2|46770.2|5
1646245150000|2022-03-02 18:19:10|46792.7|46772.7|46795.1|46775.1|46795.1|46775.1|46790.2|46770.2|0
1646245160000|2022-03-02 18:19:20|46792.7|46772.7|46792.7|46772.7|46795.1|46775.1|46792.7|46772.7|13
1646245170000|2022-03-02 18:19:30|46795.1|46775.1|46792.6|46772.6|46795.1|46775.1|46790.2|46770.2|11
1646245180000|2022-03-02 18:19:40|46787.7|46767.7|46792.7|46772.7|46792.7|46772.7|46787.7|46767.7|5
1646245190000|2022-03-02 18:19:50|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|3
1646245200000|2022-03-02 18:20:00|46797.6|46777.6|46797.6|46777.6|46800.1|46780.1|46797.6|46777.6|1
1646245210000|2022-03-02 18:20:10|46799.9|46779.9|46799.9|46779.9|46802.4|46782.4|46799.9|46779.9|1
1646245220000|2022-03-02 18:20:20|46802.4|46782.4|46802.4|46782.4|46802.4|46782.4|46802.4|46782.4|0
1646245230000|2022-03-02 18:20:30|46799.9|46779.9|46810.2|46790.2|46810.2|46790.2|46799.9|46779.9|4
1646245240000|2022-03-02 18:20:40|46812.7|46792.7|46812.7|46792.7|46815.2|46795.2|46812.7|46792.7|4
1646245250000|2022-03-02 18:20:50|46807.7|46787.7|46807.7|46787.7|46807.7|46787.7|46807.7|46787.7|4
1646245260000|2022-03-02 18:21:00|46810.1|46790.1|46810.1|46790.1|46810.2|46790.2|46807.7|46787.7|8
1646245270000|2022-03-02 18:21:10|46807.7|46787.7|46812.7|46792.7|46812.7|46792.7|46807.7|46787.7|1
1646245280000|2022-03-02 18:21:20|46812.9|46792.9|46815.1|46795.1|46815.2|46795.2|46812.7|46792.7|0
1646245290000|2022-03-02 18:21:30|46815.2|46795.2|46822.7|46802.7|46822.7|46802.7|46815.2|46795.2|3
1646245300000|2022-03-02 18:21:40|46825.1|46805.1|46820.2|46800.2|46825.2|46805.2|46820.2|46800.2|3
1646245310000|2022-03-02 18:21:50|46825.1|46805.1|46832.6|46812.6|46832.6|46812.6|46825.1|46805.1|9
1646245320000|2022-03-02 18:22:00|46832.4|46812.4|46825.1|46805.1|46832.4|46812.4|46822.7|46802.7|4
1646245330000|2022-03-02 18:22:10|46827.4|46807.4|46832.6|46812.6|46834.8|46814.8|46827.4|46807.4|11
1646245340000|2022-03-02 18:22:20|46830.1|46810.1|46817.6|46797.6|46830.1|46810.1|46817.4|46797.4|3
1646245350000|2022-03-02 18:22:30|46817.4|46797.4|46805.2|46785.2|46820.1|46800.1|46805.2|46785.2|16
1646245360000|2022-03-02 18:22:40|46802.9|46782.9|46797.6|46777.6|46802.9|46782.9|46797.6|46777.6|4
1646245370000|2022-03-02 18:22:50|46797.7|46777.7|46797.7|46777.7|46797.7|46777.7|46792.7|46772.7|5
1646245380000|2022-03-02 18:23:00|46800.1|46780.1|46792.9|46772.9|46802.6|46782.6|46792.9|46772.9|12
1646245390000|2022-03-02 18:23:10|46792.6|46772.6|46775.1|46755.1|46792.6|46772.6|46775.1|46755.1|19
1646245400000|2022-03-02 18:23:20|46775.2|46755.2|46782.7|46762.7|46782.7|46762.7|46775.2|46755.2|9
1646245410000|2022-03-02 18:23:30|||||||||2
1646245420000|2022-03-02 18:23:40|46780.2|46760.2|46780.2|46760.2|46780.2|46760.2|46777.7|46757.7|2
1646245430000|2022-03-02 18:23:50|46777.7|46757.7|46780.2|46760.2|46780.2|46760.2|46775.2|46755.2|12
1646245440000|2022-03-02 18:24:00|46782.7|46762.7|46780.2|46760.2|46785.2|46765.2|46780.2|46760.2|0
1646245450000|2022-03-02 18:24:10|46785.2|46765.2|46794.9|46774.9|46794.9|46774.9|46785.2|46765.2|4
1646245460000|2022-03-02 18:24:20|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|0
1646245470000|2022-03-02 18:24:30|46797.7|46777.7|46797.7|46777.7|46797.7|46777.7|46797.7|46777.7|1
1646245480000|2022-03-02 18:24:40|46797.6|46777.6|46795.2|46775.2|46797.6|46777.6|46795.1|46775.1|7
1646245490000|2022-03-02 18:24:50|46792.9|46772.9|46787.7|46767.7|46792.9|46772.9|46787.7|46767.7|0
1646245500000|2022-03-02 18:25:00|46797.6|46777.6|46802.7|46782.7|46802.7|46782.7|46795.2|46775.2|8
1646245510000|2022-03-02 18:25:10|46802.6|46782.6|46797.6|46777.6|46802.6|46782.6|46797.6|46777.6|4
1646245520000|2022-03-02 18:25:20|46799.9|46779.9|46795.2|46775.2|46800.2|46780.2|46795.2|46775.2|0
1646245530000|2022-03-02 18:25:30|46797.7|46777.7|46795.2|46775.2|46797.7|46777.7|46795.2|46775.2|0
1646245540000|2022-03-02 18:25:40|46797.7|46777.7|46800.1|46780.1|46800.1|46780.1|46795.2|46775.2|4
1646245550000|2022-03-02 18:25:50|46802.4|46782.4|46807.7|46787.7|46810.2|46790.2|46797.7|46777.7|5
1646245560000|2022-03-02 18:26:00|46810.2|46790.2|46812.7|46792.7|46812.7|46792.7|46807.9|46787.9|0
1646245570000|2022-03-02 18:26:10|||||||||2
1646245580000|2022-03-02 18:26:20|46815.1|46795.1|46815.2|46795.2|46815.2|46795.2|46812.7|46792.7|0
1646245590000|2022-03-02 18:26:30|46812.7|46792.7|46815.2|46795.2|46815.2|46795.2|46812.7|46792.7|1
1646245600000|2022-03-02 18:26:40|46812.9|46792.9|46812.7|46792.7|46812.9|46792.9|46812.7|46792.7|2
1646245610000|2022-03-02 18:26:50|||||||||5
1646245620000|2022-03-02 18:27:00|46812.6|46792.6|46810.2|46790.2|46812.6|46792.6|46810.2|46790.2|0
1646245630000|2022-03-02 18:27:10|46812.7|46792.7|46810.2|46790.2|46812.7|46792.7|46810.1|46790.1|11
1646245640000|2022-03-02 18:27:20|46810.4|46790.4|46810.2|46790.2|46812.7|46792.7|46810.2|46790.2|4
1646245650000|2022-03-02 18:27:30|46810.1|46790.1|46810.1|46790.1|46810.2|46790.2|46807.7|46787.7|15
1646245660000|2022-03-02 18:27:40|46807.7|46787.7|46807.7|46787.7|46810.1|46790.1|46807.7|46787.7|0
1646245670000|2022-03-02 18:27:50|||||||||4
1646245680000|2022-03-02 18:28:00|||||||||4
1646245690000|2022-03-02 18:28:10|||||||||4
1646245700000|2022-03-02 18:28:20|46790.6|46770.6|46785.2|46765.2|46790.6|46770.6|46785.2|46765.2|9
1646245710000|2022-03-02 18:28:30|46787.6|46767.6|46780.2|46760.2|46787.6|46767.6|46777.7|46757.7|5
1646245720000|2022-03-02 18:28:40|46777.7|46757.7|46780.2|46760.2|46780.2|46760.2|46775.4|46755.4|3
1646245730000|2022-03-02 18:28:50|46777.7|46757.7|46778.1|46758.1|46780.4|46760.4|46777.7|46757.7|18
1646245740000|2022-03-02 18:29:00|46787.6|46767.6|46797.7|46777.7|46800.4|46780.4|46787.6|46767.6|14
1646245750000|2022-03-02 18:29:10|46795.2|46775.2|46807.7|46787.7|46810.2|46790.2|46792.7|46772.7|29
1646245760000|2022-03-02 18:29:20|46810.4|46790.4|46810.1|46790.1|46812.7|46792.7|46810.1|46790.1|12
1646245770000|2022-03-02 18:29:30|46810.2|46790.2|46807.7|46787.7|46812.7|46792.7|46807.7|46787.7|10
1646245780000|2022-03-02 18:29:40|||||||||11
1646245790000|2022-03-02 18:29:50|||||||||3
1646245800000|2022-03-02 18:30:00|46810.1|46790.1|46812.9|46792.9|46812.9|46792.9|46807.7|46787.7|8
1646245810000|2022-03-02 18:30:10|46815.2|46795.2|46820.1|46800.1|46822.6|46802.6|46815.2|46795.2|4
1646245820000|2022-03-02 18:30:20|46822.6|46802.6|46827.7|46807.7|46832.7|46812.7|46822.6|46802.6|8
1646245830000|2022-03-02 18:30:30|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|6
1646245840000|2022-03-02 18:30:40|||||||||2
1646245850000|2022-03-02 18:30:50|46827.6|46807.6|46827.7|46807.7|46827.7|46807.7|46827.6|46807.6|2
1646245860000|2022-03-02 18:31:00|46830.1|46810.1|46827.7|46807.7|46830.1|46810.1|46827.7|46807.7|0
1646245870000|2022-03-02 18:31:10|46827.6|46807.6|46825.2|46805.2|46827.6|46807.6|46825.2|46805.2|1
1646245880000|2022-03-02 18:31:20|46829.9|46809.9|46832.4|46812.4|46832.4|46812.4|46829.9|46809.9|60
1646245890000|2022-03-02 18:31:30|46834.7|46814.7|46832.4|46812.4|46834.7|46814.7|46832.4|46812.4|3
1646245900000|2022-03-02 18:31:40|46834.9|46814.9|46834.9|46814.9|46834.9|46814.9|46832.4|46812.4|1
1646245910000|2022-03-02 18:31:50|46835.1|46815.1|46832.7|46812.7|46835.1|46815.1|46832.7|46812.7|50
1646245920000|2022-03-02 18:32:00|46832.6|46812.6|46832.7|46812.7|46832.7|46812.7|46830.2|46810.2|0
1646245930000|2022-03-02 18:32:10|46835.2|46815.2|46842.7|46822.7|46842.7|46822.7|46835.2|46815.2|24
1646245940000|2022-03-02 18:32:20|46840.4|46820.4|46840.2|46820.2|46840.4|46820.4|46840.2|46820.2|0
1646245950000|2022-03-02 18:32:30|46837.7|46817.7|46840.2|46820.2|46842.7|46822.7|46837.7|46817.7|0
1646245960000|2022-03-02 18:32:40|46842.7|46822.7|46840.2|46820.2|46842.7|46822.7|46840.2|46820.2|0
1646245980000|2022-03-02 18:33:00|46837.9|46817.9|46837.7|46817.7|46837.9|46817.9|46837.7|46817.7|4
1646245990000|2022-03-02 18:33:10|46835.2|46815.2|46835.1|46815.1|46835.2|46815.2|46832.7|46812.7|5
1646246000000|2022-03-02 18:33:20|46842.6|46822.6|46850.2|46830.2|46850.2|46830.2|46842.6|46822.6|15
1646246010000|2022-03-02 18:33:30|46852.7|46832.7|46852.7|46832.7|46852.7|46832.7|46852.7|46832.7|13
1646246020000|2022-03-02 18:33:40|46855.2|46835.2|46852.9|46832.9|46855.2|46835.2|46852.7|46832.7|0
1646246030000|2022-03-02 18:33:50|46855.2|46835.2|46855.2|46835.2|46857.7|46837.7|46852.7|46832.7|2
1646246040000|2022-03-02 18:34:00|46852.7|46832.7|46857.9|46837.9|46857.9|46837.9|46852.7|46832.7|13
1646246050000|2022-03-02 18:34:10|46860.2|46840.2|46870.2|46850.2|46870.2|46850.2|46860.2|46840.2|6
1646246060000|2022-03-02 18:34:20|46872.7|46852.7|46882.6|46862.6|46882.6|46862.6|46870.2|46850.2|15
1646246070000|2022-03-02 18:34:30|46884.9|46864.9|46882.7|46862.7|46884.9|46864.9|46882.6|46862.6|6
1646246080000|2022-03-02 18:34:40|46885.2|46865.2|46890.4|46870.4|46890.4|46870.4|46885.2|46865.2|8
1646246090000|2022-03-02 18:34:50|46892.7|46872.7|46900.1|46880.1|46900.1|46880.1|46892.7|46872.7|8
1646246100000|2022-03-02 18:35:00|46895.4|46875.4|46885.2|46865.2|46895.4|46875.4|46885.2|46865.2|13
1646246110000|2022-03-02 18:35:10|46882.9|46862.9|46877.7|46857.7|46882.9|46862.9|46877.7|46857.7|6
1646246120000|2022-03-02 18:35:20|46875.2|46855.2|46872.7|46852.7|46877.7|46857.7|46872.7|46852.7|1
1646246130000|2022-03-02 18:35:30|46870.2|46850.2|46865.2|46845.2|46870.2|46850.2|46865.2|46845.2|2
1646246140000|2022-03-02 18:35:40|46867.6|46847.6|46867.6|46847.6|46869.9|46849.9|46867.6|46847.6|7
1646246150000|2022-03-02 18:35:50|46865.4|46845.4|46855.2|46835.2|46865.4|46845.4|46855.2|46835.2|16
1646246160000|2022-03-02 18:36:00|46852.7|46832.7|46845.2|46825.2|46852.7|46832.7|46845.2|46825.2|6
1646246170000|2022-03-02 18:36:10|46847.6|46827.6|46845.2|46825.2|46847.6|46827.6|46845.2|46825.2|8
1646246180000|2022-03-02 18:36:20|46845.1|46825.1|46840.2|46820.2|46845.1|46825.1|46840.2|46820.2|1
1646246190000|2022-03-02 18:36:30|46835.6|46815.6|46837.7|46817.7|46837.7|46817.7|46835.1|46815.1|5
1646246200000|2022-03-02 18:36:40|46840.1|46820.1|46837.7|46817.7|46840.1|46820.1|46837.7|46817.7|2
1646246210000|2022-03-02 18:36:50|46840.2|46820.2|46837.7|46817.7|46840.2|46820.2|46837.7|46817.7|0
1646246220000|2022-03-02 18:37:00|46837.9|46817.9|46847.6|46827.6|46847.6|46827.6|46837.9|46817.9|0
1646246230000|2022-03-02 18:37:10|46845.2|46825.2|46845.2|46825.2|46847.7|46827.7|46845.2|46825.2|0
1646246240000|2022-03-02 18:37:20|46847.7|46827.7|46850.2|46830.2|46850.2|46830.2|46847.7|46827.7|1
1646246250000|2022-03-02 18:37:30|46845.2|46825.2|46847.7|46827.7|46847.7|46827.7|46845.2|46825.2|0
1646246260000|2022-03-02 18:37:40|46845.2|46825.2|46832.7|46812.7|46845.2|46825.2|46832.7|46812.7|5
1646246270000|2022-03-02 18:37:50|46830.2|46810.2|46822.7|46802.7|46830.2|46810.2|46822.7|46802.7|5
1646246280000|2022-03-02 18:38:00|46820.4|46800.4|46820.2|46800.2|46822.7|46802.7|46820.2|46800.2|3
1646246290000|2022-03-02 18:38:10|46817.7|46797.7|46817.7|46797.7|46820.2|46800.2|46815.6|46795.6|10
1646246300000|2022-03-02 18:38:20|46815.2|46795.2|46820.2|46800.2|46820.2|46800.2|46815.2|46795.2|1
1646246310000|2022-03-02 18:38:30|46817.9|46797.9|46800.4|46780.4|46817.9|46797.9|46800.4|46780.4|5
1646246320000|2022-03-02 18:38:40|46802.7|46782.7|46797.7|46777.7|46802.7|46782.7|46797.7|46777.7|7
1646246330000|2022-03-02 18:38:50|||||||||2
1646246340000|2022-03-02 18:39:00|46795.2|46775.2|46797.7|46777.7|46797.7|46777.7|46795.2|46775.2|9
1646246350000|2022-03-02 18:39:10|46800.1|46780.1|46802.7|46782.7|46802.7|46782.7|46800.1|46780.1|7
1646246360000|2022-03-02 18:39:20|46807.7|46787.7|46812.7|46792.7|46815.1|46795.1|46807.7|46787.7|0
1646246370000|2022-03-02 18:39:30|||||||||4
1646246380000|2022-03-02 18:39:40|||||||||1
1646246390000|2022-03-02 18:39:50|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|4
1646246400000|2022-03-02 18:40:00|46815.4|46795.4|46822.6|46802.6|46825.2|46805.2|46815.4|46795.4|8
1646246410000|2022-03-02 18:40:10|46822.4|46802.4|46815.2|46795.2|46822.4|46802.4|46815.2|46795.2|2
1646246420000|2022-03-02 18:40:20|46812.7|46792.7|46812.7|46792.7|46815.2|46795.2|46812.7|46792.7|5
1646246430000|2022-03-02 18:40:30|46810.2|46790.2|46812.7|46792.7|46812.7|46792.7|46810.2|46790.2|0
1646246440000|2022-03-02 18:40:40|46812.6|46792.6|46810.1|46790.1|46812.6|46792.6|46810.1|46790.1|3
1646246450000|2022-03-02 18:40:50|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|49
1646246460000|2022-03-02 18:41:00|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|0
1646246470000|2022-03-02 18:41:10|46807.7|46787.7|46810.1|46790.1|46812.6|46792.6|46807.7|46787.7|1
1646246480000|2022-03-02 18:41:20|46812.4|46792.4|46810.1|46790.1|46812.6|46792.6|46807.7|46787.7|1
1646246490000|2022-03-02 18:41:30|46812.6|46792.6|46812.7|46792.7|46812.7|46792.7|46812.6|46792.6|3
1646246500000|2022-03-02 18:41:40|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46812.7|46792.7|1
1646246510000|2022-03-02 18:41:50|46817.6|46797.6|46817.6|46797.6|46817.6|46797.6|46815.1|46795.1|2
1646246520000|2022-03-02 18:42:00|||||||||21
1646246530000|2022-03-02 18:42:10|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|0
1646246540000|2022-03-02 18:42:20|46820.4|46800.4|46817.9|46797.9|46820.4|46800.4|46817.9|46797.9|1
1646246550000|2022-03-02 18:42:30|46818.1|46798.1|46817.9|46797.9|46818.1|46798.1|46817.9|46797.9|2
1646246600000|2022-03-02 18:43:20|46815.4|46795.4|46815.2|46795.2|46815.4|46795.4|46815.2|46795.2|8
1646246610000|2022-03-02 18:43:30|46815.6|46795.6|46815.7|46795.7|46815.7|46795.7|46815.6|46795.6|3
1646246620000|2022-03-02 18:43:40|46823.1|46803.1|46825.4|46805.4|46825.4|46805.4|46822.9|46802.9|5
1646246630000|2022-03-02 18:43:50|46823.1|46803.1|46822.7|46802.7|46823.1|46803.1|46822.7|46802.7|5
1646246650000|2022-03-02 18:44:10|46820.2|46800.2|46815.2|46795.2|46820.2|46800.2|46815.2|46795.2|2
1646246660000|2022-03-02 18:44:20|46812.7|46792.7|46808.1|46788.1|46812.7|46792.7|46808.1|46788.1|3
1646246670000|2022-03-02 18:44:30|46810.4|46790.4|46808.1|46788.1|46812.9|46792.9|46808.1|46788.1|2
1646246680000|2022-03-02 18:44:40|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|1
1646246690000|2022-03-02 18:44:50|46815.4|46795.4|46813.1|46793.1|46815.4|46795.4|46812.9|46792.9|0
1646246700000|2022-03-02 18:45:00|46812.9|46792.9|46812.7|46792.7|46815.4|46795.4|46810.4|46790.4|1
1646246710000|2022-03-02 18:45:10|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|10
1646246720000|2022-03-02 18:45:20|46810.4|46790.4|46810.2|46790.2|46815.1|46795.1|46810.2|46790.2|0
1646246740000|2022-03-02 18:45:40|46812.7|46792.7|46812.7|46792.7|46815.1|46795.1|46812.7|46792.7|0
1646246750000|2022-03-02 18:45:50|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|1
1646246760000|2022-03-02 18:46:00|46812.7|46792.7|46810.2|46790.2|46817.6|46797.6|46810.2|46790.2|4
1646246770000|2022-03-02 18:46:10|46812.7|46792.7|46807.9|46787.9|46812.7|46792.7|46807.9|46787.9|3
1646246780000|2022-03-02 18:46:20|46810.2|46790.2|46807.9|46787.9|46810.2|46790.2|46807.9|46787.9|1
1646246790000|2022-03-02 18:46:30|46810.2|46790.2|46807.9|46787.9|46810.2|46790.2|46807.9|46787.9|9
1646246800000|2022-03-02 18:46:40|||||||||4
1646246810000|2022-03-02 18:46:50|46810.2|46790.2|46807.9|46787.9|46812.6|46792.6|46807.9|46787.9|5
1646246820000|2022-03-02 18:47:00|||||||||12
1646246830000|2022-03-02 18:47:10|||||||||6
1646246840000|2022-03-02 18:47:20|46810.2|46790.2|46807.9|46787.9|46810.2|46790.2|46807.9|46787.9|5
1646246850000|2022-03-02 18:47:30|||||||||1
1646246860000|2022-03-02 18:47:40|46808.1|46788.1|46812.7|46792.7|46812.7|46792.7|46808.1|46788.1|7
1646246870000|2022-03-02 18:47:50|46815.1|46795.1|46812.7|46792.7|46815.1|46795.1|46812.7|46792.7|4
1646246880000|2022-03-02 18:48:00|46810.2|46790.2|46810.2|46790.2|46812.7|46792.7|46810.2|46790.2|6
1646246890000|2022-03-02 18:48:10|||||||||9
1646246900000|2022-03-02 18:48:20|||||||||1
1646246910000|2022-03-02 18:48:30|46812.6|46792.6|46810.2|46790.2|46812.6|46792.6|46810.2|46790.2|2
1646246920000|2022-03-02 18:48:40|46812.6|46792.6|46815.2|46795.2|46815.2|46795.2|46810.2|46790.2|5
1646246930000|2022-03-02 18:48:50|46812.9|46792.9|46815.2|46795.2|46815.2|46795.2|46812.9|46792.9|0
1646246970000|2022-03-02 18:49:30|46814.9|46794.9|46812.6|46792.6|46814.9|46794.9|46812.6|46792.6|7
1646246980000|2022-03-02 18:49:40|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|3
1646247000000|2022-03-02 18:50:00|46812.6|46792.6|46810.1|46790.1|46812.7|46792.7|46807.9|46787.9|7
1646247010000|2022-03-02 18:50:10|46807.7|46787.7|46812.6|46792.6|46812.6|46792.6|46807.7|46787.7|0
1646247020000|2022-03-02 18:50:20|46810.2|46790.2|46807.7|46787.7|46812.6|46792.6|46807.7|46787.7|0
1646247030000|2022-03-02 18:50:30|46807.6|46787.6|46807.6|46787.6|46807.7|46787.7|46807.6|46787.6|2
1646247040000|2022-03-02 18:50:40|46807.7|46787.7|46807.7|46787.7|46807.7|46787.7|46807.6|46787.6|0
1646247050000|2022-03-02 18:50:50|||||||||12
1646247060000|2022-03-02 18:51:00|46807.9|46787.9|46810.1|46790.1|46810.2|46790.2|46807.7|46787.7|8
1646247070000|2022-03-02 18:51:10|46812.6|46792.6|46815.1|46795.1|46815.1|46795.1|46812.6|46792.6|3
1646247080000|2022-03-02 18:51:20|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|0
1646247090000|2022-03-02 18:51:30|46815.1|46795.1|46817.6|46797.6|46817.6|46797.6|46812.6|46792.6|4
1646247110000|2022-03-02 18:51:50|46815.2|46795.2|46812.7|46792.7|46815.2|46795.2|46812.7|46792.7|9
1646247120000|2022-03-02 18:52:00|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46810.2|46790.2|3
1646247130000|2022-03-02 18:52:10|46815.2|46795.2|46820.2|46800.2|46820.2|46800.2|46815.2|46795.2|6
1646247140000|2022-03-02 18:52:20|46822.6|46802.6|46830.2|46810.2|46832.7|46812.7|46822.6|46802.6|21
1646247150000|2022-03-02 18:52:30|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|2
1646247160000|2022-03-02 18:52:40|46827.6|46807.6|46827.7|46807.7|46827.7|46807.7|46825.2|46805.2|2
1646247170000|2022-03-02 18:52:50|46830.1|46810.1|46832.9|46812.9|46833|46813|46827.7|46807.7|0
1646247180000|2022-03-02 18:53:00|46832.7|46812.7|46840.2|46820.2|46842.6|46822.6|46832.7|46812.7|10
1646247190000|2022-03-02 18:53:10|46842.6|46822.6|46845.1|46825.1|46845.2|46825.2|46840.4|46820.4|7
1646247200000|2022-03-02 18:53:20|46840.2|46820.2|46845.1|46825.1|46845.1|46825.1|46840.2|46820.2|7
1646247210000|2022-03-02 18:53:30|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|0
1646247220000|2022-03-02 18:53:40|46842.4|46822.4|46840.1|46820.1|46842.4|46822.4|46840.1|46820.1|11
1646247230000|2022-03-02 18:53:50|46835.4|46815.4|46827.6|46807.6|46835.4|46815.4|46825.2|46805.2|6
1646247240000|2022-03-02 18:54:00|46825.2|46805.2|46820.4|46800.4|46827.6|46807.6|46820.4|46800.4|3
1646247250000|2022-03-02 18:54:10|46817.9|46797.9|46815.2|46795.2|46817.9|46797.9|46815.2|46795.2|2
1646247260000|2022-03-02 18:54:20|46812.9|46792.9|46815.2|46795.2|46815.2|46795.2|46812.9|46792.9|0
1646247270000|2022-03-02 18:54:30|46812.9|46792.9|46807.7|46787.7|46812.9|46792.9|46807.7|46787.7|4
1646247280000|2022-03-02 18:54:40|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46807.7|46787.7|6
1646247290000|2022-03-02 18:54:50|46807.7|46787.7|46810.1|46790.1|46812.6|46792.6|46807.7|46787.7|2
1646247300000|2022-03-02 18:55:00|46807.7|46787.7|46812.7|46792.7|46812.7|46792.7|46807.7|46787.7|14
1646247310000|2022-03-02 18:55:10|46820.1|46800.1|46822.4|46802.4|46822.4|46802.4|46817.6|46797.6|7
1646247320000|2022-03-02 18:55:20|46822.2|46802.2|46820.1|46800.1|46822.2|46802.2|46820.1|46800.1|1
1646247330000|2022-03-02 18:55:30|46817.6|46797.6|46820.2|46800.2|46820.2|46800.2|46817.6|46797.6|2
1646247340000|2022-03-02 18:55:40|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|46820.2|46800.2|1
1646247350000|2022-03-02 18:55:50|46820.2|46800.2|46812.6|46792.6|46820.2|46800.2|46812.6|46792.6|5
1646247360000|2022-03-02 18:56:00|46812.4|46792.4|46810.2|46790.2|46812.7|46792.7|46810.2|46790.2|31
1646247380000|2022-03-02 18:56:20|||||||||1
1646247390000|2022-03-02 18:56:30|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|2
1646247400000|2022-03-02 18:56:40|46815.2|46795.2|46815.4|46795.4|46817.7|46797.7|46815.2|46795.2|7
1646247410000|2022-03-02 18:56:50|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|0
1646247420000|2022-03-02 18:57:00|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|1
1646247430000|2022-03-02 18:57:10|46815.2|46795.2|46817.7|46797.7|46817.7|46797.7|46815.2|46795.2|3
1646247440000|2022-03-02 18:57:20|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|1
1646247460000|2022-03-02 18:57:40|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|0
1646247470000|2022-03-02 18:57:50|46815|46795|46815.2|46795.2|46817.7|46797.7|46815|46795|2
1646247480000|2022-03-02 18:58:00|46817.5|46797.5|46815.2|46795.2|46817.5|46797.5|46815.2|46795.2|0
1646247490000|2022-03-02 18:58:10|46815|46795|46812.7|46792.7|46815|46795|46812.7|46792.7|2
1646247500000|2022-03-02 18:58:20|46810.4|46790.4|46812.7|46792.7|46812.7|46792.7|46810.2|46790.2|0
1646247510000|2022-03-02 18:58:30|46810.2|46790.2|46812.7|46792.7|46812.7|46792.7|46810.2|46790.2|4
1646247520000|2022-03-02 18:58:40|46810.2|46790.2|46810.2|46790.2|46812.7|46792.7|46810.2|46790.2|14
1646247530000|2022-03-02 18:58:50|46790.2|46770.2|46782.9|46762.9|46790.2|46770.2|46782.9|46762.9|13
1646247540000|2022-03-02 18:59:00|46780.5|46760.5|46780.2|46760.2|46785.2|46765.2|46780.2|46760.2|4
1646247550000|2022-03-02 18:59:10|46777.9|46757.9|46770.4|46750.4|46777.9|46757.9|46770.2|46750.2|8
1646247560000|2022-03-02 18:59:20|46767.9|46747.9|46765.2|46745.2|46767.9|46747.9|46765.2|46745.2|5
1646247570000|2022-03-02 18:59:30|46762.9|46742.9|46772.7|46752.7|46772.7|46752.7|46760.2|46740.2|26
1646247580000|2022-03-02 18:59:40|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|46767.7|46747.7|2
1646247590000|2022-03-02 18:59:50|46774.9|46754.9|46785.2|46765.2|46785.2|46765.2|46774.9|46754.9|8
1646247600000|2022-03-02 19:00:00|46787.9|46767.9|46765.2|46745.2|46790.2|46770.2|46765.2|46745.2|16
1646247610000|2022-03-02 19:00:10|46762.9|46742.9|46757.7|46737.7|46767.7|46747.7|46757.7|46737.7|4
1646247620000|2022-03-02 19:00:20|46755.2|46735.2|46757.7|46737.7|46757.7|46737.7|46752.7|46732.7|14
1646247630000|2022-03-02 19:00:30|46757.9|46737.9|46760|46740|46760|46740|46757.7|46737.7|0
1646247640000|2022-03-02 19:00:40|46760.2|46740.2|46782.7|46762.7|46782.7|46762.7|46757.7|46737.7|14
1646247650000|2022-03-02 19:00:50|46780.2|46760.2|46780.2|46760.2|46780.2|46760.2|46780.2|46760.2|0
1646247660000|2022-03-02 19:01:00|46782.7|46762.7|46792.7|46772.7|46795|46775|46780.2|46760.2|8
1646247670000|2022-03-02 19:01:10|46795.2|46775.2|46790.2|46770.2|46795.2|46775.2|46790.2|46770.2|1
1646247680000|2022-03-02 19:01:20|46795.2|46775.2|46800.4|46780.4|46800.4|46780.4|46795.2|46775.2|2
1646247690000|2022-03-02 19:01:30|46802.7|46782.7|46810.2|46790.2|46812.5|46792.5|46802.7|46782.7|3
1646247700000|2022-03-02 19:01:40|46812.5|46792.5|46815|46795|46815|46795|46810.2|46790.2|0
1646247710000|2022-03-02 19:01:50|46812.7|46792.7|46815|46795|46815|46795|46812.7|46792.7|7
1646247720000|2022-03-02 19:02:00|46812.7|46792.7|46810|46790|46812.7|46792.7|46807.5|46787.5|10
1646247730000|2022-03-02 19:02:10|46807.5|46787.5|46810|46790|46810|46790|46807.5|46787.5|0
1646247740000|2022-03-02 19:02:20|46812.5|46792.5|46815.2|46795.2|46815.2|46795.2|46812.5|46792.5|2
1646247760000|2022-03-02 19:02:40|46817.5|46797.5|46815.2|46795.2|46817.7|46797.7|46815.2|46795.2|0
1646247770000|2022-03-02 19:02:50|46817.5|46797.5|46817.7|46797.7|46817.7|46797.7|46815.2|46795.2|1
1646247780000|2022-03-02 19:03:00|46820|46800|46817.7|46797.7|46820.2|46800.2|46817.7|46797.7|0
1646247790000|2022-03-02 19:03:10|46817.5|46797.5|46815|46795|46817.5|46797.5|46812.5|46792.5|2
1646247800000|2022-03-02 19:03:20|46815.2|46795.2|46820|46800|46820|46800|46815.2|46795.2|0
1646247810000|2022-03-02 19:03:30|46820.2|46800.2|46820.2|46800.2|46820.4|46800.4|46815.4|46795.4|12
1646247830000|2022-03-02 19:03:50|46822.7|46802.7|46825|46805|46825|46805|46820.4|46800.4|0
1646247840000|2022-03-02 19:04:00|46825.2|46805.2|46832.7|46812.7|46832.7|46812.7|46825.2|46805.2|10
1646247850000|2022-03-02 19:04:10|46835|46815|46832.7|46812.7|46835.2|46815.2|46832.7|46812.7|2
1646247860000|2022-03-02 19:04:20|||||||||2
1646247870000|2022-03-02 19:04:30|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|3
1646247880000|2022-03-02 19:04:40|46825.2|46805.2|46827.7|46807.7|46827.7|46807.7|46825.2|46805.2|1
1646247890000|2022-03-02 19:04:50|46830|46810|46830.2|46810.2|46830.2|46810.2|46830|46810|5
1646247900000|2022-03-02 19:05:00|46832.7|46812.7|46822.9|46802.9|46835.2|46815.2|46822.9|46802.9|12
1646247920000|2022-03-02 19:05:20|46815.2|46795.2|46812.7|46792.7|46815.2|46795.2|46812.7|46792.7|2
1646247930000|2022-03-02 19:05:30|46815|46795|46815|46795|46815|46795|46810.4|46790.4|0
1646247940000|2022-03-02 19:05:40|46812.7|46792.7|46807.7|46787.7|46812.7|46792.7|46807.7|46787.7|1
1646247950000|2022-03-02 19:05:50|46810|46790|46807.7|46787.7|46810.2|46790.2|46807.7|46787.7|0
1646247960000|2022-03-02 19:06:00|46810|46790|46807.7|46787.7|46812.5|46792.5|46807.7|46787.7|0
1646247970000|2022-03-02 19:06:10|46810|46790|46812.5|46792.5|46812.5|46792.5|46810|46790|1
1646247980000|2022-03-02 19:06:20|46810.2|46790.2|46812.7|46792.7|46812.7|46792.7|46810.2|46790.2|1
1646247990000|2022-03-02 19:06:30|46815.2|46795.2|46817.5|46797.5|46817.5|46797.5|46815.2|46795.2|0
1646248010000|2022-03-02 19:06:50|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|0
1646248020000|2022-03-02 19:07:00|46815.4|46795.4|46815.4|46795.4|46815.4|46795.4|46815.4|46795.4|0
1646248030000|2022-03-02 19:07:10|46812.9|46792.9|46815.4|46795.4|46815.4|46795.4|46812.9|46792.9|0
1646248040000|2022-03-02 19:07:20|46812.9|46792.9|46815.4|46795.4|46815.4|46795.4|46812.9|46792.9|0
1646248050000|2022-03-02 19:07:30|46817.7|46797.7|46815.2|46795.2|46817.7|46797.7|46815.2|46795.2|1
1646248060000|2022-03-02 19:07:40|46815|46795|46817.7|46797.7|46817.7|46797.7|46815|46795|1
1646248070000|2022-03-02 19:07:50|46815.2|46795.2|46815.4|46795.4|46817.7|46797.7|46812.7|46792.7|2
1646248080000|2022-03-02 19:08:00|46815.2|46795.2|46810.2|46790.2|46815.2|46795.2|46810.2|46790.2|0
1646248090000|2022-03-02 19:08:10|46812.5|46792.5|46815|46795|46815|46795|46810.2|46790.2|0
1646248100000|2022-03-02 19:08:20|46817.5|46797.5|46815|46795|46817.5|46797.5|46815|46795|0
1646248110000|2022-03-02 19:08:30|46817.5|46797.5|46817.7|46797.7|46817.7|46797.7|46815.2|46795.2|4
1646248120000|2022-03-02 19:08:40|46820|46800|46817.7|46797.7|46820|46800|46817.7|46797.7|1
1646248130000|2022-03-02 19:08:50|46815.2|46795.2|46812.7|46792.7|46815.2|46795.2|46812.7|46792.7|5
1646248140000|2022-03-02 19:09:00|46810.4|46790.4|46810.2|46790.2|46810.4|46790.4|46810.2|46790.2|3
1646248150000|2022-03-02 19:09:10|46807.9|46787.9|46802.7|46782.7|46807.9|46787.9|46802.7|46782.7|1
1646248160000|2022-03-02 19:09:20|46797.7|46777.7|46797.7|46777.7|46797.7|46777.7|46797.7|46777.7|7
1646248170000|2022-03-02 19:09:30|46797.5|46777.5|46787.5|46767.5|46797.5|46777.5|46787.5|46767.5|19
1646248180000|2022-03-02 19:09:40|46777.7|46757.7|46775.2|46755.2|46777.7|46757.7|46772.7|46752.7|11
1646248190000|2022-03-02 19:09:50|46792.2|46772.2|46810|46790|46812.5|46792.5|46792.2|46772.2|21
1646248200000|2022-03-02 19:10:00|46812.5|46792.5|46810.2|46790.2|46815.2|46795.2|46810.2|46790.2|4
1646248210000|2022-03-02 19:10:10|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|1
1646248220000|2022-03-02 19:10:20|46815|46795|46815.4|46795.4|46815.4|46795.4|46815|46795|0
1646248230000|2022-03-02 19:10:30|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|1
1646248240000|2022-03-02 19:10:40|||||||||1
1646248250000|2022-03-02 19:10:50|46822.5|46802.5|46822.7|46802.7|46822.7|46802.7|46822.5|46802.5|1
1646248260000|2022-03-02 19:11:00|46822.5|46802.5|46822.7|46802.7|46822.7|46802.7|46822.5|46802.5|0
1646248270000|2022-03-02 19:11:10|46822.5|46802.5|46822.5|46802.5|46825.2|46805.2|46822.5|46802.5|0
1646248280000|2022-03-02 19:11:20|46822.7|46802.7|46825.2|46805.2|46825.2|46805.2|46822.5|46802.5|1
1646248290000|2022-03-02 19:11:30|46820.2|46800.2|46815.2|46795.2|46820.2|46800.2|46815.2|46795.2|2
1646248300000|2022-03-02 19:11:40|46815|46795|46810.2|46790.2|46815|46795|46810.2|46790.2|0
1646248310000|2022-03-02 19:11:50|||||||||1
1646248320000|2022-03-02 19:12:00|46807.7|46787.7|46810.2|46790.2|46810.2|46790.2|46807.7|46787.7|0
1646248340000|2022-03-02 19:12:20|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|1
1646248350000|2022-03-02 19:12:30|46815|46795|46815.4|46795.4|46815.4|46795.4|46815|46795|1
1646248360000|2022-03-02 19:12:40|46815.2|46795.2|46822.4|46802.4|46822.4|46802.4|46815.2|46795.2|3
1646248370000|2022-03-02 19:12:50|46824.7|46804.7|46832.7|46812.7|46832.7|46812.7|46824.7|46804.7|3
1646248380000|2022-03-02 19:13:00|46835.2|46815.2|46832.5|46812.5|46835.2|46815.2|46830.4|46810.4|9
1646248390000|2022-03-02 19:13:10|46830.2|46810.2|46835.2|46815.2|46835.2|46815.2|46827.9|46807.9|22
1646248400000|2022-03-02 19:13:20|46835.4|46815.4|46837.7|46817.7|46837.7|46817.7|46835.2|46815.2|42
1646248410000|2022-03-02 19:13:30|46835.2|46815.2|46837.7|46817.7|46837.9|46817.9|46832.9|46812.9|2
1646248420000|2022-03-02 19:13:40|46840.2|46820.2|46840.4|46820.4|46840.4|46820.4|46840.2|46820.2|2
1646248430000|2022-03-02 19:13:50|46842.9|46822.9|46842.7|46822.7|46842.9|46822.9|46842.7|46822.7|2
1646248440000|2022-03-02 19:14:00|46842.5|46822.5|46835.4|46815.4|46842.5|46822.5|46835.4|46815.4|8
1646248450000|2022-03-02 19:14:10|46835.2|46815.2|46827.9|46807.9|46835.2|46815.2|46825.2|46805.2|4
1646248460000|2022-03-02 19:14:20|46828|46808|46827.9|46807.9|46828|46808|46827.9|46807.9|1
1646248470000|2022-03-02 19:14:30|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|46827.7|46807.7|1
1646248480000|2022-03-02 19:14:40|46825.4|46805.4|46822.9|46802.9|46825.4|46805.4|46822.9|46802.9|0
1646248490000|2022-03-02 19:14:50|||||||||2
1646248500000|2022-03-02 19:15:00|46820.5|46800.5|46822.9|46802.9|46822.9|46802.9|46820.5|46800.5|2
1646248510000|2022-03-02 19:15:10|46820.4|46800.4|46815.2|46795.2|46820.4|46800.4|46815.2|46795.2|5
1646248520000|2022-03-02 19:15:20|46817.5|46797.5|46820|46800|46820|46800|46815.2|46795.2|3
1646248530000|2022-03-02 19:15:30|46817.7|46797.7|46820|46800|46820|46800|46817.7|46797.7|0
1646248540000|2022-03-02 19:15:40|46817.7|46797.7|46817.5|46797.5|46820|46800|46817.5|46797.5|1
1646248550000|2022-03-02 19:15:50|46819.9|46799.9|46820|46800|46820|46800|46817.5|46797.5|0
1646248560000|2022-03-02 19:16:00|46817.5|46797.5|46815.2|46795.2|46820|46800|46815.2|46795.2|0
1646248570000|2022-03-02 19:16:10|46812.9|46792.9|46812.9|46792.9|46812.9|46792.9|46810.5|46790.5|0
1646248590000|2022-03-02 19:16:30|46812.7|46792.7|46810.2|46790.2|46812.7|46792.7|46807.9|46787.9|2
1646248600000|2022-03-02 19:16:40|46807.9|46787.9|46810.2|46790.2|46812.5|46792.5|46807.9|46787.9|1
1646248610000|2022-03-02 19:16:50|46812.5|46792.5|46812.7|46792.7|46812.7|46792.7|46810.2|46790.2|2
1646248620000|2022-03-02 19:17:00|46815|46795|46815|46795|46815|46795|46815|46795|1
1646248630000|2022-03-02 19:17:10|46812.7|46792.7|46812.7|46792.7|46815|46795|46812.7|46792.7|0
1646248650000|2022-03-02 19:17:30|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|46810.2|46790.2|1
1646248660000|2022-03-02 19:17:40|46807.9|46787.9|46807.9|46787.9|46810.2|46790.2|46807.9|46787.9|14
1646248670000|2022-03-02 19:17:50|46807.7|46787.7|46795.4|46775.4|46807.7|46787.7|46795.4|46775.4|10
1646248680000|2022-03-02 19:18:00|46797.9|46777.9|46790.4|46770.4|46797.9|46777.9|46790.4|46770.4|2
1646248690000|2022-03-02 19:18:10|46792.9|46772.9|46780.4|46760.4|46792.9|46772.9|46780.4|46760.4|5
1646248700000|2022-03-02 19:18:20|46778|46758|46785.4|46765.4|46785.4|46765.4|46778|46758|5
1646248710000|2022-03-02 19:18:30|46787.9|46767.9|46790.2|46770.2|46792.5|46772.5|46787.9|46767.9|4
1646248720000|2022-03-02 19:18:40|46792.5|46772.5|46795.2|46775.2|46795.2|46775.2|46792.5|46772.5|0
1646248730000|2022-03-02 19:18:50|46795.4|46775.4|46797.9|46777.9|46797.9|46777.9|46795.4|46775.4|2
1646248740000|2022-03-02 19:19:00|||||||||5
1646248760000|2022-03-02 19:19:20|46800.2|46780.2|46800.2|46780.2|46800.2|46780.2|46800.2|46780.2|2
1646248770000|2022-03-02 19:19:30|46802.5|46782.5|46797.9|46777.9|46802.5|46782.5|46797.9|46777.9|0
1646248780000|2022-03-02 19:19:40|46798|46778|46800.4|46780.4|46800.4|46780.4|46798|46778|1
1646248790000|2022-03-02 19:19:50|46800.2|46780.2|46797.9|46777.9|46800.2|46780.2|46797.9|46777.9|1
1646248800000|2022-03-02 19:20:00|46795.4|46775.4|46817.5|46797.5|46817.5|46797.5|46795.4|46775.4|20
1646248810000|2022-03-02 19:20:10|46815|46795|46815|46795|46815|46795|46815|46795|4
1646248820000|2022-03-02 19:20:20|46812.7|46792.7|46812.7|46792.7|46817.5|46797.5|46812.7|46792.7|8
1646248830000|2022-03-02 19:20:30|46810.4|46790.4|46795.2|46775.2|46810.4|46790.4|46795.2|46775.2|6
1646248840000|2022-03-02 19:20:40|46792.7|46772.7|46792.7|46772.7|46792.7|46772.7|46792.7|46772.7|0
1646248850000|2022-03-02 19:20:50|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|0
1646248860000|2022-03-02 19:21:00|46790.4|46770.4|46790.4|46770.4|46790.4|46770.4|46788|46768|2
1646248870000|2022-03-02 19:21:10|46788|46768|46790.4|46770.4|46790.4|46770.4|46787.9|46767.9|0
1646248880000|2022-03-02 19:21:20|46788|46768|46790.4|46770.4|46790.4|46770.4|46785.5|46765.5|0
1646248890000|2022-03-02 19:21:30|46788|46768|46785.2|46765.2|46788|46768|46785.2|46765.2|1
1646248900000|2022-03-02 19:21:40|46782.9|46762.9|46782.9|46762.9|46785.4|46765.4|46782.9|46762.9|0
1646248910000|2022-03-02 19:21:50|46780.4|46760.4|46780.4|46760.4|46780.4|46760.4|46780.4|46760.4|2
1646248920000|2022-03-02 19:22:00|46773|46753|46770|46750|46773|46753|46770|46750|0
1646248930000|2022-03-02 19:22:10|46770.2|46750.2|46747.9|46727.9|46770.2|46750.2|46745.7|46725.7|7
1646248940000|2022-03-02 19:22:20|46745.4|46725.4|46742.9|46722.9|46745.4|46725.4|46742.9|46722.9|3
1646248950000|2022-03-02 19:22:30|46740.5|46720.5|46737.9|46717.9|46740.5|46720.5|46737.9|46717.9|1
1646248960000|2022-03-02 19:22:40|46735.4|46715.4|46735.4|46715.4|46735.4|46715.4|46735.4|46715.4|8
1646248970000|2022-03-02 19:22:50|46735.2|46715.2|46740.4|46720.4|46740.4|46720.4|46732.9|46712.9|9
1646248980000|2022-03-02 19:23:00|46742.9|46722.9|46742.9|46722.9|46742.9|46722.9|46740.4|46720.4|2
1646248990000|2022-03-02 19:23:10|46745.4|46725.4|46747.9|46727.9|46747.9|46727.9|46745.4|46725.4|0
1646249000000|2022-03-02 19:23:20|||||||||3
1646249020000|2022-03-02 19:23:40|46748|46728|46747.9|46727.9|46750.4|46730.4|46747.9|46727.9|0
1646249040000|2022-03-02 19:24:00|||||||||2
1646249050000|2022-03-02 19:24:10|46745.5|46725.5|46740.4|46720.4|46745.5|46725.5|46737.9|46717.9|3
1646249060000|2022-03-02 19:24:20|46732.9|46712.9|46735.4|46715.4|46735.4|46715.4|46732.9|46712.9|0
1646249070000|2022-03-02 19:24:30|46732.9|46712.9|46735.4|46715.4|46735.4|46715.4|46732.9|46712.9|0
1646249080000|2022-03-02 19:24:40|46737.7|46717.7|46737.9|46717.9|46737.9|46717.9|46737.7|46717.7|1
1646249090000|2022-03-02 19:24:50|||||||||2
1646249110000|2022-03-02 19:25:10|||||||||1
1646249130000|2022-03-02 19:25:30|46737.7|46717.7|46720.5|46700.5|46737.7|46717.7|46720.5|46700.5|7
1646249140000|2022-03-02 19:25:40|46718|46698|46720.5|46700.5|46720.5|46700.5|46718|46698|11
1646249150000|2022-03-02 19:25:50|46725.4|46705.4|46727.7|46707.7|46727.7|46707.7|46725.4|46705.4|0
1646249160000|2022-03-02 19:26:00|46732.7|46712.7|46735.4|46715.4|46735.4|46715.4|46732.7|46712.7|6
1646249170000|2022-03-02 19:26:10|46733|46713|46735.4|46715.4|46735.4|46715.4|46733|46713|2
1646249180000|2022-03-02 19:26:20|46733|46713|46732.9|46712.9|46735.4|46715.4|46732.9|46712.9|0
1646249190000|2022-03-02 19:26:30|46730.4|46710.4|46730.4|46710.4|46730.4|46710.4|46730.4|46710.4|1
1646249200000|2022-03-02 19:26:40|||||||||1
1646249210000|2022-03-02 19:26:50|46727.9|46707.9|46730.2|46710.2|46730.2|46710.2|46727.7|46707.7|7
1646249220000|2022-03-02 19:27:00|46727.9|46707.9|46717.9|46697.9|46727.9|46707.9|46717.7|46697.7|10
1646249230000|2022-03-02 19:27:10|46718|46698|46727.9|46707.9|46727.9|46707.9|46718|46698|4
1646249240000|2022-03-02 19:27:20|46730.5|46710.5|46730.4|46710.4|46730.5|46710.5|46730.4|46710.4|3
1646249250000|2022-03-02 19:27:30|46730.5|46710.5|46732.9|46712.9|46732.9|46712.9|46730.5|46710.5|1
1646249260000|2022-03-02 19:27:40|46733|46713|46733|46713|46733|46713|46733|46713|0
1646249280000|2022-03-02 19:28:00|46732.9|46712.9|46733|46713|46733|46713|46732.9|46712.9|1
1646249290000|2022-03-02 19:28:10|46737.7|46717.7|46737.9|46717.9|46737.9|46717.9|46737.7|46717.7|1
1646249300000|2022-03-02 19:28:20|46740.4|46720.4|46740.4|46720.4|46740.4|46720.4|46740.4|46720.4|1
1646249310000|2022-03-02 19:28:30|46742.9|46722.9|46743|46723|46745.4|46725.4|46742.9|46722.9|3
1646249320000|2022-03-02 19:28:40|46742.9|46722.9|46745.4|46725.4|46745.4|46725.4|46742.9|46722.9|2
1646249330000|2022-03-02 19:28:50|46747.9|46727.9|46750.4|46730.4|46750.4|46730.4|46747.9|46727.9|0
1646249340000|2022-03-02 19:29:00|46750.2|46730.2|46748|46728|46750.4|46730.4|46747.9|46727.9|4
1646249350000|2022-03-02 19:29:10|46747.9|46727.9|46750.4|46730.4|46750.4|46730.4|46747.9|46727.9|0
1646249360000|2022-03-02 19:29:20|46747.9|46727.9|46747.9|46727.9|46750.4|46730.4|46747.9|46727.9|3
1646249370000|2022-03-02 19:29:30|46745.4|46725.4|46745.4|46725.4|46747.9|46727.9|46745.4|46725.4|0
1646249380000|2022-03-02 19:29:40|46747.9|46727.9|46750.4|46730.4|46750.4|46730.4|46747.9|46727.9|3
1646249390000|2022-03-02 19:29:50|46748|46728|46747.9|46727.9|46750.4|46730.4|46747.9|46727.9|2
1646249400000|2022-03-02 19:30:00|46748|46728|46762.9|46742.9|46762.9|46742.9|46747.9|46727.9|1
1646249410000|2022-03-02 19:30:10|46765.2|46745.2|46765.4|46745.4|46765.4|46745.4|46762.9|46742.9|3
1646249420000|2022-03-02 19:30:20|46765.5|46745.5|46767.7|46747.7|46770.5|46750.5|46765.5|46745.5|4
1646249430000|2022-03-02 19:30:30|46767.5|46747.5|46752.9|46732.9|46767.5|46747.5|46752.9|46732.9|1
1646249440000|2022-03-02 19:30:40|46752.7|46732.7|46742.5|46722.5|46752.9|46732.9|46742.5|46722.5|2
1646249450000|2022-03-02 19:30:50|46740.2|46720.2|46740.2|46720.2|46740.2|46720.2|46740.2|46720.2|1
1646249460000|2022-03-02 19:31:00|46740.4|46720.4|46740.4|46720.4|46740.4|46720.4|46740.4|46720.4|0
1646249480000|2022-03-02 19:31:20|46740.5|46720.5|46742.9|46722.9|46743|46723|46740.5|46720.5|1
1646249490000|2022-03-02 19:31:30|46743|46723|46740.4|46720.4|46743|46723|46740.4|46720.4|2
1646249520000|2022-03-02 19:32:00|46732.9|46712.9|46730.4|46710.4|46732.9|46712.9|46730.4|46710.4|0
1646249530000|2022-03-02 19:32:10|46727.9|46707.9|46730.4|46710.4|46730.4|46710.4|46727.9|46707.9|0
1646249540000|2022-03-02 19:32:20|46727.9|46707.9|46732.9|46712.9|46732.9|46712.9|46727.9|46707.9|2
1646249550000|2022-03-02 19:32:30|46735.4|46715.4|46732.9|46712.9|46735.4|46715.4|46732.9|46712.9|0
1646249560000|2022-03-02 19:32:40|46733|46713|46737.9|46717.9|46737.9|46717.9|46732.9|46712.9|1
1646249580000|2022-03-02 19:33:00|46738|46718|46745.4|46725.4|46745.4|46725.4|46738|46718|3
1646249590000|2022-03-02 19:33:10|46745.2|46725.2|46755.2|46735.2|46755.2|46735.2|46745.2|46725.2|13
1646249600000|2022-03-02 19:33:20|46752.9|46732.9|46755.4|46735.4|46755.4|46735.4|46752.9|46732.9|2
1646249610000|2022-03-02 19:33:30|46757.7|46737.7|46755.4|46735.4|46757.9|46737.9|46755.4|46735.4|0
1646249620000|2022-03-02 19:33:40|46757.9|46737.9|46752.9|46732.9|46757.9|46737.9|46752.9|46732.9|0
1646249630000|2022-03-02 19:33:50|46755.4|46735.4|46755.4|46735.4|46757.9|46737.9|46755.4|46735.4|1
1646249640000|2022-03-02 19:34:00|46752.9|46732.9|46750.2|46730.2|46755.4|46735.4|46750.2|46730.2|11
1646249650000|2022-03-02 19:34:10|46750|46730|46745.2|46725.2|46750|46730|46745.2|46725.2|0
1646249660000|2022-03-02 19:34:20|46745.3|46725.3|46745.2|46725.2|46745.3|46725.3|46745.2|46725.2|0
1646249670000|2022-03-02 19:34:30|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|0
1646249680000|2022-03-02 19:34:40|46745.2|46725.2|46745.2|46725.2|46745.2|46725.2|46742.8|46722.8|2
1646249690000|2022-03-02 19:34:50|46745.3|46725.3|46745.2|46725.2|46745.3|46725.3|46745.2|46725.2|2
1646249700000|2022-03-02 19:35:00|46745.3|46725.3|46747.7|46727.7|46747.7|46727.7|46745.3|46725.3|0
1646249710000|2022-03-02 19:35:10|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|4
1646249720000|2022-03-02 19:35:20|46747.7|46727.7|46747.8|46727.8|46747.8|46727.8|46747.7|46727.7|1
1646249730000|2022-03-02 19:35:30|46750.3|46730.3|46747.8|46727.8|46750.3|46730.3|46747.8|46727.8|1
1646249740000|2022-03-02 19:35:40|46750.2|46730.2|46750.3|46730.3|46752.7|46732.7|46750.2|46730.2|0
1646249750000|2022-03-02 19:35:50|46752.7|46732.7|46750.3|46730.3|46752.8|46732.8|46747.8|46727.8|3
1646249760000|2022-03-02 19:36:00|46752.8|46732.8|46747.8|46727.8|46755.3|46735.3|46745.3|46725.3|3
1646249770000|2022-03-02 19:36:10|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|0
1646249780000|2022-03-02 19:36:20|46742.8|46722.8|46745.3|46725.3|46747.8|46727.8|46742.8|46722.8|0
1646249790000|2022-03-02 19:36:30|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|0
1646249800000|2022-03-02 19:36:40|46750.3|46730.3|46747.8|46727.8|46750.3|46730.3|46747.8|46727.8|0
1646249810000|2022-03-02 19:36:50|46750.2|46730.2|46750.3|46730.3|46750.3|46730.3|46750.2|46730.2|1
1646249820000|2022-03-02 19:37:00|46752.8|46732.8|46757.8|46737.8|46757.8|46737.8|46752.8|46732.8|0
1646249830000|2022-03-02 19:37:10|46760.2|46740.2|46762.8|46742.8|46762.8|46742.8|46760.2|46740.2|3
1646249850000|2022-03-02 19:37:30|46765.3|46745.3|46767.7|46747.7|46767.7|46747.7|46765.3|46745.3|0
1646249860000|2022-03-02 19:37:40|46775|46755|46775.3|46755.3|46775.3|46755.3|46775|46755|6
1646249870000|2022-03-02 19:37:50|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|46770.3|46750.3|1
1646249880000|2022-03-02 19:38:00|46772.7|46752.7|46770.3|46750.3|46772.8|46752.8|46770.3|46750.3|0
1646249890000|2022-03-02 19:38:10|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|5
1646249900000|2022-03-02 19:38:20|46770.3|46750.3|46770.5|46750.5|46772.8|46752.8|46770.3|46750.3|0
1646249910000|2022-03-02 19:38:30|46770.3|46750.3|46770.3|46750.3|46770.3|46750.3|46770.3|46750.3|0
1646249920000|2022-03-02 19:38:40|46770.5|46750.5|46772.8|46752.8|46772.8|46752.8|46770.5|46750.5|1
1646249940000|2022-03-02 19:39:00|46772.7|46752.7|46772.8|46752.8|46772.8|46752.8|46770.3|46750.3|2
1646249960000|2022-03-02 19:39:20|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|2
1646249970000|2022-03-02 19:39:30|46772.8|46752.8|46777.8|46757.8|46777.8|46757.8|46772.8|46752.8|2
1646249980000|2022-03-02 19:39:40|46775.3|46755.3|46770.5|46750.5|46775.3|46755.3|46770.5|46750.5|0
1646249990000|2022-03-02 19:39:50|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|0
1646250000000|2022-03-02 19:40:00|46775.3|46755.3|46775.3|46755.3|46775.3|46755.3|46775.3|46755.3|1
1646250010000|2022-03-02 19:40:10|46770.5|46750.5|46770.3|46750.3|46770.5|46750.5|46770.3|46750.3|1
1646250020000|2022-03-02 19:40:20|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|1
1646250050000|2022-03-02 19:40:50|46767.7|46747.7|46770.2|46750.2|46770.2|46750.2|46767.7|46747.7|3
1646250060000|2022-03-02 19:41:00|46767.8|46747.8|46772.8|46752.8|46772.8|46752.8|46767.8|46747.8|2
1646250070000|2022-03-02 19:41:10|||||||||1
1646250120000|2022-03-02 19:42:00|46775.2|46755.2|46775.3|46755.3|46775.3|46755.3|46775.2|46755.2|1
1646250130000|2022-03-02 19:42:10|46775.5|46755.5|46790.2|46770.2|46794.8|46774.8|46775.5|46755.5|6
1646250140000|2022-03-02 19:42:20|46785.3|46765.3|46785.2|46765.2|46785.3|46765.3|46785.2|46765.2|7
1646250170000|2022-03-02 19:42:50|46785|46765|46785|46765|46785|46765|46785|46765|0
1646250180000|2022-03-02 19:43:00|46782.7|46762.7|46782.7|46762.7|46782.7|46762.7|46782.7|46762.7|0
1646250200000|2022-03-02 19:43:20|||||||||1
1646250210000|2022-03-02 19:43:30|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|0
1646250230000|2022-03-02 19:43:50|46782.7|46762.7|46780.2|46760.2|46782.8|46762.8|46780.2|46760.2|2
1646250240000|2022-03-02 19:44:00|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|46780.2|46760.2|0
1646250250000|2022-03-02 19:44:10|||||||||1
1646250300000|2022-03-02 19:45:00|46780.2|46760.2|46777.8|46757.8|46780.2|46760.2|46775.3|46755.3|2
1646250310000|2022-03-02 19:45:10|46775.5|46755.5|46772.7|46752.7|46775.5|46755.5|46772.7|46752.7|1
1646250320000|2022-03-02 19:45:20|46772.8|46752.8|46772.8|46752.8|46772.8|46752.8|46767.8|46747.8|0
1646250330000|2022-03-02 19:45:30|46770.3|46750.3|46748|46728|46772.8|46752.8|46745.5|46725.5|7
1646250340000|2022-03-02 19:45:40|46752.8|46732.8|46752.8|46732.8|46752.8|46732.8|46752.8|46732.8|1
1646250350000|2022-03-02 19:45:50|46759.8|46739.8|46760.2|46740.2|46760.2|46740.2|46759.8|46739.8|4
1646250360000|2022-03-02 19:46:00|46762.7|46742.7|46767.8|46747.8|46767.8|46747.8|46762.7|46742.7|0
1646250370000|2022-03-02 19:46:10|46770.3|46750.3|46767.8|46747.8|46770.3|46750.3|46767.8|46747.8|0
1646250390000|2022-03-02 19:46:30|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|0
1646250400000|2022-03-02 19:46:40|46767.8|46747.8|46767.8|46747.8|46767.8|46747.8|46767.8|46747.8|0
1646250420000|2022-03-02 19:47:00|||||||||2
1646250430000|2022-03-02 19:47:10|46767.7|46747.7|46765.2|46745.2|46767.7|46747.7|46765.2|46745.2|3
1646250440000|2022-03-02 19:47:20|46762.8|46742.8|46760.5|46740.5|46762.8|46742.8|46760.5|46740.5|1
1646250450000|2022-03-02 19:47:30|46757.8|46737.8|46742.8|46722.8|46757.8|46737.8|46742.8|46722.8|4
1646250460000|2022-03-02 19:47:40|46742.7|46722.7|46737.8|46717.8|46742.7|46722.7|46737.7|46717.7|0
1646250470000|2022-03-02 19:47:50|46735.5|46715.5|46732.8|46712.8|46737.8|46717.8|46732.8|46712.8|2
1646250480000|2022-03-02 19:48:00|46735.2|46715.2|46730.3|46710.3|46735.3|46715.3|46730.3|46710.3|1
1646250490000|2022-03-02 19:48:10|46728|46708|46725.3|46705.3|46728|46708|46725.3|46705.3|1
1646250500000|2022-03-02 19:48:20|46722.8|46702.8|46720.3|46700.3|46722.8|46702.8|46720.3|46700.3|2
1646250510000|2022-03-02 19:48:30|46722.8|46702.8|46720.3|46700.3|46722.8|46702.8|46720.3|46700.3|2
1646250520000|2022-03-02 19:48:40|46722.8|46702.8|46730.3|46710.3|46730.3|46710.3|46722.8|46702.8|5
1646250530000|2022-03-02 19:48:50|46732.8|46712.8|46735.3|46715.3|46735.3|46715.3|46730.3|46710.3|0
1646250540000|2022-03-02 19:49:00|46732.8|46712.8|46735.3|46715.3|46735.3|46715.3|46732.8|46712.8|1
1646250560000|2022-03-02 19:49:20|46737.8|46717.8|46735.3|46715.3|46737.8|46717.8|46735.3|46715.3|0
1646250570000|2022-03-02 19:49:30|46737.8|46717.8|46735.3|46715.3|46737.8|46717.8|46735.3|46715.3|4
1646250580000|2022-03-02 19:49:40|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46737.8|46717.8|0
1646250590000|2022-03-02 19:49:50|||||||||5
1646250600000|2022-03-02 19:50:00|46745.2|46725.2|46747.8|46727.8|46747.8|46727.8|46745.2|46725.2|3
1646250610000|2022-03-02 19:50:10|46750.3|46730.3|46745.3|46725.3|46752.8|46732.8|46745.3|46725.3|1
1646250620000|2022-03-02 19:50:20|46743|46723|46745.3|46725.3|46747.8|46727.8|46743|46723|0
1646250630000|2022-03-02 19:50:30|46745.2|46725.2|46752.8|46732.8|46752.8|46732.8|46745.2|46725.2|3
1646250640000|2022-03-02 19:50:40|46755.3|46735.3|46752.8|46732.8|46755.3|46735.3|46750.3|46730.3|0
1646250650000|2022-03-02 19:50:50|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|1
1646250660000|2022-03-02 19:51:00|46752.7|46732.7|46758|46738|46758|46738|46752.7|46732.7|0
1646250670000|2022-03-02 19:51:10|46757.8|46737.8|46757.8|46737.8|46760.3|46740.3|46757.8|46737.8|2
1646250680000|2022-03-02 19:51:20|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|0
1646250690000|2022-03-02 19:51:30|46758|46738|46755.2|46735.2|46758|46738|46752.8|46732.8|0
1646250700000|2022-03-02 19:51:40|46755.3|46735.3|46752.8|46732.8|46755.3|46735.3|46752.8|46732.8|1
1646250710000|2022-03-02 19:51:50|46755.2|46735.2|46755.2|46735.2|46755.2|46735.2|46752.8|46732.8|0
1646250720000|2022-03-02 19:52:00|46755.3|46735.3|46757.8|46737.8|46757.8|46737.8|46755.2|46735.2|0
1646250730000|2022-03-02 19:52:10|46753|46733|46750.5|46730.5|46755.3|46735.3|46750.3|46730.3|4
1646250740000|2022-03-02 19:52:20|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|46747.8|46727.8|0
1646250750000|2022-03-02 19:52:30|46752.7|46732.7|46742.8|46722.8|46752.7|46732.7|46742.8|46722.8|2
1646250760000|2022-03-02 19:52:40|46745.3|46725.3|46742.7|46722.7|46745.3|46725.3|46742.7|46722.7|2
1646250770000|2022-03-02 19:52:50|46740.3|46720.3|46737.8|46717.8|46740.3|46720.3|46735.3|46715.3|4
1646250780000|2022-03-02 19:53:00|46735.3|46715.3|46732.8|46712.8|46735.5|46715.5|46730.5|46710.5|9
1646250790000|2022-03-02 19:53:10|46735.5|46715.5|46737.8|46717.8|46737.8|46717.8|46735.5|46715.5|1
1646250800000|2022-03-02 19:53:20|46735.3|46715.3|46735.3|46715.3|46737.8|46717.8|46735.3|46715.3|2
1646250810000|2022-03-02 19:53:30|46737.8|46717.8|46737.8|46717.8|46737.8|46717.8|46735.3|46715.3|0
1646250820000|2022-03-02 19:53:40|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|2
1646250830000|2022-03-02 19:53:50|||||||||1
1646250850000|2022-03-02 19:54:10|46740.5|46720.5|46750.3|46730.3|46750.3|46730.3|46740.5|46720.5|4
1646250860000|2022-03-02 19:54:20|46747.8|46727.8|46745.3|46725.3|46747.8|46727.8|46745.3|46725.3|0
1646250870000|2022-03-02 19:54:30|46742.8|46722.8|46733|46713|46745.3|46725.3|46733|46713|2
1646250880000|2022-03-02 19:54:40|46732.8|46712.8|46732.8|46712.8|46732.8|46712.8|46730.5|46710.5|1
1646250890000|2022-03-02 19:54:50|46730.5|46710.5|46730.3|46710.3|46730.5|46710.5|46727.7|46707.7|3
1646250900000|2022-03-02 19:55:00|46732.7|46712.7|46727.8|46707.8|46732.8|46712.8|46727.8|46707.8|2
1646250910000|2022-03-02 19:55:10|46728|46708|46730.3|46710.3|46732.8|46712.8|46728|46708|0
1646250920000|2022-03-02 19:55:20|46732.8|46712.8|46730.2|46710.2|46732.8|46712.8|46730.2|46710.2|2
1646250930000|2022-03-02 19:55:30|46727.8|46707.8|46715.3|46695.3|46727.8|46707.8|46715.3|46695.3|7
1646250940000|2022-03-02 19:55:40|46715.2|46695.2|46715.2|46695.2|46715.3|46695.3|46710.3|46690.3|0
1646250950000|2022-03-02 19:55:50|46712.7|46692.7|46710.5|46690.5|46712.8|46692.8|46707.8|46687.8|0
1646250960000|2022-03-02 19:56:00|46710.3|46690.3|46712.7|46692.7|46712.8|46692.8|46710.3|46690.3|3
1646250970000|2022-03-02 19:56:10|46712.8|46692.8|46707.8|46687.8|46712.8|46692.8|46707.8|46687.8|3
1646250980000|2022-03-02 19:56:20|46708|46688|46710.3|46690.3|46710.3|46690.3|46708|46688|1
1646250990000|2022-03-02 19:56:30|46712.7|46692.7|46705.3|46685.3|46712.7|46692.7|46705.3|46685.3|1
1646251000000|2022-03-02 19:56:40|46707.8|46687.8|46705.3|46685.3|46707.8|46687.8|46703|46683|2
1646251010000|2022-03-02 19:56:50|46707.8|46687.8|46705.3|46685.3|46707.8|46687.8|46703|46683|2
1646251020000|2022-03-02 19:57:00|46702.8|46682.8|46710.3|46690.3|46710.3|46690.3|46702.8|46682.8|4
1646251030000|2022-03-02 19:57:10|46712.7|46692.7|46710.3|46690.3|46715.2|46695.2|46710.3|46690.3|2
1646251040000|2022-03-02 19:57:20|46703|46683|46697.8|46677.8|46703|46683|46697.7|46677.7|8
1646251050000|2022-03-02 19:57:30|46697.7|46677.7|46690.5|46670.5|46700.3|46680.3|46690.5|46670.5|7
1646251060000|2022-03-02 19:57:40|46690.3|46670.3|46680.3|46660.3|46690.3|46670.3|46680.3|46660.3|5
1646251070000|2022-03-02 19:57:50|46678|46658|46667.8|46647.8|46678|46658|46667.8|46647.8|10
1646251080000|2022-03-02 19:58:00|46665.5|46645.5|46675.2|46655.2|46675.2|46655.2|46665.5|46645.5|12
1646251090000|2022-03-02 19:58:10|46675.5|46655.5|46680.5|46660.5|46680.5|46660.5|46675.5|46655.5|26
1646251100000|2022-03-02 19:58:20|46682.8|46662.8|46690.3|46670.3|46695.2|46675.2|46682.8|46662.8|14
1646251110000|2022-03-02 19:58:30|46685.7|46665.7|46685.3|46665.3|46688|46668|46685.3|46665.3|1
1646251120000|2022-03-02 19:58:40|46685.5|46665.5|46687.8|46667.8|46690.3|46670.3|46685.5|46665.5|5
1646251130000|2022-03-02 19:58:50|46690.2|46670.2|46685.2|46665.2|46690.2|46670.2|46685.2|46665.2|6
1646251140000|2022-03-02 19:59:00|46682.8|46662.8|46680.2|46660.2|46685.2|46665.2|46680.2|46660.2|0
1646251150000|2022-03-02 19:59:10|46680|46660|46680.2|46660.2|46680.2|46660.2|46680|46660|1
1646251160000|2022-03-02 19:59:20|||||||||1
1646251170000|2022-03-02 19:59:30|||||||||1
1646251190000|2022-03-02 19:59:50|46682.5|46662.5|46680.2|46660.2|46682.5|46662.5|46680.2|46660.2|6
1646251200000|2022-03-02 20:00:00|46680|46660|46667.8|46647.8|46680|46660|46667.8|46647.8|14
1646251210000|2022-03-02 20:00:10|46670.2|46650.2|46685.2|46665.2|46685.2|46665.2|46670.2|46650.2|8
1646251220000|2022-03-02 20:00:20|46687.7|46667.7|46690.2|46670.2|46690.3|46670.3|46687.7|46667.7|5
1646251230000|2022-03-02 20:00:30|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|1
1646251240000|2022-03-02 20:00:40|46692.8|46672.8|46697.8|46677.8|46698|46678|46692.8|46672.8|1
1646251250000|2022-03-02 20:00:50|46702.7|46682.7|46707.5|46687.5|46709.8|46689.8|46702.7|46682.7|3
1646251260000|2022-03-02 20:01:00|46710|46690|46712.7|46692.7|46717.5|46697.5|46710|46690|12
1646251270000|2022-03-02 20:01:10|46715|46695|46717.7|46697.7|46717.7|46697.7|46712.7|46692.7|0
1646251280000|2022-03-02 20:01:20|46717.8|46697.8|46722.8|46702.8|46725.2|46705.2|46715.5|46695.5|4
1646251290000|2022-03-02 20:01:30|46723|46703|46725.5|46705.5|46725.5|46705.5|46723|46703|0
1646251300000|2022-03-02 20:01:40|46722.8|46702.8|46722.8|46702.8|46723|46703|46715.3|46695.3|11
1646251310000|2022-03-02 20:01:50|46730.2|46710.2|46732.8|46712.8|46732.8|46712.8|46730.2|46710.2|5
1646251320000|2022-03-02 20:02:00|46735.2|46715.2|46720.5|46700.5|46735.2|46715.2|46720.3|46700.3|5
1646251330000|2022-03-02 20:02:10|46722.8|46702.8|46720.5|46700.5|46722.8|46702.8|46717.8|46697.8|1
1646251340000|2022-03-02 20:02:20|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|0
1646251350000|2022-03-02 20:02:30|46717.8|46697.8|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|0
1646251360000|2022-03-02 20:02:40|46717.8|46697.8|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|0
1646251370000|2022-03-02 20:02:50|46720.5|46700.5|46720.3|46700.3|46722.8|46702.8|46718|46698|0
1646251380000|2022-03-02 20:03:00|46717.8|46697.8|46722.8|46702.8|46722.8|46702.8|46717.8|46697.8|1
1646251390000|2022-03-02 20:03:10|46723|46703|46735.3|46715.3|46735.3|46715.3|46723|46703|2
1646251400000|2022-03-02 20:03:20|46737.7|46717.7|46737.5|46717.5|46740.3|46720.3|46737.5|46717.5|14
1646251410000|2022-03-02 20:03:30|46732.8|46712.8|46727.8|46707.8|46732.8|46712.8|46727.8|46707.8|2
1646251420000|2022-03-02 20:03:40|46725.3|46705.3|46727.8|46707.8|46727.8|46707.8|46725.3|46705.3|0
1646251430000|2022-03-02 20:03:50|46728|46708|46727.8|46707.8|46728|46708|46727.8|46707.8|0
1646251440000|2022-03-02 20:04:00|46725.3|46705.3|46715.5|46695.5|46725.3|46705.3|46715.5|46695.5|6
1646251450000|2022-03-02 20:04:10|46715.2|46695.2|46710.5|46690.5|46715.2|46695.2|46710.5|46690.5|15
1646251460000|2022-03-02 20:04:20|46712.8|46692.8|46712.8|46692.8|46712.8|46692.8|46712.8|46692.8|0
1646251470000|2022-03-02 20:04:30|46715.2|46695.2|46712.7|46692.7|46715.2|46695.2|46712.7|46692.7|1
1646251480000|2022-03-02 20:04:40|46712.8|46692.8|46710.3|46690.3|46712.8|46692.8|46710.3|46690.3|1
1646251490000|2022-03-02 20:04:50|46712.8|46692.8|46712.8|46692.8|46713|46693|46712.8|46692.8|0
1646251500000|2022-03-02 20:05:00|46712.7|46692.7|46705.7|46685.7|46712.7|46692.7|46705.7|46685.7|2
1646251510000|2022-03-02 20:05:10|46705.3|46685.3|46703|46683|46707.7|46687.7|46702.8|46682.8|10
1646251520000|2022-03-02 20:05:20|46705.3|46685.3|46702.8|46682.8|46705.3|46685.3|46702.8|46682.8|1
1646251530000|2022-03-02 20:05:30|46705.3|46685.3|46707.8|46687.8|46707.8|46687.8|46702.8|46682.8|3
1646251540000|2022-03-02 20:05:40|46710.3|46690.3|46710.5|46690.5|46715.2|46695.2|46710.3|46690.3|1
1646251550000|2022-03-02 20:05:50|46710.3|46690.3|46707.8|46687.8|46710.3|46690.3|46707.8|46687.8|0
1646251560000|2022-03-02 20:06:00|46705.5|46685.5|46705.3|46685.3|46705.5|46685.5|46705.3|46685.3|0
1646251570000|2022-03-02 20:06:10|46705.7|46685.7|46712.7|46692.7|46712.7|46692.7|46705.7|46685.7|0
1646251590000|2022-03-02 20:06:30|46710.3|46690.3|46710.3|46690.3|46710.3|46690.3|46710.3|46690.3|2
1646251600000|2022-03-02 20:06:40|||||||||1
1646251620000|2022-03-02 20:07:00|46715.3|46695.3|46715.3|46695.3|46715.3|46695.3|46715.3|46695.3|3
1646251630000|2022-03-02 20:07:10|46715.2|46695.2|46712.8|46692.8|46715.2|46695.2|46712.8|46692.8|0
1646251640000|2022-03-02 20:07:20|46712.7|46692.7|46715.3|46695.3|46715.3|46695.3|46707.8|46687.8|2
1646251650000|2022-03-02 20:07:30|46717.8|46697.8|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|0
1646251660000|2022-03-02 20:07:40|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|0
1646251680000|2022-03-02 20:08:00|||||||||2
1646251700000|2022-03-02 20:08:20|46722.8|46702.8|46720.3|46700.3|46722.8|46702.8|46720.3|46700.3|6
1646251710000|2022-03-02 20:08:30|46720.2|46700.2|46717.5|46697.5|46720.2|46700.2|46717.5|46697.5|1
1646251720000|2022-03-02 20:08:40|46717.7|46697.7|46717.5|46697.5|46720.2|46700.2|46717.5|46697.5|0
1646251730000|2022-03-02 20:08:50|46715.2|46695.2|46710.5|46690.5|46715.3|46695.3|46710.5|46690.5|5
1646251740000|2022-03-02 20:09:00|46710.3|46690.3|46710.5|46690.5|46713|46693|46707.8|46687.8|10
1646251750000|2022-03-02 20:09:10|46713.2|46693.2|46727.8|46707.8|46727.8|46707.8|46710.7|46690.7|2
1646251760000|2022-03-02 20:09:20|46730.3|46710.3|46733|46713|46735.3|46715.3|46730.3|46710.3|9
1646251770000|2022-03-02 20:09:30|46732.8|46712.8|46730.3|46710.3|46732.8|46712.8|46730.3|46710.3|2
1646251780000|2022-03-02 20:09:40|46727.8|46707.8|46727.8|46707.8|46727.8|46707.8|46727.8|46707.8|0
1646251790000|2022-03-02 20:09:50|46720.5|46700.5|46715.2|46695.2|46720.5|46700.5|46715.2|46695.2|6
1646251800000|2022-03-02 20:10:00|46712.8|46692.8|46717.8|46697.8|46717.8|46697.8|46712.8|46692.8|2
1646251810000|2022-03-02 20:10:10|46722.8|46702.8|46730.5|46710.5|46730.5|46710.5|46722.8|46702.8|10
1646251820000|2022-03-02 20:10:20|46730.3|46710.3|46737.8|46717.8|46737.8|46717.8|46730.3|46710.3|1
1646251830000|2022-03-02 20:10:30|46732.8|46712.8|46737.8|46717.8|46737.8|46717.8|46732.8|46712.8|2
1646251840000|2022-03-02 20:10:40|46735.3|46715.3|46732.8|46712.8|46735.3|46715.3|46732.8|46712.8|3
1646251850000|2022-03-02 20:10:50|46732.7|46712.7|46730.3|46710.3|46732.7|46712.7|46730.3|46710.3|3
1646251880000|2022-03-02 20:11:20|46728|46708|46715.3|46695.3|46728|46708|46715.3|46695.3|5
1646251890000|2022-03-02 20:11:30|46717.7|46697.7|46712.8|46692.8|46717.8|46697.8|46712.8|46692.8|0
1646251900000|2022-03-02 20:11:40|46710.3|46690.3|46710.3|46690.3|46710.3|46690.3|46710.3|46690.3|1
1646251910000|2022-03-02 20:11:50|46707.8|46687.8|46707.8|46687.8|46707.8|46687.8|46707.8|46687.8|2
1646251920000|2022-03-02 20:12:00|46707.7|46687.7|46702.8|46682.8|46707.8|46687.8|46702.8|46682.8|1
1646251930000|2022-03-02 20:12:10|46702.7|46682.7|46697.8|46677.8|46702.7|46682.7|46697.8|46677.8|6
1646251940000|2022-03-02 20:12:20|46697.7|46677.7|46685.3|46665.3|46697.7|46677.7|46685.3|46665.3|3
1646251950000|2022-03-02 20:12:30|46687.8|46667.8|46693|46673|46693|46673|46687.8|46667.8|4
1646251960000|2022-03-02 20:12:40|46695.3|46675.3|46695.5|46675.5|46695.5|46675.5|46693|46673|0
1646251970000|2022-03-02 20:12:50|46693.2|46673.2|46697.8|46677.8|46697.8|46677.8|46693.2|46673.2|1
1646251980000|2022-03-02 20:13:00|46698|46678|46697.8|46677.8|46698|46678|46697.8|46677.8|1
1646251990000|2022-03-02 20:13:10|46698|46678|46698|46678|46698|46678|46698|46678|0
1646252000000|2022-03-02 20:13:20|46697.8|46677.8|46697.8|46677.8|46697.8|46677.8|46697.8|46677.8|1
1646252010000|2022-03-02 20:13:30|46695.3|46675.3|46697.8|46677.8|46697.8|46677.8|46695.3|46675.3|6
1646252040000|2022-03-02 20:14:00|46698|46678|46697.8|46677.8|46698|46678|46697.8|46677.8|0
1646252050000|2022-03-02 20:14:10|46695.5|46675.5|46693.2|46673.2|46695.5|46675.5|46693.2|46673.2|1
1646252060000|2022-03-02 20:14:20|46693|46673|46690.5|46670.5|46697.6|46677.6|46690.5|46670.5|2
1646252070000|2022-03-02 20:14:30|46695.1|46675.1|46683|46663|46695.3|46675.3|46683|46663|2
1646252080000|2022-03-02 20:14:40|46682.8|46662.8|46667.8|46647.8|46682.8|46662.8|46667.8|46647.8|3
1646252090000|2022-03-02 20:14:50|46672.8|46652.8|46672.8|46652.8|46672.8|46652.8|46672.8|46652.8|3
1646252100000|2022-03-02 20:15:00|46675.1|46655.1|46675.3|46655.3|46675.3|46655.3|46675.1|46655.1|1
1646252120000|2022-03-02 20:15:20|46668|46648|46665.3|46645.3|46670.3|46650.3|46665.3|46645.3|4
1646252130000|2022-03-02 20:15:30|46663|46643|46660.5|46640.5|46663|46643|46660.5|46640.5|8
1646252140000|2022-03-02 20:15:40|46662.8|46642.8|46665.1|46645.1|46667.8|46647.8|46660.5|46640.5|2
1646252150000|2022-03-02 20:15:50|46665.3|46645.3|46667.8|46647.8|46667.8|46647.8|46662.8|46642.8|4
1646252160000|2022-03-02 20:16:00|46665.3|46645.3|46680.3|46660.3|46682.8|46662.8|46665.3|46645.3|12
1646252170000|2022-03-02 20:16:10|46682.8|46662.8|46685.3|46665.3|46685.3|46665.3|46682.8|46662.8|2
1646252210000|2022-03-02 20:16:50|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|5
1646252220000|2022-03-02 20:17:00|46692.8|46672.8|46702.8|46682.8|46702.8|46682.8|46692.8|46672.8|5
1646252230000|2022-03-02 20:17:10|46707.8|46687.8|46702.6|46682.6|46712.8|46692.8|46702.6|46682.6|5
1646252240000|2022-03-02 20:17:20|46697.8|46677.8|46695.3|46675.3|46697.8|46677.8|46695.3|46675.3|1
1646252250000|2022-03-02 20:17:30|46692.8|46672.8|46695.3|46675.3|46697.8|46677.8|46692.8|46672.8|0
1646252260000|2022-03-02 20:17:40|46698|46678|46700.3|46680.3|46700.3|46680.3|46698|46678|0
1646252270000|2022-03-02 20:17:50|||||||||1
1646252280000|2022-03-02 20:18:00|46700.5|46680.5|46702.8|46682.8|46702.8|46682.8|46700.3|46680.3|1
1646252290000|2022-03-02 20:18:10|46705.3|46685.3|46705.3|46685.3|46705.3|46685.3|46705.3|46685.3|0
1646252300000|2022-03-02 20:18:20|46707.6|46687.6|46707.8|46687.8|46707.8|46687.8|46707.6|46687.6|2
1646252310000|2022-03-02 20:18:30|46710.1|46690.1|46710.3|46690.3|46710.3|46690.3|46707.8|46687.8|0
1646252320000|2022-03-02 20:18:40|46707.8|46687.8|46707.8|46687.8|46707.8|46687.8|46707.8|46687.8|0
1646252330000|2022-03-02 20:18:50|46708|46688|46710.3|46690.3|46710.3|46690.3|46708|46688|0
1646252340000|2022-03-02 20:19:00|46708|46688|46712.8|46692.8|46712.8|46692.8|46707.8|46687.8|5
1646252350000|2022-03-02 20:19:10|46715.3|46695.3|46727.8|46707.8|46730.3|46710.3|46715.3|46695.3|2
1646252360000|2022-03-02 20:19:20|46730.3|46710.3|46727.8|46707.8|46730.3|46710.3|46727.8|46707.8|3
1646252380000|2022-03-02 20:19:40|46732.8|46712.8|46730.3|46710.3|46732.8|46712.8|46730.3|46710.3|2
1646252390000|2022-03-02 20:19:50|46732.8|46712.8|46732.8|46712.8|46732.8|46712.8|46732.8|46712.8|0
1646252400000|2022-03-02 20:20:00|46732.6|46712.6|46742.8|46722.8|46742.8|46722.8|46732.6|46712.6|2
1646252410000|2022-03-02 20:20:10|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|1
1646252420000|2022-03-02 20:20:20|46747.6|46727.6|46745.3|46725.3|46747.8|46727.8|46745.1|46725.1|1
1646252430000|2022-03-02 20:20:30|46747.8|46727.8|46742.8|46722.8|46750.1|46730.1|46742.8|46722.8|8
1646252440000|2022-03-02 20:20:40|46745.1|46725.1|46750|46730|46750|46730|46745.1|46725.1|4
1646252450000|2022-03-02 20:20:50|46747.5|46727.5|46745.1|46725.1|46750|46730|46745.1|46725.1|2
1646252460000|2022-03-02 20:21:00|46747.5|46727.5|46752.5|46732.5|46752.5|46732.5|46747.5|46727.5|2
1646252470000|2022-03-02 20:21:10|46755.1|46735.1|46752.8|46732.8|46755.3|46735.3|46752.8|46732.8|0
1646252480000|2022-03-02 20:21:20|46755.3|46735.3|46752.8|46732.8|46755.3|46735.3|46752.8|46732.8|0
1646252490000|2022-03-02 20:21:30|46753|46733|46753|46733|46755.1|46735.1|46753|46733|1
1646252500000|2022-03-02 20:21:40|46755.5|46735.5|46757.6|46737.6|46757.8|46737.8|46752.8|46732.8|3
1646252510000|2022-03-02 20:21:50|46757.8|46737.8|46757.8|46737.8|46757.8|46737.8|46757.8|46737.8|1
1646252520000|2022-03-02 20:22:00|46762.6|46742.6|46760.3|46740.3|46762.8|46742.8|46760.1|46740.1|4
1646252530000|2022-03-02 20:22:10|46762.8|46742.8|46762.8|46742.8|46762.8|46742.8|46762.8|46742.8|2
1646252540000|2022-03-02 20:22:20|46760.3|46740.3|46757.8|46737.8|46760.3|46740.3|46757.8|46737.8|4
1646252550000|2022-03-02 20:22:30|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|1
1646252560000|2022-03-02 20:22:40|||||||||1
1646252570000|2022-03-02 20:22:50|46762.8|46742.8|46765.3|46745.3|46765.3|46745.3|46762.8|46742.8|5
1646252580000|2022-03-02 20:23:00|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|46765.3|46745.3|2
1646252590000|2022-03-02 20:23:10|46765.3|46745.3|46767.6|46747.6|46767.6|46747.6|46765.3|46745.3|1
1646252600000|2022-03-02 20:23:20|46765.3|46745.3|46775.3|46755.3|46775.3|46755.3|46765.3|46745.3|5
1646252610000|2022-03-02 20:23:30|46775.5|46755.5|46785.3|46765.3|46788|46768|46775.5|46755.5|4
1646252620000|2022-03-02 20:23:40|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46783|46763|1
1646252630000|2022-03-02 20:23:50|46783|46763|46787.6|46767.6|46787.6|46767.6|46783|46763|1
1646252640000|2022-03-02 20:24:00|46785.3|46765.3|46782.8|46762.8|46785.3|46765.3|46782.8|46762.8|19
1646252650000|2022-03-02 20:24:10|46785.1|46765.1|46780.1|46760.1|46785.1|46765.1|46780.1|46760.1|4
1646252660000|2022-03-02 20:24:20|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|0
1646252670000|2022-03-02 20:24:30|46780.1|46760.1|46780.3|46760.3|46780.3|46760.3|46780.1|46760.1|0
1646252680000|2022-03-02 20:24:40|46775.3|46755.3|46775.1|46755.1|46775.3|46755.3|46775.1|46755.1|5
1646252690000|2022-03-02 20:24:50|46772.8|46752.8|46775.3|46755.3|46775.3|46755.3|46772.6|46752.6|6
1646252700000|2022-03-02 20:25:00|46787.3|46767.3|46802.8|46782.8|46802.8|46782.8|46787.3|46767.3|32
1646252710000|2022-03-02 20:25:10|||||||||3
1646252720000|2022-03-02 20:25:20|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|46798|46778|1
1646252730000|2022-03-02 20:25:30|46797.8|46777.8|46797.8|46777.8|46800.3|46780.3|46797.8|46777.8|2
1646252740000|2022-03-02 20:25:40|||||||||1
1646252750000|2022-03-02 20:25:50|46800.1|46780.1|46800.3|46780.3|46800.3|46780.3|46797.8|46777.8|4
1646252760000|2022-03-02 20:26:00|46798|46778|46800.3|46780.3|46800.3|46780.3|46797.8|46777.8|1
1646252770000|2022-03-02 20:26:10|46798|46778|46802.8|46782.8|46802.8|46782.8|46795.3|46775.3|2
1646252780000|2022-03-02 20:26:20|||||||||6
1646252810000|2022-03-02 20:26:50|46802.6|46782.6|46805.3|46785.3|46805.3|46785.3|46802.6|46782.6|11
1646252820000|2022-03-02 20:27:00|46805|46785|46800.3|46780.3|46805|46785|46795.3|46775.3|3
1646252830000|2022-03-02 20:27:10|46797.8|46777.8|46785.3|46765.3|46797.8|46777.8|46785.3|46765.3|2
1646252840000|2022-03-02 20:27:20|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|2
1646252860000|2022-03-02 20:27:40|46784.8|46764.8|46785.1|46765.1|46785.1|46765.1|46784.8|46764.8|1
1646252870000|2022-03-02 20:27:50|46782.6|46762.6|46785.1|46765.1|46785.3|46765.3|46782.6|46762.6|0
1646252880000|2022-03-02 20:28:00|46785.3|46765.3|46785.3|46765.3|46787.6|46767.6|46785.3|46765.3|3
1646252900000|2022-03-02 20:28:20|46782.8|46762.8|46782.6|46762.6|46785.3|46765.3|46782.6|46762.6|0
1646252920000|2022-03-02 20:28:40|46785|46765|46782.6|46762.6|46785.3|46765.3|46782.6|46762.6|1
1646252930000|2022-03-02 20:28:50|46785.3|46765.3|46807.8|46787.8|46807.8|46787.8|46782.8|46762.8|6
1646252940000|2022-03-02 20:29:00|46808|46788|46817.6|46797.6|46817.6|46797.6|46808|46788|9
1646252960000|2022-03-02 20:29:20|46820|46800|46820.1|46800.1|46822.5|46802.5|46820|46800|3
1646252980000|2022-03-02 20:29:40|46822.5|46802.5|46822.5|46802.5|46824.8|46804.8|46820.1|46800.1|3
1646252990000|2022-03-02 20:29:50|46820.1|46800.1|46822.5|46802.5|46825|46805|46820.1|46800.1|6
1646253000000|2022-03-02 20:30:00|46817.6|46797.6|46820.1|46800.1|46820.1|46800.1|46817.6|46797.6|2
1646253010000|2022-03-02 20:30:10|46817.8|46797.8|46815.3|46795.3|46817.8|46797.8|46815.3|46795.3|5
1646253020000|2022-03-02 20:30:20|46812.8|46792.8|46815.1|46795.1|46815.3|46795.3|46812.8|46792.8|0
1646253030000|2022-03-02 20:30:30|46815.3|46795.3|46805.6|46785.6|46815.3|46795.3|46805.6|46785.6|8
1646253040000|2022-03-02 20:30:40|46808|46788|46805.5|46785.5|46808|46788|46805.5|46785.5|1
1646253050000|2022-03-02 20:30:50|46803|46783|46803|46783|46803|46783|46803|46783|3
1646253060000|2022-03-02 20:31:00|46805.1|46785.1|46807.6|46787.6|46807.6|46787.6|46805.1|46785.1|2
1646253070000|2022-03-02 20:31:10|46805.3|46785.3|46807.8|46787.8|46810.1|46790.1|46805.3|46785.3|1
1646253080000|2022-03-02 20:31:20|46810|46790|46820.3|46800.3|46820.3|46800.3|46807.6|46787.6|2
1646253090000|2022-03-02 20:31:30|46820.5|46800.5|46822.8|46802.8|46825.3|46805.3|46820.5|46800.5|6
1646253100000|2022-03-02 20:31:40|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|46820.3|46800.3|5
1646253110000|2022-03-02 20:31:50|46820.3|46800.3|46820.1|46800.1|46822.6|46802.6|46820.1|46800.1|1
1646253120000|2022-03-02 20:32:00|46822.6|46802.6|46820.1|46800.1|46822.6|46802.6|46817.6|46797.6|0
1646253130000|2022-03-02 20:32:10|46822.6|46802.6|46820.1|46800.1|46822.6|46802.6|46820.1|46800.1|1
1646253140000|2022-03-02 20:32:20|46822.6|46802.6|46820.1|46800.1|46822.6|46802.6|46820.1|46800.1|2
1646253150000|2022-03-02 20:32:30|46817.8|46797.8|46820.1|46800.1|46820.1|46800.1|46817.8|46797.8|0
1646253160000|2022-03-02 20:32:40|46820.3|46800.3|46825.3|46805.3|46825.3|46805.3|46820.3|46800.3|2
1646253170000|2022-03-02 20:32:50|46830|46810|46830.1|46810.1|46835.1|46815.1|46830|46810|0
1646253180000|2022-03-02 20:33:00|46832.5|46812.5|46835.1|46815.1|46837.6|46817.6|46832.5|46812.5|0
1646253190000|2022-03-02 20:33:10|46837.6|46817.6|46837.8|46817.8|46838|46818|46835.1|46815.1|2
1646253200000|2022-03-02 20:33:20|46835.1|46815.1|46832.6|46812.6|46835.1|46815.1|46832.6|46812.6|1
1646253210000|2022-03-02 20:33:30|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46827.5|46807.5|1
1646253220000|2022-03-02 20:33:40|46832.5|46812.5|46830.1|46810.1|46835|46815|46830.1|46810.1|0
1646253230000|2022-03-02 20:33:50|46827.8|46807.8|46835.1|46815.1|46835.1|46815.1|46827.6|46807.6|4
1646253240000|2022-03-02 20:34:00|46832.6|46812.6|46840.1|46820.1|46840.1|46820.1|46832.6|46812.6|5
1646253250000|2022-03-02 20:34:10|46837.6|46817.6|46840.1|46820.1|46840.1|46820.1|46837.6|46817.6|2
1646253260000|2022-03-02 20:34:20|46840|46820|46837.6|46817.6|46840.1|46820.1|46837.6|46817.6|0
1646253270000|2022-03-02 20:34:30|46840.1|46820.1|46845.1|46825.1|46845.1|46825.1|46835.1|46815.1|8
1646253280000|2022-03-02 20:34:40|46845|46825|46840.1|46820.1|46845.1|46825.1|46840.1|46820.1|3
1646253290000|2022-03-02 20:34:50|46837.6|46817.6|46842.6|46822.6|46842.6|46822.6|46837.6|46817.6|0
1646253300000|2022-03-02 20:35:00|46845|46825|46847.8|46827.8|46857.3|46837.3|46845|46825|12
1646253310000|2022-03-02 20:35:10|46847.6|46827.6|46847.6|46827.6|46847.6|46827.6|46847.5|46827.5|1
1646253320000|2022-03-02 20:35:20|46850|46830|46857.5|46837.5|46857.5|46837.5|46847.6|46827.6|6
1646253330000|2022-03-02 20:35:30|46859.8|46839.8|46862.6|46842.6|46865.1|46845.1|46859.8|46839.8|7
1646253340000|2022-03-02 20:35:40|46862.3|46842.3|46847.6|46827.6|46862.3|46842.3|46847.6|46827.6|7
1646253350000|2022-03-02 20:35:50|46845.3|46825.3|46842.6|46822.6|46845.3|46825.3|46842.5|46822.5|5
1646253360000|2022-03-02 20:36:00|46842.5|46822.5|46847.8|46827.8|46847.8|46827.8|46842.5|46822.5|9
1646253370000|2022-03-02 20:36:10|46847.6|46827.6|46850.1|46830.1|46850.1|46830.1|46847.6|46827.6|1
1646253380000|2022-03-02 20:36:20|46850|46830|46853.3|46833.3|46853.5|46833.5|46850|46830|10
1646253390000|2022-03-02 20:36:30|46853.5|46833.5|46860.1|46840.1|46860.1|46840.1|46853.5|46833.5|6
1646253400000|2022-03-02 20:36:40|46857.6|46837.6|46857.6|46837.6|46860.1|46840.1|46852.6|46832.6|0
1646253410000|2022-03-02 20:36:50|46855.3|46835.3|46862.8|46842.8|46862.8|46842.8|46855.3|46835.3|10
1646253420000|2022-03-02 20:37:00|46865.1|46845.1|46865|46845|46865.1|46845.1|46860.1|46840.1|4
1646253430000|2022-03-02 20:37:10|46865.1|46845.1|46872.8|46852.8|46872.8|46852.8|46862.6|46842.6|6
1646253440000|2022-03-02 20:37:20|46877.6|46857.6|46872.6|46852.6|46877.6|46857.6|46872.6|46852.6|1
1646253450000|2022-03-02 20:37:30|46870.1|46850.1|46862.6|46842.6|46870.1|46850.1|46862.6|46842.6|4
1646253460000|2022-03-02 20:37:40|46860.3|46840.3|46860|46840|46860.3|46840.3|46857.6|46837.6|0
1646253470000|2022-03-02 20:37:50|46860.1|46840.1|46860.3|46840.3|46860.3|46840.3|46860.1|46840.1|14
1646253480000|2022-03-02 20:38:00|46862.8|46842.8|46862.6|46842.6|46862.8|46842.8|46862.6|46842.6|3
1646253490000|2022-03-02 20:38:10|||||||||2
1646253500000|2022-03-02 20:38:20|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|4
1646253510000|2022-03-02 20:38:30|46865.3|46845.3|46865.3|46845.3|46865.3|46845.3|46865.3|46845.3|0
1646253530000|2022-03-02 20:38:50|46865.1|46845.1|46862.6|46842.6|46865.1|46845.1|46860.1|46840.1|1
1646253540000|2022-03-02 20:39:00|46860.1|46840.1|46862.6|46842.6|46862.6|46842.6|46860.1|46840.1|3
1646253550000|2022-03-02 20:39:10|46860.3|46840.3|46857.6|46837.6|46862.6|46842.6|46855.3|46835.3|0
1646253570000|2022-03-02 20:39:30|46857.8|46837.8|46855.3|46835.3|46857.8|46837.8|46855.3|46835.3|0
1646253580000|2022-03-02 20:39:40|46857.5|46837.5|46840.3|46820.3|46857.5|46837.5|46840.3|46820.3|10
1646253590000|2022-03-02 20:39:50|46842.6|46822.6|46833|46813|46842.8|46822.8|46833|46813|4
1646253600000|2022-03-02 20:40:00|46835.3|46815.3|46827.8|46807.8|46835.3|46815.3|46827.8|46807.8|6
1646253610000|2022-03-02 20:40:10|46825.5|46805.5|46812.8|46792.8|46825.5|46805.5|46812.8|46792.8|0
1646253620000|2022-03-02 20:40:20|46812.5|46792.5|46800.6|46780.6|46812.5|46792.5|46800.6|46780.6|2
1646253630000|2022-03-02 20:40:30|46800.5|46780.5|46815.3|46795.3|46815.3|46795.3|46800.5|46780.5|6
1646253640000|2022-03-02 20:40:40|46817.6|46797.6|46817.8|46797.8|46817.8|46797.8|46815.5|46795.5|8
1646253650000|2022-03-02 20:40:50|46818|46798|46820.3|46800.3|46820.3|46800.3|46818|46798|1
1646253660000|2022-03-02 20:41:00|46822.8|46802.8|46822.8|46802.8|46822.8|46802.8|46822.8|46802.8|2
1646253680000|2022-03-02 20:41:20|46820.5|46800.5|46820.5|46800.5|46820.5|46800.5|46820.5|46800.5|6
1646253700000|2022-03-02 20:41:40|46810.5|46790.5|46802.8|46782.8|46810.5|46790.5|46802.8|46782.8|6
1646253720000|2022-03-02 20:42:00|46803|46783|46803|46783|46805.3|46785.3|46803|46783|4
1646253730000|2022-03-02 20:42:10|46790.6|46770.6|46797.6|46777.6|46797.6|46777.6|46790.6|46770.6|3
1646253740000|2022-03-02 20:42:20|46798|46778|46790.5|46770.5|46798|46778|46790.5|46770.5|5
1646253750000|2022-03-02 20:42:30|46790.3|46770.3|46785.3|46765.3|46790.3|46770.3|46785.3|46765.3|5
1646253760000|2022-03-02 20:42:40|46785.5|46765.5|46787.8|46767.8|46787.8|46767.8|46785.3|46765.3|0
1646253770000|2022-03-02 20:42:50|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|1
1646253780000|2022-03-02 20:43:00|46792.6|46772.6|46787.8|46767.8|46792.8|46772.8|46787.8|46767.8|4
1646253790000|2022-03-02 20:43:10|46780.3|46760.3|46775.3|46755.3|46780.3|46760.3|46775.3|46755.3|3
1646253800000|2022-03-02 20:43:20|46775.5|46755.5|46782.8|46762.8|46785.3|46765.3|46775.5|46755.5|9
1646253810000|2022-03-02 20:43:30|46780.3|46760.3|46770.3|46750.3|46780.3|46760.3|46770.3|46750.3|9
1646253820000|2022-03-02 20:43:40|46768|46748|46767.8|46747.8|46768|46748|46767.8|46747.8|4
1646253840000|2022-03-02 20:44:00|46765.5|46745.5|46765.3|46745.3|46765.5|46745.5|46765.3|46745.3|3
1646253850000|2022-03-02 20:44:10|46765.1|46745.1|46770.1|46750.1|46770.1|46750.1|46760.3|46740.3|8
1646253860000|2022-03-02 20:44:20|46767.8|46747.8|46770.5|46750.5|46770.6|46750.6|46767.8|46747.8|3
1646253870000|2022-03-02 20:44:30|46770.6|46750.6|46785.3|46765.3|46785.3|46765.3|46770.6|46750.6|6
1646253880000|2022-03-02 20:44:40|46787.8|46767.8|46805|46785|46807.3|46787.3|46787.8|46767.8|4
1646253890000|2022-03-02 20:44:50|46807.3|46787.3|46807.3|46787.3|46807.3|46787.3|46805|46785|0
1646253900000|2022-03-02 20:45:00|46805|46785|46808.1|46788.1|46812.8|46792.8|46805|46785|8
1646253910000|2022-03-02 20:45:10|46805.8|46785.8|46805.8|46785.8|46808.1|46788.1|46805.8|46785.8|0
1646253940000|2022-03-02 20:45:40|46808.1|46788.1|46808.1|46788.1|46808.1|46788.1|46805.8|46785.8|0
1646253950000|2022-03-02 20:45:50|46808|46788|46805.6|46785.6|46808|46788|46803.3|46783.3|1
1646253960000|2022-03-02 20:46:00|46805.5|46785.5|46808|46788|46813|46793|46805.5|46785.5|1
1646253970000|2022-03-02 20:46:10|46805.5|46785.5|46803.1|46783.1|46805.5|46785.5|46803.1|46783.1|0
1646253980000|2022-03-02 20:46:20|46800.6|46780.6|46800.5|46780.5|46800.6|46780.6|46798.3|46778.3|1
1646253990000|2022-03-02 20:46:30|46800.6|46780.6|46803|46783|46805.3|46785.3|46800.6|46780.6|0
1646254000000|2022-03-02 20:46:40|46805.3|46785.3|46805.5|46785.5|46805.5|46785.5|46803|46783|1
1646254010000|2022-03-02 20:46:50|46805.1|46785.1|46800.3|46780.3|46805.1|46785.1|46800.3|46780.3|0
1646254020000|2022-03-02 20:47:00|46797.8|46777.8|46793|46773|46800.3|46780.3|46793|46773|2
1646254030000|2022-03-02 20:47:10|46793.1|46773.1|46795.5|46775.5|46798|46778|46793|46773|1
1646254040000|2022-03-02 20:47:20|46793|46773|46788.1|46768.1|46793.1|46773.1|46788.1|46768.1|1
1646254050000|2022-03-02 20:47:30|46790.5|46770.5|46790.5|46770.5|46792.8|46772.8|46790.3|46770.3|2
1646254060000|2022-03-02 20:47:40|46790.3|46770.3|46790.3|46770.3|46790.5|46770.5|46790.3|46770.3|0
1646254080000|2022-03-02 20:48:00|46787.8|46767.8|46790.1|46770.1|46790.3|46770.3|46787.8|46767.8|1
1646254090000|2022-03-02 20:48:10|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46785.3|46765.3|2
1646254100000|2022-03-02 20:48:20|46783|46763|46785.3|46765.3|46785.3|46765.3|46783|46763|1
1646254110000|2022-03-02 20:48:30|46782.8|46762.8|46787.8|46767.8|46787.8|46767.8|46782.8|46762.8|0
1646254120000|2022-03-02 20:48:40|46785.5|46765.5|46782.8|46762.8|46787.8|46767.8|46782.8|46762.8|0
1646254130000|2022-03-02 20:48:50|||||||||2
1646254140000|2022-03-02 20:49:00|46785.3|46765.3|46792.5|46772.5|46792.5|46772.5|46785.3|46765.3|2
1646254150000|2022-03-02 20:49:10|46795.1|46775.1|46790.5|46770.5|46797.8|46777.8|46790.5|46770.5|2
1646254160000|2022-03-02 20:49:20|46790.3|46770.3|46790.3|46770.3|46792.6|46772.6|46787.8|46767.8|1
1646254170000|2022-03-02 20:49:30|46787.8|46767.8|46787.8|46767.8|46790.3|46770.3|46787.8|46767.8|0
1646254180000|2022-03-02 20:49:40|46790.3|46770.3|46787.8|46767.8|46790.3|46770.3|46787.8|46767.8|0
1646254200000|2022-03-02 20:50:00|46788|46768|46787.8|46767.8|46790.3|46770.3|46787.8|46767.8|4
1646254210000|2022-03-02 20:50:10|46790.3|46770.3|46787.8|46767.8|46790.3|46770.3|46787.8|46767.8|0
1646254220000|2022-03-02 20:50:20|46785.3|46765.3|46783|46763|46785.3|46765.3|46783|46763|0
1646254230000|2022-03-02 20:50:30|46785.3|46765.3|46785.1|46765.1|46785.3|46765.3|46782.8|46762.8|0
1646254240000|2022-03-02 20:50:40|46782.8|46762.8|46785.3|46765.3|46785.3|46765.3|46782.8|46762.8|3
1646254250000|2022-03-02 20:50:50|46787.8|46767.8|46792.8|46772.8|46792.8|46772.8|46785.5|46765.5|2
1646254260000|2022-03-02 20:51:00|46795.3|46775.3|46790.3|46770.3|46795.3|46775.3|46790.3|46770.3|2
1646254290000|2022-03-02 20:51:30|46790.1|46770.1|46787.6|46767.6|46790.1|46770.1|46785.3|46765.3|3
1646254300000|2022-03-02 20:51:40|46787.8|46767.8|46790.3|46770.3|46790.3|46770.3|46785.3|46765.3|0
1646254310000|2022-03-02 20:51:50|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|46790.3|46770.3|0
1646254320000|2022-03-02 20:52:00|46795.3|46775.3|46795.3|46775.3|46797.6|46777.6|46792.8|46772.8|4
1646254330000|2022-03-02 20:52:10|46793|46773|46792.8|46772.8|46793|46773|46792.8|46772.8|0
1646254340000|2022-03-02 20:52:20|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|1
1646254350000|2022-03-02 20:52:30|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46782.6|46762.6|2
1646254360000|2022-03-02 20:52:40|46787.8|46767.8|46790.3|46770.3|46790.3|46770.3|46787.8|46767.8|3
1646254370000|2022-03-02 20:52:50|46792.6|46772.6|46790.5|46770.5|46792.6|46772.6|46790.3|46770.3|0
1646254380000|2022-03-02 20:53:00|46790.3|46770.3|46787.8|46767.8|46792.8|46772.8|46787.8|46767.8|0
1646254390000|2022-03-02 20:53:10|46787.6|46767.6|46780.3|46760.3|46787.6|46767.6|46780.3|46760.3|0
1646254400000|2022-03-02 20:53:20|46780.6|46760.6|46782.8|46762.8|46785.3|46765.3|46780.3|46760.3|2
1646254410000|2022-03-02 20:53:30|46783|46763|46790.3|46770.3|46790.3|46770.3|46783|46763|2
1646254420000|2022-03-02 20:53:40|||||||||1
1646254430000|2022-03-02 20:53:50|46794.9|46774.9|46792.8|46772.8|46795.1|46775.1|46792.8|46772.8|1
1646254440000|2022-03-02 20:54:00|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|6
1646254450000|2022-03-02 20:54:10|46792.8|46772.8|46795.5|46775.5|46800.3|46780.3|46792.8|46772.8|2
1646254460000|2022-03-02 20:54:20|46798|46778|46795.5|46775.5|46798|46778|46795.5|46775.5|4
1646254470000|2022-03-02 20:54:30|46798|46778|46792.8|46772.8|46798|46778|46792.8|46772.8|2
1646254480000|2022-03-02 20:54:40|46792.4|46772.4|46790.3|46770.3|46792.4|46772.4|46785.3|46765.3|7
1646254490000|2022-03-02 20:54:50|46792.6|46772.6|46795.5|46775.5|46800.5|46780.5|46792.6|46772.6|3
1646254500000|2022-03-02 20:55:00|46795.3|46775.3|46800.3|46780.3|46800.3|46780.3|46795.3|46775.3|2
1646254510000|2022-03-02 20:55:10|46800.1|46780.1|46800.3|46780.3|46800.3|46780.3|46797.6|46777.6|1
1646254520000|2022-03-02 20:55:20|46797.8|46777.8|46810.3|46790.3|46810.3|46790.3|46797.8|46777.8|10
1646254530000|2022-03-02 20:55:30|46812.6|46792.6|46812.8|46792.8|46812.8|46792.8|46810.3|46790.3|4
1646254540000|2022-03-02 20:55:40|46810.5|46790.5|46815.3|46795.3|46815.3|46795.3|46810.3|46790.3|4
1646254550000|2022-03-02 20:55:50|46815.1|46795.1|46818|46798|46818|46798|46812.8|46792.8|2
1646254560000|2022-03-02 20:56:00|46822.8|46802.8|46825.3|46805.3|46825.3|46805.3|46822.8|46802.8|1
1646254570000|2022-03-02 20:56:10|46830.6|46810.6|46832.8|46812.8|46832.9|46812.9|46830.3|46810.3|5
1646254580000|2022-03-02 20:56:20|46832.9|46812.9|46832.8|46812.8|46832.9|46812.9|46832.6|46812.6|1
1646254590000|2022-03-02 20:56:30|46832.6|46812.6|46800.3|46780.3|46832.8|46812.8|46800.3|46780.3|6
1646254600000|2022-03-02 20:56:40|46797.9|46777.9|46802.6|46782.6|46802.6|46782.6|46797.9|46777.9|4
1646254610000|2022-03-02 20:56:50|||||||||2
1646254620000|2022-03-02 20:57:00|46800.1|46780.1|46797.6|46777.6|46800.1|46780.1|46795.3|46775.3|3
1646254630000|2022-03-02 20:57:10|46795.3|46775.3|46790.3|46770.3|46795.3|46775.3|46790.3|46770.3|1
1646254640000|2022-03-02 20:57:20|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46785.3|46765.3|3
1646254650000|2022-03-02 20:57:30|46780.6|46760.6|46772.8|46752.8|46780.6|46760.6|46772.8|46752.8|8
1646254660000|2022-03-02 20:57:40|46772.6|46752.6|46782.6|46762.6|46782.6|46762.6|46772.6|46752.6|4
1646254670000|2022-03-02 20:57:50|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|46780.3|46760.3|2
1646254690000|2022-03-02 20:58:10|46777.8|46757.8|46777.8|46757.8|46777.8|46757.8|46777.8|46757.8|1
1646254700000|2022-03-02 20:58:20|46775.3|46755.3|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|1
1646254710000|2022-03-02 20:58:30|46772.8|46752.8|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|0
1646254720000|2022-03-02 20:58:40|46772.8|46752.8|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|2
1646254730000|2022-03-02 20:58:50|46775.1|46755.1|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|2
1646254740000|2022-03-02 20:59:00|46772.9|46752.9|46782.6|46762.6|46782.6|46762.6|46772.8|46752.8|6
1646254750000|2022-03-02 20:59:10|46780.3|46760.3|46787.8|46767.8|46787.8|46767.8|46780.3|46760.3|9
1646254760000|2022-03-02 20:59:20|46792.6|46772.6|46805.1|46785.1|46805.1|46785.1|46792.6|46772.6|2
1646254770000|2022-03-02 20:59:30|46805.3|46785.3|46805.3|46785.3|46805.3|46785.3|46802.8|46782.8|1
1646254780000|2022-03-02 20:59:40|46807.6|46787.6|46815.3|46795.3|46817.6|46797.6|46807.6|46787.6|1
1646254790000|2022-03-02 20:59:50|46817.6|46797.6|46817.8|46797.8|46817.8|46797.8|46815.1|46795.1|3
1646254800000|2022-03-02 21:00:00|46815.4|46795.4|46820.1|46800.1|46820.3|46800.3|46810.3|46790.3|1
1646254810000|2022-03-02 21:00:10|46820.3|46800.3|46825.3|46805.3|46825.3|46805.3|46817.8|46797.8|2
1646254820000|2022-03-02 21:00:20|46837.4|46817.4|46840.3|46820.3|46840.3|46820.3|46837.4|46817.4|2
1646254830000|2022-03-02 21:00:30|46837.8|46817.8|46840.3|46820.3|46840.3|46820.3|46837.8|46817.8|1
1646254840000|2022-03-02 21:00:40|46842.8|46822.8|46850.4|46830.4|46850.4|46830.4|46842.8|46822.8|12
1646254850000|2022-03-02 21:00:50|46850.3|46830.3|46850.3|46830.3|46852.6|46832.6|46850.3|46830.3|1
1646254860000|2022-03-02 21:01:00|46847.8|46827.8|46842.9|46822.9|46847.8|46827.8|46842.9|46822.9|2
1646254870000|2022-03-02 21:01:10|46845.3|46825.3|46832.8|46812.8|46845.3|46825.3|46832.8|46812.8|9
1646254880000|2022-03-02 21:01:20|||||||||2
1646254890000|2022-03-02 21:01:30|||||||||2
1646254900000|2022-03-02 21:01:40|46830.4|46810.4|46830.3|46810.3|46830.4|46810.4|46827.8|46807.8|0
1646254920000|2022-03-02 21:02:00|46837.6|46817.6|46839.9|46819.9|46839.9|46819.9|46837.6|46817.6|1
1646254950000|2022-03-02 21:02:30|46837.6|46817.6|46837.6|46817.6|46837.6|46817.6|46837.6|46817.6|2
1646254960000|2022-03-02 21:02:40|46835.3|46815.3|46835.3|46815.3|46835.3|46815.3|46835.3|46815.3|1
1646254970000|2022-03-02 21:02:50|46832.8|46812.8|46832.8|46812.8|46832.8|46812.8|46832.8|46812.8|1
1646254990000|2022-03-02 21:03:10|46832.6|46812.6|46827.8|46807.8|46832.6|46812.6|46827.8|46807.8|0
1646255010000|2022-03-02 21:03:30|46825.3|46805.3|46820.3|46800.3|46825.3|46805.3|46820.3|46800.3|0
1646255020000|2022-03-02 21:03:40|46815.4|46795.4|46815.1|46795.1|46815.4|46795.4|46815.1|46795.1|2
1646255040000|2022-03-02 21:04:00|46815.3|46795.3|46815.1|46795.1|46815.3|46795.3|46815.1|46795.1|0
1646255060000|2022-03-02 21:04:20|46812.8|46792.8|46812.8|46792.8|46812.8|46792.8|46812.8|46792.8|0
1646255080000|2022-03-02 21:04:40|46810.3|46790.3|46800.3|46780.3|46810.3|46790.3|46800.3|46780.3|7
1646255090000|2022-03-02 21:04:50|46797.8|46777.8|46800.3|46780.3|46800.3|46780.3|46797.8|46777.8|1
1646255100000|2022-03-02 21:05:00|46797.8|46777.8|46797.8|46777.8|46800.3|46780.3|46797.8|46777.8|2
1646255120000|2022-03-02 21:05:20|46795.3|46775.3|46792.8|46772.8|46795.3|46775.3|46792.8|46772.8|1
1646255130000|2022-03-02 21:05:30|46795.1|46775.1|46787.9|46767.9|46795.3|46775.3|46787.9|46767.9|11
1646255140000|2022-03-02 21:05:40|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|2
1646255150000|2022-03-02 21:05:50|46787.9|46767.9|46790.3|46770.3|46790.3|46770.3|46787.9|46767.9|0
1646255160000|2022-03-02 21:06:00|46792.8|46772.8|46790.3|46770.3|46792.8|46772.8|46790.3|46770.3|0
1646255170000|2022-03-02 21:06:10|46792.8|46772.8|46790.3|46770.3|46792.8|46772.8|46790.3|46770.3|1
1646255180000|2022-03-02 21:06:20|46792.6|46772.6|46785.3|46765.3|46792.8|46772.8|46785.3|46765.3|0
1646255190000|2022-03-02 21:06:30|46782.8|46762.8|46782.8|46762.8|46782.8|46762.8|46782.8|46762.8|2
1646255220000|2022-03-02 21:07:00|46785.1|46765.1|46785.3|46765.3|46785.3|46765.3|46785.1|46765.1|2
1646255250000|2022-03-02 21:07:30|||||||||1
1646255260000|2022-03-02 21:07:40|46782.8|46762.8|46785.3|46765.3|46785.3|46765.3|46782.8|46762.8|0
1646255270000|2022-03-02 21:07:50|46782.8|46762.8|46785.3|46765.3|46785.3|46765.3|46782.8|46762.8|0
1646255280000|2022-03-02 21:08:00|46782.9|46762.9|46785.3|46765.3|46785.3|46765.3|46782.8|46762.8|0
1646255310000|2022-03-02 21:08:30|46790.1|46770.1|46790.3|46770.3|46790.3|46770.3|46790.1|46770.1|1
1646255330000|2022-03-02 21:08:50|46790.4|46770.4|46790.4|46770.4|46790.4|46770.4|46790.4|46770.4|0
1646255350000|2022-03-02 21:09:10|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|3
1646255400000|2022-03-02 21:10:00|||||||||6
1646255410000|2022-03-02 21:10:10|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|1
1646255450000|2022-03-02 21:10:50|46792.9|46772.9|46795.3|46775.3|46795.3|46775.3|46790.4|46770.4|1
1646255460000|2022-03-02 21:11:00|46797.8|46777.8|46797.8|46777.8|46797.8|46777.8|46797.8|46777.8|1
1646255470000|2022-03-02 21:11:10|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|0
1646255480000|2022-03-02 21:11:20|||||||||7
1646255490000|2022-03-02 21:11:30|46804.9|46784.9|46802.8|46782.8|46804.9|46784.9|46802.8|46782.8|1
1646255500000|2022-03-02 21:11:40|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|0
1646255520000|2022-03-02 21:12:00|46795.4|46775.4|46795.3|46775.3|46795.4|46775.4|46792.8|46772.8|3
1646255530000|2022-03-02 21:12:10|46792.9|46772.9|46795.3|46775.3|46795.3|46775.3|46792.9|46772.9|0
1646255550000|2022-03-02 21:12:30|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|46792.8|46772.8|2
1646255560000|2022-03-02 21:12:40|46792.9|46772.9|46792.6|46772.6|46795.3|46775.3|46792.6|46772.6|0
1646255570000|2022-03-02 21:12:50|46790.3|46770.3|46787.8|46767.8|46790.3|46770.3|46787.8|46767.8|1
1646255580000|2022-03-02 21:13:00|46780.4|46760.4|46780.3|46760.3|46780.4|46760.4|46780.3|46760.3|2
1646255620000|2022-03-02 21:13:40|||||||||1
1646255630000|2022-03-02 21:13:50|46777.9|46757.9|46777.8|46757.8|46777.9|46757.9|46777.8|46757.8|0
1646255640000|2022-03-02 21:14:00|46775.3|46755.3|46775.3|46755.3|46775.3|46755.3|46775.3|46755.3|1
1646255650000|2022-03-02 21:14:10|46772.8|46752.8|46775.3|46755.3|46775.3|46755.3|46772.8|46752.8|1
1646255660000|2022-03-02 21:14:20|46777.8|46757.8|46775.3|46755.3|46777.8|46757.8|46775.3|46755.3|0
1646255680000|2022-03-02 21:14:40|46775.4|46755.4|46775.3|46755.3|46777.8|46757.8|46775.3|46755.3|0
1646255690000|2022-03-02 21:14:50|46777.8|46757.8|46775.3|46755.3|46777.8|46757.8|46775.3|46755.3|0
1646255700000|2022-03-02 21:15:00|46772.9|46752.9|46775.3|46755.3|46775.3|46755.3|46772.9|46752.9|3
1646255710000|2022-03-02 21:15:10|46775.4|46755.4|46775.4|46755.4|46775.4|46755.4|46775.4|46755.4|0
1646255740000|2022-03-02 21:15:40|||||||||3
1646255750000|2022-03-02 21:15:50|46777.9|46757.9|46777.9|46757.9|46777.9|46757.9|46777.9|46757.9|1
1646255760000|2022-03-02 21:16:00|46775.6|46755.6|46780.3|46760.3|46780.3|46760.3|46772.8|46752.8|1
1646255790000|2022-03-02 21:16:30|46785.1|46765.1|46785.3|46765.3|46785.3|46765.3|46785.1|46765.1|4
1646255800000|2022-03-02 21:16:40|46787.6|46767.6|46787.8|46767.8|46787.8|46767.8|46787.6|46767.6|1
1646255810000|2022-03-02 21:16:50|46787.6|46767.6|46785.3|46765.3|46787.8|46767.8|46785.3|46765.3|0
1646255820000|2022-03-02 21:17:00|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46785.3|46765.3|0
1646255900000|2022-03-02 21:18:20|46790.3|46770.3|46799.9|46779.9|46799.9|46779.9|46790.3|46770.3|9
1646255930000|2022-03-02 21:18:50|46800.1|46780.1|46800.3|46780.3|46800.3|46780.3|46800.1|46780.1|1
1646255940000|2022-03-02 21:19:00|46797.9|46777.9|46797.9|46777.9|46797.9|46777.9|46797.9|46777.9|1
1646255950000|2022-03-02 21:19:10|46797.8|46777.8|46795.3|46775.3|46797.8|46777.8|46795.3|46775.3|1
1646255960000|2022-03-02 21:19:20|46795.1|46775.1|46795.3|46775.3|46795.3|46775.3|46792.8|46772.8|2
1646255970000|2022-03-02 21:19:30|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|0
1646255980000|2022-03-02 21:19:40|46792.8|46772.8|46792.6|46772.6|46794.9|46774.9|46792.6|46772.6|0
1646255990000|2022-03-02 21:19:50|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|0
1646256010000|2022-03-02 21:20:10|46792.8|46772.8|46792.6|46772.6|46792.8|46772.8|46792.6|46772.6|0
1646256020000|2022-03-02 21:20:20|46794.9|46774.9|46795.1|46775.1|46795.1|46775.1|46792.8|46772.8|0
1646256030000|2022-03-02 21:20:30|46792.8|46772.8|46792.6|46772.6|46792.8|46772.8|46792.6|46772.6|0
1646256040000|2022-03-02 21:20:40|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|46795.1|46775.1|1
1646256050000|2022-03-02 21:20:50|46792.6|46772.6|46795.1|46775.1|46795.1|46775.1|46792.6|46772.6|0
1646256070000|2022-03-02 21:21:10|46795.3|46775.3|46795.1|46775.1|46795.3|46775.3|46795.1|46775.1|0
1646256080000|2022-03-02 21:21:20|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|1
1646256100000|2022-03-02 21:21:40|46790.3|46770.3|46787.9|46767.9|46790.3|46770.3|46787.9|46767.9|1
1646256110000|2022-03-02 21:21:50|46790.3|46770.3|46790.4|46770.4|46790.4|46770.4|46790.3|46770.3|0
1646256120000|2022-03-02 21:22:00|46817.3|46797.3|46827.8|46807.8|46827.8|46807.8|46817.3|46797.3|11
1646256130000|2022-03-02 21:22:10|||||||||2
1646256140000|2022-03-02 21:22:20|46825.4|46805.4|46825.4|46805.4|46827.8|46807.8|46825.3|46805.3|1
1646256150000|2022-03-02 21:22:30|46825.3|46805.3|46825.3|46805.3|46827.8|46807.8|46825.3|46805.3|0
1646256160000|2022-03-02 21:22:40|46827.8|46807.8|46827.8|46807.8|46827.8|46807.8|46827.8|46807.8|0
1646256180000|2022-03-02 21:23:00|||||||||3
1646256220000|2022-03-02 21:23:40|||||||||1
1646256230000|2022-03-02 21:23:50|||||||||5
1646256240000|2022-03-02 21:24:00|46825.4|46805.4|46820.3|46800.3|46825.4|46805.4|46820.3|46800.3|1
1646256290000|2022-03-02 21:24:50|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|2
1646256300000|2022-03-02 21:25:00|46820.1|46800.1|46820.3|46800.3|46820.3|46800.3|46820.1|46800.1|1
1646256310000|2022-03-02 21:25:10|46822.6|46802.6|46820.1|46800.1|46822.6|46802.6|46820.1|46800.1|2
1646256320000|2022-03-02 21:25:20|46817.8|46797.8|46812.8|46792.8|46817.8|46797.8|46812.8|46792.8|0
1646256330000|2022-03-02 21:25:30|46815.3|46795.3|46810.3|46790.3|46815.3|46795.3|46810.3|46790.3|0
1646256340000|2022-03-02 21:25:40|46812.6|46792.6|46810.3|46790.3|46812.8|46792.8|46810.3|46790.3|0
1646256350000|2022-03-02 21:25:50|46807.9|46787.9|46807.8|46787.8|46807.9|46787.9|46807.8|46787.8|4
1646256370000|2022-03-02 21:26:10|46805.3|46785.3|46810.4|46790.4|46810.4|46790.4|46805.1|46785.1|2
1646256380000|2022-03-02 21:26:20|46812.6|46792.6|46812.8|46792.8|46815.1|46795.1|46810.3|46790.3|2
1646256390000|2022-03-02 21:26:30|46815.1|46795.1|46812.8|46792.8|46815.3|46795.3|46812.8|46792.8|1
1646256400000|2022-03-02 21:26:40|46815.3|46795.3|46810.3|46790.3|46815.3|46795.3|46810.3|46790.3|0
1646256410000|2022-03-02 21:26:50|46810.4|46790.4|46807.9|46787.9|46810.4|46790.4|46807.9|46787.9|2
1646256420000|2022-03-02 21:27:00|46805.4|46785.4|46805.3|46785.3|46805.4|46785.4|46805.1|46785.1|4
1646256430000|2022-03-02 21:27:10|46805.1|46785.1|46805.1|46785.1|46805.3|46785.3|46805.1|46785.1|0
1646256440000|2022-03-02 21:27:20|46805.3|46785.3|46805.3|46785.3|46805.3|46785.3|46805.1|46785.1|1
1646256460000|2022-03-02 21:27:40|46805.1|46785.1|46802.6|46782.6|46805.3|46785.3|46802.6|46782.6|1
1646256500000|2022-03-02 21:28:20|46802.4|46782.4|46797.8|46777.8|46802.4|46782.4|46797.8|46777.8|6
1646256520000|2022-03-02 21:28:40|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|0
1646256530000|2022-03-02 21:28:50|46797.8|46777.8|46795.1|46775.1|46797.8|46777.8|46795.1|46775.1|1
1646256540000|2022-03-02 21:29:00|46797.6|46777.6|46795.1|46775.1|46797.6|46777.6|46795.1|46775.1|0
1646256550000|2022-03-02 21:29:10|46792.6|46772.6|46790.1|46770.1|46792.6|46772.6|46790.1|46770.1|2
1646256560000|2022-03-02 21:29:20|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|4
1646256570000|2022-03-02 21:29:30|||||||||5
1646256580000|2022-03-02 21:29:40|46790.1|46770.1|46790.1|46770.1|46792.6|46772.6|46790.1|46770.1|0
1646256590000|2022-03-02 21:29:50|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|3
1646256600000|2022-03-02 21:30:00|46787.4|46767.4|46787.6|46767.6|46787.6|46767.6|46782.8|46762.8|4
1646256620000|2022-03-02 21:30:20|46785.3|46765.3|46787.6|46767.6|46787.6|46767.6|46785.3|46765.3|1
1646256640000|2022-03-02 21:30:40|46787.8|46767.8|46790.1|46770.1|46790.1|46770.1|46787.8|46767.8|1
1646256650000|2022-03-02 21:30:50|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|1
1646256710000|2022-03-02 21:31:50|46789.9|46769.9|46790.1|46770.1|46790.1|46770.1|46789.9|46769.9|3
1646256720000|2022-03-02 21:32:00|46787.8|46767.8|46787.6|46767.6|46787.8|46767.8|46787.6|46767.6|0
1646256740000|2022-03-02 21:32:20|||||||||1
1646256770000|2022-03-02 21:32:50|||||||||1
1646256780000|2022-03-02 21:33:00|||||||||1
1646256800000|2022-03-02 21:33:20|||||||||1
1646256810000|2022-03-02 21:33:30|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|2
1646256870000|2022-03-02 21:34:30|||||||||1
1646256880000|2022-03-02 21:34:40|||||||||3
1646256890000|2022-03-02 21:34:50|46794.7|46774.7|46794.7|46774.7|46794.7|46774.7|46794.7|46774.7|3
1646256900000|2022-03-02 21:35:00|46795.1|46775.1|46797.6|46777.6|46797.6|46777.6|46795.1|46775.1|2
1646256940000|2022-03-02 21:35:40|46800.1|46780.1|46797.7|46777.7|46800.1|46780.1|46797.7|46777.7|0
1646256960000|2022-03-02 21:36:00|46795.2|46775.2|46795.2|46775.2|46795.2|46775.2|46795.2|46775.2|0
1646256990000|2022-03-02 21:36:30|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|46795.1|46775.1|2
1646257010000|2022-03-02 21:36:50|||||||||1
1646257030000|2022-03-02 21:37:10|||||||||1
1646257040000|2022-03-02 21:37:20|||||||||1
1646257070000|2022-03-02 21:37:50|||||||||1
1646257100000|2022-03-02 21:38:20|||||||||1
1646257120000|2022-03-02 21:38:40|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|2
1646257130000|2022-03-02 21:38:50|46787.6|46767.6|46790.1|46770.1|46790.1|46770.1|46787.6|46767.6|4
1646257140000|2022-03-02 21:39:00|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|46787.6|46767.6|2
1646257150000|2022-03-02 21:39:10|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|3
1646257160000|2022-03-02 21:39:20|46790.2|46770.2|46792.6|46772.6|46792.6|46772.6|46790.2|46770.2|4
1646257170000|2022-03-02 21:39:30|46797.2|46777.2|46797.6|46777.6|46797.6|46777.6|46797.2|46777.2|0
1646257190000|2022-03-02 21:39:50|46797.7|46777.7|46797.6|46777.6|46802.4|46782.4|46797.6|46777.6|5
1646257220000|2022-03-02 21:40:20|||||||||1
1646257260000|2022-03-02 21:41:00|46787.9|46767.9|46787.9|46767.9|46787.9|46767.9|46787.9|46767.9|2
1646257290000|2022-03-02 21:41:30|46787.6|46767.6|46780.6|46760.6|46787.6|46767.6|46780.6|46760.6|4
1646257300000|2022-03-02 21:41:40|46783.1|46763.1|46782.9|46762.9|46785.4|46765.4|46782.9|46762.9|1
1646257390000|2022-03-02 21:43:10|46780.2|46760.2|46780.2|46760.2|46780.2|46760.2|46780.2|46760.2|2
1646257440000|2022-03-02 21:44:00|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|1
1646257450000|2022-03-02 21:44:10|46777.4|46757.4|46775.1|46755.1|46777.4|46757.4|46775.1|46755.1|6
1646257460000|2022-03-02 21:44:20|46779.9|46759.9|46780.4|46760.4|46785.1|46765.1|46779.9|46759.9|7
1646257470000|2022-03-02 21:44:30|46780.1|46760.1|46780.1|46760.1|46782.6|46762.6|46780.1|46760.1|0
1646257480000|2022-03-02 21:44:40|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|1
1646257490000|2022-03-02 21:44:50|||||||||1
1646257500000|2022-03-02 21:45:00|46782.7|46762.7|46782.7|46762.7|46782.7|46762.7|46782.7|46762.7|1
1646257520000|2022-03-02 21:45:20|||||||||1
1646257540000|2022-03-02 21:45:40|46785.1|46765.1|46782.7|46762.7|46785.1|46765.1|46782.6|46762.6|1
1646257550000|2022-03-02 21:45:50|46784.9|46764.9|46782.6|46762.6|46785.1|46765.1|46782.6|46762.6|1
1646257560000|2022-03-02 21:46:00|46784.9|46764.9|46777.6|46757.6|46784.9|46764.9|46777.4|46757.4|4
1646257570000|2022-03-02 21:46:10|46775.2|46755.2|46775.1|46755.1|46775.2|46755.2|46775.1|46755.1|0
1646257590000|2022-03-02 21:46:30|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|4
1646257610000|2022-03-02 21:46:50|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|7
1646257620000|2022-03-02 21:47:00|46775.1|46755.1|46775.1|46755.1|46775.1|46755.1|46775.1|46755.1|0
1646257630000|2022-03-02 21:47:10|||||||||2
1646257650000|2022-03-02 21:47:30|||||||||1
1646257660000|2022-03-02 21:47:40|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|5
1646257670000|2022-03-02 21:47:50|46775.4|46755.4|46775.4|46755.4|46775.4|46755.4|46775.4|46755.4|0
1646257680000|2022-03-02 21:48:00|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|1
1646257690000|2022-03-02 21:48:10|46780.1|46760.1|46780.2|46760.2|46780.2|46760.2|46780.1|46760.1|2
1646257710000|2022-03-02 21:48:30|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|1
1646257720000|2022-03-02 21:48:40|46780.2|46760.2|46782.9|46762.9|46785.2|46765.2|46780.2|46760.2|1
1646257730000|2022-03-02 21:48:50|46780.2|46760.2|46782.7|46762.7|46782.7|46762.7|46780.2|46760.2|1
1646257740000|2022-03-02 21:49:00|46780.4|46760.4|46787.7|46767.7|46787.7|46767.7|46780.4|46760.4|0
1646257750000|2022-03-02 21:49:10|46790.2|46770.2|46795.2|46775.2|46795.2|46775.2|46790.2|46770.2|6
1646257760000|2022-03-02 21:49:20|46795.6|46775.6|46800.2|46780.2|46800.2|46780.2|46795.2|46775.2|6
1646257790000|2022-03-02 21:49:50|46797.7|46777.7|46797.7|46777.7|46800.1|46780.1|46795.6|46775.6|0
1646257800000|2022-03-02 21:50:00|46795.2|46775.2|46795.2|46775.2|46800.2|46780.2|46795.2|46775.2|3
1646257810000|2022-03-02 21:50:10|||||||||2
1646257820000|2022-03-02 21:50:20|||||||||2
1646257830000|2022-03-02 21:50:30|||||||||2
1646257840000|2022-03-02 21:50:40|||||||||2
1646257850000|2022-03-02 21:50:50|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|46792.9|46772.9|2
1646257860000|2022-03-02 21:51:00|46790.4|46770.4|46783.1|46763.1|46790.4|46770.4|46783.1|46763.1|3
1646257870000|2022-03-02 21:51:10|46780.7|46760.7|46780.2|46760.2|46780.7|46760.7|46780.2|46760.2|2
1646257880000|2022-03-02 21:51:20|||||||||3
1646257890000|2022-03-02 21:51:30|||||||||1
1646257900000|2022-03-02 21:51:40|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|2
1646257910000|2022-03-02 21:51:50|46775.4|46755.4|46777.4|46757.4|46777.4|46757.4|46775.4|46755.4|5
1646257940000|2022-03-02 21:52:20|||||||||1
1646257960000|2022-03-02 21:52:40|||||||||5
1646257970000|2022-03-02 21:52:50|46779.7|46759.7|46779.9|46759.9|46779.9|46759.9|46779.7|46759.7|0
1646258000000|2022-03-02 21:53:20|||||||||1
1646258010000|2022-03-02 21:53:30|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|3
1646258020000|2022-03-02 21:53:40|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|0
1646258030000|2022-03-02 21:53:50|||||||||1
1646258040000|2022-03-02 21:54:00|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|1
1646258080000|2022-03-02 21:54:40|46777.4|46757.4|46777.4|46757.4|46777.4|46757.4|46777.4|46757.4|6
1646258100000|2022-03-02 21:55:00|46772.9|46752.9|46775.2|46755.2|46775.2|46755.2|46772.9|46752.9|11
1646258120000|2022-03-02 21:55:20|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|0
1646258130000|2022-03-02 21:55:30|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|46777.7|46757.7|0
1646258140000|2022-03-02 21:55:40|46775.4|46755.4|46777.7|46757.7|46777.7|46757.7|46775.4|46755.4|1
1646258150000|2022-03-02 21:55:50|||||||||1
1646258170000|2022-03-02 21:56:10|46773.1|46753.1|46775.4|46755.4|46775.4|46755.4|46773.1|46753.1|1
1646258190000|2022-03-02 21:56:30|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|46775.2|46755.2|2
1646258220000|2022-03-02 21:57:00|46772.9|46752.9|46770.2|46750.2|46772.9|46752.9|46770.2|46750.2|2
1646258230000|2022-03-02 21:57:10|46767.9|46747.9|46767.9|46747.9|46767.9|46747.9|46767.9|46747.9|2
1646258240000|2022-03-02 21:57:20|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|46770.2|46750.2|0
1646258270000|2022-03-02 21:57:50|46767.9|46747.9|46767.7|46747.7|46767.9|46747.9|46767.7|46747.7|0
1646258300000|2022-03-02 21:58:20|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|0
1646258310000|2022-03-02 21:58:30|46769.9|46749.9|46774.9|46754.9|46774.9|46754.9|46769.9|46749.9|7
1646258330000|2022-03-02 21:58:50|46770.2|46750.2|46775.4|46755.4|46775.4|46755.4|46770.2|46750.2|1
1646258350000|2022-03-02 21:59:10|46775.2|46755.2|46770.1|46750.1|46775.2|46755.2|46767.7|46747.7|1
1646258360000|2022-03-02 21:59:20|46767.7|46747.7|46770.1|46750.1|46770.1|46750.1|46767.6|46747.6|1
1646258370000|2022-03-02 21:59:30|46767.6|46747.6|46765.1|46745.1|46770.1|46750.1|46765.1|46745.1|1
1646258380000|2022-03-02 21:59:40|||||||||2
1646258390000|2022-03-02 21:59:50|46767.6|46747.6|46770.1|46750.1|46770.1|46750.1|46765.1|46745.1|0
1646262000000|2022-03-02 23:00:00|46714|46694|46732.2|46712.2|46732.2|46712.2|46714|46694|15
1646262010000|2022-03-02 23:00:10|46732.5|46712.5|46737.5|46717.5|46737.5|46717.5|46732.5|46712.5|7
1646262020000|2022-03-02 23:00:20|46740|46720|46740|46720|46740|46720|46740|46720|1
1646262030000|2022-03-02 23:00:30|46737.7|46717.7|46737.8|46717.8|46737.8|46717.8|46737.7|46717.7|0
1646262040000|2022-03-02 23:00:40|46738|46718|46738|46718|46738|46718|46737.8|46717.8|0
1646262050000|2022-03-02 23:00:50|46745|46725|46765|46745|46771.8|46751.8|46745|46725|8
1646262060000|2022-03-02 23:01:00|46762.5|46742.5|46762.5|46742.5|46764.8|46744.8|46762.5|46742.5|0
1646262070000|2022-03-02 23:01:10|46764.8|46744.8|46765|46745|46765|46745|46764.8|46744.8|2
1646262080000|2022-03-02 23:01:20|46762.7|46742.7|46762.7|46742.7|46762.7|46742.7|46762.5|46742.5|0
1646262090000|2022-03-02 23:01:30|46762.5|46742.5|46769.8|46749.8|46769.8|46749.8|46762.5|46742.5|15
1646262100000|2022-03-02 23:01:40|46770|46750|46770|46750|46770|46750|46770|46750|1
1646262110000|2022-03-02 23:01:50|46772.7|46752.7|46770|46750|46772.7|46752.7|46770|46750|1
1646262120000|2022-03-02 23:02:00|46767.5|46747.5|46750|46730|46767.5|46747.5|46750|46730|6
1646262130000|2022-03-02 23:02:10|46752.5|46732.5|46755|46735|46755|46735|46750|46730|5
1646262140000|2022-03-02 23:02:20|46752.7|46732.7|46752.5|46732.5|46752.7|46732.7|46752.5|46732.5|1
1646262150000|2022-03-02 23:02:30|46750|46730|46752.5|46732.5|46752.5|46732.5|46750|46730|1
1646262170000|2022-03-02 23:02:50|||||||||1
1646262180000|2022-03-02 23:03:00|46755|46735|46760|46740|46764.7|46744.7|46755|46735|0
1646262200000|2022-03-02 23:03:20|46757.5|46737.5|46752.5|46732.5|46757.5|46737.5|46752.5|46732.5|2
1646262210000|2022-03-02 23:03:30|46752.3|46732.3|46750|46730|46752.3|46732.3|46747.7|46727.7|3
1646262220000|2022-03-02 23:03:40|46762.5|46742.5|46760.2|46740.2|46762.5|46742.5|46760.2|46740.2|2
1646262230000|2022-03-02 23:03:50|46760|46740|46757.7|46737.7|46767.7|46747.7|46757.7|46737.7|4
1646262240000|2022-03-02 23:04:00|46755.3|46735.3|46760|46740|46760|46740|46752.7|46732.7|1
1646262250000|2022-03-02 23:04:10|46762.3|46742.3|46777.2|46757.2|46777.2|46757.2|46762.3|46742.3|0
1646262270000|2022-03-02 23:04:30|46777.3|46757.3|46777.5|46757.5|46777.5|46757.5|46777.3|46757.3|0
1646262280000|2022-03-02 23:04:40|46775.2|46755.2|46775|46755|46775.2|46755.2|46775|46755|4
1646262290000|2022-03-02 23:04:50|46765.3|46745.3|46765.2|46745.2|46765.3|46745.3|46765.2|46745.2|6
1646262300000|2022-03-02 23:05:00|46764.8|46744.8|46769.8|46749.8|46769.8|46749.8|46764.8|46744.8|3
1646262310000|2022-03-02 23:05:10|46772.3|46752.3|46772.5|46752.5|46772.5|46752.5|46770|46750|2
1646262320000|2022-03-02 23:05:20|46770.2|46750.2|46770|46750|46770.2|46750.2|46770|46750|0
1646262350000|2022-03-02 23:05:50|46772.3|46752.3|46772.5|46752.5|46775|46755|46772.3|46752.3|1
1646262360000|2022-03-02 23:06:00|46775|46755|46775|46755|46777.5|46757.5|46775|46755|0
1646262370000|2022-03-02 23:06:10|46777.3|46757.3|46777.5|46757.5|46777.5|46757.5|46772.7|46752.7|2
1646262380000|2022-03-02 23:06:20|46777.7|46757.7|46787.5|46767.5|46790.2|46770.2|46777.7|46757.7|7
1646262390000|2022-03-02 23:06:30|46767.8|46747.8|46767.8|46747.8|46767.8|46747.8|46767.8|46747.8|5
1646262400000|2022-03-02 23:06:40|46767.7|46747.7|46790.2|46770.2|46790.3|46770.3|46762.8|46742.8|13
1646262410000|2022-03-02 23:06:50|46789.8|46769.8|46785|46765|46789.8|46769.8|46785|46765|4
1646262420000|2022-03-02 23:07:00|46784.8|46764.8|46777.5|46757.5|46784.8|46764.8|46777.5|46757.5|2
1646262440000|2022-03-02 23:07:20|46775|46755|46775|46755|46775|46755|46775|46755|1
1646262450000|2022-03-02 23:07:30|46772.7|46752.7|46782.3|46762.3|46782.3|46762.3|46772.7|46752.7|4
1646262460000|2022-03-02 23:07:40|46780|46760|46777.5|46757.5|46780|46760|46777.5|46757.5|5
1646262470000|2022-03-02 23:07:50|46775.2|46755.2|46772.7|46752.7|46775.2|46755.2|46772.7|46752.7|0
1646262500000|2022-03-02 23:08:20|46770|46750|46769.8|46749.8|46770|46750|46769.8|46749.8|0
1646262510000|2022-03-02 23:08:30|||||||||1
1646262520000|2022-03-02 23:08:40|46770|46750|46767.7|46747.7|46770|46750|46767.7|46747.7|1
1646262530000|2022-03-02 23:08:50|46767.5|46747.5|46767.5|46747.5|46767.7|46747.7|46767.5|46747.5|1
1646262540000|2022-03-02 23:09:00|46767.7|46747.7|46770|46750|46770|46750|46767.7|46747.7|0
1646262550000|2022-03-02 23:09:10|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|46767.5|46747.5|1
1646262560000|2022-03-02 23:09:20|46767.5|46747.5|46767.5|46747.5|46767.5|46747.5|46767.5|46747.5|0
1646262570000|2022-03-02 23:09:30|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|46767.7|46747.7|0
1646262590000|2022-03-02 23:09:50|46767.5|46747.5|46760|46740|46767.5|46747.5|46760|46740|2
1646262610000|2022-03-02 23:10:10|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|4
1646262620000|2022-03-02 23:10:20|46740|46720|46747.2|46727.2|46747.7|46727.7|46740|46720|9
1646262630000|2022-03-02 23:10:30|46750.2|46730.2|46747.5|46727.5|46750.2|46730.2|46747.5|46727.5|2
1646262640000|2022-03-02 23:10:40|46747.7|46727.7|46755|46735|46755|46735|46747.7|46727.7|0
1646262650000|2022-03-02 23:10:50|46757.3|46737.3|46755|46735|46757.3|46737.3|46755|46735|1
1646262680000|2022-03-02 23:11:20|46757.5|46737.5|46755|46735|46757.5|46737.5|46755|46735|3
1646262690000|2022-03-02 23:11:30|46757.5|46737.5|46754.8|46734.8|46757.5|46737.5|46754.8|46734.8|0
1646262710000|2022-03-02 23:11:50|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|0
1646262720000|2022-03-02 23:12:00|46747.5|46727.5|46745.2|46725.2|46747.5|46727.5|46745.2|46725.2|2
1646262730000|2022-03-02 23:12:10|46742.8|46722.8|46745.2|46725.2|46745.2|46725.2|46742.8|46722.8|0
1646262740000|2022-03-02 23:12:20|46742.8|46722.8|46745.2|46725.2|46745.2|46725.2|46742.8|46722.8|0
1646262760000|2022-03-02 23:12:40|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|0
1646262770000|2022-03-02 23:12:50|46745.2|46725.2|46745.2|46725.2|46745.2|46725.2|46745.2|46725.2|2
1646262800000|2022-03-02 23:13:20|||||||||2
1646262820000|2022-03-02 23:13:40|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|0
1646262870000|2022-03-02 23:14:30|46745.2|46725.2|46745.2|46725.2|46745.2|46725.2|46745.2|46725.2|1
1646262910000|2022-03-02 23:15:10|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|46747.7|46727.7|2
1646262920000|2022-03-02 23:15:20|46750|46730|46750|46730|46750|46730|46750|46730|0
1646262930000|2022-03-02 23:15:30|46750.2|46730.2|46752.5|46732.5|46752.5|46732.5|46750.2|46730.2|0
1646262940000|2022-03-02 23:15:40|||||||||3
1646262960000|2022-03-02 23:16:00|46754.8|46734.8|46755|46735|46755|46735|46754.8|46734.8|0
1646262990000|2022-03-02 23:16:30|46757.3|46737.3|46755|46735|46757.3|46737.3|46755|46735|0
1646263000000|2022-03-02 23:16:40|46757.5|46737.5|46755|46735|46757.5|46737.5|46755|46735|1
1646263040000|2022-03-02 23:17:20|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|0
1646263080000|2022-03-02 23:18:00|46755|46735|46757.5|46737.5|46757.5|46737.5|46755|46735|2
1646263090000|2022-03-02 23:18:10|46755|46735|46755|46735|46755|46735|46755|46735|0
1646263100000|2022-03-02 23:18:20|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|2
1646263110000|2022-03-02 23:18:30|||||||||1
1646263130000|2022-03-02 23:18:50|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|46750.2|46730.2|0
1646263140000|2022-03-02 23:19:00|46750|46730|46750|46730|46750|46730|46750|46730|1
1646263180000|2022-03-02 23:19:40|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|2
1646263190000|2022-03-02 23:19:50|46745|46725|46745|46725|46745|46725|46745|46725|1
1646263200000|2022-03-02 23:20:00|46740|46720|46735|46715|46740|46720|46735|46715|1
1646263210000|2022-03-02 23:20:10|||||||||1
1646263220000|2022-03-02 23:20:20|46732.5|46712.5|46732.5|46712.5|46735|46715|46732.5|46712.5|1
1646263230000|2022-03-02 23:20:30|46730|46710|46730|46710|46730|46710|46730|46710|0
1646263240000|2022-03-02 23:20:40|46717.8|46697.8|46719.8|46699.8|46719.8|46699.8|46715|46695|4
1646263250000|2022-03-02 23:20:50|46722.3|46702.3|46722.3|46702.3|46722.3|46702.3|46722.3|46702.3|0
1646263270000|2022-03-02 23:21:10|46722.5|46702.5|46730|46710|46730|46710|46722.5|46702.5|0
1646263280000|2022-03-02 23:21:20|46732.3|46712.3|46730|46710|46732.3|46712.3|46730|46710|0
1646263290000|2022-03-02 23:21:30|46737.5|46717.5|46737.5|46717.5|46737.8|46717.8|46737.5|46717.5|9
1646263300000|2022-03-02 23:21:40|46737.8|46717.8|46737.7|46717.7|46737.8|46717.8|46737.5|46717.5|0
1646263320000|2022-03-02 23:22:00|46740.2|46720.2|46739.8|46719.8|46740.2|46720.2|46739.8|46719.8|3
1646263330000|2022-03-02 23:22:10|46740|46720|46740.2|46720.2|46740.2|46720.2|46740|46720|1
1646263340000|2022-03-02 23:22:20|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|0
1646263370000|2022-03-02 23:22:50|46742.7|46722.7|46745.2|46725.2|46745.2|46725.2|46742.7|46722.7|1
1646263380000|2022-03-02 23:23:00|46745|46725|46745|46725|46745|46725|46745|46725|2
1646263430000|2022-03-02 23:23:50|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|1
1646263460000|2022-03-02 23:24:20|46747.3|46727.3|46745|46725|46747.3|46727.3|46745|46725|0
1646263470000|2022-03-02 23:24:30|||||||||1
1646263490000|2022-03-02 23:24:50|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|46742.7|46722.7|0
1646263500000|2022-03-02 23:25:00|46745|46725|46740.2|46720.2|46745|46725|46740.2|46720.2|0
1646263510000|2022-03-02 23:25:10|46740.3|46720.3|46742.5|46722.5|46742.5|46722.5|46740.2|46720.2|1
1646263520000|2022-03-02 23:25:20|46740.2|46720.2|46740.2|46720.2|46740.2|46720.2|46740.2|46720.2|0
1646263530000|2022-03-02 23:25:30|46740|46720|46740|46720|46740|46720|46740|46720|0
1646263540000|2022-03-02 23:25:40|46740.2|46720.2|46740.2|46720.2|46740.2|46720.2|46740|46720|0
1646263550000|2022-03-02 23:25:50|46737.7|46717.7|46737.5|46717.5|46737.7|46717.7|46737.5|46717.5|2
1646263560000|2022-03-02 23:26:00|||||||||1
1646263570000|2022-03-02 23:26:10|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|0
1646263610000|2022-03-02 23:26:50|46730.2|46710.2|46730|46710|46730.2|46710.2|46730|46710|0
1646263630000|2022-03-02 23:27:10|46725.2|46705.2|46725.2|46705.2|46725.2|46705.2|46725.2|46705.2|0
1646263640000|2022-03-02 23:27:20|46725|46705|46725|46705|46725|46705|46725|46705|0
1646263660000|2022-03-02 23:27:40|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|0
1646263670000|2022-03-02 23:27:50|46722.7|46702.7|46722.5|46702.5|46725|46705|46722.5|46702.5|1
1646263680000|2022-03-02 23:28:00|46722.7|46702.7|46725|46705|46725|46705|46722.7|46702.7|3
1646263690000|2022-03-02 23:28:10|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|0
1646263700000|2022-03-02 23:28:20|46704.5|46684.5|46705|46685|46709.8|46689.8|46702.1|46682.1|12
1646263710000|2022-03-02 23:28:30|46705.2|46685.2|46702.5|46682.5|46705.2|46685.2|46702.5|46682.5|6
1646263720000|2022-03-02 23:28:40|46705|46685|46705|46685|46705|46685|46705|46685|1
1646263730000|2022-03-02 23:28:50|46707.5|46687.5|46705|46685|46707.5|46687.5|46705|46685|1
1646263740000|2022-03-02 23:29:00|46707.3|46687.3|46697.5|46677.5|46707.3|46687.3|46697.5|46677.5|6
1646263750000|2022-03-02 23:29:10|46700|46680|46700|46680|46702.3|46682.3|46700|46680|1
1646263800000|2022-03-02 23:30:00|46702.5|46682.5|46707.5|46687.5|46707.5|46687.5|46702.5|46682.5|3
1646263810000|2022-03-02 23:30:10|46710.2|46690.2|46717.5|46697.5|46717.5|46697.5|46710.2|46690.2|5
1646263820000|2022-03-02 23:30:20|46717.3|46697.3|46710|46690|46717.3|46697.3|46710|46690|2
1646263830000|2022-03-02 23:30:30|46707.7|46687.7|46710|46690|46710|46690|46707.5|46687.5|1
1646263860000|2022-03-02 23:31:00|46710.2|46690.2|46710.2|46690.2|46710.2|46690.2|46710.2|46690.2|0
1646263870000|2022-03-02 23:31:10|46710.3|46690.3|46712.7|46692.7|46712.8|46692.8|46710.2|46690.2|2
1646263880000|2022-03-02 23:31:20|46710.2|46690.2|46710.2|46690.2|46710.2|46690.2|46710.2|46690.2|3
1646263890000|2022-03-02 23:31:30|46712.5|46692.5|46715.2|46695.2|46715.2|46695.2|46712.5|46692.5|0
1646263900000|2022-03-02 23:31:40|46717.7|46697.7|46720.2|46700.2|46720.2|46700.2|46717.7|46697.7|0
1646263910000|2022-03-02 23:31:50|46722.5|46702.5|46725|46705|46725|46705|46722.5|46702.5|3
1646263920000|2022-03-02 23:32:00|46724.8|46704.8|46722.3|46702.3|46724.8|46704.8|46722.3|46702.3|2
1646263930000|2022-03-02 23:32:10|||||||||1
1646263950000|2022-03-02 23:32:30|46719.8|46699.8|46717.5|46697.5|46719.8|46699.8|46717.5|46697.5|2
1646263980000|2022-03-02 23:33:00|46715|46695|46715|46695|46715|46695|46715|46695|0
1646264000000|2022-03-02 23:33:20|46712.6|46692.6|46710.1|46690.1|46712.6|46692.6|46710.1|46690.1|0
1646264040000|2022-03-02 23:34:00|46710|46690|46710|46690|46710|46690|46710|46690|0
1646264070000|2022-03-02 23:34:30|46712.5|46692.5|46712.5|46692.5|46712.5|46692.5|46712.5|46692.5|2
1646264080000|2022-03-02 23:34:40|46715|46695|46715|46695|46715|46695|46715|46695|0
1646264090000|2022-03-02 23:34:50|46717.5|46697.5|46717.5|46697.5|46717.5|46697.5|46715|46695|0
1646264100000|2022-03-02 23:35:00|46715.1|46695.1|46715|46695|46715.1|46695.1|46715|46695|0
1646264160000|2022-03-02 23:36:00|46722.5|46702.5|46725|46705|46725|46705|46722.5|46702.5|1
1646264290000|2022-03-02 23:38:10|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|0
1646264300000|2022-03-02 23:38:20|46725|46705|46725|46705|46725|46705|46725|46705|2
1646264310000|2022-03-02 23:38:30|46725.1|46705.1|46727.5|46707.5|46727.5|46707.5|46725.1|46705.1|0
1646264450000|2022-03-02 23:40:50|||||||||1
1646264470000|2022-03-02 23:41:10|||||||||1
1646264480000|2022-03-02 23:41:20|||||||||2
1646264500000|2022-03-02 23:41:40|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|1
1646264510000|2022-03-02 23:41:50|46725|46705|46725|46705|46725|46705|46725|46705|0
1646264520000|2022-03-02 23:42:00|46727.5|46707.5|46727.5|46707.5|46727.5|46707.5|46727.5|46707.5|0
1646264550000|2022-03-02 23:42:30|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|1
1646264560000|2022-03-02 23:42:40|46725|46705|46725|46705|46725|46705|46725|46705|0
1646264570000|2022-03-02 23:42:50|46725.1|46705.1|46727.5|46707.5|46727.5|46707.5|46725.1|46705.1|0
1646264580000|2022-03-02 23:43:00|46727.3|46707.3|46730|46710|46730|46710|46725|46705|0
1646264590000|2022-03-02 23:43:10|46727.5|46707.5|46730|46710|46730|46710|46727.5|46707.5|0
1646264610000|2022-03-02 23:43:30|||||||||3
1646264620000|2022-03-02 23:43:40|||||||||1
1646264630000|2022-03-02 23:43:50|46732.3|46712.3|46732.5|46712.5|46732.5|46712.5|46732.3|46712.3|0
1646264640000|2022-03-02 23:44:00|||||||||1
1646264670000|2022-03-02 23:44:30|46735|46715|46735|46715|46735|46715|46735|46715|2
1646264690000|2022-03-02 23:44:50|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|1
1646264700000|2022-03-02 23:45:00|46730|46710|46732.5|46712.5|46735|46715|46730|46710|1
1646264710000|2022-03-02 23:45:10|46732.6|46712.6|46737.6|46717.6|46737.6|46717.6|46732.6|46712.6|2
1646264720000|2022-03-02 23:45:20|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|0
1646264730000|2022-03-02 23:45:30|46735.1|46715.1|46735.1|46715.1|46735.1|46715.1|46735.1|46715.1|1
1646264740000|2022-03-02 23:45:40|46737.5|46717.5|46737.3|46717.3|46737.5|46717.5|46735|46715|0
1646264750000|2022-03-02 23:45:50|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|0
1646264760000|2022-03-02 23:46:00|46740|46720|46740|46720|46740|46720|46740|46720|1
1646264780000|2022-03-02 23:46:20|46740.1|46720.1|46742.6|46722.6|46742.6|46722.6|46740.1|46720.1|0
1646264790000|2022-03-02 23:46:30|46740.1|46720.1|46742.6|46722.6|46742.6|46722.6|46740.1|46720.1|0
1646264810000|2022-03-02 23:46:50|46740.1|46720.1|46740.1|46720.1|46740.1|46720.1|46740.1|46720.1|0
1646264820000|2022-03-02 23:47:00|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|0
1646264840000|2022-03-02 23:47:20|46745|46725|46745|46725|46745|46725|46745|46725|0
1646264880000|2022-03-02 23:48:00|||||||||2
1646264950000|2022-03-02 23:49:10|46749.6|46729.6|46750|46730|46750|46730|46749.6|46729.6|1
1646264960000|2022-03-02 23:49:20|||||||||1
1646264970000|2022-03-02 23:49:30|46755|46735|46755|46735|46755|46735|46755|46735|2
1646264980000|2022-03-02 23:49:40|||||||||4
1646265000000|2022-03-02 23:50:00|46757.3|46737.3|46762.5|46742.5|46762.5|46742.5|46757.3|46737.3|2
1646265030000|2022-03-02 23:50:30|||||||||2
1646265040000|2022-03-02 23:50:40|46762.6|46742.6|46765.1|46745.1|46767.5|46747.5|46762.6|46742.6|4
1646265050000|2022-03-02 23:50:50|46767.5|46747.5|46765.1|46745.1|46767.5|46747.5|46765.1|46745.1|0
1646265060000|2022-03-02 23:51:00|46767.5|46747.5|46765.1|46745.1|46767.5|46747.5|46765.1|46745.1|0
1646265070000|2022-03-02 23:51:10|46767.5|46747.5|46767.5|46747.5|46767.5|46747.5|46767.5|46747.5|0
1646265080000|2022-03-02 23:51:20|46767.6|46747.6|46767.5|46747.5|46770|46750|46767.5|46747.5|1
1646265090000|2022-03-02 23:51:30|46765|46745|46765|46745|46765|46745|46765|46745|0
1646265110000|2022-03-02 23:51:50|||||||||2
1646265130000|2022-03-02 23:52:10|46762.5|46742.5|46760.1|46740.1|46762.5|46742.5|46760.1|46740.1|4
1646265150000|2022-03-02 23:52:30|46760|46740|46760|46740|46760|46740|46760|46740|0
1646265180000|2022-03-02 23:53:00|46755|46735|46755|46735|46755|46735|46755|46735|1
1646265190000|2022-03-02 23:53:10|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|1
1646265210000|2022-03-02 23:53:30|||||||||2
1646265230000|2022-03-02 23:53:50|||||||||1
1646265240000|2022-03-02 23:54:00|46752.1|46732.1|46747.5|46727.5|46752.1|46732.1|46747.5|46727.5|1
1646265250000|2022-03-02 23:54:10|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|3
1646265260000|2022-03-02 23:54:20|46747.6|46727.6|46747.6|46727.6|46747.6|46727.6|46747.6|46727.6|2
1646265270000|2022-03-02 23:54:30|46745.1|46725.1|46745.1|46725.1|46747.6|46727.6|46745.1|46725.1|0
1646265280000|2022-03-02 23:54:40|46747.5|46727.5|46747.6|46727.6|46747.6|46727.6|46747.5|46727.5|0
1646265310000|2022-03-02 23:55:10|46750|46730|46750|46730|46750|46730|46750|46730|0
1646265400000|2022-03-02 23:56:40|||||||||10
1646265410000|2022-03-02 23:56:50|46747.6|46727.6|46747.5|46727.5|46747.6|46727.6|46747.5|46727.5|4
1646265460000|2022-03-02 23:57:40|||||||||2
1646265510000|2022-03-02 23:58:30|||||||||1
1646265530000|2022-03-02 23:58:50|||||||||2
1646265550000|2022-03-02 23:59:10|46754.8|46734.8|46757.3|46737.3|46757.3|46737.3|46754.8|46734.8|7
1646265570000|2022-03-02 23:59:30|46754.8|46734.8|46755|46735|46755|46735|46754.8|46734.8|1
1646265580000|2022-03-02 23:59:40|46755.1|46735.1|46755|46735|46755.1|46735.1|46755|46735|1
1646265590000|2022-03-02 23:59:50|||||||||20
1646265600000|2022-03-03 00:00:00|46757.3|46737.3|46747.5|46727.5|46757.3|46737.3|46747.5|46727.5|7
1646265610000|2022-03-03 00:00:10|46745.1|46725.1|46745|46725|46745.1|46725.1|46745|46725|2
1646265620000|2022-03-03 00:00:20|46747.3|46727.3|46747.5|46727.5|46747.5|46727.5|46747.3|46727.3|0
1646265650000|2022-03-03 00:00:50|46745.1|46725.1|46747.5|46727.5|46747.5|46727.5|46745|46725|1
1646265660000|2022-03-03 00:01:00|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|46745.1|46725.1|3
1646265670000|2022-03-03 00:01:10|46749.8|46729.8|46750|46730|46750|46730|46749.8|46729.8|2
1646265680000|2022-03-03 00:01:20|46752.3|46732.3|46752.5|46732.5|46752.5|46732.5|46752.3|46732.3|0
1646265690000|2022-03-03 00:01:30|46757.3|46737.3|46757.5|46737.5|46757.5|46737.5|46757.3|46737.3|3
1646265700000|2022-03-03 00:01:40|46760|46740|46762.6|46742.6|46762.6|46742.6|46760|46740|3
1646265710000|2022-03-03 00:01:50|46758|46738|46757.6|46737.6|46758|46738|46757.6|46737.6|0
1646265720000|2022-03-03 00:02:00|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|46760.1|46740.1|3
1646265740000|2022-03-03 00:02:20|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|0
1646265750000|2022-03-03 00:02:30|46762.6|46742.6|46762.5|46742.5|46762.6|46742.6|46762.5|46742.5|0
1646265770000|2022-03-03 00:02:50|46760.1|46740.1|46752.6|46732.6|46760.1|46740.1|46752.6|46732.6|6
1646265780000|2022-03-03 00:03:00|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|0
1646265800000|2022-03-03 00:03:20|46752.4|46732.4|46747.4|46727.4|46752.4|46732.4|46747.3|46727.3|5
1646265820000|2022-03-03 00:03:40|46744.9|46724.9|46744.9|46724.9|46744.9|46724.9|46744.9|46724.9|1
1646265830000|2022-03-03 00:03:50|46742.4|46722.4|46744.9|46724.9|46744.9|46724.9|46742.4|46722.4|0
1646265840000|2022-03-03 00:04:00|46747.3|46727.3|46752.3|46732.3|46752.3|46732.3|46747.3|46727.3|3
1646265850000|2022-03-03 00:04:10|46752.4|46732.4|46767.3|46747.3|46767.3|46747.3|46752.4|46732.4|14
1646265860000|2022-03-03 00:04:20|46767.4|46747.4|46767.4|46747.4|46767.4|46747.4|46767.4|46747.4|0
1646265870000|2022-03-03 00:04:30|46769.9|46749.9|46784.9|46764.9|46784.9|46764.9|46769.9|46749.9|12
1646265880000|2022-03-03 00:04:40|46787.3|46767.3|46789.8|46769.8|46789.8|46769.8|46782.6|46762.6|30
1646265890000|2022-03-03 00:04:50|46789.9|46769.9|46789.8|46769.8|46792.3|46772.3|46789.8|46769.8|7
1646265900000|2022-03-03 00:05:00|46787.4|46767.4|46784.9|46764.9|46787.4|46767.4|46784.9|46764.9|9
1646265910000|2022-03-03 00:05:10|46782.6|46762.6|46784.9|46764.9|46784.9|46764.9|46782.4|46762.4|0
1646265920000|2022-03-03 00:05:20|46787.3|46767.3|46787.4|46767.4|46787.4|46767.4|46784.9|46764.9|0
1646265930000|2022-03-03 00:05:30|46784.9|46764.9|46782.4|46762.4|46784.9|46764.9|46782.4|46762.4|0
1646265940000|2022-03-03 00:05:40|46780.1|46760.1|46774.9|46754.9|46780.1|46760.1|46774.9|46754.9|2
1646265950000|2022-03-03 00:05:50|46772.6|46752.6|46770.1|46750.1|46772.6|46752.6|46770.1|46750.1|2
1646265960000|2022-03-03 00:06:00|46772.4|46752.4|46772.4|46752.4|46772.4|46752.4|46772.4|46752.4|2
1646265970000|2022-03-03 00:06:10|46777.4|46757.4|46777.4|46757.4|46777.4|46757.4|46777.4|46757.4|3
1646265980000|2022-03-03 00:06:20|46775.1|46755.1|46772.8|46752.8|46775.1|46755.1|46772.8|46752.8|4
1646265990000|2022-03-03 00:06:30|46772.6|46752.6|46774.9|46754.9|46774.9|46754.9|46772.6|46752.6|0
1646266020000|2022-03-03 00:07:00|46777.3|46757.3|46777.4|46757.4|46777.4|46757.4|46777.3|46757.3|2
1646266040000|2022-03-03 00:07:20|||||||||1
1646266050000|2022-03-03 00:07:30|46777.3|46757.3|46772.4|46752.4|46777.3|46757.3|46772.4|46752.4|6
1646266060000|2022-03-03 00:07:40|46774.9|46754.9|46774.9|46754.9|46774.9|46754.9|46774.9|46754.9|0
1646266070000|2022-03-03 00:07:50|46772.6|46752.6|46772.4|46752.4|46772.6|46752.6|46772.4|46752.4|0
1646266080000|2022-03-03 00:08:00|46769.9|46749.9|46769.9|46749.9|46769.9|46749.9|46769.9|46749.9|1
1646266100000|2022-03-03 00:08:20|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|0
1646266110000|2022-03-03 00:08:30|46765.3|46745.3|46769.9|46749.9|46769.9|46749.9|46765.1|46745.1|0
1646266120000|2022-03-03 00:08:40|46767.6|46747.6|46767.6|46747.6|46769.9|46749.9|46767.6|46747.6|0
1646266130000|2022-03-03 00:08:50|46769.9|46749.9|46769.9|46749.9|46769.9|46749.9|46767.6|46747.6|1
1646266140000|2022-03-03 00:09:00|46767.6|46747.6|46769.9|46749.9|46769.9|46749.9|46767.6|46747.6|0
1646266150000|2022-03-03 00:09:10|46770.1|46750.1|46770.1|46750.1|46770.1|46750.1|46770.1|46750.1|0
1646266160000|2022-03-03 00:09:20|46769.8|46749.8|46769.9|46749.9|46769.9|46749.9|46769.8|46749.8|4
1646266170000|2022-03-03 00:09:30|46772.4|46752.4|46772.4|46752.4|46772.4|46752.4|46769.9|46749.9|1
1646266200000|2022-03-03 00:10:00|46777.3|46757.3|46785.1|46765.1|46785.1|46765.1|46777.3|46757.3|3
1646266210000|2022-03-03 00:10:10|46785.3|46765.3|46785.3|46765.3|46785.3|46765.3|46785.1|46765.1|4
1646266220000|2022-03-03 00:10:20|46785.1|46765.1|46787.6|46767.6|46787.8|46767.8|46784.9|46764.9|9
1646266230000|2022-03-03 00:10:30|46787.8|46767.8|46787.6|46767.6|46787.8|46767.8|46787.6|46767.6|0
1646266250000|2022-03-03 00:10:50|46787.8|46767.8|46790.1|46770.1|46790.1|46770.1|46787.8|46767.8|0
1646266260000|2022-03-03 00:11:00|46787.4|46767.4|46789.9|46769.9|46790.1|46770.1|46784.9|46764.9|20
1646266270000|2022-03-03 00:11:10|46787.6|46767.6|46789.9|46769.9|46789.9|46769.9|46787.6|46767.6|0
1646266280000|2022-03-03 00:11:20|46787.4|46767.4|46787.4|46767.4|46787.4|46767.4|46787.4|46767.4|0
1646266310000|2022-03-03 00:11:50|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|46787.6|46767.6|5
1646266320000|2022-03-03 00:12:00|46787.4|46767.4|46787.6|46767.6|46789.9|46769.9|46784.9|46764.9|3
1646266330000|2022-03-03 00:12:10|46809.1|46789.1|46814.9|46794.9|46814.9|46794.9|46809.1|46789.1|8
1646266340000|2022-03-03 00:12:20|46817.4|46797.4|46817.4|46797.4|46819.9|46799.9|46817.4|46797.4|4
1646266350000|2022-03-03 00:12:30|46814.9|46794.9|46814.9|46794.9|46814.9|46794.9|46814.9|46794.9|3
1646266360000|2022-03-03 00:12:40|46812.4|46792.4|46807.4|46787.4|46812.4|46792.4|46807.4|46787.4|5
1646266370000|2022-03-03 00:12:50|46809.9|46789.9|46809.9|46789.9|46809.9|46789.9|46809.9|46789.9|2
1646266380000|2022-03-03 00:13:00|46817.3|46797.3|46817.4|46797.4|46817.6|46797.6|46817.3|46797.3|18
1646266390000|2022-03-03 00:13:10|46819.9|46799.9|46844.9|46824.9|46844.9|46824.9|46819.9|46799.9|12
1646266400000|2022-03-03 00:13:20|46845.1|46825.1|46849.9|46829.9|46849.9|46829.9|46844.9|46824.9|3
1646266420000|2022-03-03 00:13:40|46852.4|46832.4|46850.1|46830.1|46852.4|46832.4|46850.1|46830.1|5
1646266430000|2022-03-03 00:13:50|46847.3|46827.3|46839.9|46819.9|46847.3|46827.3|46839.9|46819.9|3
1646266450000|2022-03-03 00:14:10|46842.3|46822.3|46842.4|46822.4|46842.4|46822.4|46842.3|46822.3|1
1646266460000|2022-03-03 00:14:20|||||||||2
1646266470000|2022-03-03 00:14:30|46844.9|46824.9|46842.4|46822.4|46844.9|46824.9|46842.4|46822.4|1
1646266480000|2022-03-03 00:14:40|46844.9|46824.9|46844.9|46824.9|46844.9|46824.9|46844.9|46824.9|1
1646266490000|2022-03-03 00:14:50|46847.4|46827.4|46847.4|46827.4|46847.4|46827.4|46847.4|46827.4|3
1646266500000|2022-03-03 00:15:00|46850.1|46830.1|46854.9|46834.9|46857.3|46837.3|46850.1|46830.1|4
1646266510000|2022-03-03 00:15:10|46852.4|46832.4|46847.6|46827.6|46852.4|46832.4|46847.6|46827.6|1
1646266520000|2022-03-03 00:15:20|46847.4|46827.4|46849.9|46829.9|46849.9|46829.9|46847.4|46827.4|1
1646266530000|2022-03-03 00:15:30|46847.4|46827.4|46847.4|46827.4|46847.4|46827.4|46847.4|46827.4|5
1646266540000|2022-03-03 00:15:40|46835.1|46815.1|46834.9|46814.9|46835.1|46815.1|46834.9|46814.9|5
1646266560000|2022-03-03 00:16:00|46829.9|46809.9|46827.4|46807.4|46829.9|46809.9|46827.4|46807.4|3
1646266570000|2022-03-03 00:16:10|46822.4|46802.4|46814.9|46794.9|46822.4|46802.4|46814.9|46794.9|5
1646266580000|2022-03-03 00:16:20|46812.4|46792.4|46809.9|46789.9|46812.4|46792.4|46809.9|46789.9|0
1646266590000|2022-03-03 00:16:30|46810.1|46790.1|46809.9|46789.9|46810.1|46790.1|46809.9|46789.9|2
1646266610000|2022-03-03 00:16:50|46807.6|46787.6|46809.9|46789.9|46809.9|46789.9|46807.6|46787.6|1
1646266620000|2022-03-03 00:17:00|46812.4|46792.4|46809.9|46789.9|46814.9|46794.9|46809.9|46789.9|4
1646266630000|2022-03-03 00:17:10|46814.9|46794.9|46814.9|46794.9|46814.9|46794.9|46814.9|46794.9|3
1646266650000|2022-03-03 00:17:30|46815.1|46795.1|46822.6|46802.6|46822.6|46802.6|46815.1|46795.1|1
1646266670000|2022-03-03 00:17:50|46827.4|46807.4|46832.4|46812.4|46832.4|46812.4|46827.4|46807.4|5
1646266680000|2022-03-03 00:18:00|46834.9|46814.9|46834.9|46814.9|46834.9|46814.9|46834.9|46814.9|1
1646266690000|2022-03-03 00:18:10|||||||||3
1646266700000|2022-03-03 00:18:20|46837.4|46817.4|46839.9|46819.9|46839.9|46819.9|46837.4|46817.4|0
1646266710000|2022-03-03 00:18:30|46834.9|46814.9|46834.9|46814.9|46834.9|46814.9|46834.9|46814.9|5
1646266730000|2022-03-03 00:18:50|||||||||1
1646266760000|2022-03-03 00:19:20|46837.4|46817.4|46837.4|46817.4|46837.4|46817.4|46837.4|46817.4|0
1646266770000|2022-03-03 00:19:30|||||||||1
1646266780000|2022-03-03 00:19:40|||||||||2
1646266800000|2022-03-03 00:20:00|46839.9|46819.9|46839.9|46819.9|46839.9|46819.9|46839.9|46819.9|0
1646266810000|2022-03-03 00:20:10|46842.4|46822.4|46847.4|46827.4|46847.4|46827.4|46842.4|46822.4|0
1646266820000|2022-03-03 00:20:20|46844.9|46824.9|46844.9|46824.9|46844.9|46824.9|46844.9|46824.9|2
1646266840000|2022-03-03 00:20:40|46842.6|46822.6|46829.9|46809.9|46842.6|46822.6|46829.9|46809.9|6
1646266850000|2022-03-03 00:20:50|46827.4|46807.4|46824.9|46804.9|46827.4|46807.4|46824.9|46804.9|2
1646266860000|2022-03-03 00:21:00|46820.1|46800.1|46814.9|46794.9|46820.1|46800.1|46814.9|46794.9|8
1646266870000|2022-03-03 00:21:10|46812.4|46792.4|46812.4|46792.4|46812.4|46792.4|46812.4|46792.4|1
1646266880000|2022-03-03 00:21:20|46810.1|46790.1|46812.6|46792.6|46812.6|46792.6|46810.1|46790.1|3
1646266890000|2022-03-03 00:21:30|46812.4|46792.4|46809.9|46789.9|46812.4|46792.4|46809.9|46789.9|3
1646266900000|2022-03-03 00:21:40|46812.3|46792.3|46810.1|46790.1|46812.6|46792.6|46810.1|46790.1|1
1646266910000|2022-03-03 00:21:50|46809.9|46789.9|46809.9|46789.9|46812.3|46792.3|46809.9|46789.9|0
1646266920000|2022-03-03 00:22:00|46810.1|46790.1|46807.4|46787.4|46810.1|46790.1|46807.4|46787.4|3
1646266930000|2022-03-03 00:22:10|46804.9|46784.9|46804.9|46784.9|46804.9|46784.9|46804.9|46784.9|2
1646266970000|2022-03-03 00:22:50|||||||||1
1646266980000|2022-03-03 00:23:00|46807.4|46787.4|46809.8|46789.8|46809.8|46789.8|46807.4|46787.4|4
1646266990000|2022-03-03 00:23:10|46807.4|46787.4|46807.3|46787.3|46809.8|46789.8|46807.3|46787.3|0
1646267000000|2022-03-03 00:23:20|46809.8|46789.8|46807.3|46787.3|46809.8|46789.8|46807.3|46787.3|0
1646267020000|2022-03-03 00:23:40|46804.9|46784.9|46802.4|46782.4|46804.9|46784.9|46802.4|46782.4|1
1646267030000|2022-03-03 00:23:50|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|0
1646267040000|2022-03-03 00:24:00|46797.4|46777.4|46799.9|46779.9|46799.9|46779.9|46797.4|46777.4|4
1646267050000|2022-03-03 00:24:10|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|0
1646267090000|2022-03-03 00:24:50|||||||||1
1646267100000|2022-03-03 00:25:00|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|2
1646267110000|2022-03-03 00:25:10|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|0
1646267120000|2022-03-03 00:25:20|46800.1|46780.1|46800.1|46780.1|46802.6|46782.6|46800.1|46780.1|1
1646267130000|2022-03-03 00:25:30|||||||||1
1646267160000|2022-03-03 00:26:00|||||||||1
1646267170000|2022-03-03 00:26:10|46797.4|46777.4|46794.9|46774.9|46797.4|46777.4|46794.9|46774.9|2
1646267180000|2022-03-03 00:26:20|46792.4|46772.4|46792.4|46772.4|46792.4|46772.4|46792.4|46772.4|0
1646267190000|2022-03-03 00:26:30|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|46789.9|46769.9|2
1646267200000|2022-03-03 00:26:40|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|3
1646267220000|2022-03-03 00:27:00|46782.4|46762.4|46767.4|46747.4|46782.4|46762.4|46764.9|46744.9|8
1646267230000|2022-03-03 00:27:10|46764.9|46744.9|46764.9|46744.9|46764.9|46744.9|46764.9|46744.9|2
1646267250000|2022-03-03 00:27:30|46765.1|46745.1|46769.9|46749.9|46769.9|46749.9|46765.1|46745.1|1
1646267280000|2022-03-03 00:28:00|46769.6|46749.6|46764.9|46744.9|46769.6|46749.6|46764.9|46744.9|1
1646267290000|2022-03-03 00:28:10|||||||||1
1646267300000|2022-03-03 00:28:20|46767.3|46747.3|46767.4|46747.4|46767.4|46747.4|46767.3|46747.3|0
1646267310000|2022-03-03 00:28:30|46769.9|46749.9|46774.8|46754.8|46774.8|46754.8|46769.9|46749.9|3
1646267320000|2022-03-03 00:28:40|46774.9|46754.9|46772.3|46752.3|46774.9|46754.9|46772.3|46752.3|2
1646267340000|2022-03-03 00:29:00|46769.9|46749.9|46767.4|46747.4|46769.9|46749.9|46767.4|46747.4|0
1646267380000|2022-03-03 00:29:40|46762.4|46742.4|46762.4|46742.4|46762.4|46742.4|46762.4|46742.4|2
1646267390000|2022-03-03 00:29:50|46750.1|46730.1|46753|46733|46753|46733|46750.1|46730.1|3
1646267400000|2022-03-03 00:30:00|46755.3|46735.3|46762.8|46742.8|46762.8|46742.8|46755.3|46735.3|3
1646267410000|2022-03-03 00:30:10|46757.8|46737.8|46757.8|46737.8|46757.8|46737.8|46757.8|46737.8|0
1646267420000|2022-03-03 00:30:20|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|46750.3|46730.3|1
1646267440000|2022-03-03 00:30:40|46750.1|46730.1|46743|46723|46750.1|46730.1|46743|46723|2
1646267450000|2022-03-03 00:30:50|46740.5|46720.5|46733|46713|46740.5|46720.5|46733|46713|2
1646267460000|2022-03-03 00:31:00|46735.3|46715.3|46740.3|46720.3|46740.3|46720.3|46735.3|46715.3|2
1646267470000|2022-03-03 00:31:10|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|46742.6|46722.6|1
1646267480000|2022-03-03 00:31:20|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|0
1646267490000|2022-03-03 00:31:30|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|2
1646267500000|2022-03-03 00:31:40|||||||||1
1646267510000|2022-03-03 00:31:50|||||||||1
1646267530000|2022-03-03 00:32:10|46747.6|46727.6|46755.3|46735.3|46755.3|46735.3|46747.6|46727.6|1
1646267550000|2022-03-03 00:32:30|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|2
1646267560000|2022-03-03 00:32:40|46750.5|46730.5|46752.8|46732.8|46752.8|46732.8|46750.5|46730.5|8
1646267570000|2022-03-03 00:32:50|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|0
1646267580000|2022-03-03 00:33:00|46757.8|46737.8|46755.3|46735.3|46757.8|46737.8|46755.3|46735.3|1
1646267600000|2022-03-03 00:33:20|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|3
1646267610000|2022-03-03 00:33:30|||||||||1
1646267640000|2022-03-03 00:34:00|46757.8|46737.8|46750.3|46730.3|46757.8|46737.8|46750.3|46730.3|3
1646267700000|2022-03-03 00:35:00|||||||||3
1646267710000|2022-03-03 00:35:10|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|0
1646267720000|2022-03-03 00:35:20|46745.3|46725.3|46742.8|46722.8|46745.3|46725.3|46742.8|46722.8|2
1646267760000|2022-03-03 00:36:00|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|2
1646267770000|2022-03-03 00:36:10|46747.6|46727.6|46750.3|46730.3|46750.3|46730.3|46747.6|46727.6|2
1646267780000|2022-03-03 00:36:20|46752.8|46732.8|46755.1|46735.1|46755.1|46735.1|46752.8|46732.8|3
1646267800000|2022-03-03 00:36:40|46752.6|46732.6|46755.1|46735.1|46755.1|46735.1|46752.6|46732.6|3
1646267810000|2022-03-03 00:36:50|46757.6|46737.6|46760.1|46740.1|46760.1|46740.1|46757.6|46737.6|5
1646267840000|2022-03-03 00:37:20|46755.3|46735.3|46755.3|46735.3|46760.3|46740.3|46755.3|46735.3|4
1646267850000|2022-03-03 00:37:30|46757.8|46737.8|46760.3|46740.3|46760.3|46740.3|46757.8|46737.8|0
1646267860000|2022-03-03 00:37:40|46757.9|46737.9|46757.8|46737.8|46757.9|46737.9|46757.8|46737.8|0
1646267870000|2022-03-03 00:37:50|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|46760.3|46740.3|2
1646267890000|2022-03-03 00:38:10|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|0
1646267900000|2022-03-03 00:38:20|46777.2|46757.2|46785.3|46765.3|46785.3|46765.3|46777.2|46757.2|8
1646267910000|2022-03-03 00:38:30|46787.6|46767.6|46797.8|46777.8|46797.8|46777.8|46787.6|46767.6|7
1646267930000|2022-03-03 00:38:50|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|46795.3|46775.3|3
1646267940000|2022-03-03 00:39:00|46797.6|46777.6|46797.8|46777.8|46797.8|46777.8|46797.6|46777.6|3
1646267960000|2022-03-03 00:39:20|46797.9|46777.9|46800.3|46780.3|46800.3|46780.3|46797.9|46777.9|3
1646267970000|2022-03-03 00:39:30|||||||||1
1646267990000|2022-03-03 00:39:50|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|3
1646268000000|2022-03-03 00:40:00|46800.3|46780.3|46805.3|46785.3|46805.3|46785.3|46800.3|46780.3|1
1646268010000|2022-03-03 00:40:10|||||||||1
1646268020000|2022-03-03 00:40:20|46807.6|46787.6|46805.4|46785.4|46807.8|46787.8|46805.4|46785.4|2
1646268030000|2022-03-03 00:40:30|46805.3|46785.3|46805.3|46785.3|46805.3|46785.3|46805.3|46785.3|0
1646268050000|2022-03-03 00:40:50|||||||||3
1646268090000|2022-03-03 00:41:30|||||||||1
1646268100000|2022-03-03 00:41:40|46802.8|46782.8|46802.8|46782.8|46802.8|46782.8|46802.8|46782.8|1
1646268110000|2022-03-03 00:41:50|46800.4|46780.4|46797.8|46777.8|46800.4|46780.4|46797.8|46777.8|0
1646268120000|2022-03-03 00:42:00|46800.1|46780.1|46797.8|46777.8|46800.3|46780.3|46797.8|46777.8|1
1646268130000|2022-03-03 00:42:10|46795.3|46775.3|46792.8|46772.8|46795.3|46775.3|46792.8|46772.8|4
1646268140000|2022-03-03 00:42:20|46790.4|46770.4|46787.8|46767.8|46790.4|46770.4|46787.8|46767.8|0
1646268150000|2022-03-03 00:42:30|46782.9|46762.9|46780.3|46760.3|46782.9|46762.9|46780.3|46760.3|6
1646268160000|2022-03-03 00:42:40|46777.9|46757.9|46772.8|46752.8|46777.9|46757.9|46767.8|46747.8|6
1646268170000|2022-03-03 00:42:50|46775.1|46755.1|46775.3|46755.3|46775.3|46755.3|46775.1|46755.1|2
1646268180000|2022-03-03 00:43:00|46775.4|46755.4|46780.3|46760.3|46780.3|46760.3|46775.4|46755.4|1
1646268220000|2022-03-03 00:43:40|46780.6|46760.6|46790.3|46770.3|46790.3|46770.3|46780.6|46760.6|6
1646268230000|2022-03-03 00:43:50|46792.8|46772.8|46795.3|46775.3|46795.3|46775.3|46792.8|46772.8|0
1646268240000|2022-03-03 00:44:00|||||||||2
1646268250000|2022-03-03 00:44:10|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|1
1646268260000|2022-03-03 00:44:20|46795.3|46775.3|46795.1|46775.1|46795.3|46775.3|46795.1|46775.1|2
1646268270000|2022-03-03 00:44:30|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|46790.3|46770.3|1
1646268280000|2022-03-03 00:44:40|46787.8|46767.8|46785.3|46765.3|46787.8|46767.8|46785.3|46765.3|0
1646268290000|2022-03-03 00:44:50|46782.9|46762.9|46780.3|46760.3|46782.9|46762.9|46780.3|46760.3|1
1646268300000|2022-03-03 00:45:00|46777.8|46757.8|46780.3|46760.3|46780.3|46760.3|46775.3|46755.3|2
1646268310000|2022-03-03 00:45:10|46782.6|46762.6|46780.3|46760.3|46782.8|46762.8|46780.3|46760.3|3
1646268340000|2022-03-03 00:45:40|46777.8|46757.8|46767.8|46747.8|46777.8|46757.8|46767.8|46747.8|6
1646268360000|2022-03-03 00:46:00|46765.4|46745.4|46755.4|46735.4|46765.4|46745.4|46755.4|46735.4|2
1646268370000|2022-03-03 00:46:10|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|1
1646268380000|2022-03-03 00:46:20|46752.8|46732.8|46752.8|46732.8|46752.8|46732.8|46752.8|46732.8|2
1646268410000|2022-03-03 00:46:50|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|46755.3|46735.3|0
1646268420000|2022-03-03 00:47:00|||||||||1
1646268440000|2022-03-03 00:47:20|||||||||1
1646268450000|2022-03-03 00:47:30|46752.9|46732.9|46752.8|46732.8|46752.9|46732.9|46752.8|46732.8|0
1646268470000|2022-03-03 00:47:50|46755.3|46735.3|46750.3|46730.3|46755.3|46735.3|46750.3|46730.3|7
1646268480000|2022-03-03 00:48:00|46747.9|46727.9|46742.8|46722.8|46747.9|46727.9|46742.8|46722.8|1
1646268490000|2022-03-03 00:48:10|46737.8|46717.8|46735.4|46715.4|46737.8|46717.8|46735.4|46715.4|3
1646268510000|2022-03-03 00:48:30|46737.8|46717.8|46740.3|46720.3|46740.3|46720.3|46737.8|46717.8|2
1646268530000|2022-03-03 00:48:50|||||||||1
1646268540000|2022-03-03 00:49:00|||||||||2
1646268550000|2022-03-03 00:49:10|46737.8|46717.8|46737.8|46717.8|46737.8|46717.8|46737.8|46717.8|5
1646268560000|2022-03-03 00:49:20|||||||||1
1646268590000|2022-03-03 00:49:50|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|46740.3|46720.3|2
1646268630000|2022-03-03 00:50:30|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|0
1646268640000|2022-03-03 00:50:40|46745.1|46725.1|46745.3|46725.3|46745.3|46725.3|46745.1|46725.1|2
1646268650000|2022-03-03 00:50:50|||||||||1
1646268660000|2022-03-03 00:51:00|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|5
1646268670000|2022-03-03 00:51:10|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|2
1646268690000|2022-03-03 00:51:30|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|46742.8|46722.8|2
1646268710000|2022-03-03 00:51:50|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|46745.3|46725.3|2
1646268720000|2022-03-03 00:52:00|46742.8|46722.8|46745.3|46725.3|46745.3|46725.3|46742.8|46722.8|3
1646268730000|2022-03-03 00:52:10|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|46747.8|46727.8|1
1646268740000|2022-03-03 00:52:20|46750.3|46730.3|46745.3|46725.3|46750.3|46730.3|46745.3|46725.3|6
1646268750000|2022-03-03 00:52:30|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|11
1646268760000|2022-03-03 00:52:40|46730.1|46710.1|46730.1|46710.1|46732.6|46712.6|46730.1|46710.1|5
1646268780000|2022-03-03 00:53:00|||||||||1
1646268790000|2022-03-03 00:53:10|46732.4|46712.4|46730.3|46710.3|46732.6|46712.6|46730.3|46710.3|1
1646268810000|2022-03-03 00:53:30|46732.8|46712.8|46730.3|46710.3|46732.8|46712.8|46730.3|46710.3|0
1646268820000|2022-03-03 00:53:40|46727.8|46707.8|46727.8|46707.8|46727.8|46707.8|46727.8|46707.8|5
1646268830000|2022-03-03 00:53:50|46725.4|46705.4|46722.8|46702.8|46725.4|46705.4|46722.8|46702.8|0
1646268850000|2022-03-03 00:54:10|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|46720.3|46700.3|6
1646268860000|2022-03-03 00:54:20|46717.9|46697.9|46717.8|46697.8|46717.9|46697.9|46717.8|46697.8|0
1646268870000|2022-03-03 00:54:30|46715.4|46695.4|46717.8|46697.8|46717.8|46697.8|46715.4|46695.4|1
1646268880000|2022-03-03 00:54:40|46715.4|46695.4|46715.3|46695.3|46715.4|46695.4|46715.3|46695.3|1
1646268890000|2022-03-03 00:54:50|46717.8|46697.8|46715.3|46695.3|46717.8|46697.8|46715.3|46695.3|2
1646268910000|2022-03-03 00:55:10|46715.1|46695.1|46712.8|46692.8|46715.1|46695.1|46712.8|46692.8|7
1646268930000|2022-03-03 00:55:30|46715.3|46695.3|46717.8|46697.8|46717.8|46697.8|46715.3|46695.3|2
1646268940000|2022-03-03 00:55:40|46715.4|46695.4|46720.3|46700.3|46720.3|46700.3|46715.3|46695.3|2
1646268950000|2022-03-03 00:55:50|46722.6|46702.6|46722.8|46702.8|46722.8|46702.8|46722.6|46702.6|1
1646268960000|2022-03-03 00:56:00|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|46725.3|46705.3|4
1646268970000|2022-03-03 00:56:10|||||||||1
1646268980000|2022-03-03 00:56:20|46720.4|46700.4|46720.4|46700.4|46720.4|46700.4|46720.4|46700.4|4
1646268990000|2022-03-03 00:56:30|46720.3|46700.3|46722.8|46702.8|46722.8|46702.8|46720.3|46700.3|2
1646269000000|2022-03-03 00:56:40|46720.4|46700.4|46722.8|46702.8|46722.8|46702.8|46717.8|46697.8|4
1646269010000|2022-03-03 00:56:50|46720.3|46700.3|46717.8|46697.8|46720.3|46700.3|46717.8|46697.8|4
1646269020000|2022-03-03 00:57:00|46717.9|46697.9|46720.3|46700.3|46720.3|46700.3|46717.9|46697.9|4
1646269030000|2022-03-03 00:57:10|46720.1|46700.1|46720.3|46700.3|46720.3|46700.3|46720.1|46700.1|0
1646269040000|2022-03-03 00:57:20|46717.8|46697.8|46715.3|46695.3|46717.8|46697.8|46715.3|46695.3|0
1646269050000|2022-03-03 00:57:30|46717.6|46697.6|46717.8|46697.8|46717.8|46697.8|46715.3|46695.3|0
1646269070000|2022-03-03 00:57:50|46720.1|46700.1|46722.6|46702.6|46722.6|46702.6|46720.1|46700.1|1
1646269090000|2022-03-03 00:58:10|46717.8|46697.8|46717.8|46697.8|46717.8|46697.8|46717.8|46697.8|1
1646269110000|2022-03-03 00:58:30|46715.3|46695.3|46720.3|46700.3|46720.3|46700.3|46715.3|46695.3|3
1646269120000|2022-03-03 00:58:40|46717.8|46697.8|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|1
1646269130000|2022-03-03 00:58:50|46717.8|46697.8|46720.3|46700.3|46720.3|46700.3|46717.8|46697.8|1
1646269140000|2022-03-03 00:59:00|46717.9|46697.9|46712.6|46692.6|46717.9|46697.9|46712.6|46692.6|7
1646269150000|2022-03-03 00:59:10|46710.3|46690.3|46705.3|46685.3|46710.3|46690.3|46702.8|46682.8|5
1646269160000|2022-03-03 00:59:20|46705.4|46685.4|46712.4|46692.4|46715.1|46695.1|46705.4|46685.4|6
1646269170000|2022-03-03 00:59:30|46712.6|46692.6|46717.8|46697.8|46717.8|46697.8|46710.3|46690.3|1
1646269180000|2022-03-03 00:59:40|46715.4|46695.4|46715.1|46695.1|46715.4|46695.4|46715.1|46695.1|4
1646269190000|2022-03-03 00:59:50|46715.3|46695.3|46717.8|46697.8|46717.8|46697.8|46715.3|46695.3|2
1646269200000|2022-03-03 01:00:00|46715.3|46695.3|46712.6|46692.6|46747.6|46727.6|46687.9|46667.9|116
1646269210000|2022-03-03 01:00:10|46712.8|46692.8|46695.3|46675.3|46712.8|46692.8|46685.1|46665.1|66
1646269220000|2022-03-03 01:00:20|46692.6|46672.6|46700.3|46680.3|46710.3|46690.3|46690.1|46670.1|62
1646269230000|2022-03-03 01:00:30|46702.8|46682.8|46705.3|46685.3|46712.8|46692.8|46702.8|46682.8|41
1646269240000|2022-03-03 01:00:40|46702.9|46682.9|46692.8|46672.8|46702.9|46682.9|46692.8|46672.8|7
1646269250000|2022-03-03 01:00:50|46690.4|46670.4|46685.3|46665.3|46695.3|46675.3|46685.3|46665.3|32
1646269260000|2022-03-03 01:01:00|46682.9|46662.9|46687.2|46667.2|46689.7|46669.7|46677.6|46657.6|26
1646269270000|2022-03-03 01:01:10|46684.9|46664.9|46684.9|46664.9|46687.6|46667.6|46674.7|46654.7|33
1646269280000|2022-03-03 01:01:20|46684.7|46664.7|46665.3|46645.3|46684.9|46664.9|46662.8|46642.8|40
1646269290000|2022-03-03 01:01:30|46662.8|46642.8|46672.8|46652.8|46675.1|46655.1|46662.8|46642.8|14
1646269300000|2022-03-03 01:01:40|46672.9|46652.9|46672.8|46652.8|46677.8|46657.8|46672.8|46652.8|3
1646269310000|2022-03-03 01:01:50|46677.8|46657.8|46677.8|46657.8|46677.9|46657.9|46677.8|46657.8|5
1646269320000|2022-03-03 01:02:00|46677.9|46657.9|46680.3|46660.3|46685.3|46665.3|46672.8|46652.8|23
1646269330000|2022-03-03 01:02:10|46680.1|46660.1|46667.8|46647.8|46680.1|46660.1|46667.8|46647.8|19
1646269340000|2022-03-03 01:02:20|46667.9|46647.9|46670.1|46650.1|46672.8|46652.8|46667.8|46647.8|29
1646269350000|2022-03-03 01:02:30|46667.8|46647.8|46685.3|46665.3|46685.3|46665.3|46667.8|46647.8|21
1646269360000|2022-03-03 01:02:40|46689.9|46669.9|46720.3|46700.3|46720.3|46700.3|46689.9|46669.9|14
1646269370000|2022-03-03 01:02:50|46717.6|46697.6|46720.3|46700.3|46722.8|46702.8|46715.1|46695.1|7
1646269380000|2022-03-03 01:03:00|46717.8|46697.8|46720.1|46700.1|46720.1|46700.1|46715.1|46695.1|13
1646269390000|2022-03-03 01:03:10|46717.8|46697.8|46720.3|46700.3|46725.3|46705.3|46717.8|46697.8|4
1646269400000|2022-03-03 01:03:20|46727.6|46707.6|46742.8|46722.8|46742.8|46722.8|46720.4|46700.4|12
1646269410000|2022-03-03 01:03:30|46745.3|46725.3|46755.2|46735.2|46757.7|46737.7|46745.3|46725.3|26
1646269420000|2022-03-03 01:03:40|46752.9|46732.9|46737.7|46717.7|46752.9|46732.9|46737.7|46717.7|5
1646269430000|2022-03-03 01:03:50|46735.2|46715.2|46715.2|46695.2|46735.2|46715.2|46715.2|46695.2|8
1646269440000|2022-03-03 01:04:00|46717.7|46697.7|46730.2|46710.2|46732.7|46712.7|46717.7|46697.7|6
1646269450000|2022-03-03 01:04:10|46735.2|46715.2|46745.2|46725.2|46745.2|46725.2|46735.2|46715.2|21
1646269460000|2022-03-03 01:04:20|46744.9|46724.9|46740.2|46720.2|46744.9|46724.9|46740.2|46720.2|11
1646269470000|2022-03-03 01:04:30|46735.4|46715.4|46747.7|46727.7|46747.7|46727.7|46735.2|46715.2|5
1646269480000|2022-03-03 01:04:40|46750.2|46730.2|46740.2|46720.2|46752.6|46732.6|46740.2|46720.2|4
1646269490000|2022-03-03 01:04:50|46740.6|46720.6|46740.2|46720.2|46745.2|46725.2|46740.2|46720.2|11
1646269500000|2022-03-03 01:05:00|46742.7|46722.7|46730.2|46710.2|46750.2|46730.2|46730.2|46710.2|17
1646269510000|2022-03-03 01:05:10|46732.6|46712.6|46725.2|46705.2|46732.6|46712.6|46725.2|46705.2|6
1646269520000|2022-03-03 01:05:20|46722.7|46702.7|46715.2|46695.2|46722.7|46702.7|46715.2|46695.2|4
1646269530000|2022-03-03 01:05:30|46715.1|46695.1|46705.2|46685.2|46715.2|46695.2|46705.2|46685.2|6
1646269540000|2022-03-03 01:05:40|46702.7|46682.7|46690.2|46670.2|46702.7|46682.7|46687.7|46667.7|17
1646269550000|2022-03-03 01:05:50|46687.9|46667.9|46667.7|46647.7|46687.9|46667.9|46667.7|46647.7|17
1646269560000|2022-03-03 01:06:00|46667.6|46647.6|46670.2|46650.2|46675.2|46655.2|46665.2|46645.2|21
1646269570000|2022-03-03 01:06:10|46672.7|46652.7|46670.4|46650.4|46672.7|46652.7|46670.4|46650.4|7
1646269580000|2022-03-03 01:06:20|46670.2|46650.2|46672.9|46652.9|46672.9|46652.9|46670.2|46650.2|0
1646269590000|2022-03-03 01:06:30|46670.2|46650.2|46675.2|46655.2|46675.2|46655.2|46670.2|46650.2|12
1646269600000|2022-03-03 01:06:40|46672.7|46652.7|46682.6|46662.6|46682.6|46662.6|46672.7|46652.7|4
1646269610000|2022-03-03 01:06:50|46682.7|46662.7|46697.7|46677.7|46697.7|46677.7|46682.7|46662.7|7
1646269620000|2022-03-03 01:07:00|46702.6|46682.6|46710.2|46690.2|46712.6|46692.6|46702.6|46682.6|18
1646269630000|2022-03-03 01:07:10|46707.7|46687.7|46695.2|46675.2|46707.7|46687.7|46695.2|46675.2|4
1646269640000|2022-03-03 01:07:20|46692.9|46672.9|46670.2|46650.2|46692.9|46672.9|46670.2|46650.2|7
1646269650000|2022-03-03 01:07:30|46665.2|46645.2|46662.7|46642.7|46665.2|46645.2|46647.7|46627.7|13
1646269660000|2022-03-03 01:07:40|46660.2|46640.2|46653.3|46633.3|46660.4|46640.4|46653.3|46633.3|8
1646269670000|2022-03-03 01:07:50|46653.1|46633.1|46660.2|46640.2|46660.2|46640.2|46653.1|46633.1|5
1646269680000|2022-03-03 01:08:00|46662.7|46642.7|46650.2|46630.2|46665.2|46645.2|46650.2|46630.2|13
1646269690000|2022-03-03 01:08:10|46655.2|46635.2|46655.2|46635.2|46655.2|46635.2|46655.2|46635.2|8
1646269700000|2022-03-03 01:08:20|46652.7|46632.7|46647.7|46627.7|46652.7|46632.7|46647.7|46627.7|5
1646269710000|2022-03-03 01:08:30|46650.2|46630.2|46652.7|46632.7|46652.7|46632.7|46650.2|46630.2|14
1646269720000|2022-03-03 01:08:40|46650.2|46630.2|46650.2|46630.2|46650.2|46630.2|46650.2|46630.2|5
1646269730000|2022-03-03 01:08:50|46652.9|46632.9|46650.2|46630.2|46652.9|46632.9|46650.2|46630.2|1
1646269740000|2022-03-03 01:09:00|46647.7|46627.7|46635.4|46615.4|46647.9|46627.9|46635.4|46615.4|11
1646269750000|2022-03-03 01:09:10|46635.2|46615.2|46640.2|46620.2|46640.2|46620.2|46635.2|46615.2|2
1646269760000|2022-03-03 01:09:20|46642.6|46622.6|46657.7|46637.7|46657.7|46637.7|46642.6|46622.6|9
1646269770000|2022-03-03 01:09:30|46655.2|46635.2|46650.2|46630.2|46657.7|46637.7|46650.2|46630.2|9
1646269780000|2022-03-03 01:09:40|46645.4|46625.4|46640.2|46620.2|46645.4|46625.4|46640.2|46620.2|3
1646269790000|2022-03-03 01:09:50|46640.1|46620.1|46630.2|46610.2|46640.1|46620.1|46630.2|46610.2|6
1646269800000|2022-03-03 01:10:00|46630.1|46610.1|46630.2|46610.2|46630.2|46610.2|46622.7|46602.7|13
1646269810000|2022-03-03 01:10:10|46627.9|46607.9|46627.7|46607.7|46627.9|46607.9|46625.2|46605.2|7
1646269820000|2022-03-03 01:10:20|46630.2|46610.2|46634.9|46614.9|46634.9|46614.9|46630.2|46610.2|5
1646269830000|2022-03-03 01:10:30|46635.1|46615.1|46635.2|46615.2|46635.2|46615.2|46627.9|46607.9|5
1646269840000|2022-03-03 01:10:40|46637.7|46617.7|46637.7|46617.7|46640.2|46620.2|46637.7|46617.7|4
1646269850000|2022-03-03 01:10:50|46640.2|46620.2|46640.2|46620.2|46640.2|46620.2|46640.2|46620.2|2
1646269860000|2022-03-03 01:11:00|46635.2|46615.2|46623.1|46603.1|46637.9|46617.9|46623.1|46603.1|12
1646269870000|2022-03-03 01:11:10|46622.9|46602.9|46620.2|46600.2|46622.9|46602.9|46620.2|46600.2|3
1646269880000|2022-03-03 01:11:20|46622.6|46602.6|46625.2|46605.2|46625.2|46605.2|46620.2|46600.2|5
1646269890000|2022-03-03 01:11:30|46627.6|46607.6|46635.2|46615.2|46635.2|46615.2|46627.6|46607.6|7
1646269900000|2022-03-03 01:11:40|46637.7|46617.7|46645.2|46625.2|46645.2|46625.2|46637.7|46617.7|8
1646269910000|2022-03-03 01:11:50|46640.6|46620.6|46640.2|46620.2|46640.6|46620.6|46640.2|46620.2|10
1646269920000|2022-03-03 01:12:00|46642.7|46622.7|46645.2|46625.2|46645.2|46625.2|46640.2|46620.2|9
1646269930000|2022-03-03 01:12:10|46650.1|46630.1|46655.2|46635.2|46655.2|46635.2|46650.1|46630.1|4
1646269940000|2022-03-03 01:12:20|46657.7|46637.7|46657.7|46637.7|46660.2|46640.2|46657.7|46637.7|5
1646269950000|2022-03-03 01:12:30|||||||||3
1646269960000|2022-03-03 01:12:40|46655.2|46635.2|46655.1|46635.1|46655.2|46635.2|46652.6|46632.6|2
1646269970000|2022-03-03 01:12:50|46657.4|46637.4|46665.2|46645.2|46665.2|46645.2|46655.1|46635.1|2
1646269990000|2022-03-03 01:13:10|46667.7|46647.7|46670.2|46650.2|46670.2|46650.2|46665.4|46645.4|1
1646270000000|2022-03-03 01:13:20|46672.6|46652.6|46680.2|46660.2|46685.2|46665.2|46672.6|46652.6|15
1646270010000|2022-03-03 01:13:30|46672.7|46652.7|46665.2|46645.2|46672.7|46652.7|46665.2|46645.2|5
1646270020000|2022-03-03 01:13:40|46662.7|46642.7|46662.7|46642.7|46665.2|46645.2|46662.7|46642.7|12
1646270030000|2022-03-03 01:13:50|46660.2|46640.2|46660.2|46640.2|46660.2|46640.2|46660.2|46640.2|2
1646270040000|2022-03-03 01:14:00|||||||||1
1646270050000|2022-03-03 01:14:10|46662.6|46642.6|46660.2|46640.2|46665.2|46645.2|46660.2|46640.2|2
1646270060000|2022-03-03 01:14:20|||||||||4
1646270070000|2022-03-03 01:14:30|46662.7|46642.7|46660.2|46640.2|46662.7|46642.7|46657.7|46637.7|8
1646270090000|2022-03-03 01:14:50|46657.9|46637.9|46660.2|46640.2|46660.2|46640.2|46657.7|46637.7|18
1646270100000|2022-03-03 01:15:00|46657.7|46637.7|46637.9|46617.9|46662.7|46642.7|46637.9|46617.9|21
1646270110000|2022-03-03 01:15:10|46637.7|46617.7|46635.2|46615.2|46640.1|46620.1|46635.2|46615.2|6
1646270120000|2022-03-03 01:15:20|46632.7|46612.7|46657.7|46637.7|46660.2|46640.2|46630.2|46610.2|14
1646270130000|2022-03-03 01:15:30|46655.2|46635.2|46647.7|46627.7|46655.2|46635.2|46645.2|46625.2|11
1646270140000|2022-03-03 01:15:40|46652.6|46632.6|46675.2|46655.2|46675.2|46655.2|46652.6|46632.6|10
1646270150000|2022-03-03 01:15:50|46680.2|46660.2|46680.2|46660.2|46680.2|46660.2|46680.2|46660.2|0
1646270160000|2022-03-03 01:16:00|46677.7|46657.7|46685.2|46665.2|46685.2|46665.2|46675.2|46655.2|5
1646270170000|2022-03-03 01:16:10|46687.7|46667.7|46692.7|46672.7|46692.7|46672.7|46687.7|46667.7|7
1646270180000|2022-03-03 01:16:20|46690.2|46670.2|46695.2|46675.2|46695.2|46675.2|46690.2|46670.2|2
1646270200000|2022-03-03 01:16:40|46697.7|46677.7|46697.7|46677.7|46705.2|46685.2|46697.7|46677.7|9
1646270210000|2022-03-03 01:16:50|46700.1|46680.1|46689.9|46669.9|46700.2|46680.2|46687.6|46667.6|9
1646270220000|2022-03-03 01:17:00|46685.1|46665.1|46685.1|46665.1|46685.1|46665.1|46685.1|46665.1|12
1646270250000|2022-03-03 01:17:30|46685.2|46665.2|46685.4|46665.4|46685.4|46665.4|46685.2|46665.2|4
1646270260000|2022-03-03 01:17:40|46685.2|46665.2|46692.7|46672.7|46692.7|46672.7|46685.2|46665.2|2
1646270270000|2022-03-03 01:17:50|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|0
1646270280000|2022-03-03 01:18:00|46702.6|46682.6|46705.2|46685.2|46705.2|46685.2|46702.6|46682.6|8
1646270290000|2022-03-03 01:18:10|||||||||1
1646270300000|2022-03-03 01:18:20|46707.6|46687.6|46720.1|46700.1|46720.1|46700.1|46700.1|46680.1|10
1646270310000|2022-03-03 01:18:30|46722.4|46702.4|46722.6|46702.6|46722.6|46702.6|46722.4|46702.4|1
1646270320000|2022-03-03 01:18:40|46725.1|46705.1|46720.1|46700.1|46725.1|46705.1|46720.1|46700.1|3
1646270330000|2022-03-03 01:18:50|46715.1|46695.1|46717.6|46697.6|46720.1|46700.1|46715.1|46695.1|3
1646270350000|2022-03-03 01:19:10|46712.6|46692.6|46710.1|46690.1|46712.6|46692.6|46710.1|46690.1|8
1646270360000|2022-03-03 01:19:20|46707.7|46687.7|46707.6|46687.6|46707.7|46687.7|46705.2|46685.2|3
1646270370000|2022-03-03 01:19:30|46705.1|46685.1|46700.2|46680.2|46705.1|46685.1|46700.2|46680.2|2
1646270380000|2022-03-03 01:19:40|46700.1|46680.1|46695.1|46675.1|46700.1|46680.1|46692.6|46672.6|7
1646270390000|2022-03-03 01:19:50|46692.6|46672.6|46695.1|46675.1|46695.1|46675.1|46692.6|46672.6|3
1646270400000|2022-03-03 01:20:00|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46695.1|46675.1|2
1646270410000|2022-03-03 01:20:10|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|6
1646270420000|2022-03-03 01:20:20|46695.2|46675.2|46694.9|46674.9|46695.2|46675.2|46694.9|46674.9|1
1646270430000|2022-03-03 01:20:30|46692.6|46672.6|46685.1|46665.1|46692.6|46672.6|46685.1|46665.1|3
1646270440000|2022-03-03 01:20:40|46684.9|46664.9|46684.9|46664.9|46684.9|46664.9|46684.9|46664.9|2
1646270450000|2022-03-03 01:20:50|46682.6|46662.6|46685.1|46665.1|46687.4|46667.4|46682.4|46662.4|1
1646270460000|2022-03-03 01:21:00|46684.9|46664.9|46694.9|46674.9|46694.9|46674.9|46684.9|46664.9|4
1646270480000|2022-03-03 01:21:20|46697.2|46677.2|46704.7|46684.7|46704.7|46684.7|46697.2|46677.2|1
1646270490000|2022-03-03 01:21:30|46707|46687|46704.7|46684.7|46707|46687|46704.7|46684.7|0
1646270500000|2022-03-03 01:21:40|46707.2|46687.2|46704.7|46684.7|46709.5|46689.5|46704.7|46684.7|4
1646270510000|2022-03-03 01:21:50|46707.2|46687.2|46712|46692|46712|46692|46707.2|46687.2|2
1646270520000|2022-03-03 01:22:00|46709.5|46689.5|46704.7|46684.7|46709.5|46689.5|46704.7|46684.7|6
1646270530000|2022-03-03 01:22:10|46704.9|46684.9|46697.6|46677.6|46704.9|46684.9|46697.6|46677.6|11
1646270540000|2022-03-03 01:22:20|46699.9|46679.9|46700.1|46680.1|46700.1|46680.1|46699.9|46679.9|0
1646270550000|2022-03-03 01:22:30|46699.9|46679.9|46699.9|46679.9|46699.9|46679.9|46699.9|46679.9|2
1646270560000|2022-03-03 01:22:40|46700.1|46680.1|46700.1|46680.1|46700.1|46680.1|46700.1|46680.1|2
1646270570000|2022-03-03 01:22:50|46699.9|46679.9|46697.6|46677.6|46699.9|46679.9|46697.6|46677.6|1
1646270580000|2022-03-03 01:23:00|46699.9|46679.9|46695.1|46675.1|46699.9|46679.9|46695.1|46675.1|7
1646270590000|2022-03-03 01:23:10|46697.4|46677.4|46699.9|46679.9|46699.9|46679.9|46695.1|46675.1|1
1646270600000|2022-03-03 01:23:20|46702.4|46682.4|46707.4|46687.4|46707.4|46687.4|46702.4|46682.4|2
1646270620000|2022-03-03 01:23:40|46712.2|46692.2|46727.6|46707.6|46734.7|46714.7|46712.2|46692.2|19
1646270630000|2022-03-03 01:23:50|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|46725.1|46705.1|9
1646270640000|2022-03-03 01:24:00|46727.4|46707.4|46727.6|46707.6|46727.6|46707.6|46725.1|46705.1|4
1646270650000|2022-03-03 01:24:10|46727.7|46707.7|46729.9|46709.9|46734.7|46714.7|46727.6|46707.6|5
1646270660000|2022-03-03 01:24:20|46730.1|46710.1|46732.4|46712.4|46732.6|46712.6|46730.1|46710.1|4
1646270670000|2022-03-03 01:24:30|46727.6|46707.6|46729.9|46709.9|46729.9|46709.9|46727.6|46707.6|5
1646270680000|2022-03-03 01:24:40|46732.2|46712.2|46732.2|46712.2|46732.2|46712.2|46732.2|46712.2|2
1646270690000|2022-03-03 01:24:50|46729.9|46709.9|46732.2|46712.2|46734.7|46714.7|46729.9|46709.9|1
1646270700000|2022-03-03 01:25:00|46727.6|46707.6|46725.1|46705.1|46727.6|46707.6|46720.1|46700.1|11
1646270710000|2022-03-03 01:25:10|46722.7|46702.7|46722.6|46702.6|46722.7|46702.7|46720.2|46700.2|2
1646270720000|2022-03-03 01:25:20|46720.1|46700.1|46722.6|46702.6|46722.6|46702.6|46720.1|46700.1|4
1646270730000|2022-03-03 01:25:30|46725.1|46705.1|46724.9|46704.9|46727.4|46707.4|46724.9|46704.9|3
1646270740000|2022-03-03 01:25:40|46727.4|46707.4|46732.4|46712.4|46734.9|46714.9|46724.9|46704.9|9
1646270750000|2022-03-03 01:25:50|46737.2|46717.2|46737.2|46717.2|46737.2|46717.2|46737.2|46717.2|2
1646270760000|2022-03-03 01:26:00|46732.4|46712.4|46719.9|46699.9|46732.4|46712.4|46719.9|46699.9|4
1646270770000|2022-03-03 01:26:10|46719.7|46699.7|46709.9|46689.9|46719.7|46699.7|46709.9|46689.9|10
1646270780000|2022-03-03 01:26:20|46712.2|46692.2|46714.7|46694.7|46714.7|46694.7|46712.2|46692.2|2
1646270790000|2022-03-03 01:26:30|46714.9|46694.9|46719.9|46699.9|46720.1|46700.1|46714.9|46694.9|1
1646270800000|2022-03-03 01:26:40|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|46719.9|46699.9|4
1646270810000|2022-03-03 01:26:50|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|46719.9|46699.9|1
1646270820000|2022-03-03 01:27:00|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|2
1646270830000|2022-03-03 01:27:10|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|5
1646270840000|2022-03-03 01:27:20|46734.5|46714.5|46737.2|46717.2|46737.2|46717.2|46732.2|46712.2|2
1646270850000|2022-03-03 01:27:30|46739.7|46719.7|46742.4|46722.4|46742.4|46722.4|46739.7|46719.7|3
1646270870000|2022-03-03 01:27:50|46744.7|46724.7|46744.9|46724.9|46747.4|46727.4|46744.7|46724.7|3
1646270880000|2022-03-03 01:28:00|46742.6|46722.6|46764.9|46744.9|46764.9|46744.9|46742.6|46722.6|6
1646270890000|2022-03-03 01:28:10|46767.2|46747.2|46782.4|46762.4|46782.4|46762.4|46767.2|46747.2|9
1646270900000|2022-03-03 01:28:20|46784.7|46764.7|46787|46767|46787|46767|46782.2|46762.2|1
1646270910000|2022-03-03 01:28:30|46787.2|46767.2|46799.9|46779.9|46799.9|46779.9|46782.4|46762.4|9
1646270920000|2022-03-03 01:28:40|46802.4|46782.4|46800.1|46780.1|46802.4|46782.4|46799.9|46779.9|2
1646270930000|2022-03-03 01:28:50|46799.9|46779.9|46809.7|46789.7|46809.7|46789.7|46799.9|46779.9|6
1646270940000|2022-03-03 01:29:00|46812.4|46792.4|46824.9|46804.9|46827.4|46807.4|46812.4|46792.4|20
1646270950000|2022-03-03 01:29:10|46827.4|46807.4|46832.4|46812.4|46832.4|46812.4|46827.4|46807.4|16
1646270960000|2022-03-03 01:29:20|46832.2|46812.2|46839.9|46819.9|46842.2|46822.2|46829.9|46809.9|8
1646270970000|2022-03-03 01:29:30|46844.9|46824.9|46844.9|46824.9|46844.9|46824.9|46839.9|46819.9|10
1646270980000|2022-03-03 01:29:40|46842.4|46822.4|46829.9|46809.9|46842.4|46822.4|46829.7|46809.7|10
1646270990000|2022-03-03 01:29:50|46827.4|46807.4|46837.6|46817.6|46842.4|46822.4|46827.4|46807.4|11
1646271000000|2022-03-03 01:30:00|46839.9|46819.9|46844.9|46824.9|46852.2|46832.2|46832.6|46812.6|27
1646271010000|2022-03-03 01:30:10|46847.4|46827.4|46847.4|46827.4|46849.9|46829.9|46834.9|46814.9|34
1646271020000|2022-03-03 01:30:20|46844.9|46824.9|46847.4|46827.4|46849.9|46829.9|46844.7|46824.7|6
1646271030000|2022-03-03 01:30:30|46849.9|46829.9|46852.4|46832.4|46852.4|46832.4|46849.9|46829.9|1
1646271040000|2022-03-03 01:30:40|46850.1|46830.1|46864.9|46844.9|46864.9|46844.9|46850.1|46830.1|9
1646271050000|2022-03-03 01:30:50|46864.7|46844.7|46864.9|46844.9|46864.9|46844.9|46859.9|46839.9|2
1646271060000|2022-03-03 01:31:00|46864.7|46844.7|46864.9|46844.9|46867.4|46847.4|46864.7|46844.7|2
1646271070000|2022-03-03 01:31:10|46862.4|46842.4|46860.1|46840.1|46864.9|46844.9|46860.1|46840.1|3
1646271080000|2022-03-03 01:31:20|46859.9|46839.9|46862.4|46842.4|46862.4|46842.4|46859.9|46839.9|19
1646271090000|2022-03-03 01:31:30|46860.1|46840.1|46857.4|46837.4|46860.1|46840.1|46857.4|46837.4|8
1646271100000|2022-03-03 01:31:40|46857.6|46837.6|46854.9|46834.9|46859.9|46839.9|46854.9|46834.9|2
1646271110000|2022-03-03 01:31:50|46857.2|46837.2|46860.1|46840.1|46860.1|46840.1|46857.2|46837.2|10
1646271120000|2022-03-03 01:32:00|46859.9|46839.9|46852.4|46832.4|46862.2|46842.2|46852.4|46832.4|6
1646271130000|2022-03-03 01:32:10|46854.9|46834.9|46857.4|46837.4|46857.4|46837.4|46854.9|46834.9|2
1646271140000|2022-03-03 01:32:20|46859.9|46839.9|46864.9|46844.9|46867.4|46847.4|46859.9|46839.9|5
1646271150000|2022-03-03 01:32:30|46862.5|46842.5|46872.2|46852.2|46872.2|46852.2|46862.5|46842.5|7
1646271160000|2022-03-03 01:32:40|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|3
1646271170000|2022-03-03 01:32:50|46872.2|46852.2|46867.2|46847.2|46874.7|46854.7|46867.2|46847.2|6
1646271180000|2022-03-03 01:33:00|46869.7|46849.7|46857.5|46837.5|46869.9|46849.9|46855.2|46835.2|8
1646271190000|2022-03-03 01:33:10|46859.9|46839.9|46862.4|46842.4|46864.7|46844.7|46859.9|46839.9|5
1646271200000|2022-03-03 01:33:20|46859.9|46839.9|46857.2|46837.2|46859.9|46839.9|46857.2|46837.2|5
1646271210000|2022-03-03 01:33:30|46854.9|46834.9|46854.9|46834.9|46857.4|46837.4|46854.9|46834.9|2
1646271230000|2022-03-03 01:33:50|46852.4|46832.4|46854.9|46834.9|46854.9|46834.9|46852.4|46832.4|0
1646271240000|2022-03-03 01:34:00|46852.5|46832.5|46854.9|46834.9|46854.9|46834.9|46849.9|46829.9|5
1646271250000|2022-03-03 01:34:10|46854.7|46834.7|46857.4|46837.4|46857.4|46837.4|46852.4|46832.4|3
1646271260000|2022-03-03 01:34:20|46855|46835|46854.9|46834.9|46857.4|46837.4|46852.4|46832.4|4
1646271270000|2022-03-03 01:34:30|46852.4|46832.4|46849.9|46829.9|46854.9|46834.9|46849.9|46829.9|1
1646271280000|2022-03-03 01:34:40|46852.4|46832.4|46869.7|46849.7|46869.7|46849.7|46849.9|46829.9|16
1646271290000|2022-03-03 01:34:50|||||||||3
1646271300000|2022-03-03 01:35:00|46874.5|46854.5|46864.9|46844.9|46874.5|46854.5|46864.9|46844.9|8
1646271310000|2022-03-03 01:35:10|||||||||6
1646271320000|2022-03-03 01:35:20|46867.4|46847.4|46869.9|46849.9|46869.9|46849.9|46867.4|46847.4|2
1646271330000|2022-03-03 01:35:30|46872.2|46852.2|46877.5|46857.5|46877.5|46857.5|46872.2|46852.2|9
1646271340000|2022-03-03 01:35:40|46879.9|46859.9|46879.9|46859.9|46879.9|46859.9|46877.4|46857.4|4
1646271350000|2022-03-03 01:35:50|46882.4|46862.4|46879.9|46859.9|46882.4|46862.4|46879.9|46859.9|3
1646271360000|2022-03-03 01:36:00|46882.4|46862.4|46894.2|46874.2|46894.2|46874.2|46882.4|46862.4|17
1646271370000|2022-03-03 01:36:10|46891.8|46871.8|46894.5|46874.5|46897|46877|46889.5|46869.5|7
1646271390000|2022-03-03 01:36:30|46892.2|46872.2|46894.5|46874.5|46894.5|46874.5|46889.5|46869.5|7
1646271400000|2022-03-03 01:36:40|46897|46877|46899.5|46879.5|46899.5|46879.5|46897|46877|38
1646271410000|2022-03-03 01:36:50|46902|46882|46899.5|46879.5|46904.5|46884.5|46899.5|46879.5|25
1646271420000|2022-03-03 01:37:00|46897.2|46877.2|46917.2|46897.2|46926.5|46906.5|46897.2|46877.2|33
1646271430000|2022-03-03 01:37:10|46922|46902|46924.5|46904.5|46927|46907|46914.5|46894.5|24
1646271440000|2022-03-03 01:37:20|46926.8|46906.8|46954.2|46934.2|46954.2|46934.2|46924.5|46904.5|24
1646271450000|2022-03-03 01:37:30|46951.7|46931.7|46949.3|46929.3|46954.2|46934.2|46949.3|46929.3|16
1646271460000|2022-03-03 01:37:40|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|15
1646271470000|2022-03-03 01:37:50|46954.3|46934.3|46951.8|46931.8|46954.3|46934.3|46951.8|46931.8|6
1646271480000|2022-03-03 01:38:00|46952|46932|46947|46927|46956.8|46936.8|46947|46927|19
1646271490000|2022-03-03 01:38:10|46941.8|46921.8|46937|46917|46941.8|46921.8|46936.8|46916.8|12
1646271500000|2022-03-03 01:38:20|46934.7|46914.7|46929.7|46909.7|46937|46917|46929.7|46909.7|13
1646271510000|2022-03-03 01:38:30|46929.5|46909.5|46911.8|46891.8|46929.5|46909.5|46911.8|46891.8|14
1646271520000|2022-03-03 01:38:40|46911.7|46891.7|46907|46887|46911.7|46891.7|46904.5|46884.5|7
1646271530000|2022-03-03 01:38:50|46904.5|46884.5|46894.3|46874.3|46904.5|46884.5|46894.3|46874.3|11
1646271540000|2022-03-03 01:39:00|46892|46872|46869.5|46849.5|46892|46872|46869.5|46849.5|14
1646271550000|2022-03-03 01:39:10|46867|46847|46867|46847|46867|46847|46862|46842|20
1646271560000|2022-03-03 01:39:20|46869.3|46849.3|46874.5|46854.5|46874.5|46854.5|46869.3|46849.3|8
1646271570000|2022-03-03 01:39:30|46874.7|46854.7|46874.5|46854.5|46874.7|46854.7|46872|46852|9
1646271580000|2022-03-03 01:39:40|46872.2|46852.2|46884.5|46864.5|46884.5|46864.5|46872|46852|15
1646271600000|2022-03-03 01:40:00|46882|46862|46889.5|46869.5|46889.5|46869.5|46879.5|46859.5|10
1646271610000|2022-03-03 01:40:10|46882.2|46862.2|46867|46847|46884.5|46864.5|46867|46847|7
1646271620000|2022-03-03 01:40:20|46862|46842|46862|46842|46862|46842|46862|46842|14
1646271630000|2022-03-03 01:40:30|46864.3|46844.3|46864.7|46844.7|46864.7|46844.7|46864.3|46844.3|1
1646271640000|2022-03-03 01:40:40|46867.2|46847.2|46872|46852|46872|46852|46867.2|46847.2|4
1646271650000|2022-03-03 01:40:50|46877|46857|46869.5|46849.5|46877|46857|46869.5|46849.5|10
1646271660000|2022-03-03 01:41:00|46867|46847|46864.5|46844.5|46867|46847|46864.5|46844.5|10
1646271670000|2022-03-03 01:41:10|46859.5|46839.5|46864.5|46844.5|46869.7|46849.7|46859.5|46839.5|26
1646271680000|2022-03-03 01:41:20|46861.8|46841.8|46864.5|46844.5|46864.5|46844.5|46861.8|46841.8|1
1646271690000|2022-03-03 01:41:30|46866.8|46846.8|46866.8|46846.8|46866.8|46846.8|46866.8|46846.8|1
1646271700000|2022-03-03 01:41:40|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|1
1646271710000|2022-03-03 01:41:50|46869.5|46849.5|46869.5|46849.5|46869.5|46849.5|46869.5|46849.5|1
1646271720000|2022-03-03 01:42:00|46872|46852|46874.5|46854.5|46874.5|46854.5|46872|46852|1
1646271730000|2022-03-03 01:42:10|46879.2|46859.2|46879.2|46859.2|46879.2|46859.2|46879.2|46859.2|1
1646271740000|2022-03-03 01:42:20|46881.8|46861.8|46884.7|46864.7|46884.7|46864.7|46881.8|46861.8|3
1646271760000|2022-03-03 01:42:40|46887|46867|46892.2|46872.2|46892.2|46872.2|46887|46867|1
1646271770000|2022-03-03 01:42:50|46894.5|46874.5|46909.5|46889.5|46909.5|46889.5|46894.5|46874.5|4
1646271780000|2022-03-03 01:43:00|46911.8|46891.8|46914.5|46894.5|46914.5|46894.5|46911.8|46891.8|0
1646271790000|2022-03-03 01:43:10|46916.8|46896.8|46914.5|46894.5|46917|46897|46914.3|46894.3|2
1646271800000|2022-03-03 01:43:20|46912.2|46892.2|46909.5|46889.5|46914.5|46894.5|46909.5|46889.5|7
1646271810000|2022-03-03 01:43:30|46907.2|46887.2|46909.5|46889.5|46909.5|46889.5|46907|46887|1
1646271830000|2022-03-03 01:43:50|46911.8|46891.8|46911.8|46891.8|46911.8|46891.8|46909.5|46889.5|3
1646271840000|2022-03-03 01:44:00|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|2
1646271850000|2022-03-03 01:44:10|46909.7|46889.7|46912|46892|46912|46892|46909.7|46889.7|1
1646271860000|2022-03-03 01:44:20|46912.2|46892.2|46909.7|46889.7|46912.2|46892.2|46909.7|46889.7|5
1646271870000|2022-03-03 01:44:30|46912|46892|46914.5|46894.5|46914.5|46894.5|46912|46892|0
1646271880000|2022-03-03 01:44:40|46912|46892|46909.7|46889.7|46912|46892|46909.7|46889.7|1
1646271890000|2022-03-03 01:44:50|46904.5|46884.5|46899.5|46879.5|46904.5|46884.5|46899.5|46879.5|7
1646271900000|2022-03-03 01:45:00|46897|46877|46894.5|46874.5|46897|46877|46894.5|46874.5|4
1646271910000|2022-03-03 01:45:10|46892.2|46872.2|46887|46867|46892.2|46872.2|46887|46867|2
1646271920000|2022-03-03 01:45:20|||||||||1
1646271930000|2022-03-03 01:45:30|||||||||1
1646271940000|2022-03-03 01:45:40|46889.5|46869.5|46884.5|46864.5|46889.5|46869.5|46884.5|46864.5|1
1646271950000|2022-03-03 01:45:50|46889.5|46869.5|46884.5|46864.5|46889.5|46869.5|46884.5|46864.5|4
1646271970000|2022-03-03 01:46:10|46886.8|46866.8|46889.5|46869.5|46889.5|46869.5|46886.8|46866.8|4
1646271980000|2022-03-03 01:46:20|46892|46872|46889.5|46869.5|46892|46872|46889.5|46869.5|6
1646271990000|2022-03-03 01:46:30|46887.2|46867.2|46866.7|46846.7|46887.2|46867.2|46866.7|46846.7|14
1646272000000|2022-03-03 01:46:40|46867|46847|46879.3|46859.3|46879.5|46859.5|46867|46847|16
1646272010000|2022-03-03 01:46:50|46884.3|46864.3|46884.5|46864.5|46884.5|46864.5|46884.3|46864.3|10
1646272020000|2022-03-03 01:47:00|46886.8|46866.8|46909.5|46889.5|46917|46897|46886.8|46866.8|15
1646272030000|2022-03-03 01:47:10|46907.2|46887.2|46899.5|46879.5|46907.2|46887.2|46899.5|46879.5|2
1646272040000|2022-03-03 01:47:20|46902|46882|46904.5|46884.5|46904.5|46884.5|46902|46882|1
1646272050000|2022-03-03 01:47:30|46902|46882|46899.5|46879.5|46902|46882|46899.5|46879.5|6
1646272060000|2022-03-03 01:47:40|46899.9|46879.9|46909.5|46889.5|46909.5|46889.5|46899.9|46879.9|3
1646272070000|2022-03-03 01:47:50|46899.7|46879.7|46904.3|46884.3|46904.3|46884.3|46899.7|46879.7|2
1646272080000|2022-03-03 01:48:00|46902|46882|46899.5|46879.5|46904.5|46884.5|46899.5|46879.5|0
1646272090000|2022-03-03 01:48:10|46897.2|46877.2|46894.3|46874.3|46897.2|46877.2|46894.3|46874.3|3
1646272100000|2022-03-03 01:48:20|46882.2|46862.2|46882.2|46862.2|46882.2|46862.2|46882.2|46862.2|5
1646272110000|2022-03-03 01:48:30|46879.5|46859.5|46869.3|46849.3|46879.5|46859.5|46869.3|46849.3|4
1646272120000|2022-03-03 01:48:40|46869.5|46849.5|46869.3|46849.3|46869.5|46849.5|46869.3|46849.3|0
1646272130000|2022-03-03 01:48:50|46869.5|46849.5|46869.3|46849.3|46869.5|46849.5|46869.3|46849.3|0
1646272140000|2022-03-03 01:49:00|46869.5|46849.5|46869.5|46849.5|46869.5|46849.5|46869.3|46849.3|0
1646272150000|2022-03-03 01:49:10|46869.3|46849.3|46872|46852|46872|46852|46869.3|46849.3|0
1646272160000|2022-03-03 01:49:20|46874.3|46854.3|46874.3|46854.3|46874.3|46854.3|46874.3|46854.3|3
1646272170000|2022-03-03 01:49:30|46872|46852|46869.3|46849.3|46872|46852|46869.3|46849.3|6
1646272180000|2022-03-03 01:49:40|46867|46847|46867|46847|46869.5|46849.5|46867|46847|5
1646272190000|2022-03-03 01:49:50|46864.7|46844.7|46862.2|46842.2|46864.7|46844.7|46862.2|46842.2|0
1646272200000|2022-03-03 01:50:00|46864.5|46844.5|46864.3|46844.3|46864.5|46844.5|46859.7|46839.7|8
1646272210000|2022-03-03 01:50:10|46867|46847|46869.5|46849.5|46869.5|46849.5|46867|46847|9
1646272220000|2022-03-03 01:50:20|46874.5|46854.5|46879.5|46859.5|46879.5|46859.5|46869.3|46849.3|12
1646272230000|2022-03-03 01:50:30|46881.8|46861.8|46882|46862|46882|46862|46881.8|46861.8|0
1646272240000|2022-03-03 01:50:40|46887|46867|46889.5|46869.5|46889.5|46869.5|46887|46867|3
1646272250000|2022-03-03 01:50:50|46892|46872|46896.8|46876.8|46896.8|46876.8|46892|46872|3
1646272260000|2022-03-03 01:51:00|46897|46877|46894.5|46874.5|46899.5|46879.5|46894.5|46874.5|7
1646272270000|2022-03-03 01:51:10|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|1
1646272280000|2022-03-03 01:51:20|46884.5|46864.5|46889.3|46869.3|46889.3|46869.3|46884.5|46864.5|2
1646272290000|2022-03-03 01:51:30|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|3
1646272300000|2022-03-03 01:51:40|46891.8|46871.8|46904.5|46884.5|46904.5|46884.5|46891.8|46871.8|5
1646272310000|2022-03-03 01:51:50|46906.8|46886.8|46917|46897|46917|46897|46906.8|46886.8|1
1646272320000|2022-03-03 01:52:00|46917.2|46897.2|46919.5|46899.5|46922|46902|46917.2|46897.2|4
1646272330000|2022-03-03 01:52:10|46921.8|46901.8|46924.5|46904.5|46924.5|46904.5|46921.8|46901.8|2
1646272340000|2022-03-03 01:52:20|46922|46902|46919.5|46899.5|46922|46902|46919.5|46899.5|3
1646272350000|2022-03-03 01:52:30|46924.3|46904.3|46922|46902|46924.3|46904.3|46922|46902|3
1646272360000|2022-03-03 01:52:40|46924.3|46904.3|46916.8|46896.8|46924.5|46904.5|46914.3|46894.3|10
1646272370000|2022-03-03 01:52:50|46917|46897|46926.8|46906.8|46926.8|46906.8|46917|46897|1
1646272380000|2022-03-03 01:53:00|46927|46907|46927|46907|46929.5|46909.5|46924.5|46904.5|4
1646272390000|2022-03-03 01:53:10|46929.5|46909.5|46934.5|46914.5|46934.5|46914.5|46929.5|46909.5|2
1646272400000|2022-03-03 01:53:20|46936.8|46916.8|46934.3|46914.3|46937|46917|46934.3|46914.3|2
1646272410000|2022-03-03 01:53:30|46932|46912|46929.5|46909.5|46932|46912|46929.5|46909.5|1
1646272420000|2022-03-03 01:53:40|46931.8|46911.8|46929.5|46909.5|46932|46912|46929.5|46909.5|9
1646272430000|2022-03-03 01:53:50|46934.5|46914.5|46939.5|46919.5|46944.3|46924.3|46934.5|46914.5|24
1646272440000|2022-03-03 01:54:00|46939.3|46919.3|46939.5|46919.5|46939.5|46919.5|46939.3|46919.3|0
1646272450000|2022-03-03 01:54:10|46942|46922|46942|46922|46942|46922|46942|46922|1
1646272460000|2022-03-03 01:54:20|46946.8|46926.8|46959.1|46939.1|46959.1|46939.1|46946.8|46926.8|14
1646272470000|2022-03-03 01:54:30|46957|46937|46947|46927|46957|46937|46947|46927|8
1646272480000|2022-03-03 01:54:40|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|46949.3|46929.3|1
1646272490000|2022-03-03 01:54:50|46944.7|46924.7|46944.5|46924.5|46944.7|46924.7|46944.5|46924.5|2
1646272500000|2022-03-03 01:55:00|46944.3|46924.3|46929.5|46909.5|46947|46927|46927|46907|8
1646272510000|2022-03-03 01:55:10|46929.3|46909.3|46927|46907|46929.5|46909.5|46927|46907|5
1646272520000|2022-03-03 01:55:20|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|2
1646272530000|2022-03-03 01:55:30|46932|46912|46934.5|46914.5|46934.5|46914.5|46932|46912|3
1646272540000|2022-03-03 01:55:40|46932|46912|46934.5|46914.5|46934.5|46914.5|46932|46912|1
1646272550000|2022-03-03 01:55:50|46936.8|46916.8|46937|46917|46937|46917|46936.8|46916.8|3
1646272570000|2022-03-03 01:56:10|46934.5|46914.5|46929.5|46909.5|46934.5|46914.5|46929.5|46909.5|5
1646272590000|2022-03-03 01:56:30|||||||||2
1646272610000|2022-03-03 01:56:50|46927|46907|46927|46907|46929.5|46909.5|46927|46907|5
1646272620000|2022-03-03 01:57:00|46926.8|46906.8|46917|46897|46926.8|46906.8|46916.8|46896.8|6
1646272630000|2022-03-03 01:57:10|46916.8|46896.8|46917|46897|46917|46897|46914.3|46894.3|8
1646272640000|2022-03-03 01:57:20|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|1
1646272650000|2022-03-03 01:57:30|46917.2|46897.2|46917|46897|46917.2|46897.2|46917|46897|1
1646272660000|2022-03-03 01:57:40|46921.8|46901.8|46924.5|46904.5|46924.5|46904.5|46919.5|46899.5|10
1646272670000|2022-03-03 01:57:50|46929.3|46909.3|46934.3|46914.3|46934.3|46914.3|46929.3|46909.3|6
1646272680000|2022-03-03 01:58:00|46939.1|46919.1|46949.5|46929.5|46949.5|46929.5|46939.1|46919.1|3
1646272690000|2022-03-03 01:58:10|46952|46932|46962|46942|46964.3|46944.3|46952|46932|10
1646272700000|2022-03-03 01:58:20|46964.3|46944.3|46961.8|46941.8|46964.3|46944.3|46961.8|46941.8|2
1646272710000|2022-03-03 01:58:30|46964.1|46944.1|46949.5|46929.5|46964.1|46944.1|46949.5|46929.5|11
1646272720000|2022-03-03 01:58:40|||||||||2
1646272730000|2022-03-03 01:58:50|||||||||3
1646272740000|2022-03-03 01:59:00|46952|46932|46954.5|46934.5|46954.5|46934.5|46952|46932|1
1646272750000|2022-03-03 01:59:10|46954.3|46934.3|46954.5|46934.5|46954.5|46934.5|46954.3|46934.3|1
1646272760000|2022-03-03 01:59:20|46954.3|46934.3|46964|46944|46964|46944|46954.3|46934.3|1
1646272770000|2022-03-03 01:59:30|46961.6|46941.6|46964.1|46944.1|46966.8|46946.8|46959.3|46939.3|7
1646272780000|2022-03-03 01:59:40|46961.6|46941.6|46959.3|46939.3|46964.3|46944.3|46959.3|46939.3|4
1646272790000|2022-03-03 01:59:50|46954.1|46934.1|46951.8|46931.8|46954.1|46934.1|46951.8|46931.8|2
1646272800000|2022-03-03 02:00:00|46952.2|46932.2|46964.1|46944.1|46969|46949|46952.2|46932.2|7
1646272810000|2022-03-03 02:00:10|46954.1|46934.1|46949.3|46929.3|46954.3|46934.3|46949.3|46929.3|6
1646272820000|2022-03-03 02:00:20|46946.8|46926.8|46949.3|46929.3|46949.3|46929.3|46946.8|46926.8|0
1646272830000|2022-03-03 02:00:30|46951.8|46931.8|46961.6|46941.6|46961.6|46941.6|46951.8|46931.8|4
1646272840000|2022-03-03 02:00:40|46956.8|46936.8|46961.8|46941.8|46961.8|46941.8|46956.8|46936.8|3
1646272850000|2022-03-03 02:00:50|46959.3|46939.3|46956.8|46936.8|46959.3|46939.3|46956.8|46936.8|5
1646272860000|2022-03-03 02:01:00|||||||||3
1646272870000|2022-03-03 02:01:10|46959.3|46939.3|46961.8|46941.8|46961.8|46941.8|46956.8|46936.8|0
1646272890000|2022-03-03 02:01:30|46959.3|46939.3|46959.3|46939.3|46959.3|46939.3|46959.3|46939.3|3
1646272900000|2022-03-03 02:01:40|46961.8|46941.8|46964.3|46944.3|46964.3|46944.3|46961.8|46941.8|3
1646272910000|2022-03-03 02:01:50|||||||||2
1646272920000|2022-03-03 02:02:00|46964.5|46944.5|46966.8|46946.8|46966.8|46946.8|46964.5|46944.5|7
1646272930000|2022-03-03 02:02:10|||||||||2
1646272940000|2022-03-03 02:02:20|46964.3|46944.3|46961.8|46941.8|46964.3|46944.3|46959.3|46939.3|5
1646272970000|2022-03-03 02:02:50|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|3
1646272980000|2022-03-03 02:03:00|46962.2|46942.2|46944.3|46924.3|46962.2|46942.2|46944.3|46924.3|14
1646272990000|2022-03-03 02:03:10|||||||||1
1646273000000|2022-03-03 02:03:20|46944.1|46924.1|46941.6|46921.6|46944.3|46924.3|46941.6|46921.6|2
1646273010000|2022-03-03 02:03:30|46944.1|46924.1|46954.1|46934.1|46958.8|46938.8|46944.1|46924.1|5
1646273020000|2022-03-03 02:03:40|46957.2|46937.2|46944.5|46924.5|46957.2|46937.2|46944.5|46924.5|5
1646273030000|2022-03-03 02:03:50|46949.3|46929.3|46944.3|46924.3|46949.3|46929.3|46944.3|46924.3|3
1646273040000|2022-03-03 02:04:00|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|2
1646273050000|2022-03-03 02:04:10|46932|46912|46922.2|46902.2|46932|46912|46922.2|46902.2|5
1646273060000|2022-03-03 02:04:20|46919.8|46899.8|46914.5|46894.5|46919.8|46899.8|46914.5|46894.5|2
1646273070000|2022-03-03 02:04:30|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|4
1646273080000|2022-03-03 02:04:40|46907|46887|46907|46887|46909.5|46889.5|46904.5|46884.5|3
1646273090000|2022-03-03 02:04:50|46909.5|46889.5|46904.5|46884.5|46909.5|46889.5|46904.5|46884.5|9
1646273100000|2022-03-03 02:05:00|46907|46887|46909.7|46889.7|46909.7|46889.7|46907|46887|5
1646273120000|2022-03-03 02:05:20|46919.7|46899.7|46927|46907|46927|46907|46919.7|46899.7|10
1646273130000|2022-03-03 02:05:30|46932|46912|46932|46912|46932|46912|46932|46912|2
1646273140000|2022-03-03 02:05:40|46932.2|46912.2|46939.5|46919.5|46942|46922|46932.2|46912.2|5
1646273160000|2022-03-03 02:06:00|||||||||1
1646273190000|2022-03-03 02:06:30|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|4
1646273200000|2022-03-03 02:06:40|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|2
1646273210000|2022-03-03 02:06:50|||||||||1
1646273220000|2022-03-03 02:07:00|46942|46922|46942|46922|46942|46922|46942|46922|5
1646273230000|2022-03-03 02:07:10|46941.8|46921.8|46942|46922|46942|46922|46941.8|46921.8|0
1646273240000|2022-03-03 02:07:20|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.3|46919.3|2
1646273250000|2022-03-03 02:07:30|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|46941.8|46921.8|0
1646273260000|2022-03-03 02:07:40|46939.3|46919.3|46939.5|46919.5|46939.5|46919.5|46939.3|46919.3|4
1646273290000|2022-03-03 02:08:10|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|46939.3|46919.3|0
1646273300000|2022-03-03 02:08:20|46927|46907|46924.5|46904.5|46927|46907|46924.5|46904.5|10
1646273310000|2022-03-03 02:08:30|46919.5|46899.5|46919.3|46899.3|46919.5|46899.5|46919.3|46899.3|2
1646273320000|2022-03-03 02:08:40|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|2
1646273330000|2022-03-03 02:08:50|46917.2|46897.2|46919.5|46899.5|46919.5|46899.5|46917.2|46897.2|1
1646273340000|2022-03-03 02:09:00|46917|46897|46914.7|46894.7|46917|46897|46914.7|46894.7|4
1646273350000|2022-03-03 02:09:10|46907|46887|46894.5|46874.5|46907|46887|46894.5|46874.5|16
1646273360000|2022-03-03 02:09:20|46892|46872|46884.5|46864.5|46892|46872|46884.5|46864.5|11
1646273370000|2022-03-03 02:09:30|46877.2|46857.2|46879.5|46859.5|46884.5|46864.5|46877.2|46857.2|13
1646273380000|2022-03-03 02:09:40|46882.2|46862.2|46884.5|46864.5|46884.5|46864.5|46882|46862|9
1646273390000|2022-03-03 02:09:50|46879.7|46859.7|46859.8|46839.8|46884.5|46864.5|46859.8|46839.8|28
1646273400000|2022-03-03 02:10:00|46862.2|46842.2|46844.3|46824.3|46862.2|46842.2|46844.3|46824.3|25
1646273410000|2022-03-03 02:10:10|46842|46822|46869.5|46849.5|46869.5|46849.5|46842|46822|19
1646273420000|2022-03-03 02:10:20|46872|46852|46864.5|46844.5|46872.2|46852.2|46864.5|46844.5|7
1646273430000|2022-03-03 02:10:30|46862.2|46842.2|46864.5|46844.5|46864.5|46844.5|46859.5|46839.5|1
1646273440000|2022-03-03 02:10:40|46869.5|46849.5|46874.5|46854.5|46874.5|46854.5|46864.5|46844.5|12
1646273450000|2022-03-03 02:10:50|46877|46857|46892|46872|46892|46872|46877|46857|10
1646273460000|2022-03-03 02:11:00|46894.3|46874.3|46897|46877|46897|46877|46894.3|46874.3|1
1646273470000|2022-03-03 02:11:10|46894.7|46874.7|46897|46877|46897|46877|46894.5|46874.5|0
1646273480000|2022-03-03 02:11:20|46894.7|46874.7|46894.5|46874.5|46894.7|46874.7|46894.5|46874.5|3
1646273490000|2022-03-03 02:11:30|46896.8|46876.8|46894.5|46874.5|46899.5|46879.5|46894.5|46874.5|3
1646273500000|2022-03-03 02:11:40|46897|46877|46897|46877|46897|46877|46897|46877|2
1646273510000|2022-03-03 02:11:50|46901.8|46881.8|46902|46882|46902|46882|46901.8|46881.8|4
1646273520000|2022-03-03 02:12:00|46899.5|46879.5|46894.5|46874.5|46899.5|46879.5|46894.5|46874.5|8
1646273530000|2022-03-03 02:12:10|46896.8|46876.8|46899.5|46879.5|46899.5|46879.5|46896.8|46876.8|0
1646273540000|2022-03-03 02:12:20|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|1
1646273550000|2022-03-03 02:12:30|46896.8|46876.8|46899.5|46879.5|46899.5|46879.5|46896.8|46876.8|0
1646273560000|2022-03-03 02:12:40|46897.2|46877.2|46899.5|46879.5|46899.5|46879.5|46897|46877|0
1646273580000|2022-03-03 02:13:00|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|3
1646273590000|2022-03-03 02:13:10|46907|46887|46917.2|46897.2|46917.2|46897.2|46907|46887|2
1646273610000|2022-03-03 02:13:30|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46912.2|46892.2|5
1646273620000|2022-03-03 02:13:40|46914.3|46894.3|46909.5|46889.5|46914.5|46894.5|46909.5|46889.5|0
1646273630000|2022-03-03 02:13:50|46907.2|46887.2|46904.7|46884.7|46907.2|46887.2|46904.7|46884.7|1
1646273640000|2022-03-03 02:14:00|46907.2|46887.2|46909.5|46889.5|46909.5|46889.5|46907.2|46887.2|7
1646273650000|2022-03-03 02:14:10|46911.8|46891.8|46914.3|46894.3|46914.5|46894.5|46909.3|46889.3|2
1646273660000|2022-03-03 02:14:20|46914.5|46894.5|46911.8|46891.8|46914.5|46894.5|46911.8|46891.8|2
1646273680000|2022-03-03 02:14:40|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1646273690000|2022-03-03 02:14:50|46907.2|46887.2|46904.5|46884.5|46907.2|46887.2|46904.5|46884.5|3
1646273700000|2022-03-03 02:15:00|46907|46887|46912.3|46892.3|46912.3|46892.3|46907|46887|1
1646273710000|2022-03-03 02:15:10|46912.2|46892.2|46917|46897|46917|46897|46912.2|46892.2|1
1646273720000|2022-03-03 02:15:20|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46911.8|46891.8|11
1646273730000|2022-03-03 02:15:30|||||||||4
1646273740000|2022-03-03 02:15:40|46911.8|46891.8|46907|46887|46911.8|46891.8|46907|46887|3
1646273750000|2022-03-03 02:15:50|46906.8|46886.8|46904.5|46884.5|46906.8|46886.8|46904.5|46884.5|1
1646273810000|2022-03-03 02:16:50|46902.2|46882.2|46902|46882|46902.2|46882.2|46902|46882|1
1646273820000|2022-03-03 02:17:00|46899.7|46879.7|46899.5|46879.5|46899.7|46879.7|46899.5|46879.5|0
1646273830000|2022-03-03 02:17:10|46899.3|46879.3|46899.3|46879.3|46899.3|46879.3|46899.3|46879.3|1
1646273840000|2022-03-03 02:17:20|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|0
1646273850000|2022-03-03 02:17:30|46897|46877|46897|46877|46897|46877|46894.5|46874.5|2
1646273870000|2022-03-03 02:17:50|46899.5|46879.5|46896.8|46876.8|46899.5|46879.5|46896.8|46876.8|4
1646273880000|2022-03-03 02:18:00|46897|46877|46897|46877|46897|46877|46897|46877|0
1646273890000|2022-03-03 02:18:10|46899.3|46879.3|46899.5|46879.5|46899.5|46879.5|46899.3|46879.3|0
1646273900000|2022-03-03 02:18:20|46897.2|46877.2|46896.8|46876.8|46897.2|46877.2|46894.5|46874.5|5
1646273930000|2022-03-03 02:18:50|46897.2|46877.2|46899.5|46879.5|46899.5|46879.5|46897.2|46877.2|0
1646273950000|2022-03-03 02:19:10|||||||||3
1646273980000|2022-03-03 02:19:40|46899.7|46879.7|46909.3|46889.3|46909.3|46889.3|46899.7|46879.7|3
1646273990000|2022-03-03 02:19:50|46911.6|46891.6|46909.3|46889.3|46911.6|46891.6|46909.3|46889.3|5
1646274000000|2022-03-03 02:20:00|46914.1|46894.1|46914.5|46894.5|46914.5|46894.5|46914.1|46894.1|1
1646274010000|2022-03-03 02:20:10|||||||||1
1646274020000|2022-03-03 02:20:20|||||||||4
1646274030000|2022-03-03 02:20:30|46916.8|46896.8|46919.5|46899.5|46919.5|46899.5|46916.8|46896.8|7
1646274040000|2022-03-03 02:20:40|46921.8|46901.8|46911.8|46891.8|46922|46902|46909.3|46889.3|6
1646274050000|2022-03-03 02:20:50|46909.5|46889.5|46911.8|46891.8|46911.8|46891.8|46909.5|46889.5|0
1646274070000|2022-03-03 02:21:10|46914.3|46894.3|46917|46897|46917|46897|46914.3|46894.3|1
1646274080000|2022-03-03 02:21:20|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|1
1646274110000|2022-03-03 02:21:50|46917|46897|46917|46897|46917|46897|46917|46897|1
1646274120000|2022-03-03 02:22:00|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46912.2|46892.2|2
1646274130000|2022-03-03 02:22:10|46912.2|46892.2|46914.5|46894.5|46914.5|46894.5|46912.2|46892.2|1
1646274140000|2022-03-03 02:22:20|46912.2|46892.2|46916.8|46896.8|46916.8|46896.8|46912.2|46892.2|10
1646274160000|2022-03-03 02:22:40|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46912.2|46892.2|9
1646274170000|2022-03-03 02:22:50|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|0
1646274180000|2022-03-03 02:23:00|46917|46897|46917|46897|46917|46897|46917|46897|0
1646274190000|2022-03-03 02:23:10|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|3
1646274230000|2022-03-03 02:23:50|46922|46902|46922|46902|46922|46902|46922|46902|1
1646274240000|2022-03-03 02:24:00|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|2
1646274270000|2022-03-03 02:24:30|46921.8|46901.8|46919.5|46899.5|46921.8|46901.8|46919.5|46899.5|0
1646274280000|2022-03-03 02:24:40|46921.8|46901.8|46914.3|46894.3|46922|46902|46914.3|46894.3|3
1646274290000|2022-03-03 02:24:50|46912|46892|46912|46892|46912|46892|46912|46892|0
1646274300000|2022-03-03 02:25:00|46914.3|46894.3|46912.1|46892.1|46914.5|46894.5|46912.1|46892.1|1
1646274310000|2022-03-03 02:25:10|46912|46892|46909.6|46889.6|46912|46892|46909.6|46889.6|1
1646274320000|2022-03-03 02:25:20|46912|46892|46912.1|46892.1|46912.1|46892.1|46912|46892|0
1646274340000|2022-03-03 02:25:40|46909.6|46889.6|46914.3|46894.3|46914.5|46894.5|46909.6|46889.6|1
1646274350000|2022-03-03 02:25:50|46912|46892|46914.5|46894.5|46914.5|46894.5|46912|46892|0
1646274360000|2022-03-03 02:26:00|46914.3|46894.3|46914.3|46894.3|46914.5|46894.5|46914.3|46894.3|0
1646274370000|2022-03-03 02:26:10|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|0
1646274390000|2022-03-03 02:26:30|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|46916.8|46896.8|0
1646274400000|2022-03-03 02:26:40|46917|46897|46919.5|46899.5|46919.5|46899.5|46917|46897|0
1646274410000|2022-03-03 02:26:50|46919.3|46899.3|46917|46897|46919.5|46899.5|46917|46897|2
1646274420000|2022-03-03 02:27:00|46919.5|46899.5|46914.5|46894.5|46924.5|46904.5|46914.5|46894.5|10
1646274430000|2022-03-03 02:27:10|46914.3|46894.3|46914.5|46894.5|46917|46897|46914.3|46894.3|2
1646274440000|2022-03-03 02:27:20|46914.3|46894.3|46914.3|46894.3|46914.3|46894.3|46914.3|46894.3|1
1646274450000|2022-03-03 02:27:30|46912|46892|46912|46892|46912|46892|46912|46892|0
1646274460000|2022-03-03 02:27:40|46914.3|46894.3|46909.5|46889.5|46914.5|46894.5|46909.5|46889.5|2
1646274470000|2022-03-03 02:27:50|46904.5|46884.5|46899.5|46879.5|46904.5|46884.5|46899.5|46879.5|16
1646274480000|2022-03-03 02:28:00|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|46899.5|46879.5|0
1646274500000|2022-03-03 02:28:20|46899.5|46879.5|46899.5|46879.5|46901.8|46881.8|46899.5|46879.5|0
1646274520000|2022-03-03 02:28:40|||||||||1
1646274530000|2022-03-03 02:28:50|46894.6|46874.6|46894.6|46874.6|46894.6|46874.6|46894.6|46874.6|2
1646274540000|2022-03-03 02:29:00|46897.1|46877.1|46901.8|46881.8|46901.8|46881.8|46897.1|46877.1|0
1646274580000|2022-03-03 02:29:40|46904.3|46884.3|46902|46882|46904.3|46884.3|46902|46882|2
1646274600000|2022-03-03 02:30:00|46899.5|46879.5|46897|46877|46899.5|46879.5|46887|46867|17
1646274610000|2022-03-03 02:30:10|46899.3|46879.3|46897|46877|46902|46882|46897|46877|9
1646274620000|2022-03-03 02:30:20|46901.6|46881.6|46914.5|46894.5|46914.5|46894.5|46901.6|46881.6|27
1646274630000|2022-03-03 02:30:30|46917|46897|46919.5|46899.5|46919.5|46899.5|46917|46897|3
1646274640000|2022-03-03 02:30:40|46917|46897|46914.5|46894.5|46917|46897|46914.5|46894.5|5
1646274650000|2022-03-03 02:30:50|||||||||4
1646274660000|2022-03-03 02:31:00|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46917|46897|5
1646274670000|2022-03-03 02:31:10|46917|46897|46914.3|46894.3|46917|46897|46914.3|46894.3|4
1646274680000|2022-03-03 02:31:20|46914.5|46894.5|46916.8|46896.8|46917|46897|46912|46892|12
1646274690000|2022-03-03 02:31:30|46912.1|46892.1|46919.3|46899.3|46919.3|46899.3|46912.1|46892.1|3
1646274700000|2022-03-03 02:31:40|46917|46897|46914.5|46894.5|46919.5|46899.5|46914.3|46894.3|2
1646274710000|2022-03-03 02:31:50|46914.3|46894.3|46914.5|46894.5|46914.5|46894.5|46912|46892|1
1646274720000|2022-03-03 02:32:00|46914.3|46894.3|46914.3|46894.3|46917|46897|46912|46892|0
1646274730000|2022-03-03 02:32:10|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1646274740000|2022-03-03 02:32:20|46922|46902|46922|46902|46922|46902|46922|46902|1
1646274780000|2022-03-03 02:33:00|||||||||4
1646274790000|2022-03-03 02:33:10|46922.1|46902.1|46924.5|46904.5|46924.5|46904.5|46922|46902|0
1646274800000|2022-03-03 02:33:20|46934.3|46914.3|46932|46912|46934.5|46914.5|46932|46912|5
1646274810000|2022-03-03 02:33:30|46929.5|46909.5|46944.5|46924.5|46944.5|46924.5|46929.5|46909.5|7
1646274820000|2022-03-03 02:33:40|46947|46927|46944.5|46924.5|46947|46927|46944.5|46924.5|0
1646274830000|2022-03-03 02:33:50|46946.8|46926.8|46947|46927|46949.5|46929.5|46946.8|46926.8|2
1646274840000|2022-03-03 02:34:00|46944.6|46924.6|46944.3|46924.3|46944.6|46924.6|46942.1|46922.1|9
1646274850000|2022-03-03 02:34:10|46944.5|46924.5|46942|46922|46944.5|46924.5|46942|46922|0
1646274860000|2022-03-03 02:34:20|||||||||1
1646274870000|2022-03-03 02:34:30|46939.6|46919.6|46939.6|46919.6|46939.6|46919.6|46939.6|46919.6|3
1646274890000|2022-03-03 02:34:50|||||||||3
1646274900000|2022-03-03 02:35:00|46939.5|46919.5|46944.5|46924.5|46947|46927|46939.5|46919.5|9
1646274910000|2022-03-03 02:35:10|46947|46927|46952|46932|46952|46932|46947|46927|6
1646274920000|2022-03-03 02:35:20|46954.3|46934.3|46957|46937|46957|46937|46954.3|46934.3|6
1646274930000|2022-03-03 02:35:30|46956.8|46936.8|46956.8|46936.8|46956.8|46936.8|46956.8|46936.8|3
1646274940000|2022-03-03 02:35:40|46957|46937|46954.5|46934.5|46957|46937|46954.3|46934.3|2
1646274950000|2022-03-03 02:35:50|46954.3|46934.3|46954.3|46934.3|46954.3|46934.3|46954.3|46934.3|3
1646274960000|2022-03-03 02:36:00|46952|46932|46969.5|46949.5|46969.5|46949.5|46947|46927|18
1646274970000|2022-03-03 02:36:10|46969.6|46949.6|46969.5|46949.5|46969.6|46949.6|46969.3|46949.3|1
1646274980000|2022-03-03 02:36:20|46969.3|46949.3|46972|46952|46972|46952|46969.3|46949.3|0
1646274990000|2022-03-03 02:36:30|46974.3|46954.3|46972|46952|46974.3|46954.3|46972|46952|3
1646275000000|2022-03-03 02:36:40|46971.8|46951.8|46972.1|46952.1|46972.1|46952.1|46969.5|46949.5|4
1646275010000|2022-03-03 02:36:50|46969.3|46949.3|46969.3|46949.3|46969.3|46949.3|46969.3|46949.3|1
1646275020000|2022-03-03 02:37:00|46971.8|46951.8|46971.8|46951.8|46971.8|46951.8|46971.8|46951.8|0
1646275030000|2022-03-03 02:37:10|46972|46952|46972|46952|46972|46952|46972|46952|3
1646275040000|2022-03-03 02:37:20|46974.3|46954.3|46986.4|46966.4|46986.6|46966.6|46974.3|46954.3|11
1646275050000|2022-03-03 02:37:30|46988.9|46968.9|47013.9|46993.9|47013.9|46993.9|46988.9|46968.9|21
1646275060000|2022-03-03 02:37:40|47014.1|46994.1|47014.1|46994.1|47019.1|46999.1|47014.1|46994.1|30
1646275070000|2022-03-03 02:37:50|47011.6|46991.6|47021.2|47001.2|47021.2|47001.2|47011.6|46991.6|21
1646275080000|2022-03-03 02:38:00|47021.4|47001.4|47024.3|47004.3|47024.5|47004.5|47021.4|47001.4|12
1646275090000|2022-03-03 02:38:10|47024.1|47004.1|47036.6|47016.6|47043.9|47023.9|47024.1|47004.1|23
1646275100000|2022-03-03 02:38:20|47034.3|47014.3|47028.9|47008.9|47034.3|47014.3|47028.9|47008.9|3
1646275110000|2022-03-03 02:38:30|47028.7|47008.7|47024.1|47004.1|47029.1|47009.1|47024.1|47004.1|19
1646275120000|2022-03-03 02:38:40|47021.8|47001.8|47009.3|46989.3|47021.8|47001.8|47009.3|46989.3|10
1646275130000|2022-03-03 02:38:50|47009.1|46989.1|47008.9|46988.9|47014.1|46994.1|47008.9|46988.9|12
1646275140000|2022-03-03 02:39:00|47006.4|46986.4|47012|46992|47014.1|46994.1|47001.6|46981.6|13
1646275150000|2022-03-03 02:39:10|47011.6|46991.6|47026.6|47006.6|47026.6|47006.6|47011.6|46991.6|7
1646275160000|2022-03-03 02:39:20|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|2
1646275170000|2022-03-03 02:39:30|||||||||3
1646275180000|2022-03-03 02:39:40|47026.4|47006.4|47026.4|47006.4|47026.4|47006.4|47026.4|47006.4|8
1646275190000|2022-03-03 02:39:50|47024.1|47004.1|47016.6|46996.6|47024.1|47004.1|47016.6|46996.6|5
1646275200000|2022-03-03 02:40:00|47021.6|47001.6|47016.8|46996.8|47021.6|47001.6|47014.3|46994.3|13
1646275210000|2022-03-03 02:40:10|47019.1|46999.1|47021.6|47001.6|47021.6|47001.6|47016.6|46996.6|5
1646275230000|2022-03-03 02:40:30|47021.8|47001.8|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|3
1646275240000|2022-03-03 02:40:40|47017|46997|47019.1|46999.1|47019.1|46999.1|47014.1|46994.1|9
1646275250000|2022-03-03 02:40:50|47021.6|47001.6|47019.1|46999.1|47021.6|47001.6|47019.1|46999.1|1
1646275260000|2022-03-03 02:41:00|47021.4|47001.4|47024.1|47004.1|47026.6|47006.6|47021.4|47001.4|18
1646275270000|2022-03-03 02:41:10|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|0
1646275280000|2022-03-03 02:41:20|47029.1|47009.1|47031.6|47011.6|47031.6|47011.6|47029.1|47009.1|9
1646275290000|2022-03-03 02:41:30|47033.9|47013.9|47034.1|47014.1|47034.1|47014.1|47033.9|47013.9|5
1646275300000|2022-03-03 02:41:40|47036.4|47016.4|47034.1|47014.1|47036.6|47016.6|47034.1|47014.1|3
1646275310000|2022-03-03 02:41:50|47036.4|47016.4|47039.1|47019.1|47039.1|47019.1|47036.4|47016.4|5
1646275320000|2022-03-03 02:42:00|47038.9|47018.9|47034.1|47014.1|47039.1|47019.1|47034.1|47014.1|7
1646275330000|2022-03-03 02:42:10|47031.6|47011.6|47028.9|47008.9|47031.6|47011.6|47026.4|47006.4|10
1646275340000|2022-03-03 02:42:20|47026.6|47006.6|47024.1|47004.1|47028.9|47008.9|47021.6|47001.6|8
1646275350000|2022-03-03 02:42:30|47026.4|47006.4|47024.1|47004.1|47026.4|47006.4|47024.1|47004.1|0
1646275360000|2022-03-03 02:42:40|47026.4|47006.4|47028.9|47008.9|47028.9|47008.9|47026.4|47006.4|2
1646275370000|2022-03-03 02:42:50|47031.6|47011.6|47029.1|47009.1|47031.6|47011.6|47029.1|47009.1|9
1646275380000|2022-03-03 02:43:00|47026.8|47006.8|47024.3|47004.3|47026.8|47006.8|47024.3|47004.3|5
1646275390000|2022-03-03 02:43:10|47022|47002|47024.1|47004.1|47024.1|47004.1|47021.8|47001.8|3
1646275400000|2022-03-03 02:43:20|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|0
1646275410000|2022-03-03 02:43:30|47029.1|47009.1|47029.1|47009.1|47029.1|47009.1|47029.1|47009.1|4
1646275420000|2022-03-03 02:43:40|47026.6|47006.6|47026.4|47006.4|47026.6|47006.6|47026.4|47006.4|5
1646275430000|2022-03-03 02:43:50|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|3
1646275440000|2022-03-03 02:44:00|47021.6|47001.6|47016.8|46996.8|47021.6|47001.6|47016.8|46996.8|9
1646275450000|2022-03-03 02:44:10|47011.8|46991.8|47011.6|46991.6|47011.8|46991.8|47011.6|46991.6|4
1646275460000|2022-03-03 02:44:20|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|3
1646275480000|2022-03-03 02:44:40|47016.4|46996.4|47019.1|46999.1|47019.1|46999.1|47016.4|46996.4|3
1646275500000|2022-03-03 02:45:00|47021.4|47001.4|47016.6|46996.6|47021.4|47001.4|47016.6|46996.6|3
1646275510000|2022-03-03 02:45:10|47016.4|46996.4|47019.1|46999.1|47019.1|46999.1|47016.4|46996.4|0
1646275520000|2022-03-03 02:45:20|47011.8|46991.8|47011.6|46991.6|47011.8|46991.8|47011.6|46991.6|5
1646275530000|2022-03-03 02:45:30|47004.3|46984.3|47004.1|46984.1|47004.3|46984.3|47004.1|46984.1|3
1646275540000|2022-03-03 02:45:40|47001.6|46981.6|47001.6|46981.6|47004.1|46984.1|46999.1|46979.1|9
1646275550000|2022-03-03 02:45:50|46999.3|46979.3|46999.3|46979.3|47001.6|46981.6|46999.1|46979.1|7
1646275560000|2022-03-03 02:46:00|46999.1|46979.1|47006.8|46986.8|47009.1|46989.1|46999.1|46979.1|14
1646275570000|2022-03-03 02:46:10|47009.1|46989.1|47018.9|46998.9|47019.1|46999.1|47006.6|46986.6|5
1646275580000|2022-03-03 02:46:20|47016.6|46996.6|47014.1|46994.1|47019.1|46999.1|47014.1|46994.1|7
1646275590000|2022-03-03 02:46:30|47011.6|46991.6|47016.6|46996.6|47016.6|46996.6|47011.6|46991.6|8
1646275600000|2022-03-03 02:46:40|47018.9|46998.9|47021.8|47001.8|47021.8|47001.8|47018.9|46998.9|2
1646275610000|2022-03-03 02:46:50|47021.6|47001.6|47014.3|46994.3|47021.8|47001.8|47014.1|46994.1|11
1646275620000|2022-03-03 02:47:00|47019.1|46999.1|47011.6|46991.6|47019.1|46999.1|47011.6|46991.6|6
1646275630000|2022-03-03 02:47:10|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|8
1646275640000|2022-03-03 02:47:20|47016.2|46996.2|47014.1|46994.1|47016.4|46996.4|47011.8|46991.8|7
1646275650000|2022-03-03 02:47:30|47011.6|46991.6|47014.1|46994.1|47014.1|46994.1|47011.6|46991.6|1
1646275660000|2022-03-03 02:47:40|47011.8|46991.8|47014.1|46994.1|47014.1|46994.1|47011.6|46991.6|0
1646275680000|2022-03-03 02:48:00|||||||||2
1646275690000|2022-03-03 02:48:10|47016.4|46996.4|47019.1|46999.1|47019.1|46999.1|47016.4|46996.4|3
1646275700000|2022-03-03 02:48:20|||||||||1
1646275710000|2022-03-03 02:48:30|47016.8|46996.8|47019.1|46999.1|47021.6|47001.6|47016.8|46996.8|11
1646275730000|2022-03-03 02:48:50|47016.6|46996.6|47016.6|46996.6|47016.6|46996.6|47016.6|46996.6|3
1646275740000|2022-03-03 02:49:00|47006.6|46986.6|47001.6|46981.6|47006.6|46986.6|47001.6|46981.6|4
1646275750000|2022-03-03 02:49:10|46996.8|46976.8|46994.1|46974.1|46996.8|46976.8|46994.1|46974.1|4
1646275760000|2022-03-03 02:49:20|46996.6|46976.6|46996.8|46976.8|46996.8|46976.8|46996.6|46976.6|3
1646275770000|2022-03-03 02:49:30|46996.6|46976.6|46999.1|46979.1|46999.1|46979.1|46996.6|46976.6|1
1646275780000|2022-03-03 02:49:40|47001.6|46981.6|47001.6|46981.6|47001.6|46981.6|46999.1|46979.1|2
1646275790000|2022-03-03 02:49:50|46999.1|46979.1|46996.6|46976.6|46999.1|46979.1|46996.6|46976.6|2
1646275800000|2022-03-03 02:50:00|46998.9|46978.9|47001.6|46981.6|47001.6|46981.6|46998.9|46978.9|1
1646275810000|2022-03-03 02:50:10|47004.1|46984.1|47004.1|46984.1|47004.1|46984.1|47004.1|46984.1|1
1646275820000|2022-03-03 02:50:20|47006.6|46986.6|47009.1|46989.1|47009.1|46989.1|47006.6|46986.6|7
1646275830000|2022-03-03 02:50:30|47006.8|46986.8|47006.8|46986.8|47006.8|46986.8|47006.8|46986.8|0
1646275840000|2022-03-03 02:50:40|||||||||1
1646275850000|2022-03-03 02:50:50|47004.3|46984.3|47004.1|46984.1|47004.3|46984.3|47001.6|46981.6|2
1646275860000|2022-03-03 02:51:00|47006.6|46986.6|47006.6|46986.6|47006.6|46986.6|47006.6|46986.6|1
1646275870000|2022-03-03 02:51:10|47009.1|46989.1|47016.4|46996.4|47016.4|46996.4|47009.1|46989.1|6
1646275880000|2022-03-03 02:51:20|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|1
1646275890000|2022-03-03 02:51:30|47011.6|46991.6|47009.1|46989.1|47011.6|46991.6|47009.1|46989.1|0
1646275920000|2022-03-03 02:52:00|47006.6|46986.6|47006.4|46986.4|47009.1|46989.1|47006.4|46986.4|1
1646275930000|2022-03-03 02:52:10|47004.1|46984.1|46999.4|46979.4|47004.1|46984.1|46999.4|46979.4|5
1646275940000|2022-03-03 02:52:20|46999.1|46979.1|46999.1|46979.1|46999.1|46979.1|46999.1|46979.1|2
1646275950000|2022-03-03 02:52:30|||||||||4
1646275960000|2022-03-03 02:52:40|||||||||2
1646275970000|2022-03-03 02:52:50|46996.6|46976.6|46999.1|46979.1|46999.1|46979.1|46996.6|46976.6|4
1646275980000|2022-03-03 02:53:00|46996.6|46976.6|46994.1|46974.1|46996.6|46976.6|46994.1|46974.1|1
1646275990000|2022-03-03 02:53:10|46999.1|46979.1|46999.1|46979.1|46999.1|46979.1|46999.1|46979.1|0
1646276000000|2022-03-03 02:53:20|46998.9|46978.9|46998.9|46978.9|46998.9|46978.9|46998.9|46978.9|1
1646276010000|2022-03-03 02:53:30|46996.6|46976.6|46991.6|46971.6|46996.6|46976.6|46991.6|46971.6|5
1646276020000|2022-03-03 02:53:40|46993.9|46973.9|46993.9|46973.9|46993.9|46973.9|46993.9|46973.9|2
1646276030000|2022-03-03 02:53:50|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|0
1646276040000|2022-03-03 02:54:00|||||||||1
1646276050000|2022-03-03 02:54:10|46993.9|46973.9|46993.9|46973.9|46993.9|46973.9|46993.9|46973.9|1
1646276060000|2022-03-03 02:54:20|46991.6|46971.6|46994.1|46974.1|46994.1|46974.1|46989.1|46969.1|1
1646276070000|2022-03-03 02:54:30|46991.6|46971.6|46989.1|46969.1|46991.6|46971.6|46989.1|46969.1|2
1646276080000|2022-03-03 02:54:40|46991.4|46971.4|46994.1|46974.1|46994.1|46974.1|46991.4|46971.4|0
1646276090000|2022-03-03 02:54:50|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|1
1646276100000|2022-03-03 02:55:00|46991.4|46971.4|46996.6|46976.6|46996.6|46976.6|46991.4|46971.4|4
1646276110000|2022-03-03 02:55:10|46996.8|46976.8|46994.1|46974.1|46996.8|46976.8|46994.1|46974.1|1
1646276120000|2022-03-03 02:55:20|||||||||2
1646276130000|2022-03-03 02:55:30|46989.3|46969.3|46986.6|46966.6|46989.3|46969.3|46986.6|46966.6|3
1646276140000|2022-03-03 02:55:40|46981.6|46961.6|46976.6|46956.6|46981.6|46961.6|46976.4|46956.4|6
1646276150000|2022-03-03 02:55:50|46974.1|46954.1|46969.3|46949.3|46974.1|46954.1|46969.3|46949.3|13
1646276160000|2022-03-03 02:56:00|46969.1|46949.1|46969.1|46949.1|46974.1|46954.1|46969.1|46949.1|3
1646276170000|2022-03-03 02:56:10|46966.6|46946.6|46964.3|46944.3|46966.6|46946.6|46964.3|46944.3|3
1646276180000|2022-03-03 02:56:20|46964.1|46944.1|46964.1|46944.1|46964.1|46944.1|46964.1|46944.1|1
1646276190000|2022-03-03 02:56:30|46964.3|46944.3|46966.6|46946.6|46966.6|46946.6|46964.3|46944.3|10
1646276200000|2022-03-03 02:56:40|46969.1|46949.1|46971.6|46951.6|46971.6|46951.6|46969.1|46949.1|0
1646276210000|2022-03-03 02:56:50|46969.1|46949.1|46971.8|46951.8|46974.1|46954.1|46969.1|46949.1|2
1646276220000|2022-03-03 02:57:00|46971.4|46951.4|46974.3|46954.3|46974.3|46954.3|46971.4|46951.4|4
1646276230000|2022-03-03 02:57:10|46976.6|46956.6|46979.1|46959.1|46979.1|46959.1|46976.6|46956.6|5
1646276240000|2022-03-03 02:57:20|46984.1|46964.1|46984.1|46964.1|46984.1|46964.1|46984.1|46964.1|1
1646276250000|2022-03-03 02:57:30|46986.4|46966.4|46984.1|46964.1|46989.1|46969.1|46984.1|46964.1|3
1646276260000|2022-03-03 02:57:40|46986.6|46966.6|46984.1|46964.1|46986.6|46966.6|46984.1|46964.1|4
1646276270000|2022-03-03 02:57:50|46981.6|46961.6|46984.1|46964.1|46984.3|46964.3|46981.6|46961.6|2
1646276280000|2022-03-03 02:58:00|46986.4|46966.4|46989.1|46969.1|46989.1|46969.1|46986.4|46966.4|1
1646276300000|2022-03-03 02:58:20|46986.8|46966.8|46986.6|46966.6|46989.1|46969.1|46986.6|46966.6|1
1646276310000|2022-03-03 02:58:30|46986.4|46966.4|46976.6|46956.6|46986.4|46966.4|46976.6|46956.6|3
1646276320000|2022-03-03 02:58:40|46974.1|46954.1|46971.6|46951.6|46976.6|46956.6|46971.6|46951.6|0
1646276330000|2022-03-03 02:58:50|46973.9|46953.9|46973.9|46953.9|46974.1|46954.1|46973.9|46953.9|0
1646276340000|2022-03-03 02:59:00|46971.4|46951.4|46979.1|46959.1|46979.1|46959.1|46969.1|46949.1|4
1646276350000|2022-03-03 02:59:10|46983.7|46963.7|46984.1|46964.1|46984.1|46964.1|46983.7|46963.7|4
1646276360000|2022-03-03 02:59:20|46984.3|46964.3|46984.3|46964.3|46984.3|46964.3|46984.3|46964.3|4
1646276370000|2022-03-03 02:59:30|46989.3|46969.3|46989.3|46969.3|46989.3|46969.3|46989.3|46969.3|4
1646276380000|2022-03-03 02:59:40|46989.1|46969.1|46991.4|46971.4|46991.4|46971.4|46989.1|46969.1|1
1646276390000|2022-03-03 02:59:50|46989.1|46969.1|46994.1|46974.1|46994.1|46974.1|46989.1|46969.1|0
1646276400000|2022-03-03 03:00:00|46991.6|46971.6|46991.4|46971.4|46994.1|46974.1|46991.4|46971.4|5
1646276420000|2022-03-03 03:00:20|46991.6|46971.6|46989.1|46969.1|46991.6|46971.6|46988.9|46968.9|8
1646276430000|2022-03-03 03:00:30|46988.9|46968.9|46984.1|46964.1|46988.9|46968.9|46984.1|46964.1|10
1646276440000|2022-03-03 03:00:40|46981.6|46961.6|46984.1|46964.1|46984.1|46964.1|46981.6|46961.6|2
1646276450000|2022-03-03 03:00:50|46986.4|46966.4|46989.1|46969.1|46989.1|46969.1|46986.4|46966.4|1
1646276460000|2022-03-03 03:01:00|46986.6|46966.6|46981.6|46961.6|46986.6|46966.6|46981.6|46961.6|2
1646276480000|2022-03-03 03:01:20|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|2
1646276500000|2022-03-03 03:01:40|46978.7|46958.7|46969.1|46949.1|46978.7|46958.7|46969.1|46949.1|5
1646276520000|2022-03-03 03:02:00|46974.1|46954.1|46974.1|46954.1|46974.1|46954.1|46971.6|46951.6|6
1646276530000|2022-03-03 03:02:10|||||||||1
1646276550000|2022-03-03 03:02:30|||||||||2
1646276590000|2022-03-03 03:03:10|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|2
1646276600000|2022-03-03 03:03:20|46976.6|46956.6|46979.1|46959.1|46981.6|46961.6|46976.6|46956.6|3
1646276610000|2022-03-03 03:03:30|46981.6|46961.6|46984.1|46964.1|46984.1|46964.1|46981.6|46961.6|2
1646276620000|2022-03-03 03:03:40|46981.8|46961.8|46981.8|46961.8|46981.8|46961.8|46981.8|46961.8|4
1646276630000|2022-03-03 03:03:50|46986.6|46966.6|46986.8|46966.8|46986.8|46966.8|46986.6|46966.6|5
1646276640000|2022-03-03 03:04:00|46986.9|46966.9|46989.4|46969.4|46989.4|46969.4|46986.9|46966.9|2
1646276650000|2022-03-03 03:04:10|46994.1|46974.1|46994.1|46974.1|46994.1|46974.1|46994.1|46974.1|4
1646276680000|2022-03-03 03:04:40|46991.6|46971.6|46981.6|46961.6|46991.6|46971.6|46981.6|46961.6|7
1646276690000|2022-03-03 03:04:50|46984.1|46964.1|46983.9|46963.9|46984.1|46964.1|46981.6|46961.6|0
1646276700000|2022-03-03 03:05:00|46984.1|46964.1|46984.1|46964.1|46984.1|46964.1|46981.6|46961.6|2
1646276710000|2022-03-03 03:05:10|||||||||3
1646276720000|2022-03-03 03:05:20|46986.6|46966.6|46994.3|46974.3|46994.3|46974.3|46986.6|46966.6|4
1646276730000|2022-03-03 03:05:30|46994.1|46974.1|46994.1|46974.1|46996.6|46976.6|46994.1|46974.1|3
1646276740000|2022-03-03 03:05:40|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|1
1646276750000|2022-03-03 03:05:50|46989.1|46969.1|46989.1|46969.1|46989.3|46969.3|46989.1|46969.1|0
1646276770000|2022-03-03 03:06:10|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|2
1646276780000|2022-03-03 03:06:20|46986.6|46966.6|46984.1|46964.1|46986.6|46966.6|46984.1|46964.1|1
1646276790000|2022-03-03 03:06:30|46981.6|46961.6|46971.6|46951.6|46981.6|46961.6|46971.6|46951.6|6
1646276800000|2022-03-03 03:06:40|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|3
1646276810000|2022-03-03 03:06:50|46971.6|46951.6|46974.1|46954.1|46974.1|46954.1|46969.1|46949.1|1
1646276820000|2022-03-03 03:07:00|46976.4|46956.4|46979.1|46959.1|46979.1|46959.1|46976.4|46956.4|5
1646276830000|2022-03-03 03:07:10|46981.6|46961.6|46976.6|46956.6|46981.6|46961.6|46976.6|46956.6|2
1646276840000|2022-03-03 03:07:20|46974.1|46954.1|46974.1|46954.1|46976.6|46956.6|46971.6|46951.6|5
1646276850000|2022-03-03 03:07:30|46971.6|46951.6|46969.1|46949.1|46971.6|46951.6|46969.1|46949.1|6
1646276860000|2022-03-03 03:07:40|46968.9|46948.9|46961.8|46941.8|46968.9|46948.9|46961.8|46941.8|7
1646276870000|2022-03-03 03:07:50|46964.3|46944.3|46964.3|46944.3|46964.3|46944.3|46964.3|46944.3|4
1646276880000|2022-03-03 03:08:00|46961.9|46941.9|46964.1|46944.1|46964.3|46944.3|46961.8|46941.8|8
1646276890000|2022-03-03 03:08:10|46966.4|46946.4|46964.1|46944.1|46966.4|46946.4|46964.1|46944.1|5
1646276900000|2022-03-03 03:08:20|46961.7|46941.7|46954.1|46934.1|46961.7|46941.7|46954.1|46934.1|4
1646276910000|2022-03-03 03:08:30|46951.6|46931.6|46954.1|46934.1|46954.1|46934.1|46951.6|46931.6|2
1646276920000|2022-03-03 03:08:40|46956.4|46936.4|46959.1|46939.1|46959.1|46939.1|46956.4|46936.4|6
1646276930000|2022-03-03 03:08:50|46961.6|46941.6|46964.1|46944.1|46964.1|46944.1|46959.1|46939.1|7
1646276940000|2022-03-03 03:09:00|||||||||3
1646276950000|2022-03-03 03:09:10|46971.6|46951.6|46979.1|46959.1|46979.1|46959.1|46971.6|46951.6|6
1646276960000|2022-03-03 03:09:20|46981.6|46961.6|46984.1|46964.1|46984.1|46964.1|46981.6|46961.6|2
1646276970000|2022-03-03 03:09:30|46981.7|46961.7|46981.6|46961.6|46981.7|46961.7|46981.6|46961.6|2
1646276980000|2022-03-03 03:09:40|46981.4|46961.4|46976.6|46956.6|46981.4|46961.4|46976.4|46956.4|3
1646276990000|2022-03-03 03:09:50|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|0
1646277000000|2022-03-03 03:10:00|46976.6|46956.6|46974.1|46954.1|46976.6|46956.6|46974.1|46954.1|2
1646277010000|2022-03-03 03:10:10|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|4
1646277040000|2022-03-03 03:10:40|46964.1|46944.1|46964.1|46944.1|46964.1|46944.1|46964.1|46944.1|0
1646277060000|2022-03-03 03:11:00|46963.9|46943.9|46963.7|46943.7|46963.9|46943.9|46963.7|46943.7|2
1646277070000|2022-03-03 03:11:10|46963.9|46943.9|46948.9|46928.9|46963.9|46943.9|46948.9|46928.9|6
1646277080000|2022-03-03 03:11:20|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|1
1646277090000|2022-03-03 03:11:30|||||||||1
1646277100000|2022-03-03 03:11:40|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|1
1646277110000|2022-03-03 03:11:50|46946.7|46926.7|46946.6|46926.6|46946.7|46926.7|46946.6|46926.6|0
1646277120000|2022-03-03 03:12:00|46948.9|46928.9|46949.1|46929.1|46949.1|46929.1|46944.1|46924.1|1
1646277130000|2022-03-03 03:12:10|46954.1|46934.1|46959.1|46939.1|46959.1|46939.1|46954.1|46934.1|8
1646277140000|2022-03-03 03:12:20|||||||||2
1646277150000|2022-03-03 03:12:30|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|2
1646277160000|2022-03-03 03:12:40|||||||||3
1646277180000|2022-03-03 03:13:00|46954.2|46934.2|46949.1|46929.1|46954.2|46934.2|46948.9|46928.9|6
1646277190000|2022-03-03 03:13:10|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|1
1646277200000|2022-03-03 03:13:20|46949.1|46929.1|46944.1|46924.1|46949.1|46929.1|46944.1|46924.1|1
1646277210000|2022-03-03 03:13:30|46946.6|46926.6|46949.1|46929.1|46949.1|46929.1|46946.6|46926.6|1
1646277220000|2022-03-03 03:13:40|46948.9|46928.9|46956.4|46936.4|46956.4|46936.4|46948.9|46928.9|3
1646277230000|2022-03-03 03:13:50|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|1
1646277240000|2022-03-03 03:14:00|46954.1|46934.1|46954.1|46934.1|46954.1|46934.1|46954.1|46934.1|0
1646277250000|2022-03-03 03:14:10|46951.6|46931.6|46951.6|46931.6|46951.6|46931.6|46951.6|46931.6|6
1646277270000|2022-03-03 03:14:30|46949.2|46929.2|46944.1|46924.1|46951.6|46931.6|46944.1|46924.1|4
1646277290000|2022-03-03 03:14:50|46941.7|46921.7|46939.1|46919.1|46941.7|46921.7|46939.1|46919.1|2
1646277300000|2022-03-03 03:15:00|46936.6|46916.6|46931.6|46911.6|46936.6|46916.6|46926.7|46906.7|5
1646277310000|2022-03-03 03:15:10|||||||||4
1646277320000|2022-03-03 03:15:20|||||||||1
1646277330000|2022-03-03 03:15:30|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|4
1646277340000|2022-03-03 03:15:40|46929.1|46909.1|46929.1|46909.1|46929.1|46909.1|46929.1|46909.1|0
1646277350000|2022-03-03 03:15:50|46926.7|46906.7|46924.2|46904.2|46929.1|46909.1|46924.2|46904.2|6
1646277360000|2022-03-03 03:16:00|46921.6|46901.6|46916.7|46896.7|46924.1|46904.1|46916.7|46896.7|16
1646277370000|2022-03-03 03:16:10|46911.7|46891.7|46911.6|46891.6|46911.7|46891.7|46909.2|46889.2|3
1646277390000|2022-03-03 03:16:30|46906.6|46886.6|46904.1|46884.1|46906.6|46886.6|46904.1|46884.1|8
1646277400000|2022-03-03 03:16:40|46896.6|46876.6|46901.6|46881.6|46901.6|46881.6|46896.6|46876.6|6
1646277410000|2022-03-03 03:16:50|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46899.1|46879.1|4
1646277420000|2022-03-03 03:17:00|46906.6|46886.6|46909.1|46889.1|46909.1|46889.1|46906.6|46886.6|3
1646277430000|2022-03-03 03:17:10|46914.1|46894.1|46916.6|46896.6|46916.6|46896.6|46914.1|46894.1|2
1646277460000|2022-03-03 03:17:40|46914.2|46894.2|46904.1|46884.1|46914.2|46894.2|46904.1|46884.1|10
1646277470000|2022-03-03 03:17:50|46906.4|46886.4|46906.4|46886.4|46906.4|46886.4|46906.4|46886.4|0
1646277480000|2022-03-03 03:18:00|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|2
1646277510000|2022-03-03 03:18:30|46911.6|46891.6|46914.1|46894.1|46914.1|46894.1|46911.6|46891.6|3
1646277520000|2022-03-03 03:18:40|46916.6|46896.6|46921.4|46901.4|46921.4|46901.4|46916.6|46896.6|2
1646277530000|2022-03-03 03:18:50|46923.7|46903.7|46921.6|46901.6|46923.7|46903.7|46921.4|46901.4|3
1646277540000|2022-03-03 03:19:00|46921.7|46901.7|46926.6|46906.6|46926.6|46906.6|46919.1|46899.1|13
1646277550000|2022-03-03 03:19:10|46924.1|46904.1|46924.1|46904.1|46924.1|46904.1|46923.9|46903.9|3
1646277560000|2022-03-03 03:19:20|46923.9|46903.9|46921.6|46901.6|46926.6|46906.6|46921.6|46901.6|4
1646277570000|2022-03-03 03:19:30|46923.9|46903.9|46924.1|46904.1|46924.1|46904.1|46921.6|46901.6|1
1646277580000|2022-03-03 03:19:40|46921.6|46901.6|46911.7|46891.7|46921.6|46901.6|46911.7|46891.7|2
1646277590000|2022-03-03 03:19:50|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|46911.6|46891.6|0
1646277600000|2022-03-03 03:20:00|46911.6|46891.6|46914.1|46894.1|46914.1|46894.1|46911.6|46891.6|0
1646277610000|2022-03-03 03:20:10|46916.6|46896.6|46919.1|46899.1|46919.1|46899.1|46916.6|46896.6|2
1646277630000|2022-03-03 03:20:30|46923.9|46903.9|46933.9|46913.9|46933.9|46913.9|46923.9|46903.9|6
1646277640000|2022-03-03 03:20:40|46934.1|46914.1|46936.6|46916.6|46936.6|46916.6|46934.1|46914.1|2
1646277650000|2022-03-03 03:20:50|46936.7|46916.7|46946.6|46926.6|46946.6|46926.6|46936.7|46916.7|7
1646277660000|2022-03-03 03:21:00|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|0
1646277670000|2022-03-03 03:21:10|46946.6|46926.6|46949.1|46929.1|46949.1|46929.1|46946.6|46926.6|3
1646277680000|2022-03-03 03:21:20|46951.4|46931.4|46958.9|46938.9|46958.9|46938.9|46951.4|46931.4|5
1646277690000|2022-03-03 03:21:30|46959.1|46939.1|46959.1|46939.1|46959.1|46939.1|46959.1|46939.1|5
1646277700000|2022-03-03 03:21:40|46961.6|46941.6|46964.1|46944.1|46966.4|46946.4|46961.6|46941.6|2
1646277710000|2022-03-03 03:21:50|46961.6|46941.6|46961.6|46941.6|46961.6|46941.6|46961.6|46941.6|2
1646277720000|2022-03-03 03:22:00|46963.9|46943.9|46953.9|46933.9|46963.9|46943.9|46953.7|46933.7|5
1646277730000|2022-03-03 03:22:10|46953.7|46933.7|46954.1|46934.1|46954.1|46934.1|46951.2|46931.2|7
1646277740000|2022-03-03 03:22:20|46956.6|46936.6|46954.1|46934.1|46956.6|46936.6|46954.1|46934.1|4
1646277750000|2022-03-03 03:22:30|46931.6|46911.6|46926.7|46906.7|46931.6|46911.6|46926.7|46906.7|4
1646277760000|2022-03-03 03:22:40|46929.1|46909.1|46926.6|46906.6|46929.1|46909.1|46924.1|46904.1|8
1646277770000|2022-03-03 03:22:50|46929.1|46909.1|46929.1|46909.1|46929.1|46909.1|46929.1|46909.1|1
1646277780000|2022-03-03 03:23:00|46931.7|46911.7|46934.4|46914.4|46934.4|46914.4|46931.7|46911.7|4
1646277790000|2022-03-03 03:23:10|46941.6|46921.6|46941.7|46921.7|46941.7|46921.7|46941.6|46921.6|5
1646277800000|2022-03-03 03:23:20|46941.6|46921.6|46939.1|46919.1|46941.6|46921.6|46939.1|46919.1|3
1646277820000|2022-03-03 03:23:40|46936.6|46916.6|46936.6|46916.6|46939.1|46919.1|46936.6|46916.6|3
1646277830000|2022-03-03 03:23:50|46939.1|46919.1|46939.1|46919.1|46939.1|46919.1|46939.1|46919.1|0
1646277840000|2022-03-03 03:24:00|46936.6|46916.6|46931.6|46911.6|46936.6|46916.6|46931.6|46911.6|5
1646277850000|2022-03-03 03:24:10|46931.4|46911.4|46928.9|46908.9|46931.4|46911.4|46928.7|46908.7|2
1646277860000|2022-03-03 03:24:20|46924.1|46904.1|46929.1|46909.1|46929.1|46909.1|46924.1|46904.1|0
1646277870000|2022-03-03 03:24:30|46931.4|46911.4|46939.1|46919.1|46941.2|46921.2|46931.4|46911.4|9
1646277880000|2022-03-03 03:24:40|46944.1|46924.1|46946.4|46926.4|46946.4|46926.4|46944.1|46924.1|4
1646277890000|2022-03-03 03:24:50|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|0
1646277900000|2022-03-03 03:25:00|||||||||1
1646277910000|2022-03-03 03:25:10|46946.7|46926.7|46946.6|46926.6|46946.7|46926.7|46946.6|46926.6|4
1646277920000|2022-03-03 03:25:20|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|46946.7|46926.7|0
1646277930000|2022-03-03 03:25:30|46946.6|46926.6|46946.6|46926.6|46946.7|46926.7|46946.6|46926.6|2
1646277940000|2022-03-03 03:25:40|46943.9|46923.9|46936.7|46916.7|46943.9|46923.9|46936.7|46916.7|14
1646277950000|2022-03-03 03:25:50|46939.2|46919.2|46934.1|46914.1|46939.2|46919.2|46934.1|46914.1|3
1646277960000|2022-03-03 03:26:00|46936.4|46916.4|46936.6|46916.6|46936.6|46916.6|46936.4|46916.4|2
1646277970000|2022-03-03 03:26:10|46934.1|46914.1|46939.1|46919.1|46939.1|46919.1|46934.1|46914.1|7
1646278000000|2022-03-03 03:26:40|46936.7|46916.7|46936.6|46916.6|46936.7|46916.7|46936.6|46916.6|1
1646278010000|2022-03-03 03:26:50|46939.1|46919.1|46941.6|46921.6|46941.6|46921.6|46939.1|46919.1|1
1646278020000|2022-03-03 03:27:00|46941.7|46921.7|46944.1|46924.1|46944.1|46924.1|46941.7|46921.7|6
1646278030000|2022-03-03 03:27:10|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|5
1646278040000|2022-03-03 03:27:20|46951.7|46931.7|46951.7|46931.7|46951.7|46931.7|46951.7|46931.7|1
1646278050000|2022-03-03 03:27:30|46951.6|46931.6|46951.6|46931.6|46951.6|46931.6|46951.6|46931.6|6
1646278060000|2022-03-03 03:27:40|46951.4|46931.4|46951.6|46931.6|46951.6|46931.6|46951.4|46931.4|0
1646278070000|2022-03-03 03:27:50|46951.4|46931.4|46951.4|46931.4|46951.4|46931.4|46951.4|46931.4|0
1646278080000|2022-03-03 03:28:00|46951.6|46931.6|46949.1|46929.1|46951.6|46931.6|46949.1|46929.1|0
1646278090000|2022-03-03 03:28:10|46946.6|46926.6|46941.6|46921.6|46946.6|46926.6|46941.6|46921.6|4
1646278110000|2022-03-03 03:28:30|46938.9|46918.9|46941.6|46921.6|46941.6|46921.6|46938.9|46918.9|2
1646278120000|2022-03-03 03:28:40|46941.5|46921.5|46939|46919|46941.5|46921.5|46939|46919|0
1646278130000|2022-03-03 03:28:50|46938.9|46918.9|46936.4|46916.4|46938.9|46918.9|46936.2|46916.2|2
1646278140000|2022-03-03 03:29:00|46933.9|46913.9|46934|46914|46936.4|46916.4|46929|46909|7
1646278150000|2022-03-03 03:29:10|46936.5|46916.5|46931.5|46911.5|46936.5|46916.5|46931.5|46911.5|1
1646278160000|2022-03-03 03:29:20|46934|46914|46929|46909|46934|46914|46926.5|46906.5|7
1646278170000|2022-03-03 03:29:30|46926.5|46906.5|46928.9|46908.9|46928.9|46908.9|46926.5|46906.5|2
1646278180000|2022-03-03 03:29:40|46929|46909|46929|46909|46934|46914|46929|46909|3
1646278190000|2022-03-03 03:29:50|46931.5|46911.5|46931.5|46911.5|46931.5|46911.5|46931.5|46911.5|0
1646278200000|2022-03-03 03:30:00|46931.4|46911.4|46936.5|46916.5|46936.5|46916.5|46929|46909|13
1646278210000|2022-03-03 03:30:10|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|3
1646278220000|2022-03-03 03:30:20|46944|46924|46939|46919|46944|46924|46938.9|46918.9|2
1646278230000|2022-03-03 03:30:30|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|3
1646278240000|2022-03-03 03:30:40|46939.2|46919.2|46931.5|46911.5|46941.5|46921.5|46929.2|46909.2|1
1646278250000|2022-03-03 03:30:50|46929.2|46909.2|46926.7|46906.7|46929.2|46909.2|46926.7|46906.7|0
1646278260000|2022-03-03 03:31:00|46929.2|46909.2|46929|46909|46929.2|46909.2|46929|46909|0
1646278280000|2022-03-03 03:31:20|46931.4|46911.4|46929|46909|46931.4|46911.4|46929|46909|0
1646278290000|2022-03-03 03:31:30|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|46928.9|46908.9|0
1646278300000|2022-03-03 03:31:40|46926.5|46906.5|46903.9|46883.9|46926.5|46906.5|46903.9|46883.9|8
1646278310000|2022-03-03 03:31:50|46898.9|46878.9|46898.9|46878.9|46901.2|46881.2|46898.9|46878.9|2
1646278320000|2022-03-03 03:32:00|46896.4|46876.4|46896.4|46876.4|46898.9|46878.9|46893.9|46873.9|9
1646278330000|2022-03-03 03:32:10|46894|46874|46891.4|46871.4|46894|46874|46891.4|46871.4|1
1646278340000|2022-03-03 03:32:20|46893.9|46873.9|46896.2|46876.2|46896.2|46876.2|46893.9|46873.9|1
1646278350000|2022-03-03 03:32:30|46896.4|46876.4|46898.9|46878.9|46898.9|46878.9|46896.4|46876.4|0
1646278370000|2022-03-03 03:32:50|46908.5|46888.5|46911.4|46891.4|46911.4|46891.4|46908.5|46888.5|5
1646278380000|2022-03-03 03:33:00|46913.9|46893.9|46918.9|46898.9|46918.9|46898.9|46913.9|46893.9|0
1646278390000|2022-03-03 03:33:10|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|0
1646278400000|2022-03-03 03:33:20|46921.5|46901.5|46923.9|46903.9|46923.9|46903.9|46921.5|46901.5|1
1646278410000|2022-03-03 03:33:30|46926.4|46906.4|46933.9|46913.9|46933.9|46913.9|46926.4|46906.4|6
1646278420000|2022-03-03 03:33:40|46938.5|46918.5|46938.9|46918.9|46938.9|46918.9|46933.9|46913.9|5
1646278430000|2022-03-03 03:33:50|||||||||1
1646278440000|2022-03-03 03:34:00|||||||||2
1646278450000|2022-03-03 03:34:10|46941.4|46921.4|46941.4|46921.4|46941.4|46921.4|46941.4|46921.4|2
1646278460000|2022-03-03 03:34:20|46943.7|46923.7|46941.4|46921.4|46943.9|46923.9|46941.4|46921.4|7
1646278470000|2022-03-03 03:34:30|46938.9|46918.9|46928.9|46908.9|46938.9|46918.9|46928.9|46908.9|7
1646278480000|2022-03-03 03:34:40|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|3
1646278490000|2022-03-03 03:34:50|46931.5|46911.5|46931.5|46911.5|46933.9|46913.9|46931.4|46911.4|1
1646278500000|2022-03-03 03:35:00|46931.4|46911.4|46921.2|46901.2|46931.4|46911.4|46921.2|46901.2|5
1646278520000|2022-03-03 03:35:20|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|0
1646278530000|2022-03-03 03:35:30|46916.5|46896.5|46906.5|46886.5|46916.5|46896.5|46906.5|46886.5|5
1646278540000|2022-03-03 03:35:40|46906.4|46886.4|46908.9|46888.9|46908.9|46888.9|46906.4|46886.4|0
1646278560000|2022-03-03 03:36:00|46909|46889|46908.9|46888.9|46909|46889|46908.9|46888.9|0
1646278570000|2022-03-03 03:36:10|46911.4|46891.4|46913.7|46893.7|46913.7|46893.7|46911.4|46891.4|0
1646278580000|2022-03-03 03:36:20|46916.2|46896.2|46918.7|46898.7|46918.7|46898.7|46916.2|46896.2|1
1646278590000|2022-03-03 03:36:30|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|0
1646278600000|2022-03-03 03:36:40|46919|46899|46919|46899|46919|46899|46919|46899|0
1646278610000|2022-03-03 03:36:50|46921.5|46901.5|46916.4|46896.4|46923.9|46903.9|46913.9|46893.9|4
1646278620000|2022-03-03 03:37:00|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|1
1646278630000|2022-03-03 03:37:10|46916.4|46896.4|46918.9|46898.9|46918.9|46898.9|46916.4|46896.4|3
1646278640000|2022-03-03 03:37:20|46916.5|46896.5|46916.4|46896.4|46916.5|46896.5|46916.4|46896.4|2
1646278660000|2022-03-03 03:37:40|46918.7|46898.7|46923.7|46903.7|46923.7|46903.7|46913.9|46893.9|54
1646278670000|2022-03-03 03:37:50|46926|46906|46943.5|46923.5|46943.5|46923.5|46926|46906|8
1646278680000|2022-03-03 03:38:00|46943.7|46923.7|46941.4|46921.4|46943.7|46923.7|46941.4|46921.4|1
1646278690000|2022-03-03 03:38:10|46939|46919|46936.5|46916.5|46939|46919|46936.5|46916.5|5
1646278720000|2022-03-03 03:38:40|46933.9|46913.9|46928.9|46908.9|46933.9|46913.9|46928.9|46908.9|1
1646278730000|2022-03-03 03:38:50|46931.4|46911.4|46931.4|46911.4|46931.4|46911.4|46928.9|46908.9|1
1646278760000|2022-03-03 03:39:20|||||||||4
1646278770000|2022-03-03 03:39:30|46936.4|46916.4|46946.5|46926.5|46948.9|46928.9|46936.4|46916.4|66
1646278780000|2022-03-03 03:39:40|46946.4|46926.4|46948.9|46928.9|46948.9|46928.9|46944|46924|2
1646278790000|2022-03-03 03:39:50|46946.5|46926.5|46946.4|46926.4|46946.5|46926.5|46943.9|46923.9|0
1646278800000|2022-03-03 03:40:00|46948.9|46928.9|46946.4|46926.4|46948.9|46928.9|46946.4|46926.4|5
1646278810000|2022-03-03 03:40:10|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|2
1646278820000|2022-03-03 03:40:20|46946.5|46926.5|46948.9|46928.9|46948.9|46928.9|46946.5|46926.5|1
1646278840000|2022-03-03 03:40:40|46951.2|46931.2|46953.9|46933.9|46953.9|46933.9|46951.2|46931.2|2
1646278850000|2022-03-03 03:40:50|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|46958.9|46938.9|0
1646278860000|2022-03-03 03:41:00|46956.4|46936.4|46953.9|46933.9|46956.4|46936.4|46953.9|46933.9|2
1646278900000|2022-03-03 03:41:40|46951.4|46931.4|46953.9|46933.9|46953.9|46933.9|46951.4|46931.4|1
1646278910000|2022-03-03 03:41:50|46956.2|46936.2|46958.9|46938.9|46958.9|46938.9|46953.9|46933.9|0
1646278920000|2022-03-03 03:42:00|46956.5|46936.5|46958.9|46938.9|46961.4|46941.4|46956.4|46936.4|0
1646278930000|2022-03-03 03:42:10|46959|46939|46958.9|46938.9|46961.4|46941.4|46958.9|46938.9|0
1646278940000|2022-03-03 03:42:20|46961.4|46941.4|46963.9|46943.9|46963.9|46943.9|46961.4|46941.4|0
1646278950000|2022-03-03 03:42:30|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|46966.4|46946.4|2
1646278960000|2022-03-03 03:42:40|46968.7|46948.7|46968.9|46948.9|46968.9|46948.9|46968.7|46948.7|5
1646278970000|2022-03-03 03:42:50|||||||||1
1646278990000|2022-03-03 03:43:10|46971.4|46951.4|46973.9|46953.9|46974|46954|46968.9|46948.9|0
1646279000000|2022-03-03 03:43:20|46971.4|46951.4|46968.9|46948.9|46973.9|46953.9|46968.9|46948.9|1
1646279010000|2022-03-03 03:43:30|46973.5|46953.5|46968.9|46948.9|46973.9|46953.9|46968.9|46948.9|0
1646279020000|2022-03-03 03:43:40|46966.2|46946.2|46966.2|46946.2|46966.2|46946.2|46966.2|46946.2|1
1646279030000|2022-03-03 03:43:50|46963.9|46943.9|46963.7|46943.7|46966.2|46946.2|46963.7|46943.7|0
1646279040000|2022-03-03 03:44:00|46961.2|46941.2|46961.4|46941.4|46963.7|46943.7|46961.2|46941.2|0
1646279050000|2022-03-03 03:44:10|46963.7|46943.7|46961.2|46941.2|46963.7|46943.7|46961.2|46941.2|0
1646279070000|2022-03-03 03:44:30|46961.4|46941.4|46963.9|46943.9|46963.9|46943.9|46961.4|46941.4|1
1646279090000|2022-03-03 03:44:50|||||||||1
1646279100000|2022-03-03 03:45:00|46966.2|46946.2|46971.4|46951.4|46971.4|46951.4|46963.9|46943.9|0
1646279120000|2022-03-03 03:45:20|46978.7|46958.7|46976.4|46956.4|46978.7|46958.7|46976.4|46956.4|3
1646279130000|2022-03-03 03:45:30|46978.9|46958.9|46981.4|46961.4|46981.4|46961.4|46978.9|46958.9|4
1646279140000|2022-03-03 03:45:40|46981.2|46961.2|46976.4|46956.4|46981.2|46961.2|46976.4|46956.4|3
1646279160000|2022-03-03 03:46:00|46978.9|46958.9|46981.4|46961.4|46981.4|46961.4|46978.9|46958.9|3
1646279170000|2022-03-03 03:46:10|46978.9|46958.9|46973.9|46953.9|46978.9|46958.9|46973.9|46953.9|11
1646279190000|2022-03-03 03:46:30|46971.5|46951.5|46971.5|46951.5|46971.5|46951.5|46971.5|46951.5|0
1646279220000|2022-03-03 03:47:00|46969|46949|46969|46949|46969|46949|46969|46949|2
1646279240000|2022-03-03 03:47:20|46966.7|46946.7|46968.9|46948.9|46968.9|46948.9|46964|46944|0
1646279250000|2022-03-03 03:47:30|||||||||1
1646279270000|2022-03-03 03:47:50|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|0
1646279280000|2022-03-03 03:48:00|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|2
1646279290000|2022-03-03 03:48:10|46968.7|46948.7|46966.5|46946.5|46968.7|46948.7|46966.3|46946.3|1
1646279360000|2022-03-03 03:49:20|46968.8|46948.8|46971.3|46951.3|46971.3|46951.3|46968.8|46948.8|1
1646279370000|2022-03-03 03:49:30|46971.5|46951.5|46978.8|46958.8|46978.8|46958.8|46971.5|46951.5|4
1646279390000|2022-03-03 03:49:50|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|1
1646279410000|2022-03-03 03:50:10|46976.3|46956.3|46976.3|46956.3|46976.3|46956.3|46976.3|46956.3|1
1646279420000|2022-03-03 03:50:20|||||||||1
1646279430000|2022-03-03 03:50:30|||||||||2
1646279440000|2022-03-03 03:50:40|46978.8|46958.8|46966.3|46946.3|46978.8|46958.8|46966.3|46946.3|6
1646279450000|2022-03-03 03:50:50|46968.7|46948.7|46966.3|46946.3|46968.8|46948.8|46966.3|46946.3|0
1646279460000|2022-03-03 03:51:00|46968.7|46948.7|46968.8|46948.8|46968.8|46948.8|46966.3|46946.3|4
1646279470000|2022-03-03 03:51:10|46968.7|46948.7|46968.8|46948.8|46968.8|46948.8|46968.7|46948.7|3
1646279520000|2022-03-03 03:52:00|46971.3|46951.3|46963.8|46943.8|46971.3|46951.3|46963.8|46943.8|3
1646279530000|2022-03-03 03:52:10|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|46963.8|46943.8|1
1646279580000|2022-03-03 03:53:00|||||||||3
1646279600000|2022-03-03 03:53:20|46966.5|46946.5|46966.5|46946.5|46968.8|46948.8|46966.3|46946.3|3
1646279610000|2022-03-03 03:53:30|46966.3|46946.3|46966.3|46946.3|46968.8|46948.8|46966.3|46946.3|0
1646279620000|2022-03-03 03:53:40|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|46966.3|46946.3|4
1646279630000|2022-03-03 03:53:50|46966.5|46946.5|46966.3|46946.3|46966.5|46946.5|46966.3|46946.3|1
1646279640000|2022-03-03 03:54:00|46968.7|46948.7|46968.8|46948.8|46968.8|46948.8|46968.7|46948.7|5
1646279680000|2022-03-03 03:54:40|46966.5|46946.5|46971.3|46951.3|46971.3|46951.3|46966.5|46946.5|1
1646279690000|2022-03-03 03:54:50|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|46973.8|46953.8|2
1646279700000|2022-03-03 03:55:00|46974|46954|46974|46954|46974|46954|46974|46954|4
1646279720000|2022-03-03 03:55:20|46976.7|46956.7|46979|46959|46979|46959|46976.5|46956.5|1
1646279730000|2022-03-03 03:55:30|46978.8|46958.8|46983.8|46963.8|46983.8|46963.8|46978.8|46958.8|2
1646279740000|2022-03-03 03:55:40|||||||||1
1646279750000|2022-03-03 03:55:50|46986.2|46966.2|46986.2|46966.2|46986.2|46966.2|46986.2|46966.2|2
1646279760000|2022-03-03 03:56:00|46988.5|46968.5|46991|46971|46991|46971|46988.5|46968.5|0
1646279770000|2022-03-03 03:56:10|46993.5|46973.5|46991.2|46971.2|46993.5|46973.5|46991.2|46971.2|4
1646279780000|2022-03-03 03:56:20|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|0
1646279790000|2022-03-03 03:56:30|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|1
1646279800000|2022-03-03 03:56:40|46993.7|46973.7|46996.3|46976.3|46996.3|46976.3|46993.7|46973.7|6
1646279810000|2022-03-03 03:56:50|||||||||2
1646279820000|2022-03-03 03:57:00|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|0
1646279830000|2022-03-03 03:57:10|46996.3|46976.3|46996.3|46976.3|46996.3|46976.3|46996.3|46976.3|0
1646279840000|2022-03-03 03:57:20|47001.2|46981.2|47001.3|46981.3|47001.3|46981.3|47001.2|46981.2|1
1646279890000|2022-03-03 03:58:10|||||||||2
1646279910000|2022-03-03 03:58:30|46999|46979|47001.3|46981.3|47001.3|46981.3|46999|46979|2
1646279940000|2022-03-03 03:59:00|46998.8|46978.8|46991.2|46971.2|46998.8|46978.8|46991.2|46971.2|7
1646279950000|2022-03-03 03:59:10|46991.3|46971.3|46998.8|46978.8|46998.8|46978.8|46991.3|46971.3|1
1646279960000|2022-03-03 03:59:20|46989|46969|46993.8|46973.8|46993.8|46973.8|46989|46969|7
1646279980000|2022-03-03 03:59:40|46996.2|46976.2|46998.8|46978.8|47001.3|46981.3|46996.2|46976.2|4
1646280000000|2022-03-03 04:00:00|47001.2|46981.2|47003.5|46983.5|47003.5|46983.5|47001.2|46981.2|1
1646280010000|2022-03-03 04:00:10|47006|46986|47006.3|46986.3|47008.8|46988.8|47006|46986|3
1646280030000|2022-03-03 04:00:30|47006.5|46986.5|47006.3|46986.3|47006.5|46986.5|47006.3|46986.3|0
1646280040000|2022-03-03 04:00:40|47006.5|46986.5|47011.2|46991.2|47011.2|46991.2|47006.3|46986.3|2
1646280050000|2022-03-03 04:00:50|47013.7|46993.7|47013.7|46993.7|47013.7|46993.7|47013.7|46993.7|0
1646280060000|2022-03-03 04:01:00|47016.2|46996.2|47016.3|46996.3|47016.3|46996.3|47016.2|46996.2|3
1646280070000|2022-03-03 04:01:10|47018.7|46998.7|47016.2|46996.2|47018.7|46998.7|47016.2|46996.2|5
1646280080000|2022-03-03 04:01:20|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|2
1646280090000|2022-03-03 04:01:30|47018.7|46998.7|47016.3|46996.3|47018.7|46998.7|47016.3|46996.3|1
1646280120000|2022-03-03 04:02:00|47018.7|46998.7|47016.3|46996.3|47018.8|46998.8|47016.3|46996.3|0
1646280130000|2022-03-03 04:02:10|47006.2|46986.2|47008.7|46988.7|47008.7|46988.7|47006.2|46986.2|2
1646280160000|2022-03-03 04:02:40|47008.8|46988.8|47008.8|46988.8|47008.8|46988.8|47008.8|46988.8|1
1646280170000|2022-03-03 04:02:50|47011.3|46991.3|47021.3|47001.3|47021.3|47001.3|47011.3|46991.3|5
1646280180000|2022-03-03 04:03:00|47023.7|47003.7|47023.8|47003.8|47023.8|47003.8|47023.7|47003.7|0
1646280210000|2022-03-03 04:03:30|47021.3|47001.3|47021.3|47001.3|47021.5|47001.5|47021.3|47001.3|3
1646280220000|2022-03-03 04:03:40|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|0
1646280240000|2022-03-03 04:04:00|47021.3|47001.3|47026.3|47006.3|47026.3|47006.3|47021.3|47001.3|3
1646280260000|2022-03-03 04:04:20|||||||||3
1646280270000|2022-03-03 04:04:30|47028.8|47008.8|47033.7|47013.7|47033.7|47013.7|47028.8|47008.8|4
1646280280000|2022-03-03 04:04:40|47033.8|47013.8|47033.8|47013.8|47033.8|47013.8|47033.8|47013.8|0
1646280290000|2022-03-03 04:04:50|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|47028.8|47008.8|5
1646280300000|2022-03-03 04:05:00|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|2
1646280320000|2022-03-03 04:05:20|||||||||1
1646280330000|2022-03-03 04:05:30|47026.5|47006.5|47026.3|47006.3|47026.5|47006.5|47026.3|47006.3|0
1646280340000|2022-03-03 04:05:40|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|0
1646280350000|2022-03-03 04:05:50|47026.5|47006.5|47026.3|47006.3|47026.5|47006.5|47026.3|47006.3|1
1646280360000|2022-03-03 04:06:00|47028.6|47008.6|47028.6|47008.6|47031.1|47011.1|47026.3|47006.3|7
1646280370000|2022-03-03 04:06:10|47026.3|47006.3|47028.8|47008.8|47028.8|47008.8|47026.3|47006.3|1
1646280380000|2022-03-03 04:06:20|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|0
1646280390000|2022-03-03 04:06:30|||||||||7
1646280410000|2022-03-03 04:06:50|47060.8|47040.8|47099|47079|47108.6|47088.6|47060.8|47040.8|31
1646280420000|2022-03-03 04:07:00|47101.3|47081.3|47099|47079|47103.8|47083.8|47099|47079|11
1646280430000|2022-03-03 04:07:10|47093.8|47073.8|47088.8|47068.8|47093.8|47073.8|47086.3|47066.3|15
1646280440000|2022-03-03 04:07:20|47086.5|47066.5|47086.3|47066.3|47088.6|47068.6|47084|47064|6
1646280450000|2022-03-03 04:07:30|47084|47064|47086.3|47066.3|47086.3|47066.3|47081.5|47061.5|7
1646280460000|2022-03-03 04:07:40|47088.8|47068.8|47096.3|47076.3|47096.3|47076.3|47088.8|47068.8|2
1646280470000|2022-03-03 04:07:50|47096.5|47076.5|47106.3|47086.3|47108.6|47088.6|47096.5|47076.5|15
1646280480000|2022-03-03 04:08:00|47116.3|47096.3|47186|47166|47204.5|47184.5|47116.3|47096.3|89
1646280490000|2022-03-03 04:08:10|47186.1|47166.1|47210.8|47190.8|47210.8|47190.8|47183.5|47163.5|7
1646280500000|2022-03-03 04:08:20|47211|47191|47196|47176|47248.5|47228.5|47193.8|47173.8|69
1646280510000|2022-03-03 04:08:30|47198.5|47178.5|47221|47201|47223.5|47203.5|47198.5|47178.5|11
1646280520000|2022-03-03 04:08:40|47221.1|47201.1|47238.5|47218.5|47238.5|47218.5|47221.1|47201.1|6
1646280530000|2022-03-03 04:08:50|47255.4|47235.4|47268.5|47248.5|47268.5|47248.5|47255.4|47235.4|7
1646280540000|2022-03-03 04:09:00|47271|47251|47290.6|47270.6|47290.6|47270.6|47271|47251|16
1646280550000|2022-03-03 04:09:10|47288.1|47268.1|47288.1|47268.1|47288.1|47268.1|47283.1|47263.1|11
1646280560000|2022-03-03 04:09:20|47290.6|47270.6|47330.8|47310.8|47333.1|47313.1|47290.6|47270.6|44
1646280570000|2022-03-03 04:09:30|47323.8|47303.8|47328.3|47308.3|47328.3|47308.3|47318.1|47298.1|25
1646280580000|2022-03-03 04:09:40|47326|47306|47328.3|47308.3|47330.6|47310.6|47325.8|47305.8|2
1646280590000|2022-03-03 04:09:50|47330.8|47310.8|47330.8|47310.8|47333.3|47313.3|47330.8|47310.8|10
1646280600000|2022-03-03 04:10:00|47328.3|47308.3|47280.6|47260.6|47328.3|47308.3|47280.6|47260.6|18
1646280610000|2022-03-03 04:10:10|47280.4|47260.4|47283.3|47263.3|47283.3|47263.3|47280.4|47260.4|7
1646280620000|2022-03-03 04:10:20|47285.8|47265.8|47280.6|47260.6|47285.8|47265.8|47280.6|47260.6|4
1646280630000|2022-03-03 04:10:30|||||||||1
1646280640000|2022-03-03 04:10:40|47280.4|47260.4|47278.1|47258.1|47280.4|47260.4|47278.1|47258.1|4
1646280650000|2022-03-03 04:10:50|47278.3|47258.3|47280.8|47260.8|47280.8|47260.8|47278.3|47258.3|3
1646280660000|2022-03-03 04:11:00|47285.6|47265.6|47288.1|47268.1|47293.1|47273.1|47285.6|47265.6|9
1646280670000|2022-03-03 04:11:10|47278.3|47258.3|47273.5|47253.5|47278.3|47258.3|47273.5|47253.5|3
1646280680000|2022-03-03 04:11:20|47276|47256|47276|47256|47276|47256|47276|47256|2
1646280690000|2022-03-03 04:11:30|47263.3|47243.3|47248.1|47228.1|47265.8|47245.8|47248.1|47228.1|11
1646280700000|2022-03-03 04:11:40|47248.3|47228.3|47265.8|47245.8|47265.8|47245.8|47248.3|47228.3|7
1646280710000|2022-03-03 04:11:50|47263.5|47243.5|47258.5|47238.5|47263.5|47243.5|47258.5|47238.5|2
1646280720000|2022-03-03 04:12:00|47256|47236|47256|47236|47256|47236|47256|47236|2
1646280730000|2022-03-03 04:12:10|47258.3|47238.3|47258.3|47238.3|47258.3|47238.3|47258.3|47238.3|5
1646280740000|2022-03-03 04:12:20|47243.3|47223.3|47240.8|47220.8|47243.3|47223.3|47240.8|47220.8|20
1646280750000|2022-03-03 04:12:30|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|3
1646280760000|2022-03-03 04:12:40|47240.8|47220.8|47240.8|47220.8|47240.8|47220.8|47240.8|47220.8|35
1646280770000|2022-03-03 04:12:50|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|3
1646280780000|2022-03-03 04:13:00|47240.6|47220.6|47233.3|47213.3|47240.8|47220.8|47233.3|47213.3|5
1646280790000|2022-03-03 04:13:10|47238.3|47218.3|47238.3|47218.3|47240.8|47220.8|47238.3|47218.3|3
1646280800000|2022-03-03 04:13:20|47235.8|47215.8|47205.6|47185.6|47235.8|47215.8|47205.6|47185.6|23
1646280810000|2022-03-03 04:13:30|47206|47186|47208.3|47188.3|47208.3|47188.3|47205.6|47185.6|10
1646280820000|2022-03-03 04:13:40|47208.1|47188.1|47205.4|47185.4|47208.1|47188.1|47205.2|47185.2|6
1646280830000|2022-03-03 04:13:50|47205.2|47185.2|47205.4|47185.4|47205.4|47185.4|47205.2|47185.2|5
1646280840000|2022-03-03 04:14:00|47213.3|47193.3|47235.8|47215.8|47235.8|47215.8|47213.3|47193.3|14
1646280850000|2022-03-03 04:14:10|47238.3|47218.3|47230.8|47210.8|47238.3|47218.3|47230.8|47210.8|5
1646280860000|2022-03-03 04:14:20|47243.3|47223.3|47240.8|47220.8|47243.3|47223.3|47240.8|47220.8|12
1646280870000|2022-03-03 04:14:30|47238.5|47218.5|47225.8|47205.8|47238.5|47218.5|47225.8|47205.8|2
1646280880000|2022-03-03 04:14:40|47213.3|47193.3|47213.3|47193.3|47213.3|47193.3|47213.3|47193.3|1
1646280890000|2022-03-03 04:14:50|47208.3|47188.3|47207.9|47187.9|47208.3|47188.3|47207.7|47187.7|5
1646280900000|2022-03-03 04:15:00|47208.3|47188.3|47215.8|47195.8|47215.8|47195.8|47208.3|47188.3|16
1646280910000|2022-03-03 04:15:10|47218.1|47198.1|47218.3|47198.3|47218.3|47198.3|47218.1|47198.1|0
1646280920000|2022-03-03 04:15:20|||||||||2
1646280930000|2022-03-03 04:15:30|47220.8|47200.8|47220.8|47200.8|47220.8|47200.8|47220.8|47200.8|1
1646280940000|2022-03-03 04:15:40|||||||||1
1646280950000|2022-03-03 04:15:50|47235.8|47215.8|47240.6|47220.6|47240.6|47220.6|47235.8|47215.8|1
1646280960000|2022-03-03 04:16:00|47236|47216|47236|47216|47236|47216|47236|47216|2
1646280970000|2022-03-03 04:16:10|47238.3|47218.3|47250.8|47230.8|47250.8|47230.8|47238.3|47218.3|3
1646280980000|2022-03-03 04:16:20|47253.1|47233.1|47253.3|47233.3|47253.3|47233.3|47253.1|47233.1|0
1646280990000|2022-03-03 04:16:30|47255.6|47235.6|47245.4|47225.4|47255.8|47235.8|47227.9|47207.9|28
1646281000000|2022-03-03 04:16:40|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|0
1646281010000|2022-03-03 04:16:50|47255.6|47235.6|47260.6|47240.6|47260.6|47240.6|47255.6|47235.6|2
1646281020000|2022-03-03 04:17:00|47258.1|47238.1|47258.1|47238.1|47258.1|47238.1|47258.1|47238.1|1
1646281030000|2022-03-03 04:17:10|47255.6|47235.6|47240.6|47220.6|47255.6|47235.6|47233.3|47213.3|15
1646281040000|2022-03-03 04:17:20|47238.1|47218.1|47230.4|47210.4|47240.8|47220.8|47225.4|47205.4|12
1646281050000|2022-03-03 04:17:30|47230.6|47210.6|47228.1|47208.1|47233.1|47213.1|47228.1|47208.1|2
1646281070000|2022-03-03 04:17:50|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|0
1646281080000|2022-03-03 04:18:00|47228.1|47208.1|47220.4|47200.4|47230.6|47210.6|47220.4|47200.4|9
1646281090000|2022-03-03 04:18:10|47220.6|47200.6|47220.4|47200.4|47220.6|47200.6|47220.4|47200.4|3
1646281100000|2022-03-03 04:18:20|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|0
1646281110000|2022-03-03 04:18:30|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1646281120000|2022-03-03 04:18:40|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|1
1646281130000|2022-03-03 04:18:50|47220.4|47200.4|47218.1|47198.1|47220.4|47200.4|47218.1|47198.1|1
1646281140000|2022-03-03 04:19:00|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|3
1646281150000|2022-03-03 04:19:10|47243.1|47223.1|47243.1|47223.1|47243.1|47223.1|47243.1|47223.1|7
1646281160000|2022-03-03 04:19:20|47245.4|47225.4|47243.1|47223.1|47245.6|47225.6|47243.1|47223.1|4
1646281170000|2022-03-03 04:19:30|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|0
1646281180000|2022-03-03 04:19:40|47242.9|47222.9|47243.1|47223.1|47243.1|47223.1|47242.9|47222.9|0
1646281200000|2022-03-03 04:20:00|47245.4|47225.4|47253.1|47233.1|47253.1|47233.1|47245.4|47225.4|2
1646281210000|2022-03-03 04:20:10|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|2
1646281220000|2022-03-03 04:20:20|47257.9|47237.9|47258.1|47238.1|47258.1|47238.1|47257.9|47237.9|0
1646281230000|2022-03-03 04:20:30|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|7
1646281240000|2022-03-03 04:20:40|47268.1|47248.1|47288.1|47268.1|47288.1|47268.1|47268.1|47248.1|5
1646281250000|2022-03-03 04:20:50|47290.4|47270.4|47290.6|47270.6|47290.6|47270.6|47290.4|47270.4|0
1646281260000|2022-03-03 04:21:00|47291|47271|47310.6|47290.6|47310.6|47290.6|47291|47271|13
1646281270000|2022-03-03 04:21:10|47313.1|47293.1|47313.1|47293.1|47313.1|47293.1|47313.1|47293.1|0
1646281280000|2022-03-03 04:21:20|47310.8|47290.8|47310.6|47290.6|47313.1|47293.1|47310.6|47290.6|8
1646281290000|2022-03-03 04:21:30|||||||||11
1646281310000|2022-03-03 04:21:50|||||||||1
1646281320000|2022-03-03 04:22:00|47283.1|47263.1|47290.6|47270.6|47290.6|47270.6|47280.8|47260.8|8
1646281330000|2022-03-03 04:22:10|47290.8|47270.8|47298.1|47278.1|47298.1|47278.1|47290.8|47270.8|5
1646281340000|2022-03-03 04:22:20|47295.4|47275.4|47298.1|47278.1|47298.1|47278.1|47293.1|47273.1|2
1646281350000|2022-03-03 04:22:30|47300.4|47280.4|47303.1|47283.1|47303.1|47283.1|47300.4|47280.4|3
1646281360000|2022-03-03 04:22:40|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|7
1646281380000|2022-03-03 04:23:00|47295.6|47275.6|47288.1|47268.1|47295.6|47275.6|47288.1|47268.1|7
1646281390000|2022-03-03 04:23:10|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|0
1646281400000|2022-03-03 04:23:20|||||||||5
1646281410000|2022-03-03 04:23:30|||||||||1
1646281420000|2022-03-03 04:23:40|47290.6|47270.6|47290.6|47270.6|47290.8|47270.8|47290.6|47270.6|0
1646281440000|2022-03-03 04:24:00|47290.4|47270.4|47285.6|47265.6|47290.4|47270.4|47285.6|47265.6|4
1646281450000|2022-03-03 04:24:10|47283.3|47263.3|47280.6|47260.6|47283.3|47263.3|47280.6|47260.6|2
1646281460000|2022-03-03 04:24:20|47280.4|47260.4|47268.1|47248.1|47280.4|47260.4|47268.1|47248.1|1
1646281470000|2022-03-03 04:24:30|47265.6|47245.6|47263.1|47243.1|47265.6|47245.6|47263.1|47243.1|0
1646281480000|2022-03-03 04:24:40|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|3
1646281490000|2022-03-03 04:24:50|||||||||1
1646281510000|2022-03-03 04:25:10|47272.9|47252.9|47278.1|47258.1|47278.1|47258.1|47272.9|47252.9|1
1646281520000|2022-03-03 04:25:20|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|0
1646281530000|2022-03-03 04:25:30|||||||||1
1646281550000|2022-03-03 04:25:50|47278.3|47258.3|47278.1|47258.1|47278.3|47258.3|47278.1|47258.1|2
1646281560000|2022-03-03 04:26:00|47275.4|47255.4|47268.1|47248.1|47275.4|47255.4|47268.1|47248.1|5
1646281570000|2022-03-03 04:26:10|47265.6|47245.6|47258.1|47238.1|47265.6|47245.6|47258.1|47238.1|3
1646281580000|2022-03-03 04:26:20|47248.3|47228.3|47248.3|47228.3|47248.3|47228.3|47248.3|47228.3|4
1646281590000|2022-03-03 04:26:30|47248.1|47228.1|47247.9|47227.9|47248.1|47228.1|47247.9|47227.9|2
1646281610000|2022-03-03 04:26:50|47245.6|47225.6|47247.9|47227.9|47247.9|47227.9|47245.6|47225.6|1
1646281620000|2022-03-03 04:27:00|47248.1|47228.1|47250.4|47230.4|47250.4|47230.4|47247.9|47227.9|0
1646281630000|2022-03-03 04:27:10|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|1
1646281640000|2022-03-03 04:27:20|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|6
1646281650000|2022-03-03 04:27:30|47235.6|47215.6|47248.1|47228.1|47248.1|47228.1|47235.6|47215.6|8
1646281670000|2022-03-03 04:27:50|47245.8|47225.8|47305.4|47285.4|47308.1|47288.1|47243.3|47223.3|8
1646281680000|2022-03-03 04:28:00|47307.9|47287.9|47305.4|47285.4|47307.9|47287.9|47305.4|47285.4|1
1646281700000|2022-03-03 04:28:20|47303.1|47283.1|47308.1|47288.1|47308.1|47288.1|47302.9|47282.9|1
1646281710000|2022-03-03 04:28:30|47293.3|47273.3|47293.1|47273.1|47293.3|47273.3|47292.9|47272.9|4
1646281720000|2022-03-03 04:28:40|47295.4|47275.4|47300.4|47280.4|47300.4|47280.4|47295.4|47275.4|0
1646281740000|2022-03-03 04:29:00|47302.9|47282.9|47307.9|47287.9|47307.9|47287.9|47302.9|47282.9|0
1646281750000|2022-03-03 04:29:10|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|0
1646281780000|2022-03-03 04:29:40|47310.4|47290.4|47310.4|47290.4|47310.4|47290.4|47310.4|47290.4|2
1646281790000|2022-03-03 04:29:50|47312.9|47292.9|47313.1|47293.1|47313.1|47293.1|47312.9|47292.9|4
1646281800000|2022-03-03 04:30:00|47315.6|47295.6|47315.6|47295.6|47317.9|47297.9|47315.6|47295.6|5
1646281810000|2022-03-03 04:30:10|47317.9|47297.9|47318.1|47298.1|47318.1|47298.1|47317.9|47297.9|3
1646281840000|2022-03-03 04:30:40|47315.8|47295.8|47313.1|47293.1|47315.8|47295.8|47313.1|47293.1|2
1646281850000|2022-03-03 04:30:50|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|2
1646281860000|2022-03-03 04:31:00|47312.7|47292.7|47307.9|47287.9|47312.7|47292.7|47307.9|47287.9|1
1646281870000|2022-03-03 04:31:10|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|0
1646281880000|2022-03-03 04:31:20|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|0
1646281890000|2022-03-03 04:31:30|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|2
1646281900000|2022-03-03 04:31:40|47303.1|47283.1|47303.1|47283.1|47305.4|47285.4|47303.1|47283.1|7
1646281910000|2022-03-03 04:31:50|47303.3|47283.3|47305.8|47285.8|47305.8|47285.8|47303.3|47283.3|0
1646281930000|2022-03-03 04:32:10|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|47308.1|47288.1|1
1646281940000|2022-03-03 04:32:20|47310.6|47290.6|47323.1|47303.1|47337.9|47317.9|47310.6|47290.6|15
1646281950000|2022-03-03 04:32:30|47320.6|47300.6|47318.1|47298.1|47320.6|47300.6|47317.9|47297.9|2
1646281960000|2022-03-03 04:32:40|47315.6|47295.6|47308.1|47288.1|47315.6|47295.6|47308.1|47288.1|6
1646281970000|2022-03-03 04:32:50|47305.8|47285.8|47300.6|47280.6|47305.8|47285.8|47300.6|47280.6|1
1646281980000|2022-03-03 04:33:00|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|2
1646281990000|2022-03-03 04:33:10|||||||||2
1646282010000|2022-03-03 04:33:30|47300.8|47280.8|47300.6|47280.6|47300.8|47280.8|47300.6|47280.6|0
1646282020000|2022-03-03 04:33:40|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|47303.1|47283.1|3
1646282030000|2022-03-03 04:33:50|47293.1|47273.1|47288.3|47268.3|47293.1|47273.1|47288.3|47268.3|2
1646282040000|2022-03-03 04:34:00|47303.1|47283.1|47312.9|47292.9|47312.9|47292.9|47303.1|47283.1|1
1646282060000|2022-03-03 04:34:20|47310.6|47290.6|47310.6|47290.6|47310.6|47290.6|47310.6|47290.6|0
1646282070000|2022-03-03 04:34:30|47310.8|47290.8|47310.8|47290.8|47310.8|47290.8|47310.8|47290.8|6
1646282090000|2022-03-03 04:34:50|47313.3|47293.3|47313.1|47293.1|47313.3|47293.3|47313.1|47293.1|2
1646282100000|2022-03-03 04:35:00|47310.6|47290.6|47308.3|47288.3|47310.6|47290.6|47308.3|47288.3|4
1646282110000|2022-03-03 04:35:10|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|47305.4|47285.4|1
1646282120000|2022-03-03 04:35:20|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|0
1646282130000|2022-03-03 04:35:30|47305.6|47285.6|47300.9|47280.9|47305.6|47285.6|47300.9|47280.9|4
1646282140000|2022-03-03 04:35:40|47303.3|47283.3|47303.3|47283.3|47303.4|47283.4|47303.3|47283.3|3
1646282150000|2022-03-03 04:35:50|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|1
1646282170000|2022-03-03 04:36:10|47305.8|47285.8|47305.8|47285.8|47305.8|47285.8|47305.8|47285.8|0
1646282190000|2022-03-03 04:36:30|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|0
1646282200000|2022-03-03 04:36:40|47305.8|47285.8|47315.6|47295.6|47315.6|47295.6|47305.6|47285.6|2
1646282220000|2022-03-03 04:37:00|47320.4|47300.4|47320.6|47300.6|47320.6|47300.6|47318.1|47298.1|1
1646282240000|2022-03-03 04:37:20|47318.1|47298.1|47328.1|47308.1|47328.1|47308.1|47318.1|47298.1|4
1646282250000|2022-03-03 04:37:30|47320.6|47300.6|47315.6|47295.6|47320.6|47300.6|47315.6|47295.6|4
1646282280000|2022-03-03 04:38:00|47318.1|47298.1|47318.1|47298.1|47318.1|47298.1|47318.1|47298.1|0
1646282290000|2022-03-03 04:38:10|||||||||1
1646282300000|2022-03-03 04:38:20|47320.4|47300.4|47320.6|47300.6|47320.6|47300.6|47320.4|47300.4|4
1646282340000|2022-03-03 04:39:00|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|0
1646282350000|2022-03-03 04:39:10|47325.6|47305.6|47323.1|47303.1|47325.6|47305.6|47323.1|47303.1|3
1646282380000|2022-03-03 04:39:40|||||||||2
1646282390000|2022-03-03 04:39:50|||||||||2
1646282400000|2022-03-03 04:40:00|47325.6|47305.6|47328.1|47308.1|47328.1|47308.1|47325.6|47305.6|3
1646282410000|2022-03-03 04:40:10|47330.6|47310.6|47330.4|47310.4|47333.1|47313.1|47330.4|47310.4|11
1646282420000|2022-03-03 04:40:20|47330.7|47310.7|47328.1|47308.1|47330.7|47310.7|47328.1|47308.1|5
1646282430000|2022-03-03 04:40:30|||||||||1
1646282440000|2022-03-03 04:40:40|47330.4|47310.4|47330.6|47310.6|47330.6|47310.6|47330.4|47310.4|2
1646282460000|2022-03-03 04:41:00|47350.4|47330.4|47335.6|47315.6|47350.7|47330.7|47335.6|47315.6|18
1646282470000|2022-03-03 04:41:10|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|3
1646282480000|2022-03-03 04:41:20|47335.4|47315.4|47318.1|47298.1|47335.4|47315.4|47315.6|47295.6|9
1646282490000|2022-03-03 04:41:30|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|6
1646282500000|2022-03-03 04:41:40|47320.6|47300.6|47325.6|47305.6|47325.6|47305.6|47318.2|47298.2|21
1646282510000|2022-03-03 04:41:50|47328.1|47308.1|47325.7|47305.7|47330.4|47310.4|47325.7|47305.7|2
1646282520000|2022-03-03 04:42:00|47323.2|47303.2|47315.6|47295.6|47323.2|47303.2|47315.6|47295.6|10
1646282530000|2022-03-03 04:42:10|||||||||2
1646282540000|2022-03-03 04:42:20|47320.4|47300.4|47325.6|47305.6|47325.6|47305.6|47320.4|47300.4|1
1646282560000|2022-03-03 04:42:40|47328.1|47308.1|47325.6|47305.6|47328.1|47308.1|47325.6|47305.6|4
1646282570000|2022-03-03 04:42:50|47323.1|47303.1|47313.1|47293.1|47323.1|47303.1|47313.1|47293.1|1
1646282600000|2022-03-03 04:43:20|47315.4|47295.4|47318.1|47298.1|47318.1|47298.1|47315.4|47295.4|0
1646282610000|2022-03-03 04:43:30|47332.9|47312.9|47333.1|47313.1|47333.1|47313.1|47332.9|47312.9|3
1646282620000|2022-03-03 04:43:40|47335.6|47315.6|47338.2|47318.2|47338.2|47318.2|47335.6|47315.6|1
1646282630000|2022-03-03 04:43:50|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|0
1646282640000|2022-03-03 04:44:00|47342.9|47322.9|47340.4|47320.4|47342.9|47322.9|47340.4|47320.4|6
1646282650000|2022-03-03 04:44:10|47340.6|47320.6|47343.1|47323.1|47343.1|47323.1|47340.6|47320.6|3
1646282660000|2022-03-03 04:44:20|47340.6|47320.6|47335.7|47315.7|47340.6|47320.6|47335.7|47315.7|2
1646282670000|2022-03-03 04:44:30|47338.1|47318.1|47338.2|47318.2|47338.2|47318.2|47338.1|47318.1|1
1646282680000|2022-03-03 04:44:40|47338.4|47318.4|47340.7|47320.7|47340.7|47320.7|47338.4|47318.4|1
1646282690000|2022-03-03 04:44:50|47340.6|47320.6|47343.1|47323.1|47345.4|47325.4|47340.4|47320.4|13
1646282700000|2022-03-03 04:45:00|47345.4|47325.4|47343.1|47323.1|47345.4|47325.4|47343.1|47323.1|8
1646282710000|2022-03-03 04:45:10|47345.4|47325.4|47345.6|47325.6|47345.6|47325.6|47345.4|47325.4|3
1646282720000|2022-03-03 04:45:20|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|4
1646282730000|2022-03-03 04:45:30|47345.6|47325.6|47340.7|47320.7|47345.6|47325.6|47340.7|47320.7|6
1646282740000|2022-03-03 04:45:40|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|0
1646282750000|2022-03-03 04:45:50|47338.1|47318.1|47330.6|47310.6|47338.1|47318.1|47313.2|47293.2|32
1646282760000|2022-03-03 04:46:00|47332.9|47312.9|47333.1|47313.1|47335.6|47315.6|47332.9|47312.9|7
1646282790000|2022-03-03 04:46:30|47330.7|47310.7|47328.1|47308.1|47330.7|47310.7|47328.1|47308.1|2
1646282800000|2022-03-03 04:46:40|47325.6|47305.6|47325.6|47305.6|47325.6|47305.6|47325.6|47305.6|0
1646282810000|2022-03-03 04:46:50|||||||||1
1646282850000|2022-03-03 04:47:30|47328.1|47308.1|47328.1|47308.1|47328.1|47308.1|47328.1|47308.1|0
1646282860000|2022-03-03 04:47:40|47330.9|47310.9|47335.6|47315.6|47335.6|47315.6|47330.9|47310.9|6
1646282880000|2022-03-03 04:48:00|47335.7|47315.7|47335.7|47315.7|47338.1|47318.1|47335.7|47315.7|1
1646282900000|2022-03-03 04:48:20|47338.1|47318.1|47342.9|47322.9|47342.9|47322.9|47338.1|47318.1|2
1646282930000|2022-03-03 04:48:50|47345.4|47325.4|47342.9|47322.9|47345.4|47325.4|47342.9|47322.9|2
1646282940000|2022-03-03 04:49:00|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|1
1646282950000|2022-03-03 04:49:10|47350.6|47330.6|47350.6|47330.6|47350.6|47330.6|47350.6|47330.6|6
1646282970000|2022-03-03 04:49:30|47355.7|47335.7|47380.6|47360.6|47380.6|47360.6|47355.7|47335.7|17
1646282980000|2022-03-03 04:49:40|47385.6|47365.6|47385.6|47365.6|47385.6|47365.6|47385.6|47365.6|5
1646282990000|2022-03-03 04:49:50|47388.1|47368.1|47395.6|47375.6|47398.1|47378.1|47388.1|47368.1|25
1646283000000|2022-03-03 04:50:00|47395.7|47375.7|47400.6|47380.6|47400.6|47380.6|47395.7|47375.7|10
1646283010000|2022-03-03 04:50:10|47403.1|47383.1|47403.1|47383.1|47403.1|47383.1|47400.6|47380.6|3
1646283020000|2022-03-03 04:50:20|47402.9|47382.9|47403.1|47383.1|47403.1|47383.1|47400.6|47380.6|23
1646283030000|2022-03-03 04:50:30|47405.4|47385.4|47418.1|47398.1|47418.1|47398.1|47405.4|47385.4|6
1646283040000|2022-03-03 04:50:40|47430.6|47410.6|47438.1|47418.1|47438.1|47418.1|47430.6|47410.6|16
1646283050000|2022-03-03 04:50:50|47438.2|47418.2|47435.6|47415.6|47438.2|47418.2|47433.1|47413.1|10
1646283060000|2022-03-03 04:51:00|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|47435.6|47415.6|8
1646283070000|2022-03-03 04:51:10|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|2
1646283080000|2022-03-03 04:51:20|47438.1|47418.1|47438.2|47418.2|47438.2|47418.2|47438.1|47418.1|3
1646283090000|2022-03-03 04:51:30|47438.1|47418.1|47440.6|47420.6|47440.6|47420.6|47438.1|47418.1|5
1646283100000|2022-03-03 04:51:40|47445.2|47425.2|47448.1|47428.1|47448.1|47428.1|47442.9|47422.9|11
1646283110000|2022-03-03 04:51:50|47447.9|47427.9|47445.6|47425.6|47447.9|47427.9|47445.6|47425.6|14
1646283120000|2022-03-03 04:52:00|47445.4|47425.4|47463.2|47443.2|47463.2|47443.2|47443.1|47423.1|17
1646283130000|2022-03-03 04:52:10|47465.7|47445.7|47465.7|47445.7|47465.7|47445.7|47465.7|47445.7|7
1646283140000|2022-03-03 04:52:20|47458.1|47438.1|47455.6|47435.6|47458.1|47438.1|47455.6|47435.6|3
1646283150000|2022-03-03 04:52:30|47453.2|47433.2|47450.9|47430.9|47453.2|47433.2|47450.9|47430.9|2
1646283170000|2022-03-03 04:52:50|47453.2|47433.2|47453.2|47433.2|47453.2|47433.2|47453.2|47433.2|1
1646283180000|2022-03-03 04:53:00|47458.1|47438.1|47458.1|47438.1|47463.2|47443.2|47458.1|47438.1|12
1646283190000|2022-03-03 04:53:10|||||||||6
1646283200000|2022-03-03 04:53:20|47460.6|47440.6|47460.7|47440.7|47460.7|47440.7|47460.6|47440.6|3
1646283210000|2022-03-03 04:53:30|47460.9|47440.9|47465.7|47445.7|47465.7|47445.7|47458.6|47438.6|5
1646283220000|2022-03-03 04:53:40|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|47465.7|47445.7|1
1646283230000|2022-03-03 04:53:50|||||||||1
1646283240000|2022-03-03 04:54:00|47470.4|47450.4|47460.7|47440.7|47470.4|47450.4|47460.7|47440.7|4
1646283250000|2022-03-03 04:54:10|47460.6|47440.6|47458.2|47438.2|47460.6|47440.6|47458.2|47438.2|1
1646283270000|2022-03-03 04:54:30|||||||||6
1646283280000|2022-03-03 04:54:40|47453.4|47433.4|47453.4|47433.4|47458.2|47438.2|47453.4|47433.4|13
1646283290000|2022-03-03 04:54:50|||||||||2
1646283310000|2022-03-03 04:55:10|47458.2|47438.2|47458.2|47438.2|47458.2|47438.2|47458.2|47438.2|1
1646283320000|2022-03-03 04:55:20|47458|47438|47458|47438|47458|47438|47458|47438|0
1646283330000|2022-03-03 04:55:30|47453|47433|47453|47433|47453|47433|47453|47433|2
1646283340000|2022-03-03 04:55:40|47458.2|47438.2|47468|47448|47468|47448|47458.2|47438.2|3
1646283350000|2022-03-03 04:55:50|47468.2|47448.2|47468.2|47448.2|47468.2|47448.2|47468.2|47448.2|2
1646283360000|2022-03-03 04:56:00|47468|47448|47468|47448|47470.5|47450.5|47468|47448|2
1646283370000|2022-03-03 04:56:10|47465.7|47445.7|47460.5|47440.5|47465.7|47445.7|47460.5|47440.5|7
1646283380000|2022-03-03 04:56:20|47460.4|47440.4|47457.9|47437.9|47460.4|47440.4|47455.5|47435.5|2
1646283390000|2022-03-03 04:56:30|47458|47438|47455.5|47435.5|47458|47438|47455.5|47435.5|0
1646283400000|2022-03-03 04:56:40|47453|47433|47448.2|47428.2|47453|47433|47448.2|47428.2|11
1646283410000|2022-03-03 04:56:50|47448|47428|47440.7|47420.7|47448|47428|47440.7|47420.7|10
1646283420000|2022-03-03 04:57:00|47440.5|47420.5|47440.7|47420.7|47443|47423|47438.2|47418.2|6
1646283430000|2022-03-03 04:57:10|47440.5|47420.5|47442.9|47422.9|47442.9|47422.9|47440.5|47420.5|0
1646283440000|2022-03-03 04:57:20|47443|47423|47442.9|47422.9|47443|47423|47442.9|47422.9|1
1646283450000|2022-03-03 04:57:30|47443|47423|47443|47423|47443|47423|47443|47423|0
1646283460000|2022-03-03 04:57:40|47442.9|47422.9|47442.9|47422.9|47443|47423|47440.5|47420.5|2
1646283470000|2022-03-03 04:57:50|47443|47423|47442.9|47422.9|47443|47423|47442.9|47422.9|2
1646283490000|2022-03-03 04:58:10|47440.5|47420.5|47440.5|47420.5|47442.9|47422.9|47440.5|47420.5|4
1646283500000|2022-03-03 04:58:20|47442.9|47422.9|47440.5|47420.5|47442.9|47422.9|47440.5|47420.5|1
1646283510000|2022-03-03 04:58:30|47442.9|47422.9|47443|47423|47443|47423|47440.5|47420.5|6
1646283520000|2022-03-03 04:58:40|47440.7|47420.7|47440.5|47420.5|47443|47423|47440.5|47420.5|1
1646283540000|2022-03-03 04:59:00|47440.4|47420.4|47440.5|47420.5|47440.5|47420.5|47440.4|47420.4|7
1646283560000|2022-03-03 04:59:20|47435.5|47415.5|47418|47398|47435.5|47415.5|47418|47398|11
1646283570000|2022-03-03 04:59:30|47415.7|47395.7|47417.9|47397.9|47417.9|47397.9|47415.5|47395.5|7
1646283580000|2022-03-03 04:59:40|47418|47398|47418|47398|47418|47398|47418|47398|0
1646283590000|2022-03-03 04:59:50|47420.5|47400.5|47423.2|47403.2|47423.2|47403.2|47420.5|47400.5|7
1646283600000|2022-03-03 05:00:00|47425.5|47405.5|47418|47398|47428|47408|47418|47398|16
1646283620000|2022-03-03 05:00:20|47417.9|47397.9|47413.2|47393.2|47418|47398|47413.2|47393.2|7
1646283630000|2022-03-03 05:00:30|47413|47393|47413|47393|47415.5|47395.5|47413|47393|10
1646283640000|2022-03-03 05:00:40|47417.9|47397.9|47412.9|47392.9|47417.9|47397.9|47410.5|47390.5|11
1646283650000|2022-03-03 05:00:50|47410.7|47390.7|47400.4|47380.4|47410.7|47390.7|47398|47378|13
1646283660000|2022-03-03 05:01:00|47398|47378|47385.7|47365.7|47398|47378|47385.7|47365.7|14
1646283670000|2022-03-03 05:01:10|47385.5|47365.5|47362.9|47342.9|47385.5|47365.5|47360.5|47340.5|10
1646283680000|2022-03-03 05:01:20|47365.2|47345.2|47370.4|47350.4|47370.4|47350.4|47365.2|47345.2|4
1646283690000|2022-03-03 05:01:30|47370.5|47350.5|47373|47353|47375.4|47355.4|47370.5|47350.5|6
1646283700000|2022-03-03 05:01:40|47373.2|47353.2|47375.7|47355.7|47375.7|47355.7|47373|47353|3
1646283710000|2022-03-03 05:01:50|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|0
1646283720000|2022-03-03 05:02:00|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|0
1646283730000|2022-03-03 05:02:10|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|0
1646283740000|2022-03-03 05:02:20|47375.5|47355.5|47375.7|47355.7|47375.7|47355.7|47375.5|47355.5|2
1646283750000|2022-03-03 05:02:30|47378|47358|47383|47363|47383|47363|47378|47358|2
1646283760000|2022-03-03 05:02:40|47388|47368|47388|47368|47388|47368|47387.9|47367.9|6
1646283770000|2022-03-03 05:02:50|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|0
1646283780000|2022-03-03 05:03:00|47390.4|47370.4|47390.5|47370.5|47392.7|47372.7|47390.4|47370.4|2
1646283790000|2022-03-03 05:03:10|47388|47368|47388|47368|47390.4|47370.4|47388|47368|2
1646283800000|2022-03-03 05:03:20|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|0
1646283810000|2022-03-03 05:03:30|47388.2|47368.2|47385.5|47365.5|47388.2|47368.2|47385.5|47365.5|5
1646283820000|2022-03-03 05:03:40|47383|47363|47385.5|47365.5|47385.5|47365.5|47383|47363|4
1646283830000|2022-03-03 05:03:50|47383|47363|47385.5|47365.5|47385.5|47365.5|47383|47363|1
1646283840000|2022-03-03 05:04:00|47383|47363|47382.9|47362.9|47383|47363|47380.5|47360.5|4
1646283850000|2022-03-03 05:04:10|47383|47363|47383|47363|47383|47363|47383|47363|0
1646283860000|2022-03-03 05:04:20|47380.5|47360.5|47378|47358|47383|47363|47378|47358|3
1646283870000|2022-03-03 05:04:30|47380.5|47360.5|47383|47363|47383|47363|47378.2|47358.2|1
1646283880000|2022-03-03 05:04:40|47380.7|47360.7|47383|47363|47383|47363|47380.7|47360.7|1
1646283890000|2022-03-03 05:04:50|47383.2|47363.2|47388|47368|47388|47368|47383.2|47363.2|2
1646283900000|2022-03-03 05:05:00|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|0
1646283910000|2022-03-03 05:05:10|47388|47368|47388|47368|47388|47368|47388|47368|7
1646283920000|2022-03-03 05:05:20|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|3
1646283930000|2022-03-03 05:05:30|47390.7|47370.7|47393|47373|47393|47373|47390.7|47370.7|1
1646283950000|2022-03-03 05:05:50|47395.5|47375.5|47403|47383|47403|47383|47395.5|47375.5|5
1646283960000|2022-03-03 05:06:00|47408|47388|47408|47388|47408|47388|47408|47388|7
1646283970000|2022-03-03 05:06:10|||||||||1
1646283980000|2022-03-03 05:06:20|||||||||2
1646283990000|2022-03-03 05:06:30|47410.4|47390.4|47413|47393|47413|47393|47410.4|47390.4|4
1646284000000|2022-03-03 05:06:40|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|0
1646284010000|2022-03-03 05:06:50|47415.4|47395.4|47413|47393|47415.4|47395.4|47413|47393|18
1646284020000|2022-03-03 05:07:00|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|1
1646284030000|2022-03-03 05:07:10|47413.2|47393.2|47413.2|47393.2|47413.2|47393.2|47413.2|47393.2|0
1646284040000|2022-03-03 05:07:20|47418|47398|47418|47398|47418|47398|47418|47398|2
1646284050000|2022-03-03 05:07:30|47420.4|47400.4|47425.5|47405.5|47428|47408|47420.4|47400.4|11
1646284060000|2022-03-03 05:07:40|47427.9|47407.9|47427.9|47407.9|47427.9|47407.9|47425.4|47405.4|1
1646284070000|2022-03-03 05:07:50|47425.5|47405.5|47423|47403|47425.5|47405.5|47423|47403|1
1646284080000|2022-03-03 05:08:00|47423.2|47403.2|47423|47403|47427.9|47407.9|47423|47403|1
1646284090000|2022-03-03 05:08:10|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|2
1646284100000|2022-03-03 05:08:20|||||||||1
1646284110000|2022-03-03 05:08:30|47430.5|47410.5|47442.7|47422.7|47442.7|47422.7|47430.5|47410.5|9
1646284120000|2022-03-03 05:08:40|47440.4|47420.4|47437.9|47417.9|47440.4|47420.4|47437.9|47417.9|3
1646284140000|2022-03-03 05:09:00|47437.8|47417.8|47442.5|47422.5|47442.5|47422.5|47437.8|47417.8|0
1646284150000|2022-03-03 05:09:10|47442.7|47422.7|47433.2|47413.2|47442.8|47422.8|47433.2|47413.2|8
1646284160000|2022-03-03 05:09:20|47430.7|47410.7|47425.7|47405.7|47430.7|47410.7|47425.7|47405.7|4
1646284170000|2022-03-03 05:09:30|47425.5|47405.5|47418|47398|47425.5|47405.5|47418|47398|0
1646284180000|2022-03-03 05:09:40|47420.5|47400.5|47410.5|47390.5|47420.5|47400.5|47410.5|47390.5|6
1646284200000|2022-03-03 05:10:00|47413|47393|47410.7|47390.7|47413|47393|47408.4|47388.4|8
1646284210000|2022-03-03 05:10:10|47410.5|47390.5|47403|47383|47410.5|47390.5|47403|47383|11
1646284220000|2022-03-03 05:10:20|47405.5|47385.5|47403|47383|47405.5|47385.5|47403|47383|1
1646284230000|2022-03-03 05:10:30|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|6
1646284240000|2022-03-03 05:10:40|47403|47383|47403|47383|47403|47383|47400.7|47380.7|7
1646284250000|2022-03-03 05:10:50|47400.7|47380.7|47400.5|47380.5|47400.7|47380.7|47400.5|47380.5|5
1646284260000|2022-03-03 05:11:00|47400.3|47380.3|47398|47378|47400.3|47380.3|47398|47378|6
1646284270000|2022-03-03 05:11:10|47395.7|47375.7|47395.5|47375.5|47395.7|47375.7|47395.5|47375.5|5
1646284280000|2022-03-03 05:11:20|47398|47378|47398|47378|47398|47378|47395.5|47375.5|1
1646284290000|2022-03-03 05:11:30|47397.8|47377.8|47392.8|47372.8|47397.8|47377.8|47392.8|47372.8|7
1646284300000|2022-03-03 05:11:40|47393|47373|47398|47378|47398|47378|47393|47373|6
1646284310000|2022-03-03 05:11:50|47400.3|47380.3|47403|47383|47403|47383|47400.3|47380.3|4
1646284320000|2022-03-03 05:12:00|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|0
1646284330000|2022-03-03 05:12:10|47403|47383|47405.5|47385.5|47405.5|47385.5|47403|47383|0
1646284340000|2022-03-03 05:12:20|47403.2|47383.2|47403|47383|47403.2|47383.2|47403|47383|1
1646284350000|2022-03-03 05:12:30|47405.5|47385.5|47403|47383|47405.5|47385.5|47403|47383|0
1646284370000|2022-03-03 05:12:50|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|0
1646284380000|2022-03-03 05:13:00|47403|47383|47403|47383|47405.5|47385.5|47403|47383|1
1646284390000|2022-03-03 05:13:10|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|2
1646284400000|2022-03-03 05:13:20|47398.2|47378.2|47405.5|47385.5|47405.5|47385.5|47398|47378|5
1646284410000|2022-03-03 05:13:30|47408|47388|47408|47388|47408|47388|47408|47388|1
1646284420000|2022-03-03 05:13:40|47410.5|47390.5|47413|47393|47415.5|47395.5|47410.5|47390.5|7
1646284440000|2022-03-03 05:14:00|47410.7|47390.7|47413|47393|47413|47393|47410.5|47390.5|0
1646284450000|2022-03-03 05:14:10|||||||||1
1646284460000|2022-03-03 05:14:20|47415.3|47395.3|47415.5|47395.5|47415.5|47395.5|47415.3|47395.3|0
1646284470000|2022-03-03 05:14:30|47415.3|47395.3|47410.5|47390.5|47415.3|47395.3|47410.5|47390.5|4
1646284480000|2022-03-03 05:14:40|||||||||2
1646284500000|2022-03-03 05:15:00|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|2
1646284510000|2022-03-03 05:15:10|47408|47388|47408|47388|47408|47388|47408|47388|1
1646284520000|2022-03-03 05:15:20|||||||||1
1646284530000|2022-03-03 05:15:30|47410.5|47390.5|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|2
1646284540000|2022-03-03 05:15:40|47410.5|47390.5|47410.3|47390.3|47410.5|47390.5|47410.3|47390.3|0
1646284550000|2022-03-03 05:15:50|47408|47388|47408|47388|47410.5|47390.5|47408|47388|0
1646284570000|2022-03-03 05:16:10|||||||||1
1646284590000|2022-03-03 05:16:30|47405.7|47385.7|47405.5|47385.5|47405.7|47385.7|47405.5|47385.5|9
1646284600000|2022-03-03 05:16:40|47405.3|47385.3|47403.2|47383.2|47405.5|47385.5|47403.2|47383.2|0
1646284610000|2022-03-03 05:16:50|47403|47383|47403|47383|47403|47383|47403|47383|9
1646284620000|2022-03-03 05:17:00|47405.3|47385.3|47407.8|47387.8|47407.8|47387.8|47405.3|47385.3|0
1646284630000|2022-03-03 05:17:10|47408|47388|47410.5|47390.5|47410.5|47390.5|47408|47388|2
1646284650000|2022-03-03 05:17:30|47412.8|47392.8|47410.5|47390.5|47412.8|47392.8|47408|47388|1
1646284660000|2022-03-03 05:17:40|47413|47393|47413|47393|47413|47393|47413|47393|3
1646284670000|2022-03-03 05:17:50|47410.5|47390.5|47408|47388|47410.5|47390.5|47408|47388|1
1646284680000|2022-03-03 05:18:00|47408.2|47388.2|47410.7|47390.7|47410.7|47390.7|47408.2|47388.2|3
1646284690000|2022-03-03 05:18:10|47408.2|47388.2|47408|47388|47410.7|47390.7|47408|47388|0
1646284710000|2022-03-03 05:18:30|||||||||3
1646284720000|2022-03-03 05:18:40|47410.3|47390.3|47410.5|47390.5|47410.5|47390.5|47410.3|47390.3|1
1646284730000|2022-03-03 05:18:50|47410.7|47390.7|47443.2|47423.2|47445.5|47425.5|47410.7|47390.7|9
1646284740000|2022-03-03 05:19:00|47443|47423|47428|47408|47443|47423|47428|47408|8
1646284750000|2022-03-03 05:19:10|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|0
1646284760000|2022-03-03 05:19:20|47423.2|47403.2|47420.7|47400.7|47423.2|47403.2|47420.7|47400.7|6
1646284770000|2022-03-03 05:19:30|47420.5|47400.5|47418|47398|47420.5|47400.5|47418|47398|1
1646284780000|2022-03-03 05:19:40|47420.5|47400.5|47420.5|47400.5|47420.5|47400.5|47420.5|47400.5|0
1646284790000|2022-03-03 05:19:50|47422.8|47402.8|47430.5|47410.5|47430.5|47410.5|47422.8|47402.8|3
1646284810000|2022-03-03 05:20:10|47428|47408|47428|47408|47428|47408|47428|47408|0
1646284820000|2022-03-03 05:20:20|||||||||2
1646284830000|2022-03-03 05:20:30|47425.7|47405.7|47430.5|47410.5|47430.5|47410.5|47423.2|47403.2|8
1646284840000|2022-03-03 05:20:40|47428.4|47408.4|47438|47418|47438|47418|47428.4|47408.4|8
1646284870000|2022-03-03 05:21:10|47440.3|47420.3|47435.7|47415.7|47440.5|47420.5|47435.7|47415.7|0
1646284880000|2022-03-03 05:21:20|47435.5|47415.5|47440.5|47420.5|47440.5|47420.5|47435.5|47415.5|4
1646284890000|2022-03-03 05:21:30|47438|47418|47438|47418|47438|47418|47438|47418|1
1646284910000|2022-03-03 05:21:50|||||||||4
1646284920000|2022-03-03 05:22:00|||||||||1
1646284930000|2022-03-03 05:22:10|47435.5|47415.5|47433|47413|47437.8|47417.8|47433|47413|7
1646284950000|2022-03-03 05:22:30|47430.7|47410.7|47428|47408|47430.7|47410.7|47428|47408|3
1646284960000|2022-03-03 05:22:40|47425.7|47405.7|47425.5|47405.5|47425.7|47405.7|47425.5|47405.5|0
1646284970000|2022-03-03 05:22:50|47425.3|47405.3|47408|47388|47425.3|47405.3|47403.2|47383.2|9
1646284980000|2022-03-03 05:23:00|47408.2|47388.2|47408|47388|47410.5|47390.5|47408|47388|2
1646285000000|2022-03-03 05:23:20|47410.3|47390.3|47408|47388|47410.5|47390.5|47405.5|47385.5|2
1646285010000|2022-03-03 05:23:30|47403|47383|47403|47383|47403|47383|47398|47378|13
1646285020000|2022-03-03 05:23:40|47400.5|47380.5|47403|47383|47403|47383|47400.5|47380.5|8
1646285030000|2022-03-03 05:23:50|47400.5|47380.5|47400.5|47380.5|47403|47383|47400.5|47380.5|1
1646285040000|2022-03-03 05:24:00|47398|47378|47398|47378|47398|47378|47398|47378|2
1646285060000|2022-03-03 05:24:20|47400.3|47380.3|47398|47378|47400.5|47380.5|47398|47378|5
1646285080000|2022-03-03 05:24:40|47400.3|47380.3|47398|47378|47400.5|47380.5|47398|47378|5
1646285100000|2022-03-03 05:25:00|||||||||3
1646285110000|2022-03-03 05:25:10|47395.7|47375.7|47395.5|47375.5|47398|47378|47395.5|47375.5|3
1646285120000|2022-03-03 05:25:20|47388.4|47368.4|47388|47368|47388.4|47368.4|47388|47368|11
1646285130000|2022-03-03 05:25:30|47383.2|47363.2|47383.2|47363.2|47388|47368|47383.2|47363.2|7
1646285140000|2022-03-03 05:25:40|47388|47368|47390.5|47370.5|47390.5|47370.5|47388|47368|3
1646285150000|2022-03-03 05:25:50|47388.2|47368.2|47388.2|47368.2|47390.7|47370.7|47388|47368|5
1646285160000|2022-03-03 05:26:00|47388|47368|47383|47363|47388|47368|47383|47363|9
1646285170000|2022-03-03 05:26:10|47383.2|47363.2|47388|47368|47388|47368|47383.2|47363.2|1
1646285180000|2022-03-03 05:26:20|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|3
1646285190000|2022-03-03 05:26:30|47392.8|47372.8|47390.3|47370.3|47392.8|47372.8|47390.3|47370.3|0
1646285200000|2022-03-03 05:26:40|47392.8|47372.8|47395.5|47375.5|47395.5|47375.5|47392.8|47372.8|6
1646285210000|2022-03-03 05:26:50|47393|47373|47395.5|47375.5|47395.5|47375.5|47393|47373|7
1646285220000|2022-03-03 05:27:00|47398|47378|47397.8|47377.8|47398|47378|47395.5|47375.5|2
1646285230000|2022-03-03 05:27:10|47400.1|47380.1|47395.5|47375.5|47400.3|47380.3|47395.5|47375.5|0
1646285240000|2022-03-03 05:27:20|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|4
1646285270000|2022-03-03 05:27:50|47402.8|47382.8|47403|47383|47403|47383|47400.5|47380.5|1
1646285280000|2022-03-03 05:28:00|47400.5|47380.5|47405.3|47385.3|47405.3|47385.3|47400.5|47380.5|6
1646285290000|2022-03-03 05:28:10|47403|47383|47403|47383|47403|47383|47403|47383|1
1646285300000|2022-03-03 05:28:20|47405.3|47385.3|47403|47383|47405.3|47385.3|47403|47383|1
1646285310000|2022-03-03 05:28:30|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|9
1646285320000|2022-03-03 05:28:40|47410.5|47390.5|47408|47388|47410.5|47390.5|47408|47388|4
1646285330000|2022-03-03 05:28:50|47405.5|47385.5|47405.5|47385.5|47405.5|47385.5|47405.5|47385.5|1
1646285340000|2022-03-03 05:29:00|47403|47383|47395.5|47375.5|47403|47383|47393.2|47373.2|10
1646285350000|2022-03-03 05:29:10|47395.3|47375.3|47390.7|47370.7|47395.3|47375.3|47390.7|47370.7|6
1646285360000|2022-03-03 05:29:20|47390.5|47370.5|47388|47368|47390.5|47370.5|47387.8|47367.8|6
1646285380000|2022-03-03 05:29:40|47390.5|47370.5|47388|47368|47390.5|47370.5|47388|47368|7
1646285390000|2022-03-03 05:29:50|47385.5|47365.5|47393|47373|47398|47378|47382.6|47362.6|24
1646285400000|2022-03-03 05:30:00|47390.5|47370.5|47398|47378|47398.2|47378.2|47348|47328|65
1646285410000|2022-03-03 05:30:10|47403|47383|47430.5|47410.5|47450.5|47430.5|47403|47383|97
1646285420000|2022-03-03 05:30:20|47428|47408|47395.5|47375.5|47428|47408|47395.5|47375.5|29
1646285430000|2022-03-03 05:30:30|47398|47378|47390.5|47370.5|47398.2|47378.2|47388|47368|16
1646285440000|2022-03-03 05:30:40|47392.8|47372.8|47438|47418|47438|47418|47392.8|47372.8|22
1646285450000|2022-03-03 05:30:50|47440.5|47420.5|47428|47408|47440.5|47420.5|47428|47408|18
1646285460000|2022-03-03 05:31:00|47425.7|47405.7|47428|47408|47433|47413|47425.7|47405.7|15
1646285470000|2022-03-03 05:31:10|47425.5|47405.5|47428|47408|47428|47408|47410.3|47390.3|26
1646285480000|2022-03-03 05:31:20|47425.7|47405.7|47413|47393|47428|47408|47410.5|47390.5|26
1646285490000|2022-03-03 05:31:30|47410.5|47390.5|47427.8|47407.8|47427.8|47407.8|47408.2|47388.2|17
1646285500000|2022-03-03 05:31:40|47428|47408|47420.5|47400.5|47428|47408|47415.5|47395.5|8
1646285510000|2022-03-03 05:31:50|47423|47403|47418|47398|47430.5|47410.5|47415.5|47395.5|24
1646285520000|2022-03-03 05:32:00|47420.5|47400.5|47438|47418|47440.5|47420.5|47420.5|47400.5|9
1646285530000|2022-03-03 05:32:10|47442.6|47422.6|47430.5|47410.5|47443|47423|47430.5|47410.5|9
1646285540000|2022-03-03 05:32:20|47430.3|47410.3|47427.8|47407.8|47433.2|47413.2|47425.5|47405.5|7
1646285550000|2022-03-03 05:32:30|47425.5|47405.5|47422.8|47402.8|47425.5|47405.5|47422.8|47402.8|1
1646285560000|2022-03-03 05:32:40|47420.5|47400.5|47407.8|47387.8|47420.5|47400.5|47407.8|47387.8|4
1646285570000|2022-03-03 05:32:50|47408|47388|47412.8|47392.8|47412.8|47392.8|47408|47388|0
1646285580000|2022-03-03 05:33:00|47410.5|47390.5|47418|47398|47422.8|47402.8|47408|47388|13
1646285590000|2022-03-03 05:33:10|47408.4|47388.4|47405.5|47385.5|47412.8|47392.8|47405.5|47385.5|9
1646285600000|2022-03-03 05:33:20|47407.8|47387.8|47390.3|47370.3|47407.8|47387.8|47388|47368|22
1646285610000|2022-03-03 05:33:30|47392.8|47372.8|47388|47368|47403|47383|47385.7|47365.7|13
1646285620000|2022-03-03 05:33:40|47390.3|47370.3|47370.5|47350.5|47392.8|47372.8|47370.5|47350.5|14
1646285630000|2022-03-03 05:33:50|47368.2|47348.2|47372.8|47352.8|47372.8|47352.8|47368|47348|10
1646285640000|2022-03-03 05:34:00|47370.5|47350.5|47370.5|47350.5|47373|47353|47368|47348|7
1646285650000|2022-03-03 05:34:10|47373|47353|47390.7|47370.7|47405.5|47385.5|47373|47353|27
1646285660000|2022-03-03 05:34:20|47390.5|47370.5|47383|47363|47390.5|47370.5|47383|47363|2
1646285670000|2022-03-03 05:34:30|47377.8|47357.8|47373|47353|47378|47358|47373|47353|18
1646285680000|2022-03-03 05:34:40|47370.5|47350.5|47375.3|47355.3|47378|47358|47370.5|47350.5|9
1646285690000|2022-03-03 05:34:50|47373.2|47353.2|47408|47388|47408|47388|47373|47353|8
1646285700000|2022-03-03 05:35:00|47413|47393|47415.5|47395.5|47415.7|47395.7|47413|47393|5
1646285710000|2022-03-03 05:35:10|47417.8|47397.8|47418|47398|47418|47398|47415.5|47395.5|2
1646285720000|2022-03-03 05:35:20|47413.2|47393.2|47408.2|47388.2|47413.2|47393.2|47408.2|47388.2|5
1646285730000|2022-03-03 05:35:30|47405.7|47385.7|47405.7|47385.7|47405.7|47385.7|47401.1|47381.1|4
1646285740000|2022-03-03 05:35:40|47408|47388|47413|47393|47413.2|47393.2|47408|47388|10
1646285750000|2022-03-03 05:35:50|47410.7|47390.7|47410.3|47390.3|47412.8|47392.8|47408|47388|9
1646285760000|2022-03-03 05:36:00|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|2
1646285770000|2022-03-03 05:36:10|47408.2|47388.2|47410.5|47390.5|47410.7|47390.7|47407.8|47387.8|4
1646285780000|2022-03-03 05:36:20|47408|47388|47408|47388|47408|47388|47408|47388|0
1646285790000|2022-03-03 05:36:30|47407.8|47387.8|47408|47388|47408|47388|47405.3|47385.3|1
1646285800000|2022-03-03 05:36:40|47407.8|47387.8|47398|47378|47408|47388|47398|47378|7
1646285810000|2022-03-03 05:36:50|47395.5|47375.5|47395.5|47375.5|47398|47378|47395.5|47375.5|7
1646285820000|2022-03-03 05:37:00|47400.5|47380.5|47393.2|47373.2|47405.1|47385.1|47388|47368|15
1646285830000|2022-03-03 05:37:10|47395.5|47375.5|47405.3|47385.3|47407.6|47387.6|47395.5|47375.5|3
1646285840000|2022-03-03 05:37:20|47407.6|47387.6|47405.3|47385.3|47407.6|47387.6|47403|47383|2
1646285850000|2022-03-03 05:37:30|47403|47383|47403|47383|47403|47383|47398.4|47378.4|2
1646285860000|2022-03-03 05:37:40|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|2
1646285870000|2022-03-03 05:37:50|47403|47383|47403|47383|47407.8|47387.8|47403|47383|6
1646285880000|2022-03-03 05:38:00|47407.8|47387.8|47410.5|47390.5|47410.5|47390.5|47407.8|47387.8|12
1646285890000|2022-03-03 05:38:10|47405.5|47385.5|47405.5|47385.5|47405.5|47385.5|47405.5|47385.5|5
1646285900000|2022-03-03 05:38:20|47403|47383|47403|47383|47403|47383|47403|47383|0
1646285910000|2022-03-03 05:38:30|47405.3|47385.3|47398.4|47378.4|47408|47388|47398.4|47378.4|6
1646285920000|2022-03-03 05:38:40|47400.7|47380.7|47398.2|47378.2|47403|47383|47398.2|47378.2|0
1646285930000|2022-03-03 05:38:50|47403.2|47383.2|47402.8|47382.8|47408|47388|47402.8|47382.8|10
1646285940000|2022-03-03 05:39:00|47405.3|47385.3|47410.3|47390.3|47410.3|47390.3|47403|47383|9
1646285950000|2022-03-03 05:39:10|47410.1|47390.1|47398|47378|47410.1|47390.1|47398|47378|6
1646285960000|2022-03-03 05:39:20|47393.4|47373.4|47382.6|47362.6|47393.4|47373.4|47382.6|47362.6|7
1646285970000|2022-03-03 05:39:30|47382.8|47362.8|47382.8|47362.8|47382.8|47362.8|47382.6|47362.6|0
1646285980000|2022-03-03 05:39:40|47380.3|47360.3|47380.3|47360.3|47380.5|47360.5|47380.3|47360.3|0
1646285990000|2022-03-03 05:39:50|47385.1|47365.1|47387.8|47367.8|47388|47368|47385.1|47365.1|6
1646286000000|2022-03-03 05:40:00|47385.3|47365.3|47373|47353|47385.3|47365.3|47373|47353|5
1646286010000|2022-03-03 05:40:10|47370.7|47350.7|47367.8|47347.8|47370.7|47350.7|47365.5|47345.5|6
1646286020000|2022-03-03 05:40:20|47368|47348|47368|47348|47370.5|47350.5|47368|47348|6
1646286030000|2022-03-03 05:40:30|47365.5|47345.5|47368|47348|47370.3|47350.3|47365.5|47345.5|7
1646286040000|2022-03-03 05:40:40|47365.7|47345.7|47365.5|47345.5|47368|47348|47365.5|47345.5|7
1646286050000|2022-03-03 05:40:50|47368|47348|47368|47348|47368|47348|47368|47348|0
1646286060000|2022-03-03 05:41:00|47370.3|47350.3|47378|47358|47378|47358|47370.3|47350.3|6
1646286070000|2022-03-03 05:41:10|47373|47353|47378|47358|47378|47358|47373|47353|3
1646286080000|2022-03-03 05:41:20|47380.3|47360.3|47380.5|47360.5|47382.8|47362.8|47380.3|47360.3|7
1646286090000|2022-03-03 05:41:30|47378.2|47358.2|47385.5|47365.5|47385.5|47365.5|47378.2|47358.2|1
1646286100000|2022-03-03 05:41:40|47388|47368|47388|47368|47392.8|47372.8|47388|47368|2
1646286110000|2022-03-03 05:41:50|47392.8|47372.8|47388|47368|47393|47373|47388|47368|1
1646286120000|2022-03-03 05:42:00|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|1
1646286130000|2022-03-03 05:42:10|47388|47368|47380.5|47360.5|47388|47368|47378|47358|8
1646286140000|2022-03-03 05:42:20|47382.8|47362.8|47383|47363|47383|47363|47380.5|47360.5|0
1646286150000|2022-03-03 05:42:30|47380.5|47360.5|47380.5|47360.5|47383|47363|47378|47358|5
1646286160000|2022-03-03 05:42:40|47382.8|47362.8|47382.8|47362.8|47385.5|47365.5|47382.8|47362.8|3
1646286170000|2022-03-03 05:42:50|47385.7|47365.7|47392.8|47372.8|47392.8|47372.8|47382.8|47362.8|31
1646286180000|2022-03-03 05:43:00|47393|47373|47402.8|47382.8|47405.3|47385.3|47393|47373|7
1646286190000|2022-03-03 05:43:10|47405.1|47385.1|47402.8|47382.8|47407.8|47387.8|47402.8|47382.8|17
1646286200000|2022-03-03 05:43:20|47400.5|47380.5|47397.8|47377.8|47402.6|47382.6|47397.8|47377.8|0
1646286210000|2022-03-03 05:43:30|47395.5|47375.5|47393.2|47373.2|47395.5|47375.5|47393.2|47373.2|1
1646286220000|2022-03-03 05:43:40|47393|47373|47397.8|47377.8|47400.1|47380.1|47392.8|47372.8|7
1646286230000|2022-03-03 05:43:50|47395.3|47375.3|47397.8|47377.8|47397.8|47377.8|47395.3|47375.3|0
1646286240000|2022-03-03 05:44:00|47400.3|47380.3|47400.3|47380.3|47402.6|47382.6|47400.3|47380.3|0
1646286250000|2022-03-03 05:44:10|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|0
1646286260000|2022-03-03 05:44:20|47395.3|47375.3|47377.6|47357.6|47397.8|47377.8|47375.1|47355.1|9
1646286270000|2022-03-03 05:44:30|47375.1|47355.1|47377.8|47357.8|47377.8|47357.8|47375.1|47355.1|3
1646286280000|2022-03-03 05:44:40|47382.6|47362.6|47380.3|47360.3|47382.8|47362.8|47380.3|47360.3|4
1646286290000|2022-03-03 05:44:50|47382.6|47362.6|47382.8|47362.8|47382.8|47362.8|47377.8|47357.8|0
1646286300000|2022-03-03 05:45:00|47377.8|47357.8|47370.3|47350.3|47380.3|47360.3|47370.3|47350.3|13
1646286310000|2022-03-03 05:45:10|47367.8|47347.8|47362.8|47342.8|47367.8|47347.8|47362.8|47342.8|5
1646286320000|2022-03-03 05:45:20|47360.3|47340.3|47345.5|47325.5|47360.3|47340.3|47345.5|47325.5|5
1646286330000|2022-03-03 05:45:30|47347.8|47327.8|47347.6|47327.6|47347.8|47327.8|47345.1|47325.1|3
1646286340000|2022-03-03 05:45:40|47349.9|47329.9|47350.3|47330.3|47357.6|47337.6|47349.9|47329.9|15
1646286350000|2022-03-03 05:45:50|47352.6|47332.6|47357.8|47337.8|47362.4|47342.4|47350.3|47330.3|8
1646286360000|2022-03-03 05:46:00|47358|47338|47372.6|47352.6|47372.6|47352.6|47357.8|47337.8|6
1646286370000|2022-03-03 05:46:10|47367.8|47347.8|47355.3|47335.3|47367.8|47347.8|47355.3|47335.3|5
1646286380000|2022-03-03 05:46:20|47357.6|47337.6|47357.8|47337.8|47362.8|47342.8|47357.6|47337.6|6
1646286390000|2022-03-03 05:46:30|47355.3|47335.3|47327.8|47307.8|47355.3|47335.3|47325.3|47305.3|17
1646286400000|2022-03-03 05:46:40|47330.3|47310.3|47337.8|47317.8|47337.8|47317.8|47330.3|47310.3|3
1646286410000|2022-03-03 05:46:50|47335.5|47315.5|47335.3|47315.3|47337.8|47317.8|47335.3|47315.3|4
1646286420000|2022-03-03 05:47:00|47332.8|47312.8|47340.3|47320.3|47340.3|47320.3|47332.8|47312.8|9
1646286430000|2022-03-03 05:47:10|47337.8|47317.8|47342.8|47322.8|47343|47323|47337.8|47317.8|10
1646286440000|2022-03-03 05:47:20|47342.4|47322.4|47345.1|47325.1|47345.1|47325.1|47342.4|47322.4|8
1646286450000|2022-03-03 05:47:30|47345.3|47325.3|47347.8|47327.8|47347.8|47327.8|47345.3|47325.3|1
1646286460000|2022-03-03 05:47:40|47345.3|47325.3|47350.5|47330.5|47350.5|47330.5|47345.3|47325.3|3
1646286470000|2022-03-03 05:47:50|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|0
1646286480000|2022-03-03 05:48:00|47350.5|47330.5|47328|47308|47350.5|47330.5|47328|47308|10
1646286490000|2022-03-03 05:48:10|47325.5|47305.5|47328|47308|47328|47308|47325.5|47305.5|1
1646286500000|2022-03-03 05:48:20|47328.2|47308.2|47338|47318|47338|47318|47328.2|47308.2|8
1646286510000|2022-03-03 05:48:30|||||||||2
1646286520000|2022-03-03 05:48:40|47333|47313|47320.7|47300.7|47333|47313|47320.7|47300.7|4
1646286530000|2022-03-03 05:48:50|47318.4|47298.4|47300.5|47280.5|47318.4|47298.4|47300.5|47280.5|21
1646286540000|2022-03-03 05:49:00|47297.8|47277.8|47295.5|47275.5|47297.8|47277.8|47293|47273|4
1646286550000|2022-03-03 05:49:10|47298|47278|47308|47288|47308.2|47288.2|47298|47278|4
1646286560000|2022-03-03 05:49:20|47305.7|47285.7|47303|47283|47305.7|47285.7|47300.5|47280.5|4
1646286570000|2022-03-03 05:49:30|47307.8|47287.8|47303.2|47283.2|47308|47288|47303.2|47283.2|14
1646286580000|2022-03-03 05:49:40|47305.5|47285.5|47308|47288|47308|47288|47303.2|47283.2|15
1646286590000|2022-03-03 05:49:50|47310.3|47290.3|47305.3|47285.3|47310.3|47290.3|47305.3|47285.3|4
1646286600000|2022-03-03 05:50:00|47305.5|47285.5|47308.2|47288.2|47308.2|47288.2|47300.5|47280.5|9
1646286620000|2022-03-03 05:50:20|47310.5|47290.5|47313|47293|47313|47293|47310.5|47290.5|2
1646286630000|2022-03-03 05:50:30|47310.5|47290.5|47308|47288|47312.8|47292.8|47305.7|47285.7|4
1646286640000|2022-03-03 05:50:40|47310.3|47290.3|47308|47288|47310.5|47290.5|47308|47288|2
1646286650000|2022-03-03 05:50:50|47305.7|47285.7|47310.3|47290.3|47310.3|47290.3|47305.5|47285.5|2
1646286660000|2022-03-03 05:51:00|47310.5|47290.5|47310.3|47290.3|47310.5|47290.5|47303.2|47283.2|2
1646286680000|2022-03-03 05:51:20|47312.8|47292.8|47310.5|47290.5|47312.8|47292.8|47310.5|47290.5|1
1646286690000|2022-03-03 05:51:30|47312.8|47292.8|47312.8|47292.8|47312.8|47292.8|47310.3|47290.3|1
1646286700000|2022-03-03 05:51:40|47310.3|47290.3|47288|47268|47310.3|47290.3|47285.5|47265.5|9
1646286710000|2022-03-03 05:51:50|47285.5|47265.5|47285.3|47265.3|47288|47268|47285.3|47265.3|4
1646286720000|2022-03-03 05:52:00|47285.7|47265.7|47288|47268|47288|47268|47285.5|47265.5|5
1646286730000|2022-03-03 05:52:10|47290.5|47270.5|47288|47268|47290.5|47270.5|47288|47268|4
1646286740000|2022-03-03 05:52:20|47290.5|47270.5|47295.5|47275.5|47295.5|47275.5|47290.5|47270.5|5
1646286750000|2022-03-03 05:52:30|47298|47278|47298|47278|47298|47278|47298|47278|0
1646286760000|2022-03-03 05:52:40|47293|47273|47293|47273|47293|47273|47293|47273|6
1646286770000|2022-03-03 05:52:50|47295.3|47275.3|47295.5|47275.5|47295.5|47275.5|47295.3|47275.3|1
1646286780000|2022-03-03 05:53:00|47293.2|47273.2|47293|47273|47293.2|47273.2|47293|47273|2
1646286790000|2022-03-03 05:53:10|47290.5|47270.5|47280.7|47260.7|47290.5|47270.5|47280.7|47260.7|10
1646286800000|2022-03-03 05:53:20|47280.5|47260.5|47278|47258|47283|47263|47278|47258|4
1646286810000|2022-03-03 05:53:30|47280.5|47260.5|47295.3|47275.3|47295.3|47275.3|47278|47258|7
1646286820000|2022-03-03 05:53:40|47295.5|47275.5|47293|47273|47298|47278|47288|47268|6
1646286840000|2022-03-03 05:54:00|47295.3|47275.3|47290.5|47270.5|47295.3|47275.3|47290.5|47270.5|2
1646286850000|2022-03-03 05:54:10|47288|47268|47273|47253|47290.5|47270.5|47273|47253|6
1646286860000|2022-03-03 05:54:20|47270.7|47250.7|47228|47208|47270.7|47250.7|47220.7|47200.7|32
1646286870000|2022-03-03 05:54:30|47222.8|47202.8|47213|47193|47223|47203|47213|47193|23
1646286880000|2022-03-03 05:54:40|47210.7|47190.7|47205.7|47185.7|47210.7|47190.7|47200.5|47180.5|24
1646286890000|2022-03-03 05:54:50|47210.7|47190.7|47220.7|47200.7|47220.7|47200.7|47208.4|47188.4|3
1646286900000|2022-03-03 05:55:00|||||||||1
1646286910000|2022-03-03 05:55:10|47223|47203|47240.5|47220.5|47240.5|47220.5|47223|47203|3
1646286920000|2022-03-03 05:55:20|47242.8|47222.8|47243|47223|47243|47223|47240.5|47220.5|1
1646286930000|2022-03-03 05:55:30|||||||||1
1646286940000|2022-03-03 05:55:40|47240.7|47220.7|47233|47213|47240.7|47220.7|47233|47213|2
1646286950000|2022-03-03 05:55:50|47237.8|47217.8|47233|47213|47238|47218|47233|47213|5
1646286960000|2022-03-03 05:56:00|||||||||2
1646286970000|2022-03-03 05:56:10|47238.2|47218.2|47230.5|47210.5|47245.5|47225.5|47228|47208|12
1646286980000|2022-03-03 05:56:20|47233|47213|47218.2|47198.2|47235.5|47215.5|47218.2|47198.2|14
1646286990000|2022-03-03 05:56:30|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47230.5|47210.5|10
1646287000000|2022-03-03 05:56:40|47230.5|47210.5|47232.6|47212.6|47232.6|47212.6|47218.3|47198.3|8
1646287010000|2022-03-03 05:56:50|47230.3|47210.3|47223|47203|47230.3|47210.3|47223|47203|13
1646287020000|2022-03-03 05:57:00|47218.2|47198.2|47175.5|47155.5|47218.2|47198.2|47168.2|47148.2|17
1646287030000|2022-03-03 05:57:10|47177.8|47157.8|47178|47158|47180.7|47160.7|47175.5|47155.5|3
1646287040000|2022-03-03 05:57:20|47175.7|47155.7|47173|47153|47178|47158|47173|47153|4
1646287050000|2022-03-03 05:57:30|47170.3|47150.3|47173|47153|47173|47153|47170.3|47150.3|1
1646287060000|2022-03-03 05:57:40|47170.7|47150.7|47182.8|47162.8|47182.8|47162.8|47170.3|47150.3|4
1646287070000|2022-03-03 05:57:50|47183|47163|47183|47163|47185.5|47165.5|47183|47163|3
1646287080000|2022-03-03 05:58:00|47185.5|47165.5|47178.3|47158.3|47185.5|47165.5|47178.3|47158.3|4
1646287090000|2022-03-03 05:58:10|47178.2|47158.2|47170.8|47150.8|47178.2|47158.2|47170.8|47150.8|9
1646287100000|2022-03-03 05:58:20|47173.2|47153.2|47175.7|47155.7|47175.7|47155.7|47170.8|47150.8|2
1646287110000|2022-03-03 05:58:30|47173.2|47153.2|47175.7|47155.7|47175.7|47155.7|47173.2|47153.2|0
1646287120000|2022-03-03 05:58:40|47178|47158|47155.5|47135.5|47178|47158|47155.5|47135.5|9
1646287130000|2022-03-03 05:58:50|47153.2|47133.2|47153|47133|47153.2|47133.2|47153|47133|5
1646287140000|2022-03-03 05:59:00|47150.7|47130.7|47148|47128|47155.3|47135.3|47148|47128|26
1646287150000|2022-03-03 05:59:10|47143|47123|47135.7|47115.7|47143|47123|47135.5|47115.5|22
1646287160000|2022-03-03 05:59:20|47138.2|47118.2|47138.2|47118.2|47138.2|47118.2|47135.8|47115.8|2
1646287170000|2022-03-03 05:59:30|47135.7|47115.7|47138.2|47118.2|47138.2|47118.2|47135.7|47115.7|2
1646287180000|2022-03-03 05:59:40|47135.8|47115.8|47135.7|47115.7|47138.2|47118.2|47135.7|47115.7|2
1646287190000|2022-03-03 05:59:50|47135.8|47115.8|47133.3|47113.3|47135.8|47115.8|47133.3|47113.3|2
1646287200000|2022-03-03 06:00:00|47135.8|47115.8|47138.2|47118.2|47138.2|47118.2|47133.3|47113.3|11
1646287210000|2022-03-03 06:00:10|47142.8|47122.8|47140.7|47120.7|47143|47123|47140.7|47120.7|3
1646287220000|2022-03-03 06:00:20|47143|47123|47148|47128|47148|47128|47143|47123|6
1646287230000|2022-03-03 06:00:30|47150.3|47130.3|47155.5|47135.5|47155.5|47135.5|47150.3|47130.3|4
1646287240000|2022-03-03 06:00:40|47163.2|47143.2|47173|47153|47173|47153|47163|47143|10
1646287250000|2022-03-03 06:00:50|47178|47158|47185.5|47165.5|47185.5|47165.5|47178|47158|3
1646287270000|2022-03-03 06:01:10|47188|47168|47188|47168|47188|47168|47185.7|47165.7|1
1646287280000|2022-03-03 06:01:20|47185.5|47165.5|47185.5|47165.5|47188|47168|47185.5|47165.5|4
1646287310000|2022-03-03 06:01:50|47185.7|47165.7|47188.2|47168.2|47190.7|47170.7|47183.5|47163.5|10
1646287320000|2022-03-03 06:02:00|47188|47168|47212.8|47192.8|47218|47198|47188|47168|25
1646287330000|2022-03-03 06:02:10|47213|47193|47218.2|47198.2|47220.5|47200.5|47213|47193|2
1646287340000|2022-03-03 06:02:20|47218|47198|47222.8|47202.8|47222.8|47202.8|47217.8|47197.8|4
1646287350000|2022-03-03 06:02:30|47223|47203|47228|47208|47230.7|47210.7|47223|47203|7
1646287360000|2022-03-03 06:02:40|47223|47203|47233|47213|47233|47213|47223|47203|5
1646287370000|2022-03-03 06:02:50|47230.7|47210.7|47225.5|47205.5|47230.7|47210.7|47225.5|47205.5|1
1646287380000|2022-03-03 06:03:00|47228|47208|47215.7|47195.7|47228|47208|47215.7|47195.7|6
1646287390000|2022-03-03 06:03:10|47215.5|47195.5|47210.5|47190.5|47215.5|47195.5|47210.5|47190.5|0
1646287400000|2022-03-03 06:03:20|47213|47193|47234.9|47214.9|47234.9|47214.9|47210.3|47190.3|5
1646287410000|2022-03-03 06:03:30|47235.1|47215.1|47230.5|47210.5|47235.1|47215.1|47230.5|47210.5|4
1646287420000|2022-03-03 06:03:40|47228|47208|47225.7|47205.7|47228|47208|47225.7|47205.7|1
1646287430000|2022-03-03 06:03:50|47223.2|47203.2|47213|47193|47223.2|47203.2|47212.8|47192.8|4
1646287440000|2022-03-03 06:04:00|47212.8|47192.8|47218|47198|47218|47198|47210.5|47190.5|4
1646287450000|2022-03-03 06:04:10|47220.5|47200.5|47232.8|47212.8|47232.8|47212.8|47220.5|47200.5|1
1646287460000|2022-03-03 06:04:20|47238|47218|47250.3|47230.3|47250.3|47230.3|47238|47218|4
1646287470000|2022-03-03 06:04:30|47253|47233|47240.5|47220.5|47253|47233|47240.5|47220.5|3
1646287480000|2022-03-03 06:04:40|47243|47223|47240.5|47220.5|47248|47228|47240.5|47220.5|3
1646287490000|2022-03-03 06:04:50|47238|47218|47258.2|47238.2|47260.5|47240.5|47238|47218|13
1646287500000|2022-03-03 06:05:00|47262.8|47242.8|47280.7|47260.7|47280.7|47260.7|47262.8|47242.8|12
1646287510000|2022-03-03 06:05:10|47283.2|47263.2|47278|47258|47283.2|47263.2|47265.5|47245.5|19
1646287520000|2022-03-03 06:05:20|47275.5|47255.5|47270.5|47250.5|47275.5|47255.5|47268|47248|0
1646287530000|2022-03-03 06:05:30|47273|47253|47268|47248|47273|47253|47268|47248|2
1646287540000|2022-03-03 06:05:40|47265.5|47245.5|47267.8|47247.8|47270.3|47250.3|47265.3|47245.3|7
1646287550000|2022-03-03 06:05:50|47270.3|47250.3|47267.8|47247.8|47270.3|47250.3|47267.8|47247.8|6
1646287560000|2022-03-03 06:06:00|47270.3|47250.3|47272.8|47252.8|47272.8|47252.8|47270.3|47250.3|3
1646287570000|2022-03-03 06:06:10|47270.3|47250.3|47267.8|47247.8|47272.8|47252.8|47267.8|47247.8|1
1646287580000|2022-03-03 06:06:20|47270.3|47250.3|47277.8|47257.8|47277.8|47257.8|47267.8|47247.8|1
1646287590000|2022-03-03 06:06:30|47280.3|47260.3|47282.8|47262.8|47282.8|47262.8|47280.3|47260.3|0
1646287600000|2022-03-03 06:06:40|47288|47268|47290.7|47270.7|47293.2|47273.2|47288|47268|9
1646287610000|2022-03-03 06:06:50|47290.8|47270.8|47293.2|47273.2|47293.2|47273.2|47288.2|47268.2|6
1646287620000|2022-03-03 06:07:00|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|1
1646287630000|2022-03-03 06:07:10|47293.3|47273.3|47295.7|47275.7|47295.7|47275.7|47293.2|47273.2|3
1646287640000|2022-03-03 06:07:20|47293.2|47273.2|47308.3|47288.3|47308.3|47288.3|47293.2|47273.2|11
1646287650000|2022-03-03 06:07:30|47310.8|47290.8|47308.3|47288.3|47315.8|47295.8|47308.3|47288.3|6
1646287660000|2022-03-03 06:07:40|47308.2|47288.2|47305.8|47285.8|47308.2|47288.2|47305.8|47285.8|3
1646287670000|2022-03-03 06:07:50|47303.3|47283.3|47303.3|47283.3|47303.3|47283.3|47303.3|47283.3|1
1646287680000|2022-03-03 06:08:00|47301|47281|47300.8|47280.8|47301|47281|47298.5|47278.5|3
1646287690000|2022-03-03 06:08:10|47300.7|47280.7|47296|47276|47300.7|47280.7|47295.8|47275.8|3
1646287700000|2022-03-03 06:08:20|47295.8|47275.8|47298.3|47278.3|47298.3|47278.3|47295.8|47275.8|1
1646287710000|2022-03-03 06:08:30|47300.8|47280.8|47301|47281|47301|47281|47300.8|47280.8|3
1646287720000|2022-03-03 06:08:40|47303.3|47283.3|47305.8|47285.8|47305.8|47285.8|47303.3|47283.3|0
1646287730000|2022-03-03 06:08:50|47303.3|47283.3|47308.3|47288.3|47308.3|47288.3|47303.3|47283.3|0
1646287740000|2022-03-03 06:09:00|47310.8|47290.8|47310.8|47290.8|47313.3|47293.3|47310.8|47290.8|3
1646287750000|2022-03-03 06:09:10|||||||||1
1646287760000|2022-03-03 06:09:20|47308.5|47288.5|47293.2|47273.2|47308.5|47288.5|47293.2|47273.2|5
1646287770000|2022-03-03 06:09:30|47293.1|47273.1|47288.3|47268.3|47293.1|47273.1|47288.3|47268.3|0
1646287780000|2022-03-03 06:09:40|47285.8|47265.8|47293.3|47273.3|47293.3|47273.3|47285.8|47265.8|7
1646287790000|2022-03-03 06:09:50|47298.3|47278.3|47298.3|47278.3|47298.3|47278.3|47298.3|47278.3|8
1646287800000|2022-03-03 06:10:00|47303|47283|47308.3|47288.3|47308.3|47288.3|47303|47283|1
1646287810000|2022-03-03 06:10:10|47310.6|47290.6|47310.8|47290.8|47310.8|47290.8|47310.6|47290.6|0
1646287820000|2022-03-03 06:10:20|47308.3|47288.3|47308.3|47288.3|47308.3|47288.3|47308.3|47288.3|0
1646287830000|2022-03-03 06:10:30|47306|47286|47306|47286|47306|47286|47306|47286|0
1646287840000|2022-03-03 06:10:40|47305.8|47285.8|47293.3|47273.3|47305.8|47285.8|47293.3|47273.3|3
1646287850000|2022-03-03 06:10:50|47295.8|47275.8|47303.3|47283.3|47303.3|47283.3|47295.8|47275.8|13
1646287860000|2022-03-03 06:11:00|47301|47281|47303.3|47283.3|47303.3|47283.3|47300.8|47280.8|3
1646287870000|2022-03-03 06:11:10|47305.8|47285.8|47318|47298|47318|47298|47305.8|47285.8|7
1646287880000|2022-03-03 06:11:20|47313.3|47293.3|47313.3|47293.3|47313.3|47293.3|47313.3|47293.3|1
1646287890000|2022-03-03 06:11:30|47308.3|47288.3|47305.8|47285.8|47308.3|47288.3|47305.8|47285.8|4
1646287900000|2022-03-03 06:11:40|47303.3|47283.3|47303.3|47283.3|47303.3|47283.3|47303.3|47283.3|0
1646287910000|2022-03-03 06:11:50|47310.6|47290.6|47323.3|47303.3|47325.6|47305.6|47310.6|47290.6|18
1646287920000|2022-03-03 06:12:00|47325.8|47305.8|47323.3|47303.3|47328.1|47308.1|47323.3|47303.3|1
1646287930000|2022-03-03 06:12:10|47321|47301|47316|47296|47321|47301|47316|47296|1
1646287940000|2022-03-03 06:12:20|47313.5|47293.5|47313.3|47293.3|47318.3|47298.3|47313.3|47293.3|5
1646287950000|2022-03-03 06:12:30|||||||||1
1646287960000|2022-03-03 06:12:40|47315.6|47295.6|47320.8|47300.8|47320.8|47300.8|47315.6|47295.6|3
1646287970000|2022-03-03 06:12:50|47318.3|47298.3|47320.8|47300.8|47320.8|47300.8|47318.3|47298.3|4
1646287980000|2022-03-03 06:13:00|47323.1|47303.1|47333.3|47313.3|47333.3|47313.3|47323.1|47303.1|8
1646287990000|2022-03-03 06:13:10|47335.6|47315.6|47321|47301|47335.6|47315.6|47321|47301|8
1646288000000|2022-03-03 06:13:20|47318.5|47298.5|47318.5|47298.5|47318.5|47298.5|47318.5|47298.5|1
1646288010000|2022-03-03 06:13:30|47316.2|47296.2|47323.3|47303.3|47323.3|47303.3|47315.8|47295.8|3
1646288020000|2022-03-03 06:13:40|47325.6|47305.6|47333.3|47313.3|47333.3|47313.3|47325.6|47305.6|0
1646288030000|2022-03-03 06:13:50|47335.6|47315.6|47333.3|47313.3|47335.8|47315.8|47333.3|47313.3|2
1646288040000|2022-03-03 06:14:00|47335.8|47315.8|47335.8|47315.8|47340.6|47320.6|47335.8|47315.8|11
1646288050000|2022-03-03 06:14:10|47338.1|47318.1|47333.3|47313.3|47338.1|47318.1|47333.3|47313.3|0
1646288060000|2022-03-03 06:14:20|47330.8|47310.8|47330.8|47310.8|47330.8|47310.8|47330.8|47310.8|2
1646288070000|2022-03-03 06:14:30|||||||||1
1646288080000|2022-03-03 06:14:40|47333.3|47313.3|47333.3|47313.3|47333.3|47313.3|47333.3|47313.3|0
1646288090000|2022-03-03 06:14:50|47342.8|47322.8|47348|47328|47348|47328|47342.8|47322.8|14
1646288100000|2022-03-03 06:15:00|47345.6|47325.6|47345.6|47325.6|47348|47328|47340.6|47320.6|10
1646288110000|2022-03-03 06:15:10|47343.3|47323.3|47338.3|47318.3|47348|47328|47338.3|47318.3|3
1646288120000|2022-03-03 06:15:20|47353.3|47333.3|47355.8|47335.8|47355.8|47335.8|47353.3|47333.3|3
1646288130000|2022-03-03 06:15:30|47356|47336|47356|47336|47356|47336|47356|47336|0
1646288140000|2022-03-03 06:15:40|47358.3|47338.3|47363.5|47343.5|47363.5|47343.5|47358.3|47338.3|5
1646288150000|2022-03-03 06:15:50|47361.4|47341.4|47361|47341|47361.4|47341.4|47361|47341|0
1646288160000|2022-03-03 06:16:00|47366|47346|47361|47341|47366|47346|47361|47341|13
1646288180000|2022-03-03 06:16:20|47360.8|47340.8|47356.2|47336.2|47360.8|47340.8|47356.2|47336.2|3
1646288190000|2022-03-03 06:16:30|||||||||1
1646288200000|2022-03-03 06:16:40|47351.6|47331.6|47358.3|47338.3|47358.3|47338.3|47348.9|47328.9|9
1646288210000|2022-03-03 06:16:50|47358.1|47338.1|47358.1|47338.1|47358.3|47338.3|47358.1|47338.1|1
1646288220000|2022-03-03 06:17:00|47358.3|47338.3|47370.8|47350.8|47370.8|47350.8|47358.3|47338.3|3
1646288230000|2022-03-03 06:17:10|47370.6|47350.6|47363.3|47343.3|47370.6|47350.6|47358.5|47338.5|3
1646288240000|2022-03-03 06:17:20|47365.6|47345.6|47395.6|47375.6|47398.1|47378.1|47365.6|47345.6|15
1646288250000|2022-03-03 06:17:30|47398.1|47378.1|47383.1|47363.1|47398.1|47378.1|47381|47361|10
1646288260000|2022-03-03 06:17:40|||||||||1
1646288270000|2022-03-03 06:17:50|47385.6|47365.6|47371|47351|47385.6|47365.6|47371|47351|6
1646288280000|2022-03-03 06:18:00|47368.5|47348.5|47383.3|47363.3|47383.3|47363.3|47366|47346|8
1646288290000|2022-03-03 06:18:10|47380.8|47360.8|47383.3|47363.3|47383.3|47363.3|47380.8|47360.8|2
1646288300000|2022-03-03 06:18:20|47378.7|47358.7|47378.3|47358.3|47378.7|47358.7|47378.3|47358.3|3
1646288310000|2022-03-03 06:18:30|||||||||2
1646288320000|2022-03-03 06:18:40|47380.6|47360.6|47378.3|47358.3|47380.8|47360.8|47378.3|47358.3|1
1646288330000|2022-03-03 06:18:50|47378.1|47358.1|47378.3|47358.3|47380.6|47360.6|47378.1|47358.1|1
1646288340000|2022-03-03 06:19:00|47383.3|47363.3|47383.3|47363.3|47383.3|47363.3|47381|47361|8
1646288350000|2022-03-03 06:19:10|||||||||2
1646288360000|2022-03-03 06:19:20|47385.8|47365.8|47388.3|47368.3|47388.3|47368.3|47383.3|47363.3|2
1646288370000|2022-03-03 06:19:30|47390.6|47370.6|47398.3|47378.3|47398.3|47378.3|47390.6|47370.6|3
1646288380000|2022-03-03 06:19:40|47400.6|47380.6|47400.8|47380.8|47400.8|47380.8|47400.6|47380.6|0
1646288390000|2022-03-03 06:19:50|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|5
1646288400000|2022-03-03 06:20:00|47410.8|47390.8|47418.5|47398.5|47428.7|47408.7|47410.8|47390.8|10
1646288410000|2022-03-03 06:20:10|47420.8|47400.8|47413.3|47393.3|47420.8|47400.8|47413.3|47393.3|6
1646288420000|2022-03-03 06:20:20|47408.3|47388.3|47415.8|47395.8|47418.3|47398.3|47406|47386|7
1646288430000|2022-03-03 06:20:30|47418.3|47398.3|47420.8|47400.8|47421|47401|47418.3|47398.3|5
1646288440000|2022-03-03 06:20:40|47418.3|47398.3|47416|47396|47418.3|47398.3|47416|47396|9
1646288450000|2022-03-03 06:20:50|47418.3|47398.3|47415.8|47395.8|47418.3|47398.3|47415.8|47395.8|1
1646288460000|2022-03-03 06:21:00|47413.3|47393.3|47411|47391|47413.3|47393.3|47411|47391|2
1646288470000|2022-03-03 06:21:10|47413.3|47393.3|47418.1|47398.1|47418.1|47398.1|47413.3|47393.3|6
1646288480000|2022-03-03 06:21:20|47415.8|47395.8|47418.3|47398.3|47418.3|47398.3|47415.8|47395.8|1
1646288490000|2022-03-03 06:21:30|47415.8|47395.8|47413.3|47393.3|47415.8|47395.8|47413.3|47393.3|2
1646288500000|2022-03-03 06:21:40|47418.3|47398.3|47413.3|47393.3|47418.3|47398.3|47413.3|47393.3|4
1646288510000|2022-03-03 06:21:50|47411|47391|47413.3|47393.3|47413.3|47393.3|47410.8|47390.8|1
1646288520000|2022-03-03 06:22:00|47415.6|47395.6|47413.3|47393.3|47418.1|47398.1|47413.1|47393.1|11
1646288550000|2022-03-03 06:22:30|47418.3|47398.3|47418.3|47398.3|47420.6|47400.6|47418.3|47398.3|4
1646288560000|2022-03-03 06:22:40|47418.1|47398.1|47415.8|47395.8|47418.3|47398.3|47415.8|47395.8|2
1646288570000|2022-03-03 06:22:50|47418.3|47398.3|47418.1|47398.1|47418.3|47398.3|47413.3|47393.3|2
1646288580000|2022-03-03 06:23:00|47418.3|47398.3|47418.3|47398.3|47418.3|47398.3|47415.6|47395.6|2
1646288590000|2022-03-03 06:23:10|47418.1|47398.1|47420.8|47400.8|47420.8|47400.8|47413.3|47393.3|10
1646288600000|2022-03-03 06:23:20|47425.6|47405.6|47428.3|47408.3|47428.3|47408.3|47425.6|47405.6|12
1646288610000|2022-03-03 06:23:30|||||||||1
1646288620000|2022-03-03 06:23:40|47423.5|47403.5|47428.1|47408.1|47428.1|47408.1|47423.1|47403.1|8
1646288630000|2022-03-03 06:23:50|47425.8|47405.8|47423.1|47403.1|47425.8|47405.8|47423.1|47403.1|13
1646288640000|2022-03-03 06:24:00|47423.3|47403.3|47425.8|47405.8|47425.8|47405.8|47423.1|47403.1|4
1646288650000|2022-03-03 06:24:10|47423.3|47403.3|47420.6|47400.6|47423.3|47403.3|47420.6|47400.6|6
1646288660000|2022-03-03 06:24:20|47418.3|47398.3|47415.8|47395.8|47420.6|47400.6|47415.8|47395.8|2
1646288670000|2022-03-03 06:24:30|47418.3|47398.3|47418.3|47398.3|47420.8|47400.8|47418.3|47398.3|7
1646288680000|2022-03-03 06:24:40|47418.1|47398.1|47423.1|47403.1|47425.8|47405.8|47418.1|47398.1|2
1646288690000|2022-03-03 06:24:50|47423.3|47403.3|47425.8|47405.8|47425.8|47405.8|47423.1|47403.1|0
1646288700000|2022-03-03 06:25:00|47430.6|47410.6|47433.1|47413.1|47433.1|47413.1|47430.6|47410.6|5
1646288720000|2022-03-03 06:25:20|47428.3|47408.3|47425.6|47405.6|47430.6|47410.6|47421|47401|21
1646288730000|2022-03-03 06:25:30|47427.9|47407.9|47428.3|47408.3|47430.8|47410.8|47425.6|47405.6|0
1646288740000|2022-03-03 06:25:40|47431|47411|47430.8|47410.8|47433.3|47413.3|47430.8|47410.8|3
1646288750000|2022-03-03 06:25:50|47433.3|47413.3|47435.8|47415.8|47438.1|47418.1|47433.3|47413.3|14
1646288760000|2022-03-03 06:26:00|47433.3|47413.3|47435.6|47415.6|47435.8|47415.8|47433.3|47413.3|4
1646288770000|2022-03-03 06:26:10|47433.3|47413.3|47438.1|47418.1|47440.4|47420.4|47433.3|47413.3|27
1646288780000|2022-03-03 06:26:20|47440.6|47420.6|47460.4|47440.4|47460.4|47440.4|47440.6|47420.6|16
1646288790000|2022-03-03 06:26:30|47462.8|47442.8|47457.9|47437.9|47462.8|47442.8|47457.9|47437.9|6
1646288800000|2022-03-03 06:26:40|47460.4|47440.4|47465.4|47445.4|47465.4|47445.4|47460.3|47440.3|9
1646288810000|2022-03-03 06:26:50|47470.3|47450.3|47472.8|47452.8|47478.3|47458.3|47463.1|47443.1|56
1646288820000|2022-03-03 06:27:00|47470.4|47450.4|47482.9|47462.9|47485.3|47465.3|47467.9|47447.9|24
1646288830000|2022-03-03 06:27:10|47485.4|47465.4|47490.4|47470.4|47490.4|47470.4|47482.9|47462.9|14
1646288840000|2022-03-03 06:27:20|47490.3|47470.3|47492.6|47472.6|47492.9|47472.9|47490.3|47470.3|13
1646288850000|2022-03-03 06:27:30|47492.4|47472.4|47492.4|47472.4|47495.1|47475.1|47492.2|47472.2|18
1646288860000|2022-03-03 06:27:40|47494.9|47474.9|47497.6|47477.6|47504.9|47484.9|47492.4|47472.4|31
1646288870000|2022-03-03 06:27:50|47492.4|47472.4|47487.6|47467.6|47492.4|47472.4|47487.4|47467.4|19
1646288880000|2022-03-03 06:28:00|47487.4|47467.4|47494.9|47474.9|47495.1|47475.1|47487.4|47467.4|26
1646288890000|2022-03-03 06:28:10|47497.4|47477.4|47494.9|47474.9|47497.4|47477.4|47492.6|47472.6|9
1646288900000|2022-03-03 06:28:20|47492.6|47472.6|47492.4|47472.4|47492.6|47472.6|47492.4|47472.4|4
1646288910000|2022-03-03 06:28:30|47489.9|47469.9|47494.9|47474.9|47494.9|47474.9|47489.9|47469.9|6
1646288920000|2022-03-03 06:28:40|47492.6|47472.6|47492.4|47472.4|47494.9|47474.9|47489.9|47469.9|7
1646288930000|2022-03-03 06:28:50|47489.9|47469.9|47489.9|47469.9|47489.9|47469.9|47489.9|47469.9|6
1646288940000|2022-03-03 06:29:00|47492.4|47472.4|47492.4|47472.4|47492.4|47472.4|47487.4|47467.4|22
1646288950000|2022-03-03 06:29:10|47494.9|47474.9|47499.9|47479.9|47502.4|47482.4|47494.9|47474.9|8
1646288960000|2022-03-03 06:29:20|47497.4|47477.4|47502.4|47482.4|47502.4|47482.4|47497.4|47477.4|5
1646288970000|2022-03-03 06:29:30|47502.6|47482.6|47502.4|47482.4|47502.6|47482.6|47499.9|47479.9|3
1646288980000|2022-03-03 06:29:40|47499.9|47479.9|47502.4|47482.4|47502.4|47482.4|47497.4|47477.4|1
1646288990000|2022-03-03 06:29:50|47500.1|47480.1|47502.4|47482.4|47502.4|47482.4|47499.9|47479.9|5
1646289000000|2022-03-03 06:30:00|47504.9|47484.9|47504.9|47484.9|47507.4|47487.4|47502.4|47482.4|10
1646289010000|2022-03-03 06:30:10|47502.4|47482.4|47502.4|47482.4|47504.9|47484.9|47502.4|47482.4|2
1646289020000|2022-03-03 06:30:20|47500.1|47480.1|47505.1|47485.1|47505.1|47485.1|47500.1|47480.1|5
1646289030000|2022-03-03 06:30:30|||||||||4
1646289040000|2022-03-03 06:30:40|47502.4|47482.4|47497.4|47477.4|47502.4|47482.4|47497.2|47477.2|10
1646289050000|2022-03-03 06:30:50|47499.9|47479.9|47507.6|47487.6|47512.4|47492.4|47499.9|47479.9|12
1646289060000|2022-03-03 06:31:00|47509.9|47489.9|47499.9|47479.9|47512.4|47492.4|47499.9|47479.9|24
1646289070000|2022-03-03 06:31:10|47502.2|47482.2|47504.7|47484.7|47504.7|47484.7|47499.7|47479.7|9
1646289080000|2022-03-03 06:31:20|47502.4|47482.4|47500.1|47480.1|47504.9|47484.9|47500.1|47480.1|9
1646289090000|2022-03-03 06:31:30|47502.4|47482.4|47502.4|47482.4|47504.9|47484.9|47500.1|47480.1|5
1646289100000|2022-03-03 06:31:40|47500.1|47480.1|47500.1|47480.1|47500.1|47480.1|47500.1|47480.1|2
1646289110000|2022-03-03 06:31:50|47502.4|47482.4|47502.4|47482.4|47502.4|47482.4|47502.4|47482.4|9
1646289120000|2022-03-03 06:32:00|||||||||2
1646289130000|2022-03-03 06:32:10|47507.2|47487.2|47515.1|47495.1|47515.1|47495.1|47507.2|47487.2|14
1646289140000|2022-03-03 06:32:20|47515.3|47495.3|47519.9|47499.9|47519.9|47499.9|47515.1|47495.1|12
1646289150000|2022-03-03 06:32:30|47524.9|47504.9|47532.4|47512.4|47532.4|47512.4|47524.9|47504.9|15
1646289160000|2022-03-03 06:32:40|47529.7|47509.7|47532.4|47512.4|47532.4|47512.4|47527.4|47507.4|13
1646289170000|2022-03-03 06:32:50|47537.4|47517.4|47547.4|47527.4|47549.9|47529.9|47534.9|47514.9|30
1646289180000|2022-03-03 06:33:00|47552.4|47532.4|47547.4|47527.4|47552.4|47532.4|47547.4|47527.4|25
1646289190000|2022-03-03 06:33:10|47549.7|47529.7|47549.9|47529.9|47549.9|47529.9|47549.7|47529.7|4
1646289200000|2022-03-03 06:33:20|47552.4|47532.4|47549.9|47529.9|47552.4|47532.4|47547.4|47527.4|15
1646289220000|2022-03-03 06:33:40|47547.4|47527.4|47547.4|47527.4|47547.4|47527.4|47547.4|47527.4|5
1646289230000|2022-03-03 06:33:50|47544.9|47524.9|47542.6|47522.6|47547.4|47527.4|47540.3|47520.3|6
1646289240000|2022-03-03 06:34:00|47544.9|47524.9|47547.2|47527.2|47547.2|47527.2|47544.9|47524.9|3
1646289250000|2022-03-03 06:34:10|47549.9|47529.9|47582.2|47562.2|47582.2|47562.2|47549.9|47529.9|17
1646289260000|2022-03-03 06:34:20|47584.7|47564.7|47589.9|47569.9|47592.4|47572.4|47584.7|47564.7|20
1646289270000|2022-03-03 06:34:30|47601.8|47581.8|47606.8|47586.8|47606.8|47586.8|47599.7|47579.7|23
1646289280000|2022-03-03 06:34:40|47608.9|47588.9|47612.2|47592.2|47617|47597|47607|47587|17
1646289290000|2022-03-03 06:34:50|47617|47597|47632|47612|47636.6|47616.6|47614.7|47594.7|27
1646289300000|2022-03-03 06:35:00|47629.7|47609.7|47642|47622|47642|47622|47629.5|47609.5|13
1646289310000|2022-03-03 06:35:10|47637|47617|47644.5|47624.5|47644.5|47624.5|47637|47617|21
1646289320000|2022-03-03 06:35:20|47647.2|47627.2|47644.5|47624.5|47649.5|47629.5|47644.5|47624.5|8
1646289330000|2022-03-03 06:35:30|47646.8|47626.8|47647|47627|47649.5|47629.5|47646.8|47626.8|5
1646289340000|2022-03-03 06:35:40|47644.5|47624.5|47646.8|47626.8|47646.8|47626.8|47634.5|47614.5|24
1646289350000|2022-03-03 06:35:50|47647|47627|47641.8|47621.8|47647|47627|47639.3|47619.3|9
1646289360000|2022-03-03 06:36:00|47637|47617|47632|47612|47642|47622|47632|47612|10
1646289370000|2022-03-03 06:36:10|47642|47622|47647|47627|47652|47632|47642|47622|18
1646289380000|2022-03-03 06:36:20|47649.5|47629.5|47656.8|47636.8|47656.8|47636.8|47649.5|47629.5|8
1646289390000|2022-03-03 06:36:30|47659.3|47639.3|47652.2|47632.2|47661.8|47641.8|47652.2|47632.2|11
1646289400000|2022-03-03 06:36:40|47654.7|47634.7|47659.5|47639.5|47662|47642|47654.7|47634.7|11
1646289410000|2022-03-03 06:36:50|47661.8|47641.8|47667|47647|47667|47647|47661.8|47641.8|6
1646289420000|2022-03-03 06:37:00|47667.2|47647.2|47667|47647|47669.5|47649.5|47667|47647|20
1646289430000|2022-03-03 06:37:10|47664.7|47644.7|47657|47637|47664.7|47644.7|47652|47632|4
1646289440000|2022-03-03 06:37:20|47656.8|47636.8|47657|47637|47657|47637|47656.8|47636.8|1
1646289450000|2022-03-03 06:37:30|47659.3|47639.3|47659.3|47639.3|47659.3|47639.3|47659.3|47639.3|0
1646289460000|2022-03-03 06:37:40|47657|47637|47657|47637|47657|47637|47657|47637|0
1646289470000|2022-03-03 06:37:50|47659.3|47639.3|47662|47642|47667|47647|47659.3|47639.3|6
1646289480000|2022-03-03 06:38:00|47664.5|47644.5|47657|47637|47667|47647|47657|47637|11
1646289490000|2022-03-03 06:38:10|47661.6|47641.6|47661.6|47641.6|47661.6|47641.6|47661.6|47641.6|8
1646289500000|2022-03-03 06:38:20|47661.8|47641.8|47676.8|47656.8|47676.8|47656.8|47661.8|47641.8|17
1646289510000|2022-03-03 06:38:30|47679.1|47659.1|47674.3|47654.3|47686.8|47666.8|47674.3|47654.3|20
1646289520000|2022-03-03 06:38:40|47669.3|47649.3|47664.5|47644.5|47669.3|47649.3|47664.5|47644.5|3
1646289530000|2022-03-03 06:38:50|47662|47642|47666.8|47646.8|47669.5|47649.5|47654.5|47634.5|21
1646289540000|2022-03-03 06:39:00|47666.6|47646.6|47664.3|47644.3|47666.6|47646.6|47661.8|47641.8|20
1646289550000|2022-03-03 06:39:10|47659.7|47639.7|47634.5|47614.5|47659.7|47639.7|47634.5|47614.5|22
1646289560000|2022-03-03 06:39:20|47629.7|47609.7|47629.7|47609.7|47632|47612|47627|47607|6
1646289570000|2022-03-03 06:39:30|47629.5|47609.5|47622|47602|47632|47612|47622|47602|5
1646289580000|2022-03-03 06:39:40|47619.7|47599.7|47617|47597|47622|47602|47616.8|47596.8|5
1646289590000|2022-03-03 06:39:50|47616.8|47596.8|47622|47602|47624.1|47604.1|47616.8|47596.8|9
1646289600000|2022-03-03 06:40:00|47624.3|47604.3|47621.8|47601.8|47624.5|47604.5|47619.5|47599.5|2
1646289610000|2022-03-03 06:40:10|47624.5|47604.5|47622|47602|47624.5|47604.5|47622|47602|5
1646289620000|2022-03-03 06:40:20|47619.5|47599.5|47629.5|47609.5|47629.5|47609.5|47617|47597|5
1646289630000|2022-03-03 06:40:30|47634.5|47614.5|47634.5|47614.5|47634.5|47614.5|47634.5|47614.5|0
1646289640000|2022-03-03 06:40:40|47629.5|47609.5|47646.8|47626.8|47646.8|47626.8|47629.5|47609.5|6
1646289650000|2022-03-03 06:40:50|47649.5|47629.5|47654.5|47634.5|47654.5|47634.5|47649.5|47629.5|3
1646289660000|2022-03-03 06:41:00|47652|47632|47652|47632|47654.5|47634.5|47652|47632|1
1646289670000|2022-03-03 06:41:10|47654.5|47634.5|47657|47637|47657|47637|47652|47632|3
1646289680000|2022-03-03 06:41:20|47656.8|47636.8|47654.5|47634.5|47656.8|47636.8|47652|47632|11
1646289690000|2022-03-03 06:41:30|47654.3|47634.3|47669.3|47649.3|47669.3|47649.3|47654.3|47634.3|3
1646289700000|2022-03-03 06:41:40|47679.7|47659.7|47687|47667|47687|47667|47679.5|47659.5|15
1646289710000|2022-03-03 06:41:50|47689.3|47669.3|47691.6|47671.6|47691.6|47671.6|47687|47667|9
1646289720000|2022-03-03 06:42:00|47689.3|47669.3|47687|47667|47689.3|47669.3|47687|47667|0
1646289730000|2022-03-03 06:42:10|47686.8|47666.8|47677.2|47657.2|47686.8|47666.8|47677.2|47657.2|12
1646289740000|2022-03-03 06:42:20|47677|47657|47672.2|47652.2|47677|47657|47672.2|47652.2|2
1646289750000|2022-03-03 06:42:30|47669.7|47649.7|47662|47642|47669.7|47649.7|47662|47642|3
1646289760000|2022-03-03 06:42:40|47659.5|47639.5|47667|47647|47667|47647|47659.5|47639.5|12
1646289770000|2022-03-03 06:42:50|||||||||1
1646289780000|2022-03-03 06:43:00|47664.5|47644.5|47672|47652|47672|47652|47664.5|47644.5|10
1646289790000|2022-03-03 06:43:10|47671.8|47651.8|47677|47657|47682|47662|47671.8|47651.8|7
1646289800000|2022-03-03 06:43:20|47674.7|47654.7|47674.5|47654.5|47677|47657|47674.5|47654.5|1
1646289810000|2022-03-03 06:43:30|||||||||4
1646289820000|2022-03-03 06:43:40|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|0
1646289830000|2022-03-03 06:43:50|47674.5|47654.5|47677|47657|47679.5|47659.5|47674.5|47654.5|8
1646289840000|2022-03-03 06:44:00|47676.8|47656.8|47677|47657|47677.2|47657.2|47676.8|47656.8|2
1646289850000|2022-03-03 06:44:10|47676.8|47656.8|47674.5|47654.5|47676.8|47656.8|47674.5|47654.5|5
1646289860000|2022-03-03 06:44:20|47674.7|47654.7|47674.5|47654.5|47674.7|47654.7|47674.5|47654.5|5
1646289870000|2022-03-03 06:44:30|||||||||3
1646289880000|2022-03-03 06:44:40|47672.2|47652.2|47672|47652|47672.2|47652.2|47672|47652|0
1646289890000|2022-03-03 06:44:50|47669.5|47649.5|47669.3|47649.3|47669.5|47649.5|47669.3|47649.3|12
1646289900000|2022-03-03 06:45:00|47666.8|47646.8|47662|47642|47666.8|47646.8|47662|47642|2
1646289910000|2022-03-03 06:45:10|47659.7|47639.7|47651.8|47631.8|47659.7|47639.7|47651.8|47631.8|6
1646289920000|2022-03-03 06:45:20|47652|47632|47651.6|47631.6|47652|47632|47651.6|47631.6|3
1646289930000|2022-03-03 06:45:30|47647|47627|47639.5|47619.5|47647|47627|47639.5|47619.5|1
1646289940000|2022-03-03 06:45:40|47637|47617|47637|47617|47639.5|47619.5|47637|47617|4
1646289950000|2022-03-03 06:45:50|47634.7|47614.7|47642|47622|47642|47622|47634.5|47614.5|12
1646289960000|2022-03-03 06:46:00|47647|47627|47649.5|47629.5|47649.5|47629.5|47647|47627|2
1646289970000|2022-03-03 06:46:10|47652|47632|47657|47637|47657|47637|47652|47632|2
1646289980000|2022-03-03 06:46:20|47659.5|47639.5|47654.3|47634.3|47659.5|47639.5|47651.6|47631.6|13
1646289990000|2022-03-03 06:46:30|47652|47632|47651.6|47631.6|47652|47632|47651.6|47631.6|4
1646290000000|2022-03-03 06:46:40|47652|47632|47647|47627|47652|47632|47647|47627|3
1646290010000|2022-03-03 06:46:50|47649.3|47629.3|47652|47632|47652|47632|47647|47627|0
1646290020000|2022-03-03 06:47:00|47649.5|47629.5|47634.5|47614.5|47649.5|47629.5|47634.3|47614.3|10
1646290030000|2022-03-03 06:47:10|47632.2|47612.2|47647|47627|47647|47627|47632|47612|10
1646290040000|2022-03-03 06:47:20|47652|47632|47646.6|47626.6|47652|47632|47646.6|47626.6|5
1646290050000|2022-03-03 06:47:30|47644.3|47624.3|47642|47622|47647.2|47627.2|47642|47622|6
1646290060000|2022-03-03 06:47:40|47641.8|47621.8|47624.7|47604.7|47641.8|47621.8|47624.7|47604.7|4
1646290070000|2022-03-03 06:47:50|47627|47607|47624.3|47604.3|47632|47612|47622|47602|4
1646290080000|2022-03-03 06:48:00|47622|47602|47611.8|47591.8|47627|47607|47611.8|47591.8|7
1646290090000|2022-03-03 06:48:10|47612|47592|47604.5|47584.5|47612|47592|47592|47572|8
1646290100000|2022-03-03 06:48:20|47602.2|47582.2|47594.3|47574.3|47607|47587|47594.1|47574.1|8
1646290110000|2022-03-03 06:48:30|47589.7|47569.7|47587|47567|47594.3|47574.3|47587|47567|14
1646290120000|2022-03-03 06:48:40|47584.7|47564.7|47559.7|47539.7|47584.7|47564.7|47559.7|47539.7|19
1646290130000|2022-03-03 06:48:50|47559.5|47539.5|47557|47537|47559.5|47539.5|47557|47537|10
1646290140000|2022-03-03 06:49:00|47557.2|47537.2|47567|47547|47576.8|47556.8|47554.5|47534.5|23
1646290150000|2022-03-03 06:49:10|47569.5|47549.5|47529.5|47509.5|47569.5|47549.5|47529.5|47509.5|28
1646290160000|2022-03-03 06:49:20|47524.7|47504.7|47529.5|47509.5|47529.5|47509.5|47509.5|47489.5|27
1646290170000|2022-03-03 06:49:30|47529.3|47509.3|47532|47512|47532|47512|47527|47507|20
1646290180000|2022-03-03 06:49:40|47529.5|47509.5|47527|47507|47529.5|47509.5|47527|47507|9
1646290190000|2022-03-03 06:49:50|47517|47497|47519.7|47499.7|47522|47502|47514.5|47494.5|3
1646290200000|2022-03-03 06:50:00|47519.5|47499.5|47534.3|47514.3|47534.5|47514.5|47519.5|47499.5|22
1646290210000|2022-03-03 06:50:10|47534.5|47514.5|47537|47517|47537|47517|47532|47512|6
1646290220000|2022-03-03 06:50:20|47539.5|47519.5|47569.5|47549.5|47569.5|47549.5|47539.5|47519.5|9
1646290230000|2022-03-03 06:50:30|47567.2|47547.2|47572|47552|47579.5|47559.5|47567.2|47547.2|20
1646290240000|2022-03-03 06:50:40|47574.5|47554.5|47572|47552|47577|47557|47572|47552|8
1646290250000|2022-03-03 06:50:50|47574.5|47554.5|47567|47547|47576.8|47556.8|47567|47547|14
1646290260000|2022-03-03 06:51:00|47569.3|47549.3|47601.8|47581.8|47601.8|47581.8|47569.3|47549.3|13
1646290270000|2022-03-03 06:51:10|47606.8|47586.8|47624.3|47604.3|47624.3|47604.3|47606.8|47586.8|8
1646290280000|2022-03-03 06:51:20|47624.5|47604.5|47617|47597|47624.5|47604.5|47617|47597|5
1646290290000|2022-03-03 06:51:30|47614.7|47594.7|47617|47597|47617|47597|47609.5|47589.5|2
1646290300000|2022-03-03 06:51:40|47619.3|47599.3|47624.5|47604.5|47624.5|47604.5|47619.3|47599.3|7
1646290310000|2022-03-03 06:51:50|47624.7|47604.7|47642|47622|47642|47622|47624.7|47604.7|12
1646290320000|2022-03-03 06:52:00|47644.5|47624.5|47656.8|47636.8|47656.8|47636.8|47644.5|47624.5|7
1646290330000|2022-03-03 06:52:10|47657|47637|47666.8|47646.8|47666.8|47646.8|47657|47637|24
1646290340000|2022-03-03 06:52:20|47664.5|47644.5|47659.5|47639.5|47667|47647|47654.5|47634.5|17
1646290350000|2022-03-03 06:52:30|47654.5|47634.5|47642.2|47622.2|47654.5|47634.5|47642.2|47622.2|12
1646290360000|2022-03-03 06:52:40|47644.5|47624.5|47657|47637|47657|47637|47644.5|47624.5|5
1646290370000|2022-03-03 06:52:50|47662|47642|47657|47637|47662|47642|47657|47637|5
1646290380000|2022-03-03 06:53:00|47664.5|47644.5|47662|47642|47664.5|47644.5|47662|47642|4
1646290390000|2022-03-03 06:53:10|47661.6|47641.6|47657.4|47637.4|47661.6|47641.6|47654.7|47634.7|10
1646290400000|2022-03-03 06:53:20|47662.2|47642.2|47662.4|47642.4|47662.4|47642.4|47659.9|47639.9|15
1646290410000|2022-03-03 06:53:30|47664.7|47644.7|47637.7|47617.7|47664.7|47644.7|47637.7|47617.7|12
1646290420000|2022-03-03 06:53:40|47635.2|47615.2|47654.9|47634.9|47657.2|47637.2|47634.9|47614.9|12
1646290430000|2022-03-03 06:53:50|47652.4|47632.4|47647.5|47627.5|47652.4|47632.4|47647.5|47627.5|4
1646290440000|2022-03-03 06:54:00|47645|47625|47645|47625|47645|47625|47640|47620|1
1646290450000|2022-03-03 06:54:10|47647.4|47627.4|47647.4|47627.4|47647.4|47627.4|47647.4|47627.4|3
1646290460000|2022-03-03 06:54:20|47645|47625|47640|47620|47647.4|47627.4|47640|47620|2
1646290470000|2022-03-03 06:54:30|47642.4|47622.4|47637.5|47617.5|47642.4|47622.4|47637.5|47617.5|0
1646290480000|2022-03-03 06:54:40|47627.4|47607.4|47639.9|47619.9|47642.4|47622.4|47624.9|47604.9|6
1646290490000|2022-03-03 06:54:50|47639.7|47619.7|47634.9|47614.9|47639.9|47619.9|47634.9|47614.9|1
1646290500000|2022-03-03 06:55:00|47637.4|47617.4|47632.5|47612.5|47637.4|47617.4|47630|47610|6
1646290510000|2022-03-03 06:55:10|47632.4|47612.4|47634.7|47614.7|47634.7|47614.7|47629.9|47609.9|4
1646290520000|2022-03-03 06:55:20|47634.9|47614.9|47632.5|47612.5|47637.4|47617.4|47632.4|47612.4|1
1646290530000|2022-03-03 06:55:30|47632.4|47612.4|47632.2|47612.2|47634.9|47614.9|47629.9|47609.9|3
1646290540000|2022-03-03 06:55:40|47627.4|47607.4|47624.9|47604.9|47627.4|47607.4|47624.9|47604.9|10
1646290550000|2022-03-03 06:55:50|47624.7|47604.7|47635|47615|47635|47615|47624.7|47604.7|9
1646290560000|2022-03-03 06:56:00|47634.9|47614.9|47624.9|47604.9|47634.9|47614.9|47624.9|47604.9|9
1646290570000|2022-03-03 06:56:10|47622.4|47602.4|47607.4|47587.4|47622.4|47602.4|47607.4|47587.4|4
1646290580000|2022-03-03 06:56:20|47607.2|47587.2|47592.4|47572.4|47607.2|47587.2|47592.4|47572.4|13
1646290590000|2022-03-03 06:56:30|47590|47570|47592.4|47572.4|47594.9|47574.9|47589.9|47569.9|3
1646290600000|2022-03-03 06:56:40|47594.9|47574.9|47604.7|47584.7|47604.7|47584.7|47592.4|47572.4|7
1646290610000|2022-03-03 06:56:50|47607.4|47587.4|47617.2|47597.2|47617.2|47597.2|47607.4|47587.4|4
1646290620000|2022-03-03 06:57:00|47617.4|47597.4|47609.9|47589.9|47619.9|47599.9|47609.9|47589.9|11
1646290630000|2022-03-03 06:57:10|47612.4|47592.4|47609.9|47589.9|47612.4|47592.4|47607.4|47587.4|3
1646290640000|2022-03-03 06:57:20|||||||||2
1646290650000|2022-03-03 06:57:30|47612.2|47592.2|47602.5|47582.5|47612.2|47592.2|47602.5|47582.5|5
1646290660000|2022-03-03 06:57:40|47602.3|47582.3|47597.2|47577.2|47602.3|47582.3|47594.8|47574.8|14
1646290670000|2022-03-03 06:57:50|47597.3|47577.3|47597.3|47577.3|47599.8|47579.8|47597.3|47577.3|3
1646290680000|2022-03-03 06:58:00|47599.8|47579.8|47599.7|47579.7|47599.8|47579.8|47597.3|47577.3|3
1646290690000|2022-03-03 06:58:10|47597.3|47577.3|47597.3|47577.3|47597.3|47577.3|47597.3|47577.3|3
1646290700000|2022-03-03 06:58:20|47599.7|47579.7|47597.3|47577.3|47599.7|47579.7|47597.3|47577.3|5
1646290710000|2022-03-03 06:58:30|47595|47575|47605|47585|47605|47585|47594.7|47574.7|8
1646290720000|2022-03-03 06:58:40|47614.8|47594.8|47614.8|47594.8|47614.8|47594.8|47612.3|47592.3|21
1646290730000|2022-03-03 06:58:50|47612.3|47592.3|47612.3|47592.3|47614.8|47594.8|47612.3|47592.3|0
1646290740000|2022-03-03 06:59:00|47614.7|47594.7|47612.3|47592.3|47614.8|47594.8|47612.3|47592.3|3
1646290750000|2022-03-03 06:59:10|47614.8|47594.8|47612.3|47592.3|47617.3|47597.3|47609.8|47589.8|9
1646290760000|2022-03-03 06:59:20|47609.8|47589.8|47609.7|47589.7|47612.2|47592.2|47602.3|47582.3|5
1646290770000|2022-03-03 06:59:30|47609.8|47589.8|47612.2|47592.2|47612.2|47592.2|47609.8|47589.8|1
1646290780000|2022-03-03 06:59:40|47617.5|47597.5|47637.2|47617.2|47637.2|47617.2|47617.5|47597.5|18
1646290790000|2022-03-03 06:59:50|47630.4|47610.4|47625|47605|47637.3|47617.3|47625|47605|21
1646290800000|2022-03-03 07:00:00|47624.8|47604.8|47597.5|47577.5|47624.8|47604.8|47597.5|47577.5|22
1646290810000|2022-03-03 07:00:10|47592.5|47572.5|47637.5|47617.5|47654.8|47634.8|47592.3|47572.3|10
1646290820000|2022-03-03 07:00:20|47637.3|47617.3|47634.8|47614.8|47637.3|47617.3|47632.3|47612.3|6
1646290830000|2022-03-03 07:00:30|47632.3|47612.3|47632.3|47612.3|47636.8|47616.8|47625.2|47605.2|15
1646290840000|2022-03-03 07:00:40|47627.3|47607.3|47624.8|47604.8|47627.3|47607.3|47624.7|47604.7|5
1646290860000|2022-03-03 07:01:00|47627.2|47607.2|47629.8|47609.8|47632.3|47612.3|47627.2|47607.2|2
1646290870000|2022-03-03 07:01:10|47632.3|47612.3|47627.5|47607.5|47632.3|47612.3|47627.3|47607.3|1
1646290880000|2022-03-03 07:01:20|47627.3|47607.3|47622.3|47602.3|47629.8|47609.8|47622.3|47602.3|7
1646290890000|2022-03-03 07:01:30|47619.8|47599.8|47619.8|47599.8|47619.8|47599.8|47619.8|47599.8|0
1646290900000|2022-03-03 07:01:40|47614.8|47594.8|47614.8|47594.8|47614.8|47594.8|47614.8|47594.8|0
1646290910000|2022-03-03 07:01:50|47612.3|47592.3|47612.3|47592.3|47614.8|47594.8|47612.3|47592.3|12
1646290920000|2022-03-03 07:02:00|47610|47590|47600|47580|47610|47590|47600|47580|9
1646290930000|2022-03-03 07:02:10|47592.3|47572.3|47579.8|47559.8|47592.3|47572.3|47579.8|47559.8|6
1646290940000|2022-03-03 07:02:20|47577.5|47557.5|47547.2|47527.2|47577.5|47557.5|47547|47527|21
1646290950000|2022-03-03 07:02:30|47542.3|47522.3|47542.3|47522.3|47542.3|47522.3|47537.3|47517.3|5
1646290960000|2022-03-03 07:02:40|47549.8|47529.8|47569.8|47549.8|47569.8|47549.8|47549.8|47529.8|7
1646290970000|2022-03-03 07:02:50|47567.3|47547.3|47567.3|47547.3|47569.8|47549.8|47567.3|47547.3|4
1646290980000|2022-03-03 07:03:00|47565|47545|47564.8|47544.8|47565|47545|47560.2|47540.2|5
1646291000000|2022-03-03 07:03:20|47567.3|47547.3|47567.3|47547.3|47567.3|47547.3|47567.3|47547.3|9
1646291010000|2022-03-03 07:03:30|47574.7|47554.7|47574.8|47554.8|47574.8|47554.8|47574.7|47554.7|3
1646291020000|2022-03-03 07:03:40|47577.3|47557.3|47579.8|47559.8|47579.8|47559.8|47577.3|47557.3|0
1646291030000|2022-03-03 07:03:50|47577.3|47557.3|47569.8|47549.8|47577.3|47557.3|47569.8|47549.8|0
1646291040000|2022-03-03 07:04:00|47570|47550|47567.2|47547.2|47570|47550|47567.2|47547.2|2
1646291050000|2022-03-03 07:04:10|47567.3|47547.3|47559.8|47539.8|47567.3|47547.3|47559.8|47539.8|0
1646291080000|2022-03-03 07:04:40|47555|47535|47552.2|47532.2|47555|47535|47549.8|47529.8|4
1646291090000|2022-03-03 07:04:50|47552.3|47532.3|47554.8|47534.8|47554.8|47534.8|47552.3|47532.3|4
1646291100000|2022-03-03 07:05:00|47557.3|47537.3|47579.8|47559.8|47579.8|47559.8|47557.3|47537.3|7
1646291120000|2022-03-03 07:05:20|47582.2|47562.2|47584.7|47564.7|47584.7|47564.7|47582.2|47562.2|1
1646291130000|2022-03-03 07:05:30|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|47584.8|47564.8|2
1646291140000|2022-03-03 07:05:40|47589.7|47569.7|47607.3|47587.3|47607.3|47587.3|47589.7|47569.7|11
1646291150000|2022-03-03 07:05:50|47609.8|47589.8|47597.3|47577.3|47609.8|47589.8|47597.3|47577.3|17
1646291160000|2022-03-03 07:06:00|47595|47575|47579.8|47559.8|47595|47575|47579.8|47559.8|3
1646291170000|2022-03-03 07:06:10|47577.5|47557.5|47577.5|47557.5|47577.5|47557.5|47577.5|47557.5|0
1646291180000|2022-03-03 07:06:20|47577.3|47557.3|47574.8|47554.8|47577.3|47557.3|47574.8|47554.8|0
1646291190000|2022-03-03 07:06:30|||||||||5
1646291200000|2022-03-03 07:06:40|47577.3|47557.3|47579.7|47559.7|47579.7|47559.7|47577.3|47557.3|2
1646291210000|2022-03-03 07:06:50|47582.2|47562.2|47582.3|47562.3|47582.3|47562.3|47582.2|47562.2|1
1646291220000|2022-03-03 07:07:00|47584.8|47564.8|47592.3|47572.3|47592.3|47572.3|47584.8|47564.8|4
1646291250000|2022-03-03 07:07:30|47590|47570|47590|47570|47590|47570|47590|47570|0
1646291260000|2022-03-03 07:07:40|47589.8|47569.8|47584.8|47564.8|47589.8|47569.8|47582.5|47562.5|3
1646291270000|2022-03-03 07:07:50|47582.5|47562.5|47584.8|47564.8|47584.8|47564.8|47582.3|47562.3|1
1646291280000|2022-03-03 07:08:00|47582.3|47562.3|47579.8|47559.8|47582.3|47562.3|47579.8|47559.8|3
1646291290000|2022-03-03 07:08:10|47577.3|47557.3|47574.8|47554.8|47577.3|47557.3|47572.3|47552.3|4
1646291300000|2022-03-03 07:08:20|47572.5|47552.5|47572.5|47552.5|47574.8|47554.8|47572.3|47552.3|1
1646291310000|2022-03-03 07:08:30|47572.3|47552.3|47564.8|47544.8|47572.3|47552.3|47564.8|47544.8|10
1646291320000|2022-03-03 07:08:40|||||||||1
1646291330000|2022-03-03 07:08:50|47562.5|47542.5|47562.3|47542.3|47562.5|47542.5|47562.3|47542.3|1
1646291340000|2022-03-03 07:09:00|47557.3|47537.3|47550.2|47530.2|47557.3|47537.3|47550.2|47530.2|2
1646291350000|2022-03-03 07:09:10|47547.5|47527.5|47547.5|47527.5|47547.5|47527.5|47547.5|47527.5|0
1646291360000|2022-03-03 07:09:20|||||||||2
1646291370000|2022-03-03 07:09:30|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|2
1646291380000|2022-03-03 07:09:40|47552.1|47532.1|47562.3|47542.3|47562.3|47542.3|47552.1|47532.1|3
1646291390000|2022-03-03 07:09:50|47562.7|47542.7|47569.8|47549.8|47569.8|47549.8|47562.7|47542.7|2
1646291400000|2022-03-03 07:10:00|47574.8|47554.8|47592.3|47572.3|47592.3|47572.3|47574.8|47554.8|3
1646291430000|2022-03-03 07:10:30|47594.6|47574.6|47599.8|47579.8|47599.8|47579.8|47594.6|47574.6|1
1646291440000|2022-03-03 07:10:40|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|47599.8|47579.8|1
1646291450000|2022-03-03 07:10:50|47599.8|47579.8|47619.6|47599.6|47619.6|47599.6|47599.8|47579.8|7
1646291460000|2022-03-03 07:11:00|47622|47602|47622.1|47602.1|47622.1|47602.1|47622|47602|0
1646291470000|2022-03-03 07:11:10|47622.3|47602.3|47637.3|47617.3|47637.3|47617.3|47622.3|47602.3|5
1646291480000|2022-03-03 07:11:20|47639.8|47619.8|47642.3|47622.3|47642.3|47622.3|47639.8|47619.8|3
1646291490000|2022-03-03 07:11:30|47637.5|47617.5|47634.8|47614.8|47637.5|47617.5|47634.8|47614.8|0
1646291500000|2022-03-03 07:11:40|47637.3|47617.3|47637.3|47617.3|47639.6|47619.6|47637.3|47617.3|5
1646291520000|2022-03-03 07:12:00|47639.8|47619.8|47649.6|47629.6|47649.8|47629.8|47639.8|47619.8|10
1646291530000|2022-03-03 07:12:10|47652.1|47632.1|47654.8|47634.8|47654.8|47634.8|47649.6|47629.6|5
1646291540000|2022-03-03 07:12:20|||||||||8
1646291550000|2022-03-03 07:12:30|47655|47635|47679.6|47659.6|47679.6|47659.6|47654.8|47634.8|7
1646291560000|2022-03-03 07:12:40|47704.8|47684.8|47699.8|47679.8|47717.3|47697.3|47699.8|47679.8|31
1646291570000|2022-03-03 07:12:50|47700|47680|47732.3|47712.3|47732.3|47712.3|47699.8|47679.8|35
1646291580000|2022-03-03 07:13:00|47739.8|47719.8|47739.8|47719.8|47739.8|47719.8|47712.3|47692.3|30
1646291590000|2022-03-03 07:13:10|47740|47720|47757.5|47737.5|47759.8|47739.8|47740|47720|9
1646291600000|2022-03-03 07:13:20|47757.3|47737.3|47749.8|47729.8|47759.8|47739.8|47749.8|47729.8|15
1646291610000|2022-03-03 07:13:30|47745|47725|47757|47737|47757.1|47737.1|47744.6|47724.6|10
1646291620000|2022-03-03 07:13:40|47759.6|47739.6|47784.8|47764.8|47787.3|47767.3|47759.6|47739.6|14
1646291630000|2022-03-03 07:13:50|47787.1|47767.1|47772.3|47752.3|47787.3|47767.3|47772.3|47752.3|13
1646291640000|2022-03-03 07:14:00|47769.8|47749.8|47774.8|47754.8|47774.8|47754.8|47767.3|47747.3|10
1646291650000|2022-03-03 07:14:10|47777.3|47757.3|47782.1|47762.1|47782.3|47762.3|47777.1|47757.1|26
1646291660000|2022-03-03 07:14:20|47782.3|47762.3|47785|47765|47785|47765|47779.8|47759.8|6
1646291670000|2022-03-03 07:14:30|47784.8|47764.8|47782.3|47762.3|47784.8|47764.8|47782.3|47762.3|1
1646291680000|2022-03-03 07:14:40|||||||||1
1646291690000|2022-03-03 07:14:50|47792|47772|47792.3|47772.3|47794.8|47774.8|47792|47772|2
1646291700000|2022-03-03 07:15:00|47794.6|47774.6|47784.6|47764.6|47794.8|47774.8|47782.1|47762.1|13
1646291710000|2022-03-03 07:15:10|47782.3|47762.3|47777.7|47757.7|47782.3|47762.3|47777.7|47757.7|6
1646291720000|2022-03-03 07:15:20|47777.3|47757.3|47772.3|47752.3|47777.3|47757.3|47764.8|47744.8|6
1646291730000|2022-03-03 07:15:30|47767.3|47747.3|47754.8|47734.8|47767.3|47747.3|47754.8|47734.8|7
1646291740000|2022-03-03 07:15:40|47752.3|47732.3|47749.8|47729.8|47752.3|47732.3|47747.5|47727.5|5
1646291750000|2022-03-03 07:15:50|47747.3|47727.3|47737.3|47717.3|47747.3|47727.3|47737.3|47717.3|6
1646291760000|2022-03-03 07:16:00|47739.8|47719.8|47742.3|47722.3|47742.3|47722.3|47739.8|47719.8|4
1646291770000|2022-03-03 07:16:10|47744.6|47724.6|47739.8|47719.8|47747.1|47727.1|47739.8|47719.8|7
1646291780000|2022-03-03 07:16:20|47742.1|47722.1|47737.3|47717.3|47742.3|47722.3|47737.3|47717.3|3
1646291790000|2022-03-03 07:16:30|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|2
1646291800000|2022-03-03 07:16:40|47732.3|47712.3|47722.3|47702.3|47732.3|47712.3|47722.3|47702.3|5
1646291810000|2022-03-03 07:16:50|47720|47700|47719.8|47699.8|47722.3|47702.3|47719.8|47699.8|4
1646291820000|2022-03-03 07:17:00|47717.5|47697.5|47719.8|47699.8|47719.8|47699.8|47717.3|47697.3|6
1646291830000|2022-03-03 07:17:10|47722.3|47702.3|47722.3|47702.3|47722.3|47702.3|47717.3|47697.3|6
1646291840000|2022-03-03 07:17:20|||||||||1
1646291850000|2022-03-03 07:17:30|47724.6|47704.6|47739.8|47719.8|47744.5|47724.5|47724.6|47704.6|6
1646291860000|2022-03-03 07:17:40|47739.6|47719.6|47737.3|47717.3|47739.6|47719.6|47729.8|47709.8|2
1646291870000|2022-03-03 07:17:50|47734.8|47714.8|47724.8|47704.8|47734.8|47714.8|47724.8|47704.8|3
1646291880000|2022-03-03 07:18:00|47722.5|47702.5|47722.3|47702.3|47724.8|47704.8|47722.3|47702.3|1
1646291890000|2022-03-03 07:18:10|47719.8|47699.8|47727.3|47707.3|47727.3|47707.3|47719.8|47699.8|5
1646291900000|2022-03-03 07:18:20|47729.8|47709.8|47724.8|47704.8|47729.8|47709.8|47724.8|47704.8|5
1646291910000|2022-03-03 07:18:30|47719.8|47699.8|47722.3|47702.3|47722.3|47702.3|47719.8|47699.8|1
1646291930000|2022-03-03 07:18:50|47724.6|47704.6|47724.8|47704.8|47727.5|47707.5|47722.3|47702.3|4
1646291940000|2022-03-03 07:19:00|47720|47700|47707.7|47687.7|47720|47700|47707.7|47687.7|7
1646291950000|2022-03-03 07:19:10|47705.4|47685.4|47707.7|47687.7|47707.7|47687.7|47704.6|47684.6|2
1646291960000|2022-03-03 07:19:20|47710|47690|47710|47690|47710|47690|47707.7|47687.7|2
1646291970000|2022-03-03 07:19:30|47710.2|47690.2|47712.5|47692.5|47712.5|47692.5|47710.2|47690.2|3
1646291980000|2022-03-03 07:19:40|47714.8|47694.8|47712.5|47692.5|47714.8|47694.8|47712.5|47692.5|4
1646291990000|2022-03-03 07:19:50|47710|47690|47710|47690|47710|47690|47709.6|47689.6|2
1646292000000|2022-03-03 07:20:00|47707.7|47687.7|47710|47690|47710|47690|47707.1|47687.1|2
1646292010000|2022-03-03 07:20:10|47707.7|47687.7|47712.3|47692.3|47712.3|47692.3|47704.8|47684.8|18
1646292020000|2022-03-03 07:20:20|47714.6|47694.6|47732.3|47712.3|47732.3|47712.3|47714.6|47694.6|15
1646292030000|2022-03-03 07:20:30|47732.5|47712.5|47747.3|47727.3|47747.3|47727.3|47732.5|47712.5|8
1646292040000|2022-03-03 07:20:40|47749.6|47729.6|47752.3|47732.3|47754.6|47734.6|47749.6|47729.6|9
1646292050000|2022-03-03 07:20:50|47750|47730|47737.3|47717.3|47750|47730|47737.3|47717.3|5
1646292060000|2022-03-03 07:21:00|47739.6|47719.6|47739.8|47719.8|47744.4|47724.4|47739.6|47719.6|5
1646292070000|2022-03-03 07:21:10|47742.1|47722.1|47742.3|47722.3|47742.3|47722.3|47742.1|47722.1|1
1646292080000|2022-03-03 07:21:20|47744.8|47724.8|47752.3|47732.3|47752.3|47732.3|47744.8|47724.8|4
1646292090000|2022-03-03 07:21:30|47754.6|47734.6|47757.3|47737.3|47757.5|47737.5|47754.6|47734.6|3
1646292100000|2022-03-03 07:21:40|47737.5|47717.5|47739.8|47719.8|47739.8|47719.8|47737.5|47717.5|3
1646292110000|2022-03-03 07:21:50|47744.8|47724.8|47750|47730|47750|47730|47744.8|47724.8|4
1646292120000|2022-03-03 07:22:00|47752.5|47732.5|47752.5|47732.5|47752.5|47732.5|47752.5|47732.5|0
1646292130000|2022-03-03 07:22:10|47757.1|47737.1|47757.5|47737.5|47760.2|47740.2|47757.1|47737.1|9
1646292140000|2022-03-03 07:22:20|47760|47740|47752.3|47732.3|47760|47740|47752.3|47732.3|1
1646292150000|2022-03-03 07:22:30|47747.3|47727.3|47747.3|47727.3|47747.3|47727.3|47747.3|47727.3|1
1646292170000|2022-03-03 07:22:50|47749.8|47729.8|47754.8|47734.8|47765|47745|47749.8|47729.8|15
1646292180000|2022-03-03 07:23:00|47752.3|47732.3|47762.3|47742.3|47762.3|47742.3|47752.3|47732.3|5
1646292190000|2022-03-03 07:23:10|47765|47745|47765|47745|47765|47745|47765|47745|0
1646292200000|2022-03-03 07:23:20|47760|47740|47765|47745|47765|47745|47760|47740|3
1646292210000|2022-03-03 07:23:30|47762.7|47742.7|47747.5|47727.5|47762.7|47742.7|47747.5|47727.5|9
1646292220000|2022-03-03 07:23:40|47745.2|47725.2|47745|47725|47745.2|47725.2|47745|47725|1
1646292230000|2022-03-03 07:23:50|47739.8|47719.8|47719.8|47699.8|47739.8|47719.8|47719.8|47699.8|6
1646292240000|2022-03-03 07:24:00|47717.3|47697.3|47707.3|47687.3|47717.3|47697.3|47707.3|47687.3|8
1646292250000|2022-03-03 07:24:10|47707.5|47687.5|47719.8|47699.8|47719.8|47699.8|47707.5|47687.5|5
1646292260000|2022-03-03 07:24:20|47722.3|47702.3|47735|47715|47735|47715|47722.3|47702.3|3
1646292270000|2022-03-03 07:24:30|47737.3|47717.3|47739.8|47719.8|47742.3|47722.3|47737.3|47717.3|9
1646292280000|2022-03-03 07:24:40|47740|47720|47744.8|47724.8|47744.8|47724.8|47740|47720|1
1646292290000|2022-03-03 07:24:50|47740|47720|47740|47720|47740|47720|47739.8|47719.8|0
1646292300000|2022-03-03 07:25:00|47742.3|47722.3|47764.8|47744.8|47764.8|47744.8|47742.3|47722.3|13
1646292310000|2022-03-03 07:25:10|47762.5|47742.5|47779.6|47759.6|47780|47760|47762.3|47742.3|10
1646292320000|2022-03-03 07:25:20|47779.8|47759.8|47779.8|47759.8|47790|47770|47779.8|47759.8|39
1646292330000|2022-03-03 07:25:30|47777.5|47757.5|47774.8|47754.8|47777.5|47757.5|47772.5|47752.5|4
1646292340000|2022-03-03 07:25:40|47775|47755|47762.3|47742.3|47775|47755|47762.3|47742.3|8
1646292350000|2022-03-03 07:25:50|47757.3|47737.3|47740|47720|47757.3|47737.3|47739.6|47719.6|2
1646292360000|2022-03-03 07:26:00|47742.3|47722.3|47737.3|47717.3|47742.3|47722.3|47737.3|47717.3|0
1646292370000|2022-03-03 07:26:10|47737.5|47717.5|47744.6|47724.6|47744.6|47724.6|47737.3|47717.3|2
1646292380000|2022-03-03 07:26:20|47747.1|47727.1|47744.8|47724.8|47749.6|47729.6|47744.8|47724.8|2
1646292390000|2022-03-03 07:26:30|47747.3|47727.3|47757.3|47737.3|47757.3|47737.3|47747.3|47727.3|2
1646292400000|2022-03-03 07:26:40|47759.6|47739.6|47767.3|47747.3|47769.6|47749.6|47759.6|47739.6|5
1646292410000|2022-03-03 07:26:50|47762.5|47742.5|47767.3|47747.3|47767.3|47747.3|47760|47740|6
1646292420000|2022-03-03 07:27:00|47760|47740|47767.3|47747.3|47767.3|47747.3|47760|47740|6
1646292430000|2022-03-03 07:27:10|47762.5|47742.5|47759.8|47739.8|47762.5|47742.5|47759.8|47739.8|1
1646292440000|2022-03-03 07:27:20|47757.5|47737.5|47744.8|47724.8|47757.5|47737.5|47744.8|47724.8|3
1646292450000|2022-03-03 07:27:30|47747.1|47727.1|47739.8|47719.8|47747.3|47727.3|47739.8|47719.8|3
1646292460000|2022-03-03 07:27:40|47737.3|47717.3|47735|47715|47739.8|47719.8|47735|47715|3
1646292480000|2022-03-03 07:28:00|47737.3|47717.3|47734.8|47714.8|47737.3|47717.3|47734.8|47714.8|3
1646292490000|2022-03-03 07:28:10|47737.1|47717.1|47732.5|47712.5|47737.3|47717.3|47732.5|47712.5|0
1646292500000|2022-03-03 07:28:20|47727.3|47707.3|47727.3|47707.3|47727.3|47707.3|47727.3|47707.3|3
1646292530000|2022-03-03 07:28:50|47724.8|47704.8|47722.3|47702.3|47729.8|47709.8|47722.3|47702.3|4
1646292540000|2022-03-03 07:29:00|47720|47700|47717.3|47697.3|47720|47700|47717.3|47697.3|4
1646292570000|2022-03-03 07:29:30|||||||||2
1646292580000|2022-03-03 07:29:40|47715|47695|47715|47695|47715|47695|47715|47695|4
1646292590000|2022-03-03 07:29:50|47714.8|47694.8|47705|47685|47715|47695|47705|47685|5
1646292600000|2022-03-03 07:30:00|47707.5|47687.5|47705.4|47685.4|47714.8|47694.8|47705|47685|11
1646292610000|2022-03-03 07:30:10|47705|47685|47710|47690|47710|47690|47702.3|47682.3|11
1646292620000|2022-03-03 07:30:20|47707.7|47687.7|47705|47685|47707.7|47687.7|47705|47685|10
1646292630000|2022-03-03 07:30:30|47704.6|47684.6|47702.1|47682.1|47704.6|47684.6|47695.2|47675.2|15
1646292640000|2022-03-03 07:30:40|47707.1|47687.1|47712.5|47692.5|47712.5|47692.5|47707.1|47687.1|4
1646292650000|2022-03-03 07:30:50|47712.3|47692.3|47712.3|47692.3|47712.3|47692.3|47712.3|47692.3|1
1646292660000|2022-03-03 07:31:00|47710|47690|47700.2|47680.2|47710|47690|47698.1|47678.1|8
1646292670000|2022-03-03 07:31:10|47697.3|47677.3|47697.5|47677.5|47697.5|47677.5|47697.3|47677.3|4
1646292680000|2022-03-03 07:31:20|47695.2|47675.2|47695|47675|47695.2|47675.2|47695|47675|1
1646292690000|2022-03-03 07:31:30|47697.5|47677.5|47699.8|47679.8|47699.8|47679.8|47697.5|47677.5|5
1646292700000|2022-03-03 07:31:40|47700|47680|47699.8|47679.8|47702.3|47682.3|47699.8|47679.8|0
1646292710000|2022-03-03 07:31:50|47697.5|47677.5|47687.9|47667.9|47697.5|47677.5|47687.9|47667.9|6
1646292720000|2022-03-03 07:32:00|47692.5|47672.5|47690.4|47670.4|47692.7|47672.7|47685.4|47665.4|6
1646292730000|2022-03-03 07:32:10|47690.2|47670.2|47692.7|47672.7|47692.7|47672.7|47687.9|47667.9|3
1646292740000|2022-03-03 07:32:20|47687.9|47667.9|47690.2|47670.2|47692.7|47672.7|47687.9|47667.9|3
1646292750000|2022-03-03 07:32:30|47687.9|47667.9|47675|47655|47687.9|47667.9|47675|47655|9
1646292760000|2022-03-03 07:32:40|47677.5|47657.5|47672.5|47652.5|47677.5|47657.5|47672.5|47652.5|2
1646292770000|2022-03-03 07:32:50|47672.7|47652.7|47667.5|47647.5|47672.7|47652.7|47667.5|47647.5|1
1646292780000|2022-03-03 07:33:00|47662.5|47642.5|47677.3|47657.3|47677.3|47657.3|47662.5|47642.5|6
1646292790000|2022-03-03 07:33:10|47675|47655|47679.8|47659.8|47679.8|47659.8|47672.3|47652.3|8
1646292800000|2022-03-03 07:33:20|47682.1|47662.1|47684.8|47664.8|47684.8|47664.8|47682.1|47662.1|0
1646292810000|2022-03-03 07:33:30|47685|47665|47685|47665|47685|47665|47685|47665|0
1646292820000|2022-03-03 07:33:40|47690|47670|47702.7|47682.7|47702.7|47682.7|47690|47670|7
1646292830000|2022-03-03 07:33:50|47704.8|47684.8|47700|47680|47705|47685|47697.3|47677.3|8
1646292840000|2022-03-03 07:34:00|47697.7|47677.7|47692.7|47672.7|47697.7|47677.7|47692.5|47672.5|2
1646292850000|2022-03-03 07:34:10|47700|47680|47697.5|47677.5|47702.3|47682.3|47697.5|47677.5|2
1646292860000|2022-03-03 07:34:20|47690|47670|47687.3|47667.3|47690|47670|47685|47665|12
1646292870000|2022-03-03 07:34:30|47684.8|47664.8|47672.5|47652.5|47684.8|47664.8|47672.5|47652.5|12
1646292880000|2022-03-03 07:34:40|47672.3|47652.3|47672.7|47652.7|47672.7|47652.7|47667.5|47647.5|9
1646292890000|2022-03-03 07:34:50|47675.2|47655.2|47729.4|47709.4|47729.4|47709.4|47675.2|47655.2|13
1646292900000|2022-03-03 07:35:00|47729.8|47709.8|47710|47690|47732.5|47712.5|47697.5|47677.5|19
1646292910000|2022-03-03 07:35:10|47714.8|47694.8|47712.5|47692.5|47722.5|47702.5|47712.5|47692.5|13
1646292920000|2022-03-03 07:35:20|47715|47695|47730|47710|47730|47710|47715|47695|10
1646292930000|2022-03-03 07:35:30|47732.5|47712.5|47732.5|47712.5|47735|47715|47732.5|47712.5|5
1646292940000|2022-03-03 07:35:40|47735|47715|47729.8|47709.8|47735|47715|47725|47705|7
1646292950000|2022-03-03 07:35:50|47729.6|47709.6|47732.5|47712.5|47735|47715|47729.6|47709.6|7
1646292960000|2022-03-03 07:36:00|47732.9|47712.9|47740|47720|47740|47720|47732.9|47712.9|1
1646292970000|2022-03-03 07:36:10|47742.5|47722.5|47740|47720|47742.5|47722.5|47740|47720|12
1646292980000|2022-03-03 07:36:20|47742.3|47722.3|47742.5|47722.5|47742.5|47722.5|47742.3|47722.3|0
1646292990000|2022-03-03 07:36:30|47754.8|47734.8|47757.5|47737.5|47760|47740|47754.8|47734.8|6
1646293000000|2022-03-03 07:36:40|47749.8|47729.8|47749.8|47729.8|47749.8|47729.8|47749.8|47729.8|10
1646293010000|2022-03-03 07:36:50|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|5
1646293020000|2022-03-03 07:37:00|47749.8|47729.8|47745.2|47725.2|47752.3|47732.3|47745.2|47725.2|26
1646293030000|2022-03-03 07:37:10|47742.7|47722.7|47742.5|47722.5|47742.7|47722.7|47742.5|47722.5|7
1646293040000|2022-03-03 07:37:20|||||||||3
1646293050000|2022-03-03 07:37:30|47744.8|47724.8|47740|47720|47745|47725|47737.5|47717.5|2
1646293060000|2022-03-03 07:37:40|47742.5|47722.5|47737.5|47717.5|47742.5|47722.5|47737.5|47717.5|0
1646293070000|2022-03-03 07:37:50|47730|47710|47712.5|47692.5|47730|47710|47712.5|47692.5|8
1646293080000|2022-03-03 07:38:00|47705.2|47685.2|47695|47675|47705.2|47685.2|47692.5|47672.5|5
1646293090000|2022-03-03 07:38:10|47697.3|47677.3|47700|47680|47700|47680|47695|47675|2
1646293100000|2022-03-03 07:38:20|47705|47685|47692.5|47672.5|47705|47685|47690|47670|1
1646293110000|2022-03-03 07:38:30|||||||||1
1646293120000|2022-03-03 07:38:40|47690.2|47670.2|47687.5|47667.5|47692.5|47672.5|47687.5|47667.5|3
1646293130000|2022-03-03 07:38:50|47685.2|47665.2|47685|47665|47687.5|47667.5|47685|47665|0
1646293140000|2022-03-03 07:39:00|47685.2|47665.2|47680|47660|47687.5|47667.5|47680|47660|14
1646293150000|2022-03-03 07:39:10|47677.7|47657.7|47677.5|47657.5|47677.7|47657.7|47675.2|47655.2|5
1646293170000|2022-03-03 07:39:30|47680|47660|47680|47660|47680|47660|47677.3|47657.3|1
1646293180000|2022-03-03 07:39:40|47677.5|47657.5|47670|47650|47677.5|47657.5|47670|47650|4
1646293190000|2022-03-03 07:39:50|47667.7|47647.7|47665|47645|47667.7|47647.7|47665|47645|0
1646293200000|2022-03-03 07:40:00|47667.3|47647.3|47660|47640|47667.5|47647.5|47660|47640|7
1646293210000|2022-03-03 07:40:10|47662.3|47642.3|47667.5|47647.5|47667.5|47647.5|47662.3|47642.3|9
1646293220000|2022-03-03 07:40:20|47665|47645|47669.8|47649.8|47669.8|47649.8|47665|47645|0
1646293230000|2022-03-03 07:40:30|47667.5|47647.5|47657.5|47637.5|47670|47650|47657.5|47637.5|6
1646293240000|2022-03-03 07:40:40|47659.8|47639.8|47660|47640|47660|47640|47657.5|47637.5|1
1646293250000|2022-03-03 07:40:50|47662.5|47642.5|47667.5|47647.5|47667.5|47647.5|47662.5|47642.5|3
1646293260000|2022-03-03 07:41:00|47669.8|47649.8|47667.5|47647.5|47669.8|47649.8|47662.5|47642.5|4
1646293270000|2022-03-03 07:41:10|47674.8|47654.8|47687.5|47667.5|47692.5|47672.5|47674.8|47654.8|5
1646293280000|2022-03-03 07:41:20|47690|47670|47692.5|47672.5|47692.5|47672.5|47690|47670|0
1646293290000|2022-03-03 07:41:30|47690|47670|47700.4|47680.4|47700.4|47680.4|47685|47665|15
1646293300000|2022-03-03 07:41:40|47702.5|47682.5|47702.5|47682.5|47705.2|47685.2|47702.5|47682.5|7
1646293310000|2022-03-03 07:41:50|47700|47680|47702.5|47682.5|47702.5|47682.5|47700|47680|1
1646293320000|2022-03-03 07:42:00|47700|47680|47704.8|47684.8|47704.8|47684.8|47700|47680|4
1646293330000|2022-03-03 07:42:10|47702.5|47682.5|47700|47680|47702.5|47682.5|47692.5|47672.5|3
1646293340000|2022-03-03 07:42:20|47702.5|47682.5|47697.5|47677.5|47702.5|47682.5|47697.5|47677.5|1
1646293350000|2022-03-03 07:42:30|47695.2|47675.2|47672.5|47652.5|47695.2|47675.2|47672.5|47652.5|7
1646293360000|2022-03-03 07:42:40|47677.5|47657.5|47680|47660|47680|47660|47675|47655|1
1646293370000|2022-03-03 07:42:50|47682.5|47662.5|47682.5|47662.5|47687.5|47667.5|47682.5|47662.5|4
1646293380000|2022-03-03 07:43:00|47680.2|47660.2|47677.5|47657.5|47682.5|47662.5|47677.5|47657.5|0
1646293390000|2022-03-03 07:43:10|47672.5|47652.5|47667.5|47647.5|47672.5|47652.5|47667.5|47647.5|4
1646293400000|2022-03-03 07:43:20|47665|47645|47667.5|47647.5|47672.5|47652.5|47662.5|47642.5|11
1646293410000|2022-03-03 07:43:30|47665|47645|47672.5|47652.5|47672.5|47652.5|47665|47645|6
1646293420000|2022-03-03 07:43:40|47674.8|47654.8|47674.8|47654.8|47674.8|47654.8|47674.8|47654.8|1
1646293430000|2022-03-03 07:43:50|47672.5|47652.5|47667.5|47647.5|47672.5|47652.5|47667.5|47647.5|7
1646293440000|2022-03-03 07:44:00|47670|47650|47670|47650|47670|47650|47670|47650|3
1646293450000|2022-03-03 07:44:10|47667.7|47647.7|47667.5|47647.5|47667.7|47647.7|47667.5|47647.5|2
1646293460000|2022-03-03 07:44:20|47665|47645|47667.5|47647.5|47667.5|47647.5|47665|47645|2
1646293470000|2022-03-03 07:44:30|47662.5|47642.5|47662.5|47642.5|47662.5|47642.5|47662.5|47642.5|5
1646293480000|2022-03-03 07:44:40|47660.2|47640.2|47657.5|47637.5|47660.2|47640.2|47657.5|47637.5|2
1646293490000|2022-03-03 07:44:50|47645.2|47625.2|47632.5|47612.5|47645.2|47625.2|47630.4|47610.4|11
1646293500000|2022-03-03 07:45:00|47635|47615|47622.5|47602.5|47637.5|47617.5|47622.5|47602.5|12
1646293510000|2022-03-03 07:45:10|47620.2|47600.2|47605.2|47585.2|47620.2|47600.2|47605.2|47585.2|23
1646293520000|2022-03-03 07:45:20|47612.3|47592.3|47612.3|47592.3|47612.5|47592.5|47612.3|47592.3|2
1646293530000|2022-03-03 07:45:30|47609.8|47589.8|47607.5|47587.5|47609.8|47589.8|47605|47585|7
1646293540000|2022-03-03 07:45:40|47605|47585|47602.3|47582.3|47612.3|47592.3|47599.8|47579.8|15
1646293550000|2022-03-03 07:45:50|47604.6|47584.6|47604.6|47584.6|47604.6|47584.6|47604.6|47584.6|3
1646293560000|2022-03-03 07:46:00|47604.8|47584.8|47602.3|47582.3|47607.1|47587.1|47599.8|47579.8|9
1646293570000|2022-03-03 07:46:10|47604.8|47584.8|47604.8|47584.8|47604.8|47584.8|47604.8|47584.8|0
1646293580000|2022-03-03 07:46:20|47607.1|47587.1|47599.8|47579.8|47607.3|47587.3|47599.8|47579.8|6
1646293590000|2022-03-03 07:46:30|47595.2|47575.2|47587.3|47567.3|47595.2|47575.2|47584.8|47564.8|13
1646293600000|2022-03-03 07:46:40|47587.5|47567.5|47577.7|47557.7|47587.5|47567.5|47577.7|47557.7|9
1646293610000|2022-03-03 07:46:50|47575|47555|47572.3|47552.3|47582.3|47562.3|47572.3|47552.3|11
1646293620000|2022-03-03 07:47:00|47570|47550|47565|47545|47570|47550|47562.5|47542.5|8
1646293630000|2022-03-03 07:47:10|47567.3|47547.3|47564.8|47544.8|47567.3|47547.3|47562.3|47542.3|4
1646293640000|2022-03-03 07:47:20|47572.3|47552.3|47592.3|47572.3|47592.3|47572.3|47572.3|47552.3|10
1646293650000|2022-03-03 07:47:30|47594.6|47574.6|47597.3|47577.3|47597.3|47577.3|47592.3|47572.3|1
1646293660000|2022-03-03 07:47:40|47595|47575|47592.3|47572.3|47597.3|47577.3|47590|47570|3
1646293670000|2022-03-03 07:47:50|47594.8|47574.8|47592.3|47572.3|47594.8|47574.8|47592.3|47572.3|4
1646293680000|2022-03-03 07:48:00|47592.5|47572.5|47612.3|47592.3|47612.3|47592.3|47592.5|47572.5|18
1646293690000|2022-03-03 07:48:10|47617.3|47597.3|47597.3|47577.3|47617.3|47597.3|47597.3|47577.3|14
1646293700000|2022-03-03 07:48:20|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|47597.3|47577.3|0
1646293710000|2022-03-03 07:48:30|47597.3|47577.3|47599.8|47579.8|47599.8|47579.8|47597.3|47577.3|1
1646293720000|2022-03-03 07:48:40|47597.3|47577.3|47599.6|47579.6|47599.6|47579.6|47597.3|47577.3|1
1646293730000|2022-03-03 07:48:50|47597.3|47577.3|47597.3|47577.3|47597.3|47577.3|47597.3|47577.3|0
1646293740000|2022-03-03 07:49:00|47594.6|47574.6|47592.3|47572.3|47594.6|47574.6|47587.5|47567.5|7
1646293750000|2022-03-03 07:49:10|47594.6|47574.6|47604.8|47584.8|47604.8|47584.8|47594.6|47574.6|4
1646293760000|2022-03-03 07:49:20|47607.3|47587.3|47604.8|47584.8|47612.3|47592.3|47604.8|47584.8|8
1646293770000|2022-03-03 07:49:30|47607.1|47587.1|47604.8|47584.8|47607.1|47587.1|47604.8|47584.8|0
1646293780000|2022-03-03 07:49:40|47602.3|47582.3|47600|47580|47604.8|47584.8|47600|47580|2
1646293790000|2022-03-03 07:49:50|47597.5|47577.5|47600|47580|47600|47580|47597.5|47577.5|0
1646293810000|2022-03-03 07:50:10|47597.7|47577.7|47592.3|47572.3|47597.7|47577.7|47592.3|47572.3|4
1646293820000|2022-03-03 07:50:20|||||||||3
1646293830000|2022-03-03 07:50:30|47592.1|47572.1|47587.3|47567.3|47592.1|47572.1|47584.6|47564.6|4
1646293840000|2022-03-03 07:50:40|47589.8|47569.8|47592.3|47572.3|47592.3|47572.3|47589.8|47569.8|3
1646293850000|2022-03-03 07:50:50|47594.8|47574.8|47589.6|47569.6|47595|47575|47589.6|47569.6|4
1646293860000|2022-03-03 07:51:00|47587.3|47567.3|47585|47565|47587.3|47567.3|47585|47565|0
1646293870000|2022-03-03 07:51:10|47587.3|47567.3|47592.3|47572.3|47592.3|47572.3|47587.3|47567.3|7
1646293880000|2022-03-03 07:51:20|47597.1|47577.1|47599.8|47579.8|47599.8|47579.8|47597.1|47577.1|5
1646293890000|2022-03-03 07:51:30|47602.1|47582.1|47619.8|47599.8|47619.8|47599.8|47602.1|47582.1|7
1646293900000|2022-03-03 07:51:40|47617.3|47597.3|47619.8|47599.8|47619.8|47599.8|47617.3|47597.3|2
1646293910000|2022-03-03 07:51:50|47622.1|47602.1|47622.3|47602.3|47622.3|47602.3|47622.1|47602.1|6
1646293920000|2022-03-03 07:52:00|47624.8|47604.8|47642.5|47622.5|47642.5|47622.5|47624.8|47604.8|6
1646293930000|2022-03-03 07:52:10|47647.1|47627.1|47642.7|47622.7|47647.3|47627.3|47632.3|47612.3|12
1646293940000|2022-03-03 07:52:20|47642.5|47622.5|47659.8|47639.8|47659.8|47639.8|47642.5|47622.5|4
1646293950000|2022-03-03 07:52:30|47657.3|47637.3|47654.8|47634.8|47657.3|47637.3|47654.8|47634.8|5
1646293960000|2022-03-03 07:52:40|47650|47630|47659.8|47639.8|47659.8|47639.8|47650|47630|3
1646293970000|2022-03-03 07:52:50|47659.6|47639.6|47669.6|47649.6|47669.6|47649.6|47657.3|47637.3|6
1646293980000|2022-03-03 07:53:00|47667.3|47647.3|47662.3|47642.3|47667.3|47647.3|47662.3|47642.3|5
1646293990000|2022-03-03 07:53:10|47659.8|47639.8|47659.6|47639.6|47659.8|47639.8|47657.3|47637.3|3
1646294000000|2022-03-03 07:53:20|47659.8|47639.8|47662.3|47642.3|47662.3|47642.3|47657.3|47637.3|5
1646294010000|2022-03-03 07:53:30|47664.8|47644.8|47659.8|47639.8|47664.8|47644.8|47659.8|47639.8|3
1646294020000|2022-03-03 07:53:40|47662.3|47642.3|47662.3|47642.3|47662.3|47642.3|47659.8|47639.8|0
1646294030000|2022-03-03 07:53:50|47659.8|47639.8|47664.6|47644.6|47664.6|47644.6|47659.8|47639.8|4
1646294040000|2022-03-03 07:54:00|47664.8|47644.8|47664.6|47644.6|47669.8|47649.8|47659.8|47639.8|5
1646294050000|2022-03-03 07:54:10|47664.8|47644.8|47659.8|47639.8|47664.8|47644.8|47659.8|47639.8|0
1646294060000|2022-03-03 07:54:20|47660|47640|47662.3|47642.3|47662.3|47642.3|47659.8|47639.8|2
1646294070000|2022-03-03 07:54:30|47660|47640|47664.6|47644.6|47664.8|47644.8|47659.8|47639.8|0
1646294080000|2022-03-03 07:54:40|47664.8|47644.8|47659.8|47639.8|47664.8|47644.8|47657.3|47637.3|2
1646294090000|2022-03-03 07:54:50|47657.5|47637.5|47657.5|47637.5|47659.8|47639.8|47657.3|47637.3|2
1646294100000|2022-03-03 07:55:00|47657.3|47637.3|47652.3|47632.3|47657.3|47637.3|47652.3|47632.3|2
1646294110000|2022-03-03 07:55:10|47649.8|47629.8|47637.3|47617.3|47649.8|47629.8|47637.3|47617.3|12
1646294120000|2022-03-03 07:55:20|47635|47615|47639.8|47619.8|47639.8|47619.8|47634.8|47614.8|1
1646294130000|2022-03-03 07:55:30|47637.3|47617.3|47642.3|47622.3|47642.3|47622.3|47637.3|47617.3|2
1646294140000|2022-03-03 07:55:40|47644.6|47624.6|47629.8|47609.8|47644.6|47624.6|47629.8|47609.8|4
1646294150000|2022-03-03 07:55:50|47629.6|47609.6|47627.1|47607.1|47630|47610|47627.1|47607.1|30
1646294160000|2022-03-03 07:56:00|47629.8|47609.8|47630|47610|47630|47610|47629.8|47609.8|2
1646294170000|2022-03-03 07:56:10|47629.8|47609.8|47629.8|47609.8|47629.8|47609.8|47629.8|47609.8|0
1646294180000|2022-03-03 07:56:20|47630|47610|47632.3|47612.3|47632.3|47612.3|47630|47610|0
1646294200000|2022-03-03 07:56:40|47629.6|47609.6|47616.9|47596.9|47629.6|47609.6|47614.6|47594.6|5
1646294210000|2022-03-03 07:56:50|47614.2|47594.2|47606.9|47586.9|47616.9|47596.9|47604.8|47584.8|8
1646294220000|2022-03-03 07:57:00|47609.4|47589.4|47629.4|47609.4|47629.4|47609.4|47609.4|47589.4|24
1646294230000|2022-03-03 07:57:10|47621.9|47601.9|47619.4|47599.4|47621.9|47601.9|47617.1|47597.1|4
1646294240000|2022-03-03 07:57:20|47619.6|47599.6|47614.4|47594.4|47624.4|47604.4|47614.4|47594.4|13
1646294250000|2022-03-03 07:57:30|47607.1|47587.1|47617.1|47597.1|47619.6|47599.6|47607.1|47587.1|15
1646294260000|2022-03-03 07:57:40|47619.8|47599.8|47607.1|47587.1|47619.8|47599.8|47607.1|47587.1|6
1646294270000|2022-03-03 07:57:50|47604.6|47584.6|47597.1|47577.1|47604.6|47584.6|47597.1|47577.1|13
1646294280000|2022-03-03 07:58:00|47565.2|47545.2|47572.1|47552.1|47572.1|47552.1|47562.5|47542.5|11
1646294290000|2022-03-03 07:58:10|47574.4|47554.4|47574.4|47554.4|47574.4|47554.4|47572.1|47552.1|4
1646294300000|2022-03-03 07:58:20|47572.1|47552.1|47537.5|47517.5|47572.1|47552.1|47537.3|47517.3|11
1646294310000|2022-03-03 07:58:30|47539.8|47519.8|47544.8|47524.8|47544.8|47524.8|47539.8|47519.8|2
1646294320000|2022-03-03 07:58:40|47542.3|47522.3|47552.3|47532.3|47552.3|47532.3|47542.3|47522.3|4
1646294330000|2022-03-03 07:58:50|47554.8|47534.8|47556.9|47536.9|47559.4|47539.4|47554.6|47534.6|5
1646294340000|2022-03-03 07:59:00|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|4
1646294350000|2022-03-03 07:59:10|47547.3|47527.3|47547.3|47527.3|47557.1|47537.1|47545|47525|7
1646294360000|2022-03-03 07:59:20|47542.5|47522.5|47524.8|47504.8|47547.3|47527.3|47522.3|47502.3|18
1646294370000|2022-03-03 07:59:30|47527.1|47507.1|47524.6|47504.6|47527.3|47507.3|47522.3|47502.3|11
1646294380000|2022-03-03 07:59:40|47524.8|47504.8|47522.1|47502.1|47524.8|47504.8|47519.6|47499.6|7
1646294390000|2022-03-03 07:59:50|47519.6|47499.6|47527.3|47507.3|47527.3|47507.3|47510.9|47490.9|22
1646294400000|2022-03-03 08:00:00|47525.3|47505.3|47520.2|47500.2|47530|47510|47515.5|47495.5|27
1646294410000|2022-03-03 08:00:10|47522.5|47502.5|47532.7|47512.7|47532.7|47512.7|47522.5|47502.5|16
1646294420000|2022-03-03 08:00:20|47532.5|47512.5|47535|47515|47535.1|47515.1|47530.2|47510.2|11
1646294430000|2022-03-03 08:00:30|47532.5|47512.5|47532.5|47512.5|47532.6|47512.6|47527.6|47507.6|120
1646294440000|2022-03-03 08:00:40|47530.1|47510.1|47515.3|47495.3|47532.5|47512.5|47515.3|47495.3|13
1646294450000|2022-03-03 08:00:50|47517.6|47497.6|47523|47503|47527.6|47507.6|47517.6|47497.6|13
1646294460000|2022-03-03 08:01:00|47520.7|47500.7|47520.7|47500.7|47523|47503|47518.4|47498.4|4
1646294470000|2022-03-03 08:01:10|47518.4|47498.4|47520.5|47500.5|47525.3|47505.3|47518.4|47498.4|4
1646294480000|2022-03-03 08:01:20|47518.2|47498.2|47543.4|47523.4|47553|47533|47518|47498|20
1646294490000|2022-03-03 08:01:30|47543|47523|47542.6|47522.6|47543|47523|47540.3|47520.3|9
1646294500000|2022-03-03 08:01:40|47537.8|47517.8|47540.3|47520.3|47542.8|47522.8|47537.6|47517.6|5
1646294510000|2022-03-03 08:01:50|47540.5|47520.5|47547.8|47527.8|47547.8|47527.8|47537.8|47517.8|6
1646294520000|2022-03-03 08:02:00|47550.3|47530.3|47542.6|47522.6|47557.8|47537.8|47542.6|47522.6|9
1646294530000|2022-03-03 08:02:10|47540.3|47520.3|47535.3|47515.3|47542.6|47522.6|47535.3|47515.3|13
1646294540000|2022-03-03 08:02:20|47537.6|47517.6|47535.1|47515.1|47540|47520|47535.1|47515.1|5
1646294550000|2022-03-03 08:02:30|47537.5|47517.5|47535.3|47515.3|47537.6|47517.6|47532.8|47512.8|4
1646294560000|2022-03-03 08:02:40|47535.5|47515.5|47552.6|47532.6|47552.6|47532.6|47535.5|47515.5|1
1646294570000|2022-03-03 08:02:50|47555|47535|47550|47530|47555.3|47535.3|47550|47530|4
1646294580000|2022-03-03 08:03:00|47547.6|47527.6|47542.8|47522.8|47552.6|47532.6|47542.8|47522.8|5
1646294590000|2022-03-03 08:03:10|47545.3|47525.3|47547.8|47527.8|47547.8|47527.8|47545.3|47525.3|9
1646294600000|2022-03-03 08:03:20|47550.3|47530.3|47560.3|47540.3|47567.6|47547.6|47550.3|47530.3|4
1646294610000|2022-03-03 08:03:30|47557.8|47537.8|47542.6|47522.6|47557.8|47537.8|47537.8|47517.8|6
1646294620000|2022-03-03 08:03:40|47542.8|47522.8|47547.8|47527.8|47553|47533|47542.8|47522.8|5
1646294630000|2022-03-03 08:03:50|47545.5|47525.5|47545.3|47525.3|47547.8|47527.8|47545.3|47525.3|1
1646294640000|2022-03-03 08:04:00|47547.8|47527.8|47542.8|47522.8|47547.8|47527.8|47542.8|47522.8|4
1646294650000|2022-03-03 08:04:10|47540.3|47520.3|47538|47518|47542.8|47522.8|47538|47518|1
1646294660000|2022-03-03 08:04:20|47542.8|47522.8|47537.5|47517.5|47542.8|47522.8|47537.5|47517.5|2
1646294670000|2022-03-03 08:04:30|47535.1|47515.1|47535.1|47515.1|47537.5|47517.5|47535.1|47515.1|0
1646294680000|2022-03-03 08:04:40|47527.8|47507.8|47515.1|47495.1|47527.8|47507.8|47515.1|47495.1|7
1646294690000|2022-03-03 08:04:50|47519.8|47499.8|47537.8|47517.8|47537.8|47517.8|47519.8|47499.8|6
1646294700000|2022-03-03 08:05:00|47540.1|47520.1|47562.6|47542.6|47563|47543|47540.1|47520.1|34
1646294710000|2022-03-03 08:05:10|47560.3|47540.3|47562.8|47542.8|47562.8|47542.8|47560.3|47540.3|0
1646294720000|2022-03-03 08:05:20|47565.1|47545.1|47577.6|47557.6|47577.6|47557.6|47565.1|47545.1|3
1646294730000|2022-03-03 08:05:30|47580|47560|47580.3|47560.3|47580.3|47560.3|47577.6|47557.6|2
1646294740000|2022-03-03 08:05:40|47582.6|47562.6|47582.6|47562.6|47582.8|47562.8|47582.6|47562.6|4
1646294750000|2022-03-03 08:05:50|47582.5|47562.5|47585.3|47565.3|47594.6|47574.6|47582.5|47562.5|13
1646294760000|2022-03-03 08:06:00|47585.1|47565.1|47570.1|47550.1|47585.1|47565.1|47570.1|47550.1|12
1646294770000|2022-03-03 08:06:10|47572.5|47552.5|47572.5|47552.5|47572.6|47552.6|47570.1|47550.1|3
1646294780000|2022-03-03 08:06:20|47570.1|47550.1|47577.5|47557.5|47577.5|47557.5|47570|47550|4
1646294790000|2022-03-03 08:06:30|||||||||5
1646294800000|2022-03-03 08:06:40|47575.1|47555.1|47580.1|47560.1|47580.1|47560.1|47575.1|47555.1|2
1646294810000|2022-03-03 08:06:50|47582.5|47562.5|47585|47565|47585|47565|47582.5|47562.5|0
1646294820000|2022-03-03 08:07:00|47592.5|47572.5|47590.3|47570.3|47595|47575|47590.3|47570.3|11
1646294830000|2022-03-03 08:07:10|47587.8|47567.8|47592.6|47572.6|47592.6|47572.6|47587.8|47567.8|3
1646294840000|2022-03-03 08:07:20|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|47592.8|47572.8|2
1646294850000|2022-03-03 08:07:30|47597.5|47577.5|47602.6|47582.6|47607.5|47587.5|47597.5|47577.5|14
1646294860000|2022-03-03 08:07:40|47602.8|47582.8|47607.5|47587.5|47607.6|47587.6|47602.8|47582.8|14
1646294870000|2022-03-03 08:07:50|47605.1|47585.1|47612.8|47592.8|47615.3|47595.3|47602.8|47582.8|12
1646294880000|2022-03-03 08:08:00|47608|47588|47598|47578|47608|47588|47598|47578|8
1646294890000|2022-03-03 08:08:10|47597.8|47577.8|47592.8|47572.8|47597.8|47577.8|47592.8|47572.8|0
1646294900000|2022-03-03 08:08:20|47590.3|47570.3|47583|47563|47590.3|47570.3|47583|47563|4
1646294910000|2022-03-03 08:08:30|47585.3|47565.3|47590.1|47570.1|47590.1|47570.1|47585.3|47565.3|3
1646294920000|2022-03-03 08:08:40|47587.8|47567.8|47585.3|47565.3|47587.8|47567.8|47585.3|47565.3|0
1646294930000|2022-03-03 08:08:50|47590.1|47570.1|47587.8|47567.8|47590.1|47570.1|47587.8|47567.8|8
1646294940000|2022-03-03 08:09:00|47585.3|47565.3|47585.1|47565.1|47585.3|47565.3|47585.1|47565.1|0
1646294950000|2022-03-03 08:09:10|47582.8|47562.8|47575.3|47555.3|47582.8|47562.8|47575.3|47555.3|5
1646294960000|2022-03-03 08:09:20|47572.8|47552.8|47572.8|47552.8|47575.3|47555.3|47572.8|47552.8|1
1646294970000|2022-03-03 08:09:30|47575.1|47555.1|47577.8|47557.8|47577.8|47557.8|47575.1|47555.1|3
1646294980000|2022-03-03 08:09:40|47582.5|47562.5|47587.6|47567.6|47590.1|47570.1|47582.5|47562.5|0
1646294990000|2022-03-03 08:09:50|47585.3|47565.3|47585.3|47565.3|47587.6|47567.6|47585.3|47565.3|2
1646295000000|2022-03-03 08:10:00|47580.7|47560.7|47585.1|47565.1|47587.6|47567.6|47580.3|47560.3|7
1646295010000|2022-03-03 08:10:10|47585.3|47565.3|47587.6|47567.6|47589.9|47569.9|47585.1|47565.1|1
1646295020000|2022-03-03 08:10:20|47589.9|47569.9|47587.6|47567.6|47589.9|47569.9|47587.6|47567.6|2
1646295030000|2022-03-03 08:10:30|47585.1|47565.1|47575.3|47555.3|47585.1|47565.1|47575.3|47555.3|0
1646295040000|2022-03-03 08:10:40|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|0
1646295050000|2022-03-03 08:10:50|47570.3|47550.3|47567.8|47547.8|47570.3|47550.3|47567.8|47547.8|0
1646295060000|2022-03-03 08:11:00|47565.5|47545.5|47562.8|47542.8|47565.5|47545.5|47562.8|47542.8|2
1646295070000|2022-03-03 08:11:10|47565.1|47545.1|47570.5|47550.5|47570.5|47550.5|47562.6|47542.6|4
1646295080000|2022-03-03 08:11:20|47568|47548|47570.5|47550.5|47570.5|47550.5|47568|47548|0
1646295090000|2022-03-03 08:11:30|47568|47548|47568|47548|47570.3|47550.3|47568|47548|2
1646295100000|2022-03-03 08:11:40|47570.3|47550.3|47567.8|47547.8|47570.5|47550.5|47567.8|47547.8|3
1646295110000|2022-03-03 08:11:50|47565.5|47545.5|47563|47543|47565.5|47545.5|47560.7|47540.7|2
1646295120000|2022-03-03 08:12:00|47560.7|47540.7|47552.8|47532.8|47560.7|47540.7|47552.8|47532.8|6
1646295130000|2022-03-03 08:12:10|47550.3|47530.3|47543|47523|47550.3|47530.3|47537.8|47517.8|8
1646295140000|2022-03-03 08:12:20|47545.5|47525.5|47552.8|47532.8|47552.8|47532.8|47545.5|47525.5|0
1646295150000|2022-03-03 08:12:30|47553|47533|47553.2|47533.2|47553.2|47533.2|47553|47533|80
1646295160000|2022-03-03 08:12:40|47558.4|47538.4|47565.5|47545.5|47565.5|47545.5|47558.4|47538.4|4
1646295170000|2022-03-03 08:12:50|47565.7|47545.7|47563.4|47543.4|47565.7|47545.7|47563.4|47543.4|1
1646295180000|2022-03-03 08:13:00|47561.1|47541.1|47560.7|47540.7|47561.1|47541.1|47560.7|47540.7|0
1646295190000|2022-03-03 08:13:10|47558.4|47538.4|47555.9|47535.9|47558.4|47538.4|47555.9|47535.9|1
1646295200000|2022-03-03 08:13:20|47553.4|47533.4|47538.4|47518.4|47553.4|47533.4|47538.4|47518.4|1
1646295220000|2022-03-03 08:13:40|47540.7|47520.7|47543.4|47523.4|47543.4|47523.4|47540.7|47520.7|4
1646295230000|2022-03-03 08:13:50|47545.9|47525.9|47553.2|47533.2|47553.2|47533.2|47543.4|47523.4|6
1646295240000|2022-03-03 08:14:00|47555.7|47535.7|47545.3|47525.3|47555.7|47535.7|47545.3|47525.3|6
1646295250000|2022-03-03 08:14:10|47547.6|47527.6|47547.8|47527.8|47547.8|47527.8|47545.3|47525.3|0
1646295260000|2022-03-03 08:14:20|47540.9|47520.9|47528.4|47508.4|47540.9|47520.9|47528.2|47508.2|9
1646295270000|2022-03-03 08:14:30|47528.2|47508.2|47528.6|47508.6|47528.6|47508.6|47528.2|47508.2|2
1646295280000|2022-03-03 08:14:40|47530.9|47510.9|47530.9|47510.9|47530.9|47510.9|47530.9|47510.9|2
1646295290000|2022-03-03 08:14:50|47533.2|47513.2|47528.6|47508.6|47535.5|47515.5|47528.6|47508.6|4
1646295300000|2022-03-03 08:15:00|47530.9|47510.9|47520.7|47500.7|47530.9|47510.9|47518.4|47498.4|14
1646295310000|2022-03-03 08:15:10|47520.9|47500.9|47523.4|47503.4|47525.9|47505.9|47520.9|47500.9|8
1646295320000|2022-03-03 08:15:20|||||||||1
1646295330000|2022-03-03 08:15:30|47525.9|47505.9|47525.7|47505.7|47525.9|47505.9|47520.7|47500.7|11
1646295340000|2022-03-03 08:15:40|47528.4|47508.4|47535.3|47515.3|47535.3|47515.3|47528.4|47508.4|1
1646295350000|2022-03-03 08:15:50|47535.5|47515.5|47533.4|47513.4|47535.5|47515.5|47533.2|47513.2|3
1646295360000|2022-03-03 08:16:00|47531.1|47511.1|47523.2|47503.2|47531.1|47511.1|47514|47494|13
1646295370000|2022-03-03 08:16:10|47525.5|47505.5|47525.5|47505.5|47527.8|47507.8|47523|47503|0
1646295380000|2022-03-03 08:16:20|47527.8|47507.8|47517.8|47497.8|47527.8|47507.8|47508.2|47488.2|15
1646295390000|2022-03-03 08:16:30|47515.5|47495.5|47505.7|47485.7|47517.8|47497.8|47505.7|47485.7|4
1646295400000|2022-03-03 08:16:40|47508|47488|47510.7|47490.7|47513.2|47493.2|47495.3|47475.3|10
1646295420000|2022-03-03 08:17:00|47513|47493|47513.2|47493.2|47513.2|47493.2|47508.2|47488.2|4
1646295430000|2022-03-03 08:17:10|47515.5|47495.5|47528.2|47508.2|47528.2|47508.2|47515.5|47495.5|9
1646295440000|2022-03-03 08:17:20|47530.7|47510.7|47543.2|47523.2|47543.2|47523.2|47530.7|47510.7|2
1646295450000|2022-03-03 08:17:30|47545.7|47525.7|47560.7|47540.7|47560.7|47540.7|47545.7|47525.7|4
1646295460000|2022-03-03 08:17:40|47563.2|47543.2|47565.9|47545.9|47565.9|47545.9|47563.2|47543.2|3
1646295470000|2022-03-03 08:17:50|47568.2|47548.2|47553.2|47533.2|47568.2|47548.2|47550.9|47530.9|4
1646295480000|2022-03-03 08:18:00|47550.9|47530.9|47553|47533|47553|47533|47550.7|47530.7|3
1646295490000|2022-03-03 08:18:10|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|0
1646295500000|2022-03-03 08:18:20|47553|47533|47550.7|47530.7|47553|47533|47550.7|47530.7|4
1646295510000|2022-03-03 08:18:30|47548.4|47528.4|47540.7|47520.7|47548.4|47528.4|47538.2|47518.2|5
1646295520000|2022-03-03 08:18:40|47538.2|47518.2|47538|47518|47538.2|47518.2|47538|47518|4
1646295530000|2022-03-03 08:18:50|47538.2|47518.2|47538.2|47518.2|47538.2|47518.2|47538.2|47518.2|4
1646295540000|2022-03-03 08:19:00|47543.2|47523.2|47543.2|47523.2|47545.5|47525.5|47543.2|47523.2|5
1646295550000|2022-03-03 08:19:10|47542.8|47522.8|47545.1|47525.1|47545.1|47525.1|47537.8|47517.8|5
1646295560000|2022-03-03 08:19:20|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|47543.2|47523.2|1
1646295570000|2022-03-03 08:19:30|47543.2|47523.2|47548.2|47528.2|47548.2|47528.2|47543.2|47523.2|0
1646295580000|2022-03-03 08:19:40|47553|47533|47555.3|47535.3|47555.3|47535.3|47553|47533|2
1646295590000|2022-03-03 08:19:50|47557.8|47537.8|47558|47538|47558|47538|47557.8|47537.8|3
1646295600000|2022-03-03 08:20:00|47560.7|47540.7|47560.7|47540.7|47560.7|47540.7|47560.7|47540.7|1
1646295610000|2022-03-03 08:20:10|47563.2|47543.2|47568.2|47548.2|47568.2|47548.2|47563.2|47543.2|5
1646295620000|2022-03-03 08:20:20|47570.5|47550.5|47583.2|47563.2|47587.8|47567.8|47570.5|47550.5|17
1646295630000|2022-03-03 08:20:30|47580.7|47560.7|47577.8|47557.8|47580.7|47560.7|47577.8|47557.8|4
1646295640000|2022-03-03 08:20:40|||||||||1
1646295650000|2022-03-03 08:20:50|47575.5|47555.5|47575.7|47555.7|47575.7|47555.7|47575.5|47555.5|1
1646295670000|2022-03-03 08:21:10|47578|47558|47573|47553|47583.2|47563.2|47573|47553|16
1646295680000|2022-03-03 08:21:20|47575.3|47555.3|47577.8|47557.8|47577.8|47557.8|47575.3|47555.3|1
1646295690000|2022-03-03 08:21:30|47575.5|47555.5|47575.7|47555.7|47575.7|47555.7|47575.5|47555.5|0
1646295710000|2022-03-03 08:21:50|47578|47558|47578|47558|47578|47558|47578|47558|0
1646295720000|2022-03-03 08:22:00|47578.2|47558.2|47578.2|47558.2|47580.7|47560.7|47578.2|47558.2|2
1646295730000|2022-03-03 08:22:10|47580.7|47560.7|47580.7|47560.7|47580.7|47560.7|47580.7|47560.7|1
1646295740000|2022-03-03 08:22:20|47583.2|47563.2|47580.7|47560.7|47583.2|47563.2|47580.7|47560.7|0
1646295760000|2022-03-03 08:22:40|47583.2|47563.2|47590.5|47570.5|47590.5|47570.5|47583.2|47563.2|8
1646295770000|2022-03-03 08:22:50|47590.7|47570.7|47588.2|47568.2|47590.7|47570.7|47588.2|47568.2|2
1646295780000|2022-03-03 08:23:00|47590.7|47570.7|47593|47573|47593|47573|47590.5|47570.5|3
1646295790000|2022-03-03 08:23:10|47590.7|47570.7|47585.7|47565.7|47593|47573|47583.2|47563.2|1
1646295800000|2022-03-03 08:23:20|47580.9|47560.9|47583.4|47563.4|47583.4|47563.4|47580.9|47560.9|1
1646295820000|2022-03-03 08:23:40|47585.9|47565.9|47585.9|47565.9|47585.9|47565.9|47585.9|47565.9|4
1646295830000|2022-03-03 08:23:50|47588.2|47568.2|47590.7|47570.7|47590.7|47570.7|47588.2|47568.2|3
1646295840000|2022-03-03 08:24:00|47588.4|47568.4|47590.7|47570.7|47593.2|47573.2|47588.2|47568.2|0
1646295850000|2022-03-03 08:24:10|47593.2|47573.2|47593.2|47573.2|47593.2|47573.2|47590.7|47570.7|2
1646295860000|2022-03-03 08:24:20|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|1
1646295870000|2022-03-03 08:24:30|47595.9|47575.9|47605.7|47585.7|47605.7|47585.7|47595.9|47575.9|4
1646295880000|2022-03-03 08:24:40|47605.9|47585.9|47628.2|47608.2|47628.2|47608.2|47605.9|47585.9|14
1646295890000|2022-03-03 08:24:50|47628.4|47608.4|47648.2|47628.2|47648.2|47628.2|47628.4|47608.4|8
1646295900000|2022-03-03 08:25:00|47645.7|47625.7|47633|47613|47645.7|47625.7|47633|47613|11
1646295910000|2022-03-03 08:25:10|47635.3|47615.3|47638|47618|47638|47618|47635.3|47615.3|5
1646295920000|2022-03-03 08:25:20|47635.5|47615.5|47643|47623|47643|47623|47632.8|47612.8|11
1646295930000|2022-03-03 08:25:30|47640.7|47620.7|47640.5|47620.5|47640.7|47620.7|47640.5|47620.5|1
1646295940000|2022-03-03 08:25:40|47643|47623|47643|47623|47645.5|47625.5|47643|47623|11
1646295950000|2022-03-03 08:25:50|47650.5|47630.5|47640.5|47620.5|47652.8|47632.8|47640.5|47620.5|13
1646295960000|2022-03-03 08:26:00|47638.2|47618.2|47625.5|47605.5|47638.2|47618.2|47621.1|47601.1|17
1646295970000|2022-03-03 08:26:10|47625.3|47605.3|47622.8|47602.8|47625.3|47605.3|47622.8|47602.8|5
1646295980000|2022-03-03 08:26:20|47623|47603|47622.8|47602.8|47625.1|47605.1|47622.8|47602.8|6
1646295990000|2022-03-03 08:26:30|47615.7|47595.7|47605.5|47585.5|47615.7|47595.7|47603|47583|27
1646296000000|2022-03-03 08:26:40|47603|47583|47607.8|47587.8|47607.8|47587.8|47602.8|47582.8|10
1646296010000|2022-03-03 08:26:50|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|0
1646296020000|2022-03-03 08:27:00|47607.8|47587.8|47610.1|47590.1|47610.1|47590.1|47605.5|47585.5|4
1646296030000|2022-03-03 08:27:10|47608|47588|47582.8|47562.8|47610.5|47590.5|47578.2|47558.2|33
1646296040000|2022-03-03 08:27:20|47583|47563|47583|47563|47585.5|47565.5|47583|47563|1
1646296050000|2022-03-03 08:27:30|47585.5|47565.5|47585.5|47565.5|47587.8|47567.8|47583|47563|4
1646296060000|2022-03-03 08:27:40|47588|47568|47588|47568|47588|47568|47588|47568|0
1646296070000|2022-03-03 08:27:50|47585.7|47565.7|47588|47568|47588|47568|47585.5|47565.5|0
1646296080000|2022-03-03 08:28:00|47585.5|47565.5|47570.5|47550.5|47585.5|47565.5|47570.5|47550.5|12
1646296090000|2022-03-03 08:28:10|47572.8|47552.8|47577.8|47557.8|47577.8|47557.8|47572.8|47552.8|4
1646296100000|2022-03-03 08:28:20|47575.5|47555.5|47573|47553|47577.8|47557.8|47573|47553|1
1646296110000|2022-03-03 08:28:30|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|6
1646296120000|2022-03-03 08:28:40|47573|47553|47573|47553|47573|47553|47570.5|47550.5|2
1646296140000|2022-03-03 08:29:00|47570.5|47550.5|47555.3|47535.3|47570.5|47550.5|47553|47533|9
1646296150000|2022-03-03 08:29:10|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47553|47533|1
1646296160000|2022-03-03 08:29:20|47553|47533|47550.7|47530.7|47555.5|47535.5|47550.7|47530.7|1
1646296170000|2022-03-03 08:29:30|47550.5|47530.5|47545.7|47525.7|47550.5|47530.5|47545.7|47525.7|0
1646296180000|2022-03-03 08:29:40|47540.7|47520.7|47530.3|47510.3|47540.7|47520.7|47530.3|47510.3|9
1646296190000|2022-03-03 08:29:50|47530.5|47510.5|47525.5|47505.5|47532.8|47512.8|47523.2|47503.2|4
1646296200000|2022-03-03 08:30:00|47528|47508|47510.5|47490.5|47530.3|47510.3|47510.5|47490.5|33
1646296210000|2022-03-03 08:30:10|47510.3|47490.3|47518|47498|47518|47498|47510.3|47490.3|3
1646296220000|2022-03-03 08:30:20|47515.7|47495.7|47515.5|47495.5|47515.7|47495.7|47515.5|47495.5|1
1646296230000|2022-03-03 08:30:30|47517.8|47497.8|47520.5|47500.5|47520.5|47500.5|47515.5|47495.5|9
1646296240000|2022-03-03 08:30:40|47520.3|47500.3|47525.3|47505.3|47525.3|47505.3|47518|47498|6
1646296250000|2022-03-03 08:30:50|||||||||2
1646296260000|2022-03-03 08:31:00|47523|47503|47533|47513|47533|47513|47523|47503|6
1646296270000|2022-03-03 08:31:10|47533.2|47513.2|47537.8|47517.8|47537.8|47517.8|47533.2|47513.2|7
1646296280000|2022-03-03 08:31:20|47540.1|47520.1|47550.5|47530.5|47550.5|47530.5|47540.1|47520.1|6
1646296290000|2022-03-03 08:31:30|47548|47528|47550.5|47530.5|47550.5|47530.5|47548|47528|2
1646296300000|2022-03-03 08:31:40|47552.8|47532.8|47555.3|47535.3|47555.3|47535.3|47552.8|47532.8|2
1646296310000|2022-03-03 08:31:50|47553|47533|47553|47533|47553|47533|47553|47533|1
1646296320000|2022-03-03 08:32:00|47555.3|47535.3|47557.8|47537.8|47557.8|47537.8|47555.3|47535.3|1
1646296330000|2022-03-03 08:32:10|||||||||1
1646296340000|2022-03-03 08:32:20|47558|47538|47557.8|47537.8|47558|47538|47557.8|47537.8|2
1646296350000|2022-03-03 08:32:30|47558|47538|47563|47543|47563|47543|47558|47538|2
1646296360000|2022-03-03 08:32:40|47565.3|47545.3|47560.5|47540.5|47565.5|47545.5|47560.5|47540.5|6
1646296370000|2022-03-03 08:32:50|47558|47538|47558|47538|47560.5|47540.5|47558|47538|0
1646296380000|2022-03-03 08:33:00|47555.7|47535.7|47555.1|47535.1|47555.7|47535.7|47555.1|47535.1|0
1646296390000|2022-03-03 08:33:10|47552.8|47532.8|47548|47528|47552.8|47532.8|47545.5|47525.5|6
1646296400000|2022-03-03 08:33:20|47545.7|47525.7|47538|47518|47548|47528|47538|47518|2
1646296410000|2022-03-03 08:33:30|47533.2|47513.2|47533|47513|47533.2|47513.2|47530.5|47510.5|3
1646296420000|2022-03-03 08:33:40|47535.3|47515.3|47538|47518|47538|47518|47533.2|47513.2|2
1646296430000|2022-03-03 08:33:50|47540.5|47520.5|47538|47518|47540.5|47520.5|47538|47518|0
1646296440000|2022-03-03 08:34:00|47537.8|47517.8|47535.5|47515.5|47538|47518|47533|47513|6
1646296450000|2022-03-03 08:34:10|47520.5|47500.5|47518|47498|47520.5|47500.5|47518|47498|5
1646296460000|2022-03-03 08:34:20|||||||||2
1646296470000|2022-03-03 08:34:30|||||||||1
1646296490000|2022-03-03 08:34:50|47517.8|47497.8|47518|47498|47518|47498|47515.5|47495.5|4
1646296500000|2022-03-03 08:35:00|||||||||3
1646296510000|2022-03-03 08:35:10|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|1
1646296520000|2022-03-03 08:35:20|47518|47498|47518|47498|47518|47498|47518|47498|1
1646296530000|2022-03-03 08:35:30|47515.5|47495.5|47518|47498|47525.3|47505.3|47515.5|47495.5|12
1646296540000|2022-03-03 08:35:40|47520.5|47500.5|47520.5|47500.5|47523|47503|47520.5|47500.5|2
1646296550000|2022-03-03 08:35:50|47518|47498|47518|47498|47518|47498|47518|47498|3
1646296560000|2022-03-03 08:36:00|47517.8|47497.8|47520.3|47500.3|47520.3|47500.3|47508|47488|9
1646296570000|2022-03-03 08:36:10|47518|47498|47518|47498|47520.5|47500.5|47518|47498|2
1646296580000|2022-03-03 08:36:20|47520.5|47500.5|47518|47498|47520.7|47500.7|47518|47498|0
1646296590000|2022-03-03 08:36:30|47515.7|47495.7|47520.5|47500.5|47520.5|47500.5|47515.7|47495.7|2
1646296600000|2022-03-03 08:36:40|||||||||1
1646296610000|2022-03-03 08:36:50|47520.7|47500.7|47523.2|47503.2|47525.5|47505.5|47520.7|47500.7|7
1646296620000|2022-03-03 08:37:00|47525.5|47505.5|47530.3|47510.3|47530.5|47510.5|47523.2|47503.2|2
1646296630000|2022-03-03 08:37:10|47530.5|47510.5|47535.5|47515.5|47538|47518|47528.2|47508.2|2
1646296640000|2022-03-03 08:37:20|47537.8|47517.8|47533|47513|47538|47518|47533|47513|1
1646296660000|2022-03-03 08:37:40|47535.5|47515.5|47535.5|47515.5|47538|47518|47535.5|47515.5|4
1646296670000|2022-03-03 08:37:50|47533.2|47513.2|47533|47513|47533.2|47513.2|47528|47508|6
1646296680000|2022-03-03 08:38:00|47535.3|47515.3|47535.5|47515.5|47535.5|47515.5|47530.7|47510.7|4
1646296690000|2022-03-03 08:38:10|47533|47513|47533|47513|47535.5|47515.5|47533|47513|0
1646296700000|2022-03-03 08:38:20|47535.5|47515.5|47540.3|47520.3|47542.8|47522.8|47533|47513|7
1646296710000|2022-03-03 08:38:30|47542.8|47522.8|47545.5|47525.5|47545.5|47525.5|47540.5|47520.5|2
1646296720000|2022-03-03 08:38:40|47548|47528|47538.2|47518.2|47548|47528|47538.2|47518.2|6
1646296730000|2022-03-03 08:38:50|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|4
1646296740000|2022-03-03 08:39:00|47543|47523|47538|47518|47543|47523|47535.7|47515.7|7
1646296750000|2022-03-03 08:39:10|47540.3|47520.3|47563|47543|47563|47543|47538|47518|4
1646296760000|2022-03-03 08:39:20|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|3
1646296770000|2022-03-03 08:39:30|47565.3|47545.3|47567.8|47547.8|47570.1|47550.1|47563.2|47543.2|3
1646296780000|2022-03-03 08:39:40|47565.5|47545.5|47563|47543|47565.5|47545.5|47563|47543|2
1646296790000|2022-03-03 08:39:50|47568|47548|47568|47548|47568|47548|47563|47543|2
1646296800000|2022-03-03 08:40:00|47570.3|47550.3|47567.8|47547.8|47570.5|47550.5|47565.5|47545.5|5
1646296820000|2022-03-03 08:40:20|47570.3|47550.3|47567.8|47547.8|47570.3|47550.3|47567.8|47547.8|1
1646296830000|2022-03-03 08:40:30|47580.5|47560.5|47588|47568|47590.3|47570.3|47580.5|47560.5|6
1646296840000|2022-03-03 08:40:40|47585.3|47565.3|47583|47563|47590.5|47570.5|47583|47563|1
1646296850000|2022-03-03 08:40:50|47585.3|47565.3|47595.5|47575.5|47595.7|47575.7|47585.3|47565.3|6
1646296860000|2022-03-03 08:41:00|47593|47573|47595.5|47575.5|47595.5|47575.5|47593|47573|4
1646296870000|2022-03-03 08:41:10|47593|47573|47600.3|47580.3|47600.3|47580.3|47593|47573|5
1646296880000|2022-03-03 08:41:20|47602.6|47582.6|47600.3|47580.3|47602.6|47582.6|47600.3|47580.3|2
1646296890000|2022-03-03 08:41:30|47600.5|47580.5|47602.8|47582.8|47603|47583|47600.5|47580.5|1
1646296900000|2022-03-03 08:41:40|47603|47583|47603|47583|47603|47583|47602.8|47582.8|4
1646296910000|2022-03-03 08:41:50|47602.8|47582.8|47602.8|47582.8|47603|47583|47600.5|47580.5|4
1646296920000|2022-03-03 08:42:00|47600.5|47580.5|47610.5|47590.5|47610.5|47590.5|47598|47578|9
1646296930000|2022-03-03 08:42:10|||||||||2
1646296940000|2022-03-03 08:42:20|47613|47593|47615.5|47595.5|47615.5|47595.5|47613|47593|8
1646296950000|2022-03-03 08:42:30|47613|47593|47615.5|47595.5|47615.5|47595.5|47613|47593|10
1646296960000|2022-03-03 08:42:40|47618|47598|47615.7|47595.7|47618|47598|47615.7|47595.7|1
1646296970000|2022-03-03 08:42:50|47615.5|47595.5|47603|47583|47618|47598|47600.7|47580.7|15
1646296980000|2022-03-03 08:43:00|47605.5|47585.5|47608|47588|47608|47588|47605.5|47585.5|4
1646296990000|2022-03-03 08:43:10|47610.3|47590.3|47615.3|47595.3|47615.3|47595.3|47610.3|47590.3|4
1646297000000|2022-03-03 08:43:20|47615.7|47595.7|47618.2|47598.2|47630.5|47610.5|47615.7|47595.7|24
1646297010000|2022-03-03 08:43:30|47618|47598|47620.5|47600.5|47620.5|47600.5|47618|47598|1
1646297020000|2022-03-03 08:43:40|47625.5|47605.5|47613.2|47593.2|47625.5|47605.5|47613.2|47593.2|8
1646297030000|2022-03-03 08:43:50|47610.7|47590.7|47613|47593|47613|47593|47610.7|47590.7|5
1646297040000|2022-03-03 08:44:00|47613.2|47593.2|47600.5|47580.5|47613.2|47593.2|47600.5|47580.5|8
1646297050000|2022-03-03 08:44:10|47598|47578|47598|47578|47598|47578|47598|47578|6
1646297060000|2022-03-03 08:44:20|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|2
1646297070000|2022-03-03 08:44:30|47598|47578|47595.7|47575.7|47598|47578|47595.7|47575.7|1
1646297080000|2022-03-03 08:44:40|47593.4|47573.4|47593.2|47573.2|47593.4|47573.4|47593.2|47573.2|3
1646297090000|2022-03-03 08:44:50|47593|47573|47585.7|47565.7|47593|47573|47585.7|47565.7|4
1646297100000|2022-03-03 08:45:00|47583|47563|47588|47568|47590.5|47570.5|47583|47563|12
1646297110000|2022-03-03 08:45:10|47590.5|47570.5|47593|47573|47593|47573|47590.5|47570.5|2
1646297120000|2022-03-03 08:45:20|||||||||5
1646297130000|2022-03-03 08:45:30|47597.6|47577.6|47605.1|47585.1|47605.1|47585.1|47597.6|47577.6|9
1646297140000|2022-03-03 08:45:40|47607.8|47587.8|47610.3|47590.3|47610.3|47590.3|47607.8|47587.8|1
1646297150000|2022-03-03 08:45:50|47607.8|47587.8|47610.3|47590.3|47610.3|47590.3|47607.8|47587.8|4
1646297160000|2022-03-03 08:46:00|47612.8|47592.8|47610.3|47590.3|47612.8|47592.8|47610.3|47590.3|1
1646297170000|2022-03-03 08:46:10|47610.5|47590.5|47632.4|47612.4|47632.4|47612.4|47610.5|47590.5|10
1646297180000|2022-03-03 08:46:20|47632.6|47612.6|47637.6|47617.6|47637.6|47617.6|47630.3|47610.3|6
1646297190000|2022-03-03 08:46:30|47635.3|47615.3|47635.3|47615.3|47635.3|47615.3|47635.3|47615.3|0
1646297200000|2022-03-03 08:46:40|47633|47613|47620.1|47600.1|47633|47613|47620.1|47600.1|11
1646297210000|2022-03-03 08:46:50|47622.6|47602.6|47632.8|47612.8|47637.8|47617.8|47622.6|47602.6|24
1646297220000|2022-03-03 08:47:00|47628.2|47608.2|47623.2|47603.2|47628.2|47608.2|47623.2|47603.2|13
1646297230000|2022-03-03 08:47:10|47625.7|47605.7|47625.7|47605.7|47625.7|47605.7|47625.7|47605.7|0
1646297240000|2022-03-03 08:47:20|47628|47608|47632.8|47612.8|47632.8|47612.8|47628|47608|3
1646297250000|2022-03-03 08:47:30|47632.4|47612.4|47652.8|47632.8|47652.8|47632.8|47632.4|47612.4|9
1646297260000|2022-03-03 08:47:40|47655.1|47635.1|47655.3|47635.3|47655.3|47635.3|47655.1|47635.1|6
1646297270000|2022-03-03 08:47:50|47657.8|47637.8|47657.8|47637.8|47657.8|47637.8|47655.3|47635.3|8
1646297280000|2022-03-03 08:48:00|47655.1|47635.1|47642.8|47622.8|47655.1|47635.1|47642.8|47622.8|12
1646297290000|2022-03-03 08:48:10|47640.5|47620.5|47640.5|47620.5|47642.8|47622.8|47640.5|47620.5|0
1646297300000|2022-03-03 08:48:20|47638.2|47618.2|47640.5|47620.5|47640.5|47620.5|47638|47618|5
1646297310000|2022-03-03 08:48:30|47642.8|47622.8|47642.8|47622.8|47642.8|47622.8|47642.8|47622.8|2
1646297320000|2022-03-03 08:48:40|47645.1|47625.1|47645.3|47625.3|47645.3|47625.3|47645.1|47625.1|3
1646297330000|2022-03-03 08:48:50|47647.6|47627.6|47650.1|47630.1|47650.1|47630.1|47647.6|47627.6|6
1646297340000|2022-03-03 08:49:00|47647.6|47627.6|47647.6|47627.6|47650.1|47630.1|47647.6|47627.6|3
1646297360000|2022-03-03 08:49:20|47652.8|47632.8|47655.3|47635.3|47655.3|47635.3|47652.8|47632.8|8
1646297370000|2022-03-03 08:49:30|47657.8|47637.8|47657.8|47637.8|47657.8|47637.8|47657.8|47637.8|4
1646297380000|2022-03-03 08:49:40|47665.1|47645.1|47670.3|47650.3|47672.8|47652.8|47665.1|47645.1|8
1646297390000|2022-03-03 08:49:50|47670.1|47650.1|47672.6|47652.6|47672.6|47652.6|47670.1|47650.1|9
1646297400000|2022-03-03 08:50:00|47675.1|47655.1|47682.8|47662.8|47682.8|47662.8|47675.1|47655.1|7
1646297410000|2022-03-03 08:50:10|47685.1|47665.1|47682.8|47662.8|47685.1|47665.1|47682.8|47662.8|3
1646297430000|2022-03-03 08:50:30|47682.6|47662.6|47682.8|47662.8|47687.8|47667.8|47682.6|47662.6|8
1646297440000|2022-03-03 08:50:40|47680.3|47660.3|47680.3|47660.3|47680.3|47660.3|47680.3|47660.3|8
1646297450000|2022-03-03 08:50:50|47680.1|47660.1|47677.6|47657.6|47680.1|47660.1|47677.6|47657.6|2
1646297460000|2022-03-03 08:51:00|47675.1|47655.1|47675.1|47655.1|47675.1|47655.1|47675.1|47655.1|5
1646297470000|2022-03-03 08:51:10|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|4
1646297480000|2022-03-03 08:51:20|47670.3|47650.3|47672.8|47652.8|47672.8|47652.8|47670.3|47650.3|4
1646297490000|2022-03-03 08:51:30|||||||||2
1646297500000|2022-03-03 08:51:40|47675.1|47655.1|47675.3|47655.3|47675.3|47655.3|47670.3|47650.3|1
1646297510000|2022-03-03 08:51:50|47675.5|47655.5|47687.6|47667.6|47687.6|47667.6|47675.5|47655.5|8
1646297520000|2022-03-03 08:52:00|47685.3|47665.3|47680.3|47660.3|47685.3|47665.3|47677.6|47657.6|12
1646297530000|2022-03-03 08:52:10|47677.8|47657.8|47677.8|47657.8|47677.8|47657.8|47677.6|47657.6|7
1646297540000|2022-03-03 08:52:20|47677.6|47657.6|47677.8|47657.8|47677.8|47657.8|47677.6|47657.6|2
1646297550000|2022-03-03 08:52:30|47675.5|47655.5|47677.8|47657.8|47680.3|47660.3|47675.5|47655.5|4
1646297560000|2022-03-03 08:52:40|47680.1|47660.1|47680.3|47660.3|47682.6|47662.6|47677.8|47657.8|9
1646297570000|2022-03-03 08:52:50|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|1
1646297580000|2022-03-03 08:53:00|47680.3|47660.3|47680.3|47660.3|47682.8|47662.8|47680.3|47660.3|0
1646297590000|2022-03-03 08:53:10|47677.6|47657.6|47677.8|47657.8|47677.8|47657.8|47677.6|47657.6|5
1646297600000|2022-03-03 08:53:20|47677.6|47657.6|47682.8|47662.8|47682.8|47662.8|47677.6|47657.6|7
1646297610000|2022-03-03 08:53:30|47685.1|47665.1|47685.3|47665.3|47685.3|47665.3|47682.8|47662.8|2
1646297620000|2022-03-03 08:53:40|47682.8|47662.8|47692.4|47672.4|47692.4|47672.4|47682.8|47662.8|7
1646297630000|2022-03-03 08:53:50|47702.8|47682.8|47715.3|47695.3|47717.8|47697.8|47702.8|47682.8|14
1646297640000|2022-03-03 08:54:00|47717.8|47697.8|47720.3|47700.3|47722.6|47702.6|47717.8|47697.8|13
1646297650000|2022-03-03 08:54:10|47713|47693|47707.8|47687.8|47713|47693|47702.8|47682.8|13
1646297660000|2022-03-03 08:54:20|47705.3|47685.3|47700.3|47680.3|47705.3|47685.3|47700.3|47680.3|4
1646297670000|2022-03-03 08:54:30|47698|47678|47697.8|47677.8|47698|47678|47697.8|47677.8|0
1646297680000|2022-03-03 08:54:40|47697.4|47677.4|47704.7|47684.7|47707.2|47687.2|47697.4|47677.4|62
1646297690000|2022-03-03 08:54:50|47707.2|47687.2|47707.2|47687.2|47707.2|47687.2|47704.7|47684.7|1
1646297700000|2022-03-03 08:55:00|47709.5|47689.5|47707.2|47687.2|47709.9|47689.9|47707.2|47687.2|9
1646297710000|2022-03-03 08:55:10|47702.4|47682.4|47697.6|47677.6|47702.4|47682.4|47697.4|47677.4|1
1646297720000|2022-03-03 08:55:20|47692.6|47672.6|47687.6|47667.6|47692.6|47672.6|47685.1|47665.1|9
1646297730000|2022-03-03 08:55:30|47689.9|47669.9|47695.1|47675.1|47695.1|47675.1|47689.9|47669.9|1
1646297740000|2022-03-03 08:55:40|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|2
1646297750000|2022-03-03 08:55:50|47697.8|47677.8|47702.6|47682.6|47702.6|47682.6|47697.8|47677.8|3
1646297760000|2022-03-03 08:56:00|47700.3|47680.3|47702.6|47682.6|47702.6|47682.6|47700.3|47680.3|1
1646297770000|2022-03-03 08:56:10|47700.1|47680.1|47702.6|47682.6|47702.6|47682.6|47700.1|47680.1|1
1646297780000|2022-03-03 08:56:20|47704.9|47684.9|47705.1|47685.1|47705.1|47685.1|47702.6|47682.6|1
1646297790000|2022-03-03 08:56:30|47707.6|47687.6|47707.6|47687.6|47707.6|47687.6|47707.6|47687.6|0
1646297800000|2022-03-03 08:56:40|47722.6|47702.6|47727.6|47707.6|47727.6|47707.6|47722.6|47702.6|10
1646297810000|2022-03-03 08:56:50|47727.8|47707.8|47732.6|47712.6|47735.1|47715.1|47727.6|47707.6|6
1646297820000|2022-03-03 08:57:00|47730.1|47710.1|47727.6|47707.6|47732.6|47712.6|47727.6|47707.6|10
1646297830000|2022-03-03 08:57:10|47725.3|47705.3|47717.6|47697.6|47727.6|47707.6|47717.6|47697.6|8
1646297840000|2022-03-03 08:57:20|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|5
1646297850000|2022-03-03 08:57:30|47710.3|47690.3|47710.1|47690.1|47710.3|47690.3|47710.1|47690.1|0
1646297860000|2022-03-03 08:57:40|47709.9|47689.9|47715.1|47695.1|47715.1|47695.1|47707.6|47687.6|1
1646297870000|2022-03-03 08:57:50|47717.6|47697.6|47713|47693|47717.6|47697.6|47713|47693|2
1646297880000|2022-03-03 08:58:00|47712.6|47692.6|47710.1|47690.1|47712.6|47692.6|47707.6|47687.6|3
1646297890000|2022-03-03 08:58:10|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|47712.6|47692.6|2
1646297900000|2022-03-03 08:58:20|||||||||1
1646297910000|2022-03-03 08:58:30|47710.1|47690.1|47710.1|47690.1|47710.1|47690.1|47710.1|47690.1|2
1646297920000|2022-03-03 08:58:40|47707.6|47687.6|47705.1|47685.1|47707.6|47687.6|47705.1|47685.1|1
1646297930000|2022-03-03 08:58:50|47702.8|47682.8|47697.6|47677.6|47707.6|47687.6|47697.6|47677.6|7
1646297940000|2022-03-03 08:59:00|47692.6|47672.6|47692.8|47672.8|47692.8|47672.8|47690.1|47670.1|11
1646297950000|2022-03-03 08:59:10|47692.6|47672.6|47707.6|47687.6|47707.6|47687.6|47692.6|47672.6|6
1646297960000|2022-03-03 08:59:20|47710.1|47690.1|47724.9|47704.9|47724.9|47704.9|47710.1|47690.1|6
1646297970000|2022-03-03 08:59:30|47722.4|47702.4|47725.1|47705.1|47727.6|47707.6|47722.4|47702.4|9
1646297980000|2022-03-03 08:59:40|47722.8|47702.8|47720.1|47700.1|47722.8|47702.8|47720.1|47700.1|7
1646297990000|2022-03-03 08:59:50|47722.6|47702.6|47722.6|47702.6|47722.6|47702.6|47722.6|47702.6|2
1646298000000|2022-03-03 09:00:00|47720.3|47700.3|47722.6|47702.6|47722.6|47702.6|47717.6|47697.6|15
1646298010000|2022-03-03 09:00:10|47720.3|47700.3|47722.6|47702.6|47725.1|47705.1|47720.1|47700.1|4
1646298020000|2022-03-03 09:00:20|47724.9|47704.9|47707.8|47687.8|47725.1|47705.1|47707.8|47687.8|8
1646298030000|2022-03-03 09:00:30|47707.6|47687.6|47705.1|47685.1|47707.6|47687.6|47705.1|47685.1|2
1646298040000|2022-03-03 09:00:40|47702.8|47682.8|47700.3|47680.3|47705.1|47685.1|47700.3|47680.3|5
1646298050000|2022-03-03 09:00:50|47702.6|47682.6|47702.6|47682.6|47702.6|47682.6|47702.6|47682.6|1
1646298060000|2022-03-03 09:01:00|47700.3|47680.3|47699.9|47679.9|47702.6|47682.6|47699.9|47679.9|4
1646298070000|2022-03-03 09:01:10|47700.1|47680.1|47712.6|47692.6|47712.6|47692.6|47699.9|47679.9|5
1646298080000|2022-03-03 09:01:20|47714.9|47694.9|47714.9|47694.9|47717.2|47697.2|47714.9|47694.9|0
1646298090000|2022-03-03 09:01:30|47717.4|47697.4|47712.6|47692.6|47717.6|47697.6|47712.6|47692.6|4
1646298100000|2022-03-03 09:01:40|47710.3|47690.3|47708|47688|47710.3|47690.3|47707.8|47687.8|3
1646298110000|2022-03-03 09:01:50|47707.8|47687.8|47707.6|47687.6|47707.8|47687.8|47707.6|47687.6|0
1646298120000|2022-03-03 09:02:00|47712.4|47692.4|47710.1|47690.1|47715.1|47695.1|47710.1|47690.1|13
1646298130000|2022-03-03 09:02:10|47707.8|47687.8|47697.6|47677.6|47707.8|47687.8|47695.1|47675.1|17
1646298140000|2022-03-03 09:02:20|47702.4|47682.4|47697.8|47677.8|47702.4|47682.4|47697.6|47677.6|4
1646298150000|2022-03-03 09:02:30|47697.6|47677.6|47697.2|47677.2|47697.6|47677.6|47694.9|47674.9|2
1646298160000|2022-03-03 09:02:40|47694.9|47674.9|47692.4|47672.4|47694.9|47674.9|47692.4|47672.4|3
1646298170000|2022-03-03 09:02:50|47690.1|47670.1|47692.6|47672.6|47692.6|47672.6|47690.1|47670.1|7
1646298180000|2022-03-03 09:03:00|47694.7|47674.7|47697.4|47677.4|47697.4|47677.4|47692.6|47672.6|4
1646298190000|2022-03-03 09:03:10|47695.1|47675.1|47697.4|47677.4|47699.9|47679.9|47694.9|47674.9|2
1646298200000|2022-03-03 09:03:20|47694.9|47674.9|47697.4|47677.4|47697.4|47677.4|47694.9|47674.9|0
1646298210000|2022-03-03 09:03:30|47695.1|47675.1|47697.4|47677.4|47697.4|47677.4|47694.9|47674.9|1
1646298220000|2022-03-03 09:03:40|47699.7|47679.7|47707.6|47687.6|47707.6|47687.6|47699.7|47679.7|5
1646298240000|2022-03-03 09:04:00|47709.9|47689.9|47702.8|47682.8|47709.9|47689.9|47702.8|47682.8|7
1646298250000|2022-03-03 09:04:10|47705.1|47685.1|47705.1|47685.1|47705.1|47685.1|47705.1|47685.1|2
1646298260000|2022-03-03 09:04:20|47707.6|47687.6|47735.1|47715.1|47737.4|47717.4|47707.6|47687.6|20
1646298270000|2022-03-03 09:04:30|47737.4|47717.4|47737.6|47717.6|47740.1|47720.1|47735.1|47715.1|2
1646298280000|2022-03-03 09:04:40|47739.9|47719.9|47737.6|47717.6|47740.1|47720.1|47732.6|47712.6|11
1646298290000|2022-03-03 09:04:50|47735.3|47715.3|47735.1|47715.1|47740.1|47720.1|47735.1|47715.1|2
1646298300000|2022-03-03 09:05:00|47737.6|47717.6|47742.4|47722.4|47744.7|47724.7|47737.6|47717.6|8
1646298310000|2022-03-03 09:05:10|47744.7|47724.7|47767.6|47747.6|47767.6|47747.6|47744.7|47724.7|15
1646298320000|2022-03-03 09:05:20|47772.2|47752.2|47769.9|47749.9|47772.6|47752.6|47769.9|47749.9|12
1646298330000|2022-03-03 09:05:30|47772.2|47752.2|47767.6|47747.6|47772.2|47752.2|47765.3|47745.3|8
1646298340000|2022-03-03 09:05:40|47762.8|47742.8|47762.4|47742.4|47762.8|47742.8|47762.4|47742.4|2
1646298350000|2022-03-03 09:05:50|47760.1|47740.1|47749.9|47729.9|47760.1|47740.1|47749.9|47729.9|3
1646298360000|2022-03-03 09:06:00|47747.6|47727.6|47739.9|47719.9|47747.6|47727.6|47739.9|47719.9|5
1646298370000|2022-03-03 09:06:10|47740.1|47720.1|47740.1|47720.1|47742.6|47722.6|47737.6|47717.6|4
1646298380000|2022-03-03 09:06:20|47737.8|47717.8|47744.9|47724.9|47744.9|47724.9|47737.6|47717.6|6
1646298390000|2022-03-03 09:06:30|47747.4|47727.4|47747.6|47727.6|47747.6|47727.6|47747.4|47727.4|1
1646298400000|2022-03-03 09:06:40|47745.3|47725.3|47747.6|47727.6|47752.6|47732.6|47742.8|47722.8|16
1646298410000|2022-03-03 09:06:50|47747.4|47727.4|47744.9|47724.9|47747.4|47727.4|47744.9|47724.9|2
1646298420000|2022-03-03 09:07:00|47744.7|47724.7|47737.4|47717.4|47744.7|47724.7|47737.4|47717.4|2
1646298430000|2022-03-03 09:07:10|47735.1|47715.1|47735.1|47715.1|47735.1|47715.1|47735.1|47715.1|2
1646298440000|2022-03-03 09:07:20|47732.6|47712.6|47740.1|47720.1|47740.1|47720.1|47732.6|47712.6|5
1646298450000|2022-03-03 09:07:30|47742.4|47722.4|47740.1|47720.1|47742.6|47722.6|47740.1|47720.1|3
1646298460000|2022-03-03 09:07:40|47742.4|47722.4|47737.6|47717.6|47742.6|47722.6|47737.6|47717.6|0
1646298470000|2022-03-03 09:07:50|47737.4|47717.4|47737.6|47717.6|47737.6|47717.6|47735.1|47715.1|0
1646298480000|2022-03-03 09:08:00|47735.3|47715.3|47737.6|47717.6|47737.6|47717.6|47735.1|47715.1|6
1646298490000|2022-03-03 09:08:10|47740.1|47720.1|47740.3|47720.3|47742.4|47722.4|47740.1|47720.1|0
1646298500000|2022-03-03 09:08:20|47740.1|47720.1|47739.9|47719.9|47740.1|47720.1|47737.6|47717.6|1
1646298510000|2022-03-03 09:08:30|47740.1|47720.1|47744.9|47724.9|47744.9|47724.9|47740.1|47720.1|63
1646298520000|2022-03-03 09:08:40|47747.2|47727.2|47744.9|47724.9|47747.6|47727.6|47744.9|47724.9|3
1646298530000|2022-03-03 09:08:50|47742.4|47722.4|47740.1|47720.1|47742.6|47722.6|47740.1|47720.1|1
1646298540000|2022-03-03 09:09:00|47739.9|47719.9|47735.3|47715.3|47739.9|47719.9|47735.3|47715.3|46
1646298550000|2022-03-03 09:09:10|47735.1|47715.1|47722.8|47702.8|47735.1|47715.1|47720.6|47700.6|2
1646298560000|2022-03-03 09:09:20|47720.5|47700.5|47705.5|47685.5|47720.5|47700.5|47705.5|47685.5|10
1646298570000|2022-03-03 09:09:30|47703|47683|47695.6|47675.6|47703|47683|47695.6|47675.6|3
1646298580000|2022-03-03 09:09:40|47693.1|47673.1|47700.3|47680.3|47700.3|47680.3|47693|47673|2
1646298590000|2022-03-03 09:09:50|47700.5|47680.5|47700.6|47680.6|47703|47683|47698|47678|9
1646298600000|2022-03-03 09:10:00|47698|47678|47692.9|47672.9|47698|47678|47692.9|47672.9|2
1646298610000|2022-03-03 09:10:10|47695.3|47675.3|47690.6|47670.6|47695.3|47675.3|47690.6|47670.6|3
1646298620000|2022-03-03 09:10:20|47690.4|47670.4|47687.8|47667.8|47690.4|47670.4|47685.4|47665.4|7
1646298630000|2022-03-03 09:10:30|47687.9|47667.9|47687.9|47667.9|47692.8|47672.8|47687.9|47667.9|13
1646298640000|2022-03-03 09:10:40|47690.4|47670.4|47697.9|47677.9|47697.9|47677.9|47687.9|47667.9|3
1646298650000|2022-03-03 09:10:50|47695.4|47675.4|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|2
1646298660000|2022-03-03 09:11:00|47700.3|47680.3|47700.4|47680.4|47700.4|47680.4|47697.9|47677.9|0
1646298670000|2022-03-03 09:11:10|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|47702.9|47682.9|0
1646298680000|2022-03-03 09:11:20|47700.4|47680.4|47710.6|47690.6|47710.6|47690.6|47700.4|47680.4|1
1646298690000|2022-03-03 09:11:30|47712.9|47692.9|47705.4|47685.4|47715.4|47695.4|47705.4|47685.4|4
1646298700000|2022-03-03 09:11:40|47707.9|47687.9|47702.9|47682.9|47707.9|47687.9|47700.4|47680.4|2
1646298710000|2022-03-03 09:11:50|47700.4|47680.4|47707.9|47687.9|47707.9|47687.9|47700.4|47680.4|4
1646298720000|2022-03-03 09:12:00|47705.4|47685.4|47710.4|47690.4|47710.4|47690.4|47702.9|47682.9|5
1646298730000|2022-03-03 09:12:10|47717.9|47697.9|47735.3|47715.3|47735.3|47715.3|47717.9|47697.9|7
1646298740000|2022-03-03 09:12:20|47735.4|47715.4|47728.1|47708.1|47735.4|47715.4|47728.1|47708.1|7
1646298750000|2022-03-03 09:12:30|47732.9|47712.9|47740.4|47720.4|47740.4|47720.4|47732.9|47712.9|7
1646298760000|2022-03-03 09:12:40|47737.9|47717.9|47732.9|47712.9|47737.9|47717.9|47730.4|47710.4|4
1646298770000|2022-03-03 09:12:50|47730.4|47710.4|47722.9|47702.9|47730.4|47710.4|47722.9|47702.9|2
1646298790000|2022-03-03 09:13:10|47725.3|47705.3|47730.1|47710.1|47730.1|47710.1|47725.3|47705.3|3
1646298800000|2022-03-03 09:13:20|47732.9|47712.9|47735.4|47715.4|47737.8|47717.8|47732.9|47712.9|10
1646298810000|2022-03-03 09:13:30|47732.9|47712.9|47737.9|47717.9|47740.4|47720.4|47732.9|47712.9|3
1646298820000|2022-03-03 09:13:40|47745.4|47725.4|47762.9|47742.9|47762.9|47742.9|47745.4|47725.4|4
1646298830000|2022-03-03 09:13:50|47765.3|47745.3|47762.9|47742.9|47765.4|47745.4|47762.9|47742.9|3
1646298840000|2022-03-03 09:14:00|47760.4|47740.4|47757.9|47737.9|47762.9|47742.9|47755.4|47735.4|3
1646298850000|2022-03-03 09:14:10|47753.1|47733.1|47757.9|47737.9|47762.8|47742.8|47752.9|47732.9|6
1646298860000|2022-03-03 09:14:20|47760.3|47740.3|47760.6|47740.6|47760.6|47740.6|47760.3|47740.3|3
1646298870000|2022-03-03 09:14:30|47758.3|47738.3|47775.4|47755.4|47775.4|47755.4|47758.1|47738.1|9
1646298880000|2022-03-03 09:14:40|47777.9|47757.9|47790.6|47770.6|47790.6|47770.6|47775.4|47755.4|8
1646298890000|2022-03-03 09:14:50|47792.9|47772.9|47822.9|47802.9|47825.4|47805.4|47790.4|47770.4|31
1646298900000|2022-03-03 09:15:00|47818.3|47798.3|47787.9|47767.9|47818.3|47798.3|47787.9|47767.9|27
1646298910000|2022-03-03 09:15:10|47782.9|47762.9|47780.6|47760.6|47790.3|47770.3|47780.6|47760.6|23
1646298920000|2022-03-03 09:15:20|47780.4|47760.4|47772.8|47752.8|47780.4|47760.4|47772.6|47752.6|7
1646298930000|2022-03-03 09:15:30|47770.3|47750.3|47767.9|47747.9|47770.3|47750.3|47765.4|47745.4|8
1646298940000|2022-03-03 09:15:40|47763.1|47743.1|47760.6|47740.6|47763.1|47743.1|47760.6|47740.6|3
1646298950000|2022-03-03 09:15:50|47758.1|47738.1|47755.4|47735.4|47758.1|47738.1|47750.4|47730.4|10
1646298960000|2022-03-03 09:16:00|47752.9|47732.9|47735.4|47715.4|47752.9|47732.9|47735.4|47715.4|5
1646298970000|2022-03-03 09:16:10|47732.9|47712.9|47732.9|47712.9|47732.9|47712.9|47730.6|47710.6|4
1646298980000|2022-03-03 09:16:20|47730.6|47710.6|47730.4|47710.4|47730.6|47710.6|47730.4|47710.4|1
1646298990000|2022-03-03 09:16:30|47727.9|47707.9|47727.9|47707.9|47730.4|47710.4|47727.9|47707.9|4
1646299000000|2022-03-03 09:16:40|47725.6|47705.6|47712.9|47692.9|47725.6|47705.6|47712.9|47692.9|3
1646299010000|2022-03-03 09:16:50|47713.1|47693.1|47717.9|47697.9|47727.9|47707.9|47713.1|47693.1|11
1646299020000|2022-03-03 09:17:00|47720.4|47700.4|47707.9|47687.9|47725.3|47705.3|47707.9|47687.9|14
1646299030000|2022-03-03 09:17:10|47705.6|47685.6|47692.9|47672.9|47705.6|47685.6|47692.9|47672.9|6
1646299040000|2022-03-03 09:17:20|47693.1|47673.1|47702.9|47682.9|47702.9|47682.9|47692.9|47672.9|4
1646299050000|2022-03-03 09:17:30|47705.4|47685.4|47707.9|47687.9|47710.4|47690.4|47705.4|47685.4|4
1646299060000|2022-03-03 09:17:40|47710.3|47690.3|47713.1|47693.1|47713.1|47693.1|47710.3|47690.3|4
1646299070000|2022-03-03 09:17:50|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|1
1646299080000|2022-03-03 09:18:00|47715.3|47695.3|47702.9|47682.9|47715.4|47695.4|47700.4|47680.4|6
1646299090000|2022-03-03 09:18:10|47700.6|47680.6|47697.9|47677.9|47700.6|47680.6|47695.6|47675.6|4
1646299100000|2022-03-03 09:18:20|47695.6|47675.6|47692.9|47672.9|47695.6|47675.6|47692.9|47672.9|3
1646299110000|2022-03-03 09:18:30|47695.4|47675.4|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|2
1646299120000|2022-03-03 09:18:40|47695.6|47675.6|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|0
1646299130000|2022-03-03 09:18:50|47695.4|47675.4|47687.9|47667.9|47695.4|47675.4|47687.9|47667.9|21
1646299140000|2022-03-03 09:19:00|47690.4|47670.4|47692.9|47672.9|47692.9|47672.9|47685.4|47665.4|7
1646299150000|2022-03-03 09:19:10|47692.7|47672.7|47698.1|47678.1|47700.6|47680.6|47690.4|47670.4|11
1646299160000|2022-03-03 09:19:20|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47697.7|47677.7|4
1646299170000|2022-03-03 09:19:30|47695.6|47675.6|47695.2|47675.2|47697.9|47677.9|47693.1|47673.1|3
1646299180000|2022-03-03 09:19:40|47697.6|47677.6|47697.7|47677.7|47697.7|47677.7|47695.2|47675.2|0
1646299190000|2022-03-03 09:19:50|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|1
1646299200000|2022-03-03 09:20:00|47697.7|47677.7|47695.4|47675.4|47697.7|47677.7|47690.6|47670.6|3
1646299210000|2022-03-03 09:20:10|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|4
1646299220000|2022-03-03 09:20:20|||||||||2
1646299230000|2022-03-03 09:20:30|47700.2|47680.2|47700.4|47680.4|47700.6|47680.6|47697.9|47677.9|2
1646299240000|2022-03-03 09:20:40|47698.1|47678.1|47692.9|47672.9|47698.1|47678.1|47692.9|47672.9|2
1646299250000|2022-03-03 09:20:50|47690.6|47670.6|47692.9|47672.9|47695.4|47675.4|47690.6|47670.6|3
1646299260000|2022-03-03 09:21:00|47690.6|47670.6|47690.4|47670.4|47690.6|47670.6|47690.4|47670.4|2
1646299270000|2022-03-03 09:21:10|47692.9|47672.9|47692.9|47672.9|47697.9|47677.9|47692.9|47672.9|1
1646299280000|2022-03-03 09:21:20|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|3
1646299290000|2022-03-03 09:21:30|47700.4|47680.4|47702.9|47682.9|47707.9|47687.9|47697.9|47677.9|3
1646299300000|2022-03-03 09:21:40|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|0
1646299310000|2022-03-03 09:21:50|47698.1|47678.1|47707.9|47687.9|47707.9|47687.9|47697.9|47677.9|1
1646299320000|2022-03-03 09:22:00|47705.4|47685.4|47702.9|47682.9|47707.9|47687.9|47702.9|47682.9|1
1646299330000|2022-03-03 09:22:10|47700.6|47680.6|47708.1|47688.1|47715.4|47695.4|47700.4|47680.4|7
1646299340000|2022-03-03 09:22:20|47707.9|47687.9|47702.9|47682.9|47707.9|47687.9|47700.4|47680.4|3
1646299350000|2022-03-03 09:22:30|47700.6|47680.6|47702.9|47682.9|47702.9|47682.9|47700.4|47680.4|0
1646299360000|2022-03-03 09:22:40|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|1
1646299370000|2022-03-03 09:22:50|47698.1|47678.1|47700.4|47680.4|47700.6|47680.6|47695.4|47675.4|12
1646299380000|2022-03-03 09:23:00|47702.9|47682.9|47700.4|47680.4|47705.4|47685.4|47700.4|47680.4|3
1646299390000|2022-03-03 09:23:10|47698.1|47678.1|47702.9|47682.9|47702.9|47682.9|47698.1|47678.1|1
1646299400000|2022-03-03 09:23:20|47705.4|47685.4|47708.1|47688.1|47708.1|47688.1|47702.9|47682.9|0
1646299410000|2022-03-03 09:23:30|47710.6|47690.6|47728.1|47708.1|47728.1|47708.1|47710.6|47690.6|9
1646299420000|2022-03-03 09:23:40|47725.8|47705.8|47727.9|47707.9|47728.1|47708.1|47725.8|47705.8|0
1646299430000|2022-03-03 09:23:50|47725.4|47705.4|47720.6|47700.6|47725.4|47705.4|47720.4|47700.4|0
1646299440000|2022-03-03 09:24:00|47720.4|47700.4|47720.4|47700.4|47722.9|47702.9|47720.4|47700.4|4
1646299450000|2022-03-03 09:24:10|||||||||1
1646299460000|2022-03-03 09:24:20|47722.9|47702.9|47720.4|47700.4|47722.9|47702.9|47720.4|47700.4|3
1646299470000|2022-03-03 09:24:30|47722.9|47702.9|47727.9|47707.9|47727.9|47707.9|47722.9|47702.9|3
1646299480000|2022-03-03 09:24:40|47725.4|47705.4|47730.4|47710.4|47730.4|47710.4|47725.4|47705.4|8
1646299490000|2022-03-03 09:24:50|47732.9|47712.9|47732.9|47712.9|47732.9|47712.9|47730.4|47710.4|1
1646299500000|2022-03-03 09:25:00|47733.1|47713.1|47725.4|47705.4|47733.1|47713.1|47725.4|47705.4|3
1646299510000|2022-03-03 09:25:10|47727.7|47707.7|47730.4|47710.4|47730.4|47710.4|47725.4|47705.4|2
1646299520000|2022-03-03 09:25:20|47730.2|47710.2|47735.6|47715.6|47737.9|47717.9|47730.2|47710.2|3
1646299530000|2022-03-03 09:25:30|47735.4|47715.4|47758.1|47738.1|47758.1|47738.1|47735.4|47715.4|11
1646299540000|2022-03-03 09:25:40|47760.4|47740.4|47760.4|47740.4|47762.9|47742.9|47760.4|47740.4|2
1646299550000|2022-03-03 09:25:50|47762.9|47742.9|47780.4|47760.4|47780.4|47760.4|47762.9|47742.9|12
1646299560000|2022-03-03 09:26:00|47780.2|47760.2|47780.4|47760.4|47782.9|47762.9|47777.9|47757.9|8
1646299570000|2022-03-03 09:26:10|47775.4|47755.4|47778.1|47758.1|47778.1|47758.1|47772.9|47752.9|12
1646299580000|2022-03-03 09:26:20|47780.4|47760.4|47782.9|47762.9|47785.4|47765.4|47780.4|47760.4|0
1646299590000|2022-03-03 09:26:30|47785.2|47765.2|47787.9|47767.9|47787.9|47767.9|47785.2|47765.2|4
1646299600000|2022-03-03 09:26:40|47785.6|47765.6|47785.6|47765.6|47787.9|47767.9|47785.6|47765.6|0
1646299610000|2022-03-03 09:26:50|47783.1|47763.1|47775.4|47755.4|47785.4|47765.4|47775.4|47755.4|6
1646299620000|2022-03-03 09:27:00|47773.1|47753.1|47767.9|47747.9|47773.1|47753.1|47765.6|47745.6|5
1646299630000|2022-03-03 09:27:10|47762.9|47742.9|47757.9|47737.9|47762.9|47742.9|47757.9|47737.9|6
1646299640000|2022-03-03 09:27:20|47747.9|47727.9|47745.4|47725.4|47747.9|47727.9|47745.4|47725.4|4
1646299650000|2022-03-03 09:27:30|47742.9|47722.9|47737.9|47717.9|47745.4|47725.4|47737.9|47717.9|2
1646299660000|2022-03-03 09:27:40|47737.7|47717.7|47735.6|47715.6|47737.7|47717.7|47735.4|47715.4|0
1646299670000|2022-03-03 09:27:50|47740.2|47720.2|47740.4|47720.4|47742.7|47722.7|47740.2|47720.2|1
1646299680000|2022-03-03 09:28:00|47742.9|47722.9|47747.9|47727.9|47747.9|47727.9|47742.9|47722.9|1
1646299690000|2022-03-03 09:28:10|47752.7|47732.7|47752.7|47732.7|47752.9|47732.9|47752.7|47732.7|2
1646299700000|2022-03-03 09:28:20|47755.2|47735.2|47755.2|47735.2|47755.2|47735.2|47755.2|47735.2|0
1646299710000|2022-03-03 09:28:30|47752.7|47732.7|47747.9|47727.9|47752.7|47732.7|47747.9|47727.9|1
1646299720000|2022-03-03 09:28:40|47742.7|47722.7|47735.4|47715.4|47742.7|47722.7|47733.1|47713.1|9
1646299730000|2022-03-03 09:28:50|47735.2|47715.2|47735.4|47715.4|47735.4|47715.4|47735.2|47715.2|0
1646299740000|2022-03-03 09:29:00|47733.1|47713.1|47725.4|47705.4|47735.2|47715.2|47725.4|47705.4|2
1646299750000|2022-03-03 09:29:10|47722.9|47702.9|47715.6|47695.6|47722.9|47702.9|47715.6|47695.6|3
1646299760000|2022-03-03 09:29:20|47713.3|47693.3|47707.9|47687.9|47713.3|47693.3|47707.9|47687.9|4
1646299770000|2022-03-03 09:29:30|47708.1|47688.1|47720.4|47700.4|47722.9|47702.9|47705.8|47685.8|2
1646299780000|2022-03-03 09:29:40|47720.2|47700.2|47717.9|47697.9|47722.7|47702.7|47712.9|47692.9|6
1646299790000|2022-03-03 09:29:50|47715.4|47695.4|47700.4|47680.4|47715.4|47695.4|47697.9|47677.9|12
1646299800000|2022-03-03 09:30:00|47702.9|47682.9|47717.9|47697.9|47720.4|47700.4|47702.9|47682.9|28
1646299810000|2022-03-03 09:30:10|47710.4|47690.4|47702.9|47682.9|47710.4|47690.4|47700.4|47680.4|19
1646299820000|2022-03-03 09:30:20|47705.2|47685.2|47712.9|47692.9|47717.9|47697.9|47705.2|47685.2|9
1646299830000|2022-03-03 09:30:30|47713.1|47693.1|47713.1|47693.1|47713.1|47693.1|47713.1|47693.1|0
1646299840000|2022-03-03 09:30:40|47715.4|47695.4|47727.9|47707.9|47727.9|47707.9|47715.4|47695.4|5
1646299850000|2022-03-03 09:30:50|47725.6|47705.6|47725.4|47705.4|47725.6|47705.6|47725.4|47705.4|3
1646299860000|2022-03-03 09:31:00|47720.8|47700.8|47707.9|47687.9|47720.8|47700.8|47707.9|47687.9|2
1646299870000|2022-03-03 09:31:10|47705.6|47685.6|47707.9|47687.9|47710.2|47690.2|47702.9|47682.9|5
1646299880000|2022-03-03 09:31:20|47707.7|47687.7|47707.9|47687.9|47707.9|47687.9|47703.1|47683.1|2
1646299890000|2022-03-03 09:31:30|47710.2|47690.2|47710.4|47690.4|47710.4|47690.4|47707.9|47687.9|3
1646299900000|2022-03-03 09:31:40|47710.6|47690.6|47715.6|47695.6|47715.6|47695.6|47710.6|47690.6|6
1646299910000|2022-03-03 09:31:50|47713.1|47693.1|47705.4|47685.4|47713.1|47693.1|47705.4|47685.4|2
1646299920000|2022-03-03 09:32:00|47707.7|47687.7|47707.9|47687.9|47707.9|47687.9|47705.4|47685.4|1
1646299930000|2022-03-03 09:32:10|47710.4|47690.4|47712.9|47692.9|47712.9|47692.9|47710.4|47690.4|1
1646299940000|2022-03-03 09:32:20|47715.2|47695.2|47717.7|47697.7|47717.7|47697.7|47715.2|47695.2|4
1646299950000|2022-03-03 09:32:30|47717.5|47697.5|47683.1|47663.1|47717.5|47697.5|47682.9|47662.9|61
1646299960000|2022-03-03 09:32:40|47682.9|47662.9|47693.1|47673.1|47693.1|47673.1|47682.9|47662.9|8
1646299970000|2022-03-03 09:32:50|47695.6|47675.6|47710.2|47690.2|47710.2|47690.2|47693.1|47673.1|11
1646299980000|2022-03-03 09:33:00|47707.9|47687.9|47700.6|47680.6|47707.9|47687.9|47698.5|47678.5|7
1646299990000|2022-03-03 09:33:10|47693.1|47673.1|47692.9|47672.9|47693.1|47673.1|47692.9|47672.9|1
1646300000000|2022-03-03 09:33:20|47695.2|47675.2|47695.2|47675.2|47695.2|47675.2|47692.9|47672.9|1
1646300010000|2022-03-03 09:33:30|47695.4|47675.4|47695.4|47675.4|47695.4|47675.4|47695.4|47675.4|0
1646300020000|2022-03-03 09:33:40|47690.6|47670.6|47692.9|47672.9|47692.9|47672.9|47690.6|47670.6|3
1646300030000|2022-03-03 09:33:50|47695.2|47675.2|47695.2|47675.2|47695.2|47675.2|47695.2|47675.2|0
1646300040000|2022-03-03 09:34:00|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|47692.9|47672.9|2
1646300050000|2022-03-03 09:34:10|47690.6|47670.6|47688.1|47668.1|47690.6|47670.6|47688.1|47668.1|11
1646300060000|2022-03-03 09:34:20|47690.4|47670.4|47690.6|47670.6|47690.6|47670.6|47688.1|47668.1|1
1646300070000|2022-03-03 09:34:30|47692.9|47672.9|47693.1|47673.1|47695.4|47675.4|47692.9|47672.9|2
1646300080000|2022-03-03 09:34:40|47692.9|47672.9|47695.4|47675.4|47695.4|47675.4|47692.9|47672.9|0
1646300090000|2022-03-03 09:34:50|47693.1|47673.1|47695.4|47675.4|47695.4|47675.4|47692.9|47672.9|0
1646300100000|2022-03-03 09:35:00|47697.7|47677.7|47697.9|47677.9|47700.6|47680.6|47697.7|47677.7|4
1646300110000|2022-03-03 09:35:10|47700.4|47680.4|47702.9|47682.9|47702.9|47682.9|47700.4|47680.4|2
1646300120000|2022-03-03 09:35:20|47705.2|47685.2|47712.9|47692.9|47712.9|47692.9|47705.2|47685.2|1
1646300130000|2022-03-03 09:35:30|||||||||1
1646300140000|2022-03-03 09:35:40|47715.4|47695.4|47715.4|47695.4|47715.4|47695.4|47712.9|47692.9|1
1646300150000|2022-03-03 09:35:50|47712.9|47692.9|47707.9|47687.9|47715.4|47695.4|47707.9|47687.9|2
1646300160000|2022-03-03 09:36:00|47705.6|47685.6|47712.9|47692.9|47712.9|47692.9|47705.6|47685.6|33
1646300170000|2022-03-03 09:36:10|||||||||20
1646300180000|2022-03-03 09:36:20|47720.4|47700.4|47722.9|47702.9|47722.9|47702.9|47720.4|47700.4|9
1646300190000|2022-03-03 09:36:30|47727.9|47707.9|47727.9|47707.9|47727.9|47707.9|47725.4|47705.4|4
1646300200000|2022-03-03 09:36:40|47728.1|47708.1|47727.9|47707.9|47728.1|47708.1|47727.9|47707.9|1
1646300210000|2022-03-03 09:36:50|47730.4|47710.4|47732.9|47712.9|47732.9|47712.9|47730.4|47710.4|3
1646300220000|2022-03-03 09:37:00|47735.4|47715.4|47722.9|47702.9|47735.4|47715.4|47722.9|47702.9|5
1646300230000|2022-03-03 09:37:10|47725.2|47705.2|47722.9|47702.9|47725.4|47705.4|47722.9|47702.9|1
1646300240000|2022-03-03 09:37:20|47725.2|47705.2|47725.4|47705.4|47725.4|47705.4|47722.9|47702.9|1
1646300250000|2022-03-03 09:37:30|47722.9|47702.9|47720.4|47700.4|47722.9|47702.9|47720.4|47700.4|3
1646300260000|2022-03-03 09:37:40|47718.1|47698.1|47715.4|47695.4|47718.1|47698.1|47715.4|47695.4|2
1646300270000|2022-03-03 09:37:50|47717.7|47697.7|47717.9|47697.9|47717.9|47697.9|47715.6|47695.6|0
1646300280000|2022-03-03 09:38:00|47715.4|47695.4|47712.9|47692.9|47715.4|47695.4|47712.9|47692.9|5
1646300290000|2022-03-03 09:38:10|47715.4|47695.4|47712.9|47692.9|47715.4|47695.4|47712.9|47692.9|0
1646300300000|2022-03-03 09:38:20|47710.4|47690.4|47707.9|47687.9|47710.4|47690.4|47705.6|47685.6|7
1646300310000|2022-03-03 09:38:30|47710.2|47690.2|47707.9|47687.9|47710.4|47690.4|47707.7|47687.7|4
1646300320000|2022-03-03 09:38:40|47705.4|47685.4|47710.4|47690.4|47710.4|47690.4|47705.4|47685.4|3
1646300330000|2022-03-03 09:38:50|47712.9|47692.9|47710.6|47690.6|47712.9|47692.9|47710.4|47690.4|0
1646300340000|2022-03-03 09:39:00|47710.4|47690.4|47707.9|47687.9|47712.7|47692.7|47707.9|47687.9|4
1646300350000|2022-03-03 09:39:10|47710.4|47690.4|47692.9|47672.9|47710.4|47690.4|47692.9|47672.9|7
1646300360000|2022-03-03 09:39:20|47690.6|47670.6|47670.4|47650.4|47693.1|47673.1|47667.9|47647.9|9
1646300370000|2022-03-03 09:39:30|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|0
1646300380000|2022-03-03 09:39:40|47675.4|47655.4|47680.2|47660.2|47680.2|47660.2|47675.4|47655.4|4
1646300390000|2022-03-03 09:39:50|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47680.2|47660.2|1
1646300400000|2022-03-03 09:40:00|47685|47665|47675.4|47655.4|47685|47665|47675.4|47655.4|7
1646300410000|2022-03-03 09:40:10|47677.9|47657.9|47672.9|47652.9|47677.9|47657.9|47672.9|47652.9|4
1646300420000|2022-03-03 09:40:20|47675.2|47655.2|47677.9|47657.9|47677.9|47657.9|47675.2|47655.2|11
1646300430000|2022-03-03 09:40:30|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|47675.4|47655.4|0
1646300440000|2022-03-03 09:40:40|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|47677.7|47657.7|0
1646300450000|2022-03-03 09:40:50|47667.9|47647.9|47646|47626|47667.9|47647.9|47646|47626|8
1646300460000|2022-03-03 09:41:00|47643.3|47623.3|47650.6|47630.6|47653.1|47633.1|47640.8|47620.8|17
1646300470000|2022-03-03 09:41:10|47650.8|47630.8|47653.1|47633.1|47658.1|47638.1|47650.8|47630.8|2
1646300480000|2022-03-03 09:41:20|47655.6|47635.6|47653.1|47633.1|47655.6|47635.6|47653.1|47633.1|1
1646300490000|2022-03-03 09:41:30|47648.5|47628.5|47650.4|47630.4|47652.7|47632.7|47648.3|47628.3|3
1646300500000|2022-03-03 09:41:40|47652.7|47632.7|47648.1|47628.1|47652.9|47632.9|47645.8|47625.8|1
1646300510000|2022-03-03 09:41:50|||||||||1
1646300520000|2022-03-03 09:42:00|||||||||1
1646300530000|2022-03-03 09:42:10|47650.6|47630.6|47655.4|47635.4|47655.4|47635.4|47650.6|47630.6|5
1646300540000|2022-03-03 09:42:20|47653.1|47633.1|47665.4|47645.4|47665.4|47645.4|47653.1|47633.1|2
1646300550000|2022-03-03 09:42:30|47665.6|47645.6|47668.1|47648.1|47668.1|47648.1|47665.6|47645.6|1
1646300560000|2022-03-03 09:42:40|47670.4|47650.4|47670.4|47650.4|47670.4|47650.4|47668.1|47648.1|3
1646300570000|2022-03-03 09:42:50|47668.1|47648.1|47670.6|47650.6|47670.6|47650.6|47668.1|47648.1|1
1646300580000|2022-03-03 09:43:00|47672.9|47652.9|47663.1|47643.1|47672.9|47652.9|47663.1|47643.1|8
1646300610000|2022-03-03 09:43:30|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|1
1646300620000|2022-03-03 09:43:40|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|0
1646300630000|2022-03-03 09:43:50|47663.3|47643.3|47658.1|47638.1|47668.1|47648.1|47658.1|47638.1|7
1646300640000|2022-03-03 09:44:00|47655.8|47635.8|47655.8|47635.8|47655.8|47635.8|47655.8|47635.8|2
1646300650000|2022-03-03 09:44:10|47643.1|47623.1|47645.6|47625.6|47648.1|47628.1|47637.7|47617.7|10
1646300660000|2022-03-03 09:44:20|47643.1|47623.1|47652.9|47632.9|47652.9|47632.9|47643.1|47623.1|5
1646300670000|2022-03-03 09:44:30|47650.4|47630.4|47645.8|47625.8|47650.4|47630.4|47645.8|47625.8|1
1646300680000|2022-03-03 09:44:40|47643.3|47623.3|47643.1|47623.1|47643.3|47623.3|47643.1|47623.1|0
1646300690000|2022-03-03 09:44:50|47640.6|47620.6|47638.1|47618.1|47640.6|47620.6|47638.1|47618.1|1
1646300700000|2022-03-03 09:45:00|47637.9|47617.9|47638.1|47618.1|47643.1|47623.1|47635.6|47615.6|2
1646300710000|2022-03-03 09:45:10|47640.4|47620.4|47650.4|47630.4|47650.4|47630.4|47640.4|47620.4|6
1646300720000|2022-03-03 09:45:20|47648.3|47628.3|47648.1|47628.1|47648.3|47628.3|47643.3|47623.3|9
1646300730000|2022-03-03 09:45:30|47645.6|47625.6|47638.1|47618.1|47648.1|47628.1|47638.1|47618.1|1
1646300740000|2022-03-03 09:45:40|47640.4|47620.4|47638.1|47618.1|47640.6|47620.6|47635.6|47615.6|1
1646300750000|2022-03-03 09:45:50|47640.6|47620.6|47635.6|47615.6|47640.6|47620.6|47635.6|47615.6|2
1646300760000|2022-03-03 09:46:00|47637.9|47617.9|47632.9|47612.9|47638.3|47618.3|47632.9|47612.9|7
1646300770000|2022-03-03 09:46:10|47630.6|47610.6|47633.1|47613.1|47635.8|47615.8|47630.6|47610.6|1
1646300780000|2022-03-03 09:46:20|47635.6|47615.6|47650.4|47630.4|47650.4|47630.4|47635.6|47615.6|11
1646300790000|2022-03-03 09:46:30|47650.6|47630.6|47650.6|47630.6|47650.6|47630.6|47650.6|47630.6|0
1646300800000|2022-03-03 09:46:40|47652.9|47632.9|47665.8|47645.8|47665.8|47645.8|47652.9|47632.9|3
1646300810000|2022-03-03 09:46:50|47668.1|47648.1|47665.4|47645.4|47668.1|47648.1|47660.6|47640.6|8
1646300820000|2022-03-03 09:47:00|47665.6|47645.6|47670.6|47650.6|47675.4|47655.4|47665.6|47645.6|10
1646300830000|2022-03-03 09:47:10|47672.9|47652.9|47668.1|47648.1|47672.9|47652.9|47668.1|47648.1|3
1646300840000|2022-03-03 09:47:20|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|3
1646300850000|2022-03-03 09:47:30|47663.3|47643.3|47658.1|47638.1|47663.3|47643.3|47658.1|47638.1|5
1646300860000|2022-03-03 09:47:40|47660.4|47640.4|47665.6|47645.6|47665.6|47645.6|47660.4|47640.4|3
1646300870000|2022-03-03 09:47:50|47667.9|47647.9|47670.4|47650.4|47670.4|47650.4|47667.9|47647.9|2
1646300880000|2022-03-03 09:48:00|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|47672.9|47652.9|2
1646300890000|2022-03-03 09:48:10|47673.1|47653.1|47675.6|47655.6|47675.6|47655.6|47673.1|47653.1|1
1646300910000|2022-03-03 09:48:30|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|1
1646300920000|2022-03-03 09:48:40|47675.6|47655.6|47677.9|47657.9|47677.9|47657.9|47675.6|47655.6|0
1646300930000|2022-03-03 09:48:50|47675.6|47655.6|47673.1|47653.1|47675.6|47655.6|47673.1|47653.1|3
1646300940000|2022-03-03 09:49:00|47675.4|47655.4|47677.9|47657.9|47677.9|47657.9|47675.4|47655.4|1
1646300950000|2022-03-03 09:49:10|47677.7|47657.7|47682.7|47662.7|47682.7|47662.7|47677.7|47657.7|3
1646300960000|2022-03-03 09:49:20|47680.4|47660.4|47682.9|47662.9|47682.9|47662.9|47680.4|47660.4|0
1646300970000|2022-03-03 09:49:30|47680.6|47660.6|47680.4|47660.4|47682.9|47662.9|47680.4|47660.4|0
1646300980000|2022-03-03 09:49:40|47682.9|47662.9|47680.4|47660.4|47682.9|47662.9|47680.4|47660.4|0
1646300990000|2022-03-03 09:49:50|47682.7|47662.7|47680.4|47660.4|47682.9|47662.9|47680.4|47660.4|0
1646301000000|2022-03-03 09:50:00|47680.6|47660.6|47688.1|47668.1|47690.4|47670.4|47680.6|47660.6|4
1646301010000|2022-03-03 09:50:10|47683.1|47663.1|47673.1|47653.1|47683.1|47663.1|47673.1|47653.1|6
1646301020000|2022-03-03 09:50:20|47670.8|47650.8|47673.1|47653.1|47673.1|47653.1|47670.6|47650.6|0
1646301030000|2022-03-03 09:50:30|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|1
1646301040000|2022-03-03 09:50:40|47675.6|47655.6|47675.4|47655.4|47675.6|47655.6|47675.4|47655.4|0
1646301050000|2022-03-03 09:50:50|47673.1|47653.1|47677.9|47657.9|47677.9|47657.9|47673.1|47653.1|3
1646301060000|2022-03-03 09:51:00|47678.1|47658.1|47680.6|47660.6|47680.6|47660.6|47675.4|47655.4|4
1646301070000|2022-03-03 09:51:10|47680.4|47660.4|47693.1|47673.1|47693.1|47673.1|47673.1|47653.1|9
1646301080000|2022-03-03 09:51:20|47695.4|47675.4|47697.9|47677.9|47697.9|47677.9|47695.4|47675.4|1
1646301090000|2022-03-03 09:51:30|||||||||1
1646301100000|2022-03-03 09:51:40|47700.2|47680.2|47695.6|47675.6|47700.2|47680.2|47695.6|47675.6|4
1646301110000|2022-03-03 09:51:50|47693.1|47673.1|47693.1|47673.1|47693.1|47673.1|47690.6|47670.6|0
1646301120000|2022-03-03 09:52:00|47695.4|47675.4|47683.1|47663.1|47695.6|47675.6|47678.1|47658.1|11
1646301160000|2022-03-03 09:52:40|47678.1|47658.1|47677.9|47657.9|47678.1|47658.1|47677.9|47657.9|4
1646301170000|2022-03-03 09:52:50|47677.7|47657.7|47678.1|47658.1|47678.1|47658.1|47677.7|47657.7|2
1646301180000|2022-03-03 09:53:00|47680.4|47660.4|47683.1|47663.1|47683.1|47663.1|47680.4|47660.4|0
1646301200000|2022-03-03 09:53:20|47678.5|47658.5|47677.9|47657.9|47678.5|47658.5|47675.6|47655.6|1
1646301210000|2022-03-03 09:53:30|47675.4|47655.4|47673.1|47653.1|47675.4|47655.4|47672.9|47652.9|0
1646301220000|2022-03-03 09:53:40|47675.4|47655.4|47673.1|47653.1|47678.1|47658.1|47673.1|47653.1|0
1646301230000|2022-03-03 09:53:50|47670.8|47650.8|47665.6|47645.6|47673.1|47653.1|47665.6|47645.6|3
1646301240000|2022-03-03 09:54:00|47663.1|47643.1|47668.1|47648.1|47668.1|47648.1|47662.9|47642.9|0
1646301250000|2022-03-03 09:54:10|47670.6|47650.6|47673.1|47653.1|47673.1|47653.1|47670.6|47650.6|10
1646301270000|2022-03-03 09:54:30|47673.3|47653.3|47673.1|47653.1|47675.4|47655.4|47673.1|47653.1|2
1646301280000|2022-03-03 09:54:40|47670.8|47650.8|47670.6|47650.6|47670.8|47650.8|47670.6|47650.6|4
1646301290000|2022-03-03 09:54:50|47673.1|47653.1|47663.1|47643.1|47673.1|47653.1|47662.9|47642.9|10
1646301300000|2022-03-03 09:55:00|47663.3|47643.3|47667.9|47647.9|47667.9|47647.9|47660.6|47640.6|4
1646301310000|2022-03-03 09:55:10|47665.6|47645.6|47660.6|47640.6|47667.9|47647.9|47660.6|47640.6|3
1646301320000|2022-03-03 09:55:20|47662.9|47642.9|47658.1|47638.1|47663.1|47643.1|47655.6|47635.6|1
1646301330000|2022-03-03 09:55:30|47660.6|47640.6|47660.6|47640.6|47660.6|47640.6|47658.1|47638.1|3
1646301340000|2022-03-03 09:55:40|47663.1|47643.1|47660.8|47640.8|47665.6|47645.6|47660.8|47640.8|2
1646301350000|2022-03-03 09:55:50|47658.5|47638.5|47658.3|47638.3|47658.5|47638.5|47658.3|47638.3|1
1646301360000|2022-03-03 09:56:00|47658.1|47638.1|47658.1|47638.1|47658.1|47638.1|47655.6|47635.6|5
1646301370000|2022-03-03 09:56:10|47655.6|47635.6|47640.6|47620.6|47655.6|47635.6|47640.6|47620.6|9
1646301380000|2022-03-03 09:56:20|47638.1|47618.1|47635.6|47615.6|47638.1|47618.1|47633.1|47613.1|1
1646301390000|2022-03-03 09:56:30|47633.3|47613.3|47633.3|47613.3|47635.6|47615.6|47633.3|47613.3|2
1646301400000|2022-03-03 09:56:40|||||||||3
1646301410000|2022-03-03 09:56:50|47633.1|47613.1|47638.1|47618.1|47638.1|47618.1|47633.1|47613.1|4
1646301420000|2022-03-03 09:57:00|47640.4|47620.4|47640.6|47620.6|47640.6|47620.6|47640.4|47620.4|3
1646301430000|2022-03-03 09:57:10|47643.1|47623.1|47643.1|47623.1|47643.1|47623.1|47643.1|47623.1|3
1646301440000|2022-03-03 09:57:20|47645.6|47625.6|47647.9|47627.9|47648.1|47628.1|47645.6|47625.6|2
1646301450000|2022-03-03 09:57:30|47648.1|47628.1|47635.8|47615.8|47648.1|47628.1|47633.7|47613.7|6
1646301460000|2022-03-03 09:57:40|47635.6|47615.6|47638.1|47618.1|47638.1|47618.1|47635.6|47615.6|0
1646301470000|2022-03-03 09:57:50|47635.8|47615.8|47630.8|47610.8|47635.8|47615.8|47630.8|47610.8|1
1646301480000|2022-03-03 09:58:00|47630.6|47610.6|47638.1|47618.1|47638.1|47618.1|47628.1|47608.1|3
1646301490000|2022-03-03 09:58:10|||||||||2
1646301510000|2022-03-03 09:58:30|47635.8|47615.8|47633.3|47613.3|47638.1|47618.1|47633.3|47613.3|5
1646301520000|2022-03-03 09:58:40|47630.8|47610.8|47633.3|47613.3|47633.3|47613.3|47630.8|47610.8|0
1646301530000|2022-03-03 09:58:50|47633.1|47613.1|47633.3|47613.3|47635.6|47615.6|47630.8|47610.8|2
1646301540000|2022-03-03 09:59:00|47635.6|47615.6|47638.1|47618.1|47638.1|47618.1|47635.6|47615.6|0
1646301550000|2022-03-03 09:59:10|47635.6|47615.6|47638.1|47618.1|47638.1|47618.1|47635.6|47615.6|1
1646301560000|2022-03-03 09:59:20|47635.6|47615.6|47625.6|47605.6|47635.6|47615.6|47625.6|47605.6|5
1646301570000|2022-03-03 09:59:30|47625.4|47605.4|47623.3|47603.3|47625.4|47605.4|47620.6|47600.6|13
1646301580000|2022-03-03 09:59:40|47623.1|47603.1|47626|47606|47628.3|47608.3|47618.5|47598.5|8
1646301590000|2022-03-03 09:59:50|47623.7|47603.7|47626|47606|47626|47606|47623.7|47603.7|3
1646301600000|2022-03-03 10:00:00|47628.3|47608.3|47631|47611|47643.1|47623.1|47628.3|47608.3|6
1646301610000|2022-03-03 10:00:10|47628.3|47608.3|47625.8|47605.8|47628.3|47608.3|47621|47601|7
1646301620000|2022-03-03 10:00:20|47628.3|47608.3|47628.3|47608.3|47628.3|47608.3|47628.3|47608.3|2
1646301630000|2022-03-03 10:00:30|47630.8|47610.8|47633.3|47613.3|47633.3|47613.3|47630.8|47610.8|3
1646301640000|2022-03-03 10:00:40|47631|47611|47643.1|47623.1|47643.1|47623.1|47631|47611|3
1646301650000|2022-03-03 10:00:50|47643.3|47623.3|47643.5|47623.5|47646|47626|47643.3|47623.3|2
1646301660000|2022-03-03 10:01:00|47645.8|47625.8|47648.5|47628.5|47658.3|47638.3|47645.8|47625.8|7
1646301670000|2022-03-03 10:01:10|47648.3|47628.3|47648.5|47628.5|47648.5|47628.5|47648.3|47628.3|0
1646301680000|2022-03-03 10:01:20|47646.2|47626.2|47643.7|47623.7|47648.5|47628.5|47641.2|47621.2|7
1646301690000|2022-03-03 10:01:30|47646|47626|47643.5|47623.5|47646.2|47626.2|47643.5|47623.5|1
1646301710000|2022-03-03 10:01:50|47641.2|47621.2|47648.3|47628.3|47648.3|47628.3|47641.2|47621.2|2
1646301720000|2022-03-03 10:02:00|47646|47626|47648.3|47628.3|47648.3|47628.3|47645.8|47625.8|6
1646301730000|2022-03-03 10:02:10|47645.8|47625.8|47640.8|47620.8|47648.3|47628.3|47640.8|47620.8|1
1646301740000|2022-03-03 10:02:20|47638.5|47618.5|47623.3|47603.3|47638.5|47618.5|47623.3|47603.3|4
1646301750000|2022-03-03 10:02:30|47621|47601|47613.3|47593.3|47621|47601|47613.3|47593.3|9
1646301760000|2022-03-03 10:02:40|47615.6|47595.6|47615.6|47595.6|47615.6|47595.6|47615.6|47595.6|5
1646301770000|2022-03-03 10:02:50|47613.3|47593.3|47593.3|47573.3|47613.3|47593.3|47593.3|47573.3|15
1646301780000|2022-03-03 10:03:00|47595.6|47575.6|47598.3|47578.3|47598.3|47578.3|47595.6|47575.6|3
1646301790000|2022-03-03 10:03:10|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|1
1646301800000|2022-03-03 10:03:20|47600.8|47580.8|47603.3|47583.3|47606|47586|47600.8|47580.8|5
1646301810000|2022-03-03 10:03:30|47608.1|47588.1|47606|47586|47608.3|47588.3|47603.3|47583.3|9
1646301820000|2022-03-03 10:03:40|47608.3|47588.3|47620.6|47600.6|47620.6|47600.6|47608.3|47588.3|6
1646301830000|2022-03-03 10:03:50|47623.1|47603.1|47623.3|47603.3|47623.3|47603.3|47620.6|47600.6|3
1646301840000|2022-03-03 10:04:00|47628.3|47608.3|47626|47606|47631|47611|47626|47606|3
1646301850000|2022-03-03 10:04:10|47625.8|47605.8|47613.5|47593.5|47625.8|47605.8|47613.5|47593.5|1
1646301860000|2022-03-03 10:04:20|47613.3|47593.3|47611|47591|47613.3|47593.3|47608.5|47588.5|1
1646301870000|2022-03-03 10:04:30|47601|47581|47598.7|47578.7|47601|47581|47598.7|47578.7|11
1646301880000|2022-03-03 10:04:40|47598.5|47578.5|47588.5|47568.5|47598.5|47578.5|47588.5|47568.5|5
1646301890000|2022-03-03 10:04:50|47588.3|47568.3|47588.5|47568.5|47593.3|47573.3|47588.3|47568.3|5
1646301900000|2022-03-03 10:05:00|47586|47566|47588.5|47568.5|47588.5|47568.5|47586|47566|3
1646301910000|2022-03-03 10:05:10|47590.8|47570.8|47593.3|47573.3|47595.8|47575.8|47590.8|47570.8|5
1646301920000|2022-03-03 10:05:20|47588.3|47568.3|47593.3|47573.3|47593.3|47573.3|47583.5|47563.5|7
1646301930000|2022-03-03 10:05:30|47596|47576|47593.5|47573.5|47596|47576|47593.5|47573.5|4
1646301940000|2022-03-03 10:05:40|47591.2|47571.2|47596|47576|47598.5|47578.5|47591.2|47571.2|6
1646301950000|2022-03-03 10:05:50|47598.5|47578.5|47606|47586|47606|47586|47598.5|47578.5|6
1646301960000|2022-03-03 10:06:00|47603.7|47583.7|47608.5|47588.5|47608.5|47588.5|47603.7|47583.7|0
1646301980000|2022-03-03 10:06:20|||||||||3
1646301990000|2022-03-03 10:06:30|47611.2|47591.2|47611.2|47591.2|47611.2|47591.2|47611.2|47591.2|1
1646302000000|2022-03-03 10:06:40|47613.7|47593.7|47621|47601|47621|47601|47613.7|47593.7|1
1646302010000|2022-03-03 10:06:50|47623.5|47603.5|47616|47596|47623.5|47603.5|47616|47596|7
1646302020000|2022-03-03 10:07:00|47618.3|47598.3|47613.3|47593.3|47618.3|47598.3|47608.3|47588.3|11
1646302030000|2022-03-03 10:07:10|47615.8|47595.8|47623.3|47603.3|47625.8|47605.8|47615.8|47595.8|6
1646302040000|2022-03-03 10:07:20|47620.8|47600.8|47620.8|47600.8|47620.8|47600.8|47620.8|47600.8|5
1646302060000|2022-03-03 10:07:40|47618.3|47598.3|47591|47571|47618.3|47598.3|47591|47571|13
1646302070000|2022-03-03 10:07:50|47588.7|47568.7|47586|47566|47588.7|47568.7|47586|47566|1
1646302080000|2022-03-03 10:08:00|47588.5|47568.5|47576|47556|47588.5|47568.5|47576|47556|7
1646302090000|2022-03-03 10:08:10|||||||||1
1646302100000|2022-03-03 10:08:20|47573.7|47553.7|47548.5|47528.5|47573.7|47553.7|47548.5|47528.5|26
1646302110000|2022-03-03 10:08:30|47551|47531|47551|47531|47553.5|47533.5|47551|47531|2
1646302120000|2022-03-03 10:08:40|47548.7|47528.7|47555.8|47535.8|47555.8|47535.8|47548.5|47528.5|2
1646302130000|2022-03-03 10:08:50|47556|47536|47560.6|47540.6|47560.6|47540.6|47556|47536|2
1646302140000|2022-03-03 10:09:00|47558.3|47538.3|47550.8|47530.8|47558.3|47538.3|47550.8|47530.8|5
1646302150000|2022-03-03 10:09:10|47553.3|47533.3|47543.7|47523.7|47558.3|47538.3|47543.7|47523.7|8
1646302160000|2022-03-03 10:09:20|47546|47526|47546.2|47526.2|47548.5|47528.5|47546|47526|2
1646302170000|2022-03-03 10:09:30|47548.5|47528.5|47543.7|47523.7|47548.5|47528.5|47543.7|47523.7|6
1646302180000|2022-03-03 10:09:40|47541.2|47521.2|47541.3|47521.3|47543.7|47523.7|47541.2|47521.2|0
1646302190000|2022-03-03 10:09:50|47541.2|47521.2|47548.1|47528.1|47548.1|47528.1|47536.3|47516.3|14
1646302200000|2022-03-03 10:10:00|47550.6|47530.6|47563.3|47543.3|47573.1|47553.1|47550.6|47530.6|10
1646302210000|2022-03-03 10:10:10|47560.8|47540.8|47565.8|47545.8|47568.3|47548.3|47560.6|47540.6|15
1646302220000|2022-03-03 10:10:20|47563.5|47543.5|47565.8|47545.8|47565.8|47545.8|47563.3|47543.3|0
1646302230000|2022-03-03 10:10:30|47563.3|47543.3|47563.3|47543.3|47565.8|47545.8|47563.3|47543.3|4
1646302240000|2022-03-03 10:10:40|47565.6|47545.6|47565.8|47545.8|47565.8|47545.8|47563.3|47543.3|0
1646302260000|2022-03-03 10:11:00|47568.1|47548.1|47578.3|47558.3|47578.3|47558.3|47568.1|47548.1|2
1646302270000|2022-03-03 10:11:10|47575.8|47555.8|47580.8|47560.8|47580.8|47560.8|47575.8|47555.8|0
1646302280000|2022-03-03 10:11:20|47583.3|47563.3|47588.1|47568.1|47588.1|47568.1|47583.3|47563.3|1
1646302290000|2022-03-03 10:11:30|47590.6|47570.6|47588.1|47568.1|47590.6|47570.6|47588.1|47568.1|0
1646302300000|2022-03-03 10:11:40|47590.6|47570.6|47590.6|47570.6|47590.6|47570.6|47588.1|47568.1|5
1646302310000|2022-03-03 10:11:50|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|0
1646302320000|2022-03-03 10:12:00|||||||||1
1646302340000|2022-03-03 10:12:20|47593.3|47573.3|47598.3|47578.3|47598.3|47578.3|47593.3|47573.3|7
1646302350000|2022-03-03 10:12:30|47600.8|47580.8|47610.6|47590.6|47610.6|47590.6|47600.8|47580.8|6
1646302360000|2022-03-03 10:12:40|47613.3|47593.3|47608.3|47588.3|47615.8|47595.8|47605.8|47585.8|10
1646302370000|2022-03-03 10:12:50|47610.6|47590.6|47610.8|47590.8|47610.8|47590.8|47610.6|47590.6|0
1646302380000|2022-03-03 10:13:00|47613.3|47593.3|47615.6|47595.6|47615.8|47595.8|47613.3|47593.3|6
1646302390000|2022-03-03 10:13:10|47615.8|47595.8|47625.8|47605.8|47625.8|47605.8|47615.8|47595.8|4
1646302400000|2022-03-03 10:13:20|47623.5|47603.5|47608.1|47588.1|47625.8|47605.8|47607.9|47587.9|6
1646302410000|2022-03-03 10:13:30|47605.6|47585.6|47605.8|47585.8|47605.8|47585.8|47605.6|47585.6|1
1646302420000|2022-03-03 10:13:40|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|5
1646302430000|2022-03-03 10:13:50|47603.3|47583.3|47605.8|47585.8|47608.3|47588.3|47603.3|47583.3|10
1646302440000|2022-03-03 10:14:00|47608.1|47588.1|47608.3|47588.3|47608.3|47588.3|47608.1|47588.1|0
1646302450000|2022-03-03 10:14:10|47608.1|47588.1|47605.6|47585.6|47608.1|47588.1|47605.6|47585.6|0
1646302460000|2022-03-03 10:14:20|47607.9|47587.9|47603.3|47583.3|47608.3|47588.3|47603.3|47583.3|1
1646302470000|2022-03-03 10:14:30|47605.8|47585.8|47606|47586|47606|47586|47605.8|47585.8|2
1646302480000|2022-03-03 10:14:40|47608.3|47588.3|47585.8|47565.8|47608.3|47588.3|47585.8|47565.8|5
1646302490000|2022-03-03 10:14:50|47588.3|47568.3|47588.3|47568.3|47588.3|47568.3|47583.3|47563.3|5
1646302500000|2022-03-03 10:15:00|47590.8|47570.8|47598.3|47578.3|47598.3|47578.3|47590.8|47570.8|2
1646302510000|2022-03-03 10:15:10|47595.6|47575.6|47593.3|47573.3|47595.6|47575.6|47593.3|47573.3|0
1646302520000|2022-03-03 10:15:20|47595.8|47575.8|47603.3|47583.3|47603.3|47583.3|47595.8|47575.8|1
1646302530000|2022-03-03 10:15:30|47600.8|47580.8|47603.3|47583.3|47603.3|47583.3|47600.8|47580.8|1
1646302540000|2022-03-03 10:15:40|47605.8|47585.8|47603.3|47583.3|47608.3|47588.3|47603.3|47583.3|1
1646302550000|2022-03-03 10:15:50|||||||||1
1646302560000|2022-03-03 10:16:00|47605.6|47585.6|47603.3|47583.3|47605.8|47585.8|47603.3|47583.3|3
1646302570000|2022-03-03 10:16:10|47603.1|47583.1|47600.8|47580.8|47603.1|47583.1|47600.8|47580.8|0
1646302580000|2022-03-03 10:16:20|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|0
1646302590000|2022-03-03 10:16:30|47600.8|47580.8|47600.8|47580.8|47600.8|47580.8|47598.5|47578.5|0
1646302600000|2022-03-03 10:16:40|47603.3|47583.3|47598.3|47578.3|47603.3|47583.3|47598.3|47578.3|4
1646302610000|2022-03-03 10:16:50|47596|47576|47593.5|47573.5|47596|47576|47591|47571|4
1646302620000|2022-03-03 10:17:00|47591|47571|47586|47566|47591|47571|47586|47566|3
1646302630000|2022-03-03 10:17:10|47585.8|47565.8|47585.8|47565.8|47585.8|47565.8|47583.3|47563.3|1
1646302640000|2022-03-03 10:17:20|47583.3|47563.3|47577.9|47557.9|47585.8|47565.8|47577.9|47557.9|2
1646302650000|2022-03-03 10:17:30|47575.6|47555.6|47570.8|47550.8|47575.6|47555.6|47570.8|47550.8|0
1646302660000|2022-03-03 10:17:40|47573.3|47553.3|47573.1|47553.1|47573.3|47553.3|47570.8|47550.8|5
1646302670000|2022-03-03 10:17:50|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|47575.6|47555.6|2
1646302680000|2022-03-03 10:18:00|47578.3|47558.3|47575.8|47555.8|47578.3|47558.3|47575.8|47555.8|5
1646302690000|2022-03-03 10:18:10|47573.3|47553.3|47563.3|47543.3|47573.3|47553.3|47563.3|47543.3|8
1646302700000|2022-03-03 10:18:20|47561|47541|47563.3|47543.3|47563.3|47543.3|47560.8|47540.8|5
1646302710000|2022-03-03 10:18:30|47560.8|47540.8|47548.3|47528.3|47560.8|47540.8|47548.3|47528.3|6
1646302720000|2022-03-03 10:18:40|47543.3|47523.3|47540.8|47520.8|47543.3|47523.3|47540.8|47520.8|1
1646302730000|2022-03-03 10:18:50|47538.5|47518.5|47538.1|47518.1|47538.5|47518.5|47535.8|47515.8|4
1646302740000|2022-03-03 10:19:00|47538.3|47518.3|47548.3|47528.3|47548.3|47528.3|47538.3|47518.3|9
1646302750000|2022-03-03 10:19:10|47545.8|47525.8|47533.3|47513.3|47545.8|47525.8|47533.3|47513.3|4
1646302760000|2022-03-03 10:19:20|47533.1|47513.1|47535.8|47515.8|47535.8|47515.8|47533.1|47513.1|8
1646302770000|2022-03-03 10:19:30|47536|47516|47538.6|47518.6|47538.6|47518.6|47536|47516|5
1646302780000|2022-03-03 10:19:40|47536.1|47516.1|47536.3|47516.3|47538.6|47518.6|47536.1|47516.1|0
1646302790000|2022-03-03 10:19:50|47536.1|47516.1|47533.6|47513.6|47538.6|47518.6|47533.6|47513.6|7
1646302800000|2022-03-03 10:20:00|47536.1|47516.1|47538.6|47518.6|47538.6|47518.6|47536.1|47516.1|3
1646302810000|2022-03-03 10:20:10|47541.3|47521.3|47541.3|47521.3|47541.3|47521.3|47541.3|47521.3|4
1646302820000|2022-03-03 10:20:20|47543.6|47523.6|47546.3|47526.3|47548.6|47528.6|47543.6|47523.6|2
1646302830000|2022-03-03 10:20:30|47546|47526|47543.6|47523.6|47548.3|47528.3|47543.6|47523.6|11
1646302840000|2022-03-03 10:20:40|47541.1|47521.1|47538.6|47518.6|47546.1|47526.1|47538.6|47518.6|8
1646302850000|2022-03-03 10:20:50|47540.9|47520.9|47541.1|47521.1|47543.6|47523.6|47538.8|47518.8|2
1646302860000|2022-03-03 10:21:00|47543.6|47523.6|47543.6|47523.6|47546.3|47526.3|47541.3|47521.3|1
1646302870000|2022-03-03 10:21:10|47545.9|47525.9|47545.9|47525.9|47545.9|47525.9|47545.9|47525.9|0
1646302880000|2022-03-03 10:21:20|47543.6|47523.6|47548.6|47528.6|47548.6|47528.6|47543.6|47523.6|0
1646302890000|2022-03-03 10:21:30|47548.4|47528.4|47551.1|47531.1|47551.1|47531.1|47548.4|47528.4|7
1646302910000|2022-03-03 10:21:50|47553.6|47533.6|47553.6|47533.6|47555.9|47535.9|47553.6|47533.6|3
1646302920000|2022-03-03 10:22:00|47556.1|47536.1|47551.3|47531.3|47556.1|47536.1|47551.3|47531.3|3
1646302930000|2022-03-03 10:22:10|47548.8|47528.8|47548.8|47528.8|47548.8|47528.8|47548.8|47528.8|0
1646302940000|2022-03-03 10:22:20|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|2
1646302950000|2022-03-03 10:22:30|47546.3|47526.3|47543.6|47523.6|47546.3|47526.3|47543.6|47523.6|2
1646302960000|2022-03-03 10:22:40|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1646302970000|2022-03-03 10:22:50|47538.6|47518.6|47526.1|47506.1|47538.6|47518.6|47526.1|47506.1|9
1646302980000|2022-03-03 10:23:00|47523.8|47503.8|47521.1|47501.1|47523.8|47503.8|47518.6|47498.6|9
1646302990000|2022-03-03 10:23:10|47523.6|47503.6|47528.6|47508.6|47528.6|47508.6|47523.6|47503.6|2
1646303000000|2022-03-03 10:23:20|47530.9|47510.9|47528.6|47508.6|47530.9|47510.9|47528.6|47508.6|3
1646303010000|2022-03-03 10:23:30|47530.9|47510.9|47536.1|47516.1|47538.6|47518.6|47528.8|47508.8|18
1646303020000|2022-03-03 10:23:40|47538.4|47518.4|47538.6|47518.6|47538.6|47518.6|47538.4|47518.4|0
1646303030000|2022-03-03 10:23:50|47540.9|47520.9|47545.9|47525.9|47545.9|47525.9|47540.9|47520.9|2
1646303040000|2022-03-03 10:24:00|47546.1|47526.1|47548.8|47528.8|47548.8|47528.8|47546.1|47526.1|0
1646303050000|2022-03-03 10:24:10|47548.6|47528.6|47553.6|47533.6|47553.6|47533.6|47546.1|47526.1|1
1646303060000|2022-03-03 10:24:20|47553.8|47533.8|47548.6|47528.6|47553.8|47533.8|47548.6|47528.6|4
1646303070000|2022-03-03 10:24:30|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|2
1646303080000|2022-03-03 10:24:40|47555.9|47535.9|47553.6|47533.6|47555.9|47535.9|47553.6|47533.6|2
1646303090000|2022-03-03 10:24:50|47556.1|47536.1|47546.5|47526.5|47558.4|47538.4|47546.5|47526.5|8
1646303100000|2022-03-03 10:25:00|47546.1|47526.1|47548.6|47528.6|47548.6|47528.6|47541.1|47521.1|7
1646303110000|2022-03-03 10:25:10|47543.6|47523.6|47536.1|47516.1|47543.6|47523.6|47536.1|47516.1|1
1646303120000|2022-03-03 10:25:20|47538.6|47518.6|47536.1|47516.1|47538.6|47518.6|47536.1|47516.1|0
1646303130000|2022-03-03 10:25:30|47538.6|47518.6|47536.1|47516.1|47538.6|47518.6|47536.1|47516.1|0
1646303140000|2022-03-03 10:25:40|47538.6|47518.6|47533.6|47513.6|47538.6|47518.6|47533.6|47513.6|1
1646303150000|2022-03-03 10:25:50|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47528.8|47508.8|1
1646303160000|2022-03-03 10:26:00|47531.3|47511.3|47531.1|47511.1|47531.3|47511.3|47531.1|47511.1|2
1646303170000|2022-03-03 10:26:10|47531.3|47511.3|47518.6|47498.6|47531.3|47511.3|47518.6|47498.6|5
1646303190000|2022-03-03 10:26:30|47516.3|47496.3|47535.9|47515.9|47535.9|47515.9|47516.1|47496.1|6
1646303200000|2022-03-03 10:26:40|47536.1|47516.1|47540.9|47520.9|47540.9|47520.9|47536.1|47516.1|4
1646303210000|2022-03-03 10:26:50|47543.4|47523.4|47534|47514|47543.4|47523.4|47534|47514|3
1646303220000|2022-03-03 10:27:00|47536.3|47516.3|47550.8|47530.8|47550.8|47530.8|47536.3|47516.3|2
1646303230000|2022-03-03 10:27:10|47553.1|47533.1|47556.1|47536.1|47556.1|47536.1|47553.1|47533.1|4
1646303240000|2022-03-03 10:27:20|47558.4|47538.4|47556.1|47536.1|47558.4|47538.4|47553.6|47533.6|1
1646303250000|2022-03-03 10:27:30|47553.8|47533.8|47556.1|47536.1|47558.6|47538.6|47553.6|47533.6|4
1646303260000|2022-03-03 10:27:40|47553.8|47533.8|47553.6|47533.6|47553.8|47533.8|47553.6|47533.6|1
1646303270000|2022-03-03 10:27:50|||||||||1
1646303280000|2022-03-03 10:28:00|47558.6|47538.6|47556.1|47536.1|47558.6|47538.6|47554|47534|11
1646303290000|2022-03-03 10:28:10|47558.6|47538.6|47556.1|47536.1|47558.6|47538.6|47553.6|47533.6|5
1646303300000|2022-03-03 10:28:20|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|3
1646303310000|2022-03-03 10:28:30|47556.1|47536.1|47553.6|47533.6|47556.1|47536.1|47553.6|47533.6|1
1646303320000|2022-03-03 10:28:40|47556.1|47536.1|47503.8|47483.8|47556.1|47536.1|47503.8|47483.8|33
1646303330000|2022-03-03 10:28:50|47506.3|47486.3|47503.8|47483.8|47506.3|47486.3|47503.8|47483.8|2
1646303340000|2022-03-03 10:29:00|47501.5|47481.5|47503.8|47483.8|47503.8|47483.8|47501.5|47481.5|0
1646303350000|2022-03-03 10:29:10|47498.8|47478.8|47485.9|47465.9|47498.8|47478.8|47483.6|47463.6|19
1646303360000|2022-03-03 10:29:20|47492.9|47472.9|47506.1|47486.1|47508.6|47488.6|47492.9|47472.9|26
1646303370000|2022-03-03 10:29:30|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|47506.1|47486.1|1
1646303380000|2022-03-03 10:29:40|47511.1|47491.1|47521.1|47501.1|47521.1|47501.1|47511.1|47491.1|3
1646303390000|2022-03-03 10:29:50|47523.6|47503.6|47538.6|47518.6|47538.6|47518.6|47523.6|47503.6|2
1646303400000|2022-03-03 10:30:00|47543.6|47523.6|47525.9|47505.9|47543.6|47523.6|47523.6|47503.6|13
1646303410000|2022-03-03 10:30:10|47526.1|47506.1|47538.6|47518.6|47538.6|47518.6|47521.3|47501.3|4
1646303420000|2022-03-03 10:30:20|47536.3|47516.3|47533.8|47513.8|47536.3|47516.3|47533.6|47513.6|6
1646303430000|2022-03-03 10:30:30|47533.6|47513.6|47546.1|47526.1|47546.1|47526.1|47533.6|47513.6|2
1646303440000|2022-03-03 10:30:40|47548.4|47528.4|47548.4|47528.4|47548.4|47528.4|47548.4|47528.4|0
1646303450000|2022-03-03 10:30:50|47546.1|47526.1|47539|47519|47546.1|47526.1|47539|47519|4
1646303460000|2022-03-03 10:31:00|47538.8|47518.8|47543.6|47523.6|47546.1|47526.1|47538.8|47518.8|2
1646303470000|2022-03-03 10:31:10|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47538.6|47518.6|0
1646303480000|2022-03-03 10:31:20|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|1
1646303490000|2022-03-03 10:31:30|47546.1|47526.1|47548.6|47528.6|47548.6|47528.6|47546.1|47526.1|1
1646303500000|2022-03-03 10:31:40|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|6
1646303510000|2022-03-03 10:31:50|47538.8|47518.8|47538.8|47518.8|47538.8|47518.8|47538.8|47518.8|3
1646303520000|2022-03-03 10:32:00|47538.6|47518.6|47536.1|47516.1|47538.8|47518.8|47536.1|47516.1|3
1646303530000|2022-03-03 10:32:10|47528.8|47508.8|47524|47504|47528.8|47508.8|47524|47504|4
1646303540000|2022-03-03 10:32:20|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|47518.6|47498.6|2
1646303550000|2022-03-03 10:32:30|47523.6|47503.6|47531.1|47511.1|47533.6|47513.6|47523.6|47503.6|6
1646303560000|2022-03-03 10:32:40|47533.4|47513.4|47518.6|47498.6|47533.4|47513.4|47518.6|47498.6|2
1646303570000|2022-03-03 10:32:50|47521.1|47501.1|47526.1|47506.1|47526.1|47506.1|47521.1|47501.1|5
1646303590000|2022-03-03 10:33:10|47528.6|47508.6|47531.1|47511.1|47531.1|47511.1|47528.6|47508.6|2
1646303600000|2022-03-03 10:33:20|47528.8|47508.8|47528.6|47508.6|47528.8|47508.8|47528.6|47508.6|6
1646303610000|2022-03-03 10:33:30|47530.9|47510.9|47531.1|47511.1|47531.1|47511.1|47528.6|47508.6|3
1646303620000|2022-03-03 10:33:40|47533.4|47513.4|47541.1|47521.1|47541.1|47521.1|47533.4|47513.4|1
1646303630000|2022-03-03 10:33:50|47543.4|47523.4|47546.1|47526.1|47546.1|47526.1|47543.4|47523.4|5
1646303640000|2022-03-03 10:34:00|47548.6|47528.6|47556.1|47536.1|47556.1|47536.1|47548.6|47528.6|12
1646303650000|2022-03-03 10:34:10|47553.6|47533.6|47553.6|47533.6|47558.4|47538.4|47553.6|47533.6|8
1646303660000|2022-03-03 10:34:20|47551.3|47531.3|47548.6|47528.6|47551.3|47531.3|47548.6|47528.6|3
1646303670000|2022-03-03 10:34:30|47551.1|47531.1|47556.1|47536.1|47556.3|47536.3|47551.1|47531.1|5
1646303680000|2022-03-03 10:34:40|47553.8|47533.8|47551.1|47531.1|47553.8|47533.8|47551.1|47531.1|3
1646303690000|2022-03-03 10:34:50|47553.4|47533.4|47549|47529|47553.6|47533.6|47549|47529|43
1646303700000|2022-03-03 10:35:00|47551.3|47531.3|47554|47534|47554|47534|47551.3|47531.3|0
1646303710000|2022-03-03 10:35:10|47551.5|47531.5|47546.7|47526.7|47554|47534|47544.2|47524.2|12
1646303720000|2022-03-03 10:35:20|47549.2|47529.2|47541.5|47521.5|47549.2|47529.2|47541.5|47521.5|7
1646303730000|2022-03-03 10:35:30|47539|47519|47539|47519|47539|47519|47539|47519|0
1646303740000|2022-03-03 10:35:40|47541.5|47521.5|47544|47524|47544|47524|47541.5|47521.5|1
1646303750000|2022-03-03 10:35:50|47549|47529|47553.8|47533.8|47553.8|47533.8|47546.5|47526.5|7
1646303760000|2022-03-03 10:36:00|47554|47534|47554|47534|47556.3|47536.3|47554|47534|5
1646303770000|2022-03-03 10:36:10|||||||||3
1646303780000|2022-03-03 10:36:20|||||||||2
1646303790000|2022-03-03 10:36:30|47556.3|47536.3|47556.3|47536.3|47556.3|47536.3|47556.3|47536.3|1
1646303800000|2022-03-03 10:36:40|47554|47534|47554|47534|47554|47534|47553.8|47533.8|1
1646303810000|2022-03-03 10:36:50|47556.3|47536.3|47554|47534|47556.3|47536.3|47554|47534|2
1646303820000|2022-03-03 10:37:00|47556.3|47536.3|47554|47534|47556.5|47536.5|47554|47534|7
1646303830000|2022-03-03 10:37:10|47556.3|47536.3|47546.5|47526.5|47556.3|47536.3|47546.5|47526.5|10
1646303840000|2022-03-03 10:37:20|47549|47529|47549|47529|47549|47529|47544|47524|0
1646303850000|2022-03-03 10:37:30|47551.5|47531.5|47553.8|47533.8|47558.4|47538.4|47551.5|47531.5|3
1646303860000|2022-03-03 10:37:40|47551.5|47531.5|47554|47534|47558.8|47538.8|47551.5|47531.5|7
1646303870000|2022-03-03 10:37:50|47553.8|47533.8|47544.2|47524.2|47553.8|47533.8|47544.2|47524.2|3
1646303880000|2022-03-03 10:38:00|47541.7|47521.7|47546.5|47526.5|47546.5|47526.5|47539.2|47519.2|4
1646303890000|2022-03-03 10:38:10|47536.3|47516.3|47538.6|47518.6|47538.6|47518.6|47536.3|47516.3|12
1646303900000|2022-03-03 10:38:20|47536.3|47516.3|47538.6|47518.6|47538.6|47518.6|47536.3|47516.3|0
1646303910000|2022-03-03 10:38:30|47536.3|47516.3|47524|47504|47536.3|47516.3|47524|47504|6
1646303920000|2022-03-03 10:38:40|47546.3|47526.3|47551.5|47531.5|47551.5|47531.5|47546.3|47526.3|11
1646303930000|2022-03-03 10:38:50|47551.3|47531.3|47549|47529|47551.5|47531.5|47549|47529|5
1646303940000|2022-03-03 10:39:00|47551.5|47531.5|47554|47534|47554|47534|47551.5|47531.5|5
1646303950000|2022-03-03 10:39:10|47546.9|47526.9|47544|47524|47546.9|47526.9|47544|47524|3
1646303960000|2022-03-03 10:39:20|47544.2|47524.2|47548.8|47528.8|47548.8|47528.8|47544.2|47524.2|1
1646303970000|2022-03-03 10:39:30|47551.1|47531.1|47551.3|47531.3|47551.3|47531.3|47551.1|47531.1|0
1646303980000|2022-03-03 10:39:40|47551.5|47531.5|47554|47534|47559|47539|47551.5|47531.5|9
1646303990000|2022-03-03 10:39:50|47556.5|47536.5|47559|47539|47559|47539|47556.5|47536.5|1
1646304000000|2022-03-03 10:40:00|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|47556.7|47536.7|4
1646304010000|2022-03-03 10:40:10|47556.9|47536.9|47566.5|47546.5|47566.5|47546.5|47556.9|47536.9|5
1646304020000|2022-03-03 10:40:20|47566.3|47546.3|47564|47544|47566.3|47546.3|47563.8|47543.8|7
1646304030000|2022-03-03 10:40:30|||||||||4
1646304050000|2022-03-03 10:40:50|47561.5|47541.5|47566.5|47546.5|47566.5|47546.5|47561.5|47541.5|7
1646304060000|2022-03-03 10:41:00|47569|47549|47566.5|47546.5|47569|47549|47566.5|47546.5|10
1646304070000|2022-03-03 10:41:10|47564|47544|47551.9|47531.9|47564|47544|47551.9|47531.9|14
1646304080000|2022-03-03 10:41:20|47554.4|47534.4|47551.5|47531.5|47554.4|47534.4|47551.5|47531.5|5
1646304090000|2022-03-03 10:41:30|47554|47534|47554|47534|47554|47534|47554|47534|20
1646304110000|2022-03-03 10:41:50|47556.5|47536.5|47554|47534|47556.5|47536.5|47554|47534|0
1646304120000|2022-03-03 10:42:00|47551.5|47531.5|47554|47534|47554|47534|47551.5|47531.5|1
1646304130000|2022-03-03 10:42:10|47556.5|47536.5|47556.5|47536.5|47556.5|47536.5|47556.5|47536.5|2
1646304140000|2022-03-03 10:42:20|47558.8|47538.8|47559|47539|47559|47539|47556.5|47536.5|2
1646304150000|2022-03-03 10:42:30|47556.5|47536.5|47559|47539|47559|47539|47556.5|47536.5|1
1646304160000|2022-03-03 10:42:40|47563.8|47543.8|47561.5|47541.5|47564|47544|47561.5|47541.5|2
1646304170000|2022-03-03 10:42:50|47564|47544|47559|47539|47564|47544|47559|47539|5
1646304180000|2022-03-03 10:43:00|47561.5|47541.5|47566.5|47546.5|47566.5|47546.5|47559|47539|6
1646304190000|2022-03-03 10:43:10|47569|47549|47569|47549|47569|47549|47569|47549|2
1646304200000|2022-03-03 10:43:20|||||||||2
1646304210000|2022-03-03 10:43:30|47574|47554|47594|47574|47598.8|47578.8|47574|47554|12
1646304220000|2022-03-03 10:43:40|47596.3|47576.3|47591.5|47571.5|47596.5|47576.5|47589|47569|5
1646304230000|2022-03-03 10:43:50|47589.2|47569.2|47594|47574|47594|47574|47589|47569|0
1646304240000|2022-03-03 10:44:00|||||||||2
1646304250000|2022-03-03 10:44:10|47591.5|47571.5|47589|47569|47591.5|47571.5|47589|47569|3
1646304260000|2022-03-03 10:44:20|47591.3|47571.3|47591.5|47571.5|47594|47574|47591.3|47571.3|3
1646304270000|2022-03-03 10:44:30|47589|47569|47574|47554|47589|47569|47574|47554|3
1646304280000|2022-03-03 10:44:40|47571.7|47551.7|47569|47549|47571.7|47551.7|47564|47544|6
1646304290000|2022-03-03 10:44:50|47574|47554|47581.5|47561.5|47581.5|47561.5|47574|47554|0
1646304300000|2022-03-03 10:45:00|47579|47559|47581.5|47561.5|47581.5|47561.5|47579|47559|2
1646304310000|2022-03-03 10:45:10|47584|47564|47584|47564|47584|47564|47584|47564|1
1646304320000|2022-03-03 10:45:20|47586.3|47566.3|47583.8|47563.8|47586.3|47566.3|47581.3|47561.3|13
1646304340000|2022-03-03 10:45:40|47584|47564|47589|47569|47589|47569|47584|47564|1
1646304350000|2022-03-03 10:45:50|47591.3|47571.3|47591.5|47571.5|47591.5|47571.5|47591.3|47571.3|2
1646304360000|2022-03-03 10:46:00|47593.8|47573.8|47608.8|47588.8|47608.8|47588.8|47593.8|47573.8|15
1646304370000|2022-03-03 10:46:10|47606.3|47586.3|47596.7|47576.7|47606.3|47586.3|47596.7|47576.7|5
1646304380000|2022-03-03 10:46:20|47594|47574|47589.2|47569.2|47594|47574|47589.2|47569.2|0
1646304390000|2022-03-03 10:46:30|47586.9|47566.9|47588.8|47568.8|47589.2|47569.2|47584.4|47564.4|0
1646304400000|2022-03-03 10:46:40|47589|47569|47586.3|47566.3|47591.5|47571.5|47586.3|47566.3|5
1646304410000|2022-03-03 10:46:50|47586.1|47566.1|47579|47559|47586.1|47566.1|47579|47559|3
1646304420000|2022-03-03 10:47:00|47581.5|47561.5|47576.5|47556.5|47581.5|47561.5|47576.5|47556.5|6
1646304440000|2022-03-03 10:47:20|||||||||1
1646304450000|2022-03-03 10:47:30|47574|47554|47566.7|47546.7|47574.2|47554.2|47566.7|47546.7|5
1646304460000|2022-03-03 10:47:40|47566.5|47546.5|47559|47539|47566.5|47546.5|47559|47539|12
1646304470000|2022-03-03 10:47:50|47556.5|47536.5|47581.5|47561.5|47584|47564|47556.5|47536.5|12
1646304480000|2022-03-03 10:48:00|47584|47564|47583.8|47563.8|47584|47564|47583.8|47563.8|9
1646304490000|2022-03-03 10:48:10|||||||||1
1646304500000|2022-03-03 10:48:20|47586.3|47566.3|47586.5|47566.5|47586.5|47566.5|47583.8|47563.8|0
1646304510000|2022-03-03 10:48:30|47584|47564|47568.8|47548.8|47584|47564|47566.5|47546.5|16
1646304520000|2022-03-03 10:48:40|47569|47549|47568.8|47548.8|47569|47549|47566.5|47546.5|0
1646304530000|2022-03-03 10:48:50|47566.5|47546.5|47561.5|47541.5|47566.5|47546.5|47561.5|47541.5|2
1646304540000|2022-03-03 10:49:00|47564|47544|47571.5|47551.5|47571.5|47551.5|47564|47544|10
1646304550000|2022-03-03 10:49:10|||||||||2
1646304560000|2022-03-03 10:49:20|47574|47554|47579|47559|47579|47559|47574|47554|5
1646304580000|2022-03-03 10:49:40|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|5
1646304590000|2022-03-03 10:49:50|47574|47554|47573.8|47553.8|47574|47554|47571.5|47551.5|5
1646304600000|2022-03-03 10:50:00|47574|47554|47574|47554|47574|47554|47574|47554|1
1646304610000|2022-03-03 10:50:10|47576.3|47556.3|47576.3|47556.3|47576.3|47556.3|47576.3|47556.3|1
1646304620000|2022-03-03 10:50:20|47576.5|47556.5|47584|47564|47584|47564|47576.5|47556.5|3
1646304630000|2022-03-03 10:50:30|||||||||1
1646304640000|2022-03-03 10:50:40|||||||||1
1646304650000|2022-03-03 10:50:50|||||||||2
1646304660000|2022-03-03 10:51:00|||||||||1
1646304670000|2022-03-03 10:51:10|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|1
1646304680000|2022-03-03 10:51:20|||||||||2
1646304690000|2022-03-03 10:51:30|47586.5|47566.5|47588.8|47568.8|47588.8|47568.8|47586.5|47566.5|3
1646304700000|2022-03-03 10:51:40|47586.5|47566.5|47569|47549|47588.8|47568.8|47569|47549|10
1646304710000|2022-03-03 10:51:50|47568.8|47548.8|47561.5|47541.5|47568.8|47548.8|47559|47539|9
1646304720000|2022-03-03 10:52:00|47563.8|47543.8|47564|47544|47569|47549|47563.8|47543.8|7
1646304730000|2022-03-03 10:52:10|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|0
1646304740000|2022-03-03 10:52:20|47566.3|47546.3|47566.3|47546.3|47566.3|47546.3|47566.3|47546.3|2
1646304750000|2022-03-03 10:52:30|47568.8|47548.8|47568.8|47548.8|47568.8|47548.8|47568.8|47548.8|1
1646304760000|2022-03-03 10:52:40|47566.5|47546.5|47571.3|47551.3|47571.3|47551.3|47566.5|47546.5|1
1646304770000|2022-03-03 10:52:50|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|0
1646304780000|2022-03-03 10:53:00|47574|47554|47566.5|47546.5|47576.3|47556.3|47564.2|47544.2|9
1646304790000|2022-03-03 10:53:10|47564.2|47544.2|47574|47554|47574|47554|47564.2|47544.2|2
1646304800000|2022-03-03 10:53:20|47583.8|47563.8|47583.8|47563.8|47583.8|47563.8|47583.8|47563.8|4
1646304810000|2022-03-03 10:53:30|47581.5|47561.5|47581.5|47561.5|47583.8|47563.8|47581.5|47561.5|1
1646304820000|2022-03-03 10:53:40|47583.8|47563.8|47581.5|47561.5|47583.8|47563.8|47581.5|47561.5|3
1646304830000|2022-03-03 10:53:50|47579.2|47559.2|47581.3|47561.3|47581.3|47561.3|47579|47559|1
1646304840000|2022-03-03 10:54:00|47579|47559|47581.3|47561.3|47581.3|47561.3|47579|47559|1
1646304850000|2022-03-03 10:54:10|47579|47559|47583.8|47563.8|47583.8|47563.8|47579|47559|2
1646304860000|2022-03-03 10:54:20|47584|47564|47588.8|47568.8|47588.8|47568.8|47584|47564|2
1646304870000|2022-03-03 10:54:30|47591.1|47571.1|47584|47564|47593.8|47573.8|47583.8|47563.8|8
1646304880000|2022-03-03 10:54:40|47583.8|47563.8|47581.5|47561.5|47584|47564|47579|47559|1
1646304890000|2022-03-03 10:54:50|47579.2|47559.2|47588.6|47568.6|47588.6|47568.6|47579|47559|2
1646304900000|2022-03-03 10:55:00|47591.1|47571.1|47593.8|47573.8|47596.1|47576.1|47591.1|47571.1|3
1646304910000|2022-03-03 10:55:10|47596.1|47576.1|47596.1|47576.1|47596.1|47576.1|47596.1|47576.1|1
1646304920000|2022-03-03 10:55:20|47591.3|47571.3|47589|47569|47591.3|47571.3|47589|47569|12
1646304930000|2022-03-03 10:55:30|47591.3|47571.3|47596.1|47576.1|47596.1|47576.1|47591.3|47571.3|4
1646304940000|2022-03-03 10:55:40|47593.8|47573.8|47593.8|47573.8|47596.1|47576.1|47593.8|47573.8|0
1646304950000|2022-03-03 10:55:50|47596.1|47576.1|47598.6|47578.6|47598.6|47578.6|47596.1|47576.1|4
1646304960000|2022-03-03 10:56:00|47596.3|47576.3|47598.6|47578.6|47598.6|47578.6|47596.3|47576.3|1
1646304970000|2022-03-03 10:56:10|||||||||2
1646304980000|2022-03-03 10:56:20|47596.3|47576.3|47593.8|47573.8|47596.3|47576.3|47593.8|47573.8|4
1646304990000|2022-03-03 10:56:30|47594|47574|47593.8|47573.8|47594|47574|47593.8|47573.8|1
1646305000000|2022-03-03 10:56:40|||||||||2
1646305010000|2022-03-03 10:56:50|47591.5|47571.5|47586.5|47566.5|47591.5|47571.5|47586.5|47566.5|6
1646305020000|2022-03-03 10:57:00|47584.2|47564.2|47564|47544|47584.2|47564.2|47561.7|47541.7|14
1646305030000|2022-03-03 10:57:10|47566.3|47546.3|47566.5|47546.5|47569|47549|47566.3|47546.3|4
1646305040000|2022-03-03 10:57:20|47569|47549|47564|47544|47569|47549|47564|47544|6
1646305050000|2022-03-03 10:57:30|47563.8|47543.8|47564|47544|47564|47544|47563.8|47543.8|6
1646305060000|2022-03-03 10:57:40|47566.5|47546.5|47566.1|47546.1|47566.5|47546.5|47563.8|47543.8|7
1646305070000|2022-03-03 10:57:50|47563.8|47543.8|47566.5|47546.5|47566.5|47546.5|47563.8|47543.8|4
1646305080000|2022-03-03 10:58:00|47568.8|47548.8|47574|47554|47574|47554|47568.8|47548.8|5
1646305090000|2022-03-03 10:58:10|47576.5|47556.5|47576.5|47556.5|47579|47559|47576.5|47556.5|3
1646305100000|2022-03-03 10:58:20|47578.8|47558.8|47584|47564|47586.7|47566.7|47578.8|47558.8|20
1646305110000|2022-03-03 10:58:30|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|1
1646305120000|2022-03-03 10:58:40|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|1
1646305130000|2022-03-03 10:58:50|47581.7|47561.7|47581.5|47561.5|47581.7|47561.7|47579.2|47559.2|3
1646305140000|2022-03-03 10:59:00|47579.2|47559.2|47579.2|47559.2|47581.5|47561.5|47579|47559|2
1646305150000|2022-03-03 10:59:10|47581.7|47561.7|47584|47564|47584|47564|47581.7|47561.7|2
1646305160000|2022-03-03 10:59:20|47586.3|47566.3|47591.3|47571.3|47591.3|47571.3|47584.2|47564.2|8
1646305170000|2022-03-03 10:59:30|47591.5|47571.5|47606.5|47586.5|47606.5|47586.5|47591.5|47571.5|13
1646305180000|2022-03-03 10:59:40|47609|47589|47609|47589|47609|47589|47609|47589|3
1646305190000|2022-03-03 10:59:50|47611.3|47591.3|47604.2|47584.2|47616.5|47596.5|47604.2|47584.2|7
1646305200000|2022-03-03 11:00:00|47606.5|47586.5|47609|47589|47609|47589|47604|47584|12
1646305210000|2022-03-03 11:00:10|47611.3|47591.3|47614|47594|47614.2|47594.2|47611.3|47591.3|14
1646305220000|2022-03-03 11:00:20|47609.4|47589.4|47609|47589|47609.4|47589.4|47609|47589|4
1646305230000|2022-03-03 11:00:30|47606.7|47586.7|47609|47589|47609|47589|47606.5|47586.5|2
1646305240000|2022-03-03 11:00:40|47608.8|47588.8|47606.5|47586.5|47608.8|47588.8|47606.5|47586.5|4
1646305250000|2022-03-03 11:00:50|47604|47584|47599|47579|47604|47584|47599|47579|3
1646305260000|2022-03-03 11:01:00|47603.8|47583.8|47609|47589|47609|47589|47603.8|47583.8|5
1646305270000|2022-03-03 11:01:10|47609.2|47589.2|47611.7|47591.7|47611.7|47591.7|47609.2|47589.2|2
1646305280000|2022-03-03 11:01:20|47609.2|47589.2|47606.7|47586.7|47609.2|47589.2|47604.2|47584.2|3
1646305290000|2022-03-03 11:01:30|47604|47584|47601.5|47581.5|47604|47584|47601.5|47581.5|2
1646305300000|2022-03-03 11:01:40|47598.8|47578.8|47594|47574|47598.8|47578.8|47594|47574|2
1646305310000|2022-03-03 11:01:50|47591.7|47571.7|47594|47574|47594|47574|47591.5|47571.5|0
1646305320000|2022-03-03 11:02:00|47596.5|47576.5|47596.5|47576.5|47599|47579|47596.5|47576.5|2
1646305330000|2022-03-03 11:02:10|47599|47579|47599|47579|47599|47579|47599|47579|4
1646305340000|2022-03-03 11:02:20|47601.3|47581.3|47588.8|47568.8|47601.3|47581.3|47588.8|47568.8|12
1646305350000|2022-03-03 11:02:30|47586.5|47566.5|47574|47554|47588.8|47568.8|47574|47554|8
1646305360000|2022-03-03 11:02:40|47561.5|47541.5|47561.7|47541.7|47564|47544|47561.3|47541.3|10
1646305370000|2022-03-03 11:02:50|47561.5|47541.5|47556.5|47536.5|47561.5|47541.5|47556.5|47536.5|6
1646305380000|2022-03-03 11:03:00|47561.5|47541.5|47541.7|47521.7|47561.5|47541.5|47539.2|47519.2|13
1646305390000|2022-03-03 11:03:10|47544|47524|47541.5|47521.5|47544|47524|47541.5|47521.5|3
1646305400000|2022-03-03 11:03:20|47543.8|47523.8|47544|47524|47544|47524|47543.8|47523.8|6
1646305410000|2022-03-03 11:03:30|47546.5|47526.5|47544|47524|47546.5|47526.5|47544|47524|3
1646305420000|2022-03-03 11:03:40|47546.5|47526.5|47541.5|47521.5|47546.5|47526.5|47541.5|47521.5|4
1646305430000|2022-03-03 11:03:50|47539.2|47519.2|47536.5|47516.5|47541.5|47521.5|47536.5|47516.5|7
1646305440000|2022-03-03 11:04:00|47539|47519|47546.7|47526.7|47546.7|47526.7|47536.5|47516.5|5
1646305450000|2022-03-03 11:04:10|47544|47524|47544|47524|47544|47524|47544|47524|3
1646305470000|2022-03-03 11:04:30|47546.5|47526.5|47549|47529|47549|47529|47546.5|47526.5|1
1646305480000|2022-03-03 11:04:40|||||||||4
1646305490000|2022-03-03 11:04:50|47551.5|47531.5|47554|47534|47554|47534|47551.5|47531.5|4
1646305500000|2022-03-03 11:05:00|47554.2|47534.2|47561.5|47541.5|47561.5|47541.5|47554|47534|5
1646305510000|2022-03-03 11:05:10|||||||||1
1646305520000|2022-03-03 11:05:20|47559|47539|47559|47539|47559|47539|47559|47539|4
1646305530000|2022-03-03 11:05:30|47556.5|47536.5|47559|47539|47559|47539|47556.5|47536.5|2
1646305540000|2022-03-03 11:05:40|47558.8|47538.8|47556.5|47536.5|47558.8|47538.8|47556.5|47536.5|0
1646305550000|2022-03-03 11:05:50|47554|47534|47554|47534|47554|47534|47554|47534|2
1646305560000|2022-03-03 11:06:00|47551.7|47531.7|47531.3|47511.3|47551.7|47531.7|47531.3|47511.3|16
1646305570000|2022-03-03 11:06:10|47529|47509|47514|47494|47531.5|47511.5|47514|47494|9
1646305580000|2022-03-03 11:06:20|47511.5|47491.5|47504|47484|47511.5|47491.5|47504|47484|9
1646305590000|2022-03-03 11:06:30|47501.7|47481.7|47499.2|47479.2|47501.7|47481.7|47499.2|47479.2|6
1646305600000|2022-03-03 11:06:40|47498.8|47478.8|47509|47489|47509|47489|47498.8|47478.8|16
1646305610000|2022-03-03 11:06:50|47518.8|47498.8|47519|47499|47519|47499|47514|47494|10
1646305620000|2022-03-03 11:07:00|47521.3|47501.3|47524.2|47504.2|47529|47509|47521.3|47501.3|7
1646305630000|2022-03-03 11:07:10|47524|47504|47516.5|47496.5|47524|47504|47516.5|47496.5|13
1646305640000|2022-03-03 11:07:20|47519|47499|47521.5|47501.5|47521.5|47501.5|47519|47499|3
1646305650000|2022-03-03 11:07:30|47524|47504|47539|47519|47539|47519|47524|47504|8
1646305660000|2022-03-03 11:07:40|47541.3|47521.3|47541.5|47521.5|47544|47524|47539|47519|4
1646305670000|2022-03-03 11:07:50|47539|47519|47529|47509|47539|47519|47529|47509|7
1646305680000|2022-03-03 11:08:00|47526.7|47506.7|47526.5|47506.5|47529|47509|47526.5|47506.5|1
1646305690000|2022-03-03 11:08:10|47521.7|47501.7|47524.2|47504.2|47524.2|47504.2|47521.7|47501.7|11
1646305700000|2022-03-03 11:08:20|47524|47504|47531.5|47511.5|47531.5|47511.5|47524|47504|5
1646305710000|2022-03-03 11:08:30|47534|47514|47534|47514|47534|47514|47534|47514|0
1646305720000|2022-03-03 11:08:40|47536.5|47516.5|47541.3|47521.3|47541.3|47521.3|47536.5|47516.5|1
1646305730000|2022-03-03 11:08:50|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|0
1646305740000|2022-03-03 11:09:00|47543.8|47523.8|47546.5|47526.5|47546.5|47526.5|47543.8|47523.8|2
1646305750000|2022-03-03 11:09:10|47549|47529|47551.5|47531.5|47553.8|47533.8|47549|47529|4
1646305760000|2022-03-03 11:09:20|47546.7|47526.7|47549|47529|47549|47529|47546.5|47526.5|5
1646305770000|2022-03-03 11:09:30|47549.2|47529.2|47544|47524|47549.2|47529.2|47544|47524|3
1646305780000|2022-03-03 11:09:40|47546.5|47526.5|47546.5|47526.5|47546.5|47526.5|47546.5|47526.5|1
1646305790000|2022-03-03 11:09:50|47544.2|47524.2|47548.8|47528.8|47548.8|47528.8|47544|47524|0
1646305800000|2022-03-03 11:10:00|47549|47529|47546.5|47526.5|47549|47529|47546.5|47526.5|1
1646305810000|2022-03-03 11:10:10|47549|47529|47546.5|47526.5|47553.8|47533.8|47546.5|47526.5|7
1646305830000|2022-03-03 11:10:30|47544.2|47524.2|47544|47524|47544.2|47524.2|47541.3|47521.3|1
1646305840000|2022-03-03 11:10:40|47541.5|47521.5|47539|47519|47541.5|47521.5|47539|47519|7
1646305850000|2022-03-03 11:10:50|47543.8|47523.8|47524|47504|47546.5|47526.5|47524|47504|8
1646305860000|2022-03-03 11:11:00|47526.3|47506.3|47519.2|47499.2|47528.8|47508.8|47519.2|47499.2|22
1646305870000|2022-03-03 11:11:10|47521.7|47501.7|47519.2|47499.2|47521.7|47501.7|47519.2|47499.2|6
1646305880000|2022-03-03 11:11:20|47521.5|47501.5|47521.7|47501.7|47521.7|47501.7|47519.2|47499.2|0
1646305890000|2022-03-03 11:11:30|47524|47504|47526.3|47506.3|47526.3|47506.3|47521.7|47501.7|3
1646305900000|2022-03-03 11:11:40|47526.5|47506.5|47529|47509|47529|47509|47526.5|47506.5|0
1646305910000|2022-03-03 11:11:50|||||||||1
1646305920000|2022-03-03 11:12:00|47529.2|47509.2|47536.3|47516.3|47536.3|47516.3|47529|47509|3
1646305930000|2022-03-03 11:12:10|47538.6|47518.6|47539|47519|47544|47524|47536.3|47516.3|4
1646305940000|2022-03-03 11:12:20|47541.5|47521.5|47546.3|47526.3|47546.3|47526.3|47541.5|47521.5|2
1646305950000|2022-03-03 11:12:30|47546.5|47526.5|47546.5|47526.5|47546.5|47526.5|47546.5|47526.5|0
1646305960000|2022-03-03 11:12:40|47549|47529|47549|47529|47551.5|47531.5|47549|47529|5
1646305970000|2022-03-03 11:12:50|47551.5|47531.5|47553.8|47533.8|47553.8|47533.8|47551.5|47531.5|1
1646305980000|2022-03-03 11:13:00|47559|47539|47559|47539|47559|47539|47556.5|47536.5|1
1646305990000|2022-03-03 11:13:10|47561.3|47541.3|47559.2|47539.2|47561.3|47541.3|47559.2|47539.2|3
1646306000000|2022-03-03 11:13:20|47561.3|47541.3|47559|47539|47564|47544|47559|47539|7
1646306020000|2022-03-03 11:13:40|47564|47544|47574|47554|47574|47554|47564|47544|8
1646306030000|2022-03-03 11:13:50|47576.5|47556.5|47589.2|47569.2|47589.2|47569.2|47576.5|47556.5|6
1646306040000|2022-03-03 11:14:00|47584|47564|47584|47564|47584|47564|47584|47564|2
1646306050000|2022-03-03 11:14:10|47586.3|47566.3|47584|47564|47588.8|47568.8|47584|47564|1
1646306060000|2022-03-03 11:14:20|47581.5|47561.5|47571.5|47551.5|47581.5|47561.5|47571.5|47551.5|2
1646306070000|2022-03-03 11:14:30|47574|47554|47571.5|47551.5|47574|47554|47571.5|47551.5|2
1646306080000|2022-03-03 11:14:40|47573.8|47553.8|47574|47554|47574|47554|47571.5|47551.5|0
1646306090000|2022-03-03 11:14:50|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|1
1646306100000|2022-03-03 11:15:00|47574|47554|47579|47559|47579|47559|47574|47554|2
1646306110000|2022-03-03 11:15:10|47581.5|47561.5|47581.5|47561.5|47581.5|47561.5|47579|47559|1
1646306120000|2022-03-03 11:15:20|47586.5|47566.5|47593.6|47573.6|47593.6|47573.6|47586.5|47566.5|2
1646306130000|2022-03-03 11:15:30|47593.8|47573.8|47594|47574|47594|47574|47593.8|47573.8|1
1646306140000|2022-03-03 11:15:40|47596.5|47576.5|47599|47579|47599|47579|47594.2|47574.2|0
1646306150000|2022-03-03 11:15:50|47601.5|47581.5|47601.5|47581.5|47601.5|47581.5|47601.5|47581.5|2
1646306160000|2022-03-03 11:16:00|47599.2|47579.2|47609|47589|47609|47589|47599|47579|10
1646306170000|2022-03-03 11:16:10|47613.6|47593.6|47589|47569|47613.8|47593.8|47589|47569|9
1646306180000|2022-03-03 11:16:20|||||||||2
1646306190000|2022-03-03 11:16:30|47586.5|47566.5|47586.5|47566.5|47586.5|47566.5|47586.5|47566.5|10
1646306200000|2022-03-03 11:16:40|||||||||1
1646306210000|2022-03-03 11:16:50|||||||||2
1646352000000|2022-03-04 00:00:00|47830.6|47810.6|47828.3|47808.3|47830.6|47810.6|47828.3|47808.3|5
1646352010000|2022-03-04 00:00:10|47828.1|47808.1|47828.1|47808.1|47830.3|47810.3|47828.1|47808.1|3
1646352040000|2022-03-04 00:00:40|47830.6|47810.6|47833.1|47813.1|47833.1|47813.1|47830.6|47810.6|1
1646352050000|2022-03-04 00:00:50|47835.3|47815.3|47840.6|47820.6|47840.6|47820.6|47835.3|47815.3|1
1646352060000|2022-03-04 00:01:00|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|0
1646352070000|2022-03-04 00:01:10|47840.6|47820.6|47835.6|47815.6|47840.6|47820.6|47835.6|47815.6|2
1646352080000|2022-03-04 00:01:20|47837.8|47817.8|47835.6|47815.6|47837.8|47817.8|47835.6|47815.6|1
1646352090000|2022-03-04 00:01:30|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|5
1646352100000|2022-03-04 00:01:40|47830.5|47810.5|47830.5|47810.5|47830.5|47810.5|47830.5|47810.5|0
1646352110000|2022-03-04 00:01:50|47830.3|47810.3|47825.5|47805.5|47830.3|47810.3|47823|47803|2
1646352120000|2022-03-04 00:02:00|47823.3|47803.3|47825.5|47805.5|47825.5|47805.5|47823|47803|0
1646352130000|2022-03-04 00:02:10|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|1
1646352140000|2022-03-04 00:02:20|47825.5|47805.5|47825.5|47805.5|47825.5|47805.5|47825.5|47805.5|0
1646352160000|2022-03-04 00:02:40|47827.8|47807.8|47828|47808|47828|47808|47827.8|47807.8|3
1646352170000|2022-03-04 00:02:50|47830.5|47810.5|47830.5|47810.5|47830.5|47810.5|47830.5|47810.5|2
1646352180000|2022-03-04 00:03:00|47833|47813|47830.5|47810.5|47833|47813|47830.5|47810.5|0
1646352200000|2022-03-04 00:03:20|47835.1|47815.1|47838|47818|47838|47818|47835.1|47815.1|12
1646352210000|2022-03-04 00:03:30|47840.3|47820.3|47843|47823|47843|47823|47840.3|47820.3|3
1646352280000|2022-03-04 00:04:40|||||||||6
1646352290000|2022-03-04 00:04:50|47840.8|47820.8|47825.8|47805.8|47840.8|47820.8|47825.8|47805.8|9
1646352300000|2022-03-04 00:05:00|47828|47808|47825.8|47805.8|47828|47808|47825.8|47805.8|3
1646352310000|2022-03-04 00:05:10|47825.5|47805.5|47823|47803|47825.5|47805.5|47823|47803|1
1646352330000|2022-03-04 00:05:30|47820.5|47800.5|47820.5|47800.5|47820.5|47800.5|47820.5|47800.5|0
1646352350000|2022-03-04 00:05:50|47822.8|47802.8|47818|47798|47823|47803|47818|47798|4
1646352360000|2022-03-04 00:06:00|47820.5|47800.5|47818|47798|47823|47803|47815.5|47795.5|2
1646352370000|2022-03-04 00:06:10|47820.5|47800.5|47820.5|47800.5|47820.5|47800.5|47820.5|47800.5|0
1646352380000|2022-03-04 00:06:20|47818.3|47798.3|47818|47798|47818.3|47798.3|47818|47798|1
1646352400000|2022-03-04 00:06:40|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|2
1646352410000|2022-03-04 00:06:50|47815.3|47795.3|47810.5|47790.5|47815.3|47795.3|47810.5|47790.5|1
1646352440000|2022-03-04 00:07:20|47808.3|47788.3|47795.3|47775.3|47808.3|47788.3|47795.1|47775.1|8
1646352450000|2022-03-04 00:07:30|47795.1|47775.1|47783|47763|47795.1|47775.1|47783|47763|14
1646352460000|2022-03-04 00:07:40|47780.5|47760.5|47753|47733|47780.5|47760.5|47753|47733|9
1646352470000|2022-03-04 00:07:50|47753.3|47733.3|47753.3|47733.3|47753.3|47733.3|47753.3|47733.3|1
1646352480000|2022-03-04 00:08:00|47757.8|47737.8|47758|47738|47768|47748|47757.8|47737.8|6
1646352490000|2022-03-04 00:08:10|47755.5|47735.5|47750.3|47730.3|47755.5|47735.5|47748|47728|2
1646352500000|2022-03-04 00:08:20|47745.5|47725.5|47732.8|47712.8|47745.5|47725.5|47732.8|47712.8|4
1646352510000|2022-03-04 00:08:30|47733|47713|47733|47713|47740.3|47720.3|47733|47713|2
1646352520000|2022-03-04 00:08:40|47730.8|47710.8|47720.5|47700.5|47730.8|47710.8|47720.5|47700.5|11
1646352530000|2022-03-04 00:08:50|47725.3|47705.3|47735.5|47715.5|47735.5|47715.5|47725.3|47705.3|5
1646352540000|2022-03-04 00:09:00|47738|47718|47738|47718|47743|47723|47738|47718|11
1646352550000|2022-03-04 00:09:10|47735.8|47715.8|47723|47703|47735.8|47715.8|47723|47703|8
1646352560000|2022-03-04 00:09:20|47725.3|47705.3|47728|47708|47728|47708|47725.3|47705.3|3
1646352570000|2022-03-04 00:09:30|47725.5|47705.5|47718|47698|47725.5|47705.5|47708.3|47688.3|14
1646352580000|2022-03-04 00:09:40|47720.3|47700.3|47708|47688|47723|47703|47708|47688|8
1646352590000|2022-03-04 00:09:50|47710.3|47690.3|47718.3|47698.3|47720.5|47700.5|47710.3|47690.3|4
1646352600000|2022-03-04 00:10:00|47718|47698|47733|47713|47733|47713|47718|47698|4
1646352610000|2022-03-04 00:10:10|47730.5|47710.5|47725.5|47705.5|47738|47718|47725.5|47705.5|8
1646352620000|2022-03-04 00:10:20|47720.5|47700.5|47723|47703|47723|47703|47720.5|47700.5|1
1646352630000|2022-03-04 00:10:30|47725.5|47705.5|47728|47708|47728|47708|47725.5|47705.5|0
1646352640000|2022-03-04 00:10:40|47725.8|47705.8|47723|47703|47725.8|47705.8|47718|47698|3
1646352650000|2022-03-04 00:10:50|47725.5|47705.5|47728|47708|47728|47708|47723|47703|0
1646352660000|2022-03-04 00:11:00|47730.3|47710.3|47728|47708|47730.3|47710.3|47725.5|47705.5|3
1646352670000|2022-03-04 00:11:10|47730.5|47710.5|47738|47718|47738|47718|47730.5|47710.5|3
1646352680000|2022-03-04 00:11:20|47740.5|47720.5|47743|47723|47743|47723|47738|47718|1
1646352690000|2022-03-04 00:11:30|47745.5|47725.5|47758|47738|47760.3|47740.3|47743|47723|2
1646352700000|2022-03-04 00:11:40|47755.5|47735.5|47758|47738|47758|47738|47753|47733|0
1646352710000|2022-03-04 00:11:50|47760.3|47740.3|47760.5|47740.5|47760.5|47740.5|47758|47738|1
1646352720000|2022-03-04 00:12:00|47760.3|47740.3|47768|47748|47773|47753|47758|47738|8
1646352730000|2022-03-04 00:12:10|47765.5|47745.5|47770.5|47750.5|47770.5|47750.5|47765.5|47745.5|1
1646352740000|2022-03-04 00:12:20|47772.8|47752.8|47773|47753|47775.5|47755.5|47772.8|47752.8|1
1646352750000|2022-03-04 00:12:30|47770.5|47750.5|47765.5|47745.5|47770.5|47750.5|47765.5|47745.5|0
1646352760000|2022-03-04 00:12:40|47768|47748|47765.5|47745.5|47770.5|47750.5|47765.5|47745.5|0
1646352770000|2022-03-04 00:12:50|47760.7|47740.7|47753|47733|47760.7|47740.7|47753|47733|1
1646352780000|2022-03-04 00:13:00|47755.3|47735.3|47758|47738|47758|47738|47755.3|47735.3|0
1646352790000|2022-03-04 00:13:10|47755.5|47735.5|47750.5|47730.5|47758|47738|47750.5|47730.5|5
1646352800000|2022-03-04 00:13:20|47748|47728|47748|47728|47750.5|47730.5|47748|47728|0
1646352810000|2022-03-04 00:13:30|47750.5|47730.5|47758|47738|47758|47738|47750.5|47730.5|2
1646352820000|2022-03-04 00:13:40|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|47755.5|47735.5|1
1646352830000|2022-03-04 00:13:50|47758|47738|47755.5|47735.5|47758|47738|47755.5|47735.5|2
1646352840000|2022-03-04 00:14:00|47753|47733|47760.1|47740.1|47760.1|47740.1|47752.8|47732.8|11
1646352850000|2022-03-04 00:14:10|47762.6|47742.6|47769.9|47749.9|47769.9|47749.9|47762.6|47742.6|3
1646352860000|2022-03-04 00:14:20|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|0
1646352870000|2022-03-04 00:14:30|47770.1|47750.1|47772.6|47752.6|47772.6|47752.6|47770.1|47750.1|2
1646352890000|2022-03-04 00:14:50|||||||||2
1646352900000|2022-03-04 00:15:00|47772.4|47752.4|47770.1|47750.1|47772.4|47752.4|47767.6|47747.6|4
1646352910000|2022-03-04 00:15:10|47767.8|47747.8|47777.6|47757.6|47777.6|47757.6|47767.6|47747.6|0
1646352920000|2022-03-04 00:15:20|47775.1|47755.1|47770.1|47750.1|47775.1|47755.1|47770.1|47750.1|2
1646352930000|2022-03-04 00:15:30|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|47765.1|47745.1|0
1646352940000|2022-03-04 00:15:40|47765.3|47745.3|47765.1|47745.1|47767.6|47747.6|47765.1|47745.1|0
1646352950000|2022-03-04 00:15:50|47762.6|47742.6|47757.6|47737.6|47762.6|47742.6|47757.6|47737.6|1
1646352960000|2022-03-04 00:16:00|47755.1|47735.1|47732.6|47712.6|47755.1|47735.1|47732.6|47712.6|11
1646352970000|2022-03-04 00:16:10|47727.6|47707.6|47722.6|47702.6|47727.6|47707.6|47722.6|47702.6|2
1646352980000|2022-03-04 00:16:20|47720.1|47700.1|47717.4|47697.4|47720.1|47700.1|47717.2|47697.2|2
1646352990000|2022-03-04 00:16:30|47717.2|47697.2|47717.6|47697.6|47717.6|47697.6|47715.1|47695.1|0
1646353000000|2022-03-04 00:16:40|47717.8|47697.8|47717.6|47697.6|47720.1|47700.1|47717.6|47697.6|1
1646353010000|2022-03-04 00:16:50|47717.4|47697.4|47712.6|47692.6|47717.4|47697.4|47707.6|47687.6|4
1646353020000|2022-03-04 00:17:00|47710.1|47690.1|47707.6|47687.6|47710.1|47690.1|47705.1|47685.1|10
1646353030000|2022-03-04 00:17:10|47709.9|47689.9|47712.4|47692.4|47712.6|47692.6|47707.6|47687.6|4
1646353040000|2022-03-04 00:17:20|47712.6|47692.6|47710.1|47690.1|47712.6|47692.6|47710.1|47690.1|1
1646353050000|2022-03-04 00:17:30|47707.6|47687.6|47707.6|47687.6|47712.6|47692.6|47707.6|47687.6|1
1646353060000|2022-03-04 00:17:40|47712.6|47692.6|47720.1|47700.1|47720.1|47700.1|47710.1|47690.1|7
1646353070000|2022-03-04 00:17:50|47717.6|47697.6|47715.1|47695.1|47717.6|47697.6|47715.1|47695.1|1
1646353080000|2022-03-04 00:18:00|47714.9|47694.9|47717.6|47697.6|47717.6|47697.6|47710.3|47690.3|3
1646353090000|2022-03-04 00:18:10|47722.6|47702.6|47722.6|47702.6|47722.6|47702.6|47717.6|47697.6|2
1646353100000|2022-03-04 00:18:20|47722.8|47702.8|47732.6|47712.6|47732.6|47712.6|47722.8|47702.8|3
1646353110000|2022-03-04 00:18:30|47735.1|47715.1|47737.6|47717.6|47737.6|47717.6|47735.1|47715.1|5
1646353130000|2022-03-04 00:18:50|47742.6|47722.6|47747.6|47727.6|47747.6|47727.6|47742.6|47722.6|5
1646353140000|2022-03-04 00:19:00|47750.1|47730.1|47747.6|47727.6|47750.1|47730.1|47747.6|47727.6|5
1646353150000|2022-03-04 00:19:10|47752.6|47732.6|47750.1|47730.1|47752.6|47732.6|47750.1|47730.1|0
1646353160000|2022-03-04 00:19:20|47747.6|47727.6|47747.6|47727.6|47747.6|47727.6|47747.6|47727.6|0
1646353170000|2022-03-04 00:19:30|47747.8|47727.8|47745.1|47725.1|47750.1|47730.1|47745.1|47725.1|1
1646353180000|2022-03-04 00:19:40|47742.6|47722.6|47742.4|47722.4|47742.6|47722.6|47740.1|47720.1|1
1646353190000|2022-03-04 00:19:50|47740.1|47720.1|47744.9|47724.9|47744.9|47724.9|47740.1|47720.1|1
1646353200000|2022-03-04 00:20:00|47742.6|47722.6|47742.6|47722.6|47742.6|47722.6|47740.1|47720.1|0
1646353210000|2022-03-04 00:20:10|47745.3|47725.3|47739.9|47719.9|47745.3|47725.3|47739.9|47719.9|1
1646353220000|2022-03-04 00:20:20|47740.1|47720.1|47740.1|47720.1|47740.1|47720.1|47740.1|47720.1|0
1646353230000|2022-03-04 00:20:30|47739.9|47719.9|47739.9|47719.9|47740.1|47720.1|47739.9|47719.9|1
1646353240000|2022-03-04 00:20:40|47740.1|47720.1|47732.6|47712.6|47740.1|47720.1|47732.6|47712.6|1
1646353250000|2022-03-04 00:20:50|47735.1|47715.1|47740.1|47720.1|47742.6|47722.6|47735.1|47715.1|1
1646353260000|2022-03-04 00:21:00|47742.6|47722.6|47740.1|47720.1|47742.6|47722.6|47740.1|47720.1|3
1646353270000|2022-03-04 00:21:10|47739.9|47719.9|47739.9|47719.9|47740.1|47720.1|47739.9|47719.9|0
1646353280000|2022-03-04 00:21:20|47740.1|47720.1|47740.1|47720.1|47740.1|47720.1|47739.9|47719.9|1
1646353290000|2022-03-04 00:21:30|47739.9|47719.9|47737.4|47717.4|47740.1|47720.1|47737.4|47717.4|0
1646353300000|2022-03-04 00:21:40|47737.6|47717.6|47734.9|47714.9|47737.6|47717.6|47734.9|47714.9|0
1646353310000|2022-03-04 00:21:50|47735.1|47715.1|47739.9|47719.9|47739.9|47719.9|47735.1|47715.1|1
1646353320000|2022-03-04 00:22:00|47742.1|47722.1|47742.6|47722.6|47742.6|47722.6|47742.1|47722.1|5
1646353330000|2022-03-04 00:22:10|47744.9|47724.9|47742.6|47722.6|47745.1|47725.1|47742.6|47722.6|1
1646353340000|2022-03-04 00:22:20|47740.1|47720.1|47735.1|47715.1|47742.4|47722.4|47735.1|47715.1|1
1646353350000|2022-03-04 00:22:30|47735.3|47715.3|47725.3|47705.3|47735.3|47715.3|47725.3|47705.3|1
1646353360000|2022-03-04 00:22:40|47723|47703|47720.1|47700.1|47723|47703|47720.1|47700.1|0
1646353370000|2022-03-04 00:22:50|47722.6|47702.6|47725.3|47705.3|47730.1|47710.1|47722.6|47702.6|0
1646353380000|2022-03-04 00:23:00|47725.1|47705.1|47724.9|47704.9|47727.6|47707.6|47724.9|47704.9|0
1646353390000|2022-03-04 00:23:10|47722.6|47702.6|47722.6|47702.6|47722.6|47702.6|47720.1|47700.1|0
1646353410000|2022-03-04 00:23:30|47722.4|47702.4|47712.6|47692.6|47722.4|47702.4|47712.4|47692.4|2
1646353420000|2022-03-04 00:23:40|47712.4|47692.4|47712.6|47692.6|47712.6|47692.6|47709.9|47689.9|0
1646353430000|2022-03-04 00:23:50|47714.9|47694.9|47712.6|47692.6|47717.6|47697.6|47712.6|47692.6|0
1646353440000|2022-03-04 00:24:00|47714.9|47694.9|47720.1|47700.1|47722.6|47702.6|47714.9|47694.9|4
1646353450000|2022-03-04 00:24:10|47722.4|47702.4|47730.1|47710.1|47735.1|47715.1|47722.4|47702.4|4
1646353460000|2022-03-04 00:24:20|47727.6|47707.6|47722.6|47702.6|47730.1|47710.1|47722.6|47702.6|2
1646353480000|2022-03-04 00:24:40|47720.1|47700.1|47720.1|47700.1|47720.1|47700.1|47720.1|47700.1|9
1646353490000|2022-03-04 00:24:50|47717.6|47697.6|47715.1|47695.1|47717.6|47697.6|47715.1|47695.1|4
1646353500000|2022-03-04 00:25:00|47710.1|47690.1|47707.6|47687.6|47710.1|47690.1|47707.6|47687.6|5
1646353510000|2022-03-04 00:25:10|47709.9|47689.9|47709.9|47689.9|47710.1|47690.1|47709.9|47689.9|5
1646353520000|2022-03-04 00:25:20|47710.1|47690.1|47717.6|47697.6|47717.6|47697.6|47710.1|47690.1|5
1646353530000|2022-03-04 00:25:30|47719.9|47699.9|47717.6|47697.6|47719.9|47699.9|47715.1|47695.1|2
1646353540000|2022-03-04 00:25:40|47719.9|47699.9|47720.1|47700.1|47720.1|47700.1|47715.1|47695.1|1
1646353550000|2022-03-04 00:25:50|47717.6|47697.6|47715.1|47695.1|47717.6|47697.6|47712.8|47692.8|2
1646353560000|2022-03-04 00:26:00|47712.6|47692.6|47712.6|47692.6|47715.1|47695.1|47710.1|47690.1|2
1646353570000|2022-03-04 00:26:10|47715.1|47695.1|47710.1|47690.1|47715.1|47695.1|47710.1|47690.1|13
1646353580000|2022-03-04 00:26:20|47709.9|47689.9|47704.6|47684.6|47709.9|47689.9|47704.6|47684.6|17
1646353590000|2022-03-04 00:26:30|47697.4|47677.4|47697.6|47677.6|47697.6|47677.6|47697.4|47677.4|10
1646353600000|2022-03-04 00:26:40|47695.1|47675.1|47692.8|47672.8|47695.1|47675.1|47692.6|47672.6|4
1646353610000|2022-03-04 00:26:50|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|0
1646353620000|2022-03-04 00:27:00|47695.1|47675.1|47702.6|47682.6|47702.6|47682.6|47695.1|47675.1|1
1646353630000|2022-03-04 00:27:10|47705.1|47685.1|47707.6|47687.6|47707.6|47687.6|47705.1|47685.1|4
1646353640000|2022-03-04 00:27:20|47710.1|47690.1|47710.1|47690.1|47710.1|47690.1|47710.1|47690.1|1
1646353650000|2022-03-04 00:27:30|47712.4|47692.4|47717.6|47697.6|47717.6|47697.6|47712.4|47692.4|4
1646353670000|2022-03-04 00:27:50|47720.1|47700.1|47725.1|47705.1|47725.1|47705.1|47717.8|47697.8|1
1646353680000|2022-03-04 00:28:00|47727.4|47707.4|47732.8|47712.8|47732.8|47712.8|47725.1|47705.1|1
1646353690000|2022-03-04 00:28:10|47732.6|47712.6|47727.8|47707.8|47732.6|47712.6|47727.8|47707.8|1
1646353700000|2022-03-04 00:28:20|47730.1|47710.1|47727.6|47707.6|47730.1|47710.1|47724.9|47704.9|2
1646353710000|2022-03-04 00:28:30|47725.1|47705.1|47730.1|47710.1|47732.4|47712.4|47725.1|47705.1|2
1646353720000|2022-03-04 00:28:40|47732.6|47712.6|47732.8|47712.8|47735.3|47715.3|47732.6|47712.6|2
1646353730000|2022-03-04 00:28:50|47732.6|47712.6|47735.3|47715.3|47735.3|47715.3|47732.6|47712.6|1
1646353740000|2022-03-04 00:29:00|47737.6|47717.6|47745.1|47725.1|47745.1|47725.1|47737.6|47717.6|0
1646353750000|2022-03-04 00:29:10|47747.6|47727.6|47745.1|47725.1|47747.6|47727.6|47745.1|47725.1|2
1646353760000|2022-03-04 00:29:20|47742.6|47722.6|47740.1|47720.1|47742.6|47722.6|47740.1|47720.1|3
1646353770000|2022-03-04 00:29:30|47737.6|47717.6|47732.6|47712.6|47737.6|47717.6|47730.1|47710.1|4
1646353780000|2022-03-04 00:29:40|47734.8|47714.8|47732.6|47712.6|47735.1|47715.1|47732.6|47712.6|1
1646353790000|2022-03-04 00:29:50|47734.8|47714.8|47730.1|47710.1|47735.1|47715.1|47730.1|47710.1|2
1646353800000|2022-03-04 00:30:00|47727.6|47707.6|47735.1|47715.1|47735.1|47715.1|47727.6|47707.6|4
1646353810000|2022-03-04 00:30:10|47737.6|47717.6|47744.8|47724.8|47744.8|47724.8|47737.6|47717.6|0
1646353820000|2022-03-04 00:30:20|47747.1|47727.1|47747.6|47727.6|47747.6|47727.6|47742.6|47722.6|1
1646353830000|2022-03-04 00:30:30|47742.6|47722.6|47742.6|47722.6|47742.6|47722.6|47742.6|47722.6|1
1646353840000|2022-03-04 00:30:40|47744.8|47724.8|47742.6|47722.6|47747.6|47727.6|47742.6|47722.6|0
1646353850000|2022-03-04 00:30:50|47745.1|47725.1|47747.8|47727.8|47747.8|47727.8|47745.1|47725.1|3
1646353860000|2022-03-04 00:31:00|47752.6|47732.6|47762.6|47742.6|47762.6|47742.6|47752.6|47732.6|0
1646353870000|2022-03-04 00:31:10|47765.1|47745.1|47755.5|47735.5|47765.1|47745.1|47755.5|47735.5|0
1646353880000|2022-03-04 00:31:20|47755.3|47735.3|47757.6|47737.6|47757.6|47737.6|47755.3|47735.3|2
1646353890000|2022-03-04 00:31:30|47757.8|47737.8|47757.6|47737.6|47757.8|47737.8|47757.6|47737.6|1
1646353900000|2022-03-04 00:31:40|47755.1|47735.1|47752.6|47732.6|47757.6|47737.6|47752.6|47732.6|1
1646353910000|2022-03-04 00:31:50|47755.1|47735.1|47754.8|47734.8|47757.6|47737.6|47754.8|47734.8|2
1646353920000|2022-03-04 00:32:00|47755.1|47735.1|47752.6|47732.6|47757.6|47737.6|47752.6|47732.6|2
1646353930000|2022-03-04 00:32:10|47754.8|47734.8|47755.1|47735.1|47757.3|47737.3|47754.8|47734.8|0
1646353940000|2022-03-04 00:32:20|47757.3|47737.3|47757.3|47737.3|47762.1|47742.1|47757.3|47737.3|1
1646353950000|2022-03-04 00:32:30|47757.8|47737.8|47757.6|47737.6|47760.1|47740.1|47755.1|47735.1|2
1646353960000|2022-03-04 00:32:40|47757.8|47737.8|47757.6|47737.6|47759.8|47739.8|47757.6|47737.6|3
1646353970000|2022-03-04 00:32:50|47759.8|47739.8|47767.6|47747.6|47767.6|47747.6|47759.8|47739.8|2
1646353980000|2022-03-04 00:33:00|47772.6|47752.6|47772.8|47752.8|47775.1|47755.1|47772.6|47752.6|1
1646353990000|2022-03-04 00:33:10|47774.8|47754.8|47777.6|47757.6|47777.6|47757.6|47772.6|47752.6|4
1646354000000|2022-03-04 00:33:20|||||||||1
1646354010000|2022-03-04 00:33:30|47775.1|47755.1|47770.1|47750.1|47775.1|47755.1|47770.1|47750.1|3
1646354020000|2022-03-04 00:33:40|47767.6|47747.6|47772.6|47752.6|47772.6|47752.6|47767.6|47747.6|1
1646354030000|2022-03-04 00:33:50|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|0
1646354040000|2022-03-04 00:34:00|47777.6|47757.6|47777.6|47757.6|47777.6|47757.6|47775.1|47755.1|0
1646354050000|2022-03-04 00:34:10|47782.3|47762.3|47787.6|47767.6|47787.6|47767.6|47782.3|47762.3|1
1646354060000|2022-03-04 00:34:20|||||||||1
1646354070000|2022-03-04 00:34:30|47794.4|47774.4|47797.6|47777.6|47797.6|47777.6|47794.4|47774.4|7
1646354080000|2022-03-04 00:34:40|47795.3|47775.3|47785.1|47765.1|47795.3|47775.3|47785.1|47765.1|3
1646354090000|2022-03-04 00:34:50|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|0
1646354100000|2022-03-04 00:35:00|47782.3|47762.3|47777.6|47757.6|47782.3|47762.3|47775.1|47755.1|4
1646354120000|2022-03-04 00:35:20|47777.8|47757.8|47802.3|47782.3|47802.3|47782.3|47777.8|47757.8|3
1646354130000|2022-03-04 00:35:30|47799.8|47779.8|47790.1|47770.1|47802.1|47782.1|47790.1|47770.1|1
1646354140000|2022-03-04 00:35:40|47787.8|47767.8|47780.1|47760.1|47787.8|47767.8|47780.1|47760.1|0
1646354150000|2022-03-04 00:35:50|47782.6|47762.6|47785.3|47765.3|47785.3|47765.3|47780.3|47760.3|1
1646354160000|2022-03-04 00:36:00|47782.8|47762.8|47787.6|47767.6|47787.6|47767.6|47782.8|47762.8|0
1646354170000|2022-03-04 00:36:10|47785.3|47765.3|47782.6|47762.6|47785.3|47765.3|47782.6|47762.6|8
1646354180000|2022-03-04 00:36:20|47787.3|47767.3|47787.6|47767.6|47787.6|47767.6|47787.3|47767.3|0
1646354190000|2022-03-04 00:36:30|47789.8|47769.8|47785.1|47765.1|47789.8|47769.8|47782.6|47762.6|9
1646354200000|2022-03-04 00:36:40|47782.8|47762.8|47787.6|47767.6|47787.6|47767.6|47782.6|47762.6|0
1646354210000|2022-03-04 00:36:50|47787.3|47767.3|47782.6|47762.6|47787.6|47767.6|47782.6|47762.6|0
1646354220000|2022-03-04 00:37:00|47780.1|47760.1|47775.1|47755.1|47784.8|47764.8|47775.1|47755.1|5
1646354230000|2022-03-04 00:37:10|47777.3|47757.3|47770.1|47750.1|47777.6|47757.6|47767.6|47747.6|1
1646354240000|2022-03-04 00:37:20|47772.3|47752.3|47777.6|47757.6|47777.6|47757.6|47770.1|47750.1|1
1646354250000|2022-03-04 00:37:30|47775.1|47755.1|47772.6|47752.6|47777.6|47757.6|47772.6|47752.6|1
1646354260000|2022-03-04 00:37:40|47774.8|47754.8|47775.1|47755.1|47775.1|47755.1|47772.6|47752.6|1
1646354270000|2022-03-04 00:37:50|47772.8|47752.8|47784.8|47764.8|47785.1|47765.1|47772.6|47752.6|3
1646354280000|2022-03-04 00:38:00|47785.1|47765.1|47792.3|47772.3|47792.3|47772.3|47780.1|47760.1|4
1646354290000|2022-03-04 00:38:10|47794.8|47774.8|47802.3|47782.3|47804.8|47784.8|47792.3|47772.3|4
1646354300000|2022-03-04 00:38:20|47799.8|47779.8|47795.1|47775.1|47799.8|47779.8|47795.1|47775.1|1
1646354310000|2022-03-04 00:38:30|47792.6|47772.6|47785.1|47765.1|47792.6|47772.6|47785.1|47765.1|1
1646354320000|2022-03-04 00:38:40|47782.6|47762.6|47787.6|47767.6|47787.6|47767.6|47782.6|47762.6|3
1646354330000|2022-03-04 00:38:50|47785.1|47765.1|47782.6|47762.6|47785.1|47765.1|47782.6|47762.6|1
1646354340000|2022-03-04 00:39:00|47782.3|47762.3|47775.1|47755.1|47782.3|47762.3|47775.1|47755.1|2
1646354350000|2022-03-04 00:39:10|47772.8|47752.8|47775.1|47755.1|47775.1|47755.1|47772.6|47752.6|0
1646354360000|2022-03-04 00:39:20|47770.1|47750.1|47767.6|47747.6|47772.6|47752.6|47767.3|47747.3|1
1646354370000|2022-03-04 00:39:30|47765.1|47745.1|47765.1|47745.1|47767.6|47747.6|47765.1|47745.1|5
1646354380000|2022-03-04 00:39:40|47757.6|47737.6|47752.6|47732.6|47757.6|47737.6|47752.6|47732.6|1
1646354390000|2022-03-04 00:39:50|47750.3|47730.3|47745|47725|47750.3|47730.3|47742.8|47722.8|4
1646354400000|2022-03-04 00:40:00|47745.3|47725.3|47715.3|47695.3|47745.3|47725.3|47715.3|47695.3|10
1646354410000|2022-03-04 00:40:10|47717.5|47697.5|47672.5|47652.5|47717.5|47697.5|47672.5|47652.5|20
1646354420000|2022-03-04 00:40:20|47670|47650|47680|47660|47680|47660|47667.5|47647.5|9
1646354430000|2022-03-04 00:40:30|47677.5|47657.5|47682.5|47662.5|47682.5|47662.5|47677.5|47657.5|0
1646354440000|2022-03-04 00:40:40|47684.8|47664.8|47687.5|47667.5|47690|47670|47684.8|47664.8|1
1646354450000|2022-03-04 00:40:50|47685|47665|47685|47665|47687.5|47667.5|47685|47665|1
1646354460000|2022-03-04 00:41:00|47687.5|47667.5|47697.5|47677.5|47697.5|47677.5|47687.5|47667.5|6
1646354470000|2022-03-04 00:41:10|47692.5|47672.5|47695|47675|47697.5|47677.5|47692.5|47672.5|0
1646354480000|2022-03-04 00:41:20|47692.5|47672.5|47687.5|47667.5|47692.5|47672.5|47687.5|47667.5|3
1646354490000|2022-03-04 00:41:30|47682.5|47662.5|47677.5|47657.5|47682.5|47662.5|47674.8|47654.8|1
1646354500000|2022-03-04 00:41:40|47677.3|47657.3|47680|47660|47685|47665|47675|47655|5
1646354510000|2022-03-04 00:41:50|47675|47655|47669.6|47649.6|47675|47655|47667.1|47647.1|10
1646354520000|2022-03-04 00:42:00|47671.9|47651.9|47676.9|47656.9|47676.9|47656.9|47671.9|47651.9|3
1646354530000|2022-03-04 00:42:10|47677.1|47657.1|47681.9|47661.9|47686.9|47666.9|47677.1|47657.1|8
1646354540000|2022-03-04 00:42:20|47677.1|47657.1|47672.1|47652.1|47677.1|47657.1|47672.1|47652.1|0
1646354550000|2022-03-04 00:42:30|47674.6|47654.6|47677.1|47657.1|47677.1|47657.1|47672.1|47652.1|3
1646354560000|2022-03-04 00:42:40|47674.8|47654.8|47674.8|47654.8|47674.8|47654.8|47672.1|47652.1|3
1646354570000|2022-03-04 00:42:50|47677.1|47657.1|47674.8|47654.8|47677.3|47657.3|47672.3|47652.3|2
1646354580000|2022-03-04 00:43:00|47672.1|47652.1|47672.1|47652.1|47676.9|47656.9|47672.1|47652.1|1
1646354590000|2022-03-04 00:43:10|47674.4|47654.4|47672.1|47652.1|47674.6|47654.6|47672.1|47652.1|1
1646354600000|2022-03-04 00:43:20|47674.4|47654.4|47672.1|47652.1|47674.6|47654.6|47672.1|47652.1|0
1646354610000|2022-03-04 00:43:30|47669.8|47649.8|47667.1|47647.1|47672.1|47652.1|47667.1|47647.1|5
1646354620000|2022-03-04 00:43:40|47669.6|47649.6|47644.6|47624.6|47669.6|47649.6|47644.6|47624.6|27
1646354630000|2022-03-04 00:43:50|47644.4|47624.4|47634.6|47614.6|47644.4|47624.4|47634.6|47614.6|6
1646354640000|2022-03-04 00:44:00|47632.3|47612.3|47599.8|47579.8|47637.1|47617.1|47599.8|47579.8|15
1646354650000|2022-03-04 00:44:10|47601.9|47581.9|47599.6|47579.6|47607.1|47587.1|47599.6|47579.6|32
1646354660000|2022-03-04 00:44:20|47597.3|47577.3|47589.6|47569.6|47597.3|47577.3|47589.6|47569.6|5
1646354670000|2022-03-04 00:44:30|47589.8|47569.8|47592.3|47572.3|47592.3|47572.3|47589.8|47569.8|14
1646354680000|2022-03-04 00:44:40|47597.1|47577.1|47602.1|47582.1|47602.1|47582.1|47597.1|47577.1|7
1646354690000|2022-03-04 00:44:50|47604.6|47584.6|47607.1|47587.1|47607.1|47587.1|47604.6|47584.6|0
1646354700000|2022-03-04 00:45:00|47604.6|47584.6|47597.3|47577.3|47607.1|47587.1|47597.3|47577.3|12
1646354710000|2022-03-04 00:45:10|47592.3|47572.3|47597.1|47577.1|47597.1|47577.1|47589.6|47569.6|19
1646354720000|2022-03-04 00:45:20|47599.6|47579.6|47609.6|47589.6|47612.1|47592.1|47597.1|47577.1|12
1646354730000|2022-03-04 00:45:30|47612.1|47592.1|47626.9|47606.9|47626.9|47606.9|47609.6|47589.6|9
1646354740000|2022-03-04 00:45:40|47629.2|47609.2|47644.4|47624.4|47644.4|47624.4|47626.9|47606.9|9
1646354750000|2022-03-04 00:45:50|47657.1|47637.1|47619.6|47599.6|47664.6|47644.6|47619.6|47599.6|23
1646354760000|2022-03-04 00:46:00|47619.4|47599.4|47622.1|47602.1|47622.1|47602.1|47619.4|47599.4|4
1646354770000|2022-03-04 00:46:10|47632.1|47612.1|47627.1|47607.1|47632.1|47612.1|47624.8|47604.8|15
1646354780000|2022-03-04 00:46:20|47624.8|47604.8|47627.1|47607.1|47627.1|47607.1|47619.6|47599.6|4
1646354790000|2022-03-04 00:46:30|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|1
1646354800000|2022-03-04 00:46:40|47634.6|47614.6|47636.9|47616.9|47636.9|47616.9|47634.6|47614.6|6
1646354810000|2022-03-04 00:46:50|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|1
1646354820000|2022-03-04 00:47:00|47637.1|47617.1|47637.1|47617.1|47637.1|47617.1|47637.1|47617.1|12
1646354830000|2022-03-04 00:47:10|47639.4|47619.4|47649.4|47629.4|47649.4|47629.4|47639.4|47619.4|8
1646354840000|2022-03-04 00:47:20|47652.1|47632.1|47647.1|47627.1|47652.1|47632.1|47647.1|47627.1|0
1646354850000|2022-03-04 00:47:30|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|1
1646354860000|2022-03-04 00:47:40|47647.1|47627.1|47629.6|47609.6|47647.1|47627.1|47629.6|47609.6|7
1646354870000|2022-03-04 00:47:50|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|47622.1|47602.1|8
1646354880000|2022-03-04 00:48:00|47624.6|47604.6|47619.4|47599.4|47624.6|47604.6|47619.4|47599.4|1
1646354890000|2022-03-04 00:48:10|47617.1|47597.1|47612.3|47592.3|47617.3|47597.3|47612.3|47592.3|1
1646354900000|2022-03-04 00:48:20|47610|47590|47592.1|47572.1|47610|47590|47592.1|47572.1|14
1646354910000|2022-03-04 00:48:30|47589.8|47569.8|47587.1|47567.1|47592.1|47572.1|47587.1|47567.1|0
1646354920000|2022-03-04 00:48:40|47579.8|47559.8|47572.1|47552.1|47579.8|47559.8|47567.1|47547.1|12
1646354930000|2022-03-04 00:48:50|47571.9|47551.9|47562.1|47542.1|47571.9|47551.9|47562.1|47542.1|5
1646354940000|2022-03-04 00:49:00|47577.1|47557.1|47582.1|47562.1|47582.1|47562.1|47577.1|47557.1|17
1646354950000|2022-03-04 00:49:10|47586.9|47566.9|47592.1|47572.1|47592.1|47572.1|47586.9|47566.9|2
1646354960000|2022-03-04 00:49:20|47596.9|47576.9|47592.1|47572.1|47597.1|47577.1|47592.1|47572.1|1
1646354980000|2022-03-04 00:49:40|47597.1|47577.1|47597.1|47577.1|47597.1|47577.1|47594.6|47574.6|1
1646354990000|2022-03-04 00:49:50|47604.6|47584.6|47617.1|47597.1|47617.1|47597.1|47604.6|47584.6|4
1646355000000|2022-03-04 00:50:00|47619.6|47599.6|47617.1|47597.1|47619.6|47599.6|47617.1|47597.1|2
1646355010000|2022-03-04 00:50:10|47619.6|47599.6|47629.6|47609.6|47629.6|47609.6|47619.6|47599.6|1
1646355020000|2022-03-04 00:50:20|47629.8|47609.8|47619.6|47599.6|47629.8|47609.8|47617.1|47597.1|0
1646355030000|2022-03-04 00:50:30|47621.9|47601.9|47632.1|47612.1|47632.1|47612.1|47621.9|47601.9|1
1646355040000|2022-03-04 00:50:40|47629.6|47609.6|47627.3|47607.3|47629.6|47609.6|47627.1|47607.1|3
1646355050000|2022-03-04 00:50:50|47627.1|47607.1|47629.6|47609.6|47632.1|47612.1|47627.1|47607.1|2
1646355060000|2022-03-04 00:51:00|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|0
1646355070000|2022-03-04 00:51:10|47622.3|47602.3|47619.6|47599.6|47622.3|47602.3|47617.3|47597.3|4
1646355080000|2022-03-04 00:51:20|47617.1|47597.1|47612.3|47592.3|47617.1|47597.1|47612.1|47592.1|4
1646355090000|2022-03-04 00:51:30|47614.8|47594.8|47612.1|47592.1|47614.8|47594.8|47609.6|47589.6|1
1646355100000|2022-03-04 00:51:40|47607.1|47587.1|47607.1|47587.1|47607.1|47587.1|47607.1|47587.1|6
1646355110000|2022-03-04 00:51:50|47611.9|47591.9|47619.6|47599.6|47619.6|47599.6|47611.9|47591.9|3
1646355120000|2022-03-04 00:52:00|47622.1|47602.1|47622.3|47602.3|47622.3|47602.3|47622.1|47602.1|2
1646355130000|2022-03-04 00:52:10|47622.1|47602.1|47622.1|47602.1|47622.1|47602.1|47619.6|47599.6|0
1646355140000|2022-03-04 00:52:20|47621.9|47601.9|47621.9|47601.9|47621.9|47601.9|47621.9|47601.9|9
1646355150000|2022-03-04 00:52:30|47619.6|47599.6|47624.2|47604.2|47624.2|47604.2|47619.4|47599.4|0
1646355160000|2022-03-04 00:52:40|47626.4|47606.4|47627.3|47607.3|47627.3|47607.3|47626.4|47606.4|0
1646355170000|2022-03-04 00:52:50|47629.6|47609.6|47632.1|47612.1|47632.1|47612.1|47629.6|47609.6|1
1646355180000|2022-03-04 00:53:00|47631.9|47611.9|47632.1|47612.1|47632.1|47612.1|47629.6|47609.6|0
1646355190000|2022-03-04 00:53:10|47629.4|47609.4|47627.1|47607.1|47629.4|47609.4|47627.1|47607.1|2
1646355200000|2022-03-04 00:53:20|47624.8|47604.8|47624.6|47604.6|47624.8|47604.8|47624.6|47604.6|2
1646355210000|2022-03-04 00:53:30|47622.1|47602.1|47617.1|47597.1|47622.1|47602.1|47617.1|47597.1|5
1646355220000|2022-03-04 00:53:40|47622.1|47602.1|47619.6|47599.6|47622.1|47602.1|47619.6|47599.6|2
1646355230000|2022-03-04 00:53:50|47617.3|47597.3|47617.1|47597.1|47619.6|47599.6|47617.1|47597.1|6
1646355240000|2022-03-04 00:54:00|47612.1|47592.1|47612.1|47592.1|47612.1|47592.1|47609.6|47589.6|4
1646355250000|2022-03-04 00:54:10|47617.1|47597.1|47624.8|47604.8|47626.9|47606.9|47617.1|47597.1|14
1646355260000|2022-03-04 00:54:20|47622.3|47602.3|47622.1|47602.1|47622.3|47602.3|47622.1|47602.1|0
1646355270000|2022-03-04 00:54:30|47624.6|47604.6|47629.6|47609.6|47629.6|47609.6|47624.6|47604.6|0
1646355280000|2022-03-04 00:54:40|47627.3|47607.3|47627.3|47607.3|47629.6|47609.6|47627.3|47607.3|1
1646355290000|2022-03-04 00:54:50|47629.6|47609.6|47629.6|47609.6|47631.9|47611.9|47629.6|47609.6|2
1646355300000|2022-03-04 00:55:00|47627.1|47607.1|47627.3|47607.3|47627.3|47607.3|47622.5|47602.5|6
1646355310000|2022-03-04 00:55:10|47632.3|47612.3|47632.3|47612.3|47634.8|47614.8|47632.3|47612.3|3
1646355320000|2022-03-04 00:55:20|47629.8|47609.8|47622.7|47602.7|47629.8|47609.8|47620.2|47600.2|4
1646355330000|2022-03-04 00:55:30|47617.5|47597.5|47597.5|47577.5|47617.5|47597.5|47597.5|47577.5|10
1646355340000|2022-03-04 00:55:40|47595.2|47575.2|47597.7|47577.7|47597.7|47577.7|47592.7|47572.7|0
1646355350000|2022-03-04 00:55:50|47602.7|47582.7|47592.7|47572.7|47602.7|47582.7|47590.2|47570.2|4
1646355360000|2022-03-04 00:56:00|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47588|47568|2
1646355370000|2022-03-04 00:56:10|47592.7|47572.7|47580.2|47560.2|47592.7|47572.7|47580.2|47560.2|1
1646355380000|2022-03-04 00:56:20|47582.5|47562.5|47600.2|47580.2|47600.2|47580.2|47582.5|47562.5|10
1646355390000|2022-03-04 00:56:30|47597.7|47577.7|47577.7|47557.7|47597.7|47577.7|47577.7|47557.7|10
1646355400000|2022-03-04 00:56:40|47580|47560|47570.2|47550.2|47582.7|47562.7|47570.2|47550.2|4
1646355410000|2022-03-04 00:56:50|47567.7|47547.7|47567.7|47547.7|47567.7|47547.7|47567.7|47547.7|0
1646355420000|2022-03-04 00:57:00|47572.5|47552.5|47550.2|47530.2|47572.5|47552.5|47550.2|47530.2|21
1646355430000|2022-03-04 00:57:10|47547.7|47527.7|47527.7|47507.7|47547.7|47527.7|47527.7|47507.7|17
1646355440000|2022-03-04 00:57:20|47528|47508|47537.7|47517.7|47537.7|47517.7|47528|47508|1
1646355450000|2022-03-04 00:57:30|47528|47508|47532.7|47512.7|47532.7|47512.7|47528|47508|6
1646355460000|2022-03-04 00:57:40|47530.5|47510.5|47538|47518|47540.2|47520.2|47530.2|47510.2|8
1646355470000|2022-03-04 00:57:50|47537.7|47517.7|47537.7|47517.7|47537.7|47517.7|47537.7|47517.7|2
1646355480000|2022-03-04 00:58:00|47540|47520|47547.7|47527.7|47547.7|47527.7|47540|47520|4
1646355490000|2022-03-04 00:58:10|47533|47513|47532.7|47512.7|47533|47513|47532.7|47512.7|3
1646355500000|2022-03-04 00:58:20|47532.5|47512.5|47528|47508|47532.5|47512.5|47527.7|47507.7|2
1646355510000|2022-03-04 00:58:30|47530.2|47510.2|47532.7|47512.7|47535|47515|47530.2|47510.2|1
1646355520000|2022-03-04 00:58:40|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|0
1646355530000|2022-03-04 00:58:50|47532.7|47512.7|47520.7|47500.7|47532.7|47512.7|47520.7|47500.7|13
1646355540000|2022-03-04 00:59:00|47520.5|47500.5|47535.2|47515.2|47535.2|47515.2|47518|47498|7
1646355550000|2022-03-04 00:59:10|47537.3|47517.3|47532.7|47512.7|47537.7|47517.7|47532.7|47512.7|3
1646355560000|2022-03-04 00:59:20|47535|47515|47532.7|47512.7|47537.7|47517.7|47530.7|47510.7|1
1646355570000|2022-03-04 00:59:30|47530|47510|47542.5|47522.5|47542.5|47522.5|47527.7|47507.7|2
1646355580000|2022-03-04 00:59:40|47542.7|47522.7|47547.7|47527.7|47547.7|47527.7|47542.7|47522.7|2
1646355590000|2022-03-04 00:59:50|47550.2|47530.2|47553|47533|47555.2|47535.2|47547.7|47527.7|9
1646355600000|2022-03-04 01:00:00|47552.7|47532.7|47550.2|47530.2|47568|47548|47517.7|47497.7|66
1646355610000|2022-03-04 01:00:10|47559.8|47539.8|47600.2|47580.2|47602.7|47582.7|47558|47538|38
1646355620000|2022-03-04 01:00:20|47602.7|47582.7|47627.3|47607.3|47629.8|47609.8|47602.7|47582.7|32
1646355630000|2022-03-04 01:00:30|47629.6|47609.6|47612.7|47592.7|47629.8|47609.8|47602.7|47582.7|23
1646355640000|2022-03-04 01:00:40|47615.2|47595.2|47615.2|47595.2|47624.8|47604.8|47612.7|47592.7|33
1646355650000|2022-03-04 01:00:50|47620.2|47600.2|47610.2|47590.2|47620.2|47600.2|47610.2|47590.2|11
1646355660000|2022-03-04 01:01:00|47608|47588|47587.7|47567.7|47608|47588|47587.7|47567.7|22
1646355670000|2022-03-04 01:01:10|47590|47570|47582.7|47562.7|47593|47573|47580.5|47560.5|20
1646355680000|2022-03-04 01:01:20|47585.2|47565.2|47570.2|47550.2|47590.2|47570.2|47570.2|47550.2|18
1646355690000|2022-03-04 01:01:30|47563|47543|47562.7|47542.7|47567.7|47547.7|47560.2|47540.2|12
1646355700000|2022-03-04 01:01:40|47565|47545|47537.7|47517.7|47570.2|47550.2|47537.7|47517.7|20
1646355710000|2022-03-04 01:01:50|47540.2|47520.2|47557.7|47537.7|47557.7|47537.7|47540.2|47520.2|11
1646355720000|2022-03-04 01:02:00|47555.5|47535.5|47577.7|47557.7|47577.7|47557.7|47555.5|47535.5|15
1646355730000|2022-03-04 01:02:10|47580.2|47560.2|47597.7|47577.7|47597.7|47577.7|47580.2|47560.2|10
1646355740000|2022-03-04 01:02:20|47600|47580|47622.5|47602.5|47624.8|47604.8|47600|47580|12
1646355750000|2022-03-04 01:02:30|47627.3|47607.3|47677.7|47657.7|47677.7|47657.7|47625|47605|27
1646355760000|2022-03-04 01:02:40|47672.5|47652.5|47647.3|47627.3|47672.5|47652.5|47647.3|47627.3|10
1646355770000|2022-03-04 01:02:50|47645|47625|47632.7|47612.7|47647.3|47627.3|47632.7|47612.7|11
1646355780000|2022-03-04 01:03:00|47635.2|47615.2|47642.7|47622.7|47642.7|47622.7|47635.2|47615.2|9
1646355790000|2022-03-04 01:03:10|47642.9|47622.9|47642.7|47622.7|47642.9|47622.9|47642.7|47622.7|1
1646355800000|2022-03-04 01:03:20|47645.2|47625.2|47662.7|47642.7|47662.7|47642.7|47645.2|47625.2|6
1646355810000|2022-03-04 01:03:30|47665|47645|47660.2|47640.2|47667.7|47647.7|47657.7|47637.7|17
1646355820000|2022-03-04 01:03:40|47662.5|47642.5|47670.2|47650.2|47672.3|47652.3|47657.7|47637.7|8
1646355830000|2022-03-04 01:03:50|47667.5|47647.5|47672.3|47652.3|47674.6|47654.6|47660.4|47640.4|12
1646355840000|2022-03-04 01:04:00|47674.8|47654.8|47675|47655|47677.1|47657.1|47669.8|47649.8|7
1646355850000|2022-03-04 01:04:10|47677.3|47657.3|47670.2|47650.2|47677.3|47657.3|47670.2|47650.2|4
1646355860000|2022-03-04 01:04:20|47667.5|47647.5|47675|47655|47675|47655|47665|47645|5
1646355870000|2022-03-04 01:04:30|47679.8|47659.8|47700.2|47680.2|47700.2|47680.2|47679.8|47659.8|23
1646355880000|2022-03-04 01:04:40|47697.9|47677.9|47692.5|47672.5|47697.9|47677.9|47692.5|47672.5|4
1646355890000|2022-03-04 01:04:50|47690|47670|47677.9|47657.9|47692.5|47672.5|47675.4|47655.4|15
1646355900000|2022-03-04 01:05:00|47680.2|47660.2|47677.5|47657.5|47680.2|47660.2|47667.5|47647.5|10
1646355910000|2022-03-04 01:05:10|47679.8|47659.8|47675.2|47655.2|47680|47660|47675.2|47655.2|4
1646355920000|2022-03-04 01:05:20|47675|47655|47655|47635|47675|47655|47655|47635|1
1646355930000|2022-03-04 01:05:30|47652.5|47632.5|47672.5|47652.5|47677.5|47657.5|47649.6|47629.6|21
1646355940000|2022-03-04 01:05:40|47672.3|47652.3|47672.3|47652.3|47672.5|47652.5|47672.3|47652.3|1
1646355950000|2022-03-04 01:05:50|47672.5|47652.5|47647.5|47627.5|47672.5|47652.5|47647.5|47627.5|9
1646355960000|2022-03-04 01:06:00|47645|47625|47635|47615|47645|47625|47635|47615|6
1646355970000|2022-03-04 01:06:10|47637.5|47617.5|47660|47640|47660|47640|47637.5|47617.5|7
1646355980000|2022-03-04 01:06:20|47662.3|47642.3|47667.5|47647.5|47667.5|47647.5|47632.5|47612.5|18
1646355990000|2022-03-04 01:06:30|47662.5|47642.5|47672.5|47652.5|47672.5|47652.5|47662.5|47642.5|11
1646356000000|2022-03-04 01:06:40|47674.8|47654.8|47674.8|47654.8|47677.3|47657.3|47672.5|47652.5|5
1646356010000|2022-03-04 01:06:50|47672.5|47652.5|47670.2|47650.2|47672.5|47652.5|47670.2|47650.2|3
1646356020000|2022-03-04 01:07:00|47670|47650|47667.3|47647.3|47670|47650|47662.3|47642.3|6
1646356030000|2022-03-04 01:07:10|47662.5|47642.5|47660|47640|47665|47645|47657.7|47637.7|8
1646356040000|2022-03-04 01:07:20|47662.3|47642.3|47662.5|47642.5|47665|47645|47662.3|47642.3|7
1646356050000|2022-03-04 01:07:30|47662.3|47642.3|47667.5|47647.5|47667.5|47647.5|47657.5|47637.5|8
1646356060000|2022-03-04 01:07:40|47670|47650|47662.5|47642.5|47670|47650|47662.5|47642.5|3
1646356070000|2022-03-04 01:07:50|47662.3|47642.3|47662.3|47642.3|47662.5|47642.5|47662.3|47642.3|1
1646356080000|2022-03-04 01:08:00|47662.5|47642.5|47662.5|47642.5|47665|47645|47662.5|47642.5|13
1646356090000|2022-03-04 01:08:10|47660|47640|47662.5|47642.5|47662.5|47642.5|47660|47640|3
1646356100000|2022-03-04 01:08:20|47662.7|47642.7|47670|47650|47677.5|47657.5|47662.5|47642.5|11
1646356110000|2022-03-04 01:08:30|47667.5|47647.5|47667.3|47647.3|47670|47650|47665|47645|4
1646356120000|2022-03-04 01:08:40|47665|47645|47662.5|47642.5|47665|47645|47660.2|47640.2|4
1646356130000|2022-03-04 01:08:50|47660|47640|47649.6|47629.6|47660|47640|47649.6|47629.6|11
1646356140000|2022-03-04 01:09:00|47652.1|47632.1|47644.3|47624.3|47654.6|47634.6|47639.8|47619.8|8
1646356150000|2022-03-04 01:09:10|47646.8|47626.8|47652.1|47632.1|47654.6|47634.6|47646.8|47626.8|8
1646356160000|2022-03-04 01:09:20|47649.8|47629.8|47637.1|47617.1|47649.8|47629.8|47637.1|47617.1|4
1646356170000|2022-03-04 01:09:30|47642.1|47622.1|47627.1|47607.1|47642.1|47622.1|47626.8|47606.8|11
1646356180000|2022-03-04 01:09:40|47629.6|47609.6|47622.1|47602.1|47629.6|47609.6|47622.1|47602.1|6
1646356190000|2022-03-04 01:09:50|47626.8|47606.8|47635|47615|47635|47615|47626.8|47606.8|6
1646356200000|2022-03-04 01:10:00|47642.1|47622.1|47649.8|47629.8|47652.1|47632.1|47642.1|47622.1|11
1646356210000|2022-03-04 01:10:10|47647.1|47627.1|47627.1|47607.1|47647.1|47627.1|47627.1|47607.1|19
1646356220000|2022-03-04 01:10:20|47622.1|47602.1|47617.3|47597.3|47622.1|47602.1|47617.3|47597.3|12
1646356230000|2022-03-04 01:10:30|47619.8|47599.8|47627.1|47607.1|47627.1|47607.1|47617.1|47597.1|3
1646356240000|2022-03-04 01:10:40|47629.3|47609.3|47624.6|47604.6|47629.3|47609.3|47624.6|47604.6|3
1646356250000|2022-03-04 01:10:50|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|47627.1|47607.1|2
1646356260000|2022-03-04 01:11:00|47629.3|47609.3|47631.8|47611.8|47631.8|47611.8|47629.3|47609.3|1
1646356270000|2022-03-04 01:11:10|47629.6|47609.6|47614.6|47594.6|47629.6|47609.6|47614.6|47594.6|5
1646356280000|2022-03-04 01:11:20|47609.6|47589.6|47592.1|47572.1|47609.6|47589.6|47592.1|47572.1|16
1646356290000|2022-03-04 01:11:30|47594.6|47574.6|47612.1|47592.1|47612.1|47592.1|47594.6|47574.6|12
1646356300000|2022-03-04 01:11:40|47617.1|47597.1|47619.6|47599.6|47622.1|47602.1|47617.1|47597.1|3
1646356310000|2022-03-04 01:11:50|47622.1|47602.1|47612.1|47592.1|47624.6|47604.6|47612.1|47592.1|7
1646356320000|2022-03-04 01:12:00|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|47607.1|47587.1|5
1646356330000|2022-03-04 01:12:10|47609.3|47589.3|47612.1|47592.1|47614.3|47594.3|47609.3|47589.3|6
1646356340000|2022-03-04 01:12:20|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|6
1646356350000|2022-03-04 01:12:30|47617.1|47597.1|47627.3|47607.3|47627.3|47607.3|47614.6|47594.6|6
1646356360000|2022-03-04 01:12:40|47627.1|47607.1|47632.1|47612.1|47632.1|47612.1|47627.1|47607.1|5
1646356370000|2022-03-04 01:12:50|47634.6|47614.6|47642.1|47622.1|47642.1|47622.1|47634.6|47614.6|6
1646356380000|2022-03-04 01:13:00|47639.6|47619.6|47636.8|47616.8|47639.6|47619.6|47636.8|47616.8|7
1646356390000|2022-03-04 01:13:10|47634.6|47614.6|47619.3|47599.3|47634.6|47614.6|47619.3|47599.3|8
1646356400000|2022-03-04 01:13:20|47616.8|47596.8|47612.1|47592.1|47616.8|47596.8|47611.8|47591.8|4
1646356410000|2022-03-04 01:13:30|47614.3|47594.3|47612.1|47592.1|47614.6|47594.6|47612.1|47592.1|4
1646356420000|2022-03-04 01:13:40|47614.6|47594.6|47617.1|47597.1|47617.1|47597.1|47614.6|47594.6|2
1646356430000|2022-03-04 01:13:50|47617.3|47597.3|47619.6|47599.6|47619.6|47599.6|47617.3|47597.3|3
1646356440000|2022-03-04 01:14:00|47617.1|47597.1|47614.6|47594.6|47617.1|47597.1|47614.6|47594.6|1
1646356450000|2022-03-04 01:14:10|47612.3|47592.3|47614.8|47594.8|47614.8|47594.8|47612.1|47592.1|1
1646356460000|2022-03-04 01:14:20|47617.1|47597.1|47619.6|47599.6|47619.6|47599.6|47617.1|47597.1|1
1646356470000|2022-03-04 01:14:30|47617.1|47597.1|47617.1|47597.1|47619.6|47599.6|47617.1|47597.1|1
1646356480000|2022-03-04 01:14:40|47614.6|47594.6|47626.8|47606.8|47626.8|47606.8|47614.6|47594.6|5
1646356490000|2022-03-04 01:14:50|47627.1|47607.1|47632.3|47612.3|47634.6|47614.6|47627.1|47607.1|2
1646356500000|2022-03-04 01:15:00|47634.6|47614.6|47636.8|47616.8|47637.1|47617.1|47632.1|47612.1|3
1646356510000|2022-03-04 01:15:10|47634.6|47614.6|47592.1|47572.1|47634.6|47614.6|47592.1|47572.1|11
1646356520000|2022-03-04 01:15:20|47587.1|47567.1|47567.3|47547.3|47587.1|47567.1|47567.3|47547.3|18
1646356530000|2022-03-04 01:15:30|47572.1|47552.1|47557|47537|47572.1|47552.1|47557|47537|11
1646356540000|2022-03-04 01:15:40|47554.8|47534.8|47557|47537|47559.5|47539.5|47554.8|47534.8|5
1646356550000|2022-03-04 01:15:50|47554.8|47534.8|47554.5|47534.5|47554.8|47534.8|47549.5|47529.5|5
1646356560000|2022-03-04 01:16:00|47552|47532|47537|47517|47552|47532|47537|47517|15
1646356570000|2022-03-04 01:16:10|47534.8|47514.8|47542|47522|47544.5|47524.5|47534.5|47514.5|13
1646356580000|2022-03-04 01:16:20|47544.5|47524.5|47542.3|47522.3|47552|47532|47542.3|47522.3|12
1646356590000|2022-03-04 01:16:30|47539.5|47519.5|47537.3|47517.3|47539.5|47519.5|47537.3|47517.3|7
1646356600000|2022-03-04 01:16:40|47539.5|47519.5|47537.3|47517.3|47539.5|47519.5|47537.3|47517.3|2
1646356610000|2022-03-04 01:16:50|47537.5|47517.5|47535.2|47515.2|47537.5|47517.5|47535.2|47515.2|0
1646356620000|2022-03-04 01:17:00|47535|47515|47537.5|47517.5|47537.5|47517.5|47532.7|47512.7|1
1646356630000|2022-03-04 01:17:10|47537.3|47517.3|47532.5|47512.5|47537.3|47517.3|47532.5|47512.5|0
1646356640000|2022-03-04 01:17:20|47532.3|47512.3|47529.8|47509.8|47532.3|47512.3|47529.8|47509.8|4
1646356650000|2022-03-04 01:17:30|47532.3|47512.3|47539.8|47519.8|47539.8|47519.8|47532.3|47512.3|8
1646356660000|2022-03-04 01:17:40|47542|47522|47549.8|47529.8|47562.3|47542.3|47542|47522|11
1646356670000|2022-03-04 01:17:50|47547.3|47527.3|47552.3|47532.3|47552.3|47532.3|47547.3|47527.3|4
1646356680000|2022-03-04 01:18:00|47557.3|47537.3|47545.4|47525.4|47557.3|47537.3|47545.4|47525.4|6
1646356690000|2022-03-04 01:18:10|47550|47530|47554.5|47534.5|47554.8|47534.8|47550|47530|8
1646356700000|2022-03-04 01:18:20|47557.3|47537.3|47557.5|47537.5|47559.8|47539.8|47557.3|47537.3|7
1646356710000|2022-03-04 01:18:30|47557.3|47537.3|47557.3|47537.3|47562.3|47542.3|47557.3|47537.3|2
1646356720000|2022-03-04 01:18:40|47559.8|47539.8|47567.3|47547.3|47567.3|47547.3|47557.3|47537.3|4
1646356730000|2022-03-04 01:18:50|47569.5|47549.5|47587|47567|47589.5|47569.5|47569.5|47549.5|4
1646356740000|2022-03-04 01:19:00|47584.5|47564.5|47592|47572|47597.3|47577.3|47582.3|47562.3|4
1646356750000|2022-03-04 01:19:10|47592.3|47572.3|47604.8|47584.8|47604.8|47584.8|47592.3|47572.3|10
1646356760000|2022-03-04 01:19:20|47602.3|47582.3|47597.3|47577.3|47602.3|47582.3|47597.3|47577.3|1
1646356770000|2022-03-04 01:19:30|47592.5|47572.5|47572|47552|47592.5|47572.5|47559.8|47539.8|21
1646356780000|2022-03-04 01:19:40|47572.3|47552.3|47577|47557|47577|47557|47572.3|47552.3|3
1646356790000|2022-03-04 01:19:50|47577.3|47557.3|47582.3|47562.3|47582.3|47562.3|47577.3|47557.3|0
1646356800000|2022-03-04 01:20:00|47579.8|47559.8|47602.3|47582.3|47602.3|47582.3|47579.8|47559.8|4
1646356810000|2022-03-04 01:20:10|||||||||2
1646356820000|2022-03-04 01:20:20|47607.3|47587.3|47602.3|47582.3|47607.3|47587.3|47599.8|47579.8|6
1646356830000|2022-03-04 01:20:30|47600|47580|47609.3|47589.3|47609.5|47589.5|47600|47580|4
1646356840000|2022-03-04 01:20:40|47607|47587|47607.3|47587.3|47607.3|47587.3|47607|47587|2
1646356850000|2022-03-04 01:20:50|47612|47592|47612|47592|47612|47592|47612|47592|0
1646356860000|2022-03-04 01:21:00|47614.3|47594.3|47627.3|47607.3|47627.3|47607.3|47614.3|47594.3|7
1646356870000|2022-03-04 01:21:10|47632.3|47612.3|47627|47607|47634.8|47614.8|47624.8|47604.8|5
1646356880000|2022-03-04 01:21:20|47627.3|47607.3|47629.8|47609.8|47629.8|47609.8|47624.8|47604.8|3
1646356890000|2022-03-04 01:21:30|47625|47605|47619.8|47599.8|47625|47605|47619.5|47599.5|1
1646356900000|2022-03-04 01:21:40|47619.5|47599.5|47624.8|47604.8|47624.8|47604.8|47619.5|47599.5|4
1646356910000|2022-03-04 01:21:50|47627.3|47607.3|47629.8|47609.8|47634.8|47614.8|47627.3|47607.3|6
1646356920000|2022-03-04 01:22:00|47627.3|47607.3|47624.8|47604.8|47627.3|47607.3|47622.3|47602.3|2
1646356930000|2022-03-04 01:22:10|47627.3|47607.3|47627.3|47607.3|47627.5|47607.5|47624.8|47604.8|2
1646356940000|2022-03-04 01:22:20|47632|47612|47632.3|47612.3|47637.3|47617.3|47632|47612|2
1646356950000|2022-03-04 01:22:30|47637.3|47617.3|47637.3|47617.3|47637.3|47617.3|47637.3|47617.3|3
1646356960000|2022-03-04 01:22:40|47639.5|47619.5|47667.3|47647.3|47674.8|47654.8|47639.5|47619.5|21
1646356970000|2022-03-04 01:22:50|47667|47647|47664.5|47644.5|47667.3|47647.3|47662.3|47642.3|4
1646356980000|2022-03-04 01:23:00|47664.8|47644.8|47674.8|47654.8|47674.8|47654.8|47659.8|47639.8|12
1646356990000|2022-03-04 01:23:10|47677.3|47657.3|47682|47662|47682|47662|47667.3|47647.3|5
1646357000000|2022-03-04 01:23:20|47679.8|47659.8|47682.3|47662.3|47682.3|47662.3|47677.3|47657.3|3
1646357010000|2022-03-04 01:23:30|47684.5|47664.5|47674.8|47654.8|47684.5|47664.5|47674.8|47654.8|6
1646357020000|2022-03-04 01:23:40|47674.5|47654.5|47662.3|47642.3|47674.5|47654.5|47659.8|47639.8|6
1646357030000|2022-03-04 01:23:50|47659.8|47639.8|47660|47640|47667.3|47647.3|47659.8|47639.8|6
1646357040000|2022-03-04 01:24:00|47657.5|47637.5|47652.3|47632.3|47657.5|47637.5|47651.8|47631.8|6
1646357050000|2022-03-04 01:24:10|47654.5|47634.5|47677.3|47657.3|47686.8|47666.8|47654.5|47634.5|30
1646357060000|2022-03-04 01:24:20|47682|47662|47694.5|47674.5|47694.5|47674.5|47677.3|47657.3|25
1646357070000|2022-03-04 01:24:30|47697|47677|47679.8|47659.8|47697|47677|47679.8|47659.8|26
1646357080000|2022-03-04 01:24:40|47674.8|47654.8|47677|47657|47689.8|47669.8|47674.8|47654.8|20
1646357090000|2022-03-04 01:24:50|47676.8|47656.8|47664.8|47644.8|47677|47657|47662.3|47642.3|0
1646357100000|2022-03-04 01:25:00|47662.3|47642.3|47662.3|47642.3|47662.3|47642.3|47647|47627|17
1646357110000|2022-03-04 01:25:10|47664.8|47644.8|47664.8|47644.8|47664.8|47644.8|47659.8|47639.8|2
1646357120000|2022-03-04 01:25:20|47667|47647|47672.3|47652.3|47677|47657|47667|47647|9
1646357130000|2022-03-04 01:25:30|47669.8|47649.8|47672|47652|47672.3|47652.3|47664.8|47644.8|10
1646357140000|2022-03-04 01:25:40|47672.3|47652.3|47697.3|47677.3|47697.3|47677.3|47672.3|47652.3|12
1646357150000|2022-03-04 01:25:50|47697|47677|47692.3|47672.3|47697.3|47677.3|47692.3|47672.3|1
1646357160000|2022-03-04 01:26:00|47692.5|47672.5|47717|47697|47717|47697|47692.5|47672.5|6
1646357170000|2022-03-04 01:26:10|47717.3|47697.3|47717|47697|47719.8|47699.8|47717|47697|9
1646357180000|2022-03-04 01:26:20|47714.8|47694.8|47709.8|47689.8|47714.8|47694.8|47709.8|47689.8|6
1646357190000|2022-03-04 01:26:30|47707.3|47687.3|47712.3|47692.3|47712.3|47692.3|47707.3|47687.3|2
1646357200000|2022-03-04 01:26:40|47712|47692|47709.5|47689.5|47712.3|47692.3|47709.5|47689.5|1
1646357210000|2022-03-04 01:26:50|47711.8|47691.8|47712.2|47692.2|47712.2|47692.2|47711.8|47691.8|2
1646357220000|2022-03-04 01:27:00|47717.2|47697.2|47722.2|47702.2|47722.2|47702.2|47717.2|47697.2|3
1646357230000|2022-03-04 01:27:10|47724.7|47704.7|47732.2|47712.2|47732.5|47712.5|47724.7|47704.7|8
1646357240000|2022-03-04 01:27:20|47729.7|47709.7|47734.7|47714.7|47734.7|47714.7|47729.7|47709.7|9
1646357250000|2022-03-04 01:27:30|47735|47715|47734.7|47714.7|47735|47715|47734.7|47714.7|0
1646357260000|2022-03-04 01:27:40|47732.5|47712.5|47734.7|47714.7|47734.7|47714.7|47732.2|47712.2|2
1646357270000|2022-03-04 01:27:50|47735|47715|47754.7|47734.7|47754.7|47734.7|47735|47715|5
1646357280000|2022-03-04 01:28:00|47750.2|47730.2|47757.5|47737.5|47757.7|47737.7|47750|47730|12
1646357290000|2022-03-04 01:28:10|47757.7|47737.7|47762.5|47742.5|47762.5|47742.5|47757.5|47737.5|20
1646357300000|2022-03-04 01:28:20|47762.7|47742.7|47775.2|47755.2|47777.7|47757.7|47762.5|47742.5|8
1646357310000|2022-03-04 01:28:30|47780|47760|47832|47812|47832|47812|47780|47760|38
1646357320000|2022-03-04 01:28:40|47834.5|47814.5|47857|47837|47863.6|47843.6|47832.2|47812.2|56
1646357330000|2022-03-04 01:28:50|47854.3|47834.3|47842|47822|47854.3|47834.3|47842|47822|10
1646357340000|2022-03-04 01:29:00|47839.7|47819.7|47831.8|47811.8|47839.7|47819.7|47829.3|47809.3|9
1646357350000|2022-03-04 01:29:10|47832|47812|47810|47790|47832|47812|47810|47790|14
1646357360000|2022-03-04 01:29:20|47809.7|47789.7|47814.5|47794.5|47817|47797|47807.5|47787.5|5
1646357370000|2022-03-04 01:29:30|47817|47797|47817|47797|47817.2|47797.2|47814.5|47794.5|5
1646357380000|2022-03-04 01:29:40|47819.5|47799.5|47814.5|47794.5|47819.5|47799.5|47814.5|47794.5|4
1646357390000|2022-03-04 01:29:50|47812|47792|47807.2|47787.2|47812.2|47792.2|47807.2|47787.2|8
1646357400000|2022-03-04 01:30:00|47807.5|47787.5|47797|47777|47821.8|47801.8|47797|47777|13
1646357410000|2022-03-04 01:30:10|47799.5|47779.5|47829.1|47809.1|47832|47812|47799.5|47779.5|9
1646357420000|2022-03-04 01:30:20|47829.5|47809.5|47839.3|47819.3|47842.2|47822.2|47829.5|47809.5|31
1646357430000|2022-03-04 01:30:30|47839.5|47819.5|47829.5|47809.5|47847|47827|47829.5|47809.5|37
1646357440000|2022-03-04 01:30:40|47827.2|47807.2|47824.5|47804.5|47829.5|47809.5|47822|47802|13
1646357450000|2022-03-04 01:30:50|47826.8|47806.8|47816.8|47796.8|47827|47807|47814.5|47794.5|3
1646357460000|2022-03-04 01:31:00|47817|47797|47822|47802|47822|47802|47812|47792|9
1646357470000|2022-03-04 01:31:10|47819.7|47799.7|47861.6|47841.6|47866.4|47846.4|47817|47797|13
1646357480000|2022-03-04 01:31:20|47859.1|47839.1|47856.8|47836.8|47871.6|47851.6|47856.6|47836.6|22
1646357490000|2022-03-04 01:31:30|47872.5|47852.5|47911.4|47891.4|47911.4|47891.4|47872.2|47852.2|24
1646357500000|2022-03-04 01:31:40|47908.9|47888.9|47901.4|47881.4|47908.9|47888.9|47901.4|47881.4|4
1646357510000|2022-03-04 01:31:50|47906.1|47886.1|47896.6|47876.6|47906.4|47886.4|47896.6|47876.6|7
1646357520000|2022-03-04 01:32:00|47896.4|47876.4|47933.9|47913.9|47938.6|47918.6|47896.4|47876.4|28
1646357530000|2022-03-04 01:32:10|47936.4|47916.4|47929.1|47909.1|47948.6|47928.6|47929.1|47909.1|35
1646357540000|2022-03-04 01:32:20|47926.4|47906.4|47921.4|47901.4|47926.4|47906.4|47919.1|47899.1|13
1646357550000|2022-03-04 01:32:30|47923.6|47903.6|47934.1|47914.1|47936.6|47916.6|47923.6|47903.6|21
1646357560000|2022-03-04 01:32:40|47936.4|47916.4|47936.4|47916.4|47945.7|47925.7|47936.4|47916.4|27
1646357570000|2022-03-04 01:32:50|47934.1|47914.1|47928.9|47908.9|47934.1|47914.1|47928.9|47908.9|3
1646357580000|2022-03-04 01:33:00|47923.9|47903.9|47918.9|47898.9|47923.9|47903.9|47916.4|47896.4|7
1646357590000|2022-03-04 01:33:10|47919.1|47899.1|47921.6|47901.6|47921.6|47901.6|47918.9|47898.9|5
1646357600000|2022-03-04 01:33:20|47921.4|47901.4|47919.1|47899.1|47924.1|47904.1|47919.1|47899.1|5
1646357610000|2022-03-04 01:33:30|47921.4|47901.4|47921.6|47901.6|47921.6|47901.6|47921.4|47901.4|3
1646357620000|2022-03-04 01:33:40|47924.1|47904.1|47921.6|47901.6|47926.6|47906.6|47921.6|47901.6|3
1646357630000|2022-03-04 01:33:50|47919.3|47899.3|47919.1|47899.1|47919.3|47899.3|47914.1|47894.1|11
1646357640000|2022-03-04 01:34:00|47919.3|47899.3|47924.1|47904.1|47926.6|47906.6|47919.3|47899.3|5
1646357650000|2022-03-04 01:34:10|47923.9|47903.9|47921.6|47901.6|47923.9|47903.9|47921.6|47901.6|4
1646357660000|2022-03-04 01:34:20|47919.3|47899.3|47913.9|47893.9|47919.3|47899.3|47913.9|47893.9|9
1646357670000|2022-03-04 01:34:30|47911.4|47891.4|47923.9|47903.9|47924.1|47904.1|47911.4|47891.4|20
1646357680000|2022-03-04 01:34:40|47926.4|47906.4|47936.1|47916.1|47936.4|47916.4|47926.4|47906.4|4
1646357690000|2022-03-04 01:34:50|47936.4|47916.4|47936.4|47916.4|47936.4|47916.4|47933.6|47913.6|4
1646357700000|2022-03-04 01:35:00|47938.6|47918.6|47927|47907|47938.6|47918.6|47927|47907|9
1646357710000|2022-03-04 01:35:10|47926.8|47906.8|47921.6|47901.6|47929.1|47909.1|47921.6|47901.6|2
1646357720000|2022-03-04 01:35:20|47919.1|47899.1|47928.9|47908.9|47928.9|47908.9|47918.9|47898.9|9
1646357730000|2022-03-04 01:35:30|47929.1|47909.1|47931.1|47911.1|47936.1|47916.1|47929.1|47909.1|11
1646357740000|2022-03-04 01:35:40|47928.9|47908.9|47921.4|47901.4|47931.1|47911.1|47921.4|47901.4|7
1646357750000|2022-03-04 01:35:50|47921.1|47901.1|47936.4|47916.4|47938.9|47918.9|47916.4|47896.4|6
1646357760000|2022-03-04 01:36:00|47933.9|47913.9|47928.9|47908.9|47933.9|47913.9|47921.8|47901.8|6
1646357770000|2022-03-04 01:36:10|47931.1|47911.1|47931.4|47911.4|47931.4|47911.4|47926.4|47906.4|3
1646357780000|2022-03-04 01:36:20|47936.4|47916.4|47941.4|47921.4|47943.9|47923.9|47936.4|47916.4|10
1646357790000|2022-03-04 01:36:30|47941.6|47921.6|47936.1|47916.1|47946.1|47926.1|47936.1|47916.1|9
1646357800000|2022-03-04 01:36:40|47931.4|47911.4|47950.7|47930.7|47950.7|47930.7|47931.4|47911.4|26
1646357810000|2022-03-04 01:36:50|47950.9|47930.9|47986.1|47966.1|47986.1|47966.1|47950.9|47930.9|45
1646357820000|2022-03-04 01:37:00|47981.4|47961.4|47951.1|47931.1|48000.7|47980.7|47951.1|47931.1|18
1646357830000|2022-03-04 01:37:10|47953.4|47933.4|47990.7|47970.7|47990.7|47970.7|47948.6|47928.6|23
1646357840000|2022-03-04 01:37:20|47991.1|47971.1|47978.6|47958.6|48005.7|47985.7|47976.1|47956.1|17
1646357850000|2022-03-04 01:37:30|47980.9|47960.9|47991.1|47971.1|47991.1|47971.1|47980.9|47960.9|4
1646357860000|2022-03-04 01:37:40|47988.9|47968.9|47956.4|47936.4|47988.9|47968.9|47956.4|47936.4|17
1646357870000|2022-03-04 01:37:50|47958.6|47938.6|47958.6|47938.6|47961.1|47941.1|47953.6|47933.6|14
1646357880000|2022-03-04 01:38:00|47958.4|47938.4|47956.1|47936.1|47958.4|47938.4|47938.6|47918.6|39
1646357890000|2022-03-04 01:38:10|47961.1|47941.1|47955.9|47935.9|47961.1|47941.1|47953.6|47933.6|8
1646357900000|2022-03-04 01:38:20|47956.1|47936.1|47951.1|47931.1|47956.1|47936.1|47948.8|47928.8|5
1646357910000|2022-03-04 01:38:30|47948.8|47928.8|47938.6|47918.6|47948.8|47928.8|47938.6|47918.6|5
1646357920000|2022-03-04 01:38:40|47938.4|47918.4|47936.1|47916.1|47938.6|47918.6|47936.1|47916.1|1
1646357930000|2022-03-04 01:38:50|47938.4|47918.4|47950.9|47930.9|47951.1|47931.1|47938.4|47918.4|12
1646357940000|2022-03-04 01:39:00|47951.1|47931.1|47946.1|47926.1|47951.1|47931.1|47946.1|47926.1|3
1646357950000|2022-03-04 01:39:10|47943.6|47923.6|47938.6|47918.6|47943.6|47923.6|47938.6|47918.6|0
1646357960000|2022-03-04 01:39:20|47936.1|47916.1|47923.6|47903.6|47936.1|47916.1|47923.6|47903.6|5
1646357970000|2022-03-04 01:39:30|47923.4|47903.4|47921.1|47901.1|47923.6|47903.6|47920.9|47900.9|1
1646357980000|2022-03-04 01:39:40|47920.9|47900.9|47913.6|47893.6|47921.3|47901.3|47913.6|47893.6|5
1646357990000|2022-03-04 01:39:50|47911.3|47891.3|47911.1|47891.1|47911.3|47891.3|47911.1|47891.1|0
1646358000000|2022-03-04 01:40:00|47913.6|47893.6|47943.4|47923.4|47943.4|47923.4|47913.6|47893.6|19
1646358010000|2022-03-04 01:40:10|47943.6|47923.6|47931.1|47911.1|47943.6|47923.6|47931.1|47911.1|3
1646358020000|2022-03-04 01:40:20|47928.8|47908.8|47923|47903|47930.9|47910.9|47923|47903|2
1646358030000|2022-03-04 01:40:30|47920.5|47900.5|47925.7|47905.7|47928.2|47908.2|47920.5|47900.5|0
1646358040000|2022-03-04 01:40:40|47925.9|47905.9|47928.2|47908.2|47928.2|47908.2|47923.2|47903.2|1
1646358050000|2022-03-04 01:40:50|47930.5|47910.5|47930.7|47910.7|47930.7|47910.7|47930.5|47910.5|0
1646358060000|2022-03-04 01:41:00|47933|47913|47935.7|47915.7|47935.7|47915.7|47933|47913|5
1646358070000|2022-03-04 01:41:10|47935.9|47915.9|47948.2|47928.2|47948.2|47928.2|47935.9|47915.9|8
1646358080000|2022-03-04 01:41:20|47948.4|47928.4|47968.2|47948.2|47968.2|47948.2|47948.4|47928.4|9
1646358090000|2022-03-04 01:41:30|47970.7|47950.7|47975.7|47955.7|47975.7|47955.7|47970.7|47950.7|1
1646358100000|2022-03-04 01:41:40|47980.5|47960.5|47988.2|47968.2|47990.5|47970.5|47980.5|47960.5|5
1646358110000|2022-03-04 01:41:50|47988|47968|47980.7|47960.7|47988|47968|47973.2|47953.2|8
1646358120000|2022-03-04 01:42:00|47983.2|47963.2|47970.7|47950.7|47988.2|47968.2|47970.7|47950.7|7
1646358140000|2022-03-04 01:42:20|47973.2|47953.2|47973.2|47953.2|47973.2|47953.2|47973.2|47953.2|0
1646358150000|2022-03-04 01:42:30|47965.7|47945.7|47955.7|47935.7|47965.7|47945.7|47955.7|47935.7|5
1646358160000|2022-03-04 01:42:40|47953.4|47933.4|47938|47918|47953.4|47933.4|47930.9|47910.9|10
1646358170000|2022-03-04 01:42:50|47938.2|47918.2|47940.7|47920.7|47943.4|47923.4|47938.2|47918.2|3
1646358180000|2022-03-04 01:43:00|47938.4|47918.4|47935.7|47915.7|47938.4|47918.4|47935.7|47915.7|10
1646358190000|2022-03-04 01:43:10|47933.4|47913.4|47928.2|47908.2|47933.4|47913.4|47928.2|47908.2|0
1646358200000|2022-03-04 01:43:20|47930.7|47910.7|47928.2|47908.2|47930.7|47910.7|47928.2|47908.2|1
1646358210000|2022-03-04 01:43:30|47930.7|47910.7|47915.7|47895.7|47930.7|47910.7|47915.7|47895.7|10
1646358230000|2022-03-04 01:43:50|47918|47898|47923|47903|47923|47903|47918|47898|4
1646358240000|2022-03-04 01:44:00|47923.2|47903.2|47950.5|47930.5|47950.5|47930.5|47923.2|47903.2|5
1646358250000|2022-03-04 01:44:10|47950.7|47930.7|47955.9|47935.9|47955.9|47935.9|47950.7|47930.7|7
1646358260000|2022-03-04 01:44:20|47955.7|47935.7|47963.2|47943.2|47963.2|47943.2|47955.7|47935.7|3
1646358270000|2022-03-04 01:44:30|47960.7|47940.7|47988|47968|48000.9|47980.9|47960.7|47940.7|29
1646358280000|2022-03-04 01:44:40|47988.2|47968.2|48000.7|47980.7|48000.7|47980.7|47988.2|47968.2|10
1646358290000|2022-03-04 01:44:50|47998.4|47978.4|48005.7|47985.7|48008|47988|47998.4|47978.4|9
1646358300000|2022-03-04 01:45:00|48005.9|47985.9|48020.7|48000.7|48020.7|48000.7|47990.7|47970.7|25
1646358310000|2022-03-04 01:45:10|48020.9|48000.9|48035.7|48015.7|48035.7|48015.7|48020.9|48000.9|13
1646358320000|2022-03-04 01:45:20|48030.7|48010.7|48030.5|48010.5|48040.5|48020.5|48028.2|48008.2|21
1646358330000|2022-03-04 01:45:30|48030.7|48010.7|48030.7|48010.7|48030.7|48010.7|48028.2|48008.2|2
1646358340000|2022-03-04 01:45:40|48028.4|48008.4|48023.4|48003.4|48028.4|48008.4|48023.4|48003.4|3
1646358350000|2022-03-04 01:45:50|48020.7|48000.7|48013.4|47993.4|48020.7|48000.7|48013|47993|9
1646358360000|2022-03-04 01:46:00|48013.2|47993.2|48020.5|48000.5|48020.5|48000.5|48013|47993|7
1646358370000|2022-03-04 01:46:10|48023|48003|48015.7|47995.7|48023|48003|48015.7|47995.7|7
1646358380000|2022-03-04 01:46:20|48018.2|47998.2|48008.2|47988.2|48020.7|48000.7|48008.2|47988.2|9
1646358390000|2022-03-04 01:46:30|48020.7|48000.7|48045.9|48025.9|48045.9|48025.9|48020.7|48000.7|22
1646358400000|2022-03-04 01:46:40|48043.2|48023.2|48048.2|48028.2|48050.7|48030.7|48043.2|48023.2|7
1646358410000|2022-03-04 01:46:50|48045.7|48025.7|48038.2|48018.2|48045.7|48025.7|48035.7|48015.7|25
1646358420000|2022-03-04 01:47:00|48045.5|48025.5|48060|48040|48060|48040|48045.5|48025.5|14
1646358430000|2022-03-04 01:47:10|48057.5|48037.5|48070.5|48050.5|48080|48060|48057.5|48037.5|16
1646358440000|2022-03-04 01:47:20|48074.8|48054.8|48074.8|48054.8|48075.2|48055.2|48070.5|48050.5|17
1646358450000|2022-03-04 01:47:30|48075|48055|48062.7|48042.7|48084.8|48064.8|48062.7|48042.7|25
1646358460000|2022-03-04 01:47:40|48060|48040|48057.5|48037.5|48060|48040|48057.5|48037.5|5
1646358470000|2022-03-04 01:47:50|48055|48035|48059.8|48039.8|48059.8|48039.8|48055|48035|14
1646358480000|2022-03-04 01:48:00|48062.1|48042.1|48081.8|48061.8|48081.8|48061.8|48062.1|48042.1|7
1646358490000|2022-03-04 01:48:10|48079.3|48059.3|48074.6|48054.6|48081.6|48061.6|48074.6|48054.6|25
1646358500000|2022-03-04 01:48:20|48077.1|48057.1|48069.8|48049.8|48077.1|48057.1|48069.8|48049.8|12
1646358510000|2022-03-04 01:48:30|48070|48050|48070|48050|48072.3|48052.3|48069.8|48049.8|7
1646358520000|2022-03-04 01:48:40|48072.1|48052.1|48104.8|48084.8|48109.3|48089.3|48072.1|48052.1|37
1646358530000|2022-03-04 01:48:50|48099.6|48079.6|48099.6|48079.6|48112.1|48092.1|48097.3|48077.3|25
1646358540000|2022-03-04 01:49:00|48104.6|48084.6|48099.8|48079.8|48104.6|48084.6|48099.8|48079.8|29
1646358550000|2022-03-04 01:49:10|48100|48080|48102.5|48082.5|48106.8|48086.8|48100|48080|6
1646358560000|2022-03-04 01:49:20|48102.3|48082.3|48119.1|48099.1|48119.1|48099.1|48102.3|48082.3|15
1646358570000|2022-03-04 01:49:30|48116.8|48096.8|48114.1|48094.1|48119.1|48099.1|48114.1|48094.1|6
1646358580000|2022-03-04 01:49:40|48123.5|48103.5|48136.6|48116.6|48139.1|48119.1|48123.5|48103.5|17
1646358590000|2022-03-04 01:49:50|48138.9|48118.9|48146|48126|48146|48126|48138.7|48118.7|8
1646358600000|2022-03-04 01:50:00|48146.2|48126.2|48136.2|48116.2|48148.9|48128.9|48133.9|48113.9|21
1646358610000|2022-03-04 01:50:10|48136.4|48116.4|48148.5|48128.5|48148.5|48128.5|48133.9|48113.9|10
1646358620000|2022-03-04 01:50:20|48148.2|48128.2|48151|48131|48155.7|48135.7|48146|48126|10
1646358630000|2022-03-04 01:50:30|48150.7|48130.7|48148.5|48128.5|48150.7|48130.7|48148|48128|12
1646358640000|2022-03-04 01:50:40|48148.2|48128.2|48157.6|48137.6|48167.8|48147.8|48148.2|48128.2|49
1646358650000|2022-03-04 01:50:50|48152.8|48132.8|48153.2|48133.2|48153.2|48133.2|48148|48128|8
1646358660000|2022-03-04 01:51:00|48153|48133|48150.1|48130.1|48155.5|48135.5|48150.1|48130.1|3
1646358670000|2022-03-04 01:51:10|48150.3|48130.3|48182.4|48162.4|48187.1|48167.1|48138.2|48118.2|16
1646358680000|2022-03-04 01:51:20|48182.6|48162.6|48170.1|48150.1|48184.9|48164.9|48170.1|48150.1|17
1646358690000|2022-03-04 01:51:30|48165.1|48145.1|48159.6|48139.6|48165.1|48145.1|48152.8|48132.8|18
1646358700000|2022-03-04 01:51:40|48157.4|48137.4|48144.4|48124.4|48157.4|48137.4|48144.4|48124.4|16
1646358710000|2022-03-04 01:51:50|48141.7|48121.7|48134.4|48114.4|48141.7|48121.7|48134.4|48114.4|9
1646358720000|2022-03-04 01:52:00|48132.1|48112.1|48146.9|48126.9|48149.9|48129.9|48132.1|48112.1|21
1646358730000|2022-03-04 01:52:10|48146.7|48126.7|48144.4|48124.4|48164.2|48144.2|48144.4|48124.4|22
1646358740000|2022-03-04 01:52:20|48142.1|48122.1|48131.5|48111.5|48142.1|48122.1|48131.5|48111.5|1
1646358750000|2022-03-04 01:52:30|48129|48109|48103.7|48083.7|48129|48109|48101.5|48081.5|6
1646358760000|2022-03-04 01:52:40|48101.5|48081.5|48118.7|48098.7|48123.5|48103.5|48101.5|48081.5|6
1646358770000|2022-03-04 01:52:50|48113.5|48093.5|48108.3|48088.3|48113.5|48093.5|48100.8|48080.8|10
1646358780000|2022-03-04 01:53:00|48108.5|48088.5|48086.2|48066.2|48108.5|48088.5|48086.2|48066.2|15
1646358790000|2022-03-04 01:53:10|48086|48066|48103.3|48083.3|48105.6|48085.6|48086|48066|5
1646358800000|2022-03-04 01:53:20|48105.6|48085.6|48113.5|48093.5|48113.5|48093.5|48103.3|48083.3|17
1646358810000|2022-03-04 01:53:30|48115.6|48095.6|48118.3|48098.3|48118.3|48098.3|48115.6|48095.6|4
1646358820000|2022-03-04 01:53:40|48118.5|48098.5|48111.2|48091.2|48121|48101|48109|48089|6
1646358830000|2022-03-04 01:53:50|48109|48089|48100.8|48080.8|48109|48089|48100.8|48080.8|4
1646358840000|2022-03-04 01:54:00|48096|48076|48096|48076|48101|48081|48096|48076|6
1646358850000|2022-03-04 01:54:10|48093.5|48073.5|48076|48056|48093.5|48073.5|48076|48056|37
1646358860000|2022-03-04 01:54:20|48068.7|48048.7|48048.5|48028.5|48068.7|48048.7|48046.2|48026.2|12
1646358870000|2022-03-04 01:54:30|48038.5|48018.5|48041.2|48021.2|48051|48031|48028.5|48008.5|21
1646358880000|2022-03-04 01:54:40|48040.8|48020.8|48045.8|48025.8|48048.3|48028.3|48040.8|48020.8|24
1646358890000|2022-03-04 01:54:50|48045.6|48025.6|48053.5|48033.5|48060.8|48040.8|48043.5|48023.5|11
1646358900000|2022-03-04 01:55:00|48051.2|48031.2|48051|48031|48061|48041|48051|48031|7
1646358910000|2022-03-04 01:55:10|48053.5|48033.5|48056|48036|48056|48036|48051.2|48031.2|3
1646358920000|2022-03-04 01:55:20|48053.7|48033.7|48063.3|48043.3|48065.8|48045.8|48053.7|48033.7|3
1646358930000|2022-03-04 01:55:30|48065.6|48045.6|48088.5|48068.5|48088.5|48068.5|48056|48036|26
1646358940000|2022-03-04 01:55:40|48093.3|48073.3|48073.5|48053.5|48096|48076|48071.5|48051.5|18
1646358950000|2022-03-04 01:55:50|48076|48056|48081.2|48061.2|48081.2|48061.2|48061|48041|13
1646358960000|2022-03-04 01:56:00|48083.7|48063.7|48066.7|48046.7|48083.7|48063.7|48066.7|48046.7|24
1646358970000|2022-03-04 01:56:10|48069|48049|48059|48039|48069|48049|48056.5|48036.5|16
1646358980000|2022-03-04 01:56:20|48059.2|48039.2|48056.5|48036.5|48061.7|48041.7|48056.5|48036.5|1
1646358990000|2022-03-04 01:56:30|48054.2|48034.2|48051.7|48031.7|48056.2|48036.2|48051.7|48031.7|2
1646359000000|2022-03-04 01:56:40|48051.5|48031.5|48056.7|48036.7|48059|48039|48051.5|48031.5|9
1646359010000|2022-03-04 01:56:50|48056.5|48036.5|48056.5|48036.5|48056.5|48036.5|48053.7|48033.7|3
1646359020000|2022-03-04 01:57:00|48056.2|48036.2|48043.7|48023.7|48056.2|48036.2|48043.7|48023.7|4
1646359030000|2022-03-04 01:57:10|48041.2|48021.2|48036.5|48016.5|48041.2|48021.2|48036.2|48016.2|3
1646359040000|2022-03-04 01:57:20|48034.2|48014.2|48051.5|48031.5|48051.5|48031.5|48034.2|48014.2|7
1646359050000|2022-03-04 01:57:30|48054|48034|48066.2|48046.2|48066.2|48046.2|48054|48034|1
1646359060000|2022-03-04 01:57:40|48066|48046|48066.5|48046.5|48066.5|48046.5|48064|48044|0
1646359070000|2022-03-04 01:57:50|48064.2|48044.2|48064|48044|48064.2|48044.2|48061.5|48041.5|3
1646359080000|2022-03-04 01:58:00|48066.2|48046.2|48079|48059|48079.2|48059.2|48066.2|48046.2|1
1646359090000|2022-03-04 01:58:10|48079.2|48059.2|48096.7|48076.7|48096.7|48076.7|48079.2|48059.2|2
1646359100000|2022-03-04 01:58:20|48099|48079|48096.7|48076.7|48101.5|48081.5|48096.5|48076.5|10
1646359110000|2022-03-04 01:58:30|48096.5|48076.5|48096.5|48076.5|48096.5|48076.5|48094.2|48074.2|5
1646359120000|2022-03-04 01:58:40|48094.2|48074.2|48076.7|48056.7|48094.2|48074.2|48076.7|48056.7|4
1646359130000|2022-03-04 01:58:50|48074.2|48054.2|48071.9|48051.9|48074.2|48054.2|48071.7|48051.7|1
1646359140000|2022-03-04 01:59:00|48069.6|48049.6|48051.5|48031.5|48069.6|48049.6|48051.5|48031.5|2
1646359150000|2022-03-04 01:59:10|48049.2|48029.2|48053.7|48033.7|48053.7|48033.7|48046.5|48026.5|8
1646359160000|2022-03-04 01:59:20|48056.2|48036.2|48053.5|48033.5|48056.2|48036.2|48053.3|48033.3|5
1646359170000|2022-03-04 01:59:30|48051.2|48031.2|48053.3|48033.3|48053.3|48033.3|48051|48031|4
1646359180000|2022-03-04 01:59:40|48053.5|48033.5|48051|48031|48056|48036|48051|48031|0
1646359190000|2022-03-04 01:59:50|48053.3|48033.3|48068.5|48048.5|48068.5|48048.5|48053.3|48033.3|9
1646359200000|2022-03-04 02:00:00|48076|48056|48086|48066|48086|48066|48076|48056|7
1646359210000|2022-03-04 02:00:10|48083.5|48063.5|48098.5|48078.5|48098.5|48078.5|48083.5|48063.5|11
1646359220000|2022-03-04 02:00:20|48096|48076|48093.5|48073.5|48096|48076|48093.5|48073.5|4
1646359230000|2022-03-04 02:00:30|48091.2|48071.2|48090.8|48070.8|48093.3|48073.3|48090.8|48070.8|7
1646359240000|2022-03-04 02:00:40|48085.8|48065.8|48075.8|48055.8|48085.8|48065.8|48070.8|48050.8|4
1646359260000|2022-03-04 02:01:00|48078.1|48058.1|48078.3|48058.3|48078.3|48058.3|48075.8|48055.8|2
1646359270000|2022-03-04 02:01:10|48075.8|48055.8|48075.8|48055.8|48075.8|48055.8|48075.6|48055.6|1
1646359280000|2022-03-04 02:01:20|48080.6|48060.6|48085.8|48065.8|48085.8|48065.8|48080.6|48060.6|2
1646359290000|2022-03-04 02:01:30|48080.8|48060.8|48075.8|48055.8|48080.8|48060.8|48075.8|48055.8|6
1646359300000|2022-03-04 02:01:40|48073.3|48053.3|48073.1|48053.1|48073.3|48053.3|48073.1|48053.1|0
1646359310000|2022-03-04 02:01:50|48070.8|48050.8|48073.3|48053.3|48073.3|48053.3|48070.8|48050.8|4
1646359320000|2022-03-04 02:02:00|48073.1|48053.1|48068.3|48048.3|48078.1|48058.1|48065.8|48045.8|5
1646359330000|2022-03-04 02:02:10|48070.8|48050.8|48080.8|48060.8|48080.8|48060.8|48070.8|48050.8|4
1646359340000|2022-03-04 02:02:20|48085.8|48065.8|48088.1|48068.1|48098.1|48078.1|48080.8|48060.8|4
1646359350000|2022-03-04 02:02:30|48085.8|48065.8|48073.3|48053.3|48085.8|48065.8|48073.1|48053.1|3
1646359360000|2022-03-04 02:02:40|48073.1|48053.1|48065.8|48045.8|48073.3|48053.3|48065.8|48045.8|3
1646359370000|2022-03-04 02:02:50|48063.3|48043.3|48063.3|48043.3|48063.3|48043.3|48060.8|48040.8|5
1646359380000|2022-03-04 02:03:00|48060.8|48040.8|48063.3|48043.3|48068.3|48048.3|48060.8|48040.8|4
1646359390000|2022-03-04 02:03:10|48061|48041|48078.3|48058.3|48078.3|48058.3|48060.8|48040.8|7
1646359400000|2022-03-04 02:03:20|48080.8|48060.8|48080.8|48060.8|48080.8|48060.8|48078.3|48058.3|0
1646359410000|2022-03-04 02:03:30|48078.5|48058.5|48088.3|48068.3|48090.8|48070.8|48078.3|48058.3|6
1646359420000|2022-03-04 02:03:40|48090.6|48070.6|48093.3|48073.3|48093.3|48073.3|48088.3|48068.3|1
1646359430000|2022-03-04 02:03:50|48095.8|48075.8|48090.8|48070.8|48098.1|48078.1|48090.8|48070.8|4
1646359440000|2022-03-04 02:04:00|48093.1|48073.1|48093.1|48073.1|48093.1|48073.1|48093.1|48073.1|0
1646359450000|2022-03-04 02:04:10|48093.3|48073.3|48133.1|48113.1|48133.1|48113.1|48093.3|48073.3|17
1646359460000|2022-03-04 02:04:20|48135.3|48115.3|48123.3|48103.3|48135.6|48115.6|48123.3|48103.3|3
1646359470000|2022-03-04 02:04:30|48120.8|48100.8|48115.8|48095.8|48120.8|48100.8|48115.8|48095.8|3
1646359490000|2022-03-04 02:04:50|48118.3|48098.3|48120.8|48100.8|48125.8|48105.8|48118.3|48098.3|7
1646359500000|2022-03-04 02:05:00|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|4
1646359510000|2022-03-04 02:05:10|48118.3|48098.3|48123.1|48103.1|48123.1|48103.1|48118.1|48098.1|11
1646359520000|2022-03-04 02:05:20|48125.3|48105.3|48151|48131|48151|48131|48125.3|48105.3|9
1646359530000|2022-03-04 02:05:30|48151.2|48131.2|48146.2|48126.2|48151.2|48131.2|48146.2|48126.2|7
1646359540000|2022-03-04 02:05:40|48138.9|48118.9|48136.2|48116.2|48138.9|48118.9|48133.7|48113.7|6
1646359550000|2022-03-04 02:05:50|48133.9|48113.9|48133.7|48113.7|48136|48116|48131.4|48111.4|5
1646359560000|2022-03-04 02:06:00|48136|48116|48131.2|48111.2|48136|48116|48131.2|48111.2|0
1646359570000|2022-03-04 02:06:10|48128.9|48108.9|48106.2|48086.2|48128.9|48108.9|48106.2|48086.2|11
1646359580000|2022-03-04 02:06:20|48103.5|48083.5|48101.2|48081.2|48103.5|48083.5|48101.2|48081.2|6
1646359590000|2022-03-04 02:06:30|48103.5|48083.5|48101.2|48081.2|48106.2|48086.2|48101.2|48081.2|4
1646359600000|2022-03-04 02:06:40|48103.5|48083.5|48108.7|48088.7|48111.2|48091.2|48103.5|48083.5|7
1646359610000|2022-03-04 02:06:50|48106.2|48086.2|48101.2|48081.2|48106.2|48086.2|48101.2|48081.2|3
1646359620000|2022-03-04 02:07:00|48098.7|48078.7|48096.2|48076.2|48098.7|48078.7|48093.7|48073.7|4
1646359630000|2022-03-04 02:07:10|48098.7|48078.7|48101.2|48081.2|48103.7|48083.7|48098.7|48078.7|0
1646359640000|2022-03-04 02:07:20|48103.7|48083.7|48101.2|48081.2|48103.7|48083.7|48101.2|48081.2|1
1646359650000|2022-03-04 02:07:30|48103.7|48083.7|48101.4|48081.4|48103.7|48083.7|48101.2|48081.2|6
1646359660000|2022-03-04 02:07:40|48103.7|48083.7|48108.7|48088.7|48108.7|48088.7|48101.2|48081.2|2
1646359670000|2022-03-04 02:07:50|48113.3|48093.3|48133.7|48113.7|48133.7|48113.7|48113.3|48093.3|8
1646359680000|2022-03-04 02:08:00|48131.4|48111.4|48143.7|48123.7|48143.7|48123.7|48131.4|48111.4|3
1646359690000|2022-03-04 02:08:10|48146|48126|48141.2|48121.2|48148.7|48128.7|48141.2|48121.2|3
1646359700000|2022-03-04 02:08:20|48138.9|48118.9|48136.2|48116.2|48138.9|48118.9|48136.2|48116.2|2
1646359710000|2022-03-04 02:08:30|48136|48116|48136|48116|48136|48116|48133.7|48113.7|3
1646359720000|2022-03-04 02:08:40|48133.5|48113.5|48128.7|48108.7|48133.7|48113.7|48128.7|48108.7|5
1646359730000|2022-03-04 02:08:50|48126.2|48106.2|48126.2|48106.2|48126.4|48106.4|48123.7|48103.7|5
1646359740000|2022-03-04 02:09:00|48123.7|48103.7|48111.2|48091.2|48123.7|48103.7|48106.2|48086.2|7
1646359750000|2022-03-04 02:09:10|48111.4|48091.4|48113.5|48093.5|48113.5|48093.5|48111.2|48091.2|0
1646359760000|2022-03-04 02:09:20|48113.7|48093.7|48116.2|48096.2|48118.7|48098.7|48113.7|48093.7|2
1646359770000|2022-03-04 02:09:30|48118.5|48098.5|48126.2|48106.2|48126.2|48106.2|48118.5|48098.5|3
1646359780000|2022-03-04 02:09:40|48123.7|48103.7|48118.5|48098.5|48123.7|48103.7|48118.5|48098.5|3
1646359790000|2022-03-04 02:09:50|48116.2|48096.2|48116.2|48096.2|48118.5|48098.5|48116.2|48096.2|2
1646359800000|2022-03-04 02:10:00|48116|48096|48118.7|48098.7|48118.7|48098.7|48108.7|48088.7|8
1646359810000|2022-03-04 02:10:10|48121.2|48101.2|48133.7|48113.7|48133.7|48113.7|48121.2|48101.2|3
1646359820000|2022-03-04 02:10:20|48136.2|48116.2|48136.2|48116.2|48136.2|48116.2|48136.2|48116.2|1
1646359830000|2022-03-04 02:10:30|48138.5|48118.5|48146.2|48126.2|48148.7|48128.7|48138.5|48118.5|8
1646359840000|2022-03-04 02:10:40|48148.5|48128.5|48136.2|48116.2|48151.2|48131.2|48136.2|48116.2|7
1646359850000|2022-03-04 02:10:50|48138.7|48118.7|48138.7|48118.7|48138.7|48118.7|48138.7|48118.7|2
1646359860000|2022-03-04 02:11:00|48141.2|48121.2|48148.7|48128.7|48151|48131|48141.2|48121.2|2
1646359870000|2022-03-04 02:11:10|48151.2|48131.2|48146.2|48126.2|48151.2|48131.2|48146.2|48126.2|2
1646359880000|2022-03-04 02:11:20|48148.5|48128.5|48151.2|48131.2|48151.2|48131.2|48148.5|48128.5|2
1646359890000|2022-03-04 02:11:30|48173|48153|48173.9|48153.9|48178.5|48158.5|48173|48153|21
1646359900000|2022-03-04 02:11:40|48176.2|48156.2|48176.2|48156.2|48176.2|48156.2|48171.2|48151.2|6
1646359910000|2022-03-04 02:11:50|48173.7|48153.7|48176.2|48156.2|48176.2|48156.2|48173.7|48153.7|0
1646359920000|2022-03-04 02:12:00|48196|48176|48203|48183|48205.5|48185.5|48196|48176|13
1646359930000|2022-03-04 02:12:10|48200.8|48180.8|48200.8|48180.8|48205.8|48185.8|48200.5|48180.5|16
1646359940000|2022-03-04 02:12:20|48200.5|48180.5|48203|48183|48203|48183|48200.3|48180.3|54
1646359950000|2022-03-04 02:12:30|48203.3|48183.3|48198|48178|48213.5|48193.5|48198|48178|14
1646359960000|2022-03-04 02:12:40|48198.3|48178.3|48205.5|48185.5|48205.5|48185.5|48198.3|48178.3|3
1646359970000|2022-03-04 02:12:50|48205.8|48185.8|48208.3|48188.3|48208.3|48188.3|48205.8|48185.8|7
1646359980000|2022-03-04 02:13:00|48210.5|48190.5|48208.3|48188.3|48210.5|48190.5|48208.3|48188.3|2
1646359990000|2022-03-04 02:13:10|48208.5|48188.5|48238|48218|48238|48218|48208.3|48188.3|10
1646360000000|2022-03-04 02:13:20|48243.5|48223.5|48253.3|48233.3|48255.5|48235.5|48233.5|48213.5|31
1646360010000|2022-03-04 02:13:30|48251|48231|48278.5|48258.5|48283.3|48263.3|48251|48231|27
1646360020000|2022-03-04 02:13:40|48276|48256|48241|48221|48276|48256|48231.6|48211.6|15
1646360030000|2022-03-04 02:13:50|48243.3|48223.3|48251|48231|48256|48236|48243.3|48223.3|11
1646360040000|2022-03-04 02:14:00|48250.7|48230.7|48246|48226|48250.7|48230.7|48241|48221|11
1646360050000|2022-03-04 02:14:10|48248.5|48228.5|48231.2|48211.2|48258.5|48238.5|48231.2|48211.2|6
1646360060000|2022-03-04 02:14:20|48228.5|48208.5|48236|48216|48236|48216|48228.5|48208.5|8
1646360070000|2022-03-04 02:14:30|48233.7|48213.7|48217.8|48197.8|48233.7|48213.7|48217.8|48197.8|13
1646360080000|2022-03-04 02:14:40|48221|48201|48231|48211|48231|48211|48221|48201|11
1646360090000|2022-03-04 02:14:50|48228.7|48208.7|48213.7|48193.7|48228.7|48208.7|48213.7|48193.7|5
1646360100000|2022-03-04 02:15:00|48211.2|48191.2|48213.2|48193.2|48213.5|48193.5|48211.2|48191.2|10
1646360110000|2022-03-04 02:15:10|48215.7|48195.7|48216|48196|48216|48196|48215.7|48195.7|0
1646360120000|2022-03-04 02:15:20|48218.5|48198.5|48208.9|48188.9|48218.5|48198.5|48208.9|48188.9|4
1646360130000|2022-03-04 02:15:30|48206.4|48186.4|48203.5|48183.5|48208.5|48188.5|48203.5|48183.5|4
1646360140000|2022-03-04 02:15:40|48201.2|48181.2|48196|48176|48201.2|48181.2|48196|48176|6
1646360150000|2022-03-04 02:15:50|48193.5|48173.5|48193.5|48173.5|48193.5|48173.5|48191|48171|3
1646360160000|2022-03-04 02:16:00|48191|48171|48186.2|48166.2|48191|48171|48183.2|48163.2|10
1646360170000|2022-03-04 02:16:10|48186|48166|48183.5|48163.5|48186|48166|48183.5|48163.5|0
1646360180000|2022-03-04 02:16:20|48181|48161|48186|48166|48186|48166|48181|48161|5
1646360190000|2022-03-04 02:16:30|48188.5|48168.5|48186|48166|48188.5|48168.5|48186|48166|4
1646360200000|2022-03-04 02:16:40|48183.5|48163.5|48191|48171|48191.2|48171.2|48183.5|48163.5|3
1646360210000|2022-03-04 02:16:50|48193.2|48173.2|48193.2|48173.2|48193.2|48173.2|48190.7|48170.7|0
1646360220000|2022-03-04 02:17:00|48195.5|48175.5|48195.5|48175.5|48195.5|48175.5|48195.5|48175.5|0
1646360230000|2022-03-04 02:17:10|48195.3|48175.3|48195.3|48175.3|48195.3|48175.3|48195.3|48175.3|0
1646360240000|2022-03-04 02:17:20|48190.5|48170.5|48192.8|48172.8|48192.8|48172.8|48190.3|48170.3|3
1646360250000|2022-03-04 02:17:30|||||||||1
1646360260000|2022-03-04 02:17:40|48190.5|48170.5|48180.5|48160.5|48190.5|48170.5|48180.5|48160.5|3
1646360270000|2022-03-04 02:17:50|48185.3|48165.3|48190.3|48170.3|48190.3|48170.3|48185.3|48165.3|3
1646360280000|2022-03-04 02:18:00|48192.8|48172.8|48192.8|48172.8|48192.8|48172.8|48192.8|48172.8|3
1646360290000|2022-03-04 02:18:10|48190.5|48170.5|48190.3|48170.3|48192.8|48172.8|48190.3|48170.3|2
1646360300000|2022-03-04 02:18:20|48192.8|48172.8|48192.8|48172.8|48192.8|48172.8|48190.3|48170.3|2
1646360310000|2022-03-04 02:18:30|48195.1|48175.1|48195.5|48175.5|48200.3|48180.3|48195.1|48175.1|5
1646360320000|2022-03-04 02:18:40|48195.3|48175.3|48195.3|48175.3|48197.8|48177.8|48195.3|48175.3|4
1646360330000|2022-03-04 02:18:50|48185.3|48165.3|48185.3|48165.3|48185.3|48165.3|48185.3|48165.3|3
1646360340000|2022-03-04 02:19:00|48183|48163|48183|48163|48183|48163|48183|48163|0
1646360350000|2022-03-04 02:19:10|48182.8|48162.8|48180.3|48160.3|48182.8|48162.8|48180.3|48160.3|3
1646360360000|2022-03-04 02:19:20|48177.8|48157.8|48175.3|48155.3|48177.8|48157.8|48175.3|48155.3|5
1646360370000|2022-03-04 02:19:30|48177.8|48157.8|48177.8|48157.8|48177.8|48157.8|48175.3|48155.3|4
1646360380000|2022-03-04 02:19:40|48175.5|48155.5|48175.3|48155.3|48177.8|48157.8|48175.3|48155.3|1
1646360390000|2022-03-04 02:19:50|48177.6|48157.6|48177.8|48157.8|48180.3|48160.3|48177.6|48157.6|2
1646360400000|2022-03-04 02:20:00|48180.1|48160.1|48187.6|48167.6|48187.6|48167.6|48180.1|48160.1|4
1646360410000|2022-03-04 02:20:10|48190.3|48170.3|48190.3|48170.3|48192.8|48172.8|48190.3|48170.3|6
1646360420000|2022-03-04 02:20:20|||||||||1
1646360430000|2022-03-04 02:20:30|48190.5|48170.5|48190.5|48170.5|48190.5|48170.5|48190.5|48170.5|4
1646360440000|2022-03-04 02:20:40|48190.3|48170.3|48195.5|48175.5|48197.8|48177.8|48190.3|48170.3|3
1646360450000|2022-03-04 02:20:50|48195.3|48175.3|48200.3|48180.3|48200.3|48180.3|48195.3|48175.3|5
1646360460000|2022-03-04 02:21:00|48200.5|48180.5|48195.5|48175.5|48200.5|48180.5|48195.5|48175.5|2
1646360470000|2022-03-04 02:21:10|48195.3|48175.3|48195.1|48175.1|48195.3|48175.3|48195.1|48175.1|3
1646360480000|2022-03-04 02:21:20|48195.3|48175.3|48205.3|48185.3|48205.5|48185.5|48195.3|48175.3|3
1646360490000|2022-03-04 02:21:30|48202.8|48182.8|48202.8|48182.8|48202.8|48182.8|48200.5|48180.5|6
1646360500000|2022-03-04 02:21:40|48200.5|48180.5|48200.5|48180.5|48200.5|48180.5|48200.3|48180.3|0
1646360510000|2022-03-04 02:21:50|48200.3|48180.3|48205.3|48185.3|48205.3|48185.3|48200.3|48180.3|1
1646360520000|2022-03-04 02:22:00|||||||||1
1646360530000|2022-03-04 02:22:10|48203|48183|48200.5|48180.5|48205.3|48185.3|48200.5|48180.5|6
1646360540000|2022-03-04 02:22:20|48198|48178|48197.8|48177.8|48198|48178|48197.8|48177.8|2
1646360550000|2022-03-04 02:22:30|48200.3|48180.3|48195.5|48175.5|48200.3|48180.3|48195.5|48175.5|1
1646360560000|2022-03-04 02:22:40|48198|48178|48198|48178|48198|48178|48198|48178|0
1646360570000|2022-03-04 02:22:50|48200.3|48180.3|48200.3|48180.3|48200.3|48180.3|48200.1|48180.1|6
1646360580000|2022-03-04 02:23:00|48198|48178|48200.3|48180.3|48200.3|48180.3|48195.3|48175.3|1
1646360590000|2022-03-04 02:23:10|48195.5|48175.5|48195.3|48175.3|48195.5|48175.5|48195.3|48175.3|5
1646360620000|2022-03-04 02:23:40|48192.8|48172.8|48192.8|48172.8|48192.8|48172.8|48192.8|48172.8|1
1646360630000|2022-03-04 02:23:50|48190.3|48170.3|48190.3|48170.3|48190.3|48170.3|48187.8|48167.8|2
1646360640000|2022-03-04 02:24:00|48187.8|48167.8|48184.8|48164.8|48190.3|48170.3|48182.8|48162.8|10
1646360650000|2022-03-04 02:24:10|48182.8|48162.8|48182.6|48162.6|48185.1|48165.1|48182.6|48162.6|0
1646360660000|2022-03-04 02:24:20|48184.8|48164.8|48185.1|48165.1|48185.1|48165.1|48184.8|48164.8|0
1646360670000|2022-03-04 02:24:30|48182.6|48162.6|48175.7|48155.7|48185.1|48165.1|48175.7|48155.7|4
1646360680000|2022-03-04 02:24:40|48180.1|48160.1|48185.3|48165.3|48185.3|48165.3|48180.1|48160.1|10
1646360690000|2022-03-04 02:24:50|48187.8|48167.8|48187.8|48167.8|48190.1|48170.1|48187.8|48167.8|2
1646360700000|2022-03-04 02:25:00|48190.1|48170.1|48190.1|48170.1|48190.1|48170.1|48190.1|48170.1|0
1646360710000|2022-03-04 02:25:10|48187.8|48167.8|48187.6|48167.6|48187.8|48167.8|48185.3|48165.3|0
1646360720000|2022-03-04 02:25:20|48190.1|48170.1|48185.3|48165.3|48190.1|48170.1|48185.3|48165.3|0
1646360730000|2022-03-04 02:25:30|48187.6|48167.6|48185.3|48165.3|48187.6|48167.6|48185.3|48165.3|1
1646360740000|2022-03-04 02:25:40|48187.6|48167.6|48185.3|48165.3|48187.8|48167.8|48185.1|48165.1|1
1646360750000|2022-03-04 02:25:50|48185.5|48165.5|48175.9|48155.9|48185.5|48165.5|48171.2|48151.2|6
1646360760000|2022-03-04 02:26:00|48175.7|48155.7|48175.7|48155.7|48175.7|48155.7|48175.7|48155.7|3
1646360770000|2022-03-04 02:26:10|48175.5|48155.5|48173|48153|48175.5|48155.5|48170.7|48150.7|3
1646360780000|2022-03-04 02:26:20|||||||||2
1646360790000|2022-03-04 02:26:30|48175.5|48155.5|48183|48163|48183|48163|48175.5|48155.5|4
1646360800000|2022-03-04 02:26:40|||||||||2
1646360810000|2022-03-04 02:26:50|||||||||4
1646360820000|2022-03-04 02:27:00|48185.5|48165.5|48185.5|48165.5|48185.5|48165.5|48185.5|48165.5|5
1646360830000|2022-03-04 02:27:10|48187.8|48167.8|48190.5|48170.5|48190.5|48170.5|48187.8|48167.8|1
1646360840000|2022-03-04 02:27:20|48188.2|48168.2|48188|48168|48188.2|48168.2|48188|48168|5
1646360860000|2022-03-04 02:27:40|48190.3|48170.3|48190.5|48170.5|48190.5|48170.5|48188|48168|2
1646360870000|2022-03-04 02:27:50|48188|48168|48188|48168|48188|48168|48188|48168|3
1646360880000|2022-03-04 02:28:00|48185.7|48165.7|48183|48163|48188|48168|48180.7|48160.7|16
1646360890000|2022-03-04 02:28:10|48185.3|48165.3|48183.2|48163.2|48192.8|48172.8|48183.2|48163.2|7
1646360900000|2022-03-04 02:28:20|48185.5|48165.5|48190.5|48170.5|48190.5|48170.5|48185.5|48165.5|2
1646360910000|2022-03-04 02:28:30|48190.7|48170.7|48195.7|48175.7|48195.7|48175.7|48190.7|48170.7|2
1646360920000|2022-03-04 02:28:40|48198|48178|48200.3|48180.3|48200.3|48180.3|48198|48178|0
1646360930000|2022-03-04 02:28:50|48200.5|48180.5|48202.8|48182.8|48202.8|48182.8|48200.5|48180.5|2
1646360940000|2022-03-04 02:29:00|48200.5|48180.5|48200.7|48180.7|48200.7|48180.7|48200.5|48180.5|2
1646360950000|2022-03-04 02:29:10|48200.9|48180.9|48200.5|48180.5|48200.9|48180.9|48200.5|48180.5|1
1646360960000|2022-03-04 02:29:20|48193|48173|48195.5|48175.5|48195.5|48175.5|48190.5|48170.5|3
1646360970000|2022-03-04 02:29:30|48198|48178|48200.5|48180.5|48205.5|48185.5|48198|48178|0
1646360980000|2022-03-04 02:29:40|48203|48183|48200.5|48180.5|48205.3|48185.3|48200.5|48180.5|1
1646360990000|2022-03-04 02:29:50|48198|48178|48205.5|48185.5|48205.5|48185.5|48198|48178|3
1646361000000|2022-03-04 02:30:00|48203.2|48183.2|48205.5|48185.5|48205.5|48185.5|48200.5|48180.5|5
1646361010000|2022-03-04 02:30:10|48203|48183|48160.5|48140.5|48203|48183|48158|48138|12
1646361020000|2022-03-04 02:30:20|48155.5|48135.5|48165.7|48145.7|48165.7|48145.7|48145.7|48125.7|10
1646361030000|2022-03-04 02:30:30|48170.7|48150.7|48180.7|48160.7|48180.7|48160.7|48170.7|48150.7|5
1646361040000|2022-03-04 02:30:40|48180.9|48160.9|48178.4|48158.4|48188.4|48168.4|48175.9|48155.9|6
1646361050000|2022-03-04 02:30:50|48176.1|48156.1|48165.9|48145.9|48176.1|48156.1|48163.6|48143.6|11
1646361060000|2022-03-04 02:31:00|48166.1|48146.1|48168.6|48148.6|48168.6|48148.6|48166.1|48146.1|2
1646361070000|2022-03-04 02:31:10|48170.7|48150.7|48163.4|48143.4|48170.9|48150.9|48163.4|48143.4|2
1646361080000|2022-03-04 02:31:20|48165.9|48145.9|48158.4|48138.4|48165.9|48145.9|48158.4|48138.4|5
1646361090000|2022-03-04 02:31:30|48158.6|48138.6|48175.7|48155.7|48175.7|48155.7|48158.4|48138.4|7
1646361100000|2022-03-04 02:31:40|48175.9|48155.9|48188.6|48168.6|48188.6|48168.6|48175.9|48155.9|6
1646361110000|2022-03-04 02:31:50|48188.9|48168.9|48193.4|48173.4|48193.4|48173.4|48188.9|48168.9|0
1646361120000|2022-03-04 02:32:00|48193.2|48173.2|48173.4|48153.4|48193.6|48173.6|48173.4|48153.4|9
1646361130000|2022-03-04 02:32:10|48170.9|48150.9|48170.9|48150.9|48170.9|48150.9|48170.9|48150.9|3
1646361140000|2022-03-04 02:32:20|48158.4|48138.4|48163.6|48143.6|48163.6|48143.6|48158.4|48138.4|4
1646361150000|2022-03-04 02:32:30|48165.9|48145.9|48170.9|48150.9|48173.4|48153.4|48165.9|48145.9|5
1646361160000|2022-03-04 02:32:40|48170.7|48150.7|48170.7|48150.7|48170.9|48150.9|48170.7|48150.7|0
1646361170000|2022-03-04 02:32:50|48163.4|48143.4|48150.9|48130.9|48163.4|48143.4|48150.9|48130.9|4
1646361180000|2022-03-04 02:33:00|48148.4|48128.4|48168.4|48148.4|48168.4|48148.4|48148.4|48128.4|8
1646361190000|2022-03-04 02:33:10|48165.9|48145.9|48163.4|48143.4|48165.9|48145.9|48163.4|48143.4|3
1646361200000|2022-03-04 02:33:20|48160.9|48140.9|48155.9|48135.9|48160.9|48140.9|48155.9|48135.9|4
1646361210000|2022-03-04 02:33:30|48158.2|48138.2|48158.4|48138.4|48158.4|48138.4|48158.2|48138.2|0
1646361220000|2022-03-04 02:33:40|48160.7|48140.7|48158.4|48138.4|48160.9|48140.9|48158.4|48138.4|0
1646361230000|2022-03-04 02:33:50|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|1
1646361240000|2022-03-04 02:34:00|48160.9|48140.9|48160.9|48140.9|48160.9|48140.9|48150.9|48130.9|6
1646361250000|2022-03-04 02:34:10|48163.4|48143.4|48165.9|48145.9|48165.9|48145.9|48163.4|48143.4|4
1646361260000|2022-03-04 02:34:20|48163.6|48143.6|48160.9|48140.9|48163.6|48143.6|48160.9|48140.9|0
1646361270000|2022-03-04 02:34:30|48158.6|48138.6|48160.9|48140.9|48160.9|48140.9|48158.4|48138.4|0
1646361280000|2022-03-04 02:34:40|48163.4|48143.4|48163.6|48143.6|48163.6|48143.6|48163.4|48143.4|0
1646361290000|2022-03-04 02:34:50|48165.9|48145.9|48165.9|48145.9|48165.9|48145.9|48165.9|48145.9|1
1646361300000|2022-03-04 02:35:00|48168.4|48148.4|48165.9|48145.9|48168.4|48148.4|48165.9|48145.9|2
1646361310000|2022-03-04 02:35:10|48160.9|48140.9|48156.1|48136.1|48160.9|48140.9|48155.9|48135.9|0
1646361320000|2022-03-04 02:35:20|48158.2|48138.2|48161.4|48141.4|48161.4|48141.4|48158.2|48138.2|2
1646361330000|2022-03-04 02:35:30|48163.6|48143.6|48163.6|48143.6|48163.6|48143.6|48163.6|48143.6|0
1646361350000|2022-03-04 02:35:50|48163.4|48143.4|48160.7|48140.7|48163.6|48143.6|48160.7|48140.7|1
1646361360000|2022-03-04 02:36:00|48153.4|48133.4|48155.9|48135.9|48158.4|48138.4|48150.9|48130.9|1
1646361370000|2022-03-04 02:36:10|48158.4|48138.4|48163.4|48143.4|48163.4|48143.4|48158.4|48138.4|3
1646361380000|2022-03-04 02:36:20|48160.9|48140.9|48160.9|48140.9|48160.9|48140.9|48160.9|48140.9|2
1646361390000|2022-03-04 02:36:30|48158.4|48138.4|48160.9|48140.9|48160.9|48140.9|48158.4|48138.4|3
1646361400000|2022-03-04 02:36:40|48163.4|48143.4|48170.9|48150.9|48170.9|48150.9|48163.4|48143.4|5
1646361410000|2022-03-04 02:36:50|48173.2|48153.2|48175.9|48155.9|48175.9|48155.9|48173.2|48153.2|0
1646361420000|2022-03-04 02:37:00|48171.4|48151.4|48180.9|48160.9|48183.4|48163.4|48171.4|48151.4|7
1646361430000|2022-03-04 02:37:10|48183.4|48163.4|48180.9|48160.9|48183.4|48163.4|48180.9|48160.9|1
1646361440000|2022-03-04 02:37:20|48178.4|48158.4|48178.4|48158.4|48183.4|48163.4|48178.4|48158.4|2
1646361450000|2022-03-04 02:37:30|48180.9|48160.9|48180.9|48160.9|48180.9|48160.9|48180.9|48160.9|2
1646361460000|2022-03-04 02:37:40|48178.4|48158.4|48180.9|48160.9|48180.9|48160.9|48178.4|48158.4|0
1646361470000|2022-03-04 02:37:50|48183.4|48163.4|48180.9|48160.9|48183.4|48163.4|48180.9|48160.9|0
1646361480000|2022-03-04 02:38:00|48183.2|48163.2|48183.4|48163.4|48183.4|48163.4|48183.2|48163.2|2
1646361490000|2022-03-04 02:38:10|48181.1|48161.1|48188.4|48168.4|48188.4|48168.4|48181.1|48161.1|3
1646361500000|2022-03-04 02:38:20|48188.6|48168.6|48190.9|48170.9|48190.9|48170.9|48188.6|48168.6|0
1646361510000|2022-03-04 02:38:30|48188.4|48168.4|48191.1|48171.1|48191.1|48171.1|48188.4|48168.4|4
1646361520000|2022-03-04 02:38:40|48193.4|48173.4|48200.7|48180.7|48200.7|48180.7|48193.4|48173.4|5
1646361530000|2022-03-04 02:38:50|48203|48183|48228.4|48208.4|48228.4|48208.4|48203|48183|21
1646361540000|2022-03-04 02:39:00|48230.9|48210.9|48255.9|48235.9|48255.9|48235.9|48230.9|48210.9|12
1646361550000|2022-03-04 02:39:10|48256.1|48236.1|48258.4|48238.4|48273.4|48253.4|48256.1|48236.1|30
1646361560000|2022-03-04 02:39:20|48253.6|48233.6|48263.4|48243.4|48263.4|48243.4|48253.4|48233.4|10
1646361570000|2022-03-04 02:39:30|48265.7|48245.7|48275.9|48255.9|48281.1|48261.1|48263.4|48243.4|35
1646361580000|2022-03-04 02:39:40|48273.6|48253.6|48275.9|48255.9|48275.9|48255.9|48271.1|48251.1|10
1646361590000|2022-03-04 02:39:50|48276.1|48256.1|48320.5|48300.5|48340.2|48320.2|48276.1|48256.1|74
1646361600000|2022-03-04 02:40:00|48322.7|48302.7|48335.2|48315.2|48335.2|48315.2|48322.7|48302.7|8
1646361610000|2022-03-04 02:40:10|48337.5|48317.5|48340|48320|48342.7|48322.7|48337.5|48317.5|12
1646361620000|2022-03-04 02:40:20|48337.7|48317.7|48325.2|48305.2|48337.7|48317.7|48325.2|48305.2|9
1646361630000|2022-03-04 02:40:30|48322.7|48302.7|48325.2|48305.2|48325.2|48305.2|48312.5|48292.5|23
1646361640000|2022-03-04 02:40:40|48327.7|48307.7|48337.1|48317.1|48339.6|48319.6|48327.7|48307.7|17
1646361650000|2022-03-04 02:40:50|48337.3|48317.3|48345.2|48325.2|48347.7|48327.7|48337.3|48317.3|13
1646361660000|2022-03-04 02:41:00|48347.5|48327.5|48367.5|48347.5|48367.5|48347.5|48347.5|48327.5|21
1646361670000|2022-03-04 02:41:10|48367.3|48347.3|48364.8|48344.8|48367.5|48347.5|48362.5|48342.5|10
1646361680000|2022-03-04 02:41:20|48365|48345|48360|48340|48367.3|48347.3|48360|48340|15
1646361690000|2022-03-04 02:41:30|48359.8|48339.8|48350.2|48330.2|48359.8|48339.8|48348|48328|14
1646361700000|2022-03-04 02:41:40|48354.8|48334.8|48384.6|48364.6|48384.6|48364.6|48354.8|48334.8|27
1646361710000|2022-03-04 02:41:50|48391.6|48371.6|48374.8|48354.8|48400|48380|48372.5|48352.5|17
1646361720000|2022-03-04 02:42:00|48375|48355|48374.8|48354.8|48375|48355|48374.8|48354.8|5
1646361730000|2022-03-04 02:42:10|48375|48355|48375|48355|48375|48355|48372.5|48352.5|3
1646361740000|2022-03-04 02:42:20|48375.2|48355.2|48362.5|48342.5|48375.2|48355.2|48362.5|48342.5|10
1646361760000|2022-03-04 02:42:40|48360|48340|48360|48340|48362.5|48342.5|48355|48335|4
1646361770000|2022-03-04 02:42:50|48357.5|48337.5|48348|48328|48357.5|48337.5|48348|48328|2
1646361780000|2022-03-04 02:43:00|48350.2|48330.2|48350.2|48330.2|48350.2|48330.2|48345.5|48325.5|4
1646361790000|2022-03-04 02:43:10|48347.7|48327.7|48350.2|48330.2|48350.2|48330.2|48345.5|48325.5|5
1646361800000|2022-03-04 02:43:20|48347.7|48327.7|48345.2|48325.2|48347.7|48327.7|48345.2|48325.2|4
1646361810000|2022-03-04 02:43:30|48347.7|48327.7|48345.2|48325.2|48348|48328|48345.2|48325.2|2
1646361820000|2022-03-04 02:43:40|48345.5|48325.5|48345.2|48325.2|48347.7|48327.7|48345.2|48325.2|2
1646361830000|2022-03-04 02:43:50|48345|48325|48335.2|48315.2|48345|48325|48335.2|48315.2|10
1646361840000|2022-03-04 02:44:00|48332.9|48312.9|48303.2|48283.2|48332.9|48312.9|48303.2|48283.2|18
1646361850000|2022-03-04 02:44:10|48305.2|48285.2|48315.2|48295.2|48315.2|48295.2|48300.2|48280.2|15
1646361860000|2022-03-04 02:44:20|48315.4|48295.4|48320.2|48300.2|48333.4|48313.4|48315.4|48295.4|10
1646361870000|2022-03-04 02:44:30|48317.9|48297.9|48312.9|48292.9|48317.9|48297.9|48312.9|48292.9|2
1646361880000|2022-03-04 02:44:40|48312.7|48292.7|48315.2|48295.2|48315.2|48295.2|48312.7|48292.7|0
1646361890000|2022-03-04 02:44:50|48312.7|48292.7|48310.2|48290.2|48312.7|48292.7|48310.2|48290.2|0
1646361910000|2022-03-04 02:45:10|48310.4|48290.4|48312.9|48292.9|48312.9|48292.9|48310.4|48290.4|3
1646361920000|2022-03-04 02:45:20|48315.2|48295.2|48312.7|48292.7|48315.2|48295.2|48312.7|48292.7|0
1646361930000|2022-03-04 02:45:30|48315.4|48295.4|48322.7|48302.7|48322.7|48302.7|48315.4|48295.4|4
1646361940000|2022-03-04 02:45:40|48322.9|48302.9|48322.9|48302.9|48322.9|48302.9|48322.9|48302.9|1
1646361950000|2022-03-04 02:45:50|48320.2|48300.2|48300.2|48280.2|48320.2|48300.2|48300.2|48280.2|13
1646361960000|2022-03-04 02:46:00|48297.9|48277.9|48267.9|48247.9|48297.9|48277.9|48267.9|48247.9|10
1646361970000|2022-03-04 02:46:10|48270.2|48250.2|48270.2|48250.2|48270.2|48250.2|48270.2|48250.2|3
1646361980000|2022-03-04 02:46:20|48275.2|48255.2|48275.4|48255.4|48275.4|48255.4|48275.2|48255.2|6
1646361990000|2022-03-04 02:46:30|48277.7|48257.7|48275.4|48255.4|48277.9|48257.9|48275.4|48255.4|4
1646362000000|2022-03-04 02:46:40|48277.9|48257.9|48275.4|48255.4|48277.9|48257.9|48275.4|48255.4|5
1646362010000|2022-03-04 02:46:50|48273.2|48253.2|48273.2|48253.2|48273.2|48253.2|48273.2|48253.2|2
1646362020000|2022-03-04 02:47:00|48275.4|48255.4|48275.4|48255.4|48275.4|48255.4|48275.4|48255.4|5
1646362030000|2022-03-04 02:47:10|48277.9|48257.9|48292.9|48272.9|48297.7|48277.7|48277.9|48257.9|12
1646362040000|2022-03-04 02:47:20|48295.4|48275.4|48295.4|48275.4|48295.4|48275.4|48295.4|48275.4|2
1646362050000|2022-03-04 02:47:30|48302.7|48282.7|48298.4|48278.4|48310.4|48290.4|48298.4|48278.4|12
1646362060000|2022-03-04 02:47:40|48300.7|48280.7|48305.4|48285.4|48305.4|48285.4|48295.9|48275.9|24
1646362070000|2022-03-04 02:47:50|48302.9|48282.9|48305.7|48285.7|48305.7|48285.7|48302.9|48282.9|1
1646362080000|2022-03-04 02:48:00|48305.4|48285.4|48305.7|48285.7|48305.7|48285.7|48302.9|48282.9|5
1646362090000|2022-03-04 02:48:10|48310.4|48290.4|48305.7|48285.7|48310.7|48290.7|48305.7|48285.7|3
1646362100000|2022-03-04 02:48:20|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|0
1646362110000|2022-03-04 02:48:30|48300.9|48280.9|48295.7|48275.7|48300.9|48280.9|48285.7|48265.7|15
1646362120000|2022-03-04 02:48:40|48297.9|48277.9|48280.7|48260.7|48300.4|48280.4|48280.7|48260.7|8
1646362130000|2022-03-04 02:48:50|48270.7|48250.7|48285.9|48265.9|48285.9|48265.9|48270.7|48250.7|8
1646362140000|2022-03-04 02:49:00|48285.7|48265.7|48285.7|48265.7|48288.2|48268.2|48283.2|48263.2|2
1646362150000|2022-03-04 02:49:10|||||||||4
1646362160000|2022-03-04 02:49:20|48293.2|48273.2|48290.7|48270.7|48293.2|48273.2|48288.2|48268.2|11
1646362170000|2022-03-04 02:49:30|48285.7|48265.7|48293.2|48273.2|48293.2|48273.2|48285.7|48265.7|7
1646362180000|2022-03-04 02:49:40|48295.4|48275.4|48300.7|48280.7|48300.7|48280.7|48295.4|48275.4|9
1646362190000|2022-03-04 02:49:50|48298.2|48278.2|48300.7|48280.7|48300.7|48280.7|48298.2|48278.2|1
1646362200000|2022-03-04 02:50:00|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|48303.2|48283.2|1
1646362210000|2022-03-04 02:50:10|48305.7|48285.7|48278.2|48258.2|48305.7|48285.7|48278.2|48258.2|13
1646362220000|2022-03-04 02:50:20|48275.9|48255.9|48273.4|48253.4|48275.9|48255.9|48273.4|48253.4|3
1646362230000|2022-03-04 02:50:30|48273.2|48253.2|48248.4|48228.4|48273.2|48253.2|48248.4|48228.4|7
1646362240000|2022-03-04 02:50:40|48246.1|48226.1|48248.2|48228.2|48248.4|48228.4|48245.7|48225.7|10
1646362250000|2022-03-04 02:50:50|48250.7|48230.7|48248.2|48228.2|48250.7|48230.7|48248.2|48228.2|0
1646362260000|2022-03-04 02:51:00|48245.9|48225.9|48253.2|48233.2|48253.2|48233.2|48245.9|48225.9|1
1646362270000|2022-03-04 02:51:10|48253.4|48233.4|48253.2|48233.2|48255.7|48235.7|48250.9|48230.9|1
1646362280000|2022-03-04 02:51:20|48250.7|48230.7|48262.9|48242.9|48262.9|48242.9|48250.7|48230.7|9
1646362290000|2022-03-04 02:51:30|48263.2|48243.2|48275.7|48255.7|48275.7|48255.7|48263.2|48243.2|21
1646362300000|2022-03-04 02:51:40|48278.2|48258.2|48278.2|48258.2|48278.2|48258.2|48278.2|48258.2|9
1646362310000|2022-03-04 02:51:50|48278.4|48258.4|48278.2|48258.2|48278.4|48258.4|48278.2|48258.2|2
1646362320000|2022-03-04 02:52:00|48278.4|48258.4|48275.7|48255.7|48278.4|48258.4|48275.7|48255.7|13
1646362330000|2022-03-04 02:52:10|48275.9|48255.9|48278.4|48258.4|48278.4|48258.4|48275.9|48255.9|5
1646362340000|2022-03-04 02:52:20|48280.7|48260.7|48295.6|48275.6|48295.6|48275.6|48278.4|48258.4|8
1646362350000|2022-03-04 02:52:30|48303.1|48283.1|48308.1|48288.1|48308.1|48288.1|48303.1|48283.1|6
1646362360000|2022-03-04 02:52:40|48310.6|48290.6|48313.1|48293.1|48315.4|48295.4|48310.6|48290.6|4
1646362370000|2022-03-04 02:52:50|48310.6|48290.6|48308.4|48288.4|48313.1|48293.1|48305.6|48285.6|17
1646362380000|2022-03-04 02:53:00|48310.6|48290.6|48295.4|48275.4|48310.6|48290.6|48293.1|48273.1|2
1646362390000|2022-03-04 02:53:10|48295.6|48275.6|48283.1|48263.1|48295.6|48275.6|48283.1|48263.1|13
1646362400000|2022-03-04 02:53:20|48280.6|48260.6|48265.6|48245.6|48280.6|48260.6|48265.6|48245.6|4
1646362410000|2022-03-04 02:53:30|48268.1|48248.1|48295.6|48275.6|48295.6|48275.6|48265.6|48245.6|8
1646362420000|2022-03-04 02:53:40|48297.9|48277.9|48295.6|48275.6|48297.9|48277.9|48295.6|48275.6|2
1646362430000|2022-03-04 02:53:50|||||||||1
1646362440000|2022-03-04 02:54:00|48298.1|48278.1|48305.6|48285.6|48305.6|48285.6|48298.1|48278.1|3
1646362450000|2022-03-04 02:54:10|48308.1|48288.1|48310.4|48290.4|48310.6|48290.6|48308.1|48288.1|0
1646362460000|2022-03-04 02:54:20|48310.6|48290.6|48320.9|48300.9|48320.9|48300.9|48308.4|48288.4|3
1646362470000|2022-03-04 02:54:30|48323.1|48303.1|48330.6|48310.6|48330.6|48310.6|48323.1|48303.1|2
1646362480000|2022-03-04 02:54:40|48337.7|48317.7|48348.1|48328.1|48348.1|48328.1|48337.7|48317.7|4
1646362490000|2022-03-04 02:54:50|48350.4|48330.4|48343.1|48323.1|48350.6|48330.6|48343.1|48323.1|2
1646362500000|2022-03-04 02:55:00|48340.9|48320.9|48350.6|48330.6|48350.6|48330.6|48340.6|48320.6|6
1646362510000|2022-03-04 02:55:10|48352.9|48332.9|48355.6|48335.6|48358.1|48338.1|48352.9|48332.9|7
1646362520000|2022-03-04 02:55:20|48358.1|48338.1|48360.6|48340.6|48360.6|48340.6|48355.6|48335.6|9
1646362530000|2022-03-04 02:55:30|48360.4|48340.4|48348.1|48328.1|48360.6|48340.6|48348.1|48328.1|1
1646362550000|2022-03-04 02:55:50|48350.6|48330.6|48353.1|48333.1|48355.6|48335.6|48350.6|48330.6|6
1646362560000|2022-03-04 02:56:00|48350.9|48330.9|48340.6|48320.6|48350.9|48330.9|48340.6|48320.6|19
1646362570000|2022-03-04 02:56:10|48338.1|48318.1|48328.1|48308.1|48338.1|48318.1|48328.1|48308.1|5
1646362580000|2022-03-04 02:56:20|48325.9|48305.9|48330.6|48310.6|48330.6|48310.6|48325.6|48305.6|0
1646362590000|2022-03-04 02:56:30|48332.9|48312.9|48340.6|48320.6|48340.6|48320.6|48332.9|48312.9|4
1646362600000|2022-03-04 02:56:40|48343.1|48323.1|48350.4|48330.4|48353.1|48333.1|48343.1|48323.1|13
1646362610000|2022-03-04 02:56:50|48350.6|48330.6|48360.4|48340.4|48360.4|48340.4|48350.6|48330.6|9
1646362620000|2022-03-04 02:57:00|48355.9|48335.9|48355.6|48335.6|48355.9|48335.9|48353.4|48333.4|11
1646362630000|2022-03-04 02:57:10|||||||||4
1646362640000|2022-03-04 02:57:20|48358.1|48338.1|48358.4|48338.4|48358.4|48338.4|48356.1|48336.1|1
1646362650000|2022-03-04 02:57:30|48358.1|48338.1|48360.6|48340.6|48360.6|48340.6|48355.6|48335.6|4
1646362660000|2022-03-04 02:57:40|48363.1|48343.1|48370.6|48350.6|48370.6|48350.6|48363.1|48343.1|7
1646362670000|2022-03-04 02:57:50|48368.4|48348.4|48370.6|48350.6|48370.9|48350.9|48368.1|48348.1|3
1646362680000|2022-03-04 02:58:00|48372.9|48352.9|48377.9|48357.9|48377.9|48357.9|48368.1|48348.1|10
1646362690000|2022-03-04 02:58:10|48378.1|48358.1|48373.1|48353.1|48390.6|48370.6|48373.1|48353.1|11
1646362700000|2022-03-04 02:58:20|48370.6|48350.6|48350.6|48330.6|48373.1|48353.1|48350.6|48330.6|18
1646362710000|2022-03-04 02:58:30|48352.9|48332.9|48358.1|48338.1|48358.1|48338.1|48352.9|48332.9|6
1646362720000|2022-03-04 02:58:40|48353.1|48333.1|48340.6|48320.6|48353.1|48333.1|48340.6|48320.6|9
1646362730000|2022-03-04 02:58:50|48333.4|48313.4|48330.6|48310.6|48333.4|48313.4|48325.6|48305.6|5
1646362740000|2022-03-04 02:59:00|48335.6|48315.6|48338.1|48318.1|48340.6|48320.6|48335.6|48315.6|5
1646362750000|2022-03-04 02:59:10|48340.6|48320.6|48348.1|48328.1|48348.1|48328.1|48340.6|48320.6|8
1646362760000|2022-03-04 02:59:20|48352.7|48332.7|48355.6|48335.6|48358.1|48338.1|48352.7|48332.7|0
1646362770000|2022-03-04 02:59:30|48357.9|48337.9|48363.6|48343.6|48363.6|48343.6|48357.9|48337.9|6
1646362780000|2022-03-04 02:59:40|48365.9|48345.9|48366.1|48346.1|48368.4|48348.4|48361.1|48341.1|7
1646362790000|2022-03-04 02:59:50|48365.9|48345.9|48363.6|48343.6|48366.1|48346.1|48363.6|48343.6|5
1646362800000|2022-03-04 03:00:00|48361.1|48341.1|48395.6|48375.6|48395.6|48375.6|48361.1|48341.1|12
1646362810000|2022-03-04 03:00:10|48397.9|48377.9|48430.9|48410.9|48430.9|48410.9|48397.9|48377.9|30
1646362820000|2022-03-04 03:00:20|48428.4|48408.4|48428.4|48408.4|48428.4|48408.4|48425.9|48405.9|6
1646362830000|2022-03-04 03:00:30|48428.6|48408.6|48425.9|48405.9|48428.6|48408.6|48420.9|48400.9|18
1646362840000|2022-03-04 03:00:40|48423.6|48403.6|48423.6|48403.6|48423.6|48403.6|48423.6|48403.6|3
1646362850000|2022-03-04 03:00:50|48425.9|48405.9|48428.6|48408.6|48428.6|48408.6|48425.9|48405.9|2
1646362860000|2022-03-04 03:01:00|48426.1|48406.1|48428.3|48408.3|48428.6|48408.6|48426.1|48406.1|3
1646362870000|2022-03-04 03:01:10|48430.8|48410.8|48440.8|48420.8|48443.1|48423.1|48430.8|48410.8|21
1646362880000|2022-03-04 03:01:20|48445.8|48425.8|48445.8|48425.8|48450.8|48430.8|48445.8|48425.8|17
1646362890000|2022-03-04 03:01:30|48443.3|48423.3|48450.8|48430.8|48450.8|48430.8|48443.3|48423.3|5
1646362900000|2022-03-04 03:01:40|48453.3|48433.3|48450.8|48430.8|48455.6|48435.6|48450.8|48430.8|9
1646362910000|2022-03-04 03:01:50|48448.6|48428.6|48448.8|48428.8|48448.8|48428.8|48440.6|48420.6|14
1646362920000|2022-03-04 03:02:00|48446.5|48426.5|48448.8|48428.8|48448.8|48428.8|48446.5|48426.5|4
1646362930000|2022-03-04 03:02:10|48451.3|48431.3|48453.8|48433.8|48453.8|48433.8|48451.3|48431.3|10
1646362940000|2022-03-04 03:02:20|48451.5|48431.5|48466.3|48446.3|48471.1|48451.1|48451.3|48431.3|23
1646362950000|2022-03-04 03:02:30|48466.5|48446.5|48466.5|48446.5|48468.8|48448.8|48466.3|48446.3|3
1646362960000|2022-03-04 03:02:40|48469|48449|48476.5|48456.5|48478.8|48458.8|48469|48449|6
1646362970000|2022-03-04 03:02:50|48479|48459|48476.5|48456.5|48479|48459|48471.7|48451.7|8
1646362980000|2022-03-04 03:03:00|48474.2|48454.2|48471.7|48451.7|48478.8|48458.8|48471.7|48451.7|12
1646362990000|2022-03-04 03:03:10|||||||||2
1646363000000|2022-03-04 03:03:20|48472|48452|48452.4|48432.4|48472|48452|48449.7|48429.7|10
1646363010000|2022-03-04 03:03:30|48454.7|48434.7|48457.4|48437.4|48457.4|48437.4|48454.7|48434.7|3
1646363020000|2022-03-04 03:03:40|48457.6|48437.6|48448.3|48428.3|48457.6|48437.6|48448.3|48428.3|17
1646363030000|2022-03-04 03:03:50|48443.5|48423.5|48453.5|48433.5|48453.5|48433.5|48443.5|48423.5|4
1646363040000|2022-03-04 03:04:00|48453.3|48433.3|48448.5|48428.5|48453.3|48433.3|48448.5|48428.5|3
1646363050000|2022-03-04 03:04:10|48450.8|48430.8|48451|48431|48451|48431|48448.5|48428.5|3
1646363060000|2022-03-04 03:04:20|48448.5|48428.5|48448.5|48428.5|48448.5|48428.5|48448.5|48428.5|1
1646363070000|2022-03-04 03:04:30|48446.2|48426.2|48443.5|48423.5|48446.2|48426.2|48443.5|48423.5|3
1646363080000|2022-03-04 03:04:40|48441.2|48421.2|48433.7|48413.7|48441.2|48421.2|48433.7|48413.7|14
1646363090000|2022-03-04 03:04:50|48443.3|48423.3|48439|48419|48443.3|48423.3|48439|48419|8
1646363100000|2022-03-04 03:05:00|48441.2|48421.2|48439|48419|48441.2|48421.2|48439|48419|1
1646363110000|2022-03-04 03:05:10|48439.2|48419.2|48412.1|48392.1|48439.2|48419.2|48412.1|48392.1|11
1646363120000|2022-03-04 03:05:20|48409.6|48389.6|48399.6|48379.6|48409.6|48389.6|48399.6|48379.6|7
1646363130000|2022-03-04 03:05:30|48401.9|48381.9|48400.1|48380.1|48404.6|48384.6|48400.1|48380.1|6
1646363140000|2022-03-04 03:05:40|48397.3|48377.3|48402.1|48382.1|48404.4|48384.4|48397.3|48377.3|16
1646363150000|2022-03-04 03:05:50|48400.1|48380.1|48400.1|48380.1|48400.1|48380.1|48400.1|48380.1|6
1646363160000|2022-03-04 03:06:00|48402.3|48382.3|48423|48403|48423|48403|48402.3|48382.3|6
1646363170000|2022-03-04 03:06:10|48423.2|48403.2|48425.5|48405.5|48425.5|48405.5|48423.2|48403.2|1
1646363180000|2022-03-04 03:06:20|48430.5|48410.5|48435.5|48415.5|48435.5|48415.5|48430.5|48410.5|5
1646363190000|2022-03-04 03:06:30|48433.2|48413.2|48436.6|48416.6|48436.6|48416.6|48430.7|48410.7|20
1646363200000|2022-03-04 03:06:40|48434.4|48414.4|48431.9|48411.9|48434.4|48414.4|48431.9|48411.9|3
1646363210000|2022-03-04 03:06:50|48431.4|48411.4|48431.4|48411.4|48431.4|48411.4|48431.4|48411.4|0
1646363220000|2022-03-04 03:07:00|48429.1|48409.1|48409.4|48389.4|48429.1|48409.1|48409.4|48389.4|14
1646363230000|2022-03-04 03:07:10|48411.9|48391.9|48412.1|48392.1|48414.4|48394.4|48411.9|48391.9|4
1646363240000|2022-03-04 03:07:20|48411.9|48391.9|48419.6|48399.6|48419.6|48399.6|48411.9|48391.9|4
1646363250000|2022-03-04 03:07:30|48421.9|48401.9|48429.4|48409.4|48429.4|48409.4|48421.9|48401.9|1
1646363260000|2022-03-04 03:07:40|48426.9|48406.9|48426.9|48406.9|48426.9|48406.9|48426.9|48406.9|3
1646363270000|2022-03-04 03:07:50|48427.1|48407.1|48439.1|48419.1|48439.1|48419.1|48427.1|48407.1|9
1646363280000|2022-03-04 03:08:00|48439.4|48419.4|48431.9|48411.9|48439.4|48419.4|48431.9|48411.9|3
1646363290000|2022-03-04 03:08:10|||||||||1
1646363300000|2022-03-04 03:08:20|48434.6|48414.6|48444.4|48424.4|48444.4|48424.4|48434.6|48414.6|4
1646363310000|2022-03-04 03:08:30|48444.6|48424.6|48439.4|48419.4|48444.6|48424.6|48439.4|48419.4|5
1646363320000|2022-03-04 03:08:40|48439.1|48419.1|48439.1|48419.1|48439.1|48419.1|48439.1|48419.1|2
1646363330000|2022-03-04 03:08:50|48439.3|48419.3|48436.8|48416.8|48441.8|48421.8|48436.8|48416.8|12
1646363340000|2022-03-04 03:09:00|48441.6|48421.6|48441.8|48421.8|48441.8|48421.8|48436.8|48416.8|3
1646363350000|2022-03-04 03:09:10|48442.1|48422.1|48442.1|48422.1|48442.1|48422.1|48442.1|48422.1|5
1646363360000|2022-03-04 03:09:20|48444.6|48424.6|48444.3|48424.3|48444.6|48424.6|48444.3|48424.3|2
1646363370000|2022-03-04 03:09:30|48444.6|48424.6|48444.6|48424.6|48451.6|48431.6|48444.6|48424.6|9
1646363380000|2022-03-04 03:09:40|48442.1|48422.1|48434.3|48414.3|48442.1|48422.1|48434.3|48414.3|5
1646363390000|2022-03-04 03:09:50|48431.8|48411.8|48429.3|48409.3|48434.3|48414.3|48429.3|48409.3|8
1646363400000|2022-03-04 03:10:00|48431.6|48411.6|48431.8|48411.8|48431.8|48411.8|48431.6|48411.6|3
1646363410000|2022-03-04 03:10:10|||||||||2
1646363420000|2022-03-04 03:10:20|48431.6|48411.6|48431.8|48411.8|48431.8|48411.8|48431.6|48411.6|3
1646363430000|2022-03-04 03:10:30|48426.8|48406.8|48424.3|48404.3|48426.8|48406.8|48422.1|48402.1|5
1646363440000|2022-03-04 03:10:40|48426.6|48406.6|48426.8|48406.8|48426.8|48406.8|48426.6|48406.6|3
1646363450000|2022-03-04 03:10:50|48429.1|48409.1|48431.8|48411.8|48431.8|48411.8|48429.1|48409.1|2
1646363460000|2022-03-04 03:11:00|48429.3|48409.3|48429.3|48409.3|48429.3|48409.3|48429.3|48409.3|1
1646363470000|2022-03-04 03:11:10|48427.1|48407.1|48429.6|48409.6|48432.1|48412.1|48426.8|48406.8|14
1646363480000|2022-03-04 03:11:20|48429.3|48409.3|48429.3|48409.3|48429.3|48409.3|48429.3|48409.3|2
1646363490000|2022-03-04 03:11:30|48427.1|48407.1|48429.3|48409.3|48429.3|48409.3|48427.1|48407.1|0
1646363500000|2022-03-04 03:11:40|48429.8|48409.8|48427.1|48407.1|48429.8|48409.8|48427.1|48407.1|2
1646363510000|2022-03-04 03:11:50|48429.6|48409.6|48427.1|48407.1|48429.6|48409.6|48427.1|48407.1|2
1646363530000|2022-03-04 03:12:10|48427.3|48407.3|48427.3|48407.3|48427.3|48407.3|48427.3|48407.3|0
1646363540000|2022-03-04 03:12:20|48429.6|48409.6|48429.6|48409.6|48432.1|48412.1|48427.3|48407.3|4
1646363550000|2022-03-04 03:12:30|48427.3|48407.3|48430.5|48410.5|48433|48413|48427.3|48407.3|8
1646363560000|2022-03-04 03:12:40|48428.2|48408.2|48428|48408|48428.2|48408.2|48428|48408|3
1646363570000|2022-03-04 03:12:50|48428.4|48408.4|48428.4|48408.4|48428.4|48408.4|48428.4|48408.4|14
1646363580000|2022-03-04 03:13:00|48428.2|48408.2|48413|48393|48428.2|48408.2|48413|48393|15
1646363590000|2022-03-04 03:13:10|48413.2|48393.2|48418|48398|48418|48398|48410.5|48390.5|8
1646363600000|2022-03-04 03:13:20|48420.2|48400.2|48423|48403|48423|48403|48418|48398|3
1646363610000|2022-03-04 03:13:30|48427.5|48407.5|48427.7|48407.7|48428|48408|48427.5|48407.5|2
1646363620000|2022-03-04 03:13:40|48428|48408|48428|48408|48428|48408|48428|48408|0
1646363630000|2022-03-04 03:13:50|48425.7|48405.7|48425.5|48405.5|48425.7|48405.7|48425.5|48405.5|4
1646363640000|2022-03-04 03:14:00|48423.2|48403.2|48423|48403|48423.2|48403.2|48423|48403|2
1646363650000|2022-03-04 03:14:10|48422.7|48402.7|48450.2|48430.2|48450.2|48430.2|48422.7|48402.7|6
1646363660000|2022-03-04 03:14:20|48457.5|48437.5|48450.2|48430.2|48457.5|48437.5|48447.7|48427.7|3
1646363670000|2022-03-04 03:14:30|48447.7|48427.7|48447.7|48427.7|48447.7|48427.7|48447.7|48427.7|3
1646363680000|2022-03-04 03:14:40|48450.5|48430.5|48452.7|48432.7|48452.7|48432.7|48450.5|48430.5|7
1646363690000|2022-03-04 03:14:50|48455|48435|48452.7|48432.7|48455|48435|48452.7|48432.7|5
1646363700000|2022-03-04 03:15:00|48450.5|48430.5|48450.2|48430.2|48450.5|48430.5|48450.2|48430.2|1
1646363710000|2022-03-04 03:15:10|48452.7|48432.7|48458|48438|48458|48438|48452.7|48432.7|0
1646363720000|2022-03-04 03:15:20|48455.5|48435.5|48455.5|48435.5|48455.5|48435.5|48455.5|48435.5|0
1646363730000|2022-03-04 03:15:30|48457.7|48437.7|48452.7|48432.7|48457.7|48437.7|48452.7|48432.7|1
1646363740000|2022-03-04 03:15:40|48457.3|48437.3|48467.1|48447.1|48467.1|48447.1|48457.3|48437.3|12
1646363750000|2022-03-04 03:15:50|48467.7|48447.7|48475.2|48455.2|48475.2|48455.2|48467.7|48447.7|5
1646363760000|2022-03-04 03:16:00|48477.7|48457.7|48477.5|48457.5|48480.2|48460.2|48477.5|48457.5|6
1646363770000|2022-03-04 03:16:10|48477.7|48457.7|48470.2|48450.2|48477.7|48457.7|48467.7|48447.7|10
1646363780000|2022-03-04 03:16:20|48472.5|48452.5|48470.2|48450.2|48472.7|48452.7|48470.2|48450.2|1
1646363790000|2022-03-04 03:16:30|48472.7|48452.7|48472.7|48452.7|48472.7|48452.7|48472.7|48452.7|1
1646363800000|2022-03-04 03:16:40|48467.7|48447.7|48467.7|48447.7|48468.2|48448.2|48467.7|48447.7|8
1646363810000|2022-03-04 03:16:50|48524.8|48504.8|48547.7|48527.7|48592.5|48572.5|48524.8|48504.8|86
1646363820000|2022-03-04 03:17:00|48540.7|48520.7|48540.7|48520.7|48543|48523|48540.7|48520.7|5
1646363830000|2022-03-04 03:17:10|48543|48523|48589.6|48569.6|48589.6|48569.6|48540.5|48520.5|9
1646363840000|2022-03-04 03:17:20|48589.8|48569.8|48588|48568|48590|48570|48584.8|48564.8|16
1646363850000|2022-03-04 03:17:30|48587.7|48567.7|48592.7|48572.7|48597.3|48577.3|48587.7|48567.7|6
1646363860000|2022-03-04 03:17:40|48592.5|48572.5|48587.5|48567.5|48592.5|48572.5|48587.5|48567.5|7
1646363870000|2022-03-04 03:17:50|48587.3|48567.3|48587.5|48567.5|48587.5|48567.5|48582.5|48562.5|8
1646363880000|2022-03-04 03:18:00|48589.8|48569.8|48602.5|48582.5|48607.7|48587.7|48589.8|48569.8|21
1646363890000|2022-03-04 03:18:10|48597.7|48577.7|48582.7|48562.7|48597.7|48577.7|48582.7|48562.7|13
1646363900000|2022-03-04 03:18:20|48580.4|48560.4|48577.7|48557.7|48582.9|48562.9|48577.7|48557.7|5
1646363910000|2022-03-04 03:18:30|48580.2|48560.2|48572.9|48552.9|48580.2|48560.2|48572.9|48552.9|6
1646363920000|2022-03-04 03:18:40|48575.4|48555.4|48589.6|48569.6|48589.6|48569.6|48575.4|48555.4|11
1646363930000|2022-03-04 03:18:50|48587.5|48567.5|48582.7|48562.7|48587.5|48567.5|48580.2|48560.2|8
1646363940000|2022-03-04 03:19:00|48585.2|48565.2|48605.4|48585.4|48605.4|48585.4|48585.2|48565.2|15
1646363950000|2022-03-04 03:19:10|48607.7|48587.7|48607.7|48587.7|48607.7|48587.7|48607.7|48587.7|5
1646363960000|2022-03-04 03:19:20|48610|48590|48610|48590|48610|48590|48610|48590|3
1646363970000|2022-03-04 03:19:30|48614.8|48594.8|48617.3|48597.3|48619.6|48599.6|48614.8|48594.8|5
1646363980000|2022-03-04 03:19:40|48617.5|48597.5|48605|48585|48617.5|48597.5|48600.4|48580.4|10
1646363990000|2022-03-04 03:19:50|48605.2|48585.2|48610.2|48590.2|48615.2|48595.2|48605.2|48585.2|10
1646364000000|2022-03-04 03:20:00|48612.7|48592.7|48612.9|48592.9|48615.4|48595.4|48612.7|48592.7|17
1646364010000|2022-03-04 03:20:10|48615.2|48595.2|48612.9|48592.9|48615.4|48595.4|48612.9|48592.9|1
1646364020000|2022-03-04 03:20:20|48615.4|48595.4|48612.7|48592.7|48615.4|48595.4|48612.7|48592.7|4
1646364030000|2022-03-04 03:20:30|48615.4|48595.4|48617.7|48597.7|48617.7|48597.7|48615.4|48595.4|3
1646364040000|2022-03-04 03:20:40|48620|48600|48625.2|48605.2|48625.2|48605.2|48617.7|48597.7|21
1646364050000|2022-03-04 03:20:50|48622.7|48602.7|48615.2|48595.2|48622.7|48602.7|48615.2|48595.2|16
1646364060000|2022-03-04 03:21:00|48607.9|48587.9|48607.7|48587.7|48607.9|48587.9|48605.4|48585.4|13
1646364070000|2022-03-04 03:21:10|48605.4|48585.4|48605.4|48585.4|48607.9|48587.9|48600.2|48580.2|13
1646364080000|2022-03-04 03:21:20|48605.2|48585.2|48605|48585|48605.4|48585.4|48595.4|48575.4|11
1646364090000|2022-03-04 03:21:30|48607.3|48587.3|48625.2|48605.2|48625.2|48605.2|48607.3|48587.3|7
1646364100000|2022-03-04 03:21:40|48627.5|48607.5|48673.2|48653.2|48675.4|48655.4|48627.5|48607.5|18
1646364110000|2022-03-04 03:21:50|48675.4|48655.4|48640.7|48620.7|48675.4|48655.4|48640.7|48620.7|13
1646364120000|2022-03-04 03:22:00|48638.2|48618.2|48585.4|48565.4|48647.7|48627.7|48585.4|48565.4|12
1646364130000|2022-03-04 03:22:10|48580.4|48560.4|48597.9|48577.9|48597.9|48577.9|48580.4|48560.4|13
1646364140000|2022-03-04 03:22:20|48600.2|48580.2|48602.9|48582.9|48605.4|48585.4|48600.2|48580.2|5
1646364150000|2022-03-04 03:22:30|48605.2|48585.2|48609.5|48589.5|48609.5|48589.5|48604.8|48584.8|15
1646364160000|2022-03-04 03:22:40|48609.8|48589.8|48622|48602|48624.5|48604.5|48607.3|48587.3|6
1646364170000|2022-03-04 03:22:50|48622.3|48602.3|48627|48607|48629.3|48609.3|48622.3|48602.3|16
1646364180000|2022-03-04 03:23:00|48629.5|48609.5|48614.5|48594.5|48629.5|48609.5|48614.5|48594.5|10
1646364190000|2022-03-04 03:23:10|48612.3|48592.3|48594.3|48574.3|48612.3|48592.3|48592|48572|7
1646364200000|2022-03-04 03:23:20|48594.5|48574.5|48594.5|48574.5|48607|48587|48589.5|48569.5|10
1646364210000|2022-03-04 03:23:30|48594.8|48574.8|48589.8|48569.8|48594.8|48574.8|48589.8|48569.8|1
1646364220000|2022-03-04 03:23:40|48589.5|48569.5|48564.5|48544.5|48589.5|48569.5|48562.5|48542.5|9
1646364230000|2022-03-04 03:23:50|48562|48542|48537.3|48517.3|48562|48542|48532|48512|23
1646364240000|2022-03-04 03:24:00|48537|48517|48542|48522|48542|48522|48534.5|48514.5|12
1646364250000|2022-03-04 03:24:10|48544.3|48524.3|48559.5|48539.5|48559.5|48539.5|48544.3|48524.3|3
1646364260000|2022-03-04 03:24:20|48559.8|48539.8|48564.5|48544.5|48569.5|48549.5|48559.8|48539.8|7
1646364270000|2022-03-04 03:24:30|48564.8|48544.8|48571.8|48551.8|48571.8|48551.8|48564.8|48544.8|2
1646364280000|2022-03-04 03:24:40|48572|48552|48581.8|48561.8|48584.1|48564.1|48572|48552|7
1646364290000|2022-03-04 03:24:50|48576.8|48556.8|48572|48552|48576.8|48556.8|48572|48552|3
1646364300000|2022-03-04 03:25:00|48569.8|48549.8|48559.8|48539.8|48569.8|48549.8|48559.8|48539.8|8
1646364310000|2022-03-04 03:25:10|48557.3|48537.3|48544.3|48524.3|48557.3|48537.3|48544.3|48524.3|5
1646364320000|2022-03-04 03:25:20|48544.5|48524.5|48566.8|48546.8|48567|48547|48544.5|48524.5|15
1646364330000|2022-03-04 03:25:30|48567|48547|48569.3|48549.3|48571.6|48551.6|48566.8|48546.8|7
1646364340000|2022-03-04 03:25:40|48567|48547|48571.8|48551.8|48571.8|48551.8|48567|48547|1
1646364350000|2022-03-04 03:25:50|48576.6|48556.6|48568.6|48548.6|48576.8|48556.8|48568.6|48548.6|14
1646364360000|2022-03-04 03:26:00|48566.1|48546.1|48554.3|48534.3|48566.1|48546.1|48554.3|48534.3|5
1646364370000|2022-03-04 03:26:10|48556.8|48536.8|48544.8|48524.8|48556.8|48536.8|48544.8|48524.8|8
1646364380000|2022-03-04 03:26:20|48539.8|48519.8|48539.5|48519.5|48539.8|48519.8|48537.3|48517.3|4
1646364390000|2022-03-04 03:26:30|48541.8|48521.8|48542|48522|48542.3|48522.3|48541.8|48521.8|0
1646364400000|2022-03-04 03:26:40|48541.8|48521.8|48539.5|48519.5|48541.8|48521.8|48539.5|48519.5|1
1646364410000|2022-03-04 03:26:50|48541.8|48521.8|48541.8|48521.8|48541.8|48521.8|48541.8|48521.8|0
1646364420000|2022-03-04 03:27:00|48542|48522|48552.3|48532.3|48554.5|48534.5|48542|48522|3
1646364430000|2022-03-04 03:27:10|48552|48532|48544.8|48524.8|48552|48532|48544.5|48524.5|2
1646364440000|2022-03-04 03:27:20|48544.5|48524.5|48542|48522|48544.5|48524.5|48542|48522|3
1646364450000|2022-03-04 03:27:30|48537|48517|48522|48502|48537|48517|48514.3|48494.3|10
1646364460000|2022-03-04 03:27:40|48524.3|48504.3|48509.8|48489.8|48524.5|48504.5|48509.8|48489.8|10
1646364470000|2022-03-04 03:27:50|48505|48485|48504.5|48484.5|48505|48485|48497|48477|13
1646364480000|2022-03-04 03:28:00|48506.8|48486.8|48512|48492|48512|48492|48506.8|48486.8|6
1646364490000|2022-03-04 03:28:10|48514.3|48494.3|48512|48492|48514.5|48494.5|48504.5|48484.5|6
1646364500000|2022-03-04 03:28:20|48514.3|48494.3|48512|48492|48514.5|48494.5|48512|48492|5
1646364510000|2022-03-04 03:28:30|||||||||1
1646364520000|2022-03-04 03:28:40|48514.3|48494.3|48517|48497|48517|48497|48512|48492|10
1646364530000|2022-03-04 03:28:50|48517.3|48497.3|48527|48507|48527|48507|48517.3|48497.3|0
1646364540000|2022-03-04 03:29:00|48529.5|48509.5|48527|48507|48529.5|48509.5|48527|48507|3
1646364550000|2022-03-04 03:29:10|48524.8|48504.8|48524.8|48504.8|48529.5|48509.5|48524.8|48504.8|5
1646364560000|2022-03-04 03:29:20|48524.5|48504.5|48509.3|48489.3|48524.5|48504.5|48509.1|48489.1|6
1646364570000|2022-03-04 03:29:30|48511.8|48491.8|48519.5|48499.5|48519.5|48499.5|48511.8|48491.8|6
1646364580000|2022-03-04 03:29:40|48519.3|48499.3|48532|48512|48532|48512|48517|48497|8
1646364590000|2022-03-04 03:29:50|48534.3|48514.3|48537|48517|48537|48517|48532|48512|13
1646364600000|2022-03-04 03:30:00|48544.3|48524.3|48549.5|48529.5|48549.5|48529.5|48544.3|48524.3|8
1646364610000|2022-03-04 03:30:10|48547|48527|48557|48537|48559.5|48539.5|48547|48527|5
1646364620000|2022-03-04 03:30:20|48554.8|48534.8|48559.5|48539.5|48559.5|48539.5|48554.8|48534.8|10
1646364630000|2022-03-04 03:30:30|48553.9|48533.9|48541.8|48521.8|48553.9|48533.9|48541.8|48521.8|14
1646364640000|2022-03-04 03:30:40|48541.6|48521.6|48539.3|48519.3|48541.6|48521.6|48539.1|48519.1|2
1646364650000|2022-03-04 03:30:50|48534.8|48514.8|48536.8|48516.8|48536.8|48516.8|48534.5|48514.5|4
1646364660000|2022-03-04 03:31:00|48534.3|48514.3|48519.3|48499.3|48534.3|48514.3|48519.3|48499.3|2
1646364670000|2022-03-04 03:31:10|48517|48497|48514.5|48494.5|48517|48497|48514.5|48494.5|8
1646364680000|2022-03-04 03:31:20|48514.3|48494.3|48514.3|48494.3|48514.3|48494.3|48511.8|48491.8|6
1646364690000|2022-03-04 03:31:30|48516.8|48496.8|48516.8|48496.8|48516.8|48496.8|48516.8|48496.8|5
1646364700000|2022-03-04 03:31:40|48514.3|48494.3|48516.8|48496.8|48516.8|48496.8|48514.1|48494.1|2
1646364710000|2022-03-04 03:31:50|48514.5|48494.5|48516.8|48496.8|48516.8|48496.8|48514.3|48494.3|1
1646364720000|2022-03-04 03:32:00|48521.8|48501.8|48527|48507|48527|48507|48520|48500|3
1646364730000|2022-03-04 03:32:10|||||||||2
1646364740000|2022-03-04 03:32:20|48529.5|48509.5|48529.3|48509.3|48529.5|48509.5|48529.3|48509.3|2
1646364750000|2022-03-04 03:32:30|48524.5|48504.5|48519.5|48499.5|48526.6|48506.6|48519.5|48499.5|7
1646364760000|2022-03-04 03:32:40|||||||||1
1646364770000|2022-03-04 03:32:50|48521.8|48501.8|48517|48497|48522|48502|48517|48497|2
1646364780000|2022-03-04 03:33:00|48514.8|48494.8|48514.8|48494.8|48514.8|48494.8|48514.8|48494.8|2
1646364790000|2022-03-04 03:33:10|48517|48497|48517|48497|48517|48497|48517|48497|3
1646364800000|2022-03-04 03:33:20|48522|48502|48527|48507|48527|48507|48522|48502|2
1646364810000|2022-03-04 03:33:30|48529.5|48509.5|48534.5|48514.5|48534.5|48514.5|48527.3|48507.3|3
1646364820000|2022-03-04 03:33:40|48532|48512|48529.5|48509.5|48532|48512|48529.5|48509.5|1
1646364830000|2022-03-04 03:33:50|48527|48507|48524.5|48504.5|48527|48507|48524.3|48504.3|2
1646364840000|2022-03-04 03:34:00|||||||||1
1646364850000|2022-03-04 03:34:10|||||||||2
1646364860000|2022-03-04 03:34:20|48527|48507|48532|48512|48532|48512|48527|48507|6
1646364870000|2022-03-04 03:34:30|||||||||1
1646364890000|2022-03-04 03:34:50|||||||||2
1646364900000|2022-03-04 03:35:00|48529.8|48509.8|48510|48490|48529.8|48509.8|48510|48490|7
1646364910000|2022-03-04 03:35:10|48509.8|48489.8|48507|48487|48509.8|48489.8|48507|48487|2
1646364920000|2022-03-04 03:35:20|48509.3|48489.3|48511.8|48491.8|48511.8|48491.8|48509.3|48489.3|3
1646364930000|2022-03-04 03:35:30|48507|48487|48507|48487|48507|48487|48502|48482|6
1646364940000|2022-03-04 03:35:40|48502|48482|48507.2|48487.2|48521.4|48501.4|48502|48482|18
1646364950000|2022-03-04 03:35:50|48512|48492|48509.7|48489.7|48514.3|48494.3|48507.2|48487.2|24
1646364960000|2022-03-04 03:36:00|48512.2|48492.2|48529.5|48509.5|48529.5|48509.5|48509.5|48489.5|8
1646364970000|2022-03-04 03:36:10|48532|48512|48552|48532|48552|48532|48532|48512|6
1646364980000|2022-03-04 03:36:20|48556.6|48536.6|48554.3|48534.3|48556.8|48536.8|48554.3|48534.3|2
1646364990000|2022-03-04 03:36:30|48556.8|48536.8|48554.3|48534.3|48559.3|48539.3|48554.3|48534.3|3
1646365000000|2022-03-04 03:36:40|48559.3|48539.3|48561.8|48541.8|48561.8|48541.8|48559.3|48539.3|6
1646365010000|2022-03-04 03:36:50|48562|48542|48576.8|48556.8|48576.8|48556.8|48562|48542|6
1646365020000|2022-03-04 03:37:00|48574.5|48554.5|48569.3|48549.3|48574.5|48554.5|48569.3|48549.3|2
1646365030000|2022-03-04 03:37:10|48571.6|48551.6|48581.8|48561.8|48582|48562|48571.6|48551.6|7
1646365040000|2022-03-04 03:37:20|||||||||2
1646365050000|2022-03-04 03:37:30|48584.1|48564.1|48586.8|48566.8|48586.8|48566.8|48584.1|48564.1|2
1646365060000|2022-03-04 03:37:40|48589.3|48569.3|48594.3|48574.3|48599.1|48579.1|48589.3|48569.3|4
1646365070000|2022-03-04 03:37:50|48589.3|48569.3|48586.8|48566.8|48589.3|48569.3|48586.8|48566.8|2
1646365080000|2022-03-04 03:38:00|48584.5|48564.5|48566.8|48546.8|48584.5|48564.5|48566.8|48546.8|3
1646365090000|2022-03-04 03:38:10|48564.3|48544.3|48564.3|48544.3|48564.3|48544.3|48564.3|48544.3|0
1646365100000|2022-03-04 03:38:20|48562|48542|48559.3|48539.3|48562|48542|48559.3|48539.3|2
1646365110000|2022-03-04 03:38:30|48557|48537|48559.3|48539.3|48559.3|48539.3|48557|48537|1
1646365120000|2022-03-04 03:38:40|48557|48537|48556.8|48536.8|48557|48537|48556.8|48536.8|3
1646365140000|2022-03-04 03:39:00|48554.5|48534.5|48551.8|48531.8|48554.5|48534.5|48551.8|48531.8|2
1646365160000|2022-03-04 03:39:20|48549.5|48529.5|48511.8|48491.8|48549.5|48529.5|48511.8|48491.8|15
1646365170000|2022-03-04 03:39:30|48514.3|48494.3|48509.3|48489.3|48519.3|48499.3|48509.3|48489.3|11
1646365180000|2022-03-04 03:39:40|48504.5|48484.5|48511.8|48491.8|48511.8|48491.8|48504.5|48484.5|7
1646365190000|2022-03-04 03:39:50|48509.3|48489.3|48504.3|48484.3|48509.3|48489.3|48504.3|48484.3|6
1646365200000|2022-03-04 03:40:00|48499.3|48479.3|48491.8|48471.8|48499.3|48479.3|48482|48462|19
1646365210000|2022-03-04 03:40:10|48498.8|48478.8|48499.3|48479.3|48499.3|48479.3|48494.3|48474.3|1
1646365220000|2022-03-04 03:40:20|48504.3|48484.3|48501.8|48481.8|48504.5|48484.5|48499.5|48479.5|7
1646365240000|2022-03-04 03:40:40|48504.1|48484.1|48504.3|48484.3|48504.3|48484.3|48504.1|48484.1|1
1646365250000|2022-03-04 03:40:50|||||||||4
1646365260000|2022-03-04 03:41:00|48504.5|48484.5|48501.8|48481.8|48504.5|48484.5|48501.8|48481.8|9
1646365270000|2022-03-04 03:41:10|||||||||2
1646365280000|2022-03-04 03:41:20|48499.5|48479.5|48492|48472|48499.5|48479.5|48492|48472|8
1646365290000|2022-03-04 03:41:30|48491.8|48471.8|48489.1|48469.1|48491.8|48471.8|48484.3|48464.3|4
1646365300000|2022-03-04 03:41:40|48486.8|48466.8|48486.8|48466.8|48489.3|48469.3|48486.8|48466.8|5
1646365310000|2022-03-04 03:41:50|48484.3|48464.3|48456.8|48436.8|48484.3|48464.3|48456.8|48436.8|10
1646365320000|2022-03-04 03:42:00|48461.8|48441.8|48461.8|48441.8|48461.8|48441.8|48461.8|48441.8|3
1646365330000|2022-03-04 03:42:10|48466.6|48446.6|48466.8|48446.8|48471.8|48451.8|48466.6|48446.6|6
1646365340000|2022-03-04 03:42:20|48471.3|48451.3|48459.5|48439.5|48476.8|48456.8|48459.5|48439.5|24
1646365350000|2022-03-04 03:42:30|48459.3|48439.3|48451.8|48431.8|48459.3|48439.3|48449.5|48429.5|12
1646365360000|2022-03-04 03:42:40|48449.5|48429.5|48441.8|48421.8|48452|48432|48429.3|48409.3|35
1646365370000|2022-03-04 03:42:50|48442|48422|48449.3|48429.3|48451.8|48431.8|48442|48422|0
1646365380000|2022-03-04 03:43:00|48451.8|48431.8|48449.3|48429.3|48451.8|48431.8|48449.3|48429.3|1
1646365390000|2022-03-04 03:43:10|48451.8|48431.8|48431.8|48411.8|48454.3|48434.3|48429.5|48409.5|9
1646365400000|2022-03-04 03:43:20|48436.8|48416.8|48429.3|48409.3|48436.8|48416.8|48429.3|48409.3|6
1646365410000|2022-03-04 03:43:30|48426.8|48406.8|48419.5|48399.5|48429.3|48409.3|48419.5|48399.5|5
1646365420000|2022-03-04 03:43:40|48424.5|48404.5|48427|48407|48427|48407|48424.5|48404.5|9
1646365430000|2022-03-04 03:43:50|48429.3|48409.3|48427.2|48407.2|48429.5|48409.5|48427|48407|8
1646365440000|2022-03-04 03:44:00|48427|48407|48429.5|48409.5|48429.5|48409.5|48427|48407|1
1646365450000|2022-03-04 03:44:10|48431.8|48411.8|48439.3|48419.3|48439.3|48419.3|48431.8|48411.8|2
1646365460000|2022-03-04 03:44:20|48439.1|48419.1|48429.3|48409.3|48439.1|48419.1|48429.3|48409.3|3
1646365470000|2022-03-04 03:44:30|48431.8|48411.8|48426.8|48406.8|48431.8|48411.8|48426.8|48406.8|0
1646365480000|2022-03-04 03:44:40|48431.8|48411.8|48439.3|48419.3|48441.8|48421.8|48431.8|48411.8|21
1646365490000|2022-03-04 03:44:50|48437|48417|48434.3|48414.3|48437|48417|48431.8|48411.8|6
1646365500000|2022-03-04 03:45:00|48432|48412|48434.3|48414.3|48434.3|48414.3|48431.8|48411.8|2
1646365510000|2022-03-04 03:45:10|||||||||3
1646365520000|2022-03-04 03:45:20|48436.6|48416.6|48441.3|48421.3|48441.3|48421.3|48434.3|48414.3|4
1646365530000|2022-03-04 03:45:30|48441.1|48421.1|48438.6|48418.6|48441.1|48421.1|48436.1|48416.1|4
1646365540000|2022-03-04 03:45:40|48436.1|48416.1|48441.1|48421.1|48441.1|48421.1|48436.1|48416.1|0
1646365550000|2022-03-04 03:45:50|48438.8|48418.8|48438.6|48418.6|48441.1|48421.1|48438.6|48418.6|4
1646365560000|2022-03-04 03:46:00|48438.4|48418.4|48438.6|48418.6|48438.6|48418.6|48438.4|48418.4|3
1646365570000|2022-03-04 03:46:10|48438.4|48418.4|48436.1|48416.1|48438.4|48418.4|48436.1|48416.1|2
1646365580000|2022-03-04 03:46:20|48438.6|48418.6|48436.1|48416.1|48438.6|48418.6|48436.1|48416.1|0
1646365590000|2022-03-04 03:46:30|48438.4|48418.4|48436.1|48416.1|48441.1|48421.1|48436.1|48416.1|4
1646365610000|2022-03-04 03:46:50|48433.8|48413.8|48428.6|48408.6|48433.8|48413.8|48426.3|48406.3|6
1646365620000|2022-03-04 03:47:00|48426.3|48406.3|48423.6|48403.6|48426.3|48406.3|48423.6|48403.6|2
1646365630000|2022-03-04 03:47:10|48421.1|48401.1|48416.1|48396.1|48421.1|48401.1|48416.1|48396.1|4
1646365640000|2022-03-04 03:47:20|48418.4|48398.4|48431.1|48411.1|48431.1|48411.1|48418.4|48398.4|10
1646365650000|2022-03-04 03:47:30|48426.1|48406.1|48426.1|48406.1|48426.1|48406.1|48426.1|48406.1|2
1646365660000|2022-03-04 03:47:40|48423.6|48403.6|48426.1|48406.1|48426.1|48406.1|48423.6|48403.6|0
1646365670000|2022-03-04 03:47:50|48428.4|48408.4|48430.9|48410.9|48433.6|48413.6|48428.4|48408.4|3
1646365680000|2022-03-04 03:48:00|48430.7|48410.7|48430.9|48410.9|48430.9|48410.9|48430.7|48410.7|0
1646365690000|2022-03-04 03:48:10|48430.7|48410.7|48428.2|48408.2|48430.9|48410.9|48428.2|48408.2|1
1646365700000|2022-03-04 03:48:20|48425.9|48405.9|48393.4|48373.4|48425.9|48405.9|48386.1|48366.1|21
1646365710000|2022-03-04 03:48:30|48398.4|48378.4|48393.6|48373.6|48398.4|48378.4|48393.6|48373.6|2
1646365720000|2022-03-04 03:48:40|48374.1|48354.1|48361.1|48341.1|48374.1|48354.1|48361.1|48341.1|10
1646365730000|2022-03-04 03:48:50|48366.1|48346.1|48366.1|48346.1|48370.7|48350.7|48366.1|48346.1|4
1646365740000|2022-03-04 03:49:00|48368.6|48348.6|48366.1|48346.1|48368.6|48348.6|48366.1|48346.1|3
1646365750000|2022-03-04 03:49:10|48370.9|48350.9|48371.1|48351.1|48371.1|48351.1|48370.9|48350.9|1
1646365760000|2022-03-04 03:49:20|48366.1|48346.1|48356.6|48336.6|48371.1|48351.1|48356.6|48336.6|6
1646365770000|2022-03-04 03:49:30|48354.1|48334.1|48341.1|48321.1|48354.1|48334.1|48341.1|48321.1|6
1646365780000|2022-03-04 03:49:40|48343.4|48323.4|48336.1|48316.1|48343.4|48323.4|48336.1|48316.1|3
1646365790000|2022-03-04 03:49:50|||||||||1
1646365800000|2022-03-04 03:50:00|48338.6|48318.6|48341.1|48321.1|48341.1|48321.1|48338.6|48318.6|3
1646365810000|2022-03-04 03:50:10|48338.6|48318.6|48330.9|48310.9|48338.6|48318.6|48330.9|48310.9|1
1646365820000|2022-03-04 03:50:20|48331.1|48311.1|48333.6|48313.6|48335.9|48315.9|48331.1|48311.1|2
1646365830000|2022-03-04 03:50:30|48335.9|48315.9|48335.9|48315.9|48338.6|48318.6|48333.6|48313.6|3
1646365840000|2022-03-04 03:50:40|48336.1|48316.1|48338.6|48318.6|48338.6|48318.6|48336.1|48316.1|0
1646365850000|2022-03-04 03:50:50|48336.1|48316.1|48343.6|48323.6|48343.6|48323.6|48336.1|48316.1|0
1646365860000|2022-03-04 03:51:00|48341.1|48321.1|48341.1|48321.1|48341.1|48321.1|48338.6|48318.6|2
1646365870000|2022-03-04 03:51:10|48343.6|48323.6|48343.6|48323.6|48343.6|48323.6|48343.6|48323.6|0
1646365880000|2022-03-04 03:51:20|48346.1|48326.1|48346.1|48326.1|48346.1|48326.1|48346.1|48326.1|0
1646365890000|2022-03-04 03:51:30|48348.6|48328.6|48348.6|48328.6|48348.6|48328.6|48348.6|48328.6|1
1646365900000|2022-03-04 03:51:40|48350.9|48330.9|48356.1|48336.1|48356.1|48336.1|48350.9|48330.9|4
1646365910000|2022-03-04 03:51:50|48358.4|48338.4|48358.6|48338.6|48358.6|48338.6|48358.4|48338.4|0
1646365920000|2022-03-04 03:52:00|48356.1|48336.1|48361.1|48341.1|48361.1|48341.1|48356.1|48336.1|5
1646365930000|2022-03-04 03:52:10|48363.4|48343.4|48368.4|48348.4|48368.6|48348.6|48363.4|48343.4|5
1646365940000|2022-03-04 03:52:20|48365.9|48345.9|48368.4|48348.4|48370.9|48350.9|48365.9|48345.9|3
1646365950000|2022-03-04 03:52:30|48370.9|48350.9|48370.9|48350.9|48373.4|48353.4|48370.9|48350.9|3
1646365960000|2022-03-04 03:52:40|48373.4|48353.4|48373.4|48353.4|48373.4|48353.4|48373.4|48353.4|0
1646365970000|2022-03-04 03:52:50|48375.9|48355.9|48365.9|48345.9|48375.9|48355.9|48360.9|48340.9|15
1646365980000|2022-03-04 03:53:00|48368.4|48348.4|48370.9|48350.9|48375.9|48355.9|48368.4|48348.4|6
1646365990000|2022-03-04 03:53:10|48368.4|48348.4|48361.5|48341.5|48370.7|48350.7|48361.5|48341.5|5
1646366010000|2022-03-04 03:53:30|48358.4|48338.4|48350.6|48330.6|48358.4|48338.4|48350.6|48330.6|8
1646366020000|2022-03-04 03:53:40|48348.1|48328.1|48330.9|48310.9|48348.1|48328.1|48330.9|48310.9|4
1646366030000|2022-03-04 03:53:50|48325.4|48305.4|48330.4|48310.4|48330.4|48310.4|48325.4|48305.4|1
1646366040000|2022-03-04 03:54:00|48325.4|48305.4|48320.6|48300.6|48325.4|48305.4|48320.6|48300.6|6
1646366050000|2022-03-04 03:54:10|48320.4|48300.4|48315.4|48295.4|48320.4|48300.4|48312.9|48292.9|12
1646366060000|2022-03-04 03:54:20|48317.9|48297.9|48320.4|48300.4|48320.4|48300.4|48315.4|48295.4|7
1646366070000|2022-03-04 03:54:30|48332.7|48312.7|48332.9|48312.9|48335.4|48315.4|48332.7|48312.7|11
1646366080000|2022-03-04 03:54:40|48335.4|48315.4|48338.1|48318.1|48338.1|48318.1|48335.4|48315.4|2
1646366090000|2022-03-04 03:54:50|48340.6|48320.6|48350.2|48330.2|48350.2|48330.2|48340.6|48320.6|2
1646366100000|2022-03-04 03:55:00|48347.9|48327.9|48357.9|48337.9|48358.1|48338.1|48347.9|48327.9|10
1646366110000|2022-03-04 03:55:10|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|0
1646366120000|2022-03-04 03:55:20|48353.1|48333.1|48353.4|48333.4|48353.4|48333.4|48353.1|48333.1|5
1646366140000|2022-03-04 03:55:40|48355.6|48335.6|48355.6|48335.6|48358.1|48338.1|48355.6|48335.6|1
1646366150000|2022-03-04 03:55:50|48355.9|48335.9|48350.9|48330.9|48355.9|48335.9|48348.6|48328.6|2
1646366160000|2022-03-04 03:56:00|48346.1|48326.1|48340.9|48320.9|48346.1|48326.1|48340.9|48320.9|3
1646366170000|2022-03-04 03:56:10|48340.6|48320.6|48340.6|48320.6|48340.6|48320.6|48340.6|48320.6|0
1646366180000|2022-03-04 03:56:20|48338.4|48318.4|48331.3|48311.3|48338.4|48318.4|48331.1|48311.1|3
1646366190000|2022-03-04 03:56:30|48330.9|48310.9|48333.4|48313.4|48333.6|48313.6|48330.9|48310.9|3
1646366200000|2022-03-04 03:56:40|48335.6|48315.6|48345.6|48325.6|48345.6|48325.6|48335.6|48315.6|4
1646366210000|2022-03-04 03:56:50|48350.6|48330.6|48352.9|48332.9|48352.9|48332.9|48350.6|48330.6|1
1646366220000|2022-03-04 03:57:00|48353.1|48333.1|48353.1|48333.1|48353.1|48333.1|48353.1|48333.1|0
1646366230000|2022-03-04 03:57:10|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|4
1646366240000|2022-03-04 03:57:20|48357.9|48337.9|48360.6|48340.6|48360.6|48340.6|48357.9|48337.9|0
1646366250000|2022-03-04 03:57:30|48358.4|48338.4|48360.6|48340.6|48360.6|48340.6|48358.1|48338.1|3
1646366260000|2022-03-04 03:57:40|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|1
1646366280000|2022-03-04 03:58:00|48360.6|48340.6|48360.6|48340.6|48360.6|48340.6|48360.6|48340.6|6
1646366290000|2022-03-04 03:58:10|48362.9|48342.9|48360.4|48340.4|48362.9|48342.9|48360.4|48340.4|2
1646366300000|2022-03-04 03:58:20|48355.6|48335.6|48340.9|48320.9|48355.6|48335.6|48340.9|48320.9|7
1646366310000|2022-03-04 03:58:30|48340.6|48320.6|48340.6|48320.6|48340.6|48320.6|48340.6|48320.6|1
1646366340000|2022-03-04 03:59:00|48338.1|48318.1|48340.6|48320.6|48340.6|48320.6|48338.1|48318.1|2
1646366350000|2022-03-04 03:59:10|||||||||2
1646366360000|2022-03-04 03:59:20|48338.4|48318.4|48335.6|48315.6|48338.4|48318.4|48335.6|48315.6|0
1646366370000|2022-03-04 03:59:30|48338.1|48318.1|48338.1|48318.1|48338.1|48318.1|48335.6|48315.6|0
1646366380000|2022-03-04 03:59:40|48340.4|48320.4|48335.9|48315.9|48340.6|48320.6|48335.9|48315.9|0
1646366390000|2022-03-04 03:59:50|48337.9|48317.9|48325.6|48305.6|48338.1|48318.1|48325.6|48305.6|5
1646366400000|2022-03-04 04:00:00|48323.4|48303.4|48325.4|48305.4|48325.6|48305.6|48323.1|48303.1|9
1646366410000|2022-03-04 04:00:10|48327.7|48307.7|48327.7|48307.7|48327.7|48307.7|48327.7|48307.7|1
1646366420000|2022-03-04 04:00:20|48330|48310|48330.4|48310.4|48330.4|48310.4|48330|48310|1
1646366430000|2022-03-04 04:00:30|48328.1|48308.1|48325.6|48305.6|48328.1|48308.1|48325.6|48305.6|1
1646366440000|2022-03-04 04:00:40|||||||||2
1646366450000|2022-03-04 04:00:50|48318.1|48298.1|48313.1|48293.1|48318.1|48298.1|48313.1|48293.1|5
1646366460000|2022-03-04 04:01:00|48308.1|48288.1|48305.6|48285.6|48308.1|48288.1|48305.4|48285.4|4
1646366470000|2022-03-04 04:01:10|48305.4|48285.4|48302.9|48282.9|48305.4|48285.4|48302.9|48282.9|2
1646366480000|2022-03-04 04:01:20|48300.6|48280.6|48307.9|48287.9|48307.9|48287.9|48275.6|48255.6|32
1646366490000|2022-03-04 04:01:30|48308.1|48288.1|48308.1|48288.1|48308.1|48288.1|48308.1|48288.1|1
1646366500000|2022-03-04 04:01:40|48305.6|48285.6|48310.4|48290.4|48310.4|48290.4|48305.6|48285.6|1
1646366510000|2022-03-04 04:01:50|48308.1|48288.1|48310.6|48290.6|48310.6|48290.6|48308.1|48288.1|1
1646366520000|2022-03-04 04:02:00|48315.4|48295.4|48320.6|48300.6|48323.1|48303.1|48315.4|48295.4|2
1646366530000|2022-03-04 04:02:10|||||||||4
1646366550000|2022-03-04 04:02:30|||||||||1
1646366560000|2022-03-04 04:02:40|48322.9|48302.9|48323.1|48303.1|48323.1|48303.1|48322.9|48302.9|1
1646366570000|2022-03-04 04:02:50|48323.4|48303.4|48330.6|48310.6|48330.6|48310.6|48323.1|48303.1|6
1646366580000|2022-03-04 04:03:00|48333.1|48313.1|48345.4|48325.4|48345.6|48325.6|48333.1|48313.1|4
1646366590000|2022-03-04 04:03:10|||||||||1
1646366600000|2022-03-04 04:03:20|48345.2|48325.2|48345.2|48325.2|48345.2|48325.2|48345.2|48325.2|0
1646366610000|2022-03-04 04:03:30|48342.9|48322.9|48345.4|48325.4|48345.4|48325.4|48342.9|48322.9|1
1646366620000|2022-03-04 04:03:40|48340.9|48320.9|48342.9|48322.9|48343.1|48323.1|48340.6|48320.6|3
1646366630000|2022-03-04 04:03:50|48340.6|48320.6|48335.6|48315.6|48340.6|48320.6|48335.6|48315.6|4
1646366640000|2022-03-04 04:04:00|48337.9|48317.9|48337.9|48317.9|48337.9|48317.9|48337.9|48317.9|0
1646366650000|2022-03-04 04:04:10|||||||||1
1646366670000|2022-03-04 04:04:30|48340.4|48320.4|48340.4|48320.4|48340.4|48320.4|48340.4|48320.4|3
1646366700000|2022-03-04 04:05:00|48342.7|48322.7|48340.4|48320.4|48342.7|48322.7|48340.4|48320.4|2
1646366710000|2022-03-04 04:05:10|48338.1|48318.1|48338.1|48318.1|48338.1|48318.1|48338.1|48318.1|1
1646366720000|2022-03-04 04:05:20|48335.9|48315.9|48325.6|48305.6|48335.9|48315.9|48325.6|48305.6|5
1646366730000|2022-03-04 04:05:30|48327.9|48307.9|48328.1|48308.1|48328.1|48308.1|48327.9|48307.9|2
1646366740000|2022-03-04 04:05:40|48328.4|48308.4|48335.6|48315.6|48335.6|48315.6|48328.1|48308.1|1
1646366760000|2022-03-04 04:06:00|48337.9|48317.9|48335.9|48315.9|48338.1|48318.1|48335.9|48315.9|0
1646366770000|2022-03-04 04:06:10|48337.9|48317.9|48338.1|48318.1|48340.6|48320.6|48335.6|48315.6|5
1646366780000|2022-03-04 04:06:20|48335.8|48315.8|48340.6|48320.6|48340.6|48320.6|48335.8|48315.8|0
1646366790000|2022-03-04 04:06:30|48348.1|48328.1|48353.1|48333.1|48353.1|48333.1|48348.1|48328.1|6
1646366800000|2022-03-04 04:06:40|48355.4|48335.4|48345.6|48325.6|48355.4|48335.4|48345.6|48325.6|3
1646366810000|2022-03-04 04:06:50|48347.9|48327.9|48345.6|48325.6|48347.9|48327.9|48345.6|48325.6|3
1646366820000|2022-03-04 04:07:00|48343.3|48323.3|48343.1|48323.1|48343.3|48323.3|48335.4|48315.4|7
1646366830000|2022-03-04 04:07:10|48345.6|48325.6|48338.1|48318.1|48345.6|48325.6|48338.1|48318.1|0
1646366840000|2022-03-04 04:07:20|48340.4|48320.4|48340.6|48320.6|48340.6|48320.6|48340.4|48320.4|0
1646366850000|2022-03-04 04:07:30|48340.8|48320.8|48343.3|48323.3|48343.3|48323.3|48340.8|48320.8|0
1646366860000|2022-03-04 04:07:40|48350.4|48330.4|48350.6|48330.6|48350.6|48330.6|48350.4|48330.4|1
1646366870000|2022-03-04 04:07:50|48353.1|48333.1|48358.1|48338.1|48360.4|48340.4|48353.1|48333.1|0
1646366880000|2022-03-04 04:08:00|48360.6|48340.6|48367.9|48347.9|48367.9|48347.9|48360.6|48340.6|3
1646366890000|2022-03-04 04:08:10|48365.8|48345.8|48370.6|48350.6|48370.6|48350.6|48365.8|48345.8|4
1646366900000|2022-03-04 04:08:20|48375.6|48355.6|48378.1|48358.1|48378.1|48358.1|48375.6|48355.6|1
1646366910000|2022-03-04 04:08:30|||||||||1
1646366930000|2022-03-04 04:08:50|||||||||2
1646366940000|2022-03-04 04:09:00|48375.6|48355.6|48375.6|48355.6|48377.9|48357.9|48375.6|48355.6|3
1646366950000|2022-03-04 04:09:10|48370.6|48350.6|48365.6|48345.6|48370.6|48350.6|48365.6|48345.6|2
1646366960000|2022-03-04 04:09:20|48365.4|48345.4|48362.9|48342.9|48365.4|48345.4|48362.9|48342.9|1
1646366980000|2022-03-04 04:09:40|48360.6|48340.6|48355.6|48335.6|48360.6|48340.6|48355.6|48335.6|0
1646366990000|2022-03-04 04:09:50|48353.3|48333.3|48353.3|48333.3|48353.3|48333.3|48353.3|48333.3|0
1646367000000|2022-03-04 04:10:00|48353.1|48333.1|48353.1|48333.1|48353.1|48333.1|48353.1|48333.1|0
1646367010000|2022-03-04 04:10:10|48350.8|48330.8|48350.6|48330.6|48350.8|48330.8|48350.6|48330.6|2
1646367020000|2022-03-04 04:10:20|48345.6|48325.6|48345.6|48325.6|48345.6|48325.6|48345.6|48325.6|4
1646367040000|2022-03-04 04:10:40|48348.1|48328.1|48348.1|48328.1|48348.1|48328.1|48348.1|48328.1|0
1646367050000|2022-03-04 04:10:50|48350.4|48330.4|48350.4|48330.4|48350.4|48330.4|48350.4|48330.4|0
1646367060000|2022-03-04 04:11:00|48350.6|48330.6|48355.6|48335.6|48355.6|48335.6|48350.6|48330.6|1
1646367070000|2022-03-04 04:11:10|48357.9|48337.9|48358.1|48338.1|48358.1|48338.1|48357.9|48337.9|0
1646367090000|2022-03-04 04:11:30|48363.1|48343.1|48367.9|48347.9|48367.9|48347.9|48363.1|48343.1|5
1646367100000|2022-03-04 04:11:40|48368.1|48348.1|48365.6|48345.6|48368.1|48348.1|48365.6|48345.6|0
1646367110000|2022-03-04 04:11:50|48363.3|48343.3|48365.6|48345.6|48365.6|48345.6|48363.1|48343.1|1
1646367130000|2022-03-04 04:12:10|48363.1|48343.1|48360.6|48340.6|48363.1|48343.1|48360.6|48340.6|3
1646367140000|2022-03-04 04:12:20|48358.3|48338.3|48355.6|48335.6|48358.3|48338.3|48355.6|48335.6|1
1646367150000|2022-03-04 04:12:30|48353.1|48333.1|48355.4|48335.4|48355.4|48335.4|48353.1|48333.1|1
1646367160000|2022-03-04 04:12:40|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|48355.6|48335.6|0
1646367170000|2022-03-04 04:12:50|48355.4|48335.4|48353.1|48333.1|48355.4|48335.4|48350.8|48330.8|0
1646367180000|2022-03-04 04:13:00|48353.3|48333.3|48355.6|48335.6|48355.6|48335.6|48353.3|48333.3|0
1646367190000|2022-03-04 04:13:10|48350.6|48330.6|48355.4|48335.4|48355.4|48335.4|48350.6|48330.6|0
1646367200000|2022-03-04 04:13:20|48355.6|48335.6|48355.4|48335.4|48355.6|48335.6|48352.9|48332.9|1
1646367210000|2022-03-04 04:13:30|48355.6|48335.6|48360.6|48340.6|48360.6|48340.6|48355.6|48335.6|1
1646367220000|2022-03-04 04:13:40|48365.6|48345.6|48370.4|48350.4|48370.4|48350.4|48365.6|48345.6|1
1646367240000|2022-03-04 04:14:00|48372.7|48352.7|48380.4|48360.4|48380.4|48360.4|48372.7|48352.7|1
1646367250000|2022-03-04 04:14:10|48378.1|48358.1|48375.6|48355.6|48380.4|48360.4|48375.6|48355.6|4
1646367260000|2022-03-04 04:14:20|48380.6|48360.6|48380.6|48360.6|48380.6|48360.6|48380.6|48360.6|7
1646367270000|2022-03-04 04:14:30|48380.8|48360.8|48380.8|48360.8|48380.8|48360.8|48380.8|48360.8|4
1646367280000|2022-03-04 04:14:40|48383.3|48363.3|48388.3|48368.3|48388.3|48368.3|48383.3|48363.3|2
1646367290000|2022-03-04 04:14:50|48393.6|48373.6|48395.8|48375.8|48395.8|48375.8|48393.6|48373.6|3
1646367300000|2022-03-04 04:15:00|48398.3|48378.3|48398.3|48378.3|48398.3|48378.3|48398.3|48378.3|0
1646367310000|2022-03-04 04:15:10|48400.6|48380.6|48398.1|48378.1|48400.6|48380.6|48398.1|48378.1|2
1646367320000|2022-03-04 04:15:20|48395.6|48375.6|48388.1|48368.1|48395.6|48375.6|48388.1|48368.1|5
1646367330000|2022-03-04 04:15:30|48385.8|48365.8|48383.3|48363.3|48385.8|48365.8|48383.3|48363.3|1
1646367350000|2022-03-04 04:15:50|48385.6|48365.6|48387.9|48367.9|48387.9|48367.9|48385.6|48365.6|2
1646367360000|2022-03-04 04:16:00|48390.2|48370.2|48400.8|48380.8|48400.8|48380.8|48390.2|48370.2|1
1646367370000|2022-03-04 04:16:10|48403.1|48383.1|48400.6|48380.6|48407.9|48387.9|48400.6|48380.6|2
1646367380000|2022-03-04 04:16:20|48410.6|48390.6|48405.6|48385.6|48410.6|48390.6|48403.1|48383.1|11
1646367390000|2022-03-04 04:16:30|48400.6|48380.6|48403.1|48383.1|48405.6|48385.6|48400.6|48380.6|12
1646367400000|2022-03-04 04:16:40|48405.4|48385.4|48410.6|48390.6|48410.6|48390.6|48405.4|48385.4|4
1646367410000|2022-03-04 04:16:50|48415.6|48395.6|48405.6|48385.6|48415.6|48395.6|48405.6|48385.6|2
1646367420000|2022-03-04 04:17:00|48400.6|48380.6|48390.6|48370.6|48400.6|48380.6|48390.6|48370.6|4
1646367430000|2022-03-04 04:17:10|48393.1|48373.1|48395.6|48375.6|48395.6|48375.6|48393.1|48373.1|0
1646367440000|2022-03-04 04:17:20|48397.9|48377.9|48395.6|48375.6|48397.9|48377.9|48395.6|48375.6|3
1646367460000|2022-03-04 04:17:40|48400.4|48380.4|48400.4|48380.4|48400.4|48380.4|48400.4|48380.4|1
1646367470000|2022-03-04 04:17:50|48402.7|48382.7|48404.9|48384.9|48404.9|48384.9|48402.7|48382.7|0
1646367480000|2022-03-04 04:18:00|48405.2|48385.2|48407.9|48387.9|48407.9|48387.9|48405.2|48385.2|1
1646367490000|2022-03-04 04:18:10|48405.6|48385.6|48405.2|48385.2|48405.6|48385.6|48405.2|48385.2|0
1646367500000|2022-03-04 04:18:20|48400.4|48380.4|48395.6|48375.6|48400.4|48380.4|48393.6|48373.6|3
1646367530000|2022-03-04 04:18:50|||||||||1
1646367540000|2022-03-04 04:19:00|48398.1|48378.1|48402.9|48382.9|48405.4|48385.4|48398.1|48378.1|4
1646367550000|2022-03-04 04:19:10|48400.6|48380.6|48400.6|48380.6|48400.6|48380.6|48400.6|48380.6|0
1646367580000|2022-03-04 04:19:40|48395.8|48375.8|48395.6|48375.6|48395.8|48375.8|48395.6|48375.6|1
1646367590000|2022-03-04 04:19:50|48400.6|48380.6|48400.6|48380.6|48403.1|48383.1|48400.6|48380.6|2
1646367600000|2022-03-04 04:20:00|48403.1|48383.1|48388.1|48368.1|48403.1|48383.1|48388.1|48368.1|4
1646367620000|2022-03-04 04:20:20|48385.8|48365.8|48385.6|48365.6|48385.8|48365.8|48385.6|48365.6|0
1646367650000|2022-03-04 04:20:50|48388.1|48368.1|48388.1|48368.1|48388.1|48368.1|48388.1|48368.1|0
1646367670000|2022-03-04 04:21:10|48385.6|48365.6|48390.6|48370.6|48390.6|48370.6|48385.6|48365.6|0
1646367680000|2022-03-04 04:21:20|48388.3|48368.3|48385.6|48365.6|48388.3|48368.3|48385.6|48365.6|2
1646367690000|2022-03-04 04:21:30|48383.3|48363.3|48383.1|48363.1|48383.3|48363.3|48383.1|48363.1|0
1646367700000|2022-03-04 04:21:40|48378.1|48358.1|48375.4|48355.4|48380.4|48360.4|48375.4|48355.4|4
1646367710000|2022-03-04 04:21:50|48375.6|48355.6|48380.1|48360.1|48380.1|48360.1|48375.6|48355.6|1
1646367720000|2022-03-04 04:22:00|48380.4|48360.4|48375.6|48355.6|48380.4|48360.4|48375.6|48355.6|5
1646367730000|2022-03-04 04:22:10|48373.3|48353.3|48373.1|48353.1|48373.3|48353.3|48373.1|48353.1|2
1646367740000|2022-03-04 04:22:20|48375.6|48355.6|48375.6|48355.6|48378.1|48358.1|48375.6|48355.6|2
1646367770000|2022-03-04 04:22:50|48373.1|48353.1|48373.1|48353.1|48373.1|48353.1|48373.1|48353.1|2
1646367780000|2022-03-04 04:23:00|48360.6|48340.6|48353.1|48333.1|48360.6|48340.6|48353.1|48333.1|3
1646367790000|2022-03-04 04:23:10|48352.9|48332.9|48353.1|48333.1|48353.1|48333.1|48350.6|48330.6|2
1646367800000|2022-03-04 04:23:20|||||||||1
1646367810000|2022-03-04 04:23:30|48355.4|48335.4|48350.6|48330.6|48355.4|48335.4|48350.6|48330.6|5
1646367820000|2022-03-04 04:23:40|48352.9|48332.9|48353.1|48333.1|48353.1|48333.1|48350.6|48330.6|0
1646367830000|2022-03-04 04:23:50|48355.4|48335.4|48355.6|48335.6|48355.6|48335.6|48353.3|48333.3|1
1646367840000|2022-03-04 04:24:00|48352.9|48332.9|48350.6|48330.6|48352.9|48332.9|48350.6|48330.6|2
1646367850000|2022-03-04 04:24:10|48352.9|48332.9|48350.6|48330.6|48352.9|48332.9|48350.6|48330.6|0
1646367860000|2022-03-04 04:24:20|48352.9|48332.9|48352.9|48332.9|48352.9|48332.9|48352.9|48332.9|2
1646367870000|2022-03-04 04:24:30|48350.6|48330.6|48350.6|48330.6|48350.6|48330.6|48350.6|48330.6|0
1646367880000|2022-03-04 04:24:40|48352.9|48332.9|48355.6|48335.6|48355.6|48335.6|48352.9|48332.9|2
1646367890000|2022-03-04 04:24:50|48355.4|48335.4|48355.1|48335.1|48355.4|48335.4|48355.1|48335.1|11
1646367910000|2022-03-04 04:25:10|48354.9|48334.9|48354.9|48334.9|48354.9|48334.9|48354.9|48334.9|1
1646367920000|2022-03-04 04:25:20|48355.1|48335.1|48362.4|48342.4|48364.9|48344.9|48355.1|48335.1|6
1646367930000|2022-03-04 04:25:30|48362.6|48342.6|48364.9|48344.9|48364.9|48344.9|48362.6|48342.6|0
1646367950000|2022-03-04 04:25:50|48365.1|48345.1|48367.6|48347.6|48367.6|48347.6|48365.1|48345.1|1
1646367970000|2022-03-04 04:26:10|48367.9|48347.9|48387.4|48367.4|48387.4|48367.4|48367.9|48347.9|1
1646367980000|2022-03-04 04:26:20|48394.9|48374.9|48394.9|48374.9|48397.2|48377.2|48394.9|48374.9|8
1646367990000|2022-03-04 04:26:30|48392.6|48372.6|48387.6|48367.6|48392.6|48372.6|48387.6|48367.6|2
1646368010000|2022-03-04 04:26:50|48385.1|48365.1|48385.1|48365.1|48385.1|48365.1|48385.1|48365.1|0
1646368020000|2022-03-04 04:27:00|48384.9|48364.9|48382.6|48362.6|48384.9|48364.9|48380.4|48360.4|1
1646368030000|2022-03-04 04:27:10|48380.4|48360.4|48377.9|48357.9|48380.4|48360.4|48377.9|48357.9|0
1646368040000|2022-03-04 04:27:20|48377.4|48357.4|48377.2|48357.2|48377.4|48357.4|48377.2|48357.2|2
1646368050000|2022-03-04 04:27:30|48377.4|48357.4|48380.1|48360.1|48380.1|48360.1|48375.1|48355.1|1
1646368060000|2022-03-04 04:27:40|48382.6|48362.6|48384.9|48364.9|48384.9|48364.9|48382.6|48362.6|1
1646368070000|2022-03-04 04:27:50|48382.6|48362.6|48382.6|48362.6|48382.6|48362.6|48382.6|48362.6|3
1646368080000|2022-03-04 04:28:00|48385.1|48365.1|48385.1|48365.1|48385.1|48365.1|48385.1|48365.1|3
1646368090000|2022-03-04 04:28:10|48380.1|48360.1|48377.9|48357.9|48380.1|48360.1|48377.9|48357.9|5
1646368100000|2022-03-04 04:28:20|48372.6|48352.6|48365.6|48345.6|48372.6|48352.6|48365.6|48345.6|2
1646368120000|2022-03-04 04:28:40|48367.9|48347.9|48379.5|48359.5|48379.5|48359.5|48367.9|48347.9|4
1646368130000|2022-03-04 04:28:50|48374.9|48354.9|48375.1|48355.1|48375.1|48355.1|48374.9|48354.9|2
1646368140000|2022-03-04 04:29:00|48372.9|48352.9|48372.6|48352.6|48372.9|48352.9|48372.6|48352.6|0
1646368160000|2022-03-04 04:29:20|48370.1|48350.1|48370.1|48350.1|48370.1|48350.1|48370.1|48350.1|1
1646368200000|2022-03-04 04:30:00|48370.4|48350.4|48385.1|48365.1|48385.1|48365.1|48370.4|48350.4|5
1646368210000|2022-03-04 04:30:10|48387.4|48367.4|48387.6|48367.6|48390.1|48370.1|48387.4|48367.4|0
1646368220000|2022-03-04 04:30:20|48385.1|48365.1|48387.9|48367.9|48390.1|48370.1|48385.1|48365.1|1
1646368230000|2022-03-04 04:30:30|48387.6|48367.6|48397.4|48377.4|48397.4|48377.4|48387.6|48367.6|4
1646368240000|2022-03-04 04:30:40|48395.1|48375.1|48395.4|48375.4|48397.6|48377.6|48395.1|48375.1|1
1646368250000|2022-03-04 04:30:50|48395.1|48375.1|48392.6|48372.6|48395.1|48375.1|48392.6|48372.6|1
1646368260000|2022-03-04 04:31:00|48395.1|48375.1|48417|48397|48417|48397|48394.9|48374.9|9
1646368270000|2022-03-04 04:31:10|48419.2|48399.2|48421.7|48401.7|48421.7|48401.7|48419.2|48399.2|0
1646368280000|2022-03-04 04:31:20|48421.9|48401.9|48421.9|48401.9|48421.9|48401.9|48421.9|48401.9|2
1646368290000|2022-03-04 04:31:30|48427.2|48407.2|48434.7|48414.7|48436.9|48416.9|48427.2|48407.2|8
1646368300000|2022-03-04 04:31:40|48436.9|48416.9|48434.7|48414.7|48436.9|48416.9|48434.7|48414.7|2
1646368310000|2022-03-04 04:31:50|48439.4|48419.4|48452.2|48432.2|48452.2|48432.2|48439.4|48419.4|8
1646368320000|2022-03-04 04:32:00|48451.9|48431.9|48452.2|48432.2|48452.2|48432.2|48449.7|48429.7|0
1646368330000|2022-03-04 04:32:10|48449.7|48429.7|48442.2|48422.2|48449.7|48429.7|48442.2|48422.2|0
1646368340000|2022-03-04 04:32:20|48441.9|48421.9|48439.4|48419.4|48441.9|48421.9|48439.4|48419.4|1
1646368350000|2022-03-04 04:32:30|48437.2|48417.2|48427.4|48407.4|48437.2|48417.2|48427.4|48407.4|2
1646368360000|2022-03-04 04:32:40|48424.9|48404.9|48404.4|48384.4|48424.9|48404.9|48402.2|48382.2|6
1646368370000|2022-03-04 04:32:50|48404.7|48384.7|48412.2|48392.2|48412.2|48392.2|48404.4|48384.4|4
1646368380000|2022-03-04 04:33:00|48411.9|48391.9|48409.7|48389.7|48411.9|48391.9|48409.7|48389.7|2
1646368390000|2022-03-04 04:33:10|48412.2|48392.2|48412.2|48392.2|48412.2|48392.2|48409.7|48389.7|2
1646368400000|2022-03-04 04:33:20|48409.7|48389.7|48409.7|48389.7|48409.7|48389.7|48409.7|48389.7|0
1646368420000|2022-03-04 04:33:40|48409.9|48389.9|48412.2|48392.2|48412.2|48392.2|48409.9|48389.9|2
1646368430000|2022-03-04 04:33:50|48414.7|48394.7|48417.2|48397.2|48417.2|48397.2|48414.7|48394.7|0
1646368440000|2022-03-04 04:34:00|48417.4|48397.4|48429.7|48409.7|48429.7|48409.7|48417.4|48397.4|1
1646368450000|2022-03-04 04:34:10|||||||||1
1646368460000|2022-03-04 04:34:20|48434.7|48414.7|48437.2|48417.2|48437.2|48417.2|48434.7|48414.7|2
1646368470000|2022-03-04 04:34:30|48434.7|48414.7|48437.2|48417.2|48439.7|48419.7|48434.7|48414.7|0
1646368480000|2022-03-04 04:34:40|48434.7|48414.7|48437.2|48417.2|48437.2|48417.2|48434.4|48414.4|3
1646368490000|2022-03-04 04:34:50|48434.7|48414.7|48439.7|48419.7|48439.7|48419.7|48434.7|48414.7|5
1646368500000|2022-03-04 04:35:00|48442.2|48422.2|48427.4|48407.4|48442.2|48422.2|48427.4|48407.4|2
1646368520000|2022-03-04 04:35:20|48441.7|48421.7|48449.9|48429.9|48449.9|48429.9|48441.7|48421.7|6
1646368530000|2022-03-04 04:35:30|48447.4|48427.4|48447.4|48427.4|48447.4|48427.4|48447.4|48427.4|0
1646368540000|2022-03-04 04:35:40|48449.9|48429.9|48449.9|48429.9|48449.9|48429.9|48449.9|48429.9|0
1646368550000|2022-03-04 04:35:50|48447.6|48427.6|48445.1|48425.1|48447.8|48427.8|48445.1|48425.1|2
1646368560000|2022-03-04 04:36:00|48447.4|48427.4|48445.1|48425.1|48447.6|48427.6|48445.1|48425.1|1
1646368580000|2022-03-04 04:36:20|48442.8|48422.8|48432.6|48412.6|48442.8|48422.8|48432.6|48412.6|6
1646368600000|2022-03-04 04:36:40|48434.9|48414.9|48440.1|48420.1|48442.4|48422.4|48434.9|48414.9|3
1646368610000|2022-03-04 04:36:50|48437.8|48417.8|48432.6|48412.6|48440.1|48420.1|48432.6|48412.6|3
1646368620000|2022-03-04 04:37:00|48430.1|48410.1|48430.1|48410.1|48430.1|48410.1|48430.1|48410.1|0
1646368640000|2022-03-04 04:37:20|||||||||1
1646368660000|2022-03-04 04:37:40|48432.6|48412.6|48435.1|48415.1|48435.1|48415.1|48432.6|48412.6|1
1646368670000|2022-03-04 04:37:50|48432.8|48412.8|48432.6|48412.6|48435.1|48415.1|48432.6|48412.6|0
1646368680000|2022-03-04 04:38:00|48434.9|48414.9|48435.1|48415.1|48435.1|48415.1|48432.6|48412.6|0
1646368710000|2022-03-04 04:38:30|48452.6|48432.6|48475.1|48455.1|48480.1|48460.1|48452.6|48432.6|21
1646368730000|2022-03-04 04:38:50|||||||||1
1646368740000|2022-03-04 04:39:00|||||||||2
1646368750000|2022-03-04 04:39:10|48477.4|48457.4|48502.8|48482.8|48502.8|48482.8|48477.4|48457.4|9
1646368760000|2022-03-04 04:39:20|48505.1|48485.1|48504.9|48484.9|48507.4|48487.4|48500.1|48480.1|2
1646368770000|2022-03-04 04:39:30|48502.6|48482.6|48505.1|48485.1|48505.1|48485.1|48500.1|48480.1|4
1646368780000|2022-03-04 04:39:40|48507.8|48487.8|48510.1|48490.1|48510.1|48490.1|48507.8|48487.8|1
1646368790000|2022-03-04 04:39:50|48512.4|48492.4|48527.8|48507.8|48535.3|48515.3|48512.4|48492.4|14
1646368800000|2022-03-04 04:40:00|48527.6|48507.6|48527.6|48507.6|48527.6|48507.6|48527.6|48507.6|1
1646368810000|2022-03-04 04:40:10|48527.8|48507.8|48532.8|48512.8|48532.8|48512.8|48527.8|48507.8|4
1646368820000|2022-03-04 04:40:20|48530.3|48510.3|48532.8|48512.8|48537.8|48517.8|48530.3|48510.3|4
1646368830000|2022-03-04 04:40:30|48530.3|48510.3|48530.3|48510.3|48530.3|48510.3|48530.3|48510.3|0
1646368840000|2022-03-04 04:40:40|48532.6|48512.6|48530.3|48510.3|48532.6|48512.6|48530.3|48510.3|2
1646368850000|2022-03-04 04:40:50|48527.8|48507.8|48527.8|48507.8|48527.8|48507.8|48527.8|48507.8|0
1646368860000|2022-03-04 04:41:00|48525.3|48505.3|48522.8|48502.8|48525.3|48505.3|48522.8|48502.8|0
1646368870000|2022-03-04 04:41:10|48520.6|48500.6|48505.3|48485.3|48520.6|48500.6|48505.3|48485.3|5
1646368880000|2022-03-04 04:41:20|48505.6|48485.6|48505.6|48485.6|48508.1|48488.1|48505.6|48485.6|1
1646368890000|2022-03-04 04:41:30|48505.3|48485.3|48505.6|48485.6|48507.8|48487.8|48505.3|48485.3|0
1646368900000|2022-03-04 04:41:40|48507.6|48487.6|48505.3|48485.3|48510.3|48490.3|48505.3|48485.3|1
1646368910000|2022-03-04 04:41:50|48505.1|48485.1|48505.3|48485.3|48505.3|48485.3|48505.1|48485.1|0
1646368920000|2022-03-04 04:42:00|48505.1|48485.1|48505.1|48485.1|48505.3|48485.3|48505.1|48485.1|0
1646368930000|2022-03-04 04:42:10|48505.3|48485.3|48505.3|48485.3|48505.3|48485.3|48505.3|48485.3|0
1646368970000|2022-03-04 04:42:50|||||||||1
1646368980000|2022-03-04 04:43:00|||||||||1
1646368990000|2022-03-04 04:43:10|48503.1|48483.1|48505.3|48485.3|48505.3|48485.3|48502.8|48482.8|2
1646369000000|2022-03-04 04:43:20|48507.6|48487.6|48507.8|48487.8|48507.8|48487.8|48507.6|48487.6|0
1646369010000|2022-03-04 04:43:30|48505.3|48485.3|48505.3|48485.3|48505.3|48485.3|48505.3|48485.3|0
1646369040000|2022-03-04 04:44:00|48507.8|48487.8|48507.6|48487.6|48510.3|48490.3|48507.6|48487.6|4
1646369060000|2022-03-04 04:44:20|48505.1|48485.1|48505.1|48485.1|48505.1|48485.1|48505.1|48485.1|0
1646369080000|2022-03-04 04:44:40|48505.3|48485.3|48505.1|48485.1|48505.3|48485.3|48505.1|48485.1|0
1646369090000|2022-03-04 04:44:50|48505.3|48485.3|48488.1|48468.1|48505.3|48485.3|48488.1|48468.1|3
1646369100000|2022-03-04 04:45:00|48487.8|48467.8|48487.8|48467.8|48487.8|48467.8|48487.8|48467.8|0
1646369110000|2022-03-04 04:45:10|48485.3|48465.3|48485.3|48465.3|48485.3|48465.3|48485.3|48465.3|0
1646369120000|2022-03-04 04:45:20|48480.8|48460.8|48480.3|48460.3|48480.8|48460.8|48480.3|48460.3|0
1646369130000|2022-03-04 04:45:30|48477.8|48457.8|48477.6|48457.6|48478|48458|48470.3|48450.3|4
1646369140000|2022-03-04 04:45:40|48477.8|48457.8|48475.5|48455.5|48477.8|48457.8|48472.8|48452.8|2
1646369150000|2022-03-04 04:45:50|48477.8|48457.8|48472.8|48452.8|48477.8|48457.8|48472.8|48452.8|2
1646369160000|2022-03-04 04:46:00|48470.5|48450.5|48480.3|48460.3|48480.3|48460.3|48470.5|48450.5|2
1646369170000|2022-03-04 04:46:10|48482.6|48462.6|48482.8|48462.8|48482.8|48462.8|48480.3|48460.3|0
1646369180000|2022-03-04 04:46:20|48485.1|48465.1|48482.8|48462.8|48485.3|48465.3|48482.8|48462.8|0
1646369190000|2022-03-04 04:46:30|48480.5|48460.5|48485.3|48465.3|48485.3|48465.3|48480.5|48460.5|1
1646369200000|2022-03-04 04:46:40|48487.8|48467.8|48487.8|48467.8|48487.8|48467.8|48487.8|48467.8|0
1646369210000|2022-03-04 04:46:50|48487.6|48467.6|48487.6|48467.6|48487.6|48467.6|48487.6|48467.6|2
1646369220000|2022-03-04 04:47:00|48485.3|48465.3|48485.3|48465.3|48485.3|48465.3|48482.8|48462.8|0
1646369230000|2022-03-04 04:47:10|48482.8|48462.8|48480.3|48460.3|48482.8|48462.8|48480.3|48460.3|2
1646369240000|2022-03-04 04:47:20|||||||||1
1646369250000|2022-03-04 04:47:30|48483|48463|48485.3|48465.3|48485.3|48465.3|48482.8|48462.8|2
1646369280000|2022-03-04 04:48:00|48487.8|48467.8|48490.3|48470.3|48490.3|48470.3|48487.8|48467.8|0
1646369290000|2022-03-04 04:48:10|48475.3|48455.3|48475.3|48455.3|48475.3|48455.3|48475.3|48455.3|6
1646369300000|2022-03-04 04:48:20|48479.9|48459.9|48485.1|48465.1|48485.1|48465.1|48479.9|48459.9|33
1646369320000|2022-03-04 04:48:40|48480.3|48460.3|48480.3|48460.3|48480.3|48460.3|48480.3|48460.3|1
1646369330000|2022-03-04 04:48:50|48478|48458|48477.8|48457.8|48478|48458|48477.8|48457.8|0
1646369340000|2022-03-04 04:49:00|48475.3|48455.3|48470.3|48450.3|48475.3|48455.3|48470.3|48450.3|2
1646369360000|2022-03-04 04:49:20|48468|48448|48465.3|48445.3|48468|48448|48465.3|48445.3|0
1646369370000|2022-03-04 04:49:30|48458.3|48438.3|48457.8|48437.8|48458.3|48438.3|48457.8|48437.8|3
1646369380000|2022-03-04 04:49:40|48458|48438|48465.3|48445.3|48465.3|48445.3|48458|48438|9
1646369400000|2022-03-04 04:50:00|||||||||1
1646369410000|2022-03-04 04:50:10|48467.8|48447.8|48470.3|48450.3|48470.3|48450.3|48467.8|48447.8|6
1646369420000|2022-03-04 04:50:20|48465.3|48445.3|48465.3|48445.3|48465.3|48445.3|48465.3|48445.3|1
1646369440000|2022-03-04 04:50:40|48463|48443|48460.3|48440.3|48463|48443|48460.3|48440.3|1
1646369470000|2022-03-04 04:51:10|48462.6|48442.6|48462.8|48442.8|48462.8|48442.8|48462.6|48442.6|0
1646369480000|2022-03-04 04:51:20|48455.3|48435.3|48442.8|48422.8|48455.3|48435.3|48442.8|48422.8|5
1646369490000|2022-03-04 04:51:30|48440.5|48420.5|48442.8|48422.8|48442.8|48422.8|48440.5|48420.5|1
1646369500000|2022-03-04 04:51:40|48445.1|48425.1|48447.6|48427.6|48447.6|48427.6|48445.1|48425.1|3
1646369510000|2022-03-04 04:51:50|48445.1|48425.1|48445.1|48425.1|48445.1|48425.1|48445.1|48425.1|0
1646369520000|2022-03-04 04:52:00|48445.3|48425.3|48455.1|48435.1|48455.3|48435.3|48445.3|48425.3|4
1646369530000|2022-03-04 04:52:10|48452.6|48432.6|48452.8|48432.8|48452.8|48432.8|48450.3|48430.3|5
1646369540000|2022-03-04 04:52:20|48455.3|48435.3|48455.3|48435.3|48455.3|48435.3|48455.3|48435.3|3
1646369550000|2022-03-04 04:52:30|||||||||1
1646369560000|2022-03-04 04:52:40|48453|48433|48455.3|48435.3|48455.3|48435.3|48452.8|48432.8|1
1646369570000|2022-03-04 04:52:50|48452.8|48432.8|48452.8|48432.8|48452.8|48432.8|48452.8|48432.8|0
1646369580000|2022-03-04 04:53:00|48450.3|48430.3|48447.8|48427.8|48450.3|48430.3|48447.8|48427.8|0
1646369590000|2022-03-04 04:53:10|48445.3|48425.3|48445.3|48425.3|48445.3|48425.3|48445.3|48425.3|0
1646369630000|2022-03-04 04:53:50|||||||||1
1646369650000|2022-03-04 04:54:10|48447.6|48427.6|48450.1|48430.1|48450.1|48430.1|48447.6|48427.6|2
1646369660000|2022-03-04 04:54:20|48447.6|48427.6|48450.1|48430.1|48450.1|48430.1|48447.6|48427.6|1
1646369670000|2022-03-04 04:54:30|48452.8|48432.8|48455.3|48435.3|48455.3|48435.3|48452.8|48432.8|2
1646369690000|2022-03-04 04:54:50|48457.6|48437.6|48460.3|48440.3|48460.3|48440.3|48457.6|48437.6|3
1646369730000|2022-03-04 04:55:30|||||||||1
1646369740000|2022-03-04 04:55:40|48460.5|48440.5|48460.3|48440.3|48462.8|48442.8|48460.3|48440.3|1
1646369750000|2022-03-04 04:55:50|48462.6|48442.6|48462.8|48442.8|48462.8|48442.8|48462.6|48442.6|1
1646369760000|2022-03-04 04:56:00|48465.1|48445.1|48485.5|48465.5|48485.5|48465.5|48462.8|48442.8|4
1646369770000|2022-03-04 04:56:10|48487.8|48467.8|48490.1|48470.1|48490.1|48470.1|48487.8|48467.8|0
1646369790000|2022-03-04 04:56:30|48487.8|48467.8|48480.3|48460.3|48487.8|48467.8|48480.3|48460.3|4
1646369800000|2022-03-04 04:56:40|48470.5|48450.5|48475.3|48455.3|48475.3|48455.3|48470.3|48450.3|4
1646369810000|2022-03-04 04:56:50|48472.8|48452.8|48470.3|48450.3|48472.8|48452.8|48470.3|48450.3|3
1646369820000|2022-03-04 04:57:00|48467.8|48447.8|48465.3|48445.3|48467.8|48447.8|48465.3|48445.3|0
1646369830000|2022-03-04 04:57:10|48467.6|48447.6|48465.3|48445.3|48467.6|48447.6|48465.3|48445.3|0
1646369840000|2022-03-04 04:57:20|48470.3|48450.3|48470.3|48450.3|48470.3|48450.3|48470.3|48450.3|6
1646369850000|2022-03-04 04:57:30|48472.6|48452.6|48480.3|48460.3|48480.3|48460.3|48472.6|48452.6|15
1646369860000|2022-03-04 04:57:40|48482.8|48462.8|48482.8|48462.8|48482.8|48462.8|48480.3|48460.3|0
1646369870000|2022-03-04 04:57:50|48480.3|48460.3|48527.3|48507.3|48529.8|48509.8|48480.3|48460.3|12
1646369880000|2022-03-04 04:58:00|48576.2|48556.2|48564.2|48544.2|48584.2|48564.2|48564.2|48544.2|21
1646369890000|2022-03-04 04:58:10|48561.7|48541.7|48553.9|48533.9|48563.9|48543.9|48553.9|48533.9|7
1646369900000|2022-03-04 04:58:20|48558.9|48538.9|48563.9|48543.9|48563.9|48543.9|48558.9|48538.9|6
1646369910000|2022-03-04 04:58:30|48559.4|48539.4|48556.4|48536.4|48559.4|48539.4|48556.4|48536.4|1
1646369920000|2022-03-04 04:58:40|48551.7|48531.7|48553.7|48533.7|48556.7|48536.7|48551.7|48531.7|2
1646369940000|2022-03-04 04:59:00|48554.2|48534.2|48561.4|48541.4|48561.4|48541.4|48554.2|48534.2|14
1646369960000|2022-03-04 04:59:20|||||||||1
1646369970000|2022-03-04 04:59:30|48563.9|48543.9|48571.4|48551.4|48571.4|48551.4|48563.9|48543.9|6
1646369980000|2022-03-04 04:59:40|48573.9|48553.9|48574.2|48554.2|48574.2|48554.2|48573.9|48553.9|0
1646369990000|2022-03-04 04:59:50|48573.9|48553.9|48573.9|48553.9|48573.9|48553.9|48573.9|48553.9|1
1646370000000|2022-03-04 05:00:00|48571.7|48551.7|48576.4|48556.4|48576.4|48556.4|48568.9|48548.9|6
1646370010000|2022-03-04 05:00:10|48571.4|48551.4|48571.4|48551.4|48571.4|48551.4|48571.4|48551.4|5
1646370020000|2022-03-04 05:00:20|48568.9|48548.9|48571.2|48551.2|48571.2|48551.2|48558.9|48538.9|14
1646370030000|2022-03-04 05:00:30|48574.2|48554.2|48573.9|48553.9|48574.2|48554.2|48573.9|48553.9|7
1646370040000|2022-03-04 05:00:40|48571.4|48551.4|48561.4|48541.4|48571.4|48551.4|48561.4|48541.4|0
1646370050000|2022-03-04 05:00:50|48563.9|48543.9|48563.9|48543.9|48563.9|48543.9|48563.9|48543.9|0
1646370060000|2022-03-04 05:01:00|48566.4|48546.4|48568.9|48548.9|48568.9|48548.9|48566.4|48546.4|0
1646370070000|2022-03-04 05:01:10|48566.7|48546.7|48573.9|48553.9|48573.9|48553.9|48566.4|48546.4|3
1646370080000|2022-03-04 05:01:20|48578.9|48558.9|48578.7|48558.7|48578.9|48558.9|48576.7|48556.7|5
1646370090000|2022-03-04 05:01:30|48578.9|48558.9|48578.9|48558.9|48579.2|48559.2|48576.4|48556.4|1
1646370100000|2022-03-04 05:01:40|48579.2|48559.2|48573.5|48553.5|48579.2|48559.2|48573.5|48553.5|7
1646370110000|2022-03-04 05:01:50|48568.9|48548.9|48576.7|48556.7|48576.7|48556.7|48568.9|48548.9|1
1646370120000|2022-03-04 05:02:00|48576.4|48556.4|48574.2|48554.2|48576.7|48556.7|48574.2|48554.2|6
1646370130000|2022-03-04 05:02:10|48571.9|48551.9|48569.4|48549.4|48571.9|48551.9|48569.4|48549.4|0
1646370140000|2022-03-04 05:02:20|48568.9|48548.9|48563.9|48543.9|48568.9|48548.9|48563.9|48543.9|2
1646370150000|2022-03-04 05:02:30|48563.7|48543.7|48558.9|48538.9|48563.7|48543.7|48556.4|48536.4|3
1646370160000|2022-03-04 05:02:40|48556.4|48536.4|48556.4|48536.4|48556.4|48536.4|48556.4|48536.4|0
1646370170000|2022-03-04 05:02:50|48553.9|48533.9|48553.9|48533.9|48553.9|48533.9|48553.9|48533.9|1
1646370210000|2022-03-04 05:03:30|48551.7|48531.7|48541.9|48521.9|48551.7|48531.7|48541.9|48521.9|3
1646370220000|2022-03-04 05:03:40|48544.2|48524.2|48544.2|48524.2|48544.2|48524.2|48544.2|48524.2|0
1646370230000|2022-03-04 05:03:50|48541.9|48521.9|48541.4|48521.4|48543.9|48523.9|48541.4|48521.4|1
1646370240000|2022-03-04 05:04:00|48538.9|48518.9|48538.9|48518.9|48538.9|48518.9|48538.9|48518.9|2
1646370250000|2022-03-04 05:04:10|48533.9|48513.9|48526.2|48506.2|48533.9|48513.9|48526.2|48506.2|4
1646370260000|2022-03-04 05:04:20|48523.7|48503.7|48528.7|48508.7|48528.7|48508.7|48523.7|48503.7|5
1646370270000|2022-03-04 05:04:30|48531|48511|48536.2|48516.2|48536.2|48516.2|48531|48511|1
1646370280000|2022-03-04 05:04:40|48538.7|48518.7|48548.9|48528.9|48548.9|48528.9|48538.7|48518.7|4
1646370290000|2022-03-04 05:04:50|48546.7|48526.7|48543.9|48523.9|48546.7|48526.7|48543.9|48523.9|1
1646370300000|2022-03-04 05:05:00|48546.4|48526.4|48548.9|48528.9|48548.9|48528.9|48546.4|48526.4|2
1646370310000|2022-03-04 05:05:10|48546.7|48526.7|48543.9|48523.9|48546.7|48526.7|48543.9|48523.9|1
1646370320000|2022-03-04 05:05:20|48541.4|48521.4|48536.4|48516.4|48541.4|48521.4|48536.4|48516.4|1
1646370330000|2022-03-04 05:05:30|48538.9|48518.9|48538.9|48518.9|48538.9|48518.9|48536.4|48516.4|0
1646370340000|2022-03-04 05:05:40|48536.7|48516.7|48534.2|48514.2|48536.7|48516.7|48531.7|48511.7|0
1646370350000|2022-03-04 05:05:50|48536.4|48516.4|48536.4|48516.4|48536.4|48516.4|48536.4|48516.4|1
1646370370000|2022-03-04 05:06:10|48536.7|48516.7|48583.9|48563.9|48583.9|48563.9|48536.4|48516.4|11
1646370380000|2022-03-04 05:06:20|||||||||2
1646370390000|2022-03-04 05:06:30|48586.4|48566.4|48583.9|48563.9|48586.4|48566.4|48583.9|48563.9|4
1646370420000|2022-03-04 05:07:00|48581.2|48561.2|48579.1|48559.1|48581.2|48561.2|48576.6|48556.6|4
1646370430000|2022-03-04 05:07:10|48578.9|48558.9|48588.9|48568.9|48588.9|48568.9|48578.9|48558.9|2
1646370440000|2022-03-04 05:07:20|48591.2|48571.2|48596.4|48576.4|48596.4|48576.4|48591.2|48571.2|1
1646370450000|2022-03-04 05:07:30|48598.7|48578.7|48598.9|48578.9|48598.9|48578.9|48598.7|48578.7|1
1646370460000|2022-03-04 05:07:40|48601.2|48581.2|48633.9|48613.9|48633.9|48613.9|48601.2|48581.2|9
1646370470000|2022-03-04 05:07:50|48631.6|48611.6|48633.9|48613.9|48633.9|48613.9|48631.4|48611.4|4
1646370480000|2022-03-04 05:08:00|48631.4|48611.4|48616.4|48596.4|48631.4|48611.4|48614.1|48594.1|5
1646370490000|2022-03-04 05:08:10|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|1
1646370500000|2022-03-04 05:08:20|48621.4|48601.4|48621.4|48601.4|48621.4|48601.4|48621.4|48601.4|0
1646370510000|2022-03-04 05:08:30|||||||||1
1646370520000|2022-03-04 05:08:40|48626.4|48606.4|48626.6|48606.6|48626.9|48606.9|48626.4|48606.4|1
1646370530000|2022-03-04 05:08:50|48626.4|48606.4|48626.4|48606.4|48626.4|48606.4|48626.4|48606.4|2
1646370540000|2022-03-04 05:09:00|48624.1|48604.1|48624.1|48604.1|48624.1|48604.1|48624.1|48604.1|0
1646370550000|2022-03-04 05:09:10|48623.9|48603.9|48616.6|48596.6|48623.9|48603.9|48616.6|48596.6|2
1646370560000|2022-03-04 05:09:20|48618.9|48598.9|48621.4|48601.4|48621.4|48601.4|48618.9|48598.9|6
1646370570000|2022-03-04 05:09:30|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|0
1646370580000|2022-03-04 05:09:40|48621.2|48601.2|48621.4|48601.4|48621.4|48601.4|48618.9|48598.9|2
1646370600000|2022-03-04 05:10:00|48623.9|48603.9|48621.4|48601.4|48623.9|48603.9|48621.4|48601.4|3
1646370610000|2022-03-04 05:10:10|48618.9|48598.9|48621.2|48601.2|48621.2|48601.2|48618.9|48598.9|4
1646370620000|2022-03-04 05:10:20|48619.1|48599.1|48619.1|48599.1|48619.1|48599.1|48619.1|48599.1|0
1646370630000|2022-03-04 05:10:30|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|2
1646370640000|2022-03-04 05:10:40|48618.7|48598.7|48618.9|48598.9|48618.9|48598.9|48616.4|48596.4|5
1646370650000|2022-03-04 05:10:50|48616.6|48596.6|48634.1|48614.1|48636.4|48616.4|48616.4|48596.4|8
1646370660000|2022-03-04 05:11:00|48633.9|48613.9|48633.9|48613.9|48636.4|48616.4|48633.9|48613.9|3
1646370670000|2022-03-04 05:11:10|48636.4|48616.4|48636.4|48616.4|48636.4|48616.4|48633.9|48613.9|0
1646370680000|2022-03-04 05:11:20|48633.9|48613.9|48636.4|48616.4|48636.4|48616.4|48633.9|48613.9|0
1646370700000|2022-03-04 05:11:40|48636.2|48616.2|48633.9|48613.9|48636.2|48616.2|48633.9|48613.9|2
1646370710000|2022-03-04 05:11:50|48631.6|48611.6|48631.4|48611.4|48633.9|48613.9|48631.4|48611.4|2
1646370720000|2022-03-04 05:12:00|48628.9|48608.9|48641.4|48621.4|48641.4|48621.4|48628.9|48608.9|11
1646370730000|2022-03-04 05:12:10|48643.9|48623.9|48638.9|48618.9|48643.9|48623.9|48638.9|48618.9|0
1646370740000|2022-03-04 05:12:20|||||||||3
1646370750000|2022-03-04 05:12:30|48636.6|48616.6|48636.4|48616.4|48636.6|48616.6|48633.9|48613.9|3
1646370760000|2022-03-04 05:12:40|||||||||2
1646370770000|2022-03-04 05:12:50|48641.4|48621.4|48643.9|48623.9|48643.9|48623.9|48641.4|48621.4|4
1646370780000|2022-03-04 05:13:00|48646.2|48626.2|48646.6|48626.6|48653.9|48633.9|48646.2|48626.2|18
1646370790000|2022-03-04 05:13:10|48648.9|48628.9|48661.4|48641.4|48661.4|48641.4|48648.9|48628.9|5
1646370800000|2022-03-04 05:13:20|48658.9|48638.9|48658.9|48638.9|48658.9|48638.9|48658.9|48638.9|1
1646370810000|2022-03-04 05:13:30|||||||||1
1646370830000|2022-03-04 05:13:50|48661.2|48641.2|48663.9|48643.9|48663.9|48643.9|48661.2|48641.2|2
1646370840000|2022-03-04 05:14:00|48663.7|48643.7|48661.2|48641.2|48663.7|48643.7|48661.2|48641.2|2
1646370850000|2022-03-04 05:14:10|48663.7|48643.7|48661.4|48641.4|48666.2|48646.2|48661.2|48641.2|4
1646370860000|2022-03-04 05:14:20|48658.9|48638.9|48656.4|48636.4|48658.9|48638.9|48656.4|48636.4|5
1646370870000|2022-03-04 05:14:30|48654.1|48634.1|48648.9|48628.9|48654.1|48634.1|48648.9|48628.9|2
1646370880000|2022-03-04 05:14:40|48646.4|48626.4|48646.4|48626.4|48646.4|48626.4|48643.9|48623.9|7
1646370890000|2022-03-04 05:14:50|48646.2|48626.2|48643.9|48623.9|48646.2|48626.2|48643.9|48623.9|2
1646370900000|2022-03-04 05:15:00|48641.6|48621.6|48643.9|48623.9|48643.9|48623.9|48641.4|48621.4|0
1646370910000|2022-03-04 05:15:10|48641.6|48621.6|48616.4|48596.4|48643.9|48623.9|48616.4|48596.4|10
1646370920000|2022-03-04 05:15:20|48614.1|48594.1|48608.9|48588.9|48614.1|48594.1|48603.9|48583.9|6
1646370930000|2022-03-04 05:15:30|48603.9|48583.9|48588.9|48568.9|48608.9|48588.9|48588.9|48568.9|15
1646370940000|2022-03-04 05:15:40|48586.4|48566.4|48571.4|48551.4|48586.4|48566.4|48571.4|48551.4|6
1646370950000|2022-03-04 05:15:50|48568.9|48548.9|48576.4|48556.4|48576.4|48556.4|48568.9|48548.9|4
1646370960000|2022-03-04 05:16:00|48578.9|48558.9|48583.9|48563.9|48583.9|48563.9|48578.9|48558.9|2
1646370970000|2022-03-04 05:16:10|48584.1|48564.1|48581.4|48561.4|48584.1|48564.1|48581.4|48561.4|0
1646370980000|2022-03-04 05:16:20|48578.9|48558.9|48576.4|48556.4|48578.9|48558.9|48573.9|48553.9|1
1646371000000|2022-03-04 05:16:40|48578.9|48558.9|48578.9|48558.9|48578.9|48558.9|48573.9|48553.9|1
1646371010000|2022-03-04 05:16:50|48581.2|48561.2|48588.9|48568.9|48588.9|48568.9|48581.2|48561.2|5
1646371020000|2022-03-04 05:17:00|48593.9|48573.9|48588.9|48568.9|48596.4|48576.4|48588.9|48568.9|5
1646371030000|2022-03-04 05:17:10|48586.4|48566.4|48588.9|48568.9|48588.9|48568.9|48586.4|48566.4|2
1646371040000|2022-03-04 05:17:20|48583.9|48563.9|48578.9|48558.9|48583.9|48563.9|48578.9|48558.9|4
1646371060000|2022-03-04 05:17:40|48576.4|48556.4|48571.4|48551.4|48576.4|48556.4|48571.4|48551.4|3
1646371070000|2022-03-04 05:17:50|48569.1|48549.1|48566.4|48546.4|48569.1|48549.1|48566.4|48546.4|5
1646371080000|2022-03-04 05:18:00|48563.9|48543.9|48563.9|48543.9|48563.9|48543.9|48563.9|48543.9|0
1646371100000|2022-03-04 05:18:20|48564.1|48544.1|48568.9|48548.9|48568.9|48548.9|48564.1|48544.1|3
1646371110000|2022-03-04 05:18:30|48566.6|48546.6|48568.9|48548.9|48568.9|48548.9|48566.6|48546.6|1
1646371120000|2022-03-04 05:18:40|48566.4|48546.4|48566.4|48546.4|48566.4|48546.4|48566.4|48546.4|1
1646371130000|2022-03-04 05:18:50|48563.9|48543.9|48561.4|48541.4|48563.9|48543.9|48559.1|48539.1|11
1646371140000|2022-03-04 05:19:00|||||||||1
1646371150000|2022-03-04 05:19:10|48563.9|48543.9|48558.9|48538.9|48563.9|48543.9|48558.9|48538.9|1
1646371190000|2022-03-04 05:19:50|48551.4|48531.4|48543.9|48523.9|48551.4|48531.4|48543.9|48523.9|10
1646371200000|2022-03-04 05:20:00|48541.4|48521.4|48541.4|48521.4|48543.9|48523.9|48541.4|48521.4|2
1646371210000|2022-03-04 05:20:10|48543.9|48523.9|48543.9|48523.9|48543.9|48523.9|48543.9|48523.9|0
1646371220000|2022-03-04 05:20:20|48546.2|48526.2|48551.4|48531.4|48551.4|48531.4|48546.2|48526.2|5
1646371230000|2022-03-04 05:20:30|48558.4|48538.4|48563.9|48543.9|48563.9|48543.9|48558.4|48538.4|4
1646371240000|2022-03-04 05:20:40|48566.2|48546.2|48573.9|48553.9|48575.9|48555.9|48566.2|48546.2|4
1646371250000|2022-03-04 05:20:50|48575.9|48555.9|48566.4|48546.4|48576.2|48556.2|48566.4|48546.4|3
1646371260000|2022-03-04 05:21:00|48563.9|48543.9|48561.4|48541.4|48563.9|48543.9|48558.9|48538.9|2
1646371270000|2022-03-04 05:21:10|48581.4|48561.4|48581.4|48561.4|48581.4|48561.4|48581.4|48561.4|4
1646371280000|2022-03-04 05:21:20|48581.6|48561.6|48583.9|48563.9|48583.9|48563.9|48581.6|48561.6|3
1646371290000|2022-03-04 05:21:30|||||||||1
1646371300000|2022-03-04 05:21:40|48588.9|48568.9|48606.4|48586.4|48606.4|48586.4|48588.9|48568.9|11
1646371310000|2022-03-04 05:21:50|48608.9|48588.9|48616.2|48596.2|48616.2|48596.2|48608.9|48588.9|4
1646371320000|2022-03-04 05:22:00|48611.4|48591.4|48609.1|48589.1|48611.4|48591.4|48609.1|48589.1|2
1646371330000|2022-03-04 05:22:10|48611.4|48591.4|48613.9|48593.9|48613.9|48593.9|48611.4|48591.4|1
1646371340000|2022-03-04 05:22:20|48616.2|48596.2|48623.9|48603.9|48623.9|48603.9|48616.2|48596.2|9
1646371350000|2022-03-04 05:22:30|48626.4|48606.4|48626.4|48606.4|48626.4|48606.4|48626.4|48606.4|1
1646371360000|2022-03-04 05:22:40|48628.9|48608.9|48628.9|48608.9|48628.9|48608.9|48628.9|48608.9|0
1646371370000|2022-03-04 05:22:50|48626.4|48606.4|48623.9|48603.9|48626.4|48606.4|48623.9|48603.9|5
1646371380000|2022-03-04 05:23:00|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|0
1646371390000|2022-03-04 05:23:10|48616.6|48596.6|48616.4|48596.4|48616.6|48596.6|48616.4|48596.4|0
1646371410000|2022-03-04 05:23:30|48616.2|48596.2|48613.9|48593.9|48616.2|48596.2|48613.9|48593.9|2
1646371430000|2022-03-04 05:23:50|48616.4|48596.4|48626.2|48606.2|48626.2|48606.2|48616.4|48596.4|9
1646371440000|2022-03-04 05:24:00|48626.4|48606.4|48638.9|48618.9|48638.9|48618.9|48626.4|48606.4|8
1646371450000|2022-03-04 05:24:10|48638.7|48618.7|48636.4|48616.4|48638.7|48618.7|48636.4|48616.4|1
1646371460000|2022-03-04 05:24:20|48631.4|48611.4|48631.4|48611.4|48631.4|48611.4|48631.4|48611.4|5
1646371480000|2022-03-04 05:24:40|48626.8|48606.8|48621.4|48601.4|48626.8|48606.8|48621.4|48601.4|3
1646371500000|2022-03-04 05:25:00|||||||||3
1646371510000|2022-03-04 05:25:10|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|3
1646371520000|2022-03-04 05:25:20|48616.4|48596.4|48616.2|48596.2|48616.4|48596.4|48611.4|48591.4|3
1646371530000|2022-03-04 05:25:30|48616.4|48596.4|48611.4|48591.4|48616.4|48596.4|48611.4|48591.4|2
1646371550000|2022-03-04 05:25:50|48609.1|48589.1|48611.4|48591.4|48611.4|48591.4|48601.6|48581.6|16
1646371560000|2022-03-04 05:26:00|48626.4|48606.4|48633.9|48613.9|48633.9|48613.9|48626.4|48606.4|8
1646371570000|2022-03-04 05:26:10|48633.7|48613.7|48636.2|48616.2|48636.2|48616.2|48631.6|48611.6|0
1646371580000|2022-03-04 05:26:20|48636.4|48616.4|48633.9|48613.9|48636.4|48616.4|48633.9|48613.9|2
1646371590000|2022-03-04 05:26:30|48631.6|48611.6|48626.6|48606.6|48631.6|48611.6|48626.6|48606.6|0
1646371600000|2022-03-04 05:26:40|48626.4|48606.4|48623.9|48603.9|48626.4|48606.4|48623.9|48603.9|1
1646371610000|2022-03-04 05:26:50|48618.9|48598.9|48621.4|48601.4|48621.4|48601.4|48618.9|48598.9|1
1646371620000|2022-03-04 05:27:00|48616.6|48596.6|48616.4|48596.4|48618.9|48598.9|48616.4|48596.4|0
1646371640000|2022-03-04 05:27:20|48614.1|48594.1|48614.1|48594.1|48614.1|48594.1|48614.1|48594.1|0
1646371650000|2022-03-04 05:27:30|48613.9|48593.9|48613.9|48593.9|48613.9|48593.9|48613.9|48593.9|0
1646371660000|2022-03-04 05:27:40|48611.4|48591.4|48611.4|48591.4|48611.4|48591.4|48611.4|48591.4|1
1646371670000|2022-03-04 05:27:50|||||||||1
1646371680000|2022-03-04 05:28:00|48613.9|48593.9|48613.9|48593.9|48613.9|48593.9|48613.9|48593.9|1
1646371690000|2022-03-04 05:28:10|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|1
1646371730000|2022-03-04 05:28:50|48616.6|48596.6|48616.4|48596.4|48616.6|48596.6|48616.4|48596.4|0
1646371750000|2022-03-04 05:29:10|48618.6|48598.6|48623.9|48603.9|48623.9|48603.9|48618.6|48598.6|2
1646371760000|2022-03-04 05:29:20|||||||||1
1646371770000|2022-03-04 05:29:30|48626.4|48606.4|48624.1|48604.1|48626.4|48606.4|48624.1|48604.1|5
1646371780000|2022-03-04 05:29:40|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|48618.9|48598.9|1
1646371790000|2022-03-04 05:29:50|48616.6|48596.6|48613.9|48593.9|48616.6|48596.6|48613.9|48593.9|3
1646371800000|2022-03-04 05:30:00|48611.4|48591.4|48658.6|48638.6|48658.6|48638.6|48603.9|48583.9|24
1646371810000|2022-03-04 05:30:10|48658.9|48638.9|48643.9|48623.9|48658.9|48638.9|48641.1|48621.1|13
1646371820000|2022-03-04 05:30:20|48648.6|48628.6|48656.4|48636.4|48656.4|48636.4|48648.6|48628.6|1
1646371830000|2022-03-04 05:30:30|48658.6|48638.6|48653.9|48633.9|48658.9|48638.9|48653.9|48633.9|3
1646371840000|2022-03-04 05:30:40|48656.4|48636.4|48666.4|48646.4|48666.4|48646.4|48656.4|48636.4|8
1646371850000|2022-03-04 05:30:50|48666.6|48646.6|48668.9|48648.9|48668.9|48648.9|48666.6|48646.6|14
1646371860000|2022-03-04 05:31:00|48666.6|48646.6|48663.9|48643.9|48666.6|48646.6|48661.4|48641.4|3
1646371870000|2022-03-04 05:31:10|48661.4|48641.4|48658.9|48638.9|48661.4|48641.4|48648.9|48628.9|9
1646371880000|2022-03-04 05:31:20|48656.4|48636.4|48611.4|48591.4|48656.4|48636.4|48611.4|48591.4|10
1646371890000|2022-03-04 05:31:30|48613.9|48593.9|48646.4|48626.4|48648.9|48628.9|48611.4|48591.4|10
1646371900000|2022-03-04 05:31:40|48648.9|48628.9|48698|48678|48698|48678|48636.8|48616.8|30
1646371910000|2022-03-04 05:31:50|48705.5|48685.5|48725.7|48705.7|48733|48713|48705.5|48685.5|21
1646371920000|2022-03-04 05:32:00|48728|48708|48737.3|48717.3|48737.3|48717.3|48717.7|48697.7|25
1646371930000|2022-03-04 05:32:10|48737.5|48717.5|48737.5|48717.5|48737.5|48717.5|48737.5|48717.5|5
1646371940000|2022-03-04 05:32:20|48735.2|48715.2|48732.5|48712.5|48735.2|48715.2|48732.5|48712.5|4
1646371950000|2022-03-04 05:32:30|48732.3|48712.3|48734.6|48714.6|48734.6|48714.6|48732.1|48712.1|7
1646371960000|2022-03-04 05:32:40|48732.1|48712.1|48737.1|48717.1|48747.3|48727.3|48732.1|48712.1|32
1646371970000|2022-03-04 05:32:50|48734.8|48714.8|48751.6|48731.6|48754.1|48734.1|48732.3|48712.3|30
1646371980000|2022-03-04 05:33:00|48754.1|48734.1|48741.8|48721.8|48754.1|48734.1|48741.8|48721.8|8
1646371990000|2022-03-04 05:33:10|48744.5|48724.5|48756.6|48736.6|48756.6|48736.6|48744.5|48724.5|4
1646372000000|2022-03-04 05:33:20|48761.1|48741.1|48749.1|48729.1|48773.6|48753.6|48749.1|48729.1|30
1646372010000|2022-03-04 05:33:30|48751.4|48731.4|48746.6|48726.6|48751.6|48731.6|48746.6|48726.6|8
1646372020000|2022-03-04 05:33:40|48744.1|48724.1|48741.8|48721.8|48744.1|48724.1|48737|48717|9
1646372030000|2022-03-04 05:33:50|48744.3|48724.3|48746.6|48726.6|48746.6|48726.6|48744.3|48724.3|8
1646372040000|2022-03-04 05:34:00|48742|48722|48741.8|48721.8|48742|48722|48741.8|48721.8|13
1646372050000|2022-03-04 05:34:10|48739.3|48719.3|48731.6|48711.6|48739.3|48719.3|48731.6|48711.6|1
1646372060000|2022-03-04 05:34:20|48729.1|48709.1|48704.3|48684.3|48729.1|48709.1|48691.6|48671.6|16
1646372070000|2022-03-04 05:34:30|48706.6|48686.6|48691.6|48671.6|48706.6|48686.6|48691.6|48671.6|4
1646372080000|2022-03-04 05:34:40|48689.3|48669.3|48711.6|48691.6|48721.6|48701.6|48686.6|48666.6|17
1646372090000|2022-03-04 05:34:50|48711.4|48691.4|48711.4|48691.4|48711.4|48691.4|48711.4|48691.4|5
1646372100000|2022-03-04 05:35:00|48709.1|48689.1|48669.3|48649.3|48709.1|48689.1|48669.3|48649.3|13
1646372110000|2022-03-04 05:35:10|48666.8|48646.8|48659.1|48639.1|48671.6|48651.6|48659.1|48639.1|15
1646372120000|2022-03-04 05:35:20|48656.8|48636.8|48639.1|48619.1|48656.8|48636.8|48636.6|48616.6|9
1646372130000|2022-03-04 05:35:30|48638.9|48618.9|48606.8|48586.8|48638.9|48618.9|48606.6|48586.6|15
1646372140000|2022-03-04 05:35:40|48606.6|48586.6|48604.1|48584.1|48606.8|48586.8|48604.1|48584.1|3
1646372150000|2022-03-04 05:35:50|48606.4|48586.4|48611.6|48591.6|48611.6|48591.6|48606.4|48586.4|6
1646372160000|2022-03-04 05:36:00|48606.1|48586.1|48591.4|48571.4|48606.1|48586.1|48591.4|48571.4|15
1646372170000|2022-03-04 05:36:10|48589.1|48569.1|48593.9|48573.9|48593.9|48573.9|48588.9|48568.9|4
1646372180000|2022-03-04 05:36:20|48594.1|48574.1|48593.6|48573.6|48594.1|48574.1|48591.4|48571.4|7
1646372190000|2022-03-04 05:36:30|48596.1|48576.1|48604.1|48584.1|48604.1|48584.1|48596.1|48576.1|8
1646372200000|2022-03-04 05:36:40|48603.9|48583.9|48605.9|48585.9|48605.9|48585.9|48603.4|48583.4|4
1646372210000|2022-03-04 05:36:50|48608.2|48588.2|48588.6|48568.6|48608.4|48588.4|48588.6|48568.6|13
1646372220000|2022-03-04 05:37:00|48588.4|48568.4|48598.4|48578.4|48600.7|48580.7|48588.4|48568.4|8
1646372230000|2022-03-04 05:37:10|48598.6|48578.6|48623.2|48603.2|48623.2|48603.2|48598.6|48578.6|8
1646372240000|2022-03-04 05:37:20|48628.2|48608.2|48633.4|48613.4|48633.4|48613.4|48628.2|48608.2|2
1646372250000|2022-03-04 05:37:30|48630.9|48610.9|48625.9|48605.9|48630.9|48610.9|48625.9|48605.9|4
1646372260000|2022-03-04 05:37:40|48623.4|48603.4|48620.9|48600.9|48623.4|48603.4|48620.9|48600.9|3
1646372270000|2022-03-04 05:37:50|48621.1|48601.1|48618.6|48598.6|48621.1|48601.1|48618.6|48598.6|2
1646372280000|2022-03-04 05:38:00|48621.1|48601.1|48631.1|48611.1|48631.1|48611.1|48621.1|48601.1|11
1646372290000|2022-03-04 05:38:10|48628.6|48608.6|48626.1|48606.1|48628.6|48608.6|48626.1|48606.1|8
1646372300000|2022-03-04 05:38:20|48628.6|48608.6|48621.1|48601.1|48628.6|48608.6|48621.1|48601.1|4
1646372320000|2022-03-04 05:38:40|48623.4|48603.4|48623.4|48603.4|48623.4|48603.4|48623.4|48603.4|1
1646372330000|2022-03-04 05:38:50|48625.9|48605.9|48621.1|48601.1|48626.1|48606.1|48618.6|48598.6|5
1646372340000|2022-03-04 05:39:00|48623.4|48603.4|48621.1|48601.1|48623.6|48603.6|48621.1|48601.1|2
1646372350000|2022-03-04 05:39:10|48621.4|48601.4|48621.1|48601.1|48623.6|48603.6|48621.1|48601.1|0
1646372360000|2022-03-04 05:39:20|48618.9|48598.9|48601.1|48581.1|48618.9|48598.9|48601.1|48581.1|4
1646372370000|2022-03-04 05:39:30|48598.9|48578.9|48598.6|48578.6|48598.9|48578.9|48598.6|48578.6|4
1646372380000|2022-03-04 05:39:40|48596.4|48576.4|48606.1|48586.1|48606.1|48586.1|48583.6|48563.6|13
1646372390000|2022-03-04 05:39:50|48604.1|48584.1|48606.4|48586.4|48606.4|48586.4|48603.4|48583.4|2
1646372400000|2022-03-04 05:40:00|48604.1|48584.1|48575.9|48555.9|48604.1|48584.1|48575.9|48555.9|8
1646372410000|2022-03-04 05:40:10|48573.9|48553.9|48576.1|48556.1|48576.1|48556.1|48573.6|48553.6|4
1646372420000|2022-03-04 05:40:20|48576.3|48556.3|48576.3|48556.3|48576.3|48556.3|48576.3|48556.3|1
1646372430000|2022-03-04 05:40:30|48576.1|48556.1|48576.1|48556.1|48576.1|48556.1|48576.1|48556.1|1
1646372440000|2022-03-04 05:40:40|48568.8|48548.8|48540.7|48520.7|48568.8|48548.8|48540.7|48520.7|9
1646372450000|2022-03-04 05:40:50|48543.2|48523.2|48543.2|48523.2|48543.2|48523.2|48543.2|48523.2|2
1646372460000|2022-03-04 05:41:00|48545.7|48525.7|48558.2|48538.2|48560.2|48540.2|48545.7|48525.7|5
1646372470000|2022-03-04 05:41:10|48558.4|48538.4|48558.4|48538.4|48558.4|48538.4|48555.9|48535.9|4
1646372480000|2022-03-04 05:41:20|48558.2|48538.2|48558.2|48538.2|48558.2|48538.2|48558.2|48538.2|0
1646372490000|2022-03-04 05:41:30|48553.4|48533.4|48556.1|48536.1|48558.4|48538.4|48553.4|48533.4|3
1646372500000|2022-03-04 05:41:40|48555.9|48535.9|48560.7|48540.7|48560.7|48540.7|48555.9|48535.9|1
1646372510000|2022-03-04 05:41:50|48558.4|48538.4|48560.7|48540.7|48560.7|48540.7|48555.9|48535.9|11
1646372520000|2022-03-04 05:42:00|48565.2|48545.2|48565.2|48545.2|48565.2|48545.2|48565.2|48545.2|4
1646372530000|2022-03-04 05:42:10|48565.4|48545.4|48566.3|48546.3|48577.9|48557.9|48565.4|48545.4|3
1646372540000|2022-03-04 05:42:20|48570.9|48550.9|48550.7|48530.7|48573.4|48553.4|48550.7|48530.7|16
1646372550000|2022-03-04 05:42:30|48550.9|48530.9|48548.6|48528.6|48553.4|48533.4|48548.6|48528.6|1
1646372560000|2022-03-04 05:42:40|48546.3|48526.3|48510.9|48490.9|48546.3|48526.3|48510.9|48490.9|17
1646372570000|2022-03-04 05:42:50|48505.9|48485.9|48491.3|48471.3|48505.9|48485.9|48491.3|48471.3|20
1646372580000|2022-03-04 05:43:00|48495.9|48475.9|48528.6|48508.6|48535.9|48515.9|48495.9|48475.9|8
1646372590000|2022-03-04 05:43:10|48528.4|48508.4|48523.4|48503.4|48530.9|48510.9|48523.4|48503.4|4
1646372600000|2022-03-04 05:43:20|48528.4|48508.4|48501.3|48481.3|48528.4|48508.4|48501.3|48481.3|4
1646372610000|2022-03-04 05:43:30|48491.6|48471.6|48486.3|48466.3|48491.6|48471.6|48486.3|48466.3|6
1646372620000|2022-03-04 05:43:40|48485.9|48465.9|48480.9|48460.9|48485.9|48465.9|48480.9|48460.9|2
1646372630000|2022-03-04 05:43:50|48478.6|48458.6|48483.2|48463.2|48483.2|48463.2|48478.6|48458.6|2
1646372640000|2022-03-04 05:44:00|48476.1|48456.1|48468.6|48448.6|48476.1|48456.1|48468.6|48448.6|7
1646372650000|2022-03-04 05:44:10|48468.4|48448.4|48433.4|48413.4|48468.4|48448.4|48428.4|48408.4|10
1646372660000|2022-03-04 05:44:20|48437.9|48417.9|48411.1|48391.1|48438.4|48418.4|48408.8|48388.8|20
1646372670000|2022-03-04 05:44:30|48411.3|48391.3|48411.8|48391.8|48423.2|48403.2|48411.3|48391.3|15
1646372680000|2022-03-04 05:44:40|48411.6|48391.6|48401.6|48381.6|48416.1|48396.1|48401.6|48381.6|10
1646372690000|2022-03-04 05:44:50|48403.8|48383.8|48411.6|48391.6|48411.6|48391.6|48401.6|48381.6|6
1646372700000|2022-03-04 05:45:00|48413.8|48393.8|48416.6|48396.6|48416.6|48396.6|48411.6|48391.6|2
1646372710000|2022-03-04 05:45:10|48416.8|48396.8|48424.1|48404.1|48424.1|48404.1|48416.6|48396.6|5
1646372720000|2022-03-04 05:45:20|48426.3|48406.3|48413.8|48393.8|48431.3|48411.3|48413.2|48393.2|14
1646372730000|2022-03-04 05:45:30|48409.1|48389.1|48383.6|48363.6|48409.1|48389.1|48383.6|48363.6|11
1646372740000|2022-03-04 05:45:40|48381.3|48361.3|48384.1|48364.1|48386.3|48366.3|48378.8|48358.8|13
1646372750000|2022-03-04 05:45:50|48383.8|48363.8|48394.1|48374.1|48394.1|48374.1|48381.3|48361.3|14
1646372760000|2022-03-04 05:46:00|48393.8|48373.8|48391.3|48371.3|48393.8|48373.8|48391.3|48371.3|5
1646372770000|2022-03-04 05:46:10|48393.8|48373.8|48384.3|48364.3|48393.8|48373.8|48384.3|48364.3|4
1646372780000|2022-03-04 05:46:20|48386.6|48366.6|48383.8|48363.8|48386.6|48366.6|48383.8|48363.8|5
1646372790000|2022-03-04 05:46:30|48386.1|48366.1|48403.6|48383.6|48403.6|48383.6|48383.8|48363.8|7
1646372800000|2022-03-04 05:46:40|48405.9|48385.9|48403.8|48383.8|48405.9|48385.9|48403.8|48383.8|2
1646372810000|2022-03-04 05:46:50|48406.3|48386.3|48406.3|48386.3|48406.3|48386.3|48403.8|48383.8|0
1646372820000|2022-03-04 05:47:00|48408.6|48388.6|48421.1|48401.1|48421.1|48401.1|48408.6|48388.6|5
1646372830000|2022-03-04 05:47:10|48421.3|48401.3|48403.8|48383.8|48421.3|48401.3|48403.8|48383.8|5
1646372840000|2022-03-04 05:47:20|48401.6|48381.6|48388.8|48368.8|48401.6|48381.6|48384.1|48364.1|8
1646372850000|2022-03-04 05:47:30|48391.3|48371.3|48399.1|48379.1|48401.3|48381.3|48391.3|48371.3|6
1646372860000|2022-03-04 05:47:40|48403.4|48383.4|48408.8|48388.8|48408.8|48388.8|48403.4|48383.4|4
1646372870000|2022-03-04 05:47:50|48411.1|48391.1|48414.1|48394.1|48414.1|48394.1|48411.1|48391.1|6
1646372880000|2022-03-04 05:48:00|48416.3|48396.3|48416.6|48396.6|48418.8|48398.8|48416.3|48396.3|8
1646372890000|2022-03-04 05:48:10|48418.8|48398.8|48431.1|48411.1|48431.1|48411.1|48418.8|48398.8|13
1646372900000|2022-03-04 05:48:20|48428.8|48408.8|48426.3|48406.3|48431.3|48411.3|48423.8|48403.8|7
1646372910000|2022-03-04 05:48:30|48428.8|48408.8|48431.3|48411.3|48431.3|48411.3|48428.8|48408.8|3
1646372920000|2022-03-04 05:48:40|48436.1|48416.1|48441.3|48421.3|48441.3|48421.3|48436.1|48416.1|4
1646372930000|2022-03-04 05:48:50|48443.6|48423.6|48445.9|48425.9|48445.9|48425.9|48438.8|48418.8|7
1646372940000|2022-03-04 05:49:00|48446.1|48426.1|48446.3|48426.3|48448.8|48428.8|48446.1|48426.1|11
1646372950000|2022-03-04 05:49:10|48444.1|48424.1|48441.3|48421.3|48446.3|48426.3|48441.3|48421.3|3
1646372960000|2022-03-04 05:49:20|48438.8|48418.8|48441.3|48421.3|48443.8|48423.8|48438.8|48418.8|4
1646372970000|2022-03-04 05:49:30|48443.6|48423.6|48446.3|48426.3|48448.6|48428.6|48443.6|48423.6|11
1646372980000|2022-03-04 05:49:40|48446.1|48426.1|48463.8|48443.8|48463.8|48443.8|48446.1|48426.1|23
1646372990000|2022-03-04 05:49:50|48461.3|48441.3|48461.3|48441.3|48466.3|48446.3|48461.3|48441.3|1
1646373000000|2022-03-04 05:50:00|48461.6|48441.6|48471.3|48451.3|48471.3|48451.3|48461.6|48441.6|18
1646373010000|2022-03-04 05:50:10|48473.6|48453.6|48488.8|48468.8|48488.8|48468.8|48473.6|48453.6|18
1646373020000|2022-03-04 05:50:20|48491.1|48471.1|48486.3|48466.3|48491.3|48471.3|48486.3|48466.3|6
1646373030000|2022-03-04 05:50:30|48486.1|48466.1|48478.8|48458.8|48486.3|48466.3|48478.8|48458.8|11
1646373040000|2022-03-04 05:50:40|48481.3|48461.3|48481.3|48461.3|48481.3|48461.3|48476.3|48456.3|8
1646373050000|2022-03-04 05:50:50|48481.6|48461.6|48481.3|48461.3|48481.8|48461.8|48481.3|48461.3|4
1646373060000|2022-03-04 05:51:00|48479.1|48459.1|48476.3|48456.3|48479.1|48459.1|48476.3|48456.3|0
1646373070000|2022-03-04 05:51:10|48478.6|48458.6|48481.3|48461.3|48481.3|48461.3|48478.6|48458.6|3
1646373080000|2022-03-04 05:51:20|48478.8|48458.8|48481.3|48461.3|48481.3|48461.3|48478.8|48458.8|2
1646373110000|2022-03-04 05:51:50|||||||||1
1646373120000|2022-03-04 05:52:00|48483.6|48463.6|48498.4|48478.4|48498.4|48478.4|48483.6|48463.6|6
1646373130000|2022-03-04 05:52:10|48500.6|48480.6|48495.6|48475.6|48500.6|48480.6|48495.6|48475.6|5
1646373140000|2022-03-04 05:52:20|48495.4|48475.4|48495.4|48475.4|48495.4|48475.4|48495.4|48475.4|2
1646373150000|2022-03-04 05:52:30|48492.9|48472.9|48490.4|48470.4|48492.9|48472.9|48490.4|48470.4|1
1646373160000|2022-03-04 05:52:40|48492.9|48472.9|48492.9|48472.9|48492.9|48472.9|48492.9|48472.9|1
1646373170000|2022-03-04 05:52:50|48490.4|48470.4|48490.6|48470.6|48490.6|48470.6|48490.4|48470.4|4
1646373180000|2022-03-04 05:53:00|48485.6|48465.6|48485.6|48465.6|48485.6|48465.6|48485.6|48465.6|7
1646373190000|2022-03-04 05:53:10|48483.4|48463.4|48480.6|48460.6|48483.4|48463.4|48480.6|48460.6|2
1646373200000|2022-03-04 05:53:20|48478.1|48458.1|48468.4|48448.4|48478.1|48458.1|48468.4|48448.4|8
1646373210000|2022-03-04 05:53:30|48465.9|48445.9|48466.1|48446.1|48466.1|48446.1|48465.9|48445.9|3
1646373220000|2022-03-04 05:53:40|48463.6|48443.6|48426.1|48406.1|48463.6|48443.6|48426.1|48406.1|10
1646373230000|2022-03-04 05:53:50|48421.3|48401.3|48421.3|48401.3|48421.3|48401.3|48421.3|48401.3|5
1646373240000|2022-03-04 05:54:00|48418.8|48398.8|48419|48399|48419|48399|48416.5|48396.5|7
1646373250000|2022-03-04 05:54:10|48421.3|48401.3|48425.6|48405.6|48425.6|48405.6|48416.8|48396.8|18
1646373260000|2022-03-04 05:54:20|48428.1|48408.1|48433.6|48413.6|48447.9|48427.9|48428.1|48408.1|6
1646373270000|2022-03-04 05:54:30|48431.3|48411.3|48420.9|48400.9|48431.3|48411.3|48420.9|48400.9|8
1646373280000|2022-03-04 05:54:40|48420.6|48400.6|48408.1|48388.1|48420.6|48400.6|48408.1|48388.1|4
1646373290000|2022-03-04 05:54:50|48403.4|48383.4|48380.9|48360.9|48403.4|48383.4|48380.6|48360.6|14
1646373300000|2022-03-04 05:55:00|48378.6|48358.6|48390.9|48370.9|48390.9|48370.9|48378.6|48358.6|8
1646373310000|2022-03-04 05:55:10|48388.6|48368.6|48360.9|48340.9|48390.9|48370.9|48360.9|48340.9|18
1646373320000|2022-03-04 05:55:20|48363.4|48343.4|48380.6|48360.6|48380.6|48360.6|48358.1|48338.1|18
1646373330000|2022-03-04 05:55:30|48383.1|48363.1|48387.9|48367.9|48388.1|48368.1|48383.1|48363.1|3
1646373340000|2022-03-04 05:55:40|48383.4|48363.4|48380.6|48360.6|48383.4|48363.4|48380.6|48360.6|1
1646373350000|2022-03-04 05:55:50|48378.4|48358.4|48378.1|48358.1|48378.4|48358.4|48373.1|48353.1|8
1646373360000|2022-03-04 05:56:00|48375.9|48355.9|48368.1|48348.1|48375.9|48355.9|48368.1|48348.1|2
1646373370000|2022-03-04 05:56:10|48365.6|48345.6|48368.1|48348.1|48368.1|48348.1|48363.1|48343.1|7
1646373380000|2022-03-04 05:56:20|48365.9|48345.9|48365.9|48345.9|48365.9|48345.9|48363.4|48343.4|1
1646373390000|2022-03-04 05:56:30|48368.1|48348.1|48370.6|48350.6|48370.6|48350.6|48368.1|48348.1|0
1646373400000|2022-03-04 05:56:40|48368.4|48348.4|48368.4|48348.4|48377.9|48357.9|48368.4|48348.4|4
1646373410000|2022-03-04 05:56:50|48365.9|48345.9|48368.1|48348.1|48368.1|48348.1|48365.9|48345.9|0
1646373420000|2022-03-04 05:57:00|48365.9|48345.9|48361.1|48341.1|48368.1|48348.1|48361.1|48341.1|3
1646373430000|2022-03-04 05:57:10|48360.9|48340.9|48363.1|48343.1|48365.6|48345.6|48360.6|48340.6|0
1646373440000|2022-03-04 05:57:20|48351.3|48331.3|48340.9|48320.9|48351.3|48331.3|48340.9|48320.9|10
1646373450000|2022-03-04 05:57:30|48340.6|48320.6|48340.6|48320.6|48343.1|48323.1|48340.6|48320.6|10
1646373460000|2022-03-04 05:57:40|48338.4|48318.4|48323.1|48303.1|48338.4|48318.4|48320.4|48300.4|12
1646373470000|2022-03-04 05:57:50|48323.4|48303.4|48323.1|48303.1|48328.1|48308.1|48305.9|48285.9|66
1646373480000|2022-03-04 05:58:00|48325.6|48305.6|48325.6|48305.6|48325.6|48305.6|48325.6|48305.6|12
1646373490000|2022-03-04 05:58:10|48327.9|48307.9|48325.8|48305.8|48328.3|48308.3|48325.6|48305.6|6
1646373500000|2022-03-04 05:58:20|48328.1|48308.1|48325.8|48305.8|48328.1|48308.1|48325.8|48305.8|2
1646373510000|2022-03-04 05:58:30|48325.6|48305.6|48323.1|48303.1|48325.6|48305.6|48322.7|48302.7|15
1646373520000|2022-03-04 05:58:40|48325.4|48305.4|48323.1|48303.1|48325.4|48305.4|48323.1|48303.1|0
1646373530000|2022-03-04 05:58:50|48323.3|48303.3|48328.1|48308.1|48330.6|48310.6|48323.1|48303.1|4
1646373540000|2022-03-04 05:59:00|48330.6|48310.6|48320.6|48300.6|48330.6|48310.6|48320.6|48300.6|3
1646373550000|2022-03-04 05:59:10|48318.3|48298.3|48295.8|48275.8|48318.3|48298.3|48295.8|48275.8|16
1646373560000|2022-03-04 05:59:20|48293.1|48273.1|48288.1|48268.1|48295.6|48275.6|48288.1|48268.1|7
1646373570000|2022-03-04 05:59:30|48290.4|48270.4|48293.1|48273.1|48293.1|48273.1|48288.1|48268.1|6
1646373580000|2022-03-04 05:59:40|48293.8|48273.8|48303.3|48283.3|48305.8|48285.8|48293.8|48273.8|6
1646373590000|2022-03-04 05:59:50|48303.6|48283.6|48303.6|48283.6|48303.6|48283.6|48303.6|48283.6|2
1646373600000|2022-03-04 06:00:00|48303.3|48283.3|48313.1|48293.1|48313.1|48293.1|48303.3|48283.3|15
1646373610000|2022-03-04 06:00:10|48315.4|48295.4|48322.9|48302.9|48328.3|48308.3|48315.4|48295.4|23
1646373620000|2022-03-04 06:00:20|48320.6|48300.6|48320.6|48300.6|48320.6|48300.6|48320.6|48300.6|3
1646373650000|2022-03-04 06:00:50|48318.1|48298.1|48325.8|48305.8|48325.8|48305.8|48318.1|48298.1|4
1646373660000|2022-03-04 06:01:00|48328.1|48308.1|48383.1|48363.1|48383.1|48363.1|48328.1|48308.1|19
1646373670000|2022-03-04 06:01:10|48380.6|48360.6|48370.6|48350.6|48380.6|48360.6|48365.6|48345.6|11
1646373680000|2022-03-04 06:01:20|48368.3|48348.3|48355.6|48335.6|48370.4|48350.4|48355.6|48335.6|3
1646373690000|2022-03-04 06:01:30|48348.3|48328.3|48343.1|48323.1|48350.6|48330.6|48340.6|48320.6|12
1646373700000|2022-03-04 06:01:40|48340.8|48320.8|48340.6|48320.6|48340.8|48320.8|48337.9|48317.9|1
1646373710000|2022-03-04 06:01:50|48338.1|48318.1|48328.1|48308.1|48338.1|48318.1|48328.1|48308.1|3
1646373720000|2022-03-04 06:02:00|48313.1|48293.1|48319|48299|48330.6|48310.6|48312.9|48292.9|20
1646373730000|2022-03-04 06:02:10|48318.8|48298.8|48323.1|48303.1|48325.6|48305.6|48318.6|48298.6|7
1646373740000|2022-03-04 06:02:20|48325.6|48305.6|48323.1|48303.1|48325.6|48305.6|48323.1|48303.1|0
1646373760000|2022-03-04 06:02:40|48325.6|48305.6|48325.6|48305.6|48325.6|48305.6|48325.6|48305.6|3
1646373770000|2022-03-04 06:02:50|48330.4|48310.4|48350.6|48330.6|48350.6|48330.6|48330.4|48310.4|2
1646373780000|2022-03-04 06:03:00|48352.9|48332.9|48368.1|48348.1|48370.6|48350.6|48352.9|48332.9|3
1646373790000|2022-03-04 06:03:10|48370.6|48350.6|48370.4|48350.4|48373.1|48353.1|48370.4|48350.4|6
1646373800000|2022-03-04 06:03:20|48368.1|48348.1|48365.2|48345.2|48368.1|48348.1|48365.2|48345.2|0
1646373810000|2022-03-04 06:03:30|48362.9|48342.9|48348.3|48328.3|48362.9|48342.9|48348.3|48328.3|5
1646373820000|2022-03-04 06:03:40|48345.6|48325.6|48340.8|48320.8|48345.6|48325.6|48340.8|48320.8|3
1646373830000|2022-03-04 06:03:50|48340.6|48320.6|48331.3|48311.3|48343.1|48323.1|48331.3|48311.3|5
1646373840000|2022-03-04 06:04:00|48331.1|48311.1|48347.9|48327.9|48347.9|48327.9|48331.1|48311.1|4
1646373850000|2022-03-04 06:04:10|48350.2|48330.2|48355.4|48335.4|48355.4|48335.4|48350.2|48330.2|0
1646373860000|2022-03-04 06:04:20|48357.9|48337.9|48372.2|48352.2|48372.2|48352.2|48357.9|48337.9|1
1646373870000|2022-03-04 06:04:30|48358.3|48338.3|48358.1|48338.1|48360.4|48340.4|48355.8|48335.8|9
1646373880000|2022-03-04 06:04:40|48355.6|48335.6|48358.1|48338.1|48358.1|48338.1|48355.6|48335.6|0
1646373890000|2022-03-04 06:04:50|48360.6|48340.6|48360.6|48340.6|48360.6|48340.6|48360.6|48340.6|0
1646373900000|2022-03-04 06:05:00|48360.4|48340.4|48358.1|48338.1|48360.4|48340.4|48350.6|48330.6|11
1646373910000|2022-03-04 06:05:10|48360.6|48340.6|48365.6|48345.6|48365.6|48345.6|48360.6|48340.6|1
1646373920000|2022-03-04 06:05:20|48368.1|48348.1|48375.1|48355.1|48375.1|48355.1|48368.1|48348.1|4
1646373930000|2022-03-04 06:05:30|48372.9|48352.9|48372.9|48352.9|48372.9|48352.9|48372.9|48352.9|0
1646373940000|2022-03-04 06:05:40|48370.6|48350.6|48379.9|48359.9|48379.9|48359.9|48370.6|48350.6|3
1646373950000|2022-03-04 06:05:50|48377.6|48357.6|48375.6|48355.6|48384.9|48364.9|48375.6|48355.6|6
1646373960000|2022-03-04 06:06:00|48371.1|48351.1|48377.6|48357.6|48377.6|48357.6|48370.6|48350.6|1
1646373970000|2022-03-04 06:06:10|48377.9|48357.9|48383.1|48363.1|48383.1|48363.1|48377.9|48357.9|1
1646373980000|2022-03-04 06:06:20|48385.4|48365.4|48383.1|48363.1|48385.6|48365.6|48383.1|48363.1|0
1646373990000|2022-03-04 06:06:30|48385.6|48365.6|48378.3|48358.3|48385.6|48365.6|48378.3|48358.3|2
1646374000000|2022-03-04 06:06:40|48376.1|48356.1|48375.6|48355.6|48376.1|48356.1|48373.1|48353.1|1
1646374010000|2022-03-04 06:06:50|48373.1|48353.1|48375.6|48355.6|48375.8|48355.8|48373.1|48353.1|3
1646374020000|2022-03-04 06:07:00|48373.1|48353.1|48375.4|48355.4|48375.6|48355.6|48373.1|48353.1|7
1646374030000|2022-03-04 06:07:10|48373.1|48353.1|48373.1|48353.1|48375.4|48355.4|48368.3|48348.3|0
1646374040000|2022-03-04 06:07:20|48375.4|48355.4|48380.1|48360.1|48380.1|48360.1|48375.4|48355.4|0
1646374050000|2022-03-04 06:07:30|48377.9|48357.9|48373.1|48353.1|48380.1|48360.1|48373.1|48353.1|8
1646374060000|2022-03-04 06:07:40|48370.6|48350.6|48368.1|48348.1|48370.6|48350.6|48368.1|48348.1|0
1646374070000|2022-03-04 06:07:50|48365.6|48345.6|48368.3|48348.3|48370.6|48350.6|48365.4|48345.4|7
1646374080000|2022-03-04 06:08:00|48368.1|48348.1|48370.6|48350.6|48370.6|48350.6|48368.1|48348.1|0
1646374090000|2022-03-04 06:08:10|48373.1|48353.1|48382.2|48362.2|48382.2|48362.2|48373.1|48353.1|4
1646374100000|2022-03-04 06:08:20|48380.1|48360.1|48388.1|48368.1|48388.1|48368.1|48380.1|48360.1|8
1646374110000|2022-03-04 06:08:30|48385.6|48365.6|48385.6|48365.6|48385.6|48365.6|48385.6|48365.6|4
1646374120000|2022-03-04 06:08:40|48387.9|48367.9|48383.1|48363.1|48390.4|48370.4|48383.1|48363.1|16
1646374130000|2022-03-04 06:08:50|48380.8|48360.8|48375.6|48355.6|48380.8|48360.8|48375.6|48355.6|5
1646374140000|2022-03-04 06:09:00|48373.3|48353.3|48370.6|48350.6|48375.6|48355.6|48370.1|48350.1|15
1646374160000|2022-03-04 06:09:20|48373.3|48353.3|48375.6|48355.6|48375.6|48355.6|48373.3|48353.3|0
1646374170000|2022-03-04 06:09:30|48373.3|48353.3|48375.6|48355.6|48375.6|48355.6|48373.1|48353.1|10
1646374180000|2022-03-04 06:09:40|48373.1|48353.1|48375.6|48355.6|48375.6|48355.6|48373.1|48353.1|1
1646374190000|2022-03-04 06:09:50|48378.1|48358.1|48378.1|48358.1|48378.1|48358.1|48378.1|48358.1|0
1646374200000|2022-03-04 06:10:00|48380.6|48360.6|48380.4|48360.4|48380.6|48360.6|48375.8|48355.8|10
1646374210000|2022-03-04 06:10:10|48377.9|48357.9|48380.4|48360.4|48380.4|48360.4|48375.6|48355.6|8
1646374220000|2022-03-04 06:10:20|48377.9|48357.9|48377.9|48357.9|48377.9|48357.9|48377.9|48357.9|1
1646374230000|2022-03-04 06:10:30|48378.1|48358.1|48380.4|48360.4|48380.4|48360.4|48375.4|48355.4|4
1646374240000|2022-03-04 06:10:40|48382.9|48362.9|48382.9|48362.9|48382.9|48362.9|48382.9|48362.9|2
1646374250000|2022-03-04 06:10:50|48383.1|48363.1|48382.6|48362.6|48383.1|48363.1|48380.4|48360.4|11
1646374260000|2022-03-04 06:11:00|48384.9|48364.9|48378.1|48358.1|48385.1|48365.1|48377.9|48357.9|11
1646374270000|2022-03-04 06:11:10|48380.4|48360.4|48382.9|48362.9|48382.9|48362.9|48378.3|48358.3|1
1646374280000|2022-03-04 06:11:20|48385.6|48365.6|48390.6|48370.6|48390.6|48370.6|48385.6|48365.6|2
1646374290000|2022-03-04 06:11:30|48392.9|48372.9|48393.1|48373.1|48398.1|48378.1|48392.9|48372.9|8
1646374300000|2022-03-04 06:11:40|48395.4|48375.4|48400.1|48380.1|48400.1|48380.1|48395.4|48375.4|0
1646374310000|2022-03-04 06:11:50|48400.6|48380.6|48402.9|48382.9|48402.9|48382.9|48400.6|48380.6|0
1646374320000|2022-03-04 06:12:00|48405.6|48385.6|48417.9|48397.9|48420.4|48400.4|48405.6|48385.6|10
1646374330000|2022-03-04 06:12:10|48415.6|48395.6|48405.6|48385.6|48415.6|48395.6|48405.6|48385.6|6
1646374340000|2022-03-04 06:12:20|48400.4|48380.4|48395.6|48375.6|48400.4|48380.4|48393.3|48373.3|11
1646374350000|2022-03-04 06:12:30|48397.9|48377.9|48395.4|48375.4|48400.4|48380.4|48395.4|48375.4|6
1646374360000|2022-03-04 06:12:40|48395.6|48375.6|48397.9|48377.9|48398.1|48378.1|48395.6|48375.6|5
1646374370000|2022-03-04 06:12:50|48400.4|48380.4|48395.6|48375.6|48400.4|48380.4|48395.6|48375.6|4
1646374380000|2022-03-04 06:13:00|48398.1|48378.1|48395.4|48375.4|48398.1|48378.1|48395.4|48375.4|7
1646374390000|2022-03-04 06:13:10|48397.9|48377.9|48385.6|48365.6|48397.9|48377.9|48385.6|48365.6|7
1646374400000|2022-03-04 06:13:20|48383.3|48363.3|48375.6|48355.6|48383.3|48363.3|48375.6|48355.6|1
1646374420000|2022-03-04 06:13:40|48373.3|48353.3|48375.8|48355.8|48375.8|48355.8|48373.1|48353.1|3
1646374430000|2022-03-04 06:13:50|48375.6|48355.6|48398.3|48378.3|48398.3|48378.3|48375.6|48355.6|12
1646374440000|2022-03-04 06:14:00|48402.9|48382.9|48402.9|48382.9|48405.4|48385.4|48402.9|48382.9|7
1646374450000|2022-03-04 06:14:10|48400.6|48380.6|48402.9|48382.9|48402.9|48382.9|48400.6|48380.6|0
1646374460000|2022-03-04 06:14:20|48403.1|48383.1|48405.6|48385.6|48405.6|48385.6|48403.1|48383.1|0
1646374470000|2022-03-04 06:14:30|48410.4|48390.4|48420.6|48400.6|48420.8|48400.8|48410.4|48390.4|2
1646374480000|2022-03-04 06:14:40|48420.4|48400.4|48393.1|48373.1|48420.4|48400.4|48393.1|48373.1|4
1646374490000|2022-03-04 06:14:50|48390.6|48370.6|48390.6|48370.6|48390.6|48370.6|48390.6|48370.6|0
1646374500000|2022-03-04 06:15:00|48395.4|48375.4|48395.6|48375.6|48395.6|48375.6|48395.4|48375.4|5
1646374520000|2022-03-04 06:15:20|48393.1|48373.1|48393.1|48373.1|48393.1|48373.1|48393.1|48373.1|2
1646374530000|2022-03-04 06:15:30|48390.8|48370.8|48388.3|48368.3|48390.8|48370.8|48388.3|48368.3|1
1646374540000|2022-03-04 06:15:40|48390.6|48370.6|48385.6|48365.6|48390.6|48370.6|48385.6|48365.6|1
1646374550000|2022-03-04 06:15:50|48390.6|48370.6|48388.3|48368.3|48390.6|48370.6|48388.3|48368.3|5
1646374560000|2022-03-04 06:16:00|48388.1|48368.1|48385.6|48365.6|48388.1|48368.1|48385.6|48365.6|0
1646374570000|2022-03-04 06:16:10|48383.3|48363.3|48365.8|48345.8|48383.3|48363.3|48365.8|48345.8|1
1646374580000|2022-03-04 06:16:20|48363.3|48343.3|48365.6|48345.6|48365.6|48345.6|48363.1|48343.1|1
1646374590000|2022-03-04 06:16:30|48367.8|48347.8|48365.6|48345.6|48370.3|48350.3|48365.6|48345.6|2
1646374610000|2022-03-04 06:16:50|48362.8|48342.8|48358.3|48338.3|48363.1|48343.1|48358.3|48338.3|1
1646374620000|2022-03-04 06:17:00|48350.6|48330.6|48348.1|48328.1|48350.6|48330.6|48345.6|48325.6|4
1646374630000|2022-03-04 06:17:10|48347.8|48327.8|48347.8|48327.8|48348.1|48328.1|48345.6|48325.6|7
1646374640000|2022-03-04 06:17:20|48345.6|48325.6|48345.6|48325.6|48347.8|48327.8|48345.6|48325.6|0
1646374650000|2022-03-04 06:17:30|48343.3|48323.3|48345.6|48325.6|48345.6|48325.6|48338.8|48318.8|3
1646374660000|2022-03-04 06:17:40|||||||||4
1646374670000|2022-03-04 06:17:50|48350.6|48330.6|48350.6|48330.6|48350.6|48330.6|48348.1|48328.1|8
1646374680000|2022-03-04 06:18:00|48348.1|48328.1|48345.6|48325.6|48348.1|48328.1|48345.3|48325.3|0
1646374690000|2022-03-04 06:18:10|48347.8|48327.8|48350.6|48330.6|48350.6|48330.6|48347.8|48327.8|1
1646374700000|2022-03-04 06:18:20|48350.3|48330.3|48350.3|48330.3|48350.3|48330.3|48345.6|48325.6|5
1646374710000|2022-03-04 06:18:30|48350.6|48330.6|48345.6|48325.6|48350.6|48330.6|48345.6|48325.6|5
1646374720000|2022-03-04 06:18:40|48343.1|48323.1|48343.1|48323.1|48343.1|48323.1|48343.1|48323.1|11
1646374730000|2022-03-04 06:18:50|48334|48314|48333.1|48313.1|48334|48314|48333.1|48313.1|6
1646374740000|2022-03-04 06:19:00|48330.6|48310.6|48333.1|48313.1|48333.1|48313.1|48330.6|48310.6|2
1646374760000|2022-03-04 06:19:20|48335.3|48315.3|48335.6|48315.6|48338.1|48318.1|48333.3|48313.3|1
1646374770000|2022-03-04 06:19:30|48337.8|48317.8|48337.8|48317.8|48338.1|48318.1|48337.8|48317.8|3
1646374780000|2022-03-04 06:19:40|48340.3|48320.3|48345.6|48325.6|48345.6|48325.6|48340.3|48320.3|4
1646374790000|2022-03-04 06:19:50|48345.8|48325.8|48362.8|48342.8|48362.8|48342.8|48345.8|48325.8|10
1646374800000|2022-03-04 06:20:00|48365.3|48345.3|48365.3|48345.3|48367.6|48347.6|48365.3|48345.3|11
1646374810000|2022-03-04 06:20:10|48367.8|48347.8|48367.8|48347.8|48367.8|48347.8|48367.8|48347.8|3
1646374820000|2022-03-04 06:20:20|48363.3|48343.3|48360.6|48340.6|48363.3|48343.3|48360.6|48340.6|7
1646374830000|2022-03-04 06:20:30|48362.8|48342.8|48363.1|48343.1|48363.1|48343.1|48362.8|48342.8|0
1646374840000|2022-03-04 06:20:40|48365.6|48345.6|48380.6|48360.6|48382.8|48362.8|48365.6|48345.6|11
1646374850000|2022-03-04 06:20:50|48380.3|48360.3|48336.3|48316.3|48383.1|48363.1|48336.3|48316.3|3
1646374860000|2022-03-04 06:21:00|48333.8|48313.8|48333.5|48313.5|48333.8|48313.8|48333.3|48313.3|3
1646374880000|2022-03-04 06:21:20|48335.8|48315.8|48336|48316|48336|48316|48333.5|48313.5|2
1646374890000|2022-03-04 06:21:30|48333.7|48313.7|48333.5|48313.5|48336|48316|48333.5|48313.5|1
1646374900000|2022-03-04 06:21:40|48328.7|48308.7|48335.8|48315.8|48335.8|48315.8|48328.7|48308.7|4
1646374910000|2022-03-04 06:21:50|48333.5|48313.5|48334|48314|48334|48314|48333.5|48313.5|2
1646374920000|2022-03-04 06:22:00|48333.7|48313.7|48336|48316|48336|48316|48333.7|48313.7|0
1646374930000|2022-03-04 06:22:10|48333.7|48313.7|48338.1|48318.1|48338.1|48318.1|48333.5|48313.5|3
1646374940000|2022-03-04 06:22:20|48338.5|48318.5|48338.5|48318.5|48338.5|48318.5|48338.5|48318.5|0
1646374950000|2022-03-04 06:22:30|48341|48321|48340.8|48320.8|48343.3|48323.3|48340.8|48320.8|1
1646374960000|2022-03-04 06:22:40|48341|48321|48343.7|48323.7|48343.7|48323.7|48341|48321|4
1646374970000|2022-03-04 06:22:50|48348.3|48328.3|48348.3|48328.3|48348.3|48328.3|48348.3|48328.3|2
1646374980000|2022-03-04 06:23:00|48350.8|48330.8|48350.8|48330.8|48350.8|48330.8|48350.8|48330.8|0
1646374990000|2022-03-04 06:23:10|48351|48331|48348.3|48328.3|48351|48331|48348.3|48328.3|2
1646375000000|2022-03-04 06:23:20|48345.8|48325.8|48350.6|48330.6|48350.6|48330.6|48345.8|48325.8|5
1646375010000|2022-03-04 06:23:30|48350.8|48330.8|48353.3|48333.3|48355.6|48335.6|48350.8|48330.8|0
1646375020000|2022-03-04 06:23:40|48355.8|48335.8|48358.5|48338.5|48358.5|48338.5|48355.8|48335.8|1
1646375030000|2022-03-04 06:23:50|48356|48336|48355.3|48335.3|48358.5|48338.5|48355.3|48335.3|6
1646375040000|2022-03-04 06:24:00|48355.1|48335.1|48350.3|48330.3|48355.1|48335.1|48350.3|48330.3|4
1646375050000|2022-03-04 06:24:10|48345.8|48325.8|48345.8|48325.8|48345.8|48325.8|48345.8|48325.8|1
1646375060000|2022-03-04 06:24:20|48339|48319|48332.6|48312.6|48339|48319|48332.6|48312.6|4
1646375070000|2022-03-04 06:24:30|48334.9|48314.9|48337.6|48317.6|48337.6|48317.6|48334.9|48314.9|2
1646375080000|2022-03-04 06:24:40|||||||||3
1646375090000|2022-03-04 06:24:50|48337.4|48317.4|48330.1|48310.1|48339.9|48319.9|48330.1|48310.1|8
1646375100000|2022-03-04 06:25:00|48318.1|48298.1|48308.7|48288.7|48318.1|48298.1|48308.7|48288.7|4
1646375110000|2022-03-04 06:25:10|48306.5|48286.5|48306|48286|48308.7|48288.7|48306|48286|8
1646375120000|2022-03-04 06:25:20|48305.6|48285.6|48321.7|48301.7|48321.7|48301.7|48305.6|48285.6|5
1646375130000|2022-03-04 06:25:30|48322.1|48302.1|48319.4|48299.4|48329.2|48309.2|48314.6|48294.6|8
1646375140000|2022-03-04 06:25:40|48320.1|48300.1|48317.1|48297.1|48325.1|48305.1|48317.1|48297.1|5
1646375150000|2022-03-04 06:25:50|48317.4|48297.4|48322.4|48302.4|48322.4|48302.4|48317.4|48297.4|8
1646375160000|2022-03-04 06:26:00|48320.1|48300.1|48322.4|48302.4|48324.6|48304.6|48319.9|48299.9|3
1646375170000|2022-03-04 06:26:10|48324.9|48304.9|48319.6|48299.6|48324.9|48304.9|48319.6|48299.6|15
1646375180000|2022-03-04 06:26:20|48319.9|48299.9|48317.8|48297.8|48322.4|48302.4|48317.8|48297.8|2
1646375190000|2022-03-04 06:26:30|48315.3|48295.3|48318|48298|48318|48298|48315.3|48295.3|3
1646375200000|2022-03-04 06:26:40|48318.3|48298.3|48320.5|48300.5|48322.8|48302.8|48318.3|48298.3|4
1646375210000|2022-03-04 06:26:50|48320.3|48300.3|48320.3|48300.3|48320.3|48300.3|48317.8|48297.8|4
1646375220000|2022-03-04 06:27:00|48322.8|48302.8|48329.9|48309.9|48329.9|48309.9|48320.3|48300.3|7
1646375230000|2022-03-04 06:27:10|48330.1|48310.1|48345.3|48325.3|48345.3|48325.3|48330.1|48310.1|2
1646375240000|2022-03-04 06:27:20|48347.6|48327.6|48333.3|48313.3|48347.6|48327.6|48333.3|48313.3|6
1646375250000|2022-03-04 06:27:30|48331|48311|48331|48311|48331|48311|48331|48311|0
1646375260000|2022-03-04 06:27:40|48328.5|48308.5|48323.5|48303.5|48332.6|48312.6|48323.5|48303.5|21
1646375270000|2022-03-04 06:27:50|48323|48303|48318|48298|48323|48303|48318|48298|5
1646375280000|2022-03-04 06:28:00|48320.5|48300.5|48323|48303|48325.3|48305.3|48320.5|48300.5|8
1646375290000|2022-03-04 06:28:10|48325.3|48305.3|48323|48303|48325.3|48305.3|48323|48303|1
1646375300000|2022-03-04 06:28:20|48320.5|48300.5|48318|48298|48320.5|48300.5|48318|48298|4
1646375310000|2022-03-04 06:28:30|48320.5|48300.5|48315.5|48295.5|48320.5|48300.5|48315.5|48295.5|2
1646375320000|2022-03-04 06:28:40|48313.3|48293.3|48313.3|48293.3|48315.5|48295.5|48310.8|48290.8|4
1646375330000|2022-03-04 06:28:50|48315.5|48295.5|48315.5|48295.5|48317.8|48297.8|48313.3|48293.3|1
1646375340000|2022-03-04 06:29:00|48313.3|48293.3|48300.3|48280.3|48313.3|48293.3|48300.3|48280.3|8
1646375350000|2022-03-04 06:29:10|48300.5|48280.5|48300.5|48280.5|48303|48283|48300.5|48280.5|2
1646375360000|2022-03-04 06:29:20|||||||||12
1646375370000|2022-03-04 06:29:30|48298|48278|48303|48283|48303|48283|48298|48278|4
1646375380000|2022-03-04 06:29:40|48303.3|48283.3|48308|48288|48308|48288|48303.3|48283.3|3
1646375390000|2022-03-04 06:29:50|48307.8|48287.8|48303.3|48283.3|48307.8|48287.8|48303|48283|3
1646375400000|2022-03-04 06:30:00|48300.8|48280.8|48291|48271|48303.3|48283.3|48291|48271|9
1646375410000|2022-03-04 06:30:10|48290.8|48270.8|48293|48273|48295.5|48275.5|48288.5|48268.5|1
1646375420000|2022-03-04 06:30:20|48292.8|48272.8|48288.3|48268.3|48292.8|48272.8|48288|48268|2
1646375430000|2022-03-04 06:30:30|48288|48268|48288|48268|48290.3|48270.3|48288|48268|4
1646375440000|2022-03-04 06:30:40|48287.8|48267.8|48285.5|48265.5|48287.8|48267.8|48285.5|48265.5|1
1646375450000|2022-03-04 06:30:50|48285.3|48265.3|48270.3|48250.3|48285.3|48265.3|48265.3|48245.3|24
1646375460000|2022-03-04 06:31:00|48267.8|48247.8|48274.8|48254.8|48276.4|48256.4|48265.3|48245.3|26
1646375470000|2022-03-04 06:31:10|48272.6|48252.6|48272.3|48252.3|48272.6|48252.6|48272.3|48252.3|7
1646375480000|2022-03-04 06:31:20|48277.1|48257.1|48284.8|48264.8|48284.8|48264.8|48277.1|48257.1|5
1646375490000|2022-03-04 06:31:30|48287.3|48267.3|48284.8|48264.8|48287.3|48267.3|48284.8|48264.8|4
1646375500000|2022-03-04 06:31:40|48282.6|48262.6|48282.3|48262.3|48284.8|48264.8|48282.3|48262.3|0
1646375510000|2022-03-04 06:31:50|48284.6|48264.6|48282.3|48262.3|48284.8|48264.8|48282.3|48262.3|2
1646375520000|2022-03-04 06:32:00|48284.6|48264.6|48284.8|48264.8|48284.8|48264.8|48284.6|48264.6|1
1646375530000|2022-03-04 06:32:10|48299.6|48279.6|48312.3|48292.3|48312.3|48292.3|48299.6|48279.6|5
1646375540000|2022-03-04 06:32:20|48314.6|48294.6|48312.1|48292.1|48314.6|48294.6|48312.1|48292.1|10
1646375550000|2022-03-04 06:32:30|48312.3|48292.3|48312.3|48292.3|48312.3|48292.3|48309.8|48289.8|9
1646375560000|2022-03-04 06:32:40|48314.6|48294.6|48312.3|48292.3|48314.6|48294.6|48312.3|48292.3|1
1646375570000|2022-03-04 06:32:50|48294.8|48274.8|48292.1|48272.1|48294.8|48274.8|48290.3|48270.3|8
1646375580000|2022-03-04 06:33:00|48292.3|48272.3|48301.9|48281.9|48301.9|48281.9|48289.6|48269.6|3
1646375590000|2022-03-04 06:33:10|48302.3|48282.3|48302.3|48282.3|48304.6|48284.6|48302.3|48282.3|4
1646375600000|2022-03-04 06:33:20|48304.6|48284.6|48312.3|48292.3|48314.8|48294.8|48304.6|48284.6|4
1646375610000|2022-03-04 06:33:30|48317.3|48297.3|48317.3|48297.3|48317.3|48297.3|48314.8|48294.8|3
1646375620000|2022-03-04 06:33:40|48317.6|48297.6|48319.8|48299.8|48322.3|48302.3|48317.3|48297.3|5
1646375630000|2022-03-04 06:33:50|48317.6|48297.6|48317.6|48297.6|48317.6|48297.6|48317.6|48297.6|1
1646375640000|2022-03-04 06:34:00|48315.3|48295.3|48315.3|48295.3|48315.3|48295.3|48315.3|48295.3|0
1646375650000|2022-03-04 06:34:10|48317.6|48297.6|48317.3|48297.3|48317.6|48297.6|48314.8|48294.8|0
1646375660000|2022-03-04 06:34:20|48315.1|48295.1|48312.3|48292.3|48316.9|48296.9|48312.3|48292.3|1
1646375670000|2022-03-04 06:34:30|48302.8|48282.8|48297.3|48277.3|48302.8|48282.8|48297.3|48277.3|12
1646375680000|2022-03-04 06:34:40|48296.9|48276.9|48280.5|48260.5|48296.9|48276.9|48280.5|48260.5|8
1646375690000|2022-03-04 06:34:50|48282.8|48262.8|48282.3|48262.3|48282.8|48262.8|48280.5|48260.5|2
1646375700000|2022-03-04 06:35:00|48284.6|48264.6|48284.6|48264.6|48284.6|48264.6|48284.6|48264.6|3
1646375710000|2022-03-04 06:35:10|48286.9|48266.9|48289.8|48269.8|48292.1|48272.1|48286.9|48266.9|3
1646375720000|2022-03-04 06:35:20|48292.1|48272.1|48299.4|48279.4|48299.4|48279.4|48292.1|48272.1|2
1646375730000|2022-03-04 06:35:30|48304.4|48284.4|48307.3|48287.3|48307.3|48287.3|48304.4|48284.4|3
1646375740000|2022-03-04 06:35:40|48305|48285|48292.3|48272.3|48305|48285|48292.3|48272.3|5
1646375750000|2022-03-04 06:35:50|48292.1|48272.1|48289.6|48269.6|48292.3|48272.3|48289.6|48269.6|3
1646375760000|2022-03-04 06:36:00|48277.3|48257.3|48284.8|48264.8|48284.8|48264.8|48277.3|48257.3|5
1646375770000|2022-03-04 06:36:10|48287.1|48267.1|48269.8|48249.8|48287.3|48267.3|48267.3|48247.3|7
1646375780000|2022-03-04 06:36:20|48269.6|48249.6|48264.8|48244.8|48269.6|48249.6|48264.8|48244.8|25
1646375790000|2022-03-04 06:36:30|48267.1|48247.1|48262.3|48242.3|48267.3|48247.3|48254.8|48234.8|20
1646375800000|2022-03-04 06:36:40|48264.8|48244.8|48245.3|48225.3|48267.3|48247.3|48237.8|48217.8|13
1646375810000|2022-03-04 06:36:50|48247.5|48227.5|48250.3|48230.3|48250.3|48230.3|48247.5|48227.5|4
1646375820000|2022-03-04 06:37:00|48252.8|48232.8|48243|48223|48252.8|48232.8|48243|48223|16
1646375830000|2022-03-04 06:37:10|48245.3|48225.3|48230.5|48210.5|48245.3|48225.3|48228|48208|5
1646375840000|2022-03-04 06:37:20|48232.8|48212.8|48232.8|48212.8|48234.8|48214.8|48232.5|48212.5|3
1646375850000|2022-03-04 06:37:30|48232.5|48212.5|48225.3|48205.3|48232.5|48212.5|48225.3|48205.3|3
1646375860000|2022-03-04 06:37:40|48225.5|48205.5|48227.8|48207.8|48227.8|48207.8|48225.5|48205.5|3
1646375870000|2022-03-04 06:37:50|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|48232.5|48212.5|3
1646375880000|2022-03-04 06:38:00|48232.8|48212.8|48238|48218|48238|48218|48232.8|48212.8|14
1646375890000|2022-03-04 06:38:10|48238.2|48218.2|48270.7|48250.7|48270.7|48250.7|48238.2|48218.2|14
1646375900000|2022-03-04 06:38:20|48271|48251|48278|48258|48278|48258|48271|48251|4
1646375910000|2022-03-04 06:38:30|48275.5|48255.5|48275.7|48255.7|48275.7|48255.7|48275.5|48255.5|2
1646375920000|2022-03-04 06:38:40|48273.5|48253.5|48275.7|48255.7|48275.7|48255.7|48273.2|48253.2|0
1646375930000|2022-03-04 06:38:50|48280.7|48260.7|48250.7|48230.7|48285.7|48265.7|48250.7|48230.7|12
1646375940000|2022-03-04 06:39:00|48250.5|48230.5|48248.2|48228.2|48250.5|48230.5|48248|48228|0
1646375950000|2022-03-04 06:39:10|48245.5|48225.5|48245.5|48225.5|48245.5|48225.5|48245.5|48225.5|2
1646375960000|2022-03-04 06:39:20|48250.3|48230.3|48255.5|48235.5|48255.5|48235.5|48250.3|48230.3|2
1646375970000|2022-03-04 06:39:30|48253|48233|48248|48228|48253|48233|48248|48228|7
1646375980000|2022-03-04 06:39:40|48245.5|48225.5|48230.5|48210.5|48245.5|48225.5|48230.5|48210.5|9
1646375990000|2022-03-04 06:39:50|48230.7|48210.7|48230.5|48210.5|48230.7|48210.7|48230.5|48210.5|3
1646376000000|2022-03-04 06:40:00|48233|48213|48230.5|48210.5|48235.5|48215.5|48227.5|48207.5|4
1646376010000|2022-03-04 06:40:10|48230.7|48210.7|48238|48218|48238|48218|48230.7|48210.7|1
1646376020000|2022-03-04 06:40:20|||||||||3
1646376030000|2022-03-04 06:40:30|48240.5|48220.5|48240.5|48220.5|48240.5|48220.5|48240.5|48220.5|1
1646376040000|2022-03-04 06:40:40|||||||||4
1646376050000|2022-03-04 06:40:50|||||||||1
1646376060000|2022-03-04 06:41:00|48242.8|48222.8|48247.8|48227.8|48247.8|48227.8|48242.8|48222.8|2
1646376070000|2022-03-04 06:41:10|48250|48230|48235.5|48215.5|48252.5|48232.5|48235.3|48215.3|5
1646376080000|2022-03-04 06:41:20|48235.3|48215.3|48233|48213|48235.3|48215.3|48233|48213|4
1646376090000|2022-03-04 06:41:30|48230.5|48210.5|48200.9|48180.9|48230.5|48210.5|48193.7|48173.7|13
1646376100000|2022-03-04 06:41:40|48203.4|48183.4|48203.4|48183.4|48203.4|48183.4|48203.4|48183.4|5
1646376110000|2022-03-04 06:41:50|48203.2|48183.2|48215.9|48195.9|48215.9|48195.9|48194.1|48174.1|12
1646376120000|2022-03-04 06:42:00|48213.7|48193.7|48220.9|48200.9|48220.9|48200.9|48213.7|48193.7|3
1646376130000|2022-03-04 06:42:10|48223.2|48203.2|48228.7|48208.7|48230.9|48210.9|48223.2|48203.2|7
1646376140000|2022-03-04 06:42:20|48230.9|48210.9|48230.9|48210.9|48230.9|48210.9|48230.9|48210.9|1
1646376150000|2022-03-04 06:42:30|48233.4|48213.4|48270.9|48250.9|48270.9|48250.9|48233.4|48213.4|2
1646376160000|2022-03-04 06:42:40|48268.7|48248.7|48270.9|48250.9|48273.4|48253.4|48268.4|48248.4|0
1646376180000|2022-03-04 06:43:00|48273.7|48253.7|48301.2|48281.2|48303.2|48283.2|48273.7|48253.7|13
1646376190000|2022-03-04 06:43:10|48300.9|48280.9|48283.4|48263.4|48300.9|48280.9|48281.2|48261.2|12
1646376200000|2022-03-04 06:43:20|48281.2|48261.2|48275.9|48255.9|48281.2|48261.2|48275.9|48255.9|3
1646376210000|2022-03-04 06:43:30|48278.4|48258.4|48283.4|48263.4|48283.4|48263.4|48270.9|48250.9|11
1646376220000|2022-03-04 06:43:40|48285.9|48265.9|48285.9|48265.9|48285.9|48265.9|48285.9|48265.9|0
1646376230000|2022-03-04 06:43:50|48288.4|48268.4|48302.8|48282.8|48302.8|48282.8|48288.4|48268.4|1
1646376240000|2022-03-04 06:44:00|48305|48285|48293.2|48273.2|48308|48288|48290.9|48270.9|8
1646376250000|2022-03-04 06:44:10|48295.7|48275.7|48295.7|48275.7|48295.7|48275.7|48295.7|48275.7|1
1646376260000|2022-03-04 06:44:20|48295.5|48275.5|48293|48273|48295.5|48275.5|48293|48273|3
1646376270000|2022-03-04 06:44:30|48295.5|48275.5|48295.5|48275.5|48295.5|48275.5|48290.5|48270.5|1
1646376280000|2022-03-04 06:44:40|48295.3|48275.3|48290.5|48270.5|48295.3|48275.3|48290.5|48270.5|3
1646376290000|2022-03-04 06:44:50|48293|48273|48293|48273|48293|48273|48293|48273|2
1646376300000|2022-03-04 06:45:00|48292.7|48272.7|48293|48273|48295.5|48275.5|48292.7|48272.7|5
1646376310000|2022-03-04 06:45:10|48290.7|48270.7|48290.7|48270.7|48290.7|48270.7|48290.7|48270.7|2
1646376320000|2022-03-04 06:45:20|48288.2|48268.2|48288.2|48268.2|48288.2|48268.2|48288.2|48268.2|1
1646376330000|2022-03-04 06:45:30|48290.5|48270.5|48288|48268|48290.5|48270.5|48288|48268|1
1646376340000|2022-03-04 06:45:40|48285.5|48265.5|48293|48273|48293|48273|48285.5|48265.5|6
1646376350000|2022-03-04 06:45:50|48293.2|48273.2|48303|48283|48303|48283|48293.2|48273.2|19
1646376360000|2022-03-04 06:46:00|48298|48278|48288.2|48268.2|48298|48278|48288|48268|11
1646376370000|2022-03-04 06:46:10|48290.7|48270.7|48290.5|48270.5|48293|48273|48290.5|48270.5|1
1646376380000|2022-03-04 06:46:20|48288|48268|48288|48268|48288|48268|48288|48268|0
1646376390000|2022-03-04 06:46:30|48288.2|48268.2|48293|48273|48293|48273|48288.2|48268.2|2
1646376400000|2022-03-04 06:46:40|48290.5|48270.5|48288|48268|48290.5|48270.5|48288|48268|8
1646376410000|2022-03-04 06:46:50|48285.7|48265.7|48275.5|48255.5|48285.7|48265.7|48275.5|48255.5|3
1646376420000|2022-03-04 06:47:00|48275.2|48255.2|48273|48253|48275.2|48255.2|48273|48253|5
1646376430000|2022-03-04 06:47:10|48270.7|48250.7|48270.7|48250.7|48270.7|48250.7|48270.7|48250.7|1
1646376440000|2022-03-04 06:47:20|48268.4|48248.4|48268.2|48248.2|48268.4|48248.4|48265.7|48245.7|3
1646376450000|2022-03-04 06:47:30|48270.5|48250.5|48250.5|48230.5|48270.5|48250.5|48250.5|48230.5|11
1646376460000|2022-03-04 06:47:40|48252.7|48232.7|48253|48233|48253|48233|48250.5|48230.5|0
1646376470000|2022-03-04 06:47:50|48258|48238|48262.5|48242.5|48263|48243|48258|48238|4
1646376480000|2022-03-04 06:48:00|48260|48240|48262.5|48242.5|48262.5|48242.5|48259.8|48239.8|0
1646376490000|2022-03-04 06:48:10|48259.8|48239.8|48254.8|48234.8|48259.8|48239.8|48254.8|48234.8|7
1646376500000|2022-03-04 06:48:20|48257.1|48237.1|48257.1|48237.1|48257.1|48237.1|48254.6|48234.6|3
1646376510000|2022-03-04 06:48:30|48259.6|48239.6|48257.1|48237.1|48259.6|48239.6|48257.1|48237.1|0
1646376520000|2022-03-04 06:48:40|48259.6|48239.6|48254.6|48234.6|48259.6|48239.6|48254.6|48234.6|0
1646376530000|2022-03-04 06:48:50|48254.5|48234.5|48259.5|48239.5|48259.5|48239.5|48254.5|48234.5|0
1646376540000|2022-03-04 06:49:00|48257|48237|48264.8|48244.8|48264.8|48244.8|48257|48237|1
1646376550000|2022-03-04 06:49:10|48267.3|48247.3|48265|48245|48269.8|48249.8|48265|48245|0
1646376560000|2022-03-04 06:49:20|48264.8|48244.8|48264.8|48244.8|48264.8|48244.8|48262.5|48242.5|0
1646376570000|2022-03-04 06:49:30|48267.3|48247.3|48272.3|48252.3|48272.3|48252.3|48267.3|48247.3|1
1646376580000|2022-03-04 06:49:40|48274.8|48254.8|48282.3|48262.3|48282.3|48262.3|48274.8|48254.8|6
1646376590000|2022-03-04 06:49:50|48287.7|48267.7|48297.3|48277.3|48297.3|48277.3|48287.7|48267.7|2
1646376600000|2022-03-04 06:50:00|48299.5|48279.5|48299.8|48279.8|48299.8|48279.8|48299.5|48279.5|0
1646376610000|2022-03-04 06:50:10|48297.3|48277.3|48312|48292|48312|48292|48297.3|48277.3|9
1646376620000|2022-03-04 06:50:20|48319.1|48299.1|48316.6|48296.6|48319.1|48299.1|48314.1|48294.1|6
1646376630000|2022-03-04 06:50:30|48326.1|48306.1|48324.5|48304.5|48329.1|48309.1|48324.5|48304.5|9
1646376640000|2022-03-04 06:50:40|48322|48302|48324.5|48304.5|48324.5|48304.5|48322|48302|8
1646376650000|2022-03-04 06:50:50|48324.8|48304.8|48326.8|48306.8|48329.3|48309.3|48324.3|48304.3|8
1646376660000|2022-03-04 06:51:00|48334.3|48314.3|48331.8|48311.8|48334.3|48314.3|48327|48307|11
1646376670000|2022-03-04 06:51:10|48336.8|48316.8|48344.3|48324.3|48349.3|48329.3|48336.8|48316.8|8
1646376680000|2022-03-04 06:51:20|48346.8|48326.8|48336.8|48316.8|48346.8|48326.8|48336.8|48316.8|1
1646376690000|2022-03-04 06:51:30|48339.1|48319.1|48336.1|48316.1|48341.6|48321.6|48336.1|48316.1|5
1646376700000|2022-03-04 06:51:40|48338.6|48318.6|48335.9|48315.9|48340.9|48320.9|48335.9|48315.9|3
1646376710000|2022-03-04 06:51:50|48333.6|48313.6|48325.7|48305.7|48333.6|48313.6|48325.7|48305.7|8
1646376720000|2022-03-04 06:52:00|48328.2|48308.2|48325.9|48305.9|48328.2|48308.2|48325.7|48305.7|1
1646376730000|2022-03-04 06:52:10|48325.7|48305.7|48325.7|48305.7|48327.9|48307.9|48325.7|48305.7|0
1646376740000|2022-03-04 06:52:20|48328.2|48308.2|48330.7|48310.7|48330.7|48310.7|48325.7|48305.7|3
1646376750000|2022-03-04 06:52:30|48328.2|48308.2|48330.7|48310.7|48330.7|48310.7|48328.2|48308.2|2
1646376760000|2022-03-04 06:52:40|48328.2|48308.2|48327.9|48307.9|48328.2|48308.2|48325.7|48305.7|3
1646376770000|2022-03-04 06:52:50|48330.4|48310.4|48330.4|48310.4|48332.9|48312.9|48328.2|48308.2|2
1646376780000|2022-03-04 06:53:00|48330.7|48310.7|48338.2|48318.2|48340.7|48320.7|48330.7|48310.7|2
1646376790000|2022-03-04 06:53:10|48340.7|48320.7|48350.7|48330.7|48350.9|48330.9|48340.7|48320.7|5
1646376800000|2022-03-04 06:53:20|48345.7|48325.7|48345.7|48325.7|48345.7|48325.7|48345.7|48325.7|6
1646376810000|2022-03-04 06:53:30|48343.2|48323.2|48346.1|48326.1|48346.1|48326.1|48343.2|48323.2|25
1646376820000|2022-03-04 06:53:40|48348.4|48328.4|48348.4|48328.4|48348.4|48328.4|48348.4|48328.4|6
1646376830000|2022-03-04 06:53:50|48350.7|48330.7|48350.9|48330.9|48350.9|48330.9|48345.9|48325.9|2
1646376840000|2022-03-04 06:54:00|48350.7|48330.7|48353.2|48333.2|48355.7|48335.7|48350.7|48330.7|0
1646376850000|2022-03-04 06:54:10|48350.9|48330.9|48355.7|48335.7|48355.7|48335.7|48350.9|48330.9|4
1646376860000|2022-03-04 06:54:20|48366.1|48346.1|48361.3|48341.3|48366.1|48346.1|48359.1|48339.1|11
1646376870000|2022-03-04 06:54:30|48358.8|48338.8|48346.1|48326.1|48358.8|48338.8|48346.1|48326.1|10
1646376880000|2022-03-04 06:54:40|48346.3|48326.3|48346.3|48326.3|48346.3|48326.3|48346.3|48326.3|1
1646376890000|2022-03-04 06:54:50|48346.6|48326.6|48346.3|48326.3|48348.8|48328.8|48346.3|48326.3|2
1646376900000|2022-03-04 06:55:00|48346.6|48326.6|48346.3|48326.3|48346.6|48326.6|48344.1|48324.1|0
1646376910000|2022-03-04 06:55:10|48346.6|48326.6|48346.6|48326.6|48346.6|48326.6|48344.1|48324.1|0
1646376920000|2022-03-04 06:55:20|||||||||1
1646376940000|2022-03-04 06:55:40|48344.1|48324.1|48346.6|48326.6|48346.6|48326.6|48344.1|48324.1|3
1646376950000|2022-03-04 06:55:50|48344.1|48324.1|48344.1|48324.1|48349.1|48329.1|48344.1|48324.1|0
1646376960000|2022-03-04 06:56:00|48346.6|48326.6|48344.1|48324.1|48346.6|48326.6|48341.6|48321.6|4
1646376970000|2022-03-04 06:56:10|48341.6|48321.6|48338.6|48318.6|48346.6|48326.6|48338.6|48318.6|7
1646376980000|2022-03-04 06:56:20|48336.6|48316.6|48336.6|48316.6|48336.6|48316.6|48336.6|48316.6|0
1646376990000|2022-03-04 06:56:30|48338.8|48318.8|48341.6|48321.6|48341.6|48321.6|48336.6|48316.6|1
1646377000000|2022-03-04 06:56:40|48344.1|48324.1|48344.1|48324.1|48344.1|48324.1|48344.1|48324.1|0
1646377010000|2022-03-04 06:56:50|48341.6|48321.6|48344.1|48324.1|48344.1|48324.1|48341.6|48321.6|1
1646377030000|2022-03-04 06:57:10|48346.6|48326.6|48346.6|48326.6|48346.6|48326.6|48346.6|48326.6|0
1646377040000|2022-03-04 06:57:20|48348.8|48328.8|48348.8|48328.8|48349.3|48329.3|48348.8|48328.8|2
1646377050000|2022-03-04 06:57:30|48344.3|48324.3|48343.8|48323.8|48346.3|48326.3|48341.8|48321.8|10
1646377060000|2022-03-04 06:57:40|48341.6|48321.6|48342|48322|48342|48322|48339.3|48319.3|3
1646377070000|2022-03-04 06:57:50|48344.3|48324.3|48335.2|48315.2|48344.3|48324.3|48335.2|48315.2|5
1646377080000|2022-03-04 06:58:00|48337.5|48317.5|48334.5|48314.5|48337.5|48317.5|48334.5|48314.5|7
1646377090000|2022-03-04 06:58:10|48337.3|48317.3|48337|48317|48337.3|48317.3|48334.5|48314.5|3
1646377110000|2022-03-04 06:58:30|48337.3|48317.3|48330.2|48310.2|48337.3|48317.3|48327.7|48307.7|7
1646377120000|2022-03-04 06:58:40|48332.9|48312.9|48332.7|48312.7|48332.9|48312.9|48327.9|48307.9|2
1646377130000|2022-03-04 06:58:50|48330.2|48310.2|48337.9|48317.9|48337.9|48317.9|48330.2|48310.2|5
1646377150000|2022-03-04 06:59:10|48340.4|48320.4|48342.7|48322.7|48342.7|48322.7|48340.4|48320.4|2
1646377160000|2022-03-04 06:59:20|48335.9|48315.9|48327.9|48307.9|48335.9|48315.9|48327.9|48307.9|6
1646377170000|2022-03-04 06:59:30|48330.4|48310.4|48335.9|48315.9|48335.9|48315.9|48330.4|48310.4|5
1646377180000|2022-03-04 06:59:40|48331.4|48311.4|48326.1|48306.1|48331.4|48311.4|48326.1|48306.1|0
1646377190000|2022-03-04 06:59:50|48328.6|48308.6|48323.6|48303.6|48328.6|48308.6|48323.6|48303.6|2
1646377200000|2022-03-04 07:00:00|48326.1|48306.1|48328.4|48308.4|48328.4|48308.4|48323.6|48303.6|6
1646377210000|2022-03-04 07:00:10|48328.6|48308.6|48326.4|48306.4|48331.4|48311.4|48326.1|48306.1|1
1646377220000|2022-03-04 07:00:20|48321.4|48301.4|48306.6|48286.6|48321.4|48301.4|48306.6|48286.6|6
1646377230000|2022-03-04 07:00:30|48304.3|48284.3|48308.9|48288.9|48308.9|48288.9|48304.3|48284.3|6
1646377240000|2022-03-04 07:00:40|48309.1|48289.1|48309.1|48289.1|48309.1|48289.1|48309.1|48289.1|0
1646377250000|2022-03-04 07:00:50|||||||||2
1646377260000|2022-03-04 07:01:00|48306.1|48286.1|48303.6|48283.6|48306.1|48286.1|48303.6|48283.6|3
1646377270000|2022-03-04 07:01:10|48299.1|48279.1|48236.8|48216.8|48299.1|48279.1|48236.8|48216.8|28
1646377280000|2022-03-04 07:01:20|48234.3|48214.3|48225.2|48205.2|48234.3|48214.3|48222.3|48202.3|15
1646377290000|2022-03-04 07:01:30|48229.8|48209.8|48236.6|48216.6|48236.6|48216.6|48227.3|48207.3|9
1646377300000|2022-03-04 07:01:40|||||||||2
1646377310000|2022-03-04 07:01:50|48234.3|48214.3|48234.1|48214.1|48236.6|48216.6|48234.1|48214.1|3
1646377320000|2022-03-04 07:02:00|48227|48207|48229.5|48209.5|48229.5|48209.5|48227|48207|3
1646377330000|2022-03-04 07:02:10|48232|48212|48232|48212|48232|48212|48232|48212|3
1646377340000|2022-03-04 07:02:20|48229.8|48209.8|48241.8|48221.8|48241.8|48221.8|48229.8|48209.8|2
1646377350000|2022-03-04 07:02:30|48239.5|48219.5|48242.3|48222.3|48242.3|48222.3|48239.5|48219.5|0
1646377360000|2022-03-04 07:02:40|48246.8|48226.8|48252|48232|48252|48232|48246.8|48226.8|2
1646377370000|2022-03-04 07:02:50|48252.3|48232.3|48262.5|48242.5|48262.5|48242.5|48252.3|48232.3|1
1646377380000|2022-03-04 07:03:00|48269.3|48249.3|48287|48267|48287|48267|48269.3|48249.3|1
1646377390000|2022-03-04 07:03:10|48289.3|48269.3|48287|48267|48292|48272|48282.5|48262.5|4
1646377400000|2022-03-04 07:03:20|48289.5|48269.5|48289.5|48269.5|48289.5|48269.5|48287|48267|0
1646377420000|2022-03-04 07:03:40|48291.8|48271.8|48294.5|48274.5|48294.5|48274.5|48291.8|48271.8|0
1646377440000|2022-03-04 07:04:00|48294.3|48274.3|48294.3|48274.3|48294.3|48274.3|48294.3|48274.3|0
1646377450000|2022-03-04 07:04:10|48291.8|48271.8|48274.8|48254.8|48291.8|48271.8|48274.8|48254.8|3
1646377460000|2022-03-04 07:04:20|48274.3|48254.3|48276.8|48256.8|48276.8|48256.8|48271.8|48251.8|3
1646377470000|2022-03-04 07:04:30|48274.3|48254.3|48271.8|48251.8|48274.3|48254.3|48271.8|48251.8|2
1646377480000|2022-03-04 07:04:40|48272.3|48252.3|48279.1|48259.1|48279.1|48259.1|48272.3|48252.3|5
1646377490000|2022-03-04 07:04:50|48279.3|48259.3|48274.1|48254.1|48284.3|48264.3|48274.1|48254.1|13
1646377500000|2022-03-04 07:05:00|48271.8|48251.8|48261.8|48241.8|48271.8|48251.8|48261.8|48241.8|12
1646377510000|2022-03-04 07:05:10|48259.3|48239.3|48264.3|48244.3|48264.3|48244.3|48259.3|48239.3|15
1646377520000|2022-03-04 07:05:20|48261.8|48241.8|48294.1|48274.1|48294.1|48274.1|48261.8|48241.8|7
1646377530000|2022-03-04 07:05:30|48291.8|48271.8|48291.3|48271.3|48291.8|48271.8|48284.3|48264.3|12
1646377540000|2022-03-04 07:05:40|48294.1|48274.1|48286.8|48266.8|48296.8|48276.8|48276.8|48256.8|11
1646377550000|2022-03-04 07:05:50|48289.3|48269.3|48289.5|48269.5|48289.5|48269.5|48289.3|48269.3|0
1646377580000|2022-03-04 07:06:20|48289.8|48269.8|48294.5|48274.5|48296.6|48276.6|48289.8|48269.8|3
1646377590000|2022-03-04 07:06:30|48292|48272|48299.8|48279.8|48299.8|48279.8|48292|48272|4
1646377600000|2022-03-04 07:06:40|48302|48282|48314.8|48294.8|48317.3|48297.3|48302|48282|2
1646377610000|2022-03-04 07:06:50|48317.3|48297.3|48317|48297|48319.5|48299.5|48317|48297|1
1646377620000|2022-03-04 07:07:00|48312.5|48292.5|48285|48265|48312.5|48292.5|48285|48265|3
1646377630000|2022-03-04 07:07:10|48274.8|48254.8|48282.3|48262.3|48282.3|48262.3|48274.8|48254.8|5
1646377640000|2022-03-04 07:07:20|48286.8|48266.8|48332.3|48312.3|48332.3|48312.3|48286.8|48266.8|7
1646377650000|2022-03-04 07:07:30|48330|48310|48332|48312|48332|48312|48330|48310|1
1646377660000|2022-03-04 07:07:40|48329.8|48309.8|48332.3|48312.3|48334.5|48314.5|48329.8|48309.8|2
1646377670000|2022-03-04 07:07:50|48334.8|48314.8|48334.8|48314.8|48334.8|48314.8|48334.8|48314.8|3
1646377680000|2022-03-04 07:08:00|48341.8|48321.8|48342|48322|48342|48322|48341.8|48321.8|3
1646377690000|2022-03-04 07:08:10|48344.3|48324.3|48342.3|48322.3|48346.8|48326.8|48342|48322|1
1646377700000|2022-03-04 07:08:20|48340|48320|48334.8|48314.8|48340|48320|48334.8|48314.8|2
1646377720000|2022-03-04 07:08:40|48332.5|48312.5|48334.8|48314.8|48334.8|48314.8|48332.3|48312.3|1
1646377740000|2022-03-04 07:09:00|48332.3|48312.3|48332.3|48312.3|48332.3|48312.3|48332.3|48312.3|2
1646377750000|2022-03-04 07:09:10|48329.8|48309.8|48317.5|48297.5|48329.8|48309.8|48315|48295|7
1646377760000|2022-03-04 07:09:20|48322|48302|48327.3|48307.3|48327.3|48307.3|48322|48302|1
1646377770000|2022-03-04 07:09:30|48325|48305|48322.2|48302.2|48327.3|48307.3|48322.2|48302.2|4
1646377780000|2022-03-04 07:09:40|48327|48307|48333.8|48313.8|48333.8|48313.8|48327|48307|6
1646377790000|2022-03-04 07:09:50|48334.3|48314.3|48334.3|48314.3|48334.3|48314.3|48334.3|48314.3|0
1646377800000|2022-03-04 07:10:00|48334.5|48314.5|48339.5|48319.5|48339.5|48319.5|48334.5|48314.5|1
1646377810000|2022-03-04 07:10:10|48342|48322|48347.2|48327.2|48347.2|48327.2|48342|48322|1
1646377820000|2022-03-04 07:10:20|||||||||1
1646377830000|2022-03-04 07:10:30|48347.5|48327.5|48352.2|48332.2|48352.2|48332.2|48347.5|48327.5|5
1646377840000|2022-03-04 07:10:40|48349.7|48329.7|48349.7|48329.7|48349.7|48329.7|48349.7|48329.7|3
1646377850000|2022-03-04 07:10:50|48350|48330|48349.7|48329.7|48350|48330|48349.7|48329.7|0
1646377860000|2022-03-04 07:11:00|48347.5|48327.5|48349.5|48329.5|48349.5|48329.5|48345|48325|9
1646377870000|2022-03-04 07:11:10|48347|48327|48344.7|48324.7|48347|48327|48344.7|48324.7|0
1646377880000|2022-03-04 07:11:20|48342|48322|48337|48317|48342|48322|48334.7|48314.7|0
1646377900000|2022-03-04 07:11:40|48339.3|48319.3|48347|48327|48347|48327|48339.3|48319.3|1
1646377910000|2022-03-04 07:11:50|48347.2|48327.2|48348.2|48328.2|48348.2|48328.2|48343.2|48323.2|5
1646377920000|2022-03-04 07:12:00|48352.9|48332.9|48358.2|48338.2|48358.2|48338.2|48352.9|48332.9|5
1646377930000|2022-03-04 07:12:10|48362.7|48342.7|48367.7|48347.7|48370.2|48350.2|48362.7|48342.7|8
1646377940000|2022-03-04 07:12:20|48372.2|48352.2|48367.9|48347.9|48372.7|48352.7|48367.9|48347.9|6
1646377950000|2022-03-04 07:12:30|48368.2|48348.2|48367.7|48347.7|48370.4|48350.4|48367.7|48347.7|3
1646377960000|2022-03-04 07:12:40|48367.5|48347.5|48352.2|48332.2|48367.5|48347.5|48352.2|48332.2|5
1646377970000|2022-03-04 07:12:50|48352|48332|48342.7|48322.7|48352|48332|48342.7|48322.7|1
1646377980000|2022-03-04 07:13:00|||||||||5
1646377990000|2022-03-04 07:13:10|48345|48325|48352.5|48332.5|48352.5|48332.5|48345|48325|4
1646378000000|2022-03-04 07:13:20|48355|48335|48355|48335|48355|48335|48355|48335|2
1646378010000|2022-03-04 07:13:30|48357.2|48337.2|48365|48345|48365|48345|48357.2|48337.2|4
1646378020000|2022-03-04 07:13:40|48367.5|48347.5|48367.5|48347.5|48367.5|48347.5|48367.5|48347.5|0
1646378030000|2022-03-04 07:13:50|48365|48345|48375|48355|48377.5|48357.5|48365|48345|0
1646378040000|2022-03-04 07:14:00|48372.7|48352.7|48375|48355|48377.5|48357.5|48372.7|48352.7|1
1646378050000|2022-03-04 07:14:10|48372.5|48352.5|48375|48355|48375|48355|48372.5|48352.5|1
1646378060000|2022-03-04 07:14:20|48374.7|48354.7|48372.5|48352.5|48375|48355|48372.5|48352.5|4
1646378070000|2022-03-04 07:14:30|48367.5|48347.5|48367.5|48347.5|48367.5|48347.5|48367.5|48347.5|1
1646378080000|2022-03-04 07:14:40|48365|48345|48362.5|48342.5|48365|48345|48362.5|48342.5|0
1646378090000|2022-03-04 07:14:50|48357.9|48337.9|48350|48330|48357.9|48337.9|48350|48330|15
1646378100000|2022-03-04 07:15:00|48345.2|48325.2|48345|48325|48347.2|48327.2|48342.5|48322.5|4
1646378110000|2022-03-04 07:15:10|48347.5|48327.5|48352.5|48332.5|48352.5|48332.5|48347.5|48327.5|3
1646378120000|2022-03-04 07:15:20|48355|48335|48355|48335|48355|48335|48355|48335|1
1646378130000|2022-03-04 07:15:30|48357.5|48337.5|48357.5|48337.5|48357.5|48337.5|48357.5|48337.5|0
1646378140000|2022-03-04 07:15:40|48362.5|48342.5|48367.5|48347.5|48367.5|48347.5|48362.5|48342.5|7
1646378150000|2022-03-04 07:15:50|48385|48365|48401.8|48381.8|48401.8|48381.8|48385|48365|8
1646378160000|2022-03-04 07:16:00|48404|48384|48399.5|48379.5|48404|48384|48399.5|48379.5|2
1646378170000|2022-03-04 07:16:10|48397|48377|48407.2|48387.2|48407.2|48387.2|48397|48377|8
1646378180000|2022-03-04 07:16:20|48416.8|48396.8|48417|48397|48417.2|48397.2|48414.7|48394.7|7
1646378190000|2022-03-04 07:16:30|48417.2|48397.2|48412|48392|48419.5|48399.5|48412|48392|6
1646378200000|2022-03-04 07:16:40|48414.3|48394.3|48414.5|48394.5|48414.5|48394.5|48414.3|48394.3|0
1646378210000|2022-03-04 07:16:50|||||||||1
1646378220000|2022-03-04 07:17:00|48412|48392|48379.7|48359.7|48412|48392|48379.7|48359.7|13
1646378230000|2022-03-04 07:17:10|48379.3|48359.3|48379.5|48359.5|48379.7|48359.7|48377|48357|2
1646378240000|2022-03-04 07:17:20|48382|48362|48387.5|48367.5|48387.5|48367.5|48382|48362|1
1646378250000|2022-03-04 07:17:30|48390|48370|48392.2|48372.2|48392.2|48372.2|48390|48370|0
1646378260000|2022-03-04 07:17:40|48394.7|48374.7|48394.7|48374.7|48394.7|48374.7|48394.7|48374.7|0
1646378270000|2022-03-04 07:17:50|48397|48377|48394.7|48374.7|48397|48377|48394.7|48374.7|0
1646378280000|2022-03-04 07:18:00|48397.2|48377.2|48399.7|48379.7|48399.7|48379.7|48397.2|48377.2|1
1646378290000|2022-03-04 07:18:10|48397.2|48377.2|48397.2|48377.2|48397.2|48377.2|48397.2|48377.2|2
1646378300000|2022-03-04 07:18:20|48394.7|48374.7|48389.7|48369.7|48394.7|48374.7|48389.7|48369.7|4
1646378310000|2022-03-04 07:18:30|48382.2|48362.2|48379.7|48359.7|48382.2|48362.2|48379.7|48359.7|2
1646378320000|2022-03-04 07:18:40|48377.2|48357.2|48374.7|48354.7|48377.2|48357.2|48374.7|48354.7|1
1646378330000|2022-03-04 07:18:50|48377|48357|48374.7|48354.7|48377|48357|48374.7|48354.7|0
1646378340000|2022-03-04 07:19:00|48377.2|48357.2|48374.7|48354.7|48377.2|48357.2|48374.7|48354.7|2
1646378350000|2022-03-04 07:19:10|48377.2|48357.2|48369.7|48349.7|48377.2|48357.2|48369.7|48349.7|7
1646378360000|2022-03-04 07:19:20|48367.2|48347.2|48357.2|48337.2|48367.2|48347.2|48352.2|48332.2|5
1646378370000|2022-03-04 07:19:30|48355|48335|48359.7|48339.7|48359.7|48339.7|48355|48335|1
1646378390000|2022-03-04 07:19:50|48360.2|48340.2|48365.2|48345.2|48365.2|48345.2|48360.2|48340.2|3
1646378400000|2022-03-04 07:20:00|48367.5|48347.5|48387.5|48367.5|48387.5|48367.5|48367.5|48347.5|8
1646378410000|2022-03-04 07:20:10|||||||||2
1646378420000|2022-03-04 07:20:20|48385.2|48365.2|48385.2|48365.2|48385.2|48365.2|48385.2|48365.2|4
1646378430000|2022-03-04 07:20:30|48387.7|48367.7|48387.7|48367.7|48387.7|48367.7|48387.7|48367.7|1
1646378440000|2022-03-04 07:20:40|48390|48370|48392.7|48372.7|48392.7|48372.7|48390|48370|3
1646378450000|2022-03-04 07:20:50|48395|48375|48395|48375|48395.2|48375.2|48395|48375|4
1646378460000|2022-03-04 07:21:00|48392.2|48372.2|48392.2|48372.2|48392.2|48372.2|48392.2|48372.2|1
1646378480000|2022-03-04 07:21:20|48401.8|48381.8|48402|48382|48402|48382|48399.5|48379.5|3
1646378490000|2022-03-04 07:21:30|48401.8|48381.8|48404|48384|48404|48384|48401.8|48381.8|2
1646378500000|2022-03-04 07:21:40|||||||||1
1646378510000|2022-03-04 07:21:50|48401.8|48381.8|48401.8|48381.8|48401.8|48381.8|48401.8|48381.8|0
1646378520000|2022-03-04 07:22:00|48399.3|48379.3|48399.3|48379.3|48399.3|48379.3|48399.3|48379.3|2
1646378540000|2022-03-04 07:22:20|48391.5|48371.5|48389|48369|48391.8|48371.8|48389|48369|5
1646378550000|2022-03-04 07:22:30|||||||||1
1646378560000|2022-03-04 07:22:40|48391.3|48371.3|48391.3|48371.3|48391.3|48371.3|48391.3|48371.3|0
1646378570000|2022-03-04 07:22:50|48391.5|48371.5|48396.5|48376.5|48396.5|48376.5|48391.5|48371.5|3
1646378580000|2022-03-04 07:23:00|48396.3|48376.3|48406.5|48386.5|48408.6|48388.6|48396.3|48376.3|18
1646378590000|2022-03-04 07:23:10|48408.8|48388.8|48408.8|48388.8|48408.8|48388.8|48408.8|48388.8|0
1646378600000|2022-03-04 07:23:20|48406.5|48386.5|48409|48389|48409|48389|48406.5|48386.5|6
1646378610000|2022-03-04 07:23:30|48416.3|48396.3|48416.3|48396.3|48416.3|48396.3|48416.3|48396.3|1
1646378620000|2022-03-04 07:23:40|48419|48399|48419|48399|48419|48399|48419|48399|1
1646378630000|2022-03-04 07:23:50|48421.5|48401.5|48443.3|48423.3|48443.3|48423.3|48421.5|48401.5|9
1646378640000|2022-03-04 07:24:00|48446.1|48426.1|48446.1|48426.1|48446.1|48426.1|48446.1|48426.1|1
1646378650000|2022-03-04 07:24:10|||||||||4
1646378660000|2022-03-04 07:24:20|48451.5|48431.5|48451.3|48431.3|48451.5|48431.5|48451.3|48431.3|3
1646378680000|2022-03-04 07:24:40|48453.6|48433.6|48455.6|48435.6|48456.1|48436.1|48453.6|48433.6|5
1646378690000|2022-03-04 07:24:50|48455.4|48435.4|48494.7|48474.7|48494.7|48474.7|48455.4|48435.4|16
1646378700000|2022-03-04 07:25:00|48506.7|48486.7|48523.5|48503.5|48524.9|48504.9|48506.7|48486.7|30
1646378710000|2022-03-04 07:25:10|48523.7|48503.7|48530.6|48510.6|48530.6|48510.6|48523.3|48503.3|16
1646378720000|2022-03-04 07:25:20|48532.8|48512.8|48563.1|48543.1|48563.1|48543.1|48532.8|48512.8|10
1646378730000|2022-03-04 07:25:30|48563.3|48543.3|48564.2|48544.2|48564.2|48544.2|48563.3|48543.3|21
1646378740000|2022-03-04 07:25:40|48573.7|48553.7|48576.2|48556.2|48576.2|48556.2|48571.5|48551.5|19
1646378750000|2022-03-04 07:25:50|48576.5|48556.5|48581.2|48561.2|48581.2|48561.2|48576.2|48556.2|14
1646378760000|2022-03-04 07:26:00|48578.7|48558.7|48599|48579|48599|48579|48571|48551|16
1646378770000|2022-03-04 07:26:10|48599.2|48579.2|48623.7|48603.7|48623.7|48603.7|48599.2|48579.2|16
1646378780000|2022-03-04 07:26:20|48626|48606|48621.2|48601.2|48626.2|48606.2|48621.2|48601.2|2
1646378790000|2022-03-04 07:26:30|48618.7|48598.7|48603.7|48583.7|48618.7|48598.7|48603.7|48583.7|3
1646378800000|2022-03-04 07:26:40|48601.2|48581.2|48553.7|48533.7|48603.5|48583.5|48553.7|48533.7|16
1646378810000|2022-03-04 07:26:50|48551.2|48531.2|48546.2|48526.2|48551.2|48531.2|48546.2|48526.2|1
1646378820000|2022-03-04 07:27:00|48541.2|48521.2|48541|48521|48541.2|48521.2|48536.2|48516.2|10
1646378830000|2022-03-04 07:27:10|48536.2|48516.2|48538.7|48518.7|48538.7|48518.7|48536.2|48516.2|4
1646378840000|2022-03-04 07:27:20|48533.7|48513.7|48531.2|48511.2|48533.7|48513.7|48531.2|48511.2|8
1646378850000|2022-03-04 07:27:30|48528.7|48508.7|48513.7|48493.7|48531.2|48511.2|48513.7|48493.7|14
1646378860000|2022-03-04 07:27:40|48516.2|48496.2|48523.7|48503.7|48523.7|48503.7|48516.2|48496.2|2
1646378870000|2022-03-04 07:27:50|48526.2|48506.2|48523.7|48503.7|48526.2|48506.2|48523.7|48503.7|3
1646378880000|2022-03-04 07:28:00|48521.5|48501.5|48516.7|48496.7|48521.5|48501.5|48516.5|48496.5|3
1646378890000|2022-03-04 07:28:10|48516.9|48496.9|48516.9|48496.9|48516.9|48496.9|48516.9|48496.9|0
1646378900000|2022-03-04 07:28:20|48517.4|48497.4|48521.9|48501.9|48521.9|48501.9|48517.4|48497.4|1
1646378910000|2022-03-04 07:28:30|48524.4|48504.4|48524.2|48504.2|48529.4|48509.4|48521.9|48501.9|8
1646378920000|2022-03-04 07:28:40|48532.2|48512.2|48569.2|48549.2|48569.2|48549.2|48532.2|48512.2|11
1646378930000|2022-03-04 07:28:50|48569|48549|48571.7|48551.7|48571.7|48551.7|48566.7|48546.7|1
1646378940000|2022-03-04 07:29:00|48574|48554|48574.2|48554.2|48576.7|48556.7|48574|48554|5
1646378950000|2022-03-04 07:29:10|48564.2|48544.2|48544.2|48524.2|48564.2|48544.2|48544.2|48524.2|10
1646378960000|2022-03-04 07:29:20|48544|48524|48526.9|48506.9|48544|48524|48526.9|48506.9|3
1646378970000|2022-03-04 07:29:30|48524.4|48504.4|48519.4|48499.4|48524.4|48504.4|48519.4|48499.4|3
1646378980000|2022-03-04 07:29:40|48519.2|48499.2|48471.9|48451.9|48519.2|48499.2|48447.2|48427.2|25
1646378990000|2022-03-04 07:29:50|48474.4|48454.4|48496.9|48476.9|48496.9|48476.9|48474.4|48454.4|10
1646379000000|2022-03-04 07:30:00|48499.4|48479.4|48497.2|48477.2|48499.4|48479.4|48497.2|48477.2|3
1646379010000|2022-03-04 07:30:10|48496.9|48476.9|48496.9|48476.9|48499.2|48479.2|48496.9|48476.9|2
1646379030000|2022-03-04 07:30:30|48497.2|48477.2|48501.7|48481.7|48501.7|48481.7|48497.2|48477.2|1
1646379040000|2022-03-04 07:30:40|48496.9|48476.9|48499.4|48479.4|48499.4|48479.4|48496.9|48476.9|1
1646379050000|2022-03-04 07:30:50|48499.7|48479.7|48504.4|48484.4|48504.4|48484.4|48499.7|48479.7|2
1646379060000|2022-03-04 07:31:00|48501.9|48481.9|48507.2|48487.2|48507.4|48487.4|48501.9|48481.9|3
1646379070000|2022-03-04 07:31:10|48509.4|48489.4|48509.4|48489.4|48509.4|48489.4|48506.9|48486.9|2
1646379080000|2022-03-04 07:31:20|48507.2|48487.2|48505.1|48485.1|48507.2|48487.2|48505.1|48485.1|9
1646379090000|2022-03-04 07:31:30|48505.3|48485.3|48502.8|48482.8|48505.6|48485.6|48502.8|48482.8|4
1646379100000|2022-03-04 07:31:40|48500.6|48480.6|48470.6|48450.6|48500.6|48480.6|48470.6|48450.6|9
1646379110000|2022-03-04 07:31:50|48466|48446|48463.1|48443.1|48468.1|48448.1|48460.8|48440.8|5
1646379120000|2022-03-04 07:32:00|48460.8|48440.8|48445.6|48425.6|48460.8|48440.8|48445.6|48425.6|8
1646379130000|2022-03-04 07:32:10|48443.3|48423.3|48450.6|48430.6|48453.1|48433.1|48430.3|48410.3|12
1646379140000|2022-03-04 07:32:20|48450.8|48430.8|48453.1|48433.1|48453.1|48433.1|48450.8|48430.8|1
1646379150000|2022-03-04 07:32:30|48453.3|48433.3|48475.3|48455.3|48475.3|48455.3|48453.3|48433.3|5
1646379160000|2022-03-04 07:32:40|48477.6|48457.6|48463.1|48443.1|48482.8|48462.8|48463.1|48443.1|10
1646379180000|2022-03-04 07:33:00|48465.3|48445.3|48468.3|48448.3|48468.3|48448.3|48465.3|48445.3|1
1646379190000|2022-03-04 07:33:10|48465.8|48445.8|48463.5|48443.5|48465.8|48445.8|48463.1|48443.1|5
1646379200000|2022-03-04 07:33:20|48463.8|48443.8|48466.3|48446.3|48466.3|48446.3|48463.8|48443.8|2
1646379210000|2022-03-04 07:33:30|48468.8|48448.8|48496.3|48476.3|48496.3|48476.3|48468.8|48448.8|20
1646379220000|2022-03-04 07:33:40|48496.5|48476.5|48543.1|48523.1|48543.3|48523.3|48496.5|48476.5|9
1646379230000|2022-03-04 07:33:50|48545.3|48525.3|48503.5|48483.5|48551.3|48531.3|48496.3|48476.3|15
1646379240000|2022-03-04 07:34:00|48506|48486|48503.8|48483.8|48508.8|48488.8|48503.5|48483.5|1
1646379250000|2022-03-04 07:34:10|||||||||1
1646379260000|2022-03-04 07:34:20|48503.5|48483.5|48501.3|48481.3|48503.5|48483.5|48501.3|48481.3|1
1646379270000|2022-03-04 07:34:30|48499|48479|48501|48481|48501.3|48481.3|48498.8|48478.8|1
1646379280000|2022-03-04 07:34:40|48501.3|48481.3|48505.8|48485.8|48505.8|48485.8|48501.3|48481.3|1
1646379290000|2022-03-04 07:34:50|48506.3|48486.3|48506.3|48486.3|48508.8|48488.8|48506.3|48486.3|5
1646379300000|2022-03-04 07:35:00|48506.5|48486.5|48498.8|48478.8|48506.5|48486.5|48498.8|48478.8|1
1646379310000|2022-03-04 07:35:10|48496.5|48476.5|48496.5|48476.5|48496.5|48476.5|48496.5|48476.5|1
1646379320000|2022-03-04 07:35:20|48496.3|48476.3|48483.8|48463.8|48496.3|48476.3|48483.8|48463.8|6
1646379330000|2022-03-04 07:35:30|48481.5|48461.5|48481.3|48461.3|48481.5|48461.5|48479|48459|3
1646379340000|2022-03-04 07:35:40|48483.5|48463.5|48476.3|48456.3|48483.5|48463.5|48476.3|48456.3|6
1646379360000|2022-03-04 07:36:00|48478.5|48458.5|48483.8|48463.8|48483.8|48463.8|48478.5|48458.5|2
1646379370000|2022-03-04 07:36:10|48486|48466|48498.8|48478.8|48498.8|48478.8|48486|48466|5
1646379380000|2022-03-04 07:36:20|48499|48479|48496.7|48476.7|48499|48479|48496.7|48476.7|16
1646379390000|2022-03-04 07:36:30|48494.4|48474.4|48489.7|48469.7|48494.4|48474.4|48489.7|48469.7|2
1646379400000|2022-03-04 07:36:40|48487.2|48467.2|48477.2|48457.2|48487.2|48467.2|48477.2|48457.2|0
1646379410000|2022-03-04 07:36:50|48479.4|48459.4|48479.7|48459.7|48481.9|48461.9|48479.4|48459.4|4
1646379420000|2022-03-04 07:37:00|48472.4|48452.4|48476.9|48456.9|48476.9|48456.9|48469.7|48449.7|4
1646379430000|2022-03-04 07:37:10|48477.2|48457.2|48487.2|48467.2|48487.2|48467.2|48477.2|48457.2|4
1646379440000|2022-03-04 07:37:20|48487.4|48467.4|48487.2|48467.2|48487.4|48467.4|48487.2|48467.2|2
1646379450000|2022-03-04 07:37:30|48489.4|48469.4|48484.4|48464.4|48489.4|48469.4|48484.4|48464.4|4
1646379460000|2022-03-04 07:37:40|48477.2|48457.2|48472.2|48452.2|48477.2|48457.2|48472.2|48452.2|3
1646379470000|2022-03-04 07:37:50|48474.7|48454.7|48479.7|48459.7|48479.7|48459.7|48474.7|48454.7|2
1646379480000|2022-03-04 07:38:00|48482.2|48462.2|48482.2|48462.2|48482.2|48462.2|48482.2|48462.2|1
1646379490000|2022-03-04 07:38:10|48484.7|48464.7|48484.7|48464.7|48484.7|48464.7|48484.7|48464.7|0
1646379500000|2022-03-04 07:38:20|48479.7|48459.7|48479.7|48459.7|48479.7|48459.7|48479.7|48459.7|3
1646379510000|2022-03-04 07:38:30|48477.2|48457.2|48477.2|48457.2|48477.2|48457.2|48477.2|48457.2|3
1646379520000|2022-03-04 07:38:40|||||||||2
1646379530000|2022-03-04 07:38:50|48474.7|48454.7|48467.4|48447.4|48474.7|48454.7|48467.4|48447.4|4
1646379540000|2022-03-04 07:39:00|48460.1|48440.1|48456.9|48436.9|48462.4|48442.4|48456.9|48436.9|2
1646379550000|2022-03-04 07:39:10|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|1
1646379560000|2022-03-04 07:39:20|48444.7|48424.7|48444.7|48424.7|48444.7|48424.7|48444.7|48424.7|3
1646379570000|2022-03-04 07:39:30|48444.4|48424.4|48446.7|48426.7|48446.7|48426.7|48444.2|48424.2|0
1646379580000|2022-03-04 07:39:40|48446.9|48426.9|48444.7|48424.7|48446.9|48426.9|48444.7|48424.7|0
1646379590000|2022-03-04 07:39:50|48439.7|48419.7|48436.9|48416.9|48439.7|48419.7|48434.7|48414.7|4
1646379600000|2022-03-04 07:40:00|48437.2|48417.2|48432.2|48412.2|48437.2|48417.2|48429.7|48409.7|3
1646379610000|2022-03-04 07:40:10|48429.9|48409.9|48429.4|48409.4|48432.2|48412.2|48429.4|48409.4|4
1646379620000|2022-03-04 07:40:20|48429.7|48409.7|48432.2|48412.2|48432.2|48412.2|48429.7|48409.7|0
1646379630000|2022-03-04 07:40:30|48434.4|48414.4|48434.7|48414.7|48434.7|48414.7|48434.4|48414.4|0
1646379640000|2022-03-04 07:40:40|||||||||2
1646379650000|2022-03-04 07:40:50|48437.2|48417.2|48437.2|48417.2|48437.2|48417.2|48437.2|48417.2|0
1646379660000|2022-03-04 07:41:00|48439.4|48419.4|48439.9|48419.9|48442.2|48422.2|48439.4|48419.4|2
1646379670000|2022-03-04 07:41:10|48441.9|48421.9|48452.4|48432.4|48452.4|48432.4|48441.9|48421.9|6
1646379680000|2022-03-04 07:41:20|48454.7|48434.7|48454.7|48434.7|48454.7|48434.7|48454.7|48434.7|0
1646379690000|2022-03-04 07:41:30|||||||||3
1646379700000|2022-03-04 07:41:40|48456.9|48436.9|48454.7|48434.7|48464.4|48444.4|48454.7|48434.7|8
1646379710000|2022-03-04 07:41:50|48452.4|48432.4|48454.7|48434.7|48454.7|48434.7|48449.7|48429.7|0
1646379720000|2022-03-04 07:42:00|48454.9|48434.9|48454.9|48434.9|48454.9|48434.9|48454.9|48434.9|0
1646379730000|2022-03-04 07:42:10|48452.6|48432.6|48452.4|48432.4|48452.6|48432.6|48452.4|48432.4|0
1646379740000|2022-03-04 07:42:20|48452.2|48432.2|48449.7|48429.7|48454.7|48434.7|48449.7|48429.7|3
1646379750000|2022-03-04 07:42:30|48439.9|48419.9|48437.2|48417.2|48442.2|48422.2|48437.2|48417.2|6
1646379760000|2022-03-04 07:42:40|48436.9|48416.9|48424.7|48404.7|48436.9|48416.9|48422.4|48402.4|1
1646379770000|2022-03-04 07:42:50|48422.4|48402.4|48424.7|48404.7|48424.7|48404.7|48422.4|48402.4|0
1646379780000|2022-03-04 07:43:00|48422.2|48402.2|48417.2|48397.2|48422.4|48402.4|48417.2|48397.2|2
1646379790000|2022-03-04 07:43:10|48419.4|48399.4|48417.2|48397.2|48419.4|48399.4|48417.2|48397.2|2
1646379800000|2022-03-04 07:43:20|48419.4|48399.4|48422.2|48402.2|48422.2|48402.2|48419.4|48399.4|0
1646379820000|2022-03-04 07:43:40|48427.2|48407.2|48427.2|48407.2|48429.7|48409.7|48427.2|48407.2|6
1646379830000|2022-03-04 07:43:50|48424.7|48404.7|48422.2|48402.2|48424.7|48404.7|48422.2|48402.2|4
1646379840000|2022-03-04 07:44:00|48424.4|48404.4|48422.2|48402.2|48424.4|48404.4|48422.2|48402.2|0
1646379850000|2022-03-04 07:44:10|48424.7|48404.7|48427.2|48407.2|48427.2|48407.2|48424.7|48404.7|3
1646379880000|2022-03-04 07:44:40|48427.4|48407.4|48432.2|48412.2|48432.2|48412.2|48427.4|48407.4|4
1646379890000|2022-03-04 07:44:50|48436.7|48416.7|48449.9|48429.9|48449.9|48429.9|48436.7|48416.7|4
1646379900000|2022-03-04 07:45:00|48447.6|48427.6|48439.7|48419.7|48461.7|48441.7|48439.7|48419.7|7
1646379910000|2022-03-04 07:45:10|48444.4|48424.4|48444.4|48424.4|48444.4|48424.4|48444.4|48424.4|1
1646379920000|2022-03-04 07:45:20|48442.2|48422.2|48442.4|48422.4|48442.4|48422.4|48442.2|48422.2|1
1646379930000|2022-03-04 07:45:30|48444.7|48424.7|48422.2|48402.2|48444.7|48424.7|48422.2|48402.2|10
1646379940000|2022-03-04 07:45:40|48419.9|48399.9|48419.7|48399.7|48424.4|48404.4|48419.7|48399.7|0
1646379950000|2022-03-04 07:45:50|48421.9|48401.9|48419.7|48399.7|48422.2|48402.2|48419.7|48399.7|2
1646379960000|2022-03-04 07:46:00|48421.9|48401.9|48422.2|48402.2|48422.2|48402.2|48421.9|48401.9|1
1646379970000|2022-03-04 07:46:10|48422.4|48402.4|48422.6|48402.6|48422.6|48402.6|48422.4|48402.4|2
1646379980000|2022-03-04 07:46:20|48427.4|48407.4|48442.2|48422.2|48442.2|48422.2|48427.4|48407.4|5
1646380000000|2022-03-04 07:46:40|48441.9|48421.9|48444.7|48424.7|48444.7|48424.7|48441.9|48421.9|5
1646380010000|2022-03-04 07:46:50|48442.4|48422.4|48444.7|48424.7|48444.7|48424.7|48442.4|48422.4|1
1646380020000|2022-03-04 07:47:00|48446.9|48426.9|48446.9|48426.9|48446.9|48426.9|48446.9|48426.9|1
1646380040000|2022-03-04 07:47:20|48449.2|48429.2|48446.9|48426.9|48449.2|48429.2|48446.9|48426.9|0
1646380060000|2022-03-04 07:47:40|48447.1|48427.1|48447.4|48427.4|48447.4|48427.4|48447.1|48427.1|1
1646380070000|2022-03-04 07:47:50|48442.4|48422.4|48424.6|48404.6|48442.4|48422.4|48424.6|48404.6|8
1646380080000|2022-03-04 07:48:00|48424.4|48404.4|48424.6|48404.6|48424.6|48404.6|48412.4|48392.4|4
1646380090000|2022-03-04 07:48:10|48426.9|48406.9|48420.1|48400.1|48427.1|48407.1|48417.8|48397.8|0
1646380100000|2022-03-04 07:48:20|48417.6|48397.6|48414.6|48394.6|48424.4|48404.4|48414.6|48394.6|7
1646380110000|2022-03-04 07:48:30|48412.4|48392.4|48399.9|48379.9|48412.4|48392.4|48399.9|48379.9|8
1646380120000|2022-03-04 07:48:40|48402.1|48382.1|48402.4|48382.4|48402.4|48382.4|48402.1|48382.1|2
1646380130000|2022-03-04 07:48:50|48399.9|48379.9|48399.6|48379.6|48399.9|48379.9|48399.6|48379.6|2
1646380140000|2022-03-04 07:49:00|48397.1|48377.1|48384.6|48364.6|48397.1|48377.1|48384.6|48364.6|9
1646380160000|2022-03-04 07:49:20|48360.3|48340.3|48350.1|48330.1|48360.3|48340.3|48345.1|48325.1|10
1646380170000|2022-03-04 07:49:30|48355.1|48335.1|48360.1|48340.1|48360.1|48340.1|48355.1|48335.1|11
1646380180000|2022-03-04 07:49:40|48365.1|48345.1|48372.6|48352.6|48372.6|48352.6|48365.1|48345.1|1
1646380190000|2022-03-04 07:49:50|48374.9|48354.9|48382.8|48362.8|48382.8|48362.8|48374.9|48354.9|0
1646380200000|2022-03-04 07:50:00|48380.3|48360.3|48377.8|48357.8|48382.8|48362.8|48377.8|48357.8|2
1646380210000|2022-03-04 07:50:10|48375.3|48355.3|48355.3|48335.3|48375.3|48355.3|48355.3|48335.3|7
1646380220000|2022-03-04 07:50:20|48352.6|48332.6|48325.3|48305.3|48352.6|48332.6|48320.6|48300.6|27
1646380230000|2022-03-04 07:50:30|48347.8|48327.8|48355.3|48335.3|48355.3|48335.3|48347.8|48327.8|13
1646380240000|2022-03-04 07:50:40|48357.8|48337.8|48368.1|48348.1|48368.1|48348.1|48357.8|48337.8|5
1646380250000|2022-03-04 07:50:50|48370.6|48350.6|48370.6|48350.6|48370.6|48350.6|48370.6|48350.6|3
1646380260000|2022-03-04 07:51:00|48372.8|48352.8|48370.3|48350.3|48372.8|48352.8|48370.3|48350.3|1
1646380270000|2022-03-04 07:51:10|48360.3|48340.3|48367.8|48347.8|48367.8|48347.8|48360.3|48340.3|6
1646380280000|2022-03-04 07:51:20|48370.3|48350.3|48372.8|48352.8|48375.3|48355.3|48370.3|48350.3|2
1646380290000|2022-03-04 07:51:30|48375.3|48355.3|48375.3|48355.3|48375.3|48355.3|48375.3|48355.3|2
1646380310000|2022-03-04 07:51:50|48380.1|48360.1|48380.1|48360.1|48380.1|48360.1|48380.1|48360.1|6
1646380320000|2022-03-04 07:52:00|48377.6|48357.6|48362.8|48342.8|48377.6|48357.6|48362.8|48342.8|6
1646380330000|2022-03-04 07:52:10|48365.3|48345.3|48365.3|48345.3|48367.6|48347.6|48365.3|48345.3|0
1646380340000|2022-03-04 07:52:20|48367.8|48347.8|48370.3|48350.3|48370.3|48350.3|48367.8|48347.8|3
1646380350000|2022-03-04 07:52:30|48372.8|48352.8|48392.6|48372.6|48392.6|48372.6|48372.8|48352.8|3
1646380360000|2022-03-04 07:52:40|48392.8|48372.8|48390.6|48370.6|48392.8|48372.8|48390.6|48370.6|4
1646380370000|2022-03-04 07:52:50|48388.3|48368.3|48380.3|48360.3|48388.3|48368.3|48380.3|48360.3|0
1646380380000|2022-03-04 07:53:00|48377.8|48357.8|48377.8|48357.8|48380.3|48360.3|48377.8|48357.8|1
1646380390000|2022-03-04 07:53:10|48375.3|48355.3|48370.3|48350.3|48377.6|48357.6|48370.3|48350.3|3
1646380410000|2022-03-04 07:53:30|48365.3|48345.3|48365.3|48345.3|48365.3|48345.3|48365.3|48345.3|3
1646380420000|2022-03-04 07:53:40|48367.8|48347.8|48350.3|48330.3|48367.8|48347.8|48350.1|48330.1|7
1646380430000|2022-03-04 07:53:50|48347.8|48327.8|48350.3|48330.3|48350.3|48330.3|48347.8|48327.8|1
1646380440000|2022-03-04 07:54:00|48348.1|48328.1|48350.3|48330.3|48350.3|48330.3|48347.8|48327.8|3
1646380450000|2022-03-04 07:54:10|48347.8|48327.8|48347.8|48327.8|48347.8|48327.8|48347.8|48327.8|5
1646380460000|2022-03-04 07:54:20|48345.6|48325.6|48345.6|48325.6|48347.8|48327.8|48345.3|48325.3|0
1646380470000|2022-03-04 07:54:30|48345.3|48325.3|48347.8|48327.8|48347.8|48327.8|48345.3|48325.3|0
1646380480000|2022-03-04 07:54:40|48337.8|48317.8|48335.3|48315.3|48337.8|48317.8|48330.3|48310.3|11
1646380490000|2022-03-04 07:54:50|48332.8|48312.8|48322.8|48302.8|48337.8|48317.8|48322.8|48302.8|10
1646380500000|2022-03-04 07:55:00|48313.1|48293.1|48330.3|48310.3|48330.3|48310.3|48307.6|48287.6|8
1646380510000|2022-03-04 07:55:10|48332.8|48312.8|48335.3|48315.3|48335.3|48315.3|48332.8|48312.8|2
1646380520000|2022-03-04 07:55:20|48342.4|48322.4|48350.3|48330.3|48350.3|48330.3|48342.4|48322.4|1
1646380530000|2022-03-04 07:55:30|48355.3|48335.3|48355.1|48335.1|48357.6|48337.6|48352.8|48332.8|3
1646380540000|2022-03-04 07:55:40|48350.1|48330.1|48327.8|48307.8|48350.1|48330.1|48327.8|48307.8|5
1646380550000|2022-03-04 07:55:50|48325.6|48305.6|48328.1|48308.1|48328.1|48308.1|48325.6|48305.6|0
1646380560000|2022-03-04 07:56:00|48325.6|48305.6|48300.3|48280.3|48325.6|48305.6|48300.3|48280.3|6
1646380570000|2022-03-04 07:56:10|48302.6|48282.6|48304.9|48284.9|48304.9|48284.9|48302.6|48282.6|1
1646380580000|2022-03-04 07:56:20|48302.6|48282.6|48298.1|48278.1|48305.1|48285.1|48298.1|48278.1|5
1646380590000|2022-03-04 07:56:30|48295.3|48275.3|48295.3|48275.3|48295.3|48275.3|48295.1|48275.1|0
1646380600000|2022-03-04 07:56:40|48295.1|48275.1|48297.8|48277.8|48297.8|48277.8|48295.1|48275.1|2
1646380610000|2022-03-04 07:56:50|48300.1|48280.1|48305.1|48285.1|48305.1|48285.1|48300.1|48280.1|1
1646380620000|2022-03-04 07:57:00|48302.8|48282.8|48295.3|48275.3|48302.8|48282.8|48295.3|48275.3|5
1646380640000|2022-03-04 07:57:20|48287.8|48267.8|48285.3|48265.3|48287.8|48267.8|48277.8|48257.8|8
1646380650000|2022-03-04 07:57:30|48287.6|48267.6|48280.3|48260.3|48287.8|48267.8|48280.3|48260.3|3
1646380660000|2022-03-04 07:57:40|48280.5|48260.5|48267.8|48247.8|48280.5|48260.5|48265.3|48245.3|3
1646380670000|2022-03-04 07:57:50|48270.1|48250.1|48270.3|48250.3|48270.3|48250.3|48270.1|48250.1|2
1646380680000|2022-03-04 07:58:00|48268|48248|48260.3|48240.3|48268|48248|48260.3|48240.3|3
1646380690000|2022-03-04 07:58:10|48260.1|48240.1|48247.8|48227.8|48260.1|48240.1|48199.9|48179.9|36
1646380700000|2022-03-04 07:58:20|48250.3|48230.3|48250.3|48230.3|48250.3|48230.3|48250.3|48230.3|2
1646380710000|2022-03-04 07:58:30|48248|48228|48230.5|48210.5|48248|48228|48230.5|48210.5|8
1646380720000|2022-03-04 07:58:40|48232.8|48212.8|48220.8|48200.8|48232.8|48212.8|48220.8|48200.8|6
1646380730000|2022-03-04 07:58:50|48218.5|48198.5|48185.5|48165.5|48218.5|48198.5|48168.5|48148.5|22
1646380740000|2022-03-04 07:59:00|48187.8|48167.8|48187.8|48167.8|48197.8|48177.8|48185.3|48165.3|6
1646380750000|2022-03-04 07:59:10|48182.8|48162.8|48168.3|48148.3|48182.8|48162.8|48168.3|48148.3|15
1646380760000|2022-03-04 07:59:20|48161.2|48141.2|48145.5|48125.5|48170.3|48150.3|48143|48123|26
1646380770000|2022-03-04 07:59:30|48145.8|48125.8|48150.3|48130.3|48150.3|48130.3|48128|48108|19
1646380780000|2022-03-04 07:59:40|48155.5|48135.5|48167.8|48147.8|48167.8|48147.8|48155.5|48135.5|3
1646380790000|2022-03-04 07:59:50|48165.5|48145.5|48142.8|48122.8|48165.5|48145.5|48142.8|48122.8|6
1646380800000|2022-03-04 08:00:00|48145.1|48125.1|48180.1|48160.1|48180.1|48160.1|48135.3|48115.3|12
1646380810000|2022-03-04 08:00:10|48180.3|48160.3|48182.3|48162.3|48182.8|48162.8|48173|48153|18
1646380820000|2022-03-04 08:00:20|48184.8|48164.8|48127.3|48107.3|48187.3|48167.3|48124.8|48104.8|12
1646380830000|2022-03-04 08:00:30|48147.3|48127.3|48145.1|48125.1|48147.3|48127.3|48125.1|48105.1|17
1646380840000|2022-03-04 08:00:40|48147.6|48127.6|48137.6|48117.6|48167.6|48147.6|48135.3|48115.3|22
1646380850000|2022-03-04 08:00:50|48139.8|48119.8|48150.1|48130.1|48150.1|48130.1|48137.6|48117.6|2
1646380860000|2022-03-04 08:01:00|48154.8|48134.8|48162.6|48142.6|48174.6|48154.6|48152.6|48132.6|29
1646380870000|2022-03-04 08:01:10|48162.8|48142.8|48133|48113|48165.1|48145.1|48133|48113|12
1646380880000|2022-03-04 08:01:20|48132.8|48112.8|48160.3|48140.3|48160.3|48140.3|48132.8|48112.8|11
1646380890000|2022-03-04 08:01:30|48157.8|48137.8|48165.3|48145.3|48165.3|48145.3|48157.8|48137.8|4
1646380900000|2022-03-04 08:01:40|48167.6|48147.6|48137.8|48117.8|48173|48153|48137.8|48117.8|11
1646380910000|2022-03-04 08:01:50|48135.3|48115.3|48125.3|48105.3|48135.3|48115.3|48125.3|48105.3|4
1646380920000|2022-03-04 08:02:00|48120.3|48100.3|48125.3|48105.3|48125.3|48105.3|48110.3|48090.3|15
1646380930000|2022-03-04 08:02:10|48127.8|48107.8|48132.8|48112.8|48132.8|48112.8|48125.3|48105.3|15
1646380940000|2022-03-04 08:02:20|48130.3|48110.3|48126.2|48106.2|48130.3|48110.3|48115.3|48095.3|18
1646380950000|2022-03-04 08:02:30|48126.9|48106.9|48142.2|48122.2|48144.4|48124.4|48126.9|48106.9|12
1646380960000|2022-03-04 08:02:40|48141.9|48121.9|48166.5|48146.5|48166.5|48146.5|48141.9|48121.9|11
1646380970000|2022-03-04 08:02:50|48169.4|48149.4|48181.9|48161.9|48181.9|48161.9|48166.9|48146.9|0
1646380980000|2022-03-04 08:03:00|48174.7|48154.7|48176.7|48156.7|48176.9|48156.9|48174.7|48154.7|7
1646380990000|2022-03-04 08:03:10|48174.4|48154.4|48161.9|48141.9|48174.4|48154.4|48161.9|48141.9|7
1646381000000|2022-03-04 08:03:20|48164|48144|48164.4|48144.4|48164.4|48144.4|48164|48144|1
1646381010000|2022-03-04 08:03:30|48174.2|48154.2|48162.2|48142.2|48176.9|48156.9|48162.2|48142.2|5
1646381020000|2022-03-04 08:03:40|48159.9|48139.9|48154.9|48134.9|48162.4|48142.4|48154.9|48134.9|13
1646381030000|2022-03-04 08:03:50|48157.2|48137.2|48161.9|48141.9|48161.9|48141.9|48154.9|48134.9|4
1646381040000|2022-03-04 08:04:00|48159.7|48139.7|48219.9|48199.9|48219.9|48199.9|48159.7|48139.7|28
1646381050000|2022-03-04 08:04:10|48224.7|48204.7|48207.6|48187.6|48229.9|48209.9|48207.6|48187.6|3
1646381060000|2022-03-04 08:04:20|48205.1|48185.1|48195.1|48175.1|48205.1|48185.1|48195.1|48175.1|9
1646381070000|2022-03-04 08:04:30|48192.6|48172.6|48187.4|48167.4|48194.9|48174.9|48187.4|48167.4|6
1646381080000|2022-03-04 08:04:40|48185.1|48165.1|48177.4|48157.4|48185.1|48165.1|48177.4|48157.4|3
1646381090000|2022-03-04 08:04:50|48179.7|48159.7|48184.4|48164.4|48184.4|48164.4|48179.7|48159.7|3
1646381100000|2022-03-04 08:05:00|48186.9|48166.9|48177.4|48157.4|48186.9|48166.9|48177.4|48157.4|3
1646381110000|2022-03-04 08:05:10|48175.1|48155.1|48169.9|48149.9|48175.1|48155.1|48169.9|48149.9|6
1646381120000|2022-03-04 08:05:20|48154.9|48134.9|48139.7|48119.7|48154.9|48134.9|48139.7|48119.7|17
1646381130000|2022-03-04 08:05:30|48137.4|48117.4|48139.9|48119.9|48142.4|48122.4|48137.2|48117.2|2
1646381140000|2022-03-04 08:05:40|48142.2|48122.2|48149.7|48129.7|48149.7|48129.7|48142.2|48122.2|0
1646381150000|2022-03-04 08:05:50|48149.9|48129.9|48169.7|48149.7|48171.9|48151.9|48149.7|48129.7|9
1646381160000|2022-03-04 08:06:00|48171.9|48151.9|48187.2|48167.2|48187.2|48167.2|48171.9|48151.9|9
1646381170000|2022-03-04 08:06:10|48189.4|48169.4|48232.2|48212.2|48234.7|48214.7|48189.4|48169.4|20
1646381180000|2022-03-04 08:06:20|48234.4|48214.4|48232.2|48212.2|48236.9|48216.9|48232.2|48212.2|11
1646381190000|2022-03-04 08:06:30|48229.9|48209.9|48227.2|48207.2|48229.9|48209.9|48227.2|48207.2|1
1646381200000|2022-03-04 08:06:40|48226.9|48206.9|48216.9|48196.9|48226.9|48206.9|48216.9|48196.9|8
1646381210000|2022-03-04 08:06:50|48219.6|48199.6|48226.7|48206.7|48226.7|48206.7|48216.9|48196.9|12
1646381220000|2022-03-04 08:07:00|48231.9|48211.9|48241.5|48221.5|48241.5|48221.5|48229.4|48209.4|6
1646381230000|2022-03-04 08:07:10|48249.4|48229.4|48236.9|48216.9|48249.4|48229.4|48236.9|48216.9|13
1646381240000|2022-03-04 08:07:20|48239.4|48219.4|48256.9|48236.9|48279|48259|48239.4|48219.4|12
1646381250000|2022-03-04 08:07:30|48259.2|48239.2|48271.9|48251.9|48279|48259|48259.2|48239.2|15
1646381260000|2022-03-04 08:07:40|48264.4|48244.4|48234.4|48214.4|48264.4|48244.4|48234.4|48214.4|9
1646381270000|2022-03-04 08:07:50|48231.9|48211.9|48229.4|48209.4|48231.9|48211.9|48221.9|48201.9|5
1646381280000|2022-03-04 08:08:00|48231.7|48211.7|48231.9|48211.9|48234.4|48214.4|48229.4|48209.4|6
1646381290000|2022-03-04 08:08:10|48234.4|48214.4|48234.4|48214.4|48234.4|48214.4|48232.1|48212.1|3
1646381300000|2022-03-04 08:08:20|48231.9|48211.9|48230.5|48210.5|48231.9|48211.9|48224.4|48204.4|58
1646381310000|2022-03-04 08:08:30|48232.8|48212.8|48242.8|48222.8|48244.8|48224.8|48232.8|48212.8|6
1646381320000|2022-03-04 08:08:40|48245.1|48225.1|48249.8|48229.8|48249.8|48229.8|48245.1|48225.1|1
1646381330000|2022-03-04 08:08:50|48250.1|48230.1|48252.6|48232.6|48252.6|48232.6|48250.1|48230.1|1
1646381340000|2022-03-04 08:09:00|48255.1|48235.1|48277.6|48257.6|48277.6|48257.6|48255.1|48235.1|9
1646381350000|2022-03-04 08:09:10|48275.1|48255.1|48270.3|48250.3|48277.8|48257.8|48268|48248|6
1646381360000|2022-03-04 08:09:20|48270.1|48250.1|48260.5|48240.5|48270.1|48250.1|48260.5|48240.5|4
1646381370000|2022-03-04 08:09:30|48260.3|48240.3|48259.4|48239.4|48261.9|48241.9|48258.5|48238.5|20
1646381380000|2022-03-04 08:09:40|48261.9|48241.9|48254.4|48234.4|48261.9|48241.9|48254.4|48234.4|3
1646381390000|2022-03-04 08:09:50|48256.7|48236.7|48256.9|48236.9|48256.9|48236.9|48254.4|48234.4|1
1646381400000|2022-03-04 08:10:00|48259.4|48239.4|48259.6|48239.6|48271.9|48251.9|48259.4|48239.4|8
1646381410000|2022-03-04 08:10:10|48259.4|48239.4|48259.6|48239.6|48259.9|48239.9|48259.4|48239.4|8
1646381420000|2022-03-04 08:10:20|48259.9|48239.9|48254.6|48234.6|48262.1|48242.1|48254.6|48234.6|2
1646381430000|2022-03-04 08:10:30|48256.9|48236.9|48259.9|48239.9|48259.9|48239.9|48256.9|48236.9|1
1646381440000|2022-03-04 08:10:40|48257.4|48237.4|48247.4|48227.4|48257.4|48237.4|48242.4|48222.4|11
1646381450000|2022-03-04 08:10:50|48244.9|48224.9|48252.4|48232.4|48252.4|48232.4|48244.9|48224.9|7
1646381460000|2022-03-04 08:11:00|48265.1|48245.1|48276.7|48256.7|48279.2|48259.2|48265.1|48245.1|3
1646381470000|2022-03-04 08:11:10|48278.9|48258.9|48276.7|48256.7|48281.4|48261.4|48276.7|48256.7|3
1646381480000|2022-03-04 08:11:20|48278.9|48258.9|48279.4|48259.4|48279.4|48259.4|48278.9|48258.9|4
1646381490000|2022-03-04 08:11:30|48281.7|48261.7|48324.9|48304.9|48324.9|48304.9|48281.7|48261.7|19
1646381500000|2022-03-04 08:11:40|48322.4|48302.4|48307.6|48287.6|48322.4|48302.4|48307.6|48287.6|5
1646381510000|2022-03-04 08:11:50|48307.4|48287.4|48307.4|48287.4|48307.4|48287.4|48307.4|48287.4|2
1646381520000|2022-03-04 08:12:00|48309.6|48289.6|48324.9|48304.9|48324.9|48304.9|48309.6|48289.6|3
1646381530000|2022-03-04 08:12:10|48329.9|48309.9|48335.1|48315.1|48337.4|48317.4|48329.9|48309.9|6
1646381540000|2022-03-04 08:12:20|48337.4|48317.4|48347.4|48327.4|48347.4|48327.4|48337.4|48317.4|2
1646381550000|2022-03-04 08:12:30|48347.1|48327.1|48337.4|48317.4|48347.1|48327.1|48334.9|48314.9|9
1646381560000|2022-03-04 08:12:40|||||||||1
1646381570000|2022-03-04 08:12:50|48339.6|48319.6|48342.4|48322.4|48344.9|48324.9|48339.6|48319.6|6
1646381580000|2022-03-04 08:13:00|48340.1|48320.1|48329.9|48309.9|48342.4|48322.4|48329.9|48309.9|8
1646381590000|2022-03-04 08:13:10|48317.1|48297.1|48312.4|48292.4|48317.1|48297.1|48312.1|48292.1|4
1646381600000|2022-03-04 08:13:20|48312.1|48292.1|48302.4|48282.4|48312.1|48292.1|48302.4|48282.4|2
1646381610000|2022-03-04 08:13:30|48304.9|48284.9|48309.9|48289.9|48309.9|48289.9|48297.6|48277.6|17
1646381620000|2022-03-04 08:13:40|48314.6|48294.6|48304.6|48284.6|48329.9|48309.9|48302.4|48282.4|21
1646381630000|2022-03-04 08:13:50|48306.9|48286.9|48287.4|48267.4|48309.6|48289.6|48287.4|48267.4|14
1646381640000|2022-03-04 08:14:00|48272.8|48252.8|48264.6|48244.6|48272.8|48252.8|48252.4|48232.4|15
1646381650000|2022-03-04 08:14:10|48264.9|48244.9|48264.9|48244.9|48264.9|48244.9|48262.4|48242.4|1
1646381660000|2022-03-04 08:14:20|48262.6|48242.6|48259.9|48239.9|48264.9|48244.9|48259.9|48239.9|1
1646381670000|2022-03-04 08:14:30|48262.4|48242.4|48259.9|48239.9|48262.4|48242.4|48259.9|48239.9|0
1646381680000|2022-03-04 08:14:40|48262.1|48242.1|48247.4|48227.4|48262.4|48242.4|48247.4|48227.4|14
1646381690000|2022-03-04 08:14:50|48249.6|48229.6|48249.9|48229.9|48249.9|48229.9|48249.6|48229.6|0
1646381700000|2022-03-04 08:15:00|48247.4|48227.4|48204.9|48184.9|48247.4|48227.4|48204.9|48184.9|19
1646381710000|2022-03-04 08:15:10|48202.6|48182.6|48197.4|48177.4|48202.6|48182.6|48197.4|48177.4|3
1646381720000|2022-03-04 08:15:20|48195.1|48175.1|48182.6|48162.6|48197.6|48177.6|48182.6|48162.6|7
1646381730000|2022-03-04 08:15:30|48179.9|48159.9|48177.1|48157.1|48179.9|48159.9|48174.9|48154.9|3
1646381740000|2022-03-04 08:15:40|48177.4|48157.4|48149.9|48129.9|48177.4|48157.4|48149.9|48129.9|16
1646381750000|2022-03-04 08:15:50|48152.1|48132.1|48177.1|48157.1|48177.1|48157.1|48152.1|48132.1|13
1646381760000|2022-03-04 08:16:00|48174.9|48154.9|48174.9|48154.9|48174.9|48154.9|48172.4|48152.4|5
1646381770000|2022-03-04 08:16:10|48182.4|48162.4|48142.6|48122.6|48184.9|48164.9|48142.6|48122.6|15
1646381780000|2022-03-04 08:16:20|48140.3|48120.3|48129.9|48109.9|48142.6|48122.6|48129.9|48109.9|6
1646381790000|2022-03-04 08:16:30|48127.6|48107.6|48109.9|48089.9|48127.6|48107.6|48107.4|48087.4|7
1646381800000|2022-03-04 08:16:40|48107.4|48087.4|48119.9|48099.9|48122.1|48102.1|48107.4|48087.4|15
1646381810000|2022-03-04 08:16:50|48117.4|48097.4|48079.9|48059.9|48117.4|48097.4|48077.4|48057.4|29
1646381820000|2022-03-04 08:17:00|48089.4|48069.4|48107.4|48087.4|48107.4|48087.4|48089.4|48069.4|21
1646381830000|2022-03-04 08:17:10|48109.9|48089.9|48117.4|48097.4|48119.9|48099.9|48109.9|48089.9|5
1646381840000|2022-03-04 08:17:20|48110.1|48090.1|48117.4|48097.4|48117.4|48097.4|48109.9|48089.9|9
1646381850000|2022-03-04 08:17:30|48115.1|48095.1|48114.9|48094.9|48115.1|48095.1|48114.9|48094.9|2
1646381860000|2022-03-04 08:17:40|48117.4|48097.4|48117.4|48097.4|48119.9|48099.9|48117.4|48097.4|0
1646381870000|2022-03-04 08:17:50|48114.9|48094.9|48109.9|48089.9|48119.9|48099.9|48109.9|48089.9|4
1646381880000|2022-03-04 08:18:00|48109.6|48089.6|48102.6|48082.6|48109.6|48089.6|48102.6|48082.6|11
1646381890000|2022-03-04 08:18:10|48100.3|48080.3|48100.3|48080.3|48100.3|48080.3|48100.3|48080.3|4
1646381900000|2022-03-04 08:18:20|48098.1|48078.1|48088.1|48068.1|48098.1|48078.1|48085.6|48065.6|1
1646381910000|2022-03-04 08:18:30|48088.3|48068.3|48083.3|48063.3|48090.6|48070.6|48083.3|48063.3|10
1646381920000|2022-03-04 08:18:40|48074.9|48054.9|48057.6|48037.6|48074.9|48054.9|48044.9|48024.9|18
1646381930000|2022-03-04 08:18:50|48057.4|48037.4|48060.1|48040.1|48062.4|48042.4|48057.4|48037.4|9
1646381940000|2022-03-04 08:19:00|48062.4|48042.4|48072.4|48052.4|48072.4|48052.4|48062.4|48042.4|13
1646381950000|2022-03-04 08:19:10|48069.9|48049.9|48072.4|48052.4|48072.4|48052.4|48069.9|48049.9|2
1646381960000|2022-03-04 08:19:20|48074.6|48054.6|48049.9|48029.9|48074.9|48054.9|48049.9|48029.9|12
1646381970000|2022-03-04 08:19:30|48047.4|48027.4|48057.4|48037.4|48057.4|48037.4|48047.4|48027.4|6
1646381980000|2022-03-04 08:19:40|48062.4|48042.4|48082.4|48062.4|48082.4|48062.4|48062.4|48042.4|3
1646381990000|2022-03-04 08:19:50|48080.1|48060.1|48075.1|48055.1|48080.1|48060.1|48074.9|48054.9|3
1646382000000|2022-03-04 08:20:00|48077.4|48057.4|48092.4|48072.4|48094.6|48074.6|48077.4|48057.4|4
1646382010000|2022-03-04 08:20:10|48094.9|48074.9|48109.9|48089.9|48109.9|48089.9|48094.9|48074.9|4
1646382020000|2022-03-04 08:20:20|48112.4|48092.4|48114.6|48094.6|48116.9|48096.9|48109.9|48089.9|9
1646382030000|2022-03-04 08:20:30|48117.1|48097.1|48124.9|48104.9|48124.9|48104.9|48114.6|48094.6|2
1646382040000|2022-03-04 08:20:40|48127.1|48107.1|48127.3|48107.3|48127.4|48107.4|48127.1|48107.1|1
1646382050000|2022-03-04 08:20:50|48125.1|48105.1|48117.3|48097.3|48125.1|48105.1|48117.3|48097.3|6
1646382060000|2022-03-04 08:21:00|48114.8|48094.8|48112.3|48092.3|48114.8|48094.8|48112.3|48092.3|5
1646382070000|2022-03-04 08:21:10|48117.3|48097.3|48134.6|48114.6|48134.6|48114.6|48117.3|48097.3|6
1646382080000|2022-03-04 08:21:20|48144.4|48124.4|48159.8|48139.8|48159.8|48139.8|48144.4|48124.4|13
1646382090000|2022-03-04 08:21:30|48157.3|48137.3|48144.8|48124.8|48157.3|48137.3|48144.8|48124.8|11
1646382100000|2022-03-04 08:21:40|48142.6|48122.6|48134.8|48114.8|48142.6|48122.6|48134.8|48114.8|0
1646382110000|2022-03-04 08:21:50|48137.3|48117.3|48134.6|48114.6|48139.6|48119.6|48134.6|48114.6|6
1646382120000|2022-03-04 08:22:00|48132.3|48112.3|48144.8|48124.8|48144.8|48124.8|48120.1|48100.1|16
1646382130000|2022-03-04 08:22:10|48139.8|48119.8|48139.8|48119.8|48139.8|48119.8|48139.8|48119.8|3
1646382140000|2022-03-04 08:22:20|48142.3|48122.3|48139.8|48119.8|48142.3|48122.3|48139.8|48119.8|2
1646382150000|2022-03-04 08:22:30|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|2
1646382160000|2022-03-04 08:22:40|48118|48098|48114.8|48094.8|48118|48098|48114.8|48094.8|9
1646382170000|2022-03-04 08:22:50|48117.1|48097.1|48119.8|48099.8|48124.8|48104.8|48117.1|48097.1|8
1646382180000|2022-03-04 08:23:00|48114.8|48094.8|48117.3|48097.3|48117.3|48097.3|48114.8|48094.8|4
1646382190000|2022-03-04 08:23:10|48119.8|48099.8|48125.1|48105.1|48125.1|48105.1|48119.8|48099.8|1
1646382200000|2022-03-04 08:23:20|48125.3|48105.3|48129.8|48109.8|48129.8|48109.8|48125.1|48105.1|3
1646382210000|2022-03-04 08:23:30|48130.1|48110.1|48132.3|48112.3|48132.6|48112.6|48129.8|48109.8|1
1646382220000|2022-03-04 08:23:40|48134.8|48114.8|48124.8|48104.8|48134.8|48114.8|48117.3|48097.3|11
1646382230000|2022-03-04 08:23:50|48125.1|48105.1|48125.5|48105.5|48130.1|48110.1|48125.1|48105.1|1
1646382240000|2022-03-04 08:24:00|48125.1|48105.1|48139.6|48119.6|48141.9|48121.9|48125.1|48105.1|6
1646382250000|2022-03-04 08:24:10|48141.9|48121.9|48141.9|48121.9|48141.9|48121.9|48141.9|48121.9|2
1646382260000|2022-03-04 08:24:20|48142.3|48122.3|48179.8|48159.8|48189.8|48169.8|48142.3|48122.3|21
1646382270000|2022-03-04 08:24:30|48177.6|48157.6|48164.8|48144.8|48177.6|48157.6|48162.8|48142.8|6
1646382280000|2022-03-04 08:24:40|48162.3|48142.3|48162.1|48142.1|48162.3|48142.3|48162.1|48142.1|2
1646382290000|2022-03-04 08:24:50|48162.3|48142.3|48157.6|48137.6|48162.3|48142.3|48157.6|48137.6|0
1646382300000|2022-03-04 08:25:00|48155.3|48135.3|48164.8|48144.8|48169.8|48149.8|48155.1|48135.1|12
1646382310000|2022-03-04 08:25:10|48162.6|48142.6|48154.8|48134.8|48162.6|48142.6|48154.8|48134.8|0
1646382320000|2022-03-04 08:25:20|48152.6|48132.6|48154.8|48134.8|48154.8|48134.8|48149.8|48129.8|0
1646382330000|2022-03-04 08:25:30|48154.6|48134.6|48157.8|48137.8|48157.8|48137.8|48154.6|48134.6|0
1646382340000|2022-03-04 08:25:40|48157.6|48137.6|48157.6|48137.6|48157.6|48137.6|48157.6|48137.6|2
1646382350000|2022-03-04 08:25:50|48160.1|48140.1|48162.3|48142.3|48164.8|48144.8|48160.1|48140.1|2
1646382370000|2022-03-04 08:26:10|48160.1|48140.1|48155.1|48135.1|48160.1|48140.1|48155.1|48135.1|4
1646382380000|2022-03-04 08:26:20|48149.6|48129.6|48134.6|48114.6|48149.6|48129.6|48134.6|48114.6|10
1646382390000|2022-03-04 08:26:30|48132.3|48112.3|48097.8|48077.8|48132.3|48112.3|48095.5|48075.5|7
1646382400000|2022-03-04 08:26:40|48100.1|48080.1|48097.8|48077.8|48102.8|48082.8|48095.5|48075.5|3
1646382410000|2022-03-04 08:26:50|48100.3|48080.3|48110.3|48090.3|48110.3|48090.3|48100.3|48080.3|6
1646382420000|2022-03-04 08:27:00|48110.1|48090.1|48105.1|48085.1|48112.6|48092.6|48102.8|48082.8|11
1646382430000|2022-03-04 08:27:10|48102.8|48082.8|48098|48078|48102.8|48082.8|48098|48078|2
1646382440000|2022-03-04 08:27:20|48100.5|48080.5|48100.5|48080.5|48100.5|48080.5|48100.5|48080.5|2
1646382450000|2022-03-04 08:27:30|48098.3|48078.3|48102.8|48082.8|48102.8|48082.8|48098|48078|0
1646382460000|2022-03-04 08:27:40|48105.1|48085.1|48137.3|48117.3|48137.3|48117.3|48105.1|48085.1|26
1646382470000|2022-03-04 08:27:50|48139.6|48119.6|48137.6|48117.6|48144.4|48124.4|48137.6|48117.6|4
1646382480000|2022-03-04 08:28:00|48137.3|48117.3|48132.3|48112.3|48137.3|48117.3|48120.3|48100.3|15
1646382490000|2022-03-04 08:28:10|48134.6|48114.6|48134.6|48114.6|48134.8|48114.8|48132.6|48112.6|0
1646382500000|2022-03-04 08:28:20|48132.3|48112.3|48127.3|48107.3|48132.3|48112.3|48127.3|48107.3|4
1646382510000|2022-03-04 08:28:30|48129.8|48109.8|48132.3|48112.3|48132.3|48112.3|48127.3|48107.3|1
1646382520000|2022-03-04 08:28:40|48129.8|48109.8|48144.1|48124.1|48144.4|48124.4|48129.8|48109.8|2
1646382530000|2022-03-04 08:28:50|48141.9|48121.9|48136.9|48116.9|48141.9|48121.9|48136.9|48116.9|4
1646382540000|2022-03-04 08:29:00|48137.1|48117.1|48132.3|48112.3|48137.3|48117.3|48132.3|48112.3|3
1646382550000|2022-03-04 08:29:10|48130.1|48110.1|48129.8|48109.8|48130.1|48110.1|48129.8|48109.8|0
1646382560000|2022-03-04 08:29:20|48132.1|48112.1|48122.3|48102.3|48132.1|48112.1|48120.1|48100.1|9
1646382570000|2022-03-04 08:29:30|48119.8|48099.8|48117.1|48097.1|48119.8|48099.8|48117.1|48097.1|0
1646382580000|2022-03-04 08:29:40|48117.3|48097.3|48122.3|48102.3|48122.3|48102.3|48117.3|48097.3|3
1646382600000|2022-03-04 08:30:00|48120.1|48100.1|48117.6|48097.6|48120.1|48100.1|48117.6|48097.6|4
1646382610000|2022-03-04 08:30:10|48115.3|48095.3|48097.6|48077.6|48117.3|48097.3|48097.6|48077.6|10
1646382620000|2022-03-04 08:30:20|48095.3|48075.3|48042.3|48022.3|48095.3|48075.3|48042.3|48022.3|30
1646382630000|2022-03-04 08:30:30|48032.3|48012.3|48007.1|47987.1|48032.3|48012.3|48002.3|47982.3|27
1646382640000|2022-03-04 08:30:40|48007.3|47987.3|47979.6|47959.6|48007.3|47987.3|47965.3|47945.3|43
1646382650000|2022-03-04 08:30:50|47979.8|47959.8|47997.3|47977.3|47997.6|47977.6|47979.8|47959.8|11
1646382660000|2022-03-04 08:31:00|47999.8|47979.8|48029.8|48009.8|48029.8|48009.8|47999.8|47979.8|9
1646382670000|2022-03-04 08:31:10|48032.3|48012.3|48027.3|48007.3|48032.3|48012.3|48024.8|48004.8|4
1646382680000|2022-03-04 08:31:20|48029.6|48009.6|48047.1|48027.1|48052.3|48032.3|48024.8|48004.8|13
1646382690000|2022-03-04 08:31:30|48047.3|48027.3|48052.3|48032.3|48054.8|48034.8|48047.3|48027.3|4
1646382700000|2022-03-04 08:31:40|48059.8|48039.8|48063.5|48043.5|48068|48048|48059.8|48039.8|50
1646382710000|2022-03-04 08:31:50|48061|48041|48041|48021|48061|48041|48041|48021|6
1646382720000|2022-03-04 08:32:00|48043.5|48023.5|48041|48021|48043.5|48023.5|48036|48016|4
1646382730000|2022-03-04 08:32:10|48038.5|48018.5|48043.5|48023.5|48046|48026|48038.3|48018.3|2
1646382740000|2022-03-04 08:32:20|48041|48021|48038.5|48018.5|48041|48021|48038.5|48018.5|0
1646382750000|2022-03-04 08:32:30|48036|48016|48038.3|48018.3|48038.3|48018.3|48035.8|48015.8|0
1646382760000|2022-03-04 08:32:40|48036|48016|48033.5|48013.5|48038.3|48018.3|48033.5|48013.5|0
1646382770000|2022-03-04 08:32:50|48033.3|48013.3|48030.8|48010.8|48033.5|48013.5|48030.8|48010.8|5
1646382780000|2022-03-04 08:33:00|48033.5|48013.5|48051|48031|48051|48031|48030.8|48010.8|5
1646382790000|2022-03-04 08:33:10|48053.3|48033.3|48068.5|48048.5|48068.5|48048.5|48053.3|48033.3|4
1646382800000|2022-03-04 08:33:20|48071|48051|48078.5|48058.5|48080.8|48060.8|48071|48051|3
1646382810000|2022-03-04 08:33:30|48083.5|48063.5|48086|48066|48088.3|48068.3|48081|48061|3
1646382820000|2022-03-04 08:33:40|48083.5|48063.5|48083.5|48063.5|48083.5|48063.5|48083.5|48063.5|0
1646382830000|2022-03-04 08:33:50|48081|48061|48071.2|48051.2|48081|48061|48071.2|48051.2|3
1646382840000|2022-03-04 08:34:00|48071|48051|48068.5|48048.5|48073.5|48053.5|48068.5|48048.5|3
1646382850000|2022-03-04 08:34:10|48066|48046|48063.5|48043.5|48068.5|48048.5|48061|48041|2
1646382860000|2022-03-04 08:34:20|48068.5|48048.5|48055.5|48035.5|48076|48056|48055.3|48035.3|9
1646382870000|2022-03-04 08:34:30|48055.3|48035.3|48053.5|48033.5|48055.5|48035.5|48052.8|48032.8|5
1646382880000|2022-03-04 08:34:40|48053.2|48033.2|48053.5|48033.5|48053.5|48033.5|48053.2|48033.2|1
1646382890000|2022-03-04 08:34:50|48055.7|48035.7|48053.5|48033.5|48056|48036|48053.5|48033.5|0
1646382900000|2022-03-04 08:35:00|48041|48021|48038.2|48018.2|48043.5|48023.5|48038.2|48018.2|6
1646382910000|2022-03-04 08:35:10|48036|48016|48036|48016|48036|48016|48033.5|48013.5|3
1646382920000|2022-03-04 08:35:20|48058.5|48038.5|48066|48046|48068.7|48048.7|48058.5|48038.5|2
1646382930000|2022-03-04 08:35:30|48063.5|48043.5|48038.5|48018.5|48063.5|48043.5|48033.5|48013.5|6
1646382940000|2022-03-04 08:35:40|48033.5|48013.5|48041|48021|48041|48021|48031|48011|8
1646382950000|2022-03-04 08:35:50|48038.5|48018.5|48033.5|48013.5|48041|48021|48033.5|48013.5|11
1646382960000|2022-03-04 08:36:00|48031|48011|48031|48011|48031|48011|48028.5|48008.5|0
1646382970000|2022-03-04 08:36:10|48028.5|48008.5|47995.7|47975.7|48028.5|48008.5|47993.5|47973.5|10
1646382980000|2022-03-04 08:36:20|47993.5|47973.5|48015.5|47995.5|48018|47998|47993.5|47973.5|17
1646382990000|2022-03-04 08:36:30|48005.7|47985.7|48008|47988|48008|47988|48005.7|47985.7|6
1646383000000|2022-03-04 08:36:40|48005.7|47985.7|47990.5|47970.5|48008|47988|47990.5|47970.5|6
1646383010000|2022-03-04 08:36:50|47985.3|47965.3|47963|47943|47985.3|47965.3|47963|47943|12
1646383020000|2022-03-04 08:37:00|47960.5|47940.5|47970.5|47950.5|47970.5|47950.5|47960.3|47940.3|3
1646383030000|2022-03-04 08:37:10|47973|47953|47958.2|47938.2|47973|47953|47958.2|47938.2|8
1646383040000|2022-03-04 08:37:20|47956|47936|47938.2|47918.2|47956|47936|47938.2|47918.2|15
1646383050000|2022-03-04 08:37:30|47938|47918|47955.7|47935.7|47955.7|47935.7|47931|47911|48
1646383060000|2022-03-04 08:37:40|47953.5|47933.5|47953.5|47933.5|47953.5|47933.5|47953.5|47933.5|3
1646383070000|2022-03-04 08:37:50|47951|47931|47976|47956|47976|47956|47951|47931|8
1646383080000|2022-03-04 08:38:00|47973.5|47953.5|47968.5|47948.5|47973.5|47953.5|47968.5|47948.5|8
1646383090000|2022-03-04 08:38:10|47971|47951|47998.5|47978.5|47998.5|47978.5|47971|47951|16
1646383100000|2022-03-04 08:38:20|48000.7|47980.7|48008.5|47988.5|48008.5|47988.5|48000.7|47980.7|5
1646383110000|2022-03-04 08:38:30|48011|47991|48008.7|47988.7|48013.5|47993.5|48008.5|47988.5|4
1646383120000|2022-03-04 08:38:40|48008.5|47988.5|48006|47986|48008.5|47988.5|48003.5|47983.5|1
1646383130000|2022-03-04 08:38:50|48008.2|47988.2|48008.5|47988.5|48008.5|47988.5|48003.5|47983.5|3
1646383140000|2022-03-04 08:39:00|48006|47986|48001|47981|48008.5|47988.5|48001|47981|6
1646383150000|2022-03-04 08:39:10|47996|47976|47993.5|47973.5|47996|47976|47991|47971|7
1646383160000|2022-03-04 08:39:20|47991.2|47971.2|47953.5|47933.5|47993.2|47973.2|47953.5|47933.5|10
1646383170000|2022-03-04 08:39:30|47956|47936|47956|47936|47956|47936|47956|47936|1
1646383180000|2022-03-04 08:39:40|47958.5|47938.5|47958.5|47938.5|47958.5|47938.5|47956|47936|0
1646383190000|2022-03-04 08:39:50|47961|47941|47953.5|47933.5|47968.5|47948.5|47953.5|47933.5|6
1646383200000|2022-03-04 08:40:00|47951|47931|47951|47931|47953.5|47933.5|47948.5|47928.5|4
1646383210000|2022-03-04 08:40:10|47953.5|47933.5|47961|47941|47961|47941|47951|47931|10
1646383220000|2022-03-04 08:40:20|47963.5|47943.5|47963.5|47943.5|47963.5|47943.5|47961|47941|3
1646383230000|2022-03-04 08:40:30|47958.5|47938.5|47953.5|47933.5|47958.5|47938.5|47951|47931|4
1646383240000|2022-03-04 08:40:40|47951.2|47931.2|47958|47938|47958.5|47938.5|47951|47931|5
1646383250000|2022-03-04 08:40:50|47955.5|47935.5|47950.5|47930.5|47955.5|47935.5|47950.5|47930.5|0
1646383260000|2022-03-04 08:41:00|47948.2|47928.2|47948|47928|47950.5|47930.5|47948|47928|6
1646383270000|2022-03-04 08:41:10|47950.3|47930.3|47975.3|47955.3|47975.3|47955.3|47950.3|47930.3|6
1646383280000|2022-03-04 08:41:20|47980.3|47960.3|47990.3|47970.3|47990.3|47970.3|47980.3|47960.3|5
1646383290000|2022-03-04 08:41:30|47990.5|47970.5|47995.3|47975.3|47997.8|47977.8|47990.5|47970.5|9
1646383300000|2022-03-04 08:41:40|47993|47973|47985.3|47965.3|47993|47973|47977.5|47957.5|5
1646383310000|2022-03-04 08:41:50|47987.8|47967.8|47987.8|47967.8|47990.3|47970.3|47985.3|47965.3|6
1646383320000|2022-03-04 08:42:00|47992.5|47972.5|47992.8|47972.8|47997.5|47977.5|47990.3|47970.3|5
1646383330000|2022-03-04 08:42:10|47995|47975|47992.3|47972.3|47997.5|47977.5|47992.3|47972.3|15
1646383340000|2022-03-04 08:42:20|47994.6|47974.6|47995|47975|47995|47975|47994.6|47974.6|1
1646383350000|2022-03-04 08:42:30|47995.3|47975.3|47997.5|47977.5|47997.5|47977.5|47992.8|47972.8|2
1646383360000|2022-03-04 08:42:40|47995.3|47975.3|47992.5|47972.5|47997.5|47977.5|47992.5|47972.5|4
1646383370000|2022-03-04 08:42:50|47990|47970|47990|47970|47990|47970|47990|47970|0
1646383380000|2022-03-04 08:43:00|47992.5|47972.5|47972.3|47952.3|47992.5|47972.5|47972.3|47952.3|2
1646383390000|2022-03-04 08:43:10|47969.8|47949.8|47952.1|47932.1|47969.8|47949.8|47949.6|47929.6|4
1646383400000|2022-03-04 08:43:20|47949.6|47929.6|47950|47930|47957.3|47937.3|47947.3|47927.3|11
1646383410000|2022-03-04 08:43:30|47949.8|47929.8|47951.8|47931.8|47952.1|47932.1|47946.4|47926.4|13
1646383420000|2022-03-04 08:43:40|47952.1|47932.1|47956.8|47936.8|47956.8|47936.8|47952.1|47932.1|1
1646383430000|2022-03-04 08:43:50|47932.1|47912.1|47954.6|47934.6|47954.6|47934.6|47932.1|47912.1|34
1646383440000|2022-03-04 08:44:00|47957.1|47937.1|47954.6|47934.6|47957.1|47937.1|47949.6|47929.6|8
1646383450000|2022-03-04 08:44:10|47954.8|47934.8|47971.8|47951.8|47972.1|47952.1|47954.8|47934.8|12
1646383460000|2022-03-04 08:44:20|47969.3|47949.3|47977.3|47957.3|47977.3|47957.3|47969.3|47949.3|4
1646383470000|2022-03-04 08:44:30|47979.6|47959.6|47981.8|47961.8|47981.8|47961.8|47979.6|47959.6|1
1646383480000|2022-03-04 08:44:40|47977.3|47957.3|47974.8|47954.8|47977.3|47957.3|47974.8|47954.8|4
1646383490000|2022-03-04 08:44:50|47975|47955|47974.8|47954.8|47975|47955|47974.8|47954.8|2
1646383500000|2022-03-04 08:45:00|47975|47955|47949.8|47929.8|47977.3|47957.3|47947.8|47927.8|14
1646383510000|2022-03-04 08:45:10|47950|47930|47945|47925|47950|47930|47945|47925|4
1646383520000|2022-03-04 08:45:20|47952.3|47932.3|47962.3|47942.3|47967.3|47947.3|47952.3|47932.3|6
1646383530000|2022-03-04 08:45:30|47962.1|47942.1|47962.3|47942.3|47962.3|47942.3|47962.1|47942.1|0
1646383540000|2022-03-04 08:45:40|47959.8|47939.8|47959.8|47939.8|47959.8|47939.8|47959.8|47939.8|5
1646383550000|2022-03-04 08:45:50|47959.6|47939.6|47959.6|47939.6|47959.8|47939.8|47959.6|47939.6|3
1646383560000|2022-03-04 08:46:00|47957.3|47937.3|47954.8|47934.8|47957.3|47937.3|47954.8|47934.8|2
1646383570000|2022-03-04 08:46:10|47955|47935|47955|47935|47955|47935|47955|47935|44
1646383580000|2022-03-04 08:46:20|47953|47933|47952.8|47932.8|47955.5|47935.5|47952.8|47932.8|4
1646383590000|2022-03-04 08:46:30|47950.5|47930.5|47942.8|47922.8|47950.5|47930.5|47942.8|47922.8|12
1646383600000|2022-03-04 08:46:40|47945|47925|47945.3|47925.3|47945.3|47925.3|47943|47923|3
1646383610000|2022-03-04 08:46:50|47942.8|47922.8|47875|47855|47942.8|47922.8|47873|47853|55
1646383620000|2022-03-04 08:47:00|47872.8|47852.8|47824.8|47804.8|47872.8|47852.8|47819.8|47799.8|31
1646383630000|2022-03-04 08:47:10|47827.1|47807.1|47862.8|47842.8|47877.3|47857.3|47827.1|47807.1|16
1646383640000|2022-03-04 08:47:20|47865|47845|47862.3|47842.3|47865|47845|47857.3|47837.3|1
1646383650000|2022-03-04 08:47:30|47867.1|47847.1|47872.1|47852.1|47872.1|47852.1|47867.1|47847.1|6
1646383660000|2022-03-04 08:47:40|47872.3|47852.3|47874.8|47854.8|47874.8|47854.8|47872.3|47852.3|3
1646383670000|2022-03-04 08:47:50|47877.1|47857.1|47875|47855|47877.3|47857.3|47874.8|47854.8|2
1646383680000|2022-03-04 08:48:00|47874.8|47854.8|47879.8|47859.8|47879.8|47859.8|47874.8|47854.8|2
1646383690000|2022-03-04 08:48:10|47877.5|47857.5|47897.5|47877.5|47897.5|47877.5|47875|47855|6
1646383700000|2022-03-04 08:48:20|47899.8|47879.8|47902.3|47882.3|47902.5|47882.5|47897.3|47877.3|5
1646383710000|2022-03-04 08:48:30|||||||||2
1646383720000|2022-03-04 08:48:40|47904.6|47884.6|47885.3|47865.3|47907.5|47887.5|47885.3|47865.3|16
1646383730000|2022-03-04 08:48:50|47880.5|47860.5|47877.3|47857.3|47880.5|47860.5|47877.3|47857.3|10
1646383740000|2022-03-04 08:49:00|47879.6|47859.6|47902.3|47882.3|47902.3|47882.3|47879.6|47859.6|7
1646383750000|2022-03-04 08:49:10|47906.8|47886.8|47902.3|47882.3|47906.8|47886.8|47902.3|47882.3|1
1646383760000|2022-03-04 08:49:20|47907.3|47887.3|47914.8|47894.8|47914.8|47894.8|47907.3|47887.3|4
1646383770000|2022-03-04 08:49:30|47914.6|47894.6|47919.3|47899.3|47919.3|47899.3|47914.3|47894.3|3
1646383780000|2022-03-04 08:49:40|47917.1|47897.1|47909.6|47889.6|47917.1|47897.1|47907.3|47887.3|5
1646383790000|2022-03-04 08:49:50|47911.8|47891.8|47916.8|47896.8|47916.8|47896.8|47911.8|47891.8|3
1646383800000|2022-03-04 08:50:00|47917.1|47897.1|47922.1|47902.1|47922.1|47902.1|47916.8|47896.8|8
1646383810000|2022-03-04 08:50:10|47922|47902|47937.3|47917.3|47947|47927|47922|47902|11
1646383820000|2022-03-04 08:50:20|47939.5|47919.5|47937|47917|47939.5|47919.5|47937|47917|0
1646383830000|2022-03-04 08:50:30|47942.3|47922.3|47954.8|47934.8|47954.8|47934.8|47942.3|47922.3|8
1646383840000|2022-03-04 08:50:40|47957|47937|47957.3|47937.3|47964.8|47944.8|47952.3|47932.3|8
1646383850000|2022-03-04 08:50:50|47959.5|47939.5|47962|47942|47962|47942|47959.5|47939.5|7
1646383860000|2022-03-04 08:51:00|47962.3|47942.3|47957.3|47937.3|47962.3|47942.3|47957.3|47937.3|1
1646383870000|2022-03-04 08:51:10|||||||||1
1646383880000|2022-03-04 08:51:20|47959.5|47939.5|47959.8|47939.8|47959.8|47939.8|47957.3|47937.3|1
1646383890000|2022-03-04 08:51:30|||||||||6
1646383900000|2022-03-04 08:51:40|47957.3|47937.3|47969.1|47949.1|47969.1|47949.1|47957.3|47937.3|5
1646383910000|2022-03-04 08:51:50|47966.8|47946.8|47966.6|47946.6|47966.8|47946.8|47966.6|47946.6|0
1646383920000|2022-03-04 08:52:00|47962.3|47942.3|47939.8|47919.8|47962.3|47942.3|47939.8|47919.8|17
1646383930000|2022-03-04 08:52:10|47939.5|47919.5|47951.6|47931.6|47951.6|47931.6|47937.3|47917.3|9
1646383940000|2022-03-04 08:52:20|47935|47915|47932.3|47912.3|47935|47915|47929.8|47909.8|4
1646383950000|2022-03-04 08:52:30|47929.5|47909.5|47924.8|47904.8|47929.5|47909.5|47924.8|47904.8|2
1646383960000|2022-03-04 08:52:40|47922.5|47902.5|47912|47892|47922.5|47902.5|47912|47892|3
1646383970000|2022-03-04 08:52:50|47911.8|47891.8|47905|47885|47911.8|47891.8|47905|47885|0
1646383980000|2022-03-04 08:53:00|47904.8|47884.8|47924.1|47904.1|47924.1|47904.1|47904.8|47884.8|5
1646383990000|2022-03-04 08:53:10|47926.3|47906.3|47820.2|47800.2|47968.1|47948.1|47820.2|47800.2|60
1646384000000|2022-03-04 08:53:20|47839.3|47819.3|47840|47820|47847.3|47827.3|47839.3|47819.3|13
1646384010000|2022-03-04 08:53:30|47829.8|47809.8|47804.8|47784.8|47829.8|47809.8|47787.3|47767.3|37
1646384020000|2022-03-04 08:53:40|47799.8|47779.8|47769.8|47749.8|47799.8|47779.8|47769.8|47749.8|10
1646384030000|2022-03-04 08:53:50|47767.3|47747.3|47799.8|47779.8|47799.8|47779.8|47750|47730|24
1646384040000|2022-03-04 08:54:00|47802.3|47782.3|47829.5|47809.5|47829.5|47809.5|47802.3|47782.3|22
1646384050000|2022-03-04 08:54:10|47830|47810|47830.5|47810.5|47832.5|47812.5|47828|47808|7
1646384060000|2022-03-04 08:54:20|47828.2|47808.2|47848|47828|47848|47828|47828.2|47808.2|5
1646384070000|2022-03-04 08:54:30|47840.5|47820.5|47825.5|47805.5|47840.5|47820.5|47825.5|47805.5|24
1646384080000|2022-03-04 08:54:40|47820.9|47800.9|47830.5|47810.5|47830.5|47810.5|47798.2|47778.2|12
1646384090000|2022-03-04 08:54:50|47835.5|47815.5|47855.2|47835.2|47855.2|47835.2|47833.2|47813.2|8
1646384100000|2022-03-04 08:55:00|47857.5|47837.5|47855.7|47835.7|47862.7|47842.7|47855.2|47835.2|19
1646384110000|2022-03-04 08:55:10|47855.5|47835.5|47855.5|47835.5|47858|47838|47855.5|47835.5|1
1646384120000|2022-03-04 08:55:20|47857.7|47837.7|47860.5|47840.5|47860.5|47840.5|47855.5|47835.5|5
1646384130000|2022-03-04 08:55:30|47862.7|47842.7|47848.2|47828.2|47863|47843|47845.9|47825.9|3
1646384140000|2022-03-04 08:55:40|47845.7|47825.7|47843|47823|47845.7|47825.7|47843|47823|2
1646384150000|2022-03-04 08:55:50|47845.2|47825.2|47848|47828|47853|47833|47843|47823|12
1646384160000|2022-03-04 08:56:00|47845.5|47825.5|47845.2|47825.2|47845.5|47825.5|47842.5|47822.5|1
1646384170000|2022-03-04 08:56:10|47845|47825|47840.2|47820.2|47845|47825|47840.2|47820.2|1
1646384180000|2022-03-04 08:56:20|47840.5|47820.5|47843|47823|47843|47823|47840.2|47820.2|1
1646384190000|2022-03-04 08:56:30|47855.5|47835.5|47880.7|47860.7|47883|47863|47855.5|47835.5|16
1646384200000|2022-03-04 08:56:40|47883|47863|47887.7|47867.7|47887.7|47867.7|47883|47863|3
1646384210000|2022-03-04 08:56:50|47883.2|47863.2|47883|47863|47883.2|47863.2|47880.7|47860.7|10
1646384220000|2022-03-04 08:57:00|47885.2|47865.2|47883|47863|47885.5|47865.5|47883|47863|1
1646384230000|2022-03-04 08:57:10|47885.2|47865.2|47895.5|47875.5|47895.5|47875.5|47885.2|47865.2|7
1646384240000|2022-03-04 08:57:20|47893.2|47873.2|47893.2|47873.2|47895.5|47875.5|47893.2|47873.2|1
1646384250000|2022-03-04 08:57:30|47895.5|47875.5|47885.5|47865.5|47895.7|47875.7|47885.5|47865.5|4
1646384260000|2022-03-04 08:57:40|47888|47868|47903|47883|47903|47883|47885.5|47865.5|5
1646384280000|2022-03-04 08:58:00|47900.7|47880.7|47900.5|47880.5|47902.7|47882.7|47900.5|47880.5|1
1646384290000|2022-03-04 08:58:10|47903|47883|47915.5|47895.5|47915.5|47895.5|47903|47883|5
1646384300000|2022-03-04 08:58:20|47920.5|47900.5|47930.5|47910.5|47940.5|47920.5|47920.5|47900.5|5
1646384310000|2022-03-04 08:58:30|47933|47913|47930.5|47910.5|47933|47913|47930.5|47910.5|1
1646384320000|2022-03-04 08:58:40|47937.3|47917.3|47947.7|47927.7|47948|47928|47937.3|47917.3|6
1646384330000|2022-03-04 08:58:50|47948|47928|47952.7|47932.7|47952.7|47932.7|47948|47928|2
1646384340000|2022-03-04 08:59:00|47943.4|47923.4|47920.7|47900.7|47943.4|47923.4|47920.7|47900.7|30
1646384350000|2022-03-04 08:59:10|47918|47898|47928|47908|47928|47908|47913|47893|2
1646384360000|2022-03-04 08:59:20|47930.2|47910.2|47925.5|47905.5|47930.2|47910.2|47925.5|47905.5|7
1646384370000|2022-03-04 08:59:30|47927.7|47907.7|47932.7|47912.7|47932.7|47912.7|47927.7|47907.7|1
1646384380000|2022-03-04 08:59:40|47930.2|47910.2|47930.2|47910.2|47930.2|47910.2|47930.2|47910.2|1
1646384390000|2022-03-04 08:59:50|47932.5|47912.5|47938|47918|47938|47918|47932.5|47912.5|0
1646384400000|2022-03-04 09:00:00|47933.2|47913.2|47920.5|47900.5|47933.2|47913.2|47920.5|47900.5|6
1646384410000|2022-03-04 09:00:10|47923|47903|47928|47908|47930.7|47910.7|47923|47903|13
1646384420000|2022-03-04 09:00:20|47932.7|47912.7|47930.5|47910.5|47933.4|47913.4|47930.5|47910.5|8
1646384440000|2022-03-04 09:00:40|47932.7|47912.7|47930.5|47910.5|47933|47913|47930.5|47910.5|0
1646384460000|2022-03-04 09:01:00|47925.5|47905.5|47933|47913|47933|47913|47920.5|47900.5|7
1646384470000|2022-03-04 09:01:10|47935.2|47915.2|47937.5|47917.5|47937.5|47917.5|47935.2|47915.2|1
1646384480000|2022-03-04 09:01:20|47940|47920|47907.7|47887.7|47943|47923|47905.5|47885.5|45
1646384490000|2022-03-04 09:01:30|47905.5|47885.5|47898|47878|47905.5|47885.5|47898|47878|1
1646384500000|2022-03-04 09:01:40|47895.7|47875.7|47890.5|47870.5|47895.7|47875.7|47890.5|47870.5|3
1646384510000|2022-03-04 09:01:50|47892.7|47872.7|47883.2|47863.2|47895.5|47875.5|47883.2|47863.2|4
1646384520000|2022-03-04 09:02:00|47883|47863|47880.5|47860.5|47883|47863|47880.5|47860.5|0
1646384530000|2022-03-04 09:02:10|||||||||2
1646384540000|2022-03-04 09:02:20|47883|47863|47890.5|47870.5|47890.5|47870.5|47883|47863|0
1646384550000|2022-03-04 09:02:30|47888|47868|47890.5|47870.5|47890.5|47870.5|47888|47868|2
1646384560000|2022-03-04 09:02:40|47893|47873|47895.5|47875.5|47895.5|47875.5|47893|47873|3
1646384580000|2022-03-04 09:03:00|47893.2|47873.2|47895.5|47875.5|47895.5|47875.5|47893|47873|0
1646384590000|2022-03-04 09:03:10|47893.2|47873.2|47895.5|47875.5|47895.5|47875.5|47893|47873|2
1646384600000|2022-03-04 09:03:20|47898|47878|47910.5|47890.5|47910.5|47890.5|47898|47878|7
1646384610000|2022-03-04 09:03:30|47912.7|47892.7|47908|47888|47912.7|47892.7|47907.5|47887.5|8
1646384620000|2022-03-04 09:03:40|47907.7|47887.7|47888|47868|47907.7|47887.7|47888|47868|11
1646384630000|2022-03-04 09:03:50|47885.7|47865.7|47830.5|47810.5|47888|47868|47830.5|47810.5|13
1646384640000|2022-03-04 09:04:00|47833|47813|47830.5|47810.5|47833|47813|47828|47808|22
1646384650000|2022-03-04 09:04:10|47825.7|47805.7|47805.9|47785.9|47828|47808|47805.9|47785.9|19
1646384660000|2022-03-04 09:04:20|47800.9|47780.9|47775.5|47755.5|47800.9|47780.9|47718.7|47698.7|41
1646384670000|2022-03-04 09:04:30|47777.7|47757.7|47760.7|47740.7|47783|47763|47760.7|47740.7|10
1646384680000|2022-03-04 09:04:40|47763.2|47743.2|47755.5|47735.5|47763.2|47743.2|47753|47733|18
1646384690000|2022-03-04 09:04:50|47764.5|47744.5|47750.7|47730.7|47765.5|47745.5|47750.7|47730.7|17
1646384700000|2022-03-04 09:05:00|47753|47733|47728.2|47708.2|47753|47733|47725.7|47705.7|41
1646384710000|2022-03-04 09:05:10|47728.4|47708.4|47703.2|47683.2|47732.7|47712.7|47703.2|47683.2|18
1646384720000|2022-03-04 09:05:20|47703.4|47683.4|47702.9|47682.9|47712.9|47692.9|47702.9|47682.9|8
1646384730000|2022-03-04 09:05:30|47705.4|47685.4|47742.9|47722.9|47742.9|47722.9|47705.4|47685.4|15
1646384740000|2022-03-04 09:05:40|47750.4|47730.4|47752.9|47732.9|47755.2|47735.2|47750.4|47730.4|7
1646384750000|2022-03-04 09:05:50|47755.2|47735.2|47757.9|47737.9|47765.4|47745.4|47755.2|47735.2|17
1646384760000|2022-03-04 09:06:00|47755.7|47735.7|47765.2|47745.2|47765.2|47745.2|47755.4|47735.4|9
1646384770000|2022-03-04 09:06:10|47765.4|47745.4|47782.5|47762.5|47782.5|47762.5|47765.4|47745.4|6
1646384780000|2022-03-04 09:06:20|47782.7|47762.7|47775.4|47755.4|47782.7|47762.7|47775.4|47755.4|4
1646384790000|2022-03-04 09:06:30|47780.4|47760.4|47795.4|47775.4|47795.4|47775.4|47780.4|47760.4|7
1646384800000|2022-03-04 09:06:40|47792.9|47772.9|47780.4|47760.4|47792.9|47772.9|47780.4|47760.4|4
1646384810000|2022-03-04 09:06:50|47775.7|47755.7|47770.4|47750.4|47775.7|47755.7|47770.4|47750.4|3
1646384820000|2022-03-04 09:07:00|47767.9|47747.9|47770.2|47750.2|47770.2|47750.2|47765.4|47745.4|4
1646384830000|2022-03-04 09:07:10|47770.4|47750.4|47763.2|47743.2|47770.4|47750.4|47763.2|47743.2|2
1646384840000|2022-03-04 09:07:20|47760.9|47740.9|47772.9|47752.9|47772.9|47752.9|47757.9|47737.9|9
1646384850000|2022-03-04 09:07:30|47777.9|47757.9|47780.7|47760.7|47780.7|47760.7|47777.9|47757.9|4
1646384860000|2022-03-04 09:07:40|47782.9|47762.9|47787.9|47767.9|47787.9|47767.9|47782.9|47762.9|5
1646384870000|2022-03-04 09:07:50|47787.7|47767.7|47790.4|47770.4|47790.4|47770.4|47782.9|47762.9|4
1646384880000|2022-03-04 09:08:00|47797.9|47777.9|47842.7|47822.7|47842.9|47822.9|47797.9|47777.9|11
1646384890000|2022-03-04 09:08:10|47842.9|47822.9|47860.4|47840.4|47860.4|47840.4|47840.2|47820.2|13
1646384900000|2022-03-04 09:08:20|47860.2|47840.2|47810.7|47790.7|47860.2|47840.2|47810.7|47790.7|9
1646384910000|2022-03-04 09:08:30|47817.5|47797.5|47815.4|47795.4|47820.2|47800.2|47815.4|47795.4|22
1646384920000|2022-03-04 09:08:40|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|4
1646384930000|2022-03-04 09:08:50|47815.4|47795.4|47807.9|47787.9|47817.7|47797.7|47807.9|47787.9|13
1646384940000|2022-03-04 09:09:00|47805.4|47785.4|47797.9|47777.9|47805.4|47785.4|47782.9|47762.9|6
1646384950000|2022-03-04 09:09:10|47795.7|47775.7|47797.9|47777.9|47797.9|47777.9|47782.9|47762.9|7
1646384960000|2022-03-04 09:09:20|||||||||12
1646384970000|2022-03-04 09:09:30|47795.2|47775.2|47800.4|47780.4|47807.9|47787.9|47792.9|47772.9|17
1646384980000|2022-03-04 09:09:40|47800.2|47780.2|47797.7|47777.7|47800.2|47780.2|47797.7|47777.7|1
1646384990000|2022-03-04 09:09:50|47800.2|47780.2|47820.2|47800.2|47830.4|47810.4|47800.2|47780.2|7
1646385000000|2022-03-04 09:10:00|47817.9|47797.9|47807.9|47787.9|47817.9|47797.9|47800.4|47780.4|7
1646385010000|2022-03-04 09:10:10|47810.4|47790.4|47815.4|47795.4|47815.4|47795.4|47810.4|47790.4|5
1646385020000|2022-03-04 09:10:20|47817.9|47797.9|47822.7|47802.7|47822.7|47802.7|47817.9|47797.9|9
1646385030000|2022-03-04 09:10:30|47825|47805|47825|47805|47825|47805|47825|47805|1
1646385040000|2022-03-04 09:10:40|47822.7|47802.7|47817.5|47797.5|47822.7|47802.7|47817.5|47797.5|1
1646385050000|2022-03-04 09:10:50|47810.4|47790.4|47808.2|47788.2|47810.4|47790.4|47808.2|47788.2|1
1646385060000|2022-03-04 09:11:00|47805.7|47785.7|47812.7|47792.7|47812.7|47792.7|47805.2|47785.2|4
1646385070000|2022-03-04 09:11:10|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|5
1646385080000|2022-03-04 09:11:20|47815.4|47795.4|47815.4|47795.4|47815.4|47795.4|47815.4|47795.4|3
1646385090000|2022-03-04 09:11:30|47820.4|47800.4|47817.9|47797.9|47822.9|47802.9|47817.9|47797.9|3
1646385100000|2022-03-04 09:11:40|47822.9|47802.9|47822.7|47802.7|47822.9|47802.9|47822.7|47802.7|3
1646385110000|2022-03-04 09:11:50|47820.2|47800.2|47822.9|47802.9|47822.9|47802.9|47820.2|47800.2|1
1646385120000|2022-03-04 09:12:00|47818.2|47798.2|47822.9|47802.9|47822.9|47802.9|47817.9|47797.9|1
1646385130000|2022-03-04 09:12:10|47820.4|47800.4|47820.2|47800.2|47820.4|47800.4|47817.9|47797.9|4
1646385140000|2022-03-04 09:12:20|47820.4|47800.4|47817.9|47797.9|47820.4|47800.4|47817.9|47797.9|3
1646385150000|2022-03-04 09:12:30|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|4
1646385160000|2022-03-04 09:12:40|47807.9|47787.9|47807.9|47787.9|47807.9|47787.9|47807.9|47787.9|2
1646385170000|2022-03-04 09:12:50|47807.7|47787.7|47797.7|47777.7|47807.7|47787.7|47795.4|47775.4|11
1646385180000|2022-03-04 09:13:00|47795.4|47775.4|47805.4|47785.4|47805.4|47785.4|47795.4|47775.4|2
1646385190000|2022-03-04 09:13:10|47807.7|47787.7|47805.4|47785.4|47810.2|47790.2|47802.9|47782.9|11
1646385200000|2022-03-04 09:13:20|47802.9|47782.9|47794.5|47774.5|47805.4|47785.4|47794.5|47774.5|3
1646385210000|2022-03-04 09:13:30|47796.8|47776.8|47817|47797|47817|47797|47796.8|47776.8|6
1646385220000|2022-03-04 09:13:40|47821.8|47801.8|47829.3|47809.3|47829.3|47809.3|47821.8|47801.8|5
1646385230000|2022-03-04 09:13:50|47834|47814|47859.3|47839.3|47859.3|47839.3|47834|47814|2
1646385240000|2022-03-04 09:14:00|47861.5|47841.5|47869.3|47849.3|47871.5|47851.5|47861.5|47841.5|12
1646385250000|2022-03-04 09:14:10|47869|47849|47866.8|47846.8|47869|47849|47854.3|47834.3|14
1646385260000|2022-03-04 09:14:20|47864.5|47844.5|47864.3|47844.3|47864.5|47844.5|47859.5|47839.5|3
1646385270000|2022-03-04 09:14:30|47869|47849|47886.5|47866.5|47886.8|47866.8|47869|47849|8
1646385280000|2022-03-04 09:14:40|47886.8|47866.8|47887|47867|47889|47869|47886.5|47866.5|2
1646385290000|2022-03-04 09:14:50|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47882|47862|7
1646385300000|2022-03-04 09:15:00|47884.5|47864.5|47882|47862|47884.5|47864.5|47879.7|47859.7|5
1646385310000|2022-03-04 09:15:10|47884.3|47864.3|47901.5|47881.5|47901.5|47881.5|47884.3|47864.3|5
1646385320000|2022-03-04 09:15:20|47899.3|47879.3|47904.3|47884.3|47904.3|47884.3|47899.3|47879.3|1
1646385330000|2022-03-04 09:15:30|47906.8|47886.8|47904.3|47884.3|47906.8|47886.8|47904.3|47884.3|4
1646385340000|2022-03-04 09:15:40|47906.5|47886.5|47916.5|47896.5|47916.5|47896.5|47906.5|47886.5|7
1646385350000|2022-03-04 09:15:50|47911.5|47891.5|47934|47914|47934|47914|47911.3|47891.3|21
1646385360000|2022-03-04 09:16:00|47936.5|47916.5|47923.6|47903.6|47936.5|47916.5|47923.6|47903.6|14
1646385370000|2022-03-04 09:16:10|47922.9|47902.9|47917.9|47897.9|47922.9|47902.9|47917.9|47897.9|1
1646385380000|2022-03-04 09:16:20|47912.6|47892.6|47915.1|47895.1|47915.1|47895.1|47912.6|47892.6|3
1646385390000|2022-03-04 09:16:30|47902.9|47882.9|47895.1|47875.1|47902.9|47882.9|47895.1|47875.1|14
1646385400000|2022-03-04 09:16:40|47892.6|47872.6|47892.6|47872.6|47892.6|47872.6|47892.4|47872.4|3
1646385410000|2022-03-04 09:16:50|47895.1|47875.1|47897.4|47877.4|47897.4|47877.4|47895.1|47875.1|0
1646385420000|2022-03-04 09:17:00|47899.6|47879.6|47902.4|47882.4|47902.4|47882.4|47899.6|47879.6|6
1646385430000|2022-03-04 09:17:10|47904.6|47884.6|47893.9|47873.9|47905.3|47885.3|47893.9|47873.9|11
1646385440000|2022-03-04 09:17:20|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|1
1646385450000|2022-03-04 09:17:30|47884.6|47864.6|47891.7|47871.7|47891.7|47871.7|47884.6|47864.6|1
1646385460000|2022-03-04 09:17:40|47889.4|47869.4|47896.4|47876.4|47896.4|47876.4|47889.4|47869.4|3
1646385470000|2022-03-04 09:17:50|47898.7|47878.7|47898.7|47878.7|47898.7|47878.7|47896.2|47876.2|0
1646385480000|2022-03-04 09:18:00|47898.9|47878.9|47914.2|47894.2|47914.2|47894.2|47898.9|47878.9|6
1646385490000|2022-03-04 09:18:10|47919.4|47899.4|47931.9|47911.9|47931.9|47911.9|47919.4|47899.4|8
1646385500000|2022-03-04 09:18:20|47929.4|47909.4|47929.4|47909.4|47931.9|47911.9|47929.4|47909.4|2
1646385510000|2022-03-04 09:18:30|47931.9|47911.9|47934.4|47914.4|47936.9|47916.9|47931.9|47911.9|8
1646385520000|2022-03-04 09:18:40|47936.9|47916.9|47941.7|47921.7|47941.7|47921.7|47936.9|47916.9|9
1646385530000|2022-03-04 09:18:50|47939.4|47919.4|47936.7|47916.7|47944.4|47924.4|47936.7|47916.7|8
1646385540000|2022-03-04 09:19:00|47938.9|47918.9|47939.2|47919.2|47939.2|47919.2|47936.7|47916.7|0
1646385550000|2022-03-04 09:19:10|47939.4|47919.4|47936.4|47916.4|47939.4|47919.4|47931.7|47911.7|20
1646385560000|2022-03-04 09:19:20|47938.7|47918.7|47931.4|47911.4|47938.7|47918.7|47931.4|47911.4|1
1646385570000|2022-03-04 09:19:30|47929.2|47909.2|47928.9|47908.9|47931.4|47911.4|47928.9|47908.9|3
1646385590000|2022-03-04 09:19:50|47923.9|47903.9|47923.9|47903.9|47923.9|47903.9|47923.9|47903.9|4
1646385600000|2022-03-04 09:20:00|47921.4|47901.4|47921.2|47901.2|47923.7|47903.7|47916.7|47896.7|1
1646385610000|2022-03-04 09:20:10|47923.5|47903.5|47918.9|47898.9|47923.9|47903.9|47918.9|47898.9|2
1646385620000|2022-03-04 09:20:20|47916.7|47896.7|47908.7|47888.7|47916.7|47896.7|47906.4|47886.4|1
1646385630000|2022-03-04 09:20:30|47908.9|47888.9|47896.4|47876.4|47908.9|47888.9|47896.4|47876.4|0
1646385640000|2022-03-04 09:20:40|47896.2|47876.2|47888.9|47868.9|47896.2|47876.2|47888.9|47868.9|5
1646385650000|2022-03-04 09:20:50|47891.4|47871.4|47896.2|47876.2|47896.2|47876.2|47891.4|47871.4|0
1646385660000|2022-03-04 09:21:00|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|7
1646385670000|2022-03-04 09:21:10|47891.7|47871.7|47906.4|47886.4|47906.7|47886.7|47888.9|47868.9|6
1646385680000|2022-03-04 09:21:20|47908.9|47888.9|47901.2|47881.2|47908.9|47888.9|47898.5|47878.5|3
1646385690000|2022-03-04 09:21:30|47901|47881|47898.7|47878.7|47901|47881|47896.2|47876.2|1
1646385700000|2022-03-04 09:21:40|47896.4|47876.4|47888.9|47868.9|47896.4|47876.4|47888.9|47868.9|2
1646385710000|2022-03-04 09:21:50|47891.4|47871.4|47896.4|47876.4|47896.4|47876.4|47891.4|47871.4|1
1646385720000|2022-03-04 09:22:00|47899.2|47879.2|47893.9|47873.9|47899.2|47879.2|47893.9|47873.9|8
1646385730000|2022-03-04 09:22:10|47891.4|47871.4|47891.4|47871.4|47893.9|47873.9|47891.4|47871.4|0
1646385740000|2022-03-04 09:22:20|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|47891.4|47871.4|0
1646385750000|2022-03-04 09:22:30|47891.7|47871.7|47893.9|47873.9|47893.9|47873.9|47891.4|47871.4|0
1646385760000|2022-03-04 09:22:40|47891.4|47871.4|47886.4|47866.4|47893.9|47873.9|47886.4|47866.4|4
1646385770000|2022-03-04 09:22:50|47888.9|47868.9|47878.9|47858.9|47888.9|47868.9|47874.2|47854.2|6
1646385780000|2022-03-04 09:23:00|47881.4|47861.4|47871.4|47851.4|47881.4|47861.4|47871.4|47851.4|3
1646385790000|2022-03-04 09:23:10|47868.9|47848.9|47858.5|47838.5|47868.9|47848.9|47858.5|47838.5|3
1646385800000|2022-03-04 09:23:20|47858.7|47838.7|47848.9|47828.9|47858.7|47838.7|47848.9|47828.9|4
1646385810000|2022-03-04 09:23:30|47846.7|47826.7|47846.4|47826.4|47846.7|47826.7|47843.9|47823.9|7
1646385820000|2022-03-04 09:23:40|47844.2|47824.2|47838.9|47818.9|47844.2|47824.2|47838.9|47818.9|9
1646385830000|2022-03-04 09:23:50|47838.7|47818.7|47826.4|47806.4|47838.9|47818.9|47826.4|47806.4|11
1646385840000|2022-03-04 09:24:00|47824.2|47804.2|47826.4|47806.4|47831.2|47811.2|47823.9|47803.9|7
1646385850000|2022-03-04 09:24:10|47828.9|47808.9|47823.9|47803.9|47828.9|47808.9|47821.4|47801.4|2
1646385860000|2022-03-04 09:24:20|47826.2|47806.2|47838.9|47818.9|47838.9|47818.9|47826.2|47806.2|0
1646385870000|2022-03-04 09:24:30|47839.4|47819.4|47853.9|47833.9|47853.9|47833.9|47839.4|47819.4|5
1646385880000|2022-03-04 09:24:40|47856.2|47836.2|47871.4|47851.4|47871.4|47851.4|47856.2|47836.2|3
1646385890000|2022-03-04 09:24:50|47873.7|47853.7|47868.9|47848.9|47873.9|47853.9|47866.4|47846.4|4
1646385900000|2022-03-04 09:25:00|47871.2|47851.2|47873.5|47853.5|47873.5|47853.5|47871.2|47851.2|2
1646385910000|2022-03-04 09:25:10|47873.7|47853.7|47881.4|47861.4|47881.4|47861.4|47873.7|47853.7|1
1646385920000|2022-03-04 09:25:20|47883.9|47863.9|47888.9|47868.9|47891.4|47871.4|47883.9|47863.9|3
1646385930000|2022-03-04 09:25:30|47886.4|47866.4|47883.7|47863.7|47886.4|47866.4|47881.2|47861.2|3
1646385940000|2022-03-04 09:25:40|47886|47866|47886.4|47866.4|47886.4|47866.4|47883.9|47863.9|1
1646385950000|2022-03-04 09:25:50|47886.7|47866.7|47893.9|47873.9|47893.9|47873.9|47886.7|47866.7|5
1646385960000|2022-03-04 09:26:00|47891.7|47871.7|47883.7|47863.7|47893.9|47873.9|47878.9|47858.9|9
1646385970000|2022-03-04 09:26:10|47883.9|47863.9|47891.4|47871.4|47891.4|47871.4|47883.9|47863.9|3
1646385980000|2022-03-04 09:26:20|47893.7|47873.7|47894.2|47874.2|47898.9|47878.9|47891.7|47871.7|7
1646385990000|2022-03-04 09:26:30|47896.4|47876.4|47899.2|47879.2|47899.2|47879.2|47896.4|47876.4|5
1646386000000|2022-03-04 09:26:40|47901.7|47881.7|47901.4|47881.4|47901.7|47881.7|47898.9|47878.9|0
1646386010000|2022-03-04 09:26:50|47903.9|47883.9|47908.9|47888.9|47908.9|47888.9|47903.9|47883.9|6
1646386020000|2022-03-04 09:27:00|47913.9|47893.9|47923.7|47903.7|47923.7|47903.7|47913.9|47893.9|5
1646386030000|2022-03-04 09:27:10|47923.9|47903.9|47923.4|47903.4|47928.5|47908.5|47923.4|47903.4|4
1646386040000|2022-03-04 09:27:20|47923.7|47903.7|47918.4|47898.4|47923.7|47903.7|47918.4|47898.4|7
1646386060000|2022-03-04 09:27:40|47920.9|47900.9|47901.4|47881.4|47920.9|47900.9|47901.4|47881.4|7
1646386070000|2022-03-04 09:27:50|47898.7|47878.7|47903.4|47883.4|47903.4|47883.4|47898.7|47878.7|2
1646386080000|2022-03-04 09:28:00|47903.9|47883.9|47898.9|47878.9|47908.7|47888.7|47898.9|47878.9|18
1646386090000|2022-03-04 09:28:10|47888.9|47868.9|47891.2|47871.2|47891.2|47871.2|47888.9|47868.9|10
1646386100000|2022-03-04 09:28:20|47888.7|47868.7|47900.9|47880.9|47900.9|47880.9|47888.7|47868.7|4
1646386110000|2022-03-04 09:28:30|47906.2|47886.2|47900.9|47880.9|47906.2|47886.2|47898.7|47878.7|5
1646386120000|2022-03-04 09:28:40|47898.7|47878.7|47906.4|47886.4|47906.4|47886.4|47893.9|47873.9|11
1646386130000|2022-03-04 09:28:50|47908.9|47888.9|47913.7|47893.7|47916.2|47896.2|47903.9|47883.9|2
1646386140000|2022-03-04 09:29:00|47916.2|47896.2|47945.7|47925.7|47945.7|47925.7|47916.2|47896.2|8
1646386150000|2022-03-04 09:29:10|47948|47928|47950.7|47930.7|47950.7|47930.7|47948|47928|3
1646386160000|2022-03-04 09:29:20|47953|47933|47963|47943|47963|47943|47953|47933|7
1646386170000|2022-03-04 09:29:30|47965.5|47945.5|48000.2|47980.2|48002.5|47982.5|47965.5|47945.5|28
1646386180000|2022-03-04 09:29:40|48000|47980|47992.7|47972.7|48007.5|47987.5|47992.7|47972.7|13
1646386190000|2022-03-04 09:29:50|47995|47975|47998|47978|48000.2|47980.2|47995|47975|21
1646386200000|2022-03-04 09:30:00|47997.7|47977.7|47995|47975|47998|47978|47978.2|47958.2|14
1646386210000|2022-03-04 09:30:10|47995.2|47975.2|48010.2|47990.2|48010.2|47990.2|47995.2|47975.2|8
1646386220000|2022-03-04 09:30:20|||||||||1
1646386230000|2022-03-04 09:30:30|48008|47988|48008|47988|48008|47988|48005.2|47985.2|7
1646386240000|2022-03-04 09:30:40|48015|47995|48017.5|47997.5|48017.5|47997.5|48015|47995|5
1646386250000|2022-03-04 09:30:50|48015.2|47995.2|48020|48000|48022.3|48002.3|48015.2|47995.2|6
1646386260000|2022-03-04 09:31:00|48020.2|48000.2|48015.7|47995.7|48023|48003|48013|47993|10
1646386270000|2022-03-04 09:31:10|48013.4|47993.4|48000.7|47980.7|48018.2|47998.2|48000.7|47980.7|4
1646386280000|2022-03-04 09:31:20|48000.5|47980.5|48000.5|47980.5|48000.5|47980.5|48000.5|47980.5|1
1646386290000|2022-03-04 09:31:30|48000.7|47980.7|48003|47983|48008|47988|48000.7|47980.7|2
1646386300000|2022-03-04 09:31:40|48000.7|47980.7|47998|47978|48003|47983|47998|47978|4
1646386310000|2022-03-04 09:31:50|48000.2|47980.2|48007.3|47987.3|48007.7|47987.7|48000.2|47980.2|4
1646386320000|2022-03-04 09:32:00|48007.5|47987.5|47985.7|47965.7|48007.5|47987.5|47985.7|47965.7|9
1646386330000|2022-03-04 09:32:10|47985.5|47965.5|47973|47953|47985.5|47965.5|47973|47953|3
1646386340000|2022-03-04 09:32:20|||||||||2
1646386350000|2022-03-04 09:32:30|47975.2|47955.2|48012.5|47992.5|48012.5|47992.5|47975.2|47955.2|10
1646386360000|2022-03-04 09:32:40|48014.8|47994.8|48017.5|47997.5|48017.5|47997.5|48014.8|47994.8|2
1646386370000|2022-03-04 09:32:50|48012.7|47992.7|48009.8|47989.8|48012.7|47992.7|48007.3|47987.3|3
1646386380000|2022-03-04 09:33:00|48007.5|47987.5|48009.8|47989.8|48009.8|47989.8|48007.5|47987.5|0
1646386390000|2022-03-04 09:33:10|48010|47990|48039.8|48019.8|48042.3|48022.3|48007.7|47987.7|19
1646386400000|2022-03-04 09:33:20|48042.3|48022.3|48027.3|48007.3|48042.3|48022.3|48027.3|48007.3|5
1646386410000|2022-03-04 09:33:30|48025|48005|48020|48000|48025|48005|48020|48000|3
1646386420000|2022-03-04 09:33:40|48022.3|48002.3|48022|48002|48022.3|48002.3|48022|48002|4
1646386430000|2022-03-04 09:33:50|48019.8|47999.8|48021.6|48001.6|48021.8|48001.8|48019.5|47999.5|30
1646386440000|2022-03-04 09:34:00|48024.1|48004.1|48031.6|48011.6|48031.6|48011.6|48021.6|48001.6|3
1646386450000|2022-03-04 09:34:10|48029.3|48009.3|48029.1|48009.1|48029.3|48009.3|48029.1|48009.1|10
1646386460000|2022-03-04 09:34:20|48026.8|48006.8|48026.8|48006.8|48029.1|48009.1|48026.8|48006.8|0
1646386470000|2022-03-04 09:34:30|48029.1|48009.1|48029.1|48009.1|48029.1|48009.1|48026.8|48006.8|0
1646386480000|2022-03-04 09:34:40|48026.8|48006.8|48031.3|48011.3|48031.6|48011.6|48004.3|47984.3|52
1646386490000|2022-03-04 09:34:50|48033.6|48013.6|48019.3|47999.3|48051.6|48031.6|48016.6|47996.6|66
1646386500000|2022-03-04 09:35:00|48017|47997|48019.3|47999.3|48019.3|47999.3|47999.5|47979.5|37
1646386510000|2022-03-04 09:35:10|48024.1|48004.1|48021.8|48001.8|48026.6|48006.6|48021.8|48001.8|6
1646386520000|2022-03-04 09:35:20|48019.5|47999.5|48002|47982|48019.5|47999.5|47999.8|47979.8|6
1646386530000|2022-03-04 09:35:30|47999.8|47979.8|48011.8|47991.8|48011.8|47991.8|47997.3|47977.3|8
1646386540000|2022-03-04 09:35:40|||||||||3
1646386550000|2022-03-04 09:35:50|48014.3|47994.3|48011.8|47991.8|48014.3|47994.3|48011.8|47991.8|1
1646386560000|2022-03-04 09:36:00|48016.5|47996.5|48024.3|48004.3|48024.3|48004.3|48016.5|47996.5|8
1646386570000|2022-03-04 09:36:10|48026.5|48006.5|48017|47997|48026.8|48006.8|48014.5|47994.5|9
1646386580000|2022-03-04 09:36:20|48014.5|47994.5|48012|47992|48014.5|47994.5|48012|47992|10
1646386590000|2022-03-04 09:36:30|48011.8|47991.8|48009.3|47989.3|48011.8|47991.8|48009.3|47989.3|2
1646386600000|2022-03-04 09:36:40|48006.8|47986.8|48004.3|47984.3|48007|47987|48002|47982|10
1646386610000|2022-03-04 09:36:50|48002|47982|47997|47977|48002|47982|47997|47977|2
1646386620000|2022-03-04 09:37:00|48001.5|47981.5|48013.8|47993.8|48026.5|48006.5|48001.5|47981.5|24
1646386630000|2022-03-04 09:37:10|48011.5|47991.5|48008.6|47988.6|48011.5|47991.5|48006.5|47986.5|10
1646386640000|2022-03-04 09:37:20|48008.8|47988.8|48006.3|47986.3|48008.8|47988.8|48006.3|47986.3|3
1646386650000|2022-03-04 09:37:30|48006.5|47986.5|48001.5|47981.5|48006.5|47986.5|47999|47979|4
1646386660000|2022-03-04 09:37:40|||||||||1
1646386670000|2022-03-04 09:37:50|48008.3|47988.3|48019|47999|48019|47999|48008.3|47988.3|6
1646386680000|2022-03-04 09:38:00|48021.8|48001.8|48024|48004|48029.3|48009.3|48021.8|48001.8|8
1646386690000|2022-03-04 09:38:10|48021.8|48001.8|48009|47989|48021.8|48001.8|48001.5|47981.5|16
1646386700000|2022-03-04 09:38:20|48006.8|47986.8|47999|47979|48006.8|47986.8|47996.5|47976.5|37
1646386710000|2022-03-04 09:38:30|47996.5|47976.5|48049|48029|48049.3|48029.3|47991.5|47971.5|101
1646386720000|2022-03-04 09:38:40|48051.8|48031.8|48021.5|48001.5|48051.8|48031.8|48021.5|48001.5|11
1646386740000|2022-03-04 09:39:00|48023.8|48003.8|48031.5|48011.5|48031.5|48011.5|48023.8|48003.8|6
1646386750000|2022-03-04 09:39:10|48029|48009|48024|48004|48029|48009|48016.5|47996.5|12
1646386760000|2022-03-04 09:39:20|48026.3|48006.3|48029|48009|48029|48009|48026.3|48006.3|4
1646386770000|2022-03-04 09:39:30|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|0
1646386780000|2022-03-04 09:39:40|48038.8|48018.8|48044|48024|48044|48024|48038.8|48018.8|4
1646386790000|2022-03-04 09:39:50|48041.5|48021.5|48029.3|48009.3|48041.5|48021.5|48029.3|48009.3|7
1646386800000|2022-03-04 09:40:00|48029|48009|48024|48004|48031.5|48011.5|48024|48004|10
1646386810000|2022-03-04 09:40:10|48026.5|48006.5|48031.5|48011.5|48031.5|48011.5|48026.5|48006.5|3
1646386820000|2022-03-04 09:40:20|48034|48014|48034|48014|48034|48014|48031.5|48011.5|3
1646386830000|2022-03-04 09:40:30|48031.5|48011.5|48031.5|48011.5|48033.8|48013.8|48031.5|48011.5|0
1646386840000|2022-03-04 09:40:40|48033.8|48013.8|48021.5|48001.5|48036.3|48016.3|48021.5|48001.5|4
1646386850000|2022-03-04 09:40:50|48023.8|48003.8|48018.8|47998.8|48026.5|48006.5|48016.5|47996.5|24
1646386860000|2022-03-04 09:41:00|48016.5|47996.5|48029|48009|48031.5|48011.5|48016.5|47996.5|29
1646386870000|2022-03-04 09:41:10|48031.5|48011.5|48073.8|48053.8|48073.8|48053.8|48023.8|48003.8|50
1646386880000|2022-03-04 09:41:20|48071.5|48051.5|48069|48049|48071.5|48051.5|48066.5|48046.5|5
1646386890000|2022-03-04 09:41:30|48071.3|48051.3|48071.5|48051.5|48071.5|48051.5|48066.5|48046.5|5
1646386900000|2022-03-04 09:41:40|48071.8|48051.8|48094|48074|48096.5|48076.5|48071.8|48051.8|17
1646386910000|2022-03-04 09:41:50|48096.3|48076.3|48096.5|48076.5|48098.8|48078.8|48096.3|48076.3|7
1646386920000|2022-03-04 09:42:00|48096.3|48076.3|48079|48059|48103.8|48083.8|48079|48059|17
1646386930000|2022-03-04 09:42:10|48076.5|48056.5|48074|48054|48076.5|48056.5|48069.3|48049.3|6
1646386940000|2022-03-04 09:42:20|48076.3|48056.3|48081.1|48061.1|48086.1|48066.1|48076.3|48056.3|6
1646386950000|2022-03-04 09:42:30|48079|48059|48071.5|48051.5|48079|48059|48071.5|48051.5|8
1646386960000|2022-03-04 09:42:40|48074|48054|48074|48054|48074|48054|48074|48054|1
1646386970000|2022-03-04 09:42:50|48076.3|48056.3|48073.8|48053.8|48076.3|48056.3|48073.8|48053.8|2
1646386980000|2022-03-04 09:43:00|48074|48054|48076.5|48056.5|48076.5|48056.5|48071.5|48051.5|3
1646386990000|2022-03-04 09:43:10|48078.8|48058.8|48074|48054|48078.8|48058.8|48073.8|48053.8|4
1646387000000|2022-03-04 09:43:20|48071.5|48051.5|48088.3|48068.3|48088.3|48068.3|48071.5|48051.5|24
1646387010000|2022-03-04 09:43:30|||||||||1
1646387020000|2022-03-04 09:43:40|48085.8|48065.8|48088.1|48068.1|48088.1|48068.1|48085.8|48065.8|6
1646387030000|2022-03-04 09:43:50|48090.6|48070.6|48093.8|48073.8|48093.8|48073.8|48090.6|48070.6|3
1646387040000|2022-03-04 09:44:00|48096.3|48076.3|48103.6|48083.6|48103.6|48083.6|48096.3|48076.3|8
1646387050000|2022-03-04 09:44:10|48106.3|48086.3|48114|48094|48114|48094|48106.3|48086.3|5
1646387060000|2022-03-04 09:44:20|48118.8|48098.8|48121.3|48101.3|48121.5|48101.5|48118.8|48098.8|4
1646387070000|2022-03-04 09:44:30|48121.5|48101.5|48126.8|48106.8|48126.8|48106.8|48121.5|48101.5|7
1646387080000|2022-03-04 09:44:40|48126.5|48106.5|48122|48102|48126.5|48106.5|48122|48102|4
1646387090000|2022-03-04 09:44:50|48119.5|48099.5|48122|48102|48122|48102|48119.5|48099.5|0
1646387100000|2022-03-04 09:45:00|48119.5|48099.5|48112|48092|48122|48102|48112|48092|9
1646387110000|2022-03-04 09:45:10|48111.8|48091.8|48087|48067|48111.8|48091.8|48087|48067|10
1646387120000|2022-03-04 09:45:20|48082|48062|48082|48062|48082|48062|48082|48062|8
1646387130000|2022-03-04 09:45:30|48079.5|48059.5|48084.5|48064.5|48084.5|48064.5|48079.5|48059.5|0
1646387140000|2022-03-04 09:45:40|48086.8|48066.8|48077|48057|48086.8|48066.8|48077|48057|3
1646387150000|2022-03-04 09:45:50|48074.7|48054.7|48072|48052|48074.7|48054.7|48067|48047|7
1646387160000|2022-03-04 09:46:00|48074.3|48054.3|48077|48057|48077|48057|48074.3|48054.3|4
1646387170000|2022-03-04 09:46:10|48079.5|48059.5|48074.5|48054.5|48079.5|48059.5|48074.5|48054.5|2
1646387180000|2022-03-04 09:46:20|48076.8|48056.8|48072|48052|48077|48057|48072|48052|0
1646387200000|2022-03-04 09:46:40|||||||||3
1646387210000|2022-03-04 09:46:50|48067|48047|48072|48052|48072|48052|48067|48047|14
1646387220000|2022-03-04 09:47:00|48074.5|48054.5|48069.5|48049.5|48074.5|48054.5|48069.5|48049.5|8
1646387230000|2022-03-04 09:47:10|48067.2|48047.2|48072|48052|48072|48052|48067|48047|1
1646387240000|2022-03-04 09:47:20|48074.5|48054.5|48072|48052|48074.5|48054.5|48072|48052|0
1646387250000|2022-03-04 09:47:30|48074.2|48054.2|48086.7|48066.7|48086.7|48066.7|48074.2|48054.2|9
1646387260000|2022-03-04 09:47:40|48089.2|48069.2|48099|48079|48099|48079|48089.2|48069.2|8
1646387270000|2022-03-04 09:47:50|48101.3|48081.3|48122|48102|48124.2|48104.2|48101.3|48081.3|15
1646387280000|2022-03-04 09:48:00|48117.2|48097.2|48107|48087|48117.2|48097.2|48107|48087|8
1646387290000|2022-03-04 09:48:10|48104.7|48084.7|48102|48082|48104.7|48084.7|48102|48082|3
1646387300000|2022-03-04 09:48:20|48099.5|48079.5|48087|48067|48099.5|48079.5|48087|48067|1
1646387310000|2022-03-04 09:48:30|48084.7|48064.7|48079.7|48059.7|48084.7|48064.7|48079.7|48059.7|0
1646387320000|2022-03-04 09:48:40|48084.5|48064.5|48086.7|48066.7|48086.7|48066.7|48084.5|48064.5|11
1646387330000|2022-03-04 09:48:50|48087|48067|48084.5|48064.5|48087|48067|48084.5|48064.5|1
1646387340000|2022-03-04 09:49:00|48081.7|48061.7|48081.7|48061.7|48081.7|48061.7|48074.5|48054.5|5
1646387360000|2022-03-04 09:49:20|||||||||4
1646387370000|2022-03-04 09:49:30|48084|48064|48089.2|48069.2|48089.2|48069.2|48084|48064|0
1646387380000|2022-03-04 09:49:40|48087|48067|48089.5|48069.5|48089.5|48069.5|48087|48067|6
1646387400000|2022-03-04 09:50:00|48087.2|48067.2|48114.7|48094.7|48114.7|48094.7|48087.2|48067.2|16
1646387410000|2022-03-04 09:50:10|48117|48097|48122.2|48102.2|48124.5|48104.5|48117|48097|3
1646387420000|2022-03-04 09:50:20|48119.9|48099.9|48152.4|48132.4|48157.4|48137.4|48119.7|48099.7|24
1646387430000|2022-03-04 09:50:30|48150.2|48130.2|48129.9|48109.9|48150.2|48130.2|48129.9|48109.9|7
1646387440000|2022-03-04 09:50:40|48132.4|48112.4|48159.9|48139.9|48164.9|48144.9|48132.4|48112.4|13
1646387450000|2022-03-04 09:50:50|48159.7|48139.7|48149.7|48129.7|48159.7|48139.7|48149.7|48129.7|8
1646387460000|2022-03-04 09:51:00|48149.9|48129.9|48137.4|48117.4|48149.9|48129.9|48137.2|48117.2|6
1646387470000|2022-03-04 09:51:10|48135.2|48115.2|48142.4|48122.4|48142.4|48122.4|48134.9|48114.9|3
1646387480000|2022-03-04 09:51:20|48144.7|48124.7|48147.4|48127.4|48147.4|48127.4|48142.4|48122.4|3
1646387490000|2022-03-04 09:51:30|48144.9|48124.9|48144.9|48124.9|48147.4|48127.4|48144.9|48124.9|0
1646387500000|2022-03-04 09:51:40|48145.2|48125.2|48147.4|48127.4|48147.4|48127.4|48144.9|48124.9|0
1646387510000|2022-03-04 09:51:50|48145.2|48125.2|48142.4|48122.4|48145.2|48125.2|48142.4|48122.4|6
1646387520000|2022-03-04 09:52:00|48139.9|48119.9|48139.9|48119.9|48139.9|48119.9|48137.4|48117.4|1
1646387530000|2022-03-04 09:52:10|48142.4|48122.4|48152.7|48132.7|48152.7|48132.7|48142.4|48122.4|2
1646387540000|2022-03-04 09:52:20|48154.9|48134.9|48154.9|48134.9|48155.2|48135.2|48152.7|48132.7|1
1646387550000|2022-03-04 09:52:30|48155.2|48135.2|48155.2|48135.2|48157.7|48137.7|48152.7|48132.7|2
1646387560000|2022-03-04 09:52:40|48157.4|48137.4|48157.7|48137.7|48157.7|48137.7|48155.4|48135.4|8
1646387570000|2022-03-04 09:52:50|48162.7|48142.7|48172.9|48152.9|48172.9|48152.9|48162.7|48142.7|13
1646387580000|2022-03-04 09:53:00|||||||||1
1646387590000|2022-03-04 09:53:10|48170.4|48150.4|48172.9|48152.9|48172.9|48152.9|48170.4|48150.4|5
1646387600000|2022-03-04 09:53:20|48175.4|48155.4|48175.4|48155.4|48177.7|48157.7|48175.4|48155.4|3
1646387610000|2022-03-04 09:53:30|48177.7|48157.7|48182.9|48162.9|48182.9|48162.9|48177.7|48157.7|4
1646387620000|2022-03-04 09:53:40|48180.6|48160.6|48177.9|48157.9|48180.6|48160.6|48177.9|48157.9|3
1646387640000|2022-03-04 09:54:00|48172.9|48152.9|48172.9|48152.9|48175.4|48155.4|48172.9|48152.9|7
1646387650000|2022-03-04 09:54:10|48173.1|48153.1|48192.7|48172.7|48192.7|48172.7|48172.9|48152.9|1
1646387670000|2022-03-04 09:54:30|48187.9|48167.9|48177.9|48157.9|48187.9|48167.9|48177.9|48157.9|3
1646387680000|2022-03-04 09:54:40|48175.6|48155.6|48162.9|48142.9|48175.6|48155.6|48162.9|48142.9|1
1646387690000|2022-03-04 09:54:50|48165.2|48145.2|48162.9|48142.9|48165.2|48145.2|48162.9|48142.9|4
1646387700000|2022-03-04 09:55:00|48167.7|48147.7|48153.1|48133.1|48167.7|48147.7|48153.1|48133.1|18
1646387710000|2022-03-04 09:55:10|48150.9|48130.9|48164.7|48144.7|48164.7|48144.7|48147.4|48127.4|24
1646387720000|2022-03-04 09:55:20|48162.4|48142.4|48134.9|48114.9|48162.4|48142.4|48134.9|48114.9|6
1646387730000|2022-03-04 09:55:30|48129.7|48109.7|48122.9|48102.9|48129.7|48109.7|48122.4|48102.4|2
1646387740000|2022-03-04 09:55:40|48125.2|48105.2|48125.2|48105.2|48125.2|48105.2|48125.2|48105.2|0
1646387750000|2022-03-04 09:55:50|48124.9|48104.9|48124.9|48104.9|48127.4|48107.4|48122.4|48102.4|2
1646387760000|2022-03-04 09:56:00|48124.7|48104.7|48112.7|48092.7|48124.9|48104.9|48112.7|48092.7|2
1646387770000|2022-03-04 09:56:10|48112.4|48092.4|48099.5|48079.5|48112.4|48092.4|48097.2|48077.2|10
1646387780000|2022-03-04 09:56:20|48101.7|48081.7|48122.4|48102.4|48122.4|48102.4|48101.7|48081.7|1
1646387790000|2022-03-04 09:56:30|48124.9|48104.9|48124.9|48104.9|48127.4|48107.4|48124.9|48104.9|2
1646387800000|2022-03-04 09:56:40|48127.2|48107.2|48139.5|48119.5|48139.5|48119.5|48124.9|48104.9|12
1646387810000|2022-03-04 09:56:50|48137.2|48117.2|48134.7|48114.7|48137.2|48117.2|48134.7|48114.7|0
1646387820000|2022-03-04 09:57:00|48132.4|48112.4|48124.9|48104.9|48132.4|48112.4|48124.9|48104.9|2
1646387830000|2022-03-04 09:57:10|48124.2|48104.2|48122|48102|48124.2|48104.2|48122|48102|0
1646387840000|2022-03-04 09:57:20|48121.7|48101.7|48125.2|48105.2|48125.2|48105.2|48121.7|48101.7|2
1646387850000|2022-03-04 09:57:30|48124.9|48104.9|48129.9|48109.9|48132.4|48112.4|48124.9|48104.9|2
1646387860000|2022-03-04 09:57:40|48132.4|48112.4|48144.2|48124.2|48146.7|48126.7|48132.4|48112.4|3
1646387870000|2022-03-04 09:57:50|48146.5|48126.5|48146.5|48126.5|48146.5|48126.5|48144.2|48124.2|1
1646387880000|2022-03-04 09:58:00|48144.2|48124.2|48134.5|48114.5|48144.2|48124.2|48132.2|48112.2|2
1646387890000|2022-03-04 09:58:10|48134.7|48114.7|48127.4|48107.4|48134.7|48114.7|48127.4|48107.4|4
1646387900000|2022-03-04 09:58:20|48129.9|48109.9|48129.9|48109.9|48129.9|48109.9|48124.7|48104.7|7
1646387910000|2022-03-04 09:58:30|48122.4|48102.4|48107|48087|48122.4|48102.4|48107|48087|11
1646387920000|2022-03-04 09:58:40|48107.2|48087.2|48107.2|48087.2|48107.2|48087.2|48107|48087|2
1646387930000|2022-03-04 09:58:50|48109.7|48089.7|48109.5|48089.5|48112|48092|48109.5|48089.5|4
1646387940000|2022-03-04 09:59:00|48109.2|48089.2|48099.5|48079.5|48109.2|48089.2|48099.5|48079.5|4
1646387950000|2022-03-04 09:59:10|48102|48082|48087|48067|48102|48082|48087|48067|8
1646387960000|2022-03-04 09:59:20|48082.2|48062.2|48084.4|48064.4|48084.4|48064.4|48081.7|48061.7|4
1646387970000|2022-03-04 09:59:30|48081.9|48061.9|48081.7|48061.7|48084|48064|48081.7|48061.7|2
1646387980000|2022-03-04 09:59:40|48081.9|48061.9|48081.7|48061.7|48081.9|48061.9|48081.7|48061.7|0
1646387990000|2022-03-04 09:59:50|48081.9|48061.9|48081.7|48061.7|48081.9|48061.9|48081.7|48061.7|0
1646388000000|2022-03-04 10:00:00|48081.9|48061.9|48099.4|48079.4|48099.4|48079.4|48081.9|48061.9|6
1646388010000|2022-03-04 10:00:10|48101.9|48081.9|48101.9|48081.9|48106.7|48086.7|48101.7|48081.7|6
1646388020000|2022-03-04 10:00:20|48104.4|48084.4|48104.4|48084.4|48104.4|48084.4|48104.4|48084.4|1
1646388030000|2022-03-04 10:00:30|48101.9|48081.9|48102.9|48082.9|48102.9|48082.9|48101.9|48081.9|9
1646388040000|2022-03-04 10:00:40|48103.1|48083.1|48105.6|48085.6|48115.6|48095.6|48103.1|48083.1|17
1646388050000|2022-03-04 10:00:50|48107.9|48087.9|48105.6|48085.6|48107.9|48087.9|48105.6|48085.6|0
1646388070000|2022-03-04 10:01:10|48105.9|48085.9|48095.9|48075.9|48105.9|48085.9|48095.9|48075.9|1
1646388080000|2022-03-04 10:01:20|48095.6|48075.6|48095.6|48075.6|48098.1|48078.1|48093.1|48073.1|1
1646388090000|2022-03-04 10:01:30|48096.1|48076.1|48100.6|48080.6|48100.6|48080.6|48096.1|48076.1|3
1646388100000|2022-03-04 10:01:40|48102.9|48082.9|48103.1|48083.1|48103.1|48083.1|48102.9|48082.9|0
1646388110000|2022-03-04 10:01:50|48105.4|48085.4|48105.6|48085.6|48105.6|48085.6|48103.1|48083.1|3
1646388120000|2022-03-04 10:02:00|48107.9|48087.9|48107.9|48087.9|48107.9|48087.9|48105.4|48085.4|0
1646388130000|2022-03-04 10:02:10|48110.4|48090.4|48118.1|48098.1|48120.6|48100.6|48110.4|48090.4|1
1646388140000|2022-03-04 10:02:20|48120.6|48100.6|48125.4|48105.4|48125.4|48105.4|48120.6|48100.6|4
1646388150000|2022-03-04 10:02:30|48122.9|48102.9|48123.1|48103.1|48125.4|48105.4|48122.9|48102.9|3
1646388160000|2022-03-04 10:02:40|48122.9|48102.9|48115.1|48095.1|48122.9|48102.9|48112.6|48092.6|3
1646388170000|2022-03-04 10:02:50|||||||||1
1646388190000|2022-03-04 10:03:10|||||||||1
1646388200000|2022-03-04 10:03:20|48115.4|48095.4|48117.6|48097.6|48117.6|48097.6|48115.4|48095.4|0
1646388210000|2022-03-04 10:03:30|48119.9|48099.9|48122.4|48102.4|48122.4|48102.4|48119.9|48099.9|2
1646388220000|2022-03-04 10:03:40|48124.7|48104.7|48126.9|48106.9|48126.9|48106.9|48124.7|48104.7|0
1646388230000|2022-03-04 10:03:50|48129.2|48109.2|48142.6|48122.6|48147.2|48127.2|48129.2|48109.2|12
1646388240000|2022-03-04 10:04:00|48140.1|48120.1|48142.6|48122.6|48142.9|48122.9|48137.6|48117.6|6
1646388250000|2022-03-04 10:04:10|48140.4|48120.4|48142.9|48122.9|48142.9|48122.9|48140.1|48120.1|1
1646388260000|2022-03-04 10:04:20|48140.4|48120.4|48133.1|48113.1|48142.9|48122.9|48133.1|48113.1|2
1646388270000|2022-03-04 10:04:30|48130.8|48110.8|48125.4|48105.4|48133.1|48113.1|48125.4|48105.4|4
1646388280000|2022-03-04 10:04:40|48122.9|48102.9|48112.9|48092.9|48122.9|48102.9|48112.9|48092.9|9
1646388290000|2022-03-04 10:04:50|48115.4|48095.4|48115.1|48095.1|48117.6|48097.6|48115.1|48095.1|0
1646388300000|2022-03-04 10:05:00|48112.9|48092.9|48117.6|48097.6|48117.6|48097.6|48112.9|48092.9|8
1646388310000|2022-03-04 10:05:10|48117.9|48097.9|48123.3|48103.3|48123.3|48103.3|48117.9|48097.9|2
1646388320000|2022-03-04 10:05:20|48120.6|48100.6|48118.3|48098.3|48120.6|48100.6|48118.1|48098.1|5
1646388330000|2022-03-04 10:05:30|48118.6|48098.6|48123.3|48103.3|48125.8|48105.8|48118.6|48098.6|5
1646388340000|2022-03-04 10:05:40|48125.6|48105.6|48125.6|48105.6|48125.6|48105.6|48125.6|48105.6|1
1646388350000|2022-03-04 10:05:50|48123.3|48103.3|48128.1|48108.1|48128.1|48108.1|48123.3|48103.3|2
1646388360000|2022-03-04 10:06:00|48130.4|48110.4|48138.1|48118.1|48138.1|48118.1|48130.4|48110.4|9
1646388370000|2022-03-04 10:06:10|48140.4|48120.4|48138.1|48118.1|48140.6|48120.6|48138.1|48118.1|1
1646388380000|2022-03-04 10:06:20|48133.1|48113.1|48128.3|48108.3|48133.1|48113.1|48128.1|48108.1|3
1646388390000|2022-03-04 10:06:30|48130.6|48110.6|48128.1|48108.1|48130.8|48110.8|48128.1|48108.1|1
1646388400000|2022-03-04 10:06:40|48128.3|48108.3|48128.3|48108.3|48128.3|48108.3|48128.1|48108.1|0
1646388410000|2022-03-04 10:06:50|||||||||2
1646388420000|2022-03-04 10:07:00|48121.1|48101.1|48113.3|48093.3|48121.1|48101.1|48113.3|48093.3|2
1646388430000|2022-03-04 10:07:10|48111.1|48091.1|48108.3|48088.3|48111.1|48091.1|48108.3|48088.3|0
1646388440000|2022-03-04 10:07:20|48110.6|48090.6|48113.3|48093.3|48113.3|48093.3|48108.3|48088.3|4
1646388450000|2022-03-04 10:07:30|48115.6|48095.6|48113.3|48093.3|48115.8|48095.8|48111.1|48091.1|5
1646388460000|2022-03-04 10:07:40|48111.1|48091.1|48113.3|48093.3|48113.3|48093.3|48111.1|48091.1|0
1646388470000|2022-03-04 10:07:50|48111.1|48091.1|48110.8|48090.8|48111.1|48091.1|48110.8|48090.8|1
1646388480000|2022-03-04 10:08:00|48113.1|48093.1|48115.4|48095.4|48115.4|48095.4|48110.8|48090.8|6
1646388490000|2022-03-04 10:08:10|48117.9|48097.9|48120.6|48100.6|48120.6|48100.6|48115.6|48095.6|0
1646388500000|2022-03-04 10:08:20|48122.9|48102.9|48125.8|48105.8|48125.8|48105.8|48122.9|48102.9|1
1646388510000|2022-03-04 10:08:30|48128.3|48108.3|48123.3|48103.3|48128.3|48108.3|48123.3|48103.3|2
1646388520000|2022-03-04 10:08:40|48121.1|48101.1|48120.8|48100.8|48123.1|48103.1|48118.3|48098.3|1
1646388530000|2022-03-04 10:08:50|48120.6|48100.6|48120.8|48100.8|48120.8|48100.8|48120.6|48100.6|0
1646388540000|2022-03-04 10:09:00|48123.1|48103.1|48113.3|48093.3|48123.3|48103.3|48113.3|48093.3|7
1646388550000|2022-03-04 10:09:10|48111.1|48091.1|48100.8|48080.8|48111.1|48091.1|48100.8|48080.8|5
1646388560000|2022-03-04 10:09:20|48098.6|48078.6|48085.8|48065.8|48098.6|48078.6|48085.8|48065.8|2
1646388570000|2022-03-04 10:09:30|48083.6|48063.6|48085.8|48065.8|48085.8|48065.8|48083.6|48063.6|0
1646388580000|2022-03-04 10:09:40|||||||||2
1646388590000|2022-03-04 10:09:50|48083.1|48063.1|48085.6|48065.6|48085.6|48065.6|48083.1|48063.1|1
1646388600000|2022-03-04 10:10:00|48087.9|48067.9|48080.6|48060.6|48087.9|48067.9|48080.6|48060.6|4
1646388610000|2022-03-04 10:10:10|48078.1|48058.1|48063.6|48043.6|48078.1|48058.1|48063.6|48043.6|4
1646388620000|2022-03-04 10:10:20|48063.3|48043.3|48063.3|48043.3|48063.3|48043.3|48063.3|48043.3|5
1646388630000|2022-03-04 10:10:30|48061.1|48041.1|48053.3|48033.3|48061.1|48041.1|48053.3|48033.3|7
1646388640000|2022-03-04 10:10:40|48051.1|48031.1|48018.3|47998.3|48051.1|48031.1|48005.8|47985.8|16
1646388650000|2022-03-04 10:10:50|48020.8|48000.8|48050.4|48030.4|48050.4|48030.4|48018.3|47998.3|8
1646388660000|2022-03-04 10:11:00|48048.1|48028.1|48048.1|48028.1|48050.4|48030.4|48048.1|48028.1|0
1646388670000|2022-03-04 10:11:10|48050.4|48030.4|48048.3|48028.3|48050.6|48030.6|48048.3|48028.3|3
1646388680000|2022-03-04 10:11:20|48050.6|48030.6|48063.6|48043.6|48063.6|48043.6|48050.6|48030.6|4
1646388690000|2022-03-04 10:11:30|48060.8|48040.8|48058.6|48038.6|48060.8|48040.8|48058.6|48038.6|2
1646388700000|2022-03-04 10:11:40|48056.1|48036.1|48056.1|48036.1|48056.1|48036.1|48056.1|48036.1|6
1646388720000|2022-03-04 10:12:00|48046.8|48026.8|48040.8|48020.8|48046.8|48026.8|48040.8|48020.8|5
1646388730000|2022-03-04 10:12:10|48038.6|48018.6|48034|48014|48038.6|48018.6|48034|48014|7
1646388740000|2022-03-04 10:12:20|48033.8|48013.8|48023.8|48003.8|48036.1|48016.1|48018.8|47998.8|5
1646388750000|2022-03-04 10:12:30|48021.5|48001.5|48021.3|48001.3|48021.5|48001.5|48021.3|48001.3|13
1646388760000|2022-03-04 10:12:40|48023.6|48003.6|48026.3|48006.3|48026.3|48006.3|48023.6|48003.6|5
1646388770000|2022-03-04 10:12:50|48028.8|48008.8|48024.3|48004.3|48028.8|48008.8|48024.3|48004.3|5
1646388780000|2022-03-04 10:13:00|48024|48004|48031.3|48011.3|48031.3|48011.3|48023.8|48003.8|3
1646388790000|2022-03-04 10:13:10|48026.5|48006.5|48026.3|48006.3|48028.8|48008.8|48026.3|48006.3|2
1646388800000|2022-03-04 10:13:20|48028.8|48008.8|48023.8|48003.8|48028.8|48008.8|48023.8|48003.8|4
1646388810000|2022-03-04 10:13:30|48026.3|48006.3|48026.3|48006.3|48028.8|48008.8|48024|48004|1
1646388820000|2022-03-04 10:13:40|48023.8|48003.8|48024|48004|48024.3|48004.3|48021.5|48001.5|9
1646388830000|2022-03-04 10:13:50|48024.3|48004.3|48026.8|48006.8|48026.8|48006.8|48024.3|48004.3|2
1646388840000|2022-03-04 10:14:00|48029|48009|48029.3|48009.3|48029.3|48009.3|48029|48009|2
1646388850000|2022-03-04 10:14:10|48029.5|48009.5|48029.3|48009.3|48029.5|48009.5|48029.3|48009.3|0
1646388860000|2022-03-04 10:14:20|48029|48009|48034|48014|48036.5|48016.5|48028.8|48008.8|12
1646388870000|2022-03-04 10:14:30|48034.3|48014.3|48034|48014|48034.3|48014.3|48034|48014|3
1646388880000|2022-03-04 10:14:40|48031.5|48011.5|48031.5|48011.5|48031.5|48011.5|48031.5|48011.5|0
1646388890000|2022-03-04 10:14:50|48033.8|48013.8|48034|48014|48034|48014|48033.8|48013.8|0
1646388900000|2022-03-04 10:15:00|48034.3|48014.3|48039.3|48019.3|48039.3|48019.3|48034.3|48014.3|3
1646388910000|2022-03-04 10:15:10|48044.3|48024.3|48044.3|48024.3|48044.3|48024.3|48044.3|48024.3|1
1646388920000|2022-03-04 10:15:20|48044.5|48024.5|48059.3|48039.3|48059.3|48039.3|48044.5|48024.5|3
1646388930000|2022-03-04 10:15:30|48061.8|48041.8|48069|48049|48069|48049|48061.8|48041.8|8
1646388940000|2022-03-04 10:15:40|48071.3|48051.3|48074.3|48054.3|48074.3|48054.3|48071.3|48051.3|3
1646388950000|2022-03-04 10:15:50|48072|48052|48062.2|48042.2|48072|48052|48062.2|48042.2|5
1646388960000|2022-03-04 10:16:00|48060|48040|48057.5|48037.5|48060|48040|48057.5|48037.5|1
1646388970000|2022-03-04 10:16:10|48059.3|48039.3|48064.3|48044.3|48064.3|48044.3|48059|48039|15
1646388980000|2022-03-04 10:16:20|48061.8|48041.8|48054.3|48034.3|48061.8|48041.8|48054.3|48034.3|4
1646388990000|2022-03-04 10:16:30|48051.8|48031.8|48054.3|48034.3|48054.3|48034.3|48049.3|48029.3|3
1646389000000|2022-03-04 10:16:40|48056.5|48036.5|48056.8|48036.8|48056.8|48036.8|48056.5|48036.5|0
1646389010000|2022-03-04 10:16:50|48054.3|48034.3|48056.5|48036.5|48056.5|48036.5|48054.3|48034.3|0
1646389020000|2022-03-04 10:17:00|48054.3|48034.3|48061.3|48041.3|48061.3|48041.3|48054.3|48034.3|2
1646389030000|2022-03-04 10:17:10|48059.3|48039.3|48061.8|48041.8|48061.8|48041.8|48059.3|48039.3|2
1646389040000|2022-03-04 10:17:20|48064.3|48044.3|48076.8|48056.8|48076.8|48056.8|48064.3|48044.3|8
1646389050000|2022-03-04 10:17:30|48079.3|48059.3|48094.3|48074.3|48096.5|48076.5|48079.3|48059.3|11
1646389060000|2022-03-04 10:17:40|48096.5|48076.5|48091.8|48071.8|48096.5|48076.5|48091.8|48071.8|7
1646389070000|2022-03-04 10:17:50|48091.5|48071.5|48091.5|48071.5|48091.5|48071.5|48091.5|48071.5|0
1646389080000|2022-03-04 10:18:00|48091.8|48071.8|48091.8|48071.8|48091.8|48071.8|48091.8|48071.8|2
1646389090000|2022-03-04 10:18:10|48094.3|48074.3|48126.5|48106.5|48126.5|48106.5|48094.3|48074.3|10
1646389100000|2022-03-04 10:18:20|48128.8|48108.8|48121.8|48101.8|48129|48109|48121.8|48101.8|2
1646389110000|2022-03-04 10:18:30|48116.8|48096.8|48126.5|48106.5|48126.5|48106.5|48116.8|48096.8|3
1646389120000|2022-03-04 10:18:40|48124|48104|48121.8|48101.8|48124|48104|48121.3|48101.3|1
1646389130000|2022-03-04 10:18:50|48122|48102|48124.3|48104.3|48124.3|48104.3|48122|48102|0
1646389140000|2022-03-04 10:19:00|48126.5|48106.5|48126.8|48106.8|48126.8|48106.8|48124.3|48104.3|3
1646389150000|2022-03-04 10:19:10|48129|48109|48131.3|48111.3|48131.3|48111.3|48129|48109|0
1646389160000|2022-03-04 10:19:20|48129|48109|48124.2|48104.2|48129|48109|48124.2|48104.2|4
1646389170000|2022-03-04 10:19:30|48122|48102|48106.7|48086.7|48122|48102|48106.7|48086.7|8
1646389180000|2022-03-04 10:19:40|48106.5|48086.5|48101.7|48081.7|48106.5|48086.5|48101.7|48081.7|1
1646389190000|2022-03-04 10:19:50|48099.5|48079.5|48099.5|48079.5|48104.2|48084.2|48099.5|48079.5|0
1646389200000|2022-03-04 10:20:00|48099.2|48079.2|48099.2|48079.2|48101.7|48081.7|48099.2|48079.2|2
1646389210000|2022-03-04 10:20:10|48099|48079|48084|48064|48099|48079|48084|48064|2
1646389220000|2022-03-04 10:20:20|48084.2|48064.2|48091.5|48071.5|48091.5|48071.5|48084.2|48064.2|3
1646389230000|2022-03-04 10:20:30|48094|48074|48094.2|48074.2|48094.2|48074.2|48094|48074|2
1646389240000|2022-03-04 10:20:40|48096.5|48076.5|48106.7|48086.7|48106.7|48086.7|48096.5|48076.5|2
1646389250000|2022-03-04 10:20:50|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|1
1646389260000|2022-03-04 10:21:00|48109.5|48089.5|48124.2|48104.2|48124.2|48104.2|48109.5|48089.5|7
1646389270000|2022-03-04 10:21:10|48121.7|48101.7|48117|48097|48121.7|48101.7|48117|48097|0
1646389280000|2022-03-04 10:21:20|48119.2|48099.2|48119.2|48099.2|48121.7|48101.7|48119.2|48099.2|0
1646389290000|2022-03-04 10:21:30|48121.5|48101.5|48121.7|48101.7|48121.7|48101.7|48119.2|48099.2|4
1646389300000|2022-03-04 10:21:40|48119.5|48099.5|48119.2|48099.2|48121.7|48101.7|48119.2|48099.2|0
1646389310000|2022-03-04 10:21:50|48119|48099|48119|48099|48119|48099|48119|48099|1
1646389320000|2022-03-04 10:22:00|48119.2|48099.2|48148.8|48128.8|48148.8|48128.8|48119|48099|11
1646389330000|2022-03-04 10:22:10|||||||||3
1646389340000|2022-03-04 10:22:20|48146.5|48126.5|48131.7|48111.7|48146.5|48126.5|48129.2|48109.2|2
1646389350000|2022-03-04 10:22:30|48129.5|48109.5|48138.8|48118.8|48138.8|48118.8|48129.2|48109.2|4
1646389360000|2022-03-04 10:22:40|48136.5|48116.5|48144.2|48124.2|48144.2|48124.2|48136.5|48116.5|0
1646389370000|2022-03-04 10:22:50|48146.5|48126.5|48129|48109|48146.5|48126.5|48129|48109|5
1646389380000|2022-03-04 10:23:00|48128.8|48108.8|48129|48109|48129|48109|48128.8|48108.8|1
1646389390000|2022-03-04 10:23:10|48129.2|48109.2|48129.2|48109.2|48131.7|48111.7|48129.2|48109.2|5
1646389400000|2022-03-04 10:23:20|||||||||2
1646389410000|2022-03-04 10:23:30|48127|48107|48126.7|48106.7|48127|48107|48124.5|48104.5|1
1646389420000|2022-03-04 10:23:40|48124.5|48104.5|48134|48114|48134|48114|48124.2|48104.2|10
1646389430000|2022-03-04 10:23:50|48136.3|48116.3|48146.3|48126.3|48146.3|48126.3|48134.2|48114.2|7
1646389440000|2022-03-04 10:24:00|48148.8|48128.8|48148.8|48128.8|48148.8|48128.8|48148.8|48128.8|4
1646389450000|2022-03-04 10:24:10|||||||||3
1646389460000|2022-03-04 10:24:20|48151|48131|48151|48131|48151|48131|48151|48131|0
1646389470000|2022-03-04 10:24:30|48148.8|48128.8|48148.8|48128.8|48148.8|48128.8|48148.8|48128.8|2
1646389480000|2022-03-04 10:24:40|48146.5|48126.5|48146.3|48126.3|48146.5|48126.5|48146|48126|5
1646389520000|2022-03-04 10:25:20|48144|48124|48146.3|48126.3|48148.8|48128.8|48144|48124|1
1646389530000|2022-03-04 10:25:30|48144|48124|48124.5|48104.5|48146.3|48126.3|48124.5|48104.5|4
1646389540000|2022-03-04 10:25:40|48124.2|48104.2|48124.2|48104.2|48124.2|48104.2|48124.2|48104.2|2
1646389550000|2022-03-04 10:25:50|48124|48104|48126.5|48106.5|48126.5|48106.5|48116.5|48096.5|9
1646389560000|2022-03-04 10:26:00|48129|48109|48126.5|48106.5|48129|48109|48126.5|48106.5|1
1646389570000|2022-03-04 10:26:10|48129|48109|48131.7|48111.7|48131.7|48111.7|48129|48109|1
1646389590000|2022-03-04 10:26:30|48129.5|48109.5|48129.5|48109.5|48131.7|48111.7|48129.5|48109.5|0
1646389600000|2022-03-04 10:26:40|48129.2|48109.2|48129.2|48109.2|48131.7|48111.7|48129.2|48109.2|0
1646389610000|2022-03-04 10:26:50|48126.7|48106.7|48126.7|48106.7|48126.7|48106.7|48126.7|48106.7|0
1646389620000|2022-03-04 10:27:00|48126.5|48106.5|48126.5|48106.5|48126.5|48106.5|48124.2|48104.2|0
1646389630000|2022-03-04 10:27:10|48126.3|48106.3|48129.2|48109.2|48129.2|48109.2|48126.3|48106.3|5
1646389640000|2022-03-04 10:27:20|48131.7|48111.7|48136.5|48116.5|48136.5|48116.5|48131.7|48111.7|2
1646389650000|2022-03-04 10:27:30|48136.7|48116.7|48146.3|48126.3|48146.3|48126.3|48136.7|48116.7|8
1646389660000|2022-03-04 10:27:40|48144|48124|48144|48124|48144|48124|48144|48124|1
1646389670000|2022-03-04 10:27:50|48146.3|48126.3|48173.8|48153.8|48173.8|48153.8|48146.3|48126.3|6
1646389680000|2022-03-04 10:28:00|48176.5|48156.5|48188.8|48168.8|48188.8|48168.8|48176.5|48156.5|7
1646389690000|2022-03-04 10:28:10|48191|48171|48188.8|48168.8|48193.3|48173.3|48188.8|48168.8|4
1646389700000|2022-03-04 10:28:20|48174|48154|48174|48154|48174|48154|48173.5|48153.5|13
1646389710000|2022-03-04 10:28:30|48181.5|48161.5|48183.5|48163.5|48184|48164|48179.2|48159.2|11
1646389720000|2022-03-04 10:28:40|48181.3|48161.3|48178.8|48158.8|48183.5|48163.5|48178.8|48158.8|3
1646389730000|2022-03-04 10:28:50|48181|48161|48183.5|48163.5|48183.5|48163.5|48181|48161|3
1646389740000|2022-03-04 10:29:00|48191|48171|48198.5|48178.5|48201|48181|48191|48171|13
1646389750000|2022-03-04 10:29:10|48203.3|48183.3|48169|48149|48203.3|48183.3|48168.8|48148.8|38
1646389760000|2022-03-04 10:29:20|48168.8|48148.8|48168.8|48148.8|48171.3|48151.3|48168.8|48148.8|4
1646389770000|2022-03-04 10:29:30|48166.3|48146.3|48190.5|48170.5|48190.5|48170.5|48166.3|48146.3|26
1646389780000|2022-03-04 10:29:40|48193.5|48173.5|48212.8|48192.8|48212.8|48192.8|48193.5|48173.5|4
1646389790000|2022-03-04 10:29:50|48213|48193|48213|48193|48213|48193|48213|48193|2
1646389800000|2022-03-04 10:30:00|48215.3|48195.3|48213.3|48193.3|48217.8|48197.8|48213.3|48193.3|5
1646389810000|2022-03-04 10:30:10|48213|48193|48215.3|48195.3|48215.5|48195.5|48210.8|48190.8|5
1646389820000|2022-03-04 10:30:20|48217.6|48197.6|48217.6|48197.6|48217.6|48197.6|48215.3|48195.3|1
1646389830000|2022-03-04 10:30:30|48215.3|48195.3|48212.8|48192.8|48215.3|48195.3|48212.8|48192.8|4
1646389840000|2022-03-04 10:30:40|48215.8|48195.8|48215.8|48195.8|48215.8|48195.8|48215.8|48195.8|4
1646389850000|2022-03-04 10:30:50|48213.5|48193.5|48213.3|48193.3|48215.8|48195.8|48213.3|48193.3|5
1646389860000|2022-03-04 10:31:00|48213|48193|48208.3|48188.3|48213.3|48193.3|48208.3|48188.3|5
1646389870000|2022-03-04 10:31:10|48213|48193|48217.8|48197.8|48217.8|48197.8|48213|48193|5
1646389880000|2022-03-04 10:31:20|48215.5|48195.5|48213|48193|48215.5|48195.5|48213|48193|0
1646389890000|2022-03-04 10:31:30|48217.8|48197.8|48215.3|48195.3|48220.3|48200.3|48215.3|48195.3|4
1646389900000|2022-03-04 10:31:40|48213|48193|48213|48193|48213|48193|48213|48193|0
1646389910000|2022-03-04 10:31:50|48210.8|48190.8|48210.8|48190.8|48210.8|48190.8|48210.8|48190.8|5
1646389920000|2022-03-04 10:32:00|48213|48193|48208.3|48188.3|48213|48193|48208.3|48188.3|1
1646389930000|2022-03-04 10:32:10|48203.7|48183.7|48217.3|48197.3|48217.3|48197.3|48203.7|48183.7|24
1646389940000|2022-03-04 10:32:20|48217.8|48197.8|48233|48213|48242.8|48222.8|48217.8|48197.8|12
1646389950000|2022-03-04 10:32:30|48230.8|48210.8|48226|48206|48233|48213|48226|48206|10
1646389960000|2022-03-04 10:32:40|48225.8|48205.8|48225.8|48205.8|48247.3|48227.3|48225.8|48205.8|10
1646389970000|2022-03-04 10:32:50|48223.3|48203.3|48233|48213|48237.8|48217.8|48223.3|48203.3|7
1646389990000|2022-03-04 10:33:10|48230.8|48210.8|48230.5|48210.5|48230.8|48210.8|48228|48208|0
1646390000000|2022-03-04 10:33:20|48232.8|48212.8|48233.5|48213.5|48233.5|48213.5|48232.8|48212.8|5
1646390010000|2022-03-04 10:33:30|48235.8|48215.8|48236|48216|48240.8|48220.8|48235.8|48215.8|10
1646390020000|2022-03-04 10:33:40|48243|48223|48246|48226|48246|48226|48243|48223|2
1646390030000|2022-03-04 10:33:50|48255.3|48235.3|48268|48248|48268|48248|48255.3|48235.3|8
1646390040000|2022-03-04 10:34:00|48270.3|48250.3|48270.8|48250.8|48273|48253|48270.3|48250.3|3
1646390050000|2022-03-04 10:34:10|48273|48253|48278.3|48258.3|48280.8|48260.8|48270.5|48250.5|14
1646390060000|2022-03-04 10:34:20|||||||||6
1646390070000|2022-03-04 10:34:30|48280.5|48260.5|48296|48276|48296|48276|48280.5|48260.5|7
1646390080000|2022-03-04 10:34:40|48298.3|48278.3|48290.8|48270.8|48298.3|48278.3|48290.8|48270.8|14
1646390090000|2022-03-04 10:34:50|48290.5|48270.5|48288|48268|48290.5|48270.5|48288|48268|0
1646390100000|2022-03-04 10:35:00|48290.5|48270.5|48310.5|48290.5|48310.5|48290.5|48288|48268|12
1646390110000|2022-03-04 10:35:10|48312.8|48292.8|48308.3|48288.3|48312.8|48292.8|48305.5|48285.5|11
1646390130000|2022-03-04 10:35:30|48310.5|48290.5|48310.5|48290.5|48310.5|48290.5|48310.5|48290.5|4
1646390140000|2022-03-04 10:35:40|48313|48293|48313|48293|48313|48293|48313|48293|3
1646390150000|2022-03-04 10:35:50|||||||||3
1646390160000|2022-03-04 10:36:00|48312.8|48292.8|48308.3|48288.3|48312.8|48292.8|48305.8|48285.8|2
1646390170000|2022-03-04 10:36:10|48306|48286|48298.5|48278.5|48306|48286|48296|48276|8
1646390180000|2022-03-04 10:36:20|48298.3|48278.3|48278.3|48258.3|48298.3|48278.3|48278.3|48258.3|7
1646390190000|2022-03-04 10:36:30|48275.8|48255.8|48280.8|48260.8|48285.3|48265.3|48273.3|48253.3|16
1646390200000|2022-03-04 10:36:40|48280.5|48260.5|48268|48248|48280.5|48260.5|48268|48248|8
1646390210000|2022-03-04 10:36:50|48267.5|48247.5|48258.3|48238.3|48268.3|48248.3|48258.3|48238.3|13
1646390220000|2022-03-04 10:37:00|48260.8|48240.8|48273|48253|48273|48253|48260.8|48240.8|8
1646390230000|2022-03-04 10:37:10|48275.5|48255.5|48280.8|48260.8|48280.8|48260.8|48275.5|48255.5|6
1646390240000|2022-03-04 10:37:20|48285.5|48265.5|48283.5|48263.5|48285.5|48265.5|48278.3|48258.3|4
1646390250000|2022-03-04 10:37:30|48285.8|48265.8|48288.3|48268.3|48288.3|48268.3|48285.8|48265.8|1
1646390260000|2022-03-04 10:37:40|||||||||2
1646390270000|2022-03-04 10:37:50|48285.8|48265.8|48280.8|48260.8|48285.8|48265.8|48278.3|48258.3|6
1646390280000|2022-03-04 10:38:00|48283.3|48263.3|48290.8|48270.8|48298|48278|48283.3|48263.3|9
1646390290000|2022-03-04 10:38:10|48291|48271|48301|48281|48301|48281|48291|48271|4
1646390300000|2022-03-04 10:38:20|48300.8|48280.8|48298.3|48278.3|48301|48281|48298.3|48278.3|4
1646390310000|2022-03-04 10:38:30|||||||||2
1646390320000|2022-03-04 10:38:40|48300.8|48280.8|48296|48276|48300.8|48280.8|48296|48276|3
1646390330000|2022-03-04 10:38:50|48293.5|48273.5|48273.3|48253.3|48293.5|48273.5|48273.3|48253.3|5
1646390350000|2022-03-04 10:39:10|||||||||1
1646390360000|2022-03-04 10:39:20|48270.8|48250.8|48273.3|48253.3|48273.3|48253.3|48270.8|48250.8|5
1646390370000|2022-03-04 10:39:30|48271|48251|48248.5|48228.5|48271|48251|48248.5|48228.5|14
1646390380000|2022-03-04 10:39:40|48243.3|48223.3|48240.8|48220.8|48243.3|48223.3|48240.8|48220.8|11
1646390390000|2022-03-04 10:39:50|48238.5|48218.5|48223.5|48203.5|48238.5|48218.5|48223.5|48203.5|8
1646390400000|2022-03-04 10:40:00|48225.7|48205.7|48228.2|48208.2|48228.2|48208.2|48225.7|48205.7|2
1646390410000|2022-03-04 10:40:10|48230.7|48210.7|48233.2|48213.2|48233.2|48213.2|48230.7|48210.7|2
1646390420000|2022-03-04 10:40:20|48235.7|48215.7|48233.2|48213.2|48235.7|48215.7|48233.2|48213.2|0
1646390430000|2022-03-04 10:40:30|48233.5|48213.5|48240.7|48220.7|48240.7|48220.7|48233.2|48213.2|5
1646390450000|2022-03-04 10:40:50|48243.2|48223.2|48235.5|48215.5|48243.2|48223.2|48228.5|48208.5|5
1646390460000|2022-03-04 10:41:00|48235.7|48215.7|48233.2|48213.2|48238.2|48218.2|48233.2|48213.2|5
1646390470000|2022-03-04 10:41:10|||||||||5
1646390480000|2022-03-04 10:41:20|48235.7|48215.7|48235.7|48215.7|48235.7|48215.7|48235.7|48215.7|3
1646390490000|2022-03-04 10:41:30|48238|48218|48238|48218|48238|48218|48238|48218|0
1646390500000|2022-03-04 10:41:40|48243|48223|48250.7|48230.7|48250.7|48230.7|48243|48223|7
1646390510000|2022-03-04 10:41:50|48251|48231|48251|48231|48251|48231|48251|48231|0
1646390520000|2022-03-04 10:42:00|48253.2|48233.2|48258.2|48238.2|48263.2|48243.2|48253.2|48233.2|14
1646390530000|2022-03-04 10:42:10|48260.7|48240.7|48260.7|48240.7|48260.7|48240.7|48260.7|48240.7|0
1646390540000|2022-03-04 10:42:20|48258.5|48238.5|48250.5|48230.5|48258.5|48238.5|48250.5|48230.5|9
1646390550000|2022-03-04 10:42:30|48250.7|48230.7|48235.7|48215.7|48253.2|48233.2|48235.7|48215.7|6
1646390560000|2022-03-04 10:42:40|48233.2|48213.2|48233.2|48213.2|48233.2|48213.2|48230.7|48210.7|3
1646390570000|2022-03-04 10:42:50|48238.2|48218.2|48250.7|48230.7|48250.7|48230.7|48238.2|48218.2|3
1646390580000|2022-03-04 10:43:00|48253.5|48233.5|48270.7|48250.7|48270.7|48250.7|48253.5|48233.5|5
1646390590000|2022-03-04 10:43:10|48273.2|48253.2|48273.2|48253.2|48273.2|48253.2|48273.2|48253.2|0
1646390600000|2022-03-04 10:43:20|48270.7|48250.7|48265.5|48245.5|48270.7|48250.7|48265.5|48245.5|2
1646390610000|2022-03-04 10:43:30|48261|48241|48253.2|48233.2|48261|48241|48250.7|48230.7|1
1646390630000|2022-03-04 10:43:50|48255.7|48235.7|48273.2|48253.2|48273.2|48253.2|48255.7|48235.7|2
1646390640000|2022-03-04 10:44:00|48275.5|48255.5|48276|48256|48276|48256|48275.5|48255.5|0
1646390650000|2022-03-04 10:44:10|48280.5|48260.5|48283.2|48263.2|48283.2|48263.2|48280.5|48260.5|7
1646390670000|2022-03-04 10:44:30|48276|48256|48268.5|48248.5|48276|48256|48268.5|48248.5|13
1646390680000|2022-03-04 10:44:40|48270.7|48250.7|48268.5|48248.5|48270.7|48250.7|48268.5|48248.5|1
1646390690000|2022-03-04 10:44:50|48270.7|48250.7|48268.2|48248.2|48270.7|48250.7|48268.2|48248.2|1
1646390700000|2022-03-04 10:45:00|48270.5|48250.5|48268.2|48248.2|48270.7|48250.7|48268.2|48248.2|0
1646390710000|2022-03-04 10:45:10|48270.5|48250.5|48270.7|48250.7|48270.7|48250.7|48270.5|48250.5|0
1646390720000|2022-03-04 10:45:20|48273.2|48253.2|48283|48263|48283|48263|48273.2|48253.2|3
1646390730000|2022-03-04 10:45:30|48285.3|48265.3|48290.7|48270.7|48290.7|48270.7|48285.3|48265.3|0
1646390740000|2022-03-04 10:45:40|48293.2|48273.2|48293.2|48273.2|48293.2|48273.2|48293.2|48273.2|3
1646390750000|2022-03-04 10:45:50|48291|48271|48293|48273|48293|48273|48288.2|48268.2|2
1646390760000|2022-03-04 10:46:00|48290.7|48270.7|48288.2|48268.2|48290.7|48270.7|48288.2|48268.2|2
1646390770000|2022-03-04 10:46:10|48293|48273|48298.2|48278.2|48298.2|48278.2|48293|48273|4
1646390780000|2022-03-04 10:46:20|48302.8|48282.8|48333.2|48313.2|48333.2|48313.2|48302.8|48282.8|19
1646390790000|2022-03-04 10:46:30|48335.7|48315.7|48330.7|48310.7|48338.2|48318.2|48330.7|48310.7|10
1646390800000|2022-03-04 10:46:40|48328.5|48308.5|48325.7|48305.7|48328.5|48308.5|48325.7|48305.7|2
1646390810000|2022-03-04 10:46:50|48323.2|48303.2|48323.2|48303.2|48323.2|48303.2|48321|48301|6
1646390820000|2022-03-04 10:47:00|48325.5|48305.5|48323.2|48303.2|48325.7|48305.7|48323.2|48303.2|5
1646390830000|2022-03-04 10:47:10|48322.8|48302.8|48313.2|48293.2|48322.8|48302.8|48313.2|48293.2|5
1646390840000|2022-03-04 10:47:20|48313|48293|48313.2|48293.2|48313.2|48293.2|48311|48291|5
1646390850000|2022-03-04 10:47:30|48320.7|48300.7|48323|48303|48323.2|48303.2|48320.7|48300.7|4
1646390860000|2022-03-04 10:47:40|48323.2|48303.2|48320.7|48300.7|48325.7|48305.7|48320.7|48300.7|5
1646390870000|2022-03-04 10:47:50|48323.2|48303.2|48323.2|48303.2|48323.2|48303.2|48323.2|48303.2|0
1646390880000|2022-03-04 10:48:00|48323.5|48303.5|48320.7|48300.7|48325.7|48305.7|48320.7|48300.7|15
1646390890000|2022-03-04 10:48:10|48320.5|48300.5|48320.7|48300.7|48320.7|48300.7|48320.5|48300.5|1
1646390900000|2022-03-04 10:48:20|48318.5|48298.5|48310.7|48290.7|48318.5|48298.5|48310.7|48290.7|5
1646390910000|2022-03-04 10:48:30|48308.2|48288.2|48308.2|48288.2|48308.2|48288.2|48308.2|48288.2|2
1646390920000|2022-03-04 10:48:40|48306|48286|48308.2|48288.2|48308.2|48288.2|48305.7|48285.7|7
1646390930000|2022-03-04 10:48:50|48311|48291|48313.2|48293.2|48313.2|48293.2|48311|48291|1
1646390950000|2022-03-04 10:49:10|48322.8|48302.8|48328.2|48308.2|48328.2|48308.2|48322.8|48302.8|3
1646390960000|2022-03-04 10:49:20|||||||||4
1646390970000|2022-03-04 10:49:30|48335.7|48315.7|48340.7|48320.7|48340.7|48320.7|48335.7|48315.7|6
1646390980000|2022-03-04 10:49:40|48338.5|48318.5|48333.2|48313.2|48338.5|48318.5|48333.2|48313.2|2
1646390990000|2022-03-04 10:49:50|48331|48311|48333.2|48313.2|48333.2|48313.2|48330.7|48310.7|2
1646391000000|2022-03-04 10:50:00|48331|48311|48333.2|48313.2|48333.2|48313.2|48330.7|48310.7|0
1646391010000|2022-03-04 10:50:10|48330.7|48310.7|48328.2|48308.2|48330.7|48310.7|48328.2|48308.2|0
1646391020000|2022-03-04 10:50:20|48333|48313|48340.7|48320.7|48340.7|48320.7|48330.7|48310.7|3
1646391030000|2022-03-04 10:50:30|48338.5|48318.5|48323.5|48303.5|48338.5|48318.5|48323.5|48303.5|11
1646391040000|2022-03-04 10:50:40|48325.7|48305.7|48321|48301|48325.7|48305.7|48321|48301|0
1646391050000|2022-03-04 10:50:50|48318.7|48298.7|48313.2|48293.2|48318.7|48298.7|48313.2|48293.2|2
1646391060000|2022-03-04 10:51:00|48310.7|48290.7|48325.7|48305.7|48325.7|48305.7|48310.7|48290.7|15
1646391070000|2022-03-04 10:51:10|48330.5|48310.5|48335.7|48315.7|48335.7|48315.7|48330.5|48310.5|3
1646391080000|2022-03-04 10:51:20|48338.2|48318.2|48338.2|48318.2|48338.2|48318.2|48338.2|48318.2|1
1646391090000|2022-03-04 10:51:30|48343.2|48323.2|48348.2|48328.2|48348.2|48328.2|48343.2|48323.2|5
1646391100000|2022-03-04 10:51:40|48348.5|48328.5|48353.7|48333.7|48358|48338|48348.5|48328.5|17
1646391110000|2022-03-04 10:51:50|48356|48336|48356|48336|48356|48336|48356|48336|0
1646391120000|2022-03-04 10:52:00|48355.7|48335.7|48353.2|48333.2|48355.7|48335.7|48353.2|48333.2|0
1646391130000|2022-03-04 10:52:10|48353.7|48333.7|48368.2|48348.2|48373.2|48353.2|48353.7|48333.7|18
1646391140000|2022-03-04 10:52:20|48375.7|48355.7|48383.2|48363.2|48383.2|48363.2|48375.7|48355.7|5
1646391150000|2022-03-04 10:52:30|48388|48368|48348.5|48328.5|48388|48368|48348.5|48328.5|16
1646391160000|2022-03-04 10:52:40|48348.2|48328.2|48343.2|48323.2|48348.2|48328.2|48343.2|48323.2|4
1646391170000|2022-03-04 10:52:50|48340.7|48320.7|48343|48323|48343.2|48323.2|48340.7|48320.7|1
1646391180000|2022-03-04 10:53:00|48343.2|48323.2|48343.2|48323.2|48343.2|48323.2|48343.2|48323.2|0
1646391190000|2022-03-04 10:53:10|48345.7|48325.7|48345.7|48325.7|48345.7|48325.7|48345.7|48325.7|1
1646391200000|2022-03-04 10:53:20|48348|48328|48348.2|48328.2|48348.2|48328.2|48348|48328|2
1646391210000|2022-03-04 10:53:30|48345.9|48325.9|48348|48328|48348.2|48328.2|48345.7|48325.7|0
1646391220000|2022-03-04 10:53:40|48345.9|48325.9|48343.2|48323.2|48345.9|48325.9|48343.2|48323.2|5
1646391230000|2022-03-04 10:53:50|48340.9|48320.9|48338.2|48318.2|48340.9|48320.9|48338.2|48318.2|2
1646391240000|2022-03-04 10:54:00|48335.7|48315.7|48330.7|48310.7|48335.7|48315.7|48330.7|48310.7|2
1646391250000|2022-03-04 10:54:10|48328.2|48308.2|48328.2|48308.2|48328.2|48308.2|48328.2|48308.2|0
1646391260000|2022-03-04 10:54:20|48325.7|48305.7|48338.7|48318.7|48338.7|48318.7|48325.7|48305.7|6
1646391270000|2022-03-04 10:54:30|48340.9|48320.9|48340.9|48320.9|48340.9|48320.9|48338.2|48318.2|2
1646391280000|2022-03-04 10:54:40|48343.2|48323.2|48343.2|48323.2|48343.2|48323.2|48343.2|48323.2|3
1646391290000|2022-03-04 10:54:50|||||||||2
1646391300000|2022-03-04 10:55:00|||||||||4
1646391310000|2022-03-04 10:55:10|48345.5|48325.5|48355.7|48335.7|48355.7|48335.7|48345.5|48325.5|10
1646391320000|2022-03-04 10:55:20|48358.2|48338.2|48365.7|48345.7|48365.7|48345.7|48358.2|48338.2|3
1646391330000|2022-03-04 10:55:30|48368.2|48348.2|48370.7|48350.7|48370.7|48350.7|48365.7|48345.7|3
1646391340000|2022-03-04 10:55:40|48368.4|48348.4|48370.9|48350.9|48370.9|48350.9|48368.4|48348.4|1
1646391350000|2022-03-04 10:55:50|48373.2|48353.2|48380.5|48360.5|48380.5|48360.5|48370.9|48350.9|4
1646391360000|2022-03-04 10:56:00|48380.7|48360.7|48383.2|48363.2|48385.5|48365.5|48380.7|48360.7|12
1646391380000|2022-03-04 10:56:20|48383.4|48363.4|48383.4|48363.4|48383.4|48363.4|48383.4|48363.4|7
1646391390000|2022-03-04 10:56:30|48390.7|48370.7|48383.4|48363.4|48390.7|48370.7|48383.4|48363.4|3
1646391400000|2022-03-04 10:56:40|48383.2|48363.2|48378.2|48358.2|48383.2|48363.2|48378.2|48358.2|17
1646391410000|2022-03-04 10:56:50|48373.2|48353.2|48362.7|48342.7|48373.2|48353.2|48362.7|48342.7|5
1646391420000|2022-03-04 10:57:00|48365.2|48345.2|48370.5|48350.5|48370.5|48350.5|48363|48343|4
1646391430000|2022-03-04 10:57:10|48373.2|48353.2|48383.2|48363.2|48383.2|48363.2|48373.2|48353.2|3
1646391440000|2022-03-04 10:57:20|48380.9|48360.9|48383|48363|48383.2|48363.2|48378.2|48358.2|7
1646391450000|2022-03-04 10:57:30|48383.2|48363.2|48385.7|48365.7|48385.7|48365.7|48383.2|48363.2|6
1646391460000|2022-03-04 10:57:40|48388|48368|48380.7|48360.7|48388.2|48368.2|48380.7|48360.7|8
1646391470000|2022-03-04 10:57:50|48383|48363|48361.6|48341.6|48383|48363|48361.6|48341.6|15
1646391480000|2022-03-04 10:58:00|48361.4|48341.4|48345.7|48325.7|48361.4|48341.4|48345.7|48325.7|10
1646391490000|2022-03-04 10:58:10|||||||||1
1646391500000|2022-03-04 10:58:20|48343.4|48323.4|48338.4|48318.4|48343.4|48323.4|48335.5|48315.5|13
1646391510000|2022-03-04 10:58:30|48338.2|48318.2|48353.2|48333.2|48353.2|48333.2|48338.2|48318.2|3
1646391520000|2022-03-04 10:58:40|48355.7|48335.7|48378.2|48358.2|48380.7|48360.7|48355.7|48335.7|7
1646391530000|2022-03-04 10:58:50|48380.7|48360.7|48370.7|48350.7|48380.7|48360.7|48370.7|48350.7|33
1646391540000|2022-03-04 10:59:00|48368.4|48348.4|48368|48348|48375.5|48355.5|48360.9|48340.9|20
1646391550000|2022-03-04 10:59:10|48365.7|48345.7|48358.2|48338.2|48368.2|48348.2|48358.2|48338.2|8
1646391560000|2022-03-04 10:59:20|48363|48343|48365.7|48345.7|48375.7|48355.7|48363|48343|10
1646391570000|2022-03-04 10:59:30|48363.4|48343.4|48363.2|48343.2|48368.2|48348.2|48360.7|48340.7|7
1646391580000|2022-03-04 10:59:40|48365.7|48345.7|48363.4|48343.4|48368.4|48348.4|48363.4|48343.4|0
1646391590000|2022-03-04 10:59:50|48365.9|48345.9|48365.9|48345.9|48365.9|48345.9|48363.4|48343.4|0
1646391600000|2022-03-04 11:00:00|48365.7|48345.7|48378.2|48358.2|48378.2|48358.2|48365.7|48345.7|7
1646391610000|2022-03-04 11:00:10|48375.7|48355.7|48360.7|48340.7|48375.7|48355.7|48360.7|48340.7|5
1646391620000|2022-03-04 11:00:20|48358.2|48338.2|48355.7|48335.7|48358.2|48338.2|48355.7|48335.7|4
1646391630000|2022-03-04 11:00:30|48348.2|48328.2|48350.7|48330.7|48350.7|48330.7|48348.2|48328.2|6
1646391640000|2022-03-04 11:00:40|48353.2|48333.2|48373.2|48353.2|48373.2|48353.2|48353.2|48333.2|12
1646391650000|2022-03-04 11:00:50|48375.7|48355.7|48380.7|48360.7|48380.7|48360.7|48375.7|48355.7|6
1646391660000|2022-03-04 11:01:00|48383|48363|48380.7|48360.7|48383.2|48363.2|48380.7|48360.7|4
1646391670000|2022-03-04 11:01:10|48383|48363|48378.4|48358.4|48383.2|48363.2|48378.4|48358.4|1
1646391680000|2022-03-04 11:01:20|48378.2|48358.2|48373.2|48353.2|48378.2|48358.2|48373.2|48353.2|3
1646391690000|2022-03-04 11:01:30|48370.9|48350.9|48368.2|48348.2|48370.9|48350.9|48368.2|48348.2|0
1646391700000|2022-03-04 11:01:40|48370.7|48350.7|48365.9|48345.9|48370.7|48350.7|48365.7|48345.7|3
1646391710000|2022-03-04 11:01:50|48365.7|48345.7|48355.7|48335.7|48365.7|48345.7|48355.7|48335.7|2
1646391720000|2022-03-04 11:02:00|48353.4|48333.4|48350.9|48330.9|48353.4|48333.4|48350.9|48330.9|1
1646391730000|2022-03-04 11:02:10|48350.7|48330.7|48343.2|48323.2|48350.7|48330.7|48338.2|48318.2|15
1646391740000|2022-03-04 11:02:20|48343.4|48323.4|48350.7|48330.7|48350.7|48330.7|48343.4|48323.4|2
1646391750000|2022-03-04 11:02:30|48353|48333|48355.5|48335.5|48357.7|48337.7|48353|48333|0
1646391760000|2022-03-04 11:02:40|48357.7|48337.7|48355.7|48335.7|48358.2|48338.2|48355.7|48335.7|3
1646391770000|2022-03-04 11:02:50|48353.2|48333.2|48353.2|48333.2|48353.2|48333.2|48353.2|48333.2|2
1646391780000|2022-03-04 11:03:00|48355.7|48335.7|48353.2|48333.2|48355.7|48335.7|48353.2|48333.2|3
1646391790000|2022-03-04 11:03:10|48352.9|48332.9|48343.4|48323.4|48352.9|48332.9|48343.4|48323.4|2
1646391800000|2022-03-04 11:03:20|48343.2|48323.2|48335.7|48315.7|48343.2|48323.2|48333.2|48313.2|1
1646391810000|2022-03-04 11:03:30|48330.7|48310.7|48323.2|48303.2|48330.7|48310.7|48323.2|48303.2|11
1646391820000|2022-03-04 11:03:40|48325.7|48305.7|48335.7|48315.7|48335.7|48315.7|48325.7|48305.7|8
1646391830000|2022-03-04 11:03:50|48338.2|48318.2|48343.2|48323.2|48343.2|48323.2|48338.2|48318.2|4
1646391840000|2022-03-04 11:04:00|48345.4|48325.4|48348.2|48328.2|48350.4|48330.4|48345.4|48325.4|7
1646391850000|2022-03-04 11:04:10|48345.7|48325.7|48343.2|48323.2|48345.7|48325.7|48340.7|48320.7|17
1646391860000|2022-03-04 11:04:20|48345.7|48325.7|48353.2|48333.2|48353.2|48333.2|48345.7|48325.7|4
1646391870000|2022-03-04 11:04:30|48355.7|48335.7|48355.7|48335.7|48355.7|48335.7|48355.7|48335.7|0
1646391880000|2022-03-04 11:04:40|48357.9|48337.9|48353.2|48333.2|48358.2|48338.2|48353.2|48333.2|5
1646391890000|2022-03-04 11:04:50|48355.7|48335.7|48353.2|48333.2|48355.7|48335.7|48353.2|48333.2|1
1646391900000|2022-03-04 11:05:00|48355.7|48335.7|48355.7|48335.7|48355.7|48335.7|48355.7|48335.7|0
1646391910000|2022-03-04 11:05:10|48358.2|48338.2|48365.7|48345.7|48365.7|48345.7|48358.2|48338.2|4
1646391920000|2022-03-04 11:05:20|48368.2|48348.2|48368.2|48348.2|48370.4|48350.4|48365.9|48345.9|0
1646391930000|2022-03-04 11:05:30|48365.9|48345.9|48370.7|48350.7|48370.7|48350.7|48365.9|48345.9|1
1646391940000|2022-03-04 11:05:40|48373.2|48353.2|48393.2|48373.2|48393.2|48373.2|48373.2|48353.2|12
1646391950000|2022-03-04 11:05:50|48392.9|48372.9|48392.9|48372.9|48392.9|48372.9|48392.9|48372.9|0
1646391960000|2022-03-04 11:06:00|48390.4|48370.4|48387.9|48367.9|48390.4|48370.4|48387.9|48367.9|4
1646391970000|2022-03-04 11:06:10|||||||||3
1646391980000|2022-03-04 11:06:20|48385.4|48365.4|48372.9|48352.9|48387.9|48367.9|48372.9|48352.9|8
1646391990000|2022-03-04 11:06:30|48370.4|48350.4|48372.9|48352.9|48372.9|48352.9|48370.4|48350.4|2
1646392000000|2022-03-04 11:06:40|48370.7|48350.7|48362.9|48342.9|48370.7|48350.7|48360.4|48340.4|12
1646392010000|2022-03-04 11:06:50|48360.7|48340.7|48360.4|48340.4|48360.7|48340.7|48357.9|48337.9|3
1646392020000|2022-03-04 11:07:00|48362.7|48342.7|48362.9|48342.9|48362.9|48342.9|48362.7|48342.7|0
1646392030000|2022-03-04 11:07:10|||||||||3
1646392040000|2022-03-04 11:07:20|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|0
1646392050000|2022-03-04 11:07:30|48367.7|48347.7|48372.9|48352.9|48372.9|48352.9|48367.7|48347.7|1
1646392060000|2022-03-04 11:07:40|48375.4|48355.4|48385.4|48365.4|48385.4|48365.4|48375.4|48355.4|2
1646392070000|2022-03-04 11:07:50|||||||||2
1646392080000|2022-03-04 11:08:00|48390.4|48370.4|48390.4|48370.4|48390.4|48370.4|48390.4|48370.4|1
1646392090000|2022-03-04 11:08:10|48392.7|48372.7|48412.9|48392.9|48412.9|48392.9|48392.7|48372.7|21
1646392100000|2022-03-04 11:08:20|48417.9|48397.9|48402.9|48382.9|48417.9|48397.9|48402.9|48382.9|10
1646392110000|2022-03-04 11:08:30|48405.2|48385.2|48405.2|48385.2|48407.7|48387.7|48405.2|48385.2|8
1646392120000|2022-03-04 11:08:40|48400.7|48380.7|48377.9|48357.9|48400.7|48380.7|48377.9|48357.9|14
1646392130000|2022-03-04 11:08:50|48375.7|48355.7|48367.9|48347.9|48375.7|48355.7|48367.9|48347.9|1
1646392140000|2022-03-04 11:09:00|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|5
1646392150000|2022-03-04 11:09:10|48365.2|48345.2|48370.2|48350.2|48370.2|48350.2|48365.2|48345.2|7
1646392160000|2022-03-04 11:09:20|48367.9|48347.9|48367.9|48347.9|48367.9|48347.9|48367.9|48347.9|0
1646392170000|2022-03-04 11:09:30|48360.7|48340.7|48357.9|48337.9|48360.7|48340.7|48357.9|48337.9|12
1646392180000|2022-03-04 11:09:40|48355.4|48335.4|48357.9|48337.9|48357.9|48337.9|48355.4|48335.4|1
1646392190000|2022-03-04 11:09:50|48355.4|48335.4|48355.4|48335.4|48355.4|48335.4|48352.9|48332.9|6
1646392200000|2022-03-04 11:10:00|48357.7|48337.7|48365.7|48345.7|48365.7|48345.7|48357.7|48337.7|1
1646392210000|2022-03-04 11:10:10|48360.4|48340.4|48348.2|48328.2|48360.4|48340.4|48348.2|48328.2|9
1646392220000|2022-03-04 11:10:20|48347.9|48327.9|48335.4|48315.4|48347.9|48327.9|48335.4|48315.4|11
1646392230000|2022-03-04 11:10:30|48337.7|48317.7|48347.9|48327.9|48350.2|48330.2|48337.7|48317.7|8
1646392240000|2022-03-04 11:10:40|48355|48335|48355.4|48335.4|48355.4|48335.4|48352.9|48332.9|7
1646392250000|2022-03-04 11:10:50|48360.4|48340.4|48357.9|48337.9|48360.4|48340.4|48355.4|48335.4|3
1646392260000|2022-03-04 11:11:00|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|1
1646392270000|2022-03-04 11:11:10|48358.2|48338.2|48362.9|48342.9|48362.9|48342.9|48357.9|48337.9|0
1646392280000|2022-03-04 11:11:20|48360.7|48340.7|48348.2|48328.2|48360.7|48340.7|48347.9|48327.9|7
1646392290000|2022-03-04 11:11:30|48350.4|48330.4|48352.9|48332.9|48352.9|48332.9|48342.9|48322.9|8
1646392300000|2022-03-04 11:11:40|48350.4|48330.4|48350.4|48330.4|48350.4|48330.4|48348.2|48328.2|3
1646392310000|2022-03-04 11:11:50|48348.2|48328.2|48337.9|48317.9|48348.2|48328.2|48335.4|48315.4|2
1646392320000|2022-03-04 11:12:00|48332.9|48312.9|48332.9|48312.9|48332.9|48312.9|48332.9|48312.9|0
1646392330000|2022-03-04 11:12:10|48330.7|48310.7|48320.9|48300.9|48330.7|48310.7|48320.9|48300.9|3
1646392340000|2022-03-04 11:12:20|48318.6|48298.6|48312.9|48292.9|48318.6|48298.6|48312.9|48292.9|6
1646392350000|2022-03-04 11:12:30|48310.7|48290.7|48313.2|48293.2|48313.2|48293.2|48310.7|48290.7|2
1646392360000|2022-03-04 11:12:40|48315.9|48295.9|48315.7|48295.7|48318.4|48298.4|48315.7|48295.7|3
1646392370000|2022-03-04 11:12:50|48315.9|48295.9|48313.6|48293.6|48316.1|48296.1|48313.6|48293.6|1
1646392380000|2022-03-04 11:13:00|48316.1|48296.1|48318.4|48298.4|48318.4|48298.4|48313.9|48293.9|0
1646392390000|2022-03-04 11:13:10|48320.7|48300.7|48335.9|48315.9|48338.9|48318.9|48320.7|48300.7|9
1646392400000|2022-03-04 11:13:20|48335.7|48315.7|48335.7|48315.7|48335.7|48315.7|48335.7|48315.7|1
1646392410000|2022-03-04 11:13:30|48335.9|48315.9|48335.9|48315.9|48336.1|48316.1|48335.9|48315.9|1
1646392420000|2022-03-04 11:13:40|48338.4|48318.4|48335.9|48315.9|48338.6|48318.6|48335.9|48315.9|3
1646392430000|2022-03-04 11:13:50|48333.6|48313.6|48328.4|48308.4|48333.6|48313.6|48328.4|48308.4|4
1646392440000|2022-03-04 11:14:00|48323.9|48303.9|48300.9|48280.9|48323.9|48303.9|48300.9|48280.9|5
1646392450000|2022-03-04 11:14:10|48298.4|48278.4|48275.9|48255.9|48298.4|48278.4|48275.9|48255.9|13
1646392460000|2022-03-04 11:14:20|48278.2|48258.2|48275.7|48255.7|48280.7|48260.7|48275.7|48255.7|7
1646392470000|2022-03-04 11:14:30|48278.4|48258.4|48278.4|48258.4|48278.4|48258.4|48278.4|48258.4|5
1646392480000|2022-03-04 11:14:40|48275.9|48255.9|48288.4|48268.4|48288.4|48268.4|48275.7|48255.7|16
1646392490000|2022-03-04 11:14:50|48291.1|48271.1|48293.6|48273.6|48293.6|48273.6|48291.1|48271.1|2
1646392500000|2022-03-04 11:15:00|48296.1|48276.1|48298.6|48278.6|48298.6|48278.6|48296.1|48276.1|4
1646392510000|2022-03-04 11:15:10|48300.9|48280.9|48300.7|48280.7|48305.7|48285.7|48300.7|48280.7|3
1646392520000|2022-03-04 11:15:20|48298.2|48278.2|48318.2|48298.2|48318.2|48298.2|48298.2|48278.2|8
1646392530000|2022-03-04 11:15:30|48320.7|48300.7|48320.9|48300.9|48321.1|48301.1|48318.4|48298.4|2
1646392540000|2022-03-04 11:15:40|48318.9|48298.9|48315.7|48295.7|48318.9|48298.9|48315.7|48295.7|7
1646392550000|2022-03-04 11:15:50|48318.2|48298.2|48315.7|48295.7|48318.2|48298.2|48315.7|48295.7|1
1646392570000|2022-03-04 11:16:10|48315.6|48295.6|48315.6|48295.6|48315.6|48295.6|48315.6|48295.6|0
1646392580000|2022-03-04 11:16:20|48313.1|48293.1|48310.6|48290.6|48313.1|48293.1|48310.6|48290.6|7
1646392590000|2022-03-04 11:16:30|48312.9|48292.9|48310.9|48290.9|48312.9|48292.9|48310.6|48290.6|1
1646392600000|2022-03-04 11:16:40|48313.4|48293.4|48313.9|48293.9|48313.9|48293.9|48313.4|48293.4|9
1646392610000|2022-03-04 11:16:50|48313.6|48293.6|48313.6|48293.6|48313.9|48293.9|48313.6|48293.6|1
1646392620000|2022-03-04 11:17:00|48313.4|48293.4|48313.6|48293.6|48313.6|48293.6|48311.4|48291.4|4
1646392630000|2022-03-04 11:17:10|48315.9|48295.9|48313.6|48293.6|48316.1|48296.1|48313.6|48293.6|0
1646392640000|2022-03-04 11:17:20|48315.9|48295.9|48313.4|48293.4|48315.9|48295.9|48313.4|48293.4|0
1646392650000|2022-03-04 11:17:30|48310.9|48290.9|48313.4|48293.4|48313.4|48293.4|48310.9|48290.9|0
1646392660000|2022-03-04 11:17:40|48310.9|48290.9|48310.9|48290.9|48310.9|48290.9|48310.9|48290.9|2
1646392670000|2022-03-04 11:17:50|||||||||1
1646392680000|2022-03-04 11:18:00|48303.4|48283.4|48298.4|48278.4|48303.4|48283.4|48295.9|48275.9|4
1646392690000|2022-03-04 11:18:10|48296.1|48276.1|48293.4|48273.4|48296.1|48276.1|48293.4|48273.4|8
1646392700000|2022-03-04 11:18:20|48293.1|48273.1|48290.6|48270.6|48293.1|48273.1|48290.6|48270.6|2
1646392710000|2022-03-04 11:18:30|48291.1|48271.1|48303.4|48283.4|48305.4|48285.4|48291.1|48271.1|2
1646392720000|2022-03-04 11:18:40|48301.1|48281.1|48303.4|48283.4|48303.4|48283.4|48301.1|48281.1|0
1646392730000|2022-03-04 11:18:50|48300.9|48280.9|48298.4|48278.4|48300.9|48280.9|48298.4|48278.4|1
1646392740000|2022-03-04 11:19:00|48303.1|48283.1|48305.9|48285.9|48305.9|48285.9|48303.1|48283.1|3
1646392750000|2022-03-04 11:19:10|48308.4|48288.4|48310.9|48290.9|48310.9|48290.9|48308.4|48288.4|2
1646392760000|2022-03-04 11:19:20|48313.4|48293.4|48310.9|48290.9|48313.4|48293.4|48310.9|48290.9|0
1646392770000|2022-03-04 11:19:30|||||||||3
1646392780000|2022-03-04 11:19:40|||||||||1
1646392790000|2022-03-04 11:19:50|48308.4|48288.4|48308.1|48288.1|48308.4|48288.4|48305.9|48285.9|2
1646392800000|2022-03-04 11:20:00|48310.4|48290.4|48308.1|48288.1|48310.4|48290.4|48308.1|48288.1|0
1646392810000|2022-03-04 11:20:10|||||||||1
1646392820000|2022-03-04 11:20:20|48310.6|48290.6|48305.6|48285.6|48310.6|48290.6|48305.6|48285.6|3
1646392830000|2022-03-04 11:20:30|48308.1|48288.1|48308.1|48288.1|48310.4|48290.4|48308.1|48288.1|1
1646392840000|2022-03-04 11:20:40|48310.6|48290.6|48308.1|48288.1|48310.6|48290.6|48308.1|48288.1|3
1646392850000|2022-03-04 11:20:50|48310.4|48290.4|48310.6|48290.6|48310.6|48290.6|48310.4|48290.4|0
1646392860000|2022-03-04 11:21:00|48312.9|48292.9|48313.1|48293.1|48315.6|48295.6|48312.9|48292.9|0
1646392880000|2022-03-04 11:21:20|48310.6|48290.6|48298.1|48278.1|48310.6|48290.6|48297.9|48277.9|6
1646392890000|2022-03-04 11:21:30|48293.1|48273.1|48293.1|48273.1|48293.1|48273.1|48290.6|48270.6|6
1646392900000|2022-03-04 11:21:40|48295.4|48275.4|48295.4|48275.4|48295.4|48275.4|48295.4|48275.4|0
1646392910000|2022-03-04 11:21:50|48292.9|48272.9|48292.9|48272.9|48292.9|48272.9|48292.9|48272.9|0
1646392920000|2022-03-04 11:22:00|48287.9|48267.9|48285.4|48265.4|48287.9|48267.9|48285.4|48265.4|8
1646392930000|2022-03-04 11:22:10|48287.7|48267.7|48287.9|48267.9|48290.2|48270.2|48287.7|48267.7|2
1646392940000|2022-03-04 11:22:20|48290.4|48270.4|48295.4|48275.4|48295.4|48275.4|48290.4|48270.4|3
1646392950000|2022-03-04 11:22:30|||||||||3
1646392960000|2022-03-04 11:22:40|48297.7|48277.7|48297.9|48277.9|48297.9|48277.9|48297.7|48277.7|3
1646392980000|2022-03-04 11:23:00|48300.2|48280.2|48330.6|48310.6|48332.9|48312.9|48300.2|48280.2|14
1646392990000|2022-03-04 11:23:10|48332.9|48312.9|48332.9|48312.9|48332.9|48312.9|48330.4|48310.4|2
1646393000000|2022-03-04 11:23:20|||||||||2
1646393010000|2022-03-04 11:23:30|48330.6|48310.6|48330.2|48310.2|48332.9|48312.9|48322.9|48302.9|9
1646393020000|2022-03-04 11:23:40|48330.4|48310.4|48332.9|48312.9|48335.2|48315.2|48330.4|48310.4|0
1646393030000|2022-03-04 11:23:50|48330.4|48310.4|48332.9|48312.9|48332.9|48312.9|48330.4|48310.4|5
1646393040000|2022-03-04 11:24:00|48330.4|48310.4|48332.9|48312.9|48332.9|48312.9|48330.4|48310.4|4
1646393050000|2022-03-04 11:24:10|48330.6|48310.6|48332.9|48312.9|48332.9|48312.9|48327.9|48307.9|0
1646393060000|2022-03-04 11:24:20|48335.4|48315.4|48335.4|48315.4|48335.4|48315.4|48335.4|48315.4|1
1646393070000|2022-03-04 11:24:30|48337.7|48317.7|48362.9|48342.9|48362.9|48342.9|48337.7|48317.7|6
1646393080000|2022-03-04 11:24:40|48360.6|48340.6|48365.4|48345.4|48365.4|48345.4|48360.4|48340.4|2
1646393090000|2022-03-04 11:24:50|48367.7|48347.7|48367.9|48347.9|48367.9|48347.9|48367.7|48347.7|7
1646393100000|2022-03-04 11:25:00|48370.4|48350.4|48375.4|48355.4|48375.4|48355.4|48370.4|48350.4|7
1646393120000|2022-03-04 11:25:20|48375.1|48355.1|48367.9|48347.9|48375.1|48355.1|48367.9|48347.9|6
1646393140000|2022-03-04 11:25:40|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|0
1646393150000|2022-03-04 11:25:50|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|1
1646393180000|2022-03-04 11:26:20|48365.1|48345.1|48365.4|48345.4|48367.9|48347.9|48365.1|48345.1|4
1646393190000|2022-03-04 11:26:30|48367.9|48347.9|48355.4|48335.4|48367.9|48347.9|48355.4|48335.4|10
1646393200000|2022-03-04 11:26:40|48357.9|48337.9|48355.4|48335.4|48357.9|48337.9|48355.4|48335.4|1
1646393220000|2022-03-04 11:27:00|48357.9|48337.9|48357.9|48337.9|48360.4|48340.4|48357.9|48337.9|4
1646393240000|2022-03-04 11:27:20|48360.4|48340.4|48362.6|48342.6|48362.6|48342.6|48360.4|48340.4|2
1646393250000|2022-03-04 11:27:30|48364.9|48344.9|48377.9|48357.9|48377.9|48357.9|48364.9|48344.9|3
1646393260000|2022-03-04 11:27:40|48375.4|48355.4|48405.1|48385.1|48405.1|48385.1|48375.4|48355.4|14
1646393270000|2022-03-04 11:27:50|48405.4|48385.4|48397.9|48377.9|48405.4|48385.4|48397.9|48377.9|5
1646393280000|2022-03-04 11:28:00|48400.4|48380.4|48410.4|48390.4|48410.4|48390.4|48400.4|48380.4|11
1646393290000|2022-03-04 11:28:10|48412.9|48392.9|48412.9|48392.9|48412.9|48392.9|48412.9|48392.9|2
1646393300000|2022-03-04 11:28:20|48410.6|48390.6|48397.9|48377.9|48412.9|48392.9|48397.9|48377.9|7
1646393310000|2022-03-04 11:28:30|48395.6|48375.6|48387.9|48367.9|48395.6|48375.6|48385.4|48365.4|12
1646393320000|2022-03-04 11:28:40|48387.6|48367.6|48390.1|48370.1|48390.1|48370.1|48387.6|48367.6|6
1646393330000|2022-03-04 11:28:50|48394.9|48374.9|48395.4|48375.4|48395.4|48375.4|48394.9|48374.9|11
1646393340000|2022-03-04 11:29:00|48392.9|48372.9|48383.1|48363.1|48392.9|48372.9|48383.1|48363.1|3
1646393350000|2022-03-04 11:29:10|48377.9|48357.9|48375.4|48355.4|48377.9|48357.9|48375.4|48355.4|2
1646393360000|2022-03-04 11:29:20|48372.9|48352.9|48348.1|48328.1|48372.9|48352.9|48348.1|48328.1|8
1646393370000|2022-03-04 11:29:30|48345.9|48325.9|48345.6|48325.6|48347.9|48327.9|48342.9|48322.9|2
1646393380000|2022-03-04 11:29:40|48347.6|48327.6|48345.4|48325.4|48347.9|48327.9|48345.4|48325.4|2
1646393390000|2022-03-04 11:29:50|48347.6|48327.6|48347.6|48327.6|48347.9|48327.9|48345.4|48325.4|0
1646393400000|2022-03-04 11:30:00|48347.9|48327.9|48342.9|48322.9|48347.9|48327.9|48340.4|48320.4|2
1646393410000|2022-03-04 11:30:10|48335.6|48315.6|48340.4|48320.4|48340.4|48320.4|48333.1|48313.1|9
1646393420000|2022-03-04 11:30:20|48337.9|48317.9|48337.9|48317.9|48340.4|48320.4|48337.9|48317.9|0
1646393430000|2022-03-04 11:30:30|48340.1|48320.1|48340.4|48320.4|48340.4|48320.4|48340.1|48320.1|0
1646393440000|2022-03-04 11:30:40|48337.9|48317.9|48322.9|48302.9|48337.9|48317.9|48322.9|48302.9|9
1646393450000|2022-03-04 11:30:50|48325.4|48305.4|48325.4|48305.4|48327.6|48307.6|48325.4|48305.4|3
1646393460000|2022-03-04 11:31:00|48327.6|48307.6|48332.9|48312.9|48332.9|48312.9|48327.6|48307.6|6
1646393500000|2022-03-04 11:31:40|48335.1|48315.1|48340.4|48320.4|48340.4|48320.4|48335.1|48315.1|4
1646393510000|2022-03-04 11:31:50|48337.9|48317.9|48332.9|48312.9|48340.4|48320.4|48332.9|48312.9|1
1646393520000|2022-03-04 11:32:00|||||||||4
1646393540000|2022-03-04 11:32:20|||||||||3
1646393550000|2022-03-04 11:32:30|48330.4|48310.4|48330.4|48310.4|48330.4|48310.4|48330.4|48310.4|1
1646393560000|2022-03-04 11:32:40|48332.6|48312.6|48335.4|48315.4|48335.4|48315.4|48332.6|48312.6|2
1646393570000|2022-03-04 11:32:50|||||||||2
1646393590000|2022-03-04 11:33:10|||||||||1
1646393600000|2022-03-04 11:33:20|48338.1|48318.1|48350.4|48330.4|48350.4|48330.4|48338.1|48318.1|5
1646393610000|2022-03-04 11:33:30|48347.9|48327.9|48367.4|48347.4|48367.6|48347.6|48347.9|48327.9|25
1646393620000|2022-03-04 11:33:40|48367.6|48347.6|48367.6|48347.6|48367.6|48347.6|48367.6|48347.6|2
1646393630000|2022-03-04 11:33:50|48365.4|48345.4|48367.6|48347.6|48367.6|48347.6|48363.1|48343.1|1
1646393640000|2022-03-04 11:34:00|48365.4|48345.4|48365.4|48345.4|48367.6|48347.6|48365.4|48345.4|0
1646393650000|2022-03-04 11:34:10|48370.1|48350.1|48377.6|48357.6|48377.6|48357.6|48370.1|48350.1|7
1646393660000|2022-03-04 11:34:20|48380.1|48360.1|48385.4|48365.4|48385.4|48365.4|48380.1|48360.1|4
1646393670000|2022-03-04 11:34:30|48387.6|48367.6|48387.9|48367.9|48387.9|48367.9|48387.6|48367.6|2
1646393680000|2022-03-04 11:34:40|48390.4|48370.4|48415.4|48395.4|48415.4|48395.4|48390.4|48370.4|5
1646393690000|2022-03-04 11:34:50|48413.1|48393.1|48403.1|48383.1|48413.1|48393.1|48403.1|48383.1|4
1646393700000|2022-03-04 11:35:00|48400.8|48380.8|48400.4|48380.4|48400.8|48380.8|48400.4|48380.4|0
1646393710000|2022-03-04 11:35:10|48382.9|48362.9|48375.4|48355.4|48382.9|48362.9|48375.4|48355.4|9
1646393720000|2022-03-04 11:35:20|48373.1|48353.1|48365.8|48345.8|48373.1|48353.1|48365.6|48345.6|3
1646393730000|2022-03-04 11:35:30|48368.3|48348.3|48360.4|48340.4|48372.9|48352.9|48360.4|48340.4|7
1646393740000|2022-03-04 11:35:40|48360.1|48340.1|48355.4|48335.4|48362.6|48342.6|48355.4|48335.4|2
1646393750000|2022-03-04 11:35:50|48357.9|48337.9|48340.1|48320.1|48357.9|48337.9|48337.9|48317.9|12
1646393760000|2022-03-04 11:36:00|48337.9|48317.9|48347.9|48327.9|48350.4|48330.4|48337.9|48317.9|12
1646393770000|2022-03-04 11:36:10|48352.4|48332.4|48362.9|48342.9|48362.9|48342.9|48352.4|48332.4|2
1646393780000|2022-03-04 11:36:20|48365.4|48345.4|48367.9|48347.9|48367.9|48347.9|48362.9|48342.9|6
1646393790000|2022-03-04 11:36:30|48370.4|48350.4|48370.4|48350.4|48370.4|48350.4|48370.4|48350.4|1
1646393810000|2022-03-04 11:36:50|48367.9|48347.9|48372.6|48352.6|48372.6|48352.6|48367.9|48347.9|3
1646393820000|2022-03-04 11:37:00|48372.9|48352.9|48392.9|48372.9|48395.1|48375.1|48372.9|48352.9|9
1646393840000|2022-03-04 11:37:20|48395.4|48375.4|48387.9|48367.9|48395.4|48375.4|48387.9|48367.9|10
1646393850000|2022-03-04 11:37:30|48390.1|48370.1|48387.9|48367.9|48390.4|48370.4|48387.9|48367.9|0
1646393860000|2022-03-04 11:37:40|48387.6|48367.6|48382.9|48362.9|48387.6|48367.6|48382.9|48362.9|3
1646393870000|2022-03-04 11:37:50|48380.4|48360.4|48380.4|48360.4|48380.4|48360.4|48380.4|48360.4|0
1646393880000|2022-03-04 11:38:00|48380.1|48360.1|48377.9|48357.9|48380.1|48360.1|48377.9|48357.9|1
1646393890000|2022-03-04 11:38:10|48380.4|48360.4|48377.9|48357.9|48382.9|48362.9|48377.9|48357.9|8
1646393900000|2022-03-04 11:38:20|48377.6|48357.6|48380.8|48360.8|48380.8|48360.8|48373.3|48353.3|1
1646393910000|2022-03-04 11:38:30|48383.1|48363.1|48388.3|48368.3|48388.3|48368.3|48383.1|48363.1|2
1646393920000|2022-03-04 11:38:40|48390.8|48370.8|48408.3|48388.3|48408.3|48388.3|48390.8|48370.8|10
1646393930000|2022-03-04 11:38:50|48413.3|48393.3|48413.3|48393.3|48415.8|48395.8|48413.3|48393.3|0
1646393940000|2022-03-04 11:39:00|48415.8|48395.8|48413.3|48393.3|48415.8|48395.8|48413.3|48393.3|3
1646393950000|2022-03-04 11:39:10|48413.6|48393.6|48433.1|48413.1|48453.3|48433.3|48413.6|48393.6|34
1646393960000|2022-03-04 11:39:20|48435.3|48415.3|48433.3|48413.3|48438.3|48418.3|48433.3|48413.3|18
1646393970000|2022-03-04 11:39:30|48435.8|48415.8|48458.3|48438.3|48458.3|48438.3|48435.8|48415.8|12
1646393980000|2022-03-04 11:39:40|48456.1|48436.1|48448.6|48428.6|48456.1|48436.1|48448.6|48428.6|13
1646393990000|2022-03-04 11:39:50|48446.1|48426.1|48436.1|48416.1|48446.1|48426.1|48436.1|48416.1|4
1646394000000|2022-03-04 11:40:00|48433.6|48413.6|48433.3|48413.3|48433.6|48413.6|48433.3|48413.3|9
1646394010000|2022-03-04 11:40:10|48435.8|48415.8|48435.8|48415.8|48435.8|48415.8|48435.8|48415.8|3
1646394020000|2022-03-04 11:40:20|48440.6|48420.6|48440.6|48420.6|48440.6|48420.6|48440.6|48420.6|3
1646394030000|2022-03-04 11:40:30|48442.8|48422.8|48463.3|48443.3|48463.3|48443.3|48442.8|48422.8|17
1646394040000|2022-03-04 11:40:40|48465.8|48445.8|48450.8|48430.8|48468.3|48448.3|48448.3|48428.3|12
1646394050000|2022-03-04 11:40:50|48453.1|48433.1|48458.3|48438.3|48458.3|48438.3|48453.1|48433.1|6
1646394060000|2022-03-04 11:41:00|48453.3|48433.3|48450.8|48430.8|48453.3|48433.3|48450.8|48430.8|12
1646394070000|2022-03-04 11:41:10|48448.3|48428.3|48448.1|48428.1|48448.3|48428.3|48448.1|48428.1|1
1646394080000|2022-03-04 11:41:20|48445.8|48425.8|48428.3|48408.3|48445.8|48425.8|48428.3|48408.3|8
1646394090000|2022-03-04 11:41:30|48426.1|48406.1|48420.8|48400.8|48426.1|48406.1|48420.8|48400.8|1
1646394100000|2022-03-04 11:41:40|48411.1|48391.1|48410.8|48390.8|48411.1|48391.1|48410.8|48390.8|7
1646394110000|2022-03-04 11:41:50|48413.3|48393.3|48423.3|48403.3|48423.3|48403.3|48413.3|48393.3|6
1646394120000|2022-03-04 11:42:00|48423.1|48403.1|48438.1|48418.1|48438.1|48418.1|48423.1|48403.1|5
1646394130000|2022-03-04 11:42:10|48438.3|48418.3|48435.8|48415.8|48443.3|48423.3|48435.8|48415.8|4
1646394160000|2022-03-04 11:42:40|48438.1|48418.1|48438.3|48418.3|48438.3|48418.3|48438.1|48418.1|0
1646394170000|2022-03-04 11:42:50|48435.8|48415.8|48435.8|48415.8|48435.8|48415.8|48433.3|48413.3|0
1646394180000|2022-03-04 11:43:00|48438.1|48418.1|48433.3|48413.3|48438.3|48418.3|48433.3|48413.3|3
1646394190000|2022-03-04 11:43:10|48430.8|48410.8|48430.8|48410.8|48430.8|48410.8|48430.8|48410.8|2
1646394200000|2022-03-04 11:43:20|48433.3|48413.3|48453.3|48433.3|48453.3|48433.3|48433.3|48413.3|5
1646394210000|2022-03-04 11:43:30|48453.1|48433.1|48441.1|48421.1|48453.1|48433.1|48441.1|48421.1|6
1646394220000|2022-03-04 11:43:40|48440.8|48420.8|48443.3|48423.3|48443.3|48423.3|48440.8|48420.8|4
1646394230000|2022-03-04 11:43:50|48445.6|48425.6|48433.6|48413.6|48445.6|48425.6|48433.6|48413.6|3
1646394240000|2022-03-04 11:44:00|48431.3|48411.3|48435.6|48415.6|48435.6|48415.6|48431.3|48411.3|7
1646394250000|2022-03-04 11:44:10|48438.1|48418.1|48433.1|48413.1|48438.1|48418.1|48433.1|48413.1|3
1646394260000|2022-03-04 11:44:20|48430.6|48410.6|48420.8|48400.8|48430.6|48410.6|48420.8|48400.8|4
1646394270000|2022-03-04 11:44:30|48418.3|48398.3|48420.8|48400.8|48420.8|48400.8|48418.3|48398.3|4
1646394280000|2022-03-04 11:44:40|48418.5|48398.5|48400.8|48380.8|48420.8|48400.8|48400.8|48380.8|11
1646394290000|2022-03-04 11:44:50|48403.1|48383.1|48403.3|48383.3|48403.3|48383.3|48403.1|48383.1|9
1646394300000|2022-03-04 11:45:00|48408.1|48388.1|48398.1|48378.1|48408.1|48388.1|48398.1|48378.1|10
1646394320000|2022-03-04 11:45:20|48400.6|48380.6|48400.6|48380.6|48400.6|48380.6|48400.6|48380.6|0
1646394330000|2022-03-04 11:45:30|48403.1|48383.1|48413.1|48393.1|48413.1|48393.1|48403.1|48383.1|1
1646394340000|2022-03-04 11:45:40|48410.8|48390.8|48408.1|48388.1|48410.8|48390.8|48408.1|48388.1|3
1646394350000|2022-03-04 11:45:50|||||||||2
1646394360000|2022-03-04 11:46:00|48405.6|48385.6|48390.3|48370.3|48405.6|48385.6|48390.3|48370.3|7
1646394370000|2022-03-04 11:46:10|48387.8|48367.8|48387.8|48367.8|48388.1|48368.1|48387.8|48367.8|3
1646394380000|2022-03-04 11:46:20|48388.1|48368.1|48400.6|48380.6|48400.6|48380.6|48388.1|48368.1|8
1646394390000|2022-03-04 11:46:30|48402.8|48382.8|48418.1|48398.1|48418.1|48398.1|48402.8|48382.8|6
1646394400000|2022-03-04 11:46:40|48415.8|48395.8|48430.3|48410.3|48430.3|48410.3|48415.6|48395.6|6
1646394410000|2022-03-04 11:46:50|48435.3|48415.3|48425.6|48405.6|48435.3|48415.3|48425.6|48405.6|11
1646394420000|2022-03-04 11:47:00|48430.6|48410.6|48430.6|48410.6|48430.6|48410.6|48430.6|48410.6|0
1646394430000|2022-03-04 11:47:10|48433.1|48413.1|48438.1|48418.1|48438.1|48418.1|48433.1|48413.1|0
1646394440000|2022-03-04 11:47:20|48440.3|48420.3|48445.6|48425.6|48445.6|48425.6|48440.3|48420.3|4
1646394460000|2022-03-04 11:47:40|48433.1|48413.1|48428.1|48408.1|48433.1|48413.1|48428.1|48408.1|3
1646394470000|2022-03-04 11:47:50|||||||||1
1646394480000|2022-03-04 11:48:00|48425.6|48405.6|48420.6|48400.6|48428.1|48408.1|48420.6|48400.6|6
1646394490000|2022-03-04 11:48:10|48423.1|48403.1|48425.6|48405.6|48425.6|48405.6|48420.6|48400.6|2
1646394500000|2022-03-04 11:48:20|48423.1|48403.1|48423.1|48403.1|48425.6|48405.6|48423.1|48403.1|1
1646394510000|2022-03-04 11:48:30|48423.3|48403.3|48428.1|48408.1|48430.6|48410.6|48423.3|48403.3|4
1646394520000|2022-03-04 11:48:40|48430.6|48410.6|48428.1|48408.1|48430.6|48410.6|48428.1|48408.1|0
1646394530000|2022-03-04 11:48:50|48425.8|48405.8|48428.1|48408.1|48428.1|48408.1|48425.6|48405.6|3
1646394540000|2022-03-04 11:49:00|48425.8|48405.8|48425.6|48405.6|48425.8|48405.8|48425.6|48405.6|0
1646394550000|2022-03-04 11:49:10|48423.1|48403.1|48423.1|48403.1|48425.6|48405.6|48423.1|48403.1|0
1646394560000|2022-03-04 11:49:20|48413.1|48393.1|48395.6|48375.6|48413.1|48393.1|48395.6|48375.6|3
1646394570000|2022-03-04 11:49:30|48388.3|48368.3|48388.1|48368.1|48388.3|48368.3|48385.6|48365.6|2
1646394580000|2022-03-04 11:49:40|48385.6|48365.6|48378.3|48358.3|48385.6|48365.6|48378.3|48358.3|5
1646394600000|2022-03-04 11:50:00|48376|48356|48373.3|48353.3|48376|48356|48373.1|48353.1|3
1646394610000|2022-03-04 11:50:10|48375.6|48355.6|48356.3|48336.3|48378.1|48358.1|48356|48336|12
1646394620000|2022-03-04 11:50:20|48356|48336|48355.8|48335.8|48360.6|48340.6|48350.8|48330.8|12
1646394630000|2022-03-04 11:50:30|48358.3|48338.3|48348.1|48328.1|48358.3|48338.3|48348.1|48328.1|6
1646394640000|2022-03-04 11:50:40|48345.8|48325.8|48335.8|48315.8|48345.8|48325.8|48330.8|48310.8|10
1646394650000|2022-03-04 11:50:50|48333.5|48313.5|48338.3|48318.3|48338.3|48318.3|48333.3|48313.3|4
1646394660000|2022-03-04 11:51:00|48338.5|48318.5|48338.5|48318.5|48338.5|48318.5|48338.5|48318.5|1
1646394670000|2022-03-04 11:51:10|48340.8|48320.8|48350.8|48330.8|48350.8|48330.8|48340.8|48320.8|3
1646394680000|2022-03-04 11:51:20|48353.1|48333.1|48350.8|48330.8|48353.1|48333.1|48350.8|48330.8|0
1646394700000|2022-03-04 11:51:40|||||||||3
1646394710000|2022-03-04 11:51:50|48355.3|48335.3|48355.8|48335.8|48355.8|48335.8|48355.3|48335.3|0
1646394720000|2022-03-04 11:52:00|48360.6|48340.6|48365.8|48345.8|48365.8|48345.8|48360.6|48340.6|9
1646394730000|2022-03-04 11:52:10|48365.6|48345.6|48361|48341|48365.6|48345.6|48361|48341|2
1646394740000|2022-03-04 11:52:20|48363.3|48343.3|48363.5|48343.5|48366|48346|48363.3|48343.3|0
1646394750000|2022-03-04 11:52:30|48366|48346|48363.5|48343.5|48366|48346|48363.5|48343.5|1
1646394760000|2022-03-04 11:52:40|48366|48346|48363.3|48343.3|48366|48346|48360.8|48340.8|7
1646394770000|2022-03-04 11:52:50|48360.8|48340.8|48363.3|48343.3|48363.3|48343.3|48360.8|48340.8|0
1646394780000|2022-03-04 11:53:00|48363.5|48343.5|48365.8|48345.8|48365.8|48345.8|48363.5|48343.5|3
1646394800000|2022-03-04 11:53:20|48366.3|48346.3|48373.3|48353.3|48373.3|48353.3|48366.3|48346.3|2
1646394810000|2022-03-04 11:53:30|48371|48351|48345.8|48325.8|48371|48351|48345.8|48325.8|5
1646394820000|2022-03-04 11:53:40|48343.5|48323.5|48321|48301|48343.5|48323.5|48321|48301|12
1646394830000|2022-03-04 11:53:50|48320.8|48300.8|48323.5|48303.5|48325.8|48305.8|48320.8|48300.8|3
1646394840000|2022-03-04 11:54:00|48323.3|48303.3|48313.3|48293.3|48328|48308|48313.3|48293.3|11
1646394850000|2022-03-04 11:54:10|48308.5|48288.5|48313.3|48293.3|48313.3|48293.3|48308|48288|6
1646394860000|2022-03-04 11:54:20|48310.8|48290.8|48305.8|48285.8|48318.3|48298.3|48305.8|48285.8|4
1646394870000|2022-03-04 11:54:30|48303.3|48283.3|48310.8|48290.8|48313.3|48293.3|48303.3|48283.3|1
1646394880000|2022-03-04 11:54:40|48308.5|48288.5|48305.8|48285.8|48308.5|48288.5|48305.8|48285.8|6
1646394890000|2022-03-04 11:54:50|48308.3|48288.3|48320.8|48300.8|48320.8|48300.8|48308.3|48288.3|7
1646394900000|2022-03-04 11:55:00|48323.3|48303.3|48318.3|48298.3|48323.3|48303.3|48315.5|48295.5|9
1646394910000|2022-03-04 11:55:10|48315.5|48295.5|48308.3|48288.3|48315.8|48295.8|48308.3|48288.3|18
1646394920000|2022-03-04 11:55:20|48305.8|48285.8|48308.3|48288.3|48310.5|48290.5|48305.8|48285.8|8
1646394930000|2022-03-04 11:55:30|48310.5|48290.5|48313.3|48293.3|48313.3|48293.3|48310.5|48290.5|6
1646394940000|2022-03-04 11:55:40|48315.5|48295.5|48313.5|48293.5|48315.8|48295.8|48313.3|48293.3|2
1646394950000|2022-03-04 11:55:50|48313.3|48293.3|48303.3|48283.3|48313.3|48293.3|48303.3|48283.3|8
1646394960000|2022-03-04 11:56:00|48298.3|48278.3|48298.3|48278.3|48303.3|48283.3|48298.3|48278.3|3
1646394970000|2022-03-04 11:56:10|48298|48278|48295.8|48275.8|48298|48278|48295.8|48275.8|8
1646394980000|2022-03-04 11:56:20|48293.5|48273.5|48290.8|48270.8|48293.5|48273.5|48288.5|48268.5|6
1646394990000|2022-03-04 11:56:30|48288.3|48268.3|48288.3|48268.3|48288.3|48268.3|48285.8|48265.8|4
1646395000000|2022-03-04 11:56:40|48285.8|48265.8|48285.8|48265.8|48285.8|48265.8|48285.5|48265.5|2
1646395010000|2022-03-04 11:56:50|48281|48261|48280.8|48260.8|48283.3|48263.3|48280.8|48260.8|5
1646395020000|2022-03-04 11:57:00|48278.3|48258.3|48298|48278|48300.5|48280.5|48278.3|48258.3|11
1646395030000|2022-03-04 11:57:10|48300.5|48280.5|48300.5|48280.5|48300.5|48280.5|48298|48278|0
1646395040000|2022-03-04 11:57:20|48298|48278|48298|48278|48298|48278|48298|48278|1
1646395050000|2022-03-04 11:57:30|48295.5|48275.5|48278.3|48258.3|48295.8|48275.8|48278.3|48258.3|3
1646395060000|2022-03-04 11:57:40|48275.8|48255.8|48283.3|48263.3|48283.3|48263.3|48275.8|48255.8|6
1646395070000|2022-03-04 11:57:50|48285.8|48265.8|48275.8|48255.8|48285.8|48265.8|48273.5|48253.5|3
1646395080000|2022-03-04 11:58:00|48278.3|48258.3|48273.3|48253.3|48278.3|48258.3|48273.3|48253.3|3
1646395090000|2022-03-04 11:58:10|48270.8|48250.8|48256|48236|48270.8|48250.8|48253.5|48233.5|7
1646395100000|2022-03-04 11:58:20|48258.3|48238.3|48268.3|48248.3|48268.3|48248.3|48258.3|48238.3|9
1646395110000|2022-03-04 11:58:30|48270.5|48250.5|48270.5|48250.5|48270.5|48250.5|48270.5|48250.5|2
1646395120000|2022-03-04 11:58:40|48255.8|48235.8|48253|48233|48255.8|48235.8|48248.3|48228.3|13
1646395130000|2022-03-04 11:58:50|48258.3|48238.3|48266|48246|48266|48246|48258.3|48238.3|12
1646395140000|2022-03-04 11:59:00|48275.8|48255.8|48295.8|48275.8|48295.8|48275.8|48275.8|48255.8|10
1646395150000|2022-03-04 11:59:10|48293.5|48273.5|48291|48271|48295.8|48275.8|48288.7|48268.7|3
1646395160000|2022-03-04 11:59:20|48279|48259|48281.2|48261.2|48281.2|48261.2|48279|48259|5
1646395170000|2022-03-04 11:59:30|48283.7|48263.7|48283.5|48263.5|48286|48266|48283.5|48263.5|4
1646395180000|2022-03-04 11:59:40|48283.7|48263.7|48283.5|48263.5|48283.7|48263.7|48283.5|48263.5|0
1646395190000|2022-03-04 11:59:50|48283.7|48263.7|48286|48266|48286|48266|48283.5|48263.5|1
1646395200000|2022-03-04 12:00:00|48283.7|48263.7|48276.2|48256.2|48283.7|48263.7|48276.2|48256.2|8
1646395210000|2022-03-04 12:00:10|48278.7|48258.7|48278.7|48258.7|48279|48259|48278.7|48258.7|4
1646395220000|2022-03-04 12:00:20|48274.2|48254.2|48256.5|48236.5|48274.2|48254.2|48256.5|48236.5|7
1646395230000|2022-03-04 12:00:30|48258.7|48238.7|48261.2|48241.2|48261.2|48241.2|48258.7|48238.7|9
1646395240000|2022-03-04 12:00:40|48258.7|48238.7|48261.2|48241.2|48263.7|48243.7|48258.7|48238.7|2
1646395250000|2022-03-04 12:00:50|48263.5|48243.5|48258.7|48238.7|48263.7|48243.7|48258.7|48238.7|2
1646395260000|2022-03-04 12:01:00|48251.5|48231.5|48253.7|48233.7|48253.7|48233.7|48249|48229|18
1646395270000|2022-03-04 12:01:10|48258.3|48238.3|48283.5|48263.5|48283.5|48263.5|48258.3|48238.3|3
1646395290000|2022-03-04 12:01:30|48285.8|48265.8|48281|48261|48285.8|48265.8|48281|48261|3
1646395300000|2022-03-04 12:01:40|48283.3|48263.3|48283.5|48263.5|48283.5|48263.5|48283.3|48263.3|5
1646395310000|2022-03-04 12:01:50|48278.7|48258.7|48276.2|48256.2|48278.7|48258.7|48276.2|48256.2|5
1646395320000|2022-03-04 12:02:00|48274|48254|48273.7|48253.7|48276.2|48256.2|48273.7|48253.7|0
1646395330000|2022-03-04 12:02:10|48271.2|48251.2|48271.2|48251.2|48271.2|48251.2|48271.2|48251.2|0
1646395340000|2022-03-04 12:02:20|48273.7|48253.7|48268.7|48248.7|48273.7|48253.7|48268.7|48248.7|1
1646395350000|2022-03-04 12:02:30|48266.2|48246.2|48268.7|48248.7|48268.7|48248.7|48266.2|48246.2|1
1646395360000|2022-03-04 12:02:40|48271.2|48251.2|48276.2|48256.2|48276.2|48256.2|48271.2|48251.2|2
1646395370000|2022-03-04 12:02:50|48278.5|48258.5|48286.2|48266.2|48286.2|48266.2|48278.5|48258.5|6
1646395380000|2022-03-04 12:03:00|48288.5|48268.5|48298.5|48278.5|48298.5|48278.5|48288.5|48268.5|3
1646395390000|2022-03-04 12:03:10|48296.2|48276.2|48296.2|48276.2|48296.2|48276.2|48296.2|48276.2|6
1646395400000|2022-03-04 12:03:20|||||||||1
1646395410000|2022-03-04 12:03:30|48294|48274|48291.2|48271.2|48294|48274|48291.2|48271.2|2
1646395430000|2022-03-04 12:03:50|48286.5|48266.5|48281.7|48261.7|48286.5|48266.5|48281.7|48261.7|3
1646395440000|2022-03-04 12:04:00|48283.7|48263.7|48293.5|48273.5|48293.5|48273.5|48283.7|48263.7|3
1646395450000|2022-03-04 12:04:10|48291.5|48271.5|48279|48259|48291.5|48271.5|48278.7|48258.7|8
1646395460000|2022-03-04 12:04:20|48276.7|48256.7|48276.2|48256.2|48278.7|48258.7|48276|48256|2
1646395470000|2022-03-04 12:04:30|||||||||1
1646395480000|2022-03-04 12:04:40|48270.8|48250.8|48270.8|48250.8|48270.8|48250.8|48270.8|48250.8|8
1646395490000|2022-03-04 12:04:50|48266|48246|48261.2|48241.2|48266|48246|48261.2|48241.2|5
1646395500000|2022-03-04 12:05:00|48259|48239|48259|48239|48259|48239|48259|48239|3
1646395520000|2022-03-04 12:05:20|48258.7|48238.7|48258.5|48238.5|48258.7|48238.7|48258.5|48238.5|0
1646395530000|2022-03-04 12:05:30|48256.2|48236.2|48253.7|48233.7|48256.2|48236.2|48251.2|48231.2|5
1646395540000|2022-03-04 12:05:40|48251.5|48231.5|48236.2|48216.2|48251.5|48231.5|48236.2|48216.2|15
1646395550000|2022-03-04 12:05:50|48233.7|48213.7|48233.7|48213.7|48233.7|48213.7|48233.7|48213.7|1
1646395560000|2022-03-04 12:06:00|48231|48211|48218.7|48198.7|48231|48211|48218.7|48198.7|8
1646395570000|2022-03-04 12:06:10|48221.2|48201.2|48218.7|48198.7|48221.2|48201.2|48218.7|48198.7|0
1646395580000|2022-03-04 12:06:20|48221.2|48201.2|48223.7|48203.7|48228.5|48208.5|48221.2|48201.2|8
1646395590000|2022-03-04 12:06:30|48226.2|48206.2|48226.2|48206.2|48226.2|48206.2|48223.7|48203.7|2
1646395600000|2022-03-04 12:06:40|48223.7|48203.7|48223.7|48203.7|48223.7|48203.7|48223.7|48203.7|2
1646395610000|2022-03-04 12:06:50|48221.2|48201.2|48221.2|48201.2|48221.2|48201.2|48221.2|48201.2|1
1646395620000|2022-03-04 12:07:00|48216.5|48196.5|48206.5|48186.5|48216.5|48196.5|48206.5|48186.5|7
1646395630000|2022-03-04 12:07:10|48208.7|48188.7|48199|48179|48208.7|48188.7|48199|48179|8
1646395640000|2022-03-04 12:07:20|48198.7|48178.7|48196.2|48176.2|48198.7|48178.7|48179.2|48159.2|9
1646395650000|2022-03-04 12:07:30|48193.7|48173.7|48193.7|48173.7|48196.2|48176.2|48193.7|48173.7|0
1646395660000|2022-03-04 12:07:40|48196|48176|48196.2|48176.2|48196.2|48176.2|48196|48176|4
1646395670000|2022-03-04 12:07:50|48198.5|48178.5|48201|48181|48201|48181|48193.7|48173.7|3
1646395680000|2022-03-04 12:08:00|48201.2|48181.2|48196.5|48176.5|48201.2|48181.2|48196.5|48176.5|5
1646395690000|2022-03-04 12:08:10|48194.2|48174.2|48194|48174|48194.2|48174.2|48194|48174|1
1646395700000|2022-03-04 12:08:20|48198.7|48178.7|48201.2|48181.2|48213.7|48193.7|48198.7|48178.7|14
1646395710000|2022-03-04 12:08:30|||||||||1
1646395720000|2022-03-04 12:08:40|48203.5|48183.5|48201.2|48181.2|48203.5|48183.5|48201.2|48181.2|4
1646395730000|2022-03-04 12:08:50|48203.5|48183.5|48203.5|48183.5|48203.5|48183.5|48203.5|48183.5|2
1646395740000|2022-03-04 12:09:00|48201.2|48181.2|48203.5|48183.5|48203.5|48183.5|48201.2|48181.2|0
1646395750000|2022-03-04 12:09:10|48201.2|48181.2|48201.2|48181.2|48201.2|48181.2|48201.2|48181.2|0
1646395760000|2022-03-04 12:09:20|48203.5|48183.5|48203.5|48183.5|48203.5|48183.5|48201.2|48181.2|2
1646395770000|2022-03-04 12:09:30|||||||||6
1646395780000|2022-03-04 12:09:40|48201.2|48181.2|48211.2|48191.2|48211.2|48191.2|48201.2|48181.2|6
1646395790000|2022-03-04 12:09:50|48208.7|48188.7|48198.7|48178.7|48213.7|48193.7|48198.7|48178.7|9
1646395800000|2022-03-04 12:10:00|48196.2|48176.2|48211.2|48191.2|48211.2|48191.2|48193.7|48173.7|11
1646395810000|2022-03-04 12:10:10|48209|48189|48198.7|48178.7|48209|48189|48198.7|48178.7|11
1646395820000|2022-03-04 12:10:20|48196.2|48176.2|48198.7|48178.7|48198.7|48178.7|48196.2|48176.2|2
1646395830000|2022-03-04 12:10:30|||||||||6
1646395850000|2022-03-04 12:10:50|48198.5|48178.5|48188.7|48168.7|48198.5|48178.5|48188.7|48168.7|11
1646395860000|2022-03-04 12:11:00|48186.2|48166.2|48163.7|48143.7|48186.2|48166.2|48156.2|48136.2|29
1646395870000|2022-03-04 12:11:10|48166.2|48146.2|48186.2|48166.2|48186.2|48166.2|48166.2|48146.2|6
1646395880000|2022-03-04 12:11:20|48196.2|48176.2|48198.7|48178.7|48198.7|48178.7|48196.2|48176.2|1
1646395890000|2022-03-04 12:11:30|48201|48181|48211.2|48191.2|48211.2|48191.2|48201|48181|4
1646395900000|2022-03-04 12:11:40|||||||||2
1646395910000|2022-03-04 12:11:50|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|48208.7|48188.7|3
1646395920000|2022-03-04 12:12:00|48206.5|48186.5|48206.5|48186.5|48206.5|48186.5|48206.5|48186.5|1
1646395930000|2022-03-04 12:12:10|48204|48184|48204|48184|48204|48184|48204|48184|3
1646395940000|2022-03-04 12:12:20|48201.7|48181.7|48208.5|48188.5|48208.7|48188.7|48201.5|48181.5|2
1646395950000|2022-03-04 12:12:30|48204|48184|48198.5|48178.5|48204|48184|48191.2|48171.2|9
1646395960000|2022-03-04 12:12:40|48201|48181|48203.7|48183.7|48204|48184|48201|48181|6
1646395970000|2022-03-04 12:12:50|48206|48186|48206|48186|48206|48186|48206|48186|1
1646395980000|2022-03-04 12:13:00|48203.7|48183.7|48203.7|48183.7|48206.2|48186.2|48203.7|48183.7|0
1646395990000|2022-03-04 12:13:10|48206.2|48186.2|48206.2|48186.2|48206.2|48186.2|48206.2|48186.2|0
1646396010000|2022-03-04 12:13:30|48203.7|48183.7|48206.2|48186.2|48206.2|48186.2|48203.7|48183.7|4
1646396020000|2022-03-04 12:13:40|48208.7|48188.7|48236.2|48216.2|48236.2|48216.2|48208.7|48188.7|7
1646396030000|2022-03-04 12:13:50|48233.7|48213.7|48231|48211|48233.7|48213.7|48231|48211|2
1646396040000|2022-03-04 12:14:00|48228.7|48208.7|48228.7|48208.7|48228.7|48208.7|48226.2|48206.2|0
1646396050000|2022-03-04 12:14:10|48226.4|48206.4|48228.7|48208.7|48228.7|48208.7|48226.2|48206.2|2
1646396060000|2022-03-04 12:14:20|48231|48211|48231.2|48211.2|48231.2|48211.2|48228.7|48208.7|3
1646396070000|2022-03-04 12:14:30|48233.5|48213.5|48233.7|48213.7|48233.7|48213.7|48233.5|48213.5|1
1646396080000|2022-03-04 12:14:40|48238.5|48218.5|48241.2|48221.2|48241.2|48221.2|48238.5|48218.5|6
1646396090000|2022-03-04 12:14:50|||||||||1
1646396100000|2022-03-04 12:15:00|48243.7|48223.7|48243.7|48223.7|48243.7|48223.7|48243.7|48223.7|5
1646396110000|2022-03-04 12:15:10|48248.7|48228.7|48251.2|48231.2|48251.2|48231.2|48248.7|48228.7|4
1646396120000|2022-03-04 12:15:20|48253.5|48233.5|48248.7|48228.7|48253.5|48233.5|48248.7|48228.7|4
1646396130000|2022-03-04 12:15:30|48251.2|48231.2|48253.7|48233.7|48253.7|48233.7|48251|48231|4
1646396140000|2022-03-04 12:15:40|48263.5|48243.5|48268.7|48248.7|48268.7|48248.7|48263.5|48243.5|8
1646396150000|2022-03-04 12:15:50|||||||||2
1646396160000|2022-03-04 12:16:00|48271.2|48251.2|48271.2|48251.2|48271.2|48251.2|48271.2|48251.2|3
1646396170000|2022-03-04 12:16:10|48271.4|48251.4|48273.7|48253.7|48273.9|48253.9|48271.4|48251.4|1
1646396180000|2022-03-04 12:16:20|48271.4|48251.4|48266.2|48246.2|48271.4|48251.4|48266.2|48246.2|5
1646396190000|2022-03-04 12:16:30|48263.7|48243.7|48263.7|48243.7|48266.2|48246.2|48263.7|48243.7|1
1646396200000|2022-03-04 12:16:40|48266.2|48246.2|48266|48246|48266.2|48246.2|48263.7|48243.7|7
1646396210000|2022-03-04 12:16:50|48268.5|48248.5|48268.5|48248.5|48268.5|48248.5|48268.5|48248.5|0
1646396220000|2022-03-04 12:17:00|48270.7|48250.7|48260.7|48240.7|48270.7|48250.7|48260.7|48240.7|4
1646396230000|2022-03-04 12:17:10|48261|48241|48258.7|48238.7|48261|48241|48258.5|48238.5|5
1646396240000|2022-03-04 12:17:20|48261|48241|48258.9|48238.9|48263.5|48243.5|48258.7|48238.7|7
1646396250000|2022-03-04 12:17:30|48259.2|48239.2|48258.9|48238.9|48259.2|48239.2|48258.9|48238.9|8
1646396260000|2022-03-04 12:17:40|||||||||4
1646396270000|2022-03-04 12:17:50|48256.7|48236.7|48256.4|48236.4|48258.9|48238.9|48256.4|48236.4|1
1646396280000|2022-03-04 12:18:00|48253.9|48233.9|48259.2|48239.2|48259.2|48239.2|48253.9|48233.9|1
1646396290000|2022-03-04 12:18:10|48266.4|48246.4|48266.9|48246.9|48267.2|48247.2|48266.4|48246.4|8
1646396300000|2022-03-04 12:18:20|48264.7|48244.7|48264.4|48244.4|48264.7|48244.7|48264.4|48244.4|0
1646396310000|2022-03-04 12:18:30|48266.9|48246.9|48264.7|48244.7|48266.9|48246.9|48264.4|48244.4|2
1646396320000|2022-03-04 12:18:40|48264.4|48244.4|48261.7|48241.7|48264.4|48244.4|48261.7|48241.7|0
1646396330000|2022-03-04 12:18:50|48263.9|48243.9|48259.2|48239.2|48264.2|48244.2|48259.2|48239.2|4
1646396340000|2022-03-04 12:19:00|48261.4|48241.4|48259.2|48239.2|48261.4|48241.4|48259.2|48239.2|0
1646396350000|2022-03-04 12:19:10|48261.7|48241.7|48263.9|48243.9|48263.9|48243.9|48261.7|48241.7|1
1646396360000|2022-03-04 12:19:20|48261.7|48241.7|48266.2|48246.2|48266.2|48246.2|48261.7|48241.7|3
1646396370000|2022-03-04 12:19:30|48266.7|48246.7|48281.7|48261.7|48281.7|48261.7|48266.7|48246.7|3
1646396380000|2022-03-04 12:19:40|48284.2|48264.2|48286.7|48266.7|48286.7|48266.7|48284.2|48264.2|2
1646396390000|2022-03-04 12:19:50|48284.4|48264.4|48309.2|48289.2|48309.2|48289.2|48284.2|48264.2|7
1646396400000|2022-03-04 12:20:00|48314.2|48294.2|48324.4|48304.4|48326.7|48306.7|48314.2|48294.2|11
1646396410000|2022-03-04 12:20:10|48322.2|48302.2|48324.2|48304.2|48324.2|48304.2|48319.2|48299.2|3
1646396420000|2022-03-04 12:20:20|48323.7|48303.7|48323.7|48303.7|48323.7|48303.7|48323.7|48303.7|10
1646396430000|2022-03-04 12:20:30|48323.9|48303.9|48321.7|48301.7|48323.9|48303.9|48321.7|48301.7|6
1646396440000|2022-03-04 12:20:40|48324.2|48304.2|48321.9|48301.9|48324.2|48304.2|48321.7|48301.7|2
1646396450000|2022-03-04 12:20:50|48321.7|48301.7|48324.2|48304.2|48324.2|48304.2|48321.7|48301.7|1
1646396460000|2022-03-04 12:21:00|48323.9|48303.9|48316.7|48296.7|48324.2|48304.2|48316.7|48296.7|4
1646396470000|2022-03-04 12:21:10|48314.2|48294.2|48313.9|48293.9|48314.2|48294.2|48311.7|48291.7|14
1646396480000|2022-03-04 12:21:20|48309.2|48289.2|48309.2|48289.2|48309.2|48289.2|48309.2|48289.2|1
1646396490000|2022-03-04 12:21:30|48306.7|48286.7|48301.9|48281.9|48306.7|48286.7|48301.9|48281.9|4
1646396500000|2022-03-04 12:21:40|48304.2|48284.2|48309.4|48289.4|48311.7|48291.7|48304.2|48284.2|1
1646396510000|2022-03-04 12:21:50|48311.4|48291.4|48304.2|48284.2|48311.7|48291.7|48304.2|48284.2|8
1646396520000|2022-03-04 12:22:00|48306.4|48286.4|48294.2|48274.2|48306.7|48286.7|48294.2|48274.2|12
1646396530000|2022-03-04 12:22:10|48301.7|48281.7|48324.2|48304.2|48324.2|48304.2|48301.7|48281.7|9
1646396540000|2022-03-04 12:22:20|48326.7|48306.7|48324.2|48304.2|48331.7|48311.7|48321.7|48301.7|10
1646396550000|2022-03-04 12:22:30|48326.7|48306.7|48334.2|48314.2|48334.2|48314.2|48326.7|48306.7|4
1646396560000|2022-03-04 12:22:40|48331.7|48311.7|48331.7|48311.7|48331.7|48311.7|48331.7|48311.7|8
1646396570000|2022-03-04 12:22:50|48324.4|48304.4|48316.7|48296.7|48324.4|48304.4|48316.7|48296.7|4
1646396580000|2022-03-04 12:23:00|48314.4|48294.4|48306.7|48286.7|48314.4|48294.4|48306.7|48286.7|4
1646396590000|2022-03-04 12:23:10|48304.2|48284.2|48304.2|48284.2|48304.2|48284.2|48301.7|48281.7|3
1646396600000|2022-03-04 12:23:20|48299.4|48279.4|48314.6|48294.6|48314.6|48294.6|48299.2|48279.2|6
1646396610000|2022-03-04 12:23:30|48314.4|48294.4|48334.2|48314.2|48334.2|48314.2|48314.4|48294.4|4
1646396620000|2022-03-04 12:23:40|48339.2|48319.2|48334.9|48314.9|48339.2|48319.2|48334.6|48314.6|5
1646396630000|2022-03-04 12:23:50|48337.1|48317.1|48339.6|48319.6|48339.6|48319.6|48337.1|48317.1|1
1646396640000|2022-03-04 12:24:00|48342.1|48322.1|48342.1|48322.1|48342.1|48322.1|48342.1|48322.1|3
1646396650000|2022-03-04 12:24:10|48344.4|48324.4|48344.6|48324.6|48344.6|48324.6|48344.4|48324.4|0
1646396660000|2022-03-04 12:24:20|||||||||1
1646396670000|2022-03-04 12:24:30|48347.1|48327.1|48351.9|48331.9|48352.1|48332.1|48347.1|48327.1|2
1646396680000|2022-03-04 12:24:40|48352.1|48332.1|48357.1|48337.1|48357.1|48337.1|48352.1|48332.1|2
1646396690000|2022-03-04 12:24:50|48359.4|48339.4|48344.6|48324.6|48359.4|48339.4|48344.6|48324.6|7
1646396700000|2022-03-04 12:25:00|48344.9|48324.9|48342.4|48322.4|48347.1|48327.1|48342.4|48322.4|4
1646396710000|2022-03-04 12:25:10|48344.9|48324.9|48347.1|48327.1|48347.1|48327.1|48344.6|48324.6|0
1646396720000|2022-03-04 12:25:20|48344.9|48324.9|48344.6|48324.6|48344.9|48324.9|48344.6|48324.6|0
1646396730000|2022-03-04 12:25:30|48342.1|48322.1|48339.6|48319.6|48342.1|48322.1|48339.6|48319.6|4
1646396740000|2022-03-04 12:25:40|48342.1|48322.1|48341.9|48321.9|48342.1|48322.1|48339.6|48319.6|2
1646396750000|2022-03-04 12:25:50|48339.9|48319.9|48341.9|48321.9|48342.1|48322.1|48339.6|48319.6|1
1646396760000|2022-03-04 12:26:00|48342.1|48322.1|48342.1|48322.1|48342.1|48322.1|48342.1|48322.1|0
1646396780000|2022-03-04 12:26:20|48339.9|48319.9|48324.2|48304.2|48342.1|48322.1|48321.7|48301.7|8
1646396790000|2022-03-04 12:26:30|48321.9|48301.9|48324.2|48304.2|48324.2|48304.2|48319.4|48299.4|1
1646396800000|2022-03-04 12:26:40|48321.9|48301.9|48336.7|48316.7|48336.7|48316.7|48321.9|48301.9|8
1646396810000|2022-03-04 12:26:50|48334.2|48314.2|48324.2|48304.2|48334.2|48314.2|48323.9|48303.9|6
1646396830000|2022-03-04 12:27:10|48321.7|48301.7|48329.2|48309.2|48329.2|48309.2|48321.7|48301.7|4
1646396840000|2022-03-04 12:27:20|48331.7|48311.7|48331.7|48311.7|48331.7|48311.7|48331.7|48311.7|0
1646396850000|2022-03-04 12:27:30|48334.2|48314.2|48336.4|48316.4|48336.4|48316.4|48334.2|48314.2|2
1646396860000|2022-03-04 12:27:40|48338.9|48318.9|48343.4|48323.4|48343.4|48323.4|48338.9|48318.9|3
1646396870000|2022-03-04 12:27:50|48341.2|48321.2|48331.7|48311.7|48341.2|48321.2|48331.7|48311.7|4
1646396880000|2022-03-04 12:28:00|48331.9|48311.9|48334.2|48314.2|48334.2|48314.2|48331.9|48311.9|3
1646396890000|2022-03-04 12:28:10|48343.2|48323.2|48349.2|48329.2|48349.2|48329.2|48343.2|48323.2|4
1646396900000|2022-03-04 12:28:20|48344.2|48324.2|48338.9|48318.9|48344.2|48324.2|48338.9|48318.9|4
1646396910000|2022-03-04 12:28:30|48336.6|48316.6|48323.9|48303.9|48336.6|48316.6|48323.9|48303.9|3
1646396920000|2022-03-04 12:28:40|48321.6|48301.6|48319.1|48299.1|48321.6|48301.6|48319.1|48299.1|3
1646396930000|2022-03-04 12:28:50|48321.6|48301.6|48321.6|48301.6|48321.6|48301.6|48321.6|48301.6|0
1646396940000|2022-03-04 12:29:00|48321.9|48301.9|48321.6|48301.6|48324.1|48304.1|48321.6|48301.6|6
1646396950000|2022-03-04 12:29:10|48323.9|48303.9|48323.9|48303.9|48323.9|48303.9|48321.4|48301.4|5
1646396960000|2022-03-04 12:29:20|48326.4|48306.4|48326.4|48306.4|48326.4|48306.4|48326.4|48306.4|2
1646396970000|2022-03-04 12:29:30|48326.6|48306.6|48338.9|48318.9|48338.9|48318.9|48326.6|48306.6|1
1646396980000|2022-03-04 12:29:40|48336.6|48316.6|48349.1|48329.1|48349.1|48329.1|48336.6|48316.6|4
1646396990000|2022-03-04 12:29:50|48349.4|48329.4|48349.4|48329.4|48349.4|48329.4|48349.4|48329.4|1
1646397000000|2022-03-04 12:30:00|48346.6|48326.6|48323.9|48303.9|48346.6|48326.6|48321.6|48301.6|11
1646397010000|2022-03-04 12:30:10|48326.4|48306.4|48331.6|48311.6|48331.6|48311.6|48326.4|48306.4|6
1646397020000|2022-03-04 12:30:20|48333.9|48313.9|48339.1|48319.1|48339.1|48319.1|48333.9|48313.9|1
1646397030000|2022-03-04 12:30:30|48336.6|48316.6|48336.6|48316.6|48336.6|48316.6|48336.6|48316.6|3
1646397040000|2022-03-04 12:30:40|48331.4|48311.4|48331.4|48311.4|48331.4|48311.4|48331.4|48311.4|4
1646397050000|2022-03-04 12:30:50|48331.6|48311.6|48321.4|48301.4|48331.6|48311.6|48321.4|48301.4|4
1646397060000|2022-03-04 12:31:00|48321.6|48301.6|48321.6|48301.6|48323.9|48303.9|48321.6|48301.6|2
1646397070000|2022-03-04 12:31:10|48323.9|48303.9|48326.9|48306.9|48326.9|48306.9|48321.6|48301.6|5
1646397080000|2022-03-04 12:31:20|48324.1|48304.1|48326.6|48306.6|48329.1|48309.1|48324.1|48304.1|6
1646397090000|2022-03-04 12:31:30|48328.9|48308.9|48351.6|48331.6|48351.6|48331.6|48328.9|48308.9|3
1646397100000|2022-03-04 12:31:40|48353.9|48333.9|48354.1|48334.1|48354.1|48334.1|48353.9|48333.9|0
1646397110000|2022-03-04 12:31:50|48341.9|48321.9|48338.9|48318.9|48341.9|48321.9|48338.9|48318.9|8
1646397120000|2022-03-04 12:32:00|48343.9|48323.9|48326.4|48306.4|48343.9|48323.9|48326.4|48306.4|13
1646397130000|2022-03-04 12:32:10|48324.1|48304.1|48301.6|48281.6|48324.1|48304.1|48299.1|48279.1|5
1646397140000|2022-03-04 12:32:20|48304.1|48284.1|48293.9|48273.9|48304.1|48284.1|48293.9|48273.9|4
1646397150000|2022-03-04 12:32:30|48294.1|48274.1|48301.6|48281.6|48301.9|48281.9|48294.1|48274.1|9
1646397160000|2022-03-04 12:32:40|48291.6|48271.6|48294.1|48274.1|48294.1|48274.1|48291.6|48271.6|2
1646397170000|2022-03-04 12:32:50|48286.6|48266.6|48256.4|48236.4|48286.6|48266.6|48256.4|48236.4|21
1646397180000|2022-03-04 12:33:00|48256.6|48236.6|48256.9|48236.9|48259.1|48239.1|48254.1|48234.1|7
1646397190000|2022-03-04 12:33:10|48256.6|48236.6|48256.6|48236.6|48261.4|48241.4|48256.4|48236.4|2
1646397200000|2022-03-04 12:33:20|48258.9|48238.9|48259.1|48239.1|48261.6|48241.6|48258.9|48238.9|4
1646397210000|2022-03-04 12:33:30|48259.4|48239.4|48261.6|48241.6|48266.6|48246.6|48259.4|48239.4|2
1646397220000|2022-03-04 12:33:40|48261.4|48241.4|48233.9|48213.9|48261.4|48241.4|48233.9|48213.9|4
1646397230000|2022-03-04 12:33:50|48226.6|48206.6|48209.4|48189.4|48226.6|48206.6|48209.4|48189.4|9
1646397240000|2022-03-04 12:34:00|48209.1|48189.1|48194.4|48174.4|48209.1|48189.1|48194.4|48174.4|13
1646397250000|2022-03-04 12:34:10|48191.6|48171.6|48168.9|48148.9|48191.6|48171.6|48168.9|48148.9|10
1646397260000|2022-03-04 12:34:20|48166.6|48146.6|48176.6|48156.6|48176.6|48156.6|48156.6|48136.6|13
1646397270000|2022-03-04 12:34:30|48181.2|48161.2|48186.6|48166.6|48186.6|48166.6|48181.2|48161.2|10
1646397280000|2022-03-04 12:34:40|48184.1|48164.1|48181.9|48161.9|48184.1|48164.1|48179.1|48159.1|6
1646397290000|2022-03-04 12:34:50|48184.1|48164.1|48199.1|48179.1|48201.4|48181.4|48184.1|48164.1|14
1646397300000|2022-03-04 12:35:00|48189.4|48169.4|48189.1|48169.1|48189.4|48169.4|48176.6|48156.6|31
1646397310000|2022-03-04 12:35:10|48191.6|48171.6|48199.1|48179.1|48199.1|48179.1|48189.1|48169.1|8
1646397320000|2022-03-04 12:35:20|48201.4|48181.4|48219.1|48199.1|48219.1|48199.1|48201.4|48181.4|5
1646397330000|2022-03-04 12:35:30|48221.4|48201.4|48198.9|48178.9|48221.6|48201.6|48196.6|48176.6|14
1646397340000|2022-03-04 12:35:40|48199.1|48179.1|48191.9|48171.9|48199.1|48179.1|48185.1|48165.1|10
1646397350000|2022-03-04 12:35:50|48187.1|48167.1|48187.3|48167.3|48187.3|48167.3|48184.9|48164.9|2
1646397360000|2022-03-04 12:36:00|48189.6|48169.6|48184.8|48164.8|48189.6|48169.6|48184.8|48164.8|2
1646397370000|2022-03-04 12:36:10|48182.3|48162.3|48184.8|48164.8|48184.8|48164.8|48182.3|48162.3|2
1646397380000|2022-03-04 12:36:20|48182.3|48162.3|48182.3|48162.3|48182.3|48162.3|48182.3|48162.3|1
1646397390000|2022-03-04 12:36:30|48182.6|48162.6|48189.8|48169.8|48189.8|48169.8|48180.1|48160.1|11
1646397400000|2022-03-04 12:36:40|48189.6|48169.6|48197.3|48177.3|48197.3|48177.3|48189.6|48169.6|3
1646397410000|2022-03-04 12:36:50|48197.6|48177.6|48199.6|48179.6|48201.9|48181.9|48197.3|48177.3|3
1646397420000|2022-03-04 12:37:00|48201.9|48181.9|48221.9|48201.9|48221.9|48201.9|48199.4|48179.4|10
1646397430000|2022-03-04 12:37:10|48217.1|48197.1|48204.4|48184.4|48217.1|48197.1|48204.4|48184.4|3
1646397440000|2022-03-04 12:37:20|48201.9|48181.9|48204.4|48184.4|48204.4|48184.4|48201.9|48181.9|0
1646397450000|2022-03-04 12:37:30|48206.6|48186.6|48209.4|48189.4|48209.4|48189.4|48206.6|48186.6|2
1646397460000|2022-03-04 12:37:40|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|4
1646397470000|2022-03-04 12:37:50|48213.9|48193.9|48209.4|48189.4|48213.9|48193.9|48209.4|48189.4|3
1646397480000|2022-03-04 12:38:00|48207.1|48187.1|48211.6|48191.6|48211.6|48191.6|48206.9|48186.9|1
1646397490000|2022-03-04 12:38:10|48209.4|48189.4|48211.6|48191.6|48211.6|48191.6|48209.4|48189.4|0
1646397500000|2022-03-04 12:38:20|48209.4|48189.4|48211.9|48191.9|48214.1|48194.1|48209.4|48189.4|2
1646397510000|2022-03-04 12:38:30|48211.6|48191.6|48214.1|48194.1|48214.1|48194.1|48209.4|48189.4|2
1646397520000|2022-03-04 12:38:40|48216.4|48196.4|48214.1|48194.1|48216.4|48196.4|48214.1|48194.1|14
1646397530000|2022-03-04 12:38:50|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|3
1646397540000|2022-03-04 12:39:00|48214.1|48194.1|48239.1|48219.1|48243.6|48223.6|48214.1|48194.1|9
1646397550000|2022-03-04 12:39:10|48238.9|48218.9|48243.6|48223.6|48243.9|48223.9|48238.9|48218.9|2
1646397560000|2022-03-04 12:39:20|48243.9|48223.9|48239.1|48219.1|48243.9|48223.9|48239.1|48219.1|4
1646397570000|2022-03-04 12:39:30|48243.9|48223.9|48256.6|48236.6|48256.6|48236.6|48243.9|48223.9|3
1646397580000|2022-03-04 12:39:40|48259.1|48239.1|48256.4|48236.4|48259.1|48239.1|48251.6|48231.6|8
1646397590000|2022-03-04 12:39:50|48256.6|48236.6|48249.1|48229.1|48259.1|48239.1|48249.1|48229.1|5
1646397600000|2022-03-04 12:40:00|48263.9|48243.9|48261.6|48241.6|48263.9|48243.9|48258.9|48238.9|9
1646397610000|2022-03-04 12:40:10|48261.9|48241.9|48269.1|48249.1|48269.1|48249.1|48261.9|48241.9|2
1646397620000|2022-03-04 12:40:20|48276.6|48256.6|48309.4|48289.4|48311.6|48291.6|48276.6|48256.6|16
1646397630000|2022-03-04 12:40:30|48311.6|48291.6|48296.9|48276.9|48311.6|48291.6|48296.9|48276.9|9
1646397640000|2022-03-04 12:40:40|48299.1|48279.1|48301.9|48281.9|48301.9|48281.9|48297.1|48277.1|1
1646397650000|2022-03-04 12:40:50|48304.1|48284.1|48316.4|48296.4|48316.4|48296.4|48304.1|48284.1|5
1646397660000|2022-03-04 12:41:00|48318.9|48298.9|48306.9|48286.9|48318.9|48298.9|48306.9|48286.9|10
1646397670000|2022-03-04 12:41:10|48304.6|48284.6|48309.1|48289.1|48309.1|48289.1|48304.6|48284.6|0
1646397680000|2022-03-04 12:41:20|48303.9|48283.9|48299.4|48279.4|48303.9|48283.9|48299.4|48279.4|5
1646397690000|2022-03-04 12:41:30|48299.1|48279.1|48299.1|48279.1|48299.1|48279.1|48299.1|48279.1|4
1646397700000|2022-03-04 12:41:40|48296.6|48276.6|48294.1|48274.1|48296.6|48276.6|48294.1|48274.1|1
1646397710000|2022-03-04 12:41:50|48296.6|48276.6|48288.9|48268.9|48296.6|48276.6|48288.9|48268.9|3
1646397720000|2022-03-04 12:42:00|48286.4|48266.4|48286.4|48266.4|48286.4|48266.4|48283.9|48263.9|2
1646397730000|2022-03-04 12:42:10|48286.6|48266.6|48299.1|48279.1|48299.1|48279.1|48286.6|48266.6|3
1646397740000|2022-03-04 12:42:20|48304.1|48284.1|48309.1|48289.1|48316.6|48296.6|48304.1|48284.1|8
1646397750000|2022-03-04 12:42:30|48306.9|48286.9|48311.9|48291.9|48311.9|48291.9|48306.9|48286.9|2
1646397760000|2022-03-04 12:42:40|48314.1|48294.1|48311.6|48291.6|48314.1|48294.1|48311.6|48291.6|3
1646397770000|2022-03-04 12:42:50|48313.6|48293.6|48308.9|48288.9|48314.1|48294.1|48308.9|48288.9|16
1646397790000|2022-03-04 12:43:10|48304.1|48284.1|48287.1|48267.1|48304.1|48284.1|48287.1|48267.1|8
1646397800000|2022-03-04 12:43:20|48284.6|48264.6|48269.1|48249.1|48284.6|48264.6|48266.6|48246.6|15
1646397810000|2022-03-04 12:43:30|48268.9|48248.9|48274.1|48254.1|48274.1|48254.1|48268.6|48248.6|9
1646397820000|2022-03-04 12:43:40|48271.9|48251.9|48256.4|48236.4|48271.9|48251.9|48256.4|48236.4|8
1646397830000|2022-03-04 12:43:50|48256.1|48236.1|48248.9|48228.9|48256.1|48236.1|48248.9|48228.9|9
1646397840000|2022-03-04 12:44:00|48249.1|48229.1|48254.1|48234.1|48254.1|48234.1|48249.1|48229.1|4
1646397850000|2022-03-04 12:44:10|48256.4|48236.4|48266.6|48246.6|48266.6|48246.6|48256.4|48236.4|8
1646397860000|2022-03-04 12:44:20|48269.1|48249.1|48271.6|48251.6|48271.6|48251.6|48266.6|48246.6|0
1646397870000|2022-03-04 12:44:30|48269.1|48249.1|48269.1|48249.1|48269.1|48249.1|48269.1|48249.1|2
1646397890000|2022-03-04 12:44:50|48236.6|48216.6|48226.6|48206.6|48236.6|48216.6|48219.3|48199.3|32
1646397900000|2022-03-04 12:45:00|48226.8|48206.8|48226.8|48206.8|48234.1|48214.1|48226.8|48206.8|6
1646397910000|2022-03-04 12:45:10|48226.6|48206.6|48226.6|48206.6|48226.6|48206.6|48221.6|48201.6|6
1646397920000|2022-03-04 12:45:20|48224.3|48204.3|48221.8|48201.8|48224.3|48204.3|48221.6|48201.6|12
1646397930000|2022-03-04 12:45:30|48228.9|48208.9|48231.4|48211.4|48231.6|48211.6|48228.9|48208.9|7
1646397940000|2022-03-04 12:45:40|48231.6|48211.6|48233.9|48213.9|48233.9|48213.9|48231.6|48211.6|1
1646397950000|2022-03-04 12:45:50|48236.4|48216.4|48236.4|48216.4|48236.4|48216.4|48236.4|48216.4|1
1646397960000|2022-03-04 12:46:00|48224.3|48204.3|48232.1|48212.1|48232.1|48212.1|48224.3|48204.3|16
1646397970000|2022-03-04 12:46:10|48237.1|48217.1|48246.8|48226.8|48246.8|48226.8|48237.1|48217.1|2
1646397980000|2022-03-04 12:46:20|48259.8|48239.8|48227.6|48207.6|48269.8|48249.8|48224.8|48204.8|16
1646397990000|2022-03-04 12:46:30|48227.1|48207.1|48224.6|48204.6|48227.1|48207.1|48224.3|48204.3|3
1646398000000|2022-03-04 12:46:40|48216.8|48196.8|48224.8|48204.8|48226.6|48206.6|48209.6|48189.6|15
1646398010000|2022-03-04 12:46:50|48226.8|48206.8|48227.1|48207.1|48227.1|48207.1|48224.6|48204.6|6
1646398020000|2022-03-04 12:47:00|48224.6|48204.6|48196.8|48176.8|48226.8|48206.8|48196.8|48176.8|22
1646398030000|2022-03-04 12:47:10|48197.1|48177.1|48194.6|48174.6|48197.1|48177.1|48194.6|48174.6|3
1646398040000|2022-03-04 12:47:20|48199.1|48179.1|48202.1|48182.1|48202.1|48182.1|48199.1|48179.1|3
1646398050000|2022-03-04 12:47:30|48204.3|48184.3|48209.6|48189.6|48209.6|48189.6|48204.3|48184.3|5
1646398060000|2022-03-04 12:47:40|48211.8|48191.8|48214.6|48194.6|48214.6|48194.6|48211.8|48191.8|4
1646398070000|2022-03-04 12:47:50|48212.1|48192.1|48246.8|48226.8|48246.8|48226.8|48212.1|48192.1|9
1646398080000|2022-03-04 12:48:00|48249.3|48229.3|48262.1|48242.1|48262.1|48242.1|48249.3|48229.3|3
1646398090000|2022-03-04 12:48:10|48259.6|48239.6|48254.6|48234.6|48259.6|48239.6|48235.1|48215.1|12
1646398100000|2022-03-04 12:48:20|48256.8|48236.8|48256.8|48236.8|48256.8|48236.8|48256.8|48236.8|1
1646398110000|2022-03-04 12:48:30|48257.1|48237.1|48262.1|48242.1|48262.1|48242.1|48257.1|48237.1|3
1646398120000|2022-03-04 12:48:40|48262.3|48242.3|48264.6|48244.6|48267.1|48247.1|48262.3|48242.3|3
1646398130000|2022-03-04 12:48:50|48259.6|48239.6|48259.6|48239.6|48259.6|48239.6|48259.6|48239.6|1
1646398140000|2022-03-04 12:49:00|48257.3|48237.3|48252.1|48232.1|48257.3|48237.3|48252.1|48232.1|0
1646398150000|2022-03-04 12:49:10|48259.3|48239.3|48259.3|48239.3|48259.3|48239.3|48259.3|48239.3|4
1646398160000|2022-03-04 12:49:20|48259.6|48239.6|48284.6|48264.6|48284.6|48264.6|48259.6|48239.6|12
1646398180000|2022-03-04 12:49:40|48282.1|48262.1|48279.1|48259.1|48282.1|48262.1|48277.1|48257.1|6
1646398190000|2022-03-04 12:49:50|48279.6|48259.6|48284.6|48264.6|48284.6|48264.6|48279.6|48259.6|8
1646398200000|2022-03-04 12:50:00|48282.3|48262.3|48279.3|48259.3|48282.3|48262.3|48274.6|48254.6|4
1646398210000|2022-03-04 12:50:10|48281.8|48261.8|48277.1|48257.1|48281.8|48261.8|48277.1|48257.1|3
1646398220000|2022-03-04 12:50:20|48279.6|48259.6|48282.1|48262.1|48282.1|48262.1|48279.6|48259.6|2
1646398230000|2022-03-04 12:50:30|48279.6|48259.6|48279.6|48259.6|48279.6|48259.6|48279.6|48259.6|0
1646398240000|2022-03-04 12:50:40|48277.3|48257.3|48277.1|48257.1|48277.3|48257.3|48274.6|48254.6|3
1646398250000|2022-03-04 12:50:50|48274.8|48254.8|48272.1|48252.1|48274.8|48254.8|48272.1|48252.1|0
1646398260000|2022-03-04 12:51:00|48269.8|48249.8|48269.6|48249.6|48269.8|48249.8|48269.6|48249.6|1
1646398270000|2022-03-04 12:51:10|48267.3|48247.3|48259.3|48239.3|48267.3|48247.3|48259.1|48239.1|4
1646398280000|2022-03-04 12:51:20|48267.1|48247.1|48282.3|48262.3|48289.3|48269.3|48267.1|48247.1|16
1646398290000|2022-03-04 12:51:30|48284.6|48264.6|48282.3|48262.3|48284.6|48264.6|48282.1|48262.1|5
1646398300000|2022-03-04 12:51:40|48282.1|48262.1|48279.6|48259.6|48282.1|48262.1|48279.6|48259.6|1
1646398310000|2022-03-04 12:51:50|48282.1|48262.1|48282.1|48262.1|48282.1|48262.1|48282.1|48262.1|4
1646398320000|2022-03-04 12:52:00|48286.6|48266.6|48289.3|48269.3|48289.6|48269.6|48286.6|48266.6|6
1646398330000|2022-03-04 12:52:10|48287.1|48267.1|48287.1|48267.1|48287.1|48267.1|48287.1|48267.1|1
1646398340000|2022-03-04 12:52:20|48287.3|48267.3|48287.1|48267.1|48289.6|48269.6|48284.6|48264.6|6
1646398350000|2022-03-04 12:52:30|48289.6|48269.6|48285|48265|48292.1|48272.1|48275.5|48255.5|12
1646398360000|2022-03-04 12:52:40|48290|48270|48299.3|48279.3|48299.6|48279.6|48289.6|48269.6|26
1646398370000|2022-03-04 12:52:50|48299.6|48279.6|48294.6|48274.6|48299.6|48279.6|48294.6|48274.6|5
1646398380000|2022-03-04 12:53:00|48296.8|48276.8|48297.1|48277.1|48297.1|48277.1|48294.8|48274.8|2
1646398390000|2022-03-04 12:53:10|48299.6|48279.6|48299.6|48279.6|48299.6|48279.6|48299.6|48279.6|1
1646398400000|2022-03-04 12:53:20|48297.1|48277.1|48299.6|48279.6|48299.6|48279.6|48296.8|48276.8|10
1646398410000|2022-03-04 12:53:30|48302.1|48282.1|48299.6|48279.6|48302.1|48282.1|48299.6|48279.6|5
1646398420000|2022-03-04 12:53:40|48292.1|48272.1|48292.1|48272.1|48292.1|48272.1|48292.1|48272.1|15
1646398430000|2022-03-04 12:53:50|48289.8|48269.8|48284.6|48264.6|48289.8|48269.8|48279.8|48259.8|11
1646398450000|2022-03-04 12:54:10|48286.8|48266.8|48284.6|48264.6|48287.1|48267.1|48284.6|48264.6|2
1646398480000|2022-03-04 12:54:40|48287.1|48267.1|48284.6|48264.6|48287.1|48267.1|48284.6|48264.6|1
1646398500000|2022-03-04 12:55:00|48275|48255|48275.5|48255.5|48278|48258|48270.8|48250.8|22
1646398510000|2022-03-04 12:55:10|48273.3|48253.3|48273|48253|48278|48258|48273|48253|43
1646398520000|2022-03-04 12:55:20|48275.3|48255.3|48268.5|48248.5|48275.3|48255.3|48268.5|48248.5|10
1646398530000|2022-03-04 12:55:30|48270.8|48250.8|48283|48263|48283|48263|48270.8|48250.8|9
1646398540000|2022-03-04 12:55:40|48285.5|48265.5|48278|48258|48285.5|48265.5|48278|48258|17
1646398550000|2022-03-04 12:55:50|48273.3|48253.3|48273.3|48253.3|48273.3|48253.3|48270.8|48250.8|25
1646398560000|2022-03-04 12:56:00|48271|48251|48278.3|48258.3|48278.3|48258.3|48271|48251|2
1646398570000|2022-03-04 12:56:10|48280.8|48260.8|48280.8|48260.8|48280.8|48260.8|48280.8|48260.8|2
1646398580000|2022-03-04 12:56:20|48283|48263|48280.8|48260.8|48283|48263|48280.8|48260.8|6
1646398590000|2022-03-04 12:56:30|48278.5|48258.5|48273.7|48253.7|48278.5|48258.5|48273.7|48253.7|3
1646398600000|2022-03-04 12:56:40|48273.5|48253.5|48273.5|48253.5|48276|48256|48271|48251|11
1646398610000|2022-03-04 12:56:50|48260.5|48240.5|48253.3|48233.3|48260.5|48240.5|48253.3|48233.3|7
1646398620000|2022-03-04 12:57:00|48253|48233|48255.5|48235.5|48255.5|48235.5|48253|48233|2
1646398630000|2022-03-04 12:57:10|||||||||3
1646398640000|2022-03-04 12:57:20|48253.3|48233.3|48250.5|48230.5|48253.3|48233.3|48250.5|48230.5|5
1646398650000|2022-03-04 12:57:30|48252.8|48232.8|48255.3|48235.3|48255.3|48235.3|48250.5|48230.5|5
1646398660000|2022-03-04 12:57:40|48252.8|48232.8|48250.5|48230.5|48252.8|48232.8|48250.5|48230.5|1
1646398670000|2022-03-04 12:57:50|48250|48230|48247.8|48227.8|48250.3|48230.3|48247.8|48227.8|2
1646398680000|2022-03-04 12:58:00|||||||||1
1646398690000|2022-03-04 12:58:10|||||||||5
1646398700000|2022-03-04 12:58:20|48252.8|48232.8|48252.5|48232.5|48255|48235|48252.5|48232.5|5
1646398710000|2022-03-04 12:58:30|48242.5|48222.5|48240|48220|48242.5|48222.5|48240|48220|3
1646398720000|2022-03-04 12:58:40|48237.5|48217.5|48234.8|48214.8|48237.5|48217.5|48232.8|48212.8|11
1646398730000|2022-03-04 12:58:50|48232.5|48212.5|48212.5|48192.5|48232.5|48212.5|48212.5|48192.5|9
1646398740000|2022-03-04 12:59:00|48214.8|48194.8|48212.8|48192.8|48215|48195|48210.3|48190.3|9
1646398750000|2022-03-04 12:59:10|48215|48195|48210|48190|48217.5|48197.5|48210|48190|10
1646398760000|2022-03-04 12:59:20|48207.5|48187.5|48202.5|48182.5|48207.5|48187.5|48202.5|48182.5|8
1646398770000|2022-03-04 12:59:30|48207.3|48187.3|48231.8|48211.8|48231.8|48211.8|48202.3|48182.3|26
1646398780000|2022-03-04 12:59:40|48234.1|48214.1|48231.8|48211.8|48234.1|48214.1|48231.8|48211.8|2
1646398790000|2022-03-04 12:59:50|48234.1|48214.1|48234.5|48214.5|48236.8|48216.8|48234.1|48214.1|10
1646398800000|2022-03-04 13:00:00|48236.8|48216.8|48202.3|48182.3|48242|48222|48197.3|48177.3|36
1646398810000|2022-03-04 13:00:10|48204.5|48184.5|48229.5|48209.5|48231.8|48211.8|48204.5|48184.5|36
1646398820000|2022-03-04 13:00:20|48229.8|48209.8|48252|48232|48252|48232|48229.5|48209.5|21
1646398830000|2022-03-04 13:00:30|48242.3|48222.3|48244.8|48224.8|48256.8|48236.8|48242.3|48222.3|16
1646398840000|2022-03-04 13:00:40|48247.3|48227.3|48249.8|48229.8|48252.3|48232.3|48244.8|48224.8|13
1646398850000|2022-03-04 13:00:50|48244.8|48224.8|48237.3|48217.3|48244.8|48224.8|48237.3|48217.3|15
1646398860000|2022-03-04 13:01:00|48239.8|48219.8|48249.8|48229.8|48249.8|48229.8|48239.8|48219.8|4
1646398870000|2022-03-04 13:01:10|48249.5|48229.5|48247|48227|48249.5|48229.5|48242|48222|8
1646398880000|2022-03-04 13:01:20|48256.8|48236.8|48256.8|48236.8|48256.8|48236.8|48256.8|48236.8|2
1646398890000|2022-03-04 13:01:30|48259.5|48239.5|48254.5|48234.5|48264.5|48244.5|48254.5|48234.5|16
1646398900000|2022-03-04 13:01:40|48249.5|48229.5|48247|48227|48249.5|48229.5|48244.3|48224.3|13
1646398910000|2022-03-04 13:01:50|48251.6|48231.6|48269.3|48249.3|48269.3|48249.3|48249.3|48229.3|8
1646398920000|2022-03-04 13:02:00|48267|48247|48269.3|48249.3|48271.8|48251.8|48264.8|48244.8|10
1646398930000|2022-03-04 13:02:10|48264.3|48244.3|48259.3|48239.3|48266.8|48246.8|48259.3|48239.3|13
1646398940000|2022-03-04 13:02:20|48261.6|48241.6|48249.3|48229.3|48261.6|48241.6|48249.3|48229.3|9
1646398950000|2022-03-04 13:02:30|||||||||1
1646398960000|2022-03-04 13:02:40|48246.8|48226.8|48249.3|48229.3|48249.3|48229.3|48246.8|48226.8|0
1646398970000|2022-03-04 13:02:50|48246.8|48226.8|48256.8|48236.8|48256.8|48236.8|48244.5|48224.5|7
1646398980000|2022-03-04 13:03:00|48259.3|48239.3|48239.5|48219.5|48259.3|48239.3|48239.5|48219.5|13
1646398990000|2022-03-04 13:03:10|48239.3|48219.3|48256.8|48236.8|48256.8|48236.8|48239.3|48219.3|6
1646399000000|2022-03-04 13:03:20|48261.8|48241.8|48269.3|48249.3|48269.3|48249.3|48261.8|48241.8|9
1646399010000|2022-03-04 13:03:30|48266.8|48246.8|48249.5|48229.5|48266.8|48246.8|48249.5|48229.5|12
1646399020000|2022-03-04 13:03:40|48249.3|48229.3|48244.3|48224.3|48249.3|48229.3|48244.1|48224.1|12
1646399030000|2022-03-04 13:03:50|48246.8|48226.8|48259.3|48239.3|48261.8|48241.8|48246.8|48226.8|14
1646399040000|2022-03-04 13:04:00|48261.6|48241.6|48296.8|48276.8|48299.3|48279.3|48261.6|48241.6|40
1646399050000|2022-03-04 13:04:10|48294.1|48274.1|48299.1|48279.1|48299.1|48279.1|48289.1|48269.1|32
1646399060000|2022-03-04 13:04:20|48301.3|48281.3|48313.6|48293.6|48313.6|48293.6|48301.3|48281.3|11
1646399070000|2022-03-04 13:04:30|48313.8|48293.8|48324.1|48304.1|48326.3|48306.3|48313.8|48293.8|25
1646399080000|2022-03-04 13:04:40|48323.8|48303.8|48321.3|48301.3|48323.8|48303.8|48321.3|48301.3|9
1646399090000|2022-03-04 13:04:50|48321.1|48301.1|48328.8|48308.8|48328.8|48308.8|48318.8|48298.8|10
1646399100000|2022-03-04 13:05:00|48326.3|48306.3|48333.8|48313.8|48333.8|48313.8|48323.8|48303.8|29
1646399110000|2022-03-04 13:05:10|48333.6|48313.6|48338.3|48318.3|48338.3|48318.3|48333.3|48313.3|13
1646399120000|2022-03-04 13:05:20|48333.6|48313.6|48318.3|48298.3|48333.6|48313.6|48318.3|48298.3|7
1646399130000|2022-03-04 13:05:30|48313.3|48293.3|48318.3|48298.3|48318.3|48298.3|48313.3|48293.3|21
1646399140000|2022-03-04 13:05:40|48320.6|48300.6|48328.3|48308.3|48328.3|48308.3|48320.6|48300.6|3
1646399150000|2022-03-04 13:05:50|48330.8|48310.8|48343.3|48323.3|48343.3|48323.3|48330.8|48310.8|2
1646399160000|2022-03-04 13:06:00|48345.8|48325.8|48353.3|48333.3|48353.3|48333.3|48345.8|48325.8|5
1646399170000|2022-03-04 13:06:10|48355.6|48335.6|48360.8|48340.8|48360.8|48340.8|48353.3|48333.3|18
1646399180000|2022-03-04 13:06:20|48358.3|48338.3|48375.8|48355.8|48375.8|48355.8|48358.3|48338.3|16
1646399190000|2022-03-04 13:06:30|48378.3|48358.3|48368.3|48348.3|48380.8|48360.8|48365.8|48345.8|34
1646399200000|2022-03-04 13:06:40|48326.1|48306.1|48320.6|48300.6|48328.3|48308.3|48315.8|48295.8|14
1646399210000|2022-03-04 13:06:50|48320.8|48300.8|48332.8|48312.8|48332.8|48312.8|48320.8|48300.8|3
1646399220000|2022-03-04 13:07:00|48330.6|48310.6|48355.8|48335.8|48357.8|48337.8|48321.5|48301.5|24
1646399230000|2022-03-04 13:07:10|48353.6|48333.6|48345.3|48325.3|48353.6|48333.6|48335.8|48315.8|7
1646399240000|2022-03-04 13:07:20|48347.8|48327.8|48321.1|48301.1|48347.8|48327.8|48321.1|48301.1|15
1646399250000|2022-03-04 13:07:30|48330.8|48310.8|48348.1|48328.1|48363.6|48343.6|48330.8|48310.8|37
1646399260000|2022-03-04 13:07:40|48347.8|48327.8|48335.6|48315.6|48347.8|48327.8|48333.1|48313.1|8
1646399270000|2022-03-04 13:07:50|48337.8|48317.8|48345.3|48325.3|48345.3|48325.3|48337.8|48317.8|11
1646399280000|2022-03-04 13:08:00|48347.6|48327.6|48355.1|48335.1|48355.3|48335.3|48345.3|48325.3|11
1646399290000|2022-03-04 13:08:10|48350.6|48330.6|48344.9|48324.9|48350.6|48330.6|48328.6|48308.6|46
1646399300000|2022-03-04 13:08:20|48342.6|48322.6|48349.9|48329.9|48349.9|48329.9|48342.6|48322.6|20
1646399310000|2022-03-04 13:08:30|48347.6|48327.6|48337.6|48317.6|48347.6|48327.6|48337.6|48317.6|11
1646399320000|2022-03-04 13:08:40|48340.1|48320.1|48355.1|48335.1|48355.1|48335.1|48337.6|48317.6|7
1646399330000|2022-03-04 13:08:50|48355.3|48335.3|48367.6|48347.6|48367.6|48347.6|48352.6|48332.6|31
1646399340000|2022-03-04 13:09:00|48372.4|48352.4|48377.6|48357.6|48377.6|48357.6|48372.4|48352.4|8
1646399350000|2022-03-04 13:09:10|48372.6|48352.6|48367.6|48347.6|48372.6|48352.6|48365.3|48345.3|19
1646399360000|2022-03-04 13:09:20|48372.6|48352.6|48367.6|48347.6|48372.6|48352.6|48367.6|48347.6|15
1646399370000|2022-03-04 13:09:30|48355.1|48335.1|48350.3|48330.3|48362.8|48342.8|48347.6|48327.6|27
1646399380000|2022-03-04 13:09:40|48352.6|48332.6|48357.6|48337.6|48357.8|48337.8|48352.6|48332.6|4
1646399390000|2022-03-04 13:09:50|48355.3|48335.3|48365.1|48345.1|48365.1|48345.1|48355.3|48335.3|8
1646399400000|2022-03-04 13:10:00|48367.4|48347.4|48377.6|48357.6|48402.1|48382.1|48367.4|48347.4|96
1646399410000|2022-03-04 13:10:10|48375.1|48355.1|48380.1|48360.1|48380.1|48360.1|48375.1|48355.1|17
1646399420000|2022-03-04 13:10:20|48377.6|48357.6|48377.8|48357.8|48377.8|48357.8|48370.1|48350.1|14
1646399430000|2022-03-04 13:10:30|48382.6|48362.6|48384.9|48364.9|48384.9|48364.9|48382.4|48362.4|23
1646399440000|2022-03-04 13:10:40|48385.1|48365.1|48387.6|48367.6|48392.4|48372.4|48385.1|48365.1|17
1646399450000|2022-03-04 13:10:50|48387.4|48367.4|48404.6|48384.6|48404.9|48384.9|48387.4|48367.4|22
1646399460000|2022-03-04 13:11:00|48404.9|48384.9|48409.4|48389.4|48412.1|48392.1|48402.4|48382.4|36
1646399470000|2022-03-04 13:11:10|48409.6|48389.6|48407.4|48387.4|48409.6|48389.6|48399.9|48379.9|8
1646399480000|2022-03-04 13:11:20|48412.4|48392.4|48402.6|48382.6|48412.6|48392.6|48402.6|48382.6|20
1646399490000|2022-03-04 13:11:30|48402.4|48382.4|48402.8|48382.8|48402.8|48382.8|48402.4|48382.4|14
1646399500000|2022-03-04 13:11:40|48402.6|48382.6|48389.6|48369.6|48402.6|48382.6|48389.6|48369.6|17
1646399510000|2022-03-04 13:11:50|48389.8|48369.8|48392.1|48372.1|48392.1|48372.1|48389.6|48369.6|4
1646399520000|2022-03-04 13:12:00|||||||||1
1646399530000|2022-03-04 13:12:10|48394.6|48374.6|48399.6|48379.6|48399.6|48379.6|48394.6|48374.6|13
1646399540000|2022-03-04 13:12:20|48397.3|48377.3|48394.8|48374.8|48397.3|48377.3|48394.8|48374.8|5
1646399550000|2022-03-04 13:12:30|48394.4|48374.4|48387.6|48367.6|48394.4|48374.4|48381.9|48361.9|21
1646399560000|2022-03-04 13:12:40|48387.8|48367.8|48392.6|48372.6|48392.6|48372.6|48387.6|48367.6|3
1646399570000|2022-03-04 13:12:50|48399.4|48379.4|48447.1|48427.1|48447.1|48427.1|48397.1|48377.1|40
1646399580000|2022-03-04 13:13:00|48452.1|48432.1|48447.1|48427.1|48452.1|48432.1|48439.8|48419.8|31
1646399590000|2022-03-04 13:13:10|48442.3|48422.3|48435.1|48415.1|48444.6|48424.6|48435.1|48415.1|43
1646399600000|2022-03-04 13:13:20|48457.1|48437.1|48464.6|48444.6|48486.6|48466.6|48452.3|48432.3|108
1646399610000|2022-03-04 13:13:30|48462.3|48442.3|48462.1|48442.1|48464.4|48444.4|48459.6|48439.6|22
1646399620000|2022-03-04 13:13:40|48464.4|48444.4|48427.1|48407.1|48464.6|48444.6|48427.1|48407.1|46
1646399630000|2022-03-04 13:13:50|48422.1|48402.1|48437.1|48417.1|48437.1|48417.1|48422.1|48402.1|17
1646399640000|2022-03-04 13:14:00|48442.1|48422.1|48449.6|48429.6|48452.1|48432.1|48442.1|48422.1|21
1646399650000|2022-03-04 13:14:10|48447.3|48427.3|48442.1|48422.1|48447.3|48427.3|48442.1|48422.1|11
1646399660000|2022-03-04 13:14:20|48452.1|48432.1|48469.6|48449.6|48479.6|48459.6|48452.1|48432.1|44
1646399670000|2022-03-04 13:14:30|48472.1|48452.1|48462.1|48442.1|48474.8|48454.8|48462.1|48442.1|33
1646399680000|2022-03-04 13:14:40|48464.8|48444.8|48469.4|48449.4|48469.6|48449.6|48464.8|48444.8|12
1646399690000|2022-03-04 13:14:50|48471.9|48451.9|48477.3|48457.3|48477.3|48457.3|48469.4|48449.4|10
1646399700000|2022-03-04 13:15:00|48477.1|48457.1|48467.1|48447.1|48477.1|48457.1|48461.9|48441.9|16
1646399710000|2022-03-04 13:15:10|48469.4|48449.4|48482.1|48462.1|48487.1|48467.1|48469.4|48449.4|12
1646399720000|2022-03-04 13:15:20|48479.8|48459.8|48472.3|48452.3|48479.8|48459.8|48464.8|48444.8|41
1646399730000|2022-03-04 13:15:30|48475.1|48455.1|48464.6|48444.6|48479.6|48459.6|48464.6|48444.6|18
1646399740000|2022-03-04 13:15:40|48462.1|48442.1|48469.6|48449.6|48474.1|48454.1|48452.1|48432.1|19
1646399750000|2022-03-04 13:15:50|48467.1|48447.1|48464.8|48444.8|48467.1|48447.1|48464.6|48444.6|10
1646399760000|2022-03-04 13:16:00|48467.1|48447.1|48457.1|48437.1|48479.6|48459.6|48457.1|48437.1|28
1646399770000|2022-03-04 13:16:10|48452.1|48432.1|48444.6|48424.6|48452.1|48432.1|48444.6|48424.6|7
1646399780000|2022-03-04 13:16:20|48442.3|48422.3|48462.1|48442.1|48462.1|48442.1|48442.3|48422.3|6
1646399790000|2022-03-04 13:16:30|48459.6|48439.6|48444.8|48424.8|48459.6|48439.6|48444.8|48424.8|21
1646399800000|2022-03-04 13:16:40|48444.4|48424.4|48421.6|48401.6|48444.4|48424.4|48419.8|48399.8|31
1646399810000|2022-03-04 13:16:50|48414.6|48394.6|48397.6|48377.6|48416.9|48396.9|48397.6|48377.6|7
1646399820000|2022-03-04 13:17:00|48399.8|48379.8|48402.6|48382.6|48402.6|48382.6|48399.8|48379.8|8
1646399830000|2022-03-04 13:17:10|48404.8|48384.8|48391.9|48371.9|48407.1|48387.1|48391.9|48371.9|23
1646399840000|2022-03-04 13:17:20|48392.1|48372.1|48392.1|48372.1|48392.1|48372.1|48392.1|48372.1|1
1646399850000|2022-03-04 13:17:30|48394.6|48374.6|48394.6|48374.6|48394.6|48374.6|48394.6|48374.6|6
1646399860000|2022-03-04 13:17:40|48397.1|48377.1|48407.1|48387.1|48407.1|48387.1|48397.1|48377.1|8
1646399870000|2022-03-04 13:17:50|48409.6|48389.6|48409.6|48389.6|48409.6|48389.6|48409.6|48389.6|15
1646399880000|2022-03-04 13:18:00|48412.1|48392.1|48412.1|48392.1|48414.6|48394.6|48406.8|48386.8|29
1646399890000|2022-03-04 13:18:10|48409.8|48389.8|48389.8|48369.8|48409.8|48389.8|48389.8|48369.8|8
1646399900000|2022-03-04 13:18:20|48390.1|48370.1|48387.1|48367.1|48394.6|48374.6|48387.1|48367.1|17
1646399910000|2022-03-04 13:18:30|48389.6|48369.6|48379.3|48359.3|48389.6|48369.6|48379.3|48359.3|15
1646399920000|2022-03-04 13:18:40|48374.6|48354.6|48359.6|48339.6|48374.6|48354.6|48354.6|48334.6|23
1646399930000|2022-03-04 13:18:50|48367.1|48347.1|48367.1|48347.1|48369.6|48349.6|48364.6|48344.6|12
1646399940000|2022-03-04 13:19:00|48364.6|48344.6|48359.3|48339.3|48364.6|48344.6|48359.3|48339.3|13
1646399950000|2022-03-04 13:19:10|48359.6|48339.6|48364.8|48344.8|48364.8|48344.8|48359.6|48339.6|4
1646399960000|2022-03-04 13:19:20|48362.1|48342.1|48352.1|48332.1|48364.6|48344.6|48347.1|48327.1|22
1646399970000|2022-03-04 13:19:30|48354.3|48334.3|48357.3|48337.3|48359.6|48339.6|48349.6|48329.6|11
1646399980000|2022-03-04 13:19:40|48357.1|48337.1|48384.6|48364.6|48384.6|48364.6|48357.1|48337.1|13
1646399990000|2022-03-04 13:19:50|48389.1|48369.1|48392.1|48372.1|48394.6|48374.6|48389.1|48369.1|11
1646400000000|2022-03-04 13:20:00|48394.6|48374.6|48407.1|48387.1|48407.1|48387.1|48392.1|48372.1|47
1646400010000|2022-03-04 13:20:10|48407.3|48387.3|48412.1|48392.1|48414.6|48394.6|48407.1|48387.1|19
1646400020000|2022-03-04 13:20:20|48414.6|48394.6|48402.3|48382.3|48414.6|48394.6|48402.3|48382.3|30
1646400030000|2022-03-04 13:20:30|48404.6|48384.6|48424.3|48404.3|48424.3|48404.3|48404.6|48384.6|13
1646400040000|2022-03-04 13:20:40|48422.1|48402.1|48429.6|48409.6|48432.1|48412.1|48422.1|48402.1|9
1646400050000|2022-03-04 13:20:50|48432.1|48412.1|48426.8|48406.8|48432.1|48412.1|48424.3|48404.3|14
1646400060000|2022-03-04 13:21:00|48422.3|48402.3|48462.1|48442.1|48472.1|48452.1|48422.3|48402.3|61
1646400070000|2022-03-04 13:21:10|48457.3|48437.3|48457.1|48437.1|48457.3|48437.3|48452.1|48432.1|21
1646400080000|2022-03-04 13:21:20|48462.1|48442.1|48454.6|48434.6|48462.1|48442.1|48452.1|48432.1|17
1646400090000|2022-03-04 13:21:30|48449.6|48429.6|48429.6|48409.6|48449.6|48429.6|48427.3|48407.3|15
1646400100000|2022-03-04 13:21:40|48427.1|48407.1|48422.1|48402.1|48427.1|48407.1|48417.1|48397.1|13
1646400110000|2022-03-04 13:21:50|48427.1|48407.1|48442.1|48422.1|48442.1|48422.1|48427.1|48407.1|10
1646400120000|2022-03-04 13:22:00|48439.6|48419.6|48444.3|48424.3|48444.8|48424.8|48434.6|48414.6|13
1646400130000|2022-03-04 13:22:10|48439.8|48419.8|48456.4|48436.4|48456.4|48436.4|48437.1|48417.1|14
1646400140000|2022-03-04 13:22:20|48456.8|48436.8|48452.1|48432.1|48456.8|48436.8|48449.3|48429.3|7
1646400150000|2022-03-04 13:22:30|48454.6|48434.6|48452.1|48432.1|48454.6|48434.6|48452.1|48432.1|9
1646400160000|2022-03-04 13:22:40|48449.6|48429.6|48479.6|48459.6|48479.6|48459.6|48447.1|48427.1|21
1646400170000|2022-03-04 13:22:50|48477.1|48457.1|48469.6|48449.6|48477.1|48457.1|48469.6|48449.6|14
1646400180000|2022-03-04 13:23:00|48472.1|48452.1|48474.6|48454.6|48474.6|48454.6|48472.1|48452.1|16
1646400190000|2022-03-04 13:23:10|48477.1|48457.1|48477.1|48457.1|48487.1|48467.1|48477.1|48457.1|21
1646400200000|2022-03-04 13:23:20|48474.6|48454.6|48462.1|48442.1|48474.6|48454.6|48462.1|48442.1|16
1646400210000|2022-03-04 13:23:30|48424.6|48404.6|48424.6|48404.6|48429.6|48409.6|48424.3|48404.3|22
1646400220000|2022-03-04 13:23:40|48422.1|48402.1|48409.6|48389.6|48422.1|48402.1|48409.6|48389.6|9
1646400230000|2022-03-04 13:23:50|48402.1|48382.1|48396.8|48376.8|48402.1|48382.1|48394.1|48374.1|12
1646400240000|2022-03-04 13:24:00|48394.6|48374.6|48394.8|48374.8|48394.8|48374.8|48392.3|48372.3|2
1646400250000|2022-03-04 13:24:10|48397.1|48377.1|48421.8|48401.8|48421.8|48401.8|48397.1|48377.1|15
1646400260000|2022-03-04 13:24:20|48422.1|48402.1|48426.8|48406.8|48426.8|48406.8|48419.6|48399.6|8
1646400270000|2022-03-04 13:24:30|48427.1|48407.1|48434.6|48414.6|48434.6|48414.6|48427.1|48407.1|30
1646400280000|2022-03-04 13:24:40|48434.8|48414.8|48447.1|48427.1|48456.3|48436.3|48434.8|48414.8|20
1646400290000|2022-03-04 13:24:50|48451.8|48431.8|48459.6|48439.6|48464.6|48444.6|48451.8|48431.8|14
1646400300000|2022-03-04 13:25:00|48452.6|48432.6|48449.6|48429.6|48457.1|48437.1|48439.6|48419.6|25
1646400310000|2022-03-04 13:25:10|48452.1|48432.1|48464.6|48444.6|48472.1|48452.1|48452.1|48432.1|32
1646400320000|2022-03-04 13:25:20|48462.3|48442.3|48482.1|48462.1|48484.6|48464.6|48457.1|48437.1|31
1646400330000|2022-03-04 13:25:30|48484.6|48464.6|48479.6|48459.6|48484.6|48464.6|48474.6|48454.6|9
1646400340000|2022-03-04 13:25:40|48481.8|48461.8|48492.1|48472.1|48492.1|48472.1|48481.8|48461.8|9
1646400350000|2022-03-04 13:25:50|48489.6|48469.6|48497.1|48477.1|48499.3|48479.3|48489.6|48469.6|24
1646400360000|2022-03-04 13:26:00|48499.6|48479.6|48502.1|48482.1|48504.3|48484.3|48499.6|48479.6|4
1646400370000|2022-03-04 13:26:10|48501.8|48481.8|48502.1|48482.1|48502.1|48482.1|48494.6|48474.6|33
1646400380000|2022-03-04 13:26:20|48479.6|48459.6|48477.1|48457.1|48479.6|48459.6|48472.1|48452.1|57
1646400390000|2022-03-04 13:26:30|48479.6|48459.6|48477.1|48457.1|48484.6|48464.6|48477.1|48457.1|27
1646400400000|2022-03-04 13:26:40|48479.3|48459.3|48482.1|48462.1|48482.1|48462.1|48479.3|48459.3|25
1646400410000|2022-03-04 13:26:50|48484.3|48464.3|48492.1|48472.1|48492.1|48472.1|48484.3|48464.3|13
1646400420000|2022-03-04 13:27:00|48501.8|48481.8|48507.5|48487.5|48512.1|48492.1|48501.8|48481.8|30
1646400430000|2022-03-04 13:27:10|48507.1|48487.1|48511.8|48491.8|48511.8|48491.8|48507.1|48487.1|26
1646400440000|2022-03-04 13:27:20|48511.6|48491.6|48525.1|48505.1|48525.1|48505.1|48511.6|48491.6|18
1646400450000|2022-03-04 13:27:30|48522.9|48502.9|48516.1|48496.1|48523.1|48503.1|48516.1|48496.1|26
1646400460000|2022-03-04 13:27:40|48518.6|48498.6|48516.1|48496.1|48520.9|48500.9|48516.1|48496.1|13
1646400470000|2022-03-04 13:27:50|48511.1|48491.1|48511.3|48491.3|48511.3|48491.3|48508.6|48488.6|18
1646400480000|2022-03-04 13:28:00|48513.8|48493.8|48576.1|48556.1|48576.1|48556.1|48513.8|48493.8|61
1646400490000|2022-03-04 13:28:10|48578.6|48558.6|48586.1|48566.1|48586.1|48566.1|48578.6|48558.6|41
1646400500000|2022-03-04 13:28:20|48588.6|48568.6|48586.1|48566.1|48591.1|48571.1|48586.1|48566.1|35
1646400510000|2022-03-04 13:28:30|48574.8|48554.8|48573.6|48553.6|48574.8|48554.8|48573.6|48553.6|11
1646400520000|2022-03-04 13:28:40|48556.1|48536.1|48553.6|48533.6|48556.1|48536.1|48553.6|48533.6|17
1646400530000|2022-03-04 13:28:50|||||||||4
1646400540000|2022-03-04 13:29:00|48553.8|48533.8|48553.8|48533.8|48553.8|48533.8|48553.8|48533.8|35
1646400550000|2022-03-04 13:29:10|||||||||5
1646400560000|2022-03-04 13:29:20|||||||||5
1646400570000|2022-03-04 13:29:30|||||||||10
1646400580000|2022-03-04 13:29:40|||||||||9
1646400590000|2022-03-04 13:29:50|||||||||2
1646400600000|2022-03-04 13:30:00|48553.6|48533.6|48578.6|48558.6|48578.6|48558.6|48551.1|48531.1|26
1646400610000|2022-03-04 13:30:10|48581.1|48561.1|48618.6|48598.6|48656.9|48636.9|48581.1|48561.1|41
1646400620000|2022-03-04 13:30:20|48620.8|48600.8|48651.1|48631.1|48653.6|48633.6|48616.1|48596.1|34
1646400630000|2022-03-04 13:30:30|48653.3|48633.3|48660.4|48640.4|48662.9|48642.9|48643.3|48623.3|50
1646400640000|2022-03-04 13:30:40|48658.1|48638.1|48650.6|48630.6|48660.4|48640.4|48645.8|48625.8|40
1646400650000|2022-03-04 13:30:50|48648.1|48628.1|48629.4|48609.4|48652.6|48632.6|48629.4|48609.4|46
1646400660000|2022-03-04 13:31:00|48626.9|48606.9|48622.9|48602.9|48632.6|48612.6|48622.9|48602.9|25
1646400670000|2022-03-04 13:31:10|48622.6|48602.6|48640.6|48620.6|48640.6|48620.6|48622.6|48602.6|13
1646400680000|2022-03-04 13:31:20|48638.3|48618.3|48597.9|48577.9|48640.4|48620.4|48597.9|48577.9|15
1646400690000|2022-03-04 13:31:30|48595.4|48575.4|48602.9|48582.9|48609.9|48589.9|48587.6|48567.6|35
1646400700000|2022-03-04 13:31:40|48602.6|48582.6|48580.1|48560.1|48602.6|48582.6|48579.9|48559.9|28
1646400710000|2022-03-04 13:31:50|48579.9|48559.9|48580.4|48560.4|48580.4|48560.4|48577.6|48557.6|48
1646400720000|2022-03-04 13:32:00|48577.9|48557.9|48627.9|48607.9|48627.9|48607.9|48575.4|48555.4|81
1646400730000|2022-03-04 13:32:10|48634.6|48614.6|48667.4|48647.4|48667.4|48647.4|48634.6|48614.6|38
1646400740000|2022-03-04 13:32:20|48679.2|48659.2|48681.9|48661.9|48697.6|48677.6|48679.2|48659.2|70
1646400750000|2022-03-04 13:32:30|48683.9|48663.9|48691.6|48671.6|48716.6|48696.6|48683.9|48663.9|56
1646400760000|2022-03-04 13:32:40|48683.9|48663.9|48701.4|48681.4|48701.4|48681.4|48681.2|48661.2|15
1646400770000|2022-03-04 13:32:50|48698.9|48678.9|48678.9|48658.9|48703.7|48683.7|48674.1|48654.1|24
1646400780000|2022-03-04 13:33:00|48683.7|48663.7|48689.4|48669.4|48694.1|48674.1|48679.1|48659.1|28
1646400790000|2022-03-04 13:33:10|48694.1|48674.1|48699.6|48679.6|48714.1|48694.1|48694.1|48674.1|19
1646400800000|2022-03-04 13:33:20|48697.1|48677.1|48721.4|48701.4|48721.4|48701.4|48696.6|48676.6|38
1646400810000|2022-03-04 13:33:30|48724.1|48704.1|48728.9|48708.9|48729.4|48709.4|48724.1|48704.1|25
1646400820000|2022-03-04 13:33:40|48729.1|48709.1|48719.1|48699.1|48729.1|48709.1|48711.9|48691.9|27
1646400830000|2022-03-04 13:33:50|48709.4|48689.4|48714.1|48694.1|48714.1|48694.1|48703.9|48683.9|24
1646400840000|2022-03-04 13:34:00|48716.4|48696.4|48736.6|48716.6|48736.6|48716.6|48716.4|48696.4|22
1646400850000|2022-03-04 13:34:10|48741.2|48721.2|48729.1|48709.1|48754.1|48734.1|48728.9|48708.9|42
1646400860000|2022-03-04 13:34:20|48731.4|48711.4|48741.6|48721.6|48744.1|48724.1|48731.4|48711.4|24
1646400870000|2022-03-04 13:34:30|48741.4|48721.4|48714.1|48694.1|48741.4|48721.4|48711.4|48691.4|36
1646400880000|2022-03-04 13:34:40|48716.4|48696.4|48709.1|48689.1|48718.9|48698.9|48704.1|48684.1|21
1646400890000|2022-03-04 13:34:50|48708.9|48688.9|48686.6|48666.6|48708.9|48688.9|48684.4|48664.4|19
1646400900000|2022-03-04 13:35:00|48689.1|48669.1|48658.9|48638.9|48694.1|48674.1|48658.9|48638.9|21
1646400910000|2022-03-04 13:35:10|48656.6|48636.6|48659.1|48639.1|48668.9|48648.9|48651.9|48631.9|21
1646400920000|2022-03-04 13:35:20|48664.1|48644.1|48674.4|48654.4|48676.6|48656.6|48661.6|48641.6|15
1646400930000|2022-03-04 13:35:30|48674.1|48654.1|48658.9|48638.9|48674.1|48654.1|48658.9|48638.9|12
1646400940000|2022-03-04 13:35:40|48654.1|48634.1|48644.1|48624.1|48654.1|48634.1|48633.9|48613.9|23
1646400950000|2022-03-04 13:35:50|48639.1|48619.1|48636.6|48616.6|48641.6|48621.6|48636.6|48616.6|25
1646400960000|2022-03-04 13:36:00|48639.1|48619.1|48639.1|48619.1|48653.7|48633.7|48639.1|48619.1|32
1646400970000|2022-03-04 13:36:10|48638.9|48618.9|48641.6|48621.6|48644.1|48624.1|48636.6|48616.6|29
1646400980000|2022-03-04 13:36:20|48639.4|48619.4|48651.9|48631.9|48651.9|48631.9|48631.9|48611.9|39
1646400990000|2022-03-04 13:36:30|48659.4|48639.4|48694.1|48674.1|48694.1|48674.1|48659.4|48639.4|42
1646401000000|2022-03-04 13:36:40|48696.6|48676.6|48724.1|48704.1|48724.1|48704.1|48696.6|48676.6|20
1646401010000|2022-03-04 13:36:50|48719.1|48699.1|48689.1|48669.1|48719.1|48699.1|48686.9|48666.9|23
1646401020000|2022-03-04 13:37:00|48691.6|48671.6|48721.6|48701.6|48739.1|48719.1|48691.6|48671.6|46
1646401030000|2022-03-04 13:37:10|48716.6|48696.6|48709.1|48689.1|48721.6|48701.6|48709.1|48689.1|26
1646401040000|2022-03-04 13:37:20|48706.9|48686.9|48671.2|48651.2|48706.9|48686.9|48668.7|48648.7|56
1646401050000|2022-03-04 13:37:30|48673.9|48653.9|48646.2|48626.2|48680.7|48660.7|48646.2|48626.2|27
1646401060000|2022-03-04 13:37:40|48641.6|48621.6|48648.6|48628.6|48648.6|48628.6|48631.6|48611.6|17
1646401070000|2022-03-04 13:37:50|48648.9|48628.9|48626.6|48606.6|48648.9|48628.9|48626.6|48606.6|14
1646401080000|2022-03-04 13:38:00|48624.1|48604.1|48629.1|48609.1|48643.9|48623.9|48624.1|48604.1|48
1646401090000|2022-03-04 13:38:10|48624.1|48604.1|48646.6|48626.6|48646.6|48626.6|48609.1|48589.1|20
1646401100000|2022-03-04 13:38:20|48651.6|48631.6|48633.6|48613.6|48651.6|48631.6|48633.6|48613.6|11
1646401110000|2022-03-04 13:38:30|48633.9|48613.9|48678.6|48658.6|48678.6|48658.6|48633.9|48613.9|21
1646401120000|2022-03-04 13:38:40|48676.1|48656.1|48678.4|48658.4|48690.9|48670.9|48673.4|48653.4|17
1646401130000|2022-03-04 13:38:50|48678.6|48658.6|48641.1|48621.1|48678.6|48658.6|48638.9|48618.9|41
1646401140000|2022-03-04 13:39:00|48643.6|48623.6|48621.1|48601.1|48643.6|48623.6|48621.1|48601.1|12
1646401150000|2022-03-04 13:39:10|48618.9|48598.9|48630.9|48610.9|48630.9|48610.9|48616.4|48596.4|19
1646401160000|2022-03-04 13:39:20|48633.2|48613.2|48643.6|48623.6|48645.9|48625.9|48633.2|48613.2|41
1646401170000|2022-03-04 13:39:30|48643.9|48623.9|48641.1|48621.1|48648.6|48628.6|48636.4|48616.4|43
1646401180000|2022-03-04 13:39:40|48638.6|48618.6|48625.4|48605.4|48648.4|48628.4|48625.4|48605.4|61
1646401190000|2022-03-04 13:39:50|48627.9|48607.9|48630.7|48610.7|48632.9|48612.9|48625.7|48605.7|15
1646401200000|2022-03-04 13:40:00|48638.2|48618.2|48628.2|48608.2|48638.2|48618.2|48626.1|48606.1|36
1646401210000|2022-03-04 13:40:10|48625.7|48605.7|48605.7|48585.7|48625.7|48605.7|48605.4|48585.4|19
1646401220000|2022-03-04 13:40:20|48607.9|48587.9|48620.7|48600.7|48628.2|48608.2|48607.9|48587.9|11
1646401230000|2022-03-04 13:40:30|48618.2|48598.2|48581.1|48561.1|48618.2|48598.2|48581.1|48561.1|31
1646401240000|2022-03-04 13:40:40|48580.7|48560.7|48593.2|48573.2|48595.2|48575.2|48567.9|48547.9|40
1646401250000|2022-03-04 13:40:50|48590.7|48570.7|48583.2|48563.2|48590.7|48570.7|48583.2|48563.2|1
1646401260000|2022-03-04 13:41:00|48582.9|48562.9|48558.6|48538.6|48582.9|48562.9|48558.6|48538.6|29
1646401270000|2022-03-04 13:41:10|48558.4|48538.4|48525.7|48505.7|48558.4|48538.4|48522.9|48502.9|23
1646401280000|2022-03-04 13:41:20|48527.9|48507.9|48522.9|48502.9|48533.2|48513.2|48520.7|48500.7|21
1646401290000|2022-03-04 13:41:30|48523.2|48503.2|48528.2|48508.2|48528.2|48508.2|48523.2|48503.2|10
1646401300000|2022-03-04 13:41:40|48525.9|48505.9|48473.2|48453.2|48525.9|48505.9|48463.4|48443.4|30
1646401310000|2022-03-04 13:41:50|48475.7|48455.7|48465.4|48445.4|48478.2|48458.2|48458.2|48438.2|22
1646401320000|2022-03-04 13:42:00|48463.2|48443.2|48458.2|48438.2|48470.7|48450.7|48458.2|48438.2|24
1646401330000|2022-03-04 13:42:10|48455.7|48435.7|48445.7|48425.7|48455.7|48435.7|48432.9|48412.9|43
1646401340000|2022-03-04 13:42:20|48438.4|48418.4|48423.2|48403.2|48438.4|48418.4|48419.9|48399.9|39
1646401350000|2022-03-04 13:42:30|48420.9|48400.9|48443.1|48423.1|48443.1|48423.1|48420.7|48400.7|12
1646401360000|2022-03-04 13:42:40|48445.6|48425.6|48438.1|48418.1|48445.6|48425.6|48438.1|48418.1|10
1646401370000|2022-03-04 13:42:50|48435.9|48415.9|48435.6|48415.6|48435.9|48415.9|48433.1|48413.1|9
1646401380000|2022-03-04 13:43:00|48438.4|48418.4|48443.1|48423.1|48445.6|48425.6|48438.4|48418.4|12
1646401390000|2022-03-04 13:43:10|48440.6|48420.6|48413.1|48393.1|48440.6|48420.6|48401.1|48381.1|20
1646401400000|2022-03-04 13:43:20|48408.4|48388.4|48391.4|48371.4|48408.4|48388.4|48390.9|48370.9|95
1646401410000|2022-03-04 13:43:30|48393.9|48373.9|48408.9|48388.9|48408.9|48388.9|48393.9|48373.9|12
1646401420000|2022-03-04 13:43:40|48413.9|48393.9|48419.1|48399.1|48421.6|48401.6|48411.9|48391.9|23
1646401430000|2022-03-04 13:43:50|48416.6|48396.6|48396.6|48376.6|48416.6|48396.6|48389.1|48369.1|27
1646401440000|2022-03-04 13:44:00|48396.9|48376.9|48375.8|48355.8|48397.8|48377.8|48375.8|48355.8|56
1646401450000|2022-03-04 13:44:10|48376|48356|48368.8|48348.8|48378.5|48358.5|48368.8|48348.8|25
1646401460000|2022-03-04 13:44:20|48366.5|48346.5|48366|48346|48371|48351|48364.3|48344.3|14
1646401470000|2022-03-04 13:44:30|48368.3|48348.3|48336.3|48316.3|48371|48351|48336|48316|13
1646401480000|2022-03-04 13:44:40|48327|48307|48348.5|48328.5|48348.5|48328.5|48321.3|48301.3|24
1646401490000|2022-03-04 13:44:50|48346.3|48326.3|48316.8|48296.8|48346.3|48326.3|48316.8|48296.8|87
1646401500000|2022-03-04 13:45:00|48314.5|48294.5|48336.8|48316.8|48337|48317|48309.5|48289.5|30
1646401510000|2022-03-04 13:45:10|48339.3|48319.3|48316.8|48296.8|48339.3|48319.3|48307|48287|29
1646401520000|2022-03-04 13:45:20|48314.5|48294.5|48306.3|48286.3|48316.8|48296.8|48296.3|48276.3|48
1646401530000|2022-03-04 13:45:30|48308.5|48288.5|48339|48319|48339|48319|48308.5|48288.5|12
1646401540000|2022-03-04 13:45:40|48336.5|48316.5|48343.8|48323.8|48343.8|48323.8|48331.3|48311.3|17
1646401550000|2022-03-04 13:45:50|48346|48326|48369.3|48349.3|48369.3|48349.3|48346|48326|10
1646401560000|2022-03-04 13:46:00|48371.8|48351.8|48356.5|48336.5|48376.3|48356.3|48356.5|48336.5|31
1646401570000|2022-03-04 13:46:10|48354|48334|48336.5|48316.5|48356.5|48336.5|48334|48314|7
1646401580000|2022-03-04 13:46:20|||||||||3
1646401590000|2022-03-04 13:46:30|48336.8|48316.8|48344|48324|48346.5|48326.5|48336.5|48316.5|7
1646401600000|2022-03-04 13:46:40|48349|48329|48311.5|48291.5|48349|48329|48311.5|48291.5|19
1646401610000|2022-03-04 13:46:50|48309.3|48289.3|48284|48264|48311.3|48291.3|48281.5|48261.5|40
1646401620000|2022-03-04 13:47:00|48286.3|48266.3|48283.5|48263.5|48286.3|48266.3|48283.5|48263.5|20
1646401630000|2022-03-04 13:47:10|48285.8|48265.8|48286.3|48266.3|48288.5|48268.5|48281.5|48261.5|8
1646401640000|2022-03-04 13:47:20|48288.8|48268.8|48284|48264|48291.3|48271.3|48279.3|48259.3|18
1646401650000|2022-03-04 13:47:30|48286.5|48266.5|48314|48294|48314|48294|48286.5|48266.5|6
1646401660000|2022-03-04 13:47:40|48316.3|48296.3|48324|48304|48328.5|48308.5|48316.3|48296.3|9
1646401670000|2022-03-04 13:47:50|48321.5|48301.5|48336.8|48316.8|48336.8|48316.8|48319.3|48299.3|13
1646401680000|2022-03-04 13:48:00|48336.5|48316.5|48341.3|48321.3|48341.3|48321.3|48331.3|48311.3|9
1646401690000|2022-03-04 13:48:10|48343.5|48323.5|48356.3|48336.3|48359|48339|48341.3|48321.3|21
1646401700000|2022-03-04 13:48:20|48356.5|48336.5|48356.5|48336.5|48363.8|48343.8|48356.5|48336.5|39
1646401710000|2022-03-04 13:48:30|48354|48334|48331.5|48311.5|48354|48334|48329|48309|16
1646401720000|2022-03-04 13:48:40|48329|48309|48341.5|48321.5|48341.5|48321.5|48326.5|48306.5|10
1646401730000|2022-03-04 13:48:50|48346.5|48326.5|48341.5|48321.5|48346.5|48326.5|48341.5|48321.5|5
1646401740000|2022-03-04 13:49:00|48344|48324|48364|48344|48364|48344|48344|48324|14
1646401750000|2022-03-04 13:49:10|48366.3|48346.3|48379|48359|48379|48359|48366.3|48346.3|24
1646401760000|2022-03-04 13:49:20|48376.5|48356.5|48366.5|48346.5|48376.5|48356.5|48366.5|48346.5|20
1646401770000|2022-03-04 13:49:30|48361.5|48341.5|48366.3|48346.3|48373.8|48353.8|48361.5|48341.5|34
1646401780000|2022-03-04 13:49:40|48364|48344|48361.5|48341.5|48366.3|48346.3|48361.3|48341.3|7
1646401790000|2022-03-04 13:49:50|48363.8|48343.8|48366.3|48346.3|48373.8|48353.8|48363.8|48343.8|37
1646401800000|2022-03-04 13:50:00|48364|48344|48346.3|48326.3|48366.3|48346.3|48346.3|48326.3|20
1646401810000|2022-03-04 13:50:10|48344|48324|48361.3|48341.3|48361.3|48341.3|48344|48324|2
1646401820000|2022-03-04 13:50:20|48363.8|48343.8|48399|48379|48399|48379|48363.8|48343.8|23
1646401830000|2022-03-04 13:50:30|48396.5|48376.5|48394|48374|48396.5|48376.5|48392|48372|3
1646401840000|2022-03-04 13:50:40|48396.5|48376.5|48396.5|48376.5|48401.5|48381.5|48396.5|48376.5|7
1646401850000|2022-03-04 13:50:50|48394|48374|48394|48374|48394|48374|48394|48374|2
1646401860000|2022-03-04 13:51:00|48391.5|48371.5|48436.5|48416.5|48436.5|48416.5|48386.5|48366.5|29
1646401870000|2022-03-04 13:51:10|48438.8|48418.8|48422|48402|48439|48419|48422|48402|10
1646401880000|2022-03-04 13:51:20|48421.8|48401.8|48401.8|48381.8|48453.8|48433.8|48401.8|48381.8|18
1646401890000|2022-03-04 13:51:30|48401.5|48381.5|48393.8|48373.8|48401.5|48381.5|48393.8|48373.8|12
1646401900000|2022-03-04 13:51:40|48396.5|48376.5|48401.5|48381.5|48401.8|48381.8|48394|48374|9
1646401910000|2022-03-04 13:51:50|48403.8|48383.8|48409|48389|48416.3|48396.3|48403.8|48383.8|11
1646401920000|2022-03-04 13:52:00|48411.5|48391.5|48416.8|48396.8|48421.3|48401.3|48411.3|48391.3|10
1646401930000|2022-03-04 13:52:10|48416.5|48396.5|48403.8|48383.8|48416.5|48396.5|48389.3|48369.3|16
1646401940000|2022-03-04 13:52:20|48401.5|48381.5|48419|48399|48419|48399|48393.8|48373.8|13
1646401950000|2022-03-04 13:52:30|48421.3|48401.3|48409|48389|48421.5|48401.5|48409|48389|6
1646401960000|2022-03-04 13:52:40|48406.8|48386.8|48421.5|48401.5|48421.5|48401.5|48406.5|48386.5|12
1646401970000|2022-03-04 13:52:50|48421.7|48401.7|48446.3|48426.3|48448.8|48428.8|48421.7|48401.7|4
1646401980000|2022-03-04 13:53:00|48446.5|48426.5|48446.7|48426.7|48451.5|48431.5|48446.5|48426.5|11
1646401990000|2022-03-04 13:53:10|48449|48429|48446.5|48426.5|48451.5|48431.5|48446.5|48426.5|31
1646402000000|2022-03-04 13:53:20|48442|48422|48416.5|48396.5|48442|48422|48416.5|48396.5|26
1646402010000|2022-03-04 13:53:30|48416.7|48396.7|48416.5|48396.5|48421.7|48401.7|48416.5|48396.5|10
1646402020000|2022-03-04 13:53:40|48414.2|48394.2|48409|48389|48414.2|48394.2|48406.5|48386.5|14
1646402030000|2022-03-04 13:53:50|48411.3|48391.3|48434|48414|48434|48414|48411.3|48391.3|8
1646402040000|2022-03-04 13:54:00|48436.5|48416.5|48456.3|48436.3|48458.8|48438.8|48434|48414|20
1646402050000|2022-03-04 13:54:10|48454|48434|48459|48439|48459|48439|48451.5|48431.5|8
1646402060000|2022-03-04 13:54:20|48461.3|48441.3|48454|48434|48461.7|48441.7|48446.5|48426.5|12
1646402070000|2022-03-04 13:54:30|48453.8|48433.8|48453.8|48433.8|48453.8|48433.8|48451.3|48431.3|6
1646402080000|2022-03-04 13:54:40|48454.2|48434.2|48471.5|48451.5|48471.5|48451.5|48454.2|48434.2|19
1646402090000|2022-03-04 13:54:50|48474|48454|48516.7|48496.7|48516.7|48496.7|48474|48454|22
1646402100000|2022-03-04 13:55:00|48516.5|48496.5|48499|48479|48516.7|48496.7|48499|48479|6
1646402110000|2022-03-04 13:55:10|48501.5|48481.5|48501.5|48481.5|48504|48484|48501.5|48481.5|1
1646402120000|2022-03-04 13:55:20|48506.5|48486.5|48516.5|48496.5|48516.5|48496.5|48506.5|48486.5|7
1646402130000|2022-03-04 13:55:30|48518.8|48498.8|48516.7|48496.7|48518.8|48498.8|48511.5|48491.5|12
1646402140000|2022-03-04 13:55:40|48519|48499|48519|48499|48521.5|48501.5|48516.5|48496.5|22
1646402150000|2022-03-04 13:55:50|48514.2|48494.2|48511.3|48491.3|48514.2|48494.2|48504|48484|20
1646402160000|2022-03-04 13:56:00|48511.5|48491.5|48516.7|48496.7|48521.5|48501.5|48506.7|48486.7|28
1646402170000|2022-03-04 13:56:10|48517|48497|48514|48494|48517|48497|48514|48494|9
1646402180000|2022-03-04 13:56:20|48516.3|48496.3|48504|48484|48519|48499|48504|48484|18
1646402190000|2022-03-04 13:56:30|48501.7|48481.7|48504|48484|48504|48484|48501.5|48481.5|6
1646402200000|2022-03-04 13:56:40|48501.7|48481.7|48481|48461|48501.7|48481.7|48481|48461|19
1646402210000|2022-03-04 13:56:50|48481.3|48461.3|48471.7|48451.7|48481.3|48461.3|48471.7|48451.7|23
1646402220000|2022-03-04 13:57:00|48474.2|48454.2|48471.5|48451.5|48476.5|48456.5|48471.5|48451.5|12
1646402230000|2022-03-04 13:57:10|48474|48454|48454|48434|48474|48454|48454|48434|15
1646402240000|2022-03-04 13:57:20|48453.8|48433.8|48459|48439|48459|48439|48453.8|48433.8|3
1646402250000|2022-03-04 13:57:30|48461.3|48441.3|48477|48457|48477|48457|48461.3|48441.3|6
1646402260000|2022-03-04 13:57:40|48479.2|48459.2|48491.5|48471.5|48508.8|48488.8|48479.2|48459.2|20
1646402270000|2022-03-04 13:57:50|48491.3|48471.3|48496.3|48476.3|48496.3|48476.3|48491|48471|3
1646402280000|2022-03-04 13:58:00|48491.7|48471.7|48525.8|48505.8|48525.8|48505.8|48491.7|48471.7|56
1646402290000|2022-03-04 13:58:10|48528|48508|48531|48511|48531|48511|48523.5|48503.5|15
1646402300000|2022-03-04 13:58:20|48530.8|48510.8|48530.8|48510.8|48530.8|48510.8|48523.5|48503.5|21
1646402310000|2022-03-04 13:58:30|48535.3|48515.3|48506|48486|48535.8|48515.8|48498.5|48478.5|78
1646402320000|2022-03-04 13:58:40|48506.2|48486.2|48523.7|48503.7|48523.7|48503.7|48503.5|48483.5|18
1646402330000|2022-03-04 13:58:50|48521|48501|48526|48506|48526|48506|48518.7|48498.7|10
1646402340000|2022-03-04 13:59:00|48533.5|48513.5|48561|48541|48561|48541|48533.5|48513.5|34
1646402350000|2022-03-04 13:59:10|48560.8|48540.8|48541|48521|48561|48541|48541|48521|26
1646402360000|2022-03-04 13:59:20|48540.8|48520.8|48538.3|48518.3|48543.5|48523.5|48538.3|48518.3|14
1646402370000|2022-03-04 13:59:30|48533.5|48513.5|48538.5|48518.5|48538.5|48518.5|48526|48506|19
1646402380000|2022-03-04 13:59:40|48541|48521|48568.3|48548.3|48568.3|48548.3|48541|48521|13
1646402390000|2022-03-04 13:59:50|48570.5|48550.5|48598.3|48578.3|48598.3|48578.3|48568.3|48548.3|26
1646402400000|2022-03-04 14:00:00|48598.5|48578.5|48573.5|48553.5|48613.5|48593.5|48573.5|48553.5|52
1646402410000|2022-03-04 14:00:10|48571.2|48551.2|48573.5|48553.5|48576|48556|48563.5|48543.5|40
1646402420000|2022-03-04 14:00:20|48576|48556|48581|48561|48581|48561|48576|48556|10
1646402430000|2022-03-04 14:00:30|48586|48566|48591|48571|48591|48571|48586|48566|12
1646402440000|2022-03-04 14:00:40|48601|48581|48603.5|48583.5|48603.5|48583.5|48601|48581|21
1646402450000|2022-03-04 14:00:50|48601.2|48581.2|48588.3|48568.3|48601.2|48581.2|48586|48566|31
1646402460000|2022-03-04 14:01:00|48591|48571|48621|48601|48621|48601|48581|48561|35
1646402470000|2022-03-04 14:01:10|48623.5|48603.5|48635.8|48615.8|48641|48621|48623.5|48603.5|14
1646402480000|2022-03-04 14:01:20|48633.5|48613.5|48633.5|48613.5|48633.5|48613.5|48626|48606|13
1646402490000|2022-03-04 14:01:30|48631|48611|48636|48616|48636|48616|48631|48611|8
1646402500000|2022-03-04 14:01:40|48646|48626|48641|48621|48648.5|48628.5|48641|48621|28
1646402510000|2022-03-04 14:01:50|48638.5|48618.5|48628.7|48608.7|48638.5|48618.5|48626|48606|14
1646402520000|2022-03-04 14:02:00|48636|48616|48643.5|48623.5|48643.5|48623.5|48636|48616|8
1646402530000|2022-03-04 14:02:10|48643.3|48623.3|48635.8|48615.8|48643.3|48623.3|48635.8|48615.8|18
1646402540000|2022-03-04 14:02:20|48631|48611|48628.5|48608.5|48631|48611|48628.5|48608.5|5
1646402550000|2022-03-04 14:02:30|48628.3|48608.3|48618.5|48598.5|48628.3|48608.3|48616|48596|28
1646402560000|2022-03-04 14:02:40|48618.7|48598.7|48618.5|48598.5|48621|48601|48618.5|48598.5|13
1646402570000|2022-03-04 14:02:50|48620.8|48600.8|48616|48596|48621|48601|48616|48596|13
1646402580000|2022-03-04 14:03:00|48615.8|48595.8|48608.5|48588.5|48615.8|48595.8|48608.2|48588.2|20
1646402590000|2022-03-04 14:03:10|48611|48591|48628.5|48608.5|48638.5|48618.5|48611|48591|24
1646402600000|2022-03-04 14:03:20|48626.2|48606.2|48630.7|48610.7|48631|48611|48626|48606|9
1646402610000|2022-03-04 14:03:30|48628.5|48608.5|48618.5|48598.5|48628.5|48608.5|48618.5|48598.5|22
1646402620000|2022-03-04 14:03:40|48621|48601|48621|48601|48621|48601|48621|48601|4
1646402630000|2022-03-04 14:03:50|48621.2|48601.2|48641|48621|48641|48621|48621.2|48601.2|12
1646402640000|2022-03-04 14:04:00|48646|48626|48653.5|48633.5|48658.5|48638.5|48646|48626|26
1646402650000|2022-03-04 14:04:10|48656|48636|48656|48636|48656|48636|48651|48631|12
1646402660000|2022-03-04 14:04:20|48666|48646|48670.5|48650.5|48670.7|48650.7|48665.5|48645.5|34
1646402670000|2022-03-04 14:04:30|48668|48648|48665.5|48645.5|48670.5|48650.5|48658|48638|33
1646402680000|2022-03-04 14:04:40|48668|48648|48665.5|48645.5|48668.2|48648.2|48663|48643|9
1646402690000|2022-03-04 14:04:50|48660.5|48640.5|48660.5|48640.5|48660.5|48640.5|48660.5|48640.5|7
1646402700000|2022-03-04 14:05:00|48650.5|48630.5|48645.3|48625.3|48650.5|48630.5|48645.3|48625.3|31
1646402710000|2022-03-04 14:05:10|48643|48623|48638|48618|48643|48623|48635.5|48615.5|26
1646402720000|2022-03-04 14:05:20|48635.5|48615.5|48623.2|48603.2|48635.5|48615.5|48623.2|48603.2|15
1646402730000|2022-03-04 14:05:30|48623|48603|48575.5|48555.5|48623|48603|48575.5|48555.5|65
1646402740000|2022-03-04 14:05:40|48573.2|48553.2|48582.8|48562.8|48603|48583|48570.5|48550.5|27
1646402750000|2022-03-04 14:05:50|48580.3|48560.3|48580.5|48560.5|48580.5|48560.5|48570.5|48550.5|15
1646402760000|2022-03-04 14:06:00|48585.5|48565.5|48602.8|48582.8|48602.8|48582.8|48585.5|48565.5|19
1646402770000|2022-03-04 14:06:10|48600.5|48580.5|48608|48588|48608|48588|48593.2|48573.2|14
1646402780000|2022-03-04 14:06:20|48605.5|48585.5|48605.5|48585.5|48605.5|48585.5|48605.5|48585.5|10
1646402790000|2022-03-04 14:06:30|48603.2|48583.2|48595.5|48575.5|48603.2|48583.2|48595.5|48575.5|10
1646402800000|2022-03-04 14:06:40|48593.2|48573.2|48555.5|48535.5|48595.5|48575.5|48553.2|48533.2|26
1646402810000|2022-03-04 14:06:50|48553.2|48533.2|48520.5|48500.5|48553.2|48533.2|48520.5|48500.5|27
1646402820000|2022-03-04 14:07:00|48518.2|48498.2|48525.7|48505.7|48527.5|48507.5|48508.5|48488.5|26
1646402830000|2022-03-04 14:07:10|48528.2|48508.2|48525.5|48505.5|48528.2|48508.2|48523|48503|19
1646402840000|2022-03-04 14:07:20|48520.7|48500.7|48513|48493|48520.7|48500.7|48513|48493|18
1646402850000|2022-03-04 14:07:30|48513.2|48493.2|48495.5|48475.5|48520.5|48500.5|48485.5|48465.5|20
1646402860000|2022-03-04 14:07:40|48498|48478|48458|48438|48498|48478|48458|48438|18
1646402870000|2022-03-04 14:07:50|48457.8|48437.8|48453.2|48433.2|48457.8|48437.8|48445.7|48425.7|20
1646402880000|2022-03-04 14:08:00|48455.5|48435.5|48460|48440|48460|48440|48455.5|48435.5|26
1646402890000|2022-03-04 14:08:10|48464.8|48444.8|48462.3|48442.3|48467.3|48447.3|48462.3|48442.3|11
1646402900000|2022-03-04 14:08:20|48460|48440|48475|48455|48477.3|48457.3|48460|48440|8
1646402910000|2022-03-04 14:08:30|48477.3|48457.3|48475|48455|48480|48460|48475|48455|12
1646402920000|2022-03-04 14:08:40|48475.2|48455.2|48487.5|48467.5|48487.5|48467.5|48475.2|48455.2|23
1646402930000|2022-03-04 14:08:50|48487.7|48467.7|48500|48480|48500|48480|48487.7|48467.7|9
1646402940000|2022-03-04 14:09:00|48502.3|48482.3|48527.5|48507.5|48527.5|48507.5|48502.3|48482.3|22
1646402950000|2022-03-04 14:09:10|48525.2|48505.2|48530|48510|48532.5|48512.5|48525|48505|13
1646402960000|2022-03-04 14:09:20|48527.5|48507.5|48537.3|48517.3|48537.3|48517.3|48527.5|48507.5|8
1646402970000|2022-03-04 14:09:30|48537.5|48517.5|48542.5|48522.5|48545|48525|48537.5|48517.5|11
1646402980000|2022-03-04 14:09:40|48540|48520|48567.5|48547.5|48567.5|48547.5|48540|48520|13
1646402990000|2022-03-04 14:09:50|48569.8|48549.8|48570|48550|48570|48550|48567.5|48547.5|4
1646403000000|2022-03-04 14:10:00|48570.2|48550.2|48580.2|48560.2|48599.8|48579.8|48570.2|48550.2|23
1646403010000|2022-03-04 14:10:10|48580|48560|48580|48560|48580|48560|48577.5|48557.5|21
1646403020000|2022-03-04 14:10:20|48577.7|48557.7|48580|48560|48582.5|48562.5|48577.7|48557.7|13
1646403030000|2022-03-04 14:10:30|48577|48557|48597|48577|48597|48577|48577|48557|29
1646403040000|2022-03-04 14:10:40|48589.5|48569.5|48565.2|48545.2|48589.5|48569.5|48565.2|48545.2|14
1646403050000|2022-03-04 14:10:50|48564.3|48544.3|48589.5|48569.5|48589.5|48569.5|48562|48542|8
1646403060000|2022-03-04 14:11:00|48591.8|48571.8|48589.5|48569.5|48601.3|48581.3|48589.3|48569.3|13
1646403070000|2022-03-04 14:11:10|48596.5|48576.5|48572|48552|48596.8|48576.8|48564.5|48544.5|19
1646403080000|2022-03-04 14:11:20|48574.5|48554.5|48584.5|48564.5|48584.5|48564.5|48572|48552|2
1646403090000|2022-03-04 14:11:30|48586.8|48566.8|48589.5|48569.5|48589.5|48569.5|48586.8|48566.8|4
1646403100000|2022-03-04 14:11:40|48591.8|48571.8|48597|48577|48597|48577|48591.8|48571.8|4
1646403110000|2022-03-04 14:11:50|48602|48582|48605|48585|48615|48595|48602|48582|81
1646403120000|2022-03-04 14:12:00|48602.5|48582.5|48597.5|48577.5|48602.5|48582.5|48597.5|48577.5|8
1646403130000|2022-03-04 14:12:10|48600|48580|48600|48580|48600|48580|48600|48580|7
1646403140000|2022-03-04 14:12:20|48597.7|48577.7|48602.5|48582.5|48602.5|48582.5|48597.5|48577.5|26
1646403150000|2022-03-04 14:12:30|48597.5|48577.5|48615|48595|48615|48595|48597.5|48577.5|63
1646403160000|2022-03-04 14:12:40|48610|48590|48615|48595|48615|48595|48607.7|48587.7|44
1646403170000|2022-03-04 14:12:50|48610|48590|48595.2|48575.2|48610|48590|48595.2|48575.2|34
1646403180000|2022-03-04 14:13:00|48593|48573|48592.7|48572.7|48595.2|48575.2|48592.7|48572.7|44
1646403190000|2022-03-04 14:13:10|48580|48560|48592|48572|48592|48572|48579.5|48559.5|12
1646403200000|2022-03-04 14:13:20|48594.3|48574.3|48607|48587|48607|48587|48594.3|48574.3|14
1646403210000|2022-03-04 14:13:30|48604.5|48584.5|48604.5|48584.5|48604.5|48584.5|48597|48577|18
1646403220000|2022-03-04 14:13:40|48606.8|48586.8|48629.5|48609.5|48629.5|48609.5|48606.8|48586.8|11
1646403230000|2022-03-04 14:13:50|48627|48607|48589|48569|48627|48607|48584.5|48564.5|15
1646403240000|2022-03-04 14:14:00|48589.3|48569.3|48577|48557|48589.5|48569.5|48577|48557|24
1646403250000|2022-03-04 14:14:10|48579.5|48559.5|48579.5|48559.5|48579.5|48559.5|48577|48557|10
1646403260000|2022-03-04 14:14:20|48574.5|48554.5|48564.5|48544.5|48574.5|48554.5|48564.5|48544.5|8
1646403270000|2022-03-04 14:14:30|48574.3|48554.3|48574.5|48554.5|48576.8|48556.8|48574.3|48554.3|12
1646403280000|2022-03-04 14:14:40|48574.3|48554.3|48584.5|48564.5|48584.5|48564.5|48574.3|48554.3|5
1646403290000|2022-03-04 14:14:50|48589|48569|48582.2|48562.2|48599.5|48579.5|48582.2|48562.2|32
1646403300000|2022-03-04 14:15:00|48582|48562|48597|48577|48597|48577|48582|48562|16
1646403310000|2022-03-04 14:15:10|48596.8|48576.8|48596.8|48576.8|48599.3|48579.3|48589.5|48569.5|4
1646403320000|2022-03-04 14:15:20|48597.2|48577.2|48599.5|48579.5|48599.5|48579.5|48594.5|48574.5|1
1646403330000|2022-03-04 14:15:30|48601.8|48581.8|48612|48592|48612|48592|48599.5|48579.5|4
1646403340000|2022-03-04 14:15:40|48614.5|48594.5|48617|48597|48617|48597|48614.5|48594.5|2
1646403350000|2022-03-04 14:15:50|48614.5|48594.5|48604.5|48584.5|48614.5|48594.5|48604.5|48584.5|9
1646403360000|2022-03-04 14:16:00|48609.3|48589.3|48626.8|48606.8|48626.8|48606.8|48609.3|48589.3|7
1646403370000|2022-03-04 14:16:10|48629|48609|48646.8|48626.8|48646.8|48626.8|48629|48609|8
1646403380000|2022-03-04 14:16:20|48644.5|48624.5|48637|48617|48644.5|48624.5|48637|48617|6
1646403390000|2022-03-04 14:16:30|48634.5|48614.5|48622.2|48602.2|48634.5|48614.5|48622.2|48602.2|12
1646403400000|2022-03-04 14:16:40|48619.5|48599.5|48604.3|48584.3|48619.5|48599.5|48604.3|48584.3|9
1646403410000|2022-03-04 14:16:50|48601.8|48581.8|48589.5|48569.5|48601.8|48581.8|48589.5|48569.5|5
1646403420000|2022-03-04 14:17:00|48594.3|48574.3|48602.5|48582.5|48609.5|48589.5|48594.3|48574.3|8
1646403430000|2022-03-04 14:17:10|48604.7|48584.7|48599.5|48579.5|48604.7|48584.7|48597|48577|6
1646403440000|2022-03-04 14:17:20|48597.2|48577.2|48574.5|48554.5|48597.2|48577.2|48574.5|48554.5|16
1646403450000|2022-03-04 14:17:30|48572|48552|48579.5|48559.5|48579.5|48559.5|48569.7|48549.7|3
1646403460000|2022-03-04 14:17:40|48577.2|48557.2|48567|48547|48579.5|48559.5|48567|48547|15
1646403470000|2022-03-04 14:17:50|48564.7|48544.7|48562|48542|48564.7|48544.7|48562|48542|4
1646403480000|2022-03-04 14:18:00|48564.5|48544.5|48589.5|48569.5|48589.5|48569.5|48564.5|48544.5|7
1646403490000|2022-03-04 14:18:10|48592|48572|48609|48589|48609|48589|48592|48572|4
1646403500000|2022-03-04 14:18:20|48609.2|48589.2|48612|48592|48612|48592|48609.2|48589.2|1
1646403510000|2022-03-04 14:18:30|48609.5|48589.5|48609.5|48589.5|48609.5|48589.5|48609.5|48589.5|7
1646403520000|2022-03-04 14:18:40|48612.2|48592.2|48614.5|48594.5|48614.5|48594.5|48612|48592|8
1646403530000|2022-03-04 14:18:50|48616.7|48596.7|48627|48607|48627|48607|48616.7|48596.7|7
1646403540000|2022-03-04 14:19:00|48631.5|48611.5|48653.8|48633.8|48653.8|48633.8|48631.5|48611.5|17
1646403550000|2022-03-04 14:19:10|48651.5|48631.5|48632|48612|48651.5|48631.5|48632|48612|24
1646403560000|2022-03-04 14:19:20|48629.7|48609.7|48629.5|48609.5|48634.2|48614.2|48624.5|48604.5|13
1646403570000|2022-03-04 14:19:30|48627.2|48607.2|48629.5|48609.5|48629.5|48609.5|48627.2|48607.2|3
1646403580000|2022-03-04 14:19:40|48631.7|48611.7|48629.2|48609.2|48631.7|48611.7|48629|48609|6
1646403590000|2022-03-04 14:19:50|48629.5|48609.5|48629.5|48609.5|48629.5|48609.5|48629.5|48609.5|2
1646403600000|2022-03-04 14:20:00|48629.2|48609.2|48629.5|48609.5|48629.5|48609.5|48619.5|48599.5|9
1646403610000|2022-03-04 14:20:10|48631.7|48611.7|48639.7|48619.7|48639.7|48619.7|48631.7|48611.7|6
1646403620000|2022-03-04 14:20:20|48639.5|48619.5|48639.5|48619.5|48642|48622|48639.5|48619.5|0
1646403630000|2022-03-04 14:20:30|48637|48617|48636.7|48616.7|48637|48617|48636.7|48616.7|5
1646403640000|2022-03-04 14:20:40|48634.5|48614.5|48634.5|48614.5|48634.5|48614.5|48632|48612|5
1646403650000|2022-03-04 14:20:50|48632|48612|48632.2|48612.2|48639.5|48619.5|48632|48612|8
1646403660000|2022-03-04 14:21:00|48632|48612|48632|48612|48632|48612|48629.2|48609.2|4
1646403670000|2022-03-04 14:21:10|48634.2|48614.2|48629.5|48609.5|48634.2|48614.2|48624.5|48604.5|9
1646403680000|2022-03-04 14:21:20|48631.7|48611.7|48629.5|48609.5|48634.5|48614.5|48629.5|48609.5|1
1646403690000|2022-03-04 14:21:30|48627.2|48607.2|48637|48617|48637|48617|48627|48607|10
1646403700000|2022-03-04 14:21:40|48634.5|48614.5|48634.5|48614.5|48634.5|48614.5|48634.5|48614.5|4
1646403710000|2022-03-04 14:21:50|48632.2|48612.2|48634.5|48614.5|48634.5|48614.5|48629.5|48609.5|5
1646403720000|2022-03-04 14:22:00|48632.2|48612.2|48624.5|48604.5|48632.2|48612.2|48622.2|48602.2|12
1646403730000|2022-03-04 14:22:10|48627|48607|48634.5|48614.5|48637|48617|48627|48607|10
1646403740000|2022-03-04 14:22:20|48637|48617|48644.5|48624.5|48646.5|48626.5|48637|48617|15
1646403750000|2022-03-04 14:22:30|48646.7|48626.7|48649.2|48629.2|48649.2|48629.2|48644.5|48624.5|11
1646403760000|2022-03-04 14:22:40|48649.5|48629.5|48652|48632|48652|48632|48649.5|48629.5|1
1646403770000|2022-03-04 14:22:50|48654.2|48634.2|48664|48644|48664|48644|48654.2|48634.2|4
1646403780000|2022-03-04 14:23:00|48659.5|48639.5|48659.5|48639.5|48662|48642|48657|48637|11
1646403790000|2022-03-04 14:23:10|48662|48642|48661.7|48641.7|48664.5|48644.5|48659.5|48639.5|4
1646403800000|2022-03-04 14:23:20|48662|48642|48666.7|48646.7|48666.7|48646.7|48662|48642|16
1646403810000|2022-03-04 14:23:30|48664.7|48644.7|48677.2|48657.2|48679.7|48659.7|48664.5|48644.5|85
1646403820000|2022-03-04 14:23:40|48679.7|48659.7|48677|48657|48682|48662|48674.5|48654.5|23
1646403830000|2022-03-04 14:23:50|48674.7|48654.7|48677|48657|48677|48657|48674.5|48654.5|12
1646403840000|2022-03-04 14:24:00|48679.2|48659.2|48677|48657|48679.2|48659.2|48677|48657|23
1646403850000|2022-03-04 14:24:10|48674.5|48654.5|48664.5|48644.5|48674.5|48654.5|48662|48642|23
1646403860000|2022-03-04 14:24:20|48662.2|48642.2|48664.5|48644.5|48667|48647|48662.2|48642.2|2
1646403870000|2022-03-04 14:24:30|48664.2|48644.2|48662|48642|48664.2|48644.2|48662|48642|2
1646403880000|2022-03-04 14:24:40|48659.5|48639.5|48659.5|48639.5|48662|48642|48659.5|48639.5|4
1646403890000|2022-03-04 14:24:50|48657.2|48637.2|48659.5|48639.5|48659.5|48639.5|48657|48637|9
1646403900000|2022-03-04 14:25:00|48661.7|48641.7|48639.5|48619.5|48662|48642|48639.5|48619.5|11
1646403910000|2022-03-04 14:25:10|48639.2|48619.2|48630|48610|48639.2|48619.2|48630|48610|9
1646403920000|2022-03-04 14:25:20|48632.2|48612.2|48607.2|48587.2|48632.2|48612.2|48607.2|48587.2|17
1646403930000|2022-03-04 14:25:30|48604.7|48584.7|48629.7|48609.7|48629.7|48609.7|48604.7|48584.7|16
1646403940000|2022-03-04 14:25:40|48629.5|48609.5|48639.5|48619.5|48639.5|48619.5|48629.5|48609.5|7
1646403950000|2022-03-04 14:25:50|48644|48624|48644.5|48624.5|48644.5|48624.5|48644|48624|9
1646403960000|2022-03-04 14:26:00|48649.5|48629.5|48634.7|48614.7|48649.5|48629.5|48630|48610|17
1646403970000|2022-03-04 14:26:10|48634.5|48614.5|48637|48617|48637|48617|48634.5|48614.5|2
1646403980000|2022-03-04 14:26:20|48634.7|48614.7|48629.7|48609.7|48634.7|48614.7|48629.7|48609.7|4
1646403990000|2022-03-04 14:26:30|48627|48607|48627|48607|48629.5|48609.5|48624.5|48604.5|5
1646404000000|2022-03-04 14:26:40|48624.5|48604.5|48629.2|48609.2|48629.2|48609.2|48622|48602|11
1646404010000|2022-03-04 14:26:50|48624.9|48604.9|48624.5|48604.5|48624.9|48604.9|48624.5|48604.5|7
1646404020000|2022-03-04 14:27:00|48626.7|48606.7|48614.7|48594.7|48627|48607|48614.7|48594.7|15
1646404030000|2022-03-04 14:27:10|48609.7|48589.7|48604.9|48584.9|48609.7|48589.7|48604.9|48584.9|10
1646404040000|2022-03-04 14:27:20|48607.2|48587.2|48609.7|48589.7|48609.7|48589.7|48607.2|48587.2|2
1646404050000|2022-03-04 14:27:30|48609.5|48589.5|48612|48592|48612|48592|48609.5|48589.5|4
1646404060000|2022-03-04 14:27:40|48617|48597|48649.5|48629.5|48649.5|48629.5|48617|48597|19
1646404070000|2022-03-04 14:27:50|48654.2|48634.2|48656.7|48636.7|48656.7|48636.7|48654.2|48634.2|9
1646404080000|2022-03-04 14:28:00|48659|48639|48649.5|48629.5|48659|48639|48649.2|48629.2|17
1646404090000|2022-03-04 14:28:10|48654|48634|48654.5|48634.5|48659.2|48639.2|48652|48632|7
1646404100000|2022-03-04 14:28:20|48652.2|48632.2|48639.7|48619.7|48652.2|48632.2|48639.7|48619.7|19
1646404110000|2022-03-04 14:28:30|48642.2|48622.2|48639.7|48619.7|48642.2|48622.2|48639.7|48619.7|5
1646404120000|2022-03-04 14:28:40|48644.7|48624.7|48659.2|48639.2|48659.2|48639.2|48644.5|48624.5|4
1646404130000|2022-03-04 14:28:50|48657|48637|48659.2|48639.2|48659.5|48639.5|48657|48637|9
1646404140000|2022-03-04 14:29:00|48659.5|48639.5|48662|48642|48662|48642|48657|48637|13
1646404150000|2022-03-04 14:29:10|48664.2|48644.2|48677|48657|48677|48657|48664.2|48644.2|9
1646404160000|2022-03-04 14:29:20|48677.2|48657.2|48672|48652|48677.2|48657.2|48672|48652|29
1646404170000|2022-03-04 14:29:30|48672.2|48652.2|48674.5|48654.5|48677|48657|48672.2|48652.2|18
1646404180000|2022-03-04 14:29:40|48676.7|48656.7|48677|48657|48677|48657|48674.5|48654.5|14
1646404190000|2022-03-04 14:29:50|48679.2|48659.2|48679.2|48659.2|48679.2|48659.2|48679.2|48659.2|22
1646404200000|2022-03-04 14:30:00|48681.7|48661.7|48699.2|48679.2|48719.2|48699.2|48681.7|48661.7|188
1646404210000|2022-03-04 14:30:10|48702|48682|48709.5|48689.5|48717|48697|48702|48682|33
1646404220000|2022-03-04 14:30:20|48707|48687|48699.7|48679.7|48716.7|48696.7|48699.7|48679.7|156
1646404230000|2022-03-04 14:30:30|48700.2|48680.2|48737.2|48717.2|48737.2|48717.2|48700.2|48680.2|59
1646404240000|2022-03-04 14:30:40|48739.5|48719.5|48712.4|48692.4|48742|48722|48712.4|48692.4|40
1646404250000|2022-03-04 14:30:50|48714.9|48694.9|48734.7|48714.7|48739.4|48719.4|48714.9|48694.9|19
1646404260000|2022-03-04 14:31:00|48734.4|48714.4|48752.4|48732.4|48752.4|48732.4|48705.9|48685.9|61
1646404270000|2022-03-04 14:31:10|48757.4|48737.4|48774.9|48754.9|48794.9|48774.9|48757.4|48737.4|105
1646404280000|2022-03-04 14:31:20|48777.4|48757.4|48786.9|48766.9|48786.9|48766.9|48774.9|48754.9|41
1646404290000|2022-03-04 14:31:30|48789.2|48769.2|48799.4|48779.4|48799.4|48779.4|48784.4|48764.4|44
1646404300000|2022-03-04 14:31:40|48794.7|48774.7|48796.9|48776.9|48799.4|48779.4|48794.4|48774.4|11
1646404310000|2022-03-04 14:31:50|48799.2|48779.2|48797.2|48777.2|48804.7|48784.7|48794.4|48774.4|25
1646404320000|2022-03-04 14:32:00|48796.9|48776.9|48819.7|48799.7|48821.9|48801.9|48796.9|48776.9|52
1646404330000|2022-03-04 14:32:10|48819.4|48799.4|48831.9|48811.9|48836.9|48816.9|48812.2|48792.2|72
1646404340000|2022-03-04 14:32:20|48834.2|48814.2|48814.2|48794.2|48834.2|48814.2|48814.2|48794.2|48
1646404350000|2022-03-04 14:32:30|48811.9|48791.9|48809.4|48789.4|48816.9|48796.9|48806.9|48786.9|33
1646404360000|2022-03-04 14:32:40|48809.7|48789.7|48824.2|48804.2|48824.2|48804.2|48804.4|48784.4|37
1646404370000|2022-03-04 14:32:50|48824.4|48804.4|48841.9|48821.9|48841.9|48821.9|48822.2|48802.2|33
1646404380000|2022-03-04 14:33:00|48839.4|48819.4|48844.7|48824.7|48846.9|48826.9|48826.9|48806.9|43
1646404390000|2022-03-04 14:33:10|48847.2|48827.2|48819.9|48799.9|48847.4|48827.4|48819.7|48799.7|64
1646404400000|2022-03-04 14:33:20|48817.4|48797.4|48822.4|48802.4|48822.4|48802.4|48809.9|48789.9|25
1646404410000|2022-03-04 14:33:30|48819.9|48799.9|48814.9|48794.9|48829.9|48809.9|48814.9|48794.9|13
1646404420000|2022-03-04 14:33:40|48817.2|48797.2|48822.4|48802.4|48822.4|48802.4|48814.9|48794.9|18
1646404430000|2022-03-04 14:33:50|48824.9|48804.9|48859.9|48839.9|48859.9|48839.9|48824.9|48804.9|33
1646404440000|2022-03-04 14:34:00|48862.2|48842.2|48844.9|48824.9|48862.2|48842.2|48844.9|48824.9|38
1646404450000|2022-03-04 14:34:10|48844.4|48824.4|48804.4|48784.4|48844.4|48824.4|48804.4|48784.4|35
1646404460000|2022-03-04 14:34:20|48802.2|48782.2|48839.9|48819.9|48844.4|48824.4|48792.7|48772.7|52
1646404470000|2022-03-04 14:34:30|48839.7|48819.7|48842.4|48822.4|48842.4|48822.4|48834.9|48814.9|20
1646404480000|2022-03-04 14:34:40|48849.2|48829.2|48864.9|48844.9|48864.9|48844.9|48849.2|48829.2|25
1646404490000|2022-03-04 14:34:50|48864.7|48844.7|48847.2|48827.2|48869.9|48849.9|48840.2|48820.2|38
1646404500000|2022-03-04 14:35:00|48854.4|48834.4|48879.9|48859.9|48894.9|48874.9|48854.4|48834.4|52
1646404510000|2022-03-04 14:35:10|48880.2|48860.2|48874.9|48854.9|48884.9|48864.9|48874.9|48854.9|58
1646404520000|2022-03-04 14:35:20|48872.4|48852.4|48867.4|48847.4|48882.4|48862.4|48867.2|48847.2|37
1646404530000|2022-03-04 14:35:30|48867.2|48847.2|48882.4|48862.4|48882.4|48862.4|48864.9|48844.9|41
1646404540000|2022-03-04 14:35:40|48884.9|48864.9|48974.9|48954.9|48984.9|48964.9|48884.9|48864.9|161
1646404550000|2022-03-04 14:35:50|48979.4|48959.4|48987.4|48967.4|49012.2|48992.2|48974.7|48954.7|142
1646404560000|2022-03-04 14:36:00|48987.7|48967.7|49004.9|48984.9|49009.9|48989.9|48984.7|48964.7|64
1646404570000|2022-03-04 14:36:10|49004.7|48984.7|49037.2|49017.2|49037.4|49017.4|48997.4|48977.4|54
1646404580000|2022-03-04 14:36:20|49037.4|49017.4|48999.9|48979.9|49039.7|49019.7|48999.9|48979.9|43
1646404590000|2022-03-04 14:36:30|49004.9|48984.9|48984.9|48964.9|49009.9|48989.9|48984.7|48964.7|41
1646404600000|2022-03-04 14:36:40|48989.4|48969.4|49010.2|48990.2|49010.2|48990.2|48979.9|48959.9|67
1646404610000|2022-03-04 14:36:50|49012.4|48992.4|48989.9|48969.9|49019.9|48999.9|48989.9|48969.9|29
1646404620000|2022-03-04 14:37:00|48985.4|48965.4|48940.2|48920.2|48985.4|48965.4|48940.2|48920.2|135
1646404630000|2022-03-04 14:37:10|48945.2|48925.2|48928.1|48908.1|48945.2|48925.2|48913.4|48893.4|68
1646404640000|2022-03-04 14:37:20|48922.9|48902.9|48940.6|48920.6|48945.4|48925.4|48920.4|48900.4|34
1646404650000|2022-03-04 14:37:30|48940.4|48920.4|48950.6|48930.6|48952.9|48932.9|48932.9|48912.9|20
1646404660000|2022-03-04 14:37:40|48950.4|48930.4|48920.4|48900.4|48952.9|48932.9|48920.4|48900.4|63
1646404670000|2022-03-04 14:37:50|48917.9|48897.9|48900.4|48880.4|48917.9|48897.9|48895.2|48875.2|23
1646404680000|2022-03-04 14:38:00|48895.9|48875.9|48895.6|48875.6|48900.4|48880.4|48892.9|48872.9|24
1646404690000|2022-03-04 14:38:10|48897.9|48877.9|48955.4|48935.4|48957.9|48937.9|48892.9|48872.9|59
1646404700000|2022-03-04 14:38:20|48960.2|48940.2|48947.9|48927.9|48970.4|48950.4|48940.2|48920.2|33
1646404710000|2022-03-04 14:38:30|48950.4|48930.4|48940.4|48920.4|48950.4|48930.4|48930.4|48910.4|23
1646404720000|2022-03-04 14:38:40|48943.1|48923.1|48955.2|48935.2|48965.4|48945.4|48943.1|48923.1|31
1646404730000|2022-03-04 14:38:50|48942.9|48922.9|48960.4|48940.4|48960.4|48940.4|48927.9|48907.9|19
1646404740000|2022-03-04 14:39:00|48962.9|48942.9|48958.1|48938.1|48967.9|48947.9|48947.7|48927.7|30
1646404750000|2022-03-04 14:39:10|48955.4|48935.4|48950.4|48930.4|48955.4|48935.4|48942.9|48922.9|13
1646404760000|2022-03-04 14:39:20|48952.9|48932.9|48945.4|48925.4|48952.9|48932.9|48940.4|48920.4|67
1646404770000|2022-03-04 14:39:30|48947.9|48927.9|48950.4|48930.4|48950.4|48930.4|48945.4|48925.4|12
1646404780000|2022-03-04 14:39:40|48945.4|48925.4|48945.6|48925.6|48947.7|48927.7|48940.4|48920.4|13
1646404790000|2022-03-04 14:39:50|48947.9|48927.9|49002.7|48982.7|49002.7|48982.7|48947.9|48927.9|45
1646404800000|2022-03-04 14:40:00|49000.4|48980.4|48965.4|48945.4|49005.4|48985.4|48960.6|48940.6|50
1646404810000|2022-03-04 14:40:10|48962.9|48942.9|48947.7|48927.7|48962.9|48942.9|48932.9|48912.9|11
1646404820000|2022-03-04 14:40:20|48950.2|48930.2|48975.4|48955.4|48975.4|48955.4|48945.4|48925.4|46
1646404830000|2022-03-04 14:40:30|48984.9|48964.9|48990.4|48970.4|48998.4|48978.4|48977.9|48957.9|39
1646404840000|2022-03-04 14:40:40|48990.6|48970.6|48995.4|48975.4|48997.9|48977.9|48987.9|48967.9|23
1646404850000|2022-03-04 14:40:50|48997.9|48977.9|48990.4|48970.4|48998.1|48978.1|48990.1|48970.1|29
1646404860000|2022-03-04 14:41:00|48992.6|48972.6|49025.4|49005.4|49025.4|49005.4|48992.6|48972.6|63
1646404870000|2022-03-04 14:41:10|49027.9|49007.9|48995.1|48975.1|49027.9|49007.9|48995.1|48975.1|23
1646404880000|2022-03-04 14:41:20|48990.4|48970.4|48962.4|48942.4|48990.4|48970.4|48957.6|48937.6|19
1646404890000|2022-03-04 14:41:30|48960.1|48940.1|48947.9|48927.9|48960.1|48940.1|48947.9|48927.9|23
1646404900000|2022-03-04 14:41:40|48940.6|48920.6|48940.4|48920.4|48940.6|48920.6|48930.4|48910.4|7
1646404910000|2022-03-04 14:41:50|48945.4|48925.4|48955.4|48935.4|48955.4|48935.4|48945.4|48925.4|18
1646404920000|2022-03-04 14:42:00|48957.9|48937.9|48937.9|48917.9|48960.4|48940.4|48937.9|48917.9|24
1646404930000|2022-03-04 14:42:10|48942.6|48922.6|48970.4|48950.4|48970.4|48950.4|48942.6|48922.6|29
1646404940000|2022-03-04 14:42:20|48965.6|48945.6|48960.4|48940.4|48965.6|48945.6|48960.4|48940.4|10
1646404950000|2022-03-04 14:42:30|48955.4|48935.4|48965.4|48945.4|48965.4|48945.4|48950.4|48930.4|10
1646404960000|2022-03-04 14:42:40|48967.6|48947.6|48982.9|48962.9|48990.4|48970.4|48967.6|48947.6|16
1646404970000|2022-03-04 14:42:50|48980.4|48960.4|48977.9|48957.9|48982.9|48962.9|48977.9|48957.9|4
1646404980000|2022-03-04 14:43:00|48975.6|48955.6|48977.9|48957.9|48990.1|48970.1|48972.9|48952.9|19
1646404990000|2022-03-04 14:43:10|48978.1|48958.1|49015.1|48995.1|49015.1|48995.1|48977.9|48957.9|29
1646405000000|2022-03-04 14:43:20|49017.4|48997.4|49022.6|49002.6|49022.9|49002.9|49017.4|48997.4|11
1646405010000|2022-03-04 14:43:30|49020.4|49000.4|49007.6|48987.6|49020.4|49000.4|49007.6|48987.6|29
1646405020000|2022-03-04 14:43:40|49010.1|48990.1|48992.6|48972.6|49010.1|48990.1|48992.6|48972.6|9
1646405030000|2022-03-04 14:43:50|48988.1|48968.1|49039.9|49019.9|49042.4|49022.4|48987.6|48967.6|61
1646405040000|2022-03-04 14:44:00|49042.4|49022.4|49061.9|49041.9|49061.9|49041.9|49029.9|49009.9|59
1646405050000|2022-03-04 14:44:10|49062.2|49042.2|49089.9|49069.9|49104.9|49084.9|49062.2|49042.2|83
1646405060000|2022-03-04 14:44:20|49084.9|49064.9|49094.9|49074.9|49094.9|49074.9|49067.4|49047.4|29
1646405070000|2022-03-04 14:44:30|49092.4|49072.4|49064.9|49044.9|49092.4|49072.4|49064.9|49044.9|27
1646405080000|2022-03-04 14:44:40|49067.2|49047.2|49067.4|49047.4|49069.7|49049.7|49052.6|49032.6|14
1646405090000|2022-03-04 14:44:50|49069.9|49049.9|49084.9|49064.9|49089.9|49069.9|49069.9|49049.9|35
1646405100000|2022-03-04 14:45:00|49092.6|49072.6|49104.9|49084.9|49117.4|49097.4|49092.6|49072.6|95
1646405110000|2022-03-04 14:45:10|49107.4|49087.4|49114.9|49094.9|49124.9|49104.9|49099.9|49079.9|63
1646405120000|2022-03-04 14:45:20|49117.4|49097.4|49159.9|49139.9|49162.4|49142.4|49114.9|49094.9|90
1646405130000|2022-03-04 14:45:30|49159.6|49139.6|49149.9|49129.9|49159.6|49139.6|49142.4|49122.4|49
1646405140000|2022-03-04 14:45:40|49152.4|49132.4|49157.4|49137.4|49169.9|49149.9|49152.1|49132.1|70
1646405150000|2022-03-04 14:45:50|49137.4|49117.4|49149.9|49129.9|49154.6|49134.6|49137.4|49117.4|49
1646405160000|2022-03-04 14:46:00|49150.4|49130.4|49149.9|49129.9|49162.4|49142.4|49149.9|49129.9|35
1646405170000|2022-03-04 14:46:10|49145.4|49125.4|49057.1|49037.1|49145.4|49125.4|49057.1|49037.1|91
1646405180000|2022-03-04 14:46:20|49054.9|49034.9|49054.9|49034.9|49069.9|49049.9|49052.4|49032.4|35
1646405190000|2022-03-04 14:46:30|49057.1|49037.1|49094.9|49074.9|49094.9|49074.9|49057.1|49037.1|18
1646405200000|2022-03-04 14:46:40|49099.4|49079.4|49039.9|49019.9|49099.4|49079.4|49035.4|49015.4|27
1646405210000|2022-03-04 14:46:50|49042.4|49022.4|49049.9|49029.9|49049.9|49029.9|49042.4|49022.4|27
1646405220000|2022-03-04 14:47:00|49054.9|49034.9|49057.4|49037.4|49069.9|49049.9|49054.9|49034.9|19
1646405230000|2022-03-04 14:47:10|49055.1|49035.1|49024.9|49004.9|49057.4|49037.4|49024.9|49004.9|16
1646405240000|2022-03-04 14:47:20|49022.4|49002.4|48985.1|48965.1|49022.4|49002.4|48985.1|48965.1|21
1646405250000|2022-03-04 14:47:30|48984.9|48964.9|48987.6|48967.6|48994.9|48974.9|48972.6|48952.6|63
1646405260000|2022-03-04 14:47:40|48982.6|48962.6|48952.1|48932.1|48982.6|48962.6|48944.9|48924.9|24
1646405270000|2022-03-04 14:47:50|48954.9|48934.9|48964.6|48944.6|48964.6|48944.6|48949.9|48929.9|23
1646405280000|2022-03-04 14:48:00|48957.4|48937.4|48935.1|48915.1|48957.4|48937.4|48933.4|48913.4|27
1646405290000|2022-03-04 14:48:10|48932.9|48912.9|48942.1|48922.1|48942.1|48922.1|48922.4|48902.4|26
1646405300000|2022-03-04 14:48:20|48944.4|48924.4|48919.9|48899.9|48947.1|48927.1|48919.9|48899.9|16
1646405310000|2022-03-04 14:48:30|48922.4|48902.4|48939.9|48919.9|48939.9|48919.9|48907.6|48887.6|29
1646405320000|2022-03-04 14:48:40|48942.6|48922.6|48924.9|48904.9|48947.4|48927.4|48919.9|48899.9|31
1646405330000|2022-03-04 14:48:50|48919.9|48899.9|48929.9|48909.9|48932.4|48912.4|48915.1|48895.1|18
1646405340000|2022-03-04 14:49:00|48932.1|48912.1|48949.9|48929.9|48949.9|48929.9|48929.9|48909.9|19
1646405350000|2022-03-04 14:49:10|48947.4|48927.4|48915.1|48895.1|48947.4|48927.4|48915.1|48895.1|38
1646405360000|2022-03-04 14:49:20|48912.6|48892.6|48914.9|48894.9|48917.4|48897.4|48912.4|48892.4|20
1646405370000|2022-03-04 14:49:30|48919.9|48899.9|48922.4|48902.4|48922.4|48902.4|48917.4|48897.4|16
1646405380000|2022-03-04 14:49:40|48919.9|48899.9|48887.4|48867.4|48922.4|48902.4|48887.4|48867.4|36
1646405390000|2022-03-04 14:49:50|48872.4|48852.4|48834.9|48814.9|48872.4|48852.4|48824.9|48804.9|55
1646405400000|2022-03-04 14:50:00|48839.9|48819.9|48787.6|48767.6|48847.4|48827.4|48784.9|48764.9|59
1646405410000|2022-03-04 14:50:10|48789.9|48769.9|48779.9|48759.9|48807.4|48787.4|48779.9|48759.9|32
1646405420000|2022-03-04 14:50:20|48780.1|48760.1|48769.9|48749.9|48790.1|48770.1|48764.9|48744.9|34
1646405430000|2022-03-04 14:50:30|48764.9|48744.9|48815.1|48795.1|48817.4|48797.4|48764.9|48744.9|50
1646405440000|2022-03-04 14:50:40|48812.9|48792.9|48797.4|48777.4|48812.9|48792.9|48792.6|48772.6|21
1646405450000|2022-03-04 14:50:50|48794.9|48774.9|48787.1|48767.1|48794.9|48774.9|48787.1|48767.1|13
1646405460000|2022-03-04 14:51:00|48787.4|48767.4|48747.1|48727.1|48804.6|48784.6|48747.1|48727.1|40
1646405470000|2022-03-04 14:51:10|48747.4|48727.4|48709.9|48689.9|48747.4|48727.4|48707.4|48687.4|31
1646405480000|2022-03-04 14:51:20|48709.6|48689.6|48749.9|48729.9|48749.9|48729.9|48709.6|48689.6|20
1646405490000|2022-03-04 14:51:30|48754.9|48734.9|48784.9|48764.9|48784.9|48764.9|48754.9|48734.9|13
1646405500000|2022-03-04 14:51:40|48787.1|48767.1|48784.9|48764.9|48797.1|48777.1|48784.9|48764.9|13
1646405510000|2022-03-04 14:51:50|48789.4|48769.4|48805.1|48785.1|48809.9|48789.9|48789.4|48769.4|10
1646405520000|2022-03-04 14:52:00|48800.1|48780.1|48794.6|48774.6|48800.1|48780.1|48789.9|48769.9|37
1646405530000|2022-03-04 14:52:10|48794.9|48774.9|48759.9|48739.9|48797.4|48777.4|48754.6|48734.6|39
1646405540000|2022-03-04 14:52:20|48762.4|48742.4|48755.4|48735.4|48777.4|48757.4|48755.4|48735.4|24
1646405550000|2022-03-04 14:52:30|48752.6|48732.6|48737.6|48717.6|48752.6|48732.6|48727.6|48707.6|30
1646405560000|2022-03-04 14:52:40|48735.1|48715.1|48750.1|48730.1|48752.4|48732.4|48735.1|48715.1|14
1646405570000|2022-03-04 14:52:50|48752.1|48732.1|48789.9|48769.9|48789.9|48769.9|48752.1|48732.1|12
1646405580000|2022-03-04 14:53:00|48792.6|48772.6|48814.9|48794.9|48814.9|48794.9|48792.6|48772.6|7
1646405590000|2022-03-04 14:53:10|48819.6|48799.6|48839.9|48819.9|48842.1|48822.1|48819.6|48799.6|14
1646405600000|2022-03-04 14:53:20|48839.6|48819.6|48827.1|48807.1|48839.6|48819.6|48822.4|48802.4|20
1646405610000|2022-03-04 14:53:30|48837.1|48817.1|48844.6|48824.6|48862.4|48842.4|48837.1|48817.1|25
1646405620000|2022-03-04 14:53:40|48842.1|48822.1|48814.9|48794.9|48842.1|48822.1|48814.9|48794.9|19
1646405630000|2022-03-04 14:53:50|48814.6|48794.6|48817.1|48797.1|48817.4|48797.4|48814.6|48794.6|0
1646405640000|2022-03-04 14:54:00|48819.6|48799.6|48804.9|48784.9|48832.4|48812.4|48804.9|48784.9|13
1646405650000|2022-03-04 14:54:10|48804.6|48784.6|48769.9|48749.9|48804.6|48784.6|48764.9|48744.9|31
1646405660000|2022-03-04 14:54:20|48772.1|48752.1|48762.4|48742.4|48772.1|48752.1|48762.4|48742.4|22
1646405670000|2022-03-04 14:54:30|48762.6|48742.6|48814.9|48794.9|48814.9|48794.9|48762.6|48742.6|7
1646405680000|2022-03-04 14:54:40|48815.4|48795.4|48817.4|48797.4|48825.1|48805.1|48812.4|48792.4|18
1646405690000|2022-03-04 14:54:50|48814.9|48794.9|48797.4|48777.4|48814.9|48794.9|48797.4|48777.4|24
1646405700000|2022-03-04 14:55:00|48799.9|48779.9|48747.6|48727.6|48799.9|48779.9|48747.6|48727.6|38
1646405710000|2022-03-04 14:55:10|48747.4|48727.4|48789.9|48769.9|48789.9|48769.9|48742.4|48722.4|66
1646405720000|2022-03-04 14:55:20|48784.9|48764.9|48784.9|48764.9|48789.9|48769.9|48779.9|48759.9|14
1646405730000|2022-03-04 14:55:30|48789.4|48769.4|48809.9|48789.9|48814.9|48794.9|48789.4|48769.4|22
1646405740000|2022-03-04 14:55:40|48812.4|48792.4|48802.4|48782.4|48817.4|48797.4|48802.4|48782.4|4
1646405750000|2022-03-04 14:55:50|48809.9|48789.9|48810.1|48790.1|48817.4|48797.4|48809.9|48789.9|6
1646405760000|2022-03-04 14:56:00|48807.8|48787.8|48764.9|48744.9|48809.4|48789.4|48764.9|48744.9|24
1646405770000|2022-03-04 14:56:10|48767.4|48747.4|48759.9|48739.9|48777.6|48757.6|48759.9|48739.9|18
1646405780000|2022-03-04 14:56:20|48764.6|48744.6|48822.1|48802.1|48822.1|48802.1|48764.6|48744.6|37
1646405790000|2022-03-04 14:56:30|48830.1|48810.1|48834.9|48814.9|48834.9|48814.9|48829.9|48809.9|14
1646405800000|2022-03-04 14:56:40|48837.1|48817.1|48827.4|48807.4|48839.6|48819.6|48825.1|48805.1|11
1646405810000|2022-03-04 14:56:50|48829.9|48809.9|48832.4|48812.4|48837.4|48817.4|48829.9|48809.9|13
1646405820000|2022-03-04 14:57:00|48834.6|48814.6|48882.4|48862.4|48882.4|48862.4|48834.6|48814.6|32
1646405830000|2022-03-04 14:57:10|48884.6|48864.6|48872.4|48852.4|48884.9|48864.9|48872.4|48852.4|36
1646405840000|2022-03-04 14:57:20|48867.6|48847.6|48844.9|48824.9|48867.6|48847.6|48844.9|48824.9|22
1646405850000|2022-03-04 14:57:30|48842.4|48822.4|48864.9|48844.9|48864.9|48844.9|48842.4|48822.4|17
1646405860000|2022-03-04 14:57:40|48862.4|48842.4|48859.9|48839.9|48867.4|48847.4|48859.9|48839.9|26
1646405870000|2022-03-04 14:57:50|48862.6|48842.6|48894.4|48874.4|48894.4|48874.4|48859.9|48839.9|24
1646405880000|2022-03-04 14:58:00|48899.4|48879.4|48862.6|48842.6|48912.4|48892.4|48862.6|48842.6|78
1646405890000|2022-03-04 14:58:10|48860.1|48840.1|48862.4|48842.4|48872.4|48852.4|48860.1|48840.1|27
1646405900000|2022-03-04 14:58:20|48862.1|48842.1|48889.6|48869.6|48892.4|48872.4|48859.9|48839.9|21
1646405910000|2022-03-04 14:58:30|48889.9|48869.9|48904.6|48884.6|48904.9|48884.9|48889.9|48869.9|27
1646405920000|2022-03-04 14:58:40|48904.9|48884.9|48902.4|48882.4|48904.9|48884.9|48897.4|48877.4|11
1646405930000|2022-03-04 14:58:50|48899.9|48879.9|48902.4|48882.4|48902.4|48882.4|48897.4|48877.4|22
1646405940000|2022-03-04 14:59:00|48904.6|48884.6|48899.6|48879.6|48904.6|48884.6|48899.6|48879.6|14
1646405950000|2022-03-04 14:59:10|48884.8|48864.8|48890.1|48870.1|48892.3|48872.3|48842.3|48822.3|65
1646405960000|2022-03-04 14:59:20|48894.8|48874.8|48884.8|48864.8|48899.6|48879.6|48884.8|48864.8|16
1646405970000|2022-03-04 14:59:30|48882.6|48862.6|48884.8|48864.8|48884.8|48864.8|48879.8|48859.8|11
1646405980000|2022-03-04 14:59:40|48882.6|48862.6|48897.3|48877.3|48897.3|48877.3|48879.8|48859.8|10
1646405990000|2022-03-04 14:59:50|48897.6|48877.6|48904.8|48884.8|48909.1|48889.1|48897.6|48877.6|30
1646406000000|2022-03-04 15:00:00|48907.3|48887.3|48929.8|48909.8|48934.8|48914.8|48907.3|48887.3|63
1646406010000|2022-03-04 15:00:10|48930.1|48910.1|48932.1|48912.1|48942.3|48922.3|48930.1|48910.1|63
1646406020000|2022-03-04 15:00:20|48929.8|48909.8|48929.8|48909.8|48939.6|48919.6|48922.6|48902.6|30
1646406030000|2022-03-04 15:00:30|48937.3|48917.3|48949.8|48929.8|48952.3|48932.3|48937.3|48917.3|17
1646406040000|2022-03-04 15:00:40|48947.6|48927.6|48947.1|48927.1|48952.3|48932.3|48944.8|48924.8|17
1646406050000|2022-03-04 15:00:50|48947.3|48927.3|48944.8|48924.8|48947.3|48927.3|48937.6|48917.6|8
1646406060000|2022-03-04 15:01:00|48940.1|48920.1|48914.8|48894.8|48940.1|48920.1|48914.8|48894.8|26
1646406070000|2022-03-04 15:01:10|48912.6|48892.6|48927.3|48907.3|48929.6|48909.6|48909.8|48889.8|16
1646406080000|2022-03-04 15:01:20|48929.6|48909.6|48907.6|48887.6|48929.6|48909.6|48907.6|48887.6|14
1646406090000|2022-03-04 15:01:30|48905.1|48885.1|48887.3|48867.3|48905.1|48885.1|48887.3|48867.3|15
1646406100000|2022-03-04 15:01:40|48884.8|48864.8|48879.8|48859.8|48887.3|48867.3|48879.8|48859.8|16
1646406110000|2022-03-04 15:01:50|48877.3|48857.3|48857.3|48837.3|48877.3|48857.3|48857.3|48837.3|22
1646406120000|2022-03-04 15:02:00|48852.6|48832.6|48822.1|48802.1|48854.8|48834.8|48822.1|48802.1|66
1646406130000|2022-03-04 15:02:10|48819.8|48799.8|48800.3|48780.3|48819.8|48799.8|48800.3|48780.3|15
1646406140000|2022-03-04 15:02:20|48797.6|48777.6|48792.3|48772.3|48799.8|48779.8|48792.3|48772.3|19
1646406150000|2022-03-04 15:02:30|48789.8|48769.8|48782.3|48762.3|48790.1|48770.1|48782.3|48762.3|15
1646406160000|2022-03-04 15:02:40|48775.1|48755.1|48757.3|48737.3|48777.3|48757.3|48747.6|48727.6|41
1646406170000|2022-03-04 15:02:50|48754.8|48734.8|48754.8|48734.8|48759.8|48739.8|48744.6|48724.6|17
1646406180000|2022-03-04 15:03:00|48755.3|48735.3|48769.8|48749.8|48789.8|48769.8|48755.3|48735.3|39
1646406190000|2022-03-04 15:03:10|48772.3|48752.3|48779.8|48759.8|48787.3|48767.3|48772.3|48752.3|12
1646406200000|2022-03-04 15:03:20|48770.1|48750.1|48750.3|48730.3|48770.1|48750.1|48749.8|48729.8|70
1646406210000|2022-03-04 15:03:30|48752.8|48732.8|48755.3|48735.3|48762.8|48742.8|48747.8|48727.8|10
1646406220000|2022-03-04 15:03:40|48760.3|48740.3|48770.3|48750.3|48780.3|48760.3|48760.3|48740.3|16
1646406230000|2022-03-04 15:03:50|48768.1|48748.1|48770.1|48750.1|48777.8|48757.8|48765.6|48745.6|27
1646406240000|2022-03-04 15:04:00|48767.8|48747.8|48777.6|48757.6|48785.3|48765.3|48767.8|48747.8|17
1646406250000|2022-03-04 15:04:10|48777.8|48757.8|48777.8|48757.8|48790.3|48770.3|48770.3|48750.3|23
1646406260000|2022-03-04 15:04:20|48775.6|48755.6|48795.6|48775.6|48795.6|48775.6|48775.6|48755.6|17
1646406270000|2022-03-04 15:04:30|48795.8|48775.8|48805.3|48785.3|48805.6|48785.6|48795.6|48775.6|14
1646406280000|2022-03-04 15:04:40|48807.6|48787.6|48815.3|48795.3|48815.3|48795.3|48805.3|48785.3|19
1646406290000|2022-03-04 15:04:50|48812.8|48792.8|48782.6|48762.6|48812.8|48792.8|48778.1|48758.1|15
1646406300000|2022-03-04 15:05:00|48780.3|48760.3|48738.1|48718.1|48780.3|48760.3|48738.1|48718.1|54
1646406310000|2022-03-04 15:05:10|48740.3|48720.3|48777.8|48757.8|48780.3|48760.3|48737.8|48717.8|16
1646406320000|2022-03-04 15:05:20|48780.3|48760.3|48760.3|48740.3|48780.6|48760.6|48752.8|48732.8|28
1646406330000|2022-03-04 15:05:30|48762.6|48742.6|48767.8|48747.8|48770.3|48750.3|48760.3|48740.3|14
1646406340000|2022-03-04 15:05:40|48770.3|48750.3|48758.1|48738.1|48770.3|48750.3|48758.1|48738.1|19
1646406350000|2022-03-04 15:05:50|48757.8|48737.8|48735.3|48715.3|48757.8|48737.8|48730.3|48710.3|36
1646406360000|2022-03-04 15:06:00|48730.6|48710.6|48735.6|48715.6|48742.8|48722.8|48728.1|48708.1|13
1646406370000|2022-03-04 15:06:10|48740.3|48720.3|48732.6|48712.6|48740.3|48720.3|48732.6|48712.6|17
1646406380000|2022-03-04 15:06:20|48732.8|48712.8|48740.3|48720.3|48760.3|48740.3|48732.8|48712.8|7
1646406390000|2022-03-04 15:06:30|48742.8|48722.8|48737.8|48717.8|48745.3|48725.3|48737.8|48717.8|12
1646406400000|2022-03-04 15:06:40|48738.1|48718.1|48763.1|48743.1|48765.6|48745.6|48735.3|48715.3|20
1646406410000|2022-03-04 15:06:50|48760.8|48740.8|48780.6|48760.6|48787.8|48767.8|48760.3|48740.3|19
1646406420000|2022-03-04 15:07:00|48782.8|48762.8|48782.8|48762.8|48782.8|48762.8|48777.8|48757.8|16
1646406430000|2022-03-04 15:07:10|48780.6|48760.6|48822.8|48802.8|48827.6|48807.6|48780.3|48760.3|48
1646406440000|2022-03-04 15:07:20|48822.6|48802.6|48820.3|48800.3|48822.8|48802.8|48820.3|48800.3|33
1646406450000|2022-03-04 15:07:30|48815.3|48795.3|48800.3|48780.3|48815.3|48795.3|48797.8|48777.8|22
1646406460000|2022-03-04 15:07:40|48802.8|48782.8|48815.6|48795.6|48815.6|48795.6|48802.8|48782.8|8
1646406470000|2022-03-04 15:07:50|48817.8|48797.8|48840.3|48820.3|48845.3|48825.3|48817.8|48797.8|37
1646406480000|2022-03-04 15:08:00|48835.8|48815.8|48835.3|48815.3|48835.8|48815.8|48822.8|48802.8|11
1646406490000|2022-03-04 15:08:10|48830.3|48810.3|48825.3|48805.3|48830.3|48810.3|48823.1|48803.1|10
1646406500000|2022-03-04 15:08:20|48823.1|48803.1|48815.3|48795.3|48823.1|48803.1|48812.6|48792.6|15
1646406510000|2022-03-04 15:08:30|48813.1|48793.1|48785.3|48765.3|48813.1|48793.1|48785.3|48765.3|15
1646406520000|2022-03-04 15:08:40|48790.3|48770.3|48800.3|48780.3|48805.3|48785.3|48787.8|48767.8|15
1646406530000|2022-03-04 15:08:50|48802.6|48782.6|48800.3|48780.3|48802.6|48782.6|48800.3|48780.3|1
1646406540000|2022-03-04 15:09:00|48798.1|48778.1|48822.8|48802.8|48822.8|48802.8|48793.1|48773.1|14
1646406550000|2022-03-04 15:09:10|48825.1|48805.1|48825.1|48805.1|48825.1|48805.1|48825.1|48805.1|16
1646406560000|2022-03-04 15:09:20|48825.3|48805.3|48825.3|48805.3|48835.3|48815.3|48825.3|48805.3|16
1646406570000|2022-03-04 15:09:30|48823.1|48803.1|48825.3|48805.3|48825.3|48805.3|48822.8|48802.8|10
1646406580000|2022-03-04 15:09:40|48825.6|48805.6|48832.8|48812.8|48833.1|48813.1|48825.6|48805.6|9
1646406590000|2022-03-04 15:09:50|48835.1|48815.1|48865.3|48845.3|48865.3|48845.3|48835.1|48815.1|17
1646406600000|2022-03-04 15:10:00|48867.6|48847.6|48847.8|48827.8|48867.8|48847.8|48845.3|48825.3|35
1646406610000|2022-03-04 15:10:10|48845.3|48825.3|48830.3|48810.3|48845.3|48825.3|48830.3|48810.3|15
1646406620000|2022-03-04 15:10:20|48830.1|48810.1|48827.6|48807.6|48830.3|48810.3|48827.6|48807.6|6
1646406630000|2022-03-04 15:10:30|48827.8|48807.8|48805.3|48785.3|48827.8|48807.8|48805.3|48785.3|13
1646406640000|2022-03-04 15:10:40|48802.8|48782.8|48765.1|48745.1|48802.8|48782.8|48765.1|48745.1|24
1646406650000|2022-03-04 15:10:50|48764.8|48744.8|48773|48753|48775.8|48755.8|48762.6|48742.6|73
1646406660000|2022-03-04 15:11:00|48773.3|48753.3|48755.5|48735.5|48778|48758|48755.5|48735.5|17
1646406670000|2022-03-04 15:11:10|48755.3|48735.3|48747.8|48727.8|48760.5|48740.5|48747.8|48727.8|10
1646406680000|2022-03-04 15:11:20|48751|48731|48770.3|48750.3|48770.3|48750.3|48751|48731|15
1646406690000|2022-03-04 15:11:30|48775.3|48755.3|48780.5|48760.5|48780.5|48760.5|48775.3|48755.3|16
1646406700000|2022-03-04 15:11:40|48778|48758|48775.3|48755.3|48778|48758|48770.5|48750.5|2
1646406710000|2022-03-04 15:11:50|48777.6|48757.6|48777.8|48757.8|48777.8|48757.8|48773|48753|13
1646406720000|2022-03-04 15:12:00|48778|48758|48760.8|48740.8|48780.8|48760.8|48755.5|48735.5|21
1646406730000|2022-03-04 15:12:10|48760.5|48740.5|48755.5|48735.5|48760.5|48740.5|48743|48723|15
1646406740000|2022-03-04 15:12:20|48760.3|48740.3|48776|48756|48782.6|48762.6|48760.3|48740.3|21
1646406750000|2022-03-04 15:12:30|48773.5|48753.5|48793|48773|48793|48773|48773.5|48753.5|17
1646406760000|2022-03-04 15:12:40|48792.8|48772.8|48805.3|48785.3|48810.3|48790.3|48792.8|48772.8|11
1646406770000|2022-03-04 15:12:50|48802.8|48782.8|48820.3|48800.3|48820.3|48800.3|48802.8|48782.8|17
1646406780000|2022-03-04 15:13:00|48825.3|48805.3|48845.3|48825.3|48845.3|48825.3|48825.3|48805.3|17
1646406790000|2022-03-04 15:13:10|48847.8|48827.8|48867.8|48847.8|48875.3|48855.3|48845.3|48825.3|59
1646406800000|2022-03-04 15:13:20|48872.8|48852.8|48877.8|48857.8|48882.8|48862.8|48863|48843|49
1646406810000|2022-03-04 15:13:30|48880.1|48860.1|48840.3|48820.3|48880.1|48860.1|48840.3|48820.3|33
1646406820000|2022-03-04 15:13:40|48837.8|48817.8|48857.5|48837.5|48857.5|48837.5|48835.3|48815.3|11
1646406830000|2022-03-04 15:13:50|48855.3|48835.3|48860.3|48840.3|48860.3|48840.3|48845.3|48825.3|22
1646406840000|2022-03-04 15:14:00|48865|48845|48865|48845|48869.8|48849.8|48865|48845|12
1646406850000|2022-03-04 15:14:10|48860.3|48840.3|48845.3|48825.3|48863|48843|48840.3|48820.3|21
1646406860000|2022-03-04 15:14:20|48845.5|48825.5|48835.3|48815.3|48845.5|48825.5|48827.8|48807.8|35
1646406870000|2022-03-04 15:14:30|48835.8|48815.8|48850.3|48830.3|48860.3|48840.3|48835.8|48815.8|37
1646406880000|2022-03-04 15:14:40|48850.5|48830.5|48847.8|48827.8|48855.3|48835.3|48845.3|48825.3|25
1646406890000|2022-03-04 15:14:50|48848|48828|48820.3|48800.3|48850.3|48830.3|48820.3|48800.3|36
1646406900000|2022-03-04 15:15:00|48820|48800|48811|48791|48825.5|48805.5|48808|48788|31
1646406910000|2022-03-04 15:15:10|48810.8|48790.8|48823|48803|48823|48803|48810.5|48790.5|18
1646406920000|2022-03-04 15:15:20|48823.3|48803.3|48880.5|48860.5|48882.8|48862.8|48823.3|48803.3|53
1646406930000|2022-03-04 15:15:30|48880.3|48860.3|48892.8|48872.8|48897.8|48877.8|48880.3|48860.3|8
1646406940000|2022-03-04 15:15:40|48888|48868|48895.3|48875.3|48895.5|48875.5|48882.5|48862.5|45
1646406950000|2022-03-04 15:15:50|48892.8|48872.8|48900.3|48880.3|48900.3|48880.3|48882.8|48862.8|27
1646406960000|2022-03-04 15:16:00|48902.5|48882.5|48892.8|48872.8|48902.8|48882.8|48885.3|48865.3|16
1646406970000|2022-03-04 15:16:10|48893|48873|48885.3|48865.3|48897.5|48877.5|48885.3|48865.3|21
1646406980000|2022-03-04 15:16:20|48885.5|48865.5|48890.3|48870.3|48892.8|48872.8|48885.5|48865.5|4
1646406990000|2022-03-04 15:16:30|48887.8|48867.8|48880.3|48860.3|48887.8|48867.8|48880.3|48860.3|4
1646407000000|2022-03-04 15:16:40|48882.8|48862.8|48885.3|48865.3|48885.3|48865.3|48880.3|48860.3|0
1646407010000|2022-03-04 15:16:50|48883|48863|48880.3|48860.3|48883|48863|48875.3|48855.3|13
1646407020000|2022-03-04 15:17:00|48875.5|48855.5|48835.3|48815.3|48875.5|48855.5|48826|48806|33
1646407030000|2022-03-04 15:17:10|48839.8|48819.8|48840.3|48820.3|48840.3|48820.3|48835.3|48815.3|15
1646407040000|2022-03-04 15:17:20|48845.3|48825.3|48860.3|48840.3|48860.5|48840.5|48845.3|48825.3|7
1646407050000|2022-03-04 15:17:30|48860.5|48840.5|48885.5|48865.5|48885.5|48865.5|48860.5|48840.5|10
1646407060000|2022-03-04 15:17:40|48890.3|48870.3|48895.8|48875.8|48895.8|48875.8|48887.5|48867.5|8
1646407070000|2022-03-04 15:17:50|48900.5|48880.5|48885.5|48865.5|48900.5|48880.5|48883.3|48863.3|16
1646407080000|2022-03-04 15:18:00|48885.3|48865.3|48875.5|48855.5|48900.5|48880.5|48875.5|48855.5|34
1646407090000|2022-03-04 15:18:10|48880.3|48860.3|48885.5|48865.5|48885.5|48865.5|48880.3|48860.3|13
1646407100000|2022-03-04 15:18:20|48887.8|48867.8|48895.3|48875.3|48895.3|48875.3|48887.8|48867.8|2
1646407110000|2022-03-04 15:18:30|48890.5|48870.5|48882.8|48862.8|48890.5|48870.5|48882.8|48862.8|9
1646407120000|2022-03-04 15:18:40|48880.3|48860.3|48880.8|48860.8|48881|48861|48877.8|48857.8|31
1646407130000|2022-03-04 15:18:50|48883.5|48863.5|48865.8|48845.8|48883.5|48863.5|48860.8|48840.8|16
1646407140000|2022-03-04 15:19:00|48870.8|48850.8|48881|48861|48881|48861|48870.8|48850.8|8
1646407150000|2022-03-04 15:19:10|48883.3|48863.3|48896|48876|48896|48876|48883.3|48863.3|8
1646407160000|2022-03-04 15:19:20|48895.8|48875.8|48890.8|48870.8|48895.8|48875.8|48890.8|48870.8|5
1646407170000|2022-03-04 15:19:30|48893.3|48873.3|48898.5|48878.5|48908|48888|48893.3|48873.3|10
1646407180000|2022-03-04 15:19:40|48900.8|48880.8|48905.5|48885.5|48908|48888|48900.8|48880.8|17
1646407190000|2022-03-04 15:19:50|48903.3|48883.3|48905.5|48885.5|48910.5|48890.5|48903|48883|27
1646407200000|2022-03-04 15:20:00|48903|48883|48893|48873|48905.5|48885.5|48888.5|48868.5|33
1646407210000|2022-03-04 15:20:10|48895.3|48875.3|48915.8|48895.8|48923|48903|48895.3|48875.3|14
1646407220000|2022-03-04 15:20:20|48918|48898|48920.5|48900.5|48920.5|48900.5|48911|48891|7
1646407230000|2022-03-04 15:20:30|48915.8|48895.8|48905.8|48885.8|48915.8|48895.8|48905.8|48885.8|33
1646407240000|2022-03-04 15:20:40|48908.3|48888.3|48913.5|48893.5|48913.5|48893.5|48908.3|48888.3|0
1646407250000|2022-03-04 15:20:50|48915.8|48895.8|48935.8|48915.8|48936|48916|48915.8|48895.8|26
1646407260000|2022-03-04 15:21:00|48931|48911|48915.8|48895.8|48931|48911|48900.8|48880.8|30
1646407270000|2022-03-04 15:21:10|48925.8|48905.8|48928.5|48908.5|48945.8|48925.8|48925.8|48905.8|25
1646407280000|2022-03-04 15:21:20|48930.8|48910.8|48908.3|48888.3|48930.8|48910.8|48908.3|48888.3|20
1646407290000|2022-03-04 15:21:30|48910.5|48890.5|48910.5|48890.5|48910.8|48890.8|48910.5|48890.5|3
1646407300000|2022-03-04 15:21:40|48908|48888|48924.8|48904.8|48924.8|48904.8|48907.8|48887.8|18
1646407310000|2022-03-04 15:21:50|48922.3|48902.3|48910.5|48890.5|48924.8|48904.8|48910.5|48890.5|10
1646407320000|2022-03-04 15:22:00|48908|48888|48905.5|48885.5|48908|48888|48903.3|48883.3|10
1646407330000|2022-03-04 15:22:10|48903.3|48883.3|48878.3|48858.3|48903.3|48883.3|48878|48858|12
1646407340000|2022-03-04 15:22:20|48880.5|48860.5|48880.8|48860.8|48890|48870|48875.8|48855.8|14
1646407350000|2022-03-04 15:22:30|48885.5|48865.5|48885.5|48865.5|48885.5|48865.5|48885.5|48865.5|5
1646407360000|2022-03-04 15:22:40|48890.5|48870.5|48883.3|48863.3|48890.5|48870.5|48881|48861|6
1646407370000|2022-03-04 15:22:50|48885.8|48865.8|48930.8|48910.8|48930.8|48910.8|48885.8|48865.8|12
1646407380000|2022-03-04 15:23:00|48931|48911|48940.5|48920.5|48953|48933|48931|48911|24
1646407390000|2022-03-04 15:23:10|48943|48923|48938|48918|48945.5|48925.5|48938|48918|9
1646407400000|2022-03-04 15:23:20|48933|48913|48903|48883|48933|48913|48903|48883|11
1646407410000|2022-03-04 15:23:30|48900.8|48880.8|48905.8|48885.8|48908|48888|48900.8|48880.8|6
1646407420000|2022-03-04 15:23:40|48905.5|48885.5|48905.5|48885.5|48910.5|48890.5|48900.5|48880.5|25
1646407430000|2022-03-04 15:23:50|48910.3|48890.3|48912.8|48892.8|48915.3|48895.3|48910.3|48890.3|9
1646407440000|2022-03-04 15:24:00|48910.3|48890.3|48887.8|48867.8|48910.3|48890.3|48887.8|48867.8|16
1646407450000|2022-03-04 15:24:10|48880.5|48860.5|48868|48848|48880.5|48860.5|48868|48848|17
1646407460000|2022-03-04 15:24:20|48870.3|48850.3|48865.8|48845.8|48870.8|48850.8|48865.8|48845.8|28
1646407470000|2022-03-04 15:24:30|48863.5|48843.5|48850.5|48830.5|48865.3|48845.3|48828.3|48808.3|34
1646407480000|2022-03-04 15:24:40|48855.8|48835.8|48880.8|48860.8|48881.2|48861.2|48855.8|48835.8|27
1646407490000|2022-03-04 15:24:50|48880.5|48860.5|48885.7|48865.7|48885.8|48865.8|48880.5|48860.5|1
1646407500000|2022-03-04 15:25:00|48888.2|48868.2|48925|48905|48925|48905|48888.2|48868.2|25
1646407510000|2022-03-04 15:25:10|48929.5|48909.5|48963.2|48943.2|48965.5|48945.5|48929.5|48909.5|25
1646407520000|2022-03-04 15:25:20|48963.5|48943.5|48975.3|48955.3|48975.3|48955.3|48963|48943|31
1646407530000|2022-03-04 15:25:30|48984.8|48964.8|48955.5|48935.5|48988|48968|48951|48931|25
1646407540000|2022-03-04 15:25:40|48960.7|48940.7|48978|48958|48978|48958|48960.7|48940.7|22
1646407550000|2022-03-04 15:25:50|48975.5|48955.5|48975.5|48955.5|48980.5|48960.5|48975.5|48955.5|21
1646407560000|2022-03-04 15:26:00|48970.7|48950.7|48985.5|48965.5|48990.5|48970.5|48970.3|48950.3|51
1646407570000|2022-03-04 15:26:10|||||||||4
1646407580000|2022-03-04 15:26:20|||||||||9
1646407590000|2022-03-04 15:26:30|48983|48963|48980.3|48960.3|48983|48963|48968|48948|21
1646407600000|2022-03-04 15:26:40|48980.5|48960.5|48975.3|48955.3|48983|48963|48975.3|48955.3|5
1646407610000|2022-03-04 15:26:50|48970.3|48950.3|48975|48955|48975|48955|48967.8|48947.8|8
1646407620000|2022-03-04 15:27:00|48972.8|48952.8|48985.3|48965.3|48985.3|48965.3|48970.5|48950.5|8
1646407630000|2022-03-04 15:27:10|48987.8|48967.8|48980.3|48960.3|48995.3|48975.3|48980.3|48960.3|25
1646407640000|2022-03-04 15:27:20|48975.3|48955.3|48970.5|48950.5|48975.3|48955.3|48970.3|48950.3|8
1646407650000|2022-03-04 15:27:30|48972.8|48952.8|48985.3|48965.3|48985.3|48965.3|48972.5|48952.5|14
1646407660000|2022-03-04 15:27:40|48984.8|48964.8|48975.3|48955.3|48985.3|48965.3|48975.3|48955.3|7
1646407670000|2022-03-04 15:27:50|48972.8|48952.8|48980.3|48960.3|48980.3|48960.3|48972.8|48952.8|2
1646407680000|2022-03-04 15:28:00|48978|48958|48970.3|48950.3|48985.3|48965.3|48970.3|48950.3|21
1646407690000|2022-03-04 15:28:10|48965.3|48945.3|48975.2|48955.2|48975.3|48955.3|48965.3|48945.3|16
1646407700000|2022-03-04 15:28:20|48977.7|48957.7|49000.5|48980.5|49005.2|48985.2|48977.7|48957.7|19
1646407710000|2022-03-04 15:28:30|49000.2|48980.2|48985.2|48965.2|49000.2|48980.2|48985.2|48965.2|21
1646407720000|2022-03-04 15:28:40|48980.2|48960.2|48965.2|48945.2|48980.2|48960.2|48965.2|48945.2|18
1646407730000|2022-03-04 15:28:50|48960.2|48940.2|48955.2|48935.2|48960.2|48940.2|48955.2|48935.2|3
1646407740000|2022-03-04 15:29:00|48960.2|48940.2|48945.2|48925.2|48962.5|48942.5|48945.2|48925.2|18
1646407750000|2022-03-04 15:29:10|48947.5|48927.5|48930.2|48910.2|48952.5|48932.5|48930.2|48910.2|23
1646407760000|2022-03-04 15:29:20|48927.7|48907.7|48932.7|48912.7|48935.2|48915.2|48925.2|48905.2|15
1646407770000|2022-03-04 15:29:30|48930.2|48910.2|48925.2|48905.2|48930.2|48910.2|48922.5|48902.5|11
1646407780000|2022-03-04 15:29:40|48930|48910|48955|48935|48955|48935|48927.7|48907.7|7
1646407790000|2022-03-04 15:29:50|48953|48933|48965.2|48945.2|48980.2|48960.2|48952.7|48932.7|10
1646407800000|2022-03-04 15:30:00|48968|48948|48985.2|48965.2|48987.7|48967.7|48968|48948|18
1646407810000|2022-03-04 15:30:10|48990|48970|48977.7|48957.7|48992.5|48972.5|48977.7|48957.7|15
1646407820000|2022-03-04 15:30:20|48980|48960|48980.2|48960.2|48980.2|48960.2|48975.2|48955.2|6
1646407830000|2022-03-04 15:30:30|48982.7|48962.7|48982.7|48962.7|48982.7|48962.7|48982.7|48962.7|0
1646407840000|2022-03-04 15:30:40|48983|48963|48985.2|48965.2|48985.2|48965.2|48980.5|48960.5|6
1646407850000|2022-03-04 15:30:50|48985|48965|48962.7|48942.7|48985|48965|48962.7|48942.7|19
1646407860000|2022-03-04 15:31:00|48960.2|48940.2|48927.7|48907.7|48960.2|48940.2|48927.7|48907.7|20
1646407870000|2022-03-04 15:31:10|48925.2|48905.2|48912.7|48892.7|48925.2|48905.2|48908|48888|44
1646407880000|2022-03-04 15:31:20|48910.2|48890.2|48912.7|48892.7|48915.2|48895.2|48910.2|48890.2|9
1646407890000|2022-03-04 15:31:30|48910.2|48890.2|48905.2|48885.2|48910.2|48890.2|48900.2|48880.2|14
1646407900000|2022-03-04 15:31:40|48910.2|48890.2|48905.2|48885.2|48910.2|48890.2|48905.2|48885.2|15
1646407910000|2022-03-04 15:31:50|48900|48880|48892.7|48872.7|48900|48880|48887.7|48867.7|12
1646407920000|2022-03-04 15:32:00|48893|48873|48902.7|48882.7|48907.5|48887.5|48892.7|48872.7|15
1646407930000|2022-03-04 15:32:10|48903|48883|48915.2|48895.2|48915.2|48895.2|48900.2|48880.2|13
1646407940000|2022-03-04 15:32:20|48920.2|48900.2|48930.2|48910.2|48942.7|48922.7|48920.2|48900.2|10
1646407950000|2022-03-04 15:32:30|48927.5|48907.5|48925.2|48905.2|48930.2|48910.2|48920.2|48900.2|10
1646407970000|2022-03-04 15:32:50|48923|48903|48923|48903|48923|48903|48923|48903|0
1646407980000|2022-03-04 15:33:00|48920.5|48900.5|48905.5|48885.5|48920.5|48900.5|48902.7|48882.7|23
1646407990000|2022-03-04 15:33:10|48905.2|48885.2|48905.2|48885.2|48905.2|48885.2|48902.7|48882.7|13
1646408000000|2022-03-04 15:33:20|48907.7|48887.7|48935.2|48915.2|48935.2|48915.2|48907.7|48887.7|4
1646408010000|2022-03-04 15:33:30|48937.7|48917.7|48927.7|48907.7|48937.7|48917.7|48927.7|48907.7|11
1646408020000|2022-03-04 15:33:40|48930|48910|48940.5|48920.5|48940.5|48920.5|48930|48910|5
1646408030000|2022-03-04 15:33:50|48943|48923|48945.2|48925.2|48947.7|48927.7|48942.7|48922.7|9
1646408040000|2022-03-04 15:34:00|48942.7|48922.7|48965.2|48945.2|48965.2|48945.2|48942.7|48922.7|18
1646408050000|2022-03-04 15:34:10|48962.7|48942.7|48952.7|48932.7|48962.7|48942.7|48947.7|48927.7|9
1646408060000|2022-03-04 15:34:20|48955|48935|48955.2|48935.2|48955.2|48935.2|48950.5|48930.5|2
1646408070000|2022-03-04 15:34:30|48960.2|48940.2|48980|48960|48980|48960|48960.2|48940.2|15
1646408080000|2022-03-04 15:34:40|48980.2|48960.2|48985.2|48965.2|48987.7|48967.7|48980.2|48960.2|11
1646408090000|2022-03-04 15:34:50|48983|48963|48980.2|48960.2|48985|48965|48980|48960|7
1646408100000|2022-03-04 15:35:00|48975.2|48955.2|48980.2|48960.2|48980.2|48960.2|48968.2|48948.2|19
1646408110000|2022-03-04 15:35:10|48982.7|48962.7|48990.2|48970.2|48990.2|48970.2|48982.7|48962.7|6
1646408120000|2022-03-04 15:35:20|48987.7|48967.7|48985.5|48965.5|48990.2|48970.2|48985.5|48965.5|11
1646408130000|2022-03-04 15:35:30|48985.2|48965.2|48980.2|48960.2|48985.2|48965.2|48978|48958|9
1646408140000|2022-03-04 15:35:40|48982.7|48962.7|48982.7|48962.7|48982.7|48962.7|48982.7|48962.7|6
1646408150000|2022-03-04 15:35:50|48985.2|48965.2|48987.7|48967.7|48987.7|48967.7|48985.2|48965.2|1
1646408160000|2022-03-04 15:36:00|48990.2|48970.2|48993|48973|48995.2|48975.2|48990.2|48970.2|26
1646408170000|2022-03-04 15:36:10|48995.2|48975.2|48990.2|48970.2|48995.2|48975.2|48987.7|48967.7|16
1646408180000|2022-03-04 15:36:20|48995.2|48975.2|48987.7|48967.7|48997.7|48977.7|48987.7|48967.7|21
1646408190000|2022-03-04 15:36:30|48990|48970|48990.2|48970.2|48990.2|48970.2|48990|48970|8
1646408200000|2022-03-04 15:36:40|48995.2|48975.2|48965.2|48945.2|48997.7|48977.7|48963|48943|26
1646408210000|2022-03-04 15:36:50|48960.5|48940.5|48967.7|48947.7|48970.2|48950.2|48960.5|48940.5|14
1646408220000|2022-03-04 15:37:00|48968|48948|48990.2|48970.2|48990.2|48970.2|48968|48948|11
1646408230000|2022-03-04 15:37:10|48987.7|48967.7|48965.2|48945.2|48987.7|48967.7|48965.2|48945.2|7
1646408240000|2022-03-04 15:37:20|48962.7|48942.7|48955.2|48935.2|48962.7|48942.7|48947.7|48927.7|15
1646408250000|2022-03-04 15:37:30|48957.5|48937.5|48957.7|48937.7|48957.7|48937.7|48955|48935|5
1646408260000|2022-03-04 15:37:40|48955.5|48935.5|48962.7|48942.7|48962.7|48942.7|48952.7|48932.7|12
1646408270000|2022-03-04 15:37:50|48963|48943|48980|48960|48980|48960|48963|48943|4
1646408280000|2022-03-04 15:38:00|48982.5|48962.5|48977.7|48957.7|48985.2|48965.2|48977.7|48957.7|12
1646408290000|2022-03-04 15:38:10|48972.7|48952.7|48955.2|48935.2|48972.7|48952.7|48955.2|48935.2|9
1646408300000|2022-03-04 15:38:20|48952.7|48932.7|48945.2|48925.2|48952.7|48932.7|48945|48925|3
1646408310000|2022-03-04 15:38:30|48945|48925|48940.2|48920.2|48945|48925|48937.7|48917.7|17
1646408320000|2022-03-04 15:38:40|48940.5|48920.5|48945.2|48925.2|48945.2|48925.2|48940.5|48920.5|4
1646408330000|2022-03-04 15:38:50|48949.7|48929.7|48950|48930|48950.2|48930.2|48949.7|48929.7|14
1646408340000|2022-03-04 15:39:00|48950.2|48930.2|48950|48930|48952.5|48932.5|48947.5|48927.5|7
1646408350000|2022-03-04 15:39:10|48950.2|48930.2|48950.2|48930.2|48950.2|48930.2|48950|48930|5
1646408360000|2022-03-04 15:39:20|48955|48935|48955.2|48935.2|48955.2|48935.2|48952.7|48932.7|2
1646408370000|2022-03-04 15:39:30|48957.5|48937.5|48955.2|48935.2|48960.2|48940.2|48955.2|48935.2|5
1646408380000|2022-03-04 15:39:40|48952.7|48932.7|48952.7|48932.7|48952.7|48932.7|48952.7|48932.7|2
1646408390000|2022-03-04 15:39:50|48950.5|48930.5|48950|48930|48952.7|48932.7|48950|48930|1
1646408400000|2022-03-04 15:40:00|48947.7|48927.7|48915.2|48895.2|48947.7|48927.7|48915.2|48895.2|18
1646408410000|2022-03-04 15:40:10|48918|48898|48900.2|48880.2|48918|48898|48897.7|48877.7|14
1646408420000|2022-03-04 15:40:20|48895.5|48875.5|48890.2|48870.2|48895.5|48875.5|48872.7|48852.7|33
1646408430000|2022-03-04 15:40:30|48885.5|48865.5|48895.2|48875.2|48900.2|48880.2|48885.2|48865.2|47
1646408440000|2022-03-04 15:40:40|48902.5|48882.5|48915.2|48895.2|48920.2|48900.2|48902.5|48882.5|22
1646408450000|2022-03-04 15:40:50|48910.2|48890.2|48905.2|48885.2|48910.2|48890.2|48905|48885|3
1646408460000|2022-03-04 15:41:00|48902.7|48882.7|48882.7|48862.7|48902.7|48882.7|48880.5|48860.5|18
1646408470000|2022-03-04 15:41:10|48885|48865|48885.2|48865.2|48887.7|48867.7|48882.7|48862.7|8
1646408480000|2022-03-04 15:41:20|48888|48868|48887.7|48867.7|48895|48875|48887.7|48867.7|7
1646408490000|2022-03-04 15:41:30|48885.5|48865.5|48875.2|48855.2|48885.5|48865.5|48865.2|48845.2|25
1646408500000|2022-03-04 15:41:40|48884.7|48864.7|48870|48850|48890.2|48870.2|48867.7|48847.7|12
1646408510000|2022-03-04 15:41:50|48870.2|48850.2|48862.7|48842.7|48870.5|48850.5|48860.5|48840.5|24
1646408520000|2022-03-04 15:42:00|48855|48835|48850.2|48830.2|48857.5|48837.5|48845.2|48825.2|19
1646408530000|2022-03-04 15:42:10|48847.5|48827.5|48860.2|48840.2|48860.2|48840.2|48845.2|48825.2|18
1646408540000|2022-03-04 15:42:20|48862.5|48842.5|48867.7|48847.7|48867.7|48847.7|48862.5|48842.5|5
1646408550000|2022-03-04 15:42:30|48870|48850|48880.2|48860.2|48882.7|48862.7|48870|48850|3
1646408560000|2022-03-04 15:42:40|48880|48860|48870.2|48850.2|48880|48860|48870.2|48850.2|3
1646408570000|2022-03-04 15:42:50|48868|48848|48865.2|48845.2|48868|48848|48865.2|48845.2|4
1646408580000|2022-03-04 15:43:00|48865|48845|48820.2|48800.2|48865|48845|48820.2|48800.2|30
1646408590000|2022-03-04 15:43:10|48822.7|48802.7|48820.7|48800.7|48823|48803|48820.5|48800.5|9
1646408600000|2022-03-04 15:43:20|48820.2|48800.2|48825|48805|48825|48805|48815.2|48795.2|12
1646408610000|2022-03-04 15:43:30|48830|48810|48832.7|48812.7|48832.7|48812.7|48830|48810|10
1646408620000|2022-03-04 15:43:40|48835|48815|48840.2|48820.2|48842.7|48822.7|48835|48815|11
1646408630000|2022-03-04 15:43:50|48837.7|48817.7|48825|48805|48837.7|48817.7|48825|48805|3
1646408640000|2022-03-04 15:44:00|48822.7|48802.7|48825.2|48805.2|48830.4|48810.4|48822.5|48802.5|9
1646408650000|2022-03-04 15:44:10|48822.7|48802.7|48820.2|48800.2|48822.7|48802.7|48820.2|48800.2|10
1646408660000|2022-03-04 15:44:20|48817.7|48797.7|48805.2|48785.2|48817.7|48797.7|48805.2|48785.2|3
1646408670000|2022-03-04 15:44:30|48795.2|48775.2|48790.2|48770.2|48795.2|48775.2|48782.7|48762.7|23
1646408680000|2022-03-04 15:44:40|48787.7|48767.7|48780.2|48760.2|48787.7|48767.7|48777.9|48757.9|5
1646408690000|2022-03-04 15:44:50|48785|48765|48762.7|48742.7|48785.2|48765.2|48760.2|48740.2|58
1646408700000|2022-03-04 15:45:00|48760.2|48740.2|48765|48745|48765|48745|48752.9|48732.9|18
1646408710000|2022-03-04 15:45:10|48767.5|48747.5|48765.2|48745.2|48770.4|48750.4|48765.2|48745.2|10
1646408720000|2022-03-04 15:45:20|48765|48745|48760.4|48740.4|48765|48745|48757.7|48737.7|14
1646408730000|2022-03-04 15:45:30|48760.2|48740.2|48789.7|48769.7|48789.7|48769.7|48760.2|48740.2|106
1646408740000|2022-03-04 15:45:40|48792.2|48772.2|48809.2|48789.2|48809.2|48789.2|48792.2|48772.2|8
1646408750000|2022-03-04 15:45:50|48809.5|48789.5|48824.2|48804.2|48826.5|48806.5|48809.5|48789.5|38
1646408760000|2022-03-04 15:46:00|48829.2|48809.2|48827|48807|48829.2|48809.2|48827|48807|13
1646408770000|2022-03-04 15:46:10|48826.7|48806.7|48836.7|48816.7|48836.7|48816.7|48824.5|48804.5|2
1646408780000|2022-03-04 15:46:20|48839.2|48819.2|48839.2|48819.2|48839.2|48819.2|48839.2|48819.2|4
1646408790000|2022-03-04 15:46:30|48841.5|48821.5|48834.5|48814.5|48846.5|48826.5|48834.5|48814.5|222
1646408800000|2022-03-04 15:46:40|48829.7|48809.7|48827.2|48807.2|48829.7|48809.7|48827.2|48807.2|6
1646408810000|2022-03-04 15:46:50|48829.7|48809.7|48864.7|48844.7|48864.7|48844.7|48829.7|48809.7|11
1646408820000|2022-03-04 15:47:00|48869.7|48849.7|48872|48852|48872.2|48852.2|48869.7|48849.7|6
1646408830000|2022-03-04 15:47:10|48872.4|48852.4|48904.5|48884.5|48907|48887|48872.4|48852.4|22
1646408840000|2022-03-04 15:47:20|48904.7|48884.7|48907|48887|48912|48892|48902.2|48882.2|24
1646408850000|2022-03-04 15:47:30|48904.7|48884.7|48902|48882|48904.7|48884.7|48899.5|48879.5|11
1646408860000|2022-03-04 15:47:40|48904.5|48884.5|48904.7|48884.7|48907|48887|48902.4|48882.4|8
1646408870000|2022-03-04 15:47:50|48902|48882|48919.7|48899.7|48919.7|48899.7|48902|48882|28
1646408880000|2022-03-04 15:48:00|48922|48902|48919.7|48899.7|48924.7|48904.7|48917|48897|14
1646408890000|2022-03-04 15:48:10|48917.2|48897.2|48909.7|48889.7|48919.5|48899.5|48907|48887|21
1646408900000|2022-03-04 15:48:20|48907.2|48887.2|48916.7|48896.7|48916.7|48896.7|48904.7|48884.7|15
1646408910000|2022-03-04 15:48:30|48914.5|48894.5|48924.7|48904.7|48927.2|48907.2|48914.5|48894.5|21
1646408920000|2022-03-04 15:48:40|48924.5|48904.5|48922.4|48902.4|48932|48912|48917.2|48897.2|15
1646408930000|2022-03-04 15:48:50|48922.2|48902.2|48937.2|48917.2|48937.2|48917.2|48922.2|48902.2|10
1646408940000|2022-03-04 15:49:00|48934.7|48914.7|48904.7|48884.7|48934.7|48914.7|48904.4|48884.4|48
1646408950000|2022-03-04 15:49:10|48907.2|48887.2|48907.2|48887.2|48909.7|48889.7|48907.2|48887.2|4
1646408960000|2022-03-04 15:49:20|48909.4|48889.4|48926.9|48906.9|48927.2|48907.2|48907.2|48887.2|11
1646408970000|2022-03-04 15:49:30|48929.2|48909.2|48924.4|48904.4|48929.2|48909.2|48924.4|48904.4|17
1646408980000|2022-03-04 15:49:40|48922.2|48902.2|48914.4|48894.4|48924.7|48904.7|48914.4|48894.4|14
1646408990000|2022-03-04 15:49:50|48911.9|48891.9|48904.7|48884.7|48911.9|48891.9|48904.7|48884.7|10
1646409000000|2022-03-04 15:50:00|48907.2|48887.2|48924.4|48904.4|48924.4|48904.4|48907.2|48887.2|17
1646409010000|2022-03-04 15:50:10|48939.4|48919.4|48934.4|48914.4|48944.7|48924.7|48934.4|48914.4|19
1646409020000|2022-03-04 15:50:20|48931.9|48911.9|48932.2|48912.2|48932.2|48912.2|48929.4|48909.4|5
1646409030000|2022-03-04 15:50:30|48934.4|48914.4|48934.4|48914.4|48936.9|48916.9|48934.4|48914.4|0
1646409040000|2022-03-04 15:50:40|48936.7|48916.7|48954.4|48934.4|48956.9|48936.9|48936.7|48916.7|10
1646409050000|2022-03-04 15:50:50|48952.2|48932.2|48924.7|48904.7|48952.2|48932.2|48922.2|48902.2|8
1646409060000|2022-03-04 15:51:00|48924.9|48904.9|48927.2|48907.2|48929.7|48909.7|48924.7|48904.7|3
1646409070000|2022-03-04 15:51:10|48926.9|48906.9|48949.7|48929.7|48949.7|48929.7|48922.4|48902.4|11
1646409080000|2022-03-04 15:51:20|48952.2|48932.2|48954.7|48934.7|48954.9|48934.9|48952.2|48932.2|8
1646409090000|2022-03-04 15:51:30|48952.2|48932.2|48952.2|48932.2|48952.2|48932.2|48952.2|48932.2|11
1646409100000|2022-03-04 15:51:40|48954.4|48934.4|48909.7|48889.7|48954.4|48934.4|48902.2|48882.2|37
1646409110000|2022-03-04 15:51:50|48907.4|48887.4|48914.7|48894.7|48914.7|48894.7|48907.4|48887.4|15
1646409120000|2022-03-04 15:52:00|48919.2|48899.2|48924.4|48904.4|48924.4|48904.4|48919.2|48899.2|2
1646409130000|2022-03-04 15:52:10|48926.9|48906.9|48944.7|48924.7|48949.7|48929.7|48926.9|48906.9|25
1646409140000|2022-03-04 15:52:20|48947.2|48927.2|48954.4|48934.4|48956.9|48936.9|48947.2|48927.2|11
1646409150000|2022-03-04 15:52:30|48954.7|48934.7|48954.7|48934.7|48957.2|48937.2|48954.7|48934.7|3
1646409160000|2022-03-04 15:52:40|48952.4|48932.4|48949.7|48929.7|48952.4|48932.4|48949.7|48929.7|10
1646409170000|2022-03-04 15:52:50|48954.4|48934.4|48959.2|48939.2|48959.2|48939.2|48954.4|48934.4|4
1646409180000|2022-03-04 15:53:00|48954.7|48934.7|48956.9|48936.9|48961.7|48941.7|48954.4|48934.4|13
1646409190000|2022-03-04 15:53:10|48954.9|48934.9|48954.7|48934.7|48957.2|48937.2|48952.2|48932.2|6
1646409200000|2022-03-04 15:53:20|48956.9|48936.9|48956.7|48936.7|48959.4|48939.4|48952.2|48932.2|23
1646409210000|2022-03-04 15:53:30|48954.4|48934.4|49002.4|48982.4|49002.4|48982.4|48952.2|48932.2|35
1646409220000|2022-03-04 15:53:40|49004.7|48984.7|48994.2|48974.2|49004.9|48984.9|48994.2|48974.2|23
1646409230000|2022-03-04 15:53:50|48994.4|48974.4|48976.7|48956.7|48994.7|48974.7|48976.7|48956.7|12
1646409240000|2022-03-04 15:54:00|48976.9|48956.9|48977.2|48957.2|48981.9|48961.9|48976.9|48956.9|8
1646409250000|2022-03-04 15:54:10|48976.9|48956.9|48977.2|48957.2|48977.2|48957.2|48974.4|48954.4|8
1646409260000|2022-03-04 15:54:20|48979.4|48959.4|48974.4|48954.4|48979.4|48959.4|48974.4|48954.4|15
1646409270000|2022-03-04 15:54:30|48967.4|48947.4|48967.2|48947.2|48967.4|48947.4|48964.7|48944.7|6
1646409280000|2022-03-04 15:54:40|48969.7|48949.7|48972.2|48952.2|48972.2|48952.2|48969.7|48949.7|6
1646409290000|2022-03-04 15:54:50|48974.4|48954.4|48974.7|48954.7|48979.4|48959.4|48974.4|48954.4|5
1646409300000|2022-03-04 15:55:00|48974.4|48954.4|48969.4|48949.4|48974.7|48954.7|48964.9|48944.9|4
1646409310000|2022-03-04 15:55:10|48969.7|48949.7|48999.2|48979.2|48999.2|48979.2|48969.4|48949.4|75
1646409320000|2022-03-04 15:55:20|49004.2|48984.2|49009.2|48989.2|49016.7|48996.7|49004.2|48984.2|18
1646409330000|2022-03-04 15:55:30|49011.7|48991.7|49014.2|48994.2|49016.7|48996.7|49009.2|48989.2|27
1646409340000|2022-03-04 15:55:40|49016.7|48996.7|49018.9|48998.9|49018.9|48998.9|49016.7|48996.7|3
1646409350000|2022-03-04 15:55:50|49016.7|48996.7|49023.9|49003.9|49023.9|49003.9|49016.7|48996.7|13
1646409360000|2022-03-04 15:56:00|49021.7|49001.7|49011.9|48991.9|49021.7|49001.7|49011.9|48991.9|9
1646409370000|2022-03-04 15:56:10|49009.2|48989.2|49011.4|48991.4|49013.9|48993.9|48999.2|48979.2|22
1646409380000|2022-03-04 15:56:20|49006.9|48986.9|48999.4|48979.4|49006.9|48986.9|48994.7|48974.7|4
1646409390000|2022-03-04 15:56:30|49001.7|48981.7|48999.2|48979.2|49001.7|48981.7|48998.9|48978.9|4
1646409400000|2022-03-04 15:56:40|49001.7|48981.7|48994.4|48974.4|49003.9|48983.9|48994.4|48974.4|14
1646409410000|2022-03-04 15:56:50|48991.9|48971.9|48991.4|48971.4|48993.9|48973.9|48988.9|48968.9|21
1646409420000|2022-03-04 15:57:00|48991.2|48971.2|48976.9|48956.9|48991.2|48971.2|48976.9|48956.9|12
1646409430000|2022-03-04 15:57:10|48979.2|48959.2|48984.2|48964.2|48984.2|48964.2|48976.9|48956.9|11
1646409440000|2022-03-04 15:57:20|48981.9|48961.9|48989.2|48969.2|48989.2|48969.2|48981.9|48961.9|1
1646409450000|2022-03-04 15:57:30|48984.2|48964.2|48984.2|48964.2|48984.2|48964.2|48984.2|48964.2|4
1646409460000|2022-03-04 15:57:40|48981.7|48961.7|48979.2|48959.2|48981.7|48961.7|48979.2|48959.2|10
1646409470000|2022-03-04 15:57:50|48976.9|48956.9|48956.7|48936.7|48976.9|48956.9|48956.7|48936.7|18
1646409480000|2022-03-04 15:58:00|48956.4|48936.4|48944.2|48924.2|48956.4|48936.4|48944.2|48924.2|5
1646409490000|2022-03-04 15:58:10|48941.7|48921.7|48931.7|48911.7|48941.7|48921.7|48928.9|48908.9|7
1646409500000|2022-03-04 15:58:20|48934.2|48914.2|48951.7|48931.7|48951.7|48931.7|48934.2|48914.2|10
1646409510000|2022-03-04 15:58:30|48953.9|48933.9|48959.2|48939.2|48961.7|48941.7|48953.9|48933.9|8
1646409520000|2022-03-04 15:58:40|48961.7|48941.7|48966.4|48946.4|48966.4|48946.4|48959.2|48939.2|6
1646409530000|2022-03-04 15:58:50|48966.7|48946.7|48966.7|48946.7|48966.7|48946.7|48966.7|48946.7|3
1646409540000|2022-03-04 15:59:00|48964.2|48944.2|48993.9|48973.9|49056.7|49036.7|48964.2|48944.2|44
1646409550000|2022-03-04 15:59:10|48991.7|48971.7|48989.2|48969.2|48991.7|48971.7|48976.7|48956.7|24
1646409560000|2022-03-04 15:59:20|48993.9|48973.9|48979.2|48959.2|48996.2|48976.2|48979.2|48959.2|30
1646409570000|2022-03-04 15:59:30|48981.9|48961.9|48989.2|48969.2|48991.7|48971.7|48981.9|48961.9|2
1646409580000|2022-03-04 15:59:40|48989.7|48969.7|49003.7|48983.7|49003.7|48983.7|48989.7|48969.7|8
1646409590000|2022-03-04 15:59:50|49003.9|48983.9|49003.9|48983.9|49006.4|48986.4|49003.9|48983.9|80
1646409600000|2022-03-04 16:00:00|49006.2|48986.2|49014.2|48994.2|49014.2|48994.2|49003.9|48983.9|25
1646409610000|2022-03-04 16:00:10|49011.9|48991.9|49016.4|48996.4|49016.4|48996.4|49011.7|48991.7|4
1646409620000|2022-03-04 16:00:20|49018.7|48998.7|49026.4|49006.4|49026.4|49006.4|49018.7|48998.7|12
1646409630000|2022-03-04 16:00:30|49028.7|49008.7|49021.9|49001.9|49034.2|49014.2|49021.9|49001.9|17
1646409640000|2022-03-04 16:00:40|49017.2|48997.2|49014.7|48994.7|49019.4|48999.4|49014.7|48994.7|5
1646409650000|2022-03-04 16:00:50|49009.2|48989.2|48999.2|48979.2|49009.2|48989.2|48994.2|48974.2|8
1646409660000|2022-03-04 16:01:00|48996.9|48976.9|48994.2|48974.2|48996.9|48976.9|48986.7|48966.7|140
1646409670000|2022-03-04 16:01:10|48993.9|48973.9|48984.2|48964.2|48994.2|48974.2|48984.2|48964.2|21
1646409680000|2022-03-04 16:01:20|48981.7|48961.7|48981.7|48961.7|48981.7|48961.7|48961.9|48941.9|20
1646409690000|2022-03-04 16:01:30|48986.7|48966.7|48981.7|48961.7|48986.7|48966.7|48981.7|48961.7|80
1646409700000|2022-03-04 16:01:40|48984.2|48964.2|48999.2|48979.2|48999.2|48979.2|48984.2|48964.2|36
1646409710000|2022-03-04 16:01:50|49001.4|48981.4|49001.7|48981.7|49014.2|48994.2|49001.4|48981.4|23
1646409720000|2022-03-04 16:02:00|48994.4|48974.4|48991.7|48971.7|48996.7|48976.7|48989.2|48969.2|17
1646409730000|2022-03-04 16:02:10|48989.2|48969.2|48976.7|48956.7|48989.2|48969.2|48971.7|48951.7|7
1646409740000|2022-03-04 16:02:20|48976.9|48956.9|48969.4|48949.4|48984.2|48964.2|48969.4|48949.4|4
1646409750000|2022-03-04 16:02:30|48964.2|48944.2|48973.7|48953.7|48973.7|48953.7|48959.2|48939.2|12
1646409760000|2022-03-04 16:02:40|48989.2|48969.2|49019.2|48999.2|49024.4|49004.4|48989.2|48969.2|31
1646409770000|2022-03-04 16:02:50|49016.9|48996.9|49029.2|49009.2|49044.2|49024.2|49016.7|48996.7|11
1646409780000|2022-03-04 16:03:00|49024.4|49004.4|49021.9|49001.9|49026.7|49006.7|49019.4|48999.4|11
1646409790000|2022-03-04 16:03:10|49021.7|49001.7|49021.7|49001.7|49021.7|49001.7|49021.7|49001.7|3
1646409800000|2022-03-04 16:03:20|49019.2|48999.2|49004.2|48984.2|49019.2|48999.2|49004.2|48984.2|14
1646409810000|2022-03-04 16:03:30|49001.7|48981.7|48991.7|48971.7|49003.9|48983.9|48991.7|48971.7|4
1646409820000|2022-03-04 16:03:40|48989.4|48969.4|49009.2|48989.2|49009.2|48989.2|48989.2|48969.2|21
1646409830000|2022-03-04 16:03:50|49011.4|48991.4|49013.9|48993.9|49014.2|48994.2|49011.4|48991.4|6
1646409840000|2022-03-04 16:04:00|49014.2|48994.2|49024.2|49004.2|49024.2|49004.2|49014.2|48994.2|14
1646409850000|2022-03-04 16:04:10|49024.4|49004.4|49024.2|49004.2|49024.4|49004.4|49024.2|49004.2|0
1646409860000|2022-03-04 16:04:20|49024.4|49004.4|49024.4|49004.4|49024.4|49004.4|49024.4|49004.4|2
1646409870000|2022-03-04 16:04:30|49024.2|49004.2|49026.9|49006.9|49026.9|49006.9|49024.2|49004.2|4
1646409880000|2022-03-04 16:04:40|49026.7|49006.7|49018.7|48998.7|49026.7|49006.7|49014.2|48994.2|22
1646409890000|2022-03-04 16:04:50|49018.4|48998.4|49013.9|48993.9|49018.4|48998.4|49011.4|48991.4|3
1646409900000|2022-03-04 16:05:00|49014.2|48994.2|49013.9|48993.9|49016.4|48996.4|49013.9|48993.9|5
1646409910000|2022-03-04 16:05:10|49016.2|48996.2|49023.2|49003.2|49023.2|49003.2|49016.2|48996.2|19
1646409920000|2022-03-04 16:05:20|49020.9|49000.9|49039.2|49019.2|49044.2|49024.2|49020.9|49000.9|41
1646409930000|2022-03-04 16:05:30|49036.9|49016.9|49049.2|49029.2|49049.2|49029.2|49026.4|49006.4|48
1646409940000|2022-03-04 16:05:40|49048.9|49028.9|49063.9|49043.9|49063.9|49043.9|49048.7|49028.7|10
1646409950000|2022-03-04 16:05:50|49064.4|49044.4|49061.9|49041.9|49069.2|49049.2|49058.9|49038.9|30
1646409960000|2022-03-04 16:06:00|49061.7|49041.7|49033.9|49013.9|49061.7|49041.7|49033.9|49013.9|9
1646409970000|2022-03-04 16:06:10|49036.4|49016.4|49039.2|49019.2|49039.2|49019.2|49036.4|49016.4|2
1646409980000|2022-03-04 16:06:20|49039.1|49019.1|49039.1|49019.1|49039.1|49019.1|49039.1|49019.1|1
1646409990000|2022-03-04 16:06:30|49038.9|49018.9|49004.1|48984.1|49039.1|49019.1|49004.1|48984.1|17
1646410000000|2022-03-04 16:06:40|49001.6|48981.6|48984.1|48964.1|49001.6|48981.6|48981.9|48961.9|16
1646410010000|2022-03-04 16:06:50|48983.9|48963.9|48994.1|48974.1|48996.6|48976.6|48983.9|48963.9|11
1646410020000|2022-03-04 16:07:00|48999.1|48979.1|49004.1|48984.1|49004.1|48984.1|48999.1|48979.1|18
1646410030000|2022-03-04 16:07:10|49001.6|48981.6|49004.1|48984.1|49004.1|48984.1|48999.1|48979.1|0
1646410040000|2022-03-04 16:07:20|49016.6|48996.6|48994.1|48974.1|49016.6|48996.6|48991.9|48971.9|18
1646410050000|2022-03-04 16:07:30|48998.9|48978.9|49024.1|49004.1|49029.1|49009.1|48998.9|48978.9|25
1646410060000|2022-03-04 16:07:40|49019.1|48999.1|49004.1|48984.1|49019.1|48999.1|49004.1|48984.1|2
1646410070000|2022-03-04 16:07:50|49001.9|48981.9|49004.1|48984.1|49004.1|48984.1|49001.9|48981.9|0
1646410080000|2022-03-04 16:08:00|49004.4|48984.4|49008.9|48988.9|49008.9|48988.9|49004.4|48984.4|6
1646410090000|2022-03-04 16:08:10|49006.6|48986.6|49026.6|49006.6|49026.6|49006.6|49006.6|48986.6|5
1646410100000|2022-03-04 16:08:20|49029.1|49009.1|49031.6|49011.6|49054.1|49034.1|49029.1|49009.1|23
1646410110000|2022-03-04 16:08:30|49031.2|49011.2|49024.1|49004.1|49031.2|49011.2|49024.1|49004.1|6
1646410120000|2022-03-04 16:08:40|49023.9|49003.9|49031.4|49011.4|49033.9|49013.9|49023.9|49003.9|8
1646410130000|2022-03-04 16:08:50|49033.9|49013.9|49036.4|49016.4|49036.4|49016.4|49031.4|49011.4|4
1646410140000|2022-03-04 16:09:00|49036.6|49016.6|49046.4|49026.4|49049.1|49029.1|49036.6|49016.6|13
1646410150000|2022-03-04 16:09:10|49044.1|49024.1|49038.9|49018.9|49044.1|49024.1|49038.9|49018.9|6
1646410160000|2022-03-04 16:09:20|49036.6|49016.6|49038.9|49018.9|49038.9|49018.9|49036.6|49016.6|1
1646410170000|2022-03-04 16:09:30|49039.1|49019.1|49043.9|49023.9|49043.9|49023.9|49036.4|49016.4|1
1646410180000|2022-03-04 16:09:40|49044.1|49024.1|49037.1|49017.1|49051.6|49031.6|49037.1|49017.1|8
1646410190000|2022-03-04 16:09:50|49036.6|49016.6|49031.6|49011.6|49036.6|49016.6|49029.1|49009.1|11
1646410200000|2022-03-04 16:10:00|||||||||1
1646410210000|2022-03-04 16:10:10|49024.1|49004.1|49009.1|48989.1|49024.1|49004.1|49009.1|48989.1|8
1646410220000|2022-03-04 16:10:20|49004.1|48984.1|49001.6|48981.6|49004.1|48984.1|49001.6|48981.6|10
1646410230000|2022-03-04 16:10:30|49003.9|48983.9|49006.6|48986.6|49006.6|48986.6|49003.9|48983.9|2
1646410240000|2022-03-04 16:10:40|49008.9|48988.9|49016.6|48996.6|49016.6|48996.6|49008.9|48988.9|2
1646410250000|2022-03-04 16:10:50|49016.4|48996.4|49016.1|48996.1|49016.4|48996.4|49016.1|48996.1|21
1646410260000|2022-03-04 16:11:00|49016.4|48996.4|49016.4|48996.4|49018.9|48998.9|49016.4|48996.4|1
1646410270000|2022-03-04 16:11:10|49014.1|48994.1|49016.6|48996.6|49016.6|48996.6|49013.9|48993.9|0
1646410280000|2022-03-04 16:11:20|49018.9|48998.9|49019.1|48999.1|49019.1|48999.1|49014.4|48994.4|8
1646410290000|2022-03-04 16:11:30|49014.1|48994.1|48994.1|48974.1|49014.1|48994.1|48994.1|48974.1|11
1646410300000|2022-03-04 16:11:40|48994.4|48974.4|49004.1|48984.1|49004.1|48984.1|48994.4|48974.4|7
1646410310000|2022-03-04 16:11:50|49006.6|48986.6|49019.1|48999.1|49019.1|48999.1|49006.6|48986.6|4
1646410320000|2022-03-04 16:12:00|49023.9|49003.9|49023.9|49003.9|49023.9|49003.9|49023.9|49003.9|15
1646410330000|2022-03-04 16:12:10|49021.6|49001.6|49009.1|48989.1|49024.1|49004.1|49009.1|48989.1|12
1646410340000|2022-03-04 16:12:20|49006.6|48986.6|49001.9|48981.9|49006.6|48986.6|49001.9|48981.9|5
1646410350000|2022-03-04 16:12:30|48999.4|48979.4|48999.4|48979.4|49001.9|48981.9|48999.4|48979.4|1
1646410360000|2022-03-04 16:12:40|48994.4|48974.4|48991.6|48971.6|48994.4|48974.4|48989.4|48969.4|9
1646410370000|2022-03-04 16:12:50|48984.4|48964.4|48984.1|48964.1|48984.4|48964.4|48981.9|48961.9|12
1646410380000|2022-03-04 16:13:00|48981.9|48961.9|48996.4|48976.4|48996.4|48976.4|48981.9|48961.9|8
1646410390000|2022-03-04 16:13:10|48998.9|48978.9|48979.4|48959.4|48999.1|48979.1|48977.4|48957.4|14
1646410400000|2022-03-04 16:13:20|48976.9|48956.9|48984.4|48964.4|48984.4|48964.4|48976.9|48956.9|36
1646410410000|2022-03-04 16:13:30|48984.6|48964.6|48996.6|48976.6|48996.6|48976.6|48984.6|48964.6|2
1646410420000|2022-03-04 16:13:40|48999.1|48979.1|49006.1|48986.1|49006.1|48986.1|48999.1|48979.1|11
1646410430000|2022-03-04 16:13:50|49006.6|48986.6|48988.9|48968.9|49009.1|48989.1|48988.9|48968.9|7
1646410440000|2022-03-04 16:14:00|48984.4|48964.4|48994.1|48974.1|48996.6|48976.6|48984.4|48964.4|3
1646410450000|2022-03-04 16:14:10|48991.9|48971.9|48984.1|48964.1|48991.9|48971.9|48984.1|48964.1|7
1646410460000|2022-03-04 16:14:20|48981.6|48961.6|48981.6|48961.6|48981.9|48961.9|48974.4|48954.4|11
1646410470000|2022-03-04 16:14:30|48983.9|48963.9|48981.4|48961.4|48984.1|48964.1|48981.4|48961.4|2
1646410480000|2022-03-04 16:14:40|48981.6|48961.6|48994.1|48974.1|48994.1|48974.1|48981.6|48961.6|6
1646410490000|2022-03-04 16:14:50|48996.9|48976.9|49009.1|48989.1|49009.1|48989.1|48996.9|48976.9|1
1646410500000|2022-03-04 16:15:00|49006.9|48986.9|48996.6|48976.6|49006.9|48986.9|48989.1|48969.1|23
1646410510000|2022-03-04 16:15:10|48996.9|48976.9|48994.1|48974.1|48999.1|48979.1|48994.1|48974.1|5
1646410520000|2022-03-04 16:15:20|48996.6|48976.6|48999.1|48979.1|48999.1|48979.1|48994.4|48974.4|2
1646410530000|2022-03-04 16:15:30|49001.4|48981.4|49006.6|48986.6|49008.9|48988.9|49001.4|48981.4|11
1646410540000|2022-03-04 16:15:40|49009.1|48989.1|49028.9|49008.9|49028.9|49008.9|49006.6|48986.6|12
1646410550000|2022-03-04 16:15:50|49029.1|49009.1|49048.9|49028.9|49048.9|49028.9|49029.1|49009.1|17
1646410560000|2022-03-04 16:16:00|49049.4|49029.4|49039.1|49019.1|49056.6|49036.6|49036.4|49016.4|35
1646410570000|2022-03-04 16:16:10|49036.6|49016.6|49031.6|49011.6|49036.6|49016.6|49028.9|49008.9|8
1646410580000|2022-03-04 16:16:20|49031.4|49011.4|49044.1|49024.1|49044.1|49024.1|49029.1|49009.1|7
1646410590000|2022-03-04 16:16:30|49046.6|49026.6|49061.6|49041.6|49061.6|49041.6|49046.6|49026.6|7
1646410600000|2022-03-04 16:16:40|49064.1|49044.1|49069.1|49049.1|49073.9|49053.9|49064.1|49044.1|13
1646410610000|2022-03-04 16:16:50|49071.4|49051.4|49076.9|49056.9|49081.6|49061.6|49069.1|49049.1|38
1646410620000|2022-03-04 16:17:00|49076.6|49056.6|49088.9|49068.9|49091.6|49071.6|49071.9|49051.9|33
1646410630000|2022-03-04 16:17:10|49086.6|49066.6|49071.6|49051.6|49086.6|49066.6|49069.1|49049.1|25
1646410640000|2022-03-04 16:17:20|49069.1|49049.1|49066.6|49046.6|49074.1|49054.1|49066.6|49046.6|20
1646410650000|2022-03-04 16:17:30|49068.9|49048.9|49074.1|49054.1|49074.1|49054.1|49068.9|49048.9|4
1646410660000|2022-03-04 16:17:40|49076.4|49056.4|49076.6|49056.6|49079.1|49059.1|49071.6|49051.6|23
1646410670000|2022-03-04 16:17:50|49078.9|49058.9|49076.6|49056.6|49081.4|49061.4|49076.6|49056.6|9
1646410680000|2022-03-04 16:18:00|49074.1|49054.1|49064.1|49044.1|49076.4|49056.4|49059.4|49039.4|22
1646410690000|2022-03-04 16:18:10|49069.1|49049.1|49079.1|49059.1|49079.4|49059.4|49069.1|49049.1|5
1646410700000|2022-03-04 16:18:20|49081.4|49061.4|49066.6|49046.6|49081.6|49061.6|49066.6|49046.6|18
1646410710000|2022-03-04 16:18:30|49066.9|49046.9|49074.4|49054.4|49074.4|49054.4|49066.6|49046.6|6
1646410720000|2022-03-04 16:18:40|49076.6|49056.6|49074.1|49054.1|49076.9|49056.9|49074.1|49054.1|13
1646410730000|2022-03-04 16:18:50|49074.4|49054.4|49076.4|49056.4|49076.6|49056.6|49074.4|49054.4|11
1646410740000|2022-03-04 16:19:00|49078.9|49058.9|49084.1|49064.1|49089.1|49069.1|49078.9|49058.9|22
1646410750000|2022-03-04 16:19:10|49083.9|49063.9|49073.6|49053.6|49083.9|49063.9|49073.6|49053.6|30
1646410760000|2022-03-04 16:19:20|49073.9|49053.9|49069.4|49049.4|49076.6|49056.6|49058.9|49038.9|37
1646410770000|2022-03-04 16:19:30|49066.9|49046.9|49064.1|49044.1|49069.4|49049.4|49059.1|49039.1|8
1646410780000|2022-03-04 16:19:40|49066.6|49046.6|49079.1|49059.1|49079.1|49059.1|49066.6|49046.6|17
1646410790000|2022-03-04 16:19:50|49081.6|49061.6|49074.6|49054.6|49086.6|49066.6|49074.6|49054.6|150
1646410800000|2022-03-04 16:20:00|49072.1|49052.1|49069.8|49049.8|49074.6|49054.6|49067.3|49047.3|11
1646410810000|2022-03-04 16:20:10|49067.6|49047.6|49071.9|49051.9|49071.9|49051.9|49067.1|49047.1|11
1646410820000|2022-03-04 16:20:20|49074.6|49054.6|49077.1|49057.1|49079.6|49059.6|49074.6|49054.6|5
1646410830000|2022-03-04 16:20:30|49079.4|49059.4|49077.1|49057.1|49079.6|49059.6|49077.1|49057.1|8
1646410840000|2022-03-04 16:20:40|49082.1|49062.1|49074.6|49054.6|49084.6|49064.6|49074.6|49054.6|26
1646410850000|2022-03-04 16:20:50|49072.1|49052.1|49069.4|49049.4|49072.1|49052.1|49069.4|49049.4|5
1646410860000|2022-03-04 16:21:00|49067.1|49047.1|49069.6|49049.6|49069.6|49049.6|49066.9|49046.9|8
1646410880000|2022-03-04 16:21:20|49071.8|49051.8|49077.1|49057.1|49077.3|49057.3|49071.8|49051.8|8
1646410890000|2022-03-04 16:21:30|49077.3|49057.3|49092.1|49072.1|49092.1|49072.1|49077.3|49057.3|7
1646410900000|2022-03-04 16:21:40|49089.6|49069.6|49089.6|49069.6|49089.8|49069.8|49089.6|49069.6|1
1646410910000|2022-03-04 16:21:50|49089.8|49069.8|49084.3|49064.3|49089.8|49069.8|49084.3|49064.3|10
1646410920000|2022-03-04 16:22:00|49079.6|49059.6|49077.1|49057.1|49079.6|49059.6|49074.8|49054.8|8
1646410930000|2022-03-04 16:22:10|49074.8|49054.8|49067.3|49047.3|49074.8|49054.8|49067.3|49047.3|6
1646410940000|2022-03-04 16:22:20|49067.1|49047.1|49059.3|49039.3|49067.1|49047.1|49059.3|49039.3|12
1646410950000|2022-03-04 16:22:30|49061.8|49041.8|49062.1|49042.1|49062.1|49042.1|49061.8|49041.8|1
1646410960000|2022-03-04 16:22:40|49064.3|49044.3|49069.1|49049.1|49069.1|49049.1|49064.3|49044.3|7
1646410970000|2022-03-04 16:22:50|||||||||5
1646410980000|2022-03-04 16:23:00|49066.8|49046.8|49089.6|49069.6|49089.6|49069.6|49064.6|49044.6|12
1646410990000|2022-03-04 16:23:10|49091.8|49071.8|49121.8|49101.8|49121.8|49101.8|49091.8|49071.8|19
1646411000000|2022-03-04 16:23:20|49122.3|49102.3|49114.6|49094.6|49124.6|49104.6|49114.6|49094.6|30
1646411010000|2022-03-04 16:23:30|49109.6|49089.6|49114.6|49094.6|49114.6|49094.6|49106.8|49086.8|13
1646411020000|2022-03-04 16:23:40|49117.1|49097.1|49114.6|49094.6|49117.1|49097.1|49114.6|49094.6|3
1646411030000|2022-03-04 16:23:50|49112.3|49092.3|49114.6|49094.6|49114.6|49094.6|49112.3|49092.3|10
1646411040000|2022-03-04 16:24:00|49112.3|49092.3|49114.6|49094.6|49117.1|49097.1|49107.3|49087.3|25
1646411050000|2022-03-04 16:24:10|49119.3|49099.3|49121.8|49101.8|49126.8|49106.8|49119.3|49099.3|54
1646411060000|2022-03-04 16:24:20|49124.3|49104.3|49136.6|49116.6|49136.6|49116.6|49119.6|49099.6|24
1646411070000|2022-03-04 16:24:30|49134.3|49114.3|49129.6|49109.6|49134.3|49114.3|49124.8|49104.8|47
1646411080000|2022-03-04 16:24:40|49134.3|49114.3|49117.1|49097.1|49137.1|49117.1|49112.1|49092.1|45
1646411090000|2022-03-04 16:24:50|49116.8|49096.8|49094.6|49074.6|49116.8|49096.8|49094.6|49074.6|26
1646411100000|2022-03-04 16:25:00|49092.3|49072.3|49087.3|49067.3|49104.6|49084.6|49087.3|49067.3|50
1646411110000|2022-03-04 16:25:10|49084.8|49064.8|49074.6|49054.6|49089.3|49069.3|49074.6|49054.6|43
1646411120000|2022-03-04 16:25:20|49079.1|49059.1|49084.8|49064.8|49084.8|49064.8|49079.1|49059.1|5
1646411130000|2022-03-04 16:25:30|49084.6|49064.6|49074.3|49054.3|49084.6|49064.6|49074.3|49054.3|23
1646411140000|2022-03-04 16:25:40|49072.1|49052.1|49064.6|49044.6|49072.1|49052.1|49064.3|49044.3|11
1646411150000|2022-03-04 16:25:50|49064.3|49044.3|49079.6|49059.6|49079.6|49059.6|49064.3|49044.3|10
1646411160000|2022-03-04 16:26:00|49082.3|49062.3|49099.1|49079.1|49101.3|49081.3|49082.3|49062.3|14
1646411170000|2022-03-04 16:26:10|49096.6|49076.6|49084.6|49064.6|49096.6|49076.6|49084.6|49064.6|15
1646411180000|2022-03-04 16:26:20|49086.8|49066.8|49089.6|49069.6|49089.6|49069.6|49086.8|49066.8|3
1646411190000|2022-03-04 16:26:30|49089.3|49069.3|49089.1|49069.1|49089.3|49069.3|49084.6|49064.6|8
1646411200000|2022-03-04 16:26:40|49084.6|49064.6|49079.8|49059.8|49084.6|49064.6|49079.8|49059.8|19
1646411210000|2022-03-04 16:26:50|49082.1|49062.1|49071.6|49051.6|49084.3|49064.3|49071.6|49051.6|11
1646411220000|2022-03-04 16:27:00|49069.3|49049.3|49099.3|49079.3|49099.3|49079.3|49067.1|49047.1|14
1646411230000|2022-03-04 16:27:10|49099.6|49079.6|49099.3|49079.3|49099.6|49079.6|49091.8|49071.8|18
1646411240000|2022-03-04 16:27:20|49101.8|49081.8|49099.3|49079.3|49101.8|49081.8|49099.3|49079.3|9
1646411250000|2022-03-04 16:27:30|49094.6|49074.6|49091.3|49071.3|49094.6|49074.6|49091.3|49071.3|11
1646411260000|2022-03-04 16:27:40|49091.6|49071.6|49089.3|49069.3|49094.1|49074.1|49089.3|49069.3|8
1646411270000|2022-03-04 16:27:50|49087.1|49067.1|49081.8|49061.8|49087.1|49067.1|49081.6|49061.6|10
1646411280000|2022-03-04 16:28:00|49084.1|49064.1|49084.3|49064.3|49084.3|49064.3|49081.8|49061.8|11
1646411290000|2022-03-04 16:28:10|49084.1|49064.1|49071.6|49051.6|49084.1|49064.1|49064.1|49044.1|17
1646411300000|2022-03-04 16:28:20|49073.8|49053.8|49074.1|49054.1|49076.6|49056.6|49073.8|49053.8|19
1646411310000|2022-03-04 16:28:30|49071.8|49051.8|49051.3|49031.3|49071.8|49051.8|49051.3|49031.3|7
1646411320000|2022-03-04 16:28:40|49053.6|49033.6|49052.1|49032.1|49054.1|49034.1|49044.1|49024.1|8
1646411330000|2022-03-04 16:28:50|49049.3|49029.3|49049.1|49029.1|49054.1|49034.1|49049.1|49029.1|7
1646411340000|2022-03-04 16:29:00|49049.3|49029.3|49044.1|49024.1|49051.8|49031.8|49041.6|49021.6|13
1646411350000|2022-03-04 16:29:10|49036.6|49016.6|49049.1|49029.1|49049.1|49029.1|49031.8|49011.8|25
1646411360000|2022-03-04 16:29:20|49049.3|49029.3|49048.8|49028.8|49049.3|49029.3|49048.8|49028.8|10
1646411370000|2022-03-04 16:29:30|49051.6|49031.6|49059.3|49039.3|49059.3|49039.3|49051.6|49031.6|3
1646411380000|2022-03-04 16:29:40|49061.6|49041.6|49069.1|49049.1|49074.1|49054.1|49061.6|49041.6|5
1646411390000|2022-03-04 16:29:50|49071.3|49051.3|49066.6|49046.6|49074.1|49054.1|49066.6|49046.6|9
1646411400000|2022-03-04 16:30:00|49069.1|49049.1|49081.6|49061.6|49081.6|49061.6|49069.1|49049.1|8
1646411410000|2022-03-04 16:30:10|49084.1|49064.1|49091.6|49071.6|49091.6|49071.6|49084.1|49064.1|8
1646411420000|2022-03-04 16:30:20|49094.1|49074.1|49089.3|49069.3|49096.6|49076.6|49089.3|49069.3|17
1646411430000|2022-03-04 16:30:30|49089.1|49069.1|49086.3|49066.3|49089.1|49069.1|49079.3|49059.3|19
1646411440000|2022-03-04 16:30:40|49086.6|49066.6|49086.6|49066.6|49086.6|49066.6|49084.1|49064.1|11
1646411450000|2022-03-04 16:30:50|49084.1|49064.1|49081.1|49061.1|49084.1|49064.1|49076.6|49056.6|28
1646411460000|2022-03-04 16:31:00|49081.3|49061.3|49094.1|49074.1|49103.8|49083.8|49081.3|49061.3|17
1646411470000|2022-03-04 16:31:10|49091.8|49071.8|49076.6|49056.6|49096.3|49076.3|49076.6|49056.6|20
1646411480000|2022-03-04 16:31:20|49074.1|49054.1|49089.1|49069.1|49089.1|49069.1|49074.1|49054.1|18
1646411490000|2022-03-04 16:31:30|49091.6|49071.6|49089.1|49069.1|49094.1|49074.1|49089.1|49069.1|7
1646411500000|2022-03-04 16:31:40|49091.6|49071.6|49096.6|49076.6|49096.6|49076.6|49091.3|49071.3|7
1646411510000|2022-03-04 16:31:50|49094.3|49074.3|49089.1|49069.1|49094.3|49074.3|49089.1|49069.1|15
1646411520000|2022-03-04 16:32:00|49091.3|49071.3|49059.1|49039.1|49091.6|49071.6|49059.1|49039.1|20
1646411530000|2022-03-04 16:32:10|49056.6|49036.6|49069.1|49049.1|49069.1|49049.1|49056.6|49036.6|11
1646411540000|2022-03-04 16:32:20|49071.6|49051.6|49079.1|49059.1|49079.1|49059.1|49069.1|49049.1|7
1646411550000|2022-03-04 16:32:30|49081.6|49061.6|49071.6|49051.6|49081.6|49061.6|49069.1|49049.1|13
1646411560000|2022-03-04 16:32:40|49074.1|49054.1|49081.8|49061.8|49086.6|49066.6|49071.6|49051.6|10
1646411570000|2022-03-04 16:32:50|49081.6|49061.6|49089.1|49069.1|49089.1|49069.1|49081.6|49061.6|7
1646411580000|2022-03-04 16:33:00|49091.6|49071.6|49111.3|49091.3|49111.3|49091.3|49091.6|49071.6|10
1646411590000|2022-03-04 16:33:10|49111.6|49091.6|49111.6|49091.6|49119.1|49099.1|49106.6|49086.6|42
1646411600000|2022-03-04 16:33:20|49113.8|49093.8|49124.1|49104.1|49126.3|49106.3|49113.8|49093.8|14
1646411610000|2022-03-04 16:33:30|49126.6|49106.6|49124.1|49104.1|49126.6|49106.6|49121.6|49101.6|5
1646411620000|2022-03-04 16:33:40|49126.6|49106.6|49129.1|49109.1|49131.8|49111.8|49124.1|49104.1|15
1646411630000|2022-03-04 16:33:50|49126.8|49106.8|49129.1|49109.1|49129.1|49109.1|49126.8|49106.8|6
1646411640000|2022-03-04 16:34:00|49129.3|49109.3|49134.1|49114.1|49134.1|49114.1|49124.1|49104.1|10
1646411650000|2022-03-04 16:34:10|49133.8|49113.8|49131.6|49111.6|49136.6|49116.6|49131.6|49111.6|10
1646411660000|2022-03-04 16:34:20|49134.1|49114.1|49129.1|49109.1|49134.1|49114.1|49129.1|49109.1|15
1646411670000|2022-03-04 16:34:30|49134.1|49114.1|49129.3|49109.3|49134.1|49114.1|49129.1|49109.1|14
1646411680000|2022-03-04 16:34:40|49127.1|49107.1|49129.1|49109.1|49129.3|49109.3|49126.6|49106.6|13
1646411690000|2022-03-04 16:34:50|49126.6|49106.6|49129.1|49109.1|49129.1|49109.1|49126.6|49106.6|2
1646411700000|2022-03-04 16:35:00|49126.6|49106.6|49119.3|49099.3|49126.6|49106.6|49119.1|49099.1|9
1646411710000|2022-03-04 16:35:10|49119.1|49099.1|49124.1|49104.1|49124.1|49104.1|49119.1|49099.1|8
1646411720000|2022-03-04 16:35:20|49126.3|49106.3|49134.1|49114.1|49138.8|49118.8|49126.3|49106.3|9
1646411730000|2022-03-04 16:35:30|49133.8|49113.8|49131.6|49111.6|49133.8|49113.8|49131.6|49111.6|7
1646411740000|2022-03-04 16:35:40|49129.1|49109.1|49129.1|49109.1|49129.1|49109.1|49129.1|49109.1|6
1646411750000|2022-03-04 16:35:50|49126.6|49106.6|49126.6|49106.6|49126.6|49106.6|49124.1|49104.1|12
1646411760000|2022-03-04 16:36:00|49131.3|49111.3|49136.6|49116.6|49136.8|49116.8|49129.1|49109.1|9
1646411770000|2022-03-04 16:36:10|49138.8|49118.8|49143.8|49123.8|49146.1|49126.1|49136.6|49116.6|14
1646411780000|2022-03-04 16:36:20|49141.6|49121.6|49146.1|49126.1|49146.1|49126.1|49141.6|49121.6|3
1646411790000|2022-03-04 16:36:30|49146.6|49126.6|49149.1|49129.1|49151.3|49131.3|49146.6|49126.6|15
1646411800000|2022-03-04 16:36:40|49151.6|49131.6|49151.3|49131.3|49151.6|49131.6|49146.6|49126.6|13
1646411810000|2022-03-04 16:36:50|49153.6|49133.6|49182|49162|49194.1|49174.1|49153.6|49133.6|102
1646411820000|2022-03-04 16:37:00|49181.8|49161.8|49234.1|49214.1|49241.6|49221.6|49181.8|49161.8|44
1646411830000|2022-03-04 16:37:10|49236.3|49216.3|49219.1|49199.1|49236.6|49216.6|49216.8|49196.8|31
1646411840000|2022-03-04 16:37:20|49221.3|49201.3|49234.1|49214.1|49236.6|49216.6|49221.3|49201.3|14
1646411850000|2022-03-04 16:37:30|49236.6|49216.6|49253.3|49233.3|49253.3|49233.3|49236.6|49216.6|24
1646411860000|2022-03-04 16:37:40|49251.1|49231.1|49256.6|49236.6|49256.8|49236.8|49251.1|49231.1|23
1646411870000|2022-03-04 16:37:50|49259.1|49239.1|49291.6|49271.6|49294.1|49274.1|49256.6|49236.6|35
1646411880000|2022-03-04 16:38:00|49293.8|49273.8|49294.1|49274.1|49301.1|49281.1|49289.3|49269.3|22
1646411890000|2022-03-04 16:38:10|49294|49274|49284|49264|49296.5|49276.5|49284|49264|16
1646411900000|2022-03-04 16:38:20|49286.3|49266.3|49266.5|49246.5|49286.5|49266.5|49266.5|49246.5|15
1646411910000|2022-03-04 16:38:30|49264|49244|49251.8|49231.8|49264|49244|49249|49229|18
1646411920000|2022-03-04 16:38:40|49254.3|49234.3|49261.5|49241.5|49261.5|49241.5|49254|49234|15
1646411930000|2022-03-04 16:38:50|49266.5|49246.5|49274|49254|49274|49254|49266.5|49246.5|14
1646411940000|2022-03-04 16:39:00|49271.5|49251.5|49269|49249|49271.5|49251.5|49269|49249|9
1646411950000|2022-03-04 16:39:10|49266.8|49246.8|49266.5|49246.5|49266.8|49246.8|49264|49244|6
1646411960000|2022-03-04 16:39:20|49269|49249|49286.3|49266.3|49286.3|49266.3|49269|49249|9
1646411970000|2022-03-04 16:39:30|49288.6|49268.6|49286.5|49266.5|49288.6|49268.6|49284|49264|3
1646411980000|2022-03-04 16:39:40|49284|49264|49281.8|49261.8|49284.3|49264.3|49281.5|49261.5|6
1646411990000|2022-03-04 16:39:50|49281.5|49261.5|49269|49249|49281.8|49261.8|49269|49249|6
1646412000000|2022-03-04 16:40:00|49271.5|49251.5|49281.5|49261.5|49281.5|49261.5|49261.8|49241.8|60
1646412010000|2022-03-04 16:40:10|49284|49264|49284|49264|49286.5|49266.5|49281.5|49261.5|11
1646412020000|2022-03-04 16:40:20|49281.8|49261.8|49281.5|49261.5|49284|49264|49278.8|49258.8|11
1646412030000|2022-03-04 16:40:30|49279|49259|49276.8|49256.8|49279|49259|49273.8|49253.8|16
1646412040000|2022-03-04 16:40:40|49276.5|49256.5|49274|49254|49276.5|49256.5|49271.5|49251.5|10
1646412050000|2022-03-04 16:40:50|49271.8|49251.8|49271.5|49251.5|49271.8|49251.8|49269|49249|0
1646412060000|2022-03-04 16:41:00|49274|49254|49281.5|49261.5|49281.5|49261.5|49274|49254|7
1646412070000|2022-03-04 16:41:10|49284|49264|49339|49319|49341.3|49321.3|49284|49264|45
1646412080000|2022-03-04 16:41:20|49341.5|49321.5|49334.3|49314.3|49341.5|49321.5|49334.3|49314.3|17
1646412090000|2022-03-04 16:41:30|49336.5|49316.5|49334|49314|49336.5|49316.5|49329|49309|8
1646412100000|2022-03-04 16:41:40|49331.8|49311.8|49361.3|49341.3|49366|49346|49331.5|49311.5|33
1646412110000|2022-03-04 16:41:50|49354|49334|49329|49309|49354|49334|49329|49309|34
1646412120000|2022-03-04 16:42:00|49333.5|49313.5|49316|49296|49334|49314|49316|49296|19
1646412130000|2022-03-04 16:42:10|49313.8|49293.8|49311.5|49291.5|49314|49294|49311.5|49291.5|4
1646412140000|2022-03-04 16:42:20|49309.3|49289.3|49314|49294|49314.3|49294.3|49309.3|49289.3|12
1646412150000|2022-03-04 16:42:30|49311.5|49291.5|49304|49284|49312|49292|49303.8|49283.8|30
1646412160000|2022-03-04 16:42:40|49301.5|49281.5|49309|49289|49309|49289|49301.5|49281.5|4
1646412170000|2022-03-04 16:42:50|49311.5|49291.5|49311.3|49291.3|49311.5|49291.5|49311.3|49291.3|3
1646412180000|2022-03-04 16:43:00|49311.5|49291.5|49341.3|49321.3|49341.3|49321.3|49311.5|49291.5|8
1646412190000|2022-03-04 16:43:10|49339|49319|49344|49324|49344|49324|49338.8|49318.8|11
1646412200000|2022-03-04 16:43:20|49346.3|49326.3|49348.3|49328.3|49351.8|49331.8|49346|49326|24
1646412210000|2022-03-04 16:43:30|49346|49326|49358.5|49338.5|49363.5|49343.5|49343.8|49323.8|77
1646412220000|2022-03-04 16:43:40|49353.5|49333.5|49348.8|49328.8|49353.5|49333.5|49331|49311|50
1646412230000|2022-03-04 16:43:50|49348.5|49328.5|49368.5|49348.5|49368.5|49348.5|49348.5|49328.5|30
1646412240000|2022-03-04 16:44:00|49370.8|49350.8|49348.5|49328.5|49370.8|49350.8|49348.3|49328.3|26
1646412250000|2022-03-04 16:44:10|49353.5|49333.5|49363.3|49343.3|49368|49348|49353.5|49333.5|49
1646412260000|2022-03-04 16:44:20|49361|49341|49348|49328|49361|49341|49348|49328|13
1646412270000|2022-03-04 16:44:30|49345.8|49325.8|49373|49353|49373|49353|49340.3|49320.3|36
1646412280000|2022-03-04 16:44:40|49375.3|49355.3|49360.5|49340.5|49375.3|49355.3|49360.5|49340.5|30
1646412290000|2022-03-04 16:44:50|49358|49338|49363|49343|49363|49343|49358|49338|2
1646412300000|2022-03-04 16:45:00|49360.5|49340.5|49370|49350|49377.8|49357.8|49360.5|49340.5|43
1646412310000|2022-03-04 16:45:10|49360.3|49340.3|49365.3|49345.3|49365.3|49345.3|49357.8|49337.8|18
1646412320000|2022-03-04 16:45:20|49367.8|49347.8|49368.3|49348.3|49368.5|49348.5|49367.8|49347.8|4
1646412330000|2022-03-04 16:45:30|49368.5|49348.5|49393|49373|49395.3|49375.3|49368.3|49348.3|8
1646412340000|2022-03-04 16:45:40|49393.3|49373.3|49393|49373|49398|49378|49393|49373|12
1646412350000|2022-03-04 16:45:50|49390.5|49370.5|49377.8|49357.8|49390.5|49370.5|49377.8|49357.8|19
1646412360000|2022-03-04 16:46:00|49378|49358|49358|49338|49380.8|49360.8|49358|49338|12
1646412370000|2022-03-04 16:46:10|49355.8|49335.8|49347.5|49327.5|49355.8|49335.8|49331|49311|35
1646412380000|2022-03-04 16:46:20|49347.8|49327.8|49343|49323|49347.8|49327.8|49340.5|49320.5|5
1646412390000|2022-03-04 16:46:30|49340.5|49320.5|49315.5|49295.5|49340.5|49320.5|49315.5|49295.5|32
1646412400000|2022-03-04 16:46:40|49310.5|49290.5|49325.3|49305.3|49325.3|49305.3|49310.5|49290.5|14
1646412410000|2022-03-04 16:46:50|49323|49303|49313.3|49293.3|49323|49303|49310.8|49290.8|4
1646412420000|2022-03-04 16:47:00|49310.8|49290.8|49275.5|49255.5|49313|49293|49275.5|49255.5|20
1646412430000|2022-03-04 16:47:10|49273.3|49253.3|49273.3|49253.3|49275.5|49255.5|49263|49243|15
1646412440000|2022-03-04 16:47:20|49277.8|49257.8|49273|49253|49285.5|49265.5|49268|49248|34
1646412450000|2022-03-04 16:47:30|49270.5|49250.5|49283|49263|49283|49263|49265.5|49245.5|13
1646412460000|2022-03-04 16:47:40|49287.8|49267.8|49290|49270|49293|49273|49287.5|49267.5|10
1646412470000|2022-03-04 16:47:50|49290.3|49270.3|49292.8|49272.8|49303|49283|49288|49268|26
1646412480000|2022-03-04 16:48:00|49292.5|49272.5|49310|49290|49310|49290|49292.5|49272.5|6
1646412490000|2022-03-04 16:48:10|49308|49288|49308|49288|49313|49293|49308|49288|12
1646412500000|2022-03-04 16:48:20|49310.5|49290.5|49320.5|49300.5|49323|49303|49303|49283|17
1646412510000|2022-03-04 16:48:30|49322.8|49302.8|49290.5|49270.5|49322.8|49302.8|49290.5|49270.5|22
1646412520000|2022-03-04 16:48:40|49290.3|49270.3|49295.5|49275.5|49300.3|49280.3|49290.3|49270.3|12
1646412530000|2022-03-04 16:48:50|49297.8|49277.8|49303|49283|49303|49283|49297.8|49277.8|3
1646412540000|2022-03-04 16:49:00|49305.3|49285.3|49295|49275|49307.8|49287.8|49295|49275|21
1646412550000|2022-03-04 16:49:10|49295.3|49275.3|49302.8|49282.8|49305|49285|49295.3|49275.3|8
1646412560000|2022-03-04 16:49:20|49298|49278|49298|49278|49298|49278|49295.8|49275.8|20
1646412570000|2022-03-04 16:49:30|49300.3|49280.3|49307.5|49287.5|49307.5|49287.5|49300.3|49280.3|14
1646412580000|2022-03-04 16:49:40|49308|49288|49325.5|49305.5|49328|49308|49308|49288|15
1646412590000|2022-03-04 16:49:50|49323|49303|49328|49308|49328|49308|49323|49303|4
1646412600000|2022-03-04 16:50:00|49330.3|49310.3|49316|49296|49330.8|49310.8|49316|49296|13
1646412610000|2022-03-04 16:50:10|49315.8|49295.8|49315.8|49295.8|49315.8|49295.8|49313.3|49293.3|4
1646412620000|2022-03-04 16:50:20|||||||||1
1646412630000|2022-03-04 16:50:30|49310.5|49290.5|49303|49283|49310.5|49290.5|49300.5|49280.5|2
1646412640000|2022-03-04 16:50:40|49305.3|49285.3|49308|49288|49310.5|49290.5|49305.3|49285.3|16
1646412650000|2022-03-04 16:50:50|49305.5|49285.5|49303|49283|49308|49288|49303|49283|2
1646412660000|2022-03-04 16:51:00|49300.8|49280.8|49285.5|49265.5|49303|49283|49285.5|49265.5|9
1646412670000|2022-03-04 16:51:10|49283|49263|49287.5|49267.5|49287.5|49267.5|49278|49258|8
1646412680000|2022-03-04 16:51:20|49285.3|49265.3|49285.3|49265.3|49285.3|49265.3|49285.3|49265.3|0
1646412690000|2022-03-04 16:51:30|49275.8|49255.8|49263|49243|49275.8|49255.8|49263|49243|9
1646412700000|2022-03-04 16:51:40|49265.3|49245.3|49268|49248|49268|49248|49265.3|49245.3|10
1646412710000|2022-03-04 16:51:50|49270.5|49250.5|49285.8|49265.8|49288|49268|49270.5|49250.5|8
1646412720000|2022-03-04 16:52:00|49285.5|49265.5|49280.8|49260.8|49288|49268|49280.5|49260.5|12
1646412730000|2022-03-04 16:52:10|49280.5|49260.5|49253|49233|49280.5|49260.5|49253|49233|15
1646412740000|2022-03-04 16:52:20|49250.5|49230.5|49242.8|49222.8|49250.5|49230.5|49240.3|49220.3|15
1646412750000|2022-03-04 16:52:30|49243|49223|49248|49228|49248|49228|49243|49223|4
1646412760000|2022-03-04 16:52:40|49253|49233|49265.3|49245.3|49265.3|49245.3|49253|49233|1
1646412770000|2022-03-04 16:52:50|49268|49248|49268|49248|49273|49253|49265.5|49245.5|12
1646412780000|2022-03-04 16:53:00|49267.8|49247.8|49270.5|49250.5|49273|49253|49267.8|49247.8|5
1646412790000|2022-03-04 16:53:10|49270.3|49250.3|49268|49248|49270.3|49250.3|49265.5|49245.5|9
1646412800000|2022-03-04 16:53:20|49267.8|49247.8|49245.3|49225.3|49267.8|49247.8|49242.8|49222.8|7
1646412810000|2022-03-04 16:53:30|49243|49223|49243|49223|49247.5|49227.5|49240.8|49220.8|15
1646412820000|2022-03-04 16:53:40|49242.8|49222.8|49225.3|49205.3|49243|49223|49220.8|49200.8|11
1646412830000|2022-03-04 16:53:50|49227.8|49207.8|49218|49198|49230.3|49210.3|49213.5|49193.5|21
1646412840000|2022-03-04 16:54:00|49220.3|49200.3|49220.5|49200.5|49228|49208|49220.3|49200.3|18
1646412850000|2022-03-04 16:54:10|49223|49203|49215.3|49195.3|49225.5|49205.5|49215.3|49195.3|12
1646412860000|2022-03-04 16:54:20|49212.8|49192.8|49205.5|49185.5|49212.8|49192.8|49205.5|49185.5|13
1646412870000|2022-03-04 16:54:30|49208|49188|49218.3|49198.3|49218.3|49198.3|49208|49188|5
1646412880000|2022-03-04 16:54:40|49223.3|49203.3|49213|49193|49223.3|49203.3|49213|49193|8
1646412890000|2022-03-04 16:54:50|49205.8|49185.8|49205.8|49185.8|49205.8|49185.8|49203.5|49183.5|3
1646412900000|2022-03-04 16:55:00|49208|49188|49195.5|49175.5|49208|49188|49195.5|49175.5|18
1646412910000|2022-03-04 16:55:10|49193|49173|49163.3|49143.3|49193|49173|49163.3|49143.3|29
1646412920000|2022-03-04 16:55:20|49165.5|49145.5|49183|49163|49183|49163|49165.5|49145.5|31
1646412930000|2022-03-04 16:55:30|49180.5|49160.5|49200.3|49180.3|49207.8|49187.8|49180.5|49160.5|33
1646412940000|2022-03-04 16:55:40|49200.5|49180.5|49192.8|49172.8|49200.5|49180.5|49190.5|49170.5|5
1646412950000|2022-03-04 16:55:50|49190.5|49170.5|49187.8|49167.8|49192.8|49172.8|49187.8|49167.8|18
1646412960000|2022-03-04 16:56:00|49185.5|49165.5|49163|49143|49185.5|49165.5|49163|49143|29
1646412970000|2022-03-04 16:56:10|49160.7|49140.7|49152.8|49132.8|49163|49143|49152.8|49132.8|10
1646412980000|2022-03-04 16:56:20|49158|49138|49157.8|49137.8|49160.7|49140.7|49157.8|49137.8|5
1646412990000|2022-03-04 16:56:30|49158|49138|49153|49133|49160.5|49140.5|49150.3|49130.3|21
1646413000000|2022-03-04 16:56:40|49152.8|49132.8|49133|49113|49152.8|49132.8|49130.7|49110.7|40
1646413010000|2022-03-04 16:56:50|49128.2|49108.2|49112.8|49092.8|49130.7|49110.7|49112.8|49092.8|10
1646413020000|2022-03-04 16:57:00|49110.5|49090.5|49150.5|49130.5|49150.5|49130.5|49110.5|49090.5|22
1646413030000|2022-03-04 16:57:10|49153|49133|49138.5|49118.5|49153.2|49133.2|49138.2|49118.2|103
1646413040000|2022-03-04 16:57:20|49136|49116|49123.5|49103.5|49136|49116|49123.5|49103.5|27
1646413050000|2022-03-04 16:57:30|49121|49101|49103.2|49083.2|49121|49101|49103.2|49083.2|15
1646413060000|2022-03-04 16:57:40|49098.5|49078.5|49098.7|49078.7|49113.2|49093.2|49098.5|49078.5|17
1646413070000|2022-03-04 16:57:50|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|5
1646413080000|2022-03-04 16:58:00|49105.7|49085.7|49103.5|49083.5|49105.7|49085.7|49103.5|49083.5|12
1646413090000|2022-03-04 16:58:10|49105.7|49085.7|49123.5|49103.5|49123.5|49103.5|49103.7|49083.7|10
1646413100000|2022-03-04 16:58:20|49125.7|49105.7|49135.7|49115.7|49135.7|49115.7|49125.7|49105.7|9
1646413110000|2022-03-04 16:58:30|49138.2|49118.2|49123.5|49103.5|49140.7|49120.7|49123.5|49103.5|7
1646413120000|2022-03-04 16:58:40|49123.2|49103.2|49106|49086|49123.2|49103.2|49106|49086|71
1646413130000|2022-03-04 16:58:50|49108.5|49088.5|49110.7|49090.7|49110.7|49090.7|49106|49086|6
1646413140000|2022-03-04 16:59:00|49113.2|49093.2|49111.2|49091.2|49116|49096|49111.2|49091.2|12
1646413150000|2022-03-04 16:59:10|49108.5|49088.5|49099|49079|49108.5|49088.5|49096.7|49076.7|12
1646413160000|2022-03-04 16:59:20|49094.2|49074.2|49101.5|49081.5|49101.5|49081.5|49094|49074|12
1646413170000|2022-03-04 16:59:30|49103.7|49083.7|49093.5|49073.5|49103.7|49083.7|49093.5|49073.5|17
1646413180000|2022-03-04 16:59:40|49091|49071|49096.2|49076.2|49098.5|49078.5|49090.7|49070.7|13
1646413190000|2022-03-04 16:59:50|49094|49074|49086.5|49066.5|49103.7|49083.7|49084|49064|40
1646413200000|2022-03-04 17:00:00|49086.2|49066.2|49096|49076|49096|49076|49076.2|49056.2|21
1646413210000|2022-03-04 17:00:10|49096.2|49076.2|49111.2|49091.2|49111.2|49091.2|49093.7|49073.7|14
1646413220000|2022-03-04 17:00:20|49113.7|49093.7|49121.2|49101.2|49121.2|49101.2|49113.7|49093.7|7
1646413230000|2022-03-04 17:00:30|49123.7|49103.7|49128.7|49108.7|49131.2|49111.2|49123.7|49103.7|6
1646413240000|2022-03-04 17:00:40|49126.5|49106.5|49113.5|49093.5|49126.5|49106.5|49113.5|49093.5|9
1646413250000|2022-03-04 17:00:50|49113.2|49093.2|49098.5|49078.5|49113.5|49093.5|49098.5|49078.5|8
1646413260000|2022-03-04 17:01:00|49096.2|49076.2|49098.5|49078.5|49098.5|49078.5|49096|49076|10
1646413270000|2022-03-04 17:01:10|49100.7|49080.7|49098.5|49078.5|49100.7|49080.7|49098.5|49078.5|10
1646413280000|2022-03-04 17:01:20|49101|49081|49108.2|49088.2|49108.2|49088.2|49098.5|49078.5|7
1646413290000|2022-03-04 17:01:30|49111|49091|49121|49101|49121|49101|49111|49091|4
1646413300000|2022-03-04 17:01:40|49123.5|49103.5|49123.5|49103.5|49123.5|49103.5|49121|49101|6
1646413310000|2022-03-04 17:01:50|49119|49099|49118.5|49098.5|49119|49099|49118.5|49098.5|3
1646413320000|2022-03-04 17:02:00|49120.7|49100.7|49108.5|49088.5|49123.5|49103.5|49108.5|49088.5|11
1646413330000|2022-03-04 17:02:10|49108.7|49088.7|49123.5|49103.5|49123.5|49103.5|49108.7|49088.7|3
1646413340000|2022-03-04 17:02:20|49126|49106|49128.5|49108.5|49131|49111|49126|49106|4
1646413350000|2022-03-04 17:02:30|49130.7|49110.7|49138.5|49118.5|49138.5|49118.5|49130.7|49110.7|10
1646413360000|2022-03-04 17:02:40|49143.5|49123.5|49148.5|49128.5|49151|49131|49143.5|49123.5|5
1646413370000|2022-03-04 17:02:50|49150.7|49130.7|49151|49131|49151|49131|49148.5|49128.5|5
1646413380000|2022-03-04 17:03:00|49146.2|49126.2|49138.2|49118.2|49151|49131|49138.2|49118.2|29
1646413390000|2022-03-04 17:03:10|49138.5|49118.5|49148.5|49128.5|49151|49131|49138.5|49118.5|5
1646413400000|2022-03-04 17:03:20|||||||||4
1646413410000|2022-03-04 17:03:30|49155.7|49135.7|49163.5|49143.5|49163.5|49143.5|49155.7|49135.7|21
1646413420000|2022-03-04 17:03:40|49163.7|49143.7|49171.2|49151.2|49173.5|49153.5|49163.7|49143.7|7
1646413430000|2022-03-04 17:03:50|49168.7|49148.7|49193.5|49173.5|49198.5|49178.5|49168.7|49148.7|7
1646413440000|2022-03-04 17:04:00|49191.2|49171.2|49205.7|49185.7|49208.2|49188.2|49188.5|49168.5|11
1646413450000|2022-03-04 17:04:10|49201|49181|49206.2|49186.2|49206.2|49186.2|49201|49181|21
1646413460000|2022-03-04 17:04:20|49206|49186|49206|49186|49206|49186|49206|49186|1
1646413470000|2022-03-04 17:04:30|49210.7|49190.7|49206.2|49186.2|49210.7|49190.7|49206.2|49186.2|13
1646413480000|2022-03-04 17:04:40|49201.2|49181.2|49203.5|49183.5|49203.5|49183.5|49198.5|49178.5|6
1646413490000|2022-03-04 17:04:50|49206|49186|49203.5|49183.5|49206|49186|49201|49181|4
1646413500000|2022-03-04 17:05:00|49201|49181|49196|49176|49201|49181|49196|49176|2
1646413510000|2022-03-04 17:05:10|49193.7|49173.7|49193.5|49173.5|49198.5|49178.5|49193.5|49173.5|13
1646413520000|2022-03-04 17:05:20|49191|49171|49188.5|49168.5|49191|49171|49185.7|49165.7|11
1646413530000|2022-03-04 17:05:30|49191|49171|49181|49161|49191|49171|49178.7|49158.7|16
1646413540000|2022-03-04 17:05:40|49178.7|49158.7|49168.7|49148.7|49181|49161|49168.7|49148.7|13
1646413550000|2022-03-04 17:05:50|49168.5|49148.5|49151|49131|49168.5|49148.5|49151|49131|15
1646413560000|2022-03-04 17:06:00|49148.5|49128.5|49149|49129|49153.5|49133.5|49121|49101|23
1646413570000|2022-03-04 17:06:10|49148.7|49128.7|49140.7|49120.7|49148.7|49128.7|49140.7|49120.7|15
1646413580000|2022-03-04 17:06:20|49138.5|49118.5|49136|49116|49138.5|49118.5|49133.7|49113.7|7
1646413590000|2022-03-04 17:06:30|49133.7|49113.7|49133.7|49113.7|49133.7|49113.7|49133.5|49113.5|1
1646413600000|2022-03-04 17:06:40|49131|49111|49131|49111|49131|49111|49128.5|49108.5|11
1646413610000|2022-03-04 17:06:50|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|0
1646413620000|2022-03-04 17:07:00|49130.7|49110.7|49146|49126|49146|49126|49128.5|49108.5|11
1646413630000|2022-03-04 17:07:10|49148.2|49128.2|49183.5|49163.5|49183.5|49163.5|49148.2|49128.2|14
1646413640000|2022-03-04 17:07:20|49186|49166|49193.5|49173.5|49203.5|49183.5|49186|49166|11
1646413650000|2022-03-04 17:07:30|49189|49169|49155.7|49135.7|49189|49169|49153.5|49133.5|17
1646413660000|2022-03-04 17:07:40|49153.5|49133.5|49168.5|49148.5|49168.5|49148.5|49153.5|49133.5|5
1646413670000|2022-03-04 17:07:50|49175.5|49155.5|49168.5|49148.5|49176.2|49156.2|49168.5|49148.5|20
1646413680000|2022-03-04 17:08:00|49161|49141|49161|49141|49161|49141|49161|49141|4
1646413690000|2022-03-04 17:08:10|49163.2|49143.2|49168.5|49148.5|49168.7|49148.7|49163.2|49143.2|5
1646413700000|2022-03-04 17:08:20|49163.5|49143.5|49161|49141|49163.5|49143.5|49161|49141|7
1646413710000|2022-03-04 17:08:30|49163.5|49143.5|49156|49136|49163.5|49143.5|49148.5|49128.5|6
1646413720000|2022-03-04 17:08:40|49151|49131|49151|49131|49153.5|49133.5|49148.5|49128.5|24
1646413730000|2022-03-04 17:08:50|49148.5|49128.5|49146|49126|49150.7|49130.7|49145.7|49125.7|1
1646413740000|2022-03-04 17:09:00|49148.5|49128.5|49148.5|49128.5|49151|49131|49148.5|49128.5|7
1646413750000|2022-03-04 17:09:10|49146|49126|49146|49126|49148.5|49128.5|49143.5|49123.5|5
1646413760000|2022-03-04 17:09:20|49148.5|49128.5|49168.5|49148.5|49168.5|49148.5|49148.5|49128.5|7
1646413770000|2022-03-04 17:09:30|49170.7|49150.7|49208.5|49188.5|49211|49191|49170.7|49150.7|10
1646413780000|2022-03-04 17:09:40|49208.2|49188.2|49213.2|49193.2|49213.5|49193.5|49201|49181|32
1646413790000|2022-03-04 17:09:50|49213.5|49193.5|49203.5|49183.5|49213.5|49193.5|49203.5|49183.5|7
1646413800000|2022-03-04 17:10:00|49201|49181|49203.5|49183.5|49203.5|49183.5|49201|49181|5
1646413810000|2022-03-04 17:10:10|49208.2|49188.2|49203.5|49183.5|49213.2|49193.2|49201|49181|11
1646413820000|2022-03-04 17:10:20|49201.2|49181.2|49203.5|49183.5|49203.5|49183.5|49201|49181|1
1646413830000|2022-03-04 17:10:30|49201|49181|49203.5|49183.5|49203.5|49183.5|49201|49181|0
1646413840000|2022-03-04 17:10:40|49201.2|49181.2|49198.5|49178.5|49203.5|49183.5|49198.5|49178.5|6
1646413850000|2022-03-04 17:10:50|49188.5|49168.5|49178.7|49158.7|49188.5|49168.5|49178.5|49158.5|15
1646413860000|2022-03-04 17:11:00|49183.2|49163.2|49200.9|49180.9|49200.9|49180.9|49183.2|49163.2|18
1646413870000|2022-03-04 17:11:10|49203.4|49183.4|49208.7|49188.7|49208.7|49188.7|49203.4|49183.4|34
1646413880000|2022-03-04 17:11:20|49210.9|49190.9|49208.9|49188.9|49211.2|49191.2|49208.7|49188.7|9
1646413890000|2022-03-04 17:11:30|49208.7|49188.7|49229.2|49209.2|49236.2|49216.2|49208.7|49188.7|27
1646413900000|2022-03-04 17:11:40|49228.9|49208.9|49231.4|49211.4|49233.9|49213.9|49228.9|49208.9|6
1646413910000|2022-03-04 17:11:50|49228.9|49208.9|49248.9|49228.9|49248.9|49228.9|49228.9|49208.9|12
1646413920000|2022-03-04 17:12:00|49251.2|49231.2|49261.2|49241.2|49261.2|49241.2|49248.9|49228.9|15
1646413930000|2022-03-04 17:12:10|49263.9|49243.9|49271.2|49251.2|49271.2|49251.2|49258.9|49238.9|20
1646413940000|2022-03-04 17:12:20|49266.4|49246.4|49263.9|49243.9|49266.4|49246.4|49263.7|49243.7|18
1646413950000|2022-03-04 17:12:30|49266.2|49246.2|49263.9|49243.9|49268.9|49248.9|49263.9|49243.9|11
1646413960000|2022-03-04 17:12:40|49253.9|49233.9|49253.9|49233.9|49253.9|49233.9|49253.9|49233.9|2
1646413970000|2022-03-04 17:12:50|49251.4|49231.4|49246.7|49226.7|49251.4|49231.4|49246.4|49226.4|1
1646413980000|2022-03-04 17:13:00|49248.9|49228.9|49246.7|49226.7|49248.9|49228.9|49246.7|49226.7|3
1646413990000|2022-03-04 17:13:10|49248.9|49228.9|49243.9|49223.9|49256.4|49236.4|49243.9|49223.9|15
1646414000000|2022-03-04 17:13:20|49241.7|49221.7|49193.7|49173.7|49243.9|49223.9|49189.2|49169.2|33
1646414010000|2022-03-04 17:13:30|49196.2|49176.2|49213.7|49193.7|49216.2|49196.2|49196.2|49176.2|14
1646414020000|2022-03-04 17:13:40|49213.4|49193.4|49201.4|49181.4|49213.4|49193.4|49201.4|49181.4|4
1646414030000|2022-03-04 17:13:50|49203.9|49183.9|49201.4|49181.4|49203.9|49183.9|49201.4|49181.4|9
1646414040000|2022-03-04 17:14:00|49179.2|49159.2|49158.7|49138.7|49179.2|49159.2|49156.7|49136.7|20
1646414050000|2022-03-04 17:14:10|49156.7|49136.7|49151.7|49131.7|49156.7|49136.7|49151.7|49131.7|17
1646414060000|2022-03-04 17:14:20|49153.9|49133.9|49159.2|49139.2|49159.2|49139.2|49153.9|49133.9|5
1646414070000|2022-03-04 17:14:30|49159.7|49139.7|49168.7|49148.7|49168.7|49148.7|49159.7|49139.7|6
1646414080000|2022-03-04 17:14:40|49166.4|49146.4|49168.9|49148.9|49168.9|49148.9|49166.4|49146.4|3
1646414090000|2022-03-04 17:14:50|49164.2|49144.2|49164.2|49144.2|49166.4|49146.4|49164.2|49144.2|5
1646414100000|2022-03-04 17:15:00|49166.4|49146.4|49169.2|49149.2|49169.2|49149.2|49164.2|49144.2|11
1646414110000|2022-03-04 17:15:10|||||||||4
1646414120000|2022-03-04 17:15:20|49154.7|49134.7|49153.7|49133.7|49156.4|49136.4|49153.7|49133.7|8
1646414130000|2022-03-04 17:15:30|49151.2|49131.2|49131.7|49111.7|49153.7|49133.7|49131.7|49111.7|6
1646414140000|2022-03-04 17:15:40|||||||||3
1646414150000|2022-03-04 17:15:50|49138.4|49118.4|49136.4|49116.4|49138.9|49118.9|49136.2|49116.2|7
1646414160000|2022-03-04 17:16:00|49138.7|49118.7|49146.4|49126.4|49146.4|49126.4|49138.7|49118.7|7
1646414170000|2022-03-04 17:16:10|49168.4|49148.4|49196.4|49176.4|49196.4|49176.4|49168.4|49148.4|12
1646414180000|2022-03-04 17:16:20|49191.4|49171.4|49191.4|49171.4|49191.4|49171.4|49189.2|49169.2|4
1646414190000|2022-03-04 17:16:30|49196.2|49176.2|49208.4|49188.4|49208.9|49188.9|49196.2|49176.2|15
1646414200000|2022-03-04 17:16:40|49214.4|49194.4|49216.4|49196.4|49218.9|49198.9|49213.9|49193.9|26
1646414210000|2022-03-04 17:16:50|49218.7|49198.7|49226.4|49206.4|49228.9|49208.9|49216.4|49196.4|6
1646414220000|2022-03-04 17:17:00|49224.2|49204.2|49231.4|49211.4|49231.4|49211.4|49224.2|49204.2|24
1646414230000|2022-03-04 17:17:10|49238.7|49218.7|49221.4|49201.4|49238.9|49218.9|49216.9|49196.9|9
1646414240000|2022-03-04 17:17:20|49219.2|49199.2|49213.9|49193.9|49219.2|49199.2|49208.9|49188.9|10
1646414250000|2022-03-04 17:17:30|49216.4|49196.4|49203.9|49183.9|49216.4|49196.4|49203.9|49183.9|5
1646414260000|2022-03-04 17:17:40|49204.2|49184.2|49216.2|49196.2|49216.2|49196.2|49203.9|49183.9|6
1646414270000|2022-03-04 17:17:50|49218.9|49198.9|49223.7|49203.7|49223.7|49203.7|49213.9|49193.9|7
1646414280000|2022-03-04 17:18:00|49228.9|49208.9|49213.9|49193.9|49228.9|49208.9|49213.9|49193.9|3
1646414290000|2022-03-04 17:18:10|49218.9|49198.9|49214.2|49194.2|49218.9|49198.9|49214.2|49194.2|3
1646414300000|2022-03-04 17:18:20|49209.7|49189.7|49183.9|49163.9|49209.7|49189.7|49183.9|49163.9|11
1646414310000|2022-03-04 17:18:30|49181.7|49161.7|49193.9|49173.9|49196.4|49176.4|49176.2|49156.2|14
1646414320000|2022-03-04 17:18:40|49198.9|49178.9|49193.9|49173.9|49198.9|49178.9|49193.9|49173.9|5
1646414330000|2022-03-04 17:18:50|49194.4|49174.4|49203.7|49183.7|49203.7|49183.7|49194.4|49174.4|8
1646414340000|2022-03-04 17:19:00|49201.4|49181.4|49166.7|49146.7|49201.4|49181.4|49166.7|49146.7|3
1646414350000|2022-03-04 17:19:10|49168.9|49148.9|49176.4|49156.4|49176.4|49156.4|49161.7|49141.7|18
1646414360000|2022-03-04 17:19:20|49173.9|49153.9|49171.2|49151.2|49173.9|49153.9|49171.2|49151.2|11
1646414370000|2022-03-04 17:19:30|49168.9|49148.9|49171.7|49151.7|49171.7|49151.7|49168.9|49148.9|13
1646414380000|2022-03-04 17:19:40|49173.9|49153.9|49171.7|49151.7|49173.9|49153.9|49171.7|49151.7|7
1646414390000|2022-03-04 17:19:50|49169.2|49149.2|49161.7|49141.7|49169.2|49149.2|49161.7|49141.7|3
1646414400000|2022-03-04 17:20:00|49163.9|49143.9|49161.4|49141.4|49163.9|49143.9|49161.4|49141.4|3
1646414410000|2022-03-04 17:20:10|49159.2|49139.2|49173.9|49153.9|49173.9|49153.9|49151.7|49131.7|8
1646414420000|2022-03-04 17:20:20|49176.7|49156.7|49183.9|49163.9|49183.9|49163.9|49176.4|49156.4|6
1646414430000|2022-03-04 17:20:30|49183.7|49163.7|49173.9|49153.9|49183.7|49163.7|49173.9|49153.9|6
1646414440000|2022-03-04 17:20:40|49169.2|49149.2|49158.9|49138.9|49169.2|49149.2|49158.9|49138.9|8
1646414450000|2022-03-04 17:20:50|49154.2|49134.2|49171.4|49151.4|49171.4|49151.4|49154.2|49134.2|13
1646414460000|2022-03-04 17:21:00|49168.9|49148.9|49163.9|49143.9|49168.9|49148.9|49161.4|49141.4|3
1646414470000|2022-03-04 17:21:10|49166.4|49146.4|49154.9|49134.9|49166.4|49146.4|49154.9|49134.9|4
1646414480000|2022-03-04 17:21:20|49154.4|49134.4|49154.4|49134.4|49159.4|49139.4|49149.2|49129.2|4
1646414490000|2022-03-04 17:21:30|49151.9|49131.9|49156.9|49136.9|49156.9|49136.9|49151.9|49131.9|4
1646414500000|2022-03-04 17:21:40|49154.7|49134.7|49159.4|49139.4|49159.4|49139.4|49151.9|49131.9|2
1646414510000|2022-03-04 17:21:50|49163.9|49143.9|49169.4|49149.4|49169.4|49149.4|49163.9|49143.9|15
1646414520000|2022-03-04 17:22:00|49171.9|49151.9|49174.4|49154.4|49177.2|49157.2|49171.9|49151.9|11
1646414530000|2022-03-04 17:22:10|49172.2|49152.2|49169.4|49149.4|49172.2|49152.2|49169.4|49149.4|15
1646414540000|2022-03-04 17:22:20|49168.9|49148.9|49161.9|49141.9|49168.9|49148.9|49154.4|49134.4|2
1646414550000|2022-03-04 17:22:30|49164.4|49144.4|49154.4|49134.4|49164.4|49144.4|49154.4|49134.4|17
1646414560000|2022-03-04 17:22:40|49152.2|49132.2|49141.9|49121.9|49152.2|49132.2|49134.7|49114.7|21
1646414570000|2022-03-04 17:22:50|49144.2|49124.2|49146.9|49126.9|49146.9|49126.9|49141.9|49121.9|2
1646414580000|2022-03-04 17:23:00|49149.4|49129.4|49144.7|49124.7|49149.4|49129.4|49142.2|49122.2|11
1646414590000|2022-03-04 17:23:10|49144.4|49124.4|49149.4|49129.4|49154.2|49134.2|49141.9|49121.9|2
1646414600000|2022-03-04 17:23:20|49151.9|49131.9|49149.4|49129.4|49154.4|49134.4|49149.2|49129.2|3
1646414610000|2022-03-04 17:23:30|49151.9|49131.9|49157.2|49137.2|49159.4|49139.4|49151.9|49131.9|4
1646414620000|2022-03-04 17:23:40|49156.9|49136.9|49144.4|49124.4|49156.9|49136.9|49144.4|49124.4|3
1646414630000|2022-03-04 17:23:50|49144.7|49124.7|49131.9|49111.9|49147.2|49127.2|49131.9|49111.9|10
1646414640000|2022-03-04 17:24:00|49134.2|49114.2|49154.7|49134.7|49156.9|49136.9|49134.2|49114.2|11
1646414650000|2022-03-04 17:24:10|49156.9|49136.9|49169.4|49149.4|49171.9|49151.9|49152.2|49132.2|9
1646414660000|2022-03-04 17:24:20|49171.9|49151.9|49166.9|49146.9|49171.9|49151.9|49166.9|49146.9|6
1646414670000|2022-03-04 17:24:30|||||||||2
1646414680000|2022-03-04 17:24:40|49171.7|49151.7|49174.2|49154.2|49174.2|49154.2|49171.7|49151.7|8
1646414690000|2022-03-04 17:24:50|49179.2|49159.2|49179.4|49159.4|49181.9|49161.9|49176.9|49156.9|0
1646414700000|2022-03-04 17:25:00|49181.9|49161.9|49176.9|49156.9|49184.4|49164.4|49174.6|49154.6|7
1646414710000|2022-03-04 17:25:10|49174.4|49154.4|49171.9|49151.9|49174.4|49154.4|49171.9|49151.9|1
1646414720000|2022-03-04 17:25:20|49169.6|49149.6|49159.6|49139.6|49169.6|49149.6|49159.6|49139.6|5
1646414730000|2022-03-04 17:25:30|49161.9|49141.9|49164.4|49144.4|49164.4|49144.4|49161.9|49141.9|8
1646414740000|2022-03-04 17:25:40|49166.6|49146.6|49167.1|49147.1|49167.4|49147.4|49166.6|49146.6|1
1646414750000|2022-03-04 17:25:50|49169.4|49149.4|49169.4|49149.4|49169.4|49149.4|49169.4|49149.4|3
1646414760000|2022-03-04 17:26:00|49171.9|49151.9|49169.4|49149.4|49172.1|49152.1|49169.4|49149.4|0
1646414770000|2022-03-04 17:26:10|49171.6|49151.6|49174.9|49154.9|49174.9|49154.9|49171.6|49151.6|52
1646414780000|2022-03-04 17:26:20|49175.1|49155.1|49184.9|49164.9|49184.9|49164.9|49175.1|49155.1|28
1646414790000|2022-03-04 17:26:30|49185.1|49165.1|49227.4|49207.4|49227.4|49207.4|49185.1|49165.1|11
1646414800000|2022-03-04 17:26:40|49225.1|49205.1|49242.4|49222.4|49242.4|49222.4|49224.9|49204.9|20
1646414810000|2022-03-04 17:26:50|49244.9|49224.9|49229.9|49209.9|49247.1|49227.1|49229.9|49209.9|12
1646414820000|2022-03-04 17:27:00|49224.9|49204.9|49224.9|49204.9|49224.9|49204.9|49224.9|49204.9|13
1646414830000|2022-03-04 17:27:10|49234.9|49214.9|49235.1|49215.1|49242.4|49222.4|49232.6|49212.6|9
1646414840000|2022-03-04 17:27:20|49232.9|49212.9|49220.1|49200.1|49232.9|49212.9|49220.1|49200.1|2
1646414850000|2022-03-04 17:27:30|49217.9|49197.9|49215.1|49195.1|49217.9|49197.9|49215.1|49195.1|1
1646414860000|2022-03-04 17:27:40|49212.9|49192.9|49209.9|49189.9|49215.1|49195.1|49209.9|49189.9|7
1646414870000|2022-03-04 17:27:50|49209.6|49189.6|49199.9|49179.9|49209.9|49189.9|49199.9|49179.9|2
1646414880000|2022-03-04 17:28:00|49207.1|49187.1|49217.6|49197.6|49220.1|49200.1|49207.1|49187.1|8
1646414890000|2022-03-04 17:28:10|49220.1|49200.1|49225.1|49205.1|49225.1|49205.1|49219.9|49199.9|8
1646414900000|2022-03-04 17:28:20|49227.4|49207.4|49219.6|49199.6|49227.4|49207.4|49219.6|49199.6|2
1646414910000|2022-03-04 17:28:30|49217.4|49197.4|49222.4|49202.4|49222.4|49202.4|49212.4|49192.4|10
1646414920000|2022-03-04 17:28:40|49222.1|49202.1|49212.1|49192.1|49224.9|49204.9|49212.1|49192.1|25
1646414930000|2022-03-04 17:28:50|49211.9|49191.9|49214.9|49194.9|49217.1|49197.1|49211.9|49191.9|4
1646414940000|2022-03-04 17:29:00|49217.1|49197.1|49214.9|49194.9|49224.9|49204.9|49214.9|49194.9|18
1646414950000|2022-03-04 17:29:10|49217.1|49197.1|49217.1|49197.1|49217.4|49197.4|49212.4|49192.4|15
1646414960000|2022-03-04 17:29:20|49219.6|49199.6|49252.4|49232.4|49252.4|49232.4|49219.6|49199.6|35
1646414970000|2022-03-04 17:29:30|49259.9|49239.9|49252.9|49232.9|49262.1|49242.1|49252.6|49232.6|33
1646414980000|2022-03-04 17:29:40|49255.1|49235.1|49255.4|49235.4|49255.4|49235.4|49255.1|49235.1|7
1646414990000|2022-03-04 17:29:50|49260.4|49240.4|49270.4|49250.4|49270.6|49250.6|49260.4|49240.4|20
1646415000000|2022-03-04 17:30:00|49272.9|49252.9|49282.9|49262.9|49287.9|49267.9|49272.9|49252.9|68
1646415010000|2022-03-04 17:30:10|49285.1|49265.1|49300.1|49280.1|49300.1|49280.1|49282.9|49262.9|69
1646415020000|2022-03-04 17:30:20|49297.9|49277.9|49288.6|49268.6|49297.9|49277.9|49288.4|49268.4|18
1646415030000|2022-03-04 17:30:30|49288.4|49268.4|49290.4|49270.4|49292.9|49272.9|49285.9|49265.9|13
1646415040000|2022-03-04 17:30:40|49292.9|49272.9|49295.9|49275.9|49298.4|49278.4|49288.1|49268.1|26
1646415050000|2022-03-04 17:30:50|49295.6|49275.6|49305.6|49285.6|49307.9|49287.9|49295.6|49275.6|6
1646415060000|2022-03-04 17:31:00|49305.9|49285.9|49335.4|49315.4|49335.4|49315.4|49305.9|49285.9|47
1646415070000|2022-03-04 17:31:10|49337.9|49317.9|49335.9|49315.9|49337.9|49317.9|49330.9|49310.9|15
1646415080000|2022-03-04 17:31:20|49335.6|49315.6|49330.9|49310.9|49335.6|49315.6|49328.9|49308.9|19
1646415090000|2022-03-04 17:31:30|49335.9|49315.9|49336.1|49316.1|49340.9|49320.9|49333.4|49313.4|15
1646415100000|2022-03-04 17:31:40|49335.9|49315.9|49335.6|49315.6|49335.9|49315.9|49335.6|49315.6|1
1646415110000|2022-03-04 17:31:50|49335.9|49315.9|49338.9|49318.9|49340.9|49320.9|49335.9|49315.9|14
1646415120000|2022-03-04 17:32:00|49341.1|49321.1|49341.4|49321.4|49346.6|49326.6|49341.1|49321.1|8
1646415130000|2022-03-04 17:32:10|49338.9|49318.9|49345.9|49325.9|49348.6|49328.6|49338.9|49318.9|19
1646415140000|2022-03-04 17:32:20|49346.1|49326.1|49361.1|49341.1|49361.1|49341.1|49343.9|49323.9|10
1646415150000|2022-03-04 17:32:30|49365.9|49345.9|49378.9|49358.9|49378.9|49358.9|49365.9|49345.9|14
1646415160000|2022-03-04 17:32:40|49381.1|49361.1|49381.4|49361.4|49386.6|49366.6|49378.9|49358.9|63
1646415170000|2022-03-04 17:32:50|49383.6|49363.6|49381.4|49361.4|49386.4|49366.4|49381.4|49361.4|2
1646415180000|2022-03-04 17:33:00|49383.6|49363.6|49368.6|49348.6|49383.6|49363.6|49368.6|49348.6|28
1646415190000|2022-03-04 17:33:10|49369.1|49349.1|49376.9|49356.9|49381.6|49361.6|49366.6|49346.6|21
1646415200000|2022-03-04 17:33:20|49379.4|49359.4|49394.1|49374.1|49394.1|49374.1|49376.9|49356.9|13
1646415210000|2022-03-04 17:33:30|49396.6|49376.6|49386.9|49366.9|49396.6|49376.6|49386.9|49366.9|14
1646415220000|2022-03-04 17:33:40|49387.1|49367.1|49384.9|49364.9|49387.1|49367.1|49372.1|49352.1|60
1646415230000|2022-03-04 17:33:50|49382.6|49362.6|49392.4|49372.4|49394.6|49374.6|49379.9|49359.9|9
1646415240000|2022-03-04 17:34:00|49389.9|49369.9|49375.1|49355.1|49389.9|49369.9|49372.4|49352.4|18
1646415250000|2022-03-04 17:34:10|49372.9|49352.9|49370.4|49350.4|49372.9|49352.9|49370.4|49350.4|4
1646415260000|2022-03-04 17:34:20|49367.9|49347.9|49362.9|49342.9|49370.4|49350.4|49362.9|49342.9|4
1646415270000|2022-03-04 17:34:30|49360.6|49340.6|49358.4|49338.4|49360.6|49340.6|49355.9|49335.9|28
1646415280000|2022-03-04 17:34:40|49358.1|49338.1|49360.6|49340.6|49360.6|49340.6|49348.4|49328.4|16
1646415290000|2022-03-04 17:34:50|49358.4|49338.4|49358.4|49338.4|49358.6|49338.6|49358.4|49338.4|3
1646415300000|2022-03-04 17:35:00|49356.1|49336.1|49348.1|49328.1|49358.4|49338.4|49345.6|49325.6|16
1646415310000|2022-03-04 17:35:10|49350.4|49330.4|49360.9|49340.9|49363.4|49343.4|49348.1|49328.1|22
1646415320000|2022-03-04 17:35:20|49358.8|49338.8|49360.9|49340.9|49360.9|49340.9|49358.4|49338.4|22
1646415330000|2022-03-04 17:35:30|49358.1|49338.1|49358.1|49338.1|49358.1|49338.1|49358.1|49338.1|3
1646415340000|2022-03-04 17:35:40|49358.6|49338.6|49358.3|49338.3|49363.3|49343.3|49358.3|49338.3|13
1646415350000|2022-03-04 17:35:50|49360.6|49340.6|49360.8|49340.8|49363.1|49343.1|49358.3|49338.3|11
1646415360000|2022-03-04 17:36:00|49363.3|49343.3|49358.3|49338.3|49363.3|49343.3|49356.1|49336.1|15
1646415370000|2022-03-04 17:36:10|49356.1|49336.1|49353.6|49333.6|49358.3|49338.3|49353.3|49333.3|12
1646415380000|2022-03-04 17:36:20|49350.8|49330.8|49331.1|49311.1|49350.8|49330.8|49331.1|49311.1|15
1646415390000|2022-03-04 17:36:30|49328.8|49308.8|49330.8|49310.8|49333.8|49313.8|49328.8|49308.8|9
1646415400000|2022-03-04 17:36:40|49333.3|49313.3|49303.6|49283.6|49333.3|49313.3|49303.3|49283.3|18
1646415410000|2022-03-04 17:36:50|49301.1|49281.1|49310.6|49290.6|49310.6|49290.6|49298.6|49278.6|21
1646415420000|2022-03-04 17:37:00|49313.1|49293.1|49315.6|49295.6|49315.6|49295.6|49308.3|49288.3|17
1646415430000|2022-03-04 17:37:10|49317.8|49297.8|49333.1|49313.1|49333.1|49313.1|49317.8|49297.8|15
1646415440000|2022-03-04 17:37:20|49333.3|49313.3|49345.8|49325.8|49345.8|49325.8|49333.3|49313.3|2
1646415450000|2022-03-04 17:37:30|49345.6|49325.6|49337.6|49317.6|49345.6|49325.6|49335.1|49315.1|26
1646415460000|2022-03-04 17:37:40|49338.1|49318.1|49353.1|49333.1|49353.1|49333.1|49338.1|49318.1|10
1646415470000|2022-03-04 17:37:50|49352.8|49332.8|49323.1|49303.1|49352.8|49332.8|49323.1|49303.1|13
1646415480000|2022-03-04 17:38:00|49325.6|49305.6|49341.1|49321.1|49341.1|49321.1|49325.6|49305.6|11
1646415490000|2022-03-04 17:38:10|49343.6|49323.6|49348.6|49328.6|49348.6|49328.6|49343.6|49323.6|2
1646415500000|2022-03-04 17:38:20|49346.1|49326.1|49346.1|49326.1|49346.1|49326.1|49343.6|49323.6|4
1646415510000|2022-03-04 17:38:30|49343.8|49323.8|49340.8|49320.8|49343.8|49323.8|49340.8|49320.8|2
1646415520000|2022-03-04 17:38:40|49338.6|49318.6|49326.1|49306.1|49338.6|49318.6|49326.1|49306.1|2
1646415530000|2022-03-04 17:38:50|49325.8|49305.8|49323.6|49303.6|49326.1|49306.1|49323.6|49303.6|3
1646415540000|2022-03-04 17:39:00|49321.1|49301.1|49326.3|49306.3|49326.6|49306.6|49318.1|49298.1|15
1646415550000|2022-03-04 17:39:10|49326.6|49306.6|49333.8|49313.8|49334.1|49314.1|49326.6|49306.6|48
1646415560000|2022-03-04 17:39:20|49331.6|49311.6|49308.1|49288.1|49331.6|49311.6|49308.1|49288.1|7
1646415570000|2022-03-04 17:39:30|49310.3|49290.3|49312.8|49292.8|49312.8|49292.8|49308.3|49288.3|12
1646415580000|2022-03-04 17:39:40|49312.3|49292.3|49307.3|49287.3|49312.3|49292.3|49302.8|49282.8|3
1646415590000|2022-03-04 17:39:50|49309.8|49289.8|49315.1|49295.1|49315.1|49295.1|49309.8|49289.8|6
1646415600000|2022-03-04 17:40:00|49317.6|49297.6|49331.8|49311.8|49332.1|49312.1|49317.6|49297.6|20
1646415620000|2022-03-04 17:40:20|49331.6|49311.6|49351.3|49331.3|49351.3|49331.3|49331.6|49311.6|12
1646415630000|2022-03-04 17:40:30|49353.8|49333.8|49353.6|49333.6|49359.1|49339.1|49353.6|49333.6|19
1646415640000|2022-03-04 17:40:40|49355.8|49335.8|49368.6|49348.6|49368.6|49348.6|49355.8|49335.8|11
1646415650000|2022-03-04 17:40:50|49368.3|49348.3|49373.1|49353.1|49373.1|49353.1|49368.3|49348.3|19
1646415660000|2022-03-04 17:41:00|49372.8|49352.8|49370.8|49350.8|49375.3|49355.3|49368.1|49348.1|28
1646415670000|2022-03-04 17:41:10|49375.8|49355.8|49395.8|49375.8|49395.8|49375.8|49375.8|49355.8|21
1646415680000|2022-03-04 17:41:20|49398.1|49378.1|49398.8|49378.8|49406.3|49386.3|49398.1|49378.1|40
1646415690000|2022-03-04 17:41:30|49401.3|49381.3|49406.1|49386.1|49406.1|49386.1|49398.6|49378.6|42
1646415700000|2022-03-04 17:41:40|49406.3|49386.3|49416.3|49396.3|49416.3|49396.3|49406.3|49386.3|23
1646415710000|2022-03-04 17:41:50|49421.1|49401.1|49418.8|49398.8|49421.3|49401.3|49418.8|49398.8|16
1646415720000|2022-03-04 17:42:00|49416.3|49396.3|49411.3|49391.3|49416.3|49396.3|49409.1|49389.1|24
1646415730000|2022-03-04 17:42:10|49413.6|49393.6|49423.8|49403.8|49423.8|49403.8|49413.6|49393.6|14
1646415740000|2022-03-04 17:42:20|49425.8|49405.8|49428.8|49408.8|49431.3|49411.3|49423.1|49403.1|34
1646415750000|2022-03-04 17:42:30|49428.6|49408.6|49436.3|49416.3|49436.3|49416.3|49419.1|49399.1|14
1646415760000|2022-03-04 17:42:40|49436.6|49416.6|49436.8|49416.8|49436.8|49416.8|49433.8|49413.8|11
1646415770000|2022-03-04 17:42:50|49439.1|49419.1|49406.8|49386.8|49439.1|49419.1|49406.8|49386.8|22
1646415780000|2022-03-04 17:43:00|49407.1|49387.1|49402.3|49382.3|49407.1|49387.1|49402.3|49382.3|0
1646415790000|2022-03-04 17:43:10|49401.8|49381.8|49384.3|49364.3|49401.8|49381.8|49384.3|49364.3|9
1646415800000|2022-03-04 17:43:20|49384.1|49364.1|49361.6|49341.6|49384.1|49364.1|49361.6|49341.6|14
1646415810000|2022-03-04 17:43:30|49359.1|49339.1|49366.3|49346.3|49366.3|49346.3|49349.3|49329.3|11
1646415820000|2022-03-04 17:43:40|49366.1|49346.1|49351.3|49331.3|49366.1|49346.1|49346.8|49326.8|19
1646415830000|2022-03-04 17:43:50|49351.1|49331.1|49351.1|49331.1|49356.1|49336.1|49348.8|49328.8|20
1646415840000|2022-03-04 17:44:00|49353.3|49333.3|49320.8|49300.8|49353.3|49333.3|49316.1|49296.1|28
1646415850000|2022-03-04 17:44:10|49323.1|49303.1|49331.6|49311.6|49331.6|49311.6|49323.1|49303.1|17
1646415860000|2022-03-04 17:44:20|49332.1|49312.1|49343.6|49323.6|49347.8|49327.8|49332.1|49312.1|16
1646415870000|2022-03-04 17:44:30|49343.8|49323.8|49334.1|49314.1|49343.8|49323.8|49334.1|49314.1|28
1646415880000|2022-03-04 17:44:40|49331.8|49311.8|49314.3|49294.3|49331.8|49311.8|49311.8|49291.8|16
1646415890000|2022-03-04 17:44:50|49311.8|49291.8|49291.8|49271.8|49314.3|49294.3|49291.8|49271.8|10
1646415900000|2022-03-04 17:45:00|49287.3|49267.3|49309.6|49289.6|49319.3|49299.3|49286.8|49266.8|21
1646415910000|2022-03-04 17:45:10|49307.1|49287.1|49292.3|49272.3|49307.1|49287.1|49287.3|49267.3|14
1646415920000|2022-03-04 17:45:20|49289.8|49269.8|49307.3|49287.3|49314.6|49294.6|49282.1|49262.1|32
1646415930000|2022-03-04 17:45:30|49302.3|49282.3|49289.8|49269.8|49302.3|49282.3|49277.3|49257.3|27
1646415940000|2022-03-04 17:45:40|49292.3|49272.3|49285.1|49265.1|49294.6|49274.6|49282.1|49262.1|23
1646415950000|2022-03-04 17:45:50|49287.3|49267.3|49302.3|49282.3|49302.3|49282.3|49287.1|49267.1|13
1646415960000|2022-03-04 17:46:00|49304.6|49284.6|49311.6|49291.6|49318.8|49298.8|49304.6|49284.6|53
1646415970000|2022-03-04 17:46:10|49314.3|49294.3|49279.8|49259.8|49314.3|49294.3|49279.8|49259.8|38
1646415980000|2022-03-04 17:46:20|49277.6|49257.6|49277.6|49257.6|49277.6|49257.6|49269.8|49249.8|15
1646415990000|2022-03-04 17:46:30|49277.3|49257.3|49261.8|49241.8|49277.3|49257.3|49261.8|49241.8|6
1646416000000|2022-03-04 17:46:40|49261.6|49241.6|49269.3|49249.3|49269.3|49249.3|49256.3|49236.3|6
1646416010000|2022-03-04 17:46:50|49276.1|49256.1|49283.3|49263.3|49283.3|49263.3|49276.1|49256.1|8
1646416020000|2022-03-04 17:47:00|49280.8|49260.8|49276.1|49256.1|49280.8|49260.8|49276.1|49256.1|14
1646416030000|2022-03-04 17:47:10|49276.3|49256.3|49277.3|49257.3|49292.3|49272.3|49274.8|49254.8|29
1646416040000|2022-03-04 17:47:20|49277.1|49257.1|49259.8|49239.8|49277.1|49257.1|49259.8|49239.8|3
1646416050000|2022-03-04 17:47:30|49257.3|49237.3|49257.3|49237.3|49257.3|49237.3|49247.6|49227.6|20
1646416060000|2022-03-04 17:47:40|49257.8|49237.8|49254.3|49234.3|49262.3|49242.3|49254.3|49234.3|6
1646416070000|2022-03-04 17:47:50|49252.1|49232.1|49266.1|49246.1|49268.6|49248.6|49251.8|49231.8|9
1646416080000|2022-03-04 17:48:00|49268.8|49248.8|49275.8|49255.8|49280.8|49260.8|49268.8|49248.8|25
1646416090000|2022-03-04 17:48:10|49280.6|49260.6|49262.8|49242.8|49294.8|49274.8|49262.8|49242.8|13
1646416100000|2022-03-04 17:48:20|49265.3|49245.3|49255.3|49235.3|49270.3|49250.3|49250.3|49230.3|28
1646416110000|2022-03-04 17:48:30|49257.6|49237.6|49241.1|49221.1|49257.8|49237.8|49241.1|49221.1|9
1646416120000|2022-03-04 17:48:40|49235.8|49215.8|49235.6|49215.6|49235.8|49215.8|49228.1|49208.1|18
1646416130000|2022-03-04 17:48:50|49244.8|49224.8|49247.8|49227.8|49247.8|49227.8|49244.8|49224.8|4
1646416140000|2022-03-04 17:49:00|49250.3|49230.3|49257.8|49237.8|49257.8|49237.8|49250.3|49230.3|4
1646416150000|2022-03-04 17:49:10|49255.3|49235.3|49250.3|49230.3|49255.3|49235.3|49250.3|49230.3|5
1646416160000|2022-03-04 17:49:20|49248.1|49228.1|49242.6|49222.6|49248.1|49228.1|49240.1|49220.1|13
1646416170000|2022-03-04 17:49:30|49244.8|49224.8|49247.3|49227.3|49247.3|49227.3|49244.8|49224.8|25
1646416180000|2022-03-04 17:49:40|49247.6|49227.6|49263.8|49243.8|49283.1|49263.1|49247.6|49227.6|43
1646416190000|2022-03-04 17:49:50|49261.1|49241.1|49266.6|49246.6|49266.8|49246.8|49251.3|49231.3|13
1646416200000|2022-03-04 17:50:00|49266.8|49246.8|49266.6|49246.6|49269.1|49249.1|49266.6|49246.6|5
1646416210000|2022-03-04 17:50:10|49266.3|49246.3|49276.3|49256.3|49276.3|49256.3|49266.3|49246.3|15
1646416220000|2022-03-04 17:50:20|49271.3|49251.3|49286.3|49266.3|49291.1|49271.1|49268.6|49248.6|52
1646416230000|2022-03-04 17:50:30|49290.8|49270.8|49316.1|49296.1|49325.8|49305.8|49290.6|49270.6|28
1646416240000|2022-03-04 17:50:40|49315.8|49295.8|49311.3|49291.3|49316.1|49296.1|49311.3|49291.3|24
1646416250000|2022-03-04 17:50:50|49313.6|49293.6|49315.8|49295.8|49315.8|49295.8|49310.8|49290.8|14
1646416260000|2022-03-04 17:51:00|49318.1|49298.1|49330.3|49310.3|49330.8|49310.8|49318.1|49298.1|17
1646416270000|2022-03-04 17:51:10|49328.1|49308.1|49320.1|49300.1|49328.1|49308.1|49320.1|49300.1|15
1646416280000|2022-03-04 17:51:20|49317.6|49297.6|49302.8|49282.8|49317.6|49297.6|49302.8|49282.8|14
1646416290000|2022-03-04 17:51:30|49303.1|49283.1|49312.6|49292.6|49312.6|49292.6|49303.1|49283.1|19
1646416300000|2022-03-04 17:51:40|49312.8|49292.8|49310.3|49290.3|49315.1|49295.1|49310.3|49290.3|15
1646416310000|2022-03-04 17:51:50|49312.6|49292.6|49315.1|49295.1|49315.1|49295.1|49310.1|49290.1|14
1646416320000|2022-03-04 17:52:00|49317.3|49297.3|49317.6|49297.6|49317.6|49297.6|49314.8|49294.8|3
1646416330000|2022-03-04 17:52:10|49319.8|49299.8|49304.8|49284.8|49319.8|49299.8|49304.8|49284.8|9
1646416340000|2022-03-04 17:52:20|49297.6|49277.6|49294.8|49274.8|49297.6|49277.6|49294.8|49274.8|4
1646416350000|2022-03-04 17:52:30|49292.6|49272.6|49294.8|49274.8|49294.8|49274.8|49292.6|49272.6|5
1646416360000|2022-03-04 17:52:40|||||||||6
1646416370000|2022-03-04 17:52:50|49297.1|49277.1|49274.6|49254.6|49297.1|49277.1|49272.3|49252.3|28
1646416380000|2022-03-04 17:53:00|49277.1|49257.1|49281.8|49261.8|49281.8|49261.8|49274.6|49254.6|26
1646416390000|2022-03-04 17:53:10|49279.3|49259.3|49281.6|49261.6|49288.8|49268.8|49276.6|49256.6|32
1646416400000|2022-03-04 17:53:20|49284.1|49264.1|49303.8|49283.8|49303.8|49283.8|49284.1|49264.1|11
1646416410000|2022-03-04 17:53:30|49306.1|49286.1|49326.1|49306.1|49326.1|49306.1|49306.1|49286.1|13
1646416420000|2022-03-04 17:53:40|49328.6|49308.6|49343.8|49323.8|49346.3|49326.3|49328.6|49308.6|27
1646416430000|2022-03-04 17:53:50|49344.1|49324.1|49356.6|49336.6|49358.8|49338.8|49343.8|49323.8|19
1646416440000|2022-03-04 17:54:00|49356.3|49336.3|49364.1|49344.1|49364.1|49344.1|49348.8|49328.8|98
1646416450000|2022-03-04 17:54:10|49368.6|49348.6|49365.8|49345.8|49378.3|49358.3|49365.8|49345.8|28
1646416460000|2022-03-04 17:54:20|49363.6|49343.6|49375.8|49355.8|49375.8|49355.8|49355.8|49335.8|68
1646416470000|2022-03-04 17:54:30|49378.3|49358.3|49388.3|49368.3|49398.3|49378.3|49378.3|49358.3|53
1646416480000|2022-03-04 17:54:40|49393.3|49373.3|49410.8|49390.8|49410.8|49390.8|49393.3|49373.3|30
1646416490000|2022-03-04 17:54:50|49413.3|49393.3|49408.3|49388.3|49415.8|49395.8|49408.3|49388.3|12
1646416500000|2022-03-04 17:55:00|49405.8|49385.8|49453.3|49433.3|49453.3|49433.3|49405.8|49385.8|40
1646416510000|2022-03-04 17:55:10|49448.3|49428.3|49453.3|49433.3|49461.1|49441.1|49448.3|49428.3|23
1646416520000|2022-03-04 17:55:20|49450.8|49430.8|49443.3|49423.3|49450.8|49430.8|49428.8|49408.8|41
1646416530000|2022-03-04 17:55:30|49441.1|49421.1|49438.3|49418.3|49441.1|49421.1|49428.3|49408.3|48
1646416540000|2022-03-04 17:55:40|49435.8|49415.8|49423.1|49403.1|49438.3|49418.3|49423.1|49403.1|39
1646416550000|2022-03-04 17:55:50|49423.3|49403.3|49413.3|49393.3|49423.3|49403.3|49410.8|49390.8|20
1646416560000|2022-03-04 17:56:00|49413.6|49393.6|49415.8|49395.8|49423.3|49403.3|49413.6|49393.6|23
1646416570000|2022-03-04 17:56:10|49418.3|49398.3|49400.8|49380.8|49423.3|49403.3|49400.8|49380.8|21
1646416580000|2022-03-04 17:56:20|49395.8|49375.8|49388.3|49368.3|49395.8|49375.8|49373.6|49353.6|21
1646416590000|2022-03-04 17:56:30|49388.6|49368.6|49403.3|49383.3|49408.1|49388.1|49388.6|49368.6|17
1646416600000|2022-03-04 17:56:40|49405.6|49385.6|49418.3|49398.3|49418.3|49398.3|49405.6|49385.6|7
1646416610000|2022-03-04 17:56:50|49420.8|49400.8|49421.1|49401.1|49421.1|49401.1|49420.8|49400.8|3
1646416620000|2022-03-04 17:57:00|49423.3|49403.3|49403.3|49383.3|49423.3|49403.3|49398.3|49378.3|40
1646416630000|2022-03-04 17:57:10|49408.1|49388.1|49418.3|49398.3|49418.3|49398.3|49408.1|49388.1|9
1646416640000|2022-03-04 17:57:20|49420.8|49400.8|49423.6|49403.6|49430.3|49410.3|49420.8|49400.8|23
1646416650000|2022-03-04 17:57:30|49422.8|49402.8|49425.3|49405.3|49425.3|49405.3|49410.8|49390.8|10
1646416660000|2022-03-04 17:57:40|49427.6|49407.6|49412.8|49392.8|49427.6|49407.6|49412.8|49392.8|51
1646416670000|2022-03-04 17:57:50|49417.8|49397.8|49420.1|49400.1|49422.6|49402.6|49417.8|49397.8|20
1646416680000|2022-03-04 17:58:00|49422.6|49402.6|49410.5|49390.5|49425.1|49405.1|49410.5|49390.5|20
1646416690000|2022-03-04 17:58:10|49408.3|49388.3|49407.8|49387.8|49415.3|49395.3|49407.8|49387.8|19
1646416700000|2022-03-04 17:58:20|49412.6|49392.6|49410.3|49390.3|49412.6|49392.6|49407.8|49387.8|32
1646416710000|2022-03-04 17:58:30|49407.8|49387.8|49407.8|49387.8|49407.8|49387.8|49407.8|49387.8|5
1646416720000|2022-03-04 17:58:40|49407.5|49387.5|49410|49390|49410|49390|49407.5|49387.5|11
1646416730000|2022-03-04 17:58:50|49407.8|49387.8|49417.8|49397.8|49417.8|49397.8|49407.8|49387.8|16
1646416740000|2022-03-04 17:59:00|49417.5|49397.5|49415.3|49395.3|49436.8|49416.8|49412.8|49392.8|107
1646416750000|2022-03-04 17:59:10|49413|49393|49400.3|49380.3|49413|49393|49395.3|49375.3|106
1646416760000|2022-03-04 17:59:20|49400|49380|49365.3|49345.3|49400|49380|49365.3|49345.3|108
1646416770000|2022-03-04 17:59:30|49362.8|49342.8|49337.8|49317.8|49362.8|49342.8|49337.8|49317.8|134
1646416780000|2022-03-04 17:59:40|49340.3|49320.3|49298.3|49278.3|49344.8|49324.8|49298.3|49278.3|144
1646416790000|2022-03-04 17:59:50|49300.8|49280.8|49307.5|49287.5|49312.8|49292.8|49287.5|49267.5|222
1646416800000|2022-03-04 18:00:00|49305.5|49285.5|49325.8|49305.8|49328.5|49308.5|49303|49283|68
1646416810000|2022-03-04 18:00:10|49328|49308|49335|49315|49335.5|49315.5|49328|49308|40
1646416820000|2022-03-04 18:00:20|49332.8|49312.8|49338.5|49318.5|49345.8|49325.8|49332.8|49312.8|24
1646416830000|2022-03-04 18:00:30|49336|49316|49315.8|49295.8|49336|49316|49315.8|49295.8|19
1646416840000|2022-03-04 18:00:40|49318.3|49298.3|49313.3|49293.3|49318.3|49298.3|49313.3|49293.3|3
1646416850000|2022-03-04 18:00:50|49310.8|49290.8|49296|49276|49310.8|49290.8|49296|49276|12
1646416860000|2022-03-04 18:01:00|49293.8|49273.8|49298.5|49278.5|49298.5|49278.5|49293.3|49273.3|14
1646416870000|2022-03-04 18:01:10|49303|49283|49313.3|49293.3|49318.3|49298.3|49303|49283|25
1646416880000|2022-03-04 18:01:20|49313.5|49293.5|49311|49291|49325.8|49305.8|49311|49291|7
1646416890000|2022-03-04 18:01:30|49310.8|49290.8|49313.3|49293.3|49313.3|49293.3|49310.8|49290.8|2
1646416900000|2022-03-04 18:01:40|49306|49286|49303|49283|49306|49286|49303|49283|16
1646416910000|2022-03-04 18:01:50|49300.8|49280.8|49303.3|49283.3|49305.5|49285.5|49300.8|49280.8|2
1646416920000|2022-03-04 18:02:00|49301|49281|49328.3|49308.3|49328.3|49308.3|49301|49281|13
1646416930000|2022-03-04 18:02:10|49330.5|49310.5|49328.3|49308.3|49333.3|49313.3|49328.3|49308.3|5
1646416940000|2022-03-04 18:02:20|49323.3|49303.3|49315.8|49295.8|49323.3|49303.3|49313.3|49293.3|2
1646416950000|2022-03-04 18:02:30|49313.3|49293.3|49313.3|49293.3|49315.8|49295.8|49313.3|49293.3|37
1646416960000|2022-03-04 18:02:40|49310.5|49290.5|49305|49285|49310.5|49290.5|49305|49285|7
1646416970000|2022-03-04 18:02:50|49305.3|49285.3|49305.5|49285.5|49305.5|49285.5|49303|49283|6
1646416980000|2022-03-04 18:03:00|49303|49283|49307.8|49287.8|49307.8|49287.8|49303|49283|9
1646416990000|2022-03-04 18:03:10|49310.3|49290.3|49310.3|49290.3|49310.3|49290.3|49310.3|49290.3|13
1646417000000|2022-03-04 18:03:20|49312.8|49292.8|49310.5|49290.5|49312.8|49292.8|49310.5|49290.5|2
1646417010000|2022-03-04 18:03:30|49312.8|49292.8|49300.8|49280.8|49312.8|49292.8|49300.5|49280.5|6
1646417020000|2022-03-04 18:03:40|49300.5|49280.5|49305.8|49285.8|49308|49288|49300.5|49280.5|13
1646417030000|2022-03-04 18:03:50|49306|49286|49303|49283|49306|49286|49303|49283|3
1646417040000|2022-03-04 18:04:00|49300.8|49280.8|49295.5|49275.5|49300.8|49280.8|49293|49273|17
1646417050000|2022-03-04 18:04:10|||||||||2
1646417060000|2022-03-04 18:04:20|49293.3|49273.3|49293|49273|49293.3|49273.3|49293|49273|5
1646417070000|2022-03-04 18:04:30|49293.3|49273.3|49297.8|49277.8|49297.8|49277.8|49292.8|49272.8|25
1646417080000|2022-03-04 18:04:40|49295.5|49275.5|49290.5|49270.5|49295.5|49275.5|49290.5|49270.5|4
1646417090000|2022-03-04 18:04:50|49288.3|49268.3|49308|49288|49308|49288|49288.3|49268.3|5
1646417100000|2022-03-04 18:05:00|49313|49293|49308|49288|49315.5|49295.5|49305.8|49285.8|9
1646417110000|2022-03-04 18:05:10|49303.5|49283.5|49301|49281|49303.5|49283.5|49301|49281|0
1646417120000|2022-03-04 18:05:20|49298.8|49278.8|49300.5|49280.5|49303.3|49283.3|49298|49278|2
1646417130000|2022-03-04 18:05:30|49298|49278|49298|49278|49298|49278|49298|49278|2
1646417140000|2022-03-04 18:05:40|49300.5|49280.5|49298|49278|49300.5|49280.5|49295.5|49275.5|1
1646417150000|2022-03-04 18:05:50|49295.5|49275.5|49307.8|49287.8|49308|49288|49295.5|49275.5|18
1646417160000|2022-03-04 18:06:00|49312.8|49292.8|49325.5|49305.5|49327.8|49307.8|49312.8|49292.8|7
1646417170000|2022-03-04 18:06:10|49323|49303|49318|49298|49325.5|49305.5|49318|49298|3
1646417180000|2022-03-04 18:06:20|49315.8|49295.8|49310.5|49290.5|49315.8|49295.8|49310.5|49290.5|1
1646417190000|2022-03-04 18:06:30|49308|49288|49303|49283|49308|49288|49300.5|49280.5|12
1646417200000|2022-03-04 18:06:40|49300.5|49280.5|49307.8|49287.8|49308|49288|49298|49278|8
1646417210000|2022-03-04 18:06:50|49308|49288|49318|49298|49318|49298|49305.5|49285.5|13
1646417220000|2022-03-04 18:07:00|49318.5|49298.5|49333|49313|49342.3|49322.3|49318.5|49298.5|39
1646417230000|2022-03-04 18:07:10|49338.3|49318.3|49318.3|49298.3|49340.8|49320.8|49318.3|49298.3|15
1646417240000|2022-03-04 18:07:20|49318|49298|49313.3|49293.3|49320.5|49300.5|49313.3|49293.3|2
1646417250000|2022-03-04 18:07:30|49311|49291|49293.3|49273.3|49313.5|49293.5|49288.5|49268.5|14
1646417260000|2022-03-04 18:07:40|49288.5|49268.5|49295.8|49275.8|49295.8|49275.8|49288.3|49268.3|9
1646417270000|2022-03-04 18:07:50|49293.5|49273.5|49293.3|49273.3|49295.8|49275.8|49290.8|49270.8|4
1646417280000|2022-03-04 18:08:00|49291|49271|49298|49278|49298|49278|49291|49271|5
1646417290000|2022-03-04 18:08:10|49293.5|49273.5|49293.3|49273.3|49293.5|49273.5|49293.3|49273.3|2
1646417300000|2022-03-04 18:08:20|||||||||1
1646417310000|2022-03-04 18:08:30|49271|49251|49270.8|49250.8|49271|49251|49268.3|49248.3|15
1646417320000|2022-03-04 18:08:40|49273.3|49253.3|49268.3|49248.3|49273.3|49253.3|49268.3|49248.3|5
1646417330000|2022-03-04 18:08:50|49270.8|49250.8|49268.3|49248.3|49270.8|49250.8|49265.8|49245.8|8
1646417340000|2022-03-04 18:09:00|49265.8|49245.8|49260.8|49240.8|49268.3|49248.3|49260.8|49240.8|5
1646417350000|2022-03-04 18:09:10|49253|49233|49253.3|49233.3|49253.3|49233.3|49253|49233|5
1646417360000|2022-03-04 18:09:20|49258.3|49238.3|49258.3|49238.3|49258.3|49238.3|49258.3|49238.3|5
1646417370000|2022-03-04 18:09:30|49255.8|49235.8|49248.3|49228.3|49255.8|49235.8|49248.3|49228.3|2
1646417380000|2022-03-04 18:09:40|49243.3|49223.3|49243.3|49223.3|49243.3|49223.3|49243.3|49223.3|7
1646417390000|2022-03-04 18:09:50|||||||||1
1646417400000|2022-03-04 18:10:00|49243.8|49223.8|49251|49231|49253.5|49233.5|49243.8|49223.8|5
1646417410000|2022-03-04 18:10:10|49253.3|49233.3|49253.3|49233.3|49253.3|49233.3|49250.8|49230.8|4
1646417420000|2022-03-04 18:10:20|49250.5|49230.5|49248|49228|49250.5|49230.5|49245.8|49225.8|0
1646417430000|2022-03-04 18:10:30|49245.8|49225.8|49240.8|49220.8|49245.8|49225.8|49240.8|49220.8|3
1646417440000|2022-03-04 18:10:40|49238.3|49218.3|49243.3|49223.3|49243.3|49223.3|49228.3|49208.3|11
1646417450000|2022-03-04 18:10:50|49243|49223|49237.8|49217.8|49243|49223|49237.8|49217.8|9
1646417460000|2022-03-04 18:11:00|49240.3|49220.3|49237.8|49217.8|49242.8|49222.8|49237.8|49217.8|0
1646417470000|2022-03-04 18:11:10|49240|49220|49242.8|49222.8|49242.8|49222.8|49237.8|49217.8|2
1646417480000|2022-03-04 18:11:20|49240.3|49220.3|49240.3|49220.3|49242.5|49222.5|49235.3|49215.3|1
1646417490000|2022-03-04 18:11:30|49237.8|49217.8|49237.8|49217.8|49240.3|49220.3|49237.8|49217.8|5
1646417500000|2022-03-04 18:11:40|49242.8|49222.8|49237.8|49217.8|49242.8|49222.8|49237.8|49217.8|8
1646417510000|2022-03-04 18:11:50|49235.3|49215.3|49235|49215|49235.3|49215.3|49232.8|49212.8|4
1646417520000|2022-03-04 18:12:00|49237.5|49217.5|49232.8|49212.8|49237.5|49217.5|49232.8|49212.8|0
1646417530000|2022-03-04 18:12:10|49230.3|49210.3|49232.8|49212.8|49235.3|49215.3|49230.3|49210.3|1
1646417540000|2022-03-04 18:12:20|49235.3|49215.3|49235.3|49215.3|49235.3|49215.3|49232.8|49212.8|0
1646417550000|2022-03-04 18:12:30|49232.8|49212.8|49240.3|49220.3|49242.8|49222.8|49232.8|49212.8|3
1646417560000|2022-03-04 18:12:40|49237.8|49217.8|49237.8|49217.8|49237.8|49217.8|49235.3|49215.3|6
1646417570000|2022-03-04 18:12:50|49235.3|49215.3|49235.3|49215.3|49235.3|49215.3|49233|49213|1
1646417580000|2022-03-04 18:13:00|49232.8|49212.8|49212.8|49192.8|49235.3|49215.3|49212.8|49192.8|10
1646417590000|2022-03-04 18:13:10|49210.5|49190.5|49200.3|49180.3|49210.5|49190.5|49200.3|49180.3|9
1646417600000|2022-03-04 18:13:20|49198|49178|49175.3|49155.3|49198|49178|49175.3|49155.3|27
1646417610000|2022-03-04 18:13:30|49177.8|49157.8|49183.2|49163.2|49190|49170|49177.8|49157.8|31
1646417620000|2022-03-04 18:13:40|49183|49163|49173.2|49153.2|49183|49163|49170.7|49150.7|7
1646417630000|2022-03-04 18:13:50|49170.7|49150.7|49168.2|49148.2|49170.7|49150.7|49168.2|49148.2|10
1646417640000|2022-03-04 18:14:00|49170.7|49150.7|49170.7|49150.7|49170.7|49150.7|49170.7|49150.7|4
1646417650000|2022-03-04 18:14:10|49173|49153|49173.2|49153.2|49173.2|49153.2|49170.7|49150.7|3
1646417660000|2022-03-04 18:14:20|49175.7|49155.7|49186|49166|49188.2|49168.2|49175.7|49155.7|4
1646417670000|2022-03-04 18:14:30|49185.7|49165.7|49193.2|49173.2|49193.2|49173.2|49185.7|49165.7|2
1646417680000|2022-03-04 18:14:40|49198|49178|49198.2|49178.2|49198.2|49178.2|49198|49178|2
1646417690000|2022-03-04 18:14:50|49193.5|49173.5|49188.2|49168.2|49193.5|49173.5|49188.2|49168.2|3
1646417700000|2022-03-04 18:15:00|49190.5|49170.5|49183.2|49163.2|49190.7|49170.7|49183.2|49163.2|4
1646417710000|2022-03-04 18:15:10|49185.7|49165.7|49185.7|49165.7|49185.7|49165.7|49185.7|49165.7|1
1646417720000|2022-03-04 18:15:20|49186|49166|49198.2|49178.2|49198.2|49178.2|49186|49166|1
1646417730000|2022-03-04 18:15:30|49198|49178|49188.2|49168.2|49198.2|49178.2|49183.5|49163.5|5
1646417740000|2022-03-04 18:15:40|49186|49166|49193.2|49173.2|49193.2|49173.2|49186|49166|1
1646417750000|2022-03-04 18:15:50|49190.7|49170.7|49193.2|49173.2|49193.2|49173.2|49190.7|49170.7|0
1646417760000|2022-03-04 18:16:00|49196|49176|49203.2|49183.2|49203.2|49183.2|49196|49176|1
1646417770000|2022-03-04 18:16:10|49203|49183|49195.7|49175.7|49203|49183|49195.7|49175.7|5
1646417780000|2022-03-04 18:16:20|49193.5|49173.5|49188|49168|49193.5|49173.5|49188|49168|2
1646417790000|2022-03-04 18:16:30|49185.5|49165.5|49173.2|49153.2|49185.5|49165.5|49173.2|49153.2|3
1646417800000|2022-03-04 18:16:40|49175.5|49155.5|49170.7|49150.7|49175.5|49155.5|49170.7|49150.7|2
1646417810000|2022-03-04 18:16:50|49168|49148|49168|49148|49168|49148|49168|49148|4
1646417820000|2022-03-04 18:17:00|49165.7|49145.7|49165.5|49145.5|49173|49153|49163.5|49143.5|16
1646417830000|2022-03-04 18:17:10|49168|49148|49145.2|49125.2|49168|49148|49140.5|49120.5|11
1646417840000|2022-03-04 18:17:20|49147.7|49127.7|49138|49118|49147.7|49127.7|49138|49118|3
1646417850000|2022-03-04 18:17:30|49137.7|49117.7|49128|49108|49138|49118|49128|49108|55
1646417860000|2022-03-04 18:17:40|49125.5|49105.5|49143|49123|49143|49123|49123|49103|14
1646417880000|2022-03-04 18:18:00|49157.2|49137.2|49160.2|49140.2|49168|49148|49157.2|49137.2|16
1646417890000|2022-03-04 18:18:10|49160|49140|49160.5|49140.5|49160.5|49140.5|49153|49133|2
1646417900000|2022-03-04 18:18:20|49163|49143|49163|49143|49163|49143|49163|49143|2
1646417910000|2022-03-04 18:18:30|49160.7|49140.7|49163.2|49143.2|49170.2|49150.2|49160.7|49140.7|13
1646417920000|2022-03-04 18:18:40|49165.5|49145.5|49150.2|49130.2|49165.5|49145.5|49150.2|49130.2|4
1646417930000|2022-03-04 18:18:50|49152.7|49132.7|49142.7|49122.7|49152.7|49132.7|49142.7|49122.7|2
1646417940000|2022-03-04 18:19:00|49140.2|49120.2|49127.7|49107.7|49140.2|49120.2|49127.7|49107.7|23
1646417950000|2022-03-04 18:19:10|49130.2|49110.2|49125.2|49105.2|49130.2|49110.2|49125.2|49105.2|0
1646417960000|2022-03-04 18:19:20|49122.7|49102.7|49122.7|49102.7|49125.2|49105.2|49122.7|49102.7|0
1646417970000|2022-03-04 18:19:30|49125.2|49105.2|49122.7|49102.7|49127.7|49107.7|49122.7|49102.7|9
1646417980000|2022-03-04 18:19:40|49125.2|49105.2|49127.7|49107.7|49127.7|49107.7|49125.2|49105.2|3
1646417990000|2022-03-04 18:19:50|49132.7|49112.7|49130.5|49110.5|49137.7|49117.7|49130.5|49110.5|5
1646418000000|2022-03-04 18:20:00|49132.7|49112.7|49137.7|49117.7|49137.7|49117.7|49130.2|49110.2|7
1646418010000|2022-03-04 18:20:10|49137.5|49117.5|49127.7|49107.7|49137.5|49117.5|49127.7|49107.7|3
1646418020000|2022-03-04 18:20:20|49125.5|49105.5|49122.7|49102.7|49127.7|49107.7|49118|49098|13
1646418030000|2022-03-04 18:20:30|49127.7|49107.7|49130|49110|49130|49110|49127.7|49107.7|3
1646418040000|2022-03-04 18:20:40|49132.7|49112.7|49132.7|49112.7|49135.2|49115.2|49130|49110|4
1646418050000|2022-03-04 18:20:50|49137.7|49117.7|49152.7|49132.7|49152.7|49132.7|49137.7|49117.7|7
1646418060000|2022-03-04 18:21:00|49148.2|49128.2|49142.7|49122.7|49148.2|49128.2|49142.7|49122.7|6
1646418070000|2022-03-04 18:21:10|49140.2|49120.2|49137.5|49117.5|49140.2|49120.2|49135.2|49115.2|1
1646418080000|2022-03-04 18:21:20|49135.2|49115.2|49150.2|49130.2|49155|49135|49135.2|49115.2|8
1646418090000|2022-03-04 18:21:30|49147.7|49127.7|49145.5|49125.5|49147.7|49127.7|49142.7|49122.7|3
1646418100000|2022-03-04 18:21:40|49143.2|49123.2|49150.2|49130.2|49150.2|49130.2|49142.7|49122.7|4
1646418110000|2022-03-04 18:21:50|||||||||1
1646418120000|2022-03-04 18:22:00|49157.5|49137.5|49162.7|49142.7|49162.7|49142.7|49155.2|49135.2|3
1646418130000|2022-03-04 18:22:10|49165.2|49145.2|49167.7|49147.7|49167.7|49147.7|49162.7|49142.7|4
1646418140000|2022-03-04 18:22:20|49168|49148|49167.7|49147.7|49168|49148|49167.7|49147.7|1
1646418150000|2022-03-04 18:22:30|49168|49148|49162.5|49142.5|49172.7|49152.7|49160.2|49140.2|12
1646418160000|2022-03-04 18:22:40|49160.2|49140.2|49158|49138|49160.2|49140.2|49158|49138|1
1646418170000|2022-03-04 18:22:50|49160.2|49140.2|49160.5|49140.5|49160.5|49140.5|49158|49138|1
1646418180000|2022-03-04 18:23:00|49162.7|49142.7|49157.7|49137.7|49162.7|49142.7|49157.7|49137.7|0
1646418190000|2022-03-04 18:23:10|49158|49138|49157.7|49137.7|49160.2|49140.2|49157.7|49137.7|4
1646418200000|2022-03-04 18:23:20|49155.2|49135.2|49135.2|49115.2|49155.2|49135.2|49135.2|49115.2|6
1646418210000|2022-03-04 18:23:30|49135|49115|49127.7|49107.7|49135|49115|49127.7|49107.7|7
1646418220000|2022-03-04 18:23:40|||||||||1
1646418230000|2022-03-04 18:23:50|49127.5|49107.5|49130.2|49110.2|49130.2|49110.2|49127.5|49107.5|5
1646418240000|2022-03-04 18:24:00|49135.2|49115.2|49132.7|49112.7|49135.2|49115.2|49130.2|49110.2|5
1646418250000|2022-03-04 18:24:10|49135.2|49115.2|49132.7|49112.7|49135.2|49115.2|49132.7|49112.7|0
1646418260000|2022-03-04 18:24:20|49135|49115|49135.2|49115.2|49142.5|49122.5|49135|49115|7
1646418270000|2022-03-04 18:24:30|49133|49113|49128|49108|49133|49113|49128|49108|2
1646418280000|2022-03-04 18:24:40|49127.7|49107.7|49125.2|49105.2|49127.7|49107.7|49125.2|49105.2|2
1646418290000|2022-03-04 18:24:50|49127.7|49107.7|49127.5|49107.5|49127.7|49107.7|49122.7|49102.7|2
1646418300000|2022-03-04 18:25:00|49127.7|49107.7|49123|49103|49127.7|49107.7|49120.5|49100.5|1
1646418310000|2022-03-04 18:25:10|49120.5|49100.5|49145.2|49125.2|49145.2|49125.2|49120.5|49100.5|6
1646418320000|2022-03-04 18:25:20|49142.7|49122.7|49142.7|49122.7|49143|49123|49140.2|49120.2|6
1646418330000|2022-03-04 18:25:30|49143|49123|49127.7|49107.7|49152.7|49132.7|49127.7|49107.7|6
1646418340000|2022-03-04 18:25:40|49128|49108|49128|49108|49128|49108|49128|49108|26
1646418350000|2022-03-04 18:25:50|49127.7|49107.7|49107.5|49087.5|49127.7|49107.7|49090.7|49070.7|44
1646418360000|2022-03-04 18:26:00|49107.7|49087.7|49107.7|49087.7|49107.7|49087.7|49105.2|49085.2|7
1646418370000|2022-03-04 18:26:10|49110.2|49090.2|49105|49085|49110.2|49090.2|49105|49085|5
1646418380000|2022-03-04 18:26:20|49102.7|49082.7|49110|49090|49112.7|49092.7|49102.7|49082.7|3
1646418390000|2022-03-04 18:26:30|49112.2|49092.2|49115.2|49095.2|49119.7|49099.7|49110|49090|8
1646418400000|2022-03-04 18:26:40|49112.7|49092.7|49110.2|49090.2|49112.7|49092.7|49107.7|49087.7|4
1646418410000|2022-03-04 18:26:50|49108|49088|49117.5|49097.5|49117.5|49097.5|49108|49088|7
1646418420000|2022-03-04 18:27:00|49120|49100|49130|49110|49130|49110|49120|49100|2
1646418430000|2022-03-04 18:27:10|49127.7|49107.7|49120.2|49100.2|49127.7|49107.7|49115|49095|5
1646418440000|2022-03-04 18:27:20|49122.7|49102.7|49125.2|49105.2|49125.2|49105.2|49120.2|49100.2|4
1646418450000|2022-03-04 18:27:30|49127.7|49107.7|49125.2|49105.2|49127.7|49107.7|49125.2|49105.2|4
1646418460000|2022-03-04 18:27:40|49127.7|49107.7|49125.2|49105.2|49127.7|49107.7|49125.2|49105.2|0
1646418470000|2022-03-04 18:27:50|49130.2|49110.2|49130.2|49110.2|49130.2|49110.2|49130.2|49110.2|5
1646418480000|2022-03-04 18:28:00|49132.7|49112.7|49132.7|49112.7|49135.2|49115.2|49132.7|49112.7|6
1646418490000|2022-03-04 18:28:10|||||||||1
1646418510000|2022-03-04 18:28:30|49135.2|49115.2|49135.2|49115.2|49135.2|49115.2|49135.2|49115.2|4
1646418520000|2022-03-04 18:28:40|49137.5|49117.5|49142.4|49122.4|49142.4|49122.4|49137.5|49117.5|7
1646418530000|2022-03-04 18:28:50|49139.9|49119.9|49142.7|49122.7|49142.7|49122.7|49139.9|49119.9|1
1646418540000|2022-03-04 18:29:00|49145.2|49125.2|49145.2|49125.2|49152.4|49132.4|49145.2|49125.2|8
1646418550000|2022-03-04 18:29:10|49142.9|49122.9|49142.7|49122.7|49145.2|49125.2|49140.2|49120.2|3
1646418560000|2022-03-04 18:29:20|49145.2|49125.2|49142.7|49122.7|49145.2|49125.2|49142.7|49122.7|3
1646418570000|2022-03-04 18:29:30|49140.2|49120.2|49120.2|49100.2|49140.2|49120.2|49120.2|49100.2|5
1646418580000|2022-03-04 18:29:40|49122.4|49102.4|49117.7|49097.7|49122.7|49102.7|49117.7|49097.7|3
1646418590000|2022-03-04 18:29:50|49119.9|49099.9|49117.7|49097.7|49122.7|49102.7|49117.7|49097.7|9
1646418600000|2022-03-04 18:30:00|49117.4|49097.4|49117.4|49097.4|49117.4|49097.4|49107.4|49087.4|7
1646418610000|2022-03-04 18:30:10|49117.7|49097.7|49122.7|49102.7|49122.7|49102.7|49117.7|49097.7|3
1646418620000|2022-03-04 18:30:20|49124.9|49104.9|49122.7|49102.7|49124.9|49104.9|49122.7|49102.7|1
1646418630000|2022-03-04 18:30:30|49124.9|49104.9|49125.2|49105.2|49125.2|49105.2|49124.9|49104.9|1
1646418640000|2022-03-04 18:30:40|49127.4|49107.4|49130.2|49110.2|49130.2|49110.2|49127.4|49107.4|1
1646418650000|2022-03-04 18:30:50|49132.4|49112.4|49132.7|49112.7|49132.7|49112.7|49130.2|49110.2|2
1646418660000|2022-03-04 18:31:00|49134.9|49114.9|49137.7|49117.7|49139.9|49119.9|49134.9|49114.9|5
1646418670000|2022-03-04 18:31:10|49139.9|49119.9|49137.7|49117.7|49139.9|49119.9|49137.7|49117.7|0
1646418680000|2022-03-04 18:31:20|49139.9|49119.9|49142.7|49122.7|49142.7|49122.7|49139.9|49119.9|1
1646418690000|2022-03-04 18:31:30|49144.9|49124.9|49142.7|49122.7|49144.9|49124.9|49142.7|49122.7|2
1646418700000|2022-03-04 18:31:40|49140.4|49120.4|49144.9|49124.9|49144.9|49124.9|49140.2|49120.2|0
1646418710000|2022-03-04 18:31:50|49147.4|49127.4|49144.9|49124.9|49147.4|49127.4|49142.7|49122.7|4
1646418720000|2022-03-04 18:32:00|49145.2|49125.2|49157.7|49137.7|49157.7|49137.7|49144.9|49124.9|1
1646418730000|2022-03-04 18:32:10|49155.2|49135.2|49155.2|49135.2|49157.7|49137.7|49155.2|49135.2|1
1646418740000|2022-03-04 18:32:20|49152.7|49132.7|49152.7|49132.7|49152.7|49132.7|49152.7|49132.7|5
1646418750000|2022-03-04 18:32:30|49147.7|49127.7|49142.7|49122.7|49147.7|49127.7|49142.7|49122.7|2
1646418760000|2022-03-04 18:32:40|49140.2|49120.2|49135.2|49115.2|49140.2|49120.2|49135.2|49115.2|1
1646418770000|2022-03-04 18:32:50|49137.7|49117.7|49137.7|49117.7|49137.7|49117.7|49137.7|49117.7|4
1646418780000|2022-03-04 18:33:00|49135.2|49115.2|49137.7|49117.7|49137.7|49117.7|49135.2|49115.2|0
1646418790000|2022-03-04 18:33:10|||||||||1
1646418800000|2022-03-04 18:33:20|49139.9|49119.9|49135.4|49115.4|49139.9|49119.9|49135.2|49115.2|9
1646418810000|2022-03-04 18:33:30|49140.2|49120.2|49142.7|49122.7|49145.2|49125.2|49140.2|49120.2|0
1646418820000|2022-03-04 18:33:40|49144.9|49124.9|49147.7|49127.7|49147.7|49127.7|49144.9|49124.9|2
1646418830000|2022-03-04 18:33:50|49150.2|49130.2|49150.2|49130.2|49150.2|49130.2|49147.7|49127.7|1
1646418840000|2022-03-04 18:34:00|49147.9|49127.9|49152.7|49132.7|49154.9|49134.9|49147.7|49127.7|2
1646418850000|2022-03-04 18:34:10|49155.2|49135.2|49152.7|49132.7|49155.2|49135.2|49152.7|49132.7|1
1646418860000|2022-03-04 18:34:20|49155.2|49135.2|49152.7|49132.7|49157.7|49137.7|49152.7|49132.7|2
1646418870000|2022-03-04 18:34:30|49155.2|49135.2|49157.7|49137.7|49157.7|49137.7|49152.7|49132.7|2
1646418880000|2022-03-04 18:34:40|49155.2|49135.2|49162.7|49142.7|49162.7|49142.7|49152.7|49132.7|5
1646418890000|2022-03-04 18:34:50|49162.9|49142.9|49167.7|49147.7|49167.7|49147.7|49162.7|49142.7|4
1646418900000|2022-03-04 18:35:00|49165.4|49145.4|49167.7|49147.7|49167.7|49147.7|49165.4|49145.4|2
1646418910000|2022-03-04 18:35:10|49169.9|49149.9|49177.7|49157.7|49177.7|49157.7|49169.9|49149.9|4
1646418920000|2022-03-04 18:35:20|49180.2|49160.2|49182.7|49162.7|49182.7|49162.7|49177.7|49157.7|1
1646418930000|2022-03-04 18:35:30|49180.2|49160.2|49182.7|49162.7|49185.2|49165.2|49180.2|49160.2|8
1646418940000|2022-03-04 18:35:40|49184.9|49164.9|49185.2|49165.2|49185.2|49165.2|49182.7|49162.7|4
1646418950000|2022-03-04 18:35:50|49187.7|49167.7|49187.7|49167.7|49187.7|49167.7|49185.2|49165.2|1
1646418960000|2022-03-04 18:36:00|49182.7|49162.7|49180.2|49160.2|49185.2|49165.2|49177.9|49157.9|1
1646418970000|2022-03-04 18:36:10|49180.4|49160.4|49182.7|49162.7|49185.2|49165.2|49180.4|49160.4|4
1646418980000|2022-03-04 18:36:20|49180.4|49160.4|49175.2|49155.2|49180.4|49160.4|49175.2|49155.2|0
1646418990000|2022-03-04 18:36:30|49172.7|49152.7|49172.7|49152.7|49172.7|49152.7|49172.7|49152.7|3
1646419000000|2022-03-04 18:36:40|49170.4|49150.4|49174.9|49154.9|49174.9|49154.9|49170.2|49150.2|2
1646419010000|2022-03-04 18:36:50|49175.2|49155.2|49185.2|49165.2|49185.2|49165.2|49175.2|49155.2|4
1646419020000|2022-03-04 18:37:00|49187.7|49167.7|49187.7|49167.7|49187.7|49167.7|49187.7|49167.7|2
1646419030000|2022-03-04 18:37:10|49189.9|49169.9|49182.7|49162.7|49189.9|49169.9|49182.7|49162.7|4
1646419040000|2022-03-04 18:37:20|49182.9|49162.9|49177.7|49157.7|49187.7|49167.7|49177.7|49157.7|2
1646419050000|2022-03-04 18:37:30|49177.4|49157.4|49170.2|49150.2|49177.4|49157.4|49170.2|49150.2|3
1646419060000|2022-03-04 18:37:40|49170.4|49150.4|49179.9|49159.9|49179.9|49159.9|49170.4|49150.4|5
1646419070000|2022-03-04 18:37:50|49177.7|49157.7|49177.7|49157.7|49177.7|49157.7|49177.7|49157.7|0
1646419080000|2022-03-04 18:38:00|49157.7|49137.7|49165.2|49145.2|49165.2|49145.2|49155.2|49135.2|18
1646419090000|2022-03-04 18:38:10|49165.4|49145.4|49167.7|49147.7|49167.9|49147.9|49165.4|49145.4|5
1646419100000|2022-03-04 18:38:20|49172.2|49152.2|49167.7|49147.7|49172.7|49152.7|49167.7|49147.7|2
1646419110000|2022-03-04 18:38:30|49165.2|49145.2|49167.7|49147.7|49167.7|49147.7|49165.2|49145.2|0
1646419120000|2022-03-04 18:38:40|49170.2|49150.2|49170.7|49150.7|49172.4|49152.4|49170.2|49150.2|5
1646419130000|2022-03-04 18:38:50|49172.7|49152.7|49172.7|49152.7|49175.2|49155.2|49172.7|49152.7|1
1646419140000|2022-03-04 18:39:00|49174.9|49154.9|49182.7|49162.7|49182.7|49162.7|49174.9|49154.9|3
1646419150000|2022-03-04 18:39:10|49180.2|49160.2|49182.7|49162.7|49182.7|49162.7|49180.2|49160.2|2
1646419170000|2022-03-04 18:39:30|||||||||1
1646419180000|2022-03-04 18:39:40|49182.9|49162.9|49190.2|49170.2|49190.2|49170.2|49182.9|49162.9|0
1646419190000|2022-03-04 18:39:50|49192.7|49172.7|49192.7|49172.7|49192.7|49172.7|49192.7|49172.7|6
1646419200000|2022-03-04 18:40:00|49192.4|49172.4|49177.7|49157.7|49192.4|49172.4|49177.7|49157.7|7
1646419210000|2022-03-04 18:40:10|49177.4|49157.4|49177.4|49157.4|49182.4|49162.4|49177.4|49157.4|4
1646419220000|2022-03-04 18:40:20|49175.2|49155.2|49177.4|49157.4|49177.7|49157.7|49174.9|49154.9|1
1646419230000|2022-03-04 18:40:30|49174.9|49154.9|49172.7|49152.7|49175.2|49155.2|49172.7|49152.7|2
1646419240000|2022-03-04 18:40:40|49174.9|49154.9|49172.7|49152.7|49174.9|49154.9|49172.7|49152.7|1
1646419250000|2022-03-04 18:40:50|49167.7|49147.7|49165.2|49145.2|49169.9|49149.9|49162.7|49142.7|12
1646419260000|2022-03-04 18:41:00|49167.4|49147.4|49162.7|49142.7|49167.7|49147.7|49162.7|49142.7|3
1646419270000|2022-03-04 18:41:10|49165.2|49145.2|49167.7|49147.7|49167.7|49147.7|49163.2|49143.2|1
1646419290000|2022-03-04 18:41:30|49165.2|49145.2|49167.7|49147.7|49167.7|49147.7|49165.2|49145.2|1
1646419310000|2022-03-04 18:41:50|49165.2|49145.2|49162.7|49142.7|49167.7|49147.7|49162.7|49142.7|1
1646419320000|2022-03-04 18:42:00|49160.2|49140.2|49160.2|49140.2|49162.7|49142.7|49157.4|49137.4|7
1646419330000|2022-03-04 18:42:10|49157.9|49137.9|49162.7|49142.7|49162.7|49142.7|49157.7|49137.7|2
1646419340000|2022-03-04 18:42:20|49157.7|49137.7|49162.7|49142.7|49162.7|49142.7|49157.7|49137.7|0
1646419350000|2022-03-04 18:42:30|49160.4|49140.4|49157.7|49137.7|49160.4|49140.4|49157.7|49137.7|2
1646419360000|2022-03-04 18:42:40|49157.4|49137.4|49157.7|49137.7|49157.7|49137.7|49155.2|49135.2|0
1646419370000|2022-03-04 18:42:50|49155.4|49135.4|49157.7|49137.7|49157.7|49137.7|49155.2|49135.2|1
1646419380000|2022-03-04 18:43:00|49155.2|49135.2|49155.2|49135.2|49155.2|49135.2|49155.2|49135.2|1
1646419390000|2022-03-04 18:43:10|49150.4|49130.4|49147.9|49127.9|49150.4|49130.4|49147.9|49127.9|3
1646419400000|2022-03-04 18:43:20|49150.4|49130.4|49127.7|49107.7|49150.4|49130.4|49127.4|49107.4|26
1646419410000|2022-03-04 18:43:30|49127.4|49107.4|49127.7|49107.7|49127.7|49107.7|49127.4|49107.4|0
1646419420000|2022-03-04 18:43:40|49124.9|49104.9|49120.2|49100.2|49124.9|49104.9|49120.2|49100.2|4
1646419440000|2022-03-04 18:44:00|49117.9|49097.9|49117.7|49097.7|49120.2|49100.2|49112.7|49092.7|3
1646419450000|2022-03-04 18:44:10|49115.2|49095.2|49120.1|49100.1|49120.1|49100.1|49115.2|49095.2|5
1646419460000|2022-03-04 18:44:20|49122.6|49102.6|49127.6|49107.6|49127.6|49107.6|49122.6|49102.6|2
1646419470000|2022-03-04 18:44:30|||||||||1
1646419480000|2022-03-04 18:44:40|||||||||2
1646419490000|2022-03-04 18:44:50|49130.1|49110.1|49127.6|49107.6|49130.1|49110.1|49127.6|49107.6|1
1646419500000|2022-03-04 18:45:00|49132.6|49112.6|49127.6|49107.6|49132.6|49112.6|49127.6|49107.6|3
1646419510000|2022-03-04 18:45:10|49120.4|49100.4|49125.1|49105.1|49125.1|49105.1|49120.1|49100.1|5
1646419520000|2022-03-04 18:45:20|49127.6|49107.6|49125.1|49105.1|49127.6|49107.6|49125.1|49105.1|0
1646419530000|2022-03-04 18:45:30|49124.9|49104.9|49125.1|49105.1|49125.1|49105.1|49124.9|49104.9|3
1646419540000|2022-03-04 18:45:40|||||||||2
1646419550000|2022-03-04 18:45:50|49125.4|49105.4|49140.1|49120.1|49140.1|49120.1|49125.4|49105.4|5
1646419560000|2022-03-04 18:46:00|49142.6|49122.6|49142.6|49122.6|49142.6|49122.6|49140.1|49120.1|3
1646419570000|2022-03-04 18:46:10|49142.4|49122.4|49132.6|49112.6|49142.6|49122.6|49130.4|49110.4|1
1646419590000|2022-03-04 18:46:30|49134.9|49114.9|49132.6|49112.6|49135.1|49115.1|49130.1|49110.1|2
1646419600000|2022-03-04 18:46:40|49135.1|49115.1|49135.1|49115.1|49135.1|49115.1|49132.6|49112.6|1
1646419610000|2022-03-04 18:46:50|49137.6|49117.6|49137.6|49117.6|49137.6|49117.6|49137.6|49117.6|45
1646419620000|2022-03-04 18:47:00|49140.1|49120.1|49132.1|49112.1|49142.4|49122.4|49131.9|49111.9|11
1646419630000|2022-03-04 18:47:10|49129.6|49109.6|49134.6|49114.6|49134.6|49114.6|49129.6|49109.6|3
1646419640000|2022-03-04 18:47:20|49134.4|49114.4|49136.9|49116.9|49136.9|49116.9|49134.4|49114.4|18
1646419650000|2022-03-04 18:47:30|49139.1|49119.1|49141.6|49121.6|49141.6|49121.6|49139.1|49119.1|0
1646419660000|2022-03-04 18:47:40|49139.4|49119.4|49141.6|49121.6|49141.6|49121.6|49136.9|49116.9|0
1646419670000|2022-03-04 18:47:50|49139.1|49119.1|49136.9|49116.9|49141.6|49121.6|49136.9|49116.9|0
1646419680000|2022-03-04 18:48:00|49141.6|49121.6|49141.6|49121.6|49141.6|49121.6|49141.6|49121.6|1
1646419690000|2022-03-04 18:48:10|49144.1|49124.1|49144.1|49124.1|49146.6|49126.6|49144.1|49124.1|5
1646419700000|2022-03-04 18:48:20|49141.6|49121.6|49141.6|49121.6|49141.6|49121.6|49139.4|49119.4|1
1646419710000|2022-03-04 18:48:30|49139.4|49119.4|49139.4|49119.4|49141.6|49121.6|49139.4|49119.4|0
1646419720000|2022-03-04 18:48:40|||||||||1
1646419730000|2022-03-04 18:48:50|49141.6|49121.6|49139.1|49119.1|49141.6|49121.6|49136.9|49116.9|2
1646419740000|2022-03-04 18:49:00|49131.9|49111.9|49131.4|49111.4|49131.9|49111.9|49127.1|49107.1|9
1646419750000|2022-03-04 18:49:10|49129.1|49109.1|49116.9|49096.9|49129.1|49109.1|49116.9|49096.9|4
1646419760000|2022-03-04 18:49:20|49116.6|49096.6|49119.1|49099.1|49119.1|49099.1|49116.6|49096.6|5
1646419770000|2022-03-04 18:49:30|49124.1|49104.1|49121.6|49101.6|49124.1|49104.1|49121.6|49101.6|2
1646419780000|2022-03-04 18:49:40|49126.6|49106.6|49126.6|49106.6|49126.6|49106.6|49126.6|49106.6|2
1646419800000|2022-03-04 18:50:00|49124.4|49104.4|49126.6|49106.6|49126.6|49106.6|49124.4|49104.4|0
1646419820000|2022-03-04 18:50:20|49126.9|49106.9|49126.6|49106.6|49126.9|49106.9|49126.6|49106.6|2
1646419840000|2022-03-04 18:50:40|49121.9|49101.9|49121.9|49101.9|49124.1|49104.1|49121.9|49101.9|0
1646419850000|2022-03-04 18:50:50|49121.1|49101.1|49116.6|49096.6|49121.1|49101.1|49116.6|49096.6|0
1646419860000|2022-03-04 18:51:00|49114.1|49094.1|49111.9|49091.9|49116.6|49096.6|49111.9|49091.9|5
1646419870000|2022-03-04 18:51:10|49111.6|49091.6|49101.6|49081.6|49111.6|49091.6|49101.6|49081.6|5
1646419880000|2022-03-04 18:51:20|49099.4|49079.4|49086.4|49066.4|49099.4|49079.4|49084.1|49064.1|15
1646419890000|2022-03-04 18:51:30|49084.1|49064.1|49084.1|49064.1|49086.4|49066.4|49084.1|49064.1|1
1646419900000|2022-03-04 18:51:40|49086.4|49066.4|49084.1|49064.1|49086.4|49066.4|49084.1|49064.1|7
1646419910000|2022-03-04 18:51:50|49081.9|49061.9|49081.6|49061.6|49081.9|49061.9|49081.6|49061.6|10
1646419920000|2022-03-04 18:52:00|49084.1|49064.1|49059.4|49039.4|49084.1|49064.1|49059.4|49039.4|16
1646419930000|2022-03-04 18:52:10|49056.9|49036.9|49041.6|49021.6|49056.9|49036.9|49041.6|49021.6|11
1646419940000|2022-03-04 18:52:20|49044.1|49024.1|49036.9|49016.9|49044.1|49024.1|49036.6|49016.6|14
1646419950000|2022-03-04 18:52:30|49034.4|49014.4|49024.4|49004.4|49036.6|49016.6|49024.4|49004.4|13
1646419960000|2022-03-04 18:52:40|49029.1|49009.1|49006.6|48986.6|49029.1|49009.1|49006.6|48986.6|14
1646419970000|2022-03-04 18:52:50|49004.1|48984.1|49004.1|48984.1|49004.1|48984.1|49004.1|48984.1|3
1646419980000|2022-03-04 18:53:00|49006.4|48986.4|49006.6|48986.6|49008.6|48988.6|49006.4|48986.4|11
1646420000000|2022-03-04 18:53:20|||||||||2
1646420010000|2022-03-04 18:53:30|49004.4|48984.4|49006.6|48986.6|49006.6|48986.6|49004.4|48984.4|2
1646420030000|2022-03-04 18:53:50|49004.4|48984.4|49009.1|48989.1|49009.1|48989.1|49004.4|48984.4|5
1646420040000|2022-03-04 18:54:00|49011.4|48991.4|49014.1|48994.1|49014.1|48994.1|49011.4|48991.4|3
1646420050000|2022-03-04 18:54:10|49006.6|48986.6|48989.1|48969.1|49006.6|48986.6|48989.1|48969.1|2
1646420060000|2022-03-04 18:54:20|48986.6|48966.6|48973.9|48953.9|48986.6|48966.6|48961.6|48941.6|20
1646420070000|2022-03-04 18:54:30|48973.6|48953.6|48971.4|48951.4|48973.9|48953.9|48971.4|48951.4|8
1646420080000|2022-03-04 18:54:40|48962.1|48942.1|48946.6|48926.6|48962.1|48942.1|48946.6|48926.6|14
1646420090000|2022-03-04 18:54:50|||||||||3
1646420100000|2022-03-04 18:55:00|48944.1|48924.1|48951.9|48931.9|48951.9|48931.9|48941.6|48921.6|18
1646420110000|2022-03-04 18:55:10|48956.6|48936.6|48953.9|48933.9|48959.1|48939.1|48953.9|48933.9|4
1646420120000|2022-03-04 18:55:20|48951.6|48931.6|48951.6|48931.6|48951.6|48931.6|48951.6|48931.6|1
1646420130000|2022-03-04 18:55:30|48944.1|48924.1|48941.6|48921.6|48944.1|48924.1|48941.6|48921.6|7
1646420140000|2022-03-04 18:55:40|48939.4|48919.4|48921.6|48901.6|48939.4|48919.4|48921.6|48901.6|7
1646420150000|2022-03-04 18:55:50|48919.4|48899.4|48906.9|48886.9|48919.4|48899.4|48906.9|48886.9|6
1646420160000|2022-03-04 18:56:00|48906.6|48886.6|48901.6|48881.6|48906.6|48886.6|48899.1|48879.1|11
1646420170000|2022-03-04 18:56:10|48901.9|48881.9|48901.9|48881.9|48901.9|48881.9|48901.9|48881.9|7
1646420180000|2022-03-04 18:56:20|48904.1|48884.1|48914.1|48894.1|48914.1|48894.1|48904.1|48884.1|11
1646420190000|2022-03-04 18:56:30|48918.6|48898.6|48924.1|48904.1|48924.1|48904.1|48918.6|48898.6|2
1646420210000|2022-03-04 18:56:50|48926.9|48906.9|48934.1|48914.1|48934.1|48914.1|48926.9|48906.9|10
1646420220000|2022-03-04 18:57:00|48936.4|48916.4|48939.4|48919.4|48949.1|48929.1|48936.4|48916.4|10
1646420230000|2022-03-04 18:57:10|48936.4|48916.4|48931.6|48911.6|48936.4|48916.4|48926.6|48906.6|15
1646420240000|2022-03-04 18:57:20|48931.4|48911.4|48954.1|48934.1|48954.1|48934.1|48931.4|48911.4|18
1646420250000|2022-03-04 18:57:30|48956.3|48936.3|48944.1|48924.1|48956.3|48936.3|48944.1|48924.1|13
1646420260000|2022-03-04 18:57:40|48946.3|48926.3|48941.6|48921.6|48946.6|48926.6|48941.6|48921.6|1
1646420270000|2022-03-04 18:57:50|48936.6|48916.6|48944.1|48924.1|48944.1|48924.1|48936.6|48916.6|7
1646420280000|2022-03-04 18:58:00|48941.9|48921.9|48944.1|48924.1|48944.1|48924.1|48941.6|48921.6|1
1646420300000|2022-03-04 18:58:20|48946.3|48926.3|48966.6|48946.6|48966.6|48946.6|48946.3|48926.3|6
1646420310000|2022-03-04 18:58:30|48971.3|48951.3|48988.8|48968.8|48988.8|48968.8|48971.3|48951.3|8
1646420320000|2022-03-04 18:58:40|48984.1|48964.1|48981.6|48961.6|48986.6|48966.6|48981.6|48961.6|15
1646420330000|2022-03-04 18:58:50|48979.1|48959.1|48978.8|48958.8|48984.1|48964.1|48978.8|48958.8|11
1646420340000|2022-03-04 18:59:00|48976.3|48956.3|48976.6|48956.6|48978.8|48958.8|48976.3|48956.3|4
1646420350000|2022-03-04 18:59:10|48974.1|48954.1|48971.6|48951.6|48974.1|48954.1|48971.6|48951.6|18
1646420360000|2022-03-04 18:59:20|48971.3|48951.3|48966.6|48946.6|48971.6|48951.6|48966.3|48946.3|4
1646420370000|2022-03-04 18:59:30|48964.3|48944.3|48961.6|48941.6|48964.3|48944.3|48961.6|48941.6|4
1646420380000|2022-03-04 18:59:40|48963.8|48943.8|48966.6|48946.6|48966.6|48946.6|48963.8|48943.8|3
1646420390000|2022-03-04 18:59:50|48964.3|48944.3|48941.6|48921.6|48966.1|48946.1|48941.6|48921.6|15
1646420400000|2022-03-04 19:00:00|48954.1|48934.1|48991.6|48971.6|48994.1|48974.1|48954.1|48934.1|9
1646420410000|2022-03-04 19:00:10|48989.1|48969.1|48979.1|48959.1|48989.1|48969.1|48979.1|48959.1|1
1646420420000|2022-03-04 19:00:20|48976.6|48956.6|48991.3|48971.3|48991.3|48971.3|48976.6|48956.6|10
1646420430000|2022-03-04 19:00:30|48996.3|48976.3|49006.6|48986.6|49006.6|48986.6|48996.3|48976.3|4
1646420440000|2022-03-04 19:00:40|49003.8|48983.8|48994.3|48974.3|49003.8|48983.8|48994.1|48974.1|16
1646420450000|2022-03-04 19:00:50|48994.1|48974.1|49004.3|48984.3|49004.3|48984.3|48994.1|48974.1|6
1646420460000|2022-03-04 19:01:00|49006.6|48986.6|49021.6|49001.6|49021.6|49001.6|49006.6|48986.6|15
1646420470000|2022-03-04 19:01:10|49019.3|48999.3|49018.8|48998.8|49019.3|48999.3|49018.8|48998.8|5
1646420480000|2022-03-04 19:01:20|49016.6|48996.6|49009.3|48989.3|49016.6|48996.6|49009.3|48989.3|8
1646420490000|2022-03-04 19:01:30|49011.6|48991.6|49004.1|48984.1|49011.6|48991.6|49004.1|48984.1|10
1646420500000|2022-03-04 19:01:40|49001.6|48981.6|49001.8|48981.8|49001.8|48981.8|48999.3|48979.3|3
1646420510000|2022-03-04 19:01:50|49001.6|48981.6|49006.6|48986.6|49006.6|48986.6|48999.1|48979.1|5
1646420520000|2022-03-04 19:02:00|49003.8|48983.8|48994.1|48974.1|49003.8|48983.8|48994.1|48974.1|2
1646420530000|2022-03-04 19:02:10|48991.6|48971.6|48986.6|48966.6|48991.6|48971.6|48984.3|48964.3|2
1646420540000|2022-03-04 19:02:20|48991.6|48971.6|48989.3|48969.3|48998.8|48978.8|48989.3|48969.3|6
1646420550000|2022-03-04 19:02:30|48987.1|48967.1|48981.3|48961.3|48987.1|48967.1|48981.3|48961.3|0
1646420560000|2022-03-04 19:02:40|48981.6|48961.6|48979.3|48959.3|48981.6|48961.6|48979.3|48959.3|0
1646420570000|2022-03-04 19:02:50|48981.6|48961.6|48976.6|48956.6|48981.6|48961.6|48976.6|48956.6|0
1646420580000|2022-03-04 19:03:00|48969.8|48949.8|48967.1|48947.1|48969.8|48949.8|48967.1|48947.1|2
1646420590000|2022-03-04 19:03:10|48966.3|48946.3|48936.6|48916.6|48966.3|48946.3|48936.6|48916.6|11
1646420600000|2022-03-04 19:03:20|48934.1|48914.1|48934.1|48914.1|48934.1|48914.1|48934.1|48914.1|2
1646420610000|2022-03-04 19:03:30|48936.6|48916.6|48956.1|48936.1|48956.1|48936.1|48936.6|48916.6|5
1646420620000|2022-03-04 19:03:40|48958.3|48938.3|48961.6|48941.6|48961.6|48941.6|48958.3|48938.3|0
1646420630000|2022-03-04 19:03:50|48964.1|48944.1|48966.6|48946.6|48966.6|48946.6|48964.1|48944.1|1
1646420640000|2022-03-04 19:04:00|48968.8|48948.8|48976.6|48956.6|48978.8|48958.8|48968.8|48948.8|3
1646420650000|2022-03-04 19:04:10|48976.8|48956.8|48981.6|48961.6|48981.6|48961.6|48974.3|48954.3|5
1646420660000|2022-03-04 19:04:20|48981.8|48961.8|48984.1|48964.1|48984.1|48964.1|48981.8|48961.8|5
1646420670000|2022-03-04 19:04:30|48981.8|48961.8|49001.6|48981.6|49001.6|48981.6|48974.1|48954.1|9
1646420680000|2022-03-04 19:04:40|49004.1|48984.1|49009.1|48989.1|49009.1|48989.1|49004.1|48984.1|6
1646420690000|2022-03-04 19:04:50|49006.8|48986.8|48997.1|48977.1|49006.8|48986.8|48997.1|48977.1|5
1646420700000|2022-03-04 19:05:00|48999.6|48979.6|49004.1|48984.1|49004.1|48984.1|48999.6|48979.6|6
1646420710000|2022-03-04 19:05:10|49004.3|48984.3|49014.1|48994.1|49014.1|48994.1|49004.3|48984.3|1
1646420720000|2022-03-04 19:05:20|49019.1|48999.1|49029.1|49009.1|49029.1|49009.1|49019.1|48999.1|2
1646420730000|2022-03-04 19:05:30|49029.3|49009.3|49031.8|49011.8|49034.1|49014.1|49029.3|49009.3|5
1646420740000|2022-03-04 19:05:40|49034.1|49014.1|49039.3|49019.3|49039.3|49019.3|49034.1|49014.1|4
1646420750000|2022-03-04 19:05:50|49038.8|49018.8|49024.1|49004.1|49038.8|49018.8|49024.1|49004.1|5
1646420760000|2022-03-04 19:06:00|49021.8|49001.8|49019.1|48999.1|49024.1|49004.1|49019.1|48999.1|0
1646420770000|2022-03-04 19:06:10|49021.3|49001.3|49021.6|49001.6|49021.6|49001.6|49019.1|48999.1|1
1646420780000|2022-03-04 19:06:20|49024.1|49004.1|49024.1|49004.1|49024.1|49004.1|49021.6|49001.6|1
1646420790000|2022-03-04 19:06:30|49021.6|49001.6|49021.6|49001.6|49024.1|49004.1|49021.6|49001.6|5
1646420800000|2022-03-04 19:06:40|49019.1|48999.1|48996.6|48976.6|49019.1|48999.1|48996.6|48976.6|5
1646420810000|2022-03-04 19:06:50|||||||||1
1646420820000|2022-03-04 19:07:00|48991.6|48971.6|48996.6|48976.6|48996.6|48976.6|48991.6|48971.6|3
1646420850000|2022-03-04 19:07:30|48996.8|48976.8|49009.1|48989.1|49009.1|48989.1|48996.8|48976.8|5
1646420860000|2022-03-04 19:07:40|49014.1|48994.1|49011.6|48991.6|49014.1|48994.1|49011.6|48991.6|1
1646420870000|2022-03-04 19:07:50|49009.1|48989.1|48996.6|48976.6|49009.1|48989.1|48996.6|48976.6|4
1646420880000|2022-03-04 19:08:00|48996.3|48976.3|48996.6|48976.6|48996.6|48976.6|48993.8|48973.8|5
1646420890000|2022-03-04 19:08:10|48996.8|48976.8|49004.3|48984.3|49004.3|48984.3|48996.8|48976.8|1
1646420900000|2022-03-04 19:08:20|49006.6|48986.6|49006.6|48986.6|49006.6|48986.6|49004.3|48984.3|0
1646420910000|2022-03-04 19:08:30|49009.1|48989.1|49016.6|48996.6|49016.6|48996.6|49009.1|48989.1|1
1646420920000|2022-03-04 19:08:40|49014.1|48994.1|49011.6|48991.6|49014.1|48994.1|49011.6|48991.6|3
1646420940000|2022-03-04 19:09:00|49009.1|48989.1|49009.1|48989.1|49009.1|48989.1|49009.1|48989.1|1
1646420960000|2022-03-04 19:09:20|49009.3|48989.3|49011.6|48991.6|49011.6|48991.6|49009.3|48989.3|4
1646420970000|2022-03-04 19:09:30|49013.8|48993.8|49019.1|48999.1|49019.1|48999.1|49013.8|48993.8|0
1646420980000|2022-03-04 19:09:40|49021.6|49001.6|49019.1|48999.1|49021.6|49001.6|49019.1|48999.1|0
1646420990000|2022-03-04 19:09:50|49016.6|48996.6|49016.6|48996.6|49016.6|48996.6|49016.6|48996.6|0
1646421000000|2022-03-04 19:10:00|49014.3|48994.3|49011.6|48991.6|49014.3|48994.3|49009.1|48989.1|1
1646421010000|2022-03-04 19:10:10|49009.1|48989.1|49009.1|48989.1|49011.6|48991.6|49009.1|48989.1|0
1646421020000|2022-03-04 19:10:20|49011.6|48991.6|49014.1|48994.1|49014.1|48994.1|49011.6|48991.6|4
1646421030000|2022-03-04 19:10:30|49016.6|48996.6|49016.6|48996.6|49016.6|48996.6|49016.6|48996.6|3
1646421040000|2022-03-04 19:10:40|49019.1|48999.1|49021.6|49001.6|49021.6|49001.6|49019.1|48999.1|0
1646421050000|2022-03-04 19:10:50|49019.3|48999.3|49024.1|49004.1|49024.1|49004.1|49016.6|48996.6|11
1646421060000|2022-03-04 19:11:00|||||||||3
1646421070000|2022-03-04 19:11:10|49023.8|49003.8|49044.1|49024.1|49046.3|49026.3|49023.8|49003.8|6
1646421080000|2022-03-04 19:11:20|49046.3|49026.3|49061.6|49041.6|49061.6|49041.6|49046.3|49026.3|10
1646421090000|2022-03-04 19:11:30|49056.6|49036.6|49056.6|49036.6|49056.6|49036.6|49056.6|49036.6|7
1646421100000|2022-03-04 19:11:40|49054.1|49034.1|49059.1|49039.1|49059.1|49039.1|49054.1|49034.1|2
1646421110000|2022-03-04 19:11:50|49061.6|49041.6|49038.8|49018.8|49063.8|49043.8|49038.8|49018.8|22
1646421120000|2022-03-04 19:12:00|49036.6|49016.6|49036.6|49016.6|49038.8|49018.8|49033.8|49013.8|5
1646421130000|2022-03-04 19:12:10|49039.1|49019.1|49041.6|49021.6|49041.8|49021.8|49039.1|49019.1|1
1646421140000|2022-03-04 19:12:20|49039.3|49019.3|49041.8|49021.8|49043.8|49023.8|49039.1|49019.1|0
1646421150000|2022-03-04 19:12:30|49041.6|49021.6|49046.3|49026.3|49046.3|49026.3|49041.6|49021.6|1
1646421170000|2022-03-04 19:12:50|||||||||2
1646421180000|2022-03-04 19:13:00|49041.5|49021.5|49031.5|49011.5|49041.5|49021.5|49031.5|49011.5|4
1646421190000|2022-03-04 19:13:10|49026.5|49006.5|49029|49009|49029|49009|49026.5|49006.5|1
1646421200000|2022-03-04 19:13:20|49031.5|49011.5|49036.5|49016.5|49036.5|49016.5|49031.5|49011.5|2
1646421220000|2022-03-04 19:13:40|49034.3|49014.3|49034|49014|49034.3|49014.3|49034|49014|2
1646421230000|2022-03-04 19:13:50|49033.8|49013.8|49019|48999|49033.8|49013.8|49019|48999|4
1646421240000|2022-03-04 19:14:00|49016.5|48996.5|49028.3|49008.3|49028.3|49008.3|49014.3|48994.3|27
1646421250000|2022-03-04 19:14:10|49030.5|49010.5|49034|49014|49035.8|49015.8|49030.5|49010.5|3
1646421260000|2022-03-04 19:14:20|49036.5|49016.5|49036.5|49016.5|49036.5|49016.5|49034|49014|0
1646421270000|2022-03-04 19:14:30|49039|49019|49036.5|49016.5|49039|49019|49036.5|49016.5|0
1646421280000|2022-03-04 19:14:40|49034|49014|49034|49014|49034|49014|49034|49014|0
1646421290000|2022-03-04 19:14:50|49036.5|49016.5|49041.5|49021.5|49041.5|49021.5|49036.5|49016.5|2
1646421300000|2022-03-04 19:15:00|49041.8|49021.8|49041.8|49021.8|49042|49022|49041.8|49021.8|0
1646421310000|2022-03-04 19:15:10|49042|49022|49046.8|49026.8|49046.8|49026.8|49042|49022|0
1646421320000|2022-03-04 19:15:20|49049|49029|49044.3|49024.3|49049|49029|49044.3|49024.3|4
1646421330000|2022-03-04 19:15:30|49044|49024|49036.5|49016.5|49044|49024|49036.5|49016.5|0
1646421340000|2022-03-04 19:15:40|49036|49016|49033.5|49013.5|49036|49016|49026.8|49006.8|2
1646421350000|2022-03-04 19:15:50|49034|49014|49036.5|49016.5|49036.5|49016.5|49031.8|49011.8|2
1646421360000|2022-03-04 19:16:00|49039|49019|49039|49019|49041.5|49021.5|49039|49019|5
1646421370000|2022-03-04 19:16:10|49039.3|49019.3|49041.5|49021.5|49044|49024|49039|49019|5
1646421380000|2022-03-04 19:16:20|49043.8|49023.8|49039|49019|49044|49024|49039|49019|3
1646421390000|2022-03-04 19:16:30|49036.5|49016.5|49041.5|49021.5|49041.5|49021.5|49036.5|49016.5|1
1646421400000|2022-03-04 19:16:40|49044.3|49024.3|49046.5|49026.5|49046.5|49026.5|49044.3|49024.3|0
1646421440000|2022-03-04 19:17:20|49046.3|49026.3|49041.5|49021.5|49046.3|49026.3|49041.5|49021.5|4
1646421450000|2022-03-04 19:17:30|49043.8|49023.8|49041.5|49021.5|49043.8|49023.8|49041.5|49021.5|2
1646421460000|2022-03-04 19:17:40|49043.8|49023.8|49041.5|49021.5|49043.8|49023.8|49041.5|49021.5|1
1646421470000|2022-03-04 19:17:50|49044|49024|49044|49024|49044|49024|49044|49024|1
1646421490000|2022-03-04 19:18:10|49044.3|49024.3|49061.5|49041.5|49061.5|49041.5|49044.3|49024.3|9
1646421500000|2022-03-04 19:18:20|49064|49044|49064|49044|49064|49044|49061.5|49041.5|0
1646421510000|2022-03-04 19:18:30|49061.5|49041.5|49066.5|49046.5|49066.5|49046.5|49061.5|49041.5|1
1646421520000|2022-03-04 19:18:40|49068.8|49048.8|49071.5|49051.5|49071.5|49051.5|49066.5|49046.5|1
1646421540000|2022-03-04 19:19:00|49071.8|49051.8|49071.5|49051.5|49074|49054|49071.5|49051.5|5
1646421550000|2022-03-04 19:19:10|49066.5|49046.5|49066.5|49046.5|49066.5|49046.5|49066.5|49046.5|2
1646421570000|2022-03-04 19:19:30|49064|49044|49064|49044|49064|49044|49064|49044|0
1646421580000|2022-03-04 19:19:40|49064.3|49044.3|49071.5|49051.5|49071.5|49051.5|49064.3|49044.3|1
1646421590000|2022-03-04 19:19:50|49076.5|49056.5|49081.5|49061.5|49081.5|49061.5|49076.5|49056.5|7
1646421600000|2022-03-04 19:20:00|49081.8|49061.8|49081.5|49061.5|49084|49064|49081.5|49061.5|2
1646421610000|2022-03-04 19:20:10|49081.3|49061.3|49081.5|49061.5|49081.5|49061.5|49079|49059|3
1646421630000|2022-03-04 19:20:30|49081.8|49061.8|49084|49064|49084|49064|49081.8|49061.8|0
1646421640000|2022-03-04 19:20:40|49084.3|49064.3|49099|49079|49099.3|49079.3|49084.3|49064.3|6
1646421650000|2022-03-04 19:20:50|49101.3|49081.3|49101.3|49081.3|49101.5|49081.5|49099|49079|2
1646421660000|2022-03-04 19:21:00|49103.8|49083.8|49104|49084|49104|49084|49103.8|49083.8|0
1646421670000|2022-03-04 19:21:10|49109|49089|49119|49099|49119.3|49099.3|49109|49089|6
1646421680000|2022-03-04 19:21:20|49121.3|49101.3|49124|49104|49124|49104|49121.3|49101.3|12
1646421690000|2022-03-04 19:21:30|49123.8|49103.8|49141|49121|49141|49121|49123.8|49103.8|8
1646421700000|2022-03-04 19:21:40|49138.5|49118.5|49136.5|49116.5|49138.5|49118.5|49136.5|49116.5|0
1646421710000|2022-03-04 19:21:50|49138.8|49118.8|49141.5|49121.5|49141.5|49121.5|49136.5|49116.5|2
1646421720000|2022-03-04 19:22:00|49136.5|49116.5|49136.5|49116.5|49136.5|49116.5|49136.5|49116.5|0
1646421730000|2022-03-04 19:22:10|49134.3|49114.3|49139|49119|49139|49119|49134.3|49114.3|4
1646421740000|2022-03-04 19:22:20|49144|49124|49141.5|49121.5|49144|49124|49141.5|49121.5|1
1646421750000|2022-03-04 19:22:30|49141.3|49121.3|49136.5|49116.5|49141.3|49121.3|49136.5|49116.5|4
1646421760000|2022-03-04 19:22:40|49136.3|49116.3|49133.8|49113.8|49136.3|49116.3|49133.8|49113.8|0
1646421770000|2022-03-04 19:22:50|49131.5|49111.5|49121.5|49101.5|49131.5|49111.5|49119|49099|2
1646421780000|2022-03-04 19:23:00|49118.8|49098.8|49118.8|49098.8|49121.3|49101.3|49118.8|49098.8|0
1646421790000|2022-03-04 19:23:10|49121.3|49101.3|49116.3|49096.3|49121.3|49101.3|49116.3|49096.3|4
1646421800000|2022-03-04 19:23:20|49116.5|49096.5|49119.3|49099.3|49119.3|49099.3|49116.5|49096.5|2
1646421810000|2022-03-04 19:23:30|49129|49109|49129|49109|49129|49109|49129|49109|4
1646421820000|2022-03-04 19:23:40|49126.5|49106.5|49141.3|49121.3|49146.3|49126.3|49124|49104|6
1646421830000|2022-03-04 19:23:50|49139|49119|49153.8|49133.8|49156|49136|49139|49119|3
1646421840000|2022-03-04 19:24:00|49154.3|49134.3|49151.5|49131.5|49156.5|49136.5|49151.5|49131.5|1
1646421850000|2022-03-04 19:24:10|49153.8|49133.8|49156.5|49136.5|49159|49139|49153.8|49133.8|1
1646421860000|2022-03-04 19:24:20|49154|49134|49161.5|49141.5|49161.5|49141.5|49154|49134|2
1646421870000|2022-03-04 19:24:30|49166.5|49146.5|49169|49149|49169|49149|49166.5|49146.5|7
1646421880000|2022-03-04 19:24:40|49174|49154|49171.5|49151.5|49174|49154|49171.5|49151.5|1
1646421900000|2022-03-04 19:25:00|49174|49154|49178.8|49158.8|49178.8|49158.8|49171.5|49151.5|5
1646421910000|2022-03-04 19:25:10|49179|49159|49171.5|49151.5|49179|49159|49169|49149|5
1646421920000|2022-03-04 19:25:20|49169.3|49149.3|49171.5|49151.5|49171.5|49151.5|49169|49149|0
1646421930000|2022-03-04 19:25:30|49169|49149|49169|49149|49169|49149|49169|49149|2
1646421940000|2022-03-04 19:25:40|49166.5|49146.5|49166.3|49146.3|49166.5|49146.5|49161.3|49141.3|1
1646421950000|2022-03-04 19:25:50|49161.5|49141.5|49166.5|49146.5|49166.5|49146.5|49161.5|49141.5|1
1646421960000|2022-03-04 19:26:00|49161.3|49141.3|49161.5|49141.5|49161.5|49141.5|49156.5|49136.5|2
1646421970000|2022-03-04 19:26:10|49164|49144|49166.3|49146.3|49166.5|49146.5|49164|49144|1
1646421980000|2022-03-04 19:26:20|49168.8|49148.8|49166.3|49146.3|49168.8|49148.8|49166.3|49146.3|0
1646421990000|2022-03-04 19:26:30|49164|49144|49164.3|49144.3|49166.5|49146.5|49164|49144|0
1646422000000|2022-03-04 19:26:40|49164|49144|49146.5|49126.5|49164|49144|49146.5|49126.5|77
1646422010000|2022-03-04 19:26:50|49146.2|49126.2|49139|49119|49146.2|49126.2|49139|49119|2
1646422020000|2022-03-04 19:27:00|49136.5|49116.5|49131.5|49111.5|49136.5|49116.5|49131.5|49111.5|1
1646422030000|2022-03-04 19:27:10|49134|49114|49144|49124|49144|49124|49134|49114|8
1646422040000|2022-03-04 19:27:20|49141.5|49121.5|49141.5|49121.5|49141.5|49121.5|49141.5|49121.5|2
1646422050000|2022-03-04 19:27:30|49141.2|49121.2|49139|49119|49141.2|49121.2|49139|49119|2
1646422060000|2022-03-04 19:27:40|49138.7|49118.7|49129|49109|49138.7|49118.7|49129|49109|5
1646422070000|2022-03-04 19:27:50|49126.5|49106.5|49129|49109|49129|49109|49126.5|49106.5|1
1646422080000|2022-03-04 19:28:00|49140.5|49120.5|49156.5|49136.5|49156.5|49136.5|49140.5|49120.5|7
1646422090000|2022-03-04 19:28:10|49154.2|49134.2|49151.5|49131.5|49154.2|49134.2|49151.5|49131.5|4
1646422100000|2022-03-04 19:28:20|49154|49134|49154|49134|49154|49134|49149|49129|1
1646422110000|2022-03-04 19:28:30|49151.5|49131.5|49151.5|49131.5|49154|49134|49151.5|49131.5|0
1646422120000|2022-03-04 19:28:40|49149.2|49129.2|49154|49134|49154|49134|49149|49129|0
1646422130000|2022-03-04 19:28:50|||||||||1
1646422140000|2022-03-04 19:29:00|49151.5|49131.5|49151.5|49131.5|49151.5|49131.5|49151.5|49131.5|0
1646422150000|2022-03-04 19:29:10|49151.2|49131.2|49151.2|49131.2|49151.2|49131.2|49151.2|49131.2|0
1646422160000|2022-03-04 19:29:20|49149|49129|49156.2|49136.2|49156.2|49136.2|49149|49129|1
1646422170000|2022-03-04 19:29:30|49161.2|49141.2|49161.2|49141.2|49161.2|49141.2|49161.2|49141.2|0
1646422180000|2022-03-04 19:29:40|49163.7|49143.7|49163.7|49143.7|49163.7|49143.7|49163.7|49143.7|0
1646422190000|2022-03-04 19:29:50|49166.5|49146.5|49166.5|49146.5|49166.5|49146.5|49166.5|49146.5|4
1646422200000|2022-03-04 19:30:00|49164.2|49144.2|49154|49134|49164.2|49144.2|49154|49134|0
1646422210000|2022-03-04 19:30:10|49151.7|49131.7|49151.5|49131.5|49151.7|49131.7|49151.5|49131.5|2
1646422220000|2022-03-04 19:30:20|49151.7|49131.7|49156.5|49136.5|49156.5|49136.5|49151.5|49131.5|0
1646422230000|2022-03-04 19:30:30|49161.5|49141.5|49161.5|49141.5|49161.5|49141.5|49161.5|49141.5|0
1646422240000|2022-03-04 19:30:40|49161.7|49141.7|49166.2|49146.2|49166.2|49146.2|49161.7|49141.7|3
1646422250000|2022-03-04 19:30:50|49166.5|49146.5|49156.5|49136.5|49166.5|49146.5|49156.5|49136.5|5
1646422260000|2022-03-04 19:31:00|49156.2|49136.2|49156.2|49136.2|49156.2|49136.2|49156.2|49136.2|0
1646422270000|2022-03-04 19:31:10|49156|49136|49159|49139|49159|49139|49156|49136|6
1646422280000|2022-03-04 19:31:20|49154.2|49134.2|49161.5|49141.5|49161.5|49141.5|49154.2|49134.2|4
1646422290000|2022-03-04 19:31:30|49163.7|49143.7|49163.7|49143.7|49163.7|49143.7|49163.7|49143.7|3
1646422300000|2022-03-04 19:31:40|49161.5|49141.5|49164|49144|49164|49144|49149.5|49129.5|7
1646422310000|2022-03-04 19:31:50|49161.5|49141.5|49164.2|49144.2|49164.2|49144.2|49161.5|49141.5|0
1646422320000|2022-03-04 19:32:00|49161.7|49141.7|49164.2|49144.2|49164.2|49144.2|49161.7|49141.7|0
1646422330000|2022-03-04 19:32:10|49166.5|49146.5|49166.5|49146.5|49166.5|49146.5|49166.5|49146.5|0
1646422340000|2022-03-04 19:32:20|49173.7|49153.7|49176|49156|49176|49156|49173.7|49153.7|4
1646422350000|2022-03-04 19:32:30|49176.5|49156.5|49181.5|49161.5|49186.5|49166.5|49176.5|49156.5|3
1646422360000|2022-03-04 19:32:40|49176.5|49156.5|49176.5|49156.5|49176.5|49156.5|49176.5|49156.5|2
1646422370000|2022-03-04 19:32:50|49178.7|49158.7|49186.5|49166.5|49186.5|49166.5|49178.7|49158.7|3
1646422380000|2022-03-04 19:33:00|49189|49169|49189|49169|49189|49169|49189|49169|1
1646422390000|2022-03-04 19:33:10|49186.5|49166.5|49186.5|49166.5|49186.5|49166.5|49186.5|49166.5|0
1646422400000|2022-03-04 19:33:20|49188.7|49168.7|49191.5|49171.5|49191.5|49171.5|49186.5|49166.5|6
1646422410000|2022-03-04 19:33:30|49189|49169|49194|49174|49194|49174|49189|49169|1
1646422420000|2022-03-04 19:33:40|49199|49179|49214|49194|49214|49194|49199|49179|14
1646422430000|2022-03-04 19:33:50|||||||||2
1646422440000|2022-03-04 19:34:00|49233.5|49213.5|49221.5|49201.5|49236.5|49216.5|49221.5|49201.5|24
1646422450000|2022-03-04 19:34:10|49218.5|49198.5|49213.7|49193.7|49218.5|49198.5|49213.7|49193.7|4
1646422460000|2022-03-04 19:34:20|49216|49196|49218.5|49198.5|49221.2|49201.2|49216|49196|15
1646422470000|2022-03-04 19:34:30|49213.7|49193.7|49213.7|49193.7|49213.7|49193.7|49213.7|49193.7|1
1646422480000|2022-03-04 19:34:40|49211.5|49191.5|49216.5|49196.5|49216.5|49196.5|49211.5|49191.5|0
1646422500000|2022-03-04 19:35:00|49214|49194|49223.5|49203.5|49223.5|49203.5|49214|49194|5
1646422510000|2022-03-04 19:35:10|49221.2|49201.2|49198.7|49178.7|49221.2|49201.2|49198.7|49178.7|4
1646422520000|2022-03-04 19:35:20|49198.5|49178.5|49201.2|49181.2|49201.2|49181.2|49198.5|49178.5|4
1646422530000|2022-03-04 19:35:30|49201.5|49181.5|49196.7|49176.7|49201.5|49181.5|49196.7|49176.7|0
1646422540000|2022-03-04 19:35:40|49201.5|49181.5|49196.5|49176.5|49201.5|49181.5|49196.2|49176.2|1
1646422550000|2022-03-04 19:35:50|49196.2|49176.2|49191.5|49171.5|49196.2|49176.2|49191.5|49171.5|1
1646422560000|2022-03-04 19:36:00|49188.7|49168.7|49179.2|49159.2|49188.7|49168.7|49179.2|49159.2|3
1646422570000|2022-03-04 19:36:10|49177|49157|49176.5|49156.5|49179.2|49159.2|49176.5|49156.5|0
1646422580000|2022-03-04 19:36:20|49179.2|49159.2|49176.5|49156.5|49179.2|49159.2|49176.5|49156.5|1
1646422590000|2022-03-04 19:36:30|49183.7|49163.7|49189|49169|49189|49169|49183.7|49163.7|3
1646422600000|2022-03-04 19:36:40|49189.5|49169.5|49201.2|49181.2|49201.2|49181.2|49189.5|49169.5|1
1646422610000|2022-03-04 19:36:50|49201.5|49181.5|49203.5|49183.5|49203.5|49183.5|49201.2|49181.2|0
1646422620000|2022-03-04 19:37:00|49204|49184|49208.7|49188.7|49208.7|49188.7|49204|49184|0
1646422630000|2022-03-04 19:37:10|49209|49189|49209|49189|49209|49189|49209|49189|0
1646422640000|2022-03-04 19:37:20|49206.5|49186.5|49194|49174|49206.5|49186.5|49194|49174|2
1646422650000|2022-03-04 19:37:30|49189|49169|49186.5|49166.5|49189|49169|49186.5|49166.5|0
1646422660000|2022-03-04 19:37:40|49189|49169|49184|49164|49189|49169|49184|49164|0
1646422670000|2022-03-04 19:37:50|49181.5|49161.5|49186|49166|49186|49166|49181.5|49161.5|2
1646422680000|2022-03-04 19:38:00|49186.5|49166.5|49181.5|49161.5|49186.5|49166.5|49181.5|49161.5|1
1646422690000|2022-03-04 19:38:10|49183.7|49163.7|49179|49159|49186.2|49166.2|49179|49159|2
1646422700000|2022-03-04 19:38:20|49171.7|49151.7|49171.7|49151.7|49171.7|49151.7|49171.7|49151.7|2
1646422710000|2022-03-04 19:38:30|49171.2|49151.2|49171.5|49151.5|49171.5|49151.5|49169|49149|1
1646422720000|2022-03-04 19:38:40|49164|49144|49161.5|49141.5|49164|49144|49161.5|49141.5|2
1646422730000|2022-03-04 19:38:50|49159.2|49139.2|49159|49139|49161.5|49141.5|49159|49139|2
1646422740000|2022-03-04 19:39:00|49159.5|49139.5|49174|49154|49174|49154|49159.5|49139.5|7
1646422750000|2022-03-04 19:39:10|49171.2|49151.2|49171.5|49151.5|49171.5|49151.5|49169|49149|2
1646422760000|2022-03-04 19:39:20|49169|49149|49169|49149|49169|49149|49169|49149|1
1646422770000|2022-03-04 19:39:30|49168.7|49148.7|49161.7|49141.7|49168.7|49148.7|49161.7|49141.7|0
1646422780000|2022-03-04 19:39:40|49164|49144|49178.7|49158.7|49178.7|49158.7|49161.7|49141.7|4
1646422790000|2022-03-04 19:39:50|49181|49161|49181.5|49161.5|49181.5|49161.5|49181|49161|1
1646422800000|2022-03-04 19:40:00|49179|49159|49171.5|49151.5|49179|49159|49171.5|49151.5|6
1646422820000|2022-03-04 19:40:20|49174|49154|49176.5|49156.5|49176.5|49156.5|49174|49154|2
1646422830000|2022-03-04 19:40:30|49174|49154|49174|49154|49174|49154|49174|49154|0
1646422840000|2022-03-04 19:40:40|49176.2|49156.2|49181.5|49161.5|49181.5|49161.5|49176.2|49156.2|5
1646422850000|2022-03-04 19:40:50|49179.2|49159.2|49179|49159|49179.2|49159.2|49179|49159|0
1646422860000|2022-03-04 19:41:00|49176.5|49156.5|49176.5|49156.5|49176.5|49156.5|49176.5|49156.5|3
1646422870000|2022-03-04 19:41:10|49174|49154|49174|49154|49174|49154|49174|49154|0
1646422880000|2022-03-04 19:41:20|49169|49149|49169|49149|49169|49149|49169|49149|2
1646422890000|2022-03-04 19:41:30|49168.7|49148.7|49171.5|49151.5|49173.7|49153.7|49168.7|49148.7|2
1646422900000|2022-03-04 19:41:40|49169|49149|49164.2|49144.2|49171.5|49151.5|49164.2|49144.2|2
1646422910000|2022-03-04 19:41:50|49164|49144|49164|49144|49164|49144|49164|49144|2
1646422920000|2022-03-04 19:42:00|49164.2|49144.2|49166.5|49146.5|49166.5|49146.5|49164|49144|3
1646422930000|2022-03-04 19:42:10|49166.2|49146.2|49166.4|49146.4|49166.4|49146.4|49163.9|49143.9|1
1646422950000|2022-03-04 19:42:30|49166.7|49146.7|49166.4|49146.4|49166.7|49146.7|49166.4|49146.4|2
1646422960000|2022-03-04 19:42:40|49163.9|49143.9|49156.4|49136.4|49163.9|49143.9|49156.4|49136.4|6
1646422970000|2022-03-04 19:42:50|49153.9|49133.9|49156.4|49136.4|49156.4|49136.4|49153.9|49133.9|0
1646422980000|2022-03-04 19:43:00|49153.9|49133.9|49153.9|49133.9|49156.2|49136.2|49153.9|49133.9|0
1646422990000|2022-03-04 19:43:10|49153.7|49133.7|49151.4|49131.4|49153.7|49133.7|49148.9|49128.9|2
1646423000000|2022-03-04 19:43:20|49151.2|49131.2|49151.4|49131.4|49151.4|49131.4|49148.9|49128.9|0
1646423010000|2022-03-04 19:43:30|49148.9|49128.9|49151.4|49131.4|49151.4|49131.4|49148.9|49128.9|2
1646423030000|2022-03-04 19:43:50|49148.9|49128.9|49151.4|49131.4|49151.4|49131.4|49148.9|49128.9|0
1646423040000|2022-03-04 19:44:00|49148.9|49128.9|49136.4|49116.4|49148.9|49128.9|49136.4|49116.4|4
1646423050000|2022-03-04 19:44:10|49133.7|49113.7|49126.4|49106.4|49133.7|49113.7|49126.4|49106.4|2
1646423070000|2022-03-04 19:44:30|49123.9|49103.9|49126.4|49106.4|49126.4|49106.4|49123.9|49103.9|1
1646423080000|2022-03-04 19:44:40|49126.2|49106.2|49131.4|49111.4|49131.4|49111.4|49126.2|49106.2|7
1646423090000|2022-03-04 19:44:50|49128.9|49108.9|49128.9|49108.9|49128.9|49108.9|49128.9|49108.9|0
1646423100000|2022-03-04 19:45:00|49126.7|49106.7|49126.4|49106.4|49126.7|49106.7|49126.4|49106.4|3
1646423110000|2022-03-04 19:45:10|49125.9|49105.9|49121.4|49101.4|49125.9|49105.9|49121.4|49101.4|2
1646423120000|2022-03-04 19:45:20|49123.9|49103.9|49133.9|49113.9|49133.9|49113.9|49123.9|49103.9|3
1646423130000|2022-03-04 19:45:30|49138.7|49118.7|49128.9|49108.9|49138.7|49118.7|49128.9|49108.9|5
1646423140000|2022-03-04 19:45:40|49131.4|49111.4|49128.9|49108.9|49131.4|49111.4|49128.9|49108.9|0
1646423150000|2022-03-04 19:45:50|49131.4|49111.4|49128.9|49108.9|49131.4|49111.4|49128.9|49108.9|0
1646423160000|2022-03-04 19:46:00|49131.4|49111.4|49128.9|49108.9|49131.4|49111.4|49128.9|49108.9|0
1646423170000|2022-03-04 19:46:10|49123.9|49103.9|49121.4|49101.4|49123.9|49103.9|49121.4|49101.4|2
1646423180000|2022-03-04 19:46:20|49118.9|49098.9|49113.9|49093.9|49121.4|49101.4|49113.9|49093.9|4
1646423190000|2022-03-04 19:46:30|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|3
1646423220000|2022-03-04 19:47:00|||||||||1
1646423230000|2022-03-04 19:47:10|||||||||5
1646423240000|2022-03-04 19:47:20|49106.7|49086.7|49109.2|49089.2|49109.2|49089.2|49106.7|49086.7|2
1646423270000|2022-03-04 19:47:50|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|1
1646423280000|2022-03-04 19:48:00|49109.2|49089.2|49099.2|49079.2|49109.2|49089.2|49098.7|49078.7|22
1646423290000|2022-03-04 19:48:10|49096.7|49076.7|49096.4|49076.4|49096.7|49076.7|49096.4|49076.4|0
1646423300000|2022-03-04 19:48:20|49094.2|49074.2|49088.9|49068.9|49094.2|49074.2|49088.9|49068.9|0
1646423310000|2022-03-04 19:48:30|49081.7|49061.7|49083.7|49063.7|49083.7|49063.7|49079.2|49059.2|5
1646423320000|2022-03-04 19:48:40|49086.2|49066.2|49086.2|49066.2|49086.2|49066.2|49086.2|49066.2|1
1646423330000|2022-03-04 19:48:50|49083.7|49063.7|49076.4|49056.4|49083.7|49063.7|49076.4|49056.4|4
1646423340000|2022-03-04 19:49:00|49076.2|49056.2|49073.9|49053.9|49076.4|49056.4|49073.7|49053.7|3
1646423350000|2022-03-04 19:49:10|49076.2|49056.2|49078.9|49058.9|49078.9|49058.9|49073.9|49053.9|0
1646423360000|2022-03-04 19:49:20|49076.4|49056.4|49076.4|49056.4|49076.4|49056.4|49073.9|49053.9|1
1646423370000|2022-03-04 19:49:30|49074.2|49054.2|49073.9|49053.9|49074.2|49054.2|49073.9|49053.9|1
1646423380000|2022-03-04 19:49:40|||||||||1
1646423390000|2022-03-04 19:49:50|49073.7|49053.7|49073.7|49053.7|49073.9|49053.9|49073.7|49053.7|1
1646423400000|2022-03-04 19:50:00|49071.4|49051.4|49061.4|49041.4|49071.4|49051.4|49061.4|49041.4|5
1646423410000|2022-03-04 19:50:10|49063.9|49043.9|49061.4|49041.4|49063.9|49043.9|49061.4|49041.4|1
1646423420000|2022-03-04 19:50:20|49059.2|49039.2|49061.4|49041.4|49061.4|49041.4|49059.2|49039.2|1
1646423430000|2022-03-04 19:50:30|49063.9|49043.9|49068.9|49048.9|49068.9|49048.9|49061.4|49041.4|4
1646423440000|2022-03-04 19:50:40|49069.4|49049.4|49086.4|49066.4|49088.9|49068.9|49069.4|49049.4|4
1646423450000|2022-03-04 19:50:50|49086.7|49066.7|49066.4|49046.4|49088.9|49068.9|49066.4|49046.4|4
1646423460000|2022-03-04 19:51:00|49066.7|49046.7|49078.9|49058.9|49078.9|49058.9|49066.7|49046.7|6
1646423470000|2022-03-04 19:51:10|49081.4|49061.4|49091.4|49071.4|49091.4|49071.4|49081.4|49061.4|1
1646423480000|2022-03-04 19:51:20|49089.2|49069.2|49091.4|49071.4|49091.4|49071.4|49086.4|49066.4|3
1646423490000|2022-03-04 19:51:30|49091.7|49071.7|49096.7|49076.7|49096.7|49076.7|49091.7|49071.7|0
1646423500000|2022-03-04 19:51:40|49098.9|49078.9|49091.4|49071.4|49098.9|49078.9|49091.4|49071.4|1
1646423510000|2022-03-04 19:51:50|49089.2|49069.2|49086.4|49066.4|49089.2|49069.2|49086.4|49066.4|0
1646423520000|2022-03-04 19:52:00|49088.7|49068.7|49086.4|49066.4|49088.9|49068.9|49086.4|49066.4|2
1646423530000|2022-03-04 19:52:10|49088.9|49068.9|49086.4|49066.4|49088.9|49068.9|49086.4|49066.4|1
1646423540000|2022-03-04 19:52:20|49083.9|49063.9|49083.9|49063.9|49083.9|49063.9|49083.9|49063.9|2
1646423550000|2022-03-04 19:52:30|49081.4|49061.4|49074.4|49054.4|49081.4|49061.4|49074.4|49054.4|1
1646423560000|2022-03-04 19:52:40|49073.9|49053.9|49073.9|49053.9|49073.9|49053.9|49073.9|49053.9|1
1646423580000|2022-03-04 19:53:00|49073.7|49053.7|49063.9|49043.9|49073.7|49053.7|49063.9|49043.9|5
1646423590000|2022-03-04 19:53:10|||||||||2
1646423600000|2022-03-04 19:53:20|49064.2|49044.2|49064.2|49044.2|49064.2|49044.2|49064.2|49044.2|1
1646423610000|2022-03-04 19:53:30|49066.4|49046.4|49066.7|49046.7|49066.7|49046.7|49066.4|49046.4|0
1646423620000|2022-03-04 19:53:40|49066.9|49046.9|49066.7|49046.7|49066.9|49046.9|49066.7|49046.7|2
1646423630000|2022-03-04 19:53:50|49067.2|49047.2|49069.2|49049.2|49069.4|49049.4|49067.2|49047.2|2
1646423640000|2022-03-04 19:54:00|49071.4|49051.4|49071.4|49051.4|49071.4|49051.4|49071.4|49051.4|3
1646423650000|2022-03-04 19:54:10|||||||||2
1646423660000|2022-03-04 19:54:20|49076.4|49056.4|49081.4|49061.4|49081.4|49061.4|49076.4|49056.4|0
1646423670000|2022-03-04 19:54:30|49083.7|49063.7|49086.4|49066.4|49086.4|49066.4|49083.7|49063.7|5
1646423680000|2022-03-04 19:54:40|||||||||1
1646423690000|2022-03-04 19:54:50|49083.9|49063.9|49076.4|49056.4|49083.9|49063.9|49076.4|49056.4|4
1646423700000|2022-03-04 19:55:00|49078.9|49058.9|49081.4|49061.4|49081.4|49061.4|49078.9|49058.9|1
1646423710000|2022-03-04 19:55:10|49078.9|49058.9|49073.9|49053.9|49078.9|49058.9|49073.9|49053.9|4
1646423720000|2022-03-04 19:55:20|||||||||1
1646423730000|2022-03-04 19:55:30|49076.4|49056.4|49076.4|49056.4|49078.9|49058.9|49076.4|49056.4|4
1646423740000|2022-03-04 19:55:40|49074.2|49054.2|49073.9|49053.9|49074.2|49054.2|49073.9|49053.9|0
1646423750000|2022-03-04 19:55:50|49071.7|49051.7|49071.4|49051.4|49071.7|49051.7|49071.4|49051.4|2
1646423770000|2022-03-04 19:56:10|||||||||14
1646423780000|2022-03-04 19:56:20|49073.9|49053.9|49073.9|49053.9|49073.9|49053.9|49073.9|49053.9|0
1646423790000|2022-03-04 19:56:30|49071.4|49051.4|49071.4|49051.4|49071.4|49051.4|49071.4|49051.4|0
1646423810000|2022-03-04 19:56:50|49069.2|49049.2|49069.2|49049.2|49069.2|49049.2|49069.2|49049.2|2
1646423820000|2022-03-04 19:57:00|49066.7|49046.7|49051.1|49031.1|49066.7|49046.7|49051.1|49031.1|3
1646423830000|2022-03-04 19:57:10|49048.6|49028.6|49046.4|49026.4|49048.9|49028.9|49046.4|49026.4|1
1646423840000|2022-03-04 19:57:20|49048.6|49028.6|49046.4|49026.4|49049.2|49029.2|49046.4|49026.4|1
1646423850000|2022-03-04 19:57:30|49041.4|49021.4|49036.4|49016.4|49041.4|49021.4|49033.9|49013.9|5
1646423860000|2022-03-04 19:57:40|49033.9|49013.9|49033.9|49013.9|49036.4|49016.4|49033.9|49013.9|1
1646423870000|2022-03-04 19:57:50|49036.1|49016.1|49033.9|49013.9|49036.1|49016.1|49033.9|49013.9|0
1646423880000|2022-03-04 19:58:00|49031.4|49011.4|49023.9|49003.9|49031.4|49011.4|49023.9|49003.9|2
1646423890000|2022-03-04 19:58:10|49021.6|49001.6|49021.4|49001.4|49021.6|49001.6|49018.9|48998.9|0
1646423900000|2022-03-04 19:58:20|49019.1|48999.1|49018.9|48998.9|49021.4|49001.4|49018.9|48998.9|2
1646423920000|2022-03-04 19:58:40|49016.4|48996.4|49008.9|48988.9|49016.4|48996.4|49008.9|48988.9|2
1646423930000|2022-03-04 19:58:50|49008.6|48988.6|49004.1|48984.1|49008.6|48988.6|49004.1|48984.1|3
1646423940000|2022-03-04 19:59:00|49001.4|48981.4|49006.4|48986.4|49006.4|48986.4|48993.9|48973.9|7
1646423950000|2022-03-04 19:59:10|49008.9|48988.9|49003.9|48983.9|49008.9|48988.9|49003.9|48983.9|3
1646423960000|2022-03-04 19:59:20|||||||||2
1646423970000|2022-03-04 19:59:30|49006.1|48986.1|49008.9|48988.9|49008.9|48988.9|49006.1|48986.1|0
1646423980000|2022-03-04 19:59:40|49006.4|48986.4|49016.4|48996.4|49016.4|48996.4|49006.4|48986.4|3
1646423990000|2022-03-04 19:59:50|49018.6|48998.6|49021.1|49001.1|49021.1|49001.1|49018.6|48998.6|0
1646424000000|2022-03-04 20:00:00|49023.6|49003.6|49028.9|49008.9|49028.9|49008.9|49023.6|49003.6|1
1646424010000|2022-03-04 20:00:10|49026.6|49006.6|49026.4|49006.4|49026.6|49006.6|49026.4|49006.4|3
1646424020000|2022-03-04 20:00:20|49024.1|49004.1|49014.4|48994.4|49024.1|49004.1|49014.4|48994.4|4
1646424030000|2022-03-04 20:00:30|49011.9|48991.9|48994.1|48974.1|49011.9|48991.9|48994.1|48974.1|9
1646424040000|2022-03-04 20:00:40|48991.6|48971.6|48991.6|48971.6|48991.6|48971.6|48991.6|48971.6|0
1646424050000|2022-03-04 20:00:50|48991.4|48971.4|48986.4|48966.4|48991.4|48971.4|48986.4|48966.4|6
1646424060000|2022-03-04 20:01:00|48983.9|48963.9|48988.9|48968.9|48988.9|48968.9|48983.9|48963.9|15
1646424070000|2022-03-04 20:01:10|48991.4|48971.4|49001.4|48981.4|49001.4|48981.4|48991.4|48971.4|2
1646424080000|2022-03-04 20:01:20|49001.6|48981.6|49003.9|48983.9|49004.4|48984.4|49001.1|48981.1|4
1646424090000|2022-03-04 20:01:30|49004.1|48984.1|49006.4|48986.4|49009.1|48989.1|49004.1|48984.1|1
1646424100000|2022-03-04 20:01:40|49009.1|48989.1|49016.6|48996.6|49016.6|48996.6|49009.1|48989.1|9
1646424110000|2022-03-04 20:01:50|49018.9|48998.9|49041.4|49021.4|49041.4|49021.4|49018.9|48998.9|6
1646424120000|2022-03-04 20:02:00|49051.4|49031.4|49053.6|49033.6|49054.1|49034.1|49051.1|49031.1|4
1646424130000|2022-03-04 20:02:10|49053.4|49033.4|49048.6|49028.6|49053.4|49033.4|49046.4|49026.4|6
1646424140000|2022-03-04 20:02:20|49046.4|49026.4|49048.6|49028.6|49048.6|49028.6|49046.4|49026.4|5
1646424150000|2022-03-04 20:02:30|49051.4|49031.4|49063.9|49043.9|49063.9|49043.9|49051.4|49031.4|2
1646424160000|2022-03-04 20:02:40|49073.9|49053.9|49086.9|49066.9|49089.1|49069.1|49073.9|49053.9|12
1646424170000|2022-03-04 20:02:50|49088.9|49068.9|49096.4|49076.4|49096.4|49076.4|49086.6|49066.6|2
1646424180000|2022-03-04 20:03:00|49098.6|49078.6|49096.4|49076.4|49098.6|49078.6|49096.4|49076.4|3
1646424190000|2022-03-04 20:03:10|49094.1|49074.1|49096.4|49076.4|49096.4|49076.4|49094.1|49074.1|3
1646424210000|2022-03-04 20:03:30|49098.6|49078.6|49138.9|49118.9|49146.4|49126.4|49098.6|49078.6|17
1646424220000|2022-03-04 20:03:40|49136.4|49116.4|49126.6|49106.6|49136.4|49116.4|49126.6|49106.6|5
1646424230000|2022-03-04 20:03:50|49128.9|49108.9|49131.1|49111.1|49131.1|49111.1|49128.9|49108.9|2
1646424240000|2022-03-04 20:04:00|49131.6|49111.6|49136.4|49116.4|49139.1|49119.1|49131.6|49111.6|8
1646424250000|2022-03-04 20:04:10|49138.6|49118.6|49129.1|49109.1|49143.9|49123.9|49129.1|49109.1|10
1646424260000|2022-03-04 20:04:20|49131.4|49111.4|49121.6|49101.6|49131.4|49111.4|49121.6|49101.6|6
1646424270000|2022-03-04 20:04:30|49121.4|49101.4|49106.4|49086.4|49121.4|49101.4|49106.4|49086.4|7
1646424280000|2022-03-04 20:04:40|49103.9|49083.9|49106.1|49086.1|49106.4|49086.4|49103.9|49083.9|2
1646424290000|2022-03-04 20:04:50|49106.4|49086.4|49106.4|49086.4|49106.4|49086.4|49106.1|49086.1|0
1646424300000|2022-03-04 20:05:00|49104.1|49084.1|49108.9|49088.9|49108.9|49088.9|49103.9|49083.9|2
1646424310000|2022-03-04 20:05:10|49109.1|49089.1|49108.9|49088.9|49113.9|49093.9|49108.9|49088.9|0
1646424320000|2022-03-04 20:05:20|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|0
1646424330000|2022-03-04 20:05:30|49109.1|49089.1|49111.1|49091.1|49111.1|49091.1|49108.6|49088.6|0
1646424340000|2022-03-04 20:05:40|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|0
1646424350000|2022-03-04 20:05:50|49111.6|49091.6|49121.4|49101.4|49121.4|49101.4|49111.6|49091.6|0
1646424360000|2022-03-04 20:06:00|49119.1|49099.1|49123.9|49103.9|49123.9|49103.9|49116.4|49096.4|2
1646424370000|2022-03-04 20:06:10|49121.4|49101.4|49121.4|49101.4|49123.9|49103.9|49121.4|49101.4|2
1646424390000|2022-03-04 20:06:30|49123.6|49103.6|49121.4|49101.4|49123.6|49103.6|49121.4|49101.4|0
1646424400000|2022-03-04 20:06:40|49118.9|49098.9|49113.9|49093.9|49118.9|49098.9|49113.9|49093.9|1
1646424410000|2022-03-04 20:06:50|49111.4|49091.4|49108.9|49088.9|49111.4|49091.4|49108.9|49088.9|0
1646424420000|2022-03-04 20:07:00|49108.6|49088.6|49106.4|49086.4|49108.6|49088.6|49106.1|49086.1|1
1646424430000|2022-03-04 20:07:10|49106.1|49086.1|49106.4|49086.4|49106.4|49086.4|49103.9|49083.9|1
1646424440000|2022-03-04 20:07:20|49104.1|49084.1|49109.1|49089.1|49109.1|49089.1|49103.9|49083.9|1
1646424450000|2022-03-04 20:07:30|49109.4|49089.4|49109.1|49089.1|49109.4|49089.4|49109.1|49089.1|1
1646424460000|2022-03-04 20:07:40|49113.9|49093.9|49113.9|49093.9|49113.9|49093.9|49113.9|49093.9|5
1646424470000|2022-03-04 20:07:50|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|49111.4|49091.4|0
1646424480000|2022-03-04 20:08:00|49108.9|49088.9|49106.4|49086.4|49111.4|49091.4|49106.4|49086.4|2
1646424490000|2022-03-04 20:08:10|49108.6|49088.6|49111.4|49091.4|49111.4|49091.4|49106.4|49086.4|0
1646424500000|2022-03-04 20:08:20|49113.9|49093.9|49111.4|49091.4|49116.4|49096.4|49111.4|49091.4|4
1646424520000|2022-03-04 20:08:40|49111.6|49091.6|49113.9|49093.9|49113.9|49093.9|49111.4|49091.4|1
1646424530000|2022-03-04 20:08:50|49114.1|49094.1|49118.6|49098.6|49118.6|49098.6|49114.1|49094.1|2
1646424540000|2022-03-04 20:09:00|49118.9|49098.9|49123.9|49103.9|49123.9|49103.9|49118.9|49098.9|4
1646424550000|2022-03-04 20:09:10|||||||||1
1646424560000|2022-03-04 20:09:20|49126.1|49106.1|49128.4|49108.4|49128.4|49108.4|49126.1|49106.1|0
1646424570000|2022-03-04 20:09:30|49126.1|49106.1|49126.1|49106.1|49126.1|49106.1|49126.1|49106.1|0
1646424580000|2022-03-04 20:09:40|49123.6|49103.6|49123.6|49103.6|49126.1|49106.1|49123.6|49103.6|1
1646424590000|2022-03-04 20:09:50|49126.1|49106.1|49123.6|49103.6|49126.1|49106.1|49123.6|49103.6|0
1646424600000|2022-03-04 20:10:00|49126.1|49106.1|49123.6|49103.6|49126.1|49106.1|49123.6|49103.6|0
1646424610000|2022-03-04 20:10:10|49121.4|49101.4|49118.9|49098.9|49121.4|49101.4|49116.9|49096.9|0
1646424620000|2022-03-04 20:10:20|49116.6|49096.6|49111.4|49091.4|49118.6|49098.6|49111.4|49091.4|2
1646424630000|2022-03-04 20:10:30|49111.1|49091.1|49111.1|49091.1|49113.6|49093.6|49111.1|49091.1|1
1646424640000|2022-03-04 20:10:40|49111.6|49091.6|49111.4|49091.4|49111.6|49091.6|49111.4|49091.4|7
1646424650000|2022-03-04 20:10:50|49111.6|49091.6|49113.9|49093.9|49114.1|49094.1|49111.4|49091.4|2
1646424660000|2022-03-04 20:11:00|49114.1|49094.1|49121.4|49101.4|49121.4|49101.4|49113.9|49093.9|2
1646424670000|2022-03-04 20:11:10|49123.6|49103.6|49123.9|49103.9|49123.9|49103.9|49121.4|49101.4|0
1646424680000|2022-03-04 20:11:20|49121.4|49101.4|49121.4|49101.4|49123.6|49103.6|49121.4|49101.4|1
1646424690000|2022-03-04 20:11:30|49123.9|49103.9|49121.4|49101.4|49123.9|49103.9|49121.4|49101.4|0
1646424700000|2022-03-04 20:11:40|49123.9|49103.9|49121.3|49101.3|49123.9|49103.9|49121.3|49101.3|3
1646424710000|2022-03-04 20:11:50|49119.1|49099.1|49119.1|49099.1|49119.1|49099.1|49119.1|49099.1|3
1646424720000|2022-03-04 20:12:00|49114.1|49094.1|49108.6|49088.6|49114.1|49094.1|49108.6|49088.6|7
1646424730000|2022-03-04 20:12:10|49103.8|49083.8|49103.8|49083.8|49103.8|49083.8|49103.8|49083.8|1
1646424740000|2022-03-04 20:12:20|49106.1|49086.1|49106.3|49086.3|49106.3|49086.3|49103.8|49083.8|1
1646424750000|2022-03-04 20:12:30|49104.1|49084.1|49108.8|49088.8|49108.8|49088.8|49103.8|49083.8|8
1646424760000|2022-03-04 20:12:40|49108.6|49088.6|49106.3|49086.3|49108.6|49088.6|49106.3|49086.3|2
1646424780000|2022-03-04 20:13:00|49108.8|49088.8|49111.3|49091.3|49111.3|49091.3|49106.3|49086.3|3
1646424790000|2022-03-04 20:13:10|49109.1|49089.1|49106.3|49086.3|49109.1|49089.1|49106.3|49086.3|4
1646424800000|2022-03-04 20:13:20|49108.8|49088.8|49111.3|49091.3|49111.3|49091.3|49106.3|49086.3|2
1646424810000|2022-03-04 20:13:30|49116.1|49096.1|49116.1|49096.1|49116.3|49096.3|49113.8|49093.8|1
1646424820000|2022-03-04 20:13:40|49113.6|49093.6|49113.8|49093.8|49118.8|49098.8|49113.6|49093.6|2
1646424830000|2022-03-04 20:13:50|49113.6|49093.6|49108.6|49088.6|49113.6|49093.6|49108.6|49088.6|0
1646424840000|2022-03-04 20:14:00|||||||||1
1646424850000|2022-03-04 20:14:10|49106.3|49086.3|49106.1|49086.1|49106.3|49086.3|49106.1|49086.1|3
1646424860000|2022-03-04 20:14:20|49096.3|49076.3|49083.8|49063.8|49096.3|49076.3|49083.8|49063.8|5
1646424870000|2022-03-04 20:14:30|49086.3|49066.3|49088.8|49068.8|49088.8|49068.8|49086.3|49066.3|1
1646424880000|2022-03-04 20:14:40|49088.6|49068.6|49093.8|49073.8|49093.8|49073.8|49088.6|49068.6|0
1646424890000|2022-03-04 20:14:50|||||||||1
1646424900000|2022-03-04 20:15:00|49096.1|49076.1|49108.8|49088.8|49111.3|49091.3|49096.1|49076.1|1
1646424910000|2022-03-04 20:15:10|49108.6|49088.6|49111.3|49091.3|49113.6|49093.6|49108.6|49088.6|1
1646424920000|2022-03-04 20:15:20|49113.6|49093.6|49111.3|49091.3|49113.6|49093.6|49108.8|49088.8|0
1646424930000|2022-03-04 20:15:30|49115.8|49095.8|49126.3|49106.3|49126.3|49106.3|49115.8|49095.8|4
1646424950000|2022-03-04 20:15:50|49126.6|49106.6|49131.3|49111.3|49131.3|49111.3|49126.3|49106.3|10
1646424960000|2022-03-04 20:16:00|49128.6|49108.6|49133.6|49113.6|49133.6|49113.6|49126.3|49106.3|3
1646424970000|2022-03-04 20:16:10|49133.8|49113.8|49131.3|49111.3|49133.8|49113.8|49131.3|49111.3|1
1646424990000|2022-03-04 20:16:30|49133.6|49113.6|49131.3|49111.3|49133.8|49113.8|49131.3|49111.3|0
1646425010000|2022-03-04 20:16:50|49131.8|49111.8|49131.3|49111.3|49134.1|49114.1|49131.3|49111.3|0
1646425020000|2022-03-04 20:17:00|49134.1|49114.1|49134.1|49114.1|49134.1|49114.1|49131.3|49111.3|2
1646425030000|2022-03-04 20:17:10|49133.8|49113.8|49134.1|49114.1|49134.1|49114.1|49133.8|49113.8|0
1646425040000|2022-03-04 20:17:20|49143.8|49123.8|49151.1|49131.1|49151.1|49131.1|49143.8|49123.8|5
1646425050000|2022-03-04 20:17:30|49151.3|49131.3|49153.6|49133.6|49153.8|49133.8|49148.8|49128.8|8
1646425060000|2022-03-04 20:17:40|49153.3|49133.3|49138.6|49118.6|49153.3|49133.3|49138.6|49118.6|3
1646425070000|2022-03-04 20:17:50|49135.8|49115.8|49138.6|49118.6|49138.6|49118.6|49135.8|49115.8|0
1646425080000|2022-03-04 20:18:00|49138.8|49118.8|49136.3|49116.3|49138.8|49118.8|49136.3|49116.3|1
1646425090000|2022-03-04 20:18:10|49134.1|49114.1|49138.6|49118.6|49138.6|49118.6|49133.8|49113.8|5
1646425100000|2022-03-04 20:18:20|49136.3|49116.3|49136.3|49116.3|49138.6|49118.6|49136.3|49116.3|0
1646425110000|2022-03-04 20:18:30|49133.8|49113.8|49136.3|49116.3|49138.6|49118.6|49133.8|49113.8|0
1646425120000|2022-03-04 20:18:40|49136.1|49116.1|49136.3|49116.3|49138.6|49118.6|49133.6|49113.6|0
1646425130000|2022-03-04 20:18:50|49138.6|49118.6|49136.3|49116.3|49138.8|49118.8|49133.8|49113.8|0
1646425140000|2022-03-04 20:19:00|49133.6|49113.6|49136.3|49116.3|49136.3|49116.3|49133.6|49113.6|1
1646425150000|2022-03-04 20:19:10|49136.1|49116.1|49135.8|49115.8|49136.3|49116.3|49133.6|49113.6|0
1646425160000|2022-03-04 20:19:20|49136.3|49116.3|49136.1|49116.1|49138.6|49118.6|49136.1|49116.1|0
1646425170000|2022-03-04 20:19:30|49136.3|49116.3|49136.3|49116.3|49136.3|49116.3|49136.1|49116.1|0
1646425180000|2022-03-04 20:19:40|49136.1|49116.1|49136.1|49116.1|49136.3|49116.3|49136.1|49116.1|0
1646425190000|2022-03-04 20:19:50|49136.3|49116.3|49133.6|49113.6|49136.3|49116.3|49133.6|49113.6|1
1646425200000|2022-03-04 20:20:00|49136.1|49116.1|49146.3|49126.3|49146.3|49126.3|49136.1|49116.1|5
1646425210000|2022-03-04 20:20:10|49143.8|49123.8|49143.8|49123.8|49146.3|49126.3|49143.8|49123.8|1
1646425220000|2022-03-04 20:20:20|49146.3|49126.3|49143.8|49123.8|49146.3|49126.3|49143.8|49123.8|1
1646425230000|2022-03-04 20:20:30|49143.6|49123.6|49121.3|49101.3|49143.6|49123.6|49121.3|49101.3|4
1646425240000|2022-03-04 20:20:40|49121.1|49101.1|49123.6|49103.6|49123.6|49103.6|49121.1|49101.1|3
1646425250000|2022-03-04 20:20:50|49116.3|49096.3|49116.3|49096.3|49116.3|49096.3|49116.3|49096.3|4
1646425260000|2022-03-04 20:21:00|49116.1|49096.1|49113.6|49093.6|49116.3|49096.3|49111.3|49091.3|0
1646425270000|2022-03-04 20:21:10|49111.3|49091.3|49113.8|49093.8|49113.8|49093.8|49111.3|49091.3|0
1646425280000|2022-03-04 20:21:20|49111.3|49091.3|49108.8|49088.8|49111.3|49091.3|49108.8|49088.8|2
1646425290000|2022-03-04 20:21:30|49111.3|49091.3|49103.8|49083.8|49111.3|49091.3|49103.8|49083.8|5
1646425300000|2022-03-04 20:21:40|49103.6|49083.6|49091.3|49071.3|49103.6|49083.6|49088.8|49068.8|8
1646425310000|2022-03-04 20:21:50|49089.1|49069.1|49088.8|49068.8|49091.3|49071.3|49088.8|49068.8|1
1646425320000|2022-03-04 20:22:00|49089.1|49069.1|49091.3|49071.3|49095.8|49075.8|49089.1|49069.1|6
1646425330000|2022-03-04 20:22:10|49089.1|49069.1|49086.1|49066.1|49089.1|49069.1|49083.8|49063.8|3
1646425340000|2022-03-04 20:22:20|49084.1|49064.1|49086.3|49066.3|49086.3|49066.3|49081.3|49061.3|2
1646425350000|2022-03-04 20:22:30|49088.6|49068.6|49091.3|49071.3|49093.8|49073.8|49088.6|49068.6|0
1646425360000|2022-03-04 20:22:40|49088.8|49068.8|49086.6|49066.6|49088.8|49068.8|49086.6|49066.6|2
1646425370000|2022-03-04 20:22:50|49084.3|49064.3|49081.3|49061.3|49084.3|49064.3|49076.3|49056.3|0
1646425380000|2022-03-04 20:23:00|49083.6|49063.6|49083.6|49063.6|49083.6|49063.6|49081.3|49061.3|3
1646425390000|2022-03-04 20:23:10|49083.8|49063.8|49093.8|49073.8|49093.8|49073.8|49083.8|49063.8|3
1646425400000|2022-03-04 20:23:20|||||||||1
1646425410000|2022-03-04 20:23:30|49091.3|49071.3|49088.8|49068.8|49091.3|49071.3|49086.6|49066.6|4
1646425420000|2022-03-04 20:23:40|49091.3|49071.3|49103.8|49083.8|49103.8|49083.8|49091.3|49071.3|1
1646425430000|2022-03-04 20:23:50|49106.1|49086.1|49106.6|49086.6|49106.6|49086.6|49103.8|49083.8|2
1646425440000|2022-03-04 20:24:00|49106.3|49086.3|49101.6|49081.6|49106.3|49086.3|49101.6|49081.6|2
1646425450000|2022-03-04 20:24:10|49101.3|49081.3|49101.3|49081.3|49101.3|49081.3|49101.3|49081.3|0
1646425470000|2022-03-04 20:24:30|49101.6|49081.6|49106.3|49086.3|49106.3|49086.3|49101.3|49081.3|0
1646425480000|2022-03-04 20:24:40|49106.6|49086.6|49103.8|49083.8|49108.8|49088.8|49103.8|49083.8|4
1646425490000|2022-03-04 20:24:50|49104.1|49084.1|49101.6|49081.6|49104.1|49084.1|49101.6|49081.6|0
1646425500000|2022-03-04 20:25:00|49106.6|49086.6|49089.1|49069.1|49106.6|49086.6|49089.1|49069.1|29
1646425510000|2022-03-04 20:25:10|49091.3|49071.3|49088.8|49068.8|49091.6|49071.6|49086.3|49066.3|22
1646425520000|2022-03-04 20:25:20|49091.1|49071.1|49086.3|49066.3|49091.1|49071.1|49086.3|49066.3|3
1646425530000|2022-03-04 20:25:30|49083.8|49063.8|49078.8|49058.8|49083.8|49063.8|49078.8|49058.8|6
1646425540000|2022-03-04 20:25:40|49079.1|49059.1|49084.1|49064.1|49084.1|49064.1|49079.1|49059.1|2
1646425550000|2022-03-04 20:25:50|49083.8|49063.8|49084.1|49064.1|49084.1|49064.1|49083.8|49063.8|0
1646425560000|2022-03-04 20:26:00|49083.8|49063.8|49088.8|49068.8|49089.1|49069.1|49076.6|49056.6|8
1646425580000|2022-03-04 20:26:20|49091.3|49071.3|49088.8|49068.8|49091.3|49071.3|49088.8|49068.8|1
1646425590000|2022-03-04 20:26:30|49091|49071|49088.8|49068.8|49091.3|49071.3|49088.8|49068.8|1
1646425600000|2022-03-04 20:26:40|49091.3|49071.3|49091.3|49071.3|49091.3|49071.3|49091.3|49071.3|3
1646425610000|2022-03-04 20:26:50|49093.5|49073.5|49093.5|49073.5|49093.5|49073.5|49093.5|49073.5|0
1646425620000|2022-03-04 20:27:00|49094.1|49074.1|49107.5|49087.5|49107.5|49087.5|49091|49071|9
1646425630000|2022-03-04 20:27:10|49108.3|49088.3|49108.3|49088.3|49108.3|49088.3|49108.3|49088.3|0
1646425640000|2022-03-04 20:27:20|49110.5|49090.5|49113.8|49093.8|49113.8|49093.8|49110.5|49090.5|1
1646425650000|2022-03-04 20:27:30|||||||||1
1646425660000|2022-03-04 20:27:40|49116.3|49096.3|49121.3|49101.3|49121.3|49101.3|49116.3|49096.3|1
1646425670000|2022-03-04 20:27:50|49118.5|49098.5|49116.3|49096.3|49121.3|49101.3|49116.3|49096.3|1
1646425680000|2022-03-04 20:28:00|49113.8|49093.8|49118.8|49098.8|49118.8|49098.8|49113.8|49093.8|4
1646425690000|2022-03-04 20:28:10|49121.3|49101.3|49136.3|49116.3|49136.3|49116.3|49121.3|49101.3|1
1646425700000|2022-03-04 20:28:20|49136.5|49116.5|49142.1|49122.1|49149.3|49129.3|49136.5|49116.5|11
1646425710000|2022-03-04 20:28:30|49141.5|49121.5|49141.8|49121.8|49141.8|49121.8|49139.3|49119.3|2
1646425720000|2022-03-04 20:28:40|49141.3|49121.3|49139|49119|49141.3|49121.3|49139|49119|3
1646425730000|2022-03-04 20:28:50|49138.8|49118.8|49153.3|49133.3|49153.3|49133.3|49136.3|49116.3|6
1646425740000|2022-03-04 20:29:00|49151|49131|49156|49136|49156|49136|49151|49131|7
1646425750000|2022-03-04 20:29:10|49153.8|49133.8|49156.3|49136.3|49156.3|49136.3|49153.8|49133.8|5
1646425760000|2022-03-04 20:29:20|49156|49136|49153.8|49133.8|49156.3|49136.3|49153.8|49133.8|2
1646425770000|2022-03-04 20:29:30|49151.3|49131.3|49148.8|49128.8|49151.3|49131.3|49148.8|49128.8|1
1646425780000|2022-03-04 20:29:40|49151.3|49131.3|49151.3|49131.3|49151.3|49131.3|49148.8|49128.8|1
1646425790000|2022-03-04 20:29:50|||||||||1
1646425800000|2022-03-04 20:30:00|49152.1|49132.1|49168.5|49148.5|49168.8|49148.8|49152.1|49132.1|5
1646425810000|2022-03-04 20:30:10|49166.3|49146.3|49166.3|49146.3|49168.5|49148.5|49166.3|49146.3|0
1646425820000|2022-03-04 20:30:20|49168.5|49148.5|49166|49146|49168.5|49148.5|49166|49146|1
1646425830000|2022-03-04 20:30:30|49163.8|49143.8|49159|49139|49163.8|49143.8|49159|49139|1
1646425840000|2022-03-04 20:30:40|||||||||3
1646425850000|2022-03-04 20:30:50|49163.5|49143.5|49156.3|49136.3|49163.5|49143.5|49156.3|49136.3|3
1646425860000|2022-03-04 20:31:00|49156|49136|49146.3|49126.3|49156|49136|49146.3|49126.3|2
1646425870000|2022-03-04 20:31:10|49143.8|49123.8|49143.8|49123.8|49143.8|49123.8|49143.8|49123.8|0
1646425880000|2022-03-04 20:31:20|49143.5|49123.5|49143.5|49123.5|49143.5|49123.5|49143.3|49123.3|0
1646425890000|2022-03-04 20:31:30|||||||||2
1646425900000|2022-03-04 20:31:40|49136.3|49116.3|49138.5|49118.5|49138.8|49118.8|49133.5|49113.5|1
1646425910000|2022-03-04 20:31:50|49136.3|49116.3|49141.3|49121.3|49143.5|49123.5|49136.3|49116.3|0
1646425920000|2022-03-04 20:32:00|49141|49121|49148.8|49128.8|49148.8|49128.8|49138.8|49118.8|2
1646425930000|2022-03-04 20:32:10|49151.3|49131.3|49148.8|49128.8|49151.3|49131.3|49148.8|49128.8|0
1646425940000|2022-03-04 20:32:20|49143.8|49123.8|49139|49119|49143.8|49123.8|49139|49119|3
1646425950000|2022-03-04 20:32:30|49138.8|49118.8|49148.8|49128.8|49151|49131|49131|49111|6
1646425960000|2022-03-04 20:32:40|49153.8|49133.8|49148.8|49128.8|49153.8|49133.8|49148.8|49128.8|0
1646425970000|2022-03-04 20:32:50|49149|49129|49153.5|49133.5|49153.5|49133.5|49148.8|49128.8|0
1646425980000|2022-03-04 20:33:00|49151.3|49131.3|49153.5|49133.5|49153.5|49133.5|49151.3|49131.3|0
1646425990000|2022-03-04 20:33:10|49151.3|49131.3|49151.3|49131.3|49153.5|49133.5|49151.3|49131.3|1
1646426000000|2022-03-04 20:33:20|49148.8|49128.8|49151.3|49131.3|49153.5|49133.5|49148.8|49128.8|0
1646426010000|2022-03-04 20:33:30|49153.5|49133.5|49153.5|49133.5|49153.5|49133.5|49148.8|49128.8|1
1646426020000|2022-03-04 20:33:40|49151.3|49131.3|49151.3|49131.3|49153.5|49133.5|49151.3|49131.3|1
1646426030000|2022-03-04 20:33:50|49151|49131|49153.5|49133.5|49153.5|49133.5|49151|49131|1
1646426040000|2022-03-04 20:34:00|49151.3|49131.3|49153.5|49133.5|49153.5|49133.5|49151.3|49131.3|0
1646426050000|2022-03-04 20:34:10|49155.8|49135.8|49158.5|49138.5|49158.5|49138.5|49155.8|49135.8|1
1646426060000|2022-03-04 20:34:20|49158.8|49138.8|49156.3|49136.3|49161.3|49141.3|49156.3|49136.3|5
1646426070000|2022-03-04 20:34:30|49161.3|49141.3|49158.8|49138.8|49161.3|49141.3|49158.8|49138.8|0
1646426080000|2022-03-04 20:34:40|49161.3|49141.3|49153.5|49133.5|49161.3|49141.3|49153.5|49133.5|4
1646426090000|2022-03-04 20:34:50|49150.8|49130.8|49150.8|49130.8|49153.5|49133.5|49150.8|49130.8|2
1646426100000|2022-03-04 20:35:00|49151|49131|49153.5|49133.5|49153.5|49133.5|49150.8|49130.8|0
1646426110000|2022-03-04 20:35:10|49153.8|49133.8|49151.5|49131.5|49156.3|49136.3|49151.3|49131.3|6
1646426120000|2022-03-04 20:35:20|49151.3|49131.3|49153.8|49133.8|49153.8|49133.8|49151.3|49131.3|0
1646426130000|2022-03-04 20:35:30|49154|49134|49151.3|49131.3|49154|49134|49151.3|49131.3|0
1646426140000|2022-03-04 20:35:40|49153.5|49133.5|49153.8|49133.8|49153.8|49133.8|49151.3|49131.3|0
1646426150000|2022-03-04 20:35:50|49151.3|49131.3|49146.3|49126.3|49156.3|49136.3|49146.3|49126.3|4
1646426160000|2022-03-04 20:36:00|49146|49126|49141.3|49121.3|49146|49126|49141.3|49121.3|0
1646426170000|2022-03-04 20:36:10|49143.5|49123.5|49133.8|49113.8|49146.3|49126.3|49131.3|49111.3|1
1646426180000|2022-03-04 20:36:20|49133.5|49113.5|49131.3|49111.3|49135.8|49115.8|49131.3|49111.3|0
1646426200000|2022-03-04 20:36:40|49129|49109|49118.8|49098.8|49129|49109|49118.8|49098.8|4
1646426210000|2022-03-04 20:36:50|49121|49101|49131.3|49111.3|49133.8|49113.8|49118.8|49098.8|1
1646426220000|2022-03-04 20:37:00|49133.5|49113.5|49133.8|49113.8|49133.8|49113.8|49131.3|49111.3|1
1646426230000|2022-03-04 20:37:10|49133.5|49113.5|49135.8|49115.8|49135.8|49115.8|49131.3|49111.3|1
1646426240000|2022-03-04 20:37:20|49136.3|49116.3|49138.8|49118.8|49138.8|49118.8|49136.3|49116.3|0
1646426250000|2022-03-04 20:37:30|49136.3|49116.3|49133.8|49113.8|49138.5|49118.5|49133.8|49113.8|2
1646426270000|2022-03-04 20:37:50|49133.5|49113.5|49133.5|49113.5|49133.8|49113.8|49133.5|49113.5|0
1646426280000|2022-03-04 20:38:00|49131.3|49111.3|49128.8|49108.8|49131.3|49111.3|49128.8|49108.8|2
1646426290000|2022-03-04 20:38:10|||||||||2
1646426300000|2022-03-04 20:38:20|49129|49109|49129|49109|49129|49109|49129|49109|0
1646426310000|2022-03-04 20:38:30|49131.3|49111.3|49119|49099|49131.3|49111.3|49119|49099|6
1646426320000|2022-03-04 20:38:40|49118.8|49098.8|49124.5|49104.5|49124.5|49104.5|49118.8|49098.8|9
1646426330000|2022-03-04 20:38:50|49129.3|49109.3|49131.5|49111.5|49131.8|49111.8|49129.3|49109.3|1
1646426340000|2022-03-04 20:39:00|49131.3|49111.3|49123.5|49103.5|49131.3|49111.3|49123.5|49103.5|5
1646426350000|2022-03-04 20:39:10|49121.3|49101.3|49121.3|49101.3|49121.3|49101.3|49119|49099|0
1646426360000|2022-03-04 20:39:20|49119|49099|49116.3|49096.3|49119|49099|49116.3|49096.3|3
1646426370000|2022-03-04 20:39:30|49113.8|49093.8|49111.3|49091.3|49113.8|49093.8|49111.3|49091.3|2
1646426390000|2022-03-04 20:39:50|49111.5|49091.5|49111.3|49091.3|49113.8|49093.8|49111.3|49091.3|2
1646426400000|2022-03-04 20:40:00|49111.5|49091.5|49111.3|49091.3|49116.3|49096.3|49111.3|49091.3|4
1646426420000|2022-03-04 20:40:20|||||||||1
1646426430000|2022-03-04 20:40:30|49106.5|49086.5|49104|49084|49106.5|49086.5|49104|49084|7
1646426440000|2022-03-04 20:40:40|49101.8|49081.8|49101.3|49081.3|49103.8|49083.8|49101.3|49081.3|1
1646426450000|2022-03-04 20:40:50|49101.5|49081.5|49086.8|49066.8|49103.8|49083.8|49086.8|49066.8|7
1646426460000|2022-03-04 20:41:00|49086|49066|49071.3|49051.3|49086|49066|49071.3|49051.3|8
1646426470000|2022-03-04 20:41:10|49070.5|49050.5|49078.8|49058.8|49078.8|49058.8|49066.3|49046.3|9
1646426480000|2022-03-04 20:41:20|49081|49061|49086.2|49066.2|49091.2|49071.2|49081|49061|4
1646426490000|2022-03-04 20:41:30|49083.7|49063.7|49083.7|49063.7|49083.7|49063.7|49083.7|49063.7|0
1646426500000|2022-03-04 20:41:40|49086|49066|49083.7|49063.7|49086.2|49066.2|49083.7|49063.7|4
1646426510000|2022-03-04 20:41:50|49086|49066|49083.7|49063.7|49086|49066|49083.7|49063.7|0
1646426540000|2022-03-04 20:42:20|49081.5|49061.5|49088.2|49068.2|49088.2|49068.2|49073.7|49053.7|8
1646426550000|2022-03-04 20:42:30|49086|49066|49088.7|49068.7|49093.7|49073.7|49086|49066|3
1646426560000|2022-03-04 20:42:40|49083.7|49063.7|49083.7|49063.7|49083.7|49063.7|49081.2|49061.2|1
1646426570000|2022-03-04 20:42:50|49081.5|49061.5|49083.7|49063.7|49083.7|49063.7|49081.5|49061.5|0
1646426580000|2022-03-04 20:43:00|49081.5|49061.5|49076.2|49056.2|49083.7|49063.7|49076.2|49056.2|3
1646426590000|2022-03-04 20:43:10|49078.7|49058.7|49078.7|49058.7|49078.7|49058.7|49078.7|49058.7|3
1646426600000|2022-03-04 20:43:20|49079|49059|49081.2|49061.2|49081.2|49061.2|49079|49059|3
1646426610000|2022-03-04 20:43:30|49083.7|49063.7|49093.2|49073.2|49093.2|49073.2|49083.7|49063.7|8
1646426620000|2022-03-04 20:43:40|49096|49076|49096|49076|49096|49076|49096|49076|51
1646426630000|2022-03-04 20:43:50|49093.7|49073.7|49088.7|49068.7|49093.7|49073.7|49088.7|49068.7|3
1646426640000|2022-03-04 20:44:00|49086.2|49066.2|49076.2|49056.2|49086.2|49066.2|49076.2|49056.2|3
1646426650000|2022-03-04 20:44:10|49075.7|49055.7|49076|49056|49076|49056|49071.2|49051.2|3
1646426660000|2022-03-04 20:44:20|49076.2|49056.2|49078.5|49058.5|49078.5|49058.5|49076.2|49056.2|0
1646426670000|2022-03-04 20:44:30|49078.7|49058.7|49081.2|49061.2|49081.2|49061.2|49078.7|49058.7|1
1646426680000|2022-03-04 20:44:40|49088.5|49068.5|49091.2|49071.2|49093.7|49073.7|49088.5|49068.5|8
1646426690000|2022-03-04 20:44:50|49088.7|49068.7|49086.5|49066.5|49088.7|49068.7|49086.5|49066.5|1
1646426700000|2022-03-04 20:45:00|49086.2|49066.2|49093.5|49073.5|49093.5|49073.5|49081.5|49061.5|3
1646426710000|2022-03-04 20:45:10|49093.7|49073.7|49089|49069|49093.7|49073.7|49089|49069|3
1646426720000|2022-03-04 20:45:20|49088.7|49068.7|49086.5|49066.5|49088.7|49068.7|49086.5|49066.5|0
1646426730000|2022-03-04 20:45:30|49088.7|49068.7|49091.2|49071.2|49096.2|49076.2|49088.7|49068.7|2
1646426740000|2022-03-04 20:45:40|49093.5|49073.5|49089|49069|49093.7|49073.7|49089|49069|0
1646426750000|2022-03-04 20:45:50|49091.2|49071.2|49093.5|49073.5|49093.5|49073.5|49088.7|49068.7|2
1646426760000|2022-03-04 20:46:00|49094|49074|49103.7|49083.7|49106.2|49086.2|49094|49074|3
1646426770000|2022-03-04 20:46:10|49106|49086|49106|49086|49106.2|49086.2|49103.7|49083.7|1
1646426780000|2022-03-04 20:46:20|49106.2|49086.2|49103.7|49083.7|49106.2|49086.2|49103.7|49083.7|0
1646426800000|2022-03-04 20:46:40|49101.5|49081.5|49098.7|49078.7|49101.5|49081.5|49096.5|49076.5|3
1646426810000|2022-03-04 20:46:50|49101|49081|49101|49081|49101|49081|49101|49081|4
1646426820000|2022-03-04 20:47:00|49098.5|49078.5|49088.7|49068.7|49098.5|49078.5|49088.7|49068.7|2
1646426830000|2022-03-04 20:47:10|49091|49071|49076.7|49056.7|49091|49071|49076.7|49056.7|1
1646426840000|2022-03-04 20:47:20|49076.2|49056.2|49064.2|49044.2|49076.2|49056.2|49064.2|49044.2|3
1646426850000|2022-03-04 20:47:30|49063.2|49043.2|49036.2|49016.2|49063.2|49043.2|49036.2|49016.2|2
1646426860000|2022-03-04 20:47:40|49031.2|49011.2|49028.7|49008.7|49038.5|49018.5|49028.7|49008.7|3
1646426870000|2022-03-04 20:47:50|49031.5|49011.5|49036.2|49016.2|49038.7|49018.7|49031.5|49011.5|2
1646426880000|2022-03-04 20:48:00|49031.7|49011.7|49031.2|49011.2|49036.2|49016.2|49029|49009|2
1646426890000|2022-03-04 20:48:10|49021.5|49001.5|49029|49009|49029|49009|49019|48999|1
1646426900000|2022-03-04 20:48:20|49028.7|49008.7|49028.7|49008.7|49029|49009|49028.7|49008.7|0
1646426920000|2022-03-04 20:48:40|49029|49009|49029|49009|49031.2|49011.2|49029|49009|0
1646426930000|2022-03-04 20:48:50|49033.7|49013.7|49043.7|49023.7|49043.7|49023.7|49033.7|49013.7|2
1646426940000|2022-03-04 20:49:00|49046.2|49026.2|49036.5|49016.5|49046.2|49026.2|49034|49014|2
1646426950000|2022-03-04 20:49:10|49034.2|49014.2|49031.2|49011.2|49034.2|49014.2|49031.2|49011.2|1
1646426960000|2022-03-04 20:49:20|49031|49011|49023.7|49003.7|49031|49011|49023.7|49003.7|1
1646426970000|2022-03-04 20:49:30|49021.5|49001.5|49021.5|49001.5|49021.5|49001.5|49021.5|49001.5|1
1646426980000|2022-03-04 20:49:40|49024|49004|49018.5|48998.5|49026.2|49006.2|49018.5|48998.5|11
1646426990000|2022-03-04 20:49:50|49014|48994|49013.7|48993.7|49016.2|48996.2|49011.2|48991.2|4
1646427000000|2022-03-04 20:50:00|49013.2|48993.2|49006.2|48986.2|49013.2|48993.2|49001.5|48981.5|8
1646427010000|2022-03-04 20:50:10|49008.5|48988.5|49013.7|48993.7|49013.7|48993.7|49006.2|48986.2|4
1646427020000|2022-03-04 20:50:20|49018.2|48998.2|49018.2|48998.2|49018.2|48998.2|49018.2|48998.2|1
1646427050000|2022-03-04 20:50:50|49021.2|49001.2|49046.2|49026.2|49046.2|49026.2|49021.2|49001.2|13
1646427060000|2022-03-04 20:51:00|49051|49031|49056.5|49036.5|49060.7|49040.7|49051|49031|6
1646427070000|2022-03-04 20:51:10|49056|49036|49038.7|49018.7|49056|49036|49038.7|49018.7|1
1646427080000|2022-03-04 20:51:20|49041.2|49021.2|49038.7|49018.7|49041.2|49021.2|49036.2|49016.2|2
1646427090000|2022-03-04 20:51:30|49036.2|49016.2|49026.2|49006.2|49038.7|49018.7|49026.2|49006.2|4
1646427100000|2022-03-04 20:51:40|49023.7|49003.7|49028.7|49008.7|49028.7|49008.7|49023.7|49003.7|3
1646427110000|2022-03-04 20:51:50|49026.5|49006.5|49023.7|49003.7|49028.7|49008.7|49023.7|49003.7|0
1646427120000|2022-03-04 20:52:00|49026|49006|49028.7|49008.7|49028.7|49008.7|49026|49006|3
1646427130000|2022-03-04 20:52:10|49029|49009|49029|49009|49029|49009|49029|49009|3
1646427140000|2022-03-04 20:52:20|49031.2|49011.2|49036.2|49016.2|49038.7|49018.7|49031.2|49011.2|6
1646427150000|2022-03-04 20:52:30|49038.7|49018.7|49036.5|49016.5|49038.7|49018.7|49036.5|49016.5|1
1646427160000|2022-03-04 20:52:40|49036.2|49016.2|49034|49014|49038.5|49018.5|49034|49014|3
1646427180000|2022-03-04 20:53:00|49033.7|49013.7|49033.7|49013.7|49033.7|49013.7|49031.2|49011.2|3
1646427190000|2022-03-04 20:53:10|49031.5|49011.5|49028.7|49008.7|49033.7|49013.7|49026.2|49006.2|0
1646427200000|2022-03-04 20:53:20|49031|49011|49031|49011|49031.2|49011.2|49028.7|49008.7|0
1646427210000|2022-03-04 20:53:30|49031.2|49011.2|49028.7|49008.7|49031.2|49011.2|49026.2|49006.2|4
1646427220000|2022-03-04 20:53:40|49031.2|49011.2|49031.2|49011.2|49031.2|49011.2|49026.2|49006.2|2
1646427230000|2022-03-04 20:53:50|49036|49016|49036.2|49016.2|49038.7|49018.7|49036|49016|5
1646427240000|2022-03-04 20:54:00|49034|49014|49039|49019|49039|49019|49034|49014|3
1646427250000|2022-03-04 20:54:10|49039.2|49019.2|49039.2|49019.2|49039.2|49019.2|49039|49019|0
1646427260000|2022-03-04 20:54:20|49039|49019|49041.7|49021.7|49041.7|49021.7|49039|49019|2
1646427270000|2022-03-04 20:54:30|49041.5|49021.5|49039|49019|49041.7|49021.7|49039|49019|0
1646427280000|2022-03-04 20:54:40|49039.2|49019.2|49044|49024|49044|49024|49039|49019|4
1646427290000|2022-03-04 20:54:50|49043.7|49023.7|49043.7|49023.7|49045.9|49025.9|49041.2|49021.2|0
1646427300000|2022-03-04 20:55:00|49041.5|49021.5|49046.2|49026.2|49046.2|49026.2|49038.7|49018.7|5
1646427310000|2022-03-04 20:55:10|49048.7|49028.7|49039|49019|49048.7|49028.7|49039|49019|9
1646427320000|2022-03-04 20:55:20|49036.7|49016.7|49048.4|49028.4|49048.4|49028.4|49036.7|49016.7|12
1646427330000|2022-03-04 20:55:30|49046.2|49026.2|49046.2|49026.2|49046.2|49026.2|49043.7|49023.7|2
1646427340000|2022-03-04 20:55:40|49044|49024|49043.7|49023.7|49046.2|49026.2|49043.7|49023.7|1
1646427350000|2022-03-04 20:55:50|49043.4|49023.4|49043.4|49023.4|49043.7|49023.7|49043.4|49023.4|6
1646427360000|2022-03-04 20:56:00|49043.7|49023.7|49046.2|49026.2|49046.2|49026.2|49043.4|49023.4|1
1646427370000|2022-03-04 20:56:10|49043.7|49023.7|49046.2|49026.2|49046.2|49026.2|49043.4|49023.4|2
1646427380000|2022-03-04 20:56:20|49043.4|49023.4|49038.7|49018.7|49043.4|49023.4|49036.2|49016.2|3
1646427390000|2022-03-04 20:56:30|49036.2|49016.2|49038.7|49018.7|49038.7|49018.7|49036.2|49016.2|1
1646427400000|2022-03-04 20:56:40|49041.2|49021.2|49044|49024|49044|49024|49041.2|49021.2|1
1646427420000|2022-03-04 20:57:00|49043.4|49023.4|49046.5|49026.5|49046.5|49026.5|49041.2|49021.2|2
1646427430000|2022-03-04 20:57:10|49051.2|49031.2|49053.7|49033.7|49056.2|49036.2|49051.2|49031.2|7
1646427440000|2022-03-04 20:57:20|49051.5|49031.5|49051.2|49031.2|49051.5|49031.5|49049|49029|3
1646427450000|2022-03-04 20:57:30|49051.7|49031.7|49071.2|49051.2|49071.2|49051.2|49051.7|49031.7|8
1646427460000|2022-03-04 20:57:40|49071.4|49051.4|49071.2|49051.2|49071.4|49051.4|49071.2|49051.2|6
1646427470000|2022-03-04 20:57:50|49068.9|49048.9|49068.7|49048.7|49068.9|49048.9|49066.2|49046.2|3
1646427480000|2022-03-04 20:58:00|49068.9|49048.9|49071.2|49051.2|49076.2|49056.2|49068.9|49048.9|7
1646427490000|2022-03-04 20:58:10|49068.9|49048.9|49063.9|49043.9|49071.2|49051.2|49063.9|49043.9|1
1646427500000|2022-03-04 20:58:20|49059.5|49039.5|49056.2|49036.2|49059.5|49039.5|49053.7|49033.7|3
1646427510000|2022-03-04 20:58:30|49058.7|49038.7|49066.2|49046.2|49066.2|49046.2|49058.7|49038.7|3
1646427520000|2022-03-04 20:58:40|49065.9|49045.9|49061.2|49041.2|49066.2|49046.2|49061.2|49041.2|0
1646427530000|2022-03-04 20:58:50|||||||||1
1646427540000|2022-03-04 20:59:00|49056.4|49036.4|49063.9|49043.9|49063.9|49043.9|49056.2|49036.2|7
1646427550000|2022-03-04 20:59:10|49063.7|49043.7|49066.2|49046.2|49066.2|49046.2|49063.7|49043.7|4
1646427560000|2022-03-04 20:59:20|49068.7|49048.7|49073.7|49053.7|49073.7|49053.7|49068.7|49048.7|1
1646427570000|2022-03-04 20:59:30|49071.4|49051.4|49076.2|49056.2|49076.2|49056.2|49068.7|49048.7|0
1646427590000|2022-03-04 20:59:50|49078.4|49058.4|49076.2|49056.2|49081.2|49061.2|49076.2|49056.2|5
1646427600000|2022-03-04 21:00:00|49078.7|49058.7|49023.9|49003.9|49078.7|49058.7|49023.7|49003.7|26
1646427610000|2022-03-04 21:00:10|49025.9|49005.9|49023.7|49003.7|49026.2|49006.2|49021.2|49001.2|6
1646427620000|2022-03-04 21:00:20|49026.2|49006.2|49026.2|49006.2|49026.2|49006.2|49023.7|49003.7|0
1646427630000|2022-03-04 21:00:30|49023.9|49003.9|49006.2|48986.2|49023.9|49003.9|49006.2|48986.2|3
1646427640000|2022-03-04 21:00:40|49003.7|48983.7|49025.9|49005.9|49025.9|49005.9|49001.2|48981.2|9
1646427650000|2022-03-04 21:00:50|49023.7|49003.7|49023.9|49003.9|49026.2|49006.2|49023.7|49003.7|0
1646427660000|2022-03-04 21:01:00|49023.7|49003.7|49028.7|49008.7|49028.7|49008.7|49023.7|49003.7|2
1646427670000|2022-03-04 21:01:10|49031.2|49011.2|49036.2|49016.2|49036.2|49016.2|49031.2|49011.2|4
1646427680000|2022-03-04 21:01:20|49038.7|49018.7|49038.7|49018.7|49038.7|49018.7|49038.7|49018.7|1
1646427690000|2022-03-04 21:01:30|49041.2|49021.2|49045.9|49025.9|49045.9|49025.9|49041.2|49021.2|7
1646427700000|2022-03-04 21:01:40|49046.2|49026.2|49046.2|49026.2|49046.2|49026.2|49046.2|49026.2|8
1646427710000|2022-03-04 21:01:50|||||||||1
1646427720000|2022-03-04 21:02:00|49048.4|49028.4|49053.7|49033.7|49053.7|49033.7|49048.4|49028.4|4
1646427730000|2022-03-04 21:02:10|49055.9|49035.9|49058.7|49038.7|49058.7|49038.7|49055.9|49035.9|0
1646427750000|2022-03-04 21:02:30|49060.9|49040.9|49068.9|49048.9|49068.9|49048.9|49060.9|49040.9|1
1646427760000|2022-03-04 21:02:40|49080.7|49060.7|49088.7|49068.7|49088.7|49068.7|49080.7|49060.7|2
1646427770000|2022-03-04 21:02:50|49093.7|49073.7|49093.7|49073.7|49093.7|49073.7|49093.7|49073.7|3
1646427780000|2022-03-04 21:03:00|49096.2|49076.2|49096.2|49076.2|49096.2|49076.2|49096.2|49076.2|0
1646427800000|2022-03-04 21:03:20|||||||||1
1646427840000|2022-03-04 21:04:00|49096.7|49076.7|49101.2|49081.2|49101.2|49081.2|49096.7|49076.7|8
1646427850000|2022-03-04 21:04:10|49098.7|49078.7|49098.7|49078.7|49098.7|49078.7|49098.7|49078.7|1
1646427860000|2022-03-04 21:04:20|||||||||1
1646427870000|2022-03-04 21:04:30|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|1
1646427890000|2022-03-04 21:04:50|||||||||2
1646427900000|2022-03-04 21:05:00|49105.9|49085.9|49116.2|49096.2|49116.2|49096.2|49105.9|49085.9|9
1646427930000|2022-03-04 21:05:30|49113.7|49093.7|49105.9|49085.9|49113.7|49093.7|49105.9|49085.9|1
1646427960000|2022-03-04 21:06:00|49103.7|49083.7|49103.7|49083.7|49103.7|49083.7|49103.7|49083.7|1
1646427970000|2022-03-04 21:06:10|49103.4|49083.4|49103.4|49083.4|49103.4|49083.4|49103.4|49083.4|0
1646427980000|2022-03-04 21:06:20|49103.7|49083.7|49103.4|49083.4|49103.7|49083.7|49103.4|49083.4|0
1646427990000|2022-03-04 21:06:30|49101.2|49081.2|49096.4|49076.4|49101.2|49081.2|49096.4|49076.4|9
1646428000000|2022-03-04 21:06:40|49093.9|49073.9|49101.2|49081.2|49101.2|49081.2|49093.7|49073.7|4
1646428010000|2022-03-04 21:06:50|49098.9|49078.9|49101.2|49081.2|49101.2|49081.2|49098.7|49078.7|0
1646428020000|2022-03-04 21:07:00|49100.7|49080.7|49098.7|49078.7|49100.7|49080.7|49096.2|49076.2|0
1646428040000|2022-03-04 21:07:20|49096.2|49076.2|49096.2|49076.2|49096.2|49076.2|49096.2|49076.2|0
1646428050000|2022-03-04 21:07:30|||||||||1
1646428060000|2022-03-04 21:07:40|49101.2|49081.2|49103.4|49083.4|49103.4|49083.4|49101.2|49081.2|22
1646428070000|2022-03-04 21:07:50|49103.7|49083.7|49111.2|49091.2|49116.2|49096.2|49101.2|49081.2|24
1646428080000|2022-03-04 21:08:00|49111.4|49091.4|49111.2|49091.2|49113.7|49093.7|49111.2|49091.2|0
1646428090000|2022-03-04 21:08:10|||||||||1
1646428100000|2022-03-04 21:08:20|49108.7|49088.7|49106.2|49086.2|49108.7|49088.7|49106.2|49086.2|1
1646428120000|2022-03-04 21:08:40|49105.9|49085.9|49105.9|49085.9|49105.9|49085.9|49105.9|49085.9|0
1646428150000|2022-03-04 21:09:10|49105.4|49085.4|49100.9|49080.9|49105.4|49085.4|49100.9|49080.9|3
1646428160000|2022-03-04 21:09:20|||||||||1
1646428180000|2022-03-04 21:09:40|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|49101.2|49081.2|4
1646428190000|2022-03-04 21:09:50|49103.4|49083.4|49103.7|49083.7|49103.7|49083.7|49103.4|49083.4|0
1646428200000|2022-03-04 21:10:00|||||||||2
1646428210000|2022-03-04 21:10:10|49106.2|49086.2|49106.2|49086.2|49106.2|49086.2|49106.2|49086.2|0
1646428240000|2022-03-04 21:10:40|49106.4|49086.4|49116.2|49096.2|49116.2|49096.2|49106.4|49086.4|0
1646428260000|2022-03-04 21:11:00|49116.1|49096.1|49118.4|49098.4|49118.4|49098.4|49116.1|49096.1|1
1646428270000|2022-03-04 21:11:10|49118.6|49098.6|49116.1|49096.1|49118.6|49098.6|49116.1|49096.1|0
1646428280000|2022-03-04 21:11:20|49118.4|49098.4|49118.6|49098.6|49118.6|49098.6|49116.1|49096.1|0
1646428290000|2022-03-04 21:11:30|49116.4|49096.4|49116.1|49096.1|49118.4|49098.4|49116.1|49096.1|0
1646428300000|2022-03-04 21:11:40|49118.6|49098.6|49121.1|49101.1|49121.1|49101.1|49116.1|49096.1|1
1646428310000|2022-03-04 21:11:50|49118.6|49098.6|49121.1|49101.1|49121.1|49101.1|49118.6|49098.6|0
1646428330000|2022-03-04 21:12:10|49118.6|49098.6|49118.6|49098.6|49118.6|49098.6|49118.6|49098.6|0
1646428340000|2022-03-04 21:12:20|||||||||1
1646428350000|2022-03-04 21:12:30|49118.9|49098.9|49118.6|49098.6|49121.1|49101.1|49118.6|49098.6|1
1646428380000|2022-03-04 21:13:00|||||||||2
1646428390000|2022-03-04 21:13:10|49120.9|49100.9|49141.1|49121.1|49141.1|49121.1|49120.9|49100.9|11
1646428400000|2022-03-04 21:13:20|49145.9|49125.9|49138.9|49118.9|49146.1|49126.1|49138.9|49118.9|4
1646428430000|2022-03-04 21:13:50|49141.1|49121.1|49141.1|49121.1|49141.1|49121.1|49141.1|49121.1|7
1646428440000|2022-03-04 21:14:00|||||||||1
1646428460000|2022-03-04 21:14:20|49136.4|49116.4|49126.1|49106.1|49136.4|49116.4|49126.1|49106.1|3
1646428490000|2022-03-04 21:14:50|||||||||2
1646428500000|2022-03-04 21:15:00|49123.9|49103.9|49123.9|49103.9|49123.9|49103.9|49123.9|49103.9|0
1646428510000|2022-03-04 21:15:10|49123.6|49103.6|49128.1|49108.1|49128.1|49108.1|49123.6|49103.6|1
1646428520000|2022-03-04 21:15:20|49128.4|49108.4|49128.4|49108.4|49128.4|49108.4|49128.4|49108.4|0
1646428530000|2022-03-04 21:15:30|49131.1|49111.1|49131.1|49111.1|49131.1|49111.1|49131.1|49111.1|1
1646428540000|2022-03-04 21:15:40|||||||||1
1646428630000|2022-03-04 21:17:10|49130.9|49110.9|49130.9|49110.9|49133.1|49113.1|49130.9|49110.9|3
1646428640000|2022-03-04 21:17:20|49131.1|49111.1|49133.6|49113.6|49133.6|49113.6|49131.1|49111.1|1
1646428650000|2022-03-04 21:17:30|49135.9|49115.9|49133.6|49113.6|49135.9|49115.9|49133.6|49113.6|0
1646428660000|2022-03-04 21:17:40|49136.1|49116.1|49138.6|49118.6|49141.1|49121.1|49136.1|49116.1|0
1646428670000|2022-03-04 21:17:50|49138.4|49118.4|49141.1|49121.1|49141.1|49121.1|49138.4|49118.4|0
1646428690000|2022-03-04 21:18:10|49143.6|49123.6|49141.1|49121.1|49143.6|49123.6|49141.1|49121.1|0
1646428700000|2022-03-04 21:18:20|49143.6|49123.6|49143.6|49123.6|49143.6|49123.6|49141.1|49121.1|0
1646428720000|2022-03-04 21:18:40|49141.4|49121.4|49143.6|49123.6|49143.6|49123.6|49141.1|49121.1|2
1646428730000|2022-03-04 21:18:50|49145.9|49125.9|49145.9|49125.9|49145.9|49125.9|49145.9|49125.9|0
1646428790000|2022-03-04 21:19:50|49143.6|49123.6|49141.1|49121.1|49143.6|49123.6|49138.6|49118.6|3
1646428850000|2022-03-04 21:20:50|49143.6|49123.6|49146.1|49126.1|49146.1|49126.1|49143.6|49123.6|0
1646428860000|2022-03-04 21:21:00|49148.6|49128.6|49153.4|49133.4|49153.6|49133.6|49148.6|49128.6|1
1646428870000|2022-03-04 21:21:10|49151.1|49131.1|49153.4|49133.4|49155.9|49135.9|49151.1|49131.1|0
1646428880000|2022-03-04 21:21:20|49155.6|49135.6|49155.9|49135.9|49155.9|49135.9|49155.6|49135.6|0
1646428890000|2022-03-04 21:21:30|49153.6|49133.6|49153.6|49133.6|49153.6|49133.6|49153.6|49133.6|0
1646428900000|2022-03-04 21:21:40|49155.9|49135.9|49155.9|49135.9|49155.9|49135.9|49155.9|49135.9|1
1646428920000|2022-03-04 21:22:00|||||||||2
1646428930000|2022-03-04 21:22:10|49156.1|49136.1|49156.4|49136.4|49158.6|49138.6|49156.1|49136.1|0
1646428940000|2022-03-04 21:22:20|49156.1|49136.1|49155.9|49135.9|49156.1|49136.1|49155.9|49135.9|0
1646428950000|2022-03-04 21:22:30|49156.1|49136.1|49153.6|49133.6|49156.4|49136.4|49153.6|49133.6|8
1646428960000|2022-03-04 21:22:40|||||||||1
1646428970000|2022-03-04 21:22:50|||||||||3
1646429010000|2022-03-04 21:23:30|49155.9|49135.9|49156.1|49136.1|49156.1|49136.1|49155.9|49135.9|0
1646429040000|2022-03-04 21:24:00|49153.6|49133.6|49153.6|49133.6|49153.6|49133.6|49153.6|49133.6|0
1646429050000|2022-03-04 21:24:10|||||||||1
1646429060000|2022-03-04 21:24:20|49156.1|49136.1|49153.6|49133.6|49156.1|49136.1|49153.6|49133.6|0
1646429070000|2022-03-04 21:24:30|||||||||1
1646429080000|2022-03-04 21:24:40|49151.4|49131.4|49143.9|49123.9|49151.4|49131.4|49143.9|49123.9|5
1646429090000|2022-03-04 21:24:50|49138.6|49118.6|49138.6|49118.6|49138.6|49118.6|49138.6|49118.6|3
1646429120000|2022-03-04 21:25:20|49141.1|49121.1|49141.1|49121.1|49141.1|49121.1|49141.1|49121.1|1
1646429130000|2022-03-04 21:25:30|49138.9|49118.9|49141.1|49121.1|49141.1|49121.1|49138.6|49118.6|0
1646429140000|2022-03-04 21:25:40|49138.9|49118.9|49138.6|49118.6|49138.9|49118.9|49138.6|49118.6|0
1646429160000|2022-03-04 21:26:00|||||||||1
1646429170000|2022-03-04 21:26:10|||||||||1
1646429220000|2022-03-04 21:27:00|||||||||1
1646429230000|2022-03-04 21:27:10|49138.9|49118.9|49143.6|49123.6|49143.6|49123.6|49138.9|49118.9|2
1646429250000|2022-03-04 21:27:30|49145.8|49125.8|49146.1|49126.1|49146.1|49126.1|49145.8|49125.8|0
1646429260000|2022-03-04 21:27:40|49143.8|49123.8|49143.6|49123.6|49143.8|49123.8|49143.6|49123.6|5
1646429270000|2022-03-04 21:27:50|49141.3|49121.3|49141.1|49121.1|49141.3|49121.3|49141.1|49121.1|0
1646429280000|2022-03-04 21:28:00|49138.6|49118.6|49138.6|49118.6|49138.6|49118.6|49138.3|49118.3|1
1646429290000|2022-03-04 21:28:10|49138.3|49118.3|49138.3|49118.3|49138.3|49118.3|49138.3|49118.3|0
1646429320000|2022-03-04 21:28:40|49136.1|49116.1|49136.1|49116.1|49136.1|49116.1|49136.1|49116.1|2
1646429330000|2022-03-04 21:28:50|||||||||1
1646429340000|2022-03-04 21:29:00|49133.8|49113.8|49136.1|49116.1|49136.1|49116.1|49133.6|49113.6|0
1646429350000|2022-03-04 21:29:10|49133.8|49113.8|49133.8|49113.8|49136.1|49116.1|49133.8|49113.8|1
1646429360000|2022-03-04 21:29:20|49131.3|49111.3|49133.6|49113.6|49133.6|49113.6|49131.3|49111.3|2
1646429370000|2022-03-04 21:29:30|49131.1|49111.1|49130.8|49110.8|49131.1|49111.1|49130.8|49110.8|1
1646429380000|2022-03-04 21:29:40|49130.6|49110.6|49128.3|49108.3|49130.8|49110.8|49128.3|49108.3|3
1646429390000|2022-03-04 21:29:50|||||||||2
1646429400000|2022-03-04 21:30:00|49126.1|49106.1|49123.8|49103.8|49133.3|49113.3|49123.8|49103.8|21
1646429440000|2022-03-04 21:30:40|49121.6|49101.6|49115.8|49095.8|49121.6|49101.6|49115.8|49095.8|13
1646429450000|2022-03-04 21:30:50|49116.1|49096.1|49116.1|49096.1|49118.3|49098.3|49116.1|49096.1|1
1646429460000|2022-03-04 21:31:00|49115.8|49095.8|49115.8|49095.8|49115.8|49095.8|49115.8|49095.8|1
1646429470000|2022-03-04 21:31:10|49113.6|49093.6|49113.6|49093.6|49113.6|49093.6|49113.6|49093.6|1
1646429480000|2022-03-04 21:31:20|49116.1|49096.1|49116.1|49096.1|49116.1|49096.1|49116.1|49096.1|2
1646429490000|2022-03-04 21:31:30|49113.6|49093.6|49113.6|49093.6|49113.6|49093.6|49113.6|49093.6|0
1646429520000|2022-03-04 21:32:00|49111.1|49091.1|49116.1|49096.1|49116.1|49096.1|49111.1|49091.1|8
1646429530000|2022-03-04 21:32:10|49116.3|49096.3|49118.6|49098.6|49118.6|49098.6|49116.3|49096.3|2
1646429540000|2022-03-04 21:32:20|49120.8|49100.8|49123.6|49103.6|49123.6|49103.6|49120.8|49100.8|2
1646429550000|2022-03-04 21:32:30|||||||||1
1646429560000|2022-03-04 21:32:40|49128.3|49108.3|49131.3|49111.3|49131.3|49111.3|49128.3|49108.3|5
1646429570000|2022-03-04 21:32:50|49131.1|49111.1|49131.3|49111.3|49131.3|49111.3|49131.1|49111.1|3
1646429580000|2022-03-04 21:33:00|49131.1|49111.1|49131.1|49111.1|49131.1|49111.1|49131.1|49111.1|1
1646429590000|2022-03-04 21:33:10|49131.3|49111.3|49131.1|49111.1|49133.6|49113.6|49131.1|49111.1|2
1646429600000|2022-03-04 21:33:20|49133.6|49113.6|49133.6|49113.6|49133.6|49113.6|49133.6|49113.6|1
1646429610000|2022-03-04 21:33:30|49138.6|49118.6|49143.6|49123.6|49143.6|49123.6|49138.6|49118.6|1
1646429620000|2022-03-04 21:33:40|49146.1|49126.1|49146.1|49126.1|49146.1|49126.1|49146.1|49126.1|2
1646429630000|2022-03-04 21:33:50|49150.8|49130.8|49153.3|49133.3|49153.3|49133.3|49150.8|49130.8|13
1646429640000|2022-03-04 21:34:00|||||||||1
1646429650000|2022-03-04 21:34:10|49155.6|49135.6|49158.1|49138.1|49158.1|49138.1|49155.6|49135.6|1
1646429660000|2022-03-04 21:34:20|||||||||2
1646429670000|2022-03-04 21:34:30|||||||||1
1646429680000|2022-03-04 21:34:40|||||||||2
1646429690000|2022-03-04 21:34:50|49158.3|49138.3|49160.8|49140.8|49160.8|49140.8|49158.3|49138.3|3
1646429700000|2022-03-04 21:35:00|49163.1|49143.1|49167.8|49147.8|49167.8|49147.8|49163.1|49143.1|2
1646429710000|2022-03-04 21:35:10|49168.1|49148.1|49173.3|49153.3|49173.3|49153.3|49168.1|49148.1|2
1646429720000|2022-03-04 21:35:20|49176.1|49156.1|49176.1|49156.1|49176.1|49156.1|49176.1|49156.1|11
1646429730000|2022-03-04 21:35:30|49178.6|49158.6|49181.1|49161.1|49183.3|49163.3|49178.6|49158.6|1
1646429740000|2022-03-04 21:35:40|||||||||2
1646429750000|2022-03-04 21:35:50|||||||||2
1646429760000|2022-03-04 21:36:00|49178.6|49158.6|49178.6|49158.6|49178.6|49158.6|49178.6|49158.6|0
1646429780000|2022-03-04 21:36:20|49180.8|49160.8|49181.1|49161.1|49181.1|49161.1|49180.8|49160.8|0
1646429790000|2022-03-04 21:36:30|49183.3|49163.3|49186.1|49166.1|49186.1|49166.1|49183.3|49163.3|3
1646429800000|2022-03-04 21:36:40|49188.6|49168.6|49191.1|49171.1|49191.1|49171.1|49188.6|49168.6|17
1646429810000|2022-03-04 21:36:50|49193.3|49173.3|49193.6|49173.6|49193.6|49173.6|49193.3|49173.3|2
1646429820000|2022-03-04 21:37:00|||||||||1
1646429830000|2022-03-04 21:37:10|||||||||1
1646429840000|2022-03-04 21:37:20|||||||||1
1646429870000|2022-03-04 21:37:50|||||||||9
1646429880000|2022-03-04 21:38:00|||||||||3
1646429890000|2022-03-04 21:38:10|49193.8|49173.8|49198.6|49178.6|49198.6|49178.6|49193.8|49173.8|1
1646429900000|2022-03-04 21:38:20|49201.3|49181.3|49203.6|49183.6|49203.6|49183.6|49201.3|49181.3|28
1646429910000|2022-03-04 21:38:30|49198.6|49178.6|49198.6|49178.6|49198.6|49178.6|49198.6|49178.6|2
1646429920000|2022-03-04 21:38:40|49193.8|49173.8|49191.1|49171.1|49193.8|49173.8|49188.6|49168.6|1
1646429930000|2022-03-04 21:38:50|49188.8|49168.8|49191.1|49171.1|49191.1|49171.1|49188.6|49168.6|2
1646429940000|2022-03-04 21:39:00|49188.6|49168.6|49188.6|49168.6|49188.6|49168.6|49188.6|49168.6|1
1646429960000|2022-03-04 21:39:20|||||||||1
1646429980000|2022-03-04 21:39:40|||||||||1
1646430020000|2022-03-04 21:40:20|49188.5|49168.5|49188.5|49168.5|49188.5|49168.5|49188.5|49168.5|0
1646430030000|2022-03-04 21:40:30|||||||||1
1646430090000|2022-03-04 21:41:30|49186|49166|49186|49166|49186|49166|49186|49166|0
1646430120000|2022-03-04 21:42:00|||||||||2
1646430130000|2022-03-04 21:42:10|49185.8|49165.8|49181.3|49161.3|49185.8|49165.8|49181.3|49161.3|6
1646430190000|2022-03-04 21:43:10|49176.8|49156.8|49173.8|49153.8|49176.8|49156.8|49173.8|49153.8|0
1646430200000|2022-03-04 21:43:20|49173.5|49153.5|49173.5|49153.5|49173.5|49153.5|49173.5|49153.5|0
1646430210000|2022-03-04 21:43:30|49168.5|49148.5|49161.3|49141.3|49168.5|49148.5|49161.3|49141.3|1
1646430220000|2022-03-04 21:43:40|49158.8|49138.8|49158.8|49138.8|49158.8|49138.8|49158.8|49138.8|4
1646430230000|2022-03-04 21:43:50|49156|49136|49156|49136|49156|49136|49156|49136|1
1646430240000|2022-03-04 21:44:00|49153.5|49133.5|49141.3|49121.3|49153.5|49133.5|49141.3|49121.3|2
1646430250000|2022-03-04 21:44:10|49141|49121|49138.8|49118.8|49141|49121|49138.8|49118.8|0
1646430270000|2022-03-04 21:44:30|||||||||4
1646430290000|2022-03-04 21:44:50|49136.3|49116.3|49134|49114|49136.3|49116.3|49134|49114|2
1646430310000|2022-03-04 21:45:10|49136.3|49116.3|49134|49114|49136.3|49116.3|49134|49114|3
1646430350000|2022-03-04 21:45:50|49133.8|49113.8|49133.8|49113.8|49133.8|49113.8|49133.8|49113.8|1
1646430360000|2022-03-04 21:46:00|||||||||1
1646430400000|2022-03-04 21:46:40|||||||||1
1646430440000|2022-03-04 21:47:20|49131.5|49111.5|49133.8|49113.8|49133.8|49113.8|49131.5|49111.5|1
1646430470000|2022-03-04 21:47:50|49136.3|49116.3|49136.3|49116.3|49136.3|49116.3|49136.3|49116.3|7
1646430500000|2022-03-04 21:48:20|49138.5|49118.5|49134|49114|49138.5|49118.5|49134|49114|1
1646430510000|2022-03-04 21:48:30|49133.5|49113.5|49133.5|49113.5|49133.5|49113.5|49133.5|49113.5|4
1646430520000|2022-03-04 21:48:40|||||||||2
1646430540000|2022-03-04 21:49:00|49133.8|49113.8|49133.8|49113.8|49133.8|49113.8|49133.8|49113.8|1
1646430550000|2022-03-04 21:49:10|49136|49116|49138.5|49118.5|49138.5|49118.5|49136|49116|5
1646430570000|2022-03-04 21:49:30|49140.8|49120.8|49140.8|49120.8|49140.8|49120.8|49140.8|49120.8|1
1646430580000|2022-03-04 21:49:40|||||||||1
1646430590000|2022-03-04 21:49:50|49143|49123|49140.8|49120.8|49143|49123|49140.8|49120.8|2
1646430600000|2022-03-04 21:50:00|49136.3|49116.3|49178.5|49158.5|49178.5|49158.5|49133.5|49113.5|20
1646430610000|2022-03-04 21:50:10|49178.3|49158.3|49176|49156|49178.3|49158.3|49176|49156|6
1646430630000|2022-03-04 21:50:30|49175.8|49155.8|49166|49146|49175.8|49155.8|49166|49146|4
1646430640000|2022-03-04 21:50:40|49163.8|49143.8|49163.5|49143.5|49163.8|49143.8|49163.5|49143.5|1
1646430660000|2022-03-04 21:51:00|49158.5|49138.5|49158.5|49138.5|49158.5|49138.5|49158.5|49138.5|2
1646430680000|2022-03-04 21:51:20|||||||||1
1646430690000|2022-03-04 21:51:30|||||||||1
1646430710000|2022-03-04 21:51:50|49151|49131|49150.8|49130.8|49151|49131|49150.8|49130.8|1
1646430730000|2022-03-04 21:52:10|49146.3|49126.3|49143.3|49123.3|49146.3|49126.3|49143.3|49123.3|3
1646430740000|2022-03-04 21:52:20|49145.8|49125.8|49145.8|49125.8|49145.8|49125.8|49145.8|49125.8|0
1646430750000|2022-03-04 21:52:30|49146|49126|49146|49126|49146|49126|49146|49126|2
1646430760000|2022-03-04 21:52:40|49145.8|49125.8|49143.5|49123.5|49145.8|49125.8|49143.5|49123.5|4
1646430800000|2022-03-04 21:53:20|49142.7|49122.7|49140.5|49120.5|49142.7|49122.7|49140.5|49120.5|2
1646430810000|2022-03-04 21:53:30|49136|49116|49131.3|49111.3|49136|49116|49131.3|49111.3|0
1646430820000|2022-03-04 21:53:40|49131|49111|49131|49111|49131|49111|49131|49111|0
1646430830000|2022-03-04 21:53:50|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|0
1646430860000|2022-03-04 21:54:20|49126|49106|49126|49106|49126|49106|49126|49106|4
1646430870000|2022-03-04 21:54:30|||||||||1
1646430890000|2022-03-04 21:54:50|||||||||2
1646430900000|2022-03-04 21:55:00|49123.5|49103.5|49123.5|49103.5|49123.5|49103.5|49123.5|49103.5|9
1646430910000|2022-03-04 21:55:10|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|49128.5|49108.5|6
1646430970000|2022-03-04 21:56:10|49133|49113|49133.5|49113.5|49133.5|49113.5|49133|49113|3
1646430990000|2022-03-04 21:56:30|||||||||1
1646431000000|2022-03-04 21:56:40|49135.7|49115.7|49136|49116|49136|49116|49135.7|49115.7|1
1646431010000|2022-03-04 21:56:50|||||||||1
1646431060000|2022-03-04 21:57:40|49131|49111|49133.5|49113.5|49133.5|49113.5|49131|49111|7
1646431080000|2022-03-04 21:58:00|49131|49111|49131|49111|49131|49111|49131|49111|0
1646431090000|2022-03-04 21:58:10|49133.2|49113.2|49133.2|49113.2|49133.2|49113.2|49133.2|49113.2|2
1646431110000|2022-03-04 21:58:30|||||||||1
1646431120000|2022-03-04 21:58:40|49138.2|49118.2|49138.2|49118.2|49138.2|49118.2|49138.2|49118.2|1
1646431140000|2022-03-04 21:59:00|||||||||1
1646431150000|2022-03-04 21:59:10|49140.7|49120.7|49140.7|49120.7|49140.7|49120.7|49140.7|49120.7|1
1646431170000|2022-03-04 21:59:30|49143|49123|49145.7|49125.7|49145.7|49125.7|49143|49123|3
1646431180000|2022-03-04 21:59:40|49148.5|49128.5|49148.5|49128.5|49148.5|49128.5|49148.5|49128.5|1
1646431190000|2022-03-04 21:59:50|||||||||80
1646607600000|2022-03-06 23:00:00|49193.5|49173.5|49175.3|49155.3|49193.5|49173.5|49175.3|49155.3|11
1646607610000|2022-03-06 23:00:10|49172.8|49152.8|49056|49036|49172.8|49152.8|49056|49036|38
1646607620000|2022-03-06 23:00:20|49058.2|49038.2|49073.5|49053.5|49073.5|49053.5|49050.7|49030.7|10
1646607630000|2022-03-06 23:00:30|49076|49056|49088.5|49068.5|49088.5|49068.5|49076|49056|1
1646607640000|2022-03-06 23:00:40|49093.2|49073.2|49115.7|49095.7|49115.7|49095.7|49093.2|49073.2|7
1646607650000|2022-03-06 23:00:50|49118.5|49098.5|49116.4|49096.4|49130.7|49110.7|49116|49096|17
1646607660000|2022-03-06 23:01:00|49118.5|49098.5|49136|49116|49146|49126|49118.5|49098.5|5
1646607670000|2022-03-06 23:01:10|49142.5|49122.5|49146|49126|49146|49126|49142.5|49122.5|11
1646607680000|2022-03-06 23:01:20|49148.5|49128.5|49168.5|49148.5|49171|49151|49148.5|49128.5|11
1646607690000|2022-03-06 23:01:30|49171.4|49151.4|49225|49205|49225|49205|49171|49151|9
1646607700000|2022-03-06 23:01:40|49226.4|49206.4|49234.7|49214.7|49234.7|49214.7|49225.7|49205.7|9
1646607710000|2022-03-06 23:01:50|49239|49219|49313.5|49293.5|49316|49296|49239|49219|16
1646607720000|2022-03-06 23:02:00|49315.7|49295.7|49345.7|49325.7|49345.7|49325.7|49315.7|49295.7|12
1646607730000|2022-03-06 23:02:10|49350.3|49330.3|49438.5|49418.5|49438.5|49418.5|49350.3|49330.3|15
1646607740000|2022-03-06 23:02:20|49438.9|49418.9|49467.4|49447.4|49476.4|49456.4|49438.9|49418.9|31
1646607750000|2022-03-06 23:02:30|49478.2|49458.2|49462.5|49442.5|49480.7|49460.7|49462.5|49442.5|22
1646607760000|2022-03-06 23:02:40|49460.3|49440.3|49446|49426|49460.3|49440.3|49446|49426|7
1646607770000|2022-03-06 23:02:50|49445.7|49425.7|49445.3|49425.3|49445.7|49425.7|49445.3|49425.3|3
1646607780000|2022-03-06 23:03:00|49445.7|49425.7|49445.3|49425.3|49445.7|49425.7|49445.3|49425.3|7
1646607790000|2022-03-06 23:03:10|49443.2|49423.2|49441|49421|49443.5|49423.5|49441|49421|1
1646607800000|2022-03-06 23:03:20|49438.5|49418.5|49399.9|49379.9|49438.5|49418.5|49399.9|49379.9|11
1646607810000|2022-03-06 23:03:30|49397.1|49377.1|49301|49281|49397.1|49377.1|49301|49281|13
1646607820000|2022-03-06 23:03:40|49299.6|49279.6|49273.9|49253.9|49299.6|49279.6|49273.9|49253.9|9
1646607830000|2022-03-06 23:03:50|49276|49256|49282.5|49262.5|49283.2|49263.2|49276|49256|1
1646607840000|2022-03-06 23:04:00|49276|49256|49251.4|49231.4|49276|49256|49251.4|49231.4|14
1646607850000|2022-03-06 23:04:10|49233.9|49213.9|49199.9|49179.9|49252.1|49232.1|49199.9|49179.9|7
1646607860000|2022-03-06 23:04:20|49199.6|49179.6|49309.6|49289.6|49309.6|49289.6|49181.7|49161.7|8
1646607870000|2022-03-06 23:04:30|49307.4|49287.4|49269.6|49249.6|49344.9|49324.9|49269.6|49249.6|14
1646607880000|2022-03-06 23:04:40|49259.6|49239.6|49239.2|49219.2|49259.6|49239.6|49214.6|49194.6|15
1646607890000|2022-03-06 23:04:50|49239.6|49219.6|49293.2|49273.2|49293.2|49273.2|49239.6|49219.6|7
1646607900000|2022-03-06 23:05:00|49294.9|49274.9|49352.1|49332.1|49352.1|49332.1|49294.9|49274.9|4
1646607910000|2022-03-06 23:05:10|49356.7|49336.7|49329.2|49309.2|49357.1|49337.1|49329.2|49309.2|17
1646607920000|2022-03-06 23:05:20|49326.4|49306.4|49321.7|49301.7|49326.4|49306.4|49321.7|49301.7|1
1646607930000|2022-03-06 23:05:30|49313.1|49293.1|49312.7|49292.7|49313.1|49293.1|49312.7|49292.7|2
1646607940000|2022-03-06 23:05:40|49314.9|49294.9|49281.7|49261.7|49314.9|49294.9|49281.7|49261.7|6
1646607950000|2022-03-06 23:05:50|49279.2|49259.2|49244.6|49224.6|49284.2|49264.2|49244.6|49224.6|7
1646607960000|2022-03-06 23:06:00|49246.7|49226.7|49298.5|49278.5|49298.5|49278.5|49246.7|49226.7|5
1646607970000|2022-03-06 23:06:10|||||||||1
1646607980000|2022-03-06 23:06:20|49300.7|49280.7|49304.2|49284.2|49304.2|49284.2|49300.7|49280.7|2
1646608000000|2022-03-06 23:06:40|49325.3|49305.3|49363.5|49343.5|49363.5|49343.5|49325.3|49305.3|3
1646608010000|2022-03-06 23:06:50|49373.2|49353.2|49423.5|49403.5|49423.5|49403.5|49373.2|49353.2|17
1646608020000|2022-03-06 23:07:00|49423.9|49403.9|49436.7|49416.7|49439.2|49419.2|49423.9|49403.9|26
1646608030000|2022-03-06 23:07:10|49439.2|49419.2|49446.7|49426.7|49446.7|49426.7|49439.2|49419.2|15
1646608040000|2022-03-06 23:07:20|49444.2|49424.2|49407.4|49387.4|49444.2|49424.2|49407.4|49387.4|7
1646608050000|2022-03-06 23:07:30|49404.9|49384.9|49318.9|49298.9|49404.9|49384.9|49318.9|49298.9|10
1646608060000|2022-03-06 23:07:40|49312.4|49292.4|49324.5|49304.5|49324.5|49304.5|49311.7|49291.7|13
1646608070000|2022-03-06 23:07:50|49331.7|49311.7|49334.5|49314.5|49334.5|49314.5|49331.7|49311.7|3
1646608080000|2022-03-06 23:08:00|49346|49326|49349.5|49329.5|49354.5|49334.5|49346|49326|7
1646608100000|2022-03-06 23:08:20|49349.9|49329.9|49355.9|49335.9|49364.9|49344.9|49349.9|49329.9|11
1646608110000|2022-03-06 23:08:30|49354.5|49334.5|49354.5|49334.5|49354.5|49334.5|49354.5|49334.5|1
1646608120000|2022-03-06 23:08:40|||||||||3
1646608130000|2022-03-06 23:08:50|49379.5|49359.5|49398.5|49378.5|49398.5|49378.5|49379.5|49359.5|3
1646608140000|2022-03-06 23:09:00|49398.9|49378.9|49382|49362|49401|49381|49382|49362|7
1646608150000|2022-03-06 23:09:10|49371.4|49351.4|49334.5|49314.5|49371.4|49351.4|49334.5|49314.5|4
1646608160000|2022-03-06 23:09:20|49356.4|49336.4|49399.5|49379.5|49412|49392|49356.4|49336.4|13
1646608170000|2022-03-06 23:09:30|49397|49377|49364.9|49344.9|49397|49377|49364.9|49344.9|1
1646608180000|2022-03-06 23:09:40|49362.7|49342.7|49360.2|49340.2|49362.7|49342.7|49360.2|49340.2|6
1646608190000|2022-03-06 23:09:50|49358.1|49338.1|49352.4|49332.4|49358.1|49338.1|49352.4|49332.4|1
1646608200000|2022-03-06 23:10:00|49350.2|49330.2|49327.4|49307.4|49350.2|49330.2|49327.4|49307.4|4
1646608210000|2022-03-06 23:10:10|49331.7|49311.7|49350.2|49330.2|49350.2|49330.2|49331.7|49311.7|9
1646608220000|2022-03-06 23:10:20|49357.4|49337.4|49377.4|49357.4|49379.9|49359.9|49357.4|49337.4|6
1646608230000|2022-03-06 23:10:30|49375.2|49355.2|49337.4|49317.4|49375.2|49355.2|49337.4|49317.4|4
1646608240000|2022-03-06 23:10:40|49334.9|49314.9|49334.9|49314.9|49334.9|49314.9|49334.9|49314.9|0
1646608250000|2022-03-06 23:10:50|49335.2|49315.2|49337.4|49317.4|49337.4|49317.4|49335.2|49315.2|2
1646608260000|2022-03-06 23:11:00|49339.9|49319.9|49339.9|49319.9|49339.9|49319.9|49339.9|49319.9|0
1646608270000|2022-03-06 23:11:10|49342.4|49322.4|49342.4|49322.4|49342.4|49322.4|49342.4|49322.4|1
1646608280000|2022-03-06 23:11:20|49344.9|49324.9|49382.4|49362.4|49382.4|49362.4|49344.9|49324.9|9
1646608290000|2022-03-06 23:11:30|49384.5|49364.5|49329.9|49309.9|49387.4|49367.4|49322.4|49302.4|10
1646608300000|2022-03-06 23:11:40|49332.4|49312.4|49337|49317|49337|49317|49324.9|49304.9|9
1646608310000|2022-03-06 23:11:50|49344.5|49324.5|49377.4|49357.4|49377.4|49357.4|49344.5|49324.5|6
1646608320000|2022-03-06 23:12:00|49382.4|49362.4|49375.6|49355.6|49382.4|49362.4|49375.6|49355.6|5
1646608330000|2022-03-06 23:12:10|49377.4|49357.4|49377|49357|49377.4|49357.4|49377|49357|8
1646608340000|2022-03-06 23:12:20|49379.5|49359.5|49384.2|49364.2|49384.2|49364.2|49379.5|49359.5|4
1646608350000|2022-03-06 23:12:30|49389.2|49369.2|49385.2|49365.2|49389.5|49369.5|49385.2|49365.2|5
1646608360000|2022-03-06 23:12:40|49383.8|49363.8|49412.4|49392.4|49412.4|49392.4|49383.8|49363.8|19
1646608370000|2022-03-06 23:12:50|49410.2|49390.2|49439.9|49419.9|49439.9|49419.9|49410.2|49390.2|14
1646608380000|2022-03-06 23:13:00|49440.2|49420.2|49521|49501|49521|49501|49440.2|49420.2|20
1646608390000|2022-03-06 23:13:10|49521.3|49501.3|49586.3|49566.3|49586.3|49566.3|49521.3|49501.3|23
1646608400000|2022-03-06 23:13:20|49588.8|49568.8|49651|49631|49651|49631|49588.8|49568.8|40
1646608410000|2022-03-06 23:13:30|49646|49626|49678.5|49658.5|49678.5|49658.5|49646|49626|12
1646608420000|2022-03-06 23:13:40|49685|49665|49741.4|49721.4|49741.4|49721.4|49685|49665|19
1646608430000|2022-03-06 23:13:50|49757.5|49737.5|49751|49731|49763.5|49743.5|49751|49731|36
1646608440000|2022-03-06 23:14:00|49743.1|49723.1|49702|49682|49743.1|49723.1|49702|49682|21
1646608450000|2022-03-06 23:14:10|49704.2|49684.2|49760.6|49740.6|49760.6|49740.6|49704.2|49684.2|13
1646608460000|2022-03-06 23:14:20|49758.5|49738.5|49744.9|49724.9|49760.6|49740.6|49742|49722|15
1646608470000|2022-03-06 23:14:30|49759.2|49739.2|49893.5|49873.5|49896|49876|49759.2|49739.2|66
1646608480000|2022-03-06 23:14:40|49898.8|49878.8|49940.3|49920.3|49965.3|49945.3|49898.8|49878.8|76
1646608490000|2022-03-06 23:14:50|49909.9|49889.9|49902.4|49882.4|49909.9|49889.9|49899.2|49879.2|23
1646608500000|2022-03-06 23:15:00|49901.7|49881.7|49884.5|49864.5|49901.7|49881.7|49884.5|49864.5|8
1646608510000|2022-03-06 23:15:10|49882|49862|49872|49852|49882|49862|49869.5|49849.5|7
1646608520000|2022-03-06 23:15:20|49879.2|49859.2|49879.2|49859.2|49879.2|49859.2|49879.2|49859.2|3
1646608530000|2022-03-06 23:15:30|49881.3|49861.3|49869.5|49849.5|49882|49862|49869.5|49849.5|5
1646608540000|2022-03-06 23:15:40|49863.1|49843.1|49801.7|49781.7|49863.1|49843.1|49781.7|49761.7|12
1646608550000|2022-03-06 23:15:50|49808.1|49788.1|49856.7|49836.7|49856.7|49836.7|49808.1|49788.1|6
1646608560000|2022-03-06 23:16:00|49854.5|49834.5|49823.8|49803.8|49854.5|49834.5|49823.8|49803.8|10
1646608570000|2022-03-06 23:16:10|49817.4|49797.4|49809.2|49789.2|49817.4|49797.4|49809.2|49789.2|2
1646608580000|2022-03-06 23:16:20|49807|49787|49804.5|49784.5|49807|49787|49804.5|49784.5|3
1646608590000|2022-03-06 23:16:30|49806.7|49786.7|49817|49797|49817|49797|49806.7|49786.7|7
1646608600000|2022-03-06 23:16:40|49819.1|49799.1|49819.9|49799.9|49823.7|49803.7|49819.1|49799.1|4
1646608610000|2022-03-06 23:16:50|49819.2|49799.2|49818.8|49798.8|49819.2|49799.2|49816.7|49796.7|0
1646608620000|2022-03-06 23:17:00|49819.2|49799.2|49819.2|49799.2|49819.2|49799.2|49819.2|49799.2|2
1646608630000|2022-03-06 23:17:10|49822|49802|49826.7|49806.7|49826.7|49806.7|49822|49802|7
1646608640000|2022-03-06 23:17:20|49828.8|49808.8|49831.3|49811.3|49831.3|49811.3|49828.8|49808.8|0
1646608660000|2022-03-06 23:17:40|49829.2|49809.2|49814.5|49794.5|49829.2|49809.2|49814.5|49794.5|10
1646608670000|2022-03-06 23:17:50|49812|49792|49812|49792|49812|49792|49812|49792|3
1646608680000|2022-03-06 23:18:00|49814.5|49794.5|49814.9|49794.9|49814.9|49794.9|49814.5|49794.5|1
1646608690000|2022-03-06 23:18:10|49819.5|49799.5|49817|49797|49819.5|49799.5|49817|49797|7
1646608700000|2022-03-06 23:18:20|49817.4|49797.4|49819.5|49799.5|49819.5|49799.5|49817.4|49797.4|6
1646608710000|2022-03-06 23:18:30|49817.4|49797.4|49877|49857|49882|49862|49817.4|49797.4|19
1646608720000|2022-03-06 23:18:40|49874.5|49854.5|49886.7|49866.7|49886.7|49866.7|49874.5|49854.5|14
1646608730000|2022-03-06 23:18:50|49881.3|49861.3|49876.7|49856.7|49886.3|49866.3|49874.2|49854.2|29
1646608740000|2022-03-06 23:19:00|49872|49852|49874.2|49854.2|49874.2|49854.2|49869.5|49849.5|5
1646608750000|2022-03-06 23:19:10|49872|49852|49869.5|49849.5|49874.2|49854.2|49867|49847|20
1646608760000|2022-03-06 23:19:20|49869.9|49849.9|49891.7|49871.7|49891.7|49871.7|49869.9|49849.9|8
1646608770000|2022-03-06 23:19:30|49906.3|49886.3|49926.7|49906.7|49926.7|49906.7|49906.3|49886.3|11
1646608780000|2022-03-06 23:19:40|49928.8|49908.8|49949.5|49929.5|49949.5|49929.5|49928.8|49908.8|14
1646608790000|2022-03-06 23:19:50|49951.7|49931.7|49959.2|49939.2|49959.2|49939.2|49951.7|49931.7|8
1646608800000|2022-03-06 23:20:00|49957|49937|49921.7|49901.7|49957|49937|49921.7|49901.7|16
1646608810000|2022-03-06 23:20:10|49911.7|49891.7|49884.9|49864.9|49911.7|49891.7|49881.7|49861.7|9
1646608820000|2022-03-06 23:20:20|49900.2|49880.2|49909.5|49889.5|49911.7|49891.7|49900.2|49880.2|7
1646608830000|2022-03-06 23:20:30|49911.7|49891.7|49916.7|49896.7|49916.7|49896.7|49911.7|49891.7|1
1646608840000|2022-03-06 23:20:40|49918.8|49898.8|49928.8|49908.8|49928.8|49908.8|49918.8|49898.8|2
1646608850000|2022-03-06 23:20:50|49931.7|49911.7|49929.2|49909.2|49934.2|49914.2|49927|49907|2
1646608860000|2022-03-06 23:21:00|49927|49907|49933.8|49913.8|49933.8|49913.8|49927|49907|5
1646608870000|2022-03-06 23:21:10|49936|49916|49946.7|49926.7|49946.7|49926.7|49936|49916|5
1646608880000|2022-03-06 23:21:20|49951.7|49931.7|49961.7|49941.7|49961.7|49941.7|49951.7|49931.7|8
1646608890000|2022-03-06 23:21:30|49960.6|49940.6|49954.5|49934.5|49962|49942|49954.5|49934.5|2
1646608900000|2022-03-06 23:21:40|49956.7|49936.7|49956.7|49936.7|49956.7|49936.7|49954.2|49934.2|7
1646608910000|2022-03-06 23:21:50|49954.2|49934.2|49954.2|49934.2|49954.2|49934.2|49954.2|49934.2|2
1646608920000|2022-03-06 23:22:00|49953.8|49933.8|49947|49927|49953.8|49933.8|49947|49927|8
1646608930000|2022-03-06 23:22:10|49936.2|49916.2|49931.7|49911.7|49936.2|49916.2|49931.7|49911.7|15
1646608940000|2022-03-06 23:22:20|49929.2|49909.2|49924.5|49904.5|49929.2|49909.2|49924.5|49904.5|1
1646608950000|2022-03-06 23:22:30|||||||||1
1646608960000|2022-03-06 23:22:40|49922.3|49902.3|49907|49887|49922.3|49902.3|49907|49887|0
1646608970000|2022-03-06 23:22:50|49899.2|49879.2|49883.7|49863.7|49899.2|49879.2|49883.7|49863.7|2
1646608980000|2022-03-06 23:23:00|49881.2|49861.2|49879.5|49859.5|49881.2|49861.2|49879.5|49859.5|0
1646608990000|2022-03-06 23:23:10|49879.2|49859.2|49881.7|49861.7|49881.7|49861.7|49874.5|49854.5|3
1646609000000|2022-03-06 23:23:20|49879.5|49859.5|49879.2|49859.2|49881.7|49861.7|49879.2|49859.2|0
1646609010000|2022-03-06 23:23:30|49896.7|49876.7|49891.7|49871.7|49896.7|49876.7|49891.7|49871.7|3
1646609020000|2022-03-06 23:23:40|49893.8|49873.8|49891.7|49871.7|49896.7|49876.7|49891.7|49871.7|0
1646609030000|2022-03-06 23:23:50|49891.6|49871.6|49889.1|49869.1|49891.6|49871.6|49889.1|49869.1|0
1646609040000|2022-03-06 23:24:00|49891.3|49871.3|49889.1|49869.1|49891.6|49871.6|49889.1|49869.1|6
1646609050000|2022-03-06 23:24:10|49887|49867|49879.1|49859.1|49887|49867|49879.1|49859.1|8
1646609060000|2022-03-06 23:24:20|49876.6|49856.6|49881.3|49861.3|49881.3|49861.3|49874.1|49854.1|12
1646609070000|2022-03-06 23:24:30|49879.1|49859.1|49884.1|49864.1|49884.1|49864.1|49879.1|49859.1|1
1646609080000|2022-03-06 23:24:40|49889.1|49869.1|49900.6|49880.6|49900.6|49880.6|49889.1|49869.1|9
1646609090000|2022-03-06 23:24:50|49901|49881|49904.1|49884.1|49904.1|49884.1|49901|49881|0
1646609100000|2022-03-06 23:25:00|49904.5|49884.5|49906.6|49886.6|49911.6|49891.6|49904.5|49884.5|12
1646609110000|2022-03-06 23:25:10|49911|49891|49921.6|49901.6|49921.6|49901.6|49911|49891|7
1646609120000|2022-03-06 23:25:20|49926.3|49906.3|49934.1|49914.1|49934.1|49914.1|49924.5|49904.5|1
1646609130000|2022-03-06 23:25:30|49932|49912|49934.1|49914.1|49934.1|49914.1|49931.6|49911.6|2
1646609140000|2022-03-06 23:25:40|49933.8|49913.8|49956.6|49936.6|49956.6|49936.6|49933.8|49913.8|32
1646609150000|2022-03-06 23:25:50|49957|49937|49962.3|49942.3|49963.5|49943.5|49957|49937|2
1646609160000|2022-03-06 23:26:00|49962|49942|50067|50047|50067|50047|49962|49942|62
1646609170000|2022-03-06 23:26:10|50087.8|50067.8|50118.1|50098.1|50124.6|50104.6|50087.8|50067.8|60
1646609180000|2022-03-06 23:26:20|50120.3|50100.3|50246.4|50226.4|50246.4|50226.4|50118.1|50098.1|44
1646609190000|2022-03-06 23:26:30|50239.9|50219.9|50245.3|50225.3|50247.1|50227.1|50237.8|50217.8|121
1646609200000|2022-03-06 23:26:40|50247.8|50227.8|50297.4|50277.4|50297.4|50277.4|50247.8|50227.8|36
1646609210000|2022-03-06 23:26:50|50301.7|50281.7|50332.8|50312.8|50332.8|50312.8|50301.7|50281.7|7
1646609220000|2022-03-06 23:27:00|50330.6|50310.6|50334.9|50314.9|50337.4|50317.4|50330.6|50310.6|25
1646609230000|2022-03-06 23:27:10|50334.6|50314.6|50340.3|50320.3|50342.8|50322.8|50332.1|50312.1|8
1646609240000|2022-03-06 23:27:20|50340.6|50320.6|50352.8|50332.8|50352.8|50332.8|50340.6|50320.6|11
1646609250000|2022-03-06 23:27:30|50353.1|50333.1|50280.6|50260.6|50353.4|50333.4|50280.6|50260.6|14
1646609260000|2022-03-06 23:27:40|50275.3|50255.3|50249.9|50229.9|50275.3|50255.3|50215.6|50195.6|7
1646609270000|2022-03-06 23:27:50|50254.2|50234.2|50259.2|50239.2|50262.1|50242.1|50254.2|50234.2|4
1646609280000|2022-03-06 23:28:00|50263.1|50243.1|50268.5|50248.5|50268.5|50248.5|50257.1|50237.1|9
1646609290000|2022-03-06 23:28:10|50266.4|50246.4|50272.8|50252.8|50277.1|50257.1|50257.8|50237.8|15
1646609300000|2022-03-06 23:28:20|50273.1|50253.1|50285.6|50265.6|50285.6|50265.6|50272.8|50252.8|4
1646609310000|2022-03-06 23:28:30|50285.3|50265.3|50282.8|50262.8|50285.3|50265.3|50282.8|50262.8|6
1646609320000|2022-03-06 23:28:40|50278.1|50258.1|50275.9|50255.9|50278.1|50258.1|50275.9|50255.9|9
1646609330000|2022-03-06 23:28:50|50273.4|50253.4|50250.3|50230.3|50273.4|50253.4|50250.3|50230.3|11
1646609340000|2022-03-06 23:29:00|50245.9|50225.9|50202.7|50182.7|50245.9|50225.9|50202.7|50182.7|15
1646609350000|2022-03-06 23:29:10|50204.9|50184.9|50183.4|50163.4|50210.2|50190.2|50183.4|50163.4|20
1646609360000|2022-03-06 23:29:20|50181.3|50161.3|50160.2|50140.2|50181.3|50161.3|50160.2|50140.2|8
1646609370000|2022-03-06 23:29:30|50160.6|50140.6|50160.2|50140.2|50160.6|50140.6|50160.2|50140.2|2
1646609380000|2022-03-06 23:29:40|50168.9|50148.9|50172.7|50152.7|50172.7|50152.7|50168.9|50148.9|3
1646609390000|2022-03-06 23:29:50|50168.1|50148.1|50178.4|50158.4|50178.4|50158.4|50168.1|50148.1|4
1646609400000|2022-03-06 23:30:00|50182.7|50162.7|50207.7|50187.7|50207.7|50187.7|50182.7|50162.7|28
1646609410000|2022-03-06 23:30:10|50212.1|50192.1|50243.8|50223.8|50243.8|50223.8|50212.1|50192.1|6
1646609420000|2022-03-06 23:30:20|50251.3|50231.3|50280|50260|50280|50260|50251.3|50231.3|9
1646609430000|2022-03-06 23:30:30|50283.9|50263.9|50293.8|50273.8|50294.1|50274.1|50283.9|50263.9|9
1646609440000|2022-03-06 23:30:40|50296.3|50276.3|50298.4|50278.4|50298.4|50278.4|50296.3|50276.3|22
1646609450000|2022-03-06 23:30:50|50300.6|50280.6|50307.1|50287.1|50307.1|50287.1|50300.6|50280.6|6
1646609460000|2022-03-06 23:31:00|50307.4|50287.4|50257.7|50237.7|50307.4|50287.4|50247.7|50227.7|25
1646609470000|2022-03-06 23:31:10|50255.6|50235.6|50255.6|50235.6|50255.6|50235.6|50255.6|50235.6|5
1646609480000|2022-03-06 23:31:20|50245.6|50225.6|50248.1|50228.1|50248.1|50228.1|50243.1|50223.1|4
1646609490000|2022-03-06 23:31:30|50253.4|50233.4|50292.7|50272.7|50292.7|50272.7|50253.4|50233.4|11
1646609500000|2022-03-06 23:31:40|50287.7|50267.7|50260.7|50240.7|50287.7|50267.7|50260.7|50240.7|15
1646609510000|2022-03-06 23:31:50|50247.4|50227.4|50240.2|50220.2|50247.4|50227.4|50235.6|50215.6|3
1646609520000|2022-03-06 23:32:00|50242.7|50222.7|50237.7|50217.7|50242.7|50222.7|50237.7|50217.7|3
1646609530000|2022-03-06 23:32:10|50237|50217|50233.1|50213.1|50237|50217|50225.2|50205.2|13
1646609540000|2022-03-06 23:32:20|50235.6|50215.6|50246.4|50226.4|50246.4|50226.4|50235.6|50215.6|4
1646609550000|2022-03-06 23:32:30|50244.2|50224.2|50250.6|50230.6|50250.6|50230.6|50244.2|50224.2|5
1646609560000|2022-03-06 23:32:40|50254.9|50234.9|50276.6|50256.6|50276.6|50256.6|50254.9|50234.9|3
1646609570000|2022-03-06 23:32:50|50292.7|50272.7|50246.3|50226.3|50292.7|50272.7|50246.3|50226.3|37
1646609580000|2022-03-06 23:33:00|50250.6|50230.6|50238.1|50218.1|50252.7|50232.7|50238.1|50218.1|3
1646609590000|2022-03-06 23:33:10|50239.9|50219.9|50239.9|50219.9|50239.9|50219.9|50239.5|50219.5|1
1646609600000|2022-03-06 23:33:20|50239.5|50219.5|50239.5|50219.5|50239.5|50219.5|50239.5|50219.5|0
1646609610000|2022-03-06 23:33:30|50239.9|50219.9|50245.2|50225.2|50245.2|50225.2|50239.9|50219.9|6
1646609630000|2022-03-06 23:33:50|50245.6|50225.6|50248.1|50228.1|50248.1|50228.1|50245.6|50225.6|1
1646609640000|2022-03-06 23:34:00|50247.7|50227.7|50240.6|50220.6|50248.1|50228.1|50240.6|50220.6|4
1646609650000|2022-03-06 23:34:10|50251.7|50231.7|50284.9|50264.9|50284.9|50264.9|50251.7|50231.7|20
1646609660000|2022-03-06 23:34:20|50282.7|50262.7|50322.4|50302.4|50322.4|50302.4|50282.7|50262.7|14
1646609670000|2022-03-06 23:34:30|50322.7|50302.7|50322.7|50302.7|50322.7|50302.7|50322.7|50302.7|3
1646609680000|2022-03-06 23:34:40|50327|50307|50332.7|50312.7|50332.7|50312.7|50327|50307|8
1646609690000|2022-03-06 23:34:50|50337.7|50317.7|50344.9|50324.9|50344.9|50324.9|50337.7|50317.7|6
1646609700000|2022-03-06 23:35:00|50347|50327|50350.2|50330.2|50350.2|50330.2|50347|50327|5
1646609720000|2022-03-06 23:35:20|50355.2|50335.2|50311.3|50291.3|50355.2|50335.2|50311.3|50291.3|15
1646609730000|2022-03-06 23:35:30|50300.2|50280.2|50318.1|50298.1|50320.2|50300.2|50300.2|50280.2|12
1646609740000|2022-03-06 23:35:40|50319.9|50299.9|50322.7|50302.7|50322.7|50302.7|50319.9|50299.9|2
1646609750000|2022-03-06 23:35:50|50321.7|50301.7|50313.1|50293.1|50321.7|50301.7|50313.1|50293.1|2
1646609760000|2022-03-06 23:36:00|50323.8|50303.8|50325.2|50305.2|50327.4|50307.4|50323.8|50303.8|1
1646609770000|2022-03-06 23:36:10|50287.4|50267.4|50292|50272|50296.3|50276.3|50280.6|50260.6|124
1646609780000|2022-03-06 23:36:20|50292.7|50272.7|50277.7|50257.7|50292.7|50272.7|50277.7|50257.7|4
1646609790000|2022-03-06 23:36:30|50275.2|50255.2|50275.2|50255.2|50275.2|50255.2|50275.2|50255.2|2
1646609800000|2022-03-06 23:36:40|50272.7|50252.7|50262.7|50242.7|50273.1|50253.1|50262.7|50242.7|2
1646609810000|2022-03-06 23:36:50|50262.4|50242.4|50249.2|50229.2|50262.4|50242.4|50244.9|50224.9|16
1646609820000|2022-03-06 23:37:00|50249.9|50229.9|50230.2|50210.2|50249.9|50229.9|50230.2|50210.2|24
1646609830000|2022-03-06 23:37:10|50234.5|50214.5|50235.2|50215.2|50238.8|50218.8|50234.5|50214.5|8
1646609840000|2022-03-06 23:37:20|50237.4|50217.4|50217.7|50197.7|50237.7|50217.7|50217.7|50197.7|16
1646609850000|2022-03-06 23:37:30|50202.7|50182.7|50205.2|50185.2|50205.2|50185.2|50202.4|50182.4|11
1646609860000|2022-03-06 23:37:40|50203.1|50183.1|50205.9|50185.9|50205.9|50185.9|50203.1|50183.1|1
1646609870000|2022-03-06 23:37:50|50206.3|50186.3|50212.7|50192.7|50212.7|50192.7|50206.3|50186.3|4
1646609880000|2022-03-06 23:38:00|50208.1|50188.1|50202.7|50182.7|50208.1|50188.1|50199.9|50179.9|4
1646609890000|2022-03-06 23:38:10|50200.2|50180.2|50200.2|50180.2|50200.2|50180.2|50200.2|50180.2|1
1646609900000|2022-03-06 23:38:20|50197.7|50177.7|50197.7|50177.7|50197.7|50177.7|50197.7|50177.7|1
1646609910000|2022-03-06 23:38:30|50200.2|50180.2|50202.7|50182.7|50202.7|50182.7|50200.2|50180.2|1
1646609930000|2022-03-06 23:38:50|50200.2|50180.2|50197.7|50177.7|50200.2|50180.2|50197.7|50177.7|59
1646609940000|2022-03-06 23:39:00|50125.6|50105.6|50137.7|50117.7|50137.7|50117.7|50098.4|50078.4|16
1646609950000|2022-03-06 23:39:10|50140.2|50120.2|50142.4|50122.4|50142.4|50122.4|50140.2|50120.2|5
1646609960000|2022-03-06 23:39:20|50144.9|50124.9|50127.7|50107.7|50144.9|50124.9|50127.7|50107.7|6
1646609970000|2022-03-06 23:39:30|50123.4|50103.4|50090.2|50070.2|50123.4|50103.4|50090.2|50070.2|10
1646609980000|2022-03-06 23:39:40|50103.4|50083.4|50122.7|50102.7|50122.7|50102.7|50103.4|50083.4|11
1646609990000|2022-03-06 23:39:50|50127.4|50107.4|50145.2|50125.2|50145.2|50125.2|50127.4|50107.4|4
1646610000000|2022-03-06 23:40:00|50147.4|50127.4|50102|50082|50147.7|50127.7|50102|50082|28
1646610010000|2022-03-06 23:40:10|50099.9|50079.9|50053.1|50033.1|50099.9|50079.9|50053.1|50033.1|103
1646610020000|2022-03-06 23:40:20|50050.2|50030.2|50052.7|50032.7|50058.4|50038.4|50041.2|50021.2|9
1646610030000|2022-03-06 23:40:30|50054.9|50034.9|50028.7|50008.7|50057.4|50037.4|50028.7|50008.7|12
1646610040000|2022-03-06 23:40:40|50028.1|50008.1|50023.4|50003.4|50030.2|50010.2|50020.9|50000.9|6
1646610050000|2022-03-06 23:40:50|50022|50002|50013.4|49993.4|50022|50002|50013.4|49993.4|6
1646610060000|2022-03-06 23:41:00|50012.7|49992.7|49973.1|49953.1|50012.7|49992.7|49973.1|49953.1|14
1646610070000|2022-03-06 23:41:10|49969.9|49949.9|49969.9|49949.9|49969.9|49949.9|49969.9|49949.9|2
1646610080000|2022-03-06 23:41:20|49969.5|49949.5|49859.9|49839.9|49969.5|49949.5|49857.4|49837.4|46
1646610090000|2022-03-06 23:41:30|49860.2|49840.2|49914.9|49894.9|49917|49897|49860.2|49840.2|21
1646610100000|2022-03-06 23:41:40|49917.7|49897.7|49913.1|49893.1|49917.7|49897.7|49913.1|49893.1|9
1646610110000|2022-03-06 23:41:50|49915.2|49895.2|49929.5|49909.5|49929.5|49909.5|49915.2|49895.2|2
1646610120000|2022-03-06 23:42:00|49913.1|49893.1|49939.9|49919.9|49939.9|49919.9|49912.4|49892.4|5
1646610130000|2022-03-06 23:42:10|49937.7|49917.7|50052|50032|50052|50032|49930.6|49910.6|11
1646610140000|2022-03-06 23:42:20|50054.9|50034.9|50052|50032|50054.9|50034.9|50052|50032|1
1646610150000|2022-03-06 23:42:30|50058.5|50038.5|50064.5|50044.5|50076.7|50056.7|50058.5|50038.5|7
1646610160000|2022-03-06 23:42:40|50052|50032|50067|50047|50067|50047|50052|50032|6
1646610170000|2022-03-06 23:42:50|||||||||2
1646610180000|2022-03-06 23:43:00|50062.7|50042.7|50014.9|49994.9|50062.7|50042.7|50014.9|49994.9|9
1646610190000|2022-03-06 23:43:10|50014.5|49994.5|50014.5|49994.5|50014.5|49994.5|50014.5|49994.5|1
1646610200000|2022-03-06 23:43:20|50007|49987|50002|49982|50007|49987|50002|49982|4
1646610210000|2022-03-06 23:43:30|49982|49962|49979.9|49959.9|49982|49962|49979.9|49959.9|4
1646610220000|2022-03-06 23:43:40|49982|49962|49987|49967|49987|49967|49982|49962|5
1646610230000|2022-03-06 23:43:50|49975.5|49955.5|49983.5|49963.5|49983.5|49963.5|49967|49947|11
1646610240000|2022-03-06 23:44:00|49984.2|49964.2|49993.8|49973.8|49993.8|49973.8|49984.2|49964.2|1
1646610250000|2022-03-06 23:44:10|49994.5|49974.5|49994.5|49974.5|49994.5|49974.5|49994.5|49974.5|1
1646610260000|2022-03-06 23:44:20|||||||||1
1646610270000|2022-03-06 23:44:30|49992|49972|49982|49962|49992|49972|49982|49962|3
1646610280000|2022-03-06 23:44:40|49974.5|49954.5|49972.3|49952.3|49974.5|49954.5|49972.3|49952.3|2
1646610290000|2022-03-06 23:44:50|49967.3|49947.3|49964.5|49944.5|49969.5|49949.5|49964.5|49944.5|3
1646610300000|2022-03-06 23:45:00|49962|49942|49979.8|49959.8|49979.8|49959.8|49959.5|49939.5|8
1646610310000|2022-03-06 23:45:10|49985.5|49965.5|49987.7|49967.7|49987.7|49967.7|49985.5|49965.5|2
1646610330000|2022-03-06 23:45:30|49990.5|49970.5|49993|49973|49993|49973|49990.5|49970.5|0
1646610340000|2022-03-06 23:45:40|50005.5|49985.5|50013|49993|50013|49993|50005.5|49985.5|2
1646610350000|2022-03-06 23:45:50|50031.7|50011.7|50039.5|50019.5|50039.5|50019.5|50031.7|50011.7|6
1646610360000|2022-03-06 23:46:00|50041.7|50021.7|50047|50027|50047|50027|50039.5|50019.5|5
1646610370000|2022-03-06 23:46:10|50049.5|50029.5|50058.1|50038.1|50058.1|50038.1|50047|50027|3
1646610390000|2022-03-06 23:46:30|50059.5|50039.5|50072.7|50052.7|50072.7|50052.7|50059.5|50039.5|6
1646610400000|2022-03-06 23:46:40|50089.9|50069.9|50091.7|50071.7|50091.7|50071.7|50089.9|50069.9|5
1646610410000|2022-03-06 23:46:50|50089.5|50069.5|50099.5|50079.5|50099.5|50079.5|50089.5|50069.5|2
1646610420000|2022-03-06 23:47:00|50104.5|50084.5|50109.8|50089.8|50109.8|50089.8|50104.5|50084.5|4
1646610430000|2022-03-06 23:47:10|50124.8|50104.8|50169.8|50149.8|50169.8|50149.8|50124.8|50104.8|15
1646610440000|2022-03-06 23:47:20|50172|50152|50159.5|50139.5|50173.1|50153.1|50159.5|50139.5|10
1646610450000|2022-03-06 23:47:30|50159.1|50139.1|50151.6|50131.6|50159.1|50139.1|50151.6|50131.6|0
1646610460000|2022-03-06 23:47:40|50149.5|50129.5|50142|50122|50149.5|50129.5|50142|50122|1
1646610470000|2022-03-06 23:47:50|50137.7|50117.7|50141.6|50121.6|50141.6|50121.6|50137|50117|1
1646610480000|2022-03-06 23:48:00|50139.5|50119.5|50124.5|50104.5|50139.5|50119.5|50124.5|50104.5|6
1646610490000|2022-03-06 23:48:10|50114.5|50094.5|50091.6|50071.6|50114.5|50094.5|50091.6|50071.6|1
1646610520000|2022-03-06 23:48:40|50031.2|50011.2|50001.3|49981.3|50031.2|50011.2|49997|49977|8
1646610530000|2022-03-06 23:48:50|50024.5|50004.5|50062.7|50042.7|50062.7|50042.7|50024.5|50004.5|2
1646610550000|2022-03-06 23:49:10|||||||||3
1646610560000|2022-03-06 23:49:20|50064.8|50044.8|50064.8|50044.8|50064.8|50044.8|50064.8|50044.8|0
1646610570000|2022-03-06 23:49:30|50057.7|50037.7|50047|50027|50057.7|50037.7|50047|50027|7
1646610580000|2022-03-06 23:49:40|50044.5|50024.5|50039.5|50019.5|50044.5|50024.5|50034.5|50014.5|3
1646610590000|2022-03-06 23:49:50|||||||||1
1646610600000|2022-03-06 23:50:00|50039.8|50019.8|50042|50022|50042|50022|50039.8|50019.8|4
1646610610000|2022-03-06 23:50:10|50039.5|50019.5|50039.5|50019.5|50039.5|50019.5|50039.5|50019.5|4
1646610620000|2022-03-06 23:50:20|50027.3|50007.3|49996.2|49976.2|50027.3|50007.3|49996.2|49976.2|4
1646610630000|2022-03-06 23:50:30|49994.8|49974.8|49994.8|49974.8|49994.8|49974.8|49994.8|49974.8|0
1646610640000|2022-03-06 23:50:40|||||||||1
1646610650000|2022-03-06 23:50:50|49997.3|49977.3|50006.6|49986.6|50006.6|49986.6|49997.3|49977.3|2
1646610660000|2022-03-06 23:51:00|50008.8|49988.8|50006.6|49986.6|50008.8|49988.8|50006.6|49986.6|3
1646610680000|2022-03-06 23:51:20|50004.5|49984.5|50001.6|49981.6|50004.5|49984.5|50001.6|49981.6|2
1646610690000|2022-03-06 23:51:30|49997.3|49977.3|49997|49977|49997.3|49977.3|49997|49977|0
1646610700000|2022-03-06 23:51:40|49990.5|49970.5|49959.1|49939.1|49990.5|49970.5|49959.1|49939.1|13
1646610710000|2022-03-06 23:51:50|49954.8|49934.8|49923.4|49903.4|49954.8|49934.8|49923.4|49903.4|12
1646610720000|2022-03-06 23:52:00|49922|49902|49931.6|49911.6|49931.6|49911.6|49922|49902|4
1646610730000|2022-03-06 23:52:10|49925.2|49905.2|49921.6|49901.6|49925.2|49905.2|49921.6|49901.6|2
1646610740000|2022-03-06 23:52:20|49908.7|49888.7|49907.7|49887.7|49908.7|49888.7|49899.8|49879.8|7
1646610750000|2022-03-06 23:52:30|49912.3|49892.3|49930.9|49910.9|49930.9|49910.9|49910.9|49890.9|9
1646610760000|2022-03-06 23:52:40|49931.3|49911.3|49912|49892|49931.3|49911.3|49912|49892|4
1646610770000|2022-03-06 23:52:50|49909.5|49889.5|49909.5|49889.5|49912|49892|49909.5|49889.5|3
1646610780000|2022-03-06 23:53:00|49912|49892|49914.8|49894.8|49914.8|49894.8|49909.5|49889.5|7
1646610790000|2022-03-06 23:53:10|49914.5|49894.5|49960.9|49940.9|49965.6|49945.6|49914.5|49894.5|5
1646610800000|2022-03-06 23:53:20|||||||||5
1646610810000|2022-03-06 23:53:30|49961.6|49941.6|49961.6|49941.6|49961.6|49941.6|49957|49937|16
1646610820000|2022-03-06 23:53:40|49962|49942|49962.3|49942.3|49962.3|49942.3|49962|49942|12
1646610830000|2022-03-06 23:53:50|49960.2|49940.2|49960.2|49940.2|49960.2|49940.2|49960.2|49940.2|1
1646610840000|2022-03-06 23:54:00|49959.5|49939.5|49959.5|49939.5|49959.5|49939.5|49959.5|49939.5|4
1646610860000|2022-03-06 23:54:20|49957|49937|49964.1|49944.1|49964.1|49944.1|49957|49937|7
1646610870000|2022-03-06 23:54:30|49971.6|49951.6|49977|49957|49977|49957|49971.6|49951.6|4
1646610880000|2022-03-06 23:54:40|49984.5|49964.5|49991.6|49971.6|49991.6|49971.6|49984.5|49964.5|3
1646610890000|2022-03-06 23:54:50|50001.6|49981.6|50007|49987|50009.1|49989.1|50001.6|49981.6|1
1646610900000|2022-03-06 23:55:00|50006.6|49986.6|50009.5|49989.5|50009.5|49989.5|50004.1|49984.1|3
1646610910000|2022-03-06 23:55:10|50007|49987|50007|49987|50007|49987|50007|49987|1
1646610920000|2022-03-06 23:55:20|||||||||3
1646610930000|2022-03-06 23:55:30|50004.5|49984.5|50004.5|49984.5|50004.5|49984.5|50004.5|49984.5|2
1646610950000|2022-03-06 23:55:50|||||||||1
1646610960000|2022-03-06 23:56:00|50002|49982|49991.3|49971.3|50002|49982|49977|49957|8
1646610990000|2022-03-06 23:56:30|49996.6|49976.6|49999.1|49979.1|49999.1|49979.1|49996.6|49976.6|1
1646611000000|2022-03-06 23:56:40|50001.3|49981.3|50009.5|49989.5|50009.5|49989.5|50001.3|49981.3|3
1646611010000|2022-03-06 23:56:50|50011.6|49991.6|50042.7|50022.7|50050.2|50030.2|50011.6|49991.6|29
1646611020000|2022-03-06 23:57:00|50042|50022|50047|50027|50047|50027|50042|50022|0
1646611030000|2022-03-06 23:57:10|||||||||2
1646611040000|2022-03-06 23:57:20|50049.1|50029.1|50049.5|50029.5|50049.5|50029.5|50047|50027|2
1646611050000|2022-03-06 23:57:30|50047.3|50027.3|50049.5|50029.5|50049.5|50029.5|50047.3|50027.3|0
1646611060000|2022-03-06 23:57:40|50047.3|50027.3|50047.3|50027.3|50047.3|50027.3|50047.3|50027.3|2
1646611070000|2022-03-06 23:57:50|50047|50027|50017.3|49997.3|50047|50027|50017.3|49997.3|15
1646611080000|2022-03-06 23:58:00|50017|49997|50024.1|50004.1|50024.1|50004.1|50017|49997|1
1646611090000|2022-03-06 23:58:10|50026.6|50006.6|50034.5|50014.5|50034.5|50014.5|50026.6|50006.6|20
1646611100000|2022-03-06 23:58:20|50036.6|50016.6|50036.6|50016.6|50036.6|50016.6|50036.6|50016.6|3
1646611110000|2022-03-06 23:58:30|50037|50017|50039.5|50019.5|50039.5|50019.5|50037|50017|5
1646611130000|2022-03-06 23:58:50|50039.1|50019.1|50037|50017|50039.1|50019.1|50037|50017|1
1646611140000|2022-03-06 23:59:00|50039.5|50019.5|50039.5|50019.5|50039.5|50019.5|50039.5|50019.5|21
1646611150000|2022-03-06 23:59:10|50044.1|50024.1|50044.1|50024.1|50044.1|50024.1|50044.1|50024.1|1
1646611160000|2022-03-06 23:59:20|50044.5|50024.5|50044.5|50024.5|50044.5|50024.5|50044.5|50024.5|0
1646611170000|2022-03-06 23:59:30|50047|50027|50047|50027|50047|50027|50047|50027|3
1646611180000|2022-03-06 23:59:40|50044.8|50024.8|50044.8|50024.8|50044.8|50024.8|50044.8|50024.8|3
1646611190000|2022-03-06 23:59:50|50044.5|50024.5|50044.5|50024.5|50044.5|50024.5|50044.5|50024.5|7
1646611200000|2022-03-07 00:00:00|50050.9|50030.9|50021.6|50001.6|50054.1|50034.1|50019.4|49999.4|15
1646611220000|2022-03-07 00:00:20|50019.4|49999.4|50019.1|49999.1|50019.4|49999.4|50019.1|49999.1|0
1646611230000|2022-03-07 00:00:30|50019.4|49999.4|50019.4|49999.4|50019.4|49999.4|50019.4|49999.4|1
1646611250000|2022-03-07 00:00:50|50021.6|50001.6|50021.6|50001.6|50021.6|50001.6|50021.6|50001.6|1
1646611260000|2022-03-07 00:01:00|50034.1|50014.1|50039.8|50019.8|50039.8|50019.8|50034.1|50014.1|2
1646611270000|2022-03-07 00:01:10|50035.5|50015.5|50037.6|50017.6|50037.6|50017.6|50035.5|50015.5|0
1646611280000|2022-03-07 00:01:20|50040.1|50020.1|50039.4|50019.4|50040.1|50020.1|50039.4|50019.4|15
1646611290000|2022-03-07 00:01:30|50021.5|50001.5|50016.6|49996.6|50021.5|50001.5|50016.6|49996.6|4
1646611300000|2022-03-07 00:01:40|50006.9|49986.9|50001.9|49981.9|50006.9|49986.9|50001.9|49981.9|1
1646611310000|2022-03-07 00:01:50|49999.4|49979.4|49986.9|49966.9|49999.4|49979.4|49981.6|49961.6|52
1646611320000|2022-03-07 00:02:00|49986.6|49966.6|49966.2|49946.2|49986.6|49966.6|49966.2|49946.2|12
1646611330000|2022-03-07 00:02:10|49964.4|49944.4|49929.4|49909.4|49964.4|49944.4|49926.9|49906.9|20
1646611340000|2022-03-07 00:02:20|49924.4|49904.4|49921.9|49901.9|49924.4|49904.4|49921.9|49901.9|1
1646611350000|2022-03-07 00:02:30|49924.1|49904.1|49916.9|49896.9|49924.4|49904.4|49916.9|49896.9|1
1646611360000|2022-03-07 00:02:40|49919.4|49899.4|49919.4|49899.4|49919.4|49899.4|49917.3|49897.3|3
1646611370000|2022-03-07 00:02:50|49925.9|49905.9|49917.3|49897.3|49926.2|49906.2|49917.3|49897.3|4
1646611380000|2022-03-07 00:03:00|49916.9|49896.9|49929.1|49909.1|49929.1|49909.1|49916.9|49896.9|3
1646611390000|2022-03-07 00:03:10|49926.9|49906.9|49918.3|49898.3|49926.9|49906.9|49917.3|49897.3|5
1646611400000|2022-03-07 00:03:20|||||||||1
1646611410000|2022-03-07 00:03:30|49920.5|49900.5|49921.9|49901.9|49924.4|49904.4|49917.6|49897.6|6
1646611420000|2022-03-07 00:03:40|||||||||1
1646611430000|2022-03-07 00:03:50|||||||||1
1646611440000|2022-03-07 00:04:00|49928.4|49908.4|49919.4|49899.4|49929.4|49909.4|49919.4|49899.4|5
1646611450000|2022-03-07 00:04:10|49914.8|49894.8|49911.9|49891.9|49914.8|49894.8|49911.9|49891.9|2
1646611460000|2022-03-07 00:04:20|49909.8|49889.8|49899.8|49879.8|49909.8|49889.8|49899.8|49879.8|5
1646611470000|2022-03-07 00:04:30|49901.9|49881.9|49901.9|49881.9|49901.9|49881.9|49901.9|49881.9|1
1646611480000|2022-03-07 00:04:40|49904.4|49884.4|49919.4|49899.4|49919.4|49899.4|49904.4|49884.4|6
1646611490000|2022-03-07 00:04:50|49921.9|49901.9|49929.4|49909.4|49929.4|49909.4|49921.9|49901.9|0
1646611500000|2022-03-07 00:05:00|49931.6|49911.6|49971.2|49951.2|49971.2|49951.2|49931.6|49911.6|10
1646611510000|2022-03-07 00:05:10|49973.4|49953.4|49984.1|49964.1|49984.1|49964.1|49969.8|49949.8|6
1646611520000|2022-03-07 00:05:20|49999.2|49979.2|49999.9|49979.9|49999.9|49979.9|49999.2|49979.2|2
1646611530000|2022-03-07 00:05:30|50000.9|49980.9|50000.9|49980.9|50000.9|49980.9|50000.9|49980.9|2
1646611540000|2022-03-07 00:05:40|49991.6|49971.6|49991.6|49971.6|49991.6|49971.6|49991.6|49971.6|2
1646611550000|2022-03-07 00:05:50|49985.1|49965.1|49985.1|49965.1|49985.1|49965.1|49985.1|49965.1|2
1646611560000|2022-03-07 00:06:00|49984.1|49964.1|49981.9|49961.9|49989.4|49969.4|49981.9|49961.9|2
1646611570000|2022-03-07 00:06:10|49979.1|49959.1|49979.1|49959.1|49979.1|49959.1|49979.1|49959.1|5
1646611580000|2022-03-07 00:06:20|49976.9|49956.9|49971.6|49951.6|49976.9|49956.9|49971.6|49951.6|1
1646611590000|2022-03-07 00:06:30|49967.3|49947.3|49947.6|49927.6|49967.3|49947.3|49947.6|49927.6|4
1646611600000|2022-03-07 00:06:40|49936.9|49916.9|49936.9|49916.9|49936.9|49916.9|49936.9|49916.9|7
1646611610000|2022-03-07 00:06:50|49933.4|49913.4|49924.4|49904.4|49934.4|49914.4|49924.4|49904.4|28
1646611620000|2022-03-07 00:07:00|49934.4|49914.4|49934.4|49914.4|49934.4|49914.4|49934.1|49914.1|1
1646611630000|2022-03-07 00:07:10|49934.1|49914.1|49909.4|49889.4|49934.4|49914.4|49909.4|49889.4|7
1646611640000|2022-03-07 00:07:20|49909.8|49889.8|49910.1|49890.1|49910.1|49890.1|49909.8|49889.8|4
1646611650000|2022-03-07 00:07:30|49916.9|49896.9|49916.9|49896.9|49916.9|49896.9|49916.9|49896.9|8
1646611660000|2022-03-07 00:07:40|49908.3|49888.3|49914.4|49894.4|49914.4|49894.4|49904.4|49884.4|1
1646611680000|2022-03-07 00:08:00|49915.5|49895.5|49917.3|49897.3|49917.6|49897.6|49915.1|49895.1|1
1646611690000|2022-03-07 00:08:10|49914.4|49894.4|49914.4|49894.4|49914.4|49894.4|49914.4|49894.4|4
1646611700000|2022-03-07 00:08:20|49916.6|49896.6|49914.4|49894.4|49916.9|49896.9|49914.4|49894.4|0
1646611710000|2022-03-07 00:08:30|49926.9|49906.9|49931.2|49911.2|49931.2|49911.2|49926.9|49906.9|2
1646611720000|2022-03-07 00:08:40|49931.6|49911.6|49931.6|49911.6|49931.6|49911.6|49929.4|49909.4|0
1646611730000|2022-03-07 00:08:50|49931.9|49911.9|49934.4|49914.4|49934.4|49914.4|49931.9|49911.9|1
1646611740000|2022-03-07 00:09:00|49934.1|49914.1|49939.8|49919.8|49944.1|49924.1|49934.1|49914.1|5
1646611750000|2022-03-07 00:09:10|||||||||5
1646611760000|2022-03-07 00:09:20|49941.9|49921.9|49941.9|49921.9|49941.9|49921.9|49941.9|49921.9|1
1646611770000|2022-03-07 00:09:30|49946.9|49926.9|49949.4|49929.4|49949.4|49929.4|49946.9|49926.9|3
1646611780000|2022-03-07 00:09:40|49951.6|49931.6|49947.3|49927.3|49951.6|49931.6|49947.3|49927.3|1
1646611790000|2022-03-07 00:09:50|49953.7|49933.7|49954.1|49934.1|49954.1|49934.1|49953.7|49933.7|0
1646611800000|2022-03-07 00:10:00|49960.9|49940.9|49961.9|49941.9|49961.9|49941.9|49960.9|49940.9|2
1646611810000|2022-03-07 00:10:10|49957.3|49937.3|49961.6|49941.6|49961.6|49941.6|49957.3|49937.3|1
1646611820000|2022-03-07 00:10:20|49965.9|49945.9|49979.1|49959.1|49979.1|49959.1|49965.9|49945.9|1
1646611850000|2022-03-07 00:10:50|49976.9|49956.9|49974.1|49954.1|49976.9|49956.9|49974.1|49954.1|1
1646611860000|2022-03-07 00:11:00|49972.3|49952.3|49971.9|49951.9|49974.4|49954.4|49971.9|49951.9|1
1646611870000|2022-03-07 00:11:10|49974.4|49954.4|49974.4|49954.4|49974.4|49954.4|49974.4|49954.4|0
1646611880000|2022-03-07 00:11:20|49972.3|49952.3|49971.9|49951.9|49972.3|49952.3|49971.9|49951.9|1
1646611890000|2022-03-07 00:11:30|49967.6|49947.6|49967.6|49947.6|49967.6|49947.6|49967.6|49947.6|3
1646611900000|2022-03-07 00:11:40|49961.6|49941.6|49961.6|49941.6|49961.6|49941.6|49961.6|49941.6|4
1646611910000|2022-03-07 00:11:50|49963.7|49943.7|49964.1|49944.1|49964.4|49944.4|49963.7|49943.7|0
1646611920000|2022-03-07 00:12:00|49961.9|49941.9|49961.9|49941.9|49961.9|49941.9|49961.9|49941.9|2
1646611930000|2022-03-07 00:12:10|49959.4|49939.4|49945.9|49925.9|49959.4|49939.4|49945.9|49925.9|6
1646611940000|2022-03-07 00:12:20|49943.7|49923.7|49934.8|49914.8|49943.7|49923.7|49934.8|49914.8|0
1646611960000|2022-03-07 00:12:40|49929.4|49909.4|49921.9|49901.9|49929.4|49909.4|49921.9|49901.9|7
1646611970000|2022-03-07 00:12:50|49919.8|49899.8|49913.7|49893.7|49919.8|49899.8|49913.7|49893.7|4
1646611980000|2022-03-07 00:13:00|49911.6|49891.6|49924.1|49904.1|49924.1|49904.1|49911.6|49891.6|8
1646611990000|2022-03-07 00:13:10|49929.4|49909.4|49929.4|49909.4|49931.6|49911.6|49929.4|49909.4|3
1646612000000|2022-03-07 00:13:20|49929.7|49909.7|49929.4|49909.4|49929.7|49909.7|49929.4|49909.4|3
1646612010000|2022-03-07 00:13:30|49934.1|49914.1|49928.7|49908.7|49934.1|49914.1|49928.4|49908.4|6
1646612020000|2022-03-07 00:13:40|49926.6|49906.6|49926.6|49906.6|49926.6|49906.6|49926.6|49906.6|1
1646612030000|2022-03-07 00:13:50|49926.9|49906.9|49926.6|49906.6|49926.9|49906.9|49926.6|49906.6|6
1646612040000|2022-03-07 00:14:00|49946.9|49926.9|49956.9|49936.9|49956.9|49936.9|49946.9|49926.9|3
1646612090000|2022-03-07 00:14:50|49961.9|49941.9|49962.6|49942.6|49962.6|49942.6|49961.9|49941.9|5
1646612100000|2022-03-07 00:15:00|49980.5|49960.5|49981.6|49961.6|49981.6|49961.6|49980.5|49960.5|2
1646612110000|2022-03-07 00:15:10|49981.5|49961.5|49979|49959|49981.5|49961.5|49979|49959|0
1646612120000|2022-03-07 00:15:20|49974.4|49954.4|49971.9|49951.9|49974.4|49954.4|49971.9|49951.9|3
1646612130000|2022-03-07 00:15:30|49971.5|49951.5|49939.4|49919.4|49971.5|49951.5|49932.6|49912.6|6
1646612150000|2022-03-07 00:15:50|49937.2|49917.2|49937.2|49917.2|49937.2|49917.2|49936.9|49916.9|18
1646612160000|2022-03-07 00:16:00|49943.7|49923.7|49944.4|49924.4|49944.4|49924.4|49943.7|49923.7|2
1646612170000|2022-03-07 00:16:10|49943.7|49923.7|49943.4|49923.4|49943.7|49923.7|49943.4|49923.4|2
1646612180000|2022-03-07 00:16:20|49945.9|49925.9|49946.2|49926.2|49946.2|49926.2|49945.9|49925.9|2
1646612190000|2022-03-07 00:16:30|49944|49924|49944|49924|49944|49924|49941.9|49921.9|2
1646612200000|2022-03-07 00:16:40|49937.2|49917.2|49939.4|49919.4|49939.4|49919.4|49937.2|49917.2|3
1646612210000|2022-03-07 00:16:50|49945.8|49925.8|49959.7|49939.7|49962.2|49942.2|49945.8|49925.8|7
1646612220000|2022-03-07 00:17:00|49961.9|49941.9|49966.9|49946.9|49966.9|49946.9|49961.9|49941.9|0
1646612230000|2022-03-07 00:17:10|49969.4|49949.4|49969.4|49949.4|49969.4|49949.4|49969.4|49949.4|2
1646612240000|2022-03-07 00:17:20|49966.9|49946.9|49964.7|49944.7|49966.9|49946.9|49964.7|49944.7|1
1646612250000|2022-03-07 00:17:30|49964.4|49944.4|49964.4|49944.4|49964.4|49944.4|49964.4|49944.4|0
1646612260000|2022-03-07 00:17:40|49962.2|49942.2|49948.6|49928.6|49962.2|49942.2|49948.6|49928.6|4
1646612270000|2022-03-07 00:17:50|||||||||3
1646612280000|2022-03-07 00:18:00|49954.4|49934.4|49954.4|49934.4|49956.9|49936.9|49954.4|49934.4|7
1646612290000|2022-03-07 00:18:10|||||||||2
1646612300000|2022-03-07 00:18:20|49952.2|49932.2|49949.7|49929.7|49952.2|49932.2|49949.7|49929.7|0
1646612310000|2022-03-07 00:18:30|49951.9|49931.9|49954.4|49934.4|49954.4|49934.4|49951.9|49931.9|0
1646612330000|2022-03-07 00:18:50|49951.9|49931.9|49951.9|49931.9|49951.9|49931.9|49951.9|49931.9|0
1646612340000|2022-03-07 00:19:00|49949.7|49929.7|49931.9|49911.9|49949.7|49929.7|49929.4|49909.4|5
1646612350000|2022-03-07 00:19:10|49934|49914|49939|49919|49939|49919|49934|49914|1
1646612360000|2022-03-07 00:19:20|49941.2|49921.2|49941.5|49921.5|49941.5|49921.5|49941.2|49921.2|26
1646612370000|2022-03-07 00:19:30|49939.4|49919.4|49938.7|49918.7|49939.4|49919.4|49938.7|49918.7|0
1646612380000|2022-03-07 00:19:40|49939|49919|49939|49919|49939|49919|49939|49919|0
1646612390000|2022-03-07 00:19:50|49939.4|49919.4|49946.9|49926.9|49946.9|49926.9|49938.3|49918.3|2
1646612400000|2022-03-07 00:20:00|||||||||1
1646612410000|2022-03-07 00:20:10|49946.5|49926.5|49946.5|49926.5|49946.5|49926.5|49946.5|49926.5|0
1646612420000|2022-03-07 00:20:20|49934|49914|49934|49914|49934|49914|49934|49914|1
1646612440000|2022-03-07 00:20:40|||||||||5
1646612450000|2022-03-07 00:20:50|||||||||3
1646612460000|2022-03-07 00:21:00|49934.7|49914.7|49934.7|49914.7|49934.7|49914.7|49934.7|49914.7|0
1646612480000|2022-03-07 00:21:20|49936.9|49916.9|49936.9|49916.9|49936.9|49916.9|49936.9|49916.9|2
1646612490000|2022-03-07 00:21:30|49927.6|49907.6|49910.4|49890.4|49927.6|49907.6|49910.4|49890.4|14
1646612500000|2022-03-07 00:21:40|49906.9|49886.9|49884.4|49864.4|49906.9|49886.9|49884.4|49864.4|1
1646612510000|2022-03-07 00:21:50|49881.9|49861.9|49847.2|49827.2|49881.9|49861.9|49847.2|49827.2|17
1646612520000|2022-03-07 00:22:00|49846.9|49826.9|49840.1|49820.1|49846.9|49826.9|49840.1|49820.1|3
1646612530000|2022-03-07 00:22:10|49844.4|49824.4|49837.2|49817.2|49846.9|49826.9|49837.2|49817.2|10
1646612540000|2022-03-07 00:22:20|49836.9|49816.9|49841.9|49821.9|49844.4|49824.4|49836.9|49816.9|4
1646612550000|2022-03-07 00:22:30|49836.9|49816.9|49834.4|49814.4|49836.9|49816.9|49834.4|49814.4|1
1646612560000|2022-03-07 00:22:40|49836.5|49816.5|49836.5|49816.5|49836.5|49816.5|49836.5|49816.5|1
1646612570000|2022-03-07 00:22:50|49836.9|49816.9|49836.9|49816.9|49836.9|49816.9|49836.9|49816.9|3
1646612580000|2022-03-07 00:23:00|49841.2|49821.2|49836.9|49816.9|49843.3|49823.3|49836.9|49816.9|4
1646612590000|2022-03-07 00:23:10|49831.9|49811.9|49844.4|49824.4|49844.7|49824.7|49831.9|49811.9|18
1646612600000|2022-03-07 00:23:20|49841.9|49821.9|49839.4|49819.4|49841.9|49821.9|49839.4|49819.4|2
1646612610000|2022-03-07 00:23:30|49834.4|49814.4|49834.4|49814.4|49834.4|49814.4|49829.4|49809.4|1
1646612630000|2022-03-07 00:23:50|49836.5|49816.5|49836.5|49816.5|49836.5|49816.5|49836.5|49816.5|1
1646612640000|2022-03-07 00:24:00|49830.1|49810.1|49839.7|49819.7|49839.7|49819.7|49830.1|49810.1|5
1646612650000|2022-03-07 00:24:10|49840.1|49820.1|49847.2|49827.2|49847.2|49827.2|49840.1|49820.1|1
1646612660000|2022-03-07 00:24:20|49854.4|49834.4|49854.4|49834.4|49856.9|49836.9|49854.4|49834.4|0
1646612670000|2022-03-07 00:24:30|||||||||3
1646612680000|2022-03-07 00:24:40|49856.5|49836.5|49861.9|49841.9|49861.9|49841.9|49856.5|49836.5|1
1646612690000|2022-03-07 00:24:50|49859.4|49839.4|49859.4|49839.4|49861.9|49841.9|49859.4|49839.4|6
1646612700000|2022-03-07 00:25:00|49857.2|49837.2|49854.7|49834.7|49857.2|49837.2|49852.6|49832.6|4
1646612710000|2022-03-07 00:25:10|49854.4|49834.4|49839.4|49819.4|49854.4|49834.4|49839.4|49819.4|3
1646612720000|2022-03-07 00:25:20|||||||||2
1646612730000|2022-03-07 00:25:30|49839|49819|49836.5|49816.5|49839|49819|49836.5|49816.5|4
1646612740000|2022-03-07 00:25:40|49836.9|49816.9|49836.9|49816.9|49836.9|49816.9|49836.9|49816.9|2
1646612750000|2022-03-07 00:25:50|49841.2|49821.2|49844.4|49824.4|49851.9|49831.9|49841.2|49821.2|12
1646612760000|2022-03-07 00:26:00|49839.4|49819.4|49836.9|49816.9|49839.4|49819.4|49836.9|49816.9|3
1646612770000|2022-03-07 00:26:10|49837.2|49817.2|49835.1|49815.1|49837.2|49817.2|49832.6|49812.6|4
1646612780000|2022-03-07 00:26:20|49830.1|49810.1|49830.1|49810.1|49830.1|49810.1|49830.1|49810.1|0
1646612790000|2022-03-07 00:26:30|49827.6|49807.6|49825.1|49805.1|49827.6|49807.6|49825.1|49805.1|11
1646612800000|2022-03-07 00:26:40|49827.2|49807.2|49832.9|49812.9|49832.9|49812.9|49827.2|49807.2|5
1646612810000|2022-03-07 00:26:50|49837.9|49817.9|49838.2|49818.2|49838.2|49818.2|49837.9|49817.9|3
1646612820000|2022-03-07 00:27:00|49842.6|49822.6|49840|49820|49842.9|49822.9|49840|49820|1
1646612830000|2022-03-07 00:27:10|49844.4|49824.4|49844.4|49824.4|49844.4|49824.4|49844.4|49824.4|1
1646612840000|2022-03-07 00:27:20|49844.7|49824.7|49840.4|49820.4|49844.7|49824.7|49840.4|49820.4|1
1646612850000|2022-03-07 00:27:30|49837.9|49817.9|49837.9|49817.9|49837.9|49817.9|49837.9|49817.9|1
1646612860000|2022-03-07 00:27:40|49840|49820|49842.5|49822.5|49842.5|49822.5|49840|49820|1
1646612870000|2022-03-07 00:27:50|49840.4|49820.4|49830|49810|49840.4|49820.4|49830|49810|1
1646612880000|2022-03-07 00:28:00|49827.5|49807.5|49827.5|49807.5|49827.5|49807.5|49827.5|49807.5|0
1646612890000|2022-03-07 00:28:10|49823.2|49803.2|49810.4|49790.4|49823.2|49803.2|49808.2|49788.2|34
1646612900000|2022-03-07 00:28:20|49815|49795|49812.5|49792.5|49815|49795|49812.5|49792.5|1
1646612910000|2022-03-07 00:28:30|49810|49790|49810|49790|49810|49790|49810|49790|3
1646612920000|2022-03-07 00:28:40|49807.5|49787.5|49810|49790|49810|49790|49807.5|49787.5|3
1646612930000|2022-03-07 00:28:50|49807.5|49787.5|49800.7|49780.7|49807.5|49787.5|49800.7|49780.7|3
1646612940000|2022-03-07 00:29:00|49800.4|49780.4|49792.5|49772.5|49800.4|49780.4|49792.5|49772.5|8
1646612950000|2022-03-07 00:29:10|49794.7|49774.7|49797.5|49777.5|49797.5|49777.5|49794.7|49774.7|9
1646612960000|2022-03-07 00:29:20|49800.4|49780.4|49800.4|49780.4|49800.4|49780.4|49800.4|49780.4|2
1646612970000|2022-03-07 00:29:30|49798.2|49778.2|49800|49780|49800.4|49780.4|49797.9|49777.9|3
1646612980000|2022-03-07 00:29:40|49800.4|49780.4|49805|49785|49805|49785|49800.4|49780.4|2
1646612990000|2022-03-07 00:29:50|49807.2|49787.2|49812.2|49792.2|49812.2|49792.2|49807.2|49787.2|1
1646613010000|2022-03-07 00:30:10|49817.5|49797.5|49826.1|49806.1|49826.1|49806.1|49817.5|49797.5|2
1646613020000|2022-03-07 00:30:20|49824|49804|49819.7|49799.7|49824.3|49804.3|49819.7|49799.7|4
1646613030000|2022-03-07 00:30:30|49819.3|49799.3|49815|49795|49819.3|49799.3|49815|49795|2
1646613040000|2022-03-07 00:30:40|49812.9|49792.9|49817.2|49797.2|49817.2|49797.2|49812.9|49792.9|0
1646613060000|2022-03-07 00:31:00|49821.5|49801.5|49829|49809|49829|49809|49821.5|49801.5|5
1646613070000|2022-03-07 00:31:10|49831.1|49811.1|49840|49820|49840|49820|49831.1|49811.1|2
1646613080000|2022-03-07 00:31:20|49842.2|49822.2|49852.5|49832.5|49852.5|49832.5|49840|49820|3
1646613090000|2022-03-07 00:31:30|49854.7|49834.7|49857.9|49837.9|49857.9|49837.9|49854.7|49834.7|4
1646613110000|2022-03-07 00:31:50|49862.2|49842.2|49887.9|49867.9|49887.9|49867.9|49862.2|49842.2|6
1646613120000|2022-03-07 00:32:00|49900|49880|49897.5|49877.5|49902.5|49882.5|49897.5|49877.5|5
1646613130000|2022-03-07 00:32:10|49899.7|49879.7|49904.7|49884.7|49905|49885|49899.7|49879.7|3
1646613140000|2022-03-07 00:32:20|49905|49885|49934.7|49914.7|49934.7|49914.7|49905|49885|14
1646613150000|2022-03-07 00:32:30|49932.5|49912.5|49940|49920|49940|49920|49932.5|49912.5|3
1646613160000|2022-03-07 00:32:40|49944.3|49924.3|49930|49910|49946.5|49926.5|49930|49910|7
1646613170000|2022-03-07 00:32:50|49922.5|49902.5|49925.7|49905.7|49925.7|49905.7|49921.8|49901.8|3
1646613220000|2022-03-07 00:33:40|||||||||1
1646613230000|2022-03-07 00:33:50|49932.2|49912.2|49934.7|49914.7|49934.7|49914.7|49932.2|49912.2|5
1646613240000|2022-03-07 00:34:00|49937.2|49917.2|49934.7|49914.7|49937.2|49917.2|49934.7|49914.7|2
1646613250000|2022-03-07 00:34:10|||||||||2
1646613270000|2022-03-07 00:34:30|49932.5|49912.5|49934.7|49914.7|49934.7|49914.7|49932.5|49912.5|0
1646613280000|2022-03-07 00:34:40|49932.5|49912.5|49932.2|49912.2|49932.5|49912.5|49932.2|49912.2|2
1646613300000|2022-03-07 00:35:00|49934.3|49914.3|49934.7|49914.7|49934.7|49914.7|49934.3|49914.3|0
1646613310000|2022-03-07 00:35:10|49937.2|49917.2|49934.7|49914.7|49937.2|49917.2|49934.7|49914.7|1
1646613320000|2022-03-07 00:35:20|||||||||1
1646613330000|2022-03-07 00:35:30|49932.2|49912.2|49934.7|49914.7|49934.7|49914.7|49932.2|49912.2|1
1646613340000|2022-03-07 00:35:40|49934.3|49914.3|49934.7|49914.7|49934.7|49914.7|49934.3|49914.3|1
1646613350000|2022-03-07 00:35:50|49936.8|49916.8|49936.8|49916.8|49936.8|49916.8|49936.8|49916.8|2
1646613360000|2022-03-07 00:36:00|49937.2|49917.2|49937.5|49917.5|49937.5|49917.5|49937.2|49917.2|3
1646613370000|2022-03-07 00:36:10|49935.4|49915.4|49935|49915|49935.4|49915.4|49932.9|49912.9|0
1646613380000|2022-03-07 00:36:20|49930.7|49910.7|49932.5|49912.5|49932.5|49912.5|49930.4|49910.4|4
1646613390000|2022-03-07 00:36:30|49930.4|49910.4|49942.2|49922.2|49942.2|49922.2|49930.4|49910.4|1
1646613400000|2022-03-07 00:36:40|49947.5|49927.5|49947.5|49927.5|49947.5|49927.5|49947.5|49927.5|4
1646613410000|2022-03-07 00:36:50|49950|49930|49950|49930|49950|49930|49950|49930|2
1646613420000|2022-03-07 00:37:00|49947.5|49927.5|49942.5|49922.5|49947.5|49927.5|49942.5|49922.5|5
1646613430000|2022-03-07 00:37:10|49940|49920|49930.7|49910.7|49940|49920|49930.4|49910.4|9
1646613440000|2022-03-07 00:37:20|49930.4|49910.4|49930.4|49910.4|49930.4|49910.4|49930.4|49910.4|1
1646613450000|2022-03-07 00:37:30|||||||||1
1646613460000|2022-03-07 00:37:40|49927.5|49907.5|49920|49900|49927.5|49907.5|49920|49900|3
1646613470000|2022-03-07 00:37:50|49917.9|49897.9|49900|49880|49917.9|49897.9|49900|49880|2
1646613480000|2022-03-07 00:38:00|49898.6|49878.6|49896.1|49876.1|49898.6|49878.6|49896.1|49876.1|0
1646613490000|2022-03-07 00:38:10|49885.4|49865.4|49877.5|49857.5|49885.4|49865.4|49877.5|49857.5|3
1646613500000|2022-03-07 00:38:20|49880|49860|49880.4|49860.4|49880.4|49860.4|49880|49860|6
1646613510000|2022-03-07 00:38:30|49880|49860|49890|49870|49890|49870|49880|49860|2
1646613520000|2022-03-07 00:38:40|49892.9|49872.9|49902.9|49882.9|49902.9|49882.9|49892.9|49872.9|4
1646613530000|2022-03-07 00:38:50|49903.2|49883.2|49902.9|49882.9|49903.2|49883.2|49902.9|49882.9|0
1646613540000|2022-03-07 00:39:00|49902.5|49882.5|49897.9|49877.9|49902.5|49882.5|49897.9|49877.9|1
1646613560000|2022-03-07 00:39:20|49892.9|49872.9|49862.2|49842.2|49892.9|49872.9|49862.2|49842.2|5
1646613570000|2022-03-07 00:39:30|49860|49840|49857.9|49837.9|49862.2|49842.2|49857.9|49837.9|7
1646613580000|2022-03-07 00:39:40|49860.4|49840.4|49860.4|49840.4|49860.4|49840.4|49860.4|49840.4|5
1646613610000|2022-03-07 00:40:10|49860|49840|49854.7|49834.7|49860|49840|49854.7|49834.7|7
1646613620000|2022-03-07 00:40:20|49850.4|49830.4|49840.7|49820.7|49850.4|49830.4|49837.5|49817.5|2
1646613630000|2022-03-07 00:40:30|||||||||1
1646613640000|2022-03-07 00:40:40|49841.4|49821.4|49841.4|49821.4|49841.7|49821.7|49841.4|49821.4|3
1646613650000|2022-03-07 00:40:50|49843.5|49823.5|49843.5|49823.5|49843.5|49823.5|49843.5|49823.5|0
1646613680000|2022-03-07 00:41:20|49842.8|49822.8|49842.8|49822.8|49842.8|49822.8|49842.8|49822.8|3
1646613690000|2022-03-07 00:41:30|49838.2|49818.2|49835|49815|49838.2|49818.2|49835|49815|1
1646613700000|2022-03-07 00:41:40|49832.5|49812.5|49832.5|49812.5|49832.5|49812.5|49832.5|49812.5|1
1646613720000|2022-03-07 00:42:00|49828.2|49808.2|49825|49805|49828.2|49808.2|49822.5|49802.5|1
1646613730000|2022-03-07 00:42:10|49822.8|49802.8|49822.5|49802.5|49822.8|49802.8|49820|49800|2
1646613740000|2022-03-07 00:42:20|49823.2|49803.2|49827.5|49807.5|49827.5|49807.5|49823.2|49803.2|0
1646613750000|2022-03-07 00:42:30|49830|49810|49830|49810|49830|49810|49827.5|49807.5|0
1646613760000|2022-03-07 00:42:40|49827.8|49807.8|49820|49800|49827.8|49807.8|49820|49800|3
1646613770000|2022-03-07 00:42:50|||||||||1
1646613780000|2022-03-07 00:43:00|49817.5|49797.5|49817.5|49797.5|49817.5|49797.5|49812.5|49792.5|4
1646613800000|2022-03-07 00:43:20|49819.6|49799.6|49819.6|49799.6|49819.6|49799.6|49819.6|49799.6|0
1646613810000|2022-03-07 00:43:30|49817.5|49797.5|49817.5|49797.5|49820|49800|49817.5|49797.5|1
1646613830000|2022-03-07 00:43:50|49817.8|49797.8|49820|49800|49820|49800|49817.8|49797.8|1
1646613840000|2022-03-07 00:44:00|49822.5|49802.5|49829.6|49809.6|49829.6|49809.6|49822.5|49802.5|1
1646613850000|2022-03-07 00:44:10|49827.1|49807.1|49825|49805|49827.1|49807.1|49825|49805|1
1646613880000|2022-03-07 00:44:40|49827.1|49807.1|49830|49810|49830|49810|49827.1|49807.1|0
1646613890000|2022-03-07 00:44:50|49837.5|49817.5|49841.8|49821.8|49842.5|49822.5|49837.5|49817.5|8
1646613900000|2022-03-07 00:45:00|49836.4|49816.4|49836.4|49816.4|49836.4|49816.4|49836.4|49816.4|5
1646613910000|2022-03-07 00:45:10|49832.1|49812.1|49830.7|49810.7|49832.1|49812.1|49830.7|49810.7|1
1646613920000|2022-03-07 00:45:20|49828.6|49808.6|49815|49795|49829.6|49809.6|49815|49795|2
1646613930000|2022-03-07 00:45:30|49810|49790|49805|49785|49810|49790|49805|49785|2
1646613940000|2022-03-07 00:45:40|||||||||2
1646613950000|2022-03-07 00:45:50|49807.1|49787.1|49807.1|49787.1|49807.1|49787.1|49807.1|49787.1|2
1646613960000|2022-03-07 00:46:00|49807.5|49787.5|49807.5|49787.5|49807.5|49787.5|49805|49785|3
1646613980000|2022-03-07 00:46:20|49805.3|49785.3|49809.6|49789.6|49809.6|49789.6|49805|49785|0
1646613990000|2022-03-07 00:46:30|49810|49790|49796.4|49776.4|49810|49790|49794.2|49774.2|6
1646614010000|2022-03-07 00:46:50|49802.8|49782.8|49790.7|49770.7|49802.8|49782.8|49790.7|49770.7|4
1646614020000|2022-03-07 00:47:00|49790.3|49770.3|49785.3|49765.3|49790.3|49770.3|49785.3|49765.3|5
1646614030000|2022-03-07 00:47:10|49783.2|49763.2|49782.5|49762.5|49783.2|49763.2|49782.5|49762.5|2
1646614040000|2022-03-07 00:47:20|49784.6|49764.6|49787.5|49767.5|49787.5|49767.5|49784.6|49764.6|0
1646614050000|2022-03-07 00:47:30|49790|49770|49796.8|49776.8|49796.8|49776.8|49790|49770|7
1646614060000|2022-03-07 00:47:40|49797.1|49777.1|49790|49770|49797.1|49777.1|49790|49770|1
1646614070000|2022-03-07 00:47:50|49787.5|49767.5|49787.5|49767.5|49787.5|49767.5|49785|49765|2
1646614080000|2022-03-07 00:48:00|49791.8|49771.8|49797.5|49777.5|49797.5|49777.5|49791.8|49771.8|3
1646614090000|2022-03-07 00:48:10|49795.7|49775.7|49822.5|49802.5|49822.5|49802.5|49795.7|49775.7|5
1646614100000|2022-03-07 00:48:20|49822.1|49802.1|49822.1|49802.1|49822.1|49802.1|49822.1|49802.1|7
1646614130000|2022-03-07 00:48:50|49815.7|49795.7|49815.7|49795.7|49815.7|49795.7|49815.7|49795.7|1
1646614140000|2022-03-07 00:49:00|49815|49795|49801.4|49781.4|49815|49795|49801.4|49781.4|1
1646614150000|2022-03-07 00:49:10|49804.3|49784.3|49804.3|49784.3|49804.3|49784.3|49804.3|49784.3|0
1646614170000|2022-03-07 00:49:30|49803.9|49783.9|49799.6|49779.6|49804.3|49784.3|49799.6|49779.6|3
1646614190000|2022-03-07 00:49:50|49802.1|49782.1|49802.5|49782.5|49802.5|49782.5|49802.1|49782.1|0
1646614200000|2022-03-07 00:50:00|49804.6|49784.6|49802.1|49782.1|49804.6|49784.6|49802.1|49782.1|5
1646614210000|2022-03-07 00:50:10|49800|49780|49799.6|49779.6|49800|49780|49799.6|49779.6|0
1646614220000|2022-03-07 00:50:20|49797.1|49777.1|49790|49770|49797.1|49777.1|49790|49770|6
1646614230000|2022-03-07 00:50:30|49795|49775|49795|49775|49795|49775|49795|49775|2
1646614240000|2022-03-07 00:50:40|49790|49770|49787.5|49767.5|49790|49770|49787.5|49767.5|1
1646614250000|2022-03-07 00:50:50|49785|49765|49777.5|49757.5|49785|49765|49777.5|49757.5|2
1646614260000|2022-03-07 00:51:00|49780|49760|49767.8|49747.8|49780|49760|49767.8|49747.8|30
1646614270000|2022-03-07 00:51:10|49760.3|49740.3|49757.8|49737.8|49760.3|49740.3|49757.8|49737.8|1
1646614280000|2022-03-07 00:51:20|49755.7|49735.7|49750|49730|49755.7|49735.7|49750|49730|4
1646614290000|2022-03-07 00:51:30|49752.1|49732.1|49750.3|49730.3|49752.5|49732.5|49750|49730|2
1646614300000|2022-03-07 00:51:40|49750|49730|49757.5|49737.5|49757.5|49737.5|49750|49730|3
1646614310000|2022-03-07 00:51:50|||||||||1
1646614320000|2022-03-07 00:52:00|49757.8|49737.8|49757.8|49737.8|49757.8|49737.8|49752.5|49732.5|9
1646614330000|2022-03-07 00:52:10|49760|49740|49777.1|49757.1|49777.1|49757.1|49760|49740|8
1646614340000|2022-03-07 00:52:20|49780|49760|49780|49760|49780|49760|49780|49760|1
1646614350000|2022-03-07 00:52:30|||||||||1
1646614360000|2022-03-07 00:52:40|49787.5|49767.5|49797.5|49777.5|49797.5|49777.5|49787.5|49767.5|8
1646614370000|2022-03-07 00:52:50|49800|49780|49804.6|49784.6|49804.6|49784.6|49800|49780|3
1646614380000|2022-03-07 00:53:00|49806.8|49786.8|49807.1|49787.1|49807.1|49787.1|49806.8|49786.8|0
1646614400000|2022-03-07 00:53:20|49806.8|49786.8|49800.3|49780.3|49806.8|49786.8|49800.3|49780.3|5
1646614410000|2022-03-07 00:53:30|49800|49780|49795|49775|49800|49780|49795|49775|0
1646614420000|2022-03-07 00:53:40|49790.3|49770.3|49790|49770|49790.3|49770.3|49790|49770|1
1646614430000|2022-03-07 00:53:50|49787.1|49767.1|49790.3|49770.3|49792.5|49772.5|49785|49765|2
1646614440000|2022-03-07 00:54:00|49790|49770|49790|49770|49790|49770|49787.5|49767.5|3
1646614450000|2022-03-07 00:54:10|49787.8|49767.8|49785|49765|49787.8|49767.8|49785|49765|0
1646614470000|2022-03-07 00:54:30|49782.8|49762.8|49747.5|49727.5|49782.8|49762.8|49747.5|49727.5|16
1646614480000|2022-03-07 00:54:40|49740|49720|49729.6|49709.6|49740|49720|49725|49705|9
1646614490000|2022-03-07 00:54:50|49730|49710|49730.3|49710.3|49730.3|49710.3|49730|49710|3
1646614500000|2022-03-07 00:55:00|49730|49710|49725|49705|49730|49710|49725|49705|7
1646614510000|2022-03-07 00:55:10|49722.8|49702.8|49697.5|49677.5|49722.8|49702.8|49697.5|49677.5|13
1646614520000|2022-03-07 00:55:20|49695.3|49675.3|49690|49670|49695.3|49675.3|49687.8|49667.8|10
1646614530000|2022-03-07 00:55:30|49700|49680|49702.5|49682.5|49702.5|49682.5|49700|49680|6
1646614540000|2022-03-07 00:55:40|49706.8|49686.8|49707.5|49687.5|49707.5|49687.5|49706.8|49686.8|2
1646614550000|2022-03-07 00:55:50|49700|49680|49700|49680|49700|49680|49700|49680|4
1646614560000|2022-03-07 00:56:00|49707.5|49687.5|49707.5|49687.5|49707.5|49687.5|49705|49685|6
1646614570000|2022-03-07 00:56:10|49707.4|49687.4|49704.9|49684.9|49707.4|49687.4|49704.9|49684.9|1
1646614580000|2022-03-07 00:56:20|49707.1|49687.1|49722.4|49702.4|49722.4|49702.4|49707.1|49687.1|7
1646614590000|2022-03-07 00:56:30|49724.6|49704.6|49729.6|49709.6|49729.6|49709.6|49724.6|49704.6|3
1646614600000|2022-03-07 00:56:40|49732.1|49712.1|49741.3|49721.3|49741.3|49721.3|49732.1|49712.1|32
1646614610000|2022-03-07 00:56:50|49750.3|49730.3|49750.3|49730.3|49752.8|49732.8|49750.3|49730.3|2
1646614620000|2022-03-07 00:57:00|49749.9|49729.9|49718.5|49698.5|49749.9|49729.9|49718.5|49698.5|5
1646614630000|2022-03-07 00:57:10|49718.1|49698.1|49710.3|49690.3|49722.4|49702.4|49710.3|49690.3|3
1646614640000|2022-03-07 00:57:20|49708.1|49688.1|49708.1|49688.1|49708.1|49688.1|49708.1|49688.1|1
1646614650000|2022-03-07 00:57:30|49705.6|49685.6|49700.6|49680.6|49705.6|49685.6|49700.6|49680.6|5
1646614660000|2022-03-07 00:57:40|49702.8|49682.8|49708.1|49688.1|49708.1|49688.1|49702.8|49682.8|3
1646614680000|2022-03-07 00:58:00|49708.5|49688.5|49728.1|49708.1|49728.1|49708.1|49708.5|49688.5|6
1646614690000|2022-03-07 00:58:10|||||||||1
1646614700000|2022-03-07 00:58:20|49725.6|49705.6|49728.1|49708.1|49728.1|49708.1|49725.6|49705.6|0
1646614710000|2022-03-07 00:58:30|49730.3|49710.3|49728.1|49708.1|49730.6|49710.6|49728.1|49708.1|3
1646614720000|2022-03-07 00:58:40|||||||||1
1646614730000|2022-03-07 00:58:50|49730.3|49710.3|49710.6|49690.6|49730.6|49710.6|49707.8|49687.8|17
1646614740000|2022-03-07 00:59:00|||||||||1
1646614750000|2022-03-07 00:59:10|49712.8|49692.8|49746.7|49726.7|49746.7|49726.7|49712.8|49692.8|7
1646614760000|2022-03-07 00:59:20|49749.6|49729.6|49753.5|49733.5|49753.5|49733.5|49747.4|49727.4|4
1646614770000|2022-03-07 00:59:30|49754.2|49734.2|49783.5|49763.5|49783.5|49763.5|49754.2|49734.2|11
1646614780000|2022-03-07 00:59:40|49780.6|49760.6|49797.8|49777.8|49797.8|49777.8|49780.6|49760.6|6
1646614790000|2022-03-07 00:59:50|49798.1|49778.1|49821.7|49801.7|49821.7|49801.7|49798.1|49778.1|8
1646614800000|2022-03-07 01:00:00|49823.9|49803.9|49705.3|49685.3|49858.1|49838.1|49705.3|49685.3|95
1646614810000|2022-03-07 01:00:10|49707.4|49687.4|49765.6|49745.6|49774.2|49754.2|49707.4|49687.4|68
1646614820000|2022-03-07 01:00:20|49767.8|49747.8|49835.6|49815.6|49835.6|49815.6|49767.8|49747.8|47
1646614830000|2022-03-07 01:00:30|49840.6|49820.6|49848.1|49828.1|49875.6|49855.6|49840.6|49820.6|16
1646614840000|2022-03-07 01:00:40|49853.1|49833.1|49796|49776|49855.3|49835.3|49796|49776|23
1646614850000|2022-03-07 01:00:50|49795.6|49775.6|49831|49811|49831|49811|49795.6|49775.6|19
1646614860000|2022-03-07 01:01:00|49840.6|49820.6|49821|49801|49840.6|49820.6|49818.8|49798.8|38
1646614870000|2022-03-07 01:01:10|49820.6|49800.6|49812.4|49792.4|49820.6|49800.6|49793.1|49773.1|39
1646614880000|2022-03-07 01:01:20|49813.1|49793.1|49885.6|49865.6|49885.6|49865.6|49795.6|49775.6|50
1646614890000|2022-03-07 01:01:30|49888.1|49868.1|49883.1|49863.1|49903.1|49883.1|49883.1|49863.1|48
1646614900000|2022-03-07 01:01:40|49885.3|49865.3|49850.6|49830.6|49887.8|49867.8|49850.6|49830.6|30
1646614910000|2022-03-07 01:01:50|49843.1|49823.1|49865.6|49845.6|49865.6|49845.6|49835.6|49815.6|37
1646614920000|2022-03-07 01:02:00|49869.9|49849.9|49882.8|49862.8|49903.1|49883.1|49869.9|49849.9|21
1646614930000|2022-03-07 01:02:10|49880.6|49860.6|49862.8|49842.8|49880.6|49860.6|49862.8|49842.8|22
1646614940000|2022-03-07 01:02:20|49852|49832|49818.1|49798.1|49852|49832|49818.1|49798.1|21
1646614950000|2022-03-07 01:02:30|49816|49796|49786|49766|49816|49796|49785.6|49765.6|51
1646614960000|2022-03-07 01:02:40|49778.8|49758.8|49783.1|49763.1|49783.1|49763.1|49748.1|49728.1|31
1646614970000|2022-03-07 01:02:50|49788.1|49768.1|49825.3|49805.3|49829.2|49809.2|49788.1|49768.1|13
1646614980000|2022-03-07 01:03:00|49827.8|49807.8|49812.8|49792.8|49845.3|49825.3|49812.8|49792.8|19
1646614990000|2022-03-07 01:03:10|49806.3|49786.3|49845.3|49825.3|49845.3|49825.3|49802.8|49782.8|38
1646615000000|2022-03-07 01:03:20|49857.8|49837.8|49867.8|49847.8|49878.8|49858.8|49857.8|49837.8|32
1646615010000|2022-03-07 01:03:30|49863.5|49843.5|49840.3|49820.3|49863.5|49843.5|49840.3|49820.3|12
1646615020000|2022-03-07 01:03:40|49837.8|49817.8|49837.8|49817.8|49837.8|49817.8|49837.8|49817.8|3
1646615030000|2022-03-07 01:03:50|49835.3|49815.3|49835.3|49815.3|49835.3|49815.3|49835.3|49815.3|15
1646615040000|2022-03-07 01:04:00|49837.4|49817.4|49822.8|49802.8|49839.9|49819.9|49822.8|49802.8|8
1646615050000|2022-03-07 01:04:10|49824.9|49804.9|49785.3|49765.3|49825.3|49805.3|49785.3|49765.3|18
1646615060000|2022-03-07 01:04:20|49782.8|49762.8|49767.8|49747.8|49782.8|49762.8|49767.8|49747.8|17
1646615070000|2022-03-07 01:04:30|49772.1|49752.1|49761.7|49741.7|49777.4|49757.4|49761.7|49741.7|17
1646615080000|2022-03-07 01:04:40|49763.5|49743.5|49719.9|49699.9|49763.5|49743.5|49719.9|49699.9|8
1646615090000|2022-03-07 01:04:50|49717.8|49697.8|49765.3|49745.3|49765.3|49745.3|49703.8|49683.8|25
1646615100000|2022-03-07 01:05:00|49799.9|49779.9|49774.6|49754.6|49805.3|49785.3|49768.1|49748.1|27
1646615110000|2022-03-07 01:05:10|49774.9|49754.9|49757.8|49737.8|49774.9|49754.9|49757.8|49737.8|9
1646615120000|2022-03-07 01:05:20|49760.3|49740.3|49759.9|49739.9|49762.8|49742.8|49752.8|49732.8|11
1646615130000|2022-03-07 01:05:30|49757.4|49737.4|49740.3|49720.3|49757.4|49737.4|49740.3|49720.3|22
1646615140000|2022-03-07 01:05:40|49742.4|49722.4|49750.3|49730.3|49752.8|49732.8|49742.4|49722.4|9
1646615150000|2022-03-07 01:05:50|49756.7|49736.7|49774.6|49754.6|49774.6|49754.6|49756.7|49736.7|13
1646615160000|2022-03-07 01:06:00|49777.1|49757.1|49753.8|49733.8|49777.1|49757.1|49753.8|49733.8|16
1646615170000|2022-03-07 01:06:10|49751.7|49731.7|49703.1|49683.1|49751.7|49731.7|49701.3|49681.3|22
1646615180000|2022-03-07 01:06:20|49689.6|49669.6|49712.1|49692.1|49712.1|49692.1|49689.6|49669.6|19
1646615190000|2022-03-07 01:06:30|49704.6|49684.6|49731.7|49711.7|49731.7|49711.7|49704.6|49684.6|25
1646615200000|2022-03-07 01:06:40|49734.2|49714.2|49751.7|49731.7|49751.7|49731.7|49734.2|49714.2|12
1646615210000|2022-03-07 01:06:50|49754.2|49734.2|49739.6|49719.6|49754.2|49734.2|49739.6|49719.6|10
1646615220000|2022-03-07 01:07:00|49741.7|49721.7|49742.4|49722.4|49742.4|49722.4|49741.7|49721.7|10
1646615230000|2022-03-07 01:07:10|49746.7|49726.7|49749.6|49729.6|49749.6|49729.6|49746.7|49726.7|3
1646615240000|2022-03-07 01:07:20|49753.9|49733.9|49754.2|49734.2|49754.2|49734.2|49753.9|49733.9|2
1646615250000|2022-03-07 01:07:30|49756.4|49736.4|49804.6|49784.6|49804.6|49784.6|49756.4|49736.4|13
1646615260000|2022-03-07 01:07:40|49807.1|49787.1|49807.4|49787.4|49807.4|49787.4|49807.1|49787.1|5
1646615270000|2022-03-07 01:07:50|49820.7|49800.7|49829.2|49809.2|49829.2|49809.2|49820.7|49800.7|8
1646615280000|2022-03-07 01:08:00|49831.4|49811.4|49816.7|49796.7|49833.5|49813.5|49816.7|49796.7|11
1646615290000|2022-03-07 01:08:10|49811.7|49791.7|49809.2|49789.2|49811.7|49791.7|49809.2|49789.2|7
1646615300000|2022-03-07 01:08:20|49811.4|49791.4|49811.4|49791.4|49811.4|49791.4|49811.4|49791.4|8
1646615310000|2022-03-07 01:08:30|49814.6|49794.6|49826.7|49806.7|49826.7|49806.7|49814.6|49794.6|2
1646615320000|2022-03-07 01:08:40|49829.2|49809.2|49829.6|49809.6|49829.6|49809.6|49829.2|49809.2|3
1646615330000|2022-03-07 01:08:50|49827.4|49807.4|49818.9|49798.9|49827.4|49807.4|49813.9|49793.9|14
1646615350000|2022-03-07 01:09:10|49821.4|49801.4|49817.4|49797.4|49824.2|49804.2|49817.4|49797.4|6
1646615360000|2022-03-07 01:09:20|49815.3|49795.3|49814.6|49794.6|49815.3|49795.3|49814.6|49794.6|6
1646615370000|2022-03-07 01:09:30|49816.7|49796.7|49822.1|49802.1|49822.1|49802.1|49816.7|49796.7|0
1646615380000|2022-03-07 01:09:40|49824.2|49804.2|49826.4|49806.4|49828.5|49808.5|49824.2|49804.2|4
1646615390000|2022-03-07 01:09:50|49824.2|49804.2|49824.2|49804.2|49824.2|49804.2|49824.2|49804.2|1
1646615400000|2022-03-07 01:10:00|49821.7|49801.7|49821.4|49801.4|49821.7|49801.7|49821.4|49801.4|4
1646615410000|2022-03-07 01:10:10|49821.7|49801.7|49821.7|49801.7|49821.7|49801.7|49821.7|49801.7|3
1646615420000|2022-03-07 01:10:20|49826.7|49806.7|49831.4|49811.4|49831.4|49811.4|49824.6|49804.6|4
1646615430000|2022-03-07 01:10:30|49834.2|49814.2|49844.6|49824.6|49844.6|49824.6|49834.2|49814.2|3
1646615440000|2022-03-07 01:10:40|49848.9|49828.9|49849.6|49829.6|49849.6|49829.6|49848.9|49828.9|5
1646615450000|2022-03-07 01:10:50|49849.2|49829.2|49852.1|49832.1|49852.1|49832.1|49844.6|49824.6|8
1646615460000|2022-03-07 01:11:00|49849.9|49829.9|49851.7|49831.7|49851.7|49831.7|49847.7|49827.7|9
1646615470000|2022-03-07 01:11:10|49851.4|49831.4|49849.2|49829.2|49853.5|49833.5|49849.2|49829.2|12
1646615480000|2022-03-07 01:11:20|49847|49827|49841.7|49821.7|49847|49827|49841.7|49821.7|6
1646615490000|2022-03-07 01:11:30|49836.7|49816.7|49832|49812|49836.7|49816.7|49832|49812|6
1646615500000|2022-03-07 01:11:40|49829.9|49809.9|49832|49812|49832|49812|49829.9|49809.9|9
1646615520000|2022-03-07 01:12:00|49831.7|49811.7|49824.5|49804.5|49831.7|49811.7|49824.5|49804.5|9
1646615530000|2022-03-07 01:12:10|49809.5|49789.5|49816.7|49796.7|49819.5|49799.5|49809.5|49789.5|15
1646615540000|2022-03-07 01:12:20|49814.5|49794.5|49811.7|49791.7|49814.5|49794.5|49809.2|49789.2|9
1646615550000|2022-03-07 01:12:30|49809.2|49789.2|49769.9|49749.9|49809.2|49789.2|49769.9|49749.9|17
1646615570000|2022-03-07 01:12:50|49772|49752|49772|49752|49772|49752|49772|49752|1
1646615580000|2022-03-07 01:13:00|49769.9|49749.9|49769.5|49749.5|49769.9|49749.9|49769.5|49749.5|0
1646615590000|2022-03-07 01:13:10|49767|49747|49764.5|49744.5|49768.8|49748.8|49764.2|49744.2|4
1646615600000|2022-03-07 01:13:20|49762.4|49742.4|49753.1|49733.1|49762.4|49742.4|49753.1|49733.1|8
1646615610000|2022-03-07 01:13:30|49746.7|49726.7|49747.7|49727.7|49747.7|49727.7|49745.2|49725.2|8
1646615620000|2022-03-07 01:13:40|49752|49732|49757|49737|49759.2|49739.2|49752|49732|29
1646615630000|2022-03-07 01:13:50|49754.9|49734.9|49747.7|49727.7|49757|49737|49747.7|49727.7|11
1646615640000|2022-03-07 01:14:00|49749.9|49729.9|49774.5|49754.5|49774.5|49754.5|49749.9|49729.9|10
1646615650000|2022-03-07 01:14:10|49769.9|49749.9|49778.8|49758.8|49778.8|49758.8|49769.9|49749.9|6
1646615670000|2022-03-07 01:14:30|49774.5|49754.5|49774.5|49754.5|49774.5|49754.5|49774.5|49754.5|2
1646615680000|2022-03-07 01:14:40|49776.7|49756.7|49776.7|49756.7|49776.7|49756.7|49776.7|49756.7|0
1646615690000|2022-03-07 01:14:50|49778.8|49758.8|49781.7|49761.7|49786|49766|49778.8|49758.8|5
1646615700000|2022-03-07 01:15:00|49779.5|49759.5|49779.2|49759.2|49779.5|49759.5|49779.2|49759.2|2
1646615710000|2022-03-07 01:15:10|49778.8|49758.8|49776.7|49756.7|49778.8|49758.8|49776.7|49756.7|5
1646615720000|2022-03-07 01:15:20|49774.5|49754.5|49744.2|49724.2|49774.5|49754.5|49739.2|49719.2|11
1646615730000|2022-03-07 01:15:30|49734.5|49714.5|49709.9|49689.9|49734.5|49714.5|49709.9|49689.9|9
1646615740000|2022-03-07 01:15:40|49707.7|49687.7|49703.1|49683.1|49709.9|49689.9|49703.1|49683.1|2
1646615750000|2022-03-07 01:15:50|49700.9|49680.9|49709.9|49689.9|49709.9|49689.9|49700.6|49680.6|8
1646615760000|2022-03-07 01:16:00|49709.5|49689.5|49709.9|49689.9|49709.9|49689.9|49709.2|49689.2|7
1646615770000|2022-03-07 01:16:10|49707.4|49687.4|49693.8|49673.8|49707.4|49687.4|49687|49667|16
1646615780000|2022-03-07 01:16:20|49696|49676|49691.7|49671.7|49696|49676|49691.7|49671.7|12
1646615790000|2022-03-07 01:16:30|49694.2|49674.2|49692|49672|49694.2|49674.2|49692|49672|3
1646615800000|2022-03-07 01:16:40|49694.2|49674.2|49691.7|49671.7|49694.2|49674.2|49691.7|49671.7|4
1646615810000|2022-03-07 01:16:50|49694.5|49674.5|49706.3|49686.3|49706.3|49686.3|49694.2|49674.2|19
1646615820000|2022-03-07 01:17:00|49708.5|49688.5|49724.2|49704.2|49724.2|49704.2|49708.5|49688.5|7
1646615830000|2022-03-07 01:17:10|49728.5|49708.5|49729.5|49709.5|49729.5|49709.5|49728.5|49708.5|0
1646615840000|2022-03-07 01:17:20|49739.2|49719.2|49744.5|49724.5|49744.5|49724.5|49739.2|49719.2|5
1646615850000|2022-03-07 01:17:30|49742.4|49722.4|49742|49722|49742.4|49722.4|49742|49722|2
1646615870000|2022-03-07 01:17:50|||||||||5
1646615880000|2022-03-07 01:18:00|49737|49717|49744.5|49724.5|49744.5|49724.5|49732|49712|10
1646615890000|2022-03-07 01:18:10|49746.7|49726.7|49796|49776|49796|49776|49746.7|49726.7|9
1646615900000|2022-03-07 01:18:20|49794.5|49774.5|49791|49771|49794.5|49774.5|49791|49771|5
1646615910000|2022-03-07 01:18:30|49786.7|49766.7|49771.7|49751.7|49786.7|49766.7|49757|49737|15
1646615920000|2022-03-07 01:18:40|49769.5|49749.5|49764.5|49744.5|49769.5|49749.5|49762|49742|24
1646615930000|2022-03-07 01:18:50|49762.4|49742.4|49757|49737|49764.5|49744.5|49757|49737|0
1646615940000|2022-03-07 01:19:00|49754.9|49734.9|49757|49737|49757|49737|49749.5|49729.5|13
1646615950000|2022-03-07 01:19:10|49769.5|49749.5|49819.5|49799.5|49819.5|49799.5|49769.5|49749.5|31
1646615960000|2022-03-07 01:19:20|49822|49802|49831.3|49811.3|49842|49822|49817.4|49797.4|19
1646615970000|2022-03-07 01:19:30|49831.7|49811.7|49837|49817|49837|49817|49831.7|49811.7|1
1646615980000|2022-03-07 01:19:40|49839.2|49819.2|49853.8|49833.8|49856|49836|49839.2|49819.2|8
1646615990000|2022-03-07 01:19:50|49854.2|49834.2|49871.7|49851.7|49876.3|49856.3|49851.7|49831.7|7
1646616000000|2022-03-07 01:20:00|49874.2|49854.2|49876.3|49856.3|49876.3|49856.3|49872|49852|6
1646616010000|2022-03-07 01:20:10|49878.5|49858.5|49877|49857|49882.4|49862.4|49877|49857|12
1646616020000|2022-03-07 01:20:20|49881.3|49861.3|49884.5|49864.5|49884.5|49864.5|49881.3|49861.3|17
1646616030000|2022-03-07 01:20:30|49891|49871|49903.5|49883.5|49903.5|49883.5|49891|49871|6
1646616040000|2022-03-07 01:20:40|49906|49886|49929.5|49909.5|49929.5|49909.5|49906|49886|15
1646616050000|2022-03-07 01:20:50|49931.7|49911.7|49919.2|49899.2|49932|49912|49919.2|49899.2|59
1646616060000|2022-03-07 01:21:00|49919.5|49899.5|49927|49907|49927|49907|49919.5|49899.5|9
1646616070000|2022-03-07 01:21:10|49924.9|49904.9|49887.4|49867.4|49924.9|49904.9|49871.7|49851.7|29
1646616080000|2022-03-07 01:21:20|||||||||3
1646616100000|2022-03-07 01:21:40|49891.7|49871.7|49891.7|49871.7|49891.7|49871.7|49891.7|49871.7|6
1646616110000|2022-03-07 01:21:50|49883.1|49863.1|49892|49872|49894.5|49874.5|49883.1|49863.1|2
1646616120000|2022-03-07 01:22:00|||||||||2
1646616130000|2022-03-07 01:22:10|49889.5|49869.5|49859.5|49839.5|49889.5|49869.5|49859.5|49839.5|6
1646616150000|2022-03-07 01:22:30|49854.5|49834.5|49842.7|49822.7|49854.5|49834.5|49842.7|49822.7|2
1646616160000|2022-03-07 01:22:40|49842.4|49822.4|49831|49811|49844.5|49824.5|49831|49811|4
1646616170000|2022-03-07 01:22:50|49811.3|49791.3|49827.4|49807.4|49827.4|49807.4|49809.2|49789.2|20
1646616180000|2022-03-07 01:23:00|49829.5|49809.5|49829.5|49809.5|49831.7|49811.7|49829.5|49809.5|2
1646616190000|2022-03-07 01:23:10|49827.4|49807.4|49807|49787|49827.4|49807.4|49804.5|49784.5|7
1646616200000|2022-03-07 01:23:20|49809.2|49789.2|49807|49787|49809.2|49789.2|49807|49787|5
1646616210000|2022-03-07 01:23:30|49806.7|49786.7|49827|49807|49827|49807|49806.7|49786.7|8
1646616220000|2022-03-07 01:23:40|49831.3|49811.3|49839.2|49819.2|49839.2|49819.2|49831.3|49811.3|4
1646616230000|2022-03-07 01:23:50|49836.7|49816.7|49836.7|49816.7|49836.7|49816.7|49836.7|49816.7|0
1646616240000|2022-03-07 01:24:00|49837|49817|49844.5|49824.5|49844.5|49824.5|49837|49817|2
1646616250000|2022-03-07 01:24:10|49839.5|49819.5|49848.8|49828.8|49848.8|49828.8|49839.5|49819.5|4
1646616260000|2022-03-07 01:24:20|49851.3|49831.3|49851.7|49831.7|49853.8|49833.8|49851.3|49831.3|4
1646616270000|2022-03-07 01:24:30|49849.2|49829.2|49846.7|49826.7|49851.3|49831.3|49844.2|49824.2|4
1646616280000|2022-03-07 01:24:40|49844.5|49824.5|49837|49817|49844.5|49824.5|49837|49817|9
1646616300000|2022-03-07 01:25:00|49834.5|49814.5|49849.2|49829.2|49849.2|49829.2|49827|49807|7
1646616310000|2022-03-07 01:25:10|49853.5|49833.5|49863.5|49843.5|49863.5|49843.5|49853.5|49833.5|6
1646616320000|2022-03-07 01:25:20|49865.6|49845.6|49861|49841|49866|49846|49861|49841|3
1646616330000|2022-03-07 01:25:30|49858.5|49838.5|49863.5|49843.5|49863.5|49843.5|49858.5|49838.5|7
1646616340000|2022-03-07 01:25:40|49860.6|49840.6|49867|49847|49867|49847|49860.6|49840.6|7
1646616360000|2022-03-07 01:26:00|49869.5|49849.5|49899.5|49879.5|49899.5|49879.5|49869.5|49849.5|10
1646616370000|2022-03-07 01:26:10|49907|49887|49912|49892|49912|49892|49907|49887|1
1646616380000|2022-03-07 01:26:20|49914.5|49894.5|49919.1|49899.1|49919.1|49899.1|49914.5|49894.5|6
1646616390000|2022-03-07 01:26:30|49921.6|49901.6|49926.6|49906.6|49926.6|49906.6|49921.6|49901.6|5
1646616400000|2022-03-07 01:26:40|49933.8|49913.8|49989.5|49969.5|49996.3|49976.3|49933.8|49913.8|19
1646616410000|2022-03-07 01:26:50|49989.8|49969.8|49994.5|49974.5|50003.8|49983.8|49989.5|49969.5|6
1646616420000|2022-03-07 01:27:00|49993.8|49973.8|49915.2|49895.2|49993.8|49973.8|49913|49893|34
1646616430000|2022-03-07 01:27:10|49913|49893|49915.2|49895.2|49915.2|49895.2|49913|49893|3
1646616440000|2022-03-07 01:27:20|49914.8|49894.8|49912.7|49892.7|49917|49897|49910.5|49890.5|5
1646616450000|2022-03-07 01:27:30|49916.6|49896.6|49920.9|49900.9|49920.9|49900.9|49916.6|49896.6|1
1646616460000|2022-03-07 01:27:40|49923.1|49903.1|49919.5|49899.5|49923.1|49903.1|49919.5|49899.5|4
1646616480000|2022-03-07 01:28:00|49923.8|49903.8|49935.5|49915.5|49935.5|49915.5|49923.8|49903.8|9
1646616490000|2022-03-07 01:28:10|49935.9|49915.9|49935.5|49915.5|49935.9|49915.9|49935.5|49915.5|3
1646616500000|2022-03-07 01:28:20|49942|49922|49944.5|49924.5|49944.5|49924.5|49942|49922|8
1646616510000|2022-03-07 01:28:30|49946.6|49926.6|50001.6|49981.6|50001.6|49981.6|49946.6|49926.6|14
1646616520000|2022-03-07 01:28:40|50003.8|49983.8|49998.8|49978.8|50003.8|49983.8|49998.8|49978.8|7
1646616530000|2022-03-07 01:28:50|50000.9|49980.9|50027|50007|50027|50007|50000.9|49980.9|10
1646616540000|2022-03-07 01:29:00|50029.5|50009.5|50029.5|50009.5|50029.5|50009.5|50029.5|50009.5|4
1646616550000|2022-03-07 01:29:10|50040.6|50020.6|50049.1|50029.1|50077.3|50057.3|50040.6|50020.6|19
1646616560000|2022-03-07 01:29:20|50046.6|50026.6|49996.6|49976.6|50046.6|50026.6|49986.3|49966.3|15
1646616570000|2022-03-07 01:29:30|49994.1|49974.1|49974.1|49954.1|49994.1|49974.1|49974.1|49954.1|11
1646616580000|2022-03-07 01:29:40|49971.3|49951.3|49959.1|49939.1|49971.3|49951.3|49959.1|49939.1|6
1646616590000|2022-03-07 01:29:50|49958.8|49938.8|49934.1|49914.1|49958.8|49938.8|49934.1|49914.1|5
1646616600000|2022-03-07 01:30:00|49936.3|49916.3|49973.8|49953.8|49976.6|49956.6|49936.3|49916.3|16
1646616610000|2022-03-07 01:30:10|49975.9|49955.9|50001.6|49981.6|50004.1|49984.1|49975.9|49955.9|6
1646616620000|2022-03-07 01:30:20|49999.5|49979.5|49994.1|49974.1|49999.5|49979.5|49994.1|49974.1|7
1646616630000|2022-03-07 01:30:30|49987.3|49967.3|49921.3|49901.3|49987.3|49967.3|49911.6|49891.6|9
1646616640000|2022-03-07 01:30:40|49923.4|49903.4|49903.8|49883.8|49926.6|49906.6|49893.4|49873.4|22
1646616650000|2022-03-07 01:30:50|49905.9|49885.9|49918.8|49898.8|49921.6|49901.6|49905.9|49885.9|7
1646616660000|2022-03-07 01:31:00|49916.3|49896.3|49904.1|49884.1|49916.3|49896.3|49904.1|49884.1|11
1646616670000|2022-03-07 01:31:10|49899.1|49879.1|49889.1|49869.1|49899.1|49879.1|49882.3|49862.3|7
1646616680000|2022-03-07 01:31:20|49889.5|49869.5|49891.6|49871.6|49894.1|49874.1|49889.5|49869.5|0
1646616690000|2022-03-07 01:31:30|49891.3|49871.3|49864.1|49844.1|49891.3|49871.3|49864.1|49844.1|4
1646616700000|2022-03-07 01:31:40|49861.6|49841.6|49871.6|49851.6|49871.6|49851.6|49861.6|49841.6|2
1646616710000|2022-03-07 01:31:50|49874.1|49854.1|49874.1|49854.1|49874.1|49854.1|49874.1|49854.1|1
1646616720000|2022-03-07 01:32:00|49879.1|49859.1|49884.5|49864.5|49899.1|49879.1|49879.1|49859.1|12
1646616730000|2022-03-07 01:32:10|49884.1|49864.1|49884.1|49864.1|49884.1|49864.1|49881.6|49861.6|2
1646616740000|2022-03-07 01:32:20|49890.9|49870.9|49891.3|49871.3|49891.3|49871.3|49890.9|49870.9|5
1646616750000|2022-03-07 01:32:30|49889.1|49869.1|49881.6|49861.6|49889.1|49869.1|49881.6|49861.6|1
1646616760000|2022-03-07 01:32:40|49879.1|49859.1|49876.6|49856.6|49881.6|49861.6|49876.6|49856.6|0
1646616770000|2022-03-07 01:32:50|49878.8|49858.8|49876.6|49856.6|49881.6|49861.6|49876.6|49856.6|3
1646616780000|2022-03-07 01:33:00|49874.5|49854.5|49840.2|49820.2|49874.5|49854.5|49840.2|49820.2|9
1646616790000|2022-03-07 01:33:10|49842.3|49822.3|49839.1|49819.1|49842.3|49822.3|49838.8|49818.8|3
1646616800000|2022-03-07 01:33:20|49841.3|49821.3|49836.6|49816.6|49841.3|49821.3|49836.6|49816.6|4
1646616810000|2022-03-07 01:33:30|49834.1|49814.1|49834.1|49814.1|49834.1|49814.1|49834.1|49814.1|5
1646616820000|2022-03-07 01:33:40|49829.1|49809.1|49829.1|49809.1|49831.3|49811.3|49829.1|49809.1|7
1646616830000|2022-03-07 01:33:50|49821.6|49801.6|49794.1|49774.1|49821.6|49801.6|49794.1|49774.1|9
1646616840000|2022-03-07 01:34:00|49794.5|49774.5|49826.6|49806.6|49826.6|49806.6|49794.5|49774.5|12
1646616850000|2022-03-07 01:34:10|49833.1|49813.1|49843.8|49823.8|49843.8|49823.8|49833.1|49813.1|6
1646616860000|2022-03-07 01:34:20|49844.1|49824.1|49829.1|49809.1|49851.6|49831.6|49829.1|49809.1|18
1646616870000|2022-03-07 01:34:30|49826.6|49806.6|49824.1|49804.1|49826.6|49806.6|49824.1|49804.1|1
1646616880000|2022-03-07 01:34:40|49826.6|49806.6|49824.1|49804.1|49826.6|49806.6|49824.1|49804.1|2
1646616890000|2022-03-07 01:34:50|49823.8|49803.8|49823.8|49803.8|49823.8|49803.8|49823.8|49803.8|0
1646616900000|2022-03-07 01:35:00|49821.6|49801.6|49809.1|49789.1|49821.6|49801.6|49809.1|49789.1|2
1646616910000|2022-03-07 01:35:10|49807|49787|49788.8|49768.8|49807|49787|49788.8|49768.8|5
1646616920000|2022-03-07 01:35:20|49780.2|49760.2|49742.3|49722.3|49780.2|49760.2|49742.3|49722.3|11
1646616930000|2022-03-07 01:35:30|49748.8|49728.8|49769.1|49749.1|49771.3|49751.3|49748.8|49728.8|8
1646616940000|2022-03-07 01:35:40|49768.8|49748.8|49766.6|49746.6|49769.1|49749.1|49766.6|49746.6|1
1646616950000|2022-03-07 01:35:50|49768.8|49748.8|49801.3|49781.3|49801.3|49781.3|49768.8|49748.8|4
1646616960000|2022-03-07 01:36:00|||||||||1
1646616970000|2022-03-07 01:36:10|49803.8|49783.8|49791.6|49771.6|49803.8|49783.8|49791.6|49771.6|8
1646616980000|2022-03-07 01:36:20|49789.1|49769.1|49761.6|49741.6|49789.1|49769.1|49761.6|49741.6|9
1646616990000|2022-03-07 01:36:30|49764.1|49744.1|49758.1|49738.1|49764.1|49744.1|49753.8|49733.8|3
1646617000000|2022-03-07 01:36:40|49751.6|49731.6|49759.1|49739.1|49759.1|49739.1|49750.2|49730.2|8
1646617010000|2022-03-07 01:36:50|49761.3|49741.3|49771.3|49751.3|49771.3|49751.3|49761.3|49741.3|5
1646617020000|2022-03-07 01:37:00|49774.8|49754.8|49784.1|49764.1|49786.6|49766.6|49774.8|49754.8|9
1646617030000|2022-03-07 01:37:10|49786.6|49766.6|49784.5|49764.5|49791.6|49771.6|49784.5|49764.5|1
1646617040000|2022-03-07 01:37:20|49786.6|49766.6|49784.1|49764.1|49786.6|49766.6|49784.1|49764.1|0
1646617050000|2022-03-07 01:37:30|49786.6|49766.6|49786.6|49766.6|49786.6|49766.6|49784.1|49764.1|1
1646617060000|2022-03-07 01:37:40|49788.8|49768.8|49821.3|49801.3|49821.3|49801.3|49788.8|49768.8|3
1646617070000|2022-03-07 01:37:50|49821.6|49801.6|49836.6|49816.6|49841.3|49821.3|49821.6|49801.6|6
1646617080000|2022-03-07 01:38:00|49840.9|49820.9|49829.5|49809.5|49846.6|49826.6|49829.5|49809.5|12
1646617090000|2022-03-07 01:38:10|49827|49807|49796.6|49776.6|49827|49807|49789.8|49769.8|35
1646617100000|2022-03-07 01:38:20|49798.8|49778.8|49804.1|49784.1|49804.1|49784.1|49798.8|49778.8|8
1646617110000|2022-03-07 01:38:30|49806.3|49786.3|49818.8|49798.8|49826.3|49806.3|49806.3|49786.3|18
1646617120000|2022-03-07 01:38:40|49823.8|49803.8|49855.6|49835.6|49855.6|49835.6|49823.8|49803.8|12
1646617130000|2022-03-07 01:38:50|49853.4|49833.4|49848.4|49828.4|49853.4|49833.4|49848.4|49828.4|3
1646617140000|2022-03-07 01:39:00|49849.1|49829.1|49839.1|49819.1|49849.1|49829.1|49839.1|49819.1|8
1646617150000|2022-03-07 01:39:10|49837|49817|49836.6|49816.6|49837|49817|49836.6|49816.6|3
1646617160000|2022-03-07 01:39:20|49841.3|49821.3|49843.8|49823.8|49843.8|49823.8|49841.3|49821.3|1
1646617170000|2022-03-07 01:39:30|49841.3|49821.3|49852.7|49832.7|49852.7|49832.7|49841.3|49821.3|6
1646617180000|2022-03-07 01:39:40|49857|49837|49878.1|49858.1|49878.1|49858.1|49857|49837|9
1646617190000|2022-03-07 01:39:50|49880.2|49860.2|49880.9|49860.9|49880.9|49860.9|49878.1|49858.1|4
1646617200000|2022-03-07 01:40:00|49880.6|49860.6|49865.9|49845.9|49880.6|49860.6|49865.9|49845.9|8
1646617210000|2022-03-07 01:40:10|49868.1|49848.1|49868.4|49848.4|49868.4|49848.4|49868.1|49848.1|2
1646617220000|2022-03-07 01:40:20|49865.9|49845.9|49865.9|49845.9|49865.9|49845.9|49863.7|49843.7|0
1646617230000|2022-03-07 01:40:30|49868|49848|49873|49853|49878.4|49858.4|49868|49848|2
1646617240000|2022-03-07 01:40:40|49873.7|49853.7|49843.4|49823.4|49878.4|49858.4|49843.4|49823.4|9
1646617250000|2022-03-07 01:40:50|49837.7|49817.7|49842.7|49822.7|49842.7|49822.7|49837.7|49817.7|516
1646617260000|2022-03-07 01:41:00|49844.8|49824.8|49845.2|49825.2|49845.2|49825.2|49844.8|49824.8|5
1646617270000|2022-03-07 01:41:10|49840.2|49820.2|49810.2|49790.2|49840.2|49820.2|49810.2|49790.2|14
1646617280000|2022-03-07 01:41:20|49807.3|49787.3|49797.7|49777.7|49807.3|49787.3|49797.7|49777.7|4
1646617290000|2022-03-07 01:41:30|49799.8|49779.8|49799.8|49779.8|49799.8|49779.8|49799.8|49779.8|1
1646617310000|2022-03-07 01:41:50|49797.7|49777.7|49797.7|49777.7|49799.8|49779.8|49797.7|49777.7|3
1646617320000|2022-03-07 01:42:00|49814.8|49794.8|49835.2|49815.2|49835.2|49815.2|49814.8|49794.8|16
1646617330000|2022-03-07 01:42:10|49837.3|49817.3|49815.5|49795.5|49840.2|49820.2|49815.5|49795.5|15
1646617340000|2022-03-07 01:42:20|49813.4|49793.4|49817.7|49797.7|49817.7|49797.7|49813.4|49793.4|2
1646617350000|2022-03-07 01:42:30|49822|49802|49822.3|49802.3|49822.7|49802.7|49822|49802|2
1646617360000|2022-03-07 01:42:40|49822|49802|49810.5|49790.5|49822.3|49802.3|49810.5|49790.5|2
1646617370000|2022-03-07 01:42:50|49810.2|49790.2|49810.2|49790.2|49812.3|49792.3|49810.2|49790.2|2
1646617380000|2022-03-07 01:43:00|49805.5|49785.5|49805.5|49785.5|49805.5|49785.5|49805.5|49785.5|2
1646617400000|2022-03-07 01:43:20|49805.2|49785.2|49795.2|49775.2|49805.2|49785.2|49795.2|49775.2|6
1646617410000|2022-03-07 01:43:30|49794.8|49774.8|49794.8|49774.8|49794.8|49774.8|49794.8|49774.8|0
1646617420000|2022-03-07 01:43:40|49797|49777|49797|49777|49797|49777|49797|49777|4
1646617430000|2022-03-07 01:43:50|49799.1|49779.1|49817.7|49797.7|49817.7|49797.7|49799.1|49779.1|9
1646617440000|2022-03-07 01:44:00|49817.3|49797.3|49819.8|49799.8|49819.8|49799.8|49817.3|49797.3|3
1646617450000|2022-03-07 01:44:10|49822|49802|49847.7|49827.7|49847.7|49827.7|49822|49802|12
1646617460000|2022-03-07 01:44:20|49842.7|49822.7|49842.3|49822.3|49842.7|49822.7|49842.3|49822.3|4
1646617470000|2022-03-07 01:44:30|49842.7|49822.7|49842.7|49822.7|49842.7|49822.7|49840.2|49820.2|4
1646617480000|2022-03-07 01:44:40|49845.2|49825.2|49852.7|49832.7|49855.2|49835.2|49845.2|49825.2|62
1646617490000|2022-03-07 01:44:50|49852.3|49832.3|49840.9|49820.9|49852.3|49832.3|49840.9|49820.9|7
1646617500000|2022-03-07 01:45:00|49840.2|49820.2|49837.3|49817.3|49840.2|49820.2|49833|49813|14
1646617510000|2022-03-07 01:45:10|49839.5|49819.5|49852.7|49832.7|49852.7|49832.7|49839.5|49819.5|4
1646617520000|2022-03-07 01:45:20|49847.7|49827.7|49837.7|49817.7|49847.7|49827.7|49837.7|49817.7|15
1646617530000|2022-03-07 01:45:30|49838.4|49818.4|49860.5|49840.5|49860.5|49840.5|49838.4|49818.4|8
1646617540000|2022-03-07 01:45:40|49860.2|49840.2|49860.2|49840.2|49862.3|49842.3|49857.7|49837.7|4
1646617560000|2022-03-07 01:46:00|49867.3|49847.3|49847.7|49827.7|49874.5|49854.5|49847.7|49827.7|21
1646617570000|2022-03-07 01:46:10|49849.8|49829.8|49852.7|49832.7|49852.7|49832.7|49849.8|49829.8|1
1646617580000|2022-03-07 01:46:20|49852.3|49832.3|49850.5|49830.5|49852.7|49832.7|49848|49828|12
1646617590000|2022-03-07 01:46:30|49852.7|49832.7|49869.5|49849.5|49869.5|49849.5|49852.7|49832.7|4
1646617600000|2022-03-07 01:46:40|49870.2|49850.2|49879.8|49859.8|49879.8|49859.8|49870.2|49850.2|10
1646617610000|2022-03-07 01:46:50|49882|49862|49882|49862|49882|49862|49882|49862|52
1646617620000|2022-03-07 01:47:00|49882.3|49862.3|49932.3|49912.3|49932.3|49912.3|49882.3|49862.3|10
1646617630000|2022-03-07 01:47:10|49934.5|49914.5|49975.2|49955.2|49979.1|49959.1|49934.5|49914.5|87
1646617640000|2022-03-07 01:47:20|49973.1|49953.1|49988.1|49968.1|49988.1|49968.1|49972.7|49952.7|10
1646617650000|2022-03-07 01:47:30|49985.9|49965.9|50029.2|50009.2|50029.2|50009.2|49978.8|49958.8|41
1646617660000|2022-03-07 01:47:40|50029.5|50009.5|50040.6|50020.6|50045.9|50025.9|50029.5|50009.5|10
1646617670000|2022-03-07 01:47:50|50040.9|50020.9|50003.8|49983.8|50043.4|50023.4|50003.8|49983.8|16
1646617680000|2022-03-07 01:48:00|50003.4|49983.4|50018.4|49998.4|50043.1|50023.1|49983.1|49963.1|31
1646617690000|2022-03-07 01:48:10|50018.1|49998.1|50043.4|50023.4|50043.4|50023.4|50015.9|49995.9|20
1646617700000|2022-03-07 01:48:20|50045.9|50025.9|50068.4|50048.4|50068.4|50048.4|50045.9|50025.9|5
1646617710000|2022-03-07 01:48:30|50067.4|50047.4|50060.9|50040.9|50067.4|50047.4|50053.4|50033.4|9
1646617720000|2022-03-07 01:48:40|50058.8|50038.8|50058.8|50038.8|50061.6|50041.6|50058.4|50038.4|4
1646617730000|2022-03-07 01:48:50|50060.9|50040.9|50086.3|50066.3|50086.3|50066.3|50060.9|50040.9|11
1646617740000|2022-03-07 01:49:00|50088.8|50068.8|50084.1|50064.1|50096.6|50076.6|50078.8|50058.8|23
1646617750000|2022-03-07 01:49:10|50086.3|50066.3|50094.1|50074.1|50098.8|50078.8|50084.1|50064.1|7
1646617760000|2022-03-07 01:49:20|50096.3|50076.3|50133.4|50113.4|50137.7|50117.7|50096.3|50076.3|20
1646617770000|2022-03-07 01:49:30|50135.9|50115.9|50140.6|50120.6|50140.6|50120.6|50135.9|50115.9|3
1646617780000|2022-03-07 01:49:40|50138.4|50118.4|50125.6|50105.6|50138.4|50118.4|50125.6|50105.6|20
1646617790000|2022-03-07 01:49:50|50123.4|50103.4|50113.4|50093.4|50123.4|50103.4|50112.7|50092.7|8
1646617800000|2022-03-07 01:50:00|50112.7|50092.7|50115.9|50095.9|50115.9|50095.9|50112.7|50092.7|3
1646617810000|2022-03-07 01:50:10|50120.2|50100.2|50127.7|50107.7|50127.7|50107.7|50120.2|50100.2|9
1646617820000|2022-03-07 01:50:20|50125.6|50105.6|50115.6|50095.6|50125.6|50105.6|50115.6|50095.6|9
1646617830000|2022-03-07 01:50:30|50110.6|50090.6|50107.4|50087.4|50110.6|50090.6|50107.4|50087.4|9
1646617840000|2022-03-07 01:50:40|50113.1|50093.1|50108.1|50088.1|50118.1|50098.1|50108.1|50088.1|7
1646617860000|2022-03-07 01:51:00|50103.8|50083.8|50080.6|50060.6|50103.8|50083.8|50080.6|50060.6|8
1646617870000|2022-03-07 01:51:10|50078.4|50058.4|50023.1|50003.1|50078.4|50058.4|50023.1|50003.1|16
1646617880000|2022-03-07 01:51:20|50042.7|50022.7|50032.7|50012.7|50050.6|50030.6|50030.6|50010.6|23
1646617890000|2022-03-07 01:51:30|50048.1|50028.1|50072.4|50052.4|50080.6|50060.6|50048.1|50028.1|27
1646617900000|2022-03-07 01:51:40|50065.9|50045.9|50056.7|50036.7|50065.9|50045.9|50035.6|50015.6|27
1646617910000|2022-03-07 01:51:50|50052.4|50032.4|50053.1|50033.1|50055.2|50035.2|50052|50032|4
1646617920000|2022-03-07 01:52:00|50053.4|50033.4|50095.2|50075.2|50095.2|50075.2|50053.4|50033.4|10
1646617930000|2022-03-07 01:52:10|50097.4|50077.4|50088.1|50068.1|50098.1|50078.1|50088.1|50068.1|12
1646617940000|2022-03-07 01:52:20|50090.2|50070.2|50093.1|50073.1|50093.1|50073.1|50090.2|50070.2|4
1646617950000|2022-03-07 01:52:30|50095.2|50075.2|50097.7|50077.7|50099.9|50079.9|50095.2|50075.2|4
1646617960000|2022-03-07 01:52:40|50102|50082|50080.6|50060.6|50102.4|50082.4|50080.6|50060.6|10
1646617970000|2022-03-07 01:52:50|50083.1|50063.1|50060.2|50040.2|50083.1|50063.1|50060.2|50040.2|7
1646617980000|2022-03-07 01:53:00|50058.1|50038.1|50058.1|50038.1|50058.1|50038.1|50058.1|50038.1|2
1646617990000|2022-03-07 01:53:10|50055.2|50035.2|50055.2|50035.2|50055.2|50035.2|50055.2|50035.2|1
1646618010000|2022-03-07 01:53:30|50052.7|50032.7|50053.1|50033.1|50053.1|50033.1|50052.7|50032.7|0
1646618020000|2022-03-07 01:53:40|50050.9|50030.9|50038.1|50018.1|50050.9|50030.9|50038.1|50018.1|3
1646618030000|2022-03-07 01:53:50|50035.6|50015.6|50028.1|50008.1|50038.1|50018.1|50028.1|50008.1|1
1646618040000|2022-03-07 01:54:00|50027.4|50007.4|50085.2|50065.2|50090.6|50070.6|50023.1|50003.1|20
1646618050000|2022-03-07 01:54:10|50087.7|50067.7|50087.7|50067.7|50088|50068|50085.5|50065.5|7
1646618060000|2022-03-07 01:54:20|50088|50068|50085.5|50065.5|50088|50068|50085.5|50065.5|1
1646618070000|2022-03-07 01:54:30|50083.4|50063.4|50083|50063|50088|50068|50083|50063|10
1646618080000|2022-03-07 01:54:40|50080.9|50060.9|50046.2|50026.2|50090.2|50070.2|50046.2|50026.2|35
1646618090000|2022-03-07 01:54:50|50044.1|50024.1|50041.2|50021.2|50044.1|50024.1|50039.1|50019.1|1
1646618100000|2022-03-07 01:55:00|50040.5|50020.5|50048|50028|50048|50028|50040.5|50020.5|7
1646618110000|2022-03-07 01:55:10|50045.5|50025.5|50038|50018|50045.5|50025.5|50038|50018|8
1646618120000|2022-03-07 01:55:20|50040.2|50020.2|50040.5|50020.5|50040.5|50020.5|50040.2|50020.2|0
1646618130000|2022-03-07 01:55:30|50040.2|50020.2|50025.2|50005.2|50040.2|50020.2|50025.2|50005.2|10
1646618140000|2022-03-07 01:55:40|50020.9|50000.9|49990.9|49970.9|50020.9|50000.9|49990.9|49970.9|9
1646618150000|2022-03-07 01:55:50|49990.5|49970.5|49980.5|49960.5|49990.5|49970.5|49980.5|49960.5|14
1646618160000|2022-03-07 01:56:00|49978.4|49958.4|49963|49943|49980.5|49960.5|49963|49943|9
1646618170000|2022-03-07 01:56:10|49960.5|49940.5|49960.2|49940.2|49960.5|49940.5|49953|49933|13
1646618190000|2022-03-07 01:56:30|49962.3|49942.3|49965.5|49945.5|49965.5|49945.5|49962.3|49942.3|5
1646618200000|2022-03-07 01:56:40|49963.4|49943.4|49953|49933|49963.4|49943.4|49953|49933|8
1646618210000|2022-03-07 01:56:50|49952.7|49932.7|49905.5|49885.5|49952.7|49932.7|49903|49883|10
1646618220000|2022-03-07 01:57:00|49913|49893|49923|49903|49925.5|49905.5|49913|49893|14
1646618230000|2022-03-07 01:57:10|49920.9|49900.9|49938.4|49918.4|49938.4|49918.4|49920.5|49900.5|9
1646618240000|2022-03-07 01:57:20|49940.5|49920.5|49938|49918|49940.5|49920.5|49938|49918|6
1646618250000|2022-03-07 01:57:30|49940.5|49920.5|49953|49933|49953|49933|49940.5|49920.5|9
1646618260000|2022-03-07 01:57:40|49960.2|49940.2|49960.5|49940.5|49965.2|49945.2|49958.4|49938.4|9
1646618270000|2022-03-07 01:57:50|49960.9|49940.9|49968|49948|49970.9|49950.9|49960.9|49940.9|4
1646618280000|2022-03-07 01:58:00|49967.7|49947.7|49968|49948|49970.5|49950.5|49965.2|49945.2|3
1646618290000|2022-03-07 01:58:10|49967.7|49947.7|49955.5|49935.5|49967.7|49947.7|49955.5|49935.5|11
1646618300000|2022-03-07 01:58:20|49958|49938|49958|49938|49958|49938|49958|49938|0
1646618310000|2022-03-07 01:58:30|49955.5|49935.5|49950.5|49930.5|49958|49938|49950.5|49930.5|8
1646618320000|2022-03-07 01:58:40|49953|49933|49968|49948|49968|49948|49953|49933|5
1646618330000|2022-03-07 01:58:50|49970.2|49950.2|50008|49988|50008|49988|49970.2|49950.2|6
1646618340000|2022-03-07 01:59:00|50010.2|49990.2|50003.7|49983.7|50017.7|49997.7|50001.2|49981.2|6
1646618350000|2022-03-07 01:59:10|50001.6|49981.6|49998.4|49978.4|50001.6|49981.6|49998.4|49978.4|7
1646618360000|2022-03-07 01:59:20|49995.9|49975.9|49995.9|49975.9|49996.2|49976.2|49995.9|49975.9|2
1646618370000|2022-03-07 01:59:30|49996.2|49976.2|49993.4|49973.4|49996.2|49976.2|49993.4|49973.4|0
1646618390000|2022-03-07 01:59:50|49990.9|49970.9|49988|49968|49990.9|49970.9|49985.5|49965.5|2
1646618400000|2022-03-07 02:00:00|49992.3|49972.3|50005.2|49985.2|50022.3|50002.3|49992.3|49972.3|15
1646618410000|2022-03-07 02:00:10|49978.4|49958.4|49965.2|49945.2|49978.4|49958.4|49958|49938|5
1646618420000|2022-03-07 02:00:20|49967.3|49947.3|49963|49943|49980.5|49960.5|49963|49943|13
1646618430000|2022-03-07 02:00:30|49960.5|49940.5|49963|49943|49963|49943|49957.7|49937.7|16
1646618440000|2022-03-07 02:00:40|49958|49938|49963|49943|49963|49943|49958|49938|5
1646618450000|2022-03-07 02:00:50|49965.5|49945.5|49965.5|49945.5|49965.5|49945.5|49965.5|49945.5|0
1646618460000|2022-03-07 02:01:00|49961.2|49941.2|49958.7|49938.7|49961.2|49941.2|49958.7|49938.7|2
1646618470000|2022-03-07 02:01:10|49955.9|49935.9|49927.7|49907.7|49955.9|49935.9|49925.5|49905.5|12
1646618480000|2022-03-07 02:01:20|49925.2|49905.2|49925.5|49905.5|49930.5|49910.5|49923|49903|4
1646618490000|2022-03-07 02:01:30|49927.7|49907.7|49955.2|49935.2|49955.2|49935.2|49927.7|49907.7|23
1646618500000|2022-03-07 02:01:40|49957.7|49937.7|49960.5|49940.5|49960.5|49940.5|49957.7|49937.7|7
1646618510000|2022-03-07 02:01:50|49958.4|49938.4|49958|49938|49958.4|49938.4|49955.9|49935.9|7
1646618520000|2022-03-07 02:02:00|49955.9|49935.9|49968|49948|49968|49948|49955.5|49935.5|4
1646618530000|2022-03-07 02:02:10|49972.7|49952.7|49975.5|49955.5|49975.5|49955.5|49972.7|49952.7|4
1646618550000|2022-03-07 02:02:30|49975.9|49955.9|49980.5|49960.5|49980.5|49960.5|49975.9|49955.9|2
1646618560000|2022-03-07 02:02:40|49982.7|49962.7|49988|49968|49990.2|49970.2|49980.5|49960.5|106
1646618570000|2022-03-07 02:02:50|49985.9|49965.9|49985.9|49965.9|49985.9|49965.9|49985.9|49965.9|0
1646618580000|2022-03-07 02:03:00|49985.5|49965.5|49998|49978|49998|49978|49985.5|49965.5|8
1646618590000|2022-03-07 02:03:10|50003|49983|49988|49968|50005.5|49985.5|49988|49968|11
1646618600000|2022-03-07 02:03:20|49990.2|49970.2|49983|49963|49990.2|49970.2|49983|49963|7
1646618610000|2022-03-07 02:03:30|49985.5|49965.5|49985.5|49965.5|49988|49968|49983|49963|3
1646618620000|2022-03-07 02:03:40|49988|49968|49988|49968|49988|49968|49988|49968|1
1646618630000|2022-03-07 02:03:50|49985.5|49965.5|49985.5|49965.5|49985.5|49965.5|49985.5|49965.5|0
1646618640000|2022-03-07 02:04:00|49983.4|49963.4|49975.9|49955.9|49983.4|49963.4|49975.9|49955.9|4
1646618650000|2022-03-07 02:04:10|49975.5|49955.5|49975.5|49955.5|49975.5|49955.5|49975.5|49955.5|0
1646618660000|2022-03-07 02:04:20|49973|49953|49980.5|49960.5|49980.5|49960.5|49973|49953|4
1646618670000|2022-03-07 02:04:30|49984.8|49964.8|49995.5|49975.5|49995.5|49975.5|49984.8|49964.8|4
1646618680000|2022-03-07 02:04:40|49997.7|49977.7|49997.7|49977.7|49997.7|49977.7|49997.7|49977.7|1
1646618690000|2022-03-07 02:04:50|49995.5|49975.5|49990.2|49970.2|49995.5|49975.5|49988.4|49968.4|2
1646618700000|2022-03-07 02:05:00|49990.5|49970.5|49978.4|49958.4|49990.5|49970.5|49978.4|49958.4|8
1646618710000|2022-03-07 02:05:10|49980.5|49960.5|49978|49958|49983|49963|49978|49958|6
1646618720000|2022-03-07 02:05:20|49980.5|49960.5|49973.4|49953.4|49980.5|49960.5|49973.4|49953.4|2
1646618730000|2022-03-07 02:05:30|49970.5|49950.5|49955.5|49935.5|49970.5|49950.5|49953.4|49933.4|8
1646618740000|2022-03-07 02:05:40|49958.4|49938.4|49965.2|49945.2|49965.2|49945.2|49958.4|49938.4|2
1646618750000|2022-03-07 02:05:50|49962.7|49942.7|49962.7|49942.7|49962.7|49942.7|49962.7|49942.7|1
1646618760000|2022-03-07 02:06:00|49963.4|49943.4|49978.4|49958.4|49978.4|49958.4|49961.2|49941.2|4
1646618770000|2022-03-07 02:06:10|49978.7|49958.7|49978.4|49958.4|49978.7|49958.7|49978.4|49958.4|1
1646618780000|2022-03-07 02:06:20|49980.5|49960.5|49975.5|49955.5|49980.5|49960.5|49975.5|49955.5|4
1646618790000|2022-03-07 02:06:30|49973|49953|49978.4|49958.4|49978.4|49958.4|49973|49953|2
1646618800000|2022-03-07 02:06:40|49980.9|49960.9|49983|49963|49983|49963|49980.9|49960.9|1
1646618810000|2022-03-07 02:06:50|49980.5|49960.5|49982.7|49962.7|49982.7|49962.7|49980.5|49960.5|0
1646618820000|2022-03-07 02:07:00|49983|49963|49985.2|49965.2|49985.2|49965.2|49978|49958|2
1646618830000|2022-03-07 02:07:10|49985.1|49965.1|50021.9|50001.9|50022.3|50002.3|49985.1|49965.1|113
1646618840000|2022-03-07 02:07:20|50022.3|50002.3|50003|49983|50022.3|50002.3|50003|49983|8
1646618850000|2022-03-07 02:07:30|50000.8|49980.8|50007.6|49987.6|50007.6|49987.6|50000.5|49980.5|3
1646618860000|2022-03-07 02:07:40|50008|49988|49993|49973|50013|49993|49993|49973|6
1646618870000|2022-03-07 02:07:50|49995.1|49975.1|49993|49973|49995.5|49975.5|49993|49973|1
1646618880000|2022-03-07 02:08:00|49990.5|49970.5|49987.3|49967.3|49990.5|49970.5|49987.3|49967.3|2
1646618890000|2022-03-07 02:08:10|49989.4|49969.4|49978.3|49958.3|49989.4|49969.4|49978.3|49958.3|6
1646618900000|2022-03-07 02:08:20|49975.5|49955.5|49970.5|49950.5|49975.5|49955.5|49960.5|49940.5|10
1646618910000|2022-03-07 02:08:30|49972.6|49952.6|49953|49933|49973|49953|49953|49933|8
1646618920000|2022-03-07 02:08:40|49950.8|49930.8|49950.1|49930.1|49950.8|49930.8|49945.8|49925.8|10
1646618930000|2022-03-07 02:08:50|49950.5|49930.5|49950.5|49930.5|49950.5|49930.5|49950.5|49930.5|1
1646618940000|2022-03-07 02:09:00|49948|49928|49930.5|49910.5|49948|49928|49930.5|49910.5|13
1646618950000|2022-03-07 02:09:10|49928.3|49908.3|49928|49908|49928.3|49908.3|49928|49908|2
1646618960000|2022-03-07 02:09:20|49925.8|49905.8|49923.7|49903.7|49925.8|49905.8|49923.7|49903.7|7
1646618970000|2022-03-07 02:09:30|49921.2|49901.2|49928.3|49908.3|49928.3|49908.3|49921.2|49901.2|2
1646618980000|2022-03-07 02:09:40|49928|49908|49927.6|49907.6|49928|49908|49927.6|49907.6|3
1646618990000|2022-03-07 02:09:50|49928|49908|49928|49908|49928.3|49908.3|49928|49908|0
1646619000000|2022-03-07 02:10:00|49930.1|49910.1|49943|49923|49945.1|49925.1|49930.1|49910.1|5
1646619010000|2022-03-07 02:10:10|49945.1|49925.1|49948|49928|49948|49928|49945.1|49925.1|3
1646619020000|2022-03-07 02:10:20|49947.6|49927.6|49930.5|49910.5|49947.6|49927.6|49930.5|49910.5|4
1646619030000|2022-03-07 02:10:30|49930.1|49910.1|49928|49908|49930.5|49910.5|49928|49908|1
1646619040000|2022-03-07 02:10:40|49927.6|49907.6|49930.5|49910.5|49930.5|49910.5|49927.6|49907.6|1
1646619050000|2022-03-07 02:10:50|49925.5|49905.5|49925.5|49905.5|49925.5|49905.5|49925.5|49905.5|10
1646619060000|2022-03-07 02:11:00|49928|49908|49933|49913|49935.1|49915.1|49928|49908|1
1646619070000|2022-03-07 02:11:10|49928.7|49908.7|49923|49903|49928.7|49908.7|49923|49903|4
1646619080000|2022-03-07 02:11:20|49925.1|49905.1|49920.5|49900.5|49925.1|49905.1|49920.5|49900.5|4
1646619090000|2022-03-07 02:11:30|49923|49903|49922.6|49902.6|49923|49903|49920.8|49900.8|5
1646619100000|2022-03-07 02:11:40|49925.1|49905.1|49955.1|49935.1|49955.1|49935.1|49925.1|49905.1|17
1646619110000|2022-03-07 02:11:50|49957.3|49937.3|49933.3|49913.3|49965.5|49945.5|49933.3|49913.3|14
1646619120000|2022-03-07 02:12:00|49933|49913|49928|49908|49933|49913|49925.1|49905.1|3
1646619130000|2022-03-07 02:12:10|49925.8|49905.8|49925.5|49905.5|49928|49908|49923|49903|0
1646619140000|2022-03-07 02:12:20|49927.6|49907.6|49928|49908|49928|49908|49927.6|49907.6|0
1646619150000|2022-03-07 02:12:30|49927.6|49907.6|49920.5|49900.5|49927.6|49907.6|49920.5|49900.5|1
1646619160000|2022-03-07 02:12:40|49922.6|49902.6|49912.6|49892.6|49925.1|49905.1|49912.6|49892.6|3
1646619170000|2022-03-07 02:12:50|49908.3|49888.3|49903|49883|49908.3|49888.3|49903|49883|7
1646619180000|2022-03-07 02:13:00|49898.3|49878.3|49885.5|49865.5|49898.3|49878.3|49877.6|49857.6|9
1646619190000|2022-03-07 02:13:10|49887.6|49867.6|49888|49868|49890.1|49870.1|49887.6|49867.6|0
1646619200000|2022-03-07 02:13:20|49890.1|49870.1|49885.5|49865.5|49890.5|49870.5|49885.5|49865.5|1
1646619210000|2022-03-07 02:13:30|49887.6|49867.6|49885.5|49865.5|49887.6|49867.6|49885.5|49865.5|2
1646619220000|2022-03-07 02:13:40|49883.3|49863.3|49885.5|49865.5|49885.5|49865.5|49883.3|49863.3|6
1646619230000|2022-03-07 02:13:50|49885.8|49865.8|49885.5|49865.5|49885.8|49865.8|49885.5|49865.5|1
1646619250000|2022-03-07 02:14:10|49887.6|49867.6|49888|49868|49888|49868|49883|49863|1
1646619260000|2022-03-07 02:14:20|49885.8|49865.8|49878.3|49858.3|49885.8|49865.8|49878.3|49858.3|3
1646619270000|2022-03-07 02:14:30|49880.8|49860.8|49871.5|49851.5|49883|49863|49871.5|49851.5|6
1646619280000|2022-03-07 02:14:40|49870.8|49850.8|49868.3|49848.3|49870.8|49850.8|49868.3|49848.3|0
1646619290000|2022-03-07 02:14:50|49866.2|49846.2|49855.5|49835.5|49866.2|49846.2|49855.5|49835.5|5
1646619300000|2022-03-07 02:15:00|49858|49838|49863|49843|49863|49843|49858|49838|5
1646619310000|2022-03-07 02:15:10|49865.5|49845.5|49900.5|49880.5|49900.5|49880.5|49865.5|49845.5|8
1646619320000|2022-03-07 02:15:20|49902.6|49882.6|49905.5|49885.5|49905.5|49885.5|49902.6|49882.6|1
1646619330000|2022-03-07 02:15:30|49903|49883|49903|49883|49903|49883|49903|49883|0
1646619340000|2022-03-07 02:15:40|49908|49888|49910.5|49890.5|49910.5|49890.5|49905.5|49885.5|3
1646619350000|2022-03-07 02:15:50|49905.5|49885.5|49900.5|49880.5|49905.5|49885.5|49900.5|49880.5|3
1646619360000|2022-03-07 02:16:00|49893|49873|49893|49873|49893|49873|49893|49873|2
1646619370000|2022-03-07 02:16:10|49892.6|49872.6|49895.5|49875.5|49895.5|49875.5|49892.6|49872.6|1
1646619380000|2022-03-07 02:16:20|49893|49873|49900.5|49880.5|49900.5|49880.5|49893|49873|7
1646619390000|2022-03-07 02:16:30|49903|49883|49903|49883|49903|49883|49903|49883|0
1646619400000|2022-03-07 02:16:40|49903.3|49883.3|49910.5|49890.5|49910.5|49890.5|49903.3|49883.3|6
1646619410000|2022-03-07 02:16:50|49915.5|49895.5|49915.5|49895.5|49915.5|49895.5|49915.5|49895.5|2
1646619420000|2022-03-07 02:17:00|49927.6|49907.6|49930.1|49910.1|49930.1|49910.1|49927.6|49907.6|3
1646619430000|2022-03-07 02:17:10|49933|49913|49954.4|49934.4|49954.4|49934.4|49933|49913|7
1646619440000|2022-03-07 02:17:20|49955.1|49935.1|49967.3|49947.3|49967.3|49947.3|49955.1|49935.1|9
1646619450000|2022-03-07 02:17:30|49967.6|49947.6|49963|49943|49967.6|49947.6|49963|49943|2
1646619460000|2022-03-07 02:17:40|49955.8|49935.8|49960.5|49940.5|49960.5|49940.5|49955.1|49935.1|3
1646619480000|2022-03-07 02:18:00|49962.6|49942.6|49975.5|49955.5|49975.5|49955.5|49962.6|49942.6|4
1646619490000|2022-03-07 02:18:10|49977.6|49957.6|49975.5|49955.5|49977.6|49957.6|49975.5|49955.5|0
1646619500000|2022-03-07 02:18:20|49978|49958|49975.5|49955.5|49980.5|49960.5|49975.5|49955.5|4
1646619510000|2022-03-07 02:18:30|49971.2|49951.2|49965.5|49945.5|49971.2|49951.2|49965.5|49945.5|1
1646619530000|2022-03-07 02:18:50|49963|49943|49958|49938|49963|49943|49958|49938|0
1646619540000|2022-03-07 02:19:00|49955.8|49935.8|49953|49933|49955.8|49935.8|49953|49933|0
1646619550000|2022-03-07 02:19:10|||||||||2
1646619560000|2022-03-07 02:19:20|49953.3|49933.3|49950.5|49930.5|49953.3|49933.3|49950.5|49930.5|1
1646619570000|2022-03-07 02:19:30|49948|49928|49940.5|49920.5|49948|49928|49940.5|49920.5|3
1646619580000|2022-03-07 02:19:40|49938.3|49918.3|49933|49913|49938.3|49918.3|49933|49913|1
1646619600000|2022-03-07 02:20:00|49935.1|49915.1|49935.5|49915.5|49935.5|49915.5|49935.1|49915.1|1
1646619610000|2022-03-07 02:20:10|||||||||1
1646619620000|2022-03-07 02:20:20|49938|49918|49955.5|49935.5|49957.2|49937.2|49938|49918|6
1646619630000|2022-03-07 02:20:30|49955.4|49935.4|49950.4|49930.4|49955.4|49935.4|49950.4|49930.4|2
1646619670000|2022-03-07 02:21:10|49947.9|49927.9|49950.4|49930.4|49950.4|49930.4|49947.9|49927.9|1
1646619680000|2022-03-07 02:21:20|49947.9|49927.9|49947.9|49927.9|49947.9|49927.9|49947.9|49927.9|0
1646619690000|2022-03-07 02:21:30|49950.4|49930.4|49947.9|49927.9|49950.4|49930.4|49947.9|49927.9|0
1646619720000|2022-03-07 02:22:00|49945.8|49925.8|49945.4|49925.4|49945.8|49925.8|49945.4|49925.4|3
1646619730000|2022-03-07 02:22:10|49943.3|49923.3|49942.9|49922.9|49943.3|49923.3|49940.4|49920.4|0
1646619740000|2022-03-07 02:22:20|49940.8|49920.8|49933.3|49913.3|49940.8|49920.8|49933.3|49913.3|4
1646619750000|2022-03-07 02:22:30|49935.4|49915.4|49935.4|49915.4|49935.4|49915.4|49935.4|49915.4|0
1646619760000|2022-03-07 02:22:40|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|5
1646619780000|2022-03-07 02:23:00|49945.4|49925.4|49953.3|49933.3|49953.3|49933.3|49945.4|49925.4|4
1646619790000|2022-03-07 02:23:10|49957.6|49937.6|49955.4|49935.4|49957.9|49937.9|49955.4|49935.4|4
1646619800000|2022-03-07 02:23:20|49953.3|49933.3|49952.9|49932.9|49953.3|49933.3|49952.9|49932.9|1
1646619810000|2022-03-07 02:23:30|49950.4|49930.4|49932.9|49912.9|49950.4|49930.4|49932.9|49912.9|6
1646619830000|2022-03-07 02:23:50|||||||||13
1646619840000|2022-03-07 02:24:00|49930.1|49910.1|49905.4|49885.4|49930.1|49910.1|49905.4|49885.4|7
1646619850000|2022-03-07 02:24:10|49907.9|49887.9|49907.9|49887.9|49910.4|49890.4|49907.9|49887.9|1
1646619870000|2022-03-07 02:24:30|||||||||3
1646619880000|2022-03-07 02:24:40|||||||||3
1646619890000|2022-03-07 02:24:50|49896.1|49876.1|49895.8|49875.8|49896.1|49876.1|49895.8|49875.8|11
1646619900000|2022-03-07 02:25:00|49895.4|49875.4|49925.1|49905.1|49925.1|49905.1|49895.4|49875.4|9
1646619910000|2022-03-07 02:25:10|||||||||4
1646619920000|2022-03-07 02:25:20|49927.6|49907.6|49932.6|49912.6|49934.7|49914.7|49927.6|49907.6|1
1646619930000|2022-03-07 02:25:30|49930.4|49910.4|49917.9|49897.9|49930.4|49910.4|49915.4|49895.4|4
1646619940000|2022-03-07 02:25:40|49915.4|49895.4|49913.3|49893.3|49917.9|49897.9|49913.3|49893.3|25
1646619950000|2022-03-07 02:25:50|49908.6|49888.6|49906.5|49886.5|49908.6|49888.6|49906.5|49886.5|2
1646619960000|2022-03-07 02:26:00|49908.6|49888.6|49911.5|49891.5|49911.5|49891.5|49908.6|49888.6|3
1646619970000|2022-03-07 02:26:10|49911.8|49891.8|49924|49904|49924|49904|49911.8|49891.8|2
1646619990000|2022-03-07 02:26:30|49926.1|49906.1|49926.1|49906.1|49926.1|49906.1|49926.1|49906.1|0
1646620000000|2022-03-07 02:26:40|49928.3|49908.3|49931.1|49911.1|49931.1|49911.1|49928.3|49908.3|1
1646620010000|2022-03-07 02:26:50|49935.8|49915.8|49943.6|49923.6|49943.6|49923.6|49935.8|49915.8|3
1646620020000|2022-03-07 02:27:00|49946.1|49926.1|49946.1|49926.1|49946.1|49926.1|49946.1|49926.1|1
1646620030000|2022-03-07 02:27:10|49945.8|49925.8|49938.6|49918.6|49945.8|49925.8|49938.6|49918.6|6
1646620040000|2022-03-07 02:27:20|49936.5|49916.5|49931.1|49911.1|49936.5|49916.5|49931.1|49911.1|1
1646620050000|2022-03-07 02:27:30|49929|49909|49928.6|49908.6|49931.1|49911.1|49928.6|49908.6|2
1646620060000|2022-03-07 02:27:40|49931.1|49911.1|49931.1|49911.1|49931.1|49911.1|49931.1|49911.1|10
1646620080000|2022-03-07 02:28:00|49933.6|49913.6|49933.6|49913.6|49933.6|49913.6|49933.6|49913.6|3
1646620110000|2022-03-07 02:28:30|49931.5|49911.5|49931.5|49911.5|49931.5|49911.5|49931.5|49911.5|8
1646620120000|2022-03-07 02:28:40|49931.1|49911.1|49927.9|49907.9|49931.1|49911.1|49927.9|49907.9|10
1646620130000|2022-03-07 02:28:50|49926.1|49906.1|49926.1|49906.1|49926.1|49906.1|49926.1|49906.1|2
1646620150000|2022-03-07 02:29:10|49923.6|49903.6|49923.6|49903.6|49923.6|49903.6|49923.6|49903.6|1
1646620160000|2022-03-07 02:29:20|49921.5|49901.5|49921.5|49901.5|49921.5|49901.5|49921.5|49901.5|2
1646620170000|2022-03-07 02:29:30|49921.1|49901.1|49914|49894|49921.1|49901.1|49914|49894|1
1646620180000|2022-03-07 02:29:40|49913.6|49893.6|49908.6|49888.6|49913.6|49893.6|49908.6|49888.6|0
1646620190000|2022-03-07 02:29:50|49908.3|49888.3|49908.3|49888.3|49908.3|49888.3|49908.3|49888.3|0
1646620200000|2022-03-07 02:30:00|49907.9|49887.9|49876.8|49856.8|49907.9|49887.9|49876.8|49856.8|8
1646620210000|2022-03-07 02:30:10|49876.5|49856.5|49873.6|49853.6|49876.5|49856.5|49873.6|49853.6|2
1646620220000|2022-03-07 02:30:20|49867.2|49847.2|49866.5|49846.5|49869|49849|49866.5|49846.5|5
1646620230000|2022-03-07 02:30:30|49864|49844|49863.6|49843.6|49864|49844|49863.6|49843.6|0
1646620240000|2022-03-07 02:30:40|49856.1|49836.1|49851.1|49831.1|49856.1|49836.1|49848.6|49828.6|10
1646620250000|2022-03-07 02:30:50|||||||||4
1646620260000|2022-03-07 02:31:00|49856.1|49836.1|49853.6|49833.6|49863.6|49843.6|49851.5|49831.5|4
1646620270000|2022-03-07 02:31:10|49848.6|49828.6|49841.5|49821.5|49848.6|49828.6|49839|49819|5
1646620280000|2022-03-07 02:31:20|49841.1|49821.1|49839|49819|49841.1|49821.1|49839|49819|0
1646620290000|2022-03-07 02:31:30|49836.8|49816.8|49828.6|49808.6|49836.8|49816.8|49826.1|49806.1|1
1646620300000|2022-03-07 02:31:40|49826.5|49806.5|49821.1|49801.1|49826.5|49806.5|49821.1|49801.1|2
1646620310000|2022-03-07 02:31:50|49823.6|49803.6|49828.6|49808.6|49828.6|49808.6|49823.6|49803.6|4
1646620320000|2022-03-07 02:32:00|49830.8|49810.8|49836.1|49816.1|49836.1|49816.1|49828.6|49808.6|9
1646620330000|2022-03-07 02:32:10|49841.1|49821.1|49846.1|49826.1|49846.1|49826.1|49841.1|49821.1|1
1646620340000|2022-03-07 02:32:20|49844|49824|49843.6|49823.6|49844|49824|49843.6|49823.6|0
1646620350000|2022-03-07 02:32:30|49841.1|49821.1|49838.3|49818.3|49843.6|49823.6|49834|49814|14
1646620360000|2022-03-07 02:32:40|49834|49814|49833.6|49813.6|49838.6|49818.6|49833.6|49813.6|6
1646620370000|2022-03-07 02:32:50|49836.5|49816.5|49834|49814|49838.6|49818.6|49834|49814|2
1646620380000|2022-03-07 02:33:00|49836.1|49816.1|49836.1|49816.1|49838.6|49818.6|49833.3|49813.3|7
1646620390000|2022-03-07 02:33:10|49839|49819|49843.6|49823.6|49843.6|49823.6|49839|49819|2
1646620400000|2022-03-07 02:33:20|49841.5|49821.5|49843.3|49823.3|49843.3|49823.3|49838.6|49818.6|2
1646620410000|2022-03-07 02:33:30|49843.6|49823.6|49846.5|49826.5|49846.5|49826.5|49843.6|49823.6|2
1646620420000|2022-03-07 02:33:40|||||||||1
1646620430000|2022-03-07 02:33:50|49846.1|49826.1|49846.1|49826.1|49846.1|49826.1|49846.1|49826.1|4
1646620440000|2022-03-07 02:34:00|49843.6|49823.6|49846.1|49826.1|49846.1|49826.1|49843.6|49823.6|2
1646620450000|2022-03-07 02:34:10|49848.2|49828.2|49851.5|49831.5|49853.6|49833.6|49848.2|49828.2|4
1646620460000|2022-03-07 02:34:20|49851.1|49831.1|49843.6|49823.6|49851.1|49831.1|49843.6|49823.6|3
1646620470000|2022-03-07 02:34:30|49841.1|49821.1|49841.1|49821.1|49841.1|49821.1|49841.1|49821.1|2
1646620480000|2022-03-07 02:34:40|49845.4|49825.4|49855.7|49835.7|49855.7|49835.7|49845.4|49825.4|7
1646620490000|2022-03-07 02:34:50|49858.2|49838.2|49871.4|49851.4|49873.6|49853.6|49858.2|49838.2|5
1646620500000|2022-03-07 02:35:00|49873.2|49853.2|49873.6|49853.6|49873.6|49853.6|49871.1|49851.1|0
1646620510000|2022-03-07 02:35:10|49878.2|49858.2|49913.6|49893.6|49913.9|49893.9|49878.2|49858.2|14
1646620520000|2022-03-07 02:35:20|49911.1|49891.1|49916.4|49896.4|49916.4|49896.4|49911.1|49891.1|4
1646620530000|2022-03-07 02:35:30|49918.6|49898.6|49918.9|49898.9|49918.9|49898.9|49916.1|49896.1|4
1646620540000|2022-03-07 02:35:40|49918.6|49898.6|49901.1|49881.1|49918.9|49898.9|49901.1|49881.1|5
1646620550000|2022-03-07 02:35:50|49898.9|49878.9|49883.9|49863.9|49898.9|49878.9|49883.9|49863.9|5
1646620560000|2022-03-07 02:36:00|49883.6|49863.6|49863.6|49843.6|49886.1|49866.1|49863.6|49843.6|8
1646620570000|2022-03-07 02:36:10|49861.1|49841.1|49858.6|49838.6|49861.1|49841.1|49858.6|49838.6|0
1646620590000|2022-03-07 02:36:30|49856.1|49836.1|49811.8|49791.8|49856.1|49836.1|49811.8|49791.8|8
1646620600000|2022-03-07 02:36:40|49805.3|49785.3|49793.6|49773.6|49805.3|49785.3|49791.8|49771.8|4
1646620610000|2022-03-07 02:36:50|49798.2|49778.2|49823.6|49803.6|49823.6|49803.6|49798.2|49778.2|12
1646620620000|2022-03-07 02:37:00|49825.7|49805.7|49853.6|49833.6|49853.6|49833.6|49825.7|49805.7|4
1646620650000|2022-03-07 02:37:30|49856.1|49836.1|49828.6|49808.6|49858.2|49838.2|49828.6|49808.6|8
1646620660000|2022-03-07 02:37:40|49818.6|49798.6|49816.4|49796.4|49818.6|49798.6|49816.4|49796.4|4
1646620670000|2022-03-07 02:37:50|49818.2|49798.2|49820.4|49800.4|49820.4|49800.4|49817.9|49797.9|8
1646620680000|2022-03-07 02:38:00|49809.3|49789.3|49806.1|49786.1|49809.3|49789.3|49806.1|49786.1|2
1646620690000|2022-03-07 02:38:10|49803.6|49783.6|49803.6|49783.6|49803.6|49783.6|49803.6|49783.6|0
1646620700000|2022-03-07 02:38:20|49801.4|49781.4|49803.2|49783.2|49803.2|49783.2|49798.6|49778.6|2
1646620710000|2022-03-07 02:38:30|49803.6|49783.6|49803.6|49783.6|49803.6|49783.6|49803.6|49783.6|0
1646620740000|2022-03-07 02:39:00|49803.9|49783.9|49806.1|49786.1|49806.1|49786.1|49803.9|49783.9|3
1646620750000|2022-03-07 02:39:10|49799.6|49779.6|49801.1|49781.1|49804.3|49784.3|49798.9|49778.9|16
1646620760000|2022-03-07 02:39:20|49798.9|49778.9|49798.6|49778.6|49800.7|49780.7|49798.2|49778.2|11
1646620770000|2022-03-07 02:39:30|49801.1|49781.1|49796.4|49776.4|49801.1|49781.1|49796.4|49776.4|0
1646620780000|2022-03-07 02:39:40|49798.9|49778.9|49796.4|49776.4|49801.1|49781.1|49796.1|49776.1|0
1646620790000|2022-03-07 02:39:50|49798.2|49778.2|49801.1|49781.1|49801.1|49781.1|49798.2|49778.2|0
1646620800000|2022-03-07 02:40:00|49798.9|49778.9|49801.1|49781.1|49801.1|49781.1|49796.1|49776.1|1
1646620810000|2022-03-07 02:40:10|49801.4|49781.4|49801.8|49781.8|49801.8|49781.8|49801.4|49781.4|4
1646620820000|2022-03-07 02:40:20|49804.3|49784.3|49806.4|49786.4|49808.9|49788.9|49803.9|49783.9|1
1646620830000|2022-03-07 02:40:30|49808.6|49788.6|49806.1|49786.1|49808.6|49788.6|49806.1|49786.1|3
1646620840000|2022-03-07 02:40:40|49803.6|49783.6|49798.2|49778.2|49803.6|49783.6|49797.9|49777.9|2
1646620850000|2022-03-07 02:40:50|49796.1|49776.1|49801.4|49781.4|49801.4|49781.4|49796.1|49776.1|7
1646620860000|2022-03-07 02:41:00|49801.1|49781.1|49801.1|49781.1|49803.6|49783.6|49801.1|49781.1|6
1646620870000|2022-03-07 02:41:10|49798.9|49778.9|49793.9|49773.9|49798.9|49778.9|49791.8|49771.8|1
1646620880000|2022-03-07 02:41:20|49791.8|49771.8|49791.4|49771.4|49793.9|49773.9|49788.6|49768.6|4
1646620890000|2022-03-07 02:41:30|49788.6|49768.6|49793.9|49773.9|49793.9|49773.9|49788.6|49768.6|6
1646620900000|2022-03-07 02:41:40|49794.3|49774.3|49793.9|49773.9|49794.3|49774.3|49793.9|49773.9|0
1646620910000|2022-03-07 02:41:50|||||||||1
1646620920000|2022-03-07 02:42:00|49793.6|49773.6|49793.2|49773.2|49793.6|49773.6|49793.2|49773.2|1
1646620930000|2022-03-07 02:42:10|49793.6|49773.6|49783.9|49763.9|49795.7|49775.7|49783.9|49763.9|6
1646620940000|2022-03-07 02:42:20|49779.6|49759.6|49765.4|49745.4|49779.6|49759.6|49751.1|49731.1|19
1646620950000|2022-03-07 02:42:30|49765.7|49745.7|49753.6|49733.6|49766.1|49746.1|49753.6|49733.6|3
1646620960000|2022-03-07 02:42:40|49755.7|49735.7|49753.6|49733.6|49756.1|49736.1|49753.6|49733.6|0
1646620970000|2022-03-07 02:42:50|49755.7|49735.7|49756.1|49736.1|49756.1|49736.1|49751.4|49731.4|1
1646620980000|2022-03-07 02:43:00|49753.9|49733.9|49771.1|49751.1|49771.1|49751.1|49753.6|49733.6|4
1646620990000|2022-03-07 02:43:10|49773.6|49753.6|49768.2|49748.2|49773.6|49753.6|49768.2|49748.2|2
1646621000000|2022-03-07 02:43:20|49768.6|49748.6|49772.9|49752.9|49772.9|49752.9|49768.6|49748.6|2
1646621010000|2022-03-07 02:43:30|49773.2|49753.2|49799.3|49779.3|49799.3|49779.3|49773.2|49753.2|10
1646621020000|2022-03-07 02:43:40|49801.4|49781.4|49780|49760|49803.6|49783.6|49778.2|49758.2|14
1646621030000|2022-03-07 02:43:50|49786.4|49766.4|49793.6|49773.6|49793.6|49773.6|49786.4|49766.4|1
1646621040000|2022-03-07 02:44:00|49798.6|49778.6|49803.6|49783.6|49803.6|49783.6|49798.6|49778.6|0
1646621050000|2022-03-07 02:44:10|||||||||2
1646621060000|2022-03-07 02:44:20|||||||||8
1646621070000|2022-03-07 02:44:30|||||||||2
1646621080000|2022-03-07 02:44:40|49806.4|49786.4|49806.4|49786.4|49806.4|49786.4|49806.4|49786.4|3
1646621090000|2022-03-07 02:44:50|49807.1|49787.1|49813.6|49793.6|49813.9|49793.9|49807.1|49787.1|0
1646621100000|2022-03-07 02:45:00|49813.9|49793.9|49813.6|49793.6|49813.9|49793.9|49811.4|49791.4|1
1646621110000|2022-03-07 02:45:10|49811.4|49791.4|49820.7|49800.7|49820.7|49800.7|49811.4|49791.4|5
1646621120000|2022-03-07 02:45:20|49818.6|49798.6|49818.6|49798.6|49818.6|49798.6|49818.6|49798.6|2
1646621130000|2022-03-07 02:45:30|49818.9|49798.9|49821.1|49801.1|49823.2|49803.2|49818.9|49798.9|1
1646621140000|2022-03-07 02:45:40|49818.6|49798.6|49818.6|49798.6|49818.6|49798.6|49818.6|49798.6|0
1646621150000|2022-03-07 02:45:50|49820.7|49800.7|49831.1|49811.1|49831.1|49811.1|49820.7|49800.7|6
1646621170000|2022-03-07 02:46:10|49836.1|49816.1|49836.1|49816.1|49836.1|49816.1|49836.1|49816.1|0
1646621180000|2022-03-07 02:46:20|49833.9|49813.9|49836.1|49816.1|49848.9|49828.9|49833.2|49813.2|16
1646621200000|2022-03-07 02:46:40|49833.6|49813.6|49831.1|49811.1|49833.6|49813.6|49828.6|49808.6|9
1646621210000|2022-03-07 02:46:50|49834.3|49814.3|49834.3|49814.3|49834.3|49814.3|49832.1|49812.1|3
1646621220000|2022-03-07 02:47:00|49834.6|49814.6|49832.5|49812.5|49835|49815|49832.1|49812.1|4
1646621230000|2022-03-07 02:47:10|49835|49815|49832.5|49812.5|49835|49815|49832.5|49812.5|0
1646621240000|2022-03-07 02:47:20|||||||||1
1646621260000|2022-03-07 02:47:40|49830|49810|49827.8|49807.8|49830|49810|49827.8|49807.8|2
1646621270000|2022-03-07 02:47:50|49830|49810|49825|49805|49830|49810|49822.8|49802.8|3
1646621280000|2022-03-07 02:48:00|49822.5|49802.5|49820|49800|49822.5|49802.5|49820|49800|0
1646621290000|2022-03-07 02:48:10|49822.1|49802.1|49814.3|49794.3|49822.1|49802.1|49814.3|49794.3|6
1646621300000|2022-03-07 02:48:20|49814.6|49794.6|49814.6|49794.6|49814.6|49794.6|49814.6|49794.6|2
1646621310000|2022-03-07 02:48:30|49817.1|49797.1|49817.1|49797.1|49817.1|49797.1|49817.1|49797.1|1
1646621320000|2022-03-07 02:48:40|49814.6|49794.6|49814.6|49794.6|49814.6|49794.6|49814.6|49794.6|0
1646621330000|2022-03-07 02:48:50|49805|49785|49800.3|49780.3|49805|49785|49800.3|49780.3|1
1646621340000|2022-03-07 02:49:00|49797.5|49777.5|49785|49765|49797.5|49777.5|49785|49765|2
1646621350000|2022-03-07 02:49:10|49780.3|49760.3|49780|49760|49780.3|49760.3|49780|49760|2
1646621360000|2022-03-07 02:49:20|49779.9|49759.9|49779.9|49759.9|49779.9|49759.9|49779.9|49759.9|0
1646621370000|2022-03-07 02:49:30|49764.9|49744.9|49764.9|49744.9|49764.9|49744.9|49764.9|49744.9|7
1646621380000|2022-03-07 02:49:40|49767.4|49747.4|49770.7|49750.7|49770.7|49750.7|49767.4|49747.4|6
1646621390000|2022-03-07 02:49:50|49777.1|49757.1|49777.1|49757.1|49777.1|49757.1|49777.1|49757.1|1
1646621400000|2022-03-07 02:50:00|49777.4|49757.4|49777.4|49757.4|49777.4|49757.4|49777.4|49757.4|1
1646621410000|2022-03-07 02:50:10|49779.9|49759.9|49779.9|49759.9|49779.9|49759.9|49779.9|49759.9|0
1646621420000|2022-03-07 02:50:20|49782.1|49762.1|49773.1|49753.1|49782.4|49762.4|49773.1|49753.1|8
1646621430000|2022-03-07 02:50:30|49775.6|49755.6|49773.1|49753.1|49775.6|49755.6|49773.1|49753.1|1
1646621440000|2022-03-07 02:50:40|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|1
1646621450000|2022-03-07 02:50:50|49774.2|49754.2|49772.1|49752.1|49774.6|49754.6|49772.1|49752.1|3
1646621470000|2022-03-07 02:51:10|49774.2|49754.2|49779.9|49759.9|49779.9|49759.9|49774.2|49754.2|1
1646621480000|2022-03-07 02:51:20|49777.8|49757.8|49777.4|49757.4|49777.8|49757.8|49777.4|49757.4|0
1646621490000|2022-03-07 02:51:30|49774.9|49754.9|49774.9|49754.9|49774.9|49754.9|49774.9|49754.9|1
1646621510000|2022-03-07 02:51:50|49777.4|49757.4|49769.9|49749.9|49777.4|49757.4|49769.9|49749.9|1
1646621520000|2022-03-07 02:52:00|49769.6|49749.6|49769.9|49749.9|49769.9|49749.9|49769.6|49749.6|0
1646621530000|2022-03-07 02:52:10|49769.6|49749.6|49769.9|49749.9|49769.9|49749.9|49769.6|49749.6|0
1646621540000|2022-03-07 02:52:20|49769.6|49749.6|49776.7|49756.7|49776.7|49756.7|49769.6|49749.6|0
1646621550000|2022-03-07 02:52:30|49776.4|49756.4|49774.2|49754.2|49776.4|49756.4|49774.2|49754.2|1
1646621560000|2022-03-07 02:52:40|49776.4|49756.4|49776.7|49756.7|49776.7|49756.7|49776.4|49756.4|1
1646621570000|2022-03-07 02:52:50|49776.4|49756.4|49776.4|49756.4|49776.4|49756.4|49776.4|49756.4|2
1646621610000|2022-03-07 02:53:30|49776.7|49756.7|49776.4|49756.4|49776.7|49756.7|49776.4|49756.4|1
1646621620000|2022-03-07 02:53:40|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|3
1646621640000|2022-03-07 02:54:00|49772.4|49752.4|49769.6|49749.6|49772.4|49752.4|49769.6|49749.6|0
1646621650000|2022-03-07 02:54:10|49767.4|49747.4|49769.2|49749.2|49769.6|49749.6|49767.4|49747.4|6
1646621670000|2022-03-07 02:54:30|49769.6|49749.6|49769.6|49749.6|49769.6|49749.6|49769.6|49749.6|0
1646621680000|2022-03-07 02:54:40|49771.7|49751.7|49771.7|49751.7|49771.7|49751.7|49771.7|49751.7|2
1646621690000|2022-03-07 02:54:50|49769.6|49749.6|49769.6|49749.6|49771.7|49751.7|49769.6|49749.6|0
1646621700000|2022-03-07 02:55:00|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|49774.6|49754.6|2
1646621710000|2022-03-07 02:55:10|49776.7|49756.7|49786.4|49766.4|49788.5|49768.5|49774.6|49754.6|15
1646621720000|2022-03-07 02:55:20|49788.9|49768.9|49801|49781|49801|49781|49788.9|49768.9|4
1646621730000|2022-03-07 02:55:30|49801.4|49781.4|49801|49781|49801.4|49781.4|49801|49781|1
1646621740000|2022-03-07 02:55:40|49802.8|49782.8|49802.8|49782.8|49802.8|49782.8|49802.5|49782.5|3
1646621750000|2022-03-07 02:55:50|49800.3|49780.3|49800.3|49780.3|49800.3|49780.3|49797.8|49777.8|0
1646621760000|2022-03-07 02:56:00|49797.8|49777.8|49795.7|49775.7|49800.3|49780.3|49795.7|49775.7|2
1646621770000|2022-03-07 02:56:10|49796|49776|49793.2|49773.2|49796|49776|49793.2|49773.2|7
1646621830000|2022-03-07 02:57:10|49788.9|49768.9|49785.3|49765.3|49788.9|49768.9|49785.3|49765.3|1
1646621840000|2022-03-07 02:57:20|49784.3|49764.3|49777.8|49757.8|49784.3|49764.3|49777.8|49757.8|3
1646621850000|2022-03-07 02:57:30|49782.1|49762.1|49782.1|49762.1|49782.1|49762.1|49782.1|49762.1|2
1646621860000|2022-03-07 02:57:40|49782.5|49762.5|49784.6|49764.6|49784.6|49764.6|49782.5|49762.5|0
1646621890000|2022-03-07 02:58:10|49782.5|49762.5|49784.6|49764.6|49784.6|49764.6|49782.1|49762.1|0
1646621900000|2022-03-07 02:58:20|49786.7|49766.7|49786.7|49766.7|49786.7|49766.7|49786.7|49766.7|2
1646621910000|2022-03-07 02:58:30|49788.9|49768.9|49789.2|49769.2|49789.2|49769.2|49788.9|49768.9|0
1646621920000|2022-03-07 02:58:40|49790.3|49770.3|49790.3|49770.3|49790.3|49770.3|49790.3|49770.3|0
1646621940000|2022-03-07 02:59:00|49794.6|49774.6|49795.3|49775.3|49795.3|49775.3|49794.6|49774.6|0
1646621950000|2022-03-07 02:59:10|||||||||2
1646621960000|2022-03-07 02:59:20|49799.6|49779.6|49800.7|49780.7|49800.7|49780.7|49799.6|49779.6|4
1646621970000|2022-03-07 02:59:30|49805.7|49785.7|49820.3|49800.3|49820.3|49800.3|49805.7|49785.7|3
1646621980000|2022-03-07 02:59:40|49822.8|49802.8|49816|49796|49822.8|49802.8|49816|49796|3
1646621990000|2022-03-07 02:59:50|49815.7|49795.7|49813.5|49793.5|49815.7|49795.7|49813.5|49793.5|5
1646622010000|2022-03-07 03:00:10|49813.2|49793.2|49800.3|49780.3|49813.2|49793.2|49800.3|49780.3|13
1646622020000|2022-03-07 03:00:20|49802.8|49782.8|49802.8|49782.8|49803.2|49783.2|49800.7|49780.7|0
1646622030000|2022-03-07 03:00:30|49803.1|49783.1|49805.6|49785.6|49805.6|49785.6|49803.1|49783.1|4
1646622040000|2022-03-07 03:00:40|49809.9|49789.9|49810.6|49790.6|49810.6|49790.6|49809.9|49789.9|0
1646622050000|2022-03-07 03:00:50|49814.9|49794.9|49815.6|49795.6|49815.6|49795.6|49814.9|49794.9|3
1646622060000|2022-03-07 03:01:00|49813.5|49793.5|49808.1|49788.1|49813.5|49793.5|49806|49786|6
1646622070000|2022-03-07 03:01:10|49807.8|49787.8|49809.9|49789.9|49809.9|49789.9|49803.1|49783.1|3
1646622080000|2022-03-07 03:01:20|49808.1|49788.1|49793.1|49773.1|49810.3|49790.3|49791|49771|9
1646622090000|2022-03-07 03:01:30|49788.1|49768.1|49795.6|49775.6|49795.6|49775.6|49788.1|49768.1|0
1646622100000|2022-03-07 03:01:40|49797.8|49777.8|49803.1|49783.1|49803.1|49783.1|49797.8|49777.8|2
1646622110000|2022-03-07 03:01:50|49805.3|49785.3|49808.1|49788.1|49808.1|49788.1|49805.3|49785.3|0
1646622120000|2022-03-07 03:02:00|49810.6|49790.6|49805.6|49785.6|49810.6|49790.6|49805.6|49785.6|4
1646622130000|2022-03-07 03:02:10|49803.1|49783.1|49800.6|49780.6|49803.1|49783.1|49800.6|49780.6|5
1646622140000|2022-03-07 03:02:20|49798.5|49778.5|49798.5|49778.5|49798.5|49778.5|49798.5|49778.5|1
1646622150000|2022-03-07 03:02:30|49798.1|49778.1|49802.8|49782.8|49802.8|49782.8|49796|49776|11
1646622160000|2022-03-07 03:02:40|49800.6|49780.6|49768.5|49748.5|49800.6|49780.6|49764.2|49744.2|22
1646622170000|2022-03-07 03:02:50|49768.8|49748.8|49764.2|49744.2|49768.8|49748.8|49763.8|49743.8|5
1646622180000|2022-03-07 03:03:00|49753.8|49733.8|49753.8|49733.8|49753.8|49733.8|49748.8|49728.8|12
1646622200000|2022-03-07 03:03:20|49756.3|49736.3|49779.2|49759.2|49779.2|49759.2|49756.3|49736.3|8
1646622210000|2022-03-07 03:03:30|49796.3|49776.3|49801|49781|49803.5|49783.5|49796.3|49776.3|25
1646622220000|2022-03-07 03:03:40|49803.5|49783.5|49791.3|49771.3|49803.5|49783.5|49791.3|49771.3|2
1646622230000|2022-03-07 03:03:50|49788.8|49768.8|49771.7|49751.7|49788.8|49768.8|49771.7|49751.7|12
1646622240000|2022-03-07 03:04:00|49769.2|49749.2|49761.7|49741.7|49769.2|49749.2|49761.7|49741.7|5
1646622250000|2022-03-07 03:04:10|49763.8|49743.8|49761.7|49741.7|49774.2|49754.2|49761.7|49741.7|15
1646622260000|2022-03-07 03:04:20|49763.8|49743.8|49773.1|49753.1|49773.1|49753.1|49763.5|49743.5|8
1646622270000|2022-03-07 03:04:30|49775.6|49755.6|49772.8|49752.8|49775.6|49755.6|49772.8|49752.8|1
1646622290000|2022-03-07 03:04:50|49770.6|49750.6|49773.8|49753.8|49775.6|49755.6|49770.6|49750.6|7
1646622300000|2022-03-07 03:05:00|49776.3|49756.3|49776.3|49756.3|49778.5|49758.5|49776.3|49756.3|0
1646622320000|2022-03-07 03:05:20|49774.2|49754.2|49773.8|49753.8|49774.2|49754.2|49773.8|49753.8|0
1646622330000|2022-03-07 03:05:30|49776|49756|49776|49756|49776|49756|49776|49756|0
1646622340000|2022-03-07 03:05:40|49776.3|49756.3|49776.3|49756.3|49776.3|49756.3|49776.3|49756.3|0
1646622350000|2022-03-07 03:05:50|49771.3|49751.3|49769.2|49749.2|49771.3|49751.3|49769.2|49749.2|2
1646622360000|2022-03-07 03:06:00|49768.8|49748.8|49766.7|49746.7|49771.3|49751.3|49766.7|49746.7|3
1646622370000|2022-03-07 03:06:10|49764.5|49744.5|49764.2|49744.2|49764.5|49744.5|49761.7|49741.7|0
1646622380000|2022-03-07 03:06:20|49763.8|49743.8|49763.8|49743.8|49763.8|49743.8|49763.8|49743.8|2
1646622390000|2022-03-07 03:06:30|49761.7|49741.7|49763.8|49743.8|49763.8|49743.8|49761.7|49741.7|1
1646622410000|2022-03-07 03:06:50|49761.3|49741.3|49753.1|49733.1|49761.3|49741.3|49751.3|49731.3|18
1646622420000|2022-03-07 03:07:00|49753.5|49733.5|49750.6|49730.6|49753.5|49733.5|49750.6|49730.6|0
1646622430000|2022-03-07 03:07:10|49752.8|49732.8|49753.1|49733.1|49753.1|49733.1|49750.6|49730.6|0
1646622440000|2022-03-07 03:07:20|49750.6|49730.6|49750.6|49730.6|49750.6|49730.6|49750.6|49730.6|2
1646622450000|2022-03-07 03:07:30|49750.3|49730.3|49748.5|49728.5|49750.6|49730.6|49748.5|49728.5|1
1646622460000|2022-03-07 03:07:40|49750.6|49730.6|49754.2|49734.2|49754.2|49734.2|49750.6|49730.6|17
1646622470000|2022-03-07 03:07:50|49756.3|49736.3|49761.3|49741.3|49761.3|49741.3|49756.3|49736.3|1
1646622480000|2022-03-07 03:08:00|49761.7|49741.7|49764.2|49744.2|49764.2|49744.2|49761.7|49741.7|5
1646622490000|2022-03-07 03:08:10|49771.7|49751.7|49779.2|49759.2|49779.2|49759.2|49771.7|49751.7|9
1646622500000|2022-03-07 03:08:20|49786.7|49766.7|49796.7|49776.7|49796.7|49776.7|49786.7|49766.7|7
1646622510000|2022-03-07 03:08:30|49794.5|49774.5|49797|49777|49797|49777|49794.5|49774.5|0
1646622520000|2022-03-07 03:08:40|49797.4|49777.4|49801.7|49781.7|49801.7|49781.7|49797.4|49777.4|4
1646622530000|2022-03-07 03:08:50|49799.5|49779.5|49799.5|49779.5|49801.7|49781.7|49799.5|49779.5|1
1646622540000|2022-03-07 03:09:00|49801.7|49781.7|49801.7|49781.7|49801.7|49781.7|49801.7|49781.7|4
1646622550000|2022-03-07 03:09:10|49806.7|49786.7|49811.3|49791.3|49811.3|49791.3|49806.7|49786.7|7
1646622570000|2022-03-07 03:09:30|49813.5|49793.5|49822|49802|49824.5|49804.5|49813.5|49793.5|2
1646622580000|2022-03-07 03:09:40|49824.5|49804.5|49829.2|49809.2|49829.2|49809.2|49822.4|49802.4|15
1646622590000|2022-03-07 03:09:50|49826.7|49806.7|49826.7|49806.7|49829.2|49809.2|49826.7|49806.7|0
1646622600000|2022-03-07 03:10:00|49828.8|49808.8|49829.2|49809.2|49829.2|49809.2|49828.8|49808.8|2
1646622610000|2022-03-07 03:10:10|49831.3|49811.3|49844.5|49824.5|49844.5|49824.5|49831.3|49811.3|4
1646622620000|2022-03-07 03:10:20|49842.4|49822.4|49842.4|49822.4|49842.4|49822.4|49842|49822|1
1646622630000|2022-03-07 03:10:30|49844.5|49824.5|49847|49827|49847|49827|49844.5|49824.5|2
1646622650000|2022-03-07 03:10:50|49844.2|49824.2|49846.7|49826.7|49846.7|49826.7|49843.8|49823.8|20
1646622660000|2022-03-07 03:11:00|||||||||1
1646622670000|2022-03-07 03:11:10|49844.5|49824.5|49851.3|49831.3|49851.3|49831.3|49844.5|49824.5|2
1646622680000|2022-03-07 03:11:20|49849.2|49829.2|49852|49832|49852|49832|49849.2|49829.2|3
1646622690000|2022-03-07 03:11:30|49854.2|49834.2|49827|49807|49854.2|49834.2|49827|49807|13
1646622700000|2022-03-07 03:11:40|49827.4|49807.4|49809.2|49789.2|49827.4|49807.4|49808.8|49788.8|6
1646622710000|2022-03-07 03:11:50|49814.2|49794.2|49856.3|49836.3|49858.8|49838.8|49814.2|49794.2|55
1646622720000|2022-03-07 03:12:00|49856.7|49836.7|49871.3|49851.3|49873.5|49853.5|49856.7|49836.7|8
1646622730000|2022-03-07 03:12:10|49873.5|49853.5|49871.3|49851.3|49873.8|49853.8|49871.3|49851.3|2
1646622740000|2022-03-07 03:12:20|49868.8|49848.8|49868.8|49848.8|49871.3|49851.3|49868.5|49848.5|6
1646622750000|2022-03-07 03:12:30|49866.3|49846.3|49838.8|49818.8|49866.3|49846.3|49838.8|49818.8|12
1646622760000|2022-03-07 03:12:40|||||||||1
1646622770000|2022-03-07 03:12:50|49843.8|49823.8|49857.4|49837.4|49857.4|49837.4|49841.7|49821.7|22
1646622780000|2022-03-07 03:13:00|49866|49846|49866.3|49846.3|49866.3|49846.3|49863.8|49843.8|2
1646622790000|2022-03-07 03:13:10|49864.2|49844.2|49821.3|49801.3|49864.2|49844.2|49819.2|49799.2|25
1646622800000|2022-03-07 03:13:20|49821|49801|49816.3|49796.3|49821|49801|49816.3|49796.3|0
1646622810000|2022-03-07 03:13:30|49813.8|49793.8|49818.8|49798.8|49818.8|49798.8|49811.3|49791.3|6
1646622820000|2022-03-07 03:13:40|49821|49801|49833.8|49813.8|49833.8|49813.8|49821|49801|1
1646622830000|2022-03-07 03:13:50|49834.2|49814.2|49834.2|49814.2|49834.2|49814.2|49834.2|49814.2|0
1646622840000|2022-03-07 03:14:00|49833.8|49813.8|49838.5|49818.5|49838.5|49818.5|49833.8|49813.8|1
1646622850000|2022-03-07 03:14:10|49841.3|49821.3|49841.3|49821.3|49841.3|49821.3|49841.3|49821.3|3
1646622860000|2022-03-07 03:14:20|49838.8|49818.8|49835.9|49815.9|49838.8|49818.8|49835.9|49815.9|0
1646622870000|2022-03-07 03:14:30|49821.3|49801.3|49816.3|49796.3|49821.3|49801.3|49816.3|49796.3|2
1646622880000|2022-03-07 03:14:40|49811.7|49791.7|49808.4|49788.4|49811.7|49791.7|49808.4|49788.4|0
1646622890000|2022-03-07 03:14:50|49810.6|49790.6|49808.8|49788.8|49810.6|49790.6|49808.8|49788.8|1
1646622900000|2022-03-07 03:15:00|49806.3|49786.3|49805.9|49785.9|49806.3|49786.3|49803.8|49783.8|4
1646622910000|2022-03-07 03:15:10|49806.3|49786.3|49806.3|49786.3|49806.3|49786.3|49806.3|49786.3|0
1646622920000|2022-03-07 03:15:20|49808.4|49788.4|49803.4|49783.4|49808.4|49788.4|49803.4|49783.4|2
1646622930000|2022-03-07 03:15:30|49805.6|49785.6|49806.3|49786.3|49806.3|49786.3|49803.8|49783.8|0
1646622940000|2022-03-07 03:15:40|49808.4|49788.4|49810.9|49790.9|49810.9|49790.9|49805.9|49785.9|1
1646622950000|2022-03-07 03:15:50|49808.8|49788.8|49769.5|49749.5|49808.8|49788.8|49767.4|49747.4|10
1646622960000|2022-03-07 03:16:00|49769.9|49749.9|49799.1|49779.1|49799.1|49779.1|49767.7|49747.7|46
1646622970000|2022-03-07 03:16:10|49797.4|49777.4|49794.1|49774.1|49799.1|49779.1|49792|49772|0
1646622980000|2022-03-07 03:16:20|49794.5|49774.5|49797|49777|49797|49777|49794.5|49774.5|4
1646622990000|2022-03-07 03:16:30|49797.4|49777.4|49804.5|49784.5|49807|49787|49797.4|49777.4|4
1646623000000|2022-03-07 03:16:40|49807|49787|49802|49782|49807|49787|49802|49782|2
1646623010000|2022-03-07 03:16:50|49804.5|49784.5|49807|49787|49807|49787|49804.1|49784.1|1
1646623020000|2022-03-07 03:17:00|||||||||1
1646623030000|2022-03-07 03:17:10|49804.8|49784.8|49802|49782|49807|49787|49802|49782|0
1646623050000|2022-03-07 03:17:30|49799.5|49779.5|49795.2|49775.2|49799.5|49779.5|49794.8|49774.8|2
1646623070000|2022-03-07 03:17:50|49789.5|49769.5|49784.5|49764.5|49789.5|49769.5|49784.5|49764.5|4
1646623080000|2022-03-07 03:18:00|49782.3|49762.3|49782.3|49762.3|49782.3|49762.3|49782.3|49762.3|3
1646623090000|2022-03-07 03:18:10|49782|49762|49781.6|49761.6|49782|49762|49781.6|49761.6|0
1646623100000|2022-03-07 03:18:20|49779.1|49759.1|49778.8|49758.8|49779.1|49759.1|49778.8|49758.8|5
1646623120000|2022-03-07 03:18:40|49776.6|49756.6|49776.6|49756.6|49776.6|49756.6|49776.6|49756.6|2
1646623130000|2022-03-07 03:18:50|49778.8|49758.8|49779.1|49759.1|49781.6|49761.6|49778.8|49758.8|2
1646623140000|2022-03-07 03:19:00|49776.6|49756.6|49776.6|49756.6|49776.6|49756.6|49776.6|49756.6|3
1646623150000|2022-03-07 03:19:10|49776.3|49756.3|49772|49752|49776.3|49756.3|49772|49752|3
1646623160000|2022-03-07 03:19:20|49769.5|49749.5|49769.5|49749.5|49769.5|49749.5|49769.5|49749.5|0
1646623170000|2022-03-07 03:19:30|49771.6|49751.6|49767.3|49747.3|49771.6|49751.6|49767.3|49747.3|2
1646623200000|2022-03-07 03:20:00|||||||||2
1646623210000|2022-03-07 03:20:10|49771.6|49751.6|49775.2|49755.2|49775.2|49755.2|49771.6|49751.6|0
1646623220000|2022-03-07 03:20:20|49773|49753|49767|49747|49773|49753|49762.7|49742.7|13
1646623230000|2022-03-07 03:20:30|49765.2|49745.2|49774.5|49754.5|49774.5|49754.5|49765.2|49745.2|5
1646623240000|2022-03-07 03:20:40|49777|49757|49777|49757|49777|49757|49777|49757|0
1646623290000|2022-03-07 03:21:30|49777.3|49757.3|49777.3|49757.3|49777.3|49757.3|49777.3|49757.3|0
1646623300000|2022-03-07 03:21:40|49777|49757|49777.3|49757.3|49777.3|49757.3|49777|49757|1
1646623310000|2022-03-07 03:21:50|49777|49757|49777|49757|49777|49757|49777|49757|0
1646623320000|2022-03-07 03:22:00|49777.3|49757.3|49794.5|49774.5|49794.5|49774.5|49774.5|49754.5|5
1646623330000|2022-03-07 03:22:10|49794.1|49774.1|49794.1|49774.1|49794.5|49774.5|49792|49772|0
1646623340000|2022-03-07 03:22:20|||||||||1
1646623350000|2022-03-07 03:22:30|49794.5|49774.5|49797|49777|49797|49777|49794.5|49774.5|0
1646623380000|2022-03-07 03:23:00|49799.5|49779.5|49799.5|49779.5|49799.5|49779.5|49799.5|49779.5|1
1646623390000|2022-03-07 03:23:10|49802|49782|49799.5|49779.5|49802|49782|49799.5|49779.5|0
1646623410000|2022-03-07 03:23:30|49802|49782|49804.5|49784.5|49804.5|49784.5|49802|49782|0
1646623420000|2022-03-07 03:23:40|49807|49787|49804.5|49784.5|49807|49787|49804.5|49784.5|1
1646623430000|2022-03-07 03:23:50|49806.6|49786.6|49815.2|49795.2|49815.2|49795.2|49806.6|49786.6|4
1646623440000|2022-03-07 03:24:00|49817.3|49797.3|49817.3|49797.3|49819.8|49799.8|49817.3|49797.3|2
1646623450000|2022-03-07 03:24:10|49819.5|49799.5|49819.8|49799.8|49819.8|49799.8|49819.5|49799.5|0
1646623460000|2022-03-07 03:24:20|49824.1|49804.1|49826.3|49806.3|49826.3|49806.3|49824.1|49804.1|0
1646623470000|2022-03-07 03:24:30|49834.5|49814.5|49834.5|49814.5|49837|49817|49834.5|49814.5|6
1646623500000|2022-03-07 03:25:00|49837|49817|49834.5|49814.5|49837|49817|49834.5|49814.5|3
1646623510000|2022-03-07 03:25:10|49832.3|49812.3|49816.6|49796.6|49832.3|49812.3|49816.6|49796.6|8
1646623520000|2022-03-07 03:25:20|49784.8|49764.8|49779.8|49759.8|49784.8|49764.8|49775.5|49755.5|3
1646623530000|2022-03-07 03:25:30|49784.1|49764.1|49797|49777|49797|49777|49784.1|49764.1|7
1646623540000|2022-03-07 03:25:40|49792.7|49772.7|49787.7|49767.7|49794.5|49774.5|49787.7|49767.7|2
1646623550000|2022-03-07 03:25:50|49783.4|49763.4|49783.8|49763.8|49787.3|49767.3|49782|49762|3
1646623560000|2022-03-07 03:26:00|49784.1|49764.1|49777|49757|49784.1|49764.1|49777|49757|1
1646623570000|2022-03-07 03:26:10|49779.5|49759.5|49777|49757|49779.5|49759.5|49777|49757|0
1646623580000|2022-03-07 03:26:20|49774.5|49754.5|49727|49707|49777|49757|49727|49707|22
1646623590000|2022-03-07 03:26:30|49724.5|49704.5|49727|49707|49727|49707|49724.5|49704.5|3
1646623600000|2022-03-07 03:26:40|49724.5|49704.5|49722.3|49702.3|49724.5|49704.5|49722.3|49702.3|2
1646623610000|2022-03-07 03:26:50|49722|49702|49701.6|49681.6|49722|49702|49692.3|49672.3|17
1646623620000|2022-03-07 03:27:00|49702|49682|49699.5|49679.5|49704.5|49684.5|49696.6|49676.6|9
1646623630000|2022-03-07 03:27:10|49699.8|49679.8|49704.1|49684.1|49704.5|49684.5|49697|49677|4
1646623640000|2022-03-07 03:27:20|49704.5|49684.5|49717|49697|49717|49697|49704.5|49684.5|4
1646623650000|2022-03-07 03:27:30|49717.3|49697.3|49719.8|49699.8|49719.8|49699.8|49717.3|49697.3|1
1646623660000|2022-03-07 03:27:40|49722.3|49702.3|49742|49722|49742|49722|49722.3|49702.3|4
1646623670000|2022-03-07 03:27:50|49742.3|49722.3|49742|49722|49742.3|49722.3|49742|49722|1
1646623680000|2022-03-07 03:28:00|49742.3|49722.3|49741.6|49721.6|49744.1|49724.1|49741.6|49721.6|0
1646623690000|2022-03-07 03:28:10|49744.1|49724.1|49741.6|49721.6|49744.1|49724.1|49739.5|49719.5|10
1646623700000|2022-03-07 03:28:20|49742|49722|49739.5|49719.5|49742|49722|49739.5|49719.5|14
1646623710000|2022-03-07 03:28:30|49739.1|49719.1|49751.6|49731.6|49754.1|49734.1|49739.1|49719.1|6
1646623720000|2022-03-07 03:28:40|49754.1|49734.1|49754.1|49734.1|49754.1|49734.1|49754.1|49734.1|0
1646623730000|2022-03-07 03:28:50|49760.5|49740.5|49767.7|49747.7|49777.7|49757.7|49760.5|49740.5|10
1646623740000|2022-03-07 03:29:00|49769.8|49749.8|49782|49762|49782|49762|49769.5|49749.5|4
1646623750000|2022-03-07 03:29:10|49781.6|49761.6|49781.2|49761.2|49781.6|49761.6|49779.1|49759.1|3
1646623760000|2022-03-07 03:29:20|49779.1|49759.1|49782|49762|49782|49762|49779.1|49759.1|4
1646623770000|2022-03-07 03:29:30|49786.2|49766.2|49787|49767|49787|49767|49786.2|49766.2|2
1646623780000|2022-03-07 03:29:40|49789.1|49769.1|49792|49772|49792|49772|49789.1|49769.1|0
1646623800000|2022-03-07 03:30:00|49794.1|49774.1|49809.4|49789.4|49809.4|49789.4|49794.1|49774.1|17
1646623810000|2022-03-07 03:30:10|49813.7|49793.7|49815.9|49795.9|49815.9|49795.9|49813.7|49793.7|0
1646623820000|2022-03-07 03:30:20|49813.7|49793.7|49811.9|49791.9|49814.4|49794.4|49811.9|49791.9|1
1646623830000|2022-03-07 03:30:30|49809.8|49789.8|49809.4|49789.4|49809.8|49789.8|49809.4|49789.4|3
1646623840000|2022-03-07 03:30:40|49807.3|49787.3|49797.3|49777.3|49807.3|49787.3|49797.3|49777.3|5
1646623850000|2022-03-07 03:30:50|||||||||2
1646623860000|2022-03-07 03:31:00|49794.8|49774.8|49791.6|49771.6|49794.8|49774.8|49789.4|49769.4|1
1646623870000|2022-03-07 03:31:10|49794.1|49774.1|49796.2|49776.2|49796.2|49776.2|49794.1|49774.1|4
1646623880000|2022-03-07 03:31:20|49794.1|49774.1|49794.1|49774.1|49794.1|49774.1|49794.1|49774.1|2
1646623890000|2022-03-07 03:31:30|49794.4|49774.4|49796.9|49776.9|49796.9|49776.9|49794.4|49774.4|1
1646623900000|2022-03-07 03:31:40|||||||||1
1646623910000|2022-03-07 03:31:50|49801.2|49781.2|49811.2|49791.2|49811.2|49791.2|49801.2|49781.2|7
1646623920000|2022-03-07 03:32:00|49811.9|49791.9|49816.9|49796.9|49816.9|49796.9|49811.9|49791.9|1
1646623930000|2022-03-07 03:32:10|49819.1|49799.1|49819.4|49799.4|49819.4|49799.4|49819.1|49799.1|1
1646623940000|2022-03-07 03:32:20|49821.9|49801.9|49821.9|49801.9|49822.3|49802.3|49821.9|49801.9|1
1646623950000|2022-03-07 03:32:30|||||||||1
1646623960000|2022-03-07 03:32:40|49822.3|49802.3|49827.3|49807.3|49827.3|49807.3|49822.3|49802.3|2
1646623970000|2022-03-07 03:32:50|49829.4|49809.4|49839.4|49819.4|49839.4|49819.4|49829.4|49809.4|3
1646623980000|2022-03-07 03:33:00|49841.6|49821.6|49836.6|49816.6|49844.1|49824.1|49836.6|49816.6|11
1646623990000|2022-03-07 03:33:10|49834.1|49814.1|49828.7|49808.7|49834.1|49814.1|49826.9|49806.9|3
1646624000000|2022-03-07 03:33:20|49830.9|49810.9|49824.4|49804.4|49830.9|49810.9|49824.4|49804.4|2
1646624010000|2022-03-07 03:33:30|49826.6|49806.6|49829.1|49809.1|49829.1|49809.1|49826.6|49806.6|0
1646624030000|2022-03-07 03:33:50|49826.9|49806.9|49821.2|49801.2|49829.1|49809.1|49821.2|49801.2|4
1646624040000|2022-03-07 03:34:00|49819.1|49799.1|49821.6|49801.6|49821.6|49801.6|49819.1|49799.1|0
1646624050000|2022-03-07 03:34:10|49828|49808|49831.2|49811.2|49831.2|49811.2|49828|49808|4
1646624060000|2022-03-07 03:34:20|49833.4|49813.4|49829.1|49809.1|49833.4|49813.4|49829.1|49809.1|1
1646624070000|2022-03-07 03:34:30|49831.6|49811.6|49831.6|49811.6|49831.6|49811.6|49831.6|49811.6|0
1646624080000|2022-03-07 03:34:40|49834.1|49814.1|49833.7|49813.7|49834.1|49814.1|49833.7|49813.7|3
1646624090000|2022-03-07 03:34:50|49831.2|49811.2|49820.9|49800.9|49831.2|49811.2|49820.9|49800.9|1
1646624100000|2022-03-07 03:35:00|49818.4|49798.4|49809.4|49789.4|49818.4|49798.4|49809.4|49789.4|2
1646624110000|2022-03-07 03:35:10|49809.1|49789.1|49794.1|49774.1|49809.1|49789.1|49794.1|49774.1|3
1646624120000|2022-03-07 03:35:20|49791.6|49771.6|49786.6|49766.6|49791.6|49771.6|49786.6|49766.6|0
1646624140000|2022-03-07 03:35:40|49784.4|49764.4|49784.4|49764.4|49786.6|49766.6|49784.1|49764.1|1
1646624150000|2022-03-07 03:35:50|49784.1|49764.1|49781.9|49761.9|49784.1|49764.1|49781.9|49761.9|0
1646624160000|2022-03-07 03:36:00|49784.1|49764.1|49786.6|49766.6|49786.6|49766.6|49784.1|49764.1|1
1646624170000|2022-03-07 03:36:10|49781.6|49761.6|49784.4|49764.4|49789.1|49769.1|49781.6|49761.6|2
1646624180000|2022-03-07 03:36:20|49784.1|49764.1|49776.6|49756.6|49784.1|49764.1|49776.6|49756.6|2
1646624190000|2022-03-07 03:36:30|49778.7|49758.7|49786.2|49766.2|49786.2|49766.2|49778.7|49758.7|4
1646624200000|2022-03-07 03:36:40|49786.6|49766.6|49794.1|49774.1|49794.1|49774.1|49786.6|49766.6|1
1646624210000|2022-03-07 03:36:50|49791.9|49771.9|49791.2|49771.2|49794.1|49774.1|49791.2|49771.2|2
1646624230000|2022-03-07 03:37:10|49791.6|49771.6|49791.2|49771.2|49791.6|49771.6|49791.2|49771.2|0
1646624240000|2022-03-07 03:37:20|49791.6|49771.6|49794.1|49774.1|49796.2|49776.2|49791.2|49771.2|1
1646624250000|2022-03-07 03:37:30|49796.2|49776.2|49791.6|49771.6|49796.2|49776.2|49791.6|49771.6|1
1646624260000|2022-03-07 03:37:40|49789.1|49769.1|49770.5|49750.5|49789.1|49769.1|49770.5|49750.5|3
1646624270000|2022-03-07 03:37:50|49770.1|49750.1|49769.1|49749.1|49772.3|49752.3|49766.6|49746.6|0
1646624280000|2022-03-07 03:38:00|49766.6|49746.6|49771.2|49751.2|49771.2|49751.2|49766.6|49746.6|2
1646624290000|2022-03-07 03:38:10|49773.7|49753.7|49781.6|49761.6|49783.7|49763.7|49773.7|49753.7|7
1646624300000|2022-03-07 03:38:20|49783.7|49763.7|49786.6|49766.6|49786.6|49766.6|49781.6|49761.6|1
1646624310000|2022-03-07 03:38:30|49789.1|49769.1|49789.1|49769.1|49789.1|49769.1|49789.1|49769.1|0
1646624320000|2022-03-07 03:38:40|49786.9|49766.9|49801.6|49781.6|49801.6|49781.6|49786.6|49766.6|5
1646624330000|2022-03-07 03:38:50|49803.7|49783.7|49804.1|49784.1|49804.1|49784.1|49803.7|49783.7|0
1646624340000|2022-03-07 03:39:00|49808.4|49788.4|49831.2|49811.2|49831.2|49811.2|49808.4|49788.4|5
1646624350000|2022-03-07 03:39:10|49831.6|49811.6|49822.3|49802.3|49831.6|49811.6|49822.3|49802.3|5
1646624360000|2022-03-07 03:39:20|49824.1|49804.1|49833.4|49813.4|49833.4|49813.4|49824.1|49804.1|2
1646624370000|2022-03-07 03:39:30|49831.2|49811.2|49819.1|49799.1|49831.2|49811.2|49814.1|49794.1|6
1646624380000|2022-03-07 03:39:40|49823.7|49803.7|49831.2|49811.2|49831.2|49811.2|49823.7|49803.7|0
1646624390000|2022-03-07 03:39:50|49833.4|49813.4|49849.1|49829.1|49849.1|49829.1|49831.2|49811.2|4
1646624400000|2022-03-07 03:40:00|49846.9|49826.9|49869.1|49849.1|49869.1|49849.1|49846.2|49826.2|16
1646624410000|2022-03-07 03:40:10|49866.9|49846.9|49873.7|49853.7|49873.7|49853.7|49866.6|49846.6|6
1646624420000|2022-03-07 03:40:20|49871.6|49851.6|49884.4|49864.4|49886.2|49866.2|49864.1|49844.1|9
1646624430000|2022-03-07 03:40:30|49884.1|49864.1|49876.6|49856.6|49884.1|49864.1|49876.6|49856.6|5
1646624440000|2022-03-07 03:40:40|49874.4|49854.4|49874.1|49854.1|49874.4|49854.4|49874.1|49854.1|1
1646624450000|2022-03-07 03:40:50|49876.6|49856.6|49876.6|49856.6|49876.6|49856.6|49876.6|49856.6|0
1646624460000|2022-03-07 03:41:00|49878.7|49858.7|49879.1|49859.1|49879.1|49859.1|49874.1|49854.1|0
1646624470000|2022-03-07 03:41:10|||||||||1
1646624480000|2022-03-07 03:41:20|49881.6|49861.6|49881.9|49861.9|49881.9|49861.9|49881.6|49861.6|1
1646624490000|2022-03-07 03:41:30|49886.2|49866.2|49894.1|49874.1|49894.1|49874.1|49886.2|49866.2|3
1646624500000|2022-03-07 03:41:40|49903.3|49883.3|49903.3|49883.3|49903.3|49883.3|49903.3|49883.3|3
1646624510000|2022-03-07 03:41:50|49908.3|49888.3|49926.6|49906.6|49933.3|49913.3|49908.3|49888.3|10
1646624520000|2022-03-07 03:42:00|49928.7|49908.7|49941.6|49921.6|49941.6|49921.6|49928.7|49908.7|10
1646624530000|2022-03-07 03:42:10|49943.7|49923.7|49946.6|49926.6|49946.6|49926.6|49943.7|49923.7|1
1646624540000|2022-03-07 03:42:20|49961.6|49941.6|49956.2|49936.2|49963|49943|49956.2|49936.2|11
1646624550000|2022-03-07 03:42:30|49951.9|49931.9|49939.1|49919.1|49951.9|49931.9|49939.1|49919.1|6
1646624560000|2022-03-07 03:42:40|49938.7|49918.7|49936.6|49916.6|49938.7|49918.7|49936.6|49916.6|3
1646624570000|2022-03-07 03:42:50|49936.2|49916.2|49929|49909|49936.2|49916.2|49929|49909|5
1646624580000|2022-03-07 03:43:00|49931.2|49911.2|49933.7|49913.7|49933.7|49913.7|49929|49909|0
1646624590000|2022-03-07 03:43:10|49931.5|49911.5|49931.2|49911.2|49931.5|49911.5|49931.2|49911.2|3
1646624600000|2022-03-07 03:43:20|49933.7|49913.7|49931.2|49911.2|49933.7|49913.7|49931.2|49911.2|1
1646624630000|2022-03-07 03:43:50|49935.5|49915.5|49935.1|49915.1|49935.5|49915.5|49935.1|49915.1|3
1646624640000|2022-03-07 03:44:00|49930.8|49910.8|49928.3|49908.3|49930.8|49910.8|49928.3|49908.3|1
1646624650000|2022-03-07 03:44:10|49926.2|49906.2|49933.7|49913.7|49933.7|49913.7|49926.2|49906.2|12
1646624660000|2022-03-07 03:44:20|49928.7|49908.7|49930.5|49910.5|49930.5|49910.5|49926.2|49906.2|8
1646624670000|2022-03-07 03:44:30|49930.8|49910.8|49934.4|49914.4|49934.4|49914.4|49930.8|49910.8|2
1646624680000|2022-03-07 03:44:40|49931.5|49911.5|49931.5|49911.5|49933.7|49913.7|49931.5|49911.5|0
1646624700000|2022-03-07 03:45:00|49933.7|49913.7|49933.7|49913.7|49933.7|49913.7|49933.7|49913.7|0
1646624710000|2022-03-07 03:45:10|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|5
1646624730000|2022-03-07 03:45:30|49936.2|49916.2|49936.2|49916.2|49936.2|49916.2|49936.2|49916.2|1
1646624740000|2022-03-07 03:45:40|||||||||1
1646624750000|2022-03-07 03:45:50|||||||||1
1646624770000|2022-03-07 03:46:10|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|49935.8|49915.8|1
1646624780000|2022-03-07 03:46:20|49933.7|49913.7|49941.2|49921.2|49941.2|49921.2|49933.7|49913.7|3
1646624790000|2022-03-07 03:46:30|49945.8|49925.8|49956.2|49936.2|49956.2|49936.2|49945.8|49925.8|3
1646624800000|2022-03-07 03:46:40|||||||||5
1646624810000|2022-03-07 03:46:50|49955.8|49935.8|49955.8|49935.8|49955.8|49935.8|49955.8|49935.8|1
1646624820000|2022-03-07 03:47:00|49953.7|49933.7|49953.7|49933.7|49953.7|49933.7|49953.7|49933.7|1
1646624830000|2022-03-07 03:47:10|49955.8|49935.8|49956.2|49936.2|49956.2|49936.2|49955.8|49935.8|0
1646624840000|2022-03-07 03:47:20|49958.3|49938.3|49958.3|49938.3|49958.3|49938.3|49958.3|49938.3|1
1646624850000|2022-03-07 03:47:30|49958.7|49938.7|49963.7|49943.7|49963.7|49943.7|49958.7|49938.7|0
1646624860000|2022-03-07 03:47:40|49971.2|49951.2|50005.1|49985.1|50005.1|49985.1|49971.2|49951.2|17
1646624870000|2022-03-07 03:47:50|50015.5|49995.5|50048.3|50028.3|50050.5|50030.5|50015.5|49995.5|28
1646624880000|2022-03-07 03:48:00|50050.5|50030.5|50090.1|50070.1|50090.1|50070.1|50050.5|50030.5|36
1646624890000|2022-03-07 03:48:10|50090.5|50070.5|50111.5|50091.5|50111.5|50091.5|50090.5|50070.5|20
1646624900000|2022-03-07 03:48:20|50116.5|50096.5|50110.8|50090.8|50116.5|50096.5|50110.8|50090.8|7
1646624910000|2022-03-07 03:48:30|50113.3|50093.3|50113|50093|50116.2|50096.2|50113|50093|5
1646624920000|2022-03-07 03:48:40|50113.7|50093.7|50112.3|50092.3|50115.8|50095.8|50112.3|50092.3|4
1646624930000|2022-03-07 03:48:50|50110.1|50090.1|50107.3|50087.3|50110.1|50090.1|50107.3|50087.3|4
1646624940000|2022-03-07 03:49:00|50105.1|50085.1|50102.6|50082.6|50105.1|50085.1|50102.6|50082.6|14
1646624950000|2022-03-07 03:49:10|50100.5|50080.5|50100.5|50080.5|50100.5|50080.5|50100.5|50080.5|3
1646624960000|2022-03-07 03:49:20|50096.2|50076.2|50096.2|50076.2|50096.2|50076.2|50096.2|50076.2|0
1646624970000|2022-03-07 03:49:30|50095.5|50075.5|50092.6|50072.6|50095.5|50075.5|50092.6|50072.6|1
1646624980000|2022-03-07 03:49:40|50085.1|50065.1|50068|50048|50085.1|50065.1|50068|50048|6
1646624990000|2022-03-07 03:49:50|50065.5|50045.5|50050.5|50030.5|50065.5|50045.5|50050.5|50030.5|5
1646625000000|2022-03-07 03:50:00|50054.8|50034.8|50054.8|50034.8|50054.8|50034.8|50054.8|50034.8|4
1646625010000|2022-03-07 03:50:10|50056.9|50036.9|50054.8|50034.8|50056.9|50036.9|50054.8|50034.8|1
1646625020000|2022-03-07 03:50:20|50057.3|50037.3|50054.8|50034.8|50057.3|50037.3|50054.8|50034.8|7
1646625030000|2022-03-07 03:50:30|50055.1|50035.1|50053.3|50033.3|50055.1|50035.1|50050.1|50030.1|1
1646625040000|2022-03-07 03:50:40|50052.6|50032.6|50060.5|50040.5|50060.5|50040.5|50052.6|50032.6|6
1646625050000|2022-03-07 03:50:50|50057.6|50037.6|50045.1|50025.1|50057.6|50037.6|50045.1|50025.1|5
1646625060000|2022-03-07 03:51:00|50043|50023|50035.5|50015.5|50043|50023|50035.5|50015.5|3
1646625070000|2022-03-07 03:51:10|50035.1|50015.1|50027.6|50007.6|50035.1|50015.1|50025.8|50005.8|9
1646625080000|2022-03-07 03:51:20|50030.1|50010.1|50040.1|50020.1|50040.1|50020.1|50030.1|50010.1|6
1646625090000|2022-03-07 03:51:30|50037.6|50017.6|50045.1|50025.1|50045.1|50025.1|50037.6|50017.6|1
1646625120000|2022-03-07 03:52:00|50044.4|50024.4|50044.4|50024.4|50044.4|50024.4|50044.4|50024.4|1
1646625140000|2022-03-07 03:52:20|50041.9|50021.9|50041.9|50021.9|50041.9|50021.9|50041.9|50021.9|0
1646625180000|2022-03-07 03:53:00|50039.7|50019.7|50042.6|50022.6|50042.6|50022.6|50039.7|50019.7|0
1646625190000|2022-03-07 03:53:10|||||||||2
1646625200000|2022-03-07 03:53:20|50040.1|50020.1|50040.1|50020.1|50040.1|50020.1|50040.1|50020.1|0
1646625210000|2022-03-07 03:53:30|50042.6|50022.6|50040.1|50020.1|50042.6|50022.6|50040.1|50020.1|3
1646625230000|2022-03-07 03:53:50|50037.6|50017.6|50037.6|50017.6|50037.6|50017.6|50037.6|50017.6|4
1646625240000|2022-03-07 03:54:00|||||||||1
1646625250000|2022-03-07 03:54:10|50037.2|50017.2|50032.6|50012.6|50037.2|50017.2|50032.6|50012.6|2
1646625260000|2022-03-07 03:54:20|50030.4|50010.4|50029.7|50009.7|50032.6|50012.6|50029.7|50009.7|1
1646625270000|2022-03-07 03:54:30|50032.2|50012.2|50032.6|50012.6|50032.6|50012.6|50032.2|50012.2|0
1646625290000|2022-03-07 03:54:50|50032.9|50012.9|50032.6|50012.6|50032.9|50012.9|50032.6|50012.6|0
1646625310000|2022-03-07 03:55:10|||||||||1
1646625320000|2022-03-07 03:55:20|50032.9|50012.9|50032.9|50012.9|50032.9|50012.9|50032.9|50012.9|2
1646625330000|2022-03-07 03:55:30|50035.1|50015.1|50035.1|50015.1|50035.1|50015.1|50035.1|50015.1|2
1646625350000|2022-03-07 03:55:50|50032.9|50012.9|50032.9|50012.9|50032.9|50012.9|50032.9|50012.9|0
1646625360000|2022-03-07 03:56:00|50035.1|50015.1|50035.1|50015.1|50037.2|50017.2|50035.1|50015.1|0
1646625370000|2022-03-07 03:56:10|50037.2|50017.2|50087.9|50067.9|50087.9|50067.9|50035.1|50015.1|11
1646625380000|2022-03-07 03:56:20|50090.1|50070.1|50117.2|50097.2|50117.2|50097.2|50090.1|50070.1|4
1646625390000|2022-03-07 03:56:30|50115.1|50095.1|50117.6|50097.6|50117.6|50097.6|50115.1|50095.1|7
1646625400000|2022-03-07 03:56:40|50120.1|50100.1|50127.2|50107.2|50129.7|50109.7|50120.1|50100.1|2
1646625410000|2022-03-07 03:56:50|50129.7|50109.7|50134.7|50114.7|50136.9|50116.9|50129.7|50109.7|7
1646625420000|2022-03-07 03:57:00|||||||||2
1646625430000|2022-03-07 03:57:10|50132.6|50112.6|50132.6|50112.6|50132.6|50112.6|50132.6|50112.6|2
1646625440000|2022-03-07 03:57:20|50128.3|50108.3|50127.6|50107.6|50128.3|50108.3|50127.6|50107.6|0
1646625450000|2022-03-07 03:57:30|50122.9|50102.9|50122.9|50102.9|50122.9|50102.9|50122.9|50102.9|4
1646625460000|2022-03-07 03:57:40|||||||||1
1646625470000|2022-03-07 03:57:50|50116.9|50096.9|50100.4|50080.4|50116.9|50096.9|50100.4|50080.4|1
1646625480000|2022-03-07 03:58:00|50084.4|50064.4|50077.2|50057.2|50084.4|50064.4|50077.2|50057.2|7
1646625490000|2022-03-07 03:58:10|50074.7|50054.7|50074.7|50054.7|50074.7|50054.7|50074.7|50054.7|2
1646625500000|2022-03-07 03:58:20|50072.6|50052.6|50072.6|50052.6|50072.6|50052.6|50072.6|50052.6|3
1646625510000|2022-03-07 03:58:30|50070.4|50050.4|50070.1|50050.1|50072.6|50052.6|50070.1|50050.1|3
1646625520000|2022-03-07 03:58:40|50067.9|50047.9|50067.9|50047.9|50067.9|50047.9|50067.9|50047.9|1
1646625530000|2022-03-07 03:58:50|50065.8|50045.8|50058.6|50038.6|50065.8|50045.8|50058.6|50038.6|0
1646625540000|2022-03-07 03:59:00|50058.3|50038.3|50058.3|50038.3|50058.3|50038.3|50058.3|50038.3|0
1646625550000|2022-03-07 03:59:10|50056.1|50036.1|50058.3|50038.3|50058.3|50038.3|50056.1|50036.1|0
1646625560000|2022-03-07 03:59:20|50057.9|50037.9|50050.4|50030.4|50057.9|50037.9|50050.1|50030.1|4
1646625570000|2022-03-07 03:59:30|50050.1|50030.1|50055.1|50035.1|50055.1|50035.1|50050.1|50030.1|4
1646625580000|2022-03-07 03:59:40|50060.1|50040.1|50062.6|50042.6|50062.6|50042.6|50060.1|50040.1|3
1646625590000|2022-03-07 03:59:50|50090.1|50070.1|50097.2|50077.2|50097.2|50077.2|50090.1|50070.1|8
1646625600000|2022-03-07 04:00:00|50102.9|50082.9|50105.1|50085.1|50105.1|50085.1|50102.9|50082.9|15
1646625610000|2022-03-07 04:00:10|50107.2|50087.2|50107.2|50087.2|50107.2|50087.2|50107.2|50087.2|2
1646625620000|2022-03-07 04:00:20|50109.4|50089.4|50112.6|50092.6|50112.6|50092.6|50109.4|50089.4|0
1646625630000|2022-03-07 04:00:30|50112.9|50092.9|50122.9|50102.9|50122.9|50102.9|50112.9|50092.9|4
1646625650000|2022-03-07 04:00:50|50122.6|50102.6|50122.6|50102.6|50122.6|50102.6|50122.6|50102.6|3
1646625660000|2022-03-07 04:01:00|50112.6|50092.6|50112.6|50092.6|50112.6|50092.6|50112.6|50092.6|3
1646625700000|2022-03-07 04:01:40|||||||||2
1646625710000|2022-03-07 04:01:50|50117.6|50097.6|50125.4|50105.4|50125.4|50105.4|50115.4|50095.4|19
1646625720000|2022-03-07 04:02:00|50127.9|50107.9|50150.8|50130.8|50150.8|50130.8|50127.9|50107.9|26
1646625730000|2022-03-07 04:02:10|50155.1|50135.1|50155.4|50135.4|50155.4|50135.4|50155.1|50135.1|23
1646625740000|2022-03-07 04:02:20|50159.7|50139.7|50202.6|50182.6|50202.6|50182.6|50159.7|50139.7|16
1646625750000|2022-03-07 04:02:30|50202.9|50182.9|50195.1|50175.1|50202.9|50182.9|50195.1|50175.1|14
1646625760000|2022-03-07 04:02:40|50192.9|50172.9|50185.1|50165.1|50195.1|50175.1|50185.1|50165.1|9
1646625770000|2022-03-07 04:02:50|50170.1|50150.1|50169.7|50149.7|50170.1|50150.1|50169.7|50149.7|8
1646625780000|2022-03-07 04:03:00|50167.2|50147.2|50167.2|50147.2|50167.2|50147.2|50167.2|50147.2|0
1646625790000|2022-03-07 04:03:10|50172.6|50152.6|50172.6|50152.6|50172.6|50152.6|50172.6|50152.6|4
1646625800000|2022-03-07 04:03:20|50172.2|50152.2|50172.2|50152.2|50172.2|50152.2|50172.2|50152.2|0
1646625810000|2022-03-07 04:03:30|50167.9|50147.9|50159.7|50139.7|50167.9|50147.9|50159.7|50139.7|3
1646625820000|2022-03-07 04:03:40|50152.6|50132.6|50142.2|50122.2|50152.6|50132.6|50142.2|50122.2|5
1646625850000|2022-03-07 04:04:10|50131.1|50111.1|50135.1|50115.1|50135.4|50115.4|50131.1|50111.1|5
1646625870000|2022-03-07 04:04:30|||||||||1
1646625900000|2022-03-07 04:05:00|50095.4|50075.4|50092.9|50072.9|50095.4|50075.4|50092.9|50072.9|6
1646625910000|2022-03-07 04:05:10|50088.6|50068.6|50082.9|50062.9|50088.6|50068.6|50082.9|50062.9|6
1646625920000|2022-03-07 04:05:20|50080.8|50060.8|50084.7|50064.7|50084.7|50064.7|50080.4|50060.4|2
1646625930000|2022-03-07 04:05:30|50087.6|50067.6|50087.6|50067.6|50087.6|50067.6|50087.6|50067.6|1
1646625940000|2022-03-07 04:05:40|50087.5|50067.5|50083.6|50063.6|50090|50070|50083.6|50063.6|1
1646625950000|2022-03-07 04:05:50|50085.8|50065.8|50085.8|50065.8|50085.8|50065.8|50085.8|50065.8|1
1646625960000|2022-03-07 04:06:00|50085.4|50065.4|50085.4|50065.4|50087.5|50067.5|50085.4|50065.4|0
1646625970000|2022-03-07 04:06:10|50085|50065|50080|50060|50085|50065|50080|50060|2
1646625980000|2022-03-07 04:06:20|50077.9|50057.9|50077.9|50057.9|50077.9|50057.9|50077.9|50057.9|0
1646625990000|2022-03-07 04:06:30|50080|50060|50080|50060|50080|50060|50080|50060|0
1646626000000|2022-03-07 04:06:40|50077.5|50057.5|50072.5|50052.5|50077.5|50057.5|50072.5|50052.5|1
1646626010000|2022-03-07 04:06:50|||||||||1
1646626020000|2022-03-07 04:07:00|50070|50050|50067.5|50047.5|50070|50050|50067.5|50047.5|0
1646626030000|2022-03-07 04:07:10|50065|50045|50065|50045|50065|50045|50065|50045|1
1646626040000|2022-03-07 04:07:20|50062.5|50042.5|50060|50040|50062.5|50042.5|50060|50040|0
1646626050000|2022-03-07 04:07:30|50055|50035|50055|50035|50055|50035|50055|50035|0
1646626060000|2022-03-07 04:07:40|50057.2|50037.2|50067.2|50047.2|50067.2|50047.2|50057.2|50037.2|3
1646626080000|2022-03-07 04:08:00|50070|50050|50074.7|50054.7|50074.7|50054.7|50070|50050|0
1646626090000|2022-03-07 04:08:10|50070|50050|50070|50050|50070|50050|50070|50050|5
1646626100000|2022-03-07 04:08:20|50072.2|50052.2|50072.5|50052.5|50072.5|50052.5|50072.2|50052.2|3
1646626120000|2022-03-07 04:08:40|50076.8|50056.8|50100|50080|50100|50080|50076.8|50056.8|2
1646626130000|2022-03-07 04:08:50|50102.5|50082.5|50107.5|50087.5|50107.9|50087.9|50102.5|50082.5|0
1646626140000|2022-03-07 04:09:00|50107.9|50087.9|50107.9|50087.9|50107.9|50087.9|50107.5|50087.5|0
1646626150000|2022-03-07 04:09:10|50105|50085|50100|50080|50105|50085|50100|50080|5
1646626160000|2022-03-07 04:09:20|50097.9|50077.9|50097.9|50077.9|50097.9|50077.9|50097.9|50077.9|0
1646626170000|2022-03-07 04:09:30|50097.5|50077.5|50080|50060|50100|50080|50080|50060|4
1646626180000|2022-03-07 04:09:40|50077.9|50057.9|50077.9|50057.9|50077.9|50057.9|50075.4|50055.4|1
1646626200000|2022-03-07 04:10:00|50075.4|50055.4|50072.9|50052.9|50077.9|50057.9|50072.9|50052.9|0
1646626210000|2022-03-07 04:10:10|50075|50055|50074.7|50054.7|50077.5|50057.5|50072.9|50052.9|0
1646626220000|2022-03-07 04:10:20|50072.5|50052.5|50072.5|50052.5|50072.5|50052.5|50072.5|50052.5|0
1646626240000|2022-03-07 04:10:40|50074.7|50054.7|50072.5|50052.5|50075|50055|50072.5|50052.5|0
1646626260000|2022-03-07 04:11:00|50075|50055|50075|50055|50075|50055|50075|50055|0
1646626270000|2022-03-07 04:11:10|50077.2|50057.2|50079.7|50059.7|50079.7|50059.7|50072.5|50052.5|4
1646626320000|2022-03-07 04:12:00|50081.8|50061.8|50081.8|50061.8|50081.8|50061.8|50081.8|50061.8|0
1646626330000|2022-03-07 04:12:10|50079.7|50059.7|50079.7|50059.7|50081.8|50061.8|50079.7|50059.7|0
1646626360000|2022-03-07 04:12:40|50080.4|50060.4|50077.5|50057.5|50080.4|50060.4|50077.5|50057.5|4
1646626370000|2022-03-07 04:12:50|50077.2|50057.2|50075|50055|50077.2|50057.2|50075|50055|0
1646626380000|2022-03-07 04:13:00|50077.5|50057.5|50077.5|50057.5|50077.5|50057.5|50075|50055|0
1646626440000|2022-03-07 04:14:00|50075|50055|50062.9|50042.9|50075|50055|50062.5|50042.5|13
1646626450000|2022-03-07 04:14:10|50063.2|50043.2|50085|50065|50085|50065|50063.2|50043.2|8
1646626460000|2022-03-07 04:14:20|50087.2|50067.2|50090|50070|50090|50070|50087.2|50067.2|0
1646626480000|2022-03-07 04:14:40|50087.5|50067.5|50080.7|50060.7|50087.5|50067.5|50080.7|50060.7|5
1646626490000|2022-03-07 04:14:50|50080.4|50060.4|50078.2|50058.2|50080.4|50060.4|50078.2|50058.2|1
1646626520000|2022-03-07 04:15:20|50082.5|50062.5|50092.2|50072.2|50092.2|50072.2|50082.5|50062.5|2
1646626530000|2022-03-07 04:15:30|50094.3|50074.3|50100|50080|50100|50080|50094.3|50074.3|3
1646626550000|2022-03-07 04:15:50|50102.2|50082.2|50105|50085|50105|50085|50102.2|50082.2|4
1646626570000|2022-03-07 04:16:10|50102.9|50082.9|50102.5|50082.5|50102.9|50082.9|50102.5|50082.5|0
1646626590000|2022-03-07 04:16:30|50105|50085|50105|50085|50105|50085|50105|50085|2
1646626600000|2022-03-07 04:16:40|||||||||2
1646626610000|2022-03-07 04:16:50|50102.9|50082.9|50102.5|50082.5|50102.9|50082.9|50102.5|50082.5|0
1646626620000|2022-03-07 04:17:00|||||||||1
1646626630000|2022-03-07 04:17:10|50100|50080|50100|50080|50100|50080|50100|50080|3
1646626660000|2022-03-07 04:17:40|50095.7|50075.7|50097.5|50077.5|50097.5|50077.5|50095|50075|1
1646626670000|2022-03-07 04:17:50|50100|50080|50097.9|50077.9|50100|50080|50097.9|50077.9|1
1646626680000|2022-03-07 04:18:00|50097.5|50077.5|50100|50080|50100|50080|50097.5|50077.5|0
1646626690000|2022-03-07 04:18:10|50097.5|50077.5|50100|50080|50100|50080|50097.5|50077.5|1
1646626710000|2022-03-07 04:18:30|||||||||1
1646626730000|2022-03-07 04:18:50|50102.1|50082.1|50102.9|50082.9|50102.9|50082.9|50102.1|50082.1|1
1646626740000|2022-03-07 04:19:00|50105.4|50085.4|50102.9|50082.9|50105.4|50085.4|50102.9|50082.9|0
1646626750000|2022-03-07 04:19:10|50102.5|50082.5|50099.6|50079.6|50102.5|50082.5|50099.6|50079.6|5
1646626760000|2022-03-07 04:19:20|50100|50080|50100|50080|50100|50080|50100|50080|0
1646626820000|2022-03-07 04:20:20|50097.5|50077.5|50092.5|50072.5|50097.5|50077.5|50092.5|50072.5|2
1646626830000|2022-03-07 04:20:30|50087.5|50067.5|50087.5|50067.5|50087.5|50067.5|50087.5|50067.5|2
1646626850000|2022-03-07 04:20:50|50090|50070|50092.8|50072.8|50092.8|50072.8|50090|50070|2
1646626860000|2022-03-07 04:21:00|50095|50075|50095|50075|50095|50075|50095|50075|2
1646626870000|2022-03-07 04:21:10|||||||||1
1646626880000|2022-03-07 04:21:20|50094.6|50074.6|50085|50065|50094.6|50074.6|50085|50065|11
1646626890000|2022-03-07 04:21:30|50082.5|50062.5|50032.5|50012.5|50082.5|50062.5|50032.5|50012.5|24
1646626900000|2022-03-07 04:21:40|50030.3|50010.3|50025.3|50005.3|50030.3|50010.3|50025.3|50005.3|7
1646626910000|2022-03-07 04:21:50|50029.6|50009.6|50040|50020|50040|50020|50029.6|50009.6|3
1646626930000|2022-03-07 04:22:10|50045|50025|50045|50025|50045|50025|50045|50025|1
1646626950000|2022-03-07 04:22:30|50047.1|50027.1|50047.5|50027.5|50047.5|50027.5|50047.1|50027.1|0
1646626970000|2022-03-07 04:22:50|50045.3|50025.3|50045|50025|50045.3|50025.3|50045|50025|6
1646626980000|2022-03-07 04:23:00|50047.1|50027.1|50047.5|50027.5|50047.5|50027.5|50047.1|50027.1|0
1646626990000|2022-03-07 04:23:10|50045|50025|50045|50025|50045|50025|50045|50025|1
1646627010000|2022-03-07 04:23:30|50047.5|50027.5|50050|50030|50050|50030|50047.5|50027.5|1
1646627020000|2022-03-07 04:23:40|50047.5|50027.5|50047.5|50027.5|50047.5|50027.5|50047.5|50027.5|0
1646627030000|2022-03-07 04:23:50|50050|50030|50052.8|50032.8|50052.8|50032.8|50050|50030|1
1646627040000|2022-03-07 04:24:00|50053.2|50033.2|50052.5|50032.5|50053.2|50033.2|50052.5|50032.5|0
1646627050000|2022-03-07 04:24:10|50050.3|50030.3|50037.5|50017.5|50050.3|50030.3|50037.5|50017.5|12
1646627060000|2022-03-07 04:24:20|50028.9|50008.9|50002.8|49982.8|50028.9|50008.9|50002.1|49982.1|2
1646627070000|2022-03-07 04:24:30|50003.2|49983.2|50007.5|49987.5|50007.5|49987.5|50003.2|49983.2|0
1646627080000|2022-03-07 04:24:40|50010|49990|50007.5|49987.5|50010|49990|50005|49985|6
1646627090000|2022-03-07 04:24:50|50005|49985|50005|49985|50005|49985|50005|49985|0
1646627100000|2022-03-07 04:25:00|50007.5|49987.5|49987.8|49967.8|50007.5|49987.5|49987.8|49967.8|7
1646627110000|2022-03-07 04:25:10|49985.7|49965.7|49982.5|49962.5|49985.7|49965.7|49980.7|49960.7|6
1646627120000|2022-03-07 04:25:20|||||||||12
1646627130000|2022-03-07 04:25:30|49985|49965|49987.5|49967.5|49987.5|49967.5|49985|49965|4
1646627140000|2022-03-07 04:25:40|49990|49970|49994.6|49974.6|49994.6|49974.6|49987.8|49967.8|7
1646627150000|2022-03-07 04:25:50|49995|49975|50002.5|49982.5|50002.5|49982.5|49995|49975|4
1646627160000|2022-03-07 04:26:00|50000.3|49980.3|50000|49980|50000.3|49980.3|50000|49980|0
1646627170000|2022-03-07 04:26:10|49997.8|49977.8|49995.7|49975.7|49997.8|49977.8|49995.7|49975.7|0
1646627190000|2022-03-07 04:26:30|49997.8|49977.8|49995.3|49975.3|49997.8|49977.8|49995.3|49975.3|2
1646627200000|2022-03-07 04:26:40|49997.5|49977.5|50000|49980|50000|49980|49997.5|49977.5|0
1646627210000|2022-03-07 04:26:50|50002.5|49982.5|50002.5|49982.5|50005|49985|50002.5|49982.5|0
1646627220000|2022-03-07 04:27:00|50005|49985|49997.8|49977.8|50005|49985|49997.8|49977.8|2
1646627230000|2022-03-07 04:27:10|49997.5|49977.5|49990|49970|49997.5|49977.5|49987.5|49967.5|3
1646627250000|2022-03-07 04:27:30|49987.5|49967.5|49987.8|49967.8|49987.8|49967.8|49987.5|49967.5|3
1646627260000|2022-03-07 04:27:40|49990.3|49970.3|49990.3|49970.3|49990.3|49970.3|49990.3|49970.3|0
1646627270000|2022-03-07 04:27:50|49990|49970|49985.3|49965.3|49990|49970|49985.3|49965.3|1
1646627280000|2022-03-07 04:28:00|49982.8|49962.8|49989.6|49969.6|49989.6|49969.6|49982.8|49962.8|2
1646627350000|2022-03-07 04:29:10|49991.8|49971.8|49997.1|49977.1|49997.1|49977.1|49991.8|49971.8|3
1646627360000|2022-03-07 04:29:20|49995|49975|49995|49975|49995|49975|49995|49975|1
1646627370000|2022-03-07 04:29:30|49992.5|49972.5|49994.6|49974.6|49994.6|49974.6|49992.1|49972.1|3
1646627390000|2022-03-07 04:29:50|49992.5|49972.5|49990|49970|49992.5|49972.5|49990|49970|1
1646627410000|2022-03-07 04:30:10|49987.8|49967.8|49985.7|49965.7|49987.8|49967.8|49983.5|49963.5|0
1646627420000|2022-03-07 04:30:20|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|1
1646627430000|2022-03-07 04:30:30|49987.5|49967.5|49987.5|49967.5|49987.5|49967.5|49987.5|49967.5|0
1646627440000|2022-03-07 04:30:40|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|0
1646627450000|2022-03-07 04:30:50|49987.5|49967.5|49985.3|49965.3|49987.5|49967.5|49985.3|49965.3|0
1646627460000|2022-03-07 04:31:00|49987.5|49967.5|49985.3|49965.3|49987.5|49967.5|49985.3|49965.3|0
1646627470000|2022-03-07 04:31:10|49983.2|49963.2|49982.8|49962.8|49985|49965|49982.8|49962.8|0
1646627480000|2022-03-07 04:31:20|49985.3|49965.3|49982.8|49962.8|49985.3|49965.3|49982.8|49962.8|0
1646627500000|2022-03-07 04:31:40|49985.3|49965.3|49982.8|49962.8|49985.3|49965.3|49982.8|49962.8|0
1646627510000|2022-03-07 04:31:50|49985|49965|49985.3|49965.3|49985.3|49965.3|49985|49965|0
1646627530000|2022-03-07 04:32:10|49987.4|49967.4|49989.6|49969.6|49989.9|49969.9|49987.4|49967.4|0
1646627540000|2022-03-07 04:32:20|49989.9|49969.9|49989.9|49969.9|49989.9|49969.9|49987.8|49967.8|0
1646627550000|2022-03-07 04:32:30|49985.3|49965.3|49985.3|49965.3|49985.3|49965.3|49985.3|49965.3|1
1646627560000|2022-03-07 04:32:40|49984.9|49964.9|49982.8|49962.8|49984.9|49964.9|49982.8|49962.8|0
1646627590000|2022-03-07 04:33:10|49984.9|49964.9|49985.3|49965.3|49987.8|49967.8|49984.9|49964.9|0
1646627600000|2022-03-07 04:33:20|49987.4|49967.4|49982.8|49962.8|49987.4|49967.4|49982.8|49962.8|1
1646627620000|2022-03-07 04:33:40|49967.8|49947.8|49970.3|49950.3|49970.3|49950.3|49965.3|49945.3|14
1646627630000|2022-03-07 04:33:50|49977.1|49957.1|49987.4|49967.4|49987.4|49967.4|49977.1|49957.1|5
1646627640000|2022-03-07 04:34:00|49989.9|49969.9|49989.9|49969.9|49989.9|49969.9|49989.9|49969.9|0
1646627650000|2022-03-07 04:34:10|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|49987.8|49967.8|0
1646627660000|2022-03-07 04:34:20|49989.9|49969.9|49989.9|49969.9|49989.9|49969.9|49989.9|49969.9|0
1646627690000|2022-03-07 04:34:50|49992.1|49972.1|49992.4|49972.4|49992.4|49972.4|49992.1|49972.1|1
1646627700000|2022-03-07 04:35:00|50014.9|49994.9|50015.3|49995.3|50015.3|49995.3|50014.9|49994.9|6
1646627760000|2022-03-07 04:36:00|50024.9|50004.9|50024.9|50004.9|50024.9|50004.9|50024.9|50004.9|9
1646627770000|2022-03-07 04:36:10|50019.9|49999.9|50010.6|49990.6|50019.9|49999.9|50010.6|49990.6|4
1646627780000|2022-03-07 04:36:20|50009.9|49989.9|50005.6|49985.6|50009.9|49989.9|50005.6|49985.6|2
1646627790000|2022-03-07 04:36:30|50009.9|49989.9|50009.9|49989.9|50009.9|49989.9|50009.9|49989.9|0
1646627840000|2022-03-07 04:37:20|50012.1|49992.1|50012.1|49992.1|50012.1|49992.1|50012.1|49992.1|0
1646627870000|2022-03-07 04:37:50|50014.9|49994.9|50024.9|50004.9|50024.9|50004.9|50014.9|49994.9|3
1646627880000|2022-03-07 04:38:00|50022.4|50002.4|50029.9|50009.9|50029.9|50009.9|50021.3|50001.3|5
1646627890000|2022-03-07 04:38:10|50032.1|50012.1|50032.4|50012.4|50034.9|50014.9|50032.1|50012.1|1
1646627900000|2022-03-07 04:38:20|50032.1|50012.1|50032.1|50012.1|50032.1|50012.1|50032.1|50012.1|50
1646627910000|2022-03-07 04:38:30|50029.9|50009.9|50029.9|50009.9|50029.9|50009.9|50029.9|50009.9|0
1646627940000|2022-03-07 04:39:00|50023.1|50003.1|50018.1|49998.1|50023.1|50003.1|50018.1|49998.1|0
1646627950000|2022-03-07 04:39:10|50015.6|49995.6|50013.1|49993.1|50018.1|49998.1|50013.1|49993.1|6
1646627960000|2022-03-07 04:39:20|50011|49991|50011|49991|50011|49991|50011|49991|0
1646627970000|2022-03-07 04:39:30|50010.6|49990.6|50010.6|49990.6|50010.6|49990.6|50010.6|49990.6|1
1646627980000|2022-03-07 04:39:40|50008.5|49988.5|50005.6|49985.6|50008.5|49988.5|50005.6|49985.6|2
1646627990000|2022-03-07 04:39:50|||||||||1
1646628010000|2022-03-07 04:40:10|50008.1|49988.1|50008.1|49988.1|50008.1|49988.1|50008.1|49988.1|0
1646628020000|2022-03-07 04:40:20|50010.6|49990.6|50025.3|50005.3|50025.3|50005.3|50010.6|49990.6|1
1646628030000|2022-03-07 04:40:30|50027.4|50007.4|50028.1|50008.1|50028.1|50008.1|50025.3|50005.3|1
1646628040000|2022-03-07 04:40:40|50025.6|50005.6|50025.6|50005.6|50025.6|50005.6|50025.6|50005.6|0
1646628060000|2022-03-07 04:41:00|50023.5|50003.5|50026|50006|50026|50006|50021|50001|2
1646628160000|2022-03-07 04:42:40|50028.1|50008.1|50028.1|50008.1|50028.1|50008.1|50026|50006|1
1646628190000|2022-03-07 04:43:10|50026|50006|50026|50006|50026|50006|50026|50006|0
1646628200000|2022-03-07 04:43:20|50028.1|50008.1|50026|50006|50028.5|50008.5|50026|50006|0
1646628220000|2022-03-07 04:43:40|50028.1|50008.1|50028.5|50008.5|50028.5|50008.5|50028.1|50008.1|0
1646628240000|2022-03-07 04:44:00|||||||||2
1646628280000|2022-03-07 04:44:40|50026|50006|50028.5|50008.5|50028.5|50008.5|50026|50006|0
1646628310000|2022-03-07 04:45:10|50030.6|50010.6|50030.6|50010.6|50030.6|50010.6|50030.6|50010.6|2
1646628330000|2022-03-07 04:45:30|50031.3|50011.3|50035.6|50015.6|50035.6|50015.6|50031.3|50011.3|1
1646628350000|2022-03-07 04:45:50|50040.6|50020.6|50040.6|50020.6|50040.6|50020.6|50040.6|50020.6|4
1646628360000|2022-03-07 04:46:00|50061|50041|50061|50041|50061|50041|50061|50041|3
1646628380000|2022-03-07 04:46:20|50063.1|50043.1|50073.1|50053.1|50084.9|50064.9|50063.1|50043.1|10
1646628390000|2022-03-07 04:46:30|||||||||1
1646628400000|2022-03-07 04:46:40|50070.6|50050.6|50058.8|50038.8|50070.6|50050.6|50058.8|50038.8|3
1646628410000|2022-03-07 04:46:50|50058.1|50038.1|50055.6|50035.6|50058.1|50038.1|50055.6|50035.6|1
1646628430000|2022-03-07 04:47:10|||||||||2
1646628460000|2022-03-07 04:47:40|50051.3|50031.3|50050.6|50030.6|50051.3|50031.3|50050.6|50030.6|1
1646628470000|2022-03-07 04:47:50|50053.1|50033.1|50053.1|50033.1|50053.1|50033.1|50053.1|50033.1|0
1646628480000|2022-03-07 04:48:00|50051|50031|50048.1|50028.1|50051|50031|50048.1|50028.1|2
1646628500000|2022-03-07 04:48:20|50050.6|50030.6|50050.6|50030.6|50050.6|50030.6|50050.6|50030.6|0
1646628520000|2022-03-07 04:48:40|50048.5|50028.5|50048.1|50028.1|50048.5|50028.5|50048.1|50028.1|0
1646628540000|2022-03-07 04:49:00|50050.2|50030.2|50050.2|50030.2|50050.2|50030.2|50050.2|50030.2|3
1646628550000|2022-03-07 04:49:10|50050.6|50030.6|50053.1|50033.1|50053.1|50033.1|50050.6|50030.6|0
1646628560000|2022-03-07 04:49:20|50055.2|50035.2|50057.7|50037.7|50057.7|50037.7|50055.2|50035.2|0
1646628570000|2022-03-07 04:49:30|50059.9|50039.9|50060.6|50040.6|50062.4|50042.4|50059.9|50039.9|1
1646628580000|2022-03-07 04:49:40|50062.7|50042.7|50063.1|50043.1|50063.1|50043.1|50062.7|50042.7|0
1646628590000|2022-03-07 04:49:50|50060.6|50040.6|50060.6|50040.6|50060.6|50040.6|50060.6|50040.6|1
1646628600000|2022-03-07 04:50:00|50063.1|50043.1|50060.2|50040.2|50063.1|50043.1|50058.1|50038.1|0
1646628610000|2022-03-07 04:50:10|50058.1|50038.1|50058.1|50038.1|50062.4|50042.4|50058.1|50038.1|1
1646628620000|2022-03-07 04:50:20|||||||||1
1646628630000|2022-03-07 04:50:30|50055.9|50035.9|50055.6|50035.6|50055.9|50035.9|50055.6|50035.6|3
1646628640000|2022-03-07 04:50:40|50051.3|50031.3|50055.6|50035.6|50055.6|50035.6|50050.6|50030.6|5
1646628650000|2022-03-07 04:50:50|50055.9|50035.9|50055.9|50035.9|50055.9|50035.9|50055.9|50035.9|0
1646628660000|2022-03-07 04:51:00|50058.1|50038.1|50058.1|50038.1|50058.1|50038.1|50058.1|50038.1|2
1646628710000|2022-03-07 04:51:50|50063.1|50043.1|50063.1|50043.1|50063.1|50043.1|50063.1|50043.1|2
1646628720000|2022-03-07 04:52:00|50068.1|50048.1|50077.7|50057.7|50077.7|50057.7|50068.1|50048.1|2
1646628730000|2022-03-07 04:52:10|50085.6|50065.6|50085.6|50065.6|50085.6|50065.6|50085.6|50065.6|2
1646628740000|2022-03-07 04:52:20|||||||||2
1646628750000|2022-03-07 04:52:30|50088.1|50068.1|50095.6|50075.6|50095.6|50075.6|50088.1|50068.1|4
1646628760000|2022-03-07 04:52:40|50095.2|50075.2|50095.2|50075.2|50095.2|50075.2|50095.2|50075.2|0
1646628780000|2022-03-07 04:53:00|50095.6|50075.6|50095.6|50075.6|50095.6|50075.6|50095.6|50075.6|0
1646628790000|2022-03-07 04:53:10|50098.1|50078.1|50100.6|50080.6|50100.6|50080.6|50098.1|50078.1|8
1646628800000|2022-03-07 04:53:20|50102.7|50082.7|50103.1|50083.1|50103.1|50083.1|50100.6|50080.6|5
1646628810000|2022-03-07 04:53:30|50102.7|50082.7|50100.6|50080.6|50102.7|50082.7|50083.1|50063.1|16
1646628820000|2022-03-07 04:53:40|50087.7|50067.7|50080.6|50060.6|50087.7|50067.7|50080.6|50060.6|6
1646628830000|2022-03-07 04:53:50|50078.1|50058.1|50072.7|50052.7|50078.1|50058.1|50072.7|50052.7|4
1646628840000|2022-03-07 04:54:00|50068.4|50048.4|50068.1|50048.1|50068.4|50048.4|50068.1|50048.1|0
1646628860000|2022-03-07 04:54:20|50072.7|50052.7|50072.7|50052.7|50072.7|50052.7|50072.7|50052.7|3
1646628880000|2022-03-07 04:54:40|50070.6|50050.6|50073.1|50053.1|50073.1|50053.1|50070.6|50050.6|1
1646628890000|2022-03-07 04:54:50|50075.6|50055.6|50075.6|50055.6|50075.6|50055.6|50073.1|50053.1|0
1646628900000|2022-03-07 04:55:00|50082.4|50062.4|50075.6|50055.6|50082.4|50062.4|50075.6|50055.6|6
1646628950000|2022-03-07 04:55:50|||||||||1
1646628960000|2022-03-07 04:56:00|||||||||2
1646628980000|2022-03-07 04:56:20|50073.4|50053.4|50075.6|50055.6|50075.6|50055.6|50070.6|50050.6|1
1646628990000|2022-03-07 04:56:30|50080.6|50060.6|50080.6|50060.6|50080.6|50060.6|50080.6|50060.6|0
1646629010000|2022-03-07 04:56:50|||||||||2
1646629020000|2022-03-07 04:57:00|50078.1|50058.1|50078.1|50058.1|50078.1|50058.1|50078.1|50058.1|0
1646629030000|2022-03-07 04:57:10|||||||||2
1646629040000|2022-03-07 04:57:20|50080.2|50060.2|50085.6|50065.6|50085.6|50065.6|50080.2|50060.2|3
1646629050000|2022-03-07 04:57:30|50087.7|50067.7|50083.1|50063.1|50087.7|50067.7|50083.1|50063.1|0
1646629060000|2022-03-07 04:57:40|50080.9|50060.9|50083.1|50063.1|50083.1|50063.1|50080.6|50060.6|0
1646629070000|2022-03-07 04:57:50|||||||||3
1646629080000|2022-03-07 04:58:00|50085.6|50065.6|50088.1|50068.1|50088.1|50068.1|50085.6|50065.6|1
1646629090000|2022-03-07 04:58:10|50085.6|50065.6|50088.1|50068.1|50088.1|50068.1|50085.6|50065.6|2
1646629100000|2022-03-07 04:58:20|50085.9|50065.9|50085.6|50065.6|50085.9|50065.9|50085.6|50065.6|0
1646629110000|2022-03-07 04:58:30|50088.1|50068.1|50088.1|50068.1|50088.1|50068.1|50088.1|50068.1|0
1646629130000|2022-03-07 04:58:50|50092.3|50072.3|50090.6|50070.6|50093.1|50073.1|50090.6|50070.6|2
1646629140000|2022-03-07 04:59:00|50092.7|50072.7|50090.6|50070.6|50093.1|50073.1|50090.6|50070.6|0
1646629160000|2022-03-07 04:59:20|50093.1|50073.1|50093.1|50073.1|50093.1|50073.1|50093.1|50073.1|0
1646629170000|2022-03-07 04:59:30|50090.9|50070.9|50090.6|50070.6|50090.9|50070.9|50090.6|50070.6|0
1646629200000|2022-03-07 05:00:00|50088.4|50068.4|50088.1|50068.1|50088.4|50068.4|50085.6|50065.6|2
1646629210000|2022-03-07 05:00:10|50090.2|50070.2|50095.2|50075.2|50095.2|50075.2|50090.2|50070.2|5
1646629220000|2022-03-07 05:00:20|50101.6|50081.6|50083.1|50063.1|50102.7|50082.7|50080.6|50060.6|6
1646629230000|2022-03-07 05:00:30|||||||||1
1646629250000|2022-03-07 05:00:50|50085.6|50065.6|50085.6|50065.6|50085.6|50065.6|50085.6|50065.6|2
1646629260000|2022-03-07 05:01:00|50088.1|50068.1|50088.1|50068.1|50088.1|50068.1|50088.1|50068.1|0
1646629270000|2022-03-07 05:01:10|50090.2|50070.2|50090.2|50070.2|50090.2|50070.2|50090.2|50070.2|1
1646629290000|2022-03-07 05:01:30|50090.5|50070.5|50093|50073|50093|50073|50090.5|50070.5|0
1646629300000|2022-03-07 05:01:40|50090.5|50070.5|50100.2|50080.2|50100.2|50080.2|50090.5|50070.5|1
1646629310000|2022-03-07 05:01:50|50100.5|50080.5|50105.5|50085.5|50105.5|50085.5|50100.5|50080.5|3
1646629320000|2022-03-07 05:02:00|50108|50088|50118|50098|50118|50098|50108|50088|4
1646629330000|2022-03-07 05:02:10|50120.5|50100.5|50118|50098|50120.5|50100.5|50118|50098|0
1646629340000|2022-03-07 05:02:20|50120.2|50100.2|50115.5|50095.5|50120.5|50100.5|50115.5|50095.5|3
1646629350000|2022-03-07 05:02:30|50117.7|50097.7|50118|50098|50118|50098|50115.5|50095.5|1
1646629360000|2022-03-07 05:02:40|50115.5|50095.5|50115.5|50095.5|50118|50098|50115.5|50095.5|1
1646629370000|2022-03-07 05:02:50|||||||||1
1646629380000|2022-03-07 05:03:00|50113|50093|50097.7|50077.7|50113|50093|50095.2|50075.2|10
1646629390000|2022-03-07 05:03:10|50098|50078|50098|50078|50098|50078|50098|50078|0
1646629400000|2022-03-07 05:03:20|50093|50073|50088|50068|50093|50073|50088|50068|6
1646629410000|2022-03-07 05:03:30|50087.3|50067.3|50080.5|50060.5|50087.3|50067.3|50080.5|50060.5|4
1646629420000|2022-03-07 05:03:40|50082.7|50062.7|50080.5|50060.5|50083|50063|50080.2|50060.2|1
1646629430000|2022-03-07 05:03:50|50078.4|50058.4|50078.4|50058.4|50078.4|50058.4|50078.4|50058.4|0
1646629460000|2022-03-07 05:04:20|50078|50058|50078|50058|50080.5|50060.5|50078|50058|1
1646629490000|2022-03-07 05:04:50|50080.2|50060.2|50080.5|50060.5|50080.5|50060.5|50080.2|50060.2|0
1646629500000|2022-03-07 05:05:00|50078.4|50058.4|50051.6|50031.6|50078.4|50058.4|50051.6|50031.6|11
1646629510000|2022-03-07 05:05:10|50050.5|50030.5|50050.2|50030.2|50050.5|50030.5|50050.2|50030.2|0
1646629530000|2022-03-07 05:05:30|50048|50028|50048|50028|50048|50028|50048|50028|0
1646629540000|2022-03-07 05:05:40|50050.5|50030.5|50050.5|50030.5|50053|50033|50050.5|50030.5|0
1646629560000|2022-03-07 05:06:00|50052.7|50032.7|50053|50033|50053|50033|50052.7|50032.7|1
1646629580000|2022-03-07 05:06:20|50055.2|50035.2|50063.4|50043.4|50063.4|50043.4|50055.2|50035.2|0
1646629590000|2022-03-07 05:06:30|50065.9|50045.9|50065.9|50045.9|50065.9|50045.9|50065.9|50045.9|0
1646629600000|2022-03-07 05:06:40|50066.2|50046.2|50066.2|50046.2|50066.2|50046.2|50066.2|50046.2|0
1646629610000|2022-03-07 05:06:50|50063.4|50043.4|50068.4|50048.4|50068.4|50048.4|50063.4|50043.4|1
1646629620000|2022-03-07 05:07:00|50066.2|50046.2|50070.5|50050.5|50070.5|50050.5|50065.9|50045.9|2
1646629630000|2022-03-07 05:07:10|50073|50053|50075.5|50055.5|50075.5|50055.5|50073|50053|3
1646629640000|2022-03-07 05:07:20|||||||||3
1646629650000|2022-03-07 05:07:30|||||||||2
1646629660000|2022-03-07 05:07:40|50078|50058|50098|50078|50098|50078|50078|50058|4
1646629670000|2022-03-07 05:07:50|50100.2|50080.2|50100.2|50080.2|50100.2|50080.2|50100.2|50080.2|0
1646629680000|2022-03-07 05:08:00|50102.7|50082.7|50102.7|50082.7|50102.7|50082.7|50100.2|50080.2|1
1646629690000|2022-03-07 05:08:10|50103|50083|50105.5|50085.5|50105.5|50085.5|50103|50083|0
1646629710000|2022-03-07 05:08:30|50103.4|50083.4|50093.7|50073.7|50103.4|50083.4|50091.6|50071.6|5
1646629720000|2022-03-07 05:08:40|50092.7|50072.7|50092.7|50072.7|50092.7|50072.7|50090.5|50070.5|0
1646629740000|2022-03-07 05:09:00|50090.2|50070.2|50092.7|50072.7|50092.7|50072.7|50090.2|50070.2|0
1646629760000|2022-03-07 05:09:20|50090.2|50070.2|50103|50083|50103|50083|50090.2|50070.2|5
1646629770000|2022-03-07 05:09:30|50105.2|50085.2|50108|50088|50108|50088|50105.2|50085.2|2
1646629780000|2022-03-07 05:09:40|50108.7|50088.7|50123|50103|50125.2|50105.2|50108.7|50088.7|4
1646629790000|2022-03-07 05:09:50|50125.5|50105.5|50125.5|50105.5|50125.5|50105.5|50123|50103|5
1646629800000|2022-03-07 05:10:00|50120.5|50100.5|50125.5|50105.5|50125.5|50105.5|50120.5|50100.5|0
1646629810000|2022-03-07 05:10:10|50128|50108|50123|50103|50130.2|50110.2|50123|50103|2
1646629820000|2022-03-07 05:10:20|50110.5|50090.5|50110.5|50090.5|50110.5|50090.5|50110.5|50090.5|4
1646629830000|2022-03-07 05:10:30|50108|50088|50101.2|50081.2|50108|50088|50101.2|50081.2|0
1646629840000|2022-03-07 05:10:40|50102.7|50082.7|50103|50083|50103|50083|50102.7|50082.7|7
1646629850000|2022-03-07 05:10:50|50105.2|50085.2|50125.5|50105.5|50125.5|50105.5|50105.2|50085.2|3
1646629900000|2022-03-07 05:11:40|50123|50103|50108|50088|50123|50103|50108|50088|4
1646629920000|2022-03-07 05:12:00|||||||||2
1646629930000|2022-03-07 05:12:10|50110.2|50090.2|50120.5|50100.5|50123|50103|50110.2|50090.2|6
1646629940000|2022-03-07 05:12:20|50122.7|50102.7|50123|50103|50123|50103|50122.7|50102.7|0
1646629950000|2022-03-07 05:12:30|50125.2|50105.2|50128|50108|50128|50108|50125.2|50105.2|1
1646629960000|2022-03-07 05:12:40|50130.5|50110.5|50130.5|50110.5|50130.5|50110.5|50130.5|50110.5|0
1646629990000|2022-03-07 05:13:10|50133|50113|50148|50128|50148|50128|50133|50113|2
1646630000000|2022-03-07 05:13:20|50153|50133|50163|50143|50163|50143|50153|50133|6
1646630010000|2022-03-07 05:13:30|50170.5|50150.5|50170.5|50150.5|50170.5|50150.5|50170.5|50150.5|2
1646630020000|2022-03-07 05:13:40|||||||||3
1646630040000|2022-03-07 05:14:00|||||||||4
1646630050000|2022-03-07 05:14:10|50172.6|50152.6|50173|50153|50173|50153|50170.5|50150.5|1
1646630060000|2022-03-07 05:14:20|50170.9|50150.9|50173|50153|50173|50153|50170.5|50150.5|1
1646630070000|2022-03-07 05:14:30|50170.9|50150.9|50173|50153|50173|50153|50170.5|50150.5|2
1646630080000|2022-03-07 05:14:40|50170.5|50150.5|50160.1|50140.1|50172.6|50152.6|50158|50138|4
1646630090000|2022-03-07 05:14:50|50160.5|50140.5|50160.5|50140.5|50163|50143|50158|50138|0
1646630100000|2022-03-07 05:15:00|50163|50143|50163|50143|50163|50143|50163|50143|0
1646630110000|2022-03-07 05:15:10|50160.9|50140.9|50165.5|50145.5|50165.5|50145.5|50160.9|50140.9|6
1646630120000|2022-03-07 05:15:20|50163|50143|50168|50148|50168|50148|50160.5|50140.5|4
1646630130000|2022-03-07 05:15:30|50170.1|50150.1|50170.5|50150.5|50170.5|50150.5|50168|50148|0
1646630140000|2022-03-07 05:15:40|50170.1|50150.1|50165.9|50145.9|50170.1|50150.1|50165.9|50145.9|4
1646630150000|2022-03-07 05:15:50|50168|50148|50170.5|50150.5|50173|50153|50168|50148|2
1646630160000|2022-03-07 05:16:00|50172.6|50152.6|50170.5|50150.5|50175.5|50155.5|50170.5|50150.5|5
1646630180000|2022-03-07 05:16:20|50168.3|50148.3|50168|50148|50168.3|50148.3|50168|50148|0
1646630190000|2022-03-07 05:16:30|50163.7|50143.7|50163|50143|50163.7|50143.7|50163|50143|0
1646630210000|2022-03-07 05:16:50|50160.5|50140.5|50158|50138|50160.5|50140.5|50158|50138|0
1646630220000|2022-03-07 05:17:00|50160.5|50140.5|50158|50138|50160.5|50140.5|50158|50138|2
1646630230000|2022-03-07 05:17:10|||||||||1
1646630240000|2022-03-07 05:17:20|50155.8|50135.8|50150.8|50130.8|50155.8|50135.8|50150.8|50130.8|2
1646630250000|2022-03-07 05:17:30|50150.5|50130.5|50150.5|50130.5|50152.6|50132.6|50150.5|50130.5|1
1646630260000|2022-03-07 05:17:40|50153|50133|50155.5|50135.5|50155.5|50135.5|50153|50133|3
1646630270000|2022-03-07 05:17:50|50153.3|50133.3|50163|50143|50163|50143|50153.3|50133.3|1
1646630280000|2022-03-07 05:18:00|50163.3|50143.3|50165.5|50145.5|50165.5|50145.5|50163.3|50143.3|3
1646630300000|2022-03-07 05:18:20|50167.6|50147.6|50167.6|50147.6|50167.6|50147.6|50167.6|50147.6|0
1646630310000|2022-03-07 05:18:30|50168|50148|50163|50143|50168|50148|50163|50143|3
1646630320000|2022-03-07 05:18:40|50165.1|50145.1|50168|50148|50168|50148|50165.1|50145.1|3
1646630330000|2022-03-07 05:18:50|50170.1|50150.1|50163|50143|50170.1|50150.1|50163|50143|3
1646630340000|2022-03-07 05:19:00|50154.4|50134.4|50153.7|50133.7|50154.4|50134.4|50153.7|50133.7|3
1646630350000|2022-03-07 05:19:10|50146.6|50126.6|50145.5|50125.5|50146.6|50126.6|50145.5|50125.5|3
1646630360000|2022-03-07 05:19:20|50145.1|50125.1|50125.5|50105.5|50145.1|50125.1|50121.2|50101.2|6
1646630370000|2022-03-07 05:19:30|50125.8|50105.8|50130.5|50110.5|50130.5|50110.5|50125.8|50105.8|1
1646630380000|2022-03-07 05:19:40|50132.6|50112.6|50128|50108|50133|50113|50128|50108|1
1646630390000|2022-03-07 05:19:50|50128.7|50108.7|50133|50113|50133|50113|50128|50108|0
1646630400000|2022-03-07 05:20:00|50128|50108|50128|50108|50128|50108|50128|50108|0
1646630420000|2022-03-07 05:20:20|50130.5|50110.5|50128|50108|50130.5|50110.5|50128|50108|0
1646630430000|2022-03-07 05:20:30|50130.1|50110.1|50130.5|50110.5|50130.5|50110.5|50128|50108|4
1646630440000|2022-03-07 05:20:40|50133|50113|50130.5|50110.5|50133|50113|50130.5|50110.5|3
1646630450000|2022-03-07 05:20:50|50133|50113|50133|50113|50133|50113|50130.5|50110.5|2
1646630460000|2022-03-07 05:21:00|50130.5|50110.5|50128|50108|50133|50113|50128|50108|3
1646630470000|2022-03-07 05:21:10|50125.5|50105.5|50113.7|50093.7|50125.5|50105.5|50110.8|50090.8|6
1646630480000|2022-03-07 05:21:20|50113.3|50093.3|50118|50098|50123|50103|50113.3|50093.3|0
1646630500000|2022-03-07 05:21:40|50120.1|50100.1|50118|50098|50120.5|50100.5|50118|50098|0
1646630510000|2022-03-07 05:21:50|50120.5|50100.5|50123|50103|50123|50103|50118|50098|2
1646630520000|2022-03-07 05:22:00|50120.8|50100.8|50133|50113|50133|50113|50110.5|50090.5|4
1646630530000|2022-03-07 05:22:10|50130.5|50110.5|50128|50108|50130.5|50110.5|50128|50108|0
1646630540000|2022-03-07 05:22:20|50125.8|50105.8|50123|50103|50125.8|50105.8|50123|50103|3
1646630550000|2022-03-07 05:22:30|50120.8|50100.8|50105.5|50085.5|50120.8|50100.8|50105.5|50085.5|3
1646630560000|2022-03-07 05:22:40|50103|50083|50100.8|50080.8|50103|50083|50100.8|50080.8|3
1646630570000|2022-03-07 05:22:50|50098|50078|50098|50078|50100.5|50080.5|50098|50078|0
1646630580000|2022-03-07 05:23:00|||||||||1
1646630590000|2022-03-07 05:23:10|||||||||3
1646630600000|2022-03-07 05:23:20|50082.3|50062.3|50083|50063|50083|50063|50080.5|50060.5|5
1646630610000|2022-03-07 05:23:30|50080.5|50060.5|50070.5|50050.5|50083|50063|50070.5|50050.5|6
1646630640000|2022-03-07 05:24:00|50070.1|50050.1|50075.5|50055.5|50075.5|50055.5|50068|50048|1
1646630650000|2022-03-07 05:24:10|50078|50058|50078|50058|50080.5|50060.5|50075.5|50055.5|2
1646630660000|2022-03-07 05:24:20|50080.1|50060.1|50078|50058|50080.5|50060.5|50078|50058|0
1646630670000|2022-03-07 05:24:30|50080.1|50060.1|50078|50058|50080.5|50060.5|50078|50058|0
1646630680000|2022-03-07 05:24:40|50080.1|50060.1|50080.5|50060.5|50080.5|50060.5|50078|50058|0
1646630690000|2022-03-07 05:24:50|50078.3|50058.3|50085.5|50065.5|50085.5|50065.5|50078|50058|12
1646630700000|2022-03-07 05:25:00|50087.6|50067.6|50085.5|50065.5|50087.6|50067.6|50085.5|50065.5|1
1646630710000|2022-03-07 05:25:10|50085.1|50065.1|50085.1|50065.1|50085.1|50065.1|50085.1|50065.1|1
1646630720000|2022-03-07 05:25:20|50085.5|50065.5|50085.5|50065.5|50085.5|50065.5|50085.5|50065.5|0
1646630730000|2022-03-07 05:25:30|50087.6|50067.6|50085.5|50065.5|50087.6|50067.6|50085.5|50065.5|0
1646630740000|2022-03-07 05:25:40|50083.3|50063.3|50083.3|50063.3|50083.3|50063.3|50083.3|50063.3|1
1646630750000|2022-03-07 05:25:50|50085.5|50065.5|50085.5|50065.5|50085.5|50065.5|50085.5|50065.5|0
1646630770000|2022-03-07 05:26:10|50083|50063|50083|50063|50083|50063|50083|50063|0
1646630800000|2022-03-07 05:26:40|50080.5|50060.5|50078|50058|50080.5|50060.5|50078|50058|1
1646630810000|2022-03-07 05:26:50|50075.8|50055.8|50075.8|50055.8|50078|50058|50075.8|50055.8|2
1646630820000|2022-03-07 05:27:00|50080.1|50060.1|50078.3|50058.3|50080.5|50060.5|50078.3|50058.3|3
1646630830000|2022-03-07 05:27:10|50078|50058|50070.5|50050.5|50078|50058|50070.5|50050.5|4
1646630840000|2022-03-07 05:27:20|50068|50048|50065.5|50045.5|50068|50048|50063.7|50043.7|1
1646630850000|2022-03-07 05:27:30|50063.3|50043.3|50063.3|50043.3|50063.3|50043.3|50063|50043|1
1646630870000|2022-03-07 05:27:50|50063|50043|50062.9|50042.9|50063|50043|50060.4|50040.4|0
1646630880000|2022-03-07 05:28:00|50060.8|50040.8|50060.4|50040.4|50063.3|50043.3|50060.4|50040.4|0
1646630890000|2022-03-07 05:28:10|50062.9|50042.9|50057.9|50037.9|50065.4|50045.4|50057.9|50037.9|2
1646630900000|2022-03-07 05:28:20|50065.4|50045.4|50057.9|50037.9|50065.4|50045.4|50057.9|50037.9|3
1646630910000|2022-03-07 05:28:30|50060.4|50040.4|50052.9|50032.9|50060.4|50040.4|50049|50029|1
1646630920000|2022-03-07 05:28:40|50050.8|50030.8|50047.9|50027.9|50050.8|50030.8|50047.9|50027.9|5
1646630940000|2022-03-07 05:29:00|50043.3|50023.3|50045.1|50025.1|50045.1|50025.1|50040.8|50020.8|0
1646630950000|2022-03-07 05:29:10|50040.4|50020.4|50050.4|50030.4|50050.4|50030.4|50040.4|50020.4|3
1646630960000|2022-03-07 05:29:20|||||||||1
1646630970000|2022-03-07 05:29:30|50048.3|50028.3|50038.3|50018.3|50048.3|50028.3|50035.8|50015.8|6
1646630980000|2022-03-07 05:29:40|50028.7|50008.7|50037.9|50017.9|50037.9|50017.9|50028.7|50008.7|12
1646631000000|2022-03-07 05:30:00|50040.1|50020.1|50013.3|49993.3|50070.1|50050.1|50013.3|49993.3|61
1646631010000|2022-03-07 05:30:10|50017.9|49997.9|50013.3|49993.3|50025.4|50005.4|50013.3|49993.3|6
1646631020000|2022-03-07 05:30:20|50012.9|49992.9|50022.6|50002.6|50022.6|50002.6|50012.9|49992.9|1
1646631030000|2022-03-07 05:30:30|50025.4|50005.4|50032.9|50012.9|50032.9|50012.9|50025.4|50005.4|12
1646631040000|2022-03-07 05:30:40|50030.8|50010.8|50027.6|50007.6|50030.8|50010.8|50020.8|50000.8|9
1646631050000|2022-03-07 05:30:50|50027.9|50007.9|50030.4|50010.4|50030.4|50010.4|50027.9|50007.9|4
1646631060000|2022-03-07 05:31:00|50032.6|50012.6|50010.4|49990.4|50032.9|50012.9|50010.4|49990.4|26
1646631070000|2022-03-07 05:31:10|50012.6|49992.6|50007.9|49987.9|50012.9|49992.9|50007.9|49987.9|8
1646631080000|2022-03-07 05:31:20|50010.4|49990.4|50042.9|50022.9|50042.9|50022.9|50010.4|49990.4|10
1646631090000|2022-03-07 05:31:30|50045.4|50025.4|50045.8|50025.8|50052.2|50032.2|50042.9|50022.9|8
1646631100000|2022-03-07 05:31:40|50047.6|50027.6|50037.9|50017.9|50047.6|50027.6|50032.9|50012.9|14
1646631110000|2022-03-07 05:31:50|50040.1|50020.1|50043.3|50023.3|50043.6|50023.6|50037.9|50017.9|1
1646631120000|2022-03-07 05:32:00|50043.6|50023.6|50052.9|50032.9|50052.9|50032.9|50043.6|50023.6|5
1646631130000|2022-03-07 05:32:10|50055.1|50035.1|50055.4|50035.4|50055.4|50035.4|50055.1|50035.1|1
1646631140000|2022-03-07 05:32:20|50053.3|50033.3|50053.3|50033.3|50055.4|50035.4|50053.3|50033.3|0
1646631150000|2022-03-07 05:32:30|||||||||2
1646631160000|2022-03-07 05:32:40|50055.4|50035.4|50064.4|50044.4|50064.4|50044.4|50055.4|50035.4|5
1646631180000|2022-03-07 05:33:00|50062.2|50042.2|50062.9|50042.9|50062.9|50042.9|50062.2|50042.2|0
1646631190000|2022-03-07 05:33:10|50060.8|50040.8|50057.9|50037.9|50060.8|50040.8|50057.9|50037.9|0
1646631200000|2022-03-07 05:33:20|50064.4|50044.4|50067.9|50047.9|50067.9|50047.9|50064.4|50044.4|1
1646631210000|2022-03-07 05:33:30|50070.4|50050.4|50075.1|50055.1|50075.1|50055.1|50070.4|50050.4|1
1646631220000|2022-03-07 05:33:40|50075.4|50055.4|50075.4|50055.4|50075.4|50055.4|50075.4|50055.4|1
1646631230000|2022-03-07 05:33:50|50079.7|50059.7|50077.9|50057.9|50080.4|50060.4|50077.9|50057.9|3
1646631240000|2022-03-07 05:34:00|50080.1|50060.1|50078.3|50058.3|50080.1|50060.1|50078.3|50058.3|0
1646631250000|2022-03-07 05:34:10|50077.9|50057.9|50075.4|50055.4|50077.9|50057.9|50075.4|50055.4|6
1646631260000|2022-03-07 05:34:20|50077.9|50057.9|50077.9|50057.9|50077.9|50057.9|50075.4|50055.4|1
1646631270000|2022-03-07 05:34:30|50080.1|50060.1|50080.4|50060.4|50082.9|50062.9|50080.1|50060.1|0
1646631280000|2022-03-07 05:34:40|50078.3|50058.3|50077.9|50057.9|50082.9|50062.9|50077.9|50057.9|3
1646631290000|2022-03-07 05:34:50|50075.4|50055.4|50031.1|50011.1|50075.4|50055.4|50031.1|50011.1|16
1646631300000|2022-03-07 05:35:00|50032.9|50012.9|50032.6|50012.6|50032.9|50012.9|50030.4|50010.4|0
1646631310000|2022-03-07 05:35:10|50030.4|50010.4|50032.9|50012.9|50037.2|50017.2|50030.4|50010.4|4
1646631320000|2022-03-07 05:35:20|50030.8|50010.8|50021.5|50001.5|50030.8|50010.8|50021.5|50001.5|3
1646631330000|2022-03-07 05:35:30|50020.4|50000.4|50012.6|49992.6|50020.4|50000.4|50012.6|49992.6|4
1646631340000|2022-03-07 05:35:40|50012.2|49992.2|50007.9|49987.9|50012.2|49992.2|50007.6|49987.6|2
1646631350000|2022-03-07 05:35:50|50007.6|49987.6|50002.9|49982.9|50007.6|49987.6|50000.8|49980.8|1
1646631360000|2022-03-07 05:36:00|50005.1|49985.1|50020.4|50000.4|50020.4|50000.4|50005.1|49985.1|2
1646631370000|2022-03-07 05:36:10|50022.9|50002.9|50013.6|49993.6|50022.9|50002.9|50013.6|49993.6|7
1646631380000|2022-03-07 05:36:20|50013.3|49993.3|50013.3|49993.3|50013.3|49993.3|50013.3|49993.3|0
1646631390000|2022-03-07 05:36:30|50011.1|49991.1|50010.4|49990.4|50011.1|49991.1|50008.3|49988.3|1
1646631400000|2022-03-07 05:36:40|50010.8|49990.8|50010.4|49990.4|50012.9|49992.9|50010.4|49990.4|1
1646631410000|2022-03-07 05:36:50|50012.6|49992.6|50010.4|49990.4|50012.9|49992.9|50010.4|49990.4|2
1646631420000|2022-03-07 05:37:00|50008.3|49988.3|49997.9|49977.9|50008.3|49988.3|49997.9|49977.9|6
1646631430000|2022-03-07 05:37:10|50000.1|49980.1|49987.9|49967.9|50000.4|49980.4|49987.9|49967.9|5
1646631440000|2022-03-07 05:37:20|49990.1|49970.1|49987.9|49967.9|49990.4|49970.4|49987.9|49967.9|3
1646631460000|2022-03-07 05:37:40|49985.4|49965.4|49987.9|49967.9|49987.9|49967.9|49985.4|49965.4|4
1646631470000|2022-03-07 05:37:50|49985.4|49965.4|49985.4|49965.4|49985.4|49965.4|49985.4|49965.4|0
1646631480000|2022-03-07 05:38:00|49987.9|49967.9|49990.4|49970.4|49990.4|49970.4|49987.9|49967.9|0
1646631490000|2022-03-07 05:38:10|49987.9|49967.9|49992.9|49972.9|49992.9|49972.9|49987.9|49967.9|0
1646631500000|2022-03-07 05:38:20|49990.8|49970.8|49987.9|49967.9|49992.9|49972.9|49987.9|49967.9|0
1646631510000|2022-03-07 05:38:30|49990.1|49970.1|49987.9|49967.9|49992.9|49972.9|49987.9|49967.9|1
1646631520000|2022-03-07 05:38:40|||||||||1
1646631530000|2022-03-07 05:38:50|49982.9|49962.9|49983.3|49963.3|49985.4|49965.4|49982.9|49962.9|2
1646631540000|2022-03-07 05:39:00|49980.4|49960.4|49955.8|49935.8|49980.4|49960.4|49955.8|49935.8|19
1646631550000|2022-03-07 05:39:10|49955.4|49935.4|49932.6|49912.6|49955.4|49935.4|49932.6|49912.6|7
1646631560000|2022-03-07 05:39:20|49930.4|49910.4|49936.8|49916.8|49936.8|49916.8|49930.4|49910.4|3
1646631570000|2022-03-07 05:39:30|49939.3|49919.3|49939.3|49919.3|49939.3|49919.3|49939.3|49919.3|4
1646631580000|2022-03-07 05:39:40|49940.4|49920.4|49945.4|49925.4|49945.4|49925.4|49940.4|49920.4|9
1646631590000|2022-03-07 05:39:50|49947.5|49927.5|49955|49935|49955|49935|49947.5|49927.5|2
1646631600000|2022-03-07 05:40:00|49955.4|49935.4|49952.9|49932.9|49955.4|49935.4|49952.9|49932.9|3
1646631610000|2022-03-07 05:40:10|49955|49935|49955.4|49935.4|49955.4|49935.4|49955|49935|1
1646631620000|2022-03-07 05:40:20|49952.9|49932.9|49952.9|49932.9|49952.9|49932.9|49952.9|49932.9|6
1646631630000|2022-03-07 05:40:30|49955.4|49935.4|49952.5|49932.5|49955.4|49935.4|49952.5|49932.5|1
1646631640000|2022-03-07 05:40:40|49952.9|49932.9|49953.3|49933.3|49955.4|49935.4|49952.9|49932.9|3
1646631650000|2022-03-07 05:40:50|49957.9|49937.9|49952.9|49932.9|49957.9|49937.9|49952.9|49932.9|5
1646631660000|2022-03-07 05:41:00|49950.8|49930.8|49950.8|49930.8|49950.8|49930.8|49950.8|49930.8|2
1646631670000|2022-03-07 05:41:10|49950.4|49930.4|49950.4|49930.4|49950.4|49930.4|49950.4|49930.4|2
1646631680000|2022-03-07 05:41:20|49975.4|49955.4|49981.5|49961.5|49981.5|49961.5|49975.4|49955.4|7
1646631690000|2022-03-07 05:41:30|49990.4|49970.4|49995.4|49975.4|49995.4|49975.4|49988.3|49968.3|4
1646631700000|2022-03-07 05:41:40|49996.1|49976.1|50010.8|49990.8|50010.8|49990.8|49996.1|49976.1|7
1646631710000|2022-03-07 05:41:50|50015|49995|50030.4|50010.4|50030.4|50010.4|50015|49995|5
1646631720000|2022-03-07 05:42:00|50032.5|50012.5|50040.4|50020.4|50050.4|50030.4|50032.5|50012.5|7
1646631730000|2022-03-07 05:42:10|50040|50020|50040|50020|50040|50020|50040|50020|2
1646631740000|2022-03-07 05:42:20|50037.5|50017.5|50035|50015|50037.5|50017.5|50035|50015|4
1646631750000|2022-03-07 05:42:30|50032.9|50012.9|50027.5|50007.5|50032.9|50012.9|50025|50005|6
1646631760000|2022-03-07 05:42:40|50025|50005|50025.4|50005.4|50027.5|50007.5|50025|50005|0
1646631770000|2022-03-07 05:42:50|50025|50005|50025.4|50005.4|50025.4|50005.4|50025|50005|0
1646631780000|2022-03-07 05:43:00|50023.3|50003.3|50025.4|50005.4|50025.4|50005.4|50022.9|50002.9|1
1646631790000|2022-03-07 05:43:10|50027.9|50007.9|50027.9|50007.9|50027.9|50007.9|50027.9|50007.9|0
1646631800000|2022-03-07 05:43:20|50030|50010|50032.9|50012.9|50032.9|50012.9|50030|50010|1
1646631810000|2022-03-07 05:43:30|50035|50015|50052.5|50032.5|50052.5|50032.5|50035|50015|10
1646631820000|2022-03-07 05:43:40|50050.4|50030.4|50052.5|50032.5|50052.5|50032.5|50047.9|50027.9|2
1646631830000|2022-03-07 05:43:50|50052.9|50032.9|50052.9|50032.9|50052.9|50032.9|50052.9|50032.9|0
1646631840000|2022-03-07 05:44:00|50055|50035|50052.9|50032.9|50057.5|50037.5|50052.9|50032.9|4
1646631850000|2022-03-07 05:44:10|50050.7|50030.7|50043.2|50023.2|50052.9|50032.9|50043.2|50023.2|3
1646631860000|2022-03-07 05:44:20|50042.9|50022.9|50035.7|50015.7|50042.9|50022.9|50035.7|50015.7|1
1646631870000|2022-03-07 05:44:30|50035.4|50015.4|50030.4|50010.4|50035.4|50015.4|50030|50010|2
1646631880000|2022-03-07 05:44:40|50032.2|50012.2|50030|50010|50032.5|50012.5|50030|50010|0
1646631890000|2022-03-07 05:44:50|50027.9|50007.9|50032.9|50012.9|50032.9|50012.9|50027.9|50007.9|1
1646631900000|2022-03-07 05:45:00|50030.7|50010.7|50027.9|50007.9|50032.9|50012.9|50027.9|50007.9|1
1646631920000|2022-03-07 05:45:20|50028.2|50008.2|50034.7|50014.7|50034.7|50014.7|50028.2|50008.2|3
1646631930000|2022-03-07 05:45:30|50035|50015|50037.9|50017.9|50040.4|50020.4|50035|50015|0
1646631940000|2022-03-07 05:45:40|50040|50020|50040.4|50020.4|50040.4|50020.4|50040|50020|3
1646631960000|2022-03-07 05:46:00|50042.9|50022.9|50050.4|50030.4|50050.4|50030.4|50042.9|50022.9|1
1646631970000|2022-03-07 05:46:10|50052.5|50032.5|50050.4|50030.4|50052.9|50032.9|50050.4|50030.4|2
1646631980000|2022-03-07 05:46:20|50052.9|50032.9|50052.9|50032.9|50052.9|50032.9|50050.4|50030.4|0
1646631990000|2022-03-07 05:46:30|50050.7|50030.7|50050.4|50030.4|50050.7|50030.7|50050.4|50030.4|0
1646632000000|2022-03-07 05:46:40|50047.9|50027.9|50040.4|50020.4|50047.9|50027.9|50040.4|50020.4|11
1646632010000|2022-03-07 05:46:50|50035.7|50015.7|50030|50010|50035.7|50015.7|50030|50010|7
1646632020000|2022-03-07 05:47:00|50030.4|50010.4|50010.7|49990.7|50030.4|50010.4|50010.7|49990.7|10
1646632030000|2022-03-07 05:47:10|50009.3|49989.3|49990|49970|50009.3|49989.3|49985.4|49965.4|10
1646632040000|2022-03-07 05:47:20|49992.2|49972.2|49958.2|49938.2|49992.2|49972.2|49958.2|49938.2|13
1646632050000|2022-03-07 05:47:30|49957.9|49937.9|49928.6|49908.6|49962.2|49942.2|49928.6|49908.6|30
1646632060000|2022-03-07 05:47:40|49927.5|49907.5|49918.2|49898.2|49927.5|49907.5|49900.4|49880.4|37
1646632070000|2022-03-07 05:47:50|49918.6|49898.6|49918.6|49898.6|49918.6|49898.6|49918.6|49898.6|1
1646632080000|2022-03-07 05:48:00|49918.2|49898.2|49925.4|49905.4|49925.4|49905.4|49917.9|49897.9|5
1646632090000|2022-03-07 05:48:10|49927.9|49907.9|49942.9|49922.9|49942.9|49922.9|49927.9|49907.9|2
1646632100000|2022-03-07 05:48:20|49945.4|49925.4|49935.7|49915.7|49945.4|49925.4|49935.7|49915.7|9
1646632110000|2022-03-07 05:48:30|49935.4|49915.4|49935.4|49915.4|49935.4|49915.4|49930.7|49910.7|3
1646632120000|2022-03-07 05:48:40|49937.5|49917.5|49940.4|49920.4|49940.4|49920.4|49937.5|49917.5|2
1646632130000|2022-03-07 05:48:50|49942.5|49922.5|49950.4|49930.4|49950.4|49930.4|49942.5|49922.5|0
1646632140000|2022-03-07 05:49:00|49967.5|49947.5|49982.9|49962.9|49982.9|49962.9|49967.5|49947.5|7
1646632150000|2022-03-07 05:49:10|49985|49965|49987.5|49967.5|49987.5|49967.5|49985|49965|2
1646632160000|2022-03-07 05:49:20|49985.4|49965.4|50002.9|49982.9|50002.9|49982.9|49985.4|49965.4|3
1646632170000|2022-03-07 05:49:30|50000.4|49980.4|49997.9|49977.9|50000.4|49980.4|49997.9|49977.9|3
1646632180000|2022-03-07 05:49:40|49995.7|49975.7|49997.9|49977.9|49997.9|49977.9|49995|49975|4
1646632190000|2022-03-07 05:49:50|49995.7|49975.7|49977.9|49957.9|49995.7|49975.7|49977.9|49957.9|13
1646632200000|2022-03-07 05:50:00|49980.4|49960.4|49983.2|49963.2|49992.9|49972.9|49980.4|49960.4|11
1646632210000|2022-03-07 05:50:10|49976.1|49956.1|49978.2|49958.2|49978.2|49958.2|49976.1|49956.1|0
1646632220000|2022-03-07 05:50:20|||||||||1
1646632240000|2022-03-07 05:50:40|49980.7|49960.7|49996.1|49976.1|49996.1|49976.1|49980.7|49960.7|3
1646632250000|2022-03-07 05:50:50|49998.9|49978.9|50008.6|49988.6|50011.1|49991.1|49998.9|49978.9|3
1646632260000|2022-03-07 05:51:00|50010.7|49990.7|50013.2|49993.2|50013.2|49993.2|50010.7|49990.7|1
1646632270000|2022-03-07 05:51:10|||||||||1
1646632280000|2022-03-07 05:51:20|50028.2|50008.2|50023.6|50003.6|50031.1|50011.1|50017.1|49997.1|7
1646632300000|2022-03-07 05:51:40|50026.8|50006.8|50013.6|49993.6|50026.8|50006.8|50008.9|49988.9|5
1646632310000|2022-03-07 05:51:50|50011.4|49991.4|50008.6|49988.6|50013.2|49993.2|50008.6|49988.6|1
1646632320000|2022-03-07 05:52:00|50010.7|49990.7|50013.6|49993.6|50028.9|50008.9|50006.4|49986.4|6
1646632330000|2022-03-07 05:52:10|50013.9|49993.9|50017.9|49997.9|50033.2|50013.2|50013.9|49993.9|15
1646632340000|2022-03-07 05:52:20|50015.7|49995.7|50013.6|49993.6|50022.5|50002.5|50013.2|49993.2|6
1646632350000|2022-03-07 05:52:30|50015.7|49995.7|50013.2|49993.2|50015.7|49995.7|50013.2|49993.2|2
1646632360000|2022-03-07 05:52:40|50015.4|49995.4|50013.2|49993.2|50015.4|49995.4|50013.2|49993.2|0
1646632370000|2022-03-07 05:52:50|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|0
1646632380000|2022-03-07 05:53:00|50015.7|49995.7|50015.7|49995.7|50015.7|49995.7|50015.7|49995.7|0
1646632390000|2022-03-07 05:53:10|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|0
1646632400000|2022-03-07 05:53:20|50013.2|49993.2|50013.2|49993.2|50013.2|49993.2|50013.2|49993.2|0
1646632440000|2022-03-07 05:54:00|50015.4|49995.4|50015.7|49995.7|50015.7|49995.7|50013.2|49993.2|1
1646632450000|2022-03-07 05:54:10|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|50015.4|49995.4|0
1646632460000|2022-03-07 05:54:20|50017.9|49997.9|50020.7|50000.7|50020.7|50000.7|50017.9|49997.9|2
1646632470000|2022-03-07 05:54:30|50008.6|49988.6|50008.2|49988.2|50008.6|49988.6|50008.2|49988.2|4
1646632480000|2022-03-07 05:54:40|50003.2|49983.2|49993.2|49973.2|50003.2|49983.2|49993.2|49973.2|2
1646632510000|2022-03-07 05:55:10|49988.2|49968.2|49983.2|49963.2|49988.2|49968.2|49983.2|49963.2|3
1646632520000|2022-03-07 05:55:20|49981.1|49961.1|49973.6|49953.6|49981.1|49961.1|49973.2|49953.2|7
1646632530000|2022-03-07 05:55:30|49978.6|49958.6|49981.4|49961.4|49981.4|49961.4|49978.6|49958.6|5
1646632550000|2022-03-07 05:55:50|49983.9|49963.9|49990.7|49970.7|49990.7|49970.7|49983.9|49963.9|1
1646632560000|2022-03-07 05:56:00|49992.8|49972.8|49992.8|49972.8|49992.8|49972.8|49992.8|49972.8|1
1646632570000|2022-03-07 05:56:10|49990.7|49970.7|49993.2|49973.2|49993.2|49973.2|49990.7|49970.7|0
1646632580000|2022-03-07 05:56:20|49990.7|49970.7|49993.2|49973.2|49993.2|49973.2|49990.7|49970.7|1
1646632590000|2022-03-07 05:56:30|49991.1|49971.1|49990.7|49970.7|49991.1|49971.1|49990.7|49970.7|1
1646632600000|2022-03-07 05:56:40|49993.2|49973.2|50003.6|49983.6|50003.6|49983.6|49993.2|49973.2|4
1646632610000|2022-03-07 05:56:50|50003.9|49983.9|50018.6|49998.6|50018.6|49998.6|50003.9|49983.9|5
1646632650000|2022-03-07 05:57:30|50023.6|50003.6|50023.6|50003.6|50023.6|50003.6|50021.4|50001.4|14
1646632660000|2022-03-07 05:57:40|50021.4|50001.4|50021.4|50001.4|50021.4|50001.4|50021.4|50001.4|2
1646632670000|2022-03-07 05:57:50|50021.1|50001.1|50006.1|49986.1|50021.1|50001.1|50006.1|49986.1|5
1646632680000|2022-03-07 05:58:00|50008.6|49988.6|50008.6|49988.6|50008.6|49988.6|50008.6|49988.6|0
1646632690000|2022-03-07 05:58:10|||||||||1
1646632710000|2022-03-07 05:58:30|50008.5|49988.5|50008.5|49988.5|50008.5|49988.5|50008.5|49988.5|0
1646632730000|2022-03-07 05:58:50|50010.7|49990.7|50010.7|49990.7|50010.7|49990.7|50010.7|49990.7|2
1646632740000|2022-03-07 05:59:00|50013.2|49993.2|50018.2|49998.2|50018.2|49998.2|50013.2|49993.2|2
1646632750000|2022-03-07 05:59:10|50020.7|50000.7|50018.2|49998.2|50020.7|50000.7|50018.2|49998.2|6
1646632760000|2022-03-07 05:59:20|50020.3|50000.3|50018.2|49998.2|50020.7|50000.7|50018.2|49998.2|3
1646632780000|2022-03-07 05:59:40|50016|49996|50013.2|49993.2|50018.2|49998.2|50013.2|49993.2|4
1646632790000|2022-03-07 05:59:50|50012.8|49992.8|50012.8|49992.8|50012.8|49992.8|50012.8|49992.8|0
1646632800000|2022-03-07 06:00:00|50012.5|49992.5|50007.8|49987.8|50012.5|49992.5|50007.8|49987.8|1
1646632850000|2022-03-07 06:00:50|50010|49990|50010.3|49990.3|50010.3|49990.3|50010|49990|0
1646632870000|2022-03-07 06:01:10|||||||||1
1646632890000|2022-03-07 06:01:30|50008.2|49988.2|49975.7|49955.7|50008.2|49988.2|49958.9|49938.9|17
1646632900000|2022-03-07 06:01:40|||||||||1
1646632910000|2022-03-07 06:01:50|49977.8|49957.8|49977.8|49957.8|49977.8|49957.8|49977.8|49957.8|0
1646632920000|2022-03-07 06:02:00|||||||||2
1646632940000|2022-03-07 06:02:20|49982.1|49962.1|49982.1|49962.1|49982.1|49962.1|49982.1|49962.1|3
1646632950000|2022-03-07 06:02:30|49975.7|49955.7|49953.5|49933.5|49975.7|49955.7|49953.5|49933.5|12
1646632960000|2022-03-07 06:02:40|49951|49931|49930|49910|49951|49931|49925.3|49905.3|11
1646632970000|2022-03-07 06:02:50|49930.3|49910.3|49930.3|49910.3|49932.5|49912.5|49927.8|49907.8|1
1646632990000|2022-03-07 06:03:10|49927.8|49907.8|49935.3|49915.3|49935.3|49915.3|49917.8|49897.8|11
1646633000000|2022-03-07 06:03:20|49930.3|49910.3|49935|49915|49937.8|49917.8|49930.3|49910.3|0
1646633010000|2022-03-07 06:03:30|49932.8|49912.8|49920.3|49900.3|49935|49915|49917.8|49897.8|5
1646633020000|2022-03-07 06:03:40|49917.8|49897.8|49915.7|49895.7|49917.8|49897.8|49915.3|49895.3|8
1646633040000|2022-03-07 06:04:00|49915.3|49895.3|49915.3|49895.3|49915.3|49895.3|49915.3|49895.3|2
1646633060000|2022-03-07 06:04:20|49912.8|49892.8|49910.3|49890.3|49912.8|49892.8|49910.3|49890.3|3
1646633070000|2022-03-07 06:04:30|49907.8|49887.8|49900.3|49880.3|49907.8|49887.8|49900.3|49880.3|4
1646633080000|2022-03-07 06:04:40|49902.8|49882.8|49902.8|49882.8|49902.8|49882.8|49902.8|49882.8|0
1646633090000|2022-03-07 06:04:50|49905.3|49885.3|49910|49890|49910|49890|49905.3|49885.3|3
1646633100000|2022-03-07 06:05:00|49910.3|49890.3|49920.3|49900.3|49920.3|49900.3|49910.3|49890.3|4
1646633110000|2022-03-07 06:05:10|49920.7|49900.7|49930.7|49910.7|49942.8|49922.8|49920.7|49900.7|9
1646633120000|2022-03-07 06:05:20|49928.5|49908.5|49930.7|49910.7|49930.7|49910.7|49928.5|49908.5|0
1646633150000|2022-03-07 06:05:50|||||||||1
1646633160000|2022-03-07 06:06:00|49926.4|49906.4|49928.2|49908.2|49930.7|49910.7|49926.4|49906.4|3
1646633170000|2022-03-07 06:06:10|49930.3|49910.3|49930.3|49910.3|49930.3|49910.3|49930.3|49910.3|1
1646633180000|2022-03-07 06:06:20|49927.8|49907.8|49930.3|49910.3|49930.3|49910.3|49927.8|49907.8|2
1646633190000|2022-03-07 06:06:30|49926|49906|49925.3|49905.3|49927.8|49907.8|49925.3|49905.3|1
1646633200000|2022-03-07 06:06:40|49912.4|49892.4|49912.4|49892.4|49912.4|49892.4|49912.4|49892.4|3
1646633210000|2022-03-07 06:06:50|49910.3|49890.3|49905.3|49885.3|49910.3|49890.3|49905.3|49885.3|5
1646633220000|2022-03-07 06:07:00|49910.3|49890.3|49910.7|49890.7|49910.7|49890.7|49910.3|49890.3|4
1646633230000|2022-03-07 06:07:10|49912.4|49892.4|49915.3|49895.3|49917.8|49897.8|49912.4|49892.4|3
1646633240000|2022-03-07 06:07:20|49917.8|49897.8|49920.3|49900.3|49920.3|49900.3|49915.3|49895.3|3
1646633250000|2022-03-07 06:07:30|49922.1|49902.1|49924.6|49904.6|49924.6|49904.6|49922.1|49902.1|5
1646633260000|2022-03-07 06:07:40|49927.1|49907.1|49927.1|49907.1|49927.1|49907.1|49927.1|49907.1|1
1646633290000|2022-03-07 06:08:10|49918.5|49898.5|49918.2|49898.2|49918.5|49898.5|49918.2|49898.2|17
1646633300000|2022-03-07 06:08:20|49913.9|49893.9|49915.3|49895.3|49915.3|49895.3|49913.2|49893.2|1
1646633310000|2022-03-07 06:08:30|49913.5|49893.5|49913.5|49893.5|49913.5|49893.5|49913.5|49893.5|1
1646633320000|2022-03-07 06:08:40|49913.9|49893.9|49913.9|49893.9|49913.9|49893.9|49913.9|49893.9|26
1646633330000|2022-03-07 06:08:50|49913.5|49893.5|49913.5|49893.5|49913.5|49893.5|49913.5|49893.5|1
1646633340000|2022-03-07 06:09:00|49918.2|49898.2|49929.9|49909.9|49929.9|49909.9|49918.2|49898.2|4
1646633350000|2022-03-07 06:09:10|||||||||2
1646633370000|2022-03-07 06:09:30|49930.3|49910.3|49935.3|49915.3|49935.3|49915.3|49930.3|49910.3|13
1646633390000|2022-03-07 06:09:50|49937.4|49917.4|49946.7|49926.7|49946.7|49926.7|49937.4|49917.4|0
1646633400000|2022-03-07 06:10:00|49948.9|49928.9|49956.7|49936.7|49956.7|49936.7|49948.9|49928.9|7
1646633410000|2022-03-07 06:10:10|49958.9|49938.9|49971.7|49951.7|49971.7|49951.7|49956.7|49936.7|3
1646633430000|2022-03-07 06:10:30|49976.4|49956.4|49981.7|49961.7|49984.2|49964.2|49976.4|49956.4|27
1646633440000|2022-03-07 06:10:40|49984.2|49964.2|49989.6|49969.6|49989.6|49969.6|49981.7|49961.7|5
1646633450000|2022-03-07 06:10:50|49991.7|49971.7|49991.4|49971.4|50001.4|49981.4|49991.4|49971.4|15
1646633460000|2022-03-07 06:11:00|49987.1|49967.1|49977.4|49957.4|49987.1|49967.1|49977.4|49957.4|7
1646633470000|2022-03-07 06:11:10|49974.9|49954.9|49977.1|49957.1|49979.6|49959.6|49974.9|49954.9|2
1646633480000|2022-03-07 06:11:20|49979.6|49959.6|49984.6|49964.6|49984.6|49964.6|49979.6|49959.6|11
1646633490000|2022-03-07 06:11:30|49982.1|49962.1|49982.1|49962.1|49982.1|49962.1|49977.1|49957.1|1
1646633510000|2022-03-07 06:11:50|49979.9|49959.9|49979.9|49959.9|49979.9|49959.9|49979.9|49959.9|0
1646633520000|2022-03-07 06:12:00|49979.6|49959.6|50006.7|49986.7|50006.7|49986.7|49979.6|49959.6|6
1646633530000|2022-03-07 06:12:10|50008.9|49988.9|50022.1|50002.1|50024.2|50004.2|50008.9|49988.9|6
1646633540000|2022-03-07 06:12:20|50024.2|50004.2|50024.6|50004.6|50027.1|50007.1|50022.1|50002.1|5
1646633560000|2022-03-07 06:12:40|50024.2|50004.2|50024.2|50004.2|50024.2|50004.2|50024.2|50004.2|1
1646633570000|2022-03-07 06:12:50|||||||||1
1646633580000|2022-03-07 06:13:00|50024.6|50004.6|50024.2|50004.2|50024.6|50004.6|50024.2|50004.2|3
1646633600000|2022-03-07 06:13:20|50022.1|50002.1|50021.7|50001.7|50024.2|50004.2|50021.7|50001.7|6
1646633610000|2022-03-07 06:13:30|50023.8|50003.8|50024.2|50004.2|50024.2|50004.2|50022.1|50002.1|1
1646633620000|2022-03-07 06:13:40|50022.1|50002.1|50021.7|50001.7|50022.1|50002.1|50019.6|49999.6|2
1646633630000|2022-03-07 06:13:50|50024.2|50004.2|50024.2|50004.2|50024.2|50004.2|50024.2|50004.2|0
1646633640000|2022-03-07 06:14:00|50019.6|49999.6|50024.2|50004.2|50024.2|50004.2|50019.6|49999.6|3
1646633650000|2022-03-07 06:14:10|50024.6|50004.6|50027.1|50007.1|50027.1|50007.1|50024.6|50004.6|7
1646633660000|2022-03-07 06:14:20|50029.6|50009.6|50029.6|50009.6|50029.6|50009.6|50029.6|50009.6|3
1646633670000|2022-03-07 06:14:30|50024.6|50004.6|50019.9|49999.9|50024.6|50004.6|50019.9|49999.9|3
1646633680000|2022-03-07 06:14:40|50017.1|49997.1|50009.6|49989.6|50017.1|49997.1|50009.6|49989.6|4
1646633690000|2022-03-07 06:14:50|50007.1|49987.1|49999.9|49979.9|50007.1|49987.1|49999.9|49979.9|2
1646633730000|2022-03-07 06:15:30|50002.1|49982.1|50004.2|49984.2|50004.2|49984.2|50002.1|49982.1|2
1646633740000|2022-03-07 06:15:40|50004.6|49984.6|50007.1|49987.1|50007.1|49987.1|50004.6|49984.6|1
1646633750000|2022-03-07 06:15:50|50004.9|49984.9|50007.1|49987.1|50007.1|49987.1|50004.6|49984.6|0
1646633760000|2022-03-07 06:16:00|50004.9|49984.9|50004.6|49984.6|50007.1|49987.1|50004.6|49984.6|0
1646633770000|2022-03-07 06:16:10|50002.4|49982.4|50002.1|49982.1|50002.4|49982.4|50002.1|49982.1|0
1646633780000|2022-03-07 06:16:20|49999.9|49979.9|49979.9|49959.9|49999.9|49979.9|49979.9|49959.9|13
1646633790000|2022-03-07 06:16:30|49977.1|49957.1|49969.2|49949.2|49977.1|49957.1|49957.4|49937.4|15
1646633800000|2022-03-07 06:16:40|49972.1|49952.1|49972.1|49952.1|49972.1|49952.1|49972.1|49952.1|0
1646633820000|2022-03-07 06:17:00|49974.2|49954.2|49969.6|49949.6|49974.6|49954.6|49969.6|49949.6|8
1646633830000|2022-03-07 06:17:10|49967.4|49947.4|49966.7|49946.7|49967.4|49947.4|49966.7|49946.7|4
1646633840000|2022-03-07 06:17:20|49966|49946|49959.5|49939.5|49966|49946|49957.4|49937.4|1
1646633850000|2022-03-07 06:17:30|49959.2|49939.2|49954.5|49934.5|49959.2|49939.2|49954.5|49934.5|1
1646633860000|2022-03-07 06:17:40|49952|49932|49952|49932|49952|49932|49949.5|49929.5|1
1646633870000|2022-03-07 06:17:50|49949.5|49929.5|49952|49932|49952|49932|49949.5|49929.5|1
1646633880000|2022-03-07 06:18:00|49954.2|49934.2|49956.7|49936.7|49956.7|49936.7|49954.2|49934.2|0
1646633890000|2022-03-07 06:18:10|49956.3|49936.3|49954.2|49934.2|49956.3|49936.3|49954.2|49934.2|0
1646633900000|2022-03-07 06:18:20|49952|49932|49952|49932|49952|49932|49952|49932|2
1646633910000|2022-03-07 06:18:30|49949.5|49929.5|49947|49927|49949.5|49929.5|49947|49927|0
1646633920000|2022-03-07 06:18:40|49944.9|49924.9|49937|49917|49944.9|49924.9|49937|49917|2
1646633930000|2022-03-07 06:18:50|49934.9|49914.9|49939.2|49919.2|49939.2|49919.2|49934.5|49914.5|1
1646633940000|2022-03-07 06:19:00|49937|49917|49937|49917|49939.5|49919.5|49937|49917|1
1646633950000|2022-03-07 06:19:10|49934.5|49914.5|49934.5|49914.5|49934.5|49914.5|49934.5|49914.5|1
1646633960000|2022-03-07 06:19:20|49932|49912|49932|49912|49934.5|49914.5|49932|49912|1
1646633970000|2022-03-07 06:19:30|49934.2|49914.2|49927.4|49907.4|49934.2|49914.2|49927.4|49907.4|3
1646633980000|2022-03-07 06:19:40|49927|49907|49923.8|49903.8|49927|49907|49919.2|49899.2|5
1646633990000|2022-03-07 06:19:50|49928.8|49908.8|49939.2|49919.2|49939.2|49919.2|49928.8|49908.8|4
1646634000000|2022-03-07 06:20:00|49937|49917|49939.5|49919.5|49944.2|49924.2|49937|49917|7
1646634010000|2022-03-07 06:20:10|49941.7|49921.7|49943.8|49923.8|49943.8|49923.8|49939.5|49919.5|2
1646634020000|2022-03-07 06:20:20|49944.5|49924.5|49944.2|49924.2|49944.5|49924.5|49939.5|49919.5|0
1646634030000|2022-03-07 06:20:30|||||||||1
1646634040000|2022-03-07 06:20:40|49944.5|49924.5|49946.7|49926.7|49951.3|49931.3|49944.5|49924.5|2
1646634050000|2022-03-07 06:20:50|49944.5|49924.5|49944.5|49924.5|49944.5|49924.5|49942.4|49922.4|0
1646634060000|2022-03-07 06:21:00|49942.4|49922.4|49936.7|49916.7|49942.4|49922.4|49936.7|49916.7|1
1646634070000|2022-03-07 06:21:10|49929.5|49909.5|49929.5|49909.5|49929.5|49909.5|49929.5|49909.5|3
1646634080000|2022-03-07 06:21:20|49929.2|49909.2|49929.2|49909.2|49929.2|49909.2|49929.2|49909.2|0
1646634090000|2022-03-07 06:21:30|49926.7|49906.7|49924.2|49904.2|49926.7|49906.7|49924.2|49904.2|0
1646634100000|2022-03-07 06:21:40|49922|49902|49919.5|49899.5|49922|49902|49919.5|49899.5|0
1646634110000|2022-03-07 06:21:50|49922|49902|49922.4|49902.4|49924.5|49904.5|49922|49902|1
1646634120000|2022-03-07 06:22:00|49922|49902|49924.5|49904.5|49924.5|49904.5|49922|49902|0
1646634130000|2022-03-07 06:22:10|49924.2|49904.2|49924.2|49904.2|49924.5|49904.5|49924.2|49904.2|0
1646634140000|2022-03-07 06:22:20|49924.5|49904.5|49924.2|49904.2|49926.7|49906.7|49922|49902|3
1646634150000|2022-03-07 06:22:30|49927|49907|49927|49907|49927|49907|49927|49907|17
1646634160000|2022-03-07 06:22:40|49929.5|49909.5|49934.2|49914.2|49934.2|49914.2|49929.5|49909.5|3
1646634170000|2022-03-07 06:22:50|49936.3|49916.3|49936.7|49916.7|49936.7|49916.7|49934.2|49914.2|0
1646634180000|2022-03-07 06:23:00|49934.5|49914.5|49929.2|49909.2|49936.3|49916.3|49929.2|49909.2|5
1646634190000|2022-03-07 06:23:10|49928.8|49908.8|49928.8|49908.8|49928.8|49908.8|49928.8|49908.8|0
1646634210000|2022-03-07 06:23:30|49929.2|49909.2|49929.2|49909.2|49929.2|49909.2|49929.2|49909.2|0
1646634220000|2022-03-07 06:23:40|49928.8|49908.8|49929.2|49909.2|49929.2|49909.2|49928.8|49908.8|0
1646634240000|2022-03-07 06:24:00|49927|49907|49924.2|49904.2|49927|49907|49924.2|49904.2|0
1646634250000|2022-03-07 06:24:10|49922|49902|49924.5|49904.5|49924.5|49904.5|49922|49902|0
1646634260000|2022-03-07 06:24:20|49926.7|49906.7|49934.5|49914.5|49934.5|49914.5|49926.7|49906.7|2
1646634270000|2022-03-07 06:24:30|49936.7|49916.7|49939.2|49919.2|49939.2|49919.2|49936.7|49916.7|0
1646634280000|2022-03-07 06:24:40|49941.3|49921.3|49927|49907|49944.2|49924.2|49927|49907|7
1646634290000|2022-03-07 06:24:50|49929.2|49909.2|49934.9|49914.9|49941.3|49921.3|49929.2|49909.2|10
1646634300000|2022-03-07 06:25:00|49936.7|49916.7|49907|49887|49938.8|49918.8|49907|49887|14
1646634310000|2022-03-07 06:25:10|49906.7|49886.7|49920.9|49900.9|49920.9|49900.9|49906.7|49886.7|4
1646634320000|2022-03-07 06:25:20|49924.2|49904.2|49912|49892|49924.2|49904.2|49903.8|49883.8|9
1646634330000|2022-03-07 06:25:30|49891.7|49871.7|49912|49892|49912|49892|49891.7|49871.7|7
1646634340000|2022-03-07 06:25:40|49914.5|49894.5|49905.9|49885.9|49917|49897|49905.9|49885.9|11
1646634350000|2022-03-07 06:25:50|49904.9|49884.9|49897|49877|49904.9|49884.9|49896.3|49876.3|16
1646634360000|2022-03-07 06:26:00|49899.5|49879.5|49902.7|49882.7|49907|49887|49899.5|49879.5|15
1646634370000|2022-03-07 06:26:10|49899.9|49879.9|49887|49867|49909.5|49889.5|49887|49867|8
1646634380000|2022-03-07 06:26:20|49891.7|49871.7|49899.5|49879.5|49899.5|49879.5|49891.7|49871.7|3
1646634390000|2022-03-07 06:26:30|49895.9|49875.9|49898.4|49878.4|49898.4|49878.4|49895.9|49875.9|3
1646634400000|2022-03-07 06:26:40|49905.6|49885.6|49921.7|49901.7|49921.7|49901.7|49905.6|49885.6|8
1646634420000|2022-03-07 06:27:00|49927|49907|49936.3|49916.3|49936.3|49916.3|49927|49907|5
1646634430000|2022-03-07 06:27:10|49937|49917|49981.7|49961.7|49985.9|49965.9|49937|49917|21
1646634440000|2022-03-07 06:27:20|49972.4|49952.4|49976.3|49956.3|49976.3|49956.3|49969.2|49949.2|14
1646634450000|2022-03-07 06:27:30|49978.4|49958.4|49980.9|49960.9|49980.9|49960.9|49976.3|49956.3|2
1646634460000|2022-03-07 06:27:40|49978.8|49958.8|49975.2|49955.2|49979.5|49959.5|49974.9|49954.9|7
1646634470000|2022-03-07 06:27:50|49979.5|49959.5|49977|49957|49979.5|49959.5|49972|49952|8
1646634480000|2022-03-07 06:28:00|49982|49962|49988.8|49968.8|49991.7|49971.7|49982|49962|8
1646634490000|2022-03-07 06:28:10|49995.2|49975.2|49997|49977|49999.1|49979.1|49995.2|49975.2|0
1646634500000|2022-03-07 06:28:20|49994.9|49974.9|49994.9|49974.9|49994.9|49974.9|49994.9|49974.9|1
1646634510000|2022-03-07 06:28:30|49992.7|49972.7|49992.7|49972.7|49992.7|49972.7|49992.7|49972.7|1
1646634520000|2022-03-07 06:28:40|49994.9|49974.9|49994.9|49974.9|49994.9|49974.9|49994.9|49974.9|1
1646634530000|2022-03-07 06:28:50|49997|49977|50004.5|49984.5|50004.5|49984.5|49997|49977|9
1646634540000|2022-03-07 06:29:00|50007|49987|50017|49997|50017|49997|50004.5|49984.5|5
1646634550000|2022-03-07 06:29:10|50014.9|49994.9|50017|49997|50017|49997|50014.9|49994.9|0
1646634560000|2022-03-07 06:29:20|50014.9|49994.9|50018.8|49998.8|50018.8|49998.8|50014.1|49994.1|2
1646634570000|2022-03-07 06:29:30|50021.3|50001.3|50023.8|50003.8|50023.8|50003.8|50021.3|50001.3|0
1646634580000|2022-03-07 06:29:40|50021.3|50001.3|50021.3|50001.3|50023.8|50003.8|50021.3|50001.3|7
1646634600000|2022-03-07 06:30:00|50019.1|49999.1|50023.4|50003.4|50024.1|50004.1|50019.1|49999.1|5
1646634610000|2022-03-07 06:30:10|50021.3|50001.3|50019.1|49999.1|50021.3|50001.3|50019.1|49999.1|3
1646634620000|2022-03-07 06:30:20|50016.3|49996.3|50011.6|49991.6|50016.3|49996.3|50009.1|49989.1|5
1646634640000|2022-03-07 06:30:40|50012|49992|50012|49992|50012|49992|50012|49992|0
1646634650000|2022-03-07 06:30:50|50011.6|49991.6|50001.6|49981.6|50012|49992|50001.6|49981.6|1
1646634660000|2022-03-07 06:31:00|49999.5|49979.5|49999.5|49979.5|49999.5|49979.5|49999.1|49979.1|1
1646634680000|2022-03-07 06:31:20|49999.9|49979.9|49999.5|49979.5|49999.9|49979.9|49999.5|49979.5|0
1646634690000|2022-03-07 06:31:30|49999.9|49979.9|49999.9|49979.9|49999.9|49979.9|49999.5|49979.5|0
1646634700000|2022-03-07 06:31:40|49999.5|49979.5|50003.8|49983.8|50003.8|49983.8|49999.5|49979.5|2
1646634710000|2022-03-07 06:31:50|50005.9|49985.9|50006.6|49986.6|50012|49992|50001.6|49981.6|23
1646634720000|2022-03-07 06:32:00|50008.8|49988.8|50015.9|49995.9|50015.9|49995.9|50006.6|49986.6|2
1646634730000|2022-03-07 06:32:10|50018.4|49998.4|50018.4|49998.4|50018.4|49998.4|50018.4|49998.4|3
1646634750000|2022-03-07 06:32:30|||||||||9
1646634760000|2022-03-07 06:32:40|50014.1|49994.1|50014.1|49994.1|50014.1|49994.1|50014.1|49994.1|4
1646634780000|2022-03-07 06:33:00|||||||||3
1646634790000|2022-03-07 06:33:10|50016.3|49996.3|50016.3|49996.3|50016.3|49996.3|50016.3|49996.3|0
1646634800000|2022-03-07 06:33:20|50016.6|49996.6|50016.6|49996.6|50016.6|49996.6|50016.6|49996.6|2
1646634810000|2022-03-07 06:33:30|50023.1|50003.1|50054.8|50034.8|50054.8|50034.8|50023.1|50003.1|60
1646634820000|2022-03-07 06:33:40|50055.2|50035.2|50057.7|50037.7|50057.7|50037.7|50055.2|50035.2|18
1646634830000|2022-03-07 06:33:50|50055.6|50035.6|50052.7|50032.7|50055.6|50035.6|50052.7|50032.7|6
1646634840000|2022-03-07 06:34:00|50042.7|50022.7|50025.2|50005.2|50042.7|50022.7|50025.2|50005.2|15
1646634850000|2022-03-07 06:34:10|50020.6|50000.6|49983.1|49963.1|50020.6|50000.6|49983.1|49963.1|17
1646634860000|2022-03-07 06:34:20|49985.2|49965.2|49993.1|49973.1|49995.2|49975.2|49985.2|49965.2|3
1646634870000|2022-03-07 06:34:30|49987.7|49967.7|49985.6|49965.6|49990.2|49970.2|49985.6|49965.6|12
1646634880000|2022-03-07 06:34:40|49983.4|49963.4|49980.6|49960.6|49983.4|49963.4|49980.6|49960.6|1
1646634890000|2022-03-07 06:34:50|49980.2|49960.2|49982.3|49962.3|49982.3|49962.3|49979.5|49959.5|1
1646634900000|2022-03-07 06:35:00|49982.7|49962.7|49973.1|49953.1|49982.7|49962.7|49973.1|49953.1|5
1646634910000|2022-03-07 06:35:10|49975.6|49955.6|49975.6|49955.6|49975.6|49955.6|49975.6|49955.6|3
1646634920000|2022-03-07 06:35:20|49972.7|49952.7|49972.7|49952.7|49972.7|49952.7|49972.7|49952.7|2
1646634930000|2022-03-07 06:35:30|49970.2|49950.2|49965.9|49945.9|49970.2|49950.2|49963.8|49943.8|7
1646634940000|2022-03-07 06:35:40|49965.2|49945.2|49947.3|49927.3|49965.2|49945.2|49947.3|49927.3|7
1646634950000|2022-03-07 06:35:50|49945.2|49925.2|49942.7|49922.7|49945.2|49925.2|49937.3|49917.3|3
1646634960000|2022-03-07 06:36:00|49943.1|49923.1|49945.6|49925.6|49945.9|49925.9|49943.1|49923.1|4
1646634970000|2022-03-07 06:36:10|49941.3|49921.3|49928.1|49908.1|49941.3|49921.3|49928.1|49908.1|7
1646634980000|2022-03-07 06:36:20|49927.7|49907.7|49929.8|49909.8|49929.8|49909.8|49925.6|49905.6|2
1646634990000|2022-03-07 06:36:30|49932|49912|49937.7|49917.7|49937.7|49917.7|49932|49912|1
1646635000000|2022-03-07 06:36:40|49935.6|49915.6|49933.1|49913.1|49937.7|49917.7|49933.1|49913.1|5
1646635010000|2022-03-07 06:36:50|49930.6|49910.6|49930.6|49910.6|49930.6|49910.6|49930.6|49910.6|1
1646635020000|2022-03-07 06:37:00|49921.3|49901.3|49916.3|49896.3|49921.3|49901.3|49916.3|49896.3|0
1646635030000|2022-03-07 06:37:10|||||||||2
1646635040000|2022-03-07 06:37:20|49915.9|49895.9|49913.8|49893.8|49915.9|49895.9|49913.8|49893.8|0
1646635050000|2022-03-07 06:37:30|49913.4|49893.4|49915.5|49895.5|49915.5|49895.5|49913.4|49893.4|2
1646635060000|2022-03-07 06:37:40|49915.2|49895.2|49917.3|49897.3|49917.3|49897.3|49915.2|49895.2|4
1646635070000|2022-03-07 06:37:50|49915.2|49895.2|49917.3|49897.3|49917.3|49897.3|49915.2|49895.2|0
1646635080000|2022-03-07 06:38:00|49922|49902|49924.8|49904.8|49924.8|49904.8|49920.2|49900.2|26
1646635090000|2022-03-07 06:38:10|49924.5|49904.5|49924.5|49904.5|49924.5|49904.5|49924.5|49904.5|1
1646635100000|2022-03-07 06:38:20|49927|49907|49945.9|49925.9|49945.9|49925.9|49927|49907|7
1646635110000|2022-03-07 06:38:30|49946.3|49926.3|49966.6|49946.6|49966.6|49946.6|49946.3|49926.3|1
1646635120000|2022-03-07 06:38:40|49967|49947|49969.5|49949.5|49971.6|49951.6|49967|49947|2
1646635130000|2022-03-07 06:38:50|49972|49952|49982|49962|49982|49962|49972|49952|4
1646635140000|2022-03-07 06:39:00|49991.2|49971.2|49997|49977|49997|49977|49991.2|49971.2|5
1646635150000|2022-03-07 06:39:10|49997.3|49977.3|49997.3|49977.3|49997.3|49977.3|49997.3|49977.3|23
1646635160000|2022-03-07 06:39:20|50002|49982|50000.5|49980.5|50012.7|49992.7|50000.5|49980.5|14
1646635170000|2022-03-07 06:39:30|50002.7|49982.7|50000.5|49980.5|50002.7|49982.7|50000.5|49980.5|0
1646635180000|2022-03-07 06:39:40|50000.2|49980.2|50000.2|49980.2|50000.2|49980.2|50000.2|49980.2|0
1646635190000|2022-03-07 06:39:50|50002.3|49982.3|50007.3|49987.3|50007.3|49987.3|50002.3|49982.3|1
1646635200000|2022-03-07 06:40:00|50007.7|49987.7|50005.2|49985.2|50007.7|49987.7|50005.2|49985.2|0
1646635210000|2022-03-07 06:40:10|50007.3|49987.3|50007.7|49987.7|50007.7|49987.7|50007.3|49987.3|1
1646635220000|2022-03-07 06:40:20|50012.7|49992.7|50020.2|50000.2|50020.2|50000.2|50012.7|49992.7|6
1646635230000|2022-03-07 06:40:30|50027|50007|50032.7|50012.7|50032.7|50012.7|50027|50007|5
1646635240000|2022-03-07 06:40:40|50030.5|50010.5|50030.2|50010.2|50030.5|50010.5|50027.7|50007.7|2
1646635250000|2022-03-07 06:40:50|50032.7|50012.7|50030.5|50010.5|50032.7|50012.7|50030.5|50010.5|2
1646635260000|2022-03-07 06:41:00|50030.2|50010.2|50050.2|50030.2|50050.5|50030.5|50030.2|50010.2|10
1646635280000|2022-03-07 06:41:20|50048|50028|50033|50013|50048|50028|50033|50013|7
1646635290000|2022-03-07 06:41:30|50032.7|50012.7|50030.2|50010.2|50032.7|50012.7|50030.2|50010.2|5
1646635300000|2022-03-07 06:41:40|50028|50008|50015.2|49995.2|50028|50008|50015.2|49995.2|2
1646635310000|2022-03-07 06:41:50|50013|49993|50017.3|49997.3|50019.8|49999.8|50012.7|49992.7|3
1646635320000|2022-03-07 06:42:00|50015.2|49995.2|50014.8|49994.8|50017.3|49997.3|50012.7|49992.7|12
1646635330000|2022-03-07 06:42:10|50012.7|49992.7|49998|49978|50012.7|49992.7|49998|49978|4
1646635340000|2022-03-07 06:42:20|49997.7|49977.7|49984.5|49964.5|50000.2|49980.2|49984.5|49964.5|5
1646635360000|2022-03-07 06:42:40|49980.2|49960.2|49978|49958|49980.2|49960.2|49978|49958|0
1646635370000|2022-03-07 06:42:50|49977.7|49957.7|49979.5|49959.5|49979.5|49959.5|49975.2|49955.2|3
1646635380000|2022-03-07 06:43:00|||||||||3
1646635390000|2022-03-07 06:43:10|49981.6|49961.6|49987.3|49967.3|49987.3|49967.3|49981.6|49961.6|1
1646635400000|2022-03-07 06:43:20|49985.2|49965.2|49982.7|49962.7|49985.2|49965.2|49982.7|49962.7|1
1646635410000|2022-03-07 06:43:30|49980.5|49960.5|49977.7|49957.7|49980.5|49960.5|49977.7|49957.7|1
1646635420000|2022-03-07 06:43:40|49979.8|49959.8|49980.2|49960.2|49980.2|49960.2|49979.8|49959.8|2
1646635440000|2022-03-07 06:44:00|49987.3|49967.3|49991.9|49971.9|49991.9|49971.9|49987.3|49967.3|2
1646635460000|2022-03-07 06:44:20|49989.8|49969.8|49990.2|49970.2|49990.2|49970.2|49989.8|49969.8|0
1646635470000|2022-03-07 06:44:30|49988|49968|49977.7|49957.7|49988|49968|49977.7|49957.7|2
1646635480000|2022-03-07 06:44:40|49975.2|49955.2|49965.2|49945.2|49975.2|49955.2|49965.2|49945.2|6
1646635490000|2022-03-07 06:44:50|49963|49943|49955.2|49935.2|49963|49943|49955.2|49935.2|4
1646635500000|2022-03-07 06:45:00|49957.3|49937.3|49964.8|49944.8|49964.8|49944.8|49957.3|49937.3|17
1646635510000|2022-03-07 06:45:10|49962.3|49942.3|49956.9|49936.9|49962.3|49942.3|49956.9|49936.9|3
1646635520000|2022-03-07 06:45:20|49954.8|49934.8|49956.9|49936.9|49956.9|49936.9|49954.4|49934.4|3
1646635530000|2022-03-07 06:45:30|49954.4|49934.4|49969.8|49949.8|49971.9|49951.9|49951.9|49931.9|17
1646635540000|2022-03-07 06:45:40|49963.4|49943.4|49962.3|49942.3|49964.8|49944.8|49962.3|49942.3|4
1646635550000|2022-03-07 06:45:50|49964.1|49944.1|49964.8|49944.8|49964.8|49944.8|49964.1|49944.1|0
1646635570000|2022-03-07 06:46:10|49966.9|49946.9|49969.8|49949.8|49969.8|49949.8|49966.9|49946.9|4
1646635580000|2022-03-07 06:46:20|49969.4|49949.4|49959.4|49939.4|49969.4|49949.4|49959.4|49939.4|59
1646635590000|2022-03-07 06:46:30|49959.8|49939.8|49959.8|49939.8|49959.8|49939.8|49959.8|49939.8|10
1646635600000|2022-03-07 06:46:40|49961.9|49941.9|49976.9|49956.9|49976.9|49956.9|49959.8|49939.8|19
1646635610000|2022-03-07 06:46:50|49979.1|49959.1|49999.1|49979.1|49999.1|49979.1|49979.1|49959.1|3
1646635620000|2022-03-07 06:47:00|50001.2|49981.2|50001.6|49981.6|50001.6|49981.6|49999.4|49979.4|1
1646635630000|2022-03-07 06:47:10|49999.1|49979.1|49961.9|49941.9|49999.1|49979.1|49961.9|49941.9|8
1646635640000|2022-03-07 06:47:20|49964.4|49944.4|49967.3|49947.3|49967.3|49947.3|49964.4|49944.4|3
1646635650000|2022-03-07 06:47:30|49967.7|49947.7|49969.8|49949.8|49969.8|49949.8|49967.7|49947.7|2
1646635660000|2022-03-07 06:47:40|49972.3|49952.3|50001.9|49981.9|50001.9|49981.9|49972.3|49952.3|13
1646635670000|2022-03-07 06:47:50|49999.8|49979.8|49999.4|49979.4|49999.8|49979.8|49999.4|49979.4|2
1646635680000|2022-03-07 06:48:00|50001.6|49981.6|49999.4|49979.4|50001.9|49981.9|49999.4|49979.4|0
1646635690000|2022-03-07 06:48:10|49996.9|49976.9|49994.4|49974.4|49996.9|49976.9|49994.4|49974.4|0
1646635710000|2022-03-07 06:48:30|49986.9|49966.9|49979.4|49959.4|49986.9|49966.9|49979.1|49959.1|9
1646635720000|2022-03-07 06:48:40|||||||||2
1646635730000|2022-03-07 06:48:50|||||||||1
1646635740000|2022-03-07 06:49:00|49981.9|49961.9|50032.6|50012.6|50032.6|50012.6|49981.9|49961.9|51
1646635750000|2022-03-07 06:49:10|50033|50013|50041.9|50021.9|50041.9|50021.9|50033|50013|2
1646635760000|2022-03-07 06:49:20|50044.1|50024.1|50044.1|50024.1|50044.1|50024.1|50044.1|50024.1|0
1646635770000|2022-03-07 06:49:30|||||||||2
1646635780000|2022-03-07 06:49:40|50044.4|50024.4|50044.4|50024.4|50046.9|50026.9|50044.4|50024.4|1
1646635790000|2022-03-07 06:49:50|50042.3|50022.3|50029.4|50009.4|50042.3|50022.3|50029.4|50009.4|6
1646635800000|2022-03-07 06:50:00|50032.3|50012.3|50032.3|50012.3|50035.1|50015.1|50032.3|50012.3|3
1646635810000|2022-03-07 06:50:10|50034.4|50014.4|50034.4|50014.4|50036.9|50016.9|50034.4|50014.4|8
1646635820000|2022-03-07 06:50:20|50036.6|50016.6|50034.4|50014.4|50036.9|50016.9|50034.4|50014.4|0
1646635830000|2022-03-07 06:50:30|50036.6|50016.6|50031.9|50011.9|50039.4|50019.4|50031.9|50011.9|0
1646635860000|2022-03-07 06:51:00|50029.8|50009.8|50019.4|49999.4|50029.8|50009.8|50016.6|49996.6|13
1646635870000|2022-03-07 06:51:10|50016.9|49996.9|50016.9|49996.9|50016.9|49996.9|50016.9|49996.9|2
1646635880000|2022-03-07 06:51:20|50014.4|49994.4|50004.4|49984.4|50014.4|49994.4|50004.4|49984.4|5
1646635900000|2022-03-07 06:51:40|50006.9|49986.9|50006.9|49986.9|50006.9|49986.9|50006.9|49986.9|1
1646635920000|2022-03-07 06:52:00|||||||||1
1646635940000|2022-03-07 06:52:20|50009.1|49989.1|50016.6|49996.6|50018.7|49998.7|50009.1|49989.1|5
1646635950000|2022-03-07 06:52:30|50016.2|49996.2|50016.2|49996.2|50016.2|49996.2|50016.2|49996.2|0
1646635960000|2022-03-07 06:52:40|50014.1|49994.1|50003.7|49983.7|50014.1|49994.1|50003.7|49983.7|1
1646635970000|2022-03-07 06:52:50|49986.9|49966.9|49984.4|49964.4|49986.9|49966.9|49984.4|49964.4|6
1646635980000|2022-03-07 06:53:00|49986.6|49966.6|49986.9|49966.9|49988.7|49968.7|49986.6|49966.6|1
1646635990000|2022-03-07 06:53:10|49984.8|49964.8|49982.6|49962.6|49984.8|49964.8|49982.6|49962.6|3
1646636010000|2022-03-07 06:53:30|49963.7|49943.7|49966.9|49946.9|49966.9|49946.9|49963.7|49943.7|3
1646636020000|2022-03-07 06:53:40|49972.3|49952.3|49972.3|49952.3|49972.3|49952.3|49972.3|49952.3|0
1646636030000|2022-03-07 06:53:50|49974.4|49954.4|49974.4|49954.4|49976.6|49956.6|49974.4|49954.4|0
1646636040000|2022-03-07 06:54:00|49976.9|49956.9|50001.9|49981.9|50014.4|49994.4|49976.9|49956.9|35
1646636050000|2022-03-07 06:54:10|49999.8|49979.8|50006.9|49986.9|50006.9|49986.9|49996.9|49976.9|7
1646636060000|2022-03-07 06:54:20|50014.4|49994.4|50034.4|50014.4|50034.4|50014.4|50014.4|49994.4|8
1646636070000|2022-03-07 06:54:30|50034|50014|50040.8|50020.8|50043.3|50023.3|50034|50014|2
1646636080000|2022-03-07 06:54:40|50041.5|50021.5|50038.7|50018.7|50041.5|50021.5|50038.7|50018.7|10
1646636090000|2022-03-07 06:54:50|50038.3|50018.3|50034|50014|50038.3|50018.3|50034|50014|2
1646636100000|2022-03-07 06:55:00|50036.5|50016.5|50063.7|50043.7|50063.7|50043.7|50036.5|50016.5|9
1646636110000|2022-03-07 06:55:10|50088.7|50068.7|50086.9|50066.9|50108.7|50088.7|50084.4|50064.4|40
1646636120000|2022-03-07 06:55:20|50087.3|50067.3|50094.4|50074.4|50094.4|50074.4|50086.9|50066.9|7
1646636130000|2022-03-07 06:55:30|50098.7|50078.7|50101.9|50081.9|50104|50084|50098.7|50078.7|5
1646636140000|2022-03-07 06:55:40|50104.4|50084.4|50119.8|50099.8|50119.8|50099.8|50104.4|50084.4|7
1646636150000|2022-03-07 06:55:50|50121.9|50101.9|50140.5|50120.5|50140.5|50120.5|50121.9|50101.9|14
1646636160000|2022-03-07 06:56:00|50140.8|50120.8|50126.9|50106.9|50140.8|50120.8|50119.4|50099.4|40
1646636170000|2022-03-07 06:56:10|50124.8|50104.8|50124.4|50104.4|50126.9|50106.9|50124.4|50104.4|1
1646636180000|2022-03-07 06:56:20|50126.2|50106.2|50126.5|50106.5|50126.5|50106.5|50124|50104|0
1646636190000|2022-03-07 06:56:30|50124.4|50104.4|50101.9|50081.9|50124.4|50104.4|50101.9|50081.9|7
1646636200000|2022-03-07 06:56:40|50101.5|50081.5|50093.7|50073.7|50101.5|50081.5|50093.7|50073.7|1
1646636210000|2022-03-07 06:56:50|50089|50069|50089|50069|50089|50069|50089|50069|0
1646636220000|2022-03-07 06:57:00|50088.3|50068.3|50086.2|50066.2|50088.3|50068.3|50085.8|50065.8|0
1646636230000|2022-03-07 06:57:10|50081.9|50061.9|50061.9|50041.9|50081.9|50061.9|50061.9|50041.9|6
1646636240000|2022-03-07 06:57:20|50069.4|50049.4|50071.9|50051.9|50071.9|50051.9|50066.9|50046.9|8
1646636250000|2022-03-07 06:57:30|50074.4|50054.4|50071.9|50051.9|50074.4|50054.4|50071.9|50051.9|1
1646636260000|2022-03-07 06:57:40|||||||||1
1646636270000|2022-03-07 06:57:50|50069.4|50049.4|50061.9|50041.9|50069.4|50049.4|50061.9|50041.9|3
1646636280000|2022-03-07 06:58:00|50064.4|50044.4|50067.3|50047.3|50067.3|50047.3|50064.4|50044.4|1
1646636290000|2022-03-07 06:58:10|50067.6|50047.6|50081.9|50061.9|50081.9|50061.9|50067.3|50047.3|7
1646636300000|2022-03-07 06:58:20|50079.8|50059.8|50074|50054|50079.8|50059.8|50073.7|50053.7|2
1646636310000|2022-03-07 06:58:30|50071.9|50051.9|50079|50059|50079|50059|50071.9|50051.9|2
1646636320000|2022-03-07 06:58:40|50081.5|50061.5|50079.4|50059.4|50081.9|50061.9|50076.9|50056.9|0
1646636330000|2022-03-07 06:58:50|50081.5|50061.5|50071.9|50051.9|50081.5|50061.5|50071.9|50051.9|3
1646636340000|2022-03-07 06:59:00|50071.5|50051.5|50071.5|50051.5|50071.5|50051.5|50071.5|50051.5|1
1646636350000|2022-03-07 06:59:10|50071.9|50051.9|50101.5|50081.5|50104|50084|50069.4|50049.4|6
1646636360000|2022-03-07 06:59:20|50099.4|50079.4|50099|50079|50099.4|50079.4|50096.5|50076.5|3
1646636370000|2022-03-07 06:59:30|50094.7|50074.7|50102.2|50082.2|50102.2|50082.2|50094.7|50074.7|4
1646636380000|2022-03-07 06:59:40|50104.4|50084.4|50126.5|50106.5|50126.5|50106.5|50104.4|50084.4|9
1646636390000|2022-03-07 06:59:50|50124.4|50104.4|50119|50099|50124.4|50104.4|50119|50099|6
1646636400000|2022-03-07 07:00:00|50114|50094|50096.9|50076.9|50114|50094|50094|50074|16
1646636410000|2022-03-07 07:00:10|50106.9|50086.9|50101.9|50081.9|50106.9|50086.9|50101.9|50081.9|14
1646636440000|2022-03-07 07:00:40|50101.2|50081.2|50081.5|50061.5|50101.2|50081.2|50079.7|50059.7|6
1646636450000|2022-03-07 07:00:50|50079.4|50059.4|50064.7|50044.7|50079.4|50059.4|50064.7|50044.7|4
1646636460000|2022-03-07 07:01:00|50064.4|50044.4|50041.5|50021.5|50064.4|50044.4|50041.5|50021.5|27
1646636470000|2022-03-07 07:01:10|50039.4|50019.4|50029.7|50009.7|50039.4|50019.4|50025.5|50005.5|9
1646636480000|2022-03-07 07:01:20|50027.2|50007.2|50025.1|50005.1|50027.2|50007.2|50025.1|50005.1|19
1646636490000|2022-03-07 07:01:30|||||||||3
1646636500000|2022-03-07 07:01:40|50022.6|50002.6|49999.7|49979.7|50022.6|50002.6|49997.6|49977.6|12
1646636510000|2022-03-07 07:01:50|50000.1|49980.1|49987.6|49967.6|50000.1|49980.1|49987.6|49967.6|14
1646636520000|2022-03-07 07:02:00|49989.7|49969.7|50015.1|49995.1|50027.2|50007.2|49989.7|49969.7|11
1646636530000|2022-03-07 07:02:10|50017.2|49997.2|50023.3|50003.3|50023.3|50003.3|50017.2|49997.2|1
1646636540000|2022-03-07 07:02:20|50025.8|50005.8|50045.1|50025.1|50045.1|50025.1|50025.8|50005.8|2
1646636550000|2022-03-07 07:02:30|50035.1|50015.1|50037.2|50017.2|50037.2|50017.2|50035.1|50015.1|4
1646636560000|2022-03-07 07:02:40|50036.9|50016.9|50035.1|50015.1|50037.6|50017.6|50035.1|50015.1|2
1646636570000|2022-03-07 07:02:50|50032.6|50012.6|50000.1|49980.1|50032.6|50012.6|50000.1|49980.1|18
1646636580000|2022-03-07 07:03:00|49999.7|49979.7|49982.6|49962.6|49999.7|49979.7|49982.6|49962.6|6
1646636600000|2022-03-07 07:03:20|49980.1|49960.1|49977.6|49957.6|49980.1|49960.1|49975.1|49955.1|4
1646636610000|2022-03-07 07:03:30|49975.1|49955.1|49977.6|49957.6|49977.6|49957.6|49975.1|49955.1|0
1646636630000|2022-03-07 07:03:50|49975.1|49955.1|49967.6|49947.6|49975.1|49955.1|49967.6|49947.6|6
1646636640000|2022-03-07 07:04:00|49963.3|49943.3|49960.1|49940.1|49963.3|49943.3|49955.4|49935.4|9
1646636650000|2022-03-07 07:04:10|49962.2|49942.2|49955.4|49935.4|49962.6|49942.6|49955.4|49935.4|5
1646636660000|2022-03-07 07:04:20|49950.4|49930.4|49947.6|49927.6|49950.4|49930.4|49947.6|49927.6|1
1646636670000|2022-03-07 07:04:30|49945.1|49925.1|49932.6|49912.6|49972.6|49952.6|49912.6|49892.6|22
1646636680000|2022-03-07 07:04:40|49934.7|49914.7|49927.6|49907.6|49941.9|49921.9|49925.8|49905.8|12
1646636690000|2022-03-07 07:04:50|49927.2|49907.2|49930.1|49910.1|49930.1|49910.1|49922.2|49902.2|12
1646636700000|2022-03-07 07:05:00|49934.4|49914.4|49932.6|49912.6|49934.7|49914.7|49932.6|49912.6|7
1646636710000|2022-03-07 07:05:10|49930.1|49910.1|49927.6|49907.6|49930.1|49910.1|49927.6|49907.6|7
1646636720000|2022-03-07 07:05:20|49929.7|49909.7|49952.6|49932.6|49952.6|49932.6|49929.7|49909.7|4
1646636730000|2022-03-07 07:05:30|49952.2|49932.2|49977.6|49957.6|49977.6|49957.6|49949.7|49929.7|4
1646636740000|2022-03-07 07:05:40|49972.6|49952.6|49972.6|49952.6|49972.6|49952.6|49972.6|49952.6|8
1646636750000|2022-03-07 07:05:50|49970.4|49950.4|49955.1|49935.1|49970.4|49950.4|49955.1|49935.1|2
1646636760000|2022-03-07 07:06:00|||||||||3
1646636770000|2022-03-07 07:06:10|49957.6|49937.6|49980.1|49960.1|49980.1|49960.1|49957.6|49937.6|6
1646636780000|2022-03-07 07:06:20|49977.6|49957.6|49975.1|49955.1|49977.6|49957.6|49975.1|49955.1|3
1646636790000|2022-03-07 07:06:30|49972.6|49952.6|49965.4|49945.4|49972.6|49952.6|49965.4|49945.4|2
1646636800000|2022-03-07 07:06:40|49965.1|49945.1|49955.1|49935.1|49965.1|49945.1|49955.1|49935.1|9
1646636810000|2022-03-07 07:06:50|49957.2|49937.2|49957.2|49937.2|49957.2|49937.2|49957.2|49937.2|1
1646636820000|2022-03-07 07:07:00|49957.6|49937.6|49957.6|49937.6|49957.6|49937.6|49957.6|49937.6|2
1646636830000|2022-03-07 07:07:10|49962.6|49942.6|49992.6|49972.6|49992.6|49972.6|49962.6|49942.6|17
1646636840000|2022-03-07 07:07:20|49995.1|49975.1|49975.1|49955.1|49995.1|49975.1|49975.1|49955.1|5
1646636850000|2022-03-07 07:07:30|49972.9|49952.9|49972.6|49952.6|49972.9|49952.9|49970.1|49950.1|5
1646636860000|2022-03-07 07:07:40|49974.7|49954.7|49990.1|49970.1|49990.1|49970.1|49974.7|49954.7|8
1646636870000|2022-03-07 07:07:50|49992.2|49972.2|49995.1|49975.1|49995.1|49975.1|49990.1|49970.1|8
1646636880000|2022-03-07 07:08:00|||||||||3
1646636890000|2022-03-07 07:08:10|49990.4|49970.4|49985.4|49965.4|49990.4|49970.4|49985.4|49965.4|8
1646636900000|2022-03-07 07:08:20|49985.1|49965.1|50007.2|49987.2|50007.2|49987.2|49980.1|49960.1|22
1646636910000|2022-03-07 07:08:30|50011.9|49991.9|50042.6|50022.6|50042.6|50022.6|50011.9|49991.9|9
1646636920000|2022-03-07 07:08:40|50037.9|50017.9|50025.4|50005.4|50037.9|50017.9|50025.4|50005.4|4
1646636930000|2022-03-07 07:08:50|50025.1|50005.1|50022.6|50002.6|50025.1|50005.1|50022.6|50002.6|5
1646636940000|2022-03-07 07:09:00|50020.1|50000.1|50005.1|49985.1|50020.1|50000.1|50005.1|49985.1|7
1646636950000|2022-03-07 07:09:10|50004.7|49984.7|50000.1|49980.1|50004.7|49984.7|50000.1|49980.1|6
1646636960000|2022-03-07 07:09:20|50002.6|49982.6|50025.4|50005.4|50027.6|50007.6|50002.6|49982.6|6
1646636970000|2022-03-07 07:09:30|50022.9|50002.9|50010.4|49990.4|50025.1|50005.1|50010.4|49990.4|2
1646636980000|2022-03-07 07:09:40|50010.1|49990.1|50012.6|49992.6|50012.6|49992.6|50009.7|49989.7|1
1646636990000|2022-03-07 07:09:50|50010.1|49990.1|49982.6|49962.6|50014.7|49994.7|49982.6|49962.6|10
1646637000000|2022-03-07 07:10:00|49984.7|49964.7|49995.1|49975.1|49997.6|49977.6|49984.7|49964.7|9
1646637010000|2022-03-07 07:10:10|49997.6|49977.6|49997.6|49977.6|49997.6|49977.6|49997.6|49977.6|3
1646637020000|2022-03-07 07:10:20|50001.8|49981.8|50025.4|50005.4|50025.4|50005.4|50001.8|49981.8|13
1646637030000|2022-03-07 07:10:30|50030.1|50010.1|50040.4|50020.4|50062.2|50042.2|50030.1|50010.1|16
1646637040000|2022-03-07 07:10:40|50042.6|50022.6|50065.1|50045.1|50065.1|50045.1|50042.6|50022.6|4
1646637050000|2022-03-07 07:10:50|50057.6|50037.6|50072.2|50052.2|50072.2|50052.2|50053.3|50033.3|10
1646637060000|2022-03-07 07:11:00|50074.3|50054.3|50095.1|50075.1|50095.1|50075.1|50072.2|50052.2|3
1646637070000|2022-03-07 07:11:10|50100.4|50080.4|50100.1|50080.1|50110.1|50090.1|50100.1|50080.1|10
1646637080000|2022-03-07 07:11:20|50102.2|50082.2|50134.3|50114.3|50134.3|50114.3|50102.2|50082.2|8
1646637090000|2022-03-07 07:11:30|50136.5|50116.5|50127.2|50107.2|50136.5|50116.5|50127.2|50107.2|3
1646637100000|2022-03-07 07:11:40|50125.1|50105.1|50120.1|50100.1|50125.1|50105.1|50120.1|50100.1|6
1646637110000|2022-03-07 07:11:50|50112.9|50092.9|50090.1|50070.1|50112.9|50092.9|50090.1|50070.1|11
1646637120000|2022-03-07 07:12:00|50092.2|50072.2|50124.3|50104.3|50124.3|50104.3|50092.2|50072.2|17
1646637130000|2022-03-07 07:12:10|50126.5|50106.5|50136.5|50116.5|50141.1|50121.1|50126.5|50106.5|10
1646637140000|2022-03-07 07:12:20|50134.3|50114.3|50172.2|50152.2|50174.3|50154.3|50134|50114|48
1646637150000|2022-03-07 07:12:30|50174.3|50154.3|50201.5|50181.5|50201.5|50181.5|50174.3|50154.3|40
1646637160000|2022-03-07 07:12:40|50205.8|50185.8|50254.3|50234.3|50268.6|50248.6|50205.8|50185.8|48
1646637170000|2022-03-07 07:12:50|50256.5|50236.5|50261.8|50241.8|50261.8|50241.8|50252.2|50232.2|11
1646637180000|2022-03-07 07:13:00|50264|50244|50257.2|50237.2|50264|50244|50257.2|50237.2|8
1646637190000|2022-03-07 07:13:10|50256.8|50236.8|50244.3|50224.3|50256.8|50236.8|50244|50224|9
1646637200000|2022-03-07 07:13:20|50244|50224|50207.2|50187.2|50244|50224|50201.5|50181.5|17
1646637210000|2022-03-07 07:13:30|50206.8|50186.8|50209.3|50189.3|50226.8|50206.8|50206.8|50186.8|10
1646637220000|2022-03-07 07:13:40|50206.8|50186.8|50214.7|50194.7|50214.7|50194.7|50206.8|50186.8|3
1646637230000|2022-03-07 07:13:50|50215.1|50195.1|50241.8|50221.8|50242.2|50222.2|50215.1|50195.1|11
1646637240000|2022-03-07 07:14:00|50239.3|50219.3|50239.3|50219.3|50244.3|50224.3|50234.7|50214.7|12
1646637250000|2022-03-07 07:14:10|50232.9|50212.9|50232.6|50212.6|50232.9|50212.9|50232.6|50212.6|3
1646637260000|2022-03-07 07:14:20|50228.3|50208.3|50225.1|50205.1|50228.3|50208.3|50225.1|50205.1|4
1646637270000|2022-03-07 07:14:30|50226.8|50206.8|50212.2|50192.2|50227.2|50207.2|50212.2|50192.2|7
1646637280000|2022-03-07 07:14:40|50211.8|50191.8|50185.1|50165.1|50211.8|50191.8|50185.1|50165.1|2
1646637290000|2022-03-07 07:14:50|50184.3|50164.3|50189.7|50169.7|50189.7|50169.7|50179.3|50159.3|11
1646637300000|2022-03-07 07:15:00|50192.2|50172.2|50226.8|50206.8|50226.8|50206.8|50192.2|50172.2|7
1646637310000|2022-03-07 07:15:10|50229.3|50209.3|50239|50219|50241.8|50221.8|50229.3|50209.3|8
1646637320000|2022-03-07 07:15:20|50239.3|50219.3|50224.3|50204.3|50239.3|50219.3|50222.2|50202.2|9
1646637330000|2022-03-07 07:15:30|50226.8|50206.8|50224.7|50204.7|50231.5|50211.5|50224.7|50204.7|4
1646637350000|2022-03-07 07:15:50|50224.3|50204.3|50224.3|50204.3|50224.3|50204.3|50221.8|50201.8|7
1646637360000|2022-03-07 07:16:00|50221.8|50201.8|50224.7|50204.7|50226.8|50206.8|50221.8|50201.8|5
1646637370000|2022-03-07 07:16:10|50224.3|50204.3|50207.5|50187.5|50226.8|50206.8|50207.5|50187.5|5
1646637380000|2022-03-07 07:16:20|50190.4|50170.4|50186.8|50166.8|50190.4|50170.4|50186.8|50166.8|4
1646637390000|2022-03-07 07:16:30|50189.3|50169.3|50196.8|50176.8|50196.8|50176.8|50189.3|50169.3|5
1646637400000|2022-03-07 07:16:40|50199|50179|50202.2|50182.2|50202.2|50182.2|50197.5|50177.5|4
1646637410000|2022-03-07 07:16:50|50201.8|50181.8|50206.5|50186.5|50206.8|50186.8|50201.8|50181.8|2
1646637420000|2022-03-07 07:17:00|50199.7|50179.7|50155|50135|50199.7|50179.7|50151.8|50131.8|15
1646637430000|2022-03-07 07:17:10|50160|50140|50192.5|50172.5|50194.7|50174.7|50160|50140|5
1646637440000|2022-03-07 07:17:20|50190|50170|50177.2|50157.2|50190|50170|50177.2|50157.2|0
1646637450000|2022-03-07 07:17:30|50175|50155|50165.8|50145.8|50175|50155|50165.8|50145.8|2
1646637460000|2022-03-07 07:17:40|50165.4|50145.4|50162.9|50142.9|50165.4|50145.4|50162.9|50142.9|1
1646637470000|2022-03-07 07:17:50|50160|50140|50147.5|50127.5|50160|50140|50147.5|50127.5|6
1646637480000|2022-03-07 07:18:00|50145.4|50125.4|50147.9|50127.9|50154.7|50134.7|50145.4|50125.4|10
1646637490000|2022-03-07 07:18:10|50147.5|50127.5|50135|50115|50147.5|50127.5|50135|50115|2
1646637500000|2022-03-07 07:18:20|50132.5|50112.5|50136.8|50116.8|50136.8|50116.8|50130|50110|7
1646637510000|2022-03-07 07:18:30|50134.7|50114.7|50125|50105|50134.7|50114.7|50125|50105|4
1646637520000|2022-03-07 07:18:40|50127.5|50107.5|50127.5|50107.5|50127.5|50107.5|50127.5|50107.5|2
1646637530000|2022-03-07 07:18:50|50125.4|50105.4|50125.4|50105.4|50125.4|50105.4|50125|50105|3
1646637540000|2022-03-07 07:19:00|50125|50105|50137.5|50117.5|50137.5|50117.5|50122.5|50102.5|2
1646637550000|2022-03-07 07:19:10|50142.5|50122.5|50147.5|50127.5|50147.5|50127.5|50142.5|50122.5|0
1646637560000|2022-03-07 07:19:20|50145.4|50125.4|50145|50125|50147.5|50127.5|50145|50125|6
1646637570000|2022-03-07 07:19:30|50147.2|50127.2|50182.5|50162.5|50182.5|50162.5|50147.2|50127.2|10
1646637580000|2022-03-07 07:19:40|50184.7|50164.7|50185|50165|50187.2|50167.2|50184.7|50164.7|2
1646637590000|2022-03-07 07:19:50|50185.4|50165.4|50187.9|50167.9|50190|50170|50185.4|50165.4|10
1646637600000|2022-03-07 07:20:00|50187.5|50167.5|50140|50120|50187.5|50167.5|50140|50120|12
1646637610000|2022-03-07 07:20:10|50149.7|50129.7|50162.9|50142.9|50166.8|50146.8|50149.7|50129.7|5
1646637620000|2022-03-07 07:20:20|50160.7|50140.7|50157.5|50137.5|50160.7|50140.7|50157.5|50137.5|1
1646637630000|2022-03-07 07:20:30|50155|50135|50152.9|50132.9|50155|50135|50152.9|50132.9|0
1646637640000|2022-03-07 07:20:40|50152.5|50132.5|50147.5|50127.5|50152.5|50132.5|50145.4|50125.4|4
1646637650000|2022-03-07 07:20:50|50142.5|50122.5|50124.7|50104.7|50142.5|50122.5|50122.5|50102.5|4
1646637660000|2022-03-07 07:21:00|50125|50105|50082.5|50062.5|50125|50105|50075|50055|19
1646637670000|2022-03-07 07:21:10|50080|50060|50077.5|50057.5|50080|50060|50075|50055|5
1646637680000|2022-03-07 07:21:20|50080|50060|50087.5|50067.5|50087.5|50067.5|50080|50060|1
1646637690000|2022-03-07 07:21:30|50089.7|50069.7|50085|50065|50089.7|50069.7|50085|50065|2
1646637700000|2022-03-07 07:21:40|50084.7|50064.7|50089.7|50069.7|50089.7|50069.7|50072.9|50052.9|8
1646637710000|2022-03-07 07:21:50|50090|50070|50082.5|50062.5|50090|50070|50077.5|50057.5|11
1646637720000|2022-03-07 07:22:00|50085|50065|50082.5|50062.5|50085|50065|50082.5|50062.5|9
1646637730000|2022-03-07 07:22:10|50085|50065|50065|50045|50085|50065|50065|50045|20
1646637740000|2022-03-07 07:22:20|50060.7|50040.7|50062.5|50042.5|50062.5|50042.5|50055|50035|12
1646637750000|2022-03-07 07:22:30|50065|50045|50067.5|50047.5|50070|50050|50065|50045|0
1646637760000|2022-03-07 07:22:40|50071.8|50051.8|50065|50045|50072.5|50052.5|50065|50045|0
1646637770000|2022-03-07 07:22:50|50060|50040|50057.5|50037.5|50060|50040|50055.4|50035.4|5
1646637780000|2022-03-07 07:23:00|50060|50040|50060|50040|50062.5|50042.5|50060|50040|0
1646637790000|2022-03-07 07:23:10|50062.2|50042.2|50067.5|50047.5|50067.5|50047.5|50062.2|50042.2|1
1646637810000|2022-03-07 07:23:30|50070|50050|50067.9|50047.9|50070|50050|50067.9|50047.9|5
1646637820000|2022-03-07 07:23:40|50067.5|50047.5|50067.2|50047.2|50067.5|50047.5|50066.8|50046.8|0
1646637830000|2022-03-07 07:23:50|50066.4|50046.4|50064.3|50044.3|50066.4|50046.4|50064.3|50044.3|1
1646637840000|2022-03-07 07:24:00|50064.7|50044.7|50055|50035|50064.7|50044.7|50055|50035|6
1646637850000|2022-03-07 07:24:10|50052.5|50032.5|50050.4|50030.4|50052.5|50032.5|50050.4|50030.4|0
1646637860000|2022-03-07 07:24:20|50050|50030|50030|50010|50050|50030|50030|50010|5
1646637870000|2022-03-07 07:24:30|50032.5|50012.5|50010|49990|50032.5|50012.5|50010|49990|9
1646637880000|2022-03-07 07:24:40|50007.9|49987.9|50002.5|49982.5|50007.9|49987.9|50002.5|49982.5|3
1646637890000|2022-03-07 07:24:50|50004.7|49984.7|50027.5|50007.5|50027.5|50007.5|50004.7|49984.7|21
1646637900000|2022-03-07 07:25:00|50029.7|50009.7|50037.5|50017.5|50049.7|50029.7|50029.7|50009.7|8
1646637910000|2022-03-07 07:25:10|50035.7|50015.7|50040|50020|50040|50020|50035|50015|7
1646637920000|2022-03-07 07:25:20|50037.9|50017.9|50047.5|50027.5|50047.5|50027.5|50025.4|50005.4|17
1646637930000|2022-03-07 07:25:30|50047.9|50027.9|50037.5|50017.5|50047.9|50027.9|50035|50015|3
1646637940000|2022-03-07 07:25:40|50035|50015|50037.5|50017.5|50037.5|50017.5|50035|50015|8
1646637950000|2022-03-07 07:25:50|50035|50015|50027.5|50007.5|50035|50015|50027.5|50007.5|1
1646637960000|2022-03-07 07:26:00|50025|50005|50025|50005|50027.5|50007.5|50022.5|50002.5|3
1646637970000|2022-03-07 07:26:10|50029.6|50009.6|50027.9|50007.9|50030.4|50010.4|50027.9|50007.9|5
1646637980000|2022-03-07 07:26:20|50025.7|50005.7|50025.7|50005.7|50027.9|50007.9|50025.4|50005.4|0
1646637990000|2022-03-07 07:26:30|50025.4|50005.4|50027.9|50007.9|50027.9|50007.9|50025.4|50005.4|2
1646638000000|2022-03-07 07:26:40|50025.4|50005.4|50035|50015|50035|50015|50025.4|50005.4|3
1646638010000|2022-03-07 07:26:50|50035.4|50015.4|50097.5|50077.5|50100|50080|50035.4|50015.4|24
1646638020000|2022-03-07 07:27:00|50097.9|50077.9|50077.1|50057.1|50113.2|50093.2|50075|50055|9
1646638030000|2022-03-07 07:27:10|50077.5|50057.5|50087.5|50067.5|50089.3|50069.3|50077.5|50057.5|0
1646638040000|2022-03-07 07:27:20|50089.6|50069.6|50092.5|50072.5|50092.5|50072.5|50089.6|50069.6|0
1646638050000|2022-03-07 07:27:30|50090.4|50070.4|50087.5|50067.5|50090.4|50070.4|50087.5|50067.5|0
1646638060000|2022-03-07 07:27:40|50089.6|50069.6|50097.1|50077.1|50097.1|50077.1|50089.6|50069.6|3
1646638070000|2022-03-07 07:27:50|50095|50075|50092.5|50072.5|50095|50075|50079.6|50059.6|6
1646638080000|2022-03-07 07:28:00|50094.6|50074.6|50115|50095|50115|50095|50094.6|50074.6|5
1646638090000|2022-03-07 07:28:10|50110.4|50090.4|50110|50090|50110.4|50090.4|50110|50090|0
1646638100000|2022-03-07 07:28:20|50107.5|50087.5|50107.1|50087.1|50107.5|50087.5|50106.8|50086.8|1
1646638110000|2022-03-07 07:28:30|50102.5|50082.5|50099.6|50079.6|50102.5|50082.5|50099.6|50079.6|0
1646638120000|2022-03-07 07:28:40|50100|50080|50097.5|50077.5|50102.5|50082.5|50097.5|50077.5|0
1646638130000|2022-03-07 07:28:50|||||||||1
1646638140000|2022-03-07 07:29:00|50095|50075|50090|50070|50095|50075|50090|50070|1
1646638150000|2022-03-07 07:29:10|50087.5|50067.5|50084.6|50064.6|50087.5|50067.5|50084.6|50064.6|1
1646638160000|2022-03-07 07:29:20|50084.3|50064.3|50072.5|50052.5|50084.6|50064.6|50072.5|50052.5|5
1646638170000|2022-03-07 07:29:30|50067.5|50047.5|50057.1|50037.1|50067.5|50047.5|50057.1|50037.1|3
1646638180000|2022-03-07 07:29:40|50066.1|50046.1|50075|50055|50075|50055|50066.1|50046.1|5
1646638190000|2022-03-07 07:29:50|50077.1|50057.1|50079.6|50059.6|50079.6|50059.6|50075|50055|3
1646638200000|2022-03-07 07:30:00|50077.1|50057.1|50077.1|50057.1|50086.8|50066.8|50077.1|50057.1|4
1646638210000|2022-03-07 07:30:10|50076.8|50056.8|50071.4|50051.4|50079.3|50059.3|50069.3|50049.3|4
1646638220000|2022-03-07 07:30:20|50069.3|50049.3|50059.3|50039.3|50071.8|50051.8|50059.3|50039.3|4
1646638230000|2022-03-07 07:30:30|50057.1|50037.1|50051.8|50031.8|50057.1|50037.1|50051.4|50031.4|1
1646638240000|2022-03-07 07:30:40|50054.3|50034.3|50051.8|50031.8|50054.3|50034.3|50051.8|50031.8|1
1646638250000|2022-03-07 07:30:50|50049.3|50029.3|50028.9|50008.9|50049.3|50029.3|50028.9|50008.9|9
1646638260000|2022-03-07 07:31:00|50031.8|50011.8|50038.9|50018.9|50039.3|50019.3|50031.8|50011.8|1
1646638270000|2022-03-07 07:31:10|50039.3|50019.3|50041.8|50021.8|50041.8|50021.8|50037.1|50017.1|2
1646638280000|2022-03-07 07:31:20|50043.9|50023.9|50049.3|50029.3|50049.3|50029.3|50043.9|50023.9|2
1646638290000|2022-03-07 07:31:30|50046.8|50026.8|50051.8|50031.8|50051.8|50031.8|50046.8|50026.8|3
1646638300000|2022-03-07 07:31:40|50049.3|50029.3|50034.3|50014.3|50049.3|50029.3|50031.8|50011.8|5
1646638310000|2022-03-07 07:31:50|50036.4|50016.4|50041.4|50021.4|50041.8|50021.8|50036.4|50016.4|1
1646638320000|2022-03-07 07:32:00|50041.8|50021.8|50041.4|50021.4|50041.8|50021.8|50039.3|50019.3|6
1646638330000|2022-03-07 07:32:10|50039.6|50019.6|50041.8|50021.8|50041.8|50021.8|50036.8|50016.8|1
1646638340000|2022-03-07 07:32:20|50039.3|50019.3|50039.3|50019.3|50039.3|50019.3|50039.3|50019.3|1
1646638350000|2022-03-07 07:32:30|50036.8|50016.8|50036.8|50016.8|50036.8|50016.8|50034.3|50014.3|2
1646638370000|2022-03-07 07:32:50|50034.3|50014.3|50029.3|50009.3|50034.3|50014.3|50029.3|50009.3|3
1646638380000|2022-03-07 07:33:00|50027.1|50007.1|50031.8|50011.8|50031.8|50011.8|50027.1|50007.1|1
1646638390000|2022-03-07 07:33:10|50029.6|50009.6|50029.3|50009.3|50029.6|50009.6|50029.3|50009.3|1
1646638400000|2022-03-07 07:33:20|50026.8|50006.8|50024.3|50004.3|50026.8|50006.8|50021.8|50001.8|2
1646638410000|2022-03-07 07:33:30|50022.1|50002.1|50024.3|50004.3|50024.6|50004.6|50022.1|50002.1|0
1646638420000|2022-03-07 07:33:40|50023.9|50003.9|50021.8|50001.8|50023.9|50003.9|50021.8|50001.8|2
1646638430000|2022-03-07 07:33:50|50019.3|49999.3|50019.3|49999.3|50021.8|50001.8|50019.3|49999.3|1
1646638440000|2022-03-07 07:34:00|50017.1|49997.1|50018.9|49998.9|50021.4|50001.4|50016.8|49996.8|4
1646638450000|2022-03-07 07:34:10|50016.8|49996.8|50019.3|49999.3|50019.3|49999.3|50016.8|49996.8|0
1646638460000|2022-03-07 07:34:20|50016.8|49996.8|50021.8|50001.8|50021.8|50001.8|50016.8|49996.8|2
1646638470000|2022-03-07 07:34:30|50028.5|50008.5|50036.8|50016.8|50036.8|50016.8|50028.5|50008.5|4
1646638480000|2022-03-07 07:34:40|50034.3|50014.3|50044.3|50024.3|50044.3|50024.3|50031.8|50011.8|2
1646638490000|2022-03-07 07:34:50|50044.6|50024.6|50069.3|50049.3|50069.3|50049.3|50044.6|50024.6|3
1646638500000|2022-03-07 07:35:00|50067.1|50047.1|50069.3|50049.3|50069.3|50049.3|50064.3|50044.3|2
1646638510000|2022-03-07 07:35:10|50066.8|50046.8|50069.3|50049.3|50069.3|50049.3|50066.8|50046.8|0
1646638520000|2022-03-07 07:35:20|50071.4|50051.4|50071.8|50051.8|50071.8|50051.8|50071.4|50051.4|4
1646638530000|2022-03-07 07:35:30|50074.3|50054.3|50074.3|50054.3|50076.8|50056.8|50074.3|50054.3|0
1646638540000|2022-03-07 07:35:40|50076.8|50056.8|50069.3|50049.3|50076.8|50056.8|50069.3|50049.3|4
1646638550000|2022-03-07 07:35:50|50059.6|50039.6|50054.3|50034.3|50059.6|50039.6|50054.3|50034.3|1
1646638560000|2022-03-07 07:36:00|50051.8|50031.8|50054.2|50034.2|50054.3|50034.3|50051.8|50031.8|0
1646638570000|2022-03-07 07:36:10|50051.7|50031.7|50054.2|50034.2|50054.2|50034.2|50051.7|50031.7|0
1646638580000|2022-03-07 07:36:20|50056.7|50036.7|50056.7|50036.7|50059.2|50039.2|50056.7|50036.7|0
1646638590000|2022-03-07 07:36:30|||||||||1
1646638600000|2022-03-07 07:36:40|||||||||1
1646638620000|2022-03-07 07:37:00|50052.5|50032.5|50051.4|50031.4|50052.5|50032.5|50051.4|50031.4|4
1646638630000|2022-03-07 07:37:10|||||||||2
1646638640000|2022-03-07 07:37:20|50048.9|50028.9|50051.7|50031.7|50051.7|50031.7|50046.7|50026.7|2
1646638650000|2022-03-07 07:37:30|50054.2|50034.2|50084.2|50064.2|50084.2|50064.2|50054.2|50034.2|3
1646638660000|2022-03-07 07:37:40|50086.7|50066.7|50114.2|50094.2|50114.2|50094.2|50086.7|50066.7|11
1646638670000|2022-03-07 07:37:50|50116.7|50096.7|50126.7|50106.7|50126.7|50106.7|50116.7|50096.7|2
1646638680000|2022-03-07 07:38:00|50129.2|50109.2|50091.7|50071.7|50129.2|50109.2|50091.7|50071.7|4
1646638690000|2022-03-07 07:38:10|50089.6|50069.6|50091.7|50071.7|50091.7|50071.7|50089.2|50069.2|1
1646638710000|2022-03-07 07:38:30|50101.7|50081.7|50102.1|50082.1|50102.1|50082.1|50101.7|50081.7|5
1646638720000|2022-03-07 07:38:40|50101.7|50081.7|50099.2|50079.2|50101.7|50081.7|50099.2|50079.2|3
1646638730000|2022-03-07 07:38:50|50097.1|50077.1|50064.2|50044.2|50097.1|50077.1|50064.2|50044.2|8
1646638740000|2022-03-07 07:39:00|50061.7|50041.7|50076|50056|50076|50056|50059.2|50039.2|5
1646638750000|2022-03-07 07:39:10|50076.4|50056.4|50066.7|50046.7|50076.4|50056.4|50066.7|50046.7|0
1646638760000|2022-03-07 07:39:20|50064.6|50044.6|50061.7|50041.7|50064.6|50044.6|50061.7|50041.7|0
1646638770000|2022-03-07 07:39:30|50059.2|50039.2|50066.7|50046.7|50066.7|50046.7|50059.2|50039.2|5
1646638780000|2022-03-07 07:39:40|50064.2|50044.2|50096.7|50076.7|50096.7|50076.7|50064.2|50044.2|2
1646638790000|2022-03-07 07:39:50|50098.9|50078.9|50101.7|50081.7|50101.7|50081.7|50098.9|50078.9|4
1646638800000|2022-03-07 07:40:00|50099.6|50079.6|50099.2|50079.2|50099.6|50079.6|50099.2|50079.2|0
1646638820000|2022-03-07 07:40:20|50096.7|50076.7|50096.7|50076.7|50096.7|50076.7|50096.7|50076.7|0
1646638830000|2022-03-07 07:40:30|50106.7|50086.7|50101.7|50081.7|50106.7|50086.7|50101.7|50081.7|3
1646638840000|2022-03-07 07:40:40|50104.2|50084.2|50099.2|50079.2|50104.2|50084.2|50099.2|50079.2|0
1646638850000|2022-03-07 07:40:50|50101.4|50081.4|50082.1|50062.1|50101.7|50081.7|50081.7|50061.7|4
1646638860000|2022-03-07 07:41:00|50084.2|50064.2|50091.4|50071.4|50091.4|50071.4|50084.2|50064.2|0
1646638870000|2022-03-07 07:41:10|50087.1|50067.1|50087.1|50067.1|50087.1|50067.1|50087.1|50067.1|1
1646638880000|2022-03-07 07:41:20|50084.2|50064.2|50081.7|50061.7|50084.2|50064.2|50079.6|50059.6|6
1646638890000|2022-03-07 07:41:30|50104.2|50084.2|50116.7|50096.7|50116.7|50096.7|50104.2|50084.2|8
1646638900000|2022-03-07 07:41:40|50109.2|50089.2|50099.6|50079.6|50109.2|50089.2|50099.6|50079.6|8
1646638910000|2022-03-07 07:41:50|50094.2|50074.2|50089.2|50069.2|50094.2|50074.2|50086.4|50066.4|1
1646638920000|2022-03-07 07:42:00|50088.9|50068.9|50101.7|50081.7|50101.7|50081.7|50087.1|50067.1|2
1646638930000|2022-03-07 07:42:10|50102.1|50082.1|50111.4|50091.4|50111.4|50091.4|50101.7|50081.7|2
1646638940000|2022-03-07 07:42:20|50109.2|50089.2|50106.7|50086.7|50109.2|50089.2|50106.7|50086.7|1
1646638950000|2022-03-07 07:42:30|50104.6|50084.6|50099.2|50079.2|50106.7|50086.7|50099.2|50079.2|4
1646638960000|2022-03-07 07:42:40|50097.1|50077.1|50083.5|50063.5|50097.1|50077.1|50083.5|50063.5|4
1646638970000|2022-03-07 07:42:50|50078.9|50058.9|50126.4|50106.4|50126.4|50106.4|50078.9|50058.9|10
1646638980000|2022-03-07 07:43:00|50126.7|50106.7|50129.6|50109.6|50129.6|50109.6|50126.7|50106.7|3
1646638990000|2022-03-07 07:43:10|50131.4|50111.4|50113.9|50093.9|50131.7|50111.7|50113.9|50093.9|27
1646639000000|2022-03-07 07:43:20|50109.2|50089.2|50106.7|50086.7|50109.2|50089.2|50106.7|50086.7|0
1646639010000|2022-03-07 07:43:30|50104.2|50084.2|50099.2|50079.2|50104.2|50084.2|50096.7|50076.7|3
1646639020000|2022-03-07 07:43:40|50101.7|50081.7|50131.7|50111.7|50131.7|50111.7|50101.7|50081.7|8
1646639030000|2022-03-07 07:43:50|50134.2|50114.2|50146.7|50126.7|50146.7|50126.7|50134.2|50114.2|1
1646639040000|2022-03-07 07:44:00|50144.6|50124.6|50144.2|50124.2|50144.6|50124.6|50144.2|50124.2|6
1646639060000|2022-03-07 07:44:20|50146.7|50126.7|50154.2|50134.2|50154.2|50134.2|50146.7|50126.7|2
1646639070000|2022-03-07 07:44:30|50149.6|50129.6|50149.2|50129.2|50149.6|50129.6|50149.2|50129.2|3
1646639080000|2022-03-07 07:44:40|50151.4|50131.4|50163.9|50143.9|50163.9|50143.9|50151.4|50131.4|4
1646639090000|2022-03-07 07:44:50|50164.6|50144.6|50166.4|50146.4|50166.4|50146.4|50164.6|50144.6|2
1646639100000|2022-03-07 07:45:00|50166.7|50146.7|50179.2|50159.2|50179.2|50159.2|50166.7|50146.7|7
1646639110000|2022-03-07 07:45:10|50176.7|50156.7|50176.7|50156.7|50176.7|50156.7|50176.7|50156.7|6
1646639120000|2022-03-07 07:45:20|50178.9|50158.9|50191.7|50171.7|50191.7|50171.7|50176.7|50156.7|5
1646639130000|2022-03-07 07:45:30|50189.6|50169.6|50191.7|50171.7|50191.7|50171.7|50186.7|50166.7|9
1646639140000|2022-03-07 07:45:40|50192.1|50172.1|50196.7|50176.7|50201|50181|50192.1|50172.1|10
1646639150000|2022-03-07 07:45:50|50194.6|50174.6|50184.2|50164.2|50194.6|50174.6|50181.7|50161.7|11
1646639160000|2022-03-07 07:46:00|50186.4|50166.4|50189.6|50169.6|50196.4|50176.4|50186.4|50166.4|3
1646639170000|2022-03-07 07:46:10|50191.7|50171.7|50174.2|50154.2|50191.7|50171.7|50171.7|50151.7|2
1646639180000|2022-03-07 07:46:20|50172.1|50152.1|50169.2|50149.2|50172.1|50152.1|50169.2|50149.2|1
1646639190000|2022-03-07 07:46:30|50168.8|50148.8|50166.3|50146.3|50168.8|50148.8|50166.3|50146.3|3
1646639200000|2022-03-07 07:46:40|50166.7|50146.7|50174.2|50154.2|50174.2|50154.2|50166.7|50146.7|7
1646639210000|2022-03-07 07:46:50|50172.1|50152.1|50172.1|50152.1|50172.1|50152.1|50172.1|50152.1|2
1646639220000|2022-03-07 07:47:00|50174.2|50154.2|50171.7|50151.7|50174.2|50154.2|50171.7|50151.7|1
1646639230000|2022-03-07 07:47:10|50169.2|50149.2|50159.2|50139.2|50174.2|50154.2|50159.2|50139.2|11
1646639240000|2022-03-07 07:47:20|50156.7|50136.7|50146.7|50126.7|50156.7|50136.7|50124.2|50104.2|8
1646639250000|2022-03-07 07:47:30|50151|50131|50146.7|50126.7|50154.6|50134.6|50146.7|50126.7|3
1646639260000|2022-03-07 07:47:40|50144.2|50124.2|50134.2|50114.2|50144.2|50124.2|50134.2|50114.2|3
1646639270000|2022-03-07 07:47:50|50131.7|50111.7|50134.2|50114.2|50134.2|50114.2|50131.7|50111.7|1
1646639280000|2022-03-07 07:48:00|50132.1|50112.1|50161.7|50141.7|50161.7|50141.7|50132.1|50112.1|9
1646639290000|2022-03-07 07:48:10|50154.9|50134.9|50161.7|50141.7|50161.7|50141.7|50149.6|50129.6|13
1646639300000|2022-03-07 07:48:20|50163.8|50143.8|50166.7|50146.7|50166.7|50146.7|50163.8|50143.8|0
1646639310000|2022-03-07 07:48:30|50166.3|50146.3|50134.2|50114.2|50166.3|50146.3|50132.1|50112.1|9
1646639320000|2022-03-07 07:48:40|50132.1|50112.1|50134.2|50114.2|50134.2|50114.2|50132.1|50112.1|0
1646639330000|2022-03-07 07:48:50|50138.8|50118.8|50141|50121|50141|50121|50138.8|50118.8|6
1646639340000|2022-03-07 07:49:00|50138.8|50118.8|50138.8|50118.8|50138.8|50118.8|50138.8|50118.8|0
1646639350000|2022-03-07 07:49:10|50141|50121|50132.4|50112.4|50141|50121|50131.3|50111.3|7
1646639360000|2022-03-07 07:49:20|50132.1|50112.1|50132.1|50112.1|50132.4|50112.4|50132.1|50112.1|0
1646639370000|2022-03-07 07:49:30|50134.6|50114.6|50134.6|50114.6|50134.6|50114.6|50134.6|50114.6|0
1646639380000|2022-03-07 07:49:40|50134.2|50114.2|50139.2|50119.2|50139.2|50119.2|50134.2|50114.2|6
1646639390000|2022-03-07 07:49:50|50138.8|50118.8|50139.6|50119.6|50139.6|50119.6|50138.8|50118.8|0
1646639400000|2022-03-07 07:50:00|50143.8|50123.8|50161.3|50141.3|50161.3|50141.3|50143.8|50123.8|5
1646639410000|2022-03-07 07:50:10|50163.5|50143.5|50176.3|50156.3|50176.3|50156.3|50163.5|50143.5|4
1646639420000|2022-03-07 07:50:20|50176|50156|50171.7|50151.7|50176.7|50156.7|50171.7|50151.7|5
1646639430000|2022-03-07 07:50:30|50174.2|50154.2|50174.2|50154.2|50174.2|50154.2|50174.2|50154.2|4
1646639440000|2022-03-07 07:50:40|50178.8|50158.8|50179.2|50159.2|50181|50161|50174.2|50154.2|8
1646639450000|2022-03-07 07:50:50|50181.3|50161.3|50177.1|50157.1|50189.2|50169.2|50177.1|50157.1|5
1646639460000|2022-03-07 07:51:00|50176.7|50156.7|50179.2|50159.2|50179.2|50159.2|50176.7|50156.7|2
1646639470000|2022-03-07 07:51:10|50186.7|50166.7|50186.7|50166.7|50186.7|50166.7|50186.7|50166.7|4
1646639480000|2022-03-07 07:51:20|50188.8|50168.8|50186.7|50166.7|50189.2|50169.2|50186.7|50166.7|1
1646639490000|2022-03-07 07:51:30|50189.2|50169.2|50184.2|50164.2|50189.2|50169.2|50184.2|50164.2|6
1646639500000|2022-03-07 07:51:40|50183.8|50163.8|50181.7|50161.7|50184.2|50164.2|50181.7|50161.7|0
1646639510000|2022-03-07 07:51:50|50184.2|50164.2|50183.8|50163.8|50184.2|50164.2|50182.1|50162.1|0
1646639520000|2022-03-07 07:52:00|50184.2|50164.2|50184.2|50164.2|50184.2|50164.2|50184.2|50164.2|0
1646639530000|2022-03-07 07:52:10|50182|50162|50149.2|50129.2|50182|50162|50149.2|50129.2|4
1646639540000|2022-03-07 07:52:20|50151.3|50131.3|50151.7|50131.7|50151.7|50131.7|50151.3|50131.3|28
1646639550000|2022-03-07 07:52:30|50153.8|50133.8|50158.5|50138.5|50158.5|50138.5|50153.8|50133.8|0
1646639560000|2022-03-07 07:52:40|50160.6|50140.6|50193.8|50173.8|50196|50176|50160.6|50140.6|21
1646639570000|2022-03-07 07:52:50|50196|50176|50198.5|50178.5|50203.5|50183.5|50196|50176|5
1646639580000|2022-03-07 07:53:00|||||||||3
1646639590000|2022-03-07 07:53:10|50201|50181|50173.5|50153.5|50203.5|50183.5|50173.5|50153.5|10
1646639600000|2022-03-07 07:53:20|50171.3|50151.3|50166|50146|50171.3|50151.3|50163.5|50143.5|1
1646639610000|2022-03-07 07:53:30|50161|50141|50161|50141|50161|50141|50161|50141|3
1646639620000|2022-03-07 07:53:40|50158.8|50138.8|50149.9|50129.9|50158.8|50138.8|50149.9|50129.9|3
1646639630000|2022-03-07 07:53:50|50154.2|50134.2|50158.8|50138.8|50158.8|50138.8|50154.2|50134.2|2
1646639640000|2022-03-07 07:54:00|50158.5|50138.5|50161|50141|50161|50141|50158.5|50138.5|5
1646639650000|2022-03-07 07:54:10|50171|50151|50168.5|50148.5|50176|50156|50168.5|50148.5|5
1646639660000|2022-03-07 07:54:20|50170.6|50150.6|50168.5|50148.5|50171|50151|50168.5|50148.5|3
1646639670000|2022-03-07 07:54:30|50171|50151|50173.1|50153.1|50173.1|50153.1|50171|50151|1
1646639680000|2022-03-07 07:54:40|50173.5|50153.5|50166|50146|50173.5|50153.5|50166|50146|3
1646639690000|2022-03-07 07:54:50|50163.8|50143.8|50153.8|50133.8|50163.8|50143.8|50153.8|50133.8|3
1646639700000|2022-03-07 07:55:00|50153.5|50133.5|50153.5|50133.5|50153.5|50133.5|50148.5|50128.5|3
1646639710000|2022-03-07 07:55:10|50156|50136|50151|50131|50156|50136|50151|50131|2
1646639720000|2022-03-07 07:55:20|50148.5|50128.5|50150.6|50130.6|50150.6|50130.6|50148.5|50128.5|5
1646639730000|2022-03-07 07:55:30|50151|50131|50151|50131|50151|50131|50146|50126|0
1646639740000|2022-03-07 07:55:40|50157.7|50137.7|50158.8|50138.8|50158.8|50138.8|50157.7|50137.7|4
1646639750000|2022-03-07 07:55:50|50156|50136|50156.3|50136.3|50158.5|50138.5|50155.6|50135.6|3
1646639760000|2022-03-07 07:56:00|50156|50136|50161|50141|50161|50141|50156|50136|0
1646639770000|2022-03-07 07:56:10|50158.5|50138.5|50156|50136|50158.5|50138.5|50153.5|50133.5|1
1646639780000|2022-03-07 07:56:20|50158.5|50138.5|50161|50141|50161|50141|50156|50136|0
1646639790000|2022-03-07 07:56:30|50158.5|50138.5|50156|50136|50161|50141|50156|50136|0
1646639800000|2022-03-07 07:56:40|50158.1|50138.1|50160.9|50140.9|50165.6|50145.6|50155.9|50135.9|3
1646639810000|2022-03-07 07:56:50|50158.8|50138.8|50160.9|50140.9|50160.9|50140.9|50158.8|50138.8|4
1646639820000|2022-03-07 07:57:00|||||||||2
1646639830000|2022-03-07 07:57:10|50163.1|50143.1|50168.4|50148.4|50168.4|50148.4|50163.1|50143.1|2
1646639840000|2022-03-07 07:57:20|50168.1|50148.1|50130.9|50110.9|50168.1|50148.1|50130.9|50110.9|12
1646639850000|2022-03-07 07:57:30|50128.8|50108.8|50108.1|50088.1|50128.8|50108.8|50105.9|50085.9|6
1646639860000|2022-03-07 07:57:40|50110.6|50090.6|50098.4|50078.4|50110.9|50090.9|50098.4|50078.4|4
1646639870000|2022-03-07 07:57:50|50100.6|50080.6|50098.4|50078.4|50100.9|50080.9|50095.9|50075.9|0
1646639880000|2022-03-07 07:58:00|50100.6|50080.6|50095.9|50075.9|50100.9|50080.9|50095.9|50075.9|2
1646639890000|2022-03-07 07:58:10|50090.9|50070.9|50110.6|50090.6|50113.4|50093.4|50086.3|50066.3|9
1646639900000|2022-03-07 07:58:20|50108.4|50088.4|50078.4|50058.4|50108.4|50088.4|50078.4|50058.4|10
1646639910000|2022-03-07 07:58:30|50080.9|50060.9|50080.6|50060.6|50080.9|50060.9|50078.8|50058.8|0
1646639920000|2022-03-07 07:58:40|50078.8|50058.8|50063.1|50043.1|50078.8|50058.8|50063.1|50043.1|11
1646639930000|2022-03-07 07:58:50|50065.2|50045.2|50045.9|50025.9|50065.6|50045.6|50045.9|50025.9|7
1646639940000|2022-03-07 07:59:00|50048.1|50028.1|50081.3|50061.3|50081.3|50061.3|50048.1|50028.1|32
1646639950000|2022-03-07 07:59:10|50066.7|50046.7|50067|50047|50069.2|50049.2|50066.7|50046.7|5
1646639960000|2022-03-07 07:59:20|50066.7|50046.7|50053.8|50033.8|50066.7|50046.7|50053.8|50033.8|7
1646639970000|2022-03-07 07:59:30|50054.2|50034.2|50066.7|50046.7|50066.7|50046.7|50054.2|50034.2|3
1646639980000|2022-03-07 07:59:40|50069.2|50049.2|50056.7|50036.7|50069.2|50049.2|50056.7|50036.7|3
1646639990000|2022-03-07 07:59:50|50054.5|50034.5|50024.5|50004.5|50054.5|50034.5|50024.5|50004.5|9
1646640000000|2022-03-07 08:00:00|50024.2|50004.2|50059.2|50039.2|50061.3|50041.3|50024.2|50004.2|50
1646640010000|2022-03-07 08:00:10|50056.7|50036.7|50053.1|50033.1|50056.7|50036.7|50033.4|50013.4|22
1646640020000|2022-03-07 08:00:20|50050.9|50030.9|50053.8|50033.8|50053.8|50033.8|50045.9|50025.9|9
1646640030000|2022-03-07 08:00:30|50051.7|50031.7|50108.8|50088.8|50116.3|50096.3|50051.3|50031.3|18
1646640040000|2022-03-07 08:00:40|50105.9|50085.9|50116.3|50096.3|50116.3|50096.3|50101.3|50081.3|5
1646640050000|2022-03-07 08:00:50|50118.4|50098.4|50135.9|50115.9|50135.9|50115.9|50118.4|50098.4|6
1646640060000|2022-03-07 08:01:00|50140.6|50120.6|50145.9|50125.9|50148.4|50128.4|50136.3|50116.3|26
1646640070000|2022-03-07 08:01:10|50143.8|50123.8|50136.3|50116.3|50143.8|50123.8|50136.3|50116.3|8
1646640080000|2022-03-07 08:01:20|50133.8|50113.8|50126.3|50106.3|50133.8|50113.8|50126.3|50106.3|4
1646640090000|2022-03-07 08:01:30|50118.8|50098.8|50113.8|50093.8|50118.8|50098.8|50111.3|50091.3|9
1646640100000|2022-03-07 08:01:40|50115.9|50095.9|50138.8|50118.8|50138.8|50118.8|50114.2|50094.2|10
1646640110000|2022-03-07 08:01:50|50141.3|50121.3|50138.8|50118.8|50141.3|50121.3|50136.3|50116.3|9
1646640120000|2022-03-07 08:02:00|50134.5|50114.5|50123.8|50103.8|50134.5|50114.5|50114.5|50094.5|14
1646640130000|2022-03-07 08:02:10|50125.9|50105.9|50123.8|50103.8|50128.8|50108.8|50121.3|50101.3|8
1646640140000|2022-03-07 08:02:20|50128.4|50108.4|50138.8|50118.8|50138.8|50118.8|50128.4|50108.4|5
1646640150000|2022-03-07 08:02:30|50136.6|50116.6|50121.3|50101.3|50138.4|50118.4|50106.3|50086.3|9
1646640160000|2022-03-07 08:02:40|50118.8|50098.8|50113.8|50093.8|50118.8|50098.8|50111.3|50091.3|7
1646640170000|2022-03-07 08:02:50|50115.9|50095.9|50118.4|50098.4|50118.4|50098.4|50115.9|50095.9|2
1646640180000|2022-03-07 08:03:00|50120.9|50100.9|50124.1|50104.1|50138.8|50118.8|50120.9|50100.9|14
1646640190000|2022-03-07 08:03:10|50123.8|50103.8|50118.8|50098.8|50123.8|50103.8|50118.8|50098.8|3
1646640200000|2022-03-07 08:03:20|50118.4|50098.4|50113.8|50093.8|50118.4|50098.4|50113.8|50093.8|1
1646640210000|2022-03-07 08:03:30|50115.9|50095.9|50136.3|50116.3|50138.8|50118.8|50113.8|50093.8|7
1646640220000|2022-03-07 08:03:40|50138.8|50118.8|50126.3|50106.3|50138.8|50118.8|50123.8|50103.8|12
1646640230000|2022-03-07 08:03:50|50128.4|50108.4|50128.8|50108.8|50136.3|50116.3|50128.4|50108.4|7
1646640240000|2022-03-07 08:04:00|50126.6|50106.6|50126.3|50106.3|50126.6|50106.6|50118.4|50098.4|12
1646640250000|2022-03-07 08:04:10|50128.8|50108.8|50138.8|50118.8|50141.3|50121.3|50128.8|50108.8|18
1646640260000|2022-03-07 08:04:20|50136.6|50116.6|50141.3|50121.3|50141.3|50121.3|50136.3|50116.3|7
1646640270000|2022-03-07 08:04:30|50143.4|50123.4|50118.8|50098.8|50143.8|50123.8|50118.8|50098.8|8
1646640280000|2022-03-07 08:04:40|50116.6|50096.6|50117|50097|50119.1|50099.1|50112.4|50092.4|3
1646640290000|2022-03-07 08:04:50|50125.9|50105.9|50125.9|50105.9|50125.9|50105.9|50125.9|50105.9|5
1646640300000|2022-03-07 08:05:00|50128.4|50108.4|50136.3|50116.3|50138.4|50118.4|50128.4|50108.4|8
1646640310000|2022-03-07 08:05:10|50136.6|50116.6|50151.3|50131.3|50151.3|50131.3|50136.6|50116.6|5
1646640320000|2022-03-07 08:05:20|50153.4|50133.4|50136.3|50116.3|50153.8|50133.8|50136.3|50116.3|31
1646640330000|2022-03-07 08:05:30|50134.1|50114.1|50122|50102|50134.1|50114.1|50121.6|50101.6|2
1646640340000|2022-03-07 08:05:40|50124.1|50104.1|50112|50092|50133.4|50113.4|50112|50092|10
1646640350000|2022-03-07 08:05:50|50111.6|50091.6|50096.6|50076.6|50111.6|50091.6|50096.6|50076.6|7
1646640360000|2022-03-07 08:06:00|50094.5|50074.5|50094.1|50074.1|50096.6|50076.6|50094.1|50074.1|2
1646640370000|2022-03-07 08:06:10|50096.6|50076.6|50081.3|50061.3|50096.6|50076.6|50081.3|50061.3|20
1646640380000|2022-03-07 08:06:20|50078.8|50058.8|50081.3|50061.3|50081.3|50061.3|50076.3|50056.3|4
1646640390000|2022-03-07 08:06:30|50083.8|50063.8|50078.8|50058.8|50083.8|50063.8|50078.8|50058.8|0
1646640400000|2022-03-07 08:06:40|50081.3|50061.3|50083.8|50063.8|50083.8|50063.8|50081.3|50061.3|6
1646640410000|2022-03-07 08:06:50|50085.9|50065.9|50126.3|50106.3|50126.3|50106.3|50085.9|50065.9|20
1646640420000|2022-03-07 08:07:00|50128.8|50108.8|50123.4|50103.4|50138.8|50118.8|50123.4|50103.4|23
1646640430000|2022-03-07 08:07:10|50123.8|50103.8|50128.8|50108.8|50128.8|50108.8|50123.8|50103.8|5
1646640440000|2022-03-07 08:07:20|50124.1|50104.1|50116.6|50096.6|50124.1|50104.1|50116.6|50096.6|4
1646640450000|2022-03-07 08:07:30|50111.3|50091.3|50108.8|50088.8|50111.3|50091.3|50106.6|50086.6|4
1646640460000|2022-03-07 08:07:40|50106.3|50086.3|50106.3|50086.3|50110.9|50090.9|50103.8|50083.8|5
1646640470000|2022-03-07 08:07:50|50108.4|50088.4|50114.1|50094.1|50121.3|50101.3|50108.4|50088.4|4
1646640480000|2022-03-07 08:08:00|50113.8|50093.8|50126.3|50106.3|50126.3|50106.3|50113.8|50093.8|2
1646640490000|2022-03-07 08:08:10|50128.4|50108.4|50128.8|50108.8|50128.8|50108.8|50128.4|50108.4|0
1646640500000|2022-03-07 08:08:20|50131.3|50111.3|50138.8|50118.8|50141.3|50121.3|50131.3|50111.3|5
1646640510000|2022-03-07 08:08:30|50136.3|50116.3|50103.8|50083.8|50136.3|50116.3|50103.8|50083.8|6
1646640520000|2022-03-07 08:08:40|50111.3|50091.3|50111.3|50091.3|50111.3|50091.3|50111.3|50091.3|1
1646640530000|2022-03-07 08:08:50|50108.8|50088.8|50106.3|50086.3|50108.8|50088.8|50106.3|50086.3|1
1646640540000|2022-03-07 08:09:00|50103.8|50083.8|50106.3|50086.3|50106.3|50086.3|50103.8|50083.8|0
1646640550000|2022-03-07 08:09:10|50107.7|50087.7|50095.6|50075.6|50107.7|50087.7|50095.6|50075.6|43
1646640560000|2022-03-07 08:09:20|50090.6|50070.6|50078.1|50058.1|50090.6|50070.6|50073.1|50053.1|8
1646640570000|2022-03-07 08:09:30|50075.6|50055.6|50075.6|50055.6|50075.6|50055.6|50075.6|50055.6|4
1646640580000|2022-03-07 08:09:40|50077.7|50057.7|50075.6|50055.6|50077.7|50057.7|50073.1|50053.1|1
1646640590000|2022-03-07 08:09:50|50073.4|50053.4|50073.4|50053.4|50073.4|50053.4|50073.4|50053.4|4
1646640600000|2022-03-07 08:10:00|50075.6|50055.6|50102.7|50082.7|50102.7|50082.7|50075.6|50055.6|9
1646640610000|2022-03-07 08:10:10|50100.6|50080.6|50095.6|50075.6|50100.6|50080.6|50095.6|50075.6|7
1646640620000|2022-03-07 08:10:20|50097.7|50077.7|50100.6|50080.6|50100.6|50080.6|50095.6|50075.6|3
1646640630000|2022-03-07 08:10:30|50098.1|50078.1|50098.1|50078.1|50098.1|50078.1|50095.9|50075.9|3
1646640640000|2022-03-07 08:10:40|50098.4|50078.4|50098.4|50078.4|50098.4|50078.4|50098.4|50078.4|1
1646640650000|2022-03-07 08:10:50|50096.3|50076.3|50098.4|50078.4|50098.4|50078.4|50096.3|50076.3|5
1646640660000|2022-03-07 08:11:00|50102.7|50082.7|50100.6|50080.6|50105.2|50085.2|50100.6|50080.6|17
1646640670000|2022-03-07 08:11:10|50098.4|50078.4|50058.4|50038.4|50100.6|50080.6|50058.4|50038.4|32
1646640680000|2022-03-07 08:11:20|50063.4|50043.4|50048.1|50028.1|50073.4|50053.4|50048.1|50028.1|61
1646640690000|2022-03-07 08:11:30|50046|50026|50015.2|49995.2|50046|50026|50015.2|49995.2|41
1646640700000|2022-03-07 08:11:40|50013.1|49993.1|50010.6|49990.6|50013.1|49993.1|50010.6|49990.6|7
1646640710000|2022-03-07 08:11:50|50012.7|49992.7|50003.1|49983.1|50013.1|49993.1|50003.1|49983.1|13
1646640720000|2022-03-07 08:12:00|50009.9|49989.9|50003.1|49983.1|50009.9|49989.9|50003.1|49983.1|12
1646640730000|2022-03-07 08:12:10|50000.6|49980.6|49950.6|49930.6|50000.6|49980.6|49950.6|49930.6|13
1646640740000|2022-03-07 08:12:20|49948.1|49928.1|49955.2|49935.2|49955.2|49935.2|49948.1|49928.1|8
1646640750000|2022-03-07 08:12:30|49953.1|49933.1|49937.4|49917.4|49953.1|49933.1|49937.4|49917.4|26
1646640760000|2022-03-07 08:12:40|49933.1|49913.1|49915.2|49895.2|49933.1|49913.1|49907.7|49887.7|37
1646640770000|2022-03-07 08:12:50|49917.7|49897.7|49925.2|49905.2|49939.9|49919.9|49917.7|49897.7|16
1646640780000|2022-03-07 08:13:00|49923.1|49903.1|50000.2|49980.2|50000.2|49980.2|49923.1|49903.1|24
1646640790000|2022-03-07 08:13:10|50002.7|49982.7|50010.2|49990.2|50010.2|49990.2|50002.7|49982.7|6
1646640800000|2022-03-07 08:13:20|50007.7|49987.7|49977.7|49957.7|50007.7|49987.7|49975.2|49955.2|12
1646640810000|2022-03-07 08:13:30|49984.5|49964.5|50000.2|49980.2|50000.2|49980.2|49984.5|49964.5|3
1646640820000|2022-03-07 08:13:40|49998.1|49978.1|50005.2|49985.2|50005.2|49985.2|49997.7|49977.7|4
1646640830000|2022-03-07 08:13:50|50004.9|49984.9|49982|49962|50004.9|49984.9|49982|49962|16
1646640840000|2022-03-07 08:14:00|49979.9|49959.9|49990.2|49970.2|49990.2|49970.2|49972.4|49952.4|13
1646640850000|2022-03-07 08:14:10|49984.9|49964.9|49977.4|49957.4|49984.9|49964.9|49977.4|49957.4|6
1646640860000|2022-03-07 08:14:20|49979.5|49959.5|49989.1|49969.1|49989.1|49969.1|49979.5|49959.5|1
1646640870000|2022-03-07 08:14:30|49989.5|49969.5|49994.9|49974.9|49994.9|49974.9|49989.5|49969.5|8
1646640880000|2022-03-07 08:14:40|49997|49977|49990.2|49970.2|50004.5|49984.5|49990.2|49970.2|7
1646640890000|2022-03-07 08:14:50|49988.1|49968.1|49994.9|49974.9|49994.9|49974.9|49988.1|49968.1|1
1646640900000|2022-03-07 08:15:00|49999.1|49979.1|50022.4|50002.4|50024.5|50004.5|49999.1|49979.1|8
1646640910000|2022-03-07 08:15:10|50022.7|50002.7|50025.6|50005.6|50032.4|50012.4|50022.4|50002.4|6
1646640920000|2022-03-07 08:15:20|50025.2|50005.2|50029.9|50009.9|50029.9|50009.9|50025.2|50005.2|1
1646640930000|2022-03-07 08:15:30|50032.4|50012.4|50039.5|50019.5|50042|50022|50032.4|50012.4|6
1646640940000|2022-03-07 08:15:40|50041.6|50021.6|50039.5|50019.5|50044.1|50024.1|50039.5|50019.5|3
1646640950000|2022-03-07 08:15:50|50046.3|50026.3|50054.9|50034.9|50054.9|50034.9|50046.3|50026.3|9
1646640960000|2022-03-07 08:16:00|50052.4|50032.4|50057.4|50037.4|50057.4|50037.4|50052.4|50032.4|11
1646640970000|2022-03-07 08:16:10|50055.2|50035.2|50057.4|50037.4|50057.4|50037.4|50054.9|50034.9|4
1646640980000|2022-03-07 08:16:20|50059.9|50039.9|50062.3|50042.3|50062.4|50042.4|50059.9|50039.9|1
1646640990000|2022-03-07 08:16:30|50060.2|50040.2|50071.6|50051.6|50073.8|50053.8|50057.3|50037.3|10
1646641000000|2022-03-07 08:16:40|50073.8|50053.8|50057.3|50037.3|50073.8|50053.8|50057.3|50037.3|24
1646641010000|2022-03-07 08:16:50|50055.2|50035.2|50057|50037|50057|50037|50054.8|50034.8|12
1646641020000|2022-03-07 08:17:00|50054.8|50034.8|50080.2|50060.2|50080.2|50060.2|50052.7|50032.7|4
1646641030000|2022-03-07 08:17:10|50087.7|50067.7|50091.6|50071.6|50091.6|50071.6|50082.7|50062.7|3
1646641040000|2022-03-07 08:17:20|50097.3|50077.3|50112.3|50092.3|50114.8|50094.8|50097.3|50077.3|11
1646641050000|2022-03-07 08:17:30|||||||||2
1646641060000|2022-03-07 08:17:40|50116.6|50096.6|50119.1|50099.1|50119.1|50099.1|50116.6|50096.6|7
1646641070000|2022-03-07 08:17:50|50117|50097|50123.8|50103.8|50123.8|50103.8|50117|50097|5
1646641080000|2022-03-07 08:18:00|50121.6|50101.6|50077.3|50057.3|50121.6|50101.6|50077.3|50057.3|11
1646641090000|2022-03-07 08:18:10|50070.2|50050.2|50089.5|50069.5|50101.3|50081.3|50064.8|50044.8|18
1646641100000|2022-03-07 08:18:20|50087.3|50067.3|50062.7|50042.7|50087.3|50067.3|50062.7|50042.7|6
1646641110000|2022-03-07 08:18:30|50062.3|50042.3|50062.3|50042.3|50062.3|50042.3|50062.3|50042.3|2
1646641120000|2022-03-07 08:18:40|50062|50042|50031.6|50011.6|50062|50042|50029.8|50009.8|21
1646641130000|2022-03-07 08:18:50|50033.8|50013.8|50024.8|50004.8|50034.1|50014.1|50012.3|49992.3|10
1646641140000|2022-03-07 08:19:00|50029.8|50009.8|50037|50017|50037|50017|50024.8|50004.8|4
1646641150000|2022-03-07 08:19:10|50039.1|50019.1|50022.7|50002.7|50039.1|50019.1|50022.3|50002.3|11
1646641160000|2022-03-07 08:19:20|50022.3|50002.3|50009.5|49989.5|50022.3|50002.3|50002.3|49982.3|6
1646641170000|2022-03-07 08:19:30|50011.6|49991.6|50014.8|49994.8|50016.6|49996.6|50011.6|49991.6|0
1646641180000|2022-03-07 08:19:40|50012.3|49992.3|50010.2|49990.2|50012.3|49992.3|50010.2|49990.2|4
1646641190000|2022-03-07 08:19:50|50009.8|49989.8|50014.5|49994.5|50014.5|49994.5|50007.3|49987.3|1
1646641200000|2022-03-07 08:20:00|50017|49997|50032.3|50012.3|50037.3|50017.3|50017|49997|21
1646641210000|2022-03-07 08:20:10|50034.5|50014.5|50043.4|50023.4|50043.4|50023.4|50029.8|50009.8|10
1646641220000|2022-03-07 08:20:20|50045.6|50025.6|50053.1|50033.1|50053.1|50033.1|50045.6|50025.6|5
1646641230000|2022-03-07 08:20:30|50050.9|50030.9|50057.7|50037.7|50062.3|50042.3|50050.6|50030.6|9
1646641240000|2022-03-07 08:20:40|50069.8|50049.8|50065.2|50045.2|50080.2|50060.2|50065.2|50045.2|3
1646641250000|2022-03-07 08:20:50|50060.6|50040.6|50055.6|50035.6|50060.6|50040.6|50055.6|50035.6|1
1646641260000|2022-03-07 08:21:00|50055.2|50035.2|50022.7|50002.7|50055.2|50035.2|49997.7|49977.7|16
1646641270000|2022-03-07 08:21:10|50023.1|50003.1|50028.4|50008.4|50028.4|50008.4|50012.7|49992.7|12
1646641280000|2022-03-07 08:21:20|50025.9|50005.9|50027.7|50007.7|50028.4|50008.4|50023.4|50003.4|2
1646641290000|2022-03-07 08:21:30|50025.6|50005.6|50027.3|50007.3|50027.3|50007.3|50015.2|49995.2|13
1646641300000|2022-03-07 08:21:40|50029.8|50009.8|50025.2|50005.2|50032.3|50012.3|50020.2|50000.2|4
1646641310000|2022-03-07 08:21:50|50027.3|50007.3|50020.2|50000.2|50027.3|50007.3|50017.7|49997.7|6
1646641320000|2022-03-07 08:22:00|50002.7|49982.7|50007.7|49987.7|50007.7|49987.7|50002.3|49982.3|10
1646641330000|2022-03-07 08:22:10|50005.6|49985.6|50000.2|49980.2|50005.6|49985.6|50000.2|49980.2|2
1646641340000|2022-03-07 08:22:20|49999.8|49979.8|50004.8|49984.8|50004.8|49984.8|49997.7|49977.7|4
1646641360000|2022-03-07 08:22:40|50007.3|49987.3|49999.5|49979.5|50007.3|49987.3|49990.2|49970.2|13
1646641370000|2022-03-07 08:22:50|50000.2|49980.2|49987.7|49967.7|50004.8|49984.8|49987.7|49967.7|9
1646641380000|2022-03-07 08:23:00|49973.4|49953.4|49960.5|49940.5|49973.4|49953.4|49950.9|49930.9|28
1646641390000|2022-03-07 08:23:10|49963|49943|49957.7|49937.7|49970.5|49950.5|49955.5|49935.5|33
1646641400000|2022-03-07 08:23:20|49958|49938|49958|49938|49958|49938|49958|49938|0
1646641410000|2022-03-07 08:23:30|49958.4|49938.4|49990.5|49970.5|49990.5|49970.5|49958|49938|9
1646641420000|2022-03-07 08:23:40|49992.7|49972.7|49993|49973|49993|49973|49992.7|49972.7|0
1646641430000|2022-03-07 08:23:50|49995.5|49975.5|49998|49978|49998|49978|49995.5|49975.5|7
1646641440000|2022-03-07 08:24:00|50002.3|49982.3|50054.5|50034.5|50054.5|50034.5|50002.3|49982.3|6
1646641450000|2022-03-07 08:24:10|50065.2|50045.2|50065.2|50045.2|50067.3|50047.3|50065.2|50045.2|60
1646641460000|2022-03-07 08:24:20|50068|50048|50100.2|50080.2|50100.2|50080.2|50068|50048|11
1646641470000|2022-03-07 08:24:30|50105.5|50085.5|50108|50088|50118.4|50098.4|50103|50083|29
1646641480000|2022-03-07 08:24:40|50110.2|50090.2|50110.5|50090.5|50115.5|50095.5|50110.2|50090.2|7
1646641490000|2022-03-07 08:24:50|50115.2|50095.2|50095.5|50075.5|50115.5|50095.5|50095.5|50075.5|11
1646641500000|2022-03-07 08:25:00|50093|50073|50125.2|50105.2|50125.5|50105.5|50093|50073|35
1646641510000|2022-03-07 08:25:10|50125.5|50105.5|50133|50113|50137.7|50117.7|50125.5|50105.5|13
1646641520000|2022-03-07 08:25:20|50130.9|50110.9|50133|50113|50133|50113|50130.5|50110.5|10
1646641530000|2022-03-07 08:25:30|50135.2|50115.2|50145.5|50125.5|50145.5|50125.5|50135.2|50115.2|7
1646641540000|2022-03-07 08:25:40|50148|50128|50145.5|50125.5|50153|50133|50145.5|50125.5|6
1646641550000|2022-03-07 08:25:50|50145.2|50125.2|50140.5|50120.5|50148|50128|50140.5|50120.5|9
1646641560000|2022-03-07 08:26:00|50138.4|50118.4|50135.5|50115.5|50138.4|50118.4|50128|50108|13
1646641580000|2022-03-07 08:26:20|50120.5|50100.5|50110.5|50090.5|50120.5|50100.5|50110.5|50090.5|6
1646641590000|2022-03-07 08:26:30|50108|50088|50105.5|50085.5|50108|50088|50105.5|50085.5|0
1646641610000|2022-03-07 08:26:50|50110.5|50090.5|50118|50098|50118|50098|50105.9|50085.9|7
1646641620000|2022-03-07 08:27:00|50120.5|50100.5|50143|50123|50145.5|50125.5|50120.5|50100.5|12
1646641630000|2022-03-07 08:27:10|50140.9|50120.9|50115.5|50095.5|50140.9|50120.9|50115.5|50095.5|15
1646641640000|2022-03-07 08:27:20|50113.4|50093.4|50105.2|50085.2|50113.4|50093.4|50105.2|50085.2|7
1646641650000|2022-03-07 08:27:30|50105.5|50085.5|50123|50103|50123|50103|50105.5|50085.5|5
1646641660000|2022-03-07 08:27:40|50125.2|50105.2|50118.8|50098.8|50125.5|50105.5|50118.8|50098.8|3
1646641670000|2022-03-07 08:27:50|50116.6|50096.6|50120.5|50100.5|50120.5|50100.5|50116.6|50096.6|2
1646641680000|2022-03-07 08:28:00|50118.4|50098.4|50120.5|50100.5|50120.5|50100.5|50118.4|50098.4|0
1646641690000|2022-03-07 08:28:10|50120.2|50100.2|50120.2|50100.2|50120.5|50100.5|50118|50098|0
1646641700000|2022-03-07 08:28:20|50118|50098|50118|50098|50118|50098|50118|50098|2
1646641710000|2022-03-07 08:28:30|50120.2|50100.2|50132.7|50112.7|50132.7|50112.7|50120.2|50100.2|6
1646641720000|2022-03-07 08:28:40|50140.2|50120.2|50148|50128|50148|50128|50140.2|50120.2|4
1646641730000|2022-03-07 08:28:50|50143|50123|50143|50123|50143|50123|50140.5|50120.5|2
1646641740000|2022-03-07 08:29:00|50145.5|50125.5|50140.5|50120.5|50145.5|50125.5|50140.5|50120.5|6
1646641750000|2022-03-07 08:29:10|50138.4|50118.4|50135.5|50115.5|50140.5|50120.5|50135.5|50115.5|5
1646641760000|2022-03-07 08:29:20|50133|50113|50140.2|50120.2|50140.2|50120.2|50130.5|50110.5|2
1646641770000|2022-03-07 08:29:30|50142.3|50122.3|50145.2|50125.2|50147.7|50127.7|50142.3|50122.3|0
1646641780000|2022-03-07 08:29:40|50143|50123|50138|50118|50143|50123|50133.4|50113.4|5
1646641790000|2022-03-07 08:29:50|50140.2|50120.2|50138|50118|50140.2|50120.2|50138|50118|0
1646641800000|2022-03-07 08:30:00|50135.9|50115.9|50133.4|50113.4|50138.4|50118.4|50133.4|50113.4|12
1646641810000|2022-03-07 08:30:10|50130.9|50110.9|50090.5|50070.5|50130.9|50110.9|50090.5|50070.5|3
1646641820000|2022-03-07 08:30:20|50085.5|50065.5|50095.5|50075.5|50097.7|50077.7|50085.5|50065.5|2
1646641830000|2022-03-07 08:30:30|50095.2|50075.2|50100.2|50080.2|50100.2|50080.2|50095.2|50075.2|3
1646641840000|2022-03-07 08:30:40|50102.3|50082.3|50098|50078|50102.7|50082.7|50098|50078|3
1646641850000|2022-03-07 08:30:50|50095.9|50075.9|50085.9|50065.9|50095.9|50075.9|50085.9|50065.9|0
1646641860000|2022-03-07 08:31:00|50088|50068|50090.2|50070.2|50090.2|50070.2|50088|50068|3
1646641870000|2022-03-07 08:31:10|50088|50068|50108|50088|50108|50088|50085.9|50065.9|7
1646641880000|2022-03-07 08:31:20|50105.9|50085.9|50093|50073|50108|50088|50093|50073|1
1646641890000|2022-03-07 08:31:30|50090.5|50070.5|50085.5|50065.5|50090.5|50070.5|50085.5|50065.5|2
1646641900000|2022-03-07 08:31:40|50087.7|50067.7|50098|50078|50103|50083|50087.7|50067.7|21
1646641920000|2022-03-07 08:32:00|50093|50073|50083|50063|50093|50073|50083|50063|7
1646641930000|2022-03-07 08:32:10|50080.5|50060.5|50090.5|50070.5|50090.5|50070.5|50080.5|50060.5|3
1646641940000|2022-03-07 08:32:20|50095.5|50075.5|50100.5|50080.5|50100.5|50080.5|50095.5|50075.5|3
1646641950000|2022-03-07 08:32:30|50098|50078|50090.9|50070.9|50098|50078|50090.9|50070.9|1
1646641960000|2022-03-07 08:32:40|50088.7|50068.7|50078|50058|50088.7|50068.7|50078|50058|1
1646641970000|2022-03-07 08:32:50|50080.5|50060.5|50103|50083|50103|50083|50080.5|50060.5|4
1646641980000|2022-03-07 08:33:00|50105.2|50085.2|50099.8|50079.8|50105.5|50085.5|50099.8|50079.8|1
1646641990000|2022-03-07 08:33:10|50099.4|50079.4|50083|50063|50099.4|50079.4|50083|50063|1
1646642000000|2022-03-07 08:33:20|50078.7|50058.7|50070.2|50050.2|50078.7|50058.7|50068|50048|3
1646642010000|2022-03-07 08:33:30|50073|50053|50107.7|50087.7|50107.7|50087.7|50073|50053|2
1646642020000|2022-03-07 08:33:40|50108|50088|50110.5|50090.5|50110.5|50090.5|50108|50088|4
1646642030000|2022-03-07 08:33:50|50108.4|50088.4|50105.5|50085.5|50108.4|50088.4|50105.5|50085.5|2
1646642040000|2022-03-07 08:34:00|50103.4|50083.4|50093|50073|50103.4|50083.4|50093|50073|1
1646642050000|2022-03-07 08:34:10|50094.8|50074.8|50097.6|50077.6|50099.8|50079.8|50094.8|50074.8|0
1646642060000|2022-03-07 08:34:20|50098|50078|50110.1|50090.1|50112.6|50092.6|50098|50078|4
1646642070000|2022-03-07 08:34:30|50110.5|50090.5|50110.5|50090.5|50110.5|50090.5|50108|50088|1
1646642080000|2022-03-07 08:34:40|50108.4|50088.4|50115.5|50095.5|50115.5|50095.5|50108|50088|2
1646642090000|2022-03-07 08:34:50|50115.1|50095.1|50127.3|50107.3|50127.3|50107.3|50115.1|50095.1|8
1646642100000|2022-03-07 08:35:00|50127.6|50107.6|50148|50128|50148|50128|50127.6|50107.6|8
1646642110000|2022-03-07 08:35:10|50150.1|50130.1|50152.6|50132.6|50152.6|50132.6|50150.1|50130.1|5
1646642120000|2022-03-07 08:35:20|50158|50138|50158|50138|50160.5|50140.5|50157.6|50137.6|2
1646642130000|2022-03-07 08:35:30|50160.1|50140.1|50155.5|50135.5|50160.5|50140.5|50155.5|50135.5|1
1646642150000|2022-03-07 08:35:50|50158|50138|50160.5|50140.5|50160.5|50140.5|50158|50138|5
1646642160000|2022-03-07 08:36:00|50158.4|50138.4|50158|50138|50160.1|50140.1|50157.6|50137.6|2
1646642170000|2022-03-07 08:36:10|50155.5|50135.5|50160.5|50140.5|50160.5|50140.5|50153|50133|2
1646642180000|2022-03-07 08:36:20|50165.9|50145.9|50192.6|50172.6|50192.6|50172.6|50165.9|50145.9|18
1646642190000|2022-03-07 08:36:30|50193|50173|50188|50168|50208|50188|50188|50168|14
1646642200000|2022-03-07 08:36:40|50185.5|50165.5|50170.5|50150.5|50185.5|50165.5|50163|50143|4
1646642210000|2022-03-07 08:36:50|50170.1|50150.1|50170.5|50150.5|50172.3|50152.3|50167.6|50147.6|2
1646642220000|2022-03-07 08:37:00|50168|50148|50170.1|50150.1|50170.1|50150.1|50168|50148|3
1646642230000|2022-03-07 08:37:10|50172.3|50152.3|50175.1|50155.1|50175.1|50155.1|50172.3|50152.3|3
1646642240000|2022-03-07 08:37:20|50175.5|50155.5|50185.1|50165.1|50185.1|50165.1|50175.5|50155.5|5
1646642250000|2022-03-07 08:37:30|50185.5|50165.5|50195.5|50175.5|50195.5|50175.5|50185.5|50165.5|8
1646642260000|2022-03-07 08:37:40|50197.6|50177.6|50195.5|50175.5|50197.6|50177.6|50195.5|50175.5|0
1646642270000|2022-03-07 08:37:50|50195.9|50175.9|50197.6|50177.6|50198|50178|50195.5|50175.5|1
1646642280000|2022-03-07 08:38:00|50195.5|50175.5|50170.5|50150.5|50195.5|50175.5|50170.5|50150.5|21
1646642290000|2022-03-07 08:38:10|50168.4|50148.4|50165.5|50145.5|50168.4|50148.4|50160.5|50140.5|2
1646642300000|2022-03-07 08:38:20|50163|50143|50171.2|50151.2|50171.2|50151.2|50163|50143|2
1646642310000|2022-03-07 08:38:30|50170.9|50150.9|50193|50173|50193|50173|50170.9|50150.9|4
1646642320000|2022-03-07 08:38:40|50190.9|50170.9|50185.5|50165.5|50190.9|50170.9|50185.5|50165.5|4
1646642330000|2022-03-07 08:38:50|50187.6|50167.6|50190.5|50170.5|50190.5|50170.5|50187.6|50167.6|1
1646642340000|2022-03-07 08:39:00|50192.6|50172.6|50193|50173|50195.5|50175.5|50190.1|50170.1|6
1646642350000|2022-03-07 08:39:10|50192.6|50172.6|50175.5|50155.5|50192.6|50172.6|50175.5|50155.5|8
1646642360000|2022-03-07 08:39:20|50163|50143|50168|50148|50168|50148|50163|50143|11
1646642380000|2022-03-07 08:39:40|50163|50143|50153|50133|50163|50143|50153|50133|5
1646642390000|2022-03-07 08:39:50|50150.9|50130.9|50153|50133|50153|50133|50150.9|50130.9|1
1646642400000|2022-03-07 08:40:00|50155.1|50135.1|50165.5|50145.5|50168|50148|50155.1|50135.1|5
1646642410000|2022-03-07 08:40:10|50163.4|50143.4|50152.6|50132.6|50163.4|50143.4|50150.5|50130.5|7
1646642420000|2022-03-07 08:40:20|50154.8|50134.8|50148|50128|50154.8|50134.8|50148|50128|2
1646642430000|2022-03-07 08:40:30|50150.5|50130.5|50158|50138|50158|50138|50148|50128|2
1646642440000|2022-03-07 08:40:40|50155.9|50135.9|50155.5|50135.5|50155.9|50135.9|50155.5|50135.5|0
1646642450000|2022-03-07 08:40:50|50157.6|50137.6|50165.5|50145.5|50168|50148|50155.5|50135.5|6
1646642460000|2022-03-07 08:41:00|50168|50148|50168|50148|50170.5|50150.5|50167.6|50147.6|2
1646642470000|2022-03-07 08:41:10|50167.6|50147.6|50170.5|50150.5|50170.5|50150.5|50167.6|50147.6|1
1646642480000|2022-03-07 08:41:20|50168|50148|50168|50148|50170.5|50150.5|50165.8|50145.8|3
1646642490000|2022-03-07 08:41:30|50170.1|50150.1|50178|50158|50178|50158|50170.1|50150.1|5
1646642500000|2022-03-07 08:41:40|50180.1|50160.1|50180.5|50160.5|50183|50163|50178|50158|3
1646642510000|2022-03-07 08:41:50|50178.3|50158.3|50175.5|50155.5|50178.3|50158.3|50175.5|50155.5|3
1646642520000|2022-03-07 08:42:00|50178|50158|50178|50158|50178|50158|50173|50153|5
1646642530000|2022-03-07 08:42:10|50182.6|50162.6|50188|50168|50188|50168|50182.6|50162.6|2
1646642540000|2022-03-07 08:42:20|50185.5|50165.5|50180.5|50160.5|50185.5|50165.5|50180.5|50160.5|8
1646642550000|2022-03-07 08:42:30|50182.6|50162.6|50183|50163|50185.5|50165.5|50180.5|50160.5|2
1646642560000|2022-03-07 08:42:40|50180.5|50160.5|50178|50158|50183|50163|50178|50158|1
1646642570000|2022-03-07 08:42:50|50180.1|50160.1|50175.5|50155.5|50180.1|50160.1|50175.5|50155.5|6
1646642580000|2022-03-07 08:43:00|50178|50158|50155.1|50135.1|50178|50158|50155.1|50135.1|11
1646642590000|2022-03-07 08:43:10|50153|50133|50143|50123|50153|50133|50140.5|50120.5|4
1646642600000|2022-03-07 08:43:20|50145.1|50125.1|50143|50123|50145.5|50125.5|50140.5|50120.5|4
1646642610000|2022-03-07 08:43:30|50140.8|50120.8|50140.5|50120.5|50143|50123|50140.5|50120.5|0
1646642620000|2022-03-07 08:43:40|50138|50118|50128|50108|50138|50118|50128|50108|1
1646642630000|2022-03-07 08:43:50|50125.5|50105.5|50125.5|50105.5|50125.5|50105.5|50125.5|50105.5|1
1646642640000|2022-03-07 08:44:00|50123.3|50103.3|50123|50103|50125.5|50105.5|50113.3|50093.3|10
1646642650000|2022-03-07 08:44:10|50140.5|50120.5|50155.5|50135.5|50155.5|50135.5|50140.5|50120.5|1
1646642660000|2022-03-07 08:44:20|50153.3|50133.3|50139.1|50119.1|50153.3|50133.3|50139.1|50119.1|43
1646642670000|2022-03-07 08:44:30|50134.4|50114.4|50127.3|50107.3|50134.4|50114.4|50127.3|50107.3|9
1646642680000|2022-03-07 08:44:40|50127.6|50107.6|50130.1|50110.1|50131.9|50111.9|50127.6|50107.6|4
1646642690000|2022-03-07 08:44:50|50128|50108|50133|50113|50133|50113|50127.6|50107.6|0
1646642700000|2022-03-07 08:45:00|50135.1|50115.1|50143|50123|50147.6|50127.6|50135.1|50115.1|3
1646642710000|2022-03-07 08:45:10|50140.5|50120.5|50140.1|50120.1|50140.5|50120.5|50140.1|50120.1|2
1646642720000|2022-03-07 08:45:20|50140.5|50120.5|50145.5|50125.5|50145.5|50125.5|50140.5|50120.5|0
1646642730000|2022-03-07 08:45:30|50147.6|50127.6|50158|50138|50158|50138|50147.6|50127.6|0
1646642740000|2022-03-07 08:45:40|50157.6|50137.6|50157.6|50137.6|50157.6|50137.6|50154.8|50134.8|0
1646642750000|2022-03-07 08:45:50|50158|50138|50168|50148|50168|50148|50158|50138|1
1646642760000|2022-03-07 08:46:00|50170.1|50150.1|50155.5|50135.5|50170.5|50150.5|50155.5|50135.5|4
1646642770000|2022-03-07 08:46:10|50150.5|50130.5|50142.6|50122.6|50150.5|50130.5|50142.6|50122.6|3
1646642780000|2022-03-07 08:46:20|50140.5|50120.5|50140.1|50120.1|50142.6|50122.6|50140.1|50120.1|1
1646642790000|2022-03-07 08:46:30|50142.3|50122.3|50150.5|50130.5|50150.9|50130.9|50142.3|50122.3|3
1646642800000|2022-03-07 08:46:40|50148|50128|50143|50123|50150.5|50130.5|50143|50123|3
1646642810000|2022-03-07 08:46:50|50133.4|50113.4|50135.5|50115.5|50138|50118|50133.4|50113.4|3
1646642820000|2022-03-07 08:47:00|50133|50113|50133|50113|50135.9|50115.9|50133|50113|4
1646642830000|2022-03-07 08:47:10|50135.1|50115.1|50138|50118|50138|50118|50133|50113|1
1646642840000|2022-03-07 08:47:20|50135.9|50115.9|50133.4|50113.4|50137.6|50117.6|50133.4|50113.4|0
1646642850000|2022-03-07 08:47:30|50133|50113|50128|50108|50135.5|50115.5|50128|50108|0
1646642860000|2022-03-07 08:47:40|50130.1|50110.1|50123|50103|50132.6|50112.6|50123|50103|3
1646642870000|2022-03-07 08:47:50|50120.9|50100.9|50118.4|50098.4|50120.9|50100.9|50118.4|50098.4|3
1646642880000|2022-03-07 08:48:00|50115.5|50095.5|50110.9|50090.9|50115.5|50095.5|50110.9|50090.9|5
1646642890000|2022-03-07 08:48:10|50113|50093|50113|50093|50113|50093|50113|50093|0
1646642900000|2022-03-07 08:48:20|50115.1|50095.1|50113|50093|50115.5|50095.5|50110.9|50090.9|6
1646642910000|2022-03-07 08:48:30|50117.6|50097.6|50157.6|50137.6|50157.6|50137.6|50117.6|50097.6|10
1646642930000|2022-03-07 08:48:50|50160.1|50140.1|50170.5|50150.5|50170.5|50150.5|50160.1|50140.1|6
1646642940000|2022-03-07 08:49:00|50170.1|50150.1|50143|50123|50170.1|50150.1|50143|50123|9
1646642950000|2022-03-07 08:49:10|50145.1|50125.1|50148|50128|50148|50128|50143.4|50123.4|3
1646642960000|2022-03-07 08:49:20|50143|50123|50132.6|50112.6|50145.1|50125.1|50130.5|50110.5|9
1646642970000|2022-03-07 08:49:30|50134.8|50114.8|50148|50128|50148|50128|50134.8|50114.8|4
1646642980000|2022-03-07 08:49:40|50145.9|50125.9|50159.8|50139.8|50162.3|50142.3|50145.5|50125.5|6
1646642990000|2022-03-07 08:49:50|50157.6|50137.6|50143|50123|50157.6|50137.6|50143|50123|2
1646643000000|2022-03-07 08:50:00|50142.6|50122.6|50157.6|50137.6|50157.6|50137.6|50142.6|50122.6|6
1646643010000|2022-03-07 08:50:10|50155.5|50135.5|50155.5|50135.5|50155.5|50135.5|50155.5|50135.5|5
1646643020000|2022-03-07 08:50:20|||||||||1
1646643030000|2022-03-07 08:50:30|50153|50133|50158|50138|50158|50138|50153|50133|2
1646643040000|2022-03-07 08:50:40|50160.5|50140.5|50160.5|50140.5|50160.5|50140.5|50158|50138|4
1646643050000|2022-03-07 08:50:50|50151.2|50131.2|50128|50108|50151.2|50131.2|50128|50108|3
1646643060000|2022-03-07 08:51:00|50132.6|50112.6|50132.6|50112.6|50133.4|50113.4|50132.6|50112.6|6
1646643070000|2022-03-07 08:51:10|50135.1|50115.1|50153|50133|50153|50133|50135.1|50115.1|4
1646643090000|2022-03-07 08:51:30|50155.5|50135.5|50133.4|50113.4|50158|50138|50133.4|50113.4|5
1646643100000|2022-03-07 08:51:40|50130.5|50110.5|50128|50108|50130.5|50110.5|50128|50108|2
1646643110000|2022-03-07 08:51:50|50130.1|50110.1|50148|50128|50148|50128|50130.1|50110.1|7
1646643120000|2022-03-07 08:52:00|50154.4|50134.4|50173|50153|50173|50153|50154.4|50134.4|3
1646643130000|2022-03-07 08:52:10|50175.5|50155.5|50165.5|50145.5|50177.6|50157.6|50165.5|50145.5|10
1646643140000|2022-03-07 08:52:20|50167.6|50147.6|50169.8|50149.8|50169.8|50149.8|50167.6|50147.6|4
1646643150000|2022-03-07 08:52:30|50170.1|50150.1|50178|50158|50178|50158|50170.1|50150.1|0
1646643160000|2022-03-07 08:52:40|50180.1|50160.1|50168|50148|50180.5|50160.5|50168|50148|3
1646643170000|2022-03-07 08:52:50|50170.5|50150.5|50168|50148|50170.5|50150.5|50165.5|50145.5|2
1646643180000|2022-03-07 08:53:00|50165.8|50145.8|50163|50143|50168|50148|50163|50143|3
1646643190000|2022-03-07 08:53:10|50160.5|50140.5|50155.5|50135.5|50160.5|50140.5|50155.5|50135.5|0
1646643200000|2022-03-07 08:53:20|50153.3|50133.3|50128|50108|50153.3|50133.3|50128|50108|6
1646643220000|2022-03-07 08:53:40|50125.8|50105.8|50120.5|50100.5|50125.8|50105.8|50120.5|50100.5|4
1646643230000|2022-03-07 08:53:50|50118|50098|50113|50093|50118|50098|50113|50093|1
1646643240000|2022-03-07 08:54:00|50120.5|50100.5|50125.5|50105.5|50125.5|50105.5|50120.1|50100.1|4
1646643250000|2022-03-07 08:54:10|50133|50113|50135.5|50115.5|50138|50118|50133|50113|3
1646643260000|2022-03-07 08:54:20|50133|50113|50133|50113|50133|50113|50130.5|50110.5|0
1646643270000|2022-03-07 08:54:30|50130.8|50110.8|50142.6|50122.6|50144.8|50124.8|50130.5|50110.5|10
1646643280000|2022-03-07 08:54:40|50144.8|50124.8|50153|50133|50155.5|50135.5|50144.8|50124.8|5
1646643290000|2022-03-07 08:54:50|50155.5|50135.5|50158|50138|50160.5|50140.5|50155.1|50135.1|8
1646643300000|2022-03-07 08:55:00|50160.5|50140.5|50170.5|50150.5|50170.5|50150.5|50160.5|50140.5|2
1646643310000|2022-03-07 08:55:10|50170.8|50150.8|50180.8|50160.8|50180.8|50160.8|50170.8|50150.8|1
1646643320000|2022-03-07 08:55:20|50178.7|50158.7|50185.1|50165.1|50185.1|50165.1|50178.3|50158.3|0
1646643330000|2022-03-07 08:55:30|50183|50163|50178.3|50158.3|50183|50163|50178.3|50158.3|5
1646643340000|2022-03-07 08:55:40|50175.5|50155.5|50175.5|50155.5|50175.5|50155.5|50175.5|50155.5|8
1646643350000|2022-03-07 08:55:50|50175.8|50155.8|50178|50158|50180.5|50160.5|50175.5|50155.5|31
1646643360000|2022-03-07 08:56:00|50175.5|50155.5|50165.5|50145.5|50175.5|50155.5|50158.3|50138.3|12
1646643370000|2022-03-07 08:56:10|50165.1|50145.1|50163|50143|50165.1|50145.1|50163|50143|1
1646643380000|2022-03-07 08:56:20|50160.5|50140.5|50150.8|50130.8|50160.5|50140.5|50150.8|50130.8|1
1646643390000|2022-03-07 08:56:30|50148.3|50128.3|50150.8|50130.8|50150.8|50130.8|50148.3|50128.3|2
1646643400000|2022-03-07 08:56:40|50150.5|50130.5|50148|50128|50150.5|50130.5|50138.7|50118.7|6
1646643410000|2022-03-07 08:56:50|50150.5|50130.5|50148|50128|50155.5|50135.5|50145.5|50125.5|1
1646643420000|2022-03-07 08:57:00|50145.8|50125.8|50145.8|50125.8|50145.8|50125.8|50143|50123|1
1646643430000|2022-03-07 08:57:10|50153|50133|50158|50138|50158|50138|50153|50133|2
1646643440000|2022-03-07 08:57:20|50160.5|50140.5|50158|50138|50160.5|50140.5|50158|50138|0
1646643450000|2022-03-07 08:57:30|50160.1|50140.1|50163|50143|50163|50143|50158|50138|0
1646643460000|2022-03-07 08:57:40|50167.6|50147.6|50170.5|50150.5|50170.5|50150.5|50167.6|50147.6|2
1646643470000|2022-03-07 08:57:50|50172.6|50152.6|50175.5|50155.5|50175.5|50155.5|50172.6|50152.6|7
1646643480000|2022-03-07 08:58:00|50177.6|50157.6|50165.5|50145.5|50178|50158|50165.5|50145.5|5
1646643490000|2022-03-07 08:58:10|50163.3|50143.3|50175.5|50155.5|50175.5|50155.5|50163|50143|4
1646643510000|2022-03-07 08:58:30|50173.3|50153.3|50165.5|50145.5|50173.3|50153.3|50165.5|50145.5|2
1646643530000|2022-03-07 08:58:50|50165.1|50145.1|50170.5|50150.5|50170.5|50150.5|50165.1|50145.1|6
1646643540000|2022-03-07 08:59:00|50173|50153|50173|50153|50173|50153|50173|50153|0
1646643550000|2022-03-07 08:59:10|50170.8|50150.8|50165.1|50145.1|50170.8|50150.8|50162.6|50142.6|4
1646643560000|2022-03-07 08:59:20|50162.6|50142.6|50158|50138|50165.1|50145.1|50158|50138|0
1646643570000|2022-03-07 08:59:30|50155.5|50135.5|50140.5|50120.5|50155.5|50135.5|50140.5|50120.5|9
1646643580000|2022-03-07 08:59:40|50142.6|50122.6|50150.1|50130.1|50150.1|50130.1|50142.6|50122.6|1
1646643590000|2022-03-07 08:59:50|50148|50128|50145.5|50125.5|50148|50128|50143|50123|4
1646643600000|2022-03-07 09:00:00|50148|50128|50153|50133|50155.5|50135.5|50148|50128|1
1646643610000|2022-03-07 09:00:10|50155.5|50135.5|50170.5|50150.5|50170.5|50150.5|50155.5|50135.5|3
1646643620000|2022-03-07 09:00:20|50173.3|50153.3|50168|50148|50175.5|50155.5|50168|50148|14
1646643630000|2022-03-07 09:00:30|50165.8|50145.8|50150.5|50130.5|50165.8|50145.8|50150.5|50130.5|2
1646643640000|2022-03-07 09:00:40|50150.1|50130.1|50155.5|50135.5|50155.5|50135.5|50149.7|50129.7|8
1646643650000|2022-03-07 09:00:50|50153.3|50133.3|50160.5|50140.5|50163|50143|50153|50133|2
1646643660000|2022-03-07 09:01:00|50162.6|50142.6|50155.8|50135.8|50165.5|50145.5|50155.8|50135.8|4
1646643670000|2022-03-07 09:01:10|50153.7|50133.7|50155.5|50135.5|50155.5|50135.5|50153.3|50133.3|8
1646643700000|2022-03-07 09:01:40|50153|50133|50148|50128|50153|50133|50148|50128|4
1646643710000|2022-03-07 09:01:50|50145.8|50125.8|50143|50123|50145.8|50125.8|50143|50123|7
1646643720000|2022-03-07 09:02:00|50145.1|50125.1|50148.3|50128.3|50148.3|50128.3|50143|50123|2
1646643730000|2022-03-07 09:02:10|50150.5|50130.5|50155.1|50135.1|50155.5|50135.5|50150.5|50130.5|1
1646643740000|2022-03-07 09:02:20|50155.5|50135.5|50145.5|50125.5|50155.5|50135.5|50145.5|50125.5|1
1646643750000|2022-03-07 09:02:30|50147.6|50127.6|50150.5|50130.5|50150.5|50130.5|50147.6|50127.6|0
1646643760000|2022-03-07 09:02:40|50153|50133|50150.5|50130.5|50153|50133|50150.5|50130.5|5
1646643770000|2022-03-07 09:02:50|50146.2|50126.2|50134.7|50114.7|50146.2|50126.2|50132.2|50112.2|4
1646643780000|2022-03-07 09:03:00|50132.6|50112.6|50143|50123|50143|50123|50132.6|50112.6|7
1646643790000|2022-03-07 09:03:10|50145.5|50125.5|50150.5|50130.5|50150.5|50130.5|50145.5|50125.5|4
1646643800000|2022-03-07 09:03:20|50148.3|50128.3|50148.3|50128.3|50150.8|50130.8|50145.5|50125.5|7
1646643810000|2022-03-07 09:03:30|50147.9|50127.9|50135.4|50115.4|50147.9|50127.9|50135.4|50115.4|6
1646643820000|2022-03-07 09:03:40|50132.9|50112.9|50078.7|50058.7|50132.9|50112.9|50078.7|50058.7|19
1646643830000|2022-03-07 09:03:50|50080.8|50060.8|50080.4|50060.4|50082.9|50062.9|50078.7|50058.7|1
1646643840000|2022-03-07 09:04:00|50077.9|50057.9|50090.4|50070.4|50090.4|50070.4|50077.9|50057.9|9
1646643850000|2022-03-07 09:04:10|50087.9|50067.9|50095.8|50075.8|50097.9|50077.9|50085.4|50065.4|12
1646643860000|2022-03-07 09:04:20|50097.9|50077.9|50095.4|50075.4|50100.4|50080.4|50095.4|50075.4|5
1646643870000|2022-03-07 09:04:30|50093.3|50073.3|50083.3|50063.3|50093.3|50073.3|50083.3|50063.3|6
1646643880000|2022-03-07 09:04:40|50081.2|50061.2|50080.8|50060.8|50081.2|50061.2|50080.8|50060.8|0
1646643890000|2022-03-07 09:04:50|50078.7|50058.7|50080.8|50060.8|50080.8|50060.8|50078.7|50058.7|1
1646643900000|2022-03-07 09:05:00|50082.9|50062.9|50085.1|50065.1|50085.1|50065.1|50082.9|50062.9|1
1646643910000|2022-03-07 09:05:10|50085.4|50065.4|50092.9|50072.9|50092.9|50072.9|50085.4|50065.4|2
1646643920000|2022-03-07 09:05:20|50093.3|50073.3|50100.1|50080.1|50100.1|50080.1|50093.3|50073.3|2
1646643930000|2022-03-07 09:05:30|50097.9|50077.9|50090.8|50070.8|50097.9|50077.9|50090.8|50070.8|4
1646643940000|2022-03-07 09:05:40|50088.7|50068.7|50086.2|50066.2|50088.7|50068.7|50086.2|50066.2|0
1646643950000|2022-03-07 09:05:50|50088.3|50068.3|50085.8|50065.8|50088.7|50068.7|50085.8|50065.8|1
1646643960000|2022-03-07 09:06:00|50087.9|50067.9|50090.4|50070.4|50090.4|50070.4|50087.9|50067.9|2
1646643970000|2022-03-07 09:06:10|50095.1|50075.1|50105.4|50085.4|50105.4|50085.4|50095.1|50075.1|2
1646643980000|2022-03-07 09:06:20|50107.6|50087.6|50107.9|50087.9|50110.4|50090.4|50107.6|50087.6|1
1646643990000|2022-03-07 09:06:30|50105.8|50085.8|50102.9|50082.9|50105.8|50085.8|50100.8|50080.8|3
1646644000000|2022-03-07 09:06:40|||||||||2
1646644010000|2022-03-07 09:06:50|50105.4|50085.4|50105.4|50085.4|50107.9|50087.9|50105.4|50085.4|1
1646644020000|2022-03-07 09:07:00|50107.9|50087.9|50100.8|50080.8|50110.4|50090.4|50095.4|50075.4|9
1646644030000|2022-03-07 09:07:10|50102.9|50082.9|50132.9|50112.9|50132.9|50112.9|50102.9|50082.9|3
1646644050000|2022-03-07 09:07:30|50133.7|50113.7|50129|50109|50133.7|50113.7|50129|50109|15
1646644060000|2022-03-07 09:07:40|50131.2|50111.2|50118.7|50098.7|50131.2|50111.2|50118.7|50098.7|6
1646644070000|2022-03-07 09:07:50|50116.5|50096.5|50106.5|50086.5|50116.5|50096.5|50106.5|50086.5|2
1646644080000|2022-03-07 09:08:00|50106.2|50086.2|50103.7|50083.7|50106.2|50086.2|50103.7|50083.7|5
1646644090000|2022-03-07 09:08:10|50101.2|50081.2|50101.2|50081.2|50101.2|50081.2|50101.2|50081.2|3
1646644100000|2022-03-07 09:08:20|50099|50079|50096.2|50076.2|50099|50079|50096.2|50076.2|2
1646644110000|2022-03-07 09:08:30|50098.7|50078.7|50098.7|50078.7|50098.7|50078.7|50096.2|50076.2|2
1646644120000|2022-03-07 09:08:40|50107.9|50087.9|50110.8|50090.8|50110.8|50090.8|50107.9|50087.9|4
1646644130000|2022-03-07 09:08:50|50108.7|50088.7|50108.3|50088.3|50108.7|50088.7|50108.3|50088.3|0
1646644140000|2022-03-07 09:09:00|50108.7|50088.7|50118.7|50098.7|50123.3|50103.3|50108.7|50088.7|8
1646644150000|2022-03-07 09:09:10|50120.8|50100.8|50120.8|50100.8|50120.8|50100.8|50120.8|50100.8|1
1646644160000|2022-03-07 09:09:20|50118.7|50098.7|50123.3|50103.3|50123.3|50103.3|50118.7|50098.7|0
1646644170000|2022-03-07 09:09:30|50121.2|50101.2|50121.2|50101.2|50123.7|50103.7|50121.2|50101.2|3
1646644180000|2022-03-07 09:09:40|50123.3|50103.3|50125.8|50105.8|50125.8|50105.8|50121.2|50101.2|0
1646644190000|2022-03-07 09:09:50|50123.7|50103.7|50123.3|50103.3|50123.7|50103.7|50121.2|50101.2|3
1646644200000|2022-03-07 09:10:00|50125.4|50105.4|50125.8|50105.8|50125.8|50105.8|50121.2|50101.2|2
1646644210000|2022-03-07 09:10:10|50127.9|50107.9|50130.8|50110.8|50130.8|50110.8|50125.4|50105.4|6
1646644220000|2022-03-07 09:10:20|50131.2|50111.2|50118.7|50098.7|50131.2|50111.2|50118.7|50098.7|2
1646644230000|2022-03-07 09:10:30|50118.3|50098.3|50118.3|50098.3|50118.3|50098.3|50118.3|50098.3|1
1646644240000|2022-03-07 09:10:40|50122.6|50102.6|50143.7|50123.7|50143.7|50123.7|50122.6|50102.6|5
1646644250000|2022-03-07 09:10:50|50147.9|50127.9|50161.2|50141.2|50161.2|50141.2|50147.9|50127.9|3
1646644260000|2022-03-07 09:11:00|50158.7|50138.7|50158.7|50138.7|50160.8|50140.8|50158.7|50138.7|0
1646644280000|2022-03-07 09:11:20|50160.8|50140.8|50192.6|50172.6|50192.6|50172.6|50160.8|50140.8|35
1646644290000|2022-03-07 09:11:30|50190.4|50170.4|50205.8|50185.8|50208.6|50188.6|50190.4|50170.4|31
1646644300000|2022-03-07 09:11:40|50208.3|50188.3|50205.8|50185.8|50208.3|50188.3|50205.8|50185.8|8
1646644310000|2022-03-07 09:11:50|||||||||6
1646644320000|2022-03-07 09:12:00|50200.8|50180.8|50197.9|50177.9|50200.8|50180.8|50197.9|50177.9|8
1646644330000|2022-03-07 09:12:10|50197.6|50177.6|50190.8|50170.8|50197.9|50177.9|50190.8|50170.8|5
1646644340000|2022-03-07 09:12:20|50192.9|50172.9|50180.8|50160.8|50192.9|50172.9|50180.4|50160.4|9
1646644350000|2022-03-07 09:12:30|50185.8|50165.8|50207.9|50187.9|50207.9|50187.9|50185.8|50165.8|7
1646644360000|2022-03-07 09:12:40|50210.8|50190.8|50215.8|50195.8|50230.1|50210.1|50210.8|50190.8|17
1646644370000|2022-03-07 09:12:50|50216.5|50196.5|50218.6|50198.6|50218.6|50198.6|50215.8|50195.8|1
1646644380000|2022-03-07 09:13:00|50217.9|50197.9|50215.8|50195.8|50218.6|50198.6|50215.8|50195.8|10
1646644390000|2022-03-07 09:13:10|50216.1|50196.1|50213.3|50193.3|50216.1|50196.1|50211.1|50191.1|13
1646644400000|2022-03-07 09:13:20|50215.8|50195.8|50215.8|50195.8|50217.9|50197.9|50215.8|50195.8|0
1646644410000|2022-03-07 09:13:30|50217.9|50197.9|50212.9|50192.9|50217.9|50197.9|50212.9|50192.9|3
1646644420000|2022-03-07 09:13:40|50213.3|50193.3|50215.8|50195.8|50220.8|50200.8|50213.3|50193.3|16
1646644430000|2022-03-07 09:13:50|50213.3|50193.3|50213.3|50193.3|50215.8|50195.8|50213.3|50193.3|0
1646644440000|2022-03-07 09:14:00|50211.1|50191.1|50210.8|50190.8|50213.3|50193.3|50210.8|50190.8|2
1646644450000|2022-03-07 09:14:10|50212.9|50192.9|50213.3|50193.3|50215.8|50195.8|50212.9|50192.9|2
1646644460000|2022-03-07 09:14:20|50215.4|50195.4|50215.4|50195.4|50215.4|50195.4|50215.4|50195.4|1
1646644470000|2022-03-07 09:14:30|50215.8|50195.8|50205.8|50185.8|50215.8|50195.8|50205.8|50185.8|7
1646644480000|2022-03-07 09:14:40|50200.8|50180.8|50200.8|50180.8|50200.8|50180.8|50200.8|50180.8|2
1646644490000|2022-03-07 09:14:50|50190.8|50170.8|50190.8|50170.8|50190.8|50170.8|50190|50170|15
1646644500000|2022-03-07 09:15:00|50200.4|50180.4|50197.5|50177.5|50203.3|50183.3|50197.5|50177.5|9
1646644510000|2022-03-07 09:15:10|50194.7|50174.7|50178.3|50158.3|50194.7|50174.7|50178.3|50158.3|1
1646644520000|2022-03-07 09:15:20|50180.8|50160.8|50180.8|50160.8|50183.3|50163.3|50180.8|50160.8|0
1646644530000|2022-03-07 09:15:30|50178.6|50158.6|50147.9|50127.9|50180.8|50160.8|50145.8|50125.8|12
1646644540000|2022-03-07 09:15:40|50145.8|50125.8|50133.3|50113.3|50145.8|50125.8|50125.8|50105.8|7
1646644550000|2022-03-07 09:15:50|50133.6|50113.6|50118.3|50098.3|50133.6|50113.6|50116.1|50096.1|6
1646644560000|2022-03-07 09:16:00|50120.8|50100.8|50123.3|50103.3|50123.3|50103.3|50118.3|50098.3|7
1646644570000|2022-03-07 09:16:10|50127.5|50107.5|50153.3|50133.3|50153.3|50133.3|50127.5|50107.5|5
1646644580000|2022-03-07 09:16:20|50152.5|50132.5|50140.8|50120.8|50152.5|50132.5|50140.8|50120.8|6
1646644590000|2022-03-07 09:16:30|||||||||1
1646644600000|2022-03-07 09:16:40|50138.6|50118.6|50153.3|50133.3|50153.3|50133.3|50128.3|50108.3|6
1646644610000|2022-03-07 09:16:50|50151.1|50131.1|50145.4|50125.4|50151.1|50131.1|50143.3|50123.3|5
1646644620000|2022-03-07 09:17:00|50145.8|50125.8|50143.3|50123.3|50145.8|50125.8|50143.3|50123.3|0
1646644630000|2022-03-07 09:17:10|50145.4|50125.4|50140.8|50120.8|50145.8|50125.8|50140.8|50120.8|1
1646644640000|2022-03-07 09:17:20|50143.3|50123.3|50143.3|50123.3|50143.3|50123.3|50140.8|50120.8|1
1646644650000|2022-03-07 09:17:30|50145.8|50125.8|50140.8|50120.8|50145.8|50125.8|50140.8|50120.8|0
1646644660000|2022-03-07 09:17:40|50142.9|50122.9|50141.1|50121.1|50143.3|50123.3|50140.8|50120.8|8
1646644670000|2022-03-07 09:17:50|50139|50119|50144.4|50124.4|50144.4|50124.4|50136.9|50116.9|4
1646644680000|2022-03-07 09:18:00|50146.5|50126.5|50158.3|50138.3|50174.7|50154.7|50146.5|50126.5|27
1646644690000|2022-03-07 09:18:10|50157.6|50137.6|50156.9|50136.9|50157.6|50137.6|50156.9|50136.9|0
1646644700000|2022-03-07 09:18:20|50152.2|50132.2|50152.2|50132.2|50152.2|50132.2|50152.2|50132.2|6
1646644710000|2022-03-07 09:18:30|50151.9|50131.9|50144.4|50124.4|50151.9|50131.9|50144.4|50124.4|3
1646644720000|2022-03-07 09:18:40|50146.5|50126.5|50156.9|50136.9|50156.9|50136.9|50146.5|50126.5|2
1646644730000|2022-03-07 09:18:50|50159|50139|50156.9|50136.9|50159.4|50139.4|50156.9|50136.9|0
1646644740000|2022-03-07 09:19:00|50157.2|50137.2|50161.9|50141.9|50162.2|50142.2|50157.2|50137.2|3
1646644750000|2022-03-07 09:19:10|50159.7|50139.7|50159.4|50139.4|50159.7|50139.7|50159.4|50139.4|0
1646644760000|2022-03-07 09:19:20|50157.2|50137.2|50154.7|50134.7|50159.4|50139.4|50154.7|50134.7|0
1646644770000|2022-03-07 09:19:30|50154|50134|50141.9|50121.9|50154.4|50134.4|50126.9|50106.9|19
1646644780000|2022-03-07 09:19:40|50144|50124|50154.4|50134.4|50161.9|50141.9|50144|50124|20
1646644790000|2022-03-07 09:19:50|50154.3|50134.3|50146.8|50126.8|50154.3|50134.3|50146.8|50126.8|1
1646644800000|2022-03-07 09:20:00|50146.5|50126.5|50144.7|50124.7|50146.8|50126.8|50141.8|50121.8|1
1646644810000|2022-03-07 09:20:10|50144.3|50124.3|50141.8|50121.8|50144.7|50124.7|50139.3|50119.3|1
1646644820000|2022-03-07 09:20:20|50134.7|50114.7|50132.2|50112.2|50134.7|50114.7|50132.2|50112.2|5
1646644830000|2022-03-07 09:20:30|50130.1|50110.1|50089.7|50069.7|50130.1|50110.1|50089.7|50069.7|7
1646644840000|2022-03-07 09:20:40|50091.8|50071.8|50099|50079|50099|50079|50091.8|50071.8|8
1646644850000|2022-03-07 09:20:50|50101.1|50081.1|50091.8|50071.8|50101.1|50081.1|50091.8|50071.8|14
1646644860000|2022-03-07 09:21:00|50089.7|50069.7|50086.5|50066.5|50089.7|50069.7|50057.2|50037.2|78
1646644870000|2022-03-07 09:21:10|50084.7|50064.7|50086.8|50066.8|50086.8|50066.8|50082.2|50062.2|1
1646644880000|2022-03-07 09:21:20|50084.7|50064.7|50087.6|50067.6|50087.6|50067.6|50084.7|50064.7|0
1646644890000|2022-03-07 09:21:30|50089.7|50069.7|50082.6|50062.6|50090.1|50070.1|50082.6|50062.6|7
1646644900000|2022-03-07 09:21:40|50080.1|50060.1|50080.1|50060.1|50082.6|50062.6|50079.7|50059.7|1
1646644910000|2022-03-07 09:21:50|50077.9|50057.9|50070.1|50050.1|50077.9|50057.9|50070.1|50050.1|4
1646644920000|2022-03-07 09:22:00|50067.9|50047.9|50070.1|50050.1|50074.7|50054.7|50067.9|50047.9|10
1646644930000|2022-03-07 09:22:10|50067.6|50047.6|50060.4|50040.4|50067.6|50047.6|50060.4|50040.4|4
1646644940000|2022-03-07 09:22:20|50057.9|50037.9|50062.6|50042.6|50062.6|50042.6|50057.9|50037.9|9
1646644950000|2022-03-07 09:22:30|50060.4|50040.4|50057.6|50037.6|50060.4|50040.4|50057.6|50037.6|20
1646644960000|2022-03-07 09:22:40|50055.1|50035.1|50055.1|50035.1|50055.1|50035.1|50055.1|50035.1|4
1646644980000|2022-03-07 09:23:00|50057.6|50037.6|50072.6|50052.6|50072.6|50052.6|50057.6|50037.6|7
1646644990000|2022-03-07 09:23:10|50074.7|50054.7|50087.6|50067.6|50087.6|50067.6|50074.7|50054.7|3
1646645000000|2022-03-07 09:23:20|50087.9|50067.9|50080.1|50060.1|50087.9|50067.9|50080.1|50060.1|6
1646645010000|2022-03-07 09:23:30|50077.9|50057.9|50087.6|50067.6|50087.6|50067.6|50077.2|50057.2|8
1646645020000|2022-03-07 09:23:40|50090.1|50070.1|50090.1|50070.1|50090.1|50070.1|50090.1|50070.1|0
1646645030000|2022-03-07 09:23:50|50087.6|50067.6|50087.2|50067.2|50087.6|50067.6|50087.2|50067.2|5
1646645040000|2022-03-07 09:24:00|50085.1|50065.1|50077.2|50057.2|50085.1|50065.1|50075.1|50055.1|2
1646645050000|2022-03-07 09:24:10|50077.6|50057.6|50075.1|50055.1|50077.6|50057.6|50075.1|50055.1|9
1646645060000|2022-03-07 09:24:20|50077.6|50057.6|50075.1|50055.1|50077.6|50057.6|50075.1|50055.1|0
1646645070000|2022-03-07 09:24:30|50072.6|50052.6|50060.1|50040.1|50072.6|50052.6|50060.1|50040.1|4
1646645080000|2022-03-07 09:24:40|50060.4|50040.4|50055.1|50035.1|50060.4|50040.4|50055.1|50035.1|6
1646645090000|2022-03-07 09:24:50|50045.4|50025.4|50045.1|50025.1|50045.4|50025.4|50035.1|50015.1|10
1646645100000|2022-03-07 09:25:00|50047.2|50027.2|50062.6|50042.6|50069.7|50049.7|50047.2|50027.2|26
1646645110000|2022-03-07 09:25:10|50065.1|50045.1|50077.6|50057.6|50077.6|50057.6|50065.1|50045.1|5
1646645120000|2022-03-07 09:25:20|50075.1|50055.1|50090.1|50070.1|50090.1|50070.1|50075.1|50055.1|11
1646645130000|2022-03-07 09:25:30|50092.2|50072.2|50092.2|50072.2|50092.2|50072.2|50092.2|50072.2|4
1646645140000|2022-03-07 09:25:40|50090.1|50070.1|50077.6|50057.6|50090.1|50070.1|50075.1|50055.1|5
1646645150000|2022-03-07 09:25:50|50075.1|50055.1|50057.6|50037.6|50077.6|50057.6|50057.6|50037.6|1
1646645160000|2022-03-07 09:26:00|50060.1|50040.1|50072.6|50052.6|50072.6|50052.6|50057.6|50037.6|3
1646645170000|2022-03-07 09:26:10|50075.1|50055.1|50080.1|50060.1|50080.1|50060.1|50075.1|50055.1|2
1646645180000|2022-03-07 09:26:20|50077.9|50057.9|50070.1|50050.1|50077.9|50057.9|50070.1|50050.1|1
1646645190000|2022-03-07 09:26:30|50067.6|50047.6|50082.6|50062.6|50082.6|50062.6|50067.6|50047.6|8
1646645200000|2022-03-07 09:26:40|50085.1|50065.1|50074.7|50054.7|50087.6|50067.6|50070.1|50050.1|11
1646645210000|2022-03-07 09:26:50|50075.1|50055.1|50089.7|50069.7|50089.7|50069.7|50070.1|50050.1|4
1646645220000|2022-03-07 09:27:00|50090.1|50070.1|50090.1|50070.1|50090.1|50070.1|50087.6|50067.6|3
1646645230000|2022-03-07 09:27:10|50092.6|50072.6|50093.3|50073.3|50097.6|50077.6|50090.1|50070.1|7
1646645240000|2022-03-07 09:27:20|50092.6|50072.6|50095.4|50075.4|50095.4|50075.4|50085.1|50065.1|4
1646645250000|2022-03-07 09:27:30|50097.6|50077.6|50100.1|50080.1|50100.1|50080.1|50097.6|50077.6|3
1646645260000|2022-03-07 09:27:40|50097.6|50077.6|50092.6|50072.6|50100.1|50080.1|50092.6|50072.6|3
1646645270000|2022-03-07 09:27:50|50095.1|50075.1|50092.6|50072.6|50095.1|50075.1|50092.6|50072.6|3
1646645280000|2022-03-07 09:28:00|50088.3|50068.3|50070.1|50050.1|50088.3|50068.3|50070.1|50050.1|7
1646645290000|2022-03-07 09:28:10|50072.6|50052.6|50075.1|50055.1|50075.1|50055.1|50072.6|50052.6|4
1646645300000|2022-03-07 09:28:20|50077.6|50057.6|50075.1|50055.1|50077.6|50057.6|50072.6|50052.6|4
1646645310000|2022-03-07 09:28:30|50072.6|50052.6|50075|50055|50075.1|50055.1|50072.5|50052.5|1
1646645320000|2022-03-07 09:28:40|50077.5|50057.5|50077.5|50057.5|50077.5|50057.5|50077.5|50057.5|6
1646645330000|2022-03-07 09:28:50|50075|50055|50072.5|50052.5|50075|50055|50072.5|50052.5|1
1646645340000|2022-03-07 09:29:00|50075|50055|50072.5|50052.5|50075|50055|50072.5|50052.5|2
1646645350000|2022-03-07 09:29:10|50074.7|50054.7|50087.5|50067.5|50092.9|50072.9|50074.7|50054.7|11
1646645360000|2022-03-07 09:29:20|50089.7|50069.7|50095|50075|50095|50075|50089.7|50069.7|0
1646645370000|2022-03-07 09:29:30|50092.9|50072.9|50087.2|50067.2|50092.9|50072.9|50085|50065|0
1646645380000|2022-03-07 09:29:40|50087.5|50067.5|50070.4|50050.4|50087.5|50067.5|50070.4|50050.4|4
1646645390000|2022-03-07 09:29:50|50067.5|50047.5|50080|50060|50080|50060|50067.5|50047.5|5
1646645400000|2022-03-07 09:30:00|50085|50065|50090|50070|50095|50075|50085|50065|7
1646645410000|2022-03-07 09:30:10|50087.9|50067.9|50080|50060|50087.9|50067.9|50077.5|50057.5|3
1646645420000|2022-03-07 09:30:20|50082.5|50062.5|50072.5|50052.5|50082.5|50062.5|50072.5|50052.5|5
1646645430000|2022-03-07 09:30:30|50070.4|50050.4|50055|50035|50070.4|50050.4|50055|50035|5
1646645440000|2022-03-07 09:30:40|50052.9|50032.9|50052.5|50032.5|50057.5|50037.5|50052.5|50032.5|9
1646645450000|2022-03-07 09:30:50|50042.5|50022.5|50054.3|50034.3|50054.3|50034.3|50040|50020|14
1646645460000|2022-03-07 09:31:00|50054.7|50034.7|50065|50045|50065|50045|50054.7|50034.7|5
1646645470000|2022-03-07 09:31:10|50063.3|50043.3|50060.4|50040.4|50063.3|50043.3|50057.5|50037.5|18
1646645480000|2022-03-07 09:31:20|50058.3|50038.3|50057.5|50037.5|50058.3|50038.3|50057.5|50037.5|0
1646645490000|2022-03-07 09:31:30|50062.5|50042.5|50065|50045|50065|50045|50062.5|50042.5|1
1646645500000|2022-03-07 09:31:40|50067.2|50047.2|50070|50050|50075|50055|50067.2|50047.2|1
1646645510000|2022-03-07 09:31:50|50072.2|50052.2|50100|50080|50100|50080|50072.2|50052.2|12
1646645520000|2022-03-07 09:32:00|50102.2|50082.2|50102.5|50082.5|50105|50085|50102.2|50082.2|1
1646645530000|2022-03-07 09:32:10|50104.7|50084.7|50082.9|50062.9|50105|50085|50082.9|50062.9|8
1646645540000|2022-03-07 09:32:20|50080.8|50060.8|50080|50060|50082.9|50062.9|50080|50060|2
1646645550000|2022-03-07 09:32:30|50077.9|50057.9|50059.7|50039.7|50077.9|50057.9|50059.7|50039.7|10
1646645560000|2022-03-07 09:32:40|50057.9|50037.9|50055.4|50035.4|50060|50040|50055.4|50035.4|3
1646645570000|2022-03-07 09:32:50|50055|50035|50057.5|50037.5|50057.5|50037.5|50055|50035|4
1646645580000|2022-03-07 09:33:00|50052.5|50032.5|50020|50000|50052.5|50032.5|50020|50000|9
1646645590000|2022-03-07 09:33:10|50017.9|49997.9|50000|49980|50017.9|49997.9|50000|49980|19
1646645600000|2022-03-07 09:33:20|49996.1|49976.1|49973.3|49953.3|50000.4|49980.4|49970.8|49950.8|43
1646645610000|2022-03-07 09:33:30|49971.1|49951.1|49978.3|49958.3|49980.8|49960.8|49968.6|49948.6|3
1646645620000|2022-03-07 09:33:40|49975.8|49955.8|49973.3|49953.3|49975.8|49955.8|49971.1|49951.1|10
1646645630000|2022-03-07 09:33:50|49968.6|49948.6|49955.8|49935.8|49968.6|49948.6|49955.8|49935.8|12
1646645640000|2022-03-07 09:34:00|49953.6|49933.6|49948.3|49928.3|49953.6|49933.6|49946.1|49926.1|4
1646645650000|2022-03-07 09:34:10|49948.6|49928.6|49948.3|49928.3|49948.6|49928.6|49946.1|49926.1|1
1646645660000|2022-03-07 09:34:20|49950.8|49930.8|49944|49924|49955.8|49935.8|49944|49924|3
1646645670000|2022-03-07 09:34:30|49943.6|49923.6|49933.3|49913.3|49943.6|49923.6|49933.3|49913.3|8
1646645680000|2022-03-07 09:34:40|49938.6|49918.6|49938.3|49918.3|49941.1|49921.1|49938.3|49918.3|5
1646645690000|2022-03-07 09:34:50|49936.1|49916.1|49952.9|49932.9|49952.9|49932.9|49936.1|49916.1|7
1646645700000|2022-03-07 09:35:00|49950.4|49930.4|49911.1|49891.1|49952.9|49932.9|49911.1|49891.1|11
1646645710000|2022-03-07 09:35:10|49913.6|49893.6|49932.2|49912.2|49945.4|49925.4|49913.6|49893.6|17
1646645720000|2022-03-07 09:35:20|49934.3|49914.3|49944.7|49924.7|49944.7|49924.7|49934.3|49914.3|7
1646645730000|2022-03-07 09:35:30|49946.8|49926.8|49931.2|49911.2|49947.2|49927.2|49931.2|49911.2|17
1646645740000|2022-03-07 09:35:40|49941.2|49921.2|49943.7|49923.7|49943.7|49923.7|49939|49919|5
1646645750000|2022-03-07 09:35:50|49946.2|49926.2|49948.7|49928.7|49951.2|49931.2|49946.2|49926.2|4
1646645760000|2022-03-07 09:36:00|49951.2|49931.2|49944|49924|49961.2|49941.2|49936.2|49916.2|20
1646645770000|2022-03-07 09:36:10|49943.7|49923.7|49946.2|49926.2|49946.2|49926.2|49941.2|49921.2|5
1646645780000|2022-03-07 09:36:20|49948.7|49928.7|49953.7|49933.7|49953.7|49933.7|49948.7|49928.7|3
1646645790000|2022-03-07 09:36:30|49955.8|49935.8|49953.7|49933.7|49955.8|49935.8|49953.7|49933.7|5
1646645800000|2022-03-07 09:36:40|49951.2|49931.2|49941.2|49921.2|49951.2|49931.2|49941.2|49921.2|13
1646645810000|2022-03-07 09:36:50|49939|49919|49893.7|49873.7|49939|49919|49888.7|49868.7|18
1646645820000|2022-03-07 09:37:00|49895.8|49875.8|49901.2|49881.2|49903.7|49883.7|49895.8|49875.8|11
1646645830000|2022-03-07 09:37:10|49894.4|49874.4|49866.2|49846.2|49894.4|49874.4|49853.7|49833.7|30
1646645840000|2022-03-07 09:37:20|49866.9|49846.9|49855.1|49835.1|49872.3|49852.3|49855.1|49835.1|34
1646645850000|2022-03-07 09:37:30|49853|49833|49837.6|49817.6|49855.1|49835.1|49837.3|49817.3|13
1646645860000|2022-03-07 09:37:40|49834.8|49814.8|49827.6|49807.6|49834.8|49814.8|49827.6|49807.6|15
1646645870000|2022-03-07 09:37:50|49829.8|49809.8|49816.2|49796.2|49829.8|49809.8|49816.2|49796.2|13
1646645880000|2022-03-07 09:38:00|49813.3|49793.3|49852.6|49832.6|49852.6|49832.6|49813.3|49793.3|20
1646645890000|2022-03-07 09:38:10|49854.8|49834.8|49862.6|49842.6|49865.1|49845.1|49854.8|49834.8|11
1646645900000|2022-03-07 09:38:20|49860.5|49840.5|49872.6|49852.6|49872.6|49852.6|49860.1|49840.1|17
1646645910000|2022-03-07 09:38:30|49881.9|49861.9|49897.3|49877.3|49897.3|49877.3|49881.9|49861.9|16
1646645920000|2022-03-07 09:38:40|49899.4|49879.4|49875.1|49855.1|49899.4|49879.4|49875.1|49855.1|11
1646645930000|2022-03-07 09:38:50|49879.7|49859.7|49895.1|49875.1|49895.1|49875.1|49879.7|49859.7|17
1646645940000|2022-03-07 09:39:00|49892.6|49872.6|49874.7|49854.7|49897.2|49877.2|49874.7|49854.7|40
1646645950000|2022-03-07 09:39:10|49866.9|49846.9|49884|49864|49886.2|49866.2|49866.9|49846.9|2
1646645960000|2022-03-07 09:39:20|49886.5|49866.5|49879.4|49859.4|49886.9|49866.9|49875.1|49855.1|8
1646645970000|2022-03-07 09:39:30|49881.5|49861.5|49891.5|49871.5|49891.5|49871.5|49881.5|49861.5|3
1646645980000|2022-03-07 09:39:40|49893.7|49873.7|49901.5|49881.5|49901.5|49881.5|49893.7|49873.7|1
1646645990000|2022-03-07 09:39:50|49903.7|49883.7|49899.4|49879.4|49903.7|49883.7|49896.9|49876.9|3
1646646000000|2022-03-07 09:40:00|49897.2|49877.2|49896.9|49876.9|49901.9|49881.9|49896.9|49876.9|5
1646646010000|2022-03-07 09:40:10|49899.4|49879.4|49894.4|49874.4|49901.9|49881.9|49891.9|49871.9|16
1646646020000|2022-03-07 09:40:20|49896.5|49876.5|49901.9|49881.9|49904.4|49884.4|49896.5|49876.5|3
1646646030000|2022-03-07 09:40:30|49906.2|49886.2|49916.9|49896.9|49916.9|49896.9|49906.2|49886.2|8
1646646040000|2022-03-07 09:40:40|49919|49899|49934|49914|49934|49914|49919|49899|9
1646646050000|2022-03-07 09:40:50|49936.5|49916.5|49936.9|49916.9|49939|49919|49936.5|49916.5|0
1646646060000|2022-03-07 09:41:00|49936.5|49916.5|49936.9|49916.9|49939.4|49919.4|49936.5|49916.5|11
1646646070000|2022-03-07 09:41:10|49939|49919|49940.1|49920.1|49940.1|49920.1|49939|49919|40
1646646080000|2022-03-07 09:41:20|49942.2|49922.2|49941.9|49921.9|49944.4|49924.4|49941.9|49921.9|0
1646646090000|2022-03-07 09:41:30|49944.4|49924.4|49944.4|49924.4|49944.4|49924.4|49944.4|49924.4|0
1646646100000|2022-03-07 09:41:40|49946.5|49926.5|49946.9|49926.9|49946.9|49926.9|49946.5|49926.5|2
1646646110000|2022-03-07 09:41:50|49949|49929|49953.3|49933.3|49957.6|49937.6|49949|49929|13
1646646120000|2022-03-07 09:42:00|49945.5|49925.5|49933|49913|49945.5|49925.5|49933|49913|10
1646646130000|2022-03-07 09:42:10|49930.5|49910.5|49915.5|49895.5|49930.5|49910.5|49915.5|49895.5|4
1646646140000|2022-03-07 09:42:20|49913.3|49893.3|49900.1|49880.1|49913.3|49893.3|49900.1|49880.1|4
1646646150000|2022-03-07 09:42:30|49902.2|49882.2|49928|49908|49928|49908|49902.2|49882.2|4
1646646160000|2022-03-07 09:42:40|49932.6|49912.6|49935.5|49915.5|49935.8|49915.8|49932.6|49912.6|8
1646646170000|2022-03-07 09:42:50|49935.8|49915.8|49938|49918|49938|49918|49935.8|49915.8|0
1646646180000|2022-03-07 09:43:00|49940.1|49920.1|49948|49928|49948|49928|49940.1|49920.1|7
1646646190000|2022-03-07 09:43:10|49945.8|49925.8|49920.5|49900.5|49945.8|49925.8|49920.5|49900.5|2
1646646200000|2022-03-07 09:43:20|49923|49903|49923|49903|49923|49903|49923|49903|5
1646646210000|2022-03-07 09:43:30|49922.6|49902.6|49922.6|49902.6|49922.6|49902.6|49922.2|49902.2|2
1646646220000|2022-03-07 09:43:40|49917.6|49897.6|49885.5|49865.5|49917.6|49897.6|49885.1|49865.1|31
1646646230000|2022-03-07 09:43:50|49887.6|49867.6|49890.5|49870.5|49890.5|49870.5|49887.6|49867.6|2
1646646240000|2022-03-07 09:44:00|49890.1|49870.1|49888|49868|49893|49873|49888|49868|5
1646646250000|2022-03-07 09:44:10|||||||||5
1646646260000|2022-03-07 09:44:20|49885.5|49865.5|49885.5|49865.5|49885.5|49865.5|49883.3|49863.3|4
1646646270000|2022-03-07 09:44:30|49887.6|49867.6|49903|49883|49903|49883|49887.6|49867.6|2
1646646280000|2022-03-07 09:44:40|49907.6|49887.6|49909.7|49889.7|49909.7|49889.7|49907.6|49887.6|2
1646646290000|2022-03-07 09:44:50|49910.1|49890.1|49903|49883|49910.1|49890.1|49903|49883|2
1646646300000|2022-03-07 09:45:00|49900.5|49880.5|49888|49868|49900.5|49880.5|49888|49868|2
1646646310000|2022-03-07 09:45:10|49885.5|49865.5|49885.5|49865.5|49885.5|49865.5|49883|49863|3
1646646320000|2022-03-07 09:45:20|49883|49863|49878.3|49858.3|49883|49863|49878.3|49858.3|4
1646646330000|2022-03-07 09:45:30|49875.8|49855.8|49870.5|49850.5|49875.8|49855.8|49870.1|49850.1|2
1646646340000|2022-03-07 09:45:40|49853.7|49833.7|49845.1|49825.1|49853.7|49833.7|49845.1|49825.1|4
1646646350000|2022-03-07 09:45:50|49847.6|49827.6|49865.5|49845.5|49865.5|49845.5|49840.8|49820.8|40
1646646360000|2022-03-07 09:46:00|49867.6|49847.6|49863|49843|49868|49848|49863|49843|5
1646646370000|2022-03-07 09:46:10|49865.5|49845.5|49885.5|49865.5|49885.5|49865.5|49865.5|49845.5|18
1646646380000|2022-03-07 09:46:20|49883|49863|49868|49848|49883|49863|49865.5|49845.5|13
1646646390000|2022-03-07 09:46:30|49873|49853|49838.3|49818.3|49875.5|49855.5|49838.3|49818.3|16
1646646400000|2022-03-07 09:46:40|49840.5|49820.5|49845.5|49825.5|49845.5|49825.5|49840.5|49820.5|1
1646646410000|2022-03-07 09:46:50|49845.1|49825.1|49833.3|49813.3|49845.1|49825.1|49833.3|49813.3|12
1646646420000|2022-03-07 09:47:00|49823.7|49803.7|49795.5|49775.5|49823.7|49803.7|49795.5|49775.5|45
1646646430000|2022-03-07 09:47:10|49798|49778|49793|49773|49805.5|49785.5|49793|49773|18
1646646440000|2022-03-07 09:47:20|49792.6|49772.6|49803|49783|49805.8|49785.8|49785.8|49765.8|16
1646646450000|2022-03-07 09:47:30|49800.5|49780.5|49803|49783|49803|49783|49793|49773|7
1646646460000|2022-03-07 09:47:40|49802.6|49782.6|49802.6|49782.6|49802.6|49782.6|49798|49778|6
1646646470000|2022-03-07 09:47:50|49800.5|49780.5|49815.5|49795.5|49815.5|49795.5|49800.5|49780.5|12
1646646480000|2022-03-07 09:48:00|49813|49793|49815.5|49795.5|49815.5|49795.5|49798.7|49778.7|10
1646646490000|2022-03-07 09:48:10|49813|49793|49803|49783|49813|49793|49803|49783|16
1646646500000|2022-03-07 09:48:20|49795.8|49775.8|49773.3|49753.3|49795.8|49775.8|49768.3|49748.3|18
1646646510000|2022-03-07 09:48:30|49773|49753|49793|49773|49793|49773|49773|49753|12
1646646520000|2022-03-07 09:48:40|49793.3|49773.3|49800.5|49780.5|49802.6|49782.6|49793.3|49773.3|13
1646646530000|2022-03-07 09:48:50|49790.5|49770.5|49778|49758|49790.5|49770.5|49777.6|49757.6|11
1646646540000|2022-03-07 09:49:00|49775.8|49755.8|49790.5|49770.5|49793|49773|49775.8|49755.8|13
1646646550000|2022-03-07 09:49:10|49788.3|49768.3|49812.9|49792.9|49812.9|49792.9|49788|49768|8
1646646560000|2022-03-07 09:49:20|49810.4|49790.4|49825.8|49805.8|49825.8|49805.8|49805.8|49785.8|18
1646646570000|2022-03-07 09:49:30|49823.7|49803.7|49825.4|49805.4|49825.4|49805.4|49817.9|49797.9|4
1646646580000|2022-03-07 09:49:40|49822.9|49802.9|49815.8|49795.8|49822.9|49802.9|49815.8|49795.8|4
1646646590000|2022-03-07 09:49:50|49815.4|49795.4|49810.4|49790.4|49815.4|49795.4|49807.9|49787.9|5
1646646600000|2022-03-07 09:50:00|49808.3|49788.3|49825.4|49805.4|49825.4|49805.4|49805.8|49785.8|7
1646646610000|2022-03-07 09:50:10|49827.9|49807.9|49822.9|49802.9|49827.9|49807.9|49822.9|49802.9|15
1646646620000|2022-03-07 09:50:20|49820.4|49800.4|49835.1|49815.1|49835.1|49815.1|49812.9|49792.9|10
1646646630000|2022-03-07 09:50:30|49835.4|49815.4|49855.4|49835.4|49868.6|49848.6|49835.4|49815.4|35
1646646640000|2022-03-07 09:50:40|49852.9|49832.9|49870.1|49850.1|49870.1|49850.1|49850.4|49830.4|7
1646646650000|2022-03-07 09:50:50|49872.2|49852.2|49860.1|49840.1|49872.2|49852.2|49860.1|49840.1|6
1646646660000|2022-03-07 09:51:00|49857.9|49837.9|49850.8|49830.8|49857.9|49837.9|49850.8|49830.8|2
1646646670000|2022-03-07 09:51:10|49852.9|49832.9|49857.6|49837.6|49857.6|49837.6|49852.9|49832.9|4
1646646680000|2022-03-07 09:51:20|49857.2|49837.2|49855.1|49835.1|49857.6|49837.6|49855.1|49835.1|1
1646646690000|2022-03-07 09:51:30|49855.4|49835.4|49825.1|49805.1|49855.4|49835.4|49825.1|49805.1|4
1646646700000|2022-03-07 09:51:40|49825.4|49805.4|49837.9|49817.9|49837.9|49817.9|49825.4|49805.4|6
1646646710000|2022-03-07 09:51:50|49840.4|49820.4|49817.9|49797.9|49842.9|49822.9|49817.9|49797.9|17
1646646720000|2022-03-07 09:52:00|49810.8|49790.8|49810.8|49790.8|49810.8|49790.8|49810.8|49790.8|1
1646646730000|2022-03-07 09:52:10|||||||||2
1646646740000|2022-03-07 09:52:20|49810.1|49790.1|49817.9|49797.9|49817.9|49797.9|49810.1|49790.1|8
1646646750000|2022-03-07 09:52:30|49827.9|49807.9|49835.4|49815.4|49835.4|49815.4|49827.9|49807.9|6
1646646760000|2022-03-07 09:52:40|49837.6|49817.6|49840.4|49820.4|49840.4|49820.4|49837.6|49817.6|4
1646646770000|2022-03-07 09:52:50|49837.9|49817.9|49836.2|49816.2|49840.4|49820.4|49830.8|49810.8|11
1646646780000|2022-03-07 09:53:00|49835.4|49815.4|49817.9|49797.9|49835.4|49815.4|49817.9|49797.9|3
1646646790000|2022-03-07 09:53:10|49812.9|49792.9|49810.4|49790.4|49812.9|49792.9|49810.4|49790.4|6
1646646800000|2022-03-07 09:53:20|49808.3|49788.3|49812.9|49792.9|49812.9|49792.9|49808.3|49788.3|26
1646646810000|2022-03-07 09:53:30|49815.1|49795.1|49812.9|49792.9|49815.1|49795.1|49812.9|49792.9|8
1646646820000|2022-03-07 09:53:40|49825.4|49805.4|49820.8|49800.8|49842.9|49822.9|49820.8|49800.8|33
1646646830000|2022-03-07 09:53:50|49818.7|49798.7|49817.9|49797.9|49820.8|49800.8|49817.9|49797.9|2
1646646840000|2022-03-07 09:54:00|49817.6|49797.6|49820.8|49800.8|49820.8|49800.8|49807.9|49787.9|15
1646646850000|2022-03-07 09:54:10|49820.4|49800.4|49822.9|49802.9|49822.9|49802.9|49820.4|49800.4|5
1646646860000|2022-03-07 09:54:20|49817.9|49797.9|49812.9|49792.9|49817.9|49797.9|49812.9|49792.9|2
1646646870000|2022-03-07 09:54:30|49815.1|49795.1|49815.4|49795.4|49815.4|49795.4|49815.1|49795.1|0
1646646880000|2022-03-07 09:54:40|49812.6|49792.6|49817.9|49797.9|49817.9|49797.9|49810.4|49790.4|9
1646646890000|2022-03-07 09:54:50|49822.9|49802.9|49822.9|49802.9|49822.9|49802.9|49822.9|49802.9|10
1646646900000|2022-03-07 09:55:00|49820.4|49800.4|49820.4|49800.4|49820.4|49800.4|49820.4|49800.4|6
1646646910000|2022-03-07 09:55:10|49822.6|49802.6|49822.9|49802.9|49822.9|49802.9|49820.4|49800.4|12
1646646920000|2022-03-07 09:55:20|49820.4|49800.4|49822.6|49802.6|49822.6|49802.6|49817.9|49797.9|10
1646646930000|2022-03-07 09:55:30|49820.4|49800.4|49807.9|49787.9|49820.4|49800.4|49807.9|49787.9|5
1646646940000|2022-03-07 09:55:40|49805.4|49785.4|49822.9|49802.9|49822.9|49802.9|49802.9|49782.9|6
1646646950000|2022-03-07 09:55:50|49820.4|49800.4|49848.3|49828.3|49848.3|49828.3|49820.4|49800.4|5
1646646960000|2022-03-07 09:56:00|49850.8|49830.8|49847.9|49827.9|49870.1|49850.1|49845.4|49825.4|12
1646646970000|2022-03-07 09:56:10|49845.4|49825.4|49850.1|49830.1|49850.1|49830.1|49845.4|49825.4|3
1646646980000|2022-03-07 09:56:20|49850.4|49830.4|49847.9|49827.9|49850.4|49830.4|49847.9|49827.9|0
1646646990000|2022-03-07 09:56:30|49850.4|49830.4|49850.4|49830.4|49852.6|49832.6|49850.4|49830.4|3
1646647000000|2022-03-07 09:56:40|49852.6|49832.6|49852.9|49832.9|49852.9|49832.9|49852.6|49832.6|0
1646647010000|2022-03-07 09:56:50|49853.3|49833.3|49842.9|49822.9|49853.3|49833.3|49840.4|49820.4|25
1646647020000|2022-03-07 09:57:00|49845.1|49825.1|49836.2|49816.2|49845.4|49825.4|49836.2|49816.2|11
1646647030000|2022-03-07 09:57:10|49831.2|49811.2|49833.3|49813.3|49833.3|49813.3|49831.2|49811.2|25
1646647040000|2022-03-07 09:57:20|49835.4|49815.4|49840.1|49820.1|49840.1|49820.1|49835.4|49815.4|11
1646647050000|2022-03-07 09:57:30|49842.2|49822.2|49852.9|49832.9|49852.9|49832.9|49842.2|49822.2|4
1646647060000|2022-03-07 09:57:40|49855.4|49835.4|49870.1|49850.1|49870.1|49850.1|49855.4|49835.4|2
1646647070000|2022-03-07 09:57:50|49870.4|49850.4|49862.9|49842.9|49870.4|49850.4|49860.1|49840.1|11
1646647080000|2022-03-07 09:58:00|49863.3|49843.3|49867.9|49847.9|49867.9|49847.9|49863.3|49843.3|1
1646647090000|2022-03-07 09:58:10|49872.6|49852.6|49872.6|49852.6|49872.6|49852.6|49872.6|49852.6|5
1646647100000|2022-03-07 09:58:20|49872.9|49852.9|49867.9|49847.9|49872.9|49852.9|49867.9|49847.9|2
1646647110000|2022-03-07 09:58:30|49867.6|49847.6|49862.6|49842.6|49867.6|49847.6|49862.6|49842.6|1
1646647120000|2022-03-07 09:58:40|49860.8|49840.8|49860.4|49840.4|49860.8|49840.8|49860.4|49840.4|0
1646647130000|2022-03-07 09:58:50|49862.9|49842.9|49862.9|49842.9|49862.9|49842.9|49862.9|49842.9|3
1646647140000|2022-03-07 09:59:00|49865.1|49845.1|49847.9|49827.9|49865.1|49845.1|49847.9|49827.9|7
1646647150000|2022-03-07 09:59:10|49845.8|49825.8|49838.3|49818.3|49845.8|49825.8|49838.3|49818.3|1
1646647160000|2022-03-07 09:59:20|49840.4|49820.4|49845.4|49825.4|49845.4|49825.4|49840.4|49820.4|2
1646647170000|2022-03-07 09:59:30|49847.9|49827.9|49852.9|49832.9|49852.9|49832.9|49847.9|49827.9|9
1646647180000|2022-03-07 09:59:40|49855.1|49835.1|49867.9|49847.9|49870.1|49850.1|49855.1|49835.1|9
1646647190000|2022-03-07 09:59:50|49870.4|49850.4|49870.8|49850.8|49872.9|49852.9|49867.9|49847.9|1
1646647200000|2022-03-07 10:00:00|49870.4|49850.4|49867.9|49847.9|49870.4|49850.4|49862.9|49842.9|5
1646647210000|2022-03-07 10:00:10|49865.4|49845.4|49867.9|49847.9|49867.9|49847.9|49865.4|49845.4|2
1646647220000|2022-03-07 10:00:20|49865.4|49845.4|49867.9|49847.9|49867.9|49847.9|49865.4|49845.4|1
1646647240000|2022-03-07 10:00:40|49870.4|49850.4|49867.9|49847.9|49870.4|49850.4|49867.9|49847.9|7
1646647250000|2022-03-07 10:00:50|49872.9|49852.9|49867.9|49847.9|49872.9|49852.9|49867.9|49847.9|5
1646647260000|2022-03-07 10:01:00|49867.6|49847.6|49867.9|49847.9|49867.9|49847.9|49867.6|49847.6|4
1646647270000|2022-03-07 10:01:10|49870.1|49850.1|49887.9|49867.9|49887.9|49867.9|49870.1|49850.1|8
1646647280000|2022-03-07 10:01:20|49890.4|49870.4|49902.9|49882.9|49904.7|49884.7|49890.4|49870.4|5
1646647290000|2022-03-07 10:01:30|49900.4|49880.4|49897.9|49877.9|49902.9|49882.9|49897.9|49877.9|8
1646647300000|2022-03-07 10:01:40|49900.1|49880.1|49897.9|49877.9|49900.4|49880.4|49897.9|49877.9|2
1646647310000|2022-03-07 10:01:50|49900.1|49880.1|49900.4|49880.4|49900.4|49880.4|49890.8|49870.8|8
1646647320000|2022-03-07 10:02:00|49902.6|49882.6|49905.4|49885.4|49905.4|49885.4|49902.6|49882.6|2
1646647330000|2022-03-07 10:02:10|49907.9|49887.9|49902.9|49882.9|49910.1|49890.1|49902.9|49882.9|7
1646647340000|2022-03-07 10:02:20|49900.8|49880.8|49892.6|49872.6|49900.8|49880.8|49890.4|49870.4|3
1646647350000|2022-03-07 10:02:30|49890.4|49870.4|49892.6|49872.6|49892.6|49872.6|49890.4|49870.4|0
1646647360000|2022-03-07 10:02:40|49890.4|49870.4|49887.9|49867.9|49890.4|49870.4|49887.9|49867.9|2
1646647370000|2022-03-07 10:02:50|49885.4|49865.4|49885.4|49865.4|49885.4|49865.4|49885.4|49865.4|1
1646647380000|2022-03-07 10:03:00|49883.3|49863.3|49872.9|49852.9|49883.3|49863.3|49872.9|49852.9|6
1646647390000|2022-03-07 10:03:10|49872.5|49852.5|49858.6|49838.6|49872.5|49852.5|49858.6|49838.6|6
1646647400000|2022-03-07 10:03:20|49860.4|49840.4|49860.4|49840.4|49860.4|49840.4|49860.4|49840.4|1
1646647410000|2022-03-07 10:03:30|49862.9|49842.9|49872.9|49852.9|49872.9|49852.9|49862.9|49842.9|4
1646647420000|2022-03-07 10:03:40|49870.8|49850.8|49872.9|49852.9|49872.9|49852.9|49870.8|49850.8|0
1646647430000|2022-03-07 10:03:50|49870|49850|49865.4|49845.4|49870|49850|49865.4|49845.4|0
1646647440000|2022-03-07 10:04:00|49863.3|49843.3|49853.3|49833.3|49863.3|49843.3|49853.3|49833.3|5
1646647450000|2022-03-07 10:04:10|49852.9|49832.9|49848.3|49828.3|49852.9|49832.9|49848.3|49828.3|0
1646647460000|2022-03-07 10:04:20|49847.9|49827.9|49827.9|49807.9|49850.4|49830.4|49827.9|49807.9|19
1646647470000|2022-03-07 10:04:30|49825.4|49805.4|49832.9|49812.9|49832.9|49812.9|49825.4|49805.4|13
1646647480000|2022-03-07 10:04:40|49833.3|49813.3|49835.4|49815.4|49835.4|49815.4|49833.3|49813.3|7
1646647490000|2022-03-07 10:04:50|49831.1|49811.1|49832.9|49812.9|49833.3|49813.3|49827.9|49807.9|37
1646647500000|2022-03-07 10:05:00|49835.4|49815.4|49832.9|49812.9|49835.4|49815.4|49830.4|49810.4|7
1646647510000|2022-03-07 10:05:10|49830.8|49810.8|49821.1|49801.1|49832.9|49812.9|49821.1|49801.1|7
1646647520000|2022-03-07 10:05:20|49820.8|49800.8|49832.9|49812.9|49832.9|49812.9|49820.8|49800.8|10
1646647530000|2022-03-07 10:05:30|49835|49815|49832.9|49812.9|49835.4|49815.4|49830.4|49810.4|6
1646647540000|2022-03-07 10:05:40|49830.4|49810.4|49825.4|49805.4|49830.4|49810.4|49825.4|49805.4|6
1646647550000|2022-03-07 10:05:50|49827.9|49807.9|49825.4|49805.4|49827.9|49807.9|49825.4|49805.4|6
1646647560000|2022-03-07 10:06:00|49820.4|49800.4|49794.7|49774.7|49820.4|49800.4|49794.7|49774.7|22
1646647570000|2022-03-07 10:06:10|49790|49770|49782.9|49762.9|49790|49770|49780.4|49760.4|32
1646647580000|2022-03-07 10:06:20|49780.4|49760.4|49758.3|49738.3|49782.5|49762.5|49750|49730|62
1646647590000|2022-03-07 10:06:30|49751.5|49731.5|49730.8|49710.8|49751.5|49731.5|49730.8|49710.8|35
1646647600000|2022-03-07 10:06:40|49732.9|49712.9|49730.8|49710.8|49732.9|49712.9|49730.8|49710.8|5
1646647610000|2022-03-07 10:06:50|49726.5|49706.5|49742.9|49722.9|49745.8|49725.8|49723.3|49703.3|20
1646647620000|2022-03-07 10:07:00|49743.3|49723.3|49715.8|49695.8|49743.3|49723.3|49715.8|49695.8|8
1646647630000|2022-03-07 10:07:10|49717.9|49697.9|49732.9|49712.9|49732.9|49712.9|49712.9|49692.9|11
1646647640000|2022-03-07 10:07:20|49730.4|49710.4|49728.3|49708.3|49730.4|49710.4|49728.3|49708.3|7
1646647650000|2022-03-07 10:07:30|49733.3|49713.3|49708.3|49688.3|49733.3|49713.3|49708.3|49688.3|63
1646647660000|2022-03-07 10:07:40|49710.4|49690.4|49708.3|49688.3|49715.8|49695.8|49708.3|49688.3|25
1646647670000|2022-03-07 10:07:50|49705.8|49685.8|49696.5|49676.5|49710.4|49690.4|49696.1|49676.1|40
1646647680000|2022-03-07 10:08:00|49699|49679|49699|49679|49699|49679|49694.4|49674.4|38
1646647690000|2022-03-07 10:08:10|49696.9|49676.9|49696.9|49676.9|49699.4|49679.4|49696.9|49676.9|18
1646647700000|2022-03-07 10:08:20|49694.7|49674.7|49710.1|49690.1|49732.2|49712.2|49694.7|49674.7|82
1646647710000|2022-03-07 10:08:30|49712.2|49692.2|49708|49688|49712.6|49692.6|49708|49688|31
1646647720000|2022-03-07 10:08:40|49710.5|49690.5|49707.2|49687.2|49710.5|49690.5|49707.2|49687.2|2
1646647730000|2022-03-07 10:08:50|49707.6|49687.6|49712.2|49692.2|49714.7|49694.7|49707.2|49687.2|6
1646647740000|2022-03-07 10:09:00|49717.2|49697.2|49709.7|49689.7|49717.2|49697.2|49709.7|49689.7|22
1646647750000|2022-03-07 10:09:10|49705.5|49685.5|49709.7|49689.7|49709.7|49689.7|49705.1|49685.1|7
1646647760000|2022-03-07 10:09:20|49712.2|49692.2|49709.7|49689.7|49712.2|49692.2|49709.7|49689.7|2
1646647770000|2022-03-07 10:09:30|49712.2|49692.2|49714.4|49694.4|49714.4|49694.4|49709.7|49689.7|6
1646647780000|2022-03-07 10:09:40|49712.2|49692.2|49704.7|49684.7|49712.2|49692.2|49704.7|49684.7|11
1646647790000|2022-03-07 10:09:50|49704.4|49684.4|49699.4|49679.4|49704.4|49684.4|49699.4|49679.4|1
1646647800000|2022-03-07 10:10:00|49697.2|49677.2|49702.2|49682.2|49704.4|49684.4|49697.2|49677.2|6
1646647810000|2022-03-07 10:10:10|49701.9|49681.9|49704.4|49684.4|49709|49689|49701.9|49681.9|12
1646647820000|2022-03-07 10:10:20|||||||||2
1646647830000|2022-03-07 10:10:30|49706.5|49686.5|49706.9|49686.9|49706.9|49686.9|49704.4|49684.4|3
1646647840000|2022-03-07 10:10:40|49704.7|49684.7|49709|49689|49709|49689|49704.4|49684.4|8
1646647850000|2022-03-07 10:10:50|49706.9|49686.9|49711.5|49691.5|49711.5|49691.5|49706.5|49686.5|8
1646647860000|2022-03-07 10:11:00|49709|49689|49709.4|49689.4|49711.9|49691.9|49706.5|49686.5|9
1646647870000|2022-03-07 10:11:10|49711.9|49691.9|49706.9|49686.9|49714.4|49694.4|49706.9|49686.9|26
1646647880000|2022-03-07 10:11:20|49704.4|49684.4|49696.9|49676.9|49704.4|49684.4|49696.9|49676.9|14
1646647890000|2022-03-07 10:11:30|49694.4|49674.4|49694.4|49674.4|49696.9|49676.9|49694.4|49674.4|8
1646647900000|2022-03-07 10:11:40|49696.9|49676.9|49694.4|49674.4|49696.9|49676.9|49694.4|49674.4|5
1646647910000|2022-03-07 10:11:50|49696.9|49676.9|49699.3|49679.3|49699.4|49679.4|49694.4|49674.4|9
1646647920000|2022-03-07 10:12:00|49696.8|49676.8|49699.3|49679.3|49699.3|49679.3|49694.3|49674.3|15
1646647930000|2022-03-07 10:12:10|49696.8|49676.8|49696.8|49676.8|49696.8|49676.8|49696.8|49676.8|0
1646647940000|2022-03-07 10:12:20|49699.3|49679.3|49699.3|49679.3|49699.3|49679.3|49696.8|49676.8|6
1646647950000|2022-03-07 10:12:30|49701.5|49681.5|49696.8|49676.8|49701.5|49681.5|49696.8|49676.8|4
1646647960000|2022-03-07 10:12:40|49699.3|49679.3|49694.3|49674.3|49699.3|49679.3|49694.3|49674.3|8
1646647970000|2022-03-07 10:12:50|49696.8|49676.8|49694.3|49674.3|49696.8|49676.8|49694.3|49674.3|1
1646647980000|2022-03-07 10:13:00|49670.1|49650.1|49647.2|49627.2|49670.1|49650.1|49642.9|49622.9|44
1646647990000|2022-03-07 10:13:10|49645.1|49625.1|49646.8|49626.8|49647.6|49627.6|49644.7|49624.7|4
1646648000000|2022-03-07 10:13:20|49647.2|49627.2|49656.8|49636.8|49656.8|49636.8|49647.2|49627.2|11
1646648010000|2022-03-07 10:13:30|49661.1|49641.1|49686.5|49666.5|49686.5|49666.5|49661.1|49641.1|12
1646648020000|2022-03-07 10:13:40|49689.3|49669.3|49697.6|49677.6|49697.6|49677.6|49689.3|49669.3|3
1646648030000|2022-03-07 10:13:50|49696.8|49676.8|49690.4|49670.4|49697.2|49677.2|49690.4|49670.4|2
1646648040000|2022-03-07 10:14:00|49690.1|49670.1|49670.1|49650.1|49690.1|49670.1|49670.1|49650.1|10
1646648050000|2022-03-07 10:14:10|49669.3|49649.3|49664.7|49644.7|49669.3|49649.3|49664.7|49644.7|4
1646648060000|2022-03-07 10:14:20|49666.8|49646.8|49676.5|49656.5|49676.5|49656.5|49664.7|49644.7|4
1646648070000|2022-03-07 10:14:30|49676.8|49656.8|49682.2|49662.2|49682.2|49662.2|49676.8|49656.8|0
1646648080000|2022-03-07 10:14:40|49684.3|49664.3|49689.7|49669.7|49689.7|49669.7|49684.3|49664.3|2
1646648090000|2022-03-07 10:14:50|49694.7|49674.7|49697.2|49677.2|49697.2|49677.2|49694.7|49674.7|10
1646648100000|2022-03-07 10:15:00|49697.6|49677.6|49697.9|49677.9|49697.9|49677.9|49697.6|49677.6|17
1646648110000|2022-03-07 10:15:10|49697.6|49677.6|49697.6|49677.6|49697.6|49677.6|49690.1|49670.1|8
1646648120000|2022-03-07 10:15:20|||||||||1
1646648130000|2022-03-07 10:15:30|49695.1|49675.1|49692.2|49672.2|49695.1|49675.1|49692.2|49672.2|3
1646648140000|2022-03-07 10:15:40|49690.1|49670.1|49680.4|49660.4|49690.1|49670.1|49677.9|49657.9|4
1646648150000|2022-03-07 10:15:50|49680.1|49660.1|49665.1|49645.1|49680.1|49660.1|49665.1|49645.1|7
1646648160000|2022-03-07 10:16:00|49657.6|49637.6|49655.1|49635.1|49657.6|49637.6|49655.1|49635.1|6
1646648170000|2022-03-07 10:16:10|49652.6|49632.6|49640.8|49620.8|49652.6|49632.6|49640.4|49620.4|11
1646648180000|2022-03-07 10:16:20|49640.4|49620.4|49647.6|49627.6|49647.6|49627.6|49640.4|49620.4|10
1646648190000|2022-03-07 10:16:30|49654.7|49634.7|49670.1|49650.1|49670.1|49650.1|49654.7|49634.7|4
1646648200000|2022-03-07 10:16:40|49665.4|49645.4|49658.3|49638.3|49665.4|49645.4|49658.3|49638.3|4
1646648210000|2022-03-07 10:16:50|49656.2|49636.2|49654.7|49634.7|49657.9|49637.9|49654.7|49634.7|5
1646648220000|2022-03-07 10:17:00|49655.1|49635.1|49654.7|49634.7|49655.1|49635.1|49654.7|49634.7|0
1646648230000|2022-03-07 10:17:10|49652.2|49632.2|49652.2|49632.2|49654.7|49634.7|49652.2|49632.2|3
1646648240000|2022-03-07 10:17:20|49654.3|49634.3|49654.7|49634.7|49654.7|49634.7|49654.3|49634.3|1
1646648250000|2022-03-07 10:17:30|49652.6|49632.6|49640.1|49620.1|49652.6|49632.6|49615.4|49595.4|33
1646648260000|2022-03-07 10:17:40|49642.6|49622.6|49650.4|49630.4|49652.6|49632.6|49642.6|49622.6|4
1646648270000|2022-03-07 10:17:50|49652.9|49632.9|49652.6|49632.6|49652.9|49632.9|49650.4|49630.4|3
1646648280000|2022-03-07 10:18:00|49654.7|49634.7|49685.1|49665.1|49685.1|49665.1|49654.7|49634.7|2
1646648290000|2022-03-07 10:18:10|49690.1|49670.1|49690.1|49670.1|49690.1|49670.1|49685.1|49665.1|3
1646648300000|2022-03-07 10:18:20|49692.6|49672.6|49695.1|49675.1|49695.1|49675.1|49690.4|49670.4|8
1646648310000|2022-03-07 10:18:30|49697.2|49677.2|49695.1|49675.1|49697.6|49677.6|49695.1|49675.1|4
1646648320000|2022-03-07 10:18:40|49697.2|49677.2|49695.1|49675.1|49702.6|49682.6|49695.1|49675.1|21
1646648330000|2022-03-07 10:18:50|49690.8|49670.8|49690.4|49670.4|49690.8|49670.8|49685.4|49665.4|4
1646648340000|2022-03-07 10:19:00|49707.9|49687.9|49710.4|49690.4|49712.9|49692.9|49707.9|49687.9|8
1646648350000|2022-03-07 10:19:10|49702.9|49682.9|49697.9|49677.9|49702.9|49682.9|49697.9|49677.9|2
1646648360000|2022-03-07 10:19:20|49700.4|49680.4|49707.9|49687.9|49707.9|49687.9|49697.9|49677.9|2
1646648370000|2022-03-07 10:19:30|49710.1|49690.1|49710.4|49690.4|49710.4|49690.4|49707.9|49687.9|0
1646648380000|2022-03-07 10:19:40|49710.1|49690.1|49705.4|49685.4|49710.4|49690.4|49705.4|49685.4|4
1646648390000|2022-03-07 10:19:50|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|2
1646648400000|2022-03-07 10:20:00|49700.4|49680.4|49697.9|49677.9|49700.4|49680.4|49697.9|49677.9|3
1646648410000|2022-03-07 10:20:10|49700.1|49680.1|49702.9|49682.9|49702.9|49682.9|49700.1|49680.1|0
1646648420000|2022-03-07 10:20:20|49700.8|49680.8|49700.4|49680.4|49702.9|49682.9|49700.4|49680.4|4
1646648430000|2022-03-07 10:20:30|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|0
1646648440000|2022-03-07 10:20:40|49705.1|49685.1|49702.9|49682.9|49705.4|49685.4|49702.9|49682.9|1
1646648450000|2022-03-07 10:20:50|49700.4|49680.4|49700.4|49680.4|49700.4|49680.4|49700.4|49680.4|2
1646648460000|2022-03-07 10:21:00|49697.9|49677.9|49695.4|49675.4|49697.9|49677.9|49695.4|49675.4|3
1646648480000|2022-03-07 10:21:20|49700.4|49680.4|49700.8|49680.8|49700.8|49680.8|49700.4|49680.4|2
1646648490000|2022-03-07 10:21:30|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|49702.9|49682.9|4
1646648500000|2022-03-07 10:21:40|49705.4|49685.4|49705.1|49685.1|49705.8|49685.8|49705.1|49685.1|6
1646648510000|2022-03-07 10:21:50|49705.4|49685.4|49704.7|49684.7|49707.2|49687.2|49704.7|49684.7|6
1646648520000|2022-03-07 10:22:00|49700.1|49680.1|49699.7|49679.7|49700.1|49680.1|49697.2|49677.2|6
1646648530000|2022-03-07 10:22:10|49699.3|49679.3|49699.7|49679.7|49699.7|49679.7|49699.3|49679.3|0
1646648540000|2022-03-07 10:22:20|49697.6|49677.6|49699.7|49679.7|49699.7|49679.7|49694.7|49674.7|3
1646648550000|2022-03-07 10:22:30|49702.2|49682.2|49704.7|49684.7|49704.7|49684.7|49702.2|49682.2|0
1646648560000|2022-03-07 10:22:40|49707.2|49687.2|49710.1|49690.1|49712.2|49692.2|49707.2|49687.2|13
1646648570000|2022-03-07 10:22:50|49712.6|49692.6|49712.6|49692.6|49712.6|49692.6|49712.6|49692.6|0
1646648580000|2022-03-07 10:23:00|49710.4|49690.4|49712.6|49692.6|49712.6|49692.6|49710.1|49690.1|5
1646648590000|2022-03-07 10:23:10|49714.7|49694.7|49702.2|49682.2|49714.7|49694.7|49702.2|49682.2|5
1646648600000|2022-03-07 10:23:20|49700.1|49680.1|49699.7|49679.7|49700.1|49680.1|49699.7|49679.7|0
1646648610000|2022-03-07 10:23:30|49697.2|49677.2|49695.1|49675.1|49697.2|49677.2|49695.1|49675.1|2
1646648620000|2022-03-07 10:23:40|49690.8|49670.8|49690.8|49670.8|49690.8|49670.8|49690.8|49670.8|2
1646648630000|2022-03-07 10:23:50|49690.4|49670.4|49694.7|49674.7|49694.7|49674.7|49687.2|49667.2|19
1646648640000|2022-03-07 10:24:00|49692.2|49672.2|49692.2|49672.2|49692.2|49672.2|49692.2|49672.2|0
1646648650000|2022-03-07 10:24:10|||||||||1
1646648660000|2022-03-07 10:24:20|49692.5|49672.5|49687.5|49667.5|49692.5|49672.5|49687.5|49667.5|0
1646648670000|2022-03-07 10:24:30|49689.7|49669.7|49689.7|49669.7|49690|49670|49689.7|49669.7|4
1646648680000|2022-03-07 10:24:40|49689.3|49669.3|49689.3|49669.3|49689.3|49669.3|49689.3|49669.3|1
1646648690000|2022-03-07 10:24:50|49686.8|49666.8|49679.7|49659.7|49686.8|49666.8|49679.7|49659.7|4
1646648700000|2022-03-07 10:25:00|49677.5|49657.5|49675|49655|49677.5|49657.5|49675|49655|3
1646648710000|2022-03-07 10:25:10|49674.7|49654.7|49667.2|49647.2|49674.7|49654.7|49667.2|49647.2|3
1646648720000|2022-03-07 10:25:20|49669.7|49649.7|49689.7|49669.7|49689.7|49669.7|49669.7|49649.7|6
1646648740000|2022-03-07 10:25:40|49689.3|49669.3|49682.2|49662.2|49689.3|49669.3|49682.2|49662.2|9
1646648750000|2022-03-07 10:25:50|49680|49660|49677.2|49657.2|49680|49660|49677.2|49657.2|2
1646648760000|2022-03-07 10:26:00|49667.2|49647.2|49667.2|49647.2|49669.7|49649.7|49664.7|49644.7|2
1646648770000|2022-03-07 10:26:10|49665|49645|49664.7|49644.7|49665|49645|49664.7|49644.7|0
1646648780000|2022-03-07 10:26:20|||||||||1
1646648790000|2022-03-07 10:26:30|49662.5|49642.5|49659.3|49639.3|49662.5|49642.5|49657.2|49637.2|4
1646648800000|2022-03-07 10:26:40|49659.7|49639.7|49677.5|49657.5|49677.5|49657.5|49659.7|49639.7|4
1646648810000|2022-03-07 10:26:50|49679.7|49659.7|49664.7|49644.7|49686.4|49666.4|49664.7|49644.7|5
1646648820000|2022-03-07 10:27:00|49666.8|49646.8|49666.8|49646.8|49666.8|49646.8|49666.8|49646.8|1
1646648830000|2022-03-07 10:27:10|49664.7|49644.7|49664.7|49644.7|49667.2|49647.2|49664.7|49644.7|0
1646648840000|2022-03-07 10:27:20|49667.2|49647.2|49667.2|49647.2|49667.2|49647.2|49667.2|49647.2|0
1646648850000|2022-03-07 10:27:30|49664.7|49644.7|49658.9|49638.9|49664.7|49644.7|49658.9|49638.9|10
1646648860000|2022-03-07 10:27:40|49656.1|49636.1|49653.6|49633.6|49656.1|49636.1|49653.6|49633.6|7
1646648870000|2022-03-07 10:27:50|49651.4|49631.4|49636.4|49616.4|49651.4|49631.4|49636.4|49616.4|0
1646648880000|2022-03-07 10:28:00|49638.9|49618.9|49638.9|49618.9|49638.9|49618.9|49638.9|49618.9|6
1646648890000|2022-03-07 10:28:10|49646.4|49626.4|49646.1|49626.1|49648.9|49628.9|49646.1|49626.1|4
1646648900000|2022-03-07 10:28:20|49648.6|49628.6|49656.4|49636.4|49656.4|49636.4|49648.6|49628.6|2
1646648910000|2022-03-07 10:28:30|49656.1|49636.1|49651.1|49631.1|49656.1|49636.1|49651.1|49631.1|4
1646648920000|2022-03-07 10:28:40|49653.2|49633.2|49648.9|49628.9|49653.6|49633.6|49648.9|49628.9|3
1646648930000|2022-03-07 10:28:50|49646.4|49626.4|49646.4|49626.4|49646.4|49626.4|49646.4|49626.4|1
1646648940000|2022-03-07 10:29:00|49643.9|49623.9|49633.9|49613.9|49643.9|49623.9|49633.9|49613.9|8
1646648950000|2022-03-07 10:29:10|49636.4|49616.4|49636.4|49616.4|49636.4|49616.4|49636.4|49616.4|1
1646648960000|2022-03-07 10:29:20|49633.9|49613.9|49631.4|49611.4|49633.9|49613.9|49631.4|49611.4|2
1646648970000|2022-03-07 10:29:30|49629.3|49609.3|49628.6|49608.6|49629.3|49609.3|49628.6|49608.6|2
1646648980000|2022-03-07 10:29:40|49626.4|49606.4|49626.8|49606.8|49628.9|49608.9|49626.1|49606.1|3
1646648990000|2022-03-07 10:29:50|49626.4|49606.4|49623.9|49603.9|49628.9|49608.9|49623.9|49603.9|2
1646649000000|2022-03-07 10:30:00|49626.4|49606.4|49643.6|49623.6|49643.6|49623.6|49626.4|49606.4|6
1646649010000|2022-03-07 10:30:10|49641.4|49621.4|49638.9|49618.9|49641.4|49621.4|49636.4|49616.4|8
1646649020000|2022-03-07 10:30:20|49639.3|49619.3|49638.9|49618.9|49641.8|49621.8|49638.9|49618.9|1
1646649030000|2022-03-07 10:30:30|49636.4|49616.4|49629.7|49609.7|49638.9|49618.9|49629.7|49609.7|6
1646649040000|2022-03-07 10:30:40|49621.4|49601.4|49623.9|49603.9|49623.9|49603.9|49618.9|49598.9|7
1646649050000|2022-03-07 10:30:50|49626.4|49606.4|49638.9|49618.9|49638.9|49618.9|49626.4|49606.4|3
1646649060000|2022-03-07 10:31:00|49641.1|49621.1|49638.6|49618.6|49641.1|49621.1|49638.6|49618.6|5
1646649070000|2022-03-07 10:31:10|49641.4|49621.4|49648.9|49628.9|49648.9|49628.9|49638.9|49618.9|4
1646649080000|2022-03-07 10:31:20|49651.1|49631.1|49658.9|49638.9|49658.9|49638.9|49649.3|49629.3|9
1646649090000|2022-03-07 10:31:30|49661.4|49641.4|49668.9|49648.9|49668.9|49648.9|49661.4|49641.4|3
1646649100000|2022-03-07 10:31:40|49671.1|49651.1|49668.9|49648.9|49671.4|49651.4|49668.9|49648.9|1
1646649120000|2022-03-07 10:32:00|49671.4|49651.4|49720.7|49700.7|49725|49705|49671.4|49651.4|50
1646649130000|2022-03-07 10:32:10|||||||||3
1646649140000|2022-03-07 10:32:20|49723.2|49703.2|49725.3|49705.3|49725.3|49705.3|49720.7|49700.7|5
1646649150000|2022-03-07 10:32:30|49713.2|49693.2|49705.7|49685.7|49713.2|49693.2|49705.3|49685.3|2
1646649160000|2022-03-07 10:32:40|49707.8|49687.8|49695.3|49675.3|49707.8|49687.8|49693.2|49673.2|7
1646649170000|2022-03-07 10:32:50|49695.7|49675.7|49695.7|49675.7|49695.7|49675.7|49695.7|49675.7|0
1646649180000|2022-03-07 10:33:00|49697.8|49677.8|49695.7|49675.7|49697.8|49677.8|49695.7|49675.7|1
1646649190000|2022-03-07 10:33:10|49700|49680|49698.2|49678.2|49700|49680|49697.5|49677.5|4
1646649200000|2022-03-07 10:33:20|49695.7|49675.7|49698.2|49678.2|49700.3|49680.3|49695.7|49675.7|1
1646649210000|2022-03-07 10:33:30|49700.3|49680.3|49703.2|49683.2|49703.2|49683.2|49698.2|49678.2|5
1646649220000|2022-03-07 10:33:40|49705.7|49685.7|49698.2|49678.2|49705.7|49685.7|49698.2|49678.2|4
1646649230000|2022-03-07 10:33:50|49693.9|49673.9|49678.2|49658.2|49693.9|49673.9|49678.2|49658.2|6
1646649240000|2022-03-07 10:34:00|49676.1|49656.1|49678.2|49658.2|49678.2|49658.2|49675.7|49655.7|0
1646649250000|2022-03-07 10:34:10|49683.2|49663.2|49685.7|49665.7|49687.8|49667.8|49683.2|49663.2|1
1646649260000|2022-03-07 10:34:20|49686.1|49666.1|49690.7|49670.7|49690.7|49670.7|49686.1|49666.1|1
1646649270000|2022-03-07 10:34:30|49692.8|49672.8|49692.8|49672.8|49692.8|49672.8|49690.7|49670.7|3
1646649280000|2022-03-07 10:34:40|49695|49675|49695|49675|49695|49675|49692.8|49672.8|0
1646649290000|2022-03-07 10:34:50|49695.3|49675.3|49693.2|49673.2|49695.7|49675.7|49693.2|49673.2|1
1646649300000|2022-03-07 10:35:00|49691.1|49671.1|49685.7|49665.7|49691.1|49671.1|49685.7|49665.7|1
1646649320000|2022-03-07 10:35:20|49681.1|49661.1|49675.7|49655.7|49681.1|49661.1|49675.7|49655.7|4
1646649330000|2022-03-07 10:35:30|49673.6|49653.6|49675.7|49655.7|49675.7|49655.7|49673.6|49653.6|2
1646649340000|2022-03-07 10:35:40|49678.2|49658.2|49678.2|49658.2|49678.2|49658.2|49678.2|49658.2|3
1646649350000|2022-03-07 10:35:50|49680.3|49660.3|49705.7|49685.7|49705.7|49685.7|49680.3|49660.3|3
1646649360000|2022-03-07 10:36:00|49703.2|49683.2|49705.7|49685.7|49705.7|49685.7|49703.2|49683.2|4
1646649370000|2022-03-07 10:36:10|49703.2|49683.2|49703.2|49683.2|49703.2|49683.2|49701.1|49681.1|1
1646649380000|2022-03-07 10:36:20|49701.1|49681.1|49700.7|49680.7|49703.2|49683.2|49700.7|49680.7|2
1646649390000|2022-03-07 10:36:30|49702.8|49682.8|49700.7|49680.7|49703.2|49683.2|49698.2|49678.2|1
1646649400000|2022-03-07 10:36:40|49702.8|49682.8|49698.2|49678.2|49703.2|49683.2|49698.2|49678.2|1
1646649410000|2022-03-07 10:36:50|49700.7|49680.7|49703.2|49683.2|49703.2|49683.2|49700.7|49680.7|1
1646649420000|2022-03-07 10:37:00|49705.3|49685.3|49707.8|49687.8|49707.8|49687.8|49705.3|49685.3|0
1646649430000|2022-03-07 10:37:10|49708.2|49688.2|49685.7|49665.7|49708.2|49688.2|49685.7|49665.7|9
1646649440000|2022-03-07 10:37:20|49683.6|49663.6|49680.7|49660.7|49683.6|49663.6|49680.7|49660.7|2
1646649450000|2022-03-07 10:37:30|49682.8|49662.8|49678.2|49658.2|49683.2|49663.2|49678.2|49658.2|0
1646649460000|2022-03-07 10:37:40|49680.7|49660.7|49683.2|49663.2|49683.2|49663.2|49680.7|49660.7|2
1646649470000|2022-03-07 10:37:50|49678.6|49658.6|49665.7|49645.7|49678.6|49658.6|49665.7|49645.7|9
1646649490000|2022-03-07 10:38:10|49667.8|49647.8|49668.2|49648.2|49668.2|49648.2|49667.8|49647.8|1
1646649500000|2022-03-07 10:38:20|49670.7|49650.7|49670.7|49650.7|49673.2|49653.2|49670.7|49650.7|9
1646649510000|2022-03-07 10:38:30|49672.8|49652.8|49675.7|49655.7|49675.7|49655.7|49672.8|49652.8|2
1646649520000|2022-03-07 10:38:40|49678.2|49658.2|49668.6|49648.6|49678.2|49658.2|49668.6|49648.6|4
1646649530000|2022-03-07 10:38:50|49668.2|49648.2|49668.2|49648.2|49670.7|49650.7|49668.2|49648.2|1
1646649540000|2022-03-07 10:39:00|49670.7|49650.7|49668.2|49648.2|49670.7|49650.7|49668.2|49648.2|2
1646649550000|2022-03-07 10:39:10|49661|49641|49653.9|49633.9|49661|49641|49653.9|49633.9|6
1646649560000|2022-03-07 10:39:20|49648.5|49628.5|49640.7|49620.7|49648.5|49628.5|49640.7|49620.7|2
1646649570000|2022-03-07 10:39:30|49635.7|49615.7|49618.9|49598.9|49637.8|49617.8|49618.9|49598.9|27
1646649580000|2022-03-07 10:39:40|49616.4|49596.4|49613.9|49593.9|49618.9|49598.9|49613.9|49593.9|5
1646649590000|2022-03-07 10:39:50|||||||||7
1646649600000|2022-03-07 10:40:00|49611.8|49591.8|49608.5|49588.5|49611.8|49591.8|49598.9|49578.9|10
1646649610000|2022-03-07 10:40:10|49613.9|49593.9|49616.4|49596.4|49618.9|49598.9|49613.9|49593.9|14
1646649620000|2022-03-07 10:40:20|49614.3|49594.3|49631.4|49611.4|49631.4|49611.4|49614.3|49594.3|8
1646649630000|2022-03-07 10:40:30|49633.5|49613.5|49636.4|49616.4|49638.9|49618.9|49633.5|49613.5|2
1646649640000|2022-03-07 10:40:40|49634.3|49614.3|49628.9|49608.9|49636.4|49616.4|49626.4|49606.4|1
1646649650000|2022-03-07 10:40:50|49626.4|49606.4|49606.8|49586.8|49628.9|49608.9|49606.8|49586.8|16
1646649660000|2022-03-07 10:41:00|49607.1|49587.1|49611.8|49591.8|49611.8|49591.8|49607.1|49587.1|2
1646649670000|2022-03-07 10:41:10|49614.3|49594.3|49613.9|49593.9|49616.4|49596.4|49612.1|49592.1|15
1646649680000|2022-03-07 10:41:20|49616|49596|49613.9|49593.9|49616|49596|49613.9|49593.9|1
1646649690000|2022-03-07 10:41:30|||||||||2
1646649700000|2022-03-07 10:41:40|49611.8|49591.8|49593.9|49573.9|49611.8|49591.8|49593.9|49573.9|10
1646649710000|2022-03-07 10:41:50|49598.9|49578.9|49601|49581|49601|49581|49598.9|49578.9|4
1646649720000|2022-03-07 10:42:00|49598.9|49578.9|49638.2|49618.2|49638.2|49618.2|49598.9|49578.9|19
1646649730000|2022-03-07 10:42:10|49636|49616|49631.4|49611.4|49636|49616|49628.9|49608.9|5
1646649740000|2022-03-07 10:42:20|49628.9|49608.9|49624.6|49604.6|49631.4|49611.4|49624.6|49604.6|2
1646649750000|2022-03-07 10:42:30|49626.8|49606.8|49633.5|49613.5|49633.9|49613.9|49626.8|49606.8|1
1646649760000|2022-03-07 10:42:40|49631.8|49611.8|49628.9|49608.9|49634.3|49614.3|49628.9|49608.9|6
1646649770000|2022-03-07 10:42:50|49631|49611|49626.4|49606.4|49631.4|49611.4|49624.3|49604.3|0
1646649780000|2022-03-07 10:43:00|49623.9|49603.9|49621.4|49601.4|49628.9|49608.9|49621.4|49601.4|7
1646649790000|2022-03-07 10:43:10|49613.9|49593.9|49611.8|49591.8|49613.9|49593.9|49611.8|49591.8|1
1646649800000|2022-03-07 10:43:20|49611.4|49591.4|49618.9|49598.9|49618.9|49598.9|49611.4|49591.4|1
1646649810000|2022-03-07 10:43:30|49621|49601|49656.8|49636.8|49661.4|49641.4|49621|49601|46
1646649820000|2022-03-07 10:43:40|49658.9|49638.9|49658.9|49638.9|49666.4|49646.4|49658.9|49638.9|3
1646649830000|2022-03-07 10:43:50|49661.4|49641.4|49666.4|49646.4|49668.9|49648.9|49661.4|49641.4|15
1646649840000|2022-03-07 10:44:00|49668.9|49648.9|49663.9|49643.9|49668.9|49648.9|49663.9|49643.9|1
1646649850000|2022-03-07 10:44:10|49668.5|49648.5|49668.9|49648.9|49668.9|49648.9|49668.5|49648.5|2
1646649860000|2022-03-07 10:44:20|49666.4|49646.4|49671.4|49651.4|49671.4|49651.4|49666.4|49646.4|4
1646649870000|2022-03-07 10:44:30|49673.5|49653.5|49696.4|49676.4|49696.4|49676.4|49671.8|49651.8|3
1646649880000|2022-03-07 10:44:40|49698.5|49678.5|49698.5|49678.5|49698.5|49678.5|49698.5|49678.5|3
1646649890000|2022-03-07 10:44:50|49700.7|49680.7|49720.7|49700.7|49720.7|49700.7|49700.7|49680.7|9
1646649900000|2022-03-07 10:45:00|49718.5|49698.5|49713.5|49693.5|49721|49701|49713.5|49693.5|7
1646649910000|2022-03-07 10:45:10|49711.4|49691.4|49715.7|49695.7|49715.7|49695.7|49711.4|49691.4|3
1646649920000|2022-03-07 10:45:20|49718.5|49698.5|49728.5|49708.5|49730.7|49710.7|49718.5|49698.5|8
1646649930000|2022-03-07 10:45:30|49730.7|49710.7|49735.3|49715.3|49735.3|49715.3|49730.7|49710.7|4
1646649940000|2022-03-07 10:45:40|49735.7|49715.7|49745.7|49725.7|49745.7|49725.7|49735.7|49715.7|11
1646649950000|2022-03-07 10:45:50|49748.2|49728.2|49743.2|49723.2|49751|49731|49742.8|49722.8|20
1646649960000|2022-03-07 10:46:00|49738.5|49718.5|49738.5|49718.5|49738.5|49718.5|49736|49716|7
1646649970000|2022-03-07 10:46:10|49741|49721|49747.8|49727.8|49747.8|49727.8|49741|49721|0
1646649980000|2022-03-07 10:46:20|49750.3|49730.3|49761|49741|49761|49741|49750.3|49730.3|8
1646649990000|2022-03-07 10:46:30|49761.4|49741.4|49761.4|49741.4|49763.5|49743.5|49761|49741|3
1646650000000|2022-03-07 10:46:40|49763.5|49743.5|49761.4|49741.4|49763.5|49743.5|49761.4|49741.4|2
1646650010000|2022-03-07 10:46:50|49759.3|49739.3|49748.5|49728.5|49759.3|49739.3|49748.5|49728.5|8
1646650020000|2022-03-07 10:47:00|49743.5|49723.5|49738.5|49718.5|49743.5|49723.5|49738.5|49718.5|4
1646650030000|2022-03-07 10:47:10|49741|49721|49753.5|49733.5|49753.5|49733.5|49741|49721|2
1646650040000|2022-03-07 10:47:20|49755.7|49735.7|49746.4|49726.4|49758.2|49738.2|49746.4|49726.4|5
1646650050000|2022-03-07 10:47:30|49746|49726|49746|49726|49748.5|49728.5|49746|49726|1
1646650060000|2022-03-07 10:47:40|49748.2|49728.2|49748.5|49728.5|49748.5|49728.5|49748.2|49728.2|2
1646650070000|2022-03-07 10:47:50|49753.2|49733.2|49753.9|49733.9|49753.9|49733.9|49753.2|49733.2|8
1646650080000|2022-03-07 10:48:00|49756.4|49736.4|49756.4|49736.4|49758.5|49738.5|49756.4|49736.4|0
1646650090000|2022-03-07 10:48:10|49756|49736|49760.7|49740.7|49761|49741|49756|49736|0
1646650100000|2022-03-07 10:48:20|49761|49741|49761|49741|49763.5|49743.5|49760.7|49740.7|12
1646650110000|2022-03-07 10:48:30|||||||||3
1646650120000|2022-03-07 10:48:40|49763.5|49743.5|49771|49751|49771|49751|49763.5|49743.5|7
1646650140000|2022-03-07 10:49:00|49768.9|49748.9|49761.8|49741.8|49768.9|49748.9|49761.8|49741.8|6
1646650150000|2022-03-07 10:49:10|49761.4|49741.4|49756.4|49736.4|49761.4|49741.4|49756.4|49736.4|9
1646650160000|2022-03-07 10:49:20|49756.8|49736.8|49768.2|49748.2|49768.2|49748.2|49756.4|49736.4|12
1646650170000|2022-03-07 10:49:30|||||||||2
1646650180000|2022-03-07 10:49:40|49761|49741|49761.4|49741.4|49761.4|49741.4|49761|49741|2
1646650190000|2022-03-07 10:49:50|49761|49741|49763.5|49743.5|49763.5|49743.5|49761|49741|1
1646650200000|2022-03-07 10:50:00|49767.8|49747.8|49796|49776|49796|49776|49767.8|49747.8|8
1646650210000|2022-03-07 10:50:10|49793.9|49773.9|49798.2|49778.2|49798.2|49778.2|49793.5|49773.5|5
1646650220000|2022-03-07 10:50:20|49795.7|49775.7|49791|49771|49797.8|49777.8|49791|49771|10
1646650230000|2022-03-07 10:50:30|49793.2|49773.2|49801|49781|49801|49781|49793.2|49773.2|6
1646650240000|2022-03-07 10:50:40|49803.5|49783.5|49803.5|49783.5|49803.5|49783.5|49803.5|49783.5|6
1646650250000|2022-03-07 10:50:50|49803.2|49783.2|49807.4|49787.4|49807.4|49787.4|49803.2|49783.2|12
1646650260000|2022-03-07 10:51:00|49807.1|49787.1|49807.4|49787.4|49807.4|49787.4|49804.9|49784.9|2
1646650270000|2022-03-07 10:51:10|49805.3|49785.3|49795.3|49775.3|49805.3|49785.3|49792.8|49772.8|7
1646650280000|2022-03-07 10:51:20|49794.9|49774.9|49794.9|49774.9|49794.9|49774.9|49792.4|49772.4|1
1646650290000|2022-03-07 10:51:30|49797.1|49777.1|49804.9|49784.9|49804.9|49784.9|49797.1|49777.1|6
1646650300000|2022-03-07 10:51:40|49805.3|49785.3|49809.9|49789.9|49809.9|49789.9|49805.3|49785.3|2
1646650310000|2022-03-07 10:51:50|49819.6|49799.6|49829.9|49809.9|49829.9|49809.9|49819.6|49799.6|9
1646650320000|2022-03-07 10:52:00|49832.1|49812.1|49832.4|49812.4|49842.4|49822.4|49832.1|49812.1|10
1646650330000|2022-03-07 10:52:10|49829.9|49809.9|49832.4|49812.4|49832.4|49812.4|49814.9|49794.9|28
1646650340000|2022-03-07 10:52:20|49834.6|49814.6|49814.9|49794.9|49839.9|49819.9|49802.8|49782.8|33
1646650350000|2022-03-07 10:52:30|49817.1|49797.1|49812.8|49792.8|49817.4|49797.4|49812.4|49792.4|8
1646650360000|2022-03-07 10:52:40|49812.4|49792.4|49812.4|49792.4|49812.4|49792.4|49810.3|49790.3|0
1646650370000|2022-03-07 10:52:50|49810.3|49790.3|49800.3|49780.3|49810.3|49790.3|49800.3|49780.3|6
1646650380000|2022-03-07 10:53:00|49799.9|49779.9|49787.4|49767.4|49799.9|49779.9|49777|49757|7
1646650390000|2022-03-07 10:53:10|49789.5|49769.5|49787.8|49767.8|49789.9|49769.9|49787.4|49767.4|1
1646650400000|2022-03-07 10:53:20|49789.9|49769.9|49792.4|49772.4|49792.4|49772.4|49789.9|49769.9|3
1646650410000|2022-03-07 10:53:30|49794.9|49774.9|49799.9|49779.9|49799.9|49779.9|49794.9|49774.9|2
1646650420000|2022-03-07 10:53:40|49802|49782|49799.9|49779.9|49802.4|49782.4|49799.9|49779.9|2
1646650430000|2022-03-07 10:53:50|49797.8|49777.8|49791.7|49771.7|49801.7|49781.7|49787.4|49767.4|36
1646650440000|2022-03-07 10:54:00|49794.2|49774.2|49791.7|49771.7|49794.2|49774.2|49789.2|49769.2|3
1646650450000|2022-03-07 10:54:10|49789.2|49769.2|49786.7|49766.7|49789.2|49769.2|49786.7|49766.7|0
1646650460000|2022-03-07 10:54:20|49788.8|49768.8|49791.7|49771.7|49791.7|49771.7|49788.8|49768.8|1
1646650470000|2022-03-07 10:54:30|49793.8|49773.8|49794.2|49774.2|49794.2|49774.2|49793.8|49773.8|0
1646650480000|2022-03-07 10:54:40|49796.3|49776.3|49806.3|49786.3|49806.3|49786.3|49796.3|49776.3|3
1646650490000|2022-03-07 10:54:50|49804.2|49784.2|49801.7|49781.7|49804.2|49784.2|49799.5|49779.5|3
1646650500000|2022-03-07 10:55:00|49803.8|49783.8|49802|49782|49804.2|49784.2|49802|49782|1
1646650510000|2022-03-07 10:55:10|49804.2|49784.2|49806.7|49786.7|49806.7|49786.7|49804.2|49784.2|2
1646650520000|2022-03-07 10:55:20|49808.8|49788.8|49819.2|49799.2|49819.2|49799.2|49808.8|49788.8|2
1646650530000|2022-03-07 10:55:30|49821.3|49801.3|49819.2|49799.2|49821.3|49801.3|49819.2|49799.2|2
1646650540000|2022-03-07 10:55:40|49819.5|49799.5|49824.2|49804.2|49824.2|49804.2|49819.5|49799.5|2
1646650550000|2022-03-07 10:55:50|49822|49802|49824.2|49804.2|49824.2|49804.2|49822|49802|4
1646650560000|2022-03-07 10:56:00|49822|49802|49826.7|49806.7|49829.2|49809.2|49822|49802|3
1646650570000|2022-03-07 10:56:10|||||||||2
1646650580000|2022-03-07 10:56:20|49827|49807|49826.7|49806.7|49834.2|49814.2|49826.7|49806.7|2
1646650590000|2022-03-07 10:56:30|49826.3|49806.3|49821.7|49801.7|49826.7|49806.7|49821.7|49801.7|2
1646650600000|2022-03-07 10:56:40|49819.2|49799.2|49816.7|49796.7|49821.7|49801.7|49816.7|49796.7|1
1646650610000|2022-03-07 10:56:50|||||||||1
1646650620000|2022-03-07 10:57:00|49818.8|49798.8|49823.8|49803.8|49823.8|49803.8|49818.8|49798.8|3
1646650630000|2022-03-07 10:57:10|49825.9|49805.9|49839.2|49819.2|49839.2|49819.2|49823.8|49803.8|5
1646650640000|2022-03-07 10:57:20|49836.7|49816.7|49821.7|49801.7|49836.7|49816.7|49821.7|49801.7|2
1646650650000|2022-03-07 10:57:30|49819.5|49799.5|49809.2|49789.2|49819.5|49799.5|49809.2|49789.2|3
1646650660000|2022-03-07 10:57:40|49807|49787|49796.7|49776.7|49807|49787|49796.7|49776.7|3
1646650670000|2022-03-07 10:57:50|49794.5|49774.5|49783.8|49763.8|49794.5|49774.5|49783.8|49763.8|8
1646650680000|2022-03-07 10:58:00|49784.2|49764.2|49777|49757|49786.7|49766.7|49777|49757|5
1646650690000|2022-03-07 10:58:10|49776.7|49756.7|49786.7|49766.7|49786.7|49766.7|49776.7|49756.7|5
1646650700000|2022-03-07 10:58:20|49787|49767|49791.7|49771.7|49791.7|49771.7|49787|49767|2
1646650710000|2022-03-07 10:58:30|49793.8|49773.8|49798.8|49778.8|49798.8|49778.8|49793.8|49773.8|1
1646650720000|2022-03-07 10:58:40|||||||||1
1646650730000|2022-03-07 10:58:50|49796.7|49776.7|49794.5|49774.5|49796.7|49776.7|49793.8|49773.8|1
1646650740000|2022-03-07 10:59:00|49794.2|49774.2|49791.7|49771.7|49796.7|49776.7|49786.7|49766.7|2
1646650750000|2022-03-07 10:59:10|49789.5|49769.5|49792|49772|49792|49772|49789.5|49769.5|0
1646650760000|2022-03-07 10:59:20|49791.7|49771.7|49774.5|49754.5|49791.7|49771.7|49774.5|49754.5|8
1646650770000|2022-03-07 10:59:30|49771.7|49751.7|49771.7|49751.7|49771.7|49751.7|49771.7|49751.7|1
1646650780000|2022-03-07 10:59:40|49771.3|49751.3|49770.9|49750.9|49771.3|49751.3|49770.9|49750.9|26
1646650800000|2022-03-07 11:00:00|49771.3|49751.3|49775.9|49755.9|49775.9|49755.9|49771.3|49751.3|1
1646650810000|2022-03-07 11:00:10|49770.9|49750.9|49770.9|49750.9|49771.3|49751.3|49770.9|49750.9|2
1646650820000|2022-03-07 11:00:20|49768.4|49748.4|49768.1|49748.1|49770.9|49750.9|49768.1|49748.1|1
1646650830000|2022-03-07 11:00:30|49765.9|49745.9|49750.2|49730.2|49765.9|49745.9|49750.2|49730.2|10
1646650840000|2022-03-07 11:00:40|49747.7|49727.7|49735.2|49715.2|49747.7|49727.7|49735.2|49715.2|7
1646650850000|2022-03-07 11:00:50|49737.7|49717.7|49740.6|49720.6|49740.6|49720.6|49735.2|49715.2|6
1646650860000|2022-03-07 11:01:00|49742.7|49722.7|49749.8|49729.8|49749.8|49729.8|49742.7|49722.7|1
1646650870000|2022-03-07 11:01:10|49750.2|49730.2|49747.7|49727.7|49754.8|49734.8|49747.7|49727.7|5
1646650880000|2022-03-07 11:01:20|49745.2|49725.2|49748.1|49728.1|49748.1|49728.1|49742.7|49722.7|1
1646650890000|2022-03-07 11:01:30|49750.2|49730.2|49748.1|49728.1|49750.2|49730.2|49748.1|49728.1|4
1646650900000|2022-03-07 11:01:40|49747.7|49727.7|49745.2|49725.2|49750.2|49730.2|49745.2|49725.2|5
1646650910000|2022-03-07 11:01:50|49742.7|49722.7|49745.2|49725.2|49745.2|49725.2|49742.7|49722.7|1
1646650920000|2022-03-07 11:02:00|49743.1|49723.1|49735.2|49715.2|49743.1|49723.1|49735.2|49715.2|2
1646650930000|2022-03-07 11:02:10|49733.1|49713.1|49730.2|49710.2|49733.1|49713.1|49730.2|49710.2|15
1646650940000|2022-03-07 11:02:20|49729.8|49709.8|49733.1|49713.1|49733.1|49713.1|49729.8|49709.8|1
1646650950000|2022-03-07 11:02:30|49735.6|49715.6|49733.1|49713.1|49735.6|49715.6|49733.1|49713.1|2
1646650960000|2022-03-07 11:02:40|49735.2|49715.2|49737.3|49717.3|49739.8|49719.8|49733.1|49713.1|1
1646650970000|2022-03-07 11:02:50|49739.8|49719.8|49755.6|49735.6|49755.6|49735.6|49739.8|49719.8|8
1646650980000|2022-03-07 11:03:00|49753.4|49733.4|49750.2|49730.2|49753.4|49733.4|49750.2|49730.2|0
1646650990000|2022-03-07 11:03:10|49748.1|49728.1|49745.9|49725.9|49748.1|49728.1|49745.6|49725.6|8
1646651000000|2022-03-07 11:03:20|49743.4|49723.4|49742|49722|49745.6|49725.6|49742|49722|1
1646651010000|2022-03-07 11:03:30|49744.2|49724.2|49742|49722|49744.5|49724.5|49739.9|49719.9|3
1646651020000|2022-03-07 11:03:40|49744.2|49724.2|49751.7|49731.7|49754.9|49734.9|49742|49722|7
1646651030000|2022-03-07 11:03:50|49752|49732|49737|49717|49752|49732|49737|49717|5
1646651040000|2022-03-07 11:04:00|49732.4|49712.4|49739.5|49719.5|49752.4|49732.4|49732.4|49712.4|20
1646651050000|2022-03-07 11:04:10|49737|49717|49759.9|49739.9|49759.9|49739.9|49737|49717|8
1646651060000|2022-03-07 11:04:20|49757.4|49737.4|49772|49752|49782.4|49762.4|49754.2|49734.2|40
1646651070000|2022-03-07 11:04:30|49769.5|49749.5|49764.5|49744.5|49769.5|49749.5|49764.5|49744.5|6
1646651080000|2022-03-07 11:04:40|49762.4|49742.4|49759.5|49739.5|49762.4|49742.4|49759.5|49739.5|2
1646651090000|2022-03-07 11:04:50|49757|49737|49757|49737|49757|49737|49757|49737|1
1646651100000|2022-03-07 11:05:00|49759.2|49739.2|49764.2|49744.2|49767|49747|49759.2|49739.2|7
1646651110000|2022-03-07 11:05:10|49766.7|49746.7|49762|49742|49767|49747|49759.9|49739.9|17
1646651120000|2022-03-07 11:05:20|49767|49747|49769.9|49749.9|49769.9|49749.9|49767|49747|3
1646651130000|2022-03-07 11:05:30|49769.5|49749.5|49767|49747|49778.4|49758.4|49764.9|49744.9|19
1646651140000|2022-03-07 11:05:40|49764.9|49744.9|49739.9|49719.9|49764.9|49744.9|49739.9|49719.9|8
1646651150000|2022-03-07 11:05:50|49735.2|49715.2|49735.2|49715.2|49735.2|49715.2|49735.2|49715.2|5
1646651160000|2022-03-07 11:06:00|49737.4|49717.4|49747|49727|49747|49727|49737.4|49717.4|1
1646651170000|2022-03-07 11:06:10|49749.1|49729.1|49752.4|49732.4|49752.4|49732.4|49749.1|49729.1|0
1646651180000|2022-03-07 11:06:20|49752|49732|49752|49732|49752|49732|49749.9|49729.9|1
1646651190000|2022-03-07 11:06:30|49754.5|49734.5|49757|49737|49757|49737|49754.5|49734.5|0
1646651200000|2022-03-07 11:06:40|49759.5|49739.5|49762|49742|49762|49742|49759.5|49739.5|0
1646651210000|2022-03-07 11:06:50|49764.5|49744.5|49764.5|49744.5|49764.5|49744.5|49762|49742|2
1646651220000|2022-03-07 11:07:00|49764.9|49744.9|49767|49747|49767|49747|49764.5|49744.5|0
1646651240000|2022-03-07 11:07:20|49769.1|49749.1|49782|49762|49782|49762|49769.1|49749.1|6
1646651250000|2022-03-07 11:07:30|49779.5|49759.5|49787|49767|49787|49767|49774.9|49754.9|8
1646651270000|2022-03-07 11:07:50|49789.5|49769.5|49792|49772|49792|49772|49785.2|49765.2|16
1646651280000|2022-03-07 11:08:00|49787.7|49767.7|49787|49767|49789.9|49769.9|49787|49767|17
1646651290000|2022-03-07 11:08:10|49781.6|49761.6|49777|49757|49782|49762|49777|49757|8
1646651300000|2022-03-07 11:08:20|49779.1|49759.1|49787|49767|49789.1|49769.1|49779.1|49759.1|9
1646651310000|2022-03-07 11:08:30|49782.4|49762.4|49792|49772|49792|49772|49779.1|49759.1|26
1646651320000|2022-03-07 11:08:40|49794.1|49774.1|49809.5|49789.5|49809.5|49789.5|49794.1|49774.1|9
1646651330000|2022-03-07 11:08:50|49812|49792|49824.5|49804.5|49824.5|49804.5|49807|49787|11
1646651340000|2022-03-07 11:09:00|49822|49802|49802|49782|49824.5|49804.5|49802|49782|18
1646651350000|2022-03-07 11:09:10|49799.5|49779.5|49797|49777|49802|49782|49797|49777|3
1646651360000|2022-03-07 11:09:20|49796.6|49776.6|49796.6|49776.6|49796.6|49776.6|49796.6|49776.6|1
1646651370000|2022-03-07 11:09:30|49794.5|49774.5|49794.5|49774.5|49796.6|49776.6|49794.1|49774.1|1
1646651380000|2022-03-07 11:09:40|49794.1|49774.1|49796.3|49776.3|49796.6|49776.6|49794.1|49774.1|2
1646651390000|2022-03-07 11:09:50|49794.5|49774.5|49797|49777|49797|49777|49794.1|49774.1|2
1646651400000|2022-03-07 11:10:00|49799.5|49779.5|49794.5|49774.5|49799.5|49779.5|49794.5|49774.5|2
1646651410000|2022-03-07 11:10:10|49797|49777|49797|49777|49797|49777|49797|49777|1
1646651420000|2022-03-07 11:10:20|49801.6|49781.6|49802|49782|49802|49782|49801.6|49781.6|2
1646651430000|2022-03-07 11:10:30|49799.5|49779.5|49799.9|49779.9|49802|49782|49799.5|49779.5|1
1646651440000|2022-03-07 11:10:40|49797.4|49777.4|49797.4|49777.4|49799.5|49779.5|49797.4|49777.4|2
1646651470000|2022-03-07 11:11:10|49797|49777|49792|49772|49797|49777|49792|49772|5
1646651480000|2022-03-07 11:11:20|49789.5|49769.5|49789.5|49769.5|49792|49772|49787|49767|3
1646651490000|2022-03-07 11:11:30|49787|49767|49787|49767|49789.5|49769.5|49787|49767|1
1646651500000|2022-03-07 11:11:40|49784.9|49764.9|49784.5|49764.5|49784.9|49764.9|49782.4|49762.4|0
1646651510000|2022-03-07 11:11:50|49786.6|49766.6|49792|49772|49792|49772|49784.9|49764.9|2
1646651520000|2022-03-07 11:12:00|49797|49777|49797|49777|49797.4|49777.4|49797|49777|4
1646651530000|2022-03-07 11:12:10|49794.5|49774.5|49791.6|49771.6|49794.5|49774.5|49789.5|49769.5|8
1646651540000|2022-03-07 11:12:20|49792|49772|49792|49772|49792|49772|49789.5|49769.5|2
1646651550000|2022-03-07 11:12:30|49792.4|49772.4|49812|49792|49812|49792|49792|49772|4
1646651560000|2022-03-07 11:12:40|49809.5|49789.5|49814.1|49794.1|49814.1|49794.1|49809.5|49789.5|6
1646651570000|2022-03-07 11:12:50|49814.5|49794.5|49822.4|49802.4|49824.9|49804.9|49814.5|49794.5|11
1646651580000|2022-03-07 11:13:00|49819.9|49799.9|49821.6|49801.6|49821.6|49801.6|49819.5|49799.5|2
1646651590000|2022-03-07 11:13:10|49822|49802|49824.1|49804.1|49824.1|49804.1|49822|49802|1
1646651600000|2022-03-07 11:13:20|49826.3|49806.3|49839.1|49819.1|49839.5|49819.5|49826.3|49806.3|2
1646651610000|2022-03-07 11:13:30|49839.5|49819.5|49822|49802|49839.5|49819.5|49822|49802|17
1646651620000|2022-03-07 11:13:40|49824.5|49804.5|49824.5|49804.5|49824.5|49804.5|49824.5|49804.5|3
1646651630000|2022-03-07 11:13:50|49822.4|49802.4|49822|49802|49822.4|49802.4|49817|49797|1
1646651640000|2022-03-07 11:14:00|49824.1|49804.1|49822|49802|49824.1|49804.1|49822|49802|1
1646651650000|2022-03-07 11:14:10|49824.5|49804.5|49822.7|49802.7|49827|49807|49822|49802|1
1646651660000|2022-03-07 11:14:20|49824.9|49804.9|49822|49802|49827|49807|49822|49802|2
1646651670000|2022-03-07 11:14:30|49817|49797|49817|49797|49817|49797|49817|49797|3
1646651680000|2022-03-07 11:14:40|49812.7|49792.7|49812.4|49792.4|49812.7|49792.7|49812.4|49792.4|3
1646651690000|2022-03-07 11:14:50|49809.9|49789.9|49809.5|49789.5|49812.4|49792.4|49809.5|49789.5|2
1646651700000|2022-03-07 11:15:00|49812|49792|49812|49792|49812|49792|49812|49792|4
1646651710000|2022-03-07 11:15:10|49809.1|49789.1|49812|49792|49812|49792|49807|49787|4
1646651720000|2022-03-07 11:15:20|49814.5|49794.5|49814.5|49794.5|49814.5|49794.5|49812|49792|1
1646651730000|2022-03-07 11:15:30|49812.4|49792.4|49787|49767|49814.5|49794.5|49787|49767|5
1646651740000|2022-03-07 11:15:40|49784.5|49764.5|49769.9|49749.9|49787|49767|49769.9|49749.9|9
1646651750000|2022-03-07 11:15:50|49769.5|49749.5|49762|49742|49769.5|49749.5|49758.8|49738.8|6
1646651760000|2022-03-07 11:16:00|49764.1|49744.1|49764.5|49744.5|49764.5|49744.5|49764.1|49744.1|3
1646651770000|2022-03-07 11:16:10|49762.4|49742.4|49761.6|49741.6|49762.4|49742.4|49761.6|49741.6|0
1646651780000|2022-03-07 11:16:20|49761.3|49741.3|49759.1|49739.1|49761.3|49741.3|49758.8|49738.8|1
1646651790000|2022-03-07 11:16:30|49756.6|49736.6|49754.5|49734.5|49756.6|49736.6|49754.5|49734.5|1
1646651800000|2022-03-07 11:16:40|49756.6|49736.6|49757|49737|49769.1|49749.1|49756.6|49736.6|2
1646651810000|2022-03-07 11:16:50|49759.5|49739.5|49754.5|49734.5|49759.5|49739.5|49754.5|49734.5|2
1646651820000|2022-03-07 11:17:00|49752.4|49732.4|49742|49722|49754.5|49734.5|49741.6|49721.6|8
1646651830000|2022-03-07 11:17:10|49739.5|49719.5|49712|49692|49739.5|49719.5|49712|49692|12
1646651840000|2022-03-07 11:17:20|49714.5|49694.5|49717|49697|49719.5|49699.5|49714.5|49694.5|4
1646651850000|2022-03-07 11:17:30|49719.5|49699.5|49722|49702|49724.5|49704.5|49719.5|49699.5|10
1646651860000|2022-03-07 11:17:40|49724.5|49704.5|49724.5|49704.5|49724.5|49704.5|49724.5|49704.5|0
1646651870000|2022-03-07 11:17:50|49727|49707|49746.6|49726.6|49747|49727|49727|49707|8
1646651880000|2022-03-07 11:18:00|49747|49727|49757|49737|49759.5|49739.5|49747|49727|9
1646651890000|2022-03-07 11:18:10|||||||||4
1646651900000|2022-03-07 11:18:20|49754.8|49734.8|49754.5|49734.5|49757|49737|49754.5|49734.5|0
1646651910000|2022-03-07 11:18:30|49751.6|49731.6|49749.5|49729.5|49751.6|49731.6|49749.5|49729.5|3
1646651920000|2022-03-07 11:18:40|49744.5|49724.5|49734.5|49714.5|49744.5|49724.5|49732.3|49712.3|6
1646651930000|2022-03-07 11:18:50|49736.6|49716.6|49741.6|49721.6|49743.7|49723.7|49736.6|49716.6|1
1646651940000|2022-03-07 11:19:00|49743.7|49723.7|49742|49722|49744.1|49724.1|49742|49722|1
1646651950000|2022-03-07 11:19:10|49739.5|49719.5|49734.8|49714.8|49739.5|49719.5|49734.5|49714.5|2
1646651960000|2022-03-07 11:19:20|49734.5|49714.5|49734.5|49714.5|49737|49717|49734.5|49714.5|1
1646651970000|2022-03-07 11:19:30|49736.6|49716.6|49764.1|49744.1|49764.1|49744.1|49736.6|49716.6|8
1646651980000|2022-03-07 11:19:40|49766.2|49746.2|49777|49757|49784.5|49764.5|49766.2|49746.2|13
1646651990000|2022-03-07 11:19:50|49774.5|49754.5|49777|49757|49777|49757|49774.5|49754.5|4
1646652000000|2022-03-07 11:20:00|49774.5|49754.5|49772|49752|49774.5|49754.5|49772|49752|0
1646652010000|2022-03-07 11:20:10|49774.5|49754.5|49794.1|49774.1|49794.1|49774.1|49774.5|49754.5|2
1646652020000|2022-03-07 11:20:20|49797|49777|49801.2|49781.2|49802|49782|49797|49777|7
1646652030000|2022-03-07 11:20:30|49801.6|49781.6|49799.5|49779.5|49807|49787|49797.3|49777.3|7
1646652040000|2022-03-07 11:20:40|49802|49782|49812|49792|49812|49792|49799.1|49779.1|15
1646652050000|2022-03-07 11:20:50|49814.1|49794.1|49826.6|49806.6|49826.6|49806.6|49814.1|49794.1|7
1646652060000|2022-03-07 11:21:00|49822|49802|49827|49807|49827|49807|49817.3|49797.3|10
1646652070000|2022-03-07 11:21:10|49831.6|49811.6|49846.6|49826.6|49846.6|49826.6|49831.6|49811.6|16
1646652080000|2022-03-07 11:21:20|49844.5|49824.5|49827|49807|49844.5|49824.5|49824.5|49804.5|7
1646652090000|2022-03-07 11:21:30|49829.5|49809.5|49829.5|49809.5|49829.5|49809.5|49829.5|49809.5|0
1646652100000|2022-03-07 11:21:40|49831.6|49811.6|49832|49812|49832|49812|49829.5|49809.5|1
1646652110000|2022-03-07 11:21:50|49834.5|49814.5|49837|49817|49837|49817|49834.5|49814.5|4
1646652120000|2022-03-07 11:22:00|49834.5|49814.5|49821.6|49801.6|49836.6|49816.6|49821.6|49801.6|10
1646652130000|2022-03-07 11:22:10|49821.2|49801.2|49826.2|49806.2|49826.2|49806.2|49820.9|49800.9|1
1646652140000|2022-03-07 11:22:20|49828.7|49808.7|49830.9|49810.9|49830.9|49810.9|49828.7|49808.7|1
1646652150000|2022-03-07 11:22:30|49828.7|49808.7|49830.9|49810.9|49830.9|49810.9|49828.7|49808.7|0
1646652160000|2022-03-07 11:22:40|49835.5|49815.5|49851.2|49831.2|49851.2|49831.2|49835.5|49815.5|10
1646652170000|2022-03-07 11:22:50|49853.4|49833.4|49855.9|49835.9|49858.7|49838.7|49853.4|49833.4|4
1646652180000|2022-03-07 11:23:00|49855.5|49835.5|49846.2|49826.2|49855.5|49835.5|49846.2|49826.2|4
1646652190000|2022-03-07 11:23:10|49843.7|49823.7|49839.1|49819.1|49843.7|49823.7|49839.1|49819.1|4
1646652200000|2022-03-07 11:23:20|49837|49817|49827.6|49807.6|49837|49817|49827.6|49807.6|3
1646652210000|2022-03-07 11:23:30|49823.4|49803.4|49811.2|49791.2|49823.4|49803.4|49811.2|49791.2|2
1646652220000|2022-03-07 11:23:40|49813.4|49793.4|49813.4|49793.4|49813.4|49793.4|49813.4|49793.4|7
1646652230000|2022-03-07 11:23:50|49815.9|49795.9|49818.4|49798.4|49818.4|49798.4|49815.9|49795.9|1
1646652240000|2022-03-07 11:24:00|49815.9|49795.9|49813.4|49793.4|49815.9|49795.9|49810.9|49790.9|1
1646652250000|2022-03-07 11:24:10|49811.2|49791.2|49815.9|49795.9|49815.9|49795.9|49810.9|49790.9|1
1646652260000|2022-03-07 11:24:20|49818.4|49798.4|49825.5|49805.5|49825.5|49805.5|49818.4|49798.4|1
1646652270000|2022-03-07 11:24:30|49823.4|49803.4|49823|49803|49823.4|49803.4|49823|49803|2
1646652280000|2022-03-07 11:24:40|49820.5|49800.5|49825.1|49805.1|49827.3|49807.3|49820.5|49800.5|2
1646652290000|2022-03-07 11:24:50|49823|49803|49820.1|49800.1|49823|49803|49817.6|49797.6|1
1646652300000|2022-03-07 11:25:00|49817.6|49797.6|49810.1|49790.1|49817.6|49797.6|49807.6|49787.6|7
1646652310000|2022-03-07 11:25:10|49812.3|49792.3|49808|49788|49812.6|49792.6|49808|49788|1
1646652320000|2022-03-07 11:25:20|49810.1|49790.1|49810.1|49790.1|49810.1|49790.1|49808|49788|0
1646652340000|2022-03-07 11:25:40|49809.8|49789.8|49815.1|49795.1|49815.1|49795.1|49807.3|49787.3|0
1646652350000|2022-03-07 11:25:50|49817.6|49797.6|49825.1|49805.1|49825.1|49805.1|49817.6|49797.6|0
1646652360000|2022-03-07 11:26:00|49829.8|49809.8|49825.5|49805.5|49830.1|49810.1|49825.5|49805.5|1
1646652370000|2022-03-07 11:26:10|49825.1|49805.1|49827.6|49807.6|49827.6|49807.6|49825.1|49805.1|1
1646652380000|2022-03-07 11:26:20|49830.1|49810.1|49830.1|49810.1|49830.1|49810.1|49830.1|49810.1|1
1646652390000|2022-03-07 11:26:30|49835.1|49815.1|49839.8|49819.8|49839.8|49819.8|49835.1|49815.1|7
1646652400000|2022-03-07 11:26:40|49840.1|49820.1|49835.1|49815.1|49840.1|49820.1|49835.1|49815.1|0
1646652410000|2022-03-07 11:26:50|49837.6|49817.6|49842.6|49822.6|49842.6|49822.6|49837.6|49817.6|0
1646652420000|2022-03-07 11:27:00|49840.5|49820.5|49834.8|49814.8|49840.5|49820.5|49834.8|49814.8|2
1646652430000|2022-03-07 11:27:10|49835.1|49815.1|49834.4|49814.4|49835.1|49815.1|49831.9|49811.9|6
1646652450000|2022-03-07 11:27:30|49836.5|49816.5|49831.9|49811.9|49836.5|49816.5|49831.9|49811.9|5
1646652460000|2022-03-07 11:27:40|49829.4|49809.4|49821.9|49801.9|49829.4|49809.4|49821.9|49801.9|2
1646652470000|2022-03-07 11:27:50|49824.4|49804.4|49829|49809|49829|49809|49821.9|49801.9|2
1646652480000|2022-03-07 11:28:00|49831.5|49811.5|49826.9|49806.9|49831.5|49811.5|49826.9|49806.9|0
1646652490000|2022-03-07 11:28:10|49824.8|49804.8|49824.4|49804.4|49824.8|49804.8|49821.9|49801.9|1
1646652500000|2022-03-07 11:28:20|49822.3|49802.3|49816.9|49796.9|49822.3|49802.3|49816.9|49796.9|0
1646652510000|2022-03-07 11:28:30|49819|49799|49816.9|49796.9|49819.4|49799.4|49816.9|49796.9|1
1646652520000|2022-03-07 11:28:40|49819|49799|49819.4|49799.4|49819.4|49799.4|49814.4|49794.4|0
1646652530000|2022-03-07 11:28:50|49816.9|49796.9|49806.9|49786.9|49817.2|49797.2|49806.9|49786.9|0
1646652540000|2022-03-07 11:29:00|49804.4|49784.4|49806.5|49786.5|49806.9|49786.9|49804.4|49784.4|4
1646652550000|2022-03-07 11:29:10|49806.9|49786.9|49806.9|49786.9|49809.4|49789.4|49806.5|49786.5|0
1646652560000|2022-03-07 11:29:20|49807.2|49787.2|49799.4|49779.4|49809.4|49789.4|49799.4|49779.4|5
1646652570000|2022-03-07 11:29:30|49801.9|49781.9|49806.5|49786.5|49806.5|49786.5|49801.9|49781.9|7
1646652580000|2022-03-07 11:29:40|49806.9|49786.9|49814|49794|49814|49794|49806.9|49786.9|10
1646652590000|2022-03-07 11:29:50|49816.9|49796.9|49816.9|49796.9|49816.9|49796.9|49816.9|49796.9|2
1646652600000|2022-03-07 11:30:00|49816.5|49796.5|49816.5|49796.5|49819|49799|49816.5|49796.5|1
1646652610000|2022-03-07 11:30:10|49818.6|49798.6|49809.4|49789.4|49818.6|49798.6|49809.4|49789.4|6
1646652620000|2022-03-07 11:30:20|49804.4|49784.4|49789.4|49769.4|49804.4|49784.4|49789.4|49769.4|6
1646652630000|2022-03-07 11:30:30|49791.5|49771.5|49791.9|49771.9|49791.9|49771.9|49789.4|49769.4|1
1646652640000|2022-03-07 11:30:40|49794|49774|49791.9|49771.9|49794.4|49774.4|49789.4|49769.4|2
1646652650000|2022-03-07 11:30:50|49794.4|49774.4|49791.9|49771.9|49794.4|49774.4|49791.9|49771.9|0
1646652660000|2022-03-07 11:31:00|49789.4|49769.4|49784|49764|49789.4|49769.4|49784|49764|2
1646652670000|2022-03-07 11:31:10|49781.9|49761.9|49774.4|49754.4|49781.9|49761.9|49774.4|49754.4|4
1646652680000|2022-03-07 11:31:20|49772.2|49752.2|49767.2|49747.2|49774.4|49754.4|49767.2|49747.2|0
1646652690000|2022-03-07 11:31:30|49766.9|49746.9|49769.4|49749.4|49769.4|49749.4|49766.9|49746.9|0
1646652700000|2022-03-07 11:31:40|49771.5|49751.5|49769.4|49749.4|49771.9|49751.9|49769.4|49749.4|6
1646652710000|2022-03-07 11:31:50|49766.9|49746.9|49774.7|49754.7|49777.2|49757.2|49766.9|49746.9|10
1646652720000|2022-03-07 11:32:00|49772.6|49752.6|49770.5|49750.5|49772.6|49752.6|49770.5|49750.5|4
1646652730000|2022-03-07 11:32:10|49768.3|49748.3|49765.5|49745.5|49770.5|49750.5|49765.5|49745.5|1
1646652740000|2022-03-07 11:32:20|49767.6|49747.6|49770.1|49750.1|49770.1|49750.1|49767.6|49747.6|0
1646652750000|2022-03-07 11:32:30|49768|49748|49765.5|49745.5|49768|49748|49765.5|49745.5|1
1646652760000|2022-03-07 11:32:40|49767.6|49747.6|49777.2|49757.2|49777.2|49757.2|49765.1|49745.1|6
1646652770000|2022-03-07 11:32:50|49774.7|49754.7|49774.7|49754.7|49774.7|49754.7|49774.7|49754.7|0
1646652780000|2022-03-07 11:33:00|49777.2|49757.2|49777.2|49757.2|49779.4|49759.4|49774.7|49754.7|0
1646652790000|2022-03-07 11:33:10|49775.1|49755.1|49774.7|49754.7|49777.2|49757.2|49774.7|49754.7|4
1646652800000|2022-03-07 11:33:20|49776.9|49756.9|49774.7|49754.7|49777.2|49757.2|49774.7|49754.7|1
1646652810000|2022-03-07 11:33:30|49770.1|49750.1|49770.1|49750.1|49770.1|49750.1|49770.1|49750.1|3
1646652830000|2022-03-07 11:33:50|49772.2|49752.2|49772.6|49752.6|49772.6|49752.6|49772.2|49752.2|1
1646652840000|2022-03-07 11:34:00|49770.1|49750.1|49768|49748|49772.6|49752.6|49763|49743|10
1646652850000|2022-03-07 11:34:10|49765.5|49745.5|49770.1|49750.1|49770.1|49750.1|49765.5|49745.5|1
1646652860000|2022-03-07 11:34:20|49774.7|49754.7|49774.7|49754.7|49776.9|49756.9|49774.7|49754.7|3
1646652870000|2022-03-07 11:34:30|49775.1|49755.1|49775.1|49755.1|49775.1|49755.1|49775.1|49755.1|0
1646652880000|2022-03-07 11:34:40|49772.6|49752.6|49770.5|49750.5|49772.6|49752.6|49770.5|49750.5|2
1646652890000|2022-03-07 11:34:50|49768|49748|49763.3|49743.3|49768|49748|49763|49743|1
1646652900000|2022-03-07 11:35:00|49760.5|49740.5|49748.3|49728.3|49760.5|49740.5|49746.2|49726.2|6
1646652910000|2022-03-07 11:35:10|49750.8|49730.8|49750.8|49730.8|49750.8|49730.8|49748.3|49728.3|2
1646652920000|2022-03-07 11:35:20|49753|49733|49751.2|49731.2|49753.3|49733.3|49748.7|49728.7|4
1646652930000|2022-03-07 11:35:30|49750.8|49730.8|49750.8|49730.8|49753.3|49733.3|49748.7|49728.7|1
1646652940000|2022-03-07 11:35:40|49753|49733|49770.1|49750.1|49770.1|49750.1|49750.8|49730.8|7
1646652950000|2022-03-07 11:35:50|49768|49748|49770.5|49750.5|49770.5|49750.5|49768|49748|2
1646652960000|2022-03-07 11:36:00|49774.7|49754.7|49780.1|49760.1|49780.1|49760.1|49774.7|49754.7|3
1646652970000|2022-03-07 11:36:10|49778|49758|49798|49778|49798.3|49778.3|49778|49758|9
1646652980000|2022-03-07 11:36:20|49793.3|49773.3|49790.5|49770.5|49793.3|49773.3|49790.5|49770.5|3
1646652990000|2022-03-07 11:36:30|49790.1|49770.1|49785.1|49765.1|49790.1|49770.1|49785.1|49765.1|5
1646653000000|2022-03-07 11:36:40|49783|49763|49777.6|49757.6|49783|49763|49777.6|49757.6|3
1646653010000|2022-03-07 11:36:50|49779.7|49759.7|49784.7|49764.7|49784.7|49764.7|49779.7|49759.7|6
1646653020000|2022-03-07 11:37:00|49785.1|49765.1|49765.1|49745.1|49785.1|49765.1|49762.6|49742.6|1
1646653030000|2022-03-07 11:37:10|49762.6|49742.6|49757.6|49737.6|49762.6|49742.6|49757.6|49737.6|4
1646653040000|2022-03-07 11:37:20|49755.5|49735.5|49750.1|49730.1|49755.5|49735.5|49750.1|49730.1|3
1646653050000|2022-03-07 11:37:30|49752.6|49732.6|49757.6|49737.6|49757.6|49737.6|49752.6|49732.6|2
1646653060000|2022-03-07 11:37:40|49755.1|49735.1|49755.1|49735.1|49759.7|49739.7|49755.1|49735.1|1
1646653070000|2022-03-07 11:37:50|49753|49733|49752.6|49732.6|49755.1|49735.1|49750.1|49730.1|5
1646653080000|2022-03-07 11:38:00|49755.1|49735.1|49755.1|49735.1|49755.1|49735.1|49752.6|49732.6|4
1646653090000|2022-03-07 11:38:10|49757.6|49737.6|49755.1|49735.1|49760.1|49740.1|49755.1|49735.1|3
1646653100000|2022-03-07 11:38:20|49757.6|49737.6|49760.1|49740.1|49760.1|49740.1|49757.6|49737.6|1
1646653110000|2022-03-07 11:38:30|49762.2|49742.2|49762.6|49742.6|49762.6|49742.6|49760.1|49740.1|0
1646653120000|2022-03-07 11:38:40|49764.7|49744.7|49777.6|49757.6|49780.1|49760.1|49764.7|49744.7|1
1646653130000|2022-03-07 11:38:50|49775.5|49755.5|49767.2|49747.2|49775.5|49755.5|49767.2|49747.2|0
1646653140000|2022-03-07 11:39:00|49765.1|49745.1|49762.6|49742.6|49767.2|49747.2|49762.6|49742.6|4
1646653150000|2022-03-07 11:39:10|49762.2|49742.2|49760.1|49740.1|49762.2|49742.2|49760.1|49740.1|4
1646653160000|2022-03-07 11:39:20|49760.5|49740.5|49760.5|49740.5|49760.5|49740.5|49760.5|49740.5|2
1646653180000|2022-03-07 11:39:40|49765.1|49745.1|49767.2|49747.2|49767.6|49747.6|49765.1|49745.1|2
1646653190000|2022-03-07 11:39:50|49765.1|49745.1|49795.1|49775.1|49795.1|49775.1|49765.1|49745.1|2
1646653200000|2022-03-07 11:40:00|49800.1|49780.1|49797.6|49777.6|49817.6|49797.6|49795.1|49775.1|19
1646653210000|2022-03-07 11:40:10|49799.7|49779.7|49800.1|49780.1|49804.7|49784.7|49799.7|49779.7|1
1646653220000|2022-03-07 11:40:20|49802.6|49782.6|49815.1|49795.1|49815.1|49795.1|49800.5|49780.5|10
1646653230000|2022-03-07 11:40:30|49817.6|49797.6|49824.7|49804.7|49824.7|49804.7|49815.1|49795.1|1
1646653240000|2022-03-07 11:40:40|49827.2|49807.2|49833|49813|49833|49813|49827.2|49807.2|5
1646653250000|2022-03-07 11:40:50|||||||||1
1646653260000|2022-03-07 11:41:00|49835.5|49815.5|49847.2|49827.2|49847.2|49827.2|49832.6|49812.6|4
1646653270000|2022-03-07 11:41:10|49852.2|49832.2|49852.6|49832.6|49857.6|49837.6|49852.2|49832.2|5
1646653280000|2022-03-07 11:41:20|49854.7|49834.7|49855.1|49835.1|49857.6|49837.6|49852.9|49832.9|7
1646653290000|2022-03-07 11:41:30|49850.8|49830.8|49844.7|49824.7|49850.8|49830.8|49844.7|49824.7|3
1646653300000|2022-03-07 11:41:40|49845.1|49825.1|49837.6|49817.6|49845.1|49825.1|49837.6|49817.6|2
1646653310000|2022-03-07 11:41:50|49835.1|49815.1|49832.6|49812.6|49835.1|49815.1|49832.6|49812.6|1
1646653320000|2022-03-07 11:42:00|49835.1|49815.1|49830.1|49810.1|49835.1|49815.1|49830.1|49810.1|0
1646653330000|2022-03-07 11:42:10|49827.9|49807.9|49832.6|49812.6|49832.6|49812.6|49827.6|49807.6|4
1646653340000|2022-03-07 11:42:20|49834.7|49814.7|49842.6|49822.6|49842.6|49822.6|49834.7|49814.7|2
1646653350000|2022-03-07 11:42:30|49844.7|49824.7|49845.1|49825.1|49845.1|49825.1|49844.7|49824.7|0
1646653370000|2022-03-07 11:42:50|49847.6|49827.6|49854.3|49834.3|49854.3|49834.3|49847.6|49827.6|5
1646653380000|2022-03-07 11:43:00|49854.7|49834.7|49850.1|49830.1|49857.2|49837.2|49850.1|49830.1|8
1646653390000|2022-03-07 11:43:10|49845.4|49825.4|49850.1|49830.1|49852.6|49832.6|49845.4|49825.4|5
1646653400000|2022-03-07 11:43:20|49852.6|49832.6|49855.4|49835.4|49860.1|49840.1|49850.1|49830.1|6
1646653410000|2022-03-07 11:43:30|49855.1|49835.1|49855.1|49835.1|49855.1|49835.1|49855.1|49835.1|0
1646653420000|2022-03-07 11:43:40|49854.7|49834.7|49857.2|49837.2|49857.2|49837.2|49852.6|49832.6|2
1646653430000|2022-03-07 11:43:50|49855.1|49835.1|49855.1|49835.1|49857.6|49837.6|49855.1|49835.1|4
1646653440000|2022-03-07 11:44:00|49857.2|49837.2|49859.3|49839.3|49859.3|49839.3|49855.1|49835.1|1
1646653450000|2022-03-07 11:44:10|49860.1|49840.1|49855.1|49835.1|49860.1|49840.1|49855.1|49835.1|0
1646653460000|2022-03-07 11:44:20|49852.6|49832.6|49845.1|49825.1|49852.6|49832.6|49845.1|49825.1|4
1646653470000|2022-03-07 11:44:30|49847.2|49827.2|49845.4|49825.4|49847.2|49827.2|49845.4|49825.4|1
1646653480000|2022-03-07 11:44:40|49847.2|49827.2|49855.1|49835.1|49855.1|49835.1|49845.1|49825.1|7
1646653490000|2022-03-07 11:44:50|49855.4|49835.4|49855.1|49835.1|49855.4|49835.4|49855.1|49835.1|2
1646653500000|2022-03-07 11:45:00|49857.2|49837.2|49857.6|49837.6|49860.1|49840.1|49857.2|49837.2|3
1646653510000|2022-03-07 11:45:10|49859.7|49839.7|49855.1|49835.1|49860.1|49840.1|49855.1|49835.1|6
1646653520000|2022-03-07 11:45:20|49852.6|49832.6|49840.4|49820.4|49852.6|49832.6|49838.3|49818.3|5
1646653530000|2022-03-07 11:45:30|49837.9|49817.9|49839.7|49819.7|49840.1|49820.1|49837.6|49817.6|0
1646653540000|2022-03-07 11:45:40|49837.9|49817.9|49837.6|49817.6|49840.1|49820.1|49837.6|49817.6|0
1646653550000|2022-03-07 11:45:50|49835.4|49815.4|49830.1|49810.1|49835.4|49815.4|49830.1|49810.1|4
1646653560000|2022-03-07 11:46:00|49832.6|49812.6|49835.1|49815.1|49835.1|49815.1|49832.6|49812.6|0
1646653570000|2022-03-07 11:46:10|49837.6|49817.6|49835.1|49815.1|49837.6|49817.6|49835.1|49815.1|3
1646653580000|2022-03-07 11:46:20|49839.7|49819.7|49832.2|49812.2|49840.1|49820.1|49830.1|49810.1|5
1646653590000|2022-03-07 11:46:30|49832.6|49812.6|49832.6|49812.6|49832.6|49812.6|49830.1|49810.1|1
1646653600000|2022-03-07 11:46:40|49830.4|49810.4|49840.1|49820.1|49840.1|49820.1|49830.1|49810.1|5
1646653610000|2022-03-07 11:46:50|49845.1|49825.1|49847.6|49827.6|49847.6|49827.6|49845.1|49825.1|2
1646653620000|2022-03-07 11:47:00|49849.7|49829.7|49850.1|49830.1|49850.1|49830.1|49849.7|49829.7|0
1646653630000|2022-03-07 11:47:10|49847.6|49827.6|49847.6|49827.6|49847.6|49827.6|49847.6|49827.6|0
1646653640000|2022-03-07 11:47:20|49845.1|49825.1|49835.1|49815.1|49845.1|49825.1|49835.1|49815.1|2
1646653650000|2022-03-07 11:47:30|49834.7|49814.7|49832.6|49812.6|49834.7|49814.7|49832.2|49812.2|0
1646653660000|2022-03-07 11:47:40|49830.1|49810.1|49835.1|49815.1|49835.1|49815.1|49830.1|49810.1|15
1646653670000|2022-03-07 11:47:50|49830.4|49810.4|49830.1|49810.1|49832.6|49812.6|49830.1|49810.1|0
1646653680000|2022-03-07 11:48:00|49835.1|49815.1|49835.1|49815.1|49839.7|49819.7|49835.1|49815.1|3
1646653690000|2022-03-07 11:48:10|49832.9|49812.9|49830.1|49810.1|49832.9|49812.9|49825.4|49805.4|3
1646653700000|2022-03-07 11:48:20|49832.2|49812.2|49835.1|49815.1|49835.1|49815.1|49832.2|49812.2|0
1646653710000|2022-03-07 11:48:30|49832.6|49812.6|49832.6|49812.6|49835.1|49815.1|49830.4|49810.4|4
1646653720000|2022-03-07 11:48:40|49837.2|49817.2|49850.1|49830.1|49850.1|49830.1|49837.2|49817.2|3
1646653730000|2022-03-07 11:48:50|49847.6|49827.6|49852.6|49832.6|49852.6|49832.6|49847.6|49827.6|1
1646653740000|2022-03-07 11:49:00|49850.4|49830.4|49854.7|49834.7|49854.7|49834.7|49850.1|49830.1|2
1646653750000|2022-03-07 11:49:10|49852.9|49832.9|49855.1|49835.1|49857.6|49837.6|49852.6|49832.6|1
1646653760000|2022-03-07 11:49:20|49857.6|49837.6|49855.4|49835.4|49857.6|49837.6|49855.1|49835.1|0
1646653770000|2022-03-07 11:49:30|49855.1|49835.1|49855.1|49835.1|49857.6|49837.6|49855.1|49835.1|2
1646653780000|2022-03-07 11:49:40|49850.1|49830.1|49845.4|49825.4|49850.1|49830.1|49845.1|49825.1|3
1646653790000|2022-03-07 11:49:50|49845.1|49825.1|49847.2|49827.2|49847.6|49827.6|49845.1|49825.1|0
1646653800000|2022-03-07 11:50:00|49847.6|49827.6|49845.4|49825.4|49849.7|49829.7|49835.8|49815.8|9
1646653810000|2022-03-07 11:50:10|49843.3|49823.3|49845.1|49825.1|49845.1|49825.1|49842.9|49822.9|4
1646653820000|2022-03-07 11:50:20|49850.1|49830.1|49850.1|49830.1|49850.1|49830.1|49850.1|49830.1|2
1646653830000|2022-03-07 11:50:30|49852.2|49832.2|49854.7|49834.7|49854.7|49834.7|49852.2|49832.2|3
1646653840000|2022-03-07 11:50:40|49855.1|49835.1|49852.6|49832.6|49855.1|49835.1|49852.6|49832.6|1
1646653850000|2022-03-07 11:50:50|49854.7|49834.7|49850.1|49830.1|49855.1|49835.1|49850.1|49830.1|6
1646653860000|2022-03-07 11:51:00|49855.1|49835.1|49860.1|49840.1|49860.1|49840.1|49855.1|49835.1|6
1646653870000|2022-03-07 11:51:10|49857.9|49837.9|49862.6|49842.6|49862.6|49842.6|49857.6|49837.6|2
1646653880000|2022-03-07 11:51:20|49862.9|49842.9|49867.6|49847.6|49870.1|49850.1|49862.9|49842.9|3
1646653890000|2022-03-07 11:51:30|49865.1|49845.1|49865.1|49845.1|49870.1|49850.1|49865.1|49845.1|3
1646653900000|2022-03-07 11:51:40|49867.6|49847.6|49857.6|49837.6|49867.6|49847.6|49857.6|49837.6|4
1646653910000|2022-03-07 11:51:50|49860.1|49840.1|49857.9|49837.9|49860.1|49840.1|49857.6|49837.6|0
1646653920000|2022-03-07 11:52:00|49857.6|49837.6|49860.1|49840.1|49860.1|49840.1|49857.2|49837.2|0
1646653930000|2022-03-07 11:52:10|49862.2|49842.2|49864.7|49844.7|49864.7|49844.7|49860.1|49840.1|1
1646653940000|2022-03-07 11:52:20|49867.2|49847.2|49867.2|49847.2|49867.2|49847.2|49864.7|49844.7|2
1646653950000|2022-03-07 11:52:30|49867.5|49847.5|49880|49860|49880|49860|49867.5|49847.5|5
1646653960000|2022-03-07 11:52:40|49877.5|49857.5|49875.4|49855.4|49882.5|49862.5|49875.4|49855.4|9
1646653980000|2022-03-07 11:53:00|49879.7|49859.7|49875|49855|49879.7|49859.7|49875|49855|6
1646653990000|2022-03-07 11:53:10|49872.5|49852.5|49872.5|49852.5|49872.5|49852.5|49872.5|49852.5|0
1646654000000|2022-03-07 11:53:20|49875|49855|49872.5|49852.5|49875|49855|49872.5|49852.5|1
1646654010000|2022-03-07 11:53:30|49875|49855|49875|49855|49875|49855|49872.5|49852.5|1
1646654030000|2022-03-07 11:53:50|49877.2|49857.2|49877.2|49857.2|49877.2|49857.2|49877.2|49857.2|0
1646654040000|2022-03-07 11:54:00|49879.3|49859.3|49884.7|49864.7|49885|49865|49879.3|49859.3|6
1646654050000|2022-03-07 11:54:10|49882.5|49862.5|49885|49865|49885|49865|49882.2|49862.2|3
1646654060000|2022-03-07 11:54:20|49887.5|49867.5|49911.8|49891.8|49911.8|49891.8|49885|49865|13
1646654070000|2022-03-07 11:54:30|49911.4|49891.4|49909.3|49889.3|49911.4|49891.4|49906.8|49886.8|5
1646654080000|2022-03-07 11:54:40|49911.4|49891.4|49924.3|49904.3|49924.3|49904.3|49911.4|49891.4|8
1646654090000|2022-03-07 11:54:50|49924.7|49904.7|49926.8|49906.8|49926.8|49906.8|49924.7|49904.7|0
1646654100000|2022-03-07 11:55:00|49929.3|49909.3|49889.3|49869.3|49934.3|49914.3|49889.3|49869.3|22
1646654110000|2022-03-07 11:55:10|49884.3|49864.3|49894.3|49874.3|49894.3|49874.3|49884.3|49864.3|9
1646654120000|2022-03-07 11:55:20|49896.8|49876.8|49898.9|49878.9|49899.3|49879.3|49896.8|49876.8|0
1646654130000|2022-03-07 11:55:30|49899.3|49879.3|49901.8|49881.8|49901.8|49881.8|49896.8|49876.8|0
1646654140000|2022-03-07 11:55:40|49899.3|49879.3|49906.8|49886.8|49906.8|49886.8|49899.3|49879.3|1
1646654150000|2022-03-07 11:55:50|49909.3|49889.3|49914.3|49894.3|49914.3|49894.3|49909.3|49889.3|5
1646654160000|2022-03-07 11:56:00|49919.3|49899.3|49937.2|49917.2|49937.2|49917.2|49919.3|49899.3|13
1646654170000|2022-03-07 11:56:10|49939.3|49919.3|49954.3|49934.3|49956.8|49936.8|49939.3|49919.3|6
1646654180000|2022-03-07 11:56:20|49952.2|49932.2|49951.8|49931.8|49956.8|49936.8|49951.8|49931.8|4
1646654190000|2022-03-07 11:56:30|49949.7|49929.7|49941.8|49921.8|49949.7|49929.7|49941.8|49921.8|5
1646654200000|2022-03-07 11:56:40|49939.3|49919.3|49937.2|49917.2|49939.3|49919.3|49934.7|49914.7|4
1646654210000|2022-03-07 11:56:50|49936.8|49916.8|49934.3|49914.3|49939.3|49919.3|49934.3|49914.3|2
1646654220000|2022-03-07 11:57:00|49936.4|49916.4|49936.8|49916.8|49939.3|49919.3|49936.4|49916.4|4
1646654230000|2022-03-07 11:57:10|49938.9|49918.9|49931.8|49911.8|49938.9|49918.9|49931.8|49911.8|1
1646654240000|2022-03-07 11:57:20|49929.3|49909.3|49919.3|49899.3|49929.3|49909.3|49919.3|49899.3|5
1646654250000|2022-03-07 11:57:30|49921.8|49901.8|49921.8|49901.8|49941.8|49921.8|49919.7|49899.7|9
1646654260000|2022-03-07 11:57:40|||||||||1
1646654270000|2022-03-07 11:57:50|49924.3|49904.3|49914.3|49894.3|49924.3|49904.3|49909.3|49889.3|4
1646654280000|2022-03-07 11:58:00|49911.8|49891.8|49914.3|49894.3|49914.3|49894.3|49911.8|49891.8|1
1646654290000|2022-03-07 11:58:10|49912.2|49892.2|49904.3|49884.3|49912.2|49892.2|49904.3|49884.3|7
1646654300000|2022-03-07 11:58:20|49906.8|49886.8|49902.2|49882.2|49906.8|49886.8|49899.7|49879.7|1
1646654310000|2022-03-07 11:58:30|49904.3|49884.3|49906.8|49886.8|49906.8|49886.8|49904.3|49884.3|2
1646654320000|2022-03-07 11:58:40|49904.7|49884.7|49889.3|49869.3|49906.8|49886.8|49889.3|49869.3|5
1646654330000|2022-03-07 11:58:50|49891.4|49871.4|49879.3|49859.3|49891.8|49871.8|49879.3|49859.3|6
1646654340000|2022-03-07 11:59:00|49889.3|49869.3|49891.8|49871.8|49891.8|49871.8|49886.8|49866.8|14
1646654350000|2022-03-07 11:59:10|49889.3|49869.3|49881.8|49861.8|49889.3|49869.3|49881.8|49861.8|4
1646654360000|2022-03-07 11:59:20|49879.7|49859.7|49871.8|49851.8|49879.7|49859.7|49871.8|49851.8|4
1646654370000|2022-03-07 11:59:30|49869.3|49849.3|49869.3|49849.3|49869.3|49849.3|49866.8|49846.8|4
1646654380000|2022-03-07 11:59:40|49871.8|49851.8|49876.8|49856.8|49876.8|49856.8|49871.8|49851.8|6
1646654390000|2022-03-07 11:59:50|49874.3|49854.3|49874.3|49854.3|49874.3|49854.3|49873.9|49853.9|2
1646654400000|2022-03-07 12:00:00|49873.9|49853.9|49871.8|49851.8|49874.3|49854.3|49871.8|49851.8|7
1646654410000|2022-03-07 12:00:10|49874.3|49854.3|49869.3|49849.3|49874.3|49854.3|49869.3|49849.3|1
1646654420000|2022-03-07 12:00:20|49862.2|49842.2|49856.8|49836.8|49862.2|49842.2|49856.8|49836.8|1
1646654430000|2022-03-07 12:00:30|49851.8|49831.8|49829.3|49809.3|49851.8|49831.8|49820|49800|13
1646654440000|2022-03-07 12:00:40|49829.7|49809.7|49829.3|49809.3|49834.3|49814.3|49828.9|49808.9|18
1646654450000|2022-03-07 12:00:50|49834.3|49814.3|49846.8|49826.8|49849.3|49829.3|49834.3|49814.3|23
1646654460000|2022-03-07 12:01:00|49844.7|49824.7|49836.8|49816.8|49844.7|49824.7|49836.4|49816.4|19
1646654470000|2022-03-07 12:01:10|49841.4|49821.4|49844.3|49824.3|49844.3|49824.3|49841.4|49821.4|3
1646654480000|2022-03-07 12:01:20|49841.8|49821.8|49841.8|49821.8|49841.8|49821.8|49841.8|49821.8|1
1646654490000|2022-03-07 12:01:30|49839.3|49819.3|49839.3|49819.3|49839.3|49819.3|49839.3|49819.3|0
1646654500000|2022-03-07 12:01:40|49839.7|49819.7|49849.3|49829.3|49849.3|49829.3|49839.7|49819.7|6
1646654510000|2022-03-07 12:01:50|49851.4|49831.4|49858.9|49838.9|49858.9|49838.9|49851.4|49831.4|2
1646654520000|2022-03-07 12:02:00|49854.3|49834.3|49856.8|49836.8|49858.9|49838.9|49854.3|49834.3|4
1646654530000|2022-03-07 12:02:10|49854.3|49834.3|49861.8|49841.8|49866.4|49846.4|49854.3|49834.3|3
1646654540000|2022-03-07 12:02:20|49859.7|49839.7|49861.8|49841.8|49861.8|49841.8|49859.3|49839.3|1
1646654550000|2022-03-07 12:02:30|49859.3|49839.3|49854.3|49834.3|49859.3|49839.3|49849.7|49829.7|6
1646654560000|2022-03-07 12:02:40|49856.4|49836.4|49851.8|49831.8|49858.5|49838.5|49851.8|49831.8|6
1646654570000|2022-03-07 12:02:50|49853.9|49833.9|49847.5|49827.5|49853.9|49833.9|49845.4|49825.4|6
1646654590000|2022-03-07 12:03:10|49845.4|49825.4|49844.7|49824.7|49845.4|49825.4|49844.7|49824.7|2
1646654600000|2022-03-07 12:03:20|49844.3|49824.3|49844.3|49824.3|49846.8|49826.8|49844.3|49824.3|2
1646654610000|2022-03-07 12:03:30|||||||||3
1646654620000|2022-03-07 12:03:40|49842.1|49822.1|49864.3|49844.3|49864.3|49844.3|49842.1|49822.1|5
1646654630000|2022-03-07 12:03:50|49866.4|49846.4|49874.3|49854.3|49874.3|49854.3|49866.4|49846.4|4
1646654640000|2022-03-07 12:04:00|49871.8|49851.8|49876.4|49856.4|49876.4|49856.4|49871.8|49851.8|8
1646654650000|2022-03-07 12:04:10|49878.5|49858.5|49891.8|49871.8|49891.8|49871.8|49878.5|49858.5|5
1646654660000|2022-03-07 12:04:20|49896.4|49876.4|49896.8|49876.8|49899.3|49879.3|49896.4|49876.4|4
1646654670000|2022-03-07 12:04:30|49894.3|49874.3|49894.3|49874.3|49896.8|49876.8|49892.1|49872.1|5
1646654680000|2022-03-07 12:04:40|49891.8|49871.8|49874.3|49854.3|49891.8|49871.8|49874.3|49854.3|14
1646654690000|2022-03-07 12:04:50|49870|49850|49864.3|49844.3|49870|49850|49861.8|49841.8|2
1646654700000|2022-03-07 12:05:00|49862.1|49842.1|49840.4|49820.4|49864.3|49844.3|49840.4|49820.4|22
1646654710000|2022-03-07 12:05:10|49842.5|49822.5|49821.8|49801.8|49842.5|49822.5|49819.3|49799.3|26
1646654720000|2022-03-07 12:05:20|49823.9|49803.9|49829.3|49809.3|49829.3|49809.3|49823.9|49803.9|1
1646654730000|2022-03-07 12:05:30|49831.8|49811.8|49827.1|49807.1|49836.4|49816.4|49827.1|49807.1|1
1646654740000|2022-03-07 12:05:40|49824.6|49804.6|49819.6|49799.6|49824.6|49804.6|49819.6|49799.6|5
1646654750000|2022-03-07 12:05:50|49821.8|49801.8|49822.1|49802.1|49822.1|49802.1|49819.6|49799.6|0
1646654760000|2022-03-07 12:06:00|49821.8|49801.8|49822.1|49802.1|49824.3|49804.3|49819.6|49799.6|0
1646654770000|2022-03-07 12:06:10|49820|49800|49826.8|49806.8|49826.8|49806.8|49819.6|49799.6|2
1646654780000|2022-03-07 12:06:20|49828.9|49808.9|49829.3|49809.3|49831.8|49811.8|49828.9|49808.9|0
1646654790000|2022-03-07 12:06:30|49826.8|49806.8|49824.6|49804.6|49826.8|49806.8|49824.3|49804.3|1
1646654800000|2022-03-07 12:06:40|49824.3|49804.3|49819.6|49799.6|49824.6|49804.6|49819.6|49799.6|1
1646654810000|2022-03-07 12:06:50|49821.8|49801.8|49822.1|49802.1|49824.3|49804.3|49820|49800|0
1646654820000|2022-03-07 12:07:00|49819.6|49799.6|49788.9|49768.9|49822.1|49802.1|49784.3|49764.3|21
1646654830000|2022-03-07 12:07:10|49789.3|49769.3|49801.8|49781.8|49804.3|49784.3|49789.3|49769.3|6
1646654840000|2022-03-07 12:07:20|49799.3|49779.3|49796|49776|49799.3|49779.3|49793.9|49773.9|19
1646654850000|2022-03-07 12:07:30|49796.4|49776.4|49791.8|49771.8|49796.4|49776.4|49791.8|49771.8|0
1646654860000|2022-03-07 12:07:40|49789.6|49769.6|49786.8|49766.8|49789.6|49769.6|49784.6|49764.6|4
1646654870000|2022-03-07 12:07:50|49787.1|49767.1|49762.1|49742.1|49787.1|49767.1|49762.1|49742.1|10
1646654880000|2022-03-07 12:08:00|49761.8|49741.8|49767.1|49747.1|49767.1|49747.1|49761.8|49741.8|12
1646654890000|2022-03-07 12:08:10|49769.3|49749.3|49781.4|49761.4|49781.4|49761.4|49769.3|49749.3|2
1646654900000|2022-03-07 12:08:20|49781.8|49761.8|49791.8|49771.8|49791.8|49771.8|49781.8|49761.8|7
1646654910000|2022-03-07 12:08:30|49795|49775|49791.8|49771.8|49801.4|49781.4|49791.8|49771.8|8
1646654920000|2022-03-07 12:08:40|49789.3|49769.3|49804.3|49784.3|49804.3|49784.3|49789.3|49769.3|17
1646654930000|2022-03-07 12:08:50|49806.4|49786.4|49834.3|49814.3|49834.3|49814.3|49806.4|49786.4|19
1646654940000|2022-03-07 12:09:00|49832.4|49812.4|49845.2|49825.2|49845.2|49825.2|49832.1|49812.1|16
1646654950000|2022-03-07 12:09:10|49840.6|49820.6|49840.2|49820.2|49843.1|49823.1|49840.2|49820.2|5
1646654960000|2022-03-07 12:09:20|49839.8|49819.8|49832.3|49812.3|49839.8|49819.8|49832.3|49812.3|8
1646654970000|2022-03-07 12:09:30|49827.7|49807.7|49813.1|49793.1|49827.7|49807.7|49813.1|49793.1|26
1646654980000|2022-03-07 12:09:40|49812.7|49792.7|49807.3|49787.3|49812.7|49792.7|49805.2|49785.2|4
1646654990000|2022-03-07 12:09:50|49807.7|49787.7|49820.2|49800.2|49820.2|49800.2|49807.7|49787.7|0
1646655000000|2022-03-07 12:10:00|49822.3|49802.3|49796.7|49776.7|49825.2|49805.2|49796.3|49776.3|31
1646655010000|2022-03-07 12:10:10|49798.8|49778.8|49791.7|49771.7|49798.8|49778.8|49791.7|49771.7|17
1646655020000|2022-03-07 12:10:20|49793.8|49773.8|49791.7|49771.7|49793.8|49773.8|49791.7|49771.7|0
1646655030000|2022-03-07 12:10:30|49795.9|49775.9|49806.3|49786.3|49808.8|49788.8|49795.9|49775.9|10
1646655040000|2022-03-07 12:10:40|49808.4|49788.4|49813.8|49793.8|49813.8|49793.8|49808.4|49788.4|12
1646655050000|2022-03-07 12:10:50|49815.9|49795.9|49816.3|49796.3|49816.3|49796.3|49811.3|49791.3|3
1646655060000|2022-03-07 12:11:00|49814.2|49794.2|49825.6|49805.6|49825.6|49805.6|49811.3|49791.3|10
1646655070000|2022-03-07 12:11:10|49827.7|49807.7|49820.6|49800.6|49828.1|49808.1|49820.6|49800.6|5
1646655080000|2022-03-07 12:11:20|49818.1|49798.1|49808.1|49788.1|49818.1|49798.1|49808.1|49788.1|5
1646655090000|2022-03-07 12:11:30|49805.6|49785.6|49803.1|49783.1|49805.6|49785.6|49803.1|49783.1|0
1646655100000|2022-03-07 12:11:40|49805.6|49785.6|49807.7|49787.7|49807.7|49787.7|49803.1|49783.1|4
1646655110000|2022-03-07 12:11:50|49805.6|49785.6|49805.6|49785.6|49808.1|49788.1|49803.1|49783.1|3
1646655120000|2022-03-07 12:12:00|49808.1|49788.1|49810.6|49790.6|49813.1|49793.1|49808.1|49788.1|5
1646655130000|2022-03-07 12:12:10|49808.1|49788.1|49813.4|49793.4|49813.4|49793.4|49808.1|49788.1|3
1646655140000|2022-03-07 12:12:20|49813.1|49793.1|49808.4|49788.4|49813.1|49793.1|49806.3|49786.3|2
1646655150000|2022-03-07 12:12:30|49810.6|49790.6|49815.6|49795.6|49815.6|49795.6|49810.6|49790.6|12
1646655160000|2022-03-07 12:12:40|49820.6|49800.6|49834.8|49814.8|49834.8|49814.8|49820.6|49800.6|16
1646655170000|2022-03-07 12:12:50|49837.3|49817.3|49860.6|49840.6|49862.7|49842.7|49837.3|49817.3|15
1646655180000|2022-03-07 12:13:00|49858.4|49838.4|49855.6|49835.6|49858.4|49838.4|49855.6|49835.6|6
1646655190000|2022-03-07 12:13:10|49855.9|49835.9|49845.2|49825.2|49855.9|49835.9|49845.2|49825.2|1
1646655200000|2022-03-07 12:13:20|49843.1|49823.1|49845.6|49825.6|49845.6|49825.6|49843.1|49823.1|2
1646655210000|2022-03-07 12:13:30|49843.1|49823.1|49833.1|49813.1|49845.2|49825.2|49833.1|49813.1|4
1646655220000|2022-03-07 12:13:40|49833.4|49813.4|49845.9|49825.9|49848.4|49828.4|49833.4|49813.4|2
1646655230000|2022-03-07 12:13:50|49845.6|49825.6|49843.1|49823.1|49845.6|49825.6|49843.1|49823.1|5
1646655240000|2022-03-07 12:14:00|49840.6|49820.6|49843.1|49823.1|49843.1|49823.1|49840.6|49820.6|1
1646655250000|2022-03-07 12:14:10|49840.9|49820.9|49845.6|49825.6|49850.6|49830.6|49840.6|49820.6|3
1646655260000|2022-03-07 12:14:20|49847.7|49827.7|49847.7|49827.7|49848.1|49828.1|49845.6|49825.6|0
1646655270000|2022-03-07 12:14:30|49848.1|49828.1|49845.6|49825.6|49850.6|49830.6|49845.6|49825.6|4
1646655280000|2022-03-07 12:14:40|49843.1|49823.1|49840.6|49820.6|49843.1|49823.1|49840.6|49820.6|6
1646655290000|2022-03-07 12:14:50|49838.4|49818.4|49843.1|49823.1|49843.1|49823.1|49838.1|49818.1|2
1646655300000|2022-03-07 12:15:00|49840.6|49820.6|49835.6|49815.6|49843.1|49823.1|49835.6|49815.6|7
1646655310000|2022-03-07 12:15:10|49842.7|49822.7|49858.1|49838.1|49860.6|49840.6|49842.7|49822.7|11
1646655320000|2022-03-07 12:15:20|49857.7|49837.7|49855.2|49835.2|49858.1|49838.1|49853.4|49833.4|0
1646655330000|2022-03-07 12:15:30|49855.6|49835.6|49850.9|49830.9|49857.7|49837.7|49850.9|49830.9|3
1646655340000|2022-03-07 12:15:40|49850.6|49830.6|49837.7|49817.7|49850.6|49830.6|49835.9|49815.9|2
1646655350000|2022-03-07 12:15:50|49838.1|49818.1|49835.6|49815.6|49840.6|49820.6|49835.6|49815.6|5
1646655360000|2022-03-07 12:16:00|49838.1|49818.1|49835.6|49815.6|49840.6|49820.6|49835.6|49815.6|12
1646655370000|2022-03-07 12:16:10|49830.6|49810.6|49830.6|49810.6|49830.6|49810.6|49828.1|49808.1|3
1646655380000|2022-03-07 12:16:20|49828.1|49808.1|49830.9|49810.9|49830.9|49810.9|49828.1|49808.1|3
1646655390000|2022-03-07 12:16:30|49833.1|49813.1|49840.6|49820.6|49840.6|49820.6|49833.1|49813.1|4
1646655400000|2022-03-07 12:16:40|49838.1|49818.1|49845.6|49825.6|49845.6|49825.6|49835.6|49815.6|1
1646655410000|2022-03-07 12:16:50|49843.1|49823.1|49832.7|49812.7|49843.1|49823.1|49832.7|49812.7|10
1646655420000|2022-03-07 12:17:00|49830.6|49810.6|49840.6|49820.6|49840.6|49820.6|49828.1|49808.1|0
1646655430000|2022-03-07 12:17:10|49838.1|49818.1|49848.4|49828.4|49848.4|49828.4|49835.2|49815.2|6
1646655440000|2022-03-07 12:17:20|49846.3|49826.3|49848.1|49828.1|49850.6|49830.6|49845.9|49825.9|1
1646655450000|2022-03-07 12:17:30|49845.6|49825.6|49845.6|49825.6|49845.6|49825.6|49840.6|49820.6|9
1646655460000|2022-03-07 12:17:40|49848.1|49828.1|49848.1|49828.1|49848.1|49828.1|49845.6|49825.6|0
1646655470000|2022-03-07 12:17:50|49850.6|49830.6|49873.1|49853.1|49873.1|49853.1|49845.6|49825.6|18
1646655480000|2022-03-07 12:18:00|49875.2|49855.2|49895.6|49875.6|49900.6|49880.6|49875.2|49855.2|18
1646655490000|2022-03-07 12:18:10|49893.4|49873.4|49883.1|49863.1|49895.6|49875.6|49883.1|49863.1|9
1646655500000|2022-03-07 12:18:20|49885.6|49865.6|49895.6|49875.6|49898.1|49878.1|49883.1|49863.1|10
1646655510000|2022-03-07 12:18:30|49898.1|49878.1|49910.2|49890.2|49910.6|49890.6|49898.1|49878.1|13
1646655520000|2022-03-07 12:18:40|49907.7|49887.7|49893.1|49873.1|49907.7|49887.7|49893.1|49873.1|3
1646655530000|2022-03-07 12:18:50|49893|49873|49893|49873|49895.2|49875.2|49893|49873|0
1646655540000|2022-03-07 12:19:00|49895.5|49875.5|49905.5|49885.5|49905.5|49885.5|49895.5|49875.5|6
1646655550000|2022-03-07 12:19:10|49905.2|49885.2|49905.2|49885.2|49905.5|49885.5|49900.2|49880.2|11
1646655560000|2022-03-07 12:19:20|49903|49883|49903|49883|49905.5|49885.5|49903|49883|4
1646655570000|2022-03-07 12:19:30|49900.5|49880.5|49912.7|49892.7|49912.7|49892.7|49900.5|49880.5|4
1646655580000|2022-03-07 12:19:40|49913|49893|49915.2|49895.2|49920.2|49900.2|49913|49893|7
1646655590000|2022-03-07 12:19:50|49915.5|49895.5|49910.5|49890.5|49917.7|49897.7|49908.4|49888.4|5
1646655600000|2022-03-07 12:20:00|49910.2|49890.2|49902.3|49882.3|49910.2|49890.2|49900.2|49880.2|15
1646655610000|2022-03-07 12:20:10|49904.8|49884.8|49897.3|49877.3|49904.8|49884.8|49894.8|49874.8|13
1646655620000|2022-03-07 12:20:20|49895.2|49875.2|49895.2|49875.2|49899.8|49879.8|49894.8|49874.8|0
1646655630000|2022-03-07 12:20:30|49894.8|49874.8|49899.8|49879.8|49899.8|49879.8|49894.8|49874.8|15
1646655640000|2022-03-07 12:20:40|49901.9|49881.9|49904.4|49884.4|49904.4|49884.4|49901.6|49881.6|12
1646655650000|2022-03-07 12:20:50|49902.3|49882.3|49901.9|49881.9|49906.6|49886.6|49896.9|49876.9|16
1646655660000|2022-03-07 12:21:00|49904.1|49884.1|49929.8|49909.8|49934.8|49914.8|49899.8|49879.8|24
1646655670000|2022-03-07 12:21:10|49932.3|49912.3|49934.4|49914.4|49934.8|49914.8|49929.8|49909.8|3
1646655680000|2022-03-07 12:21:20|49934.8|49914.8|49939.4|49919.4|49944.1|49924.1|49934.8|49914.8|4
1646655690000|2022-03-07 12:21:30|49941.6|49921.6|49929.4|49909.4|49941.6|49921.6|49927.3|49907.3|9
1646655700000|2022-03-07 12:21:40|49931.9|49911.9|49909.4|49889.4|49931.9|49911.9|49909.4|49889.4|4
1646655710000|2022-03-07 12:21:50|49907.3|49887.3|49904.4|49884.4|49907.3|49887.3|49904.4|49884.4|1
1646655720000|2022-03-07 12:22:00|49901.9|49881.9|49878.3|49858.3|49901.9|49881.9|49878.3|49858.3|23
1646655730000|2022-03-07 12:22:10|49875.8|49855.8|49870.8|49850.8|49875.8|49855.8|49870.8|49850.8|3
1646655740000|2022-03-07 12:22:20|49868.7|49848.7|49853.3|49833.3|49873|49853|49853.3|49833.3|10
1646655750000|2022-03-07 12:22:30|49852.6|49832.6|49805.2|49785.2|49852.6|49832.6|49805.2|49785.2|29
1646655760000|2022-03-07 12:22:40|49807.3|49787.3|49754.4|49734.4|49807.3|49787.3|49736.9|49716.9|49
1646655770000|2022-03-07 12:22:50|49758.7|49738.7|49759.4|49739.4|49761.9|49741.9|49749.4|49729.4|5
1646655780000|2022-03-07 12:23:00|49754.4|49734.4|49757.7|49737.7|49760.2|49740.2|49751.9|49731.9|20
1646655790000|2022-03-07 12:23:10|49755.5|49735.5|49755.9|49735.9|49760.2|49740.2|49750.9|49730.9|9
1646655800000|2022-03-07 12:23:20|49755.5|49735.5|49765.2|49745.2|49765.2|49745.2|49753|49733|6
1646655810000|2022-03-07 12:23:30|49767.3|49747.3|49780.5|49760.5|49780.5|49760.5|49767.3|49747.3|6
1646655820000|2022-03-07 12:23:40|49783|49763|49791.3|49771.3|49803.4|49783.4|49783|49763|24
1646655830000|2022-03-07 12:23:50|49793.4|49773.4|49795.9|49775.9|49795.9|49775.9|49793.4|49773.4|0
1646655840000|2022-03-07 12:24:00|49796.3|49776.3|49801.3|49781.3|49801.3|49781.3|49796.3|49776.3|1
1646655850000|2022-03-07 12:24:10|49803.8|49783.8|49806.3|49786.3|49806.3|49786.3|49801.3|49781.3|4
1646655860000|2022-03-07 12:24:20|49804.1|49784.1|49811.3|49791.3|49811.3|49791.3|49803.8|49783.8|9
1646655870000|2022-03-07 12:24:30|49809.1|49789.1|49806.3|49786.3|49809.1|49789.1|49806.3|49786.3|1
1646655880000|2022-03-07 12:24:40|49804.1|49784.1|49786.3|49766.3|49804.1|49784.1|49786.3|49766.3|6
1646655890000|2022-03-07 12:24:50|49784.1|49764.1|49781.3|49761.3|49784.1|49764.1|49776.3|49756.3|3
1646655900000|2022-03-07 12:25:00|49778.8|49758.8|49756.3|49736.3|49781.3|49761.3|49756.3|49736.3|11
1646655910000|2022-03-07 12:25:10|||||||||2
1646655920000|2022-03-07 12:25:20|49753.8|49733.8|49744.5|49724.5|49753.8|49733.8|49736.6|49716.6|18
1646655930000|2022-03-07 12:25:30|49748.8|49728.8|49801.6|49781.6|49801.6|49781.6|49748.8|49728.8|13
1646655940000|2022-03-07 12:25:40|49799.5|49779.5|49786.6|49766.6|49799.5|49779.5|49786.6|49766.6|0
1646655950000|2022-03-07 12:25:50|||||||||4
1646655960000|2022-03-07 12:26:00|49787|49767|49781.6|49761.6|49789.1|49769.1|49781.6|49761.6|4
1646655970000|2022-03-07 12:26:10|49779.5|49759.5|49776.6|49756.6|49781.6|49761.6|49776.6|49756.6|4
1646655980000|2022-03-07 12:26:20|49776.3|49756.3|49745.6|49725.6|49776.3|49756.3|49745.6|49725.6|18
1646655990000|2022-03-07 12:26:30|49743.5|49723.5|49757.7|49737.7|49767.7|49747.7|49743.1|49723.1|15
1646656000000|2022-03-07 12:26:40|49754.9|49734.9|49752.4|49732.4|49754.9|49734.9|49747.7|49727.7|7
1646656010000|2022-03-07 12:26:50|49752.7|49732.7|49750.2|49730.2|49754.9|49734.9|49750.2|49730.2|5
1646656020000|2022-03-07 12:27:00|49747.7|49727.7|49730.2|49710.2|49747.7|49727.7|49730.2|49710.2|10
1646656030000|2022-03-07 12:27:10|49727.7|49707.7|49682.7|49662.7|49732.7|49712.7|49682.7|49662.7|27
1646656040000|2022-03-07 12:27:20|49685.2|49665.2|49712.4|49692.4|49712.4|49692.4|49685.2|49665.2|6
1646656050000|2022-03-07 12:27:30|49712.7|49692.7|49707.7|49687.7|49714.9|49694.9|49705.2|49685.2|11
1646656060000|2022-03-07 12:27:40|49705.6|49685.6|49710.2|49690.2|49712.7|49692.7|49697.7|49677.7|12
1646656070000|2022-03-07 12:27:50|49712.4|49692.4|49712.7|49692.7|49713.1|49693.1|49695.2|49675.2|27
1646656080000|2022-03-07 12:28:00|49712.4|49692.4|49712.4|49692.4|49712.4|49692.4|49710.2|49690.2|3
1646656090000|2022-03-07 12:28:10|49713.1|49693.1|49717.7|49697.7|49717.7|49697.7|49712.7|49692.7|6
1646656100000|2022-03-07 12:28:20|49715.6|49695.6|49718.1|49698.1|49718.1|49698.1|49715.6|49695.6|2
1646656110000|2022-03-07 12:28:30|49715.6|49695.6|49718.1|49698.1|49718.1|49698.1|49715.6|49695.6|11
1646656120000|2022-03-07 12:28:40|49718.5|49698.5|49718.1|49698.1|49718.5|49698.5|49713.5|49693.5|17
1646656130000|2022-03-07 12:28:50|49715.6|49695.6|49710.6|49690.6|49715.6|49695.6|49710.6|49690.6|2
1646656140000|2022-03-07 12:29:00|49713.1|49693.1|49698.1|49678.1|49713.1|49693.1|49698.1|49678.1|18
1646656150000|2022-03-07 12:29:10|49685.6|49665.6|49688.1|49668.1|49688.1|49668.1|49675.6|49655.6|17
1646656160000|2022-03-07 12:29:20|49690.6|49670.6|49686|49666|49690.6|49670.6|49685.6|49665.6|8
1646656170000|2022-03-07 12:29:30|49685.6|49665.6|49688.1|49668.1|49688.1|49668.1|49685.6|49665.6|2
1646656180000|2022-03-07 12:29:40|49690.2|49670.2|49688.1|49668.1|49690.6|49670.6|49688.1|49668.1|3
1646656190000|2022-03-07 12:29:50|49681.3|49661.3|49676.3|49656.3|49681.3|49661.3|49676.3|49656.3|1
1646656200000|2022-03-07 12:30:00|49673.8|49653.8|49688.1|49668.1|49690.6|49670.6|49673.8|49653.8|12
1646656210000|2022-03-07 12:30:10|49686|49666|49679.9|49659.9|49686|49666|49674.6|49654.6|14
1646656220000|2022-03-07 12:30:20|49679.6|49659.6|49677.4|49657.4|49689.6|49669.6|49674.9|49654.9|7
1646656230000|2022-03-07 12:30:30|49679.6|49659.6|49675.3|49655.3|49680.3|49660.3|49675.3|49655.3|3
1646656240000|2022-03-07 12:30:40|49669.9|49649.9|49667.4|49647.4|49670.3|49650.3|49660.3|49640.3|15
1646656250000|2022-03-07 12:30:50|49669.6|49649.6|49694.9|49674.9|49694.9|49674.9|49669.6|49649.6|6
1646656260000|2022-03-07 12:31:00|49697.1|49677.1|49717.4|49697.4|49719.9|49699.9|49697.1|49677.1|17
1646656270000|2022-03-07 12:31:10|49719.6|49699.6|49772.4|49752.4|49774.9|49754.9|49719.6|49699.6|21
1646656280000|2022-03-07 12:31:20|49770.3|49750.3|49747.4|49727.4|49777.1|49757.1|49745.2|49725.2|15
1646656290000|2022-03-07 12:31:30|49747.7|49727.7|49756.6|49736.6|49756.6|49736.6|49735.2|49715.2|25
1646656300000|2022-03-07 12:31:40|49754.5|49734.5|49752|49732|49754.5|49734.5|49749.5|49729.5|2
1646656310000|2022-03-07 12:31:50|49749.9|49729.9|49772|49752|49774.5|49754.5|49749.9|49729.9|16
1646656320000|2022-03-07 12:32:00|49752|49732|49773.7|49753.7|49773.7|49753.7|49751.2|49731.2|14
1646656330000|2022-03-07 12:32:10|49775.9|49755.9|49785.9|49765.9|49785.9|49765.9|49775.9|49755.9|9
1646656340000|2022-03-07 12:32:20|49781.2|49761.2|49780.9|49760.9|49781.2|49761.2|49778.4|49758.4|5
1646656350000|2022-03-07 12:32:30|49766.2|49746.2|49747.3|49727.3|49766.2|49746.2|49742.6|49722.6|9
1646656360000|2022-03-07 12:32:40|49747.6|49727.6|49751.9|49731.9|49759.8|49739.8|49747.6|49727.6|6
1646656370000|2022-03-07 12:32:50|49749.8|49729.8|49715.4|49695.4|49751.2|49731.2|49708.3|49688.3|29
1646656380000|2022-03-07 12:33:00|49715.8|49695.8|49713.3|49693.3|49717.9|49697.9|49708.3|49688.3|6
1646656390000|2022-03-07 12:33:10|49712.9|49692.9|49706.2|49686.2|49712.9|49692.9|49706.2|49686.2|3
1646656400000|2022-03-07 12:33:20|49707.9|49687.9|49710.8|49690.8|49710.8|49690.8|49707.9|49687.9|4
1646656410000|2022-03-07 12:33:30|49706.5|49686.5|49705.4|49685.4|49710.4|49690.4|49705.4|49685.4|4
1646656420000|2022-03-07 12:33:40|49707.9|49687.9|49707.2|49687.2|49707.9|49687.9|49704.7|49684.7|10
1646656430000|2022-03-07 12:33:50|49708.3|49688.3|49713.3|49693.3|49727.9|49707.9|49708.3|49688.3|11
1646656440000|2022-03-07 12:34:00|49710.8|49690.8|49705.8|49685.8|49710.8|49690.8|49700.8|49680.8|8
1646656450000|2022-03-07 12:34:10|49703.7|49683.7|49752.5|49732.5|49752.5|49732.5|49703.3|49683.3|19
1646656460000|2022-03-07 12:34:20|49750.4|49730.4|49748.3|49728.3|49752.9|49732.9|49748.3|49728.3|4
1646656470000|2022-03-07 12:34:30|49747.9|49727.9|49735.4|49715.4|49764.7|49744.7|49735.4|49715.4|56
1646656480000|2022-03-07 12:34:40|49737.5|49717.5|49718.7|49698.7|49737.9|49717.9|49717.5|49697.5|24
1646656490000|2022-03-07 12:34:50|49718.3|49698.3|49708.3|49688.3|49723.3|49703.3|49692.5|49672.5|25
1646656500000|2022-03-07 12:35:00|49735.4|49715.4|49732.9|49712.9|49735.4|49715.4|49712.5|49692.5|22
1646656510000|2022-03-07 12:35:10|49737.2|49717.2|49737.5|49717.5|49752.9|49732.9|49737.2|49717.2|11
1646656520000|2022-03-07 12:35:20|49735|49715|49722.9|49702.9|49735|49715|49722.9|49702.9|5
1646656530000|2022-03-07 12:35:30|49735|49715|49730|49710|49750|49730|49729.7|49709.7|10
1646656540000|2022-03-07 12:35:40|49732.5|49712.5|49737.5|49717.5|49744.7|49724.7|49732.5|49712.5|5
1646656550000|2022-03-07 12:35:50|49739.7|49719.7|49735|49715|49740|49720|49732.5|49712.5|1
1646656560000|2022-03-07 12:36:00|49732.9|49712.9|49777.5|49757.5|49777.5|49757.5|49732.9|49712.9|8
1646656570000|2022-03-07 12:36:10|49770|49750|49760|49740|49770|49750|49755.4|49735.4|11
1646656580000|2022-03-07 12:36:20|49757.5|49737.5|49745|49725|49757.5|49737.5|49745|49725|8
1646656590000|2022-03-07 12:36:30|49747.2|49727.2|49732.5|49712.5|49747.5|49727.5|49732.5|49712.5|10
1646656600000|2022-03-07 12:36:40|49735|49715|49742.5|49722.5|49742.5|49722.5|49735|49715|1
1646656610000|2022-03-07 12:36:50|49745|49725|49735|49715|49747.5|49727.5|49735|49715|15
1646656620000|2022-03-07 12:37:00|49732.5|49712.5|49730.4|49710.4|49737.5|49717.5|49727.5|49707.5|5
1646656630000|2022-03-07 12:37:10|49730|49710|49745|49725|49747.2|49727.2|49730|49710|11
1646656640000|2022-03-07 12:37:20|49742.9|49722.9|49742.9|49722.9|49742.9|49722.9|49742.5|49722.5|18
1646656650000|2022-03-07 12:37:30|49738.3|49718.3|49737.9|49717.9|49738.3|49718.3|49735.8|49715.8|1
1646656660000|2022-03-07 12:37:40|49742.2|49722.2|49738.6|49718.6|49745.4|49725.4|49735.4|49715.4|6
1646656670000|2022-03-07 12:37:50|49740.8|49720.8|49740.4|49720.4|49740.8|49720.8|49740.4|49720.4|0
1646656680000|2022-03-07 12:38:00|49742.9|49722.9|49777.9|49757.9|49777.9|49757.9|49742.9|49722.9|19
1646656690000|2022-03-07 12:38:10|49775.8|49755.8|49773.3|49753.3|49775.8|49755.8|49772.9|49752.9|5
1646656700000|2022-03-07 12:38:20|49772.9|49752.9|49772.5|49752.5|49772.9|49752.9|49770|49750|8
1646656710000|2022-03-07 12:38:30|49775.4|49755.4|49782.5|49762.5|49782.5|49762.5|49775|49755|3
1646656720000|2022-03-07 12:38:40|49782.2|49762.2|49765|49745|49782.2|49762.2|49765|49745|3
1646656730000|2022-03-07 12:38:50|49762.5|49742.5|49757.5|49737.5|49762.5|49742.5|49757.5|49737.5|0
1646656740000|2022-03-07 12:39:00|49760|49740|49755|49735|49760|49740|49755|49735|4
1646656750000|2022-03-07 12:39:10|49752.5|49732.5|49752.5|49732.5|49752.5|49732.5|49735.4|49715.4|17
1646656760000|2022-03-07 12:39:20|49753.3|49733.3|49765.8|49745.8|49765.8|49745.8|49753.3|49733.3|1
1646656770000|2022-03-07 12:39:30|49767.9|49747.9|49765.8|49745.8|49767.9|49747.9|49765.8|49745.8|2
1646656780000|2022-03-07 12:39:40|49762.9|49742.9|49752.9|49732.9|49762.9|49742.9|49752.9|49732.9|4
1646656790000|2022-03-07 12:39:50|49755|49735|49765|49745|49765.4|49745.4|49755|49735|1
1646656800000|2022-03-07 12:40:00|49767.2|49747.2|49777.5|49757.5|49780|49760|49767.2|49747.2|11
1646656810000|2022-03-07 12:40:10|49782.5|49762.5|49772.5|49752.5|49782.5|49762.5|49772.2|49752.2|7
1646656820000|2022-03-07 12:40:20|49774.7|49754.7|49760.8|49740.8|49775|49755|49760.8|49740.8|6
1646656830000|2022-03-07 12:40:30|49760.4|49740.4|49765|49745|49767.5|49747.5|49760.4|49740.4|4
1646656840000|2022-03-07 12:40:40|49762.9|49742.9|49762.5|49742.5|49762.9|49742.9|49760|49740|4
1646656850000|2022-03-07 12:40:50|49762.2|49742.2|49757.5|49737.5|49762.5|49742.5|49752.5|49732.5|8
1646656860000|2022-03-07 12:41:00|49755|49735|49752.5|49732.5|49757.5|49737.5|49750|49730|6
1646656870000|2022-03-07 12:41:10|49750.4|49730.4|49742.5|49722.5|49752.9|49732.9|49740|49720|10
1646656880000|2022-03-07 12:41:20|49740|49720|49737.5|49717.5|49742.5|49722.5|49735|49715|19
1646656890000|2022-03-07 12:41:30|49735.4|49715.4|49735|49715|49737.5|49717.5|49735|49715|2
1646656900000|2022-03-07 12:41:40|49735.4|49715.4|49742.5|49722.5|49742.5|49722.5|49735.4|49715.4|6
1646656910000|2022-03-07 12:41:50|49745|49725|49747.5|49727.5|49750|49730|49742.5|49722.5|10
1646656920000|2022-03-07 12:42:00|49750|49730|49747.5|49727.5|49750|49730|49747.5|49727.5|11
1646656930000|2022-03-07 12:42:10|49749.7|49729.7|49730|49710|49749.7|49729.7|49730|49710|10
1646656940000|2022-03-07 12:42:20|49732.1|49712.1|49732.5|49712.5|49732.5|49712.5|49732.1|49712.1|2
1646656950000|2022-03-07 12:42:30|49730.4|49710.4|49724.6|49704.6|49730.4|49710.4|49724.6|49704.6|5
1646656960000|2022-03-07 12:42:40|49725|49705|49727.1|49707.1|49730|49710|49724.6|49704.6|18
1646656970000|2022-03-07 12:42:50|49724.6|49704.6|49717.5|49697.5|49724.6|49704.6|49705.4|49685.4|20
1646656980000|2022-03-07 12:43:00|49722.1|49702.1|49724.6|49704.6|49727.5|49707.5|49722.1|49702.1|2
1646656990000|2022-03-07 12:43:10|49727.1|49707.1|49720.4|49700.4|49727.1|49707.1|49720.4|49700.4|10
1646657000000|2022-03-07 12:43:20|49718.3|49698.3|49721.1|49701.1|49721.1|49701.1|49712.5|49692.5|14
1646657010000|2022-03-07 12:43:30|49720.8|49700.8|49727.9|49707.9|49727.9|49707.9|49720.8|49700.8|3
1646657020000|2022-03-07 12:43:40|49730.4|49710.4|49722.9|49702.9|49732.5|49712.5|49720.4|49700.4|4
1646657030000|2022-03-07 12:43:50|49723.3|49703.3|49722.9|49702.9|49723.3|49703.3|49722.9|49702.9|1
1646657040000|2022-03-07 12:44:00|49725.8|49705.8|49742.9|49722.9|49742.9|49722.9|49720.8|49700.8|8
1646657050000|2022-03-07 12:44:10|49745.4|49725.4|49747.9|49727.9|49747.9|49727.9|49743.3|49723.3|10
1646657060000|2022-03-07 12:44:20|49748.3|49728.3|49748.3|49728.3|49748.3|49728.3|49748.3|49728.3|0
1646657070000|2022-03-07 12:44:30|49755|49735|49757.5|49737.5|49757.5|49737.5|49755|49735|2
1646657080000|2022-03-07 12:44:40|49759.6|49739.6|49757.9|49737.9|49760|49740|49757.9|49737.9|1
1646657090000|2022-03-07 12:44:50|49755.7|49735.7|49757.9|49737.9|49760.4|49740.4|49755.4|49735.4|7
1646657100000|2022-03-07 12:45:00|49755.7|49735.7|49752.9|49732.9|49757.9|49737.9|49750.4|49730.4|2
1646657110000|2022-03-07 12:45:10|49750.7|49730.7|49752.9|49732.9|49752.9|49732.9|49750.7|49730.7|3
1646657120000|2022-03-07 12:45:20|49755.4|49735.4|49790.4|49770.4|49792.5|49772.5|49755.4|49735.4|7
1646657130000|2022-03-07 12:45:30|49792.5|49772.5|49787.9|49767.9|49792.9|49772.9|49787.9|49767.9|5
1646657140000|2022-03-07 12:45:40|49785.4|49765.4|49782.9|49762.9|49787.9|49767.9|49782.9|49762.9|2
1646657150000|2022-03-07 12:45:50|49780.4|49760.4|49802.9|49782.9|49802.9|49782.9|49780.4|49760.4|14
1646657160000|2022-03-07 12:46:00|49795.7|49775.7|49790.4|49770.4|49795.7|49775.7|49787.9|49767.9|9
1646657170000|2022-03-07 12:46:10|||||||||1
1646657180000|2022-03-07 12:46:20|49788.2|49768.2|49817.5|49797.5|49817.5|49797.5|49788.2|49768.2|6
1646657190000|2022-03-07 12:46:30|49820|49800|49825.7|49805.7|49825.7|49805.7|49815.7|49795.7|9
1646657200000|2022-03-07 12:46:40|49823.6|49803.6|49827.9|49807.9|49827.9|49807.9|49822.9|49802.9|6
1646657210000|2022-03-07 12:46:50|49830.4|49810.4|49806.1|49786.1|49830.7|49810.7|49806.1|49786.1|14
1646657220000|2022-03-07 12:47:00|49805.7|49785.7|49805.7|49785.7|49805.7|49785.7|49800.7|49780.7|4
1646657230000|2022-03-07 12:47:10|49803.2|49783.2|49800.7|49780.7|49803.2|49783.2|49800.7|49780.7|2
1646657240000|2022-03-07 12:47:20|49803.2|49783.2|49800.7|49780.7|49803.2|49783.2|49800.7|49780.7|2
1646657250000|2022-03-07 12:47:30|49803.2|49783.2|49803.2|49783.2|49803.2|49783.2|49800.7|49780.7|0
1646657260000|2022-03-07 12:47:40|49800.7|49780.7|49800.7|49780.7|49800.7|49780.7|49800.7|49780.7|6
1646657270000|2022-03-07 12:47:50|49803.2|49783.2|49810.4|49790.4|49810.7|49790.7|49803.2|49783.2|10
1646657280000|2022-03-07 12:48:00|49812.9|49792.9|49818.2|49798.2|49818.2|49798.2|49812.9|49792.9|7
1646657290000|2022-03-07 12:48:10|49817.9|49797.9|49830.7|49810.7|49832.5|49812.5|49815.7|49795.7|6
1646657300000|2022-03-07 12:48:20|49832.5|49812.5|49828.6|49808.6|49837.9|49817.9|49828.6|49808.6|6
1646657310000|2022-03-07 12:48:30|49826.5|49806.5|49842.5|49822.5|49842.5|49822.5|49825.7|49805.7|4
1646657320000|2022-03-07 12:48:40|49838.6|49818.6|49857.9|49837.9|49860.4|49840.4|49837.9|49817.9|10
1646657330000|2022-03-07 12:48:50|49860|49840|49857.9|49837.9|49862.1|49842.1|49857.9|49837.9|0
1646657340000|2022-03-07 12:49:00|49855.7|49835.7|49860|49840|49860|49840|49842.9|49822.9|11
1646657350000|2022-03-07 12:49:10|49862.9|49842.9|49862.9|49842.9|49863.2|49843.2|49862.9|49842.9|2
1646657360000|2022-03-07 12:49:20|49860.4|49840.4|49852.9|49832.9|49860.4|49840.4|49850.4|49830.4|9
1646657370000|2022-03-07 12:49:30|49850.4|49830.4|49852.9|49832.9|49852.9|49832.9|49850.4|49830.4|0
1646657380000|2022-03-07 12:49:40|49855.4|49835.4|49855.4|49835.4|49858.2|49838.2|49855.4|49835.4|9
1646657390000|2022-03-07 12:49:50|49857.5|49837.5|49860.4|49840.4|49860.4|49840.4|49852.9|49832.9|8
1646657400000|2022-03-07 12:50:00|49862.5|49842.5|49855.4|49835.4|49862.5|49842.5|49855.4|49835.4|17
1646657410000|2022-03-07 12:50:10|49857.5|49837.5|49865.7|49845.7|49865.7|49845.7|49857.5|49837.5|13
1646657420000|2022-03-07 12:50:20|49867.9|49847.9|49852.9|49832.9|49867.9|49847.9|49852.9|49832.9|10
1646657430000|2022-03-07 12:50:30|49850.7|49830.7|49832.5|49812.5|49852.9|49832.9|49832.5|49812.5|10
1646657440000|2022-03-07 12:50:40|49827.9|49807.9|49828.2|49808.2|49828.2|49808.2|49827.9|49807.9|1
1646657450000|2022-03-07 12:50:50|49830.4|49810.4|49832.9|49812.9|49832.9|49812.9|49830.4|49810.4|0
1646657460000|2022-03-07 12:51:00|49835.4|49815.4|49840.4|49820.4|49840.4|49820.4|49835.4|49815.4|8
1646657470000|2022-03-07 12:51:10|49842.5|49822.5|49845.4|49825.4|49845.4|49825.4|49842.5|49822.5|5
1646657480000|2022-03-07 12:51:20|49847.9|49827.9|49848.2|49828.2|49852.5|49832.5|49847.9|49827.9|5
1646657490000|2022-03-07 12:51:30|49842.9|49822.9|49835.4|49815.4|49842.9|49822.9|49832.9|49812.9|3
1646657500000|2022-03-07 12:51:40|49837.5|49817.5|49838.2|49818.2|49842.9|49822.9|49837.5|49817.5|3
1646657510000|2022-03-07 12:51:50|49837.9|49817.9|49845.4|49825.4|49845.4|49825.4|49837.9|49817.9|6
1646657520000|2022-03-07 12:52:00|49842.9|49822.9|49845.4|49825.4|49847.9|49827.9|49842.9|49822.9|5
1646657530000|2022-03-07 12:52:10|49842.9|49822.9|49840.4|49820.4|49842.9|49822.9|49840.4|49820.4|2
1646657540000|2022-03-07 12:52:20|49837.9|49817.9|49830.7|49810.7|49837.9|49817.9|49830.7|49810.7|11
1646657550000|2022-03-07 12:52:30|49832.9|49812.9|49832.9|49812.9|49832.9|49812.9|49832.9|49812.9|0
1646657560000|2022-03-07 12:52:40|49835.4|49815.4|49835.7|49815.7|49835.7|49815.7|49835.4|49815.4|0
1646657580000|2022-03-07 12:53:00|49833.2|49813.2|49802.5|49782.5|49833.2|49813.2|49800|49780|10
1646657590000|2022-03-07 12:53:10|49804.6|49784.6|49802.5|49782.5|49805|49785|49802.5|49782.5|6
1646657600000|2022-03-07 12:53:20|49804.6|49784.6|49820|49800|49820|49800|49802.5|49782.5|12
1646657610000|2022-03-07 12:53:30|49822.5|49802.5|49827.5|49807.5|49827.5|49807.5|49822.5|49802.5|2
1646657620000|2022-03-07 12:53:40|||||||||1
1646657630000|2022-03-07 12:53:50|49830|49810|49847.5|49827.5|49847.5|49827.5|49830|49810|12
1646657640000|2022-03-07 12:54:00|49845.3|49825.3|49842.5|49822.5|49847.5|49827.5|49842.5|49822.5|5
1646657650000|2022-03-07 12:54:10|49840|49820|49840|49820|49840|49820|49835|49815|6
1646657660000|2022-03-07 12:54:20|49842.5|49822.5|49842.5|49822.5|49847.5|49827.5|49842.5|49822.5|7
1646657670000|2022-03-07 12:54:30|49838.2|49818.2|49819.6|49799.6|49838.2|49818.2|49817.1|49797.1|11
1646657680000|2022-03-07 12:54:40|49817.1|49797.1|49812.5|49792.5|49817.1|49797.1|49812.1|49792.1|7
1646657690000|2022-03-07 12:54:50|49815|49795|49827.1|49807.1|49827.1|49807.1|49815|49795|3
1646657700000|2022-03-07 12:55:00|49824.6|49804.6|49847.1|49827.1|49847.1|49827.1|49822.1|49802.1|17
1646657710000|2022-03-07 12:55:10|49851.4|49831.4|49852.1|49832.1|49852.1|49832.1|49849.6|49829.6|3
1646657720000|2022-03-07 12:55:20|49849.6|49829.6|49852.1|49832.1|49856.7|49836.7|49847.1|49827.1|19
1646657730000|2022-03-07 12:55:30|49850|49830|49851.7|49831.7|49852.1|49832.1|49849.6|49829.6|3
1646657740000|2022-03-07 12:55:40|49852.1|49832.1|49847.5|49827.5|49854.2|49834.2|49847.5|49827.5|2
1646657750000|2022-03-07 12:55:50|49842.5|49822.5|49837.1|49817.1|49842.5|49822.5|49835|49815|5
1646657760000|2022-03-07 12:56:00|49839.6|49819.6|49839.6|49819.6|49842.1|49822.1|49839.6|49819.6|4
1646657770000|2022-03-07 12:56:10|49837.5|49817.5|49829.2|49809.2|49837.5|49817.5|49827.1|49807.1|13
1646657780000|2022-03-07 12:56:20|49829.6|49809.6|49832.1|49812.1|49836.7|49816.7|49829.6|49809.6|9
1646657790000|2022-03-07 12:56:30|||||||||2
1646657800000|2022-03-07 12:56:40|49829.6|49809.6|49832.1|49812.1|49832.1|49812.1|49829.6|49809.6|14
1646657810000|2022-03-07 12:56:50|49834.2|49814.2|49832.1|49812.1|49834.2|49814.2|49831.7|49811.7|4
1646657820000|2022-03-07 12:57:00|49834.2|49814.2|49837.1|49817.1|49837.1|49817.1|49834.2|49814.2|3
1646657830000|2022-03-07 12:57:10|49835|49815|49837.1|49817.1|49837.1|49817.1|49832.1|49812.1|4
1646657840000|2022-03-07 12:57:20|||||||||7
1646657850000|2022-03-07 12:57:30|49837.5|49817.5|49830.3|49810.3|49837.5|49817.5|49827.8|49807.8|2
1646657860000|2022-03-07 12:57:40|49828.2|49808.2|49827.8|49807.8|49828.2|49808.2|49827.8|49807.8|0
1646657870000|2022-03-07 12:57:50|49830|49810|49830.3|49810.3|49830.3|49810.3|49827.8|49807.8|0
1646657880000|2022-03-07 12:58:00|49828.2|49808.2|49825.3|49805.3|49834.6|49814.6|49825|49805|8
1646657890000|2022-03-07 12:58:10|49827.8|49807.8|49830.3|49810.3|49830.3|49810.3|49827.8|49807.8|2
1646657900000|2022-03-07 12:58:20|49828.2|49808.2|49828.2|49808.2|49830.3|49810.3|49827.8|49807.8|0
1646657910000|2022-03-07 12:58:30|49827.8|49807.8|49827.8|49807.8|49827.8|49807.8|49827.8|49807.8|0
1646657920000|2022-03-07 12:58:40|49828.2|49808.2|49830.3|49810.3|49830.3|49810.3|49828.2|49808.2|1
1646657930000|2022-03-07 12:58:50|49827.8|49807.8|49818.2|49798.2|49832.8|49812.8|49818.2|49798.2|8
1646657940000|2022-03-07 12:59:00|49820.3|49800.3|49830.3|49810.3|49830.3|49810.3|49818.2|49798.2|19
1646657950000|2022-03-07 12:59:10|49828.2|49808.2|49895.3|49875.3|49900|49880|49828.2|49808.2|20
1646657960000|2022-03-07 12:59:20|49893.2|49873.2|49885|49865|49893.2|49873.2|49882.8|49862.8|13
1646657970000|2022-03-07 12:59:30|49885.3|49865.3|49902.1|49882.1|49902.1|49882.1|49885.3|49865.3|14
1646657980000|2022-03-07 12:59:40|49900|49880|49897.8|49877.8|49902.1|49882.1|49895.7|49875.7|2
1646657990000|2022-03-07 12:59:50|49900|49880|49902.5|49882.5|49904.6|49884.6|49900|49880|8
1646658000000|2022-03-07 13:00:00|49900|49880|49789.2|49769.2|49911.7|49891.7|49789.2|49769.2|86
1646658010000|2022-03-07 13:00:10|49785|49765|49809.6|49789.6|49809.6|49789.6|49767.1|49747.1|35
1646658020000|2022-03-07 13:00:20|49804.6|49784.6|49812.5|49792.5|49829.6|49809.6|49804.6|49784.6|23
1646658030000|2022-03-07 13:00:30|49810.3|49790.3|49830|49810|49830|49810|49810|49790|5
1646658040000|2022-03-07 13:00:40|49827.1|49807.1|49817.1|49797.1|49830|49810|49817.1|49797.1|6
1646658050000|2022-03-07 13:00:50|49816.7|49796.7|49787.1|49767.1|49827.1|49807.1|49787.1|49767.1|33
1646658060000|2022-03-07 13:01:00|49782.1|49762.1|49767.1|49747.1|49782.1|49762.1|49764.6|49744.6|25
1646658070000|2022-03-07 13:01:10|49764.6|49744.6|49802.1|49782.1|49806.7|49786.7|49764.6|49744.6|51
1646658080000|2022-03-07 13:01:20|49804.6|49784.6|49827.5|49807.5|49829.2|49809.2|49797.1|49777.1|45
1646658090000|2022-03-07 13:01:30|49827.1|49807.1|49832.1|49812.1|49832.1|49812.1|49819.6|49799.6|12
1646658100000|2022-03-07 13:01:40|49834.2|49814.2|49847.1|49827.1|49849.2|49829.2|49834.2|49814.2|10
1646658110000|2022-03-07 13:01:50|49844.6|49824.6|49824.2|49804.2|49844.6|49824.6|49819.6|49799.6|11
1646658120000|2022-03-07 13:02:00|49824.6|49804.6|49777.1|49757.1|49824.6|49804.6|49774.6|49754.6|24
1646658130000|2022-03-07 13:02:10|49770|49750|49755|49735|49770|49750|49754.6|49734.6|17
1646658140000|2022-03-07 13:02:20|49757.5|49737.5|49769.9|49749.9|49777.1|49757.1|49757.5|49737.5|25
1646658150000|2022-03-07 13:02:30|49772.1|49752.1|49774.9|49754.9|49774.9|49754.9|49769.6|49749.6|7
1646658160000|2022-03-07 13:02:40|49777.1|49757.1|49782.4|49762.4|49782.4|49762.4|49777.1|49757.1|3
1646658170000|2022-03-07 13:02:50|49770.3|49750.3|49757.4|49737.4|49770.3|49750.3|49757.4|49737.4|10
1646658180000|2022-03-07 13:03:00|49764.9|49744.9|49752.4|49732.4|49767.4|49747.4|49752.4|49732.4|13
1646658190000|2022-03-07 13:03:10|49752.8|49732.8|49782.1|49762.1|49782.1|49762.1|49752.8|49732.8|10
1646658200000|2022-03-07 13:03:20|49782.4|49762.4|49789.9|49769.9|49789.9|49769.9|49782.4|49762.4|3
1646658210000|2022-03-07 13:03:30|49792.4|49772.4|49797.4|49777.4|49810.3|49790.3|49790.3|49770.3|15
1646658220000|2022-03-07 13:03:40|49795.3|49775.3|49742.8|49722.8|49795.3|49775.3|49742.8|49722.8|36
1646658230000|2022-03-07 13:03:50|49742.4|49722.4|49743.9|49723.9|49751.1|49731.1|49725.7|49705.7|40
1646658240000|2022-03-07 13:04:00|49743.6|49723.6|49753.6|49733.6|49756.1|49736.1|49739.3|49719.3|14
1646658250000|2022-03-07 13:04:10|49753.9|49733.9|49747.5|49727.5|49758.9|49738.9|49747.5|49727.5|20
1646658260000|2022-03-07 13:04:20|49745.4|49725.4|49733.3|49713.3|49745.4|49725.4|49733.3|49713.3|13
1646658270000|2022-03-07 13:04:30|49732.9|49712.9|49732.5|49712.5|49750.4|49730.4|49705|49685|38
1646658280000|2022-03-07 13:04:40|49730|49710|49749.7|49729.7|49749.7|49729.7|49725|49705|19
1646658290000|2022-03-07 13:04:50|49752.2|49732.2|49765.4|49745.4|49765.4|49745.4|49750|49730|16
1646658300000|2022-03-07 13:05:00|49765|49745|49735.8|49715.8|49765|49745|49735.8|49715.8|15
1646658310000|2022-03-07 13:05:10|49732.9|49712.9|49714.7|49694.7|49737.5|49717.5|49705.4|49685.4|50
1646658320000|2022-03-07 13:05:20|49710.4|49690.4|49692.2|49672.2|49710.4|49690.4|49687.5|49667.5|18
1646658330000|2022-03-07 13:05:30|49691.8|49671.8|49675.4|49655.4|49695|49675|49675.4|49655.4|47
1646658340000|2022-03-07 13:05:40|49672.9|49652.9|49677.9|49657.9|49677.9|49657.9|49665.8|49645.8|8
1646658350000|2022-03-07 13:05:50|49675.4|49655.4|49650.4|49630.4|49677.5|49657.5|49635.8|49615.8|38
1646658360000|2022-03-07 13:06:00|49652.5|49632.5|49657.9|49637.9|49660|49640|49650.8|49630.8|20
1646658370000|2022-03-07 13:06:10|49662.9|49642.9|49667.2|49647.2|49682.9|49662.9|49661.5|49641.5|26
1646658380000|2022-03-07 13:06:20|49663|49643|49638|49618|49667.6|49647.6|49638|49618|29
1646658390000|2022-03-07 13:06:30|49637.6|49617.6|49627.2|49607.2|49637.6|49617.6|49624.7|49604.7|26
1646658400000|2022-03-07 13:06:40|49632.2|49612.2|49637.2|49617.2|49642.2|49622.2|49632.2|49612.2|9
1646658410000|2022-03-07 13:06:50|49639.7|49619.7|49637.2|49617.2|49639.7|49619.7|49630.5|49610.5|10
1646658420000|2022-03-07 13:07:00|49635.1|49615.1|49651.9|49631.9|49654|49634|49632.2|49612.2|23
1646658430000|2022-03-07 13:07:10|49651.5|49631.5|49662.2|49642.2|49662.2|49642.2|49646.9|49626.9|16
1646658440000|2022-03-07 13:07:20|49667.2|49647.2|49681.5|49661.5|49681.5|49661.5|49667.2|49647.2|12
1646658450000|2022-03-07 13:07:30|49683.6|49663.6|49699.7|49679.7|49702.2|49682.2|49683.6|49663.6|13
1646658460000|2022-03-07 13:07:40|49699.4|49679.4|49702.2|49682.2|49702.2|49682.2|49696.9|49676.9|0
1646658470000|2022-03-07 13:07:50|49704.4|49684.4|49752.2|49732.2|49752.2|49732.2|49704.4|49684.4|9
1646658480000|2022-03-07 13:08:00|49750.1|49730.1|49770.1|49750.1|49770.1|49750.1|49739.7|49719.7|19
1646658490000|2022-03-07 13:08:10|49772.2|49752.2|49792.2|49772.2|49792.2|49772.2|49772.2|49752.2|11
1646658500000|2022-03-07 13:08:20|49796.5|49776.5|49802.2|49782.2|49802.2|49782.2|49796.5|49776.5|8
1646658510000|2022-03-07 13:08:30|49804.7|49784.7|49807.6|49787.6|49811.9|49791.9|49804.7|49784.7|9
1646658520000|2022-03-07 13:08:40|49809.4|49789.4|49850.4|49830.4|49850.4|49830.4|49809.4|49789.4|43
1646658530000|2022-03-07 13:08:50|49851.1|49831.1|49861.1|49841.1|49861.5|49841.5|49851.1|49831.1|7
1646658540000|2022-03-07 13:09:00|49861.5|49841.5|49851.5|49831.5|49864|49844|49851.5|49831.5|13
1646658550000|2022-03-07 13:09:10|49849|49829|49851.1|49831.1|49851.1|49831.1|49849|49829|4
1646658560000|2022-03-07 13:09:20|49853.3|49833.3|49867.5|49847.5|49867.9|49847.9|49851.1|49831.1|7
1646658570000|2022-03-07 13:09:30|49870|49850|49885.4|49865.4|49892.1|49872.1|49870|49850|24
1646658580000|2022-03-07 13:09:40|49880.8|49860.8|49823.6|49803.6|49880.8|49860.8|49823.6|49803.6|19
1646658590000|2022-03-07 13:09:50|49826.1|49806.1|49810.8|49790.8|49826.1|49806.1|49792.9|49772.9|19
1646658600000|2022-03-07 13:10:00|49804.4|49784.4|49808.3|49788.3|49823.3|49803.3|49804.4|49784.4|69
1646658610000|2022-03-07 13:10:10|49805.8|49785.8|49813.3|49793.3|49813.3|49793.3|49800.8|49780.8|29
1646658620000|2022-03-07 13:10:20|49815.4|49795.4|49831.1|49811.1|49831.5|49811.5|49815.4|49795.4|20
1646658630000|2022-03-07 13:10:30|49833.6|49813.6|49808.3|49788.3|49833.6|49813.6|49803.6|49783.6|42
1646658640000|2022-03-07 13:10:40|49808.6|49788.6|49828.6|49808.6|49828.6|49808.6|49808.6|49788.6|12
1646658650000|2022-03-07 13:10:50|49831.5|49811.5|49841.5|49821.5|49841.5|49821.5|49831.5|49811.5|14
1646658660000|2022-03-07 13:11:00|49839.4|49819.4|49802.2|49782.2|49844|49824|49799.7|49779.7|38
1646658670000|2022-03-07 13:11:10|49806.9|49786.9|49799|49779|49809|49789|49797.2|49777.2|32
1646658680000|2022-03-07 13:11:20|49799.4|49779.4|49831.1|49811.1|49831.1|49811.1|49796.5|49776.5|14
1646658690000|2022-03-07 13:11:30|49836.5|49816.5|49836.5|49816.5|49836.5|49816.5|49834|49814|9
1646658700000|2022-03-07 13:11:40|49836.9|49816.9|49846.9|49826.9|49854.4|49834.4|49836.9|49816.9|61
1646658710000|2022-03-07 13:11:50|49849|49829|49846.9|49826.9|49851.5|49831.5|49846.5|49826.5|22
1646658720000|2022-03-07 13:12:00|49851.1|49831.1|49846.1|49826.1|49856.5|49836.5|49846.1|49826.1|10
1646658730000|2022-03-07 13:12:10|49845.7|49825.7|49838.2|49818.2|49845.7|49825.7|49835.7|49815.7|8
1646658740000|2022-03-07 13:12:20|49824.4|49804.4|49830.4|49810.4|49837.5|49817.5|49824.4|49804.4|14
1646658750000|2022-03-07 13:12:30|49832.9|49812.9|49847.5|49827.5|49852.5|49832.5|49832.9|49812.9|11
1646658760000|2022-03-07 13:12:40|49845.4|49825.4|49840.4|49820.4|49845.4|49825.4|49840.4|49820.4|6
1646658770000|2022-03-07 13:12:50|49840|49820|49810.7|49790.7|49840|49820|49810.7|49790.7|14
1646658780000|2022-03-07 13:13:00|49813.2|49793.2|49778.6|49758.6|49813.2|49793.2|49778.6|49758.6|19
1646658790000|2022-03-07 13:13:10|49775.4|49755.4|49758.2|49738.2|49775.4|49755.4|49758.2|49738.2|20
1646658800000|2022-03-07 13:13:20|49760.7|49740.7|49751|49731|49760.7|49740.7|49748.5|49728.5|10
1646658810000|2022-03-07 13:13:30|49748.5|49728.5|49733.2|49713.2|49748.5|49728.5|49729.6|49709.6|14
1646658820000|2022-03-07 13:13:40|49730.7|49710.7|49732.9|49712.9|49732.9|49712.9|49730.7|49710.7|7
1646658830000|2022-03-07 13:13:50|49735|49715|49740|49720|49742.5|49722.5|49735|49715|15
1646658840000|2022-03-07 13:14:00|49737.5|49717.5|49732.9|49712.9|49737.5|49717.5|49708.2|49688.2|16
1646658850000|2022-03-07 13:14:10|49735.4|49715.4|49735.4|49715.4|49737.9|49717.9|49735.4|49715.4|6
1646658860000|2022-03-07 13:14:20|49733.2|49713.2|49712.9|49692.9|49733.2|49713.2|49712.9|49692.9|7
1646658870000|2022-03-07 13:14:30|49705.4|49685.4|49687.9|49667.9|49705.4|49685.4|49687.9|49667.9|13
1646658880000|2022-03-07 13:14:40|49685.4|49665.4|49655.7|49635.7|49685.4|49665.4|49655.7|49635.7|30
1646658890000|2022-03-07 13:14:50|49660.4|49640.4|49668.6|49648.6|49668.6|49648.6|49660.4|49640.4|15
1646658900000|2022-03-07 13:15:00|49670.7|49650.7|49650.7|49630.7|49673.2|49653.2|49650.7|49630.7|13
1646658910000|2022-03-07 13:15:10|49648.6|49628.6|49647.5|49627.5|49658.2|49638.2|49645.4|49625.4|22
1646658920000|2022-03-07 13:15:20|49647.9|49627.9|49657.1|49637.1|49657.9|49637.9|49644.6|49624.6|25
1646658930000|2022-03-07 13:15:30|49652.1|49632.1|49627.1|49607.1|49652.1|49632.1|49627.1|49607.1|48
1646658940000|2022-03-07 13:15:40|49629.6|49609.6|49619.6|49599.6|49629.6|49609.6|49607.1|49587.1|15
1646658950000|2022-03-07 13:15:50|49627.1|49607.1|49624.3|49604.3|49628.9|49608.9|49624.3|49604.3|22
1646658960000|2022-03-07 13:16:00|49624.6|49604.6|49684.3|49664.3|49684.3|49664.3|49624.6|49604.6|30
1646658970000|2022-03-07 13:16:10|49686.4|49666.4|49661.4|49641.4|49718.9|49698.9|49661.4|49641.4|22
1646658980000|2022-03-07 13:16:20|49659.3|49639.3|49542.1|49522.1|49661.4|49641.4|49542.1|49522.1|104
1646658990000|2022-03-07 13:16:30|49539.6|49519.6|49562.5|49542.5|49562.5|49542.5|49539.6|49519.6|28
1646659000000|2022-03-07 13:16:40|49564.6|49544.6|49599.3|49579.3|49599.3|49579.3|49564.6|49544.6|17
1646659010000|2022-03-07 13:16:50|49592.1|49572.1|49584.3|49564.3|49592.1|49572.1|49566.8|49546.8|39
1646659020000|2022-03-07 13:17:00|49586.4|49566.4|49610|49590|49622.1|49602.1|49584.6|49564.6|43
1646659030000|2022-03-07 13:17:10|49609.6|49589.6|49584.6|49564.6|49611.8|49591.8|49584.6|49564.6|7
1646659040000|2022-03-07 13:17:20|49582.5|49562.5|49599.3|49579.3|49601.8|49581.8|49582.5|49562.5|10
1646659050000|2022-03-07 13:17:30|49594.6|49574.6|49594.3|49574.3|49594.6|49574.6|49594.3|49574.3|6
1646659060000|2022-03-07 13:17:40|49596.7|49576.7|49596.7|49576.7|49611|49591|49596.7|49576.7|16
1646659070000|2022-03-07 13:17:50|49595.6|49575.6|49566.7|49546.7|49595.6|49575.6|49566.7|49546.7|10
1646659080000|2022-03-07 13:18:00|49566|49546|49596.7|49576.7|49599.2|49579.2|49566|49546|24
1646659090000|2022-03-07 13:18:10|49598.9|49578.9|49610.6|49590.6|49610.6|49590.6|49598.9|49578.9|4
1646659100000|2022-03-07 13:18:20|49612.8|49592.8|49633.5|49613.5|49633.5|49613.5|49610.6|49590.6|20
1646659110000|2022-03-07 13:18:30|49632.8|49612.8|49619.2|49599.2|49632.8|49612.8|49618.9|49598.9|23
1646659120000|2022-03-07 13:18:40|49617.1|49597.1|49594.2|49574.2|49617.1|49597.1|49591.7|49571.7|13
1646659130000|2022-03-07 13:18:50|49596.4|49576.4|49572.1|49552.1|49599.2|49579.2|49563.9|49543.9|47
1646659140000|2022-03-07 13:19:00|49570|49550|49558.5|49538.5|49570|49550|49558.5|49538.5|32
1646659150000|2022-03-07 13:19:10|49556.4|49536.4|49551.4|49531.4|49558.5|49538.5|49546.7|49526.7|10
1646659160000|2022-03-07 13:19:20|49547.1|49527.1|49469.2|49449.2|49547.1|49527.1|49469.2|49449.2|58
1646659170000|2022-03-07 13:19:30|49468.1|49448.1|49433.5|49413.5|49478.9|49458.9|49428.9|49408.9|80
1646659180000|2022-03-07 13:19:40|49433.9|49413.9|49441.4|49421.4|49443.9|49423.9|49396.4|49376.4|33
1646659190000|2022-03-07 13:19:50|49443.5|49423.5|49428.5|49408.5|49443.5|49423.5|49428.5|49408.5|93
1646659200000|2022-03-07 13:20:00|49417.1|49397.1|49451.4|49431.4|49478.5|49458.5|49413.9|49393.9|41
1646659210000|2022-03-07 13:20:10|49453.9|49433.9|49531.4|49511.4|49531.4|49511.4|49453.9|49433.9|19
1646659220000|2022-03-07 13:20:20|49538.5|49518.5|49528.9|49508.9|49546.4|49526.4|49526.4|49506.4|30
1646659230000|2022-03-07 13:20:30|49531.4|49511.4|49516.4|49496.4|49531.4|49511.4|49511.4|49491.4|10
1646659240000|2022-03-07 13:20:40|49521|49501|49518.9|49498.9|49523.9|49503.9|49518.9|49498.9|5
1646659250000|2022-03-07 13:20:50|49506.7|49486.7|49496.4|49476.4|49506.7|49486.7|49491.7|49471.7|15
1646659260000|2022-03-07 13:21:00|49498.9|49478.9|49528.9|49508.9|49531.4|49511.4|49498.9|49478.9|19
1646659270000|2022-03-07 13:21:10|49526.7|49506.7|49531.4|49511.4|49533.9|49513.9|49526.4|49506.4|2
1646659280000|2022-03-07 13:21:20|49526.4|49506.4|49509.2|49489.2|49526.4|49506.4|49506.7|49486.7|12
1646659290000|2022-03-07 13:21:30|49507.1|49487.1|49513.9|49493.9|49513.9|49493.9|49503.9|49483.9|7
1646659300000|2022-03-07 13:21:40|49511.4|49491.4|49548.1|49528.1|49548.1|49528.1|49511.4|49491.4|64
1646659310000|2022-03-07 13:21:50|49548.9|49528.9|49511.7|49491.7|49548.9|49528.9|49511.7|49491.7|15
1646659320000|2022-03-07 13:22:00|49511.4|49491.4|49438.9|49418.9|49513.9|49493.9|49438.9|49418.9|37
1646659330000|2022-03-07 13:22:10|49433.5|49413.5|49388.9|49368.9|49433.5|49413.5|49383.9|49363.9|29
1646659340000|2022-03-07 13:22:20|49386.7|49366.7|49371.4|49351.4|49419.2|49399.2|49358.9|49338.9|49
1646659350000|2022-03-07 13:22:30|49371.7|49351.7|49352.1|49332.1|49372.1|49352.1|49349.2|49329.2|44
1646659360000|2022-03-07 13:22:40|49349.6|49329.6|49337.1|49317.1|49352.1|49332.1|49334.6|49314.6|19
1646659370000|2022-03-07 13:22:50|49335|49315|49297.1|49277.1|49335|49315|49290|49270|40
1646659380000|2022-03-07 13:23:00|49299.2|49279.2|49291.7|49271.7|49307.1|49287.1|49219.6|49199.6|128
1646659390000|2022-03-07 13:23:10|49297.1|49277.1|49322.1|49302.1|49349.6|49329.6|49297.1|49277.1|23
1646659400000|2022-03-07 13:23:20|49320|49300|49249.2|49229.2|49320|49300|49232.1|49212.1|38
1646659410000|2022-03-07 13:23:30|49236.7|49216.7|49237.1|49217.1|49237.1|49217.1|49219.2|49199.2|17
1646659420000|2022-03-07 13:23:40|49234.2|49214.2|49236.7|49216.7|49258.9|49238.9|49231.4|49211.4|26
1646659430000|2022-03-07 13:23:50|49222.1|49202.1|49256.7|49236.7|49256.7|49236.7|49222.1|49202.1|21
1646659440000|2022-03-07 13:24:00|49258.9|49238.9|49254.2|49234.2|49266.7|49246.7|49251.7|49231.7|16
1646659450000|2022-03-07 13:24:10|49251.7|49231.7|49246.7|49226.7|49254.2|49234.2|49238.9|49218.9|45
1646659460000|2022-03-07 13:24:20|49251|49231|49222.1|49202.1|49259.2|49239.2|49199.2|49179.2|106
1646659470000|2022-03-07 13:24:30|49219.6|49199.6|49284.6|49264.6|49284.6|49264.6|49219.6|49199.6|39
1646659480000|2022-03-07 13:24:40|49299.6|49279.6|49279.6|49259.6|49299.6|49279.6|49262.1|49242.1|34
1646659490000|2022-03-07 13:24:50|49277.5|49257.5|49221.7|49201.7|49277.5|49257.5|49221.7|49201.7|33
1646659500000|2022-03-07 13:25:00|49224.2|49204.2|49235|49215|49249.2|49229.2|49222.5|49202.5|43
1646659510000|2022-03-07 13:25:10|49237.5|49217.5|49249.6|49229.6|49249.6|49229.6|49237.5|49217.5|41
1646659520000|2022-03-07 13:25:20|49242.8|49222.8|49234.6|49214.6|49242.8|49222.8|49225|49205|25
1646659530000|2022-03-07 13:25:30|49232.5|49212.5|49231.7|49211.7|49241.7|49221.7|49220.7|49200.7|23
1646659540000|2022-03-07 13:25:40|49230|49210|49210.3|49190.3|49235.3|49215.3|49208.2|49188.2|48
1646659550000|2022-03-07 13:25:50|49207.8|49187.8|49182.8|49162.8|49207.8|49187.8|49180.3|49160.3|26
1646659560000|2022-03-07 13:26:00|49187.8|49167.8|49207.8|49187.8|49207.8|49187.8|49180.3|49160.3|45
1646659570000|2022-03-07 13:26:10|49210|49190|49190.3|49170.3|49235.3|49215.3|49190.3|49170.3|24
1646659580000|2022-03-07 13:26:20|49188.2|49168.2|49243.6|49223.6|49248.6|49228.6|49185.3|49165.3|42
1646659590000|2022-03-07 13:26:30|49245.7|49225.7|49276.1|49256.1|49281.1|49261.1|49245.7|49225.7|21
1646659600000|2022-03-07 13:26:40|49273.6|49253.6|49253.6|49233.6|49273.6|49253.6|49246.1|49226.1|20
1646659610000|2022-03-07 13:26:50|49251.4|49231.4|49233.6|49213.6|49251.4|49231.4|49226.1|49206.1|31
1646659620000|2022-03-07 13:27:00|49231.8|49211.8|49242.2|49222.2|49242.2|49222.2|49231.4|49211.4|37
1646659630000|2022-03-07 13:27:10|49244.3|49224.3|49256.8|49236.8|49264.3|49244.3|49244.3|49224.3|34
1646659640000|2022-03-07 13:27:20|49259.3|49239.3|49246.8|49226.8|49264.3|49244.3|49246.8|49226.8|21
1646659650000|2022-03-07 13:27:30|49244.3|49224.3|49274.3|49254.3|49282.2|49262.2|49244.3|49224.3|32
1646659660000|2022-03-07 13:27:40|49276.8|49256.8|49254.3|49234.3|49283.9|49263.9|49254.3|49234.3|31
1646659670000|2022-03-07 13:27:50|49266.1|49246.1|49241.8|49221.8|49276.8|49256.8|49241.8|49221.8|15
1646659680000|2022-03-07 13:28:00|49239.7|49219.7|49204.7|49184.7|49244.3|49224.3|49204.7|49184.7|20
1646659690000|2022-03-07 13:28:10|49206.8|49186.8|49171.8|49151.8|49209.3|49189.3|49161.8|49141.8|55
1646659700000|2022-03-07 13:28:20|49162.6|49142.6|49119.7|49099.7|49162.6|49142.6|49119.7|49099.7|23
1646659710000|2022-03-07 13:28:30|49122.2|49102.2|49106.4|49086.4|49122.2|49102.2|49106.4|49086.4|17
1646659720000|2022-03-07 13:28:40|49108.9|49088.9|49151.4|49131.4|49151.4|49131.4|49108.9|49088.9|24
1646659730000|2022-03-07 13:28:50|49146.1|49126.1|49133.6|49113.6|49146.1|49126.1|49133.6|49113.6|23
1646659740000|2022-03-07 13:29:00|49124.3|49104.3|49133.9|49113.9|49133.9|49113.9|49114.7|49094.7|28
1646659750000|2022-03-07 13:29:10|49131.8|49111.8|49136.4|49116.4|49148.6|49128.6|49129.3|49109.3|15
1646659760000|2022-03-07 13:29:20|49133.9|49113.9|49151.4|49131.4|49153.6|49133.6|49128.9|49108.9|11
1646659770000|2022-03-07 13:29:30|49151.8|49131.8|49128.9|49108.9|49151.8|49131.8|49121.4|49101.4|33
1646659780000|2022-03-07 13:29:40|49126.8|49106.8|49113.6|49093.6|49133.9|49113.9|49113.6|49093.6|16
1646659790000|2022-03-07 13:29:50|49111.4|49091.4|49061.8|49041.8|49113.9|49093.9|49061.8|49041.8|21
1646659800000|2022-03-07 13:30:00|49058.2|49038.2|49051.4|49031.4|49058.2|49038.2|49026.4|49006.4|68
1646659810000|2022-03-07 13:30:10|49049.3|49029.3|49051.1|49031.1|49051.1|49031.1|48998.9|48978.9|102
1646659820000|2022-03-07 13:30:20|49053.9|49033.9|49084.7|49064.7|49084.7|49064.7|49047.2|49027.2|34
1646659830000|2022-03-07 13:30:30|49091.4|49071.4|49086.4|49066.4|49094.3|49074.3|49083.9|49063.9|16
1646659840000|2022-03-07 13:30:40|49086.8|49066.8|49067.2|49047.2|49086.8|49066.8|49059.3|49039.3|32
1646659850000|2022-03-07 13:30:50|49064.7|49044.7|49054.3|49034.3|49067.2|49047.2|49050|49030|25
1646659860000|2022-03-07 13:31:00|49052.2|49032.2|49026.8|49006.8|49052.2|49032.2|49017.2|48997.2|24
1646659870000|2022-03-07 13:31:10|49024.7|49004.7|49086.8|49066.8|49086.8|49066.8|49021.8|49001.8|34
1646659880000|2022-03-07 13:31:20|49084.3|49064.3|49056.8|49036.8|49091.8|49071.8|49056.8|49036.8|46
1646659890000|2022-03-07 13:31:30|49043.9|49023.9|49056.8|49036.8|49059.3|49039.3|49041.8|49021.8|42
1646659900000|2022-03-07 13:31:40|49061.8|49041.8|49067.2|49047.2|49079.3|49059.3|49061.8|49041.8|19
1646659910000|2022-03-07 13:31:50|49066.8|49046.8|49041.8|49021.8|49066.8|49046.8|49040.4|49020.4|24
1646659920000|2022-03-07 13:32:00|49039.7|49019.7|49041.8|49021.8|49044.3|49024.3|49036.8|49016.8|29
1646659930000|2022-03-07 13:32:10|49039.7|49019.7|49061.8|49041.8|49071.8|49051.8|49039.3|49019.3|39
1646659940000|2022-03-07 13:32:20|49064.3|49044.3|49069.7|49049.7|49074.3|49054.3|49061.8|49041.8|15
1646659950000|2022-03-07 13:32:30|49069.3|49049.3|49074.3|49054.3|49074.3|49054.3|49069.3|49049.3|7
1646659960000|2022-03-07 13:32:40|49076.4|49056.4|49036.8|49016.8|49076.4|49056.4|49036.8|49016.8|46
1646659970000|2022-03-07 13:32:50|49034.7|49014.7|49046.4|49026.4|49046.8|49026.8|49026.8|49006.8|34
1646659980000|2022-03-07 13:33:00|49044.3|49024.3|49034.3|49014.3|49044.3|49024.3|49021.8|49001.8|44
1646659990000|2022-03-07 13:33:10|49036.4|49016.4|49078.6|49058.6|49078.6|49058.6|49036.4|49016.4|19
1646660000000|2022-03-07 13:33:20|49081.1|49061.1|49076.8|49056.8|49084.3|49064.3|49076.1|49056.1|16
1646660010000|2022-03-07 13:33:30|49076.4|49056.4|49089.9|49069.9|49089.9|49069.9|49071.8|49051.8|23
1646660020000|2022-03-07 13:33:40|49090.3|49070.3|49063.6|49043.6|49090.3|49070.3|49063.6|49043.6|22
1646660030000|2022-03-07 13:33:50|49061.1|49041.1|49055.7|49035.7|49063.6|49043.6|49055.7|49035.7|3
1646660040000|2022-03-07 13:34:00|49048.9|49028.9|49000.7|48980.7|49048.9|49028.9|48968.6|48948.6|61
1646660050000|2022-03-07 13:34:10|49002.8|48982.8|48971.4|48951.4|49010.3|48990.3|48971.4|48951.4|25
1646660060000|2022-03-07 13:34:20|48958.9|48938.9|48957.5|48937.5|48958.9|48938.9|48899.3|48879.3|64
1646660070000|2022-03-07 13:34:30|48960|48940|48962.2|48942.2|48980|48960|48952.5|48932.5|38
1646660080000|2022-03-07 13:34:40|48967.5|48947.5|48932.5|48912.5|48985|48965|48932.5|48912.5|23
1646660090000|2022-03-07 13:34:50|48930.4|48910.4|48885|48865|48932.2|48912.2|48885|48865|20
1646660100000|2022-03-07 13:35:00|48882.5|48862.5|48835|48815|48905|48885|48826.1|48806.1|37
1646660110000|2022-03-07 13:35:10|48837.2|48817.2|48840|48820|48852.5|48832.5|48837.2|48817.2|47
1646660120000|2022-03-07 13:35:20|48837.9|48817.9|48869.7|48849.7|48869.7|48849.7|48835|48815|39
1646660130000|2022-03-07 13:35:30|48869.3|48849.3|48862.5|48842.5|48869.3|48849.3|48862.2|48842.2|9
1646660140000|2022-03-07 13:35:40|48859.7|48839.7|48831.8|48811.8|48859.7|48839.7|48829.3|48809.3|26
1646660150000|2022-03-07 13:35:50|48829.7|48809.7|48814.7|48794.7|48829.7|48809.7|48802.5|48782.5|84
1646660160000|2022-03-07 13:36:00|48817.2|48797.2|48802.2|48782.2|48870|48850|48800|48780|63
1646660170000|2022-03-07 13:36:10|48802.5|48782.5|48735.4|48715.4|48804.3|48784.3|48722.3|48702.3|86
1646660180000|2022-03-07 13:36:20|48765.7|48745.7|48750|48730|48765.7|48745.7|48737.5|48717.5|44
1646660190000|2022-03-07 13:36:30|48745.4|48725.4|48707.9|48687.9|48745.4|48725.4|48699.7|48679.7|54
1646660200000|2022-03-07 13:36:40|48710|48690|48655.4|48635.4|48714.7|48694.7|48655.4|48635.4|34
1646660210000|2022-03-07 13:36:50|48657.5|48637.5|48665.4|48645.4|48667.5|48647.5|48655.4|48635.4|34
1646660220000|2022-03-07 13:37:00|48663.3|48643.3|48690.8|48670.8|48700|48680|48657.5|48637.5|51
1646660230000|2022-03-07 13:37:10|48688.6|48668.6|48734.7|48714.7|48735|48715|48687.5|48667.5|41
1646660240000|2022-03-07 13:37:20|48735|48715|48695|48675|48735|48715|48695|48675|37
1646660250000|2022-03-07 13:37:30|48690.4|48670.4|48710|48690|48710|48690|48665|48645|33
1646660260000|2022-03-07 13:37:40|48712.5|48692.5|48645.4|48625.4|48712.9|48692.9|48635.8|48615.8|57
1646660270000|2022-03-07 13:37:50|48640.8|48620.8|48600|48580|48640.8|48620.8|48600|48580|40
1646660280000|2022-03-07 13:38:00|48602.5|48582.5|48630.4|48610.4|48650.7|48630.7|48600.4|48580.4|103
1646660290000|2022-03-07 13:38:10|48627.9|48607.9|48655|48635|48655|48635|48615.4|48595.4|30
1646660300000|2022-03-07 13:38:20|48652.9|48632.9|48662.5|48642.5|48662.5|48642.5|48652.9|48632.9|24
1646660310000|2022-03-07 13:38:30|48664.7|48644.7|48708.9|48688.9|48708.9|48688.9|48664.7|48644.7|40
1646660320000|2022-03-07 13:38:40|48711.4|48691.4|48716.4|48696.4|48722.1|48702.1|48684.6|48664.6|39
1646660330000|2022-03-07 13:38:50|48713.9|48693.9|48669.3|48649.3|48716.8|48696.8|48667.1|48647.1|39
1646660340000|2022-03-07 13:39:00|48664.3|48644.3|48691|48671|48691|48671|48639.6|48619.6|21
1646660350000|2022-03-07 13:39:10|48695.7|48675.7|48699.3|48679.3|48707.1|48687.1|48684.3|48664.3|32
1646660360000|2022-03-07 13:39:20|48706.8|48686.8|48720.8|48700.8|48720.8|48700.8|48706.8|48686.8|50
1646660370000|2022-03-07 13:39:30|48730.8|48710.8|48740.4|48720.4|48740.4|48720.4|48730.8|48710.8|14
1646660380000|2022-03-07 13:39:40|48740.8|48720.8|48741.1|48721.1|48745.4|48725.4|48740.8|48720.8|11
1646660390000|2022-03-07 13:39:50|48740.8|48720.8|48738.3|48718.3|48745.4|48725.4|48738.3|48718.3|49
1646660400000|2022-03-07 13:40:00|48735.8|48715.8|48708.3|48688.3|48735.8|48715.8|48705.8|48685.8|25
1646660410000|2022-03-07 13:40:10|48710.4|48690.4|48707.9|48687.9|48733.3|48713.3|48705.4|48685.4|25
1646660420000|2022-03-07 13:40:20|48705.8|48685.8|48703.3|48683.3|48710.8|48690.8|48703.3|48683.3|20
1646660430000|2022-03-07 13:40:30|48700.8|48680.8|48680.8|48660.8|48700.8|48680.8|48668.3|48648.3|19
1646660440000|2022-03-07 13:40:40|48678.3|48658.3|48643.3|48623.3|48678.3|48658.3|48640.8|48620.8|19
1646660450000|2022-03-07 13:40:50|48641.1|48621.1|48633.6|48613.6|48655.8|48635.8|48629|48609|42
1646660460000|2022-03-07 13:41:00|48631.1|48611.1|48639|48619|48655.8|48635.8|48626.1|48606.1|17
1646660470000|2022-03-07 13:41:10|48638.3|48618.3|48618.6|48598.6|48638.3|48618.3|48618.6|48598.6|29
1646660480000|2022-03-07 13:41:20|48621.1|48601.1|48625.8|48605.8|48630.8|48610.8|48608.6|48588.6|26
1646660490000|2022-03-07 13:41:30|48628.3|48608.3|48600.8|48580.8|48632.9|48612.9|48600.8|48580.8|16
1646660500000|2022-03-07 13:41:40|48598.3|48578.3|48608.6|48588.6|48608.6|48588.6|48598.3|48578.3|16
1646660510000|2022-03-07 13:41:50|48610.8|48590.8|48588.3|48568.3|48610.8|48590.8|48588.3|48568.3|92
1646660520000|2022-03-07 13:42:00|48586.1|48566.1|48565.8|48545.8|48586.1|48566.1|48536.9|48516.9|101
1646660530000|2022-03-07 13:42:10|48568.3|48548.3|48538.6|48518.6|48647.9|48627.9|48538.6|48518.6|84
1646660540000|2022-03-07 13:42:20|48536.5|48516.5|48540.8|48520.8|48555.8|48535.8|48528.3|48508.3|25
1646660550000|2022-03-07 13:42:30|48535.8|48515.8|48513.6|48493.6|48535.8|48515.8|48513.6|48493.6|38
1646660560000|2022-03-07 13:42:40|48516.1|48496.1|48368.3|48348.3|48516.1|48496.1|48350.5|48330.5|135
1646660570000|2022-03-07 13:42:50|48370.5|48350.5|48340.1|48320.1|48402.6|48382.6|48335.5|48315.5|56
1646660580000|2022-03-07 13:43:00|48342.6|48322.6|48430.5|48410.5|48460.1|48440.1|48330.5|48310.5|79
1646660590000|2022-03-07 13:43:10|48423.7|48403.7|48367.6|48347.6|48423.7|48403.7|48355.8|48335.8|45
1646660600000|2022-03-07 13:43:20|48369.7|48349.7|48274.5|48254.5|48375.5|48355.5|48139.8|48119.8|216
1646660610000|2022-03-07 13:43:30|48270.2|48250.2|48185.8|48165.8|48270.2|48250.2|48164.1|48144.1|105
1646660620000|2022-03-07 13:43:40|48176.2|48156.2|48006.6|47986.6|48176.2|48156.2|47989.5|47969.5|71
1646660630000|2022-03-07 13:43:50|48004.1|47984.1|47327|47307|48009.1|47989.1|47324.5|47304.5|412
1646660640000|2022-03-07 13:44:00|47321.2|47301.2|47545.8|47525.8|47639.7|47619.7|47259.8|47239.8|397
1646660650000|2022-03-07 13:44:10|47537.3|47517.3|47400.8|47380.8|47537.3|47517.3|47379.1|47359.1|128
1646660660000|2022-03-07 13:44:20|47403.3|47383.3|47401.6|47381.6|47418.3|47398.3|47401.2|47381.2|91
1646660670000|2022-03-07 13:44:30|47349.7|47329.7|47439|47419|47441.5|47421.5|47319.4|47299.4|126
1646660680000|2022-03-07 13:44:40|47434|47414|47461.5|47441.5|47461.5|47441.5|47338.7|47318.7|115
1646660690000|2022-03-07 13:44:50|47464|47444|47459|47439|47477.9|47457.9|47436.5|47416.5|99
1646660700000|2022-03-07 13:45:00|47473.6|47453.6|47499|47479|47503.6|47483.6|47473.6|47453.6|139
1646660710000|2022-03-07 13:45:10|47499.4|47479.4|47526.5|47506.5|47526.5|47506.5|47496.9|47476.9|66
1646660720000|2022-03-07 13:45:20|47531.5|47511.5|47618.2|47598.2|47618.2|47598.2|47531.5|47511.5|76
1646660730000|2022-03-07 13:45:30|47620.4|47600.4|47681.5|47661.5|47686.1|47666.1|47620.4|47600.4|66
1646660740000|2022-03-07 13:45:40|47681.9|47661.9|47714|47694|47719|47699|47681.9|47661.9|81
1646660750000|2022-03-07 13:45:50|47718.2|47698.2|47714|47694|47731.5|47711.5|47699|47679|113
1646660760000|2022-03-07 13:46:00|47709.4|47689.4|47669|47649|47709.4|47689.4|47666.5|47646.5|106
1646660770000|2022-03-07 13:46:10|47671.5|47651.5|47606.9|47586.9|47718.6|47698.6|47604.7|47584.7|85
1646660780000|2022-03-07 13:46:20|47608.3|47588.3|47622.6|47602.6|47627.2|47607.2|47604.7|47584.7|85
1646660790000|2022-03-07 13:46:30|47595.1|47575.1|47624|47604|47626.9|47606.9|47573.2|47553.2|64
1646660800000|2022-03-07 13:46:40|47621.1|47601.1|47629.4|47609.4|47629.4|47609.4|47621.1|47601.1|76
1646660810000|2022-03-07 13:46:50|47631.5|47611.5|47734.7|47714.7|47741.1|47721.1|47631.5|47611.5|78
1646660820000|2022-03-07 13:47:00|47735.1|47715.1|47760.4|47740.4|47760.4|47740.4|47730.1|47710.1|37
1646660830000|2022-03-07 13:47:10|47761.5|47741.5|47720.7|47700.7|47765.7|47745.7|47720.7|47700.7|59
1646660840000|2022-03-07 13:47:20|47721.1|47701.1|47697.9|47677.9|47728.6|47708.6|47697.9|47677.9|21
1646660850000|2022-03-07 13:47:30|47693.6|47673.6|47693.6|47673.6|47693.6|47673.6|47679|47659|21
1646660860000|2022-03-07 13:47:40|47681.5|47661.5|47625|47605|47681.5|47661.5|47620.7|47600.7|68
1646660870000|2022-03-07 13:47:50|47620.7|47600.7|47551.8|47531.8|47633.6|47613.6|47551.8|47531.8|31
1646660880000|2022-03-07 13:48:00|47551.5|47531.5|47576.5|47556.5|47586.5|47566.5|47551.5|47531.5|42
1646660890000|2022-03-07 13:48:10|47574|47554|47522.9|47502.9|47574|47554|47522.9|47502.9|28
1646660900000|2022-03-07 13:48:20|47523.2|47503.2|47504|47484|47534|47514|47504|47484|21
1646660910000|2022-03-07 13:48:30|47506.1|47486.1|47520.7|47500.7|47520.7|47500.7|47506.1|47486.1|19
1646660920000|2022-03-07 13:48:40|47527.1|47507.1|47556.5|47536.5|47560.7|47540.7|47527.1|47507.1|35
1646660930000|2022-03-07 13:48:50|47561.5|47541.5|47584|47564|47584|47564|47561.5|47541.5|25
1646660940000|2022-03-07 13:49:00|47576.8|47556.8|47566.1|47546.1|47586.1|47566.1|47566.1|47546.1|59
1646660950000|2022-03-07 13:49:10|47564|47544|47598.6|47578.6|47598.6|47578.6|47538.6|47518.6|47
1646660960000|2022-03-07 13:49:20|47600.7|47580.7|47621.1|47601.1|47621.1|47601.1|47598.6|47578.6|42
1646660970000|2022-03-07 13:49:30|47619|47599|47672.9|47652.9|47677.2|47657.2|47619|47599|72
1646660980000|2022-03-07 13:49:40|47673.6|47653.6|47721.5|47701.5|47721.5|47701.5|47673.6|47653.6|41
1646660990000|2022-03-07 13:49:50|47721.1|47701.1|47698.6|47678.6|47724|47704|47698.6|47678.6|55
1646661000000|2022-03-07 13:50:00|47681.1|47661.1|47671.5|47651.5|47681.1|47661.1|47646.1|47626.1|48
1646661010000|2022-03-07 13:50:10|47667.2|47647.2|47691.1|47671.1|47691.1|47671.1|47644|47624|40
1646661020000|2022-03-07 13:50:20|47699|47679|47706.1|47686.1|47708.6|47688.6|47699|47679|19
1646661030000|2022-03-07 13:50:30|47710.4|47690.4|47720.7|47700.7|47734.3|47714.3|47708.6|47688.6|45
1646661040000|2022-03-07 13:50:40|47723.2|47703.2|47733.6|47713.6|47736.1|47716.1|47723.2|47703.2|14
1646661050000|2022-03-07 13:50:50|47736.1|47716.1|47742.2|47722.2|47753.2|47733.2|47736.1|47716.1|40
1646661060000|2022-03-07 13:51:00|47743.6|47723.6|47760.4|47740.4|47764|47744|47739|47719|102
1646661070000|2022-03-07 13:51:10|47759.6|47739.6|47745.7|47725.7|47759.6|47739.6|47730.1|47710.1|40
1646661080000|2022-03-07 13:51:20|47743.2|47723.2|47761.5|47741.5|47761.5|47741.5|47743.2|47723.2|12
1646661090000|2022-03-07 13:51:30|47763.2|47743.2|47748.6|47728.6|47763.2|47743.2|47748.6|47728.6|16
1646661100000|2022-03-07 13:51:40|47748.2|47728.2|47725.7|47705.7|47748.6|47728.6|47725.7|47705.7|57
1646661110000|2022-03-07 13:51:50|47725.4|47705.4|47790.7|47770.7|47790.7|47770.7|47721.1|47701.1|16
1646661120000|2022-03-07 13:52:00|47796.1|47776.1|47865.7|47845.7|47880.7|47860.7|47796.1|47776.1|61
1646661130000|2022-03-07 13:52:10|47863.6|47843.6|47750.1|47730.1|47863.6|47843.6|47750.1|47730.1|53
1646661140000|2022-03-07 13:52:20|47747.6|47727.6|47800.4|47780.4|47800.4|47780.4|47746.5|47726.5|28
1646661150000|2022-03-07 13:52:30|47798.2|47778.2|47823.6|47803.6|47823.6|47803.6|47798.2|47778.2|22
1646661160000|2022-03-07 13:52:40|47821.1|47801.1|47811.1|47791.1|47821.1|47801.1|47811.1|47791.1|34
1646661170000|2022-03-07 13:52:50|47811.5|47791.5|47851.1|47831.1|47851.1|47831.1|47809.3|47789.3|16
1646661180000|2022-03-07 13:53:00|47851.5|47831.5|47841.1|47821.1|47851.5|47831.5|47836.1|47816.1|21
1646661190000|2022-03-07 13:53:10|47864.6|47844.6|47858.6|47838.6|47866.1|47846.1|47858.6|47838.6|21
1646661200000|2022-03-07 13:53:20|47860.7|47840.7|47873.2|47853.2|47873.2|47853.2|47860.7|47840.7|24
1646661210000|2022-03-07 13:53:30|47875.3|47855.3|47893.2|47873.2|47903.6|47883.6|47875.3|47855.3|29
1646661220000|2022-03-07 13:53:40|47893.6|47873.6|47940.3|47920.3|47940.3|47920.3|47893.6|47873.6|33
1646661230000|2022-03-07 13:53:50|47940.7|47920.7|47956.1|47936.1|47973.6|47953.6|47940.7|47920.7|48
1646661240000|2022-03-07 13:54:00|47954|47934|47948.6|47928.6|48006.1|47986.1|47948.6|47928.6|62
1646661250000|2022-03-07 13:54:10|47945.3|47925.3|47966.1|47946.1|47986.1|47966.1|47945.3|47925.3|75
1646661260000|2022-03-07 13:54:20|47964|47944|48072.8|48052.8|48072.8|48052.8|47963.6|47943.6|37
1646661270000|2022-03-07 13:54:30|48073.6|48053.6|48132.8|48112.8|48132.8|48112.8|48073.6|48053.6|47
1646661280000|2022-03-07 13:54:40|48133.2|48113.2|48110.3|48090.3|48133.2|48113.2|48105.7|48085.7|52
1646661290000|2022-03-07 13:54:50|48105|48085|48037.8|48017.8|48105|48085|48037.8|48017.8|30
1646661300000|2022-03-07 13:55:00|48035|48015|47983.6|47963.6|48035|48015|47945.3|47925.3|51
1646661310000|2022-03-07 13:55:10|47979.3|47959.3|47966.1|47946.1|47979.3|47959.3|47963.6|47943.6|26
1646661320000|2022-03-07 13:55:20|47956.1|47936.1|47979|47959|47979|47959|47942.8|47922.8|45
1646661330000|2022-03-07 13:55:30|47983.2|47963.2|48008.6|47988.6|48008.6|47988.6|47981.1|47961.1|15
1646661340000|2022-03-07 13:55:40|48010.7|47990.7|48017.2|47997.2|48043.6|48023.6|48010.7|47990.7|179
1646661350000|2022-03-07 13:55:50|48015.1|47995.1|47960.8|47940.8|48015.1|47995.1|47960.8|47940.8|26
1646661360000|2022-03-07 13:56:00|47960.4|47940.4|47976.9|47956.9|47982.6|47962.6|47952.9|47932.9|30
1646661370000|2022-03-07 13:56:10|47979.4|47959.4|48019.1|47999.1|48019.1|47999.1|47977.3|47957.3|18
1646661380000|2022-03-07 13:56:20|48021.2|48001.2|48018.3|47998.3|48021.2|48001.2|48014.1|47994.1|16
1646661390000|2022-03-07 13:56:30|48018.7|47998.7|48024.4|48004.4|48024.8|48004.8|48016.2|47996.2|51
1646661400000|2022-03-07 13:56:40|48028.7|48008.7|48024.2|48004.2|48036.9|48016.9|48019.9|47999.9|24
1646661410000|2022-03-07 13:56:50|48026.3|48006.3|47964.4|47944.4|48027|48007|47964.4|47944.4|25
1646661420000|2022-03-07 13:57:00|47961.5|47941.5|47958.8|47938.8|47961.9|47941.9|47940.4|47920.4|48
1646661430000|2022-03-07 13:57:10|47961.3|47941.3|47965.9|47945.9|47965.9|47945.9|47961.3|47941.3|16
1646661440000|2022-03-07 13:57:20|47968.4|47948.4|47935.9|47915.9|47968.4|47948.4|47930.9|47910.9|24
1646661450000|2022-03-07 13:57:30|47940.9|47920.9|47983|47963|47983|47963|47940.9|47920.9|30
1646661460000|2022-03-07 13:57:40|47980.9|47960.9|47950.9|47930.9|47983|47963|47948.4|47928.4|25
1646661470000|2022-03-07 13:57:50|47951.3|47931.3|47966.3|47946.3|47966.3|47946.3|47943.8|47923.8|20
1646661480000|2022-03-07 13:58:00|47973.4|47953.4|47993.4|47973.4|47993.4|47973.4|47968.4|47948.4|15
1646661490000|2022-03-07 13:58:10|47993.8|47973.8|47909.2|47889.2|47993.8|47973.8|47909.2|47889.2|61
1646661500000|2022-03-07 13:58:20|47906.7|47886.7|47848.8|47828.8|47906.7|47886.7|47844.5|47824.5|36
1646661510000|2022-03-07 13:58:30|47849.2|47829.2|47883.4|47863.4|47883.4|47863.4|47849.2|47829.2|20
1646661520000|2022-03-07 13:58:40|47885.9|47865.9|47883|47863|47885.9|47865.9|47871.3|47851.3|28
1646661530000|2022-03-07 13:58:50|47878.4|47858.4|47917.7|47897.7|47917.7|47897.7|47878.4|47858.4|23
1646661540000|2022-03-07 13:59:00|47920.2|47900.2|47972.3|47952.3|47974.8|47954.8|47920.2|47900.2|14
1646661550000|2022-03-07 13:59:10|47974.4|47954.4|47985.9|47965.9|47985.9|47965.9|47962.7|47942.7|22
1646661560000|2022-03-07 13:59:20|47995.9|47975.9|47993.4|47973.4|47995.9|47975.9|47990.9|47970.9|11
1646661570000|2022-03-07 13:59:30|47990.9|47970.9|47980.5|47960.5|47990.9|47970.9|47976.3|47956.3|31
1646661580000|2022-03-07 13:59:40|47982.7|47962.7|47943.8|47923.8|47988.4|47968.4|47943.8|47923.8|15
1646661590000|2022-03-07 13:59:50|47941.6|47921.6|47955.9|47935.9|47955.9|47935.9|47941.3|47921.3|10
1646661600000|2022-03-07 14:00:00|47953.4|47933.4|47895.9|47875.9|47953.4|47933.4|47895.9|47875.9|27
1646661610000|2022-03-07 14:00:10|47895.2|47875.2|47905.2|47885.2|47905.9|47885.9|47890.9|47870.9|17
1646661620000|2022-03-07 14:00:20|47900.9|47880.9|47870.9|47850.9|47900.9|47880.9|47870.9|47850.9|11
1646661630000|2022-03-07 14:00:30|47873|47853|47893.4|47873.4|47893.4|47873.4|47873|47853|17
1646661640000|2022-03-07 14:00:40|47898|47878|47908.4|47888.4|47908.4|47888.4|47895.9|47875.9|15
1646661650000|2022-03-07 14:00:50|47910.9|47890.9|47906.3|47886.3|47910.9|47890.9|47906.3|47886.3|6
1646661660000|2022-03-07 14:01:00|47896.6|47876.6|47903.8|47883.8|47903.8|47883.8|47890.9|47870.9|18
1646661670000|2022-03-07 14:01:10|47905.5|47885.5|47873.8|47853.8|47905.5|47885.5|47873.8|47853.8|20
1646661680000|2022-03-07 14:01:20|47868.4|47848.4|47863.4|47843.4|47870.5|47850.5|47863.4|47843.4|11
1646661690000|2022-03-07 14:01:30|47857|47837|47800.9|47780.9|47857|47837|47783.4|47763.4|63
1646661700000|2022-03-07 14:01:40|47805.9|47785.9|47786.3|47766.3|47810.9|47790.9|47786.3|47766.3|28
1646661710000|2022-03-07 14:01:50|47785.9|47765.9|47773.8|47753.8|47792.7|47772.7|47773.8|47753.8|18
1646661720000|2022-03-07 14:02:00|47773.4|47753.4|47731.6|47711.6|47773.4|47753.4|47710.9|47690.9|49
1646661730000|2022-03-07 14:02:10|47732|47712|47755.9|47735.9|47755.9|47735.9|47732|47712|27
1646661740000|2022-03-07 14:02:20|47760.9|47740.9|47788.8|47768.8|47858.4|47838.4|47760.9|47740.9|42
1646661750000|2022-03-07 14:02:30|47786.6|47766.6|47790.9|47770.9|47790.9|47770.9|47763.4|47743.4|55
1646661760000|2022-03-07 14:02:40|47785.9|47765.9|47750.9|47730.9|47785.9|47765.9|47750.9|47730.9|17
1646661770000|2022-03-07 14:02:50|47758.4|47738.4|47764.9|47744.9|47764.9|47744.9|47758.4|47738.4|13
1646661780000|2022-03-07 14:03:00|47764.5|47744.5|47766.6|47746.6|47766.6|47746.6|47764.5|47744.5|9
1646661790000|2022-03-07 14:03:10|47757.4|47737.4|47696.6|47676.6|47757.4|47737.4|47696.6|47676.6|21
1646661800000|2022-03-07 14:03:20|47694.1|47674.1|47706.6|47686.6|47719.1|47699.1|47694.1|47674.1|50
1646661810000|2022-03-07 14:03:30|47706.3|47686.3|47716.6|47696.6|47719.1|47699.1|47702.4|47682.4|15
1646661820000|2022-03-07 14:03:40|47718.8|47698.8|47716.3|47696.3|47718.8|47698.8|47715.9|47695.9|7
1646661830000|2022-03-07 14:03:50|47718.8|47698.8|47743.4|47723.4|47748.4|47728.4|47718.8|47698.8|22
1646661840000|2022-03-07 14:04:00|47741.3|47721.3|47754.1|47734.1|47754.1|47734.1|47730.9|47710.9|26
1646661850000|2022-03-07 14:04:10|47765.2|47745.2|47773.4|47753.4|47783.8|47763.8|47765.2|47745.2|21
1646661860000|2022-03-07 14:04:20|47775.9|47755.9|47778.4|47758.4|47780.9|47760.9|47775.9|47755.9|2
1646661870000|2022-03-07 14:04:30|47780.9|47760.9|47788.4|47768.4|47788.4|47768.4|47780.9|47760.9|12
1646661880000|2022-03-07 14:04:40|47785.9|47765.9|47770.9|47750.9|47785.9|47765.9|47770.9|47750.9|22
1646661890000|2022-03-07 14:04:50|47766.6|47746.6|47765.9|47745.9|47766.6|47746.6|47765.9|47745.9|5
1646661900000|2022-03-07 14:05:00|47768.4|47748.4|47753.4|47733.4|47773.4|47753.4|47753.4|47733.4|21
1646661910000|2022-03-07 14:05:10|47749.1|47729.1|47766.3|47746.3|47766.3|47746.3|47740.9|47720.9|23
1646661920000|2022-03-07 14:05:20|47768.8|47748.8|47761.3|47741.3|47768.8|47748.8|47761.3|47741.3|17
1646661930000|2022-03-07 14:05:30|47760.9|47740.9|47758.8|47738.8|47760.9|47740.9|47758.8|47738.8|15
1646661940000|2022-03-07 14:05:40|47761.3|47741.3|47761.3|47741.3|47761.3|47741.3|47761.3|47741.3|3
1646661950000|2022-03-07 14:05:50|47763.8|47743.8|47745.9|47725.9|47763.8|47743.8|47745.9|47725.9|25
1646661960000|2022-03-07 14:06:00|47741.3|47721.3|47697|47677|47741.3|47721.3|47693.1|47673.1|46
1646661970000|2022-03-07 14:06:10|47682.4|47662.4|47697.7|47677.7|47698.1|47678.1|47679.1|47659.1|30
1646661980000|2022-03-07 14:06:20|47692.7|47672.7|47717.7|47697.7|47717.7|47697.7|47690.2|47670.2|18
1646661990000|2022-03-07 14:06:30|47715.6|47695.6|47675.6|47655.6|47715.6|47695.6|47669.5|47649.5|26
1646662000000|2022-03-07 14:06:40|47680.2|47660.2|47711|47691|47711.4|47691.4|47680.2|47660.2|11
1646662010000|2022-03-07 14:06:50|47715.2|47695.2|47684.6|47664.6|47715.6|47695.6|47684.6|47664.6|27
1646662020000|2022-03-07 14:07:00|47685|47665|47776.3|47756.3|47776.3|47756.3|47685|47665|42
1646662030000|2022-03-07 14:07:10|47776.6|47756.6|47763.1|47743.1|47778.5|47758.5|47761.4|47741.4|24
1646662040000|2022-03-07 14:07:20|47763.5|47743.5|47723.5|47703.5|47763.5|47743.5|47723.5|47703.5|20
1646662050000|2022-03-07 14:07:30|47723.1|47703.1|47705.2|47685.2|47723.1|47703.1|47697.7|47677.7|11
1646662060000|2022-03-07 14:07:40|47704.9|47684.9|47700.2|47680.2|47704.9|47684.9|47697.7|47677.7|6
1646662070000|2022-03-07 14:07:50|47695.6|47675.6|47705.2|47685.2|47705.2|47685.2|47695.6|47675.6|11
1646662080000|2022-03-07 14:08:00|47707.7|47687.7|47620.2|47600.2|47707.7|47687.7|47619.9|47599.9|57
1646662090000|2022-03-07 14:08:10|47618.1|47598.1|47550.2|47530.2|47625.2|47605.2|47548.1|47528.1|49
1646662100000|2022-03-07 14:08:20|47545.6|47525.6|47540.2|47520.2|47545.6|47525.6|47506|47486|65
1646662110000|2022-03-07 14:08:30|47542.4|47522.4|47546.4|47526.4|47550.6|47530.6|47540.2|47520.2|21
1646662120000|2022-03-07 14:08:40|47545.6|47525.6|47535.6|47515.6|47545.6|47525.6|47535.6|47515.6|10
1646662130000|2022-03-07 14:08:50|47538.1|47518.1|47512.7|47492.7|47538.1|47518.1|47512.7|47492.7|43
1646662140000|2022-03-07 14:09:00|47510.6|47490.6|47379.6|47359.6|47510.6|47490.6|47379.6|47359.6|79
1646662150000|2022-03-07 14:09:10|47370|47350|47410.3|47390.3|47412.8|47392.8|47345|47325|51
1646662160000|2022-03-07 14:09:20|47408.2|47388.2|47454.6|47434.6|47454.6|47434.6|47405.3|47385.3|48
1646662170000|2022-03-07 14:09:30|47456.7|47436.7|47464.2|47444.2|47471.7|47451.7|47450.3|47430.3|40
1646662180000|2022-03-07 14:09:40|47466.4|47446.4|47494.2|47474.2|47494.2|47474.2|47451.7|47431.7|26
1646662190000|2022-03-07 14:09:50|47498.5|47478.5|47505.2|47485.2|47505.2|47485.2|47498.5|47478.5|19
1646662200000|2022-03-07 14:10:00|47505.6|47485.6|47521|47501|47521.4|47501.4|47463.5|47443.5|21
1646662210000|2022-03-07 14:10:10|47521.4|47501.4|47420|47400|47521.4|47501.4|47418.5|47398.5|77
1646662220000|2022-03-07 14:10:20|47417.8|47397.8|47425.3|47405.3|47425.3|47405.3|47341.1|47321.1|63
1646662230000|2022-03-07 14:10:30|47429.6|47409.6|47386.8|47366.8|47432.5|47412.5|47351.5|47331.5|66
1646662240000|2022-03-07 14:10:40|47384.7|47364.7|47382.2|47362.2|47386.8|47366.8|47382.2|47362.2|22
1646662250000|2022-03-07 14:10:50|47381.8|47361.8|47360.1|47340.1|47424|47404|47359.3|47339.3|82
1646662260000|2022-03-07 14:11:00|47362.6|47342.6|47406.5|47386.5|47411.1|47391.1|47362.6|47342.6|29
1646662270000|2022-03-07 14:11:10|47398.2|47378.2|47406.5|47386.5|47406.5|47386.5|47393.2|47373.2|19
1646662280000|2022-03-07 14:11:20|47408.2|47388.2|47380.7|47360.7|47410.7|47390.7|47370.3|47350.3|35
1646662290000|2022-03-07 14:11:30|47378.2|47358.2|47379.2|47359.2|47381.1|47361.1|47377.8|47357.8|46
1646662300000|2022-03-07 14:11:40|47377.5|47357.5|47384.3|47364.3|47384.3|47364.3|47371.5|47351.5|44
1646662310000|2022-03-07 14:11:50|47374.3|47354.3|47106.6|47086.6|47376.8|47356.8|46974.8|46954.8|150
1646662320000|2022-03-07 14:12:00|47109.4|47089.4|47189.4|47169.4|47196.8|47176.8|47109.4|47089.4|60
1646662330000|2022-03-07 14:12:10|47191.6|47171.6|47227.9|47207.9|47235.8|47215.8|47186.9|47166.9|58
1646662340000|2022-03-07 14:12:20|47225.8|47205.8|47126.2|47106.2|47232.6|47212.6|47126.2|47106.2|58
1646662350000|2022-03-07 14:12:30|47124.1|47104.1|47141.6|47121.6|47153.3|47133.3|47124.1|47104.1|66
1646662360000|2022-03-07 14:12:40|47141.2|47121.2|47133|47113|47141.2|47121.2|47126.9|47106.9|105
1646662370000|2022-03-07 14:12:50|47130.5|47110.5|47087.7|47067.7|47130.5|47110.5|47087.7|47067.7|37
1646662380000|2022-03-07 14:13:00|47085.5|47065.5|47053|47033|47090.5|47070.5|47053|47033|49
1646662390000|2022-03-07 14:13:10|47050.5|47030.5|46959.3|46939.3|47050.5|47030.5|46926|46906|83
1646662400000|2022-03-07 14:13:20|46956.4|46936.4|46908.5|46888.5|46956.4|46936.4|46816.8|46796.8|78
1646662410000|2022-03-07 14:13:30|46912.8|46892.8|46936.4|46916.4|46936.4|46916.4|46876.4|46856.4|62
1646662420000|2022-03-07 14:13:40|46938.9|46918.9|47022.8|47002.8|47022.8|47002.8|46933.9|46913.9|90
1646662430000|2022-03-07 14:13:50|47024.9|47004.9|47141.7|47121.7|47182.9|47162.9|47022.8|47002.8|59
1646662440000|2022-03-07 14:14:00|47136.7|47116.7|47139.5|47119.5|47151.7|47131.7|47136.7|47116.7|33
1646662450000|2022-03-07 14:14:10|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|47086.3|47066.3|40
1646662460000|2022-03-07 14:14:20|47151.6|47131.6|47124.2|47104.2|47199.8|47179.8|47124.2|47104.2|43
1646662470000|2022-03-07 14:14:30|47128.4|47108.4|47175.9|47155.9|47175.9|47155.9|47128.4|47108.4|38
1646662480000|2022-03-07 14:14:40|47169.5|47149.5|47170.7|47150.7|47179.9|47159.9|47162.4|47142.4|40
1646662490000|2022-03-07 14:14:50|47170.6|47150.6|47186.1|47166.1|47236|47216|47170.6|47150.6|32
1646662500000|2022-03-07 14:15:00|47184|47164|47167.9|47147.9|47184|47164|47148.4|47128.4|64
1646662510000|2022-03-07 14:15:10|47170|47150|47131.6|47111.6|47170|47150|47131.6|47111.6|23
1646662520000|2022-03-07 14:15:20|47129.4|47109.4|47132.9|47112.9|47135.4|47115.4|47113.4|47093.4|47
1646662530000|2022-03-07 14:15:30|47175|47155|47180|47160|47180|47160|47175|47155|10
1646662540000|2022-03-07 14:15:40|47178.9|47158.9|47165|47145|47178.9|47158.9|47165|47145|14
1646662550000|2022-03-07 14:15:50|47159.3|47139.3|47172.5|47152.5|47177.5|47157.5|47145.4|47125.4|34
1646662560000|2022-03-07 14:16:00|47172.1|47152.1|47171.4|47151.4|47172.1|47152.1|47171.4|47151.4|33
1646662570000|2022-03-07 14:16:10|47169.3|47149.3|47213.9|47193.9|47213.9|47193.9|47169.3|47149.3|49
1646662580000|2022-03-07 14:16:20|47214.3|47194.3|47256.4|47236.4|47256.4|47236.4|47214.3|47194.3|28
1646662590000|2022-03-07 14:16:30|47256|47236|47281|47261|47281|47261|47256|47236|27
1646662600000|2022-03-07 14:16:40|47306|47286|47273.5|47253.5|47306.4|47286.4|47273.5|47253.5|42
1646662610000|2022-03-07 14:16:50|47271.4|47251.4|47247.8|47227.8|47271.4|47251.4|47247.8|47227.8|26
1646662620000|2022-03-07 14:17:00|47236.4|47216.4|47181.8|47161.8|47236.4|47216.4|47176.8|47156.8|32
1646662630000|2022-03-07 14:17:10|47158.5|47138.5|47181.4|47161.4|47181.8|47161.8|47121.4|47101.4|105
1646662640000|2022-03-07 14:17:20|47179.3|47159.3|47168.5|47148.5|47181|47161|47156|47136|53
1646662650000|2022-03-07 14:17:30|47170.6|47150.6|47168.9|47148.9|47170.6|47150.6|47168.5|47148.5|6
1646662660000|2022-03-07 14:17:40|47168.5|47148.5|47149|47129|47168.5|47148.5|47126.8|47106.8|50
1646662670000|2022-03-07 14:17:50|47149.4|47129.4|47122.1|47102.1|47149.4|47129.4|47086.1|47066.1|63
1646662680000|2022-03-07 14:18:00|47123.3|47103.3|47144.3|47124.3|47146.5|47126.5|47115.8|47095.8|29
1646662690000|2022-03-07 14:18:10|47144.6|47124.6|47095.9|47075.9|47144.6|47124.6|47095.9|47075.9|44
1646662700000|2022-03-07 14:18:20|47093.7|47073.7|47121|47101|47135.9|47115.9|47032.8|47012.8|59
1646662710000|2022-03-07 14:18:30|47116.8|47096.8|47140.6|47120.6|47140.6|47120.6|47114.6|47094.6|27
1646662720000|2022-03-07 14:18:40|47142.8|47122.8|47139.7|47119.7|47147|47127|47136.4|47116.4|22
1646662730000|2022-03-07 14:18:50|47137.6|47117.6|47119.4|47099.4|47139.4|47119.4|47119.4|47099.4|30
1646662740000|2022-03-07 14:19:00|47113.6|47093.6|47100.7|47080.7|47113.6|47093.6|47100.7|47080.7|79
1646662750000|2022-03-07 14:19:10|47089.7|47069.7|47121|47101|47121|47101|47080.7|47060.7|43
1646662760000|2022-03-07 14:19:20|47122.5|47102.5|47152.5|47132.5|47152.5|47132.5|47122.1|47102.1|20
1646662770000|2022-03-07 14:19:30|47152.1|47132.1|47177.9|47157.9|47177.9|47157.9|47152.1|47132.1|13
1646662780000|2022-03-07 14:19:40|47182.9|47162.9|47223.2|47203.2|47223.6|47203.6|47182.9|47162.9|46
1646662790000|2022-03-07 14:19:50|47225|47205|47232.9|47212.9|47243.1|47223.1|47219.6|47199.6|36
1646662800000|2022-03-07 14:20:00|47231.8|47211.8|47233.9|47213.9|47233.9|47213.9|47219.3|47199.3|17
1646662810000|2022-03-07 14:20:10|47241|47221|47234.6|47214.6|47251.8|47231.8|47234.6|47214.6|20
1646662820000|2022-03-07 14:20:20|47234.3|47214.3|47245.6|47225.6|47247.9|47227.9|47224.3|47204.3|67
1646662830000|2022-03-07 14:20:30|47246.4|47226.4|47266|47246|47266|47246|47246.4|47226.4|20
1646662840000|2022-03-07 14:20:40|47271|47251|47276|47256|47276|47256|47263.5|47243.5|36
1646662850000|2022-03-07 14:20:50|47276.4|47256.4|47255.6|47235.6|47281|47261|47255.6|47235.6|15
1646662860000|2022-03-07 14:21:00|47246|47226|47208.1|47188.1|47246|47226|47208.1|47188.1|34
1646662870000|2022-03-07 14:21:10|47206.4|47186.4|47185.3|47165.3|47206.4|47186.4|47185.3|47165.3|10
1646662880000|2022-03-07 14:21:20|47185.6|47165.6|47178.9|47158.9|47186|47166|47178.9|47158.9|20
1646662890000|2022-03-07 14:21:30|47178.5|47158.5|47171.8|47151.8|47178.5|47158.5|47171.4|47151.4|16
1646662900000|2022-03-07 14:21:40|47173.9|47153.9|47193.1|47173.1|47194.3|47174.3|47173.9|47153.9|34
1646662910000|2022-03-07 14:21:50|47192.8|47172.8|47188.1|47168.1|47199.5|47179.5|47186|47166|34
1646662920000|2022-03-07 14:22:00|47187.8|47167.8|47186|47166|47188.1|47168.1|47180.3|47160.3|21
1646662930000|2022-03-07 14:22:10|47183.5|47163.5|47170.6|47150.6|47185.6|47165.6|47170.6|47150.6|23
1646662940000|2022-03-07 14:22:20|47161.8|47141.8|47128.2|47108.2|47171|47151|47127.5|47107.5|54
1646662950000|2022-03-07 14:22:30|47128.5|47108.5|47167.8|47147.8|47167.8|47147.8|47128.5|47108.5|27
1646662960000|2022-03-07 14:22:40|47172|47152|47176.3|47156.3|47178.4|47158.4|47169.9|47149.9|6
1646662970000|2022-03-07 14:22:50|47178.1|47158.1|47249.8|47229.8|47249.8|47229.8|47178.1|47158.1|65
1646662980000|2022-03-07 14:23:00|47245.5|47225.5|47229.3|47209.3|47245.5|47225.5|47229.3|47209.3|17
1646662990000|2022-03-07 14:23:10|47234.6|47214.6|47232.1|47212.1|47244.6|47224.6|47232.1|47212.1|12
1646663000000|2022-03-07 14:23:20|47229.6|47209.6|47259.3|47239.3|47259.3|47239.3|47224.6|47204.6|26
1646663010000|2022-03-07 14:23:30|47257.1|47237.1|47269.6|47249.6|47269.6|47249.6|47257.1|47237.1|23
1646663020000|2022-03-07 14:23:40|47267.5|47247.5|47272.1|47252.1|47272.1|47252.1|47267.5|47247.5|24
1646663030000|2022-03-07 14:23:50|47277.1|47257.1|47306.8|47286.8|47306.8|47286.8|47277.1|47257.1|12
1646663040000|2022-03-07 14:24:00|47307.1|47287.1|47320|47300|47321.8|47301.8|47284.6|47264.6|53
1646663050000|2022-03-07 14:24:10|47319.6|47299.6|47309.6|47289.6|47322.1|47302.1|47309.6|47289.6|11
1646663060000|2022-03-07 14:24:20|47307.5|47287.5|47272.1|47252.1|47307.5|47287.5|47272.1|47252.1|37
1646663070000|2022-03-07 14:24:30|47274.3|47254.3|47276.8|47256.8|47276.8|47256.8|47274.3|47254.3|26
1646663080000|2022-03-07 14:24:40|47281.8|47261.8|47303.9|47283.9|47308.9|47288.9|47281.8|47261.8|8
1646663090000|2022-03-07 14:24:50|47304.3|47284.3|47301.8|47281.8|47304.3|47284.3|47301.8|47281.8|10
1646663100000|2022-03-07 14:25:00|47296.8|47276.8|47292.1|47272.1|47296.8|47276.8|47291.8|47271.8|15
1646663110000|2022-03-07 14:25:10|47294.3|47274.3|47304.6|47284.6|47304.6|47284.6|47294.3|47274.3|8
1646663120000|2022-03-07 14:25:20|47306.8|47286.8|47307.1|47287.1|47307.1|47287.1|47306.8|47286.8|1
1646663130000|2022-03-07 14:25:30|47298.2|47278.2|47308.2|47288.2|47308.2|47288.2|47297.5|47277.5|44
1646663140000|2022-03-07 14:25:40|47312.5|47292.5|47361.8|47341.8|47361.8|47341.8|47312.5|47292.5|25
1646663150000|2022-03-07 14:25:50|47359.6|47339.6|47338.6|47318.6|47359.6|47339.6|47338.6|47318.6|19
1646663160000|2022-03-07 14:26:00|47335.7|47315.7|47351.4|47331.4|47356|47336|47335.7|47315.7|19
1646663170000|2022-03-07 14:26:10|47358.9|47338.9|47366.4|47346.4|47366.4|47346.4|47355.6|47335.6|12
1646663180000|2022-03-07 14:26:20|47364.2|47344.2|47318.5|47298.5|47364.2|47344.2|47318.1|47298.1|32
1646663190000|2022-03-07 14:26:30|47321.4|47301.4|47323.9|47303.9|47323.9|47303.9|47321.4|47301.4|4
1646663200000|2022-03-07 14:26:40|47324.2|47304.2|47318.5|47298.5|47328.5|47308.5|47316.4|47296.4|13
1646663210000|2022-03-07 14:26:50|47316|47296|47316.4|47296.4|47316.4|47296.4|47311.7|47291.7|17
1646663220000|2022-03-07 14:27:00|47318.5|47298.5|47321.4|47301.4|47323.1|47303.1|47318.5|47298.5|16
1646663230000|2022-03-07 14:27:10|47323.5|47303.5|47293.9|47273.9|47323.5|47303.5|47288.9|47268.9|29
1646663240000|2022-03-07 14:27:20|47296|47276|47306.7|47286.7|47306.7|47286.7|47292.5|47272.5|18
1646663250000|2022-03-07 14:27:30|47304.6|47284.6|47302.1|47282.1|47304.6|47284.6|47301.7|47281.7|16
1646663260000|2022-03-07 14:27:40|47299.6|47279.6|47312.1|47292.1|47312.1|47292.1|47285|47265|30
1646663270000|2022-03-07 14:27:50|47314.6|47294.6|47337.5|47317.5|47345|47325|47314.6|47294.6|10
1646663280000|2022-03-07 14:28:00|47337.1|47317.1|47350.4|47330.4|47350.4|47330.4|47314.2|47294.2|15
1646663290000|2022-03-07 14:28:10|47350|47330|47356.4|47336.4|47356.4|47336.4|47350|47330|5
1646663300000|2022-03-07 14:28:20|47358.5|47338.5|47354.2|47334.2|47358.9|47338.9|47354.2|47334.2|8
1646663310000|2022-03-07 14:28:30|47360.6|47340.6|47361.7|47341.7|47361.7|47341.7|47360.6|47340.6|18
1646663320000|2022-03-07 14:28:40|47364.2|47344.2|47364.2|47344.2|47364.2|47344.2|47363.9|47343.9|14
1646663330000|2022-03-07 14:28:50|47366.7|47346.7|47364.2|47344.2|47366.7|47346.7|47364.2|47344.2|4
1646663340000|2022-03-07 14:29:00|47363.9|47343.9|47373.2|47353.2|47373.2|47353.2|47357.1|47337.1|27
1646663350000|2022-03-07 14:29:10|47375.4|47355.4|47347.1|47327.1|47402.1|47382.1|47347.1|47327.1|29
1646663360000|2022-03-07 14:29:20|47345|47325|47359.6|47339.6|47359.6|47339.6|47337.5|47317.5|25
1646663370000|2022-03-07 14:29:30|47352.9|47332.9|47350|47330|47352.9|47332.9|47338.6|47318.6|23
1646663380000|2022-03-07 14:29:40|47345.4|47325.4|47347.5|47327.5|47347.5|47327.5|47337.9|47317.9|17
1646663390000|2022-03-07 14:29:50|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|9
1646663400000|2022-03-07 14:30:00|47343.2|47323.2|47352.1|47332.1|47352.1|47332.1|47342.5|47322.5|34
1646663410000|2022-03-07 14:30:10|47352.5|47332.5|47352.9|47332.9|47352.9|47332.9|47351.4|47331.4|18
1646663420000|2022-03-07 14:30:20|47352.1|47332.1|47360|47340|47360|47340|47349.2|47329.2|25
1646663430000|2022-03-07 14:30:30|47357.9|47337.9|47356.7|47336.7|47357.9|47337.9|47356.7|47336.7|9
1646663440000|2022-03-07 14:30:40|47359.2|47339.2|47359.2|47339.2|47359.2|47339.2|47359.2|47339.2|7
1646663450000|2022-03-07 14:30:50|47371|47351|47404.6|47384.6|47411.4|47391.4|47366.7|47346.7|30
1646663460000|2022-03-07 14:31:00|47400|47380|47363.5|47343.5|47400|47380|47363.1|47343.1|15
1646663470000|2022-03-07 14:31:10|47363.9|47343.9|47335.6|47315.6|47363.9|47343.9|47335.6|47315.6|37
1646663480000|2022-03-07 14:31:20|47333.5|47313.5|47385.3|47365.3|47385.3|47365.3|47333.1|47313.1|30
1646663490000|2022-03-07 14:31:30|47384.9|47364.9|47362.4|47342.4|47387|47367|47360.3|47340.3|32
1646663500000|2022-03-07 14:31:40|47362|47342|47387.4|47367.4|47387.4|47367.4|47352|47332|54
1646663510000|2022-03-07 14:31:50|47383.1|47363.1|47383.1|47363.1|47389.5|47369.5|47382.4|47362.4|17
1646663520000|2022-03-07 14:32:00|47378.4|47358.4|47349.9|47329.9|47378.4|47358.4|47349.5|47329.5|16
1646663530000|2022-03-07 14:32:10|47350.3|47330.3|47388.8|47368.8|47388.8|47368.8|47349.9|47329.9|14
1646663540000|2022-03-07 14:32:20|47387|47367|47377|47357|47387|47367|47376.6|47356.6|25
1646663550000|2022-03-07 14:32:30|47372.4|47352.4|47392.4|47372.4|47392.4|47372.4|47372.4|47352.4|15
1646663560000|2022-03-07 14:32:40|47394.9|47374.9|47402|47382|47404.1|47384.1|47394.9|47374.9|13
1646663570000|2022-03-07 14:32:50|47402.4|47382.4|47434.5|47414.5|47434.5|47414.5|47402.4|47382.4|28
1646663580000|2022-03-07 14:33:00|47432.4|47412.4|47428.1|47408.1|47432.4|47412.4|47428.1|47408.1|14
1646663590000|2022-03-07 14:33:10|47430.2|47410.2|47422.4|47402.4|47430.2|47410.2|47422.4|47402.4|8
1646663600000|2022-03-07 14:33:20|47419.9|47399.9|47402|47382|47419.9|47399.9|47402|47382|20
1646663610000|2022-03-07 14:33:30|47399.9|47379.9|47397.7|47377.7|47402|47382|47397.7|47377.7|6
1646663620000|2022-03-07 14:33:40|47395.6|47375.6|47353.1|47333.1|47395.6|47375.6|47353.1|47333.1|39
1646663630000|2022-03-07 14:33:50|47350.6|47330.6|47348.5|47328.5|47350.6|47330.6|47348.5|47328.5|12
1646663640000|2022-03-07 14:34:00|47330.2|47310.2|47333.9|47313.9|47333.9|47313.9|47325.6|47305.6|21
1646663650000|2022-03-07 14:34:10|47338.1|47318.1|47338.1|47318.1|47338.1|47318.1|47337.7|47317.7|27
1646663660000|2022-03-07 14:34:20|47338.5|47318.5|47343.5|47323.5|47343.5|47323.5|47336.4|47316.4|24
1646663670000|2022-03-07 14:34:30|47345.2|47325.2|47344.9|47324.9|47345.2|47325.2|47344.9|47324.9|13
1646663680000|2022-03-07 14:34:40|47343.1|47323.1|47344.5|47324.5|47352|47332|47342.4|47322.4|23
1646663690000|2022-03-07 14:34:50|47350.9|47330.9|47406.6|47386.6|47406.6|47386.6|47350.9|47330.9|15
1646663700000|2022-03-07 14:35:00|47416.6|47396.6|47411.6|47391.6|47419.1|47399.1|47411.6|47391.6|30
1646663710000|2022-03-07 14:35:10|47409.1|47389.1|47384.1|47364.1|47409.1|47389.1|47384.1|47364.1|22
1646663720000|2022-03-07 14:35:20|47381.6|47361.6|47379.1|47359.1|47385.5|47365.5|47376.3|47356.3|13
1646663730000|2022-03-07 14:35:30|47379.5|47359.5|47377|47357|47379.5|47359.5|47377|47357|4
1646663740000|2022-03-07 14:35:40|47374.9|47354.9|47369.9|47349.9|47377|47357|47369.9|47349.9|18
1646663750000|2022-03-07 14:35:50|47371.6|47351.6|47344.2|47324.2|47372|47352|47344.2|47324.2|11
1646663760000|2022-03-07 14:36:00|47340|47320|47333.1|47313.1|47340|47320|47333.1|47313.1|31
1646663770000|2022-03-07 14:36:10|47333.5|47313.5|47352.4|47332.4|47352.4|47332.4|47333.5|47313.5|8
1646663780000|2022-03-07 14:36:20|47354.9|47334.9|47348.1|47328.1|47354.9|47334.9|47348.1|47328.1|9
1646663790000|2022-03-07 14:36:30|47347.4|47327.4|47335.2|47315.2|47347.4|47327.4|47335.2|47315.2|11
1646663800000|2022-03-07 14:36:40|47333.1|47313.1|47326.7|47306.7|47333.1|47313.1|47326.7|47306.7|28
1646663810000|2022-03-07 14:36:50|47325|47305|47318.6|47298.6|47326.7|47306.7|47318.2|47298.2|17
1646663820000|2022-03-07 14:37:00|47318.2|47298.2|47335|47315|47336.7|47316.7|47316.1|47296.1|33
1646663830000|2022-03-07 14:37:10|47335.4|47315.4|47332.9|47312.9|47335.4|47315.4|47332.9|47312.9|14
1646663840000|2022-03-07 14:37:20|47334.6|47314.6|47332.5|47312.5|47334.6|47314.6|47332.5|47312.5|5
1646663850000|2022-03-07 14:37:30|47327.5|47307.5|47322.9|47302.9|47327.5|47307.5|47322.9|47302.9|15
1646663860000|2022-03-07 14:37:40|47325|47305|47347.5|47327.5|47347.5|47327.5|47325|47305|22
1646663870000|2022-03-07 14:37:50|47350|47330|47359.6|47339.6|47363.2|47343.2|47350|47330|10
1646663880000|2022-03-07 14:38:00|47361.7|47341.7|47362.1|47342.1|47362.1|47342.1|47361.7|47341.7|23
1646663890000|2022-03-07 14:38:10|47364.2|47344.2|47379.6|47359.6|47379.6|47359.6|47364.2|47344.2|13
1646663900000|2022-03-07 14:38:20|47382.1|47362.1|47381.7|47361.7|47382.5|47362.5|47381.7|47361.7|7
1646663910000|2022-03-07 14:38:30|47379.6|47359.6|47362.1|47342.1|47379.6|47359.6|47362.1|47342.1|18
1646663920000|2022-03-07 14:38:40|47361.7|47341.7|47354.2|47334.2|47361.7|47341.7|47354.2|47334.2|10
1646663930000|2022-03-07 14:38:50|47350|47330|47310.5|47290.5|47350|47330|47310.5|47290.5|22
1646663940000|2022-03-07 14:39:00|47310.8|47290.8|47297.6|47277.6|47311.2|47291.2|47297.6|47277.6|60
1646663950000|2022-03-07 14:39:10|47284.8|47264.8|47279.5|47259.5|47284.8|47264.8|47279.1|47259.1|27
1646663960000|2022-03-07 14:39:20|47281.6|47261.6|47279.5|47259.5|47281.6|47261.6|47279.5|47259.5|35
1646663970000|2022-03-07 14:39:30|47279.1|47259.1|47277.7|47257.7|47280.2|47260.2|47277.3|47257.3|7
1646663980000|2022-03-07 14:39:40|47277.3|47257.3|47272.7|47252.7|47277.3|47257.3|47272.3|47252.3|46
1646663990000|2022-03-07 14:39:50|47272.3|47252.3|47277|47257|47277.3|47257.3|47272.3|47252.3|19
1646664000000|2022-03-07 14:40:00|47277.3|47257.3|47276.6|47256.6|47279.5|47259.5|47276.6|47256.6|4
1646664010000|2022-03-07 14:40:10|47279.1|47259.1|47286.6|47266.6|47286.6|47266.6|47276.6|47256.6|6
1646664020000|2022-03-07 14:40:20|47278.1|47258.1|47282.3|47262.3|47282.3|47262.3|47277.3|47257.3|10
1646664030000|2022-03-07 14:40:30|47280.2|47260.2|47223.1|47203.1|47280.2|47260.2|47219.5|47199.5|41
1646664040000|2022-03-07 14:40:40|47222.7|47202.7|47192.4|47172.4|47223.1|47203.1|47192.4|47172.4|46
1646664050000|2022-03-07 14:40:50|47190.3|47170.3|47190.2|47170.2|47190.3|47170.3|47187.7|47167.7|43
1646664060000|2022-03-07 14:41:00|47190.6|47170.6|47212.3|47192.3|47212.7|47192.7|47190.6|47170.6|52
1646664070000|2022-03-07 14:41:10|47212|47192|47203.7|47183.7|47214.1|47194.1|47203.7|47183.7|7
1646664080000|2022-03-07 14:41:20|47198.7|47178.7|47201.2|47181.2|47201.2|47181.2|47198.7|47178.7|19
1646664090000|2022-03-07 14:41:30|47194.4|47174.4|47178.3|47158.3|47194.4|47174.4|47161.6|47141.6|75
1646664100000|2022-03-07 14:41:40|47174.1|47154.1|47171.2|47151.2|47179.1|47159.1|47169.1|47149.1|32
1646664110000|2022-03-07 14:41:50|47161.6|47141.6|47132.3|47112.3|47211.9|47191.9|47132.3|47112.3|59
1646664120000|2022-03-07 14:42:00|47134.4|47114.4|47134.8|47114.8|47139.4|47119.4|47124.4|47104.4|48
1646664130000|2022-03-07 14:42:10|47139.4|47119.4|47178.3|47158.3|47178.3|47158.3|47139.4|47119.4|24
1646664140000|2022-03-07 14:42:20|47184.7|47164.7|47198.1|47178.1|47199.8|47179.8|47184.7|47164.7|15
1646664150000|2022-03-07 14:42:30|47201.9|47181.9|47204.1|47184.1|47206.2|47186.2|47201.9|47181.9|11
1646664160000|2022-03-07 14:42:40|47201.9|47181.9|47189.4|47169.4|47201.9|47181.9|47184.4|47164.4|27
1646664170000|2022-03-07 14:42:50|47189.8|47169.8|47191.9|47171.9|47191.9|47171.9|47186.9|47166.9|12
1646664180000|2022-03-07 14:43:00|47187.7|47167.7|47189.8|47169.8|47189.8|47169.8|47186.6|47166.6|22
1646664190000|2022-03-07 14:43:10|47190.2|47170.2|47239.1|47219.1|47239.4|47219.4|47189.8|47169.8|47
1646664200000|2022-03-07 14:43:20|47239.4|47219.4|47241.9|47221.9|47242.3|47222.3|47236.6|47216.6|27
1646664210000|2022-03-07 14:43:30|47242.3|47222.3|47224.4|47204.4|47242.3|47222.3|47205.2|47185.2|37
1646664220000|2022-03-07 14:43:40|47224.8|47204.8|47214.8|47194.8|47237.7|47217.7|47214.8|47194.8|15
1646664230000|2022-03-07 14:43:50|47214.4|47194.4|47210.2|47190.2|47214.4|47194.4|47209.4|47189.4|5
1646664240000|2022-03-07 14:44:00|47209.8|47189.8|47189.1|47169.1|47210.2|47190.2|47189.1|47169.1|20
1646664250000|2022-03-07 14:44:10|47186.9|47166.9|47170.8|47150.8|47186.9|47166.9|47168.7|47148.7|20
1646664260000|2022-03-07 14:44:20|47170.5|47150.5|47184.1|47164.1|47186.6|47166.6|47162.6|47142.6|20
1646664270000|2022-03-07 14:44:30|47184.4|47164.4|47179.4|47159.4|47186.9|47166.9|47179.4|47159.4|26
1646664280000|2022-03-07 14:44:40|47181.6|47161.6|47193.3|47173.3|47193.3|47173.3|47181.6|47161.6|5
1646664290000|2022-03-07 14:44:50|47195.8|47175.8|47199.1|47179.1|47199.4|47179.4|47195.8|47175.8|5
1646664300000|2022-03-07 14:45:00|47201.2|47181.2|47205.2|47185.2|47205.2|47185.2|47201.2|47181.2|48
1646664310000|2022-03-07 14:45:10|47203.1|47183.1|47196.9|47176.9|47203.1|47183.1|47196.9|47176.9|11
1646664320000|2022-03-07 14:45:20|47194.8|47174.8|47184.4|47164.4|47194.8|47174.8|47184.4|47164.4|20
1646664330000|2022-03-07 14:45:30|47197.7|47177.7|47186.6|47166.6|47206.9|47186.9|47185.2|47165.2|40
1646664340000|2022-03-07 14:45:40|47180.2|47160.2|47211.9|47191.9|47211.9|47191.9|47174.1|47154.1|17
1646664350000|2022-03-07 14:45:50|47211.6|47191.6|47214.1|47194.1|47214.1|47194.1|47211.6|47191.6|16
1646664360000|2022-03-07 14:46:00|47219.1|47199.1|47300.8|47280.8|47300.8|47280.8|47219.1|47199.1|31
1646664370000|2022-03-07 14:46:10|47301.6|47281.6|47274.1|47254.1|47301.9|47281.9|47274.1|47254.1|18
1646664380000|2022-03-07 14:46:20|47271.6|47251.6|47257.3|47237.3|47271.6|47251.6|47254.1|47234.1|23
1646664390000|2022-03-07 14:46:30|47256.9|47236.9|47252.7|47232.7|47257.3|47237.3|47248.1|47228.1|29
1646664400000|2022-03-07 14:46:40|47250.2|47230.2|47259.8|47239.8|47259.8|47239.8|47245.2|47225.2|26
1646664410000|2022-03-07 14:46:50|47262.3|47242.3|47240.2|47220.2|47262.3|47242.3|47240.2|47220.2|42
1646664420000|2022-03-07 14:47:00|47237.3|47217.3|47242.7|47222.7|47242.7|47222.7|47234.8|47214.8|18
1646664430000|2022-03-07 14:47:10|47246.9|47226.9|47264.8|47244.8|47269.8|47249.8|47243.1|47223.1|26
1646664440000|2022-03-07 14:47:20|47262.7|47242.7|47242.3|47222.3|47262.7|47242.7|47239.4|47219.4|12
1646664450000|2022-03-07 14:47:30|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|47239.4|47219.4|7
1646664460000|2022-03-07 14:47:40|47239.8|47219.8|47228.4|47208.4|47242.3|47222.3|47228.4|47208.4|17
1646664470000|2022-03-07 14:47:50|47228.1|47208.1|47254.4|47234.4|47254.4|47234.4|47224.4|47204.4|48
1646664480000|2022-03-07 14:48:00|47252.3|47232.3|47279.4|47259.4|47279.4|47259.4|47252.3|47232.3|12
1646664490000|2022-03-07 14:48:10|47279.8|47259.8|47284.4|47264.4|47284.4|47264.4|47279.8|47259.8|5
1646664500000|2022-03-07 14:48:20|47282.3|47262.3|47274.4|47254.4|47282.3|47262.3|47274.4|47254.4|20
1646664510000|2022-03-07 14:48:30|47276.9|47256.9|47271.9|47251.9|47276.9|47256.9|47271.9|47251.9|9
1646664520000|2022-03-07 14:48:40|47274.4|47254.4|47271.9|47251.9|47274.4|47254.4|47271.9|47251.9|1
1646664530000|2022-03-07 14:48:50|47272.3|47252.3|47286.9|47266.9|47286.9|47266.9|47271.9|47251.9|30
1646664540000|2022-03-07 14:49:00|47281.6|47261.6|47280.8|47260.8|47281.6|47261.6|47276.6|47256.6|12
1646664550000|2022-03-07 14:49:10|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|13
1646664560000|2022-03-07 14:49:20|47278.7|47258.7|47271.2|47251.2|47278.7|47258.7|47271.2|47251.2|7
1646664570000|2022-03-07 14:49:30|47268.7|47248.7|47249.1|47229.1|47268.7|47248.7|47249.1|47229.1|4
1646664580000|2022-03-07 14:49:40|47246.9|47226.9|47241.2|47221.2|47246.9|47226.9|47241.2|47221.2|6
1646664590000|2022-03-07 14:49:50|47241.6|47221.6|47241.6|47221.6|47241.6|47221.6|47241.6|47221.6|28
1646664600000|2022-03-07 14:50:00|47241.9|47221.9|47255.8|47235.8|47255.8|47235.8|47241.9|47221.9|9
1646664610000|2022-03-07 14:50:10|47251.6|47231.6|47251.2|47231.2|47251.6|47231.6|47248.7|47228.7|17
1646664620000|2022-03-07 14:50:20|47256.2|47236.2|47261.6|47241.6|47263.3|47243.3|47246.2|47226.2|82
1646664630000|2022-03-07 14:50:30|47264.1|47244.1|47264.1|47244.1|47264.1|47244.1|47264.1|47244.1|7
1646664640000|2022-03-07 14:50:40|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|3
1646664650000|2022-03-07 14:50:50|47264.1|47244.1|47281.9|47261.9|47281.9|47261.9|47264.1|47244.1|20
1646664660000|2022-03-07 14:51:00|47284.1|47264.1|47306.6|47286.6|47336.2|47316.2|47284.1|47264.1|36
1646664670000|2022-03-07 14:51:10|47329.1|47309.1|47326.2|47306.2|47342.9|47322.9|47326.2|47306.2|18
1646664680000|2022-03-07 14:51:20|47331.2|47311.2|47330.4|47310.4|47331.2|47311.2|47330.4|47310.4|30
1646664690000|2022-03-07 14:51:30|47330.1|47310.1|47310.4|47290.4|47330.1|47310.1|47310.4|47290.4|13
1646664700000|2022-03-07 14:51:40|47308.3|47288.3|47335.4|47315.4|47335.4|47315.4|47307.9|47287.9|20
1646664710000|2022-03-07 14:51:50|47332.9|47312.9|47335.4|47315.4|47337.9|47317.9|47332.9|47312.9|3
1646664720000|2022-03-07 14:52:00|47331.2|47311.2|47327.9|47307.9|47331.2|47311.2|47327.9|47307.9|14
1646664730000|2022-03-07 14:52:10|47325.8|47305.8|47292.6|47272.6|47325.8|47305.8|47290.4|47270.4|40
1646664740000|2022-03-07 14:52:20|47292.9|47272.9|47293.3|47273.3|47293.3|47273.3|47292.9|47272.9|24
1646664750000|2022-03-07 14:52:30|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|1
1646664760000|2022-03-07 14:52:40|47298.7|47278.7|47305.4|47285.4|47305.4|47285.4|47298.7|47278.7|4
1646664770000|2022-03-07 14:52:50|47302.9|47282.9|47303.3|47283.3|47303.3|47283.3|47302.9|47282.9|18
1646664780000|2022-03-07 14:53:00|47302.9|47282.9|47318.7|47298.7|47323.7|47303.7|47302.9|47282.9|26
1646664790000|2022-03-07 14:53:10|47318.3|47298.3|47317.9|47297.9|47318.3|47298.3|47317.9|47297.9|23
1646664800000|2022-03-07 14:53:20|47315.4|47295.4|47313.3|47293.3|47315.4|47295.4|47313.3|47293.3|6
1646664810000|2022-03-07 14:53:30|47310.4|47290.4|47301.8|47281.8|47310.4|47290.4|47301.8|47281.8|27
1646664820000|2022-03-07 14:53:40|47301.1|47281.1|47285.1|47265.1|47301.1|47281.1|47285.1|47265.1|19
1646664830000|2022-03-07 14:53:50|47282.9|47262.9|47282.6|47262.6|47282.9|47262.9|47282.6|47262.6|2
1646664840000|2022-03-07 14:54:00|47280.4|47260.4|47285.4|47265.4|47285.4|47265.4|47277.6|47257.6|19
1646664850000|2022-03-07 14:54:10|47287.9|47267.9|47289.7|47269.7|47291.8|47271.8|47287.6|47267.6|10
1646664860000|2022-03-07 14:54:20|47289.3|47269.3|47294.3|47274.3|47294.3|47274.3|47289.3|47269.3|18
1646664870000|2022-03-07 14:54:30|47296.4|47276.4|47321.8|47301.8|47321.8|47301.8|47296.4|47276.4|7
1646664880000|2022-03-07 14:54:40|47323.9|47303.9|47333.9|47313.9|47333.9|47313.9|47323.9|47303.9|5
1646664890000|2022-03-07 14:54:50|47336.4|47316.4|47351.4|47331.4|47351.4|47331.4|47336.4|47316.4|14
1646664900000|2022-03-07 14:55:00|47348.9|47328.9|47353.6|47333.6|47361.4|47341.4|47343.9|47323.9|23
1646664910000|2022-03-07 14:55:10|47342.6|47322.6|47341.4|47321.4|47342.6|47322.6|47338.9|47318.9|13
1646664920000|2022-03-07 14:55:20|47339.3|47319.3|47296.4|47276.4|47339.3|47319.3|47296.4|47276.4|16
1646664930000|2022-03-07 14:55:30|47298.9|47278.9|47301.1|47281.1|47303.6|47283.6|47298.9|47278.9|5
1646664940000|2022-03-07 14:55:40|47305.7|47285.7|47286.4|47266.4|47326.1|47306.1|47284.3|47264.3|54
1646664950000|2022-03-07 14:55:50|47287.2|47267.2|47293.9|47273.9|47293.9|47273.9|47287.2|47267.2|14
1646664960000|2022-03-07 14:56:00|47296.1|47276.1|47301.8|47281.8|47301.8|47281.8|47296.1|47276.1|7
1646664970000|2022-03-07 14:56:10|47301.4|47281.4|47303.9|47283.9|47303.9|47283.9|47301.4|47281.4|3
1646664980000|2022-03-07 14:56:20|47306.1|47286.1|47311.4|47291.4|47311.4|47291.4|47306.1|47286.1|12
1646664990000|2022-03-07 14:56:30|47313.9|47293.9|47311.4|47291.4|47313.9|47293.9|47311.4|47291.4|19
1646665000000|2022-03-07 14:56:40|47308.9|47288.9|47306.4|47286.4|47308.9|47288.9|47301.4|47281.4|13
1646665010000|2022-03-07 14:56:50|47303.9|47283.9|47301.8|47281.8|47303.9|47283.9|47301.8|47281.8|2
1646665020000|2022-03-07 14:57:00|47299.3|47279.3|47301.8|47281.8|47301.8|47281.8|47296.8|47276.8|26
1646665030000|2022-03-07 14:57:10|||||||||4
1646665040000|2022-03-07 14:57:20|47299.3|47279.3|47318.9|47298.9|47318.9|47298.9|47299.3|47279.3|20
1646665050000|2022-03-07 14:57:30|47321.4|47301.4|47316.8|47296.8|47321.4|47301.4|47316.8|47296.8|5
1646665060000|2022-03-07 14:57:40|47316.4|47296.4|47313.9|47293.9|47316.4|47296.4|47311.4|47291.4|21
1646665070000|2022-03-07 14:57:50|47314.3|47294.3|47350.1|47330.1|47350.1|47330.1|47314.3|47294.3|32
1646665080000|2022-03-07 14:58:00|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|47350.1|47330.1|1
1646665090000|2022-03-07 14:58:10|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|2
1646665100000|2022-03-07 14:58:20|47352.2|47332.2|47354.3|47334.3|47356.8|47336.8|47352.2|47332.2|2
1646665110000|2022-03-07 14:58:30|47353.9|47333.9|47359.7|47339.7|47359.7|47339.7|47349.3|47329.3|10
1646665120000|2022-03-07 14:58:40|47360.4|47340.4|47379.3|47359.3|47381.8|47361.8|47360.4|47340.4|21
1646665130000|2022-03-07 14:58:50|47381.4|47361.4|47386.8|47366.8|47388.6|47368.6|47381.4|47361.4|25
1646665140000|2022-03-07 14:59:00|47386.4|47366.4|47371.4|47351.4|47386.8|47366.8|47369.3|47349.3|48
1646665150000|2022-03-07 14:59:10|47369.3|47349.3|47349.3|47329.3|47369.3|47349.3|47349.3|47329.3|11
1646665160000|2022-03-07 14:59:20|47338.7|47318.7|47336.4|47316.4|47338.7|47318.7|47336.4|47316.4|6
1646665170000|2022-03-07 14:59:30|47336.8|47316.8|47334.7|47314.7|47341.1|47321.1|47334.7|47314.7|8
1646665180000|2022-03-07 14:59:40|47338.9|47318.9|47326.4|47306.4|47345.7|47325.7|47326.4|47306.4|16
1646665190000|2022-03-07 14:59:50|47326.8|47306.8|47339.3|47319.3|47339.3|47319.3|47324.3|47304.3|28
1646665200000|2022-03-07 15:00:00|47336.8|47316.8|47309.3|47289.3|47336.8|47316.8|47306.8|47286.8|38
1646665210000|2022-03-07 15:00:10|47307.2|47287.2|47308.9|47288.9|47315.7|47295.7|47306.4|47286.4|18
1646665220000|2022-03-07 15:00:20|47308.6|47288.6|47308.9|47288.9|47308.9|47288.9|47306.4|47286.4|9
1646665230000|2022-03-07 15:00:30|47308.6|47288.6|47308.9|47288.9|47308.9|47288.9|47308.6|47288.6|2
1646665240000|2022-03-07 15:00:40|47308.6|47288.6|47308.9|47288.9|47308.9|47288.9|47308.6|47288.6|21
1646665250000|2022-03-07 15:00:50|47318.9|47298.9|47326.1|47306.1|47326.1|47306.1|47318.9|47298.9|10
1646665260000|2022-03-07 15:01:00|47326.4|47306.4|47328.9|47308.9|47336.4|47316.4|47326.4|47306.4|21
1646665270000|2022-03-07 15:01:10|47326.4|47306.4|47331.1|47311.1|47331.4|47311.4|47326.4|47306.4|9
1646665280000|2022-03-07 15:01:20|47331.4|47311.4|47333.6|47313.6|47333.6|47313.6|47328.6|47308.6|6
1646665290000|2022-03-07 15:01:30|47331.4|47311.4|47331.8|47311.8|47333.9|47313.9|47329.3|47309.3|13
1646665300000|2022-03-07 15:01:40|47333.9|47313.9|47334.3|47314.3|47334.3|47314.3|47331.8|47311.8|15
1646665310000|2022-03-07 15:01:50|47332.2|47312.2|47334.3|47314.3|47334.3|47314.3|47331.8|47311.8|0
1646665320000|2022-03-07 15:02:00|47333.9|47313.9|47331.8|47311.8|47334.3|47314.3|47331.8|47311.8|11
1646665330000|2022-03-07 15:02:10|47329.3|47309.3|47318.9|47298.9|47329.3|47309.3|47318.9|47298.9|32
1646665340000|2022-03-07 15:02:20|47314.7|47294.7|47314.3|47294.3|47314.7|47294.7|47314.3|47294.3|20
1646665350000|2022-03-07 15:02:30|47316.8|47296.8|47356.8|47336.8|47356.8|47336.8|47316.8|47296.8|17
1646665360000|2022-03-07 15:02:40|47356.4|47336.4|47366.1|47346.1|47366.1|47346.1|47356.4|47336.4|24
1646665370000|2022-03-07 15:02:50|47381.4|47361.4|47391.4|47371.4|47391.4|47371.4|47381.4|47361.4|44
1646665380000|2022-03-07 15:03:00|47393.9|47373.9|47411.4|47391.4|47413.6|47393.6|47393.9|47373.9|27
1646665390000|2022-03-07 15:03:10|47413.9|47393.9|47413.9|47393.9|47416.4|47396.4|47411.4|47391.4|13
1646665400000|2022-03-07 15:03:20|47411.8|47391.8|47411.4|47391.4|47411.8|47391.8|47411.4|47391.4|4
1646665410000|2022-03-07 15:03:30|47413.9|47393.9|47408.9|47388.9|47413.9|47393.9|47408.9|47388.9|17
1646665420000|2022-03-07 15:03:40|47406.8|47386.8|47431.4|47411.4|47431.4|47411.4|47406.4|47386.4|62
1646665430000|2022-03-07 15:03:50|47436.4|47416.4|47456.4|47436.4|47456.4|47436.4|47436.4|47416.4|29
1646665440000|2022-03-07 15:04:00|47458.9|47438.9|47453.9|47433.9|47458.9|47438.9|47453.9|47433.9|9
1646665450000|2022-03-07 15:04:10|47449.7|47429.7|47414.3|47394.3|47451.4|47431.4|47414.3|47394.3|20
1646665460000|2022-03-07 15:04:20|47413.9|47393.9|47428.6|47408.6|47429.3|47409.3|47413.9|47393.9|23
1646665470000|2022-03-07 15:04:30|47436.1|47416.1|47446.4|47426.4|47448.9|47428.9|47436.1|47416.1|22
1646665480000|2022-03-07 15:04:40|47441.4|47421.4|47454.3|47434.3|47454.3|47434.3|47441.4|47421.4|16
1646665490000|2022-03-07 15:04:50|47459.7|47439.7|47461.8|47441.8|47461.8|47441.8|47459.3|47439.3|1
1646665500000|2022-03-07 15:05:00|47456.8|47436.8|47458.9|47438.9|47461.8|47441.8|47456.8|47436.8|8
1646665510000|2022-03-07 15:05:10|47461.4|47441.4|47441.8|47421.8|47461.4|47441.4|47441.4|47421.4|18
1646665520000|2022-03-07 15:05:20|||||||||4
1646665530000|2022-03-07 15:05:30|47437.2|47417.2|47432.2|47412.2|47439.7|47419.7|47432.2|47412.2|19
1646665540000|2022-03-07 15:05:40|47430.1|47410.1|47384.7|47364.7|47430.1|47410.1|47382.2|47362.2|22
1646665550000|2022-03-07 15:05:50|47384.3|47364.3|47351.8|47331.8|47384.3|47364.3|47351.8|47331.8|21
1646665560000|2022-03-07 15:06:00|47344.3|47324.3|47369.3|47349.3|47369.3|47349.3|47329.3|47309.3|54
1646665570000|2022-03-07 15:06:10|47371.4|47351.4|47381.1|47361.1|47381.1|47361.1|47369.3|47349.3|11
1646665580000|2022-03-07 15:06:20|47383.6|47363.6|47386.4|47366.4|47388.2|47368.2|47383.6|47363.6|18
1646665590000|2022-03-07 15:06:30|47386.1|47366.1|47381.4|47361.4|47386.1|47366.1|47381.4|47361.4|4
1646665600000|2022-03-07 15:06:40|47383.9|47363.9|47390.1|47370.1|47390.1|47370.1|47383.9|47363.9|7
1646665620000|2022-03-07 15:07:00|47389.7|47369.7|47389.7|47369.7|47389.7|47369.7|47389.7|47369.7|1
1646665630000|2022-03-07 15:07:10|47387.6|47367.6|47385.1|47365.1|47387.6|47367.6|47385.1|47365.1|5
1646665640000|2022-03-07 15:07:20|47387.6|47367.6|47349.3|47329.3|47387.6|47367.6|47349.3|47329.3|55
1646665650000|2022-03-07 15:07:30|47342.9|47322.9|47328.9|47308.9|47342.9|47322.9|47326.4|47306.4|20
1646665660000|2022-03-07 15:07:40|47331.1|47311.1|47324.3|47304.3|47341.4|47321.4|47324.3|47304.3|26
1646665670000|2022-03-07 15:07:50|47331.1|47311.1|47327.6|47307.6|47331.1|47311.1|47322.6|47302.6|22
1646665680000|2022-03-07 15:08:00|47325.4|47305.4|47329.7|47309.7|47329.7|47309.7|47325.1|47305.1|8
1646665690000|2022-03-07 15:08:10|47329.3|47309.3|47336.8|47316.8|47336.8|47316.8|47329.3|47309.3|15
1646665700000|2022-03-07 15:08:20|47338.9|47318.9|47329.3|47309.3|47339.3|47319.3|47324.7|47304.7|19
1646665710000|2022-03-07 15:08:30|||||||||1
1646665730000|2022-03-07 15:08:50|||||||||3
1646665740000|2022-03-07 15:09:00|47329.7|47309.7|47329.7|47309.7|47329.7|47309.7|47329.7|47309.7|2
1646665750000|2022-03-07 15:09:10|47327.6|47307.6|47312.2|47292.2|47329.7|47309.7|47312.2|47292.2|19
1646665760000|2022-03-07 15:09:20|47316.4|47296.4|47312.2|47292.2|47317.2|47297.2|47312.2|47292.2|17
1646665770000|2022-03-07 15:09:30|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|47312.2|47292.2|20
1646665780000|2022-03-07 15:09:40|47314.7|47294.7|47302.9|47282.9|47317.2|47297.2|47302.2|47282.2|31
1646665790000|2022-03-07 15:09:50|47302.6|47282.6|47311.8|47291.8|47311.8|47291.8|47298.9|47278.9|46
1646665800000|2022-03-07 15:10:00|47312.2|47292.2|47312.6|47292.6|47312.6|47292.6|47312.2|47292.2|2
1646665810000|2022-03-07 15:10:10|47312.2|47292.2|47289|47269|47312.2|47292.2|47289|47269|17
1646665820000|2022-03-07 15:10:20|47287.9|47267.9|47223.9|47203.9|47287.9|47267.9|47200|47180|67
1646665830000|2022-03-07 15:10:30|47224.3|47204.3|47237.2|47217.2|47237.5|47217.5|47224.3|47204.3|20
1646665840000|2022-03-07 15:10:40|47236.4|47216.4|47228.6|47208.6|47236.4|47216.4|47228.6|47208.6|3
1646665850000|2022-03-07 15:10:50|47224.3|47204.3|47215.7|47195.7|47224.3|47204.3|47209.3|47189.3|21
1646665860000|2022-03-07 15:11:00|47218.6|47198.6|47221.4|47201.4|47221.4|47201.4|47218.6|47198.6|11
1646665870000|2022-03-07 15:11:10|47223.6|47203.6|47273.6|47253.6|47273.6|47253.6|47223.6|47203.6|21
1646665880000|2022-03-07 15:11:20|47275.7|47255.7|47287.8|47267.8|47287.8|47267.8|47275.7|47255.7|9
1646665890000|2022-03-07 15:11:30|47288.9|47268.9|47301.4|47281.4|47301.4|47281.4|47288.9|47268.9|17
1646665900000|2022-03-07 15:11:40|47306.1|47286.1|47319.9|47299.9|47319.9|47299.9|47306.1|47286.1|8
1646665910000|2022-03-07 15:11:50|47320.3|47300.3|47323.9|47303.9|47326.1|47306.1|47320.3|47300.3|4
1646665920000|2022-03-07 15:12:00|47323.6|47303.6|47318.9|47298.9|47323.6|47303.6|47318.9|47298.9|6
1646665930000|2022-03-07 15:12:10|47316.4|47296.4|47261.8|47241.8|47316.4|47296.4|47261.8|47241.8|14
1646665940000|2022-03-07 15:12:20|47258.9|47238.9|47256.4|47236.4|47258.9|47238.9|47256.4|47236.4|5
1646665950000|2022-03-07 15:12:30|47253.9|47233.9|47213.9|47193.9|47253.9|47233.9|47213.9|47193.9|13
1646665960000|2022-03-07 15:12:40|47216.1|47196.1|47223.9|47203.9|47223.9|47203.9|47216.1|47196.1|11
1646665970000|2022-03-07 15:12:50|47223.6|47203.6|47221.1|47201.1|47223.6|47203.6|47221.1|47201.1|4
1646665980000|2022-03-07 15:13:00|47218.9|47198.9|47220.7|47200.7|47220.7|47200.7|47218.6|47198.6|8
1646665990000|2022-03-07 15:13:10|47216.4|47196.4|47250.7|47230.7|47250.7|47230.7|47188.9|47168.9|29
1646666000000|2022-03-07 15:13:20|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|0
1646666030000|2022-03-07 15:13:50|47248.5|47228.5|47246|47226|47248.5|47228.5|47246|47226|6
1646666040000|2022-03-07 15:14:00|47239.7|47219.7|47239.7|47219.7|47239.7|47219.7|47239.7|47219.7|8
1646666050000|2022-03-07 15:14:10|47239.3|47219.3|47217.8|47197.8|47239.3|47219.3|47208.5|47188.5|24
1646666060000|2022-03-07 15:14:20|47218.5|47198.5|47216|47196|47218.5|47198.5|47214.3|47194.3|2
1646666070000|2022-03-07 15:14:30|47213.5|47193.5|47231.8|47211.8|47231.8|47211.8|47213.5|47193.5|12
1646666080000|2022-03-07 15:14:40|47236|47216|47235.3|47215.3|47236|47216|47235.3|47215.3|11
1646666090000|2022-03-07 15:14:50|47234.9|47214.9|47230.3|47210.3|47234.9|47214.9|47229.9|47209.9|3
1646666100000|2022-03-07 15:15:00|47227.8|47207.8|47218.2|47198.2|47227.8|47207.8|47209.7|47189.7|27
1646666110000|2022-03-07 15:15:10|47218.9|47198.9|47228.5|47208.5|47228.5|47208.5|47218.9|47198.9|6
1646666120000|2022-03-07 15:15:20|47228.2|47208.2|47220|47200|47230.7|47210.7|47220|47200|11
1646666130000|2022-03-07 15:15:30|47218.2|47198.2|47203.2|47183.2|47218.2|47198.2|47201|47181|17
1646666140000|2022-03-07 15:15:40|47201|47181|47188.5|47168.5|47201|47181|47188.5|47168.5|20
1646666150000|2022-03-07 15:15:50|47186.4|47166.4|47188.5|47168.5|47188.5|47168.5|47186|47166|25
1646666160000|2022-03-07 15:16:00|47186|47166|47180.7|47160.7|47188.5|47168.5|47180.7|47160.7|23
1646666170000|2022-03-07 15:16:10|47175.7|47155.7|47168.2|47148.2|47175.7|47155.7|47166|47146|13
1646666180000|2022-03-07 15:16:20|47171|47151|47165.3|47145.3|47176|47156|47165.3|47145.3|11
1646666190000|2022-03-07 15:16:30|47153.2|47133.2|47150.7|47130.7|47153.2|47133.2|47150.7|47130.7|9
1646666200000|2022-03-07 15:16:40|47144.3|47124.3|47137.8|47117.8|47144.3|47124.3|47137.8|47117.8|28
1646666210000|2022-03-07 15:16:50|47126.8|47106.8|47097.9|47077.9|47126.8|47106.8|47090|47070|61
1646666220000|2022-03-07 15:17:00|47123.9|47103.9|47137.9|47117.9|47139.7|47119.7|47123.9|47103.9|31
1646666230000|2022-03-07 15:17:10|47137.5|47117.5|47142.2|47122.2|47142.2|47122.2|47137.5|47117.5|6
1646666240000|2022-03-07 15:17:20|47144.7|47124.7|47144.7|47124.7|47144.7|47124.7|47144.7|47124.7|4
1646666250000|2022-03-07 15:17:30|||||||||6
1646666260000|2022-03-07 15:17:40|47149.7|47129.7|47149.3|47129.3|47149.7|47129.7|47144.7|47124.7|23
1646666270000|2022-03-07 15:17:50|47149.7|47129.7|47156.8|47136.8|47156.8|47136.8|47149.7|47129.7|9
1646666280000|2022-03-07 15:18:00|47162.2|47142.2|47167.2|47147.2|47167.2|47147.2|47162.2|47142.2|13
1646666290000|2022-03-07 15:18:10|47169.3|47149.3|47215.8|47195.8|47215.8|47195.8|47169.3|47149.3|20
1646666300000|2022-03-07 15:18:20|47211.5|47191.5|47194.3|47174.3|47211.5|47191.5|47194.3|47174.3|12
1646666310000|2022-03-07 15:18:30|47191.4|47171.4|47188.9|47168.9|47191.4|47171.4|47188.9|47168.9|2
1646666320000|2022-03-07 15:18:40|47193.9|47173.9|47191.4|47171.4|47198.9|47178.9|47191.4|47171.4|11
1646666330000|2022-03-07 15:18:50|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|4
1646666340000|2022-03-07 15:19:00|47191.4|47171.4|47199.3|47179.3|47199.3|47179.3|47191.4|47171.4|8
1646666350000|2022-03-07 15:19:10|47201.4|47181.4|47198.9|47178.9|47201.8|47181.8|47198.9|47178.9|4
1646666360000|2022-03-07 15:19:20|47201.4|47181.4|47201.8|47181.8|47202.2|47182.2|47201.4|47181.4|10
1646666370000|2022-03-07 15:19:30|47204.7|47184.7|47211.4|47191.4|47211.4|47191.4|47204.7|47184.7|12
1646666380000|2022-03-07 15:19:40|||||||||12
1646666390000|2022-03-07 15:19:50|47209.3|47189.3|47196|47176|47209.3|47189.3|47191.8|47171.8|21
1646666400000|2022-03-07 15:20:00|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|0
1646666410000|2022-03-07 15:20:10|47193.9|47173.9|47163.9|47143.9|47193.9|47173.9|47157.9|47137.9|36
1646666420000|2022-03-07 15:20:20|47160|47140|47132.2|47112.2|47160|47140|47132.2|47112.2|15
1646666430000|2022-03-07 15:20:30|47128.9|47108.9|47144.7|47124.7|47144.7|47124.7|47111|47091|27
1646666440000|2022-03-07 15:20:40|47145|47125|47174.3|47154.3|47174.3|47154.3|47145|47125|8
1646666450000|2022-03-07 15:20:50|47180.7|47160.7|47192.2|47172.2|47192.2|47172.2|47180.7|47160.7|5
1646666460000|2022-03-07 15:21:00|47191.8|47171.8|47188.9|47168.9|47191.8|47171.8|47188.9|47168.9|5
1646666470000|2022-03-07 15:21:10|47191|47171|47188.9|47168.9|47191|47171|47188.9|47168.9|12
1646666480000|2022-03-07 15:21:20|47191|47171|47212.2|47192.2|47215|47195|47191|47171|19
1646666490000|2022-03-07 15:21:30|47205|47185|47209.7|47189.7|47209.7|47189.7|47204.7|47184.7|9
1646666500000|2022-03-07 15:21:40|47212.2|47192.2|47216.8|47196.8|47216.8|47196.8|47212.2|47192.2|3
1646666510000|2022-03-07 15:21:50|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|9
1646666520000|2022-03-07 15:22:00|47217.5|47197.5|47228.2|47208.2|47228.2|47208.2|47216.8|47196.8|19
1646666530000|2022-03-07 15:22:10|47230.7|47210.7|47241.8|47221.8|47241.8|47221.8|47230.7|47210.7|15
1646666540000|2022-03-07 15:22:20|47243.9|47223.9|47249.7|47229.7|47254.3|47234.3|47243.9|47223.9|23
1646666550000|2022-03-07 15:22:30|47245.4|47225.4|47229.7|47209.7|47245.4|47225.4|47229.7|47209.7|12
1646666560000|2022-03-07 15:22:40|47227.5|47207.5|47252.2|47232.2|47252.2|47232.2|47227.2|47207.2|8
1646666570000|2022-03-07 15:22:50|47254.7|47234.7|47252.2|47232.2|47254.7|47234.7|47252.2|47232.2|14
1646666580000|2022-03-07 15:23:00|47250|47230|47247.2|47227.2|47250|47230|47247.2|47227.2|14
1646666590000|2022-03-07 15:23:10|47252.2|47232.2|47232.5|47212.5|47252.2|47232.2|47232.2|47212.2|12
1646666600000|2022-03-07 15:23:20|47234.7|47214.7|47229.7|47209.7|47239.3|47219.3|47229.7|47209.7|13
1646666610000|2022-03-07 15:23:30|47229.3|47209.3|47217.5|47197.5|47229.3|47209.3|47214.7|47194.7|33
1646666620000|2022-03-07 15:23:40|47219.7|47199.7|47215|47195|47219.7|47199.7|47215|47195|13
1646666630000|2022-03-07 15:23:50|47214.7|47194.7|47217.2|47197.2|47217.2|47197.2|47214.7|47194.7|8
1646666640000|2022-03-07 15:24:00|47214.7|47194.7|47219.3|47199.3|47219.7|47199.7|47212.2|47192.2|36
1646666650000|2022-03-07 15:24:10|47217.2|47197.2|47219.3|47199.3|47219.3|47199.3|47217.2|47197.2|5
1646666660000|2022-03-07 15:24:20|47217.2|47197.2|47242.2|47222.2|47242.2|47222.2|47212.2|47192.2|17
1646666670000|2022-03-07 15:24:30|47244.7|47224.7|47247.5|47227.5|47247.5|47227.5|47244.7|47224.7|6
1646666680000|2022-03-07 15:24:40|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|2
1646666690000|2022-03-07 15:24:50|47254.7|47234.7|47256.8|47236.8|47256.8|47236.8|47254.7|47234.7|8
1646666700000|2022-03-07 15:25:00|||||||||8
1646666710000|2022-03-07 15:25:10|47257.2|47237.2|47274.3|47254.3|47276.8|47256.8|47257.2|47237.2|16
1646666720000|2022-03-07 15:25:20|47276.8|47256.8|47279.7|47259.7|47279.7|47259.7|47276.8|47256.8|2
1646666730000|2022-03-07 15:25:30|47277.5|47257.5|47282.2|47262.2|47289.7|47269.7|47277.2|47257.2|27
1646666740000|2022-03-07 15:25:40|47279.7|47259.7|47282.2|47262.2|47282.2|47262.2|47279.7|47259.7|1
1646666750000|2022-03-07 15:25:50|47284.7|47264.7|47284.7|47264.7|47284.7|47264.7|47282.5|47262.5|27
1646666760000|2022-03-07 15:26:00|47287.2|47267.2|47289.7|47269.7|47289.7|47269.7|47287.2|47267.2|13
1646666770000|2022-03-07 15:26:10|47290|47270|47289.7|47269.7|47292.2|47272.2|47289.7|47269.7|9
1646666780000|2022-03-07 15:26:20|47289.3|47269.3|47284.7|47264.7|47289.3|47269.3|47284.7|47264.7|3
1646666790000|2022-03-07 15:26:30|47277.9|47257.9|47279.7|47259.7|47279.7|47259.7|47277.9|47257.9|26
1646666800000|2022-03-07 15:26:40|47277.5|47257.5|47266.8|47246.8|47277.5|47257.5|47266.8|47246.8|6
1646666820000|2022-03-07 15:27:00|47257.2|47237.2|47235|47215|47257.2|47237.2|47235|47215|16
1646666830000|2022-03-07 15:27:10|47234.3|47214.3|47229.7|47209.7|47234.3|47214.3|47229.7|47209.7|6
1646666840000|2022-03-07 15:27:20|47229.3|47209.3|47214.7|47194.7|47229.3|47209.3|47214.7|47194.7|9
1646666850000|2022-03-07 15:27:30|47212.5|47192.5|47179.3|47159.3|47212.5|47192.5|47179.3|47159.3|14
1646666860000|2022-03-07 15:27:40|47177.5|47157.5|47181.8|47161.8|47184.3|47164.3|47177.5|47157.5|13
1646666870000|2022-03-07 15:27:50|47184.3|47164.3|47184.7|47164.7|47188.9|47168.9|47184.3|47164.3|13
1646666880000|2022-03-07 15:28:00|47182.5|47162.5|47182.2|47162.2|47182.5|47162.5|47182.2|47162.2|3
1646666890000|2022-03-07 15:28:10|47180|47160|47180|47160|47180|47160|47177.5|47157.5|5
1646666900000|2022-03-07 15:28:20|47182.5|47162.5|47201.4|47181.4|47201.4|47181.4|47182.5|47162.5|14
1646666910000|2022-03-07 15:28:30|47201|47181|47194.3|47174.3|47201|47181|47194.3|47174.3|10
1646666920000|2022-03-07 15:28:40|47192.2|47172.2|47184.7|47164.7|47192.2|47172.2|47184.7|47164.7|4
1646666930000|2022-03-07 15:28:50|47186.8|47166.8|47184.7|47164.7|47186.8|47166.8|47182.2|47162.2|9
1646666940000|2022-03-07 15:29:00|47185|47165|47189.3|47169.3|47189.3|47169.3|47184.3|47164.3|23
1646666950000|2022-03-07 15:29:10|47189.7|47169.7|47194.3|47174.3|47194.3|47174.3|47189.7|47169.7|13
1646666960000|2022-03-07 15:29:20|47190|47170|47179.7|47159.7|47190.4|47170.4|47179.7|47159.7|18
1646666980000|2022-03-07 15:29:40|||||||||2
1646666990000|2022-03-07 15:29:50|47180|47160|47186.4|47166.4|47188.9|47168.9|47180|47160|5
1646667000000|2022-03-07 15:30:00|47182.2|47162.2|47192.5|47172.5|47194.7|47174.7|47182.2|47162.2|17
1646667010000|2022-03-07 15:30:10|47182.5|47162.5|47180|47160|47182.5|47162.5|47180|47160|16
1646667020000|2022-03-07 15:30:20|47182.5|47162.5|47182.2|47162.2|47182.5|47162.5|47182.2|47162.2|12
1646667030000|2022-03-07 15:30:30|47184.3|47164.3|47182.5|47162.5|47184.7|47164.7|47182.5|47162.5|1
1646667040000|2022-03-07 15:30:40|47184.7|47164.7|47187.2|47167.2|47187.2|47167.2|47184.7|47164.7|28
1646667050000|2022-03-07 15:30:50|47185|47165|47167.2|47147.2|47185|47165|47166.8|47146.8|29
1646667060000|2022-03-07 15:31:00|47160.8|47140.8|47124.7|47104.7|47160.8|47140.8|47124.7|47104.7|33
1646667070000|2022-03-07 15:31:10|47124.3|47104.3|47122.2|47102.2|47124.7|47104.7|47107.5|47087.5|16
1646667080000|2022-03-07 15:31:20|47112.5|47092.5|47114.7|47094.7|47114.7|47094.7|47110.4|47090.4|21
1646667090000|2022-03-07 15:31:30|47117.5|47097.5|47127.9|47107.9|47127.9|47107.9|47117.5|47097.5|7
1646667100000|2022-03-07 15:31:40|47127.5|47107.5|47144.6|47124.6|47144.6|47124.6|47127.5|47107.5|10
1646667110000|2022-03-07 15:31:50|47146.8|47126.8|47152.1|47132.1|47154.3|47134.3|47146.8|47126.8|11
1646667120000|2022-03-07 15:32:00|47154.6|47134.6|47164.3|47144.3|47164.6|47144.6|47154.6|47134.6|20
1646667130000|2022-03-07 15:32:10|47162.1|47142.1|47169.6|47149.6|47169.6|47149.6|47162.1|47142.1|11
1646667140000|2022-03-07 15:32:20|47167.5|47147.5|47164.6|47144.6|47170|47150|47164.6|47144.6|8
1646667150000|2022-03-07 15:32:30|47164.3|47144.3|47125.4|47105.4|47164.3|47144.3|47125.4|47105.4|19
1646667160000|2022-03-07 15:32:40|47125|47105|47067.9|47047.9|47125|47105|47067.9|47047.9|57
1646667170000|2022-03-07 15:32:50|47066.8|47046.8|47065|47045|47067.1|47047.1|47052.9|47032.9|51
1646667180000|2022-03-07 15:33:00|47064.6|47044.6|47062.1|47042.1|47064.6|47044.6|47057.1|47037.1|16
1646667190000|2022-03-07 15:33:10|47060|47040|47082.9|47062.9|47084.6|47064.6|47060|47040|30
1646667200000|2022-03-07 15:33:20|47085|47065|47077.5|47057.5|47085|47065|47077.5|47057.5|9
1646667210000|2022-03-07 15:33:30|47073.3|47053.3|47067.5|47047.5|47073.3|47053.3|47065|47045|11
1646667220000|2022-03-07 15:33:40|47065.4|47045.4|47069.6|47049.6|47069.6|47049.6|47062.5|47042.5|13
1646667230000|2022-03-07 15:33:50|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47066.1|47046.1|8
1646667240000|2022-03-07 15:34:00|47074.6|47054.6|47082.8|47062.8|47082.8|47062.8|47070|47050|20
1646667250000|2022-03-07 15:34:10|47086.4|47066.4|47082.5|47062.5|47086.4|47066.4|47081.8|47061.8|10
1646667260000|2022-03-07 15:34:20|47084.6|47064.6|47134.6|47114.6|47134.6|47114.6|47084.6|47064.6|61
1646667270000|2022-03-07 15:34:30|47135.4|47115.4|47155.4|47135.4|47155.4|47135.4|47135|47115|16
1646667280000|2022-03-07 15:34:40|47155|47135|47167.5|47147.5|47169.6|47149.6|47154.6|47134.6|18
1646667290000|2022-03-07 15:34:50|47167.1|47147.1|47160|47140|47167.1|47147.1|47160|47140|8
1646667300000|2022-03-07 15:35:00|47157.5|47137.5|47137.1|47117.1|47157.5|47137.5|47137.1|47117.1|13
1646667310000|2022-03-07 15:35:10|47134.6|47114.6|47137.1|47117.1|47137.1|47117.1|47134.6|47114.6|13
1646667320000|2022-03-07 15:35:20|47135|47115|47117.1|47097.1|47135|47115|47115|47095|10
1646667330000|2022-03-07 15:35:30|47115|47095|47114.6|47094.6|47115|47095|47114.6|47094.6|2
1646667340000|2022-03-07 15:35:40|47115|47095|47116.8|47096.8|47116.8|47096.8|47115|47095|14
1646667350000|2022-03-07 15:35:50|47114.6|47094.6|47119.6|47099.6|47119.6|47099.6|47114.6|47094.6|15
1646667360000|2022-03-07 15:36:00|47122.1|47102.1|47141.4|47121.4|47141.4|47121.4|47122.1|47102.1|32
1646667370000|2022-03-07 15:36:10|47145.6|47125.6|47142.5|47122.5|47145.6|47125.6|47141.8|47121.8|5
1646667380000|2022-03-07 15:36:20|47144.6|47124.6|47146.8|47126.8|47146.8|47126.8|47144.6|47124.6|8
1646667390000|2022-03-07 15:36:30|47151|47131|47163.9|47143.9|47166|47146|47151|47131|13
1646667400000|2022-03-07 15:36:40|47166|47146|47163.9|47143.9|47166|47146|47163.9|47143.9|3
1646667410000|2022-03-07 15:36:50|47161.8|47141.8|47159.3|47139.3|47161.8|47141.8|47159.3|47139.3|3
1646667420000|2022-03-07 15:37:00|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|11
1646667430000|2022-03-07 15:37:10|47163.9|47143.9|47163.9|47143.9|47166.4|47146.4|47163.9|47143.9|5
1646667440000|2022-03-07 15:37:20|47163.5|47143.5|47167.8|47147.8|47167.8|47147.8|47163.5|47143.5|5
1646667450000|2022-03-07 15:37:30|47168.1|47148.1|47171.8|47151.8|47171.8|47151.8|47164.6|47144.6|9
1646667460000|2022-03-07 15:37:40|47173.9|47153.9|47179.3|47159.3|47179.3|47159.3|47173.9|47153.9|5
1646667470000|2022-03-07 15:37:50|47183.9|47163.9|47206.8|47186.8|47206.8|47186.8|47183.9|47163.9|7
1646667480000|2022-03-07 15:38:00|47206.4|47186.4|47236.8|47216.8|47236.8|47216.8|47206.4|47186.4|12
1646667490000|2022-03-07 15:38:10|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|7
1646667500000|2022-03-07 15:38:20|47241.4|47221.4|47238.5|47218.5|47241.4|47221.4|47236.4|47216.4|18
1646667510000|2022-03-07 15:38:30|||||||||3
1646667520000|2022-03-07 15:38:40|47242.8|47222.8|47234.3|47214.3|47242.8|47222.8|47234.3|47214.3|11
1646667530000|2022-03-07 15:38:50|47231.8|47211.8|47196.8|47176.8|47231.8|47211.8|47196.8|47176.8|12
1646667540000|2022-03-07 15:39:00|47204.3|47184.3|47209.6|47189.6|47211.8|47191.8|47204.3|47184.3|15
1646667550000|2022-03-07 15:39:10|47209.3|47189.3|47219.3|47199.3|47219.3|47199.3|47207.1|47187.1|8
1646667560000|2022-03-07 15:39:20|47221.4|47201.4|47226.8|47206.8|47226.8|47206.8|47221.4|47201.4|13
1646667570000|2022-03-07 15:39:30|47224.3|47204.3|47219.3|47199.3|47224.3|47204.3|47219.3|47199.3|5
1646667580000|2022-03-07 15:39:40|47217.1|47197.1|47230|47210|47230|47210|47215|47195|13
1646667590000|2022-03-07 15:39:50|47234.3|47214.3|47254.6|47234.6|47254.6|47234.6|47234.3|47214.3|16
1646667600000|2022-03-07 15:40:00|47256.8|47236.8|47266.4|47246.4|47268.9|47248.9|47256.8|47236.8|11
1646667610000|2022-03-07 15:40:10|47268.1|47248.1|47267.4|47247.4|47268.1|47248.1|47265.3|47245.3|12
1646667620000|2022-03-07 15:40:20|47265.3|47245.3|47247.4|47227.4|47265.3|47245.3|47243.1|47223.1|19
1646667630000|2022-03-07 15:40:30|47247.8|47227.8|47256|47236|47258.5|47238.5|47247.8|47227.8|19
1646667640000|2022-03-07 15:40:40|47258.1|47238.1|47258.5|47238.5|47258.5|47238.5|47258.1|47238.1|3
1646667650000|2022-03-07 15:40:50|47261|47241|47255.6|47235.6|47261|47241|47255.6|47235.6|14
1646667660000|2022-03-07 15:41:00|47243.9|47223.9|47243.1|47223.1|47243.9|47223.9|47241.8|47221.8|17
1646667670000|2022-03-07 15:41:10|47243.5|47223.5|47248.1|47228.1|47248.1|47228.1|47243.5|47223.5|6
1646667680000|2022-03-07 15:41:20|47250.6|47230.6|47246|47226|47250.6|47230.6|47246|47226|1
1646667690000|2022-03-07 15:41:30|47243.9|47223.9|47236|47216|47243.9|47223.9|47236|47216|6
1646667700000|2022-03-07 15:41:40|47233.5|47213.5|47252.8|47232.8|47252.8|47232.8|47233.5|47213.5|8
1646667710000|2022-03-07 15:41:50|47253.1|47233.1|47263.5|47243.5|47267.8|47247.8|47253.1|47233.1|8
1646667720000|2022-03-07 15:42:00|47260.6|47240.6|47253.5|47233.5|47263.1|47243.1|47253.5|47233.5|12
1646667730000|2022-03-07 15:42:10|47255.3|47235.3|47248.1|47228.1|47255.6|47235.6|47248.1|47228.1|6
1646667740000|2022-03-07 15:42:20|47250.3|47230.3|47235.6|47215.6|47250.3|47230.3|47235.6|47215.6|7
1646667750000|2022-03-07 15:42:30|47244.5|47224.5|47258.5|47238.5|47258.5|47238.5|47238.1|47218.1|24
1646667760000|2022-03-07 15:42:40|47256|47236|47255.6|47235.6|47256|47236|47255.6|47235.6|9
1646667770000|2022-03-07 15:42:50|47237.5|47217.5|47222.8|47202.8|47237.5|47217.5|47221.4|47201.4|14
1646667780000|2022-03-07 15:43:00|47220.6|47200.6|47213.9|47193.9|47220.6|47200.6|47209.9|47189.9|16
1646667790000|2022-03-07 15:43:10|||||||||1
1646667810000|2022-03-07 15:43:30|47218.1|47198.1|47213.9|47193.9|47218.1|47198.1|47213.9|47193.9|1
1646667820000|2022-03-07 15:43:40|47213.1|47193.1|47185.6|47165.6|47213.1|47193.1|47185.6|47165.6|10
1646667830000|2022-03-07 15:43:50|47183.1|47163.1|47175.6|47155.6|47184.3|47164.3|47175.6|47155.6|8
1646667840000|2022-03-07 15:44:00|47177.8|47157.8|47168.5|47148.5|47180.6|47160.6|47168.5|47148.5|13
1646667850000|2022-03-07 15:44:10|47166|47146|47215.6|47195.6|47215.6|47195.6|47163.9|47143.9|12
1646667860000|2022-03-07 15:44:20|47220.6|47200.6|47218.1|47198.1|47221|47201|47215.6|47195.6|6
1646667870000|2022-03-07 15:44:30|47216|47196|47221|47201|47221|47201|47216|47196|13
1646667880000|2022-03-07 15:44:40|47221.4|47201.4|47230|47210|47230|47210|47221.4|47201.4|10
1646667890000|2022-03-07 15:44:50|47229.6|47209.6|47230|47210|47230|47210|47229.6|47209.6|4
1646667900000|2022-03-07 15:45:00|47229.6|47209.6|47231.4|47211.4|47236.8|47216.8|47229.6|47209.6|11
1646667910000|2022-03-07 15:45:10|47231|47211|47225.6|47205.6|47231|47211|47225.6|47205.6|5
1646667920000|2022-03-07 15:45:20|47221.4|47201.4|47216.8|47196.8|47221.4|47201.4|47216.8|47196.8|5
1646667930000|2022-03-07 15:45:30|47217.1|47197.1|47213.5|47193.5|47217.1|47197.1|47213.5|47193.5|12
1646667940000|2022-03-07 15:45:40|47213.9|47193.9|47211.8|47191.8|47213.9|47193.9|47211.4|47191.4|6
1646667950000|2022-03-07 15:45:50|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211|47191|4
1646667960000|2022-03-07 15:46:00|47211|47191|47184.3|47164.3|47211|47191|47169.3|47149.3|15
1646667970000|2022-03-07 15:46:10|47182.1|47162.1|47147.1|47127.1|47182.1|47162.1|47136.1|47116.1|16
1646667980000|2022-03-07 15:46:20|47149.3|47129.3|47152.1|47132.1|47152.1|47132.1|47149.3|47129.3|3
1646667990000|2022-03-07 15:46:30|47154.6|47134.6|47159.6|47139.6|47159.6|47139.6|47154.6|47134.6|7
1646668000000|2022-03-07 15:46:40|47160|47140|47159.3|47139.3|47160|47140|47158.5|47138.5|7
1646668010000|2022-03-07 15:46:50|47156.8|47136.8|47156.4|47136.4|47157.1|47137.1|47156.4|47136.4|10
1646668020000|2022-03-07 15:47:00|47153.9|47133.9|47151.8|47131.8|47154.3|47134.3|47151.8|47131.8|5
1646668030000|2022-03-07 15:47:10|47151.4|47131.4|47149.3|47129.3|47151.4|47131.4|47149.3|47129.3|7
1646668040000|2022-03-07 15:47:20|47147.1|47127.1|47143.9|47123.9|47147.1|47127.1|47143.9|47123.9|13
1646668050000|2022-03-07 15:47:30|||||||||4
1646668060000|2022-03-07 15:47:40|||||||||3
1646668070000|2022-03-07 15:47:50|47148.9|47128.9|47151.4|47131.4|47153.5|47133.5|47146.4|47126.4|10
1646668080000|2022-03-07 15:48:00|47148.9|47128.9|47128.9|47108.9|47148.9|47128.9|47128.9|47108.9|8
1646668090000|2022-03-07 15:48:10|47124.6|47104.6|47101.4|47081.4|47124.6|47104.6|47101|47081|13
1646668100000|2022-03-07 15:48:20|47101.8|47081.8|47089.6|47069.6|47106.4|47086.4|47089.6|47069.6|18
1646668110000|2022-03-07 15:48:30|47087.5|47067.5|47097.5|47077.5|47103.1|47083.1|47087.1|47067.1|14
1646668130000|2022-03-07 15:48:50|47097.1|47077.1|47087.1|47067.1|47097.1|47077.1|47087.1|47067.1|8
1646668140000|2022-03-07 15:49:00|47084.6|47064.6|47082.1|47062.1|47092.1|47072.1|47067.9|47047.9|28
1646668150000|2022-03-07 15:49:10|47077.5|47057.5|47060.4|47040.4|47077.5|47057.5|47059.6|47039.6|64
1646668160000|2022-03-07 15:49:20|47058.3|47038.3|47061.5|47041.5|47061.5|47041.5|47056.1|47036.1|17
1646668170000|2022-03-07 15:49:30|47061.1|47041.1|47043.6|47023.6|47063.6|47043.6|47043.6|47023.6|7
1646668180000|2022-03-07 15:49:40|47044|47024|47053.3|47033.3|47053.3|47033.3|47044|47024|6
1646668190000|2022-03-07 15:49:50|47053.6|47033.6|47048.6|47028.6|47053.6|47033.6|47041.5|47021.5|10
1646668200000|2022-03-07 15:50:00|47049|47029|47045.8|47025.8|47049|47029|47045.4|47025.4|6
1646668210000|2022-03-07 15:50:10|47043.6|47023.6|47040.8|47020.8|47043.6|47023.6|47034.4|47014.4|25
1646668220000|2022-03-07 15:50:20|47045.8|47025.8|47046.1|47026.1|47046.1|47026.1|47045.8|47025.8|11
1646668230000|2022-03-07 15:50:30|47048.3|47028.3|47038.6|47018.6|47048.3|47028.3|47038.6|47018.6|9
1646668240000|2022-03-07 15:50:40|47038.3|47018.3|47040|47020|47040|47020|47037.9|47017.9|11
1646668250000|2022-03-07 15:50:50|47047.9|47027.9|47046.8|47026.8|47050.8|47030.8|47046.8|47026.8|14
1646668260000|2022-03-07 15:51:00|||||||||1
1646668270000|2022-03-07 15:51:10|47045|47025|47042.9|47022.9|47045.4|47025.4|47040.8|47020.8|20
1646668280000|2022-03-07 15:51:20|47045|47025|47062.5|47042.5|47062.5|47042.5|47042.5|47022.5|12
1646668290000|2022-03-07 15:51:30|47064.6|47044.6|47055.4|47035.4|47067.9|47047.9|47055.4|47035.4|19
1646668300000|2022-03-07 15:51:40|47053.3|47033.3|47037.9|47017.9|47053.3|47033.3|47037.9|47017.9|36
1646668310000|2022-03-07 15:51:50|47033.3|47013.3|47019.6|46999.6|47033.3|47013.3|47019.6|46999.6|20
1646668320000|2022-03-07 15:52:00|47017.5|46997.5|47015.4|46995.4|47017.5|46997.5|47010.8|46990.8|19
1646668330000|2022-03-07 15:52:10|47017.1|46997.1|47020.8|47000.8|47020.8|47000.8|47015|46995|18
1646668340000|2022-03-07 15:52:20|47023.3|47003.3|47022.9|47002.9|47023.3|47003.3|47022.9|47002.9|9
1646668350000|2022-03-07 15:52:30|47023.2|47003.2|47025.4|47005.4|47025.4|47005.4|47023.2|47003.2|3
1646668360000|2022-03-07 15:52:40|47025.7|47005.7|47026.1|47006.1|47026.1|47006.1|47025.7|47005.7|10
1646668370000|2022-03-07 15:52:50|47025.7|47005.7|47064.6|47044.6|47064.6|47044.6|47025.7|47005.7|19
1646668380000|2022-03-07 15:53:00|47065.4|47045.4|47064.6|47044.6|47065.4|47045.4|47064.6|47044.6|13
1646668390000|2022-03-07 15:53:10|47060|47040|47053.2|47033.2|47062.1|47042.1|47053.2|47033.2|4
1646668400000|2022-03-07 15:53:20|47051.1|47031.1|47060.7|47040.7|47060.7|47040.7|47051.1|47031.1|6
1646668410000|2022-03-07 15:53:30|47056.5|47036.5|47056.1|47036.1|47056.5|47036.5|47056.1|47036.1|2
1646668420000|2022-03-07 15:53:40|47055.7|47035.7|47051.1|47031.1|47055.7|47035.7|47051.1|47031.1|1
1646668430000|2022-03-07 15:53:50|47053.2|47033.2|47047.9|47027.9|47053.6|47033.6|47047.9|47027.9|15
1646668440000|2022-03-07 15:54:00|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|1
1646668450000|2022-03-07 15:54:10|47053.2|47033.2|47052.9|47032.9|47053.2|47033.2|47052.9|47032.9|8
1646668460000|2022-03-07 15:54:20|47055|47035|47053.2|47033.2|47055.4|47035.4|47053.2|47033.2|8
1646668480000|2022-03-07 15:54:40|||||||||1
1646668490000|2022-03-07 15:54:50|47055.4|47035.4|47050.7|47030.7|47055.4|47035.4|47050.7|47030.7|5
1646668500000|2022-03-07 15:55:00|47050.4|47030.4|47050|47030|47050.4|47030.4|47050|47030|13
1646668510000|2022-03-07 15:55:10|47050.4|47030.4|47055.7|47035.7|47055.7|47035.7|47050|47030|12
1646668520000|2022-03-07 15:55:20|47057.9|47037.9|47085.7|47065.7|47085.7|47065.7|47057.9|47037.9|27
1646668530000|2022-03-07 15:55:30|47087.9|47067.9|47080|47060|47090|47070|47080|47060|6
1646668540000|2022-03-07 15:55:40|47081.7|47061.7|47077.5|47057.5|47081.7|47061.7|47077.1|47057.1|8
1646668550000|2022-03-07 15:55:50|47075.4|47055.4|47070.4|47050.4|47075.4|47055.4|47070.4|47050.4|7
1646668560000|2022-03-07 15:56:00|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|2
1646668570000|2022-03-07 15:56:10|47074.2|47054.2|47080|47060|47080.4|47060.4|47074.2|47054.2|14
1646668580000|2022-03-07 15:56:20|47075.7|47055.7|47070.7|47050.7|47075.7|47055.7|47070.4|47050.4|8
1646668590000|2022-03-07 15:56:30|47071.1|47051.1|47065.4|47045.4|47071.1|47051.1|47065.4|47045.4|5
1646668600000|2022-03-07 15:56:40|47060.7|47040.7|47052.9|47032.9|47060.7|47040.7|47052.9|47032.9|8
1646668610000|2022-03-07 15:56:50|47050.7|47030.7|47045|47025|47052.5|47032.5|47045|47025|9
1646668620000|2022-03-07 15:57:00|47042.9|47022.9|47037.9|47017.9|47042.9|47022.9|47037.9|47017.9|7
1646668630000|2022-03-07 15:57:10|47040|47020|47040.7|47020.7|47040.7|47020.7|47037.9|47017.9|8
1646668640000|2022-03-07 15:57:20|47042.9|47022.9|47060.7|47040.7|47060.7|47040.7|47042.9|47022.9|3
1646668650000|2022-03-07 15:57:30|47061.9|47041.9|47059.7|47039.7|47061.9|47041.9|47059.4|47039.4|23
1646668660000|2022-03-07 15:57:40|47059.4|47039.4|47059.4|47039.4|47059.4|47039.4|47059.4|47039.4|4
1646668670000|2022-03-07 15:57:50|47059|47039|47054.4|47034.4|47059|47039|47054.4|47034.4|3
1646668680000|2022-03-07 15:58:00|||||||||1
1646668690000|2022-03-07 15:58:10|47054.7|47034.7|47059.4|47039.4|47059.4|47039.4|47054.4|47034.4|15
1646668700000|2022-03-07 15:58:20|47051.9|47031.9|47046.9|47026.9|47051.9|47031.9|47046.9|47026.9|12
1646668710000|2022-03-07 15:58:30|47046.5|47026.5|47041.9|47021.9|47046.5|47026.5|47041.9|47021.9|4
1646668720000|2022-03-07 15:58:40|47041.5|47021.5|47041.1|47021.1|47041.5|47021.5|47041.1|47021.1|9
1646668730000|2022-03-07 15:58:50|47040.4|47020.4|47038.2|47018.2|47040.4|47020.4|47037.9|47017.9|7
1646668740000|2022-03-07 15:59:00|47037.9|47017.9|47037.5|47017.5|47037.9|47017.9|47035|47015|17
1646668750000|2022-03-07 15:59:10|47037.9|47017.9|47037.9|47017.9|47037.9|47017.9|47037.9|47017.9|64
1646668760000|2022-03-07 15:59:20|47033.6|47013.6|47046.5|47026.5|47046.5|47026.5|47033.6|47013.6|36
1646668770000|2022-03-07 15:59:30|47048.6|47028.6|47078.6|47058.6|47078.6|47058.6|47048.6|47028.6|21
1646668780000|2022-03-07 15:59:40|47083.6|47063.6|47081.5|47061.5|47086.5|47066.5|47081.5|47061.5|14
1646668790000|2022-03-07 15:59:50|47081.1|47061.1|47076.1|47056.1|47081.1|47061.1|47076.1|47056.1|9
1646668800000|2022-03-07 16:00:00|47076.5|47056.5|47093.2|47073.2|47096.1|47076.1|47076.1|47056.1|14
1646668810000|2022-03-07 16:00:10|47087.9|47067.9|47068|47048|47087.9|47067.9|47068|47048|28
1646668820000|2022-03-07 16:00:20|47064|47044|47099|47079|47099|47079|47064|47044|22
1646668830000|2022-03-07 16:00:30|47096.5|47076.5|47101.5|47081.5|47101.5|47081.5|47096.5|47076.5|11
1646668840000|2022-03-07 16:00:40|47103.6|47083.6|47106.1|47086.1|47106.1|47086.1|47102.9|47082.9|17
1646668850000|2022-03-07 16:00:50|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47095.4|47075.4|11
1646668870000|2022-03-07 16:01:10|47106.1|47086.1|47111.1|47091.1|47111.1|47091.1|47106.1|47086.1|6
1646668880000|2022-03-07 16:01:20|47113.2|47093.2|47123.2|47103.2|47123.2|47103.2|47113.2|47093.2|6
1646668890000|2022-03-07 16:01:30|47125.4|47105.4|47125.4|47105.4|47125.4|47105.4|47125.4|47105.4|10
1646668900000|2022-03-07 16:01:40|47125.7|47105.7|47127.9|47107.9|47127.9|47107.9|47125.7|47105.7|5
1646668910000|2022-03-07 16:01:50|47130|47110|47127.9|47107.9|47130.4|47110.4|47127.9|47107.9|7
1646668920000|2022-03-07 16:02:00|47130.4|47110.4|47136.1|47116.1|47136.1|47116.1|47130.4|47110.4|12
1646668930000|2022-03-07 16:02:10|47138.2|47118.2|47140.4|47120.4|47140.4|47120.4|47138.2|47118.2|4
1646668940000|2022-03-07 16:02:20|47140.7|47120.7|47142.9|47122.9|47145.4|47125.4|47140.7|47120.7|9
1646668950000|2022-03-07 16:02:30|47145|47125|47145.4|47125.4|47145.4|47125.4|47145|47125|1
1646668970000|2022-03-07 16:02:50|47147.5|47127.5|47150.4|47130.4|47150.4|47130.4|47147.5|47127.5|9
1646668980000|2022-03-07 16:03:00|47147.9|47127.9|47140.7|47120.7|47147.9|47127.9|47140.7|47120.7|1
1646668990000|2022-03-07 16:03:10|47138.6|47118.6|47082.9|47062.9|47138.6|47118.6|47082.9|47062.9|19
1646669000000|2022-03-07 16:03:20|47080.4|47060.4|47097.5|47077.5|47097.5|47077.5|47080.4|47060.4|67
1646669010000|2022-03-07 16:03:30|47097.1|47077.1|47097.1|47077.1|47097.1|47077.1|47092.1|47072.1|11
1646669020000|2022-03-07 16:03:40|47101.4|47081.4|47101.7|47081.7|47101.7|47081.7|47101.4|47081.4|15
1646669030000|2022-03-07 16:03:50|||||||||2
1646669040000|2022-03-07 16:04:00|47099.2|47079.2|47115.6|47095.6|47115.6|47095.6|47099.2|47079.2|19
1646669050000|2022-03-07 16:04:10|||||||||7
1646669060000|2022-03-07 16:04:20|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|1
1646669070000|2022-03-07 16:04:30|47120.6|47100.6|47122.7|47102.7|47122.7|47102.7|47120.6|47100.6|4
1646669080000|2022-03-07 16:04:40|47127.7|47107.7|47123.1|47103.1|47127.7|47107.7|47122.7|47102.7|8
1646669090000|2022-03-07 16:04:50|47125.6|47105.6|47125.6|47105.6|47125.6|47105.6|47123.1|47103.1|5
1646669100000|2022-03-07 16:05:00|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|10
1646669110000|2022-03-07 16:05:10|47130.2|47110.2|47153.1|47133.1|47153.1|47133.1|47130.2|47110.2|12
1646669120000|2022-03-07 16:05:20|47155.2|47135.2|47168.5|47148.5|47168.5|47148.5|47155.2|47135.2|8
1646669130000|2022-03-07 16:05:30|47168.9|47148.9|47203.1|47183.1|47203.1|47183.1|47168.9|47148.9|11
1646669140000|2022-03-07 16:05:40|47202.7|47182.7|47190.6|47170.6|47203.1|47183.1|47190.6|47170.6|39
1646669150000|2022-03-07 16:05:50|47190.2|47170.2|47180.6|47160.6|47190.2|47170.2|47178.5|47158.5|2
1646669160000|2022-03-07 16:06:00|47178.5|47158.5|47175.6|47155.6|47178.5|47158.5|47173.5|47153.5|7
1646669170000|2022-03-07 16:06:10|47173.1|47153.1|47163.5|47143.5|47173.1|47153.1|47163.5|47143.5|6
1646669180000|2022-03-07 16:06:20|47162.7|47142.7|47158.5|47138.5|47162.7|47142.7|47158.5|47138.5|9
1646669190000|2022-03-07 16:06:30|47158.1|47138.1|47162.7|47142.7|47162.7|47142.7|47158.1|47138.1|4
1646669200000|2022-03-07 16:06:40|47153.1|47133.1|47144.9|47124.9|47153.1|47133.1|47142.7|47122.7|7
1646669210000|2022-03-07 16:06:50|47142.4|47122.4|47132.7|47112.7|47142.4|47122.4|47132.7|47112.7|10
1646669220000|2022-03-07 16:07:00|47132.4|47112.4|47134.5|47114.5|47134.5|47114.5|47119.9|47099.9|20
1646669230000|2022-03-07 16:07:10|47138.7|47118.7|47150.2|47130.2|47152.7|47132.7|47138.7|47118.7|7
1646669240000|2022-03-07 16:07:20|47149.5|47129.5|47130.2|47110.2|47149.5|47129.5|47130.2|47110.2|6
1646669250000|2022-03-07 16:07:30|47127.7|47107.7|47105.2|47085.2|47127.7|47107.7|47105.2|47085.2|17
1646669270000|2022-03-07 16:07:50|47102.4|47082.4|47099.5|47079.5|47107.4|47087.4|47099.5|47079.5|21
1646669280000|2022-03-07 16:08:00|47099.1|47079.1|47092|47072|47099.1|47079.1|47091.6|47071.6|12
1646669290000|2022-03-07 16:08:10|47091.6|47071.6|47081.6|47061.6|47091.6|47071.6|47081.6|47061.6|7
1646669300000|2022-03-07 16:08:20|47077|47057|47084.1|47064.1|47084.1|47064.1|47074.1|47054.1|17
1646669310000|2022-03-07 16:08:30|47094.1|47074.1|47089.5|47069.5|47094.1|47074.1|47087|47067|32
1646669320000|2022-03-07 16:08:40|47089.9|47069.9|47092.4|47072.4|47092.4|47072.4|47087.4|47067.4|8
1646669330000|2022-03-07 16:08:50|47096.6|47076.6|47097|47077|47097|47077|47096.6|47076.6|1
1646669340000|2022-03-07 16:09:00|47109.5|47089.5|47134.9|47114.9|47137.4|47117.4|47109.5|47089.5|14
1646669350000|2022-03-07 16:09:10|47135.2|47115.2|47127.4|47107.4|47137.4|47117.4|47127.4|47107.4|16
1646669360000|2022-03-07 16:09:20|47122.4|47102.4|47113.1|47093.1|47122.4|47102.4|47107.7|47087.7|6
1646669370000|2022-03-07 16:09:30|47113.5|47093.5|47133.1|47113.1|47133.1|47113.1|47113.5|47093.5|8
1646669380000|2022-03-07 16:09:40|47135.6|47115.6|47121.4|47101.4|47135.6|47115.6|47121.4|47101.4|5
1646669390000|2022-03-07 16:09:50|47119.2|47099.2|47118.5|47098.5|47119.2|47099.2|47118.5|47098.5|8
1646669400000|2022-03-07 16:10:00|47118.9|47098.9|47116.4|47096.4|47118.9|47098.9|47116|47096|1
1646669410000|2022-03-07 16:10:10|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|1
1646669420000|2022-03-07 16:10:20|47122.7|47102.7|47120.6|47100.6|47122.7|47102.7|47120.6|47100.6|2
1646669430000|2022-03-07 16:10:30|47123.1|47103.1|47118.1|47098.1|47123.1|47103.1|47118.1|47098.1|2
1646669440000|2022-03-07 16:10:40|47118.5|47098.5|47110.6|47090.6|47118.5|47098.5|47110.6|47090.6|7
1646669450000|2022-03-07 16:10:50|47106.4|47086.4|47098.5|47078.5|47106.4|47086.4|47098.5|47078.5|9
1646669460000|2022-03-07 16:11:00|47100.6|47080.6|47101|47081|47101|47081|47098.5|47078.5|8
1646669470000|2022-03-07 16:11:10|47103.1|47083.1|47103.5|47083.5|47103.5|47083.5|47103.1|47083.1|2
1646669480000|2022-03-07 16:11:20|47099.2|47079.2|47096.7|47076.7|47099.2|47079.2|47096.7|47076.7|6
1646669490000|2022-03-07 16:11:30|47095.6|47075.6|47093.5|47073.5|47095.6|47075.6|47093.5|47073.5|4
1646669500000|2022-03-07 16:11:40|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|3
1646669510000|2022-03-07 16:11:50|47097.7|47077.7|47096|47076|47100.2|47080.2|47096|47076|5
1646669520000|2022-03-07 16:12:00|47098.1|47078.1|47093.5|47073.5|47098.5|47078.5|47093.5|47073.5|8
1646669530000|2022-03-07 16:12:10|47086.3|47066.3|47086.3|47066.3|47086.3|47066.3|47086.3|47066.3|9
1646669540000|2022-03-07 16:12:20|||||||||2
1646669550000|2022-03-07 16:12:30|||||||||7
1646669570000|2022-03-07 16:12:50|47084.2|47064.2|47083.8|47063.8|47084.2|47064.2|47083.8|47063.8|9
1646669580000|2022-03-07 16:13:00|47084.6|47064.6|47088.8|47068.8|47089.2|47069.2|47084.6|47064.6|18
1646669590000|2022-03-07 16:13:10|||||||||11
1646669600000|2022-03-07 16:13:20|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|47088.8|47068.8|2
1646669610000|2022-03-07 16:13:30|47103.5|47083.5|47109.2|47089.2|47109.2|47089.2|47103.5|47083.5|15
1646669620000|2022-03-07 16:13:40|47120.6|47100.6|47128.5|47108.5|47128.5|47108.5|47120.6|47100.6|12
1646669630000|2022-03-07 16:13:50|47130.6|47110.6|47121|47101|47130.6|47110.6|47121|47101|6
1646669650000|2022-03-07 16:14:10|47125.6|47105.6|47123.5|47103.5|47125.6|47105.6|47123.5|47103.5|12
1646669660000|2022-03-07 16:14:20|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|6
1646669670000|2022-03-07 16:14:30|47118.5|47098.5|47114.6|47094.6|47121|47101|47114.6|47094.6|12
1646669680000|2022-03-07 16:14:40|47114.2|47094.2|47109.6|47089.6|47114.2|47094.2|47109.6|47089.6|6
1646669690000|2022-03-07 16:14:50|||||||||1
1646669710000|2022-03-07 16:15:10|||||||||2
1646669720000|2022-03-07 16:15:20|47110|47090|47109.6|47089.6|47112.1|47092.1|47109.6|47089.6|24
1646669730000|2022-03-07 16:15:30|47110|47090|47102.1|47082.1|47110|47090|47102.1|47082.1|12
1646669740000|2022-03-07 16:15:40|47100|47080|47099.6|47079.6|47100|47080|47099.6|47079.6|3
1646669750000|2022-03-07 16:15:50|47097.5|47077.5|47097.1|47077.1|47097.5|47077.5|47095|47075|4
1646669760000|2022-03-07 16:16:00|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47089.6|47069.6|18
1646669770000|2022-03-07 16:16:10|47097.8|47077.8|47099.2|47079.2|47100|47080|47097.8|47077.8|1
1646669780000|2022-03-07 16:16:20|47099.6|47079.6|47107.5|47087.5|47107.5|47087.5|47097.1|47077.1|19
1646669790000|2022-03-07 16:16:30|47109.6|47089.6|47119.6|47099.6|47119.6|47099.6|47109.6|47089.6|6
1646669800000|2022-03-07 16:16:40|47122.1|47102.1|47133.8|47113.8|47133.8|47113.8|47122.1|47102.1|15
1646669810000|2022-03-07 16:16:50|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|9
1646669820000|2022-03-07 16:17:00|47133.1|47113.1|47143.8|47123.8|47143.8|47123.8|47133.1|47113.1|13
1646669830000|2022-03-07 16:17:10|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|7
1646669840000|2022-03-07 16:17:20|47138.8|47118.8|47107.1|47087.1|47138.8|47118.8|47107.1|47087.1|17
1646669850000|2022-03-07 16:17:30|47106|47086|47106|47086|47106|47086|47096.7|47076.7|17
1646669860000|2022-03-07 16:17:40|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|4
1646669870000|2022-03-07 16:17:50|47108.5|47088.5|47099.6|47079.6|47108.5|47088.5|47099.6|47079.6|1
1646669880000|2022-03-07 16:18:00|47101.7|47081.7|47106|47086|47106|47086|47099.2|47079.2|13
1646669890000|2022-03-07 16:18:10|47098.8|47078.8|47098.8|47078.8|47098.8|47078.8|47098.8|47078.8|3
1646669900000|2022-03-07 16:18:20|47096.3|47076.3|47081.7|47061.7|47096.7|47076.7|47081.7|47061.7|6
1646669910000|2022-03-07 16:18:30|47079.2|47059.2|47086.3|47066.3|47086.3|47066.3|47066.7|47046.7|19
1646669920000|2022-03-07 16:18:40|47090.6|47070.6|47089.2|47069.2|47091.3|47071.3|47089.2|47069.2|5
1646669930000|2022-03-07 16:18:50|47094.2|47074.2|47096.3|47076.3|47096.3|47076.3|47093.8|47073.8|4
1646669940000|2022-03-07 16:19:00|47094.2|47074.2|47084.2|47064.2|47094.2|47074.2|47084.2|47064.2|5
1646669950000|2022-03-07 16:19:10|47084.6|47064.6|47074.2|47054.2|47084.6|47064.6|47071.7|47051.7|11
1646669960000|2022-03-07 16:19:20|47074.6|47054.6|47089.6|47069.6|47089.6|47069.6|47074.6|47054.6|4
1646669970000|2022-03-07 16:19:30|47093.8|47073.8|47096.7|47076.7|47096.7|47076.7|47093.5|47073.5|3
1646669980000|2022-03-07 16:19:40|47096.3|47076.3|47096.7|47076.7|47097.1|47077.1|47096.3|47076.3|3
1646669990000|2022-03-07 16:19:50|47094.2|47074.2|47089.2|47069.2|47094.2|47074.2|47089.2|47069.2|6
1646670000000|2022-03-07 16:20:00|47085|47065|47076.3|47056.3|47085|47065|47076.3|47056.3|8
1646670010000|2022-03-07 16:20:10|47073.8|47053.8|47069.6|47049.6|47073.8|47053.8|47068.8|47048.8|10
1646670020000|2022-03-07 16:20:20|47069.2|47049.2|47071.7|47051.7|47071.7|47051.7|47069.2|47049.2|4
1646670030000|2022-03-07 16:20:30|47071.3|47051.3|47071.7|47051.7|47071.7|47051.7|47071.3|47051.3|4
1646670040000|2022-03-07 16:20:40|47067.1|47047.1|47044.6|47024.6|47067.1|47047.1|47036.7|47016.7|10
1646670050000|2022-03-07 16:20:50|47042.5|47022.5|47032.1|47012.1|47042.5|47022.5|47032.1|47012.1|11
1646670060000|2022-03-07 16:21:00|47030|47010|47024.6|47004.6|47031.7|47011.7|47022.1|47002.1|15
1646670070000|2022-03-07 16:21:10|47022.1|47002.1|47010.7|46990.7|47022.1|47002.1|47010.3|46990.3|19
1646670080000|2022-03-07 16:21:20|47012.8|46992.8|46980|46960|47012.8|46992.8|46964.6|46944.6|111
1646670090000|2022-03-07 16:21:30|46980.3|46960.3|46971.5|46951.5|46983.2|46963.2|46971.5|46951.5|36
1646670100000|2022-03-07 16:21:40|46969|46949|46970.7|46950.7|46971.1|46951.1|46965.7|46945.7|21
1646670110000|2022-03-07 16:21:50|46970.3|46950.3|46970.3|46950.3|46972.8|46952.8|46970|46950|8
1646670120000|2022-03-07 16:22:00|46972.8|46952.8|46985.3|46965.3|46985.3|46965.3|46972.8|46952.8|21
1646670130000|2022-03-07 16:22:10|46986.1|46966.1|46970.7|46950.7|46986.1|46966.1|46970.7|46950.7|26
1646670140000|2022-03-07 16:22:20|46973.2|46953.2|46970.3|46950.3|46980.7|46960.7|46967.8|46947.8|11
1646670150000|2022-03-07 16:22:30|46966.1|46946.1|46973.6|46953.6|46973.6|46953.6|46965.7|46945.7|12
1646670160000|2022-03-07 16:22:40|46975.7|46955.7|46976.1|46956.1|46976.1|46956.1|46975.7|46955.7|1
1646670170000|2022-03-07 16:22:50|46976.5|46956.5|46979|46959|46979|46959|46976.5|46956.5|12
1646670180000|2022-03-07 16:23:00|46978.6|46958.6|46978.2|46958.2|46978.6|46958.6|46970.7|46950.7|9
1646670190000|2022-03-07 16:23:10|46978.6|46958.6|46983.2|46963.2|46983.6|46963.6|46978.6|46958.6|3
1646670200000|2022-03-07 16:23:20|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|46983.2|46963.2|1
1646670210000|2022-03-07 16:23:30|46978.6|46958.6|46975.3|46955.3|46978.6|46958.6|46975.3|46955.3|5
1646670220000|2022-03-07 16:23:40|46975.7|46955.7|46963.6|46943.6|46975.7|46955.7|46963.6|46943.6|7
1646670230000|2022-03-07 16:23:50|46961.1|46941.1|46973.6|46953.6|46977.1|46957.1|46961.1|46941.1|9
1646670240000|2022-03-07 16:24:00|46976.1|46956.1|46976.1|46956.1|46976.1|46956.1|46975.7|46955.7|3
1646670250000|2022-03-07 16:24:10|46975.7|46955.7|46990.7|46970.7|46994|46974|46975.7|46955.7|31
1646670260000|2022-03-07 16:24:20|46991.1|46971.1|46993.6|46973.6|46993.6|46973.6|46991.1|46971.1|12
1646670270000|2022-03-07 16:24:30|46998.6|46978.6|47008.6|46988.6|47008.6|46988.6|46998.6|46978.6|6
1646670280000|2022-03-07 16:24:40|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|4
1646670290000|2022-03-07 16:24:50|47030.7|47010.7|47031.8|47011.8|47031.8|47011.8|47030.7|47010.7|6
1646670300000|2022-03-07 16:25:00|47038.2|47018.2|47030|47010|47038.2|47018.2|47028.6|47008.6|11
1646670310000|2022-03-07 16:25:10|47030.3|47010.3|47025.7|47005.7|47030.3|47010.3|47025.7|47005.7|8
1646670320000|2022-03-07 16:25:20|47021.1|47001.1|47021.1|47001.1|47021.1|47001.1|47021.1|47001.1|4
1646670330000|2022-03-07 16:25:30|47019|46999|46999|46979|47019|46999|46999|46979|9
1646670340000|2022-03-07 16:25:40|46998.6|46978.6|46998.6|46978.6|46998.6|46978.6|46998.6|46978.6|3
1646670350000|2022-03-07 16:25:50|||||||||1
1646670360000|2022-03-07 16:26:00|46996.1|46976.1|46991.5|46971.5|46998.2|46978.2|46989.3|46969.3|28
1646670370000|2022-03-07 16:26:10|46993.6|46973.6|46994|46974|46994|46974|46993.6|46973.6|1
1646670380000|2022-03-07 16:26:20|46996.1|46976.1|46993.6|46973.6|46996.1|46976.1|46993.6|46973.6|5
1646670390000|2022-03-07 16:26:30|||||||||1
1646670400000|2022-03-07 16:26:40|46995.7|46975.7|47013.6|46993.6|47013.6|46993.6|46995.7|46975.7|19
1646670410000|2022-03-07 16:26:50|47011.1|46991.1|47011.1|46991.1|47011.1|46991.1|47011.1|46991.1|2
1646670420000|2022-03-07 16:27:00|47008.6|46988.6|47008.6|46988.6|47008.6|46988.6|47008.6|46988.6|3
1646670430000|2022-03-07 16:27:10|47006.5|46986.5|47029|47009|47029|47009|47006.5|46986.5|13
1646670440000|2022-03-07 16:27:20|47029.3|47009.3|47033.2|47013.2|47033.2|47013.2|47029|47009|9
1646670450000|2022-03-07 16:27:30|47026.8|47006.8|47024.3|47004.3|47026.8|47006.8|47024.3|47004.3|2
1646670460000|2022-03-07 16:27:40|47097.5|47077.5|47107.1|47087.1|47107.1|47087.1|47087.8|47067.8|11
1646670470000|2022-03-07 16:27:50|47095.7|47075.7|47077.5|47057.5|47095.7|47075.7|47077.5|47057.5|15
1646670480000|2022-03-07 16:28:00|47075.3|47055.3|47076.7|47056.7|47077.5|47057.5|47074.2|47054.2|13
1646670490000|2022-03-07 16:28:10|47074.6|47054.6|47084.2|47064.2|47084.2|47064.2|47072.1|47052.1|6
1646670500000|2022-03-07 16:28:20|47084.6|47064.6|47086.7|47066.7|47086.7|47066.7|47084.6|47064.6|2
1646670510000|2022-03-07 16:28:30|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|3
1646670520000|2022-03-07 16:28:40|47093.5|47073.5|47092.1|47072.1|47094.2|47074.2|47091.7|47071.7|15
1646670530000|2022-03-07 16:28:50|47094.2|47074.2|47095.3|47075.3|47095.3|47075.3|47094.2|47074.2|2
1646670540000|2022-03-07 16:29:00|47095.7|47075.7|47097.5|47077.5|47099.6|47079.6|47095.3|47075.3|2
1646670550000|2022-03-07 16:29:10|47100|47080|47095|47075|47100|47080|47095|47075|8
1646670560000|2022-03-07 16:29:20|47092.5|47072.5|47089.6|47069.6|47092.5|47072.5|47089.6|47069.6|12
1646670570000|2022-03-07 16:29:30|47087.1|47067.1|47084.2|47064.2|47087.1|47067.1|47084.2|47064.2|1
1646670580000|2022-03-07 16:29:40|47080|47060|47088.8|47068.8|47088.8|47068.8|47079.6|47059.6|14
1646670590000|2022-03-07 16:29:50|47090.9|47070.9|47089.2|47069.2|47092.5|47072.5|47089.2|47069.2|4
1646670600000|2022-03-07 16:30:00|47088.8|47068.8|47084.6|47064.6|47089.2|47069.2|47084.6|47064.6|2
1646670610000|2022-03-07 16:30:10|47085|47065|47084.6|47064.6|47085|47065|47084.6|47064.6|1
1646670620000|2022-03-07 16:30:20|47086.7|47066.7|47079.2|47059.2|47087.1|47067.1|47079.2|47059.2|25
1646670630000|2022-03-07 16:30:30|47079.6|47059.6|47077.5|47057.5|47082.1|47062.1|47077.5|47057.5|1
1646670640000|2022-03-07 16:30:40|47074.6|47054.6|47068.4|47048.4|47074.6|47054.6|47068.4|47048.4|2
1646670650000|2022-03-07 16:30:50|47064.2|47044.2|47052.1|47032.1|47064.2|47044.2|47052.1|47032.1|6
1646670660000|2022-03-07 16:31:00|47051.3|47031.3|47054.6|47034.6|47056.3|47036.3|47051.3|47031.3|8
1646670670000|2022-03-07 16:31:10|47052.1|47032.1|47045|47025|47052.1|47032.1|47045|47025|6
1646670680000|2022-03-07 16:31:20|47042.8|47022.8|47026.3|47006.3|47042.8|47022.8|47023.8|47003.8|32
1646670690000|2022-03-07 16:31:30|47028.8|47008.8|47030|47010|47030|47010|47028.8|47008.8|10
1646670700000|2022-03-07 16:31:40|47036.3|47016.3|47036.7|47016.7|47036.7|47016.7|47036.3|47016.3|5
1646670710000|2022-03-07 16:31:50|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|9
1646670720000|2022-03-07 16:32:00|47035|47015|47029.6|47009.6|47035|47015|47029.6|47009.6|3
1646670740000|2022-03-07 16:32:20|47029.2|47009.2|47009.6|46989.6|47029.2|47009.2|47009.6|46989.6|9
1646670750000|2022-03-07 16:32:30|47007.5|46987.5|46997.1|46977.1|47007.5|46987.5|46997.1|46977.1|18
1646670760000|2022-03-07 16:32:40|46995|46975|46996.7|46976.7|46997.1|46977.1|46995|46975|6
1646670770000|2022-03-07 16:32:50|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|2
1646670780000|2022-03-07 16:33:00|46996.7|46976.7|46982.5|46962.5|46996.7|46976.7|46982.5|46962.5|10
1646670790000|2022-03-07 16:33:10|46980.3|46960.3|46968.6|46948.6|46980.3|46960.3|46968.6|46948.6|12
1646670800000|2022-03-07 16:33:20|46970.7|46950.7|46977.5|46957.5|46977.5|46957.5|46970.7|46950.7|10
1646670810000|2022-03-07 16:33:30|46970.3|46950.3|46950.7|46930.7|46972.5|46952.5|46950.7|46930.7|20
1646670820000|2022-03-07 16:33:40|46952.8|46932.8|46942.8|46922.8|46952.8|46932.8|46942.8|46922.8|7
1646670830000|2022-03-07 16:33:50|46940.7|46920.7|46919.9|46899.9|46940.7|46920.7|46913.2|46893.2|52
1646670840000|2022-03-07 16:34:00|46920.3|46900.3|46940.3|46920.3|46942.8|46922.8|46920.3|46900.3|4
1646670850000|2022-03-07 16:34:10|46938.2|46918.2|46922.8|46902.8|46938.2|46918.2|46920.7|46900.7|9
1646670860000|2022-03-07 16:34:20|46923.2|46903.2|46920.3|46900.3|46923.2|46903.2|46920.3|46900.3|15
1646670870000|2022-03-07 16:34:30|46920.7|46900.7|46932.4|46912.4|46932.4|46912.4|46920.7|46900.7|6
1646670880000|2022-03-07 16:34:40|46934.6|46914.6|46935.3|46915.3|46935.3|46915.3|46934.6|46914.6|1
1646670890000|2022-03-07 16:34:50|||||||||1
1646670900000|2022-03-07 16:35:00|46938.6|46918.6|46950.7|46930.7|46957.4|46937.4|46938.6|46918.6|24
1646670910000|2022-03-07 16:35:10|46932.8|46912.8|46924.9|46904.9|46932.8|46912.8|46924.9|46904.9|9
1646670920000|2022-03-07 16:35:20|46922.8|46902.8|46924.9|46904.9|46927.1|46907.1|46922.8|46902.8|5
1646670930000|2022-03-07 16:35:30|46922.4|46902.4|46921.7|46901.7|46922.4|46902.4|46921.7|46901.7|4
1646670940000|2022-03-07 16:35:40|46923.8|46903.8|46915.7|46895.7|46924.2|46904.2|46915.7|46895.7|26
1646670950000|2022-03-07 16:35:50|46917.8|46897.8|46865.3|46845.3|46917.8|46897.8|46865.3|46845.3|77
1646670960000|2022-03-07 16:36:00|46872.1|46852.1|46891.7|46871.7|46897.4|46877.4|46872.1|46852.1|32
1646670970000|2022-03-07 16:36:10|46889.6|46869.6|46880.3|46860.3|46889.6|46869.6|46878.2|46858.2|17
1646670980000|2022-03-07 16:36:20|46880.7|46860.7|46878.6|46858.6|46880.7|46860.7|46878.2|46858.2|9
1646670990000|2022-03-07 16:36:30|||||||||1
1646671000000|2022-03-07 16:36:40|46880.7|46860.7|46887.8|46867.8|46887.8|46867.8|46880.7|46860.7|6
1646671010000|2022-03-07 16:36:50|46887.4|46867.4|46882.4|46862.4|46887.4|46867.4|46882.4|46862.4|13
1646671020000|2022-03-07 16:37:00|46877.4|46857.4|46858.6|46838.6|46877.4|46857.4|46858.6|46838.6|9
1646671030000|2022-03-07 16:37:10|46856.5|46836.5|46856.1|46836.1|46856.5|46836.5|46853.6|46833.6|11
1646671040000|2022-03-07 16:37:20|46860.3|46840.3|46845.7|46825.7|46860.3|46840.3|46843.6|46823.6|7
1646671050000|2022-03-07 16:37:30|46843.6|46823.6|46838.6|46818.6|46845.3|46825.3|46838.6|46818.6|14
1646671060000|2022-03-07 16:37:40|46836.1|46816.1|46759|46739|46838.6|46818.6|46701.1|46681.1|75
1646671070000|2022-03-07 16:37:50|46751.5|46731.5|46751.1|46731.1|46758.2|46738.2|46744.3|46724.3|19
1646671080000|2022-03-07 16:38:00|46746.1|46726.1|46809.9|46789.9|46814.3|46794.3|46738.6|46718.6|77
1646671090000|2022-03-07 16:38:10|46803.6|46783.6|46804.6|46784.6|46804.6|46784.6|46802.4|46782.4|12
1646671100000|2022-03-07 16:38:20|46802.4|46782.4|46808.2|46788.2|46808.2|46788.2|46800.3|46780.3|17
1646671110000|2022-03-07 16:38:30|46810.3|46790.3|46852.4|46832.4|46854.9|46834.9|46810.3|46790.3|61
1646671120000|2022-03-07 16:38:40|46857.4|46837.4|46862.1|46842.1|46862.1|46842.1|46857.4|46837.4|14
1646671130000|2022-03-07 16:38:50|46862.8|46842.8|46859.9|46839.9|46862.8|46842.8|46859.9|46839.9|5
1646671140000|2022-03-07 16:39:00|46862.4|46842.4|46874.9|46854.9|46874.9|46854.9|46862.4|46842.4|12
1646671150000|2022-03-07 16:39:10|46877.4|46857.4|46903.1|46883.1|46903.1|46883.1|46877.4|46857.4|21
1646671160000|2022-03-07 16:39:20|46900.9|46880.9|46903.1|46883.1|46903.1|46883.1|46900.9|46880.9|9
1646671170000|2022-03-07 16:39:30|46900.9|46880.9|46903.1|46883.1|46903.1|46883.1|46900.9|46880.9|2
1646671180000|2022-03-07 16:39:40|46900.9|46880.9|46908.4|46888.4|46908.4|46888.4|46900.9|46880.9|13
1646671190000|2022-03-07 16:39:50|46910.9|46890.9|46916.7|46896.7|46916.7|46896.7|46910.9|46890.9|10
1646671200000|2022-03-07 16:40:00|46918.8|46898.8|46916.3|46896.3|46918.8|46898.8|46914.2|46894.2|21
1646671210000|2022-03-07 16:40:10|46915.9|46895.9|46902.8|46882.8|46915.9|46895.9|46902.8|46882.8|18
1646671220000|2022-03-07 16:40:20|46909.2|46889.2|46899.6|46879.6|46909.2|46889.2|46896.4|46876.4|19
1646671230000|2022-03-07 16:40:30|46899.2|46879.2|46881.3|46861.3|46899.2|46879.2|46881.3|46861.3|22
1646671240000|2022-03-07 16:40:40|46879.2|46859.2|46879.2|46859.2|46879.2|46859.2|46879.2|46859.2|12
1646671250000|2022-03-07 16:40:50|46881.3|46861.3|46881.7|46861.7|46881.7|46861.7|46881.3|46861.3|4
1646671260000|2022-03-07 16:41:00|46887.4|46867.4|46894.6|46874.6|46894.6|46874.6|46887.4|46867.4|15
1646671270000|2022-03-07 16:41:10|46902.1|46882.1|46917.1|46897.1|46918.8|46898.8|46902.1|46882.1|20
1646671280000|2022-03-07 16:41:20|46919.6|46899.6|46919.6|46899.6|46919.6|46899.6|46919.6|46899.6|8
1646671290000|2022-03-07 16:41:30|46921.7|46901.7|46939.6|46919.6|46939.6|46919.6|46921.7|46901.7|7
1646671300000|2022-03-07 16:41:40|46939.9|46919.9|46952.1|46932.1|46952.1|46932.1|46939.9|46919.9|27
1646671310000|2022-03-07 16:41:50|46954.2|46934.2|46954.6|46934.6|46954.6|46934.6|46954.2|46934.2|6
1646671320000|2022-03-07 16:42:00|46956.7|46936.7|46965.6|46945.6|46965.6|46945.6|46947.1|46927.1|44
1646671330000|2022-03-07 16:42:10|46966.3|46946.3|46999.6|46979.6|47013.2|46993.2|46966.3|46946.3|26
1646671340000|2022-03-07 16:42:20|46999.9|46979.9|47014.6|46994.6|47027.1|47007.1|46997.4|46977.4|31
1646671350000|2022-03-07 16:42:30|47018.8|46998.8|47024.2|47004.2|47024.2|47004.2|47018.8|46998.8|3
1646671360000|2022-03-07 16:42:40|47024.6|47004.6|47027.4|47007.4|47027.4|47007.4|47022.4|47002.4|9
1646671370000|2022-03-07 16:42:50|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|3
1646671380000|2022-03-07 16:43:00|47029.9|47009.9|47014.6|46994.6|47029.9|47009.9|47014.6|46994.6|19
1646671390000|2022-03-07 16:43:10|||||||||2
1646671400000|2022-03-07 16:43:20|47014.9|46994.9|47009.6|46989.6|47014.9|46994.9|47009.6|46989.6|4
1646671410000|2022-03-07 16:43:30|47007.1|46987.1|46992.8|46972.8|47007.1|46987.1|46992.4|46972.4|5
1646671420000|2022-03-07 16:43:40|46990.7|46970.7|46987.8|46967.8|46990.7|46970.7|46987.8|46967.8|3
1646671430000|2022-03-07 16:43:50|46985.7|46965.7|46986.1|46966.1|46986.1|46966.1|46985.7|46965.7|15
1646671440000|2022-03-07 16:44:00|46990.3|46970.3|47008.6|46988.6|47008.6|46988.6|46990.3|46970.3|10
1646671450000|2022-03-07 16:44:10|47020.3|47000.3|47026.1|47006.1|47026.1|47006.1|47020.3|47000.3|8
1646671460000|2022-03-07 16:44:20|47028.2|47008.2|47028.9|47008.9|47031.1|47011.1|47028.2|47008.2|10
1646671470000|2022-03-07 16:44:30|47028.6|47008.6|47023.6|47003.6|47028.6|47008.6|47023.6|47003.6|4
1646671480000|2022-03-07 16:44:40|47023.2|47003.2|47023.6|47003.6|47023.6|47003.6|47023.2|47003.2|7
1646671490000|2022-03-07 16:44:50|47023.2|47003.2|47023.6|47003.6|47023.6|47003.6|47023.2|47003.2|3
1646671500000|2022-03-07 16:45:00|47021.1|47001.1|47028.6|47008.6|47028.6|47008.6|47021.1|47001.1|12
1646671510000|2022-03-07 16:45:10|47031.1|47011.1|47063.6|47043.6|47063.6|47043.6|47031.1|47011.1|8
1646671520000|2022-03-07 16:45:20|47073.6|47053.6|47086.8|47066.8|47086.8|47066.8|47073.6|47053.6|7
1646671530000|2022-03-07 16:45:30|47086.4|47066.4|47086.1|47066.1|47086.4|47066.4|47086.1|47066.1|10
1646671540000|2022-03-07 16:45:40|47081.1|47061.1|47076.1|47056.1|47081.1|47061.1|47076.1|47056.1|9
1646671550000|2022-03-07 16:45:50|47073.6|47053.6|47113.2|47093.2|47113.2|47093.2|47073.6|47053.6|38
1646671560000|2022-03-07 16:46:00|47115.3|47095.3|47127.2|47107.2|47127.2|47107.2|47115.3|47095.3|16
1646671570000|2022-03-07 16:46:10|47131.8|47111.8|47131.8|47111.8|47139.7|47119.7|47131.8|47111.8|29
1646671580000|2022-03-07 16:46:20|47131.1|47111.1|47121.1|47101.1|47131.1|47111.1|47121.1|47101.1|20
1646671590000|2022-03-07 16:46:30|47125.7|47105.7|47123.9|47103.9|47125.7|47105.7|47118.9|47098.9|28
1646671600000|2022-03-07 16:46:40|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|5
1646671610000|2022-03-07 16:46:50|47101.8|47081.8|47063.2|47043.2|47101.8|47081.8|47063.2|47043.2|32
1646671620000|2022-03-07 16:47:00|47054.3|47034.3|47049.3|47029.3|47054.3|47034.3|47049.3|47029.3|15
1646671630000|2022-03-07 16:47:10|47046.8|47026.8|47054.3|47034.3|47054.3|47034.3|47046.8|47026.8|4
1646671640000|2022-03-07 16:47:20|47052.2|47032.2|47052.2|47032.2|47052.2|47032.2|47052.2|47032.2|17
1646671650000|2022-03-07 16:47:30|47043.7|47023.7|47027.2|47007.2|47043.7|47023.7|47027.2|47007.2|9
1646671660000|2022-03-07 16:47:40|47029.3|47009.3|47043.7|47023.7|47043.7|47023.7|47029.3|47009.3|9
1646671670000|2022-03-07 16:47:50|47045.8|47025.8|47046.6|47026.6|47046.6|47026.6|47045.8|47025.8|3
1646671680000|2022-03-07 16:48:00|47068.9|47048.9|47061.8|47041.8|47069.3|47049.3|47057.6|47037.6|9
1646671690000|2022-03-07 16:48:10|47057.2|47037.2|47057.6|47037.6|47057.6|47037.6|47055.4|47035.4|3
1646671700000|2022-03-07 16:48:20|47055.4|47035.4|47044.7|47024.7|47055.4|47035.4|47044.7|47024.7|13
1646671710000|2022-03-07 16:48:30|47042.6|47022.6|47028.7|47008.7|47042.6|47022.6|47028.7|47008.7|13
1646671720000|2022-03-07 16:48:40|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|3
1646671730000|2022-03-07 16:48:50|47021.6|47001.6|47032.6|47012.6|47032.6|47012.6|47021.6|47001.6|3
1646671740000|2022-03-07 16:49:00|47034.7|47014.7|47035.4|47015.4|47035.4|47015.4|47032.6|47012.6|25
1646671750000|2022-03-07 16:49:10|47035.1|47015.1|47030.4|47010.4|47035.4|47015.4|47030.4|47010.4|6
1646671760000|2022-03-07 16:49:20|47024.3|47004.3|47028.3|47008.3|47028.3|47008.3|47024.3|47004.3|4
1646671770000|2022-03-07 16:49:30|47024.1|47004.1|47026.6|47006.6|47026.6|47006.6|47024.1|47004.1|5
1646671780000|2022-03-07 16:49:40|47106.2|47086.2|47136.2|47116.2|47140.4|47120.4|47106.2|47086.2|28
1646671790000|2022-03-07 16:49:50|47138.7|47118.7|47145.4|47125.4|47149.7|47129.7|47136.6|47116.6|21
1646671800000|2022-03-07 16:50:00|47149.7|47129.7|47164.1|47144.1|47164.1|47144.1|47149.7|47129.7|17
1646671810000|2022-03-07 16:50:10|47162|47142|47153.7|47133.7|47162|47142|47151.2|47131.2|11
1646671820000|2022-03-07 16:50:20|47149.5|47129.5|47151.6|47131.6|47160.1|47140.1|47148.7|47128.7|21
1646671830000|2022-03-07 16:50:30|47151.2|47131.2|47165.1|47145.1|47165.1|47145.1|47151.2|47131.2|18
1646671840000|2022-03-07 16:50:40|47173.7|47153.7|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|13
1646671850000|2022-03-07 16:50:50|47187.9|47167.9|47187|47167|47187.9|47167.9|47185.8|47165.8|9
1646671860000|2022-03-07 16:51:00|47194.1|47174.1|47218.7|47198.7|47221.2|47201.2|47194.1|47174.1|45
1646671870000|2022-03-07 16:51:10|47218.3|47198.3|47164.5|47144.5|47218.3|47198.3|47164.5|47144.5|25
1646671880000|2022-03-07 16:51:20|47166.6|47146.6|47176.2|47156.2|47176.2|47156.2|47166.6|47146.6|17
1646671890000|2022-03-07 16:51:30|47167.7|47147.7|47165.4|47145.4|47167.7|47147.7|47165.4|47145.4|2
1646671900000|2022-03-07 16:51:40|||||||||9
1646671910000|2022-03-07 16:51:50|47165.8|47145.8|47168.7|47148.7|47172.9|47152.9|47165.8|47145.8|13
1646671920000|2022-03-07 16:52:00|47166.2|47146.2|47165.8|47145.8|47166.2|47146.2|47165.8|47145.8|3
1646671930000|2022-03-07 16:52:10|47159.5|47139.5|47156.2|47136.2|47159.5|47139.5|47156.2|47136.2|3
1646671940000|2022-03-07 16:52:20|47155.8|47135.8|47138.3|47118.3|47155.8|47135.8|47138.3|47118.3|5
1646671950000|2022-03-07 16:52:30|||||||||9
1646671960000|2022-03-07 16:52:40|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|47138.7|47118.7|1
1646671970000|2022-03-07 16:52:50|47138.7|47118.7|47139.1|47119.1|47139.1|47119.1|47138.7|47118.7|5
1646671980000|2022-03-07 16:53:00|47140.8|47120.8|47140.8|47120.8|47140.8|47120.8|47140.8|47120.8|5
1646671990000|2022-03-07 16:53:10|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|11
1646672000000|2022-03-07 16:53:20|||||||||1
1646672010000|2022-03-07 16:53:30|||||||||1
1646672020000|2022-03-07 16:53:40|||||||||1
1646672030000|2022-03-07 16:53:50|||||||||1
1646672040000|2022-03-07 16:54:00|47145.8|47125.8|47148.7|47128.7|47148.7|47128.7|47145.8|47125.8|10
1646672050000|2022-03-07 16:54:10|47151.2|47131.2|47162.2|47142.2|47162.2|47142.2|47151.2|47131.2|9
1646672060000|2022-03-07 16:54:20|47163.7|47143.7|47174.1|47154.1|47174.1|47154.1|47163.7|47143.7|1
1646672070000|2022-03-07 16:54:30|47178.7|47158.7|47183.7|47163.7|47184.1|47164.1|47178.7|47158.7|16
1646672080000|2022-03-07 16:54:40|47183.3|47163.3|47180.8|47160.8|47183.3|47163.3|47180.8|47160.8|5
1646672090000|2022-03-07 16:54:50|47180.4|47160.4|47178.7|47158.7|47180.8|47160.8|47178.7|47158.7|2
1646672100000|2022-03-07 16:55:00|47178.3|47158.3|47175.8|47155.8|47178.3|47158.3|47175.8|47155.8|13
1646672110000|2022-03-07 16:55:10|47171.2|47151.2|47168.7|47148.7|47171.2|47151.2|47168.7|47148.7|7
1646672120000|2022-03-07 16:55:20|||||||||1
1646672130000|2022-03-07 16:55:30|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|3
1646672140000|2022-03-07 16:55:40|||||||||3
1646672160000|2022-03-07 16:56:00|47173.3|47153.3|47174.1|47154.1|47174.1|47154.1|47171.2|47151.2|4
1646672170000|2022-03-07 16:56:10|47173.7|47153.7|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|10
1646672180000|2022-03-07 16:56:20|||||||||1
1646672190000|2022-03-07 16:56:30|47173.7|47153.7|47170.8|47150.8|47173.7|47153.7|47170.8|47150.8|28
1646672200000|2022-03-07 16:56:40|47175.1|47155.1|47175.1|47155.1|47175.1|47155.1|47175.1|47155.1|7
1646672210000|2022-03-07 16:56:50|47177.2|47157.2|47177.6|47157.6|47177.6|47157.6|47177.2|47157.2|0
1646672220000|2022-03-07 16:57:00|||||||||6
1646672230000|2022-03-07 16:57:10|47177.2|47157.2|47180.4|47160.4|47180.4|47160.4|47175.8|47155.8|12
1646672240000|2022-03-07 16:57:20|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|47178.7|47158.7|4
1646672250000|2022-03-07 16:57:30|47180.4|47160.4|47180.8|47160.8|47180.8|47160.8|47180.4|47160.4|3
1646672260000|2022-03-07 16:57:40|47178.7|47158.7|47178.3|47158.3|47178.7|47158.7|47178.3|47158.3|0
1646672270000|2022-03-07 16:57:50|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|3
1646672280000|2022-03-07 16:58:00|47180.8|47160.8|47183.3|47163.3|47183.3|47163.3|47180.8|47160.8|11
1646672290000|2022-03-07 16:58:10|||||||||12
1646672300000|2022-03-07 16:58:20|47183.7|47163.7|47190.8|47170.8|47190.8|47170.8|47183.3|47163.3|28
1646672310000|2022-03-07 16:58:30|47207.9|47187.9|47231.6|47211.6|47231.6|47211.6|47207.9|47187.9|18
1646672320000|2022-03-07 16:58:40|47231.2|47211.2|47212.9|47192.9|47233.7|47213.7|47212.9|47192.9|79
1646672330000|2022-03-07 16:58:50|47211.2|47191.2|47205.8|47185.8|47213.3|47193.3|47205.8|47185.8|32
1646672340000|2022-03-07 16:59:00|47203.3|47183.3|47201.2|47181.2|47203.3|47183.3|47190.4|47170.4|23
1646672350000|2022-03-07 16:59:10|47201.6|47181.6|47203.7|47183.7|47203.7|47183.7|47200.4|47180.4|5
1646672360000|2022-03-07 16:59:20|47207.9|47187.9|47222.6|47202.6|47222.6|47202.6|47207.9|47187.9|17
1646672370000|2022-03-07 16:59:30|47223.3|47203.3|47228.3|47208.3|47228.3|47208.3|47223.3|47203.3|7
1646672380000|2022-03-07 16:59:40|47233.3|47213.3|47238.3|47218.3|47240.8|47220.8|47230.8|47210.8|17
1646672390000|2022-03-07 16:59:50|47235.8|47215.8|47231.2|47211.2|47235.8|47215.8|47231.2|47211.2|21
1646672400000|2022-03-07 17:00:00|47237.9|47217.9|47238.3|47218.3|47238.3|47218.3|47231.2|47211.2|20
1646672410000|2022-03-07 17:00:10|47229.1|47209.1|47181.2|47161.2|47236.2|47216.2|47181.2|47161.2|15
1646672420000|2022-03-07 17:00:20|47178.7|47158.7|47168.3|47148.3|47179.1|47159.1|47168.3|47148.3|19
1646672430000|2022-03-07 17:00:30|||||||||1
1646672440000|2022-03-07 17:00:40|47167.9|47147.9|47168.3|47148.3|47168.3|47148.3|47167.9|47147.9|0
1646672450000|2022-03-07 17:00:50|47167.9|47147.9|47161.6|47141.6|47168.3|47148.3|47153.7|47133.7|16
1646672460000|2022-03-07 17:01:00|47161.9|47141.9|47162.3|47142.3|47162.3|47142.3|47160.2|47140.2|4
1646672470000|2022-03-07 17:01:10|47164.4|47144.4|47189.4|47169.4|47189.4|47169.4|47164.4|47144.4|21
1646672480000|2022-03-07 17:01:20|47189.1|47169.1|47184.1|47164.1|47189.1|47169.1|47184.1|47164.1|10
1646672490000|2022-03-07 17:01:30|47161.9|47141.9|47159.1|47139.1|47161.9|47141.9|47159.1|47139.1|8
1646672500000|2022-03-07 17:01:40|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|24
1646672510000|2022-03-07 17:01:50|47155.1|47135.1|47155.1|47135.1|47155.1|47135.1|47155.1|47135.1|8
1646672520000|2022-03-07 17:02:00|||||||||3
1646672540000|2022-03-07 17:02:20|||||||||9
1646672550000|2022-03-07 17:02:30|47154.3|47134.3|47155.1|47135.1|47157.6|47137.6|47152.6|47132.6|13
1646672560000|2022-03-07 17:02:40|47152.6|47132.6|47097.9|47077.9|47152.6|47132.6|47097.9|47077.9|16
1646672570000|2022-03-07 17:02:50|47097.6|47077.6|47102.6|47082.6|47102.6|47082.6|47095.1|47075.1|14
1646672580000|2022-03-07 17:03:00|||||||||2
1646672590000|2022-03-07 17:03:10|47100.4|47080.4|47099.7|47079.7|47100.4|47080.4|47099.7|47079.7|9
1646672600000|2022-03-07 17:03:20|47097.6|47077.6|47081.8|47061.8|47097.6|47077.6|47081.8|47061.8|7
1646672610000|2022-03-07 17:03:30|47077.2|47057.2|47077.2|47057.2|47077.2|47057.2|47077.2|47057.2|2
1646672620000|2022-03-07 17:03:40|47081.4|47061.4|47077.2|47057.2|47083.5|47063.5|47077.2|47057.2|7
1646672630000|2022-03-07 17:03:50|47072.6|47052.6|47075.1|47055.1|47075.1|47055.1|47072.6|47052.6|5
1646672640000|2022-03-07 17:04:00|47077.2|47057.2|47092.2|47072.2|47092.2|47072.2|47077.2|47057.2|15
1646672650000|2022-03-07 17:04:10|47092.6|47072.6|47095.1|47075.1|47095.1|47075.1|47092.6|47072.6|9
1646672660000|2022-03-07 17:04:20|||||||||1
1646672670000|2022-03-07 17:04:30|47097.6|47077.6|47118.3|47098.3|47132.2|47112.2|47097.6|47077.6|17
1646672680000|2022-03-07 17:04:40|47117.6|47097.6|47121.8|47101.8|47122.2|47102.2|47117.6|47097.6|33
1646672690000|2022-03-07 17:04:50|47123.9|47103.9|47124.3|47104.3|47124.3|47104.3|47123.9|47103.9|2
1646672700000|2022-03-07 17:05:00|||||||||2
1646672710000|2022-03-07 17:05:10|||||||||4
1646672720000|2022-03-07 17:05:20|47122.2|47102.2|47119.3|47099.3|47122.2|47102.2|47119.3|47099.3|4
1646672730000|2022-03-07 17:05:30|47114.3|47094.3|47104.3|47084.3|47114.3|47094.3|47101.8|47081.8|9
1646672740000|2022-03-07 17:05:40|47102.4|47082.4|47087.2|47067.2|47102.4|47082.4|47087.2|47067.2|9
1646672750000|2022-03-07 17:05:50|47082.9|47062.9|47068.9|47048.9|47082.9|47062.9|47068.9|47048.9|11
1646672760000|2022-03-07 17:06:00|||||||||1
1646672770000|2022-03-07 17:06:10|47069.7|47049.7|47071.8|47051.8|47071.8|47051.8|47069.7|47049.7|6
1646672790000|2022-03-07 17:06:30|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|10
1646672810000|2022-03-07 17:06:50|47071.8|47051.8|47079.3|47059.3|47094.3|47074.3|47071.8|47051.8|11
1646672820000|2022-03-07 17:07:00|47080.1|47060.1|47076.8|47056.8|47080.4|47060.4|47076.8|47056.8|7
1646672830000|2022-03-07 17:07:10|47072.6|47052.6|47069.3|47049.3|47072.6|47052.6|47069.3|47049.3|9
1646672840000|2022-03-07 17:07:20|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|47068.9|47048.9|0
1646672850000|2022-03-07 17:07:30|||||||||4
1646672860000|2022-03-07 17:07:40|47064.7|47044.7|47064.7|47044.7|47064.7|47044.7|47064.7|47044.7|6
1646672880000|2022-03-07 17:08:00|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|4
1646672890000|2022-03-07 17:08:10|47060.1|47040.1|47059.3|47039.3|47060.1|47040.1|47059.3|47039.3|0
1646672900000|2022-03-07 17:08:20|||||||||13
1646672910000|2022-03-07 17:08:30|||||||||6
1646672920000|2022-03-07 17:08:40|47054.3|47034.3|47054.3|47034.3|47054.3|47034.3|47051.8|47031.8|7
1646672930000|2022-03-07 17:08:50|47053.9|47033.9|47054.3|47034.3|47054.3|47034.3|47053.9|47033.9|1
1646672940000|2022-03-07 17:09:00|47051.8|47031.8|47049.3|47029.3|47051.8|47031.8|47049.3|47029.3|2
1646672950000|2022-03-07 17:09:10|47047.2|47027.2|47041.8|47021.8|47047.2|47027.2|47041.8|47021.8|15
1646672960000|2022-03-07 17:09:20|||||||||4
1646672970000|2022-03-07 17:09:30|47039.7|47019.7|47044.3|47024.3|47044.3|47024.3|47039.7|47019.7|2
1646672980000|2022-03-07 17:09:40|47047.2|47027.2|47047.2|47027.2|47047.2|47027.2|47047.2|47027.2|6
1646672990000|2022-03-07 17:09:50|47049.3|47029.3|47061.8|47041.8|47061.8|47041.8|47049.3|47029.3|6
1646673000000|2022-03-07 17:10:00|47064.7|47044.7|47086|47066|47086|47066|47064.7|47044.7|7
1646673010000|2022-03-07 17:10:10|47088.2|47068.2|47094.3|47074.3|47094.3|47074.3|47088.2|47068.2|9
1646673020000|2022-03-07 17:10:20|47096.4|47076.4|47094.3|47074.3|47096.8|47076.8|47094.3|47074.3|10
1646673030000|2022-03-07 17:10:30|47091.8|47071.8|47091.8|47071.8|47091.8|47071.8|47091.8|47071.8|1
1646673040000|2022-03-07 17:10:40|47091|47071|47091|47071|47091|47071|47091|47071|3
1646673050000|2022-03-07 17:10:50|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|4
1646673060000|2022-03-07 17:11:00|47095.3|47075.3|47093.5|47073.5|47096|47076|47093.5|47073.5|12
1646673070000|2022-03-07 17:11:10|47089.3|47069.3|47087.8|47067.8|47089.3|47069.3|47087.8|47067.8|11
1646673080000|2022-03-07 17:11:20|47086.4|47066.4|47085.3|47065.3|47086.4|47066.4|47085.3|47065.3|4
1646673090000|2022-03-07 17:11:30|47083.2|47063.2|47088.5|47068.5|47091.4|47071.4|47072.2|47052.2|36
1646673100000|2022-03-07 17:11:40|47087.8|47067.8|47084.9|47064.9|47087.8|47067.8|47084.9|47064.9|3
1646673110000|2022-03-07 17:11:50|47085.3|47065.3|47085.3|47065.3|47085.3|47065.3|47085.3|47065.3|1
1646673120000|2022-03-07 17:12:00|47085.7|47065.7|47084.9|47064.9|47085.7|47065.7|47084.9|47064.9|4
1646673130000|2022-03-07 17:12:10|47087|47067|47084.5|47064.5|47087|47067|47084.5|47064.5|6
1646673140000|2022-03-07 17:12:20|47082.4|47062.4|47084.9|47064.9|47084.9|47064.9|47079.9|47059.9|16
1646673150000|2022-03-07 17:12:30|||||||||3
1646673160000|2022-03-07 17:12:40|47084.5|47064.5|47084.9|47064.9|47084.9|47064.9|47084.5|47064.5|0
1646673170000|2022-03-07 17:12:50|||||||||5
1646673180000|2022-03-07 17:13:00|47087.4|47067.4|47089.9|47069.9|47089.9|47069.9|47087.4|47067.4|15
1646673190000|2022-03-07 17:13:10|47094.9|47074.9|47102|47082|47102|47082|47094.9|47074.9|7
1646673200000|2022-03-07 17:13:20|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|6
1646673240000|2022-03-07 17:14:00|||||||||2
1646673250000|2022-03-07 17:14:10|47119.5|47099.5|47122.4|47102.4|47122.4|47102.4|47119.5|47099.5|3
1646673270000|2022-03-07 17:14:30|47120.3|47100.3|47122.4|47102.4|47124.5|47104.5|47119.9|47099.9|9
1646673280000|2022-03-07 17:14:40|47124.5|47104.5|47127|47107|47127|47107|47124.5|47104.5|7
1646673290000|2022-03-07 17:14:50|||||||||2
1646673300000|2022-03-07 17:15:00|47127.4|47107.4|47127.8|47107.8|47127.8|47107.8|47127.4|47107.4|0
1646673310000|2022-03-07 17:15:10|47134.5|47114.5|47159.5|47139.5|47159.5|47139.5|47134.5|47114.5|22
1646673320000|2022-03-07 17:15:20|47161.6|47141.6|47197|47177|47197|47177|47161.6|47141.6|27
1646673330000|2022-03-07 17:15:30|47197.4|47177.4|47214.9|47194.9|47214.9|47194.9|47197.4|47177.4|13
1646673340000|2022-03-07 17:15:40|47215.3|47195.3|47220.3|47200.3|47222.4|47202.4|47215.3|47195.3|10
1646673350000|2022-03-07 17:15:50|||||||||8
1646673360000|2022-03-07 17:16:00|47217.8|47197.8|47219.9|47199.9|47219.9|47199.9|47217.8|47197.8|3
1646673370000|2022-03-07 17:16:10|47222.4|47202.4|47203.8|47183.8|47222.4|47202.4|47203.8|47183.8|12
1646673380000|2022-03-07 17:16:20|47201.3|47181.3|47182.4|47162.4|47201.3|47181.3|47182|47162|8
1646673390000|2022-03-07 17:16:30|47182|47162|47195|47175|47195|47175|47182|47162|14
1646673400000|2022-03-07 17:16:40|47194.7|47174.7|47205.3|47185.3|47205.7|47185.7|47194.7|47174.7|4
1646673410000|2022-03-07 17:16:50|47208.2|47188.2|47225.3|47205.3|47230.3|47210.3|47207.8|47187.8|13
1646673420000|2022-03-07 17:17:00|47215.7|47195.7|47207.4|47187.4|47215.7|47195.7|47207.4|47187.4|14
1646673430000|2022-03-07 17:17:10|47205.3|47185.3|47227|47207|47227|47207|47204.5|47184.5|17
1646673450000|2022-03-07 17:17:30|||||||||1
1646673460000|2022-03-07 17:17:40|47219.9|47199.9|47227.6|47207.6|47227.6|47207.6|47217.4|47197.4|11
1646673470000|2022-03-07 17:17:50|47229.5|47209.5|47224.9|47204.9|47229.5|47209.5|47222.4|47202.4|3
1646673480000|2022-03-07 17:18:00|47227.4|47207.4|47197.4|47177.4|47227.8|47207.8|47197.4|47177.4|23
1646673490000|2022-03-07 17:18:10|47192.4|47172.4|47186.6|47166.6|47192.4|47172.4|47186.6|47166.6|10
1646673500000|2022-03-07 17:18:20|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|5
1646673510000|2022-03-07 17:18:30|47140.7|47120.7|47157|47137|47157|47137|47140.7|47120.7|19
1646673520000|2022-03-07 17:18:40|47157.8|47137.8|47148.2|47128.2|47157.8|47137.8|47148.2|47128.2|4
1646673530000|2022-03-07 17:18:50|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|2
1646673540000|2022-03-07 17:19:00|47147|47127|47144.9|47124.9|47147|47127|47144.9|47124.9|6
1646673550000|2022-03-07 17:19:10|47142.4|47122.4|47129.5|47109.5|47142.4|47122.4|47129.5|47109.5|7
1646673560000|2022-03-07 17:19:20|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|2
1646673570000|2022-03-07 17:19:30|47127|47107|47137|47117|47137|47117|47126.3|47106.3|14
1646673580000|2022-03-07 17:19:40|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47134.9|47114.9|5
1646673590000|2022-03-07 17:19:50|||||||||1
1646673600000|2022-03-07 17:20:00|47137.4|47117.4|47139.9|47119.9|47139.9|47119.9|47137.4|47117.4|8
1646673610000|2022-03-07 17:20:10|47140.3|47120.3|47155.3|47135.3|47159.9|47139.9|47140.3|47120.3|8
1646673620000|2022-03-07 17:20:20|47154.9|47134.9|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|1
1646673630000|2022-03-07 17:20:30|47155.3|47135.3|47112|47092|47155.3|47135.3|47112|47092|5
1646673640000|2022-03-07 17:20:40|47105.6|47085.6|47134.1|47114.1|47138.4|47118.4|47102.4|47082.4|23
1646673650000|2022-03-07 17:20:50|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|47135.3|47115.3|0
1646673660000|2022-03-07 17:21:00|47128.9|47108.9|47094.5|47074.5|47128.9|47108.9|47094.5|47074.5|4
1646673670000|2022-03-07 17:21:10|47094.1|47074.1|47074.9|47054.9|47094.1|47074.1|47074.5|47054.5|8
1646673680000|2022-03-07 17:21:20|47072.4|47052.4|47067.4|47047.4|47072.4|47052.4|47067.4|47047.4|2
1646673690000|2022-03-07 17:21:30|47065.3|47045.3|47062.8|47042.8|47065.3|47045.3|47062.8|47042.8|0
1646673700000|2022-03-07 17:21:40|47059.5|47039.5|47057.4|47037.4|47059.5|47039.5|47057.4|47037.4|1
1646673710000|2022-03-07 17:21:50|47054.9|47034.9|47037.4|47017.4|47054.9|47034.9|47037.4|47017.4|3
1646673730000|2022-03-07 17:22:10|47035.3|47015.3|47017.4|46997.4|47035.3|47015.3|47017.4|46997.4|9
1646673740000|2022-03-07 17:22:20|47014.9|46994.9|47007.4|46987.4|47014.9|46994.9|47007.4|46987.4|35
1646673750000|2022-03-07 17:22:30|47007|46987|47002|46982|47007|46987|47002|46982|13
1646673760000|2022-03-07 17:22:40|47013.8|46993.8|47004.5|46984.5|47022.2|47002.2|47004.5|46984.5|22
1646673770000|2022-03-07 17:22:50|46970.1|46950.1|47007|46987|47007|46987|46959.5|46939.5|31
1646673780000|2022-03-07 17:23:00|47004.9|46984.9|46993.5|46973.5|47004.9|46984.9|46993.5|46973.5|3
1646673790000|2022-03-07 17:23:10|46990.3|46970.3|46995.3|46975.3|46995.3|46975.3|46988.1|46968.1|5
1646673800000|2022-03-07 17:23:20|46999.9|46979.9|47007.4|46987.4|47007.4|46987.4|46999.9|46979.9|4
1646673810000|2022-03-07 17:23:30|47011.6|46991.6|47012.4|46992.4|47012.4|46992.4|47011.6|46991.6|2
1646673820000|2022-03-07 17:23:40|47012|46992|47012|46992|47012|46992|47012|46992|1
1646673830000|2022-03-07 17:23:50|47014.9|46994.9|47042.8|47022.8|47042.8|47022.8|47014.9|46994.9|10
1646673850000|2022-03-07 17:24:10|||||||||2
1646673860000|2022-03-07 17:24:20|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|1
1646673870000|2022-03-07 17:24:30|||||||||6
1646673880000|2022-03-07 17:24:40|47052.4|47032.4|47044.5|47024.5|47052.4|47032.4|47044.5|47024.5|9
1646673890000|2022-03-07 17:24:50|47034.9|47014.9|47032.8|47012.8|47034.9|47014.9|47032.8|47012.8|4
1646673900000|2022-03-07 17:25:00|47032.4|47012.4|47032.4|47012.4|47032.8|47012.8|47032.4|47012.4|1
1646673910000|2022-03-07 17:25:10|||||||||1
1646673920000|2022-03-07 17:25:20|47032|47012|47029.9|47009.9|47032|47012|47029.9|47009.9|1
1646673930000|2022-03-07 17:25:30|47027.4|47007.4|47022|47002|47027.4|47007.4|47022|47002|1
1646673940000|2022-03-07 17:25:40|||||||||1
1646673950000|2022-03-07 17:25:50|47019.1|46999.1|47019.1|46999.1|47019.1|46999.1|47019.1|46999.1|4
1646673960000|2022-03-07 17:26:00|47016.6|46996.6|47014.1|46994.1|47016.6|46996.6|47014.1|46994.1|2
1646673970000|2022-03-07 17:26:10|47009.9|46989.9|47009.1|46989.1|47009.9|46989.9|47009.1|46989.1|5
1646673980000|2022-03-07 17:26:20|47026|47006|47027|47007|47027|47007|47024.1|47004.1|3
1646673990000|2022-03-07 17:26:30|47026.6|47006.6|47024.5|47004.5|47027|47007|47024.5|47004.5|15
1646674000000|2022-03-07 17:26:40|47029.9|47009.9|47052.4|47032.4|47052.4|47032.4|47029.9|47009.9|18
1646674010000|2022-03-07 17:26:50|47057|47037|47064.5|47044.5|47064.5|47044.5|47057|47037|8
1646674020000|2022-03-07 17:27:00|47066.6|47046.6|47072.4|47052.4|47072.4|47052.4|47066.6|47046.6|8
1646674030000|2022-03-07 17:27:10|47070.3|47050.3|47072|47052|47072|47052|47069.9|47049.9|3
1646674040000|2022-03-07 17:27:20|47074.1|47054.1|47106.6|47086.6|47106.6|47086.6|47074.1|47054.1|11
1646674050000|2022-03-07 17:27:30|47113|47093|47109.5|47089.5|47113|47093|47109.5|47089.5|4
1646674060000|2022-03-07 17:27:40|47107|47087|47104.5|47084.5|47107|47087|47104.5|47084.5|6
1646674070000|2022-03-07 17:27:50|||||||||1
1646674080000|2022-03-07 17:28:00|47102|47082|47102|47082|47102|47082|47102|47082|5
1646674090000|2022-03-07 17:28:10|47102.4|47082.4|47102|47082|47102.4|47082.4|47102|47082|7
1646674100000|2022-03-07 17:28:20|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|1
1646674120000|2022-03-07 17:28:40|47104.5|47084.5|47112.8|47092.8|47112.8|47092.8|47104.5|47084.5|6
1646674140000|2022-03-07 17:29:00|47114.9|47094.9|47112.4|47092.4|47114.9|47094.9|47112.4|47092.4|2
1646674150000|2022-03-07 17:29:10|47107|47087|47105.3|47085.3|47109.5|47089.5|47104.9|47084.9|10
1646674160000|2022-03-07 17:29:20|47104.5|47084.5|47099.5|47079.5|47104.5|47084.5|47099.5|47079.5|5
1646674170000|2022-03-07 17:29:30|47091|47071|47074.5|47054.5|47091|47071|47074.5|47054.5|28
1646674180000|2022-03-07 17:29:40|47069.5|47049.5|47064.5|47044.5|47069.5|47049.5|47064.5|47044.5|2
1646674190000|2022-03-07 17:29:50|47059.9|47039.9|47024.5|47004.5|47059.9|47039.9|46984.9|46964.9|23
1646674200000|2022-03-07 17:30:00|47024.1|47004.1|47035.3|47015.3|47035.3|47015.3|47022|47002|20
1646674210000|2022-03-07 17:30:10|47032.8|47012.8|47020.3|47000.3|47032.8|47012.8|47017.8|46997.8|14
1646674220000|2022-03-07 17:30:20|47019.9|46999.9|47012.8|46992.8|47019.9|46999.9|47010.3|46990.3|5
1646674230000|2022-03-07 17:30:30|47010.3|46990.3|46983.1|46963.1|47010.3|46990.3|46983.1|46963.1|12
1646674240000|2022-03-07 17:30:40|46985.3|46965.3|46999.1|46979.1|46999.1|46979.1|46980.3|46960.3|13
1646674250000|2022-03-07 17:30:50|47000.3|46980.3|46987.4|46967.4|47000.3|46980.3|46977.8|46957.8|8
1646674260000|2022-03-07 17:31:00|46987|46967|46974.1|46954.1|46987|46967|46942.4|46922.4|13
1646674270000|2022-03-07 17:31:10|46976.2|46956.2|46977|46957|46982|46962|46976.2|46956.2|10
1646674280000|2022-03-07 17:31:20|46972.4|46952.4|46972.4|46952.4|46972.4|46952.4|46959.1|46939.1|25
1646674290000|2022-03-07 17:31:30|46977.4|46957.4|46974.9|46954.9|46977.4|46957.4|46969.9|46949.9|7
1646674300000|2022-03-07 17:31:40|46972.4|46952.4|46969.1|46949.1|46972.4|46952.4|46969.1|46949.1|2
1646674310000|2022-03-07 17:31:50|46969.5|46949.5|46959.9|46939.9|46969.5|46949.5|46959.9|46939.9|8
1646674320000|2022-03-07 17:32:00|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|3
1646674330000|2022-03-07 17:32:10|46954.9|46934.9|46957.4|46937.4|46957.4|46937.4|46954.9|46934.9|20
1646674340000|2022-03-07 17:32:20|||||||||7
1646674350000|2022-03-07 17:32:30|||||||||4
1646674360000|2022-03-07 17:32:40|46954.9|46934.9|46964.5|46944.5|46964.5|46944.5|46947.4|46927.4|9
1646674370000|2022-03-07 17:32:50|46968.7|46948.7|46969.5|46949.5|46969.5|46949.5|46968.7|46948.7|0
1646674380000|2022-03-07 17:33:00|46972|46952|46972.4|46952.4|46972.4|46952.4|46972|46952|6
1646674390000|2022-03-07 17:33:10|46979.9|46959.9|46979.9|46959.9|46979.9|46959.9|46979.9|46959.9|5
1646674400000|2022-03-07 17:33:20|46982|46962|46997|46977|46997|46977|46982|46962|5
1646674410000|2022-03-07 17:33:30|||||||||1
1646674420000|2022-03-07 17:33:40|||||||||2
1646674430000|2022-03-07 17:33:50|46999.1|46979.1|46999.9|46979.9|46999.9|46979.9|46999.1|46979.1|4
1646674440000|2022-03-07 17:34:00|||||||||1
1646674450000|2022-03-07 17:34:10|47002.4|46982.4|47007.4|46987.4|47007.4|46987.4|47002|46982|16
1646674460000|2022-03-07 17:34:20|47009.9|46989.9|47017.4|46997.4|47017.4|46997.4|47009.9|46989.9|6
1646674470000|2022-03-07 17:34:30|47011.6|46991.6|47009.5|46989.5|47011.6|46991.6|47007.4|46987.4|10
1646674480000|2022-03-07 17:34:40|47010.6|46990.6|47027|47007|47035|47015|47010.6|46990.6|23
1646674490000|2022-03-07 17:34:50|||||||||1
1646674500000|2022-03-07 17:35:00|47022|47002|47022|47002|47022|47002|47019.5|46999.5|4
1646674520000|2022-03-07 17:35:20|||||||||2
1646674540000|2022-03-07 17:35:40|||||||||1
1646674550000|2022-03-07 17:35:50|47017.4|46997.4|47014.9|46994.9|47017.4|46997.4|47009.9|46989.9|14
1646674570000|2022-03-07 17:36:10|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|4
1646674580000|2022-03-07 17:36:20|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|0
1646674590000|2022-03-07 17:36:30|47016|46996|47016|46996|47016|46996|47016|46996|0
1646674600000|2022-03-07 17:36:40|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|0
1646674610000|2022-03-07 17:36:50|47016|46996|47018.1|46998.1|47018.1|46998.1|47016|46996|2
1646674620000|2022-03-07 17:37:00|47020.6|47000.6|47049.9|47029.9|47049.9|47029.9|47020.6|47000.6|16
1646674630000|2022-03-07 17:37:10|47052|47032|47054.9|47034.9|47057.4|47037.4|47052|47032|13
1646674640000|2022-03-07 17:37:20|47057|47037|47065.3|47045.3|47065.3|47045.3|47055.6|47035.6|11
1646674650000|2022-03-07 17:37:30|||||||||2
1646674660000|2022-03-07 17:37:40|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|7
1646674670000|2022-03-07 17:37:50|47071.6|47051.6|47120.6|47100.6|47120.6|47100.6|47071.6|47051.6|30
1646674680000|2022-03-07 17:38:00|47123.1|47103.1|47120.3|47100.3|47134.5|47114.5|47120.3|47100.3|7
1646674690000|2022-03-07 17:38:10|47119.9|47099.9|47134.5|47114.5|47134.5|47114.5|47119.9|47099.9|8
1646674700000|2022-03-07 17:38:20|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47132.4|47112.4|1
1646674710000|2022-03-07 17:38:30|47137|47117|47139.9|47119.9|47139.9|47119.9|47135.3|47115.3|15
1646674720000|2022-03-07 17:38:40|47142.4|47122.4|47149.9|47129.9|47149.9|47129.9|47142.4|47122.4|5
1646674730000|2022-03-07 17:38:50|||||||||2
1646674740000|2022-03-07 17:39:00|47147.8|47127.8|47145.3|47125.3|47147.8|47127.8|47145.3|47125.3|0
1646674750000|2022-03-07 17:39:10|47145.6|47125.6|47147.8|47127.8|47147.8|47127.8|47145.6|47125.6|1
1646674760000|2022-03-07 17:39:20|47148.1|47128.1|47148.5|47128.5|47150.6|47130.6|47147.7|47127.7|14
1646674770000|2022-03-07 17:39:30|47148.1|47128.1|47152.7|47132.7|47152.7|47132.7|47148.1|47128.1|5
1646674780000|2022-03-07 17:39:40|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|2
1646674790000|2022-03-07 17:39:50|47149.9|47129.9|47178.1|47158.1|47180.2|47160.2|47149.9|47129.9|11
1646674800000|2022-03-07 17:40:00|47177.7|47157.7|47178.1|47158.1|47178.1|47158.1|47175.2|47155.2|7
1646674810000|2022-03-07 17:40:10|47180.2|47160.2|47185.2|47165.2|47185.2|47165.2|47180.2|47160.2|18
1646674820000|2022-03-07 17:40:20|47187.4|47167.4|47180.2|47160.2|47192.7|47172.7|47180.2|47160.2|25
1646674830000|2022-03-07 17:40:30|||||||||3
1646674840000|2022-03-07 17:40:40|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|0
1646674850000|2022-03-07 17:40:50|47174.9|47154.9|47170.2|47150.2|47174.9|47154.9|47169.9|47149.9|9
1646674860000|2022-03-07 17:41:00|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|5
1646674870000|2022-03-07 17:41:10|47167.4|47147.4|47162|47142|47167.4|47147.4|47162|47142|9
1646674880000|2022-03-07 17:41:20|47161.6|47141.6|47147|47127|47161.6|47141.6|47147|47127|16
1646674890000|2022-03-07 17:41:30|47149.1|47129.1|47149.5|47129.5|47149.5|47129.5|47149.1|47129.1|0
1646674900000|2022-03-07 17:41:40|47149.9|47129.9|47139.5|47119.5|47149.9|47129.9|47139.5|47119.5|15
1646674920000|2022-03-07 17:42:00|47139.1|47119.1|47173.7|47153.7|47185.9|47165.9|47139.1|47119.1|30
1646674930000|2022-03-07 17:42:10|47171.6|47151.6|47191.2|47171.2|47193|47173|47171.2|47151.2|15
1646674940000|2022-03-07 17:42:20|47188.7|47168.7|47171.6|47151.6|47188.7|47168.7|47171.6|47151.6|5
1646674950000|2022-03-07 17:42:30|47173.7|47153.7|47192.4|47172.4|47192.4|47172.4|47173.7|47153.7|16
1646674960000|2022-03-07 17:42:40|47194.5|47174.5|47217.7|47197.7|47217.7|47197.7|47194.5|47174.5|49
1646674970000|2022-03-07 17:42:50|47219.9|47199.9|47225.2|47205.2|47225.2|47205.2|47219.9|47199.9|4
1646674980000|2022-03-07 17:43:00|47227.7|47207.7|47220.2|47200.2|47230.2|47210.2|47220.2|47200.2|12
1646674990000|2022-03-07 17:43:10|47222.7|47202.7|47222.4|47202.4|47225.2|47205.2|47222.4|47202.4|11
1646675000000|2022-03-07 17:43:20|47220.2|47200.2|47214.5|47194.5|47220.2|47200.2|47214.5|47194.5|10
1646675010000|2022-03-07 17:43:30|47216.6|47196.6|47217.4|47197.4|47217.4|47197.4|47216.6|47196.6|13
1646675020000|2022-03-07 17:43:40|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47214.9|47194.9|2
1646675030000|2022-03-07 17:43:50|47214.9|47194.9|47215.2|47195.2|47215.2|47195.2|47214.9|47194.9|3
1646675040000|2022-03-07 17:44:00|47214.9|47194.9|47234.5|47214.5|47234.5|47214.5|47214.9|47194.9|8
1646675050000|2022-03-07 17:44:10|47232.4|47212.4|47229.1|47209.1|47232.4|47212.4|47227.7|47207.7|2
1646675070000|2022-03-07 17:44:30|47231.6|47211.6|47200.6|47180.6|47234.5|47214.5|47200.6|47180.6|26
1646675080000|2022-03-07 17:44:40|47199.9|47179.9|47204.5|47184.5|47204.5|47184.5|47199.9|47179.9|12
1646675090000|2022-03-07 17:44:50|47205.2|47185.2|47202.7|47182.7|47207.7|47187.7|47202.7|47182.7|12
1646675100000|2022-03-07 17:45:00|47202.4|47182.4|47187.7|47167.7|47202.4|47182.4|47184.9|47164.9|17
1646675110000|2022-03-07 17:45:10|47185.2|47165.2|47187.4|47167.4|47189.9|47169.9|47184.9|47164.9|10
1646675120000|2022-03-07 17:45:20|47189.9|47169.9|47187.7|47167.7|47190.2|47170.2|47180.2|47160.2|37
1646675130000|2022-03-07 17:45:30|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|3
1646675140000|2022-03-07 17:45:40|47183.1|47163.1|47172.4|47152.4|47187.4|47167.4|47172.4|47152.4|5
1646675150000|2022-03-07 17:45:50|||||||||2
1646675160000|2022-03-07 17:46:00|47170.2|47150.2|47172.4|47152.4|47172.4|47152.4|47169.9|47149.9|7
1646675170000|2022-03-07 17:46:10|47181.6|47161.6|47180.2|47160.2|47187.4|47167.4|47180.2|47160.2|18
1646675180000|2022-03-07 17:46:20|47180.6|47160.6|47190.2|47170.2|47190.2|47170.2|47180.6|47160.6|9
1646675190000|2022-03-07 17:46:30|47186|47166|47180.6|47160.6|47186|47166|47180.6|47160.6|13
1646675200000|2022-03-07 17:46:40|47182.7|47162.7|47182.7|47162.7|47182.7|47162.7|47182.7|47162.7|5
1646675220000|2022-03-07 17:47:00|47184.9|47164.9|47187.4|47167.4|47187.7|47167.7|47184.9|47164.9|15
1646675230000|2022-03-07 17:47:10|47185.2|47165.2|47184.5|47164.5|47185.2|47165.2|47184.5|47164.5|2
1646675240000|2022-03-07 17:47:20|47182.4|47162.4|47184.9|47164.9|47187.4|47167.4|47182.4|47162.4|24
1646675250000|2022-03-07 17:47:30|47187.4|47167.4|47184.9|47164.9|47187.4|47167.4|47184.9|47164.9|17
1646675260000|2022-03-07 17:47:40|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|4
1646675270000|2022-03-07 17:47:50|||||||||3
1646675280000|2022-03-07 17:48:00|47184.5|47164.5|47182.4|47162.4|47184.9|47164.9|47182.4|47162.4|1
1646675290000|2022-03-07 17:48:10|47199.9|47179.9|47183.5|47163.5|47204.9|47184.9|47183.5|47163.5|32
1646675300000|2022-03-07 17:48:20|47187.7|47167.7|47179.9|47159.9|47187.7|47167.7|47179.9|47159.9|2
1646675310000|2022-03-07 17:48:30|47202|47182|47224.5|47204.5|47224.5|47204.5|47202|47182|14
1646675320000|2022-03-07 17:48:40|47230.8|47210.8|47230.1|47210.1|47230.8|47210.8|47223.3|47203.3|12
1646675330000|2022-03-07 17:48:50|47228.3|47208.3|47230.8|47210.8|47230.8|47210.8|47228.3|47208.3|8
1646675340000|2022-03-07 17:49:00|47231.6|47211.6|47233.7|47213.7|47233.7|47213.7|47231.6|47211.6|13
1646675350000|2022-03-07 17:49:10|47242.6|47222.6|47280.5|47260.5|47281.2|47261.2|47242.6|47222.6|27
1646675360000|2022-03-07 17:49:20|47278.3|47258.3|47278|47258|47278.3|47258.3|47275.5|47255.5|5
1646675370000|2022-03-07 17:49:30|47280.5|47260.5|47278.3|47258.3|47280.5|47260.5|47278.3|47258.3|10
1646675380000|2022-03-07 17:49:40|47278|47258|47273|47253|47278|47258|47273|47253|6
1646675390000|2022-03-07 17:49:50|47275.1|47255.1|47275.5|47255.5|47275.5|47255.5|47275.1|47255.1|1
1646675400000|2022-03-07 17:50:00|47278|47258|47280.5|47260.5|47280.5|47260.5|47278|47258|15
1646675410000|2022-03-07 17:50:10|47280.1|47260.1|47280.5|47260.5|47280.5|47260.5|47280.1|47260.1|5
1646675420000|2022-03-07 17:50:20|47282.6|47262.6|47275.5|47255.5|47287.6|47267.6|47275.5|47255.5|44
1646675430000|2022-03-07 17:50:30|47275.8|47255.8|47270.5|47250.5|47275.8|47255.8|47263.3|47243.3|21
1646675440000|2022-03-07 17:50:40|47270.1|47250.1|47260.8|47240.8|47270.1|47250.1|47260.8|47240.8|5
1646675450000|2022-03-07 17:50:50|47258.3|47238.3|47243.3|47223.3|47258.3|47238.3|47243.3|47223.3|5
1646675460000|2022-03-07 17:51:00|47241.2|47221.2|47223|47203|47241.2|47221.2|47223|47203|16
1646675470000|2022-03-07 17:51:10|47222.6|47202.6|47220.5|47200.5|47222.6|47202.6|47220.5|47200.5|23
1646675480000|2022-03-07 17:51:20|47220.1|47200.1|47222.2|47202.2|47222.6|47202.6|47217.6|47197.6|18
1646675490000|2022-03-07 17:51:30|47220.1|47200.1|47219.7|47199.7|47220.1|47200.1|47219.7|47199.7|7
1646675500000|2022-03-07 17:51:40|47217.6|47197.6|47217.2|47197.2|47217.6|47197.6|47212.6|47192.6|21
1646675510000|2022-03-07 17:51:50|47216.8|47196.8|47216.8|47196.8|47219.3|47199.3|47216.8|47196.8|4
1646675520000|2022-03-07 17:52:00|47218.9|47198.9|47242.2|47222.2|47242.2|47222.2|47218.9|47198.9|13
1646675530000|2022-03-07 17:52:10|47241.8|47221.8|47241.1|47221.1|47241.8|47221.8|47241.1|47221.1|13
1646675540000|2022-03-07 17:52:20|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|10
1646675550000|2022-03-07 17:52:30|47236.4|47216.4|47251.7|47231.7|47251.7|47231.7|47233.9|47213.9|17
1646675560000|2022-03-07 17:52:40|47252.1|47232.1|47251.3|47231.3|47252.1|47232.1|47251.3|47231.3|18
1646675570000|2022-03-07 17:52:50|47250.9|47230.9|47236.7|47216.7|47250.9|47230.9|47236.7|47216.7|30
1646675580000|2022-03-07 17:53:00|47235.2|47215.2|47219.6|47199.6|47236.7|47216.7|47219.6|47199.6|25
1646675590000|2022-03-07 17:53:10|47219.9|47199.9|47229.9|47209.9|47232.4|47212.4|47218.9|47198.9|23
1646675600000|2022-03-07 17:53:20|47232.4|47212.4|47227.1|47207.1|47232.4|47212.4|47224.9|47204.9|8
1646675610000|2022-03-07 17:53:30|47229.2|47209.2|47237.1|47217.1|47237.1|47217.1|47229.2|47209.2|1
1646675620000|2022-03-07 17:53:40|47237.4|47217.4|47242.1|47222.1|47242.1|47222.1|47237.1|47217.1|3
1646675630000|2022-03-07 17:53:50|47244.2|47224.2|47251.7|47231.7|47255.9|47235.9|47244.2|47224.2|13
1646675640000|2022-03-07 17:54:00|47249.6|47229.6|47246.7|47226.7|47249.6|47229.6|47246.3|47226.3|5
1646675650000|2022-03-07 17:54:10|47244.6|47224.6|47251.3|47231.3|47251.3|47231.3|47239.9|47219.9|8
1646675660000|2022-03-07 17:54:20|47253.4|47233.4|47288.8|47268.8|47289.2|47269.2|47253.4|47233.4|15
1646675670000|2022-03-07 17:54:30|47286.7|47266.7|47291.7|47271.7|47294.2|47274.2|47286.7|47266.7|4
1646675680000|2022-03-07 17:54:40|47273.6|47253.6|47270.2|47250.2|47273.6|47253.6|47267.7|47247.7|10
1646675690000|2022-03-07 17:54:50|47269.8|47249.8|47261.7|47241.7|47270.2|47250.2|47259.2|47239.2|7
1646675700000|2022-03-07 17:55:00|47262.4|47242.4|47267.7|47247.7|47276.3|47256.3|47261.3|47241.3|13
1646675710000|2022-03-07 17:55:10|47269.8|47249.8|47264.5|47244.5|47269.8|47249.8|47264.5|47244.5|6
1646675720000|2022-03-07 17:55:20|47261.7|47241.7|47238.2|47218.2|47261.7|47241.7|47238.2|47218.2|4
1646675730000|2022-03-07 17:55:30|47233.6|47213.6|47246.7|47226.7|47246.7|47226.7|47232|47212|15
1646675740000|2022-03-07 17:55:40|47248.8|47228.8|47249.9|47229.9|47263.8|47243.8|47248.8|47228.8|20
1646675750000|2022-03-07 17:55:50|47247.8|47227.8|47248.8|47228.8|47248.8|47228.8|47247.8|47227.8|3
1646675760000|2022-03-07 17:56:00|47246.3|47226.3|47244.2|47224.2|47248.4|47228.4|47241.7|47221.7|15
1646675770000|2022-03-07 17:56:10|47246.7|47226.7|47267|47247|47269.2|47249.2|47246.7|47226.7|15
1646675780000|2022-03-07 17:56:20|47264.9|47244.9|47259.2|47239.2|47264.9|47244.9|47259.2|47239.2|2
1646675790000|2022-03-07 17:56:30|47256.7|47236.7|47251.7|47231.7|47256.7|47236.7|47251.7|47231.7|5
1646675800000|2022-03-07 17:56:40|47249.5|47229.5|47232|47212|47249.5|47229.5|47232|47212|10
1646675810000|2022-03-07 17:56:50|47231.7|47211.7|47237.4|47217.4|47239.9|47219.9|47231.7|47211.7|41
1646675820000|2022-03-07 17:57:00|47235.3|47215.3|47244.9|47224.9|47244.9|47224.9|47235.3|47215.3|15
1646675830000|2022-03-07 17:57:10|47240.7|47220.7|47209.9|47189.9|47244.9|47224.9|47209.9|47189.9|13
1646675840000|2022-03-07 17:57:20|47209.5|47189.5|47206.7|47186.7|47209.5|47189.5|47206.7|47186.7|14
1646675850000|2022-03-07 17:57:30|47204.5|47184.5|47199.2|47179.2|47204.5|47184.5|47199.2|47179.2|27
1646675860000|2022-03-07 17:57:40|47196.7|47176.7|47199.2|47179.2|47199.2|47179.2|47194.2|47174.2|10
1646675870000|2022-03-07 17:57:50|47201.3|47181.3|47203.8|47183.8|47203.8|47183.8|47201.3|47181.3|3
1646675880000|2022-03-07 17:58:00|47201.7|47181.7|47199.2|47179.2|47201.7|47181.7|47199.2|47179.2|27
1646675890000|2022-03-07 17:58:10|47198.8|47178.8|47246.7|47226.7|47246.7|47226.7|47198.8|47178.8|32
1646675900000|2022-03-07 17:58:20|47248.8|47228.8|47271.7|47251.7|47271.7|47251.7|47248.8|47228.8|14
1646675910000|2022-03-07 17:58:30|47274.2|47254.2|47271.3|47251.3|47274.2|47254.2|47271.3|47251.3|19
1646675920000|2022-03-07 17:58:40|47271.7|47251.7|47270.9|47250.9|47281.3|47261.3|47257|47237|29
1646675930000|2022-03-07 17:58:50|47268.8|47248.8|47299.5|47279.5|47299.5|47279.5|47268.8|47248.8|34
1646675940000|2022-03-07 17:59:00|47304.5|47284.5|47283.8|47263.8|47316.7|47296.7|47283.8|47263.8|178
1646675950000|2022-03-07 17:59:10|47277.4|47257.4|47348.6|47328.6|47353.2|47333.2|47270.7|47250.7|131
1646675960000|2022-03-07 17:59:20|47348.9|47328.9|47332.6|47312.6|47401.1|47381.1|47332.6|47312.6|184
1646675970000|2022-03-07 17:59:30|47318.3|47298.3|47248|47228|47318.3|47298.3|47248|47228|187
1646675980000|2022-03-07 17:59:40|47250.1|47230.1|47229.1|47209.1|47266.2|47246.2|47228.7|47208.7|95
1646675990000|2022-03-07 17:59:50|47236.6|47216.6|47282.6|47262.6|47282.6|47262.6|47236.6|47216.6|180
1646676000000|2022-03-07 18:00:00|47283|47263|47334.3|47314.3|47334.3|47314.3|47282.6|47262.6|74
1646676010000|2022-03-07 18:00:10|47334.7|47314.7|47342.6|47322.6|47342.6|47322.6|47334.7|47314.7|45
1646676020000|2022-03-07 18:00:20|47339.7|47319.7|47319.7|47299.7|47339.7|47319.7|47319.7|47299.7|29
1646676030000|2022-03-07 18:00:30|47315.5|47295.5|47303|47283|47315.5|47295.5|47303|47283|37
1646676040000|2022-03-07 18:00:40|47310.5|47290.5|47300.5|47280.5|47310.5|47290.5|47300.5|47280.5|27
1646676050000|2022-03-07 18:00:50|47300.1|47280.1|47300.1|47280.1|47300.1|47280.1|47298|47278|18
1646676060000|2022-03-07 18:01:00|47299.7|47279.7|47275.1|47255.1|47299.7|47279.7|47275.1|47255.1|28
1646676070000|2022-03-07 18:01:10|47270.8|47250.8|47263.2|47243.2|47270.8|47250.8|47263.2|47243.2|80
1646676080000|2022-03-07 18:01:20|47263.6|47243.6|47246.4|47226.4|47263.6|47243.6|47246.4|47226.4|10
1646676090000|2022-03-07 18:01:30|47221.1|47201.1|47213.6|47193.6|47223.6|47203.6|47213.6|47193.6|24
1646676100000|2022-03-07 18:01:40|47211.4|47191.4|47221.1|47201.1|47221.1|47201.1|47205.7|47185.7|50
1646676110000|2022-03-07 18:01:50|47223.2|47203.2|47229.2|47209.2|47229.2|47209.2|47222|47202|55
1646676120000|2022-03-07 18:02:00|47240.5|47220.5|47234.2|47214.2|47240.5|47220.5|47234.2|47214.2|5
1646676130000|2022-03-07 18:02:10|47229.5|47209.5|47232|47212|47232|47212|47229.5|47209.5|4
1646676140000|2022-03-07 18:02:20|47231.7|47211.7|47246.7|47226.7|47246.7|47226.7|47231.7|47211.7|18
1646676150000|2022-03-07 18:02:30|47249.2|47229.2|47229.9|47209.9|47249.2|47229.2|47228.9|47208.9|16
1646676160000|2022-03-07 18:02:40|47229.2|47209.2|47229.2|47209.2|47229.5|47209.5|47229.2|47209.2|3
1646676170000|2022-03-07 18:02:50|47226.7|47206.7|47246.3|47226.3|47246.3|47226.3|47226.7|47206.7|10
1646676180000|2022-03-07 18:03:00|47248.8|47228.8|47248.8|47228.8|47253.4|47233.4|47248.8|47228.8|10
1646676190000|2022-03-07 18:03:10|47246.7|47226.7|47263.8|47243.8|47267|47247|47246.7|47226.7|6
1646676200000|2022-03-07 18:03:20|47266.3|47246.3|47263.8|47243.8|47266.3|47246.3|47263.8|47243.8|7
1646676210000|2022-03-07 18:03:30|47258.8|47238.8|47314.2|47294.2|47314.2|47294.2|47251.7|47231.7|24
1646676220000|2022-03-07 18:03:40|47313.8|47293.8|47314.2|47294.2|47314.2|47294.2|47313.8|47293.8|5
1646676230000|2022-03-07 18:03:50|47309.9|47289.9|47313.8|47293.8|47314.2|47294.2|47309.2|47289.2|11
1646676240000|2022-03-07 18:04:00|47313.4|47293.4|47313.8|47293.8|47313.8|47293.8|47313.4|47293.4|2
1646676250000|2022-03-07 18:04:10|47313.4|47293.4|47306.7|47286.7|47313.4|47293.4|47306.7|47286.7|35
1646676260000|2022-03-07 18:04:20|47307|47287|47306.3|47286.3|47307|47287|47306.3|47286.3|26
1646676270000|2022-03-07 18:04:30|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|16
1646676280000|2022-03-07 18:04:40|47310.9|47290.9|47318|47298|47318|47298|47310.9|47290.9|6
1646676290000|2022-03-07 18:04:50|47320.1|47300.1|47360.9|47340.9|47360.9|47340.9|47320.1|47300.1|31
1646676300000|2022-03-07 18:05:00|47365.1|47345.1|47363.4|47343.4|47369.8|47349.8|47363|47343|12
1646676310000|2022-03-07 18:05:10|47363|47343|47349.4|47329.4|47363|47343|47349.4|47329.4|13
1646676320000|2022-03-07 18:05:20|47345.1|47325.1|47342.6|47322.6|47345.1|47325.1|47342.6|47322.6|13
1646676330000|2022-03-07 18:05:30|47342.3|47322.3|47350.1|47330.1|47350.1|47330.1|47342.3|47322.3|12
1646676340000|2022-03-07 18:05:40|47348|47328|47362.3|47342.3|47362.3|47342.3|47348|47328|10
1646676350000|2022-03-07 18:05:50|47364.8|47344.8|47367.6|47347.6|47369.8|47349.8|47364.8|47344.8|10
1646676360000|2022-03-07 18:06:00|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|4
1646676370000|2022-03-07 18:06:10|47365.1|47345.1|47360.5|47340.5|47365.1|47345.1|47360.5|47340.5|6
1646676380000|2022-03-07 18:06:20|47360.1|47340.1|47355.1|47335.1|47360.1|47340.1|47355.1|47335.1|9
1646676390000|2022-03-07 18:06:30|47350.9|47330.9|47348|47328|47350.9|47330.9|47348|47328|7
1646676400000|2022-03-07 18:06:40|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|47354.4|47334.4|17
1646676410000|2022-03-07 18:06:50|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|2
1646676430000|2022-03-07 18:07:10|47355.1|47335.1|47395.5|47375.5|47398|47378|47355.1|47335.1|39
1646676440000|2022-03-07 18:07:20|47375.5|47355.5|47365.1|47345.1|47375.5|47355.5|47362.6|47342.6|9
1646676450000|2022-03-07 18:07:30|47362.6|47342.6|47360.5|47340.5|47362.6|47342.6|47360.1|47340.1|5
1646676460000|2022-03-07 18:07:40|47360.9|47340.9|47370.1|47350.1|47370.1|47350.1|47360.9|47340.9|3
1646676470000|2022-03-07 18:07:50|||||||||2
1646676480000|2022-03-07 18:08:00|47377.3|47357.3|47385.1|47365.1|47385.1|47365.1|47377.3|47357.3|9
1646676490000|2022-03-07 18:08:10|||||||||1
1646676500000|2022-03-07 18:08:20|47389.4|47369.4|47395.1|47375.1|47395.1|47375.1|47389.4|47369.4|10
1646676510000|2022-03-07 18:08:30|47397.6|47377.6|47387.3|47367.3|47400.1|47380.1|47387.3|47367.3|8
1646676520000|2022-03-07 18:08:40|47387.6|47367.6|47392.6|47372.6|47395.1|47375.1|47387.6|47367.6|10
1646676530000|2022-03-07 18:08:50|47396.9|47376.9|47394.4|47374.4|47397.3|47377.3|47394.4|47374.4|5
1646676540000|2022-03-07 18:09:00|47398.6|47378.6|47401.9|47381.9|47401.9|47381.9|47398.6|47378.6|9
1646676550000|2022-03-07 18:09:10|47405.1|47385.1|47395.9|47375.9|47405.1|47385.1|47395.9|47375.9|5
1646676560000|2022-03-07 18:09:20|47391.6|47371.6|47390.1|47370.1|47391.6|47371.6|47390.1|47370.1|1
1646676570000|2022-03-07 18:09:30|47388|47368|47385.1|47365.1|47388|47368|47385.1|47365.1|7
1646676580000|2022-03-07 18:09:40|47380.9|47360.9|47377.6|47357.6|47380.9|47360.9|47377.6|47357.6|6
1646676590000|2022-03-07 18:09:50|47375.1|47355.1|47380.1|47360.1|47380.1|47360.1|47373.4|47353.4|7
1646676600000|2022-03-07 18:10:00|47385.1|47365.1|47384.7|47364.7|47385.1|47365.1|47384.7|47364.7|1
1646676610000|2022-03-07 18:10:10|47382.6|47362.6|47380.1|47360.1|47382.6|47362.6|47371.3|47351.3|10
1646676620000|2022-03-07 18:10:20|47380.5|47360.5|47380.9|47360.9|47380.9|47360.9|47380.5|47360.5|6
1646676630000|2022-03-07 18:10:30|47387.6|47367.6|47402.6|47382.6|47402.6|47382.6|47387.6|47367.6|11
1646676640000|2022-03-07 18:10:40|47402.2|47382.2|47392.2|47372.2|47402.2|47382.2|47392.2|47372.2|7
1646676650000|2022-03-07 18:10:50|47389.7|47369.7|47387.6|47367.6|47390.1|47370.1|47387.6|47367.6|4
1646676660000|2022-03-07 18:11:00|47381.3|47361.3|47367.6|47347.6|47381.3|47361.3|47367.6|47347.6|12
1646676670000|2022-03-07 18:11:10|47359.7|47339.7|47357.6|47337.6|47359.7|47339.7|47357.6|47337.6|6
1646676680000|2022-03-07 18:11:20|47353|47333|47350.5|47330.5|47353|47333|47350.5|47330.5|3
1646676690000|2022-03-07 18:11:30|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|7
1646676700000|2022-03-07 18:11:40|||||||||1
1646676710000|2022-03-07 18:11:50|||||||||7
1646676720000|2022-03-07 18:12:00|47349.4|47329.4|47345.1|47325.1|47349.4|47329.4|47345.1|47325.1|11
1646676730000|2022-03-07 18:12:10|||||||||2
1646676740000|2022-03-07 18:12:20|47343|47323|47340.5|47320.5|47343|47323|47340.5|47320.5|35
1646676750000|2022-03-07 18:12:30|47340.1|47320.1|47345.5|47325.5|47345.5|47325.5|47340.1|47320.1|6
1646676760000|2022-03-07 18:12:40|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|5
1646676770000|2022-03-07 18:12:50|47343|47323|47343|47323|47343|47323|47343|47323|5
1646676780000|2022-03-07 18:13:00|47338.8|47318.8|47329.7|47309.7|47338.8|47318.8|47329.4|47309.4|5
1646676790000|2022-03-07 18:13:10|47325.5|47305.5|47344.4|47324.4|47344.4|47324.4|47320.9|47300.9|10
1646676810000|2022-03-07 18:13:30|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|47344.7|47324.7|1
1646676830000|2022-03-07 18:13:50|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|4
1646676850000|2022-03-07 18:14:10|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|1
1646676860000|2022-03-07 18:14:20|||||||||2
1646676880000|2022-03-07 18:14:40|47345.1|47325.1|47333|47313|47345.1|47325.1|47332.6|47312.6|12
1646676890000|2022-03-07 18:14:50|47332.6|47312.6|47333|47313|47333|47313|47332.6|47312.6|1
1646676920000|2022-03-07 18:15:20|||||||||1
1646676960000|2022-03-07 18:16:00|47330.1|47310.1|47329.4|47309.4|47330.1|47310.1|47329.4|47309.4|8
1646676970000|2022-03-07 18:16:10|47327.2|47307.2|47330.1|47310.1|47330.1|47310.1|47327.2|47307.2|5
1646677000000|2022-03-07 18:16:40|47337.6|47317.6|47352.6|47332.6|47352.6|47332.6|47337.6|47317.6|8
1646677010000|2022-03-07 18:16:50|47355.1|47335.1|47355.1|47335.1|47355.1|47335.1|47355.1|47335.1|1
1646677020000|2022-03-07 18:17:00|47357.2|47337.2|47357.2|47337.2|47357.2|47337.2|47355.1|47335.1|10
1646677030000|2022-03-07 18:17:10|47349.7|47329.7|47349.7|47329.7|47349.7|47329.7|47349.7|47329.7|10
1646677040000|2022-03-07 18:17:20|||||||||2
1646677050000|2022-03-07 18:17:30|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|2
1646677060000|2022-03-07 18:17:40|||||||||1
1646677070000|2022-03-07 18:17:50|||||||||1
1646677080000|2022-03-07 18:18:00|47347.2|47327.2|47365.5|47345.5|47365.5|47345.5|47347.2|47327.2|127
1646677090000|2022-03-07 18:18:10|47365.1|47345.1|47363.4|47343.4|47365.5|47345.5|47363.4|47343.4|205
1646677100000|2022-03-07 18:18:20|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|0
1646677110000|2022-03-07 18:18:30|||||||||1
1646677130000|2022-03-07 18:18:50|47366.3|47346.3|47388.4|47368.4|47388.8|47368.8|47366.3|47346.3|3
1646677140000|2022-03-07 18:19:00|47388|47368|47388|47368|47388|47368|47388|47368|0
1646677150000|2022-03-07 18:19:10|47388.4|47368.4|47380.9|47360.9|47388.4|47368.4|47380.9|47360.9|7
1646677160000|2022-03-07 18:19:20|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|5
1646677180000|2022-03-07 18:19:40|47364.5|47344.5|47366.3|47346.3|47366.3|47346.3|47364.5|47344.5|6
1646677190000|2022-03-07 18:19:50|47365.9|47345.9|47389.7|47369.7|47389.7|47369.7|47365.9|47345.9|6
1646677200000|2022-03-07 18:20:00|47390.1|47370.1|47385.1|47365.1|47390.1|47370.1|47381.3|47361.3|9
1646677210000|2022-03-07 18:20:10|47382.6|47362.6|47376.2|47356.2|47382.6|47362.6|47375.9|47355.9|7
1646677220000|2022-03-07 18:20:20|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|47378.7|47358.7|5
1646677230000|2022-03-07 18:20:30|47378.4|47358.4|47390.9|47370.9|47390.9|47370.9|47378|47358|5
1646677240000|2022-03-07 18:20:40|47393|47373|47373.4|47353.4|47393.4|47373.4|47373.4|47353.4|12
1646677250000|2022-03-07 18:20:50|47382.4|47362.4|47371.2|47351.2|47382.4|47362.4|47371.2|47351.2|11
1646677260000|2022-03-07 18:21:00|47367|47347|47378.7|47358.7|47378.7|47358.7|47366.2|47346.2|3
1646677270000|2022-03-07 18:21:10|47373.4|47353.4|47373.7|47353.7|47373.7|47353.7|47373.4|47353.4|8
1646677280000|2022-03-07 18:21:20|47373.4|47353.4|47380.5|47360.5|47380.5|47360.5|47373.4|47353.4|5
1646677290000|2022-03-07 18:21:30|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|0
1646677300000|2022-03-07 18:21:40|47393.7|47373.7|47398|47378|47398.4|47378.4|47393.4|47373.4|59
1646677310000|2022-03-07 18:21:50|47398.4|47378.4|47400.9|47380.9|47407.2|47387.2|47398|47378|19
1646677320000|2022-03-07 18:22:00|47401.2|47381.2|47401.2|47381.2|47401.2|47381.2|47400.9|47380.9|4
1646677330000|2022-03-07 18:22:10|47403.4|47383.4|47418.7|47398.7|47418.7|47398.7|47403.4|47383.4|7
1646677340000|2022-03-07 18:22:20|47418.4|47398.4|47418.4|47398.4|47418.7|47398.7|47418.4|47398.4|0
1646677350000|2022-03-07 18:22:30|47418.7|47398.7|47418.7|47398.7|47418.7|47398.7|47418.7|47398.7|7
1646677360000|2022-03-07 18:22:40|||||||||5
1646677370000|2022-03-07 18:22:50|47418.4|47398.4|47430.9|47410.9|47430.9|47410.9|47418.4|47398.4|11
1646677380000|2022-03-07 18:23:00|47435.5|47415.5|47440.1|47420.1|47440.1|47420.1|47435.5|47415.5|3
1646677400000|2022-03-07 18:23:20|||||||||1
1646677410000|2022-03-07 18:23:30|47440.9|47420.9|47440.9|47420.9|47440.9|47420.9|47440.9|47420.9|4
1646677430000|2022-03-07 18:23:50|47455.5|47435.5|47458|47438|47458|47438|47455.5|47435.5|18
1646677440000|2022-03-07 18:24:00|47458.4|47438.4|47458.4|47438.4|47458.4|47438.4|47458.4|47438.4|2
1646677450000|2022-03-07 18:24:10|47458|47438|47453|47433|47458|47438|47443.4|47423.4|5
1646677460000|2022-03-07 18:24:20|47458|47438|47458|47438|47458|47438|47458|47438|12
1646677470000|2022-03-07 18:24:30|47460.1|47440.1|47465.3|47445.3|47475.9|47455.9|47460.1|47440.1|28
1646677480000|2022-03-07 18:24:40|47463.7|47443.7|47463.7|47443.7|47465.9|47445.9|47461.6|47441.6|1
1646677490000|2022-03-07 18:24:50|47464.1|47444.1|47465.5|47445.5|47466.6|47446.6|47464.1|47444.1|3
1646677500000|2022-03-07 18:25:00|47465.9|47445.9|47475.5|47455.5|47475.5|47455.5|47465.5|47445.5|7
1646677510000|2022-03-07 18:25:10|47475.9|47455.9|47461.2|47441.2|47475.9|47455.9|47461.2|47441.2|4
1646677520000|2022-03-07 18:25:20|47459.1|47439.1|47460.5|47440.5|47475.9|47455.9|47458.7|47438.7|17
1646677530000|2022-03-07 18:25:30|47456.2|47436.2|47451.2|47431.2|47456.2|47436.2|47451.2|47431.2|1
1646677540000|2022-03-07 18:25:40|47455.9|47435.9|47463.7|47443.7|47463.7|47443.7|47455.9|47435.9|7
1646677550000|2022-03-07 18:25:50|47463.4|47443.4|47460.9|47440.9|47463.4|47443.4|47460.9|47440.9|9
1646677560000|2022-03-07 18:26:00|47463|47443|47463|47443|47463|47443|47463|47443|1
1646677570000|2022-03-07 18:26:10|47465.5|47445.5|47493.4|47473.4|47495.9|47475.9|47465.5|47445.5|6
1646677580000|2022-03-07 18:26:20|47493|47473|47480.1|47460.1|47493.4|47473.4|47480.1|47460.1|17
1646677590000|2022-03-07 18:26:30|47479.7|47459.7|47469.7|47449.7|47479.7|47459.7|47469.7|47449.7|4
1646677600000|2022-03-07 18:26:40|47470.1|47450.1|47458|47438|47470.1|47450.1|47458|47438|7
1646677610000|2022-03-07 18:26:50|47462.2|47442.2|47462.6|47442.6|47462.6|47442.6|47462.2|47442.2|5
1646677620000|2022-03-07 18:27:00|47463.4|47443.4|47476.8|47456.8|47497.6|47477.6|47463.4|47443.4|21
1646677630000|2022-03-07 18:27:10|47473.4|47453.4|47479.5|47459.5|47479.5|47459.5|47473.4|47453.4|11
1646677640000|2022-03-07 18:27:20|||||||||2
1646677650000|2022-03-07 18:27:30|||||||||1
1646677660000|2022-03-07 18:27:40|47479.9|47459.9|47482|47462|47482|47462|47479.5|47459.5|11
1646677670000|2022-03-07 18:27:50|47481.6|47461.6|47495.5|47475.5|47495.5|47475.5|47481.6|47461.6|6
1646677680000|2022-03-07 18:28:00|47498|47478|47490.5|47470.5|47501.2|47481.2|47490.5|47470.5|8
1646677690000|2022-03-07 18:28:10|47490.1|47470.1|47490.5|47470.5|47490.5|47470.5|47490.1|47470.1|0
1646677700000|2022-03-07 18:28:20|47492.6|47472.6|47498|47478|47498.7|47478.7|47492.6|47472.6|6
1646677710000|2022-03-07 18:28:30|47495.5|47475.5|47503.7|47483.7|47505.9|47485.9|47495.5|47475.5|30
1646677720000|2022-03-07 18:28:40|47499.7|47479.7|47485.1|47465.1|47499.7|47479.7|47485.1|47465.1|5
1646677730000|2022-03-07 18:28:50|47485.5|47465.5|47485.1|47465.1|47485.5|47465.5|47485.1|47465.1|2
1646677740000|2022-03-07 18:29:00|47480.1|47460.1|47480.1|47460.1|47480.1|47460.1|47480.1|47460.1|1
1646677750000|2022-03-07 18:29:10|47480.5|47460.5|47480.1|47460.1|47480.5|47460.5|47480.1|47460.1|4
1646677770000|2022-03-07 18:29:30|47480.5|47460.5|47480.1|47460.1|47480.5|47460.5|47480.1|47460.1|1
1646677780000|2022-03-07 18:29:40|47486.5|47466.5|47480.9|47460.9|47486.5|47466.5|47480.9|47460.9|1
1646677790000|2022-03-07 18:29:50|47481.2|47461.2|47478.7|47458.7|47481.2|47461.2|47478.7|47458.7|1
1646677800000|2022-03-07 18:30:00|47483.4|47463.4|47488.7|47468.7|47488.7|47468.7|47483.4|47463.4|10
1646677810000|2022-03-07 18:30:10|47488.4|47468.4|47488.7|47468.7|47488.7|47468.7|47488.4|47468.4|2
1646677830000|2022-03-07 18:30:30|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|6
1646677840000|2022-03-07 18:30:40|47496.2|47476.2|47496.2|47476.2|47496.2|47476.2|47496.2|47476.2|3
1646677850000|2022-03-07 18:30:50|47496.6|47476.6|47508|47488|47508|47488|47496.6|47476.6|9
1646677860000|2022-03-07 18:31:00|||||||||1
1646677870000|2022-03-07 18:31:10|47510.1|47490.1|47513|47493|47513|47493|47510.1|47490.1|4
1646677880000|2022-03-07 18:31:20|47510.5|47490.5|47510.5|47490.5|47510.5|47490.5|47510.5|47490.5|5
1646677910000|2022-03-07 18:31:50|47513|47493|47512.6|47492.6|47513|47493|47512.6|47492.6|4
1646677920000|2022-03-07 18:32:00|47513|47493|47522.6|47502.6|47522.6|47502.6|47513|47493|8
1646677930000|2022-03-07 18:32:10|47525.1|47505.1|47525.1|47505.1|47525.1|47505.1|47525.1|47505.1|3
1646677940000|2022-03-07 18:32:20|47522.6|47502.6|47522.6|47502.6|47522.6|47502.6|47522.6|47502.6|2
1646677960000|2022-03-07 18:32:40|47526.8|47506.8|47529.7|47509.7|47529.7|47509.7|47526.8|47506.8|5
1646677970000|2022-03-07 18:32:50|||||||||2
1646677980000|2022-03-07 18:33:00|47537.2|47517.2|47537.2|47517.2|47537.2|47517.2|47537.2|47517.2|3
1646677990000|2022-03-07 18:33:10|||||||||1
1646678000000|2022-03-07 18:33:20|47535.1|47515.1|47529.7|47509.7|47535.1|47515.1|47529.7|47509.7|6
1646678010000|2022-03-07 18:33:30|47530.5|47510.5|47519.7|47499.7|47530.5|47510.5|47519.7|47499.7|1
1646678020000|2022-03-07 18:33:40|47516.8|47496.8|47514.7|47494.7|47516.8|47496.8|47514.7|47494.7|6
1646678030000|2022-03-07 18:33:50|47512.6|47492.6|47511.8|47491.8|47512.6|47492.6|47511.8|47491.8|2
1646678040000|2022-03-07 18:34:00|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|5
1646678050000|2022-03-07 18:34:10|47509.3|47489.3|47514.3|47494.3|47515.5|47495.5|47496.1|47476.1|28
1646678060000|2022-03-07 18:34:20|||||||||1
1646678070000|2022-03-07 18:34:30|47512.2|47492.2|47512.2|47492.2|47512.6|47492.6|47512.2|47492.2|12
1646678090000|2022-03-07 18:34:50|47512.6|47492.6|47512.6|47492.6|47512.6|47492.6|47512.6|47492.6|0
1646678100000|2022-03-07 18:35:00|||||||||4
1646678110000|2022-03-07 18:35:10|||||||||4
1646678120000|2022-03-07 18:35:20|47516.8|47496.8|47517.6|47497.6|47517.6|47497.6|47516.8|47496.8|0
1646678130000|2022-03-07 18:35:30|47513.3|47493.3|47487.2|47467.2|47513.3|47493.3|47487.2|47467.2|16
1646678140000|2022-03-07 18:35:40|47487.6|47467.6|47487.6|47467.6|47487.6|47467.6|47487.6|47467.6|5
1646678150000|2022-03-07 18:35:50|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|0
1646678160000|2022-03-07 18:36:00|47494.7|47474.7|47502.6|47482.6|47503|47483|47494.7|47474.7|11
1646678170000|2022-03-07 18:36:10|47503|47483|47503|47483|47503|47483|47503|47483|0
1646678180000|2022-03-07 18:36:20|47500.5|47480.5|47488|47468|47500.5|47480.5|47488|47468|16
1646678190000|2022-03-07 18:36:30|47487.6|47467.6|47489.7|47469.7|47489.7|47469.7|47483|47463|10
1646678200000|2022-03-07 18:36:40|||||||||3
1646678210000|2022-03-07 18:36:50|||||||||5
1646678220000|2022-03-07 18:37:00|47492.2|47472.2|47500.1|47480.1|47500.1|47480.1|47492.2|47472.2|14
1646678240000|2022-03-07 18:37:20|47514.3|47494.3|47509.7|47489.7|47514.7|47494.7|47509.7|47489.7|11
1646678280000|2022-03-07 18:38:00|47503.3|47483.3|47512.2|47492.2|47512.2|47492.2|47503.3|47483.3|1
1646678300000|2022-03-07 18:38:20|||||||||1
1646678310000|2022-03-07 18:38:30|47510.1|47490.1|47503|47483|47510.1|47490.1|47502.2|47482.2|10
1646678320000|2022-03-07 18:38:40|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|0
1646678330000|2022-03-07 18:38:50|47500.5|47480.5|47498.3|47478.3|47500.5|47480.5|47493|47473|10
1646678340000|2022-03-07 18:39:00|47498|47478|47510.8|47490.8|47510.8|47490.8|47498|47478|19
1646678350000|2022-03-07 18:39:10|47511.2|47491.2|47513.3|47493.3|47515.8|47495.8|47511.2|47491.2|5
1646678360000|2022-03-07 18:39:20|47515.8|47495.8|47515.8|47495.8|47518|47498|47515.8|47495.8|5
1646678370000|2022-03-07 18:39:30|47515.5|47495.5|47515.5|47495.5|47518|47498|47515.5|47495.5|1
1646678380000|2022-03-07 18:39:40|47513.3|47493.3|47515.8|47495.8|47515.8|47495.8|47513.3|47493.3|1
1646678390000|2022-03-07 18:39:50|47523|47503|47518.7|47498.7|47523|47503|47518.7|47498.7|3
1646678410000|2022-03-07 18:40:10|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47518.7|47498.7|12
1646678430000|2022-03-07 18:40:30|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|0
1646678440000|2022-03-07 18:40:40|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|14
1646678450000|2022-03-07 18:40:50|47521.2|47501.2|47523|47503|47523.3|47503.3|47520.8|47500.8|7
1646678460000|2022-03-07 18:41:00|47523.3|47503.3|47523|47503|47523.3|47503.3|47522.6|47502.6|32
1646678470000|2022-03-07 18:41:10|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|0
1646678480000|2022-03-07 18:41:20|||||||||2
1646678490000|2022-03-07 18:41:30|||||||||4
1646678510000|2022-03-07 18:41:50|47518.7|47498.7|47513.3|47493.3|47518.7|47498.7|47513.3|47493.3|1
1646678520000|2022-03-07 18:42:00|47510.8|47490.8|47510.8|47490.8|47510.8|47490.8|47510.8|47490.8|2
1646678530000|2022-03-07 18:42:10|||||||||2
1646678540000|2022-03-07 18:42:20|47506.6|47486.6|47520.5|47500.5|47520.5|47500.5|47506.6|47486.6|7
1646678550000|2022-03-07 18:42:30|||||||||1
1646678560000|2022-03-07 18:42:40|47518.3|47498.3|47517.2|47497.2|47518.3|47498.3|47517.2|47497.2|3
1646678570000|2022-03-07 18:42:50|47517.6|47497.6|47517.6|47497.6|47517.6|47497.6|47517.2|47497.2|1
1646678580000|2022-03-07 18:43:00|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|47517.2|47497.2|0
1646678590000|2022-03-07 18:43:10|47515.1|47495.1|47505.8|47485.8|47515.1|47495.1|47505.8|47485.8|3
1646678610000|2022-03-07 18:43:30|47508|47488|47510.1|47490.1|47510.5|47490.5|47508|47488|6
1646678620000|2022-03-07 18:43:40|47507.6|47487.6|47515.8|47495.8|47515.8|47495.8|47507.6|47487.6|4
1646678630000|2022-03-07 18:43:50|47518.3|47498.3|47567.6|47547.6|47567.6|47547.6|47518.3|47498.3|26
1646678640000|2022-03-07 18:44:00|47567.9|47547.9|47565.4|47545.4|47567.9|47547.9|47565.4|47545.4|6
1646678650000|2022-03-07 18:44:10|47561.2|47541.2|47560.4|47540.4|47561.2|47541.2|47560.4|47540.4|3
1646678660000|2022-03-07 18:44:20|47558.3|47538.3|47557.9|47537.9|47558.3|47538.3|47557.9|47537.9|2
1646678670000|2022-03-07 18:44:30|||||||||1
1646678680000|2022-03-07 18:44:40|47560.1|47540.1|47560.4|47540.4|47560.4|47540.4|47560.1|47540.1|5
1646678690000|2022-03-07 18:44:50|47558.3|47538.3|47560.1|47540.1|47560.1|47540.1|47557.6|47537.6|6
1646678700000|2022-03-07 18:45:00|||||||||4
1646678710000|2022-03-07 18:45:10|47563.7|47543.7|47568.3|47548.3|47568.3|47548.3|47563.7|47543.7|12
1646678720000|2022-03-07 18:45:20|47567.9|47547.9|47567.6|47547.6|47567.9|47547.9|47567.6|47547.6|4
1646678730000|2022-03-07 18:45:30|47567.9|47547.9|47570.8|47550.8|47570.8|47550.8|47567.9|47547.9|1
1646678750000|2022-03-07 18:45:50|47572.9|47552.9|47575.4|47555.4|47575.4|47555.4|47572.9|47552.9|2
1646678760000|2022-03-07 18:46:00|47577.9|47557.9|47576.2|47556.2|47578.3|47558.3|47576.2|47556.2|8
1646678770000|2022-03-07 18:46:10|47575.8|47555.8|47580.1|47560.1|47580.1|47560.1|47575.8|47555.8|11
1646678780000|2022-03-07 18:46:20|47577.9|47557.9|47577.9|47557.9|47577.9|47557.9|47577.9|47557.9|0
1646678790000|2022-03-07 18:46:30|47580.4|47560.4|47580.4|47560.4|47580.4|47560.4|47580.4|47560.4|3
1646678800000|2022-03-07 18:46:40|47580.1|47560.1|47580.8|47560.8|47580.8|47560.8|47580.1|47560.1|0
1646678810000|2022-03-07 18:46:50|47582.9|47562.9|47607.9|47587.9|47607.9|47587.9|47582.9|47562.9|5
1646678820000|2022-03-07 18:47:00|47608.3|47588.3|47608.3|47588.3|47608.7|47588.7|47608.3|47588.3|4
1646678830000|2022-03-07 18:47:10|47608.7|47588.7|47608.3|47588.3|47608.7|47588.7|47608.3|47588.3|10
1646678840000|2022-03-07 18:47:20|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|13
1646678850000|2022-03-07 18:47:30|||||||||4
1646678860000|2022-03-07 18:47:40|||||||||1
1646678870000|2022-03-07 18:47:50|47612.6|47592.6|47613.3|47593.3|47613.3|47593.3|47612.6|47592.6|2
1646678880000|2022-03-07 18:48:00|47615.8|47595.8|47618.3|47598.3|47618.3|47598.3|47615.8|47595.8|2
1646678890000|2022-03-07 18:48:10|47620.8|47600.8|47620.8|47600.8|47620.8|47600.8|47620.8|47600.8|4
1646678900000|2022-03-07 18:48:20|47618.3|47598.3|47618.3|47598.3|47618.3|47598.3|47616.2|47596.2|7
1646678910000|2022-03-07 18:48:30|47632.2|47612.2|47632.9|47612.9|47632.9|47612.9|47632.2|47612.2|16
1646678920000|2022-03-07 18:48:40|47635.1|47615.1|47635.1|47615.1|47635.1|47615.1|47635.1|47615.1|1
1646678930000|2022-03-07 18:48:50|||||||||1
1646678940000|2022-03-07 18:49:00|47632.9|47612.9|47637.6|47617.6|47637.6|47617.6|47632.9|47612.9|6
1646678950000|2022-03-07 18:49:10|47640.4|47620.4|47640.4|47620.4|47640.4|47620.4|47640.4|47620.4|3
1646678970000|2022-03-07 18:49:30|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|6
1646678980000|2022-03-07 18:49:40|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|47642.9|47622.9|13
1646678990000|2022-03-07 18:49:50|47643.3|47623.3|47637.6|47617.6|47645.4|47625.4|47637.6|47617.6|11
1646679000000|2022-03-07 18:50:00|47637.2|47617.2|47637.2|47617.2|47637.2|47617.2|47637.2|47617.2|1
1646679010000|2022-03-07 18:50:10|47637.6|47617.6|47640.4|47620.4|47640.4|47620.4|47637.6|47617.6|12
1646679030000|2022-03-07 18:50:30|||||||||2
1646679040000|2022-03-07 18:50:40|47637.9|47617.9|47640.4|47620.4|47640.4|47620.4|47637.9|47617.9|2
1646679060000|2022-03-07 18:51:00|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|1
1646679070000|2022-03-07 18:51:10|||||||||1
1646679080000|2022-03-07 18:51:20|47664.7|47644.7|47672.6|47652.6|47676.2|47656.2|47664.7|47644.7|7
1646679090000|2022-03-07 18:51:30|47670.4|47650.4|47655.4|47635.4|47670.4|47650.4|47655.4|47635.4|9
1646679100000|2022-03-07 18:51:40|47653.3|47633.3|47650.1|47630.1|47653.3|47633.3|47650.1|47630.1|2
1646679110000|2022-03-07 18:51:50|47645.8|47625.8|47645.4|47625.4|47645.8|47625.8|47645.4|47625.4|1
1646679120000|2022-03-07 18:52:00|47634.8|47614.8|47577.9|47557.9|47634.8|47614.8|47577.9|47557.9|20
1646679130000|2022-03-07 18:52:10|47575.8|47555.8|47573.3|47553.3|47575.8|47555.8|47572.9|47552.9|4
1646679140000|2022-03-07 18:52:20|47577.6|47557.6|47580.1|47560.1|47580.1|47560.1|47577.6|47557.6|1
1646679150000|2022-03-07 18:52:30|47580.4|47560.4|47587.6|47567.6|47587.6|47567.6|47580.4|47560.4|13
1646679160000|2022-03-07 18:52:40|47588.3|47568.3|47602.9|47582.9|47602.9|47582.9|47588.3|47568.3|28
1646679170000|2022-03-07 18:52:50|||||||||1
1646679180000|2022-03-07 18:53:00|||||||||1
1646679190000|2022-03-07 18:53:10|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|14
1646679210000|2022-03-07 18:53:30|47607.6|47587.6|47607.2|47587.2|47607.6|47587.6|47607.2|47587.2|0
1646679220000|2022-03-07 18:53:40|47607.6|47587.6|47607.6|47587.6|47607.6|47587.6|47607.6|47587.6|1
1646679230000|2022-03-07 18:53:50|47607.2|47587.2|47607.2|47587.2|47607.2|47587.2|47607.2|47587.2|0
1646679240000|2022-03-07 18:54:00|47607.6|47587.6|47607.6|47587.6|47607.6|47587.6|47607.6|47587.6|0
1646679250000|2022-03-07 18:54:10|47605.4|47585.4|47605.4|47585.4|47605.4|47585.4|47605.1|47585.1|5
1646679260000|2022-03-07 18:54:20|47607.2|47587.2|47577.2|47557.2|47607.6|47587.6|47577.2|47557.2|7
1646679270000|2022-03-07 18:54:30|47617.2|47597.2|47632.9|47612.9|47632.9|47612.9|47617.2|47597.2|4
1646679280000|2022-03-07 18:54:40|47637.2|47617.2|47710.1|47690.1|47710.4|47690.4|47637.2|47617.2|14
1646679290000|2022-03-07 18:54:50|47707.5|47687.5|47710|47690|47710.4|47690.4|47705.8|47685.8|17
1646679300000|2022-03-07 18:55:00|47707.5|47687.5|47672.2|47652.2|47707.5|47687.5|47672.2|47652.2|10
1646679310000|2022-03-07 18:55:10|47667.9|47647.9|47680|47660|47689.7|47669.7|47665.4|47645.4|16
1646679320000|2022-03-07 18:55:20|||||||||2
1646679330000|2022-03-07 18:55:30|47677.9|47657.9|47680|47660|47680|47660|47677.9|47657.9|14
1646679350000|2022-03-07 18:55:50|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|3
1646679360000|2022-03-07 18:56:00|||||||||1
1646679370000|2022-03-07 18:56:10|47670.4|47650.4|47633.3|47613.3|47670.4|47650.4|47633.3|47613.3|48
1646679380000|2022-03-07 18:56:20|47582.9|47562.9|47587.9|47567.9|47587.9|47567.9|47582.9|47562.9|4
1646679390000|2022-03-07 18:56:30|47590.4|47570.4|47595.4|47575.4|47595.4|47575.4|47590.4|47570.4|1
1646679400000|2022-03-07 18:56:40|47595|47575|47595.4|47575.4|47595.4|47575.4|47595|47575|1
1646679410000|2022-03-07 18:56:50|47599.7|47579.7|47600.4|47580.4|47602.2|47582.2|47599.7|47579.7|7
1646679420000|2022-03-07 18:57:00|47606.8|47586.8|47605.4|47585.4|47610|47590|47605.4|47585.4|4
1646679430000|2022-03-07 18:57:10|||||||||2
1646679440000|2022-03-07 18:57:20|||||||||7
1646679460000|2022-03-07 18:57:40|47607.9|47587.9|47607.9|47587.9|47607.9|47587.9|47607.9|47587.9|3
1646679470000|2022-03-07 18:57:50|47610|47590|47610|47590|47610|47590|47610|47590|3
1646679480000|2022-03-07 18:58:00|47612.2|47592.2|47612.5|47592.5|47612.5|47592.5|47612.2|47592.2|5
1646679490000|2022-03-07 18:58:10|47616.8|47596.8|47619.3|47599.3|47619.3|47599.3|47616.8|47596.8|0
1646679500000|2022-03-07 18:58:20|47599.3|47579.3|47611.8|47591.8|47611.8|47591.8|47595|47575|43
1646679510000|2022-03-07 18:58:30|47607.2|47587.2|47589.7|47569.7|47607.2|47587.2|47589.7|47569.7|19
1646679520000|2022-03-07 18:58:40|47597.2|47577.2|47608.5|47588.5|47608.5|47588.5|47597.2|47577.2|4
1646679530000|2022-03-07 18:58:50|47597.5|47577.5|47592.2|47572.2|47597.5|47577.5|47592.2|47572.2|3
1646679540000|2022-03-07 18:59:00|47577.5|47557.5|47577.2|47557.2|47577.5|47557.5|47577.2|47557.2|3
1646679550000|2022-03-07 18:59:10|47560.4|47540.4|47525.4|47505.4|47560.4|47540.4|47525.4|47505.4|5
1646679560000|2022-03-07 18:59:20|47524.7|47504.7|47525|47505|47525|47505|47524.7|47504.7|1
1646679570000|2022-03-07 18:59:30|||||||||3
1646679580000|2022-03-07 18:59:40|47524.7|47504.7|47525|47505|47525|47505|47524.7|47504.7|3
1646679590000|2022-03-07 18:59:50|47524.7|47504.7|47522.5|47502.5|47525|47505|47522.5|47502.5|4
1646679600000|2022-03-07 19:00:00|47522.9|47502.9|47537.5|47517.5|47537.5|47517.5|47520.4|47500.4|6
1646679610000|2022-03-07 19:00:10|47540|47520|47544.7|47524.7|47545|47525|47540|47520|4
1646679620000|2022-03-07 19:00:20|47540|47520|47538.5|47518.5|47540|47520|47538.5|47518.5|1
1646679630000|2022-03-07 19:00:30|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|2
1646679640000|2022-03-07 19:00:40|47523.7|47503.7|47522.9|47502.9|47523.7|47503.7|47522.9|47502.9|1
1646679650000|2022-03-07 19:00:50|47522.5|47502.5|47517.5|47497.5|47522.5|47502.5|47517.5|47497.5|4
1646679660000|2022-03-07 19:01:00|47515|47495|47514.7|47494.7|47515|47495|47510|47490|2
1646679670000|2022-03-07 19:01:10|47512.2|47492.2|47509.3|47489.3|47512.2|47492.2|47509.3|47489.3|2
1646679680000|2022-03-07 19:01:20|47505|47485|47504.7|47484.7|47505|47485|47504.7|47484.7|3
1646679690000|2022-03-07 19:01:30|47505|47485|47507.5|47487.5|47507.5|47487.5|47505|47485|2
1646679710000|2022-03-07 19:01:50|47509.7|47489.7|47537.9|47517.9|47537.9|47517.9|47509.7|47489.7|5
1646679720000|2022-03-07 19:02:00|47540.4|47520.4|47540|47520|47542.5|47522.5|47540|47520|2
1646679740000|2022-03-07 19:02:20|||||||||1
1646679750000|2022-03-07 19:02:30|47537.9|47517.9|47535|47515|47537.9|47517.9|47535|47515|1
1646679760000|2022-03-07 19:02:40|47534.7|47514.7|47533.5|47513.5|47534.7|47514.7|47533.5|47513.5|4
1646679770000|2022-03-07 19:02:50|47533.9|47513.9|47533.5|47513.5|47533.9|47513.9|47533.5|47513.5|0
1646679780000|2022-03-07 19:03:00|47533.9|47513.9|47533.5|47513.5|47533.9|47513.9|47533.5|47513.5|0
1646679790000|2022-03-07 19:03:10|47529.7|47509.7|47529.7|47509.7|47530|47510|47529.7|47509.7|0
1646679800000|2022-03-07 19:03:20|47530|47510|47530|47510|47530|47510|47529.7|47509.7|0
1646679810000|2022-03-07 19:03:30|47529.7|47509.7|47527.5|47507.5|47529.7|47509.7|47527.5|47507.5|0
1646679820000|2022-03-07 19:03:40|47529.7|47509.7|47527.5|47507.5|47530|47510|47527.2|47507.2|11
1646679830000|2022-03-07 19:03:50|||||||||3
1646679840000|2022-03-07 19:04:00|47522.9|47502.9|47522.9|47502.9|47522.9|47502.9|47522.9|47502.9|1
1646679850000|2022-03-07 19:04:10|47522.5|47502.5|47522.2|47502.2|47522.5|47502.5|47522.2|47502.2|5
1646679860000|2022-03-07 19:04:20|||||||||6
1646679870000|2022-03-07 19:04:30|47519.7|47499.7|47519.7|47499.7|47519.7|47499.7|47519.7|47499.7|0
1646679900000|2022-03-07 19:05:00|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|47517.5|47497.5|0
1646679920000|2022-03-07 19:05:20|47515.4|47495.4|47515|47495|47515.4|47495.4|47515|47495|5
1646679930000|2022-03-07 19:05:30|47512.9|47492.9|47507.5|47487.5|47512.9|47492.9|47507.5|47487.5|14
1646679950000|2022-03-07 19:05:50|47505.4|47485.4|47507.5|47487.5|47507.5|47487.5|47505.4|47485.4|5
1646679960000|2022-03-07 19:06:00|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505|47485|4
1646679970000|2022-03-07 19:06:10|47505|47485|47507.5|47487.5|47507.5|47487.5|47505|47485|3
1646679980000|2022-03-07 19:06:20|47503.3|47483.3|47505.4|47485.4|47505.8|47485.8|47502.9|47482.9|1
1646680000000|2022-03-07 19:06:40|47507.9|47487.9|47508.3|47488.3|47508.3|47488.3|47507.9|47487.9|9
1646680010000|2022-03-07 19:06:50|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|0
1646680020000|2022-03-07 19:07:00|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|0
1646680050000|2022-03-07 19:07:30|47510.4|47490.4|47512.9|47492.9|47512.9|47492.9|47510.4|47490.4|2
1646680060000|2022-03-07 19:07:40|47510.8|47490.8|47510.8|47490.8|47510.8|47490.8|47510.8|47490.8|3
1646680140000|2022-03-07 19:09:00|||||||||1
1646680150000|2022-03-07 19:09:10|||||||||2
1646680160000|2022-03-07 19:09:20|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|3
1646680190000|2022-03-07 19:09:50|||||||||1
1646680200000|2022-03-07 19:10:00|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|5
1646680210000|2022-03-07 19:10:10|47512.9|47492.9|47512.9|47492.9|47512.9|47492.9|47512.9|47492.9|1
1646680220000|2022-03-07 19:10:20|47517.1|47497.1|47547.9|47527.9|47547.9|47527.9|47517.1|47497.1|10
1646680230000|2022-03-07 19:10:30|47548.3|47528.3|47550.4|47530.4|47550.4|47530.4|47548.3|47528.3|2
1646680250000|2022-03-07 19:10:50|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|5
1646680260000|2022-03-07 19:11:00|47552.9|47532.9|47552.1|47532.1|47552.9|47532.9|47552.1|47532.1|3
1646680270000|2022-03-07 19:11:10|47550|47530|47541.5|47521.5|47550|47530|47541.5|47521.5|3
1646680280000|2022-03-07 19:11:20|47540.8|47520.8|47532.9|47512.9|47540.8|47520.8|47532.9|47512.9|2
1646680290000|2022-03-07 19:11:30|47532.5|47512.5|47520.4|47500.4|47532.5|47512.5|47520.4|47500.4|1
1646680300000|2022-03-07 19:11:40|47518.3|47498.3|47517.9|47497.9|47518.3|47498.3|47517.9|47497.9|1
1646680310000|2022-03-07 19:11:50|47518.3|47498.3|47520.8|47500.8|47520.8|47500.8|47518.3|47498.3|3
1646680320000|2022-03-07 19:12:00|47529.3|47509.3|47540.4|47520.4|47540.4|47520.4|47529.3|47509.3|1
1646680340000|2022-03-07 19:12:20|47545|47525|47545|47525|47545|47525|47545|47525|1
1646680350000|2022-03-07 19:12:30|47547.1|47527.1|47547.5|47527.5|47547.5|47527.5|47547.1|47527.1|1
1646680360000|2022-03-07 19:12:40|47550|47530|47554.3|47534.3|47554.3|47534.3|47550|47530|2
1646680370000|2022-03-07 19:12:50|47556.8|47536.8|47555|47535|47556.8|47536.8|47555|47535|2
1646680390000|2022-03-07 19:13:10|||||||||1
1646680400000|2022-03-07 19:13:20|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|1
1646680410000|2022-03-07 19:13:30|47555|47535|47552.5|47532.5|47555|47535|47552.5|47532.5|1
1646680420000|2022-03-07 19:13:40|47552.1|47532.1|47546.8|47526.8|47552.1|47532.1|47546.8|47526.8|3
1646680430000|2022-03-07 19:13:50|47546.4|47526.4|47546.4|47526.4|47546.4|47526.4|47546.4|47526.4|0
1646680440000|2022-03-07 19:14:00|47544.3|47524.3|47545|47525|47545|47525|47534.3|47514.3|12
1646680510000|2022-03-07 19:15:10|47544.6|47524.6|47544.6|47524.6|47544.6|47524.6|47544.6|47524.6|0
1646680540000|2022-03-07 19:15:40|||||||||1
1646680550000|2022-03-07 19:15:50|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|8
1646680560000|2022-03-07 19:16:00|47544.3|47524.3|47545.4|47525.4|47545.4|47525.4|47544.3|47524.3|1
1646680570000|2022-03-07 19:16:10|||||||||1
1646680580000|2022-03-07 19:16:20|47545.8|47525.8|47547.9|47527.9|47547.9|47527.9|47545.4|47525.4|3
1646680600000|2022-03-07 19:16:40|47550|47530|47550|47530|47550|47530|47550|47530|1
1646680610000|2022-03-07 19:16:50|47560.8|47540.8|47570.4|47550.4|47570.4|47550.4|47560.8|47540.8|2
1646680620000|2022-03-07 19:17:00|47579.6|47559.6|47588.7|47568.7|47589|47569|47579.6|47559.6|4
1646680630000|2022-03-07 19:17:10|47590.8|47570.8|47597.9|47577.9|47600|47580|47590.8|47570.8|7
1646680650000|2022-03-07 19:17:30|47595|47575|47592.5|47572.5|47595|47575|47592.5|47572.5|6
1646680660000|2022-03-07 19:17:40|47592.1|47572.1|47592.5|47572.5|47592.5|47572.5|47592.1|47572.1|0
1646680670000|2022-03-07 19:17:50|47594.6|47574.6|47592.5|47572.5|47594.6|47574.6|47592.5|47572.5|3
1646680680000|2022-03-07 19:18:00|47592.1|47572.1|47587.1|47567.1|47592.1|47572.1|47587.1|47567.1|3
1646680710000|2022-03-07 19:18:30|47586.7|47566.7|47586.7|47566.7|47587.1|47567.1|47586.7|47566.7|0
1646680720000|2022-03-07 19:18:40|47587.1|47567.1|47592.9|47572.9|47592.9|47572.9|47587.1|47567.1|4
1646680740000|2022-03-07 19:19:00|47592.5|47572.5|47592.1|47572.1|47592.5|47572.5|47592.1|47572.1|0
1646680750000|2022-03-07 19:19:10|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|6
1646680760000|2022-03-07 19:19:20|47597.5|47577.5|47597.9|47577.9|47597.9|47577.9|47597.5|47577.5|1
1646680770000|2022-03-07 19:19:30|47597.5|47577.5|47597.5|47577.5|47597.5|47577.5|47597.5|47577.5|0
1646680780000|2022-03-07 19:19:40|47597.1|47577.1|47597.1|47577.1|47597.1|47577.1|47597.1|47577.1|0
1646680790000|2022-03-07 19:19:50|47595|47575|47594.6|47574.6|47595|47575|47594.6|47574.6|1
1646680800000|2022-03-07 19:20:00|47590|47570|47590|47570|47590|47570|47590|47570|2
1646680810000|2022-03-07 19:20:10|47594.2|47574.2|47589.6|47569.6|47599.2|47579.2|47589.6|47569.6|14
1646680820000|2022-03-07 19:20:20|47587.5|47567.5|47587.1|47567.1|47587.5|47567.5|47587.1|47567.1|0
1646680830000|2022-03-07 19:20:30|47585|47565|47585|47565|47585|47565|47585|47565|1
1646680840000|2022-03-07 19:20:40|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|1
1646680850000|2022-03-07 19:20:50|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|1
1646680860000|2022-03-07 19:21:00|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|0
1646680870000|2022-03-07 19:21:10|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|0
1646680880000|2022-03-07 19:21:20|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|0
1646680890000|2022-03-07 19:21:30|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|1
1646680900000|2022-03-07 19:21:40|47575|47555|47573.9|47553.9|47575|47555|47573.9|47553.9|3
1646680910000|2022-03-07 19:21:50|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|47572.1|47552.1|0
1646680920000|2022-03-07 19:22:00|47567.9|47547.9|47566.4|47546.4|47567.9|47547.9|47566.4|47546.4|1
1646680930000|2022-03-07 19:22:10|47566.7|47546.7|47566.4|47546.4|47566.7|47546.7|47566.4|47546.4|0
1646680940000|2022-03-07 19:22:20|47566.7|47546.7|47560|47540|47566.7|47546.7|47560|47540|1
1646680980000|2022-03-07 19:23:00|47559.6|47539.6|47559.6|47539.6|47559.6|47539.6|47559.6|47539.6|0
1646680990000|2022-03-07 19:23:10|47555.4|47535.4|47547.5|47527.5|47555.4|47535.4|47547.5|47527.5|8
1646681030000|2022-03-07 19:23:50|||||||||2
1646681050000|2022-03-07 19:24:10|47547.1|47527.1|47547.5|47527.5|47547.5|47527.5|47547.1|47527.1|2
1646681070000|2022-03-07 19:24:30|47545|47525|47547.5|47527.5|47547.5|47527.5|47545|47525|0
1646681080000|2022-03-07 19:24:40|47545|47525|47545|47525|47545|47525|47545|47525|0
1646681090000|2022-03-07 19:24:50|47547.1|47527.1|47545|47525|47547.5|47527.5|47545|47525|0
1646681100000|2022-03-07 19:25:00|47547.5|47527.5|47545|47525|47547.5|47527.5|47545|47525|1
1646681110000|2022-03-07 19:25:10|||||||||1
1646681120000|2022-03-07 19:25:20|47545.4|47525.4|47547.5|47527.5|47547.5|47527.5|47545.4|47525.4|11
1646681130000|2022-03-07 19:25:30|47556|47536|47564.6|47544.6|47564.6|47544.6|47556|47536|2
1646681150000|2022-03-07 19:25:50|47575|47555|47575|47555|47575|47555|47575|47555|7
1646681160000|2022-03-07 19:26:00|47575.8|47555.8|47576.9|47556.9|47576.9|47556.9|47575.8|47555.8|8
1646681170000|2022-03-07 19:26:10|47583.3|47563.3|47582.9|47562.9|47583.3|47563.3|47582.9|47562.9|0
1646681180000|2022-03-07 19:26:20|47590|47570|47590|47570|47590|47570|47590|47570|9
1646681190000|2022-03-07 19:26:30|47590.4|47570.4|47590.4|47570.4|47590.4|47570.4|47590.4|47570.4|22
1646681200000|2022-03-07 19:26:40|||||||||3
1646681210000|2022-03-07 19:26:50|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|3
1646681230000|2022-03-07 19:27:10|47595|47575|47595|47575|47595|47575|47595|47575|1
1646681240000|2022-03-07 19:27:20|47603.5|47583.5|47604.6|47584.6|47604.6|47584.6|47603.5|47583.5|1
1646681250000|2022-03-07 19:27:30|47605.4|47585.4|47605.4|47585.4|47605.4|47585.4|47605.4|47585.4|4
1646681260000|2022-03-07 19:27:40|47605.8|47585.8|47614.6|47594.6|47614.6|47594.6|47605.8|47585.8|3
1646681270000|2022-03-07 19:27:50|47616.7|47596.7|47617.5|47597.5|47617.5|47597.5|47616.7|47596.7|8
1646681280000|2022-03-07 19:28:00|47617.1|47597.1|47617.1|47597.1|47617.1|47597.1|47617.1|47597.1|1
1646681290000|2022-03-07 19:28:10|47614.6|47594.6|47602.7|47582.7|47614.6|47594.6|47602.7|47582.7|3
1646681300000|2022-03-07 19:28:20|47592.1|47572.1|47599.6|47579.6|47599.6|47579.6|47592.1|47572.1|1
1646681310000|2022-03-07 19:28:30|47597.1|47577.1|47594.6|47574.6|47597.1|47577.1|47594.6|47574.6|2
1646681320000|2022-03-07 19:28:40|47592.1|47572.1|47586.7|47566.7|47592.1|47572.1|47585|47565|2
1646681330000|2022-03-07 19:28:50|47587.5|47567.5|47585.4|47565.4|47587.5|47567.5|47585.4|47565.4|1
1646681340000|2022-03-07 19:29:00|47589.6|47569.6|47572.1|47552.1|47589.6|47569.6|47571.7|47551.7|5
1646681360000|2022-03-07 19:29:20|47574.6|47554.6|47574.6|47554.6|47574.6|47554.6|47574.6|47554.6|0
1646681370000|2022-03-07 19:29:30|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|47579.6|47559.6|6
1646681380000|2022-03-07 19:29:40|47587.1|47567.1|47584.2|47564.2|47587.1|47567.1|47584.2|47564.2|1
1646681400000|2022-03-07 19:30:00|47579.6|47559.6|47557.9|47537.9|47579.6|47559.6|47557.9|47537.9|3
1646681410000|2022-03-07 19:30:10|47555.8|47535.8|47555|47535|47557.5|47537.5|47555|47535|3
1646681420000|2022-03-07 19:30:20|47557.1|47537.1|47555|47535|47557.1|47537.1|47555|47535|1
1646681430000|2022-03-07 19:30:30|47552.9|47532.9|47552.1|47532.1|47552.9|47532.9|47552.1|47532.1|3
1646681440000|2022-03-07 19:30:40|||||||||2
1646681450000|2022-03-07 19:30:50|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|47554.6|47534.6|0
1646681460000|2022-03-07 19:31:00|47552.5|47532.5|47552.1|47532.1|47552.5|47532.5|47552.1|47532.1|0
1646681470000|2022-03-07 19:31:10|47547.9|47527.9|47549.6|47529.6|47552.1|47532.1|47547.9|47527.9|3
1646681490000|2022-03-07 19:31:30|47547.1|47527.1|47547.1|47527.1|47547.1|47527.1|47547.1|47527.1|3
1646681520000|2022-03-07 19:32:00|47536|47516|47536.3|47516.3|47536.3|47516.3|47536|47516|4
1646681530000|2022-03-07 19:32:10|||||||||1
1646681540000|2022-03-07 19:32:20|47543.8|47523.8|47552.1|47532.1|47552.1|47532.1|47543.8|47523.8|5
1646681550000|2022-03-07 19:32:30|47550|47530|47520|47500|47550|47530|47520|47500|15
1646681570000|2022-03-07 19:32:50|47515.7|47495.7|47515.4|47495.4|47515.7|47495.7|47515.4|47495.4|10
1646681580000|2022-03-07 19:33:00|||||||||4
1646681600000|2022-03-07 19:33:20|47515|47495|47515|47495|47515|47495|47515|47495|1
1646681610000|2022-03-07 19:33:30|47512.9|47492.9|47503.2|47483.2|47512.9|47492.9|47503.2|47483.2|1
1646681620000|2022-03-07 19:33:40|47501.1|47481.1|47501.1|47481.1|47501.1|47481.1|47501.1|47481.1|8
1646681630000|2022-03-07 19:33:50|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|4
1646681640000|2022-03-07 19:34:00|47498.2|47478.2|47491.1|47471.1|47498.2|47478.2|47491.1|47471.1|23
1646681650000|2022-03-07 19:34:10|47484.8|47464.8|47473.2|47453.2|47484.8|47464.8|47473.2|47453.2|11
1646681660000|2022-03-07 19:34:20|47470.7|47450.7|47465.7|47445.7|47470.7|47450.7|47465.7|47445.7|1
1646681670000|2022-03-07 19:34:30|47463.2|47443.2|47461.1|47441.1|47463.2|47443.2|47461.1|47441.1|7
1646681680000|2022-03-07 19:34:40|||||||||1
1646681690000|2022-03-07 19:34:50|47460.7|47440.7|47460.7|47440.7|47460.7|47440.7|47460.7|47440.7|1
1646681700000|2022-03-07 19:35:00|47463.2|47443.2|47478.2|47458.2|47478.2|47458.2|47463.2|47443.2|2
1646681710000|2022-03-07 19:35:10|47482.9|47462.9|47489.6|47469.6|47489.6|47469.6|47482.9|47462.9|0
1646681720000|2022-03-07 19:35:20|47491.7|47471.7|47492.1|47472.1|47492.5|47472.5|47491.7|47471.7|1
1646681740000|2022-03-07 19:35:40|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|47492.1|47472.1|2
1646681760000|2022-03-07 19:36:00|47494.6|47474.6|47496.7|47476.7|47496.7|47476.7|47492.1|47472.1|2
1646681770000|2022-03-07 19:36:10|||||||||1
1646681780000|2022-03-07 19:36:20|||||||||1
1646681790000|2022-03-07 19:36:30|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|6
1646681810000|2022-03-07 19:36:50|47500.9|47480.9|47499.2|47479.2|47500.9|47480.9|47498.8|47478.8|1
1646681820000|2022-03-07 19:37:00|47498.8|47478.8|47492.1|47472.1|47498.8|47478.8|47492.1|47472.1|3
1646681850000|2022-03-07 19:37:30|47482.9|47462.9|47482.9|47462.9|47482.9|47462.9|47482.9|47462.9|0
1646681860000|2022-03-07 19:37:40|||||||||1
1646681870000|2022-03-07 19:37:50|47480.7|47460.7|47480.7|47460.7|47480.7|47460.7|47480.7|47460.7|1
1646681880000|2022-03-07 19:38:00|||||||||1
1646681890000|2022-03-07 19:38:10|47482.9|47462.9|47480.7|47460.7|47483.6|47463.6|47480.7|47460.7|13
1646681900000|2022-03-07 19:38:20|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|2
1646681910000|2022-03-07 19:38:30|47476.1|47456.1|47469|47449|47476.1|47456.1|47469|47449|0
1646681920000|2022-03-07 19:38:40|47466.9|47446.9|47462.3|47442.3|47469.4|47449.4|47462.3|47442.3|8
1646681930000|2022-03-07 19:38:50|47469|47449|47469|47449|47471.1|47451.1|47469|47449|5
1646681940000|2022-03-07 19:39:00|47471.1|47451.1|47469|47449|47471.1|47451.1|47469|47449|0
1646681950000|2022-03-07 19:39:10|||||||||3
1646681970000|2022-03-07 19:39:30|47466.9|47446.9|47467.3|47447.3|47467.3|47447.3|47466.9|47446.9|3
1646681980000|2022-03-07 19:39:40|47469.8|47449.8|47469.8|47449.8|47469.8|47449.8|47469.8|47449.8|1
1646681990000|2022-03-07 19:39:50|47478.2|47458.2|47481.1|47461.1|47481.1|47461.1|47478.2|47458.2|4
1646682010000|2022-03-07 19:40:10|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|1
1646682030000|2022-03-07 19:40:30|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|5
1646682040000|2022-03-07 19:40:40|47478.2|47458.2|47475.7|47455.7|47478.2|47458.2|47475.7|47455.7|1
1646682070000|2022-03-07 19:41:10|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|0
1646682090000|2022-03-07 19:41:30|47474|47454|47471.1|47451.1|47474|47454|47471.1|47451.1|0
1646682110000|2022-03-07 19:41:50|47466.9|47446.9|47466.1|47446.1|47466.9|47446.9|47466.1|47446.1|1
1646682120000|2022-03-07 19:42:00|47463.2|47443.2|47451.1|47431.1|47463.2|47443.2|47451.1|47431.1|5
1646682130000|2022-03-07 19:42:10|47450.7|47430.7|47440.7|47420.7|47450.7|47430.7|47440.7|47420.7|4
1646682140000|2022-03-07 19:42:20|47442.8|47422.8|47421.9|47401.9|47442.8|47422.8|47413.8|47393.8|12
1646682150000|2022-03-07 19:42:30|47420|47400|47413.6|47393.6|47422.1|47402.1|47413.6|47393.6|4
1646682160000|2022-03-07 19:42:40|47414|47394|47411.5|47391.5|47414|47394|47411.5|47391.5|1
1646682170000|2022-03-07 19:42:50|47413.6|47393.6|47414|47394|47414|47394|47413.6|47393.6|1
1646682180000|2022-03-07 19:43:00|47413.6|47393.6|47413.6|47393.6|47413.6|47393.6|47413.6|47393.6|3
1646682190000|2022-03-07 19:43:10|||||||||1
1646682210000|2022-03-07 19:43:30|47418.6|47398.6|47418.6|47398.6|47418.6|47398.6|47418.6|47398.6|4
1646682220000|2022-03-07 19:43:40|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|1
1646682230000|2022-03-07 19:43:50|47416.1|47396.1|47413.6|47393.6|47416.1|47396.1|47413.6|47393.6|4
1646682280000|2022-03-07 19:44:40|||||||||1
1646682300000|2022-03-07 19:45:00|47415.7|47395.7|47408.6|47388.6|47416.1|47396.1|47408.6|47388.6|2
1646682310000|2022-03-07 19:45:10|47406.5|47386.5|47403.6|47383.6|47406.5|47386.5|47403.6|47383.6|1
1646682320000|2022-03-07 19:45:20|47398.6|47378.6|47376.1|47356.1|47398.6|47378.6|47376.1|47356.1|9
1646682330000|2022-03-07 19:45:30|47378.6|47358.6|47378.6|47358.6|47378.6|47358.6|47378.6|47358.6|0
1646682360000|2022-03-07 19:46:00|47383.6|47363.6|47391.5|47371.5|47391.5|47371.5|47383.6|47363.6|4
1646682370000|2022-03-07 19:46:10|47394.8|47374.8|47397.6|47377.6|47397.6|47377.6|47394.8|47374.8|3
1646682380000|2022-03-07 19:46:20|47404|47384|47408.6|47388.6|47408.6|47388.6|47404|47384|1
1646682390000|2022-03-07 19:46:30|47411.1|47391.1|47416.1|47396.1|47416.1|47396.1|47408.6|47388.6|3
1646682410000|2022-03-07 19:46:50|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|0
1646682420000|2022-03-07 19:47:00|47418.6|47398.6|47419|47399|47419|47399|47418.6|47398.6|0
1646682450000|2022-03-07 19:47:30|47421.1|47401.1|47428.2|47408.2|47428.2|47408.2|47421.1|47401.1|4
1646682470000|2022-03-07 19:47:50|47432.5|47412.5|47441.1|47421.1|47441.1|47421.1|47432.5|47412.5|2
1646682480000|2022-03-07 19:48:00|47443.6|47423.6|47446.1|47426.1|47446.1|47426.1|47443.6|47423.6|1
1646682500000|2022-03-07 19:48:20|||||||||2
1646682520000|2022-03-07 19:48:40|47445.7|47425.7|47445.7|47425.7|47445.7|47425.7|47445.7|47425.7|0
1646682530000|2022-03-07 19:48:50|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|1
1646682550000|2022-03-07 19:49:10|47445.7|47425.7|47449|47429|47449|47429|47445.7|47425.7|2
1646682560000|2022-03-07 19:49:20|47451.1|47431.1|47451.1|47431.1|47453.6|47433.6|47451.1|47431.1|4
1646682590000|2022-03-07 19:49:50|||||||||1
1646682600000|2022-03-07 19:50:00|47453.6|47433.6|47461.1|47441.1|47461.1|47441.1|47453.6|47433.6|3
1646682610000|2022-03-07 19:50:10|47458.6|47438.6|47458.6|47438.6|47461.1|47441.1|47458.6|47438.6|0
1646682620000|2022-03-07 19:50:20|47461.1|47441.1|47460.7|47440.7|47461.1|47441.1|47459|47439|1
1646682630000|2022-03-07 19:50:30|47462.8|47442.8|47461.1|47441.1|47465.3|47445.3|47461.1|47441.1|1
1646682640000|2022-03-07 19:50:40|47458.6|47438.6|47456.1|47436.1|47458.6|47438.6|47456.1|47436.1|1
1646682650000|2022-03-07 19:50:50|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|47456.1|47436.1|0
1646682670000|2022-03-07 19:51:10|||||||||2
1646682680000|2022-03-07 19:51:20|47453.6|47433.6|47450.7|47430.7|47453.6|47433.6|47450.7|47430.7|0
1646682700000|2022-03-07 19:51:40|47448.6|47428.6|47436.5|47416.5|47448.6|47428.6|47436.5|47416.5|6
1646682710000|2022-03-07 19:51:50|47438.6|47418.6|47441.1|47421.1|47441.1|47421.1|47438.6|47418.6|0
1646682730000|2022-03-07 19:52:10|47443.2|47423.2|47436.1|47416.1|47443.2|47423.2|47436.1|47416.1|3
1646682790000|2022-03-07 19:53:10|47433.6|47413.6|47433.6|47413.6|47433.6|47413.6|47433.6|47413.6|0
1646682800000|2022-03-07 19:53:20|47418.6|47398.6|47418.6|47398.6|47418.6|47398.6|47418.6|47398.6|1
1646682810000|2022-03-07 19:53:30|||||||||1
1646682820000|2022-03-07 19:53:40|||||||||3
1646682830000|2022-03-07 19:53:50|||||||||1
1646682840000|2022-03-07 19:54:00|||||||||1
1646682850000|2022-03-07 19:54:10|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|0
1646682870000|2022-03-07 19:54:30|47416.1|47396.1|47413.6|47393.6|47416.1|47396.1|47413.6|47393.6|2
1646682890000|2022-03-07 19:54:50|47413.2|47393.2|47411.1|47391.1|47413.2|47393.2|47411.1|47391.1|0
1646682900000|2022-03-07 19:55:00|47408.6|47388.6|47405.7|47385.7|47408.6|47388.6|47405.7|47385.7|1
1646682910000|2022-03-07 19:55:10|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|1
1646682930000|2022-03-07 19:55:30|||||||||1
1646682940000|2022-03-07 19:55:40|47405.7|47385.7|47413.6|47393.6|47413.6|47393.6|47405.7|47385.7|3
1646682950000|2022-03-07 19:55:50|||||||||1
1646682970000|2022-03-07 19:56:10|47414|47394|47414|47394|47414|47394|47414|47394|0
1646682980000|2022-03-07 19:56:20|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|2
1646683020000|2022-03-07 19:57:00|47418.6|47398.6|47428.6|47408.6|47428.6|47408.6|47418.6|47398.6|2
1646683040000|2022-03-07 19:57:20|47426.5|47406.5|47426.5|47406.5|47426.5|47406.5|47426.5|47406.5|1
1646683050000|2022-03-07 19:57:30|47426.1|47406.1|47419|47399|47426.1|47406.1|47419|47399|3
1646683070000|2022-03-07 19:57:50|||||||||1
1646683080000|2022-03-07 19:58:00|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|47416.5|47396.5|1
1646683090000|2022-03-07 19:58:10|47416.9|47396.9|47414|47394|47416.9|47396.9|47414|47394|3
1646683100000|2022-03-07 19:58:20|47411.9|47391.9|47408.6|47388.6|47411.9|47391.9|47408.6|47388.6|1
1646683120000|2022-03-07 19:58:40|47406.1|47386.1|47406.1|47386.1|47406.1|47386.1|47406.1|47386.1|1
1646683130000|2022-03-07 19:58:50|47406.5|47386.5|47408.2|47388.2|47408.6|47388.6|47406.5|47386.5|0
1646683150000|2022-03-07 19:59:10|47406.1|47386.1|47404|47384|47406.1|47386.1|47404|47384|0
1646683160000|2022-03-07 19:59:20|47401.8|47381.8|47401.5|47381.5|47401.8|47381.8|47401.5|47381.5|0
1646683170000|2022-03-07 19:59:30|47399|47379|47391.5|47371.5|47399|47379|47391.5|47371.5|1
1646683180000|2022-03-07 19:59:40|47386.8|47366.8|47386.8|47366.8|47386.8|47366.8|47386.8|47366.8|1
1646683190000|2022-03-07 19:59:50|||||||||2
1646683200000|2022-03-07 20:00:00|47384.7|47364.7|47382.2|47362.2|47384.7|47364.7|47382.2|47362.2|8
1646683210000|2022-03-07 20:00:10|47381.8|47361.8|47386.5|47366.5|47386.5|47366.5|47381.5|47361.5|2
1646683230000|2022-03-07 20:00:30|47384.3|47364.3|47381.1|47361.1|47384.3|47364.3|47378.6|47358.6|1
1646683270000|2022-03-07 20:01:10|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|0
1646683280000|2022-03-07 20:01:20|||||||||3
1646683310000|2022-03-07 20:01:50|47378.2|47358.2|47375.7|47355.7|47378.2|47358.2|47375.7|47355.7|1
1646683330000|2022-03-07 20:02:10|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|0
1646683340000|2022-03-07 20:02:20|47374.5|47354.5|47358.2|47338.2|47374.5|47354.5|47354.3|47334.3|8
1646683350000|2022-03-07 20:02:30|47360.3|47340.3|47360.7|47340.7|47360.7|47340.7|47360.3|47340.3|0
1646683360000|2022-03-07 20:02:40|||||||||1
1646683370000|2022-03-07 20:02:50|||||||||2
1646683390000|2022-03-07 20:03:10|||||||||1
1646683410000|2022-03-07 20:03:30|47362.8|47342.8|47360.3|47340.3|47363.2|47343.2|47360.3|47340.3|1
1646683420000|2022-03-07 20:03:40|47358.2|47338.2|47357.8|47337.8|47358.2|47338.2|47357.8|47337.8|0
1646683440000|2022-03-07 20:04:00|47349|47329|47349|47329|47349|47329|47349|47329|5
1646683450000|2022-03-07 20:04:10|47346.1|47326.1|47341.8|47321.8|47346.1|47326.1|47341.8|47321.8|5
1646683470000|2022-03-07 20:04:30|||||||||6
1646683480000|2022-03-07 20:04:40|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|4
1646683490000|2022-03-07 20:04:50|47350.3|47330.3|47359.2|47339.2|47359.2|47339.2|47350.3|47330.3|1
1646683500000|2022-03-07 20:05:00|47363.4|47343.4|47364.2|47344.2|47364.2|47344.2|47363.4|47343.4|0
1646683510000|2022-03-07 20:05:10|47364.9|47344.9|47367|47347|47367|47347|47364.9|47344.9|1
1646683520000|2022-03-07 20:05:20|47369.9|47349.9|47370.7|47350.7|47373.2|47353.2|47369.9|47349.9|4
1646683530000|2022-03-07 20:05:30|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|8
1646683570000|2022-03-07 20:06:10|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|1
1646683590000|2022-03-07 20:06:30|47357.4|47337.4|47357.4|47337.4|47357.4|47337.4|47357.4|47337.4|1
1646683600000|2022-03-07 20:06:40|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1646683610000|2022-03-07 20:06:50|47353.2|47333.2|47352.8|47332.8|47353.2|47333.2|47352.8|47332.8|0
1646683630000|2022-03-07 20:07:10|47352.4|47332.4|47352.4|47332.4|47352.4|47332.4|47352.4|47332.4|1
1646683660000|2022-03-07 20:07:40|47354.9|47334.9|47352.4|47332.4|47354.9|47334.9|47352.4|47332.4|0
1646683670000|2022-03-07 20:07:50|47354.9|47334.9|47352.8|47332.8|47354.9|47334.9|47349.9|47329.9|2
1646683680000|2022-03-07 20:08:00|47355.3|47335.3|47357.6|47337.6|47359.7|47339.7|47353.2|47333.2|6
1646683690000|2022-03-07 20:08:10|47358.6|47338.6|47358.6|47338.6|47358.6|47338.6|47358.6|47338.6|3
1646683700000|2022-03-07 20:08:20|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|0
1646683730000|2022-03-07 20:08:50|47363.2|47343.2|47360.7|47340.7|47363.2|47343.2|47360.7|47340.7|2
1646683760000|2022-03-07 20:09:20|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|0
1646683770000|2022-03-07 20:09:30|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|1
1646683780000|2022-03-07 20:09:40|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|1
1646683800000|2022-03-07 20:10:00|||||||||1
1646683810000|2022-03-07 20:10:10|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|47361.1|47341.1|0
1646683850000|2022-03-07 20:10:50|47363.2|47343.2|47361.1|47341.1|47363.2|47343.2|47361.1|47341.1|1
1646683860000|2022-03-07 20:11:00|||||||||2
1646683890000|2022-03-07 20:11:30|47363.2|47343.2|47363.6|47343.6|47363.6|47343.6|47363.2|47343.2|2
1646683900000|2022-03-07 20:11:40|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|0
1646683920000|2022-03-07 20:12:00|||||||||2
1646683930000|2022-03-07 20:12:10|47363.6|47343.6|47363.6|47343.6|47363.6|47343.6|47363.6|47343.6|0
1646683950000|2022-03-07 20:12:30|47358.6|47338.6|47356.4|47336.4|47358.6|47338.6|47356.4|47336.4|1
1646683960000|2022-03-07 20:12:40|47356.1|47336.1|47356.1|47336.1|47356.1|47336.1|47356.1|47336.1|1
1646683970000|2022-03-07 20:12:50|47358.2|47338.2|47356.4|47336.4|47358.6|47338.6|47356.4|47336.4|1
1646683990000|2022-03-07 20:13:10|47354.3|47334.3|47353.9|47333.9|47354.3|47334.3|47353.9|47333.9|0
1646684000000|2022-03-07 20:13:20|47356.4|47336.4|47356.4|47336.4|47358.6|47338.6|47356.4|47336.4|2
1646684020000|2022-03-07 20:13:40|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|4
1646684030000|2022-03-07 20:13:50|47361.1|47341.1|47361.1|47341.1|47365.3|47345.3|47361.1|47341.1|2
1646684070000|2022-03-07 20:14:30|||||||||1
1646684100000|2022-03-07 20:15:00|47363.2|47343.2|47374.9|47354.9|47374.9|47354.9|47363.2|47343.2|2
1646684110000|2022-03-07 20:15:10|47377.4|47357.4|47377.4|47357.4|47377.4|47357.4|47377.4|47357.4|2
1646684140000|2022-03-07 20:15:40|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|0
1646684160000|2022-03-07 20:16:00|47373.2|47353.2|47371.1|47351.1|47373.2|47353.2|47371.1|47351.1|2
1646684170000|2022-03-07 20:16:10|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|2
1646684190000|2022-03-07 20:16:30|47369.3|47349.3|47371.4|47351.4|47371.4|47351.4|47369.3|47349.3|0
1646684230000|2022-03-07 20:17:10|47369.3|47349.3|47369.3|47349.3|47369.3|47349.3|47369.3|47349.3|1
1646684240000|2022-03-07 20:17:20|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|1
1646684260000|2022-03-07 20:17:40|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|0
1646684270000|2022-03-07 20:17:50|47366.4|47346.4|47366.4|47346.4|47366.8|47346.8|47366.4|47346.4|0
1646684280000|2022-03-07 20:18:00|47366.8|47346.8|47364.7|47344.7|47366.8|47346.8|47364.7|47344.7|9
1646684330000|2022-03-07 20:18:50|47366.8|47346.8|47364.7|47344.7|47366.8|47346.8|47364.7|47344.7|2
1646684350000|2022-03-07 20:19:10|47366.8|47346.8|47369.3|47349.3|47369.3|47349.3|47366.8|47346.8|3
1646684360000|2022-03-07 20:19:20|47369.7|47349.7|47369.7|47349.7|47369.7|47349.7|47369.7|47349.7|0
1646684370000|2022-03-07 20:19:30|47371.8|47351.8|47376.4|47356.4|47376.4|47356.4|47370.1|47350.1|1
1646684380000|2022-03-07 20:19:40|||||||||2
1646684390000|2022-03-07 20:19:50|||||||||2
1646684400000|2022-03-07 20:20:00|47396|47376|47403.5|47383.5|47403.5|47383.5|47396|47376|35
1646684410000|2022-03-07 20:20:10|47414.5|47394.5|47414.5|47394.5|47414.5|47394.5|47414.5|47394.5|2
1646684420000|2022-03-07 20:20:20|47415.3|47395.3|47419.5|47399.5|47419.5|47399.5|47415.3|47395.3|1
1646684430000|2022-03-07 20:20:30|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|0
1646684440000|2022-03-07 20:20:40|47420.3|47400.3|47427.8|47407.8|47427.8|47407.8|47420.3|47400.3|1
1646684450000|2022-03-07 20:20:50|47432.8|47412.8|47434.9|47414.9|47434.9|47414.9|47432.8|47412.8|1
1646684460000|2022-03-07 20:21:00|47435.3|47415.3|47453.2|47433.2|47453.2|47433.2|47435.3|47415.3|4
1646684480000|2022-03-07 20:21:20|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1646684490000|2022-03-07 20:21:30|47455.7|47435.7|47450.7|47430.7|47455.7|47435.7|47450.7|47430.7|1
1646684500000|2022-03-07 20:21:40|47448.2|47428.2|47437.6|47417.6|47448.2|47428.2|47436.8|47416.8|1
1646684510000|2022-03-07 20:21:50|47439.7|47419.7|47437.6|47417.6|47439.7|47419.7|47437.6|47417.6|0
1646684520000|2022-03-07 20:22:00|47434.7|47414.7|47434.7|47414.7|47434.7|47414.7|47434.7|47414.7|0
1646684540000|2022-03-07 20:22:20|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|0
1646684550000|2022-03-07 20:22:30|47432.2|47412.2|47430.7|47410.7|47433.2|47413.2|47430.1|47410.1|4
1646684560000|2022-03-07 20:22:40|||||||||1
1646684580000|2022-03-07 20:23:00|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|0
1646684590000|2022-03-07 20:23:10|47430.7|47410.7|47425.7|47405.7|47430.7|47410.7|47425.7|47405.7|3
1646684600000|2022-03-07 20:23:20|47426|47406|47426|47406|47426|47406|47426|47406|1
1646684650000|2022-03-07 20:24:10|47428.5|47408.5|47428.5|47408.5|47428.5|47408.5|47428.5|47408.5|1
1646684660000|2022-03-07 20:24:20|47431|47411|47431|47411|47431|47411|47431|47411|1
1646684680000|2022-03-07 20:24:40|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|5
1646684700000|2022-03-07 20:25:00|47455.3|47435.3|47452.8|47432.8|47455.3|47435.3|47452.4|47432.4|17
1646684710000|2022-03-07 20:25:10|47454.9|47434.9|47469.1|47449.1|47469.1|47449.1|47454.9|47434.9|4
1646684730000|2022-03-07 20:25:30|47468.9|47448.9|47468.9|47448.9|47468.9|47448.9|47468.9|47448.9|3
1646684740000|2022-03-07 20:25:40|47479.9|47459.9|47482.8|47462.8|47484.9|47464.9|47479.9|47459.9|2
1646684750000|2022-03-07 20:25:50|47476|47456|47470.7|47450.7|47476|47456|47470.7|47450.7|2
1646684760000|2022-03-07 20:26:00|47473.2|47453.2|47480.3|47460.3|47480.3|47460.3|47473.2|47453.2|3
1646684770000|2022-03-07 20:26:10|47477.8|47457.8|47472.8|47452.8|47477.8|47457.8|47472.8|47452.8|1
1646684790000|2022-03-07 20:26:30|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|0
1646684820000|2022-03-07 20:27:00|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|0
1646684830000|2022-03-07 20:27:10|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|3
1646684880000|2022-03-07 20:28:00|47467.8|47447.8|47460.3|47440.3|47467.8|47447.8|47460.3|47440.3|4
1646684900000|2022-03-07 20:28:20|47457.8|47437.8|47446.4|47426.4|47457.8|47437.8|47446.4|47426.4|2
1646684910000|2022-03-07 20:28:30|47443.5|47423.5|47433.5|47413.5|47443.5|47423.5|47433.5|47413.5|7
1646684920000|2022-03-07 20:28:40|47432.8|47412.8|47451.6|47431.6|47451.6|47431.6|47432.8|47412.8|4
1646684930000|2022-03-07 20:28:50|47453.2|47433.2|47460.3|47440.3|47460.3|47440.3|47453.2|47433.2|0
1646684940000|2022-03-07 20:29:00|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|0
1646684960000|2022-03-07 20:29:20|47462.8|47442.8|47467.4|47447.4|47467.4|47447.4|47462.8|47442.8|2
1646684970000|2022-03-07 20:29:30|47469.9|47449.9|47469.9|47449.9|47469.9|47449.9|47469.9|47449.9|0
1646684980000|2022-03-07 20:29:40|||||||||1
1646684990000|2022-03-07 20:29:50|47467.8|47447.8|47462.8|47442.8|47467.8|47447.8|47462.8|47442.8|0
1646685000000|2022-03-07 20:30:00|47460.3|47440.3|47464.3|47444.3|47482|47462|47457.2|47437.2|40
1646685010000|2022-03-07 20:30:10|47466.4|47446.4|47466.4|47446.4|47466.4|47446.4|47466.4|47446.4|1
1646685030000|2022-03-07 20:30:30|47466|47446|47466|47446|47466|47446|47466|47446|1
1646685040000|2022-03-07 20:30:40|47463.9|47443.9|47461|47441|47463.9|47443.9|47461|47441|0
1646685060000|2022-03-07 20:31:00|47457|47437|47442.8|47422.8|47457|47437|47442.8|47422.8|3
1646685070000|2022-03-07 20:31:10|||||||||2
1646685080000|2022-03-07 20:31:20|47439.9|47419.9|47452.4|47432.4|47452.4|47432.4|47439.9|47419.9|2
1646685100000|2022-03-07 20:31:40|47449.9|47429.9|47447.4|47427.4|47449.9|47429.9|47447.4|47427.4|0
1646685110000|2022-03-07 20:31:50|47448.1|47428.1|47445.6|47425.6|47448.1|47428.1|47445.6|47425.6|0
1646685120000|2022-03-07 20:32:00|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|0
1646685130000|2022-03-07 20:32:10|47439.9|47419.9|47439.9|47419.9|47439.9|47419.9|47439.9|47419.9|1
1646685140000|2022-03-07 20:32:20|47437.4|47417.4|47437.4|47417.4|47437.4|47417.4|47437.4|47417.4|0
1646685150000|2022-03-07 20:32:30|47433.1|47413.1|47435.3|47415.3|47435.3|47415.3|47433.1|47413.1|1
1646685170000|2022-03-07 20:32:50|47437.4|47417.4|47437.4|47417.4|47437.4|47417.4|47437.4|47417.4|0
1646685180000|2022-03-07 20:33:00|47437.8|47417.8|47435.6|47415.6|47437.8|47417.8|47435.6|47415.6|1
1646685190000|2022-03-07 20:33:10|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|0
1646685200000|2022-03-07 20:33:20|47444.9|47424.9|47444.9|47424.9|47444.9|47424.9|47444.9|47424.9|2
1646685210000|2022-03-07 20:33:30|47447|47427|47447|47427|47447|47427|47447|47427|0
1646685220000|2022-03-07 20:33:40|47447.8|47427.8|47447|47427|47452|47432|47447|47427|1
1646685230000|2022-03-07 20:33:50|47444.5|47424.5|47437.4|47417.4|47444.5|47424.5|47437.4|47417.4|0
1646685240000|2022-03-07 20:34:00|47437.8|47417.8|47440.3|47420.3|47440.3|47420.3|47435.3|47415.3|0
1646685260000|2022-03-07 20:34:20|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|0
1646685270000|2022-03-07 20:34:30|47447.4|47427.4|47444.9|47424.9|47450.3|47430.3|47444.9|47424.9|5
1646685280000|2022-03-07 20:34:40|47438.1|47418.1|47437.4|47417.4|47438.1|47418.1|47437.4|47417.4|2
1646685300000|2022-03-07 20:35:00|47437.8|47417.8|47440.3|47420.3|47440.3|47420.3|47437.8|47417.8|1
1646685310000|2022-03-07 20:35:10|47439.5|47419.5|47435.3|47415.3|47439.5|47419.5|47435.3|47415.3|3
1646685330000|2022-03-07 20:35:30|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|4
1646685340000|2022-03-07 20:35:40|47434.9|47414.9|47452.8|47432.8|47452.8|47432.8|47434.9|47414.9|1
1646685350000|2022-03-07 20:35:50|47455.3|47435.3|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|7
1646685360000|2022-03-07 20:36:00|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|4
1646685370000|2022-03-07 20:36:10|||||||||2
1646685390000|2022-03-07 20:36:30|47484.5|47464.5|47487.4|47467.4|47487.4|47467.4|47482.4|47462.4|3
1646685400000|2022-03-07 20:36:40|47485.3|47465.3|47485.3|47465.3|47485.3|47465.3|47485.3|47465.3|4
1646685420000|2022-03-07 20:37:00|47482.8|47462.8|47480.3|47460.3|47482.8|47462.8|47480.3|47460.3|1
1646685430000|2022-03-07 20:37:10|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|2
1646685440000|2022-03-07 20:37:20|47492.8|47472.8|47500.3|47480.3|47500.3|47480.3|47492.8|47472.8|7
1646685460000|2022-03-07 20:37:40|||||||||1
1646685470000|2022-03-07 20:37:50|||||||||1
1646685480000|2022-03-07 20:38:00|47502.4|47482.4|47500.3|47480.3|47502.4|47482.4|47500.3|47480.3|3
1646685490000|2022-03-07 20:38:10|47501|47481|47512.8|47492.8|47512.8|47492.8|47501|47481|2
1646685500000|2022-03-07 20:38:20|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|47513.9|47493.9|0
1646685510000|2022-03-07 20:38:30|47520.3|47500.3|47516|47496|47520.3|47500.3|47516|47496|1
1646685560000|2022-03-07 20:39:20|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|1
1646685580000|2022-03-07 20:39:40|||||||||1
1646685590000|2022-03-07 20:39:50|47510.2|47490.2|47506|47486|47510.2|47490.2|47506|47486|0
1646685600000|2022-03-07 20:40:00|47505.6|47485.6|47505.6|47485.6|47505.6|47485.6|47505.6|47485.6|1
1646685640000|2022-03-07 20:40:40|47500.6|47480.6|47500.6|47480.6|47500.6|47480.6|47500.6|47480.6|1
1646685650000|2022-03-07 20:40:50|47503.1|47483.1|47507.4|47487.4|47507.4|47487.4|47503.1|47483.1|2
1646685670000|2022-03-07 20:41:10|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|2
1646685680000|2022-03-07 20:41:20|||||||||1
1646685710000|2022-03-07 20:41:50|47506|47486|47510.2|47490.2|47510.2|47490.2|47506|47486|0
1646685750000|2022-03-07 20:42:30|||||||||2
1646685780000|2022-03-07 20:43:00|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|1
1646685820000|2022-03-07 20:43:40|||||||||1
1646685840000|2022-03-07 20:44:00|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|0
1646685900000|2022-03-07 20:45:00|||||||||2
1646685930000|2022-03-07 20:45:30|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|2
1646685940000|2022-03-07 20:45:40|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|0
1646685950000|2022-03-07 20:45:50|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|5
1646685980000|2022-03-07 20:46:20|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|0
1646685990000|2022-03-07 20:46:30|47517.4|47497.4|47520.6|47500.6|47520.6|47500.6|47517.4|47497.4|3
1646686000000|2022-03-07 20:46:40|47518.1|47498.1|47534.9|47514.9|47534.9|47514.9|47518.1|47498.1|23
1646686010000|2022-03-07 20:46:50|47537|47517|47552.4|47532.4|47552.4|47532.4|47537|47517|2
1646686020000|2022-03-07 20:47:00|47554.9|47534.9|47552.4|47532.4|47554.9|47534.9|47552.4|47532.4|0
1646686040000|2022-03-07 20:47:20|47555.2|47535.2|47555.2|47535.2|47555.2|47535.2|47555.2|47535.2|0
1646686050000|2022-03-07 20:47:30|47557.4|47537.4|47557.7|47537.7|47557.7|47537.7|47557.4|47537.4|0
1646686060000|2022-03-07 20:47:40|47558.9|47538.9|47558.9|47538.9|47558.9|47538.9|47558.9|47538.9|3
1646686080000|2022-03-07 20:48:00|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|0
1646686090000|2022-03-07 20:48:10|47554.7|47534.7|47554.7|47534.7|47554.7|47534.7|47554.7|47534.7|0
1646686100000|2022-03-07 20:48:20|47549.7|47529.7|47534.5|47514.5|47549.7|47529.7|47534.5|47514.5|1
1646686110000|2022-03-07 20:48:30|47533.7|47513.7|47534.5|47514.5|47534.5|47514.5|47533.7|47513.7|2
1646686130000|2022-03-07 20:48:50|||||||||1
1646686140000|2022-03-07 20:49:00|47532.3|47512.3|47530.2|47510.2|47532.3|47512.3|47530.2|47510.2|0
1646686170000|2022-03-07 20:49:30|47528.1|47508.1|47520.2|47500.2|47528.1|47508.1|47520.2|47500.2|2
1646686180000|2022-03-07 20:49:40|47518.1|47498.1|47505.6|47485.6|47518.1|47498.1|47505.6|47485.6|1
1646686190000|2022-03-07 20:49:50|47501|47481|47496.4|47476.4|47501|47481|47496.4|47476.4|1
1646686200000|2022-03-07 20:50:00|47494.3|47474.3|47507|47487|47507|47487|47488.1|47468.1|10
1646686210000|2022-03-07 20:50:10|47509.5|47489.5|47513.5|47493.5|47513.5|47493.5|47509.5|47489.5|2
1646686240000|2022-03-07 20:50:40|47515.6|47495.6|47516|47496|47516|47496|47515.6|47495.6|0
1646686250000|2022-03-07 20:50:50|47520.2|47500.2|47527.7|47507.7|47527.7|47507.7|47520.2|47500.2|0
1646686270000|2022-03-07 20:51:10|47528.1|47508.1|47533.1|47513.1|47533.1|47513.1|47528.1|47508.1|0
1646686290000|2022-03-07 20:51:30|47535.6|47515.6|47530.2|47510.2|47535.6|47515.6|47530.2|47510.2|4
1646686310000|2022-03-07 20:51:50|47528.1|47508.1|47528.1|47508.1|47528.1|47508.1|47528.1|47508.1|0
1646686320000|2022-03-07 20:52:00|47521|47501|47521|47501|47521|47501|47521|47501|0
1646686350000|2022-03-07 20:52:30|47510.2|47490.2|47507.7|47487.7|47510.2|47490.2|47507.7|47487.7|2
1646686360000|2022-03-07 20:52:40|47505.2|47485.2|47507.7|47487.7|47507.7|47487.7|47505.2|47485.2|1
1646686370000|2022-03-07 20:52:50|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|0
1646686420000|2022-03-07 20:53:40|47503.1|47483.1|47503.1|47483.1|47503.1|47483.1|47503.1|47483.1|0
1646686450000|2022-03-07 20:54:10|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47503.1|47483.1|1
1646686460000|2022-03-07 20:54:20|47503.1|47483.1|47505.2|47485.2|47505.2|47485.2|47503.1|47483.1|1
1646686480000|2022-03-07 20:54:40|47500.2|47480.2|47495.2|47475.2|47500.2|47480.2|47495.2|47475.2|1
1646686490000|2022-03-07 20:54:50|47492.7|47472.7|47492.7|47472.7|47492.7|47472.7|47490.2|47470.2|1
1646686500000|2022-03-07 20:55:00|||||||||2
1646686510000|2022-03-07 20:55:10|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|2
1646686540000|2022-03-07 20:55:40|47483.9|47463.9|47507.9|47487.9|47507.9|47487.9|47481|47461|1
1646686560000|2022-03-07 20:56:00|47512.3|47492.3|47512.3|47492.3|47512.3|47492.3|47512.3|47492.3|1
1646686570000|2022-03-07 20:56:10|47515.2|47495.2|47540.6|47520.6|47540.6|47520.6|47515.2|47495.2|1
1646686580000|2022-03-07 20:56:20|47542.7|47522.7|47543.1|47523.1|47543.1|47523.1|47542.7|47522.7|1
1646686590000|2022-03-07 20:56:30|47551.6|47531.6|47556|47536|47556|47536|47551.6|47531.6|0
1646686600000|2022-03-07 20:56:40|||||||||2
1646686610000|2022-03-07 20:56:50|47558.1|47538.1|47558.1|47538.1|47558.1|47538.1|47558.1|47538.1|1
1646686620000|2022-03-07 20:57:00|47562.7|47542.7|47562.7|47542.7|47562.7|47542.7|47562.7|47542.7|1
1646686630000|2022-03-07 20:57:10|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|6
1646686640000|2022-03-07 20:57:20|47563.1|47543.1|47563.1|47543.1|47563.1|47543.1|47563.1|47543.1|0
1646686660000|2022-03-07 20:57:40|47560.6|47540.6|47558.1|47538.1|47560.6|47540.6|47558.1|47538.1|0
1646686670000|2022-03-07 20:57:50|47562.3|47542.3|47558.1|47538.1|47562.3|47542.3|47558.1|47538.1|5
1646686680000|2022-03-07 20:58:00|47562.3|47542.3|47568.1|47548.1|47568.1|47548.1|47555.6|47535.6|4
1646686690000|2022-03-07 20:58:10|47570.2|47550.2|47566|47546|47570.2|47550.2|47566|47546|3
1646686700000|2022-03-07 20:58:20|47563.9|47543.9|47563.5|47543.5|47563.9|47543.9|47563.5|47543.5|1
1646686710000|2022-03-07 20:58:30|47561.8|47541.8|47558.5|47538.5|47561.8|47541.8|47558.5|47538.5|1
1646686720000|2022-03-07 20:58:40|47556|47536|47556|47536|47556|47536|47556|47536|2
1646686730000|2022-03-07 20:58:50|47556.4|47536.4|47568.1|47548.1|47570.6|47550.6|47556.4|47536.4|7
1646686740000|2022-03-07 20:59:00|47566|47546|47571|47551|47571|47551|47561|47541|2
1646686750000|2022-03-07 20:59:10|47568.5|47548.5|47558.9|47538.9|47568.5|47548.5|47558.9|47538.9|1
1646686760000|2022-03-07 20:59:20|47558.1|47538.1|47558.1|47538.1|47558.1|47538.1|47555.6|47535.6|0
1646686770000|2022-03-07 20:59:30|47561.8|47541.8|47558.1|47538.1|47561.8|47541.8|47558.1|47538.1|1
1646686780000|2022-03-07 20:59:40|47562.7|47542.7|47567.7|47547.7|47567.7|47547.7|47562.7|47542.7|1
1646686790000|2022-03-07 20:59:50|47569.8|47549.8|47578.5|47558.5|47580.6|47560.6|47569.8|47549.8|7
1646686800000|2022-03-07 21:00:00|47578.1|47558.1|47577.7|47557.7|47578.1|47558.1|47575.2|47555.2|2
1646686820000|2022-03-07 21:00:20|47559.3|47539.3|47577.7|47557.7|47577.7|47557.7|47558.1|47538.1|3
1646686840000|2022-03-07 21:00:40|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|0
1646686850000|2022-03-07 21:00:50|47580.2|47560.2|47580.2|47560.2|47580.2|47560.2|47580.2|47560.2|0
1646686860000|2022-03-07 21:01:00|47582.7|47562.7|47585.6|47565.6|47585.6|47565.6|47582.7|47562.7|2
1646686870000|2022-03-07 21:01:10|47586|47566|47583.1|47563.1|47586|47566|47583.1|47563.1|0
1646686880000|2022-03-07 21:01:20|47581|47561|47578.5|47558.5|47581|47561|47578.5|47558.5|0
1646686890000|2022-03-07 21:01:30|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|0
1646686900000|2022-03-07 21:01:40|47573.1|47553.1|47566.7|47546.7|47573.1|47553.1|47566.7|47546.7|5
1646686910000|2022-03-07 21:01:50|47558.3|47538.3|47553.1|47533.1|47558.3|47538.3|47553.1|47533.1|2
1646686920000|2022-03-07 21:02:00|47555.2|47535.2|47555.6|47535.6|47555.6|47535.6|47553.1|47533.1|3
1646686930000|2022-03-07 21:02:10|47557.7|47537.7|47552.7|47532.7|47557.7|47537.7|47552.7|47532.7|2
1646686940000|2022-03-07 21:02:20|47550.6|47530.6|47550.6|47530.6|47550.6|47530.6|47550.6|47530.6|0
1646686960000|2022-03-07 21:02:40|47536.4|47516.4|47536.4|47516.4|47536.4|47516.4|47536.4|47516.4|1
1646686980000|2022-03-07 21:03:00|47536|47516|47536|47516|47536|47516|47536|47516|3
1646686990000|2022-03-07 21:03:10|47538.1|47518.1|47538.5|47518.5|47538.5|47518.5|47538.1|47518.1|0
1646687000000|2022-03-07 21:03:20|47538.1|47518.1|47538.1|47518.1|47538.1|47518.1|47538.1|47518.1|0
1646687010000|2022-03-07 21:03:30|47540.2|47520.2|47542.7|47522.7|47542.7|47522.7|47540.2|47520.2|1
1646687020000|2022-03-07 21:03:40|47540.6|47520.6|47540.2|47520.2|47540.6|47520.6|47540.2|47520.2|0
1646687050000|2022-03-07 21:04:10|47538.1|47518.1|47536|47516|47538.1|47518.1|47536|47516|6
1646687090000|2022-03-07 21:04:50|47533.5|47513.5|47531.4|47511.4|47533.5|47513.5|47531.4|47511.4|3
1646687100000|2022-03-07 21:05:00|47531|47511|47531|47511|47531|47511|47531|47511|0
1646687130000|2022-03-07 21:05:30|47530.6|47510.6|47530.6|47510.6|47530.6|47510.6|47530.6|47510.6|0
1646687140000|2022-03-07 21:05:40|47518.5|47498.5|47518.5|47498.5|47518.5|47498.5|47518.5|47498.5|3
1646687190000|2022-03-07 21:06:30|47516|47496|47516|47496|47516|47496|47516|47496|1
1646687210000|2022-03-07 21:06:50|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|3
1646687230000|2022-03-07 21:07:10|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|0
1646687240000|2022-03-07 21:07:20|47513.5|47493.5|47513.5|47493.5|47513.5|47493.5|47513.5|47493.5|2
1646687260000|2022-03-07 21:07:40|||||||||1
1646687280000|2022-03-07 21:08:00|47511|47491|47511|47491|47511|47491|47511|47491|0
1646687290000|2022-03-07 21:08:10|||||||||1
1646687340000|2022-03-07 21:09:00|47508.9|47488.9|47508.5|47488.5|47508.9|47488.9|47508.5|47488.5|0
1646687350000|2022-03-07 21:09:10|47511|47491|47508.5|47488.5|47511|47491|47508.5|47488.5|0
1646687400000|2022-03-07 21:10:00|47502.1|47482.1|47502.1|47482.1|47502.1|47482.1|47502.1|47482.1|5
1646687410000|2022-03-07 21:10:10|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|0
1646687420000|2022-03-07 21:10:20|47498.5|47478.5|47483.1|47463.1|47498.5|47478.5|47480.6|47460.6|1
1646687430000|2022-03-07 21:10:30|47485.2|47465.2|47485.2|47465.2|47485.2|47465.2|47485.2|47465.2|1
1646687440000|2022-03-07 21:10:40|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|0
1646687460000|2022-03-07 21:11:00|47483.5|47463.5|47483.5|47463.5|47483.5|47463.5|47483.5|47463.5|0
1646687470000|2022-03-07 21:11:10|||||||||1
1646687510000|2022-03-07 21:11:50|47488.5|47468.5|47486|47466|47488.5|47468.5|47486|47466|2
1646687520000|2022-03-07 21:12:00|47483.5|47463.5|47483.5|47463.5|47483.5|47463.5|47483.5|47463.5|2
1646687530000|2022-03-07 21:12:10|47481|47461|47478.5|47458.5|47481|47461|47478.5|47458.5|1
1646687540000|2022-03-07 21:12:20|47478.1|47458.1|47474.8|47454.8|47478.1|47458.1|47474.8|47454.8|3
1646687560000|2022-03-07 21:12:40|47472.3|47452.3|47477.3|47457.3|47477.3|47457.3|47472.3|47452.3|2
1646687580000|2022-03-07 21:13:00|47474.8|47454.8|47474.8|47454.8|47474.8|47454.8|47474.8|47454.8|1
1646687590000|2022-03-07 21:13:10|||||||||1
1646687600000|2022-03-07 21:13:20|||||||||2
1646687610000|2022-03-07 21:13:30|||||||||1
1646687620000|2022-03-07 21:13:40|||||||||3
1646687630000|2022-03-07 21:13:50|47475.2|47455.2|47475.6|47455.6|47475.6|47455.6|47475.2|47455.2|2
1646687640000|2022-03-07 21:14:00|47475.2|47455.2|47477.7|47457.7|47477.7|47457.7|47475.2|47455.2|2
1646687650000|2022-03-07 21:14:10|47479.8|47459.8|47480.2|47460.2|47480.2|47460.2|47477.7|47457.7|6
1646687660000|2022-03-07 21:14:20|||||||||1
1646687670000|2022-03-07 21:14:30|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|1
1646687680000|2022-03-07 21:14:40|47480.6|47460.6|47480.2|47460.2|47480.6|47460.6|47480.2|47460.2|2
1646687690000|2022-03-07 21:14:50|47482.7|47462.7|47485.2|47465.2|47485.2|47465.2|47482.7|47462.7|2
1646687700000|2022-03-07 21:15:00|||||||||1
1646687710000|2022-03-07 21:15:10|||||||||1
1646687720000|2022-03-07 21:15:20|||||||||2
1646687730000|2022-03-07 21:15:30|47487.3|47467.3|47493.5|47473.5|47493.5|47473.5|47487.3|47467.3|5
1646687740000|2022-03-07 21:15:40|||||||||2
1646687750000|2022-03-07 21:15:50|47491.3|47471.3|47488.1|47468.1|47491.3|47471.3|47488.1|47468.1|2
1646687760000|2022-03-07 21:16:00|||||||||2
1646687770000|2022-03-07 21:16:10|||||||||2
1646687780000|2022-03-07 21:16:20|||||||||1
1646687790000|2022-03-07 21:16:30|||||||||1
1646687800000|2022-03-07 21:16:40|||||||||2
1646687810000|2022-03-07 21:16:50|||||||||3
1646687830000|2022-03-07 21:17:10|47490.2|47470.2|47490.6|47470.6|47490.6|47470.6|47490.2|47470.2|0
1646687990000|2022-03-07 21:19:50|||||||||1
1646688000000|2022-03-07 21:20:00|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|2
1646688040000|2022-03-07 21:20:40|||||||||1
1646688190000|2022-03-07 21:23:10|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|0
1646688240000|2022-03-07 21:24:00|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|1
1646688270000|2022-03-07 21:24:30|47483.4|47463.4|47483.1|47463.1|47483.4|47463.4|47482.7|47462.7|0
1646688280000|2022-03-07 21:24:40|||||||||1
1646688290000|2022-03-07 21:24:50|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|2
1646688300000|2022-03-07 21:25:00|47485.9|47465.9|47490.6|47470.6|47490.6|47470.6|47485.9|47465.9|2
1646688310000|2022-03-07 21:25:10|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|1
1646688340000|2022-03-07 21:25:40|47486.3|47466.3|47486.3|47466.3|47486.3|47466.3|47486.3|47466.3|3
1646688350000|2022-03-07 21:25:50|47484.2|47464.2|47483.8|47463.8|47484.2|47464.2|47483.8|47463.8|0
1646688360000|2022-03-07 21:26:00|47480.9|47460.9|47480.9|47460.9|47480.9|47460.9|47480.9|47460.9|3
1646688390000|2022-03-07 21:26:30|||||||||2
1646688410000|2022-03-07 21:26:50|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|0
1646688470000|2022-03-07 21:27:50|47467.1|47447.1|47466.7|47446.7|47467.1|47447.1|47466.7|47446.7|0
1646688480000|2022-03-07 21:28:00|47464.6|47444.6|47464.2|47444.2|47464.6|47444.6|47464.2|47444.2|0
1646688490000|2022-03-07 21:28:10|47463.8|47443.8|47463.8|47443.8|47463.8|47443.8|47463.8|47443.8|0
1646688530000|2022-03-07 21:28:50|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|5
1646688540000|2022-03-07 21:29:00|47461.3|47441.3|47459.6|47439.6|47461.3|47441.3|47457.5|47437.5|0
1646688550000|2022-03-07 21:29:10|47459.2|47439.2|47460|47440|47460|47440|47459.2|47439.2|2
1646688560000|2022-03-07 21:29:20|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|1
1646688570000|2022-03-07 21:29:30|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|5
1646688580000|2022-03-07 21:29:40|47453.8|47433.8|47453.8|47433.8|47453.8|47433.8|47453.8|47433.8|1
1646688600000|2022-03-07 21:30:00|47456.3|47436.3|47470.5|47450.5|47470.5|47450.5|47454.2|47434.2|10
1646688610000|2022-03-07 21:30:10|47470.9|47450.9|47471.3|47451.3|47471.3|47451.3|47470.9|47450.9|4
1646688620000|2022-03-07 21:30:20|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|0
1646688680000|2022-03-07 21:31:20|47476.3|47456.3|47476.3|47456.3|47476.3|47456.3|47476.3|47456.3|8
1646688700000|2022-03-07 21:31:40|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|0
1646688740000|2022-03-07 21:32:20|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|0
1646688810000|2022-03-07 21:33:30|47471.7|47451.7|47469.2|47449.2|47471.7|47451.7|47468.8|47448.8|0
1646688820000|2022-03-07 21:33:40|47472.5|47452.5|47472.5|47452.5|47472.5|47452.5|47472.5|47452.5|1
1646688830000|2022-03-07 21:33:50|47472.9|47452.9|47479.2|47459.2|47479.2|47459.2|47472.9|47452.9|3
1646688840000|2022-03-07 21:34:00|47480|47460|47480|47460|47480|47460|47480|47460|0
1646688890000|2022-03-07 21:34:50|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|1
1646688900000|2022-03-07 21:35:00|47483.8|47463.8|47485.9|47465.9|47485.9|47465.9|47483.8|47463.8|1
1646688950000|2022-03-07 21:35:50|47488|47468|47486.3|47466.3|47488|47468|47485.9|47465.9|3
1646688960000|2022-03-07 21:36:00|47488.8|47468.8|47486.3|47466.3|47488.8|47468.8|47486.3|47466.3|0
1646688970000|2022-03-07 21:36:10|47483.8|47463.8|47483.8|47463.8|47483.8|47463.8|47483.8|47463.8|1
1646688980000|2022-03-07 21:36:20|47481.3|47461.3|47481.3|47461.3|47481.3|47461.3|47481.3|47461.3|10
1646689130000|2022-03-07 21:38:50|47478.8|47458.8|47478.8|47458.8|47478.8|47458.8|47478.8|47458.8|0
1646689140000|2022-03-07 21:39:00|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|1
1646689150000|2022-03-07 21:39:10|47478.8|47458.8|47478.8|47458.8|47478.8|47458.8|47478.8|47458.8|0
1646689160000|2022-03-07 21:39:20|47476.7|47456.7|47476.3|47456.3|47476.7|47456.7|47476.3|47456.3|0
1646689170000|2022-03-07 21:39:30|47478.8|47458.8|47481.3|47461.3|47481.3|47461.3|47478.8|47458.8|0
1646689180000|2022-03-07 21:39:40|||||||||3
1646689190000|2022-03-07 21:39:50|47483.4|47463.4|47483.8|47463.8|47483.8|47463.8|47483.4|47463.4|0
1646689200000|2022-03-07 21:40:00|47485.9|47465.9|47486.3|47466.3|47486.3|47466.3|47485.9|47465.9|0
1646689240000|2022-03-07 21:40:40|||||||||1
1646689250000|2022-03-07 21:40:50|47488.8|47468.8|47488.8|47468.8|47488.8|47468.8|47488.8|47468.8|1
1646689270000|2022-03-07 21:41:10|||||||||1
1646689280000|2022-03-07 21:41:20|47486.7|47466.7|47488.8|47468.8|47488.8|47468.8|47486.7|47466.7|1
1646689340000|2022-03-07 21:42:20|47490.9|47470.9|47490.9|47470.9|47490.9|47470.9|47490.9|47470.9|0
1646689380000|2022-03-07 21:43:00|47488.4|47468.4|47486.3|47466.3|47488.4|47468.4|47486.3|47466.3|1
1646689400000|2022-03-07 21:43:20|||||||||1
1646689410000|2022-03-07 21:43:30|||||||||1
1646689430000|2022-03-07 21:43:50|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|7
1646689460000|2022-03-07 21:44:20|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|47482.1|47462.1|0
1646689500000|2022-03-07 21:45:00|47479.9|47459.9|47483.8|47463.8|47483.8|47463.8|47479.6|47459.6|2
1646689540000|2022-03-07 21:45:40|||||||||1
1646689600000|2022-03-07 21:46:40|47483.4|47463.4|47483.4|47463.4|47483.4|47463.4|47483.4|47463.4|2
1646689610000|2022-03-07 21:46:50|47481.3|47461.3|47478.4|47458.4|47481.3|47461.3|47478.4|47458.4|2
1646689670000|2022-03-07 21:47:50|47482.6|47462.6|47482.6|47462.6|47482.6|47462.6|47482.6|47462.6|1
1646689680000|2022-03-07 21:48:00|47483.4|47463.4|47483.4|47463.4|47483.4|47463.4|47483.4|47463.4|0
1646689690000|2022-03-07 21:48:10|47485.5|47465.5|47488|47468|47488|47468|47485.5|47465.5|1
1646689710000|2022-03-07 21:48:30|||||||||1
1646689730000|2022-03-07 21:48:50|||||||||3
1646689740000|2022-03-07 21:49:00|47488.4|47468.4|47486.3|47466.3|47488.4|47468.4|47486.3|47466.3|6
1646689750000|2022-03-07 21:49:10|47490.5|47470.5|47525.5|47505.5|47525.5|47505.5|47490.5|47470.5|9
1646689760000|2022-03-07 21:49:20|47525.9|47505.9|47531.3|47511.3|47531.3|47511.3|47525.9|47505.9|1
1646689780000|2022-03-07 21:49:40|47535.5|47515.5|47529.2|47509.2|47535.9|47515.9|47529.2|47509.2|1
1646689790000|2022-03-07 21:49:50|47527.1|47507.1|47527.1|47507.1|47527.1|47507.1|47527.1|47507.1|1
1646689800000|2022-03-07 21:50:00|47526.7|47506.7|47525.9|47505.9|47526.7|47506.7|47525.9|47505.9|3
1646689810000|2022-03-07 21:50:10|47522.6|47502.6|47515.9|47495.9|47522.6|47502.6|47515.9|47495.9|1
1646689820000|2022-03-07 21:50:20|47511.7|47491.7|47511.3|47491.3|47511.7|47491.7|47511.3|47491.3|1
1646689850000|2022-03-07 21:50:50|47508.8|47488.8|47508.8|47488.8|47508.8|47488.8|47508.8|47488.8|0
1646689870000|2022-03-07 21:51:10|47508.4|47488.4|47508.4|47488.4|47508.4|47488.4|47508.4|47488.4|1
1646689890000|2022-03-07 21:51:30|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|2
1646689900000|2022-03-07 21:51:40|47503.8|47483.8|47496.7|47476.7|47503.8|47483.8|47496.7|47476.7|5
1646689910000|2022-03-07 21:51:50|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|1
1646689920000|2022-03-07 21:52:00|47493|47473|47490.9|47470.9|47493|47473|47490.9|47470.9|0
1646689950000|2022-03-07 21:52:30|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|3
1646689990000|2022-03-07 21:53:10|47480.9|47460.9|47480.9|47460.9|47480.9|47460.9|47480.9|47460.9|3
1646690010000|2022-03-07 21:53:30|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|47485.9|47465.9|2
1646690050000|2022-03-07 21:54:10|47483.8|47463.8|47473.4|47453.4|47483.8|47463.8|47473.4|47453.4|2
1646690070000|2022-03-07 21:54:30|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|0
1646690080000|2022-03-07 21:54:40|47479.7|47459.7|47480.1|47460.1|47480.1|47460.1|47479.7|47459.7|1
1646690170000|2022-03-07 21:56:10|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|2
1646690180000|2022-03-07 21:56:20|||||||||1
1646690190000|2022-03-07 21:56:30|47476.3|47456.3|47476.3|47456.3|47476.3|47456.3|47476.3|47456.3|0
1646690200000|2022-03-07 21:56:40|||||||||3
1646690220000|2022-03-07 21:57:00|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|1
1646690240000|2022-03-07 21:57:20|||||||||1
1646690280000|2022-03-07 21:58:00|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|0
1646690290000|2022-03-07 21:58:10|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|47470.9|47450.9|0
1646690300000|2022-03-07 21:58:20|47473|47453|47475.5|47455.5|47475.5|47455.5|47473|47453|1
1646690310000|2022-03-07 21:58:30|47473|47453|47473|47453|47473|47453|47473|47453|0
1646690340000|2022-03-07 21:59:00|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|2
1646690370000|2022-03-07 21:59:30|||||||||4
1646690390000|2022-03-07 21:59:50|||||||||1
1646694000000|2022-03-07 23:00:00|47443|47423|47484.4|47464.4|47484.4|47464.4|47431.9|47411.9|23
1646694010000|2022-03-07 23:00:10|47482.3|47462.3|47510|47490|47510|47490|47481.9|47461.9|7
1646694020000|2022-03-07 23:00:20|47515.4|47495.4|47525.4|47505.4|47525.4|47505.4|47515.4|47495.4|4
1646694030000|2022-03-07 23:00:30|47527.9|47507.9|47550.4|47530.4|47550.4|47530.4|47527.9|47507.9|8
1646694040000|2022-03-07 23:00:40|47557.1|47537.1|47557.5|47537.5|47557.5|47537.5|47557.1|47537.1|1
1646694050000|2022-03-07 23:00:50|47555|47535|47542.9|47522.9|47555|47535|47540.8|47520.8|16
1646694060000|2022-03-07 23:01:00|47542.1|47522.1|47532.9|47512.9|47542.1|47522.1|47532.9|47512.9|2
1646694070000|2022-03-07 23:01:10|47525.8|47505.8|47511.2|47491.2|47525.8|47505.8|47511.2|47491.2|5
1646694080000|2022-03-07 23:01:20|47506.9|47486.9|47506.2|47486.2|47506.9|47486.9|47506.2|47486.2|3
1646694090000|2022-03-07 23:01:30|47505.4|47485.4|47500.8|47480.8|47505.4|47485.4|47500.8|47480.8|0
1646694100000|2022-03-07 23:01:40|47495.4|47475.4|47492.5|47472.5|47495.4|47475.4|47492.5|47472.5|3
1646694110000|2022-03-07 23:01:50|47484.1|47464.1|47475.8|47455.8|47484.1|47464.1|47475.8|47455.8|6
1646694120000|2022-03-07 23:02:00|47477.9|47457.9|47486.7|47466.7|47486.7|47466.7|47477.9|47457.9|5
1646694130000|2022-03-07 23:02:10|47489.2|47469.2|47526.2|47506.2|47526.2|47506.2|47489.2|47469.2|16
1646694140000|2022-03-07 23:02:20|47521.2|47501.2|47516.2|47496.2|47521.2|47501.2|47516.2|47496.2|2
1646694150000|2022-03-07 23:02:30|47514.1|47494.1|47498.7|47478.7|47514.1|47494.1|47498.7|47478.7|5
1646694160000|2022-03-07 23:02:40|||||||||1
1646694170000|2022-03-07 23:02:50|47502.9|47482.9|47505.8|47485.8|47505.8|47485.8|47502.9|47482.9|1
1646694180000|2022-03-07 23:03:00|||||||||11
1646694190000|2022-03-07 23:03:10|47503.7|47483.7|47503.3|47483.3|47503.7|47483.7|47503.3|47483.3|1
1646694200000|2022-03-07 23:03:20|||||||||9
1646694210000|2022-03-07 23:03:30|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|1
1646694220000|2022-03-07 23:03:40|47500.4|47480.4|47505|47485|47505|47485|47500.4|47480.4|8
1646694230000|2022-03-07 23:03:50|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|8
1646694250000|2022-03-07 23:04:10|47494|47474|47493.3|47473.3|47494|47474|47493.3|47473.3|1
1646694270000|2022-03-07 23:04:30|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|0
1646694280000|2022-03-07 23:04:40|47480.8|47460.8|47483.3|47463.3|47483.3|47463.3|47480.8|47460.8|3
1646694290000|2022-03-07 23:04:50|47480.8|47460.8|47483.3|47463.3|47488.3|47468.3|47480.4|47460.4|4
1646694300000|2022-03-07 23:05:00|47464|47444|47465.8|47445.8|47465.8|47445.8|47464|47444|2
1646694310000|2022-03-07 23:05:10|47460.8|47440.8|47460.8|47440.8|47460.8|47440.8|47460.8|47440.8|1
1646694320000|2022-03-07 23:05:20|47458.7|47438.7|47435.8|47415.8|47458.7|47438.7|47429|47409|16
1646694330000|2022-03-07 23:05:30|47437.9|47417.9|47455.4|47435.4|47455.4|47435.4|47437.9|47417.9|5
1646694340000|2022-03-07 23:05:40|47455.8|47435.8|47455.8|47435.8|47458.3|47438.3|47455.8|47435.8|3
1646694350000|2022-03-07 23:05:50|47457.9|47437.9|47460.8|47440.8|47460.8|47440.8|47457.9|47437.9|1
1646694380000|2022-03-07 23:06:20|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|2
1646694390000|2022-03-07 23:06:30|47465.4|47445.4|47460.8|47440.8|47465.4|47445.4|47460.8|47440.8|0
1646694400000|2022-03-07 23:06:40|47458.3|47438.3|47458.3|47438.3|47458.3|47438.3|47458.3|47438.3|2
1646694410000|2022-03-07 23:06:50|47456.2|47436.2|47455.8|47435.8|47458.3|47438.3|47455.8|47435.8|2
1646694440000|2022-03-07 23:07:20|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|0
1646694450000|2022-03-07 23:07:30|47458.3|47438.3|47462.9|47442.9|47462.9|47442.9|47458.3|47438.3|7
1646694460000|2022-03-07 23:07:40|47463.3|47443.3|47468.3|47448.3|47468.3|47448.3|47463.3|47443.3|0
1646694530000|2022-03-07 23:08:50|||||||||1
1646694550000|2022-03-07 23:09:10|47468.7|47448.7|47468.7|47448.7|47468.7|47448.7|47468.7|47448.7|0
1646694560000|2022-03-07 23:09:20|47469|47449|47478.3|47458.3|47478.3|47458.3|47469|47449|3
1646694600000|2022-03-07 23:10:00|||||||||1
1646694610000|2022-03-07 23:10:10|47480.8|47460.8|47480.8|47460.8|47480.8|47460.8|47480.8|47460.8|0
1646694630000|2022-03-07 23:10:30|47482.9|47462.9|47490.8|47470.8|47490.8|47470.8|47482.9|47462.9|3
1646694650000|2022-03-07 23:10:50|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|47498.3|47478.3|0
1646694660000|2022-03-07 23:11:00|47496.2|47476.2|47500|47480|47500|47480|47495.8|47475.8|1
1646694670000|2022-03-07 23:11:10|47500.8|47480.8|47500.8|47480.8|47502.9|47482.9|47500.8|47480.8|1
1646694680000|2022-03-07 23:11:20|47503.3|47483.3|47503.3|47483.3|47503.3|47483.3|47503.3|47483.3|0
1646694690000|2022-03-07 23:11:30|47520.5|47500.5|47527.9|47507.9|47527.9|47507.9|47520.5|47500.5|4
1646694710000|2022-03-07 23:11:50|47523.6|47503.6|47521.1|47501.1|47523.6|47503.6|47521.1|47501.1|4
1646694720000|2022-03-07 23:12:00|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|3
1646694730000|2022-03-07 23:12:10|||||||||1
1646694750000|2022-03-07 23:12:30|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|1
1646694760000|2022-03-07 23:12:40|47500.8|47480.8|47501.5|47481.5|47501.5|47481.5|47500.8|47480.8|3
1646694770000|2022-03-07 23:12:50|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|0
1646694780000|2022-03-07 23:13:00|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|0
1646694790000|2022-03-07 23:13:10|||||||||1
1646694800000|2022-03-07 23:13:20|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|1
1646694810000|2022-03-07 23:13:30|||||||||2
1646694820000|2022-03-07 23:13:40|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|9
1646694830000|2022-03-07 23:13:50|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|0
1646694840000|2022-03-07 23:14:00|47517.9|47497.9|47521.1|47501.1|47521.1|47501.1|47515.8|47495.8|6
1646694850000|2022-03-07 23:14:10|||||||||1
1646694870000|2022-03-07 23:14:30|47529.6|47509.6|47562.9|47542.9|47562.9|47542.9|47529.6|47509.6|4
1646694880000|2022-03-07 23:14:40|47570.8|47550.8|47566.9|47546.9|47577.9|47557.9|47566.9|47546.9|18
1646694890000|2022-03-07 23:14:50|47564.8|47544.8|47562.7|47542.7|47564.8|47544.8|47562.7|47542.7|0
1646694900000|2022-03-07 23:15:00|47557.7|47537.7|47557.7|47537.7|47557.7|47537.7|47557.7|47537.7|1
1646694910000|2022-03-07 23:15:10|47559.8|47539.8|47557.7|47537.7|47559.8|47539.8|47557.7|47537.7|3
1646694920000|2022-03-07 23:15:20|47559.8|47539.8|47564.4|47544.4|47564.4|47544.4|47559.8|47539.8|0
1646694930000|2022-03-07 23:15:30|47566.5|47546.5|47566.1|47546.1|47566.5|47546.5|47566.1|47546.1|0
1646694940000|2022-03-07 23:15:40|47565.8|47545.8|47563.6|47543.6|47565.8|47545.8|47563.6|47543.6|4
1646694950000|2022-03-07 23:15:50|47559|47539|47551.1|47531.1|47559|47539|47550.8|47530.8|5
1646694970000|2022-03-07 23:16:10|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|3
1646694980000|2022-03-07 23:16:20|47562.5|47542.5|47567.5|47547.5|47567.5|47547.5|47562.5|47542.5|4
1646695010000|2022-03-07 23:16:50|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|1
1646695020000|2022-03-07 23:17:00|||||||||1
1646695030000|2022-03-07 23:17:10|47556.9|47536.9|47556.5|47536.5|47556.9|47536.9|47556.5|47536.5|2
1646695040000|2022-03-07 23:17:20|47550.8|47530.8|47550.8|47530.8|47550.8|47530.8|47550.8|47530.8|0
1646695070000|2022-03-07 23:17:50|47548.3|47528.3|47543.6|47523.6|47548.3|47528.3|47543.6|47523.6|1
1646695080000|2022-03-07 23:18:00|47545.8|47525.8|47546.1|47526.1|47546.1|47526.1|47545.8|47525.8|3
1646695110000|2022-03-07 23:18:30|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|1
1646695120000|2022-03-07 23:18:40|47541.5|47521.5|47539|47519|47541.5|47521.5|47539|47519|0
1646695130000|2022-03-07 23:18:50|47537.5|47517.5|47529|47509|47537.5|47517.5|47529|47509|4
1646695140000|2022-03-07 23:19:00|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|0
1646695170000|2022-03-07 23:19:30|47526.1|47506.1|47526.1|47506.1|47528.6|47508.6|47526.1|47506.1|1
1646695180000|2022-03-07 23:19:40|47528.2|47508.2|47526.1|47506.1|47528.2|47508.2|47526.1|47506.1|0
1646695190000|2022-03-07 23:19:50|47528.2|47508.2|47528.6|47508.6|47528.6|47508.6|47528.2|47508.2|0
1646695200000|2022-03-07 23:20:00|47530.7|47510.7|47533.6|47513.6|47536.1|47516.1|47530.7|47510.7|10
1646695210000|2022-03-07 23:20:10|||||||||2
1646695220000|2022-03-07 23:20:20|47531.5|47511.5|47531.1|47511.1|47531.5|47511.5|47531.1|47511.1|0
1646695230000|2022-03-07 23:20:30|47535.7|47515.7|47535.7|47515.7|47535.7|47515.7|47535.7|47515.7|0
1646695240000|2022-03-07 23:20:40|47538.2|47518.2|47535.7|47515.7|47538.2|47518.2|47535.7|47515.7|1
1646695250000|2022-03-07 23:20:50|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|0
1646695260000|2022-03-07 23:21:00|47530.4|47510.4|47528.6|47508.6|47530.4|47510.4|47528.2|47508.2|2
1646695270000|2022-03-07 23:21:10|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|0
1646695280000|2022-03-07 23:21:20|||||||||1
1646695290000|2022-03-07 23:21:30|47531.5|47511.5|47531.1|47511.1|47531.5|47511.5|47531.1|47511.1|0
1646695330000|2022-03-07 23:22:10|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|2
1646695350000|2022-03-07 23:22:30|47535.7|47515.7|47536.1|47516.1|47536.1|47516.1|47533.6|47513.6|0
1646695360000|2022-03-07 23:22:40|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|0
1646695370000|2022-03-07 23:22:50|47536.1|47516.1|47531.1|47511.1|47536.1|47516.1|47531.1|47511.1|5
1646695380000|2022-03-07 23:23:00|||||||||1
1646695390000|2022-03-07 23:23:10|||||||||3
1646695420000|2022-03-07 23:23:40|47533.2|47513.2|47533.6|47513.6|47533.6|47513.6|47533.2|47513.2|0
1646695430000|2022-03-07 23:23:50|47536.1|47516.1|47547.9|47527.9|47547.9|47527.9|47536.1|47516.1|3
1646695450000|2022-03-07 23:24:10|47550.4|47530.4|47553.6|47533.6|47553.6|47533.6|47550.4|47530.4|2
1646695480000|2022-03-07 23:24:40|47555.7|47535.7|47554|47534|47556.5|47536.5|47554|47534|2
1646695490000|2022-03-07 23:24:50|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|2
1646695500000|2022-03-07 23:25:00|47552.3|47532.3|47549.4|47529.4|47552.3|47532.3|47549.4|47529.4|2
1646695510000|2022-03-07 23:25:10|47551.9|47531.9|47542.7|47522.7|47551.9|47531.9|47542.7|47522.7|8
1646695520000|2022-03-07 23:25:20|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|2
1646695580000|2022-03-07 23:26:20|47542.3|47522.3|47541.9|47521.9|47542.3|47522.3|47541.9|47521.9|5
1646695620000|2022-03-07 23:27:00|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|0
1646695630000|2022-03-07 23:27:10|47542.3|47522.3|47542.3|47522.3|47542.3|47522.3|47541.9|47521.9|1
1646695670000|2022-03-07 23:27:50|47544.8|47524.8|47549.4|47529.4|47549.4|47529.4|47544.8|47524.8|1
1646695680000|2022-03-07 23:28:00|47551.5|47531.5|47551.9|47531.9|47551.9|47531.9|47551.5|47531.5|0
1646695700000|2022-03-07 23:28:20|47554.4|47534.4|47564.4|47544.4|47564.4|47544.4|47554.4|47534.4|2
1646695710000|2022-03-07 23:28:30|47569.4|47549.4|47586.9|47566.9|47586.9|47566.9|47569.4|47549.4|10
1646695720000|2022-03-07 23:28:40|||||||||1
1646695730000|2022-03-07 23:28:50|47589|47569|47586.9|47566.9|47589.4|47569.4|47586.9|47566.9|2
1646695740000|2022-03-07 23:29:00|||||||||1
1646695750000|2022-03-07 23:29:10|47584.4|47564.4|47584.4|47564.4|47586.9|47566.9|47584.4|47564.4|1
1646695760000|2022-03-07 23:29:20|47584.8|47564.8|47586.9|47566.9|47586.9|47566.9|47584.8|47564.8|1
1646695770000|2022-03-07 23:29:30|47584.4|47564.4|47584.4|47564.4|47584.4|47564.4|47584.4|47564.4|1
1646695780000|2022-03-07 23:29:40|47584.8|47564.8|47591.1|47571.1|47591.1|47571.1|47584.8|47564.8|1
1646695790000|2022-03-07 23:29:50|47598.6|47578.6|47616.5|47596.5|47616.5|47596.5|47598.6|47578.6|8
1646695800000|2022-03-07 23:30:00|47616.9|47596.9|47611.9|47591.9|47616.9|47596.9|47611.9|47591.9|9
1646695810000|2022-03-07 23:30:10|||||||||1
1646695830000|2022-03-07 23:30:30|47606.1|47586.1|47571.9|47551.9|47606.1|47586.1|47571.9|47551.9|3
1646695840000|2022-03-07 23:30:40|47578.6|47558.6|47589|47569|47589|47569|47578.6|47558.6|9
1646695850000|2022-03-07 23:30:50|47591.9|47571.9|47596.9|47576.9|47599.4|47579.4|47591.9|47571.9|8
1646695860000|2022-03-07 23:31:00|47599.4|47579.4|47574.4|47554.4|47599.4|47579.4|47574.4|47554.4|4
1646695880000|2022-03-07 23:31:20|47570.2|47550.2|47564.8|47544.8|47570.2|47550.2|47564.8|47544.8|0
1646695890000|2022-03-07 23:31:30|47564.4|47544.4|47564.4|47544.4|47564.4|47544.4|47561.9|47541.9|4
1646695900000|2022-03-07 23:31:40|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|2
1646695910000|2022-03-07 23:31:50|47559.8|47539.8|47557.3|47537.3|47559.8|47539.8|47557.3|47537.3|2
1646695930000|2022-03-07 23:32:10|47557.7|47537.7|47561.9|47541.9|47561.9|47541.9|47557.7|47537.7|4
1646695950000|2022-03-07 23:32:30|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|0
1646695960000|2022-03-07 23:32:40|47566.5|47546.5|47569|47549|47569|47549|47566.5|47546.5|1
1646695970000|2022-03-07 23:32:50|47571.1|47551.1|47569|47549|47571.5|47551.5|47569|47549|2
1646695980000|2022-03-07 23:33:00|47564|47544|47564|47544|47564|47544|47564|47544|1
1646695990000|2022-03-07 23:33:10|47561.9|47541.9|47561.9|47541.9|47561.9|47541.9|47561.9|47541.9|0
1646696010000|2022-03-07 23:33:30|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|4
1646696020000|2022-03-07 23:33:40|47559.8|47539.8|47561.9|47541.9|47561.9|47541.9|47559.8|47539.8|0
1646696030000|2022-03-07 23:33:50|47562.3|47542.3|47564.4|47544.4|47564.4|47544.4|47562.3|47542.3|2
1646696050000|2022-03-07 23:34:10|47566.9|47546.9|47564.4|47544.4|47566.9|47546.9|47564.4|47544.4|0
1646696060000|2022-03-07 23:34:20|47564.8|47544.8|47564.4|47544.4|47564.8|47544.8|47564.4|47544.4|2
1646696070000|2022-03-07 23:34:30|47564.8|47544.8|47564.8|47544.8|47564.8|47544.8|47564.8|47544.8|3
1646696080000|2022-03-07 23:34:40|47564.4|47544.4|47566.5|47546.5|47566.5|47546.5|47564.4|47544.4|0
1646696100000|2022-03-07 23:35:00|47564.4|47544.4|47564.4|47544.4|47564.4|47544.4|47564.4|47544.4|1
1646696110000|2022-03-07 23:35:10|47566.5|47546.5|47568.6|47548.6|47568.6|47548.6|47566.5|47546.5|2
1646696120000|2022-03-07 23:35:20|47569|47549|47569|47549|47569|47549|47569|47549|0
1646696140000|2022-03-07 23:35:40|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|3
1646696160000|2022-03-07 23:36:00|47574|47554|47571.9|47551.9|47574|47554|47571.9|47551.9|2
1646696170000|2022-03-07 23:36:10|||||||||1
1646696190000|2022-03-07 23:36:30|47569.8|47549.8|47569.4|47549.4|47569.8|47549.8|47569.4|47549.4|0
1646696200000|2022-03-07 23:36:40|47569|47549|47569|47549|47569|47549|47569|47549|2
1646696210000|2022-03-07 23:36:50|47571.1|47551.1|47581.5|47561.5|47581.5|47561.5|47571.1|47551.1|2
1646696240000|2022-03-07 23:37:20|47574|47554|47576.5|47556.5|47576.5|47556.5|47574|47554|1
1646696250000|2022-03-07 23:37:30|47579|47559|47579|47559|47579|47559|47579|47559|2
1646696260000|2022-03-07 23:37:40|47581.5|47561.5|47588.2|47568.2|47588.2|47568.2|47581.5|47561.5|1
1646696270000|2022-03-07 23:37:50|47588.6|47568.6|47588.6|47568.6|47588.6|47568.6|47588.6|47568.6|0
1646696280000|2022-03-07 23:38:00|47586.5|47566.5|47584.4|47564.4|47586.5|47566.5|47584.4|47564.4|0
1646696290000|2022-03-07 23:38:10|47582.3|47562.3|47579.4|47559.4|47582.3|47562.3|47579.4|47559.4|2
1646696310000|2022-03-07 23:38:30|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|0
1646696320000|2022-03-07 23:38:40|||||||||2
1646696330000|2022-03-07 23:38:50|47578.6|47558.6|47578.6|47558.6|47578.6|47558.6|47578.6|47558.6|0
1646696340000|2022-03-07 23:39:00|47579|47559|47576.5|47556.5|47579|47559|47576.5|47556.5|3
1646696370000|2022-03-07 23:39:30|47574.4|47554.4|47571.5|47551.5|47574.4|47554.4|47571.5|47551.5|2
1646696380000|2022-03-07 23:39:40|47566.5|47546.5|47559.4|47539.4|47566.5|47546.5|47559.4|47539.4|2
1646696390000|2022-03-07 23:39:50|47559|47539|47556.5|47536.5|47559|47539|47556.5|47536.5|2
1646696400000|2022-03-07 23:40:00|47558.6|47538.6|47554|47534|47559|47539|47554|47534|4
1646696420000|2022-03-07 23:40:20|47551.5|47531.5|47551.5|47531.5|47554|47534|47551.5|47531.5|0
1646696440000|2022-03-07 23:40:40|47551.9|47531.9|47554|47534|47554|47534|47551.9|47531.9|1
1646696450000|2022-03-07 23:40:50|||||||||1
1646696460000|2022-03-07 23:41:00|||||||||2
1646696470000|2022-03-07 23:41:10|47556.5|47536.5|47565.7|47545.7|47565.7|47545.7|47556.5|47536.5|5
1646696490000|2022-03-07 23:41:30|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|3
1646696510000|2022-03-07 23:41:50|47579|47559|47579|47559|47584|47564|47579|47559|2
1646696520000|2022-03-07 23:42:00|47576.9|47556.9|47572.3|47552.3|47576.9|47556.9|47572.3|47552.3|0
1646696530000|2022-03-07 23:42:10|47570.2|47550.2|47570.2|47550.2|47570.2|47550.2|47570.2|47550.2|0
1646696540000|2022-03-07 23:42:20|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|0
1646696550000|2022-03-07 23:42:30|47570.2|47550.2|47567.3|47547.3|47570.2|47550.2|47567.3|47547.3|1
1646696560000|2022-03-07 23:42:40|47564.4|47544.4|47561.9|47541.9|47564.4|47544.4|47561.9|47541.9|0
1646696570000|2022-03-07 23:42:50|47564|47544|47561.5|47541.5|47564|47544|47561.5|47541.5|0
1646696580000|2022-03-07 23:43:00|47564|47544|47559|47539|47564|47544|47559|47539|1
1646696590000|2022-03-07 23:43:10|47561.5|47541.5|47561.5|47541.5|47564|47544|47559|47539|0
1646696610000|2022-03-07 23:43:30|47559|47539|47559|47539|47563.6|47543.6|47559|47539|0
1646696620000|2022-03-07 23:43:40|47564|47544|47564|47544|47564|47544|47564|47544|0
1646696650000|2022-03-07 23:44:10|47564.4|47544.4|47564.4|47544.4|47564.4|47544.4|47564.4|47544.4|0
1646696660000|2022-03-07 23:44:20|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|0
1646696690000|2022-03-07 23:44:50|47568.6|47548.6|47568.6|47548.6|47568.6|47548.6|47568.6|47548.6|2
1646696700000|2022-03-07 23:45:00|47569|47549|47569|47549|47569|47549|47569|47549|0
1646696720000|2022-03-07 23:45:20|47573.6|47553.6|47586.1|47566.1|47586.1|47566.1|47573.6|47553.6|4
1646696730000|2022-03-07 23:45:30|47586.5|47566.5|47583.6|47563.6|47589.4|47569.4|47583.6|47563.6|2
1646696740000|2022-03-07 23:45:40|47581.5|47561.5|47579|47559|47581.5|47561.5|47579|47559|1
1646696750000|2022-03-07 23:45:50|47572.3|47552.3|47571.9|47551.9|47572.3|47552.3|47571.9|47551.9|7
1646696820000|2022-03-07 23:47:00|47571.5|47551.5|47571.9|47551.9|47571.9|47551.9|47569.4|47549.4|0
1646696860000|2022-03-07 23:47:40|47569.8|47549.8|47569.4|47549.4|47569.8|47549.8|47569.4|47549.4|1
1646696880000|2022-03-07 23:48:00|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|1
1646696890000|2022-03-07 23:48:10|47574|47554|47579.4|47559.4|47579.4|47559.4|47574|47554|2
1646696900000|2022-03-07 23:48:20|47588.6|47568.6|47588.6|47568.6|47588.6|47568.6|47588.6|47568.6|1
1646696910000|2022-03-07 23:48:30|47591.1|47571.1|47589|47569|47591.1|47571.1|47588.6|47568.6|2
1646696930000|2022-03-07 23:48:50|||||||||1
1646696940000|2022-03-07 23:49:00|47591.5|47571.5|47589|47569|47591.5|47571.5|47589|47569|0
1646696960000|2022-03-07 23:49:20|47591.5|47571.5|47591.5|47571.5|47591.5|47571.5|47591.5|47571.5|1
1646697000000|2022-03-07 23:50:00|47593.6|47573.6|47601.5|47581.5|47601.5|47581.5|47593.6|47573.6|5
1646697010000|2022-03-07 23:50:10|47603.6|47583.6|47608.6|47588.6|47608.6|47588.6|47603.6|47583.6|0
1646697020000|2022-03-07 23:50:20|47614|47594|47614|47594|47614|47594|47614|47594|2
1646697030000|2022-03-07 23:50:30|47616.5|47596.5|47619|47599|47619|47599|47616.5|47596.5|1
1646697040000|2022-03-07 23:50:40|47621.1|47601.1|47621.1|47601.1|47621.1|47601.1|47621.1|47601.1|3
1646697060000|2022-03-07 23:51:00|47618.6|47598.6|47614.4|47594.4|47618.6|47598.6|47614.4|47594.4|5
1646697070000|2022-03-07 23:51:10|47612.3|47592.3|47612.3|47592.3|47612.3|47592.3|47612.3|47592.3|2
1646697080000|2022-03-07 23:51:20|47614.4|47594.4|47614|47594|47614.4|47594.4|47614|47594|0
1646697090000|2022-03-07 23:51:30|47616.1|47596.1|47614|47594|47616.1|47596.1|47614|47594|0
1646697100000|2022-03-07 23:51:40|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|0
1646780400000|2022-03-08 23:00:00|47086.3|47066.3|47114.8|47094.8|47117.3|47097.3|47086.3|47066.3|9
1646780410000|2022-03-08 23:00:10|47112.8|47092.8|47113.2|47093.2|47113.2|47093.2|47112.8|47092.8|1
1646780420000|2022-03-08 23:00:20|47111.1|47091.1|47110.7|47090.7|47111.1|47091.1|47110.7|47090.7|0
1646780440000|2022-03-08 23:00:40|47127.8|47107.8|47128.2|47108.2|47128.2|47108.2|47127.8|47107.8|3
1646780450000|2022-03-08 23:00:50|47133.2|47113.2|47223.2|47203.2|47225.3|47205.3|47133.2|47113.2|7
1646780460000|2022-03-08 23:01:00|47222.8|47202.8|47297.3|47277.3|47297.3|47277.3|47222.3|47202.3|16
1646780470000|2022-03-08 23:01:10|47297.8|47277.8|47297.8|47277.8|47297.8|47277.8|47297.8|47277.8|6
1646780480000|2022-03-08 23:01:20|47299.8|47279.8|47344.8|47324.8|47344.8|47324.8|47299.8|47279.8|9
1646780490000|2022-03-08 23:01:30|47352.3|47332.3|47350.3|47330.3|47352.3|47332.3|47350.3|47330.3|7
1646780500000|2022-03-08 23:01:40|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|5
1646780510000|2022-03-08 23:01:50|47341.6|47321.6|47341.1|47321.1|47341.6|47321.6|47341.1|47321.1|0
1646780530000|2022-03-08 23:02:10|47343.2|47323.2|47423.2|47403.2|47423.2|47403.2|47343.2|47323.2|9
1646780540000|2022-03-08 23:02:20|47433.5|47413.5|47435.3|47415.3|47435.7|47415.7|47431.1|47411.1|3
1646780550000|2022-03-08 23:02:30|47433.2|47413.2|47432.8|47412.8|47433.2|47413.2|47432.8|47412.8|0
1646780570000|2022-03-08 23:02:50|47443.1|47423.1|47444.8|47424.8|47444.8|47424.8|47443.1|47423.1|2
1646780580000|2022-03-08 23:03:00|47451|47431|47454.8|47434.8|47454.8|47434.8|47451|47431|7
1646780600000|2022-03-08 23:03:20|47456.9|47436.9|47459.8|47439.8|47459.8|47439.8|47456.9|47436.9|6
1646780610000|2022-03-08 23:03:30|||||||||4
1646780620000|2022-03-08 23:03:40|47459.4|47439.4|47437.8|47417.8|47459.4|47439.4|47424.9|47404.9|6
1646780630000|2022-03-08 23:03:50|47432.6|47412.6|47389.8|47369.8|47432.6|47412.6|47389.8|47369.8|2
1646780640000|2022-03-08 23:04:00|47394|47374|47399|47379|47399|47379|47394|47374|0
1646780700000|2022-03-08 23:05:00|47399.8|47379.8|47399.8|47379.8|47399.8|47379.8|47399.8|47379.8|0
1646780750000|2022-03-08 23:05:50|47397.8|47377.8|47397.3|47377.3|47397.8|47377.8|47397.3|47377.3|1
1646780760000|2022-03-08 23:06:00|47392.8|47372.8|47385.3|47365.3|47392.8|47372.8|47385.3|47365.3|0
1646780770000|2022-03-08 23:06:10|47382.8|47362.8|47414.8|47394.8|47414.8|47394.8|47382.8|47362.8|3
1646780790000|2022-03-08 23:06:30|47417.3|47397.3|47421.5|47401.5|47421.5|47401.5|47417.3|47397.3|8
1646780800000|2022-03-08 23:06:40|47451|47431|47478.5|47458.5|47478.5|47458.5|47451|47431|16
1646780810000|2022-03-08 23:06:50|47480.6|47460.6|47485.2|47465.2|47490.6|47470.6|47480.6|47460.6|14
1646780820000|2022-03-08 23:07:00|47476.9|47456.9|47474.8|47454.8|47476.9|47456.9|47474.8|47454.8|2
1646780830000|2022-03-08 23:07:10|47476.9|47456.9|47479.4|47459.4|47483.5|47463.5|47476.9|47456.9|3
1646780840000|2022-03-08 23:07:20|47484.4|47464.4|47502.8|47482.8|47502.8|47482.8|47484.4|47464.4|4
1646780850000|2022-03-08 23:07:30|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|2
1646780860000|2022-03-08 23:07:40|47514.5|47494.5|47578.5|47558.5|47578.5|47558.5|47514.5|47494.5|25
1646780870000|2022-03-08 23:07:50|47580.6|47560.6|47624|47604|47626|47606|47580.6|47560.6|12
1646780880000|2022-03-08 23:08:00|47619.4|47599.4|47591|47571|47619.4|47599.4|47591|47571|12
1646780890000|2022-03-08 23:08:10|47591.5|47571.5|47629.4|47609.4|47629.4|47609.4|47589.4|47569.4|9
1646780900000|2022-03-08 23:08:20|47627.3|47607.3|47628.5|47608.5|47631|47611|47624.4|47604.4|12
1646780910000|2022-03-08 23:08:30|47630.6|47610.6|47717.3|47697.3|47717.3|47697.3|47630.6|47610.6|21
1646780920000|2022-03-08 23:08:40|47704.4|47684.4|47794|47774|47794|47774|47699.8|47679.8|21
1646780930000|2022-03-08 23:08:50|47819.8|47799.8|47622.8|47602.8|47849.4|47829.4|47611.5|47591.5|46
1646780940000|2022-03-08 23:09:00|47624.8|47604.8|47707.1|47687.1|47707.1|47687.1|47624.8|47604.8|13
1646780950000|2022-03-08 23:09:10|47723.7|47703.7|47735.1|47715.1|47735.1|47715.1|47723.7|47703.7|1
1646780960000|2022-03-08 23:09:20|47737.1|47717.1|47716.9|47696.9|47740.6|47720.6|47716.9|47696.9|7
1646780970000|2022-03-08 23:09:30|47714.4|47694.4|47719.8|47699.8|47719.8|47699.8|47712.3|47692.3|7
1646781000000|2022-03-08 23:10:00|47717.8|47697.8|47707.8|47687.8|47719.8|47699.8|47707.8|47687.8|5
1646781010000|2022-03-08 23:10:10|47705.7|47685.7|47655.7|47635.7|47705.7|47685.7|47655.7|47635.7|3
1646781020000|2022-03-08 23:10:20|47640.3|47620.3|47640.3|47620.3|47640.3|47620.3|47640.3|47620.3|2
1646781030000|2022-03-08 23:10:30|47640.7|47620.7|47540.7|47520.7|47640.7|47620.7|47540.7|47520.7|25
1646781040000|2022-03-08 23:10:40|47548.2|47528.2|47548.2|47528.2|47548.2|47528.2|47548.2|47528.2|2
1646781050000|2022-03-08 23:10:50|47552.3|47532.3|47616.9|47596.9|47616.9|47596.9|47552.3|47532.3|3
1646781100000|2022-03-08 23:11:40|47624|47604|47634.8|47614.8|47634.8|47614.8|47624|47604|12
1646781110000|2022-03-08 23:11:50|||||||||3
1646781130000|2022-03-08 23:12:10|47651.4|47631.4|47650.3|47630.3|47651.4|47631.4|47647.8|47627.8|1
1646781170000|2022-03-08 23:12:50|47657.8|47637.8|47657.8|47637.8|47657.8|47637.8|47657.8|47637.8|1
1646781200000|2022-03-08 23:13:20|47660.2|47640.2|47660.2|47640.2|47660.2|47640.2|47660.2|47640.2|2
1646781270000|2022-03-08 23:14:30|47660.7|47640.7|47664.8|47644.8|47664.8|47644.8|47660.7|47640.7|0
1646781290000|2022-03-08 23:14:50|47668.2|47648.2|47668.2|47648.2|47668.2|47648.2|47668.2|47648.2|1
1646781320000|2022-03-08 23:15:20|47675.7|47655.7|47676.5|47656.5|47676.5|47656.5|47675.7|47655.7|5
1646781380000|2022-03-08 23:16:20|||||||||3
1646781410000|2022-03-08 23:16:50|47674.5|47654.5|47674|47654|47674.5|47654.5|47674|47654|3
1646781430000|2022-03-08 23:17:10|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|1
1646781460000|2022-03-08 23:17:40|47674|47654|47673.2|47653.2|47674|47654|47673.2|47653.2|0
1646781470000|2022-03-08 23:17:50|47675.2|47655.2|47690.2|47670.2|47690.2|47670.2|47675.2|47655.2|5
1646781480000|2022-03-08 23:18:00|47683.2|47663.2|47680.7|47660.7|47683.2|47663.2|47680.7|47660.7|6
1646781490000|2022-03-08 23:18:10|47675.7|47655.7|47675.7|47655.7|47675.7|47655.7|47675.7|47655.7|0
1646781500000|2022-03-08 23:18:20|47673.6|47653.6|47673.2|47653.2|47673.6|47653.6|47673.2|47653.2|0
1646781510000|2022-03-08 23:18:30|47671.1|47651.1|47673.2|47653.2|47673.2|47653.2|47670.7|47650.7|0
1646781520000|2022-03-08 23:18:40|47670.7|47650.7|47670.7|47650.7|47670.7|47650.7|47670.7|47650.7|0
1646781530000|2022-03-08 23:18:50|47665.7|47645.7|47665.7|47645.7|47665.7|47645.7|47665.7|47645.7|6
1646781540000|2022-03-08 23:19:00|47659|47639|47660.7|47640.7|47660.7|47640.7|47659|47639|3
1646781550000|2022-03-08 23:19:10|47658.2|47638.2|47658.2|47638.2|47658.2|47638.2|47658.2|47638.2|4
1646781570000|2022-03-08 23:19:30|47654|47634|47654|47634|47654|47634|47654|47634|0
1646781580000|2022-03-08 23:19:40|47653.2|47633.2|47653.2|47633.2|47653.2|47633.2|47653.2|47633.2|0
1646781600000|2022-03-08 23:20:00|47654.5|47634.5|47654.5|47634.5|47654.5|47634.5|47654.5|47634.5|4
1646781610000|2022-03-08 23:20:10|47651.9|47631.9|47652.4|47632.4|47654.5|47634.5|47649.8|47629.8|1
1646781630000|2022-03-08 23:20:30|47652|47632|47654.5|47634.5|47654.5|47634.5|47652|47632|0
1646781660000|2022-03-08 23:21:00|47652|47632|47652|47632|47652|47632|47652|47632|0
1646781800000|2022-03-08 23:23:20|47649.9|47629.9|47662.7|47642.7|47662.7|47642.7|47649.9|47629.9|4
1646781820000|2022-03-08 23:23:40|47663.6|47643.6|47667.7|47647.7|47667.7|47647.7|47663.6|47643.6|3
1646781850000|2022-03-08 23:24:10|||||||||1
1646781860000|2022-03-08 23:24:20|47657.7|47637.7|47658.2|47638.2|47658.2|47638.2|47657.7|47637.7|7
1646781940000|2022-03-08 23:25:40|47614.9|47594.9|47608.2|47588.2|47614.9|47594.9|47607.7|47587.7|5
1646781950000|2022-03-08 23:25:50|47554.5|47534.5|47551.1|47531.1|47554.5|47534.5|47551.1|47531.1|5
1646781970000|2022-03-08 23:26:10|47549|47529|47544.5|47524.5|47549|47529|47544.5|47524.5|0
1646781980000|2022-03-08 23:26:20|47534.6|47514.6|47451.1|47431.1|47534.6|47514.6|47444|47424|28
1646781990000|2022-03-08 23:26:30|47461.5|47441.5|47478.2|47458.2|47478.2|47458.2|47461.5|47441.5|11
1646782000000|2022-03-08 23:26:40|47480.2|47460.2|47519|47499|47519|47499|47480.2|47460.2|7
1646782020000|2022-03-08 23:27:00|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|0
1646782040000|2022-03-08 23:27:20|47529.8|47509.8|47551|47531|47551|47531|47529.8|47509.8|1
1646782060000|2022-03-08 23:27:40|47555.1|47535.1|47557.6|47537.6|47557.6|47537.6|47555.1|47535.1|0
1646782070000|2022-03-08 23:27:50|47560.1|47540.1|47582.7|47562.7|47582.7|47562.7|47560.1|47540.1|1
1646782110000|2022-03-08 23:28:30|47584.8|47564.8|47576.1|47556.1|47584.8|47564.8|47574.5|47554.5|5
1646782130000|2022-03-08 23:28:50|47578.6|47558.6|47578.6|47558.6|47578.6|47558.6|47578.6|47558.6|0
1646782140000|2022-03-08 23:29:00|||||||||4
1646782180000|2022-03-08 23:29:40|47580.7|47560.7|47581.1|47561.1|47581.1|47561.1|47580.7|47560.7|0
1646782200000|2022-03-08 23:30:00|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|47574.9|47554.9|0
1646782210000|2022-03-08 23:30:10|47579|47559|47579|47559|47579|47559|47579|47559|4
1646782230000|2022-03-08 23:30:30|47581.1|47561.1|47578.6|47558.6|47581.1|47561.1|47578.6|47558.6|0
1646782250000|2022-03-08 23:30:50|47576.1|47556.1|47576.1|47556.1|47576.1|47556.1|47576.1|47556.1|1
1646782260000|2022-03-08 23:31:00|47574|47554|47572.7|47552.7|47574|47554|47572.7|47552.7|5
1646782270000|2022-03-08 23:31:10|47550.7|47530.7|47552.4|47532.4|47552.4|47532.4|47550.7|47530.7|2
1646782280000|2022-03-08 23:31:20|47548.2|47528.2|47556.2|47536.2|47556.2|47536.2|47548.2|47528.2|1
1646782310000|2022-03-08 23:31:50|||||||||1
1646782320000|2022-03-08 23:32:00|47556.6|47536.6|47538.2|47518.2|47556.6|47536.6|47525.4|47505.4|11
1646782340000|2022-03-08 23:32:20|47540.2|47520.2|47539.5|47519.5|47540.7|47520.7|47539.5|47519.5|2
1646782350000|2022-03-08 23:32:30|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|0
1646782370000|2022-03-08 23:32:50|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|2
1646782380000|2022-03-08 23:33:00|||||||||1
1646782400000|2022-03-08 23:33:20|47541.5|47521.5|47533.2|47513.2|47541.5|47521.5|47533.2|47513.2|2
1646782420000|2022-03-08 23:33:40|47539.5|47519.5|47538.6|47518.6|47539.5|47519.5|47538.6|47518.6|0
1646782430000|2022-03-08 23:33:50|47536.1|47516.1|47538.2|47518.2|47538.2|47518.2|47536.1|47516.1|3
1646782440000|2022-03-08 23:34:00|47538.6|47518.6|47536.1|47516.1|47538.6|47518.6|47536.1|47516.1|0
1646782450000|2022-03-08 23:34:10|47532|47512|47531.1|47511.1|47532|47512|47531.1|47511.1|0
1646782460000|2022-03-08 23:34:20|47531.5|47511.5|47531.5|47511.5|47531.5|47511.5|47531.5|47511.5|1
1646782490000|2022-03-08 23:34:50|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|4
1646782500000|2022-03-08 23:35:00|47529|47509|47529|47509|47529|47509|47529|47509|0
1646782540000|2022-03-08 23:35:40|||||||||1
1646782550000|2022-03-08 23:35:50|||||||||2
1646782560000|2022-03-08 23:36:00|47526.9|47506.9|47510.3|47490.3|47526.9|47506.9|47510.3|47490.3|2
1646782580000|2022-03-08 23:36:20|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|2
1646782610000|2022-03-08 23:36:50|47514.9|47494.9|47523.6|47503.6|47523.6|47503.6|47514.9|47494.9|5
1646782620000|2022-03-08 23:37:00|||||||||3
1646782660000|2022-03-08 23:37:40|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|1
1646782670000|2022-03-08 23:37:50|47526.5|47506.5|47528.6|47508.6|47528.6|47508.6|47526.5|47506.5|7
1646782680000|2022-03-08 23:38:00|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|5
1646782690000|2022-03-08 23:38:10|47518.6|47498.6|47509.9|47489.9|47518.6|47498.6|47497.9|47477.9|13
1646782710000|2022-03-08 23:38:30|47507.8|47487.8|47507.4|47487.4|47507.8|47487.8|47507.4|47487.4|0
1646782730000|2022-03-08 23:38:50|||||||||2
1646782740000|2022-03-08 23:39:00|47513.6|47493.6|47496.6|47476.6|47513.6|47493.6|47496.6|47476.6|3
1646782750000|2022-03-08 23:39:10|47494.5|47474.5|47487|47467|47494.5|47474.5|47487|47467|0
1646782760000|2022-03-08 23:39:20|47486.6|47466.6|47506.9|47486.9|47506.9|47486.9|47486.6|47466.6|2
1646782770000|2022-03-08 23:39:30|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|0
1646782800000|2022-03-08 23:40:00|47520.6|47500.6|47518.6|47498.6|47520.6|47500.6|47518.6|47498.6|4
1646782820000|2022-03-08 23:40:20|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|0
1646782830000|2022-03-08 23:40:30|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|0
1646782850000|2022-03-08 23:40:50|||||||||1
1646782860000|2022-03-08 23:41:00|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|0
1646782910000|2022-03-08 23:41:50|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|2
1646782920000|2022-03-08 23:42:00|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|0
1646782940000|2022-03-08 23:42:20|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|5
1646782980000|2022-03-08 23:43:00|||||||||1
1646783030000|2022-03-08 23:43:50|47512.4|47492.4|47516.5|47496.5|47516.5|47496.5|47512.4|47492.4|0
1646783040000|2022-03-08 23:44:00|47518.1|47498.1|47509.9|47489.9|47518.6|47498.6|47509.9|47489.9|6
1646783050000|2022-03-08 23:44:10|47506.1|47486.1|47496.1|47476.1|47506.1|47486.1|47496.1|47476.1|2
1646783060000|2022-03-08 23:44:20|47494|47474|47493.6|47473.6|47494|47474|47493.6|47473.6|0
1646783070000|2022-03-08 23:44:30|||||||||1
1646783090000|2022-03-08 23:44:50|||||||||1
1646783100000|2022-03-08 23:45:00|47475.7|47455.7|47475.7|47455.7|47475.7|47455.7|47475.7|47455.7|3
1646783110000|2022-03-08 23:45:10|47470.3|47450.3|47468.6|47448.6|47470.3|47450.3|47468.6|47448.6|0
1646783120000|2022-03-08 23:45:20|47470.6|47450.6|47478.2|47458.2|47478.2|47458.2|47470.6|47450.6|4
1646783190000|2022-03-08 23:46:30|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|47481.7|47461.7|0
1646783210000|2022-03-08 23:46:50|47500.3|47480.3|47500.3|47480.3|47500.3|47480.3|47500.3|47480.3|1
1646783230000|2022-03-08 23:47:10|47513.6|47493.6|47521.1|47501.1|47521.1|47501.1|47513.6|47493.6|3
1646783240000|2022-03-08 23:47:20|||||||||5
1646783250000|2022-03-08 23:47:30|||||||||1
1646783260000|2022-03-08 23:47:40|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|0
1646783270000|2022-03-08 23:47:50|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|47528.6|47508.6|0
1646783290000|2022-03-08 23:48:10|47528.1|47508.1|47526.1|47506.1|47528.1|47508.1|47523.6|47503.6|3
1646783300000|2022-03-08 23:48:20|47521.1|47501.1|47516.5|47496.5|47521.1|47501.1|47516.5|47496.5|6
1646783310000|2022-03-08 23:48:30|47509|47489|47509|47489|47509|47489|47509|47489|0
1646783330000|2022-03-08 23:48:50|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|2
1646783380000|2022-03-08 23:49:40|47508.6|47488.6|47509|47489|47509|47489|47508.6|47488.6|0
1646783390000|2022-03-08 23:49:50|47506.5|47486.5|47506.1|47486.1|47506.5|47486.5|47506.1|47486.1|0
1646783410000|2022-03-08 23:50:10|47501.1|47481.1|47506.1|47486.1|47506.1|47486.1|47501.1|47481.1|5
1646783420000|2022-03-08 23:50:20|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|47515.6|47495.6|1
1646783430000|2022-03-08 23:50:30|47517.7|47497.7|47498.1|47478.1|47518.1|47498.1|47498.1|47478.1|3
1646783450000|2022-03-08 23:50:50|47500.2|47480.2|47500.6|47480.6|47500.6|47480.6|47500.2|47480.2|7
1646783480000|2022-03-08 23:51:20|47503.1|47483.1|47515.5|47495.5|47515.5|47495.5|47503.1|47483.1|0
1646783490000|2022-03-08 23:51:30|47517.6|47497.6|47517.6|47497.6|47517.6|47497.6|47517.6|47497.6|2
1646783510000|2022-03-08 23:51:50|47521.7|47501.7|47520.5|47500.5|47522.6|47502.6|47520.5|47500.5|0
1646783540000|2022-03-08 23:52:20|47522.6|47502.6|47522.6|47502.6|47522.6|47502.6|47522.6|47502.6|4
1646783570000|2022-03-08 23:52:50|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|47515.1|47495.1|1
1646783590000|2022-03-08 23:53:10|47518.6|47498.6|47520.6|47500.6|47520.6|47500.6|47518.6|47498.6|0
1646783610000|2022-03-08 23:53:30|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|0
1646783640000|2022-03-08 23:54:00|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|0
1646783900000|2022-03-08 23:58:20|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|3
1646783910000|2022-03-08 23:58:30|47528.1|47508.1|47533.6|47513.6|47533.6|47513.6|47528.1|47508.1|0
1646783920000|2022-03-08 23:58:40|47533.1|47513.1|47531.1|47511.1|47533.1|47513.1|47531.1|47511.1|0
1646783930000|2022-03-08 23:58:50|47533.6|47513.6|47533.6|47513.6|47533.6|47513.6|47531.1|47511.1|1
1646783960000|2022-03-08 23:59:20|47531.5|47511.5|47531.1|47511.1|47531.5|47511.5|47531.1|47511.1|0
1646783990000|2022-03-08 23:59:50|47529|47509|47529|47509|47529|47509|47529|47509|1
1646784000000|2022-03-09 00:00:00|47528.6|47508.6|47558.6|47538.6|47561.1|47541.1|47528.6|47508.6|6
1646784040000|2022-03-09 00:00:40|||||||||6
1646784050000|2022-03-09 00:00:50|47559|47539|47566.5|47546.5|47566.5|47546.5|47559|47539|2
1646784060000|2022-03-09 00:01:00|47606.1|47586.1|47650.6|47630.6|47650.6|47630.6|47604|47584|13
1646784070000|2022-03-09 00:01:10|47651.1|47631.1|47651.1|47631.1|47651.1|47631.1|47651.1|47631.1|0
1646784080000|2022-03-09 00:01:20|47654.4|47634.4|47652.3|47632.3|47666.5|47646.5|47651.9|47631.9|12
1646784090000|2022-03-09 00:01:30|47650.2|47630.2|47645.6|47625.6|47650.2|47630.2|47645.6|47625.6|4
1646784100000|2022-03-09 00:01:40|47649.8|47629.8|47649.8|47629.8|47649.8|47629.8|47649.8|47629.8|3
1646784110000|2022-03-09 00:01:50|47650.2|47630.2|47651.9|47631.9|47652.7|47632.7|47650.2|47630.2|3
1646784120000|2022-03-09 00:02:00|||||||||5
1646784130000|2022-03-09 00:02:10|47656.1|47636.1|47662.7|47642.7|47662.7|47642.7|47656.1|47636.1|1
1646784140000|2022-03-09 00:02:20|47671.5|47651.5|47679.9|47659.9|47679.9|47659.9|47671.1|47651.1|9
1646784150000|2022-03-09 00:02:30|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|47682.8|47662.8|2
1646784160000|2022-03-09 00:02:40|47680.7|47660.7|47703.1|47683.1|47703.1|47683.1|47680.7|47660.7|7
1646784170000|2022-03-09 00:02:50|47710.6|47690.6|47694.9|47674.9|47710.6|47690.6|47694.9|47674.9|4
1646784180000|2022-03-09 00:03:00|47684|47664|47684|47664|47684|47664|47684|47664|6
1646784190000|2022-03-09 00:03:10|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|3
1646784200000|2022-03-09 00:03:20|47686.5|47666.5|47686.9|47666.9|47686.9|47666.9|47686.5|47666.5|0
1646784210000|2022-03-09 00:03:30|47689|47669|47686.5|47666.5|47689|47669|47686.5|47666.5|2
1646784220000|2022-03-09 00:03:40|47686.9|47666.9|47686.9|47666.9|47686.9|47666.9|47686.9|47666.9|4
1646784230000|2022-03-09 00:03:50|47689|47669|47696.9|47676.9|47711.5|47691.5|47689|47669|4
1646784240000|2022-03-09 00:04:00|47701.1|47681.1|47704|47684|47704|47684|47701.1|47681.1|6
1646784250000|2022-03-09 00:04:10|47706.5|47686.5|47709.4|47689.4|47709.4|47689.4|47706.5|47686.5|8
1646784260000|2022-03-09 00:04:20|47711.9|47691.9|47711.9|47691.9|47711.9|47691.9|47711.9|47691.9|2
1646784270000|2022-03-09 00:04:30|47714|47694|47759|47739|47759|47739|47714|47694|10
1646784280000|2022-03-09 00:04:40|47761.5|47741.5|47761.5|47741.5|47761.5|47741.5|47761.5|47741.5|6
1646784290000|2022-03-09 00:04:50|47766.5|47746.5|47778.6|47758.6|47778.6|47758.6|47766.5|47746.5|14
1646784300000|2022-03-09 00:05:00|47784|47764|47784|47764|47784|47764|47784|47764|5
1646784310000|2022-03-09 00:05:10|47784.9|47764.9|47786.9|47766.9|47786.9|47766.9|47784.9|47764.9|3
1646784320000|2022-03-09 00:05:20|47784.9|47764.9|47784|47764|47784.9|47764.9|47784|47764|3
1646784330000|2022-03-09 00:05:30|47792.3|47772.3|47804|47784|47804|47784|47792.3|47772.3|10
1646784340000|2022-03-09 00:05:40|47808.1|47788.1|47814|47794|47814|47794|47808.1|47788.1|4
1646784350000|2022-03-09 00:05:50|47805.6|47785.6|47806.1|47786.1|47806.1|47786.1|47805.6|47785.6|8
1646784370000|2022-03-09 00:06:10|47805.6|47785.6|47806.1|47786.1|47806.1|47786.1|47805.6|47785.6|5
1646784400000|2022-03-09 00:06:40|47806|47786|47806|47786|47806|47786|47806|47786|1
1646784440000|2022-03-09 00:07:20|47793.6|47773.6|47791|47771|47793.6|47773.6|47791|47771|0
1646784450000|2022-03-09 00:07:30|47795.2|47775.2|47789.8|47769.8|47795.2|47775.2|47789.8|47769.8|2
1646784470000|2022-03-09 00:07:50|47796|47776|47768.5|47748.5|47796|47776|47768.5|47748.5|7
1646784480000|2022-03-09 00:08:00|47769.4|47749.4|47769.4|47749.4|47769.4|47749.4|47769.4|47749.4|0
1646784490000|2022-03-09 00:08:10|47785.9|47765.9|47788|47768|47788|47768|47785.9|47765.9|4
1646784520000|2022-03-09 00:08:40|47792.1|47772.1|47797.7|47777.7|47797.7|47777.7|47792.1|47772.1|0
1646784530000|2022-03-09 00:08:50|47803.9|47783.9|47813.4|47793.4|47813.4|47793.4|47803.9|47783.9|0
1646784560000|2022-03-09 00:09:20|||||||||1
1646784580000|2022-03-09 00:09:40|47817.6|47797.6|47819.3|47799.3|47819.3|47799.3|47817.6|47797.6|0
1646784590000|2022-03-09 00:09:50|47823.5|47803.5|47818.5|47798.5|47823.5|47803.5|47818.5|47798.5|6
1646784600000|2022-03-09 00:10:00|47821|47801|47829|47809|47829|47809|47821|47801|11
1646784630000|2022-03-09 00:10:30|47829.4|47809.4|47829.4|47809.4|47829.4|47809.4|47829.4|47809.4|0
1646784640000|2022-03-09 00:10:40|47831.9|47811.9|47831.9|47811.9|47831.9|47811.9|47831.9|47811.9|5
1646784650000|2022-03-09 00:10:50|47836|47816|47843.5|47823.5|47843.5|47823.5|47831.9|47811.9|5
1646784660000|2022-03-09 00:11:00|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|2
1646784670000|2022-03-09 00:11:10|47846|47826|47846|47826|47846|47826|47846|47826|1
1646784690000|2022-03-09 00:11:30|47843.5|47823.5|47849|47829|47849|47829|47843.5|47823.5|6
1646784700000|2022-03-09 00:11:40|47851.5|47831.5|47863.1|47843.1|47870.6|47850.6|47851.5|47831.5|22
1646784710000|2022-03-09 00:11:50|47867.2|47847.2|47863.1|47843.1|47867.2|47847.2|47863.1|47843.1|6
1646784720000|2022-03-09 00:12:00|47861|47841|47861|47841|47861|47841|47861|47841|0
1646784730000|2022-03-09 00:12:10|47854.8|47834.8|47852.8|47832.8|47854.8|47834.8|47852.8|47832.8|0
1646784740000|2022-03-09 00:12:20|47851.9|47831.9|47851.9|47831.9|47851.9|47831.9|47851.9|47831.9|0
1646784750000|2022-03-09 00:12:30|||||||||4
1646784760000|2022-03-09 00:12:40|47854|47834|47854|47834|47854|47834|47854|47834|0
1646784770000|2022-03-09 00:12:50|47856|47836|47849|47829|47863.5|47843.5|47849|47829|10
1646784800000|2022-03-09 00:13:20|47846.5|47826.5|47831.9|47811.9|47846.5|47826.5|47831.9|47811.9|2
1646784830000|2022-03-09 00:13:50|47831.5|47811.5|47826.9|47806.9|47831.5|47811.5|47826.9|47806.9|7
1646784840000|2022-03-09 00:14:00|||||||||6
1646784850000|2022-03-09 00:14:10|47824.8|47804.8|47824.4|47804.4|47824.8|47804.8|47824.4|47804.4|2
1646784860000|2022-03-09 00:14:20|||||||||1
1646784870000|2022-03-09 00:14:30|47820.3|47800.3|47809.9|47789.9|47820.3|47800.3|47809.9|47789.9|2
1646784880000|2022-03-09 00:14:40|47813.2|47793.2|47813.2|47793.2|47813.2|47793.2|47813.2|47793.2|5
1646784890000|2022-03-09 00:14:50|47796.4|47776.4|47793.1|47773.1|47796.4|47776.4|47793.1|47773.1|4
1646784910000|2022-03-09 00:15:10|47795.2|47775.2|47789.4|47769.4|47795.2|47775.2|47789.4|47769.4|0
1646784920000|2022-03-09 00:15:20|47783.2|47763.2|47776.5|47756.5|47783.2|47763.2|47776.5|47756.5|0
1646784930000|2022-03-09 00:15:30|47769.8|47749.8|47764|47744|47769.8|47749.8|47764|47744|3
1646784950000|2022-03-09 00:15:50|||||||||1
1646784960000|2022-03-09 00:16:00|47766|47746|47764|47744|47766|47746|47764|47744|1
1646785050000|2022-03-09 00:17:30|47761.5|47741.5|47749|47729|47761.5|47741.5|47749|47729|0
1646785060000|2022-03-09 00:17:40|47746.9|47726.9|47746.9|47726.9|47746.9|47726.9|47746.9|47726.9|2
1646785070000|2022-03-09 00:17:50|47744.4|47724.4|47734.8|47714.8|47744.4|47724.4|47734.8|47714.8|0
1646785080000|2022-03-09 00:18:00|47729.4|47709.4|47696.5|47676.5|47729.4|47709.4|47696.5|47676.5|16
1646785090000|2022-03-09 00:18:10|47694.4|47674.4|47691.9|47671.9|47694.4|47674.4|47689.4|47669.4|3
1646785110000|2022-03-09 00:18:30|47691.5|47671.5|47691.5|47671.5|47691.5|47671.5|47691.5|47671.5|0
1646785120000|2022-03-09 00:18:40|47696.5|47676.5|47698.5|47678.5|47698.5|47678.5|47696.5|47676.5|0
1646785180000|2022-03-09 00:19:40|||||||||1
1646785190000|2022-03-09 00:19:50|47703.5|47683.5|47706|47686|47706|47686|47703.5|47683.5|2
1646785210000|2022-03-09 00:20:10|47712.2|47692.2|47713.5|47693.5|47713.5|47693.5|47712.2|47692.2|0
1646785220000|2022-03-09 00:20:20|47719.7|47699.7|47723.1|47703.1|47723.1|47703.1|47719.7|47699.7|1
1646785230000|2022-03-09 00:20:30|47723.5|47703.5|47706|47686|47723.5|47703.5|47706|47686|3
1646785250000|2022-03-09 00:20:50|47704|47684|47703.5|47683.5|47704|47684|47703.5|47683.5|0
1646785270000|2022-03-09 00:21:10|47693.2|47673.2|47701|47681|47701|47681|47693.2|47673.2|3
1646785300000|2022-03-09 00:21:40|47701.5|47681.5|47691.9|47671.9|47706|47686|47691.9|47671.9|6
1646785320000|2022-03-09 00:22:00|47689.8|47669.8|47691|47671|47691|47671|47688.5|47668.5|4
1646785330000|2022-03-09 00:22:10|47695.2|47675.2|47696|47676|47696|47676|47695.2|47675.2|3
1646785340000|2022-03-09 00:22:20|47694|47674|47689|47669|47694|47674|47689|47669|0
1646785360000|2022-03-09 00:22:40|47686.9|47666.9|47686|47666|47686.9|47666.9|47686|47666|0
1646785370000|2022-03-09 00:22:50|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|1
1646785380000|2022-03-09 00:23:00|47681.5|47661.5|47681|47661|47681.5|47661.5|47681|47661|1
1646785400000|2022-03-09 00:23:20|47679|47659|47679|47659|47679|47659|47679|47659|4
1646785410000|2022-03-09 00:23:30|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|0
1646785420000|2022-03-09 00:23:40|47671|47651|47671|47651|47671|47651|47671|47651|0
1646785470000|2022-03-09 00:24:30|47666.9|47646.9|47666|47646|47666.9|47646.9|47666|47646|0
1646785490000|2022-03-09 00:24:50|47661|47641|47661|47641|47661|47641|47661|47641|0
1646785500000|2022-03-09 00:25:00|||||||||1
1646785530000|2022-03-09 00:25:30|47659|47639|47659|47639|47659|47639|47659|47639|1
1646785540000|2022-03-09 00:25:40|47650.3|47630.3|47637.8|47617.8|47650.3|47630.3|47637.8|47617.8|9
1646785550000|2022-03-09 00:25:50|47637.3|47617.3|47629.5|47609.5|47637.3|47617.3|47629.1|47609.1|6
1646785570000|2022-03-09 00:26:10|47629.1|47609.1|47629.1|47609.1|47629.1|47609.1|47629.1|47609.1|3
1646785580000|2022-03-09 00:26:20|||||||||1
1646785590000|2022-03-09 00:26:30|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|14
1646785600000|2022-03-09 00:26:40|||||||||6
1646785610000|2022-03-09 00:26:50|||||||||3
1646785620000|2022-03-09 00:27:00|||||||||5
1646785630000|2022-03-09 00:27:10|||||||||2
1646785640000|2022-03-09 00:27:20|47626.9|47606.9|47631.5|47611.5|47631.5|47611.5|47626.9|47606.9|4
1646785650000|2022-03-09 00:27:30|47633.5|47613.5|47653.1|47633.1|47653.1|47633.1|47633.5|47613.5|7
1646785660000|2022-03-09 00:27:40|47663.4|47643.4|47663.9|47643.9|47663.9|47643.9|47663.4|47643.4|3
1646785670000|2022-03-09 00:27:50|47666|47646|47666|47646|47666|47646|47666|47646|2
1646785680000|2022-03-09 00:28:00|47664|47644|47659|47639|47664|47644|47658.5|47638.5|1
1646785690000|2022-03-09 00:28:10|47661|47641|47659|47639|47661|47641|47659|47639|0
1646785700000|2022-03-09 00:28:20|47658.5|47638.5|47658.5|47638.5|47658.5|47638.5|47658.5|47638.5|0
1646785720000|2022-03-09 00:28:40|47651|47631|47632.7|47612.7|47651|47631|47632.7|47612.7|3
1646785730000|2022-03-09 00:28:50|||||||||1
1646785740000|2022-03-09 00:29:00|47635.2|47615.2|47633.5|47613.5|47635.2|47615.2|47633.5|47613.5|1
1646785770000|2022-03-09 00:29:30|||||||||1
1646785780000|2022-03-09 00:29:40|47637.7|47617.7|47633.5|47613.5|47638.5|47618.5|47633.5|47613.5|7
1646785790000|2022-03-09 00:29:50|47631.5|47611.5|47631|47611|47631.5|47611.5|47631|47611|2
1646785800000|2022-03-09 00:30:00|47623.5|47603.5|47586|47566|47623.5|47603.5|47584|47564|10
1646785810000|2022-03-09 00:30:10|||||||||2
1646785820000|2022-03-09 00:30:20|47584|47564|47583.5|47563.5|47586|47566|47583.5|47563.5|2
1646785830000|2022-03-09 00:30:30|47577.3|47557.3|47580.6|47560.6|47580.6|47560.6|47577.3|47557.3|4
1646785900000|2022-03-09 00:31:40|47584.7|47564.7|47585.6|47565.6|47585.6|47565.6|47583.1|47563.1|1
1646785920000|2022-03-09 00:32:00|47583.5|47563.5|47571|47551|47583.5|47563.5|47571|47551|1
1646785930000|2022-03-09 00:32:10|47568.5|47548.5|47563.5|47543.5|47568.5|47548.5|47563.5|47543.5|5
1646785940000|2022-03-09 00:32:20|47562.7|47542.7|47558.5|47538.5|47562.7|47542.7|47558.5|47538.5|1
1646785950000|2022-03-09 00:32:30|||||||||4
1646785960000|2022-03-09 00:32:40|47564.7|47544.7|47564.7|47544.7|47564.7|47544.7|47564.7|47544.7|0
1646785970000|2022-03-09 00:32:50|47566.8|47546.8|47570.6|47550.6|47570.6|47550.6|47566.8|47546.8|0
1646785980000|2022-03-09 00:33:00|47568.5|47548.5|47585.2|47565.2|47585.2|47565.2|47568.5|47548.5|2
1646786010000|2022-03-09 00:33:30|47583.1|47563.1|47583.5|47563.5|47586|47566|47583.1|47563.1|1
1646786040000|2022-03-09 00:34:00|47585.6|47565.6|47586|47566|47586|47566|47585.6|47565.6|0
1646786080000|2022-03-09 00:34:40|47588.1|47568.1|47588.5|47568.5|47588.5|47568.5|47588.1|47568.1|4
1646786090000|2022-03-09 00:34:50|47586|47566|47581|47561|47586|47566|47581|47561|0
1646786100000|2022-03-09 00:35:00|47580.6|47560.6|47571|47551|47580.6|47560.6|47571|47551|2
1646786120000|2022-03-09 00:35:20|||||||||2
1646786130000|2022-03-09 00:35:30|47567.2|47547.2|47558.5|47538.5|47567.2|47547.2|47558.5|47538.5|2
1646786140000|2022-03-09 00:35:40|47560.6|47540.6|47569.7|47549.7|47569.7|47549.7|47560.6|47540.6|1
1646786190000|2022-03-09 00:36:30|47570.6|47550.6|47570.6|47550.6|47570.6|47550.6|47570.6|47550.6|1
1646786210000|2022-03-09 00:36:50|||||||||1
1646786220000|2022-03-09 00:37:00|47568.5|47548.5|47561|47541|47568.5|47548.5|47561|47541|0
1646786260000|2022-03-09 00:37:40|47558.9|47538.9|47558.5|47538.5|47558.9|47538.9|47558.5|47538.5|1
1646786270000|2022-03-09 00:37:50|47556.4|47536.4|47556.4|47536.4|47556.4|47536.4|47556.4|47536.4|0
1646786360000|2022-03-09 00:39:20|47554.4|47534.4|47556|47536|47556|47536|47553.9|47533.9|1
1646786370000|2022-03-09 00:39:30|47561|47541|47561|47541|47561|47541|47561|47541|1
1646786380000|2022-03-09 00:39:40|47563.1|47543.1|47563.5|47543.5|47563.5|47543.5|47563.1|47543.1|1
1646786400000|2022-03-09 00:40:00|47561|47541|47561|47541|47563.5|47543.5|47561|47541|1
1646786410000|2022-03-09 00:40:10|47552.7|47532.7|47552.7|47532.7|47552.7|47532.7|47552.7|47532.7|8
1646786420000|2022-03-09 00:40:20|47542.4|47522.4|47542.4|47522.4|47542.4|47522.4|47542.4|47522.4|6
1646786430000|2022-03-09 00:40:30|47534.4|47514.4|47528.5|47508.5|47534.4|47514.4|47528.5|47508.5|2
1646786440000|2022-03-09 00:40:40|47530.6|47510.6|47531|47511|47531|47511|47530.6|47510.6|0
1646786450000|2022-03-09 00:40:50|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|47528.5|47508.5|0
1646786460000|2022-03-09 00:41:00|47531|47511|47526|47506|47531|47511|47526|47506|2
1646786470000|2022-03-09 00:41:10|47523.9|47503.9|47523.1|47503.1|47523.9|47503.9|47523.1|47503.1|4
1646786480000|2022-03-09 00:41:20|47521|47501|47544.8|47524.8|47544.8|47524.8|47521|47501|6
1646786490000|2022-03-09 00:41:30|47542.7|47522.7|47541.9|47521.9|47542.7|47522.7|47541.9|47521.9|0
1646786500000|2022-03-09 00:41:40|47543.9|47523.9|47546|47526|47546|47526|47543.5|47523.5|3
1646786510000|2022-03-09 00:41:50|47545.6|47525.6|47543.5|47523.5|47546|47526|47543.5|47523.5|1
1646786520000|2022-03-09 00:42:00|47546|47526|47546|47526|47546|47526|47546|47526|0
1646786550000|2022-03-09 00:42:30|||||||||1
1646786670000|2022-03-09 00:44:30|47556|47536|47556|47536|47556|47536|47556|47536|1
1646786690000|2022-03-09 00:44:50|47558.5|47538.5|47558.5|47538.5|47558.5|47538.5|47558.5|47538.5|1
1646786720000|2022-03-09 00:45:20|||||||||1
1646786730000|2022-03-09 00:45:30|47566|47546|47568.5|47548.5|47568.5|47548.5|47566|47546|1
1646786740000|2022-03-09 00:45:40|||||||||2
1646786750000|2022-03-09 00:45:50|47570.6|47550.6|47571|47551|47571|47551|47570.6|47550.6|0
1646786760000|2022-03-09 00:46:00|47580.1|47560.1|47607.6|47587.6|47607.6|47587.6|47580.1|47560.1|5
1646786770000|2022-03-09 00:46:10|47611.8|47591.8|47601.9|47581.9|47615.1|47595.1|47601.9|47581.9|4
1646786780000|2022-03-09 00:46:20|47603.1|47583.1|47603.5|47583.5|47603.5|47583.5|47603.1|47583.1|0
1646786790000|2022-03-09 00:46:30|47601|47581|47601|47581|47601|47581|47601|47581|1
1646786800000|2022-03-09 00:46:40|47598.5|47578.5|47596|47576|47598.5|47578.5|47596|47576|1
1646786810000|2022-03-09 00:46:50|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|47593.1|47573.1|0
1646786830000|2022-03-09 00:47:10|47588.9|47568.9|47602.2|47582.2|47602.2|47582.2|47588.5|47568.5|6
1646786840000|2022-03-09 00:47:20|47603.5|47583.5|47606|47586|47606|47586|47603.5|47583.5|0
1646786850000|2022-03-09 00:47:30|47608.1|47588.1|47611|47591|47611|47591|47608.1|47588.1|2
1646786860000|2022-03-09 00:47:40|47613.1|47593.1|47615.6|47595.6|47615.6|47595.6|47613.1|47593.1|1
1646786880000|2022-03-09 00:48:00|47613.1|47593.1|47594.8|47574.8|47613.1|47593.1|47594.8|47574.8|5
1646786940000|2022-03-09 00:49:00|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|0
1646786960000|2022-03-09 00:49:20|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|1
1646786970000|2022-03-09 00:49:30|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|0
1646786980000|2022-03-09 00:49:40|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|0
1646787000000|2022-03-09 00:50:00|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|47593.9|47573.9|0
1646787010000|2022-03-09 00:50:10|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|47593.5|47573.5|1
1646787030000|2022-03-09 00:50:30|47593.9|47573.9|47591.4|47571.4|47593.9|47573.9|47591.4|47571.4|0
1646787040000|2022-03-09 00:50:40|47571|47551|47576|47556|47577.2|47557.2|47571|47551|4
1646787050000|2022-03-09 00:50:50|47573.9|47553.9|47568.5|47548.5|47573.9|47553.9|47568.5|47548.5|0
1646787090000|2022-03-09 00:51:30|47571|47551|47581|47561|47581|47561|47571|47551|1
1646787100000|2022-03-09 00:51:40|47580.6|47560.6|47576|47556|47581|47561|47576|47556|0
1646787120000|2022-03-09 00:52:00|47565.7|47545.7|47565.7|47545.7|47565.7|47545.7|47565.7|47545.7|5
1646787130000|2022-03-09 00:52:10|47556|47536|47553.5|47533.5|47556|47536|47553.5|47533.5|0
1646787140000|2022-03-09 00:52:20|47551.4|47531.4|47551|47531|47551.4|47531.4|47551|47531|0
1646787160000|2022-03-09 00:52:40|47556|47536|47566.3|47546.3|47566.3|47546.3|47556|47536|1
1646787170000|2022-03-09 00:52:50|47567.2|47547.2|47568.9|47548.9|47568.9|47548.9|47567.2|47547.2|0
1646787220000|2022-03-09 00:53:40|47564.8|47544.8|47561.9|47541.9|47564.8|47544.8|47561.9|47541.9|1
1646787230000|2022-03-09 00:53:50|||||||||2
1646787260000|2022-03-09 00:54:20|47566|47546|47568.5|47548.5|47568.5|47548.5|47566|47546|6
1646787270000|2022-03-09 00:54:30|47566|47546|47570.6|47550.6|47573.1|47553.1|47566|47546|3
1646787280000|2022-03-09 00:54:40|47573.1|47553.1|47578.1|47558.1|47578.1|47558.1|47573.1|47553.1|5
1646787300000|2022-03-09 00:55:00|47580.1|47560.1|47608.5|47588.5|47612.6|47592.6|47580.1|47560.1|3
1646787310000|2022-03-09 00:55:10|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|1
1646787320000|2022-03-09 00:55:20|47610.6|47590.6|47610.6|47590.6|47610.6|47590.6|47610.6|47590.6|0
1646787360000|2022-03-09 00:56:00|47608.5|47588.5|47608.5|47588.5|47608.5|47588.5|47608.5|47588.5|0
1646787380000|2022-03-09 00:56:20|||||||||2
1646787390000|2022-03-09 00:56:30|||||||||2
1646787400000|2022-03-09 00:56:40|47606.4|47586.4|47598.5|47578.5|47606.4|47586.4|47598.5|47578.5|5
1646787420000|2022-03-09 00:57:00|47596.4|47576.4|47596|47576|47596.4|47576.4|47596|47576|0
1646787430000|2022-03-09 00:57:10|47593.5|47573.5|47591|47571|47593.5|47573.5|47591|47571|0
1646787440000|2022-03-09 00:57:20|47588.5|47568.5|47588.1|47568.1|47588.5|47568.5|47583.1|47563.1|1
1646787450000|2022-03-09 00:57:30|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|1
1646787460000|2022-03-09 00:57:40|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|13
1646787540000|2022-03-09 00:59:00|47587.2|47567.2|47585.1|47565.1|47587.2|47567.2|47585.1|47565.1|1
1646787550000|2022-03-09 00:59:10|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|0
1646787580000|2022-03-09 00:59:40|47587.6|47567.6|47588.1|47568.1|47590.6|47570.6|47584.4|47564.4|5
1646787600000|2022-03-09 01:00:00|47583.9|47563.9|47516.4|47496.4|47597.6|47577.6|47516.4|47496.4|39
1646787610000|2022-03-09 01:00:10|47520.6|47500.6|47548.5|47528.5|47548.5|47528.5|47518.5|47498.5|13
1646787620000|2022-03-09 01:00:20|47552.6|47532.6|47551|47531|47552.6|47532.6|47538.2|47518.2|21
1646787630000|2022-03-09 01:00:30|47553.5|47533.5|47548.5|47528.5|47553.5|47533.5|47548.5|47528.5|6
1646787640000|2022-03-09 01:00:40|47568.5|47548.5|47568.5|47548.5|47568.5|47548.5|47555.2|47535.2|14
1646787660000|2022-03-09 01:01:00|47566|47546|47583.5|47563.5|47583.5|47563.5|47561.4|47541.4|12
1646787670000|2022-03-09 01:01:10|47583.1|47563.1|47558.5|47538.5|47583.1|47563.1|47558.5|47538.5|14
1646787680000|2022-03-09 01:01:20|47556|47536|47563.1|47543.1|47563.1|47543.1|47556|47536|14
1646787690000|2022-03-09 01:01:30|47561.4|47541.4|47566|47546|47568.5|47548.5|47561.4|47541.4|9
1646787700000|2022-03-09 01:01:40|47570.1|47550.1|47588.5|47568.5|47588.5|47568.5|47570.1|47550.1|12
1646787710000|2022-03-09 01:01:50|47584.4|47564.4|47608.5|47588.5|47608.5|47588.5|47584.4|47564.4|13
1646787720000|2022-03-09 01:02:00|47611|47591|47608.5|47588.5|47611.4|47591.4|47608.5|47588.5|6
1646787730000|2022-03-09 01:02:10|47605.6|47585.6|47605.6|47585.6|47605.6|47585.6|47605.6|47585.6|6
1646787740000|2022-03-09 01:02:20|47596|47576|47591|47571|47596|47576|47591|47571|0
1646787750000|2022-03-09 01:02:30|47588.5|47568.5|47577.3|47557.3|47588.5|47568.5|47577.3|47557.3|11
1646787760000|2022-03-09 01:02:40|47572.3|47552.3|47583.9|47563.9|47583.9|47563.9|47572.3|47552.3|2
1646787770000|2022-03-09 01:02:50|47586.4|47566.4|47586.4|47566.4|47586.4|47566.4|47586.4|47566.4|2
1646787780000|2022-03-09 01:03:00|47586|47566|47586|47566|47586|47566|47586|47566|0
1646787790000|2022-03-09 01:03:10|47588.1|47568.1|47581|47561|47588.1|47568.1|47581|47561|5
1646787800000|2022-03-09 01:03:20|47589.2|47569.2|47593.5|47573.5|47593.5|47573.5|47589.2|47569.2|3
1646787810000|2022-03-09 01:03:30|47584.8|47564.8|47592.6|47572.6|47592.6|47572.6|47584.4|47564.4|6
1646787820000|2022-03-09 01:03:40|47590.6|47570.6|47585.6|47565.6|47590.6|47570.6|47585.6|47565.6|5
1646787830000|2022-03-09 01:03:50|47583.5|47563.5|47563.5|47543.5|47583.5|47563.5|47563.5|47543.5|11
1646787840000|2022-03-09 01:04:00|47558.5|47538.5|47519.4|47499.4|47558.5|47538.5|47519.4|47499.4|17
1646787850000|2022-03-09 01:04:10|47521|47501|47521|47501|47521|47501|47521|47501|8
1646787860000|2022-03-09 01:04:20|47523.5|47503.5|47528.5|47508.5|47528.5|47508.5|47523.5|47503.5|11
1646787870000|2022-03-09 01:04:30|47530.5|47510.5|47531|47511|47531|47511|47530.5|47510.5|3
1646787890000|2022-03-09 01:04:50|||||||||3
1646787900000|2022-03-09 01:05:00|47528.9|47508.9|47528.5|47508.5|47528.9|47508.9|47528.5|47508.5|4
1646787910000|2022-03-09 01:05:10|47531|47511|47538.5|47518.5|47538.5|47518.5|47531|47511|1
1646787930000|2022-03-09 01:05:30|47536|47516|47531|47511|47536|47516|47524.8|47504.8|8
1646787940000|2022-03-09 01:05:40|47526.9|47506.9|47504.4|47484.4|47526.9|47506.9|47504.4|47484.4|8
1646787950000|2022-03-09 01:05:50|47501.9|47481.9|47461|47441|47501.9|47481.9|47461|47441|10
1646787970000|2022-03-09 01:06:10|47456|47436|47472.2|47452.2|47472.2|47452.2|47456|47436|3
1646788000000|2022-03-09 01:06:40|47476.3|47456.3|47478|47458|47478|47458|47476.3|47456.3|0
1646788020000|2022-03-09 01:07:00|47471.4|47451.4|47459.4|47439.4|47471.4|47451.4|47459.4|47439.4|7
1646788030000|2022-03-09 01:07:10|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|0
1646788040000|2022-03-09 01:07:20|||||||||2
1646788060000|2022-03-09 01:07:40|47456.4|47436.4|47456|47436|47456.9|47436.9|47451|47431|3
1646788090000|2022-03-09 01:08:10|47462.2|47442.2|47467.3|47447.3|47468.9|47448.9|47462.2|47442.2|9
1646788120000|2022-03-09 01:08:40|47466.8|47446.8|47473.5|47453.5|47473.5|47453.5|47466.8|47446.8|4
1646788150000|2022-03-09 01:09:10|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|0
1646788160000|2022-03-09 01:09:20|47474.3|47454.3|47474.3|47454.3|47474.3|47454.3|47474.3|47454.3|7
1646788180000|2022-03-09 01:09:40|47474.8|47454.8|47476.8|47456.8|47476.8|47456.8|47474.8|47454.8|9
1646788190000|2022-03-09 01:09:50|47478.9|47458.9|47483.9|47463.9|47483.9|47463.9|47478.9|47458.9|3
1646788200000|2022-03-09 01:10:00|47491.4|47471.4|47496.4|47476.4|47496.4|47476.4|47491.4|47471.4|4
1646788230000|2022-03-09 01:10:30|47498.9|47478.9|47498.9|47478.9|47498.9|47478.9|47498.9|47478.9|0
1646788250000|2022-03-09 01:10:50|47501|47481|47501.4|47481.4|47501.4|47481.4|47501|47481|0
1646788260000|2022-03-09 01:11:00|47503.5|47483.5|47506.4|47486.4|47506.4|47486.4|47503.5|47483.5|0
1646788270000|2022-03-09 01:11:10|47516.4|47496.4|47516.4|47496.4|47516.4|47496.4|47516.4|47496.4|1
1646788280000|2022-03-09 01:11:20|47521.4|47501.4|47523.9|47503.9|47523.9|47503.9|47521.4|47501.4|0
1646788290000|2022-03-09 01:11:30|47539.2|47519.2|47542.2|47522.2|47542.2|47522.2|47539.2|47519.2|8
1646788300000|2022-03-09 01:11:40|47545.1|47525.1|47552.2|47532.2|47552.2|47532.2|47545.1|47525.1|1
1646788310000|2022-03-09 01:11:50|||||||||1
1646788320000|2022-03-09 01:12:00|||||||||7
1646788330000|2022-03-09 01:12:10|47559.7|47539.7|47563.5|47543.5|47563.5|47543.5|47559.7|47539.7|4
1646788340000|2022-03-09 01:12:20|47561|47541|47566|47546|47566|47546|47561|47541|2
1646788350000|2022-03-09 01:12:30|47568.5|47548.5|47573|47553|47573|47553|47568.5|47548.5|4
1646788360000|2022-03-09 01:12:40|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|10
1646788370000|2022-03-09 01:12:50|47590.9|47570.9|47625.5|47605.5|47627.6|47607.6|47590.9|47570.9|10
1646788380000|2022-03-09 01:13:00|47623|47603|47621|47601|47625.5|47605.5|47621|47601|6
1646788390000|2022-03-09 01:13:10|47616.8|47596.8|47608|47588|47616.8|47596.8|47608|47588|7
1646788400000|2022-03-09 01:13:20|47612.2|47592.2|47608.5|47588.5|47612.2|47592.2|47608.5|47588.5|4
1646788410000|2022-03-09 01:13:30|47605.5|47585.5|47603.5|47583.5|47608.5|47588.5|47603.5|47583.5|3
1646788420000|2022-03-09 01:13:40|47601.4|47581.4|47588.5|47568.5|47601.4|47581.4|47588.5|47568.5|6
1646788440000|2022-03-09 01:14:00|47586.4|47566.4|47586.4|47566.4|47586.4|47566.4|47586.4|47566.4|1
1646788450000|2022-03-09 01:14:10|47588.5|47568.5|47588.5|47568.5|47588.5|47568.5|47588.5|47568.5|0
1646788460000|2022-03-09 01:14:20|47584.3|47564.3|47583.9|47563.9|47584.3|47564.3|47583.9|47563.9|0
1646788490000|2022-03-09 01:14:50|47583.5|47563.5|47586|47566|47586|47566|47583.5|47563.5|0
1646788500000|2022-03-09 01:15:00|47583.5|47563.5|47576|47556|47585.5|47565.5|47573.5|47553.5|6
1646788510000|2022-03-09 01:15:10|47578|47558|47576|47556|47580.1|47560.1|47576|47556|3
1646788520000|2022-03-09 01:15:20|47575.5|47555.5|47571.4|47551.4|47575.5|47555.5|47571.4|47551.4|4
1646788530000|2022-03-09 01:15:30|47568.9|47548.9|47549.3|47529.3|47568.9|47548.9|47549.3|47529.3|10
1646788540000|2022-03-09 01:15:40|47545.2|47525.2|47544.3|47524.3|47545.2|47525.2|47544.3|47524.3|2
1646788550000|2022-03-09 01:15:50|47539.3|47519.3|47537.3|47517.3|47539.3|47519.3|47537.3|47517.3|0
1646788560000|2022-03-09 01:16:00|47539.3|47519.3|47551.8|47531.8|47551.8|47531.8|47539.3|47519.3|1
1646788570000|2022-03-09 01:16:10|47553.9|47533.9|47562.2|47542.2|47562.2|47542.2|47553.9|47533.9|0
1646788590000|2022-03-09 01:16:30|47563|47543|47590.5|47570.5|47590.5|47570.5|47553.1|47533.1|13
1646788600000|2022-03-09 01:16:40|||||||||1
1646788610000|2022-03-09 01:16:50|||||||||1
1646788620000|2022-03-09 01:17:00|47590.1|47570.1|47590.5|47570.5|47590.5|47570.5|47590.1|47570.1|1
1646788630000|2022-03-09 01:17:10|47587.6|47567.6|47586|47566|47587.6|47567.6|47586|47566|2
1646788640000|2022-03-09 01:17:20|47583.5|47563.5|47581|47561|47583.5|47563.5|47581|47561|0
1646788660000|2022-03-09 01:17:40|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|47583.5|47563.5|0
1646788670000|2022-03-09 01:17:50|47581|47561|47581|47561|47581|47561|47581|47561|1
1646788710000|2022-03-09 01:18:30|47578.5|47558.5|47556|47536|47578.5|47558.5|47556|47536|8
1646788720000|2022-03-09 01:18:40|||||||||1
1646788750000|2022-03-09 01:19:10|47551.8|47531.8|47556.8|47536.8|47556.8|47536.8|47551.8|47531.8|3
1646788760000|2022-03-09 01:19:20|47582.6|47562.6|47599.7|47579.7|47599.7|47579.7|47582.6|47562.6|3
1646788800000|2022-03-09 01:20:00|47600.1|47580.1|47600.1|47580.1|47600.1|47580.1|47600.1|47580.1|1
1646788820000|2022-03-09 01:20:20|47593.9|47573.9|47589.8|47569.8|47593.9|47573.9|47589.8|47569.8|0
1646788830000|2022-03-09 01:20:30|47588.9|47568.9|47588.9|47568.9|47588.9|47568.9|47588.9|47568.9|1
1646788870000|2022-03-09 01:21:10|47591|47571|47588.5|47568.5|47591|47571|47588.5|47568.5|1
1646788880000|2022-03-09 01:21:20|47592.6|47572.6|47593.5|47573.5|47593.5|47573.5|47592.6|47572.6|1
1646788890000|2022-03-09 01:21:30|47598.5|47578.5|47596|47576|47598.5|47578.5|47596|47576|0
1646788900000|2022-03-09 01:21:40|47598|47578|47604.7|47584.7|47604.7|47584.7|47598|47578|3
1646788920000|2022-03-09 01:22:00|47609.2|47589.2|47608.8|47588.8|47615.4|47595.4|47608.8|47588.8|3
1646788930000|2022-03-09 01:22:10|47606.7|47586.7|47601|47581|47606.7|47586.7|47601|47581|0
1646788940000|2022-03-09 01:22:20|47598|47578|47600.1|47580.1|47600.1|47580.1|47598|47578|0
1646788970000|2022-03-09 01:22:50|||||||||1
1646788980000|2022-03-09 01:23:00|47602.2|47582.2|47600.5|47580.5|47602.2|47582.2|47600.5|47580.5|0
1646788990000|2022-03-09 01:23:10|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|3
1646789000000|2022-03-09 01:23:20|47606.7|47586.7|47609.7|47589.7|47609.7|47589.7|47606.7|47586.7|0
1646789010000|2022-03-09 01:23:30|47607.6|47587.6|47607.6|47587.6|47609.7|47589.7|47607.6|47587.6|0
1646789030000|2022-03-09 01:23:50|47609.7|47589.7|47607.6|47587.6|47609.7|47589.7|47607.6|47587.6|0
1646789040000|2022-03-09 01:24:00|47609.7|47589.7|47607.6|47587.6|47610.1|47590.1|47605.1|47585.1|6
1646789060000|2022-03-09 01:24:20|47605.5|47585.5|47603.5|47583.5|47605.5|47585.5|47603.5|47583.5|0
1646789090000|2022-03-09 01:24:50|47601|47581|47593.5|47573.5|47601|47581|47593.5|47573.5|4
1646789110000|2022-03-09 01:25:10|47595.5|47575.5|47598.5|47578.5|47598.5|47578.5|47595.5|47575.5|0
1646789140000|2022-03-09 01:25:40|||||||||1
1646789150000|2022-03-09 01:25:50|||||||||2
1646789160000|2022-03-09 01:26:00|47596.4|47576.4|47596.4|47576.4|47596.4|47576.4|47596.4|47576.4|2
1646789170000|2022-03-09 01:26:10|47588.5|47568.5|47588.5|47568.5|47588.5|47568.5|47588.5|47568.5|0
1646789180000|2022-03-09 01:26:20|47586.4|47566.4|47586|47566|47586.4|47566.4|47586|47566|0
1646789220000|2022-03-09 01:27:00|47583.9|47563.9|47521.8|47501.8|47583.9|47563.9|47521.8|47501.8|27
1646789230000|2022-03-09 01:27:10|||||||||1
1646789250000|2022-03-09 01:27:30|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|2
1646789270000|2022-03-09 01:27:50|47523.5|47503.5|47521.4|47501.4|47523.5|47503.5|47521.4|47501.4|0
1646789280000|2022-03-09 01:28:00|47518.9|47498.9|47514.3|47494.3|47518.9|47498.9|47514.3|47494.3|2
1646789290000|2022-03-09 01:28:10|47512.3|47492.3|47527.5|47507.5|47527.5|47507.5|47512.3|47492.3|1
1646789330000|2022-03-09 01:28:50|47528|47508|47528|47508|47528|47508|47528|47508|1
1646789360000|2022-03-09 01:29:20|47526|47506|47523.9|47503.9|47526|47506|47523.9|47503.9|0
1646789370000|2022-03-09 01:29:30|||||||||3
1646789380000|2022-03-09 01:29:40|47521|47501|47501|47481|47521|47501|47501|47481|4
1646789400000|2022-03-09 01:30:00|47498.9|47478.9|47490.5|47470.5|47498.9|47478.9|47488.5|47468.5|2
1646789410000|2022-03-09 01:30:10|47493.5|47473.5|47509.6|47489.6|47509.6|47489.6|47493.5|47473.5|3
1646789460000|2022-03-09 01:31:00|47511.7|47491.7|47512.1|47492.1|47512.1|47492.1|47511.7|47491.7|0
1646789470000|2022-03-09 01:31:10|47514.6|47494.6|47516.7|47496.7|47516.7|47496.7|47514.6|47494.6|0
1646789480000|2022-03-09 01:31:20|47518.8|47498.8|47523|47503|47523|47503|47518.8|47498.8|0
1646789490000|2022-03-09 01:31:30|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|47523.5|47503.5|0
1646789510000|2022-03-09 01:31:50|47528|47508|47528|47508|47528|47508|47528|47508|0
1646789520000|2022-03-09 01:32:00|47530.5|47510.5|47535.5|47515.5|47535.5|47515.5|47530.5|47510.5|3
1646789530000|2022-03-09 01:32:10|47533.5|47513.5|47547.1|47527.1|47547.1|47527.1|47533.5|47513.5|5
1646789540000|2022-03-09 01:32:20|47549.2|47529.2|47555.5|47535.5|47555.5|47535.5|47549.2|47529.2|1
1646789560000|2022-03-09 01:32:40|47557.6|47537.6|47562.6|47542.6|47562.6|47542.6|47557.6|47537.6|0
1646789570000|2022-03-09 01:32:50|47558|47538|47553.9|47533.9|47558|47538|47553.9|47533.9|1
1646789580000|2022-03-09 01:33:00|47556|47536|47556|47536|47556|47536|47556|47536|0
1646789590000|2022-03-09 01:33:10|47553.5|47533.5|47553.5|47533.5|47553.5|47533.5|47553.5|47533.5|0
1646789610000|2022-03-09 01:33:30|||||||||2
1646789640000|2022-03-09 01:34:00|47551|47531|47548.5|47528.5|47551|47531|47548.5|47528.5|0
1646789650000|2022-03-09 01:34:10|47546.4|47526.4|47531|47511|47546.4|47526.4|47531|47511|2
1646789660000|2022-03-09 01:34:20|47538|47518|47536|47516|47538|47518|47536|47516|1
1646789670000|2022-03-09 01:34:30|47535.9|47515.9|47528.4|47508.4|47535.9|47515.9|47528.4|47508.4|2
1646789690000|2022-03-09 01:34:50|47530.5|47510.5|47530.9|47510.9|47530.9|47510.9|47530.5|47510.5|0
1646789700000|2022-03-09 01:35:00|47526.8|47506.8|47507.6|47487.6|47526.8|47506.8|47507.6|47487.6|3
1646789710000|2022-03-09 01:35:10|47509.6|47489.6|47508.4|47488.4|47510.1|47490.1|47508.4|47488.4|0
1646789720000|2022-03-09 01:35:20|47508.9|47488.9|47508.9|47488.9|47508.9|47488.9|47508.9|47488.9|1
1646789730000|2022-03-09 01:35:30|47510.9|47490.9|47513.4|47493.4|47513.4|47493.4|47510.9|47490.9|1
1646789740000|2022-03-09 01:35:40|||||||||2
1646789760000|2022-03-09 01:36:00|47517.6|47497.6|47517.6|47497.6|47517.6|47497.6|47517.6|47497.6|1
1646789780000|2022-03-09 01:36:20|47515.9|47495.9|47509.3|47489.3|47515.9|47495.9|47509.3|47489.3|3
1646789790000|2022-03-09 01:36:30|47508.9|47488.9|47503.4|47483.4|47508.9|47488.9|47503.4|47483.4|2
1646789800000|2022-03-09 01:36:40|47498.4|47478.4|47500.5|47480.5|47500.5|47480.5|47482.1|47462.1|4
1646789810000|2022-03-09 01:36:50|47498.4|47478.4|47498.4|47478.4|47498.4|47478.4|47498.4|47478.4|4
1646789820000|2022-03-09 01:37:00|47488.1|47468.1|47480.9|47460.9|47488.1|47468.1|47480.9|47460.9|2
1646789830000|2022-03-09 01:37:10|47466.8|47446.8|47468.4|47448.4|47468.4|47448.4|47465.9|47445.9|8
1646789840000|2022-03-09 01:37:20|47467.6|47447.6|47435.2|47415.2|47467.6|47447.6|47435.2|47415.2|11
1646789850000|2022-03-09 01:37:30|47435.6|47415.6|47433.9|47413.9|47440.2|47420.2|47433.4|47413.4|6
1646789860000|2022-03-09 01:37:40|47431.8|47411.8|47435.9|47415.9|47435.9|47415.9|47431.8|47411.8|2
1646789870000|2022-03-09 01:37:50|47438.4|47418.4|47433.4|47413.4|47438.4|47418.4|47433.4|47413.4|2
1646789880000|2022-03-09 01:38:00|47430.9|47410.9|47430.9|47410.9|47430.9|47410.9|47430.9|47410.9|2
1646789900000|2022-03-09 01:38:20|47433.4|47413.4|47430.9|47410.9|47433.4|47413.4|47430.9|47410.9|4
1646789920000|2022-03-09 01:38:40|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|0
1646789960000|2022-03-09 01:39:20|47426.8|47406.8|47419.3|47399.3|47426.8|47406.8|47419.3|47399.3|3
1646789970000|2022-03-09 01:39:30|47417.3|47397.3|47403|47383|47417.3|47397.3|47394.8|47374.8|16
1646789980000|2022-03-09 01:39:40|47403.4|47383.4|47405.1|47385.1|47405.5|47385.5|47403|47383|0
1646789990000|2022-03-09 01:39:50|47408.4|47388.4|47410.9|47390.9|47410.9|47390.9|47405.9|47385.9|0
1646790000000|2022-03-09 01:40:00|47415.1|47395.1|47418.4|47398.4|47418.4|47398.4|47415.1|47395.1|3
1646790010000|2022-03-09 01:40:10|47416.4|47396.4|47418.4|47398.4|47418.4|47398.4|47415.9|47395.9|0
1646790020000|2022-03-09 01:40:20|47435|47415|47435|47415|47435|47415|47435|47415|2
1646790030000|2022-03-09 01:40:30|47443.4|47423.4|47440.9|47420.9|47443.4|47423.4|47440.9|47420.9|8
1646790040000|2022-03-09 01:40:40|47442.6|47422.6|47442.6|47422.6|47442.6|47422.6|47442.6|47422.6|2
1646790050000|2022-03-09 01:40:50|47440.9|47420.9|47431.4|47411.4|47440.9|47420.9|47431.4|47411.4|0
1646790060000|2022-03-09 01:41:00|47429.3|47409.3|47426.4|47406.4|47429.3|47409.3|47426.4|47406.4|0
1646790070000|2022-03-09 01:41:10|47424.3|47404.3|47421.4|47401.4|47424.3|47404.3|47421.4|47401.4|0
1646790080000|2022-03-09 01:41:20|47423.4|47403.4|47428.4|47408.4|47428.4|47408.4|47421.8|47401.8|1
1646790100000|2022-03-09 01:41:40|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|1
1646790110000|2022-03-09 01:41:50|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|0
1646790120000|2022-03-09 01:42:00|||||||||1
1646790160000|2022-03-09 01:42:40|47435.9|47415.9|47424.3|47404.3|47435.9|47415.9|47424.3|47404.3|0
1646790170000|2022-03-09 01:42:50|47420.5|47400.5|47415.5|47395.5|47420.5|47400.5|47415.5|47395.5|2
1646790200000|2022-03-09 01:43:20|47417.6|47397.6|47418.4|47398.4|47418.4|47398.4|47417.6|47397.6|1
1646790220000|2022-03-09 01:43:40|47424.6|47404.6|47445.5|47425.5|47445.9|47425.9|47424.6|47404.6|3
1646790230000|2022-03-09 01:43:50|47447.6|47427.6|47448|47428|47448|47428|47447.6|47427.6|2
1646790250000|2022-03-09 01:44:10|47450.5|47430.5|47453|47433|47453|47433|47450.5|47430.5|2
1646790260000|2022-03-09 01:44:20|47450.9|47430.9|47450.5|47430.5|47450.9|47430.9|47450.5|47430.5|0
1646790280000|2022-03-09 01:44:40|47448.4|47428.4|47445.1|47425.1|47448.4|47428.4|47445.1|47425.1|3
1646790320000|2022-03-09 01:45:20|47438.4|47418.4|47435.5|47415.5|47438.4|47418.4|47435.5|47415.5|1
1646790330000|2022-03-09 01:45:30|47428|47408|47423|47403|47428|47408|47423|47403|4
1646790340000|2022-03-09 01:45:40|47425.1|47405.1|47425.1|47405.1|47425.1|47405.1|47425.1|47405.1|0
1646790360000|2022-03-09 01:46:00|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|47432.6|47412.6|0
1646790430000|2022-03-09 01:47:10|47433|47413|47440.5|47420.5|47440.5|47420.5|47433|47413|4
1646790440000|2022-03-09 01:47:20|47442.6|47422.6|47443|47423|47443|47423|47442.6|47422.6|0
1646790470000|2022-03-09 01:47:50|47451.3|47431.3|47455.1|47435.1|47455.1|47435.1|47451.3|47431.3|3
1646790480000|2022-03-09 01:48:00|47455.9|47435.9|47460.1|47440.1|47460.1|47440.1|47455.9|47435.9|1
1646790490000|2022-03-09 01:48:10|47458|47438|47458|47438|47458|47438|47458|47438|2
1646790510000|2022-03-09 01:48:30|47449.7|47429.7|47449.7|47429.7|47449.7|47429.7|47449.7|47429.7|1
1646790520000|2022-03-09 01:48:40|47448|47428|47441.8|47421.8|47448|47428|47441.8|47421.8|2
1646790530000|2022-03-09 01:48:50|47448|47428|47445.5|47425.5|47448|47428|47445.5|47425.5|2
1646790540000|2022-03-09 01:49:00|47443.4|47423.4|47435.5|47415.5|47443.4|47423.4|47435.5|47415.5|0
1646790560000|2022-03-09 01:49:20|47433.4|47413.4|47428.9|47408.9|47433.4|47413.4|47428.9|47408.9|0
1646790570000|2022-03-09 01:49:30|47428.4|47408.4|47430.5|47410.5|47430.5|47410.5|47428|47408|0
1646790590000|2022-03-09 01:49:50|47428|47408|47420.9|47400.9|47428|47408|47420.9|47400.9|0
1646790600000|2022-03-09 01:50:00|47423|47403|47415.5|47395.5|47426.7|47406.7|47413|47393|12
1646790610000|2022-03-09 01:50:10|||||||||3
1646790620000|2022-03-09 01:50:20|47413.4|47393.4|47408|47388|47413.4|47393.4|47407.2|47387.2|6
1646790630000|2022-03-09 01:50:30|47403.9|47383.9|47400.5|47380.5|47403.9|47383.9|47400.5|47380.5|2
1646790640000|2022-03-09 01:50:40|47398.4|47378.4|47393.8|47373.8|47398.4|47378.4|47393.8|47373.8|1
1646790650000|2022-03-09 01:50:50|47388.8|47368.8|47375.5|47355.5|47388.8|47368.8|47363.1|47343.1|7
1646790680000|2022-03-09 01:51:20|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|1
1646790700000|2022-03-09 01:51:40|47375.5|47355.5|47373.4|47353.4|47375.9|47355.9|47373.4|47353.4|1
1646790720000|2022-03-09 01:52:00|47375.5|47355.5|47373.4|47353.4|47375.9|47355.9|47373.4|47353.4|1
1646790740000|2022-03-09 01:52:20|47375.5|47355.5|47373.4|47353.4|47375.9|47355.9|47373.4|47353.4|1
1646790760000|2022-03-09 01:52:40|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|3
1646790770000|2022-03-09 01:52:50|47369.3|47349.3|47360.5|47340.5|47369.3|47349.3|47360.5|47340.5|1
1646790790000|2022-03-09 01:53:10|47365.5|47345.5|47338.9|47318.9|47365.5|47345.5|47338.9|47318.9|11
1646790800000|2022-03-09 01:53:20|47338.4|47318.4|47338.4|47318.4|47338.4|47318.4|47338.4|47318.4|0
1646790810000|2022-03-09 01:53:30|47335.5|47315.5|47330.5|47310.5|47335.5|47315.5|47330.5|47310.5|3
1646790820000|2022-03-09 01:53:40|47325.5|47305.5|47320.5|47300.5|47325.5|47305.5|47320.5|47300.5|2
1646790830000|2022-03-09 01:53:50|47322.6|47302.6|47310.5|47290.5|47322.6|47302.6|47310.5|47290.5|2
1646790840000|2022-03-09 01:54:00|47308.4|47288.4|47313|47293|47313|47293|47308.4|47288.4|12
1646790850000|2022-03-09 01:54:10|47316.7|47296.7|47315.5|47295.5|47318|47298|47315.5|47295.5|4
1646790870000|2022-03-09 01:54:30|47318|47298|47315.5|47295.5|47318|47298|47315.5|47295.5|0
1646790880000|2022-03-09 01:54:40|47317.6|47297.6|47318|47298|47318|47298|47317.6|47297.6|0
1646790890000|2022-03-09 01:54:50|47315.9|47295.9|47296.8|47276.8|47315.9|47295.9|47296.8|47276.8|22
1646790900000|2022-03-09 01:55:00|47297.2|47277.2|47292.2|47272.2|47297.2|47277.2|47292.2|47272.2|6
1646790910000|2022-03-09 01:55:10|47294.7|47274.7|47294.7|47274.7|47294.7|47274.7|47292.2|47272.2|5
1646790920000|2022-03-09 01:55:20|47292.7|47272.7|47287.2|47267.2|47292.7|47272.7|47287.2|47267.2|8
1646790930000|2022-03-09 01:55:30|47289.3|47269.3|47279.7|47259.7|47289.7|47269.7|47277.2|47257.2|5
1646790940000|2022-03-09 01:55:40|47277.7|47257.7|47272.2|47252.2|47277.7|47257.7|47272.2|47252.2|2
1646790950000|2022-03-09 01:55:50|47272.7|47252.7|47276.8|47256.8|47276.8|47256.8|47272.7|47252.7|12
1646790970000|2022-03-09 01:56:10|||||||||1
1646790980000|2022-03-09 01:56:20|47277.2|47257.2|47276.8|47256.8|47277.2|47257.2|47275.2|47255.2|4
1646790990000|2022-03-09 01:56:30|47277.2|47257.2|47279.7|47259.7|47279.7|47259.7|47277.2|47257.2|7
1646791000000|2022-03-09 01:56:40|||||||||2
1646791010000|2022-03-09 01:56:50|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|0
1646791020000|2022-03-09 01:57:00|47279.7|47259.7|47279.7|47259.7|47279.7|47259.7|47279.7|47259.7|2
1646791030000|2022-03-09 01:57:10|47282.2|47262.2|47284.7|47264.7|47284.7|47264.7|47282.2|47262.2|8
1646791040000|2022-03-09 01:57:20|47290.9|47270.9|47292.2|47272.2|47292.2|47272.2|47290.9|47270.9|1
1646791050000|2022-03-09 01:57:30|47302.2|47282.2|47321.4|47301.4|47321.4|47301.4|47302.2|47282.2|8
1646791060000|2022-03-09 01:57:40|47323.4|47303.4|47322.2|47302.2|47327.2|47307.2|47322.2|47302.2|3
1646791070000|2022-03-09 01:57:50|47321.8|47301.8|47320.2|47300.2|47322.2|47302.2|47319.7|47299.7|1
1646791080000|2022-03-09 01:58:00|47319.7|47299.7|47319.7|47299.7|47319.7|47299.7|47319.7|47299.7|0
1646791090000|2022-03-09 01:58:10|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|47317.2|47297.2|2
1646791100000|2022-03-09 01:58:20|47315.2|47295.2|47312.2|47292.2|47315.2|47295.2|47312.2|47292.2|2
1646791110000|2022-03-09 01:58:30|47307.2|47287.2|47307.2|47287.2|47307.2|47287.2|47307.2|47287.2|2
1646791120000|2022-03-09 01:58:40|47300.6|47280.6|47299.7|47279.7|47300.6|47280.6|47299.7|47279.7|4
1646791170000|2022-03-09 01:59:30|47299.3|47279.3|47291|47271|47299.3|47279.3|47291|47271|5
1646791180000|2022-03-09 01:59:40|47289.7|47269.7|47279.7|47259.7|47289.7|47269.7|47279.7|47259.7|3
1646791200000|2022-03-09 02:00:00|47281.8|47261.8|47279.7|47259.7|47281.8|47261.8|47279.7|47259.7|3
1646791210000|2022-03-09 02:00:10|47277.2|47257.2|47289|47269|47295.2|47275.2|47276.8|47256.8|11
1646791220000|2022-03-09 02:00:20|||||||||4
1646791250000|2022-03-09 02:00:50|47276.5|47256.5|47274.4|47254.4|47276.5|47256.5|47274.4|47254.4|0
1646791260000|2022-03-09 02:01:00|47270.2|47250.2|47266.8|47246.8|47270.2|47250.2|47266.8|47246.8|4
1646791270000|2022-03-09 02:01:10|||||||||2
1646791280000|2022-03-09 02:01:20|47276.8|47256.8|47279.3|47259.3|47279.3|47259.3|47276.8|47256.8|2
1646791290000|2022-03-09 02:01:30|47279.7|47259.7|47294.7|47274.7|47294.7|47274.7|47279.7|47259.7|5
1646791310000|2022-03-09 02:01:50|47296.8|47276.8|47297.2|47277.2|47297.2|47277.2|47296.8|47276.8|1
1646791320000|2022-03-09 02:02:00|47299.3|47279.3|47301.8|47281.8|47301.8|47281.8|47299.3|47279.3|2
1646791330000|2022-03-09 02:02:10|47302.2|47282.2|47302.2|47282.2|47302.2|47282.2|47302.2|47282.2|0
1646791340000|2022-03-09 02:02:20|47304.7|47284.7|47299.8|47279.8|47304.7|47284.7|47299.8|47279.8|3
1646791350000|2022-03-09 02:02:30|47300.3|47280.3|47302.8|47282.8|47302.8|47282.8|47300.3|47280.3|2
1646791360000|2022-03-09 02:02:40|47300.3|47280.3|47312.2|47292.2|47317.2|47297.2|47300.3|47280.3|2
1646791370000|2022-03-09 02:02:50|47310.2|47290.2|47303.5|47283.5|47310.2|47290.2|47303.5|47283.5|0
1646791380000|2022-03-09 02:03:00|47299.7|47279.7|47298.9|47278.9|47299.7|47279.7|47298.9|47278.9|3
1646791390000|2022-03-09 02:03:10|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|2
1646791400000|2022-03-09 02:03:20|47292.2|47272.2|47288.9|47268.9|47292.2|47272.2|47288.9|47268.9|0
1646791410000|2022-03-09 02:03:30|47290.9|47270.9|47281|47261|47291.4|47271.4|47281|47261|1
1646791420000|2022-03-09 02:03:40|47283.1|47263.1|47283.5|47263.5|47283.5|47263.5|47283.1|47263.1|0
1646791430000|2022-03-09 02:03:50|47281.5|47261.5|47281|47261|47281.5|47261.5|47281|47261|4
1646791470000|2022-03-09 02:04:30|47281.4|47261.4|47280.9|47260.9|47281.4|47261.4|47280.9|47260.9|3
1646791480000|2022-03-09 02:04:40|47280.5|47260.5|47280.5|47260.5|47280.5|47260.5|47280.5|47260.5|0
1646791500000|2022-03-09 02:05:00|||||||||1
1646791510000|2022-03-09 02:05:10|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|1
1646791550000|2022-03-09 02:05:50|||||||||1
1646791580000|2022-03-09 02:06:20|47276.4|47256.4|47273.9|47253.9|47276.4|47256.4|47273.9|47253.9|2
1646791590000|2022-03-09 02:06:30|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|0
1646791600000|2022-03-09 02:06:40|47274.3|47254.3|47273.8|47253.8|47274.3|47254.3|47273.8|47253.8|1
1646791610000|2022-03-09 02:06:50|||||||||2
1646791620000|2022-03-09 02:07:00|47275.9|47255.9|47271.3|47251.3|47275.9|47255.9|47271.3|47251.3|1
1646791630000|2022-03-09 02:07:10|47266.3|47246.3|47254.3|47234.3|47266.3|47246.3|47254.3|47234.3|11
1646791640000|2022-03-09 02:07:20|||||||||2
1646791650000|2022-03-09 02:07:30|47248.1|47228.1|47241.3|47221.3|47248.1|47228.1|47241.3|47221.3|8
1646791660000|2022-03-09 02:07:40|47238.8|47218.8|47238.8|47218.8|47238.8|47218.8|47238.8|47218.8|0
1646791670000|2022-03-09 02:07:50|47245|47225|47247.5|47227.5|47247.5|47227.5|47245|47225|1
1646791680000|2022-03-09 02:08:00|47250|47230|47243.8|47223.8|47250|47230|47243.8|47223.8|0
1646791690000|2022-03-09 02:08:10|47245.9|47225.9|47246.3|47226.3|47246.3|47226.3|47245.9|47225.9|3
1646791710000|2022-03-09 02:08:30|||||||||1
1646791720000|2022-03-09 02:08:40|47275.5|47255.5|47273.8|47253.8|47275.5|47255.5|47263.4|47243.4|5
1646791730000|2022-03-09 02:08:50|47276.8|47256.8|47277.2|47257.2|47277.2|47257.2|47276.8|47256.8|0
1646791740000|2022-03-09 02:09:00|47279.3|47259.3|47283.8|47263.8|47283.8|47263.8|47279.3|47259.3|1
1646791760000|2022-03-09 02:09:20|47290|47270|47312.5|47292.5|47312.5|47292.5|47290|47270|2
1646791770000|2022-03-09 02:09:30|47315|47295|47313.8|47293.8|47315|47295|47313.8|47293.8|2
1646791780000|2022-03-09 02:09:40|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|4
1646791800000|2022-03-09 02:10:00|47309.3|47289.3|47300|47280|47309.3|47289.3|47300|47280|3
1646791810000|2022-03-09 02:10:10|47293.8|47273.8|47292.5|47272.5|47293.8|47273.8|47292.5|47272.5|0
1646791830000|2022-03-09 02:10:30|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|1
1646791840000|2022-03-09 02:10:40|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|0
1646791850000|2022-03-09 02:10:50|47283.8|47263.8|47286.3|47266.3|47286.3|47266.3|47283.8|47263.8|0
1646791870000|2022-03-09 02:11:10|47283.8|47263.8|47281.3|47261.3|47283.8|47263.8|47281.3|47261.3|1
1646791890000|2022-03-09 02:11:30|||||||||1
1646791900000|2022-03-09 02:11:40|47280.5|47260.5|47276.3|47256.3|47280.5|47260.5|47276.3|47256.3|4
1646791910000|2022-03-09 02:11:50|47274.3|47254.3|47273.8|47253.8|47274.3|47254.3|47273.8|47253.8|0
1646791920000|2022-03-09 02:12:00|||||||||1
1646791950000|2022-03-09 02:12:30|47246.8|47226.8|47253.8|47233.8|47253.8|47233.8|47246.3|47226.3|3
1646791960000|2022-03-09 02:12:40|||||||||1
1646791970000|2022-03-09 02:12:50|47246.3|47226.3|47248.8|47228.8|47248.8|47228.8|47246.3|47226.3|2
1646791990000|2022-03-09 02:13:10|47250.9|47230.9|47260.9|47240.9|47260.9|47240.9|47250.9|47230.9|6
1646792020000|2022-03-09 02:13:40|||||||||2
1646792030000|2022-03-09 02:13:50|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|0
1646792040000|2022-03-09 02:14:00|47270.9|47250.9|47271.3|47251.3|47271.3|47251.3|47270.9|47250.9|10
1646792050000|2022-03-09 02:14:10|47273.4|47253.4|47273.8|47253.8|47273.8|47253.8|47273.4|47253.4|6
1646792060000|2022-03-09 02:14:20|47276.3|47256.3|47276.3|47256.3|47276.3|47256.3|47276.3|47256.3|1
1646792070000|2022-03-09 02:14:30|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|0
1646792080000|2022-03-09 02:14:40|||||||||1
1646792090000|2022-03-09 02:14:50|47285|47265|47288.8|47268.8|47288.8|47268.8|47285|47265|4
1646792120000|2022-03-09 02:15:20|||||||||1
1646792130000|2022-03-09 02:15:30|||||||||1
1646792140000|2022-03-09 02:15:40|47291.3|47271.3|47280.6|47260.6|47291.3|47271.3|47280.6|47260.6|3
1646792150000|2022-03-09 02:15:50|47272.3|47252.3|47273.1|47253.1|47273.1|47253.1|47271|47251|3
1646792170000|2022-03-09 02:16:10|47272.7|47252.7|47272.7|47252.7|47272.7|47252.7|47272.7|47252.7|0
1646792180000|2022-03-09 02:16:20|47272.6|47252.6|47278.8|47258.8|47278.8|47258.8|47272.6|47252.6|1
1646792190000|2022-03-09 02:16:30|47274.7|47254.7|47274.3|47254.3|47274.7|47254.7|47274.3|47254.3|0
1646792210000|2022-03-09 02:16:50|47276.3|47256.3|47276.3|47256.3|47276.3|47256.3|47276.3|47256.3|1
1646792240000|2022-03-09 02:17:20|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|47278.8|47258.8|0
1646792250000|2022-03-09 02:17:30|47281.3|47261.3|47278.8|47258.8|47281.3|47261.3|47278.8|47258.8|0
1646792260000|2022-03-09 02:17:40|47280.9|47260.9|47278.8|47258.8|47281.3|47261.3|47278.8|47258.8|0
1646792270000|2022-03-09 02:17:50|47280.9|47260.9|47281.3|47261.3|47281.3|47261.3|47278.8|47258.8|0
1646792280000|2022-03-09 02:18:00|||||||||1
1646792340000|2022-03-09 02:19:00|||||||||1
1646792370000|2022-03-09 02:19:30|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|3
1646792380000|2022-03-09 02:19:40|47303.8|47283.8|47300.9|47280.9|47314.2|47294.2|47300.9|47280.9|1
1646792400000|2022-03-09 02:20:00|||||||||2
1646792420000|2022-03-09 02:20:20|47298.4|47278.4|47295.9|47275.9|47299.1|47279.1|47289.3|47269.3|14
1646792430000|2022-03-09 02:20:30|47298|47278|47298|47278|47298|47278|47298|47278|4
1646792440000|2022-03-09 02:20:40|47298.4|47278.4|47313.7|47293.7|47313.7|47293.7|47298.4|47278.4|11
1646792450000|2022-03-09 02:20:50|47315.5|47295.5|47356.8|47336.8|47356.8|47336.8|47315.5|47295.5|5
1646792460000|2022-03-09 02:21:00|47358.8|47338.8|47358.8|47338.8|47358.8|47338.8|47358.8|47338.8|0
1646792470000|2022-03-09 02:21:10|47360.9|47340.9|47361.3|47341.3|47361.3|47341.3|47360.9|47340.9|0
1646792480000|2022-03-09 02:21:20|47366.3|47346.3|47366.3|47346.3|47378.7|47358.7|47366.3|47346.3|6
1646792490000|2022-03-09 02:21:30|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|1
1646792500000|2022-03-09 02:21:40|47366.3|47346.3|47362.1|47342.1|47366.3|47346.3|47362.1|47342.1|4
1646792520000|2022-03-09 02:22:00|47353.4|47333.4|47351.3|47331.3|47353.4|47333.4|47349.3|47329.3|6
1646792530000|2022-03-09 02:22:10|47349.3|47329.3|47348.8|47328.8|47349.3|47329.3|47348.8|47328.8|1
1646792540000|2022-03-09 02:22:20|||||||||1
1646792560000|2022-03-09 02:22:40|||||||||1
1646792570000|2022-03-09 02:22:50|||||||||1
1646792580000|2022-03-09 02:23:00|47350.9|47330.9|47346.3|47326.3|47350.9|47330.9|47346.3|47326.3|2
1646792590000|2022-03-09 02:23:10|47345.9|47325.9|47345.9|47325.9|47345.9|47325.9|47345.9|47325.9|1
1646792630000|2022-03-09 02:23:50|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|2
1646792640000|2022-03-09 02:24:00|||||||||1
1646792650000|2022-03-09 02:24:10|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|0
1646792670000|2022-03-09 02:24:30|||||||||1
1646792680000|2022-03-09 02:24:40|47340.9|47320.9|47324.1|47304.1|47340.9|47320.9|47324.1|47304.1|13
1646792690000|2022-03-09 02:24:50|47309.3|47289.3|47306.8|47286.8|47309.3|47289.3|47306.8|47286.8|0
1646792700000|2022-03-09 02:25:00|47298.5|47278.5|47293.8|47273.8|47298.5|47278.5|47293.8|47273.8|0
1646792710000|2022-03-09 02:25:10|||||||||1
1646792720000|2022-03-09 02:25:20|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|2
1646792730000|2022-03-09 02:25:30|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|0
1646792750000|2022-03-09 02:25:50|47295.5|47275.5|47298|47278|47298|47278|47295.5|47275.5|5
1646792760000|2022-03-09 02:26:00|47300.5|47280.5|47300.5|47280.5|47300.5|47280.5|47300.5|47280.5|0
1646792780000|2022-03-09 02:26:20|47300.9|47280.9|47303|47283|47303|47283|47300.9|47280.9|0
1646792800000|2022-03-09 02:26:40|47300|47280|47300|47280|47300|47280|47300|47280|0
1646792810000|2022-03-09 02:26:50|47297.5|47277.5|47295|47275|47297.5|47277.5|47295|47275|2
1646792820000|2022-03-09 02:27:00|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|2
1646792840000|2022-03-09 02:27:20|||||||||2
1646792850000|2022-03-09 02:27:30|47293|47273|47303.4|47283.4|47303.4|47283.4|47293|47273|4
1646792860000|2022-03-09 02:27:40|47305.5|47285.5|47310|47290|47310|47290|47305.5|47285.5|0
1646792890000|2022-03-09 02:28:10|47314.1|47294.1|47315.5|47295.5|47315.5|47295.5|47314.1|47294.1|0
1646792900000|2022-03-09 02:28:20|47318.4|47298.4|47315.9|47295.9|47318.4|47298.4|47313.4|47293.4|2
1646792910000|2022-03-09 02:28:30|47307.2|47287.2|47307.2|47287.2|47307.2|47287.2|47307.2|47287.2|3
1646792920000|2022-03-09 02:28:40|47301.8|47281.8|47300.9|47280.9|47301.8|47281.8|47300.9|47280.9|0
1646792930000|2022-03-09 02:28:50|47282.3|47262.3|47275.9|47255.9|47282.3|47262.3|47275.9|47255.9|5
1646792940000|2022-03-09 02:29:00|47272.4|47252.4|47276.3|47256.3|47276.3|47256.3|47272.4|47252.4|3
1646792970000|2022-03-09 02:29:30|47278.4|47258.4|47273.8|47253.8|47278.4|47258.4|47263.4|47243.4|2
1646792980000|2022-03-09 02:29:40|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|0
1646793000000|2022-03-09 02:30:00|47275.9|47255.9|47290|47270|47290|47270|47275.9|47255.9|4
1646793010000|2022-03-09 02:30:10|47292.5|47272.5|47292.5|47272.5|47292.5|47272.5|47292.5|47272.5|1
1646793020000|2022-03-09 02:30:20|47290.4|47270.4|47291.8|47271.8|47295.9|47275.9|47290.4|47270.4|1
1646793030000|2022-03-09 02:30:30|||||||||1
1646793040000|2022-03-09 02:30:40|47289.7|47269.7|47289.3|47269.3|47289.7|47269.7|47289.3|47269.3|1
1646793060000|2022-03-09 02:31:00|47287.9|47267.9|47285.9|47265.9|47287.9|47267.9|47285.9|47265.9|1
1646793070000|2022-03-09 02:31:10|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|1
1646793110000|2022-03-09 02:31:50|47274.3|47254.3|47268.4|47248.4|47274.3|47254.3|47268.4|47248.4|5
1646793120000|2022-03-09 02:32:00|47267.5|47247.5|47267.5|47247.5|47267.5|47247.5|47267.5|47247.5|0
1646793130000|2022-03-09 02:32:10|47267.1|47247.1|47262.5|47242.5|47267.1|47247.1|47262.5|47242.5|0
1646793140000|2022-03-09 02:32:20|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|0
1646793150000|2022-03-09 02:32:30|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|2
1646793160000|2022-03-09 02:32:40|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|0
1646793170000|2022-03-09 02:32:50|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|0
1646793180000|2022-03-09 02:33:00|47275|47255|47275|47255|47275|47255|47275|47255|4
1646793200000|2022-03-09 02:33:20|47277.1|47257.1|47275.4|47255.4|47280.4|47260.4|47275.4|47255.4|2
1646793250000|2022-03-09 02:34:10|47275|47255|47275|47255|47275|47255|47275|47255|0
1646793280000|2022-03-09 02:34:40|47275.4|47255.4|47275|47255|47275.4|47255.4|47275|47255|0
1646793290000|2022-03-09 02:34:50|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|0
1646793310000|2022-03-09 02:35:10|47275|47255|47275|47255|47275|47255|47275|47255|0
1646793320000|2022-03-09 02:35:20|47266.8|47246.8|47265.4|47245.4|47266.8|47246.8|47265.4|47245.4|4
1646793330000|2022-03-09 02:35:30|47265.9|47245.9|47265.9|47245.9|47265.9|47245.9|47265.9|47245.9|0
1646793340000|2022-03-09 02:35:40|47267.9|47247.9|47270|47250|47270|47250|47267.9|47247.9|0
1646793350000|2022-03-09 02:35:50|47282.1|47262.1|47282.1|47262.1|47282.1|47262.1|47282.1|47262.1|3
1646793360000|2022-03-09 02:36:00|47284.6|47264.6|47290|47270|47290|47270|47284.6|47264.6|2
1646793370000|2022-03-09 02:36:10|47287.9|47267.9|47287.5|47267.5|47287.9|47267.9|47287.5|47267.5|2
1646793380000|2022-03-09 02:36:20|47278.4|47258.4|47287.9|47267.9|47287.9|47267.9|47278.4|47258.4|5
1646793390000|2022-03-09 02:36:30|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|0
1646793410000|2022-03-09 02:36:50|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|0
1646793420000|2022-03-09 02:37:00|47288.4|47268.4|47285.9|47265.9|47288.4|47268.4|47285.9|47265.9|2
1646793430000|2022-03-09 02:37:10|47291.3|47271.3|47295.9|47275.9|47305|47285|47291.3|47271.3|2
1646793440000|2022-03-09 02:37:20|47297.9|47277.9|47300.9|47280.9|47300.9|47280.9|47297.9|47277.9|0
1646793450000|2022-03-09 02:37:30|47305.4|47285.4|47298.8|47278.8|47305.4|47285.4|47298.8|47278.8|1
1646793460000|2022-03-09 02:37:40|47298.4|47278.4|47298.4|47278.4|47298.4|47278.4|47298.4|47278.4|0
1646793480000|2022-03-09 02:38:00|47310.9|47290.9|47310.9|47290.9|47310.9|47290.9|47304.3|47284.3|1
1646793490000|2022-03-09 02:38:10|47311.8|47291.8|47317.5|47297.5|47317.5|47297.5|47308.8|47288.8|1
1646793500000|2022-03-09 02:38:20|47332.1|47312.1|47354.3|47334.3|47355.9|47335.9|47332.1|47312.1|7
1646793510000|2022-03-09 02:38:30|47353.8|47333.8|47338.4|47318.4|47353.8|47333.8|47338.4|47318.4|4
1646793540000|2022-03-09 02:39:00|47343.4|47323.4|47320.9|47300.9|47343.4|47323.4|47320.9|47300.9|5
1646793550000|2022-03-09 02:39:10|47323.4|47303.4|47330.9|47310.9|47330.9|47310.9|47323.4|47303.4|1
1646793560000|2022-03-09 02:39:20|47332.9|47312.9|47330.9|47310.9|47333.4|47313.4|47330.9|47310.9|2
1646793570000|2022-03-09 02:39:30|47333.4|47313.4|47325.4|47305.4|47333.4|47313.4|47318.1|47298.1|3
1646793580000|2022-03-09 02:39:40|47325.9|47305.9|47328.4|47308.4|47328.4|47308.4|47325.9|47305.9|2
1646793590000|2022-03-09 02:39:50|47327.9|47307.9|47313.8|47293.8|47327.9|47307.9|47313.8|47293.8|1
1646793600000|2022-03-09 02:40:00|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|47313.4|47293.4|0
1646793610000|2022-03-09 02:40:10|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|0
1646793660000|2022-03-09 02:41:00|||||||||1
1646793670000|2022-03-09 02:41:10|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|1
1646793680000|2022-03-09 02:41:20|47317.9|47297.9|47322.9|47302.9|47322.9|47302.9|47317.9|47297.9|0
1646793690000|2022-03-09 02:41:30|47325|47305|47338.4|47318.4|47340.9|47320.9|47325|47305|5
1646793700000|2022-03-09 02:41:40|47330.4|47310.4|47325.4|47305.4|47330.4|47310.4|47325.4|47305.4|5
1646793770000|2022-03-09 02:42:50|||||||||1
1646793830000|2022-03-09 02:43:50|||||||||1
1646793840000|2022-03-09 02:44:00|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|1
1646793870000|2022-03-09 02:44:30|47330|47310|47330|47310|47330|47310|47330|47310|2
1646793880000|2022-03-09 02:44:40|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|0
1646793890000|2022-03-09 02:44:50|||||||||1
1646793900000|2022-03-09 02:45:00|47325.9|47305.9|47306.3|47286.3|47325.9|47305.9|47305.9|47285.9|7
1646793910000|2022-03-09 02:45:10|47308.4|47288.4|47310.4|47290.4|47310.4|47290.4|47308.4|47288.4|0
1646793920000|2022-03-09 02:45:20|47308.4|47288.4|47303.4|47283.4|47316.6|47296.6|47303.4|47283.4|5
1646793930000|2022-03-09 02:45:30|47313.4|47293.4|47313.4|47293.4|47313.4|47293.4|47313.4|47293.4|0
1646793940000|2022-03-09 02:45:40|47312.9|47292.9|47310.9|47290.9|47312.9|47292.9|47310.9|47290.9|3
1646793950000|2022-03-09 02:45:50|||||||||1
1646793990000|2022-03-09 02:46:30|47296.3|47276.3|47290.9|47270.9|47296.3|47276.3|47290.9|47270.9|4
1646794000000|2022-03-09 02:46:40|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|0
1646794010000|2022-03-09 02:46:50|||||||||1
1646794020000|2022-03-09 02:47:00|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|1
1646794030000|2022-03-09 02:47:10|47283.4|47263.4|47280.9|47260.9|47283.4|47263.4|47280.9|47260.9|0
1646794050000|2022-03-09 02:47:30|47278.4|47258.4|47266.3|47246.3|47278.4|47258.4|47266.3|47246.3|5
1646794060000|2022-03-09 02:47:40|47268.4|47248.4|47265.9|47245.9|47268.4|47248.4|47265.9|47245.9|2
1646794080000|2022-03-09 02:48:00|47267.9|47247.9|47258.4|47238.4|47267.9|47247.9|47258.4|47238.4|5
1646794090000|2022-03-09 02:48:10|47255.9|47235.9|47257.9|47237.9|47257.9|47237.9|47255.9|47235.9|3
1646794140000|2022-03-09 02:49:00|47264.1|47244.1|47270|47250|47270|47250|47264.1|47244.1|4
1646794150000|2022-03-09 02:49:10|47280.3|47260.3|47283.4|47263.4|47283.4|47263.4|47280.3|47260.3|1
1646794160000|2022-03-09 02:49:20|47280.9|47260.9|47260.9|47240.9|47280.9|47260.9|47260.9|47240.9|7
1646794170000|2022-03-09 02:49:30|47256.7|47236.7|47255.9|47235.9|47256.7|47236.7|47255.9|47235.9|2
1646794180000|2022-03-09 02:49:40|||||||||4
1646794190000|2022-03-09 02:49:50|47250.9|47230.9|47227.9|47207.9|47250.9|47230.9|47213.4|47193.4|12
1646794200000|2022-03-09 02:50:00|47228.4|47208.4|47225.4|47205.4|47228.4|47208.4|47225.4|47205.4|0
1646794210000|2022-03-09 02:50:10|47227.9|47207.9|47239.2|47219.2|47250.9|47230.9|47227.9|47207.9|8
1646794220000|2022-03-09 02:50:20|47241.3|47221.3|47241.3|47221.3|47241.3|47221.3|47241.3|47221.3|0
1646794230000|2022-03-09 02:50:30|47239.2|47219.2|47238.8|47218.8|47239.2|47219.2|47235.9|47215.9|0
1646794240000|2022-03-09 02:50:40|||||||||1
1646794260000|2022-03-09 02:51:00|47228.8|47208.8|47232.5|47212.5|47232.5|47212.5|47228.8|47208.8|6
1646794270000|2022-03-09 02:51:10|47230.4|47210.4|47213.8|47193.8|47230.4|47210.4|47213.8|47193.8|5
1646794280000|2022-03-09 02:51:20|47213.4|47193.4|47200.9|47180.9|47213.4|47193.4|47200.9|47180.9|14
1646794290000|2022-03-09 02:51:30|47196.7|47176.7|47180.9|47160.9|47196.7|47176.7|47167.9|47147.9|7
1646794310000|2022-03-09 02:51:50|47179.2|47159.2|47178.8|47158.8|47180.4|47160.4|47175.9|47155.9|6
1646794320000|2022-03-09 02:52:00|47178.4|47158.4|47180.9|47160.9|47180.9|47160.9|47176.7|47156.7|1
1646794330000|2022-03-09 02:52:10|47182.9|47162.9|47183.4|47163.4|47183.4|47163.4|47182.9|47162.9|2
1646794340000|2022-03-09 02:52:20|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|3
1646794350000|2022-03-09 02:52:30|47190.9|47170.9|47193.4|47173.4|47193.4|47173.4|47190.9|47170.9|1
1646794360000|2022-03-09 02:52:40|47197.9|47177.9|47197.9|47177.9|47197.9|47177.9|47197.9|47177.9|2
1646794370000|2022-03-09 02:52:50|47197.5|47177.5|47197.9|47177.9|47197.9|47177.9|47195.4|47175.4|0
1646794380000|2022-03-09 02:53:00|47195.9|47175.9|47193.4|47173.4|47195.9|47175.9|47193.4|47173.4|1
1646794400000|2022-03-09 02:53:20|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|0
1646794410000|2022-03-09 02:53:30|47188.8|47168.8|47188.8|47168.8|47188.8|47168.8|47186.7|47166.7|0
1646794420000|2022-03-09 02:53:40|47186.3|47166.3|47188.8|47168.8|47188.8|47168.8|47186.3|47166.3|0
1646794430000|2022-03-09 02:53:50|47176.7|47156.7|47178.4|47158.4|47178.8|47158.8|47176.7|47156.7|28
1646794440000|2022-03-09 02:54:00|47200|47180|47200|47180|47200|47180|47200|47180|3
1646794450000|2022-03-09 02:54:10|47202.5|47182.5|47208.7|47188.7|47208.7|47188.7|47202.5|47182.5|0
1646794460000|2022-03-09 02:54:20|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|0
1646794470000|2022-03-09 02:54:30|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|3
1646794480000|2022-03-09 02:54:40|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|6
1646794520000|2022-03-09 02:55:20|47214.5|47194.5|47226.6|47206.6|47226.6|47206.6|47214.5|47194.5|1
1646794530000|2022-03-09 02:55:30|47234.9|47214.9|47236.6|47216.6|47236.6|47216.6|47234.9|47214.9|1
1646794550000|2022-03-09 02:55:50|||||||||1
1646794560000|2022-03-09 02:56:00|47238.7|47218.7|47240|47220|47240|47220|47238.7|47218.7|1
1646794570000|2022-03-09 02:56:10|47242|47222|47242.5|47222.5|47242.5|47222.5|47242|47222|0
1646794580000|2022-03-09 02:56:20|47245|47225|47247|47227|47247|47227|47245|47225|1
1646794590000|2022-03-09 02:56:30|47270.7|47250.7|47274.1|47254.1|47274.1|47254.1|47268.7|47248.7|2
1646794600000|2022-03-09 02:56:40|47272|47252|47272.5|47252.5|47275|47255|47270|47250|2
1646794610000|2022-03-09 02:56:50|47270.4|47250.4|47257.2|47237.2|47270.4|47250.4|47257.2|47237.2|4
1646794620000|2022-03-09 02:57:00|47255.1|47235.1|47262.5|47242.5|47262.5|47242.5|47255.1|47235.1|0
1646794700000|2022-03-09 02:58:20|||||||||1
1646794720000|2022-03-09 02:58:40|47262|47242|47262|47242|47262|47242|47262|47242|0
1646794740000|2022-03-09 02:59:00|47262.5|47242.5|47260|47240|47262.5|47242.5|47260|47240|0
1646794750000|2022-03-09 02:59:10|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|0
1646794760000|2022-03-09 02:59:20|||||||||1
1646794780000|2022-03-09 02:59:40|47265|47245|47265|47245|47265|47245|47265|47245|1
1646794800000|2022-03-09 03:00:00|47267|47247|47267.5|47247.5|47267.5|47247.5|47267|47247|1
1646794810000|2022-03-09 03:00:10|47272|47252|47279.1|47259.1|47279.1|47259.1|47272|47252|3
1646794820000|2022-03-09 03:00:20|47277|47257|47279.1|47259.1|47279.1|47259.1|47277|47257|0
1646794830000|2022-03-09 03:00:30|47277|47257|47279.1|47259.1|47279.1|47259.1|47277|47257|2
1646794840000|2022-03-09 03:00:40|47277|47257|47277|47257|47277|47257|47277|47257|0
1646794850000|2022-03-09 03:00:50|47279.1|47259.1|47279.5|47259.5|47279.5|47259.5|47279.1|47259.1|1
1646794860000|2022-03-09 03:01:00|47287|47267|47287|47267|47287|47267|47287|47267|1
1646794880000|2022-03-09 03:01:20|47287.9|47267.9|47295|47275|47295|47275|47287.9|47267.9|4
1646794890000|2022-03-09 03:01:30|47297.5|47277.5|47298.8|47278.8|47298.8|47278.8|47297.5|47277.5|2
1646794900000|2022-03-09 03:01:40|47299.7|47279.7|47307.9|47287.9|47312.5|47292.5|47299.7|47279.7|3
1646794910000|2022-03-09 03:01:50|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|2
1646794920000|2022-03-09 03:02:00|47291.3|47271.3|47288.4|47268.4|47291.3|47271.3|47288.4|47268.4|2
1646794950000|2022-03-09 03:02:30|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|5
1646794970000|2022-03-09 03:02:50|47286.3|47266.3|47285.4|47265.4|47286.3|47266.3|47282.9|47262.9|1
1646794980000|2022-03-09 03:03:00|47283.3|47263.3|47295|47275|47295|47275|47283.3|47263.3|0
1646794990000|2022-03-09 03:03:10|47295.4|47275.4|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|0
1646795000000|2022-03-09 03:03:20|47287.9|47267.9|47277.9|47257.9|47287.9|47267.9|47277.9|47257.9|0
1646795010000|2022-03-09 03:03:30|47272.9|47252.9|47246.7|47226.7|47272.9|47252.9|47246.7|47226.7|1
1646795020000|2022-03-09 03:03:40|47245.8|47225.8|47245.8|47225.8|47245.8|47225.8|47245.8|47225.8|2
1646795040000|2022-03-09 03:04:00|47246.3|47226.3|47245.4|47225.4|47248|47228|47245.4|47225.4|2
1646795070000|2022-03-09 03:04:30|47255.4|47235.4|47255.4|47235.4|47255.4|47235.4|47255|47235|1
1646795080000|2022-03-09 03:04:40|47255|47235|47254.5|47234.5|47255|47235|47254.5|47234.5|0
1646795090000|2022-03-09 03:04:50|||||||||2
1646795100000|2022-03-09 03:05:00|47255|47235|47246.7|47226.7|47255|47235|47246.7|47226.7|1
1646795120000|2022-03-09 03:05:20|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|0
1646795150000|2022-03-09 03:05:50|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|6
1646795160000|2022-03-09 03:06:00|47260.4|47240.4|47252.9|47232.9|47260.4|47240.4|47250.8|47230.8|8
1646795180000|2022-03-09 03:06:20|47250.4|47230.4|47252.9|47232.9|47252.9|47232.9|47250.4|47230.4|1
1646795210000|2022-03-09 03:06:50|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|1
1646795240000|2022-03-09 03:07:20|||||||||1
1646795270000|2022-03-09 03:07:50|47248.3|47228.3|47247.9|47227.9|47248.3|47228.3|47247.9|47227.9|1
1646795280000|2022-03-09 03:08:00|47245.8|47225.8|47238.3|47218.3|47245.8|47225.8|47238.3|47218.3|4
1646795290000|2022-03-09 03:08:10|47236.3|47216.3|47235.8|47215.8|47236.3|47216.3|47235.8|47215.8|1
1646795300000|2022-03-09 03:08:20|47233.3|47213.3|47232.9|47212.9|47233.3|47213.3|47232.9|47212.9|0
1646795320000|2022-03-09 03:08:40|47237.5|47217.5|47237.9|47217.9|47237.9|47217.9|47237.5|47217.5|1
1646795330000|2022-03-09 03:08:50|47245.4|47225.4|47243.3|47223.3|47246.3|47226.3|47243.3|47223.3|2
1646795370000|2022-03-09 03:09:30|47242.9|47222.9|47242.9|47222.9|47242.9|47222.9|47242.9|47222.9|0
1646795380000|2022-03-09 03:09:40|47240.8|47220.8|47237.9|47217.9|47240.8|47220.8|47237.9|47217.9|0
1646795390000|2022-03-09 03:09:50|||||||||1
1646795400000|2022-03-09 03:10:00|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|2
1646795410000|2022-03-09 03:10:10|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|1
1646795430000|2022-03-09 03:10:30|47237.5|47217.5|47240|47220|47240|47220|47237.5|47217.5|2
1646795440000|2022-03-09 03:10:40|47237.5|47217.5|47237.5|47217.5|47239.5|47219.5|47237.5|47217.5|1
1646795450000|2022-03-09 03:10:50|||||||||1
1646795500000|2022-03-09 03:11:40|47235.4|47215.4|47230.8|47210.8|47235.4|47215.4|47230.8|47210.8|0
1646795510000|2022-03-09 03:11:50|47228.8|47208.8|47228.3|47208.3|47228.8|47208.8|47228.3|47208.3|0
1646795520000|2022-03-09 03:12:00|47227.5|47207.5|47215.8|47195.8|47227.5|47207.5|47215.8|47195.8|13
1646795530000|2022-03-09 03:12:10|47213.8|47193.8|47205.4|47185.4|47213.8|47193.8|47205.4|47185.4|0
1646795540000|2022-03-09 03:12:20|||||||||7
1646795550000|2022-03-09 03:12:30|||||||||2
1646795560000|2022-03-09 03:12:40|47203.3|47183.3|47202.9|47182.9|47203.3|47183.3|47202.9|47182.9|0
1646795570000|2022-03-09 03:12:50|47205.4|47185.4|47202.9|47182.9|47210.4|47190.4|47183.8|47163.8|21
1646795580000|2022-03-09 03:13:00|47202.5|47182.5|47205|47185|47205|47185|47202.5|47182.5|1
1646795610000|2022-03-09 03:13:30|47204.5|47184.5|47205|47185|47205|47185|47204.5|47184.5|2
1646795620000|2022-03-09 03:13:40|47219.1|47199.1|47237.5|47217.5|47237.5|47217.5|47219.1|47199.1|5
1646795630000|2022-03-09 03:13:50|47242.5|47222.5|47240.4|47220.4|47242.5|47222.5|47240.4|47220.4|1
1646795640000|2022-03-09 03:14:00|47242.5|47222.5|47243.8|47223.8|47243.8|47223.8|47242.5|47222.5|0
1646795650000|2022-03-09 03:14:10|47256.6|47236.6|47292.5|47272.5|47298.6|47278.6|47256.6|47236.6|6
1646795660000|2022-03-09 03:14:20|||||||||2
1646795670000|2022-03-09 03:14:30|||||||||3
1646795680000|2022-03-09 03:14:40|47285|47265|47277.5|47257.5|47285|47265|47277.5|47257.5|9
1646795690000|2022-03-09 03:14:50|47275|47255|47272.5|47252.5|47275|47255|47267.5|47247.5|3
1646795700000|2022-03-09 03:15:00|||||||||2
1646795710000|2022-03-09 03:15:10|47268.3|47248.3|47267.5|47247.5|47268.3|47248.3|47265|47245|2
1646795720000|2022-03-09 03:15:20|47265.4|47245.4|47265|47245|47265.4|47245.4|47265|47245|0
1646795740000|2022-03-09 03:15:40|47262.9|47242.9|47260|47240|47262.9|47242.9|47260|47240|0
1646795750000|2022-03-09 03:15:50|||||||||2
1646795760000|2022-03-09 03:16:00|47255|47235|47255|47235|47255|47235|47255|47235|3
1646795770000|2022-03-09 03:16:10|47250.8|47230.8|47250|47230|47250.8|47230.8|47250|47230|1
1646795810000|2022-03-09 03:16:50|47242.9|47222.9|47242.9|47222.9|47242.9|47222.9|47242.9|47222.9|4
1646795820000|2022-03-09 03:17:00|47240.8|47220.8|47232.5|47212.5|47240.8|47220.8|47230|47210|0
1646795830000|2022-03-09 03:17:10|47234.5|47214.5|47235|47215|47235|47215|47234.5|47214.5|1
1646795840000|2022-03-09 03:17:20|47235.4|47215.4|47235.4|47215.4|47235.4|47215.4|47235.4|47215.4|0
1646795850000|2022-03-09 03:17:30|||||||||1
1646795860000|2022-03-09 03:17:40|47233.3|47213.3|47220|47200|47233.3|47213.3|47220|47200|6
1646795870000|2022-03-09 03:17:50|||||||||3
1646795880000|2022-03-09 03:18:00|||||||||1
1646795890000|2022-03-09 03:18:10|47222|47202|47220|47200|47222.5|47202.5|47220|47200|0
1646795900000|2022-03-09 03:18:20|47222|47202|47222.5|47202.5|47222.5|47202.5|47222|47202|0
1646795930000|2022-03-09 03:18:50|||||||||1
1646795950000|2022-03-09 03:19:10|47225|47205|47272.9|47252.9|47275.4|47255.4|47225|47205|7
1646795960000|2022-03-09 03:19:20|47275.4|47255.4|47270.8|47250.8|47275.4|47255.4|47270.8|47250.8|1
1646795970000|2022-03-09 03:19:30|47270.4|47250.4|47270.8|47250.8|47272.9|47252.9|47270.4|47250.4|0
1646795980000|2022-03-09 03:19:40|47270.4|47250.4|47272.9|47252.9|47272.9|47252.9|47270.4|47250.4|2
1646795990000|2022-03-09 03:19:50|||||||||2
1646796010000|2022-03-09 03:20:10|47289.5|47269.5|47292.5|47272.5|47292.5|47272.5|47289.5|47269.5|3
1646796020000|2022-03-09 03:20:20|47295|47275|47295.4|47275.4|47295.4|47275.4|47295|47275|1
1646796030000|2022-03-09 03:20:30|||||||||1
1646796040000|2022-03-09 03:20:40|47297.9|47277.9|47348.8|47328.8|47350.8|47330.8|47297.9|47277.9|16
1646796050000|2022-03-09 03:20:50|47350.8|47330.8|47345.4|47325.4|47350.8|47330.8|47345.4|47325.4|7
1646796060000|2022-03-09 03:21:00|47347.5|47327.5|47352.9|47332.9|47352.9|47332.9|47347.5|47327.5|6
1646796090000|2022-03-09 03:21:30|47355|47335|47355.4|47335.4|47355.4|47335.4|47355|47335|9
1646796100000|2022-03-09 03:21:40|47359.5|47339.5|47361.6|47341.6|47361.6|47341.6|47359.5|47339.5|3
1646796110000|2022-03-09 03:21:50|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|2
1646796120000|2022-03-09 03:22:00|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|4
1646796130000|2022-03-09 03:22:10|47351.3|47331.3|47351.3|47331.3|47351.3|47331.3|47351.3|47331.3|1
1646796140000|2022-03-09 03:22:20|47355.4|47335.4|47359.5|47339.5|47359.5|47339.5|47355.4|47335.4|5
1646796150000|2022-03-09 03:22:30|47371.6|47351.6|47372.4|47352.4|47372.9|47352.9|47371.6|47351.6|3
1646796160000|2022-03-09 03:22:40|47374.8|47354.8|47377|47357|47377|47357|47374.8|47354.8|1
1646796170000|2022-03-09 03:22:50|47377.4|47357.4|47380.4|47360.4|47380.4|47360.4|47375.4|47355.4|1
1646796180000|2022-03-09 03:23:00|47377.9|47357.9|47347|47327|47377.9|47357.9|47347|47327|6
1646796190000|2022-03-09 03:23:10|47346.6|47326.6|47325.4|47305.4|47346.6|47326.6|47325.4|47305.4|2
1646796200000|2022-03-09 03:23:20|47327.4|47307.4|47327.9|47307.9|47327.9|47307.9|47327.4|47307.4|0
1646796220000|2022-03-09 03:23:40|||||||||1
1646796230000|2022-03-09 03:23:50|||||||||1
1646796240000|2022-03-09 03:24:00|47325.8|47305.8|47325.4|47305.4|47325.8|47305.8|47325.4|47305.4|0
1646796260000|2022-03-09 03:24:20|47337.4|47317.4|47343.2|47323.2|47343.2|47323.2|47337.4|47317.4|5
1646796270000|2022-03-09 03:24:30|||||||||1
1646796280000|2022-03-09 03:24:40|47344.9|47324.9|47341.3|47321.3|47345.8|47325.8|47341.3|47321.3|4
1646796290000|2022-03-09 03:24:50|47343.3|47323.3|47342.4|47322.4|47343.8|47323.8|47341.3|47321.3|2
1646796320000|2022-03-09 03:25:20|47342|47322|47328.8|47308.8|47342|47322|47327.4|47307.4|10
1646796350000|2022-03-09 03:25:50|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|2
1646796360000|2022-03-09 03:26:00|47328.3|47308.3|47328.3|47308.3|47328.3|47308.3|47328.3|47308.3|0
1646796380000|2022-03-09 03:26:20|47327.9|47307.9|47344.5|47324.5|47344.5|47324.5|47327.9|47307.9|4
1646796390000|2022-03-09 03:26:30|47344.9|47324.9|47344.9|47324.9|47344.9|47324.9|47344.9|47324.9|0
1646796400000|2022-03-09 03:26:40|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|0
1646796410000|2022-03-09 03:26:50|||||||||1
1646796440000|2022-03-09 03:27:20|47340.4|47320.4|47336.3|47316.3|47340.4|47320.4|47336.3|47316.3|2
1646796450000|2022-03-09 03:27:30|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|0
1646796470000|2022-03-09 03:27:50|47336.3|47316.3|47330.4|47310.4|47336.3|47316.3|47330.4|47310.4|2
1646796480000|2022-03-09 03:28:00|47334.5|47314.5|47332.4|47312.4|47335.4|47315.4|47330.4|47310.4|0
1646796510000|2022-03-09 03:28:30|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|47330.4|47310.4|2
1646796520000|2022-03-09 03:28:40|47322.9|47302.9|47317.4|47297.4|47322.9|47302.9|47312.9|47292.9|7
1646796540000|2022-03-09 03:29:00|47319.5|47299.5|47319.9|47299.9|47319.9|47299.9|47319.5|47299.5|1
1646796550000|2022-03-09 03:29:10|47332|47312|47350.2|47330.2|47350.2|47330.2|47332|47312|4
1646796570000|2022-03-09 03:29:30|47352.3|47332.3|47357|47337|47357|47337|47352.3|47332.3|2
1646796590000|2022-03-09 03:29:50|||||||||1
1646796600000|2022-03-09 03:30:00|47364.5|47344.5|47364.5|47344.5|47365.8|47345.8|47364.5|47344.5|3
1646796610000|2022-03-09 03:30:10|47366.6|47346.6|47365.7|47345.7|47366.6|47346.6|47365.7|47345.7|3
1646796620000|2022-03-09 03:30:20|47363.2|47343.2|47359.5|47339.5|47364.1|47344.1|47359.5|47339.5|0
1646796640000|2022-03-09 03:30:40|47357|47337|47357|47337|47357|47337|47357|47337|0
1646796650000|2022-03-09 03:30:50|47349.5|47329.5|47353.6|47333.6|47353.6|47333.6|47349.5|47329.5|6
1646796660000|2022-03-09 03:31:00|47373.9|47353.9|47382|47362|47382|47362|47373.9|47353.9|3
1646796670000|2022-03-09 03:31:10|47394.1|47374.1|47497|47477|47509.5|47489.5|47394.1|47374.1|13
1646796680000|2022-03-09 03:31:20|47499.1|47479.1|47452|47432|47499.1|47479.1|47447|47427|18
1646796690000|2022-03-09 03:31:30|47452.4|47432.4|47533.6|47513.6|47533.6|47513.6|47452.4|47432.4|32
1646796700000|2022-03-09 03:31:40|47535.7|47515.7|47548.6|47528.6|47548.6|47528.6|47535.7|47515.7|7
1646796710000|2022-03-09 03:31:50|47552.7|47532.7|47530.1|47510.1|47552.7|47532.7|47530.1|47510.1|5
1646796720000|2022-03-09 03:32:00|47526.6|47506.6|47519.1|47499.1|47526.6|47506.6|47517|47497|7
1646796730000|2022-03-09 03:32:10|47517|47497|47512|47492|47517|47497|47512|47492|4
1646796750000|2022-03-09 03:32:30|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|2
1646796760000|2022-03-09 03:32:40|47507|47487|47494.1|47474.1|47507|47487|47494.1|47474.1|3
1646796790000|2022-03-09 03:33:10|47493.6|47473.6|47494.9|47474.9|47494.9|47474.9|47493.6|47473.6|2
1646796800000|2022-03-09 03:33:20|47497|47477|47518.2|47498.2|47518.2|47498.2|47497|47477|1
1646796820000|2022-03-09 03:33:40|47514.1|47494.1|47514.1|47494.1|47514.1|47494.1|47514.1|47494.1|0
1646796830000|2022-03-09 03:33:50|||||||||1
1646796840000|2022-03-09 03:34:00|47513.2|47493.2|47507|47487|47513.2|47493.2|47507|47487|3
1646796850000|2022-03-09 03:34:10|47502|47482|47502|47482|47502|47482|47502|47482|3
1646796860000|2022-03-09 03:34:20|||||||||1
1646796870000|2022-03-09 03:34:30|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|0
1646796880000|2022-03-09 03:34:40|47492|47472|47492|47472|47492|47472|47492|47472|5
1646796910000|2022-03-09 03:35:10|47500.2|47480.2|47492|47472|47500.2|47480.2|47492|47472|3
1646796930000|2022-03-09 03:35:30|47500.2|47480.2|47499.5|47479.5|47500.2|47480.2|47489.5|47469.5|1
1646796940000|2022-03-09 03:35:40|||||||||1
1646796950000|2022-03-09 03:35:50|47489.5|47469.5|47489.5|47469.5|47489.5|47469.5|47489.5|47469.5|1
1646796960000|2022-03-09 03:36:00|47487|47467|47487|47467|47487|47467|47487|47467|0
1646796970000|2022-03-09 03:36:10|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|0
1646796980000|2022-03-09 03:36:20|47480.4|47460.4|47479.5|47459.5|47480.4|47460.4|47479.5|47459.5|4
1646796990000|2022-03-09 03:36:30|47477|47457|47477|47457|47477|47457|47477|47457|3
1646797010000|2022-03-09 03:36:50|||||||||1
1646797020000|2022-03-09 03:37:00|47479.1|47459.1|47479.5|47459.5|47479.5|47459.5|47479.1|47459.1|0
1646797060000|2022-03-09 03:37:40|47477|47457|47477|47457|47477|47457|47477|47457|4
1646797070000|2022-03-09 03:37:50|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|3
1646797090000|2022-03-09 03:38:10|47465.4|47445.4|47462.9|47442.9|47465.4|47445.4|47462.9|47442.9|4
1646797140000|2022-03-09 03:39:00|47458.3|47438.3|47455.8|47435.8|47460.4|47440.4|47455.8|47435.8|6
1646797160000|2022-03-09 03:39:20|47449.5|47429.5|47447|47427|47449.5|47429.5|47447|47427|5
1646797170000|2022-03-09 03:39:30|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|2
1646797190000|2022-03-09 03:39:50|||||||||1
1646797200000|2022-03-09 03:40:00|||||||||1
1646797210000|2022-03-09 03:40:10|||||||||1
1646797220000|2022-03-09 03:40:20|47446.5|47426.5|47446.5|47426.5|47446.5|47426.5|47446.5|47426.5|1
1646797250000|2022-03-09 03:40:50|||||||||1
1646797260000|2022-03-09 03:41:00|47451.1|47431.1|47452|47432|47452|47432|47451.1|47431.1|1
1646797280000|2022-03-09 03:41:20|||||||||3
1646797300000|2022-03-09 03:41:40|47454|47434|47454.5|47434.5|47454.5|47434.5|47454|47434|0
1646797320000|2022-03-09 03:42:00|47452.4|47432.4|47452|47432|47452.4|47432.4|47452|47432|4
1646797330000|2022-03-09 03:42:10|47452.4|47432.4|47452.4|47432.4|47452.4|47432.4|47452.4|47432.4|1
1646797350000|2022-03-09 03:42:30|47454.5|47434.5|47454.9|47434.9|47454.9|47434.9|47454.5|47434.5|0
1646797380000|2022-03-09 03:43:00|||||||||2
1646797400000|2022-03-09 03:43:20|||||||||1
1646797410000|2022-03-09 03:43:30|47457.9|47437.9|47457.9|47437.9|47457.9|47437.9|47457.9|47437.9|0
1646797430000|2022-03-09 03:43:50|||||||||1
1646797490000|2022-03-09 03:44:50|47455.8|47435.8|47449.2|47429.2|47455.8|47435.8|47449.2|47429.2|1
1646797500000|2022-03-09 03:45:00|47447.1|47427.1|47442.9|47422.9|47447.1|47427.1|47442.9|47422.9|6
1646797520000|2022-03-09 03:45:20|||||||||1
1646797540000|2022-03-09 03:45:40|||||||||2
1646797630000|2022-03-09 03:47:10|47445.4|47425.4|47442.9|47422.9|47445.4|47425.4|47442.9|47422.9|0
1646797670000|2022-03-09 03:47:50|||||||||2
1646797730000|2022-03-09 03:48:50|||||||||1
1646797740000|2022-03-09 03:49:00|47449.9|47429.9|47450.4|47430.4|47450.4|47430.4|47449.9|47429.9|1
1646797770000|2022-03-09 03:49:30|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|0
1646797780000|2022-03-09 03:49:40|47450.8|47430.8|47450.4|47430.4|47450.8|47430.8|47450.4|47430.4|1
1646797800000|2022-03-09 03:50:00|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|47446.2|47426.2|4
1646797810000|2022-03-09 03:50:10|47440.4|47420.4|47412.9|47392.9|47440.4|47420.4|47412.9|47392.9|6
1646797830000|2022-03-09 03:50:30|47408.7|47388.7|47407.9|47387.9|47408.7|47388.7|47407.9|47387.9|2
1646797840000|2022-03-09 03:50:40|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|0
1646797850000|2022-03-09 03:50:50|47400.8|47380.8|47400.8|47380.8|47400.8|47380.8|47400.8|47380.8|2
1646797860000|2022-03-09 03:51:00|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|0
1646797870000|2022-03-09 03:51:10|47376.7|47356.7|47369.5|47349.5|47376.7|47356.7|47369.5|47349.5|5
1646797880000|2022-03-09 03:51:20|47365.4|47345.4|47367.9|47347.9|47367.9|47347.9|47365.4|47345.4|2
1646797890000|2022-03-09 03:51:30|47369.9|47349.9|47370.4|47350.4|47370.4|47350.4|47369.9|47349.9|0
1646797900000|2022-03-09 03:51:40|47365.4|47345.4|47360.4|47340.4|47365.4|47345.4|47360.4|47340.4|4
1646797910000|2022-03-09 03:51:50|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|4
1646797920000|2022-03-09 03:52:00|||||||||2
1646797940000|2022-03-09 03:52:20|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|1
1646797950000|2022-03-09 03:52:30|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|0
1646797970000|2022-03-09 03:52:50|47355.8|47335.8|47352.9|47332.9|47355.8|47335.8|47352.9|47332.9|4
1646797980000|2022-03-09 03:53:00|47350.8|47330.8|47350.4|47330.4|47350.8|47330.8|47350.4|47330.4|4
1646798000000|2022-03-09 03:53:20|47344.2|47324.2|47347.9|47327.9|47350.4|47330.4|47344.2|47324.2|2
1646798020000|2022-03-09 03:53:40|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|1
1646798130000|2022-03-09 03:55:30|47345.3|47325.3|47344.9|47324.9|47345.3|47325.3|47344.9|47324.9|2
1646798150000|2022-03-09 03:55:50|||||||||1
1646798160000|2022-03-09 03:56:00|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|0
1646798220000|2022-03-09 03:57:00|47342|47322|47340.3|47320.3|47342|47322|47339.9|47319.9|4
1646798240000|2022-03-09 03:57:20|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|2
1646798260000|2022-03-09 03:57:40|47338.6|47318.6|47334.9|47314.9|47338.6|47318.6|47334.9|47314.9|1
1646798270000|2022-03-09 03:57:50|||||||||1
1646798280000|2022-03-09 03:58:00|47329.9|47309.9|47329.9|47309.9|47329.9|47309.9|47329.9|47309.9|3
1646798290000|2022-03-09 03:58:10|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|47323.3|47303.3|1
1646798300000|2022-03-09 03:58:20|47321.2|47301.2|47317.4|47297.4|47321.2|47301.2|47317.4|47297.4|5
1646798310000|2022-03-09 03:58:30|||||||||2
1646798330000|2022-03-09 03:58:50|47324|47304|47324.9|47304.9|47324.9|47304.9|47324|47304|2
1646798340000|2022-03-09 03:59:00|47322.8|47302.8|47322.4|47302.4|47322.8|47302.8|47322.4|47302.4|0
1646798350000|2022-03-09 03:59:10|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|1
1646798360000|2022-03-09 03:59:20|47324.9|47304.9|47322.4|47302.4|47324.9|47304.9|47322.4|47302.4|7
1646798370000|2022-03-09 03:59:30|||||||||1
1646798380000|2022-03-09 03:59:40|||||||||1
1646798390000|2022-03-09 03:59:50|47324.5|47304.5|47329.5|47309.5|47329.5|47309.5|47324.5|47304.5|3
1646798450000|2022-03-09 04:00:50|47332|47312|47332.4|47312.4|47332.4|47312.4|47332|47312|3
1646798460000|2022-03-09 04:01:00|47337.4|47317.4|47337.4|47317.4|47337.4|47317.4|47337.4|47317.4|1
1646798470000|2022-03-09 04:01:10|47339.9|47319.9|47347.4|47327.4|47347.4|47327.4|47339.9|47319.9|3
1646798480000|2022-03-09 04:01:20|47359.5|47339.5|47363.6|47343.6|47363.6|47343.6|47359.5|47339.5|1
1646798490000|2022-03-09 04:01:30|47359.5|47339.5|47352|47332|47359.5|47339.5|47352|47332|3
1646798510000|2022-03-09 04:01:50|||||||||1
1646798530000|2022-03-09 04:02:10|47349.9|47329.9|47351.5|47331.5|47351.5|47331.5|47349.5|47329.5|0
1646798550000|2022-03-09 04:02:30|47352|47332|47347|47327|47352|47332|47347|47327|4
1646798580000|2022-03-09 04:03:00|47342|47322|47313.7|47293.7|47342|47322|47313.7|47293.7|2
1646798590000|2022-03-09 04:03:10|47327|47307|47327|47307|47327|47307|47327|47307|2
1646798600000|2022-03-09 04:03:20|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|1
1646798630000|2022-03-09 04:03:50|||||||||1
1646798650000|2022-03-09 04:04:10|||||||||1
1646798660000|2022-03-09 04:04:20|47324|47304|47324|47304|47324|47304|47324|47304|0
1646798700000|2022-03-09 04:05:00|||||||||1
1646798750000|2022-03-09 04:05:50|||||||||1
1646798810000|2022-03-09 04:06:50|||||||||2
1646798870000|2022-03-09 04:07:50|||||||||1
1646798950000|2022-03-09 04:09:10|47322|47302|47322|47302|47322|47302|47322|47302|2
1646798980000|2022-03-09 04:09:40|47324|47304|47324.5|47304.5|47324.5|47304.5|47324|47304|0
1646798990000|2022-03-09 04:09:50|||||||||1
1646799000000|2022-03-09 04:10:00|47322|47302|47322|47302|47322|47302|47322|47302|0
1646799010000|2022-03-09 04:10:10|47324|47304|47322|47302|47324|47304|47322|47302|1
1646799060000|2022-03-09 04:11:00|47324|47304|47324|47304|47324|47304|47324|47304|0
1646799070000|2022-03-09 04:11:10|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|47324.5|47304.5|0
1646799100000|2022-03-09 04:11:40|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|47324.4|47304.4|0
1646799110000|2022-03-09 04:11:50|||||||||2
1646799120000|2022-03-09 04:12:00|47324|47304|47324.4|47304.4|47324.4|47304.4|47324|47304|4
1646799130000|2022-03-09 04:12:10|||||||||1
1646799140000|2022-03-09 04:12:20|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|2
1646799150000|2022-03-09 04:12:30|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|1
1646799190000|2022-03-09 04:13:10|47336.9|47316.9|47336.9|47316.9|47336.9|47316.9|47336.9|47316.9|1
1646799210000|2022-03-09 04:13:30|47339|47319|47336.9|47316.9|47339|47319|47336.9|47316.9|0
1646799220000|2022-03-09 04:13:40|||||||||1
1646799230000|2022-03-09 04:13:50|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|2
1646799240000|2022-03-09 04:14:00|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|1
1646799250000|2022-03-09 04:14:10|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|0
1646799280000|2022-03-09 04:14:40|47341.9|47321.9|47341.9|47321.9|47341.9|47321.9|47341.9|47321.9|1
1646799290000|2022-03-09 04:14:50|47344.4|47324.4|47344.4|47324.4|47344.4|47324.4|47344.4|47324.4|3
1646799300000|2022-03-09 04:15:00|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|1
1646799310000|2022-03-09 04:15:10|47344|47324|47344|47324|47344|47324|47344|47324|1
1646799370000|2022-03-09 04:16:10|47337.8|47317.8|47271.9|47251.9|47337.8|47317.8|47264|47244|46
1646799380000|2022-03-09 04:16:20|47269.9|47249.9|47276.6|47256.6|47304.7|47284.7|47269.4|47249.4|38
1646799390000|2022-03-09 04:16:30|47275.8|47255.8|47274.9|47254.9|47275.8|47255.8|47274.9|47254.9|12
1646799400000|2022-03-09 04:16:40|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|0
1646799410000|2022-03-09 04:16:50|47274.9|47254.9|47271.5|47251.5|47274.9|47254.9|47269.4|47249.4|7
1646799430000|2022-03-09 04:17:10|47273.6|47253.6|47273.1|47253.1|47273.6|47253.6|47264.9|47244.9|0
1646799440000|2022-03-09 04:17:20|47274.9|47254.9|47274.9|47254.9|47274.9|47254.9|47274.9|47254.9|0
1646799480000|2022-03-09 04:18:00|47272.8|47252.8|47242.4|47222.4|47272.8|47252.8|47242.4|47222.4|9
1646799490000|2022-03-09 04:18:10|47239.9|47219.9|47244.9|47224.9|47247.4|47227.4|47232.8|47212.8|5
1646799500000|2022-03-09 04:18:20|47255.6|47235.6|47258.6|47238.6|47258.6|47238.6|47255.6|47235.6|4
1646799510000|2022-03-09 04:18:30|47252.4|47232.4|47244.9|47224.9|47257.4|47237.4|47244.9|47224.9|6
1646799520000|2022-03-09 04:18:40|47242.8|47222.8|47252.4|47232.4|47252.4|47232.4|47242.8|47222.8|4
1646799530000|2022-03-09 04:18:50|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|0
1646799580000|2022-03-09 04:19:40|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|0
1646799600000|2022-03-09 04:20:00|||||||||1
1646799610000|2022-03-09 04:20:10|47256.9|47236.9|47254.9|47234.9|47256.9|47236.9|47254.9|47234.9|0
1646799630000|2022-03-09 04:20:30|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47250.3|47230.3|9
1646799640000|2022-03-09 04:20:40|47254.9|47234.9|47261.1|47241.1|47261.1|47241.1|47254.9|47234.9|1
1646799650000|2022-03-09 04:20:50|||||||||2
1646799660000|2022-03-09 04:21:00|47262.4|47242.4|47267.4|47247.4|47267.4|47247.4|47262.4|47242.4|2
1646799670000|2022-03-09 04:21:10|47269.4|47249.4|47269.9|47249.9|47269.9|47249.9|47269.4|47249.4|0
1646799690000|2022-03-09 04:21:30|47265.8|47245.8|47265.8|47245.8|47265.8|47245.8|47265.8|47245.8|3
1646799700000|2022-03-09 04:21:40|||||||||1
1646799710000|2022-03-09 04:21:50|47263.3|47243.3|47263.3|47243.3|47263.3|47243.3|47263.3|47243.3|1
1646799720000|2022-03-09 04:22:00|47262.4|47242.4|47262.4|47242.4|47262.4|47242.4|47262.4|47242.4|1
1646799810000|2022-03-09 04:23:30|47266.5|47246.5|47266.5|47246.5|47266.5|47246.5|47266.5|47246.5|1
1646799840000|2022-03-09 04:24:00|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|1
1646799900000|2022-03-09 04:25:00|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|1
1646799930000|2022-03-09 04:25:30|||||||||2
1646800030000|2022-03-09 04:27:10|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|1
1646800060000|2022-03-09 04:27:40|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|1
1646800140000|2022-03-09 04:29:00|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|1
1646800150000|2022-03-09 04:29:10|47281.2|47261.2|47289.9|47269.9|47289.9|47269.9|47281.2|47261.2|5
1646800200000|2022-03-09 04:30:00|47287.4|47267.4|47287.4|47267.4|47287.4|47267.4|47287.4|47267.4|6
1646800210000|2022-03-09 04:30:10|47282.4|47262.4|47287.4|47267.4|47287.4|47267.4|47282.4|47262.4|6
1646800300000|2022-03-09 04:31:40|47283.2|47263.2|47282.4|47262.4|47283.2|47263.2|47282.4|47262.4|0
1646800370000|2022-03-09 04:32:50|47283.2|47263.2|47287.4|47267.4|47287.4|47267.4|47283.2|47263.2|2
1646800380000|2022-03-09 04:33:00|||||||||1
1646800400000|2022-03-09 04:33:20|47286.9|47266.9|47287.4|47267.4|47287.4|47267.4|47286.9|47266.9|1
1646800430000|2022-03-09 04:33:50|||||||||1
1646800510000|2022-03-09 04:35:10|47289.4|47269.4|47282.8|47262.8|47289.9|47269.9|47282.8|47262.8|7
1646800540000|2022-03-09 04:35:40|47283.2|47263.2|47283.2|47263.2|47283.2|47263.2|47283.2|47263.2|0
1646800640000|2022-03-09 04:37:20|47308.1|47288.1|47339.4|47319.4|47339.4|47319.4|47308.1|47288.1|5
1646800650000|2022-03-09 04:37:30|47337.4|47317.4|47348.1|47328.1|47348.1|47328.1|47337.4|47317.4|2
1646800660000|2022-03-09 04:37:40|47350.2|47330.2|47344.4|47324.4|47350.2|47330.2|47344.4|47324.4|2
1646800680000|2022-03-09 04:38:00|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|2
1646800690000|2022-03-09 04:38:10|47348.5|47328.5|47353.1|47333.1|47353.1|47333.1|47348.5|47328.5|0
1646800710000|2022-03-09 04:38:30|47372.4|47352.4|47372.4|47352.4|47372.8|47352.8|47370.3|47350.3|1
1646800730000|2022-03-09 04:38:50|47379.4|47359.4|47382.4|47362.4|47382.4|47362.4|47379.4|47359.4|3
1646800740000|2022-03-09 04:39:00|47390.3|47370.3|47397.4|47377.4|47397.4|47377.4|47390.3|47370.3|2
1646800750000|2022-03-09 04:39:10|47404|47384|47406.9|47386.9|47406.9|47386.9|47404|47384|4
1646800760000|2022-03-09 04:39:20|47404.9|47384.9|47404.9|47384.9|47404.9|47384.9|47404.9|47384.9|2
1646800780000|2022-03-09 04:39:40|||||||||1
1646800790000|2022-03-09 04:39:50|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|0
1646800800000|2022-03-09 04:40:00|47402.4|47382.4|47404.9|47384.9|47404.9|47384.9|47399.9|47379.9|2
1646800810000|2022-03-09 04:40:10|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|47412.4|47392.4|12
1646800820000|2022-03-09 04:40:20|47412.8|47392.8|47449.4|47429.4|47451.9|47431.9|47412.8|47392.8|4
1646800830000|2022-03-09 04:40:30|47454|47434|47429.9|47409.9|47454|47434|47427.8|47407.8|10
1646800840000|2022-03-09 04:40:40|||||||||1
1646800850000|2022-03-09 04:40:50|47430.3|47410.3|47434.9|47414.9|47434.9|47414.9|47430.3|47410.3|6
1646800860000|2022-03-09 04:41:00|47436.9|47416.9|47437.4|47417.4|47437.4|47417.4|47436.9|47416.9|0
1646800870000|2022-03-09 04:41:10|47437.8|47417.8|47439.9|47419.9|47439.9|47419.9|47437.8|47417.8|1
1646800910000|2022-03-09 04:41:50|||||||||1
1646800920000|2022-03-09 04:42:00|47442.4|47422.4|47442.4|47422.4|47442.4|47422.4|47442.4|47422.4|0
1646800940000|2022-03-09 04:42:20|47444.9|47424.9|47444.9|47424.9|47444.9|47424.9|47444.9|47424.9|0
1646800950000|2022-03-09 04:42:30|47442.8|47422.8|47438.2|47418.2|47442.8|47422.8|47438.2|47418.2|1
1646800980000|2022-03-09 04:43:00|||||||||1
1646801000000|2022-03-09 04:43:20|47436.2|47416.2|47438.2|47418.2|47438.2|47418.2|47435.7|47415.7|0
1646801020000|2022-03-09 04:43:40|47444.4|47424.4|47438.2|47418.2|47444.4|47424.4|47438.2|47418.2|3
1646801040000|2022-03-09 04:44:00|47427.8|47407.8|47425.3|47405.3|47427.8|47407.8|47425.3|47405.3|10
1646801050000|2022-03-09 04:44:10|||||||||2
1646801060000|2022-03-09 04:44:20|47424.9|47404.9|47424.9|47404.9|47424.9|47404.9|47424.9|47404.9|0
1646801090000|2022-03-09 04:44:50|47426.9|47406.9|47427.4|47407.4|47427.4|47407.4|47426.9|47406.9|2
1646801100000|2022-03-09 04:45:00|47429.9|47409.9|47422.8|47402.8|47429.9|47409.9|47422.8|47402.8|4
1646801120000|2022-03-09 04:45:20|||||||||1
1646801140000|2022-03-09 04:45:40|47420.7|47400.7|47415.7|47395.7|47420.7|47400.7|47415.7|47395.7|1
1646801150000|2022-03-09 04:45:50|47415.3|47395.3|47416.9|47396.9|47421.9|47401.9|47415.3|47395.3|1
1646801160000|2022-03-09 04:46:00|47414.4|47394.4|47401.5|47381.5|47414.4|47394.4|47401.5|47381.5|1
1646801190000|2022-03-09 04:46:30|47397.3|47377.3|47397.3|47377.3|47397.3|47377.3|47397.3|47377.3|0
1646801220000|2022-03-09 04:47:00|47394.8|47374.8|47394.4|47374.4|47394.8|47374.8|47394.4|47374.4|3
1646801230000|2022-03-09 04:47:10|47386.2|47366.2|47381.2|47361.2|47386.2|47366.2|47381.2|47361.2|4
1646801240000|2022-03-09 04:47:20|47383.7|47363.7|47383.7|47363.7|47383.7|47363.7|47383.7|47363.7|1
1646801260000|2022-03-09 04:47:40|47389.8|47369.8|47389.8|47369.8|47389.8|47369.8|47389.8|47369.8|0
1646801280000|2022-03-09 04:48:00|||||||||2
1646801290000|2022-03-09 04:48:10|47387.3|47367.3|47389.8|47369.8|47389.8|47369.8|47387.3|47367.3|1
1646801320000|2022-03-09 04:48:40|||||||||2
1646801340000|2022-03-09 04:49:00|47387.3|47367.3|47387.8|47367.8|47387.8|47367.8|47387.3|47367.3|5
1646801350000|2022-03-09 04:49:10|47391.9|47371.9|47396.9|47376.9|47396.9|47376.9|47391.9|47371.9|2
1646801370000|2022-03-09 04:49:30|47404|47384|47409.8|47389.8|47409.8|47389.8|47404|47384|4
1646801380000|2022-03-09 04:49:40|47412.3|47392.3|47432.8|47412.8|47432.8|47412.8|47412.3|47392.3|2
1646801390000|2022-03-09 04:49:50|47434.8|47414.8|47434.8|47414.8|47434.8|47414.8|47434.8|47414.8|1
1646801400000|2022-03-09 04:50:00|||||||||1
1646801410000|2022-03-09 04:50:10|47436.9|47416.9|47466.5|47446.5|47466.5|47446.5|47436.9|47416.9|7
1646801420000|2022-03-09 04:50:20|47468.5|47448.5|47472.3|47452.3|47472.3|47452.3|47468.5|47448.5|4
1646801440000|2022-03-09 04:50:40|47474.4|47454.4|47462.3|47442.3|47479|47459|47462.3|47442.3|1
1646801450000|2022-03-09 04:50:50|||||||||4
1646801460000|2022-03-09 04:51:00|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|1
1646801470000|2022-03-09 04:51:10|47461.9|47441.9|47461.9|47441.9|47461.9|47441.9|47461.9|47441.9|0
1646801480000|2022-03-09 04:51:20|47464.8|47444.8|47464.8|47444.8|47464.8|47444.8|47464.8|47444.8|0
1646801490000|2022-03-09 04:51:30|47462.3|47442.3|47464.8|47444.8|47464.8|47444.8|47462.3|47442.3|0
1646801500000|2022-03-09 04:51:40|47460.3|47440.3|47457.3|47437.3|47460.3|47440.3|47455.7|47435.7|6
1646801550000|2022-03-09 04:52:30|47462.3|47442.3|47462.3|47442.3|47462.3|47442.3|47462.3|47442.3|1
1646801560000|2022-03-09 04:52:40|47466.5|47446.5|47470.6|47450.6|47472.6|47452.6|47466.5|47446.5|4
1646801580000|2022-03-09 04:53:00|47474|47454|47476.9|47456.9|47476.9|47456.9|47474|47454|5
1646801590000|2022-03-09 04:53:10|47467.3|47447.3|47467.3|47447.3|47467.3|47447.3|47467.3|47447.3|7
1646801600000|2022-03-09 04:53:20|47464.8|47444.8|47464.8|47444.8|47464.8|47444.8|47464.8|47444.8|2
1646801620000|2022-03-09 04:53:40|47459.8|47439.8|47459.4|47439.4|47459.8|47439.8|47459.4|47439.4|0
1646801630000|2022-03-09 04:53:50|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|2
1646801640000|2022-03-09 04:54:00|47445.7|47425.7|47442.3|47422.3|47445.7|47425.7|47437.3|47417.3|2
1646801650000|2022-03-09 04:54:10|||||||||1
1646801670000|2022-03-09 04:54:30|47444.8|47424.8|47444.8|47424.8|47444.8|47424.8|47444.8|47424.8|0
1646801680000|2022-03-09 04:54:40|||||||||1
1646801700000|2022-03-09 04:55:00|47442.3|47422.3|47444.8|47424.8|47444.8|47424.8|47442.3|47422.3|2
1646801720000|2022-03-09 04:55:20|||||||||1
1646801740000|2022-03-09 04:55:40|47447.3|47427.3|47444.8|47424.8|47447.3|47427.3|47444.8|47424.8|0
1646801760000|2022-03-09 04:56:00|47442.8|47422.8|47427.8|47407.8|47442.8|47422.8|47427.8|47407.8|1
1646801770000|2022-03-09 04:56:10|||||||||1
1646801780000|2022-03-09 04:56:20|47427.3|47407.3|47427.3|47407.3|47427.3|47407.3|47427.3|47407.3|1
1646801820000|2022-03-09 04:57:00|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|0
1646801830000|2022-03-09 04:57:10|47431.5|47411.5|47431.9|47411.9|47431.9|47411.9|47431.5|47411.5|1
1646801850000|2022-03-09 04:57:30|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|0
1646801870000|2022-03-09 04:57:50|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|1
1646801900000|2022-03-09 04:58:20|||||||||1
1646801930000|2022-03-09 04:58:50|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|47429.8|47409.8|0
1646801950000|2022-03-09 04:59:10|47425.7|47405.7|47416.2|47396.2|47425.7|47405.7|47416.2|47396.2|0
1646801970000|2022-03-09 04:59:30|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|0
1646801980000|2022-03-09 04:59:40|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|1
1646802000000|2022-03-09 05:00:00|47411.4|47391.4|47411.4|47391.4|47411.4|47391.4|47411.4|47391.4|2
1646802030000|2022-03-09 05:00:30|47413.5|47393.5|47413.9|47393.9|47413.9|47393.9|47413.5|47393.5|0
1646802080000|2022-03-09 05:01:20|47401.2|47381.2|47399.8|47379.8|47401.2|47381.2|47399.8|47379.8|2
1646802090000|2022-03-09 05:01:30|47396.4|47376.4|47383.5|47363.5|47396.4|47376.4|47383.5|47363.5|2
1646802100000|2022-03-09 05:01:40|47377.3|47357.3|47377.3|47357.3|47377.3|47357.3|47377.3|47357.3|1
1646802120000|2022-03-09 05:02:00|47372.3|47352.3|47371.9|47351.9|47372.3|47352.3|47371.9|47351.9|2
1646802170000|2022-03-09 05:02:50|47369.4|47349.4|47362.3|47342.3|47369.4|47349.4|47362.3|47342.3|5
1646802200000|2022-03-09 05:03:20|47364.4|47344.4|47364.4|47344.4|47364.4|47344.4|47364.4|47344.4|0
1646802350000|2022-03-09 05:05:50|47362.3|47342.3|47359.8|47339.8|47363.9|47343.9|47359.8|47339.8|0
1646802360000|2022-03-09 05:06:00|47359.4|47339.4|47359.4|47339.4|47359.4|47339.4|47359.4|47339.4|3
1646802390000|2022-03-09 05:06:30|47359.8|47339.8|47359.4|47339.4|47359.8|47339.8|47359.4|47339.4|1
1646802410000|2022-03-09 05:06:50|47365.7|47345.7|47381.4|47361.4|47381.4|47361.4|47365.7|47345.7|6
1646802480000|2022-03-09 05:08:00|47382.3|47362.3|47384.4|47364.4|47384.4|47364.4|47382.3|47362.3|0
1646802500000|2022-03-09 05:08:20|47387.3|47367.3|47387.3|47367.3|47387.3|47367.3|47387.3|47367.3|0
1646802540000|2022-03-09 05:09:00|47391.9|47371.9|47396.4|47376.4|47396.4|47376.4|47391.9|47371.9|3
1646802550000|2022-03-09 05:09:10|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|3
1646802620000|2022-03-09 05:10:20|47396.4|47376.4|47396.4|47376.4|47396.4|47376.4|47396.4|47376.4|2
1646802640000|2022-03-09 05:10:40|47374.8|47354.8|47374.8|47354.8|47374.8|47354.8|47374.8|47354.8|5
1646802650000|2022-03-09 05:10:50|47368.6|47348.6|47368.6|47348.6|47368.6|47348.6|47368.6|47348.6|2
1646802660000|2022-03-09 05:11:00|47366.6|47346.6|47363.2|47343.2|47366.6|47346.6|47363.2|47343.2|0
1646802670000|2022-03-09 05:11:10|47353.2|47333.2|47351.1|47331.1|47353.2|47333.2|47351.1|47331.1|12
1646802680000|2022-03-09 05:11:20|47341.6|47321.6|47346.1|47326.1|47348.2|47328.2|47341.6|47321.6|6
1646802690000|2022-03-09 05:11:30|||||||||6
1646802700000|2022-03-09 05:11:40|47345.3|47325.3|47346.1|47326.1|47346.1|47326.1|47341.1|47321.1|15
1646802710000|2022-03-09 05:11:50|47342|47322|47346.1|47326.1|47346.1|47326.1|47341.6|47321.6|13
1646802720000|2022-03-09 05:12:00|47341.6|47321.6|47329.4|47309.4|47341.6|47321.6|47329.4|47309.4|14
1646802740000|2022-03-09 05:12:20|47327.3|47307.3|47321.9|47301.9|47327.3|47307.3|47321.9|47301.9|7
1646802750000|2022-03-09 05:12:30|47319.8|47299.8|47317.3|47297.3|47319.8|47299.8|47317.3|47297.3|2
1646802760000|2022-03-09 05:12:40|47313.2|47293.2|47310.7|47290.7|47313.2|47293.2|47310.3|47290.3|1
1646802770000|2022-03-09 05:12:50|47307.8|47287.8|47310.3|47290.3|47312.3|47292.3|47307.8|47287.8|2
1646802780000|2022-03-09 05:13:00|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|2
1646802790000|2022-03-09 05:13:10|47307.8|47287.8|47316.9|47296.9|47316.9|47296.9|47307.8|47287.8|12
1646802800000|2022-03-09 05:13:20|47318.9|47298.9|47316.9|47296.9|47318.9|47298.9|47316.9|47296.9|1
1646802830000|2022-03-09 05:13:50|47319.4|47299.4|47316.9|47296.9|47319.4|47299.4|47316.9|47296.9|0
1646802840000|2022-03-09 05:14:00|47317.3|47297.3|47317.3|47297.3|47319.4|47299.4|47317.3|47297.3|0
1646802850000|2022-03-09 05:14:10|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|0
1646802860000|2022-03-09 05:14:20|47313.2|47293.2|47313.2|47293.2|47313.2|47293.2|47313.2|47293.2|3
1646802940000|2022-03-09 05:15:40|47312.8|47292.8|47314.8|47294.8|47314.8|47294.8|47312.8|47292.8|1
1646802980000|2022-03-09 05:16:20|47312.8|47292.8|47312.8|47292.8|47312.8|47292.8|47312.8|47292.8|1
1646803010000|2022-03-09 05:16:50|47314.8|47294.8|47314.8|47294.8|47314.8|47294.8|47314.8|47294.8|0
1646803040000|2022-03-09 05:17:20|47315.3|47295.3|47315.3|47295.3|47315.3|47295.3|47315.3|47295.3|0
1646803080000|2022-03-09 05:18:00|47317.3|47297.3|47319.4|47299.4|47319.4|47299.4|47317.3|47297.3|2
1646803090000|2022-03-09 05:18:10|47319.8|47299.8|47319.8|47299.8|47319.8|47299.8|47319.8|47299.8|3
1646803100000|2022-03-09 05:18:20|||||||||1
1646803160000|2022-03-09 05:19:20|||||||||1
1646803180000|2022-03-09 05:19:40|47321.9|47301.9|47322.3|47302.3|47322.3|47302.3|47321.9|47301.9|0
1646803200000|2022-03-09 05:20:00|||||||||2
1646803210000|2022-03-09 05:20:10|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|0
1646803220000|2022-03-09 05:20:20|||||||||1
1646803230000|2022-03-09 05:20:30|47322.3|47302.3|47322.3|47302.3|47322.3|47302.3|47322.3|47302.3|0
1646803270000|2022-03-09 05:21:10|47326.9|47306.9|47326.9|47306.9|47326.9|47306.9|47326.9|47306.9|1
1646803300000|2022-03-09 05:21:40|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|4
1646803330000|2022-03-09 05:22:10|47325.2|47305.2|47324.4|47304.4|47325.2|47305.2|47324.4|47304.4|0
1646803360000|2022-03-09 05:22:40|||||||||1
1646803380000|2022-03-09 05:23:00|47326.4|47306.4|47326.9|47306.9|47326.9|47306.9|47326.4|47306.4|5
1646803390000|2022-03-09 05:23:10|47328.9|47308.9|47329.4|47309.4|47329.4|47309.4|47328.9|47308.9|1
1646803420000|2022-03-09 05:23:40|47335.5|47315.5|47335.5|47315.5|47335.5|47315.5|47335.5|47315.5|1
1646803430000|2022-03-09 05:23:50|47351|47331|47349.2|47329.2|47351|47331|47349.2|47329.2|9
1646803570000|2022-03-09 05:26:10|47341|47321|47341|47321|47341|47321|47341|47321|0
1646803590000|2022-03-09 05:26:30|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|6
1646803600000|2022-03-09 05:26:40|47302.5|47282.5|47302.5|47282.5|47302.5|47282.5|47302.5|47282.5|14
1646803620000|2022-03-09 05:27:00|47290.2|47270.2|47290.2|47270.2|47290.2|47270.2|47290.2|47270.2|2
1646803630000|2022-03-09 05:27:10|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|0
1646803680000|2022-03-09 05:28:00|47288.5|47268.5|47247.3|47227.3|47288.5|47268.5|47247.3|47227.3|15
1646803690000|2022-03-09 05:28:10|47244.8|47224.8|47226.9|47206.9|47244.8|47224.8|47224.4|47204.4|16
1646803700000|2022-03-09 05:28:20|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|3
1646803710000|2022-03-09 05:28:30|47219.4|47199.4|47216.9|47196.9|47219.4|47199.4|47216.9|47196.9|1
1646803720000|2022-03-09 05:28:40|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|3
1646803740000|2022-03-09 05:29:00|||||||||1
1646803750000|2022-03-09 05:29:10|47209.4|47189.4|47180.7|47160.7|47209.4|47189.4|47180.7|47160.7|9
1646803760000|2022-03-09 05:29:20|47178.6|47158.6|47178.6|47158.6|47178.6|47158.6|47178.6|47158.6|2
1646803770000|2022-03-09 05:29:30|47180.7|47160.7|47182.3|47162.3|47182.7|47162.7|47180.7|47160.7|3
1646803780000|2022-03-09 05:29:40|47184.4|47164.4|47184.4|47164.4|47184.4|47164.4|47184.4|47164.4|1
1646803790000|2022-03-09 05:29:50|47194.8|47174.8|47195.7|47175.7|47195.7|47175.7|47194.8|47174.8|21
1646803800000|2022-03-09 05:30:00|47196.1|47176.1|47258.3|47238.3|47258.3|47238.3|47196.1|47176.1|3
1646803810000|2022-03-09 05:30:10|47259.2|47239.2|47260.5|47240.5|47260.5|47240.5|47259.2|47239.2|2
1646803820000|2022-03-09 05:30:20|47258.5|47238.5|47253.5|47233.5|47258.5|47238.5|47253.5|47233.5|0
1646803830000|2022-03-09 05:30:30|47251.4|47231.4|47241.9|47221.9|47251.4|47231.4|47241.9|47221.9|0
1646803840000|2022-03-09 05:30:40|47236.4|47216.4|47209.8|47189.8|47236.4|47216.4|47209.8|47189.8|4
1646803850000|2022-03-09 05:30:50|47206|47186|47206|47186|47206|47186|47203.9|47183.9|5
1646803860000|2022-03-09 05:31:00|47205.5|47185.5|47186|47166|47205.5|47185.5|47186|47166|2
1646803870000|2022-03-09 05:31:10|||||||||2
1646803890000|2022-03-09 05:31:30|47180.2|47160.2|47166.6|47146.6|47180.2|47160.2|47166.6|47146.6|20
1646803900000|2022-03-09 05:31:40|47168.6|47148.6|47168.6|47148.6|47168.6|47148.6|47166.6|47146.6|0
1646803910000|2022-03-09 05:31:50|||||||||1
1646803920000|2022-03-09 05:32:00|47173.6|47153.6|47173.6|47153.6|47176.1|47156.1|47173.6|47153.6|4
1646803930000|2022-03-09 05:32:10|47175.7|47155.7|47177.7|47157.7|47177.7|47157.7|47175.7|47155.7|3
1646803940000|2022-03-09 05:32:20|47169.1|47149.1|47167|47147|47169.1|47149.1|47167|47147|0
1646803950000|2022-03-09 05:32:30|47164.5|47144.5|47147|47127|47164.5|47144.5|47147|47127|13
1646803960000|2022-03-09 05:32:40|47145.7|47125.7|47159.8|47139.8|47159.8|47139.8|47145.7|47125.7|4
1646803970000|2022-03-09 05:32:50|47163.9|47143.9|47165.2|47145.2|47165.2|47145.2|47163.9|47143.9|0
1646803980000|2022-03-09 05:33:00|47165.7|47145.7|47169.4|47149.4|47169.8|47149.8|47165.7|47145.7|0
1646803990000|2022-03-09 05:33:10|47169.8|47149.8|47169.8|47149.8|47169.8|47149.8|47169.8|47149.8|0
1646804000000|2022-03-09 05:33:20|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|0
1646804020000|2022-03-09 05:33:40|47163.2|47143.2|47171.8|47151.8|47171.8|47151.8|47163.2|47143.2|6
1646804030000|2022-03-09 05:33:50|47218.2|47198.2|47207|47187|47218.2|47198.2|47206.1|47186.1|6
1646804040000|2022-03-09 05:34:00|47206.6|47186.6|47217.3|47197.3|47217.3|47197.3|47206.6|47186.6|1
1646804050000|2022-03-09 05:34:10|47220.2|47200.2|47233.6|47213.6|47233.6|47213.6|47220.2|47200.2|1
1646804060000|2022-03-09 05:34:20|47231.1|47211.1|47224.1|47204.1|47231.1|47211.1|47223.6|47203.6|5
1646804070000|2022-03-09 05:34:30|47211.1|47191.1|47214.8|47194.8|47214.8|47194.8|47199.8|47179.8|6
1646804080000|2022-03-09 05:34:40|47215.2|47195.2|47216.1|47196.1|47216.1|47196.1|47213.6|47193.6|3
1646804100000|2022-03-09 05:35:00|||||||||3
1646804130000|2022-03-09 05:35:30|47218.2|47198.2|47221.1|47201.1|47221.1|47201.1|47216.1|47196.1|0
1646804170000|2022-03-09 05:36:10|47235.7|47215.7|47235.7|47215.7|47235.7|47215.7|47235.7|47215.7|3
1646804200000|2022-03-09 05:36:40|47237.7|47217.7|47278.2|47258.2|47278.2|47258.2|47237.7|47217.7|7
1646804220000|2022-03-09 05:37:00|47276.1|47256.1|47274.1|47254.1|47276.1|47256.1|47274.1|47254.1|10
1646804260000|2022-03-09 05:37:40|47269.9|47249.9|47266.1|47246.1|47269.9|47249.9|47266.1|47246.1|4
1646804270000|2022-03-09 05:37:50|47262|47242|47251.6|47231.6|47262|47242|47251.6|47231.6|1
1646804320000|2022-03-09 05:38:40|47249.5|47229.5|47228.6|47208.6|47249.5|47229.5|47228.6|47208.6|5
1646804340000|2022-03-09 05:39:00|||||||||1
1646804350000|2022-03-09 05:39:10|||||||||5
1646804360000|2022-03-09 05:39:20|47232.7|47212.7|47236.6|47216.6|47236.6|47216.6|47232.7|47212.7|2
1646804370000|2022-03-09 05:39:30|47238.6|47218.6|47241.1|47221.1|47241.1|47221.1|47238.6|47218.6|2
1646804400000|2022-03-09 05:40:00|47246.1|47226.1|47247|47227|47247|47227|47246.1|47226.1|0
1646804420000|2022-03-09 05:40:20|47249.5|47229.5|47281.1|47261.1|47281.1|47261.1|47249.5|47229.5|6
1646804450000|2022-03-09 05:40:50|47280.7|47260.7|47300.2|47280.2|47300.2|47280.2|47280.7|47260.7|2
1646804460000|2022-03-09 05:41:00|47290.2|47270.2|47278.6|47258.6|47292.7|47272.7|47276.1|47256.1|8
1646804470000|2022-03-09 05:41:10|47290.7|47270.7|47301.1|47281.1|47301.1|47281.1|47275.7|47255.7|16
1646804480000|2022-03-09 05:41:20|47300.7|47280.7|47299.3|47279.3|47300.7|47280.7|47299.3|47279.3|0
1646804490000|2022-03-09 05:41:30|47299.8|47279.8|47261.1|47241.1|47299.8|47279.8|47261.1|47241.1|1
1646804500000|2022-03-09 05:41:40|47259.1|47239.1|47246.6|47226.6|47259.1|47239.1|47246.6|47226.6|3
1646804510000|2022-03-09 05:41:50|47241.1|47221.1|47243.2|47223.2|47243.2|47223.2|47241.1|47221.1|0
1646804520000|2022-03-09 05:42:00|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|47240.2|47220.2|6
1646804560000|2022-03-09 05:42:40|47236.1|47216.1|47233.6|47213.6|47236.1|47216.1|47233.6|47213.6|7
1646804570000|2022-03-09 05:42:50|47228.6|47208.6|47193.2|47173.2|47228.6|47208.6|47188.6|47168.6|12
1646804580000|2022-03-09 05:43:00|47191.1|47171.1|47188.6|47168.6|47191.1|47171.1|47188.6|47168.6|2
1646804590000|2022-03-09 05:43:10|47190.7|47170.7|47196.1|47176.1|47196.1|47176.1|47190.7|47170.7|2
1646804600000|2022-03-09 05:43:20|47201.1|47181.1|47201.1|47181.1|47201.1|47181.1|47201.1|47181.1|1
1646804610000|2022-03-09 05:43:30|47203.6|47183.6|47203.6|47183.6|47203.6|47183.6|47203.6|47183.6|0
1646804620000|2022-03-09 05:43:40|47205.7|47185.7|47228.6|47208.6|47228.6|47208.6|47205.7|47185.7|1
1646804630000|2022-03-09 05:43:50|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|47233.6|47213.6|1
1646804640000|2022-03-09 05:44:00|47234.1|47214.1|47236.1|47216.1|47236.1|47216.1|47229.9|47209.9|2
1646804650000|2022-03-09 05:44:10|47236.6|47216.6|47236.6|47216.6|47260.7|47240.7|47236.6|47216.6|10
1646804660000|2022-03-09 05:44:20|||||||||1
1646804670000|2022-03-09 05:44:30|47188.2|47168.2|47123.6|47103.6|47188.2|47168.2|47123.6|47103.6|19
1646804680000|2022-03-09 05:44:40|47121.1|47101.1|47121.1|47101.1|47121.1|47101.1|47121.1|47101.1|1
1646804690000|2022-03-09 05:44:50|47116.1|47096.1|47113.6|47093.6|47116.1|47096.1|47113.6|47093.6|1
1646804700000|2022-03-09 05:45:00|47116.1|47096.1|47118.6|47098.6|47118.6|47098.6|47116.1|47096.1|5
1646804720000|2022-03-09 05:45:20|47123.6|47103.6|47128.6|47108.6|47128.6|47108.6|47123.6|47103.6|0
1646804730000|2022-03-09 05:45:30|47132.7|47112.7|47136.1|47116.1|47138.6|47118.6|47132.7|47112.7|1
1646804740000|2022-03-09 05:45:40|47150.2|47130.2|47150.4|47130.4|47150.4|47130.4|47148.2|47128.2|3
1646804750000|2022-03-09 05:45:50|||||||||1
1646804760000|2022-03-09 05:46:00|47156.1|47136.1|47158.6|47138.6|47158.6|47138.6|47156.1|47136.1|3
1646804770000|2022-03-09 05:46:10|47147.9|47127.9|47142.9|47122.9|47147.9|47127.9|47142.9|47122.9|3
1646804780000|2022-03-09 05:46:20|47140.2|47120.2|47124|47104|47140.2|47120.2|47122|47102|4
1646804790000|2022-03-09 05:46:30|47117.9|47097.9|47125.7|47105.7|47125.7|47105.7|47117.9|47097.9|2
1646804800000|2022-03-09 05:46:40|47133.2|47113.2|47129|47109|47133.2|47113.2|47129|47109|0
1646804810000|2022-03-09 05:46:50|47128.6|47108.6|47118.6|47098.6|47128.6|47108.6|47118.6|47098.6|6
1646804820000|2022-03-09 05:47:00|47113.6|47093.6|47113.2|47093.2|47113.6|47093.6|47113.2|47093.2|0
1646804830000|2022-03-09 05:47:10|47111.1|47091.1|47033.2|47013.2|47111.1|47091.1|46986.5|46966.5|28
1646804840000|2022-03-09 05:47:20|47039.8|47019.8|47018.2|46998.2|47048.9|47028.9|47018.2|46998.2|9
1646804860000|2022-03-09 05:47:40|47020.2|47000.2|47022.7|47002.7|47022.7|47002.7|47020.2|47000.2|0
1646804870000|2022-03-09 05:47:50|||||||||1
1646804880000|2022-03-09 05:48:00|47024.8|47004.8|47036.8|47016.8|47036.8|47016.8|47019.8|46999.8|8
1646804890000|2022-03-09 05:48:10|47035.9|47015.9|47034.3|47014.3|47035.9|47015.9|47031.8|47011.8|2
1646804900000|2022-03-09 05:48:20|47036.4|47016.4|47049.3|47029.3|47049.3|47029.3|47036.4|47016.4|2
1646804910000|2022-03-09 05:48:30|47046.8|47026.8|47036.8|47016.8|47049.3|47029.3|47036.8|47016.8|4
1646804920000|2022-03-09 05:48:40|47034.3|47014.3|47031.8|47011.8|47034.3|47014.3|47026.8|47006.8|1
1646804930000|2022-03-09 05:48:50|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|3
1646804940000|2022-03-09 05:49:00|||||||||1
1646804950000|2022-03-09 05:49:10|47030.2|47010.2|47019.8|46999.8|47030.2|47010.2|47019.8|46999.8|5
1646804960000|2022-03-09 05:49:20|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|1
1646804990000|2022-03-09 05:49:50|47029.8|47009.8|47040.2|47020.2|47045.7|47025.7|47029.8|47009.8|4
1646805000000|2022-03-09 05:50:00|||||||||2
1646805010000|2022-03-09 05:50:10|47040.7|47020.7|47042.7|47022.7|47042.7|47022.7|47040.7|47020.7|0
1646805020000|2022-03-09 05:50:20|||||||||1
1646805030000|2022-03-09 05:50:30|47040.7|47020.7|47040.2|47020.2|47040.7|47020.7|47040.2|47020.2|1
1646805040000|2022-03-09 05:50:40|47042.3|47022.3|47042.7|47022.7|47042.7|47022.7|47042.3|47022.3|0
1646805050000|2022-03-09 05:50:50|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|0
1646805060000|2022-03-09 05:51:00|47045.2|47025.2|47048.2|47028.2|47048.2|47028.2|47045.2|47025.2|8
1646805080000|2022-03-09 05:51:20|47050.2|47030.2|47048.6|47028.6|47050.7|47030.7|47048.6|47028.6|2
1646805110000|2022-03-09 05:51:50|47014.5|46994.5|47004.9|46984.9|47014.5|46994.5|47004.9|46984.9|14
1646805120000|2022-03-09 05:52:00|46996.3|46976.3|46995.4|46975.4|46996.3|46976.3|46995.4|46975.4|6
1646805130000|2022-03-09 05:52:10|46994.9|46974.9|46997.4|46977.4|46997.4|46977.4|46994.9|46974.9|7
1646805140000|2022-03-09 05:52:20|47007.7|46987.7|47007.7|46987.7|47007.7|46987.7|47007.7|46987.7|1
1646805150000|2022-03-09 05:52:30|47011.1|46991.1|47031.5|47011.5|47031.5|47011.5|47011.1|46991.1|7
1646805160000|2022-03-09 05:52:40|47041.1|47021.1|47043.6|47023.6|47043.6|47023.6|47041.1|47021.1|7
1646805170000|2022-03-09 05:52:50|47041.5|47021.5|47036.1|47016.1|47041.5|47021.5|47036.1|47016.1|5
1646805180000|2022-03-09 05:53:00|47035.2|47015.2|47024.9|47004.9|47035.2|47015.2|47024.9|47004.9|4
1646805190000|2022-03-09 05:53:10|47026.5|47006.5|47018.6|46998.6|47026.5|47006.5|47018.6|46998.6|1
1646805200000|2022-03-09 05:53:20|47010.4|46990.4|46978.2|46958.2|47016.5|46996.5|46978.2|46958.2|8
1646805210000|2022-03-09 05:53:30|46975.2|46955.2|46962.4|46942.4|46975.2|46955.2|46962.4|46942.4|9
1646805220000|2022-03-09 05:53:40|46956.5|46936.5|46956.5|46936.5|46956.5|46936.5|46956.5|46936.5|2
1646805230000|2022-03-09 05:53:50|46956.1|46936.1|46975.9|46955.9|46975.9|46955.9|46956.1|46936.1|7
1646805240000|2022-03-09 05:54:00|46970.7|46950.7|46970.7|46950.7|46970.7|46950.7|46970.7|46950.7|2
1646805260000|2022-03-09 05:54:20|46960.4|46940.4|46958.6|46938.6|46960.4|46940.4|46953.6|46933.6|10
1646805270000|2022-03-09 05:54:30|46959.9|46939.9|46966.1|46946.1|46966.5|46946.5|46959.9|46939.9|2
1646805280000|2022-03-09 05:54:40|46968.6|46948.6|46966.1|46946.1|46968.6|46948.6|46966.1|46946.1|2
1646805290000|2022-03-09 05:54:50|||||||||2
1646805300000|2022-03-09 05:55:00|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|46968.6|46948.6|4
1646805310000|2022-03-09 05:55:10|||||||||2
1646805340000|2022-03-09 05:55:40|46970.7|46950.7|47001.2|46981.2|47001.2|46981.2|46970.7|46950.7|1
1646805350000|2022-03-09 05:55:50|47009|46989|47017.7|46997.7|47017.7|46997.7|46999.2|46979.2|6
1646805360000|2022-03-09 05:56:00|47030.2|47010.2|47030.2|47010.2|47030.2|47010.2|47030.2|47010.2|0
1646805370000|2022-03-09 05:56:10|47033.6|47013.6|47033.6|47013.6|47033.6|47013.6|47033.6|47013.6|0
1646805380000|2022-03-09 05:56:20|47037.7|47017.7|47048.2|47028.2|47048.2|47028.2|47037.7|47017.7|1
1646805390000|2022-03-09 05:56:30|47050.7|47030.7|47083.6|47063.6|47090.2|47070.2|47050.7|47030.7|5
1646805400000|2022-03-09 05:56:40|47078.6|47058.6|47054.3|47034.3|47078.6|47058.6|47054.3|47034.3|6
1646805410000|2022-03-09 05:56:50|||||||||2
1646805420000|2022-03-09 05:57:00|47046.1|47026.1|47046.1|47026.1|47046.1|47026.1|47046.1|47026.1|2
1646805450000|2022-03-09 05:57:30|47044|47024|47043.6|47023.6|47044|47024|47043.6|47023.6|3
1646805460000|2022-03-09 05:57:40|47038.6|47018.6|47038.6|47018.6|47038.6|47018.6|47038.6|47018.6|0
1646805470000|2022-03-09 05:57:50|||||||||1
1646805480000|2022-03-09 05:58:00|47043.2|47023.2|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|6
1646805490000|2022-03-09 05:58:10|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|0
1646805500000|2022-03-09 05:58:20|47043.1|47023.1|47040.2|47020.2|47043.1|47023.1|47040.2|47020.2|4
1646805530000|2022-03-09 05:58:50|||||||||1
1646805540000|2022-03-09 05:59:00|||||||||1
1646805580000|2022-03-09 05:59:40|47020.6|47000.6|47033.6|47013.6|47033.6|47013.6|47017|46997|7
1646805590000|2022-03-09 05:59:50|47036.1|47016.1|47061.8|47041.8|47061.8|47041.8|47036.1|47016.1|1
1646805600000|2022-03-09 06:00:00|47063.9|47043.9|47064.9|47044.9|47068.6|47048.6|47062|47042|1
1646805610000|2022-03-09 06:00:10|47071.1|47051.1|47076.1|47056.1|47076.1|47056.1|47071.1|47051.1|0
1646805620000|2022-03-09 06:00:20|47078.1|47058.1|47078.6|47058.6|47078.6|47058.6|47078.1|47058.1|0
1646805630000|2022-03-09 06:00:30|47081.1|47061.1|47101.1|47081.1|47101.1|47081.1|47081.1|47061.1|2
1646805640000|2022-03-09 06:00:40|47101.5|47081.5|47120.6|47100.6|47120.6|47100.6|47101.5|47081.5|3
1646805650000|2022-03-09 06:00:50|47118.6|47098.6|47140.6|47120.6|47140.6|47120.6|47118.1|47098.1|13
1646805660000|2022-03-09 06:01:00|47141.1|47121.1|47153.6|47133.6|47173.1|47153.1|47141.1|47121.1|11
1646805670000|2022-03-09 06:01:10|47151.1|47131.1|47116.1|47096.1|47151.1|47131.1|47116.1|47096.1|2
1646805680000|2022-03-09 06:01:20|47108.6|47088.6|47108.1|47088.1|47108.6|47088.6|47108.1|47088.1|1
1646805700000|2022-03-09 06:01:40|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47098.6|47078.6|3
1646805710000|2022-03-09 06:01:50|47105.6|47085.6|47101.1|47081.1|47106.5|47086.5|47097.4|47077.4|12
1646805720000|2022-03-09 06:02:00|47099|47079|47093.6|47073.6|47099|47079|47093.6|47073.6|7
1646805740000|2022-03-09 06:02:20|47084|47064|47081.1|47061.1|47084|47064|47081.1|47061.1|2
1646805760000|2022-03-09 06:02:40|47079|47059|47071.1|47051.1|47079|47059|47069.5|47049.5|4
1646805770000|2022-03-09 06:02:50|47069|47049|47068.6|47048.6|47071.1|47051.1|47068.6|47048.6|3
1646805820000|2022-03-09 06:03:40|47066.1|47046.1|47061.1|47041.1|47066.1|47046.1|47058.6|47038.6|0
1646805840000|2022-03-09 06:04:00|||||||||4
1646805890000|2022-03-09 06:04:50|47063.1|47043.1|47066.1|47046.1|47066.1|47046.1|47063.1|47043.1|0
1646805900000|2022-03-09 06:05:00|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|1
1646805910000|2022-03-09 06:05:10|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|0
1646805930000|2022-03-09 06:05:30|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|0
1646805960000|2022-03-09 06:06:00|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|4
1646805980000|2022-03-09 06:06:20|47073.1|47053.1|47073.6|47053.6|47073.6|47053.6|47073.1|47053.1|0
1646806040000|2022-03-09 06:07:20|47077|47057|47108.1|47088.1|47108.1|47088.1|47077|47057|2
1646806050000|2022-03-09 06:07:30|||||||||1
1646806060000|2022-03-09 06:07:40|47112.3|47092.3|47113.1|47093.1|47113.1|47093.1|47112.3|47092.3|1
1646806070000|2022-03-09 06:07:50|47115.6|47095.6|47119.8|47099.8|47119.8|47099.8|47115.6|47095.6|2
1646806080000|2022-03-09 06:08:00|47122.3|47102.3|47127.3|47107.3|47129.8|47109.8|47118.1|47098.1|4
1646806100000|2022-03-09 06:08:20|47129.8|47109.8|47141.1|47121.1|47143.6|47123.6|47127.7|47107.7|4
1646806110000|2022-03-09 06:08:30|||||||||1
1646806140000|2022-03-09 06:09:00|47138.6|47118.6|47138.6|47118.6|47138.6|47118.6|47138.6|47118.6|2
1646806170000|2022-03-09 06:09:30|47128.6|47108.6|47126.1|47106.1|47128.6|47108.6|47126.1|47106.1|2
1646806220000|2022-03-09 06:10:20|47124.7|47104.7|47126.1|47106.1|47126.1|47106.1|47124.7|47104.7|1
1646806260000|2022-03-09 06:11:00|||||||||3
1646806280000|2022-03-09 06:11:20|||||||||1
1646806290000|2022-03-09 06:11:30|47131.1|47111.1|47138.6|47118.6|47141.1|47121.1|47131.1|47111.1|3
1646806300000|2022-03-09 06:11:40|47140.6|47120.6|47138.6|47118.6|47141.1|47121.1|47138.6|47118.6|0
1646806310000|2022-03-09 06:11:50|||||||||2
1646806320000|2022-03-09 06:12:00|||||||||3
1646806340000|2022-03-09 06:12:20|47135.2|47115.2|47125.2|47105.2|47135.2|47115.2|47125.2|47105.2|9
1646806350000|2022-03-09 06:12:30|47124.7|47104.7|47122.2|47102.2|47124.7|47104.7|47122.2|47102.2|0
1646806360000|2022-03-09 06:12:40|47120.2|47100.2|47093.4|47073.4|47120.2|47100.2|47093.4|47073.4|4
1646806370000|2022-03-09 06:12:50|47088.9|47068.9|47081.1|47061.1|47088.9|47068.9|47081.1|47061.1|7
1646806390000|2022-03-09 06:13:10|47083.1|47063.1|47099.7|47079.7|47102.2|47082.2|47083.1|47063.1|4
1646806400000|2022-03-09 06:13:20|47099.3|47079.3|47092.9|47072.9|47099.3|47079.3|47084.3|47064.3|12
1646806430000|2022-03-09 06:13:50|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|2
1646806440000|2022-03-09 06:14:00|47094.3|47074.3|47094.3|47074.3|47094.3|47074.3|47094.3|47074.3|0
1646806490000|2022-03-09 06:14:50|47093.1|47073.1|47095.2|47075.2|47095.2|47075.2|47092.7|47072.7|1
1646806500000|2022-03-09 06:15:00|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|47095.6|47075.6|0
1646806510000|2022-03-09 06:15:10|47097.7|47077.7|47141.8|47121.8|47141.8|47121.8|47097.7|47077.7|4
1646806520000|2022-03-09 06:15:20|47143.9|47123.9|47155|47135|47155|47135|47143.9|47123.9|2
1646806530000|2022-03-09 06:15:30|47160|47140|47160|47140|47160|47140|47160|47140|1
1646806540000|2022-03-09 06:15:40|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|0
1646806550000|2022-03-09 06:15:50|47160|47140|47155.5|47135.5|47160|47140|47155.5|47135.5|1
1646806560000|2022-03-09 06:16:00|47153.4|47133.4|47145.5|47125.5|47153.4|47133.4|47145.5|47125.5|2
1646806570000|2022-03-09 06:16:10|47147.2|47127.2|47159.3|47139.3|47159.3|47139.3|47147.2|47127.2|1
1646806580000|2022-03-09 06:16:20|47161.8|47141.8|47171.4|47151.4|47171.4|47151.4|47161.8|47141.8|1
1646806590000|2022-03-09 06:16:30|47171.8|47151.8|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|0
1646806600000|2022-03-09 06:16:40|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|4
1646806610000|2022-03-09 06:16:50|47154.3|47134.3|47156.4|47136.4|47156.4|47136.4|47153.9|47133.9|0
1646806620000|2022-03-09 06:17:00|||||||||2
1646806670000|2022-03-09 06:17:50|||||||||1
1646806680000|2022-03-09 06:18:00|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|0
1646806690000|2022-03-09 06:18:10|47156.8|47136.8|47156.4|47136.4|47156.8|47136.8|47156.4|47136.4|0
1646806700000|2022-03-09 06:18:20|47158.4|47138.4|47158.9|47138.9|47158.9|47138.9|47158.4|47138.4|0
1646806720000|2022-03-09 06:18:40|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|0
1646806730000|2022-03-09 06:18:50|47161.3|47141.3|47188.4|47168.4|47188.4|47168.4|47161.3|47141.3|7
1646806740000|2022-03-09 06:19:00|47193.8|47173.8|47213.8|47193.8|47213.8|47193.8|47193.8|47173.8|2
1646806750000|2022-03-09 06:19:10|47211.8|47191.8|47211.8|47191.8|47211.8|47191.8|47211.8|47191.8|3
1646806770000|2022-03-09 06:19:30|47205.2|47185.2|47211.3|47191.3|47211.3|47191.3|47205.2|47185.2|1
1646806780000|2022-03-09 06:19:40|||||||||4
1646806790000|2022-03-09 06:19:50|||||||||1
1646806800000|2022-03-09 06:20:00|47205.2|47185.2|47214.3|47194.3|47214.3|47194.3|47205.2|47185.2|2
1646806810000|2022-03-09 06:20:10|||||||||1
1646806830000|2022-03-09 06:20:30|47216.3|47196.3|47216.8|47196.8|47216.8|47196.8|47216.3|47196.3|0
1646806840000|2022-03-09 06:20:40|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|47218.8|47198.8|2
1646806850000|2022-03-09 06:20:50|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|1
1646806860000|2022-03-09 06:21:00|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|1
1646806890000|2022-03-09 06:21:30|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|0
1646806910000|2022-03-09 06:21:50|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|1
1646806930000|2022-03-09 06:22:10|47216.8|47196.8|47212.7|47192.7|47217.2|47197.2|47212.7|47192.7|1
1646806940000|2022-03-09 06:22:20|47212.2|47192.2|47214.7|47194.7|47214.7|47194.7|47212.2|47192.2|4
1646806950000|2022-03-09 06:22:30|47210.2|47190.2|47206.1|47186.1|47210.2|47190.2|47206.1|47186.1|2
1646806960000|2022-03-09 06:22:40|47205.2|47185.2|47202.2|47182.2|47205.2|47185.2|47202.2|47182.2|0
1646806970000|2022-03-09 06:22:50|47200.2|47180.2|47183.6|47163.6|47200.2|47180.2|47183.6|47163.6|2
1646806990000|2022-03-09 06:23:10|47181.1|47161.1|47183.6|47163.6|47183.6|47163.6|47181.1|47161.1|3
1646807010000|2022-03-09 06:23:30|47181.5|47161.5|47187.7|47167.7|47187.7|47167.7|47181.5|47161.5|0
1646807020000|2022-03-09 06:23:40|47185.6|47165.6|47186.1|47166.1|47188.1|47168.1|47185.6|47165.6|0
1646807030000|2022-03-09 06:23:50|47188.1|47168.1|47175.2|47155.2|47188.1|47168.1|47175.2|47155.2|8
1646807040000|2022-03-09 06:24:00|47173.1|47153.1|47174.7|47154.7|47174.7|47154.7|47172.7|47152.7|4
1646807050000|2022-03-09 06:24:10|47176.8|47156.8|47174.3|47154.3|47176.8|47156.8|47174.3|47154.3|0
1646807070000|2022-03-09 06:24:30|47171.3|47151.3|47180|47160|47181.6|47161.6|47171.3|47151.3|6
1646807100000|2022-03-09 06:25:00|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|0
1646807110000|2022-03-09 06:25:10|47179.7|47159.7|47184.7|47164.7|47184.7|47164.7|47179.7|47159.7|0
1646807130000|2022-03-09 06:25:30|47187.2|47167.2|47214.7|47194.7|47214.7|47194.7|47184.7|47164.7|5
1646807140000|2022-03-09 06:25:40|47216.8|47196.8|47239.7|47219.7|47240.6|47220.6|47216.8|47196.8|2
1646807150000|2022-03-09 06:25:50|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|0
1646807160000|2022-03-09 06:26:00|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|5
1646807170000|2022-03-09 06:26:10|||||||||1
1646807180000|2022-03-09 06:26:20|47253.8|47233.8|47264.3|47244.3|47264.3|47244.3|47253.8|47233.8|3
1646807190000|2022-03-09 06:26:30|||||||||2
1646807200000|2022-03-09 06:26:40|47266.8|47246.8|47280.5|47260.5|47280.5|47260.5|47266.8|47246.8|14
1646807210000|2022-03-09 06:26:50|47282.5|47262.5|47283|47263|47283|47263|47282.5|47262.5|1
1646807220000|2022-03-09 06:27:00|47278.8|47258.8|47264.3|47244.3|47278.8|47258.8|47264.3|47244.3|8
1646807240000|2022-03-09 06:27:20|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|3
1646807250000|2022-03-09 06:27:30|47268.8|47248.8|47272.9|47252.9|47272.9|47252.9|47268.8|47248.8|3
1646807260000|2022-03-09 06:27:40|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|0
1646807270000|2022-03-09 06:27:50|||||||||1
1646807280000|2022-03-09 06:28:00|47268.8|47248.8|47266.8|47246.8|47268.8|47248.8|47266.8|47246.8|2
1646807290000|2022-03-09 06:28:10|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|2
1646807300000|2022-03-09 06:28:20|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|0
1646807310000|2022-03-09 06:28:30|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|4
1646807320000|2022-03-09 06:28:40|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|0
1646807370000|2022-03-09 06:29:30|47244.7|47224.7|47244.3|47224.3|47244.7|47224.7|47244.3|47224.3|1
1646807380000|2022-03-09 06:29:40|47246.3|47226.3|47246.8|47226.8|47246.8|47226.8|47246.3|47226.3|0
1646807400000|2022-03-09 06:30:00|47240.6|47220.6|47235.6|47215.6|47240.6|47220.6|47235.6|47215.6|2
1646807420000|2022-03-09 06:30:20|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|1
1646807430000|2022-03-09 06:30:30|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|0
1646807440000|2022-03-09 06:30:40|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|0
1646807450000|2022-03-09 06:30:50|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|0
1646807460000|2022-03-09 06:31:00|47221.1|47201.1|47221.8|47201.8|47222.2|47202.2|47216.8|47196.8|2
1646807470000|2022-03-09 06:31:10|47231.8|47211.8|47234.3|47214.3|47234.3|47214.3|47231.8|47211.8|4
1646807480000|2022-03-09 06:31:20|47232.2|47212.2|47231.8|47211.8|47232.2|47212.2|47231.8|47211.8|0
1646807500000|2022-03-09 06:31:40|47233.8|47213.8|47252.5|47232.5|47252.5|47232.5|47233.8|47213.8|3
1646807510000|2022-03-09 06:31:50|47255.9|47235.9|47257.7|47237.7|47257.7|47237.7|47255.9|47235.9|0
1646807520000|2022-03-09 06:32:00|47258.1|47238.1|47262.7|47242.7|47262.7|47242.7|47258.1|47238.1|1
1646807540000|2022-03-09 06:32:20|||||||||2
1646807560000|2022-03-09 06:32:40|47264.7|47244.7|47268.8|47248.8|47268.8|47248.8|47264.7|47244.7|2
1646807570000|2022-03-09 06:32:50|47270.9|47250.9|47289.7|47269.7|47292.7|47272.7|47270.9|47250.9|5
1646807580000|2022-03-09 06:33:00|47287.2|47267.2|47282.2|47262.2|47287.2|47267.2|47282.2|47262.2|2
1646807600000|2022-03-09 06:33:20|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|0
1646807610000|2022-03-09 06:33:30|47286.8|47266.8|47294.3|47274.3|47294.3|47274.3|47286.8|47266.8|3
1646807640000|2022-03-09 06:34:00|47292.2|47272.2|47291.8|47271.8|47292.2|47272.2|47291.8|47271.8|0
1646807660000|2022-03-09 06:34:20|47293.8|47273.8|47302.9|47282.9|47302.9|47282.9|47293.8|47273.8|2
1646807680000|2022-03-09 06:34:40|47317.9|47297.9|47309.3|47289.3|47317.9|47297.9|47309.3|47289.3|3
1646807690000|2022-03-09 06:34:50|47305.2|47285.2|47299.3|47279.3|47305.2|47285.2|47299.3|47279.3|0
1646807700000|2022-03-09 06:35:00|47296.8|47276.8|47306.3|47286.3|47306.3|47286.3|47286.8|47266.8|3
1646807710000|2022-03-09 06:35:10|47306.8|47286.8|47304.3|47284.3|47306.8|47286.8|47304.3|47284.3|0
1646807750000|2022-03-09 06:35:50|47302.2|47282.2|47279.3|47259.3|47302.2|47282.2|47279.3|47259.3|7
1646807760000|2022-03-09 06:36:00|47273.1|47253.1|47272.7|47252.7|47273.1|47253.1|47272.7|47252.7|5
1646807780000|2022-03-09 06:36:20|||||||||2
1646807820000|2022-03-09 06:37:00|47274.7|47254.7|47285.2|47265.2|47288.1|47268.1|47274.7|47254.7|7
1646807830000|2022-03-09 06:37:10|47280.2|47260.2|47280.2|47260.2|47280.2|47260.2|47280.2|47260.2|1
1646807950000|2022-03-09 06:39:10|47278.1|47258.1|47277.7|47257.7|47278.1|47258.1|47277.7|47257.7|0
1646807960000|2022-03-09 06:39:20|47277.2|47257.2|47265.2|47245.2|47277.2|47257.2|47265.2|47245.2|3
1646807970000|2022-03-09 06:39:30|47264.7|47244.7|47264.7|47244.7|47265.2|47245.2|47262.7|47242.7|0
1646807980000|2022-03-09 06:39:40|47262.7|47242.7|47260.2|47240.2|47264.7|47244.7|47260.2|47240.2|1
1646808000000|2022-03-09 06:40:00|47250.2|47230.2|47261.3|47241.3|47261.3|47241.3|47250.2|47230.2|2
1646808010000|2022-03-09 06:40:10|47271.8|47251.8|47297.7|47277.7|47297.7|47277.7|47271.8|47251.8|13
1646808030000|2022-03-09 06:40:30|||||||||5
1646808060000|2022-03-09 06:41:00|47295.2|47275.2|47290.2|47270.2|47295.2|47275.2|47290.2|47270.2|1
1646808090000|2022-03-09 06:41:30|47284|47264|47284|47264|47284|47264|47284|47264|3
1646808100000|2022-03-09 06:41:40|47277.7|47257.7|47275.2|47255.2|47277.7|47257.7|47272.7|47252.7|7
1646808110000|2022-03-09 06:41:50|47268.5|47248.5|47272.7|47252.7|47275.6|47255.6|47266|47246|13
1646808130000|2022-03-09 06:42:10|47272.2|47252.2|47276.8|47256.8|47276.8|47256.8|47270.2|47250.2|6
1646808140000|2022-03-09 06:42:20|47278.8|47258.8|47294.3|47274.3|47294.3|47274.3|47278.8|47258.8|1
1646808150000|2022-03-09 06:42:30|47297.2|47277.2|47295.2|47275.2|47297.7|47277.7|47295.2|47275.2|3
1646808170000|2022-03-09 06:42:50|47297.2|47277.2|47295.6|47275.6|47297.7|47277.7|47295.6|47275.6|0
1646808180000|2022-03-09 06:43:00|47295.2|47275.2|47294.7|47274.7|47297.2|47277.2|47294.7|47274.7|2
1646808200000|2022-03-09 06:43:20|47290.2|47270.2|47287.2|47267.2|47290.2|47270.2|47287.2|47267.2|3
1646808210000|2022-03-09 06:43:30|47285.2|47265.2|47284.7|47264.7|47285.2|47265.2|47284.7|47264.7|0
1646808220000|2022-03-09 06:43:40|47272.7|47252.7|47269|47249|47275.2|47255.2|47268.5|47248.5|1
1646808230000|2022-03-09 06:43:50|47273.1|47253.1|47273.1|47253.1|47273.1|47253.1|47273.1|47253.1|0
1646808240000|2022-03-09 06:44:00|47275.6|47255.6|47267.7|47247.7|47275.6|47255.6|47267.7|47247.7|1
1646808250000|2022-03-09 06:44:10|47269.7|47249.7|47270.2|47250.2|47270.2|47250.2|47269.7|47249.7|2
1646808260000|2022-03-09 06:44:20|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|0
1646808270000|2022-03-09 06:44:30|47279.7|47259.7|47282.7|47262.7|47282.7|47262.7|47279.7|47259.7|0
1646808280000|2022-03-09 06:44:40|47290.2|47270.2|47290.6|47270.6|47292.7|47272.7|47290.2|47270.2|3
1646808300000|2022-03-09 06:45:00|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|0
1646808310000|2022-03-09 06:45:10|47285.2|47265.2|47280.2|47260.2|47287.7|47267.7|47280.2|47260.2|1
1646808320000|2022-03-09 06:45:20|47282.7|47262.7|47280.2|47260.2|47282.7|47262.7|47280.2|47260.2|0
1646808350000|2022-03-09 06:45:50|47279.7|47259.7|47279.7|47259.7|47279.7|47259.7|47279.7|47259.7|1
1646808360000|2022-03-09 06:46:00|||||||||1
1646808370000|2022-03-09 06:46:10|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|4
1646808380000|2022-03-09 06:46:20|47281|47261|47281|47261|47281|47261|47281|47261|0
1646808390000|2022-03-09 06:46:30|47283.1|47263.1|47282.6|47262.6|47283.1|47263.1|47282.6|47262.6|1
1646808430000|2022-03-09 06:47:10|47295|47275|47290.1|47270.1|47295|47275|47290.1|47270.1|1
1646808440000|2022-03-09 06:47:20|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|47288.8|47268.8|0
1646808460000|2022-03-09 06:47:40|47280.1|47260.1|47280.1|47260.1|47280.1|47260.1|47280.1|47260.1|1
1646808470000|2022-03-09 06:47:50|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|0
1646808480000|2022-03-09 06:48:00|47274|47254|47273.1|47253.1|47274|47254|47273.1|47253.1|3
1646808500000|2022-03-09 06:48:20|47281.3|47261.3|47290.1|47270.1|47290.1|47270.1|47281.3|47261.3|3
1646808510000|2022-03-09 06:48:30|||||||||1
1646808540000|2022-03-09 06:49:00|47288.1|47268.1|47275.1|47255.1|47288.1|47268.1|47265.6|47245.6|4
1646808560000|2022-03-09 06:49:20|||||||||4
1646808590000|2022-03-09 06:49:50|47277.6|47257.6|47277.6|47257.6|47277.6|47257.6|47277.6|47257.6|0
1646808600000|2022-03-09 06:50:00|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|1
1646808610000|2022-03-09 06:50:10|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|2
1646808640000|2022-03-09 06:50:40|47275.1|47255.1|47272.6|47252.6|47275.1|47255.1|47272.6|47252.6|4
1646808660000|2022-03-09 06:51:00|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47263.1|47243.1|4
1646808680000|2022-03-09 06:51:20|||||||||1
1646808690000|2022-03-09 06:51:30|47269|47249|47262.4|47242.4|47275.1|47255.1|47262.4|47242.4|2
1646808720000|2022-03-09 06:52:00|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|1
1646808730000|2022-03-09 06:52:10|47265.6|47245.6|47275.6|47255.6|47275.6|47255.6|47265.6|47245.6|3
1646808740000|2022-03-09 06:52:20|47280.1|47260.1|47288.1|47268.1|47288.1|47268.1|47280.1|47260.1|0
1646808750000|2022-03-09 06:52:30|47288.5|47268.5|47288.5|47268.5|47288.5|47268.5|47288.5|47268.5|0
1646808760000|2022-03-09 06:52:40|47291|47271|47288.5|47268.5|47299.3|47279.3|47288.5|47268.5|3
1646808780000|2022-03-09 06:53:00|47279.9|47259.9|47281|47261|47281|47261|47279.9|47259.9|1
1646808790000|2022-03-09 06:53:10|47283.1|47263.1|47306.9|47286.9|47306.9|47286.9|47283.1|47263.1|4
1646808800000|2022-03-09 06:53:20|||||||||1
1646808810000|2022-03-09 06:53:30|47307.4|47287.4|47310.6|47290.6|47311.8|47291.8|47307.4|47287.4|2
1646808820000|2022-03-09 06:53:40|47313.1|47293.1|47319.7|47299.7|47319.7|47299.7|47313.1|47293.1|1
1646808830000|2022-03-09 06:53:50|47321.8|47301.8|47319|47299|47323.1|47303.1|47319|47299|4
1646808840000|2022-03-09 06:54:00|47317.6|47297.6|47308.5|47288.5|47317.6|47297.6|47308.5|47288.5|1
1646808850000|2022-03-09 06:54:10|47306|47286|47301.5|47281.5|47306|47286|47301.5|47281.5|0
1646808860000|2022-03-09 06:54:20|47303.5|47283.5|47301|47281|47303.5|47283.5|47301|47281|0
1646808870000|2022-03-09 06:54:30|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|0
1646808880000|2022-03-09 06:54:40|47305.1|47285.1|47303.1|47283.1|47307.2|47287.2|47303.1|47283.1|2
1646808890000|2022-03-09 06:54:50|47296.9|47276.9|47286|47266|47296.9|47276.9|47286|47266|4
1646808900000|2022-03-09 06:55:00|47281.9|47261.9|47279.2|47259.2|47288.1|47268.1|47273.7|47253.7|10
1646808910000|2022-03-09 06:55:10|47280.6|47260.6|47290.1|47270.1|47290.1|47270.1|47280.6|47260.6|7
1646808920000|2022-03-09 06:55:20|||||||||1
1646808930000|2022-03-09 06:55:30|47288.1|47268.1|47280.6|47260.6|47288.1|47268.1|47280.6|47260.6|4
1646808950000|2022-03-09 06:55:50|47274|47254|47274|47254|47274|47254|47274|47254|2
1646808960000|2022-03-09 06:56:00|47271.9|47251.9|47266|47246|47271.9|47251.9|47266|47246|3
1646808970000|2022-03-09 06:56:10|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|0
1646808990000|2022-03-09 06:56:30|47265.6|47245.6|47255.1|47235.1|47265.6|47245.6|47255.1|47235.1|5
1646809000000|2022-03-09 06:56:40|47242.6|47222.6|47248.1|47228.1|47248.1|47228.1|47239.4|47219.4|13
1646809020000|2022-03-09 06:57:00|47246|47226|47245.6|47225.6|47248.1|47228.1|47245.6|47225.6|0
1646809030000|2022-03-09 06:57:10|||||||||3
1646809040000|2022-03-09 06:57:20|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|0
1646809050000|2022-03-09 06:57:30|47253.1|47233.1|47255.1|47235.1|47255.1|47235.1|47253.1|47233.1|2
1646809070000|2022-03-09 06:57:50|47255.6|47235.6|47245.6|47225.6|47255.6|47235.6|47245.6|47225.6|1
1646809080000|2022-03-09 06:58:00|||||||||2
1646809090000|2022-03-09 06:58:10|47247.6|47227.6|47245.6|47225.6|47247.6|47227.6|47245.1|47225.1|1
1646809100000|2022-03-09 06:58:20|||||||||1
1646809110000|2022-03-09 06:58:30|47247.6|47227.6|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|2
1646809120000|2022-03-09 06:58:40|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|1
1646809130000|2022-03-09 06:58:50|47248.1|47228.1|47248.1|47228.1|47250.6|47230.6|47245.6|47225.6|3
1646809140000|2022-03-09 06:59:00|47250.1|47230.1|47250.6|47230.6|47253.1|47233.1|47250.1|47230.1|1
1646809150000|2022-03-09 06:59:10|47252.6|47232.6|47250.6|47230.6|47253.1|47233.1|47250.6|47230.6|2
1646809160000|2022-03-09 06:59:20|47248.1|47228.1|47242.6|47222.6|47248.1|47228.1|47240.6|47220.6|7
1646809170000|2022-03-09 06:59:30|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|0
1646809180000|2022-03-09 06:59:40|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|3
1646809190000|2022-03-09 06:59:50|47243.1|47223.1|47239|47219|47243.1|47223.1|47239|47219|5
1646809200000|2022-03-09 07:00:00|47236.9|47216.9|47228.1|47208.1|47236.9|47216.9|47228.1|47208.1|5
1646809210000|2022-03-09 07:00:10|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|0
1646809220000|2022-03-09 07:00:20|47228.1|47208.1|47215.6|47195.6|47228.1|47208.1|47210.3|47190.3|8
1646809240000|2022-03-09 07:00:40|47205.6|47185.6|47173.5|47153.5|47205.6|47185.6|47173.5|47153.5|11
1646809250000|2022-03-09 07:00:50|47177.6|47157.6|47185.6|47165.6|47188.5|47168.5|47177.6|47157.6|6
1646809260000|2022-03-09 07:01:00|47183.5|47163.5|47183.1|47163.1|47183.5|47163.5|47183.1|47163.1|0
1646809280000|2022-03-09 07:01:20|47175.6|47155.6|47147.4|47127.4|47175.6|47155.6|47147.4|47127.4|7
1646809290000|2022-03-09 07:01:30|47144.4|47124.4|47140.6|47120.6|47144.4|47124.4|47140.6|47120.6|5
1646809300000|2022-03-09 07:01:40|47139.7|47119.7|47101.5|47081.5|47139.7|47119.7|47101.5|47081.5|4
1646809310000|2022-03-09 07:01:50|47104|47084|47089.4|47069.4|47104|47084|47089.4|47069.4|5
1646809320000|2022-03-09 07:02:00|47074.4|47054.4|47070.6|47050.6|47074.4|47054.4|47070.6|47050.6|4
1646809330000|2022-03-09 07:02:10|47068.5|47048.5|47040.6|47020.6|47068.5|47048.5|47033.1|47013.1|16
1646809340000|2022-03-09 07:02:20|47057.6|47037.6|47058.1|47038.1|47058.1|47038.1|47055.1|47035.1|6
1646809350000|2022-03-09 07:02:30|47056|47036|47051|47031|47056|47036|47051|47031|6
1646809360000|2022-03-09 07:02:40|47050.6|47030.6|47043.5|47023.5|47050.6|47030.6|47043.1|47023.1|5
1646809370000|2022-03-09 07:02:50|47050.6|47030.6|47060.1|47040.1|47060.1|47040.1|47050.6|47030.6|7
1646809380000|2022-03-09 07:03:00|47062.6|47042.6|47065.6|47045.6|47065.6|47045.6|47062.6|47042.6|3
1646809390000|2022-03-09 07:03:10|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|4
1646809400000|2022-03-09 07:03:20|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|1
1646809410000|2022-03-09 07:03:30|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|4
1646809420000|2022-03-09 07:03:40|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|1
1646809430000|2022-03-09 07:03:50|47057.2|47037.2|47063.1|47043.1|47063.1|47043.1|47057.2|47037.2|4
1646809440000|2022-03-09 07:04:00|47065.1|47045.1|47060.6|47040.6|47065.6|47045.6|47060.6|47040.6|0
1646809450000|2022-03-09 07:04:10|47058.1|47038.1|47072.6|47052.6|47072.6|47052.6|47055.6|47035.6|9
1646809460000|2022-03-09 07:04:20|47074.7|47054.7|47080.1|47060.1|47080.1|47060.1|47074.7|47054.7|2
1646809470000|2022-03-09 07:04:30|47080.6|47060.6|47083.1|47063.1|47083.1|47063.1|47080.6|47060.6|0
1646809480000|2022-03-09 07:04:40|47085.6|47065.6|47095.6|47075.6|47095.6|47075.6|47085.6|47065.6|6
1646809490000|2022-03-09 07:04:50|47100.6|47080.6|47125.1|47105.1|47125.1|47105.1|47100.6|47080.6|6
1646809500000|2022-03-09 07:05:00|47123.1|47103.1|47138.5|47118.5|47138.5|47118.5|47119|47099|1
1646809510000|2022-03-09 07:05:10|47142.6|47122.6|47141.5|47121.5|47142.6|47122.6|47141.5|47121.5|3
1646809520000|2022-03-09 07:05:20|47143.5|47123.5|47143.5|47123.5|47143.5|47123.5|47143.5|47123.5|1
1646809530000|2022-03-09 07:05:30|47144|47124|47211|47191|47213.1|47193.1|47144|47124|6
1646809540000|2022-03-09 07:05:40|47213.1|47193.1|47196|47176|47213.5|47193.5|47196|47176|4
1646809550000|2022-03-09 07:05:50|47194|47174|47193.1|47173.1|47194|47174|47191|47171|6
1646809560000|2022-03-09 07:06:00|47193.5|47173.5|47211|47191|47211|47191|47193.5|47173.5|5
1646809570000|2022-03-09 07:06:10|47213.5|47193.5|47223.5|47203.5|47223.5|47203.5|47213.5|47193.5|2
1646809580000|2022-03-09 07:06:20|47229.7|47209.7|47217.4|47197.4|47231|47211|47217.4|47197.4|2
1646809590000|2022-03-09 07:06:30|47215.3|47195.3|47188.5|47168.5|47215.3|47195.3|47188.5|47168.5|3
1646809600000|2022-03-09 07:06:40|47180.3|47160.3|47179|47159|47180.3|47160.3|47179|47159|2
1646809610000|2022-03-09 07:06:50|47181|47161|47181|47161|47181|47161|47181|47161|0
1646809620000|2022-03-09 07:07:00|47183.5|47163.5|47203.1|47183.1|47203.1|47183.1|47183.5|47163.5|15
1646809630000|2022-03-09 07:07:10|47206|47186|47208.5|47188.5|47208.5|47188.5|47206|47186|0
1646809640000|2022-03-09 07:07:20|47210.6|47190.6|47211|47191|47211|47191|47210.6|47190.6|3
1646809650000|2022-03-09 07:07:30|47215.1|47195.1|47203.5|47183.5|47217.6|47197.6|47203.5|47183.5|6
1646809660000|2022-03-09 07:07:40|47203.1|47183.1|47203.1|47183.1|47205.6|47185.6|47203.1|47183.1|3
1646809670000|2022-03-09 07:07:50|47198.5|47178.5|47193.5|47173.5|47198.5|47178.5|47193.5|47173.5|1
1646809680000|2022-03-09 07:08:00|47195.6|47175.6|47198.5|47178.5|47198.5|47178.5|47195.6|47175.6|2
1646809690000|2022-03-09 07:08:10|47203.5|47183.5|47203.5|47183.5|47203.5|47183.5|47203.5|47183.5|0
1646809700000|2022-03-09 07:08:20|47206|47186|47211.5|47191.5|47211.5|47191.5|47206|47186|6
1646809710000|2022-03-09 07:08:30|47213.5|47193.5|47215.6|47195.6|47216|47196|47213.5|47193.5|4
1646809720000|2022-03-09 07:08:40|||||||||1
1646809730000|2022-03-09 07:08:50|47216|47196|47186|47166|47216|47196|47174.4|47154.4|14
1646809740000|2022-03-09 07:09:00|47192.2|47172.2|47226|47206|47231|47211|47192.2|47172.2|13
1646809750000|2022-03-09 07:09:10|47230.6|47210.6|47223.5|47203.5|47230.6|47210.6|47223.5|47203.5|6
1646809760000|2022-03-09 07:09:20|47226|47206|47229|47209|47229|47209|47226|47206|2
1646809770000|2022-03-09 07:09:30|47224|47204|47216|47196|47224|47204|47216|47196|5
1646809780000|2022-03-09 07:09:40|47218.5|47198.5|47219|47199|47221|47201|47218.5|47198.5|0
1646809790000|2022-03-09 07:09:50|47221|47201|47218.5|47198.5|47221|47201|47218.5|47198.5|1
1646809800000|2022-03-09 07:10:00|47220.6|47200.6|47219|47199|47221|47201|47218.5|47198.5|2
1646809810000|2022-03-09 07:10:10|47215.1|47195.1|47209|47189|47215.1|47195.1|47209|47189|0
1646809850000|2022-03-09 07:10:50|47206.9|47186.9|47206|47186|47206.9|47186.9|47206|47186|0
1646809860000|2022-03-09 07:11:00|47201.9|47181.9|47196|47176|47201.9|47181.9|47196|47176|1
1646809870000|2022-03-09 07:11:10|47191|47171|47191|47171|47191|47171|47191|47171|0
1646809880000|2022-03-09 07:11:20|47193.1|47173.1|47196|47176|47196|47176|47193.1|47173.1|0
1646809890000|2022-03-09 07:11:30|||||||||1
1646809900000|2022-03-09 07:11:40|47191.5|47171.5|47181|47161|47191.5|47171.5|47181|47161|4
1646809910000|2022-03-09 07:11:50|47176.9|47156.9|47176|47156|47176.9|47156.9|47176|47156|3
1646809920000|2022-03-09 07:12:00|47171.9|47151.9|47170.6|47150.6|47171.9|47151.9|47164.8|47144.8|4
1646809930000|2022-03-09 07:12:10|47175.6|47155.6|47175.6|47155.6|47175.6|47155.6|47175.6|47155.6|0
1646809940000|2022-03-09 07:12:20|||||||||1
1646809950000|2022-03-09 07:12:30|47177.6|47157.6|47178.1|47158.1|47178.1|47158.1|47177.6|47157.6|0
1646809960000|2022-03-09 07:12:40|47175.6|47155.6|47175.6|47155.6|47178.1|47158.1|47175.6|47155.6|0
1646809980000|2022-03-09 07:13:00|47177.6|47157.6|47177.6|47157.6|47177.6|47157.6|47177.6|47157.6|2
1646809990000|2022-03-09 07:13:10|47178.5|47158.5|47183.5|47163.5|47185.6|47165.6|47178.5|47158.5|0
1646810000000|2022-03-09 07:13:20|47185.6|47165.6|47188.5|47168.5|47188.5|47168.5|47185.6|47165.6|0
1646810010000|2022-03-09 07:13:30|47190.6|47170.6|47188.5|47168.5|47190.6|47170.6|47188.5|47168.5|2
1646810020000|2022-03-09 07:13:40|47188.1|47168.1|47188.1|47168.1|47188.1|47168.1|47188.1|47168.1|0
1646810030000|2022-03-09 07:13:50|47188.5|47168.5|47188.5|47168.5|47188.5|47168.5|47188.5|47168.5|0
1646810060000|2022-03-09 07:14:20|47172.3|47152.3|47171.5|47151.5|47172.3|47152.3|47171.5|47151.5|1
1646810100000|2022-03-09 07:15:00|47175.1|47155.1|47176|47156|47176|47156|47175.1|47155.1|7
1646810120000|2022-03-09 07:15:20|||||||||2
1646810140000|2022-03-09 07:15:40|47174|47154|47174|47154|47174|47154|47174|47154|3
1646810160000|2022-03-09 07:16:00|47171.5|47151.5|47168.5|47148.5|47171.5|47151.5|47168.5|47148.5|3
1646810170000|2022-03-09 07:16:10|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|2
1646810180000|2022-03-09 07:16:20|47168.5|47148.5|47168.5|47148.5|47168.5|47148.5|47166|47146|0
1646810200000|2022-03-09 07:16:40|47166.5|47146.5|47166|47146|47166.5|47146.5|47166|47146|0
1646810210000|2022-03-09 07:16:50|47163.5|47143.5|47163.5|47143.5|47163.5|47143.5|47163.5|47143.5|1
1646810220000|2022-03-09 07:17:00|47161|47141|47163.5|47143.5|47163.5|47143.5|47161|47141|0
1646810230000|2022-03-09 07:17:10|47161.5|47141.5|47171|47151|47171|47151|47161.5|47141.5|5
1646810240000|2022-03-09 07:17:20|47175.1|47155.1|47187.2|47167.2|47187.2|47167.2|47175.1|47155.1|2
1646810280000|2022-03-09 07:18:00|47192.2|47172.2|47199.7|47179.7|47199.7|47179.7|47192.2|47172.2|0
1646810290000|2022-03-09 07:18:10|47223.1|47203.1|47220.6|47200.6|47223.1|47203.1|47220.6|47200.6|8
1646810300000|2022-03-09 07:18:20|47218.5|47198.5|47218.1|47198.1|47218.5|47198.5|47218.1|47198.1|1
1646810310000|2022-03-09 07:18:30|47216.7|47196.7|47208.5|47188.5|47216.7|47196.7|47208.5|47188.5|1
1646810330000|2022-03-09 07:18:50|47206|47186|47206|47186|47206|47186|47206|47186|4
1646810380000|2022-03-09 07:19:40|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|0
1646810390000|2022-03-09 07:19:50|47211|47191|47213.5|47193.5|47213.5|47193.5|47211|47191|1
1646810400000|2022-03-09 07:20:00|47211.4|47191.4|47216|47196|47216|47196|47211|47191|8
1646810410000|2022-03-09 07:20:10|47218.5|47198.5|47221|47201|47221|47201|47218.5|47198.5|2
1646810420000|2022-03-09 07:20:20|||||||||1
1646810430000|2022-03-09 07:20:30|||||||||2
1646810440000|2022-03-09 07:20:40|47226|47206|47225.6|47205.6|47228.1|47208.1|47225.6|47205.6|4
1646810490000|2022-03-09 07:21:30|47223.5|47203.5|47223.5|47203.5|47223.5|47203.5|47223.5|47203.5|1
1646810510000|2022-03-09 07:21:50|47221|47201|47221|47201|47221|47201|47221|47201|1
1646810520000|2022-03-09 07:22:00|47214.8|47194.8|47213.5|47193.5|47214.8|47194.8|47213.5|47193.5|0
1646810530000|2022-03-09 07:22:10|47208.5|47188.5|47208.5|47188.5|47208.5|47188.5|47208.5|47188.5|3
1646810550000|2022-03-09 07:22:30|47205.6|47185.6|47203.5|47183.5|47205.6|47185.6|47203.5|47183.5|5
1646810560000|2022-03-09 07:22:40|||||||||1
1646810570000|2022-03-09 07:22:50|47198.5|47178.5|47183.9|47163.9|47198.5|47178.5|47173.5|47153.5|8
1646810580000|2022-03-09 07:23:00|47188.1|47168.1|47188.5|47168.5|47188.5|47168.5|47188.1|47168.1|0
1646810590000|2022-03-09 07:23:10|47186|47166|47181|47161|47186|47166|47181|47161|2
1646810600000|2022-03-09 07:23:20|47178.5|47158.5|47176|47156|47178.5|47158.5|47176|47156|1
1646810610000|2022-03-09 07:23:30|47178.1|47158.1|47173.5|47153.5|47178.1|47158.1|47173.5|47153.5|3
1646810620000|2022-03-09 07:23:40|47176|47156|47176|47156|47176|47156|47176|47156|2
1646810640000|2022-03-09 07:24:00|47178.1|47158.1|47181|47161|47181|47161|47178.1|47158.1|2
1646810650000|2022-03-09 07:24:10|47183.1|47163.1|47196.7|47176.7|47196.7|47176.7|47183.1|47163.1|3
1646810660000|2022-03-09 07:24:20|47202.6|47182.6|47192.3|47172.3|47202.6|47182.6|47192.3|47172.3|5
1646810670000|2022-03-09 07:24:30|47191.9|47171.9|47176.9|47156.9|47191.9|47171.9|47175.6|47155.6|7
1646810680000|2022-03-09 07:24:40|47178.1|47158.1|47178.9|47158.9|47178.9|47158.9|47178.1|47158.1|3
1646810700000|2022-03-09 07:25:00|47181|47161|47176|47156|47183.1|47163.1|47176|47156|3
1646810710000|2022-03-09 07:25:10|47178.1|47158.1|47186|47166|47186|47166|47178.1|47158.1|4
1646810740000|2022-03-09 07:25:40|47196|47176|47201|47181|47201|47181|47196|47176|4
1646810750000|2022-03-09 07:25:50|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|1
1646810760000|2022-03-09 07:26:00|47189.8|47169.8|47188.9|47168.9|47189.8|47169.8|47188.9|47168.9|1
1646810770000|2022-03-09 07:26:10|47188.5|47168.5|47188.9|47168.9|47188.9|47168.9|47188.5|47168.5|0
1646810780000|2022-03-09 07:26:20|47191|47171|47188.9|47168.9|47191|47171|47188.9|47168.9|2
1646810790000|2022-03-09 07:26:30|47188.5|47168.5|47180.5|47160.5|47188.5|47168.5|47178.5|47158.5|14
1646810800000|2022-03-09 07:26:40|47181|47161|47178.5|47158.5|47181|47161|47178.5|47158.5|0
1646810810000|2022-03-09 07:26:50|47180.5|47160.5|47191|47171|47191|47171|47180.5|47160.5|2
1646810820000|2022-03-09 07:27:00|47188.9|47168.9|47181|47161|47188.9|47168.9|47181|47161|5
1646810830000|2022-03-09 07:27:10|47176.9|47156.9|47176|47156|47176.9|47156.9|47176|47156|3
1646810840000|2022-03-09 07:27:20|47178|47158|47186|47166|47186|47166|47178|47158|7
1646810850000|2022-03-09 07:27:30|47190.1|47170.1|47203.5|47183.5|47205.5|47185.5|47190.1|47170.1|3
1646810870000|2022-03-09 07:27:50|47206|47186|47215.1|47195.1|47215.1|47195.1|47206|47186|0
1646810880000|2022-03-09 07:28:00|47215.5|47195.5|47215.5|47195.5|47215.5|47195.5|47215.5|47195.5|0
1646810890000|2022-03-09 07:28:10|||||||||1
1646810920000|2022-03-09 07:28:40|47217.6|47197.6|47220.5|47200.5|47220.5|47200.5|47217.6|47197.6|0
1646810930000|2022-03-09 07:28:50|||||||||1
1646810940000|2022-03-09 07:29:00|47218.5|47198.5|47221|47201|47221|47201|47218.5|47198.5|2
1646810960000|2022-03-09 07:29:20|47223|47203|47223.5|47203.5|47223.5|47203.5|47223|47203|3
1646810980000|2022-03-09 07:29:40|47228.5|47208.5|47228.5|47208.5|47228.5|47208.5|47228.5|47208.5|0
1646810990000|2022-03-09 07:29:50|47230.5|47210.5|47231|47211|47231|47211|47230.5|47210.5|1
1646811000000|2022-03-09 07:30:00|47233|47213|47233.5|47213.5|47241|47221|47231.4|47211.4|6
1646811010000|2022-03-09 07:30:10|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|1
1646811020000|2022-03-09 07:30:20|47233.5|47213.5|47263.5|47243.5|47281.7|47261.7|47226.4|47206.4|15
1646811030000|2022-03-09 07:30:30|47266|47246|47337.6|47317.6|47337.6|47317.6|47266|47246|44
1646811040000|2022-03-09 07:30:40|47335.1|47315.1|47314.2|47294.2|47335.1|47315.1|47314.2|47294.2|10
1646811050000|2022-03-09 07:30:50|47314.7|47294.7|47283|47263|47314.7|47294.7|47283|47263|19
1646811060000|2022-03-09 07:31:00|47285.1|47265.1|47268|47248|47286.7|47266.7|47268|47248|7
1646811070000|2022-03-09 07:31:10|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|47268|47248|6
1646811080000|2022-03-09 07:31:20|47272.6|47252.6|47292.2|47272.2|47292.2|47272.2|47272.6|47252.6|3
1646811090000|2022-03-09 07:31:30|||||||||1
1646811100000|2022-03-09 07:31:40|47292.6|47272.6|47292.6|47272.6|47294.7|47274.7|47292.6|47272.6|7
1646811110000|2022-03-09 07:31:50|47296.7|47276.7|47304.2|47284.2|47304.2|47284.2|47296.7|47276.7|6
1646811120000|2022-03-09 07:32:00|47304.7|47284.7|47315.1|47295.1|47315.1|47295.1|47300.1|47280.1|4
1646811130000|2022-03-09 07:32:10|47317.2|47297.2|47314.7|47294.7|47325.1|47305.1|47314.7|47294.7|3
1646811140000|2022-03-09 07:32:20|47315.1|47295.1|47313|47293|47315.1|47295.1|47312.6|47292.6|1
1646811150000|2022-03-09 07:32:30|47312.6|47292.6|47315.1|47295.1|47315.1|47295.1|47312.6|47292.6|0
1646811160000|2022-03-09 07:32:40|47312.6|47292.6|47315.1|47295.1|47315.1|47295.1|47312.6|47292.6|0
1646811170000|2022-03-09 07:32:50|47313|47293|47312.6|47292.6|47313|47293|47312.6|47292.6|1
1646811180000|2022-03-09 07:33:00|47314.6|47294.6|47310.5|47290.5|47315.1|47295.1|47308|47288|6
1646811190000|2022-03-09 07:33:10|47308.5|47288.5|47308|47288|47308.5|47288.5|47308|47288|0
1646811200000|2022-03-09 07:33:20|47301|47281|47295.5|47275.5|47301|47281|47295.5|47275.5|3
1646811210000|2022-03-09 07:33:30|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|0
1646811220000|2022-03-09 07:33:40|47297.6|47277.6|47295.1|47275.1|47299.6|47279.6|47295.1|47275.1|2
1646811230000|2022-03-09 07:33:50|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|0
1646811240000|2022-03-09 07:34:00|47289.6|47269.6|47289.6|47269.6|47289.6|47269.6|47289.6|47269.6|1
1646811250000|2022-03-09 07:34:10|47289.2|47269.2|47283|47263|47289.2|47269.2|47283|47263|0
1646811270000|2022-03-09 07:34:30|47281|47261|47280.1|47260.1|47281|47261|47280.1|47260.1|0
1646811280000|2022-03-09 07:34:40|47282.1|47262.1|47284.6|47264.6|47284.6|47264.6|47282.1|47262.1|0
1646811290000|2022-03-09 07:34:50|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|1
1646811300000|2022-03-09 07:35:00|47283.5|47263.5|47283.5|47263.5|47283.5|47263.5|47283.5|47263.5|1
1646811310000|2022-03-09 07:35:10|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|1
1646811330000|2022-03-09 07:35:30|47280.5|47260.5|47280.1|47260.1|47280.5|47260.5|47280.1|47260.1|0
1646811340000|2022-03-09 07:35:40|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|3
1646811350000|2022-03-09 07:35:50|47289.6|47269.6|47289.6|47269.6|47289.6|47269.6|47289.6|47269.6|1
1646811370000|2022-03-09 07:36:10|47287.1|47267.1|47287.1|47267.1|47287.1|47267.1|47287.1|47267.1|1
1646811390000|2022-03-09 07:36:30|||||||||1
1646811400000|2022-03-09 07:36:40|47289.2|47269.2|47289.6|47269.6|47289.6|47269.6|47289.2|47269.2|0
1646811410000|2022-03-09 07:36:50|||||||||1
1646811430000|2022-03-09 07:37:10|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|1
1646811440000|2022-03-09 07:37:20|47294.6|47274.6|47294.6|47274.6|47294.6|47274.6|47294.6|47274.6|0
1646811450000|2022-03-09 07:37:30|47292.6|47272.6|47294.6|47274.6|47294.6|47274.6|47292.1|47272.1|1
1646811460000|2022-03-09 07:37:40|47292.6|47272.6|47292.1|47272.1|47292.6|47272.6|47292.1|47272.1|0
1646811470000|2022-03-09 07:37:50|47294.2|47274.2|47310.1|47290.1|47310.1|47290.1|47294.2|47274.2|9
1646811480000|2022-03-09 07:38:00|47310.5|47290.5|47322.6|47302.6|47329.6|47309.6|47310.5|47290.5|4
1646811490000|2022-03-09 07:38:10|47320.5|47300.5|47317.6|47297.6|47320.5|47300.5|47317.6|47297.6|0
1646811500000|2022-03-09 07:38:20|47315.1|47295.1|47317.6|47297.6|47317.6|47297.6|47315.1|47295.1|0
1646811520000|2022-03-09 07:38:40|||||||||1
1646811540000|2022-03-09 07:39:00|47321.7|47301.7|47327.6|47307.6|47327.6|47307.6|47321.7|47301.7|3
1646811550000|2022-03-09 07:39:10|47329.6|47309.6|47335.1|47315.1|47335.1|47315.1|47329.6|47309.6|5
1646811560000|2022-03-09 07:39:20|||||||||1
1646811570000|2022-03-09 07:39:30|47337.1|47317.1|47340.5|47320.5|47340.5|47320.5|47337.1|47317.1|3
1646811590000|2022-03-09 07:39:50|47342.6|47322.6|47343|47323|47343|47323|47342.6|47322.6|0
1646811600000|2022-03-09 07:40:00|47345.1|47325.1|47366|47346|47366.4|47346.4|47343|47323|11
1646811610000|2022-03-09 07:40:10|47368.5|47348.5|47368|47348|47368.5|47348.5|47366|47346|2
1646811620000|2022-03-09 07:40:20|47367.6|47347.6|47355.5|47335.5|47367.6|47347.6|47355.5|47335.5|3
1646811640000|2022-03-09 07:40:40|47353.5|47333.5|47345.1|47325.1|47353.5|47333.5|47345.1|47325.1|1
1646811670000|2022-03-09 07:41:10|47342.6|47322.6|47343|47323|47343|47323|47342.6|47322.6|1
1646811680000|2022-03-09 07:41:20|47341|47321|47346|47326|47346|47326|47341|47321|2
1646811690000|2022-03-09 07:41:30|47348|47328|47345.5|47325.5|47348|47328|47345.5|47325.5|2
1646811700000|2022-03-09 07:41:40|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|0
1646811720000|2022-03-09 07:42:00|47337.1|47317.1|47337.6|47317.6|47337.6|47317.6|47337.1|47317.1|0
1646811730000|2022-03-09 07:42:10|47339.6|47319.6|47342.1|47322.1|47342.1|47322.1|47339.6|47319.6|0
1646811740000|2022-03-09 07:42:20|47344.2|47324.2|47344.6|47324.6|47344.6|47324.6|47344.2|47324.2|2
1646811750000|2022-03-09 07:42:30|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|0
1646811760000|2022-03-09 07:42:40|47333|47313|47333|47313|47333|47313|47333|47313|2
1646811770000|2022-03-09 07:42:50|47326.7|47306.7|47302.1|47282.1|47326.7|47306.7|47302.1|47282.1|7
1646811790000|2022-03-09 07:43:10|47299.6|47279.6|47299.6|47279.6|47302.1|47282.1|47299.6|47279.6|0
1646811800000|2022-03-09 07:43:20|||||||||11
1646811820000|2022-03-09 07:43:40|47307.1|47287.1|47307.1|47287.1|47307.1|47287.1|47307.1|47287.1|3
1646811830000|2022-03-09 07:43:50|47310.1|47290.1|47310.1|47290.1|47310.1|47290.1|47310.1|47290.1|1
1646811840000|2022-03-09 07:44:00|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|0
1646811850000|2022-03-09 07:44:10|47311|47291|47310.1|47290.1|47311|47291|47310.1|47290.1|1
1646811870000|2022-03-09 07:44:30|47305.5|47285.5|47304.6|47284.6|47305.5|47285.5|47304.6|47284.6|1
1646811880000|2022-03-09 07:44:40|47297.1|47277.1|47297.1|47277.1|47297.1|47277.1|47297.1|47277.1|2
1646811890000|2022-03-09 07:44:50|||||||||1
1646811900000|2022-03-09 07:45:00|47299.2|47279.2|47299.6|47279.6|47299.6|47279.6|47299.2|47279.2|0
1646811910000|2022-03-09 07:45:10|47297.6|47277.6|47297.1|47277.1|47297.6|47277.6|47297.1|47277.1|0
1646811920000|2022-03-09 07:45:20|47294.6|47274.6|47286.7|47266.7|47294.6|47274.6|47284.6|47264.6|1
1646811930000|2022-03-09 07:45:30|47287.1|47267.1|47302.4|47282.4|47302.4|47282.4|47287.1|47267.1|2
1646811940000|2022-03-09 07:45:40|47303.7|47283.7|47309.9|47289.9|47309.9|47289.9|47303.7|47283.7|1
1646811970000|2022-03-09 07:46:10|47310.8|47290.8|47310.8|47290.8|47310.8|47290.8|47310.8|47290.8|0
1646811980000|2022-03-09 07:46:20|47309.5|47289.5|47297.1|47277.1|47309.5|47289.5|47297.1|47277.1|1
1646811990000|2022-03-09 07:46:30|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|6
1646812000000|2022-03-09 07:46:40|47307.1|47287.1|47305.1|47285.1|47307.1|47287.1|47305.1|47285.1|0
1646812010000|2022-03-09 07:46:50|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|2
1646812020000|2022-03-09 07:47:00|47300.1|47280.1|47299.6|47279.6|47300.1|47280.1|47299.6|47279.6|2
1646812030000|2022-03-09 07:47:10|47297.6|47277.6|47297.1|47277.1|47297.6|47277.6|47297.1|47277.1|1
1646812050000|2022-03-09 07:47:30|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|1
1646812060000|2022-03-09 07:47:40|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|2
1646812070000|2022-03-09 07:47:50|47288|47268|47288|47268|47288|47268|47288|47268|5
1646812080000|2022-03-09 07:48:00|47286|47266|47275.5|47255.5|47286|47266|47275.5|47255.5|0
1646812090000|2022-03-09 07:48:10|47275.1|47255.1|47277.1|47257.1|47277.1|47257.1|47275.1|47255.1|2
1646812100000|2022-03-09 07:48:20|47271|47251|47273|47253|47273|47253|47271|47251|2
1646812140000|2022-03-09 07:49:00|47271|47251|47271|47251|47271|47251|47271|47251|2
1646812160000|2022-03-09 07:49:20|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|1
1646812170000|2022-03-09 07:49:30|47271|47251|47270.5|47250.5|47271|47251|47270.5|47250.5|1
1646812200000|2022-03-09 07:50:00|47270.1|47250.1|47267.6|47247.6|47270.1|47250.1|47267.6|47247.6|1
1646812210000|2022-03-09 07:50:10|47265.1|47245.1|47275.1|47255.1|47275.1|47255.1|47264.6|47244.6|12
1646812220000|2022-03-09 07:50:20|47277.1|47257.1|47276.7|47256.7|47277.1|47257.1|47276.7|47256.7|1
1646812260000|2022-03-09 07:51:00|||||||||2
1646812270000|2022-03-09 07:51:10|47277.1|47257.1|47277.1|47257.1|47277.1|47257.1|47277.1|47257.1|1
1646812290000|2022-03-09 07:51:30|47283.3|47263.3|47287.1|47267.1|47287.1|47267.1|47283.3|47263.3|3
1646812300000|2022-03-09 07:51:40|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|1
1646812330000|2022-03-09 07:52:10|47287.1|47267.1|47286.7|47266.7|47288.7|47268.7|47286.2|47266.2|1
1646812340000|2022-03-09 07:52:20|47289.2|47269.2|47286.7|47266.7|47289.2|47269.2|47286.7|47266.7|3
1646812350000|2022-03-09 07:52:30|47282.1|47262.1|47278|47258|47282.1|47262.1|47278|47258|2
1646812360000|2022-03-09 07:52:40|47276|47256|47275.5|47255.5|47276|47256|47275.5|47255.5|2
1646812380000|2022-03-09 07:53:00|||||||||1
1646812390000|2022-03-09 07:53:10|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|4
1646812400000|2022-03-09 07:53:20|47297.6|47277.6|47302.1|47282.1|47304.6|47284.6|47295.5|47275.5|9
1646812420000|2022-03-09 07:53:40|47304.2|47284.2|47309.6|47289.6|47309.6|47289.6|47302.1|47282.1|3
1646812430000|2022-03-09 07:53:50|47311.7|47291.7|47308.3|47288.3|47311.7|47291.7|47308.3|47288.3|1
1646812450000|2022-03-09 07:54:10|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|47302.1|47282.1|1
1646812460000|2022-03-09 07:54:20|47304.2|47284.2|47304.2|47284.2|47304.2|47284.2|47304.2|47284.2|1
1646812470000|2022-03-09 07:54:30|47305.1|47285.1|47331.4|47311.4|47339.2|47319.2|47305.1|47285.1|5
1646812480000|2022-03-09 07:54:40|47333.5|47313.5|47333|47313|47333.5|47313.5|47333|47313|0
1646812490000|2022-03-09 07:54:50|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|2
1646812500000|2022-03-09 07:55:00|47329.6|47309.6|47327.1|47307.1|47329.6|47309.6|47327.1|47307.1|6
1646812510000|2022-03-09 07:55:10|47324.2|47304.2|47326.2|47306.2|47326.2|47306.2|47324.2|47304.2|0
1646812520000|2022-03-09 07:55:20|47320.1|47300.1|47319.6|47299.6|47320.1|47300.1|47319.6|47299.6|1
1646812530000|2022-03-09 07:55:30|||||||||1
1646812570000|2022-03-09 07:56:10|47322.1|47302.1|47325.8|47305.8|47326.2|47306.2|47322.1|47302.1|5
1646812580000|2022-03-09 07:56:20|47326.2|47306.2|47328.3|47308.3|47328.3|47308.3|47326.2|47306.2|3
1646812590000|2022-03-09 07:56:30|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47326.2|47306.2|0
1646812600000|2022-03-09 07:56:40|47330.8|47310.8|47331.2|47311.2|47331.7|47311.7|47329.2|47309.2|2
1646812610000|2022-03-09 07:56:50|47332.1|47312.1|47329.6|47309.6|47332.1|47312.1|47329.6|47309.6|1
1646812630000|2022-03-09 07:57:10|||||||||3
1646812640000|2022-03-09 07:57:20|47327.6|47307.6|47329.6|47309.6|47329.6|47309.6|47327.1|47307.1|0
1646812650000|2022-03-09 07:57:30|47327.6|47307.6|47317.1|47297.1|47327.6|47307.6|47314.6|47294.6|1
1646812660000|2022-03-09 07:57:40|47316.7|47296.7|47317.1|47297.1|47317.1|47297.1|47314.6|47294.6|0
1646812670000|2022-03-09 07:57:50|47319.6|47299.6|47317.1|47297.1|47319.6|47299.6|47317.1|47297.1|0
1646812680000|2022-03-09 07:58:00|47314.6|47294.6|47289.6|47269.6|47314.6|47294.6|47289.6|47269.6|6
1646812690000|2022-03-09 07:58:10|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|47292.1|47272.1|1
1646812700000|2022-03-09 07:58:20|47290.1|47270.1|47273.5|47253.5|47290.1|47270.1|47273.5|47253.5|7
1646812710000|2022-03-09 07:58:30|47273|47253|47270.5|47250.5|47273|47253|47270.5|47250.5|0
1646812720000|2022-03-09 07:58:40|47267.1|47247.1|47250.5|47230.5|47267.1|47247.1|47250.5|47230.5|8
1646812730000|2022-03-09 07:58:50|47248|47228|47236.4|47216.4|47248|47228|47236.4|47216.4|3
1646812740000|2022-03-09 07:59:00|47228.2|47208.2|47222.1|47202.1|47228.2|47208.2|47222.1|47202.1|3
1646812760000|2022-03-09 07:59:20|47220.1|47200.1|47217.1|47197.1|47220.1|47200.1|47217.1|47197.1|0
1646812770000|2022-03-09 07:59:30|47214.6|47194.6|47172.6|47152.6|47214.6|47194.6|47172.6|47152.6|11
1646812780000|2022-03-09 07:59:40|47167.1|47147.1|47140.2|47120.2|47167.1|47147.1|47140.2|47120.2|15
1646812790000|2022-03-09 07:59:50|47137.3|47117.3|47069.2|47049.2|47137.7|47117.7|47063.5|47043.5|22
1646812800000|2022-03-09 08:00:00|47065.1|47045.1|47058.5|47038.5|47072.6|47052.6|47057.1|47037.1|30
1646812810000|2022-03-09 08:00:10|47041.4|47021.4|47032.1|47012.1|47041.4|47021.4|47029.6|47009.6|18
1646812820000|2022-03-09 08:00:20|47032.6|47012.6|47012.6|46992.6|47032.6|47012.6|47012.6|46992.6|11
1646812830000|2022-03-09 08:00:30|47008.5|46988.5|46965.5|46945.5|47008.5|46988.5|46965.5|46945.5|27
1646812840000|2022-03-09 08:00:40|46963|46943|46965.1|46945.1|46965.1|46945.1|46960.5|46940.5|20
1646812850000|2022-03-09 08:00:50|46962.6|46942.6|46918.9|46898.9|46962.6|46942.6|46917.6|46897.6|20
1646812860000|2022-03-09 08:01:00|46917.6|46897.6|46875.5|46855.5|46921|46901|46875.5|46855.5|19
1646812870000|2022-03-09 08:01:10|46873.5|46853.5|46853.5|46833.5|46873.5|46853.5|46853.5|46833.5|10
1646812880000|2022-03-09 08:01:20|46852.6|46832.6|46876|46856|46876|46856|46852.6|46832.6|14
1646812890000|2022-03-09 08:01:30|46876.4|46856.4|46876.4|46856.4|46878.9|46858.9|46874.4|46854.4|2
1646812900000|2022-03-09 08:01:40|46881|46861|46926.2|46906.2|46926.2|46906.2|46881|46861|15
1646812910000|2022-03-09 08:01:50|46930.5|46910.5|46948.5|46928.5|46953.5|46933.5|46930.5|46910.5|9
1646812920000|2022-03-09 08:02:00|46948.9|46928.9|46946.4|46926.4|46948.9|46928.9|46946.4|46926.4|0
1646812930000|2022-03-09 08:02:10|46948.5|46928.5|46946.4|46926.4|46948.5|46928.5|46946.4|46926.4|1
1646812940000|2022-03-09 08:02:20|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|46948.9|46928.9|3
1646812950000|2022-03-09 08:02:30|46943.5|46923.5|46923.5|46903.5|46943.5|46923.5|46923|46903|9
1646812960000|2022-03-09 08:02:40|46921.7|46901.7|46923.5|46903.5|46923.5|46903.5|46921.7|46901.7|3
1646812970000|2022-03-09 08:02:50|46917.3|46897.3|46927.6|46907.6|46927.6|46907.6|46917.3|46897.3|4
1646812980000|2022-03-09 08:03:00|46935.5|46915.5|46933|46913|46935.5|46915.5|46933|46913|2
1646813000000|2022-03-09 08:03:20|46917.1|46897.1|46917.1|46897.1|46917.1|46897.1|46917.1|46897.1|6
1646813020000|2022-03-09 08:03:40|46917.6|46897.6|46917.6|46897.6|46919.6|46899.6|46917.6|46897.6|1
1646813030000|2022-03-09 08:03:50|46911.4|46891.4|46913|46893|46913|46893|46906|46886|7
1646813040000|2022-03-09 08:04:00|46915.5|46895.5|46913|46893|46918|46898|46910.5|46890.5|13
1646813050000|2022-03-09 08:04:10|46913.5|46893.5|46938|46918|46938|46918|46913.5|46893.5|10
1646813060000|2022-03-09 08:04:20|46943|46923|46960.5|46940.5|46960.5|46940.5|46943|46923|1
1646813070000|2022-03-09 08:04:30|46962.6|46942.6|46983|46963|46983.5|46963.5|46962.6|46942.6|4
1646813080000|2022-03-09 08:04:40|46982.6|46962.6|46990.5|46970.5|46995.5|46975.5|46980.5|46960.5|11
1646813090000|2022-03-09 08:04:50|46992.6|46972.6|46978|46958|46992.6|46972.6|46978|46958|3
1646813100000|2022-03-09 08:05:00|46976|46956|46973|46953|46978|46958|46973|46953|5
1646813110000|2022-03-09 08:05:10|46968|46948|46963|46943|46968|46948|46963|46943|14
1646813120000|2022-03-09 08:05:20|46960.5|46940.5|46960.5|46940.5|46960.5|46940.5|46960.5|46940.5|1
1646813130000|2022-03-09 08:05:30|46958.5|46938.5|46938|46918|46958.5|46938.5|46938|46918|8
1646813140000|2022-03-09 08:05:40|||||||||3
1646813150000|2022-03-09 08:05:50|46923.9|46903.9|46923.5|46903.5|46923.9|46903.9|46923.5|46903.5|6
1646813160000|2022-03-09 08:06:00|46923|46903|46914.2|46894.2|46927.6|46907.6|46914.2|46894.2|8
1646813170000|2022-03-09 08:06:10|46905.1|46885.1|46899.6|46879.6|46913.3|46893.3|46899.6|46879.6|4
1646813180000|2022-03-09 08:06:20|46890.5|46870.5|46870.8|46850.8|46890.5|46870.5|46857.6|46837.6|19
1646813190000|2022-03-09 08:06:30|46873.3|46853.3|46841.7|46821.7|46873.3|46853.3|46834.6|46814.6|11
1646813200000|2022-03-09 08:06:40|46843.7|46823.7|46856.7|46836.7|46864.2|46844.2|46843.7|46823.7|18
1646813210000|2022-03-09 08:06:50|46858.7|46838.7|46862.6|46842.6|46862.6|46842.6|46858.7|46838.7|5
1646813220000|2022-03-09 08:07:00|46845.1|46825.1|46844.6|46824.6|46852.1|46832.1|46839.6|46819.6|40
1646813230000|2022-03-09 08:07:10|46817.1|46797.1|46817.6|46797.6|46819.2|46799.2|46817.1|46797.1|5
1646813240000|2022-03-09 08:07:20|46817.1|46797.1|46832.1|46812.1|46832.1|46812.1|46817.1|46797.1|6
1646813250000|2022-03-09 08:07:30|46834.2|46814.2|46844.6|46824.6|46844.6|46824.6|46834.2|46814.2|4
1646813260000|2022-03-09 08:07:40|46845.1|46825.1|46844.6|46824.6|46845.1|46825.1|46844.6|46824.6|6
1646813280000|2022-03-09 08:08:00|46846.7|46826.7|46847.1|46827.1|46847.1|46827.1|46844.6|46824.6|2
1646813290000|2022-03-09 08:08:10|46852.1|46832.1|46852.1|46832.1|46852.1|46832.1|46852.1|46832.1|10
1646813300000|2022-03-09 08:08:20|46851.7|46831.7|46832.1|46812.1|46851.7|46831.7|46829.6|46809.6|10
1646813310000|2022-03-09 08:08:30|46834.6|46814.6|46879.6|46859.6|46879.6|46859.6|46834.6|46814.6|17
1646813320000|2022-03-09 08:08:40|46877.1|46857.1|46870.9|46850.9|46879.6|46859.6|46870.9|46850.9|6
1646813330000|2022-03-09 08:08:50|46870.5|46850.5|46867.6|46847.6|46870.5|46850.5|46867.6|46847.6|2
1646813350000|2022-03-09 08:09:10|46853.4|46833.4|46852.6|46832.6|46853.4|46833.4|46850.1|46830.1|1
1646813360000|2022-03-09 08:09:20|||||||||3
1646813370000|2022-03-09 08:09:30|||||||||3
1646813380000|2022-03-09 08:09:40|||||||||2
1646813390000|2022-03-09 08:09:50|46850.5|46830.5|46854.6|46834.6|46862.6|46842.6|46850.5|46830.5|16
1646813400000|2022-03-09 08:10:00|46850.5|46830.5|46852.1|46832.1|46852.1|46832.1|46849.6|46829.6|2
1646813410000|2022-03-09 08:10:10|46854.6|46834.6|46852.6|46832.6|46854.6|46834.6|46852.6|46832.6|0
1646813420000|2022-03-09 08:10:20|46857.6|46837.6|46860.5|46840.5|46866.7|46846.7|46857.6|46837.6|11
1646813430000|2022-03-09 08:10:30|46860.9|46840.9|46870.1|46850.1|46870.1|46850.1|46860.9|46840.9|4
1646813440000|2022-03-09 08:10:40|46872.1|46852.1|46880.1|46860.1|46880.1|46860.1|46872.1|46852.1|1
1646813450000|2022-03-09 08:10:50|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|46884.6|46864.6|0
1646813460000|2022-03-09 08:11:00|46886.7|46866.7|46886.7|46866.7|46888.3|46868.3|46886.2|46866.2|14
1646813470000|2022-03-09 08:11:10|46886.2|46866.2|46884.2|46864.2|46886.2|46866.2|46884.2|46864.2|7
1646813490000|2022-03-09 08:11:30|46886.2|46866.2|46890.3|46870.3|46890.3|46870.3|46886.2|46866.2|6
1646813500000|2022-03-09 08:11:40|46888.3|46868.3|46883.7|46863.7|46888.3|46868.3|46883.7|46863.7|5
1646813510000|2022-03-09 08:11:50|46885.8|46865.8|46887.8|46867.8|46887.8|46867.8|46885.8|46865.8|4
1646813520000|2022-03-09 08:12:00|46889.9|46869.9|46936.2|46916.2|46936.2|46916.2|46889.9|46869.9|8
1646813530000|2022-03-09 08:12:10|46938.3|46918.3|46928.3|46908.3|46942.8|46922.8|46928.3|46908.3|9
1646813540000|2022-03-09 08:12:20|46924.2|46904.2|46930.8|46910.8|46930.8|46910.8|46924.2|46904.2|6
1646813550000|2022-03-09 08:12:30|46932.8|46912.8|46938.7|46918.7|46938.7|46918.7|46932.8|46912.8|5
1646813570000|2022-03-09 08:12:50|46940.8|46920.8|46955.8|46935.8|46956.9|46936.9|46940.8|46920.8|3
1646813580000|2022-03-09 08:13:00|46953.7|46933.7|46958.7|46938.7|46961.2|46941.2|46953.7|46933.7|6
1646813590000|2022-03-09 08:13:10|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|1
1646813600000|2022-03-09 08:13:20|46951.2|46931.2|46939.2|46919.2|46951.2|46931.2|46939.2|46919.2|4
1646813610000|2022-03-09 08:13:30|46941.2|46921.2|46936.2|46916.2|46941.2|46921.2|46936.2|46916.2|0
1646813630000|2022-03-09 08:13:50|46932.1|46912.1|46931.2|46911.2|46932.1|46912.1|46931.2|46911.2|2
1646813640000|2022-03-09 08:14:00|46933.7|46913.7|46938.3|46918.3|46938.3|46918.3|46933.7|46913.7|1
1646813660000|2022-03-09 08:14:20|46929.2|46909.2|46894.2|46874.2|46929.2|46909.2|46894.2|46874.2|9
1646813670000|2022-03-09 08:14:30|46893.7|46873.7|46881.7|46861.7|46893.7|46873.7|46881.7|46861.7|5
1646813680000|2022-03-09 08:14:40|46887.4|46867.4|46896.7|46876.7|46896.7|46876.7|46887.4|46867.4|8
1646813690000|2022-03-09 08:14:50|46899.2|46879.2|46872.8|46852.8|46899.2|46879.2|46872.8|46852.8|15
1646813700000|2022-03-09 08:15:00|46875.3|46855.3|46870.8|46850.8|46880.3|46860.3|46870.8|46850.8|28
1646813710000|2022-03-09 08:15:10|46866.7|46846.7|46844.6|46824.6|46866.7|46846.7|46824.9|46804.9|20
1646813720000|2022-03-09 08:15:20|46842.5|46822.5|46827.5|46807.5|46847.1|46827.1|46827.5|46807.5|3
1646813730000|2022-03-09 08:15:30|46829.6|46809.6|46827.1|46807.1|46829.6|46809.6|46827.1|46807.1|6
1646813750000|2022-03-09 08:15:50|46825|46805|46822.1|46802.1|46825|46805|46822.1|46802.1|1
1646813790000|2022-03-09 08:16:30|46820|46800|46817.1|46797.1|46820|46800|46817.1|46797.1|5
1646813800000|2022-03-09 08:16:40|46819.6|46799.6|46819.6|46799.6|46819.6|46799.6|46819.1|46799.1|10
1646813810000|2022-03-09 08:16:50|46817.1|46797.1|46785.9|46765.9|46817.5|46797.5|46783|46763|20
1646813820000|2022-03-09 08:17:00|46783.9|46763.9|46750.5|46730.5|46783.9|46763.9|46745.9|46725.9|16
1646813830000|2022-03-09 08:17:10|46748.4|46728.4|46760.5|46740.5|46760.5|46740.5|46740.9|46720.9|10
1646813840000|2022-03-09 08:17:20|46762.5|46742.5|46768|46748|46768|46748|46762.5|46742.5|4
1646813850000|2022-03-09 08:17:30|46765.5|46745.5|46770.9|46750.9|46770.9|46750.9|46765.5|46745.5|13
1646813860000|2022-03-09 08:17:40|46768.4|46748.4|46775.9|46755.9|46775.9|46755.9|46768.4|46748.4|2
1646813870000|2022-03-09 08:17:50|46780|46760|46780|46760|46780|46760|46780|46760|4
1646813880000|2022-03-09 08:18:00|46780.9|46760.9|46793.4|46773.4|46795|46775|46780.9|46760.9|6
1646813890000|2022-03-09 08:18:10|46799.6|46779.6|46810.9|46790.9|46810.9|46790.9|46799.6|46779.6|2
1646813900000|2022-03-09 08:18:20|46813.4|46793.4|46813.4|46793.4|46813.4|46793.4|46810.9|46790.9|0
1646813920000|2022-03-09 08:18:40|46815.9|46795.9|46820.9|46800.9|46820.9|46800.9|46815.9|46795.9|6
1646813930000|2022-03-09 08:18:50|||||||||4
1646813940000|2022-03-09 08:19:00|||||||||2
1646813970000|2022-03-09 08:19:30|||||||||1
1646813980000|2022-03-09 08:19:40|46848.4|46828.4|46805.5|46785.5|46850.9|46830.9|46805.5|46785.5|13
1646813990000|2022-03-09 08:19:50|46803|46783|46798.4|46778.4|46803|46783|46780.9|46760.9|16
1646814000000|2022-03-09 08:20:00|46800.9|46780.9|46808.4|46788.4|46808.4|46788.4|46800.9|46780.9|6
1646814010000|2022-03-09 08:20:10|46810.5|46790.5|46810.5|46790.5|46810.5|46790.5|46810.5|46790.5|0
1646814020000|2022-03-09 08:20:20|46808.9|46788.9|46803.4|46783.4|46808.9|46788.9|46803.4|46783.4|7
1646814030000|2022-03-09 08:20:30|46805.9|46785.9|46805.9|46785.9|46805.9|46785.9|46805.9|46785.9|6
1646814040000|2022-03-09 08:20:40|||||||||1
1646814050000|2022-03-09 08:20:50|46808|46788|46813|46793|46814.6|46794.6|46808|46788|5
1646814060000|2022-03-09 08:21:00|46815|46795|46815|46795|46815|46795|46813|46793|0
1646814070000|2022-03-09 08:21:10|46813|46793|46813|46793|46815|46795|46813|46793|0
1646814090000|2022-03-09 08:21:30|46820|46800|46880|46860|46885.5|46865.5|46820|46800|24
1646814100000|2022-03-09 08:21:40|46882.5|46862.5|46902.1|46882.1|46902.1|46882.1|46882.5|46862.5|8
1646814110000|2022-03-09 08:21:50|46907.1|46887.1|46909.6|46889.6|46909.6|46889.6|46907.1|46887.1|7
1646814120000|2022-03-09 08:22:00|46911.6|46891.6|46902.5|46882.5|46912.1|46892.1|46902.5|46882.5|3
1646814130000|2022-03-09 08:22:10|46900.5|46880.5|46907.1|46887.1|46907.1|46887.1|46900|46880|5
1646814140000|2022-03-09 08:22:20|46907.5|46887.5|46907.5|46887.5|46910|46890|46907.5|46887.5|1
1646814160000|2022-03-09 08:22:40|46910|46890|46910|46890|46910|46890|46910|46890|4
1646814170000|2022-03-09 08:22:50|46912.5|46892.5|46920|46900|46920|46900|46912.5|46892.5|8
1646814180000|2022-03-09 08:23:00|46918|46898|46885|46865|46927.5|46907.5|46885|46865|13
1646814190000|2022-03-09 08:23:10|46887.5|46867.5|46887.5|46867.5|46887.5|46867.5|46887.5|46867.5|1
1646814200000|2022-03-09 08:23:20|46890|46870|46890|46870|46892.5|46872.5|46890|46870|4
1646814210000|2022-03-09 08:23:30|46892.1|46872.1|46908|46888|46912.5|46892.5|46892.1|46872.1|9
1646814220000|2022-03-09 08:23:40|46907.5|46887.5|46907.5|46887.5|46907.5|46887.5|46905.5|46885.5|0
1646814240000|2022-03-09 08:24:00|46912.5|46892.5|46910|46890|46912.5|46892.5|46907.5|46887.5|6
1646814250000|2022-03-09 08:24:10|46912.5|46892.5|46922.5|46902.5|46922.5|46902.5|46912.5|46892.5|3
1646814260000|2022-03-09 08:24:20|46917.5|46897.5|46917.5|46897.5|46917.5|46897.5|46917.5|46897.5|4
1646814270000|2022-03-09 08:24:30|46914.6|46894.6|46914.1|46894.1|46914.6|46894.6|46914.1|46894.1|5
1646814280000|2022-03-09 08:24:40|46911.6|46891.6|46916.6|46896.6|46916.6|46896.6|46911.6|46891.6|2
1646814290000|2022-03-09 08:24:50|46917.1|46897.1|46940|46920|46940|46920|46917.1|46897.1|10
1646814300000|2022-03-09 08:25:00|46937.5|46917.5|46925|46905|46937.5|46917.5|46925|46905|9
1646814310000|2022-03-09 08:25:10|46927.1|46907.1|46927.5|46907.5|46927.5|46907.5|46927.1|46907.1|1
1646814320000|2022-03-09 08:25:20|||||||||1
1646814330000|2022-03-09 08:25:30|46925.5|46905.5|46927.5|46907.5|46927.5|46907.5|46925|46905|3
1646814340000|2022-03-09 08:25:40|46925.5|46905.5|46927.5|46907.5|46927.5|46907.5|46925|46905|0
1646814350000|2022-03-09 08:25:50|46925|46905|46925|46905|46925.5|46905.5|46925|46905|0
1646814360000|2022-03-09 08:26:00|46923|46903|46920|46900|46923|46903|46920|46900|4
1646814370000|2022-03-09 08:26:10|46918|46898|46912.5|46892.5|46918|46898|46912.5|46892.5|8
1646814380000|2022-03-09 08:26:20|46910|46890|46905|46885|46910|46890|46905|46885|2
1646814390000|2022-03-09 08:26:30|46903|46883|46917.1|46897.1|46917.1|46897.1|46902.5|46882.5|12
1646814400000|2022-03-09 08:26:40|46917.5|46897.5|46917.5|46897.5|46917.5|46897.5|46917.5|46897.5|4
1646814410000|2022-03-09 08:26:50|46915.5|46895.5|46912.5|46892.5|46915.5|46895.5|46912.5|46892.5|2
1646814420000|2022-03-09 08:27:00|46910.5|46890.5|46910|46890|46910.5|46890.5|46910|46890|1
1646814430000|2022-03-09 08:27:10|||||||||2
1646814460000|2022-03-09 08:27:40|46908|46888|46867.5|46847.5|46908|46888|46862.5|46842.5|20
1646814470000|2022-03-09 08:27:50|46869.6|46849.6|46870|46850|46870|46850|46869.6|46849.6|5
1646814480000|2022-03-09 08:28:00|46877.1|46857.1|46884.6|46864.6|46884.6|46864.6|46877.1|46857.1|9
1646814490000|2022-03-09 08:28:10|46887.5|46867.5|46890|46870|46890|46870|46887.5|46867.5|2
1646814500000|2022-03-09 08:28:20|46888|46868|46883|46863|46888|46868|46883|46863|6
1646814520000|2022-03-09 08:28:40|46876.8|46856.8|46875|46855|46876.8|46856.8|46875|46855|0
1646814530000|2022-03-09 08:28:50|46870|46850|46870|46850|46870|46850|46870|46850|2
1646814540000|2022-03-09 08:29:00|46835.7|46815.7|46788.9|46768.9|46835.7|46815.7|46788.4|46768.4|31
1646814550000|2022-03-09 08:29:10|46786.8|46766.8|46790.9|46770.9|46790.9|46770.9|46786.8|46766.8|1
1646814560000|2022-03-09 08:29:20|46790|46770|46790|46770|46790|46770|46790|46770|4
1646814580000|2022-03-09 08:29:40|46792.1|46772.1|46801.6|46781.6|46801.6|46781.6|46792.1|46772.1|11
1646814590000|2022-03-09 08:29:50|46798.7|46778.7|46752.1|46732.1|46798.7|46778.7|46752.1|46732.1|12
1646814600000|2022-03-09 08:30:00|46752.5|46732.5|46761.6|46741.6|46771.6|46751.6|46752.1|46732.1|7
1646814610000|2022-03-09 08:30:10|46763.7|46743.7|46771.6|46751.6|46771.6|46751.6|46763.7|46743.7|3
1646814620000|2022-03-09 08:30:20|||||||||2
1646814640000|2022-03-09 08:30:40|46789.1|46769.1|46799.1|46779.1|46799.1|46779.1|46789.1|46769.1|4
1646814650000|2022-03-09 08:30:50|46804.1|46784.1|46834.1|46814.1|46834.1|46814.1|46804.1|46784.1|3
1646814660000|2022-03-09 08:31:00|46836.2|46816.2|46856.6|46836.6|46856.6|46836.6|46836.2|46816.2|6
1646814670000|2022-03-09 08:31:10|46857.1|46837.1|46878.7|46858.7|46878.7|46858.7|46856.6|46836.6|6
1646814680000|2022-03-09 08:31:20|46880.7|46860.7|46896.6|46876.6|46896.6|46876.6|46880.7|46860.7|3
1646814690000|2022-03-09 08:31:30|46894.6|46874.6|46886.6|46866.6|46894.6|46874.6|46886.6|46866.6|11
1646814700000|2022-03-09 08:31:40|||||||||1
1646814710000|2022-03-09 08:31:50|46888.7|46868.7|46889.1|46869.1|46889.1|46869.1|46888.7|46868.7|1
1646814720000|2022-03-09 08:32:00|46891.2|46871.2|46896.6|46876.6|46896.6|46876.6|46891.2|46871.2|8
1646814730000|2022-03-09 08:32:10|46894.1|46874.1|46894.1|46874.1|46894.1|46874.1|46894.1|46874.1|5
1646814740000|2022-03-09 08:32:20|46862.1|46842.1|46871.2|46851.2|46871.2|46851.2|46857.1|46837.1|12
1646814750000|2022-03-09 08:32:30|46869.1|46849.1|46878.2|46858.2|46878.2|46858.2|46869.1|46849.1|17
1646814760000|2022-03-09 08:32:40|46878.7|46858.7|46884.8|46864.8|46884.8|46864.8|46878.7|46858.7|5
1646814770000|2022-03-09 08:32:50|46883.2|46863.2|46875.7|46855.7|46883.2|46863.2|46875.7|46855.7|7
1646814830000|2022-03-09 08:33:50|||||||||1
1646814840000|2022-03-09 08:34:00|46873.7|46853.7|46883.2|46863.2|46883.7|46863.7|46870.7|46850.7|10
1646814870000|2022-03-09 08:34:30|46887.3|46867.3|46899.8|46879.8|46899.8|46879.8|46887.3|46867.3|2
1646814880000|2022-03-09 08:34:40|46902.3|46882.3|46889.8|46869.8|46907.3|46887.3|46889.8|46869.8|5
1646814890000|2022-03-09 08:34:50|46884.8|46864.8|46884.8|46864.8|46884.8|46864.8|46884.8|46864.8|0
1646814900000|2022-03-09 08:35:00|46882.3|46862.3|46874.8|46854.8|46882.3|46862.3|46874.8|46854.8|1
1646814910000|2022-03-09 08:35:10|46876.9|46856.9|46849.8|46829.8|46877.8|46857.8|46849.8|46829.8|6
1646814920000|2022-03-09 08:35:20|46849.4|46829.4|46856.9|46836.9|46856.9|46836.9|46849.4|46829.4|3
1646814930000|2022-03-09 08:35:30|46857.3|46837.3|46847.3|46827.3|46857.3|46837.3|46847.3|46827.3|7
1646814940000|2022-03-09 08:35:40|46849.4|46829.4|46842.3|46822.3|46851.9|46831.9|46842.3|46822.3|8
1646814950000|2022-03-09 08:35:50|46833.7|46813.7|46834.8|46814.8|46834.8|46814.8|46832.8|46812.8|17
1646814960000|2022-03-09 08:36:00|46838.9|46818.9|46827.8|46807.8|46849.8|46829.8|46825.3|46805.3|20
1646814980000|2022-03-09 08:36:20|46830.3|46810.3|46834.8|46814.8|46841.9|46821.9|46830.3|46810.3|9
1646814990000|2022-03-09 08:36:30|46832.8|46812.8|46827.8|46807.8|46832.8|46812.8|46827.8|46807.8|4
1646815010000|2022-03-09 08:36:50|46825.7|46805.7|46824.8|46804.8|46825.7|46805.7|46824.4|46804.4|0
1646815020000|2022-03-09 08:37:00|46824.4|46804.4|46807.3|46787.3|46824.4|46804.4|46807.3|46787.3|19
1646815030000|2022-03-09 08:37:10|46805.3|46785.3|46809.8|46789.8|46809.8|46789.8|46805.3|46785.3|8
1646815040000|2022-03-09 08:37:20|46812.8|46792.8|46809.8|46789.8|46819.4|46799.4|46809.8|46789.8|1
1646815050000|2022-03-09 08:37:30|46807.3|46787.3|46807.3|46787.3|46807.3|46787.3|46807.3|46787.3|1
1646815060000|2022-03-09 08:37:40|46809.4|46789.4|46812.8|46792.8|46812.8|46792.8|46809.4|46789.4|0
1646815070000|2022-03-09 08:37:50|46814.8|46794.8|46824.8|46804.8|46824.8|46804.8|46814.8|46794.8|6
1646815090000|2022-03-09 08:38:10|46827.3|46807.3|46844.8|46824.8|46844.8|46824.8|46827.3|46807.3|6
1646815100000|2022-03-09 08:38:20|46848.9|46828.9|46857.3|46837.3|46857.3|46837.3|46848.9|46828.9|2
1646815110000|2022-03-09 08:38:30|46859.8|46839.8|46866.9|46846.9|46866.9|46846.9|46859.8|46839.8|15
1646815120000|2022-03-09 08:38:40|46867.3|46847.3|46864.8|46844.8|46867.3|46847.3|46864.8|46844.8|1
1646815130000|2022-03-09 08:38:50|46868.9|46848.9|46874.4|46854.4|46874.8|46854.8|46868.9|46848.9|1
1646815140000|2022-03-09 08:39:00|46874.8|46854.8|46877.3|46857.3|46877.3|46857.3|46872.3|46852.3|3
1646815150000|2022-03-09 08:39:10|46891.4|46871.4|46904.8|46884.8|46905.3|46885.3|46891.4|46871.4|6
1646815160000|2022-03-09 08:39:20|46907.3|46887.3|46907.3|46887.3|46907.3|46887.3|46907.3|46887.3|1
1646815170000|2022-03-09 08:39:30|46905.3|46885.3|46922.3|46902.3|46922.3|46902.3|46904.8|46884.8|4
1646815180000|2022-03-09 08:39:40|46913.2|46893.2|46882.8|46862.8|46913.2|46893.2|46882.8|46862.8|9
1646815190000|2022-03-09 08:39:50|46872.8|46852.8|46872.8|46852.8|46875.3|46855.3|46872.8|46852.8|1
1646815200000|2022-03-09 08:40:00|46870.3|46850.3|46905.5|46885.5|46905.5|46885.5|46870.3|46850.3|8
1646815210000|2022-03-09 08:40:10|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|1
1646815220000|2022-03-09 08:40:20|46909.4|46889.4|46909.8|46889.8|46909.8|46889.8|46905.3|46885.3|1
1646815230000|2022-03-09 08:40:30|46907.8|46887.8|46904.8|46884.8|46907.8|46887.8|46904.8|46884.8|7
1646815250000|2022-03-09 08:40:50|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|46904.8|46884.8|0
1646815260000|2022-03-09 08:41:00|46904.8|46884.8|46907.3|46887.3|46907.3|46887.3|46902.8|46882.8|0
1646815270000|2022-03-09 08:41:10|||||||||1
1646815280000|2022-03-09 08:41:20|46904.8|46884.8|46904.4|46884.4|46906.4|46886.4|46904.4|46884.4|3
1646815310000|2022-03-09 08:41:50|46912.3|46892.3|46920.5|46900.5|46920.5|46900.5|46912.3|46892.3|4
1646815320000|2022-03-09 08:42:00|46918.5|46898.5|46926.9|46906.9|46926.9|46906.9|46918.5|46898.5|8
1646815330000|2022-03-09 08:42:10|46928.9|46908.9|46926.9|46906.9|46929.4|46909.4|46926.9|46906.9|1
1646815340000|2022-03-09 08:42:20|46918.9|46898.9|46916|46896|46918.9|46898.9|46911.9|46891.9|6
1646815350000|2022-03-09 08:42:30|46913.9|46893.9|46909.4|46889.4|46913.9|46893.9|46909.4|46889.4|4
1646815360000|2022-03-09 08:42:40|46898.9|46878.9|46898.9|46878.9|46898.9|46878.9|46898.9|46878.9|0
1646815370000|2022-03-09 08:42:50|||||||||4
1646815390000|2022-03-09 08:43:10|46891.9|46871.9|46884.4|46864.4|46891.9|46871.9|46884.4|46864.4|7
1646815400000|2022-03-09 08:43:20|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|0
1646815410000|2022-03-09 08:43:30|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|0
1646815420000|2022-03-09 08:43:40|46879.4|46859.4|46853.9|46833.9|46879.4|46859.4|46853.9|46833.9|2
1646815430000|2022-03-09 08:43:50|46858|46838|46858|46838|46858|46838|46858|46838|5
1646815440000|2022-03-09 08:44:00|46858.9|46838.9|46854.4|46834.4|46858.9|46838.9|46853.9|46833.9|5
1646815450000|2022-03-09 08:44:10|||||||||1
1646815470000|2022-03-09 08:44:30|46851.9|46831.9|46828.9|46808.9|46851.9|46831.9|46828.5|46808.5|3
1646815480000|2022-03-09 08:44:40|46828.5|46808.5|46836.4|46816.4|46836.4|46816.4|46826.4|46806.4|2
1646815490000|2022-03-09 08:44:50|46838.5|46818.5|46841.4|46821.4|46841.4|46821.4|46838.5|46818.5|5
1646815500000|2022-03-09 08:45:00|46831|46811|46816.4|46796.4|46831|46811|46816.4|46796.4|7
1646815510000|2022-03-09 08:45:10|46814.4|46794.4|46812.6|46792.6|46814.4|46794.4|46812.6|46792.6|15
1646815520000|2022-03-09 08:45:20|46808.5|46788.5|46807.6|46787.6|46808.5|46788.5|46807.6|46787.6|1
1646815530000|2022-03-09 08:45:30|46805.5|46785.5|46808.5|46788.5|46808.5|46788.5|46805.1|46785.1|3
1646815540000|2022-03-09 08:45:40|46813|46793|46813|46793|46813|46793|46811|46791|5
1646815550000|2022-03-09 08:45:50|46815.1|46795.1|46820.5|46800.5|46820.5|46800.5|46813|46793|4
1646815560000|2022-03-09 08:46:00|46823|46803|46845.1|46825.1|46845.5|46825.5|46823|46803|7
1646815570000|2022-03-09 08:46:10|46850.1|46830.1|46848.5|46828.5|46853|46833|46848.5|46828.5|4
1646815580000|2022-03-09 08:46:20|46850.1|46830.1|46848|46828|46850.5|46830.5|46848|46828|1
1646815590000|2022-03-09 08:46:30|46850.1|46830.1|46853|46833|46853|46833|46850.1|46830.1|0
1646815600000|2022-03-09 08:46:40|46855.5|46835.5|46925.5|46905.5|46925.5|46905.5|46855.5|46835.5|12
1646815610000|2022-03-09 08:46:50|46920.5|46900.5|46920.5|46900.5|46923|46903|46920.5|46900.5|6
1646815620000|2022-03-09 08:47:00|46922.6|46902.6|46933|46913|46933|46913|46922.6|46902.6|7
1646815630000|2022-03-09 08:47:10|46936|46916|46938|46918|46942.6|46922.6|46936|46916|8
1646815640000|2022-03-09 08:47:20|46935.5|46915.5|46950.5|46930.5|46950.5|46930.5|46935.5|46915.5|12
1646815650000|2022-03-09 08:47:30|46949.6|46929.6|46945.5|46925.5|46949.6|46929.6|46945.5|46925.5|3
1646815670000|2022-03-09 08:47:50|||||||||2
1646815680000|2022-03-09 08:48:00|46948|46928|46893.5|46873.5|46948|46928|46893.5|46873.5|18
1646815690000|2022-03-09 08:48:10|46890.5|46870.5|46892.6|46872.6|46895.1|46875.1|46890.1|46870.1|1
1646815700000|2022-03-09 08:48:20|46886|46866|46880.5|46860.5|46886|46866|46880.5|46860.5|5
1646815710000|2022-03-09 08:48:30|46882.6|46862.6|46880.1|46860.1|46882.6|46862.6|46880.1|46860.1|6
1646815720000|2022-03-09 08:48:40|46882.6|46862.6|46882.6|46862.6|46882.6|46862.6|46882.6|46862.6|1
1646815730000|2022-03-09 08:48:50|46880.1|46860.1|46877.6|46857.6|46880.1|46860.1|46877.6|46857.6|5
1646815740000|2022-03-09 08:49:00|46880.5|46860.5|46878|46858|46880.5|46860.5|46878|46858|7
1646815770000|2022-03-09 08:49:30|46880.5|46860.5|46880.5|46860.5|46883|46863|46878|46858|0
1646815780000|2022-03-09 08:49:40|46883|46863|46880.5|46860.5|46883|46863|46880.5|46860.5|2
1646815800000|2022-03-09 08:50:00|46878.5|46858.5|46863|46843|46878.5|46858.5|46863|46843|7
1646815810000|2022-03-09 08:50:10|46861|46841|46860.5|46840.5|46861|46841|46860.5|46840.5|0
1646815820000|2022-03-09 08:50:20|46860.1|46840.1|46862.1|46842.1|46862.1|46842.1|46860.1|46840.1|1
1646815830000|2022-03-09 08:50:30|46860.1|46840.1|46860.5|46840.5|46860.5|46840.5|46860.1|46840.1|0
1646815840000|2022-03-09 08:50:40|46861|46841|46861|46841|46861|46841|46861|46841|5
1646815850000|2022-03-09 08:50:50|46863|46843|46867.6|46847.6|46867.6|46847.6|46863|46843|3
1646815860000|2022-03-09 08:51:00|46868|46848|46863|46843|46868|46848|46861|46841|3
1646815870000|2022-03-09 08:51:10|46858.9|46838.9|46853.5|46833.5|46858.9|46838.9|46853.5|46833.5|7
1646815880000|2022-03-09 08:51:20|46853|46833|46853.5|46833.5|46855.5|46835.5|46853|46833|0
1646815890000|2022-03-09 08:51:30|46853|46833|46855.1|46835.1|46855.1|46835.1|46853|46833|0
1646815900000|2022-03-09 08:51:40|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|1
1646815920000|2022-03-09 08:52:00|46857.6|46837.6|46858|46838|46858|46838|46857.6|46837.6|1
1646815930000|2022-03-09 08:52:10|46860.5|46840.5|46863|46843|46863|46843|46858.5|46838.5|8
1646815940000|2022-03-09 08:52:20|46873|46853|46899.6|46879.6|46899.6|46879.6|46873|46853|9
1646815950000|2022-03-09 08:52:30|46901.7|46881.7|46946.2|46926.2|46946.2|46926.2|46901.7|46881.7|9
1646815960000|2022-03-09 08:52:40|46945.3|46925.3|46930.3|46910.3|46945.3|46925.3|46927.8|46907.8|12
1646815970000|2022-03-09 08:52:50|46934.9|46914.9|46927.8|46907.8|46937.8|46917.8|46927.8|46907.8|7
1646815980000|2022-03-09 08:53:00|46929.9|46909.9|46935.3|46915.3|46942.8|46922.8|46929.9|46909.9|9
1646815990000|2022-03-09 08:53:10|46933.3|46913.3|46930.3|46910.3|46933.3|46913.3|46930.3|46910.3|2
1646816000000|2022-03-09 08:53:20|46932.8|46912.8|46947.8|46927.8|46949.9|46929.9|46932.8|46912.8|7
1646816020000|2022-03-09 08:53:40|46949.9|46929.9|46950.3|46930.3|46952.8|46932.8|46949.9|46929.9|4
1646816030000|2022-03-09 08:53:50|46950.8|46930.8|46951.2|46931.2|46951.2|46931.2|46950.8|46930.8|3
1646816040000|2022-03-09 08:54:00|46956.2|46936.2|46958.7|46938.7|46958.7|46938.7|46956.2|46936.2|2
1646816050000|2022-03-09 08:54:10|||||||||2
1646816060000|2022-03-09 08:54:20|46961.2|46941.2|46974.2|46954.2|46974.2|46954.2|46961.2|46941.2|2
1646816070000|2022-03-09 08:54:30|||||||||1
1646816090000|2022-03-09 08:54:50|46973.7|46953.7|46969.2|46949.2|46973.7|46953.7|46969.2|46949.2|1
1646816100000|2022-03-09 08:55:00|46968.7|46948.7|46962.1|46942.1|46968.7|46948.7|46962.1|46942.1|10
1646816110000|2022-03-09 08:55:10|||||||||1
1646816120000|2022-03-09 08:55:20|46959.6|46939.6|46959.6|46939.6|46962.1|46942.1|46959.6|46939.6|1
1646816130000|2022-03-09 08:55:30|46959.2|46939.2|46962.1|46942.1|46962.1|46942.1|46959.2|46939.2|3
1646816140000|2022-03-09 08:55:40|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|0
1646816160000|2022-03-09 08:56:00|46961.7|46941.7|46962.1|46942.1|46962.1|46942.1|46961.7|46941.7|6
1646816170000|2022-03-09 08:56:10|46964.2|46944.2|46964.6|46944.6|46964.6|46944.6|46964.2|46944.2|0
1646816190000|2022-03-09 08:56:30|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|0
1646816210000|2022-03-09 08:56:50|46960.1|46940.1|46959.6|46939.6|46960.1|46940.1|46959.6|46939.6|2
1646816220000|2022-03-09 08:57:00|46957.6|46937.6|46959.6|46939.6|46959.6|46939.6|46957.6|46937.6|0
1646816230000|2022-03-09 08:57:10|46957.6|46937.6|46959.6|46939.6|46959.6|46939.6|46957.6|46937.6|2
1646816240000|2022-03-09 08:57:20|46960.1|46940.1|46960.1|46940.1|46960.1|46940.1|46960.1|46940.1|1
1646816260000|2022-03-09 08:57:40|46964.2|46944.2|46969.6|46949.6|46969.6|46949.6|46964.2|46944.2|2
1646816300000|2022-03-09 08:58:20|46971.7|46951.7|46973.7|46953.7|46973.7|46953.7|46971.7|46951.7|2
1646816310000|2022-03-09 08:58:30|46971.7|46951.7|46971.7|46951.7|46971.7|46951.7|46971.7|46951.7|1
1646816320000|2022-03-09 08:58:40|46978.7|46958.7|47007.1|46987.1|47007.1|46987.1|46978.7|46958.7|10
1646816330000|2022-03-09 08:58:50|47009.2|46989.2|47011.7|46991.7|47011.7|46991.7|47009.2|46989.2|7
1646816340000|2022-03-09 08:59:00|47013.7|46993.7|47007.6|46987.6|47013.7|46993.7|47007.6|46987.6|4
1646816350000|2022-03-09 08:59:10|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|2
1646816360000|2022-03-09 08:59:20|47015.8|46995.8|47030.3|47010.3|47031.9|47011.9|47015.8|46995.8|17
1646816370000|2022-03-09 08:59:30|47021.7|47001.7|47013.7|46993.7|47021.7|47001.7|47013.7|46993.7|4
1646816380000|2022-03-09 08:59:40|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|1
1646816390000|2022-03-09 08:59:50|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|47007.6|46987.6|1
1646816400000|2022-03-09 09:00:00|47009.6|46989.6|47027.4|47007.4|47029.4|47009.4|47006.7|46986.7|14
1646816410000|2022-03-09 09:00:10|47025.3|47005.3|47022.8|47002.8|47029.9|47009.9|47022.8|47002.8|8
1646816420000|2022-03-09 09:00:20|47022.4|47002.4|47029.2|47009.2|47034.2|47014.2|47020.3|47000.3|14
1646816430000|2022-03-09 09:00:30|47031.2|47011.2|47034.2|47014.2|47034.2|47014.2|47031.2|47011.2|7
1646816440000|2022-03-09 09:00:40|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|4
1646816450000|2022-03-09 09:00:50|47034.2|47014.2|47031.7|47011.7|47035.8|47015.8|47031.7|47011.7|8
1646816460000|2022-03-09 09:01:00|47034.2|47014.2|47054.2|47034.2|47054.2|47034.2|47034.2|47014.2|7
1646816470000|2022-03-09 09:01:10|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|3
1646816480000|2022-03-09 09:01:20|||||||||1
1646816490000|2022-03-09 09:01:30|||||||||5
1646816500000|2022-03-09 09:01:40|47059.2|47039.2|47056.7|47036.7|47059.2|47039.2|47056.7|47036.7|6
1646816510000|2022-03-09 09:01:50|47058.7|47038.7|47054.2|47034.2|47058.7|47038.7|47054.2|47034.2|1
1646816520000|2022-03-09 09:02:00|47051.7|47031.7|47043.7|47023.7|47051.7|47031.7|47036.7|47016.7|9
1646816530000|2022-03-09 09:02:10|47039.2|47019.2|47036.7|47016.7|47039.2|47019.2|47036.7|47016.7|2
1646816540000|2022-03-09 09:02:20|47034.2|47014.2|47034.2|47014.2|47034.2|47014.2|47034.2|47014.2|0
1646816550000|2022-03-09 09:02:30|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|47018.7|46998.7|4
1646816560000|2022-03-09 09:02:40|46995.5|46975.5|46987.1|46967.1|46995.5|46975.5|46987.1|46967.1|17
1646816570000|2022-03-09 09:02:50|46989.2|46969.2|46969.6|46949.6|46989.6|46969.6|46969.6|46949.6|6
1646816580000|2022-03-09 09:03:00|46964.6|46944.6|46947.1|46927.1|46964.6|46944.6|46947.1|46927.1|11
1646816590000|2022-03-09 09:03:10|46945.1|46925.1|46889.6|46869.6|46945.1|46925.1|46889.6|46869.6|19
1646816600000|2022-03-09 09:03:20|46891.7|46871.7|46897.1|46877.1|46897.1|46877.1|46891.7|46871.7|2
1646816610000|2022-03-09 09:03:30|46894.6|46874.6|46887.1|46867.1|46894.6|46874.6|46887.1|46867.1|7
1646816620000|2022-03-09 09:03:40|46889.6|46869.6|46882.1|46862.1|46889.6|46869.6|46882.1|46862.1|5
1646816630000|2022-03-09 09:03:50|46889.6|46869.6|46889.6|46869.6|46889.6|46869.6|46889.6|46869.6|9
1646816640000|2022-03-09 09:04:00|46891.7|46871.7|46902.1|46882.1|46902.1|46882.1|46891.7|46871.7|3
1646816650000|2022-03-09 09:04:10|46904.2|46884.2|46904.2|46884.2|46904.2|46884.2|46904.2|46884.2|1
1646816660000|2022-03-09 09:04:20|46905|46885|46905|46885|46907.5|46887.5|46905|46885|2
1646816670000|2022-03-09 09:04:30|46903|46883|46899.6|46879.6|46903|46883|46897.1|46877.1|0
1646816680000|2022-03-09 09:04:40|46897.5|46877.5|46894.6|46874.6|46897.5|46877.5|46894.6|46874.6|1
1646816690000|2022-03-09 09:04:50|46897.1|46877.1|46902.1|46882.1|46902.1|46882.1|46897.1|46877.1|4
1646816700000|2022-03-09 09:05:00|||||||||1
1646816710000|2022-03-09 09:05:10|46902.5|46882.5|46903.4|46883.4|46903.4|46883.4|46902.5|46882.5|1
1646816720000|2022-03-09 09:05:20|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|0
1646816730000|2022-03-09 09:05:30|46905|46885|46902.5|46882.5|46905|46885|46902.5|46882.5|3
1646816770000|2022-03-09 09:06:10|||||||||2
1646816800000|2022-03-09 09:06:40|||||||||3
1646816820000|2022-03-09 09:07:00|46905|46885|46905|46885|46905|46885|46905|46885|2
1646816830000|2022-03-09 09:07:10|46902.5|46882.5|46902.1|46882.1|46902.5|46882.5|46902.1|46882.1|0
1646816850000|2022-03-09 09:07:30|46899.6|46879.6|46899.6|46879.6|46899.6|46879.6|46899.6|46879.6|3
1646816860000|2022-03-09 09:07:40|||||||||1
1646816870000|2022-03-09 09:07:50|46897.1|46877.1|46893|46873|46897.1|46877.1|46893|46873|5
1646816880000|2022-03-09 09:08:00|46888.9|46868.9|46900.5|46880.5|46900.5|46880.5|46872.1|46852.1|5
1646816920000|2022-03-09 09:08:40|46902.5|46882.5|46939.1|46919.1|46939.1|46919.1|46902.5|46882.5|10
1646816930000|2022-03-09 09:08:50|46940.5|46920.5|46947.5|46927.5|46947.5|46927.5|46940.5|46920.5|0
1646816940000|2022-03-09 09:09:00|46949.6|46929.6|46897.1|46877.1|46950|46930|46893.9|46873.9|3
1646816950000|2022-03-09 09:09:10|46899.1|46879.1|46905|46885|46905|46885|46899.1|46879.1|2
1646816960000|2022-03-09 09:09:20|46903|46883|46902.5|46882.5|46903|46883|46902.5|46882.5|0
1646816970000|2022-03-09 09:09:30|46900|46880|46888|46868|46900|46880|46887.5|46867.5|5
1646816980000|2022-03-09 09:09:40|46885.9|46865.9|46895|46875|46895|46875|46885.5|46865.5|9
1646816990000|2022-03-09 09:09:50|46893|46873|46892.5|46872.5|46893|46873|46890|46870|4
1646817000000|2022-03-09 09:10:00|46890|46870|46890|46870|46890|46870|46890|46870|0
1646817020000|2022-03-09 09:10:20|46892.1|46872.1|46892.1|46872.1|46892.1|46872.1|46892.1|46872.1|0
1646817030000|2022-03-09 09:10:30|46892.5|46872.5|46892.5|46872.5|46892.5|46872.5|46892.5|46872.5|0
1646817060000|2022-03-09 09:11:00|46897.5|46877.5|46905.9|46885.9|46905.9|46885.9|46897.5|46877.5|3
1646817100000|2022-03-09 09:11:40|46908.4|46888.4|46908.4|46888.4|46908.4|46888.4|46908.4|46888.4|3
1646817110000|2022-03-09 09:11:50|||||||||1
1646817130000|2022-03-09 09:12:10|46905.9|46885.9|46942.7|46922.7|46942.7|46922.7|46903.9|46883.9|8
1646817140000|2022-03-09 09:12:20|46940.7|46920.7|46961.6|46941.6|46961.6|46941.6|46939.8|46919.8|19
1646817170000|2022-03-09 09:12:50|46962.1|46942.1|46957.5|46937.5|46962.5|46942.5|46957.5|46937.5|4
1646817190000|2022-03-09 09:13:10|46957.1|46937.1|46947.5|46927.5|46957.1|46937.1|46947.5|46927.5|12
1646817200000|2022-03-09 09:13:20|46945.5|46925.5|46945|46925|46945.5|46925.5|46945|46925|1
1646817210000|2022-03-09 09:13:30|||||||||1
1646817220000|2022-03-09 09:13:40|46947.1|46927.1|46957.1|46937.1|46957.1|46937.1|46947.1|46927.1|1
1646817230000|2022-03-09 09:13:50|46954.6|46934.6|46955|46935|46957.5|46937.5|46952.5|46932.5|2
1646817240000|2022-03-09 09:14:00|46957.5|46937.5|46962.5|46942.5|46962.5|46942.5|46957.5|46937.5|0
1646817310000|2022-03-09 09:15:10|||||||||3
1646817320000|2022-03-09 09:15:20|46964.6|46944.6|47017.5|46997.5|47039.1|47019.1|46964.6|46944.6|18
1646817330000|2022-03-09 09:15:30|47017.1|46997.1|47020|47000|47020|47000|47017.1|46997.1|5
1646817340000|2022-03-09 09:15:40|47022.1|47002.1|47039.6|47019.6|47039.6|47019.6|47022.1|47002.1|5
1646817350000|2022-03-09 09:15:50|47042.1|47022.1|47047.5|47027.5|47047.5|47027.5|47042.1|47022.1|4
1646817360000|2022-03-09 09:16:00|47055|47035|47060|47040|47060|47040|47055|47035|1
1646817370000|2022-03-09 09:16:10|47057.5|47037.5|47050|47030|47057.5|47037.5|47050|47030|1
1646817390000|2022-03-09 09:16:30|47048|47028|47045|47025|47048|47028|47045|47025|0
1646817400000|2022-03-09 09:16:40|47043|47023|47030|47010|47043|47023|47030|47010|1
1646817410000|2022-03-09 09:16:50|||||||||3
1646817430000|2022-03-09 09:17:10|47028|47008|47022.5|47002.5|47028|47008|47020.5|47000.5|2
1646817440000|2022-03-09 09:17:20|47020|47000|47025|47005|47025|47005|47020|47000|4
1646817460000|2022-03-09 09:17:40|47022.5|47002.5|47022.5|47002.5|47025|47005|47022.5|47002.5|1
1646817470000|2022-03-09 09:17:50|47025|47005|47022.5|47002.5|47025|47005|47022.5|47002.5|0
1646817480000|2022-03-09 09:18:00|47024.6|47004.6|47035|47015|47035|47015|47022.5|47002.5|4
1646817490000|2022-03-09 09:18:10|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|1
1646817510000|2022-03-09 09:18:30|47035.5|47015.5|47035|47015|47035.5|47015.5|47035|47015|0
1646817530000|2022-03-09 09:18:50|||||||||1
1646817540000|2022-03-09 09:19:00|47033|47013|47034.6|47014.6|47035|47015|47032.5|47012.5|0
1646817550000|2022-03-09 09:19:10|47035|47015|47032.5|47012.5|47035|47015|47032.5|47012.5|0
1646817560000|2022-03-09 09:19:20|47030|47010|47030|47010|47030|47010|47030|47010|0
1646817570000|2022-03-09 09:19:30|47032.1|47012.1|47032.5|47012.5|47032.5|47012.5|47032.1|47012.1|0
1646817580000|2022-03-09 09:19:40|47034.6|47014.6|47032.5|47012.5|47035|47015|47032.5|47012.5|0
1646817600000|2022-03-09 09:20:00|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|0
1646817610000|2022-03-09 09:20:10|47030|47010|47034.6|47014.6|47034.6|47014.6|47030|47010|7
1646817620000|2022-03-09 09:20:20|||||||||1
1646817630000|2022-03-09 09:20:30|47032.5|47012.5|47028.4|47008.4|47032.5|47012.5|47025.9|47005.9|6
1646817640000|2022-03-09 09:20:40|47037.5|47017.5|47032.5|47012.5|47037.5|47017.5|47032.5|47012.5|5
1646817650000|2022-03-09 09:20:50|47030.5|47010.5|47022.5|47002.5|47030.5|47010.5|47022.5|47002.5|2
1646817660000|2022-03-09 09:21:00|47029.1|47009.1|47012.5|46992.5|47039.6|47019.6|47010|46990|6
1646817670000|2022-03-09 09:21:10|47014.6|46994.6|47010|46990|47015|46995|47010|46990|2
1646817680000|2022-03-09 09:21:20|47012.5|46992.5|47009.6|46989.6|47012.5|46992.5|47005|46985|2
1646817690000|2022-03-09 09:21:30|47011.6|46991.6|47007.5|46987.5|47012.5|46992.5|47007.5|46987.5|0
1646817700000|2022-03-09 09:21:40|||||||||1
1646817710000|2022-03-09 09:21:50|46965|46945|46993|46973|46995|46975|46965|46945|8
1646817720000|2022-03-09 09:22:00|46995|46975|46997.1|46977.1|46997.1|46977.1|46995|46975|0
1646817730000|2022-03-09 09:22:10|46995|46975|46995|46975|46997.1|46977.1|46993|46973|0
1646817740000|2022-03-09 09:22:20|46993|46973|46995|46975|46995|46975|46993|46973|1
1646817750000|2022-03-09 09:22:30|||||||||2
1646817760000|2022-03-09 09:22:40|46997.1|46977.1|46999.6|46979.6|46999.6|46979.6|46997.1|46977.1|7
1646817770000|2022-03-09 09:22:50|47004.6|46984.6|47021.6|47001.6|47021.6|47001.6|47004.6|46984.6|2
1646817790000|2022-03-09 09:23:10|47023.7|47003.7|47023.7|47003.7|47023.7|47003.7|47023.7|47003.7|4
1646817800000|2022-03-09 09:23:20|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|47024.1|47004.1|0
1646817810000|2022-03-09 09:23:30|47026.6|47006.6|47050|47030|47050|47030|47026.6|47006.6|5
1646817820000|2022-03-09 09:23:40|47050.5|47030.5|47061.6|47041.6|47061.6|47041.6|47050.5|47030.5|8
1646817830000|2022-03-09 09:23:50|47059.6|47039.6|47061.6|47041.6|47061.6|47041.6|47059.6|47039.6|1
1646817840000|2022-03-09 09:24:00|47059.6|47039.6|47052.5|47032.5|47062.5|47042.5|47052.5|47032.5|6
1646817850000|2022-03-09 09:24:10|47050.5|47030.5|47040|47020|47050.5|47030.5|47040|47020|3
1646817860000|2022-03-09 09:24:20|47042.5|47022.5|47042.5|47022.5|47042.5|47022.5|47042.5|47022.5|6
1646817880000|2022-03-09 09:24:40|47031.8|47011.8|47031.8|47011.8|47031.8|47011.8|47031.8|47011.8|4
1646817890000|2022-03-09 09:24:50|47031.4|47011.4|47031.4|47011.4|47031.4|47011.4|47031.4|47011.4|3
1646817900000|2022-03-09 09:25:00|47027.3|47007.3|47023|47003|47027.3|47007.3|47023|47003|5
1646817910000|2022-03-09 09:25:10|47020|47000|47015|46995|47020|47000|47015|46995|4
1646817920000|2022-03-09 09:25:20|47017.5|46997.5|47015|46995|47017.5|46997.5|47015|46995|3
1646817930000|2022-03-09 09:25:30|47024.6|47004.6|47030|47010|47032.1|47012.1|47024.6|47004.6|3
1646817940000|2022-03-09 09:25:40|47032.1|47012.1|47032.5|47012.5|47034.6|47014.6|47030|47010|2
1646817950000|2022-03-09 09:25:50|47030.5|47010.5|47032.5|47012.5|47032.5|47012.5|47030.5|47010.5|1
1646817960000|2022-03-09 09:26:00|47025|47005|47022.5|47002.5|47025|47005|47022.5|47002.5|1
1646817970000|2022-03-09 09:26:10|47020.5|47000.5|47020.5|47000.5|47022.1|47002.1|47020|47000|1
1646817990000|2022-03-09 09:26:30|47022.5|47002.5|47022.5|47002.5|47022.5|47002.5|47022.5|47002.5|0
1646818000000|2022-03-09 09:26:40|47023|47003|47025.9|47005.9|47028|47008|47023|47003|3
1646818010000|2022-03-09 09:26:50|47028|47008|47035.9|47015.9|47038|47018|47028|47008|1
1646818020000|2022-03-09 09:27:00|47038.4|47018.4|47040.5|47020.5|47040.5|47020.5|47038.4|47018.4|1
1646818030000|2022-03-09 09:27:10|47038.4|47018.4|47028|47008|47043|47023|47028|47008|14
1646818060000|2022-03-09 09:27:40|47025.9|47005.9|47028|47008|47028|47008|47025.5|47005.5|1
1646818070000|2022-03-09 09:27:50|47025.9|47005.9|47028|47008|47028|47008|47025.9|47005.9|6
1646818080000|2022-03-09 09:28:00|47025.9|47005.9|46978.4|46958.4|47025.9|47005.9|46978.4|46958.4|15
1646818090000|2022-03-09 09:28:10|46978.9|46958.9|46972.3|46952.3|46978.9|46958.9|46969.8|46949.8|4
1646818100000|2022-03-09 09:28:20|46974.8|46954.8|46976.8|46956.8|46976.8|46956.8|46974.8|46954.8|2
1646818110000|2022-03-09 09:28:30|46981.8|46961.8|47008.4|46988.4|47008.4|46988.4|46981.8|46961.8|14
1646818120000|2022-03-09 09:28:40|47010.9|46990.9|47003.4|46983.4|47010.9|46990.9|47003.4|46983.4|4
1646818140000|2022-03-09 09:29:00|||||||||1
1646818160000|2022-03-09 09:29:20|47001.4|46981.4|46998.4|46978.4|47001.4|46981.4|46998.4|46978.4|3
1646818170000|2022-03-09 09:29:30|46996.4|46976.4|46939.8|46919.8|46996.4|46976.4|46939.8|46919.8|32
1646818190000|2022-03-09 09:29:50|46937.7|46917.7|46934.3|46914.3|46937.7|46917.7|46934.3|46914.3|2
1646818200000|2022-03-09 09:30:00|||||||||5
1646818210000|2022-03-09 09:30:10|46930.2|46910.2|46908.4|46888.4|46930.2|46910.2|46908|46888|4
1646818220000|2022-03-09 09:30:20|46906.4|46886.4|46905.9|46885.9|46906.4|46886.4|46905.9|46885.9|2
1646818230000|2022-03-09 09:30:30|46903.9|46883.9|46893.9|46873.9|46903.9|46883.9|46893.9|46873.9|5
1646818240000|2022-03-09 09:30:40|||||||||2
1646818250000|2022-03-09 09:30:50|46893.4|46873.4|46903.9|46883.9|46903.9|46883.9|46891.8|46871.8|11
1646818260000|2022-03-09 09:31:00|46906.4|46886.4|46908.9|46888.9|46908.9|46888.9|46906.4|46886.4|2
1646818270000|2022-03-09 09:31:10|46909.3|46889.3|46911.4|46891.4|46913.9|46893.9|46909.3|46889.3|1
1646818280000|2022-03-09 09:31:20|46909.3|46889.3|46911.4|46891.4|46911.4|46891.4|46906.8|46886.8|6
1646818290000|2022-03-09 09:31:30|46908.9|46888.9|46906.4|46886.4|46908.9|46888.9|46903.9|46883.9|0
1646818300000|2022-03-09 09:31:40|46903.9|46883.9|46916.4|46896.4|46916.4|46896.4|46903.9|46883.9|4
1646818310000|2022-03-09 09:31:50|46914.3|46894.3|46913.9|46893.9|46914.3|46894.3|46913.9|46893.9|0
1646818320000|2022-03-09 09:32:00|46911.8|46891.8|46888.9|46868.9|46911.8|46891.8|46888.9|46868.9|9
1646818330000|2022-03-09 09:32:10|46881.8|46861.8|46881.8|46861.8|46881.8|46861.8|46881.8|46861.8|0
1646818340000|2022-03-09 09:32:20|46879.8|46859.8|46879.8|46859.8|46879.8|46859.8|46879.8|46859.8|1
1646818350000|2022-03-09 09:32:30|46879.3|46859.3|46879.3|46859.3|46879.3|46859.3|46879.3|46859.3|3
1646818360000|2022-03-09 09:32:40|||||||||1
1646818370000|2022-03-09 09:32:50|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|3
1646818380000|2022-03-09 09:33:00|||||||||1
1646818390000|2022-03-09 09:33:10|||||||||1
1646818400000|2022-03-09 09:33:20|46879.3|46859.3|46876.8|46856.8|46879.3|46859.3|46876.8|46856.8|4
1646818410000|2022-03-09 09:33:30|46872.7|46852.7|46853.9|46833.9|46872.7|46852.7|46853.9|46833.9|12
1646818430000|2022-03-09 09:33:50|||||||||2
1646818440000|2022-03-09 09:34:00|46838.9|46818.9|46871.4|46851.4|46871.4|46851.4|46838.9|46818.9|13
1646818450000|2022-03-09 09:34:10|46870.9|46850.9|46853|46833|46873|46853|46853|46833|4
1646818460000|2022-03-09 09:34:20|46848.9|46828.9|46847.1|46827.1|46848.9|46828.9|46847.1|46827.1|1
1646818470000|2022-03-09 09:34:30|46844.6|46824.6|46844.6|46824.6|46844.6|46824.6|46844.6|46824.6|2
1646818480000|2022-03-09 09:34:40|46843.4|46823.4|46840.9|46820.9|46843.4|46823.4|46840.9|46820.9|4
1646818490000|2022-03-09 09:34:50|46840.5|46820.5|46838.4|46818.4|46840.5|46820.5|46838.4|46818.4|1
1646818500000|2022-03-09 09:35:00|46834.3|46814.3|46704.3|46684.3|46834.3|46814.3|46704.3|46684.3|20
1646818510000|2022-03-09 09:35:10|46672.7|46652.7|46547.7|46527.7|46672.7|46652.7|46545.2|46525.2|39
1646818520000|2022-03-09 09:35:20|46552.7|46532.7|46547.3|46527.3|46552.7|46532.7|46540.2|46520.2|11
1646818530000|2022-03-09 09:35:30|46547.7|46527.7|46546.8|46526.8|46547.7|46527.7|46540.7|46520.7|19
1646818540000|2022-03-09 09:35:40|46547.3|46527.3|46545.2|46525.2|46547.3|46527.3|46542.7|46522.7|16
1646818550000|2022-03-09 09:35:50|46544.8|46524.8|46553|46533|46555|46535|46544.8|46524.8|10
1646818560000|2022-03-09 09:36:00|46550.9|46530.9|46608|46588|46608|46588|46547.3|46527.3|22
1646818570000|2022-03-09 09:36:10|46610|46590|46605.7|46585.7|46616.4|46596.4|46605.7|46585.7|7
1646818580000|2022-03-09 09:36:20|46604.8|46584.8|46602.7|46582.7|46604.8|46584.8|46600.2|46580.2|2
1646818590000|2022-03-09 09:36:30|46604.8|46584.8|46612.7|46592.7|46612.7|46592.7|46602.7|46582.7|24
1646818600000|2022-03-09 09:36:40|46613.2|46593.2|46613.2|46593.2|46613.2|46593.2|46613.2|46593.2|0
1646818610000|2022-03-09 09:36:50|46615.7|46595.7|46615.7|46595.7|46615.7|46595.7|46615.7|46595.7|1
1646818620000|2022-03-09 09:37:00|46618.2|46598.2|46616.6|46596.6|46622.7|46602.7|46616.6|46596.6|6
1646818630000|2022-03-09 09:37:10|46616.1|46596.1|46657.7|46637.7|46657.7|46637.7|46616.1|46596.1|30
1646818640000|2022-03-09 09:37:20|46661.8|46641.8|46679.3|46659.3|46679.3|46659.3|46661.8|46641.8|1
1646818650000|2022-03-09 09:37:30|46682.2|46662.2|46684.3|46664.3|46684.3|46664.3|46682.2|46662.2|2
1646818660000|2022-03-09 09:37:40|46681.8|46661.8|46679.7|46659.7|46681.8|46661.8|46677.2|46657.2|4
1646818670000|2022-03-09 09:37:50|46677.7|46657.7|46662.2|46642.2|46677.7|46657.7|46651.1|46631.1|9
1646818680000|2022-03-09 09:38:00|46661.3|46641.3|46659.3|46639.3|46661.3|46641.3|46659.3|46639.3|3
1646818690000|2022-03-09 09:38:10|46655.2|46635.2|46652.7|46632.7|46655.2|46635.2|46652.7|46632.7|1
1646818700000|2022-03-09 09:38:20|46648.6|46628.6|46650.9|46630.9|46650.9|46630.9|46643.8|46623.8|4
1646818710000|2022-03-09 09:38:30|||||||||2
1646818720000|2022-03-09 09:38:40|46657|46637|46668.8|46648.8|46668.8|46648.8|46657|46637|7
1646818730000|2022-03-09 09:38:50|46666.3|46646.3|46656.3|46636.3|46666.3|46646.3|46656.3|46636.3|3
1646818740000|2022-03-09 09:39:00|46655.9|46635.9|46648.8|46628.8|46655.9|46635.9|46648.8|46628.8|2
1646818750000|2022-03-09 09:39:10|46642.7|46622.7|46641.3|46621.3|46642.7|46622.7|46640.9|46620.9|8
1646818760000|2022-03-09 09:39:20|46625.2|46605.2|46639.3|46619.3|46639.3|46619.3|46624.3|46604.3|6
1646818770000|2022-03-09 09:39:30|46641.8|46621.8|46646.8|46626.8|46646.8|46626.8|46641.8|46621.8|7
1646818780000|2022-03-09 09:39:40|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|46644.3|46624.3|1
1646818790000|2022-03-09 09:39:50|46646.3|46626.3|46646.3|46626.3|46646.3|46626.3|46646.3|46626.3|5
1646818800000|2022-03-09 09:40:00|||||||||3
1646818820000|2022-03-09 09:40:20|46652.9|46632.9|46654.3|46634.3|46654.3|46634.3|46652.9|46632.9|1
1646818830000|2022-03-09 09:40:30|46656.3|46636.3|46644.3|46624.3|46659.3|46639.3|46644.3|46624.3|6
1646818840000|2022-03-09 09:40:40|46646.3|46626.3|46639.3|46619.3|46646.8|46626.8|46638.8|46618.8|4
1646818850000|2022-03-09 09:40:50|46638.8|46618.8|46618.8|46598.8|46638.8|46618.8|46618.8|46598.8|5
1646818860000|2022-03-09 09:41:00|46616.8|46596.8|46634.3|46614.3|46636.8|46616.8|46616.8|46596.8|8
1646818870000|2022-03-09 09:41:10|46636.3|46616.3|46649|46629|46649|46629|46636.3|46616.3|4
1646818880000|2022-03-09 09:41:20|46659.3|46639.3|46656.8|46636.8|46659.3|46639.3|46656.8|46636.8|1
1646818890000|2022-03-09 09:41:30|46652.2|46632.2|46654.3|46634.3|46654.3|46634.3|46651.8|46631.8|2
1646818900000|2022-03-09 09:41:40|46656.8|46636.8|46656.8|46636.8|46656.8|46636.8|46656.8|46636.8|0
1646818910000|2022-03-09 09:41:50|46658.8|46638.8|46689.7|46669.7|46691.8|46671.8|46658.8|46638.8|9
1646818920000|2022-03-09 09:42:00|46688.8|46668.8|46678.8|46658.8|46688.8|46668.8|46678.8|46658.8|9
1646818940000|2022-03-09 09:42:20|46676.3|46656.3|46668.8|46648.8|46676.3|46656.3|46668.8|46648.8|0
1646818950000|2022-03-09 09:42:30|||||||||3
1646818960000|2022-03-09 09:42:40|46670.9|46650.9|46668.8|46648.8|46671.3|46651.3|46668.8|46648.8|0
1646818970000|2022-03-09 09:42:50|||||||||2
1646818980000|2022-03-09 09:43:00|46666.3|46646.3|46663.8|46643.8|46666.3|46646.3|46663.8|46643.8|3
1646818990000|2022-03-09 09:43:10|||||||||3
1646819000000|2022-03-09 09:43:20|46666.3|46646.3|46670.9|46650.9|46670.9|46650.9|46666.3|46646.3|2
1646819010000|2022-03-09 09:43:30|46671.3|46651.3|46674.3|46654.3|46674.3|46654.3|46671.3|46651.3|0
1646819020000|2022-03-09 09:43:40|46678.4|46658.4|46681.3|46661.3|46681.3|46661.3|46678.4|46658.4|0
1646819030000|2022-03-09 09:43:50|46683.4|46663.4|46683.4|46663.4|46683.4|46663.4|46683.4|46663.4|2
1646819040000|2022-03-09 09:44:00|46683.8|46663.8|46686.3|46666.3|46686.3|46666.3|46683.8|46663.8|1
1646819050000|2022-03-09 09:44:10|46683.8|46663.8|46684.3|46664.3|46684.3|46664.3|46683.8|46663.8|1
1646819060000|2022-03-09 09:44:20|46683.8|46663.8|46718.4|46698.4|46718.4|46698.4|46683.8|46663.8|14
1646819070000|2022-03-09 09:44:30|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|0
1646819080000|2022-03-09 09:44:40|46723.4|46703.4|46705.2|46685.2|46723.8|46703.8|46702.2|46682.2|13
1646819090000|2022-03-09 09:44:50|46701.1|46681.1|46693.4|46673.4|46701.1|46681.1|46693.4|46673.4|5
1646819100000|2022-03-09 09:45:00|46688.4|46668.4|46670|46650|46688.4|46668.4|46670|46650|9
1646819110000|2022-03-09 09:45:10|46670.4|46650.4|46670.4|46650.4|46670.4|46650.4|46670.4|46650.4|0
1646819120000|2022-03-09 09:45:20|46672.9|46652.9|46682.9|46662.9|46682.9|46662.9|46672.9|46652.9|5
1646819130000|2022-03-09 09:45:30|46680.4|46660.4|46669.3|46649.3|46680.4|46660.4|46669.3|46649.3|3
1646819140000|2022-03-09 09:45:40|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|46666.3|46646.3|3
1646819150000|2022-03-09 09:45:50|46668.4|46648.4|46668.8|46648.8|46668.8|46648.8|46668.4|46648.4|3
1646819170000|2022-03-09 09:46:10|46677|46657|46686.6|46666.6|46686.6|46666.6|46677|46657|7
1646819180000|2022-03-09 09:46:20|46687|46667|46687|46667|46687|46667|46687|46667|0
1646819200000|2022-03-09 09:46:40|46699.1|46679.1|46697.5|46677.5|46699.5|46679.5|46697.5|46677.5|1
1646819210000|2022-03-09 09:46:50|46699.5|46679.5|46724.1|46704.1|46743.6|46723.6|46699.5|46679.5|12
1646819220000|2022-03-09 09:47:00|46722|46702|46724.5|46704.5|46727|46707|46722|46702|3
1646819230000|2022-03-09 09:47:10|46726.6|46706.6|46722|46702|46727|46707|46722|46702|2
1646819240000|2022-03-09 09:47:20|||||||||1
1646819250000|2022-03-09 09:47:30|46724.1|46704.1|46741.6|46721.6|46742|46722|46724.1|46704.1|0
1646819260000|2022-03-09 09:47:40|46740|46720|46730|46710|46742|46722|46730|46710|1
1646819270000|2022-03-09 09:47:50|46732|46712|46721.6|46701.6|46732|46712|46719.1|46699.1|7
1646819280000|2022-03-09 09:48:00|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|1
1646819290000|2022-03-09 09:48:10|46717.5|46697.5|46717.5|46697.5|46719.5|46699.5|46717|46697|1
1646819300000|2022-03-09 09:48:20|46717|46697|46714.5|46694.5|46719.5|46699.5|46714.5|46694.5|0
1646819310000|2022-03-09 09:48:30|46716.6|46696.6|46714.5|46694.5|46717|46697|46714.5|46694.5|0
1646819320000|2022-03-09 09:48:40|46716.6|46696.6|46717|46697|46717|46697|46716.6|46696.6|0
1646819330000|2022-03-09 09:48:50|46715|46695|46709.5|46689.5|46715|46695|46709.5|46689.5|2
1646819340000|2022-03-09 09:49:00|46704.5|46684.5|46706.6|46686.6|46706.6|46686.6|46704.5|46684.5|0
1646819350000|2022-03-09 09:49:10|46707|46687|46707|46687|46707|46687|46707|46687|0
1646819360000|2022-03-09 09:49:20|46704.5|46684.5|46689.5|46669.5|46704.5|46684.5|46689.5|46669.5|4
1646819370000|2022-03-09 09:49:30|46692|46672|46692|46672|46692|46672|46689.5|46669.5|1
1646819380000|2022-03-09 09:49:40|46690|46670|46692|46672|46692|46672|46690|46670|1
1646819390000|2022-03-09 09:49:50|46695|46675|46692.5|46672.5|46695|46675|46692.5|46672.5|5
1646819400000|2022-03-09 09:50:00|46690.4|46670.4|46690|46670|46690.4|46670.4|46690|46670|0
1646819410000|2022-03-09 09:50:10|46692|46672|46692|46672|46692|46672|46692|46672|2
1646819420000|2022-03-09 09:50:20|46694.1|46674.1|46692.5|46672.5|46694.1|46674.1|46692.5|46672.5|1
1646819430000|2022-03-09 09:50:30|46690.4|46670.4|46689.5|46669.5|46690.4|46670.4|46689.5|46669.5|0
1646819440000|2022-03-09 09:50:40|46700.7|46680.7|46719.5|46699.5|46719.5|46699.5|46700.7|46680.7|6
1646819450000|2022-03-09 09:50:50|46719.1|46699.1|46717|46697|46719.5|46699.5|46717|46697|0
1646819460000|2022-03-09 09:51:00|46719.1|46699.1|46719.5|46699.5|46719.5|46699.5|46717.5|46697.5|0
1646819470000|2022-03-09 09:51:10|46719.1|46699.1|46719.5|46699.5|46719.5|46699.5|46719.1|46699.1|0
1646819480000|2022-03-09 09:51:20|46721.6|46701.6|46719.1|46699.1|46721.6|46701.6|46717|46697|1
1646819490000|2022-03-09 09:51:30|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|46717|46697|0
1646819500000|2022-03-09 09:51:40|46717|46697|46717|46697|46717|46697|46717|46697|1
1646819510000|2022-03-09 09:51:50|46715|46695|46692|46672|46715|46695|46692|46672|4
1646819520000|2022-03-09 09:52:00|46682.5|46662.5|46683.4|46663.4|46683.4|46663.4|46682|46662|10
1646819530000|2022-03-09 09:52:10|||||||||1
1646819540000|2022-03-09 09:52:20|46685.4|46665.4|46690|46670|46690|46670|46685.4|46665.4|8
1646819550000|2022-03-09 09:52:30|46690.4|46670.4|46688.4|46668.4|46690.4|46670.4|46688.4|46668.4|1
1646819560000|2022-03-09 09:52:40|46690.4|46670.4|46688.4|46668.4|46690.4|46670.4|46688.4|46668.4|0
1646819570000|2022-03-09 09:52:50|46690.9|46670.9|46690.9|46670.9|46690.9|46670.9|46690.9|46670.9|3
1646819580000|2022-03-09 09:53:00|46693.4|46673.4|46700.9|46680.9|46700.9|46680.9|46693.4|46673.4|5
1646819590000|2022-03-09 09:53:10|46705.4|46685.4|46708.4|46688.4|46708.4|46688.4|46705.4|46685.4|2
1646819600000|2022-03-09 09:53:20|46706.3|46686.3|46706.3|46686.3|46706.3|46686.3|46706.3|46686.3|1
1646819610000|2022-03-09 09:53:30|46703.4|46683.4|46681.3|46661.3|46703.4|46683.4|46681.3|46661.3|2
1646819620000|2022-03-09 09:53:40|46680.9|46660.9|46680.9|46660.9|46680.9|46660.9|46680.9|46660.9|1
1646819630000|2022-03-09 09:53:50|46678.8|46658.8|46678.4|46658.4|46681.3|46661.3|46678.4|46658.4|2
1646819640000|2022-03-09 09:54:00|46676.3|46656.3|46663.4|46643.4|46676.3|46656.3|46663.4|46643.4|15
1646819650000|2022-03-09 09:54:10|46665.9|46645.9|46665.9|46645.9|46665.9|46645.9|46665.9|46645.9|3
1646819660000|2022-03-09 09:54:20|46656.3|46636.3|46656.3|46636.3|46656.3|46636.3|46656.3|46636.3|0
1646819670000|2022-03-09 09:54:30|46654.3|46634.3|46653.8|46633.8|46654.3|46634.3|46653.8|46633.8|3
1646819680000|2022-03-09 09:54:40|46653.4|46633.4|46660.4|46640.4|46660.4|46640.4|46653.4|46633.4|3
1646819690000|2022-03-09 09:54:50|46657.9|46637.9|46667.9|46647.9|46667.9|46647.9|46657.9|46637.9|6
1646819700000|2022-03-09 09:55:00|46668.4|46648.4|46661.8|46641.8|46670.4|46650.4|46661.8|46641.8|3
1646819710000|2022-03-09 09:55:10|46660.9|46640.9|46658.4|46638.4|46660.9|46640.9|46658.4|46638.4|1
1646819720000|2022-03-09 09:55:20|46655.9|46635.9|46655.9|46635.9|46655.9|46635.9|46655.9|46635.9|2
1646819740000|2022-03-09 09:55:40|||||||||2
1646819750000|2022-03-09 09:55:50|||||||||1
1646819780000|2022-03-09 09:56:20|||||||||1
1646819790000|2022-03-09 09:56:30|46653.4|46633.4|46653.4|46633.4|46653.4|46633.4|46650.9|46630.9|1
1646819800000|2022-03-09 09:56:40|||||||||1
1646819820000|2022-03-09 09:57:00|46651.3|46631.3|46650.4|46630.4|46651.3|46631.3|46650.4|46630.4|4
1646819830000|2022-03-09 09:57:10|46645.9|46625.9|46645.9|46625.9|46645.9|46625.9|46645.9|46625.9|0
1646819840000|2022-03-09 09:57:20|46643.4|46623.4|46560.9|46540.9|46643.4|46623.4|46560.9|46540.9|9
1646819850000|2022-03-09 09:57:30|46560.4|46540.4|46546.8|46526.8|46560.4|46540.4|46546.8|46526.8|2
1646819860000|2022-03-09 09:57:40|46542.7|46522.7|46545.9|46525.9|46545.9|46525.9|46542.7|46522.7|3
1646819870000|2022-03-09 09:57:50|46541.8|46521.8|46543.4|46523.4|46545.9|46525.9|46539.7|46519.7|4
1646819880000|2022-03-09 09:58:00|46545.4|46525.4|46550|46530|46550|46530|46545.4|46525.4|2
1646819890000|2022-03-09 09:58:10|46552|46532|46551.3|46531.3|46552|46532|46545.9|46525.9|11
1646819900000|2022-03-09 09:58:20|46549.3|46529.3|46530.9|46510.9|46549.3|46529.3|46530.9|46510.9|12
1646819910000|2022-03-09 09:58:30|46528.8|46508.8|46476.3|46456.3|46528.8|46508.8|46475.9|46455.9|26
1646819920000|2022-03-09 09:58:40|46471.8|46451.8|46451.7|46431.7|46472|46452|46451.7|46431.7|32
1646819930000|2022-03-09 09:58:50|46451.2|46431.2|46443.3|46423.3|46454.2|46434.2|46443.3|46423.3|12
1646819940000|2022-03-09 09:59:00|46440.8|46420.8|46417.9|46397.9|46440.8|46420.8|46417.9|46397.9|21
1646819950000|2022-03-09 09:59:10|46417.4|46397.4|46421.5|46401.5|46421.5|46401.5|46414|46394|18
1646819960000|2022-03-09 09:59:20|46419|46399|46421.1|46401.1|46424|46404|46414|46394|11
1646819970000|2022-03-09 09:59:30|46418.6|46398.6|46345.6|46325.6|46418.6|46398.6|46306.1|46286.1|49
1646819980000|2022-03-09 09:59:40|46343.6|46323.6|46354.7|46334.7|46354.7|46334.7|46343.1|46323.1|13
1646819990000|2022-03-09 09:59:50|46357.2|46337.2|46357.9|46337.9|46361.8|46341.8|46349|46329|22
1646820000000|2022-03-09 10:00:00|46358.4|46338.4|46355.9|46335.9|46360.4|46340.4|46347.9|46327.9|14
1646820010000|2022-03-09 10:00:10|46360|46340|46365.9|46345.9|46365.9|46345.9|46360|46340|6
1646820020000|2022-03-09 10:00:20|46367.9|46347.9|46370.4|46350.4|46370.4|46350.4|46367.9|46347.9|4
1646820030000|2022-03-09 10:00:30|||||||||1
1646820040000|2022-03-09 10:00:40|46370.9|46350.9|46375.9|46355.9|46378.4|46358.4|46370.9|46350.9|2
1646820050000|2022-03-09 10:00:50|46370.9|46350.9|46370.9|46350.9|46370.9|46350.9|46370.9|46350.9|1
1646820060000|2022-03-09 10:01:00|46378.4|46358.4|46394.3|46374.3|46394.3|46374.3|46378.4|46358.4|10
1646820070000|2022-03-09 10:01:10|46396.3|46376.3|46386.3|46366.3|46396.3|46376.3|46386.3|46366.3|19
1646820080000|2022-03-09 10:01:20|46388.4|46368.4|46394.3|46374.3|46402.7|46382.7|46388.4|46368.4|33
1646820090000|2022-03-09 10:01:30|46392.2|46372.2|46371.8|46351.8|46392.2|46372.2|46371.8|46351.8|13
1646820100000|2022-03-09 10:01:40|46371.3|46351.3|46373.8|46353.8|46373.8|46353.8|46368.8|46348.8|3
1646820110000|2022-03-09 10:01:50|46369.7|46349.7|46363.8|46343.8|46369.7|46349.7|46359.3|46339.3|11
1646820120000|2022-03-09 10:02:00|46365.9|46345.9|46368.1|46348.1|46369.3|46349.3|46365.9|46345.9|7
1646820130000|2022-03-09 10:02:10|46371.8|46351.8|46364.7|46344.7|46371.8|46351.8|46364.7|46344.7|8
1646820140000|2022-03-09 10:02:20|46362.7|46342.7|46369.7|46349.7|46369.7|46349.7|46362.7|46342.7|5
1646820150000|2022-03-09 10:02:30|46364.7|46344.7|46367.2|46347.2|46367.2|46347.2|46362.7|46342.7|7
1646820160000|2022-03-09 10:02:40|46364.7|46344.7|46369.7|46349.7|46369.7|46349.7|46364.7|46344.7|6
1646820170000|2022-03-09 10:02:50|46367.7|46347.7|46321.8|46301.8|46367.7|46347.7|46321.8|46301.8|12
1646820180000|2022-03-09 10:03:00|46319.7|46299.7|46325.2|46305.2|46331.8|46311.8|46316.8|46296.8|19
1646820190000|2022-03-09 10:03:10|46319|46299|46309.7|46289.7|46319|46299|46309.7|46289.7|13
1646820200000|2022-03-09 10:03:20|46304.7|46284.7|46242.2|46222.2|46304.7|46284.7|46195.2|46175.2|50
1646820210000|2022-03-09 10:03:30|46244.3|46224.3|46230.2|46210.2|46245.2|46225.2|46230.2|46210.2|6
1646820220000|2022-03-09 10:03:40|46232.2|46212.2|46187.7|46167.7|46232.7|46212.7|46177.2|46157.2|33
1646820230000|2022-03-09 10:03:50|46190.2|46170.2|46170.6|46150.6|46190.6|46170.6|46150.6|46130.6|48
1646820240000|2022-03-09 10:04:00|46168.6|46148.6|46172.7|46152.7|46172.7|46152.7|46166.8|46146.8|9
1646820250000|2022-03-09 10:04:10|46174.7|46154.7|46190.2|46170.2|46190.2|46170.2|46168.6|46148.6|43
1646820260000|2022-03-09 10:04:20|46200.2|46180.2|46212|46192|46212|46192|46188.1|46168.1|6
1646820270000|2022-03-09 10:04:30|46215.2|46195.2|46235.6|46215.6|46238.1|46218.1|46215.2|46195.2|9
1646820280000|2022-03-09 10:04:40|46237.7|46217.7|46265.2|46245.2|46265.2|46245.2|46237.7|46217.7|33
1646820290000|2022-03-09 10:04:50|46263.1|46243.1|46244.5|46224.5|46263.1|46243.1|46244|46224|25
1646820300000|2022-03-09 10:05:00|46246.5|46226.5|46249|46229|46251.1|46231.1|46246.1|46226.1|19
1646820310000|2022-03-09 10:05:10|46248.6|46228.6|46242.7|46222.7|46248.6|46228.6|46236.1|46216.1|17
1646820320000|2022-03-09 10:05:20|46244|46224|46265.2|46245.2|46265.6|46245.6|46244|46224|34
1646820330000|2022-03-09 10:05:30|46258.1|46238.1|46252.7|46232.7|46258.1|46238.1|46252.7|46232.7|4
1646820340000|2022-03-09 10:05:40|46250.6|46230.6|46257.2|46237.2|46257.2|46237.2|46250.6|46230.6|16
1646820350000|2022-03-09 10:05:50|46255.2|46235.2|46256.1|46236.1|46256.1|46236.1|46253.6|46233.6|7
1646820360000|2022-03-09 10:06:00|46258.6|46238.6|46258.6|46238.6|46262.4|46242.4|46249.9|46229.9|11
1646820370000|2022-03-09 10:06:10|46260.6|46240.6|46259|46239|46260.6|46240.6|46258.6|46238.6|3
1646820380000|2022-03-09 10:06:20|||||||||1
1646820390000|2022-03-09 10:06:30|46258.6|46238.6|46261.1|46241.1|46261.1|46241.1|46258.6|46238.6|3
1646820410000|2022-03-09 10:06:50|46265.2|46245.2|46296.5|46276.5|46296.5|46276.5|46264|46244|30
1646820420000|2022-03-09 10:07:00|46294.5|46274.5|46293.6|46273.6|46296.1|46276.1|46293.6|46273.6|2
1646820430000|2022-03-09 10:07:10|46295.6|46275.6|46296.1|46276.1|46296.1|46276.1|46295.6|46275.6|11
1646820440000|2022-03-09 10:07:20|46298.1|46278.1|46303.1|46283.1|46303.1|46283.1|46298.1|46278.1|4
1646820450000|2022-03-09 10:07:30|46305.2|46285.2|46325.2|46305.2|46325.2|46305.2|46305.2|46285.2|7
1646820460000|2022-03-09 10:07:40|46326.5|46306.5|46324|46304|46326.5|46306.5|46324|46304|5
1646820470000|2022-03-09 10:07:50|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|46319.5|46299.5|2
1646820480000|2022-03-09 10:08:00|46317.4|46297.4|46317|46297|46317.4|46297.4|46317|46297|6
1646820490000|2022-03-09 10:08:10|46307|46287|46311.5|46291.5|46311.5|46291.5|46307|46287|5
1646820500000|2022-03-09 10:08:20|46313.6|46293.6|46252|46232|46324.5|46304.5|46252|46232|13
1646820510000|2022-03-09 10:08:30|46244.5|46224.5|46244.5|46224.5|46244.5|46224.5|46244.5|46224.5|3
1646820520000|2022-03-09 10:08:40|46242|46222|46239.5|46219.5|46242|46222|46237|46217|6
1646820530000|2022-03-09 10:08:50|46239.9|46219.9|46299|46279|46299|46279|46239.9|46219.9|8
1646820540000|2022-03-09 10:09:00|46299.5|46279.5|46276.5|46256.5|46299.5|46279.5|46273.6|46253.6|13
1646820550000|2022-03-09 10:09:10|46281.1|46261.1|46292.2|46272.2|46292.2|46272.2|46280.6|46260.6|5
1646820560000|2022-03-09 10:09:20|46297.2|46277.2|46300.2|46280.2|46300.2|46280.2|46297.2|46277.2|0
1646820570000|2022-03-09 10:09:30|46301.1|46281.1|46319|46299|46319|46299|46301.1|46281.1|5
1646820580000|2022-03-09 10:09:40|46323.1|46303.1|46325.2|46305.2|46325.2|46305.2|46323.1|46303.1|1
1646820600000|2022-03-09 10:10:00|46329.7|46309.7|46334.7|46314.7|46334.7|46314.7|46329.7|46309.7|10
1646820610000|2022-03-09 10:10:10|46337.7|46317.7|46341.5|46321.5|46341.5|46321.5|46337.7|46317.7|6
1646820620000|2022-03-09 10:10:20|46342|46322|46353.6|46333.6|46353.6|46333.6|46342|46322|5
1646820630000|2022-03-09 10:10:30|46355.6|46335.6|46355.6|46335.6|46355.6|46335.6|46355.6|46335.6|0
1646820640000|2022-03-09 10:10:40|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|0
1646820650000|2022-03-09 10:10:50|46356.1|46336.1|46356.1|46336.1|46356.1|46336.1|46356.1|46336.1|6
1646820660000|2022-03-09 10:11:00|46354|46334|46367|46347|46367|46347|46354|46334|14
1646820670000|2022-03-09 10:11:10|46371.1|46351.1|46377.7|46357.7|46377.7|46357.7|46371.1|46351.1|2
1646820680000|2022-03-09 10:11:20|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|16
1646820690000|2022-03-09 10:11:30|46411.1|46391.1|46461.1|46441.1|46461.1|46441.1|46411.1|46391.1|10
1646820700000|2022-03-09 10:11:40|46463.1|46443.1|46483.1|46463.1|46483.1|46463.1|46463.1|46443.1|11
1646820710000|2022-03-09 10:11:50|46485.2|46465.2|46488.6|46468.6|46488.6|46468.6|46485.2|46465.2|6
1646820720000|2022-03-09 10:12:00|46494.7|46474.7|46501.1|46481.1|46521.8|46501.8|46494.7|46474.7|13
1646820740000|2022-03-09 10:12:20|46496.5|46476.5|46493.6|46473.6|46496.5|46476.5|46486.5|46466.5|12
1646820750000|2022-03-09 10:12:30|46496.1|46476.1|46501.1|46481.1|46501.1|46481.1|46483.6|46463.6|17
1646820760000|2022-03-09 10:12:40|||||||||4
1646820770000|2022-03-09 10:12:50|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|5
1646820780000|2022-03-09 10:13:00|46499|46479|46498.1|46478.1|46499|46479|46498.1|46478.1|3
1646820790000|2022-03-09 10:13:10|46497.7|46477.7|46497.7|46477.7|46497.7|46477.7|46497.7|46477.7|0
1646820800000|2022-03-09 10:13:20|46493.1|46473.1|46458.6|46438.6|46493.1|46473.1|46458.6|46438.6|11
1646820810000|2022-03-09 10:13:30|46457.4|46437.4|46456.5|46436.5|46457.4|46437.4|46456.5|46436.5|7
1646820820000|2022-03-09 10:13:40|46459|46439|46459|46439|46459|46439|46456.5|46436.5|2
1646820830000|2022-03-09 10:13:50|46456.5|46436.5|46467|46447|46467|46447|46456.5|46436.5|4
1646820840000|2022-03-09 10:14:00|46466.5|46446.5|46467|46447|46469|46449|46466.5|46446.5|4
1646820850000|2022-03-09 10:14:10|46469|46449|46489.9|46469.9|46492|46472|46469|46449|15
1646820860000|2022-03-09 10:14:20|46489.5|46469.5|46487.4|46467.4|46489.5|46469.5|46487.4|46467.4|1
1646820870000|2022-03-09 10:14:30|46489.5|46469.5|46543.1|46523.1|46543.1|46523.1|46489.5|46469.5|6
1646820880000|2022-03-09 10:14:40|46539|46519|46550.2|46530.2|46550.2|46530.2|46539|46519|33
1646820890000|2022-03-09 10:14:50|46555.6|46535.6|46564|46544|46568.6|46548.6|46555.6|46535.6|3
1646820900000|2022-03-09 10:15:00|46541.5|46521.5|46519|46499|46541.5|46521.5|46519|46499|10
1646820910000|2022-03-09 10:15:10|46521.1|46501.1|46508.1|46488.1|46524|46504|46508.1|46488.1|9
1646820920000|2022-03-09 10:15:20|46506.1|46486.1|46488.6|46468.6|46506.1|46486.1|46486.5|46466.5|2
1646820930000|2022-03-09 10:15:30|46489|46469|46491.5|46471.5|46491.5|46471.5|46486.1|46466.1|6
1646820940000|2022-03-09 10:15:40|46495.6|46475.6|46496.5|46476.5|46496.5|46476.5|46495.6|46475.6|1
1646820950000|2022-03-09 10:15:50|46500.6|46480.6|46501.5|46481.5|46501.5|46481.5|46500.6|46480.6|0
1646820970000|2022-03-09 10:16:10|46495.4|46475.4|46495.4|46475.4|46495.4|46475.4|46495.4|46475.4|0
1646820980000|2022-03-09 10:16:20|46494.9|46474.9|46491.1|46471.1|46494.9|46474.9|46491.1|46471.1|3
1646820990000|2022-03-09 10:16:30|46489|46469|46496.5|46476.5|46496.5|46476.5|46489|46469|6
1646821010000|2022-03-09 10:16:50|46494.5|46474.5|46497|46477|46497|46477|46494|46474|1
1646821020000|2022-03-09 10:17:00|46523.8|46503.8|46546.5|46526.5|46553.6|46533.6|46523.8|46503.8|7
1646821030000|2022-03-09 10:17:10|46546.1|46526.1|46546.5|46526.5|46549|46529|46546.1|46526.1|2
1646821040000|2022-03-09 10:17:20|46546|46526|46546|46526|46546|46526|46546|46526|1
1646821050000|2022-03-09 10:17:30|46539.9|46519.9|46536|46516|46539.9|46519.9|46536|46516|0
1646821060000|2022-03-09 10:17:40|46534|46514|46533.5|46513.5|46536|46516|46533.5|46513.5|0
1646821070000|2022-03-09 10:17:50|46534|46514|46529|46509|46536|46516|46529|46509|4
1646821090000|2022-03-09 10:18:10|46531|46511|46527.4|46507.4|46536.5|46516.5|46527.4|46507.4|3
1646821100000|2022-03-09 10:18:20|46527|46507|46529|46509|46529|46509|46526.5|46506.5|1
1646821110000|2022-03-09 10:18:30|46526|46506|46526.5|46506.5|46526.5|46506.5|46525.6|46505.6|2
1646821130000|2022-03-09 10:18:50|46535.6|46515.6|46539|46519|46539|46519|46535.6|46515.6|4
1646821160000|2022-03-09 10:19:20|46546.5|46526.5|46551.5|46531.5|46551.5|46531.5|46546.5|46526.5|1
1646821170000|2022-03-09 10:19:30|46549|46529|46549|46529|46549|46529|46544.4|46524.4|2
1646821180000|2022-03-09 10:19:40|46546.5|46526.5|46546.5|46526.5|46546.5|46526.5|46546.5|46526.5|6
1646821190000|2022-03-09 10:19:50|||||||||2
1646821200000|2022-03-09 10:20:00|46551|46531|46539|46519|46551|46531|46539|46519|12
1646821210000|2022-03-09 10:20:10|46522.4|46502.4|46506.9|46486.9|46522.4|46502.4|46506.9|46486.9|7
1646821220000|2022-03-09 10:20:20|46508.5|46488.5|46504|46484|46509|46489|46504|46484|10
1646821240000|2022-03-09 10:20:40|46501.5|46481.5|46501.5|46481.5|46501.5|46481.5|46501.5|46481.5|3
1646821250000|2022-03-09 10:20:50|46503.5|46483.5|46506.5|46486.5|46506.5|46486.5|46503.5|46483.5|2
1646821280000|2022-03-09 10:21:20|46508.5|46488.5|46506.9|46486.9|46509|46489|46506.9|46486.9|0
1646821290000|2022-03-09 10:21:30|46506.5|46486.5|46509|46489|46509|46489|46506.5|46486.5|0
1646821300000|2022-03-09 10:21:40|46506.9|46486.9|46509|46489|46509|46489|46506.5|46486.5|0
1646821310000|2022-03-09 10:21:50|46506.9|46486.9|46509|46489|46509|46489|46506.5|46486.5|1
1646821320000|2022-03-09 10:22:00|46506.5|46486.5|46506.5|46486.5|46509|46489|46506.5|46486.5|1
1646821330000|2022-03-09 10:22:10|46508.5|46488.5|46506.5|46486.5|46509|46489|46506.5|46486.5|0
1646821350000|2022-03-09 10:22:30|46509|46489|46506.5|46486.5|46509|46489|46506.5|46486.5|0
1646821380000|2022-03-09 10:23:00|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|1
1646821400000|2022-03-09 10:23:20|46508.1|46488.1|46536.9|46516.9|46536.9|46516.9|46503.5|46483.5|17
1646821410000|2022-03-09 10:23:30|46537.4|46517.4|46537.4|46517.4|46537.4|46517.4|46537.4|46517.4|0
1646821420000|2022-03-09 10:23:40|46536.9|46516.9|46527.4|46507.4|46539.9|46519.9|46527.4|46507.4|9
1646821430000|2022-03-09 10:23:50|||||||||1
1646821470000|2022-03-09 10:24:30|46524.9|46504.9|46524.9|46504.9|46524.9|46504.9|46524.9|46504.9|9
1646821490000|2022-03-09 10:24:50|46522.4|46502.4|46524.9|46504.9|46524.9|46504.9|46522.4|46502.4|1
1646821500000|2022-03-09 10:25:00|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|0
1646821510000|2022-03-09 10:25:10|46527.4|46507.4|46532.4|46512.4|46532.4|46512.4|46527.4|46507.4|2
1646821520000|2022-03-09 10:25:20|46533.3|46513.3|46537.4|46517.4|46537.4|46517.4|46533.3|46513.3|5
1646821530000|2022-03-09 10:25:30|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|6
1646821540000|2022-03-09 10:25:40|46524.9|46504.9|46524.9|46504.9|46524.9|46504.9|46524.9|46504.9|3
1646821550000|2022-03-09 10:25:50|46522.8|46502.8|46512.4|46492.4|46522.8|46502.8|46512.4|46492.4|6
1646821560000|2022-03-09 10:26:00|46509.9|46489.9|46490.3|46470.3|46509.9|46489.9|46490.3|46470.3|8
1646821570000|2022-03-09 10:26:10|46486.9|46466.9|46486.9|46466.9|46486.9|46466.9|46486.9|46466.9|5
1646821580000|2022-03-09 10:26:20|46484.4|46464.4|46479.9|46459.9|46484.4|46464.4|46479.9|46459.9|3
1646821590000|2022-03-09 10:26:30|46484.4|46464.4|46482.4|46462.4|46484.9|46464.9|46482.4|46462.4|2
1646821600000|2022-03-09 10:26:40|46484.4|46464.4|46494.4|46474.4|46494.4|46474.4|46484.4|46464.4|0
1646821610000|2022-03-09 10:26:50|46497.4|46477.4|46489.9|46469.9|46499.4|46479.4|46489.9|46469.9|7
1646821620000|2022-03-09 10:27:00|46487.8|46467.8|46459.9|46439.9|46492.4|46472.4|46459.9|46439.9|7
1646821630000|2022-03-09 10:27:10|46457.4|46437.4|46456.9|46436.9|46459.9|46439.9|46456.9|46436.9|2
1646821640000|2022-03-09 10:27:20|46454.9|46434.9|46447.8|46427.8|46457.4|46437.4|46447.8|46427.8|4
1646821650000|2022-03-09 10:27:30|46445.8|46425.8|46541.2|46521.2|46541.2|46521.2|46445.3|46425.3|31
1646821660000|2022-03-09 10:27:40|46541.7|46521.7|46541.7|46521.7|46541.7|46521.7|46541.7|46521.7|0
1646821670000|2022-03-09 10:27:50|46548.3|46528.3|46548.3|46528.3|46548.3|46528.3|46548.3|46528.3|0
1646821680000|2022-03-09 10:28:00|46550.8|46530.8|46555.8|46535.8|46557.8|46537.8|46550.8|46530.8|0
1646821690000|2022-03-09 10:28:10|46557.8|46537.8|46567.8|46547.8|46569.9|46549.9|46557.8|46537.8|15
1646821700000|2022-03-09 10:28:20|46569.9|46549.9|46553.3|46533.3|46569.9|46549.9|46553.3|46533.3|11
1646821710000|2022-03-09 10:28:30|46550.8|46530.8|46546.2|46526.2|46550.8|46530.8|46546.2|46526.2|5
1646821720000|2022-03-09 10:28:40|46545.8|46525.8|46550.8|46530.8|46550.8|46530.8|46540.8|46520.8|5
1646821730000|2022-03-09 10:28:50|46548.3|46528.3|46495.3|46475.3|46548.3|46528.3|46495.3|46475.3|10
1646821740000|2022-03-09 10:29:00|46490.8|46470.8|46488.3|46468.3|46490.8|46470.8|46478.7|46458.7|4
1646821750000|2022-03-09 10:29:10|46485.8|46465.8|46501.2|46481.2|46501.2|46481.2|46485.8|46465.8|5
1646821790000|2022-03-09 10:29:50|46503.7|46483.7|46503.7|46483.7|46503.7|46483.7|46503.7|46483.7|1
1646821800000|2022-03-09 10:30:00|46503.3|46483.3|46497.4|46477.4|46503.3|46483.3|46497.4|46477.4|2
1646821810000|2022-03-09 10:30:10|46495.3|46475.3|46455.8|46435.8|46495.3|46475.3|46453.7|46433.7|9
1646821820000|2022-03-09 10:30:20|46459.9|46439.9|46460.8|46440.8|46460.8|46440.8|46459.9|46439.9|0
1646821850000|2022-03-09 10:30:50|46460.3|46440.3|46440.8|46420.8|46460.3|46440.3|46440.8|46420.8|7
1646821860000|2022-03-09 10:31:00|46443.3|46423.3|46450.8|46430.8|46470.3|46450.3|46440.8|46420.8|17
1646821890000|2022-03-09 10:31:30|||||||||2
1646821900000|2022-03-09 10:31:40|46446.7|46426.7|46443.7|46423.7|46446.7|46426.7|46443.7|46423.7|3
1646821910000|2022-03-09 10:31:50|46446.2|46426.2|46447.8|46427.8|46448.3|46428.3|46446.2|46426.2|4
1646821920000|2022-03-09 10:32:00|46466.5|46446.5|46479.9|46459.9|46479.9|46459.9|46466.5|46446.5|1
1646821930000|2022-03-09 10:32:10|46485.3|46465.3|46502.8|46482.8|46502.8|46482.8|46485.3|46465.3|4
1646821940000|2022-03-09 10:32:20|46482.8|46462.8|46475.3|46455.3|46482.8|46462.8|46475.3|46455.3|2
1646821950000|2022-03-09 10:32:30|46477.4|46457.4|46477.8|46457.8|46477.8|46457.8|46477.4|46457.4|0
1646821960000|2022-03-09 10:32:40|46475.8|46455.8|46477.8|46457.8|46477.8|46457.8|46475.3|46455.3|0
1646821970000|2022-03-09 10:32:50|46475.8|46455.8|46477.8|46457.8|46477.8|46457.8|46475.3|46455.3|0
1646821980000|2022-03-09 10:33:00|46475.8|46455.8|46456.2|46436.2|46477.8|46457.8|46456.2|46436.2|6
1646821990000|2022-03-09 10:33:10|46452.1|46432.1|46453.7|46433.7|46453.7|46433.7|46452.1|46432.1|3
1646822000000|2022-03-09 10:33:20|46455.8|46435.8|46457.8|46437.8|46457.8|46437.8|46455.8|46435.8|2
1646822010000|2022-03-09 10:33:30|46455.8|46435.8|46453.3|46433.3|46455.8|46435.8|46453.3|46433.3|6
1646822020000|2022-03-09 10:33:40|46450.8|46430.8|46445.8|46425.8|46450.8|46430.8|46445.8|46425.8|3
1646822030000|2022-03-09 10:33:50|46447.8|46427.8|46425.8|46405.8|46450.3|46430.3|46398.3|46378.3|33
1646822040000|2022-03-09 10:34:00|||||||||1
1646822050000|2022-03-09 10:34:10|46427.8|46407.8|46430.3|46410.3|46430.8|46410.8|46427.8|46407.8|3
1646822060000|2022-03-09 10:34:20|46428.7|46408.7|46414.2|46394.2|46428.7|46408.7|46414.2|46394.2|5
1646822070000|2022-03-09 10:34:30|46412.1|46392.1|46405.3|46385.3|46412.1|46392.1|46405.3|46385.3|2
1646822080000|2022-03-09 10:34:40|46397.1|46377.1|46399.2|46379.2|46399.2|46379.2|46396.7|46376.7|3
1646822090000|2022-03-09 10:34:50|46397.1|46377.1|46390.8|46370.8|46399.2|46379.2|46390.8|46370.8|6
1646822100000|2022-03-09 10:35:00|46395.8|46375.8|46403.3|46383.3|46403.3|46383.3|46395.8|46375.8|5
1646822130000|2022-03-09 10:35:30|||||||||3
1646822150000|2022-03-09 10:35:50|||||||||2
1646822160000|2022-03-09 10:36:00|||||||||1
1646822180000|2022-03-09 10:36:20|||||||||1
1646822200000|2022-03-09 10:36:40|||||||||1
1646822210000|2022-03-09 10:36:50|46405.3|46385.3|46410.3|46390.3|46410.3|46390.3|46405.3|46385.3|1
1646822220000|2022-03-09 10:37:00|46412.8|46392.8|46410.8|46390.8|46412.8|46392.8|46410.3|46390.3|0
1646822230000|2022-03-09 10:37:10|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|0
1646822250000|2022-03-09 10:37:30|||||||||1
1646822260000|2022-03-09 10:37:40|46408.3|46388.3|46388.7|46368.7|46408.3|46388.3|46388.7|46368.7|4
1646822270000|2022-03-09 10:37:50|46395.8|46375.8|46405.3|46385.3|46405.3|46385.3|46395.8|46375.8|6
1646822280000|2022-03-09 10:38:00|46405.8|46385.8|46378.3|46358.3|46405.8|46385.8|46378.3|46358.3|9
1646822290000|2022-03-09 10:38:10|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|46375.8|46355.8|0
1646822300000|2022-03-09 10:38:20|46374.2|46354.2|46378.3|46358.3|46378.3|46358.3|46374.2|46354.2|5
1646822310000|2022-03-09 10:38:30|46380.8|46360.8|46382.8|46362.8|46382.8|46362.8|46380.8|46360.8|2
1646822320000|2022-03-09 10:38:40|46381.2|46361.2|46405.8|46385.8|46405.8|46385.8|46381.2|46361.2|3
1646822330000|2022-03-09 10:38:50|46408.3|46388.3|46410.8|46390.8|46410.8|46390.8|46408.3|46388.3|1
1646822340000|2022-03-09 10:39:00|46391.7|46371.7|46383.3|46363.3|46391.7|46371.7|46383.3|46363.3|7
1646822350000|2022-03-09 10:39:10|46385.3|46365.3|46385.8|46365.8|46385.8|46365.8|46385.3|46365.3|5
1646822370000|2022-03-09 10:39:30|46383.7|46363.7|46383.7|46363.7|46385.8|46365.8|46383.3|46363.3|0
1646822380000|2022-03-09 10:39:40|46383.3|46363.3|46388.3|46368.3|46388.3|46368.3|46383.3|46363.3|1
1646822390000|2022-03-09 10:39:50|46385.8|46365.8|46385.8|46365.8|46388.3|46368.3|46385.8|46365.8|0
1646822400000|2022-03-09 10:40:00|46387.8|46367.8|46393.3|46373.3|46393.3|46373.3|46387.8|46367.8|7
1646822410000|2022-03-09 10:40:10|||||||||2
1646822420000|2022-03-09 10:40:20|46395.8|46375.8|46400.8|46380.8|46400.8|46380.8|46395.8|46375.8|2
1646822430000|2022-03-09 10:40:30|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|0
1646822440000|2022-03-09 10:40:40|||||||||1
1646822450000|2022-03-09 10:40:50|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|46410.3|46390.3|4
1646822460000|2022-03-09 10:41:00|46416.5|46396.5|46457.4|46437.4|46457.4|46437.4|46416.5|46396.5|6
1646822470000|2022-03-09 10:41:10|46455.3|46435.3|46443.3|46423.3|46455.3|46435.3|46440.8|46420.8|5
1646822480000|2022-03-09 10:41:20|46450.8|46430.8|46464.4|46444.4|46464.4|46444.4|46450.8|46430.8|4
1646822490000|2022-03-09 10:41:30|46468.3|46448.3|46488.3|46468.3|46488.3|46468.3|46468.3|46448.3|8
1646822500000|2022-03-09 10:41:40|46495.8|46475.8|46496.2|46476.2|46500.8|46480.8|46495.8|46475.8|9
1646822510000|2022-03-09 10:41:50|46494.2|46474.2|46465.8|46445.8|46494.2|46474.2|46465.8|46445.8|8
1646822520000|2022-03-09 10:42:00|46466.2|46446.2|46468.3|46448.3|46468.3|46448.3|46466.2|46446.2|0
1646822530000|2022-03-09 10:42:10|46465.8|46445.8|46438.3|46418.3|46465.8|46445.8|46438.3|46418.3|6
1646822540000|2022-03-09 10:42:20|46428.3|46408.3|46422.8|46402.8|46428.3|46408.3|46422.8|46402.8|4
1646822550000|2022-03-09 10:42:30|46418.7|46398.7|46418.3|46398.3|46418.7|46398.7|46418.3|46398.3|0
1646822560000|2022-03-09 10:42:40|46416.2|46396.2|46430.8|46410.8|46430.8|46410.8|46416.2|46396.2|9
1646822590000|2022-03-09 10:43:10|46433.3|46413.3|46433.3|46413.3|46433.3|46413.3|46433.3|46413.3|0
1646822600000|2022-03-09 10:43:20|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|6
1646822630000|2022-03-09 10:43:50|46440.3|46420.3|46438.3|46418.3|46440.3|46420.3|46438.3|46418.3|6
1646822640000|2022-03-09 10:44:00|||||||||1
1646822660000|2022-03-09 10:44:20|46435.8|46415.8|46433.3|46413.3|46435.8|46415.8|46433.3|46413.3|1
1646822680000|2022-03-09 10:44:40|46430.8|46410.8|46426.2|46406.2|46430.8|46410.8|46426.2|46406.2|1
1646822690000|2022-03-09 10:44:50|46421.2|46401.2|46417.8|46397.8|46421.2|46401.2|46417.8|46397.8|2
1646822700000|2022-03-09 10:45:00|46415.8|46395.8|46418.3|46398.3|46418.3|46398.3|46415.8|46395.8|5
1646822710000|2022-03-09 10:45:10|46420.3|46400.3|46422.8|46402.8|46422.8|46402.8|46413.3|46393.3|2
1646822720000|2022-03-09 10:45:20|46418.3|46398.3|46422.4|46402.4|46422.4|46402.4|46410.8|46390.8|5
1646822740000|2022-03-09 10:45:40|46429.4|46409.4|46429.9|46409.9|46429.9|46409.9|46429.4|46409.4|14
1646822750000|2022-03-09 10:45:50|||||||||3
1646822760000|2022-03-09 10:46:00|46430.8|46410.8|46435.8|46415.8|46435.8|46415.8|46430.8|46410.8|5
1646822770000|2022-03-09 10:46:10|46438.3|46418.3|46447.4|46427.4|46447.4|46427.4|46436.2|46416.2|0
1646822790000|2022-03-09 10:46:30|46450.3|46430.3|46450.8|46430.8|46450.8|46430.8|46450.3|46430.3|0
1646822800000|2022-03-09 10:46:40|46454.9|46434.9|46460.3|46440.3|46460.3|46440.3|46454.9|46434.9|0
1646822810000|2022-03-09 10:46:50|46500.3|46480.3|46500.3|46480.3|46506.7|46486.7|46500.3|46480.3|11
1646822820000|2022-03-09 10:47:00|46498.3|46478.3|46475.3|46455.3|46498.3|46478.3|46475.3|46455.3|3
1646822830000|2022-03-09 10:47:10|46474.9|46454.9|46472.8|46452.8|46474.9|46454.9|46472.8|46452.8|12
1646822840000|2022-03-09 10:47:20|||||||||2
1646822850000|2022-03-09 10:47:30|46475.3|46455.3|46477.8|46457.8|46480.3|46460.3|46475.3|46455.3|3
1646822860000|2022-03-09 10:47:40|46480.3|46460.3|46478.3|46458.3|46480.8|46460.8|46477.8|46457.8|6
1646822880000|2022-03-09 10:48:00|46482.8|46462.8|46485.8|46465.8|46485.8|46465.8|46482.8|46462.8|3
1646822890000|2022-03-09 10:48:10|46489.9|46469.9|46502.4|46482.4|46502.4|46482.4|46489.9|46469.9|1
1646822920000|2022-03-09 10:48:40|46500.3|46480.3|46470.8|46450.8|46500.3|46480.3|46470.8|46450.8|7
1646822930000|2022-03-09 10:48:50|46466.2|46446.2|46463.3|46443.3|46466.2|46446.2|46463.3|46443.3|1
1646822950000|2022-03-09 10:49:10|46458.3|46438.3|46458.3|46438.3|46458.3|46438.3|46458.3|46438.3|1
1646822960000|2022-03-09 10:49:20|46455.8|46435.8|46448.3|46428.3|46455.8|46435.8|46448.3|46428.3|3
1646822970000|2022-03-09 10:49:30|46447.8|46427.8|46443.3|46423.3|46447.8|46427.8|46443.3|46423.3|3
1646822980000|2022-03-09 10:49:40|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|46447.8|46427.8|2
1646822990000|2022-03-09 10:49:50|46449.9|46429.9|46455.3|46435.3|46455.3|46435.3|46449.9|46429.9|5
1646823020000|2022-03-09 10:50:20|46457.4|46437.4|46465.3|46445.3|46465.3|46445.3|46457.4|46437.4|4
1646823040000|2022-03-09 10:50:40|46462.8|46442.8|46462.8|46442.8|46462.8|46442.8|46462.8|46442.8|0
1646823050000|2022-03-09 10:50:50|46459.2|46439.2|46457.8|46437.8|46459.9|46439.9|46453.3|46433.3|10
1646823060000|2022-03-09 10:51:00|46457.4|46437.4|46454.9|46434.9|46459.4|46439.4|46454.9|46434.9|2
1646823070000|2022-03-09 10:51:10|||||||||2
1646823080000|2022-03-09 10:51:20|46457.4|46437.4|46458.7|46438.7|46458.7|46438.7|46457.4|46437.4|0
1646823090000|2022-03-09 10:51:30|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|1
1646823110000|2022-03-09 10:51:50|46460.8|46440.8|46483.3|46463.3|46483.3|46463.3|46460.8|46440.8|5
1646823130000|2022-03-09 10:52:10|46475.1|46455.1|46473.3|46453.3|46475.1|46455.1|46471.2|46451.2|2
1646823150000|2022-03-09 10:52:30|||||||||1
1646823160000|2022-03-09 10:52:40|46475.8|46455.8|46489.9|46469.9|46489.9|46469.9|46475.8|46455.8|16
1646823170000|2022-03-09 10:52:50|46491.9|46471.9|46500.3|46480.3|46500.3|46480.3|46491.9|46471.9|6
1646823180000|2022-03-09 10:53:00|46498.3|46478.3|46500.3|46480.3|46500.8|46480.8|46497.8|46477.8|4
1646823190000|2022-03-09 10:53:10|46498.3|46478.3|46495.8|46475.8|46500.3|46480.3|46495.8|46475.8|0
1646823200000|2022-03-09 10:53:20|46493.7|46473.7|46490.8|46470.8|46493.7|46473.7|46490.8|46470.8|2
1646823210000|2022-03-09 10:53:30|46494.9|46474.9|46497.8|46477.8|46497.8|46477.8|46494.9|46474.9|0
1646823220000|2022-03-09 10:53:40|46503.3|46483.3|46503.3|46483.3|46503.3|46483.3|46503.3|46483.3|1
1646823250000|2022-03-09 10:54:10|||||||||2
1646823260000|2022-03-09 10:54:20|46500.3|46480.3|46500.3|46480.3|46500.3|46480.3|46500.3|46480.3|1
1646823280000|2022-03-09 10:54:40|46498.3|46478.3|46500.3|46480.3|46500.3|46480.3|46498.3|46478.3|0
1646823300000|2022-03-09 10:55:00|46500.8|46480.8|46498.3|46478.3|46500.8|46480.8|46498.3|46478.3|1
1646823310000|2022-03-09 10:55:10|46496.2|46476.2|46495.8|46475.8|46496.2|46476.2|46495.8|46475.8|1
1646823320000|2022-03-09 10:55:20|46495.3|46475.3|46485.3|46465.3|46495.3|46475.3|46485.3|46465.3|2
1646823330000|2022-03-09 10:55:30|46487.8|46467.8|46483.3|46463.3|46487.8|46467.8|46483.3|46463.3|0
1646823340000|2022-03-09 10:55:40|46479.2|46459.2|46473.3|46453.3|46479.2|46459.2|46473.3|46453.3|0
1646823350000|2022-03-09 10:55:50|46475.8|46455.8|46485.8|46465.8|46485.8|46465.8|46475.8|46455.8|1
1646823370000|2022-03-09 10:56:10|46488.3|46468.3|46488.3|46468.3|46488.3|46468.3|46488.3|46468.3|0
1646823380000|2022-03-09 10:56:20|46490.3|46470.3|46495.8|46475.8|46495.8|46475.8|46490.3|46470.3|0
1646823390000|2022-03-09 10:56:30|||||||||2
1646823400000|2022-03-09 10:56:40|46493.7|46473.7|46493.7|46473.7|46493.7|46473.7|46493.7|46473.7|3
1646823410000|2022-03-09 10:56:50|||||||||2
1646823430000|2022-03-09 10:57:10|46493.3|46473.3|46493.3|46473.3|46493.3|46473.3|46493.3|46473.3|0
1646823450000|2022-03-09 10:57:30|46495.3|46475.3|46485.8|46465.8|46495.8|46475.8|46485.8|46465.8|3
1646823460000|2022-03-09 10:57:40|46483.3|46463.3|46468.7|46448.7|46485.8|46465.8|46468.7|46448.7|6
1646823470000|2022-03-09 10:57:50|46468.3|46448.3|46468.3|46448.3|46468.3|46448.3|46468.3|46448.3|1
1646823490000|2022-03-09 10:58:10|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|46459.2|46439.2|3
1646823500000|2022-03-09 10:58:20|46458.3|46438.3|46453.3|46433.3|46458.3|46438.3|46453.3|46433.3|3
1646823510000|2022-03-09 10:58:30|||||||||2
1646823520000|2022-03-09 10:58:40|46451.2|46431.2|46450.8|46430.8|46451.2|46431.2|46450.8|46430.8|2
1646823530000|2022-03-09 10:58:50|46452.8|46432.8|46453.3|46433.3|46453.3|46433.3|46450.8|46430.8|0
1646823540000|2022-03-09 10:59:00|46455.3|46435.3|46460.8|46440.8|46460.8|46440.8|46455.3|46435.3|0
1646823550000|2022-03-09 10:59:10|46486.2|46466.2|46486.2|46466.2|46488.3|46468.3|46486.2|46466.2|6
1646823560000|2022-03-09 10:59:20|46486.7|46466.7|46486.7|46466.7|46486.7|46466.7|46486.7|46466.7|1
1646823580000|2022-03-09 10:59:40|46490.8|46470.8|46490.8|46470.8|46490.8|46470.8|46490.8|46470.8|3
1646823590000|2022-03-09 10:59:50|||||||||1
1646823600000|2022-03-09 11:00:00|46488.7|46468.7|46415.8|46395.8|46488.7|46468.7|46405.8|46385.8|22
1646823610000|2022-03-09 11:00:10|46413.3|46393.3|46408.3|46388.3|46413.3|46393.3|46408.3|46388.3|3
1646823620000|2022-03-09 11:00:20|46406.2|46386.2|46405.8|46385.8|46406.2|46386.2|46405.8|46385.8|6
1646823630000|2022-03-09 11:00:30|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|3
1646823650000|2022-03-09 11:00:50|46402.4|46382.4|46400.3|46380.3|46402.4|46382.4|46400.3|46380.3|6
1646823660000|2022-03-09 11:01:00|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|12
1646823670000|2022-03-09 11:01:10|46400.8|46380.8|46400.8|46380.8|46400.8|46380.8|46400.8|46380.8|1
1646823690000|2022-03-09 11:01:30|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|0
1646823700000|2022-03-09 11:01:40|46400.8|46380.8|46398.3|46378.3|46400.8|46380.8|46398.3|46378.3|3
1646823720000|2022-03-09 11:02:00|46389.2|46369.2|46366.9|46346.9|46389.2|46369.2|46363.7|46343.7|20
1646823730000|2022-03-09 11:02:10|46368.9|46348.9|46363.7|46343.7|46370.3|46350.3|46363.7|46343.7|4
1646823740000|2022-03-09 11:02:20|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|46366.2|46346.2|3
1646823760000|2022-03-09 11:02:40|46364.2|46344.2|46378.3|46358.3|46378.3|46358.3|46363.7|46343.7|11
1646823780000|2022-03-09 11:03:00|||||||||1
1646823800000|2022-03-09 11:03:20|46382.8|46362.8|46385.8|46365.8|46385.8|46365.8|46382.8|46362.8|13
1646823830000|2022-03-09 11:03:50|46387.8|46367.8|46388.3|46368.3|46388.3|46368.3|46387.8|46367.8|1
1646823850000|2022-03-09 11:04:10|46393.3|46373.3|46395.8|46375.8|46395.8|46375.8|46393.3|46373.3|3
1646823860000|2022-03-09 11:04:20|46398.3|46378.3|46395.8|46375.8|46398.3|46378.3|46395.8|46375.8|2
1646823870000|2022-03-09 11:04:30|46386.2|46366.2|46385.8|46365.8|46386.2|46366.2|46385.8|46365.8|2
1646823880000|2022-03-09 11:04:40|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|4
1646823890000|2022-03-09 11:04:50|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|46390.8|46370.8|3
1646823900000|2022-03-09 11:05:00|46392.8|46372.8|46402.3|46382.3|46402.3|46382.3|46392.8|46372.8|0
1646823910000|2022-03-09 11:05:10|||||||||1
1646823920000|2022-03-09 11:05:20|46402.8|46382.8|46402.8|46382.8|46402.8|46382.8|46402.8|46382.8|1
1646823930000|2022-03-09 11:05:30|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|0
1646823950000|2022-03-09 11:05:50|46410.8|46390.8|46381.2|46361.2|46410.8|46390.8|46381.2|46361.2|18
1646823970000|2022-03-09 11:06:10|46380.8|46360.8|46380.8|46360.8|46380.8|46360.8|46380.8|46360.8|3
1646823980000|2022-03-09 11:06:20|46378.7|46358.7|46390.8|46370.8|46390.8|46370.8|46378.7|46358.7|7
1646824000000|2022-03-09 11:06:40|46393.3|46373.3|46398.3|46378.3|46398.3|46378.3|46393.3|46373.3|5
1646824010000|2022-03-09 11:06:50|46400.8|46380.8|46398.3|46378.3|46400.8|46380.8|46398.3|46378.3|1
1646824020000|2022-03-09 11:07:00|||||||||3
1646824050000|2022-03-09 11:07:30|46396.2|46376.2|46388.3|46368.3|46396.2|46376.2|46388.3|46368.3|1
1646824070000|2022-03-09 11:07:50|46395.8|46375.8|46395.8|46375.8|46395.8|46375.8|46395.8|46375.8|1
1646824090000|2022-03-09 11:08:10|46397.8|46377.8|46400.3|46380.3|46400.3|46380.3|46397.8|46377.8|0
1646824110000|2022-03-09 11:08:30|46416.9|46396.9|46417.8|46397.8|46417.8|46397.8|46416.9|46396.9|2
1646824130000|2022-03-09 11:08:50|46420.3|46400.3|46420.3|46400.3|46420.3|46400.3|46420.3|46400.3|0
1646824140000|2022-03-09 11:09:00|46417.8|46397.8|46420.3|46400.3|46420.3|46400.3|46417.8|46397.8|0
1646824150000|2022-03-09 11:09:10|46418.2|46398.2|46420.3|46400.3|46420.3|46400.3|46418.2|46398.2|0
1646824160000|2022-03-09 11:09:20|||||||||1
1646824180000|2022-03-09 11:09:40|||||||||1
1646824210000|2022-03-09 11:10:10|46422.8|46402.8|46422.8|46402.8|46422.8|46402.8|46422.8|46402.8|1
1646824220000|2022-03-09 11:10:20|46424.8|46404.8|46425.3|46405.3|46425.3|46405.3|46424.8|46404.8|0
1646824230000|2022-03-09 11:10:30|||||||||1
1646824260000|2022-03-09 11:11:00|46427.8|46407.8|46432.8|46412.8|46432.8|46412.8|46427.8|46407.8|0
1646824270000|2022-03-09 11:11:10|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|0
1646824280000|2022-03-09 11:11:20|||||||||1
1646824300000|2022-03-09 11:11:40|46435.7|46415.7|46458.2|46438.2|46458.2|46438.2|46435.7|46415.7|7
1646824310000|2022-03-09 11:11:50|46460.7|46440.7|46440.7|46420.7|46460.7|46440.7|46440.7|46420.7|9
1646824320000|2022-03-09 11:12:00|46439.8|46419.8|46437.8|46417.8|46439.8|46419.8|46437.8|46417.8|0
1646824340000|2022-03-09 11:12:20|46423.7|46403.7|46442.3|46422.3|46442.3|46422.3|46423.2|46403.2|12
1646824350000|2022-03-09 11:12:30|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|46452.3|46432.3|2
1646824370000|2022-03-09 11:12:50|46453.7|46433.7|46448.2|46428.2|46453.7|46433.7|46448.2|46428.2|2
1646824380000|2022-03-09 11:13:00|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|5
1646824390000|2022-03-09 11:13:10|46420.1|46400.1|46413.2|46393.2|46420.1|46400.1|46413.2|46393.2|2
1646824400000|2022-03-09 11:13:20|46410.7|46390.7|46410.7|46390.7|46413.2|46393.2|46410.7|46390.7|0
1646824410000|2022-03-09 11:13:30|46413.2|46393.2|46405.7|46385.7|46413.2|46393.2|46405.7|46385.7|2
1646824430000|2022-03-09 11:13:50|46400.7|46380.7|46400.7|46380.7|46400.7|46380.7|46400.7|46380.7|2
1646824460000|2022-03-09 11:14:20|46395.7|46375.7|46390.7|46370.7|46395.7|46375.7|46390.7|46370.7|3
1646824470000|2022-03-09 11:14:30|46388.7|46368.7|46385.7|46365.7|46388.7|46368.7|46385.7|46365.7|0
1646824480000|2022-03-09 11:14:40|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|46388.2|46368.2|2
1646824490000|2022-03-09 11:14:50|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|0
1646824530000|2022-03-09 11:15:30|||||||||1
1646824550000|2022-03-09 11:15:50|46392.8|46372.8|46403.2|46383.2|46403.2|46383.2|46392.8|46372.8|1
1646824560000|2022-03-09 11:16:00|46403.7|46383.7|46403.2|46383.2|46406.2|46386.2|46403.2|46383.2|4
1646824580000|2022-03-09 11:16:20|46400.7|46380.7|46390.7|46370.7|46400.7|46380.7|46390.7|46370.7|2
1646824590000|2022-03-09 11:16:30|46386.6|46366.6|46393.2|46373.2|46393.2|46373.2|46386.6|46366.6|2
1646824600000|2022-03-09 11:16:40|46398.2|46378.2|46400.7|46380.7|46400.7|46380.7|46398.2|46378.2|2
1646824620000|2022-03-09 11:17:00|||||||||2
1646824630000|2022-03-09 11:17:10|46398.7|46378.7|46389.1|46369.1|46398.7|46378.7|46389.1|46369.1|0
1646824640000|2022-03-09 11:17:20|46388.2|46368.2|46386.2|46366.2|46388.2|46368.2|46386.2|46366.2|2
1646824690000|2022-03-09 11:18:10|46391.2|46371.2|46391.2|46371.2|46391.2|46371.2|46391.2|46371.2|2
1646824730000|2022-03-09 11:18:50|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|0
1646824760000|2022-03-09 11:19:20|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|46397.3|46377.3|4
1646824770000|2022-03-09 11:19:30|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|0
1646824780000|2022-03-09 11:19:40|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|0
1646824800000|2022-03-09 11:20:00|46403.2|46383.2|46400.7|46380.7|46403.2|46383.2|46400.7|46380.7|5
1646824820000|2022-03-09 11:20:20|46403.2|46383.2|46405.3|46385.3|46408.2|46388.2|46403.2|46383.2|9
1646824830000|2022-03-09 11:20:30|46405.7|46385.7|46403.2|46383.2|46405.7|46385.7|46403.2|46383.2|1
1646824860000|2022-03-09 11:21:00|46407.3|46387.3|46407.3|46387.3|46407.3|46387.3|46407.3|46387.3|5
1646824880000|2022-03-09 11:21:20|46411.4|46391.4|46412.8|46392.8|46414.8|46394.8|46411.4|46391.4|1
1646824890000|2022-03-09 11:21:30|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|1
1646824900000|2022-03-09 11:21:40|46411.6|46391.6|46410.7|46390.7|46411.6|46391.6|46410.7|46390.7|3
1646824910000|2022-03-09 11:21:50|46408.7|46388.7|46420.3|46400.3|46420.3|46400.3|46408.2|46388.2|10
1646824920000|2022-03-09 11:22:00|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|0
1646824930000|2022-03-09 11:22:10|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|4
1646824940000|2022-03-09 11:22:20|46435.3|46415.3|46440.7|46420.7|46440.7|46420.7|46435.3|46415.3|6
1646824950000|2022-03-09 11:22:30|||||||||1
1646824960000|2022-03-09 11:22:40|46438.2|46418.2|46440.7|46420.7|46440.7|46420.7|46438.2|46418.2|0
1646824970000|2022-03-09 11:22:50|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|1
1646824980000|2022-03-09 11:23:00|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|2
1646825000000|2022-03-09 11:23:20|46440.3|46420.3|46435.3|46415.3|46440.3|46420.3|46435.3|46415.3|5
1646825010000|2022-03-09 11:23:30|46435.7|46415.7|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|0
1646825020000|2022-03-09 11:23:40|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1646825040000|2022-03-09 11:24:00|46433.7|46413.7|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|2
1646825050000|2022-03-09 11:24:10|46436.2|46416.2|46436.2|46416.2|46436.2|46416.2|46436.2|46416.2|1
1646825060000|2022-03-09 11:24:20|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1646825070000|2022-03-09 11:24:30|46433.2|46413.2|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|5
1646825080000|2022-03-09 11:24:40|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|2
1646825090000|2022-03-09 11:24:50|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|2
1646825110000|2022-03-09 11:25:10|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|0
1646825120000|2022-03-09 11:25:20|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|5
1646825130000|2022-03-09 11:25:30|||||||||2
1646825140000|2022-03-09 11:25:40|||||||||5
1646825160000|2022-03-09 11:26:00|46437.8|46417.8|46435.7|46415.7|46438.2|46418.2|46435.7|46415.7|0
1646825170000|2022-03-09 11:26:10|||||||||2
1646825210000|2022-03-09 11:26:50|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|2
1646825220000|2022-03-09 11:27:00|46431.2|46411.2|46430.7|46410.7|46431.2|46411.2|46430.7|46410.7|0
1646825230000|2022-03-09 11:27:10|46428.7|46408.7|46430.7|46410.7|46430.7|46410.7|46428.2|46408.2|2
1646825240000|2022-03-09 11:27:20|46423.2|46403.2|46425.7|46405.7|46425.7|46405.7|46423.2|46403.2|2
1646825250000|2022-03-09 11:27:30|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|1
1646825260000|2022-03-09 11:27:40|||||||||3
1646825270000|2022-03-09 11:27:50|46425.7|46405.7|46428.2|46408.2|46428.2|46408.2|46425.7|46405.7|6
1646825280000|2022-03-09 11:28:00|46430.7|46410.7|46435.7|46415.7|46435.7|46415.7|46430.7|46410.7|8
1646825290000|2022-03-09 11:28:10|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|46449.8|46429.8|2
1646825320000|2022-03-09 11:28:40|||||||||1
1646825330000|2022-03-09 11:28:50|46451.9|46431.9|46451.9|46431.9|46451.9|46431.9|46451.9|46431.9|1
1646825340000|2022-03-09 11:29:00|46454.8|46434.8|46483.2|46463.2|46483.2|46463.2|46454.8|46434.8|11
1646825350000|2022-03-09 11:29:10|46468.2|46448.2|46470.7|46450.7|46470.7|46450.7|46468.2|46448.2|4
1646825360000|2022-03-09 11:29:20|||||||||6
1646825370000|2022-03-09 11:29:30|46473.2|46453.2|46473.2|46453.2|46473.2|46453.2|46473.2|46453.2|0
1646825380000|2022-03-09 11:29:40|46471.2|46451.2|46470.7|46450.7|46471.2|46451.2|46470.7|46450.7|1
1646825420000|2022-03-09 11:30:20|46468.2|46448.2|46465.7|46445.7|46468.2|46448.2|46465.7|46445.7|5
1646825430000|2022-03-09 11:30:30|||||||||1
1646825450000|2022-03-09 11:30:50|46463.2|46443.2|46458.2|46438.2|46463.2|46443.2|46456.2|46436.2|6
1646825460000|2022-03-09 11:31:00|46456.2|46436.2|46458.2|46438.2|46458.2|46438.2|46455.7|46435.7|0
1646825470000|2022-03-09 11:31:10|46463.2|46443.2|46440|46420|46465.7|46445.7|46440|46420|13
1646825480000|2022-03-09 11:31:20|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|0
1646825490000|2022-03-09 11:31:30|46440.3|46420.3|46443.2|46423.2|46445.7|46425.7|46440.3|46420.3|2
1646825500000|2022-03-09 11:31:40|46445.3|46425.3|46445.7|46425.7|46445.7|46425.7|46443.2|46423.2|0
1646825510000|2022-03-09 11:31:50|46443.7|46423.7|46443.2|46423.2|46445.7|46425.7|46443.2|46423.2|0
1646825520000|2022-03-09 11:32:00|46445.7|46425.7|46443.2|46423.2|46445.7|46425.7|46443.2|46423.2|5
1646825530000|2022-03-09 11:32:10|46445.3|46425.3|46445.7|46425.7|46445.7|46425.7|46445.3|46425.3|0
1646825540000|2022-03-09 11:32:20|46437.8|46417.8|46437.8|46417.8|46437.8|46417.8|46437.8|46417.8|2
1646825550000|2022-03-09 11:32:30|46435.7|46415.7|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|0
1646825560000|2022-03-09 11:32:40|46430.7|46410.7|46418.2|46398.2|46430.7|46410.7|46418.2|46398.2|4
1646825570000|2022-03-09 11:32:50|46415.7|46395.7|46410.7|46390.7|46415.7|46395.7|46410.7|46390.7|2
1646825580000|2022-03-09 11:33:00|||||||||2
1646825600000|2022-03-09 11:33:20|46422.3|46402.3|46450.3|46430.3|46450.7|46430.7|46422.3|46402.3|8
1646825610000|2022-03-09 11:33:30|46450.7|46430.7|46457.3|46437.3|46457.3|46437.3|46448.7|46428.7|1
1646825620000|2022-03-09 11:33:40|46455.7|46435.7|46448.2|46428.2|46455.7|46435.7|46448.2|46428.2|6
1646825670000|2022-03-09 11:34:30|||||||||2
1646825680000|2022-03-09 11:34:40|46450.3|46430.3|46453.2|46433.2|46453.2|46433.2|46450.3|46430.3|3
1646825690000|2022-03-09 11:34:50|46451.2|46431.2|46450.7|46430.7|46451.2|46431.2|46450.7|46430.7|0
1646825700000|2022-03-09 11:35:00|46453.2|46433.2|46463.2|46443.2|46463.2|46443.2|46450.7|46430.7|6
1646825710000|2022-03-09 11:35:10|46456.2|46436.2|46456.2|46436.2|46456.2|46436.2|46456.2|46436.2|9
1646825720000|2022-03-09 11:35:20|46451.6|46431.6|46451.2|46431.2|46451.6|46431.6|46451.2|46431.2|0
1646825740000|2022-03-09 11:35:40|46449.1|46429.1|46448.7|46428.7|46449.1|46429.1|46448.7|46428.7|0
1646825750000|2022-03-09 11:35:50|46446.2|46426.2|46446.2|46426.2|46446.2|46426.2|46446.2|46426.2|0
1646825760000|2022-03-09 11:36:00|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|46444.1|46424.1|1
1646825770000|2022-03-09 11:36:10|46441.2|46421.2|46440.7|46420.7|46441.2|46421.2|46440.7|46420.7|0
1646825780000|2022-03-09 11:36:20|46438.7|46418.7|46428.7|46408.7|46438.7|46418.7|46428.7|46408.7|1
1646825790000|2022-03-09 11:36:30|46428.2|46408.2|46426.2|46406.2|46428.2|46408.2|46426.2|46406.2|3
1646825800000|2022-03-09 11:36:40|46419.1|46399.1|46408.7|46388.7|46419.1|46399.1|46408.7|46388.7|6
1646825810000|2022-03-09 11:36:50|46401.6|46381.6|46385.7|46365.7|46401.6|46381.6|46385.7|46365.7|18
1646825820000|2022-03-09 11:37:00|46384.8|46364.8|46367.8|46347.8|46384.8|46364.8|46367.8|46347.8|3
1646825830000|2022-03-09 11:37:10|46365.3|46345.3|46343.2|46323.2|46365.3|46345.3|46343.2|46323.2|20
1646825840000|2022-03-09 11:37:20|46345.3|46325.3|46345.7|46325.7|46345.7|46325.7|46345.3|46325.3|0
1646825850000|2022-03-09 11:37:30|46347.8|46327.8|46353.2|46333.2|46353.2|46333.2|46347.8|46327.8|3
1646825860000|2022-03-09 11:37:40|46350.7|46330.7|46350.7|46330.7|46350.7|46330.7|46350.7|46330.7|0
1646825870000|2022-03-09 11:37:50|46352.8|46332.8|46355.7|46335.7|46355.7|46335.7|46352.8|46332.8|1
1646825880000|2022-03-09 11:38:00|46353.7|46333.7|46353.2|46333.2|46353.7|46333.7|46350.7|46330.7|3
1646825890000|2022-03-09 11:38:10|||||||||3
1646825910000|2022-03-09 11:38:30|46355.3|46335.3|46355.7|46335.7|46355.7|46335.7|46353.2|46333.2|0
1646825920000|2022-03-09 11:38:40|46353.7|46333.7|46350.7|46330.7|46355.7|46335.7|46350.7|46330.7|3
1646825930000|2022-03-09 11:38:50|46348.2|46328.2|46343.2|46323.2|46348.2|46328.2|46343.2|46323.2|0
1646825940000|2022-03-09 11:39:00|46345.3|46325.3|46348.2|46328.2|46348.2|46328.2|46345.3|46325.3|10
1646825950000|2022-03-09 11:39:10|46347.8|46327.8|46345.7|46325.7|46347.8|46327.8|46345.7|46325.7|0
1646825960000|2022-03-09 11:39:20|46349.8|46329.8|46350.7|46330.7|46350.7|46330.7|46349.8|46329.8|2
1646825970000|2022-03-09 11:39:30|46348.2|46328.2|46348.2|46328.2|46348.2|46328.2|46348.2|46328.2|0
1646826000000|2022-03-09 11:40:00|46345.7|46325.7|46348.2|46328.2|46348.2|46328.2|46345.7|46325.7|0
1646826010000|2022-03-09 11:40:10|||||||||2
1646826020000|2022-03-09 11:40:20|46346.2|46326.2|46348.2|46328.2|46348.2|46328.2|46345.7|46325.7|0
1646826030000|2022-03-09 11:40:30|46350.7|46330.7|46355.3|46335.3|46355.3|46335.3|46350.7|46330.7|3
1646826040000|2022-03-09 11:40:40|46355.7|46335.7|46356.2|46336.2|46358.2|46338.2|46355.7|46335.7|2
1646826050000|2022-03-09 11:40:50|||||||||2
1646826060000|2022-03-09 11:41:00|46355.7|46335.7|46353.2|46333.2|46355.7|46335.7|46353.2|46333.2|0
1646826080000|2022-03-09 11:41:20|46351.2|46331.2|46345.7|46325.7|46351.2|46331.2|46345.7|46325.7|0
1646826090000|2022-03-09 11:41:30|46347.8|46327.8|46347.8|46327.8|46347.8|46327.8|46347.8|46327.8|1
1646826100000|2022-03-09 11:41:40|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|4
1646826110000|2022-03-09 11:41:50|||||||||3
1646826120000|2022-03-09 11:42:00|||||||||4
1646826130000|2022-03-09 11:42:10|46356.2|46336.2|46356.6|46336.6|46356.6|46336.6|46356.2|46336.2|5
1646826140000|2022-03-09 11:42:20|46354.6|46334.6|46333.7|46313.7|46355.7|46335.7|46333.7|46313.7|10
1646826150000|2022-03-09 11:42:30|46329.6|46309.6|46318.2|46298.2|46338.2|46318.2|46318.2|46298.2|9
1646826160000|2022-03-09 11:42:40|46314.1|46294.1|46280.7|46260.7|46314.1|46294.1|46280.7|46260.7|18
1646826170000|2022-03-09 11:42:50|46280.3|46260.3|46271.2|46251.2|46280.3|46260.3|46271.2|46251.2|5
1646826180000|2022-03-09 11:43:00|46265.7|46245.7|46278.2|46258.2|46287.8|46267.8|46265.3|46245.3|14
1646826190000|2022-03-09 11:43:10|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|6
1646826200000|2022-03-09 11:43:20|46275.3|46255.3|46270.7|46250.7|46275.3|46255.3|46268.7|46248.7|4
1646826210000|2022-03-09 11:43:30|46268.7|46248.7|46270.7|46250.7|46270.7|46250.7|46268.7|46248.7|7
1646826220000|2022-03-09 11:43:40|46270.3|46250.3|46268.2|46248.2|46270.3|46250.3|46268.2|46248.2|5
1646826230000|2022-03-09 11:43:50|46261.2|46241.2|46248.9|46228.9|46261.2|46241.2|46233.2|46213.2|17
1646826240000|2022-03-09 11:44:00|46245.3|46225.3|46225.7|46205.7|46245.3|46225.3|46210.7|46190.7|31
1646826250000|2022-03-09 11:44:10|46227.8|46207.8|46228.2|46208.2|46232.8|46212.8|46227.8|46207.8|4
1646826260000|2022-03-09 11:44:20|46227.8|46207.8|46235.7|46215.7|46238.2|46218.2|46223.2|46203.2|6
1646826270000|2022-03-09 11:44:30|46238.2|46218.2|46235.7|46215.7|46238.2|46218.2|46235.7|46215.7|4
1646826280000|2022-03-09 11:44:40|46230.7|46210.7|46228.2|46208.2|46230.7|46210.7|46225.7|46205.7|8
1646826290000|2022-03-09 11:44:50|||||||||4
1646826300000|2022-03-09 11:45:00|46226.2|46206.2|46230.3|46210.3|46233.2|46213.2|46226.2|46206.2|8
1646826310000|2022-03-09 11:45:10|46228.2|46208.2|46225.7|46205.7|46228.2|46208.2|46225.7|46205.7|5
1646826320000|2022-03-09 11:45:20|46223.7|46203.7|46230.7|46210.7|46235.3|46215.3|46223.7|46203.7|9
1646826330000|2022-03-09 11:45:30|46233.2|46213.2|46235.7|46215.7|46235.7|46215.7|46233.2|46213.2|20
1646826340000|2022-03-09 11:45:40|46237.8|46217.8|46240.3|46220.3|46240.3|46220.3|46237.8|46217.8|5
1646826350000|2022-03-09 11:45:50|46240.7|46220.7|46228.2|46208.2|46240.7|46220.7|46228.2|46208.2|11
1646826360000|2022-03-09 11:46:00|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|5
1646826370000|2022-03-09 11:46:10|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|0
1646826380000|2022-03-09 11:46:20|46236.2|46216.2|46238.7|46218.7|46238.7|46218.7|46236.2|46216.2|4
1646826390000|2022-03-09 11:46:30|46239.1|46219.1|46243.7|46223.7|46243.7|46223.7|46238.7|46218.7|1
1646826400000|2022-03-09 11:46:40|46241.6|46221.6|46241.2|46221.2|46241.6|46221.6|46241.2|46221.2|0
1646826420000|2022-03-09 11:47:00|46243.2|46223.2|46233.2|46213.2|46245.7|46225.7|46230.7|46210.7|21
1646826430000|2022-03-09 11:47:10|46232.3|46212.3|46235.7|46215.7|46235.7|46215.7|46232.3|46212.3|6
1646826440000|2022-03-09 11:47:20|46233.7|46213.7|46235.3|46215.3|46235.7|46215.7|46233.7|46213.7|0
1646826450000|2022-03-09 11:47:30|46235.7|46215.7|46233.2|46213.2|46235.7|46215.7|46233.2|46213.2|2
1646826460000|2022-03-09 11:47:40|46237.3|46217.3|46223.2|46203.2|46237.3|46217.3|46223.2|46203.2|11
1646826480000|2022-03-09 11:48:00|46223.7|46203.7|46211.2|46191.2|46223.7|46203.7|46211.2|46191.2|9
1646826490000|2022-03-09 11:48:10|46210.7|46190.7|46211.6|46191.6|46211.6|46191.6|46208.7|46188.7|5
1646826500000|2022-03-09 11:48:20|46211.2|46191.2|46210.7|46190.7|46211.2|46191.2|46210.7|46190.7|5
1646826520000|2022-03-09 11:48:40|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|2
1646826530000|2022-03-09 11:48:50|46210.7|46190.7|46210.7|46190.7|46210.7|46190.7|46208.7|46188.7|0
1646826540000|2022-03-09 11:49:00|46213.2|46193.2|46235.3|46215.3|46238.2|46218.2|46213.2|46193.2|8
1646826550000|2022-03-09 11:49:10|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|0
1646826560000|2022-03-09 11:49:20|||||||||2
1646826570000|2022-03-09 11:49:30|46230.7|46210.7|46220.7|46200.7|46230.7|46210.7|46220.7|46200.7|5
1646826580000|2022-03-09 11:49:40|46223.2|46203.2|46225.7|46205.7|46225.7|46205.7|46223.2|46203.2|4
1646826590000|2022-03-09 11:49:50|46230.7|46210.7|46235.7|46215.7|46235.7|46215.7|46230.7|46210.7|3
1646826600000|2022-03-09 11:50:00|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46230.7|46210.7|4
1646826610000|2022-03-09 11:50:10|46232.7|46212.7|46228.2|46208.2|46232.7|46212.7|46228.2|46208.2|7
1646826620000|2022-03-09 11:50:20|46226.2|46206.2|46233.7|46213.7|46233.7|46213.7|46225.7|46205.7|2
1646826630000|2022-03-09 11:50:30|46230.2|46210.2|46240.7|46220.7|46240.7|46220.7|46230.2|46210.2|7
1646826650000|2022-03-09 11:50:50|46246.8|46226.8|46245.7|46225.7|46248.2|46228.2|46245.7|46225.7|2
1646826660000|2022-03-09 11:51:00|46243.2|46223.2|46257.7|46237.7|46257.7|46237.7|46243.2|46223.2|5
1646826670000|2022-03-09 11:51:10|46259.8|46239.8|46268.2|46248.2|46270.2|46250.2|46259.8|46239.8|3
1646826680000|2022-03-09 11:51:20|||||||||2
1646826690000|2022-03-09 11:51:30|46270.2|46250.2|46277.7|46257.7|46277.7|46257.7|46270.2|46250.2|2
1646826700000|2022-03-09 11:51:40|46278.2|46258.2|46285.2|46265.2|46285.2|46265.2|46278.2|46258.2|1
1646826710000|2022-03-09 11:51:50|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|46287.7|46267.7|4
1646826720000|2022-03-09 11:52:00|46277.3|46257.3|46269.8|46249.8|46277.3|46257.3|46268.2|46248.2|3
1646826730000|2022-03-09 11:52:10|46272.3|46252.3|46272.3|46252.3|46272.3|46252.3|46269.8|46249.8|0
1646826750000|2022-03-09 11:52:30|46274.3|46254.3|46277.3|46257.3|46277.3|46257.3|46274.3|46254.3|1
1646826760000|2022-03-09 11:52:40|46272.7|46252.7|46273.2|46253.2|46273.2|46253.2|46272.7|46252.7|3
1646826780000|2022-03-09 11:53:00|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|46275.2|46255.2|1
1646826810000|2022-03-09 11:53:30|||||||||1
1646826830000|2022-03-09 11:53:50|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|1
1646826840000|2022-03-09 11:54:00|46273.7|46253.7|46273.2|46253.2|46273.7|46253.7|46270.7|46250.7|5
1646826850000|2022-03-09 11:54:10|46270.7|46250.7|46270.7|46250.7|46270.7|46250.7|46270.7|46250.7|0
1646826880000|2022-03-09 11:54:40|||||||||1
1646826900000|2022-03-09 11:55:00|46268.7|46248.7|46265.7|46245.7|46268.7|46248.7|46265.7|46245.7|0
1646826910000|2022-03-09 11:55:10|46268.2|46248.2|46252.7|46232.7|46268.2|46248.2|46252.7|46232.7|7
1646826920000|2022-03-09 11:55:20|||||||||4
1646826930000|2022-03-09 11:55:30|46239.6|46219.6|46248.2|46228.2|46248.2|46228.2|46239.6|46219.6|2
1646826950000|2022-03-09 11:55:50|46250.2|46230.2|46252.7|46232.7|46252.7|46232.7|46250.2|46230.2|0
1646826960000|2022-03-09 11:56:00|46254.8|46234.8|46257.3|46237.3|46257.3|46237.3|46252.7|46232.7|0
1646826990000|2022-03-09 11:56:30|46255.2|46235.2|46255.2|46235.2|46255.2|46235.2|46255.2|46235.2|3
1646827000000|2022-03-09 11:56:40|46253.2|46233.2|46253.2|46233.2|46253.2|46233.2|46253.2|46233.2|1
1646827010000|2022-03-09 11:56:50|46254.8|46234.8|46249.8|46229.8|46255.2|46235.2|46248.2|46228.2|2
1646827020000|2022-03-09 11:57:00|46250.2|46230.2|46250.2|46230.2|46250.2|46230.2|46248.2|46228.2|0
1646827030000|2022-03-09 11:57:10|46247.7|46227.7|46250.2|46230.2|46250.2|46230.2|46247.7|46227.7|0
1646827040000|2022-03-09 11:57:20|46248.2|46228.2|46247.7|46227.7|46248.2|46228.2|46247.7|46227.7|0
1646827050000|2022-03-09 11:57:30|46249.8|46229.8|46253.6|46233.6|46253.6|46233.6|46249.8|46229.8|3
1646827060000|2022-03-09 11:57:40|46258.2|46238.2|46260.2|46240.2|46260.2|46240.2|46258.2|46238.2|2
1646827070000|2022-03-09 11:57:50|46260.7|46240.7|46269.6|46249.6|46272.1|46252.1|46260.7|46240.7|3
1646827080000|2022-03-09 11:58:00|46275.7|46255.7|46278.2|46258.2|46278.2|46258.2|46275.7|46255.7|0
1646827090000|2022-03-09 11:58:10|46276.1|46256.1|46275.7|46255.7|46276.1|46256.1|46275.7|46255.7|1
1646827100000|2022-03-09 11:58:20|46273.2|46253.2|46271.1|46251.1|46273.2|46253.2|46271.1|46251.1|2
1646827120000|2022-03-09 11:58:40|46298.2|46278.2|46300.7|46280.7|46300.7|46280.7|46298.2|46278.2|6
1646827130000|2022-03-09 11:58:50|46302.7|46282.7|46302.7|46282.7|46302.7|46282.7|46302.7|46282.7|1
1646827140000|2022-03-09 11:59:00|46303.2|46283.2|46300.7|46280.7|46303.2|46283.2|46300.7|46280.7|0
1646827150000|2022-03-09 11:59:10|46302.7|46282.7|46303.2|46283.2|46303.2|46283.2|46302.7|46282.7|0
1646827160000|2022-03-09 11:59:20|46317.7|46297.7|46322.7|46302.7|46322.7|46302.7|46315.7|46295.7|5
1646827170000|2022-03-09 11:59:30|46324.8|46304.8|46322.7|46302.7|46324.8|46304.8|46322.7|46302.7|0
1646827180000|2022-03-09 11:59:40|46320.7|46300.7|46329.3|46309.3|46329.3|46309.3|46318.2|46298.2|8
1646827190000|2022-03-09 11:59:50|46330.7|46310.7|46360.2|46340.2|46374.8|46354.8|46330.7|46310.7|10
1646827200000|2022-03-09 12:00:00|46358.2|46338.2|46394.8|46374.8|46397.7|46377.7|46357.7|46337.7|9
1646827210000|2022-03-09 12:00:10|46392.7|46372.7|46390.2|46370.2|46392.7|46372.7|46390.2|46370.2|1
1646827220000|2022-03-09 12:00:20|46370.7|46350.7|46374.8|46354.8|46374.8|46354.8|46360.2|46340.2|16
1646827230000|2022-03-09 12:00:30|46380.9|46360.9|46359.8|46339.8|46382.3|46362.3|46359.8|46339.8|4
1646827240000|2022-03-09 12:00:40|46357.3|46337.3|46350.2|46330.2|46359.8|46339.8|46350.2|46330.2|6
1646827250000|2022-03-09 12:00:50|46347.7|46327.7|46350.2|46330.2|46350.2|46330.2|46347.7|46327.7|1
1646827260000|2022-03-09 12:01:00|46348.2|46328.2|46340.7|46320.7|46348.2|46328.2|46340.7|46320.7|5
1646827270000|2022-03-09 12:01:10|46337.7|46317.7|46335.2|46315.2|46337.7|46317.7|46335.2|46315.2|0
1646827280000|2022-03-09 12:01:20|46331.1|46311.1|46321.8|46301.8|46331.1|46311.1|46321.8|46301.8|1
1646827290000|2022-03-09 12:01:30|46300.2|46280.2|46315.2|46295.2|46315.2|46295.2|46300.2|46280.2|8
1646827300000|2022-03-09 12:01:40|46313.2|46293.2|46310.2|46290.2|46313.2|46293.2|46310.2|46290.2|1
1646827310000|2022-03-09 12:01:50|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|3
1646827320000|2022-03-09 12:02:00|46306.1|46286.1|46317.3|46297.3|46317.3|46297.3|46306.1|46286.1|7
1646827330000|2022-03-09 12:02:10|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|0
1646827340000|2022-03-09 12:02:20|||||||||4
1646827350000|2022-03-09 12:02:30|46315.7|46295.7|46303.2|46283.2|46315.7|46295.7|46303.2|46283.2|9
1646827360000|2022-03-09 12:02:40|46305.2|46285.2|46301.1|46281.1|46305.7|46285.7|46295.7|46275.7|9
1646827370000|2022-03-09 12:02:50|46305.7|46285.7|46347.7|46327.7|46348.2|46328.2|46305.7|46285.7|11
1646827380000|2022-03-09 12:03:00|46348.2|46328.2|46345.7|46325.7|46348.2|46328.2|46343.6|46323.6|2
1646827390000|2022-03-09 12:03:10|46346.6|46326.6|46348.2|46328.2|46350.7|46330.7|46346.6|46326.6|1
1646827400000|2022-03-09 12:03:20|46350.2|46330.2|46348.2|46328.2|46350.7|46330.7|46345.7|46325.7|0
1646827410000|2022-03-09 12:03:30|||||||||1
1646827430000|2022-03-09 12:03:50|46350.7|46330.7|46352.7|46332.7|46352.7|46332.7|46350.7|46330.7|5
1646827440000|2022-03-09 12:04:00|46355.2|46335.2|46355.2|46335.2|46355.2|46335.2|46355.2|46335.2|0
1646827450000|2022-03-09 12:04:10|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|7
1646827460000|2022-03-09 12:04:20|||||||||1
1646827470000|2022-03-09 12:04:30|46357.7|46337.7|46358.2|46338.2|46358.2|46338.2|46355.7|46335.7|0
1646827490000|2022-03-09 12:04:50|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|6
1646827500000|2022-03-09 12:05:00|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|2
1646827510000|2022-03-09 12:05:10|||||||||8
1646827530000|2022-03-09 12:05:30|46372.7|46352.7|46368.2|46348.2|46373.2|46353.2|46368.2|46348.2|0
1646827540000|2022-03-09 12:05:40|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|46365.7|46345.7|0
1646827550000|2022-03-09 12:05:50|46367.7|46347.7|46368.2|46348.2|46368.2|46348.2|46367.7|46347.7|3
1646827560000|2022-03-09 12:06:00|46366.1|46346.1|46358.2|46338.2|46366.1|46346.1|46358.2|46338.2|6
1646827570000|2022-03-09 12:06:10|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|1
1646827580000|2022-03-09 12:06:20|46357.7|46337.7|46358.2|46338.2|46358.2|46338.2|46357.7|46337.7|0
1646827590000|2022-03-09 12:06:30|46357.3|46337.3|46357.3|46337.3|46357.3|46337.3|46357.3|46337.3|0
1646827600000|2022-03-09 12:06:40|46350.2|46330.2|46349.3|46329.3|46350.2|46330.2|46349.3|46329.3|5
1646827610000|2022-03-09 12:06:50|46344.8|46324.8|46325.7|46305.7|46344.8|46324.8|46325.7|46305.7|8
1646827620000|2022-03-09 12:07:00|46330.2|46310.2|46325.2|46305.2|46332.3|46312.3|46325.2|46305.2|11
1646827630000|2022-03-09 12:07:10|46323.2|46303.2|46320.7|46300.7|46323.2|46303.2|46320.7|46300.7|0
1646827640000|2022-03-09 12:07:20|46296.1|46276.1|46290.7|46270.7|46296.1|46276.1|46290.7|46270.7|6
1646827650000|2022-03-09 12:07:30|46293.2|46273.2|46299.8|46279.8|46299.8|46279.8|46291.1|46271.1|5
1646827660000|2022-03-09 12:07:40|46298.2|46278.2|46286.6|46266.6|46298.2|46278.2|46286.6|46266.6|4
1646827670000|2022-03-09 12:07:50|46284.5|46264.5|46275.2|46255.2|46284.5|46264.5|46268.2|46248.2|3
1646827680000|2022-03-09 12:08:00|46277.7|46257.7|46270.2|46250.2|46278.2|46258.2|46270.2|46250.2|9
1646827690000|2022-03-09 12:08:10|46265.2|46245.2|46247.3|46227.3|46265.2|46245.2|46245.7|46225.7|7
1646827700000|2022-03-09 12:08:20|46248.2|46228.2|46248.2|46228.2|46248.2|46228.2|46248.2|46228.2|0
1646827710000|2022-03-09 12:08:30|46257.3|46237.3|46259.1|46239.1|46259.1|46239.1|46257.3|46237.3|1
1646827720000|2022-03-09 12:08:40|46263.2|46243.2|46266.1|46246.1|46266.1|46246.1|46263.2|46243.2|0
1646827740000|2022-03-09 12:09:00|46270.2|46250.2|46288.2|46268.2|46290.7|46270.7|46270.2|46250.2|3
1646827760000|2022-03-09 12:09:20|||||||||2
1646827780000|2022-03-09 12:09:40|46325.7|46305.7|46296.1|46276.1|46330.7|46310.7|46296.1|46276.1|16
1646827790000|2022-03-09 12:09:50|46288|46268|46293.6|46273.6|46293.6|46273.6|46288|46268|2
1646827800000|2022-03-09 12:10:00|46296.1|46276.1|46296.1|46276.1|46296.1|46276.1|46296.1|46276.1|2
1646827810000|2022-03-09 12:10:10|46294.1|46274.1|46293.6|46273.6|46294.1|46274.1|46293.6|46273.6|0
1646827830000|2022-03-09 12:10:30|46295.7|46275.7|46298.2|46278.2|46298.2|46278.2|46293.6|46273.6|5
1646827840000|2022-03-09 12:10:40|46300.2|46280.2|46300.7|46280.7|46300.7|46280.7|46300.2|46280.2|0
1646827850000|2022-03-09 12:10:50|46298.6|46278.6|46300.2|46280.2|46300.2|46280.2|46298.6|46278.6|0
1646827860000|2022-03-09 12:11:00|46300.7|46280.7|46298.2|46278.2|46300.7|46280.7|46298.2|46278.2|0
1646827880000|2022-03-09 12:11:20|46306.1|46286.1|46310.7|46290.7|46310.7|46290.7|46305.7|46285.7|5
1646827890000|2022-03-09 12:11:30|46308.6|46288.6|46290.7|46270.7|46308.6|46288.6|46290.2|46270.2|7
1646827900000|2022-03-09 12:11:40|46286.1|46266.1|46293.6|46273.6|46293.6|46273.6|46286.1|46266.1|6
1646827910000|2022-03-09 12:11:50|||||||||2
1646827920000|2022-03-09 12:12:00|46296.1|46276.1|46305.7|46285.7|46305.7|46285.7|46296.1|46276.1|16
1646827950000|2022-03-09 12:12:30|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|46305.2|46285.2|1
1646827960000|2022-03-09 12:12:40|46303.2|46283.2|46303.2|46283.2|46305.7|46285.7|46303.2|46283.2|1
1646827970000|2022-03-09 12:12:50|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|46305.7|46285.7|2
1646828010000|2022-03-09 12:13:30|||||||||1
1646828020000|2022-03-09 12:13:40|46307.7|46287.7|46333.2|46313.2|46333.2|46313.2|46307.7|46287.7|7
1646828030000|2022-03-09 12:13:50|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|1
1646828040000|2022-03-09 12:14:00|46333.2|46313.2|46335.7|46315.7|46335.7|46315.7|46333.2|46313.2|0
1646828050000|2022-03-09 12:14:10|46333.6|46313.6|46328.2|46308.2|46333.6|46313.6|46328.2|46308.2|2
1646828060000|2022-03-09 12:14:20|46330.2|46310.2|46328.2|46308.2|46330.7|46310.7|46328.2|46308.2|0
1646828070000|2022-03-09 12:14:30|46333.2|46313.2|46330.7|46310.7|46333.2|46313.2|46330.7|46310.7|3
1646828080000|2022-03-09 12:14:40|46332.7|46312.7|46333.2|46313.2|46333.2|46313.2|46332.7|46312.7|0
1646828100000|2022-03-09 12:15:00|46339.1|46319.1|46340.2|46320.2|46342.7|46322.7|46338.2|46318.2|7
1646828110000|2022-03-09 12:15:10|||||||||2
1646828120000|2022-03-09 12:15:20|46338.2|46318.2|46337.7|46317.7|46340.2|46320.2|46337.7|46317.7|5
1646828130000|2022-03-09 12:15:30|46339.8|46319.8|46345.7|46325.7|46345.7|46325.7|46339.8|46319.8|3
1646828140000|2022-03-09 12:15:40|46349.8|46329.8|46355.7|46335.7|46357.7|46337.7|46349.8|46329.8|1
1646828160000|2022-03-09 12:16:00|46357.7|46337.7|46355.7|46335.7|46358.2|46338.2|46355.7|46335.7|0
1646828170000|2022-03-09 12:16:10|46353.2|46333.2|46353.2|46333.2|46353.2|46333.2|46353.2|46333.2|1
1646828200000|2022-03-09 12:16:40|46357.3|46337.3|46357.7|46337.7|46360.2|46340.2|46357.3|46337.3|1
1646828210000|2022-03-09 12:16:50|46358.2|46338.2|46360.7|46340.7|46360.7|46340.7|46358.2|46338.2|1
1646828220000|2022-03-09 12:17:00|||||||||2
1646828230000|2022-03-09 12:17:10|46362.7|46342.7|46363.2|46343.2|46365.2|46345.2|46362.7|46342.7|1
1646828240000|2022-03-09 12:17:20|46360.7|46340.7|46358.2|46338.2|46360.7|46340.7|46358.2|46338.2|3
1646828250000|2022-03-09 12:17:30|46360.2|46340.2|46358.2|46338.2|46360.2|46340.2|46358.2|46338.2|1
1646828260000|2022-03-09 12:17:40|46358.6|46338.6|46359.3|46339.3|46359.3|46339.3|46357.3|46337.3|6
1646828270000|2022-03-09 12:17:50|46359.8|46339.8|46364.3|46344.3|46364.3|46344.3|46359.8|46339.8|3
1646828280000|2022-03-09 12:18:00|46363.9|46343.9|46350.2|46330.2|46363.9|46343.9|46350.2|46330.2|7
1646828290000|2022-03-09 12:18:10|46347.7|46327.7|46337.3|46317.3|46347.7|46327.7|46337.3|46317.3|2
1646828300000|2022-03-09 12:18:20|46335.2|46315.2|46324.8|46304.8|46335.2|46315.2|46304.8|46284.8|7
1646828310000|2022-03-09 12:18:30|46322.7|46302.7|46322.7|46302.7|46324.3|46304.3|46322.3|46302.3|1
1646828320000|2022-03-09 12:18:40|46322.3|46302.3|46322.3|46302.3|46324.8|46304.8|46322.3|46302.3|0
1646828330000|2022-03-09 12:18:50|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|6
1646828360000|2022-03-09 12:19:20|||||||||2
1646828370000|2022-03-09 12:19:30|46329.8|46309.8|46335.2|46315.2|46335.2|46315.2|46329.8|46309.8|3
1646828380000|2022-03-09 12:19:40|46356.8|46336.8|46356.8|46336.8|46356.8|46336.8|46356.8|46336.8|3
1646828400000|2022-03-09 12:20:00|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|2
1646828410000|2022-03-09 12:20:10|46357.3|46337.3|46357.3|46337.3|46357.3|46337.3|46357.3|46337.3|2
1646828420000|2022-03-09 12:20:20|46352.3|46332.3|46352.3|46332.3|46352.3|46332.3|46352.3|46332.3|5
1646828430000|2022-03-09 12:20:30|46350.2|46330.2|46349.3|46329.3|46350.2|46330.2|46349.3|46329.3|0
1646828440000|2022-03-09 12:20:40|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|46344.8|46324.8|0
1646828450000|2022-03-09 12:20:50|||||||||1
1646828460000|2022-03-09 12:21:00|46342.7|46322.7|46337.7|46317.7|46342.7|46322.7|46337.7|46317.7|0
1646828470000|2022-03-09 12:21:10|46335.2|46315.2|46337.7|46317.7|46337.7|46317.7|46335.2|46315.2|4
1646828480000|2022-03-09 12:21:20|46335.2|46315.2|46327.7|46307.7|46335.2|46315.2|46327.7|46307.7|4
1646828490000|2022-03-09 12:21:30|46325.2|46305.2|46298.2|46278.2|46325.2|46305.2|46298.2|46278.2|3
1646828500000|2022-03-09 12:21:40|46295.7|46275.7|46295.2|46275.2|46295.7|46275.7|46295.2|46275.2|8
1646828510000|2022-03-09 12:21:50|46290.2|46270.2|46282.7|46262.7|46290.2|46270.2|46282.7|46262.7|7
1646828520000|2022-03-09 12:22:00|46280.2|46260.2|46277.7|46257.7|46280.2|46260.2|46277.7|46257.7|1
1646828530000|2022-03-09 12:22:10|46277.3|46257.3|46270.7|46250.7|46277.3|46257.3|46268.6|46248.6|9
1646828550000|2022-03-09 12:22:30|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|2
1646828560000|2022-03-09 12:22:40|46275.2|46255.2|46272.3|46252.3|46275.2|46255.2|46270.2|46250.2|4
1646828570000|2022-03-09 12:22:50|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|46274.8|46254.8|3
1646828580000|2022-03-09 12:23:00|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|46277.3|46257.3|0
1646828590000|2022-03-09 12:23:10|46279.8|46259.8|46303.2|46283.2|46310.2|46290.2|46279.8|46259.8|9
1646828610000|2022-03-09 12:23:30|46299.1|46279.1|46298.2|46278.2|46299.1|46279.1|46298.2|46278.2|0
1646828630000|2022-03-09 12:23:50|46295.7|46275.7|46295.7|46275.7|46295.7|46275.7|46295.7|46275.7|6
1646828640000|2022-03-09 12:24:00|||||||||1
1646828650000|2022-03-09 12:24:10|46293.6|46273.6|46293.2|46273.2|46295.7|46275.7|46293.2|46273.2|0
1646828660000|2022-03-09 12:24:20|46295.2|46275.2|46285.7|46265.7|46295.2|46275.2|46285.7|46265.7|1
1646828670000|2022-03-09 12:24:30|||||||||4
1646828680000|2022-03-09 12:24:40|46287.7|46267.7|46283.2|46263.2|46287.7|46267.7|46283.2|46263.2|4
1646828690000|2022-03-09 12:24:50|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.2|46265.2|2
1646828700000|2022-03-09 12:25:00|46287.7|46267.7|46292.7|46272.7|46298.2|46278.2|46287.7|46267.7|4
1646828720000|2022-03-09 12:25:20|46301.3|46281.3|46303.2|46283.2|46303.2|46283.2|46296.1|46276.1|6
1646828730000|2022-03-09 12:25:30|46305.2|46285.2|46308.2|46288.2|46310.7|46290.7|46305.2|46285.2|3
1646828740000|2022-03-09 12:25:40|46310.7|46290.7|46337.7|46317.7|46337.7|46317.7|46310.7|46290.7|2
1646828750000|2022-03-09 12:25:50|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|46338.2|46318.2|0
1646828760000|2022-03-09 12:26:00|46337.7|46317.7|46343.2|46323.2|46343.2|46323.2|46337.7|46317.7|1
1646828790000|2022-03-09 12:26:30|46345.2|46325.2|46355.2|46335.2|46355.2|46335.2|46345.2|46325.2|2
1646828800000|2022-03-09 12:26:40|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|2
1646828810000|2022-03-09 12:26:50|46330.7|46310.7|46327.7|46307.7|46330.7|46310.7|46327.7|46307.7|2
1646828820000|2022-03-09 12:27:00|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|13
1646828830000|2022-03-09 12:27:10|46335.2|46315.2|46349.3|46329.3|46349.3|46329.3|46335.2|46315.2|8
1646828840000|2022-03-09 12:27:20|46350.7|46330.7|46353.2|46333.2|46355.7|46335.7|46350.7|46330.7|5
1646828850000|2022-03-09 12:27:30|46355.2|46335.2|46356.1|46336.1|46356.1|46336.1|46355.2|46335.2|0
1646828860000|2022-03-09 12:27:40|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|3
1646828870000|2022-03-09 12:27:50|46356.1|46336.1|46361.1|46341.1|46361.1|46341.1|46356.1|46336.1|0
1646828880000|2022-03-09 12:28:00|46363.2|46343.2|46363.6|46343.6|46363.6|46343.6|46363.2|46343.2|1
1646828890000|2022-03-09 12:28:10|46363.2|46343.2|46365.7|46345.7|46365.7|46345.7|46360.7|46340.7|1
1646828900000|2022-03-09 12:28:20|46368.2|46348.2|46368.2|46348.2|46370.7|46350.7|46368.2|46348.2|8
1646828910000|2022-03-09 12:28:30|46370.2|46350.2|46365.7|46345.7|46370.7|46350.7|46365.7|46345.7|2
1646828920000|2022-03-09 12:28:40|46368.2|46348.2|46363.6|46343.6|46368.2|46348.2|46360.7|46340.7|7
1646828930000|2022-03-09 12:28:50|46361.6|46341.6|46355.7|46335.7|46363.6|46343.6|46355.7|46335.7|3
1646828940000|2022-03-09 12:29:00|46360.7|46340.7|46366.1|46346.1|46366.1|46346.1|46360.7|46340.7|6
1646828950000|2022-03-09 12:29:10|46368.2|46348.2|46360.7|46340.7|46368.2|46348.2|46360.7|46340.7|4
1646828960000|2022-03-09 12:29:20|46355.7|46335.7|46355.2|46335.2|46355.7|46335.7|46353.2|46333.2|1
1646828970000|2022-03-09 12:29:30|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|46355.7|46335.7|0
1646828980000|2022-03-09 12:29:40|46350.7|46330.7|46350.7|46330.7|46350.7|46330.7|46350.7|46330.7|8
1646828990000|2022-03-09 12:29:50|46353.2|46333.2|46343.2|46323.2|46355.2|46335.2|46343.2|46323.2|8
1646829000000|2022-03-09 12:30:00|46345.2|46325.2|46340.7|46320.7|46345.2|46325.2|46339.1|46319.1|2
1646829010000|2022-03-09 12:30:10|46338.2|46318.2|46327.2|46307.2|46338.2|46318.2|46323.2|46303.2|6
1646829020000|2022-03-09 12:30:20|46328.6|46308.6|46323.6|46303.6|46328.6|46308.6|46323.6|46303.6|1
1646829030000|2022-03-09 12:30:30|||||||||5
1646829040000|2022-03-09 12:30:40|46321.6|46301.6|46323.2|46303.2|46323.2|46303.2|46321.6|46301.6|2
1646829050000|2022-03-09 12:30:50|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|46318.2|46298.2|1
1646829080000|2022-03-09 12:31:20|||||||||3
1646829090000|2022-03-09 12:31:30|46314.1|46294.1|46308.6|46288.6|46314.1|46294.1|46306.6|46286.6|3
1646829100000|2022-03-09 12:31:40|||||||||1
1646829110000|2022-03-09 12:31:50|46312.7|46292.7|46313.6|46293.6|46313.6|46293.6|46312.7|46292.7|1
1646829120000|2022-03-09 12:32:00|46314.7|46294.7|46313.2|46293.2|46314.7|46294.7|46313.2|46293.2|4
1646829130000|2022-03-09 12:32:10|46310.7|46290.7|46305.7|46285.7|46310.7|46290.7|46305.7|46285.7|7
1646829140000|2022-03-09 12:32:20|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|3
1646829150000|2022-03-09 12:32:30|46305.7|46285.7|46308.2|46288.2|46308.2|46288.2|46305.7|46285.7|0
1646829160000|2022-03-09 12:32:40|46303.2|46283.2|46303.6|46283.6|46303.6|46283.6|46296.6|46276.6|2
1646829170000|2022-03-09 12:32:50|||||||||3
1646829180000|2022-03-09 12:33:00|46301.6|46281.6|46300.7|46280.7|46301.6|46281.6|46300.7|46280.7|2
1646829190000|2022-03-09 12:33:10|46298.2|46278.2|46300.7|46280.7|46300.7|46280.7|46298.2|46278.2|2
1646829200000|2022-03-09 12:33:20|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|46303.2|46283.2|3
1646829210000|2022-03-09 12:33:30|46307.2|46287.2|46307.2|46287.2|46307.2|46287.2|46307.2|46287.2|0
1646829220000|2022-03-09 12:33:40|46310.2|46290.2|46310.7|46290.7|46312.7|46292.7|46310.2|46290.2|10
1646829230000|2022-03-09 12:33:50|46308.6|46288.6|46308.2|46288.2|46308.6|46288.6|46308.2|46288.2|1
1646829240000|2022-03-09 12:34:00|46306.1|46286.1|46305.7|46285.7|46308.2|46288.2|46305.7|46285.7|2
1646829250000|2022-03-09 12:34:10|46307.7|46287.7|46305.7|46285.7|46307.7|46287.7|46305.7|46285.7|1
1646829260000|2022-03-09 12:34:20|46340.2|46320.2|46310.4|46290.4|46340.2|46320.2|46310.4|46290.4|5
1646829270000|2022-03-09 12:34:30|46316.6|46296.6|46324.7|46304.7|46324.7|46304.7|46316.6|46296.6|4
1646829290000|2022-03-09 12:34:50|46330.9|46310.9|46334.7|46314.7|46336.8|46316.8|46330.9|46310.9|7
1646829300000|2022-03-09 12:35:00|46354.3|46334.3|46326.3|46306.3|46354.3|46334.3|46319.7|46299.7|12
1646829310000|2022-03-09 12:35:10|46324.3|46304.3|46332.2|46312.2|46336.8|46316.8|46322.2|46302.2|10
1646829320000|2022-03-09 12:35:20|46329.7|46309.7|46328.4|46308.4|46329.7|46309.7|46327.2|46307.2|5
1646829330000|2022-03-09 12:35:30|46328.8|46308.8|46339.7|46319.7|46339.7|46319.7|46326.8|46306.8|8
1646829340000|2022-03-09 12:35:40|46349.7|46329.7|46368.6|46348.6|46379.7|46359.7|46349.7|46329.7|5
1646829350000|2022-03-09 12:35:50|46368.2|46348.2|46364.3|46344.3|46370.2|46350.2|46359.7|46339.7|4
1646829360000|2022-03-09 12:36:00|46360.2|46340.2|46329.3|46309.3|46360.2|46340.2|46328.2|46308.2|8
1646829370000|2022-03-09 12:36:10|46329.7|46309.7|46332.2|46312.2|46334.7|46314.7|46324.7|46304.7|2
1646829380000|2022-03-09 12:36:20|46335.2|46315.2|46334.7|46314.7|46337.7|46317.7|46334.7|46314.7|1
1646829390000|2022-03-09 12:36:30|46330.2|46310.2|46331.3|46311.3|46331.3|46311.3|46327.7|46307.7|4
1646829400000|2022-03-09 12:36:40|46333.4|46313.4|46340.9|46320.9|46340.9|46320.9|46333.4|46313.4|3
1646829410000|2022-03-09 12:36:50|46344.7|46324.7|46350.7|46330.7|46350.7|46330.7|46344.7|46324.7|13
1646829420000|2022-03-09 12:37:00|46341.1|46321.1|46357.2|46337.2|46357.2|46337.2|46339.7|46319.7|4
1646829430000|2022-03-09 12:37:10|46354.7|46334.7|46352.2|46332.2|46354.7|46334.7|46352.2|46332.2|0
1646829440000|2022-03-09 12:37:20|46354.7|46334.7|46357.2|46337.2|46357.2|46337.2|46352.2|46332.2|5
1646829450000|2022-03-09 12:37:30|46359.3|46339.3|46344.7|46324.7|46359.7|46339.7|46342.2|46322.2|6
1646829460000|2022-03-09 12:37:40|46315.2|46295.2|46317.2|46297.2|46319.7|46299.7|46315.2|46295.2|8
1646829470000|2022-03-09 12:37:50|46315.2|46295.2|46305.7|46285.7|46315.2|46295.2|46305.7|46285.7|11
1646829480000|2022-03-09 12:38:00|46294.3|46274.3|46290.2|46270.2|46294.3|46274.3|46290.2|46270.2|5
1646829490000|2022-03-09 12:38:10|46288.2|46268.2|46288.2|46268.2|46288.2|46268.2|46288.2|46268.2|2
1646829500000|2022-03-09 12:38:20|||||||||2
1646829510000|2022-03-09 12:38:30|46292.7|46272.7|46292.7|46272.7|46292.7|46272.7|46292.7|46272.7|4
1646829520000|2022-03-09 12:38:40|46294.7|46274.7|46310.6|46290.6|46310.6|46290.6|46294.7|46274.7|2
1646829530000|2022-03-09 12:38:50|46314.7|46294.7|46330.2|46310.2|46330.2|46310.2|46314.7|46294.7|5
1646829540000|2022-03-09 12:39:00|46332.2|46312.2|46337.7|46317.7|46337.7|46317.7|46332.2|46312.2|5
1646829550000|2022-03-09 12:39:10|46339.7|46319.7|46337.7|46317.7|46340.2|46320.2|46337.7|46317.7|0
1646829560000|2022-03-09 12:39:20|46339.7|46319.7|46342.7|46322.7|46342.7|46322.7|46339.7|46319.7|4
1646829570000|2022-03-09 12:39:30|46344.7|46324.7|46360.6|46340.6|46363.1|46343.1|46344.7|46324.7|20
1646829580000|2022-03-09 12:39:40|46361.1|46341.1|46374.7|46354.7|46388.1|46368.1|46361.1|46341.1|16
1646829590000|2022-03-09 12:39:50|46376.8|46356.8|46370.2|46350.2|46376.8|46356.8|46370.2|46350.2|6
1646829600000|2022-03-09 12:40:00|46375.6|46355.6|46355.6|46335.6|46375.6|46355.6|46355.6|46335.6|10
1646829610000|2022-03-09 12:40:10|46353.6|46333.6|46343.1|46323.1|46353.6|46333.6|46343.1|46323.1|1
1646829620000|2022-03-09 12:40:20|46345.2|46325.2|46343.1|46323.1|46345.2|46325.2|46343.1|46323.1|0
1646829630000|2022-03-09 12:40:30|46345.2|46325.2|46340.6|46320.6|46345.6|46325.6|46340.6|46320.6|4
1646829650000|2022-03-09 12:40:50|46342.7|46322.7|46343.1|46323.1|46343.1|46323.1|46342.7|46322.7|1
1646829660000|2022-03-09 12:41:00|46340.6|46320.6|46336.1|46316.1|46340.6|46320.6|46333.6|46313.6|11
1646829670000|2022-03-09 12:41:10|46333.1|46313.1|46335.6|46315.6|46335.6|46315.6|46333.1|46313.1|4
1646829680000|2022-03-09 12:41:20|46340.6|46320.6|46343.1|46323.1|46343.1|46323.1|46340.6|46320.6|9
1646829690000|2022-03-09 12:41:30|46343.6|46323.6|46341.1|46321.1|46343.6|46323.6|46341.1|46321.1|5
1646829700000|2022-03-09 12:41:40|||||||||2
1646829720000|2022-03-09 12:42:00|46334.5|46314.5|46321.6|46301.6|46334.5|46314.5|46319.1|46299.1|11
1646829730000|2022-03-09 12:42:10|46319.5|46299.5|46314.5|46294.5|46319.5|46299.5|46314.5|46294.5|6
1646829740000|2022-03-09 12:42:20|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|5
1646829750000|2022-03-09 12:42:30|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|46275.4|46255.4|33
1646829760000|2022-03-09 12:42:40|46258.6|46238.6|46259.1|46239.1|46259.1|46239.1|46247.5|46227.5|18
1646829770000|2022-03-09 12:42:50|46261.1|46241.1|46251.6|46231.6|46264.1|46244.1|46251.6|46231.6|19
1646829780000|2022-03-09 12:43:00|46254.1|46234.1|46254.1|46234.1|46261.6|46241.6|46254.1|46234.1|18
1646829790000|2022-03-09 12:43:10|46251.6|46231.6|46242|46222|46251.6|46231.6|46242|46222|15
1646829800000|2022-03-09 12:43:20|46237|46217|46229.1|46209.1|46237|46217|46229.1|46209.1|11
1646829810000|2022-03-09 12:43:30|46231.6|46211.6|46243.6|46223.6|46243.6|46223.6|46231.6|46211.6|10
1646829820000|2022-03-09 12:43:40|46238.6|46218.6|46230.6|46210.6|46238.6|46218.6|46230.6|46210.6|3
1646829830000|2022-03-09 12:43:50|46228.6|46208.6|46225.6|46205.6|46228.6|46208.6|46225.6|46205.6|7
1646829840000|2022-03-09 12:44:00|46223.6|46203.6|46182.5|46162.5|46225.6|46205.6|46180.4|46160.4|44
1646829850000|2022-03-09 12:44:10|46185|46165|46190|46170|46205|46185|46185|46165|18
1646829860000|2022-03-09 12:44:20|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|46200|46180|15
1646829870000|2022-03-09 12:44:30|46207.5|46187.5|46207.5|46187.5|46207.5|46187.5|46207.5|46187.5|10
1646829880000|2022-03-09 12:44:40|46205.4|46185.4|46197.5|46177.5|46205.4|46185.4|46197.5|46177.5|7
1646829890000|2022-03-09 12:44:50|46195|46175|46190|46170|46195|46175|46190|46170|5
1646829900000|2022-03-09 12:45:00|46189.5|46169.5|46190|46170|46190|46170|46189.5|46169.5|5
1646829910000|2022-03-09 12:45:10|46187.5|46167.5|46190|46170|46190|46170|46187.5|46167.5|7
1646829920000|2022-03-09 12:45:20|||||||||5
1646829930000|2022-03-09 12:45:30|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|1
1646829940000|2022-03-09 12:45:40|46190.4|46170.4|46190|46170|46190.4|46170.4|46189.5|46169.5|2
1646829950000|2022-03-09 12:45:50|46196.1|46176.1|46190.4|46170.4|46196.1|46176.1|46190.4|46170.4|8
1646829960000|2022-03-09 12:46:00|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|46192.5|46172.5|8
1646829970000|2022-03-09 12:46:10|46194.5|46174.5|46187.5|46167.5|46195|46175|46187.5|46167.5|6
1646829980000|2022-03-09 12:46:20|46182.9|46162.9|46175|46155|46182.9|46162.9|46175|46155|12
1646829990000|2022-03-09 12:46:30|46167.5|46147.5|46167.5|46147.5|46167.5|46147.5|46167.5|46147.5|9
1646830000000|2022-03-09 12:46:40|46169.5|46149.5|46172.5|46152.5|46172.5|46152.5|46169.5|46149.5|14
1646830010000|2022-03-09 12:46:50|46172|46152|46172|46152|46172|46152|46172|46152|3
1646830020000|2022-03-09 12:47:00|46175|46155|46172.5|46152.5|46175|46155|46172.5|46152.5|9
1646830030000|2022-03-09 12:47:10|46172|46152|46165|46145|46172|46152|46165|46145|4
1646830040000|2022-03-09 12:47:20|46162.5|46142.5|46140|46120|46162.5|46142.5|46137.5|46117.5|35
1646830050000|2022-03-09 12:47:30|46137.5|46117.5|46132.5|46112.5|46145.9|46125.9|46132|46112|13
1646830060000|2022-03-09 12:47:40|46130|46110|46121.6|46101.6|46130|46110|46119.1|46099.1|46
1646830070000|2022-03-09 12:47:50|46121.1|46101.1|46136.6|46116.6|46136.6|46116.6|46121.1|46101.1|14
1646830080000|2022-03-09 12:48:00|||||||||3
1646830090000|2022-03-09 12:48:10|46137.5|46117.5|46152.5|46132.5|46152.5|46132.5|46137.5|46117.5|11
1646830100000|2022-03-09 12:48:20|46150.4|46130.4|46160|46140|46160|46140|46150|46130|6
1646830110000|2022-03-09 12:48:30|46162|46142|46162.5|46142.5|46162.5|46142.5|46162|46142|8
1646830120000|2022-03-09 12:48:40|46167.5|46147.5|46172.9|46152.9|46173.4|46153.4|46167.5|46147.5|3
1646830130000|2022-03-09 12:48:50|46173.4|46153.4|46187.5|46167.5|46189.5|46169.5|46173.4|46153.4|3
1646830140000|2022-03-09 12:49:00|46189.5|46169.5|46187.5|46167.5|46190|46170|46187.5|46167.5|0
1646830150000|2022-03-09 12:49:10|46185|46165|46185|46165|46185|46165|46185|46165|4
1646830160000|2022-03-09 12:49:20|46182.9|46162.9|46189|46169|46189|46169|46182.5|46162.5|0
1646830170000|2022-03-09 12:49:30|46189.5|46169.5|46201.1|46181.1|46203.1|46183.1|46189.5|46169.5|8
1646830180000|2022-03-09 12:49:40|46212|46192|46210.9|46190.9|46217.5|46197.5|46210.9|46190.9|11
1646830190000|2022-03-09 12:49:50|46210.4|46190.4|46212.5|46192.5|46212.5|46192.5|46210.4|46190.4|2
1646830200000|2022-03-09 12:50:00|46210.4|46190.4|46205.4|46185.4|46210.4|46190.4|46205.4|46185.4|2
1646830210000|2022-03-09 12:50:10|46207.5|46187.5|46220|46200|46220|46200|46207.5|46187.5|26
1646830220000|2022-03-09 12:50:20|46222.5|46202.5|46222.9|46202.9|46222.9|46202.9|46220|46200|12
1646830230000|2022-03-09 12:50:30|46222|46202|46235|46215|46237.5|46217.5|46222|46202|14
1646830240000|2022-03-09 12:50:40|46232.9|46212.9|46232.5|46212.5|46232.9|46212.9|46232.5|46212.5|1
1646830250000|2022-03-09 12:50:50|||||||||2
1646830260000|2022-03-09 12:51:00|46235|46215|46239.5|46219.5|46239.5|46219.5|46235|46215|7
1646830270000|2022-03-09 12:51:10|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|4
1646830280000|2022-03-09 12:51:20|46240|46220|46242.5|46222.5|46242.5|46222.5|46240|46220|2
1646830290000|2022-03-09 12:51:30|46245|46225|46245|46225|46245|46225|46245|46225|2
1646830300000|2022-03-09 12:51:40|46247|46227|46287.5|46267.5|46287.5|46267.5|46247|46227|23
1646830310000|2022-03-09 12:51:50|46285|46265|46289.5|46269.5|46289.5|46269.5|46285|46265|3
1646830320000|2022-03-09 12:52:00|46285|46265|46273.8|46253.8|46285|46265|46271.3|46251.3|8
1646830350000|2022-03-09 12:52:30|46271.3|46251.3|46268.8|46248.8|46271.3|46251.3|46268.8|46248.8|0
1646830360000|2022-03-09 12:52:40|46271.3|46251.3|46262.5|46242.5|46271.3|46251.3|46262.5|46242.5|9
1646830370000|2022-03-09 12:52:50|46260.4|46240.4|46262.5|46242.5|46262.5|46242.5|46260.4|46240.4|7
1646830380000|2022-03-09 12:53:00|46264.5|46244.5|46265|46245|46265|46245|46264.5|46244.5|3
1646830400000|2022-03-09 12:53:20|46267|46247|46262.5|46242.5|46267|46247|46262.5|46242.5|2
1646830410000|2022-03-09 12:53:30|||||||||1
1646830420000|2022-03-09 12:53:40|46260|46240|46250|46230|46260|46240|46250|46230|36
1646830430000|2022-03-09 12:53:50|46245.9|46225.9|46245|46225|46245.9|46225.9|46245|46225|0
1646830450000|2022-03-09 12:54:10|46257|46237|46250|46230|46257|46237|46247|46227|19
1646830460000|2022-03-09 12:54:20|46247.5|46227.5|46242.5|46222.5|46247.5|46227.5|46242.5|46222.5|16
1646830470000|2022-03-09 12:54:30|46240.4|46220.4|46235|46215|46240.4|46220.4|46235|46215|27
1646830480000|2022-03-09 12:54:40|46237.5|46217.5|46237.5|46217.5|46237.5|46217.5|46235|46215|4
1646830490000|2022-03-09 12:54:50|46239.5|46219.5|46239.5|46219.5|46239.5|46219.5|46239.5|46219.5|15
1646830500000|2022-03-09 12:55:00|46241.5|46221.5|46278.6|46258.6|46278.6|46258.6|46237.9|46217.9|28
1646830510000|2022-03-09 12:55:10|46276.5|46256.5|46297|46277|46297|46277|46276.5|46256.5|4
1646830520000|2022-03-09 12:55:20|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|2
1646830530000|2022-03-09 12:55:30|46301.5|46281.5|46302.5|46282.5|46302.5|46282.5|46301.5|46281.5|0
1646830540000|2022-03-09 12:55:40|46304.5|46284.5|46320|46300|46320|46300|46304.5|46284.5|4
1646830550000|2022-03-09 12:55:50|46322.5|46302.5|46320|46300|46322.5|46302.5|46320|46300|7
1646830560000|2022-03-09 12:56:00|46317.9|46297.9|46275.4|46255.4|46317.9|46297.9|46275.4|46255.4|12
1646830570000|2022-03-09 12:56:10|46277.5|46257.5|46277.9|46257.9|46277.9|46257.9|46277.5|46257.5|6
1646830580000|2022-03-09 12:56:20|46280|46260|46282.5|46262.5|46282.5|46262.5|46280|46260|2
1646830590000|2022-03-09 12:56:30|46283.4|46263.4|46295|46275|46295|46275|46283.4|46263.4|9
1646830600000|2022-03-09 12:56:40|46292.9|46272.9|46285.4|46265.4|46292.9|46272.9|46285.4|46265.4|3
1646830610000|2022-03-09 12:56:50|46282.9|46262.9|46290|46270|46292|46272|46280.9|46260.9|13
1646830620000|2022-03-09 12:57:00|46292|46272|46294.5|46274.5|46294.5|46274.5|46292|46272|0
1646830630000|2022-03-09 12:57:10|46292.5|46272.5|46287.5|46267.5|46294.5|46274.5|46287.5|46267.5|5
1646830640000|2022-03-09 12:57:20|46282.5|46262.5|46280.9|46260.9|46282.5|46262.5|46280|46260|8
1646830650000|2022-03-09 12:57:30|46284|46264|46284|46264|46285.4|46265.4|46284|46264|2
1646830660000|2022-03-09 12:57:40|46282|46262|46267.5|46247.5|46282|46262|46267.5|46247.5|10
1646830670000|2022-03-09 12:57:50|46269.5|46249.5|46267.5|46247.5|46270|46250|46267.5|46247.5|0
1646830680000|2022-03-09 12:58:00|46269.5|46249.5|46270|46250|46270|46250|46269.5|46249.5|0
1646830690000|2022-03-09 12:58:10|46267.9|46247.9|46272|46252|46272|46252|46267.9|46247.9|4
1646830700000|2022-03-09 12:58:20|46270|46250|46272.5|46252.5|46272.5|46252.5|46270|46250|4
1646830710000|2022-03-09 12:58:30|46274.5|46254.5|46290|46270|46290|46270|46274.5|46254.5|8
1646830720000|2022-03-09 12:58:40|46287|46267|46287|46267|46287|46267|46287|46267|0
1646830730000|2022-03-09 12:58:50|46285|46265|46280|46260|46285|46265|46280|46260|2
1646830740000|2022-03-09 12:59:00|46282.5|46262.5|46359.5|46339.5|46359.5|46339.5|46282.5|46262.5|36
1646830750000|2022-03-09 12:59:10|46360.4|46340.4|46380|46360|46380|46360|46353.4|46333.4|41
1646830760000|2022-03-09 12:59:20|46377.9|46357.9|46376.5|46356.5|46380|46360|46370.4|46350.4|13
1646830770000|2022-03-09 12:59:30|46375.6|46355.6|46366.1|46346.1|46375.6|46355.6|46366.1|46346.1|3
1646830780000|2022-03-09 12:59:40|46366.5|46346.5|46368.6|46348.6|46368.6|46348.6|46363.6|46343.6|11
1646830790000|2022-03-09 12:59:50|||||||||1
1646830800000|2022-03-09 13:00:00|46368.1|46348.1|46475.4|46455.4|46484.3|46464.3|46368.1|46348.1|87
1646830810000|2022-03-09 13:00:10|46475|46455|46483.6|46463.6|46516.1|46496.1|46475|46455|72
1646830820000|2022-03-09 13:00:20|46481.5|46461.5|46461.1|46441.1|46486.1|46466.1|46461.1|46441.1|27
1646830830000|2022-03-09 13:00:30|46459|46439|46441.1|46421.1|46459|46439|46418.1|46398.1|56
1646830840000|2022-03-09 13:00:40|46439|46419|46358.6|46338.6|46439|46419|46358.6|46338.6|32
1646830850000|2022-03-09 13:00:50|46360|46340|46419|46399|46421.1|46401.1|46358.6|46338.6|28
1646830860000|2022-03-09 13:01:00|46423.1|46403.1|46361.5|46341.5|46423.6|46403.6|46361.5|46341.5|19
1646830870000|2022-03-09 13:01:10|46362|46342|46334|46314|46366.1|46346.1|46334|46314|10
1646830880000|2022-03-09 13:01:20|46336.1|46316.1|46381.5|46361.5|46381.5|46361.5|46336.1|46316.1|29
1646830890000|2022-03-09 13:01:30|46379|46359|46364|46344|46379|46359|46364|46344|17
1646830900000|2022-03-09 13:01:40|46359|46339|46379.9|46359.9|46382|46362|46359|46339|30
1646830910000|2022-03-09 13:01:50|46382|46362|46367|46347|46387|46367|46367|46347|34
1646830920000|2022-03-09 13:02:00|46369|46349|46386.5|46366.5|46386.5|46366.5|46366.1|46346.1|37
1646830930000|2022-03-09 13:02:10|46384.5|46364.5|46344|46324|46386.5|46366.5|46344|46324|29
1646830940000|2022-03-09 13:02:20|46342|46322|46368.6|46348.6|46368.6|46348.6|46329.5|46309.5|25
1646830950000|2022-03-09 13:02:30|46370.6|46350.6|46422|46402|46429.5|46409.5|46369|46349|26
1646830960000|2022-03-09 13:02:40|46424|46404|46424.5|46404.5|46427.4|46407.4|46407|46387|36
1646830970000|2022-03-09 13:02:50|46427|46407|46419.5|46399.5|46432|46412|46419.5|46399.5|16
1646830980000|2022-03-09 13:03:00|46417.4|46397.4|46391.5|46371.5|46417.4|46397.4|46377.4|46357.4|19
1646830990000|2022-03-09 13:03:10|46393.6|46373.6|46387|46367|46394.5|46374.5|46387|46367|12
1646831000000|2022-03-09 13:03:20|46384.5|46364.5|46377|46357|46387|46367|46370.9|46350.9|14
1646831010000|2022-03-09 13:03:30|46374.9|46354.9|46354.9|46334.9|46374.9|46354.9|46352|46332|28
1646831020000|2022-03-09 13:03:40|46357|46337|46344.5|46324.5|46357|46337|46344.5|46324.5|10
1646831030000|2022-03-09 13:03:50|46346.5|46326.5|46366.1|46346.1|46369.5|46349.5|46344.5|46324.5|14
1646831040000|2022-03-09 13:04:00|46361.5|46341.5|46294.9|46274.9|46361.5|46341.5|46294.9|46274.9|13
1646831050000|2022-03-09 13:04:10|46292.9|46272.9|46294.9|46274.9|46294.9|46274.9|46267.4|46247.4|39
1646831060000|2022-03-09 13:04:20|46292.9|46272.9|46272.9|46252.9|46292.9|46272.9|46272.9|46252.9|4
1646831070000|2022-03-09 13:04:30|46274.9|46254.9|46297.4|46277.4|46307.4|46287.4|46274.9|46254.9|14
1646831080000|2022-03-09 13:04:40|46295.4|46275.4|46299.9|46279.9|46319.9|46299.9|46292.4|46272.4|17
1646831090000|2022-03-09 13:04:50|46308.6|46288.6|46302.4|46282.4|46330.9|46310.9|46302.4|46282.4|10
1646831100000|2022-03-09 13:05:00|46296.3|46276.3|46282.4|46262.4|46296.3|46276.3|46280.4|46260.4|12
1646831110000|2022-03-09 13:05:10|46283.4|46263.4|46324.9|46304.9|46332.4|46312.4|46283.4|46263.4|18
1646831120000|2022-03-09 13:05:20|46317.9|46297.9|46317.4|46297.4|46317.9|46297.9|46317.4|46297.4|1
1646831130000|2022-03-09 13:05:30|46314.9|46294.9|46312.4|46292.4|46314.9|46294.9|46312.4|46292.4|5
1646831140000|2022-03-09 13:05:40|46309.9|46289.9|46312.4|46292.4|46317|46297|46307.4|46287.4|8
1646831150000|2022-03-09 13:05:50|46317.4|46297.4|46330.4|46310.4|46337.4|46317.4|46317.4|46297.4|18
1646831160000|2022-03-09 13:06:00|46325.9|46305.9|46307.4|46287.4|46325.9|46305.9|46302.4|46282.4|13
1646831170000|2022-03-09 13:06:10|46312.4|46292.4|46303.8|46283.8|46319.9|46299.9|46303.8|46283.8|25
1646831180000|2022-03-09 13:06:20|46305.9|46285.9|46304.9|46284.9|46319.9|46299.9|46297.4|46277.4|24
1646831190000|2022-03-09 13:06:30|46307|46287|46302.9|46282.9|46318.6|46298.6|46302.9|46282.9|27
1646831200000|2022-03-09 13:06:40|46300.9|46280.9|46307.4|46287.4|46309.9|46289.9|46300.4|46280.4|12
1646831210000|2022-03-09 13:06:50|46309.5|46289.5|46305.4|46285.4|46314.9|46294.9|46305.4|46285.4|7
1646831220000|2022-03-09 13:07:00|46304.9|46284.9|46322|46302|46322|46302|46304.9|46284.9|26
1646831230000|2022-03-09 13:07:10|46319.9|46299.9|46322|46302|46322|46302|46319.9|46299.9|10
1646831240000|2022-03-09 13:07:20|46319.9|46299.9|46317.9|46297.9|46322|46302|46317.9|46297.9|6
1646831250000|2022-03-09 13:07:30|46314.9|46294.9|46349|46329|46349|46329|46307.9|46287.9|34
1646831260000|2022-03-09 13:07:40|46347.4|46327.4|46352|46332|46352|46332|46347.4|46327.4|7
1646831270000|2022-03-09 13:07:50|46354|46334|46369|46349|46369|46349|46354|46334|5
1646831280000|2022-03-09 13:08:00|46366.5|46346.5|46381.5|46361.5|46381.5|46361.5|46366.5|46346.5|27
1646831290000|2022-03-09 13:08:10|46381.1|46361.1|46393.6|46373.6|46393.6|46373.6|46381.1|46361.1|5
1646831300000|2022-03-09 13:08:20|46408.1|46388.1|46411.1|46391.1|46411.1|46391.1|46406.1|46386.1|10
1646831310000|2022-03-09 13:08:30|46413.6|46393.6|46417|46397|46421.1|46401.1|46411.5|46391.5|17
1646831320000|2022-03-09 13:08:40|46418.1|46398.1|46418.6|46398.6|46423.6|46403.6|46418.1|46398.1|18
1646831330000|2022-03-09 13:08:50|46420.6|46400.6|46412.7|46392.7|46421.1|46401.1|46399|46379|32
1646831340000|2022-03-09 13:09:00|46413.6|46393.6|46413.6|46393.6|46413.6|46393.6|46413.6|46393.6|1
1646831350000|2022-03-09 13:09:10|46411.5|46391.5|46411.1|46391.1|46416.1|46396.1|46411.1|46391.1|5
1646831360000|2022-03-09 13:09:20|46404.5|46384.5|46398.6|46378.6|46404.5|46384.5|46391.1|46371.1|7
1646831370000|2022-03-09 13:09:30|46406.1|46386.1|46411.1|46391.1|46411.1|46391.1|46406.1|46386.1|6
1646831380000|2022-03-09 13:09:40|46404.9|46384.9|46376.1|46356.1|46404.9|46384.9|46376.1|46356.1|9
1646831390000|2022-03-09 13:09:50|46378.6|46358.6|46366.5|46346.5|46378.6|46358.6|46366.5|46346.5|18
1646831400000|2022-03-09 13:10:00|46361.5|46341.5|46369|46349|46380.6|46360.6|46361.5|46341.5|27
1646831410000|2022-03-09 13:10:10|46367|46347|46329.5|46309.5|46367|46347|46323.6|46303.6|42
1646831420000|2022-03-09 13:10:20|46324|46304|46316.5|46296.5|46324|46304|46312.4|46292.4|8
1646831430000|2022-03-09 13:10:30|46319|46299|46317.4|46297.4|46327|46307|46314.5|46294.5|27
1646831440000|2022-03-09 13:10:40|46308.4|46288.4|46280.9|46260.9|46308.4|46288.4|46280.9|46260.9|29
1646831450000|2022-03-09 13:10:50|46283.4|46263.4|46287.4|46267.4|46287.4|46267.4|46283.4|46263.4|20
1646831460000|2022-03-09 13:11:00|46289.5|46269.5|46273.8|46253.8|46290.9|46270.9|46271.3|46251.3|37
1646831470000|2022-03-09 13:11:10|46275.9|46255.9|46262.4|46242.4|46275.9|46255.9|46259.9|46239.9|4
1646831480000|2022-03-09 13:11:20|46269.5|46249.5|46279.9|46259.9|46279.9|46259.9|46269.5|46249.5|8
1646831490000|2022-03-09 13:11:30|46284.9|46264.9|46284.9|46264.9|46287.4|46267.4|46284.9|46264.9|7
1646831500000|2022-03-09 13:11:40|46284|46264|46254.9|46234.9|46284|46264|46254.9|46234.9|8
1646831510000|2022-03-09 13:11:50|46247.9|46227.9|46254.9|46234.9|46272.9|46252.9|46245.9|46225.9|23
1646831520000|2022-03-09 13:12:00|46254.5|46234.5|46245.4|46225.4|46254.9|46234.9|46242.9|46222.9|12
1646831530000|2022-03-09 13:12:10|46247.4|46227.4|46249.9|46229.9|46252.4|46232.4|46242.4|46222.4|13
1646831540000|2022-03-09 13:12:20|46247.4|46227.4|46239.9|46219.9|46247.4|46227.4|46239.9|46219.9|26
1646831550000|2022-03-09 13:12:30|46237.4|46217.4|46222.4|46202.4|46239.9|46219.9|46222.4|46202.4|8
1646831560000|2022-03-09 13:12:40|46222|46202|46177|46157|46222|46202|46169.9|46149.9|29
1646831570000|2022-03-09 13:12:50|46174.9|46154.9|46172.9|46152.9|46174.9|46154.9|46150.9|46130.9|19
1646831580000|2022-03-09 13:13:00|46177.4|46157.4|46149.9|46129.9|46177.4|46157.4|46149.9|46129.9|15
1646831590000|2022-03-09 13:13:10|46147.9|46127.9|46127.4|46107.4|46147.9|46127.9|46127.4|46107.4|29
1646831600000|2022-03-09 13:13:20|46125.4|46105.4|46126.3|46106.3|46127.9|46107.9|46119.9|46099.9|37
1646831610000|2022-03-09 13:13:30|46124.3|46104.3|46114.3|46094.3|46124.3|46104.3|46109.7|46089.7|34
1646831620000|2022-03-09 13:13:40|46112.2|46092.2|46128.8|46108.8|46131.3|46111.3|46104.3|46084.3|61
1646831630000|2022-03-09 13:13:50|46126.8|46106.8|46119.7|46099.7|46126.8|46106.8|46119.7|46099.7|14
1646831640000|2022-03-09 13:14:00|46119.3|46099.3|46106.3|46086.3|46119.3|46099.3|46106.3|46086.3|23
1646831650000|2022-03-09 13:14:10|46104.3|46084.3|46079.3|46059.3|46106.3|46086.3|46066.8|46046.8|49
1646831660000|2022-03-09 13:14:20|46074.3|46054.3|46066.8|46046.8|46074.3|46054.3|46062.2|46042.2|23
1646831670000|2022-03-09 13:14:30|46064.7|46044.7|46069.7|46049.7|46071.8|46051.8|46064.3|46044.3|24
1646831680000|2022-03-09 13:14:40|46069.3|46049.3|45857.2|45837.2|46069.3|46049.3|45843.3|45823.3|215
1646831690000|2022-03-09 13:14:50|45859.3|45839.3|45899.7|45879.7|45901.8|45881.8|45841.8|45821.8|68
1646831700000|2022-03-09 13:15:00|45905.8|45885.8|45938.3|45918.3|45941.8|45921.8|45897.2|45877.2|114
1646831710000|2022-03-09 13:15:10|45938.8|45918.8|45929.3|45909.3|45941.8|45921.8|45926.3|45906.3|50
1646831720000|2022-03-09 13:15:20|45931.8|45911.8|45939.7|45919.7|45964.7|45944.7|45931.8|45911.8|55
1646831730000|2022-03-09 13:15:30|45941.8|45921.8|45951.3|45931.3|45955.8|45935.8|45941.8|45921.8|35
1646831740000|2022-03-09 13:15:40|45949.3|45929.3|45941.8|45921.8|45951.8|45931.8|45936.8|45916.8|23
1646831750000|2022-03-09 13:15:50|45943.8|45923.8|45941.8|45921.8|45944.3|45924.3|45936.8|45916.8|18
1646831760000|2022-03-09 13:16:00|45936.8|45916.8|45931.3|45911.3|45941.3|45921.3|45926.8|45906.8|89
1646831770000|2022-03-09 13:16:10|45926.8|45906.8|45931.3|45911.3|45934.3|45914.3|45926.8|45906.8|22
1646831780000|2022-03-09 13:16:20|45922.2|45902.2|45891.8|45871.8|45926.8|45906.8|45891.8|45871.8|49
1646831790000|2022-03-09 13:16:30|45894.3|45874.3|45896.8|45876.8|45899.3|45879.3|45889.3|45869.3|47
1646831800000|2022-03-09 13:16:40|45894.7|45874.7|45906.8|45886.8|45914.3|45894.3|45891.8|45871.8|41
1646831810000|2022-03-09 13:16:50|45904.7|45884.7|45911.3|45891.3|45911.8|45891.8|45901.8|45881.8|23
1646831820000|2022-03-09 13:17:00|45911.8|45891.8|45941.8|45921.8|45961.3|45941.3|45906.8|45886.8|39
1646831830000|2022-03-09 13:17:10|45939.7|45919.7|45939.7|45919.7|45939.7|45919.7|45919.7|45899.7|55
1646831840000|2022-03-09 13:17:20|45946.8|45926.8|45956.8|45936.8|45961.8|45941.8|45946.8|45926.8|45
1646831850000|2022-03-09 13:17:30|45954.3|45934.3|45946.8|45926.8|45957.2|45937.2|45919.3|45899.3|74
1646831860000|2022-03-09 13:17:40|45944.7|45924.7|45931.3|45911.3|45944.7|45924.7|45921.8|45901.8|28
1646831870000|2022-03-09 13:17:50|45931.8|45911.8|45914.7|45894.7|45931.8|45911.8|45914.7|45894.7|10
1646831880000|2022-03-09 13:18:00|45914.3|45894.3|45894.3|45874.3|45919.3|45899.3|45894.3|45874.3|39
1646831890000|2022-03-09 13:18:10|45891.8|45871.8|45884.3|45864.3|45891.8|45871.8|45884.3|45864.3|29
1646831900000|2022-03-09 13:18:20|45886.8|45866.8|45829.3|45809.3|45886.8|45866.8|45776.8|45756.8|47
1646831910000|2022-03-09 13:18:30|45831.3|45811.3|45826.8|45806.8|45831.3|45811.3|45812.2|45792.2|61
1646831920000|2022-03-09 13:18:40|45828.8|45808.8|45861.8|45841.8|45863.8|45843.8|45827.2|45807.2|25
1646831930000|2022-03-09 13:18:50|45859.3|45839.3|45848.3|45828.3|45859.3|45839.3|45820.2|45800.2|18
1646831940000|2022-03-09 13:19:00|45848.8|45828.8|45828.3|45808.3|45860.4|45840.4|45828.3|45808.3|21
1646831950000|2022-03-09 13:19:10|45825.8|45805.8|45800.8|45780.8|45828.3|45808.3|45798.3|45778.3|55
1646831960000|2022-03-09 13:19:20|45795.8|45775.8|45793.8|45773.8|45798.8|45778.8|45783.3|45763.3|57
1646831970000|2022-03-09 13:19:30|45791.8|45771.8|45803.3|45783.3|45803.8|45783.8|45789.3|45769.3|32
1646831980000|2022-03-09 13:19:40|45803.8|45783.8|45859.3|45839.3|45906.8|45886.8|45803.8|45783.8|19
1646831990000|2022-03-09 13:19:50|45856.8|45836.8|45819.3|45799.3|45856.8|45836.8|45816.8|45796.8|21
1646832000000|2022-03-09 13:20:00|45821.8|45801.8|45771.8|45751.8|45821.8|45801.8|45771.8|45751.8|98
1646832010000|2022-03-09 13:20:10|45769.7|45749.7|45804.7|45784.7|45821.3|45801.3|45764.7|45744.7|66
1646832020000|2022-03-09 13:20:20|45809.3|45789.3|45836.8|45816.8|45838.8|45818.8|45809.3|45789.3|35
1646832030000|2022-03-09 13:20:30|45834.3|45814.3|45826.3|45806.3|45834.3|45814.3|45819.7|45799.7|26
1646832040000|2022-03-09 13:20:40|45823.8|45803.8|45811.8|45791.8|45823.8|45803.8|45810.2|45790.2|16
1646832050000|2022-03-09 13:20:50|45813.8|45793.8|45805.8|45785.8|45813.8|45793.8|45794.3|45774.3|35
1646832060000|2022-03-09 13:21:00|45801.8|45781.8|45806.8|45786.8|45806.8|45786.8|45787.7|45767.7|28
1646832070000|2022-03-09 13:21:10|45814.3|45794.3|45819.3|45799.3|45828.8|45808.8|45814.3|45794.3|34
1646832080000|2022-03-09 13:21:20|45823.3|45803.3|45881.3|45861.3|45881.3|45861.3|45823.3|45803.3|33
1646832090000|2022-03-09 13:21:30|45882.2|45862.2|45894.3|45874.3|45898.8|45878.8|45882.2|45862.2|24
1646832100000|2022-03-09 13:21:40|45896.3|45876.3|45896.3|45876.3|45899.3|45879.3|45896.3|45876.3|19
1646832110000|2022-03-09 13:21:50|45893.8|45873.8|45903.3|45883.3|45903.3|45883.3|45891.8|45871.8|21
1646832120000|2022-03-09 13:22:00|45901.3|45881.3|45879.3|45859.3|45901.3|45881.3|45879.3|45859.3|7
1646832130000|2022-03-09 13:22:10|45876.8|45856.8|45938.3|45918.3|45938.3|45918.3|45876.8|45856.8|39
1646832140000|2022-03-09 13:22:20|45936.3|45916.3|45938.8|45918.8|45953.3|45933.3|45935.8|45915.8|28
1646832150000|2022-03-09 13:22:30|45938.3|45918.3|45953.3|45933.3|45955.8|45935.8|45935.8|45915.8|28
1646832160000|2022-03-09 13:22:40|45951.3|45931.3|45953.3|45933.3|45958.3|45938.3|45938.8|45918.8|24
1646832170000|2022-03-09 13:22:50|45957.4|45937.4|45936.8|45916.8|45957.4|45937.4|45936.8|45916.8|25
1646832180000|2022-03-09 13:23:00|45931.3|45911.3|45916.8|45896.8|45931.3|45911.3|45916.8|45896.8|8
1646832190000|2022-03-09 13:23:10|45914.7|45894.7|45875.2|45855.2|45914.7|45894.7|45875.2|45855.2|11
1646832200000|2022-03-09 13:23:20|45873.1|45853.1|45857.2|45837.2|45881.8|45861.8|45857.2|45837.2|28
1646832210000|2022-03-09 13:23:30|45851.8|45831.8|45831.8|45811.8|45851.8|45831.8|45831.8|45811.8|13
1646832220000|2022-03-09 13:23:40|45831.3|45811.3|45836.3|45816.3|45836.8|45816.8|45814.7|45794.7|35
1646832230000|2022-03-09 13:23:50|45837.2|45817.2|45851.3|45831.3|45851.3|45831.3|45834.3|45814.3|18
1646832240000|2022-03-09 13:24:00|45851.8|45831.8|45856.8|45836.8|45856.8|45836.8|45851.8|45831.8|9
1646832250000|2022-03-09 13:24:10|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|4
1646832260000|2022-03-09 13:24:20|45857.2|45837.2|45836.3|45816.3|45859.3|45839.3|45836.3|45816.3|32
1646832270000|2022-03-09 13:24:30|45833.8|45813.8|45822.2|45802.2|45833.8|45813.8|45822.2|45802.2|10
1646832280000|2022-03-09 13:24:40|45819.3|45799.3|45787.2|45767.2|45819.3|45799.3|45786.8|45766.8|32
1646832290000|2022-03-09 13:24:50|45786.8|45766.8|45789.3|45769.3|45789.3|45769.3|45786.8|45766.8|18
1646832300000|2022-03-09 13:25:00|45796.8|45776.8|45799.3|45779.3|45801.3|45781.3|45796.8|45776.8|6
1646832310000|2022-03-09 13:25:10|45799.7|45779.7|45779.3|45759.3|45799.7|45779.7|45779.3|45759.3|16
1646832320000|2022-03-09 13:25:20|45777.2|45757.2|45776.8|45756.8|45779.3|45759.3|45774.3|45754.3|20
1646832330000|2022-03-09 13:25:30|45779.3|45759.3|45828.6|45808.6|45828.6|45808.6|45779.3|45759.3|18
1646832340000|2022-03-09 13:25:40|45841.8|45821.8|45850.8|45830.8|45850.8|45830.8|45822.2|45802.2|21
1646832350000|2022-03-09 13:25:50|45846.8|45826.8|45811.8|45791.8|45846.8|45826.8|45811.8|45791.8|9
1646832360000|2022-03-09 13:26:00|45809.7|45789.7|45786.8|45766.8|45809.7|45789.7|45786.8|45766.8|21
1646832370000|2022-03-09 13:26:10|45782.2|45762.2|45809.3|45789.3|45809.3|45789.3|45782.2|45762.2|13
1646832380000|2022-03-09 13:26:20|45811.8|45791.8|45809.3|45789.3|45811.8|45791.8|45809.3|45789.3|14
1646832390000|2022-03-09 13:26:30|45811.3|45791.3|45822.7|45802.7|45826.8|45806.8|45809.3|45789.3|24
1646832400000|2022-03-09 13:26:40|45822.2|45802.2|45818.8|45798.8|45822.2|45802.2|45818.8|45798.8|6
1646832410000|2022-03-09 13:26:50|45816.3|45796.3|45809.3|45789.3|45816.3|45796.3|45809.3|45789.3|12
1646832420000|2022-03-09 13:27:00|45806.8|45786.8|45821.3|45801.3|45821.3|45801.3|45801.8|45781.8|15
1646832430000|2022-03-09 13:27:10|45821.8|45801.8|45826.8|45806.8|45826.8|45806.8|45821.3|45801.3|6
1646832440000|2022-03-09 13:27:20|45831.8|45811.8|45854.3|45834.3|45854.3|45834.3|45831.8|45811.8|5
1646832450000|2022-03-09 13:27:30|45860.8|45840.8|45891.8|45871.8|45916.3|45896.3|45860.8|45840.8|32
1646832460000|2022-03-09 13:27:40|45889.7|45869.7|45901.8|45881.8|45901.8|45881.8|45886.8|45866.8|12
1646832470000|2022-03-09 13:27:50|45888.1|45868.1|45873.8|45853.8|45888.1|45868.1|45873.8|45853.8|10
1646832480000|2022-03-09 13:28:00|45871.8|45851.8|45866.8|45846.8|45871.8|45851.8|45866.8|45846.8|6
1646832490000|2022-03-09 13:28:10|45862.7|45842.7|45851.3|45831.3|45862.7|45842.7|45843.8|45823.8|26
1646832500000|2022-03-09 13:28:20|45849.3|45829.3|45861.8|45841.8|45869.3|45849.3|45846.8|45826.8|10
1646832510000|2022-03-09 13:28:30|45859.7|45839.7|45851.8|45831.8|45859.7|45839.7|45842.2|45822.2|18
1646832520000|2022-03-09 13:28:40|45853.8|45833.8|45869.3|45849.3|45876.3|45856.3|45853.8|45833.8|16
1646832530000|2022-03-09 13:28:50|45861.8|45841.8|45859.3|45839.3|45861.8|45841.8|45836.8|45816.8|51
1646832540000|2022-03-09 13:29:00|45863.3|45843.3|45864.3|45844.3|45864.3|45844.3|45863.3|45843.3|9
1646832550000|2022-03-09 13:29:10|45868.3|45848.3|45869.3|45849.3|45871.8|45851.8|45868.3|45848.3|4
1646832560000|2022-03-09 13:29:20|45871.8|45851.8|45861.8|45841.8|45871.8|45851.8|45861.8|45841.8|15
1646832570000|2022-03-09 13:29:30|45859.7|45839.7|45875.2|45855.2|45879.3|45859.3|45859.3|45839.3|14
1646832580000|2022-03-09 13:29:40|45874.7|45854.7|45876.7|45856.7|45879.2|45859.2|45874.2|45854.2|7
1646832590000|2022-03-09 13:29:50|45880.8|45860.8|45884.2|45864.2|45886.7|45866.7|45867.2|45847.2|15
1646832600000|2022-03-09 13:30:00|45886.3|45866.3|45909.2|45889.2|45909.2|45889.2|45874.2|45854.2|81
1646832610000|2022-03-09 13:30:10|45908.8|45888.8|45904.7|45884.7|45911.3|45891.3|45904.2|45884.2|9
1646832620000|2022-03-09 13:30:20|45906.7|45886.7|45913.3|45893.3|45913.3|45893.3|45904.7|45884.7|8
1646832630000|2022-03-09 13:30:30|45913.8|45893.8|45911.3|45891.3|45913.8|45893.8|45906.7|45886.7|27
1646832640000|2022-03-09 13:30:40|45909.2|45889.2|45859.2|45839.2|45909.2|45889.2|45859.2|45839.2|61
1646832650000|2022-03-09 13:30:50|45861.3|45841.3|45875.8|45855.8|45875.8|45855.8|45861.3|45841.3|23
1646832660000|2022-03-09 13:31:00|45879.2|45859.2|45869.2|45849.2|45886.7|45866.7|45869.2|45849.2|17
1646832670000|2022-03-09 13:31:10|45867.2|45847.2|45844.7|45824.7|45867.2|45847.2|45842|45822|29
1646832680000|2022-03-09 13:31:20|45844.2|45824.2|45873.8|45853.8|45873.8|45853.8|45844.2|45824.2|8
1646832690000|2022-03-09 13:31:30|45874.2|45854.2|45861.7|45841.7|45874.2|45854.2|45861.7|45841.7|5
1646832700000|2022-03-09 13:31:40|45861.3|45841.3|45851.7|45831.7|45861.3|45841.3|45851.7|45831.7|4
1646832710000|2022-03-09 13:31:50|45849.2|45829.2|45881.3|45861.3|45881.3|45861.3|45839.2|45819.2|50
1646832720000|2022-03-09 13:32:00|45878.8|45858.8|45848.8|45828.8|45878.8|45858.8|45844.7|45824.7|11
1646832730000|2022-03-09 13:32:10|45846.3|45826.3|45841.3|45821.3|45846.7|45826.7|45841.3|45821.3|7
1646832740000|2022-03-09 13:32:20|45841.7|45821.7|45841.7|45821.7|45841.7|45821.7|45839.2|45819.2|0
1646832750000|2022-03-09 13:32:30|45839.7|45819.7|45834.2|45814.2|45841.7|45821.7|45832.2|45812.2|10
1646832760000|2022-03-09 13:32:40|45833.8|45813.8|45840.8|45820.8|45843.3|45823.3|45833.8|45813.8|8
1646832770000|2022-03-09 13:32:50|45842.9|45822.9|45851.3|45831.3|45851.3|45831.3|45842.9|45822.9|7
1646832780000|2022-03-09 13:33:00|45851.7|45831.7|45870.8|45850.8|45870.8|45850.8|45851.7|45831.7|10
1646832790000|2022-03-09 13:33:10|45871.3|45851.3|45884.2|45864.2|45884.2|45864.2|45871.3|45851.3|12
1646832800000|2022-03-09 13:33:20|45882.2|45862.2|45876.7|45856.7|45884.2|45864.2|45876.7|45856.7|8
1646832810000|2022-03-09 13:33:30|45874.2|45854.2|45864.7|45844.7|45874.2|45854.2|45864.7|45844.7|3
1646832820000|2022-03-09 13:33:40|45864.2|45844.2|45860.2|45840.2|45864.2|45844.2|45860.2|45840.2|4
1646832830000|2022-03-09 13:33:50|45859.2|45839.2|45853.8|45833.8|45859.2|45839.2|45853.8|45833.8|12
1646832840000|2022-03-09 13:34:00|45846.3|45826.3|45852.7|45832.7|45856.7|45836.7|45831.1|45811.1|28
1646832850000|2022-03-09 13:34:10|45852.2|45832.2|45876.7|45856.7|45877.2|45857.2|45852.2|45832.2|12
1646832860000|2022-03-09 13:34:20|45874.7|45854.7|45874.2|45854.2|45876.7|45856.7|45871.7|45851.7|11
1646832870000|2022-03-09 13:34:30|45876.3|45856.3|45883.8|45863.8|45883.8|45863.8|45876.3|45856.3|9
1646832880000|2022-03-09 13:34:40|45882.2|45862.2|45905.8|45885.8|45907.9|45887.9|45881.7|45861.7|7
1646832890000|2022-03-09 13:34:50|45906.7|45886.7|45901.7|45881.7|45907.2|45887.2|45901.7|45881.7|6
1646832900000|2022-03-09 13:35:00|45899.2|45879.2|45909.2|45889.2|45911.7|45891.7|45896.7|45876.7|19
1646832910000|2022-03-09 13:35:10|45911.3|45891.3|45904.2|45884.2|45911.3|45891.3|45904.2|45884.2|6
1646832920000|2022-03-09 13:35:20|45909.2|45889.2|45929.2|45909.2|45932.2|45912.2|45909.2|45889.2|41
1646832930000|2022-03-09 13:35:30|45931.3|45911.3|45929.2|45909.2|45931.3|45911.3|45929.2|45909.2|6
1646832940000|2022-03-09 13:35:40|45935.8|45915.8|45942.9|45922.9|45942.9|45922.9|45935.8|45915.8|14
1646832950000|2022-03-09 13:35:50|45940.8|45920.8|45939.2|45919.2|45941.3|45921.3|45934.2|45914.2|29
1646832960000|2022-03-09 13:36:00|45943.3|45923.3|45962.2|45942.2|45964.7|45944.7|45942.2|45922.2|21
1646832970000|2022-03-09 13:36:10|45961.7|45941.7|45961.7|45941.7|45966.7|45946.7|45958.8|45938.8|28
1646832980000|2022-03-09 13:36:20|45967.9|45947.9|45981.7|45961.7|45989.2|45969.2|45967.9|45947.9|15
1646832990000|2022-03-09 13:36:30|45979.2|45959.2|45979.2|45959.2|45983.8|45963.8|45979.2|45959.2|8
1646833000000|2022-03-09 13:36:40|45974.2|45954.2|45956.7|45936.7|45974.2|45954.2|45956.7|45936.7|7
1646833010000|2022-03-09 13:36:50|45954.2|45934.2|45964.2|45944.2|45964.2|45944.2|45951.7|45931.7|8
1646833020000|2022-03-09 13:37:00|45962.2|45942.2|45999.2|45979.2|46028.3|46008.3|45961.3|45941.3|23
1646833030000|2022-03-09 13:37:10|45998.8|45978.8|45978.3|45958.3|45998.8|45978.8|45978.3|45958.3|1
1646833040000|2022-03-09 13:37:20|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|4
1646833050000|2022-03-09 13:37:30|45981.3|45961.3|45978.3|45958.3|45981.3|45961.3|45978.3|45958.3|8
1646833060000|2022-03-09 13:37:40|45977.9|45957.9|45961.3|45941.3|45977.9|45957.9|45961.3|45941.3|8
1646833070000|2022-03-09 13:37:50|45959.2|45939.2|45954.2|45934.2|45959.2|45939.2|45947.7|45927.7|8
1646833080000|2022-03-09 13:38:00|45956.3|45936.3|45955.4|45935.4|45956.3|45936.3|45953.3|45933.3|8
1646833090000|2022-03-09 13:38:10|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|45953.8|45933.8|1
1646833100000|2022-03-09 13:38:20|45953.8|45933.8|45955.8|45935.8|45955.8|45935.8|45953.8|45933.8|1
1646833110000|2022-03-09 13:38:30|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|45953.8|45933.8|0
1646833120000|2022-03-09 13:38:40|45955.8|45935.8|45955.8|45935.8|45955.8|45935.8|45953.8|45933.8|3
1646833130000|2022-03-09 13:38:50|45953.8|45933.8|45951.7|45931.7|45955.8|45935.8|45949.7|45929.7|2
1646833140000|2022-03-09 13:39:00|45951.3|45931.3|45953.8|45933.8|45953.8|45933.8|45951.3|45931.3|3
1646833150000|2022-03-09 13:39:10|||||||||2
1646833160000|2022-03-09 13:39:20|45951.7|45931.7|45944.9|45924.9|45951.7|45931.7|45944.9|45924.9|6
1646833180000|2022-03-09 13:39:40|45940.4|45920.4|45940.8|45920.8|45940.8|45920.8|45938.3|45918.3|2
1646833190000|2022-03-09 13:39:50|45936.7|45916.7|45934.2|45914.2|45939.2|45919.2|45934.2|45914.2|18
1646833200000|2022-03-09 13:40:00|45932.2|45912.2|45931.7|45911.7|45932.2|45912.2|45931.7|45911.7|3
1646833210000|2022-03-09 13:40:10|45929.7|45909.7|45929.7|45909.7|45929.7|45909.7|45929.7|45909.7|4
1646833220000|2022-03-09 13:40:20|||||||||4
1646833230000|2022-03-09 13:40:30|45886.1|45866.1|45916.7|45896.7|45916.7|45896.7|45886.1|45866.1|12
1646833240000|2022-03-09 13:40:40|45914.7|45894.7|45916.7|45896.7|45918.8|45898.8|45914.2|45894.2|3
1646833250000|2022-03-09 13:40:50|45911.7|45891.7|45909.2|45889.2|45911.7|45891.7|45886.7|45866.7|14
1646833260000|2022-03-09 13:41:00|45913.8|45893.8|45904.7|45884.7|45913.8|45893.8|45904.7|45884.7|1
1646833270000|2022-03-09 13:41:10|45904.2|45884.2|45926.7|45906.7|45926.7|45906.7|45899.2|45879.2|12
1646833280000|2022-03-09 13:41:20|45931.7|45911.7|45931.7|45911.7|45933.8|45913.8|45931.7|45911.7|1
1646833290000|2022-03-09 13:41:30|||||||||1
1646833300000|2022-03-09 13:41:40|45929.2|45909.2|45951.7|45931.7|45951.7|45931.7|45929.2|45909.2|4
1646833310000|2022-03-09 13:41:50|45951.3|45931.3|45951.7|45931.7|45951.7|45931.7|45944.2|45924.2|5
1646833320000|2022-03-09 13:42:00|45953.8|45933.8|45954.2|45934.2|45954.2|45934.2|45949.2|45929.2|4
1646833330000|2022-03-09 13:42:10|45963.3|45943.3|45965.2|45945.2|45965.2|45945.2|45963.3|45943.3|5
1646833340000|2022-03-09 13:42:20|45969.2|45949.2|45971.7|45951.7|45973.8|45953.8|45969.2|45949.2|3
1646833350000|2022-03-09 13:42:30|45969.7|45949.7|45968.8|45948.8|45971.7|45951.7|45968.8|45948.8|6
1646833360000|2022-03-09 13:42:40|45970.8|45950.8|46007.4|45987.4|46007.4|45987.4|45970.8|45950.8|27
1646833370000|2022-03-09 13:42:50|46004.9|45984.9|46010.8|45990.8|46014.2|45994.2|45985.8|45965.8|54
1646833380000|2022-03-09 13:43:00|46010.4|45990.4|46007.4|45987.4|46010.4|45990.4|46007.4|45987.4|2
1646833390000|2022-03-09 13:43:10|46003.3|45983.3|46000.8|45980.8|46005.4|45985.4|46000.8|45980.8|5
1646833400000|2022-03-09 13:43:20|46002.9|45982.9|46003.3|45983.3|46003.3|45983.3|46002.9|45982.9|5
1646833410000|2022-03-09 13:43:30|46003.8|45983.8|46005.8|45985.8|46008.3|45988.3|46003.3|45983.3|13
1646833420000|2022-03-09 13:43:40|46001.3|45981.3|45992.2|45972.2|46001.3|45981.3|45992.2|45972.2|9
1646833430000|2022-03-09 13:43:50|45990.2|45970.2|45987.7|45967.7|45990.2|45970.2|45985.6|45965.6|21
1646833440000|2022-03-09 13:44:00|45989.7|45969.7|45985.2|45965.2|45994.2|45974.2|45985.2|45965.2|14
1646833450000|2022-03-09 13:44:10|45981.1|45961.1|45954.2|45934.2|45981.1|45961.1|45954.2|45934.2|6
1646833460000|2022-03-09 13:44:20|45946.7|45926.7|45971.7|45951.7|45973.3|45953.3|45929.2|45909.2|38
1646833470000|2022-03-09 13:44:30|45969.7|45949.7|45956.3|45936.3|45969.7|45949.7|45956.3|45936.3|2
1646833480000|2022-03-09 13:44:40|45952.2|45932.2|45946.3|45926.3|45952.2|45932.2|45946.3|45926.3|6
1646833490000|2022-03-09 13:44:50|45949.2|45929.2|45955.2|45935.2|45955.2|45935.2|45949.2|45929.2|3
1646833500000|2022-03-09 13:45:00|45954.7|45934.7|45944.2|45924.2|45954.7|45934.7|45944.2|45924.2|5
1646833510000|2022-03-09 13:45:10|45942.2|45922.2|45929.7|45909.7|45942.2|45922.2|45929.7|45909.7|2
1646833520000|2022-03-09 13:45:20|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|4
1646833530000|2022-03-09 13:45:30|45918.6|45898.6|45917.2|45897.2|45918.6|45898.6|45917.2|45897.2|5
1646833540000|2022-03-09 13:45:40|45919.2|45899.2|45919.7|45899.7|45921.7|45901.7|45919.2|45899.2|0
1646833550000|2022-03-09 13:45:50|45919.2|45899.2|45921.7|45901.7|45921.7|45901.7|45919.2|45899.2|1
1646833560000|2022-03-09 13:46:00|45917.2|45897.2|45941.7|45921.7|45942.2|45922.2|45916.7|45896.7|27
1646833570000|2022-03-09 13:46:10|45934.2|45914.2|45939.2|45919.2|45939.2|45919.2|45934.2|45914.2|2
1646833580000|2022-03-09 13:46:20|45941.7|45921.7|45939.2|45919.2|45941.7|45921.7|45939.2|45919.2|1
1646833590000|2022-03-09 13:46:30|45936.7|45916.7|45946.7|45926.7|45946.7|45926.7|45936.7|45916.7|6
1646833600000|2022-03-09 13:46:40|||||||||1
1646833610000|2022-03-09 13:46:50|45949.2|45929.2|45993.3|45973.3|45993.3|45973.3|45949.2|45929.2|20
1646833620000|2022-03-09 13:47:00|45991.3|45971.3|45979.2|45959.2|45994.2|45974.2|45979.2|45959.2|11
1646833630000|2022-03-09 13:47:10|45976.7|45956.7|45976.7|45956.7|45976.7|45956.7|45976.7|45956.7|2
1646833640000|2022-03-09 13:47:20|45976.3|45956.3|45951.7|45931.7|45976.3|45956.3|45951.7|45931.7|13
1646833650000|2022-03-09 13:47:30|45946.7|45926.7|45921.7|45901.7|45946.7|45926.7|45919.2|45899.2|19
1646833660000|2022-03-09 13:47:40|45919.2|45899.2|45914.7|45894.7|45919.2|45899.2|45914.7|45894.7|3
1646833670000|2022-03-09 13:47:50|45914.2|45894.2|45912.2|45892.2|45914.2|45894.2|45912.2|45892.2|5
1646833680000|2022-03-09 13:48:00|45910.1|45890.1|45904.2|45884.2|45910.1|45890.1|45895.1|45875.1|13
1646833690000|2022-03-09 13:48:10|45902.2|45882.2|45886.7|45866.7|45902.2|45882.2|45886.7|45866.7|6
1646833700000|2022-03-09 13:48:20|45884.2|45864.2|45891.7|45871.7|45891.7|45871.7|45884.2|45864.2|11
1646833710000|2022-03-09 13:48:30|45889.2|45869.2|45894.2|45874.2|45894.2|45874.2|45889.2|45869.2|11
1646833720000|2022-03-09 13:48:40|45896.7|45876.7|45909.2|45889.2|45924.2|45904.2|45896.7|45876.7|11
1646833730000|2022-03-09 13:48:50|45905.1|45885.1|45921.3|45901.3|45921.7|45901.7|45897.2|45877.2|36
1646833740000|2022-03-09 13:49:00|45918.8|45898.8|45916.7|45896.7|45918.8|45898.8|45916.7|45896.7|4
1646833750000|2022-03-09 13:49:10|45901.7|45881.7|45893.3|45873.3|45901.7|45881.7|45893.3|45873.3|11
1646833760000|2022-03-09 13:49:20|||||||||3
1646833770000|2022-03-09 13:49:30|45886.3|45866.3|45877.6|45857.6|45886.3|45866.3|45877.6|45857.6|6
1646833780000|2022-03-09 13:49:40|45874.2|45854.2|45869.7|45849.7|45874.2|45854.2|45868.8|45848.8|27
1646833790000|2022-03-09 13:49:50|45869.2|45849.2|45866.7|45846.7|45873.8|45853.8|45866.7|45846.7|15
1646833800000|2022-03-09 13:50:00|45864.7|45844.7|45859.2|45839.2|45864.7|45844.7|45859.2|45839.2|8
1646833810000|2022-03-09 13:50:10|45856.7|45836.7|45858.8|45838.8|45858.8|45838.8|45856.7|45836.7|4
1646833820000|2022-03-09 13:50:20|45859.2|45839.2|45859.7|45839.7|45864.2|45844.2|45859.2|45839.2|10
1646833830000|2022-03-09 13:50:30|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|45859.2|45839.2|0
1646833840000|2022-03-09 13:50:40|45856.7|45836.7|45873.8|45853.8|45873.8|45853.8|45843.1|45823.1|22
1646833850000|2022-03-09 13:50:50|45869.2|45849.2|45866.7|45846.7|45869.2|45849.2|45866.7|45846.7|2
1646833860000|2022-03-09 13:51:00|45864.2|45844.2|45861.7|45841.7|45864.2|45844.2|45861.7|45841.7|3
1646833870000|2022-03-09 13:51:10|45859.7|45839.7|45839.2|45819.2|45859.7|45839.7|45839.2|45819.2|18
1646833880000|2022-03-09 13:51:20|45841.7|45821.7|45844.2|45824.2|45844.7|45824.7|45841.7|45821.7|2
1646833890000|2022-03-09 13:51:30|45841.7|45821.7|45834.2|45814.2|45841.7|45821.7|45834.2|45814.2|24
1646833900000|2022-03-09 13:51:40|45832.2|45812.2|45841.3|45821.3|45841.3|45821.3|45832.2|45812.2|16
1646833910000|2022-03-09 13:51:50|45839.2|45819.2|45831.7|45811.7|45839.2|45819.2|45831.7|45811.7|10
1646833920000|2022-03-09 13:52:00|45829.7|45809.7|45836.7|45816.7|45836.7|45816.7|45819.2|45799.2|27
1646833930000|2022-03-09 13:52:10|45850.4|45830.4|45828.8|45808.8|45850.8|45830.8|45828.8|45808.8|40
1646833940000|2022-03-09 13:52:20|45829.7|45809.7|45829.2|45809.2|45831.7|45811.7|45826.7|45806.7|13
1646833950000|2022-03-09 13:52:30|45831.3|45811.3|45834.2|45814.2|45834.2|45814.2|45831.3|45811.3|10
1646833960000|2022-03-09 13:52:40|45831.7|45811.7|45829.2|45809.2|45831.7|45811.7|45829.2|45809.2|8
1646833970000|2022-03-09 13:52:50|45831.7|45811.7|45831.7|45811.7|45831.7|45811.7|45831.7|45811.7|4
1646833980000|2022-03-09 13:53:00|45829.2|45809.2|45829.2|45809.2|45834.2|45814.2|45829.2|45809.2|22
1646833990000|2022-03-09 13:53:10|45825.1|45805.1|45821.7|45801.7|45825.1|45805.1|45821.7|45801.7|13
1646834000000|2022-03-09 13:53:20|45819.7|45799.7|45804.7|45784.7|45819.7|45799.7|45804.7|45784.7|19
1646834010000|2022-03-09 13:53:30|45802.6|45782.6|45807.6|45787.6|45807.6|45787.6|45802.2|45782.2|9
1646834020000|2022-03-09 13:53:40|45831.7|45811.7|45829.7|45809.7|45832.2|45812.2|45829.7|45809.7|10
1646834030000|2022-03-09 13:53:50|45825.6|45805.6|45822.6|45802.6|45825.6|45805.6|45820.6|45800.6|7
1646834040000|2022-03-09 13:54:00|45824.7|45804.7|45830.6|45810.6|45835.1|45815.1|45824.7|45804.7|16
1646834050000|2022-03-09 13:54:10|45830.1|45810.1|45819|45799|45831.1|45811.1|45819|45799|12
1646834060000|2022-03-09 13:54:20|45826.1|45806.1|45823.6|45803.6|45826.1|45806.1|45822|45802|7
1646834070000|2022-03-09 13:54:30|45825.6|45805.6|45823.6|45803.6|45828.1|45808.1|45823.6|45803.6|11
1646834080000|2022-03-09 13:54:40|||||||||1
1646834090000|2022-03-09 13:54:50|45825.6|45805.6|45828.6|45808.6|45831.1|45811.1|45825.6|45805.6|23
1646834100000|2022-03-09 13:55:00|45829|45809|45826.1|45806.1|45831.1|45811.1|45826.1|45806.1|6
1646834110000|2022-03-09 13:55:10|45820.6|45800.6|45816.1|45796.1|45820.6|45800.6|45816.1|45796.1|6
1646834120000|2022-03-09 13:55:20|||||||||2
1646834130000|2022-03-09 13:55:30|45813.1|45793.1|45808.6|45788.6|45813.1|45793.1|45808.6|45788.6|5
1646834140000|2022-03-09 13:55:40|45806.1|45786.1|45806.1|45786.1|45806.1|45786.1|45803.6|45783.6|114
1646834150000|2022-03-09 13:55:50|45806.5|45786.5|45803.6|45783.6|45806.5|45786.5|45801.1|45781.1|13
1646834160000|2022-03-09 13:56:00|45801.1|45781.1|45816.1|45796.1|45816.1|45796.1|45798.6|45778.6|32
1646834170000|2022-03-09 13:56:10|45811.1|45791.1|45788.6|45768.6|45811.1|45791.1|45766.1|45746.1|47
1646834180000|2022-03-09 13:56:20|45786.1|45766.1|45768.6|45748.6|45786.1|45766.1|45768.6|45748.6|26
1646834190000|2022-03-09 13:56:30|45766.1|45746.1|45755.6|45735.6|45766.1|45746.1|45743.6|45723.6|16
1646834200000|2022-03-09 13:56:40|45753.6|45733.6|45756.1|45736.1|45756.1|45736.1|45753.6|45733.6|9
1646834210000|2022-03-09 13:56:50|45753.6|45733.6|45743.6|45723.6|45756.1|45736.1|45743.6|45723.6|22
1646834220000|2022-03-09 13:57:00|45741.1|45721.1|45736.1|45716.1|45748.6|45728.6|45724|45704|44
1646834230000|2022-03-09 13:57:10|45733.6|45713.6|45731.1|45711.1|45733.6|45713.6|45731.1|45711.1|16
1646834240000|2022-03-09 13:57:20|45733.6|45713.6|45741.1|45721.1|45741.1|45721.1|45733.6|45713.6|16
1646834250000|2022-03-09 13:57:30|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|45738.6|45718.6|11
1646834260000|2022-03-09 13:57:40|45736.1|45716.1|45728.6|45708.6|45736.1|45716.1|45724|45704|15
1646834270000|2022-03-09 13:57:50|45729|45709|45733.1|45713.1|45736.1|45716.1|45729|45709|15
1646834280000|2022-03-09 13:58:00|45731.1|45711.1|45721.1|45701.1|45731.1|45711.1|45713.6|45693.6|49
1646834290000|2022-03-09 13:58:10|45723.1|45703.1|45718.6|45698.6|45723.6|45703.6|45718.6|45698.6|21
1646834300000|2022-03-09 13:58:20|45721.1|45701.1|45723.6|45703.6|45723.6|45703.6|45721.1|45701.1|20
1646834310000|2022-03-09 13:58:30|||||||||8
1646834320000|2022-03-09 13:58:40|45721.5|45701.5|45713.6|45693.6|45723.6|45703.6|45713.6|45693.6|23
1646834330000|2022-03-09 13:58:50|45711.5|45691.5|45700.6|45680.6|45711.5|45691.5|45691.1|45671.1|33
1646834340000|2022-03-09 13:59:00|45698.1|45678.1|45693.6|45673.6|45698.1|45678.1|45693.6|45673.6|15
1646834350000|2022-03-09 13:59:10|45695.6|45675.6|45693.6|45673.6|45695.6|45675.6|45693.6|45673.6|3
1646834360000|2022-03-09 13:59:20|45695.6|45675.6|45701.1|45681.1|45701.1|45681.1|45695.6|45675.6|13
1646834370000|2022-03-09 13:59:30|45703.1|45683.1|45716.1|45696.1|45718.6|45698.6|45701.1|45681.1|8
1646834380000|2022-03-09 13:59:40|45714|45694|45718.6|45698.6|45720.6|45700.6|45713.6|45693.6|13
1646834390000|2022-03-09 13:59:50|45716.1|45696.1|45709|45689|45716.1|45696.1|45708.6|45688.6|11
1646834400000|2022-03-09 14:00:00|45713.6|45693.6|45693.6|45673.6|45713.6|45693.6|45693.6|45673.6|65
1646834410000|2022-03-09 14:00:10|45687.4|45667.4|45681.1|45661.1|45687.4|45667.4|45666.5|45646.5|34
1646834420000|2022-03-09 14:00:20|45678.6|45658.6|45678.6|45658.6|45678.6|45658.6|45678.6|45658.6|6
1646834430000|2022-03-09 14:00:30|45676.5|45656.5|45686.1|45666.1|45688.6|45668.6|45668.6|45648.6|24
1646834440000|2022-03-09 14:00:40|45688.6|45668.6|45688.1|45668.1|45688.6|45668.6|45686.5|45666.5|12
1646834450000|2022-03-09 14:00:50|45686.1|45666.1|45708.1|45688.1|45708.1|45688.1|45673.6|45653.6|29
1646834460000|2022-03-09 14:01:00|45708.6|45688.6|45691.1|45671.1|45708.6|45688.6|45689|45669|33
1646834470000|2022-03-09 14:01:10|45689|45669|45683.6|45663.6|45693.1|45673.1|45683.6|45663.6|20
1646834480000|2022-03-09 14:01:20|45686.1|45666.1|45703.1|45683.1|45703.1|45683.1|45686.1|45666.1|20
1646834490000|2022-03-09 14:01:30|45716.1|45696.1|45724|45704|45726.1|45706.1|45716.1|45696.1|14
1646834500000|2022-03-09 14:01:40|45721.5|45701.5|45701.1|45681.1|45721.5|45701.5|45701.1|45681.1|8
1646834510000|2022-03-09 14:01:50|45699|45679|45688.6|45668.6|45699|45679|45688.6|45668.6|14
1646834520000|2022-03-09 14:02:00|45690.6|45670.6|45701.1|45681.1|45706.1|45686.1|45690.6|45670.6|12
1646834530000|2022-03-09 14:02:10|45699|45679|45695.6|45675.6|45699|45679|45693.6|45673.6|6
1646834540000|2022-03-09 14:02:20|45696.1|45676.1|45707.6|45687.6|45707.6|45687.6|45688.6|45668.6|16
1646834550000|2022-03-09 14:02:30|45712.6|45692.6|45718.1|45698.1|45718.1|45698.1|45712.6|45692.6|3
1646834560000|2022-03-09 14:02:40|45718.6|45698.6|45708.6|45688.6|45721.1|45701.1|45708.6|45688.6|17
1646834570000|2022-03-09 14:02:50|45706.5|45686.5|45713.6|45693.6|45713.6|45693.6|45699|45679|16
1646834580000|2022-03-09 14:03:00|45711.5|45691.5|45713.6|45693.6|45713.6|45693.6|45711.1|45691.1|7
1646834590000|2022-03-09 14:03:10|||||||||4
1646834600000|2022-03-09 14:03:20|45716.1|45696.1|45716.1|45696.1|45716.1|45696.1|45716.1|45696.1|4
1646834610000|2022-03-09 14:03:30|45713.6|45693.6|45713.6|45693.6|45716.1|45696.1|45713.6|45693.6|0
1646834620000|2022-03-09 14:03:40|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|45708.6|45688.6|29
1646834630000|2022-03-09 14:03:50|45713.1|45693.1|45716.1|45696.1|45725.6|45705.6|45713.1|45693.1|14
1646834640000|2022-03-09 14:04:00|45714|45694|45693.6|45673.6|45714|45694|45691.5|45671.5|21
1646834650000|2022-03-09 14:04:10|45696.1|45676.1|45708.6|45688.6|45713.6|45693.6|45696.1|45676.1|18
1646834660000|2022-03-09 14:04:20|45706.1|45686.1|45718.6|45698.6|45720.6|45700.6|45696.5|45676.5|24
1646834670000|2022-03-09 14:04:30|||||||||8
1646834680000|2022-03-09 14:04:40|45706.1|45686.1|45716.1|45696.1|45716.1|45696.1|45706.1|45686.1|9
1646834690000|2022-03-09 14:04:50|45714|45694|45708.6|45688.6|45714|45694|45708.6|45688.6|10
1646834700000|2022-03-09 14:05:00|45710.6|45690.6|45730.6|45710.6|45730.6|45710.6|45706.1|45686.1|24
1646834710000|2022-03-09 14:05:10|45736.1|45716.1|45730.1|45710.1|45736.1|45716.1|45730.1|45710.1|6
1646834720000|2022-03-09 14:05:20|45730.6|45710.6|45728.1|45708.1|45730.6|45710.6|45728.1|45708.1|0
1646834730000|2022-03-09 14:05:30|45728.6|45708.6|45777.6|45757.6|45777.6|45757.6|45728.6|45708.6|35
1646834740000|2022-03-09 14:05:40|45775.6|45755.6|45864.7|45844.7|45864.7|45844.7|45774.2|45754.2|30
1646834750000|2022-03-09 14:05:50|45863.1|45843.1|45865.6|45845.6|45885.1|45865.1|45863.1|45843.1|41
1646834760000|2022-03-09 14:06:00|45861.5|45841.5|45815.6|45795.6|45861.5|45841.5|45815.6|45795.6|7
1646834770000|2022-03-09 14:06:10|45813.1|45793.1|45794|45774|45813.1|45793.1|45791.5|45771.5|22
1646834780000|2022-03-09 14:06:20|45793.6|45773.6|45768.6|45748.6|45793.6|45773.6|45768.1|45748.1|13
1646834790000|2022-03-09 14:06:30|45766.1|45746.1|45766.1|45746.1|45768.1|45748.1|45766.1|45746.1|4
1646834800000|2022-03-09 14:06:40|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|45763.6|45743.6|3
1646834810000|2022-03-09 14:06:50|45766.1|45746.1|45778.6|45758.6|45778.6|45758.6|45766.1|45746.1|19
1646834820000|2022-03-09 14:07:00|45780.6|45760.6|45793.6|45773.6|45793.6|45773.6|45780.6|45760.6|14
1646834830000|2022-03-09 14:07:10|45796.1|45776.1|45798.6|45778.6|45798.6|45778.6|45796.1|45776.1|16
1646834840000|2022-03-09 14:07:20|45784.9|45764.9|45803.1|45783.1|45803.1|45783.1|45784.9|45764.9|17
1646834850000|2022-03-09 14:07:30|45805.1|45785.1|45808.1|45788.1|45808.1|45788.1|45800.6|45780.6|5
1646834860000|2022-03-09 14:07:40|45805.6|45785.6|45803.1|45783.1|45805.6|45785.6|45803.1|45783.1|7
1646834870000|2022-03-09 14:07:50|45805.1|45785.1|45801|45781|45805.1|45785.1|45801|45781|8
1646834880000|2022-03-09 14:08:00|45803.1|45783.1|45806|45786|45818.1|45798.1|45803.1|45783.1|43
1646834890000|2022-03-09 14:08:10|45803.5|45783.5|45844.7|45824.7|45847.6|45827.6|45803.5|45783.5|17
1646834900000|2022-03-09 14:08:20|45845.6|45825.6|45797|45777|45845.6|45825.6|45797|45777|76
1646834910000|2022-03-09 14:08:30|45794.9|45774.9|45791.5|45771.5|45794.9|45774.9|45791.5|45771.5|17
1646834920000|2022-03-09 14:08:40|45789.5|45769.5|45778.5|45758.5|45791|45771|45769.9|45749.9|20
1646834930000|2022-03-09 14:08:50|45780.6|45760.6|45790.6|45770.6|45796.5|45776.5|45780.6|45760.6|6
1646834940000|2022-03-09 14:09:00|45790.1|45770.1|45818.5|45798.5|45818.5|45798.5|45790.1|45770.1|12
1646834950000|2022-03-09 14:09:10|45816.5|45796.5|45841|45821|45848.5|45828.5|45816|45796|12
1646834960000|2022-03-09 14:09:20|45839|45819|45813.5|45793.5|45839|45819|45813.5|45793.5|5
1646834970000|2022-03-09 14:09:30|45811|45791|45770.6|45750.6|45811|45791|45770.6|45750.6|7
1646834980000|2022-03-09 14:09:40|45765.6|45745.6|45743.5|45723.5|45765.6|45745.6|45743.5|45723.5|8
1646834990000|2022-03-09 14:09:50|45733.5|45713.5|45759.5|45739.5|45761.5|45741.5|45733.5|45713.5|15
1646835000000|2022-03-09 14:10:00|45763.5|45743.5|45808.5|45788.5|45808.5|45788.5|45763.5|45743.5|21
1646835010000|2022-03-09 14:10:10|45806.5|45786.5|45793.1|45773.1|45811.5|45791.5|45788.5|45768.5|19
1646835020000|2022-03-09 14:10:20|45791|45771|45788.5|45768.5|45791|45771|45788.5|45768.5|5
1646835030000|2022-03-09 14:10:30|45786.5|45766.5|45758.5|45738.5|45786.5|45766.5|45753.5|45733.5|18
1646835040000|2022-03-09 14:10:40|45756.5|45736.5|45752.6|45732.6|45756.5|45736.5|45748.5|45728.5|8
1646835050000|2022-03-09 14:10:50|45753.5|45733.5|45764.5|45744.5|45764.5|45744.5|45751.5|45731.5|9
1646835060000|2022-03-09 14:11:00|45762|45742|45773.5|45753.5|45778.5|45758.5|45762|45742|14
1646835070000|2022-03-09 14:11:10|45771|45751|45771|45751|45776|45756|45768.5|45748.5|7
1646835080000|2022-03-09 14:11:20|45763.5|45743.5|45768.1|45748.1|45768.1|45748.1|45763.5|45743.5|8
1646835090000|2022-03-09 14:11:30|45789|45769|45786|45766|45789|45769|45786|45766|2
1646835100000|2022-03-09 14:11:40|45784|45764|45767|45747|45784|45764|45767|45747|6
1646835110000|2022-03-09 14:11:50|45764.2|45744.2|45746.5|45726.5|45764.2|45744.2|45746.5|45726.5|4
1646835120000|2022-03-09 14:12:00|45746|45726|45748.5|45728.5|45749|45729|45740.6|45720.6|17
1646835130000|2022-03-09 14:12:10|45756|45736|45768.1|45748.1|45768.1|45748.1|45756|45736|17
1646835140000|2022-03-09 14:12:20|45771|45751|45778.5|45758.5|45778.5|45758.5|45771|45751|4
1646835150000|2022-03-09 14:12:30|45779|45759|45783.1|45763.1|45783.1|45763.1|45778.5|45758.5|13
1646835160000|2022-03-09 14:12:40|45787.6|45767.6|45802.6|45782.6|45802.6|45782.6|45787.6|45767.6|14
1646835170000|2022-03-09 14:12:50|45805.1|45785.1|45802.6|45782.6|45805.1|45785.1|45802.6|45782.6|4
1646835180000|2022-03-09 14:13:00|45795.1|45775.1|45792.6|45772.6|45795.1|45775.1|45792.6|45772.6|6
1646835190000|2022-03-09 14:13:10|45795.1|45775.1|45790.1|45770.1|45795.1|45775.1|45790.1|45770.1|1
1646835200000|2022-03-09 14:13:20|45792.6|45772.6|45790.1|45770.1|45795.1|45775.1|45790.1|45770.1|19
1646835210000|2022-03-09 14:13:30|45785.6|45765.6|45810.1|45790.1|45810.1|45790.1|45776.5|45756.5|9
1646835220000|2022-03-09 14:13:40|45810.6|45790.6|45812.2|45792.2|45812.2|45792.2|45805.1|45785.1|5
1646835230000|2022-03-09 14:13:50|45809.7|45789.7|45820.1|45800.1|45829.7|45809.7|45807.6|45787.6|8
1646835240000|2022-03-09 14:14:00|45815.6|45795.6|45831.7|45811.7|45831.7|45811.7|45815.6|45795.6|6
1646835250000|2022-03-09 14:14:10|45833.8|45813.8|45837.6|45817.6|45840.1|45820.1|45833.8|45813.8|4
1646835260000|2022-03-09 14:14:20|45853.3|45833.3|45861.7|45841.7|45861.7|45841.7|45853.3|45833.3|5
1646835270000|2022-03-09 14:14:30|45874.2|45854.2|45884.2|45864.2|45886.7|45866.7|45874.2|45854.2|25
1646835280000|2022-03-09 14:14:40|45886.3|45866.3|45870.1|45850.1|45886.7|45866.7|45869.7|45849.7|10
1646835290000|2022-03-09 14:14:50|45872.2|45852.2|45879.7|45859.7|45883.8|45863.8|45872.2|45852.2|10
1646835300000|2022-03-09 14:15:00|45880.1|45860.1|45885.1|45865.1|45887.2|45867.2|45880.1|45860.1|15
1646835310000|2022-03-09 14:15:10|45882.6|45862.6|45895.1|45875.1|45897.6|45877.6|45878.1|45858.1|17
1646835320000|2022-03-09 14:15:20|45902.2|45882.2|45920.1|45900.1|45924.2|45904.2|45902.2|45882.2|12
1646835330000|2022-03-09 14:15:30|45918.1|45898.1|45919.2|45899.2|45921.7|45901.7|45917.6|45897.6|2
1646835340000|2022-03-09 14:15:40|45917.2|45897.2|45918.8|45898.8|45918.8|45898.8|45894.7|45874.7|16
1646835350000|2022-03-09 14:15:50|45921.3|45901.3|45924.2|45904.2|45926.7|45906.7|45921.3|45901.3|8
1646835360000|2022-03-09 14:16:00|45934.2|45914.2|45921.7|45901.7|45934.2|45914.2|45921.7|45901.7|9
1646835370000|2022-03-09 14:16:10|45919.7|45899.7|45919.2|45899.2|45919.7|45899.7|45919.2|45899.2|1
1646835380000|2022-03-09 14:16:20|45913.8|45893.8|45911.3|45891.3|45916.3|45896.3|45898.8|45878.8|19
1646835390000|2022-03-09 14:16:30|45908.8|45888.8|45889.2|45869.2|45908.8|45888.8|45889.2|45869.2|24
1646835400000|2022-03-09 14:16:40|45891.7|45871.7|45892.2|45872.2|45897.2|45877.2|45884.2|45864.2|31
1646835410000|2022-03-09 14:16:50|45894.7|45874.7|45881.7|45861.7|45897.2|45877.2|45881.7|45861.7|10
1646835420000|2022-03-09 14:17:00|45886.7|45866.7|45896.7|45876.7|45898.8|45878.8|45886.7|45866.7|9
1646835430000|2022-03-09 14:17:10|45897.2|45877.2|45899.2|45879.2|45900.8|45880.8|45896.7|45876.7|7
1646835440000|2022-03-09 14:17:20|45901.7|45881.7|45931.3|45911.3|45931.3|45911.3|45901.7|45881.7|13
1646835450000|2022-03-09 14:17:30|45931.2|45911.2|45931.2|45911.2|45931.2|45911.2|45931.2|45911.2|1
1646835460000|2022-03-09 14:17:40|45935.3|45915.3|45944.2|45924.2|45956.7|45936.7|45935.3|45915.3|7
1646835470000|2022-03-09 14:17:50|45942.2|45922.2|45947.2|45927.2|45949.2|45929.2|45942.2|45922.2|3
1646835480000|2022-03-09 14:18:00|45944.2|45924.2|45939.2|45919.2|45946.7|45926.7|45939.2|45919.2|4
1646835490000|2022-03-09 14:18:10|45955.3|45935.3|45946.7|45926.7|45955.3|45935.3|45946.7|45926.7|16
1646835500000|2022-03-09 14:18:20|45944.2|45924.2|45958.7|45938.7|45958.7|45938.7|45937.2|45917.2|13
1646835510000|2022-03-09 14:18:30|45960.8|45940.8|45976.2|45956.2|45976.2|45956.2|45958.7|45938.7|13
1646835520000|2022-03-09 14:18:40|45978.3|45958.3|45976.7|45956.7|45978.7|45958.7|45971.7|45951.7|11
1646835530000|2022-03-09 14:18:50|45978.7|45958.7|45966.2|45946.2|45988.7|45968.7|45966.2|45946.2|12
1646835540000|2022-03-09 14:19:00|45968.7|45948.7|45896.2|45876.2|45968.7|45948.7|45896.2|45876.2|28
1646835550000|2022-03-09 14:19:10|45894.2|45874.2|45918.7|45898.7|45918.7|45898.7|45893.7|45873.7|29
1646835560000|2022-03-09 14:19:20|45920.8|45900.8|45921.2|45901.2|45921.2|45901.2|45920.8|45900.8|10
1646835570000|2022-03-09 14:19:30|45921.7|45901.7|45918.7|45898.7|45921.7|45901.7|45918.7|45898.7|3
1646835580000|2022-03-09 14:19:40|||||||||3
1646835590000|2022-03-09 14:19:50|45907.6|45887.6|45903.7|45883.7|45907.6|45887.6|45901.7|45881.7|5
1646835600000|2022-03-09 14:20:00|45896.2|45876.2|45883.7|45863.7|45896.2|45876.2|45883.7|45863.7|7
1646835610000|2022-03-09 14:20:10|45881.7|45861.7|45894.2|45874.2|45894.2|45874.2|45881.7|45861.7|5
1646835620000|2022-03-09 14:20:20|45884.2|45864.2|45856.7|45836.7|45884.2|45864.2|45856.7|45836.7|28
1646835630000|2022-03-09 14:20:30|45854.2|45834.2|45853.3|45833.3|45854.2|45834.2|45846.7|45826.7|11
1646835640000|2022-03-09 14:20:40|45853.7|45833.7|45883.7|45863.7|45883.7|45863.7|45853.7|45833.7|4
1646835650000|2022-03-09 14:20:50|45881.7|45861.7|45883.7|45863.7|45883.7|45863.7|45881.2|45861.2|5
1646835660000|2022-03-09 14:21:00|45890.8|45870.8|45903.3|45883.3|45903.3|45883.3|45890.8|45870.8|8
1646835670000|2022-03-09 14:21:10|45901.2|45881.2|45941.2|45921.2|45941.2|45921.2|45901.2|45881.2|9
1646835680000|2022-03-09 14:21:20|45943.7|45923.7|45947.8|45927.8|45947.8|45927.8|45943.7|45923.7|1
1646835690000|2022-03-09 14:21:30|45950.8|45930.8|45946.2|45926.2|45950.8|45930.8|45943.7|45923.7|10
1646835700000|2022-03-09 14:21:40|45950.8|45930.8|45966.7|45946.7|45966.7|45946.7|45950.8|45930.8|7
1646835710000|2022-03-09 14:21:50|45961.7|45941.7|45959.2|45939.2|45961.7|45941.7|45959.2|45939.2|2
1646835720000|2022-03-09 14:22:00|45949.7|45929.7|45939.2|45919.2|45949.7|45929.7|45926.7|45906.7|12
1646835730000|2022-03-09 14:22:10|45938.7|45918.7|45938.3|45918.3|45942.8|45922.8|45938.3|45918.3|5
1646835740000|2022-03-09 14:22:20|45938.7|45918.7|45939.2|45919.2|45939.2|45919.2|45934.2|45914.2|3
1646835750000|2022-03-09 14:22:30|45941.7|45921.7|45941.7|45921.7|45944.2|45924.2|45941.7|45921.7|0
1646835760000|2022-03-09 14:22:40|45943.7|45923.7|45944.2|45924.2|45944.2|45924.2|45941.7|45921.7|4
1646835770000|2022-03-09 14:22:50|45940.1|45920.1|45928.7|45908.7|45940.1|45920.1|45924.2|45904.2|8
1646835780000|2022-03-09 14:23:00|45929.2|45909.2|45926.2|45906.2|45929.2|45909.2|45926.2|45906.2|0
1646835790000|2022-03-09 14:23:10|45923.7|45903.7|45944.2|45924.2|45944.2|45924.2|45923.7|45903.7|9
1646835800000|2022-03-09 14:23:20|45946.7|45926.7|45934.2|45914.2|45946.7|45926.7|45909.7|45889.7|22
1646835810000|2022-03-09 14:23:30|45936.2|45916.2|45917.6|45897.6|45936.2|45916.2|45917.6|45897.6|10
1646835820000|2022-03-09 14:23:40|45915.6|45895.6|45889.2|45869.2|45915.6|45895.6|45884.7|45864.7|8
1646835830000|2022-03-09 14:23:50|45887.2|45867.2|45872.2|45852.2|45887.2|45867.2|45872.2|45852.2|17
1646835840000|2022-03-09 14:24:00|45879.2|45859.2|45886.7|45866.7|45886.7|45866.7|45879.2|45859.2|8
1646835850000|2022-03-09 14:24:10|45888.7|45868.7|45881.7|45861.7|45894.2|45874.2|45881.7|45861.7|3
1646835860000|2022-03-09 14:24:20|45883.3|45863.3|45886.7|45866.7|45886.7|45866.7|45883.3|45863.3|24
1646835870000|2022-03-09 14:24:30|45882.2|45862.2|45924.2|45904.2|45924.2|45904.2|45882.2|45862.2|20
1646835880000|2022-03-09 14:24:40|45923.7|45903.7|45934.9|45914.9|45934.9|45914.9|45921.2|45901.2|24
1646835890000|2022-03-09 14:24:50|45932.8|45912.8|45928.7|45908.7|45932.8|45912.8|45928.7|45908.7|4
1646835900000|2022-03-09 14:25:00|45923.7|45903.7|45923.7|45903.7|45923.7|45903.7|45921.2|45901.2|8
1646835910000|2022-03-09 14:25:10|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|45925.8|45905.8|8
1646835920000|2022-03-09 14:25:20|45931.9|45911.9|45945.3|45925.3|45945.3|45925.3|45931.9|45911.9|4
1646835930000|2022-03-09 14:25:30|45951.2|45931.2|45939.2|45919.2|45951.2|45931.2|45939.2|45919.2|12
1646835940000|2022-03-09 14:25:40|45941.2|45921.2|45943.7|45923.7|45946.2|45926.2|45941.2|45921.2|3
1646835950000|2022-03-09 14:25:50|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|3
1646835960000|2022-03-09 14:26:00|45933.7|45913.7|45936.2|45916.2|45938.3|45918.3|45933.7|45913.7|4
1646835970000|2022-03-09 14:26:10|45938.3|45918.3|45929.2|45909.2|45946.2|45926.2|45929.2|45909.2|8
1646835980000|2022-03-09 14:26:20|45927.2|45907.2|45896.7|45876.7|45927.2|45907.2|45896.2|45876.2|14
1646835990000|2022-03-09 14:26:30|45894.2|45874.2|45889.2|45869.2|45894.2|45874.2|45889.2|45869.2|5
1646836000000|2022-03-09 14:26:40|45884.2|45864.2|45891.7|45871.7|45896.7|45876.7|45884.2|45864.2|7
1646836010000|2022-03-09 14:26:50|45889.2|45869.2|45899.2|45879.2|45899.2|45879.2|45889.2|45869.2|15
1646836020000|2022-03-09 14:27:00|45904.2|45884.2|45922.2|45902.2|45922.2|45902.2|45904.2|45884.2|11
1646836030000|2022-03-09 14:27:10|45923.7|45903.7|45934.2|45914.2|45936.7|45916.7|45923.7|45903.7|7
1646836040000|2022-03-09 14:27:20|45936.2|45916.2|45936.7|45916.7|45939.2|45919.2|45936.2|45916.2|3
1646836050000|2022-03-09 14:27:30|45938.7|45918.7|45954.2|45934.2|45958.7|45938.7|45938.7|45918.7|4
1646836060000|2022-03-09 14:27:40|45952.2|45932.2|45951.7|45931.7|45952.2|45932.2|45951.7|45931.7|0
1646836070000|2022-03-09 14:27:50|45953.3|45933.3|45960.8|45940.8|45964.9|45944.9|45953.3|45933.3|8
1646836080000|2022-03-09 14:28:00|45958.7|45938.7|45930.8|45910.8|45958.7|45938.7|45930.8|45910.8|11
1646836090000|2022-03-09 14:28:10|45923.3|45903.3|45920.8|45900.8|45923.3|45903.3|45920.8|45900.8|0
1646836100000|2022-03-09 14:28:20|45918.7|45898.7|45918.3|45898.3|45918.7|45898.7|45918.3|45898.3|4
1646836110000|2022-03-09 14:28:30|45920.3|45900.3|45915.8|45895.8|45920.8|45900.8|45915.8|45895.8|0
1646836120000|2022-03-09 14:28:40|45911.2|45891.2|45898.3|45878.3|45911.2|45891.2|45898.3|45878.3|4
1646836130000|2022-03-09 14:28:50|45891.2|45871.2|45888.7|45868.7|45891.2|45871.2|45888.7|45868.7|1
1646836140000|2022-03-09 14:29:00|45886.2|45866.2|45885.8|45865.8|45886.2|45866.2|45878.7|45858.7|12
1646836150000|2022-03-09 14:29:10|45883.3|45863.3|45911.2|45891.2|45911.2|45891.2|45883.3|45863.3|4
1646836160000|2022-03-09 14:29:20|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|45908.7|45888.7|1
1646836170000|2022-03-09 14:29:30|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|45906.2|45886.2|3
1646836180000|2022-03-09 14:29:40|45903.7|45883.7|45910.8|45890.8|45910.8|45890.8|45903.7|45883.7|2
1646836190000|2022-03-09 14:29:50|45911.2|45891.2|45915.8|45895.8|45915.8|45895.8|45911.2|45891.2|1
1646836200000|2022-03-09 14:30:00|45913.7|45893.7|45902.4|45882.4|45913.7|45893.7|45893.7|45873.7|17
1646836210000|2022-03-09 14:30:10|45903.3|45883.3|45900.8|45880.8|45905.8|45885.8|45900.3|45880.3|6
1646836220000|2022-03-09 14:30:20|45904.9|45884.9|45900.8|45880.8|45904.9|45884.9|45900.8|45880.8|5
1646836230000|2022-03-09 14:30:30|45902.8|45882.8|45905.8|45885.8|45905.8|45885.8|45900.8|45880.8|9
1646836240000|2022-03-09 14:30:40|45903.3|45883.3|45898.7|45878.7|45903.3|45883.3|45898.7|45878.7|4
1646836250000|2022-03-09 14:30:50|45898.3|45878.3|45900.8|45880.8|45900.8|45880.8|45898.3|45878.3|2
1646836260000|2022-03-09 14:31:00|45900.3|45880.3|45895.3|45875.3|45900.8|45880.8|45892.8|45872.8|7
1646836270000|2022-03-09 14:31:10|45893.3|45873.3|45909.9|45889.9|45911.9|45891.9|45888.7|45868.7|29
1646836280000|2022-03-09 14:31:20|45911.9|45891.9|45916.2|45896.2|45918.7|45898.7|45903.7|45883.7|7
1646836290000|2022-03-09 14:31:30|45911.2|45891.2|45909.2|45889.2|45913.7|45893.7|45909.2|45889.2|2
1646836300000|2022-03-09 14:31:40|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45909.2|45889.2|6
1646836310000|2022-03-09 14:31:50|45915.8|45895.8|45933.3|45913.3|45935.8|45915.8|45915.8|45895.8|13
1646836320000|2022-03-09 14:32:00|45923.7|45903.7|45906.2|45886.2|45923.7|45903.7|45906.2|45886.2|11
1646836330000|2022-03-09 14:32:10|45903.7|45883.7|45903.7|45883.7|45903.7|45883.7|45896.2|45876.2|11
1646836340000|2022-03-09 14:32:20|45901.2|45881.2|45898.7|45878.7|45903.3|45883.3|45898.7|45878.7|6
1646836350000|2022-03-09 14:32:30|45893.7|45873.7|45880.8|45860.8|45893.7|45873.7|45880.3|45860.3|10
1646836360000|2022-03-09 14:32:40|45880.3|45860.3|45878.3|45858.3|45880.3|45860.3|45878.3|45858.3|6
1646836370000|2022-03-09 14:32:50|45880.3|45860.3|45859.9|45839.9|45880.3|45860.3|45859.9|45839.9|12
1646836380000|2022-03-09 14:33:00|45857.4|45837.4|45841.2|45821.2|45859.9|45839.9|45841.2|45821.2|9
1646836390000|2022-03-09 14:33:10|45834.9|45814.9|45796.2|45776.2|45834.9|45814.9|45793.7|45773.7|43
1646836400000|2022-03-09 14:33:20|45796.7|45776.7|45809.2|45789.2|45813.7|45793.7|45789.2|45769.2|35
1646836410000|2022-03-09 14:33:30|45807.2|45787.2|45807.2|45787.2|45821.7|45801.7|45807.2|45787.2|17
1646836420000|2022-03-09 14:33:40|45806.7|45786.7|45797.6|45777.6|45806.7|45786.7|45793.1|45773.1|16
1646836430000|2022-03-09 14:33:50|45798.1|45778.1|45810.1|45790.1|45812.6|45792.6|45797.6|45777.6|5
1646836440000|2022-03-09 14:34:00|45812.6|45792.6|45815.6|45795.6|45815.6|45795.6|45812.6|45792.6|5
1646836450000|2022-03-09 14:34:10|45827.2|45807.2|45823.5|45803.5|45830.1|45810.1|45823.5|45803.5|10
1646836460000|2022-03-09 14:34:20|45825.6|45805.6|45877.2|45857.2|45877.2|45857.2|45820.6|45800.6|16
1646836470000|2022-03-09 14:34:30|45877.6|45857.6|45892.6|45872.6|45897.6|45877.6|45872.6|45852.6|23
1646836480000|2022-03-09 14:34:40|45888.1|45868.1|45890.1|45870.1|45890.1|45870.1|45888.1|45868.1|6
1646836490000|2022-03-09 14:34:50|45888.1|45868.1|45890.1|45870.1|45890.1|45870.1|45888.1|45868.1|2
1646836500000|2022-03-09 14:35:00|45887.6|45867.6|45924.2|45904.2|45924.2|45904.2|45887.6|45867.6|11
1646836510000|2022-03-09 14:35:10|45926.2|45906.2|45932.2|45912.2|45932.6|45912.6|45926.2|45906.2|2
1646836520000|2022-03-09 14:35:20|45936.2|45916.2|45938.7|45918.7|45956.2|45936.2|45936.2|45916.2|23
1646836530000|2022-03-09 14:35:30|45936.2|45916.2|45936.2|45916.2|45938.7|45918.7|45936.2|45916.2|2
1646836540000|2022-03-09 14:35:40|45938.7|45918.7|45946.2|45926.2|45946.2|45926.2|45936.2|45916.2|4
1646836550000|2022-03-09 14:35:50|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|45948.7|45928.7|5
1646836560000|2022-03-09 14:36:00|45946.2|45926.2|45941.7|45921.7|45949.2|45929.2|45939.2|45919.2|5
1646836570000|2022-03-09 14:36:10|45945.8|45925.8|45963.3|45943.3|45968.3|45948.3|45945.8|45925.8|13
1646836580000|2022-03-09 14:36:20|45962.8|45942.8|45967.4|45947.4|45967.8|45947.8|45962.8|45942.8|20
1646836590000|2022-03-09 14:36:30|45966.9|45946.9|45969.9|45949.9|45969.9|45949.9|45962.4|45942.4|4
1646836600000|2022-03-09 14:36:40|45967.8|45947.8|45963.9|45943.9|45976.4|45956.4|45963.9|45943.9|7
1646836610000|2022-03-09 14:36:50|45959.9|45939.9|45976.6|45956.6|45978.7|45958.7|45951.4|45931.4|39
1646836620000|2022-03-09 14:37:00|45979.1|45959.1|45971.4|45951.4|45979.1|45959.1|45971.4|45951.4|14
1646836630000|2022-03-09 14:37:10|45973.9|45953.9|45958.9|45938.9|45976.4|45956.4|45956.4|45936.4|10
1646836640000|2022-03-09 14:37:20|45961.4|45941.4|45956.4|45936.4|45961.4|45941.4|45956.4|45936.4|4
1646836650000|2022-03-09 14:37:30|45958.5|45938.5|45974.6|45954.6|45974.6|45954.6|45956|45936|2
1646836660000|2022-03-09 14:37:40|45977.6|45957.6|45975.5|45955.5|45982.1|45962.1|45975.5|45955.5|7
1646836670000|2022-03-09 14:37:50|45978|45958|45994.6|45974.6|45997.1|45977.1|45978|45958|12
1646836680000|2022-03-09 14:38:00|45997.1|45977.1|45982.6|45962.6|45997.1|45977.1|45982.6|45962.6|7
1646836690000|2022-03-09 14:38:10|45980.1|45960.1|45979.6|45959.6|45980.1|45960.1|45977.1|45957.1|4
1646836700000|2022-03-09 14:38:20|45980.1|45960.1|46002.6|45982.6|46002.6|45982.6|45977.1|45957.1|15
1646836710000|2022-03-09 14:38:30|46024.1|46004.1|46019.6|45999.6|46044.6|46024.6|46019.1|45999.1|34
1646836720000|2022-03-09 14:38:40|46022.1|46002.1|46025.1|46005.1|46025.1|46005.1|46019.6|45999.6|6
1646836730000|2022-03-09 14:38:50|46023|46003|46021|46001|46023.5|46003.5|46021|46001|6
1646836740000|2022-03-09 14:39:00|46020.5|46000.5|46025.5|46005.5|46028|46008|46013|45993|9
1646836750000|2022-03-09 14:39:10|46023.5|46003.5|46028|46008|46032.6|46012.6|46023|46003|5
1646836760000|2022-03-09 14:39:20|46025.5|46005.5|46023|46003|46025.5|46005.5|46018|45998|11
1646836770000|2022-03-09 14:39:30|46025.5|46005.5|46041|46021|46045.5|46025.5|46025.5|46005.5|15
1646836780000|2022-03-09 14:39:40|46043|46023|46058|46038|46058|46038|46043|46023|16
1646836790000|2022-03-09 14:39:50|46055.5|46035.5|46058|46038|46058|46038|46053|46033|9
1646836800000|2022-03-09 14:40:00|46068|46048|46075.5|46055.5|46075.5|46055.5|46068|46048|23
1646836810000|2022-03-09 14:40:10|46073.5|46053.5|46048|46028|46075.5|46055.5|46048|46028|19
1646836820000|2022-03-09 14:40:20|46046|46026|46065.1|46045.1|46065.1|46045.1|46042.6|46022.6|11
1646836830000|2022-03-09 14:40:30|46067.6|46047.6|46052.6|46032.6|46067.6|46047.6|46052.6|46032.6|4
1646836840000|2022-03-09 14:40:40|46047.6|46027.6|46033|46013|46047.6|46027.6|46033|46013|5
1646836850000|2022-03-09 14:40:50|46030.5|46010.5|46038|46018|46038|46018|46030.5|46010.5|4
1646836860000|2022-03-09 14:41:00|46042.6|46022.6|46045.5|46025.5|46045.5|46025.5|46040.5|46020.5|5
1646836870000|2022-03-09 14:41:10|46048|46028|46052.6|46032.6|46052.6|46032.6|46048|46028|5
1646836880000|2022-03-09 14:41:20|46053|46033|46079.1|46059.1|46079.1|46059.1|46053|46033|13
1646836890000|2022-03-09 14:41:30|46077.1|46057.1|46073|46053|46077.1|46057.1|46073|46053|9
1646836900000|2022-03-09 14:41:40|46071|46051|46075.5|46055.5|46075.5|46055.5|46070.5|46050.5|13
1646836910000|2022-03-09 14:41:50|46075.1|46055.1|46097.1|46077.1|46097.1|46077.1|46075.1|46055.1|20
1646836920000|2022-03-09 14:42:00|46099.6|46079.6|46094.1|46074.1|46099.6|46079.6|46094.1|46074.1|10
1646836930000|2022-03-09 14:42:10|46092.1|46072.1|46089.6|46069.6|46092.1|46072.1|46089.6|46069.6|9
1646836940000|2022-03-09 14:42:20|46090.5|46070.5|46097.6|46077.6|46102.1|46082.1|46090.5|46070.5|10
1646836950000|2022-03-09 14:42:30|46095.5|46075.5|46097.6|46077.6|46097.6|46077.6|46095.5|46075.5|4
1646836960000|2022-03-09 14:42:40|46097.1|46077.1|46112.6|46092.6|46112.6|46092.6|46097.1|46077.1|13
1646836970000|2022-03-09 14:42:50|46117.1|46097.1|46119.6|46099.6|46119.6|46099.6|46117.1|46097.1|3
1646836980000|2022-03-09 14:43:00|46115.5|46095.5|46105.1|46085.1|46115.5|46095.5|46100.5|46080.5|5
1646836990000|2022-03-09 14:43:10|46107.6|46087.6|46108|46088|46112.6|46092.6|46107.6|46087.6|2
1646837000000|2022-03-09 14:43:20|46106|46086|46106|46086|46106|46086|46106|46086|5
1646837010000|2022-03-09 14:43:30|46105.5|46085.5|46065.5|46045.5|46105.5|46085.5|46065.5|46045.5|18
1646837020000|2022-03-09 14:43:40|46067.6|46047.6|46088|46068|46088|46068|46065.5|46045.5|8
1646837030000|2022-03-09 14:43:50|46090.1|46070.1|46083|46063|46090.5|46070.5|46080.5|46060.5|1
1646837040000|2022-03-09 14:44:00|46082.6|46062.6|46078|46058|46082.6|46062.6|46075.5|46055.5|2
1646837050000|2022-03-09 14:44:10|46080.5|46060.5|46073|46053|46080.5|46060.5|46073|46053|4
1646837060000|2022-03-09 14:44:20|46070.5|46050.5|46068|46048|46073|46053|46068|46048|1
1646837070000|2022-03-09 14:44:30|46065.5|46045.5|46068.5|46048.5|46070.5|46050.5|46065.5|46045.5|4
1646837080000|2022-03-09 14:44:40|46068|46048|46077.6|46057.6|46079.6|46059.6|46065.5|46045.5|14
1646837090000|2022-03-09 14:44:50|46080.1|46060.1|46082.6|46062.6|46082.6|46062.6|46077.6|46057.6|11
1646837100000|2022-03-09 14:45:00|46080.5|46060.5|46130.1|46110.1|46132.1|46112.1|46080.1|46060.1|73
1646837110000|2022-03-09 14:45:10|46137.6|46117.6|46156|46136|46156.4|46136.4|46137.6|46117.6|30
1646837120000|2022-03-09 14:45:20|46168.7|46148.7|46166.9|46146.9|46173.5|46153.5|46159.8|46139.8|37
1646837130000|2022-03-09 14:45:30|46167.3|46147.3|46161|46141|46173.5|46153.5|46161|46141|20
1646837140000|2022-03-09 14:45:40|46163.5|46143.5|46148.5|46128.5|46163.5|46143.5|46141|46121|17
1646837150000|2022-03-09 14:45:50|46151|46131|46146|46126|46151|46131|46146|46126|5
1646837160000|2022-03-09 14:46:00|46148.5|46128.5|46121|46101|46148.5|46128.5|46121|46101|14
1646837170000|2022-03-09 14:46:10|46118.9|46098.9|46130.5|46110.5|46131|46111|46108.9|46088.9|10
1646837180000|2022-03-09 14:46:20|46128.5|46108.5|46128.5|46108.5|46131|46111|46128.5|46108.5|0
1646837190000|2022-03-09 14:46:30|46131|46111|46128.9|46108.9|46131.4|46111.4|46128.5|46108.5|2
1646837200000|2022-03-09 14:46:40|46131|46111|46111|46091|46131.4|46111.4|46108.5|46088.5|11
1646837210000|2022-03-09 14:46:50|46108.5|46088.5|46091.9|46071.9|46110.5|46090.5|46091.9|46071.9|6
1646837220000|2022-03-09 14:47:00|46094.4|46074.4|46088.9|46068.9|46096.9|46076.9|46082.8|46062.8|19
1646837230000|2022-03-09 14:47:10|46089.4|46069.4|46090.3|46070.3|46101.4|46081.4|46089.4|46069.4|17
1646837240000|2022-03-09 14:47:20|46088.3|46068.3|46103.5|46083.5|46103.5|46083.5|46083.7|46063.7|7
1646837250000|2022-03-09 14:47:30|46094.8|46074.8|46092.8|46072.8|46095.3|46075.3|46089.8|46069.8|11
1646837260000|2022-03-09 14:47:40|46094.8|46074.8|46084.8|46064.8|46095.3|46075.3|46084.8|46064.8|8
1646837270000|2022-03-09 14:47:50|46082.3|46062.3|46084.8|46064.8|46084.8|46064.8|46077.3|46057.3|6
1646837280000|2022-03-09 14:48:00|46082.3|46062.3|46131.9|46111.9|46131.9|46111.9|46082.3|46062.3|10
1646837290000|2022-03-09 14:48:10|46132.3|46112.3|46127.3|46107.3|46132.3|46112.3|46124.8|46104.8|8
1646837300000|2022-03-09 14:48:20|46129.4|46109.4|46149.8|46129.8|46149.8|46129.8|46129.4|46109.4|16
1646837310000|2022-03-09 14:48:30|46152.3|46132.3|46162.3|46142.3|46166.9|46146.9|46152.3|46132.3|12
1646837320000|2022-03-09 14:48:40|46159.8|46139.8|46166.9|46146.9|46166.9|46146.9|46159.8|46139.8|4
1646837330000|2022-03-09 14:48:50|46168.9|46148.9|46182.3|46162.3|46188.9|46168.9|46168.9|46148.9|7
1646837340000|2022-03-09 14:49:00|46179.8|46159.8|46207.3|46187.3|46209.4|46189.4|46179.8|46159.8|17
1646837350000|2022-03-09 14:49:10|46204.4|46184.4|46209.4|46189.4|46209.4|46189.4|46204.4|46184.4|5
1646837360000|2022-03-09 14:49:20|46211.4|46191.4|46217.3|46197.3|46221.4|46201.4|46211.4|46191.4|11
1646837370000|2022-03-09 14:49:30|46221.9|46201.9|46216.9|46196.9|46221.9|46201.9|46216.9|46196.9|10
1646837380000|2022-03-09 14:49:40|46214.4|46194.4|46212.3|46192.3|46216.9|46196.9|46209.8|46189.8|14
1646837390000|2022-03-09 14:49:50|46214.4|46194.4|46221.9|46201.9|46221.9|46201.9|46214.4|46194.4|5
1646837400000|2022-03-09 14:50:00|46223.9|46203.9|46249.4|46229.4|46249.4|46229.4|46223.9|46203.9|51
1646837410000|2022-03-09 14:50:10|46256.4|46236.4|46271.9|46251.9|46271.9|46251.9|46251.9|46231.9|26
1646837420000|2022-03-09 14:50:20|46278.5|46258.5|46301|46281|46301|46281|46278.5|46258.5|28
1646837430000|2022-03-09 14:50:30|46303|46283|46276.9|46256.9|46307.5|46287.5|46276.9|46256.9|34
1646837440000|2022-03-09 14:50:40|46279.4|46259.4|46293.9|46273.9|46293.9|46273.9|46279.4|46259.4|7
1646837450000|2022-03-09 14:50:50|46296|46276|46303.5|46283.5|46303.5|46283.5|46296|46276|20
1646837460000|2022-03-09 14:51:00|46310.5|46290.5|46323.9|46303.9|46326.4|46306.4|46310.5|46290.5|22
1646837470000|2022-03-09 14:51:10|46326.4|46306.4|46336|46316|46343.5|46323.5|46326.4|46306.4|16
1646837480000|2022-03-09 14:51:20|46333.9|46313.9|46328.9|46308.9|46333.9|46313.9|46328.9|46308.9|2
1646837490000|2022-03-09 14:51:30|46331|46311|46316.4|46296.4|46331|46311|46316|46296|11
1646837500000|2022-03-09 14:51:40|46318.5|46298.5|46318.9|46298.9|46323.5|46303.5|46318.5|46298.5|9
1646837510000|2022-03-09 14:51:50|46321|46301|46310|46290|46321|46301|46306|46286|13
1646837520000|2022-03-09 14:52:00|46310.5|46290.5|46318.5|46298.5|46333.5|46313.5|46310.5|46290.5|32
1646837530000|2022-03-09 14:52:10|46318|46298|46321|46301|46323.5|46303.5|46318|46298|8
1646837540000|2022-03-09 14:52:20|46318.9|46298.9|46313.5|46293.5|46321|46301|46313.5|46293.5|6
1646837550000|2022-03-09 14:52:30|||||||||2
1646837560000|2022-03-09 14:52:40|46311|46291|46311|46291|46311|46291|46311|46291|6
1646837570000|2022-03-09 14:52:50|46308.9|46288.9|46310.5|46290.5|46310.5|46290.5|46306.9|46286.9|17
1646837580000|2022-03-09 14:53:00|46311|46291|46313.9|46293.9|46320.5|46300.5|46311|46291|10
1646837590000|2022-03-09 14:53:10|46316|46296|46336|46316|46336|46316|46316|46296|11
1646837600000|2022-03-09 14:53:20|46338.9|46318.9|46352.5|46332.5|46352.5|46332.5|46338.9|46318.9|10
1646837610000|2022-03-09 14:53:30|46351|46331|46353|46333|46353.5|46333.5|46351|46331|20
1646837620000|2022-03-09 14:53:40|46353.5|46333.5|46362.1|46342.1|46362.1|46342.1|46353.5|46333.5|18
1646837630000|2022-03-09 14:53:50|46366.6|46346.6|46372.1|46352.1|46375.2|46355.2|46364.6|46344.6|42
1646837640000|2022-03-09 14:54:00|46379.6|46359.6|46414.6|46394.6|46419.6|46399.6|46379.6|46359.6|21
1646837650000|2022-03-09 14:54:10|46412.5|46392.5|46422.1|46402.1|46422.1|46402.1|46412.5|46392.5|16
1646837660000|2022-03-09 14:54:20|46417.5|46397.5|46407.1|46387.1|46419.1|46399.1|46407.1|46387.1|22
1646837670000|2022-03-09 14:54:30|46409.1|46389.1|46404.6|46384.6|46409.6|46389.6|46404.6|46384.6|6
1646837680000|2022-03-09 14:54:40|46400.5|46380.5|46387.1|46367.1|46400.5|46380.5|46384.6|46364.6|17
1646837690000|2022-03-09 14:54:50|46385|46365|46410.7|46390.7|46410.7|46390.7|46384.6|46364.6|13
1646837700000|2022-03-09 14:55:00|46408.7|46388.7|46419.6|46399.6|46429.1|46409.1|46404.1|46384.1|51
1646837710000|2022-03-09 14:55:10|46417.5|46397.5|46401.4|46381.4|46417.5|46397.5|46401.4|46381.4|11
1646837720000|2022-03-09 14:55:20|46397.3|46377.3|46386.4|46366.4|46397.3|46377.3|46386.4|46366.4|6
1646837730000|2022-03-09 14:55:30|46388.9|46368.9|46361.4|46341.4|46388.9|46368.9|46358.9|46338.9|39
1646837740000|2022-03-09 14:55:40|46363.9|46343.9|46376.4|46356.4|46376.4|46356.4|46363.9|46343.9|16
1646837750000|2022-03-09 14:55:50|46373.9|46353.9|46371.4|46351.4|46373.9|46353.9|46368.9|46348.9|8
1646837760000|2022-03-09 14:56:00|46368.9|46348.9|46373.9|46353.9|46373.9|46353.9|46364.4|46344.4|12
1646837770000|2022-03-09 14:56:10|46371.4|46351.4|46368.9|46348.9|46371.4|46351.4|46368.9|46348.9|4
1646837780000|2022-03-09 14:56:20|46366.4|46346.4|46361.9|46341.9|46368.9|46348.9|46361.9|46341.9|17
1646837790000|2022-03-09 14:56:30|46361.4|46341.4|46359.4|46339.4|46363.9|46343.9|46359.4|46339.4|10
1646837800000|2022-03-09 14:56:40|46348.9|46328.9|46316.9|46296.9|46348.9|46328.9|46316.9|46296.9|27
1646837810000|2022-03-09 14:56:50|46325.3|46305.3|46334.8|46314.8|46343|46323|46325.3|46305.3|8
1646837820000|2022-03-09 14:57:00|46332.3|46312.3|46337.3|46317.3|46339.8|46319.8|46330.3|46310.3|4
1646837830000|2022-03-09 14:57:10|46336.9|46316.9|46343.9|46323.9|46343.9|46323.9|46336.9|46316.9|19
1646837840000|2022-03-09 14:57:20|46341.9|46321.9|46344.8|46324.8|46347.3|46327.3|46341.9|46321.9|8
1646837850000|2022-03-09 14:57:30|46347.3|46327.3|46369.4|46349.4|46369.4|46349.4|46344.8|46324.8|12
1646837860000|2022-03-09 14:57:40|46371.4|46351.4|46411.4|46391.4|46411.9|46391.9|46371.4|46351.4|26
1646837870000|2022-03-09 14:57:50|46409.4|46389.4|46409.8|46389.8|46409.8|46389.8|46409.4|46389.4|4
1646837880000|2022-03-09 14:58:00|46409.4|46389.4|46404.8|46384.8|46409.4|46389.4|46402.8|46382.8|6
1646837890000|2022-03-09 14:58:10|46402.8|46382.8|46402.8|46382.8|46404.8|46384.8|46402.3|46382.3|15
1646837900000|2022-03-09 14:58:20|46404.8|46384.8|46340.3|46320.3|46404.8|46384.8|46340.3|46320.3|28
1646837910000|2022-03-09 14:58:30|46342.8|46322.8|46352.8|46332.8|46352.8|46332.8|46342.8|46322.8|4
1646837920000|2022-03-09 14:58:40|46354.8|46334.8|46357.8|46337.8|46357.8|46337.8|46352.8|46332.8|7
1646837930000|2022-03-09 14:58:50|46360.3|46340.3|46355.8|46335.8|46362.3|46342.3|46355.8|46335.8|6
1646837940000|2022-03-09 14:59:00|46355.3|46335.3|46352.8|46332.8|46357.3|46337.3|46352.8|46332.8|8
1646837950000|2022-03-09 14:59:10|46350.3|46330.3|46343.3|46323.3|46350.3|46330.3|46343.3|46323.3|8
1646837960000|2022-03-09 14:59:20|46339.2|46319.2|46358.3|46338.3|46360.3|46340.3|46331.7|46311.7|28
1646837970000|2022-03-09 14:59:30|46360.3|46340.3|46338.3|46318.3|46360.8|46340.8|46333.3|46313.3|7
1646837980000|2022-03-09 14:59:40|46336.2|46316.2|46321.2|46301.2|46336.2|46316.2|46319.2|46299.2|3
1646837990000|2022-03-09 14:59:50|46319.2|46299.2|46306.2|46286.2|46319.2|46299.2|46306.2|46286.2|18
1646838000000|2022-03-09 15:00:00|46305.8|46285.8|46306.2|46286.2|46308.3|46288.3|46303.3|46283.3|19
1646838010000|2022-03-09 15:00:10|46303.7|46283.7|46279.6|46259.6|46303.7|46283.7|46279.2|46259.2|19
1646838020000|2022-03-09 15:00:20|46279.2|46259.2|46279.2|46259.2|46281.7|46261.7|46269.2|46249.2|22
1646838030000|2022-03-09 15:00:30|46284.2|46264.2|46311.7|46291.7|46313.7|46293.7|46284.2|46264.2|10
1646838040000|2022-03-09 15:00:40|46319.2|46299.2|46339.6|46319.6|46349.2|46329.2|46319.2|46299.2|15
1646838050000|2022-03-09 15:00:50|46341.7|46321.7|46354.2|46334.2|46359.2|46339.2|46341.7|46321.7|5
1646838060000|2022-03-09 15:01:00|46358.7|46338.7|46351.7|46331.7|46366.2|46346.2|46342.6|46322.6|12
1646838070000|2022-03-09 15:01:10|46351.2|46331.2|46354.6|46334.6|46354.6|46334.6|46346.7|46326.7|6
1646838080000|2022-03-09 15:01:20|46358.7|46338.7|46381.2|46361.2|46381.2|46361.2|46358.7|46338.7|11
1646838090000|2022-03-09 15:01:30|46381.7|46361.7|46429.6|46409.6|46431.2|46411.2|46372.1|46352.1|48
1646838100000|2022-03-09 15:01:40|46431.2|46411.2|46424.2|46404.2|46431.7|46411.7|46412.6|46392.6|10
1646838110000|2022-03-09 15:01:50|46422.1|46402.1|46424.2|46404.2|46424.2|46404.2|46417.1|46397.1|14
1646838120000|2022-03-09 15:02:00|46429.2|46409.2|46429.2|46409.2|46446.2|46426.2|46429.2|46409.2|34
1646838130000|2022-03-09 15:02:10|46427.1|46407.1|46444.2|46424.2|46444.2|46424.2|46426.7|46406.7|14
1646838140000|2022-03-09 15:02:20|46446.7|46426.7|46439.6|46419.6|46446.7|46426.7|46439.6|46419.6|16
1646838150000|2022-03-09 15:02:30|46441.7|46421.7|46439.2|46419.2|46451.2|46431.2|46435.1|46415.1|12
1646838160000|2022-03-09 15:02:40|46439.6|46419.6|46430.3|46410.3|46445.7|46425.7|46430.3|46410.3|59
1646838170000|2022-03-09 15:02:50|46428.2|46408.2|46427.8|46407.8|46428.2|46408.2|46427.8|46407.8|15
1646838180000|2022-03-09 15:03:00|46429.8|46409.8|46440.3|46420.3|46447.8|46427.8|46429.8|46409.8|28
1646838190000|2022-03-09 15:03:10|46438.2|46418.2|46437.8|46417.8|46444.8|46424.8|46435.3|46415.3|19
1646838200000|2022-03-09 15:03:20|46440.3|46420.3|46445.3|46425.3|46449.2|46429.2|46440.3|46420.3|31
1646838210000|2022-03-09 15:03:30|46445.7|46425.7|46452.8|46432.8|46461.9|46441.9|46445.7|46425.7|20
1646838220000|2022-03-09 15:03:40|46454.8|46434.8|46459.8|46439.8|46459.8|46439.8|46448.2|46428.2|18
1646838230000|2022-03-09 15:03:50|46456.9|46436.9|46454.8|46434.8|46456.9|46436.9|46454.8|46434.8|18
1646838240000|2022-03-09 15:04:00|46452.3|46432.3|46467.3|46447.3|46467.3|46447.3|46452.3|46432.3|13
1646838250000|2022-03-09 15:04:10|46465.3|46445.3|46465.3|46445.3|46477.3|46457.3|46463.2|46443.2|9
1646838260000|2022-03-09 15:04:20|46462.8|46442.8|46451.7|46431.7|46467.3|46447.3|46451.7|46431.7|19
1646838270000|2022-03-09 15:04:30|46451.2|46431.2|46450.3|46430.3|46451.2|46431.2|46446.2|46426.2|25
1646838280000|2022-03-09 15:04:40|46440.3|46420.3|46435.3|46415.3|46440.3|46420.3|46435.3|46415.3|7
1646838290000|2022-03-09 15:04:50|46433.2|46413.2|46410.1|46390.1|46433.2|46413.2|46410.1|46390.1|20
1646838300000|2022-03-09 15:05:00|46412.1|46392.1|46390.7|46370.7|46412.1|46392.1|46390.7|46370.7|12
1646838310000|2022-03-09 15:05:10|46385.7|46365.7|46392.8|46372.8|46392.8|46372.8|46385.7|46365.7|11
1646838320000|2022-03-09 15:05:20|46390.7|46370.7|46407.8|46387.8|46407.8|46387.8|46387.8|46367.8|8
1646838330000|2022-03-09 15:05:30|46412.8|46392.8|46415.3|46395.3|46420.3|46400.3|46412.8|46392.8|12
1646838340000|2022-03-09 15:05:40|46417.8|46397.8|46424.8|46404.8|46424.8|46404.8|46415.7|46395.7|20
1646838350000|2022-03-09 15:05:50|46422.8|46402.8|46417.3|46397.3|46422.8|46402.8|46417.3|46397.3|3
1646838360000|2022-03-09 15:06:00|46419.8|46399.8|46427.8|46407.8|46429.8|46409.8|46419.8|46399.8|15
1646838370000|2022-03-09 15:06:10|46427.3|46407.3|46411.2|46391.2|46427.3|46407.3|46411.2|46391.2|11
1646838380000|2022-03-09 15:06:20|46410.7|46390.7|46390.3|46370.3|46410.7|46390.7|46390.3|46370.3|17
1646838390000|2022-03-09 15:06:30|46387.8|46367.8|46358.2|46338.2|46387.8|46367.8|46358.2|46338.2|37
1646838400000|2022-03-09 15:06:40|46353.2|46333.2|46347.8|46327.8|46355.3|46335.3|46347.8|46327.8|13
1646838410000|2022-03-09 15:06:50|46343.7|46323.7|46332.8|46312.8|46343.7|46323.7|46332.8|46312.8|10
1646838420000|2022-03-09 15:07:00|46342.8|46322.8|46337.8|46317.8|46342.8|46322.8|46337.8|46317.8|6
1646838430000|2022-03-09 15:07:10|46335.7|46315.7|46340.3|46320.3|46343.2|46323.2|46335.3|46315.3|11
1646838440000|2022-03-09 15:07:20|46342.3|46322.3|46367.8|46347.8|46367.8|46347.8|46342.3|46322.3|10
1646838450000|2022-03-09 15:07:30|46365.3|46345.3|46350.7|46330.7|46367.8|46347.8|46350.7|46330.7|17
1646838460000|2022-03-09 15:07:40|46347.8|46327.8|46335.3|46315.3|46347.8|46327.8|46335.3|46315.3|4
1646838470000|2022-03-09 15:07:50|46330.7|46310.7|46303.2|46283.2|46330.7|46310.7|46303.2|46283.2|11
1646838480000|2022-03-09 15:08:00|46305.3|46285.3|46295.3|46275.3|46305.3|46285.3|46290.3|46270.3|20
1646838490000|2022-03-09 15:08:10|46295.7|46275.7|46295.3|46275.3|46297.8|46277.8|46295.3|46275.3|1
1646838500000|2022-03-09 15:08:20|46297.3|46277.3|46295.3|46275.3|46297.3|46277.3|46295.3|46275.3|6
1646838510000|2022-03-09 15:08:30|46293.2|46273.2|46293.2|46273.2|46293.2|46273.2|46288.2|46268.2|9
1646838520000|2022-03-09 15:08:40|46297.8|46277.8|46291.7|46271.7|46297.8|46277.8|46291.7|46271.7|2
1646838530000|2022-03-09 15:08:50|46289.2|46269.2|46289.2|46269.2|46289.2|46269.2|46289.2|46269.2|1
1646838540000|2022-03-09 15:09:00|46286.7|46266.7|46279.6|46259.6|46286.7|46266.7|46279.6|46259.6|4
1646838550000|2022-03-09 15:09:10|46277.6|46257.6|46299.8|46279.8|46299.8|46279.8|46277.6|46257.6|27
1646838560000|2022-03-09 15:09:20|46300.3|46280.3|46295.7|46275.7|46300.3|46280.3|46295.7|46275.7|4
1646838570000|2022-03-09 15:09:30|46297.8|46277.8|46300.3|46280.3|46300.3|46280.3|46297.8|46277.8|3
1646838580000|2022-03-09 15:09:40|46300.7|46280.7|46299.2|46279.2|46301.2|46281.2|46299.2|46279.2|0
1646838590000|2022-03-09 15:09:50|46301.2|46281.2|46296.7|46276.7|46301.2|46281.2|46296.7|46276.7|0
1646838600000|2022-03-09 15:10:00|46298.7|46278.7|46296.7|46276.7|46298.7|46278.7|46296.7|46276.7|3
1646838610000|2022-03-09 15:10:10|46298.7|46278.7|46292.1|46272.1|46298.7|46278.7|46292.1|46272.1|8
1646838620000|2022-03-09 15:10:20|46291.7|46271.7|46274.6|46254.6|46291.7|46271.7|46274.6|46254.6|5
1646838630000|2022-03-09 15:10:30|46272.1|46252.1|46270.7|46250.7|46272.1|46252.1|46270.7|46250.7|5
1646838640000|2022-03-09 15:10:40|46261.2|46241.2|46254.2|46234.2|46261.2|46241.2|46254.2|46234.2|24
1646838650000|2022-03-09 15:10:50|46252.1|46232.1|46246.2|46226.2|46254.2|46234.2|46243.7|46223.7|19
1646838660000|2022-03-09 15:11:00|46248.2|46228.2|46251.2|46231.2|46258.2|46238.2|46248.2|46228.2|14
1646838670000|2022-03-09 15:11:10|46248.7|46228.7|46243.7|46223.7|46248.7|46228.7|46243.7|46223.7|19
1646838680000|2022-03-09 15:11:20|46241.7|46221.7|46236.2|46216.2|46243.7|46223.7|46231.2|46211.2|7
1646838690000|2022-03-09 15:11:30|46233.7|46213.7|46229.2|46209.2|46233.7|46213.7|46229.2|46209.2|9
1646838700000|2022-03-09 15:11:40|46227.1|46207.1|46226.7|46206.7|46231.2|46211.2|46226.7|46206.7|18
1646838710000|2022-03-09 15:11:50|46220.1|46200.1|46246.2|46226.2|46246.2|46226.2|46216.2|46196.2|37
1646838720000|2022-03-09 15:12:00|46243.7|46223.7|46243.7|46223.7|46243.7|46223.7|46243.7|46223.7|3
1646838730000|2022-03-09 15:12:10|46248.7|46228.7|46261.2|46241.2|46261.2|46241.2|46248.7|46228.7|17
1646838740000|2022-03-09 15:12:20|46263.2|46243.2|46261.2|46241.2|46263.7|46243.7|46261.2|46241.2|3
1646838760000|2022-03-09 15:12:40|||||||||1
1646838790000|2022-03-09 15:13:10|46259.2|46239.2|46248.7|46228.7|46259.2|46239.2|46248.7|46228.7|10
1646838800000|2022-03-09 15:13:20|46244.6|46224.6|46233.2|46213.2|46244.6|46224.6|46228.7|46208.7|4
1646838810000|2022-03-09 15:13:30|46233.7|46213.7|46241.2|46221.2|46241.2|46221.2|46231.2|46211.2|7
1646838820000|2022-03-09 15:13:40|46246.7|46226.7|46228.2|46208.2|46250.7|46230.7|46228.2|46208.2|21
1646838830000|2022-03-09 15:13:50|46225.7|46205.7|46218.7|46198.7|46228.2|46208.2|46218.7|46198.7|8
1646838840000|2022-03-09 15:14:00|46221.7|46201.7|46223.2|46203.2|46223.7|46203.7|46218.2|46198.2|6
1646838850000|2022-03-09 15:14:10|46225.3|46205.3|46223.2|46203.2|46228.2|46208.2|46223.2|46203.2|2
1646838860000|2022-03-09 15:14:20|46225.7|46205.7|46243.2|46223.2|46243.2|46223.2|46225.7|46205.7|5
1646838870000|2022-03-09 15:14:30|46245.3|46225.3|46250.7|46230.7|46250.7|46230.7|46245.3|46225.3|2
1646838880000|2022-03-09 15:14:40|46260.7|46240.7|46258.2|46238.2|46260.7|46240.7|46258.2|46238.2|10
1646838890000|2022-03-09 15:14:50|46257.8|46237.8|46260.7|46240.7|46260.7|46240.7|46255.3|46235.3|0
1646838900000|2022-03-09 15:15:00|46263.2|46243.2|46248.7|46228.7|46275.7|46255.7|46248.7|46228.7|22
1646838910000|2022-03-09 15:15:10|46248.2|46228.2|46220.7|46200.7|46253.2|46233.2|46220.7|46200.7|16
1646838920000|2022-03-09 15:15:20|46221.2|46201.2|46233.2|46213.2|46238.2|46218.2|46221.2|46201.2|5
1646838930000|2022-03-09 15:15:30|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46228.2|46208.2|5
1646838940000|2022-03-09 15:15:40|46232.8|46212.8|46258.7|46238.7|46258.7|46238.7|46232.8|46212.8|22
1646838950000|2022-03-09 15:15:50|46261.2|46241.2|46280.7|46260.7|46280.7|46260.7|46261.2|46241.2|7
1646838960000|2022-03-09 15:16:00|46279.2|46259.2|46265.7|46245.7|46279.2|46259.2|46265.7|46245.7|9
1646838970000|2022-03-09 15:16:10|46269.8|46249.8|46283.7|46263.7|46283.7|46263.7|46268.2|46248.2|22
1646838980000|2022-03-09 15:16:20|46293.5|46273.5|46320.7|46300.7|46323.2|46303.2|46293.5|46273.5|27
1646838990000|2022-03-09 15:16:30|46318.2|46298.2|46305.7|46285.7|46318.2|46298.2|46305.7|46285.7|3
1646839000000|2022-03-09 15:16:40|46321.2|46301.2|46320.7|46300.7|46322.8|46302.8|46313.2|46293.2|14
1646839010000|2022-03-09 15:16:50|46318.7|46298.7|46315.7|46295.7|46318.7|46298.7|46315.7|46295.7|2
1646839020000|2022-03-09 15:17:00|46313.7|46293.7|46327.8|46307.8|46327.8|46307.8|46305.7|46285.7|16
1646839030000|2022-03-09 15:17:10|46325.7|46305.7|46332.8|46312.8|46332.8|46312.8|46325.3|46305.3|9
1646839040000|2022-03-09 15:17:20|46330.7|46310.7|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|5
1646839050000|2022-03-09 15:17:30|46337.8|46317.8|46325.7|46305.7|46345.7|46325.7|46325.7|46305.7|21
1646839060000|2022-03-09 15:17:40|46327.8|46307.8|46347.8|46327.8|46347.8|46327.8|46327.8|46307.8|21
1646839070000|2022-03-09 15:17:50|46349.8|46329.8|46333.7|46313.7|46350.3|46330.3|46333.7|46313.7|7
1646839080000|2022-03-09 15:18:00|46335.7|46315.7|46307.8|46287.8|46336.2|46316.2|46307.8|46287.8|21
1646839090000|2022-03-09 15:18:10|46303.2|46283.2|46294.8|46274.8|46303.2|46283.2|46287.8|46267.8|8
1646839100000|2022-03-09 15:18:20|46295.3|46275.3|46293.2|46273.2|46295.3|46275.3|46293.2|46273.2|0
1646839110000|2022-03-09 15:18:30|46286.2|46266.2|46292.8|46272.8|46292.8|46272.8|46272.8|46252.8|26
1646839120000|2022-03-09 15:18:40|46290.3|46270.3|46290.3|46270.3|46290.3|46270.3|46285.3|46265.3|8
1646839130000|2022-03-09 15:18:50|46289.8|46269.8|46290.3|46270.3|46290.3|46270.3|46289.8|46269.8|3
1646839150000|2022-03-09 15:19:10|46288.2|46268.2|46287.3|46267.3|46288.2|46268.2|46287.3|46267.3|4
1646839160000|2022-03-09 15:19:20|46285.3|46265.3|46241.2|46221.2|46285.3|46265.3|46241.2|46221.2|17
1646839170000|2022-03-09 15:19:30|46240.7|46220.7|46240.3|46220.3|46247.3|46227.3|46238.7|46218.7|13
1646839180000|2022-03-09 15:19:40|46237.8|46217.8|46222.3|46202.3|46237.8|46217.8|46222.3|46202.3|2
1646839190000|2022-03-09 15:19:50|46218.2|46198.2|46162.3|46142.3|46218.2|46198.2|46152.8|46132.8|87
1646839200000|2022-03-09 15:20:00|46160.3|46140.3|46135.7|46115.7|46165.3|46145.3|46120.7|46100.7|26
1646839210000|2022-03-09 15:20:10|46131.7|46111.7|46133.7|46113.7|46133.7|46113.7|46123.7|46103.7|21
1646839220000|2022-03-09 15:20:20|46133.2|46113.2|46122.8|46102.8|46135.3|46115.3|46122.8|46102.8|5
1646839230000|2022-03-09 15:20:30|46125.3|46105.3|46118.2|46098.2|46125.3|46105.3|46115.7|46095.7|12
1646839240000|2022-03-09 15:20:40|46116.2|46096.2|46118.2|46098.2|46118.2|46098.2|46114.2|46094.2|2
1646839250000|2022-03-09 15:20:50|46115.7|46095.7|46092.6|46072.6|46128.9|46108.9|46092.6|46072.6|25
1646839260000|2022-03-09 15:21:00|46090.5|46070.5|46106.7|46086.7|46108.7|46088.7|46082.6|46062.6|21
1646839270000|2022-03-09 15:21:10|46106.2|46086.2|46123.7|46103.7|46123.7|46103.7|46106.2|46086.2|19
1646839280000|2022-03-09 15:21:20|46121.7|46101.7|46131.2|46111.2|46131.2|46111.2|46121.7|46101.7|6
1646839290000|2022-03-09 15:21:30|46135.3|46115.3|46130.7|46110.7|46143.7|46123.7|46126.2|46106.2|10
1646839300000|2022-03-09 15:21:40|46131.7|46111.7|46137.1|46117.1|46137.1|46117.1|46124.6|46104.6|9
1646839310000|2022-03-09 15:21:50|46131.2|46111.2|46141.7|46121.7|46144.2|46124.2|46129.2|46109.2|18
1646839320000|2022-03-09 15:22:00|46137.6|46117.6|46126.7|46106.7|46137.6|46117.6|46125.1|46105.1|11
1646839330000|2022-03-09 15:22:10|46128.7|46108.7|46146.7|46126.7|46150.7|46130.7|46126.7|46106.7|13
1646839340000|2022-03-09 15:22:20|46149.2|46129.2|46144.2|46124.2|46149.2|46129.2|46144.2|46124.2|2
1646839350000|2022-03-09 15:22:30|46142.1|46122.1|46134.6|46114.6|46142.1|46122.1|46134.6|46114.6|0
1646839360000|2022-03-09 15:22:40|46132.6|46112.6|46134.6|46114.6|46134.6|46114.6|46132.6|46112.6|0
1646839370000|2022-03-09 15:22:50|46132.6|46112.6|46109.2|46089.2|46132.6|46112.6|46109.2|46089.2|16
1646839380000|2022-03-09 15:23:00|46110.1|46090.1|46129.2|46109.2|46131.2|46111.2|46110.1|46090.1|14
1646839390000|2022-03-09 15:23:10|46131.7|46111.7|46134.2|46114.2|46134.2|46114.2|46131.7|46111.7|2
1646839410000|2022-03-09 15:23:30|46136.7|46116.7|46136.7|46116.7|46136.7|46116.7|46136.7|46116.7|0
1646839430000|2022-03-09 15:23:50|||||||||1
1646839450000|2022-03-09 15:24:10|46134.2|46114.2|46134.2|46114.2|46134.2|46114.2|46134.2|46114.2|0
1646839460000|2022-03-09 15:24:20|46136.2|46116.2|46169.2|46149.2|46169.2|46149.2|46134.2|46114.2|6
1646839470000|2022-03-09 15:24:30|46173.7|46153.7|46162.6|46142.6|46176.7|46156.7|46162.6|46142.6|22
1646839480000|2022-03-09 15:24:40|46162.1|46142.1|46149.2|46129.2|46162.1|46142.1|46149.2|46129.2|2
1646839490000|2022-03-09 15:24:50|46147.1|46127.1|46139.2|46119.2|46147.1|46127.1|46139.2|46119.2|6
1646839500000|2022-03-09 15:25:00|46139.1|46119.1|46129.1|46109.1|46139.1|46119.1|46126.6|46106.6|13
1646839510000|2022-03-09 15:25:10|46126.6|46106.6|46119.1|46099.1|46128.7|46108.7|46119.1|46099.1|4
1646839520000|2022-03-09 15:25:20|46121.6|46101.6|46117.1|46097.1|46121.6|46101.6|46117.1|46097.1|7
1646839530000|2022-03-09 15:25:30|46116.6|46096.6|46116.6|46096.6|46116.6|46096.6|46116.6|46096.6|6
1646839540000|2022-03-09 15:25:40|46114.1|46094.1|46126.6|46106.6|46128.2|46108.2|46113.7|46093.7|14
1646839550000|2022-03-09 15:25:50|46128.2|46108.2|46133.7|46113.7|46133.7|46113.7|46126.2|46106.2|5
1646839560000|2022-03-09 15:26:00|46131.6|46111.6|46126.6|46106.6|46131.6|46111.6|46126.6|46106.6|3
1646839570000|2022-03-09 15:26:10|46122.6|46102.6|46147.6|46127.6|46147.6|46127.6|46122.6|46102.6|14
1646839580000|2022-03-09 15:26:20|46156.6|46136.6|46156.2|46136.2|46161.2|46141.2|46156.2|46136.2|7
1646839590000|2022-03-09 15:26:30|46158.2|46138.2|46156.2|46136.2|46158.7|46138.7|46156.2|46136.2|6
1646839600000|2022-03-09 15:26:40|46154.1|46134.1|46124.6|46104.6|46154.1|46134.1|46124.6|46104.6|8
1646839610000|2022-03-09 15:26:50|46122.6|46102.6|46118.7|46098.7|46122.6|46102.6|46118.7|46098.7|10
1646839620000|2022-03-09 15:27:00|46120.7|46100.7|46121.2|46101.2|46121.2|46101.2|46120.7|46100.7|7
1646839630000|2022-03-09 15:27:10|46116.2|46096.2|46120.7|46100.7|46121.2|46101.2|46116.2|46096.2|0
1646839640000|2022-03-09 15:27:20|46121.2|46101.2|46120.7|46100.7|46121.2|46101.2|46118.7|46098.7|3
1646839650000|2022-03-09 15:27:30|46121.2|46101.2|46128.7|46108.7|46128.7|46108.7|46121.2|46101.2|4
1646839660000|2022-03-09 15:27:40|46126.2|46106.2|46133.2|46113.2|46133.2|46113.2|46126.2|46106.2|1
1646839670000|2022-03-09 15:27:50|46130.7|46110.7|46137.3|46117.3|46137.3|46117.3|46130.7|46110.7|4
1646839680000|2022-03-09 15:28:00|46143.4|46123.4|46162.5|46142.5|46162.5|46142.5|46143.4|46123.4|7
1646839690000|2022-03-09 15:28:10|46164.8|46144.8|46163.7|46143.7|46169.1|46149.1|46162.8|46142.8|12
1646839700000|2022-03-09 15:28:20|46151|46131|46153.2|46133.2|46153.2|46133.2|46144.1|46124.1|12
1646839710000|2022-03-09 15:28:30|46153.7|46133.7|46153.7|46133.7|46153.7|46133.7|46151.2|46131.2|0
1646839720000|2022-03-09 15:28:40|46151.6|46131.6|46140.7|46120.7|46151.6|46131.6|46140.7|46120.7|13
1646839730000|2022-03-09 15:28:50|46138.7|46118.7|46133.7|46113.7|46138.7|46118.7|46133.7|46113.7|5
1646839740000|2022-03-09 15:29:00|46131.6|46111.6|46130.7|46110.7|46131.6|46111.6|46126.2|46106.2|10
1646839750000|2022-03-09 15:29:10|46142.8|46122.8|46143.7|46123.7|46153.7|46133.7|46140.7|46120.7|13
1646839760000|2022-03-09 15:29:20|46145.7|46125.7|46140.7|46120.7|46145.7|46125.7|46134.1|46114.1|7
1646839770000|2022-03-09 15:29:30|46143.2|46123.2|46133.7|46113.7|46143.2|46123.2|46131.6|46111.6|3
1646839780000|2022-03-09 15:29:40|46131.6|46111.6|46131.2|46111.2|46133.7|46113.7|46131.2|46111.2|2
1646839790000|2022-03-09 15:29:50|46130.7|46110.7|46124.1|46104.1|46130.7|46110.7|46124.1|46104.1|2
1646839800000|2022-03-09 15:30:00|46126.2|46106.2|46116.6|46096.6|46126.6|46106.6|46116.6|46096.6|8
1646839810000|2022-03-09 15:30:10|46116.2|46096.2|46100.3|46080.3|46116.2|46096.2|46097.8|46077.8|31
1646839820000|2022-03-09 15:30:20|46101.6|46081.6|46127.8|46107.8|46129.8|46109.8|46101.6|46081.6|4
1646839840000|2022-03-09 15:30:40|46129.8|46109.8|46130.3|46110.3|46130.3|46110.3|46129.8|46109.8|1
1646839850000|2022-03-09 15:30:50|46127.8|46107.8|46128.2|46108.2|46128.2|46108.2|46125.7|46105.7|7
1646839860000|2022-03-09 15:31:00|46130.7|46110.7|46143.2|46123.2|46143.2|46123.2|46130.7|46110.7|5
1646839870000|2022-03-09 15:31:10|46145.3|46125.3|46153.7|46133.7|46153.7|46133.7|46145.3|46125.3|11
1646839880000|2022-03-09 15:31:20|46156.2|46136.2|46156.2|46136.2|46156.2|46136.2|46156.2|46136.2|4
1646839890000|2022-03-09 15:31:30|46158.2|46138.2|46156.2|46136.2|46158.7|46138.7|46156.2|46136.2|3
1646839900000|2022-03-09 15:31:40|46156.6|46136.6|46178.7|46158.7|46178.7|46158.7|46156.6|46136.6|23
1646839910000|2022-03-09 15:31:50|46203.2|46183.2|46200.7|46180.7|46208.7|46188.7|46190.7|46170.7|32
1646839920000|2022-03-09 15:32:00|||||||||2
1646839930000|2022-03-09 15:32:10|46198.7|46178.7|46193.2|46173.2|46198.7|46178.7|46193.2|46173.2|7
1646839940000|2022-03-09 15:32:20|46197.3|46177.3|46210.7|46190.7|46210.7|46190.7|46197.3|46177.3|21
1646839950000|2022-03-09 15:32:30|46215.7|46195.7|46218.2|46198.2|46220.7|46200.7|46215.7|46195.7|10
1646839960000|2022-03-09 15:32:40|46217.8|46197.8|46212.8|46192.8|46217.8|46197.8|46212.8|46192.8|5
1646839970000|2022-03-09 15:32:50|46210.7|46190.7|46210.3|46190.3|46210.7|46190.7|46209.8|46189.8|1
1646839980000|2022-03-09 15:33:00|46208.2|46188.2|46195.3|46175.3|46208.2|46188.2|46195.3|46175.3|4
1646839990000|2022-03-09 15:33:10|46192.8|46172.8|46202.8|46182.8|46202.8|46182.8|46192.8|46172.8|15
1646840000000|2022-03-09 15:33:20|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|4
1646840010000|2022-03-09 15:33:30|46198.2|46178.2|46197.8|46177.8|46198.2|46178.2|46197.8|46177.8|5
1646840020000|2022-03-09 15:33:40|46195.7|46175.7|46194.8|46174.8|46195.7|46175.7|46194.8|46174.8|0
1646840030000|2022-03-09 15:33:50|46192.8|46172.8|46153.7|46133.7|46192.8|46172.8|46153.7|46133.7|9
1646840040000|2022-03-09 15:34:00|46151.2|46131.2|46148.7|46128.7|46151.2|46131.2|46148.7|46128.7|10
1646840050000|2022-03-09 15:34:10|46147.8|46127.8|46145.3|46125.3|46147.8|46127.8|46145.3|46125.3|4
1646840060000|2022-03-09 15:34:20|46147.3|46127.3|46147.8|46127.8|46147.8|46127.8|46147.3|46127.3|5
1646840070000|2022-03-09 15:34:30|46150.3|46130.3|46161.8|46141.8|46161.8|46141.8|46150.3|46130.3|9
1646840080000|2022-03-09 15:34:40|46162.3|46142.3|46160.1|46140.1|46168.2|46148.2|46160.1|46140.1|5
1646840090000|2022-03-09 15:34:50|46158.2|46138.2|46158.2|46138.2|46158.2|46138.2|46158.2|46138.2|0
1646840120000|2022-03-09 15:35:20|46160.7|46140.7|46160.7|46140.7|46160.7|46140.7|46158.2|46138.2|1
1646840130000|2022-03-09 15:35:30|46158.2|46138.2|46143.2|46123.2|46158.2|46138.2|46143.2|46123.2|2
1646840140000|2022-03-09 15:35:40|||||||||2
1646840150000|2022-03-09 15:35:50|46145.3|46125.3|46152.3|46132.3|46152.3|46132.3|46145.3|46125.3|1
1646840160000|2022-03-09 15:36:00|46154.3|46134.3|46154.8|46134.8|46154.8|46134.8|46154.3|46134.3|3
1646840170000|2022-03-09 15:36:10|46152.8|46132.8|46143.2|46123.2|46152.8|46132.8|46143.2|46123.2|6
1646840180000|2022-03-09 15:36:20|46145.7|46125.7|46145.7|46125.7|46145.7|46125.7|46145.7|46125.7|2
1646840190000|2022-03-09 15:36:30|46142.8|46122.8|46145.3|46125.3|46147.8|46127.8|46142.8|46122.8|9
1646840200000|2022-03-09 15:36:40|46142.8|46122.8|46145.3|46125.3|46145.3|46125.3|46142.8|46122.8|2
1646840210000|2022-03-09 15:36:50|46143.2|46123.2|46143.2|46123.2|46145.3|46125.3|46143.2|46123.2|1
1646840220000|2022-03-09 15:37:00|46140.7|46120.7|46140.7|46120.7|46140.7|46120.7|46140.7|46120.7|4
1646840230000|2022-03-09 15:37:10|46138.7|46118.7|46138.7|46118.7|46138.7|46118.7|46138.7|46118.7|1
1646840240000|2022-03-09 15:37:20|46138.2|46118.2|46140.3|46120.3|46140.3|46120.3|46135.3|46115.3|12
1646840250000|2022-03-09 15:37:30|46142.8|46122.8|46262.8|46242.8|46269.8|46249.8|46142.8|46122.8|54
1646840260000|2022-03-09 15:37:40|46258.7|46238.7|46280.3|46260.3|46280.3|46260.3|46244.8|46224.8|26
1646840270000|2022-03-09 15:37:50|46281.2|46261.2|46303.2|46283.2|46315.7|46295.7|46281.2|46261.2|28
1646840280000|2022-03-09 15:38:00|46300.7|46280.7|46285.3|46265.3|46300.7|46280.7|46285.3|46265.3|5
1646840290000|2022-03-09 15:38:10|46278.7|46258.7|46220.3|46200.3|46278.7|46258.7|46218.2|46198.2|25
1646840300000|2022-03-09 15:38:20|46218.2|46198.2|46260.3|46240.3|46283.2|46263.2|46217.8|46197.8|12
1646840310000|2022-03-09 15:38:30|46262.8|46242.8|46257.8|46237.8|46262.8|46242.8|46257.8|46237.8|10
1646840320000|2022-03-09 15:38:40|46251.6|46231.6|46225.7|46205.7|46251.6|46231.6|46225.3|46205.3|19
1646840330000|2022-03-09 15:38:50|46228.2|46208.2|46225.7|46205.7|46228.2|46208.2|46225.7|46205.7|2
1646840340000|2022-03-09 15:39:00|46225.3|46205.3|46211.2|46191.2|46225.3|46205.3|46211.2|46191.2|3
1646840350000|2022-03-09 15:39:10|46208.7|46188.7|46208.2|46188.2|46208.7|46188.7|46208.2|46188.2|1
1646840360000|2022-03-09 15:39:20|46205.3|46185.3|46200.3|46180.3|46205.3|46185.3|46200.3|46180.3|6
1646840370000|2022-03-09 15:39:30|46195.3|46175.3|46170.3|46150.3|46195.3|46175.3|46170.3|46150.3|14
1646840380000|2022-03-09 15:39:40|46168.2|46148.2|46214.8|46194.8|46218.9|46198.9|46167.8|46147.8|12
1646840390000|2022-03-09 15:39:50|46216.8|46196.8|46212.8|46192.8|46217.3|46197.3|46212.8|46192.8|3
1646840400000|2022-03-09 15:40:00|46212.3|46192.3|46204.8|46184.8|46212.3|46192.3|46204.8|46184.8|2
1646840410000|2022-03-09 15:40:10|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|46197.8|46177.8|4
1646840420000|2022-03-09 15:40:20|46196.2|46176.2|46193.2|46173.2|46196.2|46176.2|46193.2|46173.2|8
1646840430000|2022-03-09 15:40:30|46191.6|46171.6|46190.3|46170.3|46193.7|46173.7|46190.3|46170.3|11
1646840440000|2022-03-09 15:40:40|46188.2|46168.2|46188.2|46168.2|46188.2|46168.2|46188.2|46168.2|0
1646840450000|2022-03-09 15:40:50|46176.2|46156.2|46173.7|46153.7|46176.2|46156.2|46173.7|46153.7|53
1646840460000|2022-03-09 15:41:00|46173.2|46153.2|46188.7|46168.7|46188.7|46168.7|46173.2|46153.2|23
1646840470000|2022-03-09 15:41:10|46189.1|46169.1|46181.6|46161.6|46189.1|46169.1|46179.1|46159.1|9
1646840480000|2022-03-09 15:41:20|46183.7|46163.7|46208.2|46188.2|46208.2|46188.2|46183.7|46163.7|5
1646840490000|2022-03-09 15:41:30|46208.7|46188.7|46216.2|46196.2|46216.2|46196.2|46208.7|46188.7|8
1646840500000|2022-03-09 15:41:40|||||||||1
1646840510000|2022-03-09 15:41:50|46220.7|46200.7|46231.6|46211.6|46231.6|46211.6|46220.7|46200.7|8
1646840520000|2022-03-09 15:42:00|46234.1|46214.1|46233.7|46213.7|46234.1|46214.1|46231.6|46211.6|2
1646840530000|2022-03-09 15:42:10|46232.1|46212.1|46234.1|46214.1|46236.2|46216.2|46231.6|46211.6|8
1646840540000|2022-03-09 15:42:20|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|1
1646840550000|2022-03-09 15:42:30|46231.2|46211.2|46223.7|46203.7|46231.2|46211.2|46223.7|46203.7|14
1646840560000|2022-03-09 15:42:40|46223.2|46203.2|46215.7|46195.7|46223.2|46203.2|46215.7|46195.7|1
1646840570000|2022-03-09 15:42:50|46218.2|46198.2|46218.2|46198.2|46218.2|46198.2|46218.2|46198.2|4
1646840580000|2022-03-09 15:43:00|46211.2|46191.2|46227.3|46207.3|46227.3|46207.3|46208.2|46188.2|13
1646840590000|2022-03-09 15:43:10|46230.3|46210.3|46265.7|46245.7|46310.3|46290.3|46230.3|46210.3|38
1646840600000|2022-03-09 15:43:20|46267.8|46247.8|46277.8|46257.8|46277.8|46257.8|46267.8|46247.8|23
1646840610000|2022-03-09 15:43:30|46275.7|46255.7|46278.2|46258.2|46280.7|46260.7|46273.2|46253.2|20
1646840620000|2022-03-09 15:43:40|46280.3|46260.3|46305.7|46285.7|46305.7|46285.7|46280.3|46260.3|10
1646840630000|2022-03-09 15:43:50|46301.2|46281.2|46298.7|46278.7|46303.2|46283.2|46296.2|46276.2|12
1646840640000|2022-03-09 15:44:00|46296.6|46276.6|46233.7|46213.7|46296.6|46276.6|46233.7|46213.7|6
1646840650000|2022-03-09 15:44:10|46231.2|46211.2|46213.2|46193.2|46231.2|46211.2|46208.2|46188.2|6
1646840660000|2022-03-09 15:44:20|46215.7|46195.7|46226.2|46206.2|46226.2|46206.2|46215.7|46195.7|3
1646840670000|2022-03-09 15:44:30|46230.2|46210.2|46232.7|46212.7|46232.7|46212.7|46228.7|46208.7|2
1646840680000|2022-03-09 15:44:40|46240.7|46220.7|46248.2|46228.2|46248.2|46228.2|46240.7|46220.7|1
1646840690000|2022-03-09 15:44:50|46253.2|46233.2|46275.2|46255.2|46275.2|46255.2|46253.2|46233.2|4
1646840700000|2022-03-09 15:45:00|46273.2|46253.2|46258.7|46238.7|46273.2|46253.2|46258.7|46238.7|6
1646840710000|2022-03-09 15:45:10|46256.6|46236.6|46254.1|46234.1|46256.6|46236.6|46246.6|46226.6|8
1646840720000|2022-03-09 15:45:20|46258.2|46238.2|46263.2|46243.2|46263.2|46243.2|46258.2|46238.2|1
1646840730000|2022-03-09 15:45:30|46260.2|46240.2|46241.2|46221.2|46260.2|46240.2|46241.2|46221.2|28
1646840740000|2022-03-09 15:45:40|46231.6|46211.6|46225.7|46205.7|46231.6|46211.6|46214.1|46194.1|6
1646840750000|2022-03-09 15:45:50|46227.7|46207.7|46211.2|46191.2|46227.7|46207.7|46207.1|46187.1|5
1646840760000|2022-03-09 15:46:00|46213.7|46193.7|46201.2|46181.2|46213.7|46193.7|46201.2|46181.2|20
1646840770000|2022-03-09 15:46:10|46203.2|46183.2|46166.2|46146.2|46203.2|46183.2|46166.2|46146.2|14
1646840780000|2022-03-09 15:46:20|46166.6|46146.6|46166.2|46146.2|46168.7|46148.7|46166.2|46146.2|5
1646840790000|2022-03-09 15:46:30|46168.7|46148.7|46168.7|46148.7|46168.7|46148.7|46166.2|46146.2|0
1646840800000|2022-03-09 15:46:40|46166.6|46146.6|46166.6|46146.6|46168.7|46148.7|46164.1|46144.1|0
1646840810000|2022-03-09 15:46:50|46166.2|46146.2|46164.1|46144.1|46166.2|46146.2|46163.7|46143.7|4
1646840820000|2022-03-09 15:47:00|46163.7|46143.7|46111.6|46091.6|46168.7|46148.7|46111.6|46091.6|51
1646840830000|2022-03-09 15:47:10|46117.7|46097.7|46121.6|46101.6|46136.2|46116.2|46117.7|46097.7|30
1646840840000|2022-03-09 15:47:20|46123.7|46103.7|46131.2|46111.2|46131.2|46111.2|46123.7|46103.7|6
1646840860000|2022-03-09 15:47:40|46133.7|46113.7|46144.1|46124.1|46144.1|46124.1|46133.7|46113.7|18
1646840880000|2022-03-09 15:48:00|46144.6|46124.6|46144.6|46124.6|46144.6|46124.6|46144.6|46124.6|6
1646840890000|2022-03-09 15:48:10|46146.6|46126.6|46152.7|46132.7|46152.7|46132.7|46146.6|46126.6|3
1646840900000|2022-03-09 15:48:20|46155.2|46135.2|46155.7|46135.7|46155.7|46135.7|46155.2|46135.2|1
1646840910000|2022-03-09 15:48:30|46153.7|46133.7|46153.2|46133.2|46153.7|46133.7|46153.2|46133.2|7
1646840920000|2022-03-09 15:48:40|46151.2|46131.2|46153.2|46133.2|46153.2|46133.2|46149.1|46129.1|8
1646840930000|2022-03-09 15:48:50|46151.2|46131.2|46184.1|46164.1|46184.1|46164.1|46151.2|46131.2|11
1646840940000|2022-03-09 15:49:00|46186.2|46166.2|46199.1|46179.1|46211.6|46191.6|46186.2|46166.2|16
1646840950000|2022-03-09 15:49:10|46201.6|46181.6|46197.7|46177.7|46201.6|46181.6|46197.7|46177.7|4
1646840960000|2022-03-09 15:49:20|46195.7|46175.7|46190.7|46170.7|46201.8|46181.8|46190.7|46170.7|3
1646840970000|2022-03-09 15:49:30|||||||||2
1646840980000|2022-03-09 15:49:40|46188.2|46168.2|46188.2|46168.2|46188.2|46168.2|46188.2|46168.2|0
1646840990000|2022-03-09 15:49:50|46190.7|46170.7|46187.7|46167.7|46190.7|46170.7|46187.3|46167.3|3
1646841000000|2022-03-09 15:50:00|46188.2|46168.2|46188.2|46168.2|46188.2|46168.2|46185.7|46165.7|1
1646841010000|2022-03-09 15:50:10|46195.2|46175.2|46218.2|46198.2|46218.2|46198.2|46195.2|46175.2|7
1646841020000|2022-03-09 15:50:20|46222.7|46202.7|46228.2|46208.2|46228.2|46208.2|46220.7|46200.7|6
1646841030000|2022-03-09 15:50:30|46230.7|46210.7|46228.2|46208.2|46230.7|46210.7|46226.2|46206.2|4
1646841040000|2022-03-09 15:50:40|46226.2|46206.2|46228.7|46208.7|46234.3|46214.3|46223.2|46203.2|9
1646841050000|2022-03-09 15:50:50|46230.7|46210.7|46224.6|46204.6|46230.7|46210.7|46222.6|46202.6|0
1646841060000|2022-03-09 15:51:00|46221.2|46201.2|46218.2|46198.2|46221.2|46201.2|46216.2|46196.2|1
1646841070000|2022-03-09 15:51:10|46216.2|46196.2|46213.2|46193.2|46216.2|46196.2|46213.2|46193.2|1
1646841080000|2022-03-09 15:51:20|46215.2|46195.2|46224.8|46204.8|46224.8|46204.8|46213.7|46193.7|3
1646841090000|2022-03-09 15:51:30|46225.2|46205.2|46227.7|46207.7|46227.7|46207.7|46225.2|46205.2|2
1646841100000|2022-03-09 15:51:40|46228.7|46208.7|46247.3|46227.3|46247.3|46227.3|46228.7|46208.7|5
1646841110000|2022-03-09 15:51:50|46249.8|46229.8|46252.7|46232.7|46255.7|46235.7|46249.8|46229.8|5
1646841120000|2022-03-09 15:52:00|46243.2|46223.2|46224.6|46204.6|46243.2|46223.2|46224.6|46204.6|9
1646841130000|2022-03-09 15:52:10|46222.5|46202.5|46210.7|46190.7|46222.5|46202.5|46205.7|46185.7|5
1646841140000|2022-03-09 15:52:20|46220|46200|46234.8|46214.8|46234.8|46214.8|46220|46200|38
1646841150000|2022-03-09 15:52:30|46237.3|46217.3|46237.3|46217.3|46239.3|46219.3|46237.3|46217.3|10
1646841160000|2022-03-09 15:52:40|46235.2|46215.2|46232.3|46212.3|46235.2|46215.2|46232.3|46212.3|2
1646841170000|2022-03-09 15:52:50|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|0
1646841180000|2022-03-09 15:53:00|||||||||23
1646841190000|2022-03-09 15:53:10|46226.2|46206.2|46209.1|46189.1|46226.2|46206.2|46209.1|46189.1|12
1646841200000|2022-03-09 15:53:20|46208.2|46188.2|46208.2|46188.2|46208.2|46188.2|46208.2|46188.2|1
1646841210000|2022-03-09 15:53:30|||||||||2
1646841220000|2022-03-09 15:53:40|46220|46200|46221.4|46201.4|46223.4|46203.4|46220|46200|9
1646841230000|2022-03-09 15:53:50|46223.9|46203.9|46221.8|46201.8|46223.9|46203.9|46221.4|46201.4|1
1646841240000|2022-03-09 15:54:00|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|1
1646841250000|2022-03-09 15:54:10|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|6
1646841260000|2022-03-09 15:54:20|46224.8|46204.8|46225.2|46205.2|46225.2|46205.2|46224.8|46204.8|1
1646841270000|2022-03-09 15:54:30|46227.3|46207.3|46254.8|46234.8|46254.8|46234.8|46227.3|46207.3|17
1646841280000|2022-03-09 15:54:40|46254.3|46234.3|46252.3|46232.3|46254.3|46234.3|46252.3|46232.3|1
1646841290000|2022-03-09 15:54:50|||||||||5
1646841300000|2022-03-09 15:55:00|46250.2|46230.2|46223.4|46203.4|46250.2|46230.2|46223.4|46203.4|13
1646841310000|2022-03-09 15:55:10|46219.3|46199.3|46209.8|46189.8|46219.3|46199.3|46209.8|46189.8|5
1646841320000|2022-03-09 15:55:20|46207.7|46187.7|46224.8|46204.8|46224.8|46204.8|46207.3|46187.3|4
1646841330000|2022-03-09 15:55:30|46226.8|46206.8|46231.8|46211.8|46231.8|46211.8|46226.8|46206.8|0
1646841340000|2022-03-09 15:55:40|46229.3|46209.3|46227.3|46207.3|46229.3|46209.3|46224.8|46204.8|17
1646841350000|2022-03-09 15:55:50|46231.4|46211.4|46238.9|46218.9|46238.9|46218.9|46231.4|46211.4|1
1646841360000|2022-03-09 15:56:00|46239.3|46219.3|46232.3|46212.3|46239.3|46219.3|46232.3|46212.3|0
1646841370000|2022-03-09 15:56:10|46234.3|46214.3|46222.3|46202.3|46234.8|46214.8|46222.3|46202.3|2
1646841400000|2022-03-09 15:56:40|||||||||2
1646841420000|2022-03-09 15:57:00|46227.3|46207.3|46224.8|46204.8|46227.3|46207.3|46224.8|46204.8|8
1646841430000|2022-03-09 15:57:10|46222.3|46202.3|46214.3|46194.3|46222.3|46202.3|46214.3|46194.3|3
1646841450000|2022-03-09 15:57:30|46211.8|46191.8|46211.8|46191.8|46211.8|46191.8|46211.8|46191.8|1
1646841460000|2022-03-09 15:57:40|46209.8|46189.8|46195.2|46175.2|46209.8|46189.8|46195.2|46175.2|7
1646841470000|2022-03-09 15:57:50|46194.8|46174.8|46180.7|46160.7|46194.8|46174.8|46180.7|46160.7|5
1646841480000|2022-03-09 15:58:00|46183.2|46163.2|46174.3|46154.3|46194.8|46174.8|46174.3|46154.3|13
1646841490000|2022-03-09 15:58:10|46174.8|46154.8|46147.7|46127.7|46174.8|46154.8|46147.7|46127.7|13
1646841500000|2022-03-09 15:58:20|46156.8|46136.8|46161.4|46141.4|46161.4|46141.4|46156.8|46136.8|9
1646841510000|2022-03-09 15:58:30|46158.9|46138.9|46161.4|46141.4|46161.4|46141.4|46158.9|46138.9|0
1646841520000|2022-03-09 15:58:40|46159.3|46139.3|46184.8|46164.8|46184.8|46164.8|46158.9|46138.9|7
1646841530000|2022-03-09 15:58:50|46187.3|46167.3|46212.3|46192.3|46212.3|46192.3|46187.3|46167.3|8
1646841540000|2022-03-09 15:59:00|46209.8|46189.8|46202.3|46182.3|46209.8|46189.8|46202.3|46182.3|8
1646841550000|2022-03-09 15:59:10|46204.8|46184.8|46207.3|46187.3|46207.3|46187.3|46204.8|46184.8|3
1646841560000|2022-03-09 15:59:20|46209.3|46189.3|46244.8|46224.8|46252.3|46232.3|46209.3|46189.3|27
1646841570000|2022-03-09 15:59:30|46246.8|46226.8|46264.3|46244.3|46264.3|46244.3|46246.8|46226.8|9
1646841580000|2022-03-09 15:59:40|46264.8|46244.8|46274.8|46254.8|46274.8|46254.8|46262.3|46242.3|4
1646841590000|2022-03-09 15:59:50|46287.7|46267.7|46297.3|46277.3|46297.3|46277.3|46287.7|46267.7|9
1646841600000|2022-03-09 16:00:00|46294.8|46274.8|46297.7|46277.7|46299.8|46279.8|46294.8|46274.8|13
1646841610000|2022-03-09 16:00:10|46297.3|46277.3|46288.2|46268.2|46297.3|46277.3|46286.2|46266.2|10
1646841620000|2022-03-09 16:00:20|46286.2|46266.2|46285.2|46265.2|46286.2|46266.2|46283.7|46263.7|10
1646841630000|2022-03-09 16:00:30|46284.8|46264.8|46282.7|46262.7|46284.8|46264.8|46282.7|46262.7|12
1646841640000|2022-03-09 16:00:40|46280.7|46260.7|46275.7|46255.7|46280.7|46260.7|46269.1|46249.1|26
1646841660000|2022-03-09 16:01:00|46273.2|46253.2|46307.3|46287.3|46307.3|46287.3|46273.2|46253.2|16
1646841670000|2022-03-09 16:01:10|46304.8|46284.8|46290.7|46270.7|46304.8|46284.8|46290.7|46270.7|8
1646841680000|2022-03-09 16:01:20|46288.7|46268.7|46266.2|46246.2|46288.7|46268.7|46266.2|46246.2|3
1646841690000|2022-03-09 16:01:30|46262.3|46242.3|46237.7|46217.7|46262.3|46242.3|46237.3|46217.3|16
1646841700000|2022-03-09 16:01:40|46237.3|46217.3|46227.7|46207.7|46237.7|46217.7|46227.7|46207.7|7
1646841710000|2022-03-09 16:01:50|46223.7|46203.7|46215.2|46195.2|46223.7|46203.7|46215.2|46195.2|11
1646841720000|2022-03-09 16:02:00|46213.2|46193.2|46210.2|46190.2|46213.2|46193.2|46208.2|46188.2|4
1646841730000|2022-03-09 16:02:10|46208.2|46188.2|46201.2|46181.2|46208.2|46188.2|46201.2|46181.2|3
1646841740000|2022-03-09 16:02:20|46184.8|46164.8|46182.3|46162.3|46184.8|46164.8|46174.8|46154.8|13
1646841750000|2022-03-09 16:02:30|46184.8|46164.8|46184.3|46164.3|46184.8|46164.8|46179.8|46159.8|8
1646841760000|2022-03-09 16:02:40|46184.8|46164.8|46187.3|46167.3|46189.3|46169.3|46184.8|46164.8|4
1646841770000|2022-03-09 16:02:50|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|4
1646841780000|2022-03-09 16:03:00|46182.7|46162.7|46181.8|46161.8|46182.7|46162.7|46181.8|46161.8|5
1646841790000|2022-03-09 16:03:10|46179.8|46159.8|46147.3|46127.3|46179.8|46159.8|46147.3|46127.3|24
1646841800000|2022-03-09 16:03:20|46149.8|46129.8|46159.3|46139.3|46159.3|46139.3|46149.8|46129.8|10
1646841810000|2022-03-09 16:03:30|46159.8|46139.8|46162.3|46142.3|46164.8|46144.8|46159.8|46139.8|0
1646841820000|2022-03-09 16:03:40|46160.2|46140.2|46157.3|46137.3|46160.2|46140.2|46157.3|46137.3|3
1646841830000|2022-03-09 16:03:50|46155.2|46135.2|46149.8|46129.8|46155.2|46135.2|46149.8|46129.8|2
1646841840000|2022-03-09 16:04:00|46147.3|46127.3|46145.2|46125.2|46152.7|46132.7|46142.3|46122.3|9
1646841850000|2022-03-09 16:04:10|46147.3|46127.3|46147.7|46127.7|46150.2|46130.2|46147.3|46127.3|6
1646841860000|2022-03-09 16:04:20|46150.2|46130.2|46144.8|46124.8|46150.2|46130.2|46144.8|46124.8|4
1646841870000|2022-03-09 16:04:30|46142.7|46122.7|46124.8|46104.8|46142.7|46122.7|46124.8|46104.8|3
1646841880000|2022-03-09 16:04:40|46127.3|46107.3|46122.3|46102.3|46127.3|46107.3|46120.2|46100.2|5
1646841890000|2022-03-09 16:04:50|46120.2|46100.2|46123.8|46103.8|46124.8|46104.8|46120.2|46100.2|4
1646841900000|2022-03-09 16:05:00|46127.3|46107.3|46112.3|46092.3|46127.3|46107.3|46109.8|46089.8|47
1646841910000|2022-03-09 16:05:10|46109.8|46089.8|46117.3|46097.3|46117.3|46097.3|46109.8|46089.8|1
1646841920000|2022-03-09 16:05:20|46114.8|46094.8|46117.3|46097.3|46117.3|46097.3|46114.8|46094.8|1
1646841930000|2022-03-09 16:05:30|46119.3|46099.3|46125.2|46105.2|46125.2|46105.2|46119.3|46099.3|11
1646841940000|2022-03-09 16:05:40|46122.3|46102.3|46123.7|46103.7|46123.7|46103.7|46119.8|46099.8|6
1646841950000|2022-03-09 16:05:50|46129.8|46109.8|46129.8|46109.8|46130.2|46110.2|46129.8|46109.8|0
1646841960000|2022-03-09 16:06:00|46130.2|46110.2|46130.2|46110.2|46131.8|46111.8|46129.8|46109.8|17
1646841970000|2022-03-09 16:06:10|46132.3|46112.3|46129.8|46109.8|46132.3|46112.3|46129.8|46109.8|9
1646841980000|2022-03-09 16:06:20|46127.7|46107.7|46112.3|46092.3|46127.7|46107.7|46112.3|46092.3|10
1646841990000|2022-03-09 16:06:30|46111.8|46091.8|46126.8|46106.8|46126.8|46106.8|46109.8|46089.8|21
1646842000000|2022-03-09 16:06:40|46124.8|46104.8|46115.7|46095.7|46124.8|46104.8|46115.7|46095.7|3
1646842010000|2022-03-09 16:06:50|46114.8|46094.8|46109.8|46089.8|46117.3|46097.3|46109.8|46089.8|10
1646842020000|2022-03-09 16:07:00|46108.8|46088.8|46092.3|46072.3|46108.8|46088.8|46090.2|46070.2|17
1646842030000|2022-03-09 16:07:10|46091.8|46071.8|46097.3|46077.3|46097.3|46077.3|46089.8|46069.8|10
1646842040000|2022-03-09 16:07:20|46095.2|46075.2|46094.8|46074.8|46095.2|46075.2|46094.8|46074.8|9
1646842050000|2022-03-09 16:07:30|46092.7|46072.7|46092.3|46072.3|46092.7|46072.7|46092.3|46072.3|4
1646842060000|2022-03-09 16:07:40|46090.2|46070.2|46091.8|46071.8|46092.3|46072.3|46089.8|46069.8|11
1646842070000|2022-03-09 16:07:50|46089.3|46069.3|46092.3|46072.3|46092.3|46072.3|46089.3|46069.3|16
1646842080000|2022-03-09 16:08:00|46090.2|46070.2|46092.3|46072.3|46092.3|46072.3|46087.7|46067.7|15
1646842090000|2022-03-09 16:08:10|46092.7|46072.7|46092.3|46072.3|46102.3|46082.3|46092.3|46072.3|39
1646842100000|2022-03-09 16:08:20|46094.8|46074.8|46094.8|46074.8|46094.8|46074.8|46092.3|46072.3|3
1646842110000|2022-03-09 16:08:30|46097.3|46077.3|46107.3|46087.3|46109.3|46089.3|46097.3|46077.3|4
1646842120000|2022-03-09 16:08:40|46111.8|46091.8|46112.3|46092.3|46114.8|46094.8|46109.8|46089.8|7
1646842130000|2022-03-09 16:08:50|46114.8|46094.8|46112.3|46092.3|46114.8|46094.8|46109.8|46089.8|4
1646842140000|2022-03-09 16:09:00|46110.2|46090.2|46107.3|46087.3|46112.3|46092.3|46107.3|46087.3|2
1646842150000|2022-03-09 16:09:10|46109.8|46089.8|46107.3|46087.3|46109.8|46089.8|46107.3|46087.3|3
1646842160000|2022-03-09 16:09:20|46112.3|46092.3|46124.8|46104.8|46124.8|46104.8|46112.3|46092.3|2
1646842170000|2022-03-09 16:09:30|46127.3|46107.3|46102.3|46082.3|46127.3|46107.3|46102.3|46082.3|10
1646842180000|2022-03-09 16:09:40|46104.3|46084.3|46114.8|46094.8|46114.8|46094.8|46104.3|46084.3|8
1646842190000|2022-03-09 16:09:50|46116.8|46096.8|46114.8|46094.8|46117.3|46097.3|46114.8|46094.8|1
1646842200000|2022-03-09 16:10:00|46116.8|46096.8|46112.3|46092.3|46116.8|46096.8|46112.3|46092.3|1
1646842210000|2022-03-09 16:10:10|46112.7|46092.7|46107.3|46087.3|46112.7|46092.7|46107.3|46087.3|2
1646842220000|2022-03-09 16:10:20|46104.8|46084.8|46102.3|46082.3|46104.8|46084.8|46102.3|46082.3|4
1646842230000|2022-03-09 16:10:30|46104.8|46084.8|46124.8|46104.8|46124.8|46104.8|46104.8|46084.8|10
1646842240000|2022-03-09 16:10:40|46122.7|46102.7|46119.8|46099.8|46122.7|46102.7|46119.3|46099.3|5
1646842250000|2022-03-09 16:10:50|46120.2|46100.2|46124.8|46104.8|46124.8|46104.8|46120.2|46100.2|6
1646842260000|2022-03-09 16:11:00|46122.7|46102.7|46126.8|46106.8|46127.3|46107.3|46122.3|46102.3|2
1646842270000|2022-03-09 16:11:10|46124.8|46104.8|46122.3|46102.3|46126.8|46106.8|46118.6|46098.6|4
1646842280000|2022-03-09 16:11:20|46124.8|46104.8|46117.7|46097.7|46124.8|46104.8|46117.7|46097.7|5
1646842290000|2022-03-09 16:11:30|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|46120.2|46100.2|2
1646842300000|2022-03-09 16:11:40|46117.7|46097.7|46117.3|46097.3|46117.7|46097.7|46117.3|46097.3|2
1646842310000|2022-03-09 16:11:50|||||||||1
1646842320000|2022-03-09 16:12:00|||||||||6
1646842330000|2022-03-09 16:12:10|46115.2|46095.2|46137.3|46117.3|46139.8|46119.8|46115.2|46095.2|8
1646842340000|2022-03-09 16:12:20|46137.7|46117.7|46152.3|46132.3|46152.3|46132.3|46137.7|46117.7|10
1646842350000|2022-03-09 16:12:30|46154.8|46134.8|46154.3|46134.3|46154.8|46134.8|46149.8|46129.8|10
1646842360000|2022-03-09 16:12:40|46152.3|46132.3|46152.7|46132.7|46152.7|46132.7|46152.3|46132.3|0
1646842370000|2022-03-09 16:12:50|46150.7|46130.7|46149.8|46129.8|46150.7|46130.7|46149.8|46129.8|0
1646842380000|2022-03-09 16:13:00|46152.3|46132.3|46147.3|46127.3|46152.3|46132.3|46147.3|46127.3|10
1646842390000|2022-03-09 16:13:10|46146.8|46126.8|46139.8|46119.8|46146.8|46126.8|46139.8|46119.8|21
1646842400000|2022-03-09 16:13:20|46125.7|46105.7|46125.7|46105.7|46125.7|46105.7|46125.7|46105.7|8
1646842410000|2022-03-09 16:13:30|46125.2|46105.2|46119.8|46099.8|46125.2|46105.2|46119.8|46099.8|2
1646842420000|2022-03-09 16:13:40|46117.3|46097.3|46117.3|46097.3|46117.3|46097.3|46117.3|46097.3|4
1646842430000|2022-03-09 16:13:50|46119.3|46099.3|46117.3|46097.3|46119.8|46099.8|46117.3|46097.3|0
1646842440000|2022-03-09 16:14:00|46119.8|46099.8|46122.3|46102.3|46124.3|46104.3|46119.8|46099.8|3
1646842450000|2022-03-09 16:14:10|46120.2|46100.2|46124.8|46104.8|46124.8|46104.8|46119.8|46099.8|3
1646842460000|2022-03-09 16:14:20|46122.3|46102.3|46124.8|46104.8|46135.2|46115.2|46122.3|46102.3|13
1646842470000|2022-03-09 16:14:30|46122.3|46102.3|46122.3|46102.3|46124.3|46104.3|46122.3|46102.3|3
1646842480000|2022-03-09 16:14:40|46119.8|46099.8|46115.2|46095.2|46119.8|46099.8|46115.2|46095.2|2
1646842490000|2022-03-09 16:14:50|46114.8|46094.8|46106.8|46086.8|46114.8|46094.8|46106.8|46086.8|2
1646842500000|2022-03-09 16:15:00|46102.3|46082.3|46097.7|46077.7|46102.3|46082.3|46097.7|46077.7|5
1646842510000|2022-03-09 16:15:10|46095.7|46075.7|46067.1|46047.1|46095.7|46075.7|46067.1|46047.1|18
1646842520000|2022-03-09 16:15:20|46069.1|46049.1|46067.7|46047.7|46069.1|46049.1|46067.7|46047.7|9
1646842530000|2022-03-09 16:15:30|46065.2|46045.2|46079.8|46059.8|46087.3|46067.3|46065.2|46045.2|24
1646842540000|2022-03-09 16:15:40|46077.7|46057.7|46065.2|46045.2|46077.7|46057.7|46065.2|46045.2|8
1646842550000|2022-03-09 16:15:50|46063.2|46043.2|46058.6|46038.6|46063.2|46043.2|46058.6|46038.6|4
1646842560000|2022-03-09 16:16:00|46058.2|46038.2|46057.7|46037.7|46060.2|46040.2|46057.7|46037.7|11
1646842570000|2022-03-09 16:16:10|46056.8|46036.8|46059.8|46039.8|46062.3|46042.3|46054.8|46034.8|12
1646842580000|2022-03-09 16:16:20|||||||||4
1646842590000|2022-03-09 16:16:30|46058.8|46038.8|46055.2|46035.2|46064.8|46044.8|46055.2|46035.2|17
1646842600000|2022-03-09 16:16:40|46053.2|46033.2|46039.3|46019.3|46053.2|46033.2|46037.3|46017.3|10
1646842610000|2022-03-09 16:16:50|46039.8|46019.8|46037.7|46017.7|46039.8|46019.8|46037.7|46017.7|5
1646842620000|2022-03-09 16:17:00|46039.8|46019.8|46047.7|46027.7|46047.7|46027.7|46039.8|46019.8|7
1646842630000|2022-03-09 16:17:10|46049.8|46029.8|46051.8|46031.8|46051.8|46031.8|46047.7|46027.7|4
1646842640000|2022-03-09 16:17:20|46052.3|46032.3|46045.2|46025.2|46054.8|46034.8|46043.6|46023.6|24
1646842650000|2022-03-09 16:17:30|46047.3|46027.3|46045.2|46025.2|46049.8|46029.8|46045.2|46025.2|4
1646842660000|2022-03-09 16:17:40|46044.8|46024.8|46040.2|46020.2|46044.8|46024.8|46040.2|46020.2|5
1646842670000|2022-03-09 16:17:50|46042.3|46022.3|46040.2|46020.2|46044.8|46024.8|46040.2|46020.2|6
1646842680000|2022-03-09 16:18:00|46038.2|46018.2|46038.2|46018.2|46038.2|46018.2|46038.2|46018.2|10
1646842690000|2022-03-09 16:18:10|46037.7|46017.7|46030.2|46010.2|46037.7|46017.7|46030.2|46010.2|24
1646842700000|2022-03-09 16:18:20|46032.3|46012.3|46035.7|46015.7|46038.8|46018.8|46032.3|46012.3|9
1646842710000|2022-03-09 16:18:30|46034.8|46014.8|46042.3|46022.3|46044.3|46024.3|46034.8|46014.8|11
1646842720000|2022-03-09 16:18:40|46044.3|46024.3|46042.3|46022.3|46044.3|46024.3|46042.3|46022.3|2
1646842730000|2022-03-09 16:18:50|||||||||4
1646842740000|2022-03-09 16:19:00|46044.8|46024.8|46061.8|46041.8|46061.8|46041.8|46044.8|46024.8|7
1646842750000|2022-03-09 16:19:10|46065.2|46045.2|46072.3|46052.3|46074.8|46054.8|46065.2|46045.2|2
1646842760000|2022-03-09 16:19:20|46074.3|46054.3|46067.7|46047.7|46074.8|46054.8|46067.7|46047.7|3
1646842770000|2022-03-09 16:19:30|46067.3|46047.3|46065.2|46045.2|46067.3|46047.3|46062.3|46042.3|3
1646842780000|2022-03-09 16:19:40|46067.3|46047.3|46072.3|46052.3|46072.3|46052.3|46067.3|46047.3|1
1646842790000|2022-03-09 16:19:50|46074.3|46054.3|46062.7|46042.7|46074.8|46054.8|46062.7|46042.7|8
1646842800000|2022-03-09 16:20:00|46064.8|46044.8|46064.8|46044.8|46064.8|46044.8|46064.8|46044.8|3
1646842810000|2022-03-09 16:20:10|46067.3|46047.3|46057.7|46037.7|46067.3|46047.3|46057.7|46037.7|5
1646842820000|2022-03-09 16:20:20|46057.3|46037.3|46062.3|46042.3|46062.3|46042.3|46057.3|46037.3|13
1646842830000|2022-03-09 16:20:30|46064.8|46044.8|46069.8|46049.8|46069.8|46049.8|46064.8|46044.8|0
1646842840000|2022-03-09 16:20:40|46067.7|46047.7|46076.8|46056.8|46076.8|46056.8|46067.3|46047.3|11
1646842850000|2022-03-09 16:20:50|46074.8|46054.8|46074.8|46054.8|46074.8|46054.8|46070.2|46050.2|2
1646842870000|2022-03-09 16:21:10|||||||||4
1646842880000|2022-03-09 16:21:20|46076.8|46056.8|46076.8|46056.8|46076.8|46056.8|46076.8|46056.8|1
1646842890000|2022-03-09 16:21:30|46077.3|46057.3|46077.3|46057.3|46077.3|46057.3|46074.8|46054.8|1
1646842900000|2022-03-09 16:21:40|46072.3|46052.3|46072.3|46052.3|46072.3|46052.3|46072.3|46052.3|6
1646842910000|2022-03-09 16:21:50|46068.2|46048.2|46067.7|46047.7|46070.2|46050.2|46067.7|46047.7|5
1646842920000|2022-03-09 16:22:00|46067.3|46047.3|46050.2|46030.2|46067.3|46047.3|46050.2|46030.2|6
1646842930000|2022-03-09 16:22:10|46045.2|46025.2|46040.2|46020.2|46045.2|46025.2|46040.2|46020.2|2
1646842940000|2022-03-09 16:22:20|46038.2|46018.2|46037.3|46017.3|46038.2|46018.2|46033.2|46013.2|8
1646842950000|2022-03-09 16:22:30|46034.8|46014.8|46037.3|46017.3|46037.3|46017.3|46034.8|46014.8|2
1646842970000|2022-03-09 16:22:50|46035.2|46015.2|46024.8|46004.8|46035.2|46015.2|46024.8|46004.8|21
1646842980000|2022-03-09 16:23:00|46022.7|46002.7|46018.2|45998.2|46023.8|46003.8|46016.8|45996.8|18
1646842990000|2022-03-09 16:23:10|46020.2|46000.2|46007.7|45987.7|46020.2|46000.2|46003.6|45983.6|9
1646843000000|2022-03-09 16:23:20|46008.2|45988.2|45995.2|45975.2|46008.2|45988.2|45995.2|45975.2|41
1646843010000|2022-03-09 16:23:30|45995.7|45975.7|45988.2|45968.2|45995.7|45975.7|45962.7|45942.7|64
1646843020000|2022-03-09 16:23:40|45990.7|45970.7|45965.7|45945.7|45997.7|45977.7|45965.7|45945.7|17
1646843030000|2022-03-09 16:23:50|45967.7|45947.7|45965.7|45945.7|45970.7|45950.7|45965.7|45945.7|2
1646843040000|2022-03-09 16:24:00|45963.6|45943.6|45958.2|45938.2|45963.6|45943.6|45955.7|45935.7|22
1646843050000|2022-03-09 16:24:10|45962.7|45942.7|45965.7|45945.7|45973.2|45953.2|45953.6|45933.6|15
1646843060000|2022-03-09 16:24:20|45967.7|45947.7|45963.2|45943.2|45967.7|45947.7|45963.2|45943.2|9
1646843070000|2022-03-09 16:24:30|45965.2|45945.2|45960.7|45940.7|45965.2|45945.2|45960.7|45940.7|5
1646843080000|2022-03-09 16:24:40|45958.6|45938.6|45953.2|45933.2|45958.6|45938.6|45953.2|45933.2|13
1646843090000|2022-03-09 16:24:50|45950.7|45930.7|45942.7|45922.7|45950.7|45930.7|45942.7|45922.7|11
1646843100000|2022-03-09 16:25:00|45938.6|45918.6|45945.7|45925.7|45948.2|45928.2|45935.7|45915.7|10
1646843110000|2022-03-09 16:25:10|45938.2|45918.2|45940.7|45920.7|45941.1|45921.1|45935.2|45915.2|33
1646843120000|2022-03-09 16:25:20|45943.2|45923.2|45953.2|45933.2|45953.2|45933.2|45943.2|45923.2|10
1646843130000|2022-03-09 16:25:30|45955.2|45935.2|45970.7|45950.7|45970.7|45950.7|45955.2|45935.2|12
1646843140000|2022-03-09 16:25:40|45973.2|45953.2|45980.7|45960.7|45980.7|45960.7|45973.2|45953.2|10
1646843150000|2022-03-09 16:25:50|45993.2|45973.2|45995.7|45975.7|45995.7|45975.7|45991.1|45971.1|13
1646843160000|2022-03-09 16:26:00|45995.2|45975.2|46071.6|46051.6|46075.7|46055.7|45995.2|45975.2|30
1646843170000|2022-03-09 16:26:10|46069.6|46049.6|46058.2|46038.2|46071.6|46051.6|46058.2|46038.2|10
1646843180000|2022-03-09 16:26:20|46055.7|46035.7|46037.7|46017.7|46055.7|46035.7|46037.7|46017.7|3
1646843190000|2022-03-09 16:26:30|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|0
1646843200000|2022-03-09 16:26:40|46035.2|46015.2|46016.1|45996.1|46035.2|46015.2|46016.1|45996.1|1
1646843210000|2022-03-09 16:26:50|46014.1|45994.1|45998.2|45978.2|46014.1|45994.1|45998.2|45978.2|3
1646843220000|2022-03-09 16:27:00|46000.2|45980.2|46000.7|45980.7|46002.7|45982.7|45998.2|45978.2|7
1646843230000|2022-03-09 16:27:10|46008.2|45988.2|46003.2|45983.2|46008.2|45988.2|45998.2|45978.2|13
1646843240000|2022-03-09 16:27:20|||||||||4
1646843250000|2022-03-09 16:27:30|46010.7|45990.7|46013.2|45993.2|46015.7|45995.7|46010.7|45990.7|13
1646843260000|2022-03-09 16:27:40|46015.2|45995.2|46013.2|45993.2|46015.2|45995.2|46010.7|45990.7|2
1646843270000|2022-03-09 16:27:50|46011.1|45991.1|46015.7|45995.7|46015.7|45995.7|46010.7|45990.7|2
1646843290000|2022-03-09 16:28:10|46013.2|45993.2|46013.2|45993.2|46013.2|45993.2|46010.7|45990.7|6
1646843300000|2022-03-09 16:28:20|46012.7|45992.7|46013.2|45993.2|46013.2|45993.2|46012.7|45992.7|0
1646843310000|2022-03-09 16:28:30|46015.7|45995.7|46015.7|45995.7|46015.7|45995.7|46015.7|45995.7|5
1646843320000|2022-03-09 16:28:40|||||||||10
1646843330000|2022-03-09 16:28:50|46013.2|45993.2|46015.7|45995.7|46015.7|45995.7|46013.2|45993.2|13
1646843340000|2022-03-09 16:29:00|46015.2|45995.2|46005.7|45985.7|46015.7|45995.7|46005.7|45985.7|6
1646843350000|2022-03-09 16:29:10|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|1
1646843360000|2022-03-09 16:29:20|46001.1|45981.1|46001.1|45981.1|46003.2|45983.2|46001.1|45981.1|3
1646843370000|2022-03-09 16:29:30|46000.7|45980.7|45990.7|45970.7|46000.7|45980.7|45990.7|45970.7|8
1646843380000|2022-03-09 16:29:40|45986.6|45966.6|45986.1|45966.1|45986.6|45966.6|45986.1|45966.1|6
1646843390000|2022-03-09 16:29:50|45985.7|45965.7|45983.6|45963.6|45985.7|45965.7|45983.6|45963.6|7
1646843400000|2022-03-09 16:30:00|45983.2|45963.2|45968.2|45948.2|45983.2|45963.2|45968.2|45948.2|13
1646843410000|2022-03-09 16:30:10|45966.1|45946.1|45964.1|45944.1|45966.1|45946.1|45964.1|45944.1|5
1646843420000|2022-03-09 16:30:20|45960.7|45940.7|45950.7|45930.7|45960.7|45940.7|45950.7|45930.7|16
1646843430000|2022-03-09 16:30:30|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|45948.2|45928.2|5
1646843440000|2022-03-09 16:30:40|45950.2|45930.2|45943.2|45923.2|45950.2|45930.2|45943.2|45923.2|6
1646843450000|2022-03-09 16:30:50|45942.7|45922.7|45940.7|45920.7|45943.2|45923.2|45940.7|45920.7|4
1646843460000|2022-03-09 16:31:00|45938.2|45918.2|45940.7|45920.7|45940.7|45920.7|45936.1|45916.1|15
1646843470000|2022-03-09 16:31:10|45942.7|45922.7|45939.1|45919.1|45950.7|45930.7|45936.6|45916.6|18
1646843480000|2022-03-09 16:31:20|45936.6|45916.6|45934.6|45914.6|45936.6|45916.6|45934.6|45914.6|0
1646843490000|2022-03-09 16:31:30|45934.1|45914.1|45939.1|45919.1|45939.1|45919.1|45934.1|45914.1|3
1646843500000|2022-03-09 16:31:40|||||||||1
1646843510000|2022-03-09 16:31:50|45941.6|45921.6|45954.1|45934.1|45954.1|45934.1|45941.6|45921.6|10
1646843520000|2022-03-09 16:32:00|45956.6|45936.6|45972.1|45952.1|45979.1|45959.1|45956.6|45936.6|6
1646843530000|2022-03-09 16:32:10|45961.6|45941.6|45956.6|45936.6|45964.1|45944.1|45956.6|45936.6|6
1646843540000|2022-03-09 16:32:20|45954.1|45934.1|45954.1|45934.1|45954.1|45934.1|45954.1|45934.1|6
1646843550000|2022-03-09 16:32:30|45956.6|45936.6|45974.1|45954.1|45976.6|45956.6|45954.1|45934.1|10
1646843560000|2022-03-09 16:32:40|45976.6|45956.6|45987.1|45967.1|45987.1|45967.1|45976.6|45956.6|16
1646843570000|2022-03-09 16:32:50|45986.6|45966.6|45993.6|45973.6|45993.6|45973.6|45986.6|45966.6|11
1646843580000|2022-03-09 16:33:00|45991.6|45971.6|45994.1|45974.1|45994.1|45974.1|45990|45970|9
1646843590000|2022-03-09 16:33:10|45989.1|45969.1|45976.6|45956.6|45989.1|45969.1|45976.6|45956.6|11
1646843600000|2022-03-09 16:33:20|45974.1|45954.1|45963.6|45943.6|45974.1|45954.1|45963.6|45943.6|5
1646843610000|2022-03-09 16:33:30|45961.1|45941.1|45956.6|45936.6|45961.1|45941.1|45956.6|45936.6|50
1646843620000|2022-03-09 16:33:40|45957.1|45937.1|45925|45905|45957.1|45937.1|45925|45905|26
1646843630000|2022-03-09 16:33:50|45922.5|45902.5|45922.5|45902.5|45922.5|45902.5|45922.5|45902.5|0
1646843640000|2022-03-09 16:34:00|45917.5|45897.5|45925|45905|45927.5|45907.5|45915|45895|38
1646843650000|2022-03-09 16:34:10|45923|45903|45903.4|45883.4|45923|45903|45903.4|45883.4|34
1646843660000|2022-03-09 16:34:20|45905.5|45885.5|45920.9|45900.9|45923.4|45903.4|45903.4|45883.4|20
1646843670000|2022-03-09 16:34:30|45923.4|45903.4|45925.9|45905.9|45925.9|45905.9|45923.4|45903.4|7
1646843680000|2022-03-09 16:34:40|45928|45908|45928.4|45908.4|45933|45913|45928|45908|6
1646843690000|2022-03-09 16:34:50|45926.4|45906.4|45923.4|45903.4|45926.4|45906.4|45923.4|45903.4|11
1646843700000|2022-03-09 16:35:00|45920.9|45900.9|45918.4|45898.4|45920.9|45900.9|45918.4|45898.4|124
1646843710000|2022-03-09 16:35:10|45916.4|45896.4|45923.4|45903.4|45925.9|45905.9|45915.9|45895.9|10
1646843720000|2022-03-09 16:35:20|45925.5|45905.5|45943.4|45923.4|45943.4|45923.4|45925.5|45905.5|9
1646843730000|2022-03-09 16:35:30|45945.5|45925.5|45945.9|45925.9|45945.9|45925.9|45943.4|45923.4|6
1646843740000|2022-03-09 16:35:40|45946.4|45926.4|45935.9|45915.9|45948.4|45928.4|45935.9|45915.9|8
1646843750000|2022-03-09 16:35:50|45931.9|45911.9|45913.4|45893.4|45931.9|45911.9|45910.9|45890.9|8
1646843760000|2022-03-09 16:36:00|45918.4|45898.4|45933.4|45913.4|45933.4|45913.4|45918.4|45898.4|9
1646843770000|2022-03-09 16:36:10|45935.9|45915.9|45938.4|45918.4|45940.9|45920.9|45933.4|45913.4|5
1646843780000|2022-03-09 16:36:20|45936.4|45916.4|45918|45898|45938.4|45918.4|45918|45898|2
1646843790000|2022-03-09 16:36:30|45915.9|45895.9|45905.9|45885.9|45915.9|45895.9|45905.9|45885.9|10
1646843800000|2022-03-09 16:36:40|45903.9|45883.9|45895.9|45875.9|45903.9|45883.9|45895.9|45875.9|36
1646843810000|2022-03-09 16:36:50|45893.4|45873.4|45893.4|45873.4|45893.4|45873.4|45891.4|45871.4|9
1646843820000|2022-03-09 16:37:00|45890.9|45870.9|45888.4|45868.4|45891.4|45871.4|45888.4|45868.4|17
1646843830000|2022-03-09 16:37:10|45885.9|45865.9|45880.9|45860.9|45885.9|45865.9|45880.9|45860.9|15
1646843840000|2022-03-09 16:37:20|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|2
1646843850000|2022-03-09 16:37:30|45880.9|45860.9|45878.4|45858.4|45885.9|45865.9|45878.4|45858.4|26
1646843860000|2022-03-09 16:37:40|45880.9|45860.9|45878.9|45858.9|45883.4|45863.4|45878.9|45858.9|11
1646843880000|2022-03-09 16:38:00|45880.9|45860.9|45893.4|45873.4|45898.4|45878.4|45880.9|45860.9|14
1646843890000|2022-03-09 16:38:10|45891.4|45871.4|45895.5|45875.5|45895.5|45875.5|45890.9|45870.9|2
1646843900000|2022-03-09 16:38:20|45898|45878|45905.9|45885.9|45905.9|45885.9|45898|45878|7
1646843910000|2022-03-09 16:38:30|45910.9|45890.9|45923.4|45903.4|45923.4|45903.4|45910.9|45890.9|5
1646843920000|2022-03-09 16:38:40|45927.5|45907.5|45940.5|45920.5|45940.9|45920.9|45927.5|45907.5|17
1646843930000|2022-03-09 16:38:50|45941.4|45921.4|45953.9|45933.9|45955.9|45935.9|45941.4|45921.4|5
1646843940000|2022-03-09 16:39:00|45953.4|45933.4|45950.9|45930.9|45953.4|45933.4|45950.9|45930.9|0
1646843950000|2022-03-09 16:39:10|45945.9|45925.9|45935.9|45915.9|45945.9|45925.9|45935.9|45915.9|11
1646843960000|2022-03-09 16:39:20|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|5
1646843970000|2022-03-09 16:39:30|45935.5|45915.5|45933.4|45913.4|45935.9|45915.9|45933.4|45913.4|5
1646843980000|2022-03-09 16:39:40|45928.4|45908.4|45928.4|45908.4|45928.4|45908.4|45928.4|45908.4|1
1646843990000|2022-03-09 16:39:50|45923.4|45903.4|45913.4|45893.4|45923.4|45903.4|45913.4|45893.4|3
1646844000000|2022-03-09 16:40:00|45915.9|45895.9|45903.4|45883.4|45918|45898|45903.4|45883.4|8
1646844010000|2022-03-09 16:40:10|45901.4|45881.4|45900.9|45880.9|45901.4|45881.4|45900.9|45880.9|5
1646844020000|2022-03-09 16:40:20|45903.4|45883.4|45920.9|45900.9|45920.9|45900.9|45903.4|45883.4|38
1646844030000|2022-03-09 16:40:30|45920.5|45900.5|45920.9|45900.9|45920.9|45900.9|45920.5|45900.5|5
1646844040000|2022-03-09 16:40:40|45920.5|45900.5|45925.9|45905.9|45928.4|45908.4|45918.4|45898.4|15
1646844050000|2022-03-09 16:40:50|45923.9|45903.9|45910.9|45890.9|45923.9|45903.9|45910.9|45890.9|6
1646844060000|2022-03-09 16:41:00|45908.9|45888.9|45905.9|45885.9|45908.9|45888.9|45905.9|45885.9|0
1646844070000|2022-03-09 16:41:10|45908.4|45888.4|45901.4|45881.4|45908.4|45888.4|45901.4|45881.4|8
1646844080000|2022-03-09 16:41:20|||||||||1
1646844100000|2022-03-09 16:41:40|45899.4|45879.4|45898.9|45878.9|45901.4|45881.4|45898.9|45878.9|0
1646844110000|2022-03-09 16:41:50|45895.9|45875.9|45888.4|45868.4|45895.9|45875.9|45888.4|45868.4|9
1646844120000|2022-03-09 16:42:00|45886.4|45866.4|45864.4|45844.4|45886.4|45866.4|45864.4|45844.4|16
1646844130000|2022-03-09 16:42:10|45866.4|45846.4|45850.9|45830.9|45866.4|45846.4|45850.9|45830.9|17
1646844140000|2022-03-09 16:42:20|45848.4|45828.4|45843.9|45823.9|45848.4|45828.4|45843.9|45823.9|8
1646844150000|2022-03-09 16:42:30|45815.9|45795.9|45833.9|45813.9|45850.9|45830.9|45815.9|45795.9|23
1646844160000|2022-03-09 16:42:40|45833.4|45813.4|45843.4|45823.4|45843.9|45823.9|45833.4|45813.4|8
1646844170000|2022-03-09 16:42:50|45841.4|45821.4|45840.9|45820.9|45841.4|45821.4|45830.9|45810.9|34
1646844180000|2022-03-09 16:43:00|45845.9|45825.9|45860.9|45840.9|45860.9|45840.9|45845.9|45825.9|13
1646844190000|2022-03-09 16:43:10|45863|45843|45873.4|45853.4|45873.4|45853.4|45863|45843|5
1646844200000|2022-03-09 16:43:20|45875.9|45855.9|45858.4|45838.4|45882.5|45862.5|45858.4|45838.4|14
1646844210000|2022-03-09 16:43:30|45846.4|45826.4|45853.4|45833.4|45853.4|45833.4|45846.4|45826.4|19
1646844220000|2022-03-09 16:43:40|45858|45838|45873|45853|45873|45853|45858|45838|17
1646844230000|2022-03-09 16:43:50|45870.9|45850.9|45868.4|45848.4|45870.9|45850.9|45868.4|45848.4|5
1646844240000|2022-03-09 16:44:00|45866.4|45846.4|45863.4|45843.4|45868.4|45848.4|45863.4|45843.4|6
1646844250000|2022-03-09 16:44:10|45861.4|45841.4|45870.9|45850.9|45871.4|45851.4|45860.9|45840.9|29
1646844260000|2022-03-09 16:44:20|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|45875.9|45855.9|5
1646844270000|2022-03-09 16:44:30|45876.9|45856.9|45890.9|45870.9|45890.9|45870.9|45876.9|45856.9|5
1646844280000|2022-03-09 16:44:40|45903|45883|45888.4|45868.4|45903|45883|45888.4|45868.4|17
1646844290000|2022-03-09 16:44:50|45886.4|45866.4|45888|45868|45895.5|45875.5|45886.4|45866.4|4
1646844300000|2022-03-09 16:45:00|45885.9|45865.9|45880.9|45860.9|45885.9|45865.9|45880.9|45860.9|2
1646844310000|2022-03-09 16:45:10|45880.5|45860.5|45861.4|45841.4|45880.5|45860.5|45860.9|45840.9|18
1646844320000|2022-03-09 16:45:20|45856.4|45836.4|45853|45833|45856.4|45836.4|45853|45833|11
1646844330000|2022-03-09 16:45:30|45853.4|45833.4|45858.4|45838.4|45860.5|45840.5|45853.4|45833.4|5
1646844340000|2022-03-09 16:45:40|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|45855.9|45835.9|3
1646844350000|2022-03-09 16:45:50|45858.4|45838.4|45864.5|45844.5|45865.9|45845.9|45858.4|45838.4|10
1646844360000|2022-03-09 16:46:00|45865|45845|45866.4|45846.4|45868.4|45848.4|45865|45845|2
1646844370000|2022-03-09 16:46:10|45865.9|45845.9|45923|45903|45925.9|45905.9|45865.9|45845.9|10
1646844380000|2022-03-09 16:46:20|45920.9|45900.9|45913.4|45893.4|45920.9|45900.9|45913.4|45893.4|8
1646844390000|2022-03-09 16:46:30|45910|45890|45873|45853|45910|45890|45873|45853|4
1646844400000|2022-03-09 16:46:40|45870.5|45850.5|45870.9|45850.9|45870.9|45850.9|45865.9|45845.9|18
1646844410000|2022-03-09 16:46:50|45873|45853|45873.4|45853.4|45873.4|45853.4|45873|45853|8
1646844420000|2022-03-09 16:47:00|45870.9|45850.9|45873|45853|45873|45853|45870.9|45850.9|11
1646844430000|2022-03-09 16:47:10|||||||||2
1646844440000|2022-03-09 16:47:20|45872.5|45852.5|45868.4|45848.4|45872.5|45852.5|45868|45848|10
1646844450000|2022-03-09 16:47:30|45863.4|45843.4|45863|45843|45863.4|45843.4|45850.9|45830.9|18
1646844460000|2022-03-09 16:47:40|45860.9|45840.9|45858.4|45838.4|45860.9|45840.9|45858.4|45838.4|7
1646844470000|2022-03-09 16:47:50|45860.9|45840.9|45848.4|45828.4|45860.9|45840.9|45848.4|45828.4|2
1646844480000|2022-03-09 16:48:00|45845.9|45825.9|45843.9|45823.9|45848.4|45828.4|45840.9|45820.9|16
1646844490000|2022-03-09 16:48:10|45845.5|45825.5|45823.9|45803.9|45845.9|45825.9|45823.9|45803.9|7
1646844500000|2022-03-09 16:48:20|45821.9|45801.9|45820.9|45800.9|45833.9|45813.9|45818.9|45798.9|26
1646844510000|2022-03-09 16:48:30|45818.4|45798.4|45802.8|45782.8|45820.9|45800.9|45802.8|45782.8|34
1646844520000|2022-03-09 16:48:40|45802.3|45782.3|45795.9|45775.9|45804.4|45784.4|45795.9|45775.9|10
1646844530000|2022-03-09 16:48:50|45796.4|45776.4|45808.4|45788.4|45810.9|45790.9|45793.4|45773.4|16
1646844540000|2022-03-09 16:49:00|45806.9|45786.9|45796.4|45776.4|45811.4|45791.4|45796.4|45776.4|23
1646844550000|2022-03-09 16:49:10|45794.4|45774.4|45793.9|45773.9|45794.4|45774.4|45793.9|45773.9|5
1646844560000|2022-03-09 16:49:20|45793.4|45773.4|45793|45773|45793.4|45773.4|45788.4|45768.4|10
1646844570000|2022-03-09 16:49:30|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|45793.4|45773.4|0
1646844580000|2022-03-09 16:49:40|45791.4|45771.4|45786.4|45766.4|45793.4|45773.4|45786.4|45766.4|20
1646844590000|2022-03-09 16:49:50|45783.9|45763.9|45785.9|45765.9|45788.9|45768.9|45778.4|45758.4|28
1646844600000|2022-03-09 16:50:00|45788.4|45768.4|45785.9|45765.9|45793|45773|45785.9|45765.9|10
1646844610000|2022-03-09 16:50:10|45783.9|45763.9|45788.4|45768.4|45788.4|45768.4|45780.9|45760.9|23
1646844620000|2022-03-09 16:50:20|45785.9|45765.9|45778.4|45758.4|45785.9|45765.9|45778.4|45758.4|10
1646844630000|2022-03-09 16:50:30|45778|45758|45780.9|45760.9|45781.4|45761.4|45775.9|45755.9|8
1646844640000|2022-03-09 16:50:40|45778.4|45758.4|45778.9|45758.9|45780.9|45760.9|45778.4|45758.4|4
1646844650000|2022-03-09 16:50:50|45778.4|45758.4|45765.9|45745.9|45780.9|45760.9|45765.9|45745.9|16
1646844660000|2022-03-09 16:51:00|45763.4|45743.4|45761.4|45741.4|45763.4|45743.4|45760.9|45740.9|5
1646844670000|2022-03-09 16:51:10|45760.9|45740.9|45763.4|45743.4|45763.4|45743.4|45760.9|45740.9|5
1646844680000|2022-03-09 16:51:20|45765.5|45745.5|45780.9|45760.9|45780.9|45760.9|45765.5|45745.5|26
1646844690000|2022-03-09 16:51:30|45783.4|45763.4|45790.5|45770.5|45790.5|45770.5|45778.4|45758.4|4
1646844700000|2022-03-09 16:51:40|45790.9|45770.9|45790.5|45770.5|45790.9|45770.9|45790.5|45770.5|3
1646844710000|2022-03-09 16:51:50|45790.9|45770.9|45770.9|45750.9|45790.9|45770.9|45770.9|45750.9|6
1646844720000|2022-03-09 16:52:00|45765.9|45745.9|45763.4|45743.4|45765.9|45745.9|45763.4|45743.4|5
1646844730000|2022-03-09 16:52:10|45760.9|45740.9|45758.4|45738.4|45760.9|45740.9|45758.4|45738.4|3
1646844740000|2022-03-09 16:52:20|45756.4|45736.4|45755.9|45735.9|45758.4|45738.4|45755.9|45735.9|9
1646844750000|2022-03-09 16:52:30|45753.9|45733.9|45755.9|45735.9|45755.9|45735.9|45753.9|45733.9|6
1646844760000|2022-03-09 16:52:40|45753.9|45733.9|45750.9|45730.9|45753.9|45733.9|45750.9|45730.9|5
1646844770000|2022-03-09 16:52:50|45753|45733|45748.4|45728.4|45753|45733|45748.4|45728.4|7
1646844780000|2022-03-09 16:53:00|45752.5|45732.5|45770.5|45750.5|45770.5|45750.5|45752.5|45732.5|12
1646844790000|2022-03-09 16:53:10|45772.5|45752.5|45780.9|45760.9|45780.9|45760.9|45772.5|45752.5|6
1646844800000|2022-03-09 16:53:20|45776.4|45756.4|45770.9|45750.9|45776.4|45756.4|45770.9|45750.9|6
1646844810000|2022-03-09 16:53:30|45770.5|45750.5|45765.9|45745.9|45770.5|45750.5|45765.9|45745.9|6
1646844820000|2022-03-09 16:53:40|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|45756.4|45736.4|2
1646844830000|2022-03-09 16:53:50|45760.5|45740.5|45760.5|45740.5|45760.5|45740.5|45760.5|45740.5|8
1646844840000|2022-03-09 16:54:00|45763|45743|45770.5|45750.5|45773|45753|45763|45743|13
1646844850000|2022-03-09 16:54:10|45768.4|45748.4|45751.4|45731.4|45768.4|45748.4|45751.4|45731.4|5
1646844860000|2022-03-09 16:54:20|45753|45733|45753.4|45733.4|45753.4|45733.4|45750.9|45730.9|1
1646844870000|2022-03-09 16:54:30|45750.9|45730.9|45750.9|45730.9|45751.9|45731.9|45750.9|45730.9|2
1646844880000|2022-03-09 16:54:40|45751.9|45731.9|45748.9|45728.9|45751.9|45731.9|45748.9|45728.9|4
1646844890000|2022-03-09 16:54:50|45748.4|45728.4|45748.4|45728.4|45750.5|45730.5|45748.4|45728.4|7
1646844900000|2022-03-09 16:55:00|45750.5|45730.5|45770|45750|45770|45750|45750.5|45730.5|20
1646844910000|2022-03-09 16:55:10|45772|45752|45765.9|45745.9|45772.5|45752.5|45765.9|45745.9|13
1646844920000|2022-03-09 16:55:20|45770|45750|45768.4|45748.4|45770.5|45750.5|45765.5|45745.5|11
1646844930000|2022-03-09 16:55:30|45770.5|45750.5|45770.5|45750.5|45770.5|45750.5|45768.4|45748.4|2
1646844940000|2022-03-09 16:55:40|45773|45753|45778|45758|45778|45758|45773|45753|5
1646844950000|2022-03-09 16:55:50|45783|45763|45788.4|45768.4|45788.4|45768.4|45780.5|45760.5|11
1646844960000|2022-03-09 16:56:00|45790.9|45770.9|45793.4|45773.4|45793.4|45773.4|45788.4|45768.4|7
1646844970000|2022-03-09 16:56:10|45790.9|45770.9|45788.4|45768.4|45791.4|45771.4|45783.4|45763.4|9
1646844980000|2022-03-09 16:56:20|45793|45773|45808.4|45788.4|45808.4|45788.4|45793|45773|14
1646844990000|2022-03-09 16:56:30|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|45803.4|45783.4|4
1646845000000|2022-03-09 16:56:40|45800.5|45780.5|45793.9|45773.9|45800.5|45780.5|45793.9|45773.9|5
1646845010000|2022-03-09 16:56:50|45791.4|45771.4|45793.4|45773.4|45793.4|45773.4|45791.4|45771.4|5
1646845020000|2022-03-09 16:57:00|45788.4|45768.4|45788.4|45768.4|45790.9|45770.9|45788.4|45768.4|7
1646845030000|2022-03-09 16:57:10|45783.4|45763.4|45775.9|45755.9|45783.4|45763.4|45775.9|45755.9|9
1646845040000|2022-03-09 16:57:20|45773.9|45753.9|45768.4|45748.4|45773.9|45753.9|45766.4|45746.4|8
1646845050000|2022-03-09 16:57:30|45770.5|45750.5|45780.9|45760.9|45783|45763|45770.5|45750.5|13
1646845060000|2022-03-09 16:57:40|45783|45763|45783.4|45763.4|45783.4|45763.4|45780.9|45760.9|9
1646845070000|2022-03-09 16:57:50|45781.4|45761.4|45780.9|45760.9|45781.4|45761.4|45778.4|45758.4|13
1646845080000|2022-03-09 16:58:00|45778.4|45758.4|45780.9|45760.9|45780.9|45760.9|45778.4|45758.4|0
1646845090000|2022-03-09 16:58:10|45778.4|45758.4|45778|45758|45780.9|45760.9|45775.9|45755.9|1
1646845100000|2022-03-09 16:58:20|45775.9|45755.9|45780.9|45760.9|45780.9|45760.9|45770.9|45750.9|10
1646845110000|2022-03-09 16:58:30|45783.4|45763.4|45783.4|45763.4|45783.4|45763.4|45780.9|45760.9|6
1646845120000|2022-03-09 16:58:40|45785.9|45765.9|45793.9|45773.9|45793.9|45773.9|45785.9|45765.9|5
1646845130000|2022-03-09 16:58:50|45795.9|45775.9|45793.4|45773.4|45798.4|45778.4|45793.4|45773.4|8
1646845140000|2022-03-09 16:59:00|45793.9|45773.9|45798.4|45778.4|45798.4|45778.4|45791.4|45771.4|15
1646845150000|2022-03-09 16:59:10|45800.9|45780.9|45799.3|45779.3|45803.4|45783.4|45799.3|45779.3|9
1646845160000|2022-03-09 16:59:20|45798.4|45778.4|45785.9|45765.9|45798.4|45778.4|45785.9|45765.9|18
1646845170000|2022-03-09 16:59:30|45783.4|45763.4|45773.9|45753.9|45783.4|45763.4|45773.9|45753.9|5
1646845180000|2022-03-09 16:59:40|45771.4|45751.4|45758.9|45738.9|45771.4|45751.4|45758.9|45738.9|4
1646845190000|2022-03-09 16:59:50|45758.4|45738.4|45763.4|45743.4|45763.4|45743.4|45758.4|45738.4|9
1646845200000|2022-03-09 17:00:00|45768.4|45748.4|45773.4|45753.4|45773.4|45753.4|45768.4|45748.4|11
1646845210000|2022-03-09 17:00:10|45770.9|45750.9|45763.4|45743.4|45770.9|45750.9|45763.4|45743.4|5
1646845220000|2022-03-09 17:00:20|45761.4|45741.4|45753.4|45733.4|45761.4|45741.4|45753.4|45733.4|17
1646845230000|2022-03-09 17:00:30|45751.4|45731.4|45765.9|45745.9|45765.9|45745.9|45750.9|45730.9|8
1646845240000|2022-03-09 17:00:40|45768|45748|45765.9|45745.9|45770.9|45750.9|45765.9|45745.9|5
1646845250000|2022-03-09 17:00:50|45763.9|45743.9|45755.9|45735.9|45763.9|45743.9|45751.4|45731.4|8
1646845260000|2022-03-09 17:01:00|45751.4|45731.4|45740.9|45720.9|45755.9|45735.9|45738.9|45718.9|8
1646845270000|2022-03-09 17:01:10|45738.9|45718.9|45755.9|45735.9|45755.9|45735.9|45738.4|45718.4|26
1646845280000|2022-03-09 17:01:20|45758.4|45738.4|45758.9|45738.9|45760.9|45740.9|45758.4|45738.4|3
1646845290000|2022-03-09 17:01:30|45758.4|45738.4|45763.4|45743.4|45763.4|45743.4|45758.4|45738.4|14
1646845300000|2022-03-09 17:01:40|45765.5|45745.5|45743.4|45723.4|45768.4|45748.4|45743.4|45723.4|20
1646845310000|2022-03-09 17:01:50|45741.4|45721.4|45736.4|45716.4|45741.4|45721.4|45736.4|45716.4|1
1646845320000|2022-03-09 17:02:00|45735.9|45715.9|45733.4|45713.4|45738.4|45718.4|45733.4|45713.4|10
1646845330000|2022-03-09 17:02:10|45733.9|45713.9|45733.9|45713.9|45735.9|45715.9|45733.4|45713.4|2
1646845340000|2022-03-09 17:02:20|45733.4|45713.4|45733.4|45713.4|45735.9|45715.9|45733.4|45713.4|1
1646845350000|2022-03-09 17:02:30|45731.4|45711.4|45735.9|45715.9|45738.9|45718.9|45730.9|45710.9|15
1646845360000|2022-03-09 17:02:40|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|45738.4|45718.4|5
1646845370000|2022-03-09 17:02:50|45740.5|45720.5|45738.4|45718.4|45740.9|45720.9|45738.4|45718.4|5
1646845380000|2022-03-09 17:03:00|||||||||5
1646845390000|2022-03-09 17:03:10|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|45740.9|45720.9|8
1646845400000|2022-03-09 17:03:20|45743.4|45723.4|45753.4|45733.4|45753.4|45733.4|45743.4|45723.4|9
1646845410000|2022-03-09 17:03:30|45760.5|45740.5|45758.4|45738.4|45763.4|45743.4|45758.4|45738.4|8
1646845420000|2022-03-09 17:03:40|45754.3|45734.3|45751.4|45731.4|45754.3|45734.3|45748.9|45728.9|15
1646845430000|2022-03-09 17:03:50|45749.3|45729.3|45751.4|45731.4|45751.4|45731.4|45748.9|45728.9|2
1646845440000|2022-03-09 17:04:00|45750.9|45730.9|45750.5|45730.5|45750.9|45730.9|45750.5|45730.5|3
1646845450000|2022-03-09 17:04:10|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|45748.4|45728.4|3
1646845470000|2022-03-09 17:04:30|45746.4|45726.4|45735.9|45715.9|45746.4|45726.4|45735.9|45715.9|10
1646845490000|2022-03-09 17:04:50|45733.9|45713.9|45735.9|45715.9|45735.9|45715.9|45733.4|45713.4|4
1646845500000|2022-03-09 17:05:00|||||||||14
1646845510000|2022-03-09 17:05:10|45738.4|45718.4|45738.4|45718.4|45740.9|45720.9|45738.4|45718.4|2
1646845520000|2022-03-09 17:05:20|45738|45718|45738|45718|45738|45718|45738|45718|14
1646845530000|2022-03-09 17:05:30|45735.9|45715.9|45736.4|45716.4|45738.4|45718.4|45735.5|45715.5|14
1646845540000|2022-03-09 17:05:40|45735.9|45715.9|45733.4|45713.4|45738.4|45718.4|45733.4|45713.4|6
1646845550000|2022-03-09 17:05:50|45735.9|45715.9|45733.4|45713.4|45735.9|45715.9|45733.4|45713.4|2
1646845560000|2022-03-09 17:06:00|45735.9|45715.9|45733.4|45713.4|45735.9|45715.9|45733|45713|30
1646845570000|2022-03-09 17:06:10|45735.5|45715.5|45733.9|45713.9|45738.4|45718.4|45733.9|45713.9|12
1646845580000|2022-03-09 17:06:20|45731.8|45711.8|45731.8|45711.8|45731.8|45711.8|45731.8|45711.8|1
1646845590000|2022-03-09 17:06:30|45733.9|45713.9|45733.9|45713.9|45733.9|45713.9|45733.9|45713.9|3
1646845600000|2022-03-09 17:06:40|45735.9|45715.9|45730.9|45710.9|45735.9|45715.9|45730.9|45710.9|13
1646845610000|2022-03-09 17:06:50|45733.4|45713.4|45730.9|45710.9|45733.4|45713.4|45730.9|45710.9|13
1646845620000|2022-03-09 17:07:00|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|45735.9|45715.9|21
1646845630000|2022-03-09 17:07:10|45733.4|45713.4|45733.4|45713.4|45733.4|45713.4|45730.9|45710.9|6
1646845640000|2022-03-09 17:07:20|45738.4|45718.4|45763.4|45743.4|45763.4|45743.4|45738.4|45718.4|13
1646845650000|2022-03-09 17:07:30|45760.9|45740.9|45756.4|45736.4|45760.9|45740.9|45756.4|45736.4|4
1646845660000|2022-03-09 17:07:40|45754.3|45734.3|45754.3|45734.3|45754.3|45734.3|45754.3|45734.3|1
1646845670000|2022-03-09 17:07:50|45752.3|45732.3|45765.5|45745.5|45768|45748|45751.8|45731.8|14
1646845680000|2022-03-09 17:08:00|45763.4|45743.4|45760.5|45740.5|45763.4|45743.4|45760.5|45740.5|8
1646845690000|2022-03-09 17:08:10|45758.4|45738.4|45753.4|45733.4|45758.4|45738.4|45753.4|45733.4|20
1646845710000|2022-03-09 17:08:30|||||||||1
1646845720000|2022-03-09 17:08:40|||||||||1
1646845750000|2022-03-09 17:09:10|||||||||4
1646845760000|2022-03-09 17:09:20|45770.5|45750.5|45768.4|45748.4|45773.4|45753.4|45763.4|45743.4|10
1646845770000|2022-03-09 17:09:30|45765.9|45745.9|45768.4|45748.4|45770.9|45750.9|45765.9|45745.9|4
1646845780000|2022-03-09 17:09:40|45766.4|45746.4|45765.9|45745.9|45766.4|45746.4|45765.9|45745.9|8
1646845790000|2022-03-09 17:09:50|45763.9|45743.9|45768.4|45748.4|45770.9|45750.9|45763.9|45743.9|17
1646845800000|2022-03-09 17:10:00|45770.9|45750.9|45765.9|45745.9|45770.9|45750.9|45765.9|45745.9|13
1646845810000|2022-03-09 17:10:10|45768.4|45748.4|45768.4|45748.4|45768.4|45748.4|45768.4|45748.4|4
1646845820000|2022-03-09 17:10:20|45773.4|45753.4|45763.4|45743.4|45775.9|45755.9|45763.4|45743.4|5
1646845830000|2022-03-09 17:10:30|45760.9|45740.9|45763.4|45743.4|45763.4|45743.4|45753.4|45733.4|38
1646845840000|2022-03-09 17:10:40|45765.4|45745.4|45775.9|45755.9|45775.9|45755.9|45765.4|45745.4|6
1646845850000|2022-03-09 17:10:50|45777.9|45757.9|45790|45770|45790|45770|45777.9|45757.9|19
1646845860000|2022-03-09 17:11:00|45792.9|45772.9|45795.4|45775.4|45798.4|45778.4|45792.9|45772.9|11
1646845870000|2022-03-09 17:11:10|45795.9|45775.9|45820.9|45800.9|45820.9|45800.9|45793.4|45773.4|23
1646845880000|2022-03-09 17:11:20|45818.4|45798.4|45815.9|45795.9|45818.4|45798.4|45813.9|45793.9|13
1646845890000|2022-03-09 17:11:30|||||||||2
1646845900000|2022-03-09 17:11:40|||||||||2
1646845910000|2022-03-09 17:11:50|45813.4|45793.4|45818.4|45798.4|45818.4|45798.4|45813.4|45793.4|5
1646845920000|2022-03-09 17:12:00|45815.9|45795.9|45818.4|45798.4|45818.4|45798.4|45815.9|45795.9|13
1646845930000|2022-03-09 17:12:10|45815.9|45795.9|45813.9|45793.9|45815.9|45795.9|45813.4|45793.4|24
1646845940000|2022-03-09 17:12:20|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|45813.4|45793.4|0
1646845950000|2022-03-09 17:12:30|45820.9|45800.9|45820|45800|45820.9|45800.9|45818.4|45798.4|36
1646845960000|2022-03-09 17:12:40|45817.9|45797.9|45817.5|45797.5|45819.5|45799.5|45817.5|45797.5|2
1646845970000|2022-03-09 17:12:50|45819.5|45799.5|45817.5|45797.5|45819.5|45799.5|45817.5|45797.5|2
1646845980000|2022-03-09 17:13:00|45820|45800|45820|45800|45820|45800|45820|45800|2
1646845990000|2022-03-09 17:13:10|45820.4|45800.4|45820|45800|45820.4|45800.4|45817.9|45797.9|8
1646846000000|2022-03-09 17:13:20|45820.4|45800.4|45817.5|45797.5|45820.4|45800.4|45817.5|45797.5|4
1646846010000|2022-03-09 17:13:30|45815|45795|45815|45795|45815|45795|45815|45795|32
1646846020000|2022-03-09 17:13:40|45812.9|45792.9|45810.4|45790.4|45812.9|45792.9|45810.4|45790.4|9
1646846030000|2022-03-09 17:13:50|45793.9|45773.9|45780|45760|45793.9|45773.9|45780|45760|20
1646846040000|2022-03-09 17:14:00|45782.5|45762.5|45790|45770|45790|45770|45782.5|45762.5|3
1646846060000|2022-03-09 17:14:20|45790.4|45770.4|45797.5|45777.5|45799.1|45779.1|45790.4|45770.4|3
1646846080000|2022-03-09 17:14:40|45795.4|45775.4|45794.5|45774.5|45795.4|45775.4|45792.5|45772.5|2
1646846090000|2022-03-09 17:14:50|45795|45775|45792.5|45772.5|45795|45775|45792.5|45772.5|4
1646846100000|2022-03-09 17:15:00|45790|45770|45790|45770|45790|45770|45790|45770|1
1646846110000|2022-03-09 17:15:10|45785.4|45765.4|45785.4|45765.4|45785.4|45765.4|45785.4|45765.4|1
1646846120000|2022-03-09 17:15:20|45783.4|45763.4|45779.5|45759.5|45785.4|45765.4|45779.5|45759.5|1
1646846130000|2022-03-09 17:15:30|45781.6|45761.6|45785|45765|45785|45765|45779.5|45759.5|8
1646846140000|2022-03-09 17:15:40|45782.9|45762.9|45785.4|45765.4|45785.4|45765.4|45782.9|45762.9|5
1646846150000|2022-03-09 17:15:50|45787.5|45767.5|45790|45770|45790|45770|45785.4|45765.4|7
1646846160000|2022-03-09 17:16:00|||||||||3
1646846170000|2022-03-09 17:16:10|||||||||1
1646846180000|2022-03-09 17:16:20|45787.5|45767.5|45787|45767|45787.5|45767.5|45787|45767|1
1646846190000|2022-03-09 17:16:30|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|45787.5|45767.5|13
1646846220000|2022-03-09 17:17:00|45785|45765|45785|45765|45787.5|45767.5|45785|45765|5
1646846230000|2022-03-09 17:17:10|45787|45767|45802.5|45782.5|45806.6|45786.6|45787|45767|17
1646846240000|2022-03-09 17:17:20|45802.9|45782.9|45802.9|45782.9|45802.9|45782.9|45802.9|45782.9|3
1646846250000|2022-03-09 17:17:30|45802.5|45782.5|45805|45785|45807.5|45787.5|45800|45780|2
1646846260000|2022-03-09 17:17:40|45807|45787|45805|45785|45807.5|45787.5|45802.5|45782.5|1
1646846270000|2022-03-09 17:17:50|45807|45787|45805|45785|45807|45787|45802.5|45782.5|0
1646846280000|2022-03-09 17:18:00|45804.5|45784.5|45805|45785|45805|45785|45802.5|45782.5|1
1646846290000|2022-03-09 17:18:10|45802.9|45782.9|45807|45787|45807.5|45787.5|45802.5|45782.5|2
1646846300000|2022-03-09 17:18:20|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|45807.5|45787.5|0
1646846310000|2022-03-09 17:18:30|45805.4|45785.4|45820|45800|45820|45800|45805|45785|10
1646846320000|2022-03-09 17:18:40|45817.5|45797.5|45832.5|45812.5|45832.5|45812.5|45815.4|45795.4|6
1646846330000|2022-03-09 17:18:50|45832.9|45812.9|45832|45812|45832.9|45812.9|45832|45812|3
1646846340000|2022-03-09 17:19:00|45830|45810|45817.5|45797.5|45830|45810|45815|45795|9
1646846360000|2022-03-09 17:19:20|45824.1|45804.1|45824.1|45804.1|45824.1|45804.1|45824.1|45804.1|7
1646846370000|2022-03-09 17:19:30|||||||||1
1646846380000|2022-03-09 17:19:40|45829.1|45809.1|45842.5|45822.5|45852.5|45832.5|45829.1|45809.1|14
1646846390000|2022-03-09 17:19:50|45840|45820|45839.5|45819.5|45841.6|45821.6|45835|45815|16
1646846400000|2022-03-09 17:20:00|45837|45817|45832.5|45812.5|45837|45817|45832.5|45812.5|10
1646846410000|2022-03-09 17:20:10|45832|45812|45832|45812|45832|45812|45832|45812|1
1646846420000|2022-03-09 17:20:20|45832.5|45812.5|45827.9|45807.9|45832.5|45812.5|45827.9|45807.9|4
1646846430000|2022-03-09 17:20:30|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|45825.9|45805.9|3
1646846440000|2022-03-09 17:20:40|45821.8|45801.8|45821.8|45801.8|45821.8|45801.8|45821.8|45801.8|4
1646846450000|2022-03-09 17:20:50|45818.9|45798.9|45822.5|45802.5|45822.9|45802.9|45818.9|45798.9|2
1646846460000|2022-03-09 17:21:00|45831.5|45811.5|45842.5|45822.5|45844.5|45824.5|45831.5|45811.5|7
1646846470000|2022-03-09 17:21:10|45845|45825|45867.5|45847.5|45867.5|45847.5|45845|45825|32
1646846480000|2022-03-09 17:21:20|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|6
1646846490000|2022-03-09 17:21:30|45874|45854|45874|45854|45874|45854|45874|45854|4
1646846500000|2022-03-09 17:21:40|45876.1|45856.1|45901.5|45881.5|45906.1|45886.1|45876.1|45856.1|13
1646846510000|2022-03-09 17:21:50|45903.6|45883.6|45906.5|45886.5|45906.5|45886.5|45903.6|45883.6|2
1646846520000|2022-03-09 17:22:00|45904|45884|45918.6|45898.6|45918.6|45898.6|45904|45884|6
1646846530000|2022-03-09 17:22:10|45914.5|45894.5|45914|45894|45919|45899|45914|45894|10
1646846540000|2022-03-09 17:22:20|45909.5|45889.5|45917|45897|45917|45897|45909.5|45889.5|13
1646846550000|2022-03-09 17:22:30|45919.5|45899.5|45917.5|45897.5|45919.5|45899.5|45917|45897|3
1646846560000|2022-03-09 17:22:40|45917|45897|45916.1|45896.1|45918.6|45898.6|45916.1|45896.1|3
1646846570000|2022-03-09 17:22:50|||||||||1
1646846580000|2022-03-09 17:23:00|45916.5|45896.5|45916.5|45896.5|45916.5|45896.5|45916.5|45896.5|2
1646846590000|2022-03-09 17:23:10|45914|45894|45911.5|45891.5|45914|45894|45911.5|45891.5|6
1646846600000|2022-03-09 17:23:20|45926.5|45906.5|45929|45909|45931.1|45911.1|45926.5|45906.5|8
1646846610000|2022-03-09 17:23:30|45931.5|45911.5|45913.6|45893.6|45931.5|45911.5|45913.6|45893.6|13
1646846620000|2022-03-09 17:23:40|45914|45894|45911.5|45891.5|45914|45894|45911.5|45891.5|12
1646846630000|2022-03-09 17:23:50|45909|45889|45866.1|45846.1|45909|45889|45861.5|45841.5|19
1646846640000|2022-03-09 17:24:00|45869|45849|45879|45859|45879|45859|45869|45849|7
1646846650000|2022-03-09 17:24:10|45878.6|45858.6|45865|45845|45878.6|45858.6|45865|45845|1
1646846660000|2022-03-09 17:24:20|45862.5|45842.5|45861.5|45841.5|45862.5|45842.5|45859|45839|7
1646846670000|2022-03-09 17:24:30|45863.6|45843.6|45866.5|45846.5|45866.5|45846.5|45863.6|45843.6|22
1646846680000|2022-03-09 17:24:40|45864|45844|45867|45847|45869|45849|45864|45844|2
1646846690000|2022-03-09 17:24:50|45864.5|45844.5|45861.5|45841.5|45864.5|45844.5|45861.5|45841.5|2
1646846700000|2022-03-09 17:25:00|45862|45842|45861.5|45841.5|45864|45844|45857|45837|7
1646846710000|2022-03-09 17:25:10|45866.5|45846.5|45871.5|45851.5|45879|45859|45866.5|45846.5|10
1646846720000|2022-03-09 17:25:20|45869.5|45849.5|45861.5|45841.5|45869.5|45849.5|45859|45839|0
1646846730000|2022-03-09 17:25:30|45859|45839|45859.5|45839.5|45859.5|45839.5|45859|45839|10
1646846740000|2022-03-09 17:25:40|45859|45839|45861.5|45841.5|45861.5|45841.5|45859|45839|9
1646846750000|2022-03-09 17:25:50|45860.6|45840.6|45866.1|45846.1|45868.1|45848.1|45860.6|45840.6|14
1646846760000|2022-03-09 17:26:00|45865.6|45845.6|45830.6|45810.6|45865.6|45845.6|45830.6|45810.6|11
1646846770000|2022-03-09 17:26:10|45834.7|45814.7|45827.7|45807.7|45837.2|45817.2|45827.7|45807.7|16
1646846780000|2022-03-09 17:26:20|45825.6|45805.6|45807.2|45787.2|45825.6|45805.6|45807.2|45787.2|20
1646846790000|2022-03-09 17:26:30|45805.2|45785.2|45799.7|45779.7|45805.2|45785.2|45795.6|45775.6|15
1646846800000|2022-03-09 17:26:40|45801.7|45781.7|45799.7|45779.7|45802.2|45782.2|45799.7|45779.7|26
1646846810000|2022-03-09 17:26:50|45799.2|45779.2|45799.2|45779.2|45801.3|45781.3|45799.2|45779.2|10
1646846820000|2022-03-09 17:27:00|45801.7|45781.7|45772.2|45752.2|45803.8|45783.8|45772.2|45752.2|46
1646846830000|2022-03-09 17:27:10|45769.7|45749.7|45777.2|45757.2|45777.2|45757.2|45769.7|45749.7|19
1646846840000|2022-03-09 17:27:20|45774.7|45754.7|45789.7|45769.7|45789.7|45769.7|45774.7|45754.7|21
1646846850000|2022-03-09 17:27:30|45787.2|45767.2|45782.2|45762.2|45787.2|45767.2|45779.7|45759.7|8
1646846860000|2022-03-09 17:27:40|45781.7|45761.7|45778.8|45758.8|45783.8|45763.8|45778.8|45758.8|11
1646846870000|2022-03-09 17:27:50|45780.8|45760.8|45777.2|45757.2|45781.7|45761.7|45777.2|45757.2|9
1646846880000|2022-03-09 17:28:00|45775.2|45755.2|45774.7|45754.7|45775.2|45755.2|45774.7|45754.7|25
1646846890000|2022-03-09 17:28:10|45777.2|45757.2|45784.2|45764.2|45784.2|45764.2|45775.2|45755.2|15
1646846900000|2022-03-09 17:28:20|45782.7|45762.7|45777.2|45757.2|45784.7|45764.7|45777.2|45757.2|5
1646846910000|2022-03-09 17:28:30|45779.7|45759.7|45777.2|45757.2|45779.7|45759.7|45777.2|45757.2|3
1646846920000|2022-03-09 17:28:40|||||||||5
1646846930000|2022-03-09 17:28:50|||||||||1
1646846940000|2022-03-09 17:29:00|45736.1|45716.1|45697|45677|45736.1|45716.1|45697|45677|41
1646846950000|2022-03-09 17:29:10|45701.1|45681.1|45697.5|45677.5|45704.5|45684.5|45697.5|45677.5|37
1646846960000|2022-03-09 17:29:20|45697|45677|45615.6|45595.6|45702|45682|45608.1|45588.1|40
1646846970000|2022-03-09 17:29:30|45619.7|45599.7|45610.6|45590.6|45623.1|45603.1|45601.5|45581.5|58
1646846980000|2022-03-09 17:29:40|45612.6|45592.6|45610.1|45590.1|45612.6|45592.6|45607.6|45587.6|12
1646846990000|2022-03-09 17:29:50|45608.1|45588.1|45610.1|45590.1|45610.1|45590.1|45607.6|45587.6|8
1646847000000|2022-03-09 17:30:00|45612.2|45592.2|45610.6|45590.6|45614.7|45594.7|45603.1|45583.1|21
1646847010000|2022-03-09 17:30:10|45608.6|45588.6|45609|45589|45609|45589|45600.6|45580.6|47
1646847020000|2022-03-09 17:30:20|45608.1|45588.1|45643.1|45623.1|45648.1|45628.1|45608.1|45588.1|8
1646847030000|2022-03-09 17:30:30|45647.2|45627.2|45657.2|45637.2|45669.7|45649.7|45647.2|45627.2|19
1646847040000|2022-03-09 17:30:40|45654.7|45634.7|45642.6|45622.6|45654.7|45634.7|45642.6|45622.6|8
1646847050000|2022-03-09 17:30:50|45644.7|45624.7|45640.1|45620.1|45644.7|45624.7|45638.6|45618.6|21
1646847060000|2022-03-09 17:31:00|45635.1|45615.1|45622.6|45602.6|45635.1|45615.1|45622.6|45602.6|21
1646847070000|2022-03-09 17:31:10|45616.5|45596.5|45605.1|45585.1|45616.5|45596.5|45601.1|45581.1|15
1646847080000|2022-03-09 17:31:20|45624.7|45604.7|45635.1|45615.1|45635.6|45615.6|45624.7|45604.7|4
1646847090000|2022-03-09 17:31:30|45634.7|45614.7|45666.7|45646.7|45671.3|45651.3|45632.6|45612.6|21
1646847100000|2022-03-09 17:31:40|45669.2|45649.2|45669.7|45649.7|45669.7|45649.7|45665.1|45645.1|7
1646847110000|2022-03-09 17:31:50|||||||||1
1646847120000|2022-03-09 17:32:00|45674.2|45654.2|45677.2|45657.2|45679.7|45659.7|45674.2|45654.2|8
1646847130000|2022-03-09 17:32:10|45677.6|45657.6|45680.1|45660.1|45680.1|45660.1|45677.6|45657.6|0
1646847140000|2022-03-09 17:32:20|45682.2|45662.2|45680.6|45660.6|45690.1|45670.1|45680.6|45660.6|11
1646847150000|2022-03-09 17:32:30|45678.1|45658.1|45670.1|45650.1|45678.1|45658.1|45670.1|45650.1|4
1646847160000|2022-03-09 17:32:40|45668.1|45648.1|45662.2|45642.2|45668.1|45648.1|45662.2|45642.2|8
1646847170000|2022-03-09 17:32:50|45660.6|45640.6|45660.6|45640.6|45660.6|45640.6|45660.6|45640.6|4
1646847180000|2022-03-09 17:33:00|45660.1|45640.1|45655.6|45635.6|45660.1|45640.1|45655.6|45635.6|6
1646847190000|2022-03-09 17:33:10|45657.2|45637.2|45657.6|45637.6|45657.6|45637.6|45655.1|45635.1|4
1646847200000|2022-03-09 17:33:20|45657.2|45637.2|45655.1|45635.1|45657.6|45637.6|45655.1|45635.1|4
1646847210000|2022-03-09 17:33:30|45653.1|45633.1|45617.6|45597.6|45653.1|45633.1|45617.6|45597.6|20
1646847220000|2022-03-09 17:33:40|45619.7|45599.7|45617.6|45597.6|45619.7|45599.7|45617.6|45597.6|7
1646847230000|2022-03-09 17:33:50|45615.1|45595.1|45617.6|45597.6|45617.6|45597.6|45615.1|45595.1|3
1646847240000|2022-03-09 17:34:00|45615.1|45595.1|45630.1|45610.1|45630.1|45610.1|45615.1|45595.1|10
1646847250000|2022-03-09 17:34:10|45627.6|45607.6|45637.6|45617.6|45637.6|45617.6|45627.6|45607.6|8
1646847260000|2022-03-09 17:34:20|45638.6|45618.6|45647.6|45627.6|45647.6|45627.6|45638.6|45618.6|1
1646847270000|2022-03-09 17:34:30|45647.2|45627.2|45623.8|45603.8|45647.2|45627.2|45614.7|45594.7|17
1646847280000|2022-03-09 17:34:40|45619.7|45599.7|45626.3|45606.3|45628.3|45608.3|45619.2|45599.2|8
1646847290000|2022-03-09 17:34:50|45624.2|45604.2|45618.1|45598.1|45624.2|45604.2|45618.1|45598.1|2
1646847300000|2022-03-09 17:35:00|45620.1|45600.1|45628.8|45608.8|45628.8|45608.8|45612.6|45592.6|16
1646847310000|2022-03-09 17:35:10|45630.8|45610.8|45663.1|45643.1|45663.1|45643.1|45628.8|45608.8|30
1646847320000|2022-03-09 17:35:20|45661.1|45641.1|45675.1|45655.1|45675.1|45655.1|45657.6|45637.6|22
1646847330000|2022-03-09 17:35:30|45675.6|45655.6|45672.6|45652.6|45675.6|45655.6|45672.6|45652.6|4
1646847340000|2022-03-09 17:35:40|||||||||1
1646847350000|2022-03-09 17:35:50|45670.6|45650.6|45609.7|45589.7|45670.6|45650.6|45609.7|45589.7|35
1646847360000|2022-03-09 17:36:00|45607.6|45587.6|45608.1|45588.1|45610.1|45590.1|45605.6|45585.6|22
1646847370000|2022-03-09 17:36:10|45606.1|45586.1|45579.7|45559.7|45610.6|45590.6|45568.7|45548.7|148
1646847380000|2022-03-09 17:36:20|45577.2|45557.2|45601.7|45581.7|45601.7|45581.7|45564.7|45544.7|15
1646847390000|2022-03-09 17:36:30|45602.6|45582.6|45592.6|45572.6|45607.6|45587.6|45592.6|45572.6|10
1646847400000|2022-03-09 17:36:40|45592.2|45572.2|45590.6|45570.6|45592.2|45572.2|45590.1|45570.1|6
1646847410000|2022-03-09 17:36:50|45592.6|45572.6|45602.6|45582.6|45605.1|45585.1|45587.6|45567.6|12
1646847420000|2022-03-09 17:37:00|45600.1|45580.1|45590.6|45570.6|45602.2|45582.2|45589|45569|5
1646847430000|2022-03-09 17:37:10|45588.6|45568.6|45627.2|45607.2|45629.7|45609.7|45588.1|45568.1|30
1646847440000|2022-03-09 17:37:20|45629.7|45609.7|45642.2|45622.2|45644.7|45624.7|45629.7|45609.7|18
1646847450000|2022-03-09 17:37:30|45641.7|45621.7|45666.7|45646.7|45672.6|45652.6|45641.7|45621.7|29
1646847460000|2022-03-09 17:37:40|45664.7|45644.7|45666.7|45646.7|45666.7|45646.7|45661.7|45641.7|8
1646847470000|2022-03-09 17:37:50|45669.2|45649.2|45674.2|45654.2|45676.2|45656.2|45669.2|45649.2|8
1646847480000|2022-03-09 17:38:00|45676.7|45656.7|45649.2|45629.2|45679.2|45659.2|45649.2|45629.2|10
1646847490000|2022-03-09 17:38:10|45647.2|45627.2|45656.2|45636.2|45656.2|45636.2|45641.7|45621.7|9
1646847500000|2022-03-09 17:38:20|45626.7|45606.7|45641.2|45621.2|45641.2|45621.2|45626.7|45606.7|33
1646847510000|2022-03-09 17:38:30|45643.3|45623.3|45641.7|45621.7|45643.7|45623.7|45641.2|45621.2|4
1646847520000|2022-03-09 17:38:40|45643.7|45623.7|45604.2|45584.2|45644.2|45624.2|45601.7|45581.7|36
1646847530000|2022-03-09 17:38:50|45602.2|45582.2|45604.2|45584.2|45604.2|45584.2|45602.2|45582.2|4
1646847540000|2022-03-09 17:39:00|45601.7|45581.7|45588.3|45568.3|45601.7|45581.7|45588.3|45568.3|20
1646847550000|2022-03-09 17:39:10|45590.3|45570.3|45588.3|45568.3|45593.3|45573.3|45588.3|45568.3|6
1646847560000|2022-03-09 17:39:20|45585.8|45565.8|45560.8|45540.8|45585.8|45565.8|45553.3|45533.3|43
1646847570000|2022-03-09 17:39:30|45563.3|45543.3|45563.7|45543.7|45566.2|45546.2|45551.7|45531.7|29
1646847580000|2022-03-09 17:39:40|45561.7|45541.7|45541.7|45521.7|45561.7|45541.7|45541.7|45521.7|19
1646847590000|2022-03-09 17:39:50|45539.2|45519.2|45566.7|45546.7|45566.7|45546.7|45532.2|45512.2|23
1646847600000|2022-03-09 17:40:00|45564.2|45544.2|45561.7|45541.7|45564.2|45544.2|45561.7|45541.7|2
1646847610000|2022-03-09 17:40:10|45566.7|45546.7|45571.7|45551.7|45571.7|45551.7|45566.7|45546.7|4
1646847620000|2022-03-09 17:40:20|45569.7|45549.7|45578.3|45558.3|45578.3|45558.3|45569.7|45549.7|20
1646847630000|2022-03-09 17:40:30|45578.7|45558.7|45581.7|45561.7|45581.7|45561.7|45578.7|45558.7|4
1646847640000|2022-03-09 17:40:40|45579.7|45559.7|45578.3|45558.3|45579.7|45559.7|45576.2|45556.2|18
1646847650000|2022-03-09 17:40:50|45576.2|45556.2|45577.8|45557.8|45578.3|45558.3|45575.8|45555.8|5
1646847660000|2022-03-09 17:41:00|45580.3|45560.3|45585.3|45565.3|45585.3|45565.3|45580.3|45560.3|32
1646847670000|2022-03-09 17:41:10|45583.3|45563.3|45581.2|45561.2|45583.3|45563.3|45581.2|45561.2|9
1646847680000|2022-03-09 17:41:20|45583.3|45563.3|45586.9|45566.9|45595.8|45575.8|45582.8|45562.8|33
1646847690000|2022-03-09 17:41:30|||||||||2
1646847700000|2022-03-09 17:41:40|45588.9|45568.9|45596.4|45576.4|45596.4|45576.4|45588.9|45568.9|3
1646847710000|2022-03-09 17:41:50|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|45598.9|45578.9|2
1646847720000|2022-03-09 17:42:00|45594.4|45574.4|45584.4|45564.4|45594.4|45574.4|45581.9|45561.9|13
1646847730000|2022-03-09 17:42:10|45582.3|45562.3|45574.8|45554.8|45584.4|45564.4|45574.8|45554.8|6
1646847740000|2022-03-09 17:42:20|45574.4|45554.4|45569.4|45549.4|45574.4|45554.4|45569.4|45549.4|5
1646847750000|2022-03-09 17:42:30|45567.3|45547.3|45586.4|45566.4|45588.5|45568.5|45566.9|45546.9|11
1646847760000|2022-03-09 17:42:40|45584.4|45564.4|45586.9|45566.9|45586.9|45566.9|45581.9|45561.9|4
1646847770000|2022-03-09 17:42:50|45587.3|45567.3|45565.8|45545.8|45587.3|45567.3|45532.8|45512.8|73
1646847790000|2022-03-09 17:43:10|45560.8|45540.8|45565.8|45545.8|45565.8|45545.8|45558.7|45538.7|7
1646847800000|2022-03-09 17:43:20|45563.7|45543.7|45550.8|45530.8|45563.7|45543.7|45543.3|45523.3|14
1646847810000|2022-03-09 17:43:30|45552.8|45532.8|45565.1|45545.1|45565.1|45545.1|45550.8|45530.8|14
1646847820000|2022-03-09 17:43:40|45571.7|45551.7|45575.1|45555.1|45579.2|45559.2|45571.7|45551.7|3
1646847830000|2022-03-09 17:43:50|45573.1|45553.1|45569.7|45549.7|45573.1|45553.1|45563.7|45543.7|40
1646847840000|2022-03-09 17:44:00|45567.6|45547.6|45570.1|45550.1|45570.1|45550.1|45567.6|45547.6|11
1646847850000|2022-03-09 17:44:10|45576.2|45556.2|45602.2|45582.2|45628.7|45608.7|45576.2|45556.2|51
1646847860000|2022-03-09 17:44:20|45600.1|45580.1|45614.7|45594.7|45623.7|45603.7|45592.2|45572.2|7
1646847870000|2022-03-09 17:44:30|45619.7|45599.7|45605.6|45585.6|45639.7|45619.7|45605.6|45585.6|10
1646847880000|2022-03-09 17:44:40|45605.1|45585.1|45617.6|45597.6|45624.7|45604.7|45605.1|45585.1|9
1646847890000|2022-03-09 17:44:50|45617.2|45597.2|45615.1|45595.1|45617.2|45597.2|45615.1|45595.1|3
1646847900000|2022-03-09 17:45:00|45612.6|45592.6|45609.7|45589.7|45612.6|45592.6|45605.1|45585.1|20
1646847910000|2022-03-09 17:45:10|45612.2|45592.2|45620.6|45600.6|45620.6|45600.6|45612.2|45592.2|9
1646847920000|2022-03-09 17:45:20|45622.6|45602.6|45632.2|45612.2|45632.2|45612.2|45622.6|45602.6|13
1646847930000|2022-03-09 17:45:30|45633.1|45613.1|45655.1|45635.1|45658.1|45638.1|45628.1|45608.1|8
1646847940000|2022-03-09 17:45:40|45653.6|45633.6|45648.6|45628.6|45662.6|45642.6|45648.6|45628.6|35
1646847950000|2022-03-09 17:45:50|45652.6|45632.6|45665.6|45645.6|45665.6|45645.6|45652.6|45632.6|13
1646847960000|2022-03-09 17:46:00|45663.1|45643.1|45660.6|45640.6|45663.1|45643.1|45660.6|45640.6|3
1646847970000|2022-03-09 17:46:10|45685.1|45665.1|45702.6|45682.6|45704|45684|45685.1|45665.1|17
1646847980000|2022-03-09 17:46:20|45703.1|45683.1|45723.1|45703.1|45723.1|45703.1|45701.1|45681.1|22
1646847990000|2022-03-09 17:46:30|45723.6|45703.6|45738.6|45718.6|45738.6|45718.6|45723.1|45703.1|40
1646848000000|2022-03-09 17:46:40|45742.6|45722.6|45763.1|45743.1|45763.1|45743.1|45742.6|45722.6|12
1646848010000|2022-03-09 17:46:50|45765.6|45745.6|45753.1|45733.1|45765.6|45745.6|45753.1|45733.1|18
1646848020000|2022-03-09 17:47:00|45750.6|45730.6|45761.7|45741.7|45761.7|45741.7|45750.6|45730.6|12
1646848030000|2022-03-09 17:47:10|45763.7|45743.7|45770.6|45750.6|45771.1|45751.1|45763.7|45743.7|10
1646848040000|2022-03-09 17:47:20|45771.1|45751.1|45789.7|45769.7|45809.2|45789.2|45771.1|45751.1|17
1646848050000|2022-03-09 17:47:30|45782.2|45762.2|45764.7|45744.7|45782.2|45762.2|45762.2|45742.2|8
1646848060000|2022-03-09 17:47:40|45762.6|45742.6|45752.6|45732.6|45764.7|45744.7|45752.6|45732.6|16
1646848070000|2022-03-09 17:47:50|45750.6|45730.6|45749.7|45729.7|45750.6|45730.6|45749.7|45729.7|11
1646848080000|2022-03-09 17:48:00|45747.6|45727.6|45722|45702|45747.6|45727.6|45722|45702|9
1646848090000|2022-03-09 17:48:10|45717|45697|45713.6|45693.6|45717|45697|45708.6|45688.6|44
1646848100000|2022-03-09 17:48:20|45715.6|45695.6|45712.6|45692.6|45715.6|45695.6|45712.6|45692.6|7
1646848110000|2022-03-09 17:48:30|45710.1|45690.1|45703.3|45683.3|45710.1|45690.1|45703.3|45683.3|13
1646848120000|2022-03-09 17:48:40|45704.7|45684.7|45702.6|45682.6|45705.1|45685.1|45702.6|45682.6|20
1646848130000|2022-03-09 17:48:50|45700.6|45680.6|45700.1|45680.1|45700.6|45680.6|45700.1|45680.1|5
1646848140000|2022-03-09 17:49:00|||||||||3
1646848150000|2022-03-09 17:49:10|45705.1|45685.1|45722.6|45702.6|45722.6|45702.6|45705.1|45685.1|30
1646848160000|2022-03-09 17:49:20|45720.6|45700.6|45725.1|45705.1|45725.1|45705.1|45718.6|45698.6|10
1646848170000|2022-03-09 17:49:30|45723.1|45703.1|45735.6|45715.6|45735.6|45715.6|45723.1|45703.1|1
1646848180000|2022-03-09 17:49:40|||||||||1
1646848190000|2022-03-09 17:49:50|45732.6|45712.6|45716.5|45696.5|45732.6|45712.6|45716.5|45696.5|16
1646848200000|2022-03-09 17:50:00|45714|45694|45708.6|45688.6|45714|45694|45708.6|45688.6|11
1646848210000|2022-03-09 17:50:10|45711.1|45691.1|45723.1|45703.1|45723.1|45703.1|45711.1|45691.1|34
1646848220000|2022-03-09 17:50:20|45723.6|45703.6|45755.1|45735.1|45755.1|45735.1|45723.6|45703.6|20
1646848230000|2022-03-09 17:50:30|45748.1|45728.1|45740.6|45720.6|45748.1|45728.1|45740.6|45720.6|5
1646848240000|2022-03-09 17:50:40|45743.1|45723.1|45748.1|45728.1|45748.1|45728.1|45743.1|45723.1|2
1646848250000|2022-03-09 17:50:50|45750.6|45730.6|45748.1|45728.1|45750.6|45730.6|45745.6|45725.6|21
1646848260000|2022-03-09 17:51:00|45750.6|45730.6|45755.6|45735.6|45755.6|45735.6|45750.6|45730.6|5
1646848270000|2022-03-09 17:51:10|45756.1|45736.1|45756.1|45736.1|45756.1|45736.1|45756.1|45736.1|6
1646848280000|2022-03-09 17:51:20|45763.1|45743.1|45770.6|45750.6|45780.6|45760.6|45763.1|45743.1|35
1646848290000|2022-03-09 17:51:30|45770.1|45750.1|45768.1|45748.1|45772.6|45752.6|45768.1|45748.1|16
1646848300000|2022-03-09 17:51:40|45761.7|45741.7|45759.2|45739.2|45761.7|45741.7|45756.7|45736.7|3
1646848310000|2022-03-09 17:51:50|45756.7|45736.7|45757.6|45737.6|45757.6|45737.6|45756.7|45736.7|3
1646848330000|2022-03-09 17:52:10|45757.2|45737.2|45768.7|45748.7|45768.7|45748.7|45757.2|45737.2|6
1646848340000|2022-03-09 17:52:20|45769.2|45749.2|45769.2|45749.2|45769.2|45749.2|45769.2|45749.2|1
1646848350000|2022-03-09 17:52:30|45774.2|45754.2|45767.6|45747.6|45774.7|45754.7|45767.6|45747.6|15
1646848360000|2022-03-09 17:52:40|45758.6|45738.6|45755.1|45735.1|45758.6|45738.6|45755.1|45735.1|4
1646848370000|2022-03-09 17:52:50|45757.2|45737.2|45767.2|45747.2|45767.2|45747.2|45757.2|45737.2|4
1646848380000|2022-03-09 17:53:00|45767.6|45747.6|45767.6|45747.6|45770.1|45750.1|45767.6|45747.6|13
1646848390000|2022-03-09 17:53:10|45766.7|45746.7|45760.1|45740.1|45766.7|45746.7|45760.1|45740.1|4
1646848400000|2022-03-09 17:53:20|45762.2|45742.2|45764.7|45744.7|45764.7|45744.7|45762.2|45742.2|4
1646848410000|2022-03-09 17:53:30|||||||||1
1646848420000|2022-03-09 17:53:40|45767.2|45747.2|45767.2|45747.2|45769.7|45749.7|45767.2|45747.2|8
1646848430000|2022-03-09 17:53:50|||||||||1
1646848440000|2022-03-09 17:54:00|||||||||3
1646848450000|2022-03-09 17:54:10|||||||||2
1646848460000|2022-03-09 17:54:20|45769.2|45749.2|45777.8|45757.8|45777.8|45757.8|45769.2|45749.2|6
1646848470000|2022-03-09 17:54:30|45777.3|45757.3|45770.8|45750.8|45777.3|45757.3|45770.8|45750.8|4
1646848480000|2022-03-09 17:54:40|||||||||1
1646848490000|2022-03-09 17:54:50|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|8
1646848500000|2022-03-09 17:55:00|45769.8|45749.8|45772.8|45752.8|45772.8|45752.8|45767.8|45747.8|20
1646848510000|2022-03-09 17:55:10|45770.3|45750.3|45767.3|45747.3|45770.3|45750.3|45767.3|45747.3|10
1646848520000|2022-03-09 17:55:20|45767.8|45747.8|45758.7|45738.7|45767.8|45747.8|45758.7|45738.7|16
1646848530000|2022-03-09 17:55:30|45756.2|45736.2|45790.8|45770.8|45791.2|45771.2|45745.8|45725.8|51
1646848540000|2022-03-09 17:55:40|45786.7|45766.7|45781.2|45761.2|45786.7|45766.7|45781.2|45761.2|14
1646848550000|2022-03-09 17:55:50|45780.3|45760.3|45790.8|45770.8|45790.8|45770.8|45778.7|45758.7|11
1646848560000|2022-03-09 17:56:00|45791.2|45771.2|45778.7|45758.7|45791.2|45771.2|45776.7|45756.7|23
1646848570000|2022-03-09 17:56:10|45776.7|45756.7|45764.2|45744.2|45776.7|45756.7|45761.7|45741.7|24
1646848580000|2022-03-09 17:56:20|45762.2|45742.2|45779.8|45759.8|45779.8|45759.8|45762.2|45742.2|11
1646848590000|2022-03-09 17:56:30|45782.8|45762.8|45783.7|45763.7|45783.7|45763.7|45782.8|45762.8|4
1646848600000|2022-03-09 17:56:40|45779.2|45759.2|45786.7|45766.7|45786.7|45766.7|45776.2|45756.2|25
1646848610000|2022-03-09 17:56:50|45787.2|45767.2|45791.7|45771.7|45793.7|45773.7|45787.2|45767.2|9
1646848620000|2022-03-09 17:57:00|45791.2|45771.2|45826.2|45806.2|45826.2|45806.2|45791.2|45771.2|28
1646848630000|2022-03-09 17:57:10|45823.7|45803.7|45828.7|45808.7|45830.3|45810.3|45816.7|45796.7|14
1646848640000|2022-03-09 17:57:20|45826.2|45806.2|45823.7|45803.7|45826.2|45806.2|45823.7|45803.7|109
1646848650000|2022-03-09 17:57:30|45821.7|45801.7|45819.2|45799.2|45821.7|45801.7|45817.2|45797.2|10
1646848660000|2022-03-09 17:57:40|45821.2|45801.2|45821.2|45801.2|45821.2|45801.2|45821.2|45801.2|10
1646848670000|2022-03-09 17:57:50|45826.2|45806.2|45858.3|45838.3|45858.3|45838.3|45826.2|45806.2|13
1646848680000|2022-03-09 17:58:00|45860.3|45840.3|45842.3|45822.3|45860.3|45840.3|45842.3|45822.3|33
1646848690000|2022-03-09 17:58:10|45838.3|45818.3|45818.3|45798.3|45840.8|45820.8|45818.3|45798.3|22
1646848700000|2022-03-09 17:58:20|45817.8|45797.8|45798.3|45778.3|45817.8|45797.8|45798.3|45778.3|16
1646848710000|2022-03-09 17:58:30|45800.3|45780.3|45801.2|45781.2|45801.2|45781.2|45796.2|45776.2|7
1646848720000|2022-03-09 17:58:40|45799.2|45779.2|45798.7|45778.7|45800.8|45780.8|45796.2|45776.2|33
1646848730000|2022-03-09 17:58:50|45796.2|45776.2|45796.2|45776.2|45798.7|45778.7|45796.2|45776.2|150
1646848740000|2022-03-09 17:59:00|45793.7|45773.7|45725.3|45705.3|45793.7|45773.7|45712.6|45692.6|138
1646848750000|2022-03-09 17:59:10|45723.3|45703.3|45725.3|45705.3|45725.3|45705.3|45711.2|45691.2|126
1646848760000|2022-03-09 17:59:20|45723.3|45703.3|45709.7|45689.7|45733.3|45713.3|45707.6|45687.6|98
1646848770000|2022-03-09 17:59:30|45711.7|45691.7|45712.2|45692.2|45714.2|45694.2|45708.3|45688.3|92
1646848780000|2022-03-09 17:59:40|45714.7|45694.7|45729.7|45709.7|45732.2|45712.2|45709.7|45689.7|167
1646848790000|2022-03-09 17:59:50|45732.2|45712.2|45737.2|45717.2|45738.1|45718.1|45729.7|45709.7|171
1646848800000|2022-03-09 18:00:00|45737.6|45717.6|45745.1|45725.1|45745.1|45725.1|45737.2|45717.2|51
1646848810000|2022-03-09 18:00:10|45744.7|45724.7|45757.2|45737.2|45757.2|45737.2|45744.7|45724.7|38
1646848820000|2022-03-09 18:00:20|45756.7|45736.7|45749.7|45729.7|45759.2|45739.2|45749.7|45729.7|15
1646848830000|2022-03-09 18:00:30|45747.6|45727.6|45715.1|45695.1|45747.6|45727.6|45710.6|45690.6|29
1646848840000|2022-03-09 18:00:40|45713.1|45693.1|45712.2|45692.2|45714.7|45694.7|45684.7|45664.7|73
1646848850000|2022-03-09 18:00:50|||||||||11
1646848860000|2022-03-09 18:01:00|45711.7|45691.7|45709.2|45689.2|45711.7|45691.7|45707.2|45687.2|5
1646848870000|2022-03-09 18:01:10|45711.2|45691.2|45712.2|45692.2|45712.2|45692.2|45709.7|45689.7|6
1646848880000|2022-03-09 18:01:20|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|45711.7|45691.7|27
1646848890000|2022-03-09 18:01:30|45704.8|45684.8|45681.7|45661.7|45704.8|45684.8|45668.3|45648.3|40
1646848900000|2022-03-09 18:01:40|45677.2|45657.2|45682.2|45662.2|45689.7|45669.7|45677.2|45657.2|13
1646848910000|2022-03-09 18:01:50|45675.6|45655.6|45635.1|45615.1|45675.6|45655.6|45635.1|45615.1|95
1646848920000|2022-03-09 18:02:00|45632.6|45612.6|45630.1|45610.1|45638.7|45618.7|45629.7|45609.7|12
1646848930000|2022-03-09 18:02:10|45629.7|45609.7|45612.2|45592.2|45629.7|45609.7|45607.2|45587.2|10
1646848940000|2022-03-09 18:02:20|45614.2|45594.2|45612.2|45592.2|45617.2|45597.2|45612.2|45592.2|3
1646848950000|2022-03-09 18:02:30|||||||||9
1646848960000|2022-03-09 18:02:40|45607.6|45587.6|45596.2|45576.2|45607.6|45587.6|45592.2|45572.2|11
1646848970000|2022-03-09 18:02:50|45597.2|45577.2|45599.7|45579.7|45602.2|45582.2|45597.2|45577.2|0
1646848980000|2022-03-09 18:03:00|45600.1|45580.1|45572.2|45552.2|45602.2|45582.2|45572.2|45552.2|12
1646848990000|2022-03-09 18:03:10|45563.1|45543.1|45551.7|45531.7|45565.1|45545.1|45532.2|45512.2|28
1646849000000|2022-03-09 18:03:20|45554.7|45534.7|45549.7|45529.7|45554.7|45534.7|45545.1|45525.1|3
1646849010000|2022-03-09 18:03:30|45547.6|45527.6|45559.7|45539.7|45559.7|45539.7|45547.2|45527.2|12
1646849020000|2022-03-09 18:03:40|45561.7|45541.7|45567.2|45547.2|45567.2|45547.2|45561.7|45541.7|6
1646849030000|2022-03-09 18:03:50|||||||||1
1646849040000|2022-03-09 18:04:00|45571.2|45551.2|45627.2|45607.2|45627.2|45607.2|45571.2|45551.2|10
1646849050000|2022-03-09 18:04:10|45646|45626|45636.7|45616.7|45654.7|45634.7|45624.7|45604.7|9
1646849060000|2022-03-09 18:04:20|45638.7|45618.7|45662.2|45642.2|45662.2|45642.2|45638.7|45618.7|2
1646849070000|2022-03-09 18:04:30|45664.7|45644.7|45671.7|45651.7|45686.7|45666.7|45664.7|45644.7|9
1646849080000|2022-03-09 18:04:40|45669.7|45649.7|45671.7|45651.7|45678.7|45658.7|45666.7|45646.7|5
1646849090000|2022-03-09 18:04:50|45669.7|45649.7|45667.1|45647.1|45669.7|45649.7|45664.6|45644.6|6
1646849100000|2022-03-09 18:05:00|45664.6|45644.6|45661.7|45641.7|45667.1|45647.1|45661.7|45641.7|4
1646849110000|2022-03-09 18:05:10|45664.2|45644.2|45667.6|45647.6|45673.7|45653.7|45664.2|45644.2|7
1646849120000|2022-03-09 18:05:20|45669.6|45649.6|45667.1|45647.1|45669.6|45649.6|45667.1|45647.1|0
1646849130000|2022-03-09 18:05:30|45669.2|45649.2|45667.1|45647.1|45669.6|45649.6|45664.6|45644.6|3
1646849140000|2022-03-09 18:05:40|45666.7|45646.7|45666.2|45646.2|45669.2|45649.2|45666.2|45646.2|2
1646849150000|2022-03-09 18:05:50|45669.2|45649.2|45678.3|45658.3|45678.3|45658.3|45669.2|45649.2|1
1646849160000|2022-03-09 18:06:00|45680.3|45660.3|45681.7|45661.7|45681.7|45661.7|45680.3|45660.3|1
1646849170000|2022-03-09 18:06:10|||||||||1
1646849180000|2022-03-09 18:06:20|45679.2|45659.2|45674.2|45654.2|45679.2|45659.2|45674.2|45654.2|3
1646849190000|2022-03-09 18:06:30|45674.6|45654.6|45674.6|45654.6|45674.6|45654.6|45674.6|45654.6|0
1646849200000|2022-03-09 18:06:40|45677.1|45657.1|45676.7|45656.7|45688.3|45668.3|45676.7|45656.7|21
1646849210000|2022-03-09 18:06:50|45669.2|45649.2|45669.2|45649.2|45669.2|45649.2|45667.1|45647.1|0
1646849230000|2022-03-09 18:07:10|45668.7|45648.7|45669.2|45649.2|45669.2|45649.2|45666.7|45646.7|0
1646849240000|2022-03-09 18:07:20|45666.7|45646.7|45669.2|45649.2|45669.2|45649.2|45666.7|45646.7|1
1646849250000|2022-03-09 18:07:30|||||||||1
1646849260000|2022-03-09 18:07:40|45666.7|45646.7|45669.2|45649.2|45669.2|45649.2|45666.7|45646.7|4
1646849270000|2022-03-09 18:07:50|45671.7|45651.7|45662.1|45642.1|45671.7|45651.7|45662.1|45642.1|7
1646849280000|2022-03-09 18:08:00|45639.2|45619.2|45631.7|45611.7|45639.2|45619.2|45631.7|45611.7|11
1646849290000|2022-03-09 18:08:10|45629.6|45609.6|45629.2|45609.2|45633.7|45613.7|45626.7|45606.7|2
1646849300000|2022-03-09 18:08:20|45628.7|45608.7|45619.2|45599.2|45628.7|45608.7|45619.2|45599.2|1
1646849310000|2022-03-09 18:08:30|45621.2|45601.2|45631.2|45611.2|45631.2|45611.2|45621.2|45601.2|4
1646849320000|2022-03-09 18:08:40|45634.2|45614.2|45649.2|45629.2|45654.2|45634.2|45634.2|45614.2|2
1646849330000|2022-03-09 18:08:50|||||||||4
1646849340000|2022-03-09 18:09:00|45644.2|45624.2|45651.7|45631.7|45651.7|45631.7|45644.2|45624.2|6
1646849350000|2022-03-09 18:09:10|45654.2|45634.2|45668.7|45648.7|45668.7|45648.7|45651.7|45631.7|1
1646849360000|2022-03-09 18:09:20|45666.7|45646.7|45656.7|45636.7|45666.7|45646.7|45652.1|45632.1|1
1646849370000|2022-03-09 18:09:30|45659.2|45639.2|45659.2|45639.2|45659.2|45639.2|45656.7|45636.7|4
1646849380000|2022-03-09 18:09:40|45661.7|45641.7|45664.2|45644.2|45664.2|45644.2|45661.7|45641.7|0
1646849390000|2022-03-09 18:09:50|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|45661.7|45641.7|0
1646849400000|2022-03-09 18:10:00|45664.2|45644.2|45664.2|45644.2|45664.2|45644.2|45661.7|45641.7|0
1646849470000|2022-03-09 18:11:10|||||||||1
1646849480000|2022-03-09 18:11:20|45662.1|45642.1|45664.2|45644.2|45664.2|45644.2|45662.1|45642.1|0
1646849500000|2022-03-09 18:11:40|45661.7|45641.7|45664.2|45644.2|45664.2|45644.2|45661.7|45641.7|1
1646849510000|2022-03-09 18:11:50|45661.7|45641.7|45659.2|45639.2|45661.7|45641.7|45659.2|45639.2|4
1646849520000|2022-03-09 18:12:00|45657.1|45637.1|45656.7|45636.7|45657.1|45637.1|45656.7|45636.7|2
1646849530000|2022-03-09 18:12:10|45654.6|45634.6|45653.7|45633.7|45654.6|45634.6|45649.2|45629.2|10
1646849540000|2022-03-09 18:12:20|45654.2|45634.2|45651.7|45631.7|45654.2|45634.2|45651.7|45631.7|0
1646849550000|2022-03-09 18:12:30|45653.7|45633.7|45664.2|45644.2|45664.2|45644.2|45653.7|45633.7|4
1646849560000|2022-03-09 18:12:40|45661.7|45641.7|45664.2|45644.2|45664.2|45644.2|45661.7|45641.7|3
1646849570000|2022-03-09 18:12:50|45661.7|45641.7|45664.2|45644.2|45664.2|45644.2|45661.7|45641.7|0
1646849580000|2022-03-09 18:13:00|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|2
1646849590000|2022-03-09 18:13:10|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|0
1646849600000|2022-03-09 18:13:20|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|45666.7|45646.7|2
1646849610000|2022-03-09 18:13:30|45666.2|45646.2|45668.7|45648.7|45671.2|45651.2|45666.2|45646.2|1
1646849620000|2022-03-09 18:13:40|45670.7|45650.7|45671.2|45651.2|45671.2|45651.2|45670.7|45650.7|0
1646849630000|2022-03-09 18:13:50|45669.2|45649.2|45666.2|45646.2|45669.2|45649.2|45666.2|45646.2|0
1646849650000|2022-03-09 18:14:10|45663.7|45643.7|45658.7|45638.7|45663.7|45643.7|45658.7|45638.7|4
1646849660000|2022-03-09 18:14:20|45656.7|45636.7|45661.2|45641.2|45661.2|45641.2|45656.2|45636.2|0
1646849670000|2022-03-09 18:14:30|45661.7|45641.7|45666.2|45646.2|45666.2|45646.2|45661.7|45641.7|0
1646849690000|2022-03-09 18:14:50|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|45668.7|45648.7|1
1646849700000|2022-03-09 18:15:00|45671.2|45651.2|45666.2|45646.2|45671.2|45651.2|45664.2|45644.2|2
1646849710000|2022-03-09 18:15:10|45664.2|45644.2|45663.7|45643.7|45664.2|45644.2|45663.7|45643.7|1
1646849720000|2022-03-09 18:15:20|45661.2|45641.2|45656.2|45636.2|45661.2|45641.2|45656.2|45636.2|6
1646849730000|2022-03-09 18:15:30|45653.7|45633.7|45649.2|45629.2|45653.7|45633.7|45649.2|45629.2|1
1646849740000|2022-03-09 18:15:40|45646.2|45626.2|45646.2|45626.2|45646.2|45626.2|45643.7|45623.7|12
1646849750000|2022-03-09 18:15:50|45648.2|45628.2|45646.7|45626.7|45648.7|45628.7|45646.2|45626.2|0
1646849760000|2022-03-09 18:16:00|45646.2|45626.2|45646.2|45626.2|45648.7|45628.7|45646.2|45626.2|0
1646849770000|2022-03-09 18:16:10|45648.2|45628.2|45648.7|45628.7|45648.7|45628.7|45648.2|45628.2|1
1646849780000|2022-03-09 18:16:20|45648.2|45628.2|45648.7|45628.7|45648.7|45628.7|45646.2|45626.2|1
1646849790000|2022-03-09 18:16:30|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|45645.7|45625.7|5
1646849800000|2022-03-09 18:16:40|45641.2|45621.2|45640.7|45620.7|45641.2|45621.2|45638.7|45618.7|4
1646849810000|2022-03-09 18:16:50|45638.2|45618.2|45643.2|45623.2|45643.2|45623.2|45638.2|45618.2|5
1646849820000|2022-03-09 18:17:00|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|0
1646849830000|2022-03-09 18:17:10|45643.2|45623.2|45645.7|45625.7|45645.7|45625.7|45643.2|45623.2|7
1646849840000|2022-03-09 18:17:20|45643.7|45623.7|45643.2|45623.2|45645.3|45625.3|45643.2|45623.2|5
1646849850000|2022-03-09 18:17:30|45643.7|45623.7|45643.7|45623.7|45643.7|45623.7|45643.7|45623.7|0
1646849860000|2022-03-09 18:17:40|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|45641.2|45621.2|0
1646849870000|2022-03-09 18:17:50|45639.2|45619.2|45638.7|45618.7|45641.2|45621.2|45638.7|45618.7|22
1646849880000|2022-03-09 18:18:00|||||||||10
1646849890000|2022-03-09 18:18:10|45636.2|45616.2|45638.7|45618.7|45638.7|45618.7|45636.2|45616.2|5
1646849900000|2022-03-09 18:18:20|45636.2|45616.2|45638.7|45618.7|45638.7|45618.7|45636.2|45616.2|6
1646849910000|2022-03-09 18:18:30|45636.7|45616.7|45636.2|45616.2|45638.7|45618.7|45636.2|45616.2|1
1646849920000|2022-03-09 18:18:40|45638.7|45618.7|45636.2|45616.2|45638.7|45618.7|45635.7|45615.7|8
1646849930000|2022-03-09 18:18:50|45638.2|45618.2|45633.7|45613.7|45638.7|45618.7|45631.2|45611.2|0
1646849940000|2022-03-09 18:19:00|45631.7|45611.7|45633.7|45613.7|45636.2|45616.2|45631.2|45611.2|0
1646849950000|2022-03-09 18:19:10|45631.2|45611.2|45631.2|45611.2|45636.2|45616.2|45631.2|45611.2|8
1646849960000|2022-03-09 18:19:20|45633.2|45613.2|45635.7|45615.7|45635.7|45615.7|45633.2|45613.2|7
1646849980000|2022-03-09 18:19:40|45637.8|45617.8|45626.7|45606.7|45638.7|45618.7|45626.7|45606.7|20
1646849990000|2022-03-09 18:19:50|45628.7|45608.7|45636.2|45616.2|45636.2|45616.2|45626.2|45606.2|11
1646850000000|2022-03-09 18:20:00|45638.7|45618.7|45636.2|45616.2|45638.7|45618.7|45636.2|45616.2|2
1646850010000|2022-03-09 18:20:10|45638.2|45618.2|45641.2|45621.2|45641.2|45621.2|45636.2|45616.2|1
1646850020000|2022-03-09 18:20:20|45638.7|45618.7|45641.2|45621.2|45641.2|45621.2|45638.7|45618.7|0
1646850030000|2022-03-09 18:20:30|45638.7|45618.7|45636.7|45616.7|45638.7|45618.7|45636.2|45616.2|0
1646850040000|2022-03-09 18:20:40|45633.7|45613.7|45635.7|45615.7|45636.2|45616.2|45633.7|45613.7|1
1646850050000|2022-03-09 18:20:50|45634.2|45614.2|45633.7|45613.7|45636.2|45616.2|45631.2|45611.2|0
1646850060000|2022-03-09 18:21:00|45631.2|45611.2|45631.2|45611.2|45633.7|45613.7|45631.2|45611.2|0
1646850070000|2022-03-09 18:21:10|45629.2|45609.2|45629.2|45609.2|45631.2|45611.2|45628.7|45608.7|0
1646850080000|2022-03-09 18:21:20|45628.7|45608.7|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|0
1646850090000|2022-03-09 18:21:30|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|0
1646850100000|2022-03-09 18:21:40|45630.7|45610.7|45636.7|45616.7|45638.2|45618.2|45629.2|45609.2|0
1646850110000|2022-03-09 18:21:50|45636.2|45616.2|45636.2|45616.2|45638.7|45618.7|45636.2|45616.2|0
1646850120000|2022-03-09 18:22:00|45636.7|45616.7|45643.7|45623.7|45643.7|45623.7|45636.7|45616.7|7
1646850130000|2022-03-09 18:22:10|45645.7|45625.7|45641.7|45621.7|45645.7|45625.7|45638.7|45618.7|3
1646850140000|2022-03-09 18:22:20|45641.2|45621.2|45638.7|45618.7|45641.2|45621.2|45638.7|45618.7|0
1646850150000|2022-03-09 18:22:30|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45633.7|45613.7|0
1646850160000|2022-03-09 18:22:40|45634.2|45614.2|45626.2|45606.2|45636.2|45616.2|45626.2|45606.2|1
1646850170000|2022-03-09 18:22:50|45628.2|45608.2|45626.2|45606.2|45628.7|45608.7|45623.7|45603.7|4
1646850180000|2022-03-09 18:23:00|45628.7|45608.7|45631.2|45611.2|45631.2|45611.2|45628.7|45608.7|1
1646850190000|2022-03-09 18:23:10|45628.7|45608.7|45623.7|45603.7|45631.2|45611.2|45623.7|45603.7|0
1646850200000|2022-03-09 18:23:20|45624.2|45604.2|45626.2|45606.2|45626.2|45606.2|45623.7|45603.7|2
1646850210000|2022-03-09 18:23:30|||||||||3
1646850240000|2022-03-09 18:24:00|45633.2|45613.2|45642.8|45622.8|45642.8|45622.8|45633.2|45613.2|6
1646850250000|2022-03-09 18:24:10|45644.8|45624.8|45641.2|45621.2|45646.2|45626.2|45641.2|45621.2|1
1646850260000|2022-03-09 18:24:20|45641.7|45621.7|45638.7|45618.7|45646.2|45626.2|45638.7|45618.7|3
1646850280000|2022-03-09 18:24:40|45636.7|45616.7|45643.7|45623.7|45643.7|45623.7|45636.7|45616.7|1
1646850290000|2022-03-09 18:24:50|45641.2|45621.2|45641.2|45621.2|45646.2|45626.2|45641.2|45621.2|0
1646850300000|2022-03-09 18:25:00|45643.7|45623.7|45653.2|45633.2|45655.7|45635.7|45641.2|45621.2|11
1646850310000|2022-03-09 18:25:10|45655.7|45635.7|45658.7|45638.7|45660.7|45640.7|45655.7|45635.7|4
1646850320000|2022-03-09 18:25:20|45660.7|45640.7|45658.7|45638.7|45660.7|45640.7|45658.7|45638.7|0
1646850330000|2022-03-09 18:25:30|45654.2|45634.2|45655.7|45635.7|45658.2|45638.2|45653.7|45633.7|2
1646850340000|2022-03-09 18:25:40|45658.2|45638.2|45656.7|45636.7|45658.7|45638.7|45655.7|45635.7|1
1646850350000|2022-03-09 18:25:50|45654.2|45634.2|45668.7|45648.7|45668.7|45648.7|45654.2|45634.2|8
1646850360000|2022-03-09 18:26:00|45671.2|45651.2|45675.3|45655.3|45677.8|45657.8|45671.2|45651.2|2
1646850370000|2022-03-09 18:26:10|45673.2|45653.2|45673.2|45653.2|45673.2|45653.2|45673.2|45653.2|0
1646850380000|2022-03-09 18:26:20|45671.2|45651.2|45668.7|45648.7|45671.2|45651.2|45666.2|45646.2|7
1646850390000|2022-03-09 18:26:30|||||||||1
1646850400000|2022-03-09 18:26:40|45670.7|45650.7|45668.7|45648.7|45673.2|45653.2|45668.7|45648.7|0
1646850410000|2022-03-09 18:26:50|45672.8|45652.8|45668.7|45648.7|45673.2|45653.2|45666.2|45646.2|5
1646850420000|2022-03-09 18:27:00|45670.7|45650.7|45673.2|45653.2|45673.2|45653.2|45670.7|45650.7|3
1646850430000|2022-03-09 18:27:10|45671.2|45651.2|45673.2|45653.2|45673.2|45653.2|45668.7|45648.7|8
1646850440000|2022-03-09 18:27:20|45673.7|45653.7|45681.2|45661.2|45681.2|45661.2|45673.7|45653.7|1
1646850450000|2022-03-09 18:27:30|45681.7|45661.7|45673.7|45653.7|45686.2|45666.2|45671.7|45651.7|12
1646850470000|2022-03-09 18:27:50|45675.7|45655.7|45678.7|45658.7|45678.7|45658.7|45673.7|45653.7|3
1646850480000|2022-03-09 18:28:00|45681.2|45661.2|45681.2|45661.2|45683.2|45663.2|45681.2|45661.2|10
1646850490000|2022-03-09 18:28:10|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|45681.2|45661.2|1
1646850500000|2022-03-09 18:28:20|45683.7|45663.7|45685.7|45665.7|45685.7|45665.7|45681.2|45661.2|2
1646850520000|2022-03-09 18:28:40|45688.2|45668.2|45681.2|45661.2|45688.2|45668.2|45681.2|45661.2|4
1646850530000|2022-03-09 18:28:50|45678.2|45658.2|45676.2|45656.2|45678.2|45658.2|45676.2|45656.2|3
1646850540000|2022-03-09 18:29:00|45674.2|45654.2|45673.7|45653.7|45674.2|45654.2|45671.2|45651.2|2
1646850550000|2022-03-09 18:29:10|45675.7|45655.7|45683.2|45663.2|45683.2|45663.2|45673.7|45653.7|0
1646850560000|2022-03-09 18:29:20|45697.6|45677.6|45726.2|45706.2|45727.8|45707.8|45697.6|45677.6|30
1646850570000|2022-03-09 18:29:30|45723.7|45703.7|45719.2|45699.2|45723.7|45703.7|45719.2|45699.2|1
1646850580000|2022-03-09 18:29:40|45718.7|45698.7|45714.2|45694.2|45720.7|45700.7|45714.2|45694.2|8
1646850590000|2022-03-09 18:29:50|45713.7|45693.7|45708.7|45688.7|45713.7|45693.7|45708.7|45688.7|3
1646850600000|2022-03-09 18:30:00|45710.7|45690.7|45716.2|45696.2|45720.3|45700.3|45710.7|45690.7|0
1646850610000|2022-03-09 18:30:10|||||||||1
1646850620000|2022-03-09 18:30:20|45714.2|45694.2|45711.2|45691.2|45714.2|45694.2|45711.2|45691.2|3
1646850630000|2022-03-09 18:30:30|45709.2|45689.2|45715.3|45695.3|45715.3|45695.3|45708.7|45688.7|6
1646850640000|2022-03-09 18:30:40|45713.2|45693.2|45713.2|45693.2|45715.7|45695.7|45711.2|45691.2|0
1646850650000|2022-03-09 18:30:50|||||||||1
1646850660000|2022-03-09 18:31:00|45715.3|45695.3|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|0
1646850670000|2022-03-09 18:31:10|45715.7|45695.7|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|2
1646850680000|2022-03-09 18:31:20|45711.2|45691.2|45708.7|45688.7|45711.2|45691.2|45708.7|45688.7|4
1646850690000|2022-03-09 18:31:30|45710.7|45690.7|45683.2|45663.2|45711.2|45691.2|45683.2|45663.2|9
1646850700000|2022-03-09 18:31:40|45681.2|45661.2|45666.7|45646.7|45681.2|45661.2|45666.7|45646.7|5
1646850710000|2022-03-09 18:31:50|45668.7|45648.7|45686.2|45666.2|45686.2|45666.2|45668.7|45648.7|3
1646850720000|2022-03-09 18:32:00|45688.2|45668.2|45678.7|45658.7|45691.7|45671.7|45678.7|45658.7|4
1646850730000|2022-03-09 18:32:10|45676.2|45656.2|45681.2|45661.2|45681.2|45661.2|45676.2|45656.2|0
1646850740000|2022-03-09 18:32:20|45679.2|45659.2|45678.7|45658.7|45681.2|45661.2|45678.7|45658.7|1
1646850750000|2022-03-09 18:32:30|45681.2|45661.2|45681.2|45661.2|45681.2|45661.2|45679.2|45659.2|0
1646850760000|2022-03-09 18:32:40|45683.7|45663.7|45685.7|45665.7|45685.7|45665.7|45683.7|45663.7|0
1646850770000|2022-03-09 18:32:50|45686.2|45666.2|45691.2|45671.2|45693.7|45673.7|45686.2|45666.2|1
1646850780000|2022-03-09 18:33:00|45688.7|45668.7|45688.7|45668.7|45688.7|45668.7|45686.2|45666.2|3
1646850800000|2022-03-09 18:33:20|45686.7|45666.7|45688.7|45668.7|45688.7|45668.7|45686.7|45666.7|0
1646850830000|2022-03-09 18:33:50|45686.7|45666.7|45688.7|45668.7|45688.7|45668.7|45686.2|45666.2|0
1646850840000|2022-03-09 18:34:00|45686.7|45666.7|45688.7|45668.7|45688.7|45668.7|45686.2|45666.2|0
1646850850000|2022-03-09 18:34:10|45690.7|45670.7|45691.2|45671.2|45693.2|45673.2|45690.7|45670.7|6
1646850860000|2022-03-09 18:34:20|45689.2|45669.2|45676.7|45656.7|45689.2|45669.2|45676.7|45656.7|1
1646850870000|2022-03-09 18:34:30|45676.2|45656.2|45678.7|45658.7|45678.7|45658.7|45676.2|45656.2|0
1646850880000|2022-03-09 18:34:40|45676.2|45656.2|45676.2|45656.2|45678.7|45658.7|45676.2|45656.2|0
1646850890000|2022-03-09 18:34:50|45678.7|45658.7|45673.7|45653.7|45678.7|45658.7|45673.7|45653.7|1
1646850900000|2022-03-09 18:35:00|45676.2|45656.2|45671.2|45651.2|45676.2|45656.2|45671.2|45651.2|2
1646850910000|2022-03-09 18:35:10|45669.2|45649.2|45668.7|45648.7|45669.2|45649.2|45666.2|45646.2|1
1646850920000|2022-03-09 18:35:20|45666.2|45646.2|45663.7|45643.7|45666.2|45646.2|45663.7|45643.7|1
1646850930000|2022-03-09 18:35:30|45661.7|45641.7|45611.2|45591.2|45661.7|45641.7|45611.2|45591.2|27
1646850940000|2022-03-09 18:35:40|45606.7|45586.7|45601.2|45581.2|45606.7|45586.7|45601.2|45581.2|4
1646850950000|2022-03-09 18:35:50|45619.8|45599.8|45621.8|45601.8|45621.8|45601.8|45619.8|45599.8|1
1646850960000|2022-03-09 18:36:00|45627.3|45607.3|45641.2|45621.2|45641.2|45621.2|45626.2|45606.2|4
1646850970000|2022-03-09 18:36:10|45641.7|45621.7|45644.2|45624.2|45644.2|45624.2|45641.7|45621.7|1
1646850980000|2022-03-09 18:36:20|45644.6|45624.6|45640.7|45620.7|45644.6|45624.6|45640.7|45620.7|3
1646851010000|2022-03-09 18:36:50|||||||||1
1646851020000|2022-03-09 18:37:00|45639.8|45619.8|45618.7|45598.7|45639.8|45619.8|45618.7|45598.7|2
1646851030000|2022-03-09 18:37:10|45616.2|45596.2|45633.7|45613.7|45633.7|45613.7|45613.7|45593.7|11
1646851040000|2022-03-09 18:37:20|45634.2|45614.2|45631.7|45611.7|45634.2|45614.2|45631.7|45611.7|0
1646851050000|2022-03-09 18:37:30|45633.7|45613.7|45631.2|45611.2|45633.7|45613.7|45631.2|45611.2|10
1646851090000|2022-03-09 18:38:10|45626.2|45606.2|45621.2|45601.2|45626.2|45606.2|45621.2|45601.2|1
1646851100000|2022-03-09 18:38:20|||||||||3
1646851130000|2022-03-09 18:38:50|45625.3|45605.3|45628.7|45608.7|45628.7|45608.7|45625.3|45605.3|5
1646851140000|2022-03-09 18:39:00|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|0
1646851150000|2022-03-09 18:39:10|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|45633.7|45613.7|0
1646851160000|2022-03-09 18:39:20|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|1
1646851190000|2022-03-09 18:39:50|45648.7|45628.7|45648.7|45628.7|45653.7|45633.7|45648.7|45628.7|3
1646851200000|2022-03-09 18:40:00|45648.2|45628.2|45648.2|45628.2|45648.7|45628.7|45648.2|45628.2|0
1646851210000|2022-03-09 18:40:10|45645.7|45625.7|45631.6|45611.6|45645.7|45625.7|45631.6|45611.6|1
1646851220000|2022-03-09 18:40:20|45629.6|45609.6|45629.1|45609.1|45629.6|45609.6|45629.1|45609.1|0
1646851230000|2022-03-09 18:40:30|45627.1|45607.1|45626.6|45606.6|45627.1|45607.1|45626.6|45606.6|0
1646851260000|2022-03-09 18:41:00|45628.7|45608.7|45628.7|45608.7|45628.7|45608.7|45626.6|45606.6|2
1646851270000|2022-03-09 18:41:10|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|45626.2|45606.2|0
1646851300000|2022-03-09 18:41:40|||||||||2
1646851310000|2022-03-09 18:41:50|||||||||2
1646851350000|2022-03-09 18:42:30|45628.7|45608.7|45628.7|45608.7|45631.2|45611.2|45628.7|45608.7|2
1646851380000|2022-03-09 18:43:00|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|45630.7|45610.7|0
1646851390000|2022-03-09 18:43:10|45631.2|45611.2|45699.1|45679.1|45699.1|45679.1|45631.2|45611.2|5
1646851400000|2022-03-09 18:43:20|45707.3|45687.3|45708.2|45688.2|45708.2|45688.2|45707.3|45687.3|0
1646851410000|2022-03-09 18:43:30|45706.2|45686.2|45700.7|45680.7|45706.2|45686.2|45699.6|45679.6|4
1646851420000|2022-03-09 18:43:40|45702.7|45682.7|45720.9|45700.9|45720.9|45700.9|45702.7|45682.7|14
1646851430000|2022-03-09 18:43:50|45722.7|45702.7|45749.3|45729.3|45749.3|45729.3|45722.7|45702.7|3
1646851440000|2022-03-09 18:44:00|45751.3|45731.3|45814.8|45794.8|45814.8|45794.8|45747.7|45727.7|15
1646851450000|2022-03-09 18:44:10|45815.2|45795.2|45802.3|45782.3|45815.2|45795.2|45802.3|45782.3|14
1646851460000|2022-03-09 18:44:20|45800.2|45780.2|45807.7|45787.7|45809.8|45789.8|45799.8|45779.8|6
1646851470000|2022-03-09 18:44:30|45807.3|45787.3|45824.3|45804.3|45824.3|45804.3|45807.3|45787.3|16
1646851480000|2022-03-09 18:44:40|45826.3|45806.3|45824.3|45804.3|45829.3|45809.3|45824.3|45804.3|1
1646851490000|2022-03-09 18:44:50|45822.3|45802.3|45819.3|45799.3|45822.3|45802.3|45819.3|45799.3|8
1646851500000|2022-03-09 18:45:00|45821.8|45801.8|45809.3|45789.3|45826.8|45806.8|45809.3|45789.3|7
1646851510000|2022-03-09 18:45:10|45808.4|45788.4|45779.3|45759.3|45808.4|45788.4|45779.3|45759.3|7
1646851520000|2022-03-09 18:45:20|45776.8|45756.8|45776.8|45756.8|45779.3|45759.3|45776.8|45756.8|1
1646851530000|2022-03-09 18:45:30|45774.8|45754.8|45733.8|45713.8|45774.8|45754.8|45731.8|45711.8|5
1646851540000|2022-03-09 18:45:40|45770.4|45750.4|45774.8|45754.8|45774.8|45754.8|45770.4|45750.4|3
1646851550000|2022-03-09 18:45:50|45776.8|45756.8|45804.8|45784.8|45804.8|45784.8|45763.7|45743.7|13
1646851560000|2022-03-09 18:46:00|45802.3|45782.3|45804.3|45784.3|45804.3|45784.3|45800.9|45780.9|2
1646851570000|2022-03-09 18:46:10|45802.3|45782.3|45832.7|45812.7|45832.7|45812.7|45802.3|45782.3|8
1646851580000|2022-03-09 18:46:20|45832.3|45812.3|45834.8|45814.8|45834.8|45814.8|45832.3|45812.3|6
1646851590000|2022-03-09 18:46:30|45837.3|45817.3|45823.2|45803.2|45842.3|45822.3|45813.2|45793.2|3
1646851600000|2022-03-09 18:46:40|45822.3|45802.3|45794.8|45774.8|45822.3|45802.3|45794.8|45774.8|2
1646851610000|2022-03-09 18:46:50|45796.8|45776.8|45802.3|45782.3|45804.8|45784.8|45796.8|45776.8|0
1646851620000|2022-03-09 18:47:00|45800.2|45780.2|45790.2|45770.2|45800.2|45780.2|45790.2|45770.2|3
1646851630000|2022-03-09 18:47:10|45785.2|45765.2|45744.1|45724.1|45785.2|45765.2|45744.1|45724.1|2
1646851640000|2022-03-09 18:47:20|45746.2|45726.2|45774.9|45754.9|45774.9|45754.9|45746.2|45726.2|5
1646851650000|2022-03-09 18:47:30|45776.8|45756.8|45777.7|45757.7|45782.7|45762.7|45776.8|45756.8|2
1646851670000|2022-03-09 18:47:50|45775.2|45755.2|45765.2|45745.2|45775.2|45755.2|45765.2|45745.2|0
1646851680000|2022-03-09 18:48:00|45764.8|45744.8|45762.3|45742.3|45765.2|45745.2|45762.3|45742.3|0
1646851690000|2022-03-09 18:48:10|45759.8|45739.8|45745.7|45725.7|45759.8|45739.8|45745.7|45725.7|1
1646851700000|2022-03-09 18:48:20|45745.2|45725.2|45747.7|45727.7|45747.7|45727.7|45745.2|45725.2|0
1646851710000|2022-03-09 18:48:30|45750.2|45730.2|45769.8|45749.8|45769.8|45749.8|45750.2|45730.2|11
1646851720000|2022-03-09 18:48:40|45770.7|45750.7|45772.7|45752.7|45772.7|45752.7|45770.2|45750.2|0
1646851730000|2022-03-09 18:48:50|45770.7|45750.7|45770.2|45750.2|45779.8|45759.8|45770.2|45750.2|1
1646851740000|2022-03-09 18:49:00|45769.8|45749.8|45730.2|45710.2|45769.8|45749.8|45730.2|45710.2|1
1646851770000|2022-03-09 18:49:30|45722.1|45702.1|45735.2|45715.2|45753.2|45733.2|45715.2|45695.2|7
1646851780000|2022-03-09 18:49:40|45741.2|45721.2|45747.7|45727.7|45747.7|45727.7|45741.2|45721.2|1
1646851790000|2022-03-09 18:49:50|45745.2|45725.2|45745.2|45725.2|45747.7|45727.7|45745.2|45725.2|0
1646851800000|2022-03-09 18:50:00|45747.3|45727.3|45732.7|45712.7|45747.3|45727.3|45732.7|45712.7|5
1646851810000|2022-03-09 18:50:10|45735.2|45715.2|45735.2|45715.2|45735.2|45715.2|45730.7|45710.7|2
1646851820000|2022-03-09 18:50:20|45733.2|45713.2|45730.2|45710.2|45734.8|45714.8|45730.2|45710.2|0
1646851830000|2022-03-09 18:50:30|45732.3|45712.3|45732.7|45712.7|45732.7|45712.7|45730.2|45710.2|0
1646851840000|2022-03-09 18:50:40|||||||||2
1646851850000|2022-03-09 18:50:50|45734.8|45714.8|45735.2|45715.2|45737.7|45717.7|45734.8|45714.8|3
1646851860000|2022-03-09 18:51:00|45732.7|45712.7|45725.2|45705.2|45732.7|45712.7|45725.2|45705.2|1
1646851870000|2022-03-09 18:51:10|45725.7|45705.7|45722.7|45702.7|45725.7|45705.7|45722.7|45702.7|0
1646851880000|2022-03-09 18:51:20|45725.2|45705.2|45725.2|45705.2|45725.2|45705.2|45725.2|45705.2|0
1646851890000|2022-03-09 18:51:30|45722.7|45702.7|45727.7|45707.7|45727.7|45707.7|45722.7|45702.7|4
1646851900000|2022-03-09 18:51:40|45725.7|45705.7|45727.7|45707.7|45727.7|45707.7|45725.2|45705.2|0
1646851910000|2022-03-09 18:51:50|45723.7|45703.7|45723.2|45703.2|45725.2|45705.2|45722.7|45702.7|3
1646851920000|2022-03-09 18:52:00|45722.7|45702.7|45699.3|45679.3|45722.7|45702.7|45693.2|45673.2|8
1646851930000|2022-03-09 18:52:10|45697.3|45677.3|45693.2|45673.2|45697.3|45677.3|45693.2|45673.2|1
1646851940000|2022-03-09 18:52:20|45695.2|45675.2|45697.7|45677.7|45697.7|45677.7|45693.2|45673.2|0
1646851950000|2022-03-09 18:52:30|45698.2|45678.2|45705.2|45685.2|45705.2|45685.2|45698.2|45678.2|2
1646851960000|2022-03-09 18:52:40|45702.7|45682.7|45702.7|45682.7|45702.7|45682.7|45702.7|45682.7|0
1646851970000|2022-03-09 18:52:50|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|45708.2|45688.2|1
1646851980000|2022-03-09 18:53:00|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1646851990000|2022-03-09 18:53:10|45705.7|45685.7|45710.7|45690.7|45710.7|45690.7|45705.7|45685.7|0
1646852000000|2022-03-09 18:53:20|45689.6|45669.6|45695.7|45675.7|45696.2|45676.2|45689.6|45669.6|10
1646852020000|2022-03-09 18:53:40|45693.7|45673.7|45683.2|45663.2|45693.7|45673.7|45683.2|45663.2|0
1646852030000|2022-03-09 18:53:50|45685.2|45665.2|45683.2|45663.2|45685.7|45665.7|45683.2|45663.2|1
1646852040000|2022-03-09 18:54:00|45678.7|45658.7|45671.6|45651.6|45678.7|45658.7|45671.6|45651.6|0
1646852050000|2022-03-09 18:54:10|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|4
1646852060000|2022-03-09 18:54:20|45668.7|45648.7|45678.2|45658.2|45678.2|45658.2|45668.7|45648.7|10
1646852070000|2022-03-09 18:54:30|45680.7|45660.7|45673.7|45653.7|45680.7|45660.7|45673.7|45653.7|7
1646852080000|2022-03-09 18:54:40|45672.7|45652.7|45642.1|45622.1|45672.7|45652.7|45642.1|45622.1|1
1646852090000|2022-03-09 18:54:50|45644.6|45624.6|45650.7|45630.7|45655.7|45635.7|45644.6|45624.6|17
1646852100000|2022-03-09 18:55:00|45654.8|45634.8|45666.8|45646.8|45666.8|45646.8|45653.2|45633.2|5
1646852110000|2022-03-09 18:55:10|45667.7|45647.7|45672.7|45652.7|45672.7|45652.7|45667.7|45647.7|1
1646852140000|2022-03-09 18:55:40|||||||||1
1646852200000|2022-03-09 18:56:40|45675.7|45655.7|45666.2|45646.2|45675.7|45655.7|45666.2|45646.2|2
1646852210000|2022-03-09 18:56:50|45665.7|45645.7|45658.2|45638.2|45665.7|45645.7|45655.7|45635.7|4
1646852220000|2022-03-09 18:57:00|45660.2|45640.2|45662.7|45642.7|45662.7|45642.7|45660.2|45640.2|7
1646852230000|2022-03-09 18:57:10|45658.7|45638.7|45660.7|45640.7|45661.2|45641.2|45658.7|45638.7|1
1646852240000|2022-03-09 18:57:20|45660.2|45640.2|45662.7|45642.7|45662.7|45642.7|45658.2|45638.2|3
1646852250000|2022-03-09 18:57:30|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|45663.2|45643.2|0
1646852270000|2022-03-09 18:57:50|45660.7|45640.7|45657.1|45637.1|45663.2|45643.2|45657.1|45637.1|5
1646852280000|2022-03-09 18:58:00|45656.2|45636.2|45658.2|45638.2|45661.2|45641.2|45656.2|45636.2|2
1646852290000|2022-03-09 18:58:10|45655.7|45635.7|45658.2|45638.2|45658.2|45638.2|45655.7|45635.7|0
1646852300000|2022-03-09 18:58:20|||||||||1
1646852310000|2022-03-09 18:58:30|45660.7|45640.7|45663.2|45643.2|45663.2|45643.2|45660.7|45640.7|2
1646852320000|2022-03-09 18:58:40|45665.7|45645.7|45660.2|45640.2|45668.2|45648.2|45660.2|45640.2|10
1646852330000|2022-03-09 18:58:50|45658.2|45638.2|45660.2|45640.2|45660.2|45640.2|45657.7|45637.7|1
1646852340000|2022-03-09 18:59:00|45662.3|45642.3|45669.1|45649.1|45670.7|45650.7|45662.3|45642.3|4
1646852350000|2022-03-09 18:59:10|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|45667.1|45647.1|2
1646852360000|2022-03-09 18:59:20|45662.1|45642.1|45659.6|45639.6|45662.1|45642.1|45659.6|45639.6|0
1646852370000|2022-03-09 18:59:30|45661.6|45641.6|45663.2|45643.2|45663.2|45643.2|45660.7|45640.7|0
1646852390000|2022-03-09 18:59:50|45661.2|45641.2|45660.2|45640.2|45661.2|45641.2|45660.2|45640.2|2
1646852400000|2022-03-09 19:00:00|45655.7|45635.7|45634.1|45614.1|45655.7|45635.7|45634.1|45614.1|10
1646852410000|2022-03-09 19:00:10|45632.1|45612.1|45633.2|45613.2|45633.2|45613.2|45629.1|45609.1|2
1646852420000|2022-03-09 19:00:20|45630.7|45610.7|45630.7|45610.7|45633.2|45613.2|45630.7|45610.7|0
1646852430000|2022-03-09 19:00:30|45628.7|45608.7|45626.2|45606.2|45628.7|45608.7|45624.1|45604.1|1
1646852440000|2022-03-09 19:00:40|45626.6|45606.6|45636.2|45616.2|45636.2|45616.2|45626.6|45606.6|1
1646852450000|2022-03-09 19:00:50|45638.2|45618.2|45635.2|45615.2|45638.2|45618.2|45633.2|45613.2|1
1646852460000|2022-03-09 19:01:00|45635.7|45615.7|45647.3|45627.3|45654.3|45634.3|45635.7|45615.7|11
1646852470000|2022-03-09 19:01:10|45646.8|45626.8|45638.2|45618.2|45646.8|45626.8|45638.2|45618.2|14
1646852480000|2022-03-09 19:01:20|45635.7|45615.7|45635.7|45615.7|45635.7|45615.7|45633.2|45613.2|0
1646852490000|2022-03-09 19:01:30|45637.7|45617.7|45635.7|45615.7|45638.2|45618.2|45635.7|45615.7|0
1646852500000|2022-03-09 19:01:40|45635.2|45615.2|45633.2|45613.2|45635.2|45615.2|45633.2|45613.2|2
1646852510000|2022-03-09 19:01:50|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|45640.7|45620.7|3
1646852520000|2022-03-09 19:02:00|45638.2|45618.2|45640.7|45620.7|45640.7|45620.7|45638.2|45618.2|1
1646852530000|2022-03-09 19:02:10|||||||||1
1646852540000|2022-03-09 19:02:20|||||||||1
1646852550000|2022-03-09 19:02:30|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|45638.7|45618.7|1
1646852560000|2022-03-09 19:02:40|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|45636.2|45616.2|1
1646852570000|2022-03-09 19:02:50|45631.6|45611.6|45629.6|45609.6|45632.1|45612.1|45629.6|45609.6|2
1646852580000|2022-03-09 19:03:00|45631.6|45611.6|45629.1|45609.1|45631.6|45611.6|45629.1|45609.1|0
1646852590000|2022-03-09 19:03:10|45626.6|45606.6|45629.1|45609.1|45629.1|45609.1|45624.6|45604.6|5
1646852630000|2022-03-09 19:03:50|45631.2|45611.2|45629.1|45609.1|45631.2|45611.2|45629.1|45609.1|0
1646852650000|2022-03-09 19:04:10|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|45631.2|45611.2|0
1646852690000|2022-03-09 19:04:50|45633.7|45613.7|45653|45633|45653|45633|45633.7|45613.7|42
1646852700000|2022-03-09 19:05:00|45655.5|45635.5|45675.5|45655.5|45675.5|45655.5|45655.5|45635.5|3
1646852710000|2022-03-09 19:05:10|45671.5|45651.5|45675.5|45655.5|45675.5|45655.5|45671.5|45651.5|27
1646852720000|2022-03-09 19:05:20|45673.5|45653.5|45675.5|45655.5|45675.5|45655.5|45673.5|45653.5|0
1646852730000|2022-03-09 19:05:30|||||||||22
1646852740000|2022-03-09 19:05:40|45678|45658|45678|45658|45678|45658|45678|45658|1
1646852750000|2022-03-09 19:05:50|45680.5|45660.5|45683|45663|45685.1|45665.1|45680.5|45660.5|1
1646852760000|2022-03-09 19:06:00|45685.5|45665.5|45685.1|45665.1|45685.5|45665.5|45683|45663|0
1646852770000|2022-03-09 19:06:10|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|45685.5|45665.5|0
1646852780000|2022-03-09 19:06:20|45683|45663|45683|45663|45683|45663|45683|45663|5
1646852790000|2022-03-09 19:06:30|45683.5|45663.5|45685.5|45665.5|45685.5|45665.5|45676.9|45656.9|8
1646852800000|2022-03-09 19:06:40|45683.5|45663.5|45676|45656|45683.5|45663.5|45676|45656|1
1646852810000|2022-03-09 19:06:50|45678|45658|45675.5|45655.5|45678.5|45658.5|45675.5|45655.5|0
1646852820000|2022-03-09 19:07:00|45675.1|45655.1|45656|45636|45675.1|45655.1|45656|45636|0
1646852840000|2022-03-09 19:07:20|45655.5|45635.5|45619.4|45599.4|45655.5|45635.5|45619.4|45599.4|26
1646852850000|2022-03-09 19:07:30|45620.5|45600.5|45642.1|45622.1|45642.1|45622.1|45620.5|45600.5|6
1646852860000|2022-03-09 19:07:40|45639.6|45619.6|45642.1|45622.1|45642.1|45622.1|45639.6|45619.6|0
1646852870000|2022-03-09 19:07:50|||||||||1
1646852880000|2022-03-09 19:08:00|45644.1|45624.1|45642.1|45622.1|45646.2|45626.2|45642.1|45622.1|2
1646852910000|2022-03-09 19:08:30|45645.1|45625.1|45655.1|45635.1|45655.1|45635.1|45645.1|45625.1|3
1646852920000|2022-03-09 19:08:40|45657.6|45637.6|45676|45656|45676|45656|45657.6|45637.6|2
1646852930000|2022-03-09 19:08:50|45678|45658|45678|45658|45678|45658|45678|45658|1
1646852950000|2022-03-09 19:09:10|||||||||1
1646852960000|2022-03-09 19:09:20|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|45680.5|45660.5|0
1646852970000|2022-03-09 19:09:30|45678|45658|45658.5|45638.5|45678|45658|45658.5|45638.5|5
1646853000000|2022-03-09 19:10:00|45658|45638|45660.5|45640.5|45660.5|45640.5|45658|45638|3
1646853010000|2022-03-09 19:10:10|45677.6|45657.6|45670.1|45650.1|45677.6|45657.6|45670.1|45650.1|22
1646853030000|2022-03-09 19:10:30|45672.1|45652.1|45670.1|45650.1|45672.1|45652.1|45670.1|45650.1|0
1646853040000|2022-03-09 19:10:40|||||||||3
1646853060000|2022-03-09 19:11:00|45669.6|45649.6|45643.6|45623.6|45669.6|45649.6|45643.6|45623.6|9
1646853090000|2022-03-09 19:11:30|45645.7|45625.7|45646.1|45626.1|45646.1|45626.1|45643.6|45623.6|1
1646853100000|2022-03-09 19:11:40|45646.6|45626.6|45647.1|45627.1|45648.6|45628.6|45646.6|45626.6|5
1646853110000|2022-03-09 19:11:50|45646.6|45626.6|45644.1|45624.1|45646.6|45626.6|45644.1|45624.1|1
1646853120000|2022-03-09 19:12:00|45646.6|45626.6|45649.1|45629.1|45649.1|45629.1|45646.6|45626.6|7
1646853150000|2022-03-09 19:12:30|45651.1|45631.1|45661.6|45641.6|45661.6|45641.6|45651.1|45631.1|3
1646853160000|2022-03-09 19:12:40|45664.1|45644.1|45676.6|45656.6|45676.6|45656.6|45664.1|45644.1|0
1646853180000|2022-03-09 19:13:00|45678.6|45658.6|45679.1|45659.1|45679.1|45659.1|45678.6|45658.6|1
1646853210000|2022-03-09 19:13:30|45681.6|45661.6|45706.6|45686.6|45709.1|45689.1|45681.6|45661.6|19
1646853220000|2022-03-09 19:13:40|45704.6|45684.6|45704.1|45684.1|45706.6|45686.6|45704.1|45684.1|1
1646853230000|2022-03-09 19:13:50|45704.6|45684.6|45704.6|45684.6|45706.6|45686.6|45704.1|45684.1|0
1646853240000|2022-03-09 19:14:00|45706.6|45686.6|45704.6|45684.6|45706.6|45686.6|45704.6|45684.6|0
1646853250000|2022-03-09 19:14:10|45707.1|45687.1|45707.1|45687.1|45707.1|45687.1|45707.1|45687.1|2
1646853260000|2022-03-09 19:14:20|45704.6|45684.6|45704.6|45684.6|45704.6|45684.6|45704.6|45684.6|0
1646853270000|2022-03-09 19:14:30|||||||||1
1646853280000|2022-03-09 19:14:40|45706.6|45686.6|45707.1|45687.1|45707.1|45687.1|45706.6|45686.6|0
1646853290000|2022-03-09 19:14:50|45701|45681|45694.1|45674.1|45701|45681|45694.1|45674.1|4
1646853310000|2022-03-09 19:15:10|45696.6|45676.6|45692.1|45672.1|45696.6|45676.6|45692.1|45672.1|2
1646853320000|2022-03-09 19:15:20|45694.6|45674.6|45706.6|45686.6|45706.6|45686.6|45694.6|45674.6|4
1646853340000|2022-03-09 19:15:40|45704.6|45684.6|45704.6|45684.6|45711.6|45691.6|45704.6|45684.6|2
1646853350000|2022-03-09 19:15:50|45704.1|45684.1|45689.6|45669.6|45704.1|45684.1|45689.6|45669.6|0
1646853360000|2022-03-09 19:16:00|45686.6|45666.6|45684.1|45664.1|45686.6|45666.6|45681.6|45661.6|5
1646853380000|2022-03-09 19:16:20|45682.1|45662.1|45683.6|45663.6|45684.1|45664.1|45682.1|45662.1|0
1646853390000|2022-03-09 19:16:30|45684.1|45664.1|45681.6|45661.6|45684.1|45664.1|45681.6|45661.6|0
1646853400000|2022-03-09 19:16:40|45676.6|45656.6|45671.6|45651.6|45676.6|45656.6|45671.6|45651.6|1
1646853410000|2022-03-09 19:16:50|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|45669.1|45649.1|4
1646853440000|2022-03-09 19:17:20|||||||||1
1646853450000|2022-03-09 19:17:30|45671.1|45651.1|45671.6|45651.6|45671.6|45651.6|45671.1|45651.1|2
1646853470000|2022-03-09 19:17:50|45669.6|45649.6|45671.1|45651.1|45671.1|45651.1|45669.1|45649.1|0
1646853480000|2022-03-09 19:18:00|45671.6|45651.6|45684.1|45664.1|45684.1|45664.1|45669.1|45649.1|3
1646853500000|2022-03-09 19:18:20|45684.6|45664.6|45684.6|45664.6|45684.6|45664.6|45684.6|45664.6|1
1646853530000|2022-03-09 19:18:50|45684.1|45664.1|45674.6|45654.6|45684.1|45664.1|45674.6|45654.6|4
1646853560000|2022-03-09 19:19:20|45671.6|45651.6|45671.6|45651.6|45671.6|45651.6|45671.6|45651.6|2
1646853570000|2022-03-09 19:19:30|45670.7|45650.7|45666.1|45646.1|45670.7|45650.7|45666.1|45646.1|1
1646853580000|2022-03-09 19:19:40|45664.1|45644.1|45663.6|45643.6|45664.1|45644.1|45661.6|45641.6|0
1646853590000|2022-03-09 19:19:50|45661.6|45641.6|45661.1|45641.1|45661.6|45641.6|45661.1|45641.1|0
1646853600000|2022-03-09 19:20:00|45661.6|45641.6|45664.1|45644.1|45664.1|45644.1|45661.6|45641.6|3
1646853610000|2022-03-09 19:20:10|45661.6|45641.6|45661.6|45641.6|45661.6|45641.6|45661.6|45641.6|1
1646853630000|2022-03-09 19:20:30|45666.1|45646.1|45671.6|45651.6|45671.6|45651.6|45666.1|45646.1|4
1646853660000|2022-03-09 19:21:00|45681.6|45661.6|45683.6|45663.6|45683.6|45663.6|45681.6|45661.6|2
1646853670000|2022-03-09 19:21:10|45685.7|45665.7|45696.6|45676.6|45696.6|45676.6|45685.7|45665.7|0
1646853680000|2022-03-09 19:21:20|45698.6|45678.6|45701.6|45681.6|45701.6|45681.6|45698.6|45678.6|0
1646853700000|2022-03-09 19:21:40|45726.6|45706.6|45726.6|45706.6|45726.6|45706.6|45726.6|45706.6|14
1646853710000|2022-03-09 19:21:50|45726.1|45706.1|45726.1|45706.1|45726.1|45706.1|45726.1|45706.1|2
1646853720000|2022-03-09 19:22:00|45725.7|45705.7|45721.6|45701.6|45728.6|45708.6|45721.6|45701.6|2
1646853730000|2022-03-09 19:22:10|45715|45695|45707.1|45687.1|45715|45695|45707.1|45687.1|0
1646853740000|2022-03-09 19:22:20|45704.6|45684.6|45711.6|45691.6|45711.6|45691.6|45704.6|45684.6|4
1646853750000|2022-03-09 19:22:30|45713.6|45693.6|45714.1|45694.1|45714.1|45694.1|45711.6|45691.6|0
1646853770000|2022-03-09 19:22:50|45720.2|45700.2|45722.1|45702.1|45722.1|45702.1|45720.2|45700.2|1
1646853780000|2022-03-09 19:23:00|45721.6|45701.6|45719.6|45699.6|45721.6|45701.6|45719.6|45699.6|2
1646853790000|2022-03-09 19:23:10|45721.6|45701.6|45751.1|45731.1|45751.1|45731.1|45721.6|45701.6|4
1646853800000|2022-03-09 19:23:20|45753.6|45733.6|45752.7|45732.7|45753.6|45733.6|45748.6|45728.6|2
1646853810000|2022-03-09 19:23:30|45753.6|45733.6|45744.1|45724.1|45753.6|45733.6|45743.6|45723.6|1
1646853820000|2022-03-09 19:23:40|45741.6|45721.6|45741.6|45721.6|45744.1|45724.1|45741.6|45721.6|0
1646853830000|2022-03-09 19:23:50|45730.5|45710.5|45716.6|45696.6|45730.5|45710.5|45716.6|45696.6|3
1646853850000|2022-03-09 19:24:10|45714.6|45694.6|45709.1|45689.1|45714.6|45694.6|45709.1|45689.1|0
1646853870000|2022-03-09 19:24:30|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|45706.6|45686.6|0
1646853880000|2022-03-09 19:24:40|45708.6|45688.6|45709.1|45689.1|45709.1|45689.1|45706.6|45686.6|0
1646853890000|2022-03-09 19:24:50|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|45711.1|45691.1|3
1646853900000|2022-03-09 19:25:00|45713.2|45693.2|45724.1|45704.1|45724.1|45704.1|45713.2|45693.2|1
1646853910000|2022-03-09 19:25:10|45726.6|45706.6|45734.1|45714.1|45734.1|45714.1|45726.6|45706.6|2
1646853920000|2022-03-09 19:25:20|45736.1|45716.1|45736.6|45716.6|45736.6|45716.6|45734.1|45714.1|1
1646853930000|2022-03-09 19:25:30|45736.1|45716.1|45734.1|45714.1|45736.1|45716.1|45734.1|45714.1|2
1646853940000|2022-03-09 19:25:40|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|0
1646853950000|2022-03-09 19:25:50|45734.1|45714.1|45731.6|45711.6|45734.1|45714.1|45731.6|45711.6|0
1646853960000|2022-03-09 19:26:00|45744.1|45724.1|45764.6|45744.6|45764.6|45744.6|45744.1|45724.1|5
1646853970000|2022-03-09 19:26:10|||||||||1
1646853990000|2022-03-09 19:26:30|45762.5|45742.5|45764.1|45744.1|45764.1|45744.1|45762.1|45742.1|1
1646854000000|2022-03-09 19:26:40|45764.6|45744.6|45762.1|45742.1|45764.6|45744.6|45762.1|45742.1|2
1646854020000|2022-03-09 19:27:00|45762.5|45742.5|45753.9|45733.9|45762.5|45742.5|45753.9|45733.9|4
1646854060000|2022-03-09 19:27:40|45756|45736|45755.5|45735.5|45756|45736|45755.5|45735.5|6
1646854070000|2022-03-09 19:27:50|45757.5|45737.5|45757.1|45737.1|45757.5|45737.5|45757.1|45737.1|0
1646854080000|2022-03-09 19:28:00|45754.6|45734.6|45752.1|45732.1|45754.6|45734.6|45752.1|45732.1|1
1646854090000|2022-03-09 19:28:10|45749.6|45729.6|45749.6|45729.6|45749.6|45729.6|45749.6|45729.6|0
1646854110000|2022-03-09 19:28:30|45747.1|45727.1|45744.6|45724.6|45747.1|45727.1|45744.6|45724.6|0
1646854120000|2022-03-09 19:28:40|45742.5|45722.5|45744.6|45724.6|45744.6|45724.6|45742.1|45722.1|0
1646854140000|2022-03-09 19:29:00|45742.1|45722.1|45744.1|45724.1|45744.6|45724.6|45742.1|45722.1|0
1646854150000|2022-03-09 19:29:10|45742.1|45722.1|45742.1|45722.1|45744.1|45724.1|45737.5|45717.5|1
1646854160000|2022-03-09 19:29:20|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|0
1646854170000|2022-03-09 19:29:30|45747.5|45727.5|45753|45733|45754.6|45734.6|45747.5|45727.5|0
1646854180000|2022-03-09 19:29:40|45754.6|45734.6|45767.1|45747.1|45767.1|45747.1|45753|45733|1
1646854200000|2022-03-09 19:30:00|45769.1|45749.1|45767.5|45747.5|45769.6|45749.6|45767.1|45747.1|3
1646854210000|2022-03-09 19:30:10|45765|45745|45762.5|45742.5|45767.1|45747.1|45762.5|45742.5|0
1646854220000|2022-03-09 19:30:20|||||||||1
1646854230000|2022-03-09 19:30:30|45760.5|45740.5|45762.1|45742.1|45762.1|45742.1|45760|45740|0
1646854250000|2022-03-09 19:30:50|45761.6|45741.6|45749.6|45729.6|45761.6|45741.6|45749.6|45729.6|0
1646854290000|2022-03-09 19:31:30|45751.6|45731.6|45759.6|45739.6|45759.6|45739.6|45751.6|45731.6|4
1646854300000|2022-03-09 19:31:40|45761.6|45741.6|45764.6|45744.6|45764.6|45744.6|45761.6|45741.6|1
1646854310000|2022-03-09 19:31:50|45767.1|45747.1|45766.6|45746.6|45767.1|45747.1|45764.6|45744.6|1
1646854320000|2022-03-09 19:32:00|45767.1|45747.1|45752.1|45732.1|45767.1|45747.1|45752.1|45732.1|11
1646854330000|2022-03-09 19:32:10|45754.1|45734.1|45759.6|45739.6|45759.6|45739.6|45754.1|45734.1|4
1646854340000|2022-03-09 19:32:20|45762.1|45742.1|45761.6|45741.6|45762.1|45742.1|45761.6|45741.6|3
1646854350000|2022-03-09 19:32:30|45759.1|45739.1|45752.1|45732.1|45759.1|45739.1|45752.1|45732.1|0
1646854360000|2022-03-09 19:32:40|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|1
1646854400000|2022-03-09 19:33:20|45744.6|45724.6|45739.6|45719.6|45744.6|45724.6|45739.6|45719.6|0
1646854410000|2022-03-09 19:33:30|45733|45713|45728.5|45708.5|45733|45713|45728.5|45708.5|2
1646854420000|2022-03-09 19:33:40|45725|45705|45725|45705|45725|45705|45725|45705|3
1646854440000|2022-03-09 19:34:00|45723|45703|45720|45700|45723|45703|45720|45700|0
1646854450000|2022-03-09 19:34:10|45719.6|45699.6|45719.6|45699.6|45719.6|45699.6|45717.1|45697.1|0
1646854470000|2022-03-09 19:34:30|45722.1|45702.1|45739.6|45719.6|45739.6|45719.6|45722.1|45702.1|10
1646854480000|2022-03-09 19:34:40|45737.5|45717.5|45739.6|45719.6|45739.6|45719.6|45737.1|45717.1|1
1646854490000|2022-03-09 19:34:50|||||||||1
1646854500000|2022-03-09 19:35:00|45741.6|45721.6|45741.6|45721.6|45741.6|45721.6|45741.6|45721.6|0
1646854510000|2022-03-09 19:35:10|45744.1|45724.1|45749.6|45729.6|45753.2|45733.2|45744.1|45724.1|1
1646854520000|2022-03-09 19:35:20|45752.1|45732.1|45749.6|45729.6|45752.1|45732.1|45749.6|45729.6|0
1646854530000|2022-03-09 19:35:30|45751.6|45731.6|45749.6|45729.6|45752.1|45732.1|45749.6|45729.6|0
1646854550000|2022-03-09 19:35:50|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|0
1646854560000|2022-03-09 19:36:00|45745|45725|45742.5|45722.5|45745|45725|45740|45720|1
1646854570000|2022-03-09 19:36:10|45737.5|45717.5|45730.5|45710.5|45737.5|45717.5|45730.5|45710.5|0
1646854580000|2022-03-09 19:36:20|45732.5|45712.5|45730.5|45710.5|45732.5|45712.5|45730.5|45710.5|1
1646854600000|2022-03-09 19:36:40|45735|45715|45737.1|45717.1|45737.1|45717.1|45734.6|45714.6|1
1646854610000|2022-03-09 19:36:50|45739.6|45719.6|45747.1|45727.1|45747.1|45727.1|45739.6|45719.6|1
1646854630000|2022-03-09 19:37:10|45749.6|45729.6|45747.1|45727.1|45749.6|45729.6|45747.1|45727.1|0
1646854640000|2022-03-09 19:37:20|45749.6|45729.6|45747.1|45727.1|45749.6|45729.6|45747.1|45727.1|0
1646854650000|2022-03-09 19:37:30|45745|45725|45744.6|45724.6|45745|45725|45744.6|45724.6|0
1646854670000|2022-03-09 19:37:50|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|45747.1|45727.1|0
1646854680000|2022-03-09 19:38:00|45745|45725|45744.6|45724.6|45745|45725|45744.6|45724.6|0
1646854700000|2022-03-09 19:38:20|||||||||3
1646854710000|2022-03-09 19:38:30|45742.5|45722.5|45742.1|45722.1|45742.5|45722.5|45742.1|45722.1|0
1646854730000|2022-03-09 19:38:50|||||||||4
1646854760000|2022-03-09 19:39:20|45742.5|45722.5|45779.1|45759.1|45779.1|45759.1|45742.5|45722.5|10
1646854780000|2022-03-09 19:39:40|45777.1|45757.1|45769.1|45749.1|45777.1|45757.1|45769.1|45749.1|1
1646854790000|2022-03-09 19:39:50|45766.6|45746.6|45748.5|45728.5|45769.1|45749.1|45748.5|45728.5|6
1646854800000|2022-03-09 19:40:00|45746.4|45726.4|45746|45726|45746.4|45726.4|45746|45726|5
1646854810000|2022-03-09 19:40:10|||||||||1
1646854830000|2022-03-09 19:40:30|45748.5|45728.5|45761.1|45741.1|45761.1|45741.1|45748.5|45728.5|7
1646854840000|2022-03-09 19:40:40|45761.6|45741.6|45776.6|45756.6|45776.6|45756.6|45761.6|45741.6|2
1646854850000|2022-03-09 19:40:50|45778.6|45758.6|45779.6|45759.6|45779.6|45759.6|45778.6|45758.6|0
1646854860000|2022-03-09 19:41:00|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|45777.5|45757.5|2
1646854870000|2022-03-09 19:41:10|45775.5|45755.5|45764.6|45744.6|45775.5|45755.5|45764.6|45744.6|1
1646854880000|2022-03-09 19:41:20|45762.5|45742.5|45769.6|45749.6|45772.1|45752.1|45760|45740|3
1646854890000|2022-03-09 19:41:30|45767.1|45747.1|45779.6|45759.6|45779.6|45759.6|45767.1|45747.1|7
1646854900000|2022-03-09 19:41:40|45775.5|45755.5|45772.5|45752.5|45775.5|45755.5|45772.1|45752.1|1
1646854910000|2022-03-09 19:41:50|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|45772.1|45752.1|0
1646854930000|2022-03-09 19:42:10|45774.1|45754.1|45772.1|45752.1|45774.6|45754.6|45772.1|45752.1|0
1646854950000|2022-03-09 19:42:30|45774.1|45754.1|45781.6|45761.6|45781.6|45761.6|45774.1|45754.1|2
1646854960000|2022-03-09 19:42:40|45782.1|45762.1|45782.1|45762.1|45782.1|45762.1|45782.1|45762.1|0
1646854970000|2022-03-09 19:42:50|||||||||1
1646854990000|2022-03-09 19:43:10|45784.1|45764.1|45784.6|45764.6|45784.6|45764.6|45784.1|45764.1|3
1646855000000|2022-03-09 19:43:20|45791.1|45771.1|45799.6|45779.6|45799.6|45779.6|45791.1|45771.1|19
1646855010000|2022-03-09 19:43:30|45800|45780|45807.1|45787.1|45809.6|45789.6|45800|45780|3
1646855020000|2022-03-09 19:43:40|45809.6|45789.6|45809.6|45789.6|45809.6|45789.6|45807.1|45787.1|2
1646855030000|2022-03-09 19:43:50|45807.1|45787.1|45807.5|45787.5|45809.6|45789.6|45807.1|45787.1|0
1646855040000|2022-03-09 19:44:00|45807.1|45787.1|45809.6|45789.6|45809.6|45789.6|45807.1|45787.1|1
1646855090000|2022-03-09 19:44:50|||||||||1
1646855100000|2022-03-09 19:45:00|45811.6|45791.6|45810|45790|45811.6|45791.6|45809.6|45789.6|2
1646855110000|2022-03-09 19:45:10|45811.6|45791.6|45815.5|45795.5|45815.5|45795.5|45811.6|45791.6|6
1646855120000|2022-03-09 19:45:20|45818|45798|45818|45798|45818|45798|45818|45798|0
1646855140000|2022-03-09 19:45:40|45822.1|45802.1|45831.6|45811.6|45831.6|45811.6|45822.1|45802.1|4
1646855160000|2022-03-09 19:46:00|45836.6|45816.6|45864.1|45844.1|45864.5|45844.5|45836.6|45816.6|15
1646855170000|2022-03-09 19:46:10|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|45868.1|45848.1|11
1646855180000|2022-03-09 19:46:20|45866.1|45846.1|45868.1|45848.1|45868.1|45848.1|45866.1|45846.1|1
1646855190000|2022-03-09 19:46:30|45866.1|45846.1|45873.1|45853.1|45873.1|45853.1|45866.1|45846.1|1
1646855200000|2022-03-09 19:46:40|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|2
1646855210000|2022-03-09 19:46:50|45873.1|45853.1|45873.6|45853.6|45875.6|45855.6|45873.1|45853.1|3
1646855220000|2022-03-09 19:47:00|45873.1|45853.1|45873.1|45853.1|45875.2|45855.2|45873.1|45853.1|0
1646855230000|2022-03-09 19:47:10|45877.2|45857.2|45877|45857|45881.1|45861.1|45876.6|45856.6|12
1646855240000|2022-03-09 19:47:20|45876.6|45856.6|45881.1|45861.1|45881.1|45861.1|45876.6|45856.6|7
1646855250000|2022-03-09 19:47:30|45883.6|45863.6|45893.6|45873.6|45893.6|45873.6|45882|45862|10
1646855260000|2022-03-09 19:47:40|45894.1|45874.1|45891.6|45871.6|45894.1|45874.1|45891.6|45871.6|2
1646855270000|2022-03-09 19:47:50|45893.6|45873.6|45894.1|45874.1|45894.1|45874.1|45893.6|45873.6|6
1646855280000|2022-03-09 19:48:00|45898.6|45878.6|45903.1|45883.1|45903.1|45883.1|45898.6|45878.6|2
1646855290000|2022-03-09 19:48:10|45905.2|45885.2|45905.6|45885.6|45905.6|45885.6|45905.2|45885.2|0
1646855300000|2022-03-09 19:48:20|45916.6|45896.6|45918.6|45898.6|45918.6|45898.6|45916.6|45896.6|3
1646855310000|2022-03-09 19:48:30|45919.1|45899.1|45916.6|45896.6|45921.1|45901.1|45916.6|45896.6|2
1646855320000|2022-03-09 19:48:40|45918.6|45898.6|45917|45897|45919.1|45899.1|45916.6|45896.6|4
1646855330000|2022-03-09 19:48:50|45916.6|45896.6|45916.6|45896.6|45919.1|45899.1|45916.6|45896.6|1
1646855340000|2022-03-09 19:49:00|45914.1|45894.1|45914.1|45894.1|45916.6|45896.6|45914.1|45894.1|1
1646855350000|2022-03-09 19:49:10|45916.6|45896.6|45916.6|45896.6|45916.6|45896.6|45914.1|45894.1|1
1646855360000|2022-03-09 19:49:20|45916.1|45896.1|45919.1|45899.1|45919.1|45899.1|45914.1|45894.1|3
1646855380000|2022-03-09 19:49:40|||||||||2
1646855390000|2022-03-09 19:49:50|45917|45897|45924.1|45904.1|45924.1|45904.1|45916.6|45896.6|2
1646855400000|2022-03-09 19:50:00|45922|45902|45919.1|45899.1|45922|45902|45919.1|45899.1|1
1646855410000|2022-03-09 19:50:10|45921.1|45901.1|45929.1|45909.1|45929.1|45909.1|45921.1|45901.1|1
1646855420000|2022-03-09 19:50:20|45931.6|45911.6|45929.1|45909.1|45931.6|45911.6|45929.1|45909.1|0
1646855430000|2022-03-09 19:50:30|45931.6|45911.6|45931.6|45911.6|45931.6|45911.6|45931.6|45911.6|0
1646855440000|2022-03-09 19:50:40|45929.1|45909.1|45929.1|45909.1|45929.1|45909.1|45929.1|45909.1|1
1646855460000|2022-03-09 19:51:00|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|3
1646855470000|2022-03-09 19:51:10|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1646855480000|2022-03-09 19:51:20|45926.6|45906.6|45926.6|45906.6|45926.6|45906.6|45926.6|45906.6|0
1646855490000|2022-03-09 19:51:30|45929.1|45909.1|45926.6|45906.6|45929.1|45909.1|45926.6|45906.6|0
1646855500000|2022-03-09 19:51:40|45924.1|45904.1|45924.1|45904.1|45924.1|45904.1|45924.1|45904.1|0
1646855510000|2022-03-09 19:51:50|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|3
1646855520000|2022-03-09 19:52:00|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|45921.6|45901.6|0
1646855530000|2022-03-09 19:52:10|45924.1|45904.1|45916.6|45896.6|45924.1|45904.1|45916.6|45896.6|2
1646855540000|2022-03-09 19:52:20|45914.1|45894.1|45924.1|45904.1|45926.6|45906.6|45914.1|45894.1|11
1646855550000|2022-03-09 19:52:30|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1646855560000|2022-03-09 19:52:40|45931.6|45911.6|45941.6|45921.6|45941.6|45921.6|45931.6|45911.6|9
1646855580000|2022-03-09 19:53:00|45939.1|45919.1|45929.1|45909.1|45939.1|45919.1|45929.1|45909.1|6
1646855590000|2022-03-09 19:53:10|45926.6|45906.6|45929.1|45909.1|45929.1|45909.1|45926.6|45906.6|2
1646855600000|2022-03-09 19:53:20|45926.6|45906.6|45929.1|45909.1|45929.1|45909.1|45926.6|45906.6|0
1646855610000|2022-03-09 19:53:30|45927|45907|45929.1|45909.1|45929.1|45909.1|45924.5|45904.5|1
1646855620000|2022-03-09 19:53:40|45927|45907|45927|45907|45929.1|45909.1|45926.6|45906.6|0
1646855630000|2022-03-09 19:53:50|45928.6|45908.6|45928.6|45908.6|45929.1|45909.1|45926.6|45906.6|0
1646855640000|2022-03-09 19:54:00|45926.6|45906.6|45929.1|45909.1|45929.1|45909.1|45924.5|45904.5|0
1646855650000|2022-03-09 19:54:10|45926.6|45906.6|45924.1|45904.1|45928.6|45908.6|45924.1|45904.1|2
1646855660000|2022-03-09 19:54:20|45926.1|45906.1|45924.1|45904.1|45926.1|45906.1|45924.1|45904.1|1
1646855670000|2022-03-09 19:54:30|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1646855680000|2022-03-09 19:54:40|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1646855690000|2022-03-09 19:54:50|45926.6|45906.6|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|2
1646855700000|2022-03-09 19:55:00|45926.1|45906.1|45924.1|45904.1|45926.6|45906.6|45924.1|45904.1|0
1646855710000|2022-03-09 19:55:10|45926.6|45906.6|45927|45907|45927|45907|45924.1|45904.1|1
1646855720000|2022-03-09 19:55:20|45932|45912|45934.1|45914.1|45934.1|45914.1|45932|45912|0
1646855730000|2022-03-09 19:55:30|45932|45912|45941.6|45921.6|45941.6|45921.6|45932|45912|4
1646855740000|2022-03-09 19:55:40|45959.2|45939.2|45964.1|45944.1|45964.1|45944.1|45959.2|45939.2|21
1646855750000|2022-03-09 19:55:50|45966.1|45946.1|45966.6|45946.6|45966.6|45946.6|45966.1|45946.1|1
1646855760000|2022-03-09 19:56:00|45969.1|45949.1|45964.1|45944.1|45969.1|45949.1|45964.1|45944.1|2
1646855770000|2022-03-09 19:56:10|45966.1|45946.1|45964.1|45944.1|45969.1|45949.1|45964.1|45944.1|2
1646855780000|2022-03-09 19:56:20|45961.6|45941.6|45954.5|45934.5|45961.6|45941.6|45954.5|45934.5|5
1646855790000|2022-03-09 19:56:30|45956.6|45936.6|45951.6|45931.6|45956.6|45936.6|45951.6|45931.6|9
1646855810000|2022-03-09 19:56:50|45951.1|45931.1|45948.6|45928.6|45951.1|45931.1|45946.1|45926.1|1
1646855820000|2022-03-09 19:57:00|45948.1|45928.1|45954.1|45934.1|45954.1|45934.1|45934.5|45914.5|8
1646855830000|2022-03-09 19:57:10|45951.6|45931.6|45954.1|45934.1|45954.5|45934.5|45951.6|45931.6|2
1646855850000|2022-03-09 19:57:30|||||||||1
1646855860000|2022-03-09 19:57:40|45946.1|45926.1|45957|45937|45957|45937|45946.1|45926.1|14
1646855870000|2022-03-09 19:57:50|45954.5|45934.5|45952|45932|45957|45937|45952|45932|4
1646855880000|2022-03-09 19:58:00|45954.5|45934.5|45954.1|45934.1|45954.5|45934.5|45952|45932|0
1646855890000|2022-03-09 19:58:10|45954.5|45934.5|45949.5|45929.5|45954.5|45934.5|45949.5|45929.5|1
1646855900000|2022-03-09 19:58:20|45951.6|45931.6|45950|45930|45954.5|45934.5|45949.5|45929.5|2
1646855910000|2022-03-09 19:58:30|45949.5|45929.5|45951.1|45931.1|45951.1|45931.1|45946.6|45926.6|5
1646855920000|2022-03-09 19:58:40|45953.6|45933.6|45954.1|45934.1|45956.6|45936.6|45953.6|45933.6|0
1646855930000|2022-03-09 19:58:50|45951.6|45931.6|45951.6|45931.6|45953.6|45933.6|45951.6|45931.6|0
1646855940000|2022-03-09 19:59:00|45951.1|45931.1|45953.6|45933.6|45953.6|45933.6|45951.1|45931.1|0
1646855960000|2022-03-09 19:59:20|45951.1|45931.1|45953.1|45933.1|45953.1|45933.1|45951.1|45931.1|0
1646855970000|2022-03-09 19:59:30|45953.6|45933.6|45963.6|45943.6|45963.6|45943.6|45951.1|45931.1|10
1646855980000|2022-03-09 19:59:40|45964.1|45944.1|45964.1|45944.1|45966.6|45946.6|45964.1|45944.1|2
1646855990000|2022-03-09 19:59:50|45961.6|45941.6|45951.6|45931.6|45961.6|45941.6|45951.6|45931.6|3
1646856000000|2022-03-09 20:00:00|45942|45922|45961.6|45941.6|45961.6|45941.6|45940|45920|15
1646856010000|2022-03-09 20:00:10|45963.6|45943.6|46003.6|45983.6|46003.6|45983.6|45963.6|45943.6|12
1646856020000|2022-03-09 20:00:20|46006.6|45986.6|46031.6|46011.6|46031.6|46011.6|46006.6|45986.6|10
1646856030000|2022-03-09 20:00:30|46034.1|46014.1|46034.1|46014.1|46034.1|46014.1|46034.1|46014.1|7
1646856040000|2022-03-09 20:00:40|46029.1|46009.1|46029.1|46009.1|46029.1|46009.1|46029.1|46009.1|4
1646856050000|2022-03-09 20:00:50|46039.5|46019.5|46034.1|46014.1|46039.5|46019.5|46032|46012|13
1646856060000|2022-03-09 20:01:00|46036.1|46016.1|46022|46002|46036.6|46016.6|46022|46002|2
1646856070000|2022-03-09 20:01:10|46020|46000|46020|46000|46024.1|46004.1|46020|46000|4
1646856080000|2022-03-09 20:01:20|46026.1|46006.1|46045.5|46025.5|46045.5|46025.5|46026.1|46006.1|6
1646856090000|2022-03-09 20:01:30|46045|46025|46041.6|46021.6|46045|46025|46041.6|46021.6|2
1646856100000|2022-03-09 20:01:40|46042|46022|46044.5|46024.5|46044.5|46024.5|46042|46022|0
1646856110000|2022-03-09 20:01:50|46042.5|46022.5|46037|46017|46042.5|46022.5|46037|46017|7
1646856120000|2022-03-09 20:02:00|46034.5|46014.5|46005|45985|46034.5|46014.5|46005|45985|7
1646856130000|2022-03-09 20:02:10|46002.5|45982.5|46002.5|45982.5|46002.5|45982.5|46002.5|45982.5|0
1646856140000|2022-03-09 20:02:20|||||||||1
1646856150000|2022-03-09 20:02:30|46000|45980|46002.5|45982.5|46002.5|45982.5|46000|45980|2
1646856160000|2022-03-09 20:02:40|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|46007.5|45987.5|7
1646856170000|2022-03-09 20:02:50|46022|46002|46022.5|46002.5|46022.5|46002.5|46020.5|46000.5|0
1646856180000|2022-03-09 20:03:00|46035.9|46015.9|46035.9|46015.9|46035.9|46015.9|46035.9|46015.9|3
1646856190000|2022-03-09 20:03:10|46035|46015|46010|45990|46035|46015|46010|45990|3
1646856200000|2022-03-09 20:03:20|46024.5|46004.5|46027|46007|46027|46007|46024.5|46004.5|1
1646856210000|2022-03-09 20:03:30|46029.1|46009.1|46032|46012|46032.5|46012.5|46029.1|46009.1|0
1646856220000|2022-03-09 20:03:40|46032.5|46012.5|46035.5|46015.5|46035.5|46015.5|46027.5|46007.5|0
1646856230000|2022-03-09 20:03:50|46037.5|46017.5|46035|46015|46037.5|46017.5|46035|46015|2
1646856240000|2022-03-09 20:04:00|46003.4|45983.4|45982.5|45962.5|46003.4|45983.4|45982.5|45962.5|4
1646856250000|2022-03-09 20:04:10|45980.5|45960.5|45962.5|45942.5|45980.5|45960.5|45962.5|45942.5|8
1646856260000|2022-03-09 20:04:20|45965|45945|46017.5|45997.5|46017.5|45997.5|45965|45945|10
1646856270000|2022-03-09 20:04:30|46015|45995|46015|45995|46015|45995|46015|45995|1
1646856280000|2022-03-09 20:04:40|46013|45993|45985|45965|46013|45993|45985|45965|10
1646856300000|2022-03-09 20:05:00|45984.5|45964.5|45982.5|45962.5|45984.5|45964.5|45982.5|45962.5|0
1646856310000|2022-03-09 20:05:10|45992.5|45972.5|45995|45975|45995|45975|45992.5|45972.5|3
1646856330000|2022-03-09 20:05:30|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|2
1646856340000|2022-03-09 20:05:40|||||||||1
1646856370000|2022-03-09 20:06:10|45990|45970|45990|45970|45990|45970|45990|45970|1
1646856390000|2022-03-09 20:06:30|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|1
1646856400000|2022-03-09 20:06:40|45989.5|45969.5|45992.5|45972.5|45995|45975|45989.5|45969.5|2
1646856410000|2022-03-09 20:06:50|45994.5|45974.5|45997.5|45977.5|45997.5|45977.5|45993|45973|4
1646856420000|2022-03-09 20:07:00|46000|45980|46002.5|45982.5|46004.5|45984.5|46000|45980|1
1646856440000|2022-03-09 20:07:20|46003|45983|46012.5|45992.5|46012.5|45992.5|46003|45983|1
1646856460000|2022-03-09 20:07:40|||||||||1
1646856470000|2022-03-09 20:07:50|46014.5|45994.5|46015|45995|46015|45995|46014.5|45994.5|2
1646856480000|2022-03-09 20:08:00|46013|45993|46012.5|45992.5|46013|45993|46012.5|45992.5|0
1646856490000|2022-03-09 20:08:10|46013|45993|46012.5|45992.5|46015|45995|46012.5|45992.5|2
1646856500000|2022-03-09 20:08:20|46014.5|45994.5|46012.5|45992.5|46015|45995|46012.5|45992.5|0
1646856510000|2022-03-09 20:08:30|46015|45995|46015|45995|46015|45995|46012.5|45992.5|2
1646856520000|2022-03-09 20:08:40|46017|45997|46015|45995|46017.5|45997.5|46015|45995|0
1646856530000|2022-03-09 20:08:50|46012.5|45992.5|46027.5|46007.5|46030|46010|46012.5|45992.5|1
1646856540000|2022-03-09 20:09:00|46025|46005|46025|46005|46025|46005|46025|46005|0
1646856560000|2022-03-09 20:09:20|46027|46007|46025|46005|46027.5|46007.5|46025|46005|0
1646856570000|2022-03-09 20:09:30|46027.5|46007.5|46027.5|46007.5|46027.5|46007.5|46025|46005|0
1646856580000|2022-03-09 20:09:40|46030|46010|46030|46010|46030|46010|46027.5|46007.5|0
1646856590000|2022-03-09 20:09:50|46028|46008|46032.5|46012.5|46032.5|46012.5|46027.5|46007.5|0
1646856600000|2022-03-09 20:10:00|46034.5|46014.5|46048|46028|46050|46030|46034.5|46014.5|4
1646856610000|2022-03-09 20:10:10|46047|46027|46040|46020|46047|46027|46037|46017|1
1646856620000|2022-03-09 20:10:20|46037.5|46017.5|46048|46028|46050|46030|46037.5|46017.5|3
1646856630000|2022-03-09 20:10:30|46047.5|46027.5|46045.5|46025.5|46047.5|46027.5|46042.5|46022.5|3
1646856640000|2022-03-09 20:10:40|46045|46025|46047|46027|46049.5|46029.5|46045|46025|0
1646856650000|2022-03-09 20:10:50|46045|46025|46047.5|46027.5|46047.5|46027.5|46045|46025|1
1646856660000|2022-03-09 20:11:00|46050|46030|46052.5|46032.5|46052.5|46032.5|46050|46030|0
1646856670000|2022-03-09 20:11:10|46054.5|46034.5|46052.5|46032.5|46055|46035|46050|46030|0
1646856680000|2022-03-09 20:11:20|46050|46030|46048|46028|46052.5|46032.5|46048|46028|4
1646856690000|2022-03-09 20:11:30|46047.5|46027.5|46045|46025|46047.5|46027.5|46045|46025|0
1646856700000|2022-03-09 20:11:40|46043|46023|46040|46020|46043|46023|46040|46020|0
1646856710000|2022-03-09 20:11:50|46042.5|46022.5|46047.5|46027.5|46050|46030|46042.5|46022.5|1
1646856730000|2022-03-09 20:12:10|||||||||1
1646856740000|2022-03-09 20:12:20|46045.5|46025.5|46042.5|46022.5|46047.5|46027.5|46042.5|46022.5|0
1646856750000|2022-03-09 20:12:30|46040.5|46020.5|46040|46020|46040.5|46020.5|46040|46020|0
1646856760000|2022-03-09 20:12:40|46042|46022|46040|46020|46042.5|46022.5|46040|46020|1
1646856770000|2022-03-09 20:12:50|46042.5|46022.5|46035.5|46015.5|46042.5|46022.5|46035|46015|0
1646856780000|2022-03-09 20:13:00|46035|46015|46037.5|46017.5|46037.5|46017.5|46035|46015|0
1646856790000|2022-03-09 20:13:10|46035.5|46015.5|46032.5|46012.5|46037.5|46017.5|46032.5|46012.5|8
1646856800000|2022-03-09 20:13:20|46034.5|46014.5|46030|46010|46035|46015|46030|46010|0
1646856810000|2022-03-09 20:13:30|46027.5|46007.5|46020|46000|46027.5|46007.5|46020|46000|3
1646856820000|2022-03-09 20:13:40|46025|46005|46032.5|46012.5|46032.5|46012.5|46025|46005|4
1646856830000|2022-03-09 20:13:50|46034.5|46014.5|46030.9|46010.9|46035|46015|46030.9|46010.9|3
1646856840000|2022-03-09 20:14:00|46025.5|46005.5|46025.5|46005.5|46025.5|46005.5|46025.5|46005.5|9
1646856850000|2022-03-09 20:14:10|46025|46005|46025|46005|46025|46005|46025|46005|1
1646856870000|2022-03-09 20:14:30|46020.9|46000.9|46020|46000|46020.9|46000.9|46017.5|45997.5|2
1646856880000|2022-03-09 20:14:40|46017.5|45997.5|46020|46000|46020|46000|46017.5|45997.5|0
1646856900000|2022-03-09 20:15:00|46024.1|46004.1|46032.5|46012.5|46032.5|46012.5|46024.1|46004.1|3
1646856910000|2022-03-09 20:15:10|||||||||1
1646856920000|2022-03-09 20:15:20|46035|46015|46030|46010|46035|46015|46030|46010|2
1646856930000|2022-03-09 20:15:30|46023.9|46003.9|46015|45995|46023.9|46003.9|46015|45995|1
1646856940000|2022-03-09 20:15:40|46017.5|45997.5|46015|45995|46017.5|45997.5|46012.5|45992.5|0
1646856950000|2022-03-09 20:15:50|46017.5|45997.5|46025|46005|46026.6|46006.6|46017.5|45997.5|3
1646856960000|2022-03-09 20:16:00|46024.5|46004.5|46022|46002|46025|46005|46022|46002|1
1646856990000|2022-03-09 20:16:30|46020.5|46000.5|46020|46000|46020.5|46000.5|46020|46000|0
1646857010000|2022-03-09 20:16:50|46025|46005|46025.5|46005.5|46025.5|46005.5|46023|46003|1
1646857020000|2022-03-09 20:17:00|46023.4|46003.4|46027.3|46007.3|46029.8|46009.8|46020.5|46000.5|3
1646857030000|2022-03-09 20:17:10|46029.8|46009.8|46028|46008|46029.8|46009.8|46027.3|46007.3|2
1646857040000|2022-03-09 20:17:20|46025.5|46005.5|46025.5|46005.5|46030.5|46010.5|46025.5|46005.5|2
1646857050000|2022-03-09 20:17:30|46028|46008|46025.5|46005.5|46028|46008|46025.5|46005.5|1
1646857060000|2022-03-09 20:17:40|46028|46008|46028|46008|46028|46008|46025.5|46005.5|0
1646857070000|2022-03-09 20:17:50|46025.9|46005.9|46023|46003|46025.9|46005.9|46023|46003|1
1646857080000|2022-03-09 20:18:00|46018|45998|46015.5|45995.5|46018|45998|46015.5|45995.5|3
1646857090000|2022-03-09 20:18:10|46013.4|45993.4|46015.5|45995.5|46015.5|45995.5|46013.4|45993.4|0
1646857100000|2022-03-09 20:18:20|46013|45993|46005.5|45985.5|46015.5|45995.5|46005.5|45985.5|1
1646857110000|2022-03-09 20:18:30|46003.4|45983.4|46008.4|45988.4|46013|45993|46003.4|45983.4|3
1646857120000|2022-03-09 20:18:40|46010.9|45990.9|46008.4|45988.4|46010.9|45990.9|46008.4|45988.4|1
1646857130000|2022-03-09 20:18:50|46005.9|45985.9|46003|45983|46008|45988|46003|45983|1
1646857140000|2022-03-09 20:19:00|46005.5|45985.5|46005|45985|46005.5|45985.5|46000.5|45980.5|3
1646857150000|2022-03-09 20:19:10|46009|45989|46010.5|45990.5|46010.5|45990.5|46009|45989|0
1646857190000|2022-03-09 20:19:50|46013|45993|46013|45993|46013|45993|46010.9|45990.9|0
1646857200000|2022-03-09 20:20:00|46017.5|45997.5|46018|45998|46020.5|46000.5|46015.9|45995.9|4
1646857210000|2022-03-09 20:20:10|46017.5|45997.5|46019.5|45999.5|46019.5|45999.5|46017.5|45997.5|17
1646857220000|2022-03-09 20:20:20|46019|45999|46019|45999|46019|45999|46017|45997|0
1646857230000|2022-03-09 20:20:30|46017|45997|46008.6|45988.6|46018.6|45998.6|46008.6|45988.6|2
1646857240000|2022-03-09 20:20:40|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|1
1646857250000|2022-03-09 20:20:50|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|0
1646857260000|2022-03-09 20:21:00|46011.1|45991.1|46008.6|45988.6|46011.1|45991.1|46008.6|45988.6|3
1646857270000|2022-03-09 20:21:10|46011.1|45991.1|46011.1|45991.1|46013.1|45993.1|46010.6|45990.6|0
1646857280000|2022-03-09 20:21:20|46015.6|45995.6|46013.6|45993.6|46015.6|45995.6|46013.6|45993.6|0
1646857300000|2022-03-09 20:21:40|46015.6|45995.6|46013.6|45993.6|46015.6|45995.6|46013.6|45993.6|0
1646857310000|2022-03-09 20:21:50|46015.6|45995.6|46011.1|45991.1|46015.6|45995.6|46011.1|45991.1|1
1646857320000|2022-03-09 20:22:00|46009|45989|46009|45989|46009|45989|46009|45989|0
1646857330000|2022-03-09 20:22:10|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|46009|45989|0
1646857350000|2022-03-09 20:22:30|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|2
1646857360000|2022-03-09 20:22:40|46011.1|45991.1|46008.6|45988.6|46011.1|45991.1|46008.6|45988.6|1
1646857370000|2022-03-09 20:22:50|46008.1|45988.1|46006.1|45986.1|46008.1|45988.1|46006.1|45986.1|0
1646857380000|2022-03-09 20:23:00|||||||||1
1646857390000|2022-03-09 20:23:10|46003.6|45983.6|46003.6|45983.6|46003.6|45983.6|46003.6|45983.6|2
1646857400000|2022-03-09 20:23:20|46005.6|45985.6|45970.1|45950.1|46005.6|45985.6|45961.1|45941.1|13
1646857410000|2022-03-09 20:23:30|45974.2|45954.2|45983.1|45963.1|45983.1|45963.1|45974.2|45954.2|2
1646857420000|2022-03-09 20:23:40|45983.6|45963.6|45998.6|45978.6|45998.6|45978.6|45983.6|45963.6|2
1646857430000|2022-03-09 20:23:50|46001.1|45981.1|45996.1|45976.1|46001.1|45981.1|45996.1|45976.1|4
1646857460000|2022-03-09 20:24:20|45994|45974|45996.1|45976.1|45996.1|45976.1|45993.6|45973.6|0
1646857470000|2022-03-09 20:24:30|45993.6|45973.6|45996.1|45976.1|45996.1|45976.1|45993.6|45973.6|0
1646857480000|2022-03-09 20:24:40|45998.6|45978.6|45996.1|45976.1|45998.6|45978.6|45995.6|45975.6|8
1646857490000|2022-03-09 20:24:50|45995.6|45975.6|45980.5|45960.5|45995.6|45975.6|45980.5|45960.5|8
1646857500000|2022-03-09 20:25:00|45980|45960|45978.6|45958.6|45980|45960|45978.6|45958.6|0
1646857510000|2022-03-09 20:25:10|||||||||1
1646857520000|2022-03-09 20:25:20|45983.6|45963.6|45976.1|45956.1|45983.6|45963.6|45976.1|45956.1|1
1646857530000|2022-03-09 20:25:30|45975.6|45955.6|45963.6|45943.6|45975.6|45955.6|45963.6|45943.6|6
1646857540000|2022-03-09 20:25:40|45968.1|45948.1|45971.1|45951.1|45972.6|45952.6|45968.1|45948.1|3
1646857550000|2022-03-09 20:25:50|45970.6|45950.6|45980.1|45960.1|45980.1|45960.1|45970.6|45950.6|1
1646857560000|2022-03-09 20:26:00|45978.1|45958.1|45982.6|45962.6|45982.6|45962.6|45978.1|45958.1|0
1646857570000|2022-03-09 20:26:10|45980.1|45960.1|45983.6|45963.6|45983.6|45963.6|45980.1|45960.1|2
1646857580000|2022-03-09 20:26:20|45981.5|45961.5|45983.6|45963.6|45983.6|45963.6|45981.5|45961.5|1
1646857590000|2022-03-09 20:26:30|45981.1|45961.1|45987.6|45967.6|45987.6|45967.6|45981.1|45961.1|2
1646857600000|2022-03-09 20:26:40|45985.6|45965.6|45988.1|45968.1|45989.7|45969.7|45985.6|45965.6|2
1646857610000|2022-03-09 20:26:50|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|0
1646857620000|2022-03-09 20:27:00|45985.6|45965.6|45990.6|45970.6|45990.6|45970.6|45985.6|45965.6|3
1646857630000|2022-03-09 20:27:10|45996.7|45976.7|46008.1|45988.1|46008.1|45988.1|45996.7|45976.7|1
1646857640000|2022-03-09 20:27:20|46010.1|45990.1|46000.6|45980.6|46013.1|45993.1|46000.6|45980.6|5
1646857650000|2022-03-09 20:27:30|46000.1|45980.1|45998.1|45978.1|46000.6|45980.6|45998.1|45978.1|0
1646857680000|2022-03-09 20:28:00|45995.6|45975.6|45993.1|45973.1|45995.6|45975.6|45993.1|45973.1|0
1646857690000|2022-03-09 20:28:10|45990.6|45970.6|45988.1|45968.1|45990.6|45970.6|45988.1|45968.1|2
1646857700000|2022-03-09 20:28:20|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|1
1646857710000|2022-03-09 20:28:30|45993.1|45973.1|45990.6|45970.6|45993.1|45973.1|45990.6|45970.6|0
1646857720000|2022-03-09 20:28:40|45991.1|45971.1|46003.1|45983.1|46003.1|45983.1|45991.1|45971.1|2
1646857730000|2022-03-09 20:28:50|46005.1|45985.1|46007.6|45987.6|46007.6|45987.6|46003.6|45983.6|0
1646857760000|2022-03-09 20:29:20|46005.6|45985.6|46005.6|45985.6|46005.6|45985.6|46005.6|45985.6|0
1646857800000|2022-03-09 20:30:00|||||||||1
1646857810000|2022-03-09 20:30:10|46009.7|45989.7|46010.6|45990.6|46010.6|45990.6|46009.7|45989.7|0
1646857830000|2022-03-09 20:30:30|||||||||5
1646857840000|2022-03-09 20:30:40|46013.1|45993.1|46013.1|45993.1|46013.1|45993.1|46013.1|45993.1|0
1646857860000|2022-03-09 20:31:00|||||||||1
1646857890000|2022-03-09 20:31:30|||||||||1
1646857900000|2022-03-09 20:31:40|46010.6|45990.6|45996.5|45976.5|46010.6|45990.6|45996.5|45976.5|2
1646857910000|2022-03-09 20:31:50|45993.1|45973.1|45990.6|45970.6|45993.1|45973.1|45990.6|45970.6|2
1646857920000|2022-03-09 20:32:00|45991.1|45971.1|45990.6|45970.6|46003.1|45983.1|45987.6|45967.6|5
1646857930000|2022-03-09 20:32:10|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45991.1|45971.1|0
1646857940000|2022-03-09 20:32:20|45995.1|45975.1|45993.6|45973.6|45995.6|45975.6|45993.6|45973.6|0
1646857950000|2022-03-09 20:32:30|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|0
1646857960000|2022-03-09 20:32:40|46000.6|45980.6|45998.6|45978.6|46003.1|45983.1|45998.6|45978.6|0
1646857970000|2022-03-09 20:32:50|46000.6|45980.6|46000.6|45980.6|46003.1|45983.1|46000.6|45980.6|1
1646857990000|2022-03-09 20:33:10|46002.6|45982.6|46000.6|45980.6|46002.6|45982.6|46000.6|45980.6|1
1646858000000|2022-03-09 20:33:20|45987|45967|45984.5|45964.5|45989|45969|45984.5|45964.5|1
1646858010000|2022-03-09 20:33:30|45982|45962|45982|45962|45982|45962|45982|45962|0
1646858030000|2022-03-09 20:33:50|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|0
1646858040000|2022-03-09 20:34:00|45981.5|45961.5|45984|45964|45984|45964|45981.5|45961.5|4
1646858050000|2022-03-09 20:34:10|45982|45962|45982|45962|45982|45962|45982|45962|0
1646858070000|2022-03-09 20:34:30|45980|45960|45980|45960|45980|45960|45980|45960|1
1646858080000|2022-03-09 20:34:40|45977|45957|45973.6|45953.6|45977|45957|45973.6|45953.6|0
1646858090000|2022-03-09 20:34:50|45971.5|45951.5|45970.6|45950.6|45973.6|45953.6|45970.6|45950.6|0
1646858100000|2022-03-09 20:35:00|45973.1|45953.1|45980.6|45960.6|45982.6|45962.6|45968.1|45948.1|5
1646858110000|2022-03-09 20:35:10|45983.1|45963.1|45978.6|45958.6|45985.6|45965.6|45978.6|45958.6|0
1646858130000|2022-03-09 20:35:30|45978.1|45958.1|45978.1|45958.1|45980.6|45960.6|45978.1|45958.1|0
1646858140000|2022-03-09 20:35:40|45980.1|45960.1|45983.1|45963.1|45983.1|45963.1|45980.1|45960.1|1
1646858150000|2022-03-09 20:35:50|45982.6|45962.6|45983.1|45963.1|45983.1|45963.1|45980.6|45960.6|1
1646858160000|2022-03-09 20:36:00|45981.1|45961.1|45980.6|45960.6|45983.1|45963.1|45980.6|45960.6|0
1646858170000|2022-03-09 20:36:10|45978.6|45958.6|45978.1|45958.1|45978.6|45958.6|45978.1|45958.1|0
1646858180000|2022-03-09 20:36:20|45980.1|45960.1|45983.6|45963.6|45988.1|45968.1|45980.1|45960.1|2
1646858190000|2022-03-09 20:36:30|45983.1|45963.1|45985.6|45965.6|45985.6|45965.6|45983.1|45963.1|1
1646858200000|2022-03-09 20:36:40|45983.1|45963.1|45985.6|45965.6|45985.6|45965.6|45983.1|45963.1|0
1646858210000|2022-03-09 20:36:50|45983.6|45963.6|45983.1|45963.1|45983.6|45963.6|45983.1|45963.1|1
1646858220000|2022-03-09 20:37:00|||||||||1
1646858230000|2022-03-09 20:37:10|45983.6|45963.6|45985.6|45965.6|45988.1|45968.1|45983.1|45963.1|2
1646858240000|2022-03-09 20:37:20|45987.6|45967.6|45988.1|45968.1|45988.1|45968.1|45985.6|45965.6|0
1646858250000|2022-03-09 20:37:30|45986.1|45966.1|45985.6|45965.6|45986.1|45966.1|45985.6|45965.6|1
1646858260000|2022-03-09 20:37:40|45987.6|45967.6|45988.1|45968.1|45988.1|45968.1|45987.6|45967.6|1
1646858270000|2022-03-09 20:37:50|45986.1|45966.1|45988.6|45968.6|45988.6|45968.6|45985.6|45965.6|1
1646858280000|2022-03-09 20:38:00|45990.6|45970.6|45990.6|45970.6|45990.6|45970.6|45988.6|45968.6|3
1646858290000|2022-03-09 20:38:10|45992.6|45972.6|45995.6|45975.6|45995.6|45975.6|45992.6|45972.6|1
1646858300000|2022-03-09 20:38:20|||||||||1
1646858320000|2022-03-09 20:38:40|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|1
1646858330000|2022-03-09 20:38:50|45995.1|45975.1|45993.1|45973.1|45995.6|45975.6|45993.1|45973.1|2
1646858340000|2022-03-09 20:39:00|45991.1|45971.1|45990.6|45970.6|45991.1|45971.1|45990.6|45970.6|2
1646858350000|2022-03-09 20:39:10|45993.1|45973.1|45995.6|45975.6|45995.6|45975.6|45993.1|45973.1|0
1646858370000|2022-03-09 20:39:30|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|0
1646858380000|2022-03-09 20:39:40|||||||||1
1646858390000|2022-03-09 20:39:50|45990.6|45970.6|45988.1|45968.1|45990.6|45970.6|45988.1|45968.1|0
1646858400000|2022-03-09 20:40:00|45990.6|45970.6|45985.6|45965.6|45990.6|45970.6|45985.6|45965.6|1
1646858410000|2022-03-09 20:40:10|45986.1|45966.1|45990.6|45970.6|45990.6|45970.6|45986.1|45966.1|1
1646858430000|2022-03-09 20:40:30|45993.1|45973.1|45995.1|45975.1|45995.1|45975.1|45993.1|45973.1|2
1646858440000|2022-03-09 20:40:40|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45991.1|45971.1|1
1646858450000|2022-03-09 20:40:50|45990.6|45970.6|45993.1|45973.1|45993.1|45973.1|45990.6|45970.6|0
1646858460000|2022-03-09 20:41:00|45990.6|45970.6|45990.6|45970.6|45993.1|45973.1|45990.6|45970.6|0
1646858470000|2022-03-09 20:41:10|45993.1|45973.1|45990.1|45970.1|45993.1|45973.1|45988.1|45968.1|0
1646858480000|2022-03-09 20:41:20|45988.1|45968.1|45983.6|45963.6|45990.6|45970.6|45983.6|45963.6|0
1646858490000|2022-03-09 20:41:30|45983.1|45963.1|45983.1|45963.1|45985.1|45965.1|45983.1|45963.1|0
1646858500000|2022-03-09 20:41:40|45985.1|45965.1|45983.1|45963.1|45985.1|45965.1|45983.1|45963.1|0
1646858510000|2022-03-09 20:41:50|45985.1|45965.1|45983.1|45963.1|45986.1|45966.1|45983.1|45963.1|0
1646858520000|2022-03-09 20:42:00|45985.1|45965.1|45985.6|45965.6|45985.6|45965.6|45985.1|45965.1|0
1646858560000|2022-03-09 20:42:40|45985.1|45965.1|45983.1|45963.1|45985.1|45965.1|45983.1|45963.1|1
1646858570000|2022-03-09 20:42:50|45985.6|45965.6|45983.1|45963.1|45985.6|45965.6|45983.1|45963.1|1
1646858580000|2022-03-09 20:43:00|45985.6|45965.6|45985.6|45965.6|45985.6|45965.6|45985.6|45965.6|0
1646858600000|2022-03-09 20:43:20|45980.6|45960.6|45978.1|45958.1|45980.6|45960.6|45978.1|45958.1|3
1646858610000|2022-03-09 20:43:30|45973.1|45953.1|45972.6|45952.6|45973.1|45953.1|45972.6|45952.6|6
1646858620000|2022-03-09 20:43:40|45968.6|45948.6|45939|45919|45968.6|45948.6|45934|45914|9
1646858630000|2022-03-09 20:43:50|45941.1|45921.1|45946.1|45926.1|45946.1|45926.1|45941.1|45921.1|4
1646858640000|2022-03-09 20:44:00|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|45945.6|45925.6|9
1646858650000|2022-03-09 20:44:10|45943.1|45923.1|45929|45909|45943.1|45923.1|45929|45909|12
1646858660000|2022-03-09 20:44:20|45925|45905|45923.6|45903.6|45925|45905|45923.6|45903.6|1
1646858670000|2022-03-09 20:44:30|45921.1|45901.1|45921.1|45901.1|45923.6|45903.6|45921.1|45901.1|1
1646858680000|2022-03-09 20:44:40|45916.1|45896.1|45896.1|45876.1|45916.1|45896.1|45895.6|45875.6|8
1646858690000|2022-03-09 20:44:50|45898.1|45878.1|45896.5|45876.5|45898.6|45878.6|45893.6|45873.6|1
1646858700000|2022-03-09 20:45:00|45894|45874|45946.1|45926.1|45948.6|45928.6|45894|45874|14
1646858710000|2022-03-09 20:45:10|45933.6|45913.6|45919|45899|45933.6|45913.6|45916.5|45896.5|6
1646858720000|2022-03-09 20:45:20|45915.6|45895.6|45908.6|45888.6|45915.6|45895.6|45908.6|45888.6|5
1646858730000|2022-03-09 20:45:30|45906.5|45886.5|45910.6|45890.6|45910.6|45890.6|45906.5|45886.5|4
1646858760000|2022-03-09 20:46:00|45913.1|45893.1|45921.1|45901.1|45923.1|45903.1|45913.1|45893.1|6
1646858770000|2022-03-09 20:46:10|45918.6|45898.6|45918.6|45898.6|45918.6|45898.6|45916.1|45896.1|0
1646858780000|2022-03-09 20:46:20|45916.5|45896.5|45916.1|45896.1|45923.6|45903.6|45913.6|45893.6|10
1646858790000|2022-03-09 20:46:30|45914|45894|45904|45884|45914|45894|45903.5|45883.5|0
1646858800000|2022-03-09 20:46:40|45906|45886|45906|45886|45908.5|45888.5|45906|45886|3
1646858810000|2022-03-09 20:46:50|45908.1|45888.1|45906|45886|45908.5|45888.5|45906|45886|0
1646858820000|2022-03-09 20:47:00|||||||||2
1646858830000|2022-03-09 20:47:10|45904|45884|45903.5|45883.5|45906|45886|45903.5|45883.5|0
1646858850000|2022-03-09 20:47:30|45901|45881|45899|45879|45901|45881|45899|45879|6
1646858880000|2022-03-09 20:48:00|45898.5|45878.5|45893.5|45873.5|45898.5|45878.5|45893.5|45873.5|6
1646858890000|2022-03-09 20:48:10|45892.6|45872.6|45886|45866|45892.6|45872.6|45886|45866|1
1646858900000|2022-03-09 20:48:20|45885.6|45865.6|45881.5|45861.5|45885.6|45865.6|45879|45859|8
1646858910000|2022-03-09 20:48:30|45884|45864|45884|45864|45884|45864|45884|45864|0
1646858930000|2022-03-09 20:48:50|45881.5|45861.5|45884|45864|45884|45864|45881.5|45861.5|1
1646858940000|2022-03-09 20:49:00|45881.5|45861.5|45874|45854|45881.5|45861.5|45874|45854|5
1646858950000|2022-03-09 20:49:10|45873.5|45853.5|45868.5|45848.5|45873.5|45853.5|45868.5|45848.5|1
1646858960000|2022-03-09 20:49:20|||||||||6
1646858970000|2022-03-09 20:49:30|||||||||1
1646858980000|2022-03-09 20:49:40|45867.6|45847.6|45867.6|45847.6|45867.6|45847.6|45867.6|45847.6|0
1646858990000|2022-03-09 20:49:50|45865.1|45845.1|45863.1|45843.1|45865.1|45845.1|45863.1|45843.1|0
1646859000000|2022-03-09 20:50:00|45864|45844|45863.5|45843.5|45866|45846|45863.5|45843.5|0
1646859010000|2022-03-09 20:50:10|45861|45841|45861|45841|45861|45841|45861|45841|3
1646859020000|2022-03-09 20:50:20|45859|45839|45850.6|45830.6|45859|45839|45850.6|45830.6|0
1646859030000|2022-03-09 20:50:30|45848.5|45828.5|45851|45831|45851|45831|45846|45826|6
1646859040000|2022-03-09 20:50:40|45849|45829|45846|45826|45849|45829|45846|45826|2
1646859050000|2022-03-09 20:50:50|45841|45821|45839|45819|45843.5|45823.5|45837|45817|4
1646859060000|2022-03-09 20:51:00|45838.5|45818.5|45837|45817|45841|45821|45833.5|45813.5|9
1646859070000|2022-03-09 20:51:10|45833.5|45813.5|45836|45816|45838.5|45818.5|45833.5|45813.5|3
1646859090000|2022-03-09 20:51:30|45833.5|45813.5|45833.5|45813.5|45833.5|45813.5|45833.5|45813.5|5
1646859100000|2022-03-09 20:51:40|45831|45811|45831|45811|45833.5|45813.5|45830.6|45810.6|7
1646859110000|2022-03-09 20:51:50|45833.5|45813.5|45828.5|45808.5|45833.5|45813.5|45828.5|45808.5|2
1646859120000|2022-03-09 20:52:00|45831.5|45811.5|45828.5|45808.5|45833.5|45813.5|45828.5|45808.5|2
1646859130000|2022-03-09 20:52:10|||||||||1
1646859140000|2022-03-09 20:52:20|45826.5|45806.5|45826|45806|45826.5|45806.5|45826|45806|2
1646859150000|2022-03-09 20:52:30|45823.1|45803.1|45818.5|45798.5|45823.1|45803.1|45818.5|45798.5|1
1646859160000|2022-03-09 20:52:40|45816|45796|45816|45796|45818.5|45798.5|45816|45796|1
1646859170000|2022-03-09 20:52:50|45813.5|45793.5|45835.1|45815.1|45835.1|45815.1|45813.1|45793.1|14
1646859180000|2022-03-09 20:53:00|45836|45816|45841.5|45821.5|45841.5|45821.5|45836|45816|1
1646859190000|2022-03-09 20:53:10|45833.5|45813.5|45833.5|45813.5|45833.5|45813.5|45833.5|45813.5|3
1646859200000|2022-03-09 20:53:20|45836|45816|45838.5|45818.5|45841|45821|45836|45816|8
1646859210000|2022-03-09 20:53:30|45842.6|45822.6|45841|45821|45843.5|45823.5|45841|45821|3
1646859220000|2022-03-09 20:53:40|||||||||1
1646859230000|2022-03-09 20:53:50|45843.1|45823.1|45848.1|45828.1|45848.1|45828.1|45843.1|45823.1|5
1646859240000|2022-03-09 20:54:00|45847.6|45827.6|45843.5|45823.5|45848.5|45828.5|45843.5|45823.5|1
1646859260000|2022-03-09 20:54:20|45844|45824|45844|45824|45844|45824|45844|45824|3
1646859270000|2022-03-09 20:54:30|45846|45826|45849|45829|45849|45829|45846|45826|4
1646859280000|2022-03-09 20:54:40|45846.5|45826.5|45841|45821|45846.5|45826.5|45841|45821|1
1646859290000|2022-03-09 20:54:50|45839|45819|45836|45816|45839|45819|45836|45816|1
1646859300000|2022-03-09 20:55:00|45834|45814|45817|45797|45836|45816|45817|45797|10
1646859310000|2022-03-09 20:55:10|45819.5|45799.5|45819.5|45799.5|45824|45804|45819.5|45799.5|1
1646859320000|2022-03-09 20:55:20|45817.5|45797.5|45822|45802|45824.5|45804.5|45817.5|45797.5|7
1646859330000|2022-03-09 20:55:30|45824|45804|45824.5|45804.5|45824.5|45804.5|45822|45802|0
1646859340000|2022-03-09 20:55:40|45824|45804|45824.5|45804.5|45824.5|45804.5|45824|45804|1
1646859350000|2022-03-09 20:55:50|45822|45802|45824.5|45804.5|45824.5|45804.5|45822|45802|2
1646859360000|2022-03-09 20:56:00|45822.5|45802.5|45824.5|45804.5|45824.5|45804.5|45822|45802|1
1646859370000|2022-03-09 20:56:10|45827|45807|45829.5|45809.5|45829.5|45809.5|45827|45807|2
1646859390000|2022-03-09 20:56:30|45827|45807|45827|45807|45827|45807|45827|45807|2
1646859400000|2022-03-09 20:56:40|45824.5|45804.5|45823.5|45803.5|45824.5|45804.5|45823.5|45803.5|13
1646859410000|2022-03-09 20:56:50|45825.6|45805.6|45826|45806|45826|45806|45825.6|45805.6|2
1646859420000|2022-03-09 20:57:00|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|45823.5|45803.5|8
1646859430000|2022-03-09 20:57:10|45818.5|45798.5|45813.5|45793.5|45818.5|45798.5|45813.5|45793.5|2
1646859440000|2022-03-09 20:57:20|45811.5|45791.5|45806|45786|45811.5|45791.5|45806|45786|6
1646859450000|2022-03-09 20:57:30|45805.6|45785.6|45806|45786|45806|45786|45803.5|45783.5|3
1646859460000|2022-03-09 20:57:40|45805.1|45785.1|45810.1|45790.1|45810.1|45790.1|45801|45781|18
1646859470000|2022-03-09 20:57:50|45811|45791|45827.6|45807.6|45827.6|45807.6|45806|45786|3
1646859480000|2022-03-09 20:58:00|45830.1|45810.1|45829|45809|45830.1|45810.1|45825.6|45805.6|1
1646859490000|2022-03-09 20:58:10|45826.5|45806.5|45819.5|45799.5|45829|45809|45819.5|45799.5|5
1646859500000|2022-03-09 20:58:20|45817|45797|45813.5|45793.5|45817|45797|45813.5|45793.5|1
1646859510000|2022-03-09 20:58:30|45809.5|45789.5|45803.5|45783.5|45809.5|45789.5|45803.5|45783.5|0
1646859530000|2022-03-09 20:58:50|45806|45786|45808.5|45788.5|45808.5|45788.5|45806|45786|4
1646859540000|2022-03-09 20:59:00|||||||||2
1646859550000|2022-03-09 20:59:10|||||||||2
1646859560000|2022-03-09 20:59:20|45810.6|45790.6|45815.6|45795.6|45816|45796|45810.6|45790.6|2
1646859570000|2022-03-09 20:59:30|45816|45796|45816|45796|45816|45796|45813.5|45793.5|2
1646859580000|2022-03-09 20:59:40|45813.5|45793.5|45813.5|45793.5|45816|45796|45811.5|45791.5|3
1646859590000|2022-03-09 20:59:50|45816|45796|45825.1|45805.1|45825.1|45805.1|45811|45791|13
1646859600000|2022-03-09 21:00:00|45822.6|45802.6|45881.5|45861.5|45891|45871|45816|45796|32
1646859610000|2022-03-09 21:00:10|45877.4|45857.4|45873.5|45853.5|45877.4|45857.4|45871|45851|3
1646859620000|2022-03-09 21:00:20|45871.5|45851.5|45855.6|45835.6|45871.5|45851.5|45853.5|45833.5|5
1646859630000|2022-03-09 21:00:30|45853.5|45833.5|45844.6|45824.6|45853.5|45833.5|45837.6|45817.6|3
1646859640000|2022-03-09 21:00:40|45842.6|45822.6|45845.6|45825.6|45851|45831|45842.6|45822.6|8
1646859650000|2022-03-09 21:00:50|45846|45826|45853.5|45833.5|45853.5|45833.5|45846|45826|2
1646859660000|2022-03-09 21:01:00|45855.6|45835.6|45861|45841|45861|45841|45855.6|45835.6|10
1646859670000|2022-03-09 21:01:10|45863.1|45843.1|45861|45841|45863.5|45843.5|45861|45841|2
1646859680000|2022-03-09 21:01:20|45859|45839|45856|45836|45859|45839|45856|45836|0
1646859690000|2022-03-09 21:01:30|45861|45841|45866|45846|45866|45846|45861|45841|8
1646859710000|2022-03-09 21:01:50|45867.4|45847.4|45873.5|45853.5|45881|45861|45867.4|45847.4|6
1646859720000|2022-03-09 21:02:00|||||||||2
1646859730000|2022-03-09 21:02:10|45871.5|45851.5|45864|45844|45871.5|45851.5|45864|45844|9
1646859740000|2022-03-09 21:02:20|45863.1|45843.1|45856.5|45836.5|45863.1|45843.1|45856.5|45836.5|2
1646859750000|2022-03-09 21:02:30|45856|45836|45856.5|45836.5|45858.5|45838.5|45856|45836|0
1646859760000|2022-03-09 21:02:40|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|45858.5|45838.5|1
1646859770000|2022-03-09 21:02:50|45869.9|45849.9|45862|45842|45870.6|45850.6|45862|45842|1
1646859780000|2022-03-09 21:03:00|45859.9|45839.9|45851.5|45831.5|45859.9|45839.9|45851.5|45831.5|0
1646859800000|2022-03-09 21:03:20|45853.5|45833.5|45851.5|45831.5|45854|45834|45851.5|45831.5|0
1646859810000|2022-03-09 21:03:30|45853.5|45833.5|45848.5|45828.5|45853.5|45833.5|45848.5|45828.5|3
1646859820000|2022-03-09 21:03:40|45844|45824|45836|45816|45844|45824|45836|45816|3
1646859830000|2022-03-09 21:03:50|||||||||1
1646859850000|2022-03-09 21:04:10|45832|45812|45829.5|45809.5|45832|45812|45829.5|45809.5|4
1646859860000|2022-03-09 21:04:20|45831.5|45811.5|45829.5|45809.5|45831.5|45811.5|45829.5|45809.5|1
1646859870000|2022-03-09 21:04:30|45829|45809|45829|45809|45829|45809|45829|45809|0
1646859900000|2022-03-09 21:05:00|45836.5|45816.5|45836.5|45816.5|45836.5|45816.5|45836.5|45816.5|2
1646859910000|2022-03-09 21:05:10|45829|45809|45829|45809|45829|45809|45827|45807|1
1646859920000|2022-03-09 21:05:20|45824.5|45804.5|45824.5|45804.5|45824.5|45804.5|45824.5|45804.5|2
1646859930000|2022-03-09 21:05:30|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|3
1646859940000|2022-03-09 21:05:40|45835.6|45815.6|45835.6|45815.6|45838.1|45818.1|45835.6|45815.6|1
1646859960000|2022-03-09 21:06:00|45833.5|45813.5|45833.5|45813.5|45833.5|45813.5|45831|45811|0
1646859980000|2022-03-09 21:06:20|45833.1|45813.1|45831|45811|45833.1|45813.1|45831|45811|2
1646859990000|2022-03-09 21:06:30|45829|45809|45826.5|45806.5|45829|45809|45826.5|45806.5|0
1646860000000|2022-03-09 21:06:40|45828.5|45808.5|45828.5|45808.5|45828.5|45808.5|45828.5|45808.5|0
1646860010000|2022-03-09 21:06:50|45830.6|45810.6|45833.5|45813.5|45835.6|45815.6|45830.6|45810.6|3
1646860020000|2022-03-09 21:07:00|45831.5|45811.5|45831.5|45811.5|45833.5|45813.5|45831.5|45811.5|0
1646860030000|2022-03-09 21:07:10|45833.5|45813.5|45833.5|45813.5|45834|45814|45833.5|45813.5|4
1646860040000|2022-03-09 21:07:20|45831.5|45811.5|45833.5|45813.5|45833.5|45813.5|45831.5|45811.5|2
1646860070000|2022-03-09 21:07:50|45834|45814|45850.6|45830.6|45852.6|45832.6|45834|45814|4
1646860080000|2022-03-09 21:08:00|45843.1|45823.1|45840.6|45820.6|45843.1|45823.1|45840.6|45820.6|3
1646860090000|2022-03-09 21:08:10|45838.1|45818.1|45835.6|45815.6|45838.1|45818.1|45835.6|45815.6|0
1646860100000|2022-03-09 21:08:20|45838.1|45818.1|45843.1|45823.1|45843.1|45823.1|45838.1|45818.1|2
1646860110000|2022-03-09 21:08:30|45847.1|45827.1|45848.1|45828.1|45848.1|45828.1|45847.1|45827.1|0
1646860130000|2022-03-09 21:08:50|45850.6|45830.6|45855.6|45835.6|45855.6|45835.6|45850.6|45830.6|6
1646860140000|2022-03-09 21:09:00|45856|45836|45848.5|45828.5|45856|45836|45848.5|45828.5|1
1646860150000|2022-03-09 21:09:10|45850.6|45830.6|45848.1|45828.1|45850.6|45830.6|45848.1|45828.1|0
1646860170000|2022-03-09 21:09:30|45850.1|45830.1|45848.1|45828.1|45850.6|45830.6|45848.1|45828.1|0
1646860180000|2022-03-09 21:09:40|45850.1|45830.1|45860.6|45840.6|45860.6|45840.6|45848.1|45828.1|5
1646860190000|2022-03-09 21:09:50|45860.1|45840.1|45868.1|45848.1|45868.1|45848.1|45858.5|45838.5|0
1646860200000|2022-03-09 21:10:00|45865.6|45845.6|45872.6|45852.6|45875.6|45855.6|45865.6|45845.6|5
1646860210000|2022-03-09 21:10:10|45872.1|45852.1|45894.6|45874.6|45894.6|45874.6|45870.1|45850.1|4
1646860220000|2022-03-09 21:10:20|45896.6|45876.6|45897.6|45877.6|45897.6|45877.6|45896.6|45876.6|1
1646860230000|2022-03-09 21:10:30|45894.6|45874.6|45868.5|45848.5|45897.1|45877.1|45868.5|45848.5|7
1646860240000|2022-03-09 21:10:40|||||||||4
1646860250000|2022-03-09 21:10:50|45871|45851|45871.5|45851.5|45873.5|45853.5|45871|45851|0
1646860260000|2022-03-09 21:11:00|45871|45851|45892.6|45872.6|45892.6|45872.6|45871|45851|7
1646860270000|2022-03-09 21:11:10|45893.5|45873.5|45905.6|45885.6|45905.6|45885.6|45893.5|45873.5|5
1646860280000|2022-03-09 21:11:20|||||||||2
1646860290000|2022-03-09 21:11:30|45901|45881|45895.6|45875.6|45901|45881|45895.6|45875.6|1
1646860310000|2022-03-09 21:11:50|45897.6|45877.6|45898.1|45878.1|45898.1|45878.1|45895.6|45875.6|0
1646860330000|2022-03-09 21:12:10|45900.1|45880.1|45902.6|45882.6|45902.6|45882.6|45900.1|45880.1|3
1646860340000|2022-03-09 21:12:20|45900.6|45880.6|45900.6|45880.6|45900.6|45880.6|45900.6|45880.6|3
1646860350000|2022-03-09 21:12:30|45896.5|45876.5|45880.6|45860.6|45896.5|45876.5|45880.6|45860.6|0
1646860370000|2022-03-09 21:12:50|45878.1|45858.1|45883.1|45863.1|45883.1|45863.1|45878.1|45858.1|5
1646860380000|2022-03-09 21:13:00|45880.6|45860.6|45882.6|45862.6|45883.5|45863.5|45880.6|45860.6|0
1646860390000|2022-03-09 21:13:10|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|45883.1|45863.1|2
1646860410000|2022-03-09 21:13:30|45885.1|45865.1|45885.6|45865.6|45885.6|45865.6|45883.1|45863.1|0
1646860420000|2022-03-09 21:13:40|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|45887.6|45867.6|3
1646860430000|2022-03-09 21:13:50|45885.6|45865.6|45884|45864|45888.1|45868.1|45884|45864|1
1646860440000|2022-03-09 21:14:00|45883.1|45863.1|45880.6|45860.6|45883.1|45863.1|45880.6|45860.6|0
1646860460000|2022-03-09 21:14:20|45880.5|45860.5|45883|45863|45883|45863|45880.5|45860.5|4
1646860470000|2022-03-09 21:14:30|45885.1|45865.1|45885.5|45865.5|45885.5|45865.5|45885.1|45865.1|1
1646860480000|2022-03-09 21:14:40|45883.5|45863.5|45885.5|45865.5|45885.5|45865.5|45883|45863|0
1646860490000|2022-03-09 21:14:50|45883|45863|45883|45863|45885.1|45865.1|45883|45863|0
1646860500000|2022-03-09 21:15:00|45885.1|45865.1|45897.1|45877.1|45897.1|45877.1|45885.1|45865.1|6
1646860520000|2022-03-09 21:15:20|45903.2|45883.2|45918|45898|45918|45898|45903.2|45883.2|2
1646860530000|2022-03-09 21:15:30|||||||||8
1646860560000|2022-03-09 21:16:00|45915.5|45895.5|45913|45893|45915.5|45895.5|45913|45893|10
1646860570000|2022-03-09 21:16:10|45911|45891|45910.5|45890.5|45913|45893|45910.5|45890.5|0
1646860580000|2022-03-09 21:16:20|45905.5|45885.5|45905.5|45885.5|45905.5|45885.5|45905.5|45885.5|2
1646860590000|2022-03-09 21:16:30|45903.5|45883.5|45900.5|45880.5|45903.5|45883.5|45900.5|45880.5|2
1646860610000|2022-03-09 21:16:50|45875.5|45855.5|45871|45851|45875.5|45855.5|45871|45851|2
1646860620000|2022-03-09 21:17:00|45870.5|45850.5|45868|45848|45870.5|45850.5|45868|45848|0
1646860630000|2022-03-09 21:17:10|||||||||2
1646860650000|2022-03-09 21:17:30|||||||||4
1646860670000|2022-03-09 21:17:50|45870.1|45850.1|45873|45853|45873|45853|45870.1|45850.1|0
1646860700000|2022-03-09 21:18:20|45870.5|45850.5|45868.5|45848.5|45870.5|45850.5|45868.5|45848.5|5
1646860710000|2022-03-09 21:18:30|45868|45848|45868|45848|45868|45848|45868|45848|1
1646860720000|2022-03-09 21:18:40|45866|45846|45868|45848|45868|45848|45866|45846|0
1646860760000|2022-03-09 21:19:20|45868.5|45848.5|45880.5|45860.5|45880.5|45860.5|45868.5|45848.5|2
1646860770000|2022-03-09 21:19:30|45882.6|45862.6|45880.1|45860.1|45883|45863|45878|45858|1
1646860780000|2022-03-09 21:19:40|45880.5|45860.5|45878|45858|45880.5|45860.5|45878|45858|1
1646860790000|2022-03-09 21:19:50|45880.1|45860.1|45878|45858|45880.1|45860.1|45878|45858|1
1646860810000|2022-03-09 21:20:10|||||||||1
1646860850000|2022-03-09 21:20:50|45875.5|45855.5|45877.6|45857.6|45878|45858|45875.5|45855.5|1
1646860870000|2022-03-09 21:21:10|45878|45858|45885.1|45865.1|45885.1|45865.1|45878|45858|1
1646860890000|2022-03-09 21:21:30|45885.5|45865.5|45883|45863|45885.5|45865.5|45881|45861|0
1646860900000|2022-03-09 21:21:40|45881|45861|45883|45863|45883|45863|45880.5|45860.5|0
1646860910000|2022-03-09 21:21:50|45880.5|45860.5|45883|45863|45885.5|45865.5|45880.5|45860.5|2
1646860930000|2022-03-09 21:22:10|45885.1|45865.1|45883|45863|45885.5|45865.5|45883|45863|0
1646860950000|2022-03-09 21:22:30|45885.1|45865.1|45907.1|45887.1|45907.1|45887.1|45885.1|45865.1|4
1646860980000|2022-03-09 21:23:00|45908|45888|45910.5|45890.5|45910.5|45890.5|45908|45888|0
1646860990000|2022-03-09 21:23:10|45908|45888|45905.5|45885.5|45908|45888|45905.5|45885.5|1
1646861000000|2022-03-09 21:23:20|45903|45883|45905.5|45885.5|45905.5|45885.5|45903|45883|0
1646861010000|2022-03-09 21:23:30|45903|45883|45903|45883|45905.5|45885.5|45903|45883|0
1646861020000|2022-03-09 21:23:40|45905.1|45885.1|45905.1|45885.1|45905.5|45885.5|45903|45883|3
1646861030000|2022-03-09 21:23:50|45905.5|45885.5|45903|45883|45905.5|45885.5|45903|45883|0
1646861040000|2022-03-09 21:24:00|||||||||1
1646861050000|2022-03-09 21:24:10|45905.5|45885.5|45903|45883|45905.5|45885.5|45903|45883|0
1646861060000|2022-03-09 21:24:20|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|1
1646861080000|2022-03-09 21:24:40|45890.5|45870.5|45888|45868|45890.5|45870.5|45888|45868|0
1646861090000|2022-03-09 21:24:50|45886|45866|45885.5|45865.5|45886|45866|45885.5|45865.5|0
1646861100000|2022-03-09 21:25:00|||||||||1
1646861140000|2022-03-09 21:25:40|||||||||4
1646861160000|2022-03-09 21:26:00|45881.5|45861.5|45883.5|45863.5|45883.5|45863.5|45880.5|45860.5|1
1646861170000|2022-03-09 21:26:10|45883|45863|45883|45863|45883|45863|45883|45863|0
1646861220000|2022-03-09 21:27:00|45881|45861|45880.5|45860.5|45883|45863|45880.5|45860.5|1
1646861230000|2022-03-09 21:27:10|45883|45863|45883|45863|45883|45863|45883|45863|1
1646861240000|2022-03-09 21:27:20|45880.5|45860.5|45881|45861|45883|45863|45880.5|45860.5|1
1646861250000|2022-03-09 21:27:30|45880.5|45860.5|45878|45858|45880.5|45860.5|45878|45858|4
1646861260000|2022-03-09 21:27:40|45876|45856|45873|45853|45876|45856|45873|45853|1
1646861270000|2022-03-09 21:27:50|45872.6|45852.6|45878.5|45858.5|45878.5|45858.5|45870.5|45850.5|4
1646861280000|2022-03-09 21:28:00|45880.5|45860.5|45889.4|45869.4|45889.4|45869.4|45880.5|45860.5|6
1646861290000|2022-03-09 21:28:10|45885.5|45865.5|45885.1|45865.1|45885.5|45865.5|45884.6|45864.6|6
1646861300000|2022-03-09 21:28:20|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|0
1646861310000|2022-03-09 21:28:30|45881|45861|45876.9|45856.9|45881|45861|45876|45856|0
1646861320000|2022-03-09 21:28:40|45878|45858|45881|45861|45881|45861|45878|45858|0
1646861330000|2022-03-09 21:28:50|45886|45866|45891.5|45871.5|45891.5|45871.5|45886|45866|12
1646861340000|2022-03-09 21:29:00|45894|45874|45894|45874|45894|45874|45894|45874|0
1646861350000|2022-03-09 21:29:10|45900.1|45880.1|45903|45883|45903|45883|45900.1|45880.1|1
1646861360000|2022-03-09 21:29:20|45901|45881|45905.1|45885.1|45905.1|45885.1|45900.5|45880.5|3
1646861370000|2022-03-09 21:29:30|45907.6|45887.6|45905.5|45885.5|45907.6|45887.6|45905.5|45885.5|1
1646861380000|2022-03-09 21:29:40|45905.1|45885.1|45902.6|45882.6|45905.1|45885.1|45902.6|45882.6|0
1646861390000|2022-03-09 21:29:50|45905.1|45885.1|45912.6|45892.6|45912.6|45892.6|45905.1|45885.1|5
1646861400000|2022-03-09 21:30:00|45917.6|45897.6|45923|45903|45923.5|45903.5|45917.6|45897.6|7
1646861410000|2022-03-09 21:30:10|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|45923.5|45903.5|0
1646861440000|2022-03-09 21:30:40|45924.4|45904.4|45930.5|45910.5|45930.5|45910.5|45924.4|45904.4|3
1646861450000|2022-03-09 21:30:50|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|0
1646861500000|2022-03-09 21:31:40|45932.6|45912.6|45936|45916|45938.5|45918.5|45932.6|45912.6|7
1646861510000|2022-03-09 21:31:50|45933.5|45913.5|45936|45916|45936|45916|45933.5|45913.5|0
1646861520000|2022-03-09 21:32:00|45935.5|45915.5|45947.4|45927.4|45955.1|45935.1|45933.5|45913.5|6
1646861530000|2022-03-09 21:32:10|45946.9|45926.9|45951|45931|45951|45931|45944|45924|0
1646861540000|2022-03-09 21:32:20|45948.5|45928.5|45948|45928|45948.5|45928.5|45946|45926|0
1646861550000|2022-03-09 21:32:30|45948.5|45928.5|45948.5|45928.5|45948.5|45928.5|45946|45926|0
1646861560000|2022-03-09 21:32:40|45946.5|45926.5|45943.5|45923.5|45946.5|45926.5|45943.5|45923.5|0
1646861570000|2022-03-09 21:32:50|45948.5|45928.5|45948.5|45928.5|45953.5|45933.5|45948.5|45928.5|1
1646861580000|2022-03-09 21:33:00|45946|45926|45946|45926|45948.5|45928.5|45946|45926|0
1646861590000|2022-03-09 21:33:10|45948.5|45928.5|45948.5|45928.5|45948.5|45928.5|45948.5|45928.5|0
1646861620000|2022-03-09 21:33:40|45951|45931|45951|45931|45951|45931|45951|45931|0
1646861630000|2022-03-09 21:33:50|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|45955.1|45935.1|0
1646861640000|2022-03-09 21:34:00|45956|45936|45958.5|45938.5|45958.5|45938.5|45956|45936|0
1646861650000|2022-03-09 21:34:10|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|45956.5|45936.5|2
1646861660000|2022-03-09 21:34:20|45956|45936|45956|45936|45956|45936|45956|45936|1
1646861670000|2022-03-09 21:34:30|45956.9|45936.9|45961|45941|45961|45941|45956.9|45936.9|5
1646861680000|2022-03-09 21:34:40|45959|45939|45951|45931|45959|45939|45951|45931|2
1646861700000|2022-03-09 21:35:00|45953|45933|45958.5|45938.5|45961|45941|45953|45933|6
1646861720000|2022-03-09 21:35:20|||||||||1
1646861740000|2022-03-09 21:35:40|45956.5|45936.5|45956|45936|45956.5|45936.5|45956|45936|0
1646861750000|2022-03-09 21:35:50|45949.9|45929.9|45948.5|45928.5|45949.9|45929.9|45948.5|45928.5|0
1646861760000|2022-03-09 21:36:00|45949|45929|45963.5|45943.5|45963.5|45943.5|45949|45929|8
1646861780000|2022-03-09 21:36:20|45961.5|45941.5|45959|45939|45961.5|45941.5|45959|45939|3
1646861790000|2022-03-09 21:36:30|45958.5|45938.5|45958.5|45938.5|45960.5|45940.5|45958.5|45938.5|0
1646861800000|2022-03-09 21:36:40|45961|45941|45961|45941|45961|45941|45961|45941|0
1646861810000|2022-03-09 21:36:50|45959|45939|45956|45936|45959|45939|45956|45936|1
1646861820000|2022-03-09 21:37:00|45958.5|45938.5|45961|45941|45961|45941|45956|45936|0
1646861830000|2022-03-09 21:37:10|45963|45943|45963.5|45943.5|45963.5|45943.5|45963|45943|0
1646861840000|2022-03-09 21:37:20|45963|45943|45961|45941|45963|45943|45961|45941|2
1646861850000|2022-03-09 21:37:30|45958.5|45938.5|45956|45936|45959|45939|45956|45936|0
1646861860000|2022-03-09 21:37:40|45958.5|45938.5|45956|45936|45958.5|45938.5|45956|45936|1
1646861870000|2022-03-09 21:37:50|45958|45938|45959|45939|45961|45941|45958|45938|0
1646861880000|2022-03-09 21:38:00|45958.5|45938.5|45956|45936|45958.5|45938.5|45956|45936|0
1646861890000|2022-03-09 21:38:10|45954|45934|45956|45936|45956|45936|45953.5|45933.5|1
1646861900000|2022-03-09 21:38:20|45954|45934|45956|45936|45956|45936|45953.5|45933.5|0
1646861920000|2022-03-09 21:38:40|45953.5|45933.5|45953.5|45933.5|45956|45936|45953.5|45933.5|0
1646861930000|2022-03-09 21:38:50|45954.4|45934.4|45954.4|45934.4|45954.4|45934.4|45954.4|45934.4|5
1646861940000|2022-03-09 21:39:00|45954|45934|45954|45934|45954|45934|45954|45934|2
1646861950000|2022-03-09 21:39:10|45956|45936|45943.5|45923.5|45956|45936|45943.5|45923.5|2
1646861960000|2022-03-09 21:39:20|45946|45926|45941|45921|45946|45926|45941|45921|1
1646861980000|2022-03-09 21:39:40|45943|45923|45934.4|45914.4|45943|45923|45934.4|45914.4|1
1646861990000|2022-03-09 21:39:50|45934|45914|45933|45913|45934|45914|45931|45911|0
1646862000000|2022-03-09 21:40:00|45933.5|45913.5|45924|45904|45933.5|45913.5|45924|45904|1
1646862010000|2022-03-09 21:40:10|45926|45906|45928.5|45908.5|45928.5|45908.5|45926|45906|0
1646862020000|2022-03-09 21:40:20|45930.5|45910.5|45931|45911|45931|45911|45930.5|45910.5|0
1646862030000|2022-03-09 21:40:30|45933.5|45913.5|45933.5|45913.5|45933.5|45913.5|45933.5|45913.5|2
1646862050000|2022-03-09 21:40:50|45935.5|45915.5|45938.5|45918.5|45938.5|45918.5|45935.5|45915.5|0
1646862060000|2022-03-09 21:41:00|45941|45921|45941|45921|45941|45921|45941|45921|0
1646862070000|2022-03-09 21:41:10|45943|45923|45943.5|45923.5|45943.5|45923.5|45941|45921|0
1646862090000|2022-03-09 21:41:30|45946|45926|45960.5|45940.5|45960.5|45940.5|45946|45926|4
1646862100000|2022-03-09 21:41:40|45958.5|45938.5|45958|45938|45960.5|45940.5|45958|45938|0
1646862110000|2022-03-09 21:41:50|45960.5|45940.5|45961|45941|45962.5|45942.5|45960.5|45940.5|1
1646862120000|2022-03-09 21:42:00|45951|45931|45960.5|45940.5|45961|45941|45951|45931|5
1646862130000|2022-03-09 21:42:10|45959|45939|45953.5|45933.5|45961|45941|45953.5|45933.5|2
1646862150000|2022-03-09 21:42:30|45956|45936|45956|45936|45956|45936|45956|45936|0
1646862160000|2022-03-09 21:42:40|45955.5|45935.5|45953.5|45933.5|45955.5|45935.5|45953.5|45933.5|1
1646862170000|2022-03-09 21:42:50|45951.5|45931.5|45949|45929|45951.5|45931.5|45946.5|45926.5|0
1646862180000|2022-03-09 21:43:00|45948.5|45928.5|45951|45931|45951|45931|45948.5|45928.5|0
1646862210000|2022-03-09 21:43:30|||||||||1
1646862220000|2022-03-09 21:43:40|45953.5|45933.5|45951|45931|45953.5|45933.5|45948.5|45928.5|2
1646862240000|2022-03-09 21:44:00|45949|45929|45950.5|45930.5|45950.5|45930.5|45949|45929|0
1646862250000|2022-03-09 21:44:10|45948.5|45928.5|45951|45931|45951|45931|45948.5|45928.5|0
1646862260000|2022-03-09 21:44:20|45948.5|45928.5|45950.5|45930.5|45951|45931|45948.5|45928.5|0
1646862270000|2022-03-09 21:44:30|45951|45931|45951|45931|45951|45931|45951|45931|1
1646862280000|2022-03-09 21:44:40|45948.5|45928.5|45956|45936|45956|45936|45948.5|45928.5|0
1646862290000|2022-03-09 21:44:50|||||||||3
1646862350000|2022-03-09 21:45:50|45958|45938|45958|45938|45958|45938|45958|45938|2
1646862360000|2022-03-09 21:46:00|45958.5|45938.5|45958.5|45938.5|45958.5|45938.5|45958.5|45938.5|2
1646862370000|2022-03-09 21:46:10|45960.5|45940.5|45959|45939|45961|45941|45958.5|45938.5|0
1646862390000|2022-03-09 21:46:30|45958.5|45938.5|45958.5|45938.5|45961|45941|45958.5|45938.5|1
1646862410000|2022-03-09 21:46:50|45960.5|45940.5|45958.5|45938.5|45960.5|45940.5|45958.5|45938.5|1
1646862420000|2022-03-09 21:47:00|||||||||4
1646862450000|2022-03-09 21:47:30|45956.5|45936.5|45957.5|45937.5|45958.5|45938.5|45956.5|45936.5|2
1646862470000|2022-03-09 21:47:50|45955.5|45935.5|45955|45935|45955.5|45935.5|45955|45935|0
1646862480000|2022-03-09 21:48:00|45956|45936|45961.5|45941.5|45963|45943|45956|45936|2
1646862490000|2022-03-09 21:48:10|45961|45941|45963.5|45943.5|45963.5|45943.5|45961|45941|0
1646862500000|2022-03-09 21:48:20|45961|45941|45963.5|45943.5|45963.5|45943.5|45961|45941|0
1646862530000|2022-03-09 21:48:50|45961|45941|45958.5|45938.5|45961|45941|45958.5|45938.5|1
1646862540000|2022-03-09 21:49:00|45954|45934|45953.5|45933.5|45954|45934|45951|45931|1
1646862550000|2022-03-09 21:49:10|45958.5|45938.5|45951|45931|45958.5|45938.5|45951|45931|1
1646862560000|2022-03-09 21:49:20|45948.5|45928.5|45948.5|45928.5|45951|45931|45948.5|45928.5|0
1646862570000|2022-03-09 21:49:30|||||||||1
1646862580000|2022-03-09 21:49:40|45946.5|45926.5|45946|45926|45946.5|45926.5|45946|45926|0
1646862590000|2022-03-09 21:49:50|45948|45928|45948.5|45928.5|45948.5|45928.5|45948|45928|0
1646862600000|2022-03-09 21:50:00|45946.5|45926.5|45946.5|45926.5|45948.5|45928.5|45943.5|45923.5|2
1646862610000|2022-03-09 21:50:10|45948|45928|45948.5|45928.5|45948.5|45928.5|45948|45928|0
1646862620000|2022-03-09 21:50:20|45946|45926|45948.5|45928.5|45948.5|45928.5|45946|45926|0
1646862640000|2022-03-09 21:50:40|45946.5|45926.5|45948.5|45928.5|45948.5|45928.5|45946|45926|0
1646862650000|2022-03-09 21:50:50|45948|45928|45943.5|45923.5|45948.5|45928.5|45943.5|45923.5|1
1646862660000|2022-03-09 21:51:00|45948.5|45928.5|45943.5|45923.5|45948.5|45928.5|45943.5|45923.5|0
1646862670000|2022-03-09 21:51:10|45946|45926|45946|45926|45946|45926|45946|45926|1
1646862680000|2022-03-09 21:51:20|45945.5|45925.5|45943.5|45923.5|45945.5|45925.5|45943.5|45923.5|1
1646862690000|2022-03-09 21:51:30|45945.5|45925.5|45941|45921|45946|45926|45941|45921|0
1646862700000|2022-03-09 21:51:40|45934.9|45914.9|45933.5|45913.5|45934.9|45914.9|45933.5|45913.5|0
1646862720000|2022-03-09 21:52:00|45933|45913|45931|45911|45933|45913|45931|45911|1
1646862730000|2022-03-09 21:52:10|45926|45906|45926|45906|45926|45906|45926|45906|0
1646862740000|2022-03-09 21:52:20|45925.5|45905.5|45918.5|45898.5|45925.5|45905.5|45918.5|45898.5|2
1646862750000|2022-03-09 21:52:30|45916.5|45896.5|45918.5|45898.5|45918.5|45898.5|45916|45896|0
1646862780000|2022-03-09 21:53:00|45914|45894|45898|45878|45914|45894|45896|45876|3
1646862790000|2022-03-09 21:53:10|45901|45881|45903.5|45883.5|45903.5|45883.5|45901|45881|0
1646862800000|2022-03-09 21:53:20|45906|45886|45887.4|45867.4|45908.5|45888.5|45887.4|45867.4|2
1646862810000|2022-03-09 21:53:30|45891.5|45871.5|45909.6|45889.6|45909.6|45889.6|45891.5|45871.5|3
1646862820000|2022-03-09 21:53:40|45907.5|45887.5|45905.5|45885.5|45907.5|45887.5|45905.5|45885.5|0
1646862840000|2022-03-09 21:54:00|45903.5|45883.5|45901|45881|45903.5|45883.5|45900.5|45880.5|0
1646862850000|2022-03-09 21:54:10|45902.5|45882.5|45900.5|45880.5|45903|45883|45900.5|45880.5|0
1646862860000|2022-03-09 21:54:20|45903|45883|45900.5|45880.5|45903|45883|45900.5|45880.5|0
1646862870000|2022-03-09 21:54:30|45899.6|45879.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|2
1646862880000|2022-03-09 21:54:40|||||||||2
1646862900000|2022-03-09 21:55:00|45900|45880|45900|45880|45900|45880|45900|45880|2
1646862910000|2022-03-09 21:55:10|45899.6|45879.6|45893|45873|45899.6|45879.6|45893|45873|0
1646862920000|2022-03-09 21:55:20|45891|45871|45891|45871|45891|45871|45891|45871|0
1646862950000|2022-03-09 21:55:50|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|45893.5|45873.5|1
1646863000000|2022-03-09 21:56:40|45895.5|45875.5|45898.5|45878.5|45898.5|45878.5|45895.5|45875.5|2
1646863010000|2022-03-09 21:56:50|||||||||1
1646863020000|2022-03-09 21:57:00|45894.4|45874.4|45898.5|45878.5|45898.5|45878.5|45893.5|45873.5|0
1646863070000|2022-03-09 21:57:50|45901|45881|45898.5|45878.5|45901|45881|45898.5|45878.5|1
1646863080000|2022-03-09 21:58:00|45896|45876|45896|45876|45896|45876|45896|45876|0
1646863120000|2022-03-09 21:58:40|45898.5|45878.5|45903|45883|45903|45883|45898.5|45878.5|2
1646863130000|2022-03-09 21:58:50|45903.5|45883.5|45905.5|45885.5|45905.5|45885.5|45903.5|45883.5|1
1646863140000|2022-03-09 21:59:00|45909.6|45889.6|45913|45893|45913|45893|45909.6|45889.6|0
1646863150000|2022-03-09 21:59:10|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|45915.5|45895.5|0
1646863160000|2022-03-09 21:59:20|45916|45896|45920.5|45900.5|45920.5|45900.5|45916|45896|7
1646863170000|2022-03-09 21:59:30|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|45923.9|45903.9|0
1646863180000|2022-03-09 21:59:40|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|0
1646863190000|2022-03-09 21:59:50|45913.9|45893.9|45913.9|45893.9|45913.9|45893.9|45913.9|45893.9|8
1646866800000|2022-03-09 23:00:00|45949.9|45929.9|45916.5|45896.5|45949.9|45929.9|45875.9|45855.9|20
1646866810000|2022-03-09 23:00:10|45926.4|45906.4|45963.4|45943.4|45966.4|45946.4|45926.4|45906.4|7
1646866820000|2022-03-09 23:00:20|45959.4|45939.4|45947.9|45927.9|45959.4|45939.4|45947.9|45927.9|3
1646866830000|2022-03-09 23:00:30|45945.4|45925.4|45945.4|45925.4|45945.4|45925.4|45945.4|45925.4|0
1646866840000|2022-03-09 23:00:40|45938.4|45918.4|45931.4|45911.4|45938.4|45918.4|45931.4|45911.4|6
1646866850000|2022-03-09 23:00:50|45915.9|45895.9|45910.9|45890.9|45915.9|45895.9|45910.9|45890.9|0
1646866860000|2022-03-09 23:01:00|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|0
1646866870000|2022-03-09 23:01:10|45910.9|45890.9|45900.9|45880.9|45910.9|45890.9|45898.4|45878.4|3
1646866880000|2022-03-09 23:01:20|45892.8|45872.8|45880.9|45860.9|45892.8|45872.8|45880.9|45860.9|1
1646866890000|2022-03-09 23:01:30|45887|45867|45887|45867|45887|45867|45887|45867|3
1646866900000|2022-03-09 23:01:40|45880.9|45860.9|45871.9|45851.9|45880.9|45860.9|45871.9|45851.9|1
1646866910000|2022-03-09 23:01:50|45873.4|45853.4|45875.9|45855.9|45875.9|45855.9|45870.9|45850.9|1
1646866940000|2022-03-09 23:02:20|45879.4|45859.4|45878.4|45858.4|45881.4|45861.4|45878.4|45858.4|12
1646866950000|2022-03-09 23:02:30|45880.4|45860.4|45880.9|45860.9|45880.9|45860.9|45880.4|45860.4|0
1646866970000|2022-03-09 23:02:50|45891.5|45871.5|45906.5|45886.5|45906.5|45886.5|45885.4|45865.4|3
1646866980000|2022-03-09 23:03:00|45908.5|45888.5|45911.5|45891.5|45911.5|45891.5|45906.5|45886.5|0
1646866990000|2022-03-09 23:03:10|45913.9|45893.9|45916.4|45896.4|45916.4|45896.4|45913.9|45893.9|7
1646867000000|2022-03-09 23:03:20|45911.4|45891.4|45911.4|45891.4|45911.4|45891.4|45908.9|45888.9|3
1646867010000|2022-03-09 23:03:30|45913.4|45893.4|45930.9|45910.9|45930.9|45910.9|45912.9|45892.9|11
1646867020000|2022-03-09 23:03:40|45975.9|45955.9|45978.4|45958.4|45981.4|45961.4|45975.9|45955.9|33
1646867030000|2022-03-09 23:03:50|45970.3|45950.3|45955|45935|45970.3|45950.3|45950.9|45930.9|0
1646867040000|2022-03-09 23:04:00|45955.9|45935.9|45936.4|45916.4|45955.9|45935.9|45936.4|45916.4|6
1646867050000|2022-03-09 23:04:10|45934.4|45914.4|45931.4|45911.4|45934.4|45914.4|45931.4|45911.4|3
1646867080000|2022-03-09 23:04:40|||||||||3
1646867090000|2022-03-09 23:04:50|||||||||2
1646867120000|2022-03-09 23:05:20|45927.6|45907.6|45885.9|45865.9|45927.6|45907.6|45885.9|45865.9|14
1646867130000|2022-03-09 23:05:30|45883.4|45863.4|45881.4|45861.4|45883.4|45863.4|45881.4|45861.4|3
1646867140000|2022-03-09 23:05:40|45882.9|45862.9|45883.4|45863.4|45883.4|45863.4|45880.9|45860.9|1
1646867150000|2022-03-09 23:05:50|45880.9|45860.9|45909.1|45889.1|45909.1|45889.1|45880.9|45860.9|16
1646867160000|2022-03-09 23:06:00|45911|45891|45904.4|45884.4|45911|45891|45904.4|45884.4|2
1646867170000|2022-03-09 23:06:10|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|0
1646867190000|2022-03-09 23:06:30|45900.9|45880.9|45883.4|45863.4|45900.9|45880.9|45883.4|45863.4|8
1646867200000|2022-03-09 23:06:40|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|0
1646867210000|2022-03-09 23:06:50|45876.9|45856.9|45865.9|45845.9|45876.9|45856.9|45865.9|45845.9|10
1646867230000|2022-03-09 23:07:10|||||||||2
1646867240000|2022-03-09 23:07:20|45867.9|45847.9|45868.4|45848.4|45868.4|45848.4|45867.9|45847.9|0
1646867250000|2022-03-09 23:07:30|45870.4|45850.4|45883.4|45863.4|45883.4|45863.4|45870.4|45850.4|0
1646867260000|2022-03-09 23:07:40|45890|45870|45890|45870|45890|45870|45890|45870|1
1646867270000|2022-03-09 23:07:50|||||||||2
1646867330000|2022-03-09 23:08:50|45892|45872|45892.5|45872.5|45892.5|45872.5|45892|45872|0
1646867360000|2022-03-09 23:09:20|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|0
1646867390000|2022-03-09 23:09:50|45893.4|45873.4|45891.4|45871.4|45893.4|45873.4|45891.4|45871.4|0
1646867460000|2022-03-09 23:11:00|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|45888.4|45868.4|0
1646867480000|2022-03-09 23:11:20|45890.9|45870.9|45890.9|45870.9|45890.9|45870.9|45890.9|45870.9|1
1646867490000|2022-03-09 23:11:30|45892.9|45872.9|45897.4|45877.4|45897.4|45877.4|45892.9|45872.9|0
1646867500000|2022-03-09 23:11:40|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|45898.4|45878.4|0
1646867520000|2022-03-09 23:12:00|45898.9|45878.9|45898.9|45878.9|45898.9|45878.9|45898.9|45878.9|0
1646867530000|2022-03-09 23:12:10|45899.3|45879.3|45901.8|45881.8|45901.8|45881.8|45899.3|45879.3|1
1646867540000|2022-03-09 23:12:20|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|45906.4|45886.4|1
1646867570000|2022-03-09 23:12:50|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1646867580000|2022-03-09 23:13:00|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|1
1646867720000|2022-03-09 23:15:20|45916.4|45896.4|45913.4|45893.4|45916.4|45896.4|45913.4|45893.4|1
1646867730000|2022-03-09 23:15:30|||||||||1
1646867740000|2022-03-09 23:15:40|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|45928.5|45908.5|4
1646867890000|2022-03-09 23:18:10|45930.9|45910.9|45919.5|45899.5|45930.9|45910.9|45919.5|45899.5|2
1646867900000|2022-03-09 23:18:20|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|0
1646867920000|2022-03-09 23:18:40|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|1
1646868010000|2022-03-09 23:20:10|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|45915.4|45895.4|0
1646868100000|2022-03-09 23:21:40|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1646868130000|2022-03-09 23:22:10|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|45908.9|45888.9|0
1646868140000|2022-03-09 23:22:20|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|0
1646868150000|2022-03-09 23:22:30|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|45902.9|45882.9|2
1646868200000|2022-03-09 23:23:20|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|1
1646868210000|2022-03-09 23:23:30|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|45895.4|45875.4|2
1646868230000|2022-03-09 23:23:50|45895.9|45875.9|45897.9|45877.9|45897.9|45877.9|45895.9|45875.9|1
1646868250000|2022-03-09 23:24:10|45894.9|45874.9|45894.9|45874.9|45894.9|45874.9|45894.9|45874.9|1
1646868260000|2022-03-09 23:24:20|45897.9|45877.9|45895.4|45875.4|45899.5|45879.5|45895.4|45875.4|8
1646868370000|2022-03-09 23:26:10|45890.9|45870.9|45883.4|45863.4|45890.9|45870.9|45883.4|45863.4|2
1646868430000|2022-03-09 23:27:10|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|5
1646868520000|2022-03-09 23:28:40|||||||||1
1646868580000|2022-03-09 23:29:40|45880.9|45860.9|45888.4|45868.4|45888.4|45868.4|45880.9|45860.9|2
1646868660000|2022-03-09 23:31:00|45883.4|45863.4|45875.9|45855.9|45883.4|45863.4|45875.9|45855.9|1
1646868670000|2022-03-09 23:31:10|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|45878.4|45858.4|1
1646868710000|2022-03-09 23:31:50|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|45877.4|45857.4|1
1646868720000|2022-03-09 23:32:00|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|45873.4|45853.4|0
1646868750000|2022-03-09 23:32:30|||||||||1
1646868770000|2022-03-09 23:32:50|||||||||2
1646868830000|2022-03-09 23:33:50|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|45870.9|45850.9|0
1646868840000|2022-03-09 23:34:00|45868.8|45848.8|45863.4|45843.4|45868.8|45848.8|45863.4|45843.4|0
1646868860000|2022-03-09 23:34:20|45861.3|45841.3|45858.4|45838.4|45861.3|45841.3|45858.4|45838.4|1
1646868870000|2022-03-09 23:34:30|45848.8|45828.8|45840.9|45820.9|45848.8|45828.8|45840.9|45820.9|3
1646868880000|2022-03-09 23:34:40|45833.8|45813.8|45833.8|45813.8|45833.8|45813.8|45832.9|45812.9|9
1646868890000|2022-03-09 23:34:50|||||||||1
1646868900000|2022-03-09 23:35:00|45850.4|45830.4|45853.4|45833.4|45853.4|45833.4|45850.4|45830.4|6
1646868960000|2022-03-09 23:36:00|45849.3|45829.3|45841.3|45821.3|45849.3|45829.3|45841.3|45821.3|0
1646868970000|2022-03-09 23:36:10|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|1
1646868980000|2022-03-09 23:36:20|45841.3|45821.3|45843.4|45823.4|45843.4|45823.4|45841.3|45821.3|0
1646868990000|2022-03-09 23:36:30|||||||||1
1646869010000|2022-03-09 23:36:50|45842.9|45822.9|45840.9|45820.9|45842.9|45822.9|45840.9|45820.9|0
1646869040000|2022-03-09 23:37:20|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|45838.4|45818.4|1
1646869060000|2022-03-09 23:37:40|45836.3|45816.3|45835.9|45815.9|45836.3|45816.3|45835.9|45815.9|5
1646869070000|2022-03-09 23:37:50|45833.4|45813.4|45843.4|45823.4|45843.4|45823.4|45833.4|45813.4|1
1646869140000|2022-03-09 23:39:00|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|0
1646869150000|2022-03-09 23:39:10|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|45843.4|45823.4|0
1646869210000|2022-03-09 23:40:10|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|45840.9|45820.9|0
1646869220000|2022-03-09 23:40:20|45838.8|45818.8|45836.3|45816.3|45838.8|45818.8|45836.3|45816.3|1
1646869240000|2022-03-09 23:40:40|45834.3|45814.3|45833.8|45813.8|45834.3|45814.3|45833.8|45813.8|0
1646869280000|2022-03-09 23:41:20|45831.8|45811.8|45828.8|45808.8|45831.8|45811.8|45828.8|45808.8|1
1646869290000|2022-03-09 23:41:30|||||||||1
1646869320000|2022-03-09 23:42:00|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|45828.4|45808.4|2
1646869350000|2022-03-09 23:42:30|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|45826.3|45806.3|1
1646869390000|2022-03-09 23:43:10|45826.8|45806.8|45827.9|45807.9|45830.4|45810.4|45826.8|45806.8|10
1646869460000|2022-03-09 23:44:20|45825.4|45805.4|45827.9|45807.9|45827.9|45807.9|45825.4|45805.4|0
1646869480000|2022-03-09 23:44:40|45825.9|45805.9|45827.9|45807.9|45827.9|45807.9|45825.4|45805.4|0
1646869490000|2022-03-09 23:44:50|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|0
1646869510000|2022-03-09 23:45:10|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45825.4|45805.4|0
1646869530000|2022-03-09 23:45:30|45827.4|45807.4|45827.9|45807.9|45827.9|45807.9|45827.4|45807.4|1
1646869580000|2022-03-09 23:46:20|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|0
1646869620000|2022-03-09 23:47:00|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|5
1646869750000|2022-03-09 23:49:10|||||||||5
1646869780000|2022-03-09 23:49:40|||||||||1
1646869830000|2022-03-09 23:50:30|||||||||1
1646869930000|2022-03-09 23:52:10|||||||||2
1646869940000|2022-03-09 23:52:20|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|45825.4|45805.4|0
1646869950000|2022-03-09 23:52:30|45824.9|45804.9|45822.9|45802.9|45824.9|45804.9|45822.9|45802.9|1
1646869960000|2022-03-09 23:52:40|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|45820.4|45800.4|0
1646869970000|2022-03-09 23:52:50|45832.5|45812.5|45834.9|45814.9|45834.9|45814.9|45832.5|45812.5|6
1646870040000|2022-03-09 23:54:00|45837.4|45817.4|45837.4|45817.4|45837.4|45817.4|45837.4|45817.4|0
1646870050000|2022-03-09 23:54:10|||||||||1
1646870100000|2022-03-09 23:55:00|45841.4|45821.4|45841.9|45821.9|45841.9|45821.9|45841.4|45821.4|6
1646870110000|2022-03-09 23:55:10|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|45841.4|45821.4|0
1646870130000|2022-03-09 23:55:30|45842.9|45822.9|45842.9|45822.9|45842.9|45822.9|45842.9|45822.9|0
1646870150000|2022-03-09 23:55:50|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|45847.5|45827.5|0
1646870160000|2022-03-09 23:56:00|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|45850.4|45830.4|0
1646870190000|2022-03-09 23:56:30|45852.4|45832.4|45852.9|45832.9|45852.9|45832.9|45852.4|45832.4|0
1646870210000|2022-03-09 23:56:50|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|45855.4|45835.4|0
1646870260000|2022-03-09 23:57:40|45857.9|45837.9|45869.9|45849.9|45869.9|45849.9|45857.9|45837.9|0
1646870270000|2022-03-09 23:57:50|45871.9|45851.9|45872.9|45852.9|45872.9|45852.9|45871.9|45851.9|0
1646870280000|2022-03-09 23:58:00|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|0
1646870320000|2022-03-09 23:58:40|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|45865.8|45845.8|0
1646870340000|2022-03-09 23:59:00|45862.9|45842.9|45862.9|45842.9|45862.9|45842.9|45862.9|45842.9|0
1646870390000|2022-03-09 23:59:50|45864.9|45844.9|45867.4|45847.4|45867.9|45847.9|45864.9|45844.9|1
1646870400000|2022-03-10 00:00:00|45865.4|45845.4|45899.4|45879.4|45899.4|45879.4|45865.4|45845.4|2
1646870410000|2022-03-10 00:00:10|45897.4|45877.4|45895.4|45875.4|45897.4|45877.4|45895.4|45875.4|0
1646870450000|2022-03-10 00:00:50|45897.4|45877.4|45910.4|45890.4|45910.4|45890.4|45897.4|45877.4|3
1646870460000|2022-03-10 00:01:00|45914.9|45894.9|45912.9|45892.9|45914.9|45894.9|45910.4|45890.4|1
1646870470000|2022-03-10 00:01:10|45908.3|45888.3|45909.9|45889.9|45909.9|45889.9|45905.4|45885.4|2
1646870480000|2022-03-10 00:01:20|45910.4|45890.4|45919.4|45899.4|45919.4|45899.4|45910.4|45890.4|0
1646870490000|2022-03-10 00:01:30|45919.9|45899.9|45912.9|45892.9|45919.9|45899.9|45910.4|45890.4|4
1646870500000|2022-03-10 00:01:40|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|45917.9|45897.9|0
1646870510000|2022-03-10 00:01:50|45920.4|45900.4|45915.4|45895.4|45920.4|45900.4|45915.4|45895.4|0
1646870520000|2022-03-10 00:02:00|45907.9|45887.9|45898.3|45878.3|45907.9|45887.9|45898.3|45878.3|1
1646870530000|2022-03-10 00:02:10|45896.3|45876.3|45898.3|45878.3|45898.3|45878.3|45896.3|45876.3|0
1646870540000|2022-03-10 00:02:20|45900.8|45880.8|45900.8|45880.8|45900.8|45880.8|45900.8|45880.8|0
1646870550000|2022-03-10 00:02:30|45902.9|45882.9|45903.3|45883.3|45903.3|45883.3|45902.9|45882.9|0
1646870580000|2022-03-10 00:03:00|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|45905.4|45885.4|1
1646870600000|2022-03-10 00:03:20|45904.9|45884.9|45902.9|45882.9|45904.9|45884.9|45902.9|45882.9|1
1646870620000|2022-03-10 00:03:40|45900.4|45880.4|45900.4|45880.4|45900.4|45880.4|45900.4|45880.4|0
1646870640000|2022-03-10 00:04:00|45897.9|45877.9|45892.4|45872.4|45897.9|45877.9|45892.4|45872.4|2
1646870660000|2022-03-10 00:04:20|||||||||1
1646870680000|2022-03-10 00:04:40|45890.4|45870.4|45887.9|45867.9|45890.4|45870.4|45887.9|45867.9|0
1646870700000|2022-03-10 00:05:00|45885.4|45865.4|45890.4|45870.4|45890.4|45870.4|45883.3|45863.3|1
1646870740000|2022-03-10 00:05:40|45889.9|45869.9|45885.4|45865.4|45889.9|45869.9|45885.4|45865.4|0
1646870760000|2022-03-10 00:06:00|45890.4|45870.4|45888.3|45868.3|45890.4|45870.4|45887.9|45867.9|1
1646870770000|2022-03-10 00:06:10|45889.9|45869.9|45890.4|45870.4|45890.4|45870.4|45887.9|45867.9|0
1646870780000|2022-03-10 00:06:20|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|45887.9|45867.9|0
1646870790000|2022-03-10 00:06:30|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|45885.4|45865.4|0
1646870800000|2022-03-10 00:06:40|45884.9|45864.9|45872.9|45852.9|45884.9|45864.9|45872.9|45852.9|3
1646870840000|2022-03-10 00:07:20|45870.8|45850.8|45872.9|45852.9|45887.9|45867.9|45870.4|45850.4|6
1646870850000|2022-03-10 00:07:30|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|45872.4|45852.4|0
1646870870000|2022-03-10 00:07:50|45879.9|45859.9|45877.9|45857.9|45885.4|45865.4|45877.9|45857.9|3
1646870880000|2022-03-10 00:08:00|45875.8|45855.8|45872.9|45852.9|45875.8|45855.8|45872.9|45852.9|0
1646870890000|2022-03-10 00:08:10|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|0
1646870900000|2022-03-10 00:08:20|45868.3|45848.3|45867.9|45847.9|45868.3|45848.3|45867.9|45847.9|2
1646870910000|2022-03-10 00:08:30|45874.9|45854.9|45870.8|45850.8|45874.9|45854.9|45870.8|45850.8|4
1646870920000|2022-03-10 00:08:40|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|45870.4|45850.4|0
1646870930000|2022-03-10 00:08:50|45865.4|45845.4|45863.3|45843.3|45865.4|45845.4|45862.9|45842.9|1
1646870940000|2022-03-10 00:09:00|45862.9|45842.9|45850.4|45830.4|45862.9|45842.9|45850.4|45830.4|2
1646870950000|2022-03-10 00:09:10|45848.3|45828.3|45848.3|45828.3|45850.8|45830.8|45848.3|45828.3|6
1646870980000|2022-03-10 00:09:40|45846.3|45826.3|45845.8|45825.8|45846.3|45826.3|45845.8|45825.8|4
1646870990000|2022-03-10 00:09:50|45843.8|45823.8|45838.8|45818.8|45845.8|45825.8|45838.8|45818.8|3
1646871000000|2022-03-10 00:10:00|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|45840.8|45820.8|0
1646871010000|2022-03-10 00:10:10|45843.3|45823.3|45840.8|45820.8|45845.8|45825.8|45840.8|45820.8|0
1646871020000|2022-03-10 00:10:20|45838.3|45818.3|45836.3|45816.3|45838.3|45818.3|45836.3|45816.3|1
1646871040000|2022-03-10 00:10:40|45843.3|45823.3|45843.3|45823.3|45843.3|45823.3|45843.3|45823.3|2
1646871050000|2022-03-10 00:10:50|45842.9|45822.9|45836.3|45816.3|45842.9|45822.9|45835.8|45815.8|0
1646871060000|2022-03-10 00:11:00|45837.9|45817.9|45837.9|45817.9|45837.9|45817.9|45835.8|45815.8|2
1646871080000|2022-03-10 00:11:20|45840.8|45820.8|45843.3|45823.3|45843.3|45823.3|45840.8|45820.8|1
1646871090000|2022-03-10 00:11:30|45842.4|45822.4|45840.4|45820.4|45842.4|45822.4|45840.4|45820.4|0
1646871100000|2022-03-10 00:11:40|45842.9|45822.9|45840.4|45820.4|45842.9|45822.9|45840.4|45820.4|0
1646871110000|2022-03-10 00:11:50|45838.3|45818.3|45825.4|45805.4|45838.3|45818.3|45825.4|45805.4|6
1646871120000|2022-03-10 00:12:00|45823.3|45803.3|45825.4|45805.4|45825.4|45805.4|45821.3|45801.3|1
1646871130000|2022-03-10 00:12:10|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|45827.9|45807.9|0
1646871140000|2022-03-10 00:12:20|45830.4|45810.4|45827.9|45807.9|45830.4|45810.4|45827.9|45807.9|5
1646871150000|2022-03-10 00:12:30|45825.8|45805.8|45820.8|45800.8|45825.8|45805.8|45820.8|45800.8|1
1646871160000|2022-03-10 00:12:40|45820.4|45800.4|45820.4|45800.4|45822.9|45802.9|45820.4|45800.4|4
1646871170000|2022-03-10 00:12:50|45822.4|45802.4|45822.9|45802.9|45822.9|45802.9|45822.4|45802.4|0
1646871180000|2022-03-10 00:13:00|45820.8|45800.8|45820.4|45800.4|45820.8|45800.8|45820.4|45800.4|8
1646871200000|2022-03-10 00:13:20|45811.3|45791.3|45793.3|45773.3|45811.3|45791.3|45793.3|45773.3|16
1646871210000|2022-03-10 00:13:30|45789.3|45769.3|45803.5|45783.5|45803.5|45783.5|45787.9|45767.9|8
1646871220000|2022-03-10 00:13:40|45804.9|45784.9|45797.9|45777.9|45804.9|45784.9|45797.9|45777.9|1
1646871250000|2022-03-10 00:14:10|45795.8|45775.8|45792.9|45772.9|45795.8|45775.8|45792.9|45772.9|1
1646871260000|2022-03-10 00:14:20|45790.8|45770.8|45792.4|45772.4|45792.4|45772.4|45790.4|45770.4|2
1646871270000|2022-03-10 00:14:30|45792.9|45772.9|45800.4|45780.4|45800.4|45780.4|45790.4|45770.4|2
1646871280000|2022-03-10 00:14:40|45797.9|45777.9|45797.9|45777.9|45797.9|45777.9|45797.9|45777.9|0
1646871330000|2022-03-10 00:15:30|45799.9|45779.9|45805.4|45785.4|45805.4|45785.4|45799.9|45779.9|0
1646871340000|2022-03-10 00:15:40|||||||||2
1646871360000|2022-03-10 00:16:00|45807.9|45787.9|45815.4|45795.4|45815.4|45795.4|45807.9|45787.9|4
1646871370000|2022-03-10 00:16:10|45825.4|45805.4|45823.3|45803.3|45836.9|45816.9|45823.3|45803.3|6
1646871390000|2022-03-10 00:16:30|||||||||1
1646871400000|2022-03-10 00:16:40|45822.9|45802.9|45824.9|45804.9|45824.9|45804.9|45822.9|45802.9|1
1646871410000|2022-03-10 00:16:50|45825.4|45805.4|45820.4|45800.4|45825.4|45805.4|45820.4|45800.4|0
1646871420000|2022-03-10 00:17:00|45822.9|45802.9|45834.4|45814.4|45834.4|45814.4|45822.9|45802.9|4
1646871430000|2022-03-10 00:17:10|45832.4|45812.4|45833.3|45813.3|45833.3|45813.3|45832.4|45812.4|1
1646871450000|2022-03-10 00:17:30|45835.4|45815.4|45842.4|45822.4|45842.4|45822.4|45835.4|45815.4|2
1646871460000|2022-03-10 00:17:40|45842.9|45822.9|45855.4|45835.4|45855.4|45835.4|45836.9|45816.9|2
1646871470000|2022-03-10 00:17:50|45857.4|45837.4|45842.4|45822.4|45857.4|45837.4|45842.4|45822.4|2
1646871480000|2022-03-10 00:18:00|45840.4|45820.4|45833.8|45813.8|45840.4|45820.4|45833.8|45813.8|1
1646871490000|2022-03-10 00:18:10|45838.3|45818.3|45842.9|45822.9|45842.9|45822.9|45838.3|45818.3|2
1646871500000|2022-03-10 00:18:20|45840.8|45820.8|45852.4|45832.4|45852.4|45832.4|45837.9|45817.9|0
1646871510000|2022-03-10 00:18:30|45845.4|45825.4|45840.4|45820.4|45845.4|45825.4|45840.4|45820.4|0
1646871550000|2022-03-10 00:19:10|45837.9|45817.9|45820.8|45800.8|45837.9|45817.9|45820.8|45800.8|1
1646871570000|2022-03-10 00:19:30|45824.4|45804.4|45825.8|45805.8|45825.8|45805.8|45824.4|45804.4|3
1646871600000|2022-03-10 00:20:00|45829.9|45809.9|45829.9|45809.9|45829.9|45809.9|45829.9|45809.9|1
1646871630000|2022-03-10 00:20:30|45821.3|45801.3|45823.3|45803.3|45823.3|45803.3|45821.3|45801.3|0
1646871640000|2022-03-10 00:20:40|45825.3|45805.3|45830.3|45810.3|45830.3|45810.3|45825.3|45805.3|1
1646871710000|2022-03-10 00:21:50|||||||||1
1646871720000|2022-03-10 00:22:00|45832.8|45812.8|45831.9|45811.9|45832.8|45812.8|45823.8|45803.8|2
1646871740000|2022-03-10 00:22:20|45834.4|45814.4|45837.8|45817.8|45839.9|45819.9|45834.4|45814.4|0
1646871750000|2022-03-10 00:22:30|45835.3|45815.3|45823.8|45803.8|45835.3|45815.3|45823.8|45803.8|2
1646871780000|2022-03-10 00:23:00|45831.9|45811.9|45845.9|45825.9|45845.9|45825.9|45831.9|45811.9|0
1646871790000|2022-03-10 00:23:10|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|45846.9|45826.9|0
1646871800000|2022-03-10 00:23:20|45850.9|45830.9|45857.8|45837.8|45857.8|45837.8|45850.9|45830.9|1
1646871810000|2022-03-10 00:23:30|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|45862.4|45842.4|1
1646871820000|2022-03-10 00:23:40|45858.3|45838.3|45855.3|45835.3|45858.3|45838.3|45855.3|45835.3|0
1646871830000|2022-03-10 00:23:50|45859.4|45839.4|45862.8|45842.8|45862.8|45842.8|45859.4|45839.4|0
1646871840000|2022-03-10 00:24:00|45864.9|45844.9|45851.8|45831.8|45872.4|45852.4|45851.8|45831.8|6
1646871850000|2022-03-10 00:24:10|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|45845.3|45825.3|3
1646871860000|2022-03-10 00:24:20|45845.8|45825.8|45845.3|45825.3|45845.8|45825.8|45845.3|45825.3|0
1646871870000|2022-03-10 00:24:30|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|45841.3|45821.3|0
1646871900000|2022-03-10 00:25:00|45830.8|45810.8|45849.9|45829.9|45849.9|45829.9|45830.8|45810.8|2
1646871910000|2022-03-10 00:25:10|45847.4|45827.4|45840.3|45820.3|45847.4|45827.4|45840.3|45820.3|0
1646871930000|2022-03-10 00:25:30|45837.8|45817.8|45840.3|45820.3|45840.3|45820.3|45832.8|45812.8|4
1646871970000|2022-03-10 00:26:10|45846.9|45826.9|45872.4|45852.4|45872.4|45852.4|45846.9|45826.9|2
1646872000000|2022-03-10 00:26:40|45869.9|45849.9|45868.9|45848.9|45869.9|45849.9|45868.9|45848.9|0
1646872010000|2022-03-10 00:26:50|||||||||1
1646872020000|2022-03-10 00:27:00|45861.4|45841.4|45861.4|45841.4|45861.4|45841.4|45861.4|45841.4|2
1646872050000|2022-03-10 00:27:30|45850.3|45830.3|45850.3|45830.3|45850.3|45830.3|45850.3|45830.3|1
1646872060000|2022-03-10 00:27:40|45852.4|45832.4|45851.9|45831.9|45852.4|45832.4|45851.9|45831.9|0
1646872070000|2022-03-10 00:27:50|45840.3|45820.3|45840.3|45820.3|45840.3|45820.3|45840.3|45820.3|1
1646872080000|2022-03-10 00:28:00|45837.8|45817.8|45835.3|45815.3|45837.8|45817.8|45835.3|45815.3|1
1646872100000|2022-03-10 00:28:20|45848|45828|45848|45828|45848|45828|45848|45828|1
1646872130000|2022-03-10 00:28:50|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|45845.9|45825.9|1
1646872160000|2022-03-10 00:29:20|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|0
1646872190000|2022-03-10 00:29:50|45840.3|45820.3|45837.8|45817.8|45840.3|45820.3|45837.8|45817.8|1
1646872210000|2022-03-10 00:30:10|45827.8|45807.8|45827.8|45807.8|45827.8|45807.8|45827.8|45807.8|1
1646872220000|2022-03-10 00:30:20|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|0
1646872230000|2022-03-10 00:30:30|||||||||1
1646872240000|2022-03-10 00:30:40|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|45858.3|45838.3|10
1646872260000|2022-03-10 00:31:00|45858.8|45838.8|45858.3|45838.3|45858.8|45838.8|45858.3|45838.3|0
1646872270000|2022-03-10 00:31:10|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|45858.8|45838.8|0
1646872290000|2022-03-10 00:31:30|45860.8|45840.8|45864.9|45844.9|45864.9|45844.9|45860.8|45840.8|2
1646872300000|2022-03-10 00:31:40|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|45865.3|45845.3|0
1646872310000|2022-03-10 00:31:50|||||||||3
1646872320000|2022-03-10 00:32:00|45863.3|45843.3|45863.3|45843.3|45863.3|45843.3|45863.3|45843.3|0
1646872340000|2022-03-10 00:32:20|45859.3|45839.3|45842.8|45822.8|45859.3|45839.3|45842.8|45822.8|1
1646872350000|2022-03-10 00:32:30|45840.3|45820.3|45840.3|45820.3|45840.3|45820.3|45840.3|45820.3|0
1646872360000|2022-03-10 00:32:40|45839.9|45819.9|45839.9|45819.9|45839.9|45819.9|45839.9|45819.9|0
1646872370000|2022-03-10 00:32:50|||||||||1
1646872380000|2022-03-10 00:33:00|45837.8|45817.8|45832.4|45812.4|45837.8|45817.8|45832.4|45812.4|1
1646872400000|2022-03-10 00:33:20|45830.3|45810.3|45832.8|45812.8|45832.8|45812.8|45830.3|45810.3|0
1646872410000|2022-03-10 00:33:30|45830.3|45810.3|45830.3|45810.3|45830.3|45810.3|45830.3|45810.3|0
1646872420000|2022-03-10 00:33:40|||||||||1
1646872430000|2022-03-10 00:33:50|45832.8|45812.8|45848.9|45828.9|45850.5|45830.5|45832.8|45812.8|2
1646872440000|2022-03-10 00:34:00|45849.4|45829.4|45849.4|45829.4|45849.4|45829.4|45849.4|45829.4|0
1646872450000|2022-03-10 00:34:10|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|45859.4|45839.4|1
1646872470000|2022-03-10 00:34:30|45860.3|45840.3|45865.3|45845.3|45865.3|45845.3|45860.3|45840.3|1
1646872480000|2022-03-10 00:34:40|45863.3|45843.3|45867.8|45847.8|45867.8|45847.8|45862.8|45842.8|0
1646872490000|2022-03-10 00:34:50|45847.2|45827.2|45843.3|45823.3|45847.2|45827.2|45843.3|45823.3|6
1646872500000|2022-03-10 00:35:00|45834.3|45814.3|45834.3|45814.3|45834.3|45814.3|45834.3|45814.3|1
1646872510000|2022-03-10 00:35:10|45831.3|45811.3|45827.8|45807.8|45831.3|45811.3|45825.8|45805.8|1
1646872560000|2022-03-10 00:36:00|45830.3|45810.3|45830.3|45810.3|45830.3|45810.3|45830.3|45810.3|0
1646872600000|2022-03-10 00:36:40|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|1
1646872620000|2022-03-10 00:37:00|45837.8|45817.8|45837.8|45817.8|45837.8|45817.8|45837.8|45817.8|0
1646872700000|2022-03-10 00:38:20|||||||||1
1646872760000|2022-03-10 00:39:20|45835.8|45815.8|45835.3|45815.3|45835.8|45815.8|45835.3|45815.3|0
1646872780000|2022-03-10 00:39:40|45833.3|45813.3|45832.8|45812.8|45833.3|45813.3|45832.8|45812.8|0
1646872800000|2022-03-10 00:40:00|45835.3|45815.3|45837.8|45817.8|45837.8|45817.8|45835.3|45815.3|1
1646872820000|2022-03-10 00:40:20|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|1
1646872830000|2022-03-10 00:40:30|45833.3|45813.3|45832.8|45812.8|45833.3|45813.3|45832.8|45812.8|0
1646872840000|2022-03-10 00:40:40|45834.9|45814.9|45832.8|45812.8|45835.3|45815.3|45832.8|45812.8|0
1646872850000|2022-03-10 00:40:50|45834.9|45814.9|45827.8|45807.8|45834.9|45814.9|45827.8|45807.8|1
1646872860000|2022-03-10 00:41:00|45825.8|45805.8|45812.8|45792.8|45825.8|45805.8|45812.8|45792.8|0
1646872870000|2022-03-10 00:41:10|45814.8|45794.8|45812.8|45792.8|45815.3|45795.3|45812.8|45792.8|0
1646872880000|2022-03-10 00:41:20|45814.8|45794.8|45813.3|45793.3|45815.3|45795.3|45810.8|45790.8|3
1646872900000|2022-03-10 00:41:40|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|0
1646872910000|2022-03-10 00:41:50|45813.3|45793.3|45805.3|45785.3|45813.3|45793.3|45805.3|45785.3|2
1646872960000|2022-03-10 00:42:40|45793.8|45773.8|45780.3|45760.3|45793.8|45773.8|45780.3|45760.3|2
1646872970000|2022-03-10 00:42:50|45777.8|45757.8|45775.3|45755.3|45777.8|45757.8|45775.3|45755.3|1
1646872980000|2022-03-10 00:43:00|45770.3|45750.3|45770.3|45750.3|45775.3|45755.3|45770.3|45750.3|0
1646872990000|2022-03-10 00:43:10|45773.3|45753.3|45775.3|45755.3|45775.3|45755.3|45773.3|45753.3|0
1646873000000|2022-03-10 00:43:20|45799.8|45779.8|45807.8|45787.8|45809.8|45789.8|45799.8|45779.8|3
1646873020000|2022-03-10 00:43:40|45808.3|45788.3|45812.8|45792.8|45816.9|45796.9|45808.3|45788.3|0
1646873030000|2022-03-10 00:43:50|45810.3|45790.3|45808.3|45788.3|45810.3|45790.3|45808.3|45788.3|1
1646873040000|2022-03-10 00:44:00|45790.2|45770.2|45787.7|45767.7|45790.2|45770.2|45787.7|45767.7|14
1646873060000|2022-03-10 00:44:20|45787.8|45767.8|45797.8|45777.8|45799.8|45779.8|45787.8|45767.8|1
1646873080000|2022-03-10 00:44:40|45800.3|45780.3|45815.3|45795.3|45815.3|45795.3|45800.3|45780.3|0
1646873090000|2022-03-10 00:44:50|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|0
1646873100000|2022-03-10 00:45:00|45814.8|45794.8|45806.8|45786.8|45815.3|45795.3|45806.8|45786.8|1
1646873110000|2022-03-10 00:45:10|45805.8|45785.8|45824.4|45804.4|45824.4|45804.4|45805.8|45785.8|1
1646873120000|2022-03-10 00:45:20|45824.8|45804.8|45810.8|45790.8|45825.3|45805.3|45808.8|45788.8|1
1646873130000|2022-03-10 00:45:30|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|1
1646873170000|2022-03-10 00:46:10|45800.8|45780.8|45795.3|45775.3|45800.8|45780.8|45795.3|45775.3|2
1646873180000|2022-03-10 00:46:20|45793.3|45773.3|45790.8|45770.8|45793.3|45773.3|45790.8|45770.8|2
1646873190000|2022-03-10 00:46:30|45802.8|45782.8|45792.8|45772.8|45802.8|45782.8|45792.8|45772.8|1
1646873210000|2022-03-10 00:46:50|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|0
1646873220000|2022-03-10 00:47:00|45800.8|45780.8|45796.3|45776.3|45803.3|45783.3|45796.3|45776.3|4
1646873240000|2022-03-10 00:47:20|45790.8|45770.8|45790.8|45770.8|45790.8|45770.8|45790.8|45770.8|2
1646873250000|2022-03-10 00:47:30|45788.8|45768.8|45780.3|45760.3|45788.8|45768.8|45780.3|45760.3|2
1646873280000|2022-03-10 00:48:00|45777.8|45757.8|45786.9|45766.9|45786.9|45766.9|45775.3|45755.3|3
1646873340000|2022-03-10 00:49:00|45784.8|45764.8|45782.8|45762.8|45784.8|45764.8|45782.8|45762.8|0
1646873350000|2022-03-10 00:49:10|45780.8|45760.8|45772.3|45752.3|45780.8|45760.8|45772.3|45752.3|5
1646873360000|2022-03-10 00:49:20|45773.3|45753.3|45773.3|45753.3|45773.3|45753.3|45773.3|45753.3|0
1646873370000|2022-03-10 00:49:30|45772.8|45752.8|45778.8|45758.8|45778.8|45758.8|45772.8|45752.8|1
1646873380000|2022-03-10 00:49:40|45776.8|45756.8|45775.8|45755.8|45776.8|45756.8|45775.8|45755.8|0
1646873390000|2022-03-10 00:49:50|45775.3|45755.3|45775.3|45755.3|45775.3|45755.3|45775.3|45755.3|0
1646873400000|2022-03-10 00:50:00|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|1
1646873430000|2022-03-10 00:50:30|45770.8|45750.8|45763.3|45743.3|45770.8|45750.8|45763.3|45743.3|2
1646873440000|2022-03-10 00:50:40|45764.2|45744.2|45770.8|45750.8|45770.8|45750.8|45764.2|45744.2|0
1646873450000|2022-03-10 00:50:50|45768.8|45748.8|45768.3|45748.3|45768.8|45748.8|45768.3|45748.3|0
1646873460000|2022-03-10 00:51:00|45770.3|45750.3|45770.8|45750.8|45770.8|45750.8|45770.3|45750.3|0
1646873470000|2022-03-10 00:51:10|45764.2|45744.2|45764.7|45744.7|45764.7|45744.7|45764.2|45744.2|2
1646873480000|2022-03-10 00:51:20|45777.8|45757.8|45777.8|45757.8|45777.8|45757.8|45777.8|45757.8|0
1646873490000|2022-03-10 00:51:30|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|45780.3|45760.3|0
1646873500000|2022-03-10 00:51:40|45782.8|45762.8|45771.3|45751.3|45782.8|45762.8|45771.3|45751.3|1
1646873530000|2022-03-10 00:52:10|45770.8|45750.8|45770.8|45750.8|45770.8|45750.8|45770.8|45750.8|0
1646873540000|2022-03-10 00:52:20|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|0
1646873550000|2022-03-10 00:52:30|45770.3|45750.3|45770.3|45750.3|45770.3|45750.3|45770.3|45750.3|1
1646873560000|2022-03-10 00:52:40|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|45767.8|45747.8|0
1646873570000|2022-03-10 00:52:50|45765.8|45745.8|45764.7|45744.7|45765.8|45745.8|45760.8|45740.8|1
1646873580000|2022-03-10 00:53:00|45767.2|45747.2|45769.2|45749.2|45769.2|45749.2|45766.7|45746.7|1
1646873590000|2022-03-10 00:53:10|45813.9|45793.9|45811.9|45791.9|45813.9|45793.9|45811.9|45791.9|2
1646873600000|2022-03-10 00:53:20|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|45815.3|45795.3|0
1646873610000|2022-03-10 00:53:30|45817.3|45797.3|45822.3|45802.3|45824.8|45804.8|45817.3|45797.3|2
1646873620000|2022-03-10 00:53:40|45815.8|45795.8|45827.8|45807.8|45827.8|45807.8|45815.8|45795.8|2
1646873640000|2022-03-10 00:54:00|45825.8|45805.8|45820.3|45800.3|45825.8|45805.8|45820.3|45800.3|2
1646873650000|2022-03-10 00:54:10|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|0
1646873660000|2022-03-10 00:54:20|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|0
1646873670000|2022-03-10 00:54:30|45818.3|45798.3|45816.3|45796.3|45818.3|45798.3|45816.3|45796.3|9
1646873680000|2022-03-10 00:54:40|45815.3|45795.3|45811.3|45791.3|45815.3|45795.3|45811.3|45791.3|0
1646873690000|2022-03-10 00:54:50|45810.8|45790.8|45813.3|45793.3|45813.3|45793.3|45810.8|45790.8|2
1646873710000|2022-03-10 00:55:10|45810.8|45790.8|45813.3|45793.3|45813.3|45793.3|45810.8|45790.8|1
1646873720000|2022-03-10 00:55:20|45811.3|45791.3|45810.8|45790.8|45811.3|45791.3|45810.8|45790.8|0
1646873730000|2022-03-10 00:55:30|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|1
1646873740000|2022-03-10 00:55:40|45807.8|45787.8|45810.8|45790.8|45810.8|45790.8|45807.8|45787.8|0
1646873760000|2022-03-10 00:56:00|45812.8|45792.8|45821.4|45801.4|45821.4|45801.4|45812.8|45792.8|1
1646873770000|2022-03-10 00:56:10|45821.9|45801.9|45822.3|45802.3|45822.3|45802.3|45821.9|45801.9|6
1646873780000|2022-03-10 00:56:20|45818.3|45798.3|45817.8|45797.8|45818.3|45798.3|45817.8|45797.8|0
1646873790000|2022-03-10 00:56:30|45815.8|45795.8|45819.8|45799.8|45819.8|45799.8|45815.8|45795.8|1
1646873800000|2022-03-10 00:56:40|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|45815.8|45795.8|1
1646873810000|2022-03-10 00:56:50|45817.8|45797.8|45811.7|45791.7|45817.8|45797.8|45810.8|45790.8|6
1646873820000|2022-03-10 00:57:00|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|45813.3|45793.3|5
1646873830000|2022-03-10 00:57:10|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|45818.3|45798.3|1
1646873840000|2022-03-10 00:57:20|45815.8|45795.8|45815.8|45795.8|45818.3|45798.3|45813.8|45793.8|0
1646873850000|2022-03-10 00:57:30|45813.8|45793.8|45813.3|45793.3|45815.8|45795.8|45813.3|45793.3|0
1646873880000|2022-03-10 00:58:00|45812.3|45792.3|45812.3|45792.3|45812.3|45792.3|45812.3|45792.3|3
1646873890000|2022-03-10 00:58:10|45810.3|45790.3|45807.8|45787.8|45810.3|45790.3|45807.8|45787.8|0
1646873910000|2022-03-10 00:58:30|45808.3|45788.3|45812.8|45792.8|45812.8|45792.8|45808.3|45788.3|1
1646873920000|2022-03-10 00:58:40|45814.8|45794.8|45813.3|45793.3|45814.8|45794.8|45810.8|45790.8|0
1646873930000|2022-03-10 00:58:50|45811.3|45791.3|45816.3|45796.3|45816.3|45796.3|45811.3|45791.3|0
1646873940000|2022-03-10 00:59:00|45815.8|45795.8|45811.3|45791.3|45815.8|45795.8|45808.8|45788.8|1
1646873950000|2022-03-10 00:59:10|45809.2|45789.2|45813.8|45793.8|45813.8|45793.8|45808.8|45788.8|0
1646873960000|2022-03-10 00:59:20|45815.8|45795.8|45818.3|45798.3|45818.3|45798.3|45815.8|45795.8|1
1646873970000|2022-03-10 00:59:30|45820.8|45800.8|45825.8|45805.8|45825.8|45805.8|45820.8|45800.8|0
1646873980000|2022-03-10 00:59:40|45827.8|45807.8|45825.3|45805.3|45827.8|45807.8|45825.3|45805.3|1
1646873990000|2022-03-10 00:59:50|||||||||2
1646874000000|2022-03-10 01:00:00|45827.3|45807.3|45806.3|45786.3|45827.8|45807.8|45806.3|45786.3|12
1646874010000|2022-03-10 01:00:10|45804.2|45784.2|45786.3|45766.3|45804.2|45784.2|45786.3|45766.3|10
1646874020000|2022-03-10 01:00:20|45788.3|45768.3|45756.3|45736.3|45788.8|45768.8|45742.2|45722.2|31
1646874030000|2022-03-10 01:00:30|45756.7|45736.7|45787.2|45767.2|45793.8|45773.8|45756.7|45736.7|35
1646874040000|2022-03-10 01:00:40|45780.2|45760.2|45786.7|45766.7|45786.7|45766.7|45774.7|45754.7|11
1646874050000|2022-03-10 01:00:50|45784.2|45764.2|45821.7|45801.7|45821.7|45801.7|45784.2|45764.2|23
1646874060000|2022-03-10 01:01:00|45819.2|45799.2|45813.8|45793.8|45819.2|45799.2|45800.2|45780.2|9
1646874070000|2022-03-10 01:01:10|45815.8|45795.8|45830.2|45810.2|45842.8|45822.8|45815.8|45795.8|10
1646874080000|2022-03-10 01:01:20|45834.2|45814.2|45876.7|45856.7|45876.7|45856.7|45834.2|45814.2|14
1646874090000|2022-03-10 01:01:30|45879.2|45859.2|45874.2|45854.2|45879.7|45859.7|45860.7|45840.7|19
1646874100000|2022-03-10 01:01:40|45869.7|45849.7|45867.2|45847.2|45874.2|45854.2|45862.2|45842.2|17
1646874110000|2022-03-10 01:01:50|45866.7|45846.7|45878.8|45858.8|45878.8|45858.8|45866.7|45846.7|4
1646874120000|2022-03-10 01:02:00|45901.7|45881.7|45929.2|45909.2|45929.2|45909.2|45901.7|45881.7|18
1646874130000|2022-03-10 01:02:10|45927.2|45907.2|45890.2|45870.2|45927.2|45907.2|45859.7|45839.7|33
1646874140000|2022-03-10 01:02:20|45889.7|45869.7|45915.2|45895.2|45915.2|45895.2|45887.2|45867.2|6
1646874150000|2022-03-10 01:02:30|45914.7|45894.7|45905.2|45885.2|45914.7|45894.7|45905.2|45885.2|5
1646874160000|2022-03-10 01:02:40|45909.2|45889.2|45984.2|45964.2|45984.2|45964.2|45909.2|45889.2|25
1646874170000|2022-03-10 01:02:50|45972.2|45952.2|45992.2|45972.2|46005.8|45985.8|45964.2|45944.2|23
1646874180000|2022-03-10 01:03:00|45987.7|45967.7|45971.3|45951.3|45988.8|45968.8|45971.3|45951.3|37
1646874190000|2022-03-10 01:03:10|45967.2|45947.2|45963.3|45943.3|45967.2|45947.2|45939.2|45919.2|11
1646874200000|2022-03-10 01:03:20|45964.2|45944.2|46003.8|45983.8|46003.8|45983.8|45964.2|45944.2|10
1646874210000|2022-03-10 01:03:30|45997.2|45977.2|45984.7|45964.7|45997.2|45977.2|45984.7|45964.7|11
1646874220000|2022-03-10 01:03:40|45982.7|45962.7|45974.2|45954.2|45982.7|45962.7|45972.2|45952.2|12
1646874230000|2022-03-10 01:03:50|45961.3|45941.3|45939.2|45919.2|45961.3|45941.3|45939.2|45919.2|16
1646874240000|2022-03-10 01:04:00|45941.7|45921.7|45954.2|45934.2|45954.2|45934.2|45941.7|45921.7|12
1646874250000|2022-03-10 01:04:10|45959.2|45939.2|45981.7|45961.7|45982.3|45962.3|45959.2|45939.2|15
1646874260000|2022-03-10 01:04:20|45979.7|45959.7|45956.7|45936.7|45979.7|45959.7|45956.7|45936.7|9
1646874270000|2022-03-10 01:04:30|45951.7|45931.7|45959.2|45939.2|45967.2|45947.2|45951.7|45931.7|8
1646874280000|2022-03-10 01:04:40|45947.7|45927.7|45948.8|45928.8|45954.2|45934.2|45932.2|45912.2|35
1646874290000|2022-03-10 01:04:50|45953.3|45933.3|45954.2|45934.2|45954.2|45934.2|45946.7|45926.7|8
1646874300000|2022-03-10 01:05:00|45957.2|45937.2|45934.2|45914.2|45957.2|45937.2|45922.2|45902.2|15
1646874310000|2022-03-10 01:05:10|45936.3|45916.3|45939.7|45919.7|45949.7|45929.7|45936.3|45916.3|9
1646874320000|2022-03-10 01:05:20|45937.2|45917.2|45949.7|45929.7|45949.7|45929.7|45929.2|45909.2|6
1646874330000|2022-03-10 01:05:30|45949.2|45929.2|45954.7|45934.7|45954.7|45934.7|45949.2|45929.2|2
1646874340000|2022-03-10 01:05:40|45954.2|45934.2|45941.7|45921.7|45954.2|45934.2|45941.7|45921.7|8
1646874350000|2022-03-10 01:05:50|45942.2|45922.2|45944.2|45924.2|45944.2|45924.2|45942.2|45922.2|7
1646874360000|2022-03-10 01:06:00|45941.7|45921.7|45949.2|45929.2|45949.2|45929.2|45941.7|45921.7|11
1646874370000|2022-03-10 01:06:10|45951.7|45931.7|45987.7|45967.7|45996.3|45976.3|45951.7|45931.7|18
1646874380000|2022-03-10 01:06:20|45986.7|45966.7|45974.2|45954.2|45986.7|45966.7|45974.2|45954.2|8
1646874390000|2022-03-10 01:06:30|45979.2|45959.2|45949.2|45929.2|45979.2|45959.2|45949.2|45929.2|12
1646874400000|2022-03-10 01:06:40|45946.7|45926.7|45949.2|45929.2|45949.2|45929.2|45946.7|45926.7|4
1646874410000|2022-03-10 01:06:50|45951.7|45931.7|46011.7|45991.7|46011.7|45991.7|45951.7|45931.7|14
1646874420000|2022-03-10 01:07:00|46009.7|45989.7|45984.2|45964.2|46009.7|45989.7|45984.2|45964.2|7
1646874430000|2022-03-10 01:07:10|45986.7|45966.7|45979.2|45959.2|45986.7|45966.7|45979.2|45959.2|7
1646874440000|2022-03-10 01:07:20|45981.3|45961.3|46006.3|45986.3|46006.3|45986.3|45981.3|45961.3|8
1646874450000|2022-03-10 01:07:30|46008.8|45988.8|45999.2|45979.2|46008.8|45988.8|45999.2|45979.2|3
1646874460000|2022-03-10 01:07:40|46001.7|45981.7|45996.7|45976.7|46001.7|45981.7|45996.7|45976.7|1
1646874470000|2022-03-10 01:07:50|45991.7|45971.7|45996.7|45976.7|45996.7|45976.7|45991.7|45971.7|3
1646874480000|2022-03-10 01:08:00|45992.2|45972.2|45986.7|45966.7|45992.2|45972.2|45986.7|45966.7|4
1646874490000|2022-03-10 01:08:10|45988.8|45968.8|45991.7|45971.7|45991.7|45971.7|45988.8|45968.8|3
1646874500000|2022-03-10 01:08:20|45994.7|45974.7|45999.2|45979.2|45999.2|45979.2|45994.7|45974.7|4
1646874510000|2022-03-10 01:08:30|46004.2|45984.2|46011.7|45991.7|46011.7|45991.7|46004.2|45984.2|3
1646874520000|2022-03-10 01:08:40|46006.3|45986.3|45999.7|45979.7|46006.3|45986.3|45999.7|45979.7|4
1646874530000|2022-03-10 01:08:50|||||||||1
1646874540000|2022-03-10 01:09:00|46001.7|45981.7|45984.2|45964.2|46001.7|45981.7|45984.2|45964.2|5
1646874550000|2022-03-10 01:09:10|45986.3|45966.3|45989.2|45969.2|45989.2|45969.2|45986.3|45966.3|1
1646874560000|2022-03-10 01:09:20|45991.3|45971.3|45989.2|45969.2|45991.7|45971.7|45989.2|45969.2|1
1646874570000|2022-03-10 01:09:30|45987.2|45967.2|45986.7|45966.7|45987.2|45967.2|45986.7|45966.7|3
1646874580000|2022-03-10 01:09:40|45984.2|45964.2|45981.7|45961.7|45984.2|45964.2|45981.7|45961.7|12
1646874590000|2022-03-10 01:09:50|45981.3|45961.3|45979.2|45959.2|45981.3|45961.3|45979.2|45959.2|1
1646874600000|2022-03-10 01:10:00|45977.2|45957.2|45975.2|45955.2|45977.2|45957.2|45974.7|45954.7|1
1646874610000|2022-03-10 01:10:10|45974.2|45954.2|45989.2|45969.2|45989.2|45969.2|45974.2|45954.2|4
1646874620000|2022-03-10 01:10:20|45986.7|45966.7|45979.2|45959.2|45986.7|45966.7|45974.2|45954.2|8
1646874630000|2022-03-10 01:10:30|45976.7|45956.7|45971.3|45951.3|45976.7|45956.7|45970.3|45950.3|3
1646874640000|2022-03-10 01:10:40|45969.2|45949.2|45984.2|45964.2|45984.2|45964.2|45969.2|45949.2|4
1646874650000|2022-03-10 01:10:50|45986.7|45966.7|45989.2|45969.2|45989.2|45969.2|45986.7|45966.7|7
1646874660000|2022-03-10 01:11:00|45987.2|45967.2|45979.7|45959.7|45987.2|45967.2|45979.7|45959.7|2
1646874670000|2022-03-10 01:11:10|45981.7|45961.7|45986.7|45966.7|45986.7|45966.7|45981.7|45961.7|3
1646874680000|2022-03-10 01:11:20|45989.2|45969.2|45989.2|45969.2|45989.2|45969.2|45989.2|45969.2|0
1646874690000|2022-03-10 01:11:30|45991.7|45971.7|46005.2|45985.2|46006.3|45986.3|45991.7|45971.7|4
1646874700000|2022-03-10 01:11:40|46007.2|45987.2|46004.2|45984.2|46007.2|45987.2|46002.2|45982.2|3
1646874710000|2022-03-10 01:11:50|46009.7|45989.7|46026.7|46006.7|46026.7|46006.7|46009.7|45989.7|4
1646874720000|2022-03-10 01:12:00|46029.2|46009.2|46031.7|46011.7|46031.7|46011.7|46029.2|46009.2|1
1646874730000|2022-03-10 01:12:10|46032.2|46012.2|46033.7|46013.7|46046.7|46026.7|46032.2|46012.2|15
1646874740000|2022-03-10 01:12:20|46031.7|46011.7|46029.2|46009.2|46032.2|46012.2|46029.2|46009.2|2
1646874750000|2022-03-10 01:12:30|46029.7|46009.7|46028.7|46008.7|46029.7|46009.7|46028.7|46008.7|1
1646874760000|2022-03-10 01:12:40|46026.7|46006.7|46021.7|46001.7|46026.7|46006.7|46021.7|46001.7|7
1646874770000|2022-03-10 01:12:50|46024.2|46004.2|46029.2|46009.2|46029.2|46009.2|46019.2|45999.2|3
1646874780000|2022-03-10 01:13:00|46031.7|46011.7|46024.2|46004.2|46031.7|46011.7|46024.2|46004.2|6
1646874790000|2022-03-10 01:13:10|46020.2|46000.2|46019.2|45999.2|46020.2|46000.2|46016.7|45996.7|1
1646874800000|2022-03-10 01:13:20|||||||||3
1646874810000|2022-03-10 01:13:30|46016.7|45996.7|46017.2|45997.2|46021.7|46001.7|46014.2|45994.2|6
1646874820000|2022-03-10 01:13:40|46015.2|45995.2|46034.2|46014.2|46034.2|46014.2|46014.2|45994.2|5
1646874830000|2022-03-10 01:13:50|46038.3|46018.3|46041.7|46021.7|46041.7|46021.7|46038.3|46018.3|5
1646874840000|2022-03-10 01:14:00|46039.2|46019.2|46026.7|46006.7|46039.2|46019.2|46016.7|45996.7|28
1646874850000|2022-03-10 01:14:10|46022.2|46002.2|46009.2|45989.2|46022.2|46002.2|46009.2|45989.2|2
1646874860000|2022-03-10 01:14:20|46007.2|45987.2|45999.2|45979.2|46007.2|45987.2|45996.7|45976.7|5
1646874870000|2022-03-10 01:14:30|46001.2|45981.2|46014.2|45994.2|46014.2|45994.2|46001.2|45981.2|3
1646874880000|2022-03-10 01:14:40|46016.7|45996.7|46022.2|46002.2|46022.2|46002.2|46016.7|45996.7|2
1646874900000|2022-03-10 01:15:00|46024.2|46004.2|46026.7|46006.7|46029.2|46009.2|46019.7|45999.7|9
1646874910000|2022-03-10 01:15:10|46021.7|46001.7|46029.2|46009.2|46029.2|46009.2|46021.7|46001.7|7
1646874920000|2022-03-10 01:15:20|46029.7|46009.7|46029.7|46009.7|46029.7|46009.7|46029.7|46009.7|2
1646874930000|2022-03-10 01:15:30|46029.2|46009.2|45988.2|45968.2|46029.2|46009.2|45988.2|45968.2|8
1646874940000|2022-03-10 01:15:40|45987.7|45967.7|45982.7|45962.7|45987.7|45967.7|45979.7|45959.7|6
1646874950000|2022-03-10 01:15:50|45984.7|45964.7|45999.7|45979.7|46002.2|45982.2|45979.7|45959.7|13
1646874960000|2022-03-10 01:16:00|45997.7|45977.7|46011.7|45991.7|46011.7|45991.7|45997.7|45977.7|9
1646874970000|2022-03-10 01:16:10|46014.2|45994.2|46024.7|46004.7|46029.2|46009.2|46014.2|45994.2|6
1646874980000|2022-03-10 01:16:20|46024.2|46004.2|46013.7|45993.7|46024.2|46004.2|46013.7|45993.7|1
1646874990000|2022-03-10 01:16:30|46011.2|45991.2|46013.7|45993.7|46013.7|45993.7|46008.7|45988.7|2
1646875000000|2022-03-10 01:16:40|46011.2|45991.2|46006.7|45986.7|46016.2|45996.2|46006.7|45986.7|6
1646875010000|2022-03-10 01:16:50|46009.2|45989.2|46009.2|45989.2|46011.7|45991.7|46009.2|45989.2|2
1646875020000|2022-03-10 01:17:00|46011.7|45991.7|46034.7|46014.7|46034.7|46014.7|46009.7|45989.7|4
1646875030000|2022-03-10 01:17:10|46034.2|46014.2|46046.7|46026.7|46046.7|46026.7|46031.2|46011.2|12
1646875040000|2022-03-10 01:17:20|46044.2|46024.2|46044.2|46024.2|46044.2|46024.2|46044.2|46024.2|2
1646875050000|2022-03-10 01:17:30|46041.7|46021.7|46044.2|46024.2|46044.2|46024.2|46041.7|46021.7|2
1646875060000|2022-03-10 01:17:40|46044.7|46024.7|46068.7|46048.7|46068.7|46048.7|46044.7|46024.7|10
1646875070000|2022-03-10 01:17:50|46059.7|46039.7|46052.2|46032.2|46059.7|46039.7|46052.2|46032.2|5
1646875080000|2022-03-10 01:18:00|46049.7|46029.7|46034.7|46014.7|46049.7|46029.7|46034.7|46014.7|6
1646875090000|2022-03-10 01:18:10|46036.7|46016.7|46041.7|46021.7|46041.7|46021.7|46036.7|46016.7|4
1646875100000|2022-03-10 01:18:20|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|2
1646875110000|2022-03-10 01:18:30|||||||||1
1646875120000|2022-03-10 01:18:40|46014.7|45994.7|46000.2|45980.2|46014.7|45994.7|46000.2|45980.2|7
1646875130000|2022-03-10 01:18:50|46009.2|45989.2|46017.2|45997.2|46017.2|45997.2|46009.2|45989.2|5
1646875140000|2022-03-10 01:19:00|46021.7|46001.7|46012.2|45992.2|46021.7|46001.7|46012.2|45992.2|7
1646875150000|2022-03-10 01:19:10|46010.2|45990.2|46025.2|46005.2|46036.7|46016.7|45992.2|45972.2|12
1646875160000|2022-03-10 01:19:20|46024.7|46004.7|46024.7|46004.7|46024.7|46004.7|46024.7|46004.7|0
1646875170000|2022-03-10 01:19:30|46022.7|46002.7|46034.7|46014.7|46037.2|46017.2|46022.2|46002.2|6
1646875180000|2022-03-10 01:19:40|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|4
1646875190000|2022-03-10 01:19:50|46044.2|46024.2|46057.2|46037.2|46057.2|46037.2|46044.2|46024.2|6
1646875200000|2022-03-10 01:20:00|46055.2|46035.2|46057.2|46037.2|46057.2|46037.2|46055.2|46035.2|2
1646875210000|2022-03-10 01:20:10|46059.2|46039.2|46059.2|46039.2|46061.7|46041.7|46059.2|46039.2|6
1646875220000|2022-03-10 01:20:20|46055.2|46035.2|46044.7|46024.7|46055.2|46035.2|46041.7|46021.7|8
1646875230000|2022-03-10 01:20:30|46044.2|46024.2|46031.1|46011.1|46044.2|46024.2|46031.1|46011.1|9
1646875240000|2022-03-10 01:20:40|46030.2|46010.2|46028.2|46008.2|46037.7|46017.7|46028.2|46008.2|6
1646875250000|2022-03-10 01:20:50|46025.7|46005.7|46022.7|46002.7|46025.7|46005.7|46020.7|46000.7|3
1646875260000|2022-03-10 01:21:00|46025.2|46005.2|46025.7|46005.7|46030.7|46010.7|46023.6|46003.6|9
1646875270000|2022-03-10 01:21:10|46020.7|46000.7|46020.7|46000.7|46020.7|46000.7|46020.7|46000.7|2
1646875280000|2022-03-10 01:21:20|46018.2|45998.2|46020.7|46000.7|46020.7|46000.7|46018.2|45998.2|4
1646875290000|2022-03-10 01:21:30|46025.2|46005.2|46041.1|46021.1|46047.7|46027.7|46025.2|46005.2|9
1646875300000|2022-03-10 01:21:40|46043.2|46023.2|46052.7|46032.7|46052.7|46032.7|46043.2|46023.2|4
1646875310000|2022-03-10 01:21:50|46054.7|46034.7|46055.7|46035.7|46057.7|46037.7|46054.7|46034.7|1
1646875320000|2022-03-10 01:22:00|46053.6|46033.6|46060.7|46040.7|46060.7|46040.7|46046.1|46026.1|11
1646875330000|2022-03-10 01:22:10|46065.2|46045.2|46075.2|46055.2|46075.2|46055.2|46065.2|46045.2|13
1646875340000|2022-03-10 01:22:20|46077.2|46057.2|46082.7|46062.7|46082.7|46062.7|46077.2|46057.2|13
1646875350000|2022-03-10 01:22:30|46087.7|46067.7|46090.2|46070.2|46090.2|46070.2|46082.7|46062.7|5
1646875360000|2022-03-10 01:22:40|46092.7|46072.7|46090.7|46070.7|46095.2|46075.2|46090.2|46070.2|8
1646875370000|2022-03-10 01:22:50|46090.2|46070.2|46090.2|46070.2|46090.2|46070.2|46090.2|46070.2|0
1646875380000|2022-03-10 01:23:00|46092.7|46072.7|46092.7|46072.7|46095.2|46075.2|46092.7|46072.7|6
1646875390000|2022-03-10 01:23:10|46085.2|46065.2|46070.2|46050.2|46085.2|46065.2|46070.2|46050.2|6
1646875400000|2022-03-10 01:23:20|46072.2|46052.2|46072.2|46052.2|46074.7|46054.7|46072.2|46052.2|1
1646875410000|2022-03-10 01:23:30|46070.2|46050.2|46074.7|46054.7|46074.7|46054.7|46069.7|46049.7|7
1646875420000|2022-03-10 01:23:40|46079.7|46059.7|46104.2|46084.2|46115.8|46095.8|46079.7|46059.7|37
1646875430000|2022-03-10 01:23:50|46102.2|46082.2|46102.7|46082.7|46102.7|46082.7|46095.7|46075.7|10
1646875440000|2022-03-10 01:24:00|46100.2|46080.2|46097.7|46077.7|46100.2|46080.2|46097.7|46077.7|1
1646875450000|2022-03-10 01:24:10|46093.2|46073.2|46090.7|46070.7|46093.2|46073.2|46088.6|46068.6|7
1646875460000|2022-03-10 01:24:20|46093.2|46073.2|46095.7|46075.7|46098.2|46078.2|46093.2|46073.2|2
1646875470000|2022-03-10 01:24:30|46100.7|46080.7|46111.7|46091.7|46111.7|46091.7|46100.7|46080.7|4
1646875480000|2022-03-10 01:24:40|46109.2|46089.2|46118.3|46098.3|46118.3|46098.3|46105.2|46085.2|6
1646875490000|2022-03-10 01:24:50|46116.2|46096.2|46111.7|46091.7|46116.2|46096.2|46109.2|46089.2|9
1646875500000|2022-03-10 01:25:00|46109.7|46089.7|46095.2|46075.2|46109.7|46089.7|46095.2|46075.2|4
1646875510000|2022-03-10 01:25:10|46093.2|46073.2|46094.7|46074.7|46094.7|46074.7|46093.2|46073.2|4
1646875520000|2022-03-10 01:25:20|46092.2|46072.2|46094.7|46074.7|46097.2|46077.2|46092.2|46072.2|2
1646875530000|2022-03-10 01:25:30|46084.7|46064.7|46103.7|46083.7|46103.7|46083.7|46084.7|46064.7|7
1646875540000|2022-03-10 01:25:40|46101.7|46081.7|46101.7|46081.7|46101.7|46081.7|46101.7|46081.7|0
1646875550000|2022-03-10 01:25:50|46103.7|46083.7|46104.7|46084.7|46104.7|46084.7|46099.7|46079.7|2
1646875560000|2022-03-10 01:26:00|46106.7|46086.7|46107.2|46087.2|46107.2|46087.2|46106.7|46086.7|1
1646875570000|2022-03-10 01:26:10|46107.7|46087.7|46109.7|46089.7|46115.3|46095.3|46107.7|46087.7|10
1646875580000|2022-03-10 01:26:20|46109.2|46089.2|46111.7|46091.7|46111.7|46091.7|46109.2|46089.2|2
1646875590000|2022-03-10 01:26:30|46114.2|46094.2|46097.7|46077.7|46114.2|46094.2|46097.7|46077.7|5
1646875600000|2022-03-10 01:26:40|46093.1|46073.1|46087.7|46067.7|46093.1|46073.1|46087.7|46067.7|0
1646875610000|2022-03-10 01:26:50|46085.6|46065.6|46094.2|46074.2|46094.2|46074.2|46085.2|46065.2|2
1646875620000|2022-03-10 01:27:00|46094.7|46074.7|46097.2|46077.2|46106.7|46086.7|46094.7|46074.7|7
1646875630000|2022-03-10 01:27:10|46094.7|46074.7|46105.2|46085.2|46105.2|46085.2|46094.7|46074.7|8
1646875640000|2022-03-10 01:27:20|46103.1|46083.1|46097.7|46077.7|46103.1|46083.1|46094.2|46074.2|8
1646875650000|2022-03-10 01:27:30|46102.2|46082.2|46100.2|46080.2|46104.7|46084.7|46100.2|46080.2|3
1646875660000|2022-03-10 01:27:40|46097.7|46077.7|46084.7|46064.7|46097.7|46077.7|46084.7|46064.7|3
1646875670000|2022-03-10 01:27:50|46077.7|46057.7|46059.7|46039.7|46077.7|46057.7|46059.7|46039.7|7
1646875680000|2022-03-10 01:28:00|46052.2|46032.2|46049.7|46029.7|46052.2|46032.2|46049.7|46029.7|2
1646875690000|2022-03-10 01:28:10|46047.7|46027.7|46042.7|46022.7|46047.7|46027.7|46042.7|46022.7|2
1646875700000|2022-03-10 01:28:20|46043.1|46023.1|46040.2|46020.2|46043.1|46023.1|46040.2|46020.2|4
1646875710000|2022-03-10 01:28:30|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|2
1646875720000|2022-03-10 01:28:40|46042.2|46022.2|46044.7|46024.7|46044.7|46024.7|46042.2|46022.2|8
1646875730000|2022-03-10 01:28:50|||||||||2
1646875740000|2022-03-10 01:29:00|46040.6|46020.6|46034.7|46014.7|46040.6|46020.6|46034.7|46014.7|7
1646875750000|2022-03-10 01:29:10|46035.6|46015.6|46034.7|46014.7|46037.2|46017.2|46034.7|46014.7|4
1646875760000|2022-03-10 01:29:20|46039.2|46019.2|46052.2|46032.2|46052.2|46032.2|46037.2|46017.2|15
1646875770000|2022-03-10 01:29:30|46056.7|46036.7|46056.7|46036.7|46056.7|46036.7|46056.7|46036.7|6
1646875780000|2022-03-10 01:29:40|46059.2|46039.2|46064.2|46044.2|46064.2|46044.2|46059.2|46039.2|2
1646875790000|2022-03-10 01:29:50|46066.7|46046.7|46064.7|46044.7|46069.2|46049.2|46064.7|46044.7|2
1646875800000|2022-03-10 01:30:00|46059.7|46039.7|46064.7|46044.7|46064.7|46044.7|46059.7|46039.7|2
1646875810000|2022-03-10 01:30:10|46067.2|46047.2|46074.7|46054.7|46075.2|46055.2|46067.2|46047.2|3
1646875820000|2022-03-10 01:30:20|46072.7|46052.7|46072.7|46052.7|46072.7|46052.7|46072.7|46052.7|1
1646875830000|2022-03-10 01:30:30|46074.7|46054.7|46074.7|46054.7|46074.7|46054.7|46074.7|46054.7|4
1646875840000|2022-03-10 01:30:40|46070.6|46050.6|46065.6|46045.6|46070.6|46050.6|46061.1|46041.1|4
1646875850000|2022-03-10 01:30:50|46067.2|46047.2|46067.2|46047.2|46067.7|46047.7|46067.2|46047.2|2
1646875860000|2022-03-10 01:31:00|46069.7|46049.7|46069.7|46049.7|46070.2|46050.2|46069.7|46049.7|5
1646875870000|2022-03-10 01:31:10|46057.7|46037.7|46059.7|46039.7|46062.2|46042.2|46057.2|46037.2|7
1646875890000|2022-03-10 01:31:30|46064.7|46044.7|46069.7|46049.7|46069.7|46049.7|46064.7|46044.7|1
1646875900000|2022-03-10 01:31:40|46067.7|46047.7|46062.7|46042.7|46067.7|46047.7|46062.7|46042.7|2
1646875910000|2022-03-10 01:31:50|46064.7|46044.7|46049.7|46029.7|46064.7|46044.7|46049.7|46029.7|5
1646875920000|2022-03-10 01:32:00|46047.2|46027.2|46037.7|46017.7|46047.2|46027.2|46037.7|46017.7|1
1646875930000|2022-03-10 01:32:10|46035.6|46015.6|46032.2|46012.2|46037.2|46017.2|46032.2|46012.2|3
1646875940000|2022-03-10 01:32:20|46032.7|46012.7|46034.7|46014.7|46034.7|46014.7|46032.7|46012.7|4
1646875950000|2022-03-10 01:32:30|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|2
1646875960000|2022-03-10 01:32:40|||||||||1
1646875970000|2022-03-10 01:32:50|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|1
1646875980000|2022-03-10 01:33:00|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|46035.2|46015.2|0
1646875990000|2022-03-10 01:33:10|46036.1|46016.1|46036.1|46016.1|46036.1|46016.1|46036.1|46016.1|2
1646876000000|2022-03-10 01:33:20|46034.1|46014.1|46036.1|46016.1|46036.1|46016.1|46034.1|46014.1|1
1646876010000|2022-03-10 01:33:30|46038.1|46018.1|46038.1|46018.1|46038.6|46018.6|46036.6|46016.6|2
1646876020000|2022-03-10 01:33:40|46038.6|46018.6|46034.1|46014.1|46040.6|46020.6|46034.1|46014.1|8
1646876030000|2022-03-10 01:33:50|46033.1|46013.1|46030.2|46010.2|46033.1|46013.1|46030.2|46010.2|4
1646876040000|2022-03-10 01:34:00|46027.7|46007.7|46015.6|45995.6|46027.7|46007.7|46015.6|45995.6|13
1646876050000|2022-03-10 01:34:10|46020.6|46000.6|46016.1|45996.1|46020.6|46000.6|46016.1|45996.1|3
1646876070000|2022-03-10 01:34:30|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|5
1646876090000|2022-03-10 01:34:50|46010.6|45990.6|46010.6|45990.6|46010.6|45990.6|46010.6|45990.6|0
1646876100000|2022-03-10 01:35:00|46015.6|45995.6|46015.6|45995.6|46015.6|45995.6|46015.6|45995.6|7
1646876110000|2022-03-10 01:35:10|46017.7|45997.7|46025.6|46005.6|46025.6|46005.6|46017.7|45997.7|3
1646876120000|2022-03-10 01:35:20|46026.1|46006.1|46030.2|46010.2|46030.2|46010.2|46026.1|46006.1|1
1646876130000|2022-03-10 01:35:30|46028.1|46008.1|46030.6|46010.6|46030.6|46010.6|46028.1|46008.1|5
1646876140000|2022-03-10 01:35:40|46028.1|46008.1|46012.7|45992.7|46028.1|46008.1|46012.7|45992.7|6
1646876150000|2022-03-10 01:35:50|46008.1|45988.1|45983.1|45963.1|46008.1|45988.1|45982.7|45962.7|19
1646876160000|2022-03-10 01:36:00|45985.2|45965.2|45960.2|45940.2|45988.1|45968.1|45940.6|45920.6|20
1646876170000|2022-03-10 01:36:10|45960.6|45940.6|45995.2|45975.2|45995.2|45975.2|45960.6|45940.6|6
1646876180000|2022-03-10 01:36:20|45995.6|45975.6|45998.1|45978.1|46003.1|45983.1|45986.6|45966.6|11
1646876190000|2022-03-10 01:36:30|45990.6|45970.6|45985.2|45965.2|45990.6|45970.6|45985.2|45965.2|5
1646876200000|2022-03-10 01:36:40|45980.6|45960.6|45968.1|45948.1|45980.6|45960.6|45968.1|45948.1|6
1646876210000|2022-03-10 01:36:50|45967.7|45947.7|45963.1|45943.1|45967.7|45947.7|45960.6|45940.6|2
1646876220000|2022-03-10 01:37:00|45965.6|45945.6|45979.7|45959.7|45979.7|45959.7|45965.6|45945.6|9
1646876230000|2022-03-10 01:37:10|45980.2|45960.2|45983.6|45963.6|45988.1|45968.1|45978.1|45958.1|3
1646876240000|2022-03-10 01:37:20|45975.6|45955.6|45975.6|45955.6|45975.6|45955.6|45975.6|45955.6|3
1646876250000|2022-03-10 01:37:30|45980.2|45960.2|45983.6|45963.6|45983.6|45963.6|45980.2|45960.2|8
1646876260000|2022-03-10 01:37:40|45983.1|45963.1|45983.1|45963.1|45983.1|45963.1|45983.1|45963.1|2
1646876270000|2022-03-10 01:37:50|45980.6|45960.6|45980.6|45960.6|45980.6|45960.6|45980.6|45960.6|1
1646876280000|2022-03-10 01:38:00|45975.6|45955.6|46022.7|46002.7|46022.7|46002.7|45975.6|45955.6|6
1646876290000|2022-03-10 01:38:10|46018.1|45998.1|46009.7|45989.7|46018.1|45998.1|46009.7|45989.7|4
1646876300000|2022-03-10 01:38:20|46012.2|45992.2|46030.6|46010.6|46033.1|46013.1|46012.2|45992.2|7
1646876310000|2022-03-10 01:38:30|46028.1|46008.1|46035.6|46015.6|46035.6|46015.6|46028.1|46008.1|6
1646876320000|2022-03-10 01:38:40|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|46040.2|46020.2|1
1646876330000|2022-03-10 01:38:50|46042.2|46022.2|46035.6|46015.6|46042.2|46022.2|46035.6|46015.6|1
1646876340000|2022-03-10 01:39:00|46033.6|46013.6|46025.6|46005.6|46033.6|46013.6|46025.6|46005.6|1
1646876350000|2022-03-10 01:39:10|46023.1|46003.1|46020.2|46000.2|46023.1|46003.1|46018.1|45998.1|5
1646876360000|2022-03-10 01:39:20|46020.6|46000.6|46030.6|46010.6|46030.6|46010.6|46020.6|46000.6|1
1646876370000|2022-03-10 01:39:30|46035.6|46015.6|46035.6|46015.6|46035.6|46015.6|46035.6|46015.6|3
1646876380000|2022-03-10 01:39:40|46038.1|46018.1|46044.1|46024.1|46044.1|46024.1|46038.1|46018.1|2
1646876390000|2022-03-10 01:39:50|46042.1|46022.1|46039.1|46019.1|46044.1|46024.1|46039.1|46019.1|4
1646876400000|2022-03-10 01:40:00|46037.1|46017.1|46033.6|46013.6|46037.1|46017.1|46025.6|46005.6|4
1646876410000|2022-03-10 01:40:10|46031.1|46011.1|46018.1|45998.1|46031.1|46011.1|46018.1|45998.1|6
1646876420000|2022-03-10 01:40:20|46010.6|45990.6|45995.6|45975.6|46010.6|45990.6|45995.6|45975.6|4
1646876430000|2022-03-10 01:40:30|45993.6|45973.6|45975.6|45955.6|45993.6|45973.6|45975.6|45955.6|8
1646876440000|2022-03-10 01:40:40|45981.1|45961.1|45983.1|45963.1|45983.1|45963.1|45980.2|45960.2|4
1646876450000|2022-03-10 01:40:50|45985.2|45965.2|45998.6|45978.6|46000.2|45980.2|45985.2|45965.2|3
1646876460000|2022-03-10 01:41:00|46000.6|45980.6|46008.1|45988.1|46008.1|45988.1|46000.6|45980.6|0
1646876470000|2022-03-10 01:41:10|46010.6|45990.6|46008.1|45988.1|46010.6|45990.6|46008.1|45988.1|3
1646876480000|2022-03-10 01:41:20|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|3
1646876500000|2022-03-10 01:41:40|45993.1|45973.1|45995.6|45975.6|45995.6|45975.6|45990.6|45970.6|7
1646876510000|2022-03-10 01:41:50|46008.2|45988.2|46028.1|46008.1|46028.1|46008.1|46008.2|45988.2|7
1646876520000|2022-03-10 01:42:00|46030.6|46010.6|46035.6|46015.6|46035.6|46015.6|46030.6|46010.6|4
1646876530000|2022-03-10 01:42:10|46033.1|46013.1|46033.1|46013.1|46033.1|46013.1|46033.1|46013.1|0
1646876540000|2022-03-10 01:42:20|46030.6|46010.6|46050.2|46030.2|46050.2|46030.2|46025.6|46005.6|6
1646876550000|2022-03-10 01:42:30|46047.7|46027.7|46043.1|46023.1|46047.7|46027.7|46036.1|46016.1|2
1646876560000|2022-03-10 01:42:40|46041.1|46021.1|46045.6|46025.6|46047.7|46027.7|46040.6|46020.6|4
1646876570000|2022-03-10 01:42:50|46048.6|46028.6|46048.6|46028.6|46048.6|46028.6|46048.6|46028.6|3
1646876580000|2022-03-10 01:43:00|46048.1|46028.1|46043.1|46023.1|46050.6|46030.6|46041.1|46021.1|2
1646876590000|2022-03-10 01:43:10|46042.7|46022.7|46040.6|46020.6|46042.7|46022.7|46040.6|46020.6|0
1646876600000|2022-03-10 01:43:20|46042.7|46022.7|46042.7|46022.7|46042.7|46022.7|46042.7|46022.7|3
1646876610000|2022-03-10 01:43:30|46043.1|46023.1|46040.6|46020.6|46047.7|46027.7|46040.6|46020.6|3
1646876620000|2022-03-10 01:43:40|46038.6|46018.6|46037.2|46017.2|46038.6|46018.6|46028.1|46008.1|2
1646876630000|2022-03-10 01:43:50|46038.1|46018.1|46043.1|46023.1|46043.1|46023.1|46038.1|46018.1|3
1646876640000|2022-03-10 01:44:00|46047.2|46027.2|46043.1|46023.1|46047.7|46027.7|46043.1|46023.1|6
1646876650000|2022-03-10 01:44:10|46045.2|46025.2|46048.1|46028.1|46050.2|46030.2|46045.2|46025.2|2
1646876660000|2022-03-10 01:44:20|46050.2|46030.2|46060.6|46040.6|46060.6|46040.6|46050.2|46030.2|2
1646876680000|2022-03-10 01:44:40|46058.1|46038.1|46055.2|46035.2|46058.1|46038.1|46053.1|46033.1|4
1646876690000|2022-03-10 01:44:50|46056.1|46036.1|46056.1|46036.1|46056.1|46036.1|46056.1|46036.1|0
1646876700000|2022-03-10 01:45:00|46055.2|46035.2|46053.1|46033.1|46055.2|46035.2|46053.1|46033.1|1
1646876710000|2022-03-10 01:45:10|46051.1|46031.1|46048.1|46028.1|46051.1|46031.1|46048.1|46028.1|1
1646876720000|2022-03-10 01:45:20|46050.2|46030.2|46040.6|46020.6|46053.1|46033.1|46040.6|46020.6|3
1646876740000|2022-03-10 01:45:40|46036.6|46016.6|46035.6|46015.6|46036.6|46016.6|46035.6|46015.6|1
1646876750000|2022-03-10 01:45:50|46036.1|46016.1|46038.1|46018.1|46038.1|46018.1|46036.1|46016.1|0
1646876760000|2022-03-10 01:46:00|46035.6|46015.6|46035.6|46015.6|46038.1|46018.1|46035.6|46015.6|1
1646876770000|2022-03-10 01:46:10|46040.6|46020.6|46028.1|46008.1|46040.6|46020.6|46028.1|46008.1|20
1646876780000|2022-03-10 01:46:20|||||||||2
1646876800000|2022-03-10 01:46:40|46026.1|46006.1|46030.6|46010.6|46030.6|46010.6|46026.1|46006.1|1
1646876810000|2022-03-10 01:46:50|46028.6|46008.6|46028.1|46008.1|46028.6|46008.6|46024.1|46004.1|2
1646876820000|2022-03-10 01:47:00|46025.6|46005.6|46013.1|45993.1|46025.6|46005.6|46013.1|45993.1|1
1646876830000|2022-03-10 01:47:10|46014.7|45994.7|46008.6|45988.6|46015.6|45995.6|46008.6|45988.6|3
1646876840000|2022-03-10 01:47:20|46010.6|45990.6|46013.1|45993.1|46013.1|45993.1|46010.6|45990.6|0
1646876850000|2022-03-10 01:47:30|46015.2|45995.2|46017.7|45997.7|46017.7|45997.7|46013.1|45993.1|0
1646876860000|2022-03-10 01:47:40|46017.2|45997.2|46013.1|45993.1|46017.2|45997.2|46013.1|45993.1|1
1646876870000|2022-03-10 01:47:50|46011.1|45991.1|46010.6|45990.6|46011.1|45991.1|46010.6|45990.6|0
1646876880000|2022-03-10 01:48:00|46006.1|45986.1|46018.1|45998.1|46018.1|45998.1|46006.1|45986.1|6
1646876900000|2022-03-10 01:48:20|46020.6|46000.6|46030.2|46010.2|46030.2|46010.2|46020.6|46000.6|2
1646876910000|2022-03-10 01:48:30|46031.1|46011.1|46028.1|46008.1|46035.6|46015.6|46028.1|46008.1|5
1646876920000|2022-03-10 01:48:40|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|46025.2|46005.2|2
1646876930000|2022-03-10 01:48:50|46025.6|46005.6|46023.1|46003.1|46025.6|46005.6|46023.1|46003.1|0
1646876940000|2022-03-10 01:49:00|46025.1|46005.1|46028.1|46008.1|46028.1|46008.1|46023.1|46003.1|0
1646876950000|2022-03-10 01:49:10|46031.1|46011.1|46041.1|46021.1|46041.1|46021.1|46031.1|46011.1|2
1646876970000|2022-03-10 01:49:30|46031.6|46011.6|46031.6|46011.6|46031.6|46011.6|46031.6|46011.6|4
1646876990000|2022-03-10 01:49:50|46033.6|46013.6|46038.6|46018.6|46038.6|46018.6|46026.6|46006.6|9
1646877000000|2022-03-10 01:50:00|46036.1|46016.1|46053.1|46033.1|46053.1|46033.1|46036.1|46016.1|1
1646877010000|2022-03-10 01:50:10|46051.1|46031.1|46053.1|46033.1|46053.1|46033.1|46051.1|46031.1|1
1646877020000|2022-03-10 01:50:20|46050.6|46030.6|46046.1|46026.1|46050.6|46030.6|46046.1|46026.1|0
1646877030000|2022-03-10 01:50:30|46045.6|46025.6|46045.6|46025.6|46050.6|46030.6|46045.6|46025.6|2
1646877040000|2022-03-10 01:50:40|46043.6|46023.6|46040.6|46020.6|46043.6|46023.6|46040.6|46020.6|0
1646877050000|2022-03-10 01:50:50|46038.1|46018.1|46035.6|46015.6|46038.1|46018.1|46035.6|46015.6|0
1646877060000|2022-03-10 01:51:00|46033.6|46013.6|46034.1|46014.1|46038.6|46018.6|46033.6|46013.6|5
1646877070000|2022-03-10 01:51:10|46035.1|46015.1|46038.1|46018.1|46038.1|46018.1|46035.1|46015.1|0
1646877090000|2022-03-10 01:51:30|46040.1|46020.1|46063.1|46043.1|46063.1|46043.1|46040.1|46020.1|1
1646877100000|2022-03-10 01:51:40|46068.1|46048.1|46070.1|46050.1|46070.1|46050.1|46068.1|46048.1|2
1646877110000|2022-03-10 01:51:50|46068.1|46048.1|46073.1|46053.1|46078.1|46058.1|46068.1|46048.1|1
1646877120000|2022-03-10 01:52:00|46071.1|46051.1|46070.6|46050.6|46071.1|46051.1|46070.6|46050.6|2
1646877130000|2022-03-10 01:52:10|46068.6|46048.6|46061.1|46041.1|46068.6|46048.6|46061.1|46041.1|2
1646877140000|2022-03-10 01:52:20|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|1
1646877150000|2022-03-10 01:52:30|46067.2|46047.2|46075.6|46055.6|46075.6|46055.6|46067.2|46047.2|1
1646877160000|2022-03-10 01:52:40|46073.1|46053.1|46073.1|46053.1|46073.1|46053.1|46070.6|46050.6|2
1646877170000|2022-03-10 01:52:50|46075.1|46055.1|46075.6|46055.6|46075.6|46055.6|46072.6|46052.6|1
1646877180000|2022-03-10 01:53:00|46071.1|46051.1|46075.1|46055.1|46075.1|46055.1|46068.1|46048.1|2
1646877190000|2022-03-10 01:53:10|46073.1|46053.1|46075.6|46055.6|46075.6|46055.6|46070.6|46050.6|2
1646877200000|2022-03-10 01:53:20|46073.1|46053.1|46068.1|46048.1|46073.1|46053.1|46068.1|46048.1|6
1646877210000|2022-03-10 01:53:30|46066.1|46046.1|46063.6|46043.6|46066.1|46046.1|46063.6|46043.6|2
1646877220000|2022-03-10 01:53:40|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|46063.1|46043.1|0
1646877230000|2022-03-10 01:53:50|46065.1|46045.1|46065.6|46045.6|46065.6|46045.6|46065.1|46045.1|0
1646877240000|2022-03-10 01:54:00|46063.6|46043.6|46065.1|46045.1|46065.1|46045.1|46063.1|46043.1|0
1646877250000|2022-03-10 01:54:10|46065.6|46045.6|46063.1|46043.1|46065.6|46045.6|46063.1|46043.1|1
1646877260000|2022-03-10 01:54:20|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|0
1646877270000|2022-03-10 01:54:30|46060.6|46040.6|46060.6|46040.6|46060.6|46040.6|46060.6|46040.6|0
1646877280000|2022-03-10 01:54:40|46058.6|46038.6|46067.6|46047.6|46067.6|46047.6|46058.1|46038.1|4
1646877290000|2022-03-10 01:54:50|46069.7|46049.7|46068.1|46048.1|46070.6|46050.6|46068.1|46048.1|0
1646877300000|2022-03-10 01:55:00|46070.6|46050.6|46068.1|46048.1|46070.6|46050.6|46068.1|46048.1|0
1646877310000|2022-03-10 01:55:10|46070.6|46050.6|46068.1|46048.1|46073.1|46053.1|46068.1|46048.1|0
1646877320000|2022-03-10 01:55:20|46061.1|46041.1|46058.1|46038.1|46061.1|46041.1|46058.1|46038.1|2
1646877350000|2022-03-10 01:55:50|46054.7|46034.7|46016.1|45996.1|46054.7|46034.7|46016.1|45996.1|19
1646877360000|2022-03-10 01:56:00|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|46013.6|45993.6|1
1646877380000|2022-03-10 01:56:20|46015.6|45995.6|46021.1|46001.1|46023.6|46003.6|46015.6|45995.6|3
1646877390000|2022-03-10 01:56:30|46020.6|46000.6|46018.1|45998.1|46020.6|46000.6|46018.1|45998.1|4
1646877400000|2022-03-10 01:56:40|46013.6|45993.6|46016.1|45996.1|46016.1|45996.1|46013.6|45993.6|2
1646877410000|2022-03-10 01:56:50|46020.1|46000.1|46030.6|46010.6|46030.6|46010.6|46020.1|46000.1|2
1646877420000|2022-03-10 01:57:00|46032.6|46012.6|46016.6|45996.6|46032.6|46012.6|46016.6|45996.6|5
1646877430000|2022-03-10 01:57:10|46014.1|45994.1|46011.1|45991.1|46014.1|45994.1|46011.1|45991.1|0
1646877440000|2022-03-10 01:57:20|46010.6|45990.6|46023.1|46003.1|46025.6|46005.6|46010.6|45990.6|5
1646877450000|2022-03-10 01:57:30|46028.1|46008.1|46028.1|46008.1|46028.1|46008.1|46028.1|46008.1|1
1646877470000|2022-03-10 01:57:50|46028.6|46008.6|46027.2|46007.2|46033.1|46013.1|46025.1|46005.1|3
1646877480000|2022-03-10 01:58:00|46028.1|46008.1|46021.1|46001.1|46030.1|46010.1|46021.1|46001.1|0
1646877490000|2022-03-10 01:58:10|46023.1|46003.1|46023.1|46003.1|46023.1|46003.1|46023.1|46003.1|1
1646877500000|2022-03-10 01:58:20|46025.6|46005.6|46023.1|46003.1|46025.6|46005.6|46023.1|46003.1|1
1646877520000|2022-03-10 01:58:40|46025.6|46005.6|46026.1|46006.1|46026.1|46006.1|46025.6|46005.6|1
1646877530000|2022-03-10 01:58:50|46027.6|46007.6|46032.2|46012.2|46032.2|46012.2|46025.6|46005.6|7
1646877540000|2022-03-10 01:59:00|46028.1|46008.1|46028.1|46008.1|46028.1|46008.1|46028.1|46008.1|0
1646877550000|2022-03-10 01:59:10|46026.1|46006.1|46028.1|46008.1|46028.1|46008.1|46026.1|46006.1|2
1646877560000|2022-03-10 01:59:20|46026.1|46006.1|46025.6|46005.6|46027.6|46007.6|46023.1|46003.1|0
1646877570000|2022-03-10 01:59:30|46023.1|46003.1|46028.1|46008.1|46028.1|46008.1|46023.1|46003.1|0
1646877580000|2022-03-10 01:59:40|46025.1|46005.1|46028.1|46008.1|46028.1|46008.1|46023.1|46003.1|0
1646877590000|2022-03-10 01:59:50|||||||||1
1646877600000|2022-03-10 02:00:00|||||||||2
1646877610000|2022-03-10 02:00:10|46025.6|46005.6|46023.6|46003.6|46025.6|46005.6|46023.6|46003.6|0
1646877620000|2022-03-10 02:00:20|46025.6|46005.6|46020.6|46000.6|46025.6|46005.6|46020.6|46000.6|0
1646877630000|2022-03-10 02:00:30|46018.6|45998.6|46011.6|45991.6|46018.6|45998.6|46011.6|45991.6|3
1646877640000|2022-03-10 02:00:40|46009.6|45989.6|46011.1|45991.1|46011.6|45991.6|46009.1|45989.1|1
1646877650000|2022-03-10 02:00:50|46014.1|45994.1|46013.6|45993.6|46016.1|45996.1|46013.6|45993.6|1
1646877660000|2022-03-10 02:01:00|||||||||3
1646877670000|2022-03-10 02:01:10|46018.6|45998.6|46030.6|46010.6|46030.6|46010.6|46018.6|45998.6|2
1646877680000|2022-03-10 02:01:20|46028.6|46008.6|46023.6|46003.6|46028.6|46008.6|46023.6|46003.6|0
1646877690000|2022-03-10 02:01:30|46021.1|46001.1|46028.6|46008.6|46028.6|46008.6|46021.1|46001.1|0
1646877710000|2022-03-10 02:01:50|46026.6|46006.6|46028.6|46008.6|46028.6|46008.6|46026.1|46006.1|0
1646877720000|2022-03-10 02:02:00|46026.6|46006.6|46011.1|45991.1|46026.6|46006.6|46008.6|45988.6|8
1646877730000|2022-03-10 02:02:10|46009.1|45989.1|45991.6|45971.6|46011.1|45991.1|45991.6|45971.6|5
1646877740000|2022-03-10 02:02:20|45991.1|45971.1|45993.1|45973.1|45993.1|45973.1|45991.1|45971.1|2
1646877750000|2022-03-10 02:02:30|45993.6|45973.6|45998.6|45978.6|45998.6|45978.6|45993.6|45973.6|1
1646877760000|2022-03-10 02:02:40|45996.6|45976.6|46000.6|45980.6|46003.1|45983.1|45996.1|45976.1|1
1646877770000|2022-03-10 02:02:50|46003.1|45983.1|45998.6|45978.6|46003.1|45983.1|45998.6|45978.6|0
1646877780000|2022-03-10 02:03:00|45996.6|45976.6|45998.6|45978.6|45998.6|45978.6|45996.6|45976.6|1
1646877790000|2022-03-10 02:03:10|45996.6|45976.6|45993.6|45973.6|45998.6|45978.6|45993.6|45973.6|0
1646877800000|2022-03-10 02:03:20|45995.6|45975.6|45998.6|45978.6|45998.6|45978.6|45993.6|45973.6|3
1646877810000|2022-03-10 02:03:30|46000.6|45980.6|46006.1|45986.1|46006.1|45986.1|46000.6|45980.6|4
1646877820000|2022-03-10 02:03:40|46008.6|45988.6|46014.1|45994.1|46016.1|45996.1|46008.6|45988.6|1
1646877830000|2022-03-10 02:03:50|46018.6|45998.6|46023.1|46003.1|46023.1|46003.1|46018.6|45998.6|1
1646877850000|2022-03-10 02:04:10|46020.6|46000.6|46020.6|46000.6|46020.6|46000.6|46020.6|46000.6|1
1646877860000|2022-03-10 02:04:20|46020.1|46000.1|46015.6|45995.6|46020.1|46000.1|46015.6|45995.6|3
1646877870000|2022-03-10 02:04:30|46017.6|45997.6|46013.1|45993.1|46018.1|45998.1|46013.1|45993.1|4
1646877880000|2022-03-10 02:04:40|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|1
1646877890000|2022-03-10 02:04:50|46006.1|45986.1|46003.6|45983.6|46006.1|45986.1|46003.6|45983.6|4
1646877900000|2022-03-10 02:05:00|45999.1|45979.1|45978.1|45958.1|45999.1|45979.1|45959.1|45939.1|19
1646877910000|2022-03-10 02:05:10|45978.6|45958.6|45978.6|45958.6|45979.1|45959.1|45978.6|45958.6|0
1646877920000|2022-03-10 02:05:20|45990.1|45970.1|45995.6|45975.6|45995.6|45975.6|45990.1|45970.1|3
1646877930000|2022-03-10 02:05:30|45996.1|45976.1|45993.6|45973.6|45998.6|45978.6|45993.6|45973.6|1
1646877940000|2022-03-10 02:05:40|||||||||2
1646877950000|2022-03-10 02:05:50|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|45988.6|45968.6|2
1646877960000|2022-03-10 02:06:00|45993.6|45973.6|45993.6|45973.6|45993.6|45973.6|45993.6|45973.6|2
1646877970000|2022-03-10 02:06:10|45997.6|45977.6|45998.1|45978.1|45998.1|45978.1|45997.6|45977.6|2
1646877980000|2022-03-10 02:06:20|45995.6|45975.6|45997.6|45977.6|45998.1|45978.1|45995.6|45975.6|1
1646877990000|2022-03-10 02:06:30|45998.1|45978.1|45998.1|45978.1|45998.1|45978.1|45998.1|45978.1|1
1646878000000|2022-03-10 02:06:40|46003.1|45983.1|46003.1|45983.1|46003.1|45983.1|46003.1|45983.1|1
1646878010000|2022-03-10 02:06:50|46005.1|45985.1|46008.1|45988.1|46008.1|45988.1|46005.1|45985.1|0
1646878030000|2022-03-10 02:07:10|46015.1|45995.1|46022.2|46002.2|46024.7|46004.7|46013.6|45993.6|9
1646878040000|2022-03-10 02:07:20|46018.1|45998.1|46017.6|45997.6|46018.1|45998.1|46015.6|45995.6|0
1646878050000|2022-03-10 02:07:30|46018.1|45998.1|46015.1|45995.1|46018.1|45998.1|46013.1|45993.1|1
1646878060000|2022-03-10 02:07:40|46013.1|45993.1|46013.1|45993.1|46015.1|45995.1|46013.1|45993.1|0
1646878080000|2022-03-10 02:08:00|46018.6|45998.6|46020.6|46000.6|46023.6|46003.6|46018.6|45998.6|3
1646878090000|2022-03-10 02:08:10|46021.1|46001.1|46018.1|45998.1|46021.1|46001.1|46018.1|45998.1|0
1646878100000|2022-03-10 02:08:20|46017.6|45997.6|46011.1|45991.1|46017.6|45997.6|46011.1|45991.1|3
1646878110000|2022-03-10 02:08:30|46001.1|45981.1|45995.6|45975.6|46001.1|45981.1|45995.6|45975.6|6
1646878120000|2022-03-10 02:08:40|45993.1|45973.1|45991.1|45971.1|45993.1|45973.1|45991.1|45971.1|1
1646878130000|2022-03-10 02:08:50|45993.6|45973.6|45996.1|45976.1|45996.1|45976.1|45993.6|45973.6|6
1646878140000|2022-03-10 02:09:00|45995.6|45975.6|45996.1|45976.1|45996.1|45976.1|45991.6|45971.6|1
1646878150000|2022-03-10 02:09:10|45998.1|45978.1|46000.6|45980.6|46007.6|45987.6|45998.1|45978.1|3
1646878160000|2022-03-10 02:09:20|46002.6|45982.6|46010.6|45990.6|46010.6|45990.6|46002.6|45982.6|0
1646878170000|2022-03-10 02:09:30|46011.1|45991.1|46005.6|45985.6|46013.1|45993.1|46003.1|45983.1|5
1646878180000|2022-03-10 02:09:40|46003.6|45983.6|46003.1|45983.1|46003.6|45983.6|46003.1|45983.1|2
1646878190000|2022-03-10 02:09:50|46001.1|45981.1|46001.1|45981.1|46001.1|45981.1|46001.1|45981.1|0
1646878200000|2022-03-10 02:10:00|46000.6|45980.6|45981.1|45961.1|46000.6|45980.6|45981.1|45961.1|6
1646878210000|2022-03-10 02:10:10|45973.6|45953.6|45956.1|45936.1|45973.6|45953.6|45956.1|45936.1|0
1646878220000|2022-03-10 02:10:20|45954.1|45934.1|45958.1|45938.1|45958.1|45938.1|45953.6|45933.6|3
1646878230000|2022-03-10 02:10:30|45958.6|45938.6|45973.1|45953.1|45973.1|45953.1|45958.6|45938.6|6
1646878240000|2022-03-10 02:10:40|45973.6|45953.6|45983.6|45963.6|45983.6|45963.6|45973.6|45953.6|7
1646878250000|2022-03-10 02:10:50|45983.1|45963.1|45978.6|45958.6|45983.1|45963.1|45978.6|45958.6|1
1646878270000|2022-03-10 02:11:10|45976.6|45956.6|45974.1|45954.1|45978.6|45958.6|45974.1|45954.1|3
1646878280000|2022-03-10 02:11:20|45976.1|45956.1|45981.6|45961.6|45981.6|45961.6|45974.1|45954.1|1
1646878300000|2022-03-10 02:11:40|45983.6|45963.6|45983.1|45963.1|45990.6|45970.6|45983.1|45963.1|4
1646878310000|2022-03-10 02:11:50|||||||||1
1646878320000|2022-03-10 02:12:00|45973.6|45953.6|45976.1|45956.1|45976.1|45956.1|45971.1|45951.1|7
1646878340000|2022-03-10 02:12:20|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|45978.1|45958.1|0
1646878350000|2022-03-10 02:12:30|45980.6|45960.6|45986.6|45966.6|45986.6|45966.6|45980.6|45960.6|2
1646878370000|2022-03-10 02:12:50|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|0
1646878380000|2022-03-10 02:13:00|45979.5|45959.5|45977.5|45957.5|45979.5|45959.5|45977.5|45957.5|7
1646878390000|2022-03-10 02:13:10|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|45979.5|45959.5|1
1646878400000|2022-03-10 02:13:20|45977.5|45957.5|45982|45962|45982|45962|45977.5|45957.5|1
1646878420000|2022-03-10 02:13:40|||||||||1
1646878430000|2022-03-10 02:13:50|45981.6|45961.6|45979.5|45959.5|45981.6|45961.6|45979.5|45959.5|2
1646878440000|2022-03-10 02:14:00|45981.6|45961.6|45984.1|45964.1|45984.5|45964.5|45981.6|45961.6|2
1646878450000|2022-03-10 02:14:10|45986.1|45966.1|45987|45967|45987|45967|45984.5|45964.5|5
1646878460000|2022-03-10 02:14:20|45999.5|45979.5|46001.6|45981.6|46003.6|45983.6|45996.6|45976.6|6
1646878470000|2022-03-10 02:14:30|46004.1|45984.1|45999.5|45979.5|46004.1|45984.1|45999.5|45979.5|3
1646878480000|2022-03-10 02:14:40|46004.1|45984.1|46004.1|45984.1|46004.1|45984.1|46004.1|45984.1|2
1646878490000|2022-03-10 02:14:50|46001.6|45981.6|45996.6|45976.6|46001.6|45981.6|45996.6|45976.6|1
1646878500000|2022-03-10 02:15:00|45994.5|45974.5|45988.6|45968.6|45994.5|45974.5|45988.6|45968.6|2
1646878510000|2022-03-10 02:15:10|45986.6|45966.6|45986.1|45966.1|45986.6|45966.6|45986.1|45966.1|0
1646878520000|2022-03-10 02:15:20|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|2
1646878530000|2022-03-10 02:15:30|45976.6|45956.6|45971.6|45951.6|45976.6|45956.6|45971.6|45951.6|1
1646878540000|2022-03-10 02:15:40|45974.1|45954.1|45971.6|45951.6|45974.1|45954.1|45971.6|45951.6|0
1646878550000|2022-03-10 02:15:50|45973.6|45953.6|45974.1|45954.1|45974.1|45954.1|45973.6|45953.6|0
1646878560000|2022-03-10 02:16:00|45971.6|45951.6|45971.6|45951.6|45974.1|45954.1|45971.6|45951.6|8
1646878570000|2022-03-10 02:16:10|45973.6|45953.6|45974.1|45954.1|45974.1|45954.1|45973.6|45953.6|0
1646878580000|2022-03-10 02:16:20|45971.6|45951.6|45965|45945|45971.6|45951.6|45965|45945|9
1646878590000|2022-03-10 02:16:30|45960.5|45940.5|45955.5|45935.5|45960.5|45940.5|45955|45935|4
1646878600000|2022-03-10 02:16:40|45957.5|45937.5|45952|45932|45966.6|45946.6|45952|45932|7
1646878610000|2022-03-10 02:16:50|45951.6|45931.6|45944.5|45924.5|45952|45932|45944.5|45924.5|5
1646878620000|2022-03-10 02:17:00|45942.5|45922.5|45946.6|45926.6|45946.6|45926.6|45942|45922|3
1646878630000|2022-03-10 02:17:10|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|45959.1|45939.1|4
1646878670000|2022-03-10 02:17:50|||||||||6
1646878680000|2022-03-10 02:18:00|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|2
1646878690000|2022-03-10 02:18:10|45965|45945|45976.1|45956.1|45976.1|45956.1|45965|45945|2
1646878700000|2022-03-10 02:18:20|45978.1|45958.1|45979.1|45959.1|45979.1|45959.1|45974.1|45954.1|6
1646878710000|2022-03-10 02:18:30|45981.1|45961.1|45981.6|45961.6|45981.6|45961.6|45981.1|45961.1|1
1646878720000|2022-03-10 02:18:40|45982|45962|45981.6|45961.6|45982|45962|45981.6|45961.6|1
1646878730000|2022-03-10 02:18:50|45976.6|45956.6|45974.1|45954.1|45976.6|45956.6|45974.1|45954.1|3
1646878740000|2022-03-10 02:19:00|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|45971.6|45951.6|1
1646878750000|2022-03-10 02:19:10|45976.1|45956.1|45979.1|45959.1|45979.1|45959.1|45976.1|45956.1|5
1646878800000|2022-03-10 02:20:00|||||||||5
1646878820000|2022-03-10 02:20:20|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|1
1646878830000|2022-03-10 02:20:30|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|45991.1|45971.1|4
1646878840000|2022-03-10 02:20:40|45994.5|45974.5|46008.6|45988.6|46008.6|45988.6|45994.5|45974.5|0
1646878850000|2022-03-10 02:20:50|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|46011.1|45991.1|0
1646878860000|2022-03-10 02:21:00|46009.1|45989.1|46016.1|45996.1|46016.1|45996.1|46008.6|45988.6|2
1646878870000|2022-03-10 02:21:10|46020.6|46000.6|46025.6|46005.6|46025.6|46005.6|46020.6|46000.6|6
1646878880000|2022-03-10 02:21:20|46023.6|46003.6|46030.6|46010.6|46030.6|46010.6|46023.6|46003.6|5
1646878890000|2022-03-10 02:21:30|46051.1|46031.1|46048.6|46028.6|46051.1|46031.1|46048.6|46028.6|12
1646878900000|2022-03-10 02:21:40|46043.6|46023.6|46031.1|46011.1|46043.6|46023.6|46031.1|46011.1|2
1646878910000|2022-03-10 02:21:50|46029.1|46009.1|46029.1|46009.1|46029.1|46009.1|46029.1|46009.1|1
1646878920000|2022-03-10 02:22:00|46028.6|46008.6|46045.6|46025.6|46045.6|46025.6|46026.1|46006.1|4
1646878930000|2022-03-10 02:22:10|46043.6|46023.6|46041.1|46021.1|46043.6|46023.6|46041.1|46021.1|2
1646878940000|2022-03-10 02:22:20|46039.1|46019.1|46028.6|46008.6|46039.1|46019.1|46028.6|46008.6|6
1646878950000|2022-03-10 02:22:30|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|46026.1|46006.1|0
1646878970000|2022-03-10 02:22:50|46024.1|46004.1|46026.1|46006.1|46026.1|46006.1|46023.6|46003.6|4
1646878980000|2022-03-10 02:23:00|46023.6|46003.6|46023.6|46003.6|46023.6|46003.6|46023.6|46003.6|1
1646878990000|2022-03-10 02:23:10|||||||||2
1646879000000|2022-03-10 02:23:20|46021.1|46001.1|46021.1|46001.1|46021.1|46001.1|46021.1|46001.1|0
1646879010000|2022-03-10 02:23:30|46023.1|46003.1|46020.6|46000.6|46023.6|46003.6|46018.6|45998.6|0
1646879020000|2022-03-10 02:23:40|46018.6|45998.6|46018.6|45998.6|46018.6|45998.6|46018.6|45998.6|0
1646879030000|2022-03-10 02:23:50|46014.5|45994.5|46025.1|46005.1|46025.1|46005.1|46013.6|45993.6|7
1646879040000|2022-03-10 02:24:00|46025.6|46005.6|46023.6|46003.6|46025.6|46005.6|46023.6|46003.6|1
1646879050000|2022-03-10 02:24:10|46025.6|46005.6|46028.6|46008.6|46028.6|46008.6|46025.6|46005.6|3
1646879060000|2022-03-10 02:24:20|46033.1|46013.1|46034.1|46014.1|46034.1|46014.1|46033.1|46013.1|0
1646879070000|2022-03-10 02:24:30|46034.5|46014.5|46036.6|46016.6|46050.1|46030.1|46034.5|46014.5|3
1646879080000|2022-03-10 02:24:40|46033.6|46013.6|46036.1|46016.1|46036.1|46016.1|46033.6|46013.6|1
1646879090000|2022-03-10 02:24:50|46038.6|46018.6|46033.6|46013.6|46038.6|46018.6|46033.6|46013.6|0
1646879100000|2022-03-10 02:25:00|46036.1|46016.1|46047.6|46027.6|46047.6|46027.6|46036.1|46016.1|3
1646879110000|2022-03-10 02:25:10|46037|46017|46037|46017|46037|46017|46037|46017|2
1646879150000|2022-03-10 02:25:50|46033|46013|46059.1|46039.1|46068.6|46048.6|46033|46013|6
1646879160000|2022-03-10 02:26:00|46046|46026|46048.6|46028.6|46049.1|46029.1|46042|46022|9
1646879180000|2022-03-10 02:26:20|46050.6|46030.6|46058.1|46038.1|46058.1|46038.1|46050.6|46030.6|0
1646879190000|2022-03-10 02:26:30|46067.6|46047.6|46071.1|46051.1|46073.1|46053.1|46067.6|46047.6|11
1646879200000|2022-03-10 02:26:40|46070.6|46050.6|46068.6|46048.6|46070.6|46050.6|46068.6|46048.6|0
1646879210000|2022-03-10 02:26:50|46070.6|46050.6|46070.6|46050.6|46070.6|46050.6|46070.6|46050.6|2
1646879220000|2022-03-10 02:27:00|46072.6|46052.6|46071.6|46051.6|46072.6|46052.6|46071.6|46051.6|6
1646879230000|2022-03-10 02:27:10|46071.1|46051.1|46068.6|46048.6|46071.1|46051.1|46068.6|46048.6|0
1646879240000|2022-03-10 02:27:20|46059.5|46039.5|46056.1|46036.1|46059.5|46039.5|46056.1|46036.1|3
1646879250000|2022-03-10 02:27:30|46058.1|46038.1|46058.6|46038.6|46058.6|46038.6|46056.6|46036.6|1
1646879260000|2022-03-10 02:27:40|46060.6|46040.6|46058.1|46038.1|46060.6|46040.6|46058.1|46038.1|0
1646879280000|2022-03-10 02:28:00|||||||||2
1646879340000|2022-03-10 02:29:00|46056.1|46036.1|46055.6|46035.6|46056.1|46036.1|46053.1|46033.1|3
1646879350000|2022-03-10 02:29:10|46053.1|46033.1|46053.1|46033.1|46053.1|46033.1|46053.1|46033.1|0
1646879360000|2022-03-10 02:29:20|46055.6|46035.6|46055.6|46035.6|46055.6|46035.6|46055.6|46035.6|0
1646879370000|2022-03-10 02:29:30|46053.6|46033.6|46043.1|46023.1|46053.6|46033.6|46043.1|46023.1|3
1646879380000|2022-03-10 02:29:40|46041.1|46021.1|46040.6|46020.6|46041.1|46021.1|46040.6|46020.6|0
1646879390000|2022-03-10 02:29:50|46042.6|46022.6|46048.1|46028.1|46048.1|46028.1|46042.6|46022.6|3
1646879400000|2022-03-10 02:30:00|46050.1|46030.1|46048.1|46028.1|46051.1|46031.1|46048.1|46028.1|5
1646879410000|2022-03-10 02:30:10|46050.1|46030.1|46038.6|46018.6|46050.6|46030.6|46038.6|46018.6|2
1646879420000|2022-03-10 02:30:20|46040.6|46020.6|46038.1|46018.1|46040.6|46020.6|46038.1|46018.1|0
1646879430000|2022-03-10 02:30:30|46035.6|46015.6|46032.6|46012.6|46035.6|46015.6|46032.6|46012.6|3
1646879440000|2022-03-10 02:30:40|46033.1|46013.1|46043.6|46023.6|46043.6|46023.6|46033.1|46013.1|2
1646879450000|2022-03-10 02:30:50|46041.6|46021.6|46040.6|46020.6|46041.6|46021.6|46040.6|46020.6|0
1646879460000|2022-03-10 02:31:00|46038.6|46018.6|46028.1|46008.1|46038.6|46018.6|46028.1|46008.1|0
1646879470000|2022-03-10 02:31:10|46027.6|46007.6|46020.6|46000.6|46027.6|46007.6|46020.6|46000.6|1
1646879480000|2022-03-10 02:31:20|46013.6|45993.6|46011.1|45991.1|46013.6|45993.6|46011.1|45991.1|1
1646879490000|2022-03-10 02:31:30|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|46008.6|45988.6|1
1646879500000|2022-03-10 02:31:40|46011.6|45991.6|45998.1|45978.1|46013.6|45993.6|45998.1|45978.1|1
1646879510000|2022-03-10 02:31:50|45996.1|45976.1|46038.1|46018.1|46038.1|46018.1|45996.1|45976.1|11
1646879520000|2022-03-10 02:32:00|46037.6|46017.6|46038.1|46018.1|46038.1|46018.1|46033.1|46013.1|2
1646879530000|2022-03-10 02:32:10|46036.1|46016.1|46043.6|46023.6|46043.6|46023.6|46035.6|46015.6|2
1646879540000|2022-03-10 02:32:20|46044.5|46024.5|46048.6|46028.6|46048.6|46028.6|46044.5|46024.5|3
1646879550000|2022-03-10 02:32:30|46044.5|46024.5|46033|46013|46049.1|46029.1|46033|46013|11
1646879560000|2022-03-10 02:32:40|46035|46015|46040|46020|46042|46022|46030|46010|1
1646879570000|2022-03-10 02:32:50|46042|46022|46042|46022|46042|46022|46040|46020|0
1646879580000|2022-03-10 02:33:00|46040|46020|46040|46020|46040|46020|46040|46020|0
1646879590000|2022-03-10 02:33:10|46038|46018|46037.5|46017.5|46038|46018|46037.5|46017.5|0
1646879600000|2022-03-10 02:33:20|46034.5|46014.5|46032.5|46012.5|46034.5|46014.5|46032.5|46012.5|0
1646879610000|2022-03-10 02:33:30|46030.5|46010.5|46037|46017|46037|46017|46030.5|46010.5|0
1646879620000|2022-03-10 02:33:40|46037.5|46017.5|46037.5|46017.5|46037.5|46017.5|46037.5|46017.5|0
1646879630000|2022-03-10 02:33:50|46041.5|46021.5|46042.5|46022.5|46044.5|46024.5|46041.5|46021.5|2
1646879640000|2022-03-10 02:34:00|46040|46020|46040|46020|46040|46020|46040|46020|0
1646879660000|2022-03-10 02:34:20|46042|46022|46044.5|46024.5|46044.5|46024.5|46040|46020|0
1646879670000|2022-03-10 02:34:30|46042|46022|46040|46020|46042|46022|46040|46020|0
1646879700000|2022-03-10 02:35:00|46039.5|46019.5|46035|46015|46039.5|46019.5|46035|46015|1
1646879710000|2022-03-10 02:35:10|46037|46017|46037.5|46017.5|46037.5|46017.5|46037|46017|0
1646879720000|2022-03-10 02:35:20|46039.5|46019.5|46044|46024|46044|46024|46039.5|46019.5|1
1646879730000|2022-03-10 02:35:30|46046.1|46026.1|46044|46024|46046.1|46026.1|46044|46024|1
1646879740000|2022-03-10 02:35:40|46046.5|46026.5|46046.5|46026.5|46048.6|46028.6|46044|46024|2
1646879750000|2022-03-10 02:35:50|46044.5|46024.5|46044|46024|46044.5|46024.5|46044|46024|7
1646879760000|2022-03-10 02:36:00|46046.1|46026.1|46048.6|46028.6|46048.6|46028.6|46044|46024|0
1646879770000|2022-03-10 02:36:10|46049|46029|46048.6|46028.6|46051.1|46031.1|46047|46027|2
1646879780000|2022-03-10 02:36:20|46046.5|46026.5|46046.5|46026.5|46048.6|46028.6|46046.5|46026.5|3
1646879790000|2022-03-10 02:36:30|46048.6|46028.6|46039.5|46019.5|46048.6|46028.6|46039.5|46019.5|2
1646879800000|2022-03-10 02:36:40|46040|46020|46054|46034|46054|46034|46040|46020|4
1646879810000|2022-03-10 02:36:50|46055|46035|46064|46044|46064|46044|46054.5|46034.5|3
1646879820000|2022-03-10 02:37:00|46064.5|46044.5|46078.6|46058.6|46084|46064|46064|46044|15
1646879830000|2022-03-10 02:37:10|46089|46069|46076.5|46056.5|46089|46069|46076.5|46056.5|4
1646879840000|2022-03-10 02:37:20|46081.5|46061.5|46099.6|46079.6|46099.6|46079.6|46081.5|46061.5|6
1646879850000|2022-03-10 02:37:30|46101.6|46081.6|46099.6|46079.6|46101.6|46081.6|46099.6|46079.6|1
1646879860000|2022-03-10 02:37:40|46101.6|46081.6|46101.6|46081.6|46101.6|46081.6|46101.6|46081.6|0
1646879870000|2022-03-10 02:37:50|46106.2|46086.2|46125.6|46105.6|46125.6|46105.6|46106.2|46086.2|3
1646879880000|2022-03-10 02:38:00|46125.1|46105.1|46125.1|46105.1|46125.1|46105.1|46123.1|46103.1|5
1646879890000|2022-03-10 02:38:10|46123.1|46103.1|46121.1|46101.1|46123.1|46103.1|46121.1|46101.1|2
1646879900000|2022-03-10 02:38:20|46129|46109|46141.5|46121.5|46146.1|46126.1|46129|46109|15
1646879910000|2022-03-10 02:38:30|46139.5|46119.5|46146.1|46126.1|46146.1|46126.1|46138.6|46118.6|14
1646879920000|2022-03-10 02:38:40|46144|46124|46148.6|46128.6|46148.6|46128.6|46143.6|46123.6|1
1646879930000|2022-03-10 02:38:50|46146.5|46126.5|46153.6|46133.6|46153.6|46133.6|46146.1|46126.1|7
1646879940000|2022-03-10 02:39:00|46151.5|46131.5|46151.5|46131.5|46151.5|46131.5|46151.5|46131.5|1
1646879950000|2022-03-10 02:39:10|46151.1|46131.1|46150.6|46130.6|46151.1|46131.1|46150.6|46130.6|6
1646879960000|2022-03-10 02:39:20|46148.1|46128.1|46148.6|46128.6|46151.1|46131.1|46148.1|46128.1|4
1646879970000|2022-03-10 02:39:30|46146.1|46126.1|46143.6|46123.6|46146.1|46126.1|46143.6|46123.6|3
1646879980000|2022-03-10 02:39:40|46150.6|46130.6|46146.1|46126.1|46150.6|46130.6|46146.1|46126.1|2
1646879990000|2022-03-10 02:39:50|46148.6|46128.6|46148.6|46128.6|46148.6|46128.6|46148.6|46128.6|2
1646880000000|2022-03-10 02:40:00|46150.6|46130.6|46153.1|46133.1|46153.1|46133.1|46150.6|46130.6|5
1646880010000|2022-03-10 02:40:10|46151.1|46131.1|46151.1|46131.1|46151.1|46131.1|46151.1|46131.1|4
1646880020000|2022-03-10 02:40:20|46148.6|46128.6|46153.1|46133.1|46153.1|46133.1|46148.6|46128.6|3
1646880030000|2022-03-10 02:40:30|||||||||2
1646880040000|2022-03-10 02:40:40|46153.6|46133.6|46158.6|46138.6|46158.6|46138.6|46153.6|46133.6|2
1646880050000|2022-03-10 02:40:50|46161.5|46141.5|46158.6|46138.6|46161.5|46141.5|46158.6|46138.6|3
1646880060000|2022-03-10 02:41:00|46156.1|46136.1|46153.6|46133.6|46156.1|46136.1|46153.6|46133.6|2
1646880070000|2022-03-10 02:41:10|46156.1|46136.1|46156.1|46136.1|46158.1|46138.1|46156.1|46136.1|0
1646880080000|2022-03-10 02:41:20|46154|46134|46156.1|46136.1|46158.6|46138.6|46153.6|46133.6|2
1646880090000|2022-03-10 02:41:30|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|0
1646880100000|2022-03-10 02:41:40|46157.6|46137.6|46153.6|46133.6|46157.6|46137.6|46153.6|46133.6|2
1646880110000|2022-03-10 02:41:50|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|1
1646880120000|2022-03-10 02:42:00|46156.5|46136.5|46156.1|46136.1|46156.5|46136.5|46156.1|46136.1|2
1646880130000|2022-03-10 02:42:10|46154|46134|46153.6|46133.6|46154|46134|46153.6|46133.6|1
1646880140000|2022-03-10 02:42:20|46154|46134|46153.6|46133.6|46154|46134|46148.6|46128.6|4
1646880150000|2022-03-10 02:42:30|46155.6|46135.6|46158.6|46138.6|46158.6|46138.6|46153.6|46133.6|0
1646880160000|2022-03-10 02:42:40|46161.1|46141.1|46135.5|46115.5|46161.1|46141.1|46135.5|46115.5|5
1646880170000|2022-03-10 02:42:50|46133|46113|46138.6|46118.6|46138.6|46118.6|46127|46107|3
1646880180000|2022-03-10 02:43:00|46131.5|46111.5|46131.5|46111.5|46131.5|46111.5|46131.5|46111.5|0
1646880190000|2022-03-10 02:43:10|46128.6|46108.6|46133.6|46113.6|46133.6|46113.6|46128.6|46108.6|1
1646880200000|2022-03-10 02:43:20|46131.1|46111.1|46128.6|46108.6|46131.1|46111.1|46128.6|46108.6|0
1646880210000|2022-03-10 02:43:30|46126.1|46106.1|46124|46104|46126.1|46106.1|46124|46104|1
1646880220000|2022-03-10 02:43:40|46126.1|46106.1|46143.1|46123.1|46145.6|46125.6|46126.1|46106.1|10
1646880230000|2022-03-10 02:43:50|46145.6|46125.6|46150.1|46130.1|46150.1|46130.1|46145.6|46125.6|3
1646880240000|2022-03-10 02:44:00|46154.6|46134.6|46140.6|46120.6|46160.6|46140.6|46140.6|46120.6|11
1646880250000|2022-03-10 02:44:10|46138.6|46118.6|46145.1|46125.1|46147.6|46127.6|46138.1|46118.1|1
1646880260000|2022-03-10 02:44:20|46147.6|46127.6|46145.6|46125.6|46147.6|46127.6|46145.1|46125.1|3
1646880270000|2022-03-10 02:44:30|46143.1|46123.1|46135.6|46115.6|46143.1|46123.1|46135.6|46115.6|0
1646880280000|2022-03-10 02:44:40|46137.6|46117.6|46143.1|46123.1|46143.1|46123.1|46136.1|46116.1|1
1646880290000|2022-03-10 02:44:50|46145.1|46125.1|46148.1|46128.1|46148.1|46128.1|46143.1|46123.1|0
1646880300000|2022-03-10 02:45:00|46145.6|46125.6|46148.1|46128.1|46148.1|46128.1|46145.6|46125.6|0
1646880320000|2022-03-10 02:45:20|46146.1|46126.1|46143.1|46123.1|46148.1|46128.1|46143.1|46123.1|1
1646880330000|2022-03-10 02:45:30|46141.1|46121.1|46140.6|46120.6|46141.1|46121.1|46140.6|46120.6|0
1646880340000|2022-03-10 02:45:40|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|0
1646880360000|2022-03-10 02:46:00|46135.6|46115.6|46130.6|46110.6|46135.6|46115.6|46130.6|46110.6|1
1646880370000|2022-03-10 02:46:10|46128.1|46108.1|46126.1|46106.1|46128.1|46108.1|46126.1|46106.1|0
1646880380000|2022-03-10 02:46:20|46127.6|46107.6|46123.1|46103.1|46127.6|46107.6|46123.1|46103.1|3
1646880390000|2022-03-10 02:46:30|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|46134.6|46114.6|6
1646880400000|2022-03-10 02:46:40|46137.1|46117.1|46139.1|46119.1|46139.1|46119.1|46137.1|46117.1|1
1646880410000|2022-03-10 02:46:50|46141.6|46121.6|46147.1|46127.1|46147.1|46127.1|46141.6|46121.6|1
1646880420000|2022-03-10 02:47:00|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|2
1646880430000|2022-03-10 02:47:10|46145.6|46125.6|46145.1|46125.1|46145.6|46125.6|46145.1|46125.1|0
1646880440000|2022-03-10 02:47:20|46143.1|46123.1|46142.6|46122.6|46143.1|46123.1|46142.6|46122.6|0
1646880450000|2022-03-10 02:47:30|46140.6|46120.6|46140.6|46120.6|46140.6|46120.6|46138.6|46118.6|0
1646880460000|2022-03-10 02:47:40|||||||||1
1646880470000|2022-03-10 02:47:50|46142.6|46122.6|46150.1|46130.1|46150.1|46130.1|46142.6|46122.6|5
1646880480000|2022-03-10 02:48:00|46148.1|46128.1|46163.1|46143.1|46172.6|46152.6|46148.1|46128.1|9
1646880490000|2022-03-10 02:48:10|46161.1|46141.1|46162.6|46142.6|46162.6|46142.6|46158.1|46138.1|2
1646880500000|2022-03-10 02:48:20|46160.6|46140.6|46158.1|46138.1|46160.6|46140.6|46158.1|46138.1|1
1646880510000|2022-03-10 02:48:30|46160.1|46140.1|46172.1|46152.1|46172.1|46152.1|46160.1|46140.1|3
1646880520000|2022-03-10 02:48:40|46170.1|46150.1|46170.1|46150.1|46170.1|46150.1|46170.1|46150.1|0
1646880530000|2022-03-10 02:48:50|46172.1|46152.1|46185.1|46165.1|46185.1|46165.1|46172.1|46152.1|11
1646880540000|2022-03-10 02:49:00|||||||||4
1646880550000|2022-03-10 02:49:10|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|1
1646880560000|2022-03-10 02:49:20|46181.1|46161.1|46178.6|46158.6|46181.1|46161.1|46178.6|46158.6|1
1646880570000|2022-03-10 02:49:30|46176.1|46156.1|46172.6|46152.6|46176.1|46156.1|46172.6|46152.6|3
1646880580000|2022-03-10 02:49:40|46164.6|46144.6|46155.6|46135.6|46164.6|46144.6|46155.6|46135.6|12
1646880590000|2022-03-10 02:49:50|46157.6|46137.6|46162.6|46142.6|46162.6|46142.6|46157.6|46137.6|4
1646880600000|2022-03-10 02:50:00|46163.1|46143.1|46167.6|46147.6|46167.6|46147.6|46163.1|46143.1|3
1646880630000|2022-03-10 02:50:30|46169.6|46149.6|46172.1|46152.1|46172.1|46152.1|46167.6|46147.6|3
1646880650000|2022-03-10 02:50:50|||||||||2
1646880660000|2022-03-10 02:51:00|46174.1|46154.1|46176.6|46156.6|46176.6|46156.6|46174.1|46154.1|2
1646880670000|2022-03-10 02:51:10|46180.7|46160.7|46181.6|46161.6|46181.6|46161.6|46180.7|46160.7|7
1646880680000|2022-03-10 02:51:20|46186.1|46166.1|46201.1|46181.1|46201.1|46181.1|46186.1|46166.1|20
1646880690000|2022-03-10 02:51:30|46202.1|46182.1|46199.6|46179.6|46204.6|46184.6|46199.6|46179.6|4
1646880700000|2022-03-10 02:51:40|46200.1|46180.1|46202.1|46182.1|46202.1|46182.1|46197.6|46177.6|8
1646880710000|2022-03-10 02:51:50|46199.6|46179.6|46195.1|46175.1|46202.1|46182.1|46195.1|46175.1|5
1646880720000|2022-03-10 02:52:00|46197.1|46177.1|46194.6|46174.6|46199.1|46179.1|46194.6|46174.6|7
1646880730000|2022-03-10 02:52:10|46196.6|46176.6|46197.1|46177.1|46197.1|46177.1|46196.6|46176.6|1
1646880740000|2022-03-10 02:52:20|46199.6|46179.6|46207.1|46187.1|46207.1|46187.1|46199.6|46179.6|4
1646880750000|2022-03-10 02:52:30|46214.6|46194.6|46214.6|46194.6|46214.6|46194.6|46214.6|46194.6|4
1646880760000|2022-03-10 02:52:40|46212.6|46192.6|46207.6|46187.6|46212.6|46192.6|46207.6|46187.6|3
1646880770000|2022-03-10 02:52:50|46212.6|46192.6|46227.1|46207.1|46227.1|46207.1|46212.6|46192.6|3
1646880780000|2022-03-10 02:53:00|46225.1|46205.1|46219.6|46199.6|46225.1|46205.1|46216.1|46196.1|11
1646880790000|2022-03-10 02:53:10|46217.1|46197.1|46219.6|46199.6|46219.6|46199.6|46217.1|46197.1|0
1646880800000|2022-03-10 02:53:20|46222.1|46202.1|46232.1|46212.1|46232.1|46212.1|46222.1|46202.1|4
1646880810000|2022-03-10 02:53:30|46231.6|46211.6|46229.6|46209.6|46231.6|46211.6|46229.6|46209.6|2
1646880820000|2022-03-10 02:53:40|46229.1|46209.1|46227.1|46207.1|46229.1|46209.1|46224.6|46204.6|1
1646880830000|2022-03-10 02:53:50|46226.6|46206.6|46222.1|46202.1|46226.6|46206.6|46222.1|46202.1|4
1646880840000|2022-03-10 02:54:00|46219.6|46199.6|46225.1|46205.1|46230.1|46210.1|46215.6|46195.6|14
1646880850000|2022-03-10 02:54:10|46220.6|46200.6|46218.1|46198.1|46220.6|46200.6|46218.1|46198.1|3
1646880860000|2022-03-10 02:54:20|46217.6|46197.6|46215.6|46195.6|46217.6|46197.6|46215.6|46195.6|0
1646880870000|2022-03-10 02:54:30|46213.1|46193.1|46196.5|46176.5|46213.1|46193.1|46196.5|46176.5|5
1646880880000|2022-03-10 02:54:40|46192.6|46172.6|46188.1|46168.1|46192.6|46172.6|46188.1|46168.1|0
1646880890000|2022-03-10 02:54:50|46185.6|46165.6|46185.6|46165.6|46185.6|46165.6|46185.6|46165.6|0
1646880900000|2022-03-10 02:55:00|46188.1|46168.1|46213.1|46193.1|46213.1|46193.1|46188.1|46168.1|12
1646880910000|2022-03-10 02:55:10|46215.1|46195.1|46215.6|46195.6|46215.6|46195.6|46215.1|46195.1|2
1646880920000|2022-03-10 02:55:20|46218.1|46198.1|46225.6|46205.6|46225.6|46205.6|46218.1|46198.1|3
1646880930000|2022-03-10 02:55:30|46223.1|46203.1|46210.6|46190.6|46223.1|46203.1|46210.6|46190.6|3
1646880940000|2022-03-10 02:55:40|46208.6|46188.6|46204|46184|46208.6|46188.6|46202|46182|0
1646880950000|2022-03-10 02:55:50|46201.1|46181.1|46198.6|46178.6|46201.1|46181.1|46198.6|46178.6|3
1646880960000|2022-03-10 02:56:00|46200.6|46180.6|46211.1|46191.1|46211.1|46191.1|46198.6|46178.6|12
1646880970000|2022-03-10 02:56:10|46211.5|46191.5|46211|46191|46213.5|46193.5|46211|46191|1
1646880980000|2022-03-10 02:56:20|46204|46184|46204|46184|46204|46184|46204|46184|1
1646880990000|2022-03-10 02:56:30|46206|46186|46206|46186|46206|46186|46206|46186|0
1646881000000|2022-03-10 02:56:40|46206.5|46186.5|46216.5|46196.5|46216.5|46196.5|46206.5|46186.5|1
1646881010000|2022-03-10 02:56:50|46218.5|46198.5|46224|46204|46224|46204|46218.5|46198.5|1
1646881020000|2022-03-10 02:57:00|46221.5|46201.5|46216|46196|46221.5|46201.5|46214|46194|5
1646881030000|2022-03-10 02:57:10|46214|46194|46209|46189|46214|46194|46209|46189|0
1646881040000|2022-03-10 02:57:20|46207|46187|46209|46189|46209|46189|46206.5|46186.5|0
1646881050000|2022-03-10 02:57:30|46211.5|46191.5|46211.5|46191.5|46211.5|46191.5|46209|46189|0
1646881060000|2022-03-10 02:57:40|46209.5|46189.5|46209|46189|46209.5|46189.5|46206.5|46186.5|2
1646881070000|2022-03-10 02:57:50|46206.5|46186.5|46206.5|46186.5|46209|46189|46206.5|46186.5|0
1646881080000|2022-03-10 02:58:00|46204.5|46184.5|46201.5|46181.5|46204.5|46184.5|46201.5|46181.5|3
1646881090000|2022-03-10 02:58:10|||||||||1
1646881100000|2022-03-10 02:58:20|46199.5|46179.5|46187.5|46167.5|46199.5|46179.5|46187.5|46167.5|6
1646881120000|2022-03-10 02:58:40|46184.5|46164.5|46192|46172|46192|46172|46184.5|46164.5|2
1646881130000|2022-03-10 02:58:50|46194.5|46174.5|46195.5|46175.5|46198|46178|46194.5|46174.5|0
1646881150000|2022-03-10 02:59:10|46193.5|46173.5|46199.5|46179.5|46199.5|46179.5|46193|46173|1
1646881160000|2022-03-10 02:59:20|46201.5|46181.5|46201.5|46181.5|46201.5|46181.5|46201.5|46181.5|0
1646881170000|2022-03-10 02:59:30|46202|46182|46202|46182|46202|46182|46202|46182|2
1646881180000|2022-03-10 02:59:40|46204.5|46184.5|46207|46187|46207|46187|46204.5|46184.5|1
1646881190000|2022-03-10 02:59:50|46209|46189|46209.5|46189.5|46213.5|46193.5|46209|46189|2
1646881200000|2022-03-10 03:00:00|46200.5|46180.5|46215|46195|46217.5|46197.5|46200.5|46180.5|7
1646881210000|2022-03-10 03:00:10|46217.5|46197.5|46210|46190|46217.5|46197.5|46210|46190|0
1646881220000|2022-03-10 03:00:20|46212.5|46192.5|46215|46195|46215|46195|46210|46190|0
1646881230000|2022-03-10 03:00:30|46217|46197|46214.5|46194.5|46217|46197|46214.5|46194.5|1
1646881240000|2022-03-10 03:00:40|46216.5|46196.5|46214.5|46194.5|46217|46197|46211|46191|0
1646881250000|2022-03-10 03:00:50|46212.5|46192.5|46210|46190|46215|46195|46210|46190|0
1646881260000|2022-03-10 03:01:00|46212.5|46192.5|46212.5|46192.5|46212.5|46192.5|46212|46192|2
1646881270000|2022-03-10 03:01:10|46210|46190|46224.5|46204.5|46224.5|46204.5|46210|46190|2
1646881280000|2022-03-10 03:01:20|46227|46207|46232.5|46212.5|46232.5|46212.5|46227|46207|9
1646881290000|2022-03-10 03:01:30|46234.5|46214.5|46232.5|46212.5|46234.5|46214.5|46232.5|46212.5|3
1646881300000|2022-03-10 03:01:40|46230.5|46210.5|46228|46208|46230.5|46210.5|46228|46208|1
1646881320000|2022-03-10 03:02:00|46225.5|46205.5|46225|46205|46225.5|46205.5|46223|46203|1
1646881330000|2022-03-10 03:02:10|46224.5|46204.5|46220|46200|46224.5|46204.5|46220|46200|2
1646881340000|2022-03-10 03:02:20|46217.5|46197.5|46215.5|46195.5|46217.5|46197.5|46215.5|46195.5|5
1646881350000|2022-03-10 03:02:30|46218|46198|46215.5|46195.5|46218|46198|46215.5|46195.5|0
1646881360000|2022-03-10 03:02:40|46218|46198|46212.5|46192.5|46218|46198|46212.5|46192.5|0
1646881380000|2022-03-10 03:03:00|46217.5|46197.5|46220|46200|46220|46200|46217.5|46197.5|2
1646881390000|2022-03-10 03:03:10|46218|46198|46219.5|46199.5|46220|46200|46217.5|46197.5|1
1646881400000|2022-03-10 03:03:20|46217.5|46197.5|46219.5|46199.5|46219.5|46199.5|46217.5|46197.5|0
1646881410000|2022-03-10 03:03:30|46217.5|46197.5|46222|46202|46222|46202|46217.5|46197.5|1
1646881420000|2022-03-10 03:03:40|46222.5|46202.5|46225.5|46205.5|46225.5|46205.5|46222.5|46202.5|2
1646881430000|2022-03-10 03:03:50|46223.5|46203.5|46221|46201|46223.5|46203.5|46218.5|46198.5|3
1646881440000|2022-03-10 03:04:00|46218.9|46198.9|46218.5|46198.5|46221|46201|46218.5|46198.5|2
1646881450000|2022-03-10 03:04:10|46220.5|46200.5|46218.5|46198.5|46220.5|46200.5|46218.5|46198.5|2
1646881460000|2022-03-10 03:04:20|46220.5|46200.5|46223|46203|46223|46203|46220.5|46200.5|5
1646881470000|2022-03-10 03:04:30|46220.9|46200.9|46215.5|46195.5|46220.9|46200.9|46215.5|46195.5|1
1646881480000|2022-03-10 03:04:40|46216.4|46196.4|46215.9|46195.9|46218.4|46198.4|46215.9|46195.9|3
1646881490000|2022-03-10 03:04:50|46215.5|46195.5|46178|46158|46215.5|46195.5|46178|46158|8
1646881500000|2022-03-10 03:05:00|46175.5|46155.5|46178|46158|46178|46158|46175.5|46155.5|2
1646881510000|2022-03-10 03:05:10|46183|46163|46183|46163|46183|46163|46183|46163|2
1646881520000|2022-03-10 03:05:20|46185.5|46165.5|46188|46168|46190.5|46170.5|46185|46165|1
1646881530000|2022-03-10 03:05:30|46190.5|46170.5|46190.5|46170.5|46190.5|46170.5|46190.5|46170.5|2
1646881540000|2022-03-10 03:05:40|46185.9|46165.9|46185.5|46165.5|46185.9|46165.9|46183.4|46163.4|5
1646881550000|2022-03-10 03:05:50|46180.9|46160.9|46175.5|46155.5|46180.9|46160.9|46175|46155|9
1646881560000|2022-03-10 03:06:00|46183|46163|46185.5|46165.5|46185.5|46165.5|46183|46163|2
1646881570000|2022-03-10 03:06:10|46187.5|46167.5|46184.5|46164.5|46187.5|46167.5|46180.5|46160.5|3
1646881580000|2022-03-10 03:06:20|46182.5|46162.5|46189.5|46169.5|46189.5|46169.5|46182.5|46162.5|3
1646881590000|2022-03-10 03:06:30|46190|46170|46187.5|46167.5|46191.5|46171.5|46185.5|46165.5|1
1646881600000|2022-03-10 03:06:40|46185.5|46165.5|46189.5|46169.5|46189.5|46169.5|46184.5|46164.5|1
1646881620000|2022-03-10 03:07:00|46187|46167|46185|46165|46187|46167|46185|46165|0
1646881640000|2022-03-10 03:07:20|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|1
1646881650000|2022-03-10 03:07:30|46179.5|46159.5|46174.5|46154.5|46179.5|46159.5|46174.5|46154.5|7
1646881670000|2022-03-10 03:07:50|46172.5|46152.5|46169.5|46149.5|46172.5|46152.5|46169.5|46149.5|2
1646881680000|2022-03-10 03:08:00|46167.5|46147.5|46169.5|46149.5|46169.5|46149.5|46167|46147|3
1646881690000|2022-03-10 03:08:10|46166.5|46146.5|46162|46142|46166.5|46146.5|46157|46137|7
1646881700000|2022-03-10 03:08:20|||||||||1
1646881720000|2022-03-10 03:08:40|46164.5|46144.5|46164.5|46144.5|46164.5|46144.5|46164.5|46144.5|6
1646881740000|2022-03-10 03:09:00|46162.5|46142.5|46157|46137|46164.5|46144.5|46154.5|46134.5|0
1646881750000|2022-03-10 03:09:10|46153|46133|46152|46132|46153|46133|46152|46132|0
1646881760000|2022-03-10 03:09:20|46149.5|46129.5|46125|46105|46149.5|46129.5|46125|46105|14
1646881770000|2022-03-10 03:09:30|46127|46107|46130|46110|46130|46110|46125|46105|6
1646881780000|2022-03-10 03:09:40|||||||||1
1646881790000|2022-03-10 03:09:50|46127.5|46107.5|46127|46107|46127.5|46107.5|46127|46107|4
1646881800000|2022-03-10 03:10:00|46126.5|46106.5|46124|46104|46126.5|46106.5|46124|46104|2
1646881810000|2022-03-10 03:10:10|46127|46107|46127|46107|46127|46107|46127|46107|1
1646881820000|2022-03-10 03:10:20|46127.5|46107.5|46127.5|46107.5|46127.5|46107.5|46127.5|46107.5|0
1646881830000|2022-03-10 03:10:30|46132|46112|46132.5|46112.5|46132.5|46112.5|46132|46112|2
1646881840000|2022-03-10 03:10:40|46135|46115|46135|46115|46135|46115|46130.9|46110.9|2
1646881850000|2022-03-10 03:10:50|||||||||1
1646881860000|2022-03-10 03:11:00|46135.5|46115.5|46157.5|46137.5|46159.5|46139.5|46135.5|46115.5|6
1646881870000|2022-03-10 03:11:10|46155|46135|46153|46133|46157|46137|46153|46133|0
1646881880000|2022-03-10 03:11:20|46152.5|46132.5|46157|46137|46157|46137|46152.5|46132.5|1
1646881890000|2022-03-10 03:11:30|46159|46139|46157|46137|46159|46139|46157|46137|1
1646881900000|2022-03-10 03:11:40|46158|46138|46162.5|46142.5|46162.5|46142.5|46158|46138|3
1646881910000|2022-03-10 03:11:50|46165|46145|46165|46145|46165|46145|46165|46145|0
1646881920000|2022-03-10 03:12:00|46167|46147|46178|46158|46178|46158|46167|46147|9
1646881930000|2022-03-10 03:12:10|46177.5|46157.5|46187|46167|46195|46175|46177.5|46157.5|5
1646881940000|2022-03-10 03:12:20|46189|46169|46184.5|46164.5|46189|46169|46184.5|46164.5|1
1646881950000|2022-03-10 03:12:30|46182.5|46162.5|46184.5|46164.5|46184.5|46164.5|46182.5|46162.5|2
1646881960000|2022-03-10 03:12:40|46185|46165|46185|46165|46187.5|46167.5|46185|46165|0
1646881970000|2022-03-10 03:12:50|46187.5|46167.5|46198|46178|46198.4|46178.4|46187.5|46167.5|4
1646881980000|2022-03-10 03:13:00|46195.9|46175.9|46198|46178|46198|46178|46195.5|46175.5|0
1646881990000|2022-03-10 03:13:10|46195.9|46175.9|46192|46172|46197.5|46177.5|46192|46172|2
1646882000000|2022-03-10 03:13:20|46194|46174|46195|46175|46195|46175|46194|46174|2
1646882010000|2022-03-10 03:13:30|46186.9|46166.9|46188.5|46168.5|46190.6|46170.6|46185.5|46165.5|4
1646882020000|2022-03-10 03:13:40|46191|46171|46191.5|46171.5|46191.5|46171.5|46189|46169|0
1646882030000|2022-03-10 03:13:50|46194|46174|46201.5|46181.5|46201.5|46181.5|46194|46174|1
1646882040000|2022-03-10 03:14:00|46203.5|46183.5|46184|46164|46204|46184|46184|46164|6
1646882050000|2022-03-10 03:14:10|46186|46166|46197.5|46177.5|46197.5|46177.5|46186|46166|3
1646882060000|2022-03-10 03:14:20|46198|46178|46202.5|46182.5|46202.5|46182.5|46197.5|46177.5|0
1646882070000|2022-03-10 03:14:30|46200|46180|46200|46180|46200|46180|46200|46180|2
1646882080000|2022-03-10 03:14:40|46201.5|46181.5|46202.5|46182.5|46202.5|46182.5|46201.5|46181.5|1
1646882090000|2022-03-10 03:14:50|46204.5|46184.5|46206.5|46186.5|46207|46187|46202.5|46182.5|1
1646882100000|2022-03-10 03:15:00|46208.5|46188.5|46205|46185|46208.5|46188.5|46205|46185|4
1646882110000|2022-03-10 03:15:10|46203|46183|46202.5|46182.5|46203|46183|46202.5|46182.5|2
1646882120000|2022-03-10 03:15:20|46200.5|46180.5|46202.5|46182.5|46202.5|46182.5|46200|46180|1
1646882140000|2022-03-10 03:15:40|46204.5|46184.5|46200.5|46180.5|46205|46185|46200.5|46180.5|1
1646882150000|2022-03-10 03:15:50|46203|46183|46207.5|46187.5|46207.5|46187.5|46200|46180|3
1646882160000|2022-03-10 03:16:00|46209.5|46189.5|46205|46185|46210|46190|46202.5|46182.5|3
1646882170000|2022-03-10 03:16:10|46206.5|46186.5|46207.5|46187.5|46210|46190|46206.5|46186.5|4
1646882180000|2022-03-10 03:16:20|46205|46185|46202.5|46182.5|46205|46185|46202.5|46182.5|3
1646882190000|2022-03-10 03:16:30|46219|46199|46220|46200|46225|46205|46218|46198|15
1646882200000|2022-03-10 03:16:40|46217.5|46197.5|46220.5|46200.5|46222.5|46202.5|46215|46195|2
1646882210000|2022-03-10 03:16:50|46220.9|46200.9|46220.5|46200.5|46223|46203|46220.5|46200.5|1
1646882220000|2022-03-10 03:17:00|46223|46203|46225|46205|46225|46205|46223|46203|1
1646882230000|2022-03-10 03:17:10|46238|46218|46254.5|46234.5|46254.5|46234.5|46235.5|46215.5|14
1646882240000|2022-03-10 03:17:20|46257|46237|46266|46246|46266|46246|46257|46237|6
1646882250000|2022-03-10 03:17:30|46268|46248|46275|46255|46282.5|46262.5|46268|46248|12
1646882260000|2022-03-10 03:17:40|46277.5|46257.5|46282.5|46262.5|46285|46265|46277.5|46257.5|9
1646882270000|2022-03-10 03:17:50|46287.5|46267.5|46283.4|46263.4|46295|46275|46283.4|46263.4|14
1646882280000|2022-03-10 03:18:00|46280.9|46260.9|46282.5|46262.5|46283|46263|46280.5|46260.5|6
1646882290000|2022-03-10 03:18:10|46285|46265|46252|46232|46285|46265|46240|46220|12
1646882300000|2022-03-10 03:18:20|46250|46230|46245|46225|46250|46230|46245|46225|1
1646882310000|2022-03-10 03:18:30|46247|46227|46247.5|46227.5|46250|46230|46247|46227|1
1646882320000|2022-03-10 03:18:40|46248|46228|46257|46237|46257|46237|46248|46228|2
1646882330000|2022-03-10 03:18:50|46259|46239|46259.5|46239.5|46259.5|46239.5|46259|46239|0
1646882340000|2022-03-10 03:19:00|46260|46240|46267.5|46247.5|46267.5|46247.5|46260|46240|1
1646882350000|2022-03-10 03:19:10|46270|46250|46272.5|46252.5|46272.5|46252.5|46270|46250|1
1646882360000|2022-03-10 03:19:20|46275|46255|46282|46262|46282|46262|46275|46255|5
1646882370000|2022-03-10 03:19:30|46282.5|46262.5|46289.5|46269.5|46289.5|46269.5|46282.5|46262.5|7
1646882380000|2022-03-10 03:19:40|46292|46272|46307.5|46287.5|46307.5|46287.5|46292|46272|9
1646882390000|2022-03-10 03:19:50|46312.5|46292.5|46315|46295|46315|46295|46312.5|46292.5|5
1646882400000|2022-03-10 03:20:00|46317.5|46297.5|46347.5|46327.5|46350|46330|46317.5|46297.5|41
1646882410000|2022-03-10 03:20:10|46349.5|46329.5|46310.5|46290.5|46350|46330|46310.5|46290.5|13
1646882420000|2022-03-10 03:20:20|46310|46290|46307|46287|46310|46290|46300|46280|6
1646882430000|2022-03-10 03:20:30|46305|46285|46303.5|46283.5|46305|46285|46295|46275|1
1646882440000|2022-03-10 03:20:40|46304|46284|46294|46274|46304|46284|46294|46274|1
1646882450000|2022-03-10 03:20:50|46296|46276|46291.5|46271.5|46296.5|46276.5|46291.5|46271.5|2
1646882460000|2022-03-10 03:21:00|46289|46269|46279|46259|46289|46269|46279|46259|3
1646882470000|2022-03-10 03:21:10|46283|46263|46256.5|46236.5|46284|46264|46256.5|46236.5|10
1646882480000|2022-03-10 03:21:20|46254|46234|46249.5|46229.5|46259|46239|46242|46222|5
1646882490000|2022-03-10 03:21:30|46249|46229|46249|46229|46249|46229|46239.5|46219.5|3
1646882500000|2022-03-10 03:21:40|46245|46225|46244|46224|46245|46225|46244|46224|0
1646882510000|2022-03-10 03:21:50|46239|46219|46239|46219|46239|46219|46239|46219|1
1646882520000|2022-03-10 03:22:00|46238.5|46218.5|46236.5|46216.5|46238.5|46218.5|46234|46214|0
1646882530000|2022-03-10 03:22:10|46239.5|46219.5|46244|46224|46244|46224|46239.5|46219.5|1
1646882540000|2022-03-10 03:22:20|46246.5|46226.5|46266|46246|46266|46246|46246.5|46226.5|4
1646882550000|2022-03-10 03:22:30|46266.5|46246.5|46263.5|46243.5|46285.1|46265.1|46263.5|46243.5|8
1646882560000|2022-03-10 03:22:40|46264|46244|46272|46252|46272|46252|46264|46244|3
1646882570000|2022-03-10 03:22:50|46269.5|46249.5|46271|46251|46274|46254|46269.5|46249.5|1
1646882580000|2022-03-10 03:23:00|46269|46249|46248.5|46228.5|46269|46249|46235|46215|9
1646882590000|2022-03-10 03:23:10|46247|46227|46256.5|46236.5|46256.5|46236.5|46246.5|46226.5|1
1646882600000|2022-03-10 03:23:20|46258.5|46238.5|46269|46249|46269|46249|46258.5|46238.5|1
1646882620000|2022-03-10 03:23:40|46280.1|46260.1|46286.5|46266.5|46286.5|46266.5|46280.1|46260.1|3
1646882630000|2022-03-10 03:23:50|46282.5|46262.5|46282|46262|46282.5|46262.5|46282|46262|0
1646882640000|2022-03-10 03:24:00|46279|46259|46279|46259|46279|46259|46279|46259|1
1646882650000|2022-03-10 03:24:10|46276.5|46256.5|46279|46259|46279|46259|46276.5|46256.5|0
1646882660000|2022-03-10 03:24:20|46274|46254|46274|46254|46279|46259|46274|46254|0
1646882680000|2022-03-10 03:24:40|46283.5|46263.5|46283|46263|46283.5|46263.5|46283|46263|5
1646882690000|2022-03-10 03:24:50|46283.5|46263.5|46273.5|46253.5|46283.5|46263.5|46273.5|46253.5|2
1646882700000|2022-03-10 03:25:00|46273|46253|46279|46259|46279|46259|46273|46253|1
1646882710000|2022-03-10 03:25:10|46276.5|46256.5|46257.5|46237.5|46276.5|46256.5|46257.5|46237.5|2
1646882720000|2022-03-10 03:25:20|46254.5|46234.5|46239.5|46219.5|46254.5|46234.5|46239.5|46219.5|4
1646882730000|2022-03-10 03:25:30|46237.5|46217.5|46232.5|46212.5|46237.5|46217.5|46232.5|46212.5|0
1646882740000|2022-03-10 03:25:40|46230|46210|46231.5|46211.5|46231.5|46211.5|46230|46210|2
1646882750000|2022-03-10 03:25:50|46234|46214|46231.5|46211.5|46234|46214|46231.5|46211.5|2
1646882760000|2022-03-10 03:26:00|46234|46214|46234|46214|46234|46214|46234|46214|0
1646882770000|2022-03-10 03:26:10|46231.5|46211.5|46235.5|46215.5|46235.5|46215.5|46229|46209|12
1646882790000|2022-03-10 03:26:30|46244.5|46224.5|46239|46219|46244.5|46224.5|46239|46219|4
1646882800000|2022-03-10 03:26:40|46234.5|46214.5|46234|46214|46234.5|46214.5|46234|46214|0
1646882810000|2022-03-10 03:26:50|46236|46216|46236.5|46216.5|46239|46219|46236|46216|4
1646882820000|2022-03-10 03:27:00|46234.5|46214.5|46234|46214|46234.5|46214.5|46234|46214|0
1646882830000|2022-03-10 03:27:10|46232|46212|46232|46212|46232|46212|46232|46212|1
1646882840000|2022-03-10 03:27:20|46231.5|46211.5|46218.5|46198.5|46231.5|46211.5|46218.5|46198.5|4
1646882850000|2022-03-10 03:27:30|46216.5|46196.5|46201|46181|46216.5|46196.5|46201|46181|7
1646882860000|2022-03-10 03:27:40|46200.5|46180.5|46204|46184|46204|46184|46200.5|46180.5|1
1646882880000|2022-03-10 03:28:00|46206.5|46186.5|46218.5|46198.5|46218.5|46198.5|46206.5|46186.5|1
1646882890000|2022-03-10 03:28:10|46219|46199|46219|46199|46219|46199|46216.5|46196.5|1
1646882900000|2022-03-10 03:28:20|46226.5|46206.5|46233.5|46213.5|46233.5|46213.5|46226.5|46206.5|3
1646882910000|2022-03-10 03:28:30|46234|46214|46236.5|46216.5|46236.5|46216.5|46234|46214|5
1646882920000|2022-03-10 03:28:40|46234.5|46214.5|46234.5|46214.5|46234.5|46214.5|46234.5|46214.5|0
1646882930000|2022-03-10 03:28:50|46232|46212|46234|46214|46234|46214|46232|46212|1
1646882940000|2022-03-10 03:29:00|46236|46216|46239|46219|46241|46221|46235|46215|1
1646882950000|2022-03-10 03:29:10|46237|46217|46239|46219|46239|46219|46237|46217|0
1646882970000|2022-03-10 03:29:30|46241|46221|46239|46219|46241.5|46221.5|46239|46219|0
1646882990000|2022-03-10 03:29:50|46237|46217|46237|46217|46237|46217|46237|46217|1
1646883000000|2022-03-10 03:30:00|46234.5|46214.5|46236.5|46216.5|46236.5|46216.5|46234.5|46214.5|2
1646883010000|2022-03-10 03:30:10|46234.5|46214.5|46214|46194|46234.5|46214.5|46214|46194|8
1646883040000|2022-03-10 03:30:40|46227|46207|46216.5|46196.5|46227|46207|46212|46192|7
1646883050000|2022-03-10 03:30:50|46219|46199|46219|46199|46219|46199|46219|46199|1
1646883060000|2022-03-10 03:31:00|46216.5|46196.5|46214|46194|46216.5|46196.5|46214|46194|2
1646883070000|2022-03-10 03:31:10|46211.5|46191.5|46209|46189|46211.5|46191.5|46209|46189|1
1646883080000|2022-03-10 03:31:20|46209.5|46189.5|46209.5|46189.5|46209.5|46189.5|46209.5|46189.5|0
1646883100000|2022-03-10 03:31:40|46209|46189|46209|46189|46209|46189|46209|46189|3
1646883110000|2022-03-10 03:31:50|46205|46185|46192.5|46172.5|46205|46185|46192.5|46172.5|6
1646883120000|2022-03-10 03:32:00|46189.5|46169.5|46186.5|46166.5|46191.5|46171.5|46186.5|46166.5|3
1646883130000|2022-03-10 03:32:10|46188.5|46168.5|46191.5|46171.5|46191.5|46171.5|46188.5|46168.5|2
1646883140000|2022-03-10 03:32:20|46194|46174|46191.5|46171.5|46194|46174|46191.5|46171.5|1
1646883150000|2022-03-10 03:32:30|46191|46171|46191.5|46171.5|46191.5|46171.5|46188.5|46168.5|2
1646883170000|2022-03-10 03:32:50|46186.5|46166.5|46186.5|46166.5|46186.5|46166.5|46186.5|46166.5|2
1646883180000|2022-03-10 03:33:00|46184|46164|46176.5|46156.5|46184|46164|46176.5|46156.5|2
1646883190000|2022-03-10 03:33:10|46174.5|46154.5|46174|46154|46174.5|46154.5|46174|46154|1
1646883200000|2022-03-10 03:33:20|46173.5|46153.5|46173.5|46153.5|46173.5|46153.5|46173|46153|3
1646883210000|2022-03-10 03:33:30|46176|46156|46176|46156|46176|46156|46176|46156|0
1646883240000|2022-03-10 03:34:00|46178|46158|46179|46159|46181.5|46161.5|46178|46158|0
1646883250000|2022-03-10 03:34:10|46181.5|46161.5|46181.5|46161.5|46181.5|46161.5|46181.5|46161.5|1
1646883260000|2022-03-10 03:34:20|46179.5|46159.5|46181.5|46161.5|46181.5|46161.5|46179|46159|2
1646883290000|2022-03-10 03:34:50|46184|46164|46184|46164|46184|46164|46184|46164|0
1646883300000|2022-03-10 03:35:00|46181.5|46161.5|46184|46164|46186.5|46166.5|46181.5|46161.5|2
1646883320000|2022-03-10 03:35:20|46186.5|46166.5|46186.5|46166.5|46186.5|46166.5|46186.5|46166.5|2
1646883330000|2022-03-10 03:35:30|46189.5|46169.5|46189.5|46169.5|46189.5|46169.5|46189.5|46169.5|1
1646883340000|2022-03-10 03:35:40|46185.4|46165.4|46191.5|46171.5|46191.5|46171.5|46185.4|46165.4|1
1646883360000|2022-03-10 03:36:00|46189|46169|46189|46169|46189|46169|46189|46169|0
1646883370000|2022-03-10 03:36:10|46186.5|46166.5|46189|46169|46189|46169|46186.5|46166.5|1
1646883380000|2022-03-10 03:36:20|46203|46183|46204|46184|46204|46184|46203|46183|3
1646883400000|2022-03-10 03:36:40|46201.5|46181.5|46199.5|46179.5|46201.5|46181.5|46199.5|46179.5|2
1646883410000|2022-03-10 03:36:50|46197.5|46177.5|46196.5|46176.5|46197.5|46177.5|46196.5|46176.5|1
1646883420000|2022-03-10 03:37:00|46197|46177|46203|46183|46203|46183|46197|46177|3
1646883430000|2022-03-10 03:37:10|46214|46194|46214.5|46194.5|46214.5|46194.5|46214|46194|1
1646883450000|2022-03-10 03:37:30|46212.5|46192.5|46196|46176|46212.5|46192.5|46195.5|46175.5|2
1646883460000|2022-03-10 03:37:40|46194|46174|46194.5|46174.5|46194.5|46174.5|46194|46174|1
1646883470000|2022-03-10 03:37:50|46192.5|46172.5|46198.5|46178.5|46198.5|46178.5|46191.5|46171.5|0
1646883480000|2022-03-10 03:38:00|46199|46179|46202|46182|46202|46182|46197|46177|0
1646883490000|2022-03-10 03:38:10|46199.5|46179.5|46201.5|46181.5|46202|46182|46199.5|46179.5|1
1646883500000|2022-03-10 03:38:20|46199.5|46179.5|46202|46182|46202|46182|46199.5|46179.5|0
1646883510000|2022-03-10 03:38:30|46204|46184|46208|46188|46208|46188|46204|46184|4
1646883520000|2022-03-10 03:38:40|46208.5|46188.5|46208.5|46188.5|46208.5|46188.5|46208.5|46188.5|1
1646883530000|2022-03-10 03:38:50|46214|46194|46214.5|46194.5|46214.5|46194.5|46214|46194|1
1646883560000|2022-03-10 03:39:20|46216.5|46196.5|46217|46197|46217|46197|46216.5|46196.5|1
1646883580000|2022-03-10 03:39:40|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|46216.5|46196.5|2
1646883600000|2022-03-10 03:40:00|||||||||1
1646883610000|2022-03-10 03:40:10|46214.5|46194.5|46209|46189|46214.5|46194.5|46209|46189|0
1646883620000|2022-03-10 03:40:20|||||||||6
1646883640000|2022-03-10 03:40:40|46209.5|46189.5|46211|46191|46212|46192|46209|46189|0
1646883650000|2022-03-10 03:40:50|46211.5|46191.5|46209|46189|46211.5|46191.5|46209|46189|0
1646883660000|2022-03-10 03:41:00|46211|46191|46209|46189|46211.5|46191.5|46209|46189|0
1646883680000|2022-03-10 03:41:20|46211|46191|46209|46189|46211.5|46191.5|46209|46189|0
1646883690000|2022-03-10 03:41:30|46211|46191|46213.5|46193.5|46213.5|46193.5|46211|46191|0
1646883700000|2022-03-10 03:41:40|46214|46194|46216.5|46196.5|46218|46198|46214|46194|1
1646883710000|2022-03-10 03:41:50|46214|46194|46214|46194|46214|46194|46214|46194|2
1646883730000|2022-03-10 03:42:10|||||||||4
1646883740000|2022-03-10 03:42:20|46216|46196|46216|46196|46216|46196|46214|46194|2
1646883750000|2022-03-10 03:42:30|||||||||2
1646883760000|2022-03-10 03:42:40|46218|46198|46220|46200|46220|46200|46216|46196|4
1646883770000|2022-03-10 03:42:50|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|46220.5|46200.5|0
1646883780000|2022-03-10 03:43:00|46218|46198|46218|46198|46218|46198|46218|46198|0
1646883790000|2022-03-10 03:43:10|46220|46200|46220.5|46200.5|46220.5|46200.5|46220|46200|0
1646883800000|2022-03-10 03:43:20|46218.5|46198.5|46216|46196|46218.5|46198.5|46216|46196|1
1646883810000|2022-03-10 03:43:30|46218|46198|46209.5|46189.5|46218|46198|46209.5|46189.5|7
1646883820000|2022-03-10 03:43:40|46207|46187|46207|46187|46207|46187|46204.5|46184.5|6
1646883840000|2022-03-10 03:44:00|46209.5|46189.5|46205|46185|46209.5|46189.5|46205|46185|3
1646883850000|2022-03-10 03:44:10|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|0
1646883860000|2022-03-10 03:44:20|46206.5|46186.5|46210|46190|46210|46190|46206.5|46186.5|0
1646883870000|2022-03-10 03:44:30|||||||||1
1646883890000|2022-03-10 03:44:50|46212|46192|46212|46192|46214|46194|46212|46192|0
1646883910000|2022-03-10 03:45:10|46209|46189|46204.5|46184.5|46209|46189|46204.5|46184.5|3
1646883940000|2022-03-10 03:45:40|46202.5|46182.5|46199.5|46179.5|46202.5|46182.5|46199.5|46179.5|1
1646883950000|2022-03-10 03:45:50|46194.5|46174.5|46194.5|46174.5|46196.5|46176.5|46194.5|46174.5|0
1646883960000|2022-03-10 03:46:00|46196.5|46176.5|46197|46177|46197|46177|46194.5|46174.5|0
1646883970000|2022-03-10 03:46:10|46199|46179|46199|46179|46199|46179|46199|46179|1
1646883990000|2022-03-10 03:46:30|46206.5|46186.5|46207|46187|46207|46187|46206.5|46186.5|3
1646884010000|2022-03-10 03:46:50|46205|46185|46204.5|46184.5|46205|46185|46204.5|46184.5|2
1646884040000|2022-03-10 03:47:20|46202|46182|46199.5|46179.5|46202|46182|46199.5|46179.5|1
1646884060000|2022-03-10 03:47:40|46197.5|46177.5|46197|46177|46199.5|46179.5|46197|46177|0
1646884080000|2022-03-10 03:48:00|46192|46172|46192|46172|46192.5|46172.5|46192|46172|2
1646884100000|2022-03-10 03:48:20|46197|46177|46197|46177|46199.5|46179.5|46195.4|46175.4|2
1646884120000|2022-03-10 03:48:40|46199.5|46179.5|46199.5|46179.5|46199.5|46179.5|46199.5|46179.5|0
1646884170000|2022-03-10 03:49:30|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|0
1646884180000|2022-03-10 03:49:40|46199.5|46179.5|46200|46180|46200|46180|46199.5|46179.5|1
1646884190000|2022-03-10 03:49:50|46199.5|46179.5|46197|46177|46199.5|46179.5|46197|46177|0
1646884200000|2022-03-10 03:50:00|46199.5|46179.5|46199.5|46179.5|46199.5|46179.5|46199.5|46179.5|1
1646884220000|2022-03-10 03:50:20|46197|46177|46197|46177|46197|46177|46197|46177|4
1646884230000|2022-03-10 03:50:30|46196.5|46176.5|46194.5|46174.5|46196.5|46176.5|46194.5|46174.5|1
1646884240000|2022-03-10 03:50:40|46192.5|46172.5|46182.5|46162.5|46192.5|46172.5|46182.5|46162.5|2
1646884250000|2022-03-10 03:50:50|46182|46162|46184.5|46164.5|46184.5|46164.5|46182|46162|5
1646884260000|2022-03-10 03:51:00|46187|46167|46192|46172|46194|46174|46187|46167|2
1646884270000|2022-03-10 03:51:10|46189.5|46169.5|46187|46167|46189.5|46169.5|46187|46167|0
1646884280000|2022-03-10 03:51:20|46184.5|46164.5|46180|46160|46184.5|46164.5|46177.5|46157.5|1
1646884290000|2022-03-10 03:51:30|46177.5|46157.5|46177.5|46157.5|46177.5|46157.5|46177.5|46157.5|0
1646884300000|2022-03-10 03:51:40|46179.5|46159.5|46182|46162|46182|46162|46177.9|46157.9|1
1646884310000|2022-03-10 03:51:50|46184|46164|46184.5|46164.5|46184.5|46164.5|46184|46164|1
1646884320000|2022-03-10 03:52:00|46182.5|46162.5|46182|46162|46182.5|46162.5|46182|46162|0
1646884340000|2022-03-10 03:52:20|46179.9|46159.9|46174.5|46154.5|46179.9|46159.9|46174.5|46154.5|1
1646884360000|2022-03-10 03:52:40|46172|46152|46167|46147|46172|46152|46167|46147|4
1646884370000|2022-03-10 03:52:50|46169.5|46149.5|46169.5|46149.5|46169.5|46149.5|46169.5|46149.5|0
1646884380000|2022-03-10 03:53:00|46169|46149|46166.5|46146.5|46169|46149|46164.5|46144.5|4
1646884390000|2022-03-10 03:53:10|46164.9|46144.9|46167|46147|46167|46147|46164.5|46144.5|1
1646884410000|2022-03-10 03:53:30|46164.5|46144.5|46154.5|46134.5|46164.5|46144.5|46154.5|46134.5|11
1646884420000|2022-03-10 03:53:40|||||||||1
1646884440000|2022-03-10 03:54:00|46152|46132|46129.5|46109.5|46152|46132|46129.5|46109.5|4
1646884450000|2022-03-10 03:54:10|46127|46107|46133.4|46113.4|46135.4|46115.4|46127|46107|10
1646884460000|2022-03-10 03:54:20|46132.9|46112.9|46130.4|46110.4|46132.9|46112.9|46130.4|46110.4|5
1646884470000|2022-03-10 03:54:30|||||||||2
1646884480000|2022-03-10 03:54:40|46132.9|46112.9|46137.9|46117.9|46137.9|46117.9|46132.9|46112.9|12
1646884490000|2022-03-10 03:54:50|46137|46117|46137|46117|46137|46117|46137|46117|11
1646884500000|2022-03-10 03:55:00|46135.5|46115.5|46125.4|46105.4|46135.5|46115.5|46125.4|46105.4|3
1646884510000|2022-03-10 03:55:10|46123.4|46103.4|46122.9|46102.9|46123.4|46103.4|46122.9|46102.9|2
1646884540000|2022-03-10 03:55:40|46124.9|46104.9|46127.9|46107.9|46127.9|46107.9|46124.9|46104.9|1
1646884550000|2022-03-10 03:55:50|46125.9|46105.9|46127.9|46107.9|46127.9|46107.9|46125.9|46105.9|5
1646884560000|2022-03-10 03:56:00|46125.9|46105.9|46127.9|46107.9|46127.9|46107.9|46123.4|46103.4|2
1646884570000|2022-03-10 03:56:10|46129.9|46109.9|46130.4|46110.4|46130.4|46110.4|46129.9|46109.9|0
1646884580000|2022-03-10 03:56:20|46132.9|46112.9|46132.9|46112.9|46132.9|46112.9|46132.9|46112.9|1
1646884600000|2022-03-10 03:56:40|46137.9|46117.9|46137.9|46117.9|46139.9|46119.9|46137.9|46117.9|7
1646884610000|2022-03-10 03:56:50|46140.4|46120.4|46142.9|46122.9|46142.9|46122.9|46140.4|46120.4|0
1646884630000|2022-03-10 03:57:10|46144.9|46124.9|46140.9|46120.9|46147.4|46127.4|46140.9|46120.9|1
1646884640000|2022-03-10 03:57:20|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|46138.4|46118.4|1
1646884650000|2022-03-10 03:57:30|46137.9|46117.9|46139.9|46119.9|46139.9|46119.9|46135.4|46115.4|0
1646884660000|2022-03-10 03:57:40|46140.4|46120.4|46142.9|46122.9|46142.9|46122.9|46140.4|46120.4|1
1646884670000|2022-03-10 03:57:50|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|0
1646884680000|2022-03-10 03:58:00|46142.9|46122.9|46142.9|46122.9|46142.9|46122.9|46142.9|46122.9|0
1646884720000|2022-03-10 03:58:40|||||||||1
1646884750000|2022-03-10 03:59:10|46140.9|46120.9|46140.4|46120.4|46140.9|46120.9|46140.4|46120.4|0
1646884760000|2022-03-10 03:59:20|46137.9|46117.9|46137.9|46117.9|46137.9|46117.9|46137.9|46117.9|1
1646884770000|2022-03-10 03:59:30|46135.4|46115.4|46135.4|46115.4|46135.4|46115.4|46135.4|46115.4|2
1646884780000|2022-03-10 03:59:40|46132.9|46112.9|46130.4|46110.4|46132.9|46112.9|46130.4|46110.4|1
1646884810000|2022-03-10 04:00:10|46132.9|46112.9|46130.4|46110.4|46134.5|46114.5|46130.4|46110.4|24
1646884820000|2022-03-10 04:00:20|46132.9|46112.9|46130.4|46110.4|46132.9|46112.9|46130.4|46110.4|0
1646884860000|2022-03-10 04:01:00|46128.4|46108.4|46127.9|46107.9|46128.4|46108.4|46127.9|46107.9|3
1646884870000|2022-03-10 04:01:10|46132.9|46112.9|46132.9|46112.9|46132.9|46112.9|46132.9|46112.9|1
1646884890000|2022-03-10 04:01:30|46137.4|46117.4|46137.4|46117.4|46140.4|46120.4|46137.4|46117.4|3
1646884920000|2022-03-10 04:02:00|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|46140.4|46120.4|3
1646884930000|2022-03-10 04:02:10|46142.9|46122.9|46145.4|46125.4|46145.4|46125.4|46142.9|46122.9|1
1646884940000|2022-03-10 04:02:20|46143.4|46123.4|46142.9|46122.9|46143.4|46123.4|46142.9|46122.9|0
1646884950000|2022-03-10 04:02:30|||||||||2
1646884960000|2022-03-10 04:02:40|46150.4|46130.4|46150.9|46130.9|46152.9|46132.9|46150.4|46130.4|1
1646884970000|2022-03-10 04:02:50|46152.9|46132.9|46157.9|46137.9|46157.9|46137.9|46152.9|46132.9|2
1646884990000|2022-03-10 04:03:10|||||||||1
1646885000000|2022-03-10 04:03:20|46155.9|46135.9|46152.4|46132.4|46155.9|46135.9|46150.4|46130.4|2
1646885010000|2022-03-10 04:03:30|46152.9|46132.9|46177.9|46157.9|46177.9|46157.9|46152.9|46132.9|9
1646885020000|2022-03-10 04:03:40|46170.4|46150.4|46181.5|46161.5|46181.5|46161.5|46170.4|46150.4|5
1646885050000|2022-03-10 04:04:10|46182.4|46162.4|46182.4|46162.4|46182.4|46162.4|46182.4|46162.4|1
1646885080000|2022-03-10 04:04:40|46185.4|46165.4|46180.9|46160.9|46185.4|46165.4|46180.9|46160.9|2
1646885090000|2022-03-10 04:04:50|46175.4|46155.4|46170.9|46150.9|46175.4|46155.4|46170.9|46150.9|2
1646885100000|2022-03-10 04:05:00|46168.4|46148.4|46168.9|46148.9|46170.9|46150.9|46168.4|46148.4|0
1646885110000|2022-03-10 04:05:10|46170.4|46150.4|46170.9|46150.9|46170.9|46150.9|46170.4|46150.4|0
1646885130000|2022-03-10 04:05:30|46168.4|46148.4|46168.4|46148.4|46168.4|46148.4|46168.4|46148.4|1
1646885140000|2022-03-10 04:05:40|46170.4|46150.4|46174.9|46154.9|46174.9|46154.9|46170.4|46150.4|0
1646885150000|2022-03-10 04:05:50|46179|46159|46179.9|46159.9|46179.9|46159.9|46179|46159|1
1646885160000|2022-03-10 04:06:00|46177.9|46157.9|46182.9|46162.9|46182.9|46162.9|46177.9|46157.9|2
1646885170000|2022-03-10 04:06:10|46191.4|46171.4|46192.9|46172.9|46192.9|46172.9|46188.4|46168.4|8
1646885180000|2022-03-10 04:06:20|46192.4|46172.4|46190.4|46170.4|46192.4|46172.4|46187.9|46167.9|4
1646885190000|2022-03-10 04:06:30|46189.9|46169.9|46190.4|46170.4|46190.4|46170.4|46187.9|46167.9|0
1646885200000|2022-03-10 04:06:40|46189.9|46169.9|46192.9|46172.9|46192.9|46172.9|46187.9|46167.9|4
1646885210000|2022-03-10 04:06:50|46194.9|46174.9|46194.9|46174.9|46194.9|46174.9|46194.9|46174.9|1
1646885220000|2022-03-10 04:07:00|46205.9|46185.9|46208.4|46188.4|46208.4|46188.4|46205.9|46185.9|6
1646885230000|2022-03-10 04:07:10|46217|46197|46212.9|46192.9|46217|46197|46212.9|46192.9|5
1646885240000|2022-03-10 04:07:20|46214.9|46194.9|46248.4|46228.4|46261.4|46241.4|46214.9|46194.9|40
1646885250000|2022-03-10 04:07:30|46246.4|46226.4|46246.4|46226.4|46246.4|46226.4|46245.9|46225.9|1
1646885260000|2022-03-10 04:07:40|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|0
1646885270000|2022-03-10 04:07:50|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|46243.9|46223.9|1
1646885280000|2022-03-10 04:08:00|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|0
1646885290000|2022-03-10 04:08:10|46221.4|46201.4|46211.4|46191.4|46221.4|46201.4|46211.4|46191.4|5
1646885310000|2022-03-10 04:08:30|46201.9|46181.9|46190.9|46170.9|46201.9|46181.9|46181.4|46161.4|13
1646885320000|2022-03-10 04:08:40|46191.4|46171.4|46218.9|46198.9|46218.9|46198.9|46191.4|46171.4|7
1646885340000|2022-03-10 04:09:00|46216.9|46196.9|46218.9|46198.9|46221.4|46201.4|46216.9|46196.9|3
1646885360000|2022-03-10 04:09:20|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|46221.4|46201.4|1
1646885370000|2022-03-10 04:09:30|46218.9|46198.9|46218.9|46198.9|46218.9|46198.9|46218.9|46198.9|2
1646885380000|2022-03-10 04:09:40|46216.4|46196.4|46216.4|46196.4|46216.4|46196.4|46216.4|46196.4|1
1646885390000|2022-03-10 04:09:50|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|0
1646885400000|2022-03-10 04:10:00|46215.9|46195.9|46210.9|46190.9|46215.9|46195.9|46210.9|46190.9|1
1646885420000|2022-03-10 04:10:20|46210.4|46190.4|46213.4|46193.4|46213.4|46193.4|46210.4|46190.4|2
1646885430000|2022-03-10 04:10:30|46215.4|46195.4|46218.4|46198.4|46220.9|46200.9|46215.4|46195.4|5
1646885440000|2022-03-10 04:10:40|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|3
1646885450000|2022-03-10 04:10:50|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|46220.4|46200.4|0
1646885460000|2022-03-10 04:11:00|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|46218.4|46198.4|0
1646885470000|2022-03-10 04:11:10|46218.9|46198.9|46215.9|46195.9|46218.9|46198.9|46215.9|46195.9|0
1646885480000|2022-03-10 04:11:20|46200.9|46180.9|46198.4|46178.4|46200.9|46180.9|46198.4|46178.4|2
1646885490000|2022-03-10 04:11:30|46195.9|46175.9|46198.9|46178.9|46198.9|46178.9|46195.9|46175.9|0
1646885510000|2022-03-10 04:11:50|46201.4|46181.4|46201.4|46181.4|46201.4|46181.4|46201.4|46181.4|0
1646885520000|2022-03-10 04:12:00|46205.4|46185.4|46205.9|46185.9|46205.9|46185.9|46205.4|46185.4|0
1646885550000|2022-03-10 04:12:30|46208.4|46188.4|46200.9|46180.9|46208.4|46188.4|46198.4|46178.4|5
1646885570000|2022-03-10 04:12:50|46202.9|46182.9|46203.4|46183.4|46203.4|46183.4|46202.9|46182.9|0
1646885580000|2022-03-10 04:13:00|46200.9|46180.9|46200.9|46180.9|46200.9|46180.9|46200.9|46180.9|1
1646885590000|2022-03-10 04:13:10|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|3
1646885600000|2022-03-10 04:13:20|46205.4|46185.4|46206.4|46186.4|46206.4|46186.4|46205.4|46185.4|0
1646885610000|2022-03-10 04:13:30|46208.9|46188.9|46208.4|46188.4|46210.9|46190.9|46208.4|46188.4|1
1646885620000|2022-03-10 04:13:40|46210.4|46190.4|46208.4|46188.4|46210.4|46190.4|46208.4|46188.4|0
1646885640000|2022-03-10 04:14:00|46205.9|46185.9|46205.9|46185.9|46205.9|46185.9|46205.9|46185.9|2
1646885650000|2022-03-10 04:14:10|||||||||1
1646885660000|2022-03-10 04:14:20|46203.9|46183.9|46201.9|46181.9|46203.9|46183.9|46201.9|46181.9|0
1646885670000|2022-03-10 04:14:30|46201.4|46181.4|46200.9|46180.9|46201.4|46181.4|46196.4|46176.4|4
1646885680000|2022-03-10 04:14:40|||||||||2
1646885690000|2022-03-10 04:14:50|46198.9|46178.9|46201.9|46181.9|46201.9|46181.9|46196.9|46176.9|1
1646885700000|2022-03-10 04:15:00|46203.9|46183.9|46203.9|46183.9|46203.9|46183.9|46203.9|46183.9|0
1646885710000|2022-03-10 04:15:10|46206.4|46186.4|46206.4|46186.4|46206.4|46186.4|46206.4|46186.4|0
1646885720000|2022-03-10 04:15:20|46203.9|46183.9|46200.9|46180.9|46205.9|46185.9|46200.9|46180.9|1
1646885730000|2022-03-10 04:15:30|46202.9|46182.9|46177.8|46157.8|46203.9|46183.9|46177.8|46157.8|7
1646885740000|2022-03-10 04:15:40|46176.9|46156.9|46176.4|46156.4|46176.9|46156.9|46176.4|46156.4|0
1646885750000|2022-03-10 04:15:50|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|0
1646885760000|2022-03-10 04:16:00|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|46179.4|46159.4|0
1646885790000|2022-03-10 04:16:30|46179.4|46159.4|46176.4|46156.4|46179.4|46159.4|46176.4|46156.4|2
1646885820000|2022-03-10 04:17:00|46178.4|46158.4|46176.4|46156.4|46178.9|46158.9|46176.4|46156.4|0
1646885840000|2022-03-10 04:17:20|46176.9|46156.9|46181.4|46161.4|46181.4|46161.4|46176.9|46156.9|0
1646885860000|2022-03-10 04:17:40|46179.4|46159.4|46176.4|46156.4|46179.4|46159.4|46176.4|46156.4|0
1646885870000|2022-03-10 04:17:50|46178.9|46158.9|46178.9|46158.9|46178.9|46158.9|46178.9|46158.9|0
1646885880000|2022-03-10 04:18:00|46190.4|46170.4|46186.4|46166.4|46191.4|46171.4|46186.4|46166.4|5
1646885890000|2022-03-10 04:18:10|46184.4|46164.4|46184.4|46164.4|46184.4|46164.4|46184.4|46164.4|0
1646885900000|2022-03-10 04:18:20|46182.3|46162.3|46181.9|46161.9|46182.3|46162.3|46181.9|46161.9|1
1646885910000|2022-03-10 04:18:30|46181.4|46161.4|46179.4|46159.4|46181.4|46161.4|46179.4|46159.4|1
1646885950000|2022-03-10 04:19:10|46177.3|46157.3|46179.4|46159.4|46179.4|46159.4|46176.9|46156.9|1
1646885960000|2022-03-10 04:19:20|46181.4|46161.4|46181.9|46161.9|46181.9|46161.9|46181.4|46161.4|0
1646885970000|2022-03-10 04:19:30|46184.4|46164.4|46186.9|46166.9|46186.9|46166.9|46184.4|46164.4|0
1646885980000|2022-03-10 04:19:40|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|2
1646885990000|2022-03-10 04:19:50|46181.9|46161.9|46174.8|46154.8|46181.9|46161.9|46174.8|46154.8|1
1646886000000|2022-03-10 04:20:00|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|0
1646886020000|2022-03-10 04:20:20|46176.9|46156.9|46176.9|46156.9|46176.9|46156.9|46176.9|46156.9|0
1646886030000|2022-03-10 04:20:30|46174.8|46154.8|46177.3|46157.3|46177.3|46157.3|46174.8|46154.8|2
1646886050000|2022-03-10 04:20:50|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|46175.3|46155.3|3
1646886060000|2022-03-10 04:21:00|46175.8|46155.8|46177.8|46157.8|46177.8|46157.8|46175.8|46155.8|0
1646886080000|2022-03-10 04:21:20|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|46177.3|46157.3|0
1646886090000|2022-03-10 04:21:30|46186.9|46166.9|46187.3|46167.3|46192.3|46172.3|46186.9|46166.9|4
1646886100000|2022-03-10 04:21:40|46185.3|46165.3|46188.9|46168.9|46188.9|46168.9|46184.8|46164.8|3
1646886120000|2022-03-10 04:22:00|46189.8|46169.8|46189.4|46169.4|46192.3|46172.3|46189.4|46169.4|9
1646886130000|2022-03-10 04:22:10|46197.8|46177.8|46193.3|46173.3|46200.8|46180.8|46190.8|46170.8|7
1646886140000|2022-03-10 04:22:20|46195.8|46175.8|46195.8|46175.8|46195.8|46175.8|46195.8|46175.8|2
1646886150000|2022-03-10 04:22:30|46198.3|46178.3|46198.3|46178.3|46200.8|46180.8|46198.3|46178.3|4
1646886160000|2022-03-10 04:22:40|46200.3|46180.3|46195.8|46175.8|46200.8|46180.8|46195.8|46175.8|7
1646886170000|2022-03-10 04:22:50|46195.3|46175.3|46195.8|46175.8|46195.8|46175.8|46195.3|46175.3|3
1646886200000|2022-03-10 04:23:20|46198.3|46178.3|46200.8|46180.8|46200.8|46180.8|46198.3|46178.3|2
1646886210000|2022-03-10 04:23:30|||||||||3
1646886220000|2022-03-10 04:23:40|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|4
1646886230000|2022-03-10 04:23:50|46211.9|46191.9|46213.3|46193.3|46213.3|46193.3|46211.9|46191.9|3
1646886240000|2022-03-10 04:24:00|46213.8|46193.8|46210.8|46190.8|46213.8|46193.8|46210.8|46190.8|2
1646886260000|2022-03-10 04:24:20|||||||||1
1646886280000|2022-03-10 04:24:40|46213.3|46193.3|46215.8|46195.8|46215.8|46195.8|46213.3|46193.3|1
1646886300000|2022-03-10 04:25:00|46218.3|46198.3|46215.8|46195.8|46218.3|46198.3|46215.8|46195.8|0
1646886310000|2022-03-10 04:25:10|46209.3|46189.3|46218.8|46198.8|46218.8|46198.8|46208.8|46188.8|18
1646886320000|2022-03-10 04:25:20|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|0
1646886340000|2022-03-10 04:25:40|46221.3|46201.3|46221.8|46201.8|46221.8|46201.8|46221.3|46201.3|0
1646886360000|2022-03-10 04:26:00|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|0
1646886370000|2022-03-10 04:26:10|46222.3|46202.3|46195.7|46175.7|46222.3|46202.3|46195.7|46175.7|5
1646886390000|2022-03-10 04:26:30|46194.3|46174.3|46194.3|46174.3|46194.3|46174.3|46194.3|46174.3|0
1646886400000|2022-03-10 04:26:40|46196.8|46176.8|46201.8|46181.8|46201.8|46181.8|46196.8|46176.8|2
1646886410000|2022-03-10 04:26:50|46202.3|46182.3|46204.3|46184.3|46204.3|46184.3|46202.3|46182.3|0
1646886420000|2022-03-10 04:27:00|46201.8|46181.8|46199.3|46179.3|46202.3|46182.3|46199.3|46179.3|4
1646886430000|2022-03-10 04:27:10|46199.8|46179.8|46202.3|46182.3|46204.8|46184.8|46199.3|46179.3|1
1646886440000|2022-03-10 04:27:20|46209.3|46189.3|46214.8|46194.8|46214.8|46194.8|46209.3|46189.3|3
1646886450000|2022-03-10 04:27:30|||||||||1
1646886460000|2022-03-10 04:27:40|46216.8|46196.8|46216.8|46196.8|46216.8|46196.8|46216.8|46196.8|0
1646886470000|2022-03-10 04:27:50|46218.8|46198.8|46226.8|46206.8|46226.8|46206.8|46218.8|46198.8|2
1646886490000|2022-03-10 04:28:10|46227.3|46207.3|46229.8|46209.8|46232.7|46212.7|46227.3|46207.3|0
1646886500000|2022-03-10 04:28:20|46224.3|46204.3|46214.3|46194.3|46224.3|46204.3|46214.3|46194.3|5
1646886520000|2022-03-10 04:28:40|46209.3|46189.3|46206.8|46186.8|46209.3|46189.3|46206.8|46186.8|1
1646886540000|2022-03-10 04:29:00|46205.8|46185.8|46201.8|46181.8|46205.8|46185.8|46199.3|46179.3|3
1646886550000|2022-03-10 04:29:10|46203.8|46183.8|46209.3|46189.3|46209.3|46189.3|46203.8|46183.8|2
1646886560000|2022-03-10 04:29:20|||||||||1
1646886570000|2022-03-10 04:29:30|46208.8|46188.8|46209.3|46189.3|46209.3|46189.3|46208.8|46188.8|0
1646886580000|2022-03-10 04:29:40|46206.8|46186.8|46208.8|46188.8|46208.8|46188.8|46206.8|46186.8|1
1646886590000|2022-03-10 04:29:50|46210.8|46190.8|46210.8|46190.8|46210.8|46190.8|46210.8|46190.8|0
1646886600000|2022-03-10 04:30:00|46206.8|46186.8|46209.3|46189.3|46209.3|46189.3|46201.8|46181.8|10
1646886620000|2022-03-10 04:30:20|46211.8|46191.8|46206.8|46186.8|46211.8|46191.8|46206.8|46186.8|2
1646886630000|2022-03-10 04:30:30|46204.3|46184.3|46201.8|46181.8|46204.8|46184.8|46200.2|46180.2|9
1646886640000|2022-03-10 04:30:40|46193.8|46173.8|46190.8|46170.8|46193.8|46173.8|46190.8|46170.8|3
1646886650000|2022-03-10 04:30:50|46191.3|46171.3|46190.8|46170.8|46191.3|46171.3|46190.8|46170.8|0
1646886660000|2022-03-10 04:31:00|46191.3|46171.3|46191.3|46171.3|46191.3|46171.3|46191.3|46171.3|2
1646886670000|2022-03-10 04:31:10|46196.3|46176.3|46199.8|46179.8|46199.8|46179.8|46194.3|46174.3|1
1646886680000|2022-03-10 04:31:20|46197.3|46177.3|46194.3|46174.3|46197.3|46177.3|46194.3|46174.3|0
1646886710000|2022-03-10 04:31:50|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|4
1646886720000|2022-03-10 04:32:00|46171.8|46151.8|46169.3|46149.3|46171.8|46151.8|46169.3|46149.3|7
1646886730000|2022-03-10 04:32:10|||||||||3
1646886740000|2022-03-10 04:32:20|46174.3|46154.3|46179.8|46159.8|46184.3|46164.3|46174.3|46154.3|3
1646886750000|2022-03-10 04:32:30|46181.8|46161.8|46186.8|46166.8|46188.8|46168.8|46181.8|46161.8|2
1646886770000|2022-03-10 04:32:50|46184.8|46164.8|46186.8|46166.8|46186.8|46166.8|46184.3|46164.3|0
1646886780000|2022-03-10 04:33:00|46198.8|46178.8|46196.8|46176.8|46199.3|46179.3|46196.8|46176.8|1
1646886790000|2022-03-10 04:33:10|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|0
1646886800000|2022-03-10 04:33:20|46192.3|46172.3|46196.3|46176.3|46196.3|46176.3|46192.3|46172.3|2
1646886810000|2022-03-10 04:33:30|46196.8|46176.8|46196.8|46176.8|46196.8|46176.8|46196.8|46176.8|1
1646886820000|2022-03-10 04:33:40|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|2
1646886830000|2022-03-10 04:33:50|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|2
1646886840000|2022-03-10 04:34:00|46196.8|46176.8|46199.3|46179.3|46199.3|46179.3|46196.8|46176.8|3
1646886850000|2022-03-10 04:34:10|||||||||2
1646886870000|2022-03-10 04:34:30|46194.3|46174.3|46196.8|46176.8|46196.8|46176.8|46194.3|46174.3|0
1646886880000|2022-03-10 04:34:40|46199.8|46179.8|46206.3|46186.3|46206.3|46186.3|46199.8|46179.8|2
1646886890000|2022-03-10 04:34:50|46207.3|46187.3|46207.3|46187.3|46207.3|46187.3|46207.3|46187.3|1
1646886900000|2022-03-10 04:35:00|46206.3|46186.3|46204.8|46184.8|46206.3|46186.3|46202.3|46182.3|6
1646886910000|2022-03-10 04:35:10|46202.3|46182.3|46204.3|46184.3|46204.3|46184.3|46202.3|46182.3|1
1646886930000|2022-03-10 04:35:30|46204.8|46184.8|46202.3|46182.3|46206.8|46186.8|46202.3|46182.3|0
1646886940000|2022-03-10 04:35:40|46204.8|46184.8|46204.3|46184.3|46204.8|46184.8|46201.8|46181.8|0
1646886950000|2022-03-10 04:35:50|46202.3|46182.3|46204.8|46184.8|46204.8|46184.8|46202.3|46182.3|0
1646886960000|2022-03-10 04:36:00|46200.7|46180.7|46199.3|46179.3|46200.7|46180.7|46199.3|46179.3|0
1646886970000|2022-03-10 04:36:10|46202.3|46182.3|46202.3|46182.3|46204.8|46184.8|46199.8|46179.8|2
1646886980000|2022-03-10 04:36:20|46206.3|46186.3|46206.8|46186.8|46206.8|46186.8|46206.3|46186.3|2
1646886990000|2022-03-10 04:36:30|46209.3|46189.3|46229.3|46209.3|46231.8|46211.8|46209.3|46189.3|6
1646887000000|2022-03-10 04:36:40|46234.8|46214.8|46231.8|46211.8|46234.8|46214.8|46229.8|46209.8|0
1646887010000|2022-03-10 04:36:50|46229.8|46209.8|46241.8|46221.8|46241.8|46221.8|46229.8|46209.8|1
1646887020000|2022-03-10 04:37:00|46242.3|46222.3|46242.3|46222.3|46242.3|46222.3|46242.3|46222.3|0
1646887040000|2022-03-10 04:37:20|46240.2|46220.2|46240.2|46220.2|46240.2|46220.2|46240.2|46220.2|0
1646887050000|2022-03-10 04:37:30|46239.8|46219.8|46244.3|46224.3|46244.3|46224.3|46239.8|46219.8|0
1646887060000|2022-03-10 04:37:40|46242.3|46222.3|46239.8|46219.8|46242.3|46222.3|46239.8|46219.8|0
1646887070000|2022-03-10 04:37:50|46241.8|46221.8|46234.3|46214.3|46241.8|46221.8|46234.3|46214.3|3
1646887080000|2022-03-10 04:38:00|46232.3|46212.3|46225.2|46205.2|46232.3|46212.3|46225.2|46205.2|0
1646887090000|2022-03-10 04:38:10|46224.8|46204.8|46228.8|46208.8|46228.8|46208.8|46224.8|46204.8|0
1646887100000|2022-03-10 04:38:20|46229.3|46209.3|46233.8|46213.8|46233.8|46213.8|46229.3|46209.3|1
1646887110000|2022-03-10 04:38:30|46235.8|46215.8|46239.3|46219.3|46239.3|46219.3|46233.8|46213.8|0
1646887140000|2022-03-10 04:39:00|46237.3|46217.3|46239.3|46219.3|46239.3|46219.3|46236.8|46216.8|1
1646887170000|2022-03-10 04:39:30|46236.8|46216.8|46236.8|46216.8|46236.8|46216.8|46236.3|46216.3|0
1646887180000|2022-03-10 04:39:40|46233.8|46213.8|46236.8|46216.8|46236.8|46216.8|46233.8|46213.8|0
1646887190000|2022-03-10 04:39:50|46236.3|46216.3|46233.8|46213.8|46236.3|46216.3|46233.8|46213.8|0
1646887200000|2022-03-10 04:40:00|46231.8|46211.8|46231.8|46211.8|46231.8|46211.8|46231.8|46211.8|0
1646887220000|2022-03-10 04:40:20|46234.8|46214.8|46234.8|46214.8|46234.8|46214.8|46234.8|46214.8|1
1646887250000|2022-03-10 04:40:50|46232.7|46212.7|46231.8|46211.8|46232.7|46212.7|46231.8|46211.8|1
1646887260000|2022-03-10 04:41:00|46229.3|46209.3|46229.3|46209.3|46229.3|46209.3|46229.3|46209.3|2
1646887270000|2022-03-10 04:41:10|46226.8|46206.8|46226.8|46206.8|46226.8|46206.8|46226.8|46206.8|0
1646887290000|2022-03-10 04:41:30|46224.8|46204.8|46223.8|46203.8|46224.8|46204.8|46223.8|46203.8|2
1646887310000|2022-03-10 04:41:50|46224.3|46204.3|46223.8|46203.8|46224.3|46204.3|46223.8|46203.8|0
1646887320000|2022-03-10 04:42:00|46221.8|46201.8|46214.3|46194.3|46221.8|46201.8|46214.3|46194.3|2
1646887340000|2022-03-10 04:42:20|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|0
1646887370000|2022-03-10 04:42:50|46209.8|46189.8|46212.3|46192.3|46212.3|46192.3|46209.8|46189.8|0
1646887380000|2022-03-10 04:43:00|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|0
1646887390000|2022-03-10 04:43:10|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|0
1646887400000|2022-03-10 04:43:20|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|1
1646887410000|2022-03-10 04:43:30|46221.3|46201.3|46223.3|46203.3|46223.8|46203.8|46219.3|46199.3|0
1646887420000|2022-03-10 04:43:40|46223.8|46203.8|46223.8|46203.8|46223.8|46203.8|46223.8|46203.8|0
1646887430000|2022-03-10 04:43:50|46221.8|46201.8|46223.8|46203.8|46223.8|46203.8|46219.3|46199.3|0
1646887450000|2022-03-10 04:44:10|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|0
1646887480000|2022-03-10 04:44:40|46219.8|46199.8|46219.3|46199.3|46219.8|46199.8|46219.3|46199.3|0
1646887490000|2022-03-10 04:44:50|46221.8|46201.8|46219.8|46199.8|46221.8|46201.8|46219.8|46199.8|1
1646887500000|2022-03-10 04:45:00|46221.8|46201.8|46221.8|46201.8|46221.8|46201.8|46219.8|46199.8|0
1646887550000|2022-03-10 04:45:50|46223.8|46203.8|46221.8|46201.8|46224.3|46204.3|46221.8|46201.8|1
1646887570000|2022-03-10 04:46:10|46224.3|46204.3|46223.8|46203.8|46224.3|46204.3|46221.8|46201.8|1
1646887580000|2022-03-10 04:46:20|46224.3|46204.3|46221.8|46201.8|46224.3|46204.3|46221.8|46201.8|2
1646887610000|2022-03-10 04:46:50|46219.8|46199.8|46214.3|46194.3|46219.8|46199.8|46214.3|46194.3|1
1646887630000|2022-03-10 04:47:10|46212.3|46192.3|46211.8|46191.8|46212.3|46192.3|46211.8|46191.8|0
1646887660000|2022-03-10 04:47:40|46209.3|46189.3|46209.3|46189.3|46209.3|46189.3|46209.3|46189.3|2
1646887680000|2022-03-10 04:48:00|46209.8|46189.8|46210.2|46190.2|46210.2|46190.2|46209.8|46189.8|0
1646887690000|2022-03-10 04:48:10|46209.8|46189.8|46209.8|46189.8|46210.2|46190.2|46209.8|46189.8|0
1646887700000|2022-03-10 04:48:20|||||||||1
1646887710000|2022-03-10 04:48:30|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|1
1646887730000|2022-03-10 04:48:50|46214.8|46194.8|46214.8|46194.8|46214.8|46194.8|46212.3|46192.3|0
1646887740000|2022-03-10 04:49:00|46212.7|46192.7|46212.3|46192.3|46212.7|46192.7|46212.3|46192.3|0
1646887760000|2022-03-10 04:49:20|46214.8|46194.8|46214.8|46194.8|46214.8|46194.8|46214.8|46194.8|0
1646887790000|2022-03-10 04:49:50|46212.7|46192.7|46212.3|46192.3|46212.7|46192.7|46212.3|46192.3|0
1646887800000|2022-03-10 04:50:00|46209.3|46189.3|46205.2|46185.2|46209.3|46189.3|46204.3|46184.3|3
1646887840000|2022-03-10 04:50:40|46204.8|46184.8|46196.8|46176.8|46204.8|46184.8|46193.8|46173.8|5
1646887850000|2022-03-10 04:50:50|46207.3|46187.3|46191.8|46171.8|46207.3|46187.3|46189.3|46169.3|5
1646887860000|2022-03-10 04:51:00|46189.8|46169.8|46191.8|46171.8|46191.8|46171.8|46189.3|46169.3|0
1646887870000|2022-03-10 04:51:10|46191.3|46171.3|46191.8|46171.8|46191.8|46171.8|46189.3|46169.3|5
1646887880000|2022-03-10 04:51:20|46188.8|46168.8|46186.8|46166.8|46189.3|46169.3|46186.8|46166.8|6
1646887920000|2022-03-10 04:52:00|46179.8|46159.8|46172.7|46152.7|46179.8|46159.8|46172.7|46152.7|2
1646887930000|2022-03-10 04:52:10|46170.7|46150.7|46170.2|46150.2|46170.7|46150.7|46170.2|46150.2|0
1646887940000|2022-03-10 04:52:20|46169.3|46149.3|46159.3|46139.3|46169.3|46149.3|46158.8|46138.8|10
1646887950000|2022-03-10 04:52:30|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|2
1646887960000|2022-03-10 04:52:40|46163.8|46143.8|46164.7|46144.7|46164.7|46144.7|46163.8|46143.8|2
1646887970000|2022-03-10 04:52:50|46169.7|46149.7|46174.3|46154.3|46174.3|46154.3|46169.3|46149.3|0
1646887980000|2022-03-10 04:53:00|46171.8|46151.8|46171.8|46151.8|46171.8|46151.8|46169.3|46149.3|4
1646887990000|2022-03-10 04:53:10|46169.3|46149.3|46171.3|46151.3|46171.3|46151.3|46169.3|46149.3|0
1646888000000|2022-03-10 04:53:20|46169.3|46149.3|46163.8|46143.8|46169.3|46149.3|46161.8|46141.8|2
1646888010000|2022-03-10 04:53:30|46164.3|46144.3|46162.2|46142.2|46164.3|46144.3|46162.2|46142.2|2
1646888020000|2022-03-10 04:53:40|46153.8|46133.8|46151.8|46131.8|46153.8|46133.8|46151.3|46131.3|7
1646888030000|2022-03-10 04:53:50|||||||||3
1646888040000|2022-03-10 04:54:00|46154.3|46134.3|46151.8|46131.8|46154.3|46134.3|46151.8|46131.8|6
1646888050000|2022-03-10 04:54:10|||||||||2
1646888060000|2022-03-10 04:54:20|46154.3|46134.3|46154.3|46134.3|46154.3|46134.3|46154.3|46134.3|0
1646888090000|2022-03-10 04:54:50|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46159.7|46139.7|2
1646888100000|2022-03-10 04:55:00|46159.7|46139.7|46159.7|46139.7|46159.7|46139.7|46159.7|46139.7|0
1646888140000|2022-03-10 04:55:40|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|0
1646888170000|2022-03-10 04:56:10|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|0
1646888180000|2022-03-10 04:56:20|46157.2|46137.2|46154.3|46134.3|46157.2|46137.2|46154.3|46134.3|3
1646888200000|2022-03-10 04:56:40|||||||||2
1646888210000|2022-03-10 04:56:50|46152.2|46132.2|46152.2|46132.2|46152.2|46132.2|46152.2|46132.2|3
1646888230000|2022-03-10 04:57:10|46156.8|46136.8|46156.8|46136.8|46156.8|46136.8|46156.8|46136.8|2
1646888250000|2022-03-10 04:57:30|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|0
1646888260000|2022-03-10 04:57:40|46164.3|46144.3|46164.3|46144.3|46164.3|46144.3|46164.3|46144.3|2
1646888270000|2022-03-10 04:57:50|46166.8|46146.8|46166.8|46146.8|46166.8|46146.8|46166.8|46146.8|0
1646888280000|2022-03-10 04:58:00|46169.3|46149.3|46162.2|46142.2|46169.3|46149.3|46162.2|46142.2|3
1646888290000|2022-03-10 04:58:10|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|0
1646888370000|2022-03-10 04:59:30|46169.3|46149.3|46181.8|46161.8|46181.8|46161.8|46169.3|46149.3|1
1646888460000|2022-03-10 05:01:00|46183.8|46163.8|46184.3|46164.3|46184.3|46164.3|46183.8|46163.8|0
1646888470000|2022-03-10 05:01:10|46186.8|46166.8|46189.3|46169.3|46189.7|46169.7|46186.8|46166.8|3
1646888510000|2022-03-10 05:01:50|46186.8|46166.8|46182.2|46162.2|46186.8|46166.8|46182.2|46162.2|5
1646888550000|2022-03-10 05:02:30|46177.2|46157.2|46176.8|46156.8|46177.2|46157.2|46176.8|46156.8|2
1646888560000|2022-03-10 05:02:40|46176.3|46156.3|46176.3|46156.3|46176.3|46156.3|46176.3|46156.3|2
1646888580000|2022-03-10 05:03:00|46174.3|46154.3|46176.8|46156.8|46176.8|46156.8|46174.3|46154.3|5
1646888600000|2022-03-10 05:03:20|46177.2|46157.2|46176.8|46156.8|46177.2|46157.2|46176.8|46156.8|0
1646888610000|2022-03-10 05:03:30|46177.2|46157.2|46176.8|46156.8|46177.2|46157.2|46176.8|46156.8|0
1646888620000|2022-03-10 05:03:40|46177.2|46157.2|46202.7|46182.7|46202.7|46182.7|46177.2|46157.2|7
1646888630000|2022-03-10 05:03:50|46210.2|46190.2|46200.2|46180.2|46210.2|46190.2|46200.2|46180.2|5
1646888640000|2022-03-10 05:04:00|46187.2|46167.2|46187.7|46167.7|46187.7|46167.7|46187.2|46167.2|2
1646888650000|2022-03-10 05:04:10|46193.2|46173.2|46208.2|46188.2|46212.2|46192.2|46193.2|46173.2|5
1646888660000|2022-03-10 05:04:20|46207.7|46187.7|46200.7|46180.7|46207.7|46187.7|46197.7|46177.7|5
1646888670000|2022-03-10 05:04:30|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|1
1646888690000|2022-03-10 05:04:50|46205.2|46185.2|46205.2|46185.2|46205.2|46185.2|46205.2|46185.2|2
1646888700000|2022-03-10 05:05:00|46207.2|46187.2|46242.7|46222.7|46242.7|46222.7|46207.2|46187.2|4
1646888710000|2022-03-10 05:05:10|46240.2|46220.2|46234.7|46214.7|46240.2|46220.2|46234.7|46214.7|11
1646888720000|2022-03-10 05:05:20|46203.2|46183.2|46190.2|46170.2|46203.2|46183.2|46190.2|46170.2|29
1646888730000|2022-03-10 05:05:30|46188.2|46168.2|46187.7|46167.7|46188.2|46168.2|46187.7|46167.7|0
1646888740000|2022-03-10 05:05:40|46188.7|46168.7|46200.2|46180.2|46201.8|46181.8|46188.7|46168.7|7
1646888760000|2022-03-10 05:06:00|46197.7|46177.7|46195.2|46175.2|46197.7|46177.7|46195.2|46175.2|3
1646888790000|2022-03-10 05:06:30|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|4
1646888800000|2022-03-10 05:06:40|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|2
1646888840000|2022-03-10 05:07:20|46187.2|46167.2|46167.7|46147.7|46187.2|46167.2|46167.7|46147.7|5
1646888850000|2022-03-10 05:07:30|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|1
1646888860000|2022-03-10 05:07:40|46163.2|46143.2|46162.7|46142.7|46163.2|46143.2|46162.7|46142.7|0
1646888880000|2022-03-10 05:08:00|46167.2|46147.2|46174.7|46154.7|46174.7|46154.7|46167.2|46147.2|7
1646888890000|2022-03-10 05:08:10|||||||||1
1646888940000|2022-03-10 05:09:00|46175.2|46155.2|46187.7|46167.7|46187.7|46167.7|46175.2|46155.2|5
1646888970000|2022-03-10 05:09:30|46185.7|46165.7|46185.2|46165.2|46187.7|46167.7|46185.2|46165.2|4
1646888980000|2022-03-10 05:09:40|46182.7|46162.7|46182.7|46162.7|46182.7|46162.7|46182.7|46162.7|0
1646888990000|2022-03-10 05:09:50|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|2
1646889000000|2022-03-10 05:10:00|||||||||2
1646889010000|2022-03-10 05:10:10|46170.2|46150.2|46170.2|46150.2|46170.2|46150.2|46170.2|46150.2|5
1646889020000|2022-03-10 05:10:20|46167.7|46147.7|46172.7|46152.7|46172.7|46152.7|46167.7|46147.7|4
1646889030000|2022-03-10 05:10:30|||||||||1
1646889100000|2022-03-10 05:11:40|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|2
1646889110000|2022-03-10 05:11:50|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|1
1646889160000|2022-03-10 05:12:40|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|3
1646889180000|2022-03-10 05:13:00|46172.2|46152.2|46161.2|46141.2|46172.2|46152.2|46161.2|46141.2|4
1646889190000|2022-03-10 05:13:10|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|46172.7|46152.7|4
1646889230000|2022-03-10 05:13:50|46174.7|46154.7|46175.2|46155.2|46175.2|46155.2|46174.7|46154.7|2
1646889240000|2022-03-10 05:14:00|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|0
1646889250000|2022-03-10 05:14:10|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|46175.2|46155.2|0
1646889270000|2022-03-10 05:14:30|46177.2|46157.2|46185.2|46165.2|46185.2|46165.2|46177.2|46157.2|1
1646889290000|2022-03-10 05:14:50|46189.3|46169.3|46187.7|46167.7|46189.3|46169.3|46187.7|46167.7|2
1646889300000|2022-03-10 05:15:00|46189.7|46169.7|46178.2|46158.2|46190.2|46170.2|46176.2|46156.2|5
1646889310000|2022-03-10 05:15:10|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|1
1646889340000|2022-03-10 05:15:40|46172.7|46152.7|46165.2|46145.2|46172.7|46152.7|46165.2|46145.2|1
1646889350000|2022-03-10 05:15:50|46157.7|46137.7|46147.7|46127.7|46157.7|46137.7|46147.7|46127.7|2
1646889360000|2022-03-10 05:16:00|46143.7|46123.7|46142.7|46122.7|46143.7|46123.7|46142.7|46122.7|1
1646889370000|2022-03-10 05:16:10|||||||||3
1646889380000|2022-03-10 05:16:20|46145.2|46125.2|46142.7|46122.7|46145.2|46125.2|46142.7|46122.7|5
1646889390000|2022-03-10 05:16:30|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|0
1646889400000|2022-03-10 05:16:40|46132.7|46112.7|46089.7|46069.7|46132.7|46112.7|46089.7|46069.7|27
1646889410000|2022-03-10 05:16:50|46087.7|46067.7|46090.2|46070.2|46093.7|46073.7|46087.7|46067.7|6
1646889420000|2022-03-10 05:17:00|||||||||1
1646889430000|2022-03-10 05:17:10|46104.7|46084.7|46108.2|46088.2|46110.2|46090.2|46104.7|46084.7|2
1646889440000|2022-03-10 05:17:20|46107.7|46087.7|46114.7|46094.7|46114.7|46094.7|46107.7|46087.7|2
1646889450000|2022-03-10 05:17:30|46110.2|46090.2|46105.7|46085.7|46110.2|46090.2|46105.7|46085.7|3
1646889460000|2022-03-10 05:17:40|46102.7|46082.7|46097.7|46077.7|46102.7|46082.7|46097.7|46077.7|2
1646889470000|2022-03-10 05:17:50|46100.2|46080.2|46110.2|46090.2|46110.2|46090.2|46097.7|46077.7|4
1646889480000|2022-03-10 05:18:00|46112.2|46092.2|46110.2|46090.2|46112.7|46092.7|46109.7|46089.7|4
1646889500000|2022-03-10 05:18:20|46108.2|46088.2|46110.2|46090.2|46110.2|46090.2|46102.7|46082.7|1
1646889510000|2022-03-10 05:18:30|46112.7|46092.7|46115.2|46095.2|46115.2|46095.2|46112.7|46092.7|1
1646889520000|2022-03-10 05:18:40|46112.7|46092.7|46115.2|46095.2|46115.2|46095.2|46112.7|46092.7|0
1646889530000|2022-03-10 05:18:50|46117.7|46097.7|46117.7|46097.7|46117.7|46097.7|46117.7|46097.7|0
1646889540000|2022-03-10 05:19:00|46127.7|46107.7|46130.2|46110.2|46130.2|46110.2|46127.7|46107.7|4
1646889560000|2022-03-10 05:19:20|46132.7|46112.7|46142.7|46122.7|46142.7|46122.7|46132.7|46112.7|4
1646889570000|2022-03-10 05:19:30|46145.2|46125.2|46135.2|46115.2|46145.2|46125.2|46135.2|46115.2|3
1646889580000|2022-03-10 05:19:40|46133.2|46113.2|46130.2|46110.2|46133.2|46113.2|46128.7|46108.7|5
1646889590000|2022-03-10 05:19:50|46129.7|46109.7|46132.2|46112.2|46132.2|46112.2|46129.7|46109.7|5
1646889600000|2022-03-10 05:20:00|46132.7|46112.7|46133.2|46113.2|46133.2|46113.2|46132.7|46112.7|2
1646889610000|2022-03-10 05:20:10|46135.2|46115.2|46144.7|46124.7|46144.7|46124.7|46135.2|46115.2|3
1646889620000|2022-03-10 05:20:20|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|1
1646889630000|2022-03-10 05:20:30|46138.2|46118.2|46137.7|46117.7|46138.2|46118.2|46137.7|46117.7|0
1646889640000|2022-03-10 05:20:40|||||||||3
1646889660000|2022-03-10 05:21:00|46138.2|46118.2|46140.2|46120.2|46140.2|46120.2|46138.2|46118.2|1
1646889670000|2022-03-10 05:21:10|46142.7|46122.7|46150.2|46130.2|46150.2|46130.2|46142.7|46122.7|1
1646889680000|2022-03-10 05:21:20|46149.7|46129.7|46140.2|46120.2|46150.2|46130.2|46140.2|46120.2|3
1646889700000|2022-03-10 05:21:40|46137.7|46117.7|46135.2|46115.2|46137.7|46117.7|46135.2|46115.2|0
1646889740000|2022-03-10 05:22:20|46132.7|46112.7|46130.2|46110.2|46132.7|46112.7|46130.2|46110.2|3
1646889750000|2022-03-10 05:22:30|46128.2|46108.2|46127.7|46107.7|46128.2|46108.2|46127.7|46107.7|2
1646889760000|2022-03-10 05:22:40|46125.2|46105.2|46127.7|46107.7|46127.7|46107.7|46125.2|46105.2|4
1646889790000|2022-03-10 05:23:10|46133.2|46113.2|46140.7|46120.7|46140.7|46120.7|46133.2|46113.2|2
1646889800000|2022-03-10 05:23:20|46142.7|46122.7|46160.2|46140.2|46160.2|46140.2|46142.7|46122.7|3
1646889820000|2022-03-10 05:23:40|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|1
1646889830000|2022-03-10 05:23:50|||||||||1
1646889840000|2022-03-10 05:24:00|46159.7|46139.7|46160.2|46140.2|46160.2|46140.2|46159.7|46139.7|1
1646889850000|2022-03-10 05:24:10|46162.2|46142.2|46160.2|46140.2|46162.2|46142.2|46160.2|46140.2|1
1646889880000|2022-03-10 05:24:40|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|46165.2|46145.2|1
1646889900000|2022-03-10 05:25:00|||||||||1
1646889910000|2022-03-10 05:25:10|46167.7|46147.7|46167.7|46147.7|46167.7|46147.7|46167.7|46147.7|1
1646889920000|2022-03-10 05:25:20|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|46155.2|46135.2|1
1646889980000|2022-03-10 05:26:20|46152.7|46132.7|46152.7|46132.7|46152.7|46132.7|46152.7|46132.7|0
1646889990000|2022-03-10 05:26:30|46147.7|46127.7|46147.7|46127.7|46147.7|46127.7|46147.7|46127.7|1
1646890000000|2022-03-10 05:26:40|46152.7|46132.7|46152.7|46132.7|46152.7|46132.7|46152.7|46132.7|2
1646890020000|2022-03-10 05:27:00|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|2
1646890030000|2022-03-10 05:27:10|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|46157.7|46137.7|0
1646890040000|2022-03-10 05:27:20|||||||||3
1646890070000|2022-03-10 05:27:50|46155.2|46135.2|46140.2|46120.2|46155.2|46135.2|46140.2|46120.2|4
1646890080000|2022-03-10 05:28:00|46137.7|46117.7|46130.7|46110.7|46137.7|46117.7|46130.7|46110.7|0
1646890110000|2022-03-10 05:28:30|46132.7|46112.7|46137.7|46117.7|46137.7|46117.7|46132.7|46112.7|7
1646890120000|2022-03-10 05:28:40|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|46140.2|46120.2|0
1646890130000|2022-03-10 05:28:50|46143.2|46123.2|46145.7|46125.7|46145.7|46125.7|46143.2|46123.2|1
1646890140000|2022-03-10 05:29:00|46147.7|46127.7|46147.7|46127.7|46147.7|46127.7|46147.7|46127.7|2
1646890150000|2022-03-10 05:29:10|||||||||1
1646890160000|2022-03-10 05:29:20|46140.2|46120.2|46135.2|46115.2|46140.2|46120.2|46135.2|46115.2|4
1646890180000|2022-03-10 05:29:40|46122.7|46102.7|46133.8|46113.8|46133.8|46113.8|46122.7|46102.7|6
1646890190000|2022-03-10 05:29:50|46134.7|46114.7|46143.2|46123.2|46143.2|46123.2|46134.7|46114.7|2
1646890200000|2022-03-10 05:30:00|46145.7|46125.7|46140.2|46120.2|46167.7|46147.7|46130.7|46110.7|28
1646890210000|2022-03-10 05:30:10|46142.7|46122.7|46180.2|46160.2|46180.2|46160.2|46142.7|46122.7|15
1646890220000|2022-03-10 05:30:20|46177.7|46157.7|46172.2|46152.2|46178.2|46158.2|46167.7|46147.7|6
1646890230000|2022-03-10 05:30:30|46175.2|46155.2|46185.2|46165.2|46187.7|46167.7|46175.2|46155.2|7
1646890240000|2022-03-10 05:30:40|46180.2|46160.2|46197.7|46177.7|46200.2|46180.2|46180.2|46160.2|4
1646890250000|2022-03-10 05:30:50|46197.2|46177.2|46182.7|46162.7|46197.2|46177.2|46180.7|46160.7|3
1646890260000|2022-03-10 05:31:00|46180.7|46160.7|46145.2|46125.2|46180.7|46160.7|46145.2|46125.2|9
1646890270000|2022-03-10 05:31:10|46143.2|46123.2|46167.7|46147.7|46167.7|46147.7|46125.2|46105.2|20
1646890280000|2022-03-10 05:31:20|46170.2|46150.2|46167.7|46147.7|46170.2|46150.2|46167.7|46147.7|4
1646890290000|2022-03-10 05:31:30|46167.2|46147.2|46160.2|46140.2|46167.2|46147.2|46160.2|46140.2|2
1646890300000|2022-03-10 05:31:40|46162.7|46142.7|46165.7|46145.7|46165.7|46145.7|46162.7|46142.7|1
1646890310000|2022-03-10 05:31:50|46168.2|46148.2|46170.2|46150.2|46170.2|46150.2|46168.2|46148.2|2
1646890320000|2022-03-10 05:32:00|||||||||4
1646890330000|2022-03-10 05:32:10|46158.2|46138.2|46147.7|46127.7|46158.2|46138.2|46147.7|46127.7|13
1646890340000|2022-03-10 05:32:20|46145.2|46125.2|46142.7|46122.7|46145.2|46125.2|46142.7|46122.7|2
1646890350000|2022-03-10 05:32:30|46138.2|46118.2|46135.2|46115.2|46138.2|46118.2|46131.7|46111.7|3
1646890360000|2022-03-10 05:32:40|46133.2|46113.2|46125.2|46105.2|46133.2|46113.2|46125.2|46105.2|5
1646890370000|2022-03-10 05:32:50|46129.7|46109.7|46135.2|46115.2|46135.2|46115.2|46129.7|46109.7|0
1646890380000|2022-03-10 05:33:00|46137.2|46117.2|46138.7|46118.7|46150.2|46130.2|46130.2|46110.2|21
1646890390000|2022-03-10 05:33:10|46137.7|46117.7|46145.2|46125.2|46145.2|46125.2|46137.7|46117.7|3
1646890400000|2022-03-10 05:33:20|46147.7|46127.7|46157.7|46137.7|46162.7|46142.7|46147.7|46127.7|6
1646890410000|2022-03-10 05:33:30|46148.7|46128.7|46129.7|46109.7|46148.7|46128.7|46129.7|46109.7|6
1646890420000|2022-03-10 05:33:40|46127.7|46107.7|46127.7|46107.7|46127.7|46107.7|46123.2|46103.2|1
1646890430000|2022-03-10 05:33:50|46125.2|46105.2|46122.7|46102.7|46127.7|46107.7|46122.7|46102.7|0
1646890440000|2022-03-10 05:34:00|46112.2|46092.2|46112.7|46092.7|46112.7|46092.7|46112.2|46092.2|2
1646890450000|2022-03-10 05:34:10|46114.7|46094.7|46115.2|46095.2|46115.2|46095.2|46114.7|46094.7|2
1646890460000|2022-03-10 05:34:20|46113.2|46093.2|46075.7|46055.7|46113.2|46093.2|46075.7|46055.7|14
1646890470000|2022-03-10 05:34:30|46073.7|46053.7|46086.7|46066.7|46086.7|46066.7|46073.2|46053.2|17
1646890480000|2022-03-10 05:34:40|46087.2|46067.2|46105.2|46085.2|46105.2|46085.2|46087.2|46067.2|11
1646890490000|2022-03-10 05:34:50|46107.2|46087.2|46100.7|46080.7|46112.7|46092.7|46100.7|46080.7|9
1646890500000|2022-03-10 05:35:00|46102.7|46082.7|46097.7|46077.7|46103.2|46083.2|46097.7|46077.7|2
1646890510000|2022-03-10 05:35:10|46095.2|46075.2|46087.7|46067.7|46095.2|46075.2|46085.2|46065.2|4
1646890520000|2022-03-10 05:35:20|46089.7|46069.7|46090.2|46070.2|46090.2|46070.2|46089.7|46069.7|2
1646890530000|2022-03-10 05:35:30|46085.2|46065.2|46081.2|46061.2|46085.2|46065.2|46081.2|46061.2|3
1646890540000|2022-03-10 05:35:40|46080.2|46060.2|46080.2|46060.2|46080.2|46060.2|46077.7|46057.7|3
1646890550000|2022-03-10 05:35:50|46082.7|46062.7|46079.7|46059.7|46082.7|46062.7|46079.7|46059.7|4
1646890560000|2022-03-10 05:36:00|46077.7|46057.7|46077.7|46057.7|46079.7|46059.7|46072.7|46052.7|9
1646890570000|2022-03-10 05:36:10|46075.2|46055.2|46072.7|46052.7|46077.2|46057.2|46070.2|46050.2|9
1646890580000|2022-03-10 05:36:20|46070.2|46050.2|46050.2|46030.2|46072.7|46052.7|46050.2|46030.2|11
1646890590000|2022-03-10 05:36:30|46052.7|46032.7|46047.7|46027.7|46052.7|46032.7|46047.7|46027.7|6
1646890600000|2022-03-10 05:36:40|46052.2|46032.2|46065.2|46045.2|46065.2|46045.2|46052.2|46032.2|5
1646890610000|2022-03-10 05:36:50|46067.7|46047.7|46072.7|46052.7|46075.2|46055.2|46067.7|46047.7|2
1646890620000|2022-03-10 05:37:00|46070.2|46050.2|46057.7|46037.7|46070.2|46050.2|46055.7|46035.7|10
1646890630000|2022-03-10 05:37:10|46048.2|46028.2|46088.2|46068.2|46090.2|46070.2|46048.2|46028.2|10
1646890640000|2022-03-10 05:37:20|46092.2|46072.2|46096.7|46076.7|46096.7|46076.7|46092.2|46072.2|0
1646890650000|2022-03-10 05:37:30|46097.2|46077.2|46104.7|46084.7|46104.7|46084.7|46097.2|46077.2|1
1646890660000|2022-03-10 05:37:40|46107.7|46087.7|46097.7|46077.7|46107.7|46087.7|46092.7|46072.7|12
1646890670000|2022-03-10 05:37:50|46095.2|46075.2|46095.2|46075.2|46097.2|46077.2|46095.2|46075.2|1
1646890680000|2022-03-10 05:38:00|46090.7|46070.7|46090.2|46070.2|46090.7|46070.7|46087.7|46067.7|8
1646890700000|2022-03-10 05:38:20|46092.7|46072.7|46119.2|46099.2|46125.2|46105.2|46092.7|46072.7|9
1646890710000|2022-03-10 05:38:30|46119.7|46099.7|46117.7|46097.7|46122.2|46102.2|46117.7|46097.7|3
1646890720000|2022-03-10 05:38:40|46132.7|46112.7|46130.2|46110.2|46132.7|46112.7|46130.2|46110.2|5
1646890730000|2022-03-10 05:38:50|46127.7|46107.7|46118.2|46098.2|46127.7|46107.7|46114.7|46094.7|5
1646890740000|2022-03-10 05:39:00|46112.7|46092.7|46110.7|46090.7|46112.7|46092.7|46110.7|46090.7|4
1646890750000|2022-03-10 05:39:10|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|46112.7|46092.7|2
1646890770000|2022-03-10 05:39:30|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|46114.7|46094.7|2
1646890780000|2022-03-10 05:39:40|46131.7|46111.7|46143.2|46123.2|46150.2|46130.2|46131.7|46111.7|16
1646890790000|2022-03-10 05:39:50|46142.7|46122.7|46142.7|46122.7|46142.7|46122.7|46142.7|46122.7|0
1646890800000|2022-03-10 05:40:00|46144.7|46124.7|46140.2|46120.2|46147.2|46127.2|46135.2|46115.2|5
1646890810000|2022-03-10 05:40:10|46142.2|46122.2|46142.7|46122.7|46142.7|46122.7|46142.2|46122.2|0
1646890820000|2022-03-10 05:40:20|46140.7|46120.7|46142.7|46122.7|46142.7|46122.7|46140.2|46120.2|2
1646890830000|2022-03-10 05:40:30|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|46135.2|46115.2|1
1646890850000|2022-03-10 05:40:50|46130.2|46110.2|46105.7|46085.7|46130.2|46110.2|46105.7|46085.7|9
1646890860000|2022-03-10 05:41:00|46107.7|46087.7|46107.7|46087.7|46107.7|46087.7|46107.7|46087.7|0
1646890870000|2022-03-10 05:41:10|46100.2|46080.2|46092.7|46072.7|46100.2|46080.2|46092.7|46072.7|3
1646890880000|2022-03-10 05:41:20|46090.2|46070.2|46092.7|46072.7|46092.7|46072.7|46090.2|46070.2|4
1646890890000|2022-03-10 05:41:30|46090.2|46070.2|46067.7|46047.7|46090.2|46070.2|46067.7|46047.7|2
1646890900000|2022-03-10 05:41:40|46069.7|46049.7|46090.2|46070.2|46090.2|46070.2|46069.7|46049.7|5
1646890910000|2022-03-10 05:41:50|46087.7|46067.7|46085.2|46065.2|46087.7|46067.7|46085.2|46065.2|3
1646890920000|2022-03-10 05:42:00|46087.7|46067.7|46087.7|46067.7|46087.7|46067.7|46087.7|46067.7|4
1646890930000|2022-03-10 05:42:10|46083.7|46063.7|46070.2|46050.2|46083.7|46063.7|46067.7|46047.7|9
1646890940000|2022-03-10 05:42:20|46072.2|46052.2|46070.2|46050.2|46072.7|46052.7|46070.2|46050.2|4
1646890950000|2022-03-10 05:42:30|46072.7|46052.7|46060.2|46040.2|46072.7|46052.7|46060.2|46040.2|7
1646890960000|2022-03-10 05:42:40|46067.7|46047.7|46070.2|46050.2|46070.2|46050.2|46067.7|46047.7|3
1646890970000|2022-03-10 05:42:50|46072.7|46052.7|46085.2|46065.2|46085.2|46065.2|46072.7|46052.7|5
1646890980000|2022-03-10 05:43:00|46087.2|46067.2|46087.2|46067.2|46087.2|46067.2|46087.2|46067.2|2
1646891000000|2022-03-10 05:43:20|46072.7|46052.7|46082.7|46062.7|46082.7|46062.7|46072.7|46052.7|4
1646891010000|2022-03-10 05:43:30|46080.2|46060.2|46080.2|46060.2|46080.2|46060.2|46080.2|46060.2|0
1646891020000|2022-03-10 05:43:40|46082.2|46062.2|46085.2|46065.2|46085.2|46065.2|46082.2|46062.2|0
1646891030000|2022-03-10 05:43:50|46087.7|46067.7|46085.7|46065.7|46087.7|46067.7|46085.7|46065.7|6
1646891040000|2022-03-10 05:44:00|46085.2|46065.2|46077.7|46057.7|46087.7|46067.7|46077.7|46057.7|5
1646891050000|2022-03-10 05:44:10|46082.2|46062.2|46084.7|46064.7|46084.7|46064.7|46082.2|46062.2|0
1646891060000|2022-03-10 05:44:20|46085.2|46065.2|46085.2|46065.2|46085.7|46065.7|46085.2|46065.2|2
1646891070000|2022-03-10 05:44:30|46087.7|46067.7|46092.2|46072.2|46092.2|46072.2|46087.2|46067.2|0
1646891080000|2022-03-10 05:44:40|46092.7|46072.7|46080.2|46060.2|46092.7|46072.7|46080.2|46060.2|2
1646891090000|2022-03-10 05:44:50|46079.7|46059.7|46079.7|46059.7|46079.7|46059.7|46079.7|46059.7|1
1646891100000|2022-03-10 05:45:00|46077.7|46057.7|46077.7|46057.7|46077.7|46057.7|46077.2|46057.2|0
1646891110000|2022-03-10 05:45:10|46078.2|46058.2|46082.7|46062.7|46082.7|46062.7|46078.2|46058.2|0
1646891120000|2022-03-10 05:45:20|46085.2|46065.2|46085.2|46065.2|46085.2|46065.2|46082.7|46062.7|4
1646891130000|2022-03-10 05:45:30|46087.7|46067.7|46095.2|46075.2|46095.2|46075.2|46087.7|46067.7|1
1646891140000|2022-03-10 05:45:40|46097.7|46077.7|46102.7|46082.7|46102.7|46082.7|46097.7|46077.7|9
1646891150000|2022-03-10 05:45:50|46105.2|46085.2|46107.7|46087.7|46107.7|46087.7|46105.2|46085.2|2
1646891160000|2022-03-10 05:46:00|46103.2|46083.2|46097.7|46077.7|46103.2|46083.2|46097.7|46077.7|6
1646891170000|2022-03-10 05:46:10|46099.7|46079.7|46100.2|46080.2|46102.7|46082.7|46099.7|46079.7|2
1646891180000|2022-03-10 05:46:20|46100.7|46080.7|46100.2|46080.2|46102.7|46082.7|46100.2|46080.2|1
1646891190000|2022-03-10 05:46:30|46097.7|46077.7|46097.7|46077.7|46097.7|46077.7|46097.7|46077.7|2
1646891200000|2022-03-10 05:46:40|46095.2|46075.2|46092.7|46072.7|46095.2|46075.2|46092.7|46072.7|1
1646891210000|2022-03-10 05:46:50|46090.7|46070.7|46082.7|46062.7|46092.7|46072.7|46082.7|46062.7|5
1646891220000|2022-03-10 05:47:00|46077.7|46057.7|46080.2|46060.2|46080.2|46060.2|46075.7|46055.7|4
1646891230000|2022-03-10 05:47:10|46077.7|46057.7|46077.7|46057.7|46077.7|46057.7|46077.7|46057.7|4
1646891240000|2022-03-10 05:47:20|46078.2|46058.2|46082.7|46062.7|46082.7|46062.7|46078.2|46058.2|0
1646891250000|2022-03-10 05:47:30|46084.7|46064.7|46090.2|46070.2|46090.2|46070.2|46084.7|46064.7|4
1646891260000|2022-03-10 05:47:40|46087.7|46067.7|46087.2|46067.2|46090.2|46070.2|46087.2|46067.2|2
1646891280000|2022-03-10 05:48:00|46087.7|46067.7|46095.2|46075.2|46095.2|46075.2|46087.7|46067.7|0
1646891290000|2022-03-10 05:48:10|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|0
1646891300000|2022-03-10 05:48:20|46102.7|46082.7|46100.2|46080.2|46102.7|46082.7|46100.2|46080.2|1
1646891310000|2022-03-10 05:48:30|46098.2|46078.2|46098.2|46078.2|46098.2|46078.2|46098.2|46078.2|3
1646891320000|2022-03-10 05:48:40|46097.7|46077.7|46092.7|46072.7|46097.7|46077.7|46092.7|46072.7|6
1646891330000|2022-03-10 05:48:50|46087.7|46067.7|46084.7|46064.7|46087.7|46067.7|46084.7|46064.7|7
1646891340000|2022-03-10 05:49:00|46082.7|46062.7|46080.2|46060.2|46082.7|46062.7|46080.2|46060.2|1
1646891350000|2022-03-10 05:49:10|46078.2|46058.2|46080.7|46060.7|46080.7|46060.7|46078.2|46058.2|1
1646891360000|2022-03-10 05:49:20|46078.2|46058.2|46073.7|46053.7|46078.2|46058.2|46073.7|46053.7|1
1646891370000|2022-03-10 05:49:30|46077.7|46057.7|46076.2|46056.2|46077.7|46057.7|46076.2|46056.2|2
1646891380000|2022-03-10 05:49:40|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|46078.7|46058.7|2
1646891390000|2022-03-10 05:49:50|46083.2|46063.2|46098.7|46078.7|46098.7|46078.7|46083.2|46063.2|6
1646891400000|2022-03-10 05:50:00|46101.2|46081.2|46134.2|46114.2|46134.2|46114.2|46101.2|46081.2|6
1646891410000|2022-03-10 05:50:10|46133.7|46113.7|46133.7|46113.7|46133.7|46113.7|46133.7|46113.7|5
1646891420000|2022-03-10 05:50:20|46136.2|46116.2|46138.2|46118.2|46138.2|46118.2|46136.2|46116.2|0
1646891430000|2022-03-10 05:50:30|46138.7|46118.7|46138.7|46118.7|46138.7|46118.7|46138.7|46118.7|0
1646891440000|2022-03-10 05:50:40|46141.2|46121.2|46141.2|46121.2|46141.2|46121.2|46141.2|46121.2|1
1646891450000|2022-03-10 05:50:50|46143.7|46123.7|46158.7|46138.7|46158.7|46138.7|46138.7|46118.7|18
1646891460000|2022-03-10 05:51:00|46162.2|46142.2|46194.1|46174.1|46220.6|46200.6|46159.7|46139.7|61
1646891470000|2022-03-10 05:51:10|46189.1|46169.1|46174.1|46154.1|46189.1|46169.1|46167.1|46147.1|7
1646891480000|2022-03-10 05:51:20|46173.6|46153.6|46169.1|46149.1|46174.1|46154.1|46169.1|46149.1|19
1646891490000|2022-03-10 05:51:30|46169.6|46149.6|46171.6|46151.6|46171.6|46151.6|46169.1|46149.1|2
1646891500000|2022-03-10 05:51:40|46169.6|46149.6|46166.6|46146.6|46171.6|46151.6|46166.6|46146.6|1
1646891510000|2022-03-10 05:51:50|46171.1|46151.1|46181.1|46161.1|46181.1|46161.1|46171.1|46151.1|4
1646891520000|2022-03-10 05:52:00|46177.1|46157.1|46168.6|46148.6|46177.1|46157.1|46168.1|46148.1|13
1646891540000|2022-03-10 05:52:20|46166.6|46146.6|46166.6|46146.6|46166.6|46146.6|46166.6|46146.6|0
1646891550000|2022-03-10 05:52:30|46164.1|46144.1|46154.1|46134.1|46164.1|46144.1|46154.1|46134.1|3
1646891560000|2022-03-10 05:52:40|46164.1|46144.1|46159.6|46139.6|46164.1|46144.1|46159.6|46139.6|7
1646891570000|2022-03-10 05:52:50|46159.1|46139.1|46159.1|46139.1|46159.1|46139.1|46159.1|46139.1|19
1646891580000|2022-03-10 05:53:00|46159.6|46139.6|46147.1|46127.1|46159.6|46139.6|46144.6|46124.6|6
1646891590000|2022-03-10 05:53:10|46142.1|46122.1|46142.1|46122.1|46142.1|46122.1|46142.1|46122.1|2
1646891600000|2022-03-10 05:53:20|46144.1|46124.1|46109.1|46089.1|46144.1|46124.1|46107.1|46087.1|10
1646891610000|2022-03-10 05:53:30|46109.6|46089.6|46114.1|46094.1|46114.1|46094.1|46107.1|46087.1|2
1646891630000|2022-03-10 05:53:50|46116.1|46096.1|46107.6|46087.6|46122.6|46102.6|46107.6|46087.6|8
1646891640000|2022-03-10 05:54:00|46107.1|46087.1|46107.6|46087.6|46107.6|46087.6|46102.6|46082.6|5
1646891650000|2022-03-10 05:54:10|46104.6|46084.6|46104.6|46084.6|46104.6|46084.6|46102.1|46082.1|6
1646891670000|2022-03-10 05:54:30|46109.6|46089.6|46117.1|46097.1|46117.1|46097.1|46109.6|46089.6|10
1646891680000|2022-03-10 05:54:40|46119.1|46099.1|46119.6|46099.6|46119.6|46099.6|46119.1|46099.1|2
1646891690000|2022-03-10 05:54:50|46115.1|46095.1|46109.6|46089.6|46115.1|46095.1|46109.6|46089.6|7
1646891700000|2022-03-10 05:55:00|46104.1|46084.1|46104.1|46084.1|46104.1|46084.1|46104.1|46084.1|4
1646891710000|2022-03-10 05:55:10|46100.1|46080.1|46100.1|46080.1|46104.1|46084.1|46098.1|46078.1|4
1646891720000|2022-03-10 05:55:20|46099.6|46079.6|46097.6|46077.6|46099.6|46079.6|46097.6|46077.6|0
1646891730000|2022-03-10 05:55:30|46094.1|46074.1|46094.1|46074.1|46094.1|46074.1|46094.1|46074.1|1
1646891740000|2022-03-10 05:55:40|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|46096.1|46076.1|0
1646891750000|2022-03-10 05:55:50|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|0
1646891760000|2022-03-10 05:56:00|46098.6|46078.6|46103.1|46083.1|46103.1|46083.1|46098.6|46078.6|1
1646891770000|2022-03-10 05:56:10|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|46103.6|46083.6|0
1646891780000|2022-03-10 05:56:20|46101.1|46081.1|46071.1|46051.1|46101.1|46081.1|46071.1|46051.1|14
1646891790000|2022-03-10 05:56:30|46073.1|46053.1|46075.6|46055.6|46076.1|46056.1|46073.1|46053.1|1
1646891800000|2022-03-10 05:56:40|46073.6|46053.6|46081.1|46061.1|46085.6|46065.6|46073.6|46053.6|2
1646891810000|2022-03-10 05:56:50|46079.1|46059.1|46069.1|46049.1|46079.1|46059.1|46067.1|46047.1|3
1646891820000|2022-03-10 05:57:00|46071.1|46051.1|46086.1|46066.1|46086.1|46066.1|46069.6|46049.6|9
1646891830000|2022-03-10 05:57:10|46080.1|46060.1|46071.1|46051.1|46080.1|46060.1|46071.1|46051.1|3
1646891840000|2022-03-10 05:57:20|46073.1|46053.1|46070.6|46050.6|46075.6|46055.6|46070.6|46050.6|6
1646891850000|2022-03-10 05:57:30|46065.6|46045.6|46058.1|46038.1|46065.6|46045.6|46058.1|46038.1|4
1646891860000|2022-03-10 05:57:40|46053.1|46033.1|46034.1|46014.1|46053.1|46033.1|46027.6|46007.6|14
1646891870000|2022-03-10 05:57:50|46032.1|46012.1|46032.1|46012.1|46032.1|46012.1|46032.1|46012.1|0
1646891880000|2022-03-10 05:58:00|46022.6|46002.6|46016.1|45996.1|46023.1|46003.1|46016.1|45996.1|19
1646891890000|2022-03-10 05:58:10|46018.6|45998.6|46018.6|45998.6|46021.1|46001.1|46018.6|45998.6|5
1646891900000|2022-03-10 05:58:20|46020.6|46000.6|46038.6|46018.6|46038.6|46018.6|46020.6|46000.6|6
1646891910000|2022-03-10 05:58:30|46060.6|46040.6|46068.6|46048.6|46068.6|46048.6|46059.1|46039.1|7
1646891920000|2022-03-10 05:58:40|46059.1|46039.1|46060.6|46040.6|46061.6|46041.6|46051.1|46031.1|17
1646891930000|2022-03-10 05:58:50|46056.1|46036.1|46048.6|46028.6|46056.1|46036.1|46048.6|46028.6|8
1646891940000|2022-03-10 05:59:00|46051.1|46031.1|46058.6|46038.6|46058.6|46038.6|46051.1|46031.1|4
1646891950000|2022-03-10 05:59:10|46059.1|46039.1|46064.1|46044.1|46064.1|46044.1|46059.1|46039.1|0
1646891960000|2022-03-10 05:59:20|46066.1|46046.1|46075.1|46055.1|46075.1|46055.1|46066.1|46046.1|3
1646891970000|2022-03-10 05:59:30|46075.6|46055.6|46083.1|46063.1|46083.1|46063.1|46075.6|46055.6|0
1646891980000|2022-03-10 05:59:40|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46076.6|46056.6|1
1646891990000|2022-03-10 05:59:50|46083.1|46063.1|46071.1|46051.1|46083.6|46063.6|46071.1|46051.1|2
1646892000000|2022-03-10 06:00:00|46071.6|46051.6|46088.6|46068.6|46088.6|46068.6|46071.6|46051.6|4
1646892010000|2022-03-10 06:00:10|46086.1|46066.1|46073.6|46053.6|46086.1|46066.1|46073.6|46053.6|0
1646892020000|2022-03-10 06:00:20|46076.1|46056.1|46103.1|46083.1|46111.6|46091.6|46076.1|46056.1|20
1646892030000|2022-03-10 06:00:30|46105.6|46085.6|46096.1|46076.1|46105.6|46085.6|46096.1|46076.1|5
1646892040000|2022-03-10 06:00:40|46095.6|46075.6|46091.1|46071.1|46095.6|46075.6|46088.6|46068.6|3
1646892050000|2022-03-10 06:00:50|46093.1|46073.1|46091.1|46071.1|46093.6|46073.6|46091.1|46071.1|0
1646892060000|2022-03-10 06:01:00|46088.6|46068.6|46091.1|46071.1|46091.1|46071.1|46088.6|46068.6|4
1646892070000|2022-03-10 06:01:10|46096.1|46076.1|46098.6|46078.6|46103.1|46083.1|46096.1|46076.1|6
1646892080000|2022-03-10 06:01:20|46100.6|46080.6|46101.1|46081.1|46101.1|46081.1|46100.6|46080.6|3
1646892090000|2022-03-10 06:01:30|46097.1|46077.1|46088.6|46068.6|46097.1|46077.1|46088.6|46068.6|3
1646892110000|2022-03-10 06:01:50|46081.6|46061.6|46076.6|46056.6|46081.6|46061.6|46074.1|46054.1|0
1646892120000|2022-03-10 06:02:00|46078.6|46058.6|46085.6|46065.6|46085.6|46065.6|46078.6|46058.6|5
1646892130000|2022-03-10 06:02:10|46088.1|46068.1|46086.1|46066.1|46088.1|46068.1|46086.1|46066.1|0
1646892140000|2022-03-10 06:02:20|46083.6|46063.6|46091.1|46071.1|46091.1|46071.1|46076.1|46056.1|10
1646892150000|2022-03-10 06:02:30|46093.1|46073.1|46096.1|46076.1|46096.1|46076.1|46093.1|46073.1|0
1646892160000|2022-03-10 06:02:40|46091.6|46071.6|46091.1|46071.1|46096.1|46076.1|46091.1|46071.1|2
1646892170000|2022-03-10 06:02:50|46093.6|46073.6|46098.1|46078.1|46098.1|46078.1|46093.6|46073.6|0
1646892180000|2022-03-10 06:03:00|46098.6|46078.6|46103.6|46083.6|46103.6|46083.6|46096.6|46076.6|5
1646892190000|2022-03-10 06:03:10|46105.6|46085.6|46110.1|46090.1|46110.1|46090.1|46105.6|46085.6|3
1646892200000|2022-03-10 06:03:20|46110.6|46090.6|46126.1|46106.1|46128.1|46108.1|46110.6|46090.6|4
1646892210000|2022-03-10 06:03:30|46125.6|46105.6|46126.1|46106.1|46126.1|46106.1|46125.6|46105.6|7
1646892220000|2022-03-10 06:03:40|46118.6|46098.6|46113.6|46093.6|46118.6|46098.6|46113.6|46093.6|1
1646892230000|2022-03-10 06:03:50|||||||||1
1646892240000|2022-03-10 06:04:00|46106.6|46086.6|46103.6|46083.6|46108.6|46088.6|46103.6|46083.6|6
1646892250000|2022-03-10 06:04:10|46105.6|46085.6|46090.6|46070.6|46105.6|46085.6|46090.6|46070.6|1
1646892260000|2022-03-10 06:04:20|46088.6|46068.6|46086.1|46066.1|46091.1|46071.1|46086.1|46066.1|3
1646892270000|2022-03-10 06:04:30|46086.6|46066.6|46084.1|46064.1|46086.6|46066.6|46084.1|46064.1|2
1646892280000|2022-03-10 06:04:40|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|46082.1|46062.1|0
1646892290000|2022-03-10 06:04:50|46084.6|46064.6|46076.6|46056.6|46084.6|46064.6|46076.6|46056.6|6
1646892320000|2022-03-10 06:05:20|46076.1|46056.1|46071.6|46051.6|46076.6|46056.6|46071.6|46051.6|2
1646892340000|2022-03-10 06:05:40|46071.1|46051.1|46066.6|46046.6|46071.1|46051.1|46066.6|46046.6|1
1646892350000|2022-03-10 06:05:50|46064.6|46044.6|46069.1|46049.1|46069.1|46049.1|46064.6|46044.6|2
1646892360000|2022-03-10 06:06:00|46071.6|46051.6|46071.1|46051.1|46071.6|46051.6|46071.1|46051.1|8
1646892370000|2022-03-10 06:06:10|46069.1|46049.1|46059.1|46039.1|46069.1|46049.1|46059.1|46039.1|2
1646892380000|2022-03-10 06:06:20|46057.1|46037.1|46077.1|46057.1|46077.1|46057.1|46054.1|46034.1|3
1646892390000|2022-03-10 06:06:30|46076.6|46056.6|46086.6|46066.6|46086.6|46066.6|46076.6|46056.6|0
1646892400000|2022-03-10 06:06:40|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|46091.1|46071.1|5
1646892410000|2022-03-10 06:06:50|46089.1|46069.1|46093.1|46073.1|46096|46076|46089.1|46069.1|10
1646892420000|2022-03-10 06:07:00|46088.6|46068.6|46080.6|46060.6|46088.6|46068.6|46080.1|46060.1|5
1646892430000|2022-03-10 06:07:10|46078.6|46058.6|46072.6|46052.6|46078.6|46058.6|46072.6|46052.6|1
1646892440000|2022-03-10 06:07:20|46073.1|46053.1|46085.6|46065.6|46085.6|46065.6|46073.1|46053.1|3
1646892450000|2022-03-10 06:07:30|46083.1|46063.1|46090.6|46070.6|46090.6|46070.6|46083.1|46063.1|4
1646892470000|2022-03-10 06:07:50|46093.1|46073.1|46115.6|46095.6|46118.1|46098.1|46093.1|46073.1|4
1646892480000|2022-03-10 06:08:00|46113.6|46093.6|46113.1|46093.1|46113.6|46093.6|46112.6|46092.6|3
1646892490000|2022-03-10 06:08:10|46115.1|46095.1|46115.6|46095.6|46120.6|46100.6|46115.1|46095.1|4
1646892500000|2022-03-10 06:08:20|46117.6|46097.6|46111.1|46091.1|46118.1|46098.1|46111.1|46091.1|1
1646892510000|2022-03-10 06:08:30|46113.1|46093.1|46108.6|46088.6|46113.1|46093.1|46108.6|46088.6|0
1646892520000|2022-03-10 06:08:40|46112.1|46092.1|46113.1|46093.1|46113.1|46093.1|46112.1|46092.1|0
1646892530000|2022-03-10 06:08:50|46111.1|46091.1|46118.1|46098.1|46118.1|46098.1|46111.1|46091.1|4
1646892550000|2022-03-10 06:09:10|46110.6|46090.6|46110.6|46090.6|46110.6|46090.6|46110.6|46090.6|0
1646892560000|2022-03-10 06:09:20|||||||||1
1646892570000|2022-03-10 06:09:30|46108.6|46088.6|46110.6|46090.6|46110.6|46090.6|46108.1|46088.1|0
1646892580000|2022-03-10 06:09:40|46113.1|46093.1|46122.6|46102.6|46122.6|46102.6|46113.1|46093.1|3
1646892590000|2022-03-10 06:09:50|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|0
1646892600000|2022-03-10 06:10:00|46121.1|46101.1|46115.6|46095.6|46121.1|46101.1|46115.6|46095.6|5
1646892610000|2022-03-10 06:10:10|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|46113.6|46093.6|0
1646892620000|2022-03-10 06:10:20|46113.1|46093.1|46115.1|46095.1|46115.1|46095.1|46110.6|46090.6|2
1646892630000|2022-03-10 06:10:30|46115.6|46095.6|46116.1|46096.1|46117.6|46097.6|46115.6|46095.6|0
1646892640000|2022-03-10 06:10:40|46117.6|46097.6|46120.6|46100.6|46123.1|46103.1|46117.6|46097.6|0
1646892650000|2022-03-10 06:10:50|46122.6|46102.6|46123.1|46103.1|46123.1|46103.1|46122.6|46102.6|1
1646892660000|2022-03-10 06:11:00|46125.1|46105.1|46142.6|46122.6|46142.6|46122.6|46125.1|46105.1|15
1646892680000|2022-03-10 06:11:20|46140.6|46120.6|46138.1|46118.1|46142.6|46122.6|46138.1|46118.1|1
1646892690000|2022-03-10 06:11:30|46137.6|46117.6|46140.1|46120.1|46140.1|46120.1|46137.6|46117.6|0
1646892700000|2022-03-10 06:11:40|46142.6|46122.6|46140.6|46120.6|46142.6|46122.6|46139.6|46119.6|1
1646892710000|2022-03-10 06:11:50|46137.6|46117.6|46139.6|46119.6|46142.6|46122.6|46137.6|46117.6|1
1646892720000|2022-03-10 06:12:00|46129.1|46109.1|46120.1|46100.1|46129.1|46109.1|46120.1|46100.1|1
1646892730000|2022-03-10 06:12:10|46118.1|46098.1|46120.1|46100.1|46120.1|46100.1|46117.6|46097.6|0
1646892740000|2022-03-10 06:12:20|46122.1|46102.1|46122.1|46102.1|46122.1|46102.1|46120.1|46100.1|0
1646892750000|2022-03-10 06:12:30|46122.6|46102.6|46123.1|46103.1|46123.1|46103.1|46120.6|46100.6|3
1646892760000|2022-03-10 06:12:40|46121.1|46101.1|46127.6|46107.6|46127.6|46107.6|46120.6|46100.6|0
1646892780000|2022-03-10 06:13:00|46125.1|46105.1|46113.1|46093.1|46125.1|46105.1|46113.1|46093.1|3
1646892800000|2022-03-10 06:13:20|46115.1|46095.1|46115.6|46095.6|46115.6|46095.6|46115.1|46095.1|0
1646892810000|2022-03-10 06:13:30|46114.6|46094.6|46114.6|46094.6|46114.6|46094.6|46114.6|46094.6|1
1646892820000|2022-03-10 06:13:40|46115.1|46095.1|46115.1|46095.1|46115.1|46095.1|46115.1|46095.1|0
1646892830000|2022-03-10 06:13:50|46117.6|46097.6|46120.6|46100.6|46120.6|46100.6|46117.6|46097.6|1
1646892840000|2022-03-10 06:14:00|46122.6|46102.6|46122.6|46102.6|46122.6|46102.6|46122.6|46102.6|0
1646892850000|2022-03-10 06:14:10|46120.1|46100.1|46120.1|46100.1|46120.1|46100.1|46120.1|46100.1|0
1646892860000|2022-03-10 06:14:20|46124.6|46104.6|46125.1|46105.1|46125.1|46105.1|46122.6|46102.6|1
1646892870000|2022-03-10 06:14:30|46121.1|46101.1|46115.6|46095.6|46121.1|46101.1|46115.6|46095.6|1
1646892880000|2022-03-10 06:14:40|46115.1|46095.1|46105.1|46085.1|46115.1|46095.1|46103.6|46083.6|3
1646892890000|2022-03-10 06:14:50|46107.1|46087.1|46102.6|46082.6|46107.1|46087.1|46102.6|46082.6|0
1646892900000|2022-03-10 06:15:00|46104.6|46084.6|46093.6|46073.6|46105.1|46085.1|46093.6|46073.6|2
1646892910000|2022-03-10 06:15:10|46091.6|46071.6|46102.1|46082.1|46102.1|46082.1|46085.1|46065.1|6
1646892930000|2022-03-10 06:15:30|46098.1|46078.1|46102.1|46082.1|46102.1|46082.1|46098.1|46078.1|1
1646892940000|2022-03-10 06:15:40|46105.1|46085.1|46105.6|46085.6|46105.6|46085.6|46105.1|46085.1|1
1646892950000|2022-03-10 06:15:50|46107.6|46087.6|46112.6|46092.6|46112.6|46092.6|46107.6|46087.6|5
1646892960000|2022-03-10 06:16:00|46114.6|46094.6|46118.1|46098.1|46120.1|46100.1|46112.6|46092.6|2
1646892970000|2022-03-10 06:16:10|46117.6|46097.6|46117.6|46097.6|46120.1|46100.1|46117.6|46097.6|1
1646892980000|2022-03-10 06:16:20|46115.6|46095.6|46115.6|46095.6|46118.1|46098.1|46115.1|46095.1|5
1646892990000|2022-03-10 06:16:30|46115.1|46095.1|46098.1|46078.1|46115.1|46095.1|46098.1|46078.1|2
1646893000000|2022-03-10 06:16:40|46100.1|46080.1|46100.1|46080.1|46100.1|46080.1|46100.1|46080.1|0
1646893010000|2022-03-10 06:16:50|46102.6|46082.6|46102.6|46082.6|46102.6|46082.6|46102.6|46082.6|1
1646893020000|2022-03-10 06:17:00|46111.1|46091.1|46115.6|46095.6|46115.6|46095.6|46111.1|46091.1|2
1646893030000|2022-03-10 06:17:10|46108.1|46088.1|46105.1|46085.1|46108.1|46088.1|46105.1|46085.1|2
1646893040000|2022-03-10 06:17:20|46103.1|46083.1|46090.6|46070.6|46103.1|46083.1|46090.6|46070.6|1
1646893050000|2022-03-10 06:17:30|46097.1|46077.1|46098.1|46078.1|46098.1|46078.1|46097.1|46077.1|1
1646893060000|2022-03-10 06:17:40|46096.1|46076.1|46093.1|46073.1|46096.1|46076.1|46093.1|46073.1|1
1646893070000|2022-03-10 06:17:50|46095.1|46075.1|46098.1|46078.1|46098.1|46078.1|46095.1|46075.1|0
1646893100000|2022-03-10 06:18:20|46100.6|46080.6|46103.1|46083.1|46103.1|46083.1|46100.6|46080.6|1
1646893120000|2022-03-10 06:18:40|46102.6|46082.6|46098.6|46078.6|46102.6|46082.6|46098.6|46078.6|2
1646893130000|2022-03-10 06:18:50|46098.1|46078.1|46080.6|46060.6|46098.1|46078.1|46080.6|46060.6|5
1646893140000|2022-03-10 06:19:00|46078.6|46058.6|46070.6|46050.6|46078.6|46058.6|46070.6|46050.6|1
1646893150000|2022-03-10 06:19:10|46072.6|46052.6|46077.6|46057.6|46077.6|46057.6|46070.6|46050.6|1
1646893160000|2022-03-10 06:19:20|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|46076.1|46056.1|2
1646893170000|2022-03-10 06:19:30|46075.6|46055.6|46070.6|46050.6|46075.6|46055.6|46069.1|46049.1|1
1646893180000|2022-03-10 06:19:40|46068.1|46048.1|46070.6|46050.6|46070.6|46050.6|46068.1|46048.1|0
1646893200000|2022-03-10 06:20:00|46070.1|46050.1|46072.1|46052.1|46072.1|46052.1|46068.1|46048.1|2
1646893210000|2022-03-10 06:20:10|46072.6|46052.6|46078.1|46058.1|46078.1|46058.1|46072.6|46052.6|0
1646893230000|2022-03-10 06:20:30|46075.1|46055.1|46078.1|46058.1|46078.1|46058.1|46075.1|46055.1|0
1646893240000|2022-03-10 06:20:40|46080.1|46060.1|46092.6|46072.6|46092.6|46072.6|46080.1|46060.1|1
1646893250000|2022-03-10 06:20:50|46090.6|46070.6|46090.6|46070.6|46090.6|46070.6|46090.6|46070.6|1
1646893260000|2022-03-10 06:21:00|46092.6|46072.6|46093.1|46073.1|46093.1|46073.1|46092.6|46072.6|0
1646893270000|2022-03-10 06:21:10|46095.1|46075.1|46095.6|46075.6|46095.6|46075.6|46095.1|46075.1|1
1646893290000|2022-03-10 06:21:30|46098.1|46078.1|46092.6|46072.6|46100.1|46080.1|46090.6|46070.6|3
1646893300000|2022-03-10 06:21:40|46091.1|46071.1|46090.6|46070.6|46093.1|46073.1|46086.1|46066.1|1
1646893310000|2022-03-10 06:21:50|46088.1|46068.1|46080.6|46060.6|46088.1|46068.1|46080.6|46060.6|4
1646893320000|2022-03-10 06:22:00|46077.6|46057.6|46078.1|46058.1|46078.1|46058.1|46075.6|46055.6|3
1646893330000|2022-03-10 06:22:10|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|0
1646893340000|2022-03-10 06:22:20|46080.6|46060.6|46085.1|46065.1|46085.1|46065.1|46080.6|46060.6|2
1646893350000|2022-03-10 06:22:30|46085.6|46065.6|46083.1|46063.1|46085.6|46065.6|46083.1|46063.1|2
1646893380000|2022-03-10 06:23:00|46088.1|46068.1|46088.1|46068.1|46088.1|46068.1|46088.1|46068.1|2
1646893400000|2022-03-10 06:23:20|46090.1|46070.1|46088.1|46068.1|46090.1|46070.1|46088.1|46068.1|0
1646893410000|2022-03-10 06:23:30|46090.6|46070.6|46093.1|46073.1|46093.1|46073.1|46090.6|46070.6|0
1646893420000|2022-03-10 06:23:40|46095.6|46075.6|46098.1|46078.1|46098.1|46078.1|46095.6|46075.6|1
1646893430000|2022-03-10 06:23:50|46121.1|46101.1|46134.2|46114.2|46134.2|46114.2|46121.1|46101.1|6
1646893440000|2022-03-10 06:24:00|46132.1|46112.1|46132.1|46112.1|46132.1|46112.1|46132.1|46112.1|0
1646893450000|2022-03-10 06:24:10|46133.1|46113.1|46137.6|46117.6|46137.6|46117.6|46133.1|46113.1|3
1646893460000|2022-03-10 06:24:20|46140.6|46120.6|46140.6|46120.6|46140.6|46120.6|46140.6|46120.6|0
1646893470000|2022-03-10 06:24:30|46142.6|46122.6|46140.6|46120.6|46142.6|46122.6|46140.6|46120.6|1
1646893480000|2022-03-10 06:24:40|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|2
1646893490000|2022-03-10 06:24:50|46137.1|46117.1|46135.6|46115.6|46137.1|46117.1|46135.6|46115.6|2
1646893500000|2022-03-10 06:25:00|46133.6|46113.6|46133.1|46113.1|46135.6|46115.6|46133.1|46113.1|1
1646893520000|2022-03-10 06:25:20|46130.6|46110.6|46130.6|46110.6|46130.6|46110.6|46130.6|46110.6|0
1646893540000|2022-03-10 06:25:40|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|46135.6|46115.6|2
1646893550000|2022-03-10 06:25:50|46138.1|46118.1|46128.1|46108.1|46138.1|46118.1|46128.1|46108.1|4
1646893560000|2022-03-10 06:26:00|46130.1|46110.1|46130.1|46110.1|46130.6|46110.6|46130.1|46110.1|2
1646893570000|2022-03-10 06:26:10|46128.1|46108.1|46123.6|46103.6|46128.1|46108.1|46123.6|46103.6|1
1646893590000|2022-03-10 06:26:30|46121.6|46101.6|46118.6|46098.6|46121.6|46101.6|46118.6|46098.6|0
1646893600000|2022-03-10 06:26:40|46120.6|46100.6|46123.1|46103.1|46123.1|46103.1|46120.6|46100.6|0
1646893610000|2022-03-10 06:26:50|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|1
1646893620000|2022-03-10 06:27:00|46118.6|46098.6|46113.1|46093.1|46118.6|46098.6|46113.1|46093.1|3
1646893630000|2022-03-10 06:27:10|46113.6|46093.6|46125.6|46105.6|46127.6|46107.6|46113.6|46093.6|2
1646893640000|2022-03-10 06:27:20|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|46123.1|46103.1|1
1646893650000|2022-03-10 06:27:30|46126.1|46106.1|46100.6|46080.6|46126.1|46106.1|46100.6|46080.6|1
1646893660000|2022-03-10 06:27:40|46103.1|46083.1|46110.1|46090.1|46110.1|46090.1|46103.1|46083.1|4
1646893680000|2022-03-10 06:28:00|46114.2|46094.2|46118.1|46098.1|46120.1|46100.1|46114.2|46094.2|0
1646893690000|2022-03-10 06:28:10|46120.6|46100.6|46125.6|46105.6|46125.6|46105.6|46120.6|46100.6|0
1646893710000|2022-03-10 06:28:30|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|0
1646893720000|2022-03-10 06:28:40|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|46127.6|46107.6|0
1646893730000|2022-03-10 06:28:50|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|1
1646893750000|2022-03-10 06:29:10|46135.6|46115.6|46129.6|46109.6|46135.6|46115.6|46129.6|46109.6|3
1646893760000|2022-03-10 06:29:20|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|2
1646893770000|2022-03-10 06:29:30|46130.1|46110.1|46123.6|46103.6|46130.1|46110.1|46123.6|46103.6|0
1646893780000|2022-03-10 06:29:40|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|0
1646893790000|2022-03-10 06:29:50|46130.1|46110.1|46133.1|46113.1|46133.1|46113.1|46128.1|46108.1|0
1646893800000|2022-03-10 06:30:00|46132.6|46112.6|46133.1|46113.1|46133.1|46113.1|46128.1|46108.1|1
1646893820000|2022-03-10 06:30:20|46135.6|46115.6|46143.1|46123.1|46143.1|46123.1|46135.6|46115.6|3
1646893830000|2022-03-10 06:30:30|46140.6|46120.6|46123.6|46103.6|46140.6|46120.6|46123.6|46103.6|3
1646893840000|2022-03-10 06:30:40|46123.1|46103.1|46099.1|46079.1|46123.1|46103.1|46099.1|46079.1|3
1646893850000|2022-03-10 06:30:50|46098.6|46078.6|46095.6|46075.6|46098.6|46078.6|46095.6|46075.6|0
1646893860000|2022-03-10 06:31:00|46103.1|46083.1|46100.6|46080.6|46103.1|46083.1|46100.6|46080.6|2
1646893870000|2022-03-10 06:31:10|46097.6|46077.6|46097.6|46077.6|46099.6|46079.6|46097.6|46077.6|0
1646893880000|2022-03-10 06:31:20|46098.1|46078.1|46098.1|46078.1|46100.6|46080.6|46098.1|46078.1|0
1646893890000|2022-03-10 06:31:30|46100.1|46080.1|46103.1|46083.1|46103.1|46083.1|46100.1|46080.1|0
1646893900000|2022-03-10 06:31:40|46115.6|46095.6|46118.6|46098.6|46118.6|46098.6|46115.6|46095.6|2
1646893910000|2022-03-10 06:31:50|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|0
1646893920000|2022-03-10 06:32:00|46122.6|46102.6|46118.6|46098.6|46122.6|46102.6|46118.1|46098.1|3
1646893930000|2022-03-10 06:32:10|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|46125.6|46105.6|1
1646893940000|2022-03-10 06:32:20|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|46128.1|46108.1|0
1646893950000|2022-03-10 06:32:30|46132.6|46112.6|46132.6|46112.6|46132.6|46112.6|46132.6|46112.6|5
1646893960000|2022-03-10 06:32:40|46131.1|46111.1|46123.6|46103.6|46131.1|46111.1|46123.6|46103.6|3
1646893970000|2022-03-10 06:32:50|46123.1|46103.1|46135.6|46115.6|46137.6|46117.6|46123.1|46103.1|11
1646893980000|2022-03-10 06:33:00|46137.6|46117.6|46143.1|46123.1|46143.1|46123.1|46137.6|46117.6|0
1646893990000|2022-03-10 06:33:10|46140.6|46120.6|46133.1|46113.1|46140.6|46120.6|46133.1|46113.1|2
1646894000000|2022-03-10 06:33:20|46135.1|46115.1|46137.6|46117.6|46137.6|46117.6|46133.1|46113.1|1
1646894010000|2022-03-10 06:33:30|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|1
1646894020000|2022-03-10 06:33:40|46140.1|46120.1|46143.1|46123.1|46143.1|46123.1|46138.6|46118.6|1
1646894030000|2022-03-10 06:33:50|||||||||7
1646894040000|2022-03-10 06:34:00|46147.1|46127.1|46150.6|46130.6|46150.6|46130.6|46147.1|46127.1|0
1646894050000|2022-03-10 06:34:10|46162.6|46142.6|46160.6|46140.6|46167.6|46147.6|46160.6|46140.6|3
1646894060000|2022-03-10 06:34:20|||||||||2
1646894070000|2022-03-10 06:34:30|46163.1|46143.1|46165.6|46145.6|46168.1|46148.1|46163.1|46143.1|1
1646894080000|2022-03-10 06:34:40|46168.1|46148.1|46178.1|46158.1|46178.1|46158.1|46168.1|46148.1|4
1646894090000|2022-03-10 06:34:50|46180.1|46160.1|46180.1|46160.1|46180.1|46160.1|46180.1|46160.1|0
1646894100000|2022-03-10 06:35:00|46177.6|46157.6|46183.6|46163.6|46187.1|46167.1|46173.6|46153.6|8
1646894110000|2022-03-10 06:35:10|46180.6|46160.6|46178.6|46158.6|46180.6|46160.6|46178.1|46158.1|6
1646894120000|2022-03-10 06:35:20|46180.6|46160.6|46180.6|46160.6|46180.6|46160.6|46176.1|46156.1|2
1646894130000|2022-03-10 06:35:30|46178.1|46158.1|46173.1|46153.1|46178.1|46158.1|46173.1|46153.1|2
1646894140000|2022-03-10 06:35:40|46175.1|46155.1|46175.6|46155.6|46175.6|46155.6|46175.1|46155.1|0
1646894150000|2022-03-10 06:35:50|46176.1|46156.1|46188.1|46168.1|46188.1|46168.1|46176.1|46156.1|1
1646894170000|2022-03-10 06:36:10|46193.1|46173.1|46197.6|46177.6|46197.6|46177.6|46193.1|46173.1|7
1646894180000|2022-03-10 06:36:20|46195.6|46175.6|46193.1|46173.1|46195.6|46175.6|46193.1|46173.1|0
1646894200000|2022-03-10 06:36:40|46191.1|46171.1|46183.1|46163.1|46191.1|46171.1|46183.1|46163.1|0
1646894210000|2022-03-10 06:36:50|46178.1|46158.1|46178.1|46158.1|46178.1|46158.1|46178.1|46158.1|3
1646894220000|2022-03-10 06:37:00|46176.1|46156.1|46178.1|46158.1|46178.1|46158.1|46176.1|46156.1|1
1646894240000|2022-03-10 06:37:20|46176.1|46156.1|46175.1|46155.1|46176.1|46156.1|46175.1|46155.1|0
1646894260000|2022-03-10 06:37:40|46173.1|46153.1|46163.1|46143.1|46173.1|46153.1|46163.1|46143.1|1
1646894270000|2022-03-10 06:37:50|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|2
1646894280000|2022-03-10 06:38:00|46170.1|46150.1|46175.6|46155.6|46178.1|46158.1|46170.1|46150.1|1
1646894290000|2022-03-10 06:38:10|46177.6|46157.6|46185.6|46165.6|46185.6|46165.6|46177.6|46157.6|0
1646894300000|2022-03-10 06:38:20|46183.1|46163.1|46173.1|46153.1|46183.1|46163.1|46173.1|46153.1|1
1646894310000|2022-03-10 06:38:30|46176.1|46156.1|46178.1|46158.1|46178.1|46158.1|46175.6|46155.6|6
1646894320000|2022-03-10 06:38:40|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46181.1|46161.1|2
1646894330000|2022-03-10 06:38:50|46187.6|46167.6|46185.6|46165.6|46188.1|46168.1|46185.6|46165.6|6
1646894340000|2022-03-10 06:39:00|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|0
1646894350000|2022-03-10 06:39:10|46180.6|46160.6|46183.1|46163.1|46183.1|46163.1|46178.6|46158.6|3
1646894360000|2022-03-10 06:39:20|46185.1|46165.1|46188.6|46168.6|46188.6|46168.6|46185.1|46165.1|1
1646894370000|2022-03-10 06:39:30|46194.6|46174.6|46218.1|46198.1|46220.1|46200.1|46194.6|46174.6|19
1646894380000|2022-03-10 06:39:40|46220.1|46200.1|46210.6|46190.6|46220.6|46200.6|46210.6|46190.6|2
1646894390000|2022-03-10 06:39:50|46208.1|46188.1|46213.1|46193.1|46213.1|46193.1|46208.1|46188.1|0
1646894400000|2022-03-10 06:40:00|46208.1|46188.1|46208.1|46188.1|46208.1|46188.1|46208.1|46188.1|0
1646894410000|2022-03-10 06:40:10|46206.1|46186.1|46188.1|46168.1|46206.1|46186.1|46188.1|46168.1|7
1646894420000|2022-03-10 06:40:20|46186.1|46166.1|46188.1|46168.1|46188.1|46168.1|46185.6|46165.6|2
1646894430000|2022-03-10 06:40:30|46184.1|46164.1|46188.1|46168.1|46188.1|46168.1|46183.1|46163.1|2
1646894440000|2022-03-10 06:40:40|46185.6|46165.6|46185.6|46165.6|46185.6|46165.6|46183.1|46163.1|2
1646894450000|2022-03-10 06:40:50|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|0
1646894460000|2022-03-10 06:41:00|46187.6|46167.6|46173.1|46153.1|46187.6|46167.6|46168.1|46148.1|5
1646894470000|2022-03-10 06:41:10|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|46168.1|46148.1|0
1646894480000|2022-03-10 06:41:20|46166.1|46146.1|46163.6|46143.6|46166.1|46146.1|46163.6|46143.6|2
1646894490000|2022-03-10 06:41:30|46163.1|46143.1|46146.1|46126.1|46163.1|46143.1|46146.1|46126.1|11
1646894500000|2022-03-10 06:41:40|46145.6|46125.6|46140.6|46120.6|46145.6|46125.6|46138.1|46118.1|5
1646894510000|2022-03-10 06:41:50|46143.1|46123.1|46140.6|46120.6|46143.1|46123.1|46140.6|46120.6|1
1646894520000|2022-03-10 06:42:00|46137.6|46117.6|46110.6|46090.6|46137.6|46117.6|46108.1|46088.1|11
1646894530000|2022-03-10 06:42:10|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|46108.6|46088.6|1
1646894540000|2022-03-10 06:42:20|46108.1|46088.1|46095.6|46075.6|46108.1|46088.1|46095.6|46075.6|8
1646894550000|2022-03-10 06:42:30|46097.6|46077.6|46098.1|46078.1|46100.1|46080.1|46097.6|46077.6|1
1646894560000|2022-03-10 06:42:40|46100.1|46080.1|46109.6|46089.6|46109.6|46089.6|46100.1|46080.1|3
1646894570000|2022-03-10 06:42:50|46111.6|46091.6|46112.1|46092.1|46112.1|46092.1|46111.6|46091.6|0
1646894580000|2022-03-10 06:43:00|46115.1|46095.1|46100.6|46080.6|46115.1|46095.1|46100.6|46080.6|4
1646894590000|2022-03-10 06:43:10|46101.1|46081.1|46114.6|46094.6|46114.6|46094.6|46101.1|46081.1|0
1646894600000|2022-03-10 06:43:20|46117.1|46097.1|46118.1|46098.1|46120.6|46100.6|46117.1|46097.1|0
1646894620000|2022-03-10 06:43:40|46121.1|46101.1|46123.6|46103.6|46123.6|46103.6|46121.1|46101.1|1
1646894630000|2022-03-10 06:43:50|46125.6|46105.6|46128.1|46108.1|46128.6|46108.6|46125.6|46105.6|0
1646894640000|2022-03-10 06:44:00|46128.6|46108.6|46130.6|46110.6|46130.6|46110.6|46128.6|46108.6|2
1646894670000|2022-03-10 06:44:30|46135.1|46115.1|46138.1|46118.1|46138.1|46118.1|46135.1|46115.1|0
1646894690000|2022-03-10 06:44:50|46138.6|46118.6|46140.6|46120.6|46140.6|46120.6|46138.6|46118.6|0
1646894700000|2022-03-10 06:45:00|46143.1|46123.1|46143.1|46123.1|46143.1|46123.1|46143.1|46123.1|0
1646894710000|2022-03-10 06:45:10|46136.6|46116.6|46133.6|46113.6|46136.6|46116.6|46133.6|46113.6|5
1646894720000|2022-03-10 06:45:20|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|0
1646894730000|2022-03-10 06:45:30|46135.6|46115.6|46128.1|46108.1|46137.1|46117.1|46128.1|46108.1|0
1646894740000|2022-03-10 06:45:40|46118.1|46098.1|46117.6|46097.6|46118.1|46098.1|46116.1|46096.1|1
1646894750000|2022-03-10 06:45:50|46115.6|46095.6|46118.1|46098.1|46118.1|46098.1|46115.6|46095.6|0
1646894770000|2022-03-10 06:46:10|46120.6|46100.6|46130.6|46110.6|46130.6|46110.6|46120.6|46100.6|0
1646894780000|2022-03-10 06:46:20|46128.6|46108.6|46128.1|46108.1|46128.6|46108.6|46128.1|46108.1|0
1646894790000|2022-03-10 06:46:30|46121.1|46101.1|46120.6|46100.6|46121.1|46101.1|46118.1|46098.1|4
1646894800000|2022-03-10 06:46:40|46118.6|46098.6|46115.6|46095.6|46118.6|46098.6|46110.6|46090.6|5
1646894810000|2022-03-10 06:46:50|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|46120.6|46100.6|0
1646894820000|2022-03-10 06:47:00|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|46122.6|46102.6|3
1646894830000|2022-03-10 06:47:10|46123.6|46103.6|46123.1|46103.1|46125.6|46105.6|46123.1|46103.1|1
1646894840000|2022-03-10 06:47:20|46125.1|46105.1|46118.1|46098.1|46125.6|46105.6|46118.1|46098.1|1
1646894850000|2022-03-10 06:47:30|46117.6|46097.6|46105.6|46085.6|46117.6|46097.6|46105.6|46085.6|4
1646894860000|2022-03-10 06:47:40|46100.6|46080.6|46093.1|46073.1|46100.6|46080.6|46093.1|46073.1|2
1646894870000|2022-03-10 06:47:50|46091.1|46071.1|46085.6|46065.6|46091.1|46071.1|46085.6|46065.6|3
1646894880000|2022-03-10 06:48:00|46083.6|46063.6|46083.1|46063.1|46083.6|46063.6|46075.6|46055.6|6
1646894890000|2022-03-10 06:48:10|46090.1|46070.1|46093.6|46073.6|46095.6|46075.6|46090.1|46070.1|6
1646894900000|2022-03-10 06:48:20|46091.6|46071.6|46088.1|46068.1|46091.6|46071.6|46086.1|46066.1|2
1646894910000|2022-03-10 06:48:30|46097.1|46077.1|46097.1|46077.1|46097.1|46077.1|46097.1|46077.1|0
1646894920000|2022-03-10 06:48:40|46097.6|46077.6|46098.1|46078.1|46098.1|46078.1|46097.6|46077.6|0
1646894930000|2022-03-10 06:48:50|46100.6|46080.6|46100.6|46080.6|46100.6|46080.6|46100.6|46080.6|0
1646894940000|2022-03-10 06:49:00|46098.6|46078.6|46103.1|46083.1|46103.1|46083.1|46098.1|46078.1|1
1646894950000|2022-03-10 06:49:10|46105.6|46085.6|46108.1|46088.1|46108.1|46088.1|46105.6|46085.6|1
1646894960000|2022-03-10 06:49:20|46105.6|46085.6|46105.6|46085.6|46105.6|46085.6|46105.6|46085.6|0
1646894970000|2022-03-10 06:49:30|46103.1|46083.1|46108.1|46088.1|46108.1|46088.1|46103.1|46083.1|1
1646894980000|2022-03-10 06:49:40|46112.6|46092.6|46112.6|46092.6|46112.6|46092.6|46112.6|46092.6|1
1646894990000|2022-03-10 06:49:50|46114.6|46094.6|46113.1|46093.1|46117.6|46097.6|46113.1|46093.1|0
1646895000000|2022-03-10 06:50:00|46115.6|46095.6|46143.1|46123.1|46145.6|46125.6|46113.1|46093.1|3
1646895010000|2022-03-10 06:50:10|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|2
1646895020000|2022-03-10 06:50:20|46133.1|46113.1|46133.1|46113.1|46133.1|46113.1|46132.6|46112.6|1
1646895050000|2022-03-10 06:50:50|46130.6|46110.6|46133.1|46113.1|46133.1|46113.1|46130.6|46110.6|0
1646895060000|2022-03-10 06:51:00|46130.6|46110.6|46123.1|46103.1|46130.6|46110.6|46123.1|46103.1|3
1646895070000|2022-03-10 06:51:10|46125.6|46105.6|46128.1|46108.1|46128.1|46108.1|46125.6|46105.6|0
1646895080000|2022-03-10 06:51:20|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|0
1646895100000|2022-03-10 06:51:40|46095.1|46075.1|46098.1|46078.1|46098.1|46078.1|46095.1|46075.1|34
1646895110000|2022-03-10 06:51:50|46096.1|46076.1|46090.6|46070.6|46096.1|46076.1|46090.6|46070.6|0
1646895120000|2022-03-10 06:52:00|46088.6|46068.6|46090.6|46070.6|46090.6|46070.6|46087.6|46067.6|5
1646895130000|2022-03-10 06:52:10|46093.1|46073.1|46092.6|46072.6|46095.1|46075.1|46092.6|46072.6|2
1646895140000|2022-03-10 06:52:20|46094.6|46074.6|46092.6|46072.6|46095.1|46075.1|46092.6|46072.6|0
1646895160000|2022-03-10 06:52:40|46090.6|46070.6|46092.6|46072.6|46092.6|46072.6|46090.6|46070.6|0
1646895170000|2022-03-10 06:52:50|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|1
1646895180000|2022-03-10 06:53:00|46095.6|46075.6|46095.6|46075.6|46095.6|46075.6|46095.6|46075.6|1
1646895190000|2022-03-10 06:53:10|46097.6|46077.6|46098.1|46078.1|46098.1|46078.1|46097.6|46077.6|1
1646895200000|2022-03-10 06:53:20|46100.1|46080.1|46103.1|46083.1|46103.1|46083.1|46100.1|46080.1|0
1646895210000|2022-03-10 06:53:30|46100.6|46080.6|46096.1|46076.1|46100.6|46080.6|46096.1|46076.1|0
1646895220000|2022-03-10 06:53:40|46098.1|46078.1|46096.1|46076.1|46098.1|46078.1|46096.1|46076.1|0
1646895250000|2022-03-10 06:54:10|46100.1|46080.1|46100.6|46080.6|46100.6|46080.6|46100.1|46080.1|1
1646895260000|2022-03-10 06:54:20|46102.6|46082.6|46120.6|46100.6|46120.6|46100.6|46102.6|46082.6|3
1646895270000|2022-03-10 06:54:30|46122.6|46102.6|46123.1|46103.1|46123.1|46103.1|46122.6|46102.6|0
1646895280000|2022-03-10 06:54:40|46125.6|46105.6|46125.6|46105.6|46126.1|46106.1|46125.6|46105.6|0
1646895290000|2022-03-10 06:54:50|46126.1|46106.1|46128.1|46108.1|46130.6|46110.6|46126.1|46106.1|1
1646895300000|2022-03-10 06:55:00|46127.6|46107.6|46110.1|46090.1|46127.6|46107.6|46110.1|46090.1|2
1646895310000|2022-03-10 06:55:10|46107.6|46087.6|46112.1|46092.1|46112.1|46092.1|46107.1|46087.1|2
1646895320000|2022-03-10 06:55:20|46112.6|46092.6|46103.1|46083.1|46112.6|46092.6|46103.1|46083.1|0
1646895330000|2022-03-10 06:55:30|46102.6|46082.6|46102.6|46082.6|46104.6|46084.6|46102.6|46082.6|0
1646895340000|2022-03-10 06:55:40|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|46097.6|46077.6|1
1646895360000|2022-03-10 06:56:00|46100.1|46080.1|46098.1|46078.1|46100.1|46080.1|46098.1|46078.1|2
1646895370000|2022-03-10 06:56:10|46097.6|46077.6|46087.6|46067.6|46097.6|46077.6|46087.6|46067.6|1
1646895380000|2022-03-10 06:56:20|46085.6|46065.6|46077.6|46057.6|46085.6|46065.6|46075.1|46055.1|8
1646895390000|2022-03-10 06:56:30|46075.6|46055.6|46079.1|46059.1|46079.1|46059.1|46075.1|46055.1|1
1646895400000|2022-03-10 06:56:40|46081.2|46061.2|46087.6|46067.6|46087.6|46067.6|46081.2|46061.2|0
1646895420000|2022-03-10 06:57:00|46090.1|46070.1|46088.1|46068.1|46092.6|46072.6|46088.1|46068.1|3
1646895430000|2022-03-10 06:57:10|46087.6|46067.6|46080.1|46060.1|46087.6|46067.6|46080.1|46060.1|0
1646895440000|2022-03-10 06:57:20|46079.6|46059.6|46079.6|46059.6|46079.6|46059.6|46079.6|46059.6|0
1646895450000|2022-03-10 06:57:30|46079.1|46059.1|46079.6|46059.6|46079.6|46059.6|46079.1|46059.1|0
1646895460000|2022-03-10 06:57:40|46077.6|46057.6|46075.6|46055.6|46077.6|46057.6|46075.1|46055.1|3
1646895470000|2022-03-10 06:57:50|46077.6|46057.6|46073.1|46053.1|46080.1|46060.1|46073.1|46053.1|9
1646895480000|2022-03-10 06:58:00|||||||||1
1646895490000|2022-03-10 06:58:10|46070.1|46050.1|46068.1|46048.1|46070.1|46050.1|46068.1|46048.1|1
1646895500000|2022-03-10 06:58:20|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|3
1646895510000|2022-03-10 06:58:30|46073.1|46053.1|46072.6|46052.6|46073.1|46053.1|46072.6|46052.6|1
1646895520000|2022-03-10 06:58:40|46073.1|46053.1|46077.1|46057.1|46077.1|46057.1|46073.1|46053.1|2
1646895530000|2022-03-10 06:58:50|46080.1|46060.1|46072.6|46052.6|46080.1|46060.1|46072.6|46052.6|0
1646895550000|2022-03-10 06:59:10|46074.6|46054.6|46077.6|46057.6|46077.6|46057.6|46074.6|46054.6|0
1646895560000|2022-03-10 06:59:20|46075.1|46055.1|46075.1|46055.1|46075.1|46055.1|46075.1|46055.1|0
1646895570000|2022-03-10 06:59:30|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|46077.6|46057.6|1
1646895580000|2022-03-10 06:59:40|46079.6|46059.6|46085.1|46065.1|46087.6|46067.6|46079.6|46059.6|3
1646895590000|2022-03-10 06:59:50|46083.1|46063.1|46074.6|46054.6|46083.1|46063.1|46074.6|46054.6|0
1646895600000|2022-03-10 07:00:00|46076.6|46056.6|46074.1|46054.1|46085.1|46065.1|46074.1|46054.1|9
1646895610000|2022-03-10 07:00:10|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|46070.1|46050.1|5
1646895620000|2022-03-10 07:00:20|46077.6|46057.6|46075.1|46055.1|46077.6|46057.6|46075.1|46055.1|1
1646895630000|2022-03-10 07:00:30|46074.6|46054.6|46067.6|46047.6|46074.6|46054.6|46065.1|46045.1|0
1646895640000|2022-03-10 07:00:40|46065.6|46045.6|46020.1|46000.1|46067.1|46047.1|46019.6|45999.6|18
1646895650000|2022-03-10 07:00:50|46022.1|46002.1|46034.6|46014.6|46037.1|46017.1|46022.1|46002.1|5
1646895660000|2022-03-10 07:01:00|46036.6|46016.6|46055.1|46035.1|46055.1|46035.1|46036.6|46016.6|2
1646895670000|2022-03-10 07:01:10|46057.6|46037.6|46053.1|46033.1|46057.6|46037.6|46050.6|46030.6|2
1646895680000|2022-03-10 07:01:20|46055.1|46035.1|46065.1|46045.1|46065.1|46045.1|46055.1|46035.1|2
1646895690000|2022-03-10 07:01:30|46062.6|46042.6|46060.6|46040.6|46067.6|46047.6|46060.6|46040.6|1
1646895700000|2022-03-10 07:01:40|46058.6|46038.6|46056.1|46036.1|46058.6|46038.6|46056.1|46036.1|0
1646895710000|2022-03-10 07:01:50|46058.1|46038.1|46060.6|46040.6|46060.6|46040.6|46058.1|46038.1|1
1646895720000|2022-03-10 07:02:00|46062.6|46042.6|46062.6|46042.6|46062.6|46042.6|46062.6|46042.6|0
1646895740000|2022-03-10 07:02:20|46055.1|46035.1|46056.6|46036.6|46056.6|46036.6|46032.6|46012.6|9
1646895750000|2022-03-10 07:02:30|46057.1|46037.1|46055.1|46035.1|46059.6|46039.6|46055.1|46035.1|1
1646895760000|2022-03-10 07:02:40|46053.1|46033.1|46052.6|46032.6|46053.1|46033.1|46050.1|46030.1|1
1646895770000|2022-03-10 07:02:50|46050.1|46030.1|46050.1|46030.1|46050.1|46030.1|46050.1|46030.1|0
1646895780000|2022-03-10 07:03:00|46052.6|46032.6|46057.1|46037.1|46057.1|46037.1|46052.6|46032.6|1
1646895790000|2022-03-10 07:03:10|46060.1|46040.1|46060.1|46040.1|46060.1|46040.1|46060.1|46040.1|0
1646895810000|2022-03-10 07:03:30|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|46057.6|46037.6|2
1646895820000|2022-03-10 07:03:40|46060.1|46040.1|46054.6|46034.6|46060.1|46040.1|46054.6|46034.6|6
1646895830000|2022-03-10 07:03:50|46056.6|46036.6|46064.6|46044.6|46064.6|46044.6|46056.6|46036.6|3
1646895840000|2022-03-10 07:04:00|46065.1|46045.1|46072.6|46052.6|46075.1|46055.1|46065.1|46045.1|0
1646895850000|2022-03-10 07:04:10|46073.1|46053.1|46089.6|46069.6|46089.6|46069.6|46073.1|46053.1|4
1646895860000|2022-03-10 07:04:20|46092.1|46072.1|46073.1|46053.1|46092.1|46072.1|46073.1|46053.1|3
1646895870000|2022-03-10 07:04:30|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|46072.6|46052.6|0
1646895880000|2022-03-10 07:04:40|46065.1|46045.1|46062.6|46042.6|46065.1|46045.1|46060.1|46040.1|3
1646895900000|2022-03-10 07:05:00|46064.6|46044.6|46070.1|46050.1|46074.6|46054.6|46064.6|46044.6|1
1646895920000|2022-03-10 07:05:20|46072.6|46052.6|46085.1|46065.1|46085.1|46065.1|46072.6|46052.6|1
1646895930000|2022-03-10 07:05:30|46085.6|46065.6|46075.1|46055.1|46085.6|46065.6|46075.1|46055.1|1
1646895940000|2022-03-10 07:05:40|46073.1|46053.1|46072.1|46052.1|46073.1|46053.1|46070.1|46050.1|1
1646895950000|2022-03-10 07:05:50|46078.7|46058.7|46072.6|46052.6|46081.6|46061.6|46070.1|46050.1|1
1646895960000|2022-03-10 07:06:00|46070.6|46050.6|46070.1|46050.1|46072.6|46052.6|46070.1|46050.1|0
1646895970000|2022-03-10 07:06:10|46075.1|46055.1|46087.6|46067.6|46087.6|46067.6|46075.1|46055.1|4
1646895980000|2022-03-10 07:06:20|46090.1|46070.1|46077.6|46057.6|46090.1|46070.1|46075.1|46055.1|3
1646895990000|2022-03-10 07:06:30|46077.1|46057.1|46057.6|46037.6|46077.1|46057.1|46057.6|46037.6|3
1646896000000|2022-03-10 07:06:40|46059.6|46039.6|46060.1|46040.1|46060.1|46040.1|46059.6|46039.6|0
1646896010000|2022-03-10 07:06:50|46060.6|46040.6|46072.1|46052.1|46072.1|46052.1|46060.6|46040.6|3
1646896020000|2022-03-10 07:07:00|46072.6|46052.6|46067.6|46047.6|46072.6|46052.6|46067.6|46047.6|1
1646896030000|2022-03-10 07:07:10|46065.6|46045.6|46070.1|46050.1|46070.1|46050.1|46065.1|46045.1|0
1646896040000|2022-03-10 07:07:20|46067.6|46047.6|46055.1|46035.1|46070.1|46050.1|46055.1|46035.1|2
1646896050000|2022-03-10 07:07:30|46042.6|46022.6|46040.1|46020.1|46042.6|46022.6|46037.6|46017.6|4
1646896060000|2022-03-10 07:07:40|46042.6|46022.6|46042.6|46022.6|46042.6|46022.6|46040.6|46020.6|2
1646896070000|2022-03-10 07:07:50|46047.6|46027.6|46047.6|46027.6|46050.1|46030.1|46047.6|46027.6|1
1646896080000|2022-03-10 07:08:00|46045.6|46025.6|46043.1|46023.1|46045.6|46025.6|46043.1|46023.1|0
1646896090000|2022-03-10 07:08:10|46045.6|46025.6|46047.6|46027.6|46047.6|46027.6|46043.6|46023.6|0
1646896100000|2022-03-10 07:08:20|46045.6|46025.6|46047.1|46027.1|46047.1|46027.1|46045.6|46025.6|3
1646896110000|2022-03-10 07:08:30|46047.6|46027.6|46047.6|46027.6|46047.6|46027.6|46045.6|46025.6|1
1646896120000|2022-03-10 07:08:40|46042.6|46022.6|46027.6|46007.6|46042.6|46022.6|46027.6|46007.6|1
1646896130000|2022-03-10 07:08:50|46034.6|46014.6|46037.1|46017.1|46039.1|46019.1|46034.6|46014.6|3
1646896140000|2022-03-10 07:09:00|46037.6|46017.6|46037.6|46017.6|46037.6|46017.6|46037.6|46017.6|2
1646896150000|2022-03-10 07:09:10|46039.6|46019.6|46062.6|46042.6|46062.6|46042.6|46039.6|46019.6|3
1646896160000|2022-03-10 07:09:20|46064.6|46044.6|46062.6|46042.6|46064.6|46044.6|46062.6|46042.6|0
1646896170000|2022-03-10 07:09:30|46070.1|46050.1|46079.6|46059.6|46079.6|46059.6|46070.1|46050.1|3
1646896180000|2022-03-10 07:09:40|46081.6|46061.6|46082.1|46062.1|46082.1|46062.1|46081.6|46061.6|1
1646896190000|2022-03-10 07:09:50|46078.1|46058.1|46082.1|46062.1|46085.1|46065.1|46078.1|46058.1|4
1646896200000|2022-03-10 07:10:00|46077.6|46057.6|46064.1|46044.1|46077.6|46057.6|46064.1|46044.1|11
1646896210000|2022-03-10 07:10:10|46063.6|46043.6|46070.1|46050.1|46070.1|46050.1|46063.6|46043.6|3
1646896220000|2022-03-10 07:10:20|46072.6|46052.6|46080.6|46060.6|46080.6|46060.6|46072.6|46052.6|1
1646896230000|2022-03-10 07:10:30|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|46082.6|46062.6|0
1646896240000|2022-03-10 07:10:40|46081.1|46061.1|46075.1|46055.1|46081.1|46061.1|46074.6|46054.6|1
1646896250000|2022-03-10 07:10:50|46077.1|46057.1|46074.6|46054.6|46077.1|46057.1|46074.6|46054.6|2
1646896260000|2022-03-10 07:11:00|46072.6|46052.6|46055.6|46035.6|46072.6|46052.6|46055.6|46035.6|1
1646896270000|2022-03-10 07:11:10|46053.6|46033.6|46055.6|46035.6|46055.6|46035.6|46053.1|46033.1|0
1646896280000|2022-03-10 07:11:20|46050.6|46030.6|46058.1|46038.1|46063.1|46043.1|46050.6|46030.6|4
1646896290000|2022-03-10 07:11:30|46055.6|46035.6|46055.6|46035.6|46055.6|46035.6|46055.6|46035.6|0
1646896320000|2022-03-10 07:12:00|46048.6|46028.6|46048.6|46028.6|46051.1|46031.1|46048.6|46028.6|2
1646896330000|2022-03-10 07:12:10|46050.6|46030.6|46051.1|46031.1|46051.1|46031.1|46050.6|46030.6|0
1646896340000|2022-03-10 07:12:20|46053.1|46033.1|46055.6|46035.6|46055.6|46035.6|46053.1|46033.1|1
1646896350000|2022-03-10 07:12:30|46060.1|46040.1|46066.6|46046.6|46066.6|46046.6|46060.1|46040.1|1
1646896360000|2022-03-10 07:12:40|46071.1|46051.1|46075.1|46055.1|46075.1|46055.1|46071.1|46051.1|2
1646896370000|2022-03-10 07:12:50|46082.6|46062.6|46088.1|46068.1|46088.1|46068.1|46082.6|46062.6|1
1646896380000|2022-03-10 07:13:00|46088.6|46068.6|46086.1|46066.1|46088.6|46068.6|46086.1|46066.1|0
1646896390000|2022-03-10 07:13:10|46088.6|46068.6|46083.6|46063.6|46088.6|46068.6|46083.1|46063.1|3
1646896410000|2022-03-10 07:13:30|46085.6|46065.6|46083.1|46063.1|46085.6|46065.6|46083.1|46063.1|2
1646896420000|2022-03-10 07:13:40|46087.6|46067.6|46095.1|46075.1|46095.1|46075.1|46087.6|46067.6|3
1646896430000|2022-03-10 07:13:50|46097.6|46077.6|46139.6|46119.6|46139.6|46119.6|46097.6|46077.6|9
1646896440000|2022-03-10 07:14:00|46140.6|46120.6|46155.6|46135.6|46171.1|46151.1|46140.6|46120.6|16
1646896450000|2022-03-10 07:14:10|46153.6|46133.6|46153.1|46133.1|46153.6|46133.6|46153.1|46133.1|2
1646896460000|2022-03-10 07:14:20|46155.6|46135.6|46157.1|46137.1|46157.6|46137.6|46155.1|46135.1|4
1646896470000|2022-03-10 07:14:30|46154.6|46134.6|46156.6|46136.6|46157.1|46137.1|46154.6|46134.6|0
1646896480000|2022-03-10 07:14:40|46157.1|46137.1|46152.1|46132.1|46157.1|46137.1|46152.1|46132.1|2
1646896490000|2022-03-10 07:14:50|46157.1|46137.1|46167.6|46147.6|46170.1|46150.1|46157.1|46137.1|3
1646896500000|2022-03-10 07:15:00|46165.1|46145.1|46157.6|46137.6|46165.1|46145.1|46157.6|46137.6|1
1646896510000|2022-03-10 07:15:10|46155.1|46135.1|46153.1|46133.1|46158.1|46138.1|46153.1|46133.1|2
1646896520000|2022-03-10 07:15:20|46155.1|46135.1|46158.1|46138.1|46158.1|46138.1|46153.1|46133.1|1
1646896530000|2022-03-10 07:15:30|46156.1|46136.1|46143.1|46123.1|46156.1|46136.1|46143.1|46123.1|1
1646896540000|2022-03-10 07:15:40|46148.1|46128.1|46148.1|46128.1|46148.1|46128.1|46148.1|46128.1|0
1646896550000|2022-03-10 07:15:50|46146.1|46126.1|46145.6|46125.6|46146.1|46126.1|46143.1|46123.1|0
1646896560000|2022-03-10 07:16:00|46150.6|46130.6|46173.1|46153.1|46173.1|46153.1|46150.6|46130.6|2
1646896570000|2022-03-10 07:16:10|46175.6|46155.6|46206.6|46186.6|46206.6|46186.6|46175.6|46155.6|8
1646896580000|2022-03-10 07:16:20|46206.1|46186.1|46205.6|46185.6|46208.6|46188.6|46203.6|46183.6|4
1646896590000|2022-03-10 07:16:30|46207.6|46187.6|46201.1|46181.1|46210.6|46190.6|46201.1|46181.1|5
1646896600000|2022-03-10 07:16:40|46200.6|46180.6|46195.1|46175.1|46200.6|46180.6|46195.1|46175.1|10
1646896610000|2022-03-10 07:16:50|46193.1|46173.1|46185.1|46165.1|46193.1|46173.1|46185.1|46165.1|5
1646896620000|2022-03-10 07:17:00|46183.1|46163.1|46170.6|46150.6|46183.1|46163.1|46170.6|46150.6|1
1646896640000|2022-03-10 07:17:20|46173.1|46153.1|46183.1|46163.1|46185.6|46165.6|46173.1|46153.1|3
1646896650000|2022-03-10 07:17:30|46181.1|46161.1|46180.6|46160.6|46183.1|46163.1|46180.6|46160.6|0
1646896660000|2022-03-10 07:17:40|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|1
1646896670000|2022-03-10 07:17:50|46185.6|46165.6|46200.6|46180.6|46200.6|46180.6|46185.6|46165.6|5
1646896680000|2022-03-10 07:18:00|46198.1|46178.1|46184.6|46164.6|46198.1|46178.1|46184.6|46164.6|2
1646896690000|2022-03-10 07:18:10|46178.5|46158.5|46155.6|46135.6|46179.1|46159.1|46155.6|46135.6|5
1646896700000|2022-03-10 07:18:20|46158.1|46138.1|46168.1|46148.1|46168.1|46148.1|46158.1|46138.1|2
1646896710000|2022-03-10 07:18:30|46163.1|46143.1|46165.6|46145.6|46165.6|46145.6|46163.1|46143.1|1
1646896720000|2022-03-10 07:18:40|46163.6|46143.6|46173.1|46153.1|46173.1|46153.1|46163.1|46143.1|0
1646896730000|2022-03-10 07:18:50|46175.6|46155.6|46188.1|46168.1|46188.1|46168.1|46175.6|46155.6|4
1646896740000|2022-03-10 07:19:00|46190.6|46170.6|46190.6|46170.6|46193.1|46173.1|46188.1|46168.1|2
1646896750000|2022-03-10 07:19:10|46188.6|46168.6|46188.1|46168.1|46188.6|46168.6|46188.1|46168.1|3
1646896760000|2022-03-10 07:19:20|46190.1|46170.1|46192.6|46172.6|46192.6|46172.6|46188.1|46168.1|1
1646896770000|2022-03-10 07:19:30|46190.6|46170.6|46188.1|46168.1|46190.6|46170.6|46188.1|46168.1|2
1646896780000|2022-03-10 07:19:40|46186.1|46166.1|46188.1|46168.1|46188.1|46168.1|46185.6|46165.6|2
1646896790000|2022-03-10 07:19:50|46187.6|46167.6|46195.1|46175.1|46195.1|46175.1|46187.6|46167.6|1
1646896800000|2022-03-10 07:20:00|46193.1|46173.1|46183.6|46163.6|46193.1|46173.1|46183.6|46163.6|3
1646896810000|2022-03-10 07:20:10|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|2
1646896820000|2022-03-10 07:20:20|46178.1|46158.1|46178.1|46158.1|46178.1|46158.1|46178.1|46158.1|1
1646896830000|2022-03-10 07:20:30|||||||||2
1646896840000|2022-03-10 07:20:40|46180.6|46160.6|46208.1|46188.1|46208.1|46188.1|46180.6|46160.6|4
1646896850000|2022-03-10 07:20:50|46212.1|46192.1|46213.1|46193.1|46213.1|46193.1|46212.1|46192.1|0
1646896860000|2022-03-10 07:21:00|46211.1|46191.1|46208.1|46188.1|46213.1|46193.1|46208.1|46188.1|0
1646896870000|2022-03-10 07:21:10|46208.6|46188.6|46213.1|46193.1|46213.1|46193.1|46208.1|46188.1|0
1646896880000|2022-03-10 07:21:20|46210.6|46190.6|46214.6|46194.6|46214.6|46194.6|46208.1|46188.1|5
1646896890000|2022-03-10 07:21:30|46216.6|46196.6|46224.1|46204.1|46224.1|46204.1|46216.6|46196.6|2
1646896900000|2022-03-10 07:21:40|46229.1|46209.1|46282.6|46262.6|46284.6|46264.6|46229.1|46209.1|19
1646896910000|2022-03-10 07:21:50|46280.6|46260.6|46277.6|46257.6|46280.6|46260.6|46275.1|46255.1|3
1646896920000|2022-03-10 07:22:00|46272.6|46252.6|46267.6|46247.6|46272.6|46252.6|46267.6|46247.6|4
1646896930000|2022-03-10 07:22:10|||||||||1
1646896940000|2022-03-10 07:22:20|46258.1|46238.1|46257.6|46237.6|46258.1|46238.1|46252.6|46232.6|7
1646896950000|2022-03-10 07:22:30|46254.6|46234.6|46252.1|46232.1|46254.6|46234.6|46248.1|46228.1|4
1646896960000|2022-03-10 07:22:40|46252.6|46232.6|46267.6|46247.6|46269.1|46249.1|46252.6|46232.6|7
1646896970000|2022-03-10 07:22:50|46269.6|46249.6|46267.6|46247.6|46272.6|46252.6|46267.6|46247.6|15
1646896980000|2022-03-10 07:23:00|46267.1|46247.1|46267.1|46247.1|46267.1|46247.1|46265.1|46245.1|1
1646897000000|2022-03-10 07:23:20|46266.6|46246.6|46266.6|46246.6|46267.1|46247.1|46266.6|46246.6|2
1646897010000|2022-03-10 07:23:30|46267.6|46247.6|46275.1|46255.1|46275.1|46255.1|46267.6|46247.6|2
1646897020000|2022-03-10 07:23:40|46266.1|46246.1|46259.1|46239.1|46266.1|46246.1|46259.1|46239.1|6
1646897030000|2022-03-10 07:23:50|46258.1|46238.1|46262.6|46242.6|46262.6|46242.6|46258.1|46238.1|1
1646897040000|2022-03-10 07:24:00|46263.1|46243.1|46257.6|46237.6|46272.1|46252.1|46257.6|46237.6|4
1646897050000|2022-03-10 07:24:10|46259.6|46239.6|46265.1|46245.1|46265.1|46245.1|46257.6|46237.6|4
1646897060000|2022-03-10 07:24:20|46267.1|46247.1|46268.1|46248.1|46268.1|46248.1|46265.1|46245.1|0
1646897070000|2022-03-10 07:24:30|46266.1|46246.1|46260.1|46240.1|46266.1|46246.1|46260.1|46240.1|2
1646897080000|2022-03-10 07:24:40|46262.6|46242.6|46267.1|46247.1|46267.1|46247.1|46262.6|46242.6|4
1646897090000|2022-03-10 07:24:50|||||||||2
1646897100000|2022-03-10 07:25:00|46269.1|46249.1|46250.1|46230.1|46269.1|46249.1|46250.1|46230.1|3
1646897110000|2022-03-10 07:25:10|46252.6|46232.6|46257.1|46237.1|46257.1|46237.1|46252.6|46232.6|1
1646897120000|2022-03-10 07:25:20|46259.1|46239.1|46260.1|46240.1|46260.1|46240.1|46257.6|46237.6|0
1646897130000|2022-03-10 07:25:30|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|4
1646897140000|2022-03-10 07:25:40|46255.6|46235.6|46245.1|46225.1|46255.6|46235.6|46245.1|46225.1|1
1646897150000|2022-03-10 07:25:50|46247.6|46227.6|46252.6|46232.6|46252.6|46232.6|46247.6|46227.6|1
1646897160000|2022-03-10 07:26:00|46254.6|46234.6|46257.6|46237.6|46257.6|46237.6|46254.6|46234.6|1
1646897170000|2022-03-10 07:26:10|46255.6|46235.6|46255.6|46235.6|46255.6|46235.6|46255.6|46235.6|1
1646897180000|2022-03-10 07:26:20|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|4
1646897190000|2022-03-10 07:26:30|46255.6|46235.6|46257.6|46237.6|46257.6|46237.6|46252.6|46232.6|2
1646897200000|2022-03-10 07:26:40|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|0
1646897210000|2022-03-10 07:26:50|46264.6|46244.6|46267.6|46247.6|46267.6|46247.6|46262.6|46242.6|8
1646897220000|2022-03-10 07:27:00|46265.1|46245.1|46260.1|46240.1|46265.1|46245.1|46258.1|46238.1|1
1646897230000|2022-03-10 07:27:10|46257.6|46237.6|46262.6|46242.6|46262.6|46242.6|46257.6|46237.6|0
1646897240000|2022-03-10 07:27:20|46265.1|46245.1|46262.6|46242.6|46265.1|46245.1|46262.6|46242.6|1
1646897250000|2022-03-10 07:27:30|46260.6|46240.6|46262.6|46242.6|46262.6|46242.6|46260.1|46240.1|0
1646897260000|2022-03-10 07:27:40|||||||||1
1646897270000|2022-03-10 07:27:50|46264.6|46244.6|46266.6|46246.6|46270.7|46250.7|46264.6|46244.6|3
1646897280000|2022-03-10 07:28:00|46268.6|46248.6|46255.6|46235.6|46269.1|46249.1|46255.6|46235.6|2
1646897290000|2022-03-10 07:28:10|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|0
1646897300000|2022-03-10 07:28:20|46255.1|46235.1|46257.6|46237.6|46257.6|46237.6|46255.1|46235.1|0
1646897310000|2022-03-10 07:28:30|||||||||1
1646897320000|2022-03-10 07:28:40|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|46260.1|46240.1|2
1646897330000|2022-03-10 07:28:50|46262.6|46242.6|46252.6|46232.6|46262.6|46242.6|46252.6|46232.6|5
1646897340000|2022-03-10 07:29:00|46250.6|46230.6|46247.6|46227.6|46250.6|46230.6|46247.6|46227.6|2
1646897350000|2022-03-10 07:29:10|46249.6|46229.6|46245.6|46225.6|46250.1|46230.1|46245.6|46225.6|1
1646897370000|2022-03-10 07:29:30|46242.6|46222.6|46210.1|46190.1|46242.6|46222.6|46202.1|46182.1|9
1646897380000|2022-03-10 07:29:40|46214.6|46194.6|46214.6|46194.6|46214.6|46194.6|46214.6|46194.6|2
1646897390000|2022-03-10 07:29:50|46212.6|46192.6|46201.1|46181.1|46212.6|46192.6|46201.1|46181.1|1
1646897400000|2022-03-10 07:30:00|46198.6|46178.6|46198.6|46178.6|46203.6|46183.6|46196.1|46176.1|4
1646897410000|2022-03-10 07:30:10|46203.1|46183.1|46174.1|46154.1|46203.1|46183.1|46174.1|46154.1|7
1646897420000|2022-03-10 07:30:20|46172.1|46152.1|46155.1|46135.1|46176.6|46156.6|46155.1|46135.1|5
1646897430000|2022-03-10 07:30:30|46154.6|46134.6|46152.1|46132.1|46154.6|46134.6|46149.6|46129.6|2
1646897440000|2022-03-10 07:30:40|46149.6|46129.6|46147.1|46127.1|46151.1|46131.1|46147.1|46127.1|3
1646897450000|2022-03-10 07:30:50|46142.6|46122.6|46127.6|46107.6|46142.6|46122.6|46122.6|46102.6|8
1646897460000|2022-03-10 07:31:00|46129.1|46109.1|46115.1|46095.1|46129.1|46109.1|46115.1|46095.1|5
1646897470000|2022-03-10 07:31:10|46113.1|46093.1|46119.6|46099.6|46119.6|46099.6|46112.6|46092.6|5
1646897480000|2022-03-10 07:31:20|46117.6|46097.6|46110.1|46090.1|46117.6|46097.6|46110.1|46090.1|1
1646897490000|2022-03-10 07:31:30|46105.1|46085.1|46105.1|46085.1|46105.1|46085.1|46105.1|46085.1|4
1646897500000|2022-03-10 07:31:40|46103.1|46083.1|46105.1|46085.1|46105.1|46085.1|46103.1|46083.1|0
1646897510000|2022-03-10 07:31:50|46106.6|46086.6|46125.7|46105.7|46125.7|46105.7|46105.1|46085.1|6
1646897520000|2022-03-10 07:32:00|46128.6|46108.6|46129.1|46109.1|46131.1|46111.1|46128.6|46108.6|0
1646897530000|2022-03-10 07:32:10|46125.1|46105.1|46117.1|46097.1|46125.1|46105.1|46117.1|46097.1|2
1646897540000|2022-03-10 07:32:20|46119.1|46099.1|46136.6|46116.6|46136.6|46116.6|46119.1|46099.1|0
1646897550000|2022-03-10 07:32:30|46134.6|46114.6|46132.1|46112.1|46134.6|46114.6|46132.1|46112.1|1
1646897560000|2022-03-10 07:32:40|46130.1|46110.1|46129.6|46109.6|46132.1|46112.1|46128.1|46108.1|2
1646897570000|2022-03-10 07:32:50|46129.1|46109.1|46124.6|46104.6|46129.1|46109.1|46122.1|46102.1|0
1646897580000|2022-03-10 07:33:00|46129.6|46109.6|46132.1|46112.1|46132.1|46112.1|46124.1|46104.1|5
1646897590000|2022-03-10 07:33:10|46134.1|46114.1|46142.6|46122.6|46144.6|46124.6|46134.1|46114.1|10
1646897600000|2022-03-10 07:33:20|46147.1|46127.1|46147.1|46127.1|46147.1|46127.1|46142.1|46122.1|0
1646897610000|2022-03-10 07:33:30|46147.6|46127.6|46154.1|46134.1|46154.1|46134.1|46147.6|46127.6|8
1646897620000|2022-03-10 07:33:40|46156.1|46136.1|46148.6|46128.6|46160.2|46140.2|46148.6|46128.6|6
1646897630000|2022-03-10 07:33:50|46144.1|46124.1|46144.1|46124.1|46144.1|46124.1|46144.1|46124.1|1
1646897640000|2022-03-10 07:34:00|46141.6|46121.6|46134.1|46114.1|46141.6|46121.6|46132.1|46112.1|12
1646897650000|2022-03-10 07:34:10|46133.6|46113.6|46134.1|46114.1|46134.1|46114.1|46133.6|46113.6|0
1646897660000|2022-03-10 07:34:20|46132.1|46112.1|46133.6|46113.6|46133.6|46113.6|46131.6|46111.6|0
1646897670000|2022-03-10 07:34:30|46134.1|46114.1|46132.1|46112.1|46134.1|46114.1|46129.6|46109.6|2
1646897680000|2022-03-10 07:34:40|46129.6|46109.6|46132.1|46112.1|46132.1|46112.1|46129.6|46109.6|0
1646897690000|2022-03-10 07:34:50|46130.1|46110.1|46124.1|46104.1|46131.6|46111.6|46124.1|46104.1|4
1646897700000|2022-03-10 07:35:00|46128.2|46108.2|46128.6|46108.6|46128.6|46108.6|46128.2|46108.2|1
1646897710000|2022-03-10 07:35:10|46135.2|46115.2|46150.7|46130.7|46150.7|46130.7|46135.2|46115.2|3
1646897720000|2022-03-10 07:35:20|46163.6|46143.6|46163.6|46143.6|46163.6|46143.6|46163.6|46143.6|2
1646897740000|2022-03-10 07:35:40|46161.6|46141.6|46159.1|46139.1|46165.7|46145.7|46159.1|46139.1|2
1646897750000|2022-03-10 07:35:50|46158.6|46138.6|46154.6|46134.6|46158.6|46138.6|46154.6|46134.6|1
1646897770000|2022-03-10 07:36:10|46152.6|46132.6|46152.1|46132.1|46152.6|46132.6|46152.1|46132.1|1
1646897780000|2022-03-10 07:36:20|46154.1|46134.1|46154.6|46134.6|46154.6|46134.6|46152.1|46132.1|3
1646897790000|2022-03-10 07:36:30|46152.6|46132.6|46152.1|46132.1|46152.6|46132.6|46152.1|46132.1|0
1646897800000|2022-03-10 07:36:40|46150.1|46130.1|46161.1|46141.1|46161.1|46141.1|46148.1|46128.1|6
1646897810000|2022-03-10 07:36:50|46163.2|46143.2|46166.1|46146.1|46166.1|46146.1|46163.2|46143.2|0
1646897820000|2022-03-10 07:37:00|||||||||1
1646897830000|2022-03-10 07:37:10|46171.1|46151.1|46171.1|46151.1|46171.1|46151.1|46171.1|46151.1|1
1646897840000|2022-03-10 07:37:20|46173.6|46153.6|46171.1|46151.1|46176.1|46156.1|46171.1|46151.1|3
1646897850000|2022-03-10 07:37:30|46169.1|46149.1|46168.6|46148.6|46169.1|46149.1|46168.6|46148.6|1
1646897860000|2022-03-10 07:37:40|46164.6|46144.6|46157.1|46137.1|46164.6|46144.6|46152.6|46132.6|3
1646897870000|2022-03-10 07:37:50|46159.1|46139.1|46161.1|46141.1|46161.6|46141.6|46159.1|46139.1|1
1646897880000|2022-03-10 07:38:00|46161.6|46141.6|46166.1|46146.1|46166.1|46146.1|46161.6|46141.6|1
1646897890000|2022-03-10 07:38:10|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|1
1646897900000|2022-03-10 07:38:20|46166.6|46146.6|46164.1|46144.1|46166.6|46146.6|46160.6|46140.6|4
1646897910000|2022-03-10 07:38:30|46164.6|46144.6|46166.6|46146.6|46166.6|46146.6|46164.6|46144.6|0
1646897920000|2022-03-10 07:38:40|46166.1|46146.1|46161.6|46141.6|46166.1|46146.1|46159.1|46139.1|2
1646897940000|2022-03-10 07:39:00|46163.6|46143.6|46166.1|46146.1|46166.1|46146.1|46163.6|46143.6|0
1646897960000|2022-03-10 07:39:20|46166.6|46146.6|46179.6|46159.6|46190.2|46170.2|46166.6|46146.6|7
1646897970000|2022-03-10 07:39:30|46181.6|46161.6|46171.6|46151.6|46181.6|46161.6|46171.6|46151.6|2
1646897980000|2022-03-10 07:39:40|46169.6|46149.6|46151.6|46131.6|46169.6|46149.6|46151.6|46131.6|3
1646897990000|2022-03-10 07:39:50|46149.6|46129.6|46144.6|46124.6|46149.6|46129.6|46144.6|46124.6|4
1646898000000|2022-03-10 07:40:00|46142.6|46122.6|46142.1|46122.1|46142.6|46122.6|46139.6|46119.6|3
1646898010000|2022-03-10 07:40:10|46144.1|46124.1|46132.6|46112.6|46144.1|46124.1|46132.6|46112.6|5
1646898020000|2022-03-10 07:40:20|46130.6|46110.6|46129.6|46109.6|46130.6|46110.6|46129.6|46109.6|1
1646898040000|2022-03-10 07:40:40|46134.1|46114.1|46146.1|46126.1|46146.1|46126.1|46134.1|46114.1|5
1646898050000|2022-03-10 07:40:50|46144.1|46124.1|46146.1|46126.1|46146.1|46126.1|46144.1|46124.1|2
1646898060000|2022-03-10 07:41:00|46152.7|46132.7|46159.1|46139.1|46159.1|46139.1|46152.7|46132.7|3
1646898070000|2022-03-10 07:41:10|46156.6|46136.6|46156.6|46136.6|46156.6|46136.6|46154.6|46134.6|2
1646898080000|2022-03-10 07:41:20|46159.1|46139.1|46161.6|46141.6|46161.6|46141.6|46159.1|46139.1|0
1646898110000|2022-03-10 07:41:50|46156.6|46136.6|46152.1|46132.1|46156.6|46136.6|46152.1|46132.1|4
1646898120000|2022-03-10 07:42:00|46150.1|46130.1|46149.6|46129.6|46150.1|46130.1|46149.6|46129.6|0
1646898140000|2022-03-10 07:42:20|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|46147.6|46127.6|0
1646898150000|2022-03-10 07:42:30|46149.6|46129.6|46151.6|46131.6|46151.6|46131.6|46147.6|46127.6|3
1646898160000|2022-03-10 07:42:40|46155.6|46135.6|46170.2|46150.2|46170.2|46150.2|46155.6|46135.6|1
1646898170000|2022-03-10 07:42:50|46170.6|46150.6|46176.1|46156.1|46176.1|46156.1|46170.6|46150.6|0
1646898180000|2022-03-10 07:43:00|46178.6|46158.6|46206.1|46186.1|46206.1|46186.1|46178.6|46158.6|5
1646898190000|2022-03-10 07:43:10|46204.1|46184.1|46201.6|46181.6|46210.6|46190.6|46201.6|46181.6|4
1646898200000|2022-03-10 07:43:20|46203.6|46183.6|46206.1|46186.1|46206.1|46186.1|46201.6|46181.6|0
1646898210000|2022-03-10 07:43:30|46208.6|46188.6|46208.6|46188.6|46208.6|46188.6|46208.6|46188.6|0
1646898220000|2022-03-10 07:43:40|46228.1|46208.1|46240.1|46220.1|46247.1|46227.1|46228.1|46208.1|5
1646898230000|2022-03-10 07:43:50|46239.6|46219.6|46229.6|46209.6|46239.6|46219.6|46229.6|46209.6|5
1646898240000|2022-03-10 07:44:00|46232.1|46212.1|46246.6|46226.6|46249.1|46229.1|46232.1|46212.1|2
1646898250000|2022-03-10 07:44:10|46244.6|46224.6|46242.1|46222.1|46244.6|46224.6|46242.1|46222.1|0
1646898260000|2022-03-10 07:44:20|46241.6|46221.6|46283.6|46263.6|46283.6|46263.6|46241.6|46221.6|14
1646898270000|2022-03-10 07:44:30|46271.6|46251.6|46271.1|46251.1|46271.6|46251.6|46268.6|46248.6|11
1646898280000|2022-03-10 07:44:40|46275.2|46255.2|46272.6|46252.6|46287.7|46267.7|46272.6|46252.6|9
1646898290000|2022-03-10 07:44:50|46274.6|46254.6|46281.1|46261.1|46281.1|46261.1|46274.6|46254.6|8
1646898300000|2022-03-10 07:45:00|46283.1|46263.1|46287.7|46267.7|46287.7|46267.7|46283.1|46263.1|1
1646898310000|2022-03-10 07:45:10|46285.6|46265.6|46271.1|46251.1|46285.6|46265.6|46271.1|46251.1|3
1646898320000|2022-03-10 07:45:20|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|5
1646898330000|2022-03-10 07:45:30|46271.1|46251.1|46283.1|46263.1|46283.1|46263.1|46271.1|46251.1|2
1646898340000|2022-03-10 07:45:40|46285.2|46265.2|46291.1|46271.1|46291.1|46271.1|46285.2|46265.2|3
1646898350000|2022-03-10 07:45:50|46288.6|46268.6|46291.1|46271.1|46291.1|46271.1|46286.1|46266.1|1
1646898360000|2022-03-10 07:46:00|46288.6|46268.6|46286.1|46266.1|46291.1|46271.1|46286.1|46266.1|2
1646898370000|2022-03-10 07:46:10|46284.1|46264.1|46286.1|46266.1|46288.6|46268.6|46275.1|46255.1|3
1646898380000|2022-03-10 07:46:20|46288.1|46268.1|46311.1|46291.1|46311.1|46291.1|46286.1|46266.1|8
1646898390000|2022-03-10 07:46:30|46310.6|46290.6|46301.6|46281.6|46310.6|46290.6|46301.6|46281.6|2
1646898400000|2022-03-10 07:46:40|46299.6|46279.6|46297.6|46277.6|46299.6|46279.6|46297.6|46277.6|0
1646898410000|2022-03-10 07:46:50|46295.6|46275.6|46297.1|46277.1|46297.1|46277.1|46295.1|46275.1|3
1646898420000|2022-03-10 07:47:00|46295.1|46275.1|46301.1|46281.1|46301.1|46281.1|46289.6|46269.6|4
1646898430000|2022-03-10 07:47:10|46306.1|46286.1|46308.6|46288.6|46308.6|46288.6|46306.1|46286.1|1
1646898440000|2022-03-10 07:47:20|46306.6|46286.6|46306.1|46286.1|46308.6|46288.6|46306.1|46286.1|0
1646898450000|2022-03-10 07:47:30|46308.1|46288.1|46308.6|46288.6|46308.6|46288.6|46306.1|46286.1|0
1646898460000|2022-03-10 07:47:40|46306.6|46286.6|46323.6|46303.6|46323.6|46303.6|46306.1|46286.1|5
1646898470000|2022-03-10 07:47:50|46321.1|46301.1|46336.6|46316.6|46336.6|46316.6|46316.1|46296.1|23
1646898480000|2022-03-10 07:48:00|46338.6|46318.6|46334.6|46314.6|46338.6|46318.6|46334.6|46314.6|4
1646898490000|2022-03-10 07:48:10|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|0
1646898500000|2022-03-10 07:48:20|46329.1|46309.1|46327.1|46307.1|46329.1|46309.1|46327.1|46307.1|4
1646898510000|2022-03-10 07:48:30|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|46324.6|46304.6|1
1646898520000|2022-03-10 07:48:40|46326.6|46306.6|46326.6|46306.6|46326.6|46306.6|46326.6|46306.6|0
1646898530000|2022-03-10 07:48:50|46331.1|46311.1|46317.6|46297.6|46331.1|46311.1|46315.1|46295.1|14
1646898540000|2022-03-10 07:49:00|46319.6|46299.6|46321.6|46301.6|46323.6|46303.6|46319.1|46299.1|0
1646898550000|2022-03-10 07:49:10|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|46321.1|46301.1|0
1646898560000|2022-03-10 07:49:20|46321.6|46301.6|46323.6|46303.6|46323.6|46303.6|46321.1|46301.1|1
1646898570000|2022-03-10 07:49:30|46321.1|46301.1|46266.6|46246.6|46321.1|46301.1|46262.1|46242.1|48
1646898580000|2022-03-10 07:49:40|46268.6|46248.6|46283.1|46263.1|46283.1|46263.1|46268.6|46248.6|9
1646898590000|2022-03-10 07:49:50|46285.2|46265.2|46261.1|46241.1|46285.2|46265.2|46246.1|46226.1|16
1646898600000|2022-03-10 07:50:00|46267.7|46247.7|46280.2|46260.2|46280.2|46260.2|46267.7|46247.7|3
1646898620000|2022-03-10 07:50:20|46280.6|46260.6|46270.6|46250.6|46280.6|46260.6|46266.1|46246.1|5
1646898630000|2022-03-10 07:50:30|46238.6|46218.6|46250.2|46230.2|46250.2|46230.2|46230.6|46210.6|11
1646898640000|2022-03-10 07:50:40|46261.1|46241.1|46276.1|46256.1|46276.1|46256.1|46261.1|46241.1|4
1646898650000|2022-03-10 07:50:50|46278.1|46258.1|46276.1|46256.1|46278.6|46258.6|46271.1|46251.1|2
1646898660000|2022-03-10 07:51:00|46278.1|46258.1|46285.6|46265.6|46285.6|46265.6|46278.1|46258.1|1
1646898670000|2022-03-10 07:51:10|46286.1|46266.1|46281.1|46261.1|46286.1|46266.1|46281.1|46261.1|0
1646898680000|2022-03-10 07:51:20|46283.6|46263.6|46284.1|46264.1|46285.2|46265.2|46281.1|46261.1|0
1646898690000|2022-03-10 07:51:30|46283.6|46263.6|46288.1|46268.1|46288.1|46268.1|46281.6|46261.6|1
1646898700000|2022-03-10 07:51:40|46286.6|46266.6|46288.6|46268.6|46288.6|46268.6|46286.1|46266.1|0
1646898710000|2022-03-10 07:51:50|46291.1|46271.1|46291.1|46271.1|46291.1|46271.1|46291.1|46271.1|1
1646898720000|2022-03-10 07:52:00|46293.1|46273.1|46293.6|46273.6|46293.6|46273.6|46291.1|46271.1|4
1646898730000|2022-03-10 07:52:10|46294.1|46274.1|46284.6|46264.6|46294.1|46274.1|46284.6|46264.6|9
1646898740000|2022-03-10 07:52:20|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|0
1646898770000|2022-03-10 07:52:50|46284.6|46264.6|46306.6|46286.6|46313.1|46293.1|46284.6|46264.6|6
1646898780000|2022-03-10 07:53:00|46306.1|46286.1|46308.6|46288.6|46308.6|46288.6|46306.1|46286.1|0
1646898790000|2022-03-10 07:53:10|46304.6|46284.6|46276.6|46256.6|46304.6|46284.6|46271.6|46251.6|3
1646898800000|2022-03-10 07:53:20|46280.6|46260.6|46283.6|46263.6|46286.1|46266.1|46280.6|46260.6|1
1646898810000|2022-03-10 07:53:30|46279.1|46259.1|46276.1|46256.1|46279.1|46259.1|46276.1|46256.1|1
1646898820000|2022-03-10 07:53:40|46276.6|46256.6|46273.6|46253.6|46276.6|46256.6|46271.1|46251.1|1
1646898830000|2022-03-10 07:53:50|46275.6|46255.6|46248.6|46228.6|46276.1|46256.1|46248.6|46228.6|4
1646898840000|2022-03-10 07:54:00|46242.1|46222.1|46242.1|46222.1|46242.1|46222.1|46242.1|46222.1|1
1646898850000|2022-03-10 07:54:10|46244.1|46224.1|46243.6|46223.6|46244.1|46224.1|46242.1|46222.1|1
1646898870000|2022-03-10 07:54:30|46241.6|46221.6|46236.1|46216.1|46241.6|46221.6|46234.1|46214.1|1
1646898880000|2022-03-10 07:54:40|46231.1|46211.1|46236.1|46216.1|46236.1|46216.1|46231.1|46211.1|1
1646898890000|2022-03-10 07:54:50|46233.6|46213.6|46236.1|46216.1|46236.1|46216.1|46233.6|46213.6|2
1646898900000|2022-03-10 07:55:00|46255.2|46235.2|46261.1|46241.1|46261.1|46241.1|46253.1|46233.1|8
1646898910000|2022-03-10 07:55:10|||||||||2
1646898920000|2022-03-10 07:55:20|46261.6|46241.6|46263.6|46243.6|46263.6|46243.6|46261.1|46241.1|1
1646898930000|2022-03-10 07:55:30|46265.6|46245.6|46245.6|46225.6|46268.1|46248.1|46245.6|46225.6|6
1646898940000|2022-03-10 07:55:40|46233.6|46213.6|46228.6|46208.6|46233.6|46213.6|46228.6|46208.6|2
1646898950000|2022-03-10 07:55:50|46223.1|46203.1|46223.6|46203.6|46228.1|46208.1|46223.1|46203.1|9
1646898960000|2022-03-10 07:56:00|46212.1|46192.1|46213.6|46193.6|46213.6|46193.6|46212.1|46192.1|1
1646898970000|2022-03-10 07:56:10|46204.6|46184.6|46186.1|46166.1|46204.6|46184.6|46186.1|46166.1|6
1646898980000|2022-03-10 07:56:20|46183.6|46163.6|46170.2|46150.2|46183.6|46163.6|46170.2|46150.2|5
1646898990000|2022-03-10 07:56:30|46168.1|46148.1|46161.6|46141.6|46168.1|46148.1|46156.6|46136.6|6
1646899000000|2022-03-10 07:56:40|46159.6|46139.6|46163.6|46143.6|46163.6|46143.6|46159.6|46139.6|3
1646899020000|2022-03-10 07:57:00|46165.6|46145.6|46173.6|46153.6|46173.6|46153.6|46165.6|46145.6|0
1646899030000|2022-03-10 07:57:10|46177.7|46157.7|46178.6|46158.6|46183.6|46163.6|46177.7|46157.7|6
1646899040000|2022-03-10 07:57:20|46176.1|46156.1|46173.6|46153.6|46176.1|46156.1|46173.6|46153.6|0
1646899050000|2022-03-10 07:57:30|46166.1|46146.1|46144.1|46124.1|46166.1|46146.1|46144.1|46124.1|5
1646899060000|2022-03-10 07:57:40|46141.1|46121.1|46138.6|46118.6|46141.1|46121.1|46136.1|46116.1|5
1646899070000|2022-03-10 07:57:50|46143.6|46123.6|46125.6|46105.6|46143.6|46123.6|46125.6|46105.6|5
1646899080000|2022-03-10 07:58:00|46126.1|46106.1|46121.1|46101.1|46126.1|46106.1|46121.1|46101.1|2
1646899090000|2022-03-10 07:58:10|46128.1|46108.1|46136.1|46116.1|46136.1|46116.1|46128.1|46108.1|1
1646899100000|2022-03-10 07:58:20|46141.1|46121.1|46144.1|46124.1|46149.1|46129.1|46141.1|46121.1|5
1646899110000|2022-03-10 07:58:30|46131.1|46111.1|46119.6|46099.6|46131.1|46111.1|46119.6|46099.6|1
1646899120000|2022-03-10 07:58:40|46121.1|46101.1|46118.6|46098.6|46121.1|46101.1|46118.6|46098.6|1
1646899130000|2022-03-10 07:58:50|46120.6|46100.6|46120.6|46100.6|46121.1|46101.1|46120.6|46100.6|0
1646899140000|2022-03-10 07:59:00|46118.1|46098.1|46091.1|46071.1|46118.1|46098.1|46086.1|46066.1|12
1646899150000|2022-03-10 07:59:10|46079.1|46059.1|46061.1|46041.1|46079.1|46059.1|46061.1|46041.1|8
1646899160000|2022-03-10 07:59:20|46059.1|46039.1|46046.1|46026.1|46059.1|46039.1|46039.1|46019.1|7
1646899170000|2022-03-10 07:59:30|46038.6|46018.6|45984.1|45964.1|46038.6|46018.6|45981.6|45961.6|26
1646899180000|2022-03-10 07:59:40|45981.6|45961.6|46031.1|46011.1|46031.1|46011.1|45981.6|45961.6|12
1646899190000|2022-03-10 07:59:50|46028.6|46008.6|46030.2|46010.2|46038.6|46018.6|46010.6|45990.6|10
1646899200000|2022-03-10 08:00:00|46030.6|46010.6|45998.6|45978.6|46036.6|46016.6|45997.1|45977.1|43
1646899210000|2022-03-10 08:00:10|46002.7|45982.7|46026.1|46006.1|46053.1|46033.1|46002.7|45982.7|20
1646899220000|2022-03-10 08:00:20|46026.6|46006.6|46038.6|46018.6|46038.6|46018.6|46026.6|46006.6|7
1646899230000|2022-03-10 08:00:30|46041.1|46021.1|46051.1|46031.1|46051.6|46031.6|46036.1|46016.1|4
1646899240000|2022-03-10 08:00:40|46053.6|46033.6|46049.1|46029.1|46053.6|46033.6|46049.1|46029.1|0
1646899250000|2022-03-10 08:00:50|46051.1|46031.1|46058.6|46038.6|46061.1|46041.1|46051.1|46031.1|5
1646899260000|2022-03-10 08:01:00|46061.1|46041.1|46091.1|46071.1|46101.1|46081.1|46061.1|46041.1|13
1646899270000|2022-03-10 08:01:10|46098.1|46078.1|46106.1|46086.1|46106.1|46086.1|46098.1|46078.1|4
1646899280000|2022-03-10 08:01:20|46108.6|46088.6|46116.1|46096.1|46118.6|46098.6|46108.6|46088.6|2
1646899290000|2022-03-10 08:01:30|46118.6|46098.6|46132.6|46112.6|46138.6|46118.6|46116.1|46096.1|4
1646899300000|2022-03-10 08:01:40|46130.6|46110.6|46136.1|46116.1|46136.1|46116.1|46130.6|46110.6|5
1646899310000|2022-03-10 08:01:50|46138.6|46118.6|46138.1|46118.1|46141.1|46121.1|46136.1|46116.1|2
1646899320000|2022-03-10 08:02:00|46121.1|46101.1|46108.6|46088.6|46121.1|46101.1|46108.6|46088.6|5
1646899330000|2022-03-10 08:02:10|46106.1|46086.1|46108.6|46088.6|46108.6|46088.6|46106.1|46086.1|0
1646899340000|2022-03-10 08:02:20|46105.6|46085.6|46123.6|46103.6|46123.6|46103.6|46103.6|46083.6|2
1646899350000|2022-03-10 08:02:30|46128.6|46108.6|46133.6|46113.6|46133.6|46113.6|46128.6|46108.6|3
1646899360000|2022-03-10 08:02:40|46131.6|46111.6|46128.6|46108.6|46133.6|46113.6|46128.6|46108.6|2
1646899370000|2022-03-10 08:02:50|46126.6|46106.6|46126.1|46106.1|46126.6|46106.6|46126.1|46106.1|0
1646899380000|2022-03-10 08:03:00|46128.6|46108.6|46141.1|46121.1|46141.1|46121.1|46126.1|46106.1|4
1646899390000|2022-03-10 08:03:10|46146.1|46126.1|46148.6|46128.6|46148.6|46128.6|46146.1|46126.1|5
1646899400000|2022-03-10 08:03:20|46161.1|46141.1|46156.6|46136.6|46166.1|46146.1|46156.6|46136.6|6
1646899410000|2022-03-10 08:03:30|46156.1|46136.1|46156.1|46136.1|46156.1|46136.1|46153.6|46133.6|2
1646899420000|2022-03-10 08:03:40|46158.1|46138.1|46148.6|46128.6|46166.1|46146.1|46148.6|46128.6|4
1646899430000|2022-03-10 08:03:50|46150.6|46130.6|46143.6|46123.6|46150.6|46130.6|46143.6|46123.6|1
1646899440000|2022-03-10 08:04:00|46141.1|46121.1|46082.6|46062.6|46141.1|46121.1|46073.1|46053.1|9
1646899450000|2022-03-10 08:04:10|46085.1|46065.1|46054.1|46034.1|46116.1|46096.1|46053.6|46033.6|11
1646899460000|2022-03-10 08:04:20|46056.1|46036.1|46051.1|46031.1|46056.1|46036.1|46051.1|46031.1|2
1646899470000|2022-03-10 08:04:30|46053.1|46033.1|46053.6|46033.6|46054.1|46034.1|46051.1|46031.1|1
1646899480000|2022-03-10 08:04:40|46055.6|46035.6|46061.1|46041.1|46061.1|46041.1|46055.6|46035.6|2
1646899490000|2022-03-10 08:04:50|46059.1|46039.1|46056.6|46036.6|46061.1|46041.1|46056.6|46036.6|2
1646899500000|2022-03-10 08:05:00|46061.1|46041.1|46058.6|46038.6|46061.1|46041.1|46058.6|46038.6|2
1646899510000|2022-03-10 08:05:10|46056.6|46036.6|46058.6|46038.6|46058.6|46038.6|46056.6|46036.6|1
1646899520000|2022-03-10 08:05:20|46060.6|46040.6|46068.6|46048.6|46068.6|46048.6|46060.6|46040.6|3
1646899530000|2022-03-10 08:05:30|46070.6|46050.6|46071.1|46051.1|46080.6|46060.6|46070.6|46050.6|8
1646899540000|2022-03-10 08:05:40|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|1
1646899550000|2022-03-10 08:05:50|46068.1|46048.1|46066.1|46046.1|46068.1|46048.1|46064.1|46044.1|2
1646899560000|2022-03-10 08:06:00|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|5
1646899570000|2022-03-10 08:06:10|46059.1|46039.1|46061.1|46041.1|46061.1|46041.1|46059.1|46039.1|0
1646899580000|2022-03-10 08:06:20|46023.6|46003.6|46023.1|46003.1|46026.1|46006.1|46021.1|46001.1|12
1646899590000|2022-03-10 08:06:30|46023.6|46003.6|46023.6|46003.6|46023.6|46003.6|46021.1|46001.1|3
1646899600000|2022-03-10 08:06:40|||||||||1
1646899610000|2022-03-10 08:06:50|46021.1|46001.1|46023.6|46003.6|46023.6|46003.6|46021.1|46001.1|1
1646899620000|2022-03-10 08:07:00|46021.6|46001.6|46023.6|46003.6|46023.6|46003.6|46018.6|45998.6|0
1646899630000|2022-03-10 08:07:10|46021.6|46001.6|46021.1|46001.1|46021.6|46001.6|46021.1|46001.1|4
1646899640000|2022-03-10 08:07:20|46019.1|45999.1|46016.1|45996.1|46019.1|45999.1|46016.1|45996.1|6
1646899650000|2022-03-10 08:07:30|46013.6|45993.6|46023.1|46003.1|46023.1|46003.1|46013.6|45993.6|6
1646899660000|2022-03-10 08:07:40|46023.6|46003.6|46023.6|46003.6|46023.6|46003.6|46023.6|46003.6|1
1646899670000|2022-03-10 08:07:50|46025.6|46005.6|46023.6|46003.6|46038.6|46018.6|46023.1|46003.1|7
1646899690000|2022-03-10 08:08:10|46026.1|46006.1|46009.1|45989.1|46026.1|46006.1|46009.1|45989.1|5
1646899700000|2022-03-10 08:08:20|46008.6|45988.6|45991.1|45971.1|46008.6|45988.6|45989.1|45969.1|7
1646899710000|2022-03-10 08:08:30|45991.6|45971.6|45996.1|45976.1|45998.6|45978.6|45991.6|45971.6|6
1646899720000|2022-03-10 08:08:40|45993.6|45973.6|45988.6|45968.6|45993.6|45973.6|45988.6|45968.6|13
1646899730000|2022-03-10 08:08:50|45986.1|45966.1|45978.6|45958.6|45986.1|45966.1|45978.6|45958.6|7
1646899740000|2022-03-10 08:09:00|45981.1|45961.1|45978.6|45958.6|45983.6|45963.6|45978.6|45958.6|7
1646899750000|2022-03-10 08:09:10|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|45972.1|45952.1|3
1646899760000|2022-03-10 08:09:20|45971.1|45951.1|45966.1|45946.1|45971.1|45951.1|45966.1|45946.1|4
1646899770000|2022-03-10 08:09:30|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|45973.6|45953.6|2
1646899780000|2022-03-10 08:09:40|45977.6|45957.6|45991.1|45971.1|45996.1|45976.1|45977.6|45957.6|6
1646899790000|2022-03-10 08:09:50|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|45993.1|45973.1|1
1646899800000|2022-03-10 08:10:00|45995.1|45975.1|45995.6|45975.6|45995.6|45975.6|45995.1|45975.1|2
1646899810000|2022-03-10 08:10:10|45998.1|45978.1|46006.1|45986.1|46006.1|45986.1|45998.1|45978.1|8
1646899820000|2022-03-10 08:10:20|46004.1|45984.1|46004.1|45984.1|46006.1|45986.1|46003.6|45983.6|6
1646899830000|2022-03-10 08:10:30|46005.6|45985.6|46001.1|45981.1|46005.6|45985.6|46001.1|45981.1|7
1646899840000|2022-03-10 08:10:40|46003.1|45983.1|46015.6|45995.6|46015.6|45995.6|46003.1|45983.1|3
1646899850000|2022-03-10 08:10:50|46020.1|46000.1|46027.6|46007.6|46027.6|46007.6|46020.1|46000.1|5
1646899860000|2022-03-10 08:11:00|46030.1|46010.1|46025.1|46005.1|46030.1|46010.1|46025.1|46005.1|4
1646899870000|2022-03-10 08:11:10|46027.2|46007.2|46027.6|46007.6|46027.6|46007.6|46025.1|46005.1|1
1646899880000|2022-03-10 08:11:20|46031.1|46011.1|46052.6|46032.6|46052.6|46032.6|46031.1|46011.1|5
1646899890000|2022-03-10 08:11:30|46054.7|46034.7|46053.1|46033.1|46055.1|46035.1|46053.1|46033.1|2
1646899900000|2022-03-10 08:11:40|46052.6|46032.6|46050.6|46030.6|46052.6|46032.6|46050.1|46030.1|0
1646899910000|2022-03-10 08:11:50|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|3
1646899920000|2022-03-10 08:12:00|46055.1|46035.1|46055.1|46035.1|46055.1|46035.1|46053.1|46033.1|1
1646899930000|2022-03-10 08:12:10|46057.2|46037.2|46080.1|46060.1|46080.1|46060.1|46057.2|46037.2|4
1646899940000|2022-03-10 08:12:20|46082.6|46062.6|46082.2|46062.2|46082.6|46062.6|46078.1|46058.1|3
1646899950000|2022-03-10 08:12:30|46080.1|46060.1|46070.6|46050.6|46080.1|46060.1|46061.6|46041.6|7
1646899960000|2022-03-10 08:12:40|46072.6|46052.6|46073.1|46053.1|46073.1|46053.1|46072.6|46052.6|0
1646899970000|2022-03-10 08:12:50|46075.6|46055.6|46074.1|46054.1|46076.1|46056.1|46074.1|46054.1|6
1646899980000|2022-03-10 08:13:00|46073.1|46053.1|46077.2|46057.2|46079.7|46059.7|46073.1|46053.1|3
1646899990000|2022-03-10 08:13:10|46079.7|46059.7|46077.6|46057.6|46079.7|46059.7|46077.6|46057.6|2
1646900000000|2022-03-10 08:13:20|46078.1|46058.1|46075.6|46055.6|46078.1|46058.1|46075.6|46055.6|0
1646900030000|2022-03-10 08:13:50|||||||||1
1646900050000|2022-03-10 08:14:10|46079.7|46059.7|46107.6|46087.6|46107.6|46087.6|46079.7|46059.7|3
1646900070000|2022-03-10 08:14:30|46109.7|46089.7|46115.1|46095.1|46115.1|46095.1|46109.7|46089.7|6
1646900080000|2022-03-10 08:14:40|46117.2|46097.2|46112.6|46092.6|46117.2|46097.2|46112.6|46092.6|4
1646900090000|2022-03-10 08:14:50|46130.1|46110.1|46162.2|46142.2|46162.2|46142.2|46130.1|46110.1|11
1646900100000|2022-03-10 08:15:00|46166.2|46146.2|46136.7|46116.7|46166.2|46146.2|46136.7|46116.7|7
1646900110000|2022-03-10 08:15:10|46134.7|46114.7|46132.6|46112.6|46134.7|46114.7|46130.1|46110.1|0
1646900120000|2022-03-10 08:15:20|46130.6|46110.6|46127.6|46107.6|46130.6|46110.6|46127.6|46107.6|3
1646900130000|2022-03-10 08:15:30|46125.6|46105.6|46144.2|46124.2|46144.2|46124.2|46125.6|46105.6|5
1646900150000|2022-03-10 08:15:50|46142.2|46122.2|46142.2|46122.2|46142.2|46122.2|46142.2|46122.2|1
1646900160000|2022-03-10 08:16:00|46142.6|46122.6|46145.1|46125.1|46145.1|46125.1|46142.6|46122.6|1
1646900170000|2022-03-10 08:16:10|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|1
1646900190000|2022-03-10 08:16:30|46140.6|46120.6|46142.6|46122.6|46142.6|46122.6|46140.6|46120.6|3
1646900210000|2022-03-10 08:16:50|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|1
1646900220000|2022-03-10 08:17:00|46138.1|46118.1|46135.1|46115.1|46138.1|46118.1|46135.1|46115.1|8
1646900230000|2022-03-10 08:17:10|46137.6|46117.6|46140.6|46120.6|46140.6|46120.6|46137.6|46117.6|5
1646900240000|2022-03-10 08:17:20|46140.1|46120.1|46165.1|46145.1|46165.1|46145.1|46140.1|46120.1|4
1646900270000|2022-03-10 08:17:50|46162.6|46142.6|46164.7|46144.7|46165.1|46145.1|46162.6|46142.6|3
1646900280000|2022-03-10 08:18:00|46165.1|46145.1|46162.6|46142.6|46165.1|46145.1|46160.1|46140.1|0
1646900290000|2022-03-10 08:18:10|46157.6|46137.6|46147.6|46127.6|46157.6|46137.6|46147.6|46127.6|1
1646900300000|2022-03-10 08:18:20|46147.2|46127.2|46150.1|46130.1|46150.1|46130.1|46146.7|46126.7|2
1646900310000|2022-03-10 08:18:30|46152.2|46132.2|46162.6|46142.6|46162.6|46142.6|46152.2|46132.2|0
1646900320000|2022-03-10 08:18:40|46164.7|46144.7|46177.6|46157.6|46179.7|46159.7|46164.7|46144.7|16
1646900330000|2022-03-10 08:18:50|46175.1|46155.1|46175.1|46155.1|46175.1|46155.1|46172.6|46152.6|1
1646900340000|2022-03-10 08:19:00|||||||||1
1646900360000|2022-03-10 08:19:20|||||||||9
1646900370000|2022-03-10 08:19:30|46173.1|46153.1|46150.6|46130.6|46173.1|46153.1|46150.6|46130.6|8
1646900380000|2022-03-10 08:19:40|||||||||1
1646900390000|2022-03-10 08:19:50|||||||||1
1646900420000|2022-03-10 08:20:20|46148.1|46128.1|46145.1|46125.1|46148.1|46128.1|46145.1|46125.1|5
1646900430000|2022-03-10 08:20:30|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|46150.1|46130.1|0
1646900440000|2022-03-10 08:20:40|46152.6|46132.6|46152.2|46132.2|46152.6|46132.6|46150.1|46130.1|2
1646900450000|2022-03-10 08:20:50|46152.6|46132.6|46155.1|46135.1|46155.1|46135.1|46152.6|46132.6|2
1646900460000|2022-03-10 08:21:00|46162.6|46142.6|46172.6|46152.6|46172.6|46152.6|46162.6|46142.6|6
1646900470000|2022-03-10 08:21:10|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|1
1646900480000|2022-03-10 08:21:20|46187.1|46167.1|46198.7|46178.7|46198.7|46178.7|46187.1|46167.1|20
1646900490000|2022-03-10 08:21:30|46201.2|46181.2|46200.1|46180.1|46205.1|46185.1|46198.7|46178.7|3
1646900510000|2022-03-10 08:21:50|46199.6|46179.6|46199.6|46179.6|46199.6|46179.6|46199.6|46179.6|1
1646900520000|2022-03-10 08:22:00|46197.1|46177.1|46199.6|46179.6|46199.6|46179.6|46197.1|46177.1|4
1646900530000|2022-03-10 08:22:10|46200.1|46180.1|46205.1|46185.1|46205.1|46185.1|46200.1|46180.1|1
1646900540000|2022-03-10 08:22:20|46203.1|46183.1|46205.1|46185.1|46205.1|46185.1|46202.6|46182.6|6
1646900550000|2022-03-10 08:22:30|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|1
1646900560000|2022-03-10 08:22:40|46205.6|46185.6|46205.1|46185.1|46210.1|46190.1|46205.1|46185.1|1
1646900570000|2022-03-10 08:22:50|46207.1|46187.1|46227.6|46207.6|46230.1|46210.1|46207.1|46187.1|5
1646900580000|2022-03-10 08:23:00|46225.1|46205.1|46225.1|46205.1|46227.6|46207.6|46225.1|46205.1|0
1646900590000|2022-03-10 08:23:10|46227.1|46207.1|46225.6|46205.6|46230.1|46210.1|46225.6|46205.6|2
1646900600000|2022-03-10 08:23:20|46225.1|46205.1|46223.1|46203.1|46225.1|46205.1|46222.6|46202.6|0
1646900610000|2022-03-10 08:23:30|46222.6|46202.6|46229.6|46209.6|46229.6|46209.6|46222.6|46202.6|0
1646900620000|2022-03-10 08:23:40|46227.6|46207.6|46232.6|46212.6|46234.6|46214.6|46227.6|46207.6|3
1646900630000|2022-03-10 08:23:50|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|46234.6|46214.6|5
1646900640000|2022-03-10 08:24:00|46236.7|46216.7|46235.1|46215.1|46249.2|46229.2|46235.1|46215.1|23
1646900650000|2022-03-10 08:24:10|46237.1|46217.1|46235.1|46215.1|46240.1|46220.1|46235.1|46215.1|2
1646900660000|2022-03-10 08:24:20|46237.1|46217.1|46240.1|46220.1|46240.1|46220.1|46233.1|46213.1|6
1646900670000|2022-03-10 08:24:30|46242.1|46222.1|46262.1|46242.1|46262.1|46242.1|46242.1|46222.1|7
1646900680000|2022-03-10 08:24:40|46262.6|46242.6|46262.6|46242.6|46264.6|46244.6|46262.1|46242.1|2
1646900690000|2022-03-10 08:24:50|46264.6|46244.6|46264.6|46244.6|46265.1|46245.1|46260.1|46240.1|4
1646900700000|2022-03-10 08:25:00|46262.6|46242.6|46248.1|46228.1|46262.6|46242.6|46248.1|46228.1|3
1646900710000|2022-03-10 08:25:10|46250.1|46230.1|46247.6|46227.6|46250.1|46230.1|46245.6|46225.6|2
1646900720000|2022-03-10 08:25:20|46245.6|46225.6|46245.6|46225.6|46250.1|46230.1|46245.6|46225.6|1
1646900730000|2022-03-10 08:25:30|46249.6|46229.6|46225.6|46205.6|46250.1|46230.1|46225.6|46205.6|6
1646900740000|2022-03-10 08:25:40|46223.1|46203.1|46201.6|46181.6|46223.1|46203.1|46201.6|46181.6|10
1646900750000|2022-03-10 08:25:50|46203.1|46183.1|46210.1|46190.1|46210.1|46190.1|46203.1|46183.1|5
1646900760000|2022-03-10 08:26:00|46207.1|46187.1|46185.1|46165.1|46207.1|46187.1|46185.1|46165.1|9
1646900770000|2022-03-10 08:26:10|46187.1|46167.1|46187.1|46167.1|46187.1|46167.1|46187.1|46167.1|4
1646900780000|2022-03-10 08:26:20|46185.1|46165.1|46175.6|46155.6|46187.6|46167.6|46175.6|46155.6|7
1646900790000|2022-03-10 08:26:30|46173.1|46153.1|46167.1|46147.1|46173.1|46153.1|46163.1|46143.1|5
1646900800000|2022-03-10 08:26:40|46167.6|46147.6|46180.1|46160.1|46180.1|46160.1|46167.6|46147.6|7
1646900810000|2022-03-10 08:26:50|46182.1|46162.1|46182.1|46162.1|46182.1|46162.1|46182.1|46162.1|0
1646900820000|2022-03-10 08:27:00|46184.6|46164.6|46190.1|46170.1|46192.6|46172.6|46184.6|46164.6|5
1646900830000|2022-03-10 08:27:10|46192.1|46172.1|46190.6|46170.6|46195.1|46175.1|46190.1|46170.1|4
1646900840000|2022-03-10 08:27:20|46192.6|46172.6|46192.6|46172.6|46192.6|46172.6|46190.6|46170.6|0
1646900850000|2022-03-10 08:27:30|46190.6|46170.6|46190.6|46170.6|46192.6|46172.6|46190.6|46170.6|0
1646900860000|2022-03-10 08:27:40|46192.6|46172.6|46185.1|46165.1|46192.6|46172.6|46185.1|46165.1|4
1646900870000|2022-03-10 08:27:50|||||||||1
1646900880000|2022-03-10 08:28:00|||||||||1
1646900890000|2022-03-10 08:28:10|46187.1|46167.1|46182.1|46162.1|46187.6|46167.6|46179.6|46159.6|3
1646900900000|2022-03-10 08:28:20|46184.2|46164.2|46172.6|46152.6|46184.2|46164.2|46172.6|46152.6|2
1646900910000|2022-03-10 08:28:30|46170.6|46150.6|46122.1|46102.1|46170.6|46150.6|46122.1|46102.1|13
1646900920000|2022-03-10 08:28:40|46124.2|46104.2|46124.6|46104.6|46124.6|46104.6|46124.2|46104.2|0
1646900930000|2022-03-10 08:28:50|46122.1|46102.1|46121.7|46101.7|46122.1|46102.1|46121.7|46101.7|1
1646900940000|2022-03-10 08:29:00|46119.6|46099.6|46112.1|46092.1|46121.7|46101.7|46112.1|46092.1|3
1646900950000|2022-03-10 08:29:10|46100.1|46080.1|46069.6|46049.6|46100.1|46080.1|46065.1|46045.1|17
1646900960000|2022-03-10 08:29:20|46070.1|46050.1|46072.6|46052.6|46074.6|46054.6|46070.1|46050.1|0
1646900970000|2022-03-10 08:29:30|46070.1|46050.1|46079.6|46059.6|46079.6|46059.6|46070.1|46050.1|1
1646900980000|2022-03-10 08:29:40|46082.1|46062.1|46079.6|46059.6|46082.1|46062.1|46077.1|46057.1|4
1646900990000|2022-03-10 08:29:50|46077.6|46057.6|46082.1|46062.1|46082.1|46062.1|46077.6|46057.6|0
1646901000000|2022-03-10 08:30:00|46079.6|46059.6|46067.1|46047.1|46079.6|46059.6|46064.6|46044.6|12
1646901010000|2022-03-10 08:30:10|46065.1|46045.1|46055.1|46035.1|46065.1|46045.1|46051.1|46031.1|9
1646901020000|2022-03-10 08:30:20|46053.1|46033.1|46064.6|46044.6|46064.6|46044.6|46051.1|46031.1|4
1646901030000|2022-03-10 08:30:30|46065.1|46045.1|46064.6|46044.6|46067.1|46047.1|46064.6|46044.6|2
1646901040000|2022-03-10 08:30:40|46065.1|46045.1|46069.6|46049.6|46072.1|46052.1|46065.1|46045.1|5
1646901050000|2022-03-10 08:30:50|||||||||1
1646901060000|2022-03-10 08:31:00|46067.1|46047.1|46066.7|46046.7|46067.1|46047.1|46062.1|46042.1|4
1646901070000|2022-03-10 08:31:10|46065.1|46045.1|46085.1|46065.1|46087.6|46067.6|46059.6|46039.6|7
1646901080000|2022-03-10 08:31:20|46087.6|46067.6|46092.1|46072.1|46092.1|46072.1|46087.6|46067.6|2
1646901090000|2022-03-10 08:31:30|46094.6|46074.6|46094.6|46074.6|46094.6|46074.6|46094.2|46074.2|0
1646901100000|2022-03-10 08:31:40|||||||||3
1646901110000|2022-03-10 08:31:50|46095.1|46075.1|46097.1|46077.1|46099.6|46079.6|46095.1|46075.1|2
1646901120000|2022-03-10 08:32:00|46095.1|46075.1|46094.2|46074.2|46095.1|46075.1|46089.6|46069.6|3
1646901130000|2022-03-10 08:32:10|46094.6|46074.6|46099.2|46079.2|46101.7|46081.7|46094.6|46074.6|0
1646901140000|2022-03-10 08:32:20|||||||||1
1646901150000|2022-03-10 08:32:30|46101.2|46081.2|46097.6|46077.6|46106.2|46086.2|46097.6|46077.6|9
1646901160000|2022-03-10 08:32:40|46095.1|46075.1|46100.1|46080.1|46100.1|46080.1|46095.1|46075.1|1
1646901170000|2022-03-10 08:32:50|46102.6|46082.6|46104.6|46084.6|46104.6|46084.6|46100.1|46080.1|1
1646901180000|2022-03-10 08:33:00|46102.1|46082.1|46092.6|46072.6|46104.2|46084.2|46092.6|46072.6|3
1646901190000|2022-03-10 08:33:10|46092.1|46072.1|46099.2|46079.2|46099.2|46079.2|46092.1|46072.1|2
1646901200000|2022-03-10 08:33:20|46097.6|46077.6|46092.1|46072.1|46097.6|46077.6|46092.1|46072.1|4
1646901210000|2022-03-10 08:33:30|46090.1|46070.1|46072.6|46052.6|46090.1|46070.1|46072.6|46052.6|9
1646901220000|2022-03-10 08:33:40|46069.6|46049.6|46068.7|46048.7|46069.6|46049.6|46064.6|46044.6|7
1646901230000|2022-03-10 08:33:50|46069.2|46049.2|46069.6|46049.6|46069.6|46049.6|46069.2|46049.2|3
1646901240000|2022-03-10 08:34:00|46067.6|46047.6|46067.1|46047.1|46067.6|46047.6|46065.1|46045.1|6
1646901260000|2022-03-10 08:34:20|46065.1|46045.1|46078.2|46058.2|46078.2|46058.2|46062.1|46042.1|5
1646901270000|2022-03-10 08:34:30|46081.2|46061.2|46086.7|46066.7|46088.7|46068.7|46081.2|46061.2|0
1646901290000|2022-03-10 08:34:50|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|46087.1|46067.1|0
1646901300000|2022-03-10 08:35:00|46089.2|46069.2|46089.6|46069.6|46089.6|46069.6|46087.1|46067.1|0
1646901310000|2022-03-10 08:35:10|46087.6|46067.6|46089.6|46069.6|46089.6|46069.6|46087.1|46067.1|0
1646901320000|2022-03-10 08:35:20|46087.1|46067.1|46089.6|46069.6|46089.6|46069.6|46087.1|46067.1|0
1646901330000|2022-03-10 08:35:30|46087.6|46067.6|46087.1|46067.1|46089.2|46069.2|46087.1|46067.1|0
1646901350000|2022-03-10 08:35:50|46089.6|46069.6|46090.1|46070.1|46090.1|46070.1|46089.6|46069.6|0
1646901360000|2022-03-10 08:36:00|46087.6|46067.6|46087.6|46067.6|46090.1|46070.1|46087.6|46067.6|1
1646901370000|2022-03-10 08:36:10|46063.1|46043.1|46061.7|46041.7|46063.1|46043.1|46061.1|46041.1|10
1646901380000|2022-03-10 08:36:20|46069.6|46049.6|46072.6|46052.6|46072.6|46052.6|46069.6|46049.6|2
1646901390000|2022-03-10 08:36:30|46079.6|46059.6|46082.1|46062.1|46082.1|46062.1|46079.6|46059.6|0
1646901400000|2022-03-10 08:36:40|46087.1|46067.1|46089.6|46069.6|46091.2|46071.2|46087.1|46067.1|2
1646901410000|2022-03-10 08:36:50|46092.1|46072.1|46089.6|46069.6|46092.1|46072.1|46089.6|46069.6|1
1646901420000|2022-03-10 08:37:00|46092.1|46072.1|46092.1|46072.1|46092.6|46072.6|46089.6|46069.6|0
1646901430000|2022-03-10 08:37:10|46089.6|46069.6|46094.6|46074.6|46094.6|46074.6|46089.6|46069.6|0
1646901440000|2022-03-10 08:37:20|46099.6|46079.6|46104.6|46084.6|46105.1|46085.1|46099.6|46079.6|5
1646901450000|2022-03-10 08:37:30|46106.7|46086.7|46119.6|46099.6|46119.6|46099.6|46106.7|46086.7|2
1646901460000|2022-03-10 08:37:40|46121.7|46101.7|46119.6|46099.6|46121.7|46101.7|46117.1|46097.1|3
1646901470000|2022-03-10 08:37:50|46121.7|46101.7|46122.1|46102.1|46122.1|46102.1|46119.6|46099.6|0
1646901480000|2022-03-10 08:38:00|46128.7|46108.7|46142.1|46122.1|46142.1|46122.1|46128.7|46108.7|7
1646901500000|2022-03-10 08:38:20|46144.2|46124.2|46142.1|46122.1|46144.2|46124.2|46142.1|46122.1|4
1646901510000|2022-03-10 08:38:30|46139.6|46119.6|46137.1|46117.1|46139.6|46119.6|46137.1|46117.1|2
1646901520000|2022-03-10 08:38:40|46139.2|46119.2|46146.2|46126.2|46146.2|46126.2|46139.2|46119.2|7
1646901530000|2022-03-10 08:38:50|46148.2|46128.2|46147.1|46127.1|46149.6|46129.6|46147.1|46127.1|0
1646901570000|2022-03-10 08:39:30|46149.1|46129.1|46152.1|46132.1|46152.1|46132.1|46147.1|46127.1|1
1646901580000|2022-03-10 08:39:40|46154.1|46134.1|46154.6|46134.6|46154.6|46134.6|46154.1|46134.1|3
1646901600000|2022-03-10 08:40:00|46162.1|46142.1|46162.1|46142.1|46164.1|46144.1|46162.1|46142.1|5
1646901610000|2022-03-10 08:40:10|46164.1|46144.1|46170.1|46150.1|46170.1|46150.1|46162.6|46142.6|6
1646901620000|2022-03-10 08:40:20|46170.6|46150.6|46193.7|46173.7|46193.7|46173.7|46170.6|46150.6|4
1646901630000|2022-03-10 08:40:30|46194.6|46174.6|46187.6|46167.6|46194.6|46174.6|46187.6|46167.6|3
1646901640000|2022-03-10 08:40:40|46187.1|46167.1|46182.1|46162.1|46187.1|46167.1|46182.1|46162.1|3
1646901660000|2022-03-10 08:41:00|46180.1|46160.1|46146.1|46126.1|46180.1|46160.1|46146.1|46126.1|1
1646901670000|2022-03-10 08:41:10|46144.1|46124.1|46137.1|46117.1|46144.1|46124.1|46137.1|46117.1|4
1646901680000|2022-03-10 08:41:20|||||||||1
1646901690000|2022-03-10 08:41:30|46139.1|46119.1|46142.1|46122.1|46142.1|46122.1|46139.1|46119.1|1
1646901700000|2022-03-10 08:41:40|46144.1|46124.1|46142.1|46122.1|46144.1|46124.1|46142.1|46122.1|0
1646901710000|2022-03-10 08:41:50|46144.6|46124.6|46144.6|46124.6|46144.6|46124.6|46144.6|46124.6|2
1646901720000|2022-03-10 08:42:00|46147.1|46127.1|46147.1|46127.1|46149.1|46129.1|46147.1|46127.1|1
1646901730000|2022-03-10 08:42:10|46149.6|46129.6|46152.1|46132.1|46152.1|46132.1|46149.6|46129.6|8
1646901740000|2022-03-10 08:42:20|46159.6|46139.6|46159.6|46139.6|46159.6|46139.6|46159.6|46139.6|4
1646901760000|2022-03-10 08:42:40|46163.7|46143.7|46163.7|46143.7|46163.7|46143.7|46163.7|46143.7|1
1646901770000|2022-03-10 08:42:50|||||||||5
1646901780000|2022-03-10 08:43:00|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|2
1646901790000|2022-03-10 08:43:10|46159.1|46139.1|46144.1|46124.1|46159.1|46139.1|46142.1|46122.1|5
1646901800000|2022-03-10 08:43:20|46142.1|46122.1|46130.1|46110.1|46143.7|46123.7|46130.1|46110.1|2
1646901810000|2022-03-10 08:43:30|46128.1|46108.1|46127.1|46107.1|46128.1|46108.1|46127.1|46107.1|0
1646901820000|2022-03-10 08:43:40|46123.7|46103.7|46114.1|46094.1|46123.7|46103.7|46111.6|46091.6|8
1646901830000|2022-03-10 08:43:50|46114.6|46094.6|46096.2|46076.2|46114.6|46094.6|46096.2|46076.2|23
1646901840000|2022-03-10 08:44:00|46095.7|46075.7|46102.7|46082.7|46102.7|46082.7|46095.7|46075.7|3
1646901850000|2022-03-10 08:44:10|46103.2|46083.2|46100.7|46080.7|46103.2|46083.2|46098.2|46078.2|2
1646901860000|2022-03-10 08:44:20|46102.7|46082.7|46100.7|46080.7|46102.7|46082.7|46100.7|46080.7|5
1646901870000|2022-03-10 08:44:30|46098.7|46078.7|46098.2|46078.2|46098.7|46078.7|46098.2|46078.2|2
1646901900000|2022-03-10 08:45:00|46094.1|46074.1|46093.7|46073.7|46098.2|46078.2|46093.7|46073.7|5
1646901910000|2022-03-10 08:45:10|46094.1|46074.1|46098.7|46078.7|46100.7|46080.7|46093.7|46073.7|24
1646901920000|2022-03-10 08:45:20|46096.6|46076.6|46098.7|46078.7|46098.7|46078.7|46096.6|46076.6|0
1646901930000|2022-03-10 08:45:30|46096.6|46076.6|46096.2|46076.2|46098.7|46078.7|46096.2|46076.2|0
1646901940000|2022-03-10 08:45:40|46098.2|46078.2|46098.7|46078.7|46098.7|46078.7|46096.2|46076.2|0
1646901950000|2022-03-10 08:45:50|46096.6|46076.6|46094.1|46074.1|46098.2|46078.2|46091.6|46071.6|1
1646901960000|2022-03-10 08:46:00|46092.1|46072.1|46084.6|46064.6|46094.1|46074.1|46084.1|46064.1|2
1646901970000|2022-03-10 08:46:10|46084.1|46064.1|46090.7|46070.7|46092.7|46072.7|46084.1|46064.1|5
1646901980000|2022-03-10 08:46:20|46091.6|46071.6|46091.2|46071.2|46093.2|46073.2|46091.2|46071.2|2
1646901990000|2022-03-10 08:46:30|46091.6|46071.6|46095.7|46075.7|46096.2|46076.2|46091.6|46071.6|4
1646902000000|2022-03-10 08:46:40|46098.2|46078.2|46098.7|46078.7|46101.2|46081.2|46098.2|46078.2|1
1646902010000|2022-03-10 08:46:50|46099.1|46079.1|46089.1|46069.1|46099.1|46079.1|46089.1|46069.1|4
1646902020000|2022-03-10 08:47:00|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|46084.6|46064.6|1
1646902030000|2022-03-10 08:47:10|46086.6|46066.6|46094.1|46074.1|46094.1|46074.1|46086.6|46066.6|6
1646902050000|2022-03-10 08:47:30|46094.6|46074.6|46096.6|46076.6|46096.6|46076.6|46094.6|46074.6|1
1646902060000|2022-03-10 08:47:40|46094.6|46074.6|46096.6|46076.6|46096.6|46076.6|46094.1|46074.1|0
1646902070000|2022-03-10 08:47:50|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|2
1646902090000|2022-03-10 08:48:10|46101.2|46081.2|46099.1|46079.1|46101.6|46081.6|46099.1|46079.1|2
1646902100000|2022-03-10 08:48:20|46099.6|46079.6|46099.1|46079.1|46099.6|46079.6|46099.1|46079.1|2
1646902110000|2022-03-10 08:48:30|46105.7|46085.7|46105.7|46085.7|46105.7|46085.7|46105.7|46085.7|3
1646902120000|2022-03-10 08:48:40|46108.2|46088.2|46108.2|46088.2|46108.2|46088.2|46108.2|46088.2|0
1646902140000|2022-03-10 08:49:00|46106.2|46086.2|46103.7|46083.7|46106.2|46086.2|46103.7|46083.7|3
1646902150000|2022-03-10 08:49:10|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|5
1646902160000|2022-03-10 08:49:20|46090.7|46070.7|46088.7|46068.7|46090.7|46070.7|46088.7|46068.7|2
1646902170000|2022-03-10 08:49:30|46086.2|46066.2|46091.2|46071.2|46091.2|46071.2|46086.2|46066.2|1
1646902180000|2022-03-10 08:49:40|46088.7|46068.7|46091.2|46071.2|46093.7|46073.7|46086.2|46066.2|3
1646902190000|2022-03-10 08:49:50|46088.7|46068.7|46088.7|46068.7|46093.7|46073.7|46088.7|46068.7|2
1646902200000|2022-03-10 08:50:00|46090.7|46070.7|46090.7|46070.7|46091.2|46071.2|46088.7|46068.7|1
1646902210000|2022-03-10 08:50:10|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|46088.7|46068.7|3
1646902220000|2022-03-10 08:50:20|46086.6|46066.6|46096.2|46076.2|46096.6|46076.6|46086.2|46066.2|3
1646902230000|2022-03-10 08:50:30|46098.2|46078.2|46098.7|46078.7|46098.7|46078.7|46098.2|46078.2|0
1646902240000|2022-03-10 08:50:40|46100.7|46080.7|46101.2|46081.2|46106.2|46086.2|46100.7|46080.7|11
1646902250000|2022-03-10 08:50:50|||||||||1
1646902300000|2022-03-10 08:51:40|46099.1|46079.1|46096.2|46076.2|46099.1|46079.1|46096.2|46076.2|3
1646902310000|2022-03-10 08:51:50|46095.7|46075.7|45985.7|45965.7|46095.7|46075.7|45983.7|45963.7|41
1646902330000|2022-03-10 08:52:10|45983.2|45963.2|45980.7|45960.7|45987.7|45967.7|45980.7|45960.7|6
1646902340000|2022-03-10 08:52:20|45978.7|45958.7|45983.2|45963.2|45985.7|45965.7|45978.2|45958.2|3
1646902350000|2022-03-10 08:52:30|45985.2|45965.2|45998.2|45978.2|45998.2|45978.2|45985.2|45965.2|9
1646902360000|2022-03-10 08:52:40|46002.2|45982.2|46007.2|45987.2|46007.2|45987.2|46002.2|45982.2|2
1646902370000|2022-03-10 08:52:50|46009.2|45989.2|46016.2|45996.2|46016.2|45996.2|46007.2|45987.2|10
1646902380000|2022-03-10 08:53:00|46018.2|45998.2|46018.2|45998.2|46018.2|45998.2|46018.2|45998.2|16
1646902390000|2022-03-10 08:53:10|46016.2|45996.2|46016.2|45996.2|46018.2|45998.2|46016.2|45996.2|1
1646902400000|2022-03-10 08:53:20|46014.1|45994.1|46003.2|45983.2|46014.1|45994.1|46000.7|45980.7|5
1646902420000|2022-03-10 08:53:40|||||||||2
1646902430000|2022-03-10 08:53:50|||||||||6
1646902440000|2022-03-10 08:54:00|46005.7|45985.7|46005.7|45985.7|46008.2|45988.2|46005.7|45985.7|0
1646902480000|2022-03-10 08:54:40|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|46003.2|45983.2|2
1646902490000|2022-03-10 08:54:50|46005.7|45985.7|46003.2|45983.2|46008.2|45988.2|46003.2|45983.2|1
1646902500000|2022-03-10 08:55:00|46005.2|45985.2|46003.2|45983.2|46008.2|45988.2|46003.2|45983.2|1
1646902510000|2022-03-10 08:55:10|46010.7|45990.7|46010.7|45990.7|46010.7|45990.7|46010.7|45990.7|1
1646902520000|2022-03-10 08:55:20|46008.6|45988.6|46038.2|46018.2|46038.2|46018.2|46008.2|45988.2|7
1646902530000|2022-03-10 08:55:30|46045.7|46025.7|46052.7|46032.7|46052.7|46032.7|46045.7|46025.7|6
1646902540000|2022-03-10 08:55:40|||||||||1
1646902550000|2022-03-10 08:55:50|46055.2|46035.2|46055.2|46035.2|46055.2|46035.2|46055.2|46035.2|1
1646902560000|2022-03-10 08:56:00|||||||||4
1646902580000|2022-03-10 08:56:20|46066.2|46046.2|46098.2|46078.2|46100.2|46080.2|46066.2|46046.2|10
1646902590000|2022-03-10 08:56:30|46096.1|46076.1|46098.2|46078.2|46098.2|46078.2|46095.7|46075.7|0
1646902600000|2022-03-10 08:56:40|46101.1|46081.1|46098.2|46078.2|46101.1|46081.1|46098.2|46078.2|4
1646902610000|2022-03-10 08:56:50|46083.2|46063.2|46063.2|46043.2|46083.2|46063.2|46063.2|46043.2|8
1646902620000|2022-03-10 08:57:00|||||||||1
1646902640000|2022-03-10 08:57:20|46061.1|46041.1|46063.2|46043.2|46063.2|46043.2|46060.7|46040.7|1
1646902650000|2022-03-10 08:57:30|46061.1|46041.1|46060.7|46040.7|46061.1|46041.1|46060.7|46040.7|0
1646902670000|2022-03-10 08:57:50|||||||||1
1646902680000|2022-03-10 08:58:00|46058.6|46038.6|46058.6|46038.6|46058.6|46038.6|46058.6|46038.6|1
1646902700000|2022-03-10 08:58:20|46056.1|46036.1|46078.2|46058.2|46078.2|46058.2|46056.1|46036.1|12
1646902710000|2022-03-10 08:58:30|46080.7|46060.7|46093.2|46073.2|46093.2|46073.2|46080.7|46060.7|2
1646902730000|2022-03-10 08:58:50|46095.2|46075.2|46105.7|46085.7|46105.7|46085.7|46095.2|46075.2|3
1646902740000|2022-03-10 08:59:00|46102.7|46082.7|46093.6|46073.6|46102.7|46082.7|46093.6|46073.6|1
1646902750000|2022-03-10 08:59:10|46089.6|46069.6|46092.7|46072.7|46092.7|46072.7|46088.6|46068.6|2
1646902760000|2022-03-10 08:59:20|46095.2|46075.2|46090.7|46070.7|46095.2|46075.2|46090.7|46070.7|1
1646902770000|2022-03-10 08:59:30|46093.2|46073.2|46093.2|46073.2|46093.2|46073.2|46093.2|46073.2|0
1646902780000|2022-03-10 08:59:40|46091.1|46071.1|46090.7|46070.7|46093.2|46073.2|46090.7|46070.7|1
1646902790000|2022-03-10 08:59:50|46093.2|46073.2|46095.7|46075.7|46098.2|46078.2|46091.1|46071.1|5
1646902800000|2022-03-10 09:00:00|46098.2|46078.2|46148.6|46128.6|46161.7|46141.7|46096.1|46076.1|24
1646902810000|2022-03-10 09:00:10|46150.2|46130.2|46110.7|46090.7|46153.2|46133.2|46105.7|46085.7|10
1646902820000|2022-03-10 09:00:20|46109.7|46089.7|46131.1|46111.1|46140.2|46120.2|46078.6|46058.6|20
1646902830000|2022-03-10 09:00:30|46133.6|46113.6|46153.2|46133.2|46162.7|46142.7|46133.6|46113.6|27
1646902840000|2022-03-10 09:00:40|46151.1|46131.1|46153.6|46133.6|46153.6|46133.6|46148.2|46128.2|4
1646902850000|2022-03-10 09:00:50|46153.2|46133.2|46153.2|46133.2|46155.7|46135.7|46145.7|46125.7|7
1646902860000|2022-03-10 09:01:00|46150.7|46130.7|46148.2|46128.2|46153.2|46133.2|46146.1|46126.1|5
1646902870000|2022-03-10 09:01:10|46150.2|46130.2|46158.2|46138.2|46160.7|46140.7|46148.2|46128.2|9
1646902880000|2022-03-10 09:01:20|46160.2|46140.2|46143.6|46123.6|46160.7|46140.7|46143.6|46123.6|10
1646902890000|2022-03-10 09:01:30|46143.2|46123.2|46140.7|46120.7|46143.2|46123.2|46140.7|46120.7|2
1646902900000|2022-03-10 09:01:40|46138.6|46118.6|46130.7|46110.7|46138.6|46118.6|46130.7|46110.7|3
1646902910000|2022-03-10 09:01:50|46128.6|46108.6|46145.7|46125.7|46145.7|46125.7|46126.6|46106.6|3
1646902920000|2022-03-10 09:02:00|46143.6|46123.6|46184.1|46164.1|46190.7|46170.7|46143.2|46123.2|14
1646902930000|2022-03-10 09:02:10|46182.1|46162.1|46168.2|46148.2|46182.1|46162.1|46168.2|46148.2|5
1646902940000|2022-03-10 09:02:20|46170.7|46150.7|46172.7|46152.7|46178.2|46158.2|46168.2|46148.2|7
1646902950000|2022-03-10 09:02:30|46173.2|46153.2|46183.2|46163.2|46183.2|46163.2|46173.2|46153.2|3
1646902960000|2022-03-10 09:02:40|46185.2|46165.2|46181.1|46161.1|46188.2|46168.2|46181.1|46161.1|2
1646902970000|2022-03-10 09:02:50|46183.2|46163.2|46168.2|46148.2|46183.2|46163.2|46168.2|46148.2|2
1646902980000|2022-03-10 09:03:00|46170.7|46150.7|46168.2|46148.2|46170.7|46150.7|46168.2|46148.2|1
1646902990000|2022-03-10 09:03:10|46166.1|46146.1|46168.6|46148.6|46170.7|46150.7|46165.7|46145.7|0
1646903000000|2022-03-10 09:03:20|46170.2|46150.2|46168.2|46148.2|46170.7|46150.7|46165.7|46145.7|0
1646903010000|2022-03-10 09:03:30|46165.7|46145.7|46170.7|46150.7|46170.7|46150.7|46165.7|46145.7|0
1646903020000|2022-03-10 09:03:40|46168.6|46148.6|46168.2|46148.2|46170.7|46150.7|46168.2|46148.2|1
1646903030000|2022-03-10 09:03:50|46170.7|46150.7|46170.7|46150.7|46170.7|46150.7|46165.7|46145.7|0
1646903040000|2022-03-10 09:04:00|46168.2|46148.2|46182.7|46162.7|46182.7|46162.7|46168.2|46148.2|5
1646903050000|2022-03-10 09:04:10|46183.2|46163.2|46173.2|46153.2|46185.7|46165.7|46169.1|46149.1|7
1646903060000|2022-03-10 09:04:20|46171.1|46151.1|46171.1|46151.1|46175.2|46155.2|46168.2|46148.2|2
1646903070000|2022-03-10 09:04:30|46170.7|46150.7|46161.1|46141.1|46171.1|46151.1|46161.1|46141.1|5
1646903080000|2022-03-10 09:04:40|46160.7|46140.7|46160.7|46140.7|46165.7|46145.7|46160.7|46140.7|16
1646903090000|2022-03-10 09:04:50|46162.7|46142.7|46158.2|46138.2|46163.2|46143.2|46156.6|46136.6|3
1646903100000|2022-03-10 09:05:00|46160.2|46140.2|46168.2|46148.2|46169.7|46149.7|46160.2|46140.2|2
1646903110000|2022-03-10 09:05:10|46166.1|46146.1|46186.1|46166.1|46186.1|46166.1|46165.7|46145.7|7
1646903120000|2022-03-10 09:05:20|46193.2|46173.2|46188.2|46168.2|46193.2|46173.2|46188.2|46168.2|14
1646903130000|2022-03-10 09:05:30|46190.7|46170.7|46201.1|46181.1|46203.2|46183.2|46188.2|46168.2|7
1646903140000|2022-03-10 09:05:40|46203.2|46183.2|46203.2|46183.2|46203.2|46183.2|46198.2|46178.2|1
1646903150000|2022-03-10 09:05:50|46201.1|46181.1|46203.2|46183.2|46203.2|46183.2|46198.2|46178.2|0
1646903160000|2022-03-10 09:06:00|46207.2|46187.2|46211.1|46191.1|46215.2|46195.2|46207.2|46187.2|6
1646903170000|2022-03-10 09:06:10|46208.6|46188.6|46215.7|46195.7|46215.7|46195.7|46208.6|46188.6|0
1646903180000|2022-03-10 09:06:20|46217.7|46197.7|46226.6|46206.6|46226.6|46206.6|46217.7|46197.7|11
1646903190000|2022-03-10 09:06:30|46224.6|46204.6|46225.1|46205.1|46227.1|46207.1|46223.1|46203.1|14
1646903200000|2022-03-10 09:06:40|46222.6|46202.6|46220.1|46200.1|46225.1|46205.1|46217.6|46197.6|39
1646903210000|2022-03-10 09:06:50|46220.6|46200.6|46220.6|46200.6|46220.6|46200.6|46220.6|46200.6|1
1646903220000|2022-03-10 09:07:00|46229.6|46209.6|46276.6|46256.6|46276.6|46256.6|46227.1|46207.1|23
1646903230000|2022-03-10 09:07:10|46279.1|46259.1|46315.2|46295.2|46315.2|46295.2|46279.1|46259.1|6
1646903240000|2022-03-10 09:07:20|46314.1|46294.1|46306.6|46286.6|46314.1|46294.1|46306.6|46286.6|2
1646903250000|2022-03-10 09:07:30|46308.6|46288.6|46309.1|46289.1|46309.1|46289.1|46306.6|46286.6|2
1646903260000|2022-03-10 09:07:40|46307.1|46287.1|46309.1|46289.1|46309.1|46289.1|46306.6|46286.6|0
1646903270000|2022-03-10 09:07:50|46307.1|46287.1|46309.1|46289.1|46309.1|46289.1|46306.6|46286.6|0
1646903280000|2022-03-10 09:08:00|46307.1|46287.1|46311.1|46291.1|46311.1|46291.1|46306.6|46286.6|3
1646903290000|2022-03-10 09:08:10|46311.6|46291.6|46309.6|46289.6|46312.1|46292.1|46309.6|46289.6|4
1646903300000|2022-03-10 09:08:20|46310.1|46290.1|46309.6|46289.6|46312.1|46292.1|46309.6|46289.6|2
1646903310000|2022-03-10 09:08:30|46311.6|46291.6|46301.6|46281.6|46312.1|46292.1|46300.1|46280.1|3
1646903320000|2022-03-10 09:08:40|46301.1|46281.1|46329.1|46309.1|46329.1|46309.1|46289.1|46269.1|17
1646903330000|2022-03-10 09:08:50|46324.6|46304.6|46341.6|46321.6|46341.6|46321.6|46320.1|46300.1|7
1646903340000|2022-03-10 09:09:00|46343.6|46323.6|46351.6|46331.6|46351.6|46331.6|46343.6|46323.6|4
1646903350000|2022-03-10 09:09:10|46354.1|46334.1|46381.1|46361.1|46381.1|46361.1|46354.1|46334.1|11
1646903360000|2022-03-10 09:09:20|46379.1|46359.1|46422.7|46402.7|46423.1|46403.1|46378.6|46358.6|24
1646903370000|2022-03-10 09:09:30|46425.2|46405.2|46425.6|46405.6|46430.2|46410.2|46420.6|46400.6|10
1646903380000|2022-03-10 09:09:40|46423.1|46403.1|46393.1|46373.1|46423.1|46403.1|46393.1|46373.1|10
1646903390000|2022-03-10 09:09:50|46372.7|46352.7|46327.7|46307.7|46372.7|46352.7|46323.1|46303.1|31
1646903400000|2022-03-10 09:10:00|46358.6|46338.6|46340.6|46320.6|46360.6|46340.6|46340.6|46320.6|5
1646903410000|2022-03-10 09:10:10|46323.1|46303.1|46315.2|46295.2|46323.1|46303.1|46314.7|46294.7|5
1646903420000|2022-03-10 09:10:20|46313.1|46293.1|46308.1|46288.1|46313.1|46293.1|46308.1|46288.1|2
1646903430000|2022-03-10 09:10:30|46306.1|46286.1|46305.6|46285.6|46306.1|46286.1|46305.6|46285.6|1
1646903440000|2022-03-10 09:10:40|46303.6|46283.6|46276.1|46256.1|46303.6|46283.6|46276.1|46256.1|2
1646903450000|2022-03-10 09:10:50|46261.1|46241.1|46251.1|46231.1|46261.1|46241.1|46248.6|46228.6|9
1646903460000|2022-03-10 09:11:00|46253.6|46233.6|46258.1|46238.1|46258.6|46238.6|46253.6|46233.6|0
1646903470000|2022-03-10 09:11:10|46255.6|46235.6|46290.6|46270.6|46290.6|46270.6|46255.2|46235.2|12
1646903480000|2022-03-10 09:11:20|46288.6|46268.6|46279.1|46259.1|46288.6|46268.6|46279.1|46259.1|2
1646903490000|2022-03-10 09:11:30|46278.6|46258.6|46288.6|46268.6|46288.6|46268.6|46278.6|46258.6|2
1646903500000|2022-03-10 09:11:40|46290.6|46270.6|46300.6|46280.6|46300.6|46280.6|46290.6|46270.6|2
1646903520000|2022-03-10 09:12:00|46298.1|46278.1|46296.1|46276.1|46300.6|46280.6|46296.1|46276.1|2
1646903530000|2022-03-10 09:12:10|46297.7|46277.7|46303.6|46283.6|46303.6|46283.6|46297.7|46277.7|6
1646903540000|2022-03-10 09:12:20|46301.1|46281.1|46279.1|46259.1|46301.1|46281.1|46278.6|46258.6|2
1646903550000|2022-03-10 09:12:30|46278.6|46258.6|46276.1|46256.1|46278.6|46258.6|46276.1|46256.1|0
1646903560000|2022-03-10 09:12:40|46273.6|46253.6|46288.1|46268.1|46288.1|46268.1|46273.6|46253.6|2
1646903570000|2022-03-10 09:12:50|46284.1|46264.1|46284.1|46264.1|46284.1|46264.1|46284.1|46264.1|0
1646903580000|2022-03-10 09:13:00|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|46281.6|46261.6|1
1646903590000|2022-03-10 09:13:10|46288.6|46268.6|46288.6|46268.6|46288.6|46268.6|46288.6|46268.6|2
1646903600000|2022-03-10 09:13:20|46284.1|46264.1|46288.1|46268.1|46288.1|46268.1|46283.6|46263.6|0
1646903610000|2022-03-10 09:13:30|46288.6|46268.6|46283.6|46263.6|46288.6|46268.6|46283.6|46263.6|0
1646903620000|2022-03-10 09:13:40|46285.6|46265.6|46288.6|46268.6|46290.6|46270.6|46276.1|46256.1|5
1646903630000|2022-03-10 09:13:50|46291.1|46271.1|46268.6|46248.6|46291.1|46271.1|46268.6|46248.6|4
1646903640000|2022-03-10 09:14:00|46270.6|46250.6|46278.1|46258.1|46278.1|46258.1|46270.6|46250.6|3
1646903650000|2022-03-10 09:14:10|46278.6|46258.6|46281.1|46261.1|46281.1|46261.1|46276.1|46256.1|0
1646903660000|2022-03-10 09:14:20|46280.6|46260.6|46303.6|46283.6|46303.6|46283.6|46280.6|46260.6|2
1646903670000|2022-03-10 09:14:30|46301.6|46281.6|46303.1|46283.1|46306.1|46286.1|46301.1|46281.1|0
1646903680000|2022-03-10 09:14:40|46301.1|46281.1|46298.6|46278.6|46303.1|46283.1|46298.1|46278.1|0
1646903690000|2022-03-10 09:14:50|46296.1|46276.1|46298.6|46278.6|46298.6|46278.6|46296.1|46276.1|1
1646903700000|2022-03-10 09:15:00|46300.6|46280.6|46295.6|46275.6|46301.1|46281.1|46295.6|46275.6|2
1646903710000|2022-03-10 09:15:10|46293.6|46273.6|46308.6|46288.6|46310.6|46290.6|46293.6|46273.6|3
1646903720000|2022-03-10 09:15:20|46306.1|46286.1|46298.6|46278.6|46306.1|46286.1|46296.1|46276.1|1
1646903730000|2022-03-10 09:15:30|46294.1|46274.1|46288.6|46268.6|46294.1|46274.1|46288.6|46268.6|4
1646903740000|2022-03-10 09:15:40|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|0
1646903750000|2022-03-10 09:15:50|46281.6|46261.6|46278.6|46258.6|46289.1|46269.1|46276.6|46256.6|15
1646903760000|2022-03-10 09:16:00|46280.6|46260.6|46283.6|46263.6|46283.6|46263.6|46280.6|46260.6|0
1646903770000|2022-03-10 09:16:10|46285.6|46265.6|46303.6|46283.6|46303.6|46283.6|46285.6|46265.6|5
1646903780000|2022-03-10 09:16:20|46304.6|46284.6|46304.1|46284.1|46309.1|46289.1|46304.1|46284.1|1
1646903790000|2022-03-10 09:16:30|46301.6|46281.6|46296.6|46276.6|46301.6|46281.6|46296.6|46276.6|1
1646903810000|2022-03-10 09:16:50|46298.6|46278.6|46304.1|46284.1|46304.1|46284.1|46296.6|46276.6|3
1646903820000|2022-03-10 09:17:00|46306.6|46286.6|46304.1|46284.1|46306.6|46286.6|46304.1|46284.1|0
1646903830000|2022-03-10 09:17:10|46306.1|46286.1|46277.1|46257.1|46309.1|46289.1|46272.1|46252.1|6
1646903840000|2022-03-10 09:17:20|46277.6|46257.6|46286.6|46266.6|46286.6|46266.6|46274.1|46254.1|4
1646903850000|2022-03-10 09:17:30|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|0
1646903880000|2022-03-10 09:18:00|46282.1|46262.1|46282.1|46262.1|46282.1|46262.1|46279.6|46259.6|0
1646903890000|2022-03-10 09:18:10|46284.6|46264.6|46289.6|46269.6|46291.6|46271.6|46284.6|46264.6|3
1646903900000|2022-03-10 09:18:20|46291.6|46271.6|46295.1|46275.1|46299.6|46279.6|46289.6|46269.6|2
1646903910000|2022-03-10 09:18:30|46294.6|46274.6|46294.6|46274.6|46299.1|46279.1|46294.6|46274.6|0
1646903920000|2022-03-10 09:18:40|46296.6|46276.6|46299.6|46279.6|46299.6|46279.6|46294.6|46274.6|0
1646903930000|2022-03-10 09:18:50|46297.1|46277.1|46299.6|46279.6|46299.6|46279.6|46296.6|46276.6|3
1646903940000|2022-03-10 09:19:00|46302.1|46282.1|46307.1|46287.1|46307.1|46287.1|46302.1|46282.1|1
1646903960000|2022-03-10 09:19:20|46314.1|46294.1|46351.6|46331.6|46361.6|46341.6|46314.1|46294.1|10
1646903970000|2022-03-10 09:19:30|46349.1|46329.1|46354.1|46334.1|46354.1|46334.1|46349.1|46329.1|2
1646903980000|2022-03-10 09:19:40|46347.1|46327.1|46354.1|46334.1|46354.1|46334.1|46344.6|46324.6|3
1646903990000|2022-03-10 09:19:50|46356.1|46336.1|46359.6|46339.6|46359.6|46339.6|46354.6|46334.6|3
1646904000000|2022-03-10 09:20:00|46372.1|46352.1|46371.6|46351.6|46379.6|46359.6|46365.1|46345.1|20
1646904010000|2022-03-10 09:20:10|46369.6|46349.6|46356.1|46336.1|46369.6|46349.6|46356.1|46336.1|4
1646904020000|2022-03-10 09:20:20|46353.6|46333.6|46348.1|46328.1|46353.6|46333.6|46348.1|46328.1|3
1646904030000|2022-03-10 09:20:30|46346.1|46326.1|46324.6|46304.6|46346.1|46326.1|46324.6|46304.6|11
1646904040000|2022-03-10 09:20:40|46324.1|46304.1|46318.1|46298.1|46324.1|46304.1|46318.1|46298.1|1
1646904050000|2022-03-10 09:20:50|46312.6|46292.6|46302.1|46282.1|46312.6|46292.6|46302.1|46282.1|2
1646904060000|2022-03-10 09:21:00|46299.6|46279.6|46307.6|46287.6|46312.1|46292.1|46291.6|46271.6|11
1646904070000|2022-03-10 09:21:10|46309.6|46289.6|46312.6|46292.6|46315.1|46295.1|46309.6|46289.6|0
1646904080000|2022-03-10 09:21:20|46315.1|46295.1|46324.6|46304.6|46324.6|46304.6|46315.1|46295.1|3
1646904090000|2022-03-10 09:21:30|46327.1|46307.1|46326.6|46306.6|46329.1|46309.1|46326.6|46306.6|6
1646904100000|2022-03-10 09:21:40|46324.1|46304.1|46334.6|46314.6|46344.1|46324.1|46324.1|46304.1|12
1646904110000|2022-03-10 09:21:50|46332.1|46312.1|46336.6|46316.6|46336.6|46316.6|46332.1|46312.1|3
1646904120000|2022-03-10 09:22:00|46337.1|46317.1|46332.1|46312.1|46337.1|46317.1|46332.1|46312.1|1
1646904130000|2022-03-10 09:22:10|46329.6|46309.6|46336.1|46316.1|46336.1|46316.1|46329.1|46309.1|7
1646904140000|2022-03-10 09:22:20|46336.6|46316.6|46339.1|46319.1|46339.1|46319.1|46336.6|46316.6|2
1646904150000|2022-03-10 09:22:30|46337.1|46317.1|46335.1|46315.1|46337.1|46317.1|46335.1|46315.1|2
1646904160000|2022-03-10 09:22:40|46336.6|46316.6|46344.6|46324.6|46344.6|46324.6|46334.6|46314.6|5
1646904170000|2022-03-10 09:22:50|46337.6|46317.6|46332.6|46312.6|46337.6|46317.6|46332.6|46312.6|1
1646904180000|2022-03-10 09:23:00|46334.6|46314.6|46332.6|46312.6|46334.6|46314.6|46329.6|46309.6|0
1646904190000|2022-03-10 09:23:10|46329.6|46309.6|46339.6|46319.6|46339.6|46319.6|46329.1|46309.1|5
1646904200000|2022-03-10 09:23:20|46342.1|46322.1|46349.1|46329.1|46349.1|46329.1|46342.1|46322.1|2
1646904210000|2022-03-10 09:23:30|46356.6|46336.6|46362.6|46342.6|46364.6|46344.6|46356.6|46336.6|1
1646904220000|2022-03-10 09:23:40|46362.1|46342.1|46369.6|46349.6|46369.6|46349.6|46362.1|46342.1|3
1646904230000|2022-03-10 09:23:50|46374.6|46354.6|46382.1|46362.1|46384.6|46364.6|46374.6|46354.6|1
1646904240000|2022-03-10 09:24:00|46379.6|46359.6|46410.6|46390.6|46417.6|46397.6|46379.6|46359.6|15
1646904250000|2022-03-10 09:24:10|46409.1|46389.1|46394.1|46374.1|46409.1|46389.1|46394.1|46374.1|6
1646904260000|2022-03-10 09:24:20|46392.1|46372.1|46392.1|46372.1|46394.6|46374.6|46376.6|46356.6|18
1646904270000|2022-03-10 09:24:30|46394.1|46374.1|46389.1|46369.1|46396.6|46376.6|46384.6|46364.6|4
1646904280000|2022-03-10 09:24:40|46391.1|46371.1|46389.1|46369.1|46394.1|46374.1|46389.1|46369.1|0
1646904290000|2022-03-10 09:24:50|46391.6|46371.6|46401.1|46381.1|46401.1|46381.1|46388.6|46368.6|5
1646904300000|2022-03-10 09:25:00|46401.6|46381.6|46474.1|46454.1|46474.1|46454.1|46401.6|46381.6|20
1646904310000|2022-03-10 09:25:10|46476.1|46456.1|46463.1|46443.1|46479.1|46459.1|46463.1|46443.1|17
1646904320000|2022-03-10 09:25:20|46461.1|46441.1|46429.1|46409.1|46463.1|46443.1|46429.1|46409.1|8
1646904330000|2022-03-10 09:25:30|46428.1|46408.1|46423.1|46403.1|46430.6|46410.6|46419.1|46399.1|4
1646904340000|2022-03-10 09:25:40|46420.6|46400.6|46432.6|46412.6|46432.6|46412.6|46403.1|46383.1|13
1646904350000|2022-03-10 09:25:50|46436.7|46416.7|46428.1|46408.1|46436.7|46416.7|46428.1|46408.1|4
1646904360000|2022-03-10 09:26:00|46418.6|46398.6|46418.1|46398.1|46418.6|46398.6|46408.1|46388.1|14
1646904370000|2022-03-10 09:26:10|46420.1|46400.1|46423.1|46403.1|46430.6|46410.6|46417.6|46397.6|11
1646904380000|2022-03-10 09:26:20|46422.6|46402.6|46423.1|46403.1|46423.1|46403.1|46422.6|46402.6|1
1646904390000|2022-03-10 09:26:30|46425.1|46405.1|46430.1|46410.1|46430.1|46410.1|46423.1|46403.1|3
1646904400000|2022-03-10 09:26:40|46440.1|46420.1|46468.1|46448.1|46468.1|46448.1|46440.1|46420.1|8
1646904410000|2022-03-10 09:26:50|46470.1|46450.1|46468.1|46448.1|46470.6|46450.6|46468.1|46448.1|4
1646904420000|2022-03-10 09:27:00|46465.6|46445.6|46456.1|46436.1|46465.6|46445.6|46453.6|46433.6|2
1646904430000|2022-03-10 09:27:10|46453.1|46433.1|46445.6|46425.6|46453.1|46433.1|46436.1|46416.1|8
1646904440000|2022-03-10 09:27:20|46443.1|46423.1|46439.1|46419.1|46443.1|46423.1|46439.1|46419.1|1
1646904450000|2022-03-10 09:27:30|46438.6|46418.6|46421.1|46401.1|46440.6|46420.6|46421.1|46401.1|2
1646904460000|2022-03-10 09:27:40|46423.1|46403.1|46443.1|46423.1|46443.1|46423.1|46423.1|46403.1|11
1646904470000|2022-03-10 09:27:50|46455.6|46435.6|46451.1|46431.1|46455.6|46435.6|46451.1|46431.1|6
1646904480000|2022-03-10 09:28:00|46450.6|46430.6|46453.1|46433.1|46453.1|46433.1|46450.6|46430.6|0
1646904490000|2022-03-10 09:28:10|46448.1|46428.1|46435.6|46415.6|46448.1|46428.1|46433.6|46413.6|4
1646904500000|2022-03-10 09:28:20|46433.6|46413.6|46428.1|46408.1|46433.6|46413.6|46428.1|46408.1|2
1646904510000|2022-03-10 09:28:30|46426.1|46406.1|46425.6|46405.6|46426.1|46406.1|46425.6|46405.6|0
1646904530000|2022-03-10 09:28:50|46427.6|46407.6|46435.6|46415.6|46435.6|46415.6|46427.6|46407.6|0
1646904540000|2022-03-10 09:29:00|46433.6|46413.6|46435.6|46415.6|46438.1|46418.1|46433.6|46413.6|0
1646904550000|2022-03-10 09:29:10|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|46428.6|46408.6|3
1646904560000|2022-03-10 09:29:20|46428.1|46408.1|46428.1|46408.1|46428.1|46408.1|46428.1|46408.1|1
1646904570000|2022-03-10 09:29:30|46425.6|46405.6|46428.1|46408.1|46428.1|46408.1|46425.6|46405.6|0
1646904590000|2022-03-10 09:29:50|46426.1|46406.1|46415.6|46395.6|46426.1|46406.1|46411.1|46391.1|5
1646904600000|2022-03-10 09:30:00|46418.1|46398.1|46403.6|46383.6|46418.1|46398.1|46403.1|46383.1|3
1646904610000|2022-03-10 09:30:10|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|1
1646904620000|2022-03-10 09:30:20|46408.1|46388.1|46408.1|46388.1|46408.1|46388.1|46405.6|46385.6|2
1646904630000|2022-03-10 09:30:30|46410.1|46390.1|46415.6|46395.6|46418.1|46398.1|46410.1|46390.1|7
1646904640000|2022-03-10 09:30:40|46413.6|46393.6|46409.1|46389.1|46413.6|46393.6|46409.1|46389.1|1
1646904650000|2022-03-10 09:30:50|46406.6|46386.6|46411.1|46391.1|46411.1|46391.1|46386.1|46366.1|17
1646904660000|2022-03-10 09:31:00|46413.1|46393.1|46413.1|46393.1|46413.1|46393.1|46410.6|46390.6|2
1646904670000|2022-03-10 09:31:10|46415.1|46395.1|46420.6|46400.6|46420.6|46400.6|46415.1|46395.1|3
1646904680000|2022-03-10 09:31:20|46408.1|46388.1|46418.1|46398.1|46418.1|46398.1|46403.1|46383.1|2
1646904690000|2022-03-10 09:31:30|46420.1|46400.1|46425.6|46405.6|46425.6|46405.6|46420.1|46400.1|1
1646904700000|2022-03-10 09:31:40|46431.7|46411.7|46438.1|46418.1|46438.1|46418.1|46431.7|46411.7|3
1646904710000|2022-03-10 09:31:50|||||||||1
1646904720000|2022-03-10 09:32:00|46436.1|46416.1|46430.6|46410.6|46436.1|46416.1|46430.6|46410.6|4
1646904730000|2022-03-10 09:32:10|46428.1|46408.1|46420.6|46400.6|46430.6|46410.6|46420.6|46400.6|1
1646904740000|2022-03-10 09:32:20|46418.1|46398.1|46418.1|46398.1|46418.1|46398.1|46418.1|46398.1|1
1646904750000|2022-03-10 09:32:30|46416.1|46396.1|46427.2|46407.2|46427.2|46407.2|46416.1|46396.1|3
1646904760000|2022-03-10 09:32:40|46422.6|46402.6|46408.1|46388.1|46422.6|46402.6|46408.1|46388.1|1
1646904770000|2022-03-10 09:32:50|46406.1|46386.1|46430.6|46410.6|46433.1|46413.1|46405.6|46385.6|2
1646904780000|2022-03-10 09:33:00|46428.6|46408.6|46428.1|46408.1|46430.6|46410.6|46428.1|46408.1|3
1646904790000|2022-03-10 09:33:10|46426.1|46406.1|46418.1|46398.1|46428.1|46408.1|46418.1|46398.1|1
1646904800000|2022-03-10 09:33:20|46415.6|46395.6|46418.1|46398.1|46418.1|46398.1|46413.1|46393.1|0
1646904810000|2022-03-10 09:33:30|46413.1|46393.1|46418.1|46398.1|46418.1|46398.1|46413.1|46393.1|0
1646904820000|2022-03-10 09:33:40|46415.1|46395.1|46417.1|46397.1|46417.1|46397.1|46413.1|46393.1|0
1646904830000|2022-03-10 09:33:50|46418.1|46398.1|46418.1|46398.1|46423.1|46403.1|46415.6|46395.6|0
1646904840000|2022-03-10 09:34:00|46416.1|46396.1|46425.6|46405.6|46425.6|46405.6|46416.1|46396.1|0
1646904850000|2022-03-10 09:34:10|46433.1|46413.1|46433.1|46413.1|46433.1|46413.1|46433.1|46413.1|2
1646904860000|2022-03-10 09:34:20|46435.1|46415.1|46435.6|46415.6|46435.6|46415.6|46435.1|46415.1|1
1646904870000|2022-03-10 09:34:30|46437.6|46417.6|46435.6|46415.6|46438.1|46418.1|46435.6|46415.6|3
1646904880000|2022-03-10 09:34:40|46433.1|46413.1|46420.1|46400.1|46433.1|46413.1|46418.1|46398.1|1
1646904890000|2022-03-10 09:34:50|46420.6|46400.6|46420.1|46400.1|46420.6|46400.6|46408.1|46388.1|5
1646904900000|2022-03-10 09:35:00|46418.1|46398.1|46430.1|46410.1|46430.1|46410.1|46417.6|46397.6|5
1646904910000|2022-03-10 09:35:10|46432.1|46412.1|46438.1|46418.1|46438.1|46418.1|46432.1|46412.1|3
1646904930000|2022-03-10 09:35:30|46436.1|46416.1|46433.1|46413.1|46438.1|46418.1|46433.1|46413.1|0
1646904940000|2022-03-10 09:35:40|46435.6|46415.6|46440.6|46420.6|46440.6|46420.6|46435.6|46415.6|4
1646904950000|2022-03-10 09:35:50|46447.6|46427.6|46448.6|46428.6|46452.6|46432.6|46447.6|46427.6|8
1646904960000|2022-03-10 09:36:00|46448.1|46428.1|46448.1|46428.1|46450.6|46430.6|46445.6|46425.6|2
1646904970000|2022-03-10 09:36:10|46446.1|46426.1|46448.1|46428.1|46448.1|46428.1|46446.1|46426.1|0
1646904980000|2022-03-10 09:36:20|46446.1|46426.1|46446.1|46426.1|46448.1|46428.1|46446.1|46426.1|0
1646904990000|2022-03-10 09:36:30|46443.1|46423.1|46433.1|46413.1|46445.1|46425.1|46433.1|46413.1|4
1646905000000|2022-03-10 09:36:40|46431.1|46411.1|46428.6|46408.6|46431.1|46411.1|46428.6|46408.6|0
1646905010000|2022-03-10 09:36:50|46428.1|46408.1|46430.1|46410.1|46430.1|46410.1|46428.1|46408.1|0
1646905020000|2022-03-10 09:37:00|46430.6|46410.6|46423.1|46403.1|46430.6|46410.6|46423.1|46403.1|1
1646905030000|2022-03-10 09:37:10|46425.1|46405.1|46425.1|46405.1|46425.6|46405.6|46423.1|46403.1|2
1646905040000|2022-03-10 09:37:20|46425.6|46405.6|46421.1|46401.1|46428.1|46408.1|46421.1|46401.1|2
1646905080000|2022-03-10 09:38:00|46420.6|46400.6|46418.1|46398.1|46420.6|46400.6|46416.1|46396.1|2
1646905090000|2022-03-10 09:38:10|46416.1|46396.1|46409.6|46389.6|46416.1|46396.1|46407.6|46387.6|5
1646905100000|2022-03-10 09:38:20|46410.1|46390.1|46412.6|46392.6|46412.6|46392.6|46410.1|46390.1|0
1646905110000|2022-03-10 09:38:30|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|1
1646905120000|2022-03-10 09:38:40|46408.1|46388.1|46418.1|46398.1|46418.1|46398.1|46408.1|46388.1|0
1646905130000|2022-03-10 09:38:50|46420.6|46400.6|46427.6|46407.6|46427.6|46407.6|46420.6|46400.6|0
1646905140000|2022-03-10 09:39:00|46428.1|46408.1|46438.1|46418.1|46438.1|46418.1|46428.1|46408.1|2
1646905150000|2022-03-10 09:39:10|46440.1|46420.1|46443.6|46423.6|46443.6|46423.6|46440.1|46420.1|6
1646905160000|2022-03-10 09:39:20|46445.6|46425.6|46468.1|46448.1|46468.1|46448.1|46445.6|46425.6|5
1646905170000|2022-03-10 09:39:30|46470.1|46450.1|46473.1|46453.1|46475.6|46455.6|46470.1|46450.1|3
1646905180000|2022-03-10 09:39:40|46471.1|46451.1|46458.1|46438.1|46471.1|46451.1|46458.1|46438.1|2
1646905190000|2022-03-10 09:39:50|46463.1|46443.1|46463.1|46443.1|46463.1|46443.1|46463.1|46443.1|0
1646905200000|2022-03-10 09:40:00|46467.1|46447.1|46463.1|46443.1|46467.1|46447.1|46463.1|46443.1|0
1646905210000|2022-03-10 09:40:10|46460.6|46440.6|46462.6|46442.6|46462.6|46442.6|46460.6|46440.6|1
1646905220000|2022-03-10 09:40:20|46463.1|46443.1|46458.1|46438.1|46463.1|46443.1|46458.1|46438.1|1
1646905230000|2022-03-10 09:40:30|46460.1|46440.1|46462.6|46442.6|46463.1|46443.1|46460.1|46440.1|0
1646905240000|2022-03-10 09:40:40|46461.1|46441.1|46453.1|46433.1|46461.1|46441.1|46453.1|46433.1|1
1646905260000|2022-03-10 09:41:00|46451.1|46431.1|46450.1|46430.1|46451.1|46431.1|46450.1|46430.1|2
1646905280000|2022-03-10 09:41:20|46450.6|46430.6|46453.1|46433.1|46453.1|46433.1|46448.1|46428.1|0
1646905290000|2022-03-10 09:41:30|46455.1|46435.1|46460.6|46440.6|46460.6|46440.6|46455.1|46435.1|0
1646905300000|2022-03-10 09:41:40|46462.6|46442.6|46468.1|46448.1|46468.1|46448.1|46462.6|46442.6|1
1646905310000|2022-03-10 09:41:50|46465.6|46445.6|46465.6|46445.6|46465.6|46445.6|46461.1|46441.1|5
1646905320000|2022-03-10 09:42:00|46467.6|46447.6|46513.1|46493.1|46515.6|46495.6|46467.6|46447.6|11
1646905330000|2022-03-10 09:42:10|46510.6|46490.6|46505.6|46485.6|46513.1|46493.1|46505.6|46485.6|1
1646905340000|2022-03-10 09:42:20|46508.1|46488.1|46500.6|46480.6|46510.1|46490.1|46500.6|46480.6|6
1646905350000|2022-03-10 09:42:30|46495.6|46475.6|46497.6|46477.6|46497.6|46477.6|46495.6|46475.6|2
1646905360000|2022-03-10 09:42:40|46495.6|46475.6|46468.1|46448.1|46495.6|46475.6|46468.1|46448.1|9
1646905370000|2022-03-10 09:42:50|46462.1|46442.1|46425.6|46405.6|46462.1|46442.1|46425.6|46405.6|5
1646905380000|2022-03-10 09:43:00|46423.6|46403.6|46421.1|46401.1|46425.6|46405.6|46421.1|46401.1|1
1646905390000|2022-03-10 09:43:10|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|1
1646905400000|2022-03-10 09:43:20|46418.6|46398.6|46423.1|46403.1|46423.1|46403.1|46418.1|46398.1|1
1646905410000|2022-03-10 09:43:30|46425.6|46405.6|46421.1|46401.1|46425.6|46405.6|46421.1|46401.1|6
1646905420000|2022-03-10 09:43:40|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|46418.1|46398.1|6
1646905430000|2022-03-10 09:43:50|46435.6|46415.6|46435.6|46415.6|46435.6|46415.6|46435.6|46415.6|2
1646905440000|2022-03-10 09:44:00|46438.6|46418.6|46440.6|46420.6|46440.6|46420.6|46438.6|46418.6|1
1646905450000|2022-03-10 09:44:10|46438.6|46418.6|46435.6|46415.6|46440.1|46420.1|46435.6|46415.6|1
1646905460000|2022-03-10 09:44:20|46433.6|46413.6|46440.6|46420.6|46443.1|46423.1|46433.6|46413.6|7
1646905470000|2022-03-10 09:44:30|46443.1|46423.1|46433.1|46413.1|46443.1|46423.1|46433.1|46413.1|1
1646905480000|2022-03-10 09:44:40|46430.6|46410.6|46430.6|46410.6|46430.6|46410.6|46428.1|46408.1|0
1646905490000|2022-03-10 09:44:50|46432.6|46412.6|46435.6|46415.6|46435.6|46415.6|46432.6|46412.6|5
1646905500000|2022-03-10 09:45:00|46433.1|46413.1|46435.6|46415.6|46435.6|46415.6|46433.1|46413.1|1
1646905510000|2022-03-10 09:45:10|46437.6|46417.6|46440.6|46420.6|46443.1|46423.1|46437.6|46417.6|1
1646905520000|2022-03-10 09:45:20|46443.1|46423.1|46438.1|46418.1|46443.1|46423.1|46438.1|46418.1|2
1646905530000|2022-03-10 09:45:30|||||||||1
1646905540000|2022-03-10 09:45:40|||||||||1
1646905560000|2022-03-10 09:46:00|46440.6|46420.6|46453.1|46433.1|46453.1|46433.1|46440.6|46420.6|1
1646905570000|2022-03-10 09:46:10|||||||||3
1646905580000|2022-03-10 09:46:20|46450.6|46430.6|46433.1|46413.1|46450.6|46430.6|46433.1|46413.1|9
1646905590000|2022-03-10 09:46:30|46437.6|46417.6|46423.1|46403.1|46437.6|46417.6|46423.1|46403.1|1
1646905600000|2022-03-10 09:46:40|46425.6|46405.6|46418.1|46398.1|46425.6|46405.6|46418.1|46398.1|7
1646905630000|2022-03-10 09:47:10|46403.6|46383.6|46390.1|46370.1|46403.6|46383.6|46388.1|46368.1|8
1646905640000|2022-03-10 09:47:20|46390.6|46370.6|46394.6|46374.6|46394.6|46374.6|46390.6|46370.6|3
1646905650000|2022-03-10 09:47:30|46395.6|46375.6|46395.6|46375.6|46395.6|46375.6|46395.6|46375.6|1
1646905660000|2022-03-10 09:47:40|46393.6|46373.6|46385.6|46365.6|46393.6|46373.6|46383.1|46363.1|0
1646905670000|2022-03-10 09:47:50|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|46383.1|46363.1|2
1646905680000|2022-03-10 09:48:00|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|46378.1|46358.1|2
1646905690000|2022-03-10 09:48:10|46376.1|46356.1|46383.1|46363.1|46383.1|46363.1|46373.6|46353.6|5
1646905700000|2022-03-10 09:48:20|46383.6|46363.6|46385.6|46365.6|46385.6|46365.6|46383.1|46363.1|2
1646905710000|2022-03-10 09:48:30|46383.1|46363.1|46383.1|46363.1|46385.6|46365.6|46380.6|46360.6|25
1646905720000|2022-03-10 09:48:40|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|2
1646905730000|2022-03-10 09:48:50|46378.6|46358.6|46380.1|46360.1|46380.6|46360.6|46378.1|46358.1|0
1646905740000|2022-03-10 09:49:00|46380.6|46360.6|46368.1|46348.1|46380.6|46360.6|46368.1|46348.1|2
1646905750000|2022-03-10 09:49:10|46365.6|46345.6|46372.6|46352.6|46372.6|46352.6|46365.6|46345.6|3
1646905760000|2022-03-10 09:49:20|46373.1|46353.1|46381.1|46361.1|46381.1|46361.1|46373.1|46353.1|4
1646905770000|2022-03-10 09:49:30|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|0
1646905780000|2022-03-10 09:49:40|46383.6|46363.6|46393.1|46373.1|46393.1|46373.1|46383.6|46363.6|2
1646905810000|2022-03-10 09:50:10|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|46390.6|46370.6|2
1646905820000|2022-03-10 09:50:20|46395.6|46375.6|46400.6|46380.6|46400.6|46380.6|46395.6|46375.6|6
1646905830000|2022-03-10 09:50:30|46403.1|46383.1|46405.6|46385.6|46405.6|46385.6|46403.1|46383.1|0
1646905840000|2022-03-10 09:50:40|46410.1|46390.1|46405.6|46385.6|46412.1|46392.1|46405.6|46385.6|4
1646905850000|2022-03-10 09:50:50|46403.6|46383.6|46393.1|46373.1|46403.6|46383.6|46393.1|46373.1|1
1646905860000|2022-03-10 09:51:00|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|46385.6|46365.6|3
1646905870000|2022-03-10 09:51:10|||||||||1
1646905880000|2022-03-10 09:51:20|46383.1|46363.1|46380.6|46360.6|46383.1|46363.1|46380.6|46360.6|4
1646905890000|2022-03-10 09:51:30|46378.6|46358.6|46358.1|46338.1|46378.6|46358.6|46354.1|46334.1|10
1646905900000|2022-03-10 09:51:40|46355.6|46335.6|46347.6|46327.6|46355.6|46335.6|46345.6|46325.6|2
1646905910000|2022-03-10 09:51:50|46345.6|46325.6|46328.1|46308.1|46345.6|46325.6|46326.1|46306.1|8
1646905920000|2022-03-10 09:52:00|46326.1|46306.1|46323.6|46303.6|46326.1|46306.1|46323.6|46303.6|2
1646905930000|2022-03-10 09:52:10|46323.1|46303.1|46330.1|46310.1|46330.1|46310.1|46318.1|46298.1|2
1646905940000|2022-03-10 09:52:20|46330.6|46310.6|46322.6|46302.6|46330.6|46310.6|46320.6|46300.6|2
1646905950000|2022-03-10 09:52:30|46325.6|46305.6|46325.6|46305.6|46325.6|46305.6|46323.1|46303.1|2
1646905960000|2022-03-10 09:52:40|46327.6|46307.6|46320.6|46300.6|46328.1|46308.1|46320.6|46300.6|4
1646905970000|2022-03-10 09:52:50|46322.6|46302.6|46321.1|46301.1|46323.1|46303.1|46321.1|46301.1|1
1646905980000|2022-03-10 09:53:00|46320.6|46300.6|46334.6|46314.6|46334.6|46314.6|46320.6|46300.6|1
1646905990000|2022-03-10 09:53:10|46335.1|46315.1|46328.6|46308.6|46340.6|46320.6|46328.6|46308.6|6
1646906000000|2022-03-10 09:53:20|46328.1|46308.1|46330.6|46310.6|46330.6|46310.6|46325.6|46305.6|2
1646906010000|2022-03-10 09:53:30|46333.1|46313.1|46340.6|46320.6|46347.1|46327.1|46333.1|46313.1|4
1646906020000|2022-03-10 09:53:40|46338.6|46318.6|46345.1|46325.1|46350.1|46330.1|46329.1|46309.1|17
1646906030000|2022-03-10 09:53:50|46340.6|46320.6|46342.6|46322.6|46345.1|46325.1|46336.1|46316.1|2
1646906040000|2022-03-10 09:54:00|46338.1|46318.1|46330.6|46310.6|46338.1|46318.1|46330.6|46310.6|3
1646906050000|2022-03-10 09:54:10|46328.1|46308.1|46333.1|46313.1|46333.1|46313.1|46328.1|46308.1|2
1646906060000|2022-03-10 09:54:20|46328.1|46308.1|46298.6|46278.6|46328.1|46308.1|46290.6|46270.6|21
1646906070000|2022-03-10 09:54:30|46295.6|46275.6|46288.1|46268.1|46295.6|46275.6|46278.1|46258.1|12
1646906080000|2022-03-10 09:54:40|46292.1|46272.1|46297.6|46277.6|46298.1|46278.1|46290.6|46270.6|5
1646906090000|2022-03-10 09:54:50|46298.1|46278.1|46295.1|46275.1|46308.1|46288.1|46288.1|46268.1|8
1646906100000|2022-03-10 09:55:00|46295.6|46275.6|46297.6|46277.6|46302.6|46282.6|46288.6|46268.6|2
1646906110000|2022-03-10 09:55:10|46296.1|46276.1|46288.1|46268.1|46296.1|46276.1|46283.1|46263.1|18
1646906120000|2022-03-10 09:55:20|46290.6|46270.6|46256.6|46236.6|46295.6|46275.6|46256.6|46236.6|9
1646906130000|2022-03-10 09:55:30|46254.6|46234.6|46254.1|46234.1|46258.1|46238.1|46246.1|46226.1|9
1646906140000|2022-03-10 09:55:40|46258.1|46238.1|46300.1|46280.1|46300.1|46280.1|46251.1|46231.1|11
1646906150000|2022-03-10 09:55:50|46295.6|46275.6|46260.6|46240.6|46295.6|46275.6|46253.1|46233.1|10
1646906160000|2022-03-10 09:56:00|46262.6|46242.6|46248.1|46228.1|46262.6|46242.6|46248.1|46228.1|0
1646906170000|2022-03-10 09:56:10|46246.1|46226.1|46220.1|46200.1|46246.1|46226.1|46215.6|46195.6|8
1646906180000|2022-03-10 09:56:20|46218.1|46198.1|46225.1|46205.1|46228.1|46208.1|46218.1|46198.1|1
1646906190000|2022-03-10 09:56:30|46223.6|46203.6|46238.6|46218.6|46240.6|46220.6|46223.1|46203.1|8
1646906200000|2022-03-10 09:56:40|46238.1|46218.1|46263.1|46243.1|46263.1|46243.1|46233.1|46213.1|5
1646906210000|2022-03-10 09:56:50|46262.6|46242.6|46263.1|46243.1|46265.6|46245.6|46255.6|46235.6|6
1646906220000|2022-03-10 09:57:00|46265.1|46245.1|46268.6|46248.6|46270.6|46250.6|46265.1|46245.1|3
1646906230000|2022-03-10 09:57:10|46270.1|46250.1|46248.1|46228.1|46270.1|46250.1|46238.6|46218.6|4
1646906240000|2022-03-10 09:57:20|46244.1|46224.1|46223.1|46203.1|46244.1|46224.1|46218.1|46198.1|3
1646906250000|2022-03-10 09:57:30|46225.6|46205.6|46228.1|46208.1|46228.1|46208.1|46223.1|46203.1|1
1646906260000|2022-03-10 09:57:40|46226.1|46206.1|46210.6|46190.6|46226.1|46206.1|46209.1|46189.1|1
1646906270000|2022-03-10 09:57:50|46208.6|46188.6|46193.1|46173.1|46208.6|46188.6|46193.1|46173.1|7
1646906280000|2022-03-10 09:58:00|46192.6|46172.6|46185.6|46165.6|46193.1|46173.1|46183.6|46163.6|5
1646906290000|2022-03-10 09:58:10|46183.6|46163.6|46195.1|46175.1|46195.1|46175.1|46180.6|46160.6|3
1646906300000|2022-03-10 09:58:20|46193.1|46173.1|46208.1|46188.1|46208.1|46188.1|46193.1|46173.1|5
1646906310000|2022-03-10 09:58:30|46206.1|46186.1|46207.6|46187.6|46208.1|46188.1|46206.1|46186.1|0
1646906320000|2022-03-10 09:58:40|46205.6|46185.6|46208.1|46188.1|46210.6|46190.6|46205.6|46185.6|0
1646906330000|2022-03-10 09:58:50|46203.1|46183.1|46200.6|46180.6|46203.1|46183.1|46199.1|46179.1|1
1646906340000|2022-03-10 09:59:00|46203.6|46183.6|46205.6|46185.6|46207.6|46187.6|46203.1|46183.1|3
1646906350000|2022-03-10 09:59:10|46208.1|46188.1|46217.1|46197.1|46217.1|46197.1|46205.6|46185.6|1
1646906360000|2022-03-10 09:59:20|46216.1|46196.1|46218.1|46198.1|46220.1|46200.1|46213.1|46193.1|1
1646906370000|2022-03-10 09:59:30|46216.1|46196.1|46208.6|46188.6|46216.1|46196.1|46208.6|46188.6|1
1646906380000|2022-03-10 09:59:40|46210.6|46190.6|46208.6|46188.6|46210.6|46190.6|46208.6|46188.6|0
1646906390000|2022-03-10 09:59:50|46210.6|46190.6|46225.6|46205.6|46225.6|46205.6|46210.6|46190.6|5
1646906400000|2022-03-10 10:00:00|46229.6|46209.6|46218.1|46198.1|46236.6|46216.6|46218.1|46198.1|8
1646906410000|2022-03-10 10:00:10|46216.1|46196.1|46210.6|46190.6|46223.1|46203.1|46210.6|46190.6|10
1646906420000|2022-03-10 10:00:20|46215.1|46195.1|46233.1|46213.1|46233.1|46213.1|46215.1|46195.1|5
1646906430000|2022-03-10 10:00:30|46231.1|46211.1|46220.6|46200.6|46231.1|46211.1|46220.6|46200.6|5
1646906440000|2022-03-10 10:00:40|46218.6|46198.6|46223.1|46203.1|46223.1|46203.1|46218.1|46198.1|2
1646906450000|2022-03-10 10:00:50|46221.1|46201.1|46233.1|46213.1|46233.1|46213.1|46220.6|46200.6|1
1646906460000|2022-03-10 10:01:00|46233.6|46213.6|46233.1|46213.1|46238.1|46218.1|46230.6|46210.6|2
1646906470000|2022-03-10 10:01:10|46235.1|46215.1|46238.1|46218.1|46238.6|46218.6|46235.1|46215.1|2
1646906480000|2022-03-10 10:01:20|46240.6|46220.6|46241.1|46221.1|46245.6|46225.6|46240.6|46220.6|1
1646906490000|2022-03-10 10:01:30|46240.6|46220.6|46240.6|46220.6|46240.6|46220.6|46235.6|46215.6|3
1646906500000|2022-03-10 10:01:40|46242.6|46222.6|46243.1|46223.1|46245.6|46225.6|46242.6|46222.6|0
1646906510000|2022-03-10 10:01:50|46245.6|46225.6|46248.1|46228.1|46248.1|46228.1|46245.6|46225.6|0
1646906520000|2022-03-10 10:02:00|46246.1|46226.1|46228.1|46208.1|46248.1|46228.1|46223.1|46203.1|2
1646906530000|2022-03-10 10:02:10|46223.1|46203.1|46238.1|46218.1|46238.1|46218.1|46223.1|46203.1|0
1646906540000|2022-03-10 10:02:20|46243.1|46223.1|46243.1|46223.1|46243.1|46223.1|46238.6|46218.6|0
1646906550000|2022-03-10 10:02:30|46245.1|46225.1|46245.6|46225.6|46245.6|46225.6|46243.1|46223.1|0
1646906560000|2022-03-10 10:02:40|46243.6|46223.6|46240.6|46220.6|46243.6|46223.6|46240.6|46220.6|1
1646906570000|2022-03-10 10:02:50|46243.1|46223.1|46248.1|46228.1|46248.1|46228.1|46243.1|46223.1|3
1646906580000|2022-03-10 10:03:00|46245.6|46225.6|46245.6|46225.6|46250.6|46230.6|46245.6|46225.6|0
1646906590000|2022-03-10 10:03:10|46243.1|46223.1|46248.1|46228.1|46248.1|46228.1|46233.1|46213.1|2
1646906600000|2022-03-10 10:03:20|46245.6|46225.6|46248.1|46228.1|46248.1|46228.1|46243.1|46223.1|2
1646906610000|2022-03-10 10:03:30|46245.6|46225.6|46243.1|46223.1|46245.6|46225.6|46240.6|46220.6|4
1646906620000|2022-03-10 10:03:40|46245.6|46225.6|46240.6|46220.6|46245.6|46225.6|46240.6|46220.6|0
1646906630000|2022-03-10 10:03:50|46242.6|46222.6|46263.1|46243.1|46263.1|46243.1|46241.1|46221.1|2
1646906640000|2022-03-10 10:04:00|46261.1|46241.1|46245.1|46225.1|46261.1|46241.1|46243.1|46223.1|2
1646906650000|2022-03-10 10:04:10|46245.6|46225.6|46243.1|46223.1|46245.6|46225.6|46243.1|46223.1|1
1646906660000|2022-03-10 10:04:20|46238.1|46218.1|46235.6|46215.6|46238.1|46218.1|46235.6|46215.6|0
1646906670000|2022-03-10 10:04:30|46237.6|46217.6|46235.6|46215.6|46238.1|46218.1|46235.6|46215.6|0
1646906680000|2022-03-10 10:04:40|46233.6|46213.6|46243.1|46223.1|46243.1|46223.1|46233.1|46213.1|12
1646906690000|2022-03-10 10:04:50|46248.1|46228.1|46260.6|46240.6|46260.6|46240.6|46248.1|46228.1|5
1646906700000|2022-03-10 10:05:00|46263.1|46243.1|46243.1|46223.1|46263.1|46243.1|46243.1|46223.1|7
1646906710000|2022-03-10 10:05:10|46245.6|46225.6|46245.6|46225.6|46248.1|46228.1|46243.1|46223.1|0
1646906720000|2022-03-10 10:05:20|46243.1|46223.1|46250.1|46230.1|46250.1|46230.1|46243.1|46223.1|1
1646906730000|2022-03-10 10:05:30|46247.6|46227.6|46250.6|46230.6|46250.6|46230.6|46247.6|46227.6|1
1646906740000|2022-03-10 10:05:40|46252.6|46232.6|46267.6|46247.6|46267.6|46247.6|46252.6|46232.6|2
1646906750000|2022-03-10 10:05:50|46266.1|46246.1|46272.1|46252.1|46272.1|46252.1|46260.1|46240.1|3
1646906760000|2022-03-10 10:06:00|46273.1|46253.1|46273.1|46253.1|46277.6|46257.6|46271.1|46251.1|4
1646906770000|2022-03-10 10:06:10|46275.1|46255.1|46273.1|46253.1|46277.6|46257.6|46273.1|46253.1|3
1646906780000|2022-03-10 10:06:20|46275.6|46255.6|46280.6|46260.6|46280.6|46260.6|46275.6|46255.6|2
1646906790000|2022-03-10 10:06:30|46278.1|46258.1|46278.1|46258.1|46278.1|46258.1|46275.6|46255.6|1
1646906800000|2022-03-10 10:06:40|46276.1|46256.1|46273.1|46253.1|46276.1|46256.1|46273.1|46253.1|0
1646906810000|2022-03-10 10:06:50|46271.1|46251.1|46268.1|46248.1|46271.1|46251.1|46268.1|46248.1|1
1646906820000|2022-03-10 10:07:00|46270.1|46250.1|46268.1|46248.1|46270.1|46250.1|46268.1|46248.1|1
1646906830000|2022-03-10 10:07:10|46270.1|46250.1|46276.1|46256.1|46278.1|46258.1|46270.1|46250.1|4
1646906840000|2022-03-10 10:07:20|46278.1|46258.1|46291.1|46271.1|46291.1|46271.1|46278.1|46258.1|3
1646906850000|2022-03-10 10:07:30|46288.1|46268.1|46283.6|46263.6|46288.1|46268.1|46283.6|46263.6|1
1646906860000|2022-03-10 10:07:40|46283.1|46263.1|46280.6|46260.6|46283.1|46263.1|46280.6|46260.6|0
1646906870000|2022-03-10 10:07:50|46278.6|46258.6|46268.1|46248.1|46278.6|46258.6|46268.1|46248.1|1
1646906880000|2022-03-10 10:08:00|46270.1|46250.1|46264.1|46244.1|46270.6|46250.6|46264.1|46244.1|10
1646906890000|2022-03-10 10:08:10|46266.1|46246.1|46264.6|46244.6|46267.1|46247.1|46264.6|46244.6|0
1646906900000|2022-03-10 10:08:20|46262.6|46242.6|46264.6|46244.6|46264.6|46244.6|46262.1|46242.1|0
1646906910000|2022-03-10 10:08:30|46267.1|46247.1|46257.6|46237.6|46267.6|46247.6|46257.6|46237.6|6
1646906920000|2022-03-10 10:08:40|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|46254.6|46234.6|2
1646906930000|2022-03-10 10:08:50|46256.6|46236.6|46264.1|46244.1|46264.1|46244.1|46251.6|46231.6|2
1646906940000|2022-03-10 10:09:00|46262.6|46242.6|46259.6|46239.6|46262.6|46242.6|46257.1|46237.1|1
1646906950000|2022-03-10 10:09:10|46257.6|46237.6|46256.6|46236.6|46259.6|46239.6|46256.6|46236.6|0
1646906960000|2022-03-10 10:09:20|46254.6|46234.6|46267.1|46247.1|46267.1|46247.1|46252.1|46232.1|0
1646906970000|2022-03-10 10:09:30|46271.1|46251.1|46267.1|46247.1|46271.1|46251.1|46267.1|46247.1|1
1646906980000|2022-03-10 10:09:40|46272.1|46252.1|46266.6|46246.6|46272.1|46252.1|46265.1|46245.1|0
1646906990000|2022-03-10 10:09:50|46267.1|46247.1|46269.6|46249.6|46272.1|46252.1|46267.1|46247.1|0
1646907000000|2022-03-10 10:10:00|46269.1|46249.1|46262.1|46242.1|46269.1|46249.1|46262.1|46242.1|1
1646907010000|2022-03-10 10:10:10|46264.1|46244.1|46262.1|46242.1|46264.6|46244.6|46257.1|46237.1|0
1646907020000|2022-03-10 10:10:20|46264.6|46244.6|46262.1|46242.1|46264.6|46244.6|46257.6|46237.6|0
1646907030000|2022-03-10 10:10:30|46267.1|46247.1|46270.1|46250.1|46270.1|46250.1|46267.1|46247.1|0
1646907040000|2022-03-10 10:10:40|46272.6|46252.6|46272.1|46252.1|46274.6|46254.6|46272.1|46252.1|0
1646907050000|2022-03-10 10:10:50|46274.1|46254.1|46267.1|46247.1|46274.6|46254.6|46264.6|46244.6|7
1646907060000|2022-03-10 10:11:00|46265.1|46245.1|46249.6|46229.6|46265.1|46245.1|46249.6|46229.6|1
1646907070000|2022-03-10 10:11:10|46247.6|46227.6|46222.1|46202.1|46247.6|46227.6|46220.1|46200.1|11
1646907080000|2022-03-10 10:11:20|46219.6|46199.6|46215.6|46195.6|46219.6|46199.6|46215.1|46195.1|4
1646907090000|2022-03-10 10:11:30|46215.1|46195.1|46207.1|46187.1|46215.1|46195.1|46207.1|46187.1|1
1646907100000|2022-03-10 10:11:40|46211.6|46191.6|46212.1|46192.1|46214.6|46194.6|46211.6|46191.6|5
1646907110000|2022-03-10 10:11:50|46210.1|46190.1|46200.1|46180.1|46210.1|46190.1|46200.1|46180.1|5
1646907120000|2022-03-10 10:12:00|46199.6|46179.6|46204.6|46184.6|46204.6|46184.6|46199.6|46179.6|3
1646907130000|2022-03-10 10:12:10|46206.6|46186.6|46210.1|46190.1|46210.1|46190.1|46204.6|46184.6|3
1646907140000|2022-03-10 10:12:20|46212.6|46192.6|46219.6|46199.6|46219.6|46199.6|46212.6|46192.6|2
1646907160000|2022-03-10 10:12:40|46221.6|46201.6|46222.1|46202.1|46222.1|46202.1|46221.6|46201.6|1
1646907170000|2022-03-10 10:12:50|46220.1|46200.1|46229.6|46209.6|46229.6|46209.6|46219.6|46199.6|0
1646907180000|2022-03-10 10:13:00|46227.6|46207.6|46229.6|46209.6|46232.1|46212.1|46227.1|46207.1|1
1646907190000|2022-03-10 10:13:10|46232.1|46212.1|46229.6|46209.6|46232.1|46212.1|46229.6|46209.6|1
1646907200000|2022-03-10 10:13:20|46227.6|46207.6|46229.1|46209.1|46229.1|46209.1|46224.6|46204.6|2
1646907210000|2022-03-10 10:13:30|46229.6|46209.6|46234.6|46214.6|46234.6|46214.6|46225.1|46205.1|4
1646907220000|2022-03-10 10:13:40|46232.6|46212.6|46253.1|46233.1|46272.1|46252.1|46232.1|46212.1|8
1646907230000|2022-03-10 10:13:50|46252.1|46232.1|46259.6|46239.6|46259.6|46239.6|46249.6|46229.6|5
1646907240000|2022-03-10 10:14:00|46263.6|46243.6|46272.1|46252.1|46272.1|46252.1|46262.6|46242.6|2
1646907250000|2022-03-10 10:14:10|46276.1|46256.1|46267.1|46247.1|46277.1|46257.1|46265.1|46245.1|2
1646907260000|2022-03-10 10:14:20|46269.1|46249.1|46265.1|46245.1|46269.6|46249.6|46265.1|46245.1|2
1646907270000|2022-03-10 10:14:30|46263.1|46243.1|46257.1|46237.1|46263.1|46243.1|46253.1|46233.1|1
1646907280000|2022-03-10 10:14:40|46255.1|46235.1|46257.1|46237.1|46257.1|46237.1|46255.1|46235.1|0
1646907290000|2022-03-10 10:14:50|46255.1|46235.1|46254.6|46234.6|46255.1|46235.1|46254.6|46234.6|1
1646907300000|2022-03-10 10:15:00|46252.1|46232.1|46249.6|46229.6|46252.1|46232.1|46249.6|46229.6|2
1646907310000|2022-03-10 10:15:10|46250.1|46230.1|46249.6|46229.6|46250.1|46230.1|46249.6|46229.6|1
1646907320000|2022-03-10 10:15:20|46247.6|46227.6|46233.6|46213.6|46247.6|46227.6|46233.6|46213.6|3
1646907330000|2022-03-10 10:15:30|46232.6|46212.6|46246.6|46226.6|46246.6|46226.6|46232.6|46212.6|2
1646907340000|2022-03-10 10:15:40|46247.1|46227.1|46242.1|46222.1|46249.6|46229.6|46242.1|46222.1|4
1646907350000|2022-03-10 10:15:50|46247.1|46227.1|46252.1|46232.1|46252.1|46232.1|46247.1|46227.1|1
1646907360000|2022-03-10 10:16:00|46254.1|46234.1|46254.6|46234.6|46257.1|46237.1|46254.1|46234.1|2
1646907370000|2022-03-10 10:16:10|46252.6|46232.6|46261.1|46241.1|46261.1|46241.1|46252.6|46232.6|2
1646907390000|2022-03-10 10:16:30|46261.6|46241.6|46272.1|46252.1|46272.1|46252.1|46261.6|46241.6|0
1646907400000|2022-03-10 10:16:40|46276.6|46256.6|46287.1|46267.1|46287.1|46267.1|46276.6|46256.6|5
1646907410000|2022-03-10 10:16:50|46289.1|46269.1|46284.6|46264.6|46289.6|46269.6|46284.6|46264.6|5
1646907420000|2022-03-10 10:17:00|46278.1|46258.1|46279.6|46259.6|46280.1|46260.1|46278.1|46258.1|4
1646907440000|2022-03-10 10:17:20|46277.1|46257.1|46277.1|46257.1|46277.1|46257.1|46277.1|46257.1|0
1646907450000|2022-03-10 10:17:30|||||||||2
1646907460000|2022-03-10 10:17:40|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|1
1646907470000|2022-03-10 10:17:50|46283.6|46263.6|46289.6|46269.6|46289.6|46269.6|46283.6|46263.6|2
1646907480000|2022-03-10 10:18:00|46287.6|46267.6|46284.6|46264.6|46287.6|46267.6|46284.6|46264.6|1
1646907490000|2022-03-10 10:18:10|||||||||2
1646907510000|2022-03-10 10:18:30|46282.6|46262.6|46277.6|46257.6|46282.6|46262.6|46277.6|46257.6|2
1646907520000|2022-03-10 10:18:40|46274.6|46254.6|46262.6|46242.6|46274.6|46254.6|46262.6|46242.6|3
1646907530000|2022-03-10 10:18:50|46260.1|46240.1|46257.1|46237.1|46260.1|46240.1|46257.1|46237.1|0
1646907540000|2022-03-10 10:19:00|46259.1|46239.1|46259.1|46239.1|46259.1|46239.1|46252.1|46232.1|2
1646907550000|2022-03-10 10:19:10|46259.6|46239.6|46265.1|46245.1|46265.1|46245.1|46259.6|46239.6|1
1646907560000|2022-03-10 10:19:20|46262.6|46242.6|46264.6|46244.6|46265.1|46245.1|46262.6|46242.6|0
1646907570000|2022-03-10 10:19:30|46265.1|46245.1|46257.6|46237.6|46265.1|46245.1|46257.6|46237.6|2
1646907580000|2022-03-10 10:19:40|46259.6|46239.6|46261.6|46241.6|46262.1|46242.1|46259.6|46239.6|1
1646907590000|2022-03-10 10:19:50|46264.6|46244.6|46255.1|46235.1|46264.6|46244.6|46255.1|46235.1|4
1646907600000|2022-03-10 10:20:00|46254.6|46234.6|46252.1|46232.1|46254.6|46234.6|46252.1|46232.1|0
1646907610000|2022-03-10 10:20:10|46247.1|46227.1|46254.6|46234.6|46257.6|46237.6|46244.6|46224.6|1
1646907620000|2022-03-10 10:20:20|46255.1|46235.1|46256.6|46236.6|46262.1|46242.1|46254.6|46234.6|4
1646907630000|2022-03-10 10:20:30|46257.1|46237.1|46254.6|46234.6|46259.6|46239.6|46254.6|46234.6|0
1646907640000|2022-03-10 10:20:40|46252.6|46232.6|46254.6|46234.6|46254.6|46234.6|46252.6|46232.6|1
1646907650000|2022-03-10 10:20:50|46257.1|46237.1|46257.1|46237.1|46257.1|46237.1|46252.6|46232.6|0
1646907660000|2022-03-10 10:21:00|46259.6|46239.6|46259.6|46239.6|46264.6|46244.6|46259.6|46239.6|4
1646907670000|2022-03-10 10:21:10|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|46257.6|46237.6|0
1646907680000|2022-03-10 10:21:20|46255.6|46235.6|46248.1|46228.1|46255.6|46235.6|46248.1|46228.1|0
1646907690000|2022-03-10 10:21:30|46250.1|46230.1|46242.1|46222.1|46250.1|46230.1|46242.1|46222.1|0
1646907700000|2022-03-10 10:21:40|46244.1|46224.1|46241.6|46221.6|46244.6|46224.6|46237.1|46217.1|6
1646907710000|2022-03-10 10:21:50|46239.6|46219.6|46239.6|46219.6|46239.6|46219.6|46239.6|46219.6|0
1646907720000|2022-03-10 10:22:00|46240.1|46220.1|46239.1|46219.1|46240.1|46220.1|46237.1|46217.1|7
1646907730000|2022-03-10 10:22:10|46237.6|46217.6|46244.6|46224.6|46244.6|46224.6|46237.1|46217.1|2
1646907740000|2022-03-10 10:22:20|46242.1|46222.1|46239.6|46219.6|46242.1|46222.1|46239.6|46219.6|2
1646907750000|2022-03-10 10:22:30|46241.6|46221.6|46239.6|46219.6|46242.1|46222.1|46239.6|46219.6|1
1646907760000|2022-03-10 10:22:40|46241.6|46221.6|46242.1|46222.1|46242.1|46222.1|46241.6|46221.6|1
1646907770000|2022-03-10 10:22:50|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|46244.6|46224.6|2
1646907780000|2022-03-10 10:23:00|46242.1|46222.1|46242.1|46222.1|46242.1|46222.1|46234.6|46214.6|8
1646907790000|2022-03-10 10:23:10|46247.1|46227.1|46289.6|46269.6|46289.6|46269.6|46247.1|46227.1|11
1646907800000|2022-03-10 10:23:20|46290.1|46270.1|46294.6|46274.6|46294.6|46274.6|46289.6|46269.6|2
1646907820000|2022-03-10 10:23:40|46301.1|46281.1|46302.1|46282.1|46302.1|46282.1|46301.1|46281.1|8
1646907830000|2022-03-10 10:23:50|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|4
1646907840000|2022-03-10 10:24:00|46304.6|46284.6|46307.1|46287.1|46307.1|46287.1|46304.6|46284.6|5
1646907850000|2022-03-10 10:24:10|46309.6|46289.6|46311.6|46291.6|46311.6|46291.6|46309.6|46289.6|2
1646907860000|2022-03-10 10:24:20|46313.6|46293.6|46357.1|46337.1|46359.1|46339.1|46313.6|46293.6|15
1646907870000|2022-03-10 10:24:30|46354.1|46334.1|46344.6|46324.6|46354.1|46334.1|46344.6|46324.6|6
1646907880000|2022-03-10 10:24:40|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.1|46326.1|6
1646907890000|2022-03-10 10:24:50|46344.6|46324.6|46334.6|46314.6|46346.6|46326.6|46334.6|46314.6|2
1646907900000|2022-03-10 10:25:00|||||||||2
1646907910000|2022-03-10 10:25:10|46337.6|46317.6|46348.6|46328.6|46348.6|46328.6|46337.6|46317.6|6
1646907920000|2022-03-10 10:25:20|46349.1|46329.1|46348.6|46328.6|46349.1|46329.1|46348.6|46328.6|2
1646907930000|2022-03-10 10:25:30|46352.6|46332.6|46346.6|46326.6|46352.6|46332.6|46346.6|46326.6|5
1646907940000|2022-03-10 10:25:40|46344.6|46324.6|46344.1|46324.1|46349.1|46329.1|46344.1|46324.1|2
1646907950000|2022-03-10 10:25:50|46341.6|46321.6|46341.6|46321.6|46341.6|46321.6|46341.6|46321.6|2
1646907960000|2022-03-10 10:26:00|46339.1|46319.1|46336.1|46316.1|46339.1|46319.1|46334.1|46314.1|2
1646907970000|2022-03-10 10:26:10|46334.1|46314.1|46324.1|46304.1|46339.1|46319.1|46321.6|46301.6|4
1646907980000|2022-03-10 10:26:20|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|2
1646907990000|2022-03-10 10:26:30|46319.1|46299.1|46311.1|46291.1|46319.1|46299.1|46311.1|46291.1|1
1646908000000|2022-03-10 10:26:40|46309.1|46289.1|46301.6|46281.6|46309.1|46289.1|46301.6|46281.6|3
1646908010000|2022-03-10 10:26:50|46299.1|46279.1|46296.6|46276.6|46299.1|46279.1|46296.6|46276.6|0
1646908020000|2022-03-10 10:27:00|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|46301.1|46281.1|4
1646908030000|2022-03-10 10:27:10|46303.6|46283.6|46304.1|46284.1|46306.1|46286.1|46303.6|46283.6|0
1646908040000|2022-03-10 10:27:20|46306.1|46286.1|46306.1|46286.1|46306.6|46286.6|46301.6|46281.6|0
1646908050000|2022-03-10 10:27:30|46306.6|46286.6|46301.6|46281.6|46306.6|46286.6|46297.1|46277.1|0
1646908060000|2022-03-10 10:27:40|46297.1|46277.1|46309.1|46289.1|46309.1|46289.1|46297.1|46277.1|1
1646908070000|2022-03-10 10:27:50|46307.1|46287.1|46311.6|46291.6|46311.6|46291.6|46306.6|46286.6|2
1646908080000|2022-03-10 10:28:00|46313.6|46293.6|46316.6|46296.6|46316.6|46296.6|46313.6|46293.6|1
1646908090000|2022-03-10 10:28:10|46314.1|46294.1|46314.1|46294.1|46316.6|46296.6|46314.1|46294.1|1
1646908100000|2022-03-10 10:28:20|46313.6|46293.6|46311.1|46291.1|46313.6|46293.6|46311.1|46291.1|0
1646908110000|2022-03-10 10:28:30|46313.1|46293.1|46299.1|46279.1|46313.1|46293.1|46299.1|46279.1|0
1646908120000|2022-03-10 10:28:40|46301.1|46281.1|46296.6|46276.6|46301.6|46281.6|46296.6|46276.6|0
1646908130000|2022-03-10 10:28:50|46291.6|46271.6|46289.1|46269.1|46291.6|46271.6|46289.1|46269.1|1
1646908150000|2022-03-10 10:29:10|46291.1|46271.1|46296.6|46276.6|46296.6|46276.6|46291.1|46271.1|2
1646908160000|2022-03-10 10:29:20|46294.1|46274.1|46296.1|46276.1|46296.1|46276.1|46294.1|46274.1|1
1646908170000|2022-03-10 10:29:30|46298.1|46278.1|46296.6|46276.6|46298.1|46278.1|46296.1|46276.1|0
1646908200000|2022-03-10 10:30:00|46298.6|46278.6|46299.1|46279.1|46299.1|46279.1|46297.1|46277.1|0
1646908210000|2022-03-10 10:30:10|46296.6|46276.6|46263.6|46243.6|46296.6|46276.6|46263.6|46243.6|12
1646908220000|2022-03-10 10:30:20|46264.1|46244.1|46266.6|46246.6|46266.6|46246.6|46261.6|46241.6|1
1646908240000|2022-03-10 10:30:40|46261.6|46241.6|46264.1|46244.1|46264.1|46244.1|46261.6|46241.6|1
1646908250000|2022-03-10 10:30:50|46266.1|46246.1|46274.1|46254.1|46274.1|46254.1|46266.1|46246.1|3
1646908260000|2022-03-10 10:31:00|46276.1|46256.1|46279.1|46259.1|46279.1|46259.1|46276.1|46256.1|2
1646908270000|2022-03-10 10:31:10|46289.1|46269.1|46291.6|46271.6|46294.1|46274.1|46289.1|46269.1|3
1646908280000|2022-03-10 10:31:20|46294.1|46274.1|46289.1|46269.1|46294.1|46274.1|46289.1|46269.1|2
1646908290000|2022-03-10 10:31:30|46291.1|46271.1|46294.1|46274.1|46294.1|46274.1|46291.1|46271.1|3
1646908300000|2022-03-10 10:31:40|46294.6|46274.6|46296.6|46276.6|46299.1|46279.1|46294.6|46274.6|1
1646908320000|2022-03-10 10:32:00|46294.1|46274.1|46303.6|46283.6|46303.6|46283.6|46294.1|46274.1|6
1646908330000|2022-03-10 10:32:10|46301.1|46281.1|46301.1|46281.1|46304.1|46284.1|46301.1|46281.1|2
1646908340000|2022-03-10 10:32:20|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|7
1646908350000|2022-03-10 10:32:30|46301.6|46281.6|46299.1|46279.1|46301.6|46281.6|46299.1|46279.1|1
1646908360000|2022-03-10 10:32:40|46299.6|46279.6|46301.6|46281.6|46303.6|46283.6|46299.6|46279.6|0
1646908370000|2022-03-10 10:32:50|46303.6|46283.6|46301.6|46281.6|46304.1|46284.1|46301.6|46281.6|0
1646908380000|2022-03-10 10:33:00|46299.1|46279.1|46286.6|46266.6|46299.1|46279.1|46284.1|46264.1|3
1646908390000|2022-03-10 10:33:10|46284.1|46264.1|46279.1|46259.1|46284.1|46264.1|46279.1|46259.1|4
1646908410000|2022-03-10 10:33:30|46281.1|46261.1|46279.6|46259.6|46281.6|46261.6|46279.6|46259.6|0
1646908420000|2022-03-10 10:33:40|46279.1|46259.1|46276.6|46256.6|46279.1|46259.1|46276.6|46256.6|1
1646908430000|2022-03-10 10:33:50|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|1
1646908440000|2022-03-10 10:34:00|46281.6|46261.6|46286.6|46266.6|46286.6|46266.6|46281.6|46261.6|1
1646908450000|2022-03-10 10:34:10|46298.6|46278.6|46299.1|46279.1|46299.1|46279.1|46298.6|46278.6|4
1646908460000|2022-03-10 10:34:20|||||||||1
1646908470000|2022-03-10 10:34:30|46301.6|46281.6|46316.6|46296.6|46316.6|46296.6|46301.6|46281.6|3
1646908480000|2022-03-10 10:34:40|46314.6|46294.6|46319.1|46299.1|46319.1|46299.1|46314.1|46294.1|0
1646908490000|2022-03-10 10:34:50|46316.6|46296.6|46314.1|46294.1|46319.1|46299.1|46314.1|46294.1|2
1646908500000|2022-03-10 10:35:00|46316.6|46296.6|46301.6|46281.6|46316.6|46296.6|46298.6|46278.6|6
1646908510000|2022-03-10 10:35:10|46305.6|46285.6|46309.1|46289.1|46309.1|46289.1|46305.6|46285.6|2
1646908520000|2022-03-10 10:35:20|46309.6|46289.6|46304.1|46284.1|46311.6|46291.6|46304.1|46284.1|3
1646908530000|2022-03-10 10:35:30|46302.1|46282.1|46301.6|46281.6|46304.1|46284.1|46301.6|46281.6|0
1646908540000|2022-03-10 10:35:40|46304.1|46284.1|46304.1|46284.1|46306.6|46286.6|46301.6|46281.6|4
1646908560000|2022-03-10 10:36:00|46301.6|46281.6|46316.1|46296.1|46316.1|46296.1|46301.6|46281.6|2
1646908570000|2022-03-10 10:36:10|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|0
1646908580000|2022-03-10 10:36:20|46316.1|46296.1|46314.1|46294.1|46316.6|46296.6|46311.6|46291.6|0
1646908590000|2022-03-10 10:36:30|46316.1|46296.1|46329.1|46309.1|46329.1|46309.1|46314.1|46294.1|3
1646908600000|2022-03-10 10:36:40|46327.1|46307.1|46326.6|46306.6|46327.1|46307.1|46324.6|46304.6|0
1646908620000|2022-03-10 10:37:00|46324.1|46304.1|46329.1|46309.1|46329.1|46309.1|46324.1|46304.1|2
1646908630000|2022-03-10 10:37:10|46327.1|46307.1|46316.6|46296.6|46329.1|46309.1|46316.6|46296.6|4
1646908640000|2022-03-10 10:37:20|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|0
1646908650000|2022-03-10 10:37:30|46310.1|46290.1|46291.6|46271.6|46310.1|46290.1|46291.6|46271.6|4
1646908660000|2022-03-10 10:37:40|46294.1|46274.1|46281.6|46261.6|46294.1|46274.1|46281.6|46261.6|2
1646908670000|2022-03-10 10:37:50|46279.6|46259.6|46281.6|46261.6|46281.6|46261.6|46279.1|46259.1|0
1646908680000|2022-03-10 10:38:00|46283.6|46263.6|46289.1|46269.1|46291.6|46271.6|46283.6|46263.6|1
1646908690000|2022-03-10 10:38:10|46284.1|46264.1|46281.6|46261.6|46284.1|46264.1|46281.6|46261.6|5
1646908700000|2022-03-10 10:38:20|46279.1|46259.1|46271.6|46251.6|46279.1|46259.1|46266.6|46246.6|16
1646908710000|2022-03-10 10:38:30|46279.1|46259.1|46272.1|46252.1|46279.1|46259.1|46272.1|46252.1|5
1646908720000|2022-03-10 10:38:40|46268.1|46248.1|46269.1|46249.1|46269.1|46249.1|46267.1|46247.1|2
1646908730000|2022-03-10 10:38:50|46267.1|46247.1|46266.6|46246.6|46267.1|46247.1|46266.6|46246.6|0
1646908740000|2022-03-10 10:39:00|46269.1|46249.1|46234.1|46214.1|46269.1|46249.1|46232.1|46212.1|14
1646908750000|2022-03-10 10:39:10|46232.1|46212.1|46231.6|46211.6|46232.1|46212.1|46229.1|46209.1|2
1646908760000|2022-03-10 10:39:20|46229.1|46209.1|46212.6|46192.6|46229.1|46209.1|46212.6|46192.6|5
1646908770000|2022-03-10 10:39:30|46210.6|46190.6|46212.6|46192.6|46212.6|46192.6|46207.6|46187.6|2
1646908780000|2022-03-10 10:39:40|46208.1|46188.1|46205.6|46185.6|46208.1|46188.1|46205.6|46185.6|2
1646908790000|2022-03-10 10:39:50|46206.1|46186.1|46194.6|46174.6|46206.1|46186.1|46194.6|46174.6|5
1646908800000|2022-03-10 10:40:00|46194.1|46174.1|46195.6|46175.6|46198.1|46178.1|46193.6|46173.6|4
1646908810000|2022-03-10 10:40:10|46193.6|46173.6|46160.1|46140.1|46193.6|46173.6|46144.1|46124.1|20
1646908820000|2022-03-10 10:40:20|46186.6|46166.6|46184.1|46164.1|46186.6|46166.6|46181.6|46161.6|5
1646908830000|2022-03-10 10:40:30|46181.6|46161.6|46202.1|46182.1|46202.1|46182.1|46181.6|46161.6|8
1646908840000|2022-03-10 10:40:40|46202.6|46182.6|46209.1|46189.1|46209.1|46189.1|46202.6|46182.6|3
1646908850000|2022-03-10 10:40:50|46208.6|46188.6|46177.6|46157.6|46208.6|46188.6|46177.6|46157.6|11
1646908860000|2022-03-10 10:41:00|46177.1|46157.1|46175.1|46155.1|46177.1|46157.1|46175.1|46155.1|2
1646908870000|2022-03-10 10:41:10|46177.1|46157.1|46186.6|46166.6|46186.6|46166.6|46177.1|46157.1|3
1646908880000|2022-03-10 10:41:20|46188.6|46168.6|46186.6|46166.6|46188.6|46168.6|46182.1|46162.1|3
1646908890000|2022-03-10 10:41:30|46189.1|46169.1|46186.1|46166.1|46191.1|46171.1|46184.6|46164.6|1
1646908900000|2022-03-10 10:41:40|46184.1|46164.1|46175.6|46155.6|46184.1|46164.1|46175.6|46155.6|3
1646908910000|2022-03-10 10:41:50|46177.6|46157.6|46177.6|46157.6|46177.6|46157.6|46175.6|46155.6|0
1646908920000|2022-03-10 10:42:00|||||||||1
1646908930000|2022-03-10 10:42:10|46175.6|46155.6|46164.1|46144.1|46175.6|46155.6|46164.1|46144.1|5
1646908940000|2022-03-10 10:42:20|46166.1|46146.1|46181.6|46161.6|46181.6|46161.6|46166.1|46146.1|4
1646908950000|2022-03-10 10:42:30|46183.6|46163.6|46184.1|46164.1|46184.1|46164.1|46181.6|46161.6|0
1646908960000|2022-03-10 10:42:40|46183.6|46163.6|46181.6|46161.6|46183.6|46163.6|46181.6|46161.6|2
1646908970000|2022-03-10 10:42:50|46183.6|46163.6|46179.6|46159.6|46184.1|46164.1|46179.6|46159.6|1
1646908980000|2022-03-10 10:43:00|46179.1|46159.1|46184.1|46164.1|46184.1|46164.1|46179.1|46159.1|7
1646908990000|2022-03-10 10:43:10|46182.1|46162.1|46179.1|46159.1|46182.1|46162.1|46179.1|46159.1|2
1646909000000|2022-03-10 10:43:20|46177.1|46157.1|46174.1|46154.1|46177.1|46157.1|46174.1|46154.1|1
1646909010000|2022-03-10 10:43:30|46176.6|46156.6|46171.6|46151.6|46176.6|46156.6|46171.6|46151.6|1
1646909020000|2022-03-10 10:43:40|46167.6|46147.6|46172.1|46152.1|46172.1|46152.1|46167.6|46147.6|1
1646909030000|2022-03-10 10:43:50|46171.6|46151.6|46176.6|46156.6|46176.6|46156.6|46171.6|46151.6|2
1646909040000|2022-03-10 10:44:00|46171.6|46151.6|46176.6|46156.6|46176.6|46156.6|46171.6|46151.6|3
1646909050000|2022-03-10 10:44:10|46174.6|46154.6|46167.1|46147.1|46174.6|46154.6|46167.1|46147.1|0
1646909060000|2022-03-10 10:44:20|46169.1|46149.1|46176.1|46156.1|46176.6|46156.6|46169.1|46149.1|3
1646909070000|2022-03-10 10:44:30|46178.1|46158.1|46181.1|46161.1|46181.1|46161.1|46176.1|46156.1|1
1646909080000|2022-03-10 10:44:40|46178.6|46158.6|46178.6|46158.6|46181.1|46161.1|46178.6|46158.6|0
1646909090000|2022-03-10 10:44:50|46180.6|46160.6|46177.6|46157.6|46188.6|46168.6|46177.6|46157.6|5
1646909100000|2022-03-10 10:45:00|46176.6|46156.6|46188.1|46168.1|46188.1|46168.1|46176.6|46156.6|11
1646909110000|2022-03-10 10:45:10|46188.6|46168.6|46188.6|46168.6|46190.6|46170.6|46188.6|46168.6|1
1646909120000|2022-03-10 10:45:20|46191.1|46171.1|46195.6|46175.6|46195.6|46175.6|46188.6|46168.6|1
1646909130000|2022-03-10 10:45:30|46196.1|46176.1|46198.6|46178.6|46206.1|46186.1|46196.1|46176.1|3
1646909140000|2022-03-10 10:45:40|46196.6|46176.6|46191.1|46171.1|46196.6|46176.6|46191.1|46171.1|4
1646909150000|2022-03-10 10:45:50|46193.6|46173.6|46193.6|46173.6|46193.6|46173.6|46193.6|46173.6|0
1646909160000|2022-03-10 10:46:00|46198.6|46178.6|46206.1|46186.1|46206.1|46186.1|46198.6|46178.6|3
1646909170000|2022-03-10 10:46:10|46204.1|46184.1|46203.6|46183.6|46206.1|46186.1|46203.6|46183.6|2
1646909180000|2022-03-10 10:46:20|46206.6|46186.6|46223.6|46203.6|46223.6|46203.6|46206.1|46186.1|2
1646909190000|2022-03-10 10:46:30|46228.6|46208.6|46231.1|46211.1|46233.6|46213.6|46228.6|46208.6|3
1646909200000|2022-03-10 10:46:40|46233.6|46213.6|46243.6|46223.6|46253.6|46233.6|46233.6|46213.6|8
1646909210000|2022-03-10 10:46:50|46243.1|46223.1|46243.1|46223.1|46243.1|46223.1|46243.1|46223.1|0
1646909220000|2022-03-10 10:47:00|46241.1|46221.1|46238.6|46218.6|46241.1|46221.1|46236.1|46216.1|6
1646909230000|2022-03-10 10:47:10|46236.1|46216.1|46234.1|46214.1|46236.1|46216.1|46234.1|46214.1|2
1646909250000|2022-03-10 10:47:30|46231.1|46211.1|46231.1|46211.1|46231.1|46211.1|46231.1|46211.1|1
1646909260000|2022-03-10 10:47:40|46226.6|46206.6|46226.1|46206.1|46226.6|46206.6|46226.1|46206.1|1
1646909270000|2022-03-10 10:47:50|46224.1|46204.1|46220.6|46200.6|46224.1|46204.1|46220.6|46200.6|1
1646909280000|2022-03-10 10:48:00|46251.1|46231.1|46263.1|46243.1|46263.1|46243.1|46251.1|46231.1|6
1646909290000|2022-03-10 10:48:10|46263.6|46243.6|46263.6|46243.6|46268.6|46248.6|46263.6|46243.6|5
1646909300000|2022-03-10 10:48:20|46265.6|46245.6|46268.6|46248.6|46281.1|46261.1|46263.6|46243.6|8
1646909310000|2022-03-10 10:48:30|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|46270.6|46250.6|0
1646909320000|2022-03-10 10:48:40|46271.1|46251.1|46268.6|46248.6|46271.1|46251.1|46268.6|46248.6|3
1646909330000|2022-03-10 10:48:50|46266.6|46246.6|46266.1|46246.1|46266.6|46246.6|46264.6|46244.6|3
1646909340000|2022-03-10 10:49:00|46266.6|46246.6|46268.6|46248.6|46268.6|46248.6|46266.6|46246.6|3
1646909370000|2022-03-10 10:49:30|||||||||1
1646909380000|2022-03-10 10:49:40|46266.6|46246.6|46268.6|46248.6|46268.6|46248.6|46266.1|46246.1|3
1646909390000|2022-03-10 10:49:50|46269.1|46249.1|46268.6|46248.6|46271.1|46251.1|46268.6|46248.6|1
1646909400000|2022-03-10 10:50:00|46271.1|46251.1|46268.6|46248.6|46271.1|46251.1|46268.6|46248.6|0
1646909410000|2022-03-10 10:50:10|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|46271.1|46251.1|2
1646909420000|2022-03-10 10:50:20|46284.6|46264.6|46283.6|46263.6|46284.6|46264.6|46281.1|46261.1|12
1646909430000|2022-03-10 10:50:30|46285.6|46265.6|46280.6|46260.6|46285.6|46265.6|46280.6|46260.6|2
1646909440000|2022-03-10 10:50:40|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|1
1646909460000|2022-03-10 10:51:00|46283.1|46263.1|46290.1|46270.1|46290.1|46270.1|46283.1|46263.1|4
1646909470000|2022-03-10 10:51:10|46292.1|46272.1|46295.6|46275.6|46295.6|46275.6|46292.1|46272.1|0
1646909480000|2022-03-10 10:51:20|46293.6|46273.6|46296.1|46276.1|46296.1|46276.1|46293.6|46273.6|1
1646909490000|2022-03-10 10:51:30|46294.1|46274.1|46285.6|46265.6|46296.1|46276.1|46285.6|46265.6|6
1646909500000|2022-03-10 10:51:40|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|46283.6|46263.6|0
1646909510000|2022-03-10 10:51:50|46285.6|46265.6|46266.1|46246.1|46285.6|46265.6|46266.1|46246.1|3
1646909530000|2022-03-10 10:52:10|46268.6|46248.6|46271.1|46251.1|46271.1|46251.1|46268.6|46248.6|0
1646909550000|2022-03-10 10:52:30|46268.6|46248.6|46264.1|46244.1|46268.6|46248.6|46263.6|46243.6|3
1646909560000|2022-03-10 10:52:40|46268.6|46248.6|46268.1|46248.1|46268.6|46248.6|46268.1|46248.1|2
1646909570000|2022-03-10 10:52:50|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|46265.6|46245.6|2
1646909580000|2022-03-10 10:53:00|46268.1|46248.1|46270.1|46250.1|46270.1|46250.1|46268.1|46248.1|1
1646909600000|2022-03-10 10:53:20|46272.1|46252.1|46274.1|46254.1|46278.6|46258.6|46272.1|46252.1|7
1646909610000|2022-03-10 10:53:30|46273.6|46253.6|46268.6|46248.6|46273.6|46253.6|46268.6|46248.6|4
1646909620000|2022-03-10 10:53:40|46256.6|46236.6|46263.6|46243.6|46263.6|46243.6|46255.1|46235.1|2
1646909650000|2022-03-10 10:54:10|46265.6|46245.6|46271.1|46251.1|46273.1|46253.1|46265.6|46245.6|3
1646909660000|2022-03-10 10:54:20|46270.6|46250.6|46271.1|46251.1|46271.1|46251.1|46270.6|46250.6|1
1646909670000|2022-03-10 10:54:30|46271.6|46251.6|46268.6|46248.6|46275.6|46255.6|46268.6|46248.6|1
1646909680000|2022-03-10 10:54:40|46264.1|46244.1|46266.1|46246.1|46266.1|46246.1|46264.1|46244.1|1
1646909720000|2022-03-10 10:55:20|46270.6|46250.6|46273.1|46253.1|46273.1|46253.1|46270.6|46250.6|2
1646909730000|2022-03-10 10:55:30|46273.6|46253.6|46281.1|46261.1|46281.1|46261.1|46273.6|46253.6|3
1646909740000|2022-03-10 10:55:40|46286.1|46266.1|46294.1|46274.1|46296.1|46276.1|46286.1|46266.1|4
1646909750000|2022-03-10 10:55:50|46296.1|46276.1|46286.6|46266.6|46296.1|46276.1|46286.6|46266.6|4
1646909760000|2022-03-10 10:56:00|46281.6|46261.6|46278.1|46258.1|46281.6|46261.6|46278.1|46258.1|2
1646909770000|2022-03-10 10:56:10|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|0
1646909780000|2022-03-10 10:56:20|46275.6|46255.6|46269.1|46249.1|46275.6|46255.6|46269.1|46249.1|4
1646909790000|2022-03-10 10:56:30|46273.1|46253.1|46273.6|46253.6|46273.6|46253.6|46273.1|46253.1|1
1646909800000|2022-03-10 10:56:40|46273.1|46253.1|46270.6|46250.6|46273.1|46253.1|46268.6|46248.6|1
1646909810000|2022-03-10 10:56:50|46272.6|46252.6|46275.6|46255.6|46276.1|46256.1|46272.6|46252.6|0
1646909820000|2022-03-10 10:57:00|46273.6|46253.6|46275.6|46255.6|46275.6|46255.6|46273.1|46253.1|0
1646909830000|2022-03-10 10:57:10|46273.6|46253.6|46273.6|46253.6|46275.6|46255.6|46273.6|46253.6|0
1646909840000|2022-03-10 10:57:20|46275.6|46255.6|46273.6|46253.6|46275.6|46255.6|46273.6|46253.6|0
1646909850000|2022-03-10 10:57:30|46275.6|46255.6|46278.6|46258.6|46278.6|46258.6|46274.1|46254.1|0
1646909860000|2022-03-10 10:57:40|||||||||2
1646909870000|2022-03-10 10:57:50|46280.6|46260.6|46283.6|46263.6|46283.6|46263.6|46280.6|46260.6|5
1646909880000|2022-03-10 10:58:00|46293.6|46273.6|46293.6|46273.6|46293.6|46273.6|46293.6|46273.6|2
1646909890000|2022-03-10 10:58:10|46298.6|46278.6|46315.6|46295.6|46316.1|46296.1|46298.6|46278.6|5
1646909900000|2022-03-10 10:58:20|46317.6|46297.6|46310.1|46290.1|46325.1|46305.1|46310.1|46290.1|10
1646909910000|2022-03-10 10:58:30|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|46313.6|46293.6|3
1646909920000|2022-03-10 10:58:40|46315.6|46295.6|46325.1|46305.1|46325.6|46305.6|46315.6|46295.6|2
1646909930000|2022-03-10 10:58:50|46327.1|46307.1|46337.6|46317.6|46337.6|46317.6|46323.6|46303.6|5
1646909940000|2022-03-10 10:59:00|46339.6|46319.6|46342.6|46322.6|46342.6|46322.6|46339.6|46319.6|3
1646909950000|2022-03-10 10:59:10|46340.6|46320.6|46337.6|46317.6|46340.6|46320.6|46337.6|46317.6|6
1646909960000|2022-03-10 10:59:20|46339.6|46319.6|46349.6|46329.6|46352.1|46332.1|46339.6|46319.6|8
1646909970000|2022-03-10 10:59:30|46352.1|46332.1|46364.6|46344.6|46369.1|46349.1|46352.1|46332.1|5
1646909980000|2022-03-10 10:59:40|46362.6|46342.6|46364.6|46344.6|46364.6|46344.6|46362.1|46342.1|0
1646909990000|2022-03-10 10:59:50|46362.6|46342.6|46362.1|46342.1|46364.6|46344.6|46362.1|46342.1|1
1646910000000|2022-03-10 11:00:00|46362.6|46342.6|46359.6|46339.6|46362.6|46342.6|46357.6|46337.6|9
1646910020000|2022-03-10 11:00:20|46361.6|46341.6|46362.6|46342.6|46367.6|46347.6|46361.6|46341.6|2
1646910030000|2022-03-10 11:00:30|46363.1|46343.1|46365.6|46345.6|46365.6|46345.6|46363.1|46343.1|3
1646910040000|2022-03-10 11:00:40|46366.6|46346.6|46365.6|46345.6|46369.1|46349.1|46365.6|46345.6|4
1646910050000|2022-03-10 11:00:50|46366.1|46346.1|46365.6|46345.6|46366.1|46346.1|46365.6|46345.6|1
1646910060000|2022-03-10 11:01:00|46366.1|46346.1|46344.6|46324.6|46366.1|46346.1|46342.6|46322.6|18
1646910070000|2022-03-10 11:01:10|46346.6|46326.6|46353.6|46333.6|46356.1|46336.1|46346.6|46326.6|6
1646910080000|2022-03-10 11:01:20|46355.6|46335.6|46355.1|46335.1|46362.1|46342.1|46355.1|46335.1|3
1646910090000|2022-03-10 11:01:30|46357.1|46337.1|46346.1|46326.1|46357.1|46337.1|46346.1|46326.1|10
1646910100000|2022-03-10 11:01:40|46348.1|46328.1|46344.6|46324.6|46350.1|46330.1|46342.6|46322.6|15
1646910110000|2022-03-10 11:01:50|46346.6|46326.6|46340.6|46320.6|46349.1|46329.1|46340.1|46320.1|6
1646910120000|2022-03-10 11:02:00|46342.6|46322.6|46351.1|46331.1|46355.1|46335.1|46339.1|46319.1|7
1646910130000|2022-03-10 11:02:10|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|2
1646910140000|2022-03-10 11:02:20|46343.1|46323.1|46337.6|46317.6|46343.1|46323.1|46337.6|46317.6|0
1646910150000|2022-03-10 11:02:30|46325.6|46305.6|46324.6|46304.6|46325.6|46305.6|46324.6|46304.6|2
1646910180000|2022-03-10 11:03:00|46320.1|46300.1|46314.6|46294.6|46322.6|46302.6|46309.6|46289.6|4
1646910190000|2022-03-10 11:03:10|46312.6|46292.6|46310.1|46290.1|46312.6|46292.6|46310.1|46290.1|1
1646910200000|2022-03-10 11:03:20|46309.6|46289.6|46302.1|46282.1|46309.6|46289.6|46302.1|46282.1|2
1646910210000|2022-03-10 11:03:30|46305.1|46285.1|46302.6|46282.6|46305.1|46285.1|46302.6|46282.6|2
1646910220000|2022-03-10 11:03:40|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|0
1646910230000|2022-03-10 11:03:50|||||||||1
1646910240000|2022-03-10 11:04:00|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|4
1646910250000|2022-03-10 11:04:10|46302.1|46282.1|46304.1|46284.1|46304.1|46284.1|46302.1|46282.1|0
1646910260000|2022-03-10 11:04:20|46304.6|46284.6|46311.6|46291.6|46312.1|46292.1|46304.6|46284.6|5
1646910270000|2022-03-10 11:04:30|46312.1|46292.1|46309.6|46289.6|46312.1|46292.1|46309.6|46289.6|1
1646910280000|2022-03-10 11:04:40|46312.1|46292.1|46309.6|46289.6|46312.1|46292.1|46309.6|46289.6|0
1646910290000|2022-03-10 11:04:50|46307.6|46287.6|46305.1|46285.1|46307.6|46287.6|46305.1|46285.1|3
1646910300000|2022-03-10 11:05:00|46307.1|46287.1|46321.6|46301.6|46321.6|46301.6|46307.1|46287.1|3
1646910310000|2022-03-10 11:05:10|46322.1|46302.1|46319.6|46299.6|46322.1|46302.1|46319.6|46299.6|2
1646910320000|2022-03-10 11:05:20|46322.1|46302.1|46315.6|46295.6|46322.1|46302.1|46315.6|46295.6|2
1646910330000|2022-03-10 11:05:30|46315.1|46295.1|46314.6|46294.6|46317.1|46297.1|46314.6|46294.6|1
1646910340000|2022-03-10 11:05:40|46304.6|46284.6|46299.6|46279.6|46306.6|46286.6|46299.6|46279.6|3
1646910350000|2022-03-10 11:05:50|46302.6|46282.6|46295.1|46275.1|46304.6|46284.6|46295.1|46275.1|4
1646910360000|2022-03-10 11:06:00|46297.1|46277.1|46304.6|46284.6|46304.6|46284.6|46297.1|46277.1|0
1646910380000|2022-03-10 11:06:20|46306.6|46286.6|46304.6|46284.6|46307.1|46287.1|46304.6|46284.6|2
1646910390000|2022-03-10 11:06:30|||||||||2
1646910400000|2022-03-10 11:06:40|46305.1|46285.1|46305.1|46285.1|46307.1|46287.1|46305.1|46285.1|0
1646910410000|2022-03-10 11:06:50|46304.6|46284.6|46304.6|46284.6|46304.6|46284.6|46304.6|46284.6|0
1646910420000|2022-03-10 11:07:00|46302.1|46282.1|46304.6|46284.6|46304.6|46284.6|46300.1|46280.1|3
1646910430000|2022-03-10 11:07:10|46306.6|46286.6|46306.6|46286.6|46306.6|46286.6|46306.6|46286.6|1
1646910440000|2022-03-10 11:07:20|46306.1|46286.1|46301.6|46281.6|46316.6|46296.6|46296.6|46276.6|7
1646910450000|2022-03-10 11:07:30|46304.1|46284.1|46326.6|46306.6|46326.6|46306.6|46304.1|46284.1|3
1646910460000|2022-03-10 11:07:40|46322.1|46302.1|46316.6|46296.6|46322.1|46302.1|46316.6|46296.6|9
1646910470000|2022-03-10 11:07:50|46318.6|46298.6|46323.6|46303.6|46324.1|46304.1|46318.6|46298.6|0
1646910480000|2022-03-10 11:08:00|46325.6|46305.6|46333.6|46313.6|46336.6|46316.6|46325.6|46305.6|11
1646910490000|2022-03-10 11:08:10|46331.6|46311.6|46329.1|46309.1|46331.6|46311.6|46329.1|46309.1|1
1646910500000|2022-03-10 11:08:20|46328.6|46308.6|46314.1|46294.1|46328.6|46308.6|46314.1|46294.1|7
1646910510000|2022-03-10 11:08:30|46312.1|46292.1|46311.1|46291.1|46312.1|46292.1|46311.1|46291.1|0
1646910520000|2022-03-10 11:08:40|46308.6|46288.6|46306.1|46286.1|46308.6|46288.6|46306.1|46286.1|0
1646910530000|2022-03-10 11:08:50|46304.1|46284.1|46306.1|46286.1|46306.1|46286.1|46303.6|46283.6|4
1646910540000|2022-03-10 11:09:00|46301.1|46281.1|46296.6|46276.6|46301.1|46281.1|46296.6|46276.6|1
1646910550000|2022-03-10 11:09:10|46296.1|46276.1|46304.1|46284.1|46306.1|46286.1|46296.1|46276.1|5
1646910560000|2022-03-10 11:09:20|46298.6|46278.6|46303.6|46283.6|46303.6|46283.6|46296.1|46276.1|3
1646910570000|2022-03-10 11:09:30|46283.6|46263.6|46281.6|46261.6|46283.6|46263.6|46281.6|46261.6|4
1646910580000|2022-03-10 11:09:40|46283.6|46263.6|46280.6|46260.6|46283.6|46263.6|46280.6|46260.6|2
1646910590000|2022-03-10 11:09:50|46276.6|46256.6|46273.6|46253.6|46276.6|46256.6|46271.1|46251.1|5
1646910600000|2022-03-10 11:10:00|46276.1|46256.1|46287.6|46267.6|46287.6|46267.6|46276.1|46256.1|2
1646910610000|2022-03-10 11:10:10|46285.6|46265.6|46278.6|46258.6|46285.6|46265.6|46278.6|46258.6|2
1646910620000|2022-03-10 11:10:20|46276.1|46256.1|46264.1|46244.1|46276.1|46256.1|46264.1|46244.1|0
1646910630000|2022-03-10 11:10:30|46266.1|46246.1|46266.1|46246.1|46269.1|46249.1|46264.1|46244.1|2
1646910640000|2022-03-10 11:10:40|46264.1|46244.1|46256.1|46236.1|46266.1|46246.1|46255.6|46235.6|1
1646910650000|2022-03-10 11:10:50|46244.6|46224.6|46250.6|46230.6|46250.6|46230.6|46244.1|46224.1|6
1646910660000|2022-03-10 11:11:00|46248.6|46228.6|46286.1|46266.1|46286.1|46266.1|46248.6|46228.6|14
1646910670000|2022-03-10 11:11:10|46284.1|46264.1|46273.6|46253.6|46284.1|46264.1|46271.1|46251.1|5
1646910680000|2022-03-10 11:11:20|46271.6|46251.6|46303.6|46283.6|46303.6|46283.6|46271.1|46251.1|3
1646910690000|2022-03-10 11:11:30|46301.6|46281.6|46303.6|46283.6|46308.6|46288.6|46301.1|46281.1|2
1646910700000|2022-03-10 11:11:40|46308.6|46288.6|46316.1|46296.1|46316.1|46296.1|46308.6|46288.6|1
1646910710000|2022-03-10 11:11:50|46318.6|46298.6|46318.6|46298.6|46318.6|46298.6|46318.6|46298.6|2
1646910720000|2022-03-10 11:12:00|46321.1|46301.1|46353.6|46333.6|46353.6|46333.6|46321.1|46301.1|7
1646910730000|2022-03-10 11:12:10|46351.1|46331.1|46360.1|46340.1|46362.6|46342.6|46351.1|46331.1|5
1646910740000|2022-03-10 11:12:20|46358.1|46338.1|46357.6|46337.6|46358.1|46338.1|46355.6|46335.6|0
1646910750000|2022-03-10 11:12:30|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|1
1646910760000|2022-03-10 11:12:40|46355.6|46335.6|46368.6|46348.6|46368.6|46348.6|46355.6|46335.6|5
1646910770000|2022-03-10 11:12:50|46370.6|46350.6|46371.6|46351.6|46371.6|46351.6|46366.6|46346.6|3
1646910780000|2022-03-10 11:13:00|46373.6|46353.6|46373.6|46353.6|46373.6|46353.6|46373.6|46353.6|0
1646910790000|2022-03-10 11:13:10|46371.6|46351.6|46366.6|46346.6|46371.6|46351.6|46364.1|46344.1|8
1646910800000|2022-03-10 11:13:20|46362.1|46342.1|46361.1|46341.1|46362.1|46342.1|46361.1|46341.1|3
1646910810000|2022-03-10 11:13:30|46363.1|46343.1|46366.1|46346.1|46366.1|46346.1|46363.1|46343.1|4
1646910820000|2022-03-10 11:13:40|46368.6|46348.6|46373.1|46353.1|46373.1|46353.1|46368.6|46348.6|10
1646910830000|2022-03-10 11:13:50|46375.1|46355.1|46383.1|46363.1|46383.1|46363.1|46375.1|46355.1|1
1646910840000|2022-03-10 11:14:00|46383.6|46363.6|46378.6|46358.6|46386.6|46366.6|46378.6|46358.6|6
1646910850000|2022-03-10 11:14:10|||||||||1
1646910860000|2022-03-10 11:14:20|46376.6|46356.6|46376.1|46356.1|46376.6|46356.6|46376.1|46356.1|0
1646910870000|2022-03-10 11:14:30|46374.1|46354.1|46376.1|46356.1|46376.1|46356.1|46373.6|46353.6|0
1646910880000|2022-03-10 11:14:40|46373.6|46353.6|46376.1|46356.1|46376.1|46356.1|46373.6|46353.6|6
1646910890000|2022-03-10 11:14:50|46378.6|46358.6|46376.1|46356.1|46378.6|46358.6|46376.1|46356.1|2
1646910900000|2022-03-10 11:15:00|46378.6|46358.6|46383.6|46363.6|46383.6|46363.6|46378.6|46358.6|2
1646910910000|2022-03-10 11:15:10|46375.6|46355.6|46380.1|46360.1|46380.1|46360.1|46373.6|46353.6|10
1646910920000|2022-03-10 11:15:20|46383.1|46363.1|46393.1|46373.1|46393.1|46373.1|46383.1|46363.1|8
1646910930000|2022-03-10 11:15:30|46394.1|46374.1|46386.1|46366.1|46394.1|46374.1|46386.1|46366.1|3
1646910940000|2022-03-10 11:15:40|46384.1|46364.1|46383.6|46363.6|46384.1|46364.1|46383.6|46363.6|0
1646910950000|2022-03-10 11:15:50|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|7
1646910960000|2022-03-10 11:16:00|46390.1|46370.1|46389.1|46369.1|46390.1|46370.1|46389.1|46369.1|3
1646910970000|2022-03-10 11:16:10|46389.6|46369.6|46389.6|46369.6|46394.1|46374.1|46389.1|46369.1|2
1646910980000|2022-03-10 11:16:20|46392.1|46372.1|46385.1|46365.1|46392.1|46372.1|46385.1|46365.1|3
1646910990000|2022-03-10 11:16:30|46384.6|46364.6|46379.1|46359.1|46384.6|46364.6|46379.1|46359.1|4
1646911000000|2022-03-10 11:16:40|46377.1|46357.1|46329.6|46309.6|46377.1|46357.1|46329.6|46309.6|15
1646911010000|2022-03-10 11:16:50|46327.1|46307.1|46322.1|46302.1|46327.1|46307.1|46322.1|46302.1|1
1646911020000|2022-03-10 11:17:00|46317.1|46297.1|46317.1|46297.1|46319.6|46299.6|46312.6|46292.6|6
1646911030000|2022-03-10 11:17:10|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|46322.1|46302.1|2
1646911040000|2022-03-10 11:17:20|46319.6|46299.6|46312.1|46292.1|46319.6|46299.6|46312.1|46292.1|4
1646911050000|2022-03-10 11:17:30|46310.1|46290.1|46309.6|46289.6|46310.1|46290.1|46309.6|46289.6|0
1646911080000|2022-03-10 11:18:00|46310.1|46290.1|46303.6|46283.6|46312.1|46292.1|46301.6|46281.6|3
1646911090000|2022-03-10 11:18:10|46304.1|46284.1|46309.6|46289.6|46309.6|46289.6|46304.1|46284.1|0
1646911100000|2022-03-10 11:18:20|46311.6|46291.6|46312.1|46292.1|46312.1|46292.1|46311.6|46291.6|1
1646911110000|2022-03-10 11:18:30|46309.6|46289.6|46307.1|46287.1|46309.6|46289.6|46307.1|46287.1|2
1646911120000|2022-03-10 11:18:40|46305.1|46285.1|46302.1|46282.1|46305.1|46285.1|46302.1|46282.1|1
1646911130000|2022-03-10 11:18:50|46304.6|46284.6|46307.1|46287.1|46307.1|46287.1|46304.6|46284.6|3
1646911140000|2022-03-10 11:19:00|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|46309.6|46289.6|0
1646911150000|2022-03-10 11:19:10|46305.1|46285.1|46304.6|46284.6|46305.1|46285.1|46302.6|46282.6|2
1646911160000|2022-03-10 11:19:20|46305.1|46285.1|46305.1|46285.1|46305.1|46285.1|46302.6|46282.6|0
1646911170000|2022-03-10 11:19:30|46302.6|46282.6|46307.1|46287.1|46307.1|46287.1|46302.6|46282.6|1
1646911180000|2022-03-10 11:19:40|46304.6|46284.6|46307.1|46287.1|46307.1|46287.1|46304.6|46284.6|0
1646911190000|2022-03-10 11:19:50|46304.6|46284.6|46304.6|46284.6|46304.6|46284.6|46302.1|46282.1|2
1646911200000|2022-03-10 11:20:00|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|46302.1|46282.1|3
1646911220000|2022-03-10 11:20:20|46291.1|46271.1|46277.6|46257.6|46291.1|46271.1|46277.6|46257.6|9
1646911230000|2022-03-10 11:20:30|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|0
1646911250000|2022-03-10 11:20:50|46277.1|46257.1|46279.6|46259.6|46279.6|46259.6|46274.6|46254.6|4
1646911260000|2022-03-10 11:21:00|46277.6|46257.6|46284.1|46264.1|46284.1|46264.1|46277.6|46257.6|1
1646911270000|2022-03-10 11:21:10|46282.1|46262.1|46274.6|46254.6|46282.1|46262.1|46274.6|46254.6|3
1646911280000|2022-03-10 11:21:20|46276.6|46256.6|46279.6|46259.6|46279.6|46259.6|46276.6|46256.6|0
1646911290000|2022-03-10 11:21:30|46277.1|46257.1|46279.6|46259.6|46279.6|46259.6|46274.6|46254.6|0
1646911300000|2022-03-10 11:21:40|46281.6|46261.6|46282.1|46262.1|46282.1|46262.1|46281.6|46261.6|0
1646911320000|2022-03-10 11:22:00|||||||||1
1646911330000|2022-03-10 11:22:10|46285.1|46265.1|46292.1|46272.1|46292.1|46272.1|46285.1|46265.1|8
1646911340000|2022-03-10 11:22:20|46297.1|46277.1|46302.1|46282.1|46302.1|46282.1|46297.1|46277.1|4
1646911370000|2022-03-10 11:22:50|46304.6|46284.6|46302.1|46282.1|46304.6|46284.6|46302.1|46282.1|2
1646911380000|2022-03-10 11:23:00|46304.6|46284.6|46307.1|46287.1|46307.1|46287.1|46304.6|46284.6|0
1646911390000|2022-03-10 11:23:10|46304.6|46284.6|46302.1|46282.1|46304.6|46284.6|46302.1|46282.1|3
1646911410000|2022-03-10 11:23:30|||||||||1
1646911420000|2022-03-10 11:23:40|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|46299.6|46279.6|1
1646911430000|2022-03-10 11:23:50|46301.6|46281.6|46297.1|46277.1|46302.1|46282.1|46297.1|46277.1|5
1646911440000|2022-03-10 11:24:00|||||||||2
1646911450000|2022-03-10 11:24:10|46297.6|46277.6|46289.6|46269.6|46297.6|46277.6|46289.6|46269.6|4
1646911470000|2022-03-10 11:24:30|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|0
1646911480000|2022-03-10 11:24:40|46291.6|46271.6|46285.1|46265.1|46292.1|46272.1|46283.1|46263.1|3
1646911490000|2022-03-10 11:24:50|46283.1|46263.1|46285.1|46265.1|46285.1|46265.1|46282.6|46262.6|0
1646911500000|2022-03-10 11:25:00|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|46287.1|46267.1|1
1646911530000|2022-03-10 11:25:30|46285.1|46265.1|46287.1|46267.1|46287.1|46267.1|46285.1|46265.1|4
1646911540000|2022-03-10 11:25:40|46282.1|46262.1|46284.6|46264.6|46284.6|46264.6|46282.1|46262.1|2
1646911560000|2022-03-10 11:26:00|46286.6|46266.6|46287.1|46267.1|46287.1|46267.1|46286.6|46266.6|1
1646911570000|2022-03-10 11:26:10|46289.1|46269.1|46294.6|46274.6|46294.6|46274.6|46289.1|46269.1|4
1646911580000|2022-03-10 11:26:20|46296.6|46276.6|46294.6|46274.6|46296.6|46276.6|46294.6|46274.6|0
1646911590000|2022-03-10 11:26:30|46319.1|46299.1|46314.1|46294.1|46319.1|46299.1|46314.1|46294.1|6
1646911600000|2022-03-10 11:26:40|46312.1|46292.1|46312.1|46292.1|46312.1|46292.1|46310.1|46290.1|0
1646911620000|2022-03-10 11:27:00|46314.1|46294.1|46322.1|46302.1|46322.1|46302.1|46314.1|46294.1|2
1646911630000|2022-03-10 11:27:10|46324.1|46304.1|46327.1|46307.1|46327.1|46307.1|46324.1|46304.1|2
1646911640000|2022-03-10 11:27:20|46329.6|46309.6|46330.1|46310.1|46330.1|46310.1|46329.6|46309.6|1
1646911650000|2022-03-10 11:27:30|46332.1|46312.1|46334.6|46314.6|46334.6|46314.6|46332.1|46312.1|0
1646911660000|2022-03-10 11:27:40|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|46334.1|46314.1|1
1646911670000|2022-03-10 11:27:50|46320.1|46300.1|46324.1|46304.1|46324.1|46304.1|46319.6|46299.6|3
1646911680000|2022-03-10 11:28:00|46326.1|46306.1|46332.1|46312.1|46332.1|46312.1|46326.1|46306.1|0
1646911690000|2022-03-10 11:28:10|46334.1|46314.1|46330.1|46310.1|46337.1|46317.1|46330.1|46310.1|1
1646911700000|2022-03-10 11:28:20|46319.6|46299.6|46312.1|46292.1|46319.6|46299.6|46309.6|46289.6|4
1646911710000|2022-03-10 11:28:30|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|46307.1|46287.1|2
1646911720000|2022-03-10 11:28:40|46305.1|46285.1|46296.6|46276.6|46305.1|46285.1|46289.6|46269.6|8
1646911730000|2022-03-10 11:28:50|46298.6|46278.6|46296.6|46276.6|46298.6|46278.6|46296.6|46276.6|3
1646911740000|2022-03-10 11:29:00|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|1
1646911750000|2022-03-10 11:29:10|46307.1|46287.1|46309.1|46289.1|46309.1|46289.1|46307.1|46287.1|3
1646911760000|2022-03-10 11:29:20|46304.6|46284.6|46297.6|46277.6|46304.6|46284.6|46297.6|46277.6|7
1646911770000|2022-03-10 11:29:30|46295.6|46275.6|46297.6|46277.6|46297.6|46277.6|46295.6|46275.6|0
1646911780000|2022-03-10 11:29:40|46294.6|46274.6|46282.1|46262.1|46294.6|46274.6|46282.1|46262.1|9
1646911790000|2022-03-10 11:29:50|46281.6|46261.6|46282.1|46262.1|46282.1|46262.1|46277.1|46257.1|3
1646911800000|2022-03-10 11:30:00|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|46284.6|46264.6|2
1646911830000|2022-03-10 11:30:30|46287.1|46267.1|46297.6|46277.6|46297.6|46277.6|46287.1|46267.1|4
1646911840000|2022-03-10 11:30:40|46299.6|46279.6|46289.6|46269.6|46299.6|46279.6|46289.6|46269.6|4
1646911850000|2022-03-10 11:30:50|46292.1|46272.1|46287.1|46267.1|46292.1|46272.1|46287.1|46267.1|5
1646911860000|2022-03-10 11:31:00|46282.1|46262.1|46287.1|46267.1|46287.1|46267.1|46282.1|46262.1|4
1646911870000|2022-03-10 11:31:10|46284.6|46264.6|46277.1|46257.1|46284.6|46264.6|46277.1|46257.1|3
1646911880000|2022-03-10 11:31:20|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|46279.6|46259.6|1
1646911890000|2022-03-10 11:31:30|46281.6|46261.6|46286.6|46266.6|46286.6|46266.6|46281.6|46261.6|2
1646911900000|2022-03-10 11:31:40|46287.1|46267.1|46302.1|46282.1|46302.1|46282.1|46287.1|46267.1|1
1646911910000|2022-03-10 11:31:50|46300.1|46280.1|46299.6|46279.6|46300.1|46280.1|46299.6|46279.6|5
1646911920000|2022-03-10 11:32:00|46301.6|46281.6|46299.6|46279.6|46302.1|46282.1|46299.6|46279.6|2
1646911930000|2022-03-10 11:32:10|46300.1|46280.1|46297.1|46277.1|46300.1|46280.1|46297.1|46277.1|1
1646911940000|2022-03-10 11:32:20|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|46293.1|46273.1|3
1646911950000|2022-03-10 11:32:30|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|46292.1|46272.1|1
1646911970000|2022-03-10 11:32:50|46299.6|46279.6|46292.1|46272.1|46299.6|46279.6|46292.1|46272.1|4
1646911980000|2022-03-10 11:33:00|46294.6|46274.6|46294.6|46274.6|46294.6|46274.6|46294.6|46274.6|4
1646911990000|2022-03-10 11:33:10|46297.1|46277.1|46297.1|46277.1|46299.1|46279.1|46297.1|46277.1|3
1646912000000|2022-03-10 11:33:20|46299.6|46279.6|46307.1|46287.1|46307.1|46287.1|46299.6|46279.6|4
1646912010000|2022-03-10 11:33:30|46305.1|46285.1|46302.1|46282.1|46305.1|46285.1|46302.1|46282.1|2
1646912020000|2022-03-10 11:33:40|46300.1|46280.1|46286.6|46266.6|46300.1|46280.1|46286.6|46266.6|4
1646912030000|2022-03-10 11:33:50|46282.1|46262.1|46279.6|46259.6|46282.1|46262.1|46279.6|46259.6|4
1646912050000|2022-03-10 11:34:10|46277.1|46257.1|46279.1|46259.1|46281.1|46261.1|46277.1|46257.1|2
1646912060000|2022-03-10 11:34:20|46275.1|46255.1|46272.1|46252.1|46276.6|46256.6|46272.1|46252.1|1
1646912070000|2022-03-10 11:34:30|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|46274.6|46254.6|1
1646912080000|2022-03-10 11:34:40|46275.1|46255.1|46272.1|46252.1|46275.1|46255.1|46272.1|46252.1|3
1646912090000|2022-03-10 11:34:50|||||||||1
1646912100000|2022-03-10 11:35:00|46269.6|46249.6|46274.6|46254.6|46274.6|46254.6|46267.1|46247.1|14
1646912110000|2022-03-10 11:35:10|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|46276.6|46256.6|2
1646912120000|2022-03-10 11:35:20|46278.6|46258.6|46292.1|46272.1|46292.6|46272.6|46278.6|46258.6|4
1646912140000|2022-03-10 11:35:40|46294.6|46274.6|46294.6|46274.6|46297.1|46277.1|46292.1|46272.1|4
1646912150000|2022-03-10 11:35:50|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|0
1646912160000|2022-03-10 11:36:00|||||||||1
1646912170000|2022-03-10 11:36:10|46299.1|46279.1|46309.6|46289.6|46309.6|46289.6|46299.1|46279.1|2
1646912180000|2022-03-10 11:36:20|46311.6|46291.6|46312.1|46292.1|46312.1|46292.1|46309.6|46289.6|2
1646912190000|2022-03-10 11:36:30|46316.1|46296.1|46324.1|46304.1|46324.1|46304.1|46316.1|46296.1|1
1646912200000|2022-03-10 11:36:40|46324.6|46304.6|46337.1|46317.1|46337.1|46317.1|46324.1|46304.1|10
1646912210000|2022-03-10 11:36:50|46339.1|46319.1|46355.1|46335.1|46359.1|46339.1|46339.1|46319.1|9
1646912220000|2022-03-10 11:37:00|46357.1|46337.1|46356.1|46336.1|46357.1|46337.1|46356.1|46336.1|1
1646912230000|2022-03-10 11:37:10|46356.6|46336.6|46361.6|46341.6|46361.6|46341.6|46356.6|46336.6|3
1646912240000|2022-03-10 11:37:20|46359.6|46339.6|46349.6|46329.6|46359.6|46339.6|46349.6|46329.6|3
1646912250000|2022-03-10 11:37:30|46351.6|46331.6|46354.6|46334.6|46354.6|46334.6|46351.6|46331.6|6
1646912260000|2022-03-10 11:37:40|46359.1|46339.1|46360.6|46340.6|46361.6|46341.6|46359.1|46339.1|3
1646912280000|2022-03-10 11:38:00|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|46353.6|46333.6|3
1646912300000|2022-03-10 11:38:20|46348.6|46328.6|46348.1|46328.1|46350.1|46330.1|46348.1|46328.1|3
1646912310000|2022-03-10 11:38:30|46350.1|46330.1|46355.6|46335.6|46355.6|46335.6|46350.1|46330.1|6
1646912320000|2022-03-10 11:38:40|46365.1|46345.1|46370.1|46350.1|46370.1|46350.1|46365.1|46345.1|2
1646912330000|2022-03-10 11:38:50|46377.6|46357.6|46387.6|46367.6|46388.1|46368.1|46377.6|46357.6|10
1646912340000|2022-03-10 11:39:00|46392.1|46372.1|46384.6|46364.6|46402.6|46382.6|46384.6|46364.6|12
1646912350000|2022-03-10 11:39:10|46377.6|46357.6|46374.6|46354.6|46377.6|46357.6|46374.6|46354.6|6
1646912360000|2022-03-10 11:39:20|46376.6|46356.6|46377.1|46357.1|46377.1|46357.1|46376.6|46356.6|1
1646912370000|2022-03-10 11:39:30|||||||||1
1646912380000|2022-03-10 11:39:40|46379.1|46359.1|46379.6|46359.6|46379.6|46359.6|46379.1|46359.1|0
1646912390000|2022-03-10 11:39:50|46377.1|46357.1|46389.6|46369.6|46394.6|46374.6|46377.1|46357.1|10
1646912400000|2022-03-10 11:40:00|46387.6|46367.6|46384.6|46364.6|46387.6|46367.6|46384.6|46364.6|4
1646912410000|2022-03-10 11:40:10|||||||||1
1646912420000|2022-03-10 11:40:20|46404.6|46384.6|46419.6|46399.6|46419.6|46399.6|46404.6|46384.6|9
1646912430000|2022-03-10 11:40:30|46421.6|46401.6|46429.6|46409.6|46429.6|46409.6|46421.6|46401.6|2
1646912440000|2022-03-10 11:40:40|46431.6|46411.6|46437.1|46417.1|46437.1|46417.1|46431.6|46411.6|6
1646912450000|2022-03-10 11:40:50|46439.1|46419.1|46444.6|46424.6|46444.6|46424.6|46437.1|46417.1|36
1646912460000|2022-03-10 11:41:00|46446.6|46426.6|46457.1|46437.1|46457.1|46437.1|46446.6|46426.6|5
1646912470000|2022-03-10 11:41:10|46455.1|46435.1|46437.1|46417.1|46455.1|46435.1|46437.1|46417.1|6
1646912480000|2022-03-10 11:41:20|46439.1|46419.1|46441.6|46421.6|46441.6|46421.6|46439.1|46419.1|1
1646912490000|2022-03-10 11:41:30|46439.1|46419.1|46429.6|46409.6|46439.1|46419.1|46429.6|46409.6|3
1646912500000|2022-03-10 11:41:40|46427.6|46407.6|46430.1|46410.1|46432.1|46412.1|46427.1|46407.1|4
1646912510000|2022-03-10 11:41:50|46429.6|46409.6|46443.6|46423.6|46443.6|46423.6|46429.6|46409.6|5
1646912520000|2022-03-10 11:42:00|46446.1|46426.1|46449.1|46429.1|46449.1|46429.1|46446.1|46426.1|3
1646912530000|2022-03-10 11:42:10|46451.1|46431.1|46451.1|46431.1|46451.1|46431.1|46451.1|46431.1|2
1646912540000|2022-03-10 11:42:20|46453.6|46433.6|46453.6|46433.6|46453.6|46433.6|46453.6|46433.6|3
1646912550000|2022-03-10 11:42:30|||||||||4
1646912560000|2022-03-10 11:42:40|46448.6|46428.6|46448.6|46428.6|46448.6|46428.6|46448.6|46428.6|2
1646912570000|2022-03-10 11:42:50|46444.6|46424.6|46443.6|46423.6|46444.6|46424.6|46443.6|46423.6|11
1646912580000|2022-03-10 11:43:00|46441.6|46421.6|46441.1|46421.1|46441.6|46421.6|46441.1|46421.1|4
1646912590000|2022-03-10 11:43:10|46438.6|46418.6|46438.6|46418.6|46438.6|46418.6|46438.6|46418.6|18
1646912600000|2022-03-10 11:43:20|||||||||8
1646912610000|2022-03-10 11:43:30|||||||||2
1646912620000|2022-03-10 11:43:40|||||||||1
1646912630000|2022-03-10 11:43:50|46441.1|46421.1|46441.1|46421.1|46441.1|46421.1|46441.1|46421.1|2
1646912640000|2022-03-10 11:44:00|46463.6|46443.6|46485.6|46465.6|46485.6|46465.6|46463.6|46443.6|22
1646912650000|2022-03-10 11:44:10|46495.6|46475.6|46476.1|46456.1|46498.6|46478.6|46473.6|46453.6|20
1646912660000|2022-03-10 11:44:20|46473.6|46453.6|46468.6|46448.6|46485.6|46465.6|46468.6|46448.6|6
1646912670000|2022-03-10 11:44:30|46466.1|46446.1|46463.6|46443.6|46466.6|46446.6|46462.1|46442.1|4
1646912680000|2022-03-10 11:44:40|46468.6|46448.6|46461.6|46441.6|46468.6|46448.6|46461.6|46441.6|3
1646912690000|2022-03-10 11:44:50|46444.6|46424.6|46451.1|46431.1|46451.1|46431.1|46444.6|46424.6|15
1646912700000|2022-03-10 11:45:00|46453.6|46433.6|46445.6|46425.6|46453.6|46433.6|46438.6|46418.6|7
1646912710000|2022-03-10 11:45:10|46446.1|46426.1|46448.6|46428.6|46451.1|46431.1|46446.1|46426.1|0
1646912720000|2022-03-10 11:45:20|46451.1|46431.1|46458.6|46438.6|46458.6|46438.6|46451.1|46431.1|5
1646912730000|2022-03-10 11:45:30|46461.1|46441.1|46461.1|46441.1|46463.1|46443.1|46456.1|46436.1|6
1646912740000|2022-03-10 11:45:40|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|7
1646912750000|2022-03-10 11:45:50|46445.6|46425.6|46461.1|46441.1|46461.1|46441.1|46445.6|46425.6|2
1646912760000|2022-03-10 11:46:00|46465.6|46445.6|46473.6|46453.6|46473.6|46453.6|46465.6|46445.6|6
1646912770000|2022-03-10 11:46:10|46471.1|46451.1|46483.6|46463.6|46486.1|46466.1|46471.1|46451.1|4
1646912780000|2022-03-10 11:46:20|46481.1|46461.1|46462.1|46442.1|46481.1|46461.1|46462.1|46442.1|6
1646912790000|2022-03-10 11:46:30|46464.6|46444.6|46453.6|46433.6|46464.6|46444.6|46453.6|46433.6|1
1646912800000|2022-03-10 11:46:40|46443.6|46423.6|46426.6|46406.6|46443.6|46423.6|46426.6|46406.6|2
1646912810000|2022-03-10 11:46:50|46424.1|46404.1|46423.6|46403.6|46424.1|46404.1|46423.6|46403.6|2
1646912820000|2022-03-10 11:47:00|46421.1|46401.1|46421.1|46401.1|46421.1|46401.1|46416.6|46396.6|10
1646912830000|2022-03-10 11:47:10|46431.1|46411.1|46429.1|46409.1|46433.6|46413.6|46429.1|46409.1|3
1646912840000|2022-03-10 11:47:20|46427.1|46407.1|46418.6|46398.6|46427.1|46407.1|46418.6|46398.6|1
1646912850000|2022-03-10 11:47:30|46414.1|46394.1|46411.1|46391.1|46414.1|46394.1|46411.1|46391.1|4
1646912870000|2022-03-10 11:47:50|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|2
1646912880000|2022-03-10 11:48:00|46413.1|46393.1|46411.1|46391.1|46413.6|46393.6|46408.6|46388.6|8
1646912890000|2022-03-10 11:48:10|46408.6|46388.6|46379.1|46359.1|46408.6|46388.6|46379.1|46359.1|9
1646912900000|2022-03-10 11:48:20|46378.6|46358.6|46374.1|46354.1|46378.6|46358.6|46373.6|46353.6|5
1646912910000|2022-03-10 11:48:30|46376.1|46356.1|46378.6|46358.6|46381.1|46361.1|46376.1|46356.1|2
1646912920000|2022-03-10 11:48:40|46380.6|46360.6|46378.6|46358.6|46381.1|46361.1|46378.6|46358.6|0
1646912930000|2022-03-10 11:48:50|46376.6|46356.6|46371.1|46351.1|46376.6|46356.6|46363.6|46343.6|7
1646912940000|2022-03-10 11:49:00|46373.6|46353.6|46383.6|46363.6|46383.6|46363.6|46373.6|46353.6|6
1646912950000|2022-03-10 11:49:10|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|1
1646912970000|2022-03-10 11:49:30|46391.1|46371.1|46391.1|46371.1|46391.1|46371.1|46391.1|46371.1|0
1646912980000|2022-03-10 11:49:40|46393.1|46373.1|46401.1|46381.1|46406.1|46386.1|46393.1|46373.1|6
1646912990000|2022-03-10 11:49:50|46399.1|46379.1|46398.6|46378.6|46401.1|46381.1|46398.6|46378.6|0
1646913000000|2022-03-10 11:50:00|46398.1|46378.1|46401.1|46381.1|46401.1|46381.1|46376.1|46356.1|40
1646913010000|2022-03-10 11:50:10|46405.1|46385.1|46400.1|46380.1|46405.1|46385.1|46400.1|46380.1|4
1646913020000|2022-03-10 11:50:20|46402.1|46382.1|46402.6|46382.6|46405.1|46385.1|46399.6|46379.6|8
1646913030000|2022-03-10 11:50:30|46403.1|46383.1|46408.1|46388.1|46408.1|46388.1|46403.1|46383.1|7
1646913040000|2022-03-10 11:50:40|46410.1|46390.1|46428.1|46408.1|46428.1|46408.1|46410.1|46390.1|6
1646913050000|2022-03-10 11:50:50|46426.1|46406.1|46446.1|46426.1|46446.1|46426.1|46425.6|46405.6|11
1646913060000|2022-03-10 11:51:00|46443.1|46423.1|46438.1|46418.1|46454.1|46434.1|46438.1|46418.1|11
1646913070000|2022-03-10 11:51:10|46438.6|46418.6|46445.6|46425.6|46448.1|46428.1|46438.6|46418.6|7
1646913080000|2022-03-10 11:51:20|46443.6|46423.6|46426.1|46406.1|46443.6|46423.6|46426.1|46406.1|2
1646913090000|2022-03-10 11:51:30|46425.6|46405.6|46413.6|46393.6|46425.6|46405.6|46413.6|46393.6|4
1646913100000|2022-03-10 11:51:40|46415.1|46395.1|46412.6|46392.6|46415.1|46395.1|46412.6|46392.6|0
1646913110000|2022-03-10 11:51:50|46410.6|46390.6|46410.1|46390.1|46412.6|46392.6|46410.1|46390.1|1
1646913120000|2022-03-10 11:52:00|46412.1|46392.1|46410.1|46390.1|46425.1|46405.1|46407.6|46387.6|10
1646913130000|2022-03-10 11:52:10|||||||||2
1646913140000|2022-03-10 11:52:20|46408.1|46388.1|46390.6|46370.6|46408.1|46388.1|46390.6|46370.6|5
1646913160000|2022-03-10 11:52:40|46392.6|46372.6|46393.1|46373.1|46393.1|46373.1|46390.6|46370.6|11
1646913170000|2022-03-10 11:52:50|46391.1|46371.1|46383.6|46363.6|46391.1|46371.1|46383.6|46363.6|10
1646913180000|2022-03-10 11:53:00|46385.6|46365.6|46391.1|46371.1|46391.1|46371.1|46385.6|46365.6|0
1646913190000|2022-03-10 11:53:10|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|2
1646913200000|2022-03-10 11:53:20|46398.6|46378.6|46386.1|46366.1|46398.6|46378.6|46386.1|46366.1|6
1646913210000|2022-03-10 11:53:30|46385.6|46365.6|46388.6|46368.6|46388.6|46368.6|46383.6|46363.6|2
1646913220000|2022-03-10 11:53:40|46393.6|46373.6|46393.6|46373.6|46396.1|46376.1|46393.6|46373.6|2
1646913230000|2022-03-10 11:53:50|46394.1|46374.1|46398.1|46378.1|46398.1|46378.1|46394.1|46374.1|3
1646913240000|2022-03-10 11:54:00|46398.6|46378.6|46388.1|46368.1|46398.6|46378.6|46387.6|46367.6|3
1646913250000|2022-03-10 11:54:10|46387.6|46367.6|46381.1|46361.1|46387.6|46367.6|46381.1|46361.1|1
1646913260000|2022-03-10 11:54:20|46379.1|46359.1|46378.6|46358.6|46379.1|46359.1|46378.1|46358.1|3
1646913270000|2022-03-10 11:54:30|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|1
1646913280000|2022-03-10 11:54:40|46380.1|46360.1|46377.6|46357.6|46382.6|46362.6|46377.6|46357.6|4
1646913290000|2022-03-10 11:54:50|||||||||1
1646913300000|2022-03-10 11:55:00|46379.6|46359.6|46385.1|46365.1|46387.1|46367.1|46379.6|46359.6|6
1646913310000|2022-03-10 11:55:10|46387.6|46367.6|46392.6|46372.6|46392.6|46372.6|46387.6|46367.6|1
1646913320000|2022-03-10 11:55:20|46393.1|46373.1|46412.6|46392.6|46413.1|46393.1|46393.1|46373.1|5
1646913330000|2022-03-10 11:55:30|46415.1|46395.1|46387.6|46367.6|46415.1|46395.1|46387.6|46367.6|4
1646913340000|2022-03-10 11:55:40|46385.1|46365.1|46387.6|46367.6|46387.6|46367.6|46385.1|46365.1|0
1646913350000|2022-03-10 11:55:50|46385.1|46365.1|46382.6|46362.6|46385.1|46365.1|46382.6|46362.6|4
1646913360000|2022-03-10 11:56:00|46377.6|46357.6|46375.1|46355.1|46377.6|46357.6|46375.1|46355.1|2
1646913370000|2022-03-10 11:56:10|46377.1|46357.1|46377.6|46357.6|46377.6|46357.6|46375.1|46355.1|1
1646913380000|2022-03-10 11:56:20|46379.6|46359.6|46382.1|46362.1|46382.1|46362.1|46379.6|46359.6|0
1646913390000|2022-03-10 11:56:30|46384.6|46364.6|46385.1|46365.1|46385.1|46365.1|46384.6|46364.6|0
1646913400000|2022-03-10 11:56:40|46382.6|46362.6|46377.6|46357.6|46385.1|46365.1|46377.6|46357.6|4
1646913420000|2022-03-10 11:57:00|46382.1|46362.1|46382.6|46362.6|46382.6|46362.6|46382.1|46362.1|1
1646913430000|2022-03-10 11:57:10|46385.1|46365.1|46385.1|46365.1|46385.1|46365.1|46382.6|46362.6|1
1646913440000|2022-03-10 11:57:20|46393.6|46373.6|46394.6|46374.6|46394.6|46374.6|46393.6|46373.6|2
1646913450000|2022-03-10 11:57:30|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|46398.1|46378.1|1
1646913460000|2022-03-10 11:57:40|46395.6|46375.6|46397.6|46377.6|46397.6|46377.6|46395.6|46375.6|3
1646913470000|2022-03-10 11:57:50|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|2
1646913480000|2022-03-10 11:58:00|46392.6|46372.6|46387.6|46367.6|46392.6|46372.6|46387.6|46367.6|6
1646913490000|2022-03-10 11:58:10|46386.6|46366.6|46377.6|46357.6|46386.6|46366.6|46377.6|46357.6|2
1646913500000|2022-03-10 11:58:20|46375.1|46355.1|46372.6|46352.6|46375.1|46355.1|46372.6|46352.6|2
1646913510000|2022-03-10 11:58:30|46377.1|46357.1|46375.1|46355.1|46377.6|46357.6|46375.1|46355.1|2
1646913520000|2022-03-10 11:58:40|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|1
1646913530000|2022-03-10 11:58:50|46382.6|46362.6|46382.6|46362.6|46382.6|46362.6|46382.6|46362.6|3
1646913540000|2022-03-10 11:59:00|46384.6|46364.6|46385.1|46365.1|46387.6|46367.6|46384.6|46364.6|3
1646913550000|2022-03-10 11:59:10|46382.6|46362.6|46395.1|46375.1|46395.1|46375.1|46377.6|46357.6|3
1646913570000|2022-03-10 11:59:30|46397.1|46377.1|46405.1|46385.1|46410.6|46390.6|46397.1|46377.1|8
1646913580000|2022-03-10 11:59:40|||||||||2
1646913590000|2022-03-10 11:59:50|46407.1|46387.1|46402.6|46382.6|46412.1|46392.1|46402.6|46382.6|5
1646913600000|2022-03-10 12:00:00|46404.6|46384.6|46417.6|46397.6|46417.6|46397.6|46404.6|46384.6|8
1646913610000|2022-03-10 12:00:10|46422.6|46402.6|46411.1|46391.1|46422.6|46402.6|46411.1|46391.1|6
1646913620000|2022-03-10 12:00:20|46413.1|46393.1|46407.6|46387.6|46413.1|46393.1|46407.6|46387.6|1
1646913630000|2022-03-10 12:00:30|46407.1|46387.1|46402.6|46382.6|46407.6|46387.6|46402.6|46382.6|1
1646913640000|2022-03-10 12:00:40|46400.6|46380.6|46397.6|46377.6|46400.6|46380.6|46397.6|46377.6|0
1646913650000|2022-03-10 12:00:50|46399.6|46379.6|46400.1|46380.1|46400.1|46380.1|46399.6|46379.6|3
1646913660000|2022-03-10 12:01:00|46402.6|46382.6|46432.6|46412.6|46432.6|46412.6|46402.6|46382.6|11
1646913670000|2022-03-10 12:01:10|46434.6|46414.6|46434.1|46414.1|46435.1|46415.1|46432.1|46412.1|5
1646913680000|2022-03-10 12:01:20|46436.1|46416.1|46444.1|46424.1|46446.6|46426.6|46436.1|46416.1|8
1646913690000|2022-03-10 12:01:30|46444.6|46424.6|46429.1|46409.1|46444.6|46424.6|46429.1|46409.1|7
1646913700000|2022-03-10 12:01:40|46427.1|46407.1|46426.6|46406.6|46427.1|46407.1|46426.6|46406.6|6
1646913710000|2022-03-10 12:01:50|46424.6|46404.6|46420.1|46400.1|46424.6|46404.6|46420.1|46400.1|2
1646913720000|2022-03-10 12:02:00|46418.6|46398.6|46417.6|46397.6|46418.6|46398.6|46415.1|46395.1|6
1646913730000|2022-03-10 12:02:10|46422.6|46402.6|46423.1|46403.1|46423.1|46403.1|46422.6|46402.6|1
1646913740000|2022-03-10 12:02:20|||||||||5
1646913750000|2022-03-10 12:02:30|46421.1|46401.1|46405.1|46385.1|46421.1|46401.1|46405.1|46385.1|33
1646913760000|2022-03-10 12:02:40|46404.6|46384.6|46399.6|46379.6|46404.6|46384.6|46399.6|46379.6|3
1646913770000|2022-03-10 12:02:50|46395.6|46375.6|46395.6|46375.6|46395.6|46375.6|46395.6|46375.6|10
1646913790000|2022-03-10 12:03:10|46393.6|46373.6|46395.6|46375.6|46395.6|46375.6|46393.1|46373.1|12
1646913800000|2022-03-10 12:03:20|46395.1|46375.1|46392.6|46372.6|46395.1|46375.1|46390.1|46370.1|33
1646913810000|2022-03-10 12:03:30|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|46380.6|46360.6|4
1646913820000|2022-03-10 12:03:40|46378.6|46358.6|46380.1|46360.1|46380.1|46360.1|46378.1|46358.1|2
1646913830000|2022-03-10 12:03:50|46375.1|46355.1|46374.6|46354.6|46375.1|46355.1|46374.6|46354.6|9
1646913840000|2022-03-10 12:04:00|46375.1|46355.1|46370.6|46350.6|46375.1|46355.1|46370.6|46350.6|5
1646913870000|2022-03-10 12:04:30|46368.6|46348.6|46360.1|46340.1|46368.6|46348.6|46360.1|46340.1|2
1646913880000|2022-03-10 12:04:40|46362.1|46342.1|46365.6|46345.6|46365.6|46345.6|46362.1|46342.1|2
1646913890000|2022-03-10 12:04:50|46366.1|46346.1|46365.6|46345.6|46366.1|46346.1|46365.6|46345.6|1
1646913900000|2022-03-10 12:05:00|46368.1|46348.1|46372.1|46352.1|46372.1|46352.1|46368.1|46348.1|3
1646913910000|2022-03-10 12:05:10|46372.6|46352.6|46374.6|46354.6|46374.6|46354.6|46372.1|46352.1|1
1646913920000|2022-03-10 12:05:20|46387.6|46367.6|46385.1|46365.1|46387.6|46367.6|46385.1|46365.1|3
1646913930000|2022-03-10 12:05:30|46382.6|46362.6|46382.6|46362.6|46382.6|46362.6|46382.6|46362.6|2
1646913950000|2022-03-10 12:05:50|46386.6|46366.6|46387.6|46367.6|46387.6|46367.6|46386.6|46366.6|3
1646913970000|2022-03-10 12:06:10|46390.1|46370.1|46382.6|46362.6|46390.1|46370.1|46380.1|46360.1|7
1646913980000|2022-03-10 12:06:20|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|0
1646913990000|2022-03-10 12:06:30|46382.6|46362.6|46375.1|46355.1|46382.6|46362.6|46370.1|46350.1|6
1646914000000|2022-03-10 12:06:40|46377.1|46357.1|46412.6|46392.6|46412.6|46392.6|46377.1|46357.1|6
1646914010000|2022-03-10 12:06:50|46410.1|46390.1|46410.1|46390.1|46412.1|46392.1|46407.6|46387.6|0
1646914020000|2022-03-10 12:07:00|46412.1|46392.1|46417.6|46397.6|46417.6|46397.6|46412.1|46392.1|2
1646914030000|2022-03-10 12:07:10|46420.1|46400.1|46422.6|46402.6|46422.6|46402.6|46420.1|46400.1|3
1646914040000|2022-03-10 12:07:20|46420.6|46400.6|46422.6|46402.6|46422.6|46402.6|46420.1|46400.1|2
1646914050000|2022-03-10 12:07:30|46417.6|46397.6|46417.6|46397.6|46417.6|46397.6|46417.6|46397.6|5
1646914060000|2022-03-10 12:07:40|46415.1|46395.1|46405.6|46385.6|46415.1|46395.1|46405.6|46385.6|5
1646914070000|2022-03-10 12:07:50|46407.6|46387.6|46407.6|46387.6|46407.6|46387.6|46407.6|46387.6|1
1646914080000|2022-03-10 12:08:00|46407.1|46387.1|46407.1|46387.1|46407.1|46387.1|46407.1|46387.1|1
1646914090000|2022-03-10 12:08:10|46405.1|46385.1|46390.6|46370.6|46405.1|46385.1|46390.6|46370.6|13
1646914100000|2022-03-10 12:08:20|46388.1|46368.1|46385.1|46365.1|46388.1|46368.1|46378.1|46358.1|9
1646914110000|2022-03-10 12:08:30|46382.6|46362.6|46387.1|46367.1|46387.1|46367.1|46382.6|46362.6|1
1646914120000|2022-03-10 12:08:40|46385.1|46365.1|46382.6|46362.6|46385.1|46365.1|46380.1|46360.1|2
1646914130000|2022-03-10 12:08:50|46384.6|46364.6|46382.6|46362.6|46384.6|46364.6|46382.6|46362.6|3
1646914140000|2022-03-10 12:09:00|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|2
1646914150000|2022-03-10 12:09:10|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|46380.1|46360.1|1
1646914160000|2022-03-10 12:09:20|46380.6|46360.6|46392.6|46372.6|46392.6|46372.6|46380.6|46360.6|4
1646914170000|2022-03-10 12:09:30|46394.6|46374.6|46400.1|46380.1|46402.1|46382.1|46392.6|46372.6|1
1646914180000|2022-03-10 12:09:40|46399.6|46379.6|46425.6|46405.6|46425.6|46405.6|46397.6|46377.6|6
1646914190000|2022-03-10 12:09:50|46427.6|46407.6|46427.6|46407.6|46430.1|46410.1|46427.6|46407.6|3
1646914200000|2022-03-10 12:10:00|46413.1|46393.1|46412.1|46392.1|46413.1|46393.1|46410.1|46390.1|3
1646914210000|2022-03-10 12:10:10|46408.1|46388.1|46407.6|46387.6|46408.1|46388.1|46407.6|46387.6|5
1646914220000|2022-03-10 12:10:20|46405.1|46385.1|46400.1|46380.1|46405.1|46385.1|46400.1|46380.1|1
1646914230000|2022-03-10 12:10:30|46398.1|46378.1|46397.6|46377.6|46398.1|46378.1|46397.6|46377.6|0
1646914250000|2022-03-10 12:10:50|46399.6|46379.6|46402.6|46382.6|46402.6|46382.6|46399.6|46379.6|1
1646914260000|2022-03-10 12:11:00|46400.1|46380.1|46402.1|46382.1|46402.1|46382.1|46400.1|46380.1|1
1646914270000|2022-03-10 12:11:10|46402.6|46382.6|46407.1|46387.1|46407.1|46387.1|46402.6|46382.6|3
1646914280000|2022-03-10 12:11:20|46402.6|46382.6|46415.1|46395.1|46415.1|46395.1|46402.6|46382.6|6
1646914290000|2022-03-10 12:11:30|46417.1|46397.1|46417.6|46397.6|46417.6|46397.6|46417.1|46397.1|0
1646914300000|2022-03-10 12:11:40|46409.6|46389.6|46407.6|46387.6|46409.6|46389.6|46407.6|46387.6|7
1646914310000|2022-03-10 12:11:50|46417.6|46397.6|46417.6|46397.6|46417.6|46397.6|46415.1|46395.1|3
1646914320000|2022-03-10 12:12:00|46422.6|46402.6|46462.6|46442.6|46462.6|46442.6|46422.6|46402.6|9
1646914330000|2022-03-10 12:12:10|46464.6|46444.6|46480.1|46460.1|46480.1|46460.1|46464.6|46444.6|14
1646914340000|2022-03-10 12:12:20|46477.1|46457.1|46487.6|46467.6|46492.1|46472.1|46470.1|46450.1|8
1646914350000|2022-03-10 12:12:30|||||||||4
1646914360000|2022-03-10 12:12:40|46482.6|46462.6|46482.6|46462.6|46482.6|46462.6|46482.6|46462.6|2
1646914370000|2022-03-10 12:12:50|46475.1|46455.1|46472.6|46452.6|46475.1|46455.1|46463.6|46443.6|15
1646914380000|2022-03-10 12:13:00|46474.6|46454.6|46482.1|46462.1|46484.6|46464.6|46474.6|46454.6|4
1646914390000|2022-03-10 12:13:10|46481.6|46461.6|46474.1|46454.1|46481.6|46461.6|46474.1|46454.1|5
1646914400000|2022-03-10 12:13:20|46476.1|46456.1|46484.1|46464.1|46484.1|46464.1|46476.1|46456.1|8
1646914410000|2022-03-10 12:13:30|46486.1|46466.1|46496.6|46476.6|46499.1|46479.1|46486.1|46466.1|6
1646914420000|2022-03-10 12:13:40|46491.6|46471.6|46494.1|46474.1|46494.1|46474.1|46491.6|46471.6|6
1646914430000|2022-03-10 12:13:50|46496.1|46476.1|46496.6|46476.6|46496.6|46476.6|46496.1|46476.1|1
1646914440000|2022-03-10 12:14:00|46508.6|46488.6|46516.6|46496.6|46516.6|46496.6|46508.6|46488.6|8
1646914460000|2022-03-10 12:14:20|46518.6|46498.6|46531.1|46511.1|46531.1|46511.1|46518.6|46498.6|7
1646914470000|2022-03-10 12:14:30|46529.1|46509.1|46540.6|46520.6|46540.6|46520.6|46529.1|46509.1|6
1646914480000|2022-03-10 12:14:40|46538.6|46518.6|46540.6|46520.6|46540.6|46520.6|46538.6|46518.6|9
1646914490000|2022-03-10 12:14:50|46538.6|46518.6|46539.1|46519.1|46539.1|46519.1|46538.6|46518.6|3
1646914500000|2022-03-10 12:15:00|46537.1|46517.1|46529.6|46509.6|46537.1|46517.1|46529.1|46509.1|16
1646914510000|2022-03-10 12:15:10|46526.1|46506.1|46526.6|46506.6|46526.6|46506.6|46526.1|46506.1|1
1646914520000|2022-03-10 12:15:20|46528.6|46508.6|46538.1|46518.1|46538.1|46518.1|46528.6|46508.6|7
1646914530000|2022-03-10 12:15:30|||||||||6
1646914540000|2022-03-10 12:15:40|46540.1|46520.1|46540.6|46520.6|46540.6|46520.6|46538.1|46518.1|7
1646914550000|2022-03-10 12:15:50|46543.1|46523.1|46575.6|46555.6|46578.1|46558.1|46543.1|46523.1|37
1646914560000|2022-03-10 12:16:00|46578.1|46558.1|46590.6|46570.6|46595.6|46575.6|46578.1|46558.1|17
1646914570000|2022-03-10 12:16:10|46591.1|46571.1|46563.1|46543.1|46600.6|46580.6|46558.1|46538.1|16
1646914580000|2022-03-10 12:16:20|46565.1|46545.1|46572.6|46552.6|46572.6|46552.6|46565.1|46545.1|5
1646914590000|2022-03-10 12:16:30|46575.1|46555.1|46575.6|46555.6|46575.6|46555.6|46575.1|46555.1|1
1646914600000|2022-03-10 12:16:40|46577.6|46557.6|46583.1|46563.1|46585.6|46565.6|46577.6|46557.6|15
1646914610000|2022-03-10 12:16:50|46580.6|46560.6|46583.1|46563.1|46583.1|46563.1|46580.6|46560.6|4
1646914620000|2022-03-10 12:17:00|46581.1|46561.1|46580.6|46560.6|46583.1|46563.1|46580.6|46560.6|4
1646914630000|2022-03-10 12:17:10|46582.6|46562.6|46580.6|46560.6|46583.1|46563.1|46578.6|46558.6|8
1646914640000|2022-03-10 12:17:20|46578.1|46558.1|46582.6|46562.6|46582.6|46562.6|46578.1|46558.1|12
1646914650000|2022-03-10 12:17:30|46584.6|46564.6|46565.6|46545.6|46584.6|46564.6|46565.6|46545.6|33
1646914660000|2022-03-10 12:17:40|46563.6|46543.6|46565.6|46545.6|46573.1|46553.1|46563.6|46543.6|18
1646914670000|2022-03-10 12:17:50|46568.1|46548.1|46565.6|46545.6|46568.1|46548.1|46563.1|46543.1|3
1646914680000|2022-03-10 12:18:00|46567.6|46547.6|46568.1|46548.1|46573.1|46553.1|46565.6|46545.6|21
1646914690000|2022-03-10 12:18:10|46570.1|46550.1|46582.1|46562.1|46582.1|46562.1|46570.1|46550.1|5
1646914700000|2022-03-10 12:18:20|46584.6|46564.6|46600.6|46580.6|46600.6|46580.6|46584.6|46564.6|28
1646914710000|2022-03-10 12:18:30|46602.6|46582.6|46613.1|46593.1|46615.1|46595.1|46602.6|46582.6|10
1646914720000|2022-03-10 12:18:40|46615.6|46595.6|46653.6|46633.6|46653.6|46633.6|46615.6|46595.6|10
1646914730000|2022-03-10 12:18:50|46643.1|46623.1|46643.1|46623.1|46645.6|46625.6|46643.1|46623.1|11
1646914740000|2022-03-10 12:19:00|46645.6|46625.6|46655.6|46635.6|46655.6|46635.6|46645.6|46625.6|4
1646914750000|2022-03-10 12:19:10|46650.6|46630.6|46650.6|46630.6|46650.6|46630.6|46650.6|46630.6|2
1646914760000|2022-03-10 12:19:20|46648.1|46628.1|46643.1|46623.1|46648.1|46628.1|46643.1|46623.1|2
1646914770000|2022-03-10 12:19:30|46640.6|46620.6|46640.6|46620.6|46640.6|46620.6|46633.1|46613.1|9
1646914780000|2022-03-10 12:19:40|46638.1|46618.1|46635.6|46615.6|46643.1|46623.1|46635.6|46615.6|14
1646914790000|2022-03-10 12:19:50|46638.1|46618.1|46633.1|46613.1|46638.1|46618.1|46630.6|46610.6|16
1646914800000|2022-03-10 12:20:00|46631.1|46611.1|46645.6|46625.6|46647.6|46627.6|46630.6|46610.6|20
1646914810000|2022-03-10 12:20:10|46643.6|46623.6|46625.1|46605.1|46643.6|46623.6|46625.1|46605.1|5
1646914820000|2022-03-10 12:20:20|46620.6|46600.6|46615.6|46595.6|46620.6|46600.6|46615.6|46595.6|7
1646914830000|2022-03-10 12:20:30|46620.6|46600.6|46633.1|46613.1|46633.1|46613.1|46620.6|46600.6|1
1646914840000|2022-03-10 12:20:40|46635.6|46615.6|46635.6|46615.6|46635.6|46615.6|46635.6|46615.6|1
1646914860000|2022-03-10 12:21:00|46633.6|46613.6|46643.1|46623.1|46643.1|46623.1|46633.1|46613.1|4
1646914870000|2022-03-10 12:21:10|||||||||1
1646914880000|2022-03-10 12:21:20|46625.6|46605.6|46633.1|46613.1|46635.1|46615.1|46625.6|46605.6|14
1646914890000|2022-03-10 12:21:30|46635.6|46615.6|46635.6|46615.6|46635.6|46615.6|46623.1|46603.1|8
1646914900000|2022-03-10 12:21:40|46633.1|46613.1|46632.6|46612.6|46635.6|46615.6|46632.6|46612.6|6
1646914910000|2022-03-10 12:21:50|46630.6|46610.6|46630.6|46610.6|46630.6|46610.6|46630.6|46610.6|0
1646914920000|2022-03-10 12:22:00|46632.6|46612.6|46630.6|46610.6|46640.6|46620.6|46630.6|46610.6|5
1646914930000|2022-03-10 12:22:10|46628.6|46608.6|46628.1|46608.1|46628.6|46608.6|46628.1|46608.1|2
1646914940000|2022-03-10 12:22:20|46620.6|46600.6|46620.6|46600.6|46622.6|46602.6|46618.1|46598.1|4
1646914950000|2022-03-10 12:22:30|46623.1|46603.1|46627.6|46607.6|46627.6|46607.6|46620.6|46600.6|2
1646914960000|2022-03-10 12:22:40|46630.1|46610.1|46640.1|46620.1|46640.1|46620.1|46630.1|46610.1|6
1646914970000|2022-03-10 12:22:50|46640.6|46620.6|46640.6|46620.6|46640.6|46620.6|46640.6|46620.6|0
1646914980000|2022-03-10 12:23:00|46640.1|46620.1|46658.1|46638.1|46658.1|46638.1|46640.1|46620.1|6
1646914990000|2022-03-10 12:23:10|46655.6|46635.6|46662.6|46642.6|46662.6|46642.6|46652.6|46632.6|0
1646915000000|2022-03-10 12:23:20|46667.6|46647.6|46667.6|46647.6|46667.6|46647.6|46667.6|46647.6|2
1646915010000|2022-03-10 12:23:30|46677.1|46657.1|46687.6|46667.6|46687.6|46667.6|46677.1|46657.1|17
1646915020000|2022-03-10 12:23:40|46690.1|46670.1|46700.6|46680.6|46700.6|46680.6|46676.1|46656.1|21
1646915030000|2022-03-10 12:23:50|||||||||1
1646915040000|2022-03-10 12:24:00|46702.6|46682.6|46703.1|46683.1|46703.1|46683.1|46702.6|46682.6|4
1646915050000|2022-03-10 12:24:10|46707.6|46687.6|46703.1|46683.1|46708.1|46688.1|46703.1|46683.1|12
1646915060000|2022-03-10 12:24:20|46683.6|46663.6|46693.1|46673.1|46693.1|46673.1|46683.1|46663.1|7
1646915070000|2022-03-10 12:24:30|46690.6|46670.6|46688.1|46668.1|46690.6|46670.6|46688.1|46668.1|2
1646915080000|2022-03-10 12:24:40|46685.6|46665.6|46685.6|46665.6|46685.6|46665.6|46685.6|46665.6|3
1646915090000|2022-03-10 12:24:50|46688.1|46668.1|46683.1|46663.1|46688.1|46668.1|46683.1|46663.1|3
1646915100000|2022-03-10 12:25:00|46680.6|46660.6|46661.1|46641.1|46680.6|46660.6|46661.1|46641.1|3
1646915110000|2022-03-10 12:25:10|46658.6|46638.6|46680.6|46660.6|46680.6|46660.6|46658.6|46638.6|10
1646915120000|2022-03-10 12:25:20|46682.6|46662.6|46703.6|46683.6|46710.6|46690.6|46682.6|46662.6|7
1646915130000|2022-03-10 12:25:30|46701.6|46681.6|46700.6|46680.6|46703.1|46683.1|46697.6|46677.6|17
1646915140000|2022-03-10 12:25:40|46708.1|46688.1|46710.6|46690.6|46715.6|46695.6|46708.1|46688.1|5
1646915150000|2022-03-10 12:25:50|46713.1|46693.1|46708.6|46688.6|46713.1|46693.1|46706.6|46686.6|2
1646915160000|2022-03-10 12:26:00|46710.6|46690.6|46705.6|46685.6|46715.6|46695.6|46701.1|46681.1|21
1646915170000|2022-03-10 12:26:10|46703.6|46683.6|46690.1|46670.1|46705.6|46685.6|46690.1|46670.1|5
1646915180000|2022-03-10 12:26:20|||||||||1
1646915190000|2022-03-10 12:26:30|46690.6|46670.6|46681.1|46661.1|46692.6|46672.6|46681.1|46661.1|4
1646915200000|2022-03-10 12:26:40|46680.6|46660.6|46666.1|46646.1|46680.6|46660.6|46666.1|46646.1|5
1646915210000|2022-03-10 12:26:50|46663.1|46643.1|46652.6|46632.6|46663.1|46643.1|46652.6|46632.6|3
1646915220000|2022-03-10 12:27:00|46653.1|46633.1|46628.1|46608.1|46653.1|46633.1|46628.1|46608.1|15
1646915230000|2022-03-10 12:27:10|46630.1|46610.1|46635.6|46615.6|46635.6|46615.6|46630.1|46610.1|1
1646915240000|2022-03-10 12:27:20|46628.1|46608.1|46623.6|46603.6|46628.1|46608.1|46623.6|46603.6|10
1646915250000|2022-03-10 12:27:30|46621.6|46601.6|46635.1|46615.1|46635.6|46615.6|46620.6|46600.6|11
1646915260000|2022-03-10 12:27:40|46635.6|46615.6|46625.6|46605.6|46635.6|46615.6|46625.6|46605.6|1
1646915270000|2022-03-10 12:27:50|46628.1|46608.1|46628.6|46608.6|46643.1|46623.1|46628.1|46608.1|5
1646915280000|2022-03-10 12:28:00|46630.6|46610.6|46640.6|46620.6|46640.6|46620.6|46630.6|46610.6|6
1646915290000|2022-03-10 12:28:10|46645.1|46625.1|46635.6|46615.6|46647.6|46627.6|46635.6|46615.6|10
1646915300000|2022-03-10 12:28:20|46635.1|46615.1|46633.6|46613.6|46635.6|46615.6|46630.6|46610.6|10
1646915310000|2022-03-10 12:28:30|46630.6|46610.6|46623.1|46603.1|46630.6|46610.6|46623.1|46603.1|6
1646915320000|2022-03-10 12:28:40|46621.1|46601.1|46608.6|46588.6|46621.1|46601.1|46608.1|46588.1|6
1646915330000|2022-03-10 12:28:50|46608.1|46588.1|46623.1|46603.1|46623.1|46603.1|46608.1|46588.1|3
1646915340000|2022-03-10 12:29:00|46625.1|46605.1|46628.1|46608.1|46640.6|46620.6|46625.1|46605.1|9
1646915350000|2022-03-10 12:29:10|46630.6|46610.6|46638.1|46618.1|46638.1|46618.1|46630.6|46610.6|2
1646915360000|2022-03-10 12:29:20|46642.6|46622.6|46645.6|46625.6|46645.6|46625.6|46640.6|46620.6|4
1646915370000|2022-03-10 12:29:30|46643.6|46623.6|46650.6|46630.6|46658.1|46638.1|46643.6|46623.6|6
1646915380000|2022-03-10 12:29:40|46645.6|46625.6|46647.6|46627.6|46648.1|46628.1|46645.6|46625.6|4
1646915390000|2022-03-10 12:29:50|46648.1|46628.1|46633.6|46613.6|46652.6|46632.6|46633.6|46613.6|4
1646915400000|2022-03-10 12:30:00|46631.6|46611.6|46630.6|46610.6|46645.1|46625.1|46623.1|46603.1|21
1646915410000|2022-03-10 12:30:10|46632.6|46612.6|46628.1|46608.1|46635.1|46615.1|46625.6|46605.6|5
1646915420000|2022-03-10 12:30:20|46630.1|46610.1|46623.1|46603.1|46632.1|46612.1|46620.6|46600.6|8
1646915430000|2022-03-10 12:30:30|46620.6|46600.6|46605.6|46585.6|46620.6|46600.6|46605.6|46585.6|5
1646915440000|2022-03-10 12:30:40|46612.6|46592.6|46615.6|46595.6|46618.1|46598.1|46612.6|46592.6|7
1646915450000|2022-03-10 12:30:50|46618.6|46598.6|46620.6|46600.6|46620.6|46600.6|46618.6|46598.6|7
1646915460000|2022-03-10 12:31:00|46630.1|46610.1|46660.6|46640.6|46660.6|46640.6|46630.1|46610.1|13
1646915470000|2022-03-10 12:31:10|46664.6|46644.6|46695.1|46675.1|46695.1|46675.1|46664.6|46644.6|8
1646915480000|2022-03-10 12:31:20|46697.1|46677.1|46698.1|46678.1|46703.1|46683.1|46697.1|46677.1|10
1646915490000|2022-03-10 12:31:30|46702.1|46682.1|46716.1|46696.1|46718.1|46698.1|46702.1|46682.1|11
1646915500000|2022-03-10 12:31:40|46715.6|46695.6|46717.6|46697.6|46717.6|46697.6|46700.6|46680.6|10
1646915510000|2022-03-10 12:31:50|46725.1|46705.1|46718.1|46698.1|46727.1|46707.1|46718.1|46698.1|2
1646915520000|2022-03-10 12:32:00|46715.6|46695.6|46708.1|46688.1|46723.1|46703.1|46700.6|46680.6|14
1646915530000|2022-03-10 12:32:10|46705.1|46685.1|46690.1|46670.1|46705.1|46685.1|46690.1|46670.1|3
1646915540000|2022-03-10 12:32:20|46690.6|46670.6|46693.6|46673.6|46705.6|46685.6|46683.6|46663.6|14
1646915550000|2022-03-10 12:32:30|46695.6|46675.6|46703.1|46683.1|46705.6|46685.6|46695.6|46675.6|7
1646915560000|2022-03-10 12:32:40|46700.6|46680.6|46710.6|46690.6|46713.1|46693.1|46696.1|46676.1|9
1646915570000|2022-03-10 12:32:50|46712.6|46692.6|46717.6|46697.6|46717.6|46697.6|46712.6|46692.6|2
1646915580000|2022-03-10 12:33:00|46713.1|46693.1|46714.6|46694.6|46715.1|46695.1|46710.1|46690.1|8
1646915590000|2022-03-10 12:33:10|46715.1|46695.1|46686.6|46666.6|46715.1|46695.1|46686.6|46666.6|6
1646915600000|2022-03-10 12:33:20|46681.6|46661.6|46663.1|46643.1|46683.1|46663.1|46663.1|46643.1|9
1646915610000|2022-03-10 12:33:30|46660.6|46640.6|46645.1|46625.1|46660.6|46640.6|46640.6|46620.6|6
1646915620000|2022-03-10 12:33:40|46643.1|46623.1|46630.6|46610.6|46643.1|46623.1|46625.6|46605.6|13
1646915630000|2022-03-10 12:33:50|46635.6|46615.6|46635.6|46615.6|46640.6|46620.6|46635.6|46615.6|4
1646915640000|2022-03-10 12:34:00|46638.1|46618.1|46630.6|46610.6|46638.1|46618.1|46630.6|46610.6|11
1646915650000|2022-03-10 12:34:10|46633.1|46613.1|46635.6|46615.6|46638.1|46618.1|46633.1|46613.1|5
1646915660000|2022-03-10 12:34:20|46633.1|46613.1|46635.6|46615.6|46635.6|46615.6|46633.1|46613.1|2
1646915670000|2022-03-10 12:34:30|46638.1|46618.1|46625.6|46605.6|46638.1|46618.1|46615.6|46595.6|16
1646915680000|2022-03-10 12:34:40|46628.1|46608.1|46634.6|46614.6|46634.6|46614.6|46610.6|46590.6|16
1646915690000|2022-03-10 12:34:50|46636.6|46616.6|46625.6|46605.6|46636.6|46616.6|46625.6|46605.6|15
1646915700000|2022-03-10 12:35:00|46638.1|46618.1|46630.6|46610.6|46638.6|46618.6|46628.6|46608.6|8
1646915710000|2022-03-10 12:35:10|46628.1|46608.1|46620.6|46600.6|46628.1|46608.1|46608.1|46588.1|9
1646915720000|2022-03-10 12:35:20|46616.1|46596.1|46620.6|46600.6|46630.6|46610.6|46613.6|46593.6|10
1646915730000|2022-03-10 12:35:30|46620.1|46600.1|46623.1|46603.1|46626.1|46606.1|46615.6|46595.6|6
1646915740000|2022-03-10 12:35:40|46628.1|46608.1|46640.1|46620.1|46640.1|46620.1|46625.1|46605.1|10
1646915750000|2022-03-10 12:35:50|46640.6|46620.6|46648.6|46628.6|46655.6|46635.6|46640.6|46620.6|15
1646915760000|2022-03-10 12:36:00|46646.6|46626.6|46648.1|46628.1|46648.6|46628.6|46645.6|46625.6|6
1646915770000|2022-03-10 12:36:10|46645.6|46625.6|46643.1|46623.1|46645.6|46625.6|46638.1|46618.1|8
1646915780000|2022-03-10 12:36:20|46645.6|46625.6|46650.6|46630.6|46653.1|46633.1|46645.6|46625.6|8
1646915790000|2022-03-10 12:36:30|46648.1|46628.1|46648.1|46628.1|46655.1|46635.1|46645.6|46625.6|6
1646915800000|2022-03-10 12:36:40|46650.6|46630.6|46650.6|46630.6|46650.6|46630.6|46650.6|46630.6|0
1646915810000|2022-03-10 12:36:50|46648.1|46628.1|46643.1|46623.1|46648.1|46628.1|46643.1|46623.1|4
1646915820000|2022-03-10 12:37:00|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|2
1646915830000|2022-03-10 12:37:10|46645.6|46625.6|46651.1|46631.1|46658.1|46638.1|46645.6|46625.6|9
1646915850000|2022-03-10 12:37:30|46648.6|46628.6|46655.6|46635.6|46660.1|46640.1|46648.6|46628.6|6
1646915860000|2022-03-10 12:37:40|46653.1|46633.1|46655.6|46635.6|46655.6|46635.6|46650.6|46630.6|9
1646915870000|2022-03-10 12:37:50|46657.6|46637.6|46660.1|46640.1|46662.6|46642.6|46657.6|46637.6|9
1646915880000|2022-03-10 12:38:00|46660.6|46640.6|46668.1|46648.1|46670.6|46650.6|46660.6|46640.6|5
1646915890000|2022-03-10 12:38:10|46663.1|46643.1|46660.6|46640.6|46663.1|46643.1|46660.6|46640.6|4
1646915900000|2022-03-10 12:38:20|46662.6|46642.6|46665.6|46645.6|46665.6|46645.6|46660.6|46640.6|2
1646915910000|2022-03-10 12:38:30|46668.6|46648.6|46668.6|46648.6|46668.6|46648.6|46668.6|46648.6|2
1646915930000|2022-03-10 12:38:50|46671.1|46651.1|46653.1|46633.1|46671.1|46651.1|46653.1|46633.1|4
1646915940000|2022-03-10 12:39:00|46650.6|46630.6|46694.6|46674.6|46694.6|46674.6|46650.6|46630.6|10
1646915950000|2022-03-10 12:39:10|46695.1|46675.1|46698.6|46678.6|46700.6|46680.6|46695.1|46675.1|7
1646915960000|2022-03-10 12:39:20|46700.6|46680.6|46705.1|46685.1|46705.1|46685.1|46700.6|46680.6|5
1646915970000|2022-03-10 12:39:30|46705.6|46685.6|46690.6|46670.6|46705.6|46685.6|46690.6|46670.6|2
1646915980000|2022-03-10 12:39:40|46693.1|46673.1|46701.1|46681.1|46701.1|46681.1|46693.1|46673.1|4
1646915990000|2022-03-10 12:39:50|46700.6|46680.6|46700.6|46680.6|46700.6|46680.6|46700.6|46680.6|1
1646916000000|2022-03-10 12:40:00|||||||||2
1646916010000|2022-03-10 12:40:10|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|2
1646916020000|2022-03-10 12:40:20|46700.6|46680.6|46693.6|46673.6|46700.6|46680.6|46693.6|46673.6|8
1646916030000|2022-03-10 12:40:30|46693.1|46673.1|46690.6|46670.6|46693.1|46673.1|46690.6|46670.6|7
1646916040000|2022-03-10 12:40:40|46692.6|46672.6|46695.1|46675.1|46695.1|46675.1|46692.6|46672.6|1
1646916050000|2022-03-10 12:40:50|46697.6|46677.6|46713.6|46693.6|46715.6|46695.6|46697.6|46677.6|12
1646916060000|2022-03-10 12:41:00|46713.1|46693.1|46713.1|46693.1|46713.1|46693.1|46713.1|46693.1|1
1646916070000|2022-03-10 12:41:10|46711.1|46691.1|46695.6|46675.6|46711.1|46691.1|46693.6|46673.6|6
1646916080000|2022-03-10 12:41:20|46691.6|46671.6|46678.1|46658.1|46691.6|46671.6|46678.1|46658.1|7
1646916090000|2022-03-10 12:41:30|46675.6|46655.6|46665.6|46645.6|46675.6|46655.6|46665.6|46645.6|8
1646916100000|2022-03-10 12:41:40|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|0
1646916120000|2022-03-10 12:42:00|46664.6|46644.6|46662.6|46642.6|46664.6|46644.6|46662.6|46642.6|8
1646916130000|2022-03-10 12:42:10|46660.6|46640.6|46659.6|46639.6|46660.6|46640.6|46653.6|46633.6|14
1646916140000|2022-03-10 12:42:20|46662.1|46642.1|46668.1|46648.1|46668.1|46648.1|46662.1|46642.1|4
1646916150000|2022-03-10 12:42:30|||||||||1
1646916160000|2022-03-10 12:42:40|46670.1|46650.1|46670.6|46650.6|46670.6|46650.6|46668.1|46648.1|0
1646916170000|2022-03-10 12:42:50|46672.6|46652.6|46680.6|46660.6|46680.6|46660.6|46672.6|46652.6|5
1646916180000|2022-03-10 12:43:00|46682.6|46662.6|46698.6|46678.6|46703.1|46683.1|46682.6|46662.6|12
1646916190000|2022-03-10 12:43:10|46696.1|46676.1|46685.6|46665.6|46696.1|46676.1|46685.6|46665.6|0
1646916200000|2022-03-10 12:43:20|46681.5|46661.5|46677.6|46657.6|46681.5|46661.5|46677.6|46657.6|1
1646916210000|2022-03-10 12:43:30|46678.1|46658.1|46678.1|46658.1|46678.1|46658.1|46678.1|46658.1|1
1646916220000|2022-03-10 12:43:40|46676.1|46656.1|46673.1|46653.1|46676.1|46656.1|46673.1|46653.1|6
1646916230000|2022-03-10 12:43:50|||||||||1
1646916240000|2022-03-10 12:44:00|46675.1|46655.1|46672.6|46652.6|46675.1|46655.1|46672.6|46652.6|9
1646916250000|2022-03-10 12:44:10|46670.6|46650.6|46658.1|46638.1|46670.6|46650.6|46658.1|46638.1|3
1646916260000|2022-03-10 12:44:20|46660.6|46640.6|46651|46631|46660.6|46640.6|46651|46631|3
1646916270000|2022-03-10 12:44:30|46650.6|46630.6|46655.6|46635.6|46655.6|46635.6|46650.6|46630.6|6
1646916300000|2022-03-10 12:45:00|46653.1|46633.1|46655.6|46635.6|46655.6|46635.6|46653.1|46633.1|10
1646916310000|2022-03-10 12:45:10|||||||||2
1646916320000|2022-03-10 12:45:20|||||||||5
1646916330000|2022-03-10 12:45:30|46655.5|46635.5|46678|46658|46678|46658|46655.5|46635.5|15
1646916340000|2022-03-10 12:45:40|46676|46656|46675.5|46655.5|46687.6|46667.6|46673|46653|32
1646916350000|2022-03-10 12:45:50|46680.5|46660.5|46660.5|46640.5|46683.5|46663.5|46658|46638|14
1646916360000|2022-03-10 12:46:00|46658|46638|46668|46648|46673|46653|46658|46638|6
1646916370000|2022-03-10 12:46:10|46665.5|46645.5|46655.1|46635.1|46670.1|46650.1|46653|46633|7
1646916380000|2022-03-10 12:46:20|46653|46633|46663|46643|46667.5|46647.5|46652.6|46632.6|4
1646916390000|2022-03-10 12:46:30|46665|46645|46665.5|46645.5|46668|46648|46660.5|46640.5|1
1646916400000|2022-03-10 12:46:40|46667.5|46647.5|46653|46633|46669.6|46649.6|46650.5|46630.5|6
1646916410000|2022-03-10 12:46:50|46655|46635|46650.5|46630.5|46655.5|46635.5|46648.5|46628.5|3
1646916420000|2022-03-10 12:47:00|46653|46633|46658.5|46638.5|46663|46643|46653|46633|5
1646916430000|2022-03-10 12:47:10|46658|46638|46648|46628|46660|46640|46648|46628|10
1646916440000|2022-03-10 12:47:20|46645.5|46625.5|46643.5|46623.5|46650.5|46630.5|46643.5|46623.5|3
1646916450000|2022-03-10 12:47:30|46640.5|46620.5|46630.5|46610.5|46643|46623|46625.5|46605.5|12
1646916460000|2022-03-10 12:47:40|46628|46608|46641|46621|46644.1|46624.1|46628|46608|3
1646916470000|2022-03-10 12:47:50|46640.5|46620.5|46638|46618|46642|46622|46635.5|46615.5|2
1646916480000|2022-03-10 12:48:00|46641|46621|46630.5|46610.5|46641|46621|46630.5|46610.5|5
1646916490000|2022-03-10 12:48:10|46632.5|46612.5|46633|46613|46638|46618|46632.5|46612.5|5
1646916500000|2022-03-10 12:48:20|46635.5|46615.5|46618|46598|46635.5|46615.5|46618|46598|1
1646916510000|2022-03-10 12:48:30|46620.5|46600.5|46625.5|46605.5|46625.5|46605.5|46618|46598|4
1646916520000|2022-03-10 12:48:40|46627.5|46607.5|46623.5|46603.5|46628|46608|46623.5|46603.5|4
1646916530000|2022-03-10 12:48:50|46621.5|46601.5|46625.5|46605.5|46625.5|46605.5|46621|46601|4
1646916540000|2022-03-10 12:49:00|46627.5|46607.5|46638|46618|46643|46623|46627.5|46607.5|4
1646916550000|2022-03-10 12:49:10|46636|46616|46640.5|46620.5|46640.5|46620.5|46633.5|46613.5|10
1646916560000|2022-03-10 12:49:20|46638.5|46618.5|46633|46613|46640.5|46620.5|46633|46613|4
1646916570000|2022-03-10 12:49:30|46635.5|46615.5|46633|46613|46637.5|46617.5|46630.5|46610.5|3
1646916580000|2022-03-10 12:49:40|46630.5|46610.5|46623.5|46603.5|46633|46613|46623|46603|1
1646916590000|2022-03-10 12:49:50|46625.5|46605.5|46648|46628|46658|46638|46625.5|46605.5|11
1646916600000|2022-03-10 12:50:00|46645.5|46625.5|46675.5|46655.5|46678|46658|46645.5|46625.5|6
1646916610000|2022-03-10 12:50:10|46678|46658|46678|46658|46678|46658|46675.5|46655.5|0
1646916620000|2022-03-10 12:50:20|46675.5|46655.5|46680.5|46660.5|46680.5|46660.5|46675.5|46655.5|2
1646916630000|2022-03-10 12:50:30|46682.5|46662.5|46699|46679|46705.5|46685.5|46682.5|46662.5|11
1646916640000|2022-03-10 12:50:40|46692.5|46672.5|46685|46665|46692.5|46672.5|46683|46663|8
1646916650000|2022-03-10 12:50:50|46687|46667|46688|46668|46693|46673|46687|46667|5
1646916660000|2022-03-10 12:51:00|46690.5|46670.5|46693|46673|46693|46673|46688|46668|0
1646916670000|2022-03-10 12:51:10|46690.5|46670.5|46685.5|46665.5|46690.5|46670.5|46683|46663|6
1646916680000|2022-03-10 12:51:20|46687.5|46667.5|46688|46668|46690.5|46670.5|46687.5|46667.5|0
1646916690000|2022-03-10 12:51:30|46690|46670|46698|46678|46698|46678|46690|46670|2
1646916700000|2022-03-10 12:51:40|46695.5|46675.5|46686|46666|46695.5|46675.5|46686|46666|1
1646916710000|2022-03-10 12:51:50|46688|46668|46688|46668|46690.5|46670.5|46688|46668|0
1646916720000|2022-03-10 12:52:00|46686|46666|46692.5|46672.5|46692.5|46672.5|46686|46666|3
1646916730000|2022-03-10 12:52:10|46695|46675|46683|46663|46698.5|46678.5|46680.5|46660.5|8
1646916740000|2022-03-10 12:52:20|46680.5|46660.5|46658.5|46638.5|46680.5|46660.5|46658.5|46638.5|9
1646916750000|2022-03-10 12:52:30|46660.5|46640.5|46665.5|46645.5|46665.5|46645.5|46660.5|46640.5|4
1646916760000|2022-03-10 12:52:40|46667.5|46647.5|46678|46658|46678|46658|46665.5|46645.5|9
1646916770000|2022-03-10 12:52:50|46680|46660|46665.5|46645.5|46683|46663|46665|46645|6
1646916780000|2022-03-10 12:53:00|46670|46650|46658|46638|46675.5|46655.5|46658|46638|6
1646916790000|2022-03-10 12:53:10|46656|46636|46656|46636|46658|46638|46655.5|46635.5|2
1646916800000|2022-03-10 12:53:20|46657.5|46637.5|46655.5|46635.5|46658|46638|46655.5|46635.5|4
1646916810000|2022-03-10 12:53:30|46653|46633|46628.5|46608.5|46653|46633|46628.5|46608.5|6
1646916820000|2022-03-10 12:53:40|46625.5|46605.5|46628|46608|46628|46608|46623.5|46603.5|3
1646916830000|2022-03-10 12:53:50|46630.5|46610.5|46635|46615|46635|46615|46628|46608|2
1646916840000|2022-03-10 12:54:00|46637.5|46617.5|46630.5|46610.5|46642.5|46622.5|46630.5|46610.5|12
1646916850000|2022-03-10 12:54:10|46628|46608|46621|46601|46628|46608|46621|46601|6
1646916860000|2022-03-10 12:54:20|46623|46603|46610.5|46590.5|46623|46603|46610.5|46590.5|3
1646916870000|2022-03-10 12:54:30|46612.5|46592.5|46603|46583|46615|46595|46603|46583|3
1646916880000|2022-03-10 12:54:40|46605|46585|46618|46598|46618|46598|46603|46583|5
1646916890000|2022-03-10 12:54:50|46617.5|46597.5|46615.5|46595.5|46618|46598|46615.5|46595.5|2
1646916900000|2022-03-10 12:55:00|46618|46598|46608.5|46588.5|46618|46598|46608.5|46588.5|7
1646916910000|2022-03-10 12:55:10|46608|46588|46605.5|46585.5|46610.5|46590.5|46605.5|46585.5|1
1646916920000|2022-03-10 12:55:20|46603|46583|46578|46558|46603|46583|46570.5|46550.5|36
1646916930000|2022-03-10 12:55:30|46580.5|46560.5|46585.5|46565.5|46585.5|46565.5|46580.5|46560.5|5
1646916940000|2022-03-10 12:55:40|46583.5|46563.5|46609|46589|46609|46589|46580.5|46560.5|8
1646916950000|2022-03-10 12:55:50|46610.5|46590.5|46595.5|46575.5|46613|46593|46595.5|46575.5|4
1646916960000|2022-03-10 12:56:00|46593|46573|46595.5|46575.5|46595.5|46575.5|46593|46573|2
1646916970000|2022-03-10 12:56:10|46610.5|46590.5|46610.5|46590.5|46610.5|46590.5|46610.5|46590.5|1
1646916980000|2022-03-10 12:56:20|46612.5|46592.5|46625.5|46605.5|46628|46608|46612.5|46592.5|7
1646916990000|2022-03-10 12:56:30|46623|46603|46615.5|46595.5|46628|46608|46613|46593|27
1646917000000|2022-03-10 12:56:40|46613.5|46593.5|46608.5|46588.5|46613.5|46593.5|46608.5|46588.5|3
1646917010000|2022-03-10 12:56:50|46611|46591|46603|46583|46611|46591|46603|46583|1
1646917020000|2022-03-10 12:57:00|46605|46585|46615.5|46595.5|46615.5|46595.5|46605|46585|7
1646917030000|2022-03-10 12:57:10|46615|46595|46605.5|46585.5|46615|46595|46605.5|46585.5|1
1646917040000|2022-03-10 12:57:20|46607.5|46587.5|46603|46583|46608|46588|46603|46583|7
1646917050000|2022-03-10 12:57:30|46601|46581|46588|46568|46601|46581|46588|46568|1
1646917060000|2022-03-10 12:57:40|46586|46566|46593|46573|46595.5|46575.5|46585.5|46565.5|5
1646917070000|2022-03-10 12:57:50|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|46583.5|46563.5|1
1646917080000|2022-03-10 12:58:00|46583.5|46563.5|46590.5|46570.5|46593.5|46573.5|46583|46563|8
1646917090000|2022-03-10 12:58:10|46593.5|46573.5|46593.5|46573.5|46593.5|46573.5|46591.5|46571.5|2
1646917100000|2022-03-10 12:58:20|46607.5|46587.5|46606|46586|46610.5|46590.5|46606|46586|6
1646917110000|2022-03-10 12:58:30|46605.5|46585.5|46610.5|46590.5|46610.5|46590.5|46605.5|46585.5|3
1646917120000|2022-03-10 12:58:40|46617.5|46597.5|46593|46573|46622|46602|46593|46573|30
1646917130000|2022-03-10 12:58:50|46590.5|46570.5|46585.5|46565.5|46590.5|46570.5|46585.5|46565.5|3
1646917140000|2022-03-10 12:59:00|46574|46554|46522.5|46502.5|46574|46554|46505.5|46485.5|44
1646917150000|2022-03-10 12:59:10|46525.5|46505.5|46525.5|46505.5|46528|46508|46523|46503|8
1646917160000|2022-03-10 12:59:20|46523|46503|46508|46488|46523|46503|46508|46488|15
1646917170000|2022-03-10 12:59:30|46506|46486|46496|46476|46506|46486|46496|46476|9
1646917180000|2022-03-10 12:59:40|46494|46474|46510.5|46490.5|46510.5|46490.5|46494|46474|9
1646917190000|2022-03-10 12:59:50|46512.5|46492.5|46518|46498|46523|46503|46512.5|46492.5|25
1646917200000|2022-03-10 13:00:00|46520.5|46500.5|46506|46486|46538|46518|46494|46474|49
1646917210000|2022-03-10 13:00:10|46506.5|46486.5|46538|46518|46538|46518|46494.5|46474.5|20
1646917220000|2022-03-10 13:00:20|46548|46528|46530.5|46510.5|46553|46533|46530.5|46510.5|15
1646917230000|2022-03-10 13:00:30|46525.5|46505.5|46552|46532|46552|46532|46520.5|46500.5|9
1646917240000|2022-03-10 13:00:40|46553|46533|46545.5|46525.5|46553|46533|46540.5|46520.5|6
1646917250000|2022-03-10 13:00:50|46543|46523|46528|46508|46545.5|46525.5|46520.5|46500.5|17
1646917260000|2022-03-10 13:01:00|46530|46510|46508|46488|46535.5|46515.5|46508|46488|15
1646917270000|2022-03-10 13:01:10|46505.5|46485.5|46501|46481|46510.5|46490.5|46501|46481|10
1646917280000|2022-03-10 13:01:20|46500.5|46480.5|46508|46488|46508|46488|46498.5|46478.5|44
1646917290000|2022-03-10 13:01:30|46506|46486|46548|46528|46550|46530|46506|46486|14
1646917300000|2022-03-10 13:01:40|46551|46531|46575.5|46555.5|46585.5|46565.5|46551|46531|27
1646917310000|2022-03-10 13:01:50|46573.5|46553.5|46558|46538|46573.5|46553.5|46558|46538|16
1646917320000|2022-03-10 13:02:00|46560.5|46540.5|46563|46543|46565.5|46545.5|46558|46538|11
1646917330000|2022-03-10 13:02:10|46568|46548|46583|46563|46590.5|46570.5|46568|46548|12
1646917340000|2022-03-10 13:02:20|46585|46565|46588.5|46568.5|46603|46583|46582.5|46562.5|15
1646917350000|2022-03-10 13:02:30|46585.5|46565.5|46583|46563|46593|46573|46578|46558|20
1646917360000|2022-03-10 13:02:40|46585.5|46565.5|46581|46561|46593|46573|46578.5|46558.5|7
1646917370000|2022-03-10 13:02:50|46580.5|46560.5|46575.5|46555.5|46580.5|46560.5|46575.5|46555.5|1
1646917380000|2022-03-10 13:03:00|46573|46553|46560.5|46540.5|46573|46553|46555.5|46535.5|4
1646917390000|2022-03-10 13:03:10|46557.5|46537.5|46564|46544|46564|46544|46557.5|46537.5|8
1646917400000|2022-03-10 13:03:20|46566|46546|46560.5|46540.5|46566|46546|46559.5|46539.5|2
1646917410000|2022-03-10 13:03:30|46565|46545|46568|46548|46568|46548|46565|46545|2
1646917420000|2022-03-10 13:03:40|46570|46550|46593|46573|46593|46573|46570|46550|11
1646917430000|2022-03-10 13:03:50|46592.5|46572.5|46594|46574|46594|46574|46592|46572|0
1646917440000|2022-03-10 13:04:00|46595.5|46575.5|46620.5|46600.5|46620.5|46600.5|46595.5|46575.5|15
1646917450000|2022-03-10 13:04:10|46618|46598|46617|46597|46618|46598|46617|46597|8
1646917460000|2022-03-10 13:04:20|46619|46599|46615|46595|46622.5|46602.5|46615|46595|10
1646917470000|2022-03-10 13:04:30|46615.5|46595.5|46612.5|46592.5|46615.5|46595.5|46610.5|46590.5|1
1646917480000|2022-03-10 13:04:40|46613|46593|46615|46595|46617.5|46597.5|46606|46586|6
1646917490000|2022-03-10 13:04:50|46613|46593|46605.5|46585.5|46620|46600|46605.5|46585.5|11
1646917500000|2022-03-10 13:05:00|46603.5|46583.5|46588|46568|46608|46588|46588|46568|14
1646917510000|2022-03-10 13:05:10|46586|46566|46563|46543|46586|46566|46563|46543|6
1646917520000|2022-03-10 13:05:20|46561|46541|46565.5|46545.5|46572|46552|46561|46541|3
1646917530000|2022-03-10 13:05:30|46567.5|46547.5|46546|46526|46570.5|46550.5|46546|46526|5
1646917540000|2022-03-10 13:05:40|46548.5|46528.5|46575.5|46555.5|46575.5|46555.5|46548.5|46528.5|4
1646917550000|2022-03-10 13:05:50|46578|46558|46580.5|46560.5|46580.5|46560.5|46576.5|46556.5|6
1646917560000|2022-03-10 13:06:00|46588|46568|46573.5|46553.5|46588|46568|46571|46551|14
1646917570000|2022-03-10 13:06:10|46573|46553|46580.5|46560.5|46580.5|46560.5|46573|46553|10
1646917580000|2022-03-10 13:06:20|46585|46565|46588|46568|46597|46577|46583|46563|10
1646917590000|2022-03-10 13:06:30|46590|46570|46593.5|46573.5|46601.5|46581.5|46590|46570|15
1646917600000|2022-03-10 13:06:40|46588|46568|46585.5|46565.5|46590.5|46570.5|46585.5|46565.5|5
1646917610000|2022-03-10 13:06:50|46587.5|46567.5|46583|46563|46588|46568|46580.5|46560.5|8
1646917620000|2022-03-10 13:07:00|46580|46560|46573|46553|46580|46560|46573|46553|7
1646917630000|2022-03-10 13:07:10|46575.5|46555.5|46585.5|46565.5|46585.5|46565.5|46573|46553|4
1646917640000|2022-03-10 13:07:20|46587.5|46567.5|46585.5|46565.5|46590.5|46570.5|46585.5|46565.5|8
1646917650000|2022-03-10 13:07:30|46587.5|46567.5|46579.5|46559.5|46590.5|46570.5|46579.5|46559.5|3
1646917660000|2022-03-10 13:07:40|46579|46559|46581|46561|46581|46561|46577|46557|0
1646917670000|2022-03-10 13:07:50|46576.5|46556.5|46563|46543|46579|46559|46563|46543|31
1646917680000|2022-03-10 13:08:00|46561|46541|46568|46548|46568|46548|46560.5|46540.5|0
1646917690000|2022-03-10 13:08:10|46565.5|46545.5|46570.5|46550.5|46570.5|46550.5|46563.5|46543.5|4
1646917700000|2022-03-10 13:08:20|46574.5|46554.5|46570.5|46550.5|46575.5|46555.5|46570.5|46550.5|1
1646917710000|2022-03-10 13:08:30|46572.5|46552.5|46573|46553|46573|46553|46568|46548|5
1646917720000|2022-03-10 13:08:40|46575|46555|46591|46571|46598|46578|46575|46555|14
1646917730000|2022-03-10 13:08:50|46588|46568|46580.5|46560.5|46588|46568|46580.5|46560.5|6
1646917740000|2022-03-10 13:09:00|46578|46558|46578|46558|46578|46558|46570.5|46550.5|11
1646917750000|2022-03-10 13:09:10|46575.5|46555.5|46580.5|46560.5|46580.5|46560.5|46575.5|46555.5|2
1646917760000|2022-03-10 13:09:20|46582.5|46562.5|46600|46580|46600|46580|46582.5|46562.5|7
1646917770000|2022-03-10 13:09:30|46600.5|46580.5|46603|46583|46608|46588|46600.5|46580.5|4
1646917780000|2022-03-10 13:09:40|46605.5|46585.5|46603|46583|46608|46588|46603|46583|4
1646917790000|2022-03-10 13:09:50|46601|46581|46595.5|46575.5|46601|46581|46595.5|46575.5|2
1646917800000|2022-03-10 13:10:00|46615.5|46595.5|46565.5|46545.5|46615.5|46595.5|46565.5|46545.5|22
1646917810000|2022-03-10 13:10:10|46563|46543|46535.5|46515.5|46563|46543|46535.5|46515.5|14
1646917820000|2022-03-10 13:10:20|46533.5|46513.5|46540.5|46520.5|46540.5|46520.5|46533.5|46513.5|4
1646917830000|2022-03-10 13:10:30|46538|46518|46520.5|46500.5|46538|46518|46520.5|46500.5|9
1646917840000|2022-03-10 13:10:40|46524.5|46504.5|46525.5|46505.5|46533|46513|46523|46503|13
1646917850000|2022-03-10 13:10:50|46527.5|46507.5|46514|46494|46530.5|46510.5|46512|46492|9
1646917860000|2022-03-10 13:11:00|46511.5|46491.5|46520.5|46500.5|46520.5|46500.5|46502|46482|13
1646917870000|2022-03-10 13:11:10|46521|46501|46523.5|46503.5|46525.5|46505.5|46521|46501|5
1646917880000|2022-03-10 13:11:20|46520.5|46500.5|46510.5|46490.5|46523|46503|46510.5|46490.5|11
1646917890000|2022-03-10 13:11:30|46508.5|46488.5|46508|46488|46510.5|46490.5|46505.5|46485.5|5
1646917900000|2022-03-10 13:11:40|46508.5|46488.5|46513|46493|46513|46493|46508.5|46488.5|8
1646917910000|2022-03-10 13:11:50|46515|46495|46489|46469|46515.5|46495.5|46489|46469|11
1646917920000|2022-03-10 13:12:00|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|46490.5|46470.5|7
1646917930000|2022-03-10 13:12:10|46493|46473|46510.5|46490.5|46510.5|46490.5|46493|46473|8
1646917940000|2022-03-10 13:12:20|46518|46498|46533|46513|46533|46513|46518|46498|11
1646917950000|2022-03-10 13:12:30|46535|46515|46546|46526|46546.5|46526.5|46535|46515|20
1646917960000|2022-03-10 13:12:40|46548|46528|46546|46526|46551|46531|46546|46526|13
1646917970000|2022-03-10 13:12:50|46545.5|46525.5|46528|46508|46545.5|46525.5|46528|46508|11
1646917980000|2022-03-10 13:13:00|46520.5|46500.5|46515.5|46495.5|46520.5|46500.5|46515.5|46495.5|7
1646917990000|2022-03-10 13:13:10|46519.5|46499.5|46508|46488|46520.5|46500.5|46508|46488|13
1646918000000|2022-03-10 13:13:20|46510.5|46490.5|46512.5|46492.5|46512.5|46492.5|46510.5|46490.5|3
1646918010000|2022-03-10 13:13:30|46513|46493|46510.5|46490.5|46513|46493|46510.5|46490.5|2
1646918020000|2022-03-10 13:13:40|46511|46491|46513|46493|46515.5|46495.5|46511|46491|2
1646918030000|2022-03-10 13:13:50|46513.5|46493.5|46515.5|46495.5|46515.5|46495.5|46513|46493|7
1646918040000|2022-03-10 13:14:00|46517.5|46497.5|46520.5|46500.5|46520.5|46500.5|46515.5|46495.5|15
1646918050000|2022-03-10 13:14:10|46523|46503|46528|46508|46530.5|46510.5|46523|46503|11
1646918060000|2022-03-10 13:14:20|46528.5|46508.5|46528.5|46508.5|46530.5|46510.5|46526.5|46506.5|10
1646918070000|2022-03-10 13:14:30|46530.5|46510.5|46520.5|46500.5|46530.5|46510.5|46520.5|46500.5|11
1646918080000|2022-03-10 13:14:40|46522.5|46502.5|46523|46503|46523|46503|46522.5|46502.5|2
1646918090000|2022-03-10 13:14:50|46520.5|46500.5|46523|46503|46530|46510|46520.5|46500.5|8
1646918100000|2022-03-10 13:15:00|46520.5|46500.5|46521|46501|46528|46508|46520.5|46500.5|13
1646918110000|2022-03-10 13:15:10|46522.5|46502.5|46527.5|46507.5|46528|46508|46522.5|46502.5|6
1646918120000|2022-03-10 13:15:20|46525.5|46505.5|46525.5|46505.5|46528|46508|46525.5|46505.5|1
1646918130000|2022-03-10 13:15:30|46528|46508|46535|46515|46535.5|46515.5|46528|46508|13
1646918140000|2022-03-10 13:15:40|46535.5|46515.5|46530.5|46510.5|46535.5|46515.5|46530.5|46510.5|4
1646918150000|2022-03-10 13:15:50|46533|46513|46525.5|46505.5|46533|46513|46525.5|46505.5|12
1646918160000|2022-03-10 13:16:00|46530.5|46510.5|46553.5|46533.5|46553.5|46533.5|46530.5|46510.5|23
1646918170000|2022-03-10 13:16:10|46556|46536|46560.5|46540.5|46565.5|46545.5|46556|46536|8
1646918180000|2022-03-10 13:16:20|||||||||7
1646918190000|2022-03-10 13:16:30|46558|46538|46560.5|46540.5|46560.5|46540.5|46558|46538|5
1646918200000|2022-03-10 13:16:40|46558.5|46538.5|46543|46523|46558.5|46538.5|46543|46523|9
1646918220000|2022-03-10 13:17:00|46540.5|46520.5|46535|46515|46540.5|46520.5|46528|46508|23
1646918230000|2022-03-10 13:17:10|46531|46511|46520.5|46500.5|46531|46511|46520.5|46500.5|9
1646918240000|2022-03-10 13:17:20|||||||||7
1646918250000|2022-03-10 13:17:30|||||||||2
1646918260000|2022-03-10 13:17:40|46530|46510|46530.5|46510.5|46533|46513|46530|46510|9
1646918270000|2022-03-10 13:17:50|46533|46513|46535.5|46515.5|46535.5|46515.5|46533|46513|2
1646918280000|2022-03-10 13:18:00|46543|46523|46550.5|46530.5|46550.5|46530.5|46543|46523|5
1646918290000|2022-03-10 13:18:10|46553|46533|46555.5|46535.5|46555.5|46535.5|46553|46533|5
1646918300000|2022-03-10 13:18:20|46553|46533|46550.5|46530.5|46553|46533|46550.5|46530.5|1
1646918310000|2022-03-10 13:18:30|46552.5|46532.5|46548|46528|46553|46533|46548|46528|2
1646918320000|2022-03-10 13:18:40|46546|46526|46545.5|46525.5|46546|46526|46545.5|46525.5|1
1646918330000|2022-03-10 13:18:50|46543.5|46523.5|46533.5|46513.5|46545.5|46525.5|46533.5|46513.5|4
1646918340000|2022-03-10 13:19:00|46530.5|46510.5|46535.5|46515.5|46535.5|46515.5|46525|46505|10
1646918350000|2022-03-10 13:19:10|46538|46518|46551|46531|46551|46531|46538|46518|9
1646918360000|2022-03-10 13:19:20|46555.5|46535.5|46578|46558|46578|46558|46555.5|46535.5|6
1646918370000|2022-03-10 13:19:30|46580|46560|46585.5|46565.5|46585.5|46565.5|46580|46560|15
1646918380000|2022-03-10 13:19:40|46593|46573|46595.5|46575.5|46603|46583|46593|46573|10
1646918390000|2022-03-10 13:19:50|46593|46573|46593|46573|46593|46573|46593|46573|6
1646918400000|2022-03-10 13:20:00|46588.5|46568.5|46580.5|46560.5|46590.5|46570.5|46580.5|46560.5|8
1646918410000|2022-03-10 13:20:10|46582.5|46562.5|46587.5|46567.5|46587.5|46567.5|46580.5|46560.5|5
1646918420000|2022-03-10 13:20:20|46588|46568|46605.5|46585.5|46605.5|46585.5|46588|46568|5
1646918430000|2022-03-10 13:20:30|46596.5|46576.5|46588|46568|46596.5|46576.5|46588|46568|28
1646918440000|2022-03-10 13:20:40|46586|46566|46578.5|46558.5|46586|46566|46578.5|46558.5|4
1646918450000|2022-03-10 13:20:50|46576|46556|46576|46556|46576|46556|46576|46556|4
1646918460000|2022-03-10 13:21:00|46574|46554|46575.5|46555.5|46575.5|46555.5|46573.5|46553.5|9
1646918470000|2022-03-10 13:21:10|||||||||1
1646918480000|2022-03-10 13:21:20|46578|46558|46588|46568|46592.5|46572.5|46578|46558|12
1646918490000|2022-03-10 13:21:30|46590.5|46570.5|46590.5|46570.5|46590.5|46570.5|46590.5|46570.5|0
1646918500000|2022-03-10 13:21:40|46599|46579|46610.5|46590.5|46610.5|46590.5|46599|46579|3
1646918510000|2022-03-10 13:21:50|46612.5|46592.5|46615.5|46595.5|46615.5|46595.5|46612.5|46592.5|7
1646918520000|2022-03-10 13:22:00|||||||||1
1646918530000|2022-03-10 13:22:10|46618|46598|46598|46578|46618|46598|46598|46578|18
1646918540000|2022-03-10 13:22:20|46594|46574|46593|46573|46594|46574|46593|46573|0
1646918550000|2022-03-10 13:22:30|46592.5|46572.5|46593|46573|46593|46573|46590.5|46570.5|12
1646918560000|2022-03-10 13:22:40|46590.5|46570.5|46590.5|46570.5|46590.5|46570.5|46590.5|46570.5|1
1646918580000|2022-03-10 13:23:00|46581.5|46561.5|46575.5|46555.5|46581.5|46561.5|46575.5|46555.5|7
1646918590000|2022-03-10 13:23:10|46578|46558|46580.5|46560.5|46580.5|46560.5|46578|46558|3
1646918600000|2022-03-10 13:23:20|46575.5|46555.5|46573|46553|46575.5|46555.5|46573|46553|9
1646918610000|2022-03-10 13:23:30|46571|46551|46558|46538|46571|46551|46558|46538|8
1646918630000|2022-03-10 13:23:50|46556|46536|46550|46530|46556|46536|46548|46528|6
1646918640000|2022-03-10 13:24:00|46547.5|46527.5|46560.5|46540.5|46560.5|46540.5|46545.5|46525.5|9
1646918650000|2022-03-10 13:24:10|||||||||1
1646918660000|2022-03-10 13:24:20|46565.5|46545.5|46570.5|46550.5|46570.5|46550.5|46565.5|46545.5|6
1646918670000|2022-03-10 13:24:30|46573|46553|46575.5|46555.5|46575.5|46555.5|46573|46553|5
1646918680000|2022-03-10 13:24:40|46582.5|46562.5|46603|46583|46603|46583|46582.5|46562.5|14
1646918690000|2022-03-10 13:24:50|46605|46585|46605.5|46585.5|46605.5|46585.5|46605|46585|1
1646918700000|2022-03-10 13:25:00|46610.5|46590.5|46624.5|46604.5|46624.5|46604.5|46610.5|46590.5|12
1646918710000|2022-03-10 13:25:10|46632|46612|46625.5|46605.5|46632|46612|46625.5|46605.5|19
1646918720000|2022-03-10 13:25:20|46627.5|46607.5|46627.5|46607.5|46627.5|46607.5|46627.5|46607.5|3
1646918730000|2022-03-10 13:25:30|46630|46610|46630|46610|46630|46610|46630|46610|7
1646918740000|2022-03-10 13:25:40|46627.5|46607.5|46630.5|46610.5|46630.5|46610.5|46627.5|46607.5|4
1646918750000|2022-03-10 13:25:50|46625.5|46605.5|46610.5|46590.5|46625.5|46605.5|46610.5|46590.5|11
1646918760000|2022-03-10 13:26:00|46608|46588|46610.5|46590.5|46610.5|46590.5|46608|46588|2
1646918780000|2022-03-10 13:26:20|46612.5|46592.5|46610.5|46590.5|46612.5|46592.5|46610.5|46590.5|1
1646918790000|2022-03-10 13:26:30|46612.5|46592.5|46610.5|46590.5|46612.5|46592.5|46610.5|46590.5|2
1646918800000|2022-03-10 13:26:40|||||||||1
1646918820000|2022-03-10 13:27:00|46599|46579|46595|46575|46599|46579|46595|46575|1
1646918830000|2022-03-10 13:27:10|46593|46573|46593|46573|46593|46573|46593|46573|1
1646918840000|2022-03-10 13:27:20|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|0
1646918860000|2022-03-10 13:27:40|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|46585.5|46565.5|4
1646918870000|2022-03-10 13:27:50|||||||||7
1646918880000|2022-03-10 13:28:00|46583.5|46563.5|46565.5|46545.5|46583.5|46563.5|46563|46543|7
1646918890000|2022-03-10 13:28:10|46563|46543|46565.5|46545.5|46565.5|46545.5|46563|46543|1
1646918910000|2022-03-10 13:28:30|46563.5|46543.5|46565.5|46545.5|46565.5|46545.5|46563.5|46543.5|0
1646918920000|2022-03-10 13:28:40|46560.5|46540.5|46563|46543|46563|46543|46560.5|46540.5|10
1646918930000|2022-03-10 13:28:50|46560.5|46540.5|46555.5|46535.5|46560.5|46540.5|46555.5|46535.5|8
1646918940000|2022-03-10 13:29:00|46557.5|46537.5|46593.5|46573.5|46593.5|46573.5|46557.5|46537.5|13
1646918950000|2022-03-10 13:29:10|46591.5|46571.5|46592|46572|46592|46572|46591.5|46571.5|0
1646918960000|2022-03-10 13:29:20|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|46592.5|46572.5|1
1646918970000|2022-03-10 13:29:30|46595.5|46575.5|46595.5|46575.5|46595.5|46575.5|46595.5|46575.5|1
1646918980000|2022-03-10 13:29:40|||||||||3
1646918990000|2022-03-10 13:29:50|46597.5|46577.5|46600|46580|46600|46580|46597.5|46577.5|1
1646919000000|2022-03-10 13:30:00|46590.5|46570.5|46600.5|46580.5|46600.5|46580.5|46588|46568|4
1646919010000|2022-03-10 13:30:10|46602.5|46582.5|46597.5|46577.5|46608|46588|46597.5|46577.5|5
1646919020000|2022-03-10 13:30:20|46596|46576|46598|46578|46598|46578|46596|46576|1
1646919030000|2022-03-10 13:30:30|46597.5|46577.5|46602.5|46582.5|46603|46583|46593.5|46573.5|2
1646919040000|2022-03-10 13:30:40|46603|46583|46605|46585|46605.5|46585.5|46600.5|46580.5|6
1646919050000|2022-03-10 13:30:50|46605.5|46585.5|46603|46583|46605.5|46585.5|46600.5|46580.5|10
1646919060000|2022-03-10 13:31:00|46595.5|46575.5|46598|46578|46598|46578|46593|46573|5
1646919070000|2022-03-10 13:31:10|46600|46580|46615.5|46595.5|46615.5|46595.5|46600|46580|13
1646919080000|2022-03-10 13:31:20|46613|46593|46608|46588|46613|46593|46605.5|46585.5|4
1646919090000|2022-03-10 13:31:30|46610.5|46590.5|46629.5|46609.5|46629.5|46609.5|46610.5|46590.5|4
1646919100000|2022-03-10 13:31:40|46635|46615|46650|46630|46655.5|46635.5|46635|46615|26
1646919110000|2022-03-10 13:31:50|46650.5|46630.5|46648|46628|46650.5|46630.5|46648|46628|6
1646919120000|2022-03-10 13:32:00|46646|46626|46665.5|46645.5|46665.5|46645.5|46646|46626|11
1646919130000|2022-03-10 13:32:10|46666|46646|46676|46656|46678.5|46658.5|46666|46646|9
1646919140000|2022-03-10 13:32:20|46680|46660|46675|46655|46680|46660|46660.5|46640.5|13
1646919150000|2022-03-10 13:32:30|46675.5|46655.5|46682.5|46662.5|46684.5|46664.5|46675.5|46655.5|11
1646919160000|2022-03-10 13:32:40|46685|46665|46673|46653|46685|46665|46673|46653|13
1646919170000|2022-03-10 13:32:50|46675|46655|46678|46658|46680.5|46660.5|46673.5|46653.5|9
1646919180000|2022-03-10 13:33:00|46680|46660|46682.5|46662.5|46684.5|46664.5|46678.5|46658.5|2
1646919190000|2022-03-10 13:33:10|46684.5|46664.5|46681|46661|46685.5|46665.5|46681|46661|4
1646919200000|2022-03-10 13:33:20|46679|46659|46690|46670|46690|46670|46678.5|46658.5|4
1646919210000|2022-03-10 13:33:30|46687.5|46667.5|46723|46703|46723|46703|46687.5|46667.5|11
1646919220000|2022-03-10 13:33:40|46723.5|46703.5|46720.5|46700.5|46728|46708|46718|46698|13
1646919230000|2022-03-10 13:33:50|46722.5|46702.5|46715.5|46695.5|46723|46703|46708|46688|8
1646919240000|2022-03-10 13:34:00|46718|46698|46723|46703|46730.5|46710.5|46718|46698|10
1646919250000|2022-03-10 13:34:10|46725.5|46705.5|46715.5|46695.5|46730|46710|46715.5|46695.5|12
1646919260000|2022-03-10 13:34:20|46713.5|46693.5|46705.5|46685.5|46713.5|46693.5|46705.5|46685.5|2
1646919270000|2022-03-10 13:34:30|46710.5|46690.5|46703.5|46683.5|46710.5|46690.5|46703.5|46683.5|10
1646919280000|2022-03-10 13:34:40|46703|46683|46705.5|46685.5|46705.5|46685.5|46700.5|46680.5|1
1646919290000|2022-03-10 13:34:50|46703.5|46683.5|46705.5|46685.5|46705.5|46685.5|46701|46681|8
1646919300000|2022-03-10 13:35:00|46703.5|46683.5|46696|46676|46703.5|46683.5|46696|46676|11
1646919310000|2022-03-10 13:35:10|46693.5|46673.5|46685.5|46665.5|46693.5|46673.5|46685.5|46665.5|7
1646919320000|2022-03-10 13:35:20|46683|46663|46685.5|46665.5|46685.5|46665.5|46680.5|46660.5|10
1646919330000|2022-03-10 13:35:30|46687.5|46667.5|46695.5|46675.5|46700.5|46680.5|46687.5|46667.5|9
1646919340000|2022-03-10 13:35:40|46697.5|46677.5|46690.5|46670.5|46703|46683|46688|46668|10
1646919350000|2022-03-10 13:35:50|46692.5|46672.5|46705.5|46685.5|46705.5|46685.5|46692.5|46672.5|11
1646919360000|2022-03-10 13:36:00|46709.5|46689.5|46718|46698|46720.5|46700.5|46709.5|46689.5|12
1646919370000|2022-03-10 13:36:10|46715.5|46695.5|46680.5|46660.5|46715.5|46695.5|46680.5|46660.5|5
1646919380000|2022-03-10 13:36:20|46683|46663|46668|46648|46685.5|46665.5|46668|46648|6
1646919390000|2022-03-10 13:36:30|46670|46650|46670.5|46650.5|46671|46651|46668|46648|12
1646919400000|2022-03-10 13:36:40|46675|46655|46660.5|46640.5|46675.5|46655.5|46655.5|46635.5|10
1646919410000|2022-03-10 13:36:50|46663|46643|46645.5|46625.5|46665.5|46645.5|46645.5|46625.5|10
1646919420000|2022-03-10 13:37:00|46647.5|46627.5|46660.5|46640.5|46660.5|46640.5|46645|46625|6
1646919430000|2022-03-10 13:37:10|46661|46641|46675|46655|46675|46655|46660.5|46640.5|7
1646919440000|2022-03-10 13:37:20|46673|46653|46675.5|46655.5|46675.5|46655.5|46672.5|46652.5|2
1646919450000|2022-03-10 13:37:30|46677.5|46657.5|46675.5|46655.5|46680.5|46660.5|46675.5|46655.5|1
1646919460000|2022-03-10 13:37:40|46679.5|46659.5|46687|46667|46687|46667|46679.5|46659.5|5
1646919470000|2022-03-10 13:37:50|46687.5|46667.5|46686|46666|46690|46670|46685|46665|9
1646919480000|2022-03-10 13:38:00|46685.5|46665.5|46690|46670|46690|46670|46685.5|46665.5|3
1646919490000|2022-03-10 13:38:10|46690.5|46670.5|46683|46663|46690.5|46670.5|46683|46663|2
1646919500000|2022-03-10 13:38:20|46685.5|46665.5|46693.5|46673.5|46693.5|46673.5|46685.5|46665.5|0
1646919510000|2022-03-10 13:38:30|46694|46674|46710.5|46690.5|46710.5|46690.5|46694|46674|6
1646919520000|2022-03-10 13:38:40|46713|46693|46710.5|46690.5|46713|46693|46708.5|46688.5|1
1646919530000|2022-03-10 13:38:50|46710|46690|46724.5|46704.5|46724.5|46704.5|46710|46690|3
1646919540000|2022-03-10 13:39:00|46718|46698|46727.5|46707.5|46727.5|46707.5|46718|46698|13
1646919550000|2022-03-10 13:39:10|46725.5|46705.5|46720.5|46700.5|46725.5|46705.5|46720.5|46700.5|3
1646919560000|2022-03-10 13:39:20|46723|46703|46715.5|46695.5|46723|46703|46713|46693|6
1646919570000|2022-03-10 13:39:30|46717.5|46697.5|46720.5|46700.5|46720.5|46700.5|46717.5|46697.5|4
1646919580000|2022-03-10 13:39:40|46721|46701|46725.5|46705.5|46725.5|46705.5|46721|46701|1
1646919590000|2022-03-10 13:39:50|46730|46710|46743|46723|46750.5|46730.5|46730|46710|17
1646919600000|2022-03-10 13:40:00|46738|46718|46730.5|46710.5|46738|46718|46725.5|46705.5|31
1646919610000|2022-03-10 13:40:10|46731|46711|46735.5|46715.5|46735.5|46715.5|46731|46711|8
1646919620000|2022-03-10 13:40:20|46730.5|46710.5|46733|46713|46740|46720|46730.5|46710.5|10
1646919630000|2022-03-10 13:40:30|46730.5|46710.5|46723.5|46703.5|46730.5|46710.5|46723.5|46703.5|1
1646919640000|2022-03-10 13:40:40|46721.5|46701.5|46728|46708|46730|46710|46721.5|46701.5|3
1646919650000|2022-03-10 13:40:50|46721|46701|46717.5|46697.5|46721|46701|46717.5|46697.5|5
1646919660000|2022-03-10 13:41:00|46720|46700|46730.5|46710.5|46730.5|46710.5|46720|46700|3
1646919670000|2022-03-10 13:41:10|46733|46713|46738|46718|46743|46723|46733|46713|11
1646919680000|2022-03-10 13:41:20|46740.5|46720.5|46745.5|46725.5|46745.5|46725.5|46740.5|46720.5|2
1646919690000|2022-03-10 13:41:30|46747.5|46727.5|46760.5|46740.5|46768|46748|46747.5|46727.5|18
1646919700000|2022-03-10 13:41:40|46758.5|46738.5|46753|46733|46758.5|46738.5|46748|46728|6
1646919710000|2022-03-10 13:41:50|46750.5|46730.5|46755.5|46735.5|46755.5|46735.5|46750.5|46730.5|3
1646919720000|2022-03-10 13:42:00|46760.5|46740.5|46753|46733|46760.5|46740.5|46753|46733|5
1646919730000|2022-03-10 13:42:10|46751|46731|46748|46728|46751|46731|46743|46723|12
1646919740000|2022-03-10 13:42:20|46746|46726|46723|46703|46746|46726|46723|46703|15
1646919750000|2022-03-10 13:42:30|46720.5|46700.5|46710.5|46690.5|46720.5|46700.5|46710.5|46690.5|5
1646919760000|2022-03-10 13:42:40|46711|46691|46715.5|46695.5|46720.5|46700.5|46711|46691|10
1646919770000|2022-03-10 13:42:50|46717.5|46697.5|46733|46713|46733|46713|46715.5|46695.5|2
1646919780000|2022-03-10 13:43:00|46735|46715|46737.5|46717.5|46737.5|46717.5|46735|46715|0
1646919790000|2022-03-10 13:43:10|46735.5|46715.5|46735.5|46715.5|46738|46718|46735.5|46715.5|1
1646919800000|2022-03-10 13:43:20|46730|46710|46722.5|46702.5|46730|46710|46722.5|46702.5|4
1646919810000|2022-03-10 13:43:30|46723|46703|46715.5|46695.5|46723|46703|46715.5|46695.5|1
1646919820000|2022-03-10 13:43:40|46713|46693|46713|46693|46713|46693|46713|46693|0
1646919830000|2022-03-10 13:43:50|46711|46691|46715|46695|46718|46698|46708|46688|9
1646919840000|2022-03-10 13:44:00|46715.5|46695.5|46725.5|46705.5|46725.5|46705.5|46715.5|46695.5|6
1646919850000|2022-03-10 13:44:10|46727.5|46707.5|46718|46698|46732.5|46712.5|46718|46698|11
1646919860000|2022-03-10 13:44:20|46720|46700|46690.5|46670.5|46720|46700|46690.5|46670.5|2
1646919870000|2022-03-10 13:44:30|46688|46668|46688|46668|46688|46668|46688|46668|2
1646919880000|2022-03-10 13:44:40|46683.5|46663.5|46673|46653|46683.5|46663.5|46670.5|46650.5|11
1646919890000|2022-03-10 13:44:50|46670|46650|46666|46646|46670.5|46650.5|46663|46643|15
1646919900000|2022-03-10 13:45:00|46665.5|46645.5|46655.5|46635.5|46665.5|46645.5|46653|46633|6
1646919910000|2022-03-10 13:45:10|46653|46633|46653|46633|46655.5|46635.5|46651|46631|6
1646919920000|2022-03-10 13:45:20|46650.5|46630.5|46649|46629|46653.5|46633.5|46648|46628|11
1646919930000|2022-03-10 13:45:30|46648.5|46628.5|46640.5|46620.5|46648.5|46628.5|46640.5|46620.5|3
1646919940000|2022-03-10 13:45:40|46638.5|46618.5|46645.5|46625.5|46646|46626|46635.5|46615.5|14
1646919950000|2022-03-10 13:45:50|46642.5|46622.5|46635.5|46615.5|46642.5|46622.5|46633|46613|7
1646919960000|2022-03-10 13:46:00|46636|46616|46631|46611|46638|46618|46631|46611|11
1646919970000|2022-03-10 13:46:10|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46628|46608|0
1646919980000|2022-03-10 13:46:20|46633|46613|46633|46613|46633|46613|46633|46613|17
1646919990000|2022-03-10 13:46:30|46635|46615|46643|46623|46643|46623|46635|46615|15
1646920000000|2022-03-10 13:46:40|46643.5|46623.5|46648|46628|46648|46628|46643.5|46623.5|21
1646920010000|2022-03-10 13:46:50|46650.5|46630.5|46643|46623|46650.5|46630.5|46640.5|46620.5|3
1646920020000|2022-03-10 13:47:00|46647.5|46627.5|46598.5|46578.5|46647.5|46627.5|46585.5|46565.5|19
1646920030000|2022-03-10 13:47:10|46600.5|46580.5|46605.5|46585.5|46605.5|46585.5|46600.5|46580.5|15
1646920040000|2022-03-10 13:47:20|46608|46588|46639.5|46619.5|46642|46622|46608|46588|18
1646920050000|2022-03-10 13:47:30|46640|46620|46645.5|46625.5|46645.5|46625.5|46628|46608|10
1646920060000|2022-03-10 13:47:40|46645|46625|46638|46618|46645|46625|46635.5|46615.5|7
1646920070000|2022-03-10 13:47:50|46636|46616|46626|46606|46637.5|46617.5|46625|46605|5
1646920080000|2022-03-10 13:48:00|46625.5|46605.5|46622.5|46602.5|46630.5|46610.5|46620.5|46600.5|4
1646920090000|2022-03-10 13:48:10|46620.5|46600.5|46621|46601|46623|46603|46610.5|46590.5|9
1646920100000|2022-03-10 13:48:20|46620.5|46600.5|46618.5|46598.5|46621|46601|46616|46596|62
1646920110000|2022-03-10 13:48:30|46620.5|46600.5|46616.5|46596.5|46621|46601|46616.5|46596.5|17
1646920120000|2022-03-10 13:48:40|46619|46599|46621|46601|46621|46601|46619|46599|6
1646920130000|2022-03-10 13:48:50|46623.5|46603.5|46621.5|46601.5|46623.5|46603.5|46621.5|46601.5|2
1646920140000|2022-03-10 13:49:00|46621|46601|46631|46611|46631|46611|46614|46594|7
1646920150000|2022-03-10 13:49:10|46626.5|46606.5|46626|46606|46626.5|46606.5|46626|46606|2
1646920160000|2022-03-10 13:49:20|46623.5|46603.5|46609|46589|46623.5|46603.5|46606.5|46586.5|8
1646920170000|2022-03-10 13:49:30|46609.5|46589.5|46589|46569|46611.5|46591.5|46589|46569|12
1646920180000|2022-03-10 13:49:40|46591.5|46571.5|46557|46537|46591.5|46571.5|46557|46537|10
1646920190000|2022-03-10 13:49:50|46556.5|46536.5|46559.5|46539.5|46566.5|46546.5|46554|46534|20
1646920200000|2022-03-10 13:50:00|46559|46539|46549|46529|46564|46544|46536.5|46516.5|13
1646920210000|2022-03-10 13:50:10|46551.5|46531.5|46551.5|46531.5|46556.5|46536.5|46547|46527|4
1646920220000|2022-03-10 13:50:20|46547|46527|46538.5|46518.5|46547|46527|46537|46517|11
1646920230000|2022-03-10 13:50:30|46539|46519|46551|46531|46554|46534|46539|46519|28
1646920240000|2022-03-10 13:50:40|46551.5|46531.5|46549|46529|46551.5|46531.5|46549|46529|5
1646920250000|2022-03-10 13:50:50|46547|46527|46534|46514|46549|46529|46506.5|46486.5|11
1646920260000|2022-03-10 13:51:00|46536.5|46516.5|46551.5|46531.5|46551.5|46531.5|46534|46514|3
1646920270000|2022-03-10 13:51:10|46549.5|46529.5|46559|46539|46559|46539|46546.5|46526.5|10
1646920280000|2022-03-10 13:51:20|46558.5|46538.5|46556.5|46536.5|46572|46552|46556.5|46536.5|10
1646920290000|2022-03-10 13:51:30|46557|46537|46574.5|46554.5|46576.5|46556.5|46557|46537|5
1646920300000|2022-03-10 13:51:40|46576.5|46556.5|46579.5|46559.5|46581|46561|46566.5|46546.5|11
1646920310000|2022-03-10 13:51:50|46581|46561|46559.5|46539.5|46581.5|46561.5|46557|46537|8
1646920320000|2022-03-10 13:52:00|46559|46539|46579|46559|46581.5|46561.5|46554|46534|6
1646920330000|2022-03-10 13:52:10|46581.5|46561.5|46579|46559|46581.5|46561.5|46576.5|46556.5|4
1646920340000|2022-03-10 13:52:20|46581.5|46561.5|46581.5|46561.5|46586.5|46566.5|46581.5|46561.5|12
1646920350000|2022-03-10 13:52:30|46583.5|46563.5|46579|46559|46584|46564|46579|46559|11
1646920360000|2022-03-10 13:52:40|46576.5|46556.5|46589.5|46569.5|46589.5|46569.5|46566.5|46546.5|8
1646920370000|2022-03-10 13:52:50|46591.5|46571.5|46587|46567|46594.5|46574.5|46586.5|46566.5|57
1646920380000|2022-03-10 13:53:00|46589|46569|46587.5|46567.5|46602|46582|46584.5|46564.5|14
1646920390000|2022-03-10 13:53:10|46583|46563|46577.5|46557.5|46583|46563|46577.5|46557.5|4
1646920400000|2022-03-10 13:53:20|46587|46567|46587.5|46567.5|46590|46570|46587|46567|2
1646920410000|2022-03-10 13:53:30|46589.5|46569.5|46592.5|46572.5|46595|46575|46587.5|46567.5|8
1646920420000|2022-03-10 13:53:40|46590|46570|46592.5|46572.5|46592.5|46572.5|46587.5|46567.5|1
1646920430000|2022-03-10 13:53:50|46595|46575|46592.5|46572.5|46597.5|46577.5|46592.5|46572.5|2
1646920440000|2022-03-10 13:54:00|46590.5|46570.5|46590|46570|46590.5|46570.5|46580.5|46560.5|15
1646920450000|2022-03-10 13:54:10|46592.5|46572.5|46625|46605|46625|46605|46592|46572|11
1646920460000|2022-03-10 13:54:20|46624.5|46604.5|46642.5|46622.5|46647.5|46627.5|46624.5|46604.5|12
1646920470000|2022-03-10 13:54:30|46644.5|46624.5|46637|46617|46645|46625|46637|46617|4
1646920480000|2022-03-10 13:54:40|46634.5|46614.5|46637.5|46617.5|46638|46618|46634.5|46614.5|2
1646920490000|2022-03-10 13:54:50|46639.5|46619.5|46637|46617|46640.5|46620.5|46637|46617|5
1646920500000|2022-03-10 13:55:00|46637.5|46617.5|46630|46610|46637.5|46617.5|46630|46610|4
1646920510000|2022-03-10 13:55:10|46632|46612|46637.5|46617.5|46639.5|46619.5|46632|46612|8
1646920520000|2022-03-10 13:55:20|46639.5|46619.5|46642.5|46622.5|46642.5|46622.5|46637.5|46617.5|0
1646920530000|2022-03-10 13:55:30|46637.5|46617.5|46665|46645|46665|46645|46635|46615|9
1646920540000|2022-03-10 13:55:40|46675|46655|46682.5|46662.5|46690|46670|46675|46655|26
1646920550000|2022-03-10 13:55:50|46684.5|46664.5|46687.5|46667.5|46690|46670|46684.5|46664.5|7
1646920560000|2022-03-10 13:56:00|46690|46670|46677.5|46657.5|46690|46670|46677.5|46657.5|8
1646920570000|2022-03-10 13:56:10|46679.5|46659.5|46657.5|46637.5|46680|46660|46657.5|46637.5|8
1646920580000|2022-03-10 13:56:20|46661.5|46641.5|46660|46640|46667.5|46647.5|46660|46640|7
1646920590000|2022-03-10 13:56:30|46659.5|46639.5|46665|46645|46665|46645|46659|46639|17
1646920600000|2022-03-10 13:56:40|46666.5|46646.5|46665|46645|46667|46647|46662.5|46642.5|3
1646920610000|2022-03-10 13:56:50|46667.5|46647.5|46667|46647|46667.5|46647.5|46662.5|46642.5|6
1646920620000|2022-03-10 13:57:00|46670|46650|46665.5|46645.5|46670|46650|46665.5|46645.5|9
1646920630000|2022-03-10 13:57:10|46663.5|46643.5|46627.5|46607.5|46665.5|46645.5|46627.5|46607.5|4
1646920640000|2022-03-10 13:57:20|46629.5|46609.5|46642.5|46622.5|46644.5|46624.5|46625|46605|12
1646920650000|2022-03-10 13:57:30|46640.5|46620.5|46642.5|46622.5|46644.5|46624.5|46640|46620|2
1646920660000|2022-03-10 13:57:40|46637.5|46617.5|46637.5|46617.5|46637.5|46617.5|46635|46615|2
1646920670000|2022-03-10 13:57:50|46635.5|46615.5|46625|46605|46635.5|46615.5|46622.5|46602.5|10
1646920680000|2022-03-10 13:58:00|46627|46607|46633|46613|46633|46613|46627|46607|2
1646920690000|2022-03-10 13:58:10|46635|46615|46642.5|46622.5|46649.5|46629.5|46635|46615|7
1646920700000|2022-03-10 13:58:20|46642|46622|46640|46620|46642|46622|46635.5|46615.5|2
1646920710000|2022-03-10 13:58:30|46637.5|46617.5|46632.5|46612.5|46640|46620|46632.5|46612.5|6
1646920720000|2022-03-10 13:58:40|46635|46615|46646.5|46626.5|46646.5|46626.5|46635|46615|3
1646920730000|2022-03-10 13:58:50|46654.5|46634.5|46655|46635|46657|46637|46654.5|46634.5|2
1646920740000|2022-03-10 13:59:00|46657|46637|46675|46655|46675|46655|46657|46637|11
1646920750000|2022-03-10 13:59:10|46673|46653|46687|46667|46687|46667|46673|46653|7
1646920760000|2022-03-10 13:59:20|46685|46665|46685.5|46665.5|46687.5|46667.5|46682.5|46662.5|1
1646920770000|2022-03-10 13:59:30|46685|46665|46677.5|46657.5|46690|46670|46677.5|46657.5|3
1646920780000|2022-03-10 13:59:40|46679.5|46659.5|46672.5|46652.5|46682.5|46662.5|46672.5|46652.5|0
1646920790000|2022-03-10 13:59:50|46675|46655|46675|46655|46677.5|46657.5|46675|46655|1
1646920800000|2022-03-10 14:00:00|46677|46657|46669.5|46649.5|46682.5|46662.5|46669.5|46649.5|9
1646920810000|2022-03-10 14:00:10|46672|46652|46648|46628|46672|46652|46648|46628|7
1646920820000|2022-03-10 14:00:20|46645.5|46625.5|46647.5|46627.5|46650|46630|46640.5|46620.5|6
1646920830000|2022-03-10 14:00:30|46650|46630|46662.5|46642.5|46662.5|46642.5|46650|46630|1
1646920840000|2022-03-10 14:00:40|46657.5|46637.5|46647.5|46627.5|46657.5|46637.5|46645|46625|0
1646920850000|2022-03-10 14:00:50|46650|46630|46652|46632|46652.5|46632.5|46647.5|46627.5|4
1646920860000|2022-03-10 14:01:00|46652.5|46632.5|46645|46625|46652.5|46632.5|46642.5|46622.5|12
1646920870000|2022-03-10 14:01:10|46642.5|46622.5|46628|46608|46642.5|46622.5|46628|46608|9
1646920880000|2022-03-10 14:01:20|46627.5|46607.5|46627.5|46607.5|46629.5|46609.5|46627.5|46607.5|4
1646920890000|2022-03-10 14:01:30|46625|46605|46632.5|46612.5|46632.5|46612.5|46622.5|46602.5|13
1646920900000|2022-03-10 14:01:40|46637.5|46617.5|46647.5|46627.5|46647.5|46627.5|46637.5|46617.5|4
1646920910000|2022-03-10 14:01:50|46649.5|46629.5|46662|46642|46662|46642|46649.5|46629.5|8
1646920920000|2022-03-10 14:02:00|46672|46652|46669.5|46649.5|46672|46652|46660|46640|12
1646920930000|2022-03-10 14:02:10|46670|46650|46667.5|46647.5|46670|46650|46667.5|46647.5|1
1646920940000|2022-03-10 14:02:20|46669.5|46649.5|46669.5|46649.5|46672.5|46652.5|46667.5|46647.5|2
1646920950000|2022-03-10 14:02:30|46672|46652|46667.5|46647.5|46677|46657|46667.5|46647.5|12
1646920960000|2022-03-10 14:02:40|46667|46647|46657.5|46637.5|46667|46647|46657.5|46637.5|4
1646920970000|2022-03-10 14:02:50|46655|46635|46652.5|46632.5|46655|46635|46652.5|46632.5|1
1646920980000|2022-03-10 14:03:00|||||||||4
1646920990000|2022-03-10 14:03:10|||||||||1
1646921000000|2022-03-10 14:03:20|46650|46630|46645|46625|46652.5|46632.5|46645|46625|2
1646921010000|2022-03-10 14:03:30|46647|46627|46647.5|46627.5|46647.5|46627.5|46645|46625|6
1646921020000|2022-03-10 14:03:40|46655|46635|46667.5|46647.5|46669|46649|46655|46635|9
1646921030000|2022-03-10 14:03:50|46669.5|46649.5|46692.5|46672.5|46692.5|46672.5|46667.5|46647.5|10
1646921040000|2022-03-10 14:04:00|46690|46670|46687.5|46667.5|46690|46670|46685|46665|9
1646921050000|2022-03-10 14:04:10|46685|46665|46685|46665|46685|46665|46685|46665|4
1646921060000|2022-03-10 14:04:20|46682.5|46662.5|46673|46653|46682.5|46662.5|46673|46653|6
1646921070000|2022-03-10 14:04:30|46670.5|46650.5|46658|46638|46670.5|46650.5|46658|46638|4
1646921080000|2022-03-10 14:04:40|46655|46635|46655|46635|46655|46635|46655|46635|2
1646921090000|2022-03-10 14:04:50|46653|46633|46637.5|46617.5|46653|46633|46637.5|46617.5|9
1646921100000|2022-03-10 14:05:00|46639.5|46619.5|46632.5|46612.5|46639.5|46619.5|46630|46610|1
1646921110000|2022-03-10 14:05:10|46630.5|46610.5|46632.5|46612.5|46632.5|46612.5|46630|46610|4
1646921120000|2022-03-10 14:05:20|46630.5|46610.5|46632.5|46612.5|46632.5|46612.5|46630.5|46610.5|6
1646921130000|2022-03-10 14:05:30|46634.5|46614.5|46637|46617|46637|46617|46632.5|46612.5|2
1646921140000|2022-03-10 14:05:40|46635|46615|46637|46617|46637|46617|46635|46615|7
1646921150000|2022-03-10 14:05:50|46635|46615|46632|46612|46635|46615|46632|46612|2
1646921160000|2022-03-10 14:06:00|46631.5|46611.5|46617.5|46597.5|46632|46612|46617.5|46597.5|8
1646921170000|2022-03-10 14:06:10|46615|46595|46572.5|46552.5|46615|46595|46562.5|46542.5|38
1646921180000|2022-03-10 14:06:20|46570.5|46550.5|46575|46555|46575|46555|46570|46550|0
1646921190000|2022-03-10 14:06:30|46577|46557|46592.5|46572.5|46592.5|46572.5|46575|46555|7
1646921200000|2022-03-10 14:06:40|46595|46575|46597.5|46577.5|46597.5|46577.5|46595|46575|4
1646921210000|2022-03-10 14:06:50|46610|46590|46610|46590|46610|46590|46610|46590|4
1646921220000|2022-03-10 14:07:00|46612|46592|46615|46595|46615|46595|46612|46592|0
1646921230000|2022-03-10 14:07:10|46617.5|46597.5|46602|46582|46619.5|46599.5|46602|46582|6
1646921240000|2022-03-10 14:07:20|46602.5|46582.5|46595|46575|46602.5|46582.5|46585|46565|8
1646921250000|2022-03-10 14:07:30|46593|46573|46590|46570|46595|46575|46590|46570|2
1646921260000|2022-03-10 14:07:40|46588|46568|46587.5|46567.5|46588|46568|46585|46565|8
1646921270000|2022-03-10 14:07:50|46585.5|46565.5|46582.5|46562.5|46585.5|46565.5|46582.5|46562.5|1
1646921280000|2022-03-10 14:08:00|46587.5|46567.5|46592.5|46572.5|46592.5|46572.5|46585|46565|9
1646921290000|2022-03-10 14:08:10|46594.5|46574.5|46607.5|46587.5|46607.5|46587.5|46594.5|46574.5|3
1646921300000|2022-03-10 14:08:20|46605.5|46585.5|46587.5|46567.5|46605.5|46585.5|46587.5|46567.5|5
1646921310000|2022-03-10 14:08:30|46585.5|46565.5|46580|46560|46585.5|46565.5|46580|46560|1
1646921320000|2022-03-10 14:08:40|46582.5|46562.5|46579.5|46559.5|46584.5|46564.5|46579.5|46559.5|2
1646921330000|2022-03-10 14:08:50|46575|46555|46585|46565|46585|46565|46575|46555|7
1646921340000|2022-03-10 14:09:00|46587.5|46567.5|46580|46560|46587.5|46567.5|46577.5|46557.5|3
1646921350000|2022-03-10 14:09:10|46580.5|46560.5|46572.5|46552.5|46580.5|46560.5|46572.5|46552.5|1
1646921360000|2022-03-10 14:09:20|46570|46550|46574.5|46554.5|46574.5|46554.5|46570|46550|1
1646921370000|2022-03-10 14:09:30|46575|46555|46580|46560|46580|46560|46572.5|46552.5|1
1646921380000|2022-03-10 14:09:40|46580.5|46560.5|46562.5|46542.5|46583|46563|46562.5|46542.5|9
1646921390000|2022-03-10 14:09:50|46558|46538|46555|46535|46558|46538|46552.5|46532.5|28
1646921400000|2022-03-10 14:10:00|46552.5|46532.5|46557.5|46537.5|46557.5|46537.5|46552.5|46532.5|5
1646921410000|2022-03-10 14:10:10|46555|46535|46565|46545|46565|46545|46552.5|46532.5|11
1646921420000|2022-03-10 14:10:20|46567.5|46547.5|46562.5|46542.5|46567.5|46547.5|46557.5|46537.5|8
1646921430000|2022-03-10 14:10:30|46560|46540|46557.5|46537.5|46560|46540|46557.5|46537.5|3
1646921440000|2022-03-10 14:10:40|46548.5|46528.5|46527|46507|46548.5|46528.5|46527|46507|14
1646921450000|2022-03-10 14:10:50|46522.5|46502.5|46522|46502|46522.5|46502.5|46517.5|46497.5|2
1646921460000|2022-03-10 14:11:00|46525|46505|46527.5|46507.5|46529.5|46509.5|46525|46505|9
1646921470000|2022-03-10 14:11:10|46530|46510|46522.5|46502.5|46530|46510|46522.5|46502.5|7
1646921480000|2022-03-10 14:11:20|46520.5|46500.5|46517.5|46497.5|46522.5|46502.5|46517.5|46497.5|5
1646921490000|2022-03-10 14:11:30|46517|46497|46517|46497|46519.5|46499.5|46517|46497|8
1646921500000|2022-03-10 14:11:40|46515|46495|46497.5|46477.5|46515|46495|46492.5|46472.5|24
1646921510000|2022-03-10 14:11:50|46501.5|46481.5|46502.5|46482.5|46510.5|46490.5|46501.5|46481.5|7
1646921520000|2022-03-10 14:12:00|46498|46478|46505|46485|46505|46485|46498|46478|6
1646921530000|2022-03-10 14:12:10|46507.5|46487.5|46515|46495|46519|46499|46507.5|46487.5|2
1646921540000|2022-03-10 14:12:20|46512.5|46492.5|46502.5|46482.5|46517|46497|46502.5|46482.5|3
1646921550000|2022-03-10 14:12:30|46505|46485|46507.5|46487.5|46507.5|46487.5|46502.5|46482.5|10
1646921560000|2022-03-10 14:12:40|46509.5|46489.5|46512.5|46492.5|46515|46495|46509.5|46489.5|1
1646921570000|2022-03-10 14:12:50|46510.5|46490.5|46524.5|46504.5|46524.5|46504.5|46510|46490|5
1646921580000|2022-03-10 14:13:00|46522.5|46502.5|46525|46505|46526.5|46506.5|46520|46500|14
1646921590000|2022-03-10 14:13:10|46527|46507|46520|46500|46532.5|46512.5|46520|46500|3
1646921600000|2022-03-10 14:13:20|46515|46495|46515|46495|46515|46495|46515|46495|1
1646921610000|2022-03-10 14:13:30|46512.5|46492.5|46510|46490|46512.5|46492.5|46507.5|46487.5|6
1646921620000|2022-03-10 14:13:40|46512|46492|46512.5|46492.5|46512.5|46492.5|46512|46492|0
1646921630000|2022-03-10 14:13:50|46516.4|46496.4|46525.5|46505.5|46527.5|46507.5|46516.4|46496.4|3
1646921640000|2022-03-10 14:14:00|46525|46505|46530|46510|46530|46510|46525|46505|0
1646921650000|2022-03-10 14:14:10|46532|46512|46515.5|46495.5|46532|46512|46515.5|46495.5|6
1646921660000|2022-03-10 14:14:20|46513.5|46493.5|46527|46507|46527|46507|46512.5|46492.5|3
1646921670000|2022-03-10 14:14:30|46528.9|46508.9|46532|46512|46532|46512|46524.5|46504.5|0
1646921680000|2022-03-10 14:14:40|46529.5|46509.5|46527|46507|46529.5|46509.5|46527|46507|0
1646921690000|2022-03-10 14:14:50|46525|46505|46514.5|46494.5|46525|46505|46514.5|46494.5|2
1646921700000|2022-03-10 14:15:00|46517|46497|46526.9|46506.9|46526.9|46506.9|46516.9|46496.9|4
1646921710000|2022-03-10 14:15:10|46524.4|46504.4|46524.4|46504.4|46524.4|46504.4|46521.9|46501.9|6
1646921720000|2022-03-10 14:15:20|46525|46505|46536.4|46516.4|46536.4|46516.4|46525|46505|6
1646921730000|2022-03-10 14:15:30|46539.4|46519.4|46544.4|46524.4|46544.4|46524.4|46539.4|46519.4|4
1646921740000|2022-03-10 14:15:40|46546.4|46526.4|46551.4|46531.4|46551.4|46531.4|46546.4|46526.4|3
1646921750000|2022-03-10 14:15:50|46551.9|46531.9|46554.4|46534.4|46554.4|46534.4|46549.4|46529.4|5
1646921760000|2022-03-10 14:16:00|46556.9|46536.9|46575.9|46555.9|46575.9|46555.9|46556.9|46536.9|11
1646921770000|2022-03-10 14:16:10|46578.4|46558.4|46579.9|46559.9|46584.4|46564.4|46577.9|46557.9|17
1646921780000|2022-03-10 14:16:20|46577.4|46557.4|46577.4|46557.4|46577.4|46557.4|46577.4|46557.4|2
1646921790000|2022-03-10 14:16:30|46575.4|46555.4|46562.9|46542.9|46575.4|46555.4|46558.9|46538.9|5
1646921800000|2022-03-10 14:16:40|46564.9|46544.9|46582.4|46562.4|46582.4|46562.4|46564.9|46544.9|7
1646921810000|2022-03-10 14:16:50|46584.9|46564.9|46587.4|46567.4|46587.4|46567.4|46582.4|46562.4|1
1646921820000|2022-03-10 14:17:00|46584.9|46564.9|46585.4|46565.4|46585.4|46565.4|46582.9|46562.9|2
1646921830000|2022-03-10 14:17:10|46582.9|46562.9|46580.4|46560.4|46582.9|46562.9|46580.4|46560.4|6
1646921840000|2022-03-10 14:17:20|46582.4|46562.4|46577.9|46557.9|46582.4|46562.4|46577.9|46557.9|4
1646921860000|2022-03-10 14:17:40|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|46580.4|46560.4|0
1646921870000|2022-03-10 14:17:50|46578.4|46558.4|46563.4|46543.4|46578.4|46558.4|46563.4|46543.4|8
1646921880000|2022-03-10 14:18:00|46562.9|46542.9|46554.9|46534.9|46562.9|46542.9|46554.9|46534.9|1
1646921890000|2022-03-10 14:18:10|46544.9|46524.9|46544.9|46524.9|46544.9|46524.9|46540.4|46520.4|8
1646921900000|2022-03-10 14:18:20|46546.9|46526.9|46554.9|46534.9|46554.9|46534.9|46546.9|46526.9|7
1646921910000|2022-03-10 14:18:30|46557.4|46537.4|46555.4|46535.4|46557.9|46537.9|46555.4|46535.4|0
1646921920000|2022-03-10 14:18:40|46557.9|46537.9|46557.9|46537.9|46557.9|46537.9|46557.9|46537.9|2
1646921930000|2022-03-10 14:18:50|46555.9|46535.9|46548.4|46528.4|46555.9|46535.9|46548.4|46528.4|2
1646921940000|2022-03-10 14:19:00|46547.9|46527.9|46547.9|46527.9|46547.9|46527.9|46547.9|46527.9|0
1646921950000|2022-03-10 14:19:10|46545.9|46525.9|46543.4|46523.4|46545.9|46525.9|46543.4|46523.4|4
1646921970000|2022-03-10 14:19:30|46541.4|46521.4|46540.9|46520.9|46541.4|46521.4|46540.9|46520.9|2
1646921980000|2022-03-10 14:19:40|46543.4|46523.4|46535.4|46515.4|46543.4|46523.4|46535.4|46515.4|3
1646921990000|2022-03-10 14:19:50|46531.4|46511.4|46530.4|46510.4|46531.4|46511.4|46530.4|46510.4|0
1646922000000|2022-03-10 14:20:00|46527.9|46507.9|46537.9|46517.9|46537.9|46517.9|46520.9|46500.9|2
1646922010000|2022-03-10 14:20:10|46539.9|46519.9|46545.4|46525.4|46547.9|46527.9|46539.9|46519.9|1
1646922020000|2022-03-10 14:20:20|46547.9|46527.9|46552.9|46532.9|46552.9|46532.9|46547.9|46527.9|1
1646922030000|2022-03-10 14:20:30|46557.9|46537.9|46551.4|46531.4|46557.9|46537.9|46551.4|46531.4|4
1646922040000|2022-03-10 14:20:40|46553.4|46533.4|46547.9|46527.9|46553.4|46533.4|46547.9|46527.9|0
1646922050000|2022-03-10 14:20:50|46549.9|46529.9|46547.9|46527.9|46550.4|46530.4|46547.9|46527.9|2
1646922060000|2022-03-10 14:21:00|46550.4|46530.4|46557.9|46537.9|46557.9|46537.9|46550.4|46530.4|4
1646922070000|2022-03-10 14:21:10|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|1
1646922080000|2022-03-10 14:21:20|46557.9|46537.9|46555.4|46535.4|46557.9|46537.9|46555.4|46535.4|2
1646922090000|2022-03-10 14:21:30|46557.9|46537.9|46555.4|46535.4|46557.9|46537.9|46555.4|46535.4|0
1646922100000|2022-03-10 14:21:40|46557.4|46537.4|46555.4|46535.4|46557.4|46537.4|46555.4|46535.4|0
1646922110000|2022-03-10 14:21:50|46553.4|46533.4|46550.4|46530.4|46553.4|46533.4|46550.4|46530.4|2
1646922130000|2022-03-10 14:22:10|46547.9|46527.9|46532.9|46512.9|46547.9|46527.9|46530.4|46510.4|4
1646922140000|2022-03-10 14:22:20|46530.9|46510.9|46537.9|46517.9|46537.9|46517.9|46530.4|46510.4|6
1646922150000|2022-03-10 14:22:30|46539.9|46519.9|46550.4|46530.4|46550.4|46530.4|46539.9|46519.9|7
1646922160000|2022-03-10 14:22:40|46548.4|46528.4|46550.4|46530.4|46550.4|46530.4|46547.9|46527.9|1
1646922170000|2022-03-10 14:22:50|46549.4|46529.4|46555.4|46535.4|46557.4|46537.4|46547.9|46527.9|2
1646922180000|2022-03-10 14:23:00|46560.4|46540.4|46552.9|46532.9|46560.4|46540.4|46552.9|46532.9|0
1646922190000|2022-03-10 14:23:10|46550.9|46530.9|46553.4|46533.4|46553.4|46533.4|46550.4|46530.4|0
1646922200000|2022-03-10 14:23:20|46550.9|46530.9|46540.4|46520.4|46550.9|46530.9|46540.4|46520.4|4
1646922210000|2022-03-10 14:23:30|46537.9|46517.9|46537.9|46517.9|46537.9|46517.9|46537.9|46517.9|2
1646922220000|2022-03-10 14:23:40|||||||||1
1646922230000|2022-03-10 14:23:50|46535.9|46515.9|46540.9|46520.9|46540.9|46520.9|46535.9|46515.9|2
1646922240000|2022-03-10 14:24:00|46540.4|46520.4|46540.4|46520.4|46540.4|46520.4|46540.4|46520.4|5
1646922250000|2022-03-10 14:24:10|46537.9|46517.9|46533.9|46513.9|46537.9|46517.9|46533.9|46513.9|3
1646922260000|2022-03-10 14:24:20|46532.9|46512.9|46507.9|46487.9|46532.9|46512.9|46507.9|46487.9|11
1646922270000|2022-03-10 14:24:30|46509.9|46489.9|46517.4|46497.4|46517.4|46497.4|46509.9|46489.9|4
1646922280000|2022-03-10 14:24:40|46519.4|46499.4|46525.4|46505.4|46525.4|46505.4|46519.4|46499.4|1
1646922290000|2022-03-10 14:24:50|46527.4|46507.4|46527.9|46507.9|46527.9|46507.9|46527.4|46507.4|1
1646922300000|2022-03-10 14:25:00|46525.4|46505.4|46515.4|46495.4|46525.4|46505.4|46515.4|46495.4|3
1646922310000|2022-03-10 14:25:10|46517.4|46497.4|46517.9|46497.9|46517.9|46497.9|46513.4|46493.4|5
1646922320000|2022-03-10 14:25:20|46515.9|46495.9|46515.4|46495.4|46515.9|46495.9|46515.4|46495.4|0
1646922330000|2022-03-10 14:25:30|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|46514.9|46494.9|0
1646922340000|2022-03-10 14:25:40|46512.4|46492.4|46512.4|46492.4|46512.4|46492.4|46512.4|46492.4|2
1646922350000|2022-03-10 14:25:50|46510.4|46490.4|46512.9|46492.9|46512.9|46492.9|46508.4|46488.4|9
1646922360000|2022-03-10 14:26:00|46513.4|46493.4|46517.9|46497.9|46522.9|46502.9|46513.4|46493.4|6
1646922370000|2022-03-10 14:26:10|46515.9|46495.9|46502.9|46482.9|46515.9|46495.9|46500.9|46480.9|3
1646922380000|2022-03-10 14:26:20|||||||||3
1646922390000|2022-03-10 14:26:30|46502.4|46482.4|46500.4|46480.4|46502.4|46482.4|46500.4|46480.4|4
1646922400000|2022-03-10 14:26:40|46497.9|46477.9|46499.9|46479.9|46499.9|46479.9|46497.9|46477.9|2
1646922410000|2022-03-10 14:26:50|46498.4|46478.4|46497.9|46477.9|46499.9|46479.9|46497.9|46477.9|1
1646922420000|2022-03-10 14:27:00|46499.9|46479.9|46500.4|46480.4|46500.4|46480.4|46499.9|46479.9|3
1646922430000|2022-03-10 14:27:10|46507.4|46487.4|46510.4|46490.4|46512.9|46492.9|46507.4|46487.4|8
1646922440000|2022-03-10 14:27:20|46512.9|46492.9|46520.4|46500.4|46520.4|46500.4|46510.4|46490.4|3
1646922450000|2022-03-10 14:27:30|46522.4|46502.4|46520.4|46500.4|46522.4|46502.4|46520.4|46500.4|5
1646922460000|2022-03-10 14:27:40|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|46522.9|46502.9|0
1646922470000|2022-03-10 14:27:50|46520.9|46500.9|46512.9|46492.9|46520.9|46500.9|46512.9|46492.9|9
1646922480000|2022-03-10 14:28:00|46510.9|46490.9|46515.4|46495.4|46517.9|46497.9|46510.9|46490.9|2
1646922490000|2022-03-10 14:28:10|46513.4|46493.4|46515.4|46495.4|46515.4|46495.4|46512.9|46492.9|2
1646922500000|2022-03-10 14:28:20|46512.9|46492.9|46512.9|46492.9|46520.4|46500.4|46510.4|46490.4|12
1646922510000|2022-03-10 14:28:30|46515.4|46495.4|46515.4|46495.4|46517.9|46497.9|46515.4|46495.4|2
1646922520000|2022-03-10 14:28:40|46513.4|46493.4|46520.4|46500.4|46520.4|46500.4|46513.4|46493.4|8
1646922530000|2022-03-10 14:28:50|46522.4|46502.4|46560.4|46540.4|46562.9|46542.9|46522.4|46502.4|17
1646922540000|2022-03-10 14:29:00|46558.4|46538.4|46562.9|46542.9|46565.4|46545.4|46558.4|46538.4|3
1646922550000|2022-03-10 14:29:10|||||||||7
1646922560000|2022-03-10 14:29:20|46557.4|46537.4|46559.9|46539.9|46559.9|46539.9|46557.4|46537.4|6
1646922570000|2022-03-10 14:29:30|46553.4|46533.4|46542.9|46522.9|46553.4|46533.4|46540.4|46520.4|5
1646922580000|2022-03-10 14:29:40|46540.4|46520.4|46532.4|46512.4|46542.9|46522.9|46530.9|46510.9|3
1646922590000|2022-03-10 14:29:50|46530.9|46510.9|46530.4|46510.4|46532.9|46512.9|46530.4|46510.4|1
1646922600000|2022-03-10 14:30:00|46527.9|46507.9|46527.4|46507.4|46534.4|46514.4|46527.4|46507.4|12
1646922610000|2022-03-10 14:30:10|46530.4|46510.4|46524.9|46504.9|46530.4|46510.4|46524.9|46504.9|3
1646922620000|2022-03-10 14:30:20|46525.4|46505.4|46527.4|46507.4|46527.4|46507.4|46522.9|46502.9|8
1646922630000|2022-03-10 14:30:30|46527.9|46507.9|46510.4|46490.4|46532.9|46512.9|46510.4|46490.4|17
1646922640000|2022-03-10 14:30:40|46503.9|46483.9|46502.9|46482.9|46503.9|46483.9|46500.4|46480.4|4
1646922650000|2022-03-10 14:30:50|46500.9|46480.9|46470.4|46450.4|46500.9|46480.9|46470.4|46450.4|11
1646922660000|2022-03-10 14:31:00|46468.4|46448.4|46442.4|46422.4|46470.4|46450.4|46440.4|46420.4|43
1646922670000|2022-03-10 14:31:10|46444.4|46424.4|46449.9|46429.9|46449.9|46429.9|46435.4|46415.4|19
1646922680000|2022-03-10 14:31:20|46451.9|46431.9|46456.9|46436.9|46456.9|46436.9|46449.9|46429.9|9
1646922690000|2022-03-10 14:31:30|46454.9|46434.9|46457.4|46437.4|46457.4|46437.4|46454.9|46434.9|4
1646922700000|2022-03-10 14:31:40|46459.9|46439.9|46472.9|46452.9|46475.4|46455.4|46459.9|46439.9|16
1646922710000|2022-03-10 14:31:50|46465.4|46445.4|46440.4|46420.4|46465.4|46445.4|46440.4|46420.4|9
1646922720000|2022-03-10 14:32:00|46442.4|46422.4|46451.9|46431.9|46451.9|46431.9|46442.4|46422.4|14
1646922730000|2022-03-10 14:32:10|46449.9|46429.9|46444.9|46424.9|46449.9|46429.9|46442.4|46422.4|16
1646922740000|2022-03-10 14:32:20|46447.4|46427.4|46445.4|46425.4|46451.9|46431.9|46443.4|46423.4|28
1646922750000|2022-03-10 14:32:30|46449.9|46429.9|46464.9|46444.9|46466.9|46446.9|46447.9|46427.9|13
1646922760000|2022-03-10 14:32:40|46466.9|46446.9|46497.4|46477.4|46497.4|46477.4|46464.9|46444.9|20
1646922770000|2022-03-10 14:32:50|46499.9|46479.9|46513.9|46493.9|46513.9|46493.9|46499.9|46479.9|8
1646922780000|2022-03-10 14:33:00|46509.4|46489.4|46509.9|46489.9|46512.4|46492.4|46507.4|46487.4|13
1646922790000|2022-03-10 14:33:10|46507.9|46487.9|46505.4|46485.4|46507.9|46487.9|46500.9|46480.9|10
1646922800000|2022-03-10 14:33:20|46507.4|46487.4|46502.9|46482.9|46509.9|46489.9|46502.9|46482.9|3
1646922810000|2022-03-10 14:33:30|46500.4|46480.4|46500.4|46480.4|46504.9|46484.9|46500.4|46480.4|15
1646922820000|2022-03-10 14:33:40|46502.4|46482.4|46499.9|46479.9|46502.4|46482.4|46497.4|46477.4|1
1646922830000|2022-03-10 14:33:50|46490.4|46470.4|46480.4|46460.4|46490.4|46470.4|46480.4|46460.4|10
1646922840000|2022-03-10 14:34:00|46482.4|46462.4|46440.4|46420.4|46482.9|46462.9|46440.4|46420.4|13
1646922850000|2022-03-10 14:34:10|46438.4|46418.4|46425.4|46405.4|46438.4|46418.4|46420.9|46400.9|13
1646922860000|2022-03-10 14:34:20|46427.9|46407.9|46374.9|46354.9|46427.9|46407.9|46370.4|46350.4|30
1646922870000|2022-03-10 14:34:30|46379.9|46359.9|46389.9|46369.9|46392.4|46372.4|46379.9|46359.9|15
1646922880000|2022-03-10 14:34:40|46391.9|46371.9|46389.9|46369.9|46394.4|46374.4|46389.9|46369.9|9
1646922890000|2022-03-10 14:34:50|46390.4|46370.4|46405.9|46385.9|46405.9|46385.9|46390.4|46370.4|7
1646922900000|2022-03-10 14:35:00|46406.4|46386.4|46420.4|46400.4|46430.4|46410.4|46406.4|46386.4|13
1646922910000|2022-03-10 14:35:10|46422.4|46402.4|46417.9|46397.9|46422.9|46402.9|46407.9|46387.9|11
1646922920000|2022-03-10 14:35:20|46421.9|46401.9|46407.9|46387.9|46427.9|46407.9|46407.9|46387.9|21
1646922930000|2022-03-10 14:35:30|46410.4|46390.4|46411.4|46391.4|46411.4|46391.4|46406.4|46386.4|36
1646922940000|2022-03-10 14:35:40|46411.9|46391.9|46416.4|46396.4|46419.4|46399.4|46406.9|46386.9|26
1646922950000|2022-03-10 14:35:50|46416.9|46396.9|46427.4|46407.4|46434.4|46414.4|46416.9|46396.9|22
1646922960000|2022-03-10 14:36:00|46420.4|46400.4|46399.9|46379.9|46420.4|46400.4|46392.4|46372.4|14
1646922970000|2022-03-10 14:36:10|46402.4|46382.4|46409.9|46389.9|46411.9|46391.9|46402.4|46382.4|1
1646922980000|2022-03-10 14:36:20|46412.4|46392.4|46407.4|46387.4|46414.9|46394.9|46404.9|46384.9|7
1646922990000|2022-03-10 14:36:30|46404.9|46384.9|46415.4|46395.4|46420.4|46400.4|46404.9|46384.9|7
1646923000000|2022-03-10 14:36:40|46417.4|46397.4|46419.9|46399.9|46422.4|46402.4|46417.4|46397.4|4
1646923010000|2022-03-10 14:36:50|46422.4|46402.4|46419.9|46399.9|46422.4|46402.4|46412.4|46392.4|2
1646923020000|2022-03-10 14:37:00|46417.4|46397.4|46441.9|46421.9|46441.9|46421.9|46414.9|46394.9|16
1646923030000|2022-03-10 14:37:10|46443.9|46423.9|46447.4|46427.4|46447.4|46427.4|46443.9|46423.9|10
1646923040000|2022-03-10 14:37:20|46449.9|46429.9|46441.4|46421.4|46449.9|46429.9|46441.4|46421.4|17
1646923050000|2022-03-10 14:37:30|46432.9|46412.9|46437.4|46417.4|46437.4|46417.4|46424.9|46404.9|25
1646923060000|2022-03-10 14:37:40|46435.4|46415.4|46439.9|46419.9|46441.9|46421.9|46435.4|46415.4|1
1646923070000|2022-03-10 14:37:50|46442.4|46422.4|46442.4|46422.4|46442.4|46422.4|46442.4|46422.4|0
1646923080000|2022-03-10 14:38:00|46440.4|46420.4|46432.4|46412.4|46440.4|46420.4|46431.9|46411.9|9
1646923090000|2022-03-10 14:38:10|46431.9|46411.9|46437.4|46417.4|46437.4|46417.4|46431.9|46411.9|3
1646923100000|2022-03-10 14:38:20|46439.9|46419.9|46467.4|46447.4|46469.9|46449.9|46437.4|46417.4|7
1646923110000|2022-03-10 14:38:30|46469.9|46449.9|46482.4|46462.4|46482.4|46462.4|46465.4|46445.4|5
1646923120000|2022-03-10 14:38:40|46477.4|46457.4|46459.9|46439.9|46477.4|46457.4|46459.9|46439.9|6
1646923130000|2022-03-10 14:38:50|46461.9|46441.9|46447.4|46427.4|46462.4|46442.4|46447.4|46427.4|5
1646923140000|2022-03-10 14:39:00|46449.4|46429.4|46449.9|46429.9|46449.9|46429.9|46444.9|46424.9|0
1646923150000|2022-03-10 14:39:10|46451.9|46431.9|46457.4|46437.4|46457.4|46437.4|46451.9|46431.9|1
1646923160000|2022-03-10 14:39:20|46449.4|46429.4|46449.9|46429.9|46449.9|46429.9|46442.4|46422.4|4
1646923170000|2022-03-10 14:39:30|46452.4|46432.4|46449.9|46429.9|46454.9|46434.9|46447.4|46427.4|0
1646923180000|2022-03-10 14:39:40|46447.4|46427.4|46444.9|46424.9|46449.9|46429.9|46442.9|46422.9|3
1646923190000|2022-03-10 14:39:50|46442.4|46422.4|46452.4|46432.4|46452.4|46432.4|46442.4|46422.4|1
1646923200000|2022-03-10 14:40:00|46451.9|46431.9|46435.4|46415.4|46457.4|46437.4|46435.4|46415.4|7
1646923210000|2022-03-10 14:40:10|46437.4|46417.4|46409.9|46389.9|46437.4|46417.4|46409.9|46389.9|13
1646923220000|2022-03-10 14:40:20|46407.9|46387.9|46422.4|46402.4|46422.4|46402.4|46402.4|46382.4|17
1646923230000|2022-03-10 14:40:30|46427.9|46407.9|46439.9|46419.9|46444.9|46424.9|46427.9|46407.9|12
1646923240000|2022-03-10 14:40:40|46441.9|46421.9|46444.9|46424.9|46447.4|46427.4|46439.9|46419.9|1
1646923250000|2022-03-10 14:40:50|46447.4|46427.4|46432.4|46412.4|46447.4|46427.4|46427.9|46407.9|6
1646923260000|2022-03-10 14:41:00|46434.4|46414.4|46436.9|46416.9|46436.9|46416.9|46422.9|46402.9|3
1646923270000|2022-03-10 14:41:10|46434.9|46414.9|46421.9|46401.9|46434.9|46414.9|46419.9|46399.9|7
1646923280000|2022-03-10 14:41:20|46419.9|46399.9|46421.9|46401.9|46424.9|46404.9|46419.9|46399.9|3
1646923290000|2022-03-10 14:41:30|46422.4|46402.4|46422.4|46402.4|46424.9|46404.9|46417.4|46397.4|2
1646923300000|2022-03-10 14:41:40|46420.4|46400.4|46429.9|46409.9|46429.9|46409.9|46412.9|46392.9|12
1646923310000|2022-03-10 14:41:50|46431.9|46411.9|46441.9|46421.9|46441.9|46421.9|46424.9|46404.9|8
1646923320000|2022-03-10 14:42:00|46447.4|46427.4|46497.9|46477.9|46501.9|46481.9|46447.4|46427.4|20
1646923330000|2022-03-10 14:42:10|46499.4|46479.4|46484.9|46464.9|46502.4|46482.4|46482.9|46462.9|12
1646923340000|2022-03-10 14:42:20|46491.4|46471.4|46484.9|46464.9|46492.4|46472.4|46484.9|46464.9|14
1646923350000|2022-03-10 14:42:30|46482.4|46462.4|46477.4|46457.4|46482.4|46462.4|46474.9|46454.9|5
1646923360000|2022-03-10 14:42:40|46482.4|46462.4|46489.9|46469.9|46492.4|46472.4|46482.4|46462.4|8
1646923370000|2022-03-10 14:42:50|46492.4|46472.4|46481.9|46461.9|46492.4|46472.4|46479.9|46459.9|3
1646923380000|2022-03-10 14:43:00|46477.4|46457.4|46496.9|46476.9|46496.9|46476.9|46469.9|46449.9|11
1646923390000|2022-03-10 14:43:10|46492.4|46472.4|46472.4|46452.4|46494.4|46474.4|46472.4|46452.4|12
1646923400000|2022-03-10 14:43:20|46467.9|46447.9|46469.9|46449.9|46469.9|46449.9|46460.9|46440.9|3
1646923410000|2022-03-10 14:43:30|46467.9|46447.9|46472.4|46452.4|46477.4|46457.4|46464.9|46444.9|4
1646923420000|2022-03-10 14:43:40|46474.4|46454.4|46459.4|46439.4|46474.9|46454.9|46449.9|46429.9|18
1646923430000|2022-03-10 14:43:50|46461.4|46441.4|46462.4|46442.4|46464.9|46444.9|46459.4|46439.4|0
1646923440000|2022-03-10 14:44:00|46466.4|46446.4|46464.9|46444.9|46469.9|46449.9|46462.4|46442.4|5
1646923450000|2022-03-10 14:44:10|46466.9|46446.9|46470.9|46450.9|46472.9|46452.9|46466.9|46446.9|1
1646923460000|2022-03-10 14:44:20|46470.4|46450.4|46482.4|46462.4|46484.9|46464.9|46467.9|46447.9|7
1646923470000|2022-03-10 14:44:30|46479.9|46459.9|46487.4|46467.4|46487.4|46467.4|46479.9|46459.9|3
1646923480000|2022-03-10 14:44:40|46484.9|46464.9|46509.4|46489.4|46509.4|46489.4|46484.9|46464.9|5
1646923490000|2022-03-10 14:44:50|46514.9|46494.9|46517.4|46497.4|46521.9|46501.9|46512.9|46492.9|14
1646923500000|2022-03-10 14:45:00|46517.9|46497.9|46560.9|46540.9|46564.9|46544.9|46517.9|46497.9|49
1646923510000|2022-03-10 14:45:10|46562.9|46542.9|46572.9|46552.9|46579.9|46559.9|46562.9|46542.9|14
1646923520000|2022-03-10 14:45:20|46574.9|46554.9|46584.9|46564.9|46587.4|46567.4|46574.9|46554.9|22
1646923530000|2022-03-10 14:45:30|46587.4|46567.4|46587.9|46567.9|46587.9|46567.9|46582.9|46562.9|11
1646923540000|2022-03-10 14:45:40|46592.9|46572.9|46587.9|46567.9|46592.9|46572.9|46587.9|46567.9|8
1646923550000|2022-03-10 14:45:50|46588.4|46568.4|46597.9|46577.9|46597.9|46577.9|46587.9|46567.9|3
1646923560000|2022-03-10 14:46:00|46595.9|46575.9|46621.4|46601.4|46623.9|46603.9|46584.9|46564.9|22
1646923570000|2022-03-10 14:46:10|46623.9|46603.9|46627.9|46607.9|46627.9|46607.9|46621.4|46601.4|4
1646923580000|2022-03-10 14:46:20|46629.9|46609.9|46626.4|46606.4|46632.9|46612.9|46626.4|46606.4|9
1646923590000|2022-03-10 14:46:30|46628.4|46608.4|46625.9|46605.9|46628.4|46608.4|46623.4|46603.4|3
1646923600000|2022-03-10 14:46:40|46623.4|46603.4|46628.4|46608.4|46628.4|46608.4|46610.9|46590.9|20
1646923610000|2022-03-10 14:46:50|46633.4|46613.4|46633.4|46613.4|46635.9|46615.9|46633.4|46613.4|5
1646923620000|2022-03-10 14:47:00|46631.4|46611.4|46633.4|46613.4|46633.4|46613.4|46628.4|46608.4|15
1646923630000|2022-03-10 14:47:10|46635.9|46615.9|46643.4|46623.4|46645.9|46625.9|46635.9|46615.9|23
1646923640000|2022-03-10 14:47:20|46641.4|46621.4|46643.4|46623.4|46643.4|46623.4|46635.9|46615.9|5
1646923650000|2022-03-10 14:47:30|46644.4|46624.4|46648.4|46628.4|46650.9|46630.9|46644.4|46624.4|2
1646923660000|2022-03-10 14:47:40|46652.9|46632.9|46643.4|46623.4|46655.4|46635.4|46643.4|46623.4|12
1646923670000|2022-03-10 14:47:50|46633.4|46613.4|46628.4|46608.4|46633.4|46613.4|46628.4|46608.4|5
1646923680000|2022-03-10 14:48:00|46623.4|46603.4|46620.4|46600.4|46635.9|46615.9|46620.4|46600.4|8
1646923690000|2022-03-10 14:48:10|46615.9|46595.9|46606.4|46586.4|46615.9|46595.9|46606.4|46586.4|7
1646923700000|2022-03-10 14:48:20|46605.9|46585.9|46585.9|46565.9|46605.9|46585.9|46583.4|46563.4|6
1646923710000|2022-03-10 14:48:30|46583.9|46563.9|46588.4|46568.4|46590.9|46570.9|46583.9|46563.9|5
1646923720000|2022-03-10 14:48:40|46586.4|46566.4|46588.4|46568.4|46595.4|46575.4|46583.4|46563.4|11
1646923730000|2022-03-10 14:48:50|46585.9|46565.9|46583.4|46563.4|46585.9|46565.9|46583.4|46563.4|4
1646923740000|2022-03-10 14:49:00|46585.4|46565.4|46590.9|46570.9|46590.9|46570.9|46583.4|46563.4|4
1646923750000|2022-03-10 14:49:10|46593.4|46573.4|46568.4|46548.4|46595.9|46575.9|46568.4|46548.4|6
1646923760000|2022-03-10 14:49:20|46565.9|46545.9|46573.4|46553.4|46575.4|46555.4|46555.9|46535.9|8
1646923770000|2022-03-10 14:49:30|46575.4|46555.4|46570.9|46550.9|46575.9|46555.9|46570.9|46550.9|2
1646923780000|2022-03-10 14:49:40|46572.9|46552.9|46570.9|46550.9|46575.4|46555.4|46568.4|46548.4|3
1646923790000|2022-03-10 14:49:50|46572.9|46552.9|46590.9|46570.9|46592.9|46572.9|46572.9|46552.9|16
1646923800000|2022-03-10 14:50:00|46592.9|46572.9|46587.9|46567.9|46603.4|46583.4|46585.9|46565.9|14
1646923810000|2022-03-10 14:50:10|46585.9|46565.9|46583.4|46563.4|46588.4|46568.4|46583.4|46563.4|1
1646923820000|2022-03-10 14:50:20|46585.9|46565.9|46583.4|46563.4|46588.4|46568.4|46580.9|46560.9|15
1646923830000|2022-03-10 14:50:30|46580.9|46560.9|46583.4|46563.4|46583.4|46563.4|46578.4|46558.4|4
1646923840000|2022-03-10 14:50:40|46581.4|46561.4|46565.4|46545.4|46581.4|46561.4|46563.4|46543.4|7
1646923850000|2022-03-10 14:50:50|46563.4|46543.4|46555.9|46535.9|46563.4|46543.4|46555.9|46535.9|2
1646923860000|2022-03-10 14:51:00|46558.4|46538.4|46555.9|46535.9|46565.9|46545.9|46555.9|46535.9|10
1646923870000|2022-03-10 14:51:10|46553.4|46533.4|46548.4|46528.4|46553.4|46533.4|46548.4|46528.4|5
1646923880000|2022-03-10 14:51:20|46553.4|46533.4|46548.4|46528.4|46553.4|46533.4|46548.4|46528.4|4
1646923890000|2022-03-10 14:51:30|46545.9|46525.9|46550.9|46530.9|46550.9|46530.9|46545.9|46525.9|4
1646923900000|2022-03-10 14:51:40|46550.4|46530.4|46543.4|46523.4|46550.9|46530.9|46543.4|46523.4|5
1646923910000|2022-03-10 14:51:50|46548.4|46528.4|46563.4|46543.4|46563.4|46543.4|46548.4|46528.4|5
1646923920000|2022-03-10 14:52:00|46562.9|46542.9|46557.9|46537.9|46562.9|46542.9|46551.4|46531.4|10
1646923930000|2022-03-10 14:52:10|46558.4|46538.4|46538.9|46518.9|46559.9|46539.9|46538.9|46518.9|5
1646923940000|2022-03-10 14:52:20|46538.4|46518.4|46543.4|46523.4|46543.4|46523.4|46538.4|46518.4|6
1646923950000|2022-03-10 14:52:30|46541.4|46521.4|46538.4|46518.4|46543.4|46523.4|46538.4|46518.4|3
1646923960000|2022-03-10 14:52:40|46528.4|46508.4|46515.9|46495.9|46528.4|46508.4|46511.9|46491.9|7
1646923970000|2022-03-10 14:52:50|46513.9|46493.9|46510.9|46490.9|46515.4|46495.4|46510.9|46490.9|2
1646923980000|2022-03-10 14:53:00|46513.4|46493.4|46495.9|46475.9|46518.4|46498.4|46493.4|46473.4|17
1646923990000|2022-03-10 14:53:10|46488.4|46468.4|46493.4|46473.4|46495.9|46475.9|46488.4|46468.4|9
1646924000000|2022-03-10 14:53:20|46498.4|46478.4|46488.4|46468.4|46498.4|46478.4|46485.9|46465.9|7
1646924010000|2022-03-10 14:53:30|46485.9|46465.9|46483.4|46463.4|46488.4|46468.4|46483.4|46463.4|3
1646924020000|2022-03-10 14:53:40|46481.4|46461.4|46508.4|46488.4|46508.4|46488.4|46481.4|46461.4|15
1646924030000|2022-03-10 14:53:50|46504.4|46484.4|46493.4|46473.4|46504.4|46484.4|46493.4|46473.4|9
1646924040000|2022-03-10 14:54:00|46495.4|46475.4|46483.4|46463.4|46495.4|46475.4|46478.9|46458.9|9
1646924050000|2022-03-10 14:54:10|46485.4|46465.4|46483.4|46463.4|46485.4|46465.4|46478.9|46458.9|7
1646924060000|2022-03-10 14:54:20|46481.4|46461.4|46481.4|46461.4|46483.4|46463.4|46481.4|46461.4|5
1646924070000|2022-03-10 14:54:30|46483.9|46463.9|46483.9|46463.9|46488.4|46468.4|46483.4|46463.4|5
1646924080000|2022-03-10 14:54:40|46481.9|46461.9|46481.4|46461.4|46481.9|46461.9|46474.9|46454.9|7
1646924090000|2022-03-10 14:54:50|46478.9|46458.9|46486.4|46466.4|46486.4|46466.4|46478.9|46458.9|1
1646924100000|2022-03-10 14:55:00|46493.4|46473.4|46528.4|46508.4|46528.4|46508.4|46493.4|46473.4|13
1646924110000|2022-03-10 14:55:10|46530.4|46510.4|46540.9|46520.9|46540.9|46520.9|46530.4|46510.4|2
1646924120000|2022-03-10 14:55:20|46543.4|46523.4|46503.4|46483.4|46545.9|46525.9|46503.4|46483.4|14
1646924130000|2022-03-10 14:55:30|46501.4|46481.4|46496.4|46476.4|46501.4|46481.4|46493.4|46473.4|2
1646924140000|2022-03-10 14:55:40|46498.4|46478.4|46498.4|46478.4|46500.4|46480.4|46496.4|46476.4|3
1646924150000|2022-03-10 14:55:50|46495.9|46475.9|46492.9|46472.9|46498.4|46478.4|46473.4|46453.4|9
1646924160000|2022-03-10 14:56:00|46488.9|46468.9|46500.9|46480.9|46500.9|46480.9|46488.4|46468.4|1
1646924170000|2022-03-10 14:56:10|46503.4|46483.4|46505.9|46485.9|46505.9|46485.9|46500.9|46480.9|2
1646924180000|2022-03-10 14:56:20|46503.4|46483.4|46517.9|46497.9|46518.4|46498.4|46503.4|46483.4|2
1646924190000|2022-03-10 14:56:30|46518.4|46498.4|46520.9|46500.9|46520.9|46500.9|46513.4|46493.4|2
1646924200000|2022-03-10 14:56:40|46518.4|46498.4|46528.4|46508.4|46528.4|46508.4|46518.4|46498.4|12
1646924210000|2022-03-10 14:56:50|46530.4|46510.4|46528.9|46508.9|46530.9|46510.9|46526.4|46506.4|7
1646924220000|2022-03-10 14:57:00|46526.4|46506.4|46513.4|46493.4|46528.4|46508.4|46510.9|46490.9|4
1646924230000|2022-03-10 14:57:10|46510.9|46490.9|46525.9|46505.9|46530.9|46510.9|46510.9|46490.9|5
1646924240000|2022-03-10 14:57:20|46530.9|46510.9|46525.9|46505.9|46530.9|46510.9|46523.9|46503.9|16
1646924250000|2022-03-10 14:57:30|46523.4|46503.4|46520.9|46500.9|46525.4|46505.4|46520.9|46500.9|0
1646924260000|2022-03-10 14:57:40|46518.4|46498.4|46500.9|46480.9|46518.4|46498.4|46500.9|46480.9|8
1646924270000|2022-03-10 14:57:50|46495.9|46475.9|46498.4|46478.4|46500.9|46480.9|46495.9|46475.9|6
1646924280000|2022-03-10 14:58:00|46503.4|46483.4|46515.9|46495.9|46525.9|46505.9|46500.9|46480.9|12
1646924290000|2022-03-10 14:58:10|||||||||1
1646924300000|2022-03-10 14:58:20|46513.4|46493.4|46493.4|46473.4|46513.4|46493.4|46493.4|46473.4|2
1646924310000|2022-03-10 14:58:30|46493.9|46473.9|46505.9|46485.9|46508.4|46488.4|46493.4|46473.4|12
1646924320000|2022-03-10 14:58:40|46503.4|46483.4|46508.4|46488.4|46508.4|46488.4|46503.4|46483.4|0
1646924330000|2022-03-10 14:58:50|46505.4|46485.4|46495.4|46475.4|46505.4|46485.4|46488.9|46468.9|7
1646924340000|2022-03-10 14:59:00|46495.9|46475.9|46513.4|46493.4|46513.4|46493.4|46495.9|46475.9|8
1646924350000|2022-03-10 14:59:10|46508.9|46488.9|46496.4|46476.4|46508.9|46488.9|46496.4|46476.4|9
1646924360000|2022-03-10 14:59:20|46493.9|46473.9|46508.4|46488.4|46508.4|46488.4|46493.4|46473.4|6
1646924370000|2022-03-10 14:59:30|46510.9|46490.9|46523.4|46503.4|46523.4|46503.4|46510.9|46490.9|4
1646924380000|2022-03-10 14:59:40|46525.4|46505.4|46528.4|46508.4|46532.9|46512.9|46520.9|46500.9|13
1646924390000|2022-03-10 14:59:50|46530.4|46510.4|46545.9|46525.9|46545.9|46525.9|46528.9|46508.9|13
1646924400000|2022-03-10 15:00:00|46546.4|46526.4|46533.9|46513.9|46546.4|46526.4|46531.4|46511.4|14
1646924410000|2022-03-10 15:00:10|46533.4|46513.4|46573.4|46553.4|46573.4|46553.4|46530.9|46510.9|11
1646924420000|2022-03-10 15:00:20|46571.4|46551.4|46555.9|46535.9|46571.4|46551.4|46555.9|46535.9|10
1646924430000|2022-03-10 15:00:30|46553.9|46533.9|46550.9|46530.9|46553.9|46533.9|46545.4|46525.4|4
1646924440000|2022-03-10 15:00:40|46548.4|46528.4|46529.4|46509.4|46548.4|46528.4|46529.4|46509.4|16
1646924450000|2022-03-10 15:00:50|46528.4|46508.4|46510.9|46490.9|46528.4|46508.4|46508.4|46488.4|17
1646924460000|2022-03-10 15:01:00|46508.9|46488.9|46505.9|46485.9|46508.9|46488.9|46498.4|46478.4|15
1646924470000|2022-03-10 15:01:10|46508.4|46488.4|46508.4|46488.4|46508.4|46488.4|46503.4|46483.4|4
1646924480000|2022-03-10 15:01:20|46510.9|46490.9|46510.9|46490.9|46515.9|46495.9|46510.9|46490.9|10
1646924490000|2022-03-10 15:01:30|46505.9|46485.9|46503.4|46483.4|46505.9|46485.9|46498.4|46478.4|2
1646924500000|2022-03-10 15:01:40|46505.9|46485.9|46486.4|46466.4|46505.9|46485.9|46481.4|46461.4|14
1646924510000|2022-03-10 15:01:50|46486.9|46466.9|46485.9|46465.9|46490.9|46470.9|46485.9|46465.9|9
1646924520000|2022-03-10 15:02:00|46483.4|46463.4|46483.4|46463.4|46483.4|46463.4|46480.9|46460.9|4
1646924530000|2022-03-10 15:02:10|46480.9|46460.9|46478.9|46458.9|46483.4|46463.4|46478.4|46458.4|10
1646924540000|2022-03-10 15:02:20|46478.4|46458.4|46485.9|46465.9|46485.9|46465.9|46478.4|46458.4|3
1646924550000|2022-03-10 15:02:30|46485.4|46465.4|46478.9|46458.9|46487.9|46467.9|46478.9|46458.9|3
1646924560000|2022-03-10 15:02:40|46479.4|46459.4|46478.4|46458.4|46481.4|46461.4|46476.4|46456.4|1
1646924570000|2022-03-10 15:02:50|46480.9|46460.9|46476.4|46456.4|46480.9|46460.9|46476.4|46456.4|2
1646924580000|2022-03-10 15:03:00|46475.9|46455.9|46445.9|46425.9|46475.9|46455.9|46445.9|46425.9|18
1646924590000|2022-03-10 15:03:10|46443.4|46423.4|46453.4|46433.4|46453.4|46433.4|46440.9|46420.9|14
1646924600000|2022-03-10 15:03:20|46455.9|46435.9|46473.4|46453.4|46473.4|46453.4|46455.9|46435.9|10
1646924610000|2022-03-10 15:03:30|46475.9|46455.9|46486.4|46466.4|46488.4|46468.4|46473.9|46453.9|3
1646924620000|2022-03-10 15:03:40|46484.4|46464.4|46488.4|46468.4|46488.4|46468.4|46483.9|46463.9|7
1646924630000|2022-03-10 15:03:50|46487.9|46467.9|46492.9|46472.9|46492.9|46472.9|46487.9|46467.9|2
1646924640000|2022-03-10 15:04:00|46494.9|46474.9|46504.9|46484.9|46509.9|46489.9|46494.9|46474.9|13
1646924650000|2022-03-10 15:04:10|46505.4|46485.4|46503.4|46483.4|46505.4|46485.4|46503.4|46483.4|6
1646924660000|2022-03-10 15:04:20|46505.4|46485.4|46513.4|46493.4|46515.9|46495.9|46505.4|46485.4|2
1646924670000|2022-03-10 15:04:30|46515.9|46495.9|46508.4|46488.4|46518.4|46498.4|46508.4|46488.4|2
1646924680000|2022-03-10 15:04:40|46515.9|46495.9|46518.9|46498.9|46523.4|46503.4|46515.9|46495.9|5
1646924690000|2022-03-10 15:04:50|46517.9|46497.9|46505.9|46485.9|46517.9|46497.9|46505.9|46485.9|2
1646924700000|2022-03-10 15:05:00|46507.9|46487.9|46508.4|46488.4|46513.4|46493.4|46505.9|46485.9|10
1646924710000|2022-03-10 15:05:10|46510.9|46490.9|46513.4|46493.4|46518.4|46498.4|46510.9|46490.9|2
1646924720000|2022-03-10 15:05:20|46518.4|46498.4|46513.4|46493.4|46518.4|46498.4|46513.4|46493.4|0
1646924730000|2022-03-10 15:05:30|46513.9|46493.9|46513.4|46493.4|46515.9|46495.9|46508.4|46488.4|12
1646924740000|2022-03-10 15:05:40|46511.4|46491.4|46513.4|46493.4|46513.4|46493.4|46508.9|46488.9|2
1646924750000|2022-03-10 15:05:50|46515.4|46495.4|46513.4|46493.4|46515.9|46495.9|46513.4|46493.4|1
1646924760000|2022-03-10 15:06:00|46515.9|46495.9|46518.9|46498.9|46518.9|46498.9|46515.9|46495.9|7
1646924770000|2022-03-10 15:06:10|46519.9|46499.9|46530.9|46510.9|46532.9|46512.9|46519.9|46499.9|1
1646924780000|2022-03-10 15:06:20|46533.4|46513.4|46523.4|46503.4|46533.4|46513.4|46523.4|46503.4|6
1646924790000|2022-03-10 15:06:30|46525.4|46505.4|46518.4|46498.4|46530.9|46510.9|46518.4|46498.4|1
1646924800000|2022-03-10 15:06:40|46520.4|46500.4|46490.9|46470.9|46520.9|46500.9|46488.9|46468.9|10
1646924810000|2022-03-10 15:06:50|46488.4|46468.4|46495.9|46475.9|46498.4|46478.4|46488.4|46468.4|5
1646924820000|2022-03-10 15:07:00|46497.9|46477.9|46473.4|46453.4|46498.4|46478.4|46473.4|46453.4|10
1646924830000|2022-03-10 15:07:10|46470.9|46450.9|46468.9|46448.9|46470.9|46450.9|46465.9|46445.9|2
1646924840000|2022-03-10 15:07:20|46468.4|46448.4|46466.4|46446.4|46468.4|46448.4|46465.9|46445.9|0
1646924850000|2022-03-10 15:07:30|46465.9|46445.9|46458.9|46438.9|46468.4|46448.4|46458.4|46438.4|6
1646924860000|2022-03-10 15:07:40|46463.4|46443.4|46458.4|46438.4|46463.4|46443.4|46443.9|46423.9|7
1646924870000|2022-03-10 15:07:50|46456.4|46436.4|46453.4|46433.4|46456.4|46436.4|46448.9|46428.9|1
1646924880000|2022-03-10 15:08:00|46451.4|46431.4|46440.9|46420.9|46453.4|46433.4|46440.9|46420.9|5
1646924890000|2022-03-10 15:08:10|46443.4|46423.4|46437.9|46417.9|46443.4|46423.4|46423.4|46403.4|27
1646924900000|2022-03-10 15:08:20|46439.9|46419.9|46433.4|46413.4|46442.9|46422.9|46433.4|46413.4|5
1646924910000|2022-03-10 15:08:30|46432.9|46412.9|46413.4|46393.4|46432.9|46412.9|46413.4|46393.4|9
1646924920000|2022-03-10 15:08:40|46410.9|46390.9|46423.4|46403.4|46428.4|46408.4|46410.9|46390.9|6
1646924930000|2022-03-10 15:08:50|46420.9|46400.9|46415.9|46395.9|46423.4|46403.4|46415.9|46395.9|3
1646924940000|2022-03-10 15:09:00|46413.4|46393.4|46388.9|46368.9|46418.4|46398.4|46383.4|46363.4|23
1646924950000|2022-03-10 15:09:10|46384.9|46364.9|46386.9|46366.9|46388.9|46368.9|46383.9|46363.9|6
1646924960000|2022-03-10 15:09:20|46386.4|46366.4|46391.4|46371.4|46391.4|46371.4|46383.9|46363.9|5
1646924970000|2022-03-10 15:09:30|46391.9|46371.9|46373.9|46353.9|46405.4|46385.4|46371.9|46351.9|16
1646924980000|2022-03-10 15:09:40|46368.9|46348.9|46348.9|46328.9|46368.9|46348.9|46346.4|46326.4|18
1646924990000|2022-03-10 15:09:50|46346.9|46326.9|46337.9|46317.9|46348.9|46328.9|46328.4|46308.4|38
1646925000000|2022-03-10 15:10:00|46338.9|46318.9|46348.4|46328.4|46348.9|46328.9|46338.9|46318.9|10
1646925010000|2022-03-10 15:10:10|46344.4|46324.4|46341.9|46321.9|46348.9|46328.9|46341.9|46321.9|13
1646925020000|2022-03-10 15:10:20|46341.4|46321.4|46323.4|46303.4|46341.4|46321.4|46323.4|46303.4|12
1646925030000|2022-03-10 15:10:30|46325.9|46305.9|46323.9|46303.9|46325.9|46305.9|46323.4|46303.4|10
1646925040000|2022-03-10 15:10:40|46324.4|46304.4|46324.4|46304.4|46324.4|46304.4|46324.4|46304.4|11
1646925050000|2022-03-10 15:10:50|46326.9|46306.9|46314.9|46294.9|46326.9|46306.9|46314.9|46294.9|24
1646925060000|2022-03-10 15:11:00|46312.9|46292.9|46304.4|46284.4|46319.4|46299.4|46304.4|46284.4|9
1646925070000|2022-03-10 15:11:10|46306.9|46286.9|46304.4|46284.4|46306.9|46286.9|46304.4|46284.4|2
1646925080000|2022-03-10 15:11:20|46306.4|46286.4|46306.4|46286.4|46306.4|46286.4|46303.9|46283.9|14
1646925090000|2022-03-10 15:11:30|46303.9|46283.9|46303.9|46283.9|46308.9|46288.9|46293.9|46273.9|10
1646925100000|2022-03-10 15:11:40|46301.4|46281.4|46314.4|46294.4|46314.4|46294.4|46301.4|46281.4|15
1646925110000|2022-03-10 15:11:50|46319.4|46299.4|46319.4|46299.4|46319.4|46299.4|46319.4|46299.4|4
1646925120000|2022-03-10 15:12:00|46314.4|46294.4|46311.4|46291.4|46316.9|46296.9|46306.9|46286.9|22
1646925130000|2022-03-10 15:12:10|46309.4|46289.4|46324.4|46304.4|46324.4|46304.4|46309.4|46289.4|17
1646925140000|2022-03-10 15:12:20|46326.9|46306.9|46331.9|46311.9|46331.9|46311.9|46326.9|46306.9|5
1646925150000|2022-03-10 15:12:30|46333.9|46313.9|46331.9|46311.9|46336.9|46316.9|46329.4|46309.4|12
1646925160000|2022-03-10 15:12:40|46333.9|46313.9|46315.4|46295.4|46334.4|46314.4|46315.4|46295.4|14
1646925170000|2022-03-10 15:12:50|46317.4|46297.4|46309.4|46289.4|46319.4|46299.4|46306.9|46286.9|6
1646925180000|2022-03-10 15:13:00|46308.9|46288.9|46319.4|46299.4|46319.4|46299.4|46304.4|46284.4|14
1646925190000|2022-03-10 15:13:10|46321.9|46301.9|46341.9|46321.9|46341.9|46321.9|46321.9|46301.9|9
1646925200000|2022-03-10 15:13:20|46344.4|46324.4|46344.4|46324.4|46344.4|46324.4|46337.4|46317.4|5
1646925210000|2022-03-10 15:13:30|46342.4|46322.4|46344.9|46324.9|46346.9|46326.9|46339.9|46319.9|11
1646925220000|2022-03-10 15:13:40|46344.4|46324.4|46339.4|46319.4|46344.4|46324.4|46339.4|46319.4|3
1646925230000|2022-03-10 15:13:50|46336.9|46316.9|46331.9|46311.9|46339.4|46319.4|46329.4|46309.4|1
1646925240000|2022-03-10 15:14:00|46333.9|46313.9|46362.4|46342.4|46362.4|46342.4|46329.4|46309.4|11
1646925250000|2022-03-10 15:14:10|46361.9|46341.9|46376.9|46356.9|46377.4|46357.4|46361.9|46341.9|10
1646925260000|2022-03-10 15:14:20|46378.9|46358.9|46379.4|46359.4|46379.4|46359.4|46373.9|46353.9|5
1646925270000|2022-03-10 15:14:30|46377.4|46357.4|46379.9|46359.9|46381.4|46361.4|46374.9|46354.9|2
1646925280000|2022-03-10 15:14:40|46381.4|46361.4|46372.4|46352.4|46381.4|46361.4|46369.4|46349.4|10
1646925290000|2022-03-10 15:14:50|46376.9|46356.9|46404.4|46384.4|46404.4|46384.4|46376.9|46356.9|16
1646925300000|2022-03-10 15:15:00|46404.9|46384.9|46384.4|46364.4|46406.9|46386.9|46381.9|46361.9|8
1646925310000|2022-03-10 15:15:10|46383.9|46363.9|46379.4|46359.4|46384.4|46364.4|46379.4|46359.4|7
1646925320000|2022-03-10 15:15:20|46378.9|46358.9|46361.9|46341.9|46379.4|46359.4|46361.9|46341.9|16
1646925330000|2022-03-10 15:15:30|46364.4|46344.4|46358.9|46338.9|46364.4|46344.4|46350.4|46330.4|11
1646925340000|2022-03-10 15:15:40|46359.4|46339.4|46364.4|46344.4|46366.4|46346.4|46359.4|46339.4|2
1646925350000|2022-03-10 15:15:50|46363.9|46343.9|46363.9|46343.9|46366.4|46346.4|46363.9|46343.9|2
1646925360000|2022-03-10 15:16:00|46365.9|46345.9|46368.4|46348.4|46368.4|46348.4|46363.9|46343.9|12
1646925370000|2022-03-10 15:16:10|46370.4|46350.4|46369.9|46349.9|46379.4|46359.4|46369.9|46349.9|11
1646925380000|2022-03-10 15:16:20|46374.4|46354.4|46394.4|46374.4|46394.4|46374.4|46362.4|46342.4|27
1646925390000|2022-03-10 15:16:30|46391.9|46371.9|46394.9|46374.9|46396.9|46376.9|46391.9|46371.9|4
1646925400000|2022-03-10 15:16:40|46396.4|46376.4|46396.9|46376.9|46399.4|46379.4|46391.9|46371.9|9
1646925410000|2022-03-10 15:16:50|46399.4|46379.4|46356.9|46336.9|46403.9|46383.9|46354.4|46334.4|30
1646925420000|2022-03-10 15:17:00|46354.4|46334.4|46341.4|46321.4|46359.4|46339.4|46339.9|46319.9|7
1646925430000|2022-03-10 15:17:10|46341.9|46321.9|46329.4|46309.4|46341.9|46321.9|46324.4|46304.4|10
1646925440000|2022-03-10 15:17:20|46331.4|46311.4|46294.9|46274.9|46334.4|46314.4|46282.4|46262.4|43
1646925450000|2022-03-10 15:17:30|46301.9|46281.9|46319.4|46299.4|46319.4|46299.4|46301.9|46281.9|7
1646925460000|2022-03-10 15:17:40|46321.9|46301.9|46333.9|46313.9|46334.4|46314.4|46321.9|46301.9|6
1646925470000|2022-03-10 15:17:50|46334.4|46314.4|46334.4|46314.4|46341.9|46321.9|46331.9|46311.9|7
1646925480000|2022-03-10 15:18:00|46331.9|46311.9|46313.9|46293.9|46334.4|46314.4|46313.9|46293.9|12
1646925490000|2022-03-10 15:18:10|46311.9|46291.9|46299.4|46279.4|46311.9|46291.9|46281.9|46261.9|51
1646925500000|2022-03-10 15:18:20|46296.9|46276.9|46289.9|46269.9|46301.9|46281.9|46286.9|46266.9|18
1646925510000|2022-03-10 15:18:30|46287.4|46267.4|46284.4|46264.4|46289.9|46269.9|46269.4|46249.4|60
1646925520000|2022-03-10 15:18:40|46281.9|46261.9|46296.9|46276.9|46296.9|46276.9|46279.4|46259.4|12
1646925530000|2022-03-10 15:18:50|46298.9|46278.9|46294.9|46274.9|46311.9|46291.9|46294.9|46274.9|7
1646925540000|2022-03-10 15:19:00|46296.9|46276.9|46329.4|46309.4|46329.4|46309.4|46296.9|46276.9|18
1646925550000|2022-03-10 15:19:10|46331.9|46311.9|46351.4|46331.4|46351.4|46331.4|46331.9|46311.9|6
1646925560000|2022-03-10 15:19:20|46353.9|46333.9|46361.9|46341.9|46361.9|46341.9|46353.9|46333.9|5
1646925570000|2022-03-10 15:19:30|46359.4|46339.4|46378.9|46358.9|46378.9|46358.9|46354.9|46334.9|15
1646925580000|2022-03-10 15:19:40|46376.9|46356.9|46374.4|46354.4|46384.4|46364.4|46369.4|46349.4|6
1646925590000|2022-03-10 15:19:50|46376.9|46356.9|46391.9|46371.9|46391.9|46371.9|46376.9|46356.9|4
1646925600000|2022-03-10 15:20:00|46389.4|46369.4|46396.9|46376.9|46399.4|46379.4|46389.4|46369.4|7
1646925610000|2022-03-10 15:20:10|46394.4|46374.4|46366.9|46346.9|46394.4|46374.4|46361.9|46341.9|14
1646925620000|2022-03-10 15:20:20|46369.4|46349.4|46363.9|46343.9|46376.9|46356.9|46354.4|46334.4|13
1646925630000|2022-03-10 15:20:30|46364.4|46344.4|46371.4|46351.4|46371.4|46351.4|46364.4|46344.4|3
1646925640000|2022-03-10 15:20:40|46371.9|46351.9|46386.4|46366.4|46388.9|46368.9|46371.9|46351.9|17
1646925650000|2022-03-10 15:20:50|46384.4|46364.4|46386.4|46366.4|46386.4|46366.4|46378.9|46358.9|8
1646925660000|2022-03-10 15:21:00|46386.9|46366.9|46406.9|46386.9|46409.4|46389.4|46386.9|46366.9|2
1646925670000|2022-03-10 15:21:10|46407.4|46387.4|46394.4|46374.4|46409.4|46389.4|46394.4|46374.4|9
1646925680000|2022-03-10 15:21:20|46391.9|46371.9|46391.9|46371.9|46391.9|46371.9|46389.9|46369.9|1
1646925690000|2022-03-10 15:21:30|46389.4|46369.4|46383.9|46363.9|46391.9|46371.9|46381.9|46361.9|13
1646925700000|2022-03-10 15:21:40|46383.4|46363.4|46365.4|46345.4|46383.4|46363.4|46363.4|46343.4|7
1646925710000|2022-03-10 15:21:50|46365.9|46345.9|46373.4|46353.4|46373.4|46353.4|46365.9|46345.9|8
1646925720000|2022-03-10 15:22:00|46377.9|46357.9|46400.9|46380.9|46400.9|46380.9|46373.4|46353.4|11
1646925730000|2022-03-10 15:22:10|46398.9|46378.9|46380.9|46360.9|46398.9|46378.9|46378.4|46358.4|7
1646925740000|2022-03-10 15:22:20|46382.9|46362.9|46383.9|46363.9|46383.9|46363.9|46381.4|46361.4|5
1646925750000|2022-03-10 15:22:30|46383.4|46363.4|46393.4|46373.4|46393.4|46373.4|46383.4|46363.4|1
1646925760000|2022-03-10 15:22:40|46395.9|46375.9|46405.9|46385.9|46405.9|46385.9|46395.9|46375.9|6
1646925770000|2022-03-10 15:22:50|46408.4|46388.4|46425.4|46405.4|46425.4|46405.4|46408.4|46388.4|14
1646925780000|2022-03-10 15:23:00|46425.9|46405.9|46425.9|46405.9|46425.9|46405.9|46425.9|46405.9|9
1646925790000|2022-03-10 15:23:10|46426.4|46406.4|46428.4|46408.4|46428.4|46408.4|46426.4|46406.4|12
1646925800000|2022-03-10 15:23:20|46425.9|46405.9|46423.4|46403.4|46425.9|46405.9|46423.4|46403.4|8
1646925810000|2022-03-10 15:23:30|46425.4|46405.4|46427.9|46407.9|46428.4|46408.4|46425.4|46405.4|4
1646925820000|2022-03-10 15:23:40|46428.4|46408.4|46428.4|46408.4|46433.4|46413.4|46425.9|46405.9|8
1646925830000|2022-03-10 15:23:50|46433.4|46413.4|46452.9|46432.9|46453.4|46433.4|46433.4|46413.4|16
1646925840000|2022-03-10 15:24:00|46448.4|46428.4|46431.4|46411.4|46448.4|46428.4|46431.4|46411.4|21
1646925850000|2022-03-10 15:24:10|46433.4|46413.4|46429.4|46409.4|46433.4|46413.4|46428.9|46408.9|14
1646925860000|2022-03-10 15:24:20|46411.4|46391.4|46408.4|46388.4|46417.9|46397.9|46408.4|46388.4|19
1646925870000|2022-03-10 15:24:30|46408.9|46388.9|46425.4|46405.4|46425.4|46405.4|46408.9|46388.9|3
1646925880000|2022-03-10 15:24:40|46427.4|46407.4|46428.4|46408.4|46448.9|46428.9|46427.4|46407.4|12
1646925890000|2022-03-10 15:24:50|46425.4|46405.4|46420.9|46400.9|46428.4|46408.4|46420.9|46400.9|6
1646925900000|2022-03-10 15:25:00|46418.4|46398.4|46423.4|46403.4|46424.9|46404.9|46415.9|46395.9|3
1646925910000|2022-03-10 15:25:10|46423.9|46403.9|46428.4|46408.4|46428.4|46408.4|46420.9|46400.9|2
1646925920000|2022-03-10 15:25:20|46432.4|46412.4|46452.9|46432.9|46455.4|46435.4|46432.4|46412.4|4
1646925930000|2022-03-10 15:25:30|46454.9|46434.9|46460.4|46440.4|46460.4|46440.4|46454.9|46434.9|9
1646925940000|2022-03-10 15:25:40|46462.4|46442.4|46462.9|46442.9|46465.4|46445.4|46462.4|46442.4|0
1646925950000|2022-03-10 15:25:50|46465.4|46445.4|46455.4|46435.4|46465.4|46445.4|46448.9|46428.9|10
1646925960000|2022-03-10 15:26:00|46453.4|46433.4|46459.9|46439.9|46459.9|46439.9|46452.9|46432.9|5
1646925970000|2022-03-10 15:26:10|46457.9|46437.9|46492.9|46472.9|46492.9|46472.9|46457.9|46437.9|51
1646925980000|2022-03-10 15:26:20|46490.4|46470.4|46475.4|46455.4|46490.4|46470.4|46463.9|46443.9|15
1646925990000|2022-03-10 15:26:30|46475.9|46455.9|46455.4|46435.4|46475.9|46455.9|46455.4|46435.4|12
1646926000000|2022-03-10 15:26:40|46453.4|46433.4|46447.9|46427.9|46453.4|46433.4|46447.9|46427.9|3
1646926010000|2022-03-10 15:26:50|46450.4|46430.4|46502.4|46482.4|46502.4|46482.4|46450.4|46430.4|6
1646926020000|2022-03-10 15:27:00|46500.4|46480.4|46502.9|46482.9|46505.4|46485.4|46498.4|46478.4|7
1646926030000|2022-03-10 15:27:10|46499.9|46479.9|46494.9|46474.9|46502.4|46482.4|46494.9|46474.9|7
1646926040000|2022-03-10 15:27:20|46490.4|46470.4|46477.9|46457.9|46490.4|46470.4|46477.9|46457.9|5
1646926050000|2022-03-10 15:27:30|46474.9|46454.9|46472.9|46452.9|46474.9|46454.9|46470.4|46450.4|1
1646926060000|2022-03-10 15:27:40|46467.9|46447.9|46482.4|46462.4|46482.4|46462.4|46467.9|46447.9|2
1646926070000|2022-03-10 15:27:50|46487.9|46467.9|46480.4|46460.4|46487.9|46467.9|46480.4|46460.4|7
1646926080000|2022-03-10 15:28:00|46477.9|46457.9|46460.4|46440.4|46477.9|46457.9|46460.4|46440.4|8
1646926090000|2022-03-10 15:28:10|46464.4|46444.4|46476.9|46456.9|46477.4|46457.4|46460.4|46440.4|1
1646926100000|2022-03-10 15:28:20|46477.4|46457.4|46452.9|46432.9|46477.9|46457.9|46452.9|46432.9|6
1646926110000|2022-03-10 15:28:30|46450.4|46430.4|46415.4|46395.4|46450.4|46430.4|46412.9|46392.9|14
1646926120000|2022-03-10 15:28:40|46417.4|46397.4|46442.4|46422.4|46442.4|46422.4|46417.4|46397.4|7
1646926130000|2022-03-10 15:28:50|46440.4|46420.4|46437.9|46417.9|46442.4|46422.4|46437.9|46417.9|1
1646926140000|2022-03-10 15:29:00|46433.9|46413.9|46442.9|46422.9|46442.9|46422.9|46432.9|46412.9|5
1646926150000|2022-03-10 15:29:10|46440.4|46420.4|46427.9|46407.9|46440.4|46420.4|46427.9|46407.9|2
1646926160000|2022-03-10 15:29:20|46430.4|46410.4|46432.9|46412.9|46435.4|46415.4|46430.4|46410.4|10
1646926170000|2022-03-10 15:29:30|46437.9|46417.9|46445.4|46425.4|46445.4|46425.4|46432.9|46412.9|12
1646926180000|2022-03-10 15:29:40|46442.9|46422.9|46427.9|46407.9|46442.9|46422.9|46427.9|46407.9|6
1646926190000|2022-03-10 15:29:50|46423.9|46403.9|46407.9|46387.9|46423.9|46403.9|46407.9|46387.9|16
1646926200000|2022-03-10 15:30:00|46409.9|46389.9|46417.9|46397.9|46417.9|46397.9|46409.9|46389.9|10
1646926210000|2022-03-10 15:30:10|46432.4|46412.4|46425.4|46405.4|46434.9|46414.9|46423.4|46403.4|8
1646926220000|2022-03-10 15:30:20|46423.4|46403.4|46422.9|46402.9|46425.4|46405.4|46422.9|46402.9|0
1646926230000|2022-03-10 15:30:30|46429.4|46409.4|46432.9|46412.9|46437.9|46417.9|46429.4|46409.4|6
1646926240000|2022-03-10 15:30:40|46435.4|46415.4|46427.9|46407.9|46435.4|46415.4|46427.9|46407.9|4
1646926250000|2022-03-10 15:30:50|46431.9|46411.9|46437.9|46417.9|46439.4|46419.4|46431.9|46411.9|4
1646926260000|2022-03-10 15:31:00|||||||||1
1646926270000|2022-03-10 15:31:10|46438.4|46418.4|46445.4|46425.4|46445.4|46425.4|46438.4|46418.4|5
1646926280000|2022-03-10 15:31:20|46442.9|46422.9|46435.4|46415.4|46442.9|46422.9|46435.4|46415.4|3
1646926290000|2022-03-10 15:31:30|46437.9|46417.9|46437.9|46417.9|46437.9|46417.9|46435.4|46415.4|2
1646926300000|2022-03-10 15:31:40|46435.9|46415.9|46427.9|46407.9|46435.9|46415.9|46425.4|46405.4|8
1646926310000|2022-03-10 15:31:50|46428.4|46408.4|46425.4|46405.4|46432.9|46412.9|46422.9|46402.9|6
1646926320000|2022-03-10 15:32:00|46427.4|46407.4|46427.9|46407.9|46432.9|46412.9|46427.4|46407.4|8
1646926330000|2022-03-10 15:32:10|46429.9|46409.9|46427.9|46407.9|46429.9|46409.9|46427.9|46407.9|7
1646926340000|2022-03-10 15:32:20|46425.9|46405.9|46414.9|46394.9|46425.9|46405.9|46414.9|46394.9|3
1646926350000|2022-03-10 15:32:30|46415.4|46395.4|46427.9|46407.9|46430.4|46410.4|46415.4|46395.4|1
1646926360000|2022-03-10 15:32:40|46425.9|46405.9|46432.9|46412.9|46432.9|46412.9|46425.4|46405.4|1
1646926370000|2022-03-10 15:32:50|46430.9|46410.9|46437.9|46417.9|46437.9|46417.9|46430.4|46410.4|5
1646926380000|2022-03-10 15:33:00|46440.4|46420.4|46445.4|46425.4|46452.9|46432.9|46440.4|46420.4|1
1646926390000|2022-03-10 15:33:10|46449.4|46429.4|46457.9|46437.9|46459.9|46439.9|46447.9|46427.9|3
1646926400000|2022-03-10 15:33:20|46459.9|46439.9|46478.4|46458.4|46480.4|46460.4|46459.9|46439.9|4
1646926410000|2022-03-10 15:33:30|46477.9|46457.9|46475.4|46455.4|46477.9|46457.9|46471.4|46451.4|2
1646926420000|2022-03-10 15:33:40|46472.9|46452.9|46480.4|46460.4|46480.4|46460.4|46472.9|46452.9|4
1646926430000|2022-03-10 15:33:50|46482.9|46462.9|46487.9|46467.9|46502.9|46482.9|46482.9|46462.9|21
1646926440000|2022-03-10 15:34:00|46491.4|46471.4|46459.9|46439.9|46491.4|46471.4|46459.9|46439.9|14
1646926450000|2022-03-10 15:34:10|46454.9|46434.9|46477.9|46457.9|46479.9|46459.9|46452.4|46432.4|10
1646926460000|2022-03-10 15:34:20|46477.4|46457.4|46462.4|46442.4|46477.4|46457.4|46460.4|46440.4|2
1646926470000|2022-03-10 15:34:30|46460.4|46440.4|46447.9|46427.9|46460.4|46440.4|46447.9|46427.9|4
1646926480000|2022-03-10 15:34:40|46449.4|46429.4|46445.4|46425.4|46452.4|46432.4|46445.4|46425.4|0
1646926490000|2022-03-10 15:34:50|46444.9|46424.9|46449.4|46429.4|46449.4|46429.4|46442.4|46422.4|5
1646926500000|2022-03-10 15:35:00|46447.4|46427.4|46450.4|46430.4|46450.4|46430.4|46447.4|46427.4|2
1646926510000|2022-03-10 15:35:10|46452.4|46432.4|46459.9|46439.9|46459.9|46439.9|46452.4|46432.4|0
1646926520000|2022-03-10 15:35:20|46457.4|46437.4|46454.9|46434.9|46462.4|46442.4|46452.9|46432.9|6
1646926530000|2022-03-10 15:35:30|46452.9|46432.9|46472.4|46452.4|46472.4|46452.4|46452.9|46432.9|3
1646926540000|2022-03-10 15:35:40|46474.9|46454.9|46467.4|46447.4|46474.9|46454.9|46467.4|46447.4|2
1646926550000|2022-03-10 15:35:50|46469.9|46449.9|46462.9|46442.9|46469.9|46449.9|46462.9|46442.9|1
1646926560000|2022-03-10 15:36:00|46460.9|46440.9|46454.9|46434.9|46460.9|46440.9|46454.9|46434.9|6
1646926570000|2022-03-10 15:36:10|46449.9|46429.9|46474.4|46454.4|46474.4|46454.4|46449.9|46429.9|17
1646926580000|2022-03-10 15:36:20|46474.9|46454.9|46484.9|46464.9|46484.9|46464.9|46474.9|46454.9|1
1646926590000|2022-03-10 15:36:30|46486.9|46466.9|46492.4|46472.4|46492.4|46472.4|46486.9|46466.9|1
1646926600000|2022-03-10 15:36:40|46494.9|46474.9|46499.9|46479.9|46512.4|46492.4|46492.4|46472.4|18
1646926610000|2022-03-10 15:36:50|46503.9|46483.9|46532.9|46512.9|46534.9|46514.9|46503.9|46483.9|16
1646926620000|2022-03-10 15:37:00|46532.4|46512.4|46529.4|46509.4|46532.4|46512.4|46524.9|46504.9|6
1646926630000|2022-03-10 15:37:10|46531.9|46511.9|46532.4|46512.4|46532.4|46512.4|46527.4|46507.4|5
1646926640000|2022-03-10 15:37:20|46534.9|46514.9|46545.4|46525.4|46547.4|46527.4|46534.9|46514.9|40
1646926650000|2022-03-10 15:37:30|46542.9|46522.9|46535.4|46515.4|46542.9|46522.9|46535.4|46515.4|12
1646926660000|2022-03-10 15:37:40|46532.4|46512.4|46519.9|46499.9|46532.4|46512.4|46514.9|46494.9|9
1646926670000|2022-03-10 15:37:50|46517.4|46497.4|46522.4|46502.4|46522.4|46502.4|46517.4|46497.4|10
1646926680000|2022-03-10 15:38:00|46517.4|46497.4|46521.4|46501.4|46523.9|46503.9|46515.4|46495.4|4
1646926690000|2022-03-10 15:38:10|46517.4|46497.4|46522.4|46502.4|46522.4|46502.4|46509.9|46489.9|9
1646926700000|2022-03-10 15:38:20|46524.4|46504.4|46518.4|46498.4|46539.9|46519.9|46518.4|46498.4|16
1646926710000|2022-03-10 15:38:30|46517.9|46497.9|46517.4|46497.4|46519.9|46499.9|46514.9|46494.9|1
1646926720000|2022-03-10 15:38:40|46519.9|46499.9|46520.4|46500.4|46524.9|46504.9|46519.9|46499.9|0
1646926730000|2022-03-10 15:38:50|46519.9|46499.9|46527.4|46507.4|46527.4|46507.4|46515.4|46495.4|7
1646926740000|2022-03-10 15:39:00|46527.9|46507.9|46520.4|46500.4|46529.9|46509.9|46520.4|46500.4|7
1646926750000|2022-03-10 15:39:10|46519.9|46499.9|46513.9|46493.9|46519.9|46499.9|46511.4|46491.4|33
1646926760000|2022-03-10 15:39:20|46511.4|46491.4|46520.9|46500.9|46520.9|46500.9|46506.4|46486.4|14
1646926770000|2022-03-10 15:39:30|46521.4|46501.4|46521.4|46501.4|46523.9|46503.9|46516.9|46496.9|2
1646926780000|2022-03-10 15:39:40|46520.9|46500.9|46521.4|46501.4|46523.9|46503.9|46520.9|46500.9|2
1646926790000|2022-03-10 15:39:50|46519.4|46499.4|46518.9|46498.9|46519.4|46499.4|46518.4|46498.4|13
1646926800000|2022-03-10 15:40:00|46516.4|46496.4|46511.4|46491.4|46520.3|46500.3|46511.4|46491.4|7
1646926810000|2022-03-10 15:40:10|46509.4|46489.4|46498.9|46478.9|46513.9|46493.9|46498.9|46478.9|5
1646926820000|2022-03-10 15:40:20|46496.9|46476.9|46506.4|46486.4|46510.8|46490.8|46493.9|46473.9|13
1646926830000|2022-03-10 15:40:30|46501.4|46481.4|46518.9|46498.9|46518.9|46498.9|46501.4|46481.4|7
1646926840000|2022-03-10 15:40:40|46508.9|46488.9|46506.4|46486.4|46508.9|46488.9|46496.4|46476.4|9
1646926850000|2022-03-10 15:40:50|46508.9|46488.9|46516.4|46496.4|46516.4|46496.4|46501.4|46481.4|17
1646926860000|2022-03-10 15:41:00|46513.3|46493.3|46518.3|46498.3|46518.3|46498.3|46511.4|46491.4|9
1646926870000|2022-03-10 15:41:10|46516.4|46496.4|46518.3|46498.3|46520.8|46500.8|46515.8|46495.8|1
1646926880000|2022-03-10 15:41:20|46511.4|46491.4|46488.9|46468.9|46511.4|46491.4|46488.9|46468.9|6
1646926890000|2022-03-10 15:41:30|46486.9|46466.9|46461.9|46441.9|46486.9|46466.9|46461.9|46441.9|7
1646926900000|2022-03-10 15:41:40|46466.4|46446.4|46476.4|46456.4|46476.4|46456.4|46466.4|46446.4|11
1646926910000|2022-03-10 15:41:50|46478.3|46458.3|46469.4|46449.4|46478.3|46458.3|46469.4|46449.4|0
1646926920000|2022-03-10 15:42:00|46467.4|46447.4|46471.4|46451.4|46471.4|46451.4|46467.4|46447.4|0
1646926930000|2022-03-10 15:42:10|46468.9|46448.9|46473.9|46453.9|46473.9|46453.9|46466.4|46446.4|2
1646926940000|2022-03-10 15:42:20|46475.8|46455.8|46488.3|46468.3|46496.4|46476.4|46475.8|46455.8|11
1646926950000|2022-03-10 15:42:30|46486.4|46466.4|46488.9|46468.9|46488.9|46468.9|46486.4|46466.4|1
1646926960000|2022-03-10 15:42:40|46491.4|46471.4|46491.4|46471.4|46491.4|46471.4|46486.4|46466.4|0
1646926970000|2022-03-10 15:42:50|46489.4|46469.4|46483.9|46463.9|46489.4|46469.4|46483.9|46463.9|1
1646926980000|2022-03-10 15:43:00|46483.3|46463.3|46465.8|46445.8|46483.3|46463.3|46465.8|46445.8|6
1646926990000|2022-03-10 15:43:10|46465.3|46445.3|46461.4|46441.4|46465.8|46445.8|46458.9|46438.9|1
1646927000000|2022-03-10 15:43:20|46463.3|46443.3|46471.4|46451.4|46471.9|46451.9|46463.3|46443.3|2
1646927010000|2022-03-10 15:43:30|46473.3|46453.3|46476.4|46456.4|46478.9|46458.9|46473.3|46453.3|3
1646927020000|2022-03-10 15:43:40|46481.4|46461.4|46486.9|46466.9|46488.9|46468.9|46473.9|46453.9|1
1646927030000|2022-03-10 15:43:50|46486.4|46466.4|46480.8|46460.8|46491.4|46471.4|46480.8|46460.8|7
1646927040000|2022-03-10 15:44:00|46466.3|46446.3|46471.3|46451.3|46471.3|46451.3|46463.8|46443.8|5
1646927050000|2022-03-10 15:44:10|46468.8|46448.8|46486.3|46466.3|46493.3|46473.3|46468.8|46448.8|10
1646927060000|2022-03-10 15:44:20|46488.8|46468.8|46479.4|46459.4|46488.8|46468.8|46479.4|46459.4|6
1646927070000|2022-03-10 15:44:30|46476.9|46456.9|46461.3|46441.3|46476.9|46456.9|46461.3|46441.3|4
1646927080000|2022-03-10 15:44:40|46461.9|46441.9|46461.3|46441.3|46461.9|46441.9|46461.3|46441.3|6
1646927090000|2022-03-10 15:44:50|46456.9|46436.9|46458.8|46438.8|46458.8|46438.8|46456.9|46436.9|4
1646927100000|2022-03-10 15:45:00|46456.3|46436.3|46441.3|46421.3|46456.3|46436.3|46438.8|46418.8|5
1646927110000|2022-03-10 15:45:10|46445.8|46425.8|46461.3|46441.3|46461.3|46441.3|46445.8|46425.8|5
1646927120000|2022-03-10 15:45:20|46463.3|46443.3|46463.8|46443.8|46466.3|46446.3|46461.3|46441.3|0
1646927130000|2022-03-10 15:45:30|46461.9|46441.9|46461.3|46441.3|46466.3|46446.3|46461.3|46441.3|0
1646927140000|2022-03-10 15:45:40|46463.8|46443.8|46465.8|46445.8|46468.3|46448.3|46455.8|46435.8|7
1646927150000|2022-03-10 15:45:50|46466.3|46446.3|46463.8|46443.8|46466.3|46446.3|46463.8|46443.8|1
1646927160000|2022-03-10 15:46:00|46465.8|46445.8|46452.4|46432.4|46465.8|46445.8|46452.4|46432.4|5
1646927170000|2022-03-10 15:46:10|46451.9|46431.9|46449.4|46429.4|46451.9|46431.9|46449.4|46429.4|1
1646927180000|2022-03-10 15:46:20|46451.9|46431.9|46449.4|46429.4|46454.4|46434.4|46449.4|46429.4|1
1646927190000|2022-03-10 15:46:30|46446.9|46426.9|46448.8|46428.8|46448.8|46428.8|46444.4|46424.4|3
1646927200000|2022-03-10 15:46:40|46446.9|46426.9|46449.4|46429.4|46451.9|46431.9|46446.9|46426.9|1
1646927210000|2022-03-10 15:46:50|46449.9|46429.9|46454.4|46434.4|46454.4|46434.4|46449.9|46429.9|1
1646927220000|2022-03-10 15:47:00|46456.3|46436.3|46461.3|46441.3|46463.8|46443.8|46456.3|46436.3|3
1646927230000|2022-03-10 15:47:10|46459.4|46439.4|46463.8|46443.8|46466.9|46446.9|46459.4|46439.4|0
1646927240000|2022-03-10 15:47:20|46461.3|46441.3|46461.3|46441.3|46461.3|46441.3|46459.4|46439.4|1
1646927250000|2022-03-10 15:47:30|46459.4|46439.4|46461.3|46441.3|46461.3|46441.3|46459.4|46439.4|0
1646927260000|2022-03-10 15:47:40|46459.4|46439.4|46461.3|46441.3|46461.3|46441.3|46459.4|46439.4|1
1646927270000|2022-03-10 15:47:50|46459.4|46439.4|46459.3|46439.3|46461.3|46441.3|46459.3|46439.3|0
1646927280000|2022-03-10 15:48:00|46461.3|46441.3|46461.3|46441.3|46461.3|46441.3|46461.3|46441.3|1
1646927290000|2022-03-10 15:48:10|46461.8|46441.8|46464.3|46444.3|46471.3|46451.3|46461.8|46441.8|8
1646927300000|2022-03-10 15:48:20|46466.8|46446.8|46462.4|46442.4|46466.8|46446.8|46462.4|46442.4|2
1646927310000|2022-03-10 15:48:30|46464.3|46444.3|46468.8|46448.8|46470.8|46450.8|46464.3|46444.3|4
1646927320000|2022-03-10 15:48:40|46471.3|46451.3|46481.3|46461.3|46481.3|46461.3|46471.3|46451.3|1
1646927330000|2022-03-10 15:48:50|46483.3|46463.3|46501.8|46481.8|46501.8|46481.8|46483.3|46463.3|4
1646927340000|2022-03-10 15:49:00|46506.3|46486.3|46501.3|46481.3|46506.3|46486.3|46500.8|46480.8|6
1646927350000|2022-03-10 15:49:10|46506.3|46486.3|46516.3|46496.3|46516.3|46496.3|46501.3|46481.3|1
1646927360000|2022-03-10 15:49:20|46518.8|46498.8|46509.3|46489.3|46518.8|46498.8|46509.3|46489.3|4
1646927370000|2022-03-10 15:49:30|46511.3|46491.3|46516.3|46496.3|46518.8|46498.8|46511.3|46491.3|2
1646927380000|2022-03-10 15:49:40|46518.3|46498.3|46528.8|46508.8|46528.8|46508.8|46516.3|46496.3|2
1646927390000|2022-03-10 15:49:50|46531.3|46511.3|46526.3|46506.3|46538.8|46518.8|46526.3|46506.3|13
1646927400000|2022-03-10 15:50:00|46523.8|46503.8|46526.3|46506.3|46526.3|46506.3|46518.3|46498.3|6
1646927410000|2022-03-10 15:50:10|46528.8|46508.8|46531.8|46511.8|46531.8|46511.8|46526.3|46506.3|6
1646927420000|2022-03-10 15:50:20|46531.3|46511.3|46552.4|46532.4|46553.8|46533.8|46531.3|46511.3|12
1646927430000|2022-03-10 15:50:30|46553.3|46533.3|46546.3|46526.3|46558.8|46538.8|46546.3|46526.3|7
1646927440000|2022-03-10 15:50:40|46548.8|46528.8|46548.3|46528.3|46553.8|46533.8|46543.8|46523.8|16
1646927450000|2022-03-10 15:50:50|46550.8|46530.8|46561.3|46541.3|46563.8|46543.8|46546.3|46526.3|7
1646927460000|2022-03-10 15:51:00|46559.3|46539.3|46553.8|46533.8|46561.3|46541.3|46551.3|46531.3|7
1646927470000|2022-03-10 15:51:10|46551.8|46531.8|46543.8|46523.8|46553.8|46533.8|46543.8|46523.8|6
1646927480000|2022-03-10 15:51:20|46541.3|46521.3|46541.3|46521.3|46546.3|46526.3|46538.8|46518.8|4
1646927490000|2022-03-10 15:51:30|46541.8|46521.8|46541.3|46521.3|46546.3|46526.3|46541.3|46521.3|1
1646927500000|2022-03-10 15:51:40|46538.8|46518.8|46521.3|46501.3|46538.8|46518.8|46521.3|46501.3|13
1646927510000|2022-03-10 15:51:50|46519.3|46499.3|46511.3|46491.3|46521.3|46501.3|46511.3|46491.3|7
1646927520000|2022-03-10 15:52:00|46508.8|46488.8|46492.3|46472.3|46511.3|46491.3|46492.3|46472.3|9
1646927530000|2022-03-10 15:52:10|46490.4|46470.4|46481.3|46461.3|46491.8|46471.8|46479.3|46459.3|6
1646927540000|2022-03-10 15:52:20|46481.8|46461.8|46491.3|46471.3|46496.3|46476.3|46481.8|46461.8|10
1646927550000|2022-03-10 15:52:30|46488.8|46468.8|46478.8|46458.8|46490.8|46470.8|46478.8|46458.8|3
1646927560000|2022-03-10 15:52:40|46481.3|46461.3|46481.8|46461.8|46483.8|46463.8|46476.8|46456.8|5
1646927570000|2022-03-10 15:52:50|46479.8|46459.8|46479.8|46459.8|46479.8|46459.8|46477.3|46457.3|0
1646927580000|2022-03-10 15:53:00|46481.8|46461.8|46491.3|46471.3|46493.8|46473.8|46479.8|46459.8|6
1646927590000|2022-03-10 15:53:10|46488.8|46468.8|46474.3|46454.3|46488.8|46468.8|46474.3|46454.3|6
1646927600000|2022-03-10 15:53:20|46471.8|46451.8|46466.3|46446.3|46471.8|46451.8|46461.3|46441.3|2
1646927610000|2022-03-10 15:53:30|46463.8|46443.8|46463.3|46443.3|46466.3|46446.3|46461.3|46441.3|3
1646927620000|2022-03-10 15:53:40|46451.3|46431.3|46458.8|46438.8|46458.8|46438.8|46451.3|46431.3|11
1646927630000|2022-03-10 15:53:50|46461.3|46441.3|46453.8|46433.8|46461.3|46441.3|46453.8|46433.8|0
1646927640000|2022-03-10 15:54:00|46451.8|46431.8|46453.8|46433.8|46453.8|46433.8|46451.3|46431.3|2
1646927650000|2022-03-10 15:54:10|46455.8|46435.8|46453.8|46433.8|46456.3|46436.3|46453.8|46433.8|4
1646927660000|2022-03-10 15:54:20|46451.3|46431.3|46443.8|46423.8|46451.3|46431.3|46441.3|46421.3|4
1646927670000|2022-03-10 15:54:30|46445.8|46425.8|46446.3|46426.3|46446.3|46426.3|46445.8|46425.8|2
1646927680000|2022-03-10 15:54:40|46444.3|46424.3|46443.8|46423.8|46444.3|46424.3|46443.8|46423.8|1
1646927690000|2022-03-10 15:54:50|46446.8|46426.8|46449.3|46429.3|46449.3|46429.3|46446.8|46426.8|2
1646927700000|2022-03-10 15:55:00|46441.8|46421.8|46424.8|46404.8|46441.8|46421.8|46424.8|46404.8|8
1646927710000|2022-03-10 15:55:10|46421.3|46401.3|46421.3|46401.3|46421.3|46401.3|46416.8|46396.8|1
1646927720000|2022-03-10 15:55:20|46418.8|46398.8|46416.3|46396.3|46418.8|46398.8|46416.3|46396.3|3
1646927730000|2022-03-10 15:55:30|46418.8|46398.8|46423.3|46403.3|46423.3|46403.3|46418.8|46398.8|9
1646927740000|2022-03-10 15:55:40|46423.8|46403.8|46421.3|46401.3|46428.8|46408.8|46421.3|46401.3|3
1646927750000|2022-03-10 15:55:50|46414.3|46394.3|46418.8|46398.8|46418.8|46398.8|46411.3|46391.3|3
1646927760000|2022-03-10 15:56:00|46419.3|46399.3|46431.3|46411.3|46431.3|46411.3|46419.3|46399.3|8
1646927770000|2022-03-10 15:56:10|46428.8|46408.8|46426.8|46406.8|46431.3|46411.3|46424.3|46404.3|4
1646927780000|2022-03-10 15:56:20|46428.8|46408.8|46451.3|46431.3|46456.3|46436.3|46428.8|46408.8|10
1646927790000|2022-03-10 15:56:30|46449.3|46429.3|46456.3|46436.3|46458.8|46438.8|46448.8|46428.8|6
1646927800000|2022-03-10 15:56:40|46454.3|46434.3|46451.3|46431.3|46454.3|46434.3|46446.8|46426.8|1
1646927810000|2022-03-10 15:56:50|46446.3|46426.3|46441.3|46421.3|46446.3|46426.3|46441.3|46421.3|5
1646927820000|2022-03-10 15:57:00|46438.8|46418.8|46418.8|46398.8|46441.3|46421.3|46418.8|46398.8|11
1646927830000|2022-03-10 15:57:10|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|46416.3|46396.3|3
1646927840000|2022-03-10 15:57:20|46409.3|46389.3|46401.3|46381.3|46409.3|46389.3|46401.3|46381.3|6
1646927850000|2022-03-10 15:57:30|46406.3|46386.3|46436.3|46416.3|46436.3|46416.3|46406.3|46386.3|13
1646927860000|2022-03-10 15:57:40|46438.3|46418.3|46436.3|46416.3|46441.3|46421.3|46436.3|46416.3|6
1646927870000|2022-03-10 15:57:50|46431.3|46411.3|46430.8|46410.8|46431.3|46411.3|46430.8|46410.8|3
1646927880000|2022-03-10 15:58:00|46428.8|46408.8|46421.3|46401.3|46428.8|46408.8|46421.3|46401.3|0
1646927890000|2022-03-10 15:58:10|46423.3|46403.3|46423.8|46403.8|46423.8|46403.8|46421.3|46401.3|1
1646927900000|2022-03-10 15:58:20|46428.8|46408.8|46435.3|46415.3|46435.3|46415.3|46428.8|46408.8|2
1646927910000|2022-03-10 15:58:30|46436.3|46416.3|46448.8|46428.8|46451.3|46431.3|46436.3|46416.3|1
1646927920000|2022-03-10 15:58:40|46446.3|46426.3|46446.3|46426.3|46446.3|46426.3|46446.3|46426.3|16
1646927930000|2022-03-10 15:58:50|46444.3|46424.3|46439.3|46419.3|46444.3|46424.3|46439.3|46419.3|2
1646927940000|2022-03-10 15:59:00|46438.3|46418.3|46426.3|46406.3|46438.3|46418.3|46423.8|46403.8|8
1646927950000|2022-03-10 15:59:10|46430.8|46410.8|46441.3|46421.3|46441.3|46421.3|46430.8|46410.8|6
1646927960000|2022-03-10 15:59:20|46436.3|46416.3|46436.3|46416.3|46436.3|46416.3|46436.3|46416.3|3
1646927970000|2022-03-10 15:59:30|46434.3|46414.3|46433.3|46413.3|46434.3|46414.3|46428.8|46408.8|6
1646927980000|2022-03-10 15:59:40|46433.8|46413.8|46433.8|46413.8|46433.8|46413.8|46433.8|46413.8|0
1646927990000|2022-03-10 15:59:50|46433.3|46413.3|46436.3|46416.3|46436.3|46416.3|46433.3|46413.3|3
1646928000000|2022-03-10 16:00:00|46431.8|46411.8|46436.3|46416.3|46436.3|46416.3|46426.3|46406.3|3
1646928010000|2022-03-10 16:00:10|46433.8|46413.8|46436.3|46416.3|46438.8|46418.8|46426.3|46406.3|9
1646928020000|2022-03-10 16:00:20|46433.8|46413.8|46426.3|46406.3|46436.3|46416.3|46426.3|46406.3|0
1646928030000|2022-03-10 16:00:30|46428.8|46408.8|46433.8|46413.8|46433.8|46413.8|46428.8|46408.8|2
1646928040000|2022-03-10 16:00:40|46433.3|46413.3|46441.3|46421.3|46441.3|46421.3|46431.3|46411.3|2
1646928050000|2022-03-10 16:00:50|46436.8|46416.8|46409.3|46389.3|46436.8|46416.8|46409.3|46389.3|9
1646928060000|2022-03-10 16:01:00|46408.8|46388.8|46418.8|46398.8|46418.8|46398.8|46406.3|46386.3|9
1646928070000|2022-03-10 16:01:10|46419.3|46399.3|46426.3|46406.3|46428.3|46408.3|46419.3|46399.3|2
1646928080000|2022-03-10 16:01:20|46425.8|46405.8|46429.8|46409.8|46429.8|46409.8|46425.8|46405.8|18
1646928090000|2022-03-10 16:01:30|46441.3|46421.3|46436.8|46416.8|46444.8|46424.8|46434.3|46414.3|7
1646928100000|2022-03-10 16:01:40|46437.3|46417.3|46446.3|46426.3|46448.3|46428.3|46437.3|46417.3|16
1646928110000|2022-03-10 16:01:50|46443.8|46423.8|46446.3|46426.3|46446.3|46426.3|46441.3|46421.3|0
1646928120000|2022-03-10 16:02:00|46441.3|46421.3|46436.3|46416.3|46441.3|46421.3|46436.3|46416.3|10
1646928130000|2022-03-10 16:02:10|46436.8|46416.8|46433.3|46413.3|46439.3|46419.3|46431.3|46411.3|6
1646928140000|2022-03-10 16:02:20|46429.3|46409.3|46426.8|46406.8|46429.3|46409.3|46426.8|46406.8|3
1646928150000|2022-03-10 16:02:30|46426.3|46406.3|46426.3|46406.3|46426.8|46406.8|46426.3|46406.3|4
1646928160000|2022-03-10 16:02:40|46423.8|46403.8|46421.3|46401.3|46423.8|46403.8|46421.3|46401.3|5
1646928170000|2022-03-10 16:02:50|46419.3|46399.3|46421.3|46401.3|46421.3|46401.3|46419.3|46399.3|2
1646928180000|2022-03-10 16:03:00|46420.8|46400.8|46421.3|46401.3|46421.3|46401.3|46420.8|46400.8|0
1646928190000|2022-03-10 16:03:10|46421.8|46401.8|46431.3|46411.3|46431.3|46411.3|46421.8|46401.8|4
1646928200000|2022-03-10 16:03:20|46433.8|46413.8|46427.8|46407.8|46436.3|46416.3|46427.8|46407.8|6
1646928210000|2022-03-10 16:03:30|46427.3|46407.3|46412.8|46392.8|46427.3|46407.3|46412.8|46392.8|11
1646928220000|2022-03-10 16:03:40|46410.3|46390.3|46389.3|46369.3|46412.8|46392.8|46386.3|46366.3|10
1646928230000|2022-03-10 16:03:50|46391.8|46371.8|46394.3|46374.3|46394.3|46374.3|46391.8|46371.8|9
1646928240000|2022-03-10 16:04:00|46393.8|46373.8|46396.3|46376.3|46396.3|46376.3|46393.8|46373.8|1
1646928250000|2022-03-10 16:04:10|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|1
1646928260000|2022-03-10 16:04:20|46397.3|46377.3|46396.8|46376.8|46397.3|46377.3|46396.8|46376.8|4
1646928270000|2022-03-10 16:04:30|46401.3|46381.3|46414.3|46394.3|46414.3|46394.3|46401.3|46381.3|5
1646928280000|2022-03-10 16:04:40|46424.3|46404.3|46421.8|46401.8|46424.3|46404.3|46419.3|46399.3|9
1646928290000|2022-03-10 16:04:50|46419.8|46399.8|46419.3|46399.3|46421.8|46401.8|46416.8|46396.8|2
1646928300000|2022-03-10 16:05:00|46416.8|46396.8|46419.3|46399.3|46424.3|46404.3|46416.8|46396.8|6
1646928310000|2022-03-10 16:05:10|46421.3|46401.3|46426.8|46406.8|46426.8|46406.8|46419.8|46399.8|8
1646928320000|2022-03-10 16:05:20|46431.3|46411.3|46421.8|46401.8|46431.8|46411.8|46421.8|46401.8|6
1646928330000|2022-03-10 16:05:30|46421.3|46401.3|46416.8|46396.8|46421.3|46401.3|46411.8|46391.8|12
1646928340000|2022-03-10 16:05:40|46417.3|46397.3|46414.3|46394.3|46417.3|46397.3|46414.3|46394.3|5
1646928350000|2022-03-10 16:05:50|46412.3|46392.3|46406.8|46386.8|46412.3|46392.3|46401.8|46381.8|5
1646928360000|2022-03-10 16:06:00|46402.8|46382.8|46394.3|46374.3|46402.8|46382.8|46392.3|46372.3|52
1646928370000|2022-03-10 16:06:10|46391.8|46371.8|46379.8|46359.8|46391.8|46371.8|46379.8|46359.8|11
1646928380000|2022-03-10 16:06:20|46381.8|46361.8|46378.8|46358.8|46381.8|46361.8|46377.3|46357.3|7
1646928390000|2022-03-10 16:06:30|46376.8|46356.8|46378.3|46358.3|46378.3|46358.3|46373.8|46353.8|5
1646928400000|2022-03-10 16:06:40|46376.3|46356.3|46379.8|46359.8|46380.3|46360.3|46376.3|46356.3|5
1646928410000|2022-03-10 16:06:50|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|2
1646928420000|2022-03-10 16:07:00|46379.8|46359.8|46376.8|46356.8|46379.8|46359.8|46374.8|46354.8|6
1646928430000|2022-03-10 16:07:10|46378.8|46358.8|46386.8|46366.8|46386.8|46366.8|46378.8|46358.8|3
1646928440000|2022-03-10 16:07:20|46386.3|46366.3|46377.3|46357.3|46386.3|46366.3|46377.3|46357.3|2
1646928450000|2022-03-10 16:07:30|46379.3|46359.3|46384.3|46364.3|46384.3|46364.3|46379.3|46359.3|4
1646928460000|2022-03-10 16:07:40|46386.3|46366.3|46379.8|46359.8|46386.8|46366.8|46379.8|46359.8|17
1646928470000|2022-03-10 16:07:50|46379.3|46359.3|46371.8|46351.8|46379.3|46359.3|46369.3|46349.3|4
1646928480000|2022-03-10 16:08:00|46369.3|46349.3|46371.8|46351.8|46371.8|46351.8|46369.3|46349.3|2
1646928490000|2022-03-10 16:08:10|46374.3|46354.3|46381.3|46361.3|46385.8|46365.8|46374.3|46354.3|15
1646928500000|2022-03-10 16:08:20|46380.8|46360.8|46381.3|46361.3|46386.3|46366.3|46380.8|46360.8|0
1646928510000|2022-03-10 16:08:30|46383.8|46363.8|46386.3|46366.3|46386.3|46366.3|46381.3|46361.3|3
1646928520000|2022-03-10 16:08:40|46390.8|46370.8|46396.3|46376.3|46401.3|46381.3|46390.8|46370.8|7
1646928530000|2022-03-10 16:08:50|46398.8|46378.8|46398.8|46378.8|46398.8|46378.8|46398.8|46378.8|7
1646928540000|2022-03-10 16:09:00|46400.8|46380.8|46401.8|46381.8|46401.8|46381.8|46396.3|46376.3|9
1646928550000|2022-03-10 16:09:10|46403.8|46383.8|46403.8|46383.8|46406.3|46386.3|46401.3|46381.3|0
1646928560000|2022-03-10 16:09:20|46404.3|46384.3|46406.3|46386.3|46406.3|46386.3|46404.3|46384.3|1
1646928580000|2022-03-10 16:09:40|||||||||1
1646928590000|2022-03-10 16:09:50|46408.3|46388.3|46403.8|46383.8|46410.8|46390.8|46403.8|46383.8|5
1646928600000|2022-03-10 16:10:00|46403.3|46383.3|46403.8|46383.8|46406.3|46386.3|46401.3|46381.3|0
1646928610000|2022-03-10 16:10:10|46405.8|46385.8|46393.8|46373.8|46406.3|46386.3|46393.8|46373.8|4
1646928620000|2022-03-10 16:10:20|46403.3|46383.3|46403.8|46383.8|46403.8|46383.8|46403.3|46383.3|4
1646928630000|2022-03-10 16:10:30|46401.3|46381.3|46406.3|46386.3|46406.3|46386.3|46398.8|46378.8|5
1646928640000|2022-03-10 16:10:40|46408.3|46388.3|46410.8|46390.8|46411.3|46391.3|46408.3|46388.3|2
1646928650000|2022-03-10 16:10:50|46408.8|46388.8|46408.8|46388.8|46411.3|46391.3|46408.8|46388.8|1
1646928660000|2022-03-10 16:11:00|46406.8|46386.8|46406.3|46386.3|46406.8|46386.8|46406.3|46386.3|1
1646928670000|2022-03-10 16:11:10|46404.3|46384.3|46406.3|46386.3|46406.3|46386.3|46401.3|46381.3|1
1646928680000|2022-03-10 16:11:20|46404.3|46384.3|46401.3|46381.3|46406.3|46386.3|46401.3|46381.3|7
1646928690000|2022-03-10 16:11:30|46399.3|46379.3|46398.8|46378.8|46399.3|46379.3|46398.8|46378.8|0
1646928700000|2022-03-10 16:11:40|46396.3|46376.3|46395.8|46375.8|46396.3|46376.3|46391.3|46371.3|5
1646928710000|2022-03-10 16:11:50|46393.8|46373.8|46388.8|46368.8|46393.8|46373.8|46388.8|46368.8|2
1646928720000|2022-03-10 16:12:00|46386.8|46366.8|46381.8|46361.8|46386.8|46366.8|46381.8|46361.8|2
1646928730000|2022-03-10 16:12:10|46383.8|46363.8|46401.8|46381.8|46406.3|46386.3|46383.8|46363.8|10
1646928740000|2022-03-10 16:12:20|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|0
1646928750000|2022-03-10 16:12:30|46401.3|46381.3|46391.3|46371.3|46401.3|46381.3|46391.3|46371.3|4
1646928760000|2022-03-10 16:12:40|46389.3|46369.3|46384.3|46364.3|46391.3|46371.3|46384.3|46364.3|0
1646928770000|2022-03-10 16:12:50|46383.8|46363.8|46371.3|46351.3|46383.8|46363.8|46371.3|46351.3|2
1646928780000|2022-03-10 16:13:00|46370.8|46350.8|46368.8|46348.8|46371.3|46351.3|46368.8|46348.8|0
1646928790000|2022-03-10 16:13:10|46370.8|46350.8|46377.8|46357.8|46377.8|46357.8|46368.8|46348.8|2
1646928800000|2022-03-10 16:13:20|46380.8|46360.8|46386.8|46366.8|46388.8|46368.8|46380.8|46360.8|4
1646928810000|2022-03-10 16:13:30|46384.8|46364.8|46393.8|46373.8|46396.3|46376.3|46379.3|46359.3|12
1646928820000|2022-03-10 16:13:40|46391.3|46371.3|46381.3|46361.3|46391.3|46371.3|46378.8|46358.8|0
1646928830000|2022-03-10 16:13:50|46379.3|46359.3|46381.3|46361.3|46381.3|46361.3|46379.3|46359.3|0
1646928840000|2022-03-10 16:14:00|46379.3|46359.3|46381.3|46361.3|46381.3|46361.3|46378.8|46358.8|0
1646928850000|2022-03-10 16:14:10|46378.8|46358.8|46376.8|46356.8|46378.8|46358.8|46374.3|46354.3|3
1646928860000|2022-03-10 16:14:20|46377.3|46357.3|46379.3|46359.3|46379.3|46359.3|46376.8|46356.8|0
1646928870000|2022-03-10 16:14:30|46381.3|46361.3|46376.3|46356.3|46381.3|46361.3|46376.3|46356.3|0
1646928880000|2022-03-10 16:14:40|46378.8|46358.8|46376.3|46356.3|46378.8|46358.8|46376.3|46356.3|1
1646928890000|2022-03-10 16:14:50|46376.8|46356.8|46395.3|46375.3|46395.3|46375.3|46376.8|46356.8|15
1646928900000|2022-03-10 16:15:00|46393.8|46373.8|46396.3|46376.3|46396.3|46376.3|46389.3|46369.3|6
1646928910000|2022-03-10 16:15:10|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|4
1646928920000|2022-03-10 16:15:20|46401.8|46381.8|46405.8|46385.8|46405.8|46385.8|46401.3|46381.3|1
1646928930000|2022-03-10 16:15:30|46403.8|46383.8|46416.3|46396.3|46416.3|46396.3|46403.8|46383.8|2
1646928940000|2022-03-10 16:15:40|46418.8|46398.8|46421.3|46401.3|46421.3|46401.3|46418.8|46398.8|6
1646928950000|2022-03-10 16:15:50|46416.3|46396.3|46418.8|46398.8|46421.3|46401.3|46416.3|46396.3|1
1646928960000|2022-03-10 16:16:00|46416.3|46396.3|46421.3|46401.3|46421.3|46401.3|46416.3|46396.3|1
1646928970000|2022-03-10 16:16:10|46419.3|46399.3|46418.3|46398.3|46421.3|46401.3|46416.3|46396.3|3
1646928980000|2022-03-10 16:16:20|46416.3|46396.3|46416.3|46396.3|46419.3|46399.3|46416.3|46396.3|3
1646928990000|2022-03-10 16:16:30|46418.3|46398.3|46439.3|46419.3|46439.3|46419.3|46418.3|46398.3|4
1646929000000|2022-03-10 16:16:40|46437.3|46417.3|46438.8|46418.8|46442.8|46422.8|46437.3|46417.3|1
1646929010000|2022-03-10 16:16:50|||||||||2
1646929020000|2022-03-10 16:17:00|46436.8|46416.8|46436.3|46416.3|46436.8|46416.8|46435.8|46415.8|4
1646929040000|2022-03-10 16:17:20|46438.3|46418.3|46436.3|46416.3|46448.3|46428.3|46436.3|46416.3|8
1646929050000|2022-03-10 16:17:30|46438.3|46418.3|46450.8|46430.8|46452.8|46432.8|46438.3|46418.3|7
1646929060000|2022-03-10 16:17:40|46448.8|46428.8|46450.8|46430.8|46451.3|46431.3|46446.3|46426.3|9
1646929070000|2022-03-10 16:17:50|46446.3|46426.3|46434.8|46414.8|46446.3|46426.3|46434.8|46414.8|9
1646929080000|2022-03-10 16:18:00|46432.3|46412.3|46411.3|46391.3|46432.3|46412.3|46411.3|46391.3|4
1646929090000|2022-03-10 16:18:10|46407.3|46387.3|46406.8|46386.8|46407.3|46387.3|46406.8|46386.8|6
1646929100000|2022-03-10 16:18:20|46406.3|46386.3|46396.3|46376.3|46406.3|46386.3|46393.8|46373.8|3
1646929110000|2022-03-10 16:18:30|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|46398.3|46378.3|3
1646929120000|2022-03-10 16:18:40|46396.3|46376.3|46396.3|46376.3|46396.3|46376.3|46391.8|46371.8|5
1646929130000|2022-03-10 16:18:50|46396.8|46376.8|46398.8|46378.8|46398.8|46378.8|46396.3|46376.3|4
1646929140000|2022-03-10 16:19:00|46400.8|46380.8|46398.8|46378.8|46400.8|46380.8|46398.8|46378.8|41
1646929150000|2022-03-10 16:19:10|46396.8|46376.8|46399.3|46379.3|46399.3|46379.3|46396.8|46376.8|2
1646929160000|2022-03-10 16:19:20|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|46396.8|46376.8|2
1646929180000|2022-03-10 16:19:40|||||||||1
1646929190000|2022-03-10 16:19:50|46394.8|46374.8|46396.3|46376.3|46396.8|46376.8|46388.8|46368.8|9
1646929200000|2022-03-10 16:20:00|46394.3|46374.3|46391.3|46371.3|46396.3|46376.3|46391.3|46371.3|3
1646929210000|2022-03-10 16:20:10|46389.3|46369.3|46388.8|46368.8|46389.3|46369.3|46386.3|46366.3|5
1646929220000|2022-03-10 16:20:20|46391.3|46371.3|46401.3|46381.3|46401.3|46381.3|46391.3|46371.3|9
1646929230000|2022-03-10 16:20:30|46401.8|46381.8|46399.3|46379.3|46403.8|46383.8|46399.3|46379.3|5
1646929240000|2022-03-10 16:20:40|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46398.8|46378.8|1
1646929250000|2022-03-10 16:20:50|46399.3|46379.3|46396.3|46376.3|46400.8|46380.8|46396.3|46376.3|3
1646929260000|2022-03-10 16:21:00|46400.3|46380.3|46401.3|46381.3|46401.3|46381.3|46398.8|46378.8|3
1646929270000|2022-03-10 16:21:10|46401.8|46381.8|46401.8|46381.8|46401.8|46381.8|46399.8|46379.8|6
1646929280000|2022-03-10 16:21:20|46403.8|46383.8|46401.3|46381.3|46403.8|46383.8|46399.3|46379.3|3
1646929290000|2022-03-10 16:21:30|46398.8|46378.8|46396.3|46376.3|46398.8|46378.8|46396.3|46376.3|6
1646929300000|2022-03-10 16:21:40|46398.8|46378.8|46388.8|46368.8|46398.8|46378.8|46386.3|46366.3|1
1646929310000|2022-03-10 16:21:50|46393.3|46373.3|46391.3|46371.3|46393.8|46373.8|46391.3|46371.3|17
1646929320000|2022-03-10 16:22:00|46388.8|46368.8|46388.8|46368.8|46391.3|46371.3|46386.3|46366.3|5
1646929330000|2022-03-10 16:22:10|46390.8|46370.8|46391.3|46371.3|46391.3|46371.3|46388.8|46368.8|3
1646929340000|2022-03-10 16:22:20|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|46393.8|46373.8|3
1646929350000|2022-03-10 16:22:30|46391.3|46371.3|46391.3|46371.3|46391.3|46371.3|46391.3|46371.3|1
1646929360000|2022-03-10 16:22:40|46393.3|46373.3|46393.8|46373.8|46396.3|46376.3|46391.3|46371.3|2
1646929370000|2022-03-10 16:22:50|46391.8|46371.8|46398.8|46378.8|46398.8|46378.8|46391.3|46371.3|5
1646929380000|2022-03-10 16:23:00|46400.8|46380.8|46401.3|46381.3|46401.3|46381.3|46398.8|46378.8|3
1646929390000|2022-03-10 16:23:10|46399.3|46379.3|46401.3|46381.3|46401.3|46381.3|46399.3|46379.3|7
1646929400000|2022-03-10 16:23:20|46398.8|46378.8|46416.3|46396.3|46416.3|46396.3|46398.8|46378.8|7
1646929410000|2022-03-10 16:23:30|46418.3|46398.3|46428.8|46408.8|46428.8|46408.8|46416.3|46396.3|4
1646929420000|2022-03-10 16:23:40|46431.3|46411.3|46426.3|46406.3|46431.3|46411.3|46426.3|46406.3|5
1646929430000|2022-03-10 16:23:50|46424.3|46404.3|46413.8|46393.8|46424.3|46404.3|46413.8|46393.8|7
1646929440000|2022-03-10 16:24:00|46411.3|46391.3|46403.8|46383.8|46411.3|46391.3|46403.8|46383.8|1
1646929450000|2022-03-10 16:24:10|46401.3|46381.3|46401.3|46381.3|46401.3|46381.3|46396.3|46376.3|6
1646929460000|2022-03-10 16:24:20|46403.3|46383.3|46416.3|46396.3|46420.3|46400.3|46401.3|46381.3|4
1646929470000|2022-03-10 16:24:30|46418.8|46398.8|46418.8|46398.8|46421.3|46401.3|46418.8|46398.8|0
1646929480000|2022-03-10 16:24:40|46420.8|46400.8|46431.3|46411.3|46431.3|46411.3|46420.8|46400.8|4
1646929490000|2022-03-10 16:24:50|46429.3|46409.3|46431.3|46411.3|46433.8|46413.8|46429.3|46409.3|6
1646929500000|2022-03-10 16:25:00|46428.8|46408.8|46426.3|46406.3|46428.8|46408.8|46424.3|46404.3|3
1646929510000|2022-03-10 16:25:10|46421.3|46401.3|46409.3|46389.3|46426.3|46406.3|46409.3|46389.3|5
1646929520000|2022-03-10 16:25:20|46408.8|46388.8|46416.3|46396.3|46416.3|46396.3|46408.8|46388.8|2
1646929530000|2022-03-10 16:25:30|46418.8|46398.8|46431.3|46411.3|46433.3|46413.3|46418.8|46398.8|7
1646929540000|2022-03-10 16:25:40|46429.3|46409.3|46428.3|46408.3|46431.3|46411.3|46426.3|46406.3|4
1646929550000|2022-03-10 16:25:50|46428.8|46408.8|46428.8|46408.8|46428.8|46408.8|46428.8|46408.8|3
1646929560000|2022-03-10 16:26:00|46433.8|46413.8|46438.8|46418.8|46438.8|46418.8|46431.3|46411.3|9
1646929570000|2022-03-10 16:26:10|46436.3|46416.3|46428.8|46408.8|46438.3|46418.3|46428.8|46408.8|4
1646929580000|2022-03-10 16:26:20|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|2
1646929590000|2022-03-10 16:26:30|46428.8|46408.8|46431.3|46411.3|46431.3|46411.3|46428.8|46408.8|6
1646929600000|2022-03-10 16:26:40|46429.3|46409.3|46426.3|46406.3|46429.3|46409.3|46426.3|46406.3|5
1646929610000|2022-03-10 16:26:50|46424.3|46404.3|46421.3|46401.3|46424.3|46404.3|46418.8|46398.8|4
1646929620000|2022-03-10 16:27:00|46419.3|46399.3|46406.8|46386.8|46419.3|46399.3|46406.8|46386.8|6
1646929630000|2022-03-10 16:27:10|46408.8|46388.8|46418.8|46398.8|46418.8|46398.8|46408.8|46388.8|4
1646929640000|2022-03-10 16:27:20|46419.3|46399.3|46416.3|46396.3|46428.8|46408.8|46413.8|46393.8|5
1646929650000|2022-03-10 16:27:30|46414.3|46394.3|46416.3|46396.3|46416.3|46396.3|46406.8|46386.8|3
1646929660000|2022-03-10 16:27:40|46413.8|46393.8|46416.3|46396.3|46418.8|46398.8|46413.8|46393.8|4
1646929670000|2022-03-10 16:27:50|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|46406.3|46386.3|1
1646929680000|2022-03-10 16:28:00|46408.8|46388.8|46401.3|46381.3|46408.8|46388.8|46401.3|46381.3|9
1646929690000|2022-03-10 16:28:10|46399.3|46379.3|46411.3|46391.3|46411.3|46391.3|46399.3|46379.3|7
1646929700000|2022-03-10 16:28:20|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|0
1646929710000|2022-03-10 16:28:30|46401.8|46381.8|46398.8|46378.8|46401.8|46381.8|46398.8|46378.8|1
1646929720000|2022-03-10 16:28:40|46393.8|46373.8|46381.3|46361.3|46393.8|46373.8|46381.3|46361.3|6
1646929730000|2022-03-10 16:28:50|46383.8|46363.8|46391.3|46371.3|46391.3|46371.3|46383.8|46363.8|4
1646929740000|2022-03-10 16:29:00|46393.3|46373.3|46399.3|46379.3|46401.3|46381.3|46393.3|46373.3|6
1646929750000|2022-03-10 16:29:10|46401.3|46381.3|46398.8|46378.8|46401.3|46381.3|46398.8|46378.8|0
1646929760000|2022-03-10 16:29:20|46396.8|46376.8|46401.3|46381.3|46406.8|46386.8|46396.3|46376.3|5
1646929770000|2022-03-10 16:29:30|46396.3|46376.3|46401.3|46381.3|46403.8|46383.8|46396.3|46376.3|2
1646929780000|2022-03-10 16:29:40|46403.8|46383.8|46398.8|46378.8|46403.8|46383.8|46398.8|46378.8|0
1646929790000|2022-03-10 16:29:50|46405.8|46385.8|46405.8|46385.8|46405.8|46385.8|46405.8|46385.8|4
1646929810000|2022-03-10 16:30:10|46403.3|46383.3|46387.8|46367.8|46403.3|46383.3|46387.8|46367.8|10
1646929820000|2022-03-10 16:30:20|46383.3|46363.3|46378.8|46358.8|46383.3|46363.3|46378.8|46358.8|4
1646929830000|2022-03-10 16:30:30|46380.8|46360.8|46385.8|46365.8|46390.3|46370.3|46380.8|46360.8|12
1646929840000|2022-03-10 16:30:40|46383.3|46363.3|46381.3|46361.3|46383.3|46363.3|46381.3|46361.3|1
1646929860000|2022-03-10 16:31:00|46372.3|46352.3|46381.3|46361.3|46381.3|46361.3|46369.3|46349.3|23
1646929870000|2022-03-10 16:31:10|46381.8|46361.8|46378.8|46358.8|46386.3|46366.3|46378.8|46358.8|12
1646929880000|2022-03-10 16:31:20|46376.8|46356.8|46376.3|46356.3|46378.8|46358.8|46373.8|46353.8|8
1646929890000|2022-03-10 16:31:30|46378.3|46358.3|46378.8|46358.8|46378.8|46358.8|46376.3|46356.3|2
1646929900000|2022-03-10 16:31:40|46380.8|46360.8|46368.3|46348.3|46381.3|46361.3|46366.3|46346.3|11
1646929910000|2022-03-10 16:31:50|46370.3|46350.3|46375.8|46355.8|46375.8|46355.8|46370.3|46350.3|0
1646929920000|2022-03-10 16:32:00|46378.3|46358.3|46403.8|46383.8|46406.3|46386.3|46378.3|46358.3|12
1646929930000|2022-03-10 16:32:10|46401.3|46381.3|46391.3|46371.3|46403.8|46383.8|46391.3|46371.3|6
1646929950000|2022-03-10 16:32:30|46389.3|46369.3|46378.8|46358.8|46389.3|46369.3|46378.8|46358.8|1
1646929960000|2022-03-10 16:32:40|46376.8|46356.8|46376.3|46356.3|46376.8|46356.8|46376.3|46356.3|1
1646929970000|2022-03-10 16:32:50|46371.3|46351.3|46356.3|46336.3|46378.8|46358.8|46356.3|46336.3|38
1646929980000|2022-03-10 16:33:00|46355.8|46335.8|46343.8|46323.8|46355.8|46335.8|46343.8|46323.8|9
1646929990000|2022-03-10 16:33:10|46341.3|46321.3|46347.8|46327.8|46347.8|46327.8|46338.8|46318.8|3
1646930000000|2022-03-10 16:33:20|46348.8|46328.8|46351.3|46331.3|46351.3|46331.3|46348.8|46328.8|5
1646930010000|2022-03-10 16:33:30|46348.8|46328.8|46348.8|46328.8|46348.8|46328.8|46346.3|46326.3|9
1646930020000|2022-03-10 16:33:40|46350.8|46330.8|46356.3|46336.3|46360.8|46340.8|46350.8|46330.8|10
1646930030000|2022-03-10 16:33:50|46351.8|46331.8|46340.8|46320.8|46351.8|46331.8|46334.3|46314.3|15
1646930040000|2022-03-10 16:34:00|46341.3|46321.3|46327.3|46307.3|46341.3|46321.3|46327.3|46307.3|10
1646930050000|2022-03-10 16:34:10|46329.3|46309.3|46331.3|46311.3|46331.3|46311.3|46326.3|46306.3|5
1646930060000|2022-03-10 16:34:20|46333.3|46313.3|46331.8|46311.8|46333.8|46313.8|46331.3|46311.3|1
1646930070000|2022-03-10 16:34:30|46331.3|46311.3|46331.3|46311.3|46333.3|46313.3|46328.8|46308.8|4
1646930080000|2022-03-10 16:34:40|46333.3|46313.3|46334.3|46314.3|46338.3|46318.3|46333.3|46313.3|10
1646930090000|2022-03-10 16:34:50|46332.3|46312.3|46323.8|46303.8|46332.3|46312.3|46321.3|46301.3|8
1646930100000|2022-03-10 16:35:00|46326.3|46306.3|46326.3|46306.3|46328.8|46308.8|46324.3|46304.3|10
1646930110000|2022-03-10 16:35:10|46323.8|46303.8|46320.8|46300.8|46323.8|46303.8|46310.8|46290.8|11
1646930120000|2022-03-10 16:35:20|46318.8|46298.8|46316.8|46296.8|46324.3|46304.3|46316.8|46296.8|5
1646930130000|2022-03-10 16:35:30|46314.8|46294.8|46318.8|46298.8|46318.8|46298.8|46314.8|46294.8|2
1646930140000|2022-03-10 16:35:40|46316.8|46296.8|46321.3|46301.3|46321.3|46301.3|46316.8|46296.8|5
1646930150000|2022-03-10 16:35:50|46319.3|46299.3|46316.3|46296.3|46321.3|46301.3|46316.3|46296.3|2
1646930160000|2022-03-10 16:36:00|46311.3|46291.3|46326.3|46306.3|46328.3|46308.3|46311.3|46291.3|12
1646930170000|2022-03-10 16:36:10|46324.3|46304.3|46306.3|46286.3|46324.3|46304.3|46306.3|46286.3|5
1646930180000|2022-03-10 16:36:20|46304.3|46284.3|46301.3|46281.3|46306.3|46286.3|46301.3|46281.3|4
1646930190000|2022-03-10 16:36:30|46303.8|46283.8|46303.8|46283.8|46311.3|46291.3|46303.8|46283.8|8
1646930200000|2022-03-10 16:36:40|46301.8|46281.8|46303.8|46283.8|46303.8|46283.8|46298.8|46278.8|6
1646930210000|2022-03-10 16:36:50|46305.8|46285.8|46287.3|46267.3|46305.8|46285.8|46287.3|46267.3|9
1646930220000|2022-03-10 16:37:00|46289.3|46269.3|46279.3|46259.3|46289.3|46269.3|46279.3|46259.3|7
1646930230000|2022-03-10 16:37:10|46278.8|46258.8|46258.8|46238.8|46278.8|46258.8|46255.3|46235.3|20
1646930240000|2022-03-10 16:37:20|46256.8|46236.8|46261.3|46241.3|46261.3|46241.3|46253.8|46233.8|12
1646930250000|2022-03-10 16:37:30|46263.3|46243.3|46258.8|46238.8|46263.3|46243.3|46258.8|46238.8|3
1646930260000|2022-03-10 16:37:40|46260.8|46240.8|46260.8|46240.8|46260.8|46240.8|46256.3|46236.3|3
1646930270000|2022-03-10 16:37:50|46256.3|46236.3|46213.8|46193.8|46256.3|46236.3|46173.3|46153.3|43
1646930280000|2022-03-10 16:38:00|46211.3|46191.3|46211.8|46191.8|46211.8|46191.8|46206.8|46186.8|9
1646930290000|2022-03-10 16:38:10|46209.8|46189.8|46211.8|46191.8|46214.3|46194.3|46209.3|46189.3|4
1646930300000|2022-03-10 16:38:20|46212.3|46192.3|46209.8|46189.8|46212.3|46192.3|46209.3|46189.3|3
1646930310000|2022-03-10 16:38:30|46211.8|46191.8|46202.8|46182.8|46212.3|46192.3|46202.8|46182.8|9
1646930320000|2022-03-10 16:38:40|46201.8|46181.8|46176.8|46156.8|46201.8|46181.8|46168.3|46148.3|42
1646930330000|2022-03-10 16:38:50|46174.3|46154.3|46169.8|46149.8|46176.8|46156.8|46165.3|46145.3|8
1646930340000|2022-03-10 16:39:00|46171.8|46151.8|46184.8|46164.8|46187.3|46167.3|46171.8|46151.8|8
1646930350000|2022-03-10 16:39:10|46182.3|46162.3|46172.3|46152.3|46182.3|46162.3|46160.3|46140.3|18
1646930360000|2022-03-10 16:39:20|46174.8|46154.8|46174.8|46154.8|46177.3|46157.3|46174.8|46154.8|8
1646930370000|2022-03-10 16:39:30|46172.3|46152.3|46180.3|46160.3|46180.3|46160.3|46167.3|46147.3|4
1646930380000|2022-03-10 16:39:40|46179.8|46159.8|46184.3|46164.3|46186.8|46166.8|46179.8|46159.8|5
1646930390000|2022-03-10 16:39:50|46186.3|46166.3|46187.8|46167.8|46187.8|46167.8|46184.8|46164.8|18
1646930400000|2022-03-10 16:40:00|46199.8|46179.8|46197.3|46177.3|46199.8|46179.8|46197.3|46177.3|15
1646930410000|2022-03-10 16:40:10|||||||||1
1646930420000|2022-03-10 16:40:20|46197.8|46177.8|46199.8|46179.8|46204.8|46184.8|46197.8|46177.8|10
1646930440000|2022-03-10 16:40:40|||||||||3
1646930450000|2022-03-10 16:40:50|46202.3|46182.3|46204.8|46184.8|46204.8|46184.8|46202.3|46182.3|3
1646930460000|2022-03-10 16:41:00|46205.3|46185.3|46209.8|46189.8|46215.3|46195.3|46205.3|46185.3|11
1646930470000|2022-03-10 16:41:10|46207.8|46187.8|46202.8|46182.8|46207.8|46187.8|46202.8|46182.8|8
1646930480000|2022-03-10 16:41:20|46200.3|46180.3|46227.3|46207.3|46227.3|46207.3|46200.3|46180.3|23
1646930490000|2022-03-10 16:41:30|46222.3|46202.3|46227.3|46207.3|46227.3|46207.3|46222.3|46202.3|11
1646930500000|2022-03-10 16:41:40|46232.3|46212.3|46227.3|46207.3|46232.3|46212.3|46224.8|46204.8|8
1646930510000|2022-03-10 16:41:50|46229.3|46209.3|46232.3|46212.3|46234.8|46214.8|46229.3|46209.3|6
1646930520000|2022-03-10 16:42:00|46227.3|46207.3|46237.3|46217.3|46237.3|46217.3|46227.3|46207.3|6
1646930530000|2022-03-10 16:42:10|46239.8|46219.8|46229.8|46209.8|46239.8|46219.8|46224.8|46204.8|13
1646930550000|2022-03-10 16:42:30|46232.3|46212.3|46249.8|46229.8|46251.8|46231.8|46232.3|46212.3|7
1646930560000|2022-03-10 16:42:40|46247.8|46227.8|46247.3|46227.3|46249.8|46229.8|46244.8|46224.8|6
1646930570000|2022-03-10 16:42:50|46242.8|46222.8|46247.3|46227.3|46247.3|46227.3|46242.8|46222.8|1
1646930580000|2022-03-10 16:43:00|46247.8|46227.8|46247.3|46227.3|46249.8|46229.8|46247.3|46227.3|4
1646930590000|2022-03-10 16:43:10|46252.3|46232.3|46252.3|46232.3|46256.8|46236.8|46252.3|46232.3|5
1646930600000|2022-03-10 16:43:20|46256.8|46236.8|46269.8|46249.8|46269.8|46249.8|46256.8|46236.8|1
1646930610000|2022-03-10 16:43:30|46272.3|46252.3|46269.8|46249.8|46274.8|46254.8|46269.8|46249.8|5
1646930620000|2022-03-10 16:43:40|||||||||2
1646930630000|2022-03-10 16:43:50|46272.3|46252.3|46272.8|46252.8|46274.8|46254.8|46269.8|46249.8|3
1646930640000|2022-03-10 16:44:00|46272.3|46252.3|46282.3|46262.3|46282.3|46262.3|46272.3|46252.3|9
1646930650000|2022-03-10 16:44:10|46284.8|46264.8|46281.8|46261.8|46287.3|46267.3|46277.3|46257.3|4
1646930660000|2022-03-10 16:44:20|46282.3|46262.3|46282.3|46262.3|46282.3|46262.3|46277.3|46257.3|2
1646930670000|2022-03-10 16:44:30|46279.8|46259.8|46284.8|46264.8|46284.8|46264.8|46279.8|46259.8|0
1646930680000|2022-03-10 16:44:40|46280.3|46260.3|46284.8|46264.8|46284.8|46264.8|46277.8|46257.8|12
1646930690000|2022-03-10 16:44:50|46289.3|46269.3|46304.3|46284.3|46304.8|46284.8|46289.3|46269.3|5
1646930700000|2022-03-10 16:45:00|46304.8|46284.8|46342.8|46322.8|46347.3|46327.3|46304.8|46284.8|16
1646930710000|2022-03-10 16:45:10|46338.8|46318.8|46329.8|46309.8|46342.3|46322.3|46329.8|46309.8|8
1646930720000|2022-03-10 16:45:20|46331.8|46311.8|46319.8|46299.8|46331.8|46311.8|46312.3|46292.3|6
1646930730000|2022-03-10 16:45:30|46321.8|46301.8|46321.8|46301.8|46322.3|46302.3|46319.8|46299.8|3
1646930740000|2022-03-10 16:45:40|46323.8|46303.8|46327.3|46307.3|46327.3|46307.3|46321.8|46301.8|11
1646930750000|2022-03-10 16:45:50|46332.3|46312.3|46334.8|46314.8|46334.8|46314.8|46332.3|46312.3|4
1646930760000|2022-03-10 16:46:00|46332.3|46312.3|46336.8|46316.8|46338.8|46318.8|46332.3|46312.3|6
1646930770000|2022-03-10 16:46:10|46341.3|46321.3|46337.3|46317.3|46341.3|46321.3|46336.8|46316.8|3
1646930780000|2022-03-10 16:46:20|46339.8|46319.8|46334.8|46314.8|46339.8|46319.8|46334.8|46314.8|3
1646930790000|2022-03-10 16:46:30|46332.3|46312.3|46332.3|46312.3|46332.3|46312.3|46332.3|46312.3|0
1646930800000|2022-03-10 16:46:40|46329.8|46309.8|46334.3|46314.3|46334.8|46314.8|46329.8|46309.8|1
1646930810000|2022-03-10 16:46:50|46332.3|46312.3|46327.3|46307.3|46334.3|46314.3|46327.3|46307.3|2
1646930820000|2022-03-10 16:47:00|46329.8|46309.8|46334.8|46314.8|46334.8|46314.8|46327.3|46307.3|5
1646930830000|2022-03-10 16:47:10|46330.3|46310.3|46337.3|46317.3|46338.8|46318.8|46330.3|46310.3|4
1646930840000|2022-03-10 16:47:20|46336.8|46316.8|46347.3|46327.3|46351.8|46331.8|46336.8|46316.8|22
1646930850000|2022-03-10 16:47:30|46346.8|46326.8|46341.8|46321.8|46346.8|46326.8|46339.8|46319.8|5
1646930860000|2022-03-10 16:47:40|46339.8|46319.8|46342.3|46322.3|46342.3|46322.3|46337.3|46317.3|12
1646930870000|2022-03-10 16:47:50|46340.3|46320.3|46341.3|46321.3|46341.8|46321.8|46334.8|46314.8|29
1646930880000|2022-03-10 16:48:00|46341.8|46321.8|46342.3|46322.3|46347.3|46327.3|46341.8|46321.8|11
1646930890000|2022-03-10 16:48:10|46347.3|46327.3|46347.3|46327.3|46349.8|46329.8|46347.3|46327.3|4
1646930900000|2022-03-10 16:48:20|46349.3|46329.3|46349.8|46329.8|46349.8|46329.8|46349.3|46329.3|1
1646930910000|2022-03-10 16:48:30|46353.8|46333.8|46367.3|46347.3|46367.3|46347.3|46353.8|46333.8|13
1646930920000|2022-03-10 16:48:40|46365.3|46345.3|46367.3|46347.3|46367.3|46347.3|46365.3|46345.3|5
1646930930000|2022-03-10 16:48:50|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|46362.8|46342.8|8
1646930940000|2022-03-10 16:49:00|46362.3|46342.3|46377.3|46357.3|46377.3|46357.3|46362.3|46342.3|11
1646930950000|2022-03-10 16:49:10|46379.8|46359.8|46384.3|46364.3|46384.8|46364.8|46379.8|46359.8|6
1646930970000|2022-03-10 16:49:30|46383.8|46363.8|46376.8|46356.8|46383.8|46363.8|46376.8|46356.8|11
1646930980000|2022-03-10 16:49:40|46378.8|46358.8|46379.3|46359.3|46381.8|46361.8|46378.8|46358.8|1
1646930990000|2022-03-10 16:49:50|46377.3|46357.3|46383.8|46363.8|46383.8|46363.8|46376.3|46356.3|9
1646931000000|2022-03-10 16:50:00|46384.3|46364.3|46383.8|46363.8|46384.3|46364.3|46381.8|46361.8|0
1646931010000|2022-03-10 16:50:10|46381.8|46361.8|46402.8|46382.8|46402.8|46382.8|46381.3|46361.3|22
1646931020000|2022-03-10 16:50:20|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|46403.3|46383.3|2
1646931030000|2022-03-10 16:50:30|46406.8|46386.8|46404.3|46384.3|46406.8|46386.8|46404.3|46384.3|4
1646931040000|2022-03-10 16:50:40|46401.8|46381.8|46396.8|46376.8|46401.8|46381.8|46396.8|46376.8|3
1646931050000|2022-03-10 16:50:50|46394.3|46374.3|46372.3|46352.3|46394.3|46374.3|46372.3|46352.3|2
1646931060000|2022-03-10 16:51:00|46369.8|46349.8|46384.3|46364.3|46386.3|46366.3|46369.8|46349.8|7
1646931070000|2022-03-10 16:51:10|46386.3|46366.3|46386.3|46366.3|46386.8|46366.8|46381.8|46361.8|3
1646931080000|2022-03-10 16:51:20|46386.8|46366.8|46384.3|46364.3|46386.8|46366.8|46381.8|46361.8|1
1646931090000|2022-03-10 16:51:30|46381.8|46361.8|46376.8|46356.8|46381.8|46361.8|46376.8|46356.8|0
1646931100000|2022-03-10 16:51:40|46378.8|46358.8|46376.8|46356.8|46378.8|46358.8|46376.8|46356.8|1
1646931110000|2022-03-10 16:51:50|46374.3|46354.3|46366.8|46346.8|46374.3|46354.3|46364.3|46344.3|7
1646931120000|2022-03-10 16:52:00|46368.8|46348.8|46366.8|46346.8|46371.8|46351.8|46366.8|46346.8|0
1646931130000|2022-03-10 16:52:10|46369.3|46349.3|46366.8|46346.8|46371.8|46351.8|46366.8|46346.8|8
1646931140000|2022-03-10 16:52:20|46369.3|46349.3|46369.3|46349.3|46369.3|46349.3|46366.8|46346.8|5
1646931150000|2022-03-10 16:52:30|46373.8|46353.8|46373.8|46353.8|46373.8|46353.8|46373.8|46353.8|2
1646931160000|2022-03-10 16:52:40|46371.8|46351.8|46371.3|46351.3|46371.8|46351.8|46371.3|46351.3|0
1646931170000|2022-03-10 16:52:50|46368.8|46348.8|46368.8|46348.8|46371.3|46351.3|46368.8|46348.8|2
1646931180000|2022-03-10 16:53:00|46366.3|46346.3|46367.3|46347.3|46369.3|46349.3|46366.3|46346.3|2
1646931200000|2022-03-10 16:53:20|46362.3|46342.3|46362.3|46342.3|46364.3|46344.3|46362.3|46342.3|2
1646931210000|2022-03-10 16:53:30|46364.3|46344.3|46379.8|46359.8|46379.8|46359.8|46364.3|46344.3|3
1646931220000|2022-03-10 16:53:40|46382.3|46362.3|46399.8|46379.8|46401.8|46381.8|46382.3|46362.3|3
1646931230000|2022-03-10 16:53:50|46397.3|46377.3|46406.8|46386.8|46406.8|46386.8|46397.3|46377.3|6
1646931240000|2022-03-10 16:54:00|46407.3|46387.3|46417.3|46397.3|46417.3|46397.3|46407.3|46387.3|6
1646931250000|2022-03-10 16:54:10|46419.3|46399.3|46422.3|46402.3|46422.3|46402.3|46417.3|46397.3|13
1646931260000|2022-03-10 16:54:20|46429.3|46409.3|46437.3|46417.3|46437.3|46417.3|46429.3|46409.3|5
1646931270000|2022-03-10 16:54:30|46439.3|46419.3|46432.3|46412.3|46439.3|46419.3|46432.3|46412.3|5
1646931280000|2022-03-10 16:54:40|46427.3|46407.3|46419.8|46399.8|46429.3|46409.3|46419.8|46399.8|13
1646931290000|2022-03-10 16:54:50|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|46422.3|46402.3|5
1646931300000|2022-03-10 16:55:00|46424.8|46404.8|46422.8|46402.8|46427.3|46407.3|46422.3|46402.3|7
1646931310000|2022-03-10 16:55:10|46420.8|46400.8|46417.3|46397.3|46422.8|46402.8|46417.3|46397.3|6
1646931320000|2022-03-10 16:55:20|46414.8|46394.8|46404.8|46384.8|46414.8|46394.8|46404.8|46384.8|7
1646931330000|2022-03-10 16:55:30|46406.8|46386.8|46412.3|46392.3|46414.8|46394.8|46406.8|46386.8|9
1646931340000|2022-03-10 16:55:40|46414.8|46394.8|46422.3|46402.3|46422.3|46402.3|46414.8|46394.8|8
1646931350000|2022-03-10 16:55:50|46420.3|46400.3|46417.3|46397.3|46421.8|46401.8|46417.3|46397.3|5
1646931360000|2022-03-10 16:56:00|46419.3|46399.3|46427.3|46407.3|46427.3|46407.3|46419.3|46399.3|5
1646931370000|2022-03-10 16:56:10|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|46429.3|46409.3|4
1646931380000|2022-03-10 16:56:20|46437.3|46417.3|46442.3|46422.3|46442.3|46422.3|46437.3|46417.3|2
1646931390000|2022-03-10 16:56:30|46437.3|46417.3|46437.3|46417.3|46440.3|46420.3|46437.3|46417.3|2
1646931410000|2022-03-10 16:56:50|46435.3|46415.3|46436.8|46416.8|46436.8|46416.8|46432.3|46412.3|19
1646931420000|2022-03-10 16:57:00|||||||||1
1646931430000|2022-03-10 16:57:10|46432.8|46412.8|46432.8|46412.8|46432.8|46412.8|46432.8|46412.8|2
1646931440000|2022-03-10 16:57:20|46432.3|46412.3|46431.8|46411.8|46432.8|46412.8|46431.8|46411.8|1
1646931450000|2022-03-10 16:57:30|46429.8|46409.8|46432.3|46412.3|46432.3|46412.3|46429.8|46409.8|5
1646931460000|2022-03-10 16:57:40|46434.3|46414.3|46425.3|46405.3|46434.8|46414.8|46425.3|46405.3|6
1646931470000|2022-03-10 16:57:50|46423.3|46403.3|46447.3|46427.3|46447.3|46427.3|46422.3|46402.3|21
1646931480000|2022-03-10 16:58:00|46449.3|46429.3|46451.8|46431.8|46451.8|46431.8|46446.8|46426.8|10
1646931490000|2022-03-10 16:58:10|46453.8|46433.8|46454.3|46434.3|46456.3|46436.3|46453.8|46433.8|7
1646931500000|2022-03-10 16:58:20|46454.8|46434.8|46462.3|46442.3|46462.3|46442.3|46454.8|46434.8|8
1646931510000|2022-03-10 16:58:30|46459.8|46439.8|46452.3|46432.3|46459.8|46439.8|46452.3|46432.3|2
1646931520000|2022-03-10 16:58:40|46450.3|46430.3|46434.8|46414.8|46450.3|46430.3|46434.8|46414.8|2
1646931530000|2022-03-10 16:58:50|46432.3|46412.3|46434.3|46414.3|46437.3|46417.3|46432.3|46412.3|7
1646931540000|2022-03-10 16:59:00|46434.8|46414.8|46449.8|46429.8|46451.8|46431.8|46434.8|46414.8|4
1646931550000|2022-03-10 16:59:10|46447.8|46427.8|46452.3|46432.3|46452.3|46432.3|46447.8|46427.8|2
1646931560000|2022-03-10 16:59:20|46447.3|46427.3|46434.8|46414.8|46447.3|46427.3|46434.8|46414.8|1
1646931570000|2022-03-10 16:59:30|46432.3|46412.3|46432.3|46412.3|46432.3|46412.3|46432.3|46412.3|2
1646931580000|2022-03-10 16:59:40|46429.8|46409.8|46429.8|46409.8|46431.8|46411.8|46429.8|46409.8|0
1646931590000|2022-03-10 16:59:50|46432.3|46412.3|46422.8|46402.8|46432.3|46412.3|46422.8|46402.8|7
1646931600000|2022-03-10 17:00:00|46422.3|46402.3|46397.3|46377.3|46422.3|46402.3|46395.3|46375.3|8
1646931610000|2022-03-10 17:00:10|46399.8|46379.8|46391.8|46371.8|46399.8|46379.8|46391.8|46371.8|2
1646931620000|2022-03-10 17:00:20|46379.8|46359.8|46370.3|46350.3|46379.8|46359.8|46367.3|46347.3|13
1646931630000|2022-03-10 17:00:30|46369.8|46349.8|46369.8|46349.8|46372.3|46352.3|46369.8|46349.8|2
1646931640000|2022-03-10 17:00:40|46367.3|46347.3|46477.3|46457.3|46477.3|46457.3|46360.3|46340.3|21
1646931650000|2022-03-10 17:00:50|46489.8|46469.8|46531.8|46511.8|46534.8|46514.8|46489.8|46469.8|40
1646931660000|2022-03-10 17:01:00|46532.3|46512.3|46532.3|46512.3|46532.3|46512.3|46527.3|46507.3|14
1646931670000|2022-03-10 17:01:10|46530.3|46510.3|46531.8|46511.8|46531.8|46511.8|46527.3|46507.3|7
1646931680000|2022-03-10 17:01:20|46531.3|46511.3|46529.8|46509.8|46531.3|46511.3|46529.3|46509.3|2
1646931690000|2022-03-10 17:01:30|46549.3|46529.3|46527.3|46507.3|46549.3|46529.3|46527.3|46507.3|38
1646931700000|2022-03-10 17:01:40|46533.3|46513.3|46531.8|46511.8|46533.8|46513.8|46531.8|46511.8|3
1646931710000|2022-03-10 17:01:50|46529.8|46509.8|46504.8|46484.8|46529.8|46509.8|46504.8|46484.8|20
1646931720000|2022-03-10 17:02:00|46502.8|46482.8|46502.3|46482.3|46502.8|46482.8|46502.3|46482.3|4
1646931730000|2022-03-10 17:02:10|46500.3|46480.3|46480.3|46460.3|46500.3|46480.3|46480.3|46460.3|5
1646931740000|2022-03-10 17:02:20|46472.3|46452.3|46462.3|46442.3|46472.3|46452.3|46462.3|46442.3|2
1646931750000|2022-03-10 17:02:30|46460.3|46440.3|46459.8|46439.8|46460.3|46440.3|46459.8|46439.8|4
1646931760000|2022-03-10 17:02:40|46466.8|46446.8|46497.3|46477.3|46502.3|46482.3|46466.8|46446.8|21
1646931770000|2022-03-10 17:02:50|46491.3|46471.3|46487.3|46467.3|46491.3|46471.3|46487.3|46467.3|4
1646931780000|2022-03-10 17:03:00|46487.8|46467.8|46489.8|46469.8|46489.8|46469.8|46485.3|46465.3|4
1646931790000|2022-03-10 17:03:10|46494.8|46474.8|46499.8|46479.8|46502.3|46482.3|46494.8|46474.8|2
1646931800000|2022-03-10 17:03:20|46502.3|46482.3|46502.3|46482.3|46502.3|46482.3|46502.3|46482.3|0
1646931810000|2022-03-10 17:03:30|46502.8|46482.8|46532.3|46512.3|46532.3|46512.3|46502.8|46482.8|8
1646931820000|2022-03-10 17:03:40|46530.3|46510.3|46530.3|46510.3|46530.3|46510.3|46530.3|46510.3|8
1646931830000|2022-03-10 17:03:50|46519.8|46499.8|46509.8|46489.8|46519.8|46499.8|46509.8|46489.8|4
1646931840000|2022-03-10 17:04:00|46507.3|46487.3|46502.3|46482.3|46507.3|46487.3|46502.3|46482.3|4
1646931850000|2022-03-10 17:04:10|46498.3|46478.3|46487.8|46467.8|46498.3|46478.3|46487.8|46467.8|4
1646931860000|2022-03-10 17:04:20|46484.8|46464.8|46482.3|46462.3|46484.8|46464.8|46482.3|46462.3|2
1646931870000|2022-03-10 17:04:30|46484.3|46464.3|46474.8|46454.8|46484.8|46464.8|46474.8|46454.8|3
1646931880000|2022-03-10 17:04:40|46472.3|46452.3|46464.8|46444.8|46472.3|46452.3|46464.8|46444.8|1
1646931890000|2022-03-10 17:04:50|46460.8|46440.8|46464.8|46444.8|46464.8|46444.8|46460.8|46440.8|2
1646931900000|2022-03-10 17:05:00|46462.8|46442.8|46447.3|46427.3|46462.8|46442.8|46447.3|46427.3|1
1646931910000|2022-03-10 17:05:10|46442.8|46422.8|46444.8|46424.8|46444.8|46424.8|46442.8|46422.8|6
1646931920000|2022-03-10 17:05:20|46442.3|46422.3|46449.3|46429.3|46449.3|46429.3|46440.3|46420.3|11
1646931930000|2022-03-10 17:05:30|46451.8|46431.8|46463.8|46443.8|46463.8|46443.8|46451.8|46431.8|14
1646931940000|2022-03-10 17:05:40|46461.8|46441.8|46459.8|46439.8|46463.8|46443.8|46459.8|46439.8|1
1646931950000|2022-03-10 17:05:50|46459.3|46439.3|46467.3|46447.3|46467.3|46447.3|46459.3|46439.3|0
1646931960000|2022-03-10 17:06:00|46465.3|46445.3|46464.3|46444.3|46467.3|46447.3|46464.3|46444.3|12
1646931970000|2022-03-10 17:06:10|46464.8|46444.8|46467.3|46447.3|46467.3|46447.3|46464.8|46444.8|3
1646931980000|2022-03-10 17:06:20|46465.3|46445.3|46467.3|46447.3|46467.3|46447.3|46464.8|46444.8|0
1646931990000|2022-03-10 17:06:30|46464.8|46444.8|46459.8|46439.8|46466.8|46446.8|46459.8|46439.8|3
1646932000000|2022-03-10 17:06:40|46457.8|46437.8|46457.8|46437.8|46457.8|46437.8|46457.8|46437.8|1
1646932010000|2022-03-10 17:06:50|46479.3|46459.3|46477.3|46457.3|46481.8|46461.8|46477.3|46457.3|5
1646932020000|2022-03-10 17:07:00|46474.8|46454.8|46479.3|46459.3|46482.3|46462.3|46474.8|46454.8|4
1646932030000|2022-03-10 17:07:10|46479.8|46459.8|46482.3|46462.3|46482.3|46462.3|46479.8|46459.8|0
1646932040000|2022-03-10 17:07:20|46480.3|46460.3|46479.8|46459.8|46482.3|46462.3|46479.8|46459.8|3
1646932050000|2022-03-10 17:07:30|46482.3|46462.3|46482.3|46462.3|46482.3|46462.3|46482.3|46462.3|1
1646932060000|2022-03-10 17:07:40|46487.3|46467.3|46489.8|46469.8|46489.8|46469.8|46487.3|46467.3|10
1646932070000|2022-03-10 17:07:50|46492.3|46472.3|46504.3|46484.3|46506.8|46486.8|46492.3|46472.3|7
1646932080000|2022-03-10 17:08:00|46506.8|46486.8|46506.8|46486.8|46506.8|46486.8|46504.3|46484.3|1
1646932090000|2022-03-10 17:08:10|46507.3|46487.3|46507.3|46487.3|46507.3|46487.3|46507.3|46487.3|0
1646932100000|2022-03-10 17:08:20|46514.8|46494.8|46514.8|46494.8|46514.8|46494.8|46514.8|46494.8|4
1646932110000|2022-03-10 17:08:30|46518.8|46498.8|46527.3|46507.3|46527.3|46507.3|46518.8|46498.8|6
1646932120000|2022-03-10 17:08:40|46525.3|46505.3|46528.3|46508.3|46528.3|46508.3|46524.8|46504.8|38
1646932130000|2022-03-10 17:08:50|46527.8|46507.8|46527.8|46507.8|46530.3|46510.3|46527.8|46507.8|3
1646932140000|2022-03-10 17:09:00|46528.3|46508.3|46473.3|46453.3|46528.3|46508.3|46473.3|46453.3|24
1646932150000|2022-03-10 17:09:10|||||||||5
1646932160000|2022-03-10 17:09:20|46472.8|46452.8|46494.8|46474.8|46494.8|46474.8|46472.8|46452.8|25
1646932170000|2022-03-10 17:09:30|46492.8|46472.8|46492.3|46472.3|46494.8|46474.8|46492.3|46472.3|3
1646932180000|2022-03-10 17:09:40|46497.3|46477.3|46514.8|46494.8|46514.8|46494.8|46497.3|46477.3|10
1646932190000|2022-03-10 17:09:50|46519.8|46499.8|46512.3|46492.3|46524.8|46504.8|46512.3|46492.3|11
1646932200000|2022-03-10 17:10:00|46510.3|46490.3|46504.8|46484.8|46512.3|46492.3|46504.8|46484.8|3
1646932210000|2022-03-10 17:10:10|||||||||1
1646932220000|2022-03-10 17:10:20|46506.8|46486.8|46509.8|46489.8|46509.8|46489.8|46506.8|46486.8|1
1646932230000|2022-03-10 17:10:30|46509.3|46489.3|46507.3|46487.3|46509.3|46489.3|46507.3|46487.3|2
1646932240000|2022-03-10 17:10:40|46504.8|46484.8|46504.8|46484.8|46507.3|46487.3|46504.8|46484.8|3
1646932250000|2022-03-10 17:10:50|46507.3|46487.3|46532.8|46512.8|46536.8|46516.8|46507.3|46487.3|31
1646932260000|2022-03-10 17:11:00|46532.3|46512.3|46529.8|46509.8|46532.3|46512.3|46526.8|46506.8|7
1646932270000|2022-03-10 17:11:10|||||||||3
1646932280000|2022-03-10 17:11:20|46527.3|46507.3|46532.3|46512.3|46532.3|46512.3|46527.3|46507.3|4
1646932290000|2022-03-10 17:11:30|46537.3|46517.3|46537.3|46517.3|46552.3|46532.3|46537.3|46517.3|14
1646932300000|2022-03-10 17:11:40|46535.3|46515.3|46537.3|46517.3|46537.3|46517.3|46532.8|46512.8|2
1646932310000|2022-03-10 17:11:50|||||||||1
1646932320000|2022-03-10 17:12:00|46549.8|46529.8|46554.3|46534.3|46554.3|46534.3|46549.8|46529.8|5
1646932330000|2022-03-10 17:12:10|46552.3|46532.3|46552.3|46532.3|46552.3|46532.3|46549.8|46529.8|3
1646932340000|2022-03-10 17:12:20|46549.8|46529.8|46529.8|46509.8|46549.8|46529.8|46529.8|46509.8|6
1646932350000|2022-03-10 17:12:30|46527.8|46507.8|46534.8|46514.8|46534.8|46514.8|46524.8|46504.8|5
1646932360000|2022-03-10 17:12:40|46536.8|46516.8|46534.8|46514.8|46536.8|46516.8|46534.3|46514.3|4
1646932370000|2022-03-10 17:12:50|46532.8|46512.8|46534.8|46514.8|46536.8|46516.8|46532.3|46512.3|0
1646932380000|2022-03-10 17:13:00|46534.3|46514.3|46534.8|46514.8|46536.8|46516.8|46532.3|46512.3|0
1646932390000|2022-03-10 17:13:10|46532.8|46512.8|46532.8|46512.8|46534.8|46514.8|46532.3|46512.3|0
1646932400000|2022-03-10 17:13:20|46532.3|46512.3|46532.8|46512.8|46534.8|46514.8|46532.3|46512.3|1
1646932410000|2022-03-10 17:13:30|46532.3|46512.3|46536.8|46516.8|46536.8|46516.8|46532.3|46512.3|1
1646932420000|2022-03-10 17:13:40|46537.3|46517.3|46547.3|46527.3|46547.3|46527.3|46537.3|46517.3|4
1646932430000|2022-03-10 17:13:50|46542.8|46522.8|46527.3|46507.3|46542.8|46522.8|46527.3|46507.3|7
1646932440000|2022-03-10 17:14:00|46524.8|46504.8|46527.3|46507.3|46527.3|46507.3|46524.8|46504.8|0
1646932460000|2022-03-10 17:14:20|46524.8|46504.8|46527.3|46507.3|46527.3|46507.3|46524.8|46504.8|1
1646932490000|2022-03-10 17:14:50|46525.3|46505.3|46527.3|46507.3|46527.3|46507.3|46524.8|46504.8|3
1646932500000|2022-03-10 17:15:00|||||||||1
1646932520000|2022-03-10 17:15:20|46525.3|46505.3|46524.3|46504.3|46525.3|46505.3|46524.3|46504.3|1
1646932530000|2022-03-10 17:15:30|46525.3|46505.3|46497.3|46477.3|46530.3|46510.3|46497.3|46477.3|20
1646932540000|2022-03-10 17:15:40|||||||||1
1646932560000|2022-03-10 17:16:00|46501.8|46481.8|46502.3|46482.3|46502.3|46482.3|46499.8|46479.8|8
1646932570000|2022-03-10 17:16:10|46499.8|46479.8|46504.8|46484.8|46504.8|46484.8|46499.8|46479.8|3
1646932580000|2022-03-10 17:16:20|46507.3|46487.3|46507.3|46487.3|46507.3|46487.3|46507.3|46487.3|13
1646932590000|2022-03-10 17:16:30|46509.8|46489.8|46516.8|46496.8|46516.8|46496.8|46509.8|46489.8|4
1646932600000|2022-03-10 17:16:40|46517.3|46497.3|46514.8|46494.8|46517.3|46497.3|46514.3|46494.3|2
1646932610000|2022-03-10 17:16:50|46516.8|46496.8|46527.3|46507.3|46527.3|46507.3|46516.8|46496.8|12
1646932620000|2022-03-10 17:17:00|46531.2|46511.2|46529.3|46509.3|46531.8|46511.8|46529.3|46509.3|6
1646932640000|2022-03-10 17:17:20|46527.3|46507.3|46524.8|46504.8|46527.3|46507.3|46524.8|46504.8|4
1646932650000|2022-03-10 17:17:30|46522.3|46502.3|46516.8|46496.8|46524.8|46504.8|46514.8|46494.8|12
1646932660000|2022-03-10 17:17:40|46517.3|46497.3|46512.8|46492.8|46517.3|46497.3|46512.8|46492.8|0
1646932670000|2022-03-10 17:17:50|46510.3|46490.3|46502.8|46482.8|46510.3|46490.3|46502.8|46482.8|2
1646932680000|2022-03-10 17:18:00|46500.3|46480.3|46497.8|46477.8|46500.3|46480.3|46497.8|46477.8|0
1646932690000|2022-03-10 17:18:10|46499.8|46479.8|46492.3|46472.3|46499.8|46479.8|46492.3|46472.3|3
1646932700000|2022-03-10 17:18:20|46489.8|46469.8|46485.3|46465.3|46489.8|46469.8|46485.3|46465.3|3
1646932710000|2022-03-10 17:18:30|46482.8|46462.8|46489.8|46469.8|46489.8|46469.8|46482.8|46462.8|19
1646932740000|2022-03-10 17:19:00|46487.3|46467.3|46489.3|46469.3|46489.3|46469.3|46486.8|46466.8|0
1646932750000|2022-03-10 17:19:10|46487.3|46467.3|46484.8|46464.8|46487.3|46467.3|46484.8|46464.8|0
1646932760000|2022-03-10 17:19:20|46479.8|46459.8|46474.8|46454.8|46479.8|46459.8|46474.8|46454.8|0
1646932770000|2022-03-10 17:19:30|46472.8|46452.8|46472.3|46452.3|46472.8|46452.8|46472.3|46452.3|5
1646932780000|2022-03-10 17:19:40|46467.3|46447.3|46462.3|46442.3|46467.3|46447.3|46462.3|46442.3|13
1646932790000|2022-03-10 17:19:50|||||||||2
1646932800000|2022-03-10 17:20:00|46467.3|46447.3|46477.3|46457.3|46477.3|46457.3|46467.3|46447.3|9
1646932810000|2022-03-10 17:20:10|46475.3|46455.3|46472.3|46452.3|46477.3|46457.3|46472.3|46452.3|0
1646932820000|2022-03-10 17:20:20|46470.3|46450.3|46472.3|46452.3|46472.3|46452.3|46469.8|46449.8|0
1646932830000|2022-03-10 17:20:30|46469.8|46449.8|46472.3|46452.3|46472.3|46452.3|46469.8|46449.8|11
1646932840000|2022-03-10 17:20:40|46476.2|46456.2|46502.3|46482.3|46502.3|46482.3|46476.2|46456.2|10
1646932860000|2022-03-10 17:21:00|46500.3|46480.3|46499.8|46479.8|46500.3|46480.3|46497.3|46477.3|4
1646932870000|2022-03-10 17:21:10|46497.3|46477.3|46497.3|46477.3|46497.3|46477.3|46494.8|46474.8|7
1646932890000|2022-03-10 17:21:30|46499.2|46479.2|46497.3|46477.3|46499.8|46479.8|46497.3|46477.3|2
1646932900000|2022-03-10 17:21:40|46499.2|46479.2|46503.7|46483.7|46503.7|46483.7|46499.2|46479.2|8
1646932910000|2022-03-10 17:21:50|46505.7|46485.7|46509.2|46489.2|46509.2|46489.2|46505.7|46485.7|3
1646932920000|2022-03-10 17:22:00|46507.3|46487.3|46499.8|46479.8|46507.3|46487.3|46495.3|46475.3|8
1646932930000|2022-03-10 17:22:10|46502.3|46482.3|46504.8|46484.8|46504.8|46484.8|46502.3|46482.3|3
1646932940000|2022-03-10 17:22:20|46502.3|46482.3|46504.8|46484.8|46507.3|46487.3|46502.3|46482.3|7
1646932950000|2022-03-10 17:22:30|46502.8|46482.8|46502.3|46482.3|46502.8|46482.8|46502.3|46482.3|12
1646932960000|2022-03-10 17:22:40|46500.3|46480.3|46502.3|46482.3|46502.3|46482.3|46499.8|46479.8|1
1646932970000|2022-03-10 17:22:50|46504.8|46484.8|46504.8|46484.8|46504.8|46484.8|46504.8|46484.8|3
1646932990000|2022-03-10 17:23:10|||||||||7
1646933000000|2022-03-10 17:23:20|||||||||4
1646933010000|2022-03-10 17:23:30|46507.8|46487.8|46520.7|46500.7|46520.7|46500.7|46507.8|46487.8|8
1646933020000|2022-03-10 17:23:40|46521.2|46501.2|46521.2|46501.2|46521.2|46501.2|46521.2|46501.2|3
1646933030000|2022-03-10 17:23:50|46519.2|46499.2|46519.2|46499.2|46519.2|46499.2|46519.2|46499.2|1
1646933040000|2022-03-10 17:24:00|46517.3|46497.3|46517.3|46497.3|46517.3|46497.3|46514.8|46494.8|1
1646933060000|2022-03-10 17:24:20|46521.7|46501.7|46526.2|46506.2|46526.2|46506.2|46521.7|46501.7|6
1646933070000|2022-03-10 17:24:30|46526.7|46506.7|46534.2|46514.2|46534.2|46514.2|46526.7|46506.7|1
1646933080000|2022-03-10 17:24:40|46547.3|46527.3|46546.2|46526.2|46547.3|46527.3|46546.2|46526.2|12
1646933090000|2022-03-10 17:24:50|46548.7|46528.7|46546.2|46526.2|46548.7|46528.7|46546.2|46526.2|20
1646933100000|2022-03-10 17:25:00|46544.2|46524.2|46539.2|46519.2|46544.2|46524.2|46539.2|46519.2|38
1646933110000|2022-03-10 17:25:10|46536.7|46516.7|46536.7|46516.7|46536.7|46516.7|46536.7|46516.7|0
1646933120000|2022-03-10 17:25:20|46534.8|46514.8|46532.7|46512.7|46536.7|46516.7|46528.7|46508.7|44
1646933130000|2022-03-10 17:25:30|46537.7|46517.7|46545.2|46525.2|46545.2|46525.2|46537.7|46517.7|2
1646933140000|2022-03-10 17:25:40|46547.7|46527.7|46545.2|46525.2|46547.7|46527.7|46542.7|46522.7|6
1646933150000|2022-03-10 17:25:50|46542.7|46522.7|46542.7|46522.7|46542.7|46522.7|46542.7|46522.7|6
1646933160000|2022-03-10 17:26:00|46540.7|46520.7|46525.2|46505.2|46540.7|46520.7|46522.7|46502.7|8
1646933170000|2022-03-10 17:26:10|46523.2|46503.2|46520.7|46500.7|46523.2|46503.2|46520.7|46500.7|0
1646933180000|2022-03-10 17:26:20|46518.7|46498.7|46510.2|46490.2|46518.7|46498.7|46510.2|46490.2|7
1646933190000|2022-03-10 17:26:30|46510.7|46490.7|46520.2|46500.2|46520.2|46500.2|46510.7|46490.7|6
1646933200000|2022-03-10 17:26:40|46518.2|46498.2|46535.7|46515.7|46537.7|46517.7|46518.2|46498.2|11
1646933210000|2022-03-10 17:26:50|46535.2|46515.2|46530.7|46510.7|46535.2|46515.2|46527.7|46507.7|28
1646933220000|2022-03-10 17:27:00|46534.7|46514.7|46536.7|46516.7|46536.7|46516.7|46534.7|46514.7|3
1646933230000|2022-03-10 17:27:10|46534.7|46514.7|46534.7|46514.7|46536.7|46516.7|46534.7|46514.7|0
1646933240000|2022-03-10 17:27:20|46536.7|46516.7|46550.2|46530.2|46550.2|46530.2|46536.7|46516.7|48
1646933250000|2022-03-10 17:27:30|46548.2|46528.2|46550.2|46530.2|46550.2|46530.2|46548.2|46528.2|1
1646933260000|2022-03-10 17:27:40|46548.2|46528.2|46550.2|46530.2|46550.2|46530.2|46548.2|46528.2|2
1646933270000|2022-03-10 17:27:50|46548.2|46528.2|46552.2|46532.2|46553.7|46533.7|46548.2|46528.2|5
1646933280000|2022-03-10 17:28:00|46551.7|46531.7|46556.2|46536.2|46556.2|46536.2|46551.7|46531.7|2
1646933290000|2022-03-10 17:28:10|46553.7|46533.7|46558.2|46538.2|46558.2|46538.2|46553.7|46533.7|13
1646933300000|2022-03-10 17:28:20|46556.2|46536.2|46537.7|46517.7|46557.7|46537.7|46537.7|46517.7|7
1646933310000|2022-03-10 17:28:30|46533.7|46513.7|46540.2|46520.2|46540.2|46520.2|46533.7|46513.7|15
1646933320000|2022-03-10 17:28:40|46535.2|46515.2|46542.7|46522.7|46542.7|46522.7|46535.2|46515.2|11
1646933330000|2022-03-10 17:28:50|46540.2|46520.2|46540.2|46520.2|46540.2|46520.2|46540.2|46520.2|5
1646933340000|2022-03-10 17:29:00|46542.2|46522.2|46550.2|46530.2|46550.2|46530.2|46542.2|46522.2|7
1646933350000|2022-03-10 17:29:10|46547.7|46527.7|46540.7|46520.7|46547.7|46527.7|46540.2|46520.2|1
1646933360000|2022-03-10 17:29:20|46540.2|46520.2|46540.7|46520.7|46542.7|46522.7|46540.2|46520.2|0
1646933370000|2022-03-10 17:29:30|46540.2|46520.2|46535.7|46515.7|46542.7|46522.7|46535.2|46515.2|3
1646933380000|2022-03-10 17:29:40|46537.7|46517.7|46533.2|46513.2|46537.7|46517.7|46533.2|46513.2|1
1646933390000|2022-03-10 17:29:50|46535.2|46515.2|46532.7|46512.7|46535.2|46515.2|46532.7|46512.7|3
1646933400000|2022-03-10 17:30:00|46530.7|46510.7|46535.2|46515.2|46537.7|46517.7|46530.2|46510.2|20
1646933410000|2022-03-10 17:30:10|46537.2|46517.2|46535.2|46515.2|46537.7|46517.7|46533.2|46513.2|4
1646933420000|2022-03-10 17:30:20|46537.7|46517.7|46510.2|46490.2|46537.7|46517.7|46505.2|46485.2|46
1646933430000|2022-03-10 17:30:30|46512.7|46492.7|46515.2|46495.2|46515.2|46495.2|46507.7|46487.7|14
1646933440000|2022-03-10 17:30:40|46513.2|46493.2|46510.2|46490.2|46513.2|46493.2|46510.2|46490.2|2
1646933450000|2022-03-10 17:30:50|46508.2|46488.2|46497.7|46477.7|46508.2|46488.2|46497.7|46477.7|11
1646933460000|2022-03-10 17:31:00|46495.2|46475.2|46495.2|46475.2|46497.7|46477.7|46492.7|46472.7|4
1646933470000|2022-03-10 17:31:10|46493.2|46473.2|46492.7|46472.7|46493.2|46473.2|46490.2|46470.2|1
1646933480000|2022-03-10 17:31:20|46494.7|46474.7|46495.7|46475.7|46497.7|46477.7|46492.7|46472.7|5
1646933490000|2022-03-10 17:31:30|46495.2|46475.2|46515.2|46495.2|46515.2|46495.2|46495.2|46475.2|4
1646933500000|2022-03-10 17:31:40|46517.2|46497.2|46519.7|46499.7|46522.7|46502.7|46515.2|46495.2|9
1646933510000|2022-03-10 17:31:50|46517.7|46497.7|46515.2|46495.2|46517.7|46497.7|46515.2|46495.2|2
1646933520000|2022-03-10 17:32:00|46513.2|46493.2|46513.2|46493.2|46515.2|46495.2|46510.7|46490.7|0
1646933530000|2022-03-10 17:32:10|46515.2|46495.2|46519.7|46499.7|46519.7|46499.7|46513.2|46493.2|5
1646933540000|2022-03-10 17:32:20|46522.2|46502.2|46524.7|46504.7|46524.7|46504.7|46522.2|46502.2|11
1646933550000|2022-03-10 17:32:30|46522.7|46502.7|46525.2|46505.2|46525.2|46505.2|46522.7|46502.7|1
1646933560000|2022-03-10 17:32:40|46521.2|46501.2|46523.2|46503.2|46523.2|46503.2|46520.2|46500.2|14
1646933570000|2022-03-10 17:32:50|46525.2|46505.2|46523.2|46503.2|46525.7|46505.7|46523.2|46503.2|1
1646933580000|2022-03-10 17:33:00|46525.2|46505.2|46529.7|46509.7|46529.7|46509.7|46523.2|46503.2|0
1646933590000|2022-03-10 17:33:10|46527.2|46507.2|46529.2|46509.2|46529.7|46509.7|46527.2|46507.2|0
1646933600000|2022-03-10 17:33:20|46527.2|46507.2|46529.7|46509.7|46529.7|46509.7|46527.2|46507.2|0
1646933610000|2022-03-10 17:33:30|46530.2|46510.2|46532.7|46512.7|46532.7|46512.7|46530.2|46510.2|8
1646933620000|2022-03-10 17:33:40|46534.7|46514.7|46530.2|46510.2|46535.2|46515.2|46530.2|46510.2|4
1646933650000|2022-03-10 17:34:10|46532.7|46512.7|46537.7|46517.7|46537.7|46517.7|46532.7|46512.7|8
1646933660000|2022-03-10 17:34:20|46540.2|46520.2|46570.2|46550.2|46570.2|46550.2|46537.7|46517.7|20
1646933670000|2022-03-10 17:34:30|46568.2|46548.2|46567.2|46547.2|46568.2|46548.2|46565.2|46545.2|2
1646933680000|2022-03-10 17:34:40|46567.7|46547.7|46565.2|46545.2|46567.7|46547.7|46565.2|46545.2|7
1646933690000|2022-03-10 17:34:50|46562.7|46542.7|46550.2|46530.2|46574.7|46554.7|46550.2|46530.2|426
1646933700000|2022-03-10 17:35:00|46552.7|46532.7|46545.2|46525.2|46552.7|46532.7|46545.2|46525.2|10
1646933710000|2022-03-10 17:35:10|46545.7|46525.7|46545.7|46525.7|46545.7|46525.7|46545.7|46525.7|144
1646933730000|2022-03-10 17:35:30|46547.7|46527.7|46565.7|46545.7|46565.7|46545.7|46547.7|46527.7|9
1646933740000|2022-03-10 17:35:40|46567.7|46547.7|46579.7|46559.7|46581.7|46561.7|46567.7|46547.7|18
1646933750000|2022-03-10 17:35:50|46580.2|46560.2|46606.2|46586.2|46606.2|46586.2|46580.2|46560.2|37
1646933760000|2022-03-10 17:36:00|46606.7|46586.7|46607.2|46587.2|46612.7|46592.7|46606.7|46586.7|15
1646933770000|2022-03-10 17:36:10|||||||||9
1646933780000|2022-03-10 17:36:20|46610.2|46590.2|46610.2|46590.2|46614.2|46594.2|46610.2|46590.2|6
1646933790000|2022-03-10 17:36:30|46609.7|46589.7|46605.2|46585.2|46610.2|46590.2|46605.2|46585.2|6
1646933810000|2022-03-10 17:36:50|||||||||4
1646933820000|2022-03-10 17:37:00|46610.2|46590.2|46610.2|46590.2|46610.2|46590.2|46610.2|46590.2|1
1646933840000|2022-03-10 17:37:20|46612.7|46592.7|46612.7|46592.7|46612.7|46592.7|46612.7|46592.7|29
1646933850000|2022-03-10 17:37:30|46614.7|46594.7|46624.7|46604.7|46624.7|46604.7|46612.7|46592.7|10
1646933860000|2022-03-10 17:37:40|46625.2|46605.2|46625.2|46605.2|46627.7|46607.7|46624.7|46604.7|25
1646933870000|2022-03-10 17:37:50|46623.2|46603.2|46620.2|46600.2|46623.2|46603.2|46620.2|46600.2|1
1646933880000|2022-03-10 17:38:00|46624.7|46604.7|46630.2|46610.2|46630.2|46610.2|46624.7|46604.7|14
1646933890000|2022-03-10 17:38:10|46634.2|46614.2|46624.7|46604.7|46639.7|46619.7|46622.7|46602.7|19
1646933900000|2022-03-10 17:38:20|46625.2|46605.2|46625.2|46605.2|46629.7|46609.7|46625.2|46605.2|4
1646933910000|2022-03-10 17:38:30|46629.7|46609.7|46629.2|46609.2|46629.7|46609.7|46629.2|46609.2|12
1646933920000|2022-03-10 17:38:40|46627.2|46607.2|46620.2|46600.2|46627.2|46607.2|46620.2|46600.2|4
1646933930000|2022-03-10 17:38:50|46621.7|46601.7|46607.7|46587.7|46622.7|46602.7|46607.7|46587.7|11
1646933940000|2022-03-10 17:39:00|46605.2|46585.2|46604.7|46584.7|46605.2|46585.2|46604.7|46584.7|5
1646933950000|2022-03-10 17:39:10|46605.2|46585.2|46612.7|46592.7|46615.2|46595.2|46605.2|46585.2|3
1646933960000|2022-03-10 17:39:20|||||||||3
1646933970000|2022-03-10 17:39:30|46610.2|46590.2|46587.7|46567.7|46610.2|46590.2|46587.7|46567.7|18
1646933980000|2022-03-10 17:39:40|46585.7|46565.7|46574.7|46554.7|46585.7|46565.7|46574.7|46554.7|3
1646933990000|2022-03-10 17:39:50|46572.7|46552.7|46545.2|46525.2|46572.7|46552.7|46545.2|46525.2|17
1646934000000|2022-03-10 17:40:00|46543.2|46523.2|46544.7|46524.7|46545.2|46525.2|46540.2|46520.2|9
1646934010000|2022-03-10 17:40:10|46549.2|46529.2|46556.7|46536.7|46556.7|46536.7|46549.2|46529.2|10
1646934020000|2022-03-10 17:40:20|46554.7|46534.7|46545.7|46525.7|46554.7|46534.7|46545.7|46525.7|2
1646934030000|2022-03-10 17:40:30|46547.7|46527.7|46556.7|46536.7|46559.2|46539.2|46545.7|46525.7|12
1646934040000|2022-03-10 17:40:40|46552.7|46532.7|46554.7|46534.7|46558.7|46538.7|46552.7|46532.7|1
1646934050000|2022-03-10 17:40:50|46558.7|46538.7|46559.7|46539.7|46559.7|46539.7|46556.7|46536.7|6
1646934060000|2022-03-10 17:41:00|46561.7|46541.7|46575.2|46555.2|46575.2|46555.2|46561.7|46541.7|11
1646934070000|2022-03-10 17:41:10|46577.7|46557.7|46589.7|46569.7|46589.7|46569.7|46577.7|46557.7|5
1646934080000|2022-03-10 17:41:20|46592.2|46572.2|46597.7|46577.7|46597.7|46577.7|46592.2|46572.2|3
1646934090000|2022-03-10 17:41:30|46595.7|46575.7|46582.2|46562.2|46595.7|46575.7|46582.2|46562.2|8
1646934100000|2022-03-10 17:41:40|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|1
1646934120000|2022-03-10 17:42:00|46578.2|46558.2|46580.7|46560.7|46580.7|46560.7|46575.7|46555.7|6
1646934130000|2022-03-10 17:42:10|||||||||1
1646934140000|2022-03-10 17:42:20|46582.7|46562.7|46595.2|46575.2|46595.2|46575.2|46582.7|46562.7|6
1646934150000|2022-03-10 17:42:30|46599.2|46579.2|46617.2|46597.2|46617.2|46597.2|46599.2|46579.2|5
1646934160000|2022-03-10 17:42:40|46615.2|46595.2|46614.7|46594.7|46615.2|46595.2|46614.7|46594.7|14
1646934170000|2022-03-10 17:42:50|46616.7|46596.7|46619.2|46599.2|46619.2|46599.2|46614.7|46594.7|3
1646934180000|2022-03-10 17:43:00|46616.7|46596.7|46627.7|46607.7|46627.7|46607.7|46616.7|46596.7|3
1646934190000|2022-03-10 17:43:10|46630.2|46610.2|46622.7|46602.7|46630.2|46610.2|46622.7|46602.7|2
1646934210000|2022-03-10 17:43:30|46620.7|46600.7|46617.7|46597.7|46620.7|46600.7|46617.7|46597.7|2
1646934220000|2022-03-10 17:43:40|46624.7|46604.7|46637.7|46617.7|46637.7|46617.7|46624.7|46604.7|14
1646934230000|2022-03-10 17:43:50|46639.7|46619.7|46633.2|46613.2|46642.7|46622.7|46633.2|46613.2|12
1646934240000|2022-03-10 17:44:00|46635.2|46615.2|46640.2|46620.2|46642.2|46622.2|46632.7|46612.7|9
1646934250000|2022-03-10 17:44:10|46642.7|46622.7|46642.7|46622.7|46642.7|46622.7|46640.2|46620.2|3
1646934260000|2022-03-10 17:44:20|46644.7|46624.7|46637.7|46617.7|46647.7|46627.7|46637.7|46617.7|19
1646934270000|2022-03-10 17:44:30|46640.2|46620.2|46642.7|46622.7|46643.2|46623.2|46640.2|46620.2|5
1646934280000|2022-03-10 17:44:40|46644.7|46624.7|46642.7|46622.7|46644.7|46624.7|46642.7|46622.7|0
1646934290000|2022-03-10 17:44:50|46645.2|46625.2|46655.2|46635.2|46657.2|46637.2|46642.7|46622.7|9
1646934300000|2022-03-10 17:45:00|46654.7|46634.7|46645.2|46625.2|46654.7|46634.7|46645.2|46625.2|9
1646934310000|2022-03-10 17:45:10|46642.7|46622.7|46640.2|46620.2|46642.7|46622.7|46640.2|46620.2|9
1646934320000|2022-03-10 17:45:20|46638.2|46618.2|46598.2|46578.2|46638.2|46618.2|46597.7|46577.7|13
1646934330000|2022-03-10 17:45:30|46602.7|46582.7|46617.7|46597.7|46617.7|46597.7|46602.7|46582.7|6
1646934340000|2022-03-10 17:45:40|46620.2|46600.2|46625.2|46605.2|46625.2|46605.2|46620.2|46600.2|4
1646934360000|2022-03-10 17:46:00|||||||||2
1646934370000|2022-03-10 17:46:10|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|5
1646934380000|2022-03-10 17:46:20|46625.2|46605.2|46645.2|46625.2|46645.2|46625.2|46625.2|46605.2|9
1646934390000|2022-03-10 17:46:30|46650.2|46630.2|46655.7|46635.7|46657.7|46637.7|46650.2|46630.2|6
1646934400000|2022-03-10 17:46:40|46657.7|46637.7|46652.7|46632.7|46657.7|46637.7|46652.7|46632.7|6
1646934410000|2022-03-10 17:46:50|46652.2|46632.2|46650.2|46630.2|46652.7|46632.7|46650.2|46630.2|8
1646934420000|2022-03-10 17:47:00|46652.2|46632.2|46667.7|46647.7|46669.7|46649.7|46652.2|46632.2|10
1646934430000|2022-03-10 17:47:10|46665.2|46645.2|46665.2|46645.2|46665.2|46645.2|46665.2|46645.2|2
1646934440000|2022-03-10 17:47:20|46667.2|46647.2|46670.2|46650.2|46670.2|46650.2|46667.2|46647.2|5
1646934450000|2022-03-10 17:47:30|46672.2|46652.2|46675.2|46655.2|46675.2|46655.2|46672.2|46652.2|4
1646934460000|2022-03-10 17:47:40|46679.2|46659.2|46681.7|46661.7|46681.7|46661.7|46679.2|46659.2|6
1646934470000|2022-03-10 17:47:50|46679.7|46659.7|46684.7|46664.7|46689.7|46669.7|46679.7|46659.7|9
1646934480000|2022-03-10 17:48:00|46686.7|46666.7|46687.2|46667.2|46687.2|46667.2|46686.7|46666.7|5
1646934490000|2022-03-10 17:48:10|46689.2|46669.2|46684.7|46664.7|46689.2|46669.2|46684.7|46664.7|15
1646934500000|2022-03-10 17:48:20|46684.2|46664.2|46667.2|46647.2|46684.2|46664.2|46667.2|46647.2|10
1646934510000|2022-03-10 17:48:30|46665.2|46645.2|46654.7|46634.7|46665.2|46645.2|46652.7|46632.7|18
1646934520000|2022-03-10 17:48:40|46656.7|46636.7|46657.2|46637.2|46657.2|46637.2|46654.7|46634.7|2
1646934530000|2022-03-10 17:48:50|46659.2|46639.2|46661.2|46641.2|46661.2|46641.2|46659.2|46639.2|8
1646934540000|2022-03-10 17:49:00|46659.2|46639.2|46661.2|46641.2|46661.2|46641.2|46659.2|46639.2|2
1646934550000|2022-03-10 17:49:10|46659.2|46639.2|46649.7|46629.7|46659.2|46639.2|46649.7|46629.7|9
1646934560000|2022-03-10 17:49:20|46647.2|46627.2|46645.2|46625.2|46647.2|46627.2|46645.2|46625.2|10
1646934570000|2022-03-10 17:49:30|46640.2|46620.2|46622.7|46602.7|46640.2|46620.2|46622.7|46602.7|7
1646934580000|2022-03-10 17:49:40|46617.7|46597.7|46627.2|46607.2|46627.2|46607.2|46615.2|46595.2|12
1646934590000|2022-03-10 17:49:50|46629.7|46609.7|46627.7|46607.7|46630.2|46610.2|46627.7|46607.7|2
1646934600000|2022-03-10 17:50:00|46625.7|46605.7|46622.7|46602.7|46627.7|46607.7|46620.7|46600.7|10
1646934610000|2022-03-10 17:50:10|46620.2|46600.2|46612.7|46592.7|46620.2|46600.2|46612.7|46592.7|7
1646934620000|2022-03-10 17:50:20|46615.2|46595.2|46624.7|46604.7|46628.7|46608.7|46615.2|46595.2|8
1646934630000|2022-03-10 17:50:30|46626.7|46606.7|46635.2|46615.2|46640.2|46620.2|46626.7|46606.7|13
1646934640000|2022-03-10 17:50:40|46632.7|46612.7|46645.2|46625.2|46650.2|46630.2|46632.7|46612.7|12
1646934650000|2022-03-10 17:50:50|46647.7|46627.7|46650.2|46630.2|46652.2|46632.2|46647.7|46627.7|6
1646934660000|2022-03-10 17:51:00|46648.2|46628.2|46645.2|46625.2|46648.2|46628.2|46645.2|46625.2|4
1646934670000|2022-03-10 17:51:10|46647.2|46627.2|46645.2|46625.2|46650.2|46630.2|46645.2|46625.2|3
1646934680000|2022-03-10 17:51:20|46640.2|46620.2|46627.7|46607.7|46640.2|46620.2|46627.7|46607.7|10
1646934690000|2022-03-10 17:51:30|46632.2|46612.2|46640.2|46620.2|46640.2|46620.2|46632.2|46612.2|15
1646934700000|2022-03-10 17:51:40|||||||||5
1646934710000|2022-03-10 17:51:50|46645.2|46625.2|46649.7|46629.7|46649.7|46629.7|46645.2|46625.2|11
1646934720000|2022-03-10 17:52:00|46651.7|46631.7|46654.2|46634.2|46654.2|46634.2|46651.7|46631.7|6
1646934730000|2022-03-10 17:52:10|46657.2|46637.2|46659.2|46639.2|46659.2|46639.2|46657.2|46637.2|12
1646934740000|2022-03-10 17:52:20|46661.2|46641.2|46672.7|46652.7|46672.7|46652.7|46661.2|46641.2|5
1646934750000|2022-03-10 17:52:30|46670.7|46650.7|46660.2|46640.2|46670.7|46650.7|46660.2|46640.2|11
1646934760000|2022-03-10 17:52:40|46657.7|46637.7|46647.7|46627.7|46657.7|46637.7|46645.2|46625.2|12
1646934770000|2022-03-10 17:52:50|46649.7|46629.7|46659.7|46639.7|46659.7|46639.7|46649.7|46629.7|8
1646934780000|2022-03-10 17:53:00|46660.2|46640.2|46659.7|46639.7|46660.2|46640.2|46659.7|46639.7|5
1646934790000|2022-03-10 17:53:10|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|46657.7|46637.7|3
1646934800000|2022-03-10 17:53:20|46655.2|46635.2|46645.2|46625.2|46655.2|46635.2|46645.2|46625.2|5
1646934810000|2022-03-10 17:53:30|46643.2|46623.2|46640.7|46620.7|46643.2|46623.2|46640.7|46620.7|2
1646934820000|2022-03-10 17:53:40|46642.7|46622.7|46635.2|46615.2|46642.7|46622.7|46635.2|46615.2|6
1646934830000|2022-03-10 17:53:50|46632.7|46612.7|46596.2|46576.2|46632.7|46612.7|46596.2|46576.2|19
1646934840000|2022-03-10 17:54:00|46595.2|46575.2|46562.7|46542.7|46595.2|46575.2|46562.7|46542.7|23
1646934850000|2022-03-10 17:54:10|46564.7|46544.7|46552.7|46532.7|46570.2|46550.2|46552.7|46532.7|25
1646934860000|2022-03-10 17:54:20|46554.7|46534.7|46555.2|46535.2|46555.2|46535.2|46554.7|46534.7|8
1646934870000|2022-03-10 17:54:30|46557.2|46537.2|46553.7|46533.7|46562.7|46542.7|46552.7|46532.7|13
1646934880000|2022-03-10 17:54:40|46551.2|46531.2|46548.2|46528.2|46551.2|46531.2|46544.2|46524.2|19
1646934890000|2022-03-10 17:54:50|46553.2|46533.2|46557.6|46537.6|46557.6|46537.6|46553.2|46533.2|7
1646934900000|2022-03-10 17:55:00|46558.2|46538.2|46553.2|46533.2|46568.2|46548.2|46548.2|46528.2|16
1646934910000|2022-03-10 17:55:10|46558.7|46538.7|46548.7|46528.7|46558.7|46538.7|46548.7|46528.7|10
1646934920000|2022-03-10 17:55:20|46544.2|46524.2|46533.2|46513.2|46544.2|46524.2|46533.2|46513.2|4
1646934930000|2022-03-10 17:55:30|46535.7|46515.7|46543.2|46523.2|46543.2|46523.2|46535.7|46515.7|11
1646934940000|2022-03-10 17:55:40|46545.7|46525.7|46538.2|46518.2|46545.7|46525.7|46538.2|46518.2|7
1646934950000|2022-03-10 17:55:50|46535.7|46515.7|46523.7|46503.7|46535.7|46515.7|46523.7|46503.7|3
1646934960000|2022-03-10 17:56:00|46530.7|46510.7|46565.1|46545.1|46565.1|46545.1|46530.7|46510.7|13
1646934970000|2022-03-10 17:56:10|46567.6|46547.6|46577.6|46557.6|46577.6|46557.6|46567.1|46547.1|10
1646934980000|2022-03-10 17:56:20|46563.7|46543.7|46570.7|46550.7|46570.7|46550.7|46556.7|46536.7|17
1646934990000|2022-03-10 17:56:30|46566.2|46546.2|46572.6|46552.6|46574.6|46554.6|46566.2|46546.2|17
1646935000000|2022-03-10 17:56:40|46573.2|46553.2|46581.1|46561.1|46600.1|46580.1|46573.2|46553.2|28
1646935010000|2022-03-10 17:56:50|46581.6|46561.6|46586.1|46566.1|46586.1|46566.1|46576.6|46556.6|23
1646935020000|2022-03-10 17:57:00|46583.1|46563.1|46578.1|46558.1|46583.1|46563.1|46566.6|46546.6|11
1646935030000|2022-03-10 17:57:10|46580.1|46560.1|46567.1|46547.1|46588.6|46568.6|46567.1|46547.1|28
1646935040000|2022-03-10 17:57:20|46562.6|46542.6|46538.6|46518.6|46562.6|46542.6|46538.6|46518.6|25
1646935050000|2022-03-10 17:57:30|46541.1|46521.1|46543.6|46523.6|46543.6|46523.6|46541.1|46521.1|4
1646935060000|2022-03-10 17:57:40|46549.6|46529.6|46573.6|46553.6|46578.1|46558.1|46549.6|46529.6|21
1646935070000|2022-03-10 17:57:50|46575.6|46555.6|46598.6|46578.6|46598.6|46578.6|46575.6|46555.6|19
1646935080000|2022-03-10 17:58:00|46596.1|46576.1|46590.1|46570.1|46599.6|46579.6|46586.6|46566.6|16
1646935090000|2022-03-10 17:58:10|46587.6|46567.6|46595.6|46575.6|46597.6|46577.6|46587.1|46567.1|28
1646935100000|2022-03-10 17:58:20|46594.6|46574.6|46595.1|46575.1|46599.1|46579.1|46594.6|46574.6|12
1646935110000|2022-03-10 17:58:30|46593.1|46573.1|46600.1|46580.1|46602.1|46582.1|46592.6|46572.6|23
1646935120000|2022-03-10 17:58:40|46598.1|46578.1|46564.1|46544.1|46598.1|46578.1|46564.1|46544.1|13
1646935130000|2022-03-10 17:58:50|46566.1|46546.1|46572.1|46552.1|46578.1|46558.1|46562.1|46542.1|36
1646935140000|2022-03-10 17:59:00|46567.6|46547.6|46554.7|46534.7|46607.1|46587.1|46554.7|46534.7|110
1646935150000|2022-03-10 17:59:10|46551.7|46531.7|46506.2|46486.2|46567.2|46547.2|46506.2|46486.2|113
1646935160000|2022-03-10 17:59:20|46508.2|46488.2|46517.2|46497.2|46521.7|46501.7|46508.2|46488.2|123
1646935170000|2022-03-10 17:59:30|46515.2|46495.2|46484.7|46464.7|46522.7|46502.7|46484.7|46464.7|133
1646935180000|2022-03-10 17:59:40|46485.7|46465.7|46472.2|46452.2|46494.7|46474.7|46467.7|46447.7|112
1646935190000|2022-03-10 17:59:50|46470.2|46450.2|46500.7|46480.7|46511.2|46491.2|46442.7|46422.7|117
1646935200000|2022-03-10 18:00:00|46501.2|46481.2|46547.7|46527.7|46547.7|46527.7|46501.2|46481.2|67
1646935210000|2022-03-10 18:00:10|46549.7|46529.7|46560.2|46540.2|46560.2|46540.2|46547.7|46527.7|44
1646935220000|2022-03-10 18:00:20|46568.7|46548.7|46576.7|46556.7|46576.7|46556.7|46568.7|46548.7|8
1646935230000|2022-03-10 18:00:30|46579.2|46559.2|46574.2|46554.2|46579.2|46559.2|46572.2|46552.2|12
1646935240000|2022-03-10 18:00:40|46576.7|46556.7|46578.7|46558.7|46578.7|46558.7|46576.7|46556.7|3
1646935250000|2022-03-10 18:00:50|46576.7|46556.7|46572.2|46552.2|46576.7|46556.7|46572.2|46552.2|9
1646935260000|2022-03-10 18:01:00|46569.2|46549.2|46564.2|46544.2|46569.2|46549.2|46564.2|46544.2|2
1646935270000|2022-03-10 18:01:10|46566.7|46546.7|46564.2|46544.2|46566.7|46546.7|46564.2|46544.2|2
1646935280000|2022-03-10 18:01:20|46561.7|46541.7|46559.2|46539.2|46561.7|46541.7|46559.2|46539.2|6
1646935290000|2022-03-10 18:01:30|46557.2|46537.2|46552.7|46532.7|46557.2|46537.2|46552.7|46532.7|2
1646935300000|2022-03-10 18:01:40|46552.2|46532.2|46549.2|46529.2|46552.2|46532.2|46549.2|46529.2|2
1646935310000|2022-03-10 18:01:50|46551.2|46531.2|46551.7|46531.7|46551.7|46531.7|46551.2|46531.2|2
1646935320000|2022-03-10 18:02:00|46549.7|46529.7|46583.1|46563.1|46587.6|46567.6|46549.2|46529.2|11
1646935330000|2022-03-10 18:02:10|46581.2|46561.2|46574.2|46554.2|46581.2|46561.2|46574.2|46554.2|4
1646935340000|2022-03-10 18:02:20|46573.7|46553.7|46561.7|46541.7|46573.7|46553.7|46561.7|46541.7|2
1646935350000|2022-03-10 18:02:30|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|46561.2|46541.2|1
1646935360000|2022-03-10 18:02:40|46568.7|46548.7|46573.7|46553.7|46573.7|46553.7|46568.7|46548.7|1
1646935370000|2022-03-10 18:02:50|||||||||2
1646935380000|2022-03-10 18:03:00|46571.2|46551.2|46556.7|46536.7|46571.2|46551.2|46556.7|46536.7|3
1646935390000|2022-03-10 18:03:10|46559.2|46539.2|46556.2|46536.2|46559.2|46539.2|46556.2|46536.2|1
1646935400000|2022-03-10 18:03:20|46554.2|46534.2|46546.2|46526.2|46554.2|46534.2|46546.2|46526.2|3
1646935410000|2022-03-10 18:03:30|46550.1|46530.1|46552.1|46532.1|46552.1|46532.1|46550.1|46530.1|2
1646935420000|2022-03-10 18:03:40|46552.6|46532.6|46548.7|46528.7|46553.1|46533.1|46548.7|46528.7|2
1646935430000|2022-03-10 18:03:50|46546.2|46526.2|46555.6|46535.6|46555.6|46535.6|46545.6|46525.6|1
1646935440000|2022-03-10 18:04:00|46558.1|46538.1|46558.7|46538.7|46560.6|46540.6|46558.1|46538.1|1
1646935450000|2022-03-10 18:04:10|46558.1|46538.1|46564.6|46544.6|46564.6|46544.6|46557.6|46537.6|4
1646935460000|2022-03-10 18:04:20|46562.6|46542.6|46566.2|46546.2|46568.1|46548.1|46562.6|46542.6|0
1646935470000|2022-03-10 18:04:30|46565.6|46545.6|46565.6|46545.6|46565.6|46545.6|46565.6|46545.6|0
1646935480000|2022-03-10 18:04:40|46568.1|46548.1|46563.7|46543.7|46570.6|46550.6|46563.7|46543.7|2
1646935490000|2022-03-10 18:04:50|46564.2|46544.2|46558.7|46538.7|46564.2|46544.2|46558.7|46538.7|1
1646935500000|2022-03-10 18:05:00|46559.2|46539.2|46554.2|46534.2|46559.2|46539.2|46551.7|46531.7|2
1646935510000|2022-03-10 18:05:10|46556.7|46536.7|46557.2|46537.2|46563.7|46543.7|46554.2|46534.2|14
1646935520000|2022-03-10 18:05:20|46555.2|46535.2|46550.2|46530.2|46555.2|46535.2|46550.2|46530.2|6
1646935530000|2022-03-10 18:05:30|46549.2|46529.2|46550.2|46530.2|46554.7|46534.7|46549.2|46529.2|5
1646935540000|2022-03-10 18:05:40|46552.2|46532.2|46552.2|46532.2|46552.2|46532.2|46550.2|46530.2|1
1646935550000|2022-03-10 18:05:50|46554.2|46534.2|46550.2|46530.2|46554.7|46534.7|46550.2|46530.2|7
1646935560000|2022-03-10 18:06:00|46547.7|46527.7|46547.7|46527.7|46549.7|46529.7|46547.7|46527.7|2
1646935570000|2022-03-10 18:06:10|46545.2|46525.2|46541.2|46521.2|46545.2|46525.2|46541.2|46521.2|4
1646935580000|2022-03-10 18:06:20|46540.7|46520.7|46538.7|46518.7|46541.2|46521.2|46538.7|46518.7|1
1646935590000|2022-03-10 18:06:30|46536.7|46516.7|46521.7|46501.7|46536.7|46516.7|46509.2|46489.2|52
1646935600000|2022-03-10 18:06:40|46521.2|46501.2|46518.2|46498.2|46521.2|46501.2|46516.7|46496.7|3
1646935610000|2022-03-10 18:06:50|46518.7|46498.7|46513.7|46493.7|46518.7|46498.7|46513.7|46493.7|1
1646935620000|2022-03-10 18:07:00|46514.2|46494.2|46508.7|46488.7|46516.2|46496.2|46508.7|46488.7|0
1646935640000|2022-03-10 18:07:20|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|46501.7|46481.7|3
1646935650000|2022-03-10 18:07:30|46504.2|46484.2|46504.2|46484.2|46504.2|46484.2|46504.2|46484.2|4
1646935660000|2022-03-10 18:07:40|46501.2|46481.2|46501.2|46481.2|46503.2|46483.2|46501.2|46481.2|0
1646935670000|2022-03-10 18:07:50|46503.7|46483.7|46513.7|46493.7|46513.7|46493.7|46503.7|46483.7|5
1646935680000|2022-03-10 18:08:00|46515.7|46495.7|46521.2|46501.2|46521.2|46501.2|46515.7|46495.7|7
1646935690000|2022-03-10 18:08:10|46520.2|46500.2|46525.2|46505.2|46525.2|46505.2|46520.2|46500.2|4
1646935700000|2022-03-10 18:08:20|46523.2|46503.2|46537.2|46517.2|46537.2|46517.2|46523.2|46503.2|6
1646935710000|2022-03-10 18:08:30|46539.7|46519.7|46540.2|46520.2|46540.2|46520.2|46539.7|46519.7|0
1646935750000|2022-03-10 18:09:10|46538.2|46518.2|46540.2|46520.2|46540.2|46520.2|46538.2|46518.2|2
1646935760000|2022-03-10 18:09:20|||||||||1
1646935770000|2022-03-10 18:09:30|||||||||2
1646935780000|2022-03-10 18:09:40|46545.2|46525.2|46547.2|46527.2|46547.2|46527.2|46545.2|46525.2|3
1646935800000|2022-03-10 18:10:00|46545.2|46525.2|46545.2|46525.2|46545.2|46525.2|46545.2|46525.2|1
1646935810000|2022-03-10 18:10:10|||||||||1
1646935830000|2022-03-10 18:10:30|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|46543.2|46523.2|2
1646935840000|2022-03-10 18:10:40|46545.2|46525.2|46560.7|46540.7|46560.7|46540.7|46545.2|46525.2|6
1646935850000|2022-03-10 18:10:50|46556.2|46536.2|46555.7|46535.7|46560.7|46540.7|46555.7|46535.7|1
1646935860000|2022-03-10 18:11:00|46557.7|46537.7|46555.7|46535.7|46560.7|46540.7|46555.7|46535.7|3
1646935870000|2022-03-10 18:11:10|46556.2|46536.2|46558.7|46538.7|46558.7|46538.7|46556.2|46536.2|1
1646935880000|2022-03-10 18:11:20|46565.7|46545.7|46563.2|46543.2|46565.7|46545.7|46563.2|46543.2|6
1646935890000|2022-03-10 18:11:30|||||||||1
1646935900000|2022-03-10 18:11:40|46561.2|46541.2|46552.7|46532.7|46561.2|46541.2|46552.7|46532.7|4
1646935910000|2022-03-10 18:11:50|46550.7|46530.7|46552.7|46532.7|46552.7|46532.7|46550.2|46530.2|5
1646935920000|2022-03-10 18:12:00|46555.2|46535.2|46550.2|46530.2|46555.2|46535.2|46549.7|46529.7|3
1646935930000|2022-03-10 18:12:10|46547.7|46527.7|46541.2|46521.2|46547.7|46527.7|46540.7|46520.7|12
1646935940000|2022-03-10 18:12:20|46543.2|46523.2|46553.2|46533.2|46553.2|46533.2|46543.2|46523.2|33
1646935950000|2022-03-10 18:12:30|46550.7|46530.7|46562.7|46542.7|46562.7|46542.7|46550.7|46530.7|4
1646935960000|2022-03-10 18:12:40|46564.7|46544.7|46565.7|46545.7|46570.2|46550.2|46564.7|46544.7|3
1646935980000|2022-03-10 18:13:00|46569.7|46549.7|46570.2|46550.2|46570.2|46550.2|46567.7|46547.7|2
1646935990000|2022-03-10 18:13:10|46568.2|46548.2|46566.2|46546.2|46568.2|46548.2|46566.2|46546.2|1
1646936000000|2022-03-10 18:13:20|46570.7|46550.7|46565.7|46545.7|46570.7|46550.7|46565.7|46545.7|0
1646936010000|2022-03-10 18:13:30|46565.2|46545.2|46565.2|46545.2|46565.7|46545.7|46565.2|46545.2|1
1646936020000|2022-03-10 18:13:40|||||||||2
1646936030000|2022-03-10 18:13:50|||||||||1
1646936040000|2022-03-10 18:14:00|46562.7|46542.7|46556.2|46536.2|46562.7|46542.7|46556.2|46536.2|5
1646936050000|2022-03-10 18:14:10|46555.7|46535.7|46552.7|46532.7|46555.7|46535.7|46550.7|46530.7|0
1646936060000|2022-03-10 18:14:20|46550.7|46530.7|46543.2|46523.2|46550.7|46530.7|46540.7|46520.7|4
1646936070000|2022-03-10 18:14:30|46541.2|46521.2|46540.7|46520.7|46543.2|46523.2|46540.2|46520.2|2
1646936080000|2022-03-10 18:14:40|46540.2|46520.2|46526.2|46506.2|46540.2|46520.2|46526.2|46506.2|6
1646936090000|2022-03-10 18:14:50|46523.7|46503.7|46518.2|46498.2|46523.7|46503.7|46517.7|46497.7|5
1646936100000|2022-03-10 18:15:00|46525.2|46505.2|46520.7|46500.7|46525.2|46505.2|46520.2|46500.2|10
1646936110000|2022-03-10 18:15:10|46522.7|46502.7|46528.2|46508.2|46530.7|46510.7|46522.7|46502.7|1
1646936120000|2022-03-10 18:15:20|46527.7|46507.7|46530.7|46510.7|46530.7|46510.7|46525.7|46505.7|2
1646936130000|2022-03-10 18:15:30|46528.2|46508.2|46528.7|46508.7|46528.7|46508.7|46523.7|46503.7|3
1646936140000|2022-03-10 18:15:40|46533.2|46513.2|46526.2|46506.2|46533.2|46513.2|46524.2|46504.2|12
1646936150000|2022-03-10 18:15:50|46528.2|46508.2|46528.7|46508.7|46528.7|46508.7|46528.2|46508.2|0
1646936160000|2022-03-10 18:16:00|46520.2|46500.2|46516.2|46496.2|46520.2|46500.2|46514.2|46494.2|4
1646936170000|2022-03-10 18:16:10|46514.2|46494.2|46514.2|46494.2|46516.2|46496.2|46514.2|46494.2|1
1646936180000|2022-03-10 18:16:20|46516.2|46496.2|46509.2|46489.2|46516.2|46496.2|46509.2|46489.2|1
1646936190000|2022-03-10 18:16:30|46508.7|46488.7|46505.7|46485.7|46511.2|46491.2|46505.7|46485.7|13
1646936200000|2022-03-10 18:16:40|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|2
1646936210000|2022-03-10 18:16:50|46501.2|46481.2|46508.7|46488.7|46508.7|46488.7|46501.2|46481.2|9
1646936220000|2022-03-10 18:17:00|46489.7|46469.7|46512.7|46492.7|46518.2|46498.2|46487.2|46467.2|47
1646936230000|2022-03-10 18:17:10|46513.2|46493.2|46515.7|46495.7|46516.2|46496.2|46511.2|46491.2|3
1646936240000|2022-03-10 18:17:20|46518.2|46498.2|46518.7|46498.7|46518.7|46498.7|46518.2|46498.2|0
1646936250000|2022-03-10 18:17:30|46516.7|46496.7|46521.7|46501.7|46521.7|46501.7|46516.7|46496.7|6
1646936260000|2022-03-10 18:17:40|46521.2|46501.2|46519.2|46499.2|46521.2|46501.2|46519.2|46499.2|0
1646936270000|2022-03-10 18:17:50|46511.2|46491.2|46511.2|46491.2|46513.7|46493.7|46506.2|46486.2|4
1646936280000|2022-03-10 18:18:00|46508.7|46488.7|46508.2|46488.2|46511.2|46491.2|46508.2|46488.2|0
1646936290000|2022-03-10 18:18:10|46506.2|46486.2|46506.2|46486.2|46506.2|46486.2|46506.2|46486.2|2
1646936320000|2022-03-10 18:18:40|46504.2|46484.2|46505.7|46485.7|46505.7|46485.7|46504.2|46484.2|1
1646936330000|2022-03-10 18:18:50|46508.7|46488.7|46505.7|46485.7|46508.7|46488.7|46505.7|46485.7|7
1646936350000|2022-03-10 18:19:10|46501.2|46481.2|46498.7|46478.7|46501.2|46481.2|46498.7|46478.7|5
1646936360000|2022-03-10 18:19:20|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|46499.2|46479.2|1
1646936370000|2022-03-10 18:19:30|46498.7|46478.7|46496.2|46476.2|46498.7|46478.7|46496.2|46476.2|1
1646936380000|2022-03-10 18:19:40|46474.7|46454.7|46464.2|46444.2|46474.7|46454.7|46462.2|46442.2|6
1646936390000|2022-03-10 18:19:50|46462.2|46442.2|46461.7|46441.7|46464.2|46444.2|46459.7|46439.7|2
1646936400000|2022-03-10 18:20:00|46463.7|46443.7|46483.2|46463.2|46485.7|46465.7|46463.7|46443.7|11
1646936410000|2022-03-10 18:20:10|46481.2|46461.2|46488.2|46468.2|46493.2|46473.2|46481.2|46461.2|8
1646936420000|2022-03-10 18:20:20|46486.2|46466.2|46483.2|46463.2|46486.2|46466.2|46483.2|46463.2|0
1646936430000|2022-03-10 18:20:30|46485.7|46465.7|46485.7|46465.7|46485.7|46465.7|46485.7|46465.7|0
1646936440000|2022-03-10 18:20:40|46483.7|46463.7|46473.7|46453.7|46483.7|46463.7|46473.7|46453.7|6
1646936450000|2022-03-10 18:20:50|46475.7|46455.7|46473.7|46453.7|46475.7|46455.7|46473.7|46453.7|0
1646936460000|2022-03-10 18:21:00|46475.7|46455.7|46483.2|46463.2|46483.2|46463.2|46475.7|46455.7|1
1646936470000|2022-03-10 18:21:10|46480.7|46460.7|46467.2|46447.2|46480.7|46460.7|46465.2|46445.2|9
1646936480000|2022-03-10 18:21:20|46465.7|46445.7|46464.7|46444.7|46465.7|46445.7|46464.7|46444.7|1
1646936490000|2022-03-10 18:21:30|46465.2|46445.2|46450.2|46430.2|46465.2|46445.2|46450.2|46430.2|3
1646936500000|2022-03-10 18:21:40|46446.7|46426.7|46448.7|46428.7|46448.7|46428.7|46444.2|46424.2|1
1646936510000|2022-03-10 18:21:50|46451.2|46431.2|46449.7|46429.7|46459.2|46439.2|46449.2|46429.2|4
1646936520000|2022-03-10 18:22:00|46449.2|46429.2|46439.2|46419.2|46449.2|46429.2|46439.2|46419.2|2
1646936540000|2022-03-10 18:22:20|46435.2|46415.2|46433.2|46413.2|46435.2|46415.2|46431.2|46411.2|4
1646936550000|2022-03-10 18:22:30|46431.2|46411.2|46437.7|46417.7|46440.2|46420.2|46427.7|46407.7|6
1646936560000|2022-03-10 18:22:40|46431.2|46411.2|46432.7|46412.7|46432.7|46412.7|46427.7|46407.7|7
1646936570000|2022-03-10 18:22:50|46435.2|46415.2|46433.2|46413.2|46437.7|46417.7|46432.7|46412.7|1
1646936580000|2022-03-10 18:23:00|46432.7|46412.7|46420.2|46400.2|46435.2|46415.2|46420.2|46400.2|2
1646936590000|2022-03-10 18:23:10|46422.7|46402.7|46425.2|46405.2|46425.2|46405.2|46422.7|46402.7|0
1646936600000|2022-03-10 18:23:20|46423.2|46403.2|46417.7|46397.7|46425.2|46405.2|46417.7|46397.7|1
1646936610000|2022-03-10 18:23:30|46415.7|46395.7|46407.7|46387.7|46415.7|46395.7|46407.7|46387.7|9
1646936620000|2022-03-10 18:23:40|46405.7|46385.7|46405.2|46385.2|46405.7|46385.7|46405.2|46385.2|2
1646936630000|2022-03-10 18:23:50|46402.7|46382.7|46412.1|46392.1|46412.1|46392.1|46402.7|46382.7|6
1646936640000|2022-03-10 18:24:00|46412.7|46392.7|46430.2|46410.2|46430.2|46410.2|46410.2|46390.2|0
1646936650000|2022-03-10 18:24:10|46432.7|46412.7|46435.2|46415.2|46435.2|46415.2|46432.7|46412.7|0
1646936660000|2022-03-10 18:24:20|46437.7|46417.7|46439.6|46419.6|46441.6|46421.6|46437.7|46417.7|1
1646936670000|2022-03-10 18:24:30|46441.6|46421.6|46454.1|46434.1|46454.1|46434.1|46441.6|46421.6|10
1646936680000|2022-03-10 18:24:40|46457.1|46437.1|46465.2|46445.2|46465.2|46445.2|46457.1|46437.1|3
1646936690000|2022-03-10 18:24:50|46463.2|46443.2|46452.1|46432.1|46463.2|46443.2|46452.1|46432.1|4
1646936700000|2022-03-10 18:25:00|46452.7|46432.7|46455.2|46435.2|46455.2|46435.2|46452.7|46432.7|1
1646936710000|2022-03-10 18:25:10|46451.2|46431.2|46447.1|46427.1|46451.2|46431.2|46447.1|46427.1|0
1646936720000|2022-03-10 18:25:20|46445.2|46425.2|46440.7|46420.7|46445.2|46425.2|46440.7|46420.7|1
1646936730000|2022-03-10 18:25:30|46440.2|46420.2|46432.7|46412.7|46440.2|46420.2|46432.7|46412.7|1
1646936740000|2022-03-10 18:25:40|46430.7|46410.7|46425.7|46405.7|46430.7|46410.7|46425.7|46405.7|3
1646936750000|2022-03-10 18:25:50|46422.7|46402.7|46422.7|46402.7|46422.7|46402.7|46422.7|46402.7|0
1646936770000|2022-03-10 18:26:10|46424.6|46404.6|46420.2|46400.2|46425.2|46405.2|46420.2|46400.2|2
1646936780000|2022-03-10 18:26:20|46418.2|46398.2|46420.2|46400.2|46420.2|46400.2|46417.7|46397.7|0
1646936790000|2022-03-10 18:26:30|46418.2|46398.2|46420.2|46400.2|46420.2|46400.2|46417.7|46397.7|1
1646936810000|2022-03-10 18:26:50|46420.7|46400.7|46425.2|46405.2|46425.2|46405.2|46420.7|46400.7|2
1646936820000|2022-03-10 18:27:00|46429.6|46409.6|46430.2|46410.2|46430.2|46410.2|46429.6|46409.6|4
1646936830000|2022-03-10 18:27:10|46432.1|46412.1|46432.1|46412.1|46434.6|46414.6|46432.1|46412.1|2
1646936840000|2022-03-10 18:27:20|46432.7|46412.7|46430.2|46410.2|46432.7|46412.7|46430.2|46410.2|1
1646936850000|2022-03-10 18:27:30|46427.7|46407.7|46425.7|46405.7|46427.7|46407.7|46425.7|46405.7|1
1646936860000|2022-03-10 18:27:40|46421.2|46401.2|46420.7|46400.7|46421.2|46401.2|46420.7|46400.7|1
1646936880000|2022-03-10 18:28:00|46422.7|46402.7|46425.7|46405.7|46425.7|46405.7|46422.6|46402.6|4
1646936890000|2022-03-10 18:28:10|46423.2|46403.2|46425.1|46405.1|46425.1|46405.1|46423.2|46403.2|0
1646936900000|2022-03-10 18:28:20|46423.2|46403.2|46424.6|46404.6|46424.6|46404.6|46423.2|46403.2|0
1646936910000|2022-03-10 18:28:30|46425.1|46405.1|46427.6|46407.6|46427.6|46407.6|46422.6|46402.6|2
1646936920000|2022-03-10 18:28:40|46430.1|46410.1|46435.1|46415.1|46435.1|46415.1|46430.1|46410.1|1
1646936930000|2022-03-10 18:28:50|46437.6|46417.6|46443.7|46423.7|46445.7|46425.7|46437.6|46417.6|4
1646936940000|2022-03-10 18:29:00|46445.1|46425.1|46442.6|46422.6|46445.1|46425.1|46442.6|46422.6|1
1646936950000|2022-03-10 18:29:10|46440.7|46420.7|46440.1|46420.1|46440.7|46420.7|46440.1|46420.1|1
1646936960000|2022-03-10 18:29:20|||||||||1
1646936980000|2022-03-10 18:29:40|46438.2|46418.2|46435.1|46415.1|46438.2|46418.2|46435.1|46415.1|0
1646936990000|2022-03-10 18:29:50|46437.6|46417.6|46440.7|46420.7|46440.7|46420.7|46437.6|46417.6|3
1646937000000|2022-03-10 18:30:00|46441.2|46421.2|46443.2|46423.2|46443.2|46423.2|46438.2|46418.2|4
1646937010000|2022-03-10 18:30:10|46440.7|46420.7|46440.7|46420.7|46443.2|46423.2|46440.7|46420.7|1
1646937020000|2022-03-10 18:30:20|46438.2|46418.2|46433.2|46413.2|46438.2|46418.2|46433.2|46413.2|1
1646937030000|2022-03-10 18:30:30|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|0
1646937040000|2022-03-10 18:30:40|46438.2|46418.2|46433.2|46413.2|46438.2|46418.2|46433.2|46413.2|1
1646937050000|2022-03-10 18:30:50|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46428.2|46408.2|0
1646937060000|2022-03-10 18:31:00|46428.2|46408.2|46430.7|46410.7|46430.7|46410.7|46428.2|46408.2|2
1646937070000|2022-03-10 18:31:10|46432.6|46412.6|46432.6|46412.6|46432.6|46412.6|46432.6|46412.6|2
1646937080000|2022-03-10 18:31:20|46430.7|46410.7|46430.1|46410.1|46430.7|46410.7|46430.1|46410.1|4
1646937100000|2022-03-10 18:31:40|46432.6|46412.6|46432.6|46412.6|46432.6|46412.6|46430.1|46410.1|0
1646937110000|2022-03-10 18:31:50|46430.1|46410.1|46430.1|46410.1|46430.1|46410.1|46430.1|46410.1|0
1646937120000|2022-03-10 18:32:00|46428.2|46408.2|46425.7|46405.7|46428.2|46408.2|46425.7|46405.7|1
1646937130000|2022-03-10 18:32:10|46423.2|46403.2|46423.2|46403.2|46425.7|46405.7|46423.2|46403.2|0
1646937160000|2022-03-10 18:32:40|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|0
1646937170000|2022-03-10 18:32:50|46428.7|46408.7|46433.2|46413.2|46433.2|46413.2|46428.7|46408.7|2
1646937180000|2022-03-10 18:33:00|46436.2|46416.2|46441.7|46421.7|46441.7|46421.7|46436.2|46416.2|0
1646937190000|2022-03-10 18:33:10|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|0
1646937200000|2022-03-10 18:33:20|46443.7|46423.7|46438.7|46418.7|46443.7|46423.7|46438.7|46418.7|5
1646937210000|2022-03-10 18:33:30|46436.2|46416.2|46436.2|46416.2|46436.2|46416.2|46433.7|46413.7|5
1646937220000|2022-03-10 18:33:40|46433.7|46413.7|46433.7|46413.7|46433.7|46413.7|46433.7|46413.7|0
1646937230000|2022-03-10 18:33:50|46436.2|46416.2|46431.2|46411.2|46436.2|46416.2|46431.2|46411.2|0
1646937240000|2022-03-10 18:34:00|46433.2|46413.2|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|1
1646937250000|2022-03-10 18:34:10|46431.2|46411.2|46428.7|46408.7|46431.2|46411.2|46428.7|46408.7|3
1646937260000|2022-03-10 18:34:20|46423.7|46403.7|46443.7|46423.7|46443.7|46423.7|46423.7|46403.7|4
1646937270000|2022-03-10 18:34:30|46441.2|46421.2|46436.2|46416.2|46443.7|46423.7|46436.2|46416.2|6
1646937280000|2022-03-10 18:34:40|46435.7|46415.7|46428.2|46408.2|46435.7|46415.7|46428.2|46408.2|0
1646937290000|2022-03-10 18:34:50|46425.7|46405.7|46428.7|46408.7|46428.7|46408.7|46425.7|46405.7|2
1646937300000|2022-03-10 18:35:00|46423.7|46403.7|46421.2|46401.2|46423.7|46403.7|46421.2|46401.2|11
1646937320000|2022-03-10 18:35:20|46418.7|46398.7|46400.7|46380.7|46418.7|46398.7|46400.7|46380.7|7
1646937330000|2022-03-10 18:35:30|46398.7|46378.7|46398.2|46378.2|46400.1|46380.1|46398.2|46378.2|3
1646937340000|2022-03-10 18:35:40|46398.7|46378.7|46411.2|46391.2|46411.2|46391.2|46398.7|46378.7|6
1646937350000|2022-03-10 18:35:50|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|46410.7|46390.7|1
1646937360000|2022-03-10 18:36:00|46408.7|46388.7|46408.2|46388.2|46408.7|46388.7|46408.2|46388.2|0
1646937370000|2022-03-10 18:36:10|46408.1|46388.1|46405.6|46385.6|46408.1|46388.1|46405.6|46385.6|0
1646937380000|2022-03-10 18:36:20|46407.6|46387.6|46417.6|46397.6|46417.6|46397.6|46407.6|46387.6|3
1646937390000|2022-03-10 18:36:30|46418.1|46398.1|46415.6|46395.6|46418.1|46398.1|46415.6|46395.6|0
1646937410000|2022-03-10 18:36:50|46418.7|46398.7|46425.6|46405.6|46425.6|46405.6|46418.7|46398.7|3
1646937420000|2022-03-10 18:37:00|46423.1|46403.1|46416.2|46396.2|46423.1|46403.1|46416.2|46396.2|0
1646937430000|2022-03-10 18:37:10|46413.7|46393.7|46410.6|46390.6|46415.6|46395.6|46410.6|46390.6|0
1646937440000|2022-03-10 18:37:20|46408.1|46388.1|46410.6|46390.6|46410.6|46390.6|46408.1|46388.1|0
1646937450000|2022-03-10 18:37:30|46407.6|46387.6|46400.6|46380.6|46407.6|46387.6|46400.6|46380.6|9
1646937460000|2022-03-10 18:37:40|46396.2|46376.2|46393.1|46373.1|46396.2|46376.2|46393.1|46373.1|2
1646937470000|2022-03-10 18:37:50|||||||||6
1646937480000|2022-03-10 18:38:00|46395.1|46375.1|46400.6|46380.6|46400.6|46380.6|46395.1|46375.1|0
1646937500000|2022-03-10 18:38:20|||||||||2
1646937520000|2022-03-10 18:38:40|46402.6|46382.6|46400.6|46380.6|46402.6|46382.6|46400.6|46380.6|1
1646937530000|2022-03-10 18:38:50|46403.1|46383.1|46403.1|46383.1|46403.1|46383.1|46400.6|46380.6|0
1646937540000|2022-03-10 18:39:00|46405.6|46385.6|46415.6|46395.6|46415.6|46395.6|46405.6|46385.6|3
1646937570000|2022-03-10 18:39:30|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|5
1646937580000|2022-03-10 18:39:40|46407.6|46387.6|46405.6|46385.6|46407.6|46387.6|46405.6|46385.6|0
1646937590000|2022-03-10 18:39:50|46408.1|46388.1|46418.1|46398.1|46418.1|46398.1|46408.1|46388.1|0
1646937600000|2022-03-10 18:40:00|46420.6|46400.6|46423.1|46403.1|46425.6|46405.6|46420.6|46400.6|3
1646937610000|2022-03-10 18:40:10|46421.2|46401.2|46423.1|46403.1|46428.1|46408.1|46420.6|46400.6|6
1646937620000|2022-03-10 18:40:20|||||||||2
1646937640000|2022-03-10 18:40:40|46421.2|46401.2|46420.6|46400.6|46421.2|46401.2|46420.6|46400.6|2
1646937650000|2022-03-10 18:40:50|46416.7|46396.7|46413.7|46393.7|46416.7|46396.7|46413.7|46393.7|2
1646937660000|2022-03-10 18:41:00|46411.7|46391.7|46430.1|46410.1|46430.1|46410.1|46409.7|46389.7|14
1646937670000|2022-03-10 18:41:10|46428.1|46408.1|46425.6|46405.6|46428.1|46408.1|46425.6|46405.6|12
1646937680000|2022-03-10 18:41:20|46418.1|46398.1|46418.1|46398.1|46418.1|46398.1|46418.1|46398.1|2
1646937690000|2022-03-10 18:41:30|46420.6|46400.6|46422.6|46402.6|46422.6|46402.6|46418.1|46398.1|3
1646937700000|2022-03-10 18:41:40|||||||||3
1646937720000|2022-03-10 18:42:00|46424.6|46404.6|46425.1|46405.1|46425.1|46405.1|46424.6|46404.6|0
1646937730000|2022-03-10 18:42:10|46425.6|46405.6|46425.6|46405.6|46425.6|46405.6|46425.6|46405.6|2
1646937740000|2022-03-10 18:42:20|46427.6|46407.6|46429.6|46409.6|46430.1|46410.1|46425.6|46405.6|0
1646937750000|2022-03-10 18:42:30|46430.1|46410.1|46430.1|46410.1|46430.1|46410.1|46430.1|46410.1|0
1646937770000|2022-03-10 18:42:50|46432.6|46412.6|46434.6|46414.6|46434.6|46414.6|46432.6|46412.6|2
1646937780000|2022-03-10 18:43:00|46436.6|46416.6|46434.6|46414.6|46436.6|46416.6|46434.6|46414.6|0
1646937790000|2022-03-10 18:43:10|46436.6|46416.6|46445.6|46425.6|46453.1|46433.1|46434.6|46414.6|13
1646937800000|2022-03-10 18:43:20|46440.6|46420.6|46420.6|46400.6|46440.6|46420.6|46420.6|46400.6|5
1646937810000|2022-03-10 18:43:30|46423.1|46403.1|46410.6|46390.6|46423.1|46403.1|46408.1|46388.1|11
1646937840000|2022-03-10 18:44:00|46412.6|46392.6|46413.1|46393.1|46413.1|46393.1|46410.6|46390.6|5
1646937860000|2022-03-10 18:44:20|46415.1|46395.1|46415.6|46395.6|46415.6|46395.6|46415.1|46395.1|0
1646937870000|2022-03-10 18:44:30|46413.7|46393.7|46406.7|46386.7|46413.7|46393.7|46406.7|46386.7|1
1646937880000|2022-03-10 18:44:40|46410.6|46390.6|46405.6|46385.6|46410.6|46390.6|46405.6|46385.6|3
1646937900000|2022-03-10 18:45:00|||||||||1
1646937910000|2022-03-10 18:45:10|46410.1|46390.1|46410.1|46390.1|46410.1|46390.1|46410.1|46390.1|4
1646937920000|2022-03-10 18:45:20|46410.6|46390.6|46410.6|46390.6|46410.6|46390.6|46408.1|46388.1|0
1646937930000|2022-03-10 18:45:30|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46406.7|46386.7|1
1646937940000|2022-03-10 18:45:40|46406.1|46386.1|46406.1|46386.1|46406.1|46386.1|46406.1|46386.1|1
1646937950000|2022-03-10 18:45:50|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46406.1|46386.1|0
1646937960000|2022-03-10 18:46:00|46406.7|46386.7|46406.1|46386.1|46408.6|46388.6|46406.1|46386.1|0
1646937970000|2022-03-10 18:46:10|46408.6|46388.6|46420.6|46400.6|46420.6|46400.6|46408.6|46388.6|4
1646937980000|2022-03-10 18:46:20|46416.7|46396.7|46420.1|46400.1|46420.1|46400.1|46415.6|46395.6|5
1646937990000|2022-03-10 18:46:30|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|46420.6|46400.6|1
1646938000000|2022-03-10 18:46:40|46418.6|46398.6|46415.6|46395.6|46418.6|46398.6|46413.1|46393.1|11
1646938010000|2022-03-10 18:46:50|46417.6|46397.6|46415.6|46395.6|46420.6|46400.6|46415.6|46395.6|5
1646938020000|2022-03-10 18:47:00|||||||||1
1646938030000|2022-03-10 18:47:10|46419.6|46399.6|46421.1|46401.1|46421.1|46401.1|46419.6|46399.6|1
1646938040000|2022-03-10 18:47:20|46426.1|46406.1|46440.1|46420.1|46440.1|46420.1|46426.1|46406.1|2
1646938050000|2022-03-10 18:47:30|46442.1|46422.1|46445.6|46425.6|46445.6|46425.6|46442.1|46422.1|1
1646938060000|2022-03-10 18:47:40|46447.6|46427.6|46440.6|46420.6|46450.6|46430.6|46440.6|46420.6|11
1646938080000|2022-03-10 18:48:00|||||||||1
1646938100000|2022-03-10 18:48:20|46438.6|46418.6|46436.1|46416.1|46438.6|46418.6|46435.6|46415.6|1
1646938110000|2022-03-10 18:48:30|46435.6|46415.6|46425.6|46405.6|46435.6|46415.6|46425.6|46405.6|0
1646938140000|2022-03-10 18:49:00|||||||||2
1646938150000|2022-03-10 18:49:10|46430.6|46410.6|46435.1|46415.1|46437.6|46417.6|46430.6|46410.6|1
1646938160000|2022-03-10 18:49:20|46440.6|46420.6|46443.1|46423.1|46443.1|46423.1|46440.6|46420.6|0
1646938170000|2022-03-10 18:49:30|46443.6|46423.6|46455.1|46435.1|46455.1|46435.1|46443.6|46423.6|2
1646938180000|2022-03-10 18:49:40|||||||||1
1646938190000|2022-03-10 18:49:50|46453.1|46433.1|46458.1|46438.1|46458.1|46438.1|46453.1|46433.1|4
1646938200000|2022-03-10 18:50:00|46454.2|46434.2|46438.1|46418.1|46454.2|46434.2|46438.1|46418.1|12
1646938210000|2022-03-10 18:50:10|46442.1|46422.1|46447.6|46427.6|46447.6|46427.6|46442.1|46422.1|10
1646938220000|2022-03-10 18:50:20|46449.6|46429.6|46455.1|46435.1|46455.1|46435.1|46447.6|46427.6|0
1646938230000|2022-03-10 18:50:30|46457.1|46437.1|46460.6|46440.6|46460.6|46440.6|46455.6|46435.6|1
1646938240000|2022-03-10 18:50:40|46460.1|46440.1|46455.1|46435.1|46460.6|46440.6|46453.6|46433.6|3
1646938250000|2022-03-10 18:50:50|46453.1|46433.1|46453.1|46433.1|46453.1|46433.1|46453.1|46433.1|0
1646938260000|2022-03-10 18:51:00|46455.1|46435.1|46455.6|46435.6|46455.6|46435.6|46455.1|46435.1|0
1646938270000|2022-03-10 18:51:10|46450.6|46430.6|46448.1|46428.1|46450.6|46430.6|46448.1|46428.1|1
1646938280000|2022-03-10 18:51:20|46450.6|46430.6|46448.1|46428.1|46450.6|46430.6|46448.1|46428.1|0
1646938290000|2022-03-10 18:51:30|46450.6|46430.6|46450.6|46430.6|46450.6|46430.6|46450.6|46430.6|1
1646938300000|2022-03-10 18:51:40|46453.1|46433.1|46467.6|46447.6|46467.6|46447.6|46451.1|46431.1|3
1646938320000|2022-03-10 18:52:00|46467.1|46447.1|46463.1|46443.1|46468.1|46448.1|46463.1|46443.1|1
1646938330000|2022-03-10 18:52:10|46465.6|46445.6|46468.1|46448.1|46470.1|46450.1|46465.6|46445.6|3
1646938340000|2022-03-10 18:52:20|46466.1|46446.1|46464.2|46444.2|46466.1|46446.1|46464.2|46444.2|1
1646938350000|2022-03-10 18:52:30|46463.6|46443.6|46463.6|46443.6|46463.6|46443.6|46463.6|46443.6|0
1646938360000|2022-03-10 18:52:40|46461.7|46441.7|46460.6|46440.6|46461.7|46441.7|46460.6|46440.6|2
1646938370000|2022-03-10 18:52:50|46456.7|46436.7|46458.1|46438.1|46458.1|46438.1|46453.6|46433.6|4
1646938380000|2022-03-10 18:53:00|46458.6|46438.6|46461.1|46441.1|46461.1|46441.1|46458.6|46438.6|0
1646938390000|2022-03-10 18:53:10|46461.7|46441.7|46475.6|46455.6|46475.6|46455.6|46461.7|46441.7|1
1646938400000|2022-03-10 18:53:20|||||||||1
1646938410000|2022-03-10 18:53:30|46476.1|46456.1|46473.6|46453.6|46476.1|46456.1|46473.6|46453.6|0
1646938430000|2022-03-10 18:53:50|46483.1|46463.1|46483.1|46463.1|46483.1|46463.1|46483.1|46463.1|8
1646938440000|2022-03-10 18:54:00|46477.2|46457.2|46471.1|46451.1|46477.2|46457.2|46471.1|46451.1|6
1646938450000|2022-03-10 18:54:10|46469.6|46449.6|46456.1|46436.1|46469.6|46449.6|46456.1|46436.1|15
1646938460000|2022-03-10 18:54:20|46454.1|46434.1|46453.6|46433.6|46454.1|46434.1|46453.6|46433.6|0
1646938470000|2022-03-10 18:54:30|46441.6|46421.6|46441.1|46421.1|46441.6|46421.6|46439.1|46419.1|4
1646938480000|2022-03-10 18:54:40|46438.6|46418.6|46418.1|46398.1|46438.6|46418.6|46418.1|46398.1|4
1646938490000|2022-03-10 18:54:50|46416.1|46396.1|46421.1|46401.1|46423.6|46403.6|46404.1|46384.1|8
1646938500000|2022-03-10 18:55:00|46414.7|46394.7|46378.6|46358.6|46414.7|46394.7|46373.6|46353.6|20
1646938510000|2022-03-10 18:55:10|46380.6|46360.6|46381.1|46361.1|46381.1|46361.1|46380.6|46360.6|0
1646938520000|2022-03-10 18:55:20|46383.6|46363.6|46383.6|46363.6|46388.6|46368.6|46383.6|46363.6|2
1646938540000|2022-03-10 18:55:40|46384.1|46364.1|46388.6|46368.6|46388.6|46368.6|46384.1|46364.1|1
1646938550000|2022-03-10 18:55:50|46390.6|46370.6|46405.6|46385.6|46405.6|46385.6|46390.6|46370.6|2
1646938560000|2022-03-10 18:56:00|46410.1|46390.1|46410.6|46390.6|46411.1|46391.1|46410.1|46390.1|2
1646938570000|2022-03-10 18:56:10|46406.6|46386.6|46403.6|46383.6|46406.6|46386.6|46403.6|46383.6|2
1646938580000|2022-03-10 18:56:20|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|1
1646938590000|2022-03-10 18:56:30|46408.6|46388.6|46406.1|46386.1|46408.6|46388.6|46406.1|46386.1|1
1646938600000|2022-03-10 18:56:40|46408.6|46388.6|46411.1|46391.1|46411.1|46391.1|46406.1|46386.1|3
1646938610000|2022-03-10 18:56:50|46409.1|46389.1|46415.6|46395.6|46415.6|46395.6|46408.6|46388.6|2
1646938620000|2022-03-10 18:57:00|46417.6|46397.6|46418.1|46398.1|46418.1|46398.1|46417.6|46397.6|0
1646938630000|2022-03-10 18:57:10|46416.1|46396.1|46413.6|46393.6|46418.6|46398.6|46413.6|46393.6|2
1646938640000|2022-03-10 18:57:20|46413.1|46393.1|46401.6|46381.6|46413.1|46393.1|46401.6|46381.6|5
1646938650000|2022-03-10 18:57:30|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|2
1646938670000|2022-03-10 18:57:50|46402.2|46382.2|46406.6|46386.6|46406.6|46386.6|46402.2|46382.2|0
1646938690000|2022-03-10 18:58:10|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|1
1646938700000|2022-03-10 18:58:20|46396.1|46376.1|46401.1|46381.1|46403.6|46383.6|46394.1|46374.1|10
1646938710000|2022-03-10 18:58:30|46405.6|46385.6|46406.1|46386.1|46406.1|46386.1|46403.1|46383.1|1
1646938720000|2022-03-10 18:58:40|46403.6|46383.6|46398.1|46378.1|46403.6|46383.6|46393.6|46373.6|6
1646938740000|2022-03-10 18:59:00|46396.1|46376.1|46406.6|46386.6|46408.6|46388.6|46396.1|46376.1|10
1646938750000|2022-03-10 18:59:10|46406.1|46386.1|46408.6|46388.6|46409.1|46389.1|46406.1|46386.1|2
1646938760000|2022-03-10 18:59:20|46408.1|46388.1|46406.1|46386.1|46408.1|46388.1|46406.1|46386.1|0
1646938770000|2022-03-10 18:59:30|46408.1|46388.1|46411.1|46391.1|46411.1|46391.1|46408.1|46388.1|4
1646938780000|2022-03-10 18:59:40|46411.6|46391.6|46421.1|46401.1|46421.1|46401.1|46411.6|46391.6|2
1646938790000|2022-03-10 18:59:50|46418.6|46398.6|46418.6|46398.6|46418.6|46398.6|46413.6|46393.6|114
1646938800000|2022-03-10 19:00:00|46421.1|46401.1|46426.1|46406.1|46426.1|46406.1|46421.1|46401.1|1
1646938840000|2022-03-10 19:00:40|46424.1|46404.1|46436.1|46416.1|46436.1|46416.1|46424.1|46404.1|4
1646938850000|2022-03-10 19:00:50|46445.6|46425.6|46445.6|46425.6|46445.6|46425.6|46445.6|46425.6|1
1646938860000|2022-03-10 19:01:00|46448.1|46428.1|46446.1|46426.1|46448.6|46428.6|46446.1|46426.1|3
1646938880000|2022-03-10 19:01:20|46448.6|46428.6|46448.6|46428.6|46448.6|46428.6|46448.6|46428.6|2
1646938890000|2022-03-10 19:01:30|46446.6|46426.6|46448.6|46428.6|46448.6|46428.6|46446.1|46426.1|0
1646938900000|2022-03-10 19:01:40|46450.6|46430.6|46446.6|46426.6|46450.6|46430.6|46446.6|46426.6|0
1646938910000|2022-03-10 19:01:50|46448.6|46428.6|46446.1|46426.1|46448.6|46428.6|46446.1|46426.1|0
1646938920000|2022-03-10 19:02:00|46448.1|46428.1|46448.6|46428.6|46448.6|46428.6|46448.1|46428.1|0
1646938930000|2022-03-10 19:02:10|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|0
1646938950000|2022-03-10 19:02:30|||||||||2
1646938960000|2022-03-10 19:02:40|46444.1|46424.1|46443.6|46423.6|46445.6|46425.6|46443.6|46423.6|1
1646938970000|2022-03-10 19:02:50|46446.1|46426.1|46458.1|46438.1|46458.1|46438.1|46446.1|46426.1|3
1646938980000|2022-03-10 19:03:00|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|2
1646938990000|2022-03-10 19:03:10|||||||||1
1646939000000|2022-03-10 19:03:20|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|0
1646939010000|2022-03-10 19:03:30|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|0
1646939020000|2022-03-10 19:03:40|46456.1|46436.1|46458.6|46438.6|46458.6|46438.6|46456.1|46436.1|0
1646939030000|2022-03-10 19:03:50|46460.6|46440.6|46473.6|46453.6|46473.6|46453.6|46460.6|46440.6|9
1646939040000|2022-03-10 19:04:00|46471.6|46451.6|46466.6|46446.6|46473.6|46453.6|46466.6|46446.6|1
1646939050000|2022-03-10 19:04:10|46466.1|46446.1|46468.6|46448.6|46471.1|46451.1|46463.6|46443.6|0
1646939060000|2022-03-10 19:04:20|46471.6|46451.6|46483.1|46463.1|46483.1|46463.1|46471.6|46451.6|2
1646939070000|2022-03-10 19:04:30|46485.6|46465.6|46483.1|46463.1|46485.6|46465.6|46483.1|46463.1|3
1646939080000|2022-03-10 19:04:40|46485.6|46465.6|46485.6|46465.6|46485.6|46465.6|46485.6|46465.6|0
1646939090000|2022-03-10 19:04:50|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|2
1646939100000|2022-03-10 19:05:00|46485.6|46465.6|46486.1|46466.1|46488.6|46468.6|46485.6|46465.6|2
1646939110000|2022-03-10 19:05:10|46490.6|46470.6|46486.1|46466.1|46491.1|46471.1|46486.1|46466.1|3
1646939120000|2022-03-10 19:05:20|||||||||2
1646939130000|2022-03-10 19:05:30|46488.6|46468.6|46483.6|46463.6|46488.6|46468.6|46483.6|46463.6|3
1646939140000|2022-03-10 19:05:40|||||||||3
1646939150000|2022-03-10 19:05:50|46483.1|46463.1|46481.1|46461.1|46483.6|46463.6|46481.1|46461.1|0
1646939160000|2022-03-10 19:06:00|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|46483.6|46463.6|0
1646939170000|2022-03-10 19:06:10|46481.1|46461.1|46481.1|46461.1|46481.1|46461.1|46481.1|46461.1|0
1646939200000|2022-03-10 19:06:40|46483.1|46463.1|46481.1|46461.1|46483.6|46463.6|46478.6|46458.6|1
1646939210000|2022-03-10 19:06:50|46478.6|46458.6|46478.6|46458.6|46480.6|46460.6|46478.1|46458.1|1
1646939220000|2022-03-10 19:07:00|46478.1|46458.1|46478.1|46458.1|46480.6|46460.6|46478.1|46458.1|4
1646939230000|2022-03-10 19:07:10|46480.1|46460.1|46473.6|46453.6|46480.6|46460.6|46471.1|46451.1|3
1646939240000|2022-03-10 19:07:20|46471.6|46451.6|46471.1|46451.1|46471.6|46451.6|46471.1|46451.1|4
1646939250000|2022-03-10 19:07:30|46473.6|46453.6|46473.6|46453.6|46473.6|46453.6|46473.6|46453.6|0
1646939270000|2022-03-10 19:07:50|||||||||2
1646939280000|2022-03-10 19:08:00|46471.6|46451.6|46463.6|46443.6|46471.6|46451.6|46463.6|46443.6|3
1646939290000|2022-03-10 19:08:10|||||||||3
1646939320000|2022-03-10 19:08:40|46461.6|46441.6|46446.1|46426.1|46461.6|46441.6|46446.1|46426.1|5
1646939330000|2022-03-10 19:08:50|46448.1|46428.1|46451.1|46431.1|46451.1|46431.1|46448.1|46428.1|5
1646939340000|2022-03-10 19:09:00|46448.6|46428.6|46453.6|46433.6|46453.6|46433.6|46448.6|46428.6|4
1646939350000|2022-03-10 19:09:10|46451.1|46431.1|46451.1|46431.1|46453.6|46433.6|46451.1|46431.1|0
1646939370000|2022-03-10 19:09:30|46456.1|46436.1|46456.1|46436.1|46458.1|46438.1|46456.1|46436.1|1
1646939380000|2022-03-10 19:09:40|46454.1|46434.1|46453.6|46433.6|46454.1|46434.1|46453.6|46433.6|1
1646939390000|2022-03-10 19:09:50|46474.1|46454.1|46466.1|46446.1|46476.1|46456.1|46463.6|46443.6|4
1646939400000|2022-03-10 19:10:00|46463.6|46443.6|46461.1|46441.1|46466.1|46446.1|46461.1|46441.1|0
1646939410000|2022-03-10 19:10:10|46459.1|46439.1|46456.6|46436.6|46461.1|46441.1|46452.7|46432.7|3
1646939420000|2022-03-10 19:10:20|46454.1|46434.1|46454.1|46434.1|46454.1|46434.1|46451.6|46431.6|0
1646939430000|2022-03-10 19:10:30|46456.1|46436.1|46463.1|46443.1|46463.1|46443.1|46456.1|46436.1|11
1646939440000|2022-03-10 19:10:40|46462.6|46442.6|46462.6|46442.6|46462.6|46442.6|46460.6|46440.6|0
1646939460000|2022-03-10 19:11:00|46460.6|46440.6|46460.6|46440.6|46460.6|46440.6|46458.1|46438.1|3
1646939470000|2022-03-10 19:11:10|46458.6|46438.6|46458.1|46438.1|46458.6|46438.6|46458.1|46438.1|0
1646939480000|2022-03-10 19:11:20|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|46454.1|46434.1|0
1646939490000|2022-03-10 19:11:30|46458.1|46438.1|46456.1|46436.1|46458.1|46438.1|46456.1|46436.1|0
1646939500000|2022-03-10 19:11:40|46458.6|46438.6|46456.1|46436.1|46458.6|46438.6|46456.1|46436.1|4
1646939510000|2022-03-10 19:11:50|||||||||1
1646939520000|2022-03-10 19:12:00|46458.1|46438.1|46456.1|46436.1|46458.6|46438.6|46456.1|46436.1|3
1646939540000|2022-03-10 19:12:20|46458.6|46438.6|46456.1|46436.1|46458.6|46438.6|46456.1|46436.1|2
1646939550000|2022-03-10 19:12:30|46458.6|46438.6|46458.6|46438.6|46458.6|46438.6|46456.1|46436.1|0
1646939560000|2022-03-10 19:12:40|||||||||4
1646939570000|2022-03-10 19:12:50|||||||||1
1646939590000|2022-03-10 19:13:10|46456.1|46436.1|46456.1|46436.1|46461.1|46441.1|46456.1|46436.1|5
1646939600000|2022-03-10 19:13:20|46454.1|46434.1|46451.6|46431.6|46454.1|46434.1|46451.6|46431.6|4
1646939610000|2022-03-10 19:13:30|46449.1|46429.1|46448.6|46428.6|46449.1|46429.1|46448.6|46428.6|0
1646939620000|2022-03-10 19:13:40|46451.1|46431.1|46448.6|46428.6|46451.1|46431.1|46448.6|46428.6|3
1646939640000|2022-03-10 19:14:00|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|5
1646939650000|2022-03-10 19:14:10|46441.6|46421.6|46441.6|46421.6|46444.1|46424.1|46441.6|46421.6|5
1646939660000|2022-03-10 19:14:20|46441.1|46421.1|46439.1|46419.1|46441.1|46421.1|46439.1|46419.1|0
1646939670000|2022-03-10 19:14:30|46438.6|46418.6|46438.1|46418.1|46438.6|46418.6|46438.1|46418.1|0
1646939680000|2022-03-10 19:14:40|46438.6|46418.6|46438.6|46418.6|46438.6|46418.6|46438.1|46418.1|0
1646939700000|2022-03-10 19:15:00|46438.1|46418.1|46431.1|46411.1|46438.1|46418.1|46428.6|46408.6|1
1646939710000|2022-03-10 19:15:10|46429.1|46409.1|46433.6|46413.6|46436.1|46416.1|46429.1|46409.1|1
1646939720000|2022-03-10 19:15:20|46434.1|46414.1|46434.1|46414.1|46436.6|46416.6|46434.1|46414.1|0
1646939730000|2022-03-10 19:15:30|46436.1|46416.1|46426.1|46406.1|46441.1|46421.1|46426.1|46406.1|6
1646939740000|2022-03-10 19:15:40|46422.1|46402.1|46411.1|46391.1|46422.1|46402.1|46411.1|46391.1|2
1646939750000|2022-03-10 19:15:50|46413.6|46393.6|46399.6|46379.6|46413.6|46393.6|46399.6|46379.6|7
1646939760000|2022-03-10 19:16:00|46400.1|46380.1|46399.6|46379.6|46400.1|46380.1|46399.6|46379.6|0
1646939770000|2022-03-10 19:16:10|46400.1|46380.1|46395.6|46375.6|46400.1|46380.1|46395.6|46375.6|3
1646939780000|2022-03-10 19:16:20|46390.6|46370.6|46383.6|46363.6|46390.6|46370.6|46383.6|46363.6|1
1646939790000|2022-03-10 19:16:30|46381.6|46361.6|46371.1|46351.1|46381.6|46361.6|46368.6|46348.6|5
1646939800000|2022-03-10 19:16:40|46373.1|46353.1|46376.1|46356.1|46376.1|46356.1|46373.1|46353.1|3
1646939810000|2022-03-10 19:16:50|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|46376.6|46356.6|0
1646939830000|2022-03-10 19:17:10|46374.1|46354.1|46374.1|46354.1|46374.1|46354.1|46374.1|46354.1|5
1646939840000|2022-03-10 19:17:20|46376.6|46356.6|46378.6|46358.6|46378.6|46358.6|46376.6|46356.6|2
1646939850000|2022-03-10 19:17:30|||||||||1
1646939860000|2022-03-10 19:17:40|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|46381.6|46361.6|2
1646939870000|2022-03-10 19:17:50|46383.6|46363.6|46386.1|46366.1|46386.1|46366.1|46381.6|46361.6|1
1646939880000|2022-03-10 19:18:00|46388.1|46368.1|46393.6|46373.6|46393.6|46373.6|46388.1|46368.1|1
1646939890000|2022-03-10 19:18:10|||||||||2
1646939900000|2022-03-10 19:18:20|46395.6|46375.6|46399.1|46379.1|46399.1|46379.1|46395.6|46375.6|6
1646939910000|2022-03-10 19:18:30|46405.1|46385.1|46413.6|46393.6|46415.6|46395.6|46405.1|46385.1|4
1646939920000|2022-03-10 19:18:40|46415.6|46395.6|46416.1|46396.1|46418.1|46398.1|46413.6|46393.6|2
1646939930000|2022-03-10 19:18:50|46413.6|46393.6|46413.6|46393.6|46413.6|46393.6|46413.6|46393.6|2
1646939940000|2022-03-10 19:19:00|46411.1|46391.1|46403.6|46383.6|46411.1|46391.1|46403.6|46383.6|1
1646939950000|2022-03-10 19:19:10|46401.1|46381.1|46398.6|46378.6|46401.1|46381.1|46398.6|46378.6|0
1646939970000|2022-03-10 19:19:30|46396.1|46376.1|46394.1|46374.1|46396.1|46376.1|46394.1|46374.1|2
1646939980000|2022-03-10 19:19:40|46391.1|46371.1|46386.1|46366.1|46391.1|46371.1|46386.1|46366.1|0
1646940000000|2022-03-10 19:20:00|46383.6|46363.6|46386.1|46366.1|46386.1|46366.1|46383.6|46363.6|4
1646940010000|2022-03-10 19:20:10|46383.6|46363.6|46383.6|46363.6|46385.6|46365.6|46383.6|46363.6|3
1646940020000|2022-03-10 19:20:20|46386.1|46366.1|46403.6|46383.6|46403.6|46383.6|46386.1|46366.1|11
1646940040000|2022-03-10 19:20:40|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|46405.6|46385.6|1
1646940050000|2022-03-10 19:20:50|46403.6|46383.6|46403.6|46383.6|46406.1|46386.1|46403.6|46383.6|0
1646940060000|2022-03-10 19:21:00|||||||||3
1646940090000|2022-03-10 19:21:30|||||||||1
1646940100000|2022-03-10 19:21:40|46401.6|46381.6|46401.1|46381.1|46401.6|46381.6|46401.1|46381.1|1
1646940110000|2022-03-10 19:21:50|46400.6|46380.6|46400.6|46380.6|46400.6|46380.6|46400.6|46380.6|2
1646940120000|2022-03-10 19:22:00|46403.1|46383.1|46396.1|46376.1|46403.1|46383.1|46396.1|46376.1|1
1646940130000|2022-03-10 19:22:10|46394.1|46374.1|46389.1|46369.1|46394.1|46374.1|46389.1|46369.1|1
1646940140000|2022-03-10 19:22:20|46386.6|46366.6|46386.6|46366.6|46386.6|46366.6|46386.6|46366.6|3
1646940150000|2022-03-10 19:22:30|46384.6|46364.6|46382.1|46362.1|46384.6|46364.6|46382.1|46362.1|0
1646940160000|2022-03-10 19:22:40|46379.6|46359.6|46371.6|46351.6|46379.6|46359.6|46371.6|46351.6|3
1646940170000|2022-03-10 19:22:50|46369.6|46349.6|46361.6|46341.6|46369.6|46349.6|46361.6|46341.6|6
1646940180000|2022-03-10 19:23:00|46369.1|46349.1|46369.1|46349.1|46369.1|46349.1|46369.1|46349.1|4
1646940190000|2022-03-10 19:23:10|46365.1|46345.1|46356.6|46336.6|46365.1|46345.1|46356.6|46336.6|2
1646940210000|2022-03-10 19:23:30|||||||||4
1646940220000|2022-03-10 19:23:40|46354.6|46334.6|46349.1|46329.1|46354.6|46334.6|46349.1|46329.1|0
1646940230000|2022-03-10 19:23:50|46346.6|46326.6|46346.6|46326.6|46351.6|46331.6|46346.6|46326.6|1
1646940240000|2022-03-10 19:24:00|46349.1|46329.1|46346.6|46326.6|46351.6|46331.6|46346.6|46326.6|4
1646940250000|2022-03-10 19:24:10|46348.6|46328.6|46339.1|46319.1|46349.1|46329.1|46339.1|46319.1|3
1646940260000|2022-03-10 19:24:20|46336.6|46316.6|46335.6|46315.6|46336.6|46316.6|46333.6|46313.6|4
1646940270000|2022-03-10 19:24:30|46333.6|46313.6|46339.1|46319.1|46339.1|46319.1|46333.6|46313.6|5
1646940280000|2022-03-10 19:24:40|46336.6|46316.6|46346.6|46326.6|46346.6|46326.6|46336.6|46316.6|1
1646940290000|2022-03-10 19:24:50|46348.6|46328.6|46346.6|46326.6|46349.1|46329.1|46346.6|46326.6|2
1646940300000|2022-03-10 19:25:00|46348.6|46328.6|46349.1|46329.1|46349.1|46329.1|46348.6|46328.6|3
1646940310000|2022-03-10 19:25:10|46351.6|46331.6|46344.1|46324.1|46351.6|46331.6|46344.1|46324.1|1
1646940320000|2022-03-10 19:25:20|46342.1|46322.1|46343.6|46323.6|46344.1|46324.1|46341.6|46321.6|0
1646940330000|2022-03-10 19:25:30|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|0
1646940340000|2022-03-10 19:25:40|46342.1|46322.1|46331.6|46311.6|46342.1|46322.1|46331.6|46311.6|2
1646940350000|2022-03-10 19:25:50|46329.6|46309.6|46329.1|46309.1|46331.6|46311.6|46329.1|46309.1|1
1646940360000|2022-03-10 19:26:00|46331.6|46311.6|46336.6|46316.6|46336.6|46316.6|46331.6|46311.6|2
1646940370000|2022-03-10 19:26:10|46334.1|46314.1|46336.6|46316.6|46336.6|46316.6|46334.1|46314.1|2
1646940380000|2022-03-10 19:26:20|||||||||3
1646940390000|2022-03-10 19:26:30|46339.1|46319.1|46341.6|46321.6|46341.6|46321.6|46339.1|46319.1|0
1646940400000|2022-03-10 19:26:40|46344.1|46324.1|46349.1|46329.1|46349.1|46329.1|46344.1|46324.1|1
1646940410000|2022-03-10 19:26:50|46353.6|46333.6|46361.6|46341.6|46366.6|46346.6|46353.6|46333.6|4
1646940420000|2022-03-10 19:27:00|46364.1|46344.1|46356.6|46336.6|46364.1|46344.1|46356.6|46336.6|8
1646940440000|2022-03-10 19:27:20|46356.1|46336.1|46356.1|46336.1|46356.1|46336.1|46356.1|46336.1|0
1646940450000|2022-03-10 19:27:30|46354.1|46334.1|46349.1|46329.1|46356.1|46336.1|46349.1|46329.1|7
1646940460000|2022-03-10 19:27:40|46344.6|46324.6|46341.6|46321.6|46344.6|46324.6|46341.6|46321.6|3
1646940470000|2022-03-10 19:27:50|46341.1|46321.1|46329.1|46309.1|46341.6|46321.6|46329.1|46309.1|3
1646940480000|2022-03-10 19:28:00|46331.6|46311.6|46336.6|46316.6|46336.6|46316.6|46329.1|46309.1|6
1646940490000|2022-03-10 19:28:10|46337.1|46317.1|46336.6|46316.6|46337.1|46317.1|46336.6|46316.6|2
1646940500000|2022-03-10 19:28:20|46334.6|46314.6|46331.6|46311.6|46334.6|46314.6|46331.6|46311.6|3
1646940510000|2022-03-10 19:28:30|46329.6|46309.6|46326.6|46306.6|46329.6|46309.6|46326.6|46306.6|5
1646940520000|2022-03-10 19:28:40|46329.1|46309.1|46326.6|46306.6|46329.1|46309.1|46326.6|46306.6|1
1646940530000|2022-03-10 19:28:50|46328.6|46308.6|46326.6|46306.6|46329.1|46309.1|46326.6|46306.6|1
1646940540000|2022-03-10 19:29:00|46324.1|46304.1|46316.6|46296.6|46324.1|46304.1|46316.6|46296.6|6
1646940550000|2022-03-10 19:29:10|46319.1|46299.1|46319.1|46299.1|46321.6|46301.6|46319.1|46299.1|5
1646940560000|2022-03-10 19:29:20|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|46321.6|46301.6|2
1646940570000|2022-03-10 19:29:30|46323.6|46303.6|46321.6|46301.6|46323.6|46303.6|46321.6|46301.6|2
1646940580000|2022-03-10 19:29:40|46324.1|46304.1|46321.6|46301.6|46324.1|46304.1|46321.6|46301.6|0
1646940590000|2022-03-10 19:29:50|46323.6|46303.6|46321.1|46301.1|46324.1|46304.1|46319.1|46299.1|1
1646940600000|2022-03-10 19:30:00|46321.6|46301.6|46334.1|46314.1|46334.1|46314.1|46319.6|46299.6|4
1646940610000|2022-03-10 19:30:10|46336.1|46316.1|46346.6|46326.6|46349.1|46329.1|46336.1|46316.1|6
1646940620000|2022-03-10 19:30:20|46349.1|46329.1|46342.1|46322.1|46349.1|46329.1|46342.1|46322.1|2
1646940630000|2022-03-10 19:30:30|46346.1|46326.1|46348.6|46328.6|46349.1|46329.1|46346.1|46326.1|2
1646940640000|2022-03-10 19:30:40|46347.1|46327.1|46336.6|46316.6|46347.1|46327.1|46336.6|46316.6|1
1646940650000|2022-03-10 19:30:50|46334.6|46314.6|46327.6|46307.6|46334.6|46314.6|46327.6|46307.6|0
1646940660000|2022-03-10 19:31:00|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|46329.6|46309.6|0
1646940670000|2022-03-10 19:31:10|46327.6|46307.6|46326.6|46306.6|46327.6|46307.6|46326.6|46306.6|3
1646940680000|2022-03-10 19:31:20|46329.1|46309.1|46341.6|46321.6|46341.6|46321.6|46329.1|46309.1|4
1646940690000|2022-03-10 19:31:30|46339.1|46319.1|46341.6|46321.6|46341.6|46321.6|46339.1|46319.1|0
1646940700000|2022-03-10 19:31:40|46339.6|46319.6|46344.1|46324.1|46344.1|46324.1|46339.6|46319.6|3
1646940710000|2022-03-10 19:31:50|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|2
1646940720000|2022-03-10 19:32:00|46354.1|46334.1|46356.6|46336.6|46358.6|46338.6|46354.1|46334.1|1
1646940730000|2022-03-10 19:32:10|46357.1|46337.1|46343.6|46323.6|46358.6|46338.6|46343.6|46323.6|12
1646940740000|2022-03-10 19:32:20|||||||||2
1646940750000|2022-03-10 19:32:30|46341.6|46321.6|46344.1|46324.1|46344.1|46324.1|46341.6|46321.6|0
1646940760000|2022-03-10 19:32:40|46346.6|46326.6|46344.6|46324.6|46346.6|46326.6|46344.6|46324.6|12
1646940770000|2022-03-10 19:32:50|46344.1|46324.1|46341.6|46321.6|46344.1|46324.1|46341.6|46321.6|0
1646940790000|2022-03-10 19:33:10|46345.6|46325.6|46341.1|46321.1|46345.6|46325.6|46341.1|46321.1|2
1646940800000|2022-03-10 19:33:20|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|46336.6|46316.6|0
1646940810000|2022-03-10 19:33:30|46334.6|46314.6|46331.6|46311.6|46334.6|46314.6|46331.6|46311.6|1
1646940820000|2022-03-10 19:33:40|||||||||3
1646940830000|2022-03-10 19:33:50|46327.1|46307.1|46326.6|46306.6|46327.1|46307.1|46326.6|46306.6|3
1646940840000|2022-03-10 19:34:00|46324.1|46304.1|46321.6|46301.6|46324.1|46304.1|46321.6|46301.6|1
1646940850000|2022-03-10 19:34:10|46319.6|46299.6|46316.6|46296.6|46319.6|46299.6|46316.6|46296.6|3
1646940860000|2022-03-10 19:34:20|46316.1|46296.1|46316.6|46296.6|46316.6|46296.6|46314.1|46294.1|2
1646940870000|2022-03-10 19:34:30|46314.6|46294.6|46314.1|46294.1|46316.6|46296.6|46312.1|46292.1|2
1646940880000|2022-03-10 19:34:40|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|46311.6|46291.6|1
1646940890000|2022-03-10 19:34:50|46314.1|46294.1|46314.1|46294.1|46314.1|46294.1|46311.6|46291.6|3
1646940900000|2022-03-10 19:35:00|46316.1|46296.1|46316.6|46296.6|46316.6|46296.6|46316.1|46296.1|1
1646940910000|2022-03-10 19:35:10|||||||||3
1646940920000|2022-03-10 19:35:20|||||||||1
1646940950000|2022-03-10 19:35:50|||||||||4
1646940960000|2022-03-10 19:36:00|46314.6|46294.6|46309.6|46289.6|46314.6|46294.6|46309.6|46289.6|3
1646940970000|2022-03-10 19:36:10|46307.1|46287.1|46304.6|46284.6|46307.1|46287.1|46304.6|46284.6|0
1646940980000|2022-03-10 19:36:20|46306.6|46286.6|46316.6|46296.6|46316.6|46296.6|46306.6|46286.6|2
1646940990000|2022-03-10 19:36:30|46331.6|46311.6|46334.6|46314.6|46336.6|46316.6|46331.6|46311.6|13
1646941000000|2022-03-10 19:36:40|46332.6|46312.6|46334.1|46314.1|46334.1|46314.1|46332.1|46312.1|1
1646941010000|2022-03-10 19:36:50|46336.6|46316.6|46341.6|46321.6|46341.6|46321.6|46336.6|46316.6|3
1646941020000|2022-03-10 19:37:00|46339.6|46319.6|46346.6|46326.6|46346.6|46326.6|46339.6|46319.6|0
1646941030000|2022-03-10 19:37:10|46348.6|46328.6|46344.1|46324.1|46348.6|46328.6|46344.1|46324.1|0
1646941040000|2022-03-10 19:37:20|46348.6|46328.6|46349.1|46329.1|46349.1|46329.1|46348.6|46328.6|6
1646941050000|2022-03-10 19:37:30|||||||||8
1646941060000|2022-03-10 19:37:40|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46344.1|46324.1|1
1646941070000|2022-03-10 19:37:50|46348.6|46328.6|46348.6|46328.6|46349.1|46329.1|46346.6|46326.6|0
1646941080000|2022-03-10 19:38:00|46349.1|46329.1|46354.1|46334.1|46354.1|46334.1|46346.6|46326.6|15
1646941090000|2022-03-10 19:38:10|46356.6|46336.6|46368.6|46348.6|46370.6|46350.6|46356.6|46336.6|5
1646941110000|2022-03-10 19:38:30|46372.1|46352.1|46374.1|46354.1|46374.1|46354.1|46372.1|46352.1|0
1646941120000|2022-03-10 19:38:40|||||||||1
1646941130000|2022-03-10 19:38:50|46371.6|46351.6|46371.6|46351.6|46371.6|46351.6|46371.6|46351.6|1
1646941140000|2022-03-10 19:39:00|46369.1|46349.1|46352.6|46332.6|46369.1|46349.1|46352.6|46332.6|6
1646941150000|2022-03-10 19:39:10|46350.6|46330.6|46306.6|46286.6|46350.6|46330.6|46306.6|46286.6|22
1646941160000|2022-03-10 19:39:20|||||||||1
1646941170000|2022-03-10 19:39:30|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|46304.1|46284.1|1
1646941180000|2022-03-10 19:39:40|46294.6|46274.6|46292.1|46272.1|46294.6|46274.6|46289.6|46269.6|26
1646941190000|2022-03-10 19:39:50|46287.1|46267.1|46284.6|46264.6|46287.1|46267.1|46284.6|46264.6|3
1646941200000|2022-03-10 19:40:00|46282.6|46262.6|46282.6|46262.6|46284.6|46264.6|46282.6|46262.6|15
1646941210000|2022-03-10 19:40:10|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|3
1646941220000|2022-03-10 19:40:20|46278.1|46258.1|46257.6|46237.6|46278.1|46258.1|46253.1|46233.1|11
1646941230000|2022-03-10 19:40:30|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|46262.6|46242.6|7
1646941240000|2022-03-10 19:40:40|||||||||2
1646941250000|2022-03-10 19:40:50|46265.6|46245.6|46277.6|46257.6|46277.6|46257.6|46265.6|46245.6|6
1646941260000|2022-03-10 19:41:00|46284.6|46264.6|46297.6|46277.6|46297.6|46277.6|46284.6|46264.6|4
1646941270000|2022-03-10 19:41:10|46300.1|46280.1|46286.1|46266.1|46300.1|46280.1|46286.1|46266.1|10
1646941280000|2022-03-10 19:41:20|46287.1|46267.1|46289.6|46269.6|46289.6|46269.6|46287.1|46267.1|3
1646941290000|2022-03-10 19:41:30|46290.1|46270.1|46297.1|46277.1|46297.1|46277.1|46290.1|46270.1|0
1646941300000|2022-03-10 19:41:40|46297.6|46277.6|46309.6|46289.6|46309.6|46289.6|46295.1|46275.1|4
1646941310000|2022-03-10 19:41:50|46300.6|46280.6|46295.1|46275.1|46300.6|46280.6|46295.1|46275.1|21
1646941330000|2022-03-10 19:42:10|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|46297.1|46277.1|5
1646941340000|2022-03-10 19:42:20|46299.1|46279.1|46307.6|46287.6|46307.6|46287.6|46299.1|46279.1|9
1646941350000|2022-03-10 19:42:30|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|1
1646941360000|2022-03-10 19:42:40|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|46314.6|46294.6|0
1646941370000|2022-03-10 19:42:50|46317.1|46297.1|46315.1|46295.1|46317.1|46297.1|46315.1|46295.1|0
1646941380000|2022-03-10 19:43:00|46317.6|46297.6|46315.1|46295.1|46317.6|46297.6|46315.1|46295.1|0
1646941410000|2022-03-10 19:43:30|46313.1|46293.1|46308.1|46288.1|46313.1|46293.1|46308.1|46288.1|3
1646941420000|2022-03-10 19:43:40|46307.6|46287.6|46307.6|46287.6|46310.1|46290.1|46307.6|46287.6|0
1646941430000|2022-03-10 19:43:50|46305.1|46285.1|46310.1|46290.1|46310.1|46290.1|46305.1|46285.1|3
1646941440000|2022-03-10 19:44:00|46312.1|46292.1|46307.6|46287.6|46312.1|46292.1|46307.6|46287.6|0
1646941450000|2022-03-10 19:44:10|46310.1|46290.1|46313.1|46293.1|46315.1|46295.1|46307.6|46287.6|9
1646941460000|2022-03-10 19:44:20|46315.1|46295.1|46312.6|46292.6|46315.1|46295.1|46312.6|46292.6|4
1646941470000|2022-03-10 19:44:30|46315.1|46295.1|46313.1|46293.1|46315.1|46295.1|46313.1|46293.1|0
1646941480000|2022-03-10 19:44:40|46315.1|46295.1|46312.6|46292.6|46315.1|46295.1|46312.6|46292.6|2
1646941490000|2022-03-10 19:44:50|46314.6|46294.6|46310.6|46290.6|46315.1|46295.1|46310.6|46290.6|1
1646941500000|2022-03-10 19:45:00|46314.6|46294.6|46310.1|46290.1|46315.1|46295.1|46310.1|46290.1|6
1646941520000|2022-03-10 19:45:20|46308.1|46288.1|46307.6|46287.6|46310.1|46290.1|46307.6|46287.6|0
1646941530000|2022-03-10 19:45:30|46305.1|46285.1|46302.6|46282.6|46305.1|46285.1|46302.6|46282.6|10
1646941540000|2022-03-10 19:45:40|46302.1|46282.1|46307.6|46287.6|46307.6|46287.6|46300.1|46280.1|2
1646941550000|2022-03-10 19:45:50|46309.6|46289.6|46310.1|46290.1|46312.6|46292.6|46309.6|46289.6|2
1646941560000|2022-03-10 19:46:00|46308.1|46288.1|46315.1|46295.1|46315.1|46295.1|46307.6|46287.6|2
1646941580000|2022-03-10 19:46:20|46315.6|46295.6|46315.1|46295.1|46320.1|46300.1|46315.1|46295.1|5
1646941590000|2022-03-10 19:46:30|46317.1|46297.1|46317.6|46297.6|46317.6|46297.6|46315.6|46295.6|0
1646941610000|2022-03-10 19:46:50|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|2
1646941620000|2022-03-10 19:47:00|46317.6|46297.6|46315.1|46295.1|46317.6|46297.6|46313.1|46293.1|4
1646941650000|2022-03-10 19:47:30|46315.6|46295.6|46315.1|46295.1|46317.6|46297.6|46315.1|46295.1|2
1646941660000|2022-03-10 19:47:40|46317.1|46297.1|46310.1|46290.1|46317.6|46297.6|46310.1|46290.1|6
1646941670000|2022-03-10 19:47:50|||||||||1
1646941680000|2022-03-10 19:48:00|46312.1|46292.1|46313.1|46293.1|46315.6|46295.6|46310.6|46290.6|10
1646941690000|2022-03-10 19:48:10|46315.1|46295.1|46317.6|46297.6|46317.6|46297.6|46315.1|46295.1|2
1646941700000|2022-03-10 19:48:20|46320.1|46300.1|46322.6|46302.6|46322.6|46302.6|46317.6|46297.6|2
1646941720000|2022-03-10 19:48:40|46322.1|46302.1|46322.1|46302.1|46324.1|46304.1|46322.1|46302.1|1
1646941730000|2022-03-10 19:48:50|46324.1|46304.1|46332.1|46312.1|46332.1|46312.1|46322.1|46302.1|9
1646941740000|2022-03-10 19:49:00|46334.6|46314.6|46337.1|46317.1|46337.1|46317.1|46334.6|46314.6|2
1646941770000|2022-03-10 19:49:30|46339.1|46319.1|46345.1|46325.1|46345.1|46325.1|46339.1|46319.1|5
1646941780000|2022-03-10 19:49:40|46347.1|46327.1|46362.1|46342.1|46362.1|46342.1|46347.1|46327.1|2
1646941790000|2022-03-10 19:49:50|46364.6|46344.6|46369.6|46349.6|46369.6|46349.6|46364.6|46344.6|5
1646941800000|2022-03-10 19:50:00|46372.1|46352.1|46372.1|46352.1|46372.1|46352.1|46372.1|46352.1|2
1646941810000|2022-03-10 19:50:10|46377.1|46357.1|46382.1|46362.1|46387.1|46367.1|46377.1|46357.1|6
1646941820000|2022-03-10 19:50:20|46384.1|46364.1|46391.6|46371.6|46392.1|46372.1|46384.1|46364.1|0
1646941830000|2022-03-10 19:50:30|46392.1|46372.1|46389.6|46369.6|46392.1|46372.1|46389.6|46369.6|3
1646941840000|2022-03-10 19:50:40|46387.1|46367.1|46382.1|46362.1|46387.1|46367.1|46382.1|46362.1|1
1646941850000|2022-03-10 19:50:50|46384.6|46364.6|46382.1|46362.1|46387.1|46367.1|46382.1|46362.1|2
1646941860000|2022-03-10 19:51:00|46381.1|46361.1|46377.1|46357.1|46381.1|46361.1|46377.1|46357.1|0
1646941870000|2022-03-10 19:51:10|46374.6|46354.6|46374.6|46354.6|46374.6|46354.6|46374.6|46354.6|1
1646941880000|2022-03-10 19:51:20|46372.1|46352.1|46386.6|46366.6|46386.6|46366.6|46372.1|46352.1|4
1646941890000|2022-03-10 19:51:30|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|1
1646941900000|2022-03-10 19:51:40|46384.1|46364.1|46383.6|46363.6|46384.1|46364.1|46383.6|46363.6|0
1646941910000|2022-03-10 19:51:50|46384.1|46364.1|46372.1|46352.1|46384.1|46364.1|46372.1|46352.1|1
1646941920000|2022-03-10 19:52:00|46374.1|46354.1|46381.6|46361.6|46381.6|46361.6|46372.1|46352.1|3
1646941930000|2022-03-10 19:52:10|46384.1|46364.1|46384.6|46364.6|46387.1|46367.1|46384.1|46364.1|0
1646941940000|2022-03-10 19:52:20|46386.6|46366.6|46384.6|46364.6|46386.6|46366.6|46384.6|46364.6|0
1646941960000|2022-03-10 19:52:40|46387.1|46367.1|46384.6|46364.6|46387.1|46367.1|46384.6|46364.6|0
1646941970000|2022-03-10 19:52:50|46387.1|46367.1|46384.6|46364.6|46387.1|46367.1|46384.6|46364.6|0
1646941980000|2022-03-10 19:53:00|||||||||2
1646941990000|2022-03-10 19:53:10|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|46384.6|46364.6|0
1646942000000|2022-03-10 19:53:20|46385.1|46365.1|46384.6|46364.6|46385.1|46365.1|46384.6|46364.6|0
1646942030000|2022-03-10 19:53:50|||||||||2
1646942040000|2022-03-10 19:54:00|46382.1|46362.1|46384.6|46364.6|46384.6|46364.6|46382.1|46362.1|2
1646942050000|2022-03-10 19:54:10|46382.1|46362.1|46384.6|46364.6|46387.1|46367.1|46382.1|46362.1|3
1646942060000|2022-03-10 19:54:20|46386.6|46366.6|46387.1|46367.1|46387.1|46367.1|46386.6|46366.6|0
1646942070000|2022-03-10 19:54:30|46385.1|46365.1|46382.1|46362.1|46387.1|46367.1|46382.1|46362.1|1
1646942080000|2022-03-10 19:54:40|46379.6|46359.6|46381.6|46361.6|46381.6|46361.6|46379.6|46359.6|4
1646942100000|2022-03-10 19:55:00|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|46382.1|46362.1|1
1646942110000|2022-03-10 19:55:10|46384.1|46364.1|46394.6|46374.6|46394.6|46374.6|46384.1|46364.1|2
1646942120000|2022-03-10 19:55:20|46395.1|46375.1|46395.1|46375.1|46397.1|46377.1|46394.6|46374.6|1
1646942130000|2022-03-10 19:55:30|46394.6|46374.6|46394.6|46374.6|46394.6|46374.6|46394.6|46374.6|0
1646942140000|2022-03-10 19:55:40|46397.1|46377.1|46394.6|46374.6|46397.1|46377.1|46394.6|46374.6|1
1646942150000|2022-03-10 19:55:50|46392.6|46372.6|46392.1|46372.1|46392.6|46372.6|46392.1|46372.1|0
1646942160000|2022-03-10 19:56:00|46387.1|46367.1|46392.1|46372.1|46397.1|46377.1|46387.1|46367.1|13
1646942170000|2022-03-10 19:56:10|46390.1|46370.1|46392.1|46372.1|46392.1|46372.1|46389.6|46369.6|0
1646942180000|2022-03-10 19:56:20|46397.1|46377.1|46407.1|46387.1|46407.1|46387.1|46397.1|46377.1|3
1646942200000|2022-03-10 19:56:40|46409.6|46389.6|46409.6|46389.6|46409.6|46389.6|46409.6|46389.6|0
1646942210000|2022-03-10 19:56:50|46407.1|46387.1|46411.6|46391.6|46411.6|46391.6|46407.1|46387.1|5
1646942220000|2022-03-10 19:57:00|46412.1|46392.1|46407.1|46387.1|46412.1|46392.1|46407.1|46387.1|2
1646942230000|2022-03-10 19:57:10|46409.6|46389.6|46407.1|46387.1|46409.6|46389.6|46407.1|46387.1|0
1646942240000|2022-03-10 19:57:20|46409.1|46389.1|46407.1|46387.1|46409.6|46389.6|46407.1|46387.1|2
1646942250000|2022-03-10 19:57:30|46405.1|46385.1|46404.6|46384.6|46405.1|46385.1|46404.6|46384.6|0
1646942260000|2022-03-10 19:57:40|46402.6|46382.6|46404.1|46384.1|46404.6|46384.6|46402.1|46382.1|4
1646942280000|2022-03-10 19:58:00|46406.6|46386.6|46406.6|46386.6|46406.6|46386.6|46406.6|46386.6|2
1646942290000|2022-03-10 19:58:10|46404.1|46384.1|46401.6|46381.6|46404.1|46384.1|46401.6|46381.6|4
1646942310000|2022-03-10 19:58:30|46403.6|46383.6|46401.6|46381.6|46404.1|46384.1|46401.6|46381.6|1
1646942320000|2022-03-10 19:58:40|46399.1|46379.1|46394.1|46374.1|46399.1|46379.1|46394.1|46374.1|1
1646942330000|2022-03-10 19:58:50|46392.1|46372.1|46391.6|46371.6|46393.6|46373.6|46391.6|46371.6|3
1646942350000|2022-03-10 19:59:10|46389.1|46369.1|46389.1|46369.1|46391.6|46371.6|46389.1|46369.1|0
1646942360000|2022-03-10 19:59:20|46391.6|46371.6|46387.1|46367.1|46391.6|46371.6|46387.1|46367.1|1
1646942370000|2022-03-10 19:59:30|46386.6|46366.6|46386.1|46366.1|46386.6|46366.6|46386.1|46366.1|0
1646942380000|2022-03-10 19:59:40|46384.1|46364.1|46387.1|46367.1|46388.6|46368.6|46374.1|46354.1|7
1646942390000|2022-03-10 19:59:50|46391.6|46371.6|46392.1|46372.1|46392.1|46372.1|46391.6|46371.6|1
1646942400000|2022-03-10 20:00:00|46394.1|46374.1|46396.1|46376.1|46398.1|46378.1|46394.1|46374.1|2
1646942410000|2022-03-10 20:00:10|46400.6|46380.6|46400|46380|46400.6|46380.6|46398.1|46378.1|0
1646942420000|2022-03-10 20:00:20|46398.6|46378.6|46394.1|46374.1|46398.6|46378.6|46394.1|46374.1|0
1646942440000|2022-03-10 20:00:40|||||||||1
1646942450000|2022-03-10 20:00:50|46391.1|46371.1|46387.1|46367.1|46391.1|46371.1|46387.1|46367.1|0
1646942460000|2022-03-10 20:01:00|46386.6|46366.6|46391.1|46371.1|46391.1|46371.1|46386.6|46366.6|2
1646942470000|2022-03-10 20:01:10|46393.1|46373.1|46384.1|46364.1|46395|46375|46384.1|46364.1|1
1646942480000|2022-03-10 20:01:20|46382.1|46362.1|46384.1|46364.1|46384.1|46364.1|46381.6|46361.6|0
1646942500000|2022-03-10 20:01:40|46382.1|46362.1|46374.1|46354.1|46382.1|46362.1|46372.1|46352.1|5
1646942510000|2022-03-10 20:01:50|46376.1|46356.1|46376.6|46356.6|46378.6|46358.6|46376.1|46356.1|1
1646942520000|2022-03-10 20:02:00|46376.1|46356.1|46381.6|46361.6|46384.1|46364.1|46376.1|46356.1|1
1646942530000|2022-03-10 20:02:10|46379.6|46359.6|46381.6|46361.6|46384.1|46364.1|46379.1|46359.1|1
1646942560000|2022-03-10 20:02:40|||||||||2
1646942570000|2022-03-10 20:02:50|46381.1|46361.1|46379.1|46359.1|46381.1|46361.1|46379.1|46359.1|1
1646942580000|2022-03-10 20:03:00|46381.1|46361.1|46384.1|46364.1|46384.1|46364.1|46381.1|46361.1|2
1646942590000|2022-03-10 20:03:10|46382.1|46362.1|46381.6|46361.6|46382.1|46362.1|46381.6|46361.6|0
1646942600000|2022-03-10 20:03:20|46379.1|46359.1|46379.1|46359.1|46379.1|46359.1|46379.1|46359.1|2
1646942610000|2022-03-10 20:03:30|46376.6|46356.6|46371.6|46351.6|46376.6|46356.6|46371.6|46351.6|2
1646942620000|2022-03-10 20:03:40|46374.1|46354.1|46378.6|46358.6|46379.1|46359.1|46374.1|46354.1|1
1646942630000|2022-03-10 20:03:50|46381.6|46361.6|46372.6|46352.6|46381.6|46361.6|46372.6|46352.6|1
1646942640000|2022-03-10 20:04:00|46372.1|46352.1|46374.6|46354.6|46374.6|46354.6|46372.1|46352.1|1
1646942650000|2022-03-10 20:04:10|46373.6|46353.6|46371.6|46351.6|46373.6|46353.6|46371.6|46351.6|1
1646942660000|2022-03-10 20:04:20|46369.1|46349.1|46364.1|46344.1|46369.1|46349.1|46364.1|46344.1|1
1646942670000|2022-03-10 20:04:30|46361.6|46341.6|46359.1|46339.1|46361.6|46341.6|46356.6|46336.6|1
1646942680000|2022-03-10 20:04:40|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|46359.1|46339.1|0
1646942690000|2022-03-10 20:04:50|46363.6|46343.6|46361.6|46341.6|46366.1|46346.1|46361.6|46341.6|1
1646942700000|2022-03-10 20:05:00|46364.1|46344.1|46366.6|46346.6|46366.6|46346.6|46364.1|46344.1|0
1646942710000|2022-03-10 20:05:10|46364.1|46344.1|46366.1|46346.1|46366.6|46346.6|46364.1|46344.1|1
1646942720000|2022-03-10 20:05:20|46366.6|46346.6|46371.6|46351.6|46371.6|46351.6|46366.6|46346.6|1
1646942730000|2022-03-10 20:05:30|46373.6|46353.6|46371.6|46351.6|46373.6|46353.6|46371.6|46351.6|1
1646942740000|2022-03-10 20:05:40|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|46369.6|46349.6|0
1646942750000|2022-03-10 20:05:50|46371.6|46351.6|46372.1|46352.1|46374.1|46354.1|46371.6|46351.6|2
1646942760000|2022-03-10 20:06:00|46371.6|46351.6|46367.6|46347.6|46379.1|46359.1|46367.6|46347.6|3
1646942790000|2022-03-10 20:06:30|46369.6|46349.6|46367.1|46347.1|46369.6|46349.6|46367.1|46347.1|0
1646942800000|2022-03-10 20:06:40|46364.6|46344.6|46364.1|46344.1|46367.1|46347.1|46364.1|46344.1|0
1646942810000|2022-03-10 20:06:50|46366.1|46346.1|46364.1|46344.1|46366.6|46346.6|46364.1|46344.1|0
1646942820000|2022-03-10 20:07:00|46361.6|46341.6|46362.1|46342.1|46364.1|46344.1|46359.1|46339.1|1
1646942830000|2022-03-10 20:07:10|46363.6|46343.6|46361.1|46341.1|46366.6|46346.6|46361.1|46341.1|5
1646942840000|2022-03-10 20:07:20|46363|46343|46361.6|46341.6|46363.6|46343.6|46361.1|46341.1|0
1646942850000|2022-03-10 20:07:30|46361.1|46341.1|46364.1|46344.1|46364.1|46344.1|46361.1|46341.1|4
1646942860000|2022-03-10 20:07:40|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|3
1646942880000|2022-03-10 20:08:00|46371.6|46351.6|46374.1|46354.1|46376.6|46356.6|46371.6|46351.6|3
1646942890000|2022-03-10 20:08:10|46371.6|46351.6|46364.1|46344.1|46371.6|46351.6|46364.1|46344.1|3
1646942900000|2022-03-10 20:08:20|46362.1|46342.1|46364.1|46344.1|46364.1|46344.1|46362.1|46342.1|0
1646942910000|2022-03-10 20:08:30|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|2
1646942930000|2022-03-10 20:08:50|46356.6|46336.6|46361.6|46341.6|46361.6|46341.6|46356.6|46336.6|2
1646942940000|2022-03-10 20:09:00|46363.6|46343.6|46364.1|46344.1|46364.1|46344.1|46361.6|46341.6|0
1646942950000|2022-03-10 20:09:10|46366.6|46346.6|46371.6|46351.6|46371.6|46351.6|46366.6|46346.6|0
1646942960000|2022-03-10 20:09:20|46371.1|46351.1|46371.1|46351.1|46371.6|46351.6|46369.1|46349.1|1
1646942970000|2022-03-10 20:09:30|46371.6|46351.6|46368.6|46348.6|46376.6|46356.6|46367.1|46347.1|2
1646942980000|2022-03-10 20:09:40|46366.6|46346.6|46366.6|46346.6|46369.1|46349.1|46366.6|46346.6|0
1646942990000|2022-03-10 20:09:50|46368.6|46348.6|46369.1|46349.1|46369.1|46349.1|46368.6|46348.6|0
1646943000000|2022-03-10 20:10:00|46367.1|46347.1|46376.6|46356.6|46376.6|46356.6|46366.6|46346.6|4
1646943010000|2022-03-10 20:10:10|46378.6|46358.6|46379.1|46359.1|46379.1|46359.1|46378.6|46358.6|0
1646943040000|2022-03-10 20:10:40|46377.1|46357.1|46376.6|46356.6|46377.1|46357.1|46376.6|46356.6|2
1646943050000|2022-03-10 20:10:50|46374.6|46354.6|46376.6|46356.6|46376.6|46356.6|46374.6|46354.6|0
1646943060000|2022-03-10 20:11:00|46377.1|46357.1|46386.6|46366.6|46386.6|46366.6|46377.1|46357.1|5
1646943070000|2022-03-10 20:11:10|46383.6|46363.6|46384.1|46364.1|46384.1|46364.1|46381.6|46361.6|0
1646943080000|2022-03-10 20:11:20|46382.1|46362.1|46381.6|46361.6|46384.1|46364.1|46381.6|46361.6|0
1646943090000|2022-03-10 20:11:30|46384.1|46364.1|46381.6|46361.6|46384.1|46364.1|46381.6|46361.6|1
1646943110000|2022-03-10 20:11:50|46383.6|46363.6|46381.6|46361.6|46386.6|46366.6|46381.6|46361.6|0
1646943120000|2022-03-10 20:12:00|46386.6|46366.6|46386.6|46366.6|46389.1|46369.1|46386.6|46366.6|1
1646943130000|2022-03-10 20:12:10|46388.6|46368.6|46389.1|46369.1|46389.1|46369.1|46386.6|46366.6|0
1646943150000|2022-03-10 20:12:30|46394.1|46374.1|46389.1|46369.1|46394.1|46374.1|46389.1|46369.1|3
1646943160000|2022-03-10 20:12:40|46391.1|46371.1|46391.6|46371.6|46391.6|46371.6|46391.1|46371.1|0
1646943180000|2022-03-10 20:13:00|46394.1|46374.1|46394.1|46374.1|46394.1|46374.1|46391.6|46371.6|0
1646943190000|2022-03-10 20:13:10|46396.1|46376.1|46396.6|46376.6|46396.6|46376.6|46396.1|46376.1|0
1646943200000|2022-03-10 20:13:20|46399.1|46379.1|46399.1|46379.1|46399.1|46379.1|46399.1|46379.1|3
1646943210000|2022-03-10 20:13:30|||||||||1
1646943220000|2022-03-10 20:13:40|46409.1|46389.1|46409.1|46389.1|46409.1|46389.1|46409.1|46389.1|4
1646943230000|2022-03-10 20:13:50|46411.1|46391.1|46414.1|46394.1|46414.1|46394.1|46411.1|46391.1|1
1646943240000|2022-03-10 20:14:00|46416.6|46396.6|46416.6|46396.6|46416.6|46396.6|46414.1|46394.1|3
1646943250000|2022-03-10 20:14:10|46417.1|46397.1|46417.1|46397.1|46419.1|46399.1|46416.6|46396.6|0
1646943260000|2022-03-10 20:14:20|46416.6|46396.6|46416.1|46396.1|46418.6|46398.6|46414.1|46394.1|1
1646943270000|2022-03-10 20:14:30|46416.6|46396.6|46416.1|46396.1|46416.6|46396.6|46414.1|46394.1|1
1646943280000|2022-03-10 20:14:40|46416.6|46396.6|46418.6|46398.6|46418.6|46398.6|46416.6|46396.6|0
1646943290000|2022-03-10 20:14:50|46419.1|46399.1|46424.1|46404.1|46424.1|46404.1|46419.1|46399.1|5
1646943300000|2022-03-10 20:15:00|46424.6|46404.6|46426.6|46406.6|46429.1|46409.1|46424.6|46404.6|0
1646943310000|2022-03-10 20:15:10|46429.1|46409.1|46412.1|46392.1|46429.1|46409.1|46412.1|46392.1|9
1646943320000|2022-03-10 20:15:20|46414.1|46394.1|46411.6|46391.6|46416.6|46396.6|46411.6|46391.6|1
1646943330000|2022-03-10 20:15:30|46409.1|46389.1|46412.1|46392.1|46414.1|46394.1|46409.1|46389.1|0
1646943340000|2022-03-10 20:15:40|46411.6|46391.6|46419.1|46399.1|46419.1|46399.1|46411.6|46391.6|1
1646943350000|2022-03-10 20:15:50|46421|46401|46421.6|46401.6|46421.6|46401.6|46421|46401|1
1646943360000|2022-03-10 20:16:00|||||||||1
1646943370000|2022-03-10 20:16:10|46424.1|46404.1|46436.6|46416.6|46436.6|46416.6|46424.1|46404.1|1
1646943380000|2022-03-10 20:16:20|46434.6|46414.6|46426.6|46406.6|46434.6|46414.6|46426.6|46406.6|3
1646943390000|2022-03-10 20:16:30|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|0
1646943400000|2022-03-10 20:16:40|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|1
1646943410000|2022-03-10 20:16:50|46438.5|46418.5|46444.1|46424.1|46444.1|46424.1|46438.5|46418.5|2
1646943420000|2022-03-10 20:17:00|46441|46421|46438.5|46418.5|46441|46421|46438.5|46418.5|2
1646943430000|2022-03-10 20:17:10|46441|46421|46438.5|46418.5|46441|46421|46438.5|46418.5|0
1646943440000|2022-03-10 20:17:20|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|46436.6|46416.6|0
1646943450000|2022-03-10 20:17:30|46434.6|46414.6|46431.6|46411.6|46434.6|46414.6|46431.6|46411.6|2
1646943460000|2022-03-10 20:17:40|46433.5|46413.5|46432.1|46412.1|46434.1|46414.1|46431.6|46411.6|0
1646943470000|2022-03-10 20:17:50|46434.1|46414.1|46419.1|46399.1|46434.1|46414.1|46419.1|46399.1|4
1646943480000|2022-03-10 20:18:00|46417.1|46397.1|46419.1|46399.1|46419.1|46399.1|46417.1|46397.1|0
1646943490000|2022-03-10 20:18:10|46416.6|46396.6|46421.6|46401.6|46421.6|46401.6|46414.1|46394.1|4
1646943500000|2022-03-10 20:18:20|46424.1|46404.1|46426.6|46406.6|46426.6|46406.6|46424.1|46404.1|1
1646943510000|2022-03-10 20:18:30|46426|46406|46421.6|46401.6|46426|46406|46421.6|46401.6|3
1646943520000|2022-03-10 20:18:40|46426|46406|46424.1|46404.1|46426|46406|46421.6|46401.6|0
1646943530000|2022-03-10 20:18:50|46422.1|46402.1|46421|46401|46424.1|46404.1|46421|46401|2
1646943540000|2022-03-10 20:19:00|46423.5|46403.5|46423.5|46403.5|46423.5|46403.5|46423.5|46403.5|0
1646943550000|2022-03-10 20:19:10|46421.6|46401.6|46421.6|46401.6|46424.1|46404.1|46421.6|46401.6|0
1646943560000|2022-03-10 20:19:20|46426|46406|46426.6|46406.6|46428|46408|46426|46406|1
1646943570000|2022-03-10 20:19:30|46426|46406|46424.1|46404.1|46426|46406|46423.5|46403.5|0
1646943580000|2022-03-10 20:19:40|46425.5|46405.5|46426|46406|46426|46406|46423.5|46403.5|0
1646943590000|2022-03-10 20:19:50|46428|46408|46428.5|46408.5|46428.5|46408.5|46428|46408|1
1646943600000|2022-03-10 20:20:00|46426.6|46406.6|46428.5|46408.5|46428.5|46408.5|46426|46406|0
1646943610000|2022-03-10 20:20:10|46426|46406|46428.5|46408.5|46428.5|46408.5|46426|46406|0
1646943620000|2022-03-10 20:20:20|46435|46415|46436|46416|46438.5|46418.5|46435|46415|1
1646943630000|2022-03-10 20:20:30|46438.5|46418.5|46436|46416|46438.5|46418.5|46436|46416|2
1646943640000|2022-03-10 20:20:40|46438.5|46418.5|46441|46421|46441|46421|46438.5|46418.5|2
1646943650000|2022-03-10 20:20:50|46443.5|46423.5|46441|46421|46443.5|46423.5|46441|46421|9
1646943660000|2022-03-10 20:21:00|46438.5|46418.5|46436|46416|46441|46421|46436|46416|1
1646943670000|2022-03-10 20:21:10|46434.1|46414.1|46433.5|46413.5|46434.1|46414.1|46433.5|46413.5|0
1646943680000|2022-03-10 20:21:20|46431.6|46411.6|46433.5|46413.5|46433.5|46413.5|46431|46411|1
1646943700000|2022-03-10 20:21:40|46436|46416|46438|46418|46438|46418|46436|46416|2
1646943710000|2022-03-10 20:21:50|46436|46416|46436|46416|46436|46416|46436|46416|3
1646943740000|2022-03-10 20:22:20|46433.5|46413.5|46426|46406|46433.5|46413.5|46426|46406|1
1646943750000|2022-03-10 20:22:30|46423.5|46403.5|46436|46416|46436|46416|46423.5|46403.5|2
1646943760000|2022-03-10 20:22:40|46436.6|46416.6|46431.6|46411.6|46436.6|46416.6|46429.1|46409.1|6
1646943770000|2022-03-10 20:22:50|46429.6|46409.6|46429.1|46409.1|46431.6|46411.6|46429.1|46409.1|0
1646943780000|2022-03-10 20:23:00|46426.6|46406.6|46411.6|46391.6|46426.6|46406.6|46411.6|46391.6|0
1646943790000|2022-03-10 20:23:10|46413.5|46393.5|46418.5|46398.5|46418.5|46398.5|46413.5|46393.5|1
1646943810000|2022-03-10 20:23:30|46416.6|46396.6|46419.1|46399.1|46419.1|46399.1|46416.6|46396.6|2
1646943820000|2022-03-10 20:23:40|46416.6|46396.6|46419.1|46399.1|46421.6|46401.6|46416.6|46396.6|0
1646943830000|2022-03-10 20:23:50|46421|46401|46421.6|46401.6|46421.6|46401.6|46421|46401|0
1646943840000|2022-03-10 20:24:00|46419.1|46399.1|46421.6|46401.6|46421.6|46401.6|46419.1|46399.1|1
1646943850000|2022-03-10 20:24:10|46426.6|46406.6|46429.1|46409.1|46431.6|46411.6|46426.6|46406.6|1
1646943860000|2022-03-10 20:24:20|46427.1|46407.1|46429.1|46409.1|46429.1|46409.1|46426.6|46406.6|1
1646943870000|2022-03-10 20:24:30|46427.1|46407.1|46431.6|46411.6|46431.6|46411.6|46427.1|46407.1|0
1646943880000|2022-03-10 20:24:40|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|0
1646943890000|2022-03-10 20:24:50|46431|46411|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|0
1646943900000|2022-03-10 20:25:00|46429.1|46409.1|46426.6|46406.6|46431.6|46411.6|46426.6|46406.6|0
1646943910000|2022-03-10 20:25:10|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|0
1646943920000|2022-03-10 20:25:20|46429.1|46409.1|46431.6|46411.6|46431.6|46411.6|46429.1|46409.1|0
1646943950000|2022-03-10 20:25:50|46434.1|46414.1|46434.1|46414.1|46434.1|46414.1|46434.1|46414.1|3
1646943960000|2022-03-10 20:26:00|46436|46416|46449.1|46429.1|46449.1|46429.1|46436|46416|0
1646943980000|2022-03-10 20:26:20|46449|46429|46446.5|46426.5|46449|46429|46446.5|46426.5|0
1646943990000|2022-03-10 20:26:30|46449|46429|46446.5|46426.5|46449|46429|46446.5|46426.5|2
1646944020000|2022-03-10 20:27:00|46444|46424|46449|46429|46449|46429|46444|46424|3
1646944030000|2022-03-10 20:27:10|46451|46431|46456|46436|46456|46436|46451|46431|4
1646944050000|2022-03-10 20:27:30|46458.5|46438.5|46456|46436|46458.5|46438.5|46456|46436|2
1646944060000|2022-03-10 20:27:40|46458.5|46438.5|46456|46436|46458.5|46438.5|46456|46436|1
1646944070000|2022-03-10 20:27:50|46453.5|46433.5|46451.5|46431.5|46453.5|46433.5|46451.5|46431.5|0
1646944090000|2022-03-10 20:28:10|46451|46431|46446.5|46426.5|46454|46434|46446.5|46426.5|2
1646944100000|2022-03-10 20:28:20|46441.5|46421.5|46441.5|46421.5|46441.5|46421.5|46439.6|46419.6|2
1646944110000|2022-03-10 20:28:30|46445.5|46425.5|46446.5|46426.5|46446.5|46426.5|46445.5|46425.5|1
1646944120000|2022-03-10 20:28:40|46444|46424|46444|46424|46444|46424|46444|46424|2
1646944130000|2022-03-10 20:28:50|46441.5|46421.5|46446.5|46426.5|46446.5|46426.5|46441.5|46421.5|1
1646944140000|2022-03-10 20:29:00|46444|46424|46446.5|46426.5|46446.5|46426.5|46441.5|46421.5|4
1646944150000|2022-03-10 20:29:10|46449|46429|46451.5|46431.5|46451.5|46431.5|46449|46429|1
1646944160000|2022-03-10 20:29:20|46453.5|46433.5|46456.5|46436.5|46459|46439|46453.5|46433.5|0
1646944170000|2022-03-10 20:29:30|46459|46439|46456.5|46436.5|46459|46439|46456.5|46436.5|0
1646944180000|2022-03-10 20:29:40|46456|46436|46451.5|46431.5|46456|46436|46449|46429|0
1646944190000|2022-03-10 20:29:50|46453.5|46433.5|46458.5|46438.5|46458.5|46438.5|46453.5|46433.5|0
1646944200000|2022-03-10 20:30:00|46456|46436|46460.5|46440.5|46462.5|46442.5|46456|46436|0
1646944220000|2022-03-10 20:30:20|46462.5|46442.5|46458|46438|46462.5|46442.5|46458|46438|1
1646944230000|2022-03-10 20:30:30|46460|46440|46464.5|46444.5|46465|46445|46460|46440|9
1646944240000|2022-03-10 20:30:40|46462.5|46442.5|46462.5|46442.5|46462.5|46442.5|46462.5|46442.5|0
1646944250000|2022-03-10 20:30:50|46460.5|46440.5|46463|46443|46463|46443|46460.5|46440.5|1
1646944260000|2022-03-10 20:31:00|46460.5|46440.5|46461|46441|46461|46441|46458.5|46438.5|1
1646944270000|2022-03-10 20:31:10|46463|46443|46465.5|46445.5|46465.5|46445.5|46463|46443|0
1646944280000|2022-03-10 20:31:20|46467.5|46447.5|46465.5|46445.5|46468|46448|46465.5|46445.5|1
1646944290000|2022-03-10 20:31:30|46463.5|46443.5|46458.5|46438.5|46465.5|46445.5|46458.5|46438.5|4
1646944300000|2022-03-10 20:31:40|46461|46441|46458.5|46438.5|46461|46441|46458.5|46438.5|0
1646944310000|2022-03-10 20:31:50|46458|46438|46456|46436|46458|46438|46456|46436|2
1646944320000|2022-03-10 20:32:00|46451|46431|46455|46435|46455|46435|46449|46429|0
1646944330000|2022-03-10 20:32:10|46451|46431|46453.5|46433.5|46456|46436|46451|46431|0
1646944340000|2022-03-10 20:32:20|46451.5|46431.5|46453.5|46433.5|46456|46436|46451|46431|0
1646944350000|2022-03-10 20:32:30|46451.5|46431.5|46451|46431|46456|46436|46451|46431|0
1646944360000|2022-03-10 20:32:40|46451.5|46431.5|46453.5|46433.5|46453.5|46433.5|46451|46431|0
1646944370000|2022-03-10 20:32:50|46458.5|46438.5|46458.5|46438.5|46458.5|46438.5|46456|46436|0
1646944380000|2022-03-10 20:33:00|46456|46436|46456|46436|46456|46436|46456|46436|0
1646944390000|2022-03-10 20:33:10|46453.5|46433.5|46451.5|46431.5|46453.5|46433.5|46451|46431|0
1646944400000|2022-03-10 20:33:20|46453.5|46433.5|46456|46436|46456|46436|46451|46431|0
1646944410000|2022-03-10 20:33:30|46452.1|46432.1|46451|46431|46452.1|46432.1|46451|46431|0
1646944420000|2022-03-10 20:33:40|46450.5|46430.5|46456|46436|46456|46436|46450.5|46430.5|2
1646944430000|2022-03-10 20:33:50|46460.5|46440.5|46465|46445|46465|46445|46460.5|46440.5|1
1646944440000|2022-03-10 20:34:00|46462.5|46442.5|46467.5|46447.5|46467.5|46447.5|46462.5|46442.5|0
1646944450000|2022-03-10 20:34:10|46469.5|46449.5|46470|46450|46470|46450|46467.5|46447.5|6
1646944460000|2022-03-10 20:34:20|46472|46452|46474.5|46454.5|46476.5|46456.5|46472|46452|2
1646944470000|2022-03-10 20:34:30|46472.5|46452.5|46470|46450|46472.5|46452.5|46470|46450|1
1646944480000|2022-03-10 20:34:40|46468|46448|46463|46443|46468|46448|46463|46443|1
1646944490000|2022-03-10 20:34:50|46461.5|46441.5|46461|46441|46463.5|46443.5|46461|46441|1
1646944510000|2022-03-10 20:35:10|46458.5|46438.5|46458|46438|46458.5|46438.5|46458|46438|2
1646944520000|2022-03-10 20:35:20|46458.5|46438.5|46463|46443|46463|46443|46458|46438|3
1646944530000|2022-03-10 20:35:30|46465.5|46445.5|46463|46443|46465.5|46445.5|46463|46443|1
1646944540000|2022-03-10 20:35:40|46465.5|46445.5|46465.5|46445.5|46465.5|46445.5|46465.5|46445.5|0
1646944550000|2022-03-10 20:35:50|46463.5|46443.5|46460.5|46440.5|46463.5|46443.5|46460.5|46440.5|0
1646944560000|2022-03-10 20:36:00|46458|46438|46465.5|46445.5|46467.5|46447.5|46455.5|46435.5|4
1646944570000|2022-03-10 20:36:10|46463.5|46443.5|46460.5|46440.5|46465.5|46445.5|46458|46438|0
1646944620000|2022-03-10 20:37:00|46462.5|46442.5|46463|46443|46463|46443|46462.5|46442.5|3
1646944630000|2022-03-10 20:37:10|46465.5|46445.5|46465.5|46445.5|46465.5|46445.5|46465.5|46445.5|1
1646944640000|2022-03-10 20:37:20|46467.5|46447.5|46463|46443|46468|46448|46463|46443|0
1646944650000|2022-03-10 20:37:30|||||||||2
1646944660000|2022-03-10 20:37:40|46458|46438|46460.5|46440.5|46460.5|46440.5|46455.5|46435.5|2
1646944670000|2022-03-10 20:37:50|46462.5|46442.5|46458|46438|46462.5|46442.5|46458|46438|2
1646944680000|2022-03-10 20:38:00|46456|46436|46448|46428|46456|46436|46448|46428|3
1646944690000|2022-03-10 20:38:10|46445.5|46425.5|46440.5|46420.5|46445.5|46425.5|46440.5|46420.5|3
1646944700000|2022-03-10 20:38:20|||||||||4
1646944710000|2022-03-10 20:38:30|||||||||1
1646944720000|2022-03-10 20:38:40|46438.5|46418.5|46433|46413|46438.5|46418.5|46428|46408|2
1646944730000|2022-03-10 20:38:50|46435|46415|46438|46418|46438|46418|46433|46413|0
1646944740000|2022-03-10 20:39:00|46435.5|46415.5|46440|46420|46440.5|46420.5|46435.5|46415.5|0
1646944750000|2022-03-10 20:39:10|46438|46418|46440.5|46420.5|46440.5|46420.5|46435.5|46415.5|0
1646944760000|2022-03-10 20:39:20|46438.5|46418.5|46438|46418|46440.5|46420.5|46438|46418|0
1646944770000|2022-03-10 20:39:30|46440.5|46420.5|46435.5|46415.5|46440.5|46420.5|46435.5|46415.5|1
1646944780000|2022-03-10 20:39:40|46438|46418|46440.5|46420.5|46440.5|46420.5|46438|46418|0
1646944790000|2022-03-10 20:39:50|46443|46423|46445.5|46425.5|46445.5|46425.5|46440.5|46420.5|1
1646944800000|2022-03-10 20:40:00|46443|46423|46445.5|46425.5|46445.5|46425.5|46443|46423|1
1646944810000|2022-03-10 20:40:10|46445|46425|46443|46423|46445.5|46425.5|46443|46423|0
1646944820000|2022-03-10 20:40:20|46441|46421|46443|46423|46443|46423|46440.5|46420.5|0
1646944830000|2022-03-10 20:40:30|46441|46421|46440.5|46420.5|46441|46421|46440.5|46420.5|0
1646944840000|2022-03-10 20:40:40|46438|46418|46438|46418|46438|46418|46436|46416|1
1646944850000|2022-03-10 20:40:50|46443|46423|46445.5|46425.5|46445.5|46425.5|46440.5|46420.5|1
1646944860000|2022-03-10 20:41:00|46447.5|46427.5|46448|46428|46448|46428|46445.5|46425.5|0
1646944870000|2022-03-10 20:41:10|46450.5|46430.5|46451|46431|46453|46433|46450.5|46430.5|1
1646944880000|2022-03-10 20:41:20|46453|46433|46450.5|46430.5|46453|46433|46448.5|46428.5|0
1646944890000|2022-03-10 20:41:30|46452.5|46432.5|46450.5|46430.5|46452.5|46432.5|46448|46428|1
1646944900000|2022-03-10 20:41:40|46448|46428|46448|46428|46450.5|46430.5|46445.5|46425.5|0
1646944910000|2022-03-10 20:41:50|46450|46430|46450.5|46430.5|46450.5|46430.5|46450|46430|0
1646944920000|2022-03-10 20:42:00|46453|46433|46452.5|46432.5|46453|46433|46448|46428|1
1646944930000|2022-03-10 20:42:10|46453|46433|46453|46433|46453|46433|46451|46431|1
1646944940000|2022-03-10 20:42:20|46451|46431|46453|46433|46453|46433|46450.5|46430.5|0
1646944950000|2022-03-10 20:42:30|46451|46431|46448|46428|46451|46431|46448|46428|1
1646944960000|2022-03-10 20:42:40|46446|46426|46440.5|46420.5|46446|46426|46440.5|46420.5|0
1646944970000|2022-03-10 20:42:50|46438|46418|46433|46413|46438|46418|46433|46413|1
1646944980000|2022-03-10 20:43:00|46430.5|46410.5|46433|46413|46433|46413|46430.5|46410.5|2
1646944990000|2022-03-10 20:43:10|46435|46415|46440|46420|46440|46420|46435|46415|1
1646945000000|2022-03-10 20:43:20|46437.5|46417.5|46440.5|46420.5|46440.5|46420.5|46437.5|46417.5|1
1646945010000|2022-03-10 20:43:30|46443|46423|46443.5|46423.5|46443.5|46423.5|46443|46423|0
1646945020000|2022-03-10 20:43:40|46445|46425|46440.5|46420.5|46445.5|46425.5|46440.5|46420.5|0
1646945030000|2022-03-10 20:43:50|46443|46423|46445.5|46425.5|46445.5|46425.5|46443|46423|0
1646945040000|2022-03-10 20:44:00|46447.5|46427.5|46450|46430|46450|46430|46447.5|46427.5|1
1646945050000|2022-03-10 20:44:10|46448|46428|46450|46430|46450|46430|46447.5|46427.5|0
1646945060000|2022-03-10 20:44:20|46448|46428|46449.5|46429.5|46449.5|46429.5|46447.5|46427.5|0
1646945070000|2022-03-10 20:44:30|46450|46430|46450|46430|46450|46430|46447.5|46427.5|0
1646945080000|2022-03-10 20:44:40|46447.5|46427.5|46440.5|46420.5|46447.5|46427.5|46440.5|46420.5|1
1646945100000|2022-03-10 20:45:00|46438.5|46418.5|46430.5|46410.5|46438.5|46418.5|46428|46408|2
1646945110000|2022-03-10 20:45:10|46428|46408|46425.5|46405.5|46430.5|46410.5|46425.5|46405.5|0
1646945120000|2022-03-10 20:45:20|46423.5|46403.5|46420.5|46400.5|46423.5|46403.5|46420.5|46400.5|0
1646945130000|2022-03-10 20:45:30|46418.5|46398.5|46420.5|46400.5|46420.5|46400.5|46418.5|46398.5|3
1646945140000|2022-03-10 20:45:40|46423|46403|46425.5|46405.5|46425.5|46405.5|46423|46403|1
1646945150000|2022-03-10 20:45:50|46430.5|46410.5|46433.5|46413.5|46435.5|46415.5|46430.5|46410.5|3
1646945160000|2022-03-10 20:46:00|46433|46413|46430.5|46410.5|46433|46413|46430.5|46410.5|0
1646945170000|2022-03-10 20:46:10|46428|46408|46430|46410|46430.5|46410.5|46425.5|46405.5|1
1646945180000|2022-03-10 20:46:20|46428|46408|46428|46408|46428|46408|46428|46408|0
1646945190000|2022-03-10 20:46:30|46425.5|46405.5|46420.5|46400.5|46425.5|46405.5|46420.5|46400.5|0
1646945200000|2022-03-10 20:46:40|46418.5|46398.5|46420.5|46400.5|46420.5|46400.5|46418.5|46398.5|1
1646945210000|2022-03-10 20:46:50|46425|46405|46428|46408|46428|46408|46425|46405|2
1646945240000|2022-03-10 20:47:20|46428.5|46408.5|46432.5|46412.5|46432.5|46412.5|46428.5|46408.5|2
1646945250000|2022-03-10 20:47:30|46433|46413|46430.5|46410.5|46433|46413|46430.5|46410.5|3
1646945260000|2022-03-10 20:47:40|||||||||1
1646945270000|2022-03-10 20:47:50|46435.5|46415.5|46437.5|46417.5|46437.5|46417.5|46435.5|46415.5|3
1646945280000|2022-03-10 20:48:00|46438|46418|46438|46418|46438|46418|46435.5|46415.5|0
1646945290000|2022-03-10 20:48:10|46435.5|46415.5|46430.5|46410.5|46435.5|46415.5|46430.5|46410.5|2
1646945300000|2022-03-10 20:48:20|46428|46408|46425.5|46405.5|46428|46408|46423.5|46403.5|0
1646945310000|2022-03-10 20:48:30|46426|46406|46421|46401|46426|46406|46421|46401|1
1646945320000|2022-03-10 20:48:40|46420.5|46400.5|46420.5|46400.5|46420.5|46400.5|46418|46398|1
1646945330000|2022-03-10 20:48:50|46418|46398|46418|46398|46420.5|46400.5|46418|46398|1
1646945340000|2022-03-10 20:49:00|46420.5|46400.5|46423|46403|46425.5|46405.5|46420.5|46400.5|1
1646945350000|2022-03-10 20:49:10|46425.5|46405.5|46420|46400|46425.5|46405.5|46420|46400|0
1646945360000|2022-03-10 20:49:20|46422|46402|46427.5|46407.5|46427.5|46407.5|46422|46402|2
1646945370000|2022-03-10 20:49:30|46427|46407|46423.5|46403.5|46427.5|46407.5|46423.5|46403.5|0
1646945380000|2022-03-10 20:49:40|46425.5|46405.5|46423|46403|46425.5|46405.5|46423|46403|0
1646945390000|2022-03-10 20:49:50|46420.5|46400.5|46420.5|46400.5|46420.5|46400.5|46420.5|46400.5|0
1646945400000|2022-03-10 20:50:00|46422.5|46402.5|46423|46403|46425|46405|46422.5|46402.5|3
1646945410000|2022-03-10 20:50:10|46425.5|46405.5|46425.5|46405.5|46428|46408|46425.5|46405.5|0
1646945420000|2022-03-10 20:50:20|46427.5|46407.5|46425.5|46405.5|46428|46408|46425.5|46405.5|0
1646945430000|2022-03-10 20:50:30|46426|46406|46425.5|46405.5|46428|46408|46423.5|46403.5|2
1646945440000|2022-03-10 20:50:40|46423|46403|46428|46408|46428|46408|46423|46403|0
1646945450000|2022-03-10 20:50:50|46425.5|46405.5|46426|46406|46428|46408|46425.5|46405.5|2
1646945460000|2022-03-10 20:51:00|46429.5|46409.5|46432.5|46412.5|46432.5|46412.5|46429.5|46409.5|2
1646945470000|2022-03-10 20:51:10|46430.5|46410.5|46430.5|46410.5|46433|46413|46430.5|46410.5|0
1646945480000|2022-03-10 20:51:20|46433|46413|46430.5|46410.5|46433|46413|46430.5|46410.5|0
1646945490000|2022-03-10 20:51:30|46431|46411|46431|46411|46431|46411|46431|46411|1
1646945500000|2022-03-10 20:51:40|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|0
1646945510000|2022-03-10 20:51:50|46430.5|46410.5|46433|46413|46433|46413|46430.5|46410.5|0
1646945520000|2022-03-10 20:52:00|46435.5|46415.5|46433|46413|46435.5|46415.5|46433|46413|3
1646945530000|2022-03-10 20:52:10|46430.5|46410.5|46430.5|46410.5|46430.5|46410.5|46430.5|46410.5|0
1646945550000|2022-03-10 20:52:30|46428.5|46408.5|46425.5|46405.5|46430.5|46410.5|46423|46403|5
1646945560000|2022-03-10 20:52:40|46423.5|46403.5|46417.5|46397.5|46423.5|46403.5|46417.5|46397.5|4
1646945570000|2022-03-10 20:52:50|46419.5|46399.5|46420|46400|46420|46400|46419.5|46399.5|0
1646945580000|2022-03-10 20:53:00|46422|46402|46420|46400|46422.5|46402.5|46420|46400|0
1646945600000|2022-03-10 20:53:20|46420.5|46400.5|46423|46403|46423|46403|46420|46400|1
1646945610000|2022-03-10 20:53:30|46420|46400|46423|46403|46423.5|46403.5|46420|46400|4
1646945620000|2022-03-10 20:53:40|46425.5|46405.5|46425.5|46405.5|46428|46408|46425.5|46405.5|2
1646945630000|2022-03-10 20:53:50|46425|46405|46425|46405|46425|46405|46425|46405|1
1646945640000|2022-03-10 20:54:00|46423|46403|46423|46403|46423|46403|46423|46403|1
1646945650000|2022-03-10 20:54:10|46422.5|46402.5|46413|46393|46422.5|46402.5|46410.5|46390.5|5
1646945660000|2022-03-10 20:54:20|46410.5|46390.5|46418|46398|46420.5|46400.5|46410.5|46390.5|4
1646945670000|2022-03-10 20:54:30|46415.5|46395.5|46413|46393|46415.5|46395.5|46413|46393|1
1646945680000|2022-03-10 20:54:40|46412.5|46392.5|46403|46383|46412.5|46392.5|46398.5|46378.5|5
1646945690000|2022-03-10 20:54:50|46405.5|46385.5|46410.5|46390.5|46410.5|46390.5|46405.5|46385.5|3
1646945700000|2022-03-10 20:55:00|46408|46388|46408|46388|46410|46390|46408|46388|4
1646945710000|2022-03-10 20:55:10|46410|46390|46413|46393|46415.5|46395.5|46410|46390|5
1646945720000|2022-03-10 20:55:20|46415|46395|46410.5|46390.5|46415|46395|46410.5|46390.5|0
1646945730000|2022-03-10 20:55:30|||||||||4
1646945740000|2022-03-10 20:55:40|46411|46391|46410.5|46390.5|46413|46393|46408|46388|2
1646945750000|2022-03-10 20:55:50|46408.5|46388.5|46408|46388|46408.5|46388.5|46408|46388|3
1646945760000|2022-03-10 20:56:00|46405.5|46385.5|46405.5|46385.5|46405.5|46385.5|46405.5|46385.5|1
1646945770000|2022-03-10 20:56:10|46403|46383|46398|46378|46403|46383|46398|46378|1
1646945790000|2022-03-10 20:56:30|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|46395.5|46375.5|4
1646945820000|2022-03-10 20:57:00|46393|46373|46382.5|46362.5|46393|46373|46382.5|46362.5|3
1646945840000|2022-03-10 20:57:20|46385|46365|46387.5|46367.5|46387.5|46367.5|46385|46365|7
1646945850000|2022-03-10 20:57:30|||||||||1
1646945860000|2022-03-10 20:57:40|46389.5|46369.5|46389.5|46369.5|46389.5|46369.5|46389.5|46369.5|1
1646945870000|2022-03-10 20:57:50|46387.5|46367.5|46390|46370|46390|46370|46385|46365|4
1646945880000|2022-03-10 20:58:00|46392|46372|46392|46372|46392|46372|46392|46372|1
1646945900000|2022-03-10 20:58:20|46393|46373|46393|46373|46393|46373|46393|46373|1
1646945910000|2022-03-10 20:58:30|||||||||4
1646945920000|2022-03-10 20:58:40|46390.5|46370.5|46385|46365|46392.5|46372.5|46383|46363|1
1646945930000|2022-03-10 20:58:50|46383.5|46363.5|46378|46358|46385.5|46365.5|46378|46358|1
1646945940000|2022-03-10 20:59:00|46376.5|46356.5|46378.5|46358.5|46378.5|46358.5|46376.5|46356.5|3
1646945950000|2022-03-10 20:59:10|46380.5|46360.5|46381|46361|46381|46361|46380.5|46360.5|1
1646945960000|2022-03-10 20:59:20|46383|46363|46383.5|46363.5|46385.5|46365.5|46381|46361|2
1646945970000|2022-03-10 20:59:30|46386|46366|46385.5|46365.5|46386|46366|46383|46363|3
1646945980000|2022-03-10 20:59:40|46383|46363|46378|46358|46383|46363|46378|46358|5
1646945990000|2022-03-10 20:59:50|46376|46356|46365.5|46345.5|46376|46356|46361.5|46341.5|12
1646946000000|2022-03-10 21:00:00|46363|46343|46370.5|46350.5|46370.5|46350.5|46363|46343|4
1646946010000|2022-03-10 21:00:10|46368.5|46348.5|46368|46348|46368.5|46348.5|46368|46348|0
1646946020000|2022-03-10 21:00:20|46368.5|46348.5|46378|46358|46378|46358|46368.5|46348.5|1
1646946030000|2022-03-10 21:00:30|46380|46360|46376|46356|46380|46360|46375.5|46355.5|2
1646946040000|2022-03-10 21:00:40|46375.5|46355.5|46368|46348|46375.5|46355.5|46366.5|46346.5|1
1646946050000|2022-03-10 21:00:50|46366|46346|46366|46346|46368|46348|46365.5|46345.5|0
1646946060000|2022-03-10 21:01:00|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|46365.5|46345.5|0
1646946070000|2022-03-10 21:01:10|46363|46343|46360.5|46340.5|46363|46343|46360.5|46340.5|0
1646946080000|2022-03-10 21:01:20|46358.5|46338.5|46356.5|46336.5|46358.5|46338.5|46356.5|46336.5|6
1646946100000|2022-03-10 21:01:40|46354|46334|46354.5|46334.5|46354.5|46334.5|46354|46334|5
1646946110000|2022-03-10 21:01:50|46352.5|46332.5|46344|46324|46352.5|46332.5|46344|46324|1
1646946140000|2022-03-10 21:02:20|46342|46322|46342|46322|46342|46322|46342|46322|1
1646946150000|2022-03-10 21:02:30|46344|46324|46346.5|46326.5|46346.5|46326.5|46344|46324|1
1646946160000|2022-03-10 21:02:40|46348.5|46328.5|46349|46329|46349|46329|46348.5|46328.5|0
1646946170000|2022-03-10 21:02:50|46349.5|46329.5|46366|46346|46366|46346|46349.5|46329.5|1
1646946180000|2022-03-10 21:03:00|46366.5|46346.5|46371.5|46351.5|46371.5|46351.5|46366.5|46346.5|1
1646946190000|2022-03-10 21:03:10|46376.5|46356.5|46384.5|46364.5|46384.5|46364.5|46376.5|46356.5|2
1646946200000|2022-03-10 21:03:20|46382.5|46362.5|46382|46362|46382.5|46362.5|46382|46362|0
1646946220000|2022-03-10 21:03:40|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|46384.5|46364.5|1
1646946230000|2022-03-10 21:03:50|46382|46362|46382|46362|46382|46362|46382|46362|0
1646946240000|2022-03-10 21:04:00|46384|46364|46382|46362|46384.5|46364.5|46382|46362|0
1646946250000|2022-03-10 21:04:10|46384.5|46364.5|46382|46362|46384.5|46364.5|46382|46362|0
1646946260000|2022-03-10 21:04:20|46384.5|46364.5|46382|46362|46384.5|46364.5|46382|46362|2
1646946280000|2022-03-10 21:04:40|||||||||2
1646946290000|2022-03-10 21:04:50|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1646946300000|2022-03-10 21:05:00|46374|46354|46364.5|46344.5|46374|46354|46364.5|46344.5|6
1646946310000|2022-03-10 21:05:10|46366.5|46346.5|46369.5|46349.5|46371.5|46351.5|46366.5|46346.5|4
1646946320000|2022-03-10 21:05:20|46371.5|46351.5|46371.5|46351.5|46371.5|46351.5|46369.5|46349.5|0
1646946350000|2022-03-10 21:05:50|46371|46351|46366.5|46346.5|46371|46351|46366.5|46346.5|1
1646946380000|2022-03-10 21:06:20|46364|46344|46364|46344|46364|46344|46364|46344|0
1646946390000|2022-03-10 21:06:30|46362|46342|46361.5|46341.5|46364|46344|46361.5|46341.5|0
1646946400000|2022-03-10 21:06:40|46364|46344|46366.5|46346.5|46366.5|46346.5|46364|46344|0
1646946410000|2022-03-10 21:06:50|46364.5|46344.5|46366.5|46346.5|46366.5|46346.5|46364|46344|0
1646946430000|2022-03-10 21:07:10|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|46361.5|46341.5|2
1646946440000|2022-03-10 21:07:20|46363.5|46343.5|46361.5|46341.5|46364|46344|46361.5|46341.5|0
1646946480000|2022-03-10 21:08:00|46359.5|46339.5|46351.5|46331.5|46359.5|46339.5|46351.5|46331.5|3
1646946490000|2022-03-10 21:08:10|46349|46329|46349|46329|46349|46329|46349|46329|1
1646946500000|2022-03-10 21:08:20|46351.5|46331.5|46351.5|46331.5|46351.5|46331.5|46349.5|46329.5|1
1646946540000|2022-03-10 21:09:00|46354|46334|46359|46339|46359|46339|46354|46334|0
1646946550000|2022-03-10 21:09:10|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|2
1646946560000|2022-03-10 21:09:20|46354|46334|46354|46334|46354|46334|46354|46334|0
1646946570000|2022-03-10 21:09:30|46356.5|46336.5|46361.5|46341.5|46361.5|46341.5|46356.5|46336.5|1
1646946580000|2022-03-10 21:09:40|||||||||1
1646946590000|2022-03-10 21:09:50|46363.5|46343.5|46364|46344|46364|46344|46363.5|46343.5|1
1646946600000|2022-03-10 21:10:00|46362|46342|46358|46338|46362|46342|46358|46338|1
1646946610000|2022-03-10 21:10:10|46354|46334|46354|46334|46354|46334|46354|46334|0
1646946630000|2022-03-10 21:10:30|46352|46332|46351.5|46331.5|46352|46332|46351.5|46331.5|0
1646946640000|2022-03-10 21:10:40|46353.5|46333.5|46354|46334|46354|46334|46353.5|46333.5|0
1646946650000|2022-03-10 21:10:50|46359|46339|46359|46339|46359|46339|46359|46339|2
1646946660000|2022-03-10 21:11:00|46361|46341|46364|46344|46364|46344|46361|46341|0
1646946680000|2022-03-10 21:11:20|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|0
1646946700000|2022-03-10 21:11:40|46364.5|46344.5|46364|46344|46364.5|46344.5|46364|46344|1
1646946710000|2022-03-10 21:11:50|46364.5|46344.5|46364|46344|46366.5|46346.5|46364|46344|0
1646946720000|2022-03-10 21:12:00|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|46366.5|46346.5|0
1646946730000|2022-03-10 21:12:10|46369|46349|46371.5|46351.5|46371.5|46351.5|46369|46349|4
1646946820000|2022-03-10 21:13:40|46374|46354|46374|46354|46374|46354|46374|46354|0
1646946830000|2022-03-10 21:13:50|46371.5|46351.5|46371.5|46351.5|46373.5|46353.5|46371.5|46351.5|0
1646946840000|2022-03-10 21:14:00|46373.5|46353.5|46374|46354|46374|46354|46373.5|46353.5|0
1646946890000|2022-03-10 21:14:50|||||||||1
1646946920000|2022-03-10 21:15:20|46374.5|46354.5|46379|46359|46382|46362|46374.5|46354.5|0
1646946930000|2022-03-10 21:15:30|||||||||1
1646946940000|2022-03-10 21:15:40|||||||||1
1646946950000|2022-03-10 21:15:50|46381|46361|46379|46359|46381|46361|46379|46359|0
1646947110000|2022-03-10 21:18:30|46377|46357|46376.5|46356.5|46377|46357|46376.5|46356.5|2
1646947190000|2022-03-10 21:19:50|||||||||2
1646947200000|2022-03-10 21:20:00|46379|46359|46379|46359|46379|46359|46379|46359|0
1646947220000|2022-03-10 21:20:20|||||||||1
1646947230000|2022-03-10 21:20:30|||||||||3
1646947250000|2022-03-10 21:20:50|46377|46357|46372.5|46352.5|46377|46357|46372.5|46352.5|1
1646947260000|2022-03-10 21:21:00|46371.5|46351.5|46371.5|46351.5|46371.5|46351.5|46371.5|46351.5|0
1646947280000|2022-03-10 21:21:20|46369.5|46349.5|46366.5|46346.5|46369.5|46349.5|46366.5|46346.5|1
1646947320000|2022-03-10 21:22:00|46364|46344|46363.5|46343.5|46364|46344|46363.5|46343.5|1
1646947330000|2022-03-10 21:22:10|46364|46344|46364|46344|46364|46344|46364|46344|0
1646947430000|2022-03-10 21:23:50|46366|46346|46364|46344|46366|46346|46364|46344|0
1646947440000|2022-03-10 21:24:00|||||||||2
1646947450000|2022-03-10 21:24:10|||||||||1
1646947520000|2022-03-10 21:25:20|||||||||2
1646947530000|2022-03-10 21:25:30|46366|46346|46366.5|46346.5|46366.5|46346.5|46366|46346|0
1646947570000|2022-03-10 21:26:10|||||||||2
1646947680000|2022-03-10 21:28:00|46364.5|46344.5|46364.5|46344.5|46364.5|46344.5|46364.5|46344.5|1
1646947690000|2022-03-10 21:28:10|46364|46344|46364|46344|46364|46344|46364|46344|0
1646947730000|2022-03-10 21:28:50|46367|46347|46366.5|46346.5|46367|46347|46366.5|46346.5|1
1646947740000|2022-03-10 21:29:00|46363.5|46343.5|46353.9|46333.9|46363.5|46343.5|46353.9|46333.9|0
1646947750000|2022-03-10 21:29:10|46345.5|46325.5|46341|46321|46345.5|46325.5|46341|46321|9
1646947770000|2022-03-10 21:29:30|46339.9|46319.9|46339.9|46319.9|46339.9|46319.9|46339.9|46319.9|1
1646947780000|2022-03-10 21:29:40|46337.4|46317.4|46336.4|46316.4|46337.4|46317.4|46336.4|46316.4|4
1646947790000|2022-03-10 21:29:50|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|3
1646947800000|2022-03-10 21:30:00|46333.9|46313.9|46335.9|46315.9|46335.9|46315.9|46333.9|46313.9|0
1646947810000|2022-03-10 21:30:10|46331.9|46311.9|46332.4|46312.4|46332.4|46312.4|46331.9|46311.9|5
1646947820000|2022-03-10 21:30:20|46331.9|46311.9|46331.9|46311.9|46331.9|46311.9|46331.9|46311.9|0
1646947860000|2022-03-10 21:31:00|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|1
1646947900000|2022-03-10 21:31:40|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|1
1646947930000|2022-03-10 21:32:10|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|46334.4|46314.4|0
1646947940000|2022-03-10 21:32:20|46336.4|46316.4|46340.9|46320.9|46340.9|46320.9|46336.4|46316.4|1
1646947950000|2022-03-10 21:32:30|46341.4|46321.4|46341.4|46321.4|46341.4|46321.4|46341.4|46321.4|0
1646947970000|2022-03-10 21:32:50|46341.9|46321.9|46343.9|46323.9|46343.9|46323.9|46341.9|46321.9|1
1646947980000|2022-03-10 21:33:00|46344.4|46324.4|46349.4|46329.4|46349.4|46329.4|46344.4|46324.4|3
1646947990000|2022-03-10 21:33:10|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|2
1646948020000|2022-03-10 21:33:40|46355.4|46335.4|46353.9|46333.9|46355.9|46335.9|46353.9|46333.9|1
1646948030000|2022-03-10 21:33:50|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|46355.4|46335.4|0
1646948040000|2022-03-10 21:34:00|46354.9|46334.9|46357.9|46337.9|46357.9|46337.9|46354.9|46334.9|0
1646948090000|2022-03-10 21:34:50|46355.9|46335.9|46353.4|46333.4|46355.9|46335.9|46353.4|46333.4|3
1646948100000|2022-03-10 21:35:00|||||||||1
1646948110000|2022-03-10 21:35:10|46352.9|46332.9|46350.9|46330.9|46352.9|46332.9|46350.9|46330.9|2
1646948120000|2022-03-10 21:35:20|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|46353.4|46333.4|0
1646948150000|2022-03-10 21:35:50|46353.9|46333.9|46353.9|46333.9|46353.9|46333.9|46353.9|46333.9|0
1646948160000|2022-03-10 21:36:00|46356.4|46336.4|46358.9|46338.9|46358.9|46338.9|46356.4|46336.4|4
1646948220000|2022-03-10 21:37:00|46361.4|46341.4|46361.4|46341.4|46361.4|46341.4|46361.4|46341.4|0
1646948240000|2022-03-10 21:37:20|||||||||2
1646948290000|2022-03-10 21:38:10|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|0
1646948310000|2022-03-10 21:38:30|46361.4|46341.4|46360.9|46340.9|46361.4|46341.4|46360.9|46340.9|1
1646948340000|2022-03-10 21:39:00|||||||||1
1646948350000|2022-03-10 21:39:10|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|2
1646948370000|2022-03-10 21:39:30|46365.4|46345.4|46365.9|46345.9|46365.9|46345.9|46365.4|46345.4|0
1646948380000|2022-03-10 21:39:40|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|46368.4|46348.4|0
1646948390000|2022-03-10 21:39:50|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|46365.9|46345.9|0
1646948450000|2022-03-10 21:40:50|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|1
1646948500000|2022-03-10 21:41:40|46363.9|46343.9|46368.4|46348.4|46368.4|46348.4|46363.9|46343.9|2
1646948580000|2022-03-10 21:43:00|46370.9|46350.9|46370.9|46350.9|46370.9|46350.9|46370.9|46350.9|0
1646948670000|2022-03-10 21:44:30|46368.9|46348.9|46365.9|46345.9|46368.9|46348.9|46365.9|46345.9|1
1646948820000|2022-03-10 21:47:00|46363.4|46343.4|46360.9|46340.9|46363.4|46343.4|46360.9|46340.9|1
1646948830000|2022-03-10 21:47:10|46358.9|46338.9|46358.4|46338.4|46358.9|46338.9|46358.4|46338.4|0
1646948880000|2022-03-10 21:48:00|46356.4|46336.4|46355.9|46335.9|46356.4|46336.4|46353.4|46333.4|0
1646948890000|2022-03-10 21:48:10|46353.4|46333.4|46353.4|46333.4|46355.9|46335.9|46353.4|46333.4|0
1646948900000|2022-03-10 21:48:20|46355.4|46335.4|46357.9|46337.9|46357.9|46337.9|46355.4|46335.4|1
1646948910000|2022-03-10 21:48:30|46358.4|46338.4|46358.4|46338.4|46358.4|46338.4|46356.4|46336.4|0
1646948920000|2022-03-10 21:48:40|46356.4|46336.4|46353.4|46333.4|46356.4|46336.4|46353.4|46333.4|1
1646948940000|2022-03-10 21:49:00|46355.9|46335.9|46352.9|46332.9|46355.9|46335.9|46352.9|46332.9|2
1646948950000|2022-03-10 21:49:10|46348.4|46328.4|46343.9|46323.9|46348.4|46328.4|46341.4|46321.4|7
1646948960000|2022-03-10 21:49:20|46341.4|46321.4|46338.4|46318.4|46343.9|46323.9|46338.4|46318.4|3
1646948970000|2022-03-10 21:49:30|46336.4|46316.4|46323.4|46303.4|46336.4|46316.4|46323.4|46303.4|9
1646948980000|2022-03-10 21:49:40|46321.4|46301.4|46315.4|46295.4|46321.4|46301.4|46315.4|46295.4|3
1646948990000|2022-03-10 21:49:50|46315.9|46295.9|46315.4|46295.4|46317.9|46297.9|46313.4|46293.4|1
1646949000000|2022-03-10 21:50:00|46313.4|46293.4|46317.9|46297.9|46317.9|46297.9|46312.9|46292.9|2
1646949010000|2022-03-10 21:50:10|||||||||1
1646949070000|2022-03-10 21:51:10|||||||||2
1646949080000|2022-03-10 21:51:20|46319.8|46299.8|46320.4|46300.4|46320.4|46300.4|46319.8|46299.8|0
1646949120000|2022-03-10 21:52:00|46322.3|46302.3|46329.8|46309.8|46332.3|46312.3|46322.3|46302.3|8
1646949140000|2022-03-10 21:52:20|46330.4|46310.4|46335.4|46315.4|46335.4|46315.4|46330.4|46310.4|0
1646949160000|2022-03-10 21:52:40|||||||||1
1646949170000|2022-03-10 21:52:50|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|1
1646949200000|2022-03-10 21:53:20|46334.8|46314.8|46334.8|46314.8|46334.8|46314.8|46334.8|46314.8|1
1646949210000|2022-03-10 21:53:30|46335.3|46315.3|46333.4|46313.4|46335.3|46315.3|46333.4|46313.4|2
1646949230000|2022-03-10 21:53:50|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|46333.9|46313.9|0
1646949260000|2022-03-10 21:54:20|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|0
1646949270000|2022-03-10 21:54:30|46333.9|46313.9|46335.9|46315.9|46335.9|46315.9|46333.9|46313.9|2
1646949300000|2022-03-10 21:55:00|46335.3|46315.3|46341.4|46321.4|46341.4|46321.4|46335.3|46315.3|7
1646949310000|2022-03-10 21:55:10|46345.9|46325.9|46346.4|46326.4|46346.4|46326.4|46345.9|46325.9|2
1646949320000|2022-03-10 21:55:20|||||||||4
1646949350000|2022-03-10 21:55:50|46347.4|46327.4|46347.4|46327.4|46347.4|46327.4|46347.4|46327.4|4
1646949360000|2022-03-10 21:56:00|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|0
1646949370000|2022-03-10 21:56:10|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|46351.9|46331.9|1
1646949380000|2022-03-10 21:56:20|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|46354.4|46334.4|1
1646949390000|2022-03-10 21:56:30|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|4
1646949400000|2022-03-10 21:56:40|46361.9|46341.9|46361.9|46341.9|46361.9|46341.9|46361.9|46341.9|0
1646949420000|2022-03-10 21:57:00|46359.4|46339.4|46361.9|46341.9|46361.9|46341.9|46359.4|46339.4|2
1646949430000|2022-03-10 21:57:10|46359.9|46339.9|46359.4|46339.4|46359.9|46339.9|46359.4|46339.4|0
1646949480000|2022-03-10 21:58:00|46361.4|46341.4|46361.9|46341.9|46361.9|46341.9|46361.4|46341.4|0
1646949500000|2022-03-10 21:58:20|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|1
1646949550000|2022-03-10 21:59:10|46361.9|46341.9|46361.9|46341.9|46361.9|46341.9|46361.4|46341.4|0
1646949560000|2022-03-10 21:59:20|||||||||4
1646949570000|2022-03-10 21:59:30|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|46359.4|46339.4|1
1646949580000|2022-03-10 21:59:40|46361.4|46341.4|46361.9|46341.9|46361.9|46341.9|46359.4|46339.4|0
1646949590000|2022-03-10 21:59:50|46361.4|46341.4|46360.9|46340.9|46362.9|46342.9|46360.4|46340.4|6
1646953200000|2022-03-10 23:00:00|46343|46323|46327.3|46307.3|46343|46323|46322.3|46302.3|8
1646953210000|2022-03-10 23:00:10|46329.8|46309.8|46324.8|46304.8|46332.3|46312.3|46324.8|46304.8|9
1646953220000|2022-03-10 23:00:20|46325.3|46305.3|46327.3|46307.3|46327.3|46307.3|46325.3|46305.3|2
1646953230000|2022-03-10 23:00:30|46331.8|46311.8|46334.3|46314.3|46334.3|46314.3|46331.8|46311.8|0
1646953240000|2022-03-10 23:00:40|46332.3|46312.3|46329.8|46309.8|46332.3|46312.3|46329.8|46309.8|1
1646953250000|2022-03-10 23:00:50|46331.8|46311.8|46347.3|46327.3|46347.3|46327.3|46331.8|46311.8|4
1646953260000|2022-03-10 23:01:00|46346.8|46326.8|46347.3|46327.3|46347.3|46327.3|46346.8|46326.8|6
1646953270000|2022-03-10 23:01:10|46349.8|46329.8|46354.8|46334.8|46354.8|46334.8|46349.8|46329.8|2
1646953280000|2022-03-10 23:01:20|46357.3|46337.3|46354.8|46334.8|46357.3|46337.3|46354.8|46334.8|3
1646953290000|2022-03-10 23:01:30|||||||||2
1646953320000|2022-03-10 23:02:00|46356.8|46336.8|46359.8|46339.8|46359.8|46339.8|46354.8|46334.8|2
1646953330000|2022-03-10 23:02:10|46362.3|46342.3|46362.3|46342.3|46362.3|46342.3|46362.3|46342.3|1
1646953370000|2022-03-10 23:02:50|||||||||1
1646953390000|2022-03-10 23:03:10|46364.3|46344.3|46364.3|46344.3|46364.3|46344.3|46364.3|46344.3|0
1646953420000|2022-03-10 23:03:40|46366.8|46346.8|46366.8|46346.8|46366.8|46346.8|46366.8|46346.8|0
1646953430000|2022-03-10 23:03:50|46369.3|46349.3|46369.3|46349.3|46369.3|46349.3|46369.3|46349.3|1
1646953480000|2022-03-10 23:04:40|46379.3|46359.3|46383.3|46363.3|46383.3|46363.3|46379.3|46359.3|6
1646953490000|2022-03-10 23:04:50|46391.7|46371.7|46389.7|46369.7|46391.7|46371.7|46389.7|46369.7|1
1646953500000|2022-03-10 23:05:00|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|46385.8|46365.8|1
1646953510000|2022-03-10 23:05:10|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|46384.3|46364.3|0
1646953540000|2022-03-10 23:05:40|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|3
1646953570000|2022-03-10 23:06:10|46379.3|46359.3|46379.3|46359.3|46379.3|46359.3|46379.3|46359.3|0
1646953610000|2022-03-10 23:06:50|46361.8|46341.8|46361.8|46341.8|46361.8|46341.8|46361.8|46341.8|6
1646953620000|2022-03-10 23:07:00|46363.8|46343.8|46364.3|46344.3|46364.3|46344.3|46363.8|46343.8|0
1646953630000|2022-03-10 23:07:10|46364.8|46344.8|46373.8|46353.8|46373.8|46353.8|46364.8|46344.8|2
1646953640000|2022-03-10 23:07:20|46376.8|46356.8|46379.3|46359.3|46379.3|46359.3|46376.8|46356.8|2
1646953650000|2022-03-10 23:07:30|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|46381.3|46361.3|0
1646953660000|2022-03-10 23:07:40|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|46383.8|46363.8|1
1646953670000|2022-03-10 23:07:50|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|46388.3|46368.3|1
1646953680000|2022-03-10 23:08:00|46390.3|46370.3|46398.2|46378.2|46398.2|46378.2|46390.3|46370.3|1
1646953720000|2022-03-10 23:08:40|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|0
1646953730000|2022-03-10 23:08:50|46398.2|46378.2|46396.2|46376.2|46398.2|46378.2|46396.2|46376.2|0
1646953760000|2022-03-10 23:09:20|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|46401.2|46381.2|5
1646953770000|2022-03-10 23:09:30|46399.2|46379.2|46401.2|46381.2|46401.2|46381.2|46399.2|46379.2|5
1646953780000|2022-03-10 23:09:40|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|0
1646953800000|2022-03-10 23:10:00|46401.2|46381.2|46403.7|46383.7|46403.7|46383.7|46401.2|46381.2|5
1646953820000|2022-03-10 23:10:20|46406.2|46386.2|46406.7|46386.7|46406.7|46386.7|46406.2|46386.2|2
1646953830000|2022-03-10 23:10:30|46408.7|46388.7|46408.2|46388.2|46408.7|46388.7|46406.2|46386.2|0
1646953840000|2022-03-10 23:10:40|46406.2|46386.2|46406.7|46386.7|46408.2|46388.2|46406.2|46386.2|3
1646953850000|2022-03-10 23:10:50|46406.2|46386.2|46408.7|46388.7|46408.7|46388.7|46406.2|46386.2|1
1646953860000|2022-03-10 23:11:00|46406.2|46386.2|46408.2|46388.2|46408.2|46388.2|46406.2|46386.2|10
1646953870000|2022-03-10 23:11:10|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|46405.7|46385.7|0
1646953890000|2022-03-10 23:11:30|46407.7|46387.7|46407.7|46387.7|46407.7|46387.7|46407.7|46387.7|0
1646953920000|2022-03-10 23:12:00|46405.7|46385.7|46410.2|46390.2|46412.1|46392.1|46405.7|46385.7|2
1646953940000|2022-03-10 23:12:20|||||||||2
1646953960000|2022-03-10 23:12:40|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|2
1646953980000|2022-03-10 23:13:00|46415.7|46395.7|46416.2|46396.2|46416.2|46396.2|46415.7|46395.7|0
1646953990000|2022-03-10 23:13:10|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|0
1646954010000|2022-03-10 23:13:30|46412.2|46392.2|46409.7|46389.7|46412.2|46392.2|46409.7|46389.7|0
1646954020000|2022-03-10 23:13:40|46412.2|46392.2|46409.7|46389.7|46412.2|46392.2|46409.7|46389.7|0
1646954040000|2022-03-10 23:14:00|46411.7|46391.7|46409.7|46389.7|46412.2|46392.2|46409.7|46389.7|0
1646954050000|2022-03-10 23:14:10|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|0
1646954070000|2022-03-10 23:14:30|46409.7|46389.7|46410.2|46390.2|46412.2|46392.2|46409.7|46389.7|0
1646954080000|2022-03-10 23:14:40|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|0
1646954130000|2022-03-10 23:15:30|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|0
1646954140000|2022-03-10 23:15:40|46414.7|46394.7|46416.7|46396.7|46416.7|46396.7|46414.7|46394.7|1
1646954150000|2022-03-10 23:15:50|||||||||2
1646954160000|2022-03-10 23:16:00|46416.2|46396.2|46411.7|46391.7|46416.2|46396.2|46411.7|46391.7|0
1646954170000|2022-03-10 23:16:10|46413.7|46393.7|46413.7|46393.7|46414.2|46394.2|46413.7|46393.7|0
1646954180000|2022-03-10 23:16:20|46416.2|46396.2|46416.2|46396.2|46416.2|46396.2|46416.2|46396.2|0
1646954190000|2022-03-10 23:16:30|46414.2|46394.2|46414.2|46394.2|46416.7|46396.7|46411.7|46391.7|0
1646954200000|2022-03-10 23:16:40|46411.7|46391.7|46414.2|46394.2|46414.2|46394.2|46411.7|46391.7|0
1646954230000|2022-03-10 23:17:10|46420.7|46400.7|46423.2|46403.2|46423.2|46403.2|46420.7|46400.7|8
1646954250000|2022-03-10 23:17:30|46421.2|46401.2|46422.2|46402.2|46422.2|46402.2|46421.2|46401.2|0
1646954260000|2022-03-10 23:17:40|46419.7|46399.7|46419.7|46399.7|46419.7|46399.7|46419.7|46399.7|0
1646954270000|2022-03-10 23:17:50|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|0
1646954320000|2022-03-10 23:18:40|46424.2|46404.2|46426.3|46406.3|46426.3|46406.3|46424.2|46404.2|5
1646954330000|2022-03-10 23:18:50|46432.2|46412.2|46434.2|46414.2|46436.7|46416.7|46432.2|46412.2|1
1646954340000|2022-03-10 23:19:00|46427.2|46407.2|46427.2|46407.2|46427.2|46407.2|46427.2|46407.2|7
1646954370000|2022-03-10 23:19:30|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|0
1646954380000|2022-03-10 23:19:40|46424.2|46404.2|46421.2|46401.2|46424.2|46404.2|46421.2|46401.2|0
1646954390000|2022-03-10 23:19:50|46419.2|46399.2|46418.7|46398.7|46419.2|46399.2|46418.7|46398.7|0
1646954400000|2022-03-10 23:20:00|46416.7|46396.7|46414.2|46394.2|46416.7|46396.7|46414.2|46394.2|1
1646954410000|2022-03-10 23:20:10|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|0
1646954420000|2022-03-10 23:20:20|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|0
1646954430000|2022-03-10 23:20:30|46421.2|46401.2|46421.7|46401.7|46423.2|46403.2|46421.2|46401.2|0
1646954440000|2022-03-10 23:20:40|46421.2|46401.2|46423.7|46403.7|46423.7|46403.7|46421.2|46401.2|0
1646954450000|2022-03-10 23:20:50|46421.7|46401.7|46421.2|46401.2|46421.7|46401.7|46421.2|46401.2|0
1646954470000|2022-03-10 23:21:10|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|2
1646954480000|2022-03-10 23:21:20|46422.2|46402.2|46420.7|46400.7|46422.2|46402.2|46420.7|46400.7|0
1646954490000|2022-03-10 23:21:30|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|0
1646954530000|2022-03-10 23:22:10|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|0
1646954540000|2022-03-10 23:22:20|46417.2|46397.2|46416.7|46396.7|46419.2|46399.2|46414.7|46394.7|0
1646954550000|2022-03-10 23:22:30|46417.2|46397.2|46419.2|46399.2|46419.2|46399.2|46417.2|46397.2|0
1646954570000|2022-03-10 23:22:50|||||||||2
1646954580000|2022-03-10 23:23:00|||||||||1
1646954600000|2022-03-10 23:23:20|46416.7|46396.7|46419.2|46399.2|46419.2|46399.2|46416.7|46396.7|1
1646954610000|2022-03-10 23:23:30|||||||||2
1646954640000|2022-03-10 23:24:00|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|46421.2|46401.2|1
1646954650000|2022-03-10 23:24:10|46421.7|46401.7|46423.7|46403.7|46423.7|46403.7|46421.7|46401.7|0
1646954660000|2022-03-10 23:24:20|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|0
1646954690000|2022-03-10 23:24:50|||||||||1
1646954700000|2022-03-10 23:25:00|||||||||1
1646954710000|2022-03-10 23:25:10|46428.7|46408.7|46423.7|46403.7|46428.7|46408.7|46423.7|46403.7|0
1646954720000|2022-03-10 23:25:20|46426.2|46406.2|46423.7|46403.7|46426.2|46406.2|46423.7|46403.7|0
1646954760000|2022-03-10 23:26:00|46421.2|46401.2|46421.7|46401.7|46423.7|46403.7|46421.2|46401.2|0
1646954770000|2022-03-10 23:26:10|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|0
1646954790000|2022-03-10 23:26:30|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|0
1646954810000|2022-03-10 23:26:50|46424.2|46404.2|46423.7|46403.7|46424.2|46404.2|46423.7|46403.7|0
1646954820000|2022-03-10 23:27:00|46421.2|46401.2|46423.7|46403.7|46423.7|46403.7|46421.2|46401.2|0
1646954830000|2022-03-10 23:27:10|46425.7|46405.7|46426.2|46406.2|46426.2|46406.2|46425.7|46405.7|0
1646954860000|2022-03-10 23:27:40|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|5
1646954870000|2022-03-10 23:27:50|46419.2|46399.2|46409.2|46389.2|46419.2|46399.2|46405.7|46385.7|54
1646954880000|2022-03-10 23:28:00|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|46414.2|46394.2|2
1646954890000|2022-03-10 23:28:10|46418.7|46398.7|46426.2|46406.2|46426.2|46406.2|46418.7|46398.7|1
1646954900000|2022-03-10 23:28:20|46423.7|46403.7|46426.2|46406.2|46426.2|46406.2|46423.7|46403.7|4
1646954910000|2022-03-10 23:28:30|46421.2|46401.2|46423.7|46403.7|46423.7|46403.7|46421.2|46401.2|0
1646954920000|2022-03-10 23:28:40|46421.7|46401.7|46418.7|46398.7|46421.7|46401.7|46418.7|46398.7|0
1646954940000|2022-03-10 23:29:00|46416.2|46396.2|46412.2|46392.2|46418.7|46398.7|46412.2|46392.2|8
1646954960000|2022-03-10 23:29:20|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|46409.7|46389.7|0
1646954980000|2022-03-10 23:29:40|46411.7|46391.7|46412.2|46392.2|46412.2|46392.2|46411.7|46391.7|0
1646954990000|2022-03-10 23:29:50|46410.2|46390.2|46409.2|46389.2|46410.2|46390.2|46409.2|46389.2|0
1646955010000|2022-03-10 23:30:10|46408.7|46388.7|46409.2|46389.2|46409.2|46389.2|46408.7|46388.7|0
1646955020000|2022-03-10 23:30:20|46408.7|46388.7|46408.7|46388.7|46411.2|46391.2|46408.7|46388.7|0
1646955060000|2022-03-10 23:31:00|46410.7|46390.7|46409.2|46389.2|46413.7|46393.7|46409.2|46389.2|1
1646955070000|2022-03-10 23:31:10|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|46413.7|46393.7|0
1646955100000|2022-03-10 23:31:40|46411.7|46391.7|46413.7|46393.7|46413.7|46393.7|46411.7|46391.7|0
1646955130000|2022-03-10 23:32:10|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|46416.7|46396.7|1
1646955140000|2022-03-10 23:32:20|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|1
1646955170000|2022-03-10 23:32:50|46421.7|46401.7|46421.7|46401.7|46421.7|46401.7|46421.7|46401.7|0
1646955180000|2022-03-10 23:33:00|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|46424.2|46404.2|1
1646955190000|2022-03-10 23:33:10|46426.7|46406.7|46424.2|46404.2|46426.7|46406.7|46424.2|46404.2|0
1646955200000|2022-03-10 23:33:20|46426.2|46406.2|46424.2|46404.2|46426.7|46406.7|46424.2|46404.2|0
1646955220000|2022-03-10 23:33:40|46426.2|46406.2|46424.2|46404.2|46426.7|46406.7|46424.2|46404.2|0
1646955240000|2022-03-10 23:34:00|46424.7|46404.7|46424.7|46404.7|46426.7|46406.7|46424.7|46404.7|0
1646955250000|2022-03-10 23:34:10|46425.2|46405.2|46425.2|46405.2|46427.7|46407.7|46425.2|46405.2|0
1646955260000|2022-03-10 23:34:20|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|0
1646955280000|2022-03-10 23:34:40|46422.7|46402.7|46422.2|46402.2|46422.7|46402.7|46422.2|46402.2|0
1646955320000|2022-03-10 23:35:20|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|46424.7|46404.7|1
1646955360000|2022-03-10 23:36:00|46422.7|46402.7|46422.2|46402.2|46422.7|46402.7|46422.2|46402.2|0
1646955370000|2022-03-10 23:36:10|46424.2|46404.2|46424.7|46404.7|46424.7|46404.7|46424.2|46404.2|0
1646955410000|2022-03-10 23:36:50|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|46422.2|46402.2|0
1646955430000|2022-03-10 23:37:10|||||||||2
1646955450000|2022-03-10 23:37:30|46417.2|46397.2|46417.2|46397.2|46417.2|46397.2|46417.2|46397.2|1
1646955460000|2022-03-10 23:37:40|46417.7|46397.7|46417.7|46397.7|46417.7|46397.7|46417.7|46397.7|0
1646955470000|2022-03-10 23:37:50|46418.2|46398.2|46422.2|46402.2|46422.2|46402.2|46417.7|46397.7|2
1646955480000|2022-03-10 23:38:00|46421.7|46401.7|46417.7|46397.7|46421.7|46401.7|46417.7|46397.7|2
1646955500000|2022-03-10 23:38:20|46411.3|46391.3|46408.2|46388.2|46411.3|46391.3|46408.2|46388.2|16
1646955510000|2022-03-10 23:38:30|46407.7|46387.7|46405.7|46385.7|46407.7|46387.7|46405.7|46385.7|0
1646955520000|2022-03-10 23:38:40|46405.2|46385.2|46405.2|46385.2|46409.7|46389.7|46405.2|46385.2|0
1646955530000|2022-03-10 23:38:50|46408.2|46388.2|46410.2|46390.2|46410.2|46390.2|46407.7|46387.7|0
1646955560000|2022-03-10 23:39:20|46412.7|46392.7|46410.2|46390.2|46412.7|46392.7|46410.2|46390.2|0
1646955580000|2022-03-10 23:39:40|46412.7|46392.7|46412.7|46392.7|46412.7|46392.7|46412.7|46392.7|0
1646955590000|2022-03-10 23:39:50|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|46415.7|46395.7|2
1646955600000|2022-03-10 23:40:00|46418.2|46398.2|46418.2|46398.2|46420.7|46400.7|46418.2|46398.2|0
1646955610000|2022-03-10 23:40:10|46420.2|46400.2|46418.2|46398.2|46420.7|46400.7|46418.2|46398.2|0
1646955620000|2022-03-10 23:40:20|46420.2|46400.2|46418.2|46398.2|46420.7|46400.7|46418.2|46398.2|1
1646955640000|2022-03-10 23:40:40|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|0
1646955650000|2022-03-10 23:40:50|46418.7|46398.7|46420.2|46400.2|46420.2|46400.2|46418.7|46398.7|0
1646955660000|2022-03-10 23:41:00|46420.7|46400.7|46420.7|46400.7|46420.7|46400.7|46418.7|46398.7|0
1646955670000|2022-03-10 23:41:10|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|46423.2|46403.2|0
1646955710000|2022-03-10 23:41:50|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|0
1646955720000|2022-03-10 23:42:00|46425.7|46405.7|46428.2|46408.2|46428.2|46408.2|46420.7|46400.7|1
1646955730000|2022-03-10 23:42:10|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|2
1646955750000|2022-03-10 23:42:30|46428.7|46408.7|46428.7|46408.7|46428.7|46408.7|46428.7|46408.7|0
1646955760000|2022-03-10 23:42:40|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|2
1646955780000|2022-03-10 23:43:00|||||||||1
1646955790000|2022-03-10 23:43:10|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|0
1646955800000|2022-03-10 23:43:20|46426.8|46406.8|46430.7|46410.7|46430.7|46410.7|46426.8|46406.8|2
1646955830000|2022-03-10 23:43:50|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|3
1646955900000|2022-03-10 23:45:00|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|46423.7|46403.7|1
1646955920000|2022-03-10 23:45:20|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|46426.2|46406.2|1
1646955930000|2022-03-10 23:45:30|46428.2|46408.2|46425.7|46405.7|46430.7|46410.7|46425.7|46405.7|2
1646955940000|2022-03-10 23:45:40|46425.2|46405.2|46420.7|46400.7|46425.2|46405.2|46420.7|46400.7|0
1646955950000|2022-03-10 23:45:50|46422.7|46402.7|46423.2|46403.2|46423.2|46403.2|46422.7|46402.7|2
1646955960000|2022-03-10 23:46:00|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|0
1646955970000|2022-03-10 23:46:10|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|46425.7|46405.7|0
1646956020000|2022-03-10 23:47:00|46428.2|46408.2|46430.7|46410.7|46430.7|46410.7|46428.2|46408.2|0
1646956030000|2022-03-10 23:47:10|46427.7|46407.7|46425.7|46405.7|46427.7|46407.7|46425.7|46405.7|0
1646956040000|2022-03-10 23:47:20|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|0
1646956070000|2022-03-10 23:47:50|46428.7|46408.7|46425.7|46405.7|46430.7|46410.7|46425.7|46405.7|0
1646956110000|2022-03-10 23:48:30|46428.2|46408.2|46430.7|46410.7|46430.7|46410.7|46428.2|46408.2|2
1646956120000|2022-03-10 23:48:40|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|1
1646956130000|2022-03-10 23:48:50|46435.7|46415.7|46438.2|46418.2|46438.2|46418.2|46435.7|46415.7|0
1646956140000|2022-03-10 23:49:00|46445.7|46425.7|46455.7|46435.7|46455.7|46435.7|46445.7|46425.7|7
1646956150000|2022-03-10 23:49:10|46456.2|46436.2|46455.7|46435.7|46460.7|46440.7|46455.7|46435.7|11
1646956160000|2022-03-10 23:49:20|46458.7|46438.7|46460.7|46440.7|46460.7|46440.7|46455.7|46435.7|0
1646956170000|2022-03-10 23:49:30|46458.2|46438.2|46458.2|46438.2|46460.7|46440.7|46458.2|46438.2|1
1646956180000|2022-03-10 23:49:40|46460.2|46440.2|46463.2|46443.2|46463.2|46443.2|46460.2|46440.2|0
1646956190000|2022-03-10 23:49:50|||||||||1
1646956200000|2022-03-10 23:50:00|46460.7|46440.7|46463.2|46443.2|46463.2|46443.2|46460.7|46440.7|2
1646956210000|2022-03-10 23:50:10|46468.2|46448.2|46468.2|46448.2|46468.2|46448.2|46468.2|46448.2|0
1646956220000|2022-03-10 23:50:20|46469.3|46449.3|46471.2|46451.2|46473.7|46453.7|46469.3|46449.3|6
1646956230000|2022-03-10 23:50:30|46470.7|46450.7|46464.3|46444.3|46470.7|46450.7|46464.3|46444.3|1
1646956240000|2022-03-10 23:50:40|46466.2|46446.2|46458.2|46438.2|46466.2|46446.2|46458.2|46438.2|0
1646956250000|2022-03-10 23:50:50|46457.7|46437.7|46453.2|46433.2|46457.7|46437.7|46453.2|46433.2|4
1646956260000|2022-03-10 23:51:00|46455.7|46435.7|46453.7|46433.7|46455.7|46435.7|46453.7|46433.7|0
1646956270000|2022-03-10 23:51:10|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|0
1646956290000|2022-03-10 23:51:30|46453.7|46433.7|46453.7|46433.7|46453.7|46433.7|46453.7|46433.7|5
1646956300000|2022-03-10 23:51:40|46453.2|46433.2|46455.7|46435.7|46455.7|46435.7|46453.2|46433.2|0
1646956310000|2022-03-10 23:51:50|46453.2|46433.2|46455.2|46435.2|46455.2|46435.2|46452.7|46432.7|4
1646956330000|2022-03-10 23:52:10|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|0
1646956340000|2022-03-10 23:52:20|46450.2|46430.2|46448.7|46428.7|46452.7|46432.7|46448.7|46428.7|2
1646956350000|2022-03-10 23:52:30|46446.8|46426.8|46445.7|46425.7|46448.2|46428.2|46445.7|46425.7|0
1646956360000|2022-03-10 23:52:40|46440.7|46420.7|46435.7|46415.7|46440.7|46420.7|46433.7|46413.7|0
1646956370000|2022-03-10 23:52:50|46438.2|46418.2|46435.7|46415.7|46438.2|46418.2|46435.7|46415.7|0
1646956380000|2022-03-10 23:53:00|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|0
1646956400000|2022-03-10 23:53:20|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|0
1646956420000|2022-03-10 23:53:40|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|2
1646956430000|2022-03-10 23:53:50|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|0
1646956440000|2022-03-10 23:54:00|46428.7|46408.7|46433.2|46413.2|46435.2|46415.2|46428.7|46408.7|1
1646956450000|2022-03-10 23:54:10|||||||||1
1646956460000|2022-03-10 23:54:20|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1646956470000|2022-03-10 23:54:30|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|0
1646956480000|2022-03-10 23:54:40|46430.7|46410.7|46428.2|46408.2|46430.7|46410.7|46428.2|46408.2|3
1646956510000|2022-03-10 23:55:10|46432.7|46412.7|46433.2|46413.2|46433.2|46413.2|46432.7|46412.7|3
1646956520000|2022-03-10 23:55:20|46435.2|46415.2|46440.7|46420.7|46442.7|46422.7|46435.2|46415.2|1
1646956530000|2022-03-10 23:55:30|46442.7|46422.7|46443.2|46423.2|46443.2|46423.2|46442.7|46422.7|1
1646956540000|2022-03-10 23:55:40|||||||||1
1646956550000|2022-03-10 23:55:50|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|0
1646956560000|2022-03-10 23:56:00|46438.2|46418.2|46443.2|46423.2|46443.2|46423.2|46438.2|46418.2|0
1646956570000|2022-03-10 23:56:10|46441.2|46421.2|46443.2|46423.2|46443.2|46423.2|46440.7|46420.7|0
1646956580000|2022-03-10 23:56:20|46445.2|46425.2|46445.2|46425.2|46445.2|46425.2|46443.2|46423.2|0
1646956590000|2022-03-10 23:56:30|46445.7|46425.7|46445.2|46425.2|46445.7|46425.7|46443.2|46423.2|0
1646956600000|2022-03-10 23:56:40|46443.2|46423.2|46440.7|46420.7|46445.7|46425.7|46440.7|46420.7|0
1646956620000|2022-03-10 23:57:00|||||||||3
1646956630000|2022-03-10 23:57:10|46442.7|46422.7|46449.2|46429.2|46452.2|46432.2|46442.7|46422.7|0
1646956640000|2022-03-10 23:57:20|46452.2|46432.2|46448.2|46428.2|46452.2|46432.2|46448.2|46428.2|0
1646956670000|2022-03-10 23:57:50|46452.2|46432.2|46445.7|46425.7|46452.2|46432.2|46445.7|46425.7|2
1646956690000|2022-03-10 23:58:10|46443.7|46423.7|46445.7|46425.7|46445.7|46425.7|46443.7|46423.7|0
1646956700000|2022-03-10 23:58:20|46448.2|46428.2|46450.7|46430.7|46450.7|46430.7|46448.2|46428.2|1
1646956710000|2022-03-10 23:58:30|46448.7|46428.7|46448.7|46428.7|46448.7|46428.7|46448.7|46428.7|0
1646956720000|2022-03-10 23:58:40|46448.2|46428.2|46450.7|46430.7|46450.7|46430.7|46448.2|46428.2|1
1646956730000|2022-03-10 23:58:50|46451.2|46431.2|46453.2|46433.2|46453.2|46433.2|46451.2|46431.2|0
1646956740000|2022-03-10 23:59:00|46453.7|46433.7|46462.7|46442.7|46462.7|46442.7|46453.7|46433.7|3
1646956750000|2022-03-10 23:59:10|46466.6|46446.6|46465.2|46445.2|46466.6|46446.6|46465.2|46445.2|5
1646956760000|2022-03-10 23:59:20|46463.2|46443.2|46460.7|46440.7|46463.2|46443.2|46460.7|46440.7|0
1646956770000|2022-03-10 23:59:30|46458.7|46438.7|46453.7|46433.7|46460.7|46440.7|46453.7|46433.7|1
1646956780000|2022-03-10 23:59:40|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|0
1646956790000|2022-03-10 23:59:50|46450.7|46430.7|46450.2|46430.2|46450.7|46430.7|46450.2|46430.2|1
1646956800000|2022-03-11 00:00:00|46450.7|46430.7|46450.7|46430.7|46455.7|46435.7|46450.7|46430.7|2
1646956810000|2022-03-11 00:00:10|46448.7|46428.7|46448.7|46428.7|46450.7|46430.7|46448.2|46428.2|0
1646956820000|2022-03-11 00:00:20|46450.2|46430.2|46450.7|46430.7|46450.7|46430.7|46448.2|46428.2|0
1646956830000|2022-03-11 00:00:30|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|0
1646956860000|2022-03-11 00:01:00|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|2
1646956890000|2022-03-11 00:01:30|46453.7|46433.7|46453.2|46433.2|46453.7|46433.7|46453.2|46433.2|0
1646956910000|2022-03-11 00:01:50|||||||||1
1646956950000|2022-03-11 00:02:30|46450.7|46430.7|46446.2|46426.2|46450.7|46430.7|46446.2|46426.2|2
1646956960000|2022-03-11 00:02:40|46445.7|46425.7|46451.2|46431.2|46451.2|46431.2|46445.7|46425.7|1
1646956980000|2022-03-11 00:03:00|46449.2|46429.2|46448.2|46428.2|46449.2|46429.2|46446.2|46426.2|0
1646957010000|2022-03-11 00:03:30|46450.2|46430.2|46448.7|46428.7|46450.2|46430.2|46448.7|46428.7|2
1646957020000|2022-03-11 00:03:40|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46446.2|46426.2|0
1646957040000|2022-03-11 00:04:00|46450.2|46430.2|46448.2|46428.2|46450.2|46430.2|46448.2|46428.2|3
1646957050000|2022-03-11 00:04:10|46450.2|46430.2|46450.2|46430.2|46450.7|46430.7|46448.2|46428.2|0
1646957060000|2022-03-11 00:04:20|46452.7|46432.7|46453.2|46433.2|46453.2|46433.2|46452.7|46432.7|0
1646957070000|2022-03-11 00:04:30|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|1
1646957080000|2022-03-11 00:04:40|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|46445.7|46425.7|1
1646957090000|2022-03-11 00:04:50|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|2
1646957130000|2022-03-11 00:05:30|46448.2|46428.2|46443.7|46423.7|46448.2|46428.2|46443.7|46423.7|4
1646957140000|2022-03-11 00:05:40|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|0
1646957150000|2022-03-11 00:05:50|46441.2|46421.2|46440.7|46420.7|46441.2|46421.2|46440.7|46420.7|0
1646957160000|2022-03-11 00:06:00|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|46443.2|46423.2|0
1646957180000|2022-03-11 00:06:20|46441.2|46421.2|46438.7|46418.7|46441.2|46421.2|46438.7|46418.7|2
1646957190000|2022-03-11 00:06:30|46436.7|46416.7|46433.7|46413.7|46436.7|46416.7|46433.7|46413.7|0
1646957200000|2022-03-11 00:06:40|46433.2|46413.2|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|0
1646957220000|2022-03-11 00:07:00|46437.7|46417.7|46435.7|46415.7|46438.2|46418.2|46435.7|46415.7|2
1646957250000|2022-03-11 00:07:30|46433.7|46413.7|46433.2|46413.2|46433.7|46413.7|46433.2|46413.2|4
1646957270000|2022-03-11 00:07:50|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|46430.7|46410.7|0
1646957280000|2022-03-11 00:08:00|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|0
1646957290000|2022-03-11 00:08:10|46430.7|46410.7|46428.2|46408.2|46430.7|46410.7|46428.2|46408.2|1
1646957300000|2022-03-11 00:08:20|46430.2|46410.2|46430.7|46410.7|46430.7|46410.7|46430.2|46410.2|0
1646957320000|2022-03-11 00:08:40|46432.7|46412.7|46433.2|46413.2|46433.2|46413.2|46432.7|46412.7|0
1646957330000|2022-03-11 00:08:50|||||||||1
1646957340000|2022-03-11 00:09:00|46435.2|46415.2|46437.7|46417.7|46437.7|46417.7|46433.2|46413.2|2
1646957350000|2022-03-11 00:09:10|46438.2|46418.2|46433.2|46413.2|46438.2|46418.2|46433.2|46413.2|3
1646957360000|2022-03-11 00:09:20|46435.2|46415.2|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|0
1646957390000|2022-03-11 00:09:50|46430.7|46410.7|46428.7|46408.7|46430.7|46410.7|46428.7|46408.7|0
1646957400000|2022-03-11 00:10:00|||||||||2
1646957410000|2022-03-11 00:10:10|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|46426.7|46406.7|0
1646957420000|2022-03-11 00:10:20|46428.2|46408.2|46425.7|46405.7|46428.7|46408.7|46423.2|46403.2|3
1646957430000|2022-03-11 00:10:30|46430.7|46410.7|46431.2|46411.2|46432.7|46412.7|46430.7|46410.7|1
1646957440000|2022-03-11 00:10:40|46432.7|46412.7|46438.2|46418.2|46440.7|46420.7|46432.7|46412.7|1
1646957450000|2022-03-11 00:10:50|46442.7|46422.7|46440.7|46420.7|46442.7|46422.7|46438.2|46418.2|6
1646957460000|2022-03-11 00:11:00|46438.2|46418.2|46438.2|46418.2|46443.2|46423.2|46438.2|46418.2|1
1646957470000|2022-03-11 00:11:10|46433.7|46413.7|46433.7|46413.7|46433.7|46413.7|46433.7|46413.7|0
1646957480000|2022-03-11 00:11:20|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|46433.2|46413.2|0
1646957490000|2022-03-11 00:11:30|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|46435.7|46415.7|0
1646957500000|2022-03-11 00:11:40|46433.2|46413.2|46435.7|46415.7|46435.7|46415.7|46433.2|46413.2|0
1646957570000|2022-03-11 00:12:50|46437.7|46417.7|46435.7|46415.7|46437.7|46417.7|46435.7|46415.7|1
1646957600000|2022-03-11 00:13:20|46435.2|46415.2|46427.7|46407.7|46435.2|46415.2|46426.2|46406.2|5
1646957610000|2022-03-11 00:13:30|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|46428.2|46408.2|0
1646957650000|2022-03-11 00:14:10|||||||||1
1646957660000|2022-03-11 00:14:20|46430.7|46410.7|46439.6|46419.6|46439.6|46419.6|46430.7|46410.7|1
1646957680000|2022-03-11 00:14:40|46440.2|46420.2|46440.2|46420.2|46440.2|46420.2|46440.2|46420.2|2
1646957690000|2022-03-11 00:14:50|46442.7|46422.7|46442.7|46422.7|46442.7|46422.7|46442.7|46422.7|0
1646957700000|2022-03-11 00:15:00|46443.2|46423.2|46438.2|46418.2|46443.2|46423.2|46438.2|46418.2|3
1646957710000|2022-03-11 00:15:10|46440.7|46420.7|46438.2|46418.2|46440.7|46420.7|46438.2|46418.2|0
1646957720000|2022-03-11 00:15:20|46434.2|46414.2|46434.2|46414.2|46434.2|46414.2|46434.2|46414.2|1
1646957730000|2022-03-11 00:15:30|46433.2|46413.2|46428.2|46408.2|46433.2|46413.2|46428.2|46408.2|0
1646957740000|2022-03-11 00:15:40|46430.7|46410.7|46432.7|46412.7|46432.7|46412.7|46430.7|46410.7|0
1646957750000|2022-03-11 00:15:50|46430.7|46410.7|46430.7|46410.7|46433.2|46413.2|46430.7|46410.7|0
1646957760000|2022-03-11 00:16:00|46433.2|46413.2|46438.7|46418.7|46438.7|46418.7|46433.2|46413.2|1
1646957770000|2022-03-11 00:16:10|46440.7|46420.7|46443.2|46423.2|46443.2|46423.2|46440.7|46420.7|2
1646957780000|2022-03-11 00:16:20|46445.2|46425.2|46445.7|46425.7|46445.7|46425.7|46443.2|46423.2|0
1646957790000|2022-03-11 00:16:30|46443.7|46423.7|46440.7|46420.7|46443.7|46423.7|46440.7|46420.7|1
1646957810000|2022-03-11 00:16:50|46438.7|46418.7|46440.7|46420.7|46440.7|46420.7|46438.2|46418.2|2
1646957820000|2022-03-11 00:17:00|46445.2|46425.2|46445.7|46425.7|46445.7|46425.7|46442.7|46422.7|5
1646957850000|2022-03-11 00:17:30|46449.6|46429.6|46450.7|46430.7|46450.7|46430.7|46449.6|46429.6|1
1646957860000|2022-03-11 00:17:40|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|46455.7|46435.7|1
1646957930000|2022-03-11 00:18:50|46453.7|46433.7|46453.7|46433.7|46453.7|46433.7|46453.7|46433.7|1
1646957940000|2022-03-11 00:19:00|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|46453.2|46433.2|0
1646957990000|2022-03-11 00:19:50|||||||||1
1646958000000|2022-03-11 00:20:00|46446.2|46426.2|46452.7|46432.7|46452.7|46432.7|46446.2|46426.2|6
1646958020000|2022-03-11 00:20:20|46450.7|46430.7|46450.7|46430.7|46450.7|46430.7|46450.7|46430.7|0
1646958040000|2022-03-11 00:20:40|46448.2|46428.2|46445.7|46425.7|46448.2|46428.2|46445.7|46425.7|2
1646958050000|2022-03-11 00:20:50|46443.7|46423.7|46440.7|46420.7|46445.7|46425.7|46440.7|46420.7|0
1646958060000|2022-03-11 00:21:00|46442.7|46422.7|46440.7|46420.7|46443.2|46423.2|46440.7|46420.7|2
1646958070000|2022-03-11 00:21:10|46442.7|46422.7|46443.2|46423.2|46443.2|46423.2|46442.7|46422.7|0
1646958100000|2022-03-11 00:21:40|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|46440.7|46420.7|2
1646958110000|2022-03-11 00:21:50|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|46438.2|46418.2|0
1646958160000|2022-03-11 00:22:40|||||||||2
1646958180000|2022-03-11 00:23:00|46436.2|46416.2|46435.7|46415.7|46436.2|46416.2|46435.7|46415.7|0
1646958200000|2022-03-11 00:23:20|46438.2|46418.2|46438.2|46418.2|46438.7|46418.7|46438.2|46418.2|1
1646958210000|2022-03-11 00:23:30|46436.2|46416.2|46435.7|46415.7|46436.2|46416.2|46435.7|46415.7|0
1646958220000|2022-03-11 00:23:40|46436.2|46416.2|46435.7|46415.7|46438.2|46418.2|46435.7|46415.7|0
1646958230000|2022-03-11 00:23:50|46437.7|46417.7|46440.7|46420.7|46440.7|46420.7|46437.7|46417.7|1
1646958270000|2022-03-11 00:24:30|46438.7|46418.7|46443.2|46423.2|46443.2|46423.2|46438.7|46418.7|5
1646958310000|2022-03-11 00:25:10|46445.2|46425.2|46443.2|46423.2|46445.2|46425.2|46443.2|46423.2|0
1646958320000|2022-03-11 00:25:20|46441.2|46421.2|46443.2|46423.2|46443.2|46423.2|46440.7|46420.7|0
1646958350000|2022-03-11 00:25:50|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|2
1646958370000|2022-03-11 00:26:10|46450.2|46430.2|46453.2|46433.2|46453.2|46433.2|46450.2|46430.2|1
1646958380000|2022-03-11 00:26:20|46455.2|46435.2|46455.7|46435.7|46455.7|46435.7|46455.2|46435.2|0
1646958410000|2022-03-11 00:26:50|46457.7|46437.7|46458.2|46438.2|46458.2|46438.2|46457.7|46437.7|1
1646958420000|2022-03-11 00:27:00|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|0
1646958460000|2022-03-11 00:27:40|46462.7|46442.7|46463.2|46443.2|46463.2|46443.2|46462.7|46442.7|1
1646958470000|2022-03-11 00:27:50|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|0
1646958480000|2022-03-11 00:28:00|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|0
1646958510000|2022-03-11 00:28:30|46458.2|46438.2|46458.2|46438.2|46458.2|46438.2|46458.2|46438.2|1
1646958530000|2022-03-11 00:28:50|||||||||1
1646958540000|2022-03-11 00:29:00|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|0
1646958570000|2022-03-11 00:29:30|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|46461.2|46441.2|0
1646958580000|2022-03-11 00:29:40|46463.2|46443.2|46463.2|46443.2|46463.2|46443.2|46463.2|46443.2|0
1646958590000|2022-03-11 00:29:50|||||||||2
1646958600000|2022-03-11 00:30:00|46468.2|46448.2|46468.2|46448.2|46468.2|46448.2|46465.7|46445.7|0
1646958620000|2022-03-11 00:30:20|46470.1|46450.1|46477.6|46457.6|46479.6|46459.6|46470.1|46450.1|8
1646958650000|2022-03-11 00:30:50|46479.6|46459.6|46479.6|46459.6|46479.6|46459.6|46479.6|46459.6|1
1646958660000|2022-03-11 00:31:00|46477.6|46457.6|46505.1|46485.1|46505.1|46485.1|46477.6|46457.6|20
1646958670000|2022-03-11 00:31:10|46503.2|46483.2|46503.2|46483.2|46503.2|46483.2|46501.2|46481.2|4
1646958680000|2022-03-11 00:31:20|46500.7|46480.7|46500.7|46480.7|46500.7|46480.7|46500.7|46480.7|1
1646958690000|2022-03-11 00:31:30|46502.6|46482.6|46503.2|46483.2|46503.2|46483.2|46502.6|46482.6|0
1646958700000|2022-03-11 00:31:40|46508.2|46488.2|46518.2|46498.2|46518.2|46498.2|46508.2|46488.2|3
1646958710000|2022-03-11 00:31:50|46515.7|46495.7|46518.2|46498.2|46518.2|46498.2|46515.7|46495.7|2
1646958720000|2022-03-11 00:32:00|46516.2|46496.2|46515.7|46495.7|46516.2|46496.2|46515.7|46495.7|0
1646958760000|2022-03-11 00:32:40|46518.2|46498.2|46518.2|46498.2|46518.2|46498.2|46518.2|46498.2|2
1646958770000|2022-03-11 00:32:50|46520.7|46500.7|46520.7|46500.7|46520.7|46500.7|46520.7|46500.7|3
1646958780000|2022-03-11 00:33:00|||||||||1
1646958800000|2022-03-11 00:33:20|||||||||2
1646958810000|2022-03-11 00:33:30|46522.6|46502.6|46523.2|46503.2|46523.2|46503.2|46522.6|46502.6|0
1646958820000|2022-03-11 00:33:40|46522.6|46502.6|46520.7|46500.7|46522.6|46502.6|46520.7|46500.7|2
1646958860000|2022-03-11 00:34:20|46523.2|46503.2|46523.2|46503.2|46523.2|46503.2|46523.2|46503.2|2
1646958880000|2022-03-11 00:34:40|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|46517.6|46497.6|2
1646958890000|2022-03-11 00:34:50|46515.7|46495.7|46515.7|46495.7|46515.7|46495.7|46515.7|46495.7|1
1646958900000|2022-03-11 00:35:00|46503.2|46483.2|46500.7|46480.7|46503.2|46483.2|46500.7|46480.7|5
1646958920000|2022-03-11 00:35:20|46498.2|46478.2|46498.2|46478.2|46498.2|46478.2|46498.2|46478.2|0
1646958930000|2022-03-11 00:35:30|46500.7|46480.7|46503.2|46483.2|46503.2|46483.2|46500.7|46480.7|1
1646958940000|2022-03-11 00:35:40|46498.2|46478.2|46498.2|46478.2|46498.2|46478.2|46498.2|46478.2|1
1646958950000|2022-03-11 00:35:50|46495.7|46475.7|46495.7|46475.7|46495.7|46475.7|46495.7|46475.7|1
1646958960000|2022-03-11 00:36:00|46493.2|46473.2|46495.7|46475.7|46495.7|46475.7|46493.2|46473.2|0
1646959010000|2022-03-11 00:36:50|46497.6|46477.6|46495.7|46475.7|46497.6|46477.6|46495.7|46475.7|2
1646959030000|2022-03-11 00:37:10|46493.2|46473.2|46493.2|46473.2|46493.2|46473.2|46493.2|46473.2|0
1646959080000|2022-03-11 00:38:00|46491.2|46471.2|46488.2|46468.2|46491.2|46471.2|46488.2|46468.2|0
1646959100000|2022-03-11 00:38:20|46490.1|46470.1|46490.7|46470.7|46490.7|46470.7|46490.1|46470.1|4
1646959110000|2022-03-11 00:38:30|46495.7|46475.7|46498.2|46478.2|46498.2|46478.2|46495.7|46475.7|1
1646959120000|2022-03-11 00:38:40|||||||||1
1646959130000|2022-03-11 00:38:50|46500.1|46480.1|46500.7|46480.7|46500.7|46480.7|46500.1|46480.1|1
1646959150000|2022-03-11 00:39:10|||||||||1
1646959200000|2022-03-11 00:40:00|46498.7|46478.7|46498.2|46478.2|46500.7|46480.7|46498.2|46478.2|0
1646959210000|2022-03-11 00:40:10|46500.1|46480.1|46498.2|46478.2|46500.1|46480.1|46498.2|46478.2|0
1646959220000|2022-03-11 00:40:20|46495.7|46475.7|46500.7|46480.7|46500.7|46480.7|46495.7|46475.7|1
1646959230000|2022-03-11 00:40:30|46498.7|46478.7|46498.2|46478.2|46500.7|46480.7|46498.2|46478.2|0
1646959240000|2022-03-11 00:40:40|46497.6|46477.6|46497.6|46477.6|46497.6|46477.6|46497.6|46477.6|0
1646959260000|2022-03-11 00:41:00|46495.7|46475.7|46495.1|46475.1|46495.7|46475.7|46495.1|46475.1|1
1646959270000|2022-03-11 00:41:10|||||||||1
1646959280000|2022-03-11 00:41:20|46493.2|46473.2|46493.2|46473.2|46493.2|46473.2|46493.2|46473.2|1
1646959290000|2022-03-11 00:41:30|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|0
1646959330000|2022-03-11 00:42:10|46490.1|46470.1|46492.6|46472.6|46492.6|46472.6|46490.1|46470.1|1
1646959360000|2022-03-11 00:42:40|46495.1|46475.1|46495.1|46475.1|46495.1|46475.1|46495.1|46475.1|0
1646959380000|2022-03-11 00:43:00|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|4
1646959400000|2022-03-11 00:43:20|46490.1|46470.1|46490.1|46470.1|46490.1|46470.1|46490.1|46470.1|0
1646959410000|2022-03-11 00:43:30|46487.6|46467.6|46487.6|46467.6|46487.6|46467.6|46487.6|46467.6|6
1646959420000|2022-03-11 00:43:40|46485.7|46465.7|46485.1|46465.1|46485.7|46465.7|46485.1|46465.1|0
1646959430000|2022-03-11 00:43:50|46487.6|46467.6|46482.6|46462.6|46487.6|46467.6|46482.6|46462.6|1
1646959440000|2022-03-11 00:44:00|46477.6|46457.6|46475.1|46455.1|46477.6|46457.6|46475.1|46455.1|0
1646959460000|2022-03-11 00:44:20|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|46468.1|46448.1|1
1646959470000|2022-03-11 00:44:30|46467.6|46447.6|46467.6|46447.6|46467.6|46447.6|46467.6|46447.6|0
1646959480000|2022-03-11 00:44:40|46465.6|46445.6|46465.1|46445.1|46465.6|46445.6|46465.1|46445.1|0
1646959520000|2022-03-11 00:45:20|46470.1|46450.1|46470.1|46450.1|46470.1|46450.1|46470.1|46450.1|1
1646959550000|2022-03-11 00:45:50|||||||||2
1646959560000|2022-03-11 00:46:00|46472.6|46452.6|46480.1|46460.1|46480.1|46460.1|46472.6|46452.6|1
1646959570000|2022-03-11 00:46:10|46477.6|46457.6|46482.6|46462.6|46482.6|46462.6|46477.6|46457.6|2
1646959600000|2022-03-11 00:46:40|46480.6|46460.6|46482.6|46462.6|46482.6|46462.6|46480.6|46460.6|0
1646959620000|2022-03-11 00:47:00|46484.6|46464.6|46485.1|46465.1|46485.1|46465.1|46484.6|46464.6|0
1646959630000|2022-03-11 00:47:10|46484.6|46464.6|46482.6|46462.6|46485.1|46465.1|46482.6|46462.6|0
1646959640000|2022-03-11 00:47:20|46484.6|46464.6|46484.6|46464.6|46485.1|46465.1|46482.6|46462.6|0
1646959650000|2022-03-11 00:47:30|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|0
1646959660000|2022-03-11 00:47:40|46483.1|46463.1|46480.1|46460.1|46483.1|46463.1|46480.1|46460.1|0
1646959670000|2022-03-11 00:47:50|46485.1|46465.1|46487.6|46467.6|46487.6|46467.6|46482.6|46462.6|1
1646959690000|2022-03-11 00:48:10|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|46485.1|46465.1|0
1646959700000|2022-03-11 00:48:20|46487.6|46467.6|46492.1|46472.1|46492.1|46472.1|46487.6|46467.6|2
1646959710000|2022-03-11 00:48:30|46492.6|46472.6|46495.1|46475.1|46495.1|46475.1|46492.6|46472.6|0
1646959720000|2022-03-11 00:48:40|46497.1|46477.1|46495.1|46475.1|46500.1|46480.1|46495.1|46475.1|0
1646959730000|2022-03-11 00:48:50|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|46492.6|46472.6|1
1646959740000|2022-03-11 00:49:00|46490.1|46470.1|46487.6|46467.6|46492.6|46472.6|46487.6|46467.6|0
1646959750000|2022-03-11 00:49:10|46485.6|46465.6|46480.1|46460.1|46485.6|46465.6|46480.1|46460.1|1
1646959760000|2022-03-11 00:49:20|46478.1|46458.1|46478.1|46458.1|46478.1|46458.1|46478.1|46458.1|0
1646959770000|2022-03-11 00:49:30|46476.2|46456.2|46475.6|46455.6|46476.2|46456.2|46475.6|46455.6|0
1646959790000|2022-03-11 00:49:50|46475.1|46455.1|46472.6|46452.6|46475.1|46455.1|46470.6|46450.6|2
1646959820000|2022-03-11 00:50:20|46482.1|46462.1|46482.6|46462.6|46482.6|46462.6|46482.1|46462.1|2
1646959830000|2022-03-11 00:50:30|46486.6|46466.6|46487.6|46467.6|46487.6|46467.6|46486.6|46466.6|2
1646959850000|2022-03-11 00:50:50|46477.6|46457.6|46477.6|46457.6|46477.6|46457.6|46477.6|46457.6|9
1646959860000|2022-03-11 00:51:00|46476.6|46456.6|46474.6|46454.6|46477.1|46457.1|46474.6|46454.6|0
1646959870000|2022-03-11 00:51:10|46472.1|46452.1|46472.1|46452.1|46472.1|46452.1|46472.1|46452.1|0
1646959890000|2022-03-11 00:51:30|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|46469.6|46449.6|0
1646959910000|2022-03-11 00:51:50|46467.6|46447.6|46464.6|46444.6|46467.6|46447.6|46464.6|46444.6|0
1646959920000|2022-03-11 00:52:00|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|0
1646959950000|2022-03-11 00:52:30|46469.1|46449.1|46469.6|46449.6|46469.6|46449.6|46469.1|46449.1|0
1646959960000|2022-03-11 00:52:40|46472.1|46452.1|46472.1|46452.1|46472.1|46452.1|46472.1|46452.1|0
1646959970000|2022-03-11 00:52:50|46477.1|46457.1|46477.1|46457.1|46477.1|46457.1|46477.1|46457.1|1
1646959980000|2022-03-11 00:53:00|46479.1|46459.1|46479.1|46459.1|46479.1|46459.1|46477.1|46457.1|0
1646959990000|2022-03-11 00:53:10|46479.6|46459.6|46480.1|46460.1|46482.1|46462.1|46477.1|46457.1|0
1646960000000|2022-03-11 00:53:20|46482.1|46462.1|46480.1|46460.1|46482.1|46462.1|46480.1|46460.1|0
1646960020000|2022-03-11 00:53:40|46477.6|46457.6|46477.6|46457.6|46477.6|46457.6|46477.6|46457.6|0
1646960030000|2022-03-11 00:53:50|46477.1|46457.1|46471.1|46451.1|46477.1|46457.1|46471.1|46451.1|2
1646960050000|2022-03-11 00:54:10|46470.5|46450.5|46471.1|46451.1|46471.1|46451.1|46470.5|46450.5|0
1646960060000|2022-03-11 00:54:20|46470.5|46450.5|46466.1|46446.1|46470.5|46450.5|46465.5|46445.5|0
1646960080000|2022-03-11 00:54:40|46465.5|46445.5|46468.6|46448.6|46468.6|46448.6|46465.5|46445.5|0
1646960090000|2022-03-11 00:54:50|46466.1|46446.1|46466.1|46446.1|46468.6|46448.6|46465.5|46445.5|0
1646960100000|2022-03-11 00:55:00|46468|46448|46468.6|46448.6|46468.6|46448.6|46468|46448|0
1646960120000|2022-03-11 00:55:20|46464.6|46444.6|46469.1|46449.1|46469.1|46449.1|46462.1|46442.1|3
1646960130000|2022-03-11 00:55:30|46467.1|46447.1|46466.6|46446.6|46467.1|46447.1|46466.6|46446.6|0
1646960150000|2022-03-11 00:55:50|46466.1|46446.1|46466.1|46446.1|46466.1|46446.1|46466.1|46446.1|0
1646960160000|2022-03-11 00:56:00|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|1
1646960170000|2022-03-11 00:56:10|46464.6|46444.6|46466.6|46446.6|46466.6|46446.6|46464.6|46444.6|1
1646960260000|2022-03-11 00:57:40|46467.1|46447.1|46469.1|46449.1|46469.1|46449.1|46467.1|46447.1|0
1646960270000|2022-03-11 00:57:50|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|46467.1|46447.1|0
1646960320000|2022-03-11 00:58:40|46464.6|46444.6|46464.6|46444.6|46464.6|46444.6|46464.6|46444.6|3
1646960340000|2022-03-11 00:59:00|46462.6|46442.6|46459.6|46439.6|46462.6|46442.6|46459.6|46439.6|0
1646960350000|2022-03-11 00:59:10|46461.6|46441.6|46461.6|46441.6|46461.6|46441.6|46461.6|46441.6|0
1646960360000|2022-03-11 00:59:20|46462.1|46442.1|46457.1|46437.1|46462.1|46442.1|46457.1|46437.1|0
1646960370000|2022-03-11 00:59:30|||||||||1
1646960400000|2022-03-11 01:00:00|46459.1|46439.1|46457.1|46437.1|46459.6|46439.6|46444.1|46424.1|13
1646960410000|2022-03-11 01:00:10|46469.6|46449.6|46462.1|46442.1|46469.6|46449.6|46434.6|46414.6|18
1646960420000|2022-03-11 01:00:20|46466.6|46446.6|46442.1|46422.1|46479.6|46459.6|46437.1|46417.1|26
1646960430000|2022-03-11 01:00:30|46439.6|46419.6|46425.1|46405.1|46439.6|46419.6|46409.1|46389.1|29
1646960440000|2022-03-11 01:00:40|46427.1|46407.1|46444.6|46424.6|46444.6|46424.6|46427.1|46407.1|5
1646960450000|2022-03-11 01:00:50|46446.6|46426.6|46447.1|46427.1|46452.1|46432.1|46442.1|46422.1|10
1646960460000|2022-03-11 01:01:00|46445.1|46425.1|46447.1|46427.1|46449.6|46429.6|46437.1|46417.1|14
1646960470000|2022-03-11 01:01:10|46449.6|46429.6|46454.1|46434.1|46454.1|46434.1|46449.6|46429.6|8
1646960480000|2022-03-11 01:01:20|46459.6|46439.6|46460.1|46440.1|46472.1|46452.1|46459.6|46439.6|8
1646960490000|2022-03-11 01:01:30|46459.6|46439.6|46477.1|46457.1|46477.1|46457.1|46454.6|46434.6|7
1646960500000|2022-03-11 01:01:40|46487.1|46467.1|46497.1|46477.1|46502.1|46482.1|46487.1|46467.1|6
1646960510000|2022-03-11 01:01:50|46494.6|46474.6|46494.6|46474.6|46494.6|46474.6|46494.6|46474.6|1
1646960520000|2022-03-11 01:02:00|46485.1|46465.1|46454.6|46434.6|46485.1|46465.1|46454.6|46434.6|13
1646960530000|2022-03-11 01:02:10|46452.6|46432.6|46457.1|46437.1|46457.1|46437.1|46452.1|46432.1|11
1646960540000|2022-03-11 01:02:20|46462.1|46442.1|46474.6|46454.6|46484.6|46464.6|46462.1|46442.1|16
1646960550000|2022-03-11 01:02:30|46477.1|46457.1|46472.1|46452.1|46479.6|46459.6|46472.1|46452.1|2
1646960560000|2022-03-11 01:02:40|46469.6|46449.6|46472.1|46452.1|46472.1|46452.1|46469.6|46449.6|1
1646960570000|2022-03-11 01:02:50|46467.1|46447.1|46457.1|46437.1|46470.1|46450.1|46457.1|46437.1|5
1646960580000|2022-03-11 01:03:00|46452.1|46432.1|46422.1|46402.1|46452.1|46432.1|46422.1|46402.1|12
1646960590000|2022-03-11 01:03:10|46420.1|46400.1|46412.1|46392.1|46420.1|46400.1|46412.1|46392.1|1
1646960600000|2022-03-11 01:03:20|46426.6|46406.6|46424.6|46404.6|46429.6|46409.6|46424.6|46404.6|7
1646960610000|2022-03-11 01:03:30|46426.6|46406.6|46424.6|46404.6|46427.1|46407.1|46424.6|46404.6|4
1646960620000|2022-03-11 01:03:40|46424.1|46404.1|46427.1|46407.1|46427.1|46407.1|46422.1|46402.1|4
1646960630000|2022-03-11 01:03:50|46412.6|46392.6|46412.1|46392.1|46412.6|46392.6|46409.6|46389.6|1
1646960640000|2022-03-11 01:04:00|46407.1|46387.1|46421.6|46401.6|46421.6|46401.6|46407.1|46387.1|4
1646960650000|2022-03-11 01:04:10|46425.5|46405.5|46422.1|46402.1|46426.6|46406.6|46419.6|46399.6|0
1646960660000|2022-03-11 01:04:20|46431|46411|46442.1|46422.1|46442.1|46422.1|46431|46411|10
1646960670000|2022-03-11 01:04:30|46448.5|46428.5|46469.1|46449.1|46469.6|46449.6|46448.5|46428.5|8
1646960680000|2022-03-11 01:04:40|46467.1|46447.1|46464.1|46444.1|46467.1|46447.1|46464.1|46444.1|0
1646960690000|2022-03-11 01:04:50|46461.6|46441.6|46430.6|46410.6|46461.6|46441.6|46430.6|46410.6|5
1646960700000|2022-03-11 01:05:00|46424.6|46404.6|46410.1|46390.1|46424.6|46404.6|46410.1|46390.1|5
1646960710000|2022-03-11 01:05:10|46409.6|46389.6|46422.1|46402.1|46422.1|46402.1|46409.6|46389.6|2
1646960720000|2022-03-11 01:05:20|46424.6|46404.6|46434.6|46414.6|46434.6|46414.6|46424.6|46404.6|4
1646960730000|2022-03-11 01:05:30|46437.1|46417.1|46439.6|46419.6|46439.6|46419.6|46437.1|46417.1|2
1646960740000|2022-03-11 01:05:40|46437.1|46417.1|46449.6|46429.6|46449.6|46429.6|46437.1|46417.1|3
1646960750000|2022-03-11 01:05:50|46453.5|46433.5|46456.6|46436.6|46456.6|46436.6|46453.5|46433.5|1
1646960760000|2022-03-11 01:06:00|46454.6|46434.6|46447.1|46427.1|46454.6|46434.6|46447.1|46427.1|0
1646960770000|2022-03-11 01:06:10|46445.1|46425.1|46461|46441|46461|46441|46444.6|46424.6|9
1646960780000|2022-03-11 01:06:20|46465.5|46445.5|46479.6|46459.6|46489.6|46469.6|46465.5|46445.5|4
1646960790000|2022-03-11 01:06:30|46477.1|46457.1|46482.1|46462.1|46482.1|46462.1|46477.1|46457.1|2
1646960800000|2022-03-11 01:06:40|46479.6|46459.6|46482.1|46462.1|46482.1|46462.1|46477.1|46457.1|4
1646960810000|2022-03-11 01:06:50|46479.6|46459.6|46474.6|46454.6|46479.6|46459.6|46474.6|46454.6|0
1646960820000|2022-03-11 01:07:00|46469.6|46449.6|46447.1|46427.1|46469.6|46449.6|46444.6|46424.6|12
1646960830000|2022-03-11 01:07:10|46444.6|46424.6|46447.1|46427.1|46447.1|46427.1|46441.6|46421.6|7
1646960840000|2022-03-11 01:07:20|46441.6|46421.6|46434.6|46414.6|46441.6|46421.6|46434.6|46414.6|3
1646960850000|2022-03-11 01:07:30|46437.1|46417.1|46437.1|46417.1|46437.1|46417.1|46432.1|46412.1|6
1646960860000|2022-03-11 01:07:40|46436.6|46416.6|46434.6|46414.6|46437.1|46417.1|46434.6|46414.6|0
1646960870000|2022-03-11 01:07:50|46437.1|46417.1|46452.1|46432.1|46452.1|46432.1|46437.1|46417.1|1
1646960880000|2022-03-11 01:08:00|46450.1|46430.1|46459.6|46439.6|46459.6|46439.6|46447.1|46427.1|2
1646960900000|2022-03-11 01:08:20|46457.6|46437.6|46449.6|46429.6|46457.6|46437.6|46447.1|46427.1|3
1646960910000|2022-03-11 01:08:30|46454.6|46434.6|46459.6|46439.6|46459.6|46439.6|46454.6|46434.6|1
1646960920000|2022-03-11 01:08:40|46460.1|46440.1|46462.1|46442.1|46462.1|46442.1|46460.1|46440.1|0
1646960930000|2022-03-11 01:08:50|46459.6|46439.6|46459.6|46439.6|46459.6|46439.6|46459.6|46439.6|1
1646960940000|2022-03-11 01:09:00|46457.1|46437.1|46449.6|46429.6|46457.1|46437.1|46449.6|46429.6|0
1646960950000|2022-03-11 01:09:10|46447.6|46427.6|46449.6|46429.6|46452.1|46432.1|46447.1|46427.1|1
1646960960000|2022-03-11 01:09:20|46447.1|46427.1|46449.6|46429.6|46449.6|46429.6|46447.1|46427.1|0
1646960970000|2022-03-11 01:09:30|46459.6|46439.6|46459.1|46439.1|46459.6|46439.6|46452.1|46432.1|4
1646960980000|2022-03-11 01:09:40|46459.6|46439.6|46462.1|46442.1|46466.6|46446.6|46459.6|46439.6|1
1646960990000|2022-03-11 01:09:50|46464.1|46444.1|46467.1|46447.1|46467.1|46447.1|46462.1|46442.1|0
1646961000000|2022-03-11 01:10:00|46465.1|46445.1|46462.1|46442.1|46465.1|46445.1|46462.1|46442.1|4
1646961010000|2022-03-11 01:10:10|46456.6|46436.6|46447.1|46427.1|46456.6|46436.6|46447.1|46427.1|4
1646961020000|2022-03-11 01:10:20|46449.1|46429.1|46449.6|46429.6|46449.6|46429.6|46449.1|46429.1|1
1646961030000|2022-03-11 01:10:30|46452.1|46432.1|46452.1|46432.1|46452.1|46432.1|46452.1|46432.1|0
1646961040000|2022-03-11 01:10:40|46447.1|46427.1|46447.1|46427.1|46447.1|46427.1|46444.6|46424.6|4
1646961050000|2022-03-11 01:10:50|46439.6|46419.6|46444.1|46424.1|46444.1|46424.1|46439.6|46419.6|2
1646961060000|2022-03-11 01:11:00|46446.6|46426.6|46437.1|46417.1|46449.1|46429.1|46437.1|46417.1|1
1646961070000|2022-03-11 01:11:10|46433.1|46413.1|46397.1|46377.1|46433.1|46413.1|46393.1|46373.1|13
1646961080000|2022-03-11 01:11:20|46395.1|46375.1|46410.6|46390.6|46412.6|46392.6|46395.1|46375.1|8
1646961090000|2022-03-11 01:11:30|46410.1|46390.1|46407.6|46387.6|46410.1|46390.1|46403.1|46383.1|6
1646961100000|2022-03-11 01:11:40|46400.1|46380.1|46370.6|46350.6|46400.1|46380.1|46370.6|46350.6|20
1646961110000|2022-03-11 01:11:50|46370.1|46350.1|46355.6|46335.6|46370.1|46350.1|46353.6|46333.6|26
1646961120000|2022-03-11 01:12:00|46351.7|46331.7|46355.6|46335.6|46355.6|46335.6|46351.7|46331.7|7
1646961130000|2022-03-11 01:12:10|46353.6|46333.6|46362.6|46342.6|46362.6|46342.6|46353.6|46333.6|6
1646961140000|2022-03-11 01:12:20|46364.6|46344.6|46375.6|46355.6|46375.6|46355.6|46364.6|46344.6|3
1646961150000|2022-03-11 01:12:30|||||||||2
1646961160000|2022-03-11 01:12:40|46375.1|46355.1|46375.1|46355.1|46375.6|46355.6|46375.1|46355.1|5
1646961180000|2022-03-11 01:13:00|46373.1|46353.1|46370.6|46350.6|46373.1|46353.1|46370.6|46350.6|2
1646961190000|2022-03-11 01:13:10|||||||||3
1646961200000|2022-03-11 01:13:20|46368.1|46348.1|46368.6|46348.6|46370.6|46350.6|46368.1|46348.1|3
1646961210000|2022-03-11 01:13:30|46371.1|46351.1|46370.6|46350.6|46371.1|46351.1|46370.6|46350.6|3
1646961220000|2022-03-11 01:13:40|46371.1|46351.1|46393.1|46373.1|46393.1|46373.1|46371.1|46351.1|13
1646961240000|2022-03-11 01:14:00|46392.6|46372.6|46385.1|46365.1|46392.6|46372.6|46383.6|46363.6|7
1646961250000|2022-03-11 01:14:10|46387.6|46367.6|46400.5|46380.5|46400.5|46380.5|46387.6|46367.6|3
1646961260000|2022-03-11 01:14:20|46403|46383|46403|46383|46403|46383|46403|46383|4
1646961270000|2022-03-11 01:14:30|46405.1|46385.1|46415.1|46395.1|46415.1|46395.1|46405.1|46385.1|5
1646961280000|2022-03-11 01:14:40|||||||||1
1646961300000|2022-03-11 01:15:00|46412.6|46392.6|46400.2|46380.2|46412.6|46392.6|46400.2|46380.2|6
1646961320000|2022-03-11 01:15:20|46398.2|46378.2|46397.7|46377.7|46398.2|46378.2|46397.7|46377.7|0
1646961340000|2022-03-11 01:15:40|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|46397.2|46377.2|0
1646961350000|2022-03-11 01:15:50|46399.2|46379.2|46399.7|46379.7|46399.7|46379.7|46399.2|46379.2|5
1646961360000|2022-03-11 01:16:00|46397.2|46377.2|46403.6|46383.6|46403.6|46383.6|46395.2|46375.2|5
1646961370000|2022-03-11 01:16:10|46401.1|46381.1|46399.2|46379.2|46401.1|46381.1|46396.7|46376.7|3
1646961380000|2022-03-11 01:16:20|46403.6|46383.6|46403.6|46383.6|46403.6|46383.6|46403.6|46383.6|3
1646961390000|2022-03-11 01:16:30|46401.7|46381.7|46406.7|46386.7|46407.2|46387.2|46393.2|46373.2|20
1646961400000|2022-03-11 01:16:40|46404.7|46384.7|46398.2|46378.2|46409.7|46389.7|46398.2|46378.2|2
1646961430000|2022-03-11 01:17:10|46395.7|46375.7|46395.7|46375.7|46395.7|46375.7|46395.7|46375.7|1
1646961450000|2022-03-11 01:17:30|46397.7|46377.7|46400.2|46380.2|46402.2|46382.2|46397.7|46377.7|3
1646961460000|2022-03-11 01:17:40|46402.7|46382.7|46400.7|46380.7|46402.7|46382.7|46400.7|46380.7|3
1646961470000|2022-03-11 01:17:50|46395.7|46375.7|46393.7|46373.7|46395.7|46375.7|46393.7|46373.7|4
1646961480000|2022-03-11 01:18:00|46395.7|46375.7|46395.7|46375.7|46395.7|46375.7|46393.7|46373.7|1
1646961510000|2022-03-11 01:18:30|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|3
1646961520000|2022-03-11 01:18:40|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|3
1646961550000|2022-03-11 01:19:10|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|46398.2|46378.2|1
1646961560000|2022-03-11 01:19:20|||||||||1
1646961580000|2022-03-11 01:19:40|46393.2|46373.2|46387.3|46367.3|46393.2|46373.2|46387.3|46367.3|5
1646961590000|2022-03-11 01:19:50|46386.8|46366.8|46384.8|46364.8|46386.8|46366.8|46384.3|46364.3|2
1646961600000|2022-03-11 01:20:00|46382.8|46362.8|46377.8|46357.8|46382.8|46362.8|46375.8|46355.8|8
1646961610000|2022-03-11 01:20:10|46379.8|46359.8|46377.8|46357.8|46380.3|46360.3|46377.8|46357.8|3
1646961620000|2022-03-11 01:20:20|46373.8|46353.8|46370.7|46350.7|46373.8|46353.8|46370.7|46350.7|8
1646961630000|2022-03-11 01:20:30|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|6
1646961640000|2022-03-11 01:20:40|46370.7|46350.7|46375.7|46355.7|46375.7|46355.7|46370.7|46350.7|2
1646961650000|2022-03-11 01:20:50|46370.7|46350.7|46373.2|46353.2|46373.2|46353.2|46370.7|46350.7|5
1646961670000|2022-03-11 01:21:10|46370.7|46350.7|46373.2|46353.2|46373.2|46353.2|46370.7|46350.7|0
1646961680000|2022-03-11 01:21:20|46371.2|46351.2|46373.2|46353.2|46373.2|46353.2|46371.2|46351.2|0
1646961700000|2022-03-11 01:21:40|46370.7|46350.7|46370.7|46350.7|46373.2|46353.2|46370.7|46350.7|4
1646961710000|2022-03-11 01:21:50|46368.2|46348.2|46345.7|46325.7|46368.2|46348.2|46340.7|46320.7|19
1646961720000|2022-03-11 01:22:00|46346.2|46326.2|46361.2|46341.2|46361.2|46341.2|46346.2|46326.2|4
1646961730000|2022-03-11 01:22:10|46363.7|46343.7|46371.2|46351.2|46371.2|46351.2|46363.7|46343.7|0
1646961740000|2022-03-11 01:22:20|46366.8|46346.8|46358.7|46338.7|46366.8|46346.8|46358.7|46338.7|4
1646961750000|2022-03-11 01:22:30|46356.8|46336.8|46346.2|46326.2|46356.8|46336.8|46341.8|46321.8|2
1646961770000|2022-03-11 01:22:50|46344.3|46324.3|46343.2|46323.2|46344.3|46324.3|46341.2|46321.2|3
1646961780000|2022-03-11 01:23:00|46343.7|46323.7|46348.2|46328.2|46348.2|46328.2|46341.2|46321.2|4
1646961790000|2022-03-11 01:23:10|46348.7|46328.7|46353.2|46333.2|46353.2|46333.2|46348.7|46328.7|3
1646961800000|2022-03-11 01:23:20|46353.7|46333.7|46351.2|46331.2|46353.7|46333.7|46351.2|46331.2|1
1646961810000|2022-03-11 01:23:30|46350.7|46330.7|46341.8|46321.8|46350.7|46330.7|46341.8|46321.8|2
1646961820000|2022-03-11 01:23:40|46339.3|46319.3|46335.7|46315.7|46339.3|46319.3|46335.7|46315.7|4
1646961830000|2022-03-11 01:23:50|46330.7|46310.7|46325.7|46305.7|46330.7|46310.7|46325.7|46305.7|8
1646961840000|2022-03-11 01:24:00|46319.3|46299.3|46281.2|46261.2|46319.3|46299.3|46276.8|46256.8|28
1646961850000|2022-03-11 01:24:10|46279.3|46259.3|46276.8|46256.8|46279.3|46259.3|46263.8|46243.8|30
1646961860000|2022-03-11 01:24:20|46274.8|46254.8|46274.8|46254.8|46277.3|46257.3|46274.8|46254.8|5
1646961870000|2022-03-11 01:24:30|46276.8|46256.8|46274.8|46254.8|46277.3|46257.3|46274.8|46254.8|7
1646961880000|2022-03-11 01:24:40|46268.8|46248.8|46272.3|46252.3|46272.3|46252.3|46268.3|46248.3|4
1646961890000|2022-03-11 01:24:50|46270.3|46250.3|46267.8|46247.8|46270.3|46250.3|46267.8|46247.8|2
1646961900000|2022-03-11 01:25:00|46272.3|46252.3|46266.2|46246.2|46272.3|46252.3|46259.2|46239.2|18
1646961910000|2022-03-11 01:25:10|46266.7|46246.7|46266.7|46246.7|46266.7|46246.7|46266.7|46246.7|0
1646961920000|2022-03-11 01:25:20|46268.7|46248.7|46284.2|46264.2|46284.2|46264.2|46268.7|46248.7|3
1646961930000|2022-03-11 01:25:30|46281.7|46261.7|46276.7|46256.7|46281.7|46261.7|46276.7|46256.7|7
1646961940000|2022-03-11 01:25:40|46267.3|46247.3|46265.3|46245.3|46267.3|46247.3|46265.3|46245.3|1
1646961950000|2022-03-11 01:25:50|46260.8|46240.8|46236.7|46216.7|46260.8|46240.8|46234.2|46214.2|12
1646961960000|2022-03-11 01:26:00|46234.8|46214.8|46257.3|46237.3|46257.3|46237.3|46231.7|46211.7|28
1646961970000|2022-03-11 01:26:10|46253.3|46233.3|46252.3|46232.3|46253.3|46233.3|46247.3|46227.3|5
1646961980000|2022-03-11 01:26:20|46247.8|46227.8|46237.8|46217.8|46247.8|46227.8|46235.3|46215.3|7
1646961990000|2022-03-11 01:26:30|46240.3|46220.3|46242.8|46222.8|46242.8|46222.8|46240.3|46220.3|1
1646962000000|2022-03-11 01:26:40|46244.8|46224.8|46247.8|46227.8|46250.3|46230.3|46244.8|46224.8|5
1646962010000|2022-03-11 01:26:50|46248.3|46228.3|46260.3|46240.3|46260.3|46240.3|46248.3|46228.3|3
1646962020000|2022-03-11 01:27:00|46258.3|46238.3|46252.8|46232.8|46258.3|46238.3|46252.8|46232.8|2
1646962030000|2022-03-11 01:27:10|46250.3|46230.3|46247.8|46227.8|46250.3|46230.3|46247.8|46227.8|3
1646962040000|2022-03-11 01:27:20|46250.3|46230.3|46250.3|46230.3|46250.3|46230.3|46250.3|46230.3|3
1646962050000|2022-03-11 01:27:30|46257.8|46237.8|46255.3|46235.3|46260.3|46240.3|46255.3|46235.3|8
1646962060000|2022-03-11 01:27:40|46262.8|46242.8|46262.8|46242.8|46267.8|46247.8|46262.8|46242.8|3
1646962070000|2022-03-11 01:27:50|||||||||2
1646962080000|2022-03-11 01:28:00|46257.8|46237.8|46264.8|46244.8|46264.8|46244.8|46255.8|46235.8|7
1646962090000|2022-03-11 01:28:10|46266.7|46246.7|46257.8|46237.8|46270.3|46250.3|46257.8|46237.8|7
1646962100000|2022-03-11 01:28:20|46260.8|46240.8|46265.8|46245.8|46265.8|46245.8|46260.8|46240.8|1
1646962110000|2022-03-11 01:28:30|46263.3|46243.3|46260.8|46240.8|46265.3|46245.3|46253.3|46233.3|6
1646962120000|2022-03-11 01:28:40|46263.3|46243.3|46273.3|46253.3|46273.3|46253.3|46263.3|46243.3|2
1646962130000|2022-03-11 01:28:50|46275.3|46255.3|46273.3|46253.3|46275.3|46255.3|46273.3|46253.3|1
1646962140000|2022-03-11 01:29:00|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46275.3|46255.3|4
1646962150000|2022-03-11 01:29:10|46283.3|46263.3|46285.3|46265.3|46285.3|46265.3|46283.3|46263.3|2
1646962160000|2022-03-11 01:29:20|46285.8|46265.8|46288.3|46268.3|46293.3|46273.3|46285.8|46265.8|5
1646962170000|2022-03-11 01:29:30|46290.3|46270.3|46290.8|46270.8|46290.8|46270.8|46290.3|46270.3|1
1646962180000|2022-03-11 01:29:40|46288.8|46268.8|46283.3|46263.3|46288.8|46268.8|46283.3|46263.3|1
1646962190000|2022-03-11 01:29:50|46280.8|46260.8|46278.3|46258.3|46280.8|46260.8|46278.3|46258.3|0
1646962200000|2022-03-11 01:30:00|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|46268.3|46248.3|3
1646962210000|2022-03-11 01:30:10|46277.8|46257.8|46283.3|46263.3|46292.8|46272.8|46277.8|46257.8|5
1646962220000|2022-03-11 01:30:20|46285.8|46265.8|46277.8|46257.8|46285.8|46265.8|46277.8|46257.8|2
1646962230000|2022-03-11 01:30:30|46278.3|46258.3|46258.3|46238.3|46278.3|46258.3|46258.3|46238.3|5
1646962240000|2022-03-11 01:30:40|46253.3|46233.3|46251.3|46231.3|46253.3|46233.3|46251.3|46231.3|6
1646962250000|2022-03-11 01:30:50|46253.3|46233.3|46251.3|46231.3|46253.3|46233.3|46251.3|46231.3|1
1646962260000|2022-03-11 01:31:00|46250.8|46230.8|46233.3|46213.3|46250.8|46230.8|46230.8|46210.8|9
1646962270000|2022-03-11 01:31:10|46235.8|46215.8|46235.8|46215.8|46235.8|46215.8|46235.8|46215.8|2
1646962280000|2022-03-11 01:31:20|46233.3|46213.3|46213.8|46193.8|46233.3|46213.3|46213.8|46193.8|12
1646962290000|2022-03-11 01:31:30|46213.3|46193.3|46204.4|46184.4|46213.3|46193.3|46192.9|46172.9|10
1646962300000|2022-03-11 01:31:40|46196.9|46176.9|46204.4|46184.4|46204.4|46184.4|46196.9|46176.9|3
1646962310000|2022-03-11 01:31:50|46203.8|46183.8|46180.9|46160.9|46203.8|46183.8|46180.9|46160.9|13
1646962320000|2022-03-11 01:32:00|46176.4|46156.4|46173.4|46153.4|46176.4|46156.4|46173.4|46153.4|5
1646962330000|2022-03-11 01:32:10|46175.4|46155.4|46184.4|46164.4|46184.4|46164.4|46175.4|46155.4|4
1646962340000|2022-03-11 01:32:20|46191.9|46171.9|46191.9|46171.9|46191.9|46171.9|46191.9|46171.9|5
1646962350000|2022-03-11 01:32:30|46192.4|46172.4|46194.4|46174.4|46194.4|46174.4|46191.9|46171.9|1
1646962360000|2022-03-11 01:32:40|46193.8|46173.8|46186.9|46166.9|46194.4|46174.4|46186.9|46166.9|3
1646962370000|2022-03-11 01:32:50|46184.9|46164.9|46162.9|46142.9|46184.9|46164.9|46162.9|46142.9|6
1646962380000|2022-03-11 01:33:00|46164.9|46144.9|46171.9|46151.9|46171.9|46151.9|46164.9|46144.9|4
1646962390000|2022-03-11 01:33:10|46173.8|46153.8|46168.8|46148.8|46173.8|46153.8|46168.8|46148.8|4
1646962400000|2022-03-11 01:33:20|46170.8|46150.8|46171.3|46151.3|46171.3|46151.3|46170.8|46150.8|4
1646962410000|2022-03-11 01:33:30|46173.8|46153.8|46183.8|46163.8|46185.8|46165.8|46173.8|46153.8|2
1646962420000|2022-03-11 01:33:40|46188.8|46168.8|46188.8|46168.8|46188.8|46168.8|46188.8|46168.8|3
1646962430000|2022-03-11 01:33:50|46186.3|46166.3|46176.3|46156.3|46186.3|46166.3|46176.3|46156.3|5
1646962440000|2022-03-11 01:34:00|46174.3|46154.3|46171.3|46151.3|46174.3|46154.3|46171.3|46151.3|2
1646962450000|2022-03-11 01:34:10|46168.8|46148.8|46183.8|46163.8|46183.8|46163.8|46168.8|46148.8|9
1646962460000|2022-03-11 01:34:20|46181.3|46161.3|46183.8|46163.8|46183.8|46163.8|46179.3|46159.3|5
1646962470000|2022-03-11 01:34:30|46181.8|46161.8|46179.3|46159.3|46184.3|46164.3|46179.3|46159.3|7
1646962480000|2022-03-11 01:34:40|46176.8|46156.8|46174.3|46154.3|46176.8|46156.8|46174.3|46154.3|2
1646962490000|2022-03-11 01:34:50|46176.3|46156.3|46186.8|46166.8|46186.8|46166.8|46176.3|46156.3|1
1646962500000|2022-03-11 01:35:00|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|0
1646962510000|2022-03-11 01:35:10|46186.3|46166.3|46186.8|46166.8|46186.8|46166.8|46186.3|46166.3|4
1646962520000|2022-03-11 01:35:20|46184.9|46164.9|46177.4|46157.4|46189.3|46169.3|46177.4|46157.4|7
1646962530000|2022-03-11 01:35:30|46176.8|46156.8|46183.3|46163.3|46183.3|46163.3|46176.8|46156.8|1
1646962540000|2022-03-11 01:35:40|46183.8|46163.8|46184.3|46164.3|46184.3|46164.3|46179.3|46159.3|9
1646962550000|2022-03-11 01:35:50|46186.3|46166.3|46184.3|46164.3|46188.8|46168.8|46184.3|46164.3|3
1646962560000|2022-03-11 01:36:00|||||||||1
1646962570000|2022-03-11 01:36:10|46182.4|46162.4|46174.9|46154.9|46182.4|46162.4|46129.9|46109.9|97
1646962580000|2022-03-11 01:36:20|46169.3|46149.3|46169.3|46149.3|46169.3|46149.3|46166.8|46146.8|4
1646962600000|2022-03-11 01:36:40|46153.9|46133.9|46141.8|46121.8|46153.9|46133.9|46141.8|46121.8|13
1646962610000|2022-03-11 01:36:50|||||||||3
1646962630000|2022-03-11 01:37:10|46135.4|46115.4|46126.8|46106.8|46135.4|46115.4|46120.4|46100.4|9
1646962640000|2022-03-11 01:37:20|46128.8|46108.8|46129.3|46109.3|46129.3|46109.3|46128.8|46108.8|3
1646962650000|2022-03-11 01:37:30|46129.9|46109.9|46147.8|46127.8|46147.8|46127.8|46129.9|46109.9|5
1646962660000|2022-03-11 01:37:40|46150.3|46130.3|46141.8|46121.8|46150.3|46130.3|46141.3|46121.3|3
1646962670000|2022-03-11 01:37:50|46142.4|46122.4|46141.8|46121.8|46142.4|46122.4|46141.8|46121.8|0
1646962680000|2022-03-11 01:38:00|46144.9|46124.9|46151.3|46131.3|46153.3|46133.3|46144.9|46124.9|2
1646962690000|2022-03-11 01:38:10|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|1
1646962710000|2022-03-11 01:38:30|46147.4|46127.4|46144.9|46124.9|46147.4|46127.4|46144.9|46124.9|0
1646962720000|2022-03-11 01:38:40|46148.8|46128.8|46154.9|46134.9|46154.9|46134.9|46148.8|46128.8|8
1646962730000|2022-03-11 01:38:50|46152.9|46132.9|46147.9|46127.9|46152.9|46132.9|46147.9|46127.9|0
1646962740000|2022-03-11 01:39:00|46147.4|46127.4|46144.9|46124.9|46149.9|46129.9|46144.9|46124.9|1
1646962750000|2022-03-11 01:39:10|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|46147.4|46127.4|1
1646962760000|2022-03-11 01:39:20|46145.4|46125.4|46144.3|46124.3|46145.4|46125.4|46144.3|46124.3|1
1646962770000|2022-03-11 01:39:30|46144.9|46124.9|46142.4|46122.4|46147.4|46127.4|46142.4|46122.4|4
1646962780000|2022-03-11 01:39:40|46144.3|46124.3|46159.3|46139.3|46159.3|46139.3|46144.3|46124.3|5
1646962790000|2022-03-11 01:39:50|46156.8|46136.8|46172.4|46152.4|46172.9|46152.9|46156.8|46136.8|5
1646962800000|2022-03-11 01:40:00|46170.4|46150.4|46157.9|46137.9|46170.4|46150.4|46157.9|46137.9|0
1646962810000|2022-03-11 01:40:10|46157.4|46137.4|46164.9|46144.9|46164.9|46144.9|46154.9|46134.9|2
1646962820000|2022-03-11 01:40:20|46159.9|46139.9|46147.4|46127.4|46159.9|46139.9|46147.4|46127.4|2
1646962830000|2022-03-11 01:40:30|46149.9|46129.9|46152.4|46132.4|46152.4|46132.4|46149.9|46129.9|2
1646962840000|2022-03-11 01:40:40|46151.8|46131.8|46147.4|46127.4|46154.3|46134.3|46147.4|46127.4|4
1646962850000|2022-03-11 01:40:50|46139.9|46119.9|46164.3|46144.3|46164.3|46144.3|46139.9|46119.9|7
1646962860000|2022-03-11 01:41:00|46162.4|46142.4|46164.9|46144.9|46164.9|46144.9|46154.9|46134.9|2
1646962870000|2022-03-11 01:41:10|||||||||5
1646962880000|2022-03-11 01:41:20|46162.4|46142.4|46152.4|46132.4|46162.4|46142.4|46149.3|46129.3|2
1646962890000|2022-03-11 01:41:30|||||||||3
1646962900000|2022-03-11 01:41:40|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|1
1646962930000|2022-03-11 01:42:10|46142.9|46122.9|46142.9|46122.9|46142.9|46122.9|46140.9|46120.9|2
1646962940000|2022-03-11 01:42:20|46144.9|46124.9|46142.9|46122.9|46144.9|46124.9|46142.9|46122.9|1
1646962950000|2022-03-11 01:42:30|46142.4|46122.4|46134.9|46114.9|46142.4|46122.4|46134.9|46114.9|2
1646962960000|2022-03-11 01:42:40|46136.8|46116.8|46137.4|46117.4|46137.4|46117.4|46136.8|46116.8|0
1646962970000|2022-03-11 01:42:50|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|46136.8|46116.8|2
1646962980000|2022-03-11 01:43:00|46136.8|46116.8|46136.8|46116.8|46139.3|46119.3|46136.8|46116.8|5
1646962990000|2022-03-11 01:43:10|46154.3|46134.3|46154.3|46134.3|46154.3|46134.3|46154.3|46134.3|4
1646963000000|2022-03-11 01:43:20|46156.3|46136.3|46164.9|46144.9|46166.8|46146.8|46156.3|46136.3|1
1646963010000|2022-03-11 01:43:30|46167.4|46147.4|46169.9|46149.9|46169.9|46149.9|46167.4|46147.4|0
1646963030000|2022-03-11 01:43:50|46172.4|46152.4|46177.4|46157.4|46177.4|46157.4|46172.4|46152.4|1
1646963040000|2022-03-11 01:44:00|46177.9|46157.9|46174.9|46154.9|46179.3|46159.3|46174.9|46154.9|8
1646963050000|2022-03-11 01:44:10|46169.9|46149.9|46159.3|46139.3|46169.9|46149.9|46152.4|46132.4|4
1646963060000|2022-03-11 01:44:20|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|1
1646963070000|2022-03-11 01:44:30|46162.9|46142.9|46164.9|46144.9|46164.9|46144.9|46162.9|46142.9|3
1646963080000|2022-03-11 01:44:40|46162.4|46142.4|46162.4|46142.4|46162.4|46142.4|46162.4|46142.4|1
1646963090000|2022-03-11 01:44:50|46173.8|46153.8|46169.9|46149.9|46174.3|46154.3|46169.9|46149.9|3
1646963100000|2022-03-11 01:45:00|46167.4|46147.4|46194.9|46174.9|46204.9|46184.9|46167.4|46147.4|22
1646963110000|2022-03-11 01:45:10|46192.4|46172.4|46139.9|46119.9|46192.4|46172.4|46139.9|46119.9|19
1646963120000|2022-03-11 01:45:20|46144.9|46124.9|46149.9|46129.9|46149.9|46129.9|46144.9|46124.9|6
1646963130000|2022-03-11 01:45:30|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|46157.4|46137.4|3
1646963140000|2022-03-11 01:45:40|46154.9|46134.9|46154.9|46134.9|46154.9|46134.9|46154.9|46134.9|1
1646963150000|2022-03-11 01:45:50|46152.9|46132.9|46163.8|46143.8|46163.8|46143.8|46152.9|46132.9|0
1646963160000|2022-03-11 01:46:00|46164.9|46144.9|46170.4|46150.4|46170.4|46150.4|46164.9|46144.9|1
1646963170000|2022-03-11 01:46:10|46170.9|46150.9|46182.9|46162.9|46182.9|46162.9|46170.9|46150.9|0
1646963180000|2022-03-11 01:46:20|46184.9|46164.9|46184.3|46164.3|46186.8|46166.8|46184.3|46164.3|3
1646963190000|2022-03-11 01:46:30|46186.8|46166.8|46186.8|46166.8|46186.8|46166.8|46186.8|46166.8|1
1646963200000|2022-03-11 01:46:40|46188.8|46168.8|46183.8|46163.8|46188.8|46168.8|46183.8|46163.8|2
1646963210000|2022-03-11 01:46:50|46185.8|46165.8|46183.3|46163.3|46188.3|46168.3|46183.3|46163.3|2
1646963220000|2022-03-11 01:47:00|46185.3|46165.3|46183.3|46163.3|46188.3|46168.3|46183.3|46163.3|2
1646963230000|2022-03-11 01:47:10|||||||||1
1646963240000|2022-03-11 01:47:20|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|1
1646963250000|2022-03-11 01:47:30|46184.3|46164.3|46180.8|46160.8|46184.3|46164.3|46180.8|46160.8|3
1646963260000|2022-03-11 01:47:40|46183.3|46163.3|46183.3|46163.3|46183.3|46163.3|46183.3|46163.3|1
1646963270000|2022-03-11 01:47:50|46180.8|46160.8|46180.8|46160.8|46183.3|46163.3|46180.8|46160.8|1
1646963280000|2022-03-11 01:48:00|46178.3|46158.3|46176.3|46156.3|46178.3|46158.3|46176.3|46156.3|1
1646963290000|2022-03-11 01:48:10|46171.8|46151.8|46167.4|46147.4|46171.8|46151.8|46167.4|46147.4|4
1646963300000|2022-03-11 01:48:20|46165.4|46145.4|46163.8|46143.8|46165.4|46145.4|46163.8|46143.8|1
1646963310000|2022-03-11 01:48:30|46161.8|46141.8|46157.4|46137.4|46161.8|46141.8|46157.4|46137.4|0
1646963330000|2022-03-11 01:48:50|||||||||1
1646963340000|2022-03-11 01:49:00|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|1
1646963350000|2022-03-11 01:49:10|46153.4|46133.4|46152.9|46132.9|46153.4|46133.4|46152.9|46132.9|0
1646963360000|2022-03-11 01:49:20|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|46155.4|46135.4|0
1646963370000|2022-03-11 01:49:30|46152.9|46132.9|46152.4|46132.4|46152.9|46132.9|46152.4|46132.4|1
1646963380000|2022-03-11 01:49:40|46150.4|46130.4|46149.9|46129.9|46150.4|46130.4|46149.9|46129.9|3
1646963390000|2022-03-11 01:49:50|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|0
1646963400000|2022-03-11 01:50:00|46140.9|46120.9|46139.9|46119.9|46140.9|46120.9|46137.4|46117.4|6
1646963410000|2022-03-11 01:50:10|46137.9|46117.9|46140.4|46120.4|46140.4|46120.4|46137.9|46117.9|0
1646963420000|2022-03-11 01:50:20|46138.4|46118.4|46137.9|46117.9|46138.4|46118.4|46137.9|46117.9|0
1646963430000|2022-03-11 01:50:30|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|46135.9|46115.9|0
1646963440000|2022-03-11 01:50:40|46137.9|46117.9|46142.4|46122.4|46142.4|46122.4|46137.9|46117.9|9
1646963450000|2022-03-11 01:50:50|46142.9|46122.9|46145.4|46125.4|46145.4|46125.4|46142.9|46122.9|2
1646963460000|2022-03-11 01:51:00|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|46144.9|46124.9|0
1646963480000|2022-03-11 01:51:20|||||||||1
1646963490000|2022-03-11 01:51:30|46149.3|46129.3|46199.3|46179.3|46204.3|46184.3|46149.3|46129.3|15
1646963500000|2022-03-11 01:51:40|46201.8|46181.8|46189.3|46169.3|46201.8|46181.8|46189.3|46169.3|6
1646963510000|2022-03-11 01:51:50|46191.8|46171.8|46186.9|46166.9|46199.3|46179.3|46186.9|46166.9|9
1646963520000|2022-03-11 01:52:00|46185.9|46165.9|46174.3|46154.3|46185.9|46165.9|46166.8|46146.8|10
1646963530000|2022-03-11 01:52:10|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|3
1646963540000|2022-03-11 01:52:20|46181.3|46161.3|46179.3|46159.3|46181.8|46161.8|46176.8|46156.8|6
1646963550000|2022-03-11 01:52:30|46191.8|46171.8|46196.8|46176.8|46196.8|46176.8|46191.8|46171.8|2
1646963570000|2022-03-11 01:52:50|46198.8|46178.8|46184.3|46164.3|46199.3|46179.3|46184.3|46164.3|3
1646963580000|2022-03-11 01:53:00|46182.4|46162.4|46177.4|46157.4|46182.4|46162.4|46177.4|46157.4|2
1646963590000|2022-03-11 01:53:10|46175.4|46155.4|46169.3|46149.3|46175.4|46155.4|46169.3|46149.3|2
1646963600000|2022-03-11 01:53:20|||||||||1
1646963620000|2022-03-11 01:53:40|46171.8|46151.8|46179.3|46159.3|46179.3|46159.3|46171.8|46151.8|3
1646963640000|2022-03-11 01:54:00|||||||||1
1646963660000|2022-03-11 01:54:20|46191.8|46171.8|46201.3|46181.3|46201.3|46181.3|46191.8|46171.8|2
1646963670000|2022-03-11 01:54:30|46199.3|46179.3|46217.4|46197.4|46224.3|46204.3|46199.3|46179.3|14
1646963680000|2022-03-11 01:54:40|||||||||1
1646963690000|2022-03-11 01:54:50|46219.3|46199.3|46219.3|46199.3|46229.3|46209.3|46219.3|46199.3|9
1646963700000|2022-03-11 01:55:00|46218.8|46198.8|46209.3|46189.3|46218.8|46198.8|46209.3|46189.3|2
1646963710000|2022-03-11 01:55:10|46207.4|46187.4|46207.4|46187.4|46209.9|46189.9|46207.4|46187.4|4
1646963720000|2022-03-11 01:55:20|46209.3|46189.3|46206.8|46186.8|46209.3|46189.3|46206.8|46186.8|2
1646963730000|2022-03-11 01:55:30|46204.9|46184.9|46191.8|46171.8|46204.9|46184.9|46189.3|46169.3|2
1646963740000|2022-03-11 01:55:40|46194.3|46174.3|46194.3|46174.3|46194.3|46174.3|46194.3|46174.3|2
1646963750000|2022-03-11 01:55:50|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|2
1646963760000|2022-03-11 01:56:00|46197.4|46177.4|46176.3|46156.3|46197.4|46177.4|46176.3|46156.3|10
1646963770000|2022-03-11 01:56:10|46174.3|46154.3|46173.8|46153.8|46174.3|46154.3|46173.8|46153.8|0
1646963780000|2022-03-11 01:56:20|46181.3|46161.3|46184.3|46164.3|46186.3|46166.3|46181.3|46161.3|5
1646963790000|2022-03-11 01:56:30|46186.3|46166.3|46188.8|46168.8|46188.8|46168.8|46186.3|46166.3|0
1646963800000|2022-03-11 01:56:40|46186.3|46166.3|46181.8|46161.8|46186.3|46166.3|46181.8|46161.8|0
1646963810000|2022-03-11 01:56:50|46179.9|46159.9|46174.9|46154.9|46181.8|46161.8|46174.9|46154.9|3
1646963820000|2022-03-11 01:57:00|46176.8|46156.8|46186.3|46166.3|46186.3|46166.3|46176.8|46156.8|7
1646963830000|2022-03-11 01:57:10|46186.8|46166.8|46203.8|46183.8|46205.8|46185.8|46186.8|46166.8|9
1646963840000|2022-03-11 01:57:20|46201.8|46181.8|46198.8|46178.8|46201.8|46181.8|46198.8|46178.8|0
1646963850000|2022-03-11 01:57:30|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|0
1646963860000|2022-03-11 01:57:40|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|46201.3|46181.3|0
1646963870000|2022-03-11 01:57:50|46199.3|46179.3|46196.8|46176.8|46199.3|46179.3|46196.8|46176.8|3
1646963880000|2022-03-11 01:58:00|46194.3|46174.3|46166.4|46146.4|46194.3|46174.3|46166.4|46146.4|12
1646963890000|2022-03-11 01:58:10|46164.4|46144.4|46162.9|46142.9|46165.4|46145.4|46160.4|46140.4|4
1646963900000|2022-03-11 01:58:20|46160.4|46140.4|46162.9|46142.9|46162.9|46142.9|46155.4|46135.4|6
1646963910000|2022-03-11 01:58:30|46165.4|46145.4|46172.9|46152.9|46172.9|46152.9|46165.4|46145.4|1
1646963920000|2022-03-11 01:58:40|46174.8|46154.8|46180.4|46160.4|46180.9|46160.9|46174.8|46154.8|5
1646963930000|2022-03-11 01:58:50|46178.4|46158.4|46160.4|46140.4|46178.4|46158.4|46160.4|46140.4|5
1646963940000|2022-03-11 01:59:00|46158.4|46138.4|46160.4|46140.4|46160.4|46140.4|46158.4|46138.4|2
1646963960000|2022-03-11 01:59:20|46157.9|46137.9|46155.4|46135.4|46157.9|46137.9|46155.4|46135.4|2
1646963970000|2022-03-11 01:59:30|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|46152.9|46132.9|0
1646963980000|2022-03-11 01:59:40|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|46150.4|46130.4|0
1646963990000|2022-03-11 01:59:50|||||||||3
1646964000000|2022-03-11 02:00:00|46152.3|46132.3|46170.4|46150.4|46170.4|46150.4|46150.4|46130.4|9
1646964010000|2022-03-11 02:00:10|46167.9|46147.9|46167.9|46147.9|46167.9|46147.9|46167.9|46147.9|0
1646964020000|2022-03-11 02:00:20|46167.3|46147.3|46155.4|46135.4|46167.3|46147.3|46155.4|46135.4|2
1646964030000|2022-03-11 02:00:30|||||||||3
1646964040000|2022-03-11 02:00:40|46157.3|46137.3|46165.4|46145.4|46165.4|46145.4|46157.3|46137.3|7
1646964050000|2022-03-11 02:00:50|46167.9|46147.9|46170.4|46150.4|46170.4|46150.4|46167.9|46147.9|2
1646964060000|2022-03-11 02:01:00|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|46172.9|46152.9|0
1646964080000|2022-03-11 02:01:20|46170.9|46150.9|46185.4|46165.4|46185.4|46165.4|46170.9|46150.9|1
1646964100000|2022-03-11 02:01:40|46189.8|46169.8|46195.4|46175.4|46200.9|46180.9|46189.8|46169.8|16
1646964110000|2022-03-11 02:01:50|46191.4|46171.4|46191.4|46171.4|46191.4|46171.4|46191.4|46171.4|0
1646964120000|2022-03-11 02:02:00|46190.9|46170.9|46190.9|46170.9|46190.9|46170.9|46190.9|46170.9|0
1646964130000|2022-03-11 02:02:10|46190.4|46170.4|46152.9|46132.9|46190.4|46170.4|46152.9|46132.9|24
1646964140000|2022-03-11 02:02:20|46160.9|46140.9|46169.3|46149.3|46169.3|46149.3|46160.9|46140.9|4
1646964150000|2022-03-11 02:02:30|46170.4|46150.4|46172.9|46152.9|46172.9|46152.9|46170.4|46150.4|0
1646964170000|2022-03-11 02:02:50|46170.9|46150.9|46170.9|46150.9|46170.9|46150.9|46170.9|46150.9|3
1646964180000|2022-03-11 02:03:00|46172.9|46152.9|46183.4|46163.4|46183.4|46163.4|46172.9|46152.9|0
1646964190000|2022-03-11 02:03:10|||||||||2
1646964200000|2022-03-11 02:03:20|46181.4|46161.4|46175.4|46155.4|46181.4|46161.4|46175.4|46155.4|3
1646964210000|2022-03-11 02:03:30|||||||||2
1646964230000|2022-03-11 02:03:50|||||||||1
1646964240000|2022-03-11 02:04:00|46172.9|46152.9|46180.9|46160.9|46180.9|46160.9|46172.9|46152.9|11
1646964280000|2022-03-11 02:04:40|46185.4|46165.4|46177.3|46157.3|46185.4|46165.4|46177.3|46157.3|2
1646964290000|2022-03-11 02:04:50|46180.4|46160.4|46187.9|46167.9|46187.9|46167.9|46180.4|46160.4|8
1646964300000|2022-03-11 02:05:00|46185.9|46165.9|46175.4|46155.4|46185.9|46165.9|46175.4|46155.4|2
1646964310000|2022-03-11 02:05:10|46177.3|46157.3|46170.4|46150.4|46177.9|46157.9|46170.4|46150.4|13
1646964320000|2022-03-11 02:05:20|46169.8|46149.8|46160.9|46140.9|46169.8|46149.8|46157.9|46137.9|12
1646964340000|2022-03-11 02:05:40|46163.4|46143.4|46185.9|46165.9|46186.8|46166.8|46163.4|46143.4|9
1646964350000|2022-03-11 02:05:50|46186.4|46166.4|46185.9|46165.9|46188.4|46168.4|46185.9|46165.9|0
1646964360000|2022-03-11 02:06:00|46183.4|46163.4|46192.9|46172.9|46192.9|46172.9|46178.4|46158.4|5
1646964370000|2022-03-11 02:06:10|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|46187.9|46167.9|4
1646964380000|2022-03-11 02:06:20|46185.4|46165.4|46185.4|46165.4|46185.9|46165.9|46185.4|46165.4|4
1646964390000|2022-03-11 02:06:30|||||||||3
1646964400000|2022-03-11 02:06:40|46187.3|46167.3|46188.4|46168.4|46188.4|46168.4|46187.3|46167.3|4
1646964410000|2022-03-11 02:06:50|||||||||2
1646964420000|2022-03-11 02:07:00|46195.4|46175.4|46204.8|46184.8|46204.8|46184.8|46195.4|46175.4|2
1646964470000|2022-03-11 02:07:50|46206.8|46186.8|46207.9|46187.9|46207.9|46187.9|46206.8|46186.8|1
1646964480000|2022-03-11 02:08:00|46210.4|46190.4|46212.9|46192.9|46212.9|46192.9|46210.4|46190.4|1
1646964500000|2022-03-11 02:08:20|46214.8|46194.8|46214.8|46194.8|46214.8|46194.8|46214.8|46194.8|3
1646964510000|2022-03-11 02:08:30|46215.4|46195.4|46215.4|46195.4|46215.4|46195.4|46215.4|46195.4|0
1646964530000|2022-03-11 02:08:50|46223.4|46203.4|46232.9|46212.9|46232.9|46212.9|46223.4|46203.4|7
1646964540000|2022-03-11 02:09:00|46233.4|46213.4|46242.9|46222.9|46242.9|46222.9|46233.4|46213.4|7
1646964550000|2022-03-11 02:09:10|46237.9|46217.9|46247.3|46227.3|46252.9|46232.9|46237.9|46217.9|10
1646964560000|2022-03-11 02:09:20|46245.4|46225.4|46248.4|46228.4|46248.4|46228.4|46245.4|46225.4|21
1646964570000|2022-03-11 02:09:30|46250.4|46230.4|46252.9|46232.9|46252.9|46232.9|46250.4|46230.4|1
1646964580000|2022-03-11 02:09:40|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|46250.4|46230.4|0
1646964590000|2022-03-11 02:09:50|46250.9|46230.9|46240.4|46220.4|46250.9|46230.9|46240.4|46220.4|5
1646964600000|2022-03-11 02:10:00|46238.4|46218.4|46227.9|46207.9|46238.4|46218.4|46227.9|46207.9|8
1646964610000|2022-03-11 02:10:10|46225.9|46205.9|46220.4|46200.4|46225.9|46205.9|46220.4|46200.4|3
1646964620000|2022-03-11 02:10:20|46218.4|46198.4|46220.4|46200.4|46220.4|46200.4|46218.4|46198.4|4
1646964630000|2022-03-11 02:10:30|46217.9|46197.9|46215.4|46195.4|46217.9|46197.9|46215.4|46195.4|1
1646964640000|2022-03-11 02:10:40|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|2
1646964650000|2022-03-11 02:10:50|46210.9|46190.9|46207.9|46187.9|46210.9|46190.9|46207.9|46187.9|1
1646964660000|2022-03-11 02:11:00|46209.8|46189.8|46210.4|46190.4|46210.4|46190.4|46209.8|46189.8|2
1646964680000|2022-03-11 02:11:20|46208.4|46188.4|46203.4|46183.4|46208.4|46188.4|46203.4|46183.4|5
1646964700000|2022-03-11 02:11:40|46202.9|46182.9|46200.4|46180.4|46202.9|46182.9|46197.9|46177.9|3
1646964720000|2022-03-11 02:12:00|46202.3|46182.3|46220.4|46200.4|46220.4|46200.4|46202.3|46182.3|9
1646964730000|2022-03-11 02:12:10|46222.9|46202.9|46225.4|46205.4|46227.3|46207.3|46222.9|46202.9|7
1646964740000|2022-03-11 02:12:20|46223.4|46203.4|46220.4|46200.4|46223.4|46203.4|46220.4|46200.4|1
1646964750000|2022-03-11 02:12:30|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|1
1646964760000|2022-03-11 02:12:40|||||||||2
1646964780000|2022-03-11 02:13:00|46216.4|46196.4|46216.4|46196.4|46216.4|46196.4|46216.4|46196.4|2
1646964790000|2022-03-11 02:13:10|46215.9|46195.9|46215.9|46195.9|46215.9|46195.9|46215.9|46195.9|0
1646964810000|2022-03-11 02:13:30|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|0
1646964820000|2022-03-11 02:13:40|||||||||1
1646964840000|2022-03-11 02:14:00|46214.8|46194.8|46212.9|46192.9|46217.9|46197.9|46212.9|46192.9|5
1646964850000|2022-03-11 02:14:10|46210.9|46190.9|46210.9|46190.9|46210.9|46190.9|46210.9|46190.9|4
1646964890000|2022-03-11 02:14:50|46210.4|46190.4|46217.9|46197.9|46217.9|46197.9|46210.4|46190.4|0
1646964900000|2022-03-11 02:15:00|46213.4|46193.4|46212.9|46192.9|46213.4|46193.4|46212.9|46192.9|0
1646964910000|2022-03-11 02:15:10|46210.9|46190.9|46210.4|46190.4|46212.9|46192.9|46210.4|46190.4|0
1646964920000|2022-03-11 02:15:20|46212.3|46192.3|46208.4|46188.4|46212.9|46192.9|46208.4|46188.4|0
1646964930000|2022-03-11 02:15:30|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|0
1646964940000|2022-03-11 02:15:40|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|1
1646965000000|2022-03-11 02:16:40|46207.9|46187.9|46207.9|46187.9|46207.9|46187.9|46207.9|46187.9|0
1646965010000|2022-03-11 02:16:50|46205.4|46185.4|46210.4|46190.4|46210.4|46190.4|46205.4|46185.4|0
1646965020000|2022-03-11 02:17:00|46207.9|46187.9|46207.9|46187.9|46207.9|46187.9|46207.9|46187.9|3
1646965030000|2022-03-11 02:17:10|46210.4|46190.4|46210.4|46190.4|46210.4|46190.4|46207.9|46187.9|0
1646965040000|2022-03-11 02:17:20|46207.9|46187.9|46205.4|46185.4|46207.9|46187.9|46205.4|46185.4|4
1646965060000|2022-03-11 02:17:40|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|46202.9|46182.9|2
1646965070000|2022-03-11 02:17:50|46200.9|46180.9|46202.9|46182.9|46202.9|46182.9|46200.4|46180.4|0
1646965080000|2022-03-11 02:18:00|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|46200.4|46180.4|0
1646965090000|2022-03-11 02:18:10|46202.9|46182.9|46190.4|46170.4|46202.9|46182.9|46190.4|46170.4|3
1646965100000|2022-03-11 02:18:20|46187.9|46167.9|46190.4|46170.4|46190.4|46170.4|46187.9|46167.9|0
1646965110000|2022-03-11 02:18:30|46187.9|46167.9|46178.4|46158.4|46187.9|46167.9|46178.4|46158.4|0
1646965150000|2022-03-11 02:19:10|||||||||1
1646965160000|2022-03-11 02:19:20|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|46180.4|46160.4|1
1646965170000|2022-03-11 02:19:30|46178.4|46158.4|46175.4|46155.4|46178.4|46158.4|46175.4|46155.4|1
1646965180000|2022-03-11 02:19:40|46174.8|46154.8|46172.9|46152.9|46174.8|46154.8|46172.9|46152.9|1
1646965190000|2022-03-11 02:19:50|46175.4|46155.4|46173.4|46153.4|46175.4|46155.4|46173.4|46153.4|3
1646965200000|2022-03-11 02:20:00|46172.9|46152.9|46170.4|46150.4|46172.9|46152.9|46170.4|46150.4|0
1646965210000|2022-03-11 02:20:10|46168.4|46148.4|46168.4|46148.4|46168.4|46148.4|46168.4|46148.4|2
1646965220000|2022-03-11 02:20:20|46170.4|46150.4|46170.4|46150.4|46170.4|46150.4|46168.4|46148.4|1
1646965230000|2022-03-11 02:20:30|46168.4|46148.4|46170.4|46150.4|46170.4|46150.4|46167.9|46147.9|1
1646965240000|2022-03-11 02:20:40|46177.9|46157.9|46179.8|46159.8|46180.4|46160.4|46177.9|46157.9|2
1646965250000|2022-03-11 02:20:50|46181.8|46161.8|46172.3|46152.3|46181.8|46161.8|46172.3|46152.3|5
1646965260000|2022-03-11 02:21:00|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|46174.3|46154.3|0
1646965280000|2022-03-11 02:21:20|||||||||1
1646965290000|2022-03-11 02:21:30|46176.3|46156.3|46178.8|46158.8|46179.3|46159.3|46176.3|46156.3|1
1646965300000|2022-03-11 02:21:40|46179.3|46159.3|46174.3|46154.3|46179.3|46159.3|46174.3|46154.3|1
1646965330000|2022-03-11 02:22:10|46171.8|46151.8|46171.8|46151.8|46171.8|46151.8|46171.8|46151.8|2
1646965340000|2022-03-11 02:22:20|46169.3|46149.3|46169.3|46149.3|46171.8|46151.8|46169.3|46149.3|2
1646965370000|2022-03-11 02:22:50|46167.3|46147.3|46157.3|46137.3|46167.3|46147.3|46155.4|46135.4|1
1646965380000|2022-03-11 02:23:00|46154.8|46134.8|46154.3|46134.3|46156.8|46136.8|46154.3|46134.3|1
1646965390000|2022-03-11 02:23:10|46156.8|46136.8|46154.3|46134.3|46156.8|46136.8|46154.3|46134.3|1
1646965400000|2022-03-11 02:23:20|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|1
1646965410000|2022-03-11 02:23:30|46164.3|46144.3|46164.3|46144.3|46164.3|46144.3|46164.3|46144.3|4
1646965420000|2022-03-11 02:23:40|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|0
1646965430000|2022-03-11 02:23:50|46159.8|46139.8|46156.8|46136.8|46159.8|46139.8|46156.8|46136.8|0
1646965450000|2022-03-11 02:24:10|46154.8|46134.8|46144.3|46124.3|46154.8|46134.8|46144.3|46124.3|4
1646965460000|2022-03-11 02:24:20|46143.8|46123.8|46133.8|46113.8|46143.8|46123.8|46131.8|46111.8|7
1646965470000|2022-03-11 02:24:30|46134.3|46114.3|46134.3|46114.3|46136.8|46116.8|46134.3|46114.3|2
1646965480000|2022-03-11 02:24:40|46136.8|46116.8|46134.3|46114.3|46138.8|46118.8|46134.3|46114.3|1
1646965490000|2022-03-11 02:24:50|46136.8|46116.8|46139.3|46119.3|46139.3|46119.3|46134.3|46114.3|3
1646965500000|2022-03-11 02:25:00|46139.8|46119.8|46139.3|46119.3|46139.8|46119.8|46139.3|46119.3|3
1646965510000|2022-03-11 02:25:10|46141.8|46121.8|46139.3|46119.3|46141.8|46121.8|46139.3|46119.3|0
1646965520000|2022-03-11 02:25:20|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|46139.3|46119.3|0
1646965530000|2022-03-11 02:25:30|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|0
1646965540000|2022-03-11 02:25:40|46141.3|46121.3|46141.8|46121.8|46141.8|46121.8|46139.3|46119.3|0
1646965560000|2022-03-11 02:26:00|46141.3|46121.3|46139.3|46119.3|46141.8|46121.8|46139.3|46119.3|0
1646965570000|2022-03-11 02:26:10|46141.3|46121.3|46141.8|46121.8|46141.8|46121.8|46141.3|46121.3|0
1646965590000|2022-03-11 02:26:30|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|6
1646965600000|2022-03-11 02:26:40|46137.3|46117.3|46131.8|46111.8|46137.3|46117.3|46131.8|46111.8|1
1646965620000|2022-03-11 02:27:00|46129.8|46109.8|46129.3|46109.3|46131.8|46111.8|46129.3|46109.3|1
1646965630000|2022-03-11 02:27:10|46131.8|46111.8|46129.3|46109.3|46131.8|46111.8|46129.3|46109.3|3
1646965640000|2022-03-11 02:27:20|46131.8|46111.8|46134.3|46114.3|46134.3|46114.3|46131.8|46111.8|2
1646965650000|2022-03-11 02:27:30|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|46139.3|46119.3|1
1646965660000|2022-03-11 02:27:40|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|0
1646965680000|2022-03-11 02:28:00|46156.8|46136.8|46158.8|46138.8|46158.8|46138.8|46156.8|46136.8|3
1646965690000|2022-03-11 02:28:10|46159.8|46139.8|46157.8|46137.8|46164.3|46144.3|46157.8|46137.8|2
1646965700000|2022-03-11 02:28:20|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|0
1646965710000|2022-03-11 02:28:30|46161.3|46141.3|46159.3|46139.3|46161.3|46141.3|46159.3|46139.3|0
1646965730000|2022-03-11 02:28:50|46160.3|46140.3|46164.3|46144.3|46164.3|46144.3|46160.3|46140.3|0
1646965740000|2022-03-11 02:29:00|46166.3|46146.3|46171.8|46151.8|46179.3|46159.3|46166.3|46146.3|5
1646965760000|2022-03-11 02:29:20|46169.8|46149.8|46166.3|46146.3|46169.8|46149.8|46162.3|46142.3|0
1646965770000|2022-03-11 02:29:30|46166.8|46146.8|46167.3|46147.3|46167.3|46147.3|46166.8|46146.8|0
1646965780000|2022-03-11 02:29:40|46166.8|46146.8|46164.3|46144.3|46169.3|46149.3|46164.3|46144.3|1
1646965790000|2022-03-11 02:29:50|46166.3|46146.3|46162.3|46142.3|46166.3|46146.3|46162.3|46142.3|0
1646965800000|2022-03-11 02:30:00|46161.8|46141.8|46157.3|46137.3|46161.8|46141.8|46157.3|46137.3|4
1646965810000|2022-03-11 02:30:10|46149.8|46129.8|46156.8|46136.8|46156.8|46136.8|46149.3|46129.3|9
1646965820000|2022-03-11 02:30:20|46159.3|46139.3|46156.8|46136.8|46159.3|46139.3|46156.8|46136.8|2
1646965830000|2022-03-11 02:30:30|46154.8|46134.8|46141.8|46121.8|46154.8|46134.8|46141.8|46121.8|8
1646965840000|2022-03-11 02:30:40|46139.8|46119.8|46131.8|46111.8|46139.8|46119.8|46129.3|46109.3|10
1646965850000|2022-03-11 02:30:50|46136.3|46116.3|46141.8|46121.8|46141.8|46121.8|46136.3|46116.3|1
1646965860000|2022-03-11 02:31:00|46150.8|46130.8|46144.3|46124.3|46150.8|46130.8|46144.3|46124.3|8
1646965870000|2022-03-11 02:31:10|46137.3|46117.3|46129.3|46109.3|46137.3|46117.3|46129.3|46109.3|3
1646965880000|2022-03-11 02:31:20|46131.8|46111.8|46134.8|46114.8|46134.8|46114.8|46131.8|46111.8|4
1646965890000|2022-03-11 02:31:30|46141.8|46121.8|46141.8|46121.8|46144.3|46124.3|46141.8|46121.8|2
1646965900000|2022-03-11 02:31:40|46144.3|46124.3|46141.8|46121.8|46144.3|46124.3|46141.8|46121.8|1
1646965910000|2022-03-11 02:31:50|46146.8|46126.8|46141.8|46121.8|46146.8|46126.8|46141.8|46121.8|0
1646965930000|2022-03-11 02:32:10|46142.3|46122.3|46144.3|46124.3|46144.3|46124.3|46142.3|46122.3|1
1646965940000|2022-03-11 02:32:20|46142.3|46122.3|46144.3|46124.3|46144.3|46124.3|46141.8|46121.8|3
1646965950000|2022-03-11 02:32:30|46142.3|46122.3|46144.3|46124.3|46144.3|46124.3|46141.8|46121.8|0
1646965970000|2022-03-11 02:32:50|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|46141.8|46121.8|1
1646965980000|2022-03-11 02:33:00|46139.8|46119.8|46141.8|46121.8|46141.8|46121.8|46139.3|46119.3|1
1646965990000|2022-03-11 02:33:10|46144.3|46124.3|46144.3|46124.3|46144.3|46124.3|46144.3|46124.3|3
1646966000000|2022-03-11 02:33:20|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|46149.3|46129.3|1
1646966010000|2022-03-11 02:33:30|46151.8|46131.8|46156.8|46136.8|46156.8|46136.8|46151.8|46131.8|0
1646966020000|2022-03-11 02:33:40|46158.8|46138.8|46161.8|46141.8|46161.8|46141.8|46158.8|46138.8|0
1646966030000|2022-03-11 02:33:50|46159.8|46139.8|46164.3|46144.3|46164.3|46144.3|46159.3|46139.3|0
1646966040000|2022-03-11 02:34:00|46162.3|46142.3|46159.3|46139.3|46162.3|46142.3|46159.3|46139.3|3
1646966050000|2022-03-11 02:34:10|46161.8|46141.8|46164.3|46144.3|46164.3|46144.3|46161.8|46141.8|0
1646966060000|2022-03-11 02:34:20|46163.8|46143.8|46164.3|46144.3|46164.3|46144.3|46160.7|46140.7|4
1646966070000|2022-03-11 02:34:30|46166.3|46146.3|46166.8|46146.8|46166.8|46146.8|46166.3|46146.3|0
1646966080000|2022-03-11 02:34:40|46169.3|46149.3|46169.3|46149.3|46169.3|46149.3|46166.8|46146.8|1
1646966090000|2022-03-11 02:34:50|46167.3|46147.3|46164.3|46144.3|46167.3|46147.3|46164.3|46144.3|0
1646966100000|2022-03-11 02:35:00|46162.3|46142.3|46159.8|46139.8|46162.3|46142.3|46159.8|46139.8|0
1646966110000|2022-03-11 02:35:10|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|46161.8|46141.8|1
1646966120000|2022-03-11 02:35:20|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|46159.3|46139.3|1
1646966140000|2022-03-11 02:35:40|46149.8|46129.8|46149.3|46129.3|46149.8|46129.8|46149.3|46129.3|2
1646966150000|2022-03-11 02:35:50|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|46146.8|46126.8|2
1646966160000|2022-03-11 02:36:00|||||||||2
1646966180000|2022-03-11 02:36:20|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|8
1646966190000|2022-03-11 02:36:30|46171.8|46151.8|46188.2|46168.2|46188.2|46168.2|46171.8|46151.8|4
1646966200000|2022-03-11 02:36:40|46186.3|46166.3|46194.8|46174.8|46194.8|46174.8|46186.3|46166.3|0
1646966210000|2022-03-11 02:36:50|46196.8|46176.8|46201.8|46181.8|46201.8|46181.8|46196.8|46176.8|1
1646966220000|2022-03-11 02:37:00|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|2
1646966230000|2022-03-11 02:37:10|46201.8|46181.8|46201.8|46181.8|46201.8|46181.8|46201.8|46181.8|1
1646966240000|2022-03-11 02:37:20|46204.3|46184.3|46206.8|46186.8|46206.8|46186.8|46204.3|46184.3|4
1646966250000|2022-03-11 02:37:30|46208.8|46188.8|46206.8|46186.8|46209.3|46189.3|46206.8|46186.8|2
1646966260000|2022-03-11 02:37:40|46204.3|46184.3|46204.3|46184.3|46204.3|46184.3|46204.3|46184.3|2
1646966270000|2022-03-11 02:37:50|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|2
1646966280000|2022-03-11 02:38:00|46204.3|46184.3|46206.8|46186.8|46206.8|46186.8|46204.3|46184.3|2
1646966290000|2022-03-11 02:38:10|46209.3|46189.3|46209.3|46189.3|46209.3|46189.3|46209.3|46189.3|0
1646966300000|2022-03-11 02:38:20|46217.7|46197.7|46216.3|46196.3|46218.2|46198.2|46213.8|46193.8|9
1646966310000|2022-03-11 02:38:30|46212.3|46192.3|46211.8|46191.8|46212.3|46192.3|46211.8|46191.8|3
1646966320000|2022-03-11 02:38:40|46209.8|46189.8|46207.3|46187.3|46209.8|46189.8|46205.9|46185.9|1
1646966330000|2022-03-11 02:38:50|46206.8|46186.8|46204.3|46184.3|46206.8|46186.8|46204.3|46184.3|0
1646966350000|2022-03-11 02:39:10|46201.8|46181.8|46199.3|46179.3|46201.8|46181.8|46199.3|46179.3|2
1646966380000|2022-03-11 02:39:40|46201.8|46181.8|46201.8|46181.8|46201.8|46181.8|46201.8|46181.8|0
1646966390000|2022-03-11 02:39:50|46204.3|46184.3|46206.8|46186.8|46206.8|46186.8|46204.3|46184.3|2
1646966400000|2022-03-11 02:40:00|||||||||1
1646966410000|2022-03-11 02:40:10|46204.3|46184.3|46204.3|46184.3|46204.3|46184.3|46204.3|46184.3|0
1646966440000|2022-03-11 02:40:40|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|2
1646966450000|2022-03-11 02:40:50|46204.3|46184.3|46206.8|46186.8|46206.8|46186.8|46204.3|46184.3|4
1646966460000|2022-03-11 02:41:00|46204.3|46184.3|46190.3|46170.3|46204.3|46184.3|46190.3|46170.3|6
1646966470000|2022-03-11 02:41:10|46201.3|46181.3|46197.3|46177.3|46201.3|46181.3|46197.3|46177.3|7
1646966480000|2022-03-11 02:41:20|46194.8|46174.8|46194.3|46174.3|46194.8|46174.8|46194.3|46174.3|6
1646966490000|2022-03-11 02:41:30|46196.3|46176.3|46196.8|46176.8|46196.8|46176.8|46196.3|46176.3|0
1646966500000|2022-03-11 02:41:40|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|46199.3|46179.3|0
1646966510000|2022-03-11 02:41:50|46195.3|46175.3|46192.3|46172.3|46195.3|46175.3|46192.3|46172.3|1
1646966520000|2022-03-11 02:42:00|46191.8|46171.8|46191.8|46171.8|46191.8|46171.8|46191.8|46171.8|0
1646966530000|2022-03-11 02:42:10|46186.8|46166.8|46179.3|46159.3|46186.8|46166.8|46179.3|46159.3|4
1646966540000|2022-03-11 02:42:20|46180.3|46160.3|46193.2|46173.2|46193.2|46173.2|46180.3|46160.3|3
1646966550000|2022-03-11 02:42:30|46193.8|46173.8|46189.3|46169.3|46193.8|46173.8|46189.3|46169.3|1
1646966560000|2022-03-11 02:42:40|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|0
1646966580000|2022-03-11 02:43:00|||||||||2
1646966590000|2022-03-11 02:43:10|46182.3|46162.3|46178.8|46158.8|46182.3|46162.3|46176.8|46156.8|2
1646966600000|2022-03-11 02:43:20|46179.3|46159.3|46181.8|46161.8|46181.8|46161.8|46179.3|46159.3|0
1646966610000|2022-03-11 02:43:30|46179.8|46159.8|46176.8|46156.8|46179.8|46159.8|46176.8|46156.8|1
1646966620000|2022-03-11 02:43:40|||||||||2
1646966630000|2022-03-11 02:43:50|46174.3|46154.3|46181.3|46161.3|46181.3|46161.3|46169.3|46149.3|10
1646966640000|2022-03-11 02:44:00|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|46184.3|46164.3|3
1646966650000|2022-03-11 02:44:10|46181.8|46161.8|46179.3|46159.3|46181.8|46161.8|46179.3|46159.3|2
1646966660000|2022-03-11 02:44:20|46177.3|46157.3|46174.3|46154.3|46177.3|46157.3|46174.3|46154.3|1
1646966670000|2022-03-11 02:44:30|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|46179.3|46159.3|1
1646966680000|2022-03-11 02:44:40|46181.8|46161.8|46183.8|46163.8|46183.8|46163.8|46179.3|46159.3|4
1646966690000|2022-03-11 02:44:50|46184.3|46164.3|46193.8|46173.8|46193.8|46173.8|46184.3|46164.3|1
1646966700000|2022-03-11 02:45:00|46191.8|46171.8|46193.8|46173.8|46193.8|46173.8|46191.3|46171.3|0
1646966710000|2022-03-11 02:45:10|46191.8|46171.8|46194.3|46174.3|46194.3|46174.3|46191.3|46171.3|0
1646966740000|2022-03-11 02:45:40|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|46194.8|46174.8|0
1646966760000|2022-03-11 02:46:00|46196.8|46176.8|46201.8|46181.8|46201.8|46181.8|46196.8|46176.8|4
1646966770000|2022-03-11 02:46:10|46202.8|46182.8|46206.8|46186.8|46206.8|46186.8|46202.8|46182.8|3
1646966780000|2022-03-11 02:46:20|46208.8|46188.8|46209.3|46189.3|46209.3|46189.3|46208.8|46188.8|1
1646966790000|2022-03-11 02:46:30|||||||||2
1646966800000|2022-03-11 02:46:40|||||||||1
1646966810000|2022-03-11 02:46:50|46213.2|46193.2|46224.3|46204.3|46224.3|46204.3|46213.2|46193.2|3
1646966830000|2022-03-11 02:47:10|||||||||1
1646966850000|2022-03-11 02:47:30|46222.3|46202.3|46222.3|46202.3|46222.3|46202.3|46222.3|46202.3|2
1646966860000|2022-03-11 02:47:40|46224.3|46204.3|46206.8|46186.8|46224.3|46204.3|46206.8|46186.8|9
1646966870000|2022-03-11 02:47:50|46206.3|46186.3|46204.3|46184.3|46206.3|46186.3|46204.3|46184.3|3
1646966880000|2022-03-11 02:48:00|46210.2|46190.2|46219.3|46199.3|46219.3|46199.3|46210.2|46190.2|4
1646966890000|2022-03-11 02:48:10|46217.3|46197.3|46219.3|46199.3|46219.3|46199.3|46217.3|46197.3|2
1646966900000|2022-03-11 02:48:20|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|1
1646966980000|2022-03-11 02:49:40|46212.3|46192.3|46213.2|46193.2|46213.2|46193.2|46209.3|46189.3|4
1646966990000|2022-03-11 02:49:50|46214.3|46194.3|46221.8|46201.8|46221.8|46201.8|46214.3|46194.3|11
1646967000000|2022-03-11 02:50:00|46223.8|46203.8|46224.3|46204.3|46224.3|46204.3|46223.8|46203.8|0
1646967010000|2022-03-11 02:50:10|46221.8|46201.8|46221.8|46201.8|46221.8|46201.8|46221.8|46201.8|0
1646967020000|2022-03-11 02:50:20|46222.3|46202.3|46219.3|46199.3|46224.3|46204.3|46219.3|46199.3|5
1646967030000|2022-03-11 02:50:30|46218.2|46198.2|46211.3|46191.3|46218.2|46198.2|46209.3|46189.3|3
1646967040000|2022-03-11 02:50:40|46209.3|46189.3|46211.8|46191.8|46211.8|46191.8|46209.3|46189.3|2
1646967050000|2022-03-11 02:50:50|46213.8|46193.8|46214.3|46194.3|46214.3|46194.3|46213.8|46193.8|0
1646967060000|2022-03-11 02:51:00|46211.8|46191.8|46209.3|46189.3|46211.8|46191.8|46209.3|46189.3|3
1646967080000|2022-03-11 02:51:20|46211.8|46191.8|46219.3|46199.3|46219.3|46199.3|46211.8|46191.8|3
1646967100000|2022-03-11 02:51:40|46217.3|46197.3|46216.8|46196.8|46217.3|46197.3|46214.3|46194.3|0
1646967120000|2022-03-11 02:52:00|||||||||2
1646967130000|2022-03-11 02:52:10|||||||||2
1646967140000|2022-03-11 02:52:20|46217.3|46197.3|46217.3|46197.3|46217.3|46197.3|46217.3|46197.3|0
1646967150000|2022-03-11 02:52:30|46221.3|46201.3|46221.8|46201.8|46221.8|46201.8|46221.3|46201.3|1
1646967160000|2022-03-11 02:52:40|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|46219.8|46199.8|0
1646967210000|2022-03-11 02:53:30|46218.8|46198.8|46214.3|46194.3|46218.8|46198.8|46209.8|46189.8|7
1646967220000|2022-03-11 02:53:40|46216.3|46196.3|46216.3|46196.3|46216.3|46196.3|46216.3|46196.3|1
1646967230000|2022-03-11 02:53:50|46213.8|46193.8|46213.8|46193.8|46213.8|46193.8|46213.8|46193.8|1
1646967240000|2022-03-11 02:54:00|46214.3|46194.3|46229.3|46209.3|46234.3|46214.3|46214.3|46194.3|10
1646967250000|2022-03-11 02:54:10|46231.8|46211.8|46231.8|46211.8|46231.8|46211.8|46231.8|46211.8|0
1646967260000|2022-03-11 02:54:20|46232.3|46212.3|46236.8|46216.8|46236.8|46216.8|46232.3|46212.3|2
1646967270000|2022-03-11 02:54:30|46246.3|46226.3|46249.8|46229.8|46251.8|46231.8|46246.3|46226.3|7
1646967280000|2022-03-11 02:54:40|46249.3|46229.3|46254.3|46234.3|46256.8|46236.8|46249.3|46229.3|8
1646967290000|2022-03-11 02:54:50|46251.8|46231.8|46246.8|46226.8|46251.8|46231.8|46246.8|46226.8|0
1646967310000|2022-03-11 02:55:10|46244.3|46224.3|46246.8|46226.8|46246.8|46226.8|46244.3|46224.3|0
1646967340000|2022-03-11 02:55:40|46244.8|46224.8|46241.8|46221.8|46244.8|46224.8|46241.8|46221.8|2
1646967350000|2022-03-11 02:55:50|46239.3|46219.3|46229.3|46209.3|46239.3|46219.3|46229.3|46209.3|2
1646967360000|2022-03-11 02:56:00|46226.8|46206.8|46222.8|46202.8|46226.8|46206.8|46222.3|46202.3|6
1646967370000|2022-03-11 02:56:10|46220.8|46200.8|46236.8|46216.8|46236.8|46216.8|46220.8|46200.8|10
1646967390000|2022-03-11 02:56:30|46234.3|46214.3|46234.3|46214.3|46234.3|46214.3|46234.3|46214.3|0
1646967410000|2022-03-11 02:56:50|46240.7|46220.7|46248.8|46228.8|46248.8|46228.8|46240.7|46220.7|13
1646967420000|2022-03-11 02:57:00|46246.8|46226.8|46226.8|46206.8|46246.8|46226.8|46226.8|46206.8|12
1646967430000|2022-03-11 02:57:10|46224.8|46204.8|46224.3|46204.3|46224.8|46204.8|46224.3|46204.3|1
1646967470000|2022-03-11 02:57:50|46215.3|46195.3|46215.3|46195.3|46215.3|46195.3|46215.3|46195.3|5
1646967500000|2022-03-11 02:58:20|46211.8|46191.8|46211.8|46191.8|46211.8|46191.8|46204.3|46184.3|10
1646967520000|2022-03-11 02:58:40|46214.3|46194.3|46216.8|46196.8|46216.8|46196.8|46212.3|46192.3|1
1646967530000|2022-03-11 02:58:50|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|46214.3|46194.3|0
1646967550000|2022-03-11 02:59:10|46216.2|46196.2|46216.2|46196.2|46216.2|46196.2|46216.2|46196.2|2
1646967560000|2022-03-11 02:59:20|46218.2|46198.2|46218.7|46198.7|46218.7|46198.7|46218.2|46198.2|0
1646967570000|2022-03-11 02:59:30|46221.2|46201.2|46229.8|46209.8|46232.3|46212.3|46221.2|46201.2|7
1646967580000|2022-03-11 02:59:40|46229.3|46209.3|46231.8|46211.8|46232.3|46212.3|46229.3|46209.3|6
1646967590000|2022-03-11 02:59:50|46232.3|46212.3|46238.7|46218.7|46238.7|46218.7|46229.3|46209.3|2
1646967600000|2022-03-11 03:00:00|46243.2|46223.2|46248.7|46228.7|46248.7|46228.7|46243.2|46223.2|6
1646967610000|2022-03-11 03:00:10|46249.3|46229.3|46246.8|46226.8|46249.3|46229.3|46246.8|46226.8|1
1646967660000|2022-03-11 03:01:00|46239.3|46219.3|46238.7|46218.7|46239.3|46219.3|46238.7|46218.7|5
1646967680000|2022-03-11 03:01:20|46236.2|46216.2|46234.3|46214.3|46236.2|46216.2|46234.3|46214.3|2
1646967690000|2022-03-11 03:01:30|46236.2|46216.2|46239.3|46219.3|46239.3|46219.3|46236.2|46216.2|4
1646967720000|2022-03-11 03:02:00|46241.2|46221.2|46246.8|46226.8|46246.8|46226.8|46241.2|46221.2|7
1646967730000|2022-03-11 03:02:10|46251.8|46231.8|46251.8|46231.8|46251.8|46231.8|46251.8|46231.8|1
1646967740000|2022-03-11 03:02:20|46252.8|46232.8|46259.3|46239.3|46259.3|46239.3|46252.8|46232.8|3
1646967750000|2022-03-11 03:02:30|46263.2|46243.2|46259.3|46239.3|46263.2|46243.2|46259.3|46239.3|11
1646967770000|2022-03-11 03:02:50|46261.2|46241.2|46263.7|46243.7|46263.7|46243.7|46261.2|46241.2|2
1646967780000|2022-03-11 03:03:00|46261.8|46241.8|46263.7|46243.7|46266.2|46246.2|46261.8|46241.8|3
1646967790000|2022-03-11 03:03:10|46264.3|46244.3|46263.7|46243.7|46264.8|46244.8|46263.7|46243.7|6
1646967800000|2022-03-11 03:03:20|46261.2|46241.2|46261.2|46241.2|46261.2|46241.2|46261.2|46241.2|0
1646967810000|2022-03-11 03:03:30|46259.3|46239.3|46256.2|46236.2|46259.3|46239.3|46256.2|46236.2|0
1646967820000|2022-03-11 03:03:40|46251.2|46231.2|46241.2|46221.2|46251.2|46231.2|46241.2|46221.2|1
1646967830000|2022-03-11 03:03:50|46239.3|46219.3|46251.8|46231.8|46251.8|46231.8|46239.3|46219.3|3
1646967840000|2022-03-11 03:04:00|46253.7|46233.7|46253.7|46233.7|46256.2|46236.2|46249.3|46229.3|5
1646967870000|2022-03-11 03:04:30|46258.2|46238.2|46251.8|46231.8|46258.2|46238.2|46251.8|46231.8|1
1646967880000|2022-03-11 03:04:40|46249.8|46229.8|46248.7|46228.7|46249.8|46229.8|46246.8|46226.8|2
1646967890000|2022-03-11 03:04:50|46251.2|46231.2|46248.7|46228.7|46251.2|46231.2|46248.7|46228.7|1
1646967910000|2022-03-11 03:05:10|46246.2|46226.2|46246.2|46226.2|46246.2|46226.2|46246.2|46226.2|1
1646967920000|2022-03-11 03:05:20|46244.3|46224.3|46233.7|46213.7|46244.3|46224.3|46233.7|46213.7|5
1646967940000|2022-03-11 03:05:40|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|0
1646967960000|2022-03-11 03:06:00|46228.7|46208.7|46228.7|46208.7|46228.7|46208.7|46228.7|46208.7|0
1646967970000|2022-03-11 03:06:10|46226.2|46206.2|46218.7|46198.7|46226.2|46206.2|46218.7|46198.7|3
1646967980000|2022-03-11 03:06:20|46214.3|46194.3|46213.7|46193.7|46214.3|46194.3|46213.7|46193.7|0
1646967990000|2022-03-11 03:06:30|46211.2|46191.2|46203.7|46183.7|46211.2|46191.2|46201.8|46181.8|3
1646968000000|2022-03-11 03:06:40|46203.2|46183.2|46206.2|46186.2|46206.2|46186.2|46203.2|46183.2|2
1646968010000|2022-03-11 03:06:50|46203.7|46183.7|46201.2|46181.2|46203.7|46183.7|46201.2|46181.2|1
1646968020000|2022-03-11 03:07:00|46201.8|46181.8|46208.7|46188.7|46208.7|46188.7|46201.8|46181.8|5
1646968030000|2022-03-11 03:07:10|46210.7|46190.7|46213.7|46193.7|46218.7|46198.7|46210.7|46190.7|3
1646968040000|2022-03-11 03:07:20|46211.2|46191.2|46208.7|46188.7|46211.2|46191.2|46208.7|46188.7|0
1646968050000|2022-03-11 03:07:30|46209.3|46189.3|46211.8|46191.8|46211.8|46191.8|46209.3|46189.3|1
1646968060000|2022-03-11 03:07:40|46208.7|46188.7|46206.2|46186.2|46208.7|46188.7|46206.2|46186.2|1
1646968070000|2022-03-11 03:07:50|46204.3|46184.3|46206.2|46186.2|46208.7|46188.7|46204.3|46184.3|1
1646968080000|2022-03-11 03:08:00|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|0
1646968090000|2022-03-11 03:08:10|46203.7|46183.7|46203.7|46183.7|46203.7|46183.7|46203.7|46183.7|1
1646968100000|2022-03-11 03:08:20|46201.2|46181.2|46188.7|46168.7|46201.2|46181.2|46188.7|46168.7|6
1646968110000|2022-03-11 03:08:30|46186.2|46166.2|46189.3|46169.3|46189.3|46169.3|46183.7|46163.7|3
1646968120000|2022-03-11 03:08:40|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|0
1646968140000|2022-03-11 03:09:00|46190.7|46170.7|46173.7|46153.7|46191.2|46171.2|46173.7|46153.7|10
1646968150000|2022-03-11 03:09:10|46177.7|46157.7|46179.3|46159.3|46179.3|46159.3|46176.2|46156.2|4
1646968160000|2022-03-11 03:09:20|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|2
1646968170000|2022-03-11 03:09:30|46176.8|46156.8|46171.2|46151.2|46176.8|46156.8|46171.2|46151.2|4
1646968190000|2022-03-11 03:09:50|46168.7|46148.7|46173.7|46153.7|46173.7|46153.7|46168.7|46148.7|1
1646968200000|2022-03-11 03:10:00|46171.2|46151.2|46168.7|46148.7|46171.2|46151.2|46168.7|46148.7|1
1646968210000|2022-03-11 03:10:10|46166.2|46146.2|46168.7|46148.7|46168.7|46148.7|46166.2|46146.2|3
1646968220000|2022-03-11 03:10:20|46166.2|46146.2|46163.7|46143.7|46166.2|46146.2|46163.7|46143.7|6
1646968230000|2022-03-11 03:10:30|46166.2|46146.2|46168.7|46148.7|46168.7|46148.7|46166.2|46146.2|1
1646968240000|2022-03-11 03:10:40|46171.2|46151.2|46164.3|46144.3|46171.2|46151.2|46164.3|46144.3|1
1646968250000|2022-03-11 03:10:50|46161.8|46141.8|46175.7|46155.7|46175.7|46155.7|46161.2|46141.2|5
1646968260000|2022-03-11 03:11:00|46177.2|46157.2|46177.7|46157.7|46177.7|46157.7|46177.2|46157.2|2
1646968270000|2022-03-11 03:11:10|46182.7|46162.7|46201.2|46181.2|46201.2|46181.2|46182.7|46162.7|4
1646968280000|2022-03-11 03:11:20|46203.2|46183.2|46206.2|46186.2|46206.2|46186.2|46203.2|46183.2|0
1646968290000|2022-03-11 03:11:30|46204.3|46184.3|46203.7|46183.7|46204.3|46184.3|46203.7|46183.7|2
1646968310000|2022-03-11 03:11:50|46196.8|46176.8|46196.8|46176.8|46196.8|46176.8|46196.8|46176.8|1
1646968320000|2022-03-11 03:12:00|46194.8|46174.8|46195.7|46175.7|46198.7|46178.7|46194.8|46174.8|5
1646968340000|2022-03-11 03:12:20|46191.8|46171.8|46191.2|46171.2|46191.8|46171.8|46191.2|46171.2|0
1646968350000|2022-03-11 03:12:30|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|2
1646968360000|2022-03-11 03:12:40|46191.2|46171.2|46188.7|46168.7|46191.2|46171.2|46188.7|46168.7|2
1646968380000|2022-03-11 03:13:00|46190.7|46170.7|46188.7|46168.7|46191.2|46171.2|46188.7|46168.7|3
1646968390000|2022-03-11 03:13:10|46186.8|46166.8|46186.2|46166.2|46186.8|46166.8|46186.2|46166.2|1
1646968410000|2022-03-11 03:13:30|46183.7|46163.7|46180.7|46160.7|46183.7|46163.7|46178.7|46158.7|5
1646968420000|2022-03-11 03:13:40|46181.2|46161.2|46178.7|46158.7|46183.7|46163.7|46178.7|46158.7|1
1646968430000|2022-03-11 03:13:50|46181.2|46161.2|46179.3|46159.3|46181.2|46161.2|46179.3|46159.3|1
1646968440000|2022-03-11 03:14:00|46178.7|46158.7|46168.7|46148.7|46178.7|46158.7|46168.7|46148.7|8
1646968450000|2022-03-11 03:14:10|46173.7|46153.7|46176.2|46156.2|46181.8|46161.8|46173.7|46153.7|10
1646968460000|2022-03-11 03:14:20|46174.3|46154.3|46163.7|46143.7|46174.3|46154.3|46161.2|46141.2|3
1646968470000|2022-03-11 03:14:30|46161.2|46141.2|46163.7|46143.7|46163.7|46143.7|46161.2|46141.2|1
1646968480000|2022-03-11 03:14:40|46175.7|46155.7|46178.7|46158.7|46178.7|46158.7|46175.7|46155.7|3
1646968490000|2022-03-11 03:14:50|46176.2|46156.2|46191.8|46171.8|46193.7|46173.7|46173.7|46153.7|5
1646968500000|2022-03-11 03:15:00|46193.7|46173.7|46203.7|46183.7|46206.2|46186.2|46193.7|46173.7|8
1646968510000|2022-03-11 03:15:10|46201.8|46181.8|46196.2|46176.2|46201.8|46181.8|46196.2|46176.2|3
1646968530000|2022-03-11 03:15:30|46194.3|46174.3|46201.2|46181.2|46201.2|46181.2|46193.7|46173.7|10
1646968540000|2022-03-11 03:15:40|46203.2|46183.2|46206.2|46186.2|46206.2|46186.2|46203.2|46183.2|2
1646968550000|2022-03-11 03:15:50|46203.7|46183.7|46203.7|46183.7|46203.7|46183.7|46198.7|46178.7|5
1646968560000|2022-03-11 03:16:00|46196.8|46176.8|46191.8|46171.8|46196.8|46176.8|46191.8|46171.8|6
1646968570000|2022-03-11 03:16:10|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|5
1646968590000|2022-03-11 03:16:30|46194.3|46174.3|46196.2|46176.2|46196.2|46176.2|46194.3|46174.3|3
1646968600000|2022-03-11 03:16:40|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|1
1646968620000|2022-03-11 03:17:00|46191.8|46171.8|46191.2|46171.2|46191.8|46171.8|46188.7|46168.7|6
1646968630000|2022-03-11 03:17:10|46188.7|46168.7|46203.7|46183.7|46208.7|46188.7|46188.7|46168.7|4
1646968650000|2022-03-11 03:17:30|46201.8|46181.8|46203.7|46183.7|46203.7|46183.7|46201.2|46181.2|1
1646968660000|2022-03-11 03:17:40|46206.2|46186.2|46206.2|46186.2|46206.2|46186.2|46206.2|46186.2|1
1646968680000|2022-03-11 03:18:00|46204.3|46184.3|46210.7|46190.7|46210.7|46190.7|46203.7|46183.7|4
1646968690000|2022-03-11 03:18:10|46213.2|46193.2|46216.2|46196.2|46216.2|46196.2|46213.2|46193.2|0
1646968710000|2022-03-11 03:18:30|46214.3|46194.3|46211.2|46191.2|46214.3|46194.3|46211.2|46191.2|1
1646968720000|2022-03-11 03:18:40|||||||||1
1646968730000|2022-03-11 03:18:50|46213.7|46193.7|46215.7|46195.7|46215.7|46195.7|46213.7|46193.7|0
1646968740000|2022-03-11 03:19:00|46218.7|46198.7|46216.8|46196.8|46218.7|46198.7|46216.8|46196.8|0
1646968750000|2022-03-11 03:19:10|46220.7|46200.7|46225.7|46205.7|46225.7|46205.7|46218.7|46198.7|4
1646968760000|2022-03-11 03:19:20|46226.2|46206.2|46223.7|46203.7|46226.2|46206.2|46223.7|46203.7|0
1646968770000|2022-03-11 03:19:30|||||||||2
1646968780000|2022-03-11 03:19:40|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|2
1646968800000|2022-03-11 03:20:00|46231.8|46211.8|46228.7|46208.7|46231.8|46211.8|46226.2|46206.2|3
1646968820000|2022-03-11 03:20:20|||||||||1
1646968830000|2022-03-11 03:20:30|||||||||1
1646968840000|2022-03-11 03:20:40|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|0
1646968860000|2022-03-11 03:21:00|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|46233.7|46213.7|0
1646968870000|2022-03-11 03:21:10|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|0
1646968880000|2022-03-11 03:21:20|46228.7|46208.7|46228.7|46208.7|46228.7|46208.7|46228.7|46208.7|0
1646968890000|2022-03-11 03:21:30|46226.2|46206.2|46226.2|46206.2|46226.2|46206.2|46226.2|46206.2|1
1646968900000|2022-03-11 03:21:40|46228.2|46208.2|46228.7|46208.7|46230.7|46210.7|46228.2|46208.2|0
1646968920000|2022-03-11 03:22:00|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|3
1646968930000|2022-03-11 03:22:10|46235.7|46215.7|46233.7|46213.7|46238.2|46218.2|46233.7|46213.7|8
1646968970000|2022-03-11 03:22:50|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|46231.2|46211.2|1
1646968980000|2022-03-11 03:23:00|46229.3|46209.3|46223.7|46203.7|46229.3|46209.3|46223.7|46203.7|5
1646969000000|2022-03-11 03:23:20|46221.2|46201.2|46223.7|46203.7|46223.7|46203.7|46221.2|46201.2|1
1646969020000|2022-03-11 03:23:40|46221.8|46201.8|46216.2|46196.2|46221.8|46201.8|46216.2|46196.2|1
1646969030000|2022-03-11 03:23:50|46214.3|46194.3|46213.7|46193.7|46214.3|46194.3|46213.7|46193.7|1
1646969040000|2022-03-11 03:24:00|46211.2|46191.2|46211.2|46191.2|46211.2|46191.2|46211.2|46191.2|0
1646969050000|2022-03-11 03:24:10|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|1
1646969060000|2022-03-11 03:24:20|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|2
1646969070000|2022-03-11 03:24:30|46200.7|46180.7|46195.2|46175.2|46200.7|46180.7|46195.2|46175.2|7
1646969080000|2022-03-11 03:24:40|46187.7|46167.7|46200.2|46180.2|46200.2|46180.2|46187.7|46167.7|7
1646969100000|2022-03-11 03:25:00|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|1
1646969110000|2022-03-11 03:25:10|46227.1|46207.1|46228.2|46208.2|46228.2|46208.2|46221.2|46201.2|7
1646969120000|2022-03-11 03:25:20|46230.7|46210.7|46227.7|46207.7|46232.7|46212.7|46227.7|46207.7|4
1646969130000|2022-03-11 03:25:30|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|0
1646969140000|2022-03-11 03:25:40|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|0
1646969150000|2022-03-11 03:25:50|46217.7|46197.7|46222.1|46202.1|46222.1|46202.1|46217.7|46197.7|3
1646969160000|2022-03-11 03:26:00|46222.7|46202.7|46232.7|46212.7|46232.7|46212.7|46222.7|46202.7|1
1646969180000|2022-03-11 03:26:20|46230.7|46210.7|46230.2|46210.2|46230.7|46210.7|46230.2|46210.2|0
1646969190000|2022-03-11 03:26:30|46227.7|46207.7|46232.7|46212.7|46232.7|46212.7|46225.2|46205.2|8
1646969200000|2022-03-11 03:26:40|46230.7|46210.7|46225.2|46205.2|46230.7|46210.7|46225.2|46205.2|3
1646969220000|2022-03-11 03:27:00|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|0
1646969230000|2022-03-11 03:27:10|46225.2|46205.2|46220.2|46200.2|46225.2|46205.2|46220.2|46200.2|1
1646969240000|2022-03-11 03:27:20|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|46220.2|46200.2|0
1646969260000|2022-03-11 03:27:40|46220.2|46200.2|46217.7|46197.7|46220.2|46200.2|46217.7|46197.7|2
1646969270000|2022-03-11 03:27:50|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|0
1646969280000|2022-03-11 03:28:00|46222.1|46202.1|46222.7|46202.7|46222.7|46202.7|46222.1|46202.1|0
1646969290000|2022-03-11 03:28:10|||||||||1
1646969300000|2022-03-11 03:28:20|46224.6|46204.6|46232.7|46212.7|46232.7|46212.7|46224.6|46204.6|5
1646969310000|2022-03-11 03:28:30|46232.1|46212.1|46227.7|46207.7|46232.1|46212.1|46227.7|46207.7|0
1646969320000|2022-03-11 03:28:40|46222.7|46202.7|46220.2|46200.2|46222.7|46202.7|46220.2|46200.2|1
1646969330000|2022-03-11 03:28:50|46222.1|46202.1|46220.2|46200.2|46222.1|46202.1|46220.2|46200.2|0
1646969340000|2022-03-11 03:29:00|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|46222.7|46202.7|0
1646969350000|2022-03-11 03:29:10|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|46225.2|46205.2|3
1646969360000|2022-03-11 03:29:20|46230.2|46210.2|46230.2|46210.2|46230.2|46210.2|46230.2|46210.2|5
1646969390000|2022-03-11 03:29:50|46232.1|46212.1|46232.7|46212.7|46232.7|46212.7|46232.1|46212.1|0
1646969400000|2022-03-11 03:30:00|46230.7|46210.7|46222.7|46202.7|46232.7|46212.7|46222.7|46202.7|0
1646969410000|2022-03-11 03:30:10|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|0
1646969420000|2022-03-11 03:30:20|46222.1|46202.1|46206.2|46186.2|46222.7|46202.7|46206.2|46186.2|5
1646969430000|2022-03-11 03:30:30|46195.2|46175.2|46195.2|46175.2|46197.7|46177.7|46195.2|46175.2|6
1646969440000|2022-03-11 03:30:40|46192.7|46172.7|46195.2|46175.2|46195.2|46175.2|46192.7|46172.7|1
1646969450000|2022-03-11 03:30:50|46197.7|46177.7|46192.7|46172.7|46197.7|46177.7|46192.7|46172.7|1
1646969460000|2022-03-11 03:31:00|46190.2|46170.2|46182.7|46162.7|46190.2|46170.2|46182.7|46162.7|1
1646969470000|2022-03-11 03:31:10|46184.6|46164.6|46184.6|46164.6|46185.2|46165.2|46182.7|46162.7|1
1646969480000|2022-03-11 03:31:20|46185.2|46165.2|46185.2|46165.2|46185.2|46165.2|46185.2|46165.2|0
1646969490000|2022-03-11 03:31:30|46182.7|46162.7|46170.2|46150.2|46182.7|46162.7|46170.2|46150.2|1
1646969500000|2022-03-11 03:31:40|46172.7|46152.7|46167.7|46147.7|46172.7|46152.7|46167.7|46147.7|1
1646969510000|2022-03-11 03:31:50|46165.7|46145.7|46165.2|46145.2|46165.7|46145.7|46165.2|46145.2|1
1646969520000|2022-03-11 03:32:00|46169.1|46149.1|46175.2|46155.2|46175.2|46155.2|46169.1|46149.1|4
1646969530000|2022-03-11 03:32:10|46172.7|46152.7|46175.2|46155.2|46175.2|46155.2|46172.7|46152.7|1
1646969540000|2022-03-11 03:32:20|46177.7|46157.7|46180.2|46160.2|46180.2|46160.2|46177.7|46157.7|3
1646969550000|2022-03-11 03:32:30|46182.1|46162.1|46195.2|46175.2|46195.2|46175.2|46182.1|46162.1|1
1646969560000|2022-03-11 03:32:40|46192.7|46172.7|46190.2|46170.2|46192.7|46172.7|46186.2|46166.2|0
1646969570000|2022-03-11 03:32:50|46192.1|46172.1|46190.2|46170.2|46192.7|46172.7|46190.2|46170.2|0
1646969580000|2022-03-11 03:33:00|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|0
1646969600000|2022-03-11 03:33:20|46189.6|46169.6|46187.7|46167.7|46190.2|46170.2|46187.7|46167.7|0
1646969610000|2022-03-11 03:33:30|46189.6|46169.6|46185.7|46165.7|46190.2|46170.2|46185.7|46165.7|1
1646969620000|2022-03-11 03:33:40|46185.2|46165.2|46180.2|46160.2|46185.2|46165.2|46178.7|46158.7|1
1646969640000|2022-03-11 03:34:00|46182.1|46162.1|46200.2|46180.2|46200.2|46180.2|46182.1|46162.1|2
1646969670000|2022-03-11 03:34:30|46198.2|46178.2|46198.2|46178.2|46198.2|46178.2|46198.2|46178.2|0
1646969680000|2022-03-11 03:34:40|46199.6|46179.6|46200.2|46180.2|46200.2|46180.2|46199.6|46179.6|0
1646969690000|2022-03-11 03:34:50|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|46202.7|46182.7|0
1646969700000|2022-03-11 03:35:00|46200.7|46180.7|46197.7|46177.7|46200.7|46180.7|46197.7|46177.7|2
1646969710000|2022-03-11 03:35:10|46192.7|46172.7|46197.7|46177.7|46197.7|46177.7|46192.7|46172.7|2
1646969720000|2022-03-11 03:35:20|46199.6|46179.6|46193.7|46173.7|46199.6|46179.6|46193.7|46173.7|1
1646969730000|2022-03-11 03:35:30|46193.2|46173.2|46187.3|46167.3|46193.2|46173.2|46187.3|46167.3|1
1646969740000|2022-03-11 03:35:40|46183.7|46163.7|46185.7|46165.7|46185.7|46165.7|46183.7|46163.7|0
1646969750000|2022-03-11 03:35:50|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646969760000|2022-03-11 03:36:00|46181.7|46161.7|46177.3|46157.3|46181.7|46161.7|46177.3|46157.3|2
1646969770000|2022-03-11 03:36:10|46175.3|46155.3|46186.2|46166.2|46186.2|46166.2|46174.8|46154.8|6
1646969780000|2022-03-11 03:36:20|46181.7|46161.7|46179.2|46159.2|46181.7|46161.7|46177.3|46157.3|0
1646969790000|2022-03-11 03:36:30|46177.3|46157.3|46174.8|46154.8|46177.3|46157.3|46174.8|46154.8|1
1646969800000|2022-03-11 03:36:40|46176.7|46156.7|46177.3|46157.3|46177.3|46157.3|46176.7|46156.7|0
1646969810000|2022-03-11 03:36:50|46179.2|46159.2|46174.8|46154.8|46179.2|46159.2|46174.8|46154.8|0
1646969820000|2022-03-11 03:37:00|46172.8|46152.8|46172.3|46152.3|46172.8|46152.8|46172.3|46152.3|1
1646969830000|2022-03-11 03:37:10|46170.3|46150.3|46169.8|46149.8|46170.3|46150.3|46169.8|46149.8|1
1646969850000|2022-03-11 03:37:30|46170.3|46150.3|46166.7|46146.7|46172.3|46152.3|46166.7|46146.7|3
1646969860000|2022-03-11 03:37:40|46164.8|46144.8|46169.8|46149.8|46172.3|46152.3|46159.8|46139.8|4
1646969870000|2022-03-11 03:37:50|46165.8|46145.8|46164.8|46144.8|46167.3|46147.3|46164.8|46144.8|1
1646969880000|2022-03-11 03:38:00|46164.2|46144.2|46160.3|46140.3|46164.2|46144.2|46160.3|46140.3|1
1646969890000|2022-03-11 03:38:10|46162.3|46142.3|46172.3|46152.3|46172.3|46152.3|46162.3|46142.3|0
1646969900000|2022-03-11 03:38:20|46171.7|46151.7|46167.3|46147.3|46171.7|46151.7|46167.3|46147.3|2
1646969910000|2022-03-11 03:38:30|46166.7|46146.7|46167.3|46147.3|46169.8|46149.8|46166.7|46146.7|1
1646969920000|2022-03-11 03:38:40|46169.2|46149.2|46164.8|46144.8|46172.3|46152.3|46164.8|46144.8|1
1646969940000|2022-03-11 03:39:00|46162.3|46142.3|46164.8|46144.8|46167.3|46147.3|46162.3|46142.3|1
1646969950000|2022-03-11 03:39:10|46167.3|46147.3|46169.8|46149.8|46171.7|46151.7|46167.3|46147.3|1
1646969960000|2022-03-11 03:39:20|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|46164.8|46144.8|1
1646969970000|2022-03-11 03:39:30|46166.7|46146.7|46162.3|46142.3|46166.7|46146.7|46162.3|46142.3|0
1646969980000|2022-03-11 03:39:40|46164.8|46144.8|46165.3|46145.3|46166.7|46146.7|46162.3|46142.3|2
1646969990000|2022-03-11 03:39:50|46167.3|46147.3|46166.7|46146.7|46167.3|46147.3|46164.8|46144.8|0
1646970000000|2022-03-11 03:40:00|46164.8|46144.8|46171.2|46151.2|46171.2|46151.2|46164.8|46144.8|1
1646970010000|2022-03-11 03:40:10|46172.3|46152.3|46172.3|46152.3|46172.3|46152.3|46172.3|46152.3|0
1646970030000|2022-03-11 03:40:30|46174.8|46154.8|46174.8|46154.8|46174.8|46154.8|46174.8|46154.8|0
1646970040000|2022-03-11 03:40:40|46181.7|46161.7|46181.7|46161.7|46181.7|46161.7|46181.7|46161.7|3
1646970050000|2022-03-11 03:40:50|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|0
1646970070000|2022-03-11 03:41:10|46180.3|46160.3|46190.2|46170.2|46190.2|46170.2|46180.3|46160.3|2
1646970080000|2022-03-11 03:41:20|46190.7|46170.7|46191.7|46171.7|46191.7|46171.7|46190.7|46170.7|0
1646970090000|2022-03-11 03:41:30|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|46192.3|46172.3|2
1646970100000|2022-03-11 03:41:40|46191.7|46171.7|46191.7|46171.7|46191.7|46171.7|46191.7|46171.7|0
1646970110000|2022-03-11 03:41:50|46191.2|46171.2|46186.7|46166.7|46191.2|46171.2|46186.7|46166.7|0
1646970120000|2022-03-11 03:42:00|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|0
1646970140000|2022-03-11 03:42:20|46188.2|46168.2|46193.2|46173.2|46193.2|46173.2|46188.2|46168.2|0
1646970150000|2022-03-11 03:42:30|46198.7|46178.7|46200.7|46180.7|46200.7|46180.7|46198.7|46178.7|1
1646970160000|2022-03-11 03:42:40|46199.2|46179.2|46193.7|46173.7|46201.2|46181.2|46193.7|46173.7|3
1646970170000|2022-03-11 03:42:50|46194.2|46174.2|46196.2|46176.2|46196.2|46176.2|46193.7|46173.7|0
1646970180000|2022-03-11 03:43:00|46194.2|46174.2|46186.7|46166.7|46194.2|46174.2|46186.7|46166.7|0
1646970190000|2022-03-11 03:43:10|46188.7|46168.7|46191.2|46171.2|46191.2|46171.2|46188.7|46168.7|1
1646970230000|2022-03-11 03:43:50|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|0
1646970240000|2022-03-11 03:44:00|46181.2|46161.2|46176.2|46156.2|46181.2|46161.2|46176.2|46156.2|3
1646970250000|2022-03-11 03:44:10|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|0
1646970270000|2022-03-11 03:44:30|46179.2|46159.2|46181.7|46161.7|46183.7|46163.7|46179.2|46159.2|1
1646970280000|2022-03-11 03:44:40|46183.7|46163.7|46180.3|46160.3|46183.7|46163.7|46180.3|46160.3|1
1646970290000|2022-03-11 03:44:50|46179.8|46159.8|46179.8|46159.8|46179.8|46159.8|46179.8|46159.8|0
1646970300000|2022-03-11 03:45:00|46177.3|46157.3|46170.7|46150.7|46177.3|46157.3|46168.7|46148.7|2
1646970310000|2022-03-11 03:45:10|46171.2|46151.2|46173.7|46153.7|46173.7|46153.7|46171.2|46151.2|0
1646970320000|2022-03-11 03:45:20|46174.2|46154.2|46174.2|46154.2|46174.2|46154.2|46174.2|46154.2|0
1646970330000|2022-03-11 03:45:30|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|46171.2|46151.2|0
1646970370000|2022-03-11 03:46:10|46171.2|46151.2|46171.2|46151.2|46171.2|46151.2|46171.2|46151.2|0
1646970380000|2022-03-11 03:46:20|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|0
1646970390000|2022-03-11 03:46:30|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|0
1646970430000|2022-03-11 03:47:10|46183.2|46163.2|46184.8|46164.8|46184.8|46164.8|46183.2|46163.2|3
1646970440000|2022-03-11 03:47:20|46184.2|46164.2|46183.7|46163.7|46184.2|46164.2|46181.7|46161.7|0
1646970450000|2022-03-11 03:47:30|46181.7|46161.7|46184.2|46164.2|46184.2|46164.2|46181.7|46161.7|0
1646970460000|2022-03-11 03:47:40|46184.8|46164.8|46181.7|46161.7|46184.8|46164.8|46181.7|46161.7|0
1646970470000|2022-03-11 03:47:50|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|0
1646970480000|2022-03-11 03:48:00|46177.3|46157.3|46179.2|46159.2|46179.2|46159.2|46175.3|46155.3|2
1646970490000|2022-03-11 03:48:10|46177.3|46157.3|46171.2|46151.2|46177.3|46157.3|46171.2|46151.2|0
1646970510000|2022-03-11 03:48:30|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|46173.2|46153.2|0
1646970540000|2022-03-11 03:49:00|46175.2|46155.2|46175.7|46155.7|46175.7|46155.7|46175.2|46155.2|0
1646970550000|2022-03-11 03:49:10|46173.7|46153.7|46171.2|46151.2|46173.7|46153.7|46171.2|46151.2|0
1646970560000|2022-03-11 03:49:20|46173.7|46153.7|46175.7|46155.7|46175.7|46155.7|46173.7|46153.7|0
1646970570000|2022-03-11 03:49:30|46171.2|46151.2|46168.7|46148.7|46171.2|46151.2|46166.7|46146.7|0
1646970580000|2022-03-11 03:49:40|46166.2|46146.2|46163.7|46143.7|46166.2|46146.2|46163.7|46143.7|0
1646970610000|2022-03-11 03:50:10|46161.7|46141.7|46161.2|46141.2|46161.7|46141.7|46158.7|46138.7|1
1646970620000|2022-03-11 03:50:20|46158.7|46138.7|46161.2|46141.2|46161.2|46141.2|46158.7|46138.7|0
1646970670000|2022-03-11 03:51:10|46163.2|46143.2|46168.2|46148.2|46168.2|46148.2|46163.2|46143.2|1
1646970690000|2022-03-11 03:51:30|46168.7|46148.7|46171.7|46151.7|46171.7|46151.7|46168.7|46148.7|1
1646970700000|2022-03-11 03:51:40|46171.2|46151.2|46171.2|46151.2|46171.7|46151.7|46171.2|46151.2|0
1646970720000|2022-03-11 03:52:00|46168.7|46148.7|46161.7|46141.7|46168.7|46148.7|46161.7|46141.7|3
1646970730000|2022-03-11 03:52:10|46161.2|46141.2|46156.7|46136.7|46161.2|46141.2|46156.7|46136.7|2
1646970750000|2022-03-11 03:52:30|46160.7|46140.7|46163.7|46143.7|46171.2|46151.2|46160.7|46140.7|12
1646970780000|2022-03-11 03:53:00|46161.7|46141.7|46168.7|46148.7|46168.7|46148.7|46161.7|46141.7|1
1646970790000|2022-03-11 03:53:10|46170.7|46150.7|46168.7|46148.7|46171.2|46151.2|46168.7|46148.7|0
1646970800000|2022-03-11 03:53:20|46166.2|46146.2|46165.7|46145.7|46166.2|46146.2|46163.7|46143.7|0
1646970810000|2022-03-11 03:53:30|46166.2|46146.2|46166.2|46146.2|46166.2|46146.2|46166.2|46146.2|0
1646970820000|2022-03-11 03:53:40|46168.7|46148.7|46168.7|46148.7|46168.7|46148.7|46168.7|46148.7|0
1646970860000|2022-03-11 03:54:20|46173.7|46153.7|46176.2|46156.2|46176.2|46156.2|46173.7|46153.7|0
1646970900000|2022-03-11 03:55:00|||||||||2
1646970910000|2022-03-11 03:55:10|||||||||2
1646970920000|2022-03-11 03:55:20|46174.2|46154.2|46173.7|46153.7|46174.2|46154.2|46173.7|46153.7|8
1646970930000|2022-03-11 03:55:30|||||||||6
1646970940000|2022-03-11 03:55:40|||||||||10
1646970950000|2022-03-11 03:55:50|46175.7|46155.7|46176.2|46156.2|46176.2|46156.2|46175.7|46155.7|10
1646970960000|2022-03-11 03:56:00|46174.2|46154.2|46173.7|46153.7|46174.2|46154.2|46173.7|46153.7|0
1646970970000|2022-03-11 03:56:10|46169.2|46149.2|46163.7|46143.7|46169.2|46149.2|46163.7|46143.7|4
1646970980000|2022-03-11 03:56:20|46168.2|46148.2|46170.7|46150.7|46170.7|46150.7|46168.2|46148.2|0
1646970990000|2022-03-11 03:56:30|46168.7|46148.7|46163.7|46143.7|46168.7|46148.7|46163.7|46143.7|0
1646971000000|2022-03-11 03:56:40|46166.2|46146.2|46163.2|46143.2|46166.2|46146.2|46161.7|46141.7|0
1646971010000|2022-03-11 03:56:50|46161.2|46141.2|46163.7|46143.7|46163.7|46143.7|46161.2|46141.2|1
1646971020000|2022-03-11 03:57:00|46165.7|46145.7|46166.2|46146.2|46166.2|46146.2|46163.7|46143.7|0
1646971030000|2022-03-11 03:57:10|46168.2|46148.2|46163.7|46143.7|46168.2|46148.2|46163.7|46143.7|1
1646971040000|2022-03-11 03:57:20|46166.2|46146.2|46166.7|46146.7|46166.7|46146.7|46166.2|46146.2|0
1646971050000|2022-03-11 03:57:30|46168.7|46148.7|46168.7|46148.7|46168.7|46148.7|46168.7|46148.7|0
1646971060000|2022-03-11 03:57:40|||||||||3
1646971070000|2022-03-11 03:57:50|46167.6|46147.6|46161.2|46141.2|46167.6|46147.6|46161.2|46141.2|2
1646971080000|2022-03-11 03:58:00|46158.7|46138.7|46166.2|46146.2|46166.2|46146.2|46158.7|46138.7|4
1646971090000|2022-03-11 03:58:10|46164.2|46144.2|46168.7|46148.7|46168.7|46148.7|46163.7|46143.7|0
1646971100000|2022-03-11 03:58:20|46171.2|46151.2|46173.7|46153.7|46173.7|46153.7|46171.2|46151.2|1
1646971110000|2022-03-11 03:58:30|46175.7|46155.7|46178.7|46158.7|46178.7|46158.7|46175.7|46155.7|0
1646971120000|2022-03-11 03:58:40|46173.7|46153.7|46176.2|46156.2|46176.2|46156.2|46173.7|46153.7|1
1646971130000|2022-03-11 03:58:50|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|0
1646971150000|2022-03-11 03:59:10|46175.7|46155.7|46174.2|46154.2|46176.2|46156.2|46171.2|46151.2|0
1646971160000|2022-03-11 03:59:20|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|1
1646971170000|2022-03-11 03:59:30|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|0
1646971200000|2022-03-11 04:00:00|46185.1|46165.1|46186.2|46166.2|46186.2|46166.2|46185.1|46165.1|0
1646971210000|2022-03-11 04:00:10|46184.2|46164.2|46186.2|46166.2|46188.7|46168.7|46183.7|46163.7|2
1646971220000|2022-03-11 04:00:20|46186.7|46166.7|46188.7|46168.7|46188.7|46168.7|46186.7|46166.7|1
1646971230000|2022-03-11 04:00:30|46186.7|46166.7|46188.7|46168.7|46188.7|46168.7|46186.2|46166.2|3
1646971240000|2022-03-11 04:00:40|||||||||2
1646971280000|2022-03-11 04:01:20|46190.7|46170.7|46188.7|46168.7|46193.7|46173.7|46188.7|46168.7|0
1646971290000|2022-03-11 04:01:30|46186.7|46166.7|46188.7|46168.7|46188.7|46168.7|46186.7|46166.7|0
1646971300000|2022-03-11 04:01:40|46186.7|46166.7|46186.2|46166.2|46186.7|46166.7|46186.2|46166.2|0
1646971320000|2022-03-11 04:02:00|46183.7|46163.7|46181.2|46161.2|46183.7|46163.7|46179.2|46159.2|2
1646971340000|2022-03-11 04:02:20|46178.7|46158.7|46181.2|46161.2|46181.2|46161.2|46178.7|46158.7|0
1646971350000|2022-03-11 04:02:30|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|0
1646971390000|2022-03-11 04:03:10|46180.7|46160.7|46178.7|46158.7|46180.7|46160.7|46178.7|46158.7|0
1646971410000|2022-03-11 04:03:30|46181.2|46161.2|46188.7|46168.7|46190.1|46170.1|46181.2|46161.2|2
1646971420000|2022-03-11 04:03:40|46186.7|46166.7|46186.7|46166.7|46186.7|46166.7|46186.7|46166.7|0
1646971430000|2022-03-11 04:03:50|46184.7|46164.7|46186.2|46166.2|46186.2|46166.2|46184.2|46164.2|0
1646971440000|2022-03-11 04:04:00|46186.7|46166.7|46184.2|46164.2|46186.7|46166.7|46184.2|46164.2|0
1646971460000|2022-03-11 04:04:20|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646971480000|2022-03-11 04:04:40|||||||||1
1646971500000|2022-03-11 04:05:00|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|0
1646971510000|2022-03-11 04:05:10|46184.2|46164.2|46185.7|46165.7|46185.7|46165.7|46183.7|46163.7|1
1646971520000|2022-03-11 04:05:20|46186.2|46166.2|46183.7|46163.7|46186.2|46166.2|46183.7|46163.7|0
1646971530000|2022-03-11 04:05:30|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|0
1646971560000|2022-03-11 04:06:00|46184.2|46164.2|46186.2|46166.2|46186.2|46166.2|46184.2|46164.2|0
1646971570000|2022-03-11 04:06:10|46184.2|46164.2|46184.2|46164.2|46184.2|46164.2|46184.2|46164.2|0
1646971580000|2022-03-11 04:06:20|46185.7|46165.7|46186.2|46166.2|46186.2|46166.2|46185.7|46165.7|0
1646971590000|2022-03-11 04:06:30|46184.2|46164.2|46181.2|46161.2|46184.2|46164.2|46181.2|46161.2|1
1646971600000|2022-03-11 04:06:40|46183.2|46163.2|46183.7|46163.7|46183.7|46163.7|46183.2|46163.2|0
1646971610000|2022-03-11 04:06:50|46181.7|46161.7|46181.2|46161.2|46181.7|46161.7|46181.2|46161.2|0
1646971630000|2022-03-11 04:07:10|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|7
1646971680000|2022-03-11 04:08:00|46178.7|46158.7|46180.7|46160.7|46180.7|46160.7|46178.7|46158.7|1
1646971690000|2022-03-11 04:08:10|46181.2|46161.2|46178.7|46158.7|46181.2|46161.2|46178.7|46158.7|0
1646971740000|2022-03-11 04:09:00|||||||||1
1646971780000|2022-03-11 04:09:40|46176.2|46156.2|46178.7|46158.7|46178.7|46158.7|46176.2|46156.2|0
1646971790000|2022-03-11 04:09:50|46176.7|46156.7|46178.2|46158.2|46178.7|46158.7|46176.2|46156.2|0
1646971800000|2022-03-11 04:10:00|46176.2|46156.2|46175.7|46155.7|46176.2|46156.2|46175.7|46155.7|0
1646971830000|2022-03-11 04:10:30|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|1
1646971870000|2022-03-11 04:11:10|46171.2|46151.2|46173.7|46153.7|46173.7|46153.7|46171.2|46151.2|0
1646971880000|2022-03-11 04:11:20|46171.2|46151.2|46173.2|46153.2|46173.2|46153.2|46171.2|46151.2|0
1646971890000|2022-03-11 04:11:30|46173.7|46153.7|46168.7|46148.7|46173.7|46153.7|46166.2|46146.2|1
1646971900000|2022-03-11 04:11:40|46166.7|46146.7|46168.7|46148.7|46168.7|46148.7|46166.2|46146.2|2
1646971920000|2022-03-11 04:12:00|46171.2|46151.2|46171.2|46151.2|46171.2|46151.2|46171.2|46151.2|1
1646971930000|2022-03-11 04:12:10|||||||||1
1646971940000|2022-03-11 04:12:20|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|46175.7|46155.7|0
1646971950000|2022-03-11 04:12:30|46176.2|46156.2|46183.2|46163.2|46183.2|46163.2|46176.2|46156.2|1
1646971960000|2022-03-11 04:12:40|46183.7|46163.7|46186.2|46166.2|46186.2|46166.2|46181.2|46161.2|0
1646971970000|2022-03-11 04:12:50|46185.7|46165.7|46181.2|46161.2|46186.2|46166.2|46181.2|46161.2|2
1646972090000|2022-03-11 04:14:50|||||||||1
1646972120000|2022-03-11 04:15:20|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|1
1646972130000|2022-03-11 04:15:30|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|0
1646972140000|2022-03-11 04:15:40|46188.2|46168.2|46186.2|46166.2|46188.2|46168.2|46186.2|46166.2|1
1646972150000|2022-03-11 04:15:50|46183.7|46163.7|46185.7|46165.7|46186.2|46166.2|46183.7|46163.7|0
1646972160000|2022-03-11 04:16:00|46186.2|46166.2|46189.2|46169.2|46189.2|46169.2|46186.2|46166.2|0
1646972170000|2022-03-11 04:16:10|46191.2|46171.2|46189.2|46169.2|46191.2|46171.2|46189.2|46169.2|0
1646972180000|2022-03-11 04:16:20|46191.2|46171.2|46191.7|46171.7|46191.7|46171.7|46189.7|46169.7|0
1646972220000|2022-03-11 04:17:00|46196.2|46176.2|46196.2|46176.2|46196.2|46176.2|46196.2|46176.2|1
1646972250000|2022-03-11 04:17:30|46194.2|46174.2|46194.2|46174.2|46194.2|46174.2|46194.2|46174.2|0
1646972260000|2022-03-11 04:17:40|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|46193.7|46173.7|0
1646972270000|2022-03-11 04:17:50|46191.7|46171.7|46191.7|46171.7|46191.7|46171.7|46191.7|46171.7|1
1646972290000|2022-03-11 04:18:10|46189.2|46169.2|46191.2|46171.2|46191.7|46171.7|46189.2|46169.2|0
1646972300000|2022-03-11 04:18:20|46193.1|46173.1|46193.7|46173.7|46193.7|46173.7|46193.1|46173.1|0
1646972310000|2022-03-11 04:18:30|46191.7|46171.7|46191.7|46171.7|46193.7|46173.7|46191.7|46171.7|0
1646972320000|2022-03-11 04:18:40|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|0
1646972330000|2022-03-11 04:18:50|46193.7|46173.7|46191.2|46171.2|46193.7|46173.7|46191.2|46171.2|0
1646972340000|2022-03-11 04:19:00|46190.6|46170.6|46190.6|46170.6|46190.6|46170.6|46190.6|46170.6|0
1646972350000|2022-03-11 04:19:10|46191.2|46171.2|46186.2|46166.2|46191.2|46171.2|46186.2|46166.2|0
1646972360000|2022-03-11 04:19:20|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646972400000|2022-03-11 04:20:00|46185.6|46165.6|46186.2|46166.2|46186.2|46166.2|46185.6|46165.6|0
1646972410000|2022-03-11 04:20:10|46184.2|46164.2|46186.2|46166.2|46186.2|46166.2|46183.7|46163.7|0
1646972420000|2022-03-11 04:20:20|46183.7|46163.7|46186.2|46166.2|46186.2|46166.2|46183.7|46163.7|0
1646972440000|2022-03-11 04:20:40|46183.7|46163.7|46183.7|46163.7|46186.2|46166.2|46183.7|46163.7|0
1646972460000|2022-03-11 04:21:00|46179.7|46159.7|46179.7|46159.7|46179.7|46159.7|46179.7|46159.7|1
1646972470000|2022-03-11 04:21:10|46177.8|46157.8|46183.7|46163.7|46183.7|46163.7|46177.8|46157.8|2
1646972480000|2022-03-11 04:21:20|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|2
1646972490000|2022-03-11 04:21:30|46189.2|46169.2|46186.2|46166.2|46189.2|46169.2|46184.2|46164.2|0
1646972500000|2022-03-11 04:21:40|46183.7|46163.7|46183.7|46163.7|46186.2|46166.2|46183.7|46163.7|0
1646972510000|2022-03-11 04:21:50|46184.2|46164.2|46181.2|46161.2|46184.2|46164.2|46181.2|46161.2|0
1646972550000|2022-03-11 04:22:30|46181.7|46161.7|46191.2|46171.2|46191.2|46171.2|46181.7|46161.7|0
1646972610000|2022-03-11 04:23:30|46193.1|46173.1|46213.7|46193.7|46215.6|46195.6|46193.1|46173.1|4
1646972620000|2022-03-11 04:23:40|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|1
1646972640000|2022-03-11 04:24:00|46206.7|46186.7|46205.6|46185.6|46206.7|46186.7|46205.6|46185.6|0
1646972650000|2022-03-11 04:24:10|46208.1|46188.1|46203.1|46183.1|46208.1|46188.1|46203.1|46183.1|0
1646972660000|2022-03-11 04:24:20|46201.2|46181.2|46206.2|46186.2|46208.1|46188.1|46201.2|46181.2|2
1646972670000|2022-03-11 04:24:30|46203.7|46183.7|46201.2|46181.2|46203.7|46183.7|46201.2|46181.2|2
1646972680000|2022-03-11 04:24:40|46199.2|46179.2|46201.2|46181.2|46201.2|46181.2|46198.7|46178.7|0
1646972690000|2022-03-11 04:24:50|46200.6|46180.6|46196.2|46176.2|46200.6|46180.6|46196.2|46176.2|0
1646972700000|2022-03-11 04:25:00|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|2
1646972710000|2022-03-11 04:25:10|46191.7|46171.7|46201.2|46181.2|46201.2|46181.2|46191.7|46171.7|1
1646972720000|2022-03-11 04:25:20|46206.2|46186.2|46206.2|46186.2|46206.2|46186.2|46206.2|46186.2|0
1646972730000|2022-03-11 04:25:30|46201.2|46181.2|46201.2|46181.2|46201.2|46181.2|46201.2|46181.2|3
1646972740000|2022-03-11 04:25:40|46196.2|46176.2|46196.2|46176.2|46196.2|46176.2|46196.2|46176.2|0
1646972760000|2022-03-11 04:26:00|46194.2|46174.2|46189.2|46169.2|46194.2|46174.2|46189.2|46169.2|0
1646972770000|2022-03-11 04:26:10|46188.7|46168.7|46191.2|46171.2|46191.2|46171.2|46188.7|46168.7|1
1646972790000|2022-03-11 04:26:30|46190.6|46170.6|46190.6|46170.6|46190.6|46170.6|46186.2|46166.2|1
1646972800000|2022-03-11 04:26:40|46191.2|46171.2|46186.2|46166.2|46191.2|46171.2|46186.2|46166.2|0
1646972810000|2022-03-11 04:26:50|46183.7|46163.7|46186.2|46166.2|46186.2|46166.2|46183.7|46163.7|0
1646972840000|2022-03-11 04:27:20|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646972850000|2022-03-11 04:27:30|46183.1|46163.1|46183.7|46163.7|46183.7|46163.7|46183.1|46163.1|1
1646972890000|2022-03-11 04:28:10|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|46191.2|46171.2|1
1646972950000|2022-03-11 04:29:10|46189.2|46169.2|46186.2|46166.2|46189.2|46169.2|46186.2|46166.2|0
1646972970000|2022-03-11 04:29:30|46184.2|46164.2|46186.2|46166.2|46186.2|46166.2|46181.2|46161.2|0
1646972990000|2022-03-11 04:29:50|46188.1|46168.1|46191.2|46171.2|46191.2|46171.2|46188.1|46168.1|1
1646973000000|2022-03-11 04:30:00|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|46188.7|46168.7|0
1646973010000|2022-03-11 04:30:10|46185.6|46165.6|46193.1|46173.1|46193.1|46173.1|46185.6|46165.6|1
1646973020000|2022-03-11 04:30:20|46191.2|46171.2|46181.2|46161.2|46193.7|46173.7|46181.2|46161.2|1
1646973090000|2022-03-11 04:31:30|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646973110000|2022-03-11 04:31:50|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|2
1646973120000|2022-03-11 04:32:00|46176.7|46156.7|46176.7|46156.7|46176.7|46156.7|46176.7|46156.7|0
1646973130000|2022-03-11 04:32:10|46178.7|46158.7|46183.7|46163.7|46183.7|46163.7|46178.7|46158.7|1
1646973180000|2022-03-11 04:33:00|46185.6|46165.6|46188.7|46168.7|46188.7|46168.7|46185.6|46165.6|0
1646973210000|2022-03-11 04:33:30|46186.7|46166.7|46186.2|46166.2|46186.7|46166.7|46186.2|46166.2|0
1646973230000|2022-03-11 04:33:50|46182.2|46162.2|46186.2|46166.2|46186.2|46166.2|46182.2|46162.2|0
1646973240000|2022-03-11 04:34:00|46184.2|46164.2|46181.2|46161.2|46184.2|46164.2|46181.2|46161.2|0
1646973250000|2022-03-11 04:34:10|46183.1|46163.1|46181.2|46161.2|46186.2|46166.2|46181.2|46161.2|0
1646973280000|2022-03-11 04:34:40|||||||||1
1646973290000|2022-03-11 04:34:50|46183.7|46163.7|46181.2|46161.2|46183.7|46163.7|46178.7|46158.7|0
1646973300000|2022-03-11 04:35:00|||||||||1
1646973320000|2022-03-11 04:35:20|46183.1|46163.1|46183.7|46163.7|46183.7|46163.7|46183.1|46163.1|0
1646973350000|2022-03-11 04:35:50|46181.7|46161.7|46181.2|46161.2|46181.7|46161.7|46181.2|46161.2|0
1646973410000|2022-03-11 04:36:50|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|46186.2|46166.2|2
1646973490000|2022-03-11 04:38:10|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|0
1646973500000|2022-03-11 04:38:20|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|0
1646973520000|2022-03-11 04:38:40|46183.7|46163.7|46186.2|46166.2|46186.2|46166.2|46183.7|46163.7|1
1646973530000|2022-03-11 04:38:50|46184.2|46164.2|46186.2|46166.2|46186.2|46166.2|46183.7|46163.7|0
1646973560000|2022-03-11 04:39:20|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|46181.2|46161.2|0
1646973600000|2022-03-11 04:40:00|46179.2|46159.2|46176.2|46156.2|46179.2|46159.2|46176.2|46156.2|0
1646973630000|2022-03-11 04:40:30|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|0
1646973670000|2022-03-11 04:41:10|46176.2|46156.2|46176.7|46156.7|46176.7|46156.7|46176.2|46156.2|0
1646973680000|2022-03-11 04:41:20|46178.7|46158.7|46180.6|46160.6|46180.6|46160.6|46178.7|46158.7|0
1646973690000|2022-03-11 04:41:30|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|0
1646973700000|2022-03-11 04:41:40|46176.2|46156.2|46176.7|46156.7|46176.7|46156.7|46174.2|46154.2|0
1646973710000|2022-03-11 04:41:50|46174.7|46154.7|46172.2|46152.2|46174.7|46154.7|46172.2|46152.2|0
1646973720000|2022-03-11 04:42:00|46174.2|46154.2|46174.7|46154.7|46176.7|46156.7|46172.2|46152.2|0
1646973730000|2022-03-11 04:42:10|46172.2|46152.2|46176.7|46156.7|46176.7|46156.7|46172.2|46152.2|0
1646973750000|2022-03-11 04:42:30|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|46176.2|46156.2|0
1646973760000|2022-03-11 04:42:40|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|46173.7|46153.7|0
1646973780000|2022-03-11 04:43:00|46174.2|46154.2|46181.2|46161.2|46181.2|46161.2|46174.2|46154.2|4
1646973790000|2022-03-11 04:43:10|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|46183.7|46163.7|0
1646973800000|2022-03-11 04:43:20|46186.2|46166.2|46183.1|46163.1|46186.2|46166.2|46183.1|46163.1|1
1646973810000|2022-03-11 04:43:30|46181.2|46161.2|46180.6|46160.6|46181.2|46161.2|46180.6|46160.6|0
1646973830000|2022-03-11 04:43:50|46178.1|46158.1|46176.2|46156.2|46180.6|46160.6|46176.2|46156.2|1
1646973840000|2022-03-11 04:44:00|46173.7|46153.7|46176.2|46156.2|46176.2|46156.2|46173.7|46153.7|0
1646973850000|2022-03-11 04:44:10|46173.7|46153.7|46176.2|46156.2|46176.2|46156.2|46173.7|46153.7|0
1646973870000|2022-03-11 04:44:30|46180.1|46160.1|46181.2|46161.2|46181.2|46161.2|46180.1|46160.1|0
1646973880000|2022-03-11 04:44:40|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|46178.7|46158.7|0
1646973910000|2022-03-11 04:45:10|46183.1|46163.1|46181.2|46161.2|46183.1|46163.1|46181.2|46161.2|2
1646973920000|2022-03-11 04:45:20|46180.6|46160.6|46181.7|46161.7|46183.6|46163.6|46178.7|46158.7|0
1646973930000|2022-03-11 04:45:30|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646973970000|2022-03-11 04:46:10|46178.6|46158.6|46168.6|46148.6|46178.6|46158.6|46166.1|46146.1|3
1646973980000|2022-03-11 04:46:20|||||||||1
1646973990000|2022-03-11 04:46:30|46171.1|46151.1|46171.1|46151.1|46173.1|46153.1|46171.1|46151.1|0
1646974000000|2022-03-11 04:46:40|46173.1|46153.1|46173.6|46153.6|46173.6|46153.6|46173.1|46153.1|0
1646974010000|2022-03-11 04:46:50|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|1
1646974020000|2022-03-11 04:47:00|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646974030000|2022-03-11 04:47:10|46190.1|46170.1|46191.1|46171.1|46192.6|46172.6|46190.1|46170.1|0
1646974040000|2022-03-11 04:47:20|46190.6|46170.6|46188.6|46168.6|46190.6|46170.6|46186.7|46166.7|0
1646974070000|2022-03-11 04:47:50|46190.6|46170.6|46190.6|46170.6|46190.6|46170.6|46190.6|46170.6|0
1646974080000|2022-03-11 04:48:00|46191.1|46171.1|46186.1|46166.1|46191.1|46171.1|46186.1|46166.1|1
1646974100000|2022-03-11 04:48:20|46188.6|46168.6|46188.6|46168.6|46188.6|46168.6|46188.6|46168.6|3
1646974120000|2022-03-11 04:48:40|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|0
1646974190000|2022-03-11 04:49:50|46181.1|46161.1|46188.1|46168.1|46188.1|46168.1|46181.1|46161.1|3
1646974200000|2022-03-11 04:50:00|46188.6|46168.6|46188.6|46168.6|46188.6|46168.6|46188.6|46168.6|0
1646974220000|2022-03-11 04:50:20|46193.1|46173.1|46193.1|46173.1|46193.1|46173.1|46193.1|46173.1|1
1646974230000|2022-03-11 04:50:30|46193.6|46173.6|46193.6|46173.6|46193.6|46173.6|46193.6|46173.6|0
1646974260000|2022-03-11 04:51:00|46198.6|46178.6|46200.6|46180.6|46200.6|46180.6|46198.6|46178.6|2
1646974280000|2022-03-11 04:51:20|46191.1|46171.1|46193.1|46173.1|46193.1|46173.1|46191.1|46171.1|0
1646974290000|2022-03-11 04:51:30|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|0
1646974300000|2022-03-11 04:51:40|46196.7|46176.7|46196.1|46176.1|46201.1|46181.1|46196.1|46176.1|0
1646974320000|2022-03-11 04:52:00|46198.6|46178.6|46196.7|46176.7|46201.1|46181.1|46196.7|46176.7|0
1646974330000|2022-03-11 04:52:10|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|0
1646974340000|2022-03-11 04:52:20|46194.2|46174.2|46191.7|46171.7|46194.2|46174.2|46190.2|46170.2|1
1646974350000|2022-03-11 04:52:30|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|0
1646974370000|2022-03-11 04:52:50|46200.1|46180.1|46200.1|46180.1|46200.1|46180.1|46200.1|46180.1|0
1646974380000|2022-03-11 04:53:00|46201.1|46181.1|46201.1|46181.1|46201.1|46181.1|46201.1|46181.1|0
1646974390000|2022-03-11 04:53:10|46199.2|46179.2|46191.1|46171.1|46199.2|46179.2|46191.1|46171.1|0
1646974400000|2022-03-11 04:53:20|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|0
1646974430000|2022-03-11 04:53:50|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|1
1646974440000|2022-03-11 04:54:00|46176.7|46156.7|46188.6|46168.6|46191.1|46171.1|46176.7|46156.7|4
1646974470000|2022-03-11 04:54:30|46184.7|46164.7|46184.7|46164.7|46184.7|46164.7|46184.7|46164.7|0
1646974480000|2022-03-11 04:54:40|46183.6|46163.6|46183.6|46163.6|46183.6|46163.6|46183.6|46163.6|0
1646974490000|2022-03-11 04:54:50|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646974500000|2022-03-11 04:55:00|46183.1|46163.1|46183.6|46163.6|46183.6|46163.6|46183.1|46163.1|0
1646974510000|2022-03-11 04:55:10|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646974520000|2022-03-11 04:55:20|46183.6|46163.6|46186.1|46166.1|46186.1|46166.1|46183.6|46163.6|0
1646974540000|2022-03-11 04:55:40|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646974550000|2022-03-11 04:55:50|46174.2|46154.2|46183.6|46163.6|46183.6|46163.6|46171.1|46151.1|5
1646974570000|2022-03-11 04:56:10|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|46186.1|46166.1|1
1646974580000|2022-03-11 04:56:20|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|46188.1|46168.1|0
1646974620000|2022-03-11 04:57:00|46184.2|46164.2|46186.1|46166.1|46186.1|46166.1|46184.2|46164.2|0
1646974640000|2022-03-11 04:57:20|46181.7|46161.7|46181.7|46161.7|46181.7|46161.7|46181.7|46161.7|0
1646974710000|2022-03-11 04:58:30|46184.2|46164.2|46186.1|46166.1|46186.1|46166.1|46184.2|46164.2|0
1646974720000|2022-03-11 04:58:40|46183.6|46163.6|46181.7|46161.7|46183.6|46163.6|46181.7|46161.7|2
1646974740000|2022-03-11 04:59:00|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|46181.1|46161.1|0
1646974780000|2022-03-11 04:59:40|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|2
1646974790000|2022-03-11 04:59:50|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|1
1646974800000|2022-03-11 05:00:00|46179.7|46159.7|46181.7|46161.7|46181.7|46161.7|46179.7|46159.7|2
1646974810000|2022-03-11 05:00:10|46179.7|46159.7|46181.7|46161.7|46181.7|46161.7|46179.7|46159.7|0
1646974820000|2022-03-11 05:00:20|46179.7|46159.7|46179.7|46159.7|46179.7|46159.7|46179.7|46159.7|0
1646974830000|2022-03-11 05:00:30|||||||||1
1646974840000|2022-03-11 05:00:40|46177.2|46157.2|46177.2|46157.2|46177.2|46157.2|46177.2|46157.2|0
1646974850000|2022-03-11 05:00:50|46169.2|46149.2|46173.1|46153.1|46173.1|46153.1|46168.6|46148.6|4
1646974860000|2022-03-11 05:01:00|46173.6|46153.6|46178.6|46158.6|46178.6|46158.6|46173.6|46153.6|2
1646974870000|2022-03-11 05:01:10|||||||||2
1646974880000|2022-03-11 05:01:20|46176.1|46156.1|46173.6|46153.6|46176.1|46156.1|46173.6|46153.6|1
1646974900000|2022-03-11 05:01:40|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|46178.6|46158.6|1
1646974910000|2022-03-11 05:01:50|46176.1|46156.1|46178.6|46158.6|46178.6|46158.6|46176.1|46156.1|0
1646974920000|2022-03-11 05:02:00|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|46176.1|46156.1|0
1646974930000|2022-03-11 05:02:10|46173.6|46153.6|46173.6|46153.6|46173.6|46153.6|46173.6|46153.6|0
1646974960000|2022-03-11 05:02:40|46171.7|46151.7|46171.7|46151.7|46171.7|46151.7|46171.7|46151.7|0
1646974970000|2022-03-11 05:02:50|46173.1|46153.1|46173.6|46153.6|46173.6|46153.6|46173.1|46153.1|2
1646974980000|2022-03-11 05:03:00|46171.1|46151.1|46158.6|46138.6|46171.1|46151.1|46156.7|46136.7|21
1646975010000|2022-03-11 05:03:30|46151.7|46131.7|46149.2|46129.2|46151.7|46131.7|46149.2|46129.2|1
1646975030000|2022-03-11 05:03:50|46156.1|46136.1|46156.1|46136.1|46156.1|46136.1|46156.1|46136.1|5
1646975040000|2022-03-11 05:04:00|46161.7|46141.7|46163.1|46143.1|46163.1|46143.1|46158.1|46138.1|5
1646975060000|2022-03-11 05:04:20|46161.1|46141.1|46163.6|46143.6|46163.6|46143.6|46161.1|46141.1|0
1646975070000|2022-03-11 05:04:30|46161.1|46141.1|46161.1|46141.1|46161.1|46141.1|46159.2|46139.2|2
1646975080000|2022-03-11 05:04:40|46163.1|46143.1|46168.6|46148.6|46168.6|46148.6|46163.1|46143.1|6
1646975090000|2022-03-11 05:04:50|46171.1|46151.1|46181.1|46161.1|46181.1|46161.1|46171.1|46151.1|1
1646975100000|2022-03-11 05:05:00|46178.6|46158.6|46176.1|46156.1|46178.6|46158.6|46176.1|46156.1|1
1646975120000|2022-03-11 05:05:20|46174.2|46154.2|46174.2|46154.2|46174.2|46154.2|46174.2|46154.2|8
1646975140000|2022-03-11 05:05:40|46171.7|46151.7|46171.7|46151.7|46174.2|46154.2|46171.7|46151.7|1
1646975150000|2022-03-11 05:05:50|46169.2|46149.2|46164.2|46144.2|46169.2|46149.2|46164.2|46144.2|3
1646975160000|2022-03-11 05:06:00|46156.7|46136.7|46153.6|46133.6|46156.7|46136.7|46153.6|46133.6|3
1646975190000|2022-03-11 05:06:30|46154.2|46134.2|46158.6|46138.6|46158.6|46138.6|46154.2|46134.2|3
1646975200000|2022-03-11 05:06:40|46161.1|46141.1|46158.6|46138.6|46161.1|46141.1|46158.6|46138.6|1
1646975220000|2022-03-11 05:07:00|46161.1|46141.1|46161.1|46141.1|46161.1|46141.1|46161.1|46141.1|0
1646975230000|2022-03-11 05:07:10|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|0
1646975240000|2022-03-11 05:07:20|||||||||3
1646975250000|2022-03-11 05:07:30|||||||||1
1646975260000|2022-03-11 05:07:40|46160.6|46140.6|46158.6|46138.6|46161.1|46141.1|46158.6|46138.6|1
1646975270000|2022-03-11 05:07:50|46160.6|46140.6|46163.1|46143.1|46163.1|46143.1|46160.6|46140.6|0
1646975280000|2022-03-11 05:08:00|46161.1|46141.1|46158.6|46138.6|46161.1|46141.1|46158.6|46138.6|0
1646975320000|2022-03-11 05:08:40|46160.6|46140.6|46163.6|46143.6|46163.6|46143.6|46160.6|46140.6|1
1646975330000|2022-03-11 05:08:50|||||||||5
1646975340000|2022-03-11 05:09:00|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|0
1646975350000|2022-03-11 05:09:10|||||||||2
1646975360000|2022-03-11 05:09:20|46161.1|46141.1|46173.6|46153.6|46173.6|46153.6|46161.1|46141.1|2
1646975370000|2022-03-11 05:09:30|46178.6|46158.6|46178.6|46158.6|46181.1|46161.1|46178.6|46158.6|3
1646975420000|2022-03-11 05:10:20|46178.1|46158.1|46176.1|46156.1|46178.1|46158.1|46176.1|46156.1|1
1646975430000|2022-03-11 05:10:30|46174.2|46154.2|46173.6|46153.6|46174.2|46154.2|46173.6|46153.6|0
1646975440000|2022-03-11 05:10:40|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|4
1646975450000|2022-03-11 05:10:50|46166.7|46146.7|46166.7|46146.7|46166.7|46146.7|46166.7|46146.7|1
1646975460000|2022-03-11 05:11:00|46166.1|46146.1|46156.1|46136.1|46166.1|46146.1|46153.6|46133.6|2
1646975470000|2022-03-11 05:11:10|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|0
1646975490000|2022-03-11 05:11:30|46156.7|46136.7|46156.1|46136.1|46156.7|46136.7|46156.1|46136.1|0
1646975500000|2022-03-11 05:11:40|46158.6|46138.6|46156.1|46136.1|46158.6|46138.6|46153.6|46133.6|0
1646975510000|2022-03-11 05:11:50|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|46158.6|46138.6|0
1646975520000|2022-03-11 05:12:00|46156.7|46136.7|46156.1|46136.1|46158.6|46138.6|46156.1|46136.1|0
1646975530000|2022-03-11 05:12:10|46156.7|46136.7|46158.6|46138.6|46158.6|46138.6|46156.1|46136.1|0
1646975540000|2022-03-11 05:12:20|46160.6|46140.6|46156.1|46136.1|46160.6|46140.6|46156.1|46136.1|0
1646975550000|2022-03-11 05:12:30|46153.6|46133.6|46134.7|46114.7|46153.6|46133.6|46133.6|46113.6|22
1646975560000|2022-03-11 05:12:40|46137.2|46117.2|46142.2|46122.2|46149.7|46129.7|46137.2|46117.2|1
1646975570000|2022-03-11 05:12:50|46144.2|46124.2|46142.2|46122.2|46147.2|46127.2|46142.2|46122.2|2
1646975580000|2022-03-11 05:13:00|46144.7|46124.7|46144.7|46124.7|46144.7|46124.7|46144.7|46124.7|2
1646975590000|2022-03-11 05:13:10|46145.2|46125.2|46151.7|46131.7|46151.7|46131.7|46145.2|46125.2|2
1646975600000|2022-03-11 05:13:20|46149.7|46129.7|46160.7|46140.7|46160.7|46140.7|46147.7|46127.7|1
1646975610000|2022-03-11 05:13:30|46162.7|46142.7|46165.2|46145.2|46165.2|46145.2|46162.7|46142.7|0
1646975620000|2022-03-11 05:13:40|46175.2|46155.2|46182.7|46162.7|46182.7|46162.7|46175.2|46155.2|2
1646975640000|2022-03-11 05:14:00|46180.7|46160.7|46180.2|46160.2|46180.7|46160.7|46180.2|46160.2|0
1646975650000|2022-03-11 05:14:10|46182.2|46162.2|46187.7|46167.7|46187.7|46167.7|46182.2|46162.2|1
1646975660000|2022-03-11 05:14:20|46197.7|46177.7|46198.2|46178.2|46198.2|46178.2|46197.7|46177.7|1
1646975680000|2022-03-11 05:14:40|46200.2|46180.2|46200.2|46180.2|46202.7|46182.7|46200.2|46180.2|2
1646975690000|2022-03-11 05:14:50|46190.7|46170.7|46190.7|46170.7|46190.7|46170.7|46190.7|46170.7|1
1646975700000|2022-03-11 05:15:00|46188.8|46168.8|46177.7|46157.7|46188.8|46168.8|46177.7|46157.7|3
1646975710000|2022-03-11 05:15:10|46175.2|46155.2|46177.7|46157.7|46177.7|46157.7|46175.2|46155.2|0
1646975720000|2022-03-11 05:15:20|46180.2|46160.2|46178.2|46158.2|46180.2|46160.2|46178.2|46158.2|2
1646975730000|2022-03-11 05:15:30|46180.2|46160.2|46184.2|46164.2|46184.2|46164.2|46180.2|46160.2|5
1646975740000|2022-03-11 05:15:40|46184.7|46164.7|46187.2|46167.2|46187.2|46167.2|46184.7|46164.7|0
1646975770000|2022-03-11 05:16:10|46180.7|46160.7|46197.7|46177.7|46197.7|46177.7|46180.7|46160.7|6
1646975780000|2022-03-11 05:16:20|46199.7|46179.7|46200.2|46180.2|46200.2|46180.2|46199.7|46179.7|1
1646975790000|2022-03-11 05:16:30|46197.7|46177.7|46190.2|46170.2|46197.7|46177.7|46187.7|46167.7|1
1646975800000|2022-03-11 05:16:40|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|46187.7|46167.7|0
1646975810000|2022-03-11 05:16:50|46192.7|46172.7|46215.2|46195.2|46215.2|46195.2|46192.7|46172.7|8
1646975820000|2022-03-11 05:17:00|46212.7|46192.7|46212.7|46192.7|46212.7|46192.7|46212.7|46192.7|2
1646975830000|2022-03-11 05:17:10|46214.7|46194.7|46212.7|46192.7|46214.7|46194.7|46212.7|46192.7|0
1646975840000|2022-03-11 05:17:20|46215.2|46195.2|46217.7|46197.7|46217.7|46197.7|46212.7|46192.7|1
1646975850000|2022-03-11 05:17:30|46213.8|46193.8|46215.2|46195.2|46215.2|46195.2|46212.7|46192.7|0
1646975860000|2022-03-11 05:17:40|46217.7|46197.7|46217.7|46197.7|46217.7|46197.7|46217.7|46197.7|0
1646975870000|2022-03-11 05:17:50|46218.2|46198.2|46217.7|46197.7|46220.2|46200.2|46217.7|46197.7|2
1646975880000|2022-03-11 05:18:00|46220.2|46200.2|46218.2|46198.2|46220.2|46200.2|46218.2|46198.2|1
1646975890000|2022-03-11 05:18:10|46212.7|46192.7|46212.7|46192.7|46212.7|46192.7|46212.7|46192.7|0
1646975900000|2022-03-11 05:18:20|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|46217.2|46197.2|0
1646975910000|2022-03-11 05:18:30|46217.7|46197.7|46217.7|46197.7|46217.7|46197.7|46217.7|46197.7|0
1646975940000|2022-03-11 05:19:00|46215.2|46195.2|46212.7|46192.7|46215.2|46195.2|46212.7|46192.7|1
1646975950000|2022-03-11 05:19:10|46214.7|46194.7|46213.8|46193.8|46215.2|46195.2|46212.7|46192.7|10
1646975970000|2022-03-11 05:19:30|46217.2|46197.2|46197.7|46177.7|46217.2|46197.2|46197.7|46177.7|6
1646975980000|2022-03-11 05:19:40|46195.2|46175.2|46195.2|46175.2|46195.2|46175.2|46195.2|46175.2|0
1646976000000|2022-03-11 05:20:00|46193.2|46173.2|46187.2|46167.2|46193.2|46173.2|46187.2|46167.2|0
1646976010000|2022-03-11 05:20:10|46189.7|46169.7|46189.7|46169.7|46189.7|46169.7|46189.7|46169.7|0
1646976020000|2022-03-11 05:20:20|46191.6|46171.6|46197.7|46177.7|46197.7|46177.7|46191.6|46171.6|1
1646976030000|2022-03-11 05:20:30|46192.2|46172.2|46192.2|46172.2|46192.2|46172.2|46192.2|46172.2|2
1646976040000|2022-03-11 05:20:40|46191.6|46171.6|46183.2|46163.2|46191.6|46171.6|46182.7|46162.7|1
1646976050000|2022-03-11 05:20:50|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|46192.7|46172.7|1
1646976060000|2022-03-11 05:21:00|46190.7|46170.7|46187.7|46167.7|46190.7|46170.7|46187.7|46167.7|0
1646976070000|2022-03-11 05:21:10|46185.7|46165.7|46187.7|46167.7|46187.7|46167.7|46182.7|46162.7|0
1646976080000|2022-03-11 05:21:20|46182.7|46162.7|46187.7|46167.7|46187.7|46167.7|46182.7|46162.7|0
1646976090000|2022-03-11 05:21:30|46182.7|46162.7|46182.7|46162.7|46182.7|46162.7|46182.7|46162.7|0
1646976100000|2022-03-11 05:21:40|46184.7|46164.7|46187.7|46167.7|46187.7|46167.7|46184.7|46164.7|0
1646976130000|2022-03-11 05:22:10|46189.7|46169.7|46192.7|46172.7|46192.7|46172.7|46189.7|46169.7|0
1646976140000|2022-03-11 05:22:20|46190.2|46170.2|46190.2|46170.2|46190.2|46170.2|46190.2|46170.2|0
1646976150000|2022-03-11 05:22:30|46187.7|46167.7|46181.3|46161.3|46187.7|46167.7|46181.3|46161.3|0
1646976170000|2022-03-11 05:22:50|46183.2|46163.2|46183.2|46163.2|46183.2|46163.2|46183.2|46163.2|0
1646976190000|2022-03-11 05:23:10|46185.2|46165.2|46185.2|46165.2|46185.2|46165.2|46185.2|46165.2|0
1646976210000|2022-03-11 05:23:30|46187.7|46167.7|46188.2|46168.2|46188.2|46168.2|46187.7|46167.7|1
1646976220000|2022-03-11 05:23:40|46195.7|46175.7|46202.7|46182.7|46202.7|46182.7|46195.7|46175.7|1
1646976230000|2022-03-11 05:23:50|46200.7|46180.7|46194.3|46174.3|46200.7|46180.7|46194.3|46174.3|0
1646976240000|2022-03-11 05:24:00|46193.8|46173.8|46191.3|46171.3|46193.8|46173.8|46191.3|46171.3|0
1646976250000|2022-03-11 05:24:10|46188.8|46168.8|46188.8|46168.8|46188.8|46168.8|46188.8|46168.8|0
1646976260000|2022-03-11 05:24:20|46190.7|46170.7|46192.7|46172.7|46192.7|46172.7|46188.8|46168.8|0
1646976270000|2022-03-11 05:24:30|46195.2|46175.2|46190.7|46170.7|46195.2|46175.2|46190.7|46170.7|0
1646976320000|2022-03-11 05:25:20|46190.2|46170.2|46190.2|46170.2|46190.2|46170.2|46190.2|46170.2|0
1646976350000|2022-03-11 05:25:50|46193.2|46173.2|46188.2|46168.2|46193.2|46173.2|46188.2|46168.2|1
1646976360000|2022-03-11 05:26:00|46192.7|46172.7|46195.7|46175.7|46195.7|46175.7|46192.7|46172.7|0
1646976370000|2022-03-11 05:26:10|46198.2|46178.2|46198.2|46178.2|46198.2|46178.2|46198.2|46178.2|0
1646976430000|2022-03-11 05:27:10|46200.2|46180.2|46200.7|46180.7|46200.7|46180.7|46200.2|46180.2|0
1646976440000|2022-03-11 05:27:20|46202.7|46182.7|46206.3|46186.3|46206.3|46186.3|46202.7|46182.7|1
1646976450000|2022-03-11 05:27:30|46203.2|46183.2|46206.3|46186.3|46206.3|46186.3|46203.2|46183.2|0
1646976460000|2022-03-11 05:27:40|46205.7|46185.7|46208.8|46188.8|46208.8|46188.8|46205.7|46185.7|1
1646976470000|2022-03-11 05:27:50|46210.7|46190.7|46210.7|46190.7|46215.7|46195.7|46210.7|46190.7|2
1646976500000|2022-03-11 05:28:20|46213.2|46193.2|46210.7|46190.7|46213.2|46193.2|46210.7|46190.7|0
1646976530000|2022-03-11 05:28:50|46212.7|46192.7|46213.2|46193.2|46213.2|46193.2|46210.7|46190.7|2
1646976540000|2022-03-11 05:29:00|46210.7|46190.7|46210.7|46190.7|46210.7|46190.7|46210.7|46190.7|1
1646976560000|2022-03-11 05:29:20|46213.2|46193.2|46208.2|46188.2|46213.2|46193.2|46208.2|46188.2|2
1646976590000|2022-03-11 05:29:50|46208.8|46188.8|46193.2|46173.2|46210.7|46190.7|46193.2|46173.2|3
1646976600000|2022-03-11 05:30:00|46191.3|46171.3|46215.7|46195.7|46235.7|46215.7|46190.7|46170.7|9
1646976610000|2022-03-11 05:30:10|46206.3|46186.3|46188.2|46168.2|46206.3|46186.3|46188.2|46168.2|16
1646976620000|2022-03-11 05:30:20|46186.3|46166.3|46202.7|46182.7|46202.7|46182.7|46186.3|46166.3|3
1646976630000|2022-03-11 05:30:30|46205.2|46185.2|46216.3|46196.3|46220.2|46200.2|46205.2|46185.2|2
1646976640000|2022-03-11 05:30:40|46218.2|46198.2|46218.2|46198.2|46218.2|46198.2|46218.2|46198.2|1
1646976650000|2022-03-11 05:30:50|46220.2|46200.2|46235.2|46215.2|46235.2|46215.2|46220.2|46200.2|9
1646976660000|2022-03-11 05:31:00|46225.7|46205.7|46220.7|46200.7|46225.7|46205.7|46220.7|46200.7|4
1646976670000|2022-03-11 05:31:10|46223.2|46203.2|46227.7|46207.7|46227.7|46207.7|46223.2|46203.2|7
1646976680000|2022-03-11 05:31:20|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|3
1646976700000|2022-03-11 05:31:40|46228.2|46208.2|46205.7|46185.7|46228.2|46208.2|46205.7|46185.7|8
1646976710000|2022-03-11 05:31:50|46203.8|46183.8|46200.7|46180.7|46203.8|46183.8|46200.7|46180.7|1
1646976720000|2022-03-11 05:32:00|46202.7|46182.7|46191.3|46171.3|46209.7|46189.7|46191.3|46171.3|3
1646976730000|2022-03-11 05:32:10|46190.7|46170.7|46173.8|46153.8|46190.7|46170.7|46173.8|46153.8|2
1646976740000|2022-03-11 05:32:20|46171.8|46151.8|46176.3|46156.3|46176.3|46156.3|46171.8|46151.8|0
1646976750000|2022-03-11 05:32:30|46178.2|46158.2|46180.7|46160.7|46180.7|46160.7|46178.2|46158.2|0
1646976760000|2022-03-11 05:32:40|||||||||2
1646976770000|2022-03-11 05:32:50|||||||||1
1646976780000|2022-03-11 05:33:00|46182.7|46162.7|46190.7|46170.7|46190.7|46170.7|46182.7|46162.7|4
1646976790000|2022-03-11 05:33:10|46192.7|46172.7|46193.2|46173.2|46193.2|46173.2|46192.7|46172.7|3
1646976810000|2022-03-11 05:33:30|46195.2|46175.2|46210.2|46190.2|46210.2|46190.2|46195.2|46175.2|3
1646976820000|2022-03-11 05:33:40|46207.7|46187.7|46204.7|46184.7|46207.7|46187.7|46195.7|46175.7|12
1646976830000|2022-03-11 05:33:50|46206.6|46186.6|46200.7|46180.7|46207.2|46187.2|46200.7|46180.7|2
1646976840000|2022-03-11 05:34:00|46200.2|46180.2|46207.7|46187.7|46207.7|46187.7|46200.2|46180.2|3
1646976850000|2022-03-11 05:34:10|46208.2|46188.2|46203.2|46183.2|46215.7|46195.7|46203.2|46183.2|3
1646976860000|2022-03-11 05:34:20|46200.7|46180.7|46200.7|46180.7|46200.7|46180.7|46200.7|46180.7|0
1646976870000|2022-03-11 05:34:30|46198.7|46178.7|46195.7|46175.7|46198.7|46178.7|46195.7|46175.7|1
1646976880000|2022-03-11 05:34:40|46193.2|46173.2|46195.7|46175.7|46195.7|46175.7|46193.2|46173.2|0
1646976890000|2022-03-11 05:34:50|46198.2|46178.2|46213.2|46193.2|46218.7|46198.7|46198.2|46178.2|7
1646976900000|2022-03-11 05:35:00|46210.7|46190.7|46220.7|46200.7|46220.7|46200.7|46210.7|46190.7|0
1646976910000|2022-03-11 05:35:10|46218.7|46198.7|46215.7|46195.7|46218.7|46198.7|46215.7|46195.7|3
1646976920000|2022-03-11 05:35:20|46213.7|46193.7|46213.7|46193.7|46213.7|46193.7|46211.2|46191.2|0
1646976930000|2022-03-11 05:35:30|46213.2|46193.2|46212.7|46192.7|46218.2|46198.2|46212.7|46192.7|0
1646976940000|2022-03-11 05:35:40|46215.2|46195.2|46218.2|46198.2|46218.2|46198.2|46215.2|46195.2|4
1646976950000|2022-03-11 05:35:50|46220.7|46200.7|46220.7|46200.7|46220.7|46200.7|46220.7|46200.7|0
1646976960000|2022-03-11 05:36:00|46225.7|46205.7|46230.7|46210.7|46233.2|46213.2|46225.7|46205.7|4
1646976970000|2022-03-11 05:36:10|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|46219.3|46199.3|2
1646976980000|2022-03-11 05:36:20|46218.2|46198.2|46213.2|46193.2|46218.2|46198.2|46213.2|46193.2|0
1646976990000|2022-03-11 05:36:30|46211.2|46191.2|46210.7|46190.7|46211.2|46191.2|46210.7|46190.7|0
1646977010000|2022-03-11 05:36:50|||||||||1
1646977020000|2022-03-11 05:37:00|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|46208.7|46188.7|2
1646977030000|2022-03-11 05:37:10|46203.7|46183.7|46205.2|46185.2|46205.2|46185.2|46203.7|46183.7|3
1646977040000|2022-03-11 05:37:20|46210.2|46190.2|46215.7|46195.7|46215.7|46195.7|46210.2|46190.2|3
1646977050000|2022-03-11 05:37:30|46217.7|46197.7|46215.7|46195.7|46220.7|46200.7|46213.7|46193.7|2
1646977060000|2022-03-11 05:37:40|46218.2|46198.2|46235.7|46215.7|46235.7|46215.7|46218.2|46198.2|5
1646977070000|2022-03-11 05:37:50|46238.2|46218.2|46238.2|46218.2|46238.2|46218.2|46238.2|46218.2|4
1646977080000|2022-03-11 05:38:00|46240.2|46220.2|46250.7|46230.7|46250.7|46230.7|46240.2|46220.2|11
1646977090000|2022-03-11 05:38:10|||||||||2
1646977100000|2022-03-11 05:38:20|46253.2|46233.2|46263.2|46243.2|46263.2|46243.2|46253.2|46233.2|22
1646977110000|2022-03-11 05:38:30|46265.2|46245.2|46275.7|46255.7|46277.7|46257.7|46265.2|46245.2|11
1646977120000|2022-03-11 05:38:40|46273.7|46253.7|46273.2|46253.2|46273.7|46253.7|46273.2|46253.2|2
1646977130000|2022-03-11 05:38:50|46270.7|46250.7|46273.7|46253.7|46273.7|46253.7|46270.7|46250.7|2
1646977140000|2022-03-11 05:39:00|46273.2|46253.2|46283.2|46263.2|46298.2|46278.2|46273.2|46253.2|20
1646977150000|2022-03-11 05:39:10|46281.2|46261.2|46275.7|46255.7|46281.2|46261.2|46273.2|46253.2|5
1646977160000|2022-03-11 05:39:20|46270.7|46250.7|46270.7|46250.7|46273.2|46253.2|46270.7|46250.7|3
1646977170000|2022-03-11 05:39:30|||||||||1
1646977180000|2022-03-11 05:39:40|46268.7|46248.7|46265.7|46245.7|46268.7|46248.7|46255.7|46235.7|11
1646977190000|2022-03-11 05:39:50|46269.7|46249.7|46275.7|46255.7|46280.7|46260.7|46269.7|46249.7|10
1646977200000|2022-03-11 05:40:00|46273.7|46253.7|46263.2|46243.2|46273.7|46253.7|46263.2|46243.2|4
1646977210000|2022-03-11 05:40:10|46261.2|46241.2|46255.7|46235.7|46261.2|46241.2|46255.7|46235.7|2
1646977220000|2022-03-11 05:40:20|46257.7|46237.7|46255.7|46235.7|46257.7|46237.7|46255.7|46235.7|7
1646977230000|2022-03-11 05:40:30|46258.7|46238.7|46258.2|46238.2|46265.7|46245.7|46258.2|46238.2|8
1646977240000|2022-03-11 05:40:40|46256.2|46236.2|46253.2|46233.2|46256.2|46236.2|46250.7|46230.7|6
1646977250000|2022-03-11 05:40:50|46248.2|46228.2|46250.7|46230.7|46250.7|46230.7|46248.2|46228.2|6
1646977260000|2022-03-11 05:41:00|46253.2|46233.2|46267.7|46247.7|46267.7|46247.7|46253.2|46233.2|1
1646977270000|2022-03-11 05:41:10|46268.2|46248.2|46268.2|46248.2|46268.2|46248.2|46268.2|46248.2|0
1646977280000|2022-03-11 05:41:20|46266.2|46246.2|46265.7|46245.7|46268.2|46248.2|46265.7|46245.7|0
1646977300000|2022-03-11 05:41:40|||||||||2
1646977310000|2022-03-11 05:41:50|46261.8|46241.8|46265.7|46245.7|46265.7|46245.7|46260.7|46240.7|1
1646977320000|2022-03-11 05:42:00|46268.2|46248.2|46275.7|46255.7|46275.7|46255.7|46268.2|46248.2|3
1646977330000|2022-03-11 05:42:10|46278.2|46258.2|46278.2|46258.2|46278.2|46258.2|46278.2|46258.2|1
1646977340000|2022-03-11 05:42:20|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|3
1646977350000|2022-03-11 05:42:30|46282.7|46262.7|46283.2|46263.2|46285.7|46265.7|46282.7|46262.7|0
1646977360000|2022-03-11 05:42:40|46285.7|46265.7|46283.2|46263.2|46285.7|46265.7|46283.2|46263.2|3
1646977380000|2022-03-11 05:43:00|46285.2|46265.2|46285.7|46265.7|46285.7|46265.7|46285.2|46265.2|1
1646977400000|2022-03-11 05:43:20|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|46286.2|46266.2|0
1646977410000|2022-03-11 05:43:30|46288.2|46268.2|46303.2|46283.2|46303.2|46283.2|46285.7|46265.7|21
1646977420000|2022-03-11 05:43:40|46305.7|46285.7|46306.2|46286.2|46313.2|46293.2|46305.7|46285.7|11
1646977430000|2022-03-11 05:43:50|46305.7|46285.7|46308.2|46288.2|46308.2|46288.2|46305.7|46285.7|3
1646977440000|2022-03-11 05:44:00|46310.2|46290.2|46310.7|46290.7|46310.7|46290.7|46308.2|46288.2|4
1646977450000|2022-03-11 05:44:10|46310.2|46290.2|46305.7|46285.7|46310.2|46290.2|46305.7|46285.7|2
1646977460000|2022-03-11 05:44:20|46303.7|46283.7|46300.7|46280.7|46303.7|46283.7|46300.7|46280.7|1
1646977470000|2022-03-11 05:44:30|46301.2|46281.2|46300.7|46280.7|46301.2|46281.2|46300.7|46280.7|3
1646977490000|2022-03-11 05:44:50|46293.2|46273.2|46293.2|46273.2|46293.2|46273.2|46291.2|46271.2|5
1646977500000|2022-03-11 05:45:00|46290.7|46270.7|46285.7|46265.7|46290.7|46270.7|46285.7|46265.7|8
1646977510000|2022-03-11 05:45:10|46283.2|46263.2|46276.2|46256.2|46283.2|46263.2|46275.7|46255.7|6
1646977520000|2022-03-11 05:45:20|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|0
1646977540000|2022-03-11 05:45:40|46273.7|46253.7|46268.2|46248.2|46273.7|46253.7|46268.2|46248.2|3
1646977550000|2022-03-11 05:45:50|46272.7|46252.7|46277.7|46257.7|46277.7|46257.7|46272.7|46252.7|2
1646977560000|2022-03-11 05:46:00|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|5
1646977570000|2022-03-11 05:46:10|46273.7|46253.7|46273.7|46253.7|46273.7|46253.7|46273.7|46253.7|0
1646977580000|2022-03-11 05:46:20|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|1
1646977590000|2022-03-11 05:46:30|46277.7|46257.7|46278.2|46258.2|46278.2|46258.2|46277.7|46257.7|2
1646977600000|2022-03-11 05:46:40|46278.7|46258.7|46278.7|46258.7|46280.7|46260.7|46278.7|46258.7|1
1646977610000|2022-03-11 05:46:50|46281.2|46261.2|46280.7|46260.7|46281.2|46261.2|46278.2|46258.2|1
1646977620000|2022-03-11 05:47:00|46281.2|46261.2|46276.2|46256.2|46281.2|46261.2|46276.2|46256.2|3
1646977630000|2022-03-11 05:47:10|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|46275.7|46255.7|0
1646977640000|2022-03-11 05:47:20|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|3
1646977660000|2022-03-11 05:47:40|46284.7|46264.7|46277.7|46257.7|46287.2|46267.2|46277.7|46257.7|5
1646977670000|2022-03-11 05:47:50|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|0
1646977690000|2022-03-11 05:48:10|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|0
1646977700000|2022-03-11 05:48:20|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|46285.7|46265.7|0
1646977720000|2022-03-11 05:48:40|46293.2|46273.2|46293.2|46273.2|46293.2|46273.2|46293.2|46273.2|4
1646977730000|2022-03-11 05:48:50|46297.2|46277.2|46303.2|46283.2|46303.2|46283.2|46297.2|46277.2|2
1646977740000|2022-03-11 05:49:00|46301.2|46281.2|46296.2|46276.2|46301.2|46281.2|46296.2|46276.2|4
1646977750000|2022-03-11 05:49:10|46294.3|46274.3|46298.2|46278.2|46298.2|46278.2|46294.3|46274.3|5
1646977760000|2022-03-11 05:49:20|46300.7|46280.7|46305.7|46285.7|46305.7|46285.7|46300.7|46280.7|6
1646977770000|2022-03-11 05:49:30|46303.2|46283.2|46305.7|46285.7|46305.7|46285.7|46303.2|46283.2|2
1646977780000|2022-03-11 05:49:40|46308.2|46288.2|46308.2|46288.2|46308.2|46288.2|46308.2|46288.2|4
1646977790000|2022-03-11 05:49:50|46305.7|46285.7|46307.7|46287.7|46310.2|46290.2|46305.7|46285.7|4
1646977800000|2022-03-11 05:50:00|46305.7|46285.7|46310.7|46290.7|46310.7|46290.7|46305.7|46285.7|1
1646977810000|2022-03-11 05:50:10|46308.7|46288.7|46310.2|46290.2|46310.2|46290.2|46305.7|46285.7|4
1646977820000|2022-03-11 05:50:20|||||||||1
1646977840000|2022-03-11 05:50:40|46307.7|46287.7|46308.2|46288.2|46308.2|46288.2|46307.7|46287.7|4
1646977860000|2022-03-11 05:51:00|46308.7|46288.7|46323.2|46303.2|46323.2|46303.2|46308.7|46288.7|11
1646977870000|2022-03-11 05:51:10|46322.7|46302.7|46333.2|46313.2|46333.7|46313.7|46320.7|46300.7|9
1646977880000|2022-03-11 05:51:20|46337.7|46317.7|46350.7|46330.7|46355.7|46335.7|46337.7|46317.7|14
1646977890000|2022-03-11 05:51:30|46353.2|46333.2|46368.2|46348.2|46368.2|46348.2|46353.2|46333.2|3
1646977900000|2022-03-11 05:51:40|46370.7|46350.7|46365.7|46345.7|46370.7|46350.7|46365.7|46345.7|8
1646977910000|2022-03-11 05:51:50|46367.7|46347.7|46370.7|46350.7|46370.7|46350.7|46365.7|46345.7|2
1646977920000|2022-03-11 05:52:00|46368.2|46348.2|46363.2|46343.2|46368.2|46348.2|46363.2|46343.2|5
1646977930000|2022-03-11 05:52:10|46358.2|46338.2|46350.7|46330.7|46358.2|46338.2|46350.7|46330.7|3
1646977940000|2022-03-11 05:52:20|46352.7|46332.7|46355.7|46335.7|46355.7|46335.7|46352.7|46332.7|0
1646977960000|2022-03-11 05:52:40|46351.2|46331.2|46350.7|46330.7|46351.2|46331.2|46350.7|46330.7|1
1646977970000|2022-03-11 05:52:50|46348.7|46328.7|46345.7|46325.7|46348.7|46328.7|46345.7|46325.7|2
1646977990000|2022-03-11 05:53:10|||||||||2
1646978000000|2022-03-11 05:53:20|46348.2|46328.2|46355.7|46335.7|46358.7|46338.7|46348.2|46328.2|7
1646978010000|2022-03-11 05:53:30|46360.7|46340.7|46363.2|46343.2|46363.2|46343.2|46360.7|46340.7|0
1646978020000|2022-03-11 05:53:40|46365.2|46345.2|46365.7|46345.7|46365.7|46345.7|46365.2|46345.2|1
1646978030000|2022-03-11 05:53:50|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|46370.7|46350.7|3
1646978040000|2022-03-11 05:54:00|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|46371.2|46351.2|0
1646978050000|2022-03-11 05:54:10|46370.7|46350.7|46372.7|46352.7|46372.7|46352.7|46370.7|46350.7|0
1646978060000|2022-03-11 05:54:20|46373.2|46353.2|46380.7|46360.7|46380.7|46360.7|46373.2|46353.2|1
1646978070000|2022-03-11 05:54:30|46382.7|46362.7|46392.7|46372.7|46400.7|46380.7|46382.7|46362.7|14
1646978080000|2022-03-11 05:54:40|46393.2|46373.2|46388.2|46368.2|46393.2|46373.2|46388.2|46368.2|5
1646978090000|2022-03-11 05:54:50|46383.2|46363.2|46383.2|46363.2|46383.2|46363.2|46380.7|46360.7|1
1646978100000|2022-03-11 05:55:00|46381.2|46361.2|46392.7|46372.7|46392.7|46372.7|46380.7|46360.7|10
1646978110000|2022-03-11 05:55:10|46395.2|46375.2|46395.7|46375.7|46395.7|46375.7|46395.2|46375.2|0
1646978120000|2022-03-11 05:55:20|46397.7|46377.7|46405.7|46385.7|46410.7|46390.7|46397.7|46377.7|2
1646978130000|2022-03-11 05:55:30|46408.2|46388.2|46405.7|46385.7|46410.7|46390.7|46405.7|46385.7|1
1646978140000|2022-03-11 05:55:40|46408.2|46388.2|46393.2|46373.2|46410.7|46390.7|46393.2|46373.2|9
1646978150000|2022-03-11 05:55:50|46390.7|46370.7|46388.2|46368.2|46390.7|46370.7|46388.2|46368.2|0
1646978160000|2022-03-11 05:56:00|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|46385.7|46365.7|2
1646978180000|2022-03-11 05:56:20|46378.2|46358.2|46368.2|46348.2|46378.2|46358.2|46368.2|46348.2|7
1646978190000|2022-03-11 05:56:30|46370.2|46350.2|46365.7|46345.7|46370.7|46350.7|46363.2|46343.2|14
1646978200000|2022-03-11 05:56:40|46367.7|46347.7|46372.7|46352.7|46372.7|46352.7|46367.7|46347.7|3
1646978210000|2022-03-11 05:56:50|46373.2|46353.2|46380.7|46360.7|46380.7|46360.7|46373.2|46353.2|1
1646978220000|2022-03-11 05:57:00|46385.7|46365.7|46395.7|46375.7|46395.7|46375.7|46385.7|46365.7|7
1646978230000|2022-03-11 05:57:10|46393.7|46373.7|46390.7|46370.7|46393.7|46373.7|46390.7|46370.7|6
1646978240000|2022-03-11 05:57:20|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|46393.2|46373.2|2
1646978250000|2022-03-11 05:57:30|46395.7|46375.7|46405.7|46385.7|46405.7|46385.7|46395.7|46375.7|5
1646978260000|2022-03-11 05:57:40|46407.7|46387.7|46405.7|46385.7|46407.7|46387.7|46405.7|46385.7|3
1646978270000|2022-03-11 05:57:50|46407.7|46387.7|46425.7|46405.7|46425.7|46405.7|46407.7|46387.7|4
1646978280000|2022-03-11 05:58:00|46430.7|46410.7|46420.7|46400.7|46430.7|46410.7|46420.7|46400.7|8
1646978290000|2022-03-11 05:58:10|46422.7|46402.7|46410.7|46390.7|46425.7|46405.7|46410.7|46390.7|9
1646978300000|2022-03-11 05:58:20|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|46408.2|46388.2|2
1646978310000|2022-03-11 05:58:30|46406.2|46386.2|46400.7|46380.7|46406.2|46386.2|46400.7|46380.7|2
1646978320000|2022-03-11 05:58:40|46398.7|46378.7|46393.2|46373.2|46398.7|46378.7|46393.2|46373.2|1
1646978330000|2022-03-11 05:58:50|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|46390.7|46370.7|2
1646978340000|2022-03-11 05:59:00|||||||||1
1646978350000|2022-03-11 05:59:10|46388.2|46368.2|46383.2|46363.2|46388.2|46368.2|46383.2|46363.2|1
1646978360000|2022-03-11 05:59:20|46385.2|46365.2|46393.2|46373.2|46395.7|46375.7|46385.2|46365.2|10
1646978380000|2022-03-11 05:59:40|46391.2|46371.2|46375.7|46355.7|46391.2|46371.2|46375.7|46355.7|3
1646978390000|2022-03-11 05:59:50|46370.7|46350.7|46360.7|46340.7|46370.7|46350.7|46360.7|46340.7|1
1646978400000|2022-03-11 06:00:00|46358.7|46338.7|46360.7|46340.7|46362.7|46342.7|46358.2|46338.2|5
1646978410000|2022-03-11 06:00:10|46358.7|46338.7|46358.2|46338.2|46358.7|46338.7|46355.7|46335.7|1
1646978420000|2022-03-11 06:00:20|46356.2|46336.2|46347.7|46327.7|46356.2|46336.2|46345.2|46325.2|4
1646978430000|2022-03-11 06:00:30|46349.6|46329.6|46322.7|46302.7|46349.6|46329.6|46322.7|46302.7|6
1646978440000|2022-03-11 06:00:40|46325.2|46305.2|46330.2|46310.2|46330.2|46310.2|46325.2|46305.2|1
1646978450000|2022-03-11 06:00:50|46325.2|46305.2|46322.7|46302.7|46325.2|46305.2|46322.7|46302.7|4
1646978460000|2022-03-11 06:01:00|46320.7|46300.7|46325.2|46305.2|46328.2|46308.2|46317.7|46297.7|8
1646978470000|2022-03-11 06:01:10|46327.7|46307.7|46330.2|46310.2|46330.2|46310.2|46325.2|46305.2|1
1646978480000|2022-03-11 06:01:20|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|3
1646978490000|2022-03-11 06:01:30|46340.2|46320.2|46340.2|46320.2|46342.7|46322.7|46340.2|46320.2|2
1646978500000|2022-03-11 06:01:40|46335.2|46315.2|46332.7|46312.7|46335.2|46315.2|46332.7|46312.7|1
1646978530000|2022-03-11 06:02:10|46335.2|46315.2|46335.2|46315.2|46335.2|46315.2|46332.7|46312.7|0
1646978540000|2022-03-11 06:02:20|||||||||1
1646978550000|2022-03-11 06:02:30|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|3
1646978560000|2022-03-11 06:02:40|46328.2|46308.2|46330.2|46310.2|46330.2|46310.2|46328.2|46308.2|1
1646978570000|2022-03-11 06:02:50|46325.7|46305.7|46320.2|46300.2|46325.7|46305.7|46320.2|46300.2|2
1646978580000|2022-03-11 06:03:00|46322.7|46302.7|46325.2|46305.2|46325.2|46305.2|46322.7|46302.7|3
1646978590000|2022-03-11 06:03:10|46323.2|46303.2|46307.7|46287.7|46323.2|46303.2|46307.7|46287.7|3
1646978600000|2022-03-11 06:03:20|||||||||2
1646978610000|2022-03-11 06:03:30|46310.2|46290.2|46315.2|46295.2|46317.1|46297.1|46310.2|46290.2|2
1646978630000|2022-03-11 06:03:50|||||||||1
1646978640000|2022-03-11 06:04:00|46324.6|46304.6|46335.2|46315.2|46342.7|46322.7|46324.6|46304.6|12
1646978650000|2022-03-11 06:04:10|46333.2|46313.2|46335.2|46315.2|46335.2|46315.2|46330.7|46310.7|4
1646978660000|2022-03-11 06:04:20|46337.1|46317.1|46340.2|46320.2|46340.2|46320.2|46335.2|46315.2|5
1646978670000|2022-03-11 06:04:30|46339.6|46319.6|46325.2|46305.2|46339.6|46319.6|46322.7|46302.7|5
1646978680000|2022-03-11 06:04:40|46327.7|46307.7|46332.7|46312.7|46332.7|46312.7|46327.7|46307.7|3
1646978690000|2022-03-11 06:04:50|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|46330.7|46310.7|1
1646978700000|2022-03-11 06:05:00|46328.7|46308.7|46327.7|46307.7|46328.7|46308.7|46322.7|46302.7|2
1646978710000|2022-03-11 06:05:10|46337.7|46317.7|46337.7|46317.7|46337.7|46317.7|46337.7|46317.7|2
1646978720000|2022-03-11 06:05:20|46339.6|46319.6|46340.2|46320.2|46340.2|46320.2|46339.6|46319.6|1
1646978730000|2022-03-11 06:05:30|46346.1|46326.1|46347.1|46327.1|46347.1|46327.1|46346.1|46326.1|1
1646978740000|2022-03-11 06:05:40|46343.2|46323.2|46345.2|46325.2|46345.2|46325.2|46343.2|46323.2|1
1646978750000|2022-03-11 06:05:50|||||||||2
1646978760000|2022-03-11 06:06:00|46347.7|46327.7|46355.2|46335.2|46355.2|46335.2|46347.7|46327.7|1
1646978780000|2022-03-11 06:06:20|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|0
1646978790000|2022-03-11 06:06:30|46364.6|46344.6|46375.2|46355.2|46375.2|46355.2|46364.6|46344.6|7
1646978800000|2022-03-11 06:06:40|46377.1|46357.1|46377.7|46357.7|46377.7|46357.7|46377.1|46357.1|1
1646978810000|2022-03-11 06:06:50|46375.2|46355.2|46372.7|46352.7|46375.2|46355.2|46372.7|46352.7|1
1646978820000|2022-03-11 06:07:00|46375.2|46355.2|46375.2|46355.2|46375.2|46355.2|46372.7|46352.7|1
1646978840000|2022-03-11 06:07:20|||||||||1
1646978850000|2022-03-11 06:07:30|46382.1|46362.1|46417.7|46397.7|46417.7|46397.7|46382.1|46362.1|11
1646978860000|2022-03-11 06:07:40|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|46418.2|46398.2|4
1646978870000|2022-03-11 06:07:50|46420.2|46400.2|46415.2|46395.2|46422.7|46402.7|46415.2|46395.2|6
1646978880000|2022-03-11 06:08:00|46412.7|46392.7|46407.7|46387.7|46412.7|46392.7|46405.7|46385.7|3
1646978890000|2022-03-11 06:08:10|46405.7|46385.7|46402.7|46382.7|46405.7|46385.7|46402.7|46382.7|3
1646978900000|2022-03-11 06:08:20|46400.2|46380.2|46385.7|46365.7|46400.2|46380.2|46385.7|46365.7|10
1646978910000|2022-03-11 06:08:30|46385.2|46365.2|46380.2|46360.2|46385.2|46365.2|46380.2|46360.2|0
1646978920000|2022-03-11 06:08:40|46375.2|46355.2|46362.1|46342.1|46375.2|46355.2|46357.7|46337.7|5
1646978930000|2022-03-11 06:08:50|46364.6|46344.6|46367.7|46347.7|46367.7|46347.7|46364.6|46344.6|1
1646978940000|2022-03-11 06:09:00|46375.2|46355.2|46377.7|46357.7|46379.6|46359.6|46375.2|46355.2|5
1646978950000|2022-03-11 06:09:10|46379.6|46359.6|46380.2|46360.2|46380.2|46360.2|46377.7|46357.7|0
1646978960000|2022-03-11 06:09:20|46378.2|46358.2|46385.2|46365.2|46385.7|46365.7|46377.7|46357.7|2
1646978970000|2022-03-11 06:09:30|46387.1|46367.1|46388.2|46368.2|46388.2|46368.2|46387.1|46367.1|1
1646978980000|2022-03-11 06:09:40|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|1
1646978990000|2022-03-11 06:09:50|46388.2|46368.2|46387.7|46367.7|46388.2|46368.2|46387.7|46367.7|4
1646979000000|2022-03-11 06:10:00|46375.7|46355.7|46384.6|46364.6|46384.6|46364.6|46372.7|46352.7|9
1646979010000|2022-03-11 06:10:10|46385.2|46365.2|46385.2|46365.2|46385.2|46365.2|46385.2|46365.2|0
1646979020000|2022-03-11 06:10:20|||||||||1
1646979040000|2022-03-11 06:10:40|46372.1|46352.1|46373.2|46353.2|46380.7|46360.7|46372.1|46352.1|6
1646979050000|2022-03-11 06:10:50|46370.7|46350.7|46360.7|46340.7|46370.7|46350.7|46360.7|46340.7|5
1646979060000|2022-03-11 06:11:00|46360.2|46340.2|46363.2|46343.2|46363.2|46343.2|46360.2|46340.2|3
1646979070000|2022-03-11 06:11:10|46365.2|46345.2|46382.7|46362.7|46382.7|46362.7|46365.2|46345.2|8
1646979080000|2022-03-11 06:11:20|46394.6|46374.6|46395.2|46375.2|46395.2|46375.2|46394.6|46374.6|2
1646979090000|2022-03-11 06:11:30|46393.2|46373.2|46381.2|46361.2|46393.2|46373.2|46381.2|46361.2|2
1646979100000|2022-03-11 06:11:40|46380.7|46360.7|46387.7|46367.7|46387.7|46367.7|46380.7|46360.7|1
1646979110000|2022-03-11 06:11:50|46389.6|46369.6|46394.1|46374.1|46394.1|46374.1|46389.6|46369.6|2
1646979120000|2022-03-11 06:12:00|46395.2|46375.2|46405.2|46385.2|46405.2|46385.2|46395.2|46375.2|3
1646979130000|2022-03-11 06:12:10|||||||||1
1646979140000|2022-03-11 06:12:20|46412.7|46392.7|46420.2|46400.2|46420.2|46400.2|46412.7|46392.7|5
1646979150000|2022-03-11 06:12:30|46416.2|46396.2|46412.7|46392.7|46416.2|46396.2|46410.2|46390.2|3
1646979160000|2022-03-11 06:12:40|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|2
1646979170000|2022-03-11 06:12:50|||||||||1
1646979180000|2022-03-11 06:13:00|46420.2|46400.2|46420.2|46400.2|46422.7|46402.7|46420.2|46400.2|5
1646979190000|2022-03-11 06:13:10|46417.7|46397.7|46410.2|46390.2|46417.7|46397.7|46405.2|46385.2|3
1646979200000|2022-03-11 06:13:20|46408.2|46388.2|46405.2|46385.2|46408.2|46388.2|46405.2|46385.2|1
1646979210000|2022-03-11 06:13:30|46405.7|46385.7|46405.2|46385.2|46410.2|46390.2|46405.2|46385.2|0
1646979220000|2022-03-11 06:13:40|46405.7|46385.7|46410.2|46390.2|46410.2|46390.2|46405.7|46385.7|1
1646979230000|2022-03-11 06:13:50|46412.7|46392.7|46415.2|46395.2|46415.2|46395.2|46412.7|46392.7|1
1646979240000|2022-03-11 06:14:00|46412.7|46392.7|46414.6|46394.6|46414.6|46394.6|46412.7|46392.7|1
1646979250000|2022-03-11 06:14:10|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|46415.2|46395.2|1
1646979260000|2022-03-11 06:14:20|46417.7|46397.7|46410.2|46390.2|46417.7|46397.7|46410.2|46390.2|4
1646979270000|2022-03-11 06:14:30|||||||||4
1646979290000|2022-03-11 06:14:50|||||||||1
1646979300000|2022-03-11 06:15:00|46417.1|46397.1|46420.2|46400.2|46420.2|46400.2|46417.1|46397.1|3
1646979310000|2022-03-11 06:15:10|46419.6|46399.6|46419.6|46399.6|46419.6|46399.6|46419.6|46399.6|1
1646979320000|2022-03-11 06:15:20|46414.6|46394.6|46410.2|46390.2|46414.6|46394.6|46410.2|46390.2|0
1646979330000|2022-03-11 06:15:30|46406.2|46386.2|46400.2|46380.2|46406.2|46386.2|46400.2|46380.2|2
1646979340000|2022-03-11 06:15:40|46402.1|46382.1|46410.2|46390.2|46410.2|46390.2|46402.1|46382.1|5
1646979350000|2022-03-11 06:15:50|||||||||1
1646979360000|2022-03-11 06:16:00|46408.2|46388.2|46402.1|46382.1|46408.2|46388.2|46402.1|46382.1|0
1646979390000|2022-03-11 06:16:30|46399.6|46379.6|46387.1|46367.1|46399.6|46379.6|46387.1|46367.1|2
1646979400000|2022-03-11 06:16:40|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|1
1646979410000|2022-03-11 06:16:50|46386.6|46366.6|46389.6|46369.6|46389.6|46369.6|46386.6|46366.6|1
1646979420000|2022-03-11 06:17:00|46387.7|46367.7|46384.6|46364.6|46389.6|46369.6|46384.6|46364.6|0
1646979430000|2022-03-11 06:17:10|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|2
1646979440000|2022-03-11 06:17:20|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|46392.1|46372.1|1
1646979450000|2022-03-11 06:17:30|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|46389.6|46369.6|1
1646979480000|2022-03-11 06:18:00|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|1
1646979490000|2022-03-11 06:18:10|46389.1|46369.1|46387.1|46367.1|46389.6|46369.6|46387.1|46367.1|1
1646979500000|2022-03-11 06:18:20|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|4
1646979510000|2022-03-11 06:18:30|46387.1|46367.1|46399.6|46379.6|46399.6|46379.6|46387.1|46367.1|8
1646979520000|2022-03-11 06:18:40|46401.6|46381.6|46409.6|46389.6|46409.6|46389.6|46401.6|46381.6|3
1646979530000|2022-03-11 06:18:50|||||||||1
1646979540000|2022-03-11 06:19:00|46413.6|46393.6|46439.1|46419.1|46454.1|46434.1|46413.6|46393.6|34
1646979550000|2022-03-11 06:19:10|46437.7|46417.7|46445.2|46425.2|46454.1|46434.1|46437.7|46417.7|28
1646979560000|2022-03-11 06:19:20|46441.2|46421.2|46431.1|46411.1|46441.2|46421.2|46424.6|46404.6|2
1646979570000|2022-03-11 06:19:30|46433|46413|46431.1|46411.1|46433.6|46413.6|46431.1|46411.1|1
1646979580000|2022-03-11 06:19:40|46433.6|46413.6|46431.1|46411.1|46433.6|46413.6|46431.1|46411.1|0
1646979590000|2022-03-11 06:19:50|46429.1|46409.1|46426.6|46406.6|46429.1|46409.1|46426.6|46406.6|1
1646979600000|2022-03-11 06:20:00|46431.6|46411.6|46431.6|46411.6|46431.6|46411.6|46431.6|46411.6|4
1646979610000|2022-03-11 06:20:10|46433.6|46413.6|46439.1|46419.1|46441.6|46421.6|46433.6|46413.6|4
1646979620000|2022-03-11 06:20:20|46441.6|46421.6|46443.6|46423.6|46443.6|46423.6|46441.6|46421.6|0
1646979630000|2022-03-11 06:20:30|46443|46423|46443.6|46423.6|46443.6|46423.6|46441.1|46421.1|5
1646979640000|2022-03-11 06:20:40|46441.6|46421.6|46441.1|46421.1|46441.6|46421.6|46441.1|46421.1|2
1646979650000|2022-03-11 06:20:50|46440.5|46420.5|46444.1|46424.1|46444.1|46424.1|46440.5|46420.5|1
1646979660000|2022-03-11 06:21:00|46448|46428|46451.1|46431.1|46451.1|46431.1|46448|46428|4
1646979670000|2022-03-11 06:21:10|46447.1|46427.1|46446.1|46426.1|46447.1|46427.1|46444.1|46424.1|3
1646979690000|2022-03-11 06:21:30|46443.6|46423.6|46437.7|46417.7|46443.6|46423.6|46435.2|46415.2|4
1646979700000|2022-03-11 06:21:40|46439.6|46419.6|46437.7|46417.7|46440.2|46420.2|46437.7|46417.7|0
1646979710000|2022-03-11 06:21:50|46441.1|46421.1|46433.6|46413.6|46441.1|46421.1|46433.6|46413.6|2
1646979720000|2022-03-11 06:22:00|46436.1|46416.1|46436.1|46416.1|46436.1|46416.1|46436.1|46416.1|0
1646979730000|2022-03-11 06:22:10|46433.6|46413.6|46433.6|46413.6|46433.6|46413.6|46433.6|46413.6|0
1646979740000|2022-03-11 06:22:20|46431.1|46411.1|46428.6|46408.6|46431.1|46411.1|46428.6|46408.6|1
1646979770000|2022-03-11 06:22:50|||||||||1
1646979780000|2022-03-11 06:23:00|46431.1|46411.1|46431.1|46411.1|46431.1|46411.1|46431.1|46411.1|3
1646979810000|2022-03-11 06:23:30|46433|46413|46436.1|46416.1|46440.5|46420.5|46433|46413|0
1646979820000|2022-03-11 06:23:40|46438|46418|46441.1|46421.1|46441.1|46421.1|46438|46418|2
1646979840000|2022-03-11 06:24:00|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|46443.6|46423.6|0
1646979850000|2022-03-11 06:24:10|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|2
1646979860000|2022-03-11 06:24:20|46444.1|46424.1|46441.6|46421.6|46444.1|46424.1|46441.6|46421.6|1
1646979880000|2022-03-11 06:24:40|46441.1|46421.1|46441.1|46421.1|46441.1|46421.1|46441.1|46421.1|0
1646979890000|2022-03-11 06:24:50|46444.1|46424.1|46446.1|46426.1|46446.1|46426.1|46444.1|46424.1|1
1646979900000|2022-03-11 06:25:00|46448|46428|46460|46440|46460|46440|46448|46428|7
1646979910000|2022-03-11 06:25:10|46458|46438|46446.1|46426.1|46458|46438|46446.1|46426.1|1
1646979920000|2022-03-11 06:25:20|46448.6|46428.6|46455.5|46435.5|46455.5|46435.5|46448.6|46428.6|0
1646979930000|2022-03-11 06:25:30|46457.5|46437.5|46455.5|46435.5|46457.5|46437.5|46455.5|46435.5|1
1646979940000|2022-03-11 06:25:40|46453.6|46433.6|46453|46433|46453.6|46433.6|46453|46433|0
1646979950000|2022-03-11 06:25:50|46455|46435|46455.5|46435.5|46455.5|46435.5|46455|46435|0
1646979960000|2022-03-11 06:26:00|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|46456.1|46436.1|0
1646979970000|2022-03-11 06:26:10|46458|46438|46458|46438|46458|46438|46458|46438|0
1646979980000|2022-03-11 06:26:20|46460|46440|46460.5|46440.5|46460.5|46440.5|46458.6|46438.6|0
1646979990000|2022-03-11 06:26:30|46458.6|46438.6|46455.5|46435.5|46458.6|46438.6|46455.5|46435.5|7
1646980000000|2022-03-11 06:26:40|46456.1|46436.1|46449.1|46429.1|46458.6|46438.6|46449.1|46429.1|1
1646980010000|2022-03-11 06:26:50|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|46446.1|46426.1|1
1646980020000|2022-03-11 06:27:00|46450|46430|46451.1|46431.1|46451.1|46431.1|46450|46430|0
1646980030000|2022-03-11 06:27:10|46448.6|46428.6|46446.1|46426.1|46448.6|46428.6|46446.1|46426.1|1
1646980040000|2022-03-11 06:27:20|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|46446.6|46426.6|0
1646980070000|2022-03-11 06:27:50|46448.6|46428.6|46450.5|46430.5|46452.5|46432.5|46448.6|46428.6|2
1646980080000|2022-03-11 06:28:00|46448.6|46428.6|46451.1|46431.1|46453.6|46433.6|46448.6|46428.6|0
1646980090000|2022-03-11 06:28:10|||||||||3
1646980100000|2022-03-11 06:28:20|46455|46435|46451.1|46431.1|46456.1|46436.1|46451.1|46431.1|0
1646980110000|2022-03-11 06:28:30|46455.5|46435.5|46458|46438|46458|46438|46455.5|46435.5|0
1646980120000|2022-03-11 06:28:40|46458.6|46438.6|46460.5|46440.5|46460.5|46440.5|46456.1|46436.1|1
1646980130000|2022-03-11 06:28:50|46458.6|46438.6|46460.5|46440.5|46460.5|46440.5|46456.1|46436.1|0
1646980140000|2022-03-11 06:29:00|46456.1|46436.1|46458|46438|46458|46438|46456.1|46436.1|2
1646980150000|2022-03-11 06:29:10|46460.5|46440.5|46455.5|46435.5|46460.5|46440.5|46455.5|46435.5|2
1646980160000|2022-03-11 06:29:20|46451.1|46431.1|46456.1|46436.1|46458|46438|46451.1|46431.1|0
1646980170000|2022-03-11 06:29:30|46458|46438|46460.5|46440.5|46465.5|46445.5|46458|46438|4
1646980180000|2022-03-11 06:29:40|46462.5|46442.5|46460.5|46440.5|46462.5|46442.5|46460.5|46440.5|0
1646980190000|2022-03-11 06:29:50|46465|46445|46463|46443|46465|46445|46460.5|46440.5|1
1646980200000|2022-03-11 06:30:00|46465|46445|46462.5|46442.5|46465|46445|46462.5|46442.5|2
1646980210000|2022-03-11 06:30:10|46453.6|46433.6|46441.6|46421.6|46453.6|46433.6|46441.6|46421.6|3
1646980220000|2022-03-11 06:30:20|46441.1|46421.1|46418.6|46398.6|46441.1|46421.1|46418.6|46398.6|4
1646980230000|2022-03-11 06:30:30|46413.6|46393.6|46411.6|46391.6|46413.6|46393.6|46411.1|46391.1|3
1646980240000|2022-03-11 06:30:40|46413.6|46393.6|46408.6|46388.6|46413.6|46393.6|46408.6|46388.6|4
1646980250000|2022-03-11 06:30:50|46406.1|46386.1|46401.6|46381.6|46406.1|46386.1|46401.6|46381.6|0
1646980260000|2022-03-11 06:31:00|46404.1|46384.1|46403.6|46383.6|46404.1|46384.1|46401.6|46381.6|5
1646980270000|2022-03-11 06:31:10|46413.6|46393.6|46416.1|46396.1|46420|46400|46413.6|46393.6|2
1646980280000|2022-03-11 06:31:20|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|1
1646980290000|2022-03-11 06:31:30|46402.1|46382.1|46399.6|46379.6|46402.1|46382.1|46395.7|46375.7|3
1646980300000|2022-03-11 06:31:40|46401.6|46381.6|46400.1|46380.1|46402.1|46382.1|46400.1|46380.1|0
1646980310000|2022-03-11 06:31:50|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|0
1646980320000|2022-03-11 06:32:00|46404.1|46384.1|46402.1|46382.1|46404.6|46384.6|46402.1|46382.1|0
1646980340000|2022-03-11 06:32:20|46400.1|46380.1|46397.6|46377.6|46400.1|46380.1|46397.6|46377.6|0
1646980350000|2022-03-11 06:32:30|46399.6|46379.6|46397.1|46377.1|46399.6|46379.6|46397.1|46377.1|1
1646980360000|2022-03-11 06:32:40|46397.6|46377.6|46400.1|46380.1|46400.1|46380.1|46397.6|46377.6|0
1646980370000|2022-03-11 06:32:50|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|46404.1|46384.1|0
1646980380000|2022-03-11 06:33:00|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|46402.1|46382.1|1
1646980390000|2022-03-11 06:33:10|46406.6|46386.6|46411|46391|46411|46391|46406.6|46386.6|0
1646980400000|2022-03-11 06:33:20|46408.5|46388.5|46406.6|46386.6|46408.5|46388.5|46406.6|46386.6|0
1646980410000|2022-03-11 06:33:30|46404.6|46384.6|46397.6|46377.6|46404.6|46384.6|46397.6|46377.6|0
1646980420000|2022-03-11 06:33:40|46397.1|46377.1|46397.6|46377.6|46397.6|46377.6|46395.1|46375.1|0
1646980430000|2022-03-11 06:33:50|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|0
1646980450000|2022-03-11 06:34:10|46390.7|46370.7|46393.2|46373.2|46393.2|46373.2|46390.7|46370.7|1
1646980460000|2022-03-11 06:34:20|46395.1|46375.1|46397.1|46377.1|46397.1|46377.1|46394.6|46374.6|1
1646980470000|2022-03-11 06:34:30|46397.6|46377.6|46399.1|46379.1|46399.6|46379.6|46397.6|46377.6|4
1646980480000|2022-03-11 06:34:40|46397.1|46377.1|46399.1|46379.1|46399.1|46379.1|46397.1|46377.1|1
1646980490000|2022-03-11 06:34:50|46397.1|46377.1|46390.7|46370.7|46397.1|46377.1|46390.7|46370.7|6
1646980500000|2022-03-11 06:35:00|46388.7|46368.7|46372.6|46352.6|46388.7|46368.7|46370.1|46350.1|5
1646980510000|2022-03-11 06:35:10|46375.7|46355.7|46370.7|46350.7|46375.7|46355.7|46370.7|46350.7|1
1646980520000|2022-03-11 06:35:20|46372.6|46352.6|46368.7|46348.7|46372.6|46352.6|46368.2|46348.2|2
1646980530000|2022-03-11 06:35:30|46368.2|46348.2|46368.2|46348.2|46368.2|46348.2|46368.2|46348.2|0
1646980540000|2022-03-11 06:35:40|46365.7|46345.7|46373.2|46353.2|46373.2|46353.2|46365.7|46345.7|1
1646980550000|2022-03-11 06:35:50|46371.2|46351.2|46368.2|46348.2|46371.2|46351.2|46368.2|46348.2|0
1646980560000|2022-03-11 06:36:00|46370.1|46350.1|46365.7|46345.7|46373.2|46353.2|46365.7|46345.7|2
1646980570000|2022-03-11 06:36:10|46361.7|46341.7|46363.2|46343.2|46365.7|46345.7|46361.2|46341.2|1
1646980580000|2022-03-11 06:36:20|46363.7|46343.7|46362.6|46342.6|46365.7|46345.7|46360.1|46340.1|3
1646980590000|2022-03-11 06:36:30|46360.1|46340.1|46373.7|46353.7|46373.7|46353.7|46360.1|46340.1|1
1646980600000|2022-03-11 06:36:40|46375.1|46355.1|46373.2|46353.2|46375.7|46355.7|46373.2|46353.2|0
1646980610000|2022-03-11 06:36:50|46375.1|46355.1|46373.2|46353.2|46375.7|46355.7|46373.2|46353.2|0
1646980620000|2022-03-11 06:37:00|46375.7|46355.7|46375.7|46355.7|46375.7|46355.7|46375.7|46355.7|0
1646980640000|2022-03-11 06:37:20|46377.6|46357.6|46391.2|46371.2|46391.2|46371.2|46377.6|46357.6|6
1646980650000|2022-03-11 06:37:30|46388.7|46368.7|46388.7|46368.7|46391.2|46371.2|46388.7|46368.7|0
1646980660000|2022-03-11 06:37:40|46390.7|46370.7|46402.6|46382.6|46402.6|46382.6|46390.7|46370.7|1
1646980670000|2022-03-11 06:37:50|46406.6|46386.6|46398.7|46378.7|46407.6|46387.6|46398.7|46378.7|1
1646980680000|2022-03-11 06:38:00|46400.7|46380.7|46402.6|46382.6|46405.1|46385.1|46400.1|46380.1|3
1646980690000|2022-03-11 06:38:10|46403.2|46383.2|46408.2|46388.2|46410.7|46390.7|46403.2|46383.2|1
1646980700000|2022-03-11 06:38:20|46410.7|46390.7|46408.2|46388.2|46410.7|46390.7|46408.2|46388.2|3
1646980710000|2022-03-11 06:38:30|46410.1|46390.1|46410.1|46390.1|46410.1|46390.1|46410.1|46390.1|0
1646980730000|2022-03-11 06:38:50|46412.6|46392.6|46425.7|46405.7|46428.2|46408.2|46412.6|46392.6|2
1646980740000|2022-03-11 06:39:00|46420.7|46400.7|46423.2|46403.2|46425.1|46405.1|46420.1|46400.1|2
1646980750000|2022-03-11 06:39:10|46425.1|46405.1|46428.2|46408.2|46428.2|46408.2|46425.1|46405.1|0
1646980760000|2022-03-11 06:39:20|46426.2|46406.2|46423.2|46403.2|46426.2|46406.2|46423.2|46403.2|1
1646980770000|2022-03-11 06:39:30|46421.2|46401.2|46420.1|46400.1|46421.2|46401.2|46418.2|46398.2|0
1646980780000|2022-03-11 06:39:40|46430.1|46410.1|46428.2|46408.2|46430.1|46410.1|46428.2|46408.2|2
1646980800000|2022-03-11 06:40:00|46426.2|46406.2|46415.1|46395.1|46426.2|46406.2|46415.1|46395.1|1
1646980810000|2022-03-11 06:40:10|46415.7|46395.7|46420.7|46400.7|46420.7|46400.7|46415.7|46395.7|0
1646980820000|2022-03-11 06:40:20|46422.6|46402.6|46423.2|46403.2|46423.2|46403.2|46422.6|46402.6|0
1646980830000|2022-03-11 06:40:30|46432.1|46412.1|46428.2|46408.2|46432.1|46412.1|46428.2|46408.2|1
1646980840000|2022-03-11 06:40:40|46426.2|46406.2|46425.7|46405.7|46426.2|46406.2|46425.7|46405.7|0
1646980850000|2022-03-11 06:40:50|||||||||1
1646980860000|2022-03-11 06:41:00|46428.2|46408.2|46435.7|46415.7|46435.7|46415.7|46428.2|46408.2|3
1646980870000|2022-03-11 06:41:10|46451.6|46431.6|46440.5|46420.5|46451.6|46431.6|46436.6|46416.6|5
1646980880000|2022-03-11 06:41:20|46441.6|46421.6|46441.6|46421.6|46446.6|46426.6|46441.6|46421.6|2
1646980890000|2022-03-11 06:41:30|46439.1|46419.1|46437.1|46417.1|46441.6|46421.6|46437.1|46417.1|0
1646980900000|2022-03-11 06:41:40|46436.6|46416.6|46439.1|46419.1|46439.1|46419.1|46436.6|46416.6|1
1646980910000|2022-03-11 06:41:50|46436.6|46416.6|46434.1|46414.1|46439.1|46419.1|46434.1|46414.1|3
1646980920000|2022-03-11 06:42:00|46432.6|46412.6|46434.1|46414.1|46434.1|46414.1|46432.1|46412.1|0
1646980930000|2022-03-11 06:42:10|46434.6|46414.6|46436.6|46416.6|46436.6|46416.6|46434.6|46414.6|0
1646980940000|2022-03-11 06:42:20|46439.1|46419.1|46434.1|46414.1|46439.1|46419.1|46434.1|46414.1|2
1646980950000|2022-03-11 06:42:30|46432.1|46412.1|46434.6|46414.6|46434.6|46414.6|46432.1|46412.1|3
1646980960000|2022-03-11 06:42:40|46436.6|46416.6|46439.6|46419.6|46439.6|46419.6|46436.6|46416.6|2
1646980980000|2022-03-11 06:43:00|46442.1|46422.1|46466.9|46446.9|46466.9|46446.9|46442.1|46422.1|3
1646980990000|2022-03-11 06:43:10|46464.4|46444.4|46460.5|46440.5|46464.4|46444.4|46458|46438|0
1646981000000|2022-03-11 06:43:20|46462.5|46442.5|46463|46443|46463|46443|46462.5|46442.5|1
1646981010000|2022-03-11 06:43:30|46460.5|46440.5|46462.5|46442.5|46462.5|46442.5|46460.5|46440.5|0
1646981020000|2022-03-11 06:43:40|46463|46443|46460.5|46440.5|46463|46443|46460.5|46440.5|1
1646981030000|2022-03-11 06:43:50|46463|46443|46465.5|46445.5|46465.5|46445.5|46463|46443|1
1646981040000|2022-03-11 06:44:00|46466|46446|46478.5|46458.5|46481|46461|46466|46446|4
1646981050000|2022-03-11 06:44:10|46493.5|46473.5|46486|46466|46493.5|46473.5|46486|46466|12
1646981060000|2022-03-11 06:44:20|46484.1|46464.1|46485|46465|46486|46466|46481|46461|0
1646981070000|2022-03-11 06:44:30|46486|46466|46486|46466|46486|46466|46486|46466|0
1646981080000|2022-03-11 06:44:40|46484.1|46464.1|46481|46461|46484.1|46464.1|46478.5|46458.5|2
1646981090000|2022-03-11 06:44:50|46478.5|46458.5|46481|46461|46483.5|46463.5|46478.5|46458.5|0
1646981100000|2022-03-11 06:45:00|46483.5|46463.5|46466|46446|46486|46466|46466|46446|4
1646981110000|2022-03-11 06:45:10|46461|46441|46446.6|46426.6|46461|46441|46446.6|46426.6|6
1646981120000|2022-03-11 06:45:20|46451|46431|46464.1|46444.1|46464.1|46444.1|46451|46431|2
1646981130000|2022-03-11 06:45:30|46466|46446|46468.5|46448.5|46468.5|46448.5|46463.5|46443.5|0
1646981150000|2022-03-11 06:45:50|46466.6|46446.6|46461|46441|46466.6|46446.6|46461|46441|1
1646981160000|2022-03-11 06:46:00|46465.5|46445.5|46466|46446|46466|46446|46465.5|46445.5|1
1646981170000|2022-03-11 06:46:10|46470.5|46450.5|46471|46451|46473.5|46453.5|46470.5|46450.5|1
1646981180000|2022-03-11 06:46:20|46471.6|46451.6|46471|46451|46471.6|46451.6|46471|46451|1
1646981190000|2022-03-11 06:46:30|46473|46453|46473.5|46453.5|46473.5|46453.5|46473|46453|0
1646981210000|2022-03-11 06:46:50|46476|46456|46476.6|46456.6|46478.5|46458.5|46476|46456|0
1646981220000|2022-03-11 06:47:00|46476|46456|46469.1|46449.1|46478|46458|46466.6|46446.6|1
1646981230000|2022-03-11 06:47:10|46471|46451|46471|46451|46471|46451|46471|46451|0
1646981260000|2022-03-11 06:47:40|46473.5|46453.5|46483.5|46463.5|46483.5|46463.5|46473.5|46453.5|2
1646981270000|2022-03-11 06:47:50|46481.6|46461.6|46481.6|46461.6|46481.6|46461.6|46481.6|46461.6|0
1646981280000|2022-03-11 06:48:00|46483.5|46463.5|46491.6|46471.6|46491.6|46471.6|46483.5|46463.5|4
1646981290000|2022-03-11 06:48:10|46493.5|46473.5|46494.1|46474.1|46494.1|46474.1|46493.5|46473.5|0
1646981300000|2022-03-11 06:48:20|46496|46476|46496|46476|46496|46476|46496|46476|0
1646981310000|2022-03-11 06:48:30|46498.5|46478.5|46506|46486|46508|46488|46498.5|46478.5|9
1646981320000|2022-03-11 06:48:40|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|46508.5|46488.5|4
1646981330000|2022-03-11 06:48:50|46510.5|46490.5|46510.5|46490.5|46510.5|46490.5|46508.5|46488.5|5
1646981340000|2022-03-11 06:49:00|46508.5|46488.5|46503.5|46483.5|46508.5|46488.5|46503.5|46483.5|5
1646981350000|2022-03-11 06:49:10|46501.6|46481.6|46489.1|46469.1|46501.6|46481.6|46486.6|46466.6|1
1646981360000|2022-03-11 06:49:20|46486.6|46466.6|46490.5|46470.5|46490.5|46470.5|46483.5|46463.5|0
1646981370000|2022-03-11 06:49:30|46491|46471|46488.5|46468.5|46493.5|46473.5|46488.5|46468.5|0
1646981390000|2022-03-11 06:49:50|46486.6|46466.6|46488.5|46468.5|46488.5|46468.5|46486.6|46466.6|0
1646981400000|2022-03-11 06:50:00|46486|46466|46478.5|46458.5|46486|46466|46478.5|46458.5|3
1646981410000|2022-03-11 06:50:10|46476|46456|46481|46461|46481|46461|46476|46456|3
1646981420000|2022-03-11 06:50:20|46477.1|46457.1|46465.1|46445.1|46477.1|46457.1|46465.1|46445.1|2
1646981430000|2022-03-11 06:50:30|46464.6|46444.6|46471|46451|46471|46451|46464.6|46444.6|0
1646981440000|2022-03-11 06:50:40|46468.5|46448.5|46461|46441|46468.5|46448.5|46458.5|46438.5|1
1646981450000|2022-03-11 06:50:50|46463.5|46443.5|46461|46441|46466|46446|46461|46441|1
1646981460000|2022-03-11 06:51:00|46463|46443|46466|46446|46471|46451|46463|46443|1
1646981470000|2022-03-11 06:51:10|46464.1|46444.1|46461.6|46441.6|46464.1|46444.1|46461.6|46441.6|0
1646981480000|2022-03-11 06:51:20|46463.5|46443.5|46463.5|46443.5|46463.5|46443.5|46461|46441|0
1646981490000|2022-03-11 06:51:30|46461.6|46441.6|46468.5|46448.5|46468.5|46448.5|46461.6|46441.6|0
1646981500000|2022-03-11 06:51:40|46470.5|46450.5|46471|46451|46471|46451|46470.5|46450.5|0
1646981520000|2022-03-11 06:52:00|46473.5|46453.5|46473.5|46453.5|46473.5|46453.5|46473.5|46453.5|0
1646981530000|2022-03-11 06:52:10|46481|46461|46481|46461|46481|46461|46481|46461|3
1646981540000|2022-03-11 06:52:20|46483|46463|46498.5|46478.5|46501.6|46481.6|46483|46463|8
1646981550000|2022-03-11 06:52:30|46500.5|46480.5|46496|46476|46500.5|46480.5|46496|46476|3
1646981560000|2022-03-11 06:52:40|46498|46478|46500.5|46480.5|46500.5|46480.5|46498|46478|3
1646981570000|2022-03-11 06:52:50|46501|46481|46501|46481|46501|46481|46501|46481|0
1646981580000|2022-03-11 06:53:00|46499.1|46479.1|46486.6|46466.6|46501|46481|46481.6|46461.6|8
1646981590000|2022-03-11 06:53:10|46486|46466|46476|46456|46486|46466|46476|46456|0
1646981600000|2022-03-11 06:53:20|46480.5|46460.5|46486|46466|46486|46466|46480.5|46460.5|0
1646981610000|2022-03-11 06:53:30|46485.5|46465.5|46478.5|46458.5|46485.5|46465.5|46478.5|46458.5|1
1646981620000|2022-03-11 06:53:40|46481|46461|46506.9|46486.9|46506.9|46486.9|46481|46461|3
1646981630000|2022-03-11 06:53:50|46508.9|46488.9|46510|46490|46510|46490|46507.5|46487.5|1
1646981640000|2022-03-11 06:54:00|46507.5|46487.5|46512.5|46492.5|46512.5|46492.5|46505.5|46485.5|2
1646981650000|2022-03-11 06:54:10|46510.5|46490.5|46508|46488|46512.5|46492.5|46508|46488|1
1646981660000|2022-03-11 06:54:20|46506|46486|46496.6|46476.6|46506|46486|46496.6|46476.6|1
1646981670000|2022-03-11 06:54:30|46487.1|46467.1|46486|46466|46487.1|46467.1|46484.6|46464.6|1
1646981680000|2022-03-11 06:54:40|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|46485.5|46465.5|2
1646981690000|2022-03-11 06:54:50|46488.5|46468.5|46489.1|46469.1|46489.1|46469.1|46488.5|46468.5|3
1646981700000|2022-03-11 06:55:00|46486.6|46466.6|46496.6|46476.6|46496.6|46476.6|46486|46466|3
1646981710000|2022-03-11 06:55:10|46498.5|46478.5|46512.5|46492.5|46512.5|46492.5|46498.5|46478.5|1
1646981720000|2022-03-11 06:55:20|46510.5|46490.5|46494.1|46474.1|46510.5|46490.5|46494.1|46474.1|1
1646981730000|2022-03-11 06:55:30|46492.1|46472.1|46491.6|46471.6|46492.1|46472.1|46491.6|46471.6|0
1646981740000|2022-03-11 06:55:40|46491|46471|46491|46471|46493.5|46473.5|46489.1|46469.1|1
1646981750000|2022-03-11 06:55:50|46489.1|46469.1|46491.6|46471.6|46491.6|46471.6|46489.1|46469.1|0
1646981760000|2022-03-11 06:56:00|46496|46476|46501|46481|46501|46481|46496|46476|3
1646981780000|2022-03-11 06:56:20|46503|46483|46505.5|46485.5|46510|46490|46503|46483|3
1646981790000|2022-03-11 06:56:30|46506|46486|46501|46481|46506|46486|46501|46481|1
1646981800000|2022-03-11 06:56:40|46496|46476|46496|46476|46496|46476|46496|46476|0
1646981810000|2022-03-11 06:56:50|46501|46481|46498.5|46478.5|46501|46481|46498.5|46478.5|2
1646981820000|2022-03-11 06:57:00|46496.6|46476.6|46498.5|46478.5|46501|46481|46494.6|46474.6|6
1646981830000|2022-03-11 06:57:10|46496|46476|46496|46476|46496|46476|46496|46476|0
1646981840000|2022-03-11 06:57:20|46494.1|46474.1|46494.1|46474.1|46494.1|46474.1|46494.1|46474.1|0
1646981850000|2022-03-11 06:57:30|46496|46476|46494.1|46474.1|46496|46476|46494.1|46474.1|0
1646981860000|2022-03-11 06:57:40|46496|46476|46506.4|46486.4|46506.4|46486.4|46492.1|46472.1|6
1646981870000|2022-03-11 06:57:50|46498.5|46478.5|46494.6|46474.6|46498.5|46478.5|46494.6|46474.6|2
1646981880000|2022-03-11 06:58:00|46492.6|46472.6|46486.6|46466.6|46492.6|46472.6|46486.6|46466.6|0
1646981890000|2022-03-11 06:58:10|46488.5|46468.5|46488.5|46468.5|46488.5|46468.5|46488.5|46468.5|1
1646981900000|2022-03-11 06:58:20|46488|46468|46486|46466|46488.5|46468.5|46486|46466|1
1646981910000|2022-03-11 06:58:30|46481|46461|46483.5|46463.5|46486|46466|46478.5|46458.5|5
1646981920000|2022-03-11 06:58:40|46481|46461|46478|46458|46481|46461|46478|46458|1
1646981930000|2022-03-11 06:58:50|46476|46456|46471|46451|46476|46456|46471|46451|0
1646981940000|2022-03-11 06:59:00|46457.1|46437.1|46460.5|46440.5|46461|46441|46456|46436|5
1646981950000|2022-03-11 06:59:10|46461|46441|46461|46441|46466|46446|46461|46441|4
1646981960000|2022-03-11 06:59:20|46458|46438|46463.5|46443.5|46463.5|46443.5|46453.5|46433.5|7
1646981970000|2022-03-11 06:59:30|46461|46441|46453.5|46433.5|46461|46441|46448.5|46428.5|4
1646981980000|2022-03-11 06:59:40|46451.6|46431.6|46437.1|46417.1|46451.6|46431.6|46436.6|46416.6|9
1646981990000|2022-03-11 06:59:50|46435.1|46415.1|46466.6|46446.6|46466.6|46446.6|46435.1|46415.1|13
1646982000000|2022-03-11 07:00:00|46471.6|46451.6|46493.5|46473.5|46493.5|46473.5|46471.6|46451.6|4
1646982010000|2022-03-11 07:00:10|46494.1|46474.1|46477.6|46457.6|46494.1|46474.1|46477.6|46457.6|3
1646982020000|2022-03-11 07:00:20|46480.1|46460.1|46480.1|46460.1|46480.1|46460.1|46480.1|46460.1|1
1646982030000|2022-03-11 07:00:30|46478.2|46458.2|46480.1|46460.1|46480.1|46460.1|46478.2|46458.2|2
1646982040000|2022-03-11 07:00:40|46478.2|46458.2|46480.1|46460.1|46480.1|46460.1|46478.2|46458.2|0
1646982060000|2022-03-11 07:01:00|46477.6|46457.6|46473.5|46453.5|46478.2|46458.2|46471|46451|3
1646982070000|2022-03-11 07:01:10|46478|46458|46478|46458|46480|46460|46478|46458|3
1646982080000|2022-03-11 07:01:20|46480|46460|46509.4|46489.4|46509.4|46489.4|46478|46458|4
1646982090000|2022-03-11 07:01:30|46511.4|46491.4|46511.9|46491.9|46511.9|46491.9|46511.4|46491.4|0
1646982100000|2022-03-11 07:01:40|46516.4|46496.4|46548|46528|46556|46536|46516.4|46496.4|14
1646982110000|2022-03-11 07:01:50|46546|46526|46535.5|46515.5|46547.5|46527.5|46531.6|46511.6|7
1646982120000|2022-03-11 07:02:00|46533.5|46513.5|46525.5|46505.5|46533.5|46513.5|46525.5|46505.5|1
1646982130000|2022-03-11 07:02:10|46526|46506|46521|46501|46528|46508|46521|46501|1
1646982140000|2022-03-11 07:02:20|46518.5|46498.5|46513.5|46493.5|46518.5|46498.5|46513.5|46493.5|0
1646982160000|2022-03-11 07:02:40|46511|46491|46506|46486|46511|46491|46506|46486|0
1646982170000|2022-03-11 07:02:50|46504.1|46484.1|46503.5|46483.5|46504.1|46484.1|46501|46481|1
1646982180000|2022-03-11 07:03:00|46501|46481|46485.5|46465.5|46501|46481|46481.6|46461.6|5
1646982190000|2022-03-11 07:03:10|46481.6|46461.6|46481.6|46461.6|46481.6|46461.6|46481.6|46461.6|3
1646982200000|2022-03-11 07:03:20|46481|46461|46493|46473|46493.5|46473.5|46481|46461|2
1646982210000|2022-03-11 07:03:30|46493.5|46473.5|46491|46471|46493.5|46473.5|46486|46466|2
1646982220000|2022-03-11 07:03:40|46493|46473|46496|46476|46496|46476|46493|46473|0
1646982230000|2022-03-11 07:03:50|46493.5|46473.5|46496|46476|46496|46476|46493.5|46473.5|0
1646982240000|2022-03-11 07:04:00|46498|46478|46498|46478|46498|46478|46498|46478|0
1646982250000|2022-03-11 07:04:10|46500|46480|46499.1|46479.1|46500|46480|46498|46478|4
1646982260000|2022-03-11 07:04:20|46501.6|46481.6|46501.6|46481.6|46501.6|46481.6|46499.1|46479.1|1
1646982270000|2022-03-11 07:04:30|46499.6|46479.6|46504.1|46484.1|46511|46491|46499.1|46479.1|3
1646982280000|2022-03-11 07:04:40|46499.1|46479.1|46496|46476|46499.1|46479.1|46496|46476|1
1646982290000|2022-03-11 07:04:50|46494.1|46474.1|46496|46476|46496|46476|46493.5|46473.5|1
1646982300000|2022-03-11 07:05:00|46491|46471|46496|46476|46496|46476|46483|46463|9
1646982310000|2022-03-11 07:05:10|46500.5|46480.5|46544.6|46524.6|46551|46531|46500.5|46480.5|6
1646982320000|2022-03-11 07:05:20|46546.6|46526.6|46566|46546|46566|46546|46544.6|46524.6|7
1646982330000|2022-03-11 07:05:30|46568|46548|46558|46538|46568.5|46548.5|46553.5|46533.5|5
1646982340000|2022-03-11 07:05:40|46558.5|46538.5|46546|46526|46558.5|46538.5|46544.1|46524.1|3
1646982350000|2022-03-11 07:05:50|46548.5|46528.5|46549.1|46529.1|46554.1|46534.1|46548.5|46528.5|2
1646982360000|2022-03-11 07:06:00|46547.1|46527.1|46538.5|46518.5|46549.1|46529.1|46538.5|46518.5|1
1646982370000|2022-03-11 07:06:10|46536|46516|46528.5|46508.5|46536|46516|46528.5|46508.5|1
1646982380000|2022-03-11 07:06:20|46524.6|46504.6|46518.5|46498.5|46524.6|46504.6|46508.5|46488.5|1
1646982390000|2022-03-11 07:06:30|46515.5|46495.5|46511|46491|46516|46496|46511|46491|0
1646982410000|2022-03-11 07:06:50|46528.5|46508.5|46528.5|46508.5|46533.5|46513.5|46528.5|46508.5|2
1646982420000|2022-03-11 07:07:00|46526|46506|46536|46516|46536|46516|46526|46506|2
1646982430000|2022-03-11 07:07:10|46533.5|46513.5|46531|46511|46533.5|46513.5|46531|46511|0
1646982440000|2022-03-11 07:07:20|46533.5|46513.5|46536|46516|46536|46516|46533.5|46513.5|1
1646982460000|2022-03-11 07:07:40|46538.5|46518.5|46550.5|46530.5|46550.5|46530.5|46538.5|46518.5|3
1646982470000|2022-03-11 07:07:50|46551|46531|46548|46528|46556|46536|46546.5|46526.5|2
1646982480000|2022-03-11 07:08:00|46548.5|46528.5|46549|46529|46549|46529|46548.5|46528.5|0
1646982490000|2022-03-11 07:08:10|46554|46534|46556|46536|46556|46536|46554|46534|2
1646982500000|2022-03-11 07:08:20|46554|46534|46541|46521|46554|46534|46541|46521|2
1646982510000|2022-03-11 07:08:30|46538.5|46518.5|46531.5|46511.5|46538.5|46518.5|46531.5|46511.5|0
1646982520000|2022-03-11 07:08:40|46531|46511|46522.1|46502.1|46531|46511|46521.5|46501.5|0
1646982530000|2022-03-11 07:08:50|46523|46503|46561|46541|46561|46541|46523|46503|5
1646982540000|2022-03-11 07:09:00|46563.5|46543.5|46561|46541|46563.5|46543.5|46561|46541|2
1646982550000|2022-03-11 07:09:10|46563.5|46543.5|46561|46541|46563.5|46543.5|46561|46541|0
1646982560000|2022-03-11 07:09:20|46554.6|46534.6|46544|46524|46554.6|46534.6|46544|46524|2
1646982570000|2022-03-11 07:09:30|46546|46526|46543.5|46523.5|46546|46526|46537.1|46517.1|12
1646982580000|2022-03-11 07:09:40|46546|46526|46553.5|46533.5|46553.5|46533.5|46546|46526|2
1646982590000|2022-03-11 07:09:50|46551.5|46531.5|46563.5|46543.5|46563.5|46543.5|46551.5|46531.5|1
1646982600000|2022-03-11 07:10:00|46561.5|46541.5|46561|46541|46561.5|46541.5|46561|46541|0
1646982610000|2022-03-11 07:10:10|46566|46546|46606|46586|46606|46586|46566|46546|22
1646982620000|2022-03-11 07:10:20|46603.5|46583.5|46595.5|46575.5|46603.5|46583.5|46586|46566|5
1646982630000|2022-03-11 07:10:30|46596|46576|46583|46563|46596|46576|46581.5|46561.5|3
1646982640000|2022-03-11 07:10:40|46581.5|46561.5|46583.5|46563.5|46583.5|46563.5|46581|46561|0
1646982650000|2022-03-11 07:10:50|46588.5|46568.5|46595|46575|46595|46575|46588.5|46568.5|8
1646982660000|2022-03-11 07:11:00|46596.9|46576.9|46593.5|46573.5|46596.9|46576.9|46593|46573|1
1646982670000|2022-03-11 07:11:10|46595|46575|46641.9|46621.9|46647.5|46627.5|46593|46573|17
1646982680000|2022-03-11 07:11:20|46640|46620|46659.4|46639.4|46678.9|46658.9|46640|46620|16
1646982690000|2022-03-11 07:11:30|46661.4|46641.4|46652.5|46632.5|46668.9|46648.9|46652.5|46632.5|13
1646982700000|2022-03-11 07:11:40|46650|46630|46659.4|46639.4|46661.4|46641.4|46650|46630|2
1646982710000|2022-03-11 07:11:50|46656.9|46636.9|46656.9|46636.9|46656.9|46636.9|46656.9|46636.9|0
1646982720000|2022-03-11 07:12:00|46659.4|46639.4|46666.4|46646.4|46668.9|46648.9|46659.4|46639.4|2
1646982730000|2022-03-11 07:12:10|46668.9|46648.9|46666.4|46646.4|46668.9|46648.9|46666.4|46646.4|0
1646982740000|2022-03-11 07:12:20|46664.4|46644.4|46650.5|46630.5|46664.4|46644.4|46650.5|46630.5|4
1646982750000|2022-03-11 07:12:30|46649.9|46629.9|46661.9|46641.9|46661.9|46641.9|46649.9|46629.9|3
1646982760000|2022-03-11 07:12:40|46663.9|46643.9|46659.4|46639.4|46663.9|46643.9|46656.9|46636.9|1
1646982770000|2022-03-11 07:12:50|46663.4|46643.4|46669.4|46649.4|46669.4|46649.4|46662.4|46642.4|3
1646982780000|2022-03-11 07:13:00|46666.9|46646.9|46669.4|46649.4|46671.9|46651.9|46664.9|46644.9|2
1646982790000|2022-03-11 07:13:10|46667.4|46647.4|46666.9|46646.9|46669.4|46649.4|46666.9|46646.9|1
1646982800000|2022-03-11 07:13:20|46664.4|46644.4|46664.4|46644.4|46664.4|46644.4|46664.4|46644.4|2
1646982810000|2022-03-11 07:13:30|46662.4|46642.4|46636.9|46616.9|46662.4|46642.4|46636.9|46616.9|5
1646982820000|2022-03-11 07:13:40|46634.9|46614.9|46634.4|46614.4|46634.9|46614.9|46621.9|46601.9|3
1646982830000|2022-03-11 07:13:50|46631.9|46611.9|46639.4|46619.4|46641.9|46621.9|46631.9|46611.9|0
1646982840000|2022-03-11 07:14:00|46641.9|46621.9|46643.9|46623.9|46643.9|46623.9|46639.4|46619.4|0
1646982850000|2022-03-11 07:14:10|46642.4|46622.4|46639.4|46619.4|46644.4|46624.4|46639.4|46619.4|1
1646982860000|2022-03-11 07:14:20|46644.4|46624.4|46639.4|46619.4|46644.4|46624.4|46639.4|46619.4|0
1646982870000|2022-03-11 07:14:30|46641.4|46621.4|46639.4|46619.4|46641.4|46621.4|46639.4|46619.4|1
1646982880000|2022-03-11 07:14:40|46641.4|46621.4|46629.4|46609.4|46641.9|46621.9|46629.4|46609.4|3
1646982890000|2022-03-11 07:14:50|46631.9|46611.9|46626.9|46606.9|46631.9|46611.9|46626.9|46606.9|3
1646982900000|2022-03-11 07:15:00|46624.4|46604.4|46624.4|46604.4|46624.4|46604.4|46623.9|46603.9|0
1646982910000|2022-03-11 07:15:10|46622.4|46602.4|46619.4|46599.4|46622.4|46602.4|46619.4|46599.4|1
1646982920000|2022-03-11 07:15:20|46621.4|46601.4|46631.9|46611.9|46631.9|46611.9|46621.4|46601.4|3
1646982930000|2022-03-11 07:15:30|46629.4|46609.4|46624.4|46604.4|46629.4|46609.4|46624.4|46604.4|0
1646982940000|2022-03-11 07:15:40|46626.9|46606.9|46629.4|46609.4|46629.4|46609.4|46626.9|46606.9|0
1646982950000|2022-03-11 07:15:50|46626.9|46606.9|46626.9|46606.9|46626.9|46606.9|46626.9|46606.9|1
1646982960000|2022-03-11 07:16:00|46636.4|46616.4|46650.8|46630.8|46650.8|46630.8|46636.4|46616.4|6
1646982970000|2022-03-11 07:16:10|46653.3|46633.3|46651.9|46631.9|46654.4|46634.4|46649.4|46629.4|0
1646982990000|2022-03-11 07:16:30|46649.4|46629.4|46649.4|46629.4|46649.4|46629.4|46649.4|46629.4|0
1646983000000|2022-03-11 07:16:40|46646.9|46626.9|46634.4|46614.4|46646.9|46626.9|46634.4|46614.4|3
1646983020000|2022-03-11 07:17:00|46624.4|46604.4|46629.4|46609.4|46634.4|46614.4|46619.4|46599.4|6
1646983030000|2022-03-11 07:17:10|46631.4|46611.4|46635.5|46615.5|46635.5|46615.5|46631.4|46611.4|1
1646983040000|2022-03-11 07:17:20|46633.5|46613.5|46630.5|46610.5|46635.5|46615.5|46630.5|46610.5|1
1646983050000|2022-03-11 07:17:30|46633|46613|46638|46618|46641|46621|46633|46613|1
1646983060000|2022-03-11 07:17:40|46636|46616|46635.5|46615.5|46636|46616|46635.5|46615.5|0
1646983070000|2022-03-11 07:17:50|46633.5|46613.5|46635.5|46615.5|46635.5|46615.5|46633.5|46613.5|1
1646983080000|2022-03-11 07:18:00|46633|46613|46633|46613|46633|46613|46633|46613|1
1646983090000|2022-03-11 07:18:10|46634.9|46614.9|46645.5|46625.5|46645.5|46625.5|46634.9|46614.9|7
1646983100000|2022-03-11 07:18:20|46653.3|46633.3|46665.5|46645.5|46665.5|46645.5|46653.3|46633.3|4
1646983110000|2022-03-11 07:18:30|46667.4|46647.4|46675.5|46655.5|46675.5|46655.5|46667.4|46647.4|2
1646983120000|2022-03-11 07:18:40|46677.4|46657.4|46678|46658|46680.5|46660.5|46677.4|46657.4|1
1646983130000|2022-03-11 07:18:50|46677.4|46657.4|46661.5|46641.5|46677.4|46657.4|46660.1|46640.1|5
1646983140000|2022-03-11 07:19:00|46664|46644|46661|46641|46664|46644|46661|46641|2
1646983150000|2022-03-11 07:19:10|46660.5|46640.5|46648|46628|46660.5|46640.5|46648|46628|2
1646983170000|2022-03-11 07:19:30|46650.5|46630.5|46652.4|46632.4|46652.4|46632.4|46650.5|46630.5|0
1646983180000|2022-03-11 07:19:40|46655.5|46635.5|46661|46641|46666|46646|46655.5|46635.5|0
1646983190000|2022-03-11 07:19:50|46659|46639|46651|46631|46659|46639|46645.5|46625.5|3
1646983200000|2022-03-11 07:20:00|46648.5|46628.5|46650.5|46630.5|46650.5|46630.5|46645.5|46625.5|1
1646983210000|2022-03-11 07:20:10|46652.4|46632.4|46660.5|46640.5|46660.5|46640.5|46652.4|46632.4|1
1646983220000|2022-03-11 07:20:20|46658|46638|46658|46638|46658|46638|46658|46638|0
1646983230000|2022-03-11 07:20:30|46656|46636|46664.4|46644.4|46664.4|46644.4|46650.5|46630.5|0
1646983240000|2022-03-11 07:20:40|46664.9|46644.9|46669.9|46649.9|46669.9|46649.9|46664.9|46644.9|6
1646983260000|2022-03-11 07:21:00|46666.9|46646.9|46666.9|46646.9|46666.9|46646.9|46666.9|46646.9|1
1646983270000|2022-03-11 07:21:10|46665.5|46645.5|46671|46651|46671|46651|46665.5|46645.5|1
1646983280000|2022-03-11 07:21:20|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|46675.5|46655.5|2
1646983290000|2022-03-11 07:21:30|46667.1|46647.1|46673.5|46653.5|46677.4|46657.4|46663|46643|6
1646983300000|2022-03-11 07:21:40|46673|46653|46675.5|46655.5|46678|46658|46673|46653|3
1646983320000|2022-03-11 07:22:00|46673.5|46653.5|46671|46651|46673.5|46653.5|46670.5|46650.5|4
1646983330000|2022-03-11 07:22:10|46670.5|46650.5|46670.5|46650.5|46673|46653|46670.5|46650.5|1
1646983340000|2022-03-11 07:22:20|46668.5|46648.5|46656.5|46636.5|46668.5|46648.5|46656.5|46636.5|6
1646983350000|2022-03-11 07:22:30|46654|46634|46654|46634|46654|46634|46654|46634|0
1646983360000|2022-03-11 07:22:40|46629.6|46609.6|46642.4|46622.4|46643|46623|46613|46593|10
1646983370000|2022-03-11 07:22:50|46646.9|46626.9|46645.5|46625.5|46648|46628|46645.5|46625.5|2
1646983380000|2022-03-11 07:23:00|46647.4|46627.4|46651|46631|46651|46631|46645.5|46625.5|2
1646983390000|2022-03-11 07:23:10|46648|46628|46648|46628|46648|46628|46648|46628|1
1646983400000|2022-03-11 07:23:20|46650.5|46630.5|46641|46621|46652.4|46632.4|46641|46621|1
1646983410000|2022-03-11 07:23:30|46639|46619|46640.5|46620.5|46640.5|46620.5|46636|46616|2
1646983420000|2022-03-11 07:23:40|46636|46616|46638|46618|46638|46618|46625.5|46605.5|3
1646983430000|2022-03-11 07:23:50|46643|46623|46637.4|46617.4|46643|46623|46635.5|46615.5|1
1646983440000|2022-03-11 07:24:00|46638|46618|46637.4|46617.4|46638|46618|46635.5|46615.5|0
1646983450000|2022-03-11 07:24:10|46636|46616|46635.5|46615.5|46637.4|46617.4|46635.5|46615.5|0
1646983520000|2022-03-11 07:25:20|||||||||1
1646983530000|2022-03-11 07:25:30|46633.5|46613.5|46648|46628|46649.9|46629.9|46633|46613|3
1646983540000|2022-03-11 07:25:40|46649.9|46629.9|46659.9|46639.9|46659.9|46639.9|46649.9|46629.9|1
1646983550000|2022-03-11 07:25:50|46662.4|46642.4|46670.5|46650.5|46670.5|46650.5|46662.4|46642.4|0
1646983560000|2022-03-11 07:26:00|46673|46653|46673|46653|46673|46653|46673|46653|1
1646983570000|2022-03-11 07:26:10|46679.9|46659.9|46688|46668|46690.5|46670.5|46679.9|46659.9|6
1646983580000|2022-03-11 07:26:20|46688.5|46668.5|46663.5|46643.5|46690.5|46670.5|46663.5|46643.5|5
1646983590000|2022-03-11 07:26:30|46665.5|46645.5|46670.5|46650.5|46673.5|46653.5|46665.5|46645.5|1
1646983600000|2022-03-11 07:26:40|46675.5|46655.5|46670.5|46650.5|46675.5|46655.5|46670.5|46650.5|1
1646983610000|2022-03-11 07:26:50|46673|46653|46675.5|46655.5|46678|46658|46673|46653|1
1646983620000|2022-03-11 07:27:00|46678|46658|46680.5|46660.5|46681|46661|46678|46658|1
1646983630000|2022-03-11 07:27:10|46683|46663|46685.5|46665.5|46685.5|46665.5|46683|46663|0
1646983640000|2022-03-11 07:27:20|46703|46683|46688|46668|46703|46683|46688|46668|6
1646983650000|2022-03-11 07:27:30|46687.4|46667.4|46692.4|46672.4|46692.4|46672.4|46687.4|46667.4|1
1646983660000|2022-03-11 07:27:40|46689.9|46669.9|46683|46663|46689.9|46669.9|46683|46663|1
1646983670000|2022-03-11 07:27:50|46685.5|46665.5|46683|46663|46685.5|46665.5|46683|46663|1
1646983680000|2022-03-11 07:28:00|46679|46659|46674.9|46654.9|46679|46659|46674.9|46654.9|2
1646983690000|2022-03-11 07:28:10|46661.5|46641.5|46654|46634|46661.5|46641.5|46654|46634|1
1646983700000|2022-03-11 07:28:20|46628|46608|46650.5|46630.5|46650.5|46630.5|46628|46608|5
1646983710000|2022-03-11 07:28:30|46652.4|46632.4|46658|46638|46658|46638|46652.4|46632.4|1
1646983720000|2022-03-11 07:28:40|46659.9|46639.9|46659.9|46639.9|46659.9|46639.9|46659.9|46639.9|2
1646983740000|2022-03-11 07:29:00|46658|46638|46658|46638|46658|46638|46658|46638|1
1646983750000|2022-03-11 07:29:10|46656|46636|46626|46606|46656|46636|46621.5|46601.5|4
1646983760000|2022-03-11 07:29:20|46628.5|46608.5|46631|46611|46631|46611|46628.5|46608.5|1
1646983770000|2022-03-11 07:29:30|||||||||1
1646983780000|2022-03-11 07:29:40|46631.5|46611.5|46643.5|46623.5|46643.5|46623.5|46631.5|46611.5|1
1646983790000|2022-03-11 07:29:50|46645.5|46625.5|46671.4|46651.4|46671.9|46651.9|46641|46621|10
1646983800000|2022-03-11 07:30:00|46667.4|46647.4|46618|46598|46667.4|46647.4|46613|46593|17
1646983810000|2022-03-11 07:30:10|46623|46603|46596.5|46576.5|46623|46603|46596.5|46576.5|6
1646983820000|2022-03-11 07:30:20|46596|46576|46607.4|46587.4|46607.4|46587.4|46571|46551|5
1646983830000|2022-03-11 07:30:30|46605.5|46585.5|46618|46598|46627.4|46607.4|46603|46583|29
1646983840000|2022-03-11 07:30:40|46619.9|46599.9|46619.9|46599.9|46621.9|46601.9|46619.9|46599.9|0
1646983850000|2022-03-11 07:30:50|46618|46598|46619.4|46599.4|46619.4|46599.4|46617.4|46597.4|0
1646983860000|2022-03-11 07:31:00|46619.9|46599.9|46612.4|46592.4|46619.9|46599.9|46612.4|46592.4|1
1646983870000|2022-03-11 07:31:10|46610.5|46590.5|46609.9|46589.9|46610.5|46590.5|46607.4|46587.4|0
1646983880000|2022-03-11 07:31:20|46589.9|46569.9|46577.4|46557.4|46589.9|46569.9|46577.4|46557.4|5
1646983890000|2022-03-11 07:31:30|46575.5|46555.5|46602.4|46582.4|46602.4|46582.4|46570.5|46550.5|4
1646983900000|2022-03-11 07:31:40|46606.4|46586.4|46579.9|46559.9|46621.9|46601.9|46579.9|46559.9|6
1646983910000|2022-03-11 07:31:50|46579.4|46559.4|46577.4|46557.4|46579.4|46559.4|46577.4|46557.4|1
1646983920000|2022-03-11 07:32:00|46578|46558|46578|46558|46578|46558|46578|46558|1
1646983930000|2022-03-11 07:32:10|46591.4|46571.4|46600.5|46580.5|46600.5|46580.5|46591.4|46571.4|3
1646983940000|2022-03-11 07:32:20|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|1
1646983950000|2022-03-11 07:32:30|46598|46578|46578.5|46558.5|46598|46578|46578.5|46558.5|11
1646983960000|2022-03-11 07:32:40|46578|46558|46588|46568|46588|46568|46571|46551|7
1646983970000|2022-03-11 07:32:50|46593|46573|46598|46578|46598|46578|46593|46573|4
1646983980000|2022-03-11 07:33:00|46598.5|46578.5|46605.5|46585.5|46610.5|46590.5|46598.5|46578.5|2
1646983990000|2022-03-11 07:33:10|46608|46588|46608|46588|46608|46588|46608|46588|0
1646984010000|2022-03-11 07:33:30|46615.5|46595.5|46598|46578|46615.5|46595.5|46598|46578|1
1646984020000|2022-03-11 07:33:40|46596|46576|46624.4|46604.4|46629.9|46609.9|46595.5|46575.5|4
1646984040000|2022-03-11 07:34:00|46624.9|46604.9|46619.9|46599.9|46643.3|46623.3|46619.9|46599.9|4
1646984050000|2022-03-11 07:34:10|46618|46598|46610.5|46590.5|46619.4|46599.4|46610.5|46590.5|2
1646984060000|2022-03-11 07:34:20|46624.9|46604.9|46624.9|46604.9|46624.9|46604.9|46624.9|46604.9|2
1646984070000|2022-03-11 07:34:30|46626.9|46606.9|46630.8|46610.8|46631.4|46611.4|46622.8|46602.8|5
1646984080000|2022-03-11 07:34:40|46624.9|46604.9|46624.9|46604.9|46624.9|46604.9|46624.9|46604.9|2
1646984090000|2022-03-11 07:34:50|46627.4|46607.4|46649.4|46629.4|46649.4|46629.4|46627.4|46607.4|4
1646984100000|2022-03-11 07:35:00|46653.3|46633.3|46664.4|46644.4|46664.4|46644.4|46653.3|46633.3|0
1646984110000|2022-03-11 07:35:10|||||||||1
1646984130000|2022-03-11 07:35:30|46666.4|46646.4|46666.4|46646.4|46666.4|46646.4|46666.4|46646.4|2
1646984140000|2022-03-11 07:35:40|46672.8|46652.8|46687.3|46667.3|46687.3|46667.3|46672.8|46652.8|14
1646984150000|2022-03-11 07:35:50|46687.8|46667.8|46691.7|46671.7|46691.7|46671.7|46687.8|46667.8|0
1646984160000|2022-03-11 07:36:00|46698.9|46678.9|46696.4|46676.4|46698.9|46678.9|46696.4|46676.4|0
1646984170000|2022-03-11 07:36:10|46694.4|46674.4|46697.4|46677.4|46704.4|46684.4|46694.4|46674.4|6
1646984180000|2022-03-11 07:36:20|46698|46678|46845.3|46825.3|46859.4|46839.4|46698|46678|32
1646984190000|2022-03-11 07:36:30|46841.4|46821.4|46846.4|46826.4|46846.4|46826.4|46841.4|46821.4|3
1646984200000|2022-03-11 07:36:40|46848.3|46828.3|46867.3|46847.3|46867.3|46847.3|46841.4|46821.4|20
1646984210000|2022-03-11 07:36:50|46868.3|46848.3|46856.4|46836.4|46874.8|46854.8|46856.4|46836.4|14
1646984220000|2022-03-11 07:37:00|46862.3|46842.3|46884.2|46864.2|46884.2|46864.2|46862.3|46842.3|6
1646984230000|2022-03-11 07:37:10|46882.3|46862.3|46875.3|46855.3|46882.3|46862.3|46875.3|46855.3|7
1646984240000|2022-03-11 07:37:20|46872.3|46852.3|46870.8|46850.8|46872.3|46852.3|46860.8|46840.8|11
1646984250000|2022-03-11 07:37:30|46868.3|46848.3|46863.3|46843.3|46868.3|46848.3|46863.3|46843.3|2
1646984260000|2022-03-11 07:37:40|46866.4|46846.4|46868.3|46848.3|46868.9|46848.9|46866.4|46846.4|4
1646984270000|2022-03-11 07:37:50|46873.3|46853.3|46875.8|46855.8|46875.8|46855.8|46873.3|46853.3|16
1646984280000|2022-03-11 07:38:00|46870.8|46850.8|46870.8|46850.8|46870.8|46850.8|46870.8|46850.8|7
1646984290000|2022-03-11 07:38:10|46863.3|46843.3|46868.3|46848.3|46868.3|46848.3|46863.3|46843.3|7
1646984300000|2022-03-11 07:38:20|46870.8|46850.8|46873.3|46853.3|46875.8|46855.8|46870.8|46850.8|46
1646984310000|2022-03-11 07:38:30|46871.4|46851.4|46868.3|46848.3|46871.4|46851.4|46868.3|46848.3|4
1646984320000|2022-03-11 07:38:40|46856.4|46836.4|46846.4|46826.4|46856.4|46836.4|46829.4|46809.4|12
1646984330000|2022-03-11 07:38:50|46851.4|46831.4|46867.8|46847.8|46870.3|46850.3|46851.4|46831.4|8
1646984340000|2022-03-11 07:39:00|46870.3|46850.3|46870.3|46850.3|46870.3|46850.3|46868.3|46848.3|3
1646984350000|2022-03-11 07:39:10|46899.6|46879.6|46901.6|46881.6|46912.5|46892.5|46899.6|46879.6|16
1646984360000|2022-03-11 07:39:20|46899.6|46879.6|46899.6|46879.6|46904.1|46884.1|46897.1|46877.1|7
1646984370000|2022-03-11 07:39:30|46900.1|46880.1|46904.1|46884.1|46906|46886|46900.1|46880.1|2
1646984380000|2022-03-11 07:39:40|46877.3|46857.3|46884.2|46864.2|46886.2|46866.2|46877.3|46857.3|6
1646984390000|2022-03-11 07:39:50|46883.7|46863.7|46874.2|46854.2|46886.2|46866.2|46874.2|46854.2|8
1646984400000|2022-03-11 07:40:00|46874.8|46854.8|46850.3|46830.3|46876.7|46856.7|46850.3|46830.3|4
1646984410000|2022-03-11 07:40:10|46851.2|46831.2|46849.2|46829.2|46851.2|46831.2|46849.2|46829.2|0
1646984420000|2022-03-11 07:40:20|46851.2|46831.2|46856.2|46836.2|46856.2|46836.2|46851.2|46831.2|2
1646984430000|2022-03-11 07:40:30|46854.2|46834.2|46854.2|46834.2|46854.2|46834.2|46854.2|46834.2|2
1646984440000|2022-03-11 07:40:40|46853.7|46833.7|46871.2|46851.2|46871.7|46851.7|46852.3|46832.3|5
1646984450000|2022-03-11 07:40:50|46869.2|46849.2|46864.2|46844.2|46871.7|46851.7|46864.2|46844.2|2
1646984460000|2022-03-11 07:41:00|46866.7|46846.7|46869.2|46849.2|46869.2|46849.2|46866.7|46846.7|0
1646984470000|2022-03-11 07:41:10|46874.2|46854.2|46874.2|46854.2|46874.2|46854.2|46874.2|46854.2|1
1646984480000|2022-03-11 07:41:20|46872.3|46852.3|46851.7|46831.7|46872.3|46852.3|46851.7|46831.7|7
1646984490000|2022-03-11 07:41:30|46856.7|46836.7|46886.7|46866.7|46886.7|46866.7|46856.7|46836.7|24
1646984500000|2022-03-11 07:41:40|46916.6|46896.6|46916.6|46896.6|46920.5|46900.5|46904.6|46884.6|15
1646984510000|2022-03-11 07:41:50|46920.5|46900.5|46919.6|46899.6|46921.6|46901.6|46919.6|46899.6|10
1646984520000|2022-03-11 07:42:00|46919.1|46899.1|46925.5|46905.5|46927.5|46907.5|46919.1|46899.1|2
1646984530000|2022-03-11 07:42:10|46910.1|46890.1|46917.6|46897.6|46917.6|46897.6|46907.6|46887.6|7
1646984540000|2022-03-11 07:42:20|46915.1|46895.1|46938.9|46918.9|46938.9|46918.9|46915.1|46895.1|14
1646984550000|2022-03-11 07:42:30|46940.9|46920.9|46942.8|46922.8|46942.8|46922.8|46940.9|46920.9|5
1646984560000|2022-03-11 07:42:40|46943.4|46923.4|46945.3|46925.3|46947.3|46927.3|46941.4|46921.4|21
1646984570000|2022-03-11 07:42:50|46947.3|46927.3|46952.3|46932.3|46952.3|46932.3|46945.3|46925.3|6
1646984580000|2022-03-11 07:43:00|46948.4|46928.4|46952.3|46932.3|46952.3|46932.3|46943.4|46923.4|9
1646984590000|2022-03-11 07:43:10|46936.9|46916.9|46917.5|46897.5|46940.9|46920.9|46917.5|46897.5|18
1646984600000|2022-03-11 07:43:20|46918|46898|46929.4|46909.4|46929.4|46909.4|46918|46898|3
1646984610000|2022-03-11 07:43:30|46927.5|46907.5|46930.5|46910.5|46930.5|46910.5|46927.5|46907.5|7
1646984620000|2022-03-11 07:43:40|46932.5|46912.5|46949.8|46929.8|46952.8|46932.8|46932.5|46912.5|13
1646984630000|2022-03-11 07:43:50|46950.3|46930.3|46956.8|46936.8|46961.2|46941.2|46950.3|46930.3|5
1646984640000|2022-03-11 07:44:00|46958.7|46938.7|46956.2|46936.2|46961.2|46941.2|46954.3|46934.3|6
1646984650000|2022-03-11 07:44:10|46958.2|46938.2|46960.7|46940.7|46963.2|46943.2|46958.2|46938.2|10
1646984670000|2022-03-11 07:44:30|46962.7|46942.7|46972.1|46952.1|46972.7|46952.7|46960.7|46940.7|7
1646984690000|2022-03-11 07:44:50|46976.6|46956.6|46974.1|46954.1|46992|46972|46974.1|46954.1|34
1646984700000|2022-03-11 07:45:00|46972.1|46952.1|46995.9|46975.9|46996.4|46976.4|46972.1|46952.1|15
1646984710000|2022-03-11 07:45:10|46996.4|46976.4|47006.8|46986.8|47015.2|46995.2|46996.4|46976.4|48
1646984720000|2022-03-11 07:45:20|47005.7|46985.7|47033.4|47013.4|47037.9|47017.9|46998.8|46978.8|45
1646984730000|2022-03-11 07:45:30|47031.5|47011.5|47041.3|47021.3|47045.8|47025.8|47020|47000|22
1646984740000|2022-03-11 07:45:40|47039.3|47019.3|47025.9|47005.9|47049.2|47029.2|47025.9|47005.9|26
1646984750000|2022-03-11 07:45:50|47027.9|47007.9|47015.9|46995.9|47037.4|47017.4|47015.9|46995.9|16
1646984760000|2022-03-11 07:46:00|47014|46994|47041.3|47021.3|47041.3|47021.3|47008.4|46988.4|15
1646984770000|2022-03-11 07:46:10|47045.2|47025.2|47043.3|47023.3|47047.7|47027.7|47036.8|47016.8|11
1646984780000|2022-03-11 07:46:20|47043.8|47023.8|47041.3|47021.3|47046.7|47026.7|47032.9|47012.9|10
1646984790000|2022-03-11 07:46:30|47041.8|47021.8|47047.7|47027.7|47055.6|47035.6|47039.9|47019.9|29
1646984800000|2022-03-11 07:46:40|47049.7|47029.7|47044.2|47024.2|47049.7|47029.7|47042.2|47022.2|32
1646984810000|2022-03-11 07:46:50|47050.6|47030.6|47025.8|47005.8|47060.8|47040.8|47025.8|47005.8|68
1646984820000|2022-03-11 07:47:00|47026.3|47006.3|47053.8|47033.8|47055.8|47035.8|47026.3|47006.3|12
1646984830000|2022-03-11 07:47:10|47053.3|47033.3|47058.3|47038.3|47058.3|47038.3|47048.8|47028.8|11
1646984840000|2022-03-11 07:47:20|47060.2|47040.2|47064.3|47044.3|47105.8|47085.8|47060.2|47040.2|31
1646984850000|2022-03-11 07:47:30|47066.8|47046.8|47093.8|47073.8|47101.8|47081.8|47064.3|47044.3|15
1646984860000|2022-03-11 07:47:40|47089.9|47069.9|47087.9|47067.9|47091.8|47071.8|47085.4|47065.4|10
1646984870000|2022-03-11 07:47:50|47085.4|47065.4|47084.9|47064.9|47089.9|47069.9|47084.9|47064.9|4
1646984880000|2022-03-11 07:48:00|47075.4|47055.4|47051.8|47031.8|47075.4|47055.4|47041.8|47021.8|19
1646984890000|2022-03-11 07:48:10|47053.8|47033.8|47054.3|47034.3|47056.8|47036.8|47053.8|47033.8|10
1646984900000|2022-03-11 07:48:20|47064|47044|47067.5|47047.5|47072.5|47052.5|47064|47044|3
1646984910000|2022-03-11 07:48:30|47065|47045|47078.1|47058.1|47087|47067|47065|47045|7
1646984920000|2022-03-11 07:48:40|47072.5|47052.5|47083.1|47063.1|47090|47070|47072.5|47052.5|7
1646984930000|2022-03-11 07:48:50|47082.5|47062.5|47092.5|47072.5|47107.5|47087.5|47082.5|47062.5|10
1646984940000|2022-03-11 07:49:00|47093.1|47073.1|47095.6|47075.6|47095.6|47075.6|47088.1|47068.1|2
1646984950000|2022-03-11 07:49:10|47098.1|47078.1|47110.6|47090.6|47110.6|47090.6|47098.1|47078.1|5
1646984960000|2022-03-11 07:49:20|47113.1|47093.1|47113.6|47093.6|47115|47095|47110.6|47090.6|5
1646984970000|2022-03-11 07:49:30|47115.6|47095.6|47139.5|47119.5|47144|47124|47115.6|47095.6|32
1646984980000|2022-03-11 07:49:40|47142|47122|47175.6|47155.6|47175.6|47155.6|47138.1|47118.1|18
1646984990000|2022-03-11 07:49:50|47173.1|47153.1|47161.1|47141.1|47173.1|47153.1|47140.6|47120.6|28
1646985000000|2022-03-11 07:50:00|47159.1|47139.1|47161.1|47141.1|47163.6|47143.6|47153.6|47133.6|6
1646985010000|2022-03-11 07:50:10|47159.1|47139.1|47199.7|47179.7|47199.7|47179.7|47159.1|47139.1|18
1646985020000|2022-03-11 07:50:20|47201.6|47181.6|47203.6|47183.6|47203.6|47183.6|47201.6|47181.6|3
1646985030000|2022-03-11 07:50:30|47192.7|47172.7|47186.3|47166.3|47196.3|47176.3|47183.8|47163.8|10
1646985040000|2022-03-11 07:50:40|47188.8|47168.8|47183.8|47163.8|47206.3|47186.3|47183.8|47163.8|17
1646985050000|2022-03-11 07:50:50|47179.3|47159.3|47177.3|47157.3|47179.3|47159.3|47172.3|47152.3|6
1646985060000|2022-03-11 07:51:00|47179.3|47159.3|47158.4|47138.4|47179.3|47159.3|47155.4|47135.4|11
1646985070000|2022-03-11 07:51:10|47157.9|47137.9|47147.3|47127.3|47160.4|47140.4|47147.3|47127.3|7
1646985080000|2022-03-11 07:51:20|47148.4|47128.4|47133.4|47113.4|47148.4|47128.4|47133.4|47113.4|21
1646985090000|2022-03-11 07:51:30|47132.3|47112.3|47125.4|47105.4|47132.3|47112.3|47125.4|47105.4|4
1646985100000|2022-03-11 07:51:40|47125.3|47105.3|47127.8|47107.8|47127.8|47107.8|47125.3|47105.3|1
1646985110000|2022-03-11 07:51:50|47098.9|47078.9|47085.9|47065.9|47098.9|47078.9|47085.9|47065.9|7
1646985120000|2022-03-11 07:52:00|47085.3|47065.3|47096.4|47076.4|47096.4|47076.4|47066.8|47046.8|15
1646985130000|2022-03-11 07:52:10|47094.4|47074.4|47091.4|47071.4|47094.4|47074.4|47091.4|47071.4|3
1646985140000|2022-03-11 07:52:20|47088.9|47068.9|47079.4|47059.4|47088.9|47068.9|47079.1|47059.1|2
1646985150000|2022-03-11 07:52:30|47076.9|47056.9|47057.8|47037.8|47076.9|47056.9|47040.5|47020.5|12
1646985160000|2022-03-11 07:52:40|47059.8|47039.8|47065.5|47045.5|47068.9|47048.9|47059.8|47039.8|3
1646985170000|2022-03-11 07:52:50|47064.4|47044.4|47063.9|47043.9|47064.4|47044.4|47063.9|47043.9|2
1646985180000|2022-03-11 07:53:00|47065.9|47045.9|47047.8|47027.8|47065.9|47045.9|47047.8|47027.8|8
1646985190000|2022-03-11 07:53:10|47045.9|47025.9|47035.3|47015.3|47045.9|47025.9|47035.3|47015.3|6
1646985200000|2022-03-11 07:53:20|47038.4|47018.4|47047.3|47027.3|47049.3|47029.3|47038.4|47018.4|3
1646985210000|2022-03-11 07:53:30|47049.8|47029.8|47060.3|47040.3|47061.8|47041.8|47047.8|47027.8|1
1646985220000|2022-03-11 07:53:40|47057.8|47037.8|47063.4|47043.4|47065.3|47045.3|47057.8|47037.8|1
1646985230000|2022-03-11 07:53:50|47062.8|47042.8|47060.9|47040.9|47062.8|47042.8|47060.9|47040.9|2
1646985240000|2022-03-11 07:54:00|47060.3|47040.3|47050.3|47030.3|47060.3|47040.3|47050.3|47030.3|2
1646985250000|2022-03-11 07:54:10|47047.8|47027.8|47040.9|47020.9|47050.3|47030.3|47035.9|47015.9|15
1646985260000|2022-03-11 07:54:20|47044.8|47024.8|47047.8|47027.8|47047.8|47027.8|47044.8|47024.8|1
1646985270000|2022-03-11 07:54:30|47045.9|47025.9|47045.3|47025.3|47047.8|47027.8|47045.3|47025.3|2
1646985280000|2022-03-11 07:54:40|47045.9|47025.9|47049.8|47029.8|47052.3|47032.3|47025.9|47005.9|15
1646985290000|2022-03-11 07:54:50|47052.3|47032.3|47053.4|47033.4|47055.3|47035.3|47051.8|47031.8|3
1646985300000|2022-03-11 07:55:00|47052.8|47032.8|47062.8|47042.8|47062.8|47042.8|47052.8|47032.8|3
1646985310000|2022-03-11 07:55:10|47060.9|47040.9|47060.3|47040.3|47060.9|47040.9|47060.3|47040.3|1
1646985320000|2022-03-11 07:55:20|47055.3|47035.3|47063.4|47043.4|47064.8|47044.8|47044.8|47024.8|17
1646985330000|2022-03-11 07:55:30|47062.8|47042.8|47100.9|47080.9|47100.9|47080.9|47062.8|47042.8|15
1646985340000|2022-03-11 07:55:40|47106.4|47086.4|47108.4|47088.4|47110.3|47090.3|47106.4|47086.4|4
1646985350000|2022-03-11 07:55:50|47096.4|47076.4|47091.4|47071.4|47100.3|47080.3|47083.9|47063.9|8
1646985360000|2022-03-11 07:56:00|47098.9|47078.9|47097.8|47077.8|47100.9|47080.9|47095.9|47075.9|3
1646985370000|2022-03-11 07:56:10|47094.4|47074.4|47055|47035|47094.4|47074.4|47052.5|47032.5|4
1646985380000|2022-03-11 07:56:20|47052.5|47032.5|47046|47026|47052.5|47032.5|47043.5|47023.5|4
1646985390000|2022-03-11 07:56:30|47044.1|47024.1|47058.2|47038.2|47058.2|47038.2|47044.1|47024.1|8
1646985400000|2022-03-11 07:56:40|47062.1|47042.1|47032.1|47012.1|47062.6|47042.6|47032.1|47012.1|15
1646985410000|2022-03-11 07:56:50|47034.6|47014.6|47029.2|47009.2|47034.6|47014.6|47029.2|47009.2|6
1646985420000|2022-03-11 07:57:00|47013.3|46993.3|47017.4|46997.4|47028.9|47008.9|47012.8|46992.8|19
1646985430000|2022-03-11 07:57:10|47019.6|46999.6|47043.2|47023.2|47043.2|47023.2|46984.6|46964.6|32
1646985440000|2022-03-11 07:57:20|47049.1|47029.1|47019.4|46999.4|47049.6|47029.6|47019.4|46999.4|8
1646985450000|2022-03-11 07:57:30|47003|46983|47034.8|47014.8|47034.8|47014.8|47003|46983|6
1646985460000|2022-03-11 07:57:40|47032.8|47012.8|47030.8|47010.8|47032.8|47012.8|47030.8|47010.8|1
1646985470000|2022-03-11 07:57:50|47024.9|47004.9|47014.4|46994.4|47024.9|47004.9|47009.4|46989.4|3
1646985480000|2022-03-11 07:58:00|47013.9|46993.9|47000.8|46980.8|47013.9|46993.9|46986.4|46966.4|13
1646985490000|2022-03-11 07:58:10|47001.4|46981.4|46980.8|46960.8|47006.4|46986.4|46973.3|46953.3|7
1646985500000|2022-03-11 07:58:20|46981.4|46961.4|46993.9|46973.9|46993.9|46973.9|46968.3|46948.3|7
1646985510000|2022-03-11 07:58:30|46993.3|46973.3|47003.9|46983.9|47003.9|46983.9|46993.3|46973.3|6
1646985520000|2022-03-11 07:58:40|46979|46959|46961.5|46941.5|46979|46959|46957.1|46937.1|16
1646985530000|2022-03-11 07:58:50|46964|46944|46959|46939|46964|46944|46959|46939|4
1646985540000|2022-03-11 07:59:00|46971.5|46951.5|46986.5|46966.5|46991.5|46971.5|46971.5|46951.5|13
1646985550000|2022-03-11 07:59:10|46988.5|46968.5|46986|46966|46988.5|46968.5|46969|46949|5
1646985560000|2022-03-11 07:59:20|46984|46964|46991.5|46971.5|46991.5|46971.5|46984|46964|1
1646985570000|2022-03-11 07:59:30|46965.1|46945.1|46973.1|46953.1|46973.1|46953.1|46965.1|46945.1|4
1646985580000|2022-03-11 07:59:40|46971.2|46951.2|46963.1|46943.1|46998.1|46978.1|46958.7|46938.7|17
1646985590000|2022-03-11 07:59:50|46961.2|46941.2|46925.6|46905.6|46968.1|46948.1|46925.6|46905.6|20
1646985600000|2022-03-11 08:00:00|46921.7|46901.7|46909|46889|46921.7|46901.7|46894.2|46874.2|26
1646985610000|2022-03-11 08:00:10|46911|46891|46956.4|46936.4|46956.4|46936.4|46911|46891|19
1646985620000|2022-03-11 08:00:20|46958.9|46938.9|46964.9|46944.9|46964.9|46944.9|46958.9|46938.9|6
1646985630000|2022-03-11 08:00:30|46962.4|46942.4|46973|46953|46973|46953|46962.4|46942.4|1
1646985640000|2022-03-11 08:00:40|46974.9|46954.9|46983|46963|46993|46973|46974.9|46954.9|4
1646985650000|2022-03-11 08:00:50|46981|46961|46982.4|46962.4|46983|46963|46977.4|46957.4|3
1646985660000|2022-03-11 08:01:00|46989.9|46969.9|46999.9|46979.9|46999.9|46979.9|46989.9|46969.9|4
1646985670000|2022-03-11 08:01:10|46985.5|46965.5|46936.9|46916.9|46985.5|46965.5|46934.4|46914.4|14
1646985680000|2022-03-11 08:01:20|46934.4|46914.4|46917.1|46897.1|46934.4|46914.4|46908.1|46888.1|23
1646985690000|2022-03-11 08:01:30|46919|46899|46923.5|46903.5|46923.5|46903.5|46918.5|46898.5|4
1646985700000|2022-03-11 08:01:40|46921.5|46901.5|46905.6|46885.6|46921.5|46901.5|46905.6|46885.6|14
1646985710000|2022-03-11 08:01:50|46908.1|46888.1|46915.1|46895.1|46915.1|46895.1|46908.1|46888.1|2
1646985720000|2022-03-11 08:02:00|46919.6|46899.6|46931.9|46911.9|46931.9|46911.9|46919.6|46899.6|2
1646985730000|2022-03-11 08:02:10|46934.9|46914.9|46947.4|46927.4|46947.4|46927.4|46934.9|46914.9|2
1646985740000|2022-03-11 08:02:20|46945.5|46925.5|46947.4|46927.4|46947.4|46927.4|46944.9|46924.9|0
1646985750000|2022-03-11 08:02:30|46945.5|46925.5|46942.4|46922.4|46945.5|46925.5|46942.4|46922.4|2
1646985760000|2022-03-11 08:02:40|46947.4|46927.4|46949.9|46929.9|46949.9|46929.9|46947.4|46927.4|6
1646985770000|2022-03-11 08:02:50|46956.9|46936.9|46967.4|46947.4|46967.4|46947.4|46956.9|46936.9|3
1646985780000|2022-03-11 08:03:00|46972.4|46952.4|46954.9|46934.9|46972.4|46952.4|46954.9|46934.9|10
1646985790000|2022-03-11 08:03:10|46951.9|46931.9|46954.9|46934.9|46954.9|46934.9|46951.9|46931.9|3
1646985800000|2022-03-11 08:03:20|46956.9|46936.9|46972.4|46952.4|46972.4|46952.4|46956.9|46936.9|1
1646985810000|2022-03-11 08:03:30|46979.4|46959.4|46972.4|46952.4|46981.9|46961.9|46972.4|46952.4|7
1646985820000|2022-03-11 08:03:40|46969.9|46949.9|46969.9|46949.9|46969.9|46949.9|46969.9|46949.9|0
1646985830000|2022-03-11 08:03:50|46969.4|46949.4|46952.4|46932.4|46969.4|46949.4|46952.4|46932.4|1
1646985840000|2022-03-11 08:04:00|46951.9|46931.9|46954.4|46934.4|46956.9|46936.9|46949.4|46929.4|3
1646985850000|2022-03-11 08:04:10|46956.4|46936.4|46951.9|46931.9|46956.4|46936.4|46951.9|46931.9|5
1646985860000|2022-03-11 08:04:20|46949.9|46929.9|46920.5|46900.5|46949.9|46929.9|46918|46898|8
1646985870000|2022-03-11 08:04:30|46919.9|46899.9|46918|46898|46919.9|46899.9|46918|46898|1
1646985880000|2022-03-11 08:04:40|46916|46896|46918|46898|46918|46898|46915.5|46895.5|2
1646985890000|2022-03-11 08:04:50|||||||||2
1646985900000|2022-03-11 08:05:00|46921.9|46901.9|46921|46901|46932.4|46912.4|46919|46899|6
1646985910000|2022-03-11 08:05:10|46920.5|46900.5|46916.5|46896.5|46921|46901|46916.5|46896.5|1
1646985920000|2022-03-11 08:05:20|46913.5|46893.5|46934.4|46914.4|46934.4|46914.4|46913.5|46893.5|5
1646985930000|2022-03-11 08:05:30|46936.9|46916.9|46941.4|46921.4|46941.4|46921.4|46936.9|46916.9|2
1646985940000|2022-03-11 08:05:40|46917.4|46897.4|46906.9|46886.9|46917.4|46897.4|46900.5|46880.5|4
1646985950000|2022-03-11 08:05:50|46908|46888|46893.9|46873.9|46908|46888|46891.4|46871.4|5
1646985960000|2022-03-11 08:06:00|46891.9|46871.9|46901.4|46881.4|46901.4|46881.4|46889.9|46869.9|5
1646985970000|2022-03-11 08:06:10|46903.3|46883.3|46928.9|46908.9|46928.9|46908.9|46903.3|46883.3|3
1646985980000|2022-03-11 08:06:20|46929.4|46909.4|46928.9|46908.9|46929.4|46909.4|46926.9|46906.9|4
1646985990000|2022-03-11 08:06:30|46961.4|46941.4|46960.8|46940.8|46961.4|46941.4|46960.8|46940.8|3
1646986000000|2022-03-11 08:06:40|46963.3|46943.3|46977.8|46957.8|46977.8|46957.8|46958.9|46938.9|9
1646986010000|2022-03-11 08:06:50|46981.7|46961.7|46968.3|46948.3|46981.7|46961.7|46968.3|46948.3|4
1646986020000|2022-03-11 08:07:00|46970.3|46950.3|46968.3|46948.3|46970.8|46950.8|46968.3|46948.3|0
1646986030000|2022-03-11 08:07:10|46970.3|46950.3|46974.8|46954.8|46974.8|46954.8|46967.8|46947.8|4
1646986040000|2022-03-11 08:07:20|46975.3|46955.3|47008.9|46988.9|47008.9|46988.9|46970.3|46950.3|1
1646986050000|2022-03-11 08:07:30|47010.8|46990.8|47024.4|47004.4|47044.2|47024.2|47010.8|46990.8|7
1646986060000|2022-03-11 08:07:40|47022.4|47002.4|47038.3|47018.3|47040.3|47020.3|47022.4|47002.4|10
1646986070000|2022-03-11 08:07:50|47038.9|47018.9|47064.9|47044.9|47069.9|47049.9|47038.9|47018.9|8
1646986080000|2022-03-11 08:08:00|47063.9|47043.9|47065.8|47045.8|47065.8|47045.8|47063.3|47043.3|1
1646986090000|2022-03-11 08:08:10|47066.4|47046.4|47061.9|47041.9|47066.4|47046.4|47061.9|47041.9|4
1646986100000|2022-03-11 08:08:20|47059.4|47039.4|47061.9|47041.9|47061.9|47041.9|47059.4|47039.4|0
1646986110000|2022-03-11 08:08:30|47059.4|47039.4|47066.4|47046.4|47066.4|47046.4|47059.4|47039.4|2
1646986120000|2022-03-11 08:08:40|47061.9|47041.9|47054.9|47034.9|47061.9|47041.9|47054.9|47034.9|2
1646986130000|2022-03-11 08:08:50|47053|47033|47036.9|47016.9|47053|47033|47036.9|47016.9|3
1646986140000|2022-03-11 08:09:00|47034.9|47014.9|47016.9|46996.9|47034.9|47014.9|47003.5|46983.5|6
1646986150000|2022-03-11 08:09:10|47014.4|46994.4|47014.4|46994.4|47014.4|46994.4|47014.4|46994.4|0
1646986160000|2022-03-11 08:09:20|47016.4|46996.4|47010.5|46990.5|47016.4|46996.4|47010.5|46990.5|8
1646986170000|2022-03-11 08:09:30|47008.5|46988.5|47007.4|46987.4|47008.5|46988.5|47007.4|46987.4|0
1646986180000|2022-03-11 08:09:40|||||||||3
1646986190000|2022-03-11 08:09:50|47014.4|46994.4|47010.5|46990.5|47014.4|46994.4|47010.5|46990.5|1
1646986200000|2022-03-11 08:10:00|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|0
1646986210000|2022-03-11 08:10:10|47011.9|46991.9|47011.9|46991.9|47011.9|46991.9|47009.9|46989.9|0
1646986230000|2022-03-11 08:10:30|47009.9|46989.9|46998.5|46978.5|47009.9|46989.9|46996|46976|3
1646986240000|2022-03-11 08:10:40|46996.5|46976.5|47005.5|46985.5|47007.4|46987.4|46994|46974|2
1646986250000|2022-03-11 08:10:50|47003.5|46983.5|47001.5|46981.5|47003.5|46983.5|47001.5|46981.5|0
1646986260000|2022-03-11 08:11:00|47003.5|46983.5|47037.8|47017.8|47037.8|47017.8|47003.5|46983.5|5
1646986270000|2022-03-11 08:11:10|47038.3|47018.3|47074.9|47054.9|47105.8|47085.8|47038.3|47018.3|15
1646986280000|2022-03-11 08:11:20|47076.9|47056.9|47078.3|47058.3|47078.9|47058.9|47072.4|47052.4|4
1646986290000|2022-03-11 08:11:30|47076.4|47056.4|47066.9|47046.9|47076.4|47056.4|47066.9|47046.9|4
1646986300000|2022-03-11 08:11:40|47066.4|47046.4|47058.3|47038.3|47073.3|47053.3|47053.9|47033.9|10
1646986320000|2022-03-11 08:12:00|47057.2|47037.2|47039.4|47019.4|47057.2|47037.2|47039.4|47019.4|5
1646986330000|2022-03-11 08:12:10|47041.4|47021.4|47089.7|47069.7|47089.7|47069.7|47039.4|47019.4|6
1646986340000|2022-03-11 08:12:20|47079.4|47059.4|47050.8|47030.8|47079.4|47059.4|47050.8|47030.8|6
1646986360000|2022-03-11 08:12:40|47051.3|47031.3|47059.4|47039.4|47059.4|47039.4|47051.3|47031.3|1
1646986370000|2022-03-11 08:12:50|47061.3|47041.3|47060.5|47040.5|47064.4|47044.4|47060.5|47040.5|1
1646986380000|2022-03-11 08:13:00|47059.9|47039.9|47059.4|47039.4|47061.9|47041.9|47056.9|47036.9|2
1646986390000|2022-03-11 08:13:10|47059.9|47039.9|47059.9|47039.9|47062.4|47042.4|47059.9|47039.9|1
1646986400000|2022-03-11 08:13:20|47057.4|47037.4|47057.9|47037.9|47057.9|47037.9|47024|47004|7
1646986410000|2022-03-11 08:13:30|47059.9|47039.9|47047.9|47027.9|47062.9|47042.9|47042.9|47022.9|6
1646986420000|2022-03-11 08:13:40|||||||||1
1646986430000|2022-03-11 08:13:50|47044|47024|47037.9|47017.9|47044|47024|47037.9|47017.9|4
1646986440000|2022-03-11 08:14:00|47032.9|47012.9|47041|47021|47041.9|47021.9|47032.9|47012.9|4
1646986450000|2022-03-11 08:14:10|47040.4|47020.4|47042.9|47022.9|47042.9|47022.9|47035.4|47015.4|6
1646986460000|2022-03-11 08:14:20|47044.9|47024.9|47046|47026|47050.4|47030.4|47044.9|47024.9|3
1646986470000|2022-03-11 08:14:30|47045.4|47025.4|47042.9|47022.9|47045.4|47025.4|47042.9|47022.9|0
1646986480000|2022-03-11 08:14:40|47041|47021|47029.9|47009.9|47041|47021|47022.9|47002.9|9
1646986490000|2022-03-11 08:14:50|47032.4|47012.4|47022.9|47002.9|47035.4|47015.4|47022.9|47002.9|8
1646986500000|2022-03-11 08:15:00|47014|46994|46975.4|46955.4|47014|46994|46973.1|46953.1|20
1646986510000|2022-03-11 08:15:10|46974.4|46954.4|46971|46951|46974.4|46954.4|46968.5|46948.5|0
1646986520000|2022-03-11 08:15:20|46969|46949|46981|46961|46981|46961|46968.5|46948.5|3
1646986530000|2022-03-11 08:15:30|46985.4|46965.4|46970.4|46950.4|46986|46966|46970.4|46950.4|3
1646986540000|2022-03-11 08:15:40|46972.4|46952.4|46974.9|46954.9|46975.4|46955.4|46970.4|46950.4|7
1646986550000|2022-03-11 08:15:50|46972.9|46952.9|46974.9|46954.9|46974.9|46954.9|46972.4|46952.4|0
1646986560000|2022-03-11 08:16:00|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|0
1646986570000|2022-03-11 08:16:10|46987.4|46967.4|46970.4|46950.4|46990.4|46970.4|46967.9|46947.9|4
1646986580000|2022-03-11 08:16:20|46968.5|46948.5|46968.5|46948.5|46969.9|46949.9|46967.9|46947.9|0
1646986590000|2022-03-11 08:16:30|46967.9|46947.9|46979.4|46959.4|46979.4|46959.4|46967.9|46947.9|3
1646986600000|2022-03-11 08:16:40|46981.9|46961.9|46981.9|46961.9|46985.8|46965.8|46981.9|46961.9|1
1646986610000|2022-03-11 08:16:50|46979.9|46959.9|46990.4|46970.4|46992.4|46972.4|46977.4|46957.4|4
1646986620000|2022-03-11 08:17:00|46992.4|46972.4|46993.5|46973.5|46995.4|46975.4|46990.4|46970.4|2
1646986630000|2022-03-11 08:17:10|46992.9|46972.9|46992.9|46972.9|46995.4|46975.4|46992.9|46972.9|1
1646986650000|2022-03-11 08:17:30|46991|46971|46990.4|46970.4|46991|46971|46990.4|46970.4|5
1646986660000|2022-03-11 08:17:40|46987.9|46967.9|46936|46916|46987.9|46967.9|46936|46916|6
1646986670000|2022-03-11 08:17:50|46935.4|46915.4|46940.4|46920.4|46940.4|46920.4|46935.4|46915.4|0
1646986680000|2022-03-11 08:18:00|46970.1|46950.1|46971.1|46951.1|46971.1|46951.1|46970.1|46950.1|4
1646986690000|2022-03-11 08:18:10|46969.2|46949.2|46956.7|46936.7|46969.2|46949.2|46956.7|46936.7|8
1646986700000|2022-03-11 08:18:20|46957.7|46937.7|46957.7|46937.7|46959.7|46939.7|46957.7|46937.7|2
1646986710000|2022-03-11 08:18:30|46959.7|46939.7|46957.7|46937.7|46959.7|46939.7|46952.7|46932.7|2
1646986720000|2022-03-11 08:18:40|46947.7|46927.7|46942.7|46922.7|46947.7|46927.7|46937.7|46917.7|4
1646986730000|2022-03-11 08:18:50|46940.2|46920.2|46942.7|46922.7|46942.7|46922.7|46940.2|46920.2|0
1646986740000|2022-03-11 08:19:00|46937.7|46917.7|46974.2|46954.2|46979.7|46959.7|46937.7|46917.7|17
1646986750000|2022-03-11 08:19:10|46972.2|46952.2|46969.2|46949.2|46972.2|46952.2|46969.2|46949.2|4
1646986760000|2022-03-11 08:19:20|46974.2|46954.2|46973.6|46953.6|46974.2|46954.2|46952.2|46932.2|20
1646986770000|2022-03-11 08:19:30|46974.2|46954.2|46992.6|46972.6|46992.6|46972.6|46974.2|46954.2|4
1646986780000|2022-03-11 08:19:40|46995.1|46975.1|46998.6|46978.6|47001.1|46981.1|46993.1|46973.1|0
1646986790000|2022-03-11 08:19:50|46996.7|46976.7|47082.7|47062.7|47094.2|47074.2|46979.2|46959.2|11
1646986800000|2022-03-11 08:20:00|47081.1|47061.1|47073.6|47053.6|47081.1|47061.1|47073.6|47053.6|5
1646986810000|2022-03-11 08:20:10|47071.7|47051.7|47049.7|47029.7|47071.7|47051.7|47049.7|47029.7|11
1646986820000|2022-03-11 08:20:20|47047.2|47027.2|46981.1|46961.1|47047.2|47027.2|46976.7|46956.7|21
1646986830000|2022-03-11 08:20:30|46979.2|46959.2|46981.1|46961.1|46981.1|46961.1|46976.7|46956.7|5
1646986840000|2022-03-11 08:20:40|46993.1|46973.1|47018.1|46998.1|47020.1|47000.1|46993.1|46973.1|11
1646986850000|2022-03-11 08:20:50|46997.7|46977.7|46996.1|46976.1|46997.7|46977.7|46996.1|46976.1|5
1646986860000|2022-03-11 08:21:00|46994.2|46974.2|46993.1|46973.1|46994.2|46974.2|46990.6|46970.6|0
1646986870000|2022-03-11 08:21:10|46991.1|46971.1|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|2
1646986880000|2022-03-11 08:21:20|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|1
1646986890000|2022-03-11 08:21:30|47006.1|46986.1|47025.1|47005.1|47025.1|47005.1|47006.1|46986.1|3
1646986900000|2022-03-11 08:21:40|47025.6|47005.6|47025.6|47005.6|47028.1|47008.1|47025.6|47005.6|1
1646986910000|2022-03-11 08:21:50|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|7
1646986920000|2022-03-11 08:22:00|47050.6|47030.6|47018.1|46998.1|47050.6|47030.6|47018.1|46998.1|9
1646986930000|2022-03-11 08:22:10|47007.2|46987.2|47021.5|47001.5|47021.5|47001.5|47007.2|46987.2|7
1646986950000|2022-03-11 08:22:30|47024|47004|47024|47004|47026|47006|47024|47004|0
1646986960000|2022-03-11 08:22:40|47026|47006|47024.5|47004.5|47026.5|47006.5|47024|47004|8
1646986980000|2022-03-11 08:23:00|47022.6|47002.6|47024.5|47004.5|47024.5|47004.5|47017.6|46997.6|5
1646986990000|2022-03-11 08:23:10|47022.6|47002.6|47032|47012|47032|47012|47022|47002|5
1646987000000|2022-03-11 08:23:20|47029.5|47009.5|46997.6|46977.6|47032|47012|46997.6|46977.6|7
1646987020000|2022-03-11 08:23:40|46997|46977|46997|46977|46997|46977|46997|46977|2
1646987030000|2022-03-11 08:23:50|46993.1|46973.1|46977.6|46957.6|46993.1|46973.1|46977.6|46957.6|7
1646987040000|2022-03-11 08:24:00|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|46972.6|46952.6|0
1646987050000|2022-03-11 08:24:10|47032|47012|47030.1|47010.1|47032|47012|47028.1|47008.1|12
1646987060000|2022-03-11 08:24:20|47032|47012|47020.1|47000.1|47032|47012|47018.1|46998.1|2
1646987070000|2022-03-11 08:24:30|47020.6|47000.6|47024.5|47004.5|47024.5|47004.5|46982.6|46962.6|19
1646987080000|2022-03-11 08:24:40|47024|47004|46994.5|46974.5|47024.5|47004.5|46994.5|46974.5|5
1646987090000|2022-03-11 08:24:50|46992|46972|46989.5|46969.5|46994.5|46974.5|46989.5|46969.5|4
1646987100000|2022-03-11 08:25:00|46991.5|46971.5|46992|46972|46992|46972|46989.5|46969.5|2
1646987110000|2022-03-11 08:25:10|46992.6|46972.6|46992.6|46972.6|46994.5|46974.5|46992.6|46972.6|3
1646987120000|2022-03-11 08:25:20|46990.6|46970.6|46991.5|46971.5|46992|46972|46990.6|46970.6|2
1646987130000|2022-03-11 08:25:30|46980.1|46960.1|46970.6|46950.6|46982|46962|46968.1|46948.1|7
1646987140000|2022-03-11 08:25:40|46968.6|46948.6|46977|46957|46985.6|46965.6|46968.1|46948.1|7
1646987150000|2022-03-11 08:25:50|46975.1|46955.1|46965.6|46945.6|46975.1|46955.1|46963.1|46943.1|4
1646987160000|2022-03-11 08:26:00|46945.6|46925.6|46933.3|46913.3|46945.6|46925.6|46928.3|46908.3|6
1646987170000|2022-03-11 08:26:10|46932.7|46912.7|46825.9|46805.9|46932.7|46912.7|46823.3|46803.3|202
1646987180000|2022-03-11 08:26:20|46823.4|46803.4|46834|46814|46834|46814|46801.1|46781.1|10
1646987190000|2022-03-11 08:26:30|46833.4|46813.4|46843.8|46823.8|46845.8|46825.8|46832.4|46812.4|24
1646987200000|2022-03-11 08:26:40|46845.9|46825.9|46855.8|46835.8|46855.8|46835.8|46845.9|46825.9|5
1646987210000|2022-03-11 08:26:50|46869.2|46849.2|46875.8|46855.8|46875.8|46855.8|46869.2|46849.2|9
1646987220000|2022-03-11 08:27:00|46873.8|46853.8|46882.7|46862.7|46883.3|46863.3|46873.8|46853.8|4
1646987230000|2022-03-11 08:27:10|46883.3|46863.3|46862.4|46842.4|46885.2|46865.2|46862.4|46842.4|3
1646987240000|2022-03-11 08:27:20|46860.8|46840.8|46863.8|46843.8|46863.8|46843.8|46854.3|46834.3|18
1646987250000|2022-03-11 08:27:30|46865.8|46845.8|46876.8|46856.8|46876.8|46856.8|46863.8|46843.8|12
1646987260000|2022-03-11 08:27:40|46875.8|46855.8|46875.8|46855.8|46875.8|46855.8|46875.8|46855.8|0
1646987270000|2022-03-11 08:27:50|46873.8|46853.8|46868.8|46848.8|46873.8|46853.8|46868.8|46848.8|1
1646987280000|2022-03-11 08:28:00|46855.9|46835.9|46822.7|46802.7|46857.4|46837.4|46822.7|46802.7|9
1646987290000|2022-03-11 08:28:10|46817.7|46797.7|46817.7|46797.7|46817.7|46797.7|46815.2|46795.2|5
1646987300000|2022-03-11 08:28:20|46819.7|46799.7|46840.2|46820.2|46840.2|46820.2|46819.7|46799.7|2
1646987310000|2022-03-11 08:28:30|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|1
1646987330000|2022-03-11 08:28:50|46844.7|46824.7|46870.1|46850.1|46871.1|46851.1|46844.7|46824.7|10
1646987340000|2022-03-11 08:29:00|46860.6|46840.6|46855.6|46835.6|46860.6|46840.6|46855.6|46835.6|6
1646987350000|2022-03-11 08:29:10|46848.6|46828.6|46850.6|46830.6|46850.6|46830.6|46846.1|46826.1|6
1646987360000|2022-03-11 08:29:20|46851.1|46831.1|46851.1|46831.1|46851.1|46831.1|46851.1|46831.1|0
1646987370000|2022-03-11 08:29:30|||||||||2
1646987380000|2022-03-11 08:29:40|46856.1|46836.1|46861.1|46841.1|46861.1|46841.1|46856.1|46836.1|1
1646987390000|2022-03-11 08:29:50|46863.1|46843.1|46861.1|46841.1|46863.6|46843.6|46861.1|46841.1|2
1646987400000|2022-03-11 08:30:00|46863.1|46843.1|46851.7|46831.7|46865.6|46845.6|46851.7|46831.7|4
1646987410000|2022-03-11 08:30:10|46847.2|46827.2|46828.6|46808.6|46847.2|46827.2|46827.6|46807.6|13
1646987420000|2022-03-11 08:30:20|46831.1|46811.1|46793.6|46773.6|46836.1|46816.1|46793.6|46773.6|11
1646987430000|2022-03-11 08:30:30|46795.6|46775.6|46798.6|46778.6|46801.1|46781.1|46795.6|46775.6|3
1646987440000|2022-03-11 08:30:40|46796.7|46776.7|46824.2|46804.2|46835.1|46815.1|46796.1|46776.1|10
1646987450000|2022-03-11 08:30:50|46825.6|46805.6|46826.1|46806.1|46828.6|46808.6|46825.6|46805.6|2
1646987460000|2022-03-11 08:31:00|46825.6|46805.6|46812.7|46792.7|46825.6|46805.6|46812.7|46792.7|4
1646987470000|2022-03-11 08:31:10|46816.7|46796.7|46816.7|46796.7|46818.6|46798.6|46816.7|46796.7|2
1646987480000|2022-03-11 08:31:20|46819.2|46799.2|46833.6|46813.6|46833.6|46813.6|46819.2|46799.2|3
1646987490000|2022-03-11 08:31:30|46834.2|46814.2|46836.7|46816.7|46836.7|46816.7|46834.2|46814.2|1
1646987500000|2022-03-11 08:31:40|46834.2|46814.2|46815.6|46795.6|46834.2|46814.2|46815.6|46795.6|7
1646987510000|2022-03-11 08:31:50|46810.6|46790.6|46810.6|46790.6|46810.6|46790.6|46810.6|46790.6|1
1646987520000|2022-03-11 08:32:00|46806.7|46786.7|46803.1|46783.1|46806.7|46786.7|46801.1|46781.1|2
1646987530000|2022-03-11 08:32:10|46805.1|46785.1|46805.6|46785.6|46805.6|46785.6|46805.1|46785.1|0
1646987540000|2022-03-11 08:32:20|46801.1|46781.1|46803.1|46783.1|46803.1|46783.1|46801.1|46781.1|2
1646987550000|2022-03-11 08:32:30|46801.1|46781.1|46793.6|46773.6|46803.1|46783.1|46793.6|46773.6|6
1646987560000|2022-03-11 08:32:40|46791.7|46771.7|46798.6|46778.6|46798.6|46778.6|46791.1|46771.1|3
1646987570000|2022-03-11 08:32:50|46798.1|46778.1|46800.1|46780.1|46800.1|46780.1|46798.1|46778.1|0
1646987580000|2022-03-11 08:33:00|46798.1|46778.1|46800.1|46780.1|46800.6|46780.6|46796.1|46776.1|6
1646987610000|2022-03-11 08:33:30|46802|46782|46800.1|46780.1|46802|46782|46800.1|46780.1|5
1646987620000|2022-03-11 08:33:40|46798.1|46778.1|46781.1|46761.1|46798.1|46778.1|46781.1|46761.1|10
1646987630000|2022-03-11 08:33:50|46780.6|46760.6|46784.5|46764.5|46785.1|46765.1|46780.6|46760.6|6
1646987640000|2022-03-11 08:34:00|46783.1|46763.1|46792.6|46772.6|46798.1|46778.1|46782.6|46762.6|19
1646987650000|2022-03-11 08:34:10|46792|46772|46788.1|46768.1|46792|46772|46788.1|46768.1|3
1646987660000|2022-03-11 08:34:20|46787.6|46767.6|46814.7|46794.7|46814.7|46794.7|46787.6|46767.6|13
1646987670000|2022-03-11 08:34:30|46811.1|46791.1|46802.2|46782.2|46813.6|46793.6|46802.2|46782.2|12
1646987680000|2022-03-11 08:34:40|46798.3|46778.3|46804.7|46784.7|46804.7|46784.7|46788.3|46768.3|5
1646987690000|2022-03-11 08:34:50|46805.2|46785.2|46807.7|46787.7|46807.7|46787.7|46805.2|46785.2|2
1646987700000|2022-03-11 08:35:00|46805.8|46785.8|46793.8|46773.8|46805.8|46785.8|46793.8|46773.8|1
1646987710000|2022-03-11 08:35:10|46791.3|46771.3|46799.3|46779.3|46806.8|46786.8|46781.8|46761.8|13
1646987720000|2022-03-11 08:35:20|46798.8|46778.8|46797.7|46777.7|46798.8|46778.8|46786.3|46766.3|6
1646987730000|2022-03-11 08:35:30|46799.7|46779.7|46781.3|46761.3|46799.7|46779.7|46781.3|46761.3|1
1646987740000|2022-03-11 08:35:40|46780.8|46760.8|46783.3|46763.3|46783.3|46763.3|46780.8|46760.8|3
1646987760000|2022-03-11 08:36:00|46790.2|46770.2|46793.8|46773.8|46793.8|46773.8|46790.2|46770.2|11
1646987770000|2022-03-11 08:36:10|46798.3|46778.3|46777.4|46757.4|46803.8|46783.8|46769.3|46749.3|21
1646987780000|2022-03-11 08:36:20|46779.3|46759.3|46769.3|46749.3|46779.3|46759.3|46769.3|46749.3|12
1646987790000|2022-03-11 08:36:30|46771.8|46751.8|46727.4|46707.4|46771.8|46751.8|46722.7|46702.7|35
1646987800000|2022-03-11 08:36:40|46729.9|46709.9|46754.9|46734.9|46754.9|46734.9|46729.9|46709.9|33
1646987810000|2022-03-11 08:36:50|46752.9|46732.9|46761.8|46741.8|46761.8|46741.8|46750.4|46730.4|4
1646987830000|2022-03-11 08:37:10|46763.8|46743.8|46772.4|46752.4|46772.4|46752.4|46763.8|46743.8|3
1646987840000|2022-03-11 08:37:20|46774.3|46754.3|46774.9|46754.9|46774.9|46754.9|46774.3|46754.3|0
1646987850000|2022-03-11 08:37:30|46770.9|46750.9|46777.4|46757.4|46777.4|46757.4|46764.9|46744.9|11
1646987860000|2022-03-11 08:37:40|46779.3|46759.3|46782.4|46762.4|46784.9|46764.9|46779.3|46759.3|3
1646987870000|2022-03-11 08:37:50|||||||||2
1646987880000|2022-03-11 08:38:00|46784.3|46764.3|46784.9|46764.9|46784.9|46764.9|46782.9|46762.9|3
1646987890000|2022-03-11 08:38:10|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|2
1646987900000|2022-03-11 08:38:20|46784.9|46764.9|46785.9|46765.9|46785.9|46765.9|46784.9|46764.9|4
1646987920000|2022-03-11 08:38:40|46783.4|46763.4|46783.4|46763.4|46785.4|46765.4|46781.5|46761.5|4
1646987930000|2022-03-11 08:38:50|46780.9|46760.9|46760|46740|46783.4|46763.4|46760|46740|5
1646987940000|2022-03-11 08:39:00|46756.5|46736.5|46754.5|46734.5|46757|46737|46754.5|46734.5|4
1646987950000|2022-03-11 08:39:10|46756.5|46736.5|46764.5|46744.5|46766.5|46746.5|46756.5|46736.5|2
1646987960000|2022-03-11 08:39:20|46762|46742|46766.5|46746.5|46766.5|46746.5|46762|46742|2
1646987970000|2022-03-11 08:39:30|46767|46747|46802|46782|46804|46784|46767|46747|10
1646987980000|2022-03-11 08:39:40|46801.5|46781.5|46801.5|46781.5|46801.5|46781.5|46801.5|46781.5|2
1646987990000|2022-03-11 08:39:50|46800.9|46780.9|46799|46779|46801.5|46781.5|46799|46779|3
1646988000000|2022-03-11 08:40:00|46797|46777|46794.5|46774.5|46797|46777|46794.5|46774.5|4
1646988010000|2022-03-11 08:40:10|46792.9|46772.9|46759.5|46739.5|46792.9|46772.9|46759.5|46739.5|9
1646988020000|2022-03-11 08:40:20|46759|46739|46759|46739|46759|46739|46759|46739|1
1646988030000|2022-03-11 08:40:30|46759.5|46739.5|46774|46754|46774|46754|46759.5|46739.5|7
1646988040000|2022-03-11 08:40:40|46774.5|46754.5|46778.4|46758.4|46778.4|46758.4|46774.5|46754.5|0
1646988050000|2022-03-11 08:40:50|46780.4|46760.4|46780.9|46760.9|46780.9|46760.9|46780.4|46760.4|2
1646988060000|2022-03-11 08:41:00|46780.4|46760.4|46782.4|46762.4|46782.9|46762.9|46780.4|46760.4|5
1646988070000|2022-03-11 08:41:10|46784.3|46764.3|46786.8|46766.8|46787.4|46767.4|46784.3|46764.3|1
1646988080000|2022-03-11 08:41:20|46787.4|46767.4|46792.4|46772.4|46792.4|46772.4|46787.4|46767.4|3
1646988090000|2022-03-11 08:41:30|46790.4|46770.4|46800.4|46780.4|46800.4|46780.4|46789.9|46769.9|4
1646988100000|2022-03-11 08:41:40|46802.4|46782.4|46810.4|46790.4|46810.4|46790.4|46802.4|46782.4|7
1646988110000|2022-03-11 08:41:50|46812.9|46792.9|46815.4|46795.4|46817.4|46797.4|46812.9|46792.9|3
1646988120000|2022-03-11 08:42:00|46814.9|46794.9|46812.4|46792.4|46814.9|46794.9|46809.3|46789.3|8
1646988130000|2022-03-11 08:42:10|46814.3|46794.3|46827.4|46807.4|46827.4|46807.4|46814.3|46794.3|9
1646988140000|2022-03-11 08:42:20|46825.4|46805.4|46824.9|46804.9|46827.4|46807.4|46824.9|46804.9|0
1646988150000|2022-03-11 08:42:30|46826.8|46806.8|46827.4|46807.4|46827.4|46807.4|46826.8|46806.8|0
1646988160000|2022-03-11 08:42:40|46825.4|46805.4|46824.9|46804.9|46826.8|46806.8|46824.9|46804.9|3
1646988180000|2022-03-11 08:43:00|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|2
1646988200000|2022-03-11 08:43:20|46826.8|46806.8|46826.8|46806.8|46826.8|46806.8|46826.8|46806.8|0
1646988210000|2022-03-11 08:43:30|46827.4|46807.4|46829.9|46809.9|46829.9|46809.9|46827.4|46807.4|1
1646988220000|2022-03-11 08:43:40|46827.4|46807.4|46824.9|46804.9|46827.4|46807.4|46824.9|46804.9|4
1646988230000|2022-03-11 08:43:50|46827.4|46807.4|46827.4|46807.4|46827.4|46807.4|46824.9|46804.9|1
1646988260000|2022-03-11 08:44:20|46829.9|46809.9|46829.9|46809.9|46829.9|46809.9|46827.4|46807.4|0
1646988280000|2022-03-11 08:44:40|46832.4|46812.4|46832.4|46812.4|46832.4|46812.4|46832.4|46812.4|1
1646988300000|2022-03-11 08:45:00|46834.9|46814.9|46839.3|46819.3|46839.3|46819.3|46834.9|46814.9|6
1646988310000|2022-03-11 08:45:10|46836.8|46816.8|46837.4|46817.4|46837.4|46817.4|46836.8|46816.8|1
1646988320000|2022-03-11 08:45:20|46837.9|46817.9|46839.9|46819.9|46839.9|46819.9|46837.9|46817.9|0
1646988330000|2022-03-11 08:45:30|46837.9|46817.9|46839.9|46819.9|46839.9|46819.9|46837.4|46817.4|8
1646988340000|2022-03-11 08:45:40|46841.8|46821.8|46842.4|46822.4|46842.4|46822.4|46839.9|46819.9|0
1646988350000|2022-03-11 08:45:50|46840.4|46820.4|46837.9|46817.9|46842.4|46822.4|46837.9|46817.9|2
1646988360000|2022-03-11 08:46:00|46838.4|46818.4|46818.4|46798.4|46838.4|46818.4|46818.4|46798.4|7
1646988370000|2022-03-11 08:46:10|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|0
1646988380000|2022-03-11 08:46:20|46816.5|46796.5|46830.9|46810.9|46830.9|46810.9|46816.5|46796.5|1
1646988390000|2022-03-11 08:46:30|46833.4|46813.4|46833.4|46813.4|46833.4|46813.4|46833.4|46813.4|3
1646988410000|2022-03-11 08:46:50|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|46835.9|46815.9|2
1646988420000|2022-03-11 08:47:00|46837.9|46817.9|46843.4|46823.4|46843.4|46823.4|46837.9|46817.9|0
1646988430000|2022-03-11 08:47:10|46872.2|46852.2|46885.8|46865.8|46886.3|46866.3|46872.2|46852.2|9
1646988440000|2022-03-11 08:47:20|46888.3|46868.3|46888.8|46868.8|46890.8|46870.8|46886.3|46866.3|3
1646988450000|2022-03-11 08:47:30|46891.3|46871.3|46887.4|46867.4|46891.3|46871.3|46887.4|46867.4|0
1646988460000|2022-03-11 08:47:40|46864.9|46844.9|46843.4|46823.4|46864.9|46844.9|46843.4|46823.4|6
1646988470000|2022-03-11 08:47:50|46847.9|46827.9|46857.4|46837.4|46857.4|46837.4|46847.9|46827.9|3
1646988480000|2022-03-11 08:48:00|46858.4|46838.4|46860.9|46840.9|46860.9|46840.9|46858.4|46838.4|0
1646988490000|2022-03-11 08:48:10|46858.4|46838.4|46850.9|46830.9|46860.9|46840.9|46850.9|46830.9|10
1646988500000|2022-03-11 08:48:20|46849.9|46829.9|46847.4|46827.4|46849.9|46829.9|46847.4|46827.4|0
1646988520000|2022-03-11 08:48:40|46846.8|46826.8|46846.8|46826.8|46849.3|46829.3|46846.8|46826.8|1
1646988530000|2022-03-11 08:48:50|46849.3|46829.3|46846.8|46826.8|46849.3|46829.3|46846.8|46826.8|1
1646988540000|2022-03-11 08:49:00|46848.8|46828.8|46846.8|46826.8|46849.3|46829.3|46846.8|46826.8|2
1646988550000|2022-03-11 08:49:10|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|0
1646988560000|2022-03-11 08:49:20|46842.4|46822.4|46800.9|46780.9|46842.4|46822.4|46800.9|46780.9|6
1646988570000|2022-03-11 08:49:30|46802.9|46782.9|46800.9|46780.9|46803.4|46783.4|46800.9|46780.9|0
1646988590000|2022-03-11 08:49:50|46803.4|46783.4|46803.4|46783.4|46803.4|46783.4|46800.9|46780.9|0
1646988600000|2022-03-11 08:50:00|46801.5|46781.5|46800.9|46780.9|46801.5|46781.5|46800.9|46780.9|1
1646988610000|2022-03-11 08:50:10|46809.3|46789.3|46814.9|46794.9|46814.9|46794.9|46809.3|46789.3|2
1646988620000|2022-03-11 08:50:20|46817.4|46797.4|46819.9|46799.9|46819.9|46799.9|46817.4|46797.4|0
1646988630000|2022-03-11 08:50:30|46817.4|46797.4|46829.9|46809.9|46829.9|46809.9|46817.4|46797.4|1
1646988640000|2022-03-11 08:50:40|46839.3|46819.3|46839.9|46819.9|46841.8|46821.8|46839.3|46819.3|1
1646988670000|2022-03-11 08:51:10|46841.8|46821.8|46844.3|46824.3|46844.3|46824.3|46841.8|46821.8|0
1646988680000|2022-03-11 08:51:20|46852.4|46832.4|46855.4|46835.4|46855.4|46835.4|46852.4|46832.4|1
1646988690000|2022-03-11 08:51:30|46857.4|46837.4|46859.9|46839.9|46859.9|46839.9|46855.4|46835.4|3
1646988700000|2022-03-11 08:51:40|46861.8|46841.8|46862.4|46842.4|46862.4|46842.4|46859.9|46839.9|2
1646988710000|2022-03-11 08:51:50|46862.9|46842.9|46862.9|46842.9|46862.9|46842.9|46862.9|46842.9|4
1646988720000|2022-03-11 08:52:00|46864|46844|46867|46847|46869|46849|46864|46844|5
1646988730000|2022-03-11 08:52:10|46869|46849|46870.9|46850.9|46870.9|46850.9|46866.5|46846.5|5
1646988740000|2022-03-11 08:52:20|46868.4|46848.4|46872.9|46852.9|46872.9|46852.9|46868.4|46848.4|4
1646988790000|2022-03-11 08:53:10|||||||||1
1646988820000|2022-03-11 08:53:40|46869|46849|46868.4|46848.4|46869|46849|46868.4|46848.4|11
1646988830000|2022-03-11 08:53:50|46870.4|46850.4|46912.9|46892.9|46914.8|46894.8|46870.4|46850.4|11
1646988840000|2022-03-11 08:54:00|||||||||3
1646988850000|2022-03-11 08:54:10|||||||||2
1646988860000|2022-03-11 08:54:20|46910.9|46890.9|46910.9|46890.9|46910.9|46890.9|46910.9|46890.9|0
1646988870000|2022-03-11 08:54:30|46909|46889|46911.5|46891.5|46911.5|46891.5|46907|46887|9
1646988930000|2022-03-11 08:55:30|46915.9|46895.9|46921.3|46901.3|46924.3|46904.3|46915.9|46895.9|6
1646988940000|2022-03-11 08:55:40|46918.8|46898.8|46903.1|46883.1|46918.8|46898.8|46877|46857|9
1646988950000|2022-03-11 08:55:50|46904.5|46884.5|46906.5|46886.5|46908.4|46888.4|46904|46884|7
1646988960000|2022-03-11 08:56:00|46908.4|46888.4|46915.4|46895.4|46915.4|46895.4|46906.5|46886.5|0
1646988970000|2022-03-11 08:56:10|46910.9|46890.9|46910.9|46890.9|46910.9|46890.9|46910.9|46890.9|4
1646988980000|2022-03-11 08:56:20|46905.9|46885.9|46901.5|46881.5|46905.9|46885.9|46901.5|46881.5|0
1646988990000|2022-03-11 08:56:30|46897.5|46877.5|46890.9|46870.9|46897.5|46877.5|46890.9|46870.9|2
1646989010000|2022-03-11 08:56:50|46892.9|46872.9|46903.4|46883.4|46903.4|46883.4|46892.9|46872.9|4
1646989020000|2022-03-11 08:57:00|46900.9|46880.9|46900.9|46880.9|46900.9|46880.9|46900.9|46880.9|4
1646989030000|2022-03-11 08:57:10|46899|46879|46899|46879|46899|46879|46898.4|46878.4|2
1646989040000|2022-03-11 08:57:20|46897|46877|46902|46882|46902|46882|46896.5|46876.5|9
1646989050000|2022-03-11 08:57:30|46905.9|46885.9|46907.9|46887.9|46907.9|46887.9|46905.9|46885.9|3
1646989060000|2022-03-11 08:57:40|46909.8|46889.8|46910.9|46890.9|46910.9|46890.9|46909.8|46889.8|0
1646989080000|2022-03-11 08:58:00|46912.3|46892.3|46914.8|46894.8|46917.3|46897.3|46912.3|46892.3|5
1646989090000|2022-03-11 08:58:10|46917.3|46897.3|46915.4|46895.4|46920.4|46900.4|46915.4|46895.4|5
1646989100000|2022-03-11 08:58:20|46917.3|46897.3|46937.9|46917.9|46945.9|46925.9|46915.4|46895.4|3
1646989110000|2022-03-11 08:58:30|46937.3|46917.3|46937.9|46917.9|46937.9|46917.9|46937.3|46917.3|1
1646989120000|2022-03-11 08:58:40|46935.9|46915.9|46929.8|46909.8|46935.9|46915.9|46929.8|46909.8|2
1646989130000|2022-03-11 08:58:50|46931.8|46911.8|46930.4|46910.4|46932.3|46912.3|46930.4|46910.4|2
1646989150000|2022-03-11 08:59:10|46928.4|46908.4|46930.4|46910.4|46930.4|46910.4|46928.4|46908.4|0
1646989160000|2022-03-11 08:59:20|46928.4|46908.4|46927.9|46907.9|46928.4|46908.4|46927.9|46907.9|0
1646989190000|2022-03-11 08:59:50|46929.8|46909.8|46890.2|46870.2|46929.8|46909.8|46890.2|46870.2|11
1646989200000|2022-03-11 09:00:00|46890.7|46870.7|46880.4|46860.4|46890.7|46870.7|46880.4|46860.4|3
1646989210000|2022-03-11 09:00:10|46857.9|46837.9|46862.3|46842.3|46862.3|46842.3|46857.9|46837.9|7
1646989220000|2022-03-11 09:00:20|46874.3|46854.3|46877.3|46857.3|46877.3|46857.3|46874.3|46854.3|1
1646989230000|2022-03-11 09:00:30|46881.3|46861.3|46872.9|46852.9|46881.3|46861.3|46872.9|46852.9|1
1646989250000|2022-03-11 09:00:50|46874.8|46854.8|46877.3|46857.3|46879.8|46859.8|46874.8|46854.8|1
1646989270000|2022-03-11 09:01:10|46897.3|46877.3|46897.3|46877.3|46897.3|46877.3|46897.3|46877.3|3
1646989280000|2022-03-11 09:01:20|46886.3|46866.3|46884.3|46864.3|46888.8|46868.8|46884.3|46864.3|4
1646989290000|2022-03-11 09:01:30|46879.8|46859.8|46877.3|46857.3|46879.8|46859.8|46873.4|46853.4|4
1646989300000|2022-03-11 09:01:40|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|2
1646989310000|2022-03-11 09:01:50|46874.3|46854.3|46873.8|46853.8|46874.3|46854.3|46871.8|46851.8|0
1646989320000|2022-03-11 09:02:00|46874.3|46854.3|46874.3|46854.3|46874.3|46854.3|46871.8|46851.8|0
1646989350000|2022-03-11 09:02:30|46871.8|46851.8|46861.8|46841.8|46871.8|46851.8|46861.8|46841.8|1
1646989360000|2022-03-11 09:02:40|46863.8|46843.8|46862.3|46842.3|46864.3|46844.3|46861.8|46841.8|1
1646989370000|2022-03-11 09:02:50|46861.8|46841.8|46832.3|46812.3|46864.3|46844.3|46816.8|46796.8|21
1646989380000|2022-03-11 09:03:00|46836.3|46816.3|46836.8|46816.8|46836.8|46816.8|46836.3|46816.3|0
1646989400000|2022-03-11 09:03:20|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|46839.3|46819.3|2
1646989410000|2022-03-11 09:03:30|46834.3|46814.3|46816.8|46796.8|46834.3|46814.3|46816.8|46796.8|5
1646989420000|2022-03-11 09:03:40|46812.3|46792.3|46812.3|46792.3|46812.3|46792.3|46812.3|46792.3|2
1646989430000|2022-03-11 09:03:50|46809.3|46789.3|46809.3|46789.3|46809.3|46789.3|46809.3|46789.3|0
1646989440000|2022-03-11 09:04:00|46802.3|46782.3|46769.3|46749.3|46802.3|46782.3|46769.3|46749.3|9
1646989450000|2022-03-11 09:04:10|46766.8|46746.8|46752.3|46732.3|46766.8|46746.8|46752.3|46732.3|6
1646989460000|2022-03-11 09:04:20|46746.8|46726.8|46756.8|46736.8|46756.8|46736.8|46739.3|46719.3|9
1646989470000|2022-03-11 09:04:30|46754.3|46734.3|46768.2|46748.2|46768.2|46748.2|46754.3|46734.3|3
1646989480000|2022-03-11 09:04:40|46766.3|46746.3|46783.2|46763.2|46783.2|46763.2|46766.3|46746.3|1
1646989490000|2022-03-11 09:04:50|46789.3|46769.3|46789.3|46769.3|46789.3|46769.3|46789.3|46769.3|0
1646989500000|2022-03-11 09:05:00|46791.3|46771.3|46777.3|46757.3|46791.3|46771.3|46777.3|46757.3|6
1646989510000|2022-03-11 09:05:10|46776.8|46756.8|46774.3|46754.3|46776.8|46756.8|46774.3|46754.3|1
1646989520000|2022-03-11 09:05:20|46772.3|46752.3|46771.8|46751.8|46772.3|46752.3|46771.8|46751.8|0
1646989530000|2022-03-11 09:05:30|46766.8|46746.8|46766.8|46746.8|46766.8|46746.8|46766.8|46746.8|1
1646989550000|2022-03-11 09:05:50|46764.3|46744.3|46763.8|46743.8|46764.3|46744.3|46763.8|46743.8|1
1646989570000|2022-03-11 09:06:10|46759.3|46739.3|46751.8|46731.8|46759.3|46739.3|46751.8|46731.8|5
1646989580000|2022-03-11 09:06:20|46749.8|46729.8|46753.8|46733.8|46753.8|46733.8|46749.3|46729.3|3
1646989590000|2022-03-11 09:06:30|46756.3|46736.3|46761.3|46741.3|46761.3|46741.3|46756.3|46736.3|1
1646989600000|2022-03-11 09:06:40|46763.2|46743.2|46779.8|46759.8|46779.8|46759.8|46763.2|46743.2|5
1646989610000|2022-03-11 09:06:50|46782.3|46762.3|46784.8|46764.8|46784.8|46764.8|46782.3|46762.3|3
1646989620000|2022-03-11 09:07:00|46772.9|46752.9|46767.3|46747.3|46772.9|46752.9|46767.3|46747.3|4
1646989630000|2022-03-11 09:07:10|46765.4|46745.4|46762.3|46742.3|46765.4|46745.4|46762.3|46742.3|0
1646989640000|2022-03-11 09:07:20|46764.8|46744.8|46764.8|46744.8|46764.8|46744.8|46762.9|46742.9|0
1646989650000|2022-03-11 09:07:30|46767.3|46747.3|46764.8|46744.8|46767.3|46747.3|46764.8|46744.8|1
1646989660000|2022-03-11 09:07:40|||||||||1
1646989670000|2022-03-11 09:07:50|46767.3|46747.3|46766.8|46746.8|46767.3|46747.3|46766.8|46746.8|0
1646989680000|2022-03-11 09:08:00|46767.3|46747.3|46764.8|46744.8|46767.3|46747.3|46764.8|46744.8|1
1646989690000|2022-03-11 09:08:10|||||||||1
1646989700000|2022-03-11 09:08:20|46744.8|46724.8|46749.3|46729.3|46749.3|46729.3|46744.8|46724.8|3
1646989710000|2022-03-11 09:08:30|46749.8|46729.8|46752.3|46732.3|46752.3|46732.3|46749.8|46729.8|0
1646989720000|2022-03-11 09:08:40|46750.4|46730.4|46749.8|46729.8|46752.3|46732.3|46749.8|46729.8|0
1646989730000|2022-03-11 09:08:50|46750.4|46730.4|46750.4|46730.4|46750.4|46730.4|46750.4|46730.4|1
1646989740000|2022-03-11 09:09:00|46752.9|46732.9|46763.4|46743.4|46763.4|46743.4|46752.9|46732.9|2
1646989750000|2022-03-11 09:09:10|46765.9|46745.9|46775.4|46755.4|46775.4|46755.4|46765.9|46745.9|0
1646989760000|2022-03-11 09:09:20|46775.9|46755.9|46780.9|46760.9|46780.9|46760.9|46775.9|46755.9|0
1646989770000|2022-03-11 09:09:30|46783.4|46763.4|46783.4|46763.4|46783.4|46763.4|46783.4|46763.4|2
1646989780000|2022-03-11 09:09:40|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|46785.4|46765.4|1
1646989790000|2022-03-11 09:09:50|46783.4|46763.4|46782.9|46762.9|46783.4|46763.4|46782.9|46762.9|16
1646989810000|2022-03-11 09:10:10|46778.9|46758.9|46778.9|46758.9|46778.9|46758.9|46778.9|46758.9|0
1646989820000|2022-03-11 09:10:20|46777|46757|46776.4|46756.4|46777|46757|46776.4|46756.4|2
1646989830000|2022-03-11 09:10:30|46778.4|46758.4|46782|46762|46782|46762|46778.4|46758.4|2
1646989840000|2022-03-11 09:10:40|||||||||1
1646989850000|2022-03-11 09:10:50|46784.5|46764.5|46784.5|46764.5|46784.5|46764.5|46784.5|46764.5|2
1646989860000|2022-03-11 09:11:00|46782.5|46762.5|46784.5|46764.5|46784.5|46764.5|46782|46762|0
1646989870000|2022-03-11 09:11:10|46782|46762|46784.5|46764.5|46784.5|46764.5|46782|46762|0
1646989880000|2022-03-11 09:11:20|46782.5|46762.5|46777.5|46757.5|46782.5|46762.5|46777.5|46757.5|7
1646989890000|2022-03-11 09:11:30|46777|46757|46777|46757|46777|46757|46777|46757|0
1646989900000|2022-03-11 09:11:40|||||||||1
1646989910000|2022-03-11 09:11:50|46775|46755|46774.5|46754.5|46775|46755|46774.5|46754.5|0
1646989920000|2022-03-11 09:12:00|||||||||1
1646989930000|2022-03-11 09:12:10|46773.9|46753.9|46783|46763|46783|46763|46772|46752|9
1646989940000|2022-03-11 09:12:20|46785|46765|46785.5|46765.5|46788|46768|46783|46763|1
1646989950000|2022-03-11 09:12:30|46783|46763|46783|46763|46783|46763|46783|46763|0
1646989960000|2022-03-11 09:12:40|46785|46765|46783.6|46763.6|46788|46768|46783.6|46763.6|0
1646989970000|2022-03-11 09:12:50|46783|46763|46783|46763|46783|46763|46783|46763|0
1646989980000|2022-03-11 09:13:00|46781.1|46761.1|46780.5|46760.5|46781.1|46761.1|46780.5|46760.5|2
1646990000000|2022-03-11 09:13:20|46778.6|46758.6|46776.6|46756.6|46778.6|46758.6|46776.6|46756.6|1
1646990020000|2022-03-11 09:13:40|46780.5|46760.5|46785|46765|46785|46765|46780.5|46760.5|4
1646990030000|2022-03-11 09:13:50|46785.5|46765.5|46785.5|46765.5|46787.5|46767.5|46785.5|46765.5|1
1646990040000|2022-03-11 09:14:00|46785|46765|46783|46763|46785|46765|46783|46763|4
1646990050000|2022-03-11 09:14:10|46778.6|46758.6|46778|46758|46778.6|46758.6|46778|46758|1
1646990060000|2022-03-11 09:14:20|46780|46760|46780.5|46760.5|46780.5|46760.5|46778|46758|2
1646990070000|2022-03-11 09:14:30|46778|46758|46775.5|46755.5|46778|46758|46775.5|46755.5|0
1646990080000|2022-03-11 09:14:40|46777.5|46757.5|46778|46758|46778|46758|46775.5|46755.5|0
1646990090000|2022-03-11 09:14:50|46780.5|46760.5|46778|46758|46780.5|46760.5|46778|46758|1
1646990100000|2022-03-11 09:15:00|46780|46760|46778|46758|46780.5|46760.5|46778|46758|0
1646990110000|2022-03-11 09:15:10|||||||||2
1646990120000|2022-03-11 09:15:20|46776.1|46756.1|46768|46748|46776.1|46756.1|46768|46748|3
1646990130000|2022-03-11 09:15:30|46766.1|46746.1|46767.5|46747.5|46767.5|46747.5|46764.1|46744.1|1
1646990140000|2022-03-11 09:15:40|46770|46750|46770|46750|46770|46750|46770|46750|0
1646990150000|2022-03-11 09:15:50|46770.5|46750.5|46775.5|46755.5|46775.5|46755.5|46770.5|46750.5|1
1646990160000|2022-03-11 09:16:00|46778|46758|46783|46763|46783|46763|46778|46758|5
1646990190000|2022-03-11 09:16:30|46788|46768|46788|46768|46788|46768|46788|46768|1
1646990200000|2022-03-11 09:16:40|46788.6|46768.6|46790.5|46770.5|46790.5|46770.5|46788|46768|0
1646990210000|2022-03-11 09:16:50|46792.5|46772.5|46790.5|46770.5|46792.5|46772.5|46788|46768|17
1646990220000|2022-03-11 09:17:00|46788.6|46768.6|46790.5|46770.5|46790.5|46770.5|46785.5|46765.5|0
1646990230000|2022-03-11 09:17:10|46790|46770|46785|46765|46790|46770|46785|46765|3
1646990240000|2022-03-11 09:17:20|46787|46767|46786.1|46766.1|46788|46768|46785.5|46765.5|1
1646990250000|2022-03-11 09:17:30|46785.5|46765.5|46785.5|46765.5|46788|46768|46785.5|46765.5|0
1646990260000|2022-03-11 09:17:40|46788|46768|46790.5|46770.5|46790.5|46770.5|46785.5|46765.5|2
1646990280000|2022-03-11 09:18:00|46792.5|46772.5|46790.5|46770.5|46793|46773|46790.5|46770.5|0
1646990290000|2022-03-11 09:18:10|46793|46773|46793|46773|46793|46773|46793|46773|0
1646990300000|2022-03-11 09:18:20|46795|46775|46805.5|46785.5|46805.5|46785.5|46795|46775|7
1646990310000|2022-03-11 09:18:30|46807.5|46787.5|46807.5|46787.5|46807.5|46787.5|46807.5|46787.5|0
1646990320000|2022-03-11 09:18:40|46808|46788|46810.5|46790.5|46810.5|46790.5|46808|46788|2
1646990330000|2022-03-11 09:18:50|46813|46793|46825|46805|46825.5|46805.5|46813|46793|3
1646990340000|2022-03-11 09:19:00|46825.5|46805.5|46823|46803|46825.5|46805.5|46823|46803|0
1646990350000|2022-03-11 09:19:10|46811.6|46791.6|46810.5|46790.5|46813|46793|46810.5|46790.5|3
1646990360000|2022-03-11 09:19:20|46820.5|46800.5|46811.6|46791.6|46820.5|46800.5|46811.6|46791.6|4
1646990380000|2022-03-11 09:19:40|46808|46788|46793|46773|46808|46788|46793|46773|4
1646990390000|2022-03-11 09:19:50|46791.1|46771.1|46790.5|46770.5|46793|46773|46790.5|46770.5|1
1646990400000|2022-03-11 09:20:00|46788|46768|46768|46748|46788|46768|46745.5|46725.5|6
1646990410000|2022-03-11 09:20:10|46765.5|46745.5|46768|46748|46768|46748|46765.5|46745.5|0
1646990420000|2022-03-11 09:20:20|46765.5|46745.5|46768|46748|46768|46748|46765.5|46745.5|0
1646990440000|2022-03-11 09:20:40|46765.5|46745.5|46768|46748|46768|46748|46765.5|46745.5|1
1646990460000|2022-03-11 09:21:00|46770|46750|46773|46753|46773|46753|46770|46750|2
1646990470000|2022-03-11 09:21:10|46775.5|46755.5|46775.5|46755.5|46775.5|46755.5|46773|46753|0
1646990480000|2022-03-11 09:21:20|46773.6|46753.6|46773|46753|46773.6|46753.6|46773|46753|0
1646990490000|2022-03-11 09:21:30|46768|46748|46768|46748|46768|46748|46768|46748|4
1646990500000|2022-03-11 09:21:40|46770|46750|46768|46748|46770.5|46750.5|46768|46748|0
1646990510000|2022-03-11 09:21:50|46770|46750|46770|46750|46773|46753|46768|46748|3
1646990520000|2022-03-11 09:22:00|46770.5|46750.5|46770.5|46750.5|46770.5|46750.5|46768|46748|0
1646990530000|2022-03-11 09:22:10|46773|46753|46778|46758|46778|46758|46773|46753|2
1646990540000|2022-03-11 09:22:20|46780|46760|46768|46748|46780.5|46760.5|46768|46748|7
1646990550000|2022-03-11 09:22:30|46770|46750|46768.6|46748.6|46770|46750|46768|46748|4
1646990560000|2022-03-11 09:22:40|46768|46748|46758|46738|46768|46748|46758|46738|6
1646990580000|2022-03-11 09:23:00|46762|46742|46768|46748|46768|46748|46762|46742|4
1646990590000|2022-03-11 09:23:10|46770|46750|46768|46748|46770.5|46750.5|46768|46748|1
1646990600000|2022-03-11 09:23:20|46770|46750|46770.5|46750.5|46770.5|46750.5|46768|46748|1
1646990610000|2022-03-11 09:23:30|46768.6|46748.6|46770.5|46750.5|46770.5|46750.5|46768|46748|0
1646990620000|2022-03-11 09:23:40|46768.6|46748.6|46768|46748|46768.6|46748.6|46765.5|46745.5|2
1646990630000|2022-03-11 09:23:50|46770|46750|46770.5|46750.5|46770.5|46750.5|46768.6|46748.6|0
1646990640000|2022-03-11 09:24:00|46772.5|46752.5|46773|46753|46775.5|46755.5|46772.5|46752.5|0
1646990650000|2022-03-11 09:24:10|46770.5|46750.5|46768|46748|46773|46753|46768|46748|1
1646990660000|2022-03-11 09:24:20|46768.6|46748.6|46793|46773|46793|46773|46768.6|46748.6|2
1646990680000|2022-03-11 09:24:40|46790.5|46770.5|46798|46778|46798|46778|46790.5|46770.5|0
1646990690000|2022-03-11 09:24:50|46795.5|46775.5|46798|46778|46798|46778|46795.5|46775.5|0
1646990700000|2022-03-11 09:25:00|46803|46783|46813.6|46793.6|46813.6|46793.6|46803|46783|0
1646990710000|2022-03-11 09:25:10|46826.4|46806.4|46785.5|46765.5|46827|46807|46785.5|46765.5|1
1646990720000|2022-03-11 09:25:20|46787.5|46767.5|46785.5|46765.5|46787.5|46767.5|46785.5|46765.5|1
1646990730000|2022-03-11 09:25:30|46788|46768|46785.5|46765.5|46788|46768|46785.5|46765.5|0
1646990740000|2022-03-11 09:25:40|46788|46768|46785.5|46765.5|46788|46768|46785.5|46765.5|0
1646990750000|2022-03-11 09:25:50|46787.5|46767.5|46788|46768|46788|46768|46787.5|46767.5|0
1646990760000|2022-03-11 09:26:00|46787.5|46767.5|46788|46768|46788|46768|46785.5|46765.5|1
1646990770000|2022-03-11 09:26:10|46785.5|46765.5|46785.5|46765.5|46785.5|46765.5|46785.5|46765.5|0
1646990780000|2022-03-11 09:26:20|46788|46768|46788|46768|46788|46768|46786.1|46766.1|2
1646990790000|2022-03-11 09:26:30|46790|46770|46790.5|46770.5|46790.5|46770.5|46785.5|46765.5|1
1646990800000|2022-03-11 09:26:40|46800.5|46780.5|46805|46785|46805|46785|46800.5|46780.5|1
1646990810000|2022-03-11 09:26:50|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|46805.5|46785.5|0
1646990820000|2022-03-11 09:27:00|46806.1|46786.1|46808|46788|46808|46788|46805.5|46785.5|3
1646990830000|2022-03-11 09:27:10|46810|46790|46810.5|46790.5|46810.5|46790.5|46810|46790|0
1646990840000|2022-03-11 09:27:20|46815.5|46795.5|46813|46793|46815.5|46795.5|46813|46793|4
1646990860000|2022-03-11 09:27:40|46810.5|46790.5|46813|46793|46813|46793|46810.5|46790.5|3
1646990870000|2022-03-11 09:27:50|46812.5|46792.5|46812.5|46792.5|46813|46793|46811.1|46791.1|1
1646990880000|2022-03-11 09:28:00|46813|46793|46810.5|46790.5|46813|46793|46810.5|46790.5|0
1646990920000|2022-03-11 09:28:40|46799.1|46779.1|46785.5|46765.5|46799.1|46779.1|46785.5|46765.5|11
1646990930000|2022-03-11 09:28:50|46783|46763|46785.5|46765.5|46785.5|46765.5|46783|46763|2
1646990940000|2022-03-11 09:29:00|46788|46768|46779.6|46759.6|46788|46768|46779.6|46759.6|2
1646990950000|2022-03-11 09:29:10|46778|46758|46773|46753|46778|46758|46773|46753|0
1646990960000|2022-03-11 09:29:20|46771.1|46751.1|46751.1|46731.1|46771.1|46751.1|46751.1|46731.1|4
1646990970000|2022-03-11 09:29:30|46768|46748|46770.5|46750.5|46770.5|46750.5|46768|46748|3
1646991000000|2022-03-11 09:30:00|46768.6|46748.6|46758|46738|46768.6|46748.6|46758|46738|2
1646991010000|2022-03-11 09:30:10|46756.1|46736.1|46723|46703|46756.1|46736.1|46722.5|46702.5|17
1646991020000|2022-03-11 09:30:20|46723.6|46703.6|46723.6|46703.6|46725.5|46705.5|46723.6|46703.6|3
1646991030000|2022-03-11 09:30:30|46725|46705|46698|46678|46727|46707|46695.2|46675.2|15
1646991040000|2022-03-11 09:30:40|46699.5|46679.5|46695.5|46675.5|46700|46680|46691.6|46671.6|5
1646991050000|2022-03-11 09:30:50|46711.4|46691.4|46713|46693|46717.5|46697.5|46711.4|46691.4|2
1646991060000|2022-03-11 09:31:00|46710.5|46690.5|46705|46685|46715.5|46695.5|46703|46683|7
1646991070000|2022-03-11 09:31:10|46703|46683|46699.1|46679.1|46703|46683|46699.1|46679.1|2
1646991080000|2022-03-11 09:31:20|46701.1|46681.1|46701.1|46681.1|46701.1|46681.1|46701.1|46681.1|6
1646991100000|2022-03-11 09:31:40|46698.6|46678.6|46692.5|46672.5|46698.6|46678.6|46676.1|46656.1|9
1646991110000|2022-03-11 09:31:50|46692|46672|46680.5|46660.5|46692|46672|46678.6|46658.6|7
1646991120000|2022-03-11 09:32:00|46684.5|46664.5|46692|46672|46692|46672|46684.5|46664.5|6
1646991150000|2022-03-11 09:32:30|46694.5|46674.5|46694.5|46674.5|46694.5|46674.5|46694.5|46674.5|1
1646991160000|2022-03-11 09:32:40|46697|46677|46667.5|46647.5|46697|46677|46667.5|46647.5|16
1646991170000|2022-03-11 09:32:50|46669.5|46649.5|46669.5|46649.5|46670|46650|46660.5|46640.5|14
1646991180000|2022-03-11 09:33:00|46667.5|46647.5|46667.5|46647.5|46670|46650|46662.5|46642.5|9
1646991200000|2022-03-11 09:33:20|46665.5|46645.5|46653.6|46633.6|46665.5|46645.5|46653.6|46633.6|0
1646991210000|2022-03-11 09:33:30|46650|46630|46641.1|46621.1|46650|46630|46641.1|46621.1|14
1646991220000|2022-03-11 09:33:40|46638.6|46618.6|46641.1|46621.1|46641.1|46621.1|46638.6|46618.6|3
1646991230000|2022-03-11 09:33:50|||||||||3
1646991240000|2022-03-11 09:34:00|46643|46623|46645.5|46625.5|46645.5|46625.5|46643|46623|3
1646991250000|2022-03-11 09:34:10|46649.5|46629.5|46665|46645|46665|46645|46649.5|46629.5|8
1646991270000|2022-03-11 09:34:30|||||||||4
1646991280000|2022-03-11 09:34:40|46655|46635|46655|46635|46655|46635|46655|46635|2
1646991290000|2022-03-11 09:34:50|46657.5|46637.5|46667.5|46647.5|46667.5|46647.5|46657.5|46637.5|1
1646991300000|2022-03-11 09:35:00|46669.5|46649.5|46667.5|46647.5|46670|46650|46667.5|46647.5|0
1646991310000|2022-03-11 09:35:10|46670|46650|46667.5|46647.5|46670|46650|46667.5|46647.5|1
1646991320000|2022-03-11 09:35:20|46665.5|46645.5|46661.1|46641.1|46665.5|46645.5|46661.1|46641.1|4
1646991330000|2022-03-11 09:35:30|46660|46640|46647|46627|46660|46640|46647|46627|7
1646991340000|2022-03-11 09:35:40|46650|46630|46647.5|46627.5|46650|46630|46647.5|46627.5|0
1646991350000|2022-03-11 09:35:50|46650|46630|46650|46630|46650|46630|46650|46630|0
1646991360000|2022-03-11 09:36:00|46652|46632|46652|46632|46652|46632|46652|46632|2
1646991370000|2022-03-11 09:36:10|46653.9|46633.9|46654.5|46634.5|46654.5|46634.5|46650|46630|1
1646991380000|2022-03-11 09:36:20|46655|46635|46652.5|46632.5|46657|46637|46652.5|46632.5|0
1646991390000|2022-03-11 09:36:30|46654.5|46634.5|46652.5|46632.5|46657.5|46637.5|46652.5|46632.5|2
1646991400000|2022-03-11 09:36:40|46650.5|46630.5|46640|46620|46652|46632|46640|46620|8
1646991420000|2022-03-11 09:37:00|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|2
1646991430000|2022-03-11 09:37:10|46640|46620|46640|46620|46640|46620|46640|46620|2
1646991440000|2022-03-11 09:37:20|||||||||1
1646991460000|2022-03-11 09:37:40|46638|46618|46637.5|46617.5|46638|46618|46637.5|46617.5|2
1646991470000|2022-03-11 09:37:50|46642.5|46622.5|46642.5|46622.5|46642.5|46622.5|46642.5|46622.5|2
1646991480000|2022-03-11 09:38:00|46637.5|46617.5|46637.5|46617.5|46637.5|46617.5|46637.5|46617.5|1
1646991490000|2022-03-11 09:38:10|46635.5|46615.5|46635|46615|46635.5|46615.5|46635|46615|0
1646991500000|2022-03-11 09:38:20|||||||||2
1646991510000|2022-03-11 09:38:30|46637|46617|46640|46620|46640|46620|46637|46617|4
1646991520000|2022-03-11 09:38:40|46642.5|46622.5|46640|46620|46642.5|46622.5|46640|46620|1
1646991530000|2022-03-11 09:38:50|46642.5|46622.5|46642.5|46622.5|46642.5|46622.5|46640.5|46620.5|0
1646991550000|2022-03-11 09:39:10|46640.5|46620.5|46645|46625|46645|46625|46640|46620|0
1646991560000|2022-03-11 09:39:20|46653|46633|46655.5|46635.5|46655.5|46635.5|46653|46633|6
1646991610000|2022-03-11 09:40:10|46658|46638|46658|46638|46658|46638|46658|46638|4
1646991620000|2022-03-11 09:40:20|46660.5|46640.5|46663|46643|46663|46643|46660.5|46640.5|4
1646991630000|2022-03-11 09:40:30|46660.5|46640.5|46663|46643|46663|46643|46660.5|46640.5|1
1646991640000|2022-03-11 09:40:40|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|2
1646991650000|2022-03-11 09:40:50|46673|46653|46687.5|46667.5|46699.4|46679.4|46673|46653|5
1646991660000|2022-03-11 09:41:00|46689.4|46669.4|46690|46670|46690|46670|46689.4|46669.4|0
1646991670000|2022-03-11 09:41:10|46692.5|46672.5|46692.5|46672.5|46695|46675|46692.5|46672.5|3
1646991680000|2022-03-11 09:41:20|||||||||1
1646991690000|2022-03-11 09:41:30|46694.4|46674.4|46695|46675|46695|46675|46694.4|46674.4|0
1646991710000|2022-03-11 09:41:50|46693|46673|46690|46670|46693|46673|46690|46670|6
1646991720000|2022-03-11 09:42:00|||||||||1
1646991730000|2022-03-11 09:42:10|||||||||1
1646991760000|2022-03-11 09:42:40|46687.5|46667.5|46680.5|46660.5|46687.5|46667.5|46680.5|46660.5|3
1646991770000|2022-03-11 09:42:50|46680|46660|46667.5|46647.5|46680|46660|46667.5|46647.5|5
1646991840000|2022-03-11 09:44:00|||||||||3
1646991850000|2022-03-11 09:44:10|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|1
1646991870000|2022-03-11 09:44:30|46673.4|46653.4|46671.9|46651.9|46673.4|46653.4|46671.4|46651.4|0
1646991890000|2022-03-11 09:44:50|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|0
1646991900000|2022-03-11 09:45:00|||||||||1
1646991910000|2022-03-11 09:45:10|46671.9|46651.9|46671.9|46651.9|46671.9|46651.9|46671.9|46651.9|1
1646991940000|2022-03-11 09:45:40|46673.9|46653.9|46680|46660|46680|46660|46673.9|46653.9|2
1646991950000|2022-03-11 09:45:50|46681.9|46661.9|46697.5|46677.5|46697.5|46677.5|46681.9|46661.9|10
1646991960000|2022-03-11 09:46:00|46696.9|46676.9|46696.9|46676.9|46696.9|46676.9|46695|46675|1
1646991990000|2022-03-11 09:46:30|46691.9|46671.9|46681.9|46661.9|46691.9|46671.9|46681.9|46661.9|6
1646992000000|2022-03-11 09:46:40|46678|46658|46696.9|46676.9|46696.9|46676.9|46670|46650|7
1646992010000|2022-03-11 09:46:50|46697.5|46677.5|46697.5|46677.5|46697.5|46677.5|46695.5|46675.5|0
1646992020000|2022-03-11 09:47:00|46700|46680|46697.5|46677.5|46700|46680|46697.5|46677.5|0
1646992030000|2022-03-11 09:47:10|46699.4|46679.4|46700|46680|46700|46680|46699.4|46679.4|2
1646992040000|2022-03-11 09:47:20|46701.9|46681.9|46702.5|46682.5|46702.5|46682.5|46701.9|46681.9|1
1646992050000|2022-03-11 09:47:30|46704.4|46684.4|46707.5|46687.5|46707.5|46687.5|46704.4|46684.4|2
1646992060000|2022-03-11 09:47:40|46705.5|46685.5|46702.5|46682.5|46705.5|46685.5|46702.5|46682.5|2
1646992070000|2022-03-11 09:47:50|46699.4|46679.4|46699.4|46679.4|46699.4|46679.4|46699.4|46679.4|1
1646992080000|2022-03-11 09:48:00|46697.5|46677.5|46686.9|46666.9|46697.5|46677.5|46686.9|46666.9|6
1646992090000|2022-03-11 09:48:10|46684.4|46664.4|46683.9|46663.9|46684.4|46664.4|46681.4|46661.4|4
1646992100000|2022-03-11 09:48:20|46685.9|46665.9|46688.9|46668.9|46688.9|46668.9|46685.9|46665.9|0
1646992110000|2022-03-11 09:48:30|46686.9|46666.9|46686.4|46666.4|46686.9|46666.9|46686.4|46666.4|0
1646992120000|2022-03-11 09:48:40|46684.4|46664.4|46681.9|46661.9|46684.4|46664.4|46681.9|46661.9|1
1646992130000|2022-03-11 09:48:50|46679.4|46659.4|46681.9|46661.9|46681.9|46661.9|46679.4|46659.4|0
1646992140000|2022-03-11 09:49:00|46684.4|46664.4|46684.4|46664.4|46684.4|46664.4|46684.4|46664.4|1
1646992150000|2022-03-11 09:49:10|||||||||1
1646992160000|2022-03-11 09:49:20|46681.9|46661.9|46681.9|46661.9|46684.4|46664.4|46681.9|46661.9|1
1646992170000|2022-03-11 09:49:30|46683.9|46663.9|46684.4|46664.4|46684.4|46664.4|46683.9|46663.9|0
1646992180000|2022-03-11 09:49:40|46682.5|46662.5|46681.9|46661.9|46682.5|46662.5|46681.9|46661.9|3
1646992190000|2022-03-11 09:49:50|46683.9|46663.9|46679.4|46659.4|46684.4|46664.4|46679.4|46659.4|2
1646992200000|2022-03-11 09:50:00|46681.4|46661.4|46679.4|46659.4|46681.9|46661.9|46679.4|46659.4|0
1646992210000|2022-03-11 09:50:10|46680|46660|46680|46660|46680|46660|46680|46660|2
1646992220000|2022-03-11 09:50:20|46681.9|46661.9|46680|46660|46681.9|46661.9|46680|46660|0
1646992230000|2022-03-11 09:50:30|46679.4|46659.4|46681.9|46661.9|46681.9|46661.9|46679.4|46659.4|0
1646992240000|2022-03-11 09:50:40|46680|46660|46679.4|46659.4|46681.9|46661.9|46679.4|46659.4|0
1646992250000|2022-03-11 09:50:50|46681.9|46661.9|46684.4|46664.4|46684.4|46664.4|46679.4|46659.4|0
1646992260000|2022-03-11 09:51:00|46682.5|46662.5|46684.4|46664.4|46684.4|46664.4|46680|46660|3
1646992280000|2022-03-11 09:51:20|46686.4|46666.4|46686.9|46666.9|46686.9|46666.9|46686.4|46666.4|4
1646992300000|2022-03-11 09:51:40|46686.4|46666.4|46686.4|46666.4|46686.4|46666.4|46686.4|46666.4|0
1646992320000|2022-03-11 09:52:00|46697.8|46677.8|46702.8|46682.8|46702.8|46682.8|46697.8|46677.8|6
1646992330000|2022-03-11 09:52:10|||||||||1
1646992340000|2022-03-11 09:52:20|46703.4|46683.4|46694.4|46674.4|46706.9|46686.9|46694.4|46674.4|5
1646992350000|2022-03-11 09:52:30|46693.4|46673.4|46693.4|46673.4|46693.4|46673.4|46693.4|46673.4|0
1646992360000|2022-03-11 09:52:40|46690.9|46670.9|46690.9|46670.9|46690.9|46670.9|46690.9|46670.9|3
1646992370000|2022-03-11 09:52:50|46688.4|46668.4|46688.4|46668.4|46688.4|46668.4|46688.4|46668.4|1
1646992390000|2022-03-11 09:53:10|46690.9|46670.9|46693.4|46673.4|46693.4|46673.4|46688.4|46668.4|2
1646992400000|2022-03-11 09:53:20|46693.9|46673.9|46696.4|46676.4|46697.8|46677.8|46693.9|46673.9|0
1646992410000|2022-03-11 09:53:30|46695.9|46675.9|46696.4|46676.4|46698.4|46678.4|46695.9|46675.9|0
1646992420000|2022-03-11 09:53:40|46697.8|46677.8|46698.4|46678.4|46700.9|46680.9|46695.9|46675.9|2
1646992440000|2022-03-11 09:54:00|46700.3|46680.3|46698.4|46678.4|46700.3|46680.3|46698.4|46678.4|1
1646992450000|2022-03-11 09:54:10|46700.3|46680.3|46700.3|46680.3|46700.9|46680.9|46698.4|46678.4|0
1646992460000|2022-03-11 09:54:20|46702.8|46682.8|46703.4|46683.4|46703.4|46683.4|46702.8|46682.8|0
1646992480000|2022-03-11 09:54:40|46700.9|46680.9|46700.9|46680.9|46700.9|46680.9|46700.9|46680.9|1
1646992500000|2022-03-11 09:55:00|||||||||3
1646992510000|2022-03-11 09:55:10|46700.3|46680.3|46697.8|46677.8|46700.3|46680.3|46697.8|46677.8|1
1646992550000|2022-03-11 09:55:50|46695.9|46675.9|46685.9|46665.9|46695.9|46675.9|46685.9|46665.9|1
1646992570000|2022-03-11 09:56:10|46687.8|46667.8|46692.3|46672.3|46692.3|46672.3|46687.8|46667.8|1
1646992580000|2022-03-11 09:56:20|46694.3|46674.3|46703.9|46683.9|46703.9|46683.9|46694.3|46674.3|2
1646992590000|2022-03-11 09:56:30|46701.9|46681.9|46706.4|46686.4|46706.4|46686.4|46701.4|46681.4|0
1646992630000|2022-03-11 09:57:10|46708.4|46688.4|46708.9|46688.9|46708.9|46688.9|46706.4|46686.4|0
1646992650000|2022-03-11 09:57:30|46706.4|46686.4|46703.9|46683.9|46706.4|46686.4|46703.9|46683.9|2
1646992660000|2022-03-11 09:57:40|46701.9|46681.9|46701.9|46681.9|46703.4|46683.4|46701.4|46681.4|0
1646992670000|2022-03-11 09:57:50|46703.9|46683.9|46701.4|46681.4|46703.9|46683.9|46701.4|46681.4|1
1646992680000|2022-03-11 09:58:00|46691.4|46671.4|46673.4|46653.4|46691.4|46671.4|46673.4|46653.4|7
1646992700000|2022-03-11 09:58:20|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|4
1646992730000|2022-03-11 09:58:50|46693.9|46673.9|46696.4|46676.4|46697.8|46677.8|46693.9|46673.9|7
1646992740000|2022-03-11 09:59:00|46705.9|46685.9|46711.4|46691.4|46711.4|46691.4|46705.9|46685.9|2
1646992750000|2022-03-11 09:59:10|46711.9|46691.9|46713.9|46693.9|46713.9|46693.9|46711.9|46691.9|5
1646992760000|2022-03-11 09:59:20|46711.9|46691.9|46720.3|46700.3|46720.3|46700.3|46711.9|46691.9|2
1646992770000|2022-03-11 09:59:30|46720.9|46700.9|46720.9|46700.9|46720.9|46700.9|46720.9|46700.9|0
1646992820000|2022-03-11 10:00:20|46740.9|46720.9|46761.9|46741.9|46762.5|46742.5|46740.9|46720.9|7
1646992830000|2022-03-11 10:00:30|46755.5|46735.5|46754.4|46734.4|46755.5|46735.5|46754.4|46734.4|2
1646992840000|2022-03-11 10:00:40|46761.9|46741.9|46761.9|46741.9|46765|46745|46759.4|46739.4|12
1646992850000|2022-03-11 10:00:50|46763.9|46743.9|46760.5|46740.5|46764.4|46744.4|46759.4|46739.4|3
1646992860000|2022-03-11 10:01:00|46759.4|46739.4|46759.4|46739.4|46764.4|46744.4|46759.4|46739.4|8
1646992870000|2022-03-11 10:01:10|46756.9|46736.9|46759.4|46739.4|46759.4|46739.4|46756.9|46736.9|2
1646992880000|2022-03-11 10:01:20|46757.5|46737.5|46759.4|46739.4|46761.4|46741.4|46756.9|46736.9|1
1646992890000|2022-03-11 10:01:30|46757.5|46737.5|46756.9|46736.9|46757.5|46737.5|46756.9|46736.9|0
1646992900000|2022-03-11 10:01:40|46755|46735|46754.4|46734.4|46755|46735|46754.4|46734.4|5
1646992910000|2022-03-11 10:01:50|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|2
1646992920000|2022-03-11 10:02:00|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|0
1646992930000|2022-03-11 10:02:10|46760|46740|46756.9|46736.9|46760|46740|46756.9|46736.9|0
1646992940000|2022-03-11 10:02:20|46758.9|46738.9|46756.9|46736.9|46761.9|46741.9|46756.9|46736.9|0
1646992950000|2022-03-11 10:02:30|46757.5|46737.5|46756.9|46736.9|46757.5|46737.5|46756.9|46736.9|1
1646992960000|2022-03-11 10:02:40|46755|46735|46756.9|46736.9|46759.4|46739.4|46754.4|46734.4|0
1646992970000|2022-03-11 10:02:50|46755|46735|46754.4|46734.4|46755|46735|46754.4|46734.4|1
1646992980000|2022-03-11 10:03:00|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|4
1646992990000|2022-03-11 10:03:10|46750|46730|46770.5|46750.5|46770.5|46750.5|46744.4|46724.4|10
1646993000000|2022-03-11 10:03:20|46772.5|46752.5|46772.5|46752.5|46773|46753|46772.5|46752.5|1
1646993010000|2022-03-11 10:03:30|46775.5|46755.5|46773|46753|46775.5|46755.5|46770.5|46750.5|2
1646993020000|2022-03-11 10:03:40|46770.5|46750.5|46770.5|46750.5|46775.5|46755.5|46770.5|46750.5|0
1646993030000|2022-03-11 10:03:50|46773|46753|46773|46753|46773|46753|46773|46753|2
1646993040000|2022-03-11 10:04:00|46775.5|46755.5|46773|46753|46775.5|46755.5|46773|46753|1
1646993060000|2022-03-11 10:04:20|||||||||1
1646993070000|2022-03-11 10:04:30|46775|46755|46775.5|46755.5|46775.5|46755.5|46775|46755|1
1646993080000|2022-03-11 10:04:40|46776|46756|46776|46756|46776|46756|46776|46756|0
1646993090000|2022-03-11 10:04:50|46784.4|46764.4|46785|46765|46785|46765|46783|46763|4
1646993100000|2022-03-11 10:05:00|46783|46763|46788|46768|46788|46768|46783|46763|2
1646993110000|2022-03-11 10:05:10|46790|46770|46785.5|46765.5|46790|46770|46783|46763|2
1646993120000|2022-03-11 10:05:20|46787.5|46767.5|46785|46765|46787.5|46767.5|46783|46763|1
1646993130000|2022-03-11 10:05:30|46785.5|46765.5|46735.5|46715.5|46785.5|46765.5|46735.5|46715.5|5
1646993150000|2022-03-11 10:05:50|46735|46715|46717.5|46697.5|46735|46715|46717.5|46697.5|5
1646993160000|2022-03-11 10:06:00|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|2
1646993170000|2022-03-11 10:06:10|46715|46695|46688.5|46668.5|46715|46695|46688.5|46668.5|2
1646993180000|2022-03-11 10:06:20|46690|46670|46667.5|46647.5|46690.5|46670.5|46665.5|46645.5|11
1646993190000|2022-03-11 10:06:30|46665.5|46645.5|46650.5|46630.5|46665.5|46645.5|46650.5|46630.5|4
1646993200000|2022-03-11 10:06:40|46648|46628|46648|46628|46650.5|46630.5|46648|46628|0
1646993210000|2022-03-11 10:06:50|46650|46630|46652.5|46632.5|46652.5|46632.5|46650|46630|0
1646993220000|2022-03-11 10:07:00|||||||||1
1646993230000|2022-03-11 10:07:10|46650|46630|46656.9|46636.9|46656.9|46636.9|46650|46630|2
1646993250000|2022-03-11 10:07:30|46655|46635|46630|46610|46655|46635|46628|46608|7
1646993260000|2022-03-11 10:07:40|46630.5|46610.5|46647.5|46627.5|46649.4|46629.4|46630.5|46610.5|6
1646993280000|2022-03-11 10:08:00|46649.4|46629.4|46647.5|46627.5|46649.4|46629.4|46647.5|46627.5|2
1646993300000|2022-03-11 10:08:20|46651.4|46631.4|46652.5|46632.5|46652.5|46632.5|46651.4|46631.4|2
1646993310000|2022-03-11 10:08:30|46653|46633|46655.5|46635.5|46655.5|46635.5|46653|46633|0
1646993330000|2022-03-11 10:08:50|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|46670.5|46650.5|1
1646993340000|2022-03-11 10:09:00|46673|46653|46673|46653|46673|46653|46673|46653|1
1646993350000|2022-03-11 10:09:10|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|2
1646993380000|2022-03-11 10:09:40|46674.4|46654.4|46673|46653|46675|46655|46673|46653|1
1646993400000|2022-03-11 10:10:00|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|46672.5|46652.5|0
1646993410000|2022-03-11 10:10:10|46671.9|46651.9|46670|46650|46679.1|46659.1|46670|46650|2
1646993430000|2022-03-11 10:10:30|46652.5|46632.5|46636.9|46616.9|46652.5|46632.5|46636.9|46616.9|7
1646993440000|2022-03-11 10:10:40|46638.9|46618.9|46636.9|46616.9|46639.4|46619.4|46636.9|46616.9|0
1646993450000|2022-03-11 10:10:50|46638.9|46618.9|46667.5|46647.5|46667.5|46647.5|46638.9|46618.9|3
1646993460000|2022-03-11 10:11:00|46666.9|46646.9|46630|46610|46669.4|46649.4|46623|46603|5
1646993480000|2022-03-11 10:11:20|46631.9|46611.9|46637.5|46617.5|46650.8|46630.8|46630|46610|6
1646993490000|2022-03-11 10:11:30|||||||||1
1646993510000|2022-03-11 10:11:50|46629.4|46609.4|46629.4|46609.4|46629.4|46609.4|46629.4|46609.4|4
1646993520000|2022-03-11 10:12:00|46617.5|46597.5|46609.4|46589.4|46617.5|46597.5|46609.4|46589.4|17
1646993530000|2022-03-11 10:12:10|46611.4|46591.4|46611.4|46591.4|46611.9|46591.9|46611.4|46591.4|7
1646993540000|2022-03-11 10:12:20|46611.9|46591.9|46614.4|46594.4|46616.4|46596.4|46611.9|46591.9|2
1646993550000|2022-03-11 10:12:30|46611.9|46591.9|46616.9|46596.9|46616.9|46596.9|46611.9|46591.9|0
1646993560000|2022-03-11 10:12:40|46621.9|46601.9|46626.9|46606.9|46626.9|46606.9|46621.9|46601.9|0
1646993570000|2022-03-11 10:12:50|||||||||1
1646993580000|2022-03-11 10:13:00|46628.9|46608.9|46626.9|46606.9|46629.4|46609.4|46626.9|46606.9|1
1646993600000|2022-03-11 10:13:20|46628.9|46608.9|46639.4|46619.4|46639.4|46619.4|46628.9|46608.9|4
1646993630000|2022-03-11 10:13:50|46641.9|46621.9|46639.4|46619.4|46641.9|46621.9|46639.4|46619.4|0
1646993640000|2022-03-11 10:14:00|46641.4|46621.4|46641.9|46621.9|46641.9|46621.9|46641.4|46621.4|0
1646993660000|2022-03-11 10:14:20|46642.5|46622.5|46665.8|46645.8|46665.8|46645.8|46642.5|46622.5|7
1646993670000|2022-03-11 10:14:30|46665.3|46645.3|46664.8|46644.8|46667.3|46647.3|46664.8|46644.8|0
1646993680000|2022-03-11 10:14:40|46666.7|46646.7|46665.3|46645.3|46667.3|46647.3|46665.3|46645.3|1
1646993690000|2022-03-11 10:14:50|46672.3|46652.3|46673.3|46653.3|46673.3|46653.3|46672.3|46652.3|3
1646993700000|2022-03-11 10:15:00|46671.4|46651.4|46676.4|46656.4|46676.4|46656.4|46671.4|46651.4|2
1646993710000|2022-03-11 10:15:10|46680.8|46660.8|46658.9|46638.9|46681.4|46661.4|46658.9|46638.9|6
1646993720000|2022-03-11 10:15:20|46660.8|46640.8|46663.3|46643.3|46663.3|46643.3|46660.8|46640.8|1
1646993730000|2022-03-11 10:15:30|46660.8|46640.8|46663.3|46643.3|46667.3|46647.3|46660.8|46640.8|1
1646993740000|2022-03-11 10:15:40|46661.4|46641.4|46663.3|46643.3|46663.3|46643.3|46661.4|46641.4|0
1646993760000|2022-03-11 10:16:00|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|46675.8|46655.8|2
1646993770000|2022-03-11 10:16:10|46678.3|46658.3|46681.9|46661.9|46681.9|46661.9|46676.4|46656.4|1
1646993810000|2022-03-11 10:16:50|46683.9|46663.9|46713.9|46693.9|46716.4|46696.4|46683.9|46663.9|8
1646993830000|2022-03-11 10:17:10|46711.9|46691.9|46711.4|46691.4|46711.9|46691.9|46711.4|46691.4|2
1646993850000|2022-03-11 10:17:30|46713.3|46693.3|46728.3|46708.3|46728.3|46708.3|46713.3|46693.3|2
1646993860000|2022-03-11 10:17:40|46730.3|46710.3|46730.8|46710.8|46730.8|46710.8|46730.3|46710.3|3
1646993880000|2022-03-11 10:18:00|46733.3|46713.3|46746.4|46726.4|46746.4|46726.4|46733.3|46713.3|5
1646993890000|2022-03-11 10:18:10|46743.9|46723.9|46736.4|46716.4|46743.9|46723.9|46733.9|46713.9|3
1646993930000|2022-03-11 10:18:50|46731.4|46711.4|46731.4|46711.4|46731.4|46711.4|46731.4|46711.4|1
1646993940000|2022-03-11 10:19:00|46729.4|46709.4|46726.4|46706.4|46729.4|46709.4|46723.9|46703.9|4
1646993950000|2022-03-11 10:19:10|46728.3|46708.3|46728.9|46708.9|46728.9|46708.9|46728.3|46708.3|0
1646993970000|2022-03-11 10:19:30|46728.3|46708.3|46730.3|46710.3|46730.3|46710.3|46728.3|46708.3|2
1646993990000|2022-03-11 10:19:50|46730.8|46710.8|46731.4|46711.4|46731.4|46711.4|46730.8|46710.8|0
1646994000000|2022-03-11 10:20:00|46733.3|46713.3|46743.3|46723.3|46743.3|46723.3|46733.3|46713.3|1
1646994010000|2022-03-11 10:20:10|46741.4|46721.4|46735.8|46715.8|46741.4|46721.4|46735.8|46715.8|3
1646994020000|2022-03-11 10:20:20|||||||||1
1646994030000|2022-03-11 10:20:30|46733.3|46713.3|46733.3|46713.3|46733.3|46713.3|46733.3|46713.3|0
1646994040000|2022-03-11 10:20:40|46728.3|46708.3|46728.3|46708.3|46728.3|46708.3|46728.3|46708.3|0
1646994050000|2022-03-11 10:20:50|46726.4|46706.4|46728.3|46708.3|46728.3|46708.3|46726.4|46706.4|1
1646994060000|2022-03-11 10:21:00|46730.3|46710.3|46730.8|46710.8|46730.8|46710.8|46730.3|46710.3|4
1646994070000|2022-03-11 10:21:10|46732.8|46712.8|46733.3|46713.3|46733.3|46713.3|46732.8|46712.8|1
1646994080000|2022-03-11 10:21:20|46738.3|46718.3|46740.8|46720.8|46740.8|46720.8|46738.3|46718.3|12
1646994200000|2022-03-11 10:23:20|46742.8|46722.8|46745.8|46725.8|46745.8|46725.8|46742.8|46722.8|0
1646994220000|2022-03-11 10:23:40|46747.8|46727.8|46748.3|46728.3|46748.3|46728.3|46747.8|46727.8|0
1646994230000|2022-03-11 10:23:50|46750.3|46730.3|46752.3|46732.3|46752.3|46732.3|46750.3|46730.3|4
1646994240000|2022-03-11 10:24:00|46754.8|46734.8|46757.3|46737.3|46757.3|46737.3|46754.8|46734.8|1
1646994250000|2022-03-11 10:24:10|46757.8|46737.8|46765.8|46745.8|46765.8|46745.8|46757.8|46737.8|4
1646994260000|2022-03-11 10:24:20|46777.8|46757.8|46777.8|46757.8|46777.8|46757.8|46777.8|46757.8|6
1646994270000|2022-03-11 10:24:30|46780.3|46760.3|46777.8|46757.8|46780.3|46760.3|46777.8|46757.8|0
1646994280000|2022-03-11 10:24:40|46779.8|46759.8|46782.8|46762.8|46782.8|46762.8|46779.8|46759.8|3
1646994290000|2022-03-11 10:24:50|46780.8|46760.8|46785.3|46765.3|46785.3|46765.3|46780.3|46760.3|1
1646994300000|2022-03-11 10:25:00|46783.3|46763.3|46785.3|46765.3|46785.3|46765.3|46780.3|46760.3|0
1646994310000|2022-03-11 10:25:10|46792.3|46772.3|46797.8|46777.8|46797.8|46777.8|46792.3|46772.3|4
1646994320000|2022-03-11 10:25:20|46795.3|46775.3|46792.8|46772.8|46795.3|46775.3|46790.3|46770.3|8
1646994340000|2022-03-11 10:25:40|46797.3|46777.3|46812.8|46792.8|46812.8|46792.8|46797.3|46777.3|6
1646994350000|2022-03-11 10:25:50|46808.3|46788.3|46802.8|46782.8|46808.3|46788.3|46800.3|46780.3|3
1646994360000|2022-03-11 10:26:00|46805.3|46785.3|46800.8|46780.8|46805.3|46785.3|46800.8|46780.8|1
1646994370000|2022-03-11 10:26:10|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|46800.3|46780.3|0
1646994380000|2022-03-11 10:26:20|46802.8|46782.8|46795.3|46775.3|46805.3|46785.3|46795.3|46775.3|1
1646994390000|2022-03-11 10:26:30|46792.8|46772.8|46795.3|46775.3|46795.3|46775.3|46792.8|46772.8|0
1646994400000|2022-03-11 10:26:40|46793.3|46773.3|46803.7|46783.7|46803.7|46783.7|46792.8|46772.8|3
1646994410000|2022-03-11 10:26:50|46804.8|46784.8|46804.8|46784.8|46804.8|46784.8|46804.8|46784.8|0
1646994420000|2022-03-11 10:27:00|46806.7|46786.7|46807.3|46787.3|46807.3|46787.3|46806.7|46786.7|1
1646994430000|2022-03-11 10:27:10|46804.8|46784.8|46792.8|46772.8|46804.8|46784.8|46792.8|46772.8|5
1646994440000|2022-03-11 10:27:20|46795.3|46775.3|46793.3|46773.3|46797.8|46777.8|46792.8|46772.8|1
1646994450000|2022-03-11 10:27:30|46792.8|46772.8|46797.8|46777.8|46797.8|46777.8|46792.8|46772.8|2
1646994460000|2022-03-11 10:27:40|46798.3|46778.3|46798.3|46778.3|46798.3|46778.3|46798.3|46778.3|0
1646994470000|2022-03-11 10:27:50|46802.8|46782.8|46805.3|46785.3|46805.3|46785.3|46802.8|46782.8|0
1646994480000|2022-03-11 10:28:00|46803.3|46783.3|46803.3|46783.3|46803.3|46783.3|46803.3|46783.3|0
1646994490000|2022-03-11 10:28:10|46804.8|46784.8|46807.8|46787.8|46807.8|46787.8|46804.8|46784.8|0
1646994500000|2022-03-11 10:28:20|46805.8|46785.8|46810.3|46790.3|46810.3|46790.3|46805.8|46785.8|1
1646994540000|2022-03-11 10:29:00|46815.3|46795.3|46835.3|46815.3|46835.3|46815.3|46815.3|46795.3|6
1646994550000|2022-03-11 10:29:10|46837.3|46817.3|46837.3|46817.3|46837.3|46817.3|46835.3|46815.3|1
1646994560000|2022-03-11 10:29:20|46835.8|46815.8|46832.8|46812.8|46837.8|46817.8|46830.3|46810.3|1
1646994570000|2022-03-11 10:29:30|46834.8|46814.8|46832.8|46812.8|46835.3|46815.3|46832.8|46812.8|0
1646994580000|2022-03-11 10:29:40|46830.3|46810.3|46827.8|46807.8|46830.3|46810.3|46825.3|46805.3|1
1646994590000|2022-03-11 10:29:50|46825.3|46805.3|46822.3|46802.3|46825.3|46805.3|46820.3|46800.3|0
1646994600000|2022-03-11 10:30:00|46822.8|46802.8|46815.8|46795.8|46822.8|46802.8|46815.8|46795.8|2
1646994610000|2022-03-11 10:30:10|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|46817.8|46797.8|2
1646994630000|2022-03-11 10:30:30|46824.8|46804.8|46822.8|46802.8|46827.8|46807.8|46822.8|46802.8|2
1646994640000|2022-03-11 10:30:40|46820.3|46800.3|46818.3|46798.3|46820.3|46800.3|46818.3|46798.3|0
1646994650000|2022-03-11 10:30:50|46817.8|46797.8|46819.8|46799.8|46819.8|46799.8|46817.8|46797.8|1
1646994660000|2022-03-11 10:31:00|46817.3|46797.3|46819.8|46799.8|46819.8|46799.8|46817.3|46797.3|0
1646994670000|2022-03-11 10:31:10|46817.8|46797.8|46792.3|46772.3|46817.8|46797.8|46792.3|46772.3|6
1646994690000|2022-03-11 10:31:30|46792.8|46772.8|46792.3|46772.3|46795.3|46775.3|46792.3|46772.3|5
1646994700000|2022-03-11 10:31:40|46790.3|46770.3|46785.8|46765.8|46790.3|46770.3|46780.3|46760.3|8
1646994710000|2022-03-11 10:31:50|46787.3|46767.3|46782.3|46762.3|46787.3|46767.3|46782.3|46762.3|1
1646994720000|2022-03-11 10:32:00|46777.8|46757.8|46777.3|46757.3|46777.8|46757.8|46777.3|46757.3|4
1646994740000|2022-03-11 10:32:20|||||||||1
1646994750000|2022-03-11 10:32:30|46780.3|46760.3|46782.3|46762.3|46782.3|46762.3|46780.3|46760.3|1
1646994760000|2022-03-11 10:32:40|46802.3|46782.3|46802.3|46782.3|46802.3|46782.3|46802.3|46782.3|3
1646994770000|2022-03-11 10:32:50|46797.8|46777.8|46797.3|46777.3|46797.8|46777.8|46797.3|46777.3|4
1646994780000|2022-03-11 10:33:00|46799.8|46779.8|46819.2|46799.2|46819.2|46799.2|46799.8|46779.8|3
1646994790000|2022-03-11 10:33:10|46819.8|46799.8|46821.7|46801.7|46822.3|46802.3|46819.8|46799.8|1
1646994800000|2022-03-11 10:33:20|46822.3|46802.3|46818.7|46798.7|46822.3|46802.3|46818.7|46798.7|1
1646994810000|2022-03-11 10:33:30|46819.2|46799.2|46815.3|46795.3|46819.2|46799.2|46815.3|46795.3|3
1646994830000|2022-03-11 10:33:50|46814.8|46794.8|46816.7|46796.7|46816.7|46796.7|46814.8|46794.8|3
1646994840000|2022-03-11 10:34:00|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|46814.2|46794.2|0
1646994860000|2022-03-11 10:34:20|46816.2|46796.2|46814.8|46794.8|46816.2|46796.2|46814.8|46794.8|0
1646994870000|2022-03-11 10:34:30|46814.7|46794.7|46814.7|46794.7|46814.7|46794.7|46814.7|46794.7|0
1646994880000|2022-03-11 10:34:40|46819.7|46799.7|46819.7|46799.7|46819.7|46799.7|46819.7|46799.7|2
1646994900000|2022-03-11 10:35:00|46817.8|46797.8|46807.2|46787.2|46819.7|46799.7|46807.2|46787.2|6
1646994910000|2022-03-11 10:35:10|46804.7|46784.7|46804.7|46784.7|46804.7|46784.7|46804.7|46784.7|0
1646994920000|2022-03-11 10:35:20|46792.8|46772.8|46784.2|46764.2|46792.8|46772.8|46784.2|46764.2|6
1646994930000|2022-03-11 10:35:30|46784.7|46764.7|46784.7|46764.7|46784.7|46764.7|46784.7|46764.7|1
1646994940000|2022-03-11 10:35:40|46784.2|46764.2|46784.2|46764.2|46784.7|46764.7|46782.2|46762.2|3
1646994950000|2022-03-11 10:35:50|46784.7|46764.7|46762.2|46742.2|46784.7|46764.7|46759.7|46739.7|4
1646994970000|2022-03-11 10:36:10|46764.2|46744.2|46764.7|46744.7|46764.7|46744.7|46762.2|46742.2|2
1646994980000|2022-03-11 10:36:20|46762.8|46742.8|46739.7|46719.7|46762.8|46742.8|46738.7|46718.7|6
1646994990000|2022-03-11 10:36:30|46737.8|46717.8|46734.7|46714.7|46739.2|46719.2|46734.7|46714.7|2
1646995000000|2022-03-11 10:36:40|||||||||1
1646995010000|2022-03-11 10:36:50|46732.2|46712.2|46732.2|46712.2|46734.2|46714.2|46729.7|46709.7|4
1646995020000|2022-03-11 10:37:00|46731.7|46711.7|46750.3|46730.3|46751.7|46731.7|46727.2|46707.2|5
1646995030000|2022-03-11 10:37:10|46752.2|46732.2|46752.8|46732.8|46757.2|46737.2|46752.2|46732.2|2
1646995040000|2022-03-11 10:37:20|46750.8|46730.8|46745.8|46725.8|46750.8|46730.8|46745.8|46725.8|2
1646995050000|2022-03-11 10:37:30|46745.3|46725.3|46749.2|46729.2|46749.2|46729.2|46745.3|46725.3|1
1646995060000|2022-03-11 10:37:40|46750.3|46730.3|46752.8|46732.8|46755.3|46735.3|46750.3|46730.3|0
1646995070000|2022-03-11 10:37:50|46750.3|46730.3|46752.8|46732.8|46755.3|46735.3|46750.3|46730.3|0
1646995080000|2022-03-11 10:38:00|46754.7|46734.7|46747.8|46727.8|46755.3|46735.3|46747.8|46727.8|3
1646995090000|2022-03-11 10:38:10|46753.9|46733.9|46762.8|46742.8|46762.8|46742.8|46753.9|46733.9|4
1646995100000|2022-03-11 10:38:20|46764.7|46744.7|46774.7|46754.7|46774.7|46754.7|46764.7|46744.7|0
1646995110000|2022-03-11 10:38:30|46772.8|46752.8|46722.8|46702.8|46772.8|46752.8|46720.3|46700.3|23
1646995130000|2022-03-11 10:38:50|46720.8|46700.8|46707.2|46687.2|46720.8|46700.8|46703.3|46683.3|6
1646995140000|2022-03-11 10:39:00|46709.2|46689.2|46707.8|46687.8|46709.7|46689.7|46707.8|46687.8|6
1646995150000|2022-03-11 10:39:10|46705.3|46685.3|46709.7|46689.7|46709.7|46689.7|46705.3|46685.3|2
1646995180000|2022-03-11 10:39:40|46707.8|46687.8|46703.3|46683.3|46707.8|46687.8|46701.4|46681.4|6
1646995190000|2022-03-11 10:39:50|46702.8|46682.8|46704.7|46684.7|46704.7|46684.7|46702.8|46682.8|0
1646995200000|2022-03-11 10:40:00|46702.8|46682.8|46702.8|46682.8|46702.8|46682.8|46702.8|46682.8|0
1646995210000|2022-03-11 10:40:10|46704.7|46684.7|46707.2|46687.2|46707.2|46687.2|46702.8|46682.8|2
1646995220000|2022-03-11 10:40:20|||||||||1
1646995230000|2022-03-11 10:40:30|46709.2|46689.2|46702.8|46682.8|46709.7|46689.7|46702.8|46682.8|1
1646995240000|2022-03-11 10:40:40|46704.2|46684.2|46704.7|46684.7|46704.7|46684.7|46704.2|46684.2|0
1646995250000|2022-03-11 10:40:50|46706.7|46686.7|46704.7|46684.7|46707.2|46687.2|46704.7|46684.7|0
1646995260000|2022-03-11 10:41:00|46709.7|46689.7|46704.7|46684.7|46709.7|46689.7|46704.7|46684.7|3
1646995270000|2022-03-11 10:41:10|46702.8|46682.8|46702.2|46682.2|46702.8|46682.8|46702.2|46682.2|2
1646995280000|2022-03-11 10:41:20|46704.2|46684.2|46704.7|46684.7|46704.7|46684.7|46702.2|46682.2|0
1646995290000|2022-03-11 10:41:30|46702.8|46682.8|46722.2|46702.2|46722.8|46702.8|46677.2|46657.2|57
1646995300000|2022-03-11 10:41:40|46724.2|46704.2|46722.2|46702.2|46724.2|46704.2|46722.2|46702.2|1
1646995310000|2022-03-11 10:41:50|46721.7|46701.7|46707.2|46687.2|46721.7|46701.7|46707.2|46687.2|2
1646995320000|2022-03-11 10:42:00|46705.3|46685.3|46717.2|46697.2|46719.2|46699.2|46704.7|46684.7|1
1646995330000|2022-03-11 10:42:10|46719.2|46699.2|46715.3|46695.3|46719.2|46699.2|46715.3|46695.3|1
1646995340000|2022-03-11 10:42:20|46712.8|46692.8|46731.7|46711.7|46737.6|46717.6|46707.2|46687.2|9
1646995350000|2022-03-11 10:42:30|46734.2|46714.2|46731.7|46711.7|46736.7|46716.7|46731.7|46711.7|4
1646995360000|2022-03-11 10:42:40|46729.7|46709.7|46729.2|46709.2|46731.7|46711.7|46729.2|46709.2|4
1646995370000|2022-03-11 10:42:50|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|0
1646995380000|2022-03-11 10:43:00|46734.2|46714.2|46732.8|46712.8|46736.7|46716.7|46731.7|46711.7|7
1646995390000|2022-03-11 10:43:10|46731.7|46711.7|46731.7|46711.7|46731.7|46711.7|46731.7|46711.7|1
1646995400000|2022-03-11 10:43:20|46719.2|46699.2|46719.2|46699.2|46719.2|46699.2|46719.2|46699.2|3
1646995410000|2022-03-11 10:43:30|46724.2|46704.2|46684.2|46664.2|46724.2|46704.2|46683.7|46663.7|46
1646995420000|2022-03-11 10:43:40|||||||||1
1646995430000|2022-03-11 10:43:50|46682.2|46662.2|46661.7|46641.7|46682.2|46662.2|46654.7|46634.7|7
1646995440000|2022-03-11 10:44:00|46659.7|46639.7|46666.7|46646.7|46669.2|46649.2|46659.2|46639.2|7
1646995450000|2022-03-11 10:44:10|46664.2|46644.2|46664.2|46644.2|46666.7|46646.7|46664.2|46644.2|0
1646995460000|2022-03-11 10:44:20|46666.2|46646.2|46673.1|46653.1|46673.1|46653.1|46666.2|46646.2|2
1646995470000|2022-03-11 10:44:30|46675.1|46655.1|46675.1|46655.1|46675.1|46655.1|46673.1|46653.1|0
1646995480000|2022-03-11 10:44:40|46673.1|46653.1|46673.1|46653.1|46673.1|46653.1|46673.1|46653.1|0
1646995490000|2022-03-11 10:44:50|46671.2|46651.2|46678.1|46658.1|46679.5|46659.5|46663.7|46643.7|8
1646995500000|2022-03-11 10:45:00|46677.6|46657.6|46660.6|46640.6|46678.7|46658.7|46653.7|46633.7|7
1646995510000|2022-03-11 10:45:10|46662.6|46642.6|46663.1|46643.1|46663.1|46643.1|46662.6|46642.6|0
1646995520000|2022-03-11 10:45:20|46661.2|46641.2|46656.2|46636.2|46663.1|46643.1|46656.2|46636.2|5
1646995530000|2022-03-11 10:45:30|46654.2|46634.2|46653.7|46633.7|46656.2|46636.2|46653.7|46633.7|0
1646995550000|2022-03-11 10:45:50|46655.6|46635.6|46656.2|46636.2|46656.2|46636.2|46655.6|46635.6|0
1646995560000|2022-03-11 10:46:00|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|0
1646995570000|2022-03-11 10:46:10|46661.2|46641.2|46666.7|46646.7|46666.7|46646.7|46658.7|46638.7|5
1646995580000|2022-03-11 10:46:20|46668.7|46648.7|46668.7|46648.7|46668.7|46648.7|46668.7|46648.7|0
1646995590000|2022-03-11 10:46:30|46666.7|46646.7|46663.7|46643.7|46666.7|46646.7|46663.7|46643.7|4
1646995600000|2022-03-11 10:46:40|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|1
1646995610000|2022-03-11 10:46:50|46661.2|46641.2|46663.7|46643.7|46663.7|46643.7|46661.2|46641.2|4
1646995620000|2022-03-11 10:47:00|46659.2|46639.2|46658.7|46638.7|46659.2|46639.2|46658.7|46638.7|1
1646995640000|2022-03-11 10:47:20|46660.6|46640.6|46661.2|46641.2|46661.2|46641.2|46660.6|46640.6|0
1646995660000|2022-03-11 10:47:40|46659.2|46639.2|46658.1|46638.1|46659.2|46639.2|46656.2|46636.2|0
1646995670000|2022-03-11 10:47:50|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|46658.7|46638.7|0
1646995680000|2022-03-11 10:48:00|46661.2|46641.2|46661.2|46641.2|46661.2|46641.2|46661.2|46641.2|0
1646995690000|2022-03-11 10:48:10|46663.1|46643.1|46664.2|46644.2|46664.2|46644.2|46663.1|46643.1|1
1646995700000|2022-03-11 10:48:20|46666.7|46646.7|46666.7|46646.7|46666.7|46646.7|46666.7|46646.7|0
1646995710000|2022-03-11 10:48:30|46668.7|46648.7|46669.2|46649.2|46669.2|46649.2|46668.7|46648.7|1
1646995720000|2022-03-11 10:48:40|46671.2|46651.2|46671.2|46651.2|46671.2|46651.2|46671.2|46651.2|0
1646995730000|2022-03-11 10:48:50|46673.1|46653.1|46673.1|46653.1|46673.1|46653.1|46673.1|46653.1|2
1646995740000|2022-03-11 10:49:00|46673.7|46653.7|46681.2|46661.2|46681.2|46661.2|46673.7|46653.7|0
1646995750000|2022-03-11 10:49:10|46683.7|46663.7|46683.7|46663.7|46683.7|46663.7|46683.7|46663.7|2
1646995760000|2022-03-11 10:49:20|46686.2|46666.2|46690.6|46670.6|46690.6|46670.6|46686.2|46666.2|1
1646995770000|2022-03-11 10:49:30|46692.6|46672.6|46693.1|46673.1|46693.1|46673.1|46692.6|46672.6|0
1646995780000|2022-03-11 10:49:40|46691.2|46671.2|46706.2|46686.2|46706.2|46686.2|46691.2|46671.2|4
1646995790000|2022-03-11 10:49:50|46708.1|46688.1|46708.7|46688.7|46708.7|46688.7|46708.1|46688.1|0
1646995800000|2022-03-11 10:50:00|46715.1|46695.1|46716.2|46696.2|46718.7|46698.7|46715.1|46695.1|5
1646995810000|2022-03-11 10:50:10|46715.6|46695.6|46716.2|46696.2|46716.2|46696.2|46711.2|46691.2|2
1646995820000|2022-03-11 10:50:20|46718.7|46698.7|46718.7|46698.7|46721.2|46701.2|46718.7|46698.7|0
1646995830000|2022-03-11 10:50:30|46716.7|46696.7|46721.2|46701.2|46721.2|46701.2|46716.2|46696.2|3
1646995840000|2022-03-11 10:50:40|46720.6|46700.6|46720.6|46700.6|46721.2|46701.2|46719.2|46699.2|0
1646995850000|2022-03-11 10:50:50|46719.2|46699.2|46718.7|46698.7|46720.6|46700.6|46718.7|46698.7|0
1646995860000|2022-03-11 10:51:00|46716.7|46696.7|46716.7|46696.7|46716.7|46696.7|46716.7|46696.7|2
1646995870000|2022-03-11 10:51:10|46714.2|46694.2|46703.7|46683.7|46714.2|46694.2|46703.7|46683.7|1
1646995880000|2022-03-11 10:51:20|46701.7|46681.7|46703.7|46683.7|46703.7|46683.7|46701.7|46681.7|0
1646995890000|2022-03-11 10:51:30|46706.2|46686.2|46711.2|46691.2|46711.2|46691.2|46706.2|46686.2|1
1646995900000|2022-03-11 10:51:40|46711.7|46691.7|46711.7|46691.7|46713.7|46693.7|46711.7|46691.7|2
1646995910000|2022-03-11 10:51:50|46709.2|46689.2|46706.2|46686.2|46709.2|46689.2|46706.2|46686.2|1
1646995920000|2022-03-11 10:52:00|46704.2|46684.2|46717.6|46697.6|46717.6|46697.6|46704.2|46684.2|4
1646995930000|2022-03-11 10:52:10|46719.5|46699.5|46718.7|46698.7|46720.1|46700.1|46716.2|46696.2|1
1646995940000|2022-03-11 10:52:20|||||||||1
1646995950000|2022-03-11 10:52:30|46721.2|46701.2|46718.7|46698.7|46721.2|46701.2|46718.7|46698.7|0
1646995960000|2022-03-11 10:52:40|46716.2|46696.2|46713.7|46693.7|46716.2|46696.2|46708.7|46688.7|0
1646995970000|2022-03-11 10:52:50|46711.7|46691.7|46713.7|46693.7|46713.7|46693.7|46708.7|46688.7|0
1646995980000|2022-03-11 10:53:00|46711.7|46691.7|46708.7|46688.7|46711.7|46691.7|46708.7|46688.7|0
1646996000000|2022-03-11 10:53:20|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|46711.2|46691.2|0
1646996010000|2022-03-11 10:53:30|46709.2|46689.2|46681.2|46661.2|46709.2|46689.2|46678.7|46658.7|4
1646996020000|2022-03-11 10:53:40|46679.2|46659.2|46688.1|46668.1|46690.6|46670.6|46678.7|46658.7|5
1646996040000|2022-03-11 10:54:00|46688.7|46668.7|46688.7|46668.7|46688.7|46668.7|46688.7|46668.7|0
1646996050000|2022-03-11 10:54:10|46683.7|46663.7|46693.7|46673.7|46696.2|46676.2|46683.7|46663.7|1
1646996070000|2022-03-11 10:54:30|46691.2|46671.2|46683.7|46663.7|46691.2|46671.2|46683.7|46663.7|1
1646996080000|2022-03-11 10:54:40|46681.2|46661.2|46691.2|46671.2|46691.2|46671.2|46681.2|46661.2|3
1646996090000|2022-03-11 10:54:50|46689.2|46669.2|46696.2|46676.2|46696.2|46676.2|46689.2|46669.2|0
1646996100000|2022-03-11 10:55:00|46703.1|46683.1|46696.2|46676.2|46703.7|46683.7|46696.2|46676.2|2
1646996110000|2022-03-11 10:55:10|46693.7|46673.7|46693.7|46673.7|46693.7|46673.7|46693.7|46673.7|0
1646996130000|2022-03-11 10:55:30|46696.2|46676.2|46693.7|46673.7|46696.2|46676.2|46693.7|46673.7|0
1646996150000|2022-03-11 10:55:50|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|46691.2|46671.2|1
1646996170000|2022-03-11 10:56:10|46693.1|46673.1|46698.7|46678.7|46703.1|46683.1|46693.1|46673.1|4
1646996180000|2022-03-11 10:56:20|46696.7|46676.7|46691.7|46671.7|46696.7|46676.7|46691.7|46671.7|1
1646996200000|2022-03-11 10:56:40|46693.7|46673.7|46693.7|46673.7|46693.7|46673.7|46693.7|46673.7|0
1646996220000|2022-03-11 10:57:00|46697.6|46677.6|46696.7|46676.7|46698.7|46678.7|46696.2|46676.2|1
1646996230000|2022-03-11 10:57:10|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|46696.2|46676.2|0
1646996240000|2022-03-11 10:57:20|46694.2|46674.2|46696.1|46676.1|46696.1|46676.1|46693.7|46673.7|1
1646996250000|2022-03-11 10:57:30|46695.6|46675.6|46698.6|46678.6|46698.6|46678.6|46695.6|46675.6|0
1646996270000|2022-03-11 10:57:50|46696.7|46676.7|46693.6|46673.6|46696.7|46676.7|46693.6|46673.6|0
1646996280000|2022-03-11 10:58:00|46695.6|46675.6|46696.1|46676.1|46696.1|46676.1|46695.6|46675.6|0
1646996290000|2022-03-11 10:58:10|46693.6|46673.6|46681.7|46661.7|46693.6|46673.6|46681.1|46661.1|1
1646996300000|2022-03-11 10:58:20|46683.1|46663.1|46683.6|46663.6|46683.6|46663.6|46683.1|46663.1|1
1646996310000|2022-03-11 10:58:30|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|46678.6|46658.6|0
1646996320000|2022-03-11 10:58:40|46683.1|46663.1|46683.6|46663.6|46683.6|46663.6|46683.1|46663.1|0
1646996330000|2022-03-11 10:58:50|46681.7|46661.7|46683.6|46663.6|46683.6|46663.6|46678.6|46658.6|1
1646996340000|2022-03-11 10:59:00|46681.7|46661.7|46683.6|46663.6|46683.6|46663.6|46681.1|46661.1|0
1646996360000|2022-03-11 10:59:20|46681.7|46661.7|46691.1|46671.1|46691.1|46671.1|46681.7|46661.7|1
1646996370000|2022-03-11 10:59:30|46689.2|46669.2|46691.1|46671.1|46693.6|46673.6|46688.6|46668.6|5
1646996380000|2022-03-11 10:59:40|46693.1|46673.1|46693.6|46673.6|46693.6|46673.6|46693.1|46673.1|0
1646996390000|2022-03-11 10:59:50|46696.1|46676.1|46698.6|46678.6|46698.6|46678.6|46696.1|46676.1|3
1646996400000|2022-03-11 11:00:00|46694.2|46674.2|46696.1|46676.1|46696.1|46676.1|46688.6|46668.6|8
1646996410000|2022-03-11 11:00:10|46711.1|46691.1|46718.6|46698.6|46718.6|46698.6|46711.1|46691.1|6
1646996420000|2022-03-11 11:00:20|46716.1|46696.1|46713.6|46693.6|46716.1|46696.1|46711.1|46691.1|4
1646996430000|2022-03-11 11:00:30|46711.1|46691.1|46711.1|46691.1|46713.1|46693.1|46711.1|46691.1|2
1646996470000|2022-03-11 11:01:10|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|46708.6|46688.6|1
1646996480000|2022-03-11 11:01:20|46706.7|46686.7|46701.1|46681.1|46706.7|46686.7|46701.1|46681.1|3
1646996490000|2022-03-11 11:01:30|46703.1|46683.1|46703.6|46683.6|46703.6|46683.6|46701.7|46681.7|0
1646996500000|2022-03-11 11:01:40|46704.2|46684.2|46706.1|46686.1|46706.1|46686.1|46704.2|46684.2|1
1646996520000|2022-03-11 11:02:00|46693.1|46673.1|46693.1|46673.1|46693.1|46673.1|46693.1|46673.1|3
1646996540000|2022-03-11 11:02:20|46688.6|46668.6|46686.1|46666.1|46688.6|46668.6|46686.1|46666.1|1
1646996550000|2022-03-11 11:02:30|46688.6|46668.6|46683.6|46663.6|46688.6|46668.6|46683.1|46663.1|0
1646996560000|2022-03-11 11:02:40|46683.1|46663.1|46685.6|46665.6|46686.1|46666.1|46683.1|46663.1|0
1646996570000|2022-03-11 11:02:50|46686.1|46666.1|46686.1|46666.1|46686.1|46666.1|46686.1|46666.1|0
1646996580000|2022-03-11 11:03:00|46684.2|46664.2|46683.6|46663.6|46684.2|46664.2|46683.6|46663.6|0
1646996600000|2022-03-11 11:03:20|46683.1|46663.1|46681.7|46661.7|46683.1|46663.1|46679.2|46659.2|4
1646996620000|2022-03-11 11:03:40|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|0
1646996640000|2022-03-11 11:04:00|46679.2|46659.2|46681.1|46661.1|46681.1|46661.1|46679.2|46659.2|1
1646996650000|2022-03-11 11:04:10|46690.6|46670.6|46693.6|46673.6|46696.1|46676.1|46690.6|46670.6|3
1646996660000|2022-03-11 11:04:20|46698.6|46678.6|46698.6|46678.6|46698.6|46678.6|46698.6|46678.6|0
1646996670000|2022-03-11 11:04:30|46700.6|46680.6|46703.6|46683.6|46703.6|46683.6|46698.6|46678.6|0
1646996680000|2022-03-11 11:04:40|46705.6|46685.6|46706.1|46686.1|46706.1|46686.1|46705.6|46685.6|0
1646996690000|2022-03-11 11:04:50|46708.1|46688.1|46708.6|46688.6|46708.6|46688.6|46706.7|46686.7|0
1646996700000|2022-03-11 11:05:00|46706.1|46686.1|46711.1|46691.1|46711.1|46691.1|46706.1|46686.1|1
1646996710000|2022-03-11 11:05:10|46709.2|46689.2|46711.1|46691.1|46711.1|46691.1|46708.6|46688.6|0
1646996720000|2022-03-11 11:05:20|46707.2|46687.2|46708.6|46688.6|46711.1|46691.1|46706.1|46686.1|2
1646996730000|2022-03-11 11:05:30|46710.6|46690.6|46708.6|46688.6|46711.1|46691.1|46708.6|46688.6|0
1646996740000|2022-03-11 11:05:40|46710.6|46690.6|46711.1|46691.1|46711.1|46691.1|46708.6|46688.6|0
1646996750000|2022-03-11 11:05:50|46710.6|46690.6|46711.1|46691.1|46711.1|46691.1|46708.6|46688.6|0
1646996760000|2022-03-11 11:06:00|46709.2|46689.2|46713.1|46693.1|46713.1|46693.1|46708.6|46688.6|2
1646996770000|2022-03-11 11:06:10|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|46713.6|46693.6|1
1646996780000|2022-03-11 11:06:20|46711.7|46691.7|46713.6|46693.6|46713.6|46693.6|46711.1|46691.1|0
1646996790000|2022-03-11 11:06:30|||||||||1
1646996800000|2022-03-11 11:06:40|46718.1|46698.1|46718.6|46698.6|46718.6|46698.6|46718.1|46698.1|4
1646996810000|2022-03-11 11:06:50|46720.6|46700.6|46723.1|46703.1|46723.6|46703.6|46720.6|46700.6|1
1646996830000|2022-03-11 11:07:10|46737.6|46717.6|46743.6|46723.6|46743.6|46723.6|46737.6|46717.6|9
1646996840000|2022-03-11 11:07:20|46741.7|46721.7|46733.6|46713.6|46741.7|46721.7|46733.6|46713.6|6
1646996870000|2022-03-11 11:07:50|46743.1|46723.1|46746.1|46726.1|46746.1|46726.1|46743.1|46723.1|4
1646996880000|2022-03-11 11:08:00|46750.1|46730.1|46738.6|46718.6|46750.6|46730.6|46738.6|46718.6|4
1646996890000|2022-03-11 11:08:10|46736.7|46716.7|46733.6|46713.6|46736.7|46716.7|46731.1|46711.1|7
1646996900000|2022-03-11 11:08:20|46735.6|46715.6|46740.6|46720.6|46740.6|46720.6|46735.6|46715.6|1
1646996910000|2022-03-11 11:08:30|46742.6|46722.6|46747|46727|46747|46727|46740.6|46720.6|4
1646996920000|2022-03-11 11:08:40|46748.1|46728.1|46740.6|46720.6|46748.1|46728.1|46740.6|46720.6|7
1646996930000|2022-03-11 11:08:50|46743.1|46723.1|46751.1|46731.1|46753.1|46733.1|46743.1|46723.1|2
1646996940000|2022-03-11 11:09:00|46750.6|46730.6|46753.1|46733.1|46753.1|46733.1|46750.6|46730.6|1
1646996950000|2022-03-11 11:09:10|46751.1|46731.1|46753.1|46733.1|46753.1|46733.1|46751.1|46731.1|0
1646996970000|2022-03-11 11:09:30|46751.1|46731.1|46755.6|46735.6|46755.6|46735.6|46751.1|46731.1|0
1646996980000|2022-03-11 11:09:40|46757.6|46737.6|46758.1|46738.1|46758.1|46738.1|46755.6|46735.6|0
1646996990000|2022-03-11 11:09:50|46756.1|46736.1|46758.1|46738.1|46758.1|46738.1|46755.6|46735.6|1
1646997000000|2022-03-11 11:10:00|46760.6|46740.6|46760.6|46740.6|46760.6|46740.6|46760.6|46740.6|2
1646997010000|2022-03-11 11:10:10|46761.1|46741.1|46765.6|46745.6|46765.6|46745.6|46761.1|46741.1|3
1646997020000|2022-03-11 11:10:20|46767.6|46747.6|46768.1|46748.1|46768.1|46748.1|46767.6|46747.6|3
1646997030000|2022-03-11 11:10:30|46770.6|46750.6|46773.1|46753.1|46773.1|46753.1|46770.6|46750.6|1
1646997040000|2022-03-11 11:10:40|||||||||2
1646997050000|2022-03-11 11:10:50|46777.6|46757.6|46785.1|46765.1|46785.6|46765.6|46777.6|46757.6|6
1646997060000|2022-03-11 11:11:00|46780.6|46760.6|46768.1|46748.1|46780.6|46760.6|46768.1|46748.1|9
1646997070000|2022-03-11 11:11:10|46768.6|46748.6|46768.1|46748.1|46768.6|46748.6|46768.1|46748.1|1
1646997090000|2022-03-11 11:11:30|46766.1|46746.1|46762.6|46742.6|46766.1|46746.1|46756.7|46736.7|8
1646997100000|2022-03-11 11:11:40|46758.6|46738.6|46758.1|46738.1|46758.6|46738.6|46758.1|46738.1|0
1646997110000|2022-03-11 11:11:50|46756.1|46736.1|46755.6|46735.6|46758.1|46738.1|46755.6|46735.6|0
1646997120000|2022-03-11 11:12:00|46753.6|46733.6|46753.1|46733.1|46755.6|46735.6|46753.1|46733.1|3
1646997130000|2022-03-11 11:12:10|46750.6|46730.6|46750.6|46730.6|46750.6|46730.6|46750.6|46730.6|3
1646997140000|2022-03-11 11:12:20|46748.6|46728.6|46745.6|46725.6|46748.6|46728.6|46745.6|46725.6|1
1646997150000|2022-03-11 11:12:30|46748.1|46728.1|46748.1|46728.1|46748.1|46728.1|46745.6|46725.6|0
1646997160000|2022-03-11 11:12:40|46750.1|46730.1|46748.1|46728.1|46750.1|46730.1|46748.1|46728.1|0
1646997170000|2022-03-11 11:12:50|46750.6|46730.6|46748.1|46728.1|46750.6|46730.6|46748.1|46728.1|0
1646997180000|2022-03-11 11:13:00|46748.6|46728.6|46750.6|46730.6|46750.6|46730.6|46748.1|46728.1|0
1646997190000|2022-03-11 11:13:10|46748.6|46728.6|46750.6|46730.6|46750.6|46730.6|46745.6|46725.6|4
1646997200000|2022-03-11 11:13:20|46758.1|46738.1|46758.1|46738.1|46760.6|46740.6|46758.1|46738.1|0
1646997210000|2022-03-11 11:13:30|46760.1|46740.1|46758.1|46738.1|46760.6|46740.6|46758.1|46738.1|0
1646997220000|2022-03-11 11:13:40|46760.1|46740.1|46758.1|46738.1|46760.6|46740.6|46758.1|46738.1|0
1646997230000|2022-03-11 11:13:50|46756.1|46736.1|46752.6|46732.6|46756.1|46736.1|46748.1|46728.1|1
1646997240000|2022-03-11 11:14:00|46753.1|46733.1|46753.1|46733.1|46753.1|46733.1|46753.1|46733.1|0
1646997260000|2022-03-11 11:14:20|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|0
1646997270000|2022-03-11 11:14:30|46765.9|46745.9|46700.1|46680.1|46768.1|46748.1|46697.6|46677.6|57
1646997300000|2022-03-11 11:15:00|46707|46687|46687.6|46667.6|46710.1|46690.1|46685.1|46665.1|57
1646997310000|2022-03-11 11:15:10|46685.1|46665.1|46695.1|46675.1|46695.1|46675.1|46685.1|46665.1|3
1646997320000|2022-03-11 11:15:20|46697|46677|46702.6|46682.6|46702.6|46682.6|46697|46677|1
1646997330000|2022-03-11 11:15:30|46704.5|46684.5|46707.6|46687.6|46707.6|46687.6|46704.5|46684.5|0
1646997340000|2022-03-11 11:15:40|46734.5|46714.5|46737.6|46717.6|46737.6|46717.6|46734.5|46714.5|3
1646997350000|2022-03-11 11:15:50|46739.5|46719.5|46753.1|46733.1|46753.1|46733.1|46739.5|46719.5|7
1646997360000|2022-03-11 11:16:00|46752.6|46732.6|46787.6|46767.6|46787.6|46767.6|46752.6|46732.6|22
1646997370000|2022-03-11 11:16:10|46789.5|46769.5|46792|46772|46794|46774|46789.5|46769.5|10
1646997380000|2022-03-11 11:16:20|46794|46774|46780.6|46760.6|46794.5|46774.5|46780.6|46760.6|12
1646997390000|2022-03-11 11:16:30|46780.1|46760.1|46774.5|46754.5|46780.1|46760.1|46774.5|46754.5|2
1646997400000|2022-03-11 11:16:40|46771.5|46751.5|46772.6|46752.6|46772.6|46752.6|46751.1|46731.1|8
1646997410000|2022-03-11 11:16:50|46780.1|46760.1|46777.6|46757.6|46780.1|46760.1|46777.6|46757.6|2
1646997420000|2022-03-11 11:17:00|46745.6|46725.6|46743.1|46723.1|46745.6|46725.6|46739.2|46719.2|17
1646997440000|2022-03-11 11:17:20|46744.2|46724.2|46748.1|46728.1|46748.1|46728.1|46744.2|46724.2|0
1646997460000|2022-03-11 11:17:40|46752|46732|46753.1|46733.1|46753.1|46733.1|46752|46732|1
1646997470000|2022-03-11 11:17:50|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|1
1646997480000|2022-03-11 11:18:00|46750.6|46730.6|46752|46732|46752|46732|46750|46730|2
1646997490000|2022-03-11 11:18:10|46750.6|46730.6|46752.5|46732.5|46752.5|46732.5|46750|46730|0
1646997500000|2022-03-11 11:18:20|||||||||1
1646997540000|2022-03-11 11:19:00|||||||||1
1646997570000|2022-03-11 11:19:30|46755|46735|46755|46735|46755|46735|46755|46735|5
1646997590000|2022-03-11 11:19:50|||||||||2
1646997630000|2022-03-11 11:20:30|46757.5|46737.5|46750|46730|46757.5|46737.5|46750|46730|1
1646997640000|2022-03-11 11:20:40|46747.5|46727.5|46745|46725|46747.5|46727.5|46745|46725|0
1646997650000|2022-03-11 11:20:50|46750|46730|46744.5|46724.5|46750|46730|46744.5|46724.5|2
1646997660000|2022-03-11 11:21:00|46745|46725|46745|46725|46745|46725|46742.5|46722.5|0
1646997670000|2022-03-11 11:21:10|46743.1|46723.1|46742.5|46722.5|46743.1|46723.1|46742.5|46722.5|0
1646997720000|2022-03-11 11:22:00|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46735|46715|8
1646997730000|2022-03-11 11:22:10|46735.6|46715.6|46735|46715|46735.6|46715.6|46735|46715|0
1646997740000|2022-03-11 11:22:20|46733.1|46713.1|46732.5|46712.5|46733.1|46713.1|46732.5|46712.5|3
1646997750000|2022-03-11 11:22:30|46735|46715|46729.5|46709.5|46735|46715|46729.5|46709.5|2
1646997760000|2022-03-11 11:22:40|46722.5|46702.5|46720|46700|46722.5|46702.5|46720|46700|1
1646997800000|2022-03-11 11:23:20|46718.1|46698.1|46717.5|46697.5|46718.1|46698.1|46717.5|46697.5|0
1646997810000|2022-03-11 11:23:30|46722.5|46702.5|46757|46737|46757|46737|46722.5|46702.5|7
1646997820000|2022-03-11 11:23:40|46755|46735|46752.5|46732.5|46757.5|46737.5|46732.5|46712.5|11
1646997830000|2022-03-11 11:23:50|46754.5|46734.5|46765|46745|46777.5|46757.5|46754.5|46734.5|10
1646997840000|2022-03-11 11:24:00|46763.1|46743.1|46772.5|46752.5|46774.5|46754.5|46762.5|46742.5|7
1646997850000|2022-03-11 11:24:10|46774.5|46754.5|46756.1|46736.1|46774.5|46754.5|46745.6|46725.6|12
1646997860000|2022-03-11 11:24:20|46754.2|46734.2|46756.1|46736.1|46756.1|46736.1|46754.2|46734.2|5
1646997870000|2022-03-11 11:24:30|46754.2|46734.2|46756.1|46736.1|46756.1|46736.1|46754.2|46734.2|1
1646997880000|2022-03-11 11:24:40|46751.1|46731.1|46730.6|46710.6|46751.1|46731.1|46728.1|46708.1|10
1646997890000|2022-03-11 11:24:50|46723.6|46703.6|46711.1|46691.1|46723.6|46703.6|46711.1|46691.1|3
1646997900000|2022-03-11 11:25:00|46709.2|46689.2|46713.1|46693.1|46713.1|46693.1|46696.1|46676.1|7
1646997910000|2022-03-11 11:25:10|46713.6|46693.6|46678.6|46658.6|46716.1|46696.1|46678.6|46658.6|6
1646997920000|2022-03-11 11:25:20|46676.1|46656.1|46673.6|46653.6|46678.6|46658.6|46668.6|46648.6|6
1646997930000|2022-03-11 11:25:30|46671.7|46651.7|46668.6|46648.6|46676.1|46656.1|46666.1|46646.1|5
1646997940000|2022-03-11 11:25:40|46666.7|46646.7|46671.1|46651.1|46673.6|46653.6|46666.1|46646.1|3
1646997950000|2022-03-11 11:25:50|46673.1|46653.1|46676.1|46656.1|46676.1|46656.1|46673.1|46653.1|0
1646997960000|2022-03-11 11:26:00|46701.7|46681.7|46709.2|46689.2|46736.1|46716.1|46701.7|46681.7|12
1646997970000|2022-03-11 11:26:10|46710.6|46690.6|46705.6|46685.6|46733.6|46713.6|46705.6|46685.6|12
1646997980000|2022-03-11 11:26:20|46703.1|46683.1|46698.6|46678.6|46713.1|46693.1|46696.7|46676.7|4
1646997990000|2022-03-11 11:26:30|46718.1|46698.1|46710.6|46690.6|46721.1|46701.1|46706.1|46686.1|8
1646998000000|2022-03-11 11:26:40|46713.1|46693.1|46698.6|46678.6|46713.1|46693.1|46698.6|46678.6|1
1646998010000|2022-03-11 11:26:50|46696.7|46676.7|46688.6|46668.6|46712|46692|46688.6|46668.6|12
1646998020000|2022-03-11 11:27:00|46690.6|46670.6|46623.4|46603.4|46690.6|46670.6|46609.7|46589.7|41
1646998030000|2022-03-11 11:27:10|46621.5|46601.5|46567.2|46547.2|46636.1|46616.1|46567.2|46547.2|17
1646998040000|2022-03-11 11:27:20|46564.7|46544.7|46584.2|46564.2|46588.1|46568.1|46562.5|46542.5|12
1646998050000|2022-03-11 11:27:30|46581.7|46561.7|46574.2|46554.2|46584.2|46564.2|46572.2|46552.2|1
1646998060000|2022-03-11 11:27:40|46578.1|46558.1|46588.6|46568.6|46588.6|46568.6|46578.1|46558.1|3
1646998070000|2022-03-11 11:27:50|46586.7|46566.7|46572.2|46552.2|46586.7|46566.7|46572.2|46552.2|4
1646998080000|2022-03-11 11:28:00|46571.7|46551.7|46563.6|46543.6|46571.7|46551.7|46555.6|46535.6|19
1646998090000|2022-03-11 11:28:10|46566.1|46546.1|46575.2|46555.2|46577.7|46557.7|46566.1|46546.1|6
1646998100000|2022-03-11 11:28:20|46576.7|46556.7|46568.6|46548.6|46577.2|46557.2|46568.6|46548.6|4
1646998110000|2022-03-11 11:28:30|46566.7|46546.7|46554.2|46534.2|46566.7|46546.7|46554.2|46534.2|1
1646998120000|2022-03-11 11:28:40|46553.6|46533.6|46497.2|46477.2|46553.6|46533.6|46491.7|46471.7|25
1646998130000|2022-03-11 11:28:50|46496.7|46476.7|46498.1|46478.1|46503.1|46483.1|46493.6|46473.6|5
1646998140000|2022-03-11 11:29:00|46500.6|46480.6|46493.6|46473.6|46506.1|46486.1|46489.7|46469.7|16
1646998150000|2022-03-11 11:29:10|46494.2|46474.2|46521.7|46501.7|46526.1|46506.1|46494.2|46474.2|8
1646998160000|2022-03-11 11:29:20|46521.1|46501.1|46513.6|46493.6|46521.1|46501.1|46508.6|46488.6|2
1646998170000|2022-03-11 11:29:30|46523.6|46503.6|46543.1|46523.1|46556.1|46536.1|46523.6|46503.6|11
1646998180000|2022-03-11 11:29:40|46546.1|46526.1|46540.6|46520.6|46561.1|46541.1|46539.2|46519.2|10
1646998190000|2022-03-11 11:29:50|46539.2|46519.2|46546.7|46526.7|46553.6|46533.6|46535.2|46515.2|5
1646998200000|2022-03-11 11:30:00|46542.2|46522.2|46534.2|46514.2|46543.6|46523.6|46534.2|46514.2|2
1646998210000|2022-03-11 11:30:10|46536.1|46516.1|46544.2|46524.2|46551.1|46531.1|46533.6|46513.6|10
1646998220000|2022-03-11 11:30:20|46543.6|46523.6|46543.6|46523.6|46550.6|46530.6|46543.6|46523.6|2
1646998230000|2022-03-11 11:30:30|46546.1|46526.1|46543.1|46523.1|46546.1|46526.1|46539.2|46519.2|0
1646998240000|2022-03-11 11:30:40|46543.6|46523.6|46556.1|46536.1|46560.6|46540.6|46543.6|46523.6|6
1646998250000|2022-03-11 11:30:50|46554.2|46534.2|46546.7|46526.7|46554.2|46534.2|46544.2|46524.2|4
1646998260000|2022-03-11 11:31:00|46548.6|46528.6|46548.6|46528.6|46548.6|46528.6|46546.1|46526.1|1
1646998270000|2022-03-11 11:31:10|46550.6|46530.6|46578.1|46558.1|46578.1|46558.1|46549.2|46529.2|6
1646998280000|2022-03-11 11:31:20|46575.6|46555.6|46586.1|46566.1|46586.1|46566.1|46573.6|46553.6|3
1646998290000|2022-03-11 11:31:30|46584.2|46564.2|46583.6|46563.6|46586.1|46566.1|46581.1|46561.1|0
1646998300000|2022-03-11 11:31:40|46585.6|46565.6|46618.6|46598.6|46629.7|46609.7|46585.6|46565.6|17
1646998310000|2022-03-11 11:31:50|46620.6|46600.6|46608.6|46588.6|46626.1|46606.1|46606.7|46586.7|8
1646998320000|2022-03-11 11:32:00|46606.1|46586.1|46613.6|46593.6|46613.6|46593.6|46603.6|46583.6|4
1646998330000|2022-03-11 11:32:10|46615.6|46595.6|46613.1|46593.1|46615.6|46595.6|46606.1|46586.1|2
1646998340000|2022-03-11 11:32:20|46613.6|46593.6|46621.7|46601.7|46621.7|46601.7|46611.1|46591.1|1
1646998350000|2022-03-11 11:32:30|46619.7|46599.7|46621.7|46601.7|46626.1|46606.1|46613.6|46593.6|2
1646998360000|2022-03-11 11:32:40|46623.6|46603.6|46626.1|46606.1|46628.6|46608.6|46618.6|46598.6|2
1646998370000|2022-03-11 11:32:50|46628.6|46608.6|46633.6|46613.6|46633.6|46613.6|46628.6|46608.6|4
1646998380000|2022-03-11 11:33:00|46636.1|46616.1|46660.6|46640.6|46660.6|46640.6|46636.1|46616.1|7
1646998390000|2022-03-11 11:33:10|46659.2|46639.2|46658.6|46638.6|46661.1|46641.1|46648.6|46628.6|5
1646998400000|2022-03-11 11:33:20|46656.1|46636.1|46649.2|46629.2|46656.1|46636.1|46648.6|46628.6|4
1646998410000|2022-03-11 11:33:30|46648.6|46628.6|46651.7|46631.7|46653.6|46633.6|46646.1|46626.1|4
1646998420000|2022-03-11 11:33:40|46651.1|46631.1|46658.1|46638.1|46658.1|46638.1|46646.1|46626.1|4
1646998430000|2022-03-11 11:33:50|46660|46640|46659.2|46639.2|46661.1|46641.1|46659.2|46639.2|2
1646998440000|2022-03-11 11:34:00|46658.6|46638.6|46653.6|46633.6|46658.6|46638.6|46648.6|46628.6|1
1646998450000|2022-03-11 11:34:10|46655.6|46635.6|46653.6|46633.6|46655.6|46635.6|46653.6|46633.6|2
1646998460000|2022-03-11 11:34:20|46651.7|46631.7|46638.1|46618.1|46653.1|46633.1|46638.1|46618.1|6
1646998470000|2022-03-11 11:34:30|46636.1|46616.1|46648.6|46628.6|46648.6|46628.6|46636.1|46616.1|1
1646998480000|2022-03-11 11:34:40|46646.7|46626.7|46646.7|46626.7|46651.7|46631.7|46646.1|46626.1|1
1646998490000|2022-03-11 11:34:50|46646.1|46626.1|46643.6|46623.6|46648.6|46628.6|46638.6|46618.6|1
1646998500000|2022-03-11 11:35:00|46646.1|46626.1|46643.6|46623.6|46646.1|46626.1|46643.6|46623.6|0
1646998510000|2022-03-11 11:35:10|46639.2|46619.2|46631.7|46611.7|46640.6|46620.6|46631.1|46611.1|7
1646998520000|2022-03-11 11:35:20|46631.1|46611.1|46626.1|46606.1|46631.1|46611.1|46626.1|46606.1|1
1646998530000|2022-03-11 11:35:30|46624.1|46604.1|46611.1|46591.1|46624.1|46604.1|46611.1|46591.1|0
1646998540000|2022-03-11 11:35:40|46613.1|46593.1|46626.1|46606.1|46628.1|46608.1|46613.1|46593.1|5
1646998550000|2022-03-11 11:35:50|46621.1|46601.1|46606.1|46586.1|46621.1|46601.1|46606.1|46586.1|5
1646998560000|2022-03-11 11:36:00|46606.6|46586.6|46621.1|46601.1|46621.1|46601.1|46606.1|46586.1|6
1646998570000|2022-03-11 11:36:10|46623.1|46603.1|46610.2|46590.2|46623.1|46603.1|46610.2|46590.2|1
1646998580000|2022-03-11 11:36:20|46607.7|46587.7|46583.6|46563.6|46607.7|46587.7|46577.2|46557.2|7
1646998590000|2022-03-11 11:36:30|46584.1|46564.1|46581.6|46561.6|46584.1|46564.1|46574.1|46554.1|3
1646998600000|2022-03-11 11:36:40|46579.7|46559.7|46572.2|46552.2|46579.7|46559.7|46572.2|46552.2|1
1646998610000|2022-03-11 11:36:50|46571.6|46551.6|46579.7|46559.7|46579.7|46559.7|46569.7|46549.7|1
1646998620000|2022-03-11 11:37:00|46574.7|46554.7|46579.7|46559.7|46579.7|46559.7|46574.7|46554.7|1
1646998630000|2022-03-11 11:37:10|46577.7|46557.7|46569.1|46549.1|46579.7|46559.7|46562.2|46542.2|5
1646998640000|2022-03-11 11:37:20|46567.2|46547.2|46572.2|46552.2|46574.7|46554.7|46567.2|46547.2|0
1646998650000|2022-03-11 11:37:30|46570.2|46550.2|46579.7|46559.7|46579.7|46559.7|46567.2|46547.2|1
1646998660000|2022-03-11 11:37:40|46584.7|46564.7|46582.2|46562.2|46603.6|46583.6|46582.2|46562.2|6
1646998670000|2022-03-11 11:37:50|46579.7|46559.7|46586.1|46566.1|46588.6|46568.6|46579.7|46559.7|3
1646998680000|2022-03-11 11:38:00|46586.6|46566.6|46594.1|46574.1|46596.6|46576.6|46584.7|46564.7|3
1646998690000|2022-03-11 11:38:10|46592.2|46572.2|46592.2|46572.2|46594.1|46574.1|46592.2|46572.2|0
1646998700000|2022-03-11 11:38:20|46589.1|46569.1|46586.1|46566.1|46589.1|46569.1|46584.1|46564.1|0
1646998710000|2022-03-11 11:38:30|46586.6|46566.6|46584.7|46564.7|46589.1|46569.1|46584.1|46564.1|7
1646998720000|2022-03-11 11:38:40|46582.2|46562.2|46584.1|46564.1|46584.1|46564.1|46581.6|46561.6|0
1646998730000|2022-03-11 11:38:50|46583.6|46563.6|46581.1|46561.1|46583.6|46563.6|46581.1|46561.1|2
1646998740000|2022-03-11 11:39:00|46576.1|46556.1|46566.1|46546.1|46576.1|46556.1|46566.1|46546.1|3
1646998750000|2022-03-11 11:39:10|46561.1|46541.1|46558.6|46538.6|46561.1|46541.1|46558.6|46538.6|1
1646998760000|2022-03-11 11:39:20|46556.6|46536.6|46538.1|46518.1|46558.1|46538.1|46538.1|46518.1|6
1646998770000|2022-03-11 11:39:30|46543.6|46523.6|46539.1|46519.1|46543.6|46523.6|46536.6|46516.6|2
1646998780000|2022-03-11 11:39:40|46545.6|46525.6|46546.1|46526.1|46546.1|46526.1|46543.6|46523.6|1
1646998790000|2022-03-11 11:39:50|46546.6|46526.6|46544.1|46524.1|46551.1|46531.1|46544.1|46524.1|3
1646998800000|2022-03-11 11:40:00|46542.2|46522.2|46541.6|46521.6|46542.2|46522.2|46541.6|46521.6|0
1646998810000|2022-03-11 11:40:10|46539.7|46519.7|46541.6|46521.6|46541.6|46521.6|46539.1|46519.1|0
1646998820000|2022-03-11 11:40:20|46539.1|46519.1|46539.1|46519.1|46541.6|46521.6|46539.1|46519.1|0
1646998830000|2022-03-11 11:40:30|46541.1|46521.1|46539.1|46519.1|46541.1|46521.1|46534.7|46514.7|3
1646998840000|2022-03-11 11:40:40|46537.2|46517.2|46553.6|46533.6|46554.1|46534.1|46536.6|46516.6|4
1646998850000|2022-03-11 11:40:50|46554.1|46534.1|46554.7|46534.7|46556.6|46536.6|46554.1|46534.1|0
1646998860000|2022-03-11 11:41:00|46554.1|46534.1|46576.6|46556.6|46576.6|46556.6|46554.1|46534.1|2
1646998870000|2022-03-11 11:41:10|46578.6|46558.6|46579.1|46559.1|46579.1|46559.1|46576.6|46556.6|0
1646998880000|2022-03-11 11:41:20|46577.2|46557.2|46576.6|46556.6|46577.2|46557.2|46574.7|46554.7|2
1646998890000|2022-03-11 11:41:30|46574.7|46554.7|46579.1|46559.1|46579.1|46559.1|46570.2|46550.2|1
1646998900000|2022-03-11 11:41:40|46581.1|46561.1|46579.1|46559.1|46581.1|46561.1|46578.6|46558.6|1
1646998910000|2022-03-11 11:41:50|46575.2|46555.2|46579.1|46559.1|46579.1|46559.1|46574.1|46554.1|1
1646998920000|2022-03-11 11:42:00|46577.2|46557.2|46584.1|46564.1|46586.1|46566.1|46577.2|46557.2|3
1646998930000|2022-03-11 11:42:10|46581.6|46561.6|46574.1|46554.1|46584.1|46564.1|46570.2|46550.2|3
1646998940000|2022-03-11 11:42:20|46572.7|46552.7|46576.6|46556.6|46577.2|46557.2|46570.2|46550.2|0
1646998950000|2022-03-11 11:42:30|46574.1|46554.1|46571.6|46551.6|46574.1|46554.1|46569.1|46549.1|0
1646998960000|2022-03-11 11:42:40|46574.7|46554.7|46574.7|46554.7|46576.6|46556.6|46569.7|46549.7|1
1646998970000|2022-03-11 11:42:50|46576.1|46556.1|46575.2|46555.2|46581.6|46561.6|46572.7|46552.7|0
1646998980000|2022-03-11 11:43:00|46574.1|46554.1|46569.7|46549.7|46574.7|46554.7|46569.7|46549.7|0
1646998990000|2022-03-11 11:43:10|46567.7|46547.7|46566.1|46546.1|46574.1|46554.1|46566.1|46546.1|0
1646999000000|2022-03-11 11:43:20|46568.1|46548.1|46563.1|46543.1|46570.6|46550.6|46557.2|46537.2|1
1646999010000|2022-03-11 11:43:30|46561.1|46541.1|46559.1|46539.1|46565.6|46545.6|46547.2|46527.2|5
1646999020000|2022-03-11 11:43:40|46558.1|46538.1|46549.1|46529.1|46561.6|46541.6|46536.6|46516.6|12
1646999030000|2022-03-11 11:43:50|46542.2|46522.2|46537.2|46517.2|46542.2|46522.2|46535.2|46515.2|16
1646999040000|2022-03-11 11:44:00|46535.2|46515.2|46524.7|46504.7|46535.2|46515.2|46522.7|46502.7|19
1646999050000|2022-03-11 11:44:10|46523.3|46503.3|46519.1|46499.1|46523.3|46503.3|46507.2|46487.2|7
1646999060000|2022-03-11 11:44:20|46521.6|46501.6|46519.1|46499.1|46526.6|46506.6|46516.6|46496.6|3
1646999070000|2022-03-11 11:44:30|46521.6|46501.6|46536.6|46516.6|46536.6|46516.6|46521.6|46501.6|6
1646999080000|2022-03-11 11:44:40|46534.1|46514.1|46538.6|46518.6|46538.6|46518.6|46534.1|46514.1|3
1646999090000|2022-03-11 11:44:50|46536.6|46516.6|46541.6|46521.6|46541.6|46521.6|46536.1|46516.1|0
1646999100000|2022-03-11 11:45:00|46546.1|46526.1|46563.6|46543.6|46563.6|46543.6|46546.1|46526.1|1
1646999110000|2022-03-11 11:45:10|46561.6|46541.6|46566.1|46546.1|46570|46550|46552.2|46532.2|3
1646999120000|2022-03-11 11:45:20|46561.1|46541.1|46544.1|46524.1|46561.1|46541.1|46544.1|46524.1|5
1646999130000|2022-03-11 11:45:30|46546.6|46526.6|46544.1|46524.1|46559.1|46539.1|46544.1|46524.1|3
1646999140000|2022-03-11 11:45:40|46539.1|46519.1|46544.1|46524.1|46546.6|46526.6|46539.1|46519.1|4
1646999150000|2022-03-11 11:45:50|46542.2|46522.2|46534.1|46514.1|46542.2|46522.2|46526.6|46506.6|3
1646999160000|2022-03-11 11:46:00|46529.1|46509.1|46534.1|46514.1|46534.1|46514.1|46518.6|46498.6|7
1646999170000|2022-03-11 11:46:10|46536.6|46516.6|46544.1|46524.1|46544.1|46524.1|46536.6|46516.6|2
1646999180000|2022-03-11 11:46:20|46546.1|46526.1|46549.1|46529.1|46549.1|46529.1|46546.1|46526.1|0
1646999190000|2022-03-11 11:46:30|46551.6|46531.6|46549.1|46529.1|46554.1|46534.1|46549.1|46529.1|1
1646999200000|2022-03-11 11:46:40|46551.1|46531.1|46559.1|46539.1|46561.1|46541.1|46549.1|46529.1|1
1646999210000|2022-03-11 11:46:50|46561.6|46541.6|46563.6|46543.6|46563.6|46543.6|46559.1|46539.1|3
1646999220000|2022-03-11 11:47:00|46561.1|46541.1|46561.1|46541.1|46563.6|46543.6|46557.2|46537.2|0
1646999230000|2022-03-11 11:47:10|46563.6|46543.6|46584.1|46564.1|46584.1|46564.1|46563.6|46543.6|3
1646999240000|2022-03-11 11:47:20|46588.1|46568.1|46609.7|46589.7|46613.6|46593.6|46588.1|46568.1|7
1646999250000|2022-03-11 11:47:30|46609.1|46589.1|46597.2|46577.2|46611.1|46591.1|46596.6|46576.6|0
1646999260000|2022-03-11 11:47:40|46599.7|46579.7|46599.7|46579.7|46604.1|46584.1|46599.7|46579.7|3
1646999270000|2022-03-11 11:47:50|46602.2|46582.2|46608.6|46588.6|46608.6|46588.6|46599.7|46579.7|2
1646999280000|2022-03-11 11:48:00|46610.6|46590.6|46614.1|46594.1|46616.6|46596.6|46608.6|46588.6|1
1646999290000|2022-03-11 11:48:10|46610.2|46590.2|46609.1|46589.1|46610.2|46590.2|46604.1|46584.1|1
1646999300000|2022-03-11 11:48:20|46611.6|46591.6|46601.6|46581.6|46611.6|46591.6|46599.7|46579.7|3
1646999310000|2022-03-11 11:48:30|46599.7|46579.7|46603.1|46583.1|46603.1|46583.1|46591.6|46571.6|3
1646999320000|2022-03-11 11:48:40|46604.1|46584.1|46592.2|46572.2|46604.1|46584.1|46587.7|46567.7|3
1646999330000|2022-03-11 11:48:50|46590.2|46570.2|46584.1|46564.1|46590.2|46570.2|46581.6|46561.6|1
1646999340000|2022-03-11 11:49:00|46586.1|46566.1|46588.6|46568.6|46588.6|46568.6|46586.1|46566.1|2
1646999350000|2022-03-11 11:49:10|46586.6|46566.6|46579.1|46559.1|46586.6|46566.6|46579.1|46559.1|1
1646999360000|2022-03-11 11:49:20|46584.7|46564.7|46584.7|46564.7|46586.6|46566.6|46581.1|46561.1|2
1646999370000|2022-03-11 11:49:30|46581.6|46561.6|46569.7|46549.7|46581.6|46561.6|46569.7|46549.7|4
1646999380000|2022-03-11 11:49:40|46566.6|46546.6|46564.1|46544.1|46566.6|46546.6|46564.1|46544.1|0
1646999390000|2022-03-11 11:49:50|46566.1|46546.1|46562.2|46542.2|46566.6|46546.6|46562.2|46542.2|3
1646999400000|2022-03-11 11:50:00|46566.6|46546.6|46566.6|46546.6|46573.6|46553.6|46566.6|46546.6|6
1646999410000|2022-03-11 11:50:10|||||||||1
1646999420000|2022-03-11 11:50:20|46569.1|46549.1|46576.6|46556.6|46578.6|46558.6|46569.1|46549.1|5
1646999430000|2022-03-11 11:50:30|46579.1|46559.1|46576.6|46556.6|46579.1|46559.1|46576.6|46556.6|1
1646999450000|2022-03-11 11:50:50|46590.6|46570.6|46606.6|46586.6|46611.6|46591.6|46590.6|46570.6|7
1646999460000|2022-03-11 11:51:00|46609.1|46589.1|46616.6|46596.6|46616.6|46596.6|46606.6|46586.6|5
1646999470000|2022-03-11 11:51:10|46626.6|46606.6|46629.1|46609.1|46629.1|46609.1|46619.1|46599.1|4
1646999480000|2022-03-11 11:51:20|46633.6|46613.6|46637.2|46617.2|46641.6|46621.6|46633.6|46613.6|12
1646999490000|2022-03-11 11:51:30|46636.6|46616.6|46644.1|46624.1|46644.1|46624.1|46634.1|46614.1|2
1646999500000|2022-03-11 11:51:40|46642.2|46622.2|46646.6|46626.6|46649.1|46629.1|46642.2|46622.2|2
1646999510000|2022-03-11 11:51:50|46644.7|46624.7|46646.6|46626.6|46646.6|46626.6|46644.1|46624.1|0
1646999520000|2022-03-11 11:52:00|46644.7|46624.7|46658.1|46638.1|46658.1|46638.1|46644.1|46624.1|3
1646999530000|2022-03-11 11:52:10|46660.6|46640.6|46654.1|46634.1|46661.6|46641.6|46654.1|46634.1|7
1646999540000|2022-03-11 11:52:20|46656.1|46636.1|46668.6|46648.6|46679.1|46659.1|46651.6|46631.6|8
1646999550000|2022-03-11 11:52:30|46666.1|46646.1|46661.6|46641.6|46666.1|46646.1|46661.6|46641.6|0
1646999560000|2022-03-11 11:52:40|46663.6|46643.6|46699.1|46679.1|46699.7|46679.7|46661.6|46641.6|4
1646999570000|2022-03-11 11:52:50|46697.7|46677.7|46704.1|46684.1|46704.1|46684.1|46697.2|46677.2|4
1646999580000|2022-03-11 11:53:00|46706.1|46686.1|46719.7|46699.7|46719.7|46699.7|46706.1|46686.1|8
1646999600000|2022-03-11 11:53:20|46717.7|46697.7|46715.2|46695.2|46717.7|46697.7|46715.2|46695.2|2
1646999610000|2022-03-11 11:53:30|46714.7|46694.7|46714.1|46694.1|46716.6|46696.6|46712.2|46692.2|0
1646999620000|2022-03-11 11:53:40|46714.7|46694.7|46719.7|46699.7|46719.7|46699.7|46714.7|46694.7|7
1646999630000|2022-03-11 11:53:50|46720.2|46700.2|46724.7|46704.7|46724.7|46704.7|46719.7|46699.7|0
1646999640000|2022-03-11 11:54:00|46722.7|46702.7|46722.2|46702.2|46724.7|46704.7|46719.7|46699.7|0
1646999650000|2022-03-11 11:54:10|46724.1|46704.1|46719.7|46699.7|46724.7|46704.7|46719.7|46699.7|0
1646999660000|2022-03-11 11:54:20|46717.2|46697.2|46732.2|46712.2|46734.7|46714.7|46717.2|46697.2|12
1646999670000|2022-03-11 11:54:30|46734.7|46714.7|46729.1|46709.1|46734.7|46714.7|46729.1|46709.1|2
1646999680000|2022-03-11 11:54:40|46724.1|46704.1|46724.1|46704.1|46725.5|46705.5|46711.6|46691.6|10
1646999700000|2022-03-11 11:55:00|46720.2|46700.2|46719.1|46699.1|46720.2|46700.2|46717.2|46697.2|0
1646999710000|2022-03-11 11:55:10|46717.2|46697.2|46719.7|46699.7|46724.1|46704.1|46716.6|46696.6|3
1646999720000|2022-03-11 11:55:20|46721.1|46701.1|46719.1|46699.1|46724.1|46704.1|46719.1|46699.1|0
1646999730000|2022-03-11 11:55:30|46717.2|46697.2|46714.1|46694.1|46717.2|46697.2|46714.1|46694.1|0
1646999740000|2022-03-11 11:55:40|46716.1|46696.1|46714.1|46694.1|46716.1|46696.1|46714.1|46694.1|1
1646999750000|2022-03-11 11:55:50|46716.1|46696.1|46714.1|46694.1|46716.1|46696.1|46711.6|46691.6|0
1646999760000|2022-03-11 11:56:00|46712.2|46692.2|46712.2|46692.2|46714.1|46694.1|46711.6|46691.6|0
1646999770000|2022-03-11 11:56:10|46714.1|46694.1|46714.1|46694.1|46714.1|46694.1|46711.6|46691.6|0
1646999780000|2022-03-11 11:56:20|46712.2|46692.2|46719.1|46699.1|46719.1|46699.1|46711.6|46691.6|0
1646999790000|2022-03-11 11:56:30|46717.2|46697.2|46671.6|46651.6|46721.6|46701.6|46666.1|46646.1|11
1646999800000|2022-03-11 11:56:40|46673.6|46653.6|46674.7|46654.7|46676.1|46656.1|46673.6|46653.6|0
1646999810000|2022-03-11 11:56:50|46674.1|46654.1|46674.1|46654.1|46674.1|46654.1|46669.7|46649.7|0
1646999820000|2022-03-11 11:57:00|46676.6|46656.6|46687.2|46667.2|46690.5|46670.5|46676.6|46656.6|5
1646999830000|2022-03-11 11:57:10|46684.1|46664.1|46679.7|46659.7|46689.1|46669.1|46679.1|46659.1|7
1646999840000|2022-03-11 11:57:20|46676.6|46656.6|46674.7|46654.7|46679.1|46659.1|46674.7|46654.7|2
1646999850000|2022-03-11 11:57:30|46674.1|46654.1|46669.1|46649.1|46674.1|46654.1|46664.1|46644.1|0
1646999860000|2022-03-11 11:57:40|46664.1|46644.1|46664.7|46644.7|46669.1|46649.1|46664.1|46644.1|3
1646999870000|2022-03-11 11:57:50|46664.1|46644.1|46676.6|46656.6|46676.6|46656.6|46664.1|46644.1|3
1646999880000|2022-03-11 11:58:00|46678.6|46658.6|46679.1|46659.1|46679.1|46659.1|46674.1|46654.1|1
1646999890000|2022-03-11 11:58:10|46674.1|46654.1|46679.1|46659.1|46681.1|46661.1|46674.1|46654.1|0
1646999900000|2022-03-11 11:58:20|46681.1|46661.1|46672.2|46652.2|46681.1|46661.1|46672.2|46652.2|3
1646999910000|2022-03-11 11:58:30|46669.1|46649.1|46664.1|46644.1|46669.1|46649.1|46661.6|46641.6|1
1646999920000|2022-03-11 11:58:40|46668|46648|46677.2|46657.2|46678.6|46658.6|46666.1|46646.1|1
1646999930000|2022-03-11 11:58:50|46674.7|46654.7|46667.2|46647.2|46679.1|46659.1|46667.2|46647.2|2
1646999940000|2022-03-11 11:59:00|46664.7|46644.7|46669.1|46649.1|46669.1|46649.1|46664.7|46644.7|1
1646999950000|2022-03-11 11:59:10|46671.1|46651.1|46671.6|46651.6|46671.6|46651.6|46669.1|46649.1|0
1646999960000|2022-03-11 11:59:20|46674.1|46654.1|46676.6|46656.6|46676.6|46656.6|46674.1|46654.1|0
1646999990000|2022-03-11 11:59:50|46674.7|46654.7|46669.1|46649.1|46674.7|46654.7|46667.2|46647.2|1
1647000000000|2022-03-11 12:00:00|46669.7|46649.7|46664.1|46644.1|46669.7|46649.7|46664.1|46644.1|2
1647000010000|2022-03-11 12:00:10|46661.6|46641.6|46662.2|46642.2|46664.1|46644.1|46661.6|46641.6|2
1647000020000|2022-03-11 12:00:20|46661.6|46641.6|46661.6|46641.6|46661.6|46641.6|46661.6|46641.6|2
1647000030000|2022-03-11 12:00:30|46661.1|46641.1|46665.2|46645.2|46674.1|46654.1|46661.1|46641.1|3
1647000040000|2022-03-11 12:00:40|46666.6|46646.6|46664.7|46644.7|46666.6|46646.6|46664.1|46644.1|1
1647000050000|2022-03-11 12:00:50|46666.6|46646.6|46674.1|46654.1|46674.1|46654.1|46664.1|46644.1|1
1647000060000|2022-03-11 12:01:00|46684.1|46664.1|46683.6|46663.6|46684.1|46664.1|46681.6|46661.6|7
1647000070000|2022-03-11 12:01:10|46684.1|46664.1|46684.1|46664.1|46686.6|46666.6|46684.1|46664.1|0
1647000080000|2022-03-11 12:01:20|46682.2|46662.2|46677.2|46657.2|46682.2|46662.2|46677.2|46657.2|0
1647000090000|2022-03-11 12:01:30|46675.2|46655.2|46689.1|46669.1|46689.1|46669.1|46674.1|46654.1|4
1647000100000|2022-03-11 12:01:40|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|46691.6|46671.6|0
1647000110000|2022-03-11 12:01:50|46694.1|46674.1|46693.6|46673.6|46694.1|46674.1|46693.6|46673.6|1
1647000120000|2022-03-11 12:02:00|46695.5|46675.5|46714.1|46694.1|46714.1|46694.1|46695.5|46675.5|7
1647000130000|2022-03-11 12:02:10|46716.1|46696.1|46729.1|46709.1|46729.1|46709.1|46716.1|46696.1|1
1647000140000|2022-03-11 12:02:20|46731.1|46711.1|46734.1|46714.1|46734.7|46714.7|46731.1|46711.1|3
1647000150000|2022-03-11 12:02:30|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|46729.7|46709.7|1
1647000160000|2022-03-11 12:02:40|46727.2|46707.2|46729.1|46709.1|46729.1|46709.1|46726.6|46706.6|4
1647000170000|2022-03-11 12:02:50|46731.1|46711.1|46726.6|46706.6|46731.1|46711.1|46726.6|46706.6|0
1647000180000|2022-03-11 12:03:00|46729.1|46709.1|46729.1|46709.1|46731.6|46711.6|46729.1|46709.1|1
1647000190000|2022-03-11 12:03:10|46731.1|46711.1|46729.1|46709.1|46731.6|46711.6|46729.1|46709.1|0
1647000200000|2022-03-11 12:03:20|46731.6|46711.6|46731.6|46711.6|46731.6|46711.6|46731.6|46711.6|1
1647000210000|2022-03-11 12:03:30|46729.1|46709.1|46729.1|46709.1|46731.6|46711.6|46729.1|46709.1|1
1647000220000|2022-03-11 12:03:40|46727.2|46707.2|46739.1|46719.1|46739.1|46719.1|46726.6|46706.6|4
1647000230000|2022-03-11 12:03:50|46737.2|46717.2|46731.6|46711.6|46737.2|46717.2|46731.6|46711.6|2
1647000240000|2022-03-11 12:04:00|46701.6|46681.6|46701.1|46681.1|46701.6|46681.6|46699.1|46679.1|10
1647000250000|2022-03-11 12:04:10|46701.6|46681.6|46724.1|46704.1|46724.1|46704.1|46701.6|46681.6|4
1647000260000|2022-03-11 12:04:20|46721.6|46701.6|46713.6|46693.6|46721.6|46701.6|46713.6|46693.6|3
1647000270000|2022-03-11 12:04:30|46711.6|46691.6|46702.2|46682.2|46711.6|46691.6|46702.2|46682.2|4
1647000280000|2022-03-11 12:04:40|46709.1|46689.1|46711.6|46691.6|46711.6|46691.6|46709.1|46689.1|0
1647000290000|2022-03-11 12:04:50|46713.6|46693.6|46731.1|46711.1|46736.1|46716.1|46713.6|46693.6|17
1647000300000|2022-03-11 12:05:00|46733|46713|46716.1|46696.1|46733|46713|46714.7|46694.7|0
1647000310000|2022-03-11 12:05:10|46714.7|46694.7|46702.7|46682.7|46716.1|46696.1|46702.7|46682.7|2
1647000320000|2022-03-11 12:05:20|46704.7|46684.7|46704.1|46684.1|46704.7|46684.7|46701.6|46681.6|1
1647000330000|2022-03-11 12:05:30|46699.7|46679.7|46683.6|46663.6|46699.7|46679.7|46676.6|46656.6|8
1647000340000|2022-03-11 12:05:40|46681.6|46661.6|46679.1|46659.1|46683.6|46663.6|46677.2|46657.2|0
1647000350000|2022-03-11 12:05:50|46689.1|46669.1|46684.1|46664.1|46691.6|46671.6|46684.1|46664.1|3
1647000360000|2022-03-11 12:06:00|46682.2|46662.2|46679.1|46659.1|46682.2|46662.2|46679.1|46659.1|1
1647000370000|2022-03-11 12:06:10|46681.1|46661.1|46676.6|46656.6|46681.1|46661.1|46674.1|46654.1|0
1647000380000|2022-03-11 12:06:20|46676.1|46656.1|46657.7|46637.7|46676.1|46656.1|46657.7|46637.7|6
1647000390000|2022-03-11 12:06:30|46655.2|46635.2|46664.1|46644.1|46664.7|46644.7|46650.2|46630.2|6
1647000400000|2022-03-11 12:06:40|46662.2|46642.2|46659.7|46639.7|46664.1|46644.1|46657.7|46637.7|3
1647000410000|2022-03-11 12:06:50|46659.1|46639.1|46659.7|46639.7|46659.7|46639.7|46657.7|46637.7|1
1647000420000|2022-03-11 12:07:00|46661.6|46641.6|46669.7|46649.7|46672.2|46652.2|46661.6|46641.6|2
1647000430000|2022-03-11 12:07:10|||||||||1
1647000440000|2022-03-11 12:07:20|46671.6|46651.6|46662.7|46642.7|46672.2|46652.2|46657.2|46637.2|3
1647000450000|2022-03-11 12:07:30|46662.2|46642.2|46664.7|46644.7|46664.7|46644.7|46657.2|46637.2|3
1647000460000|2022-03-11 12:07:40|46662.2|46642.2|46665.2|46645.2|46666.6|46646.6|46662.2|46642.2|2
1647000470000|2022-03-11 12:07:50|46666.6|46646.6|46664.1|46644.1|46667.2|46647.2|46662.2|46642.2|0
1647000480000|2022-03-11 12:08:00|46664.7|46644.7|46667.2|46647.2|46667.2|46647.2|46662.2|46642.2|1
1647000490000|2022-03-11 12:08:10|46669.1|46649.1|46672.2|46652.2|46674.1|46654.1|46669.1|46649.1|1
1647000500000|2022-03-11 12:08:20|46670.2|46650.2|46652.7|46632.7|46670.2|46650.2|46652.2|46632.2|1
1647000510000|2022-03-11 12:08:30|46652.2|46632.2|46667.7|46647.7|46669.1|46649.1|46644.7|46624.7|14
1647000520000|2022-03-11 12:08:40|46667.2|46647.2|46674.7|46654.7|46679.1|46659.1|46667.2|46647.2|2
1647000530000|2022-03-11 12:08:50|46676.6|46656.6|46683.6|46663.6|46683.6|46663.6|46649.7|46629.7|16
1647000540000|2022-03-11 12:09:00|46686.1|46666.1|46651.6|46631.6|46689.7|46669.7|46646.6|46626.6|8
1647000560000|2022-03-11 12:09:20|46653.6|46633.6|46654.1|46634.1|46654.1|46634.1|46653.6|46633.6|0
1647000570000|2022-03-11 12:09:30|46656.1|46636.1|46656.6|46636.6|46656.6|46636.6|46656.1|46636.1|0
1647000580000|2022-03-11 12:09:40|46659.1|46639.1|46656.6|46636.6|46659.1|46639.1|46656.6|46636.6|2
1647000590000|2022-03-11 12:09:50|46661.6|46641.6|46661.6|46641.6|46664.1|46644.1|46661.6|46641.6|5
1647000600000|2022-03-11 12:10:00|46659.1|46639.1|46659.1|46639.1|46661.1|46641.1|46659.1|46639.1|3
1647000610000|2022-03-11 12:10:10|46657.2|46637.2|46649.1|46629.1|46659.1|46639.1|46649.1|46629.1|3
1647000620000|2022-03-11 12:10:20|46651.1|46631.1|46649.1|46629.1|46651.1|46631.1|46649.1|46629.1|1
1647000630000|2022-03-11 12:10:30|46648|46628|46648|46628|46648|46628|46648|46628|1
1647000640000|2022-03-11 12:10:40|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|11
1647000650000|2022-03-11 12:10:50|46641.1|46621.1|46640.5|46620.5|46643|46623|46638.6|46618.6|17
1647000660000|2022-03-11 12:11:00|||||||||2
1647000670000|2022-03-11 12:11:10|46645|46625|46648|46628|46648|46628|46645|46625|3
1647000680000|2022-03-11 12:11:20|46650|46630|46650.5|46630.5|46650.5|46630.5|46650|46630|1
1647000690000|2022-03-11 12:11:30|46652.5|46632.5|46655.5|46635.5|46655.5|46635.5|46650.5|46630.5|0
1647000710000|2022-03-11 12:11:50|46651.1|46631.1|46648|46628|46651.1|46631.1|46648|46628|1
1647000720000|2022-03-11 12:12:00|46645.5|46625.5|46678|46658|46680.5|46660.5|46645.5|46625.5|17
1647000730000|2022-03-11 12:12:10|46680|46660|46670.5|46650.5|46680.5|46660.5|46670.5|46650.5|0
1647000740000|2022-03-11 12:12:20|46668.6|46648.6|46663|46643|46670.5|46650.5|46663|46643|1
1647000750000|2022-03-11 12:12:30|46665|46645|46660.5|46640.5|46665.5|46645.5|46660.5|46640.5|3
1647000760000|2022-03-11 12:12:40|46658.6|46638.6|46658|46638|46663|46643|46658|46638|4
1647000770000|2022-03-11 12:12:50|46656.1|46636.1|46658|46638|46658|46638|46655.5|46635.5|1
1647000780000|2022-03-11 12:13:00|46656.1|46636.1|46658|46638|46658|46638|46655.5|46635.5|0
1647000800000|2022-03-11 12:13:20|46639.1|46619.1|46608.6|46588.6|46641.1|46621.1|46608.6|46588.6|19
1647000810000|2022-03-11 12:13:30|46599.1|46579.1|46511.6|46491.6|46599.1|46579.1|46511.6|46491.6|26
1647000820000|2022-03-11 12:13:40|46509.7|46489.7|46509.1|46489.1|46514.1|46494.1|46504.1|46484.1|3
1647000830000|2022-03-11 12:13:50|46511.6|46491.6|46514.1|46494.1|46514.1|46494.1|46509.1|46489.1|9
1647000840000|2022-03-11 12:14:00|46511.6|46491.6|46536.1|46516.1|46536.6|46516.6|46511.6|46491.6|5
1647000850000|2022-03-11 12:14:10|46536.6|46516.6|46534.1|46514.1|46539.1|46519.1|46534.1|46514.1|0
1647000860000|2022-03-11 12:14:20|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|46529.1|46509.1|5
1647000870000|2022-03-11 12:14:30|46535.5|46515.5|46544.1|46524.1|46546.6|46526.6|46535.5|46515.5|4
1647000880000|2022-03-11 12:14:40|46546.1|46526.1|46546.6|46526.6|46546.6|46526.6|46546.1|46526.1|1
1647000890000|2022-03-11 12:14:50|46548.6|46528.6|46600.7|46580.7|46610.2|46590.2|46548.6|46528.6|19
1647000900000|2022-03-11 12:15:00|46604.7|46584.7|46605.2|46585.2|46607.7|46587.7|46604.7|46584.7|3
1647000910000|2022-03-11 12:15:10|46610.2|46590.2|46612.7|46592.7|46614.7|46594.7|46605.2|46585.2|5
1647000920000|2022-03-11 12:15:20|46612.2|46592.2|46621.1|46601.1|46621.1|46601.1|46612.2|46592.2|3
1647000930000|2022-03-11 12:15:30|46625|46605|46649.1|46629.1|46651.1|46631.1|46625|46605|1
1647000940000|2022-03-11 12:15:40|46653|46633|46636.6|46616.6|46654.1|46634.1|46632.1|46612.1|9
1647000950000|2022-03-11 12:15:50|46637.1|46617.1|46621.9|46601.9|46637.1|46617.1|46608.6|46588.6|6
1647000960000|2022-03-11 12:16:00|46625.5|46605.5|46630.5|46610.5|46630.5|46610.5|46625.5|46605.5|1
1647000970000|2022-03-11 12:16:10|46625.5|46605.5|46623|46603|46625.5|46605.5|46623|46603|7
1647000980000|2022-03-11 12:16:20|46625.5|46605.5|46608.6|46588.6|46625.5|46605.5|46608.6|46588.6|4
1647000990000|2022-03-11 12:16:30|46608|46588|46598|46578|46608|46588|46598|46578|2
1647001000000|2022-03-11 12:16:40|46600|46580|46593|46573|46600.5|46580.5|46593|46573|2
1647001010000|2022-03-11 12:16:50|46600.5|46580.5|46598|46578|46601.9|46581.9|46591.1|46571.1|3
1647001020000|2022-03-11 12:17:00|46596.1|46576.1|46598|46578|46598|46578|46595.5|46575.5|0
1647001030000|2022-03-11 12:17:10|46596.1|46576.1|46602.5|46582.5|46602.5|46582.5|46591.1|46571.1|1
1647001040000|2022-03-11 12:17:20|46600.5|46580.5|46609.4|46589.4|46609.4|46589.4|46600|46580|3
1647001050000|2022-03-11 12:17:30|46610|46590|46612.5|46592.5|46612.5|46592.5|46610|46590|0
1647001060000|2022-03-11 12:17:40|46610.5|46590.5|46603|46583|46610.5|46590.5|46603|46583|4
1647001070000|2022-03-11 12:17:50|46591.6|46571.6|46605|46585|46610|46590|46591.6|46571.6|3
1647001080000|2022-03-11 12:18:00|46603|46583|46610|46590|46610|46590|46603|46583|2
1647001090000|2022-03-11 12:18:10|46615|46595|46605|46585|46617.5|46597.5|46605|46585|4
1647001100000|2022-03-11 12:18:20|46605.5|46585.5|46604.1|46584.1|46606.1|46586.1|46602.1|46582.1|16
1647001110000|2022-03-11 12:18:30|46606.1|46586.1|46611.6|46591.6|46611.6|46591.6|46606.1|46586.1|1
1647001120000|2022-03-11 12:18:40|46609.1|46589.1|46606.6|46586.6|46609.1|46589.1|46606.6|46586.6|2
1647001130000|2022-03-11 12:18:50|46604.1|46584.1|46604.1|46584.1|46604.1|46584.1|46604.1|46584.1|0
1647001140000|2022-03-11 12:19:00|46608|46588|46608.6|46588.6|46609.1|46589.1|46608|46588|1
1647001150000|2022-03-11 12:19:10|46610.5|46590.5|46613.6|46593.6|46616.1|46596.1|46610.5|46590.5|0
1647001160000|2022-03-11 12:19:20|46611.6|46591.6|46608.6|46588.6|46611.6|46591.6|46608.6|46588.6|0
1647001170000|2022-03-11 12:19:30|46613|46593|46609.1|46589.1|46613.6|46593.6|46609.1|46589.1|4
1647001180000|2022-03-11 12:19:40|46607.1|46587.1|46601.1|46581.1|46607.1|46587.1|46601.1|46581.1|0
1647001190000|2022-03-11 12:19:50|46599.1|46579.1|46596.1|46576.1|46599.1|46579.1|46596.1|46576.1|2
1647001200000|2022-03-11 12:20:00|46594.1|46574.1|46601.1|46581.1|46601.1|46581.1|46593.6|46573.6|4
1647001210000|2022-03-11 12:20:10|46598.6|46578.6|46593.6|46573.6|46601.1|46581.1|46593.6|46573.6|2
1647001220000|2022-03-11 12:20:20|46594.1|46574.1|46598.6|46578.6|46598.6|46578.6|46594.1|46574.1|2
1647001230000|2022-03-11 12:20:30|46596.6|46576.6|46593.6|46573.6|46596.6|46576.6|46593.6|46573.6|0
1647001240000|2022-03-11 12:20:40|46595.5|46575.5|46613.6|46593.6|46613.6|46593.6|46595.5|46575.5|3
1647001250000|2022-03-11 12:20:50|46617.5|46597.5|46628|46608|46628|46608|46617.5|46597.5|3
1647001260000|2022-03-11 12:21:00|46629.1|46609.1|46631.1|46611.1|46631.1|46611.1|46625.5|46605.5|2
1647001270000|2022-03-11 12:21:10|46633.6|46613.6|46636.6|46616.6|46636.6|46616.6|46631.1|46611.1|5
1647001280000|2022-03-11 12:21:20|46636.1|46616.1|46631.6|46611.6|46636.1|46616.1|46629.6|46609.6|3
1647001290000|2022-03-11 12:21:30|46636.1|46616.1|46653|46633|46656.1|46636.1|46636.1|46616.1|5
1647001300000|2022-03-11 12:21:40|46651.6|46631.6|46648.6|46628.6|46653.6|46633.6|46646.1|46626.1|3
1647001310000|2022-03-11 12:21:50|46646.6|46626.6|46656.1|46636.1|46656.1|46636.1|46646.6|46626.6|1
1647001330000|2022-03-11 12:22:10|46663|46643|46656.1|46636.1|46666.1|46646.1|46656.1|46636.1|3
1647001340000|2022-03-11 12:22:20|46658.6|46638.6|46658.6|46638.6|46661.1|46641.1|46658.6|46638.6|0
1647001350000|2022-03-11 12:22:30|46660.5|46640.5|46661.1|46641.1|46671.1|46651.1|46658.6|46638.6|6
1647001360000|2022-03-11 12:22:40|46658.6|46638.6|46651.6|46631.6|46658.6|46638.6|46651.6|46631.6|3
1647001370000|2022-03-11 12:22:50|46649.6|46629.6|46651.1|46631.1|46651.6|46631.6|46649.1|46629.1|0
1647001380000|2022-03-11 12:23:00|||||||||1
1647001390000|2022-03-11 12:23:10|46649.1|46629.1|46646.1|46626.1|46651.1|46631.1|46646.1|46626.1|2
1647001400000|2022-03-11 12:23:20|46642.1|46622.1|46634.1|46614.1|46642.1|46622.1|46634.1|46614.1|3
1647001410000|2022-03-11 12:23:30|46635.5|46615.5|46639.1|46619.1|46639.1|46619.1|46634.1|46614.1|8
1647001430000|2022-03-11 12:23:50|46641.1|46621.1|46644.1|46624.1|46644.1|46624.1|46641.1|46621.1|5
1647001440000|2022-03-11 12:24:00|46646.6|46626.6|46661.6|46641.6|46666.1|46646.1|46646.6|46626.6|6
1647001450000|2022-03-11 12:24:10|46657.1|46637.1|46658.6|46638.6|46663|46643|46654.1|46634.1|0
1647001460000|2022-03-11 12:24:20|46660.5|46640.5|46659.1|46639.1|46660.5|46640.5|46658.6|46638.6|1
1647001480000|2022-03-11 12:24:40|46656.6|46636.6|46656.6|46636.6|46656.6|46636.6|46656.6|46636.6|0
1647001490000|2022-03-11 12:24:50|46654.1|46634.1|46649.1|46629.1|46654.1|46634.1|46649.1|46629.1|1
1647001500000|2022-03-11 12:25:00|46646.6|46626.6|46644.1|46624.1|46646.6|46626.6|46644.1|46624.1|0
1647001510000|2022-03-11 12:25:10|46649.1|46629.1|46654.1|46634.1|46654.1|46634.1|46649.1|46629.1|1
1647001520000|2022-03-11 12:25:20|46652.1|46632.1|46649.1|46629.1|46652.1|46632.1|46646.6|46626.6|1
1647001530000|2022-03-11 12:25:30|46646.6|46626.6|46648.6|46628.6|46649.1|46629.1|46646.6|46626.6|0
1647001540000|2022-03-11 12:25:40|46647.1|46627.1|46649.1|46629.1|46649.1|46629.1|46646.6|46626.6|2
1647001550000|2022-03-11 12:25:50|46651.1|46631.1|46656.1|46636.1|46656.6|46636.6|46651.1|46631.1|1
1647001560000|2022-03-11 12:26:00|46658|46638|46663|46643|46663|46643|46658|46638|1
1647001570000|2022-03-11 12:26:10|46661.1|46641.1|46668|46648|46668|46648|46661.1|46641.1|3
1647001580000|2022-03-11 12:26:20|46670|46650|46663.6|46643.6|46671.1|46651.1|46663.6|46643.6|5
1647001590000|2022-03-11 12:26:30|46665.5|46645.5|46669.1|46649.1|46669.1|46649.1|46665.5|46645.5|1
1647001600000|2022-03-11 12:26:40|46667.1|46647.1|46669.1|46649.1|46669.1|46649.1|46667.1|46647.1|0
1647001610000|2022-03-11 12:26:50|46671.6|46651.6|46669.1|46649.1|46671.6|46651.6|46669.1|46649.1|0
1647001620000|2022-03-11 12:27:00|46676.6|46656.6|46629.1|46609.1|46678.6|46658.6|46613.6|46593.6|14
1647001630000|2022-03-11 12:27:10|46631.1|46611.1|46636.6|46616.6|46636.6|46616.6|46631.1|46611.1|0
1647001640000|2022-03-11 12:27:20|46634.6|46614.6|46624.1|46604.1|46634.6|46614.6|46624.1|46604.1|1
1647001650000|2022-03-11 12:27:30|46626.1|46606.1|46609.1|46589.1|46626.6|46606.6|46609.1|46589.1|9
1647001660000|2022-03-11 12:27:40|46605.2|46585.2|46591.6|46571.6|46605.2|46585.2|46584.1|46564.1|5
1647001670000|2022-03-11 12:27:50|46593.6|46573.6|46577.7|46557.7|46593.6|46573.6|46577.7|46557.7|2
1647001680000|2022-03-11 12:28:00|46575.2|46555.2|46579.6|46559.6|46581.6|46561.6|46575.2|46555.2|8
1647001690000|2022-03-11 12:28:10|46582.1|46562.1|46584.1|46564.1|46584.1|46564.1|46579.6|46559.6|0
1647001700000|2022-03-11 12:28:20|46582.1|46562.1|46577.7|46557.7|46584.1|46564.1|46575.7|46555.7|1
1647001710000|2022-03-11 12:28:30|46575.7|46555.7|46577.1|46557.1|46582.1|46562.1|46575.7|46555.7|3
1647001720000|2022-03-11 12:28:40|46575.2|46555.2|46561.9|46541.9|46575.2|46555.2|46554.1|46534.1|2
1647001730000|2022-03-11 12:28:50|46565|46545|46564.1|46544.1|46566.1|46546.1|46564.1|46544.1|1
1647001740000|2022-03-11 12:29:00|46569.1|46549.1|46569.1|46549.1|46574.1|46554.1|46569.1|46549.1|3
1647001750000|2022-03-11 12:29:10|46571.1|46551.1|46556.6|46536.6|46571.6|46551.6|46556.6|46536.6|5
1647001760000|2022-03-11 12:29:20|46558.6|46538.6|46541.6|46521.6|46561.6|46541.6|46537.1|46517.1|10
1647001770000|2022-03-11 12:29:30|46534.1|46514.1|46529.1|46509.1|46554.1|46534.1|46529.1|46509.1|15
1647001780000|2022-03-11 12:29:40|46534.1|46514.1|46536.6|46516.6|46539.6|46519.6|46534.1|46514.1|4
1647001790000|2022-03-11 12:29:50|46536.1|46516.1|46520.5|46500.5|46536.1|46516.1|46516.6|46496.6|2
1647001800000|2022-03-11 12:30:00|46521.6|46501.6|46524.6|46504.6|46524.6|46504.6|46521.6|46501.6|3
1647001810000|2022-03-11 12:30:10|46529.1|46509.1|46544.1|46524.1|46544.1|46524.1|46529.1|46509.1|4
1647001820000|2022-03-11 12:30:20|46546.1|46526.1|46577.7|46557.7|46609.1|46589.1|46546.1|46526.1|10
1647001840000|2022-03-11 12:30:40|46579.6|46559.6|46594.1|46574.1|46594.1|46574.1|46579.6|46559.6|1
1647001850000|2022-03-11 12:30:50|46591.6|46571.6|46591.1|46571.1|46591.6|46571.6|46591.1|46571.1|2
1647001860000|2022-03-11 12:31:00|46593.6|46573.6|46593|46573|46593.6|46573.6|46591.1|46571.1|0
1647001870000|2022-03-11 12:31:10|46588.6|46568.6|46578|46558|46588.6|46568.6|46578|46558|7
1647001880000|2022-03-11 12:31:20|46575.5|46555.5|46543|46523|46575.5|46555.5|46543|46523|21
1647001890000|2022-03-11 12:31:30|46545.5|46525.5|46547.5|46527.5|46549.4|46529.4|46545.5|46525.5|1
1647001900000|2022-03-11 12:31:40|46549.4|46529.4|46538.6|46518.6|46549.4|46529.4|46538.6|46518.6|2
1647001910000|2022-03-11 12:31:50|46541.1|46521.1|46542.5|46522.5|46543|46523|46541.1|46521.1|0
1647001920000|2022-03-11 12:32:00|46543|46523|46508|46488|46543|46523|46505.5|46485.5|7
1647001930000|2022-03-11 12:32:10|46490|46470|46461.6|46441.6|46490|46470|46461.6|46441.6|20
1647001940000|2022-03-11 12:32:20|46459.6|46439.6|46464.1|46444.1|46468.6|46448.6|46451.6|46431.6|8
1647001950000|2022-03-11 12:32:30|46473|46453|46494.1|46474.1|46494.1|46474.1|46473|46453|5
1647001960000|2022-03-11 12:32:40|46494.6|46474.6|46503.6|46483.6|46503.6|46483.6|46494.6|46474.6|2
1647001970000|2022-03-11 12:32:50|46501.6|46481.6|46459.1|46439.1|46501.6|46481.6|46459.1|46439.1|8
1647001980000|2022-03-11 12:33:00|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46459.6|46439.6|3
1647001990000|2022-03-11 12:33:10|46461.6|46441.6|46469.6|46449.6|46469.6|46449.6|46461.6|46441.6|0
1647002000000|2022-03-11 12:33:20|46467.7|46447.7|46471.6|46451.6|46471.6|46451.6|46467.1|46447.1|1
1647002010000|2022-03-11 12:33:30|46472.1|46452.1|46476.6|46456.6|46487.1|46467.1|46472.1|46452.1|3
1647002020000|2022-03-11 12:33:40|46478.5|46458.5|46481.6|46461.6|46481.6|46461.6|46478.5|46458.5|1
1647002030000|2022-03-11 12:33:50|46479.1|46459.1|46508.5|46488.5|46508.5|46488.5|46479.1|46459.1|3
1647002040000|2022-03-11 12:34:00|46509.1|46489.1|46513.5|46493.5|46513.5|46493.5|46506.6|46486.6|1
1647002050000|2022-03-11 12:34:10|46516|46496|46509.1|46489.1|46526.6|46506.6|46501|46481|10
1647002060000|2022-03-11 12:34:20|46514.1|46494.1|46499.1|46479.1|46514.1|46494.1|46492.7|46472.7|10
1647002070000|2022-03-11 12:34:30|46522.1|46502.1|46524.1|46504.1|46545.5|46525.5|46521.6|46501.6|17
1647002080000|2022-03-11 12:34:40|46526|46506|46504.1|46484.1|46528.5|46508.5|46504.1|46484.1|8
1647002090000|2022-03-11 12:34:50|46505.5|46485.5|46506|46486|46523.5|46503.5|46503.5|46483.5|9
1647002100000|2022-03-11 12:35:00|46513|46493|46510.5|46490.5|46516|46496|46487.1|46467.1|9
1647002110000|2022-03-11 12:35:10|46511|46491|46510.5|46490.5|46511|46491|46506|46486|1
1647002120000|2022-03-11 12:35:20|46508.5|46488.5|46506|46486|46508.5|46488.5|46506|46486|3
1647002130000|2022-03-11 12:35:30|46504.1|46484.1|46503|46483|46504.1|46484.1|46500.5|46480.5|5
1647002140000|2022-03-11 12:35:40|46487.7|46467.7|46518.5|46498.5|46518.5|46498.5|46486|46466|7
1647002150000|2022-03-11 12:35:50|46523.5|46503.5|46508|46488|46525.5|46505.5|46505.5|46485.5|11
1647002160000|2022-03-11 12:36:00|46505.5|46485.5|46503|46483|46508|46488|46498.5|46478.5|9
1647002170000|2022-03-11 12:36:10|46505.5|46485.5|46510.5|46490.5|46510.5|46490.5|46505.5|46485.5|5
1647002180000|2022-03-11 12:36:20|46514.4|46494.4|46518|46498|46518|46498|46514.4|46494.4|10
1647002190000|2022-03-11 12:36:30|46520.5|46500.5|46518|46498|46521|46501|46502.1|46482.1|10
1647002200000|2022-03-11 12:36:40|46515.5|46495.5|46513.5|46493.5|46515.5|46495.5|46513.5|46493.5|3
1647002210000|2022-03-11 12:36:50|46509.6|46489.6|46511|46491|46511|46491|46509.6|46489.6|7
1647002220000|2022-03-11 12:37:00|46511.6|46491.6|46518|46498|46518.5|46498.5|46511.6|46491.6|10
1647002230000|2022-03-11 12:37:10|46516|46496|46518|46498|46518|46498|46513.5|46493.5|2
1647002240000|2022-03-11 12:37:20|46516|46496|46518.5|46498.5|46518.5|46498.5|46516|46496|0
1647002250000|2022-03-11 12:37:30|46518|46498|46518.5|46498.5|46518.5|46498.5|46518|46498|1
1647002270000|2022-03-11 12:37:50|46533.5|46513.5|46519.1|46499.1|46545|46525|46519.1|46499.1|10
1647002280000|2022-03-11 12:38:00|46521|46501|46527.5|46507.5|46538.5|46518.5|46521|46501|6
1647002290000|2022-03-11 12:38:10|46529.4|46509.4|46530|46510|46530|46510|46529.4|46509.4|0
1647002300000|2022-03-11 12:38:20|46531.9|46511.9|46549.4|46529.4|46549.4|46529.4|46531.9|46511.9|5
1647002310000|2022-03-11 12:38:30|46551.4|46531.4|46551.9|46531.9|46551.9|46531.9|46551.4|46531.4|0
1647002320000|2022-03-11 12:38:40|46553.9|46533.9|46556.4|46536.4|46556.4|46536.4|46553.9|46533.9|2
1647002330000|2022-03-11 12:38:50|46553.9|46533.9|46558.3|46538.3|46558.9|46538.9|46544.4|46524.4|16
1647002340000|2022-03-11 12:39:00|46557.8|46537.8|46560.3|46540.3|46560.3|46540.3|46557.8|46537.8|3
1647002350000|2022-03-11 12:39:10|46562.3|46542.3|46570.8|46550.8|46570.8|46550.8|46562.3|46542.3|7
1647002370000|2022-03-11 12:39:30|46548.9|46528.9|46543.3|46523.3|46548.9|46528.9|46543.3|46523.3|6
1647002380000|2022-03-11 12:39:40|46541.4|46521.4|46540.8|46520.8|46541.4|46521.4|46540.8|46520.8|0
1647002390000|2022-03-11 12:39:50|46531.4|46511.4|46531.4|46511.4|46531.4|46511.4|46531.4|46511.4|1
1647002400000|2022-03-11 12:40:00|46533.3|46513.3|46537.8|46517.8|46542.8|46522.8|46533.3|46513.3|6
1647002410000|2022-03-11 12:40:10|46533.3|46513.3|46533.3|46513.3|46533.3|46513.3|46533.3|46513.3|1
1647002420000|2022-03-11 12:40:20|46530.8|46510.8|46528.3|46508.3|46530.8|46510.8|46528.3|46508.3|1
1647002430000|2022-03-11 12:40:30|46533.3|46513.3|46526.4|46506.4|46535.8|46515.8|46526.4|46506.4|3
1647002440000|2022-03-11 12:40:40|46522.5|46502.5|46514.4|46494.4|46522.5|46502.5|46514.4|46494.4|5
1647002450000|2022-03-11 12:40:50|46512.5|46492.5|46513.3|46493.3|46514.4|46494.4|46506.4|46486.4|9
1647002460000|2022-03-11 12:41:00|46511.4|46491.4|46533.3|46513.3|46533.3|46513.3|46510.8|46490.8|5
1647002470000|2022-03-11 12:41:10|46528.9|46508.9|46530.8|46510.8|46530.8|46510.8|46528.9|46508.9|2
1647002480000|2022-03-11 12:41:20|46528.9|46508.9|46531.4|46511.4|46531.4|46511.4|46528.9|46508.9|0
1647002500000|2022-03-11 12:41:40|46517.5|46497.5|46518.3|46498.3|46518.3|46498.3|46516.4|46496.4|5
1647002520000|2022-03-11 12:42:00|46520.3|46500.3|46530.8|46510.8|46530.8|46510.8|46520.3|46500.3|5
1647002530000|2022-03-11 12:42:10|46535.8|46515.8|46545.3|46525.3|46545.3|46525.3|46533.3|46513.3|7
1647002540000|2022-03-11 12:42:20|46546.4|46526.4|46551.4|46531.4|46563.3|46543.3|46546.4|46526.4|4
1647002550000|2022-03-11 12:42:30|46550.8|46530.8|46568.3|46548.3|46568.3|46548.3|46548.3|46528.3|2
1647002560000|2022-03-11 12:42:40|46571.4|46551.4|46571.4|46551.4|46573.9|46553.9|46571.4|46551.4|0
1647002570000|2022-03-11 12:42:50|46573.3|46553.3|46573.9|46553.9|46573.9|46553.9|46571.4|46551.4|1
1647002580000|2022-03-11 12:43:00|46578.9|46558.9|46586.4|46566.4|46586.4|46566.4|46578.9|46558.9|4
1647002590000|2022-03-11 12:43:10|46588.9|46568.9|46580.8|46560.8|46588.9|46568.9|46580.8|46560.8|5
1647002600000|2022-03-11 12:43:20|46578.9|46558.9|46580.8|46560.8|46580.8|46560.8|46573.9|46553.9|4
1647002610000|2022-03-11 12:43:30|46573.3|46553.3|46557.8|46537.8|46573.3|46553.3|46552.8|46532.8|5
1647002630000|2022-03-11 12:43:50|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|46558.3|46538.3|2
1647002640000|2022-03-11 12:44:00|46560.3|46540.3|46575.8|46555.8|46575.8|46555.8|46560.3|46540.3|5
1647002650000|2022-03-11 12:44:10|46577.8|46557.8|46575.8|46555.8|46580.8|46560.8|46575.8|46555.8|5
1647002660000|2022-03-11 12:44:20|46577.8|46557.8|46578.3|46558.3|46578.9|46558.9|46577.8|46557.8|5
1647002670000|2022-03-11 12:44:30|46580.3|46560.3|46575.8|46555.8|46580.3|46560.3|46575.8|46555.8|1
1647002680000|2022-03-11 12:44:40|46580.8|46560.8|46580.8|46560.8|46580.8|46560.8|46578.9|46558.9|0
1647002690000|2022-03-11 12:44:50|46582.8|46562.8|46580.3|46560.3|46583.3|46563.3|46578.9|46558.9|0
1647002700000|2022-03-11 12:45:00|46580.8|46560.8|46590.3|46570.3|46590.3|46570.3|46580.8|46560.8|5
1647002710000|2022-03-11 12:45:10|46592.2|46572.2|46593.3|46573.3|46593.9|46573.9|46592.2|46572.2|1
1647002720000|2022-03-11 12:45:20|46595.3|46575.3|46595.8|46575.8|46595.8|46575.8|46595.3|46575.3|1
1647002730000|2022-03-11 12:45:30|46602.2|46582.2|46605.8|46585.8|46605.8|46585.8|46602.2|46582.2|2
1647002740000|2022-03-11 12:45:40|46608.3|46588.3|46611.4|46591.4|46613.3|46593.3|46608.3|46588.3|2
1647002750000|2022-03-11 12:45:50|46610.8|46590.8|46610.8|46590.8|46610.8|46590.8|46610.8|46590.8|0
1647002760000|2022-03-11 12:46:00|46608.9|46588.9|46605.8|46585.8|46608.9|46588.9|46605.8|46585.8|2
1647002780000|2022-03-11 12:46:20|46607.8|46587.8|46620.8|46600.8|46620.8|46600.8|46607.8|46587.8|3
1647002790000|2022-03-11 12:46:30|46612.8|46592.8|46600.8|46580.8|46612.8|46592.8|46600.3|46580.3|7
1647002800000|2022-03-11 12:46:40|46598.9|46578.9|46592.8|46572.8|46598.9|46578.9|46592.8|46572.8|3
1647002830000|2022-03-11 12:47:10|46588.9|46568.9|46540.3|46520.3|46588.9|46568.9|46538.3|46518.3|11
1647002840000|2022-03-11 12:47:20|46540.8|46520.8|46546.4|46526.4|46565.3|46545.3|46540.8|46520.8|12
1647002850000|2022-03-11 12:47:30|46545.8|46525.8|46545.8|46525.8|46548.3|46528.3|46545.8|46525.8|3
1647002870000|2022-03-11 12:47:50|46543.9|46523.9|46538.9|46518.9|46543.9|46523.9|46538.9|46518.9|3
1647002880000|2022-03-11 12:48:00|46544.4|46524.4|46524.9|46504.9|46544.4|46524.4|46524.9|46504.9|5
1647002890000|2022-03-11 12:48:10|46526.9|46506.9|46520.5|46500.5|46526.9|46506.9|46520.5|46500.5|1
1647002900000|2022-03-11 12:48:20|46522.4|46502.4|46484.4|46464.4|46522.4|46502.4|46484.4|46464.4|10
1647002910000|2022-03-11 12:48:30|46484.9|46464.9|46502.4|46482.4|46504.9|46484.9|46484.9|46464.9|7
1647002920000|2022-03-11 12:48:40|46500.5|46480.5|46474.9|46454.9|46500.5|46480.5|46474.9|46454.9|7
1647002930000|2022-03-11 12:48:50|46473|46453|46444.9|46424.9|46473|46453|46444.9|46424.9|11
1647002940000|2022-03-11 12:49:00|46447.4|46427.4|46441.9|46421.9|46447.4|46427.4|46441.9|46421.9|4
1647002950000|2022-03-11 12:49:10|46446.9|46426.9|46448.9|46428.9|46449.4|46429.4|46446.9|46426.9|5
1647002960000|2022-03-11 12:49:20|46432.4|46412.4|46446.9|46426.9|46466.9|46446.9|46432.4|46412.4|7
1647002970000|2022-03-11 12:49:30|46448.9|46428.9|46454.9|46434.9|46455.5|46435.5|46438|46418|8
1647002980000|2022-03-11 12:49:40|46455.5|46435.5|46462.4|46442.4|46462.4|46442.4|46455.5|46435.5|2
1647002990000|2022-03-11 12:49:50|46477.4|46457.4|46495.5|46475.5|46497.4|46477.4|46475.5|46455.5|6
1647003000000|2022-03-11 12:50:00|46493.5|46473.5|46501.4|46481.4|46501.4|46481.4|46489.4|46469.4|8
1647003010000|2022-03-11 12:50:10|46501.9|46481.9|46504.1|46484.1|46504.1|46484.1|46501.9|46481.9|3
1647003040000|2022-03-11 12:50:40|46503.5|46483.5|46520.5|46500.5|46521|46501|46489.1|46469.1|6
1647003050000|2022-03-11 12:50:50|46523|46503|46520.5|46500.5|46543.5|46523.5|46518|46498|11
1647003060000|2022-03-11 12:51:00|46522.4|46502.4|46528.5|46508.5|46528.5|46508.5|46520.5|46500.5|5
1647003070000|2022-03-11 12:51:10|46530.5|46510.5|46533|46513|46535.5|46515.5|46530.5|46510.5|7
1647003080000|2022-03-11 12:51:20|46534.9|46514.9|46534.9|46514.9|46534.9|46514.9|46534.9|46514.9|2
1647003090000|2022-03-11 12:51:30|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|46535.5|46515.5|0
1647003100000|2022-03-11 12:51:40|46533.5|46513.5|46530.5|46510.5|46533.5|46513.5|46530.5|46510.5|1
1647003110000|2022-03-11 12:51:50|46525.5|46505.5|46516|46496|46525.5|46505.5|46513|46493|3
1647003120000|2022-03-11 12:52:00|46515.5|46495.5|46510.5|46490.5|46515.5|46495.5|46510.5|46490.5|1
1647003130000|2022-03-11 12:52:10|46508|46488|46508|46488|46508|46488|46508|46488|3
1647003140000|2022-03-11 12:52:20|46506|46486|46528|46508|46528|46508|46502.4|46482.4|8
1647003150000|2022-03-11 12:52:30|46530.5|46510.5|46531|46511|46531|46511|46530.5|46510.5|1
1647003160000|2022-03-11 12:52:40|46533|46513|46543|46523|46543|46523|46531|46511|1
1647003170000|2022-03-11 12:52:50|46541|46521|46543|46523|46543|46523|46536|46516|4
1647003180000|2022-03-11 12:53:00|46543.5|46523.5|46540.5|46520.5|46543.5|46523.5|46538.5|46518.5|1
1647003190000|2022-03-11 12:53:10|46541|46521|46543.5|46523.5|46543.5|46523.5|46541|46521|1
1647003200000|2022-03-11 12:53:20|46543|46523|46543|46523|46545.5|46525.5|46543|46523|2
1647003210000|2022-03-11 12:53:30|46541|46521|46537.4|46517.4|46541|46521|46530.5|46510.5|2
1647003220000|2022-03-11 12:53:40|46538.5|46518.5|46533|46513|46538.5|46518.5|46533|46513|1
1647003230000|2022-03-11 12:53:50|46530.5|46510.5|46530.5|46510.5|46530.5|46510.5|46530.5|46510.5|0
1647003240000|2022-03-11 12:54:00|46521.6|46501.6|46521.6|46501.6|46521.6|46501.6|46521.6|46501.6|3
1647003250000|2022-03-11 12:54:10|46520.5|46500.5|46518|46498|46520.5|46500.5|46518|46498|3
1647003260000|2022-03-11 12:54:20|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|46513.5|46493.5|0
1647003270000|2022-03-11 12:54:30|46514.1|46494.1|46528.5|46508.5|46528.5|46508.5|46506|46486|6
1647003280000|2022-03-11 12:54:40|46526.6|46506.6|46523|46503|46526.6|46506.6|46514.1|46494.1|4
1647003290000|2022-03-11 12:54:50|46521.6|46501.6|46521|46501|46523|46503|46521|46501|0
1647003300000|2022-03-11 12:55:00|46523|46503|46523.5|46503.5|46526|46506|46523|46503|2
1647003310000|2022-03-11 12:55:10|46525.5|46505.5|46523.5|46503.5|46526|46506|46518.5|46498.5|5
1647003320000|2022-03-11 12:55:20|46525.5|46505.5|46528|46508|46528|46508|46525.5|46505.5|0
1647003330000|2022-03-11 12:55:30|46516.6|46496.6|46548.5|46528.5|46548.5|46528.5|46516.6|46496.6|9
1647003340000|2022-03-11 12:55:40|46546.6|46526.6|46553.5|46533.5|46553.5|46533.5|46543.5|46523.5|4
1647003350000|2022-03-11 12:55:50|46555.5|46535.5|46563|46543|46563.5|46543.5|46555.5|46535.5|3
1647003360000|2022-03-11 12:56:00|46563.5|46543.5|46555.5|46535.5|46563.5|46543.5|46548|46528|7
1647003370000|2022-03-11 12:56:10|46556|46536|46548.5|46528.5|46559.1|46539.1|46548.5|46528.5|1
1647003380000|2022-03-11 12:56:20|46538.5|46518.5|46531|46511|46538.5|46518.5|46531|46511|9
1647003390000|2022-03-11 12:56:30|46524.6|46504.6|46525.2|46505.2|46527.1|46507.1|46524.6|46504.6|4
1647003400000|2022-03-11 12:56:40|46523.2|46503.2|46521.6|46501.6|46525.2|46505.2|46516.6|46496.6|5
1647003410000|2022-03-11 12:56:50|46527.1|46507.1|46536.6|46516.6|46536.6|46516.6|46527.1|46507.1|2
1647003420000|2022-03-11 12:57:00|||||||||2
1647003430000|2022-03-11 12:57:10|46538.5|46518.5|46536|46516|46539.1|46519.1|46536|46516|1
1647003440000|2022-03-11 12:57:20|46534.1|46514.1|46534.1|46514.1|46534.1|46514.1|46534.1|46514.1|0
1647003450000|2022-03-11 12:57:30|46533.5|46513.5|46546|46526|46546|46526|46533.5|46513.5|3
1647003460000|2022-03-11 12:57:40|46548|46528|46571|46551|46571|46551|46546.6|46526.6|3
1647003470000|2022-03-11 12:57:50|46571.6|46551.6|46569.1|46549.1|46571.6|46551.6|46569.1|46549.1|3
1647003480000|2022-03-11 12:58:00|46568.5|46548.5|46567.7|46547.7|46571|46551|46566.6|46546.6|1
1647003490000|2022-03-11 12:58:10|46556.2|46536.2|46549.1|46529.1|46556.2|46536.2|46549.1|46529.1|3
1647003500000|2022-03-11 12:58:20|46547.1|46527.1|46533.2|46513.2|46547.1|46527.1|46532.7|46512.7|6
1647003510000|2022-03-11 12:58:30|46532.7|46512.7|46531.2|46511.2|46533.7|46513.7|46531.2|46511.2|2
1647003520000|2022-03-11 12:58:40|46533.7|46513.7|46533.7|46513.7|46534.3|46514.3|46533.7|46513.7|0
1647003530000|2022-03-11 12:58:50|46536.2|46516.2|46536.2|46516.2|46536.8|46516.8|46536.2|46516.2|0
1647003540000|2022-03-11 12:59:00|46535.7|46515.7|46530.7|46510.7|46535.7|46515.7|46528.2|46508.2|10
1647003550000|2022-03-11 12:59:10|46535.1|46515.1|46546.6|46526.6|46546.6|46526.6|46535.1|46515.1|1
1647003560000|2022-03-11 12:59:20|46548.5|46528.5|46551.6|46531.6|46553.5|46533.5|46546.6|46526.6|1
1647003570000|2022-03-11 12:59:30|46537.1|46517.1|46535.1|46515.1|46537.1|46517.1|46532.6|46512.6|1
1647003580000|2022-03-11 12:59:40|46533.2|46513.2|46551.6|46531.6|46553.5|46533.5|46532.6|46512.6|4
1647003590000|2022-03-11 12:59:50|46553.5|46533.5|46555.1|46535.1|46556.6|46536.6|46553.5|46533.5|3
1647003600000|2022-03-11 13:00:00|46551.2|46531.2|46515.7|46495.7|46551.2|46531.2|46493.2|46473.2|26
1647003610000|2022-03-11 13:00:10|46517.6|46497.6|46530.7|46510.7|46533.2|46513.2|46517.6|46497.6|15
1647003620000|2022-03-11 13:00:20|46532.3|46512.3|46510.7|46490.7|46532.3|46512.3|46495.7|46475.7|25
1647003630000|2022-03-11 13:00:30|46508.7|46488.7|46490.7|46470.7|46510.7|46490.7|46490.7|46470.7|7
1647003640000|2022-03-11 13:00:40|46488.2|46468.2|46480.7|46460.7|46495.7|46475.7|46475.1|46455.1|16
1647003650000|2022-03-11 13:00:50|46483.2|46463.2|46498.2|46478.2|46498.2|46478.2|46480.7|46460.7|8
1647003660000|2022-03-11 13:01:00|46500.1|46480.1|46490.7|46470.7|46500.1|46480.1|46488.7|46468.7|10
1647003670000|2022-03-11 13:01:10|46488.7|46468.7|46484.6|46464.6|46499.6|46479.6|46484.6|46464.6|10
1647003680000|2022-03-11 13:01:20|46482.6|46462.6|46480.1|46460.1|46482.6|46462.6|46472.6|46452.6|5
1647003690000|2022-03-11 13:01:30|46482.1|46462.1|46513.2|46493.2|46513.2|46493.2|46482.1|46462.1|7
1647003700000|2022-03-11 13:01:40|46512.6|46492.6|46500.1|46480.1|46512.6|46492.6|46490.7|46470.7|3
1647003710000|2022-03-11 13:01:50|46495.7|46475.7|46471.2|46451.2|46500.1|46480.1|46471.2|46451.2|10
1647003720000|2022-03-11 13:02:00|46469.3|46449.3|46466.8|46446.8|46477.6|46457.6|46466.8|46446.8|11
1647003730000|2022-03-11 13:02:10|46466.2|46446.2|46465.7|46445.7|46470.7|46450.7|46461.2|46441.2|3
1647003740000|2022-03-11 13:02:20|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|46460.7|46440.7|4
1647003750000|2022-03-11 13:02:30|46462.6|46442.6|46451.2|46431.2|46463.2|46443.2|46451.2|46431.2|6
1647003760000|2022-03-11 13:02:40|46448.2|46428.2|46448.2|46428.2|46448.2|46428.2|46446.2|46426.2|1
1647003770000|2022-03-11 13:02:50|46452.6|46432.6|46453.2|46433.2|46460.7|46440.7|46452.6|46432.6|6
1647003780000|2022-03-11 13:03:00|46450.7|46430.7|46458.2|46438.2|46458.2|46438.2|46450.7|46430.7|4
1647003790000|2022-03-11 13:03:10|46463.7|46443.7|46471.2|46451.2|46471.2|46451.2|46463.7|46443.7|3
1647003800000|2022-03-11 13:03:20|46468.7|46448.7|46462.3|46442.3|46468.7|46448.7|46462.3|46442.3|3
1647003810000|2022-03-11 13:03:30|46460.4|46440.4|46462.3|46442.3|46464.3|46444.3|46459.8|46439.8|1
1647003820000|2022-03-11 13:03:40|46464.3|46444.3|46478.2|46458.2|46480.7|46460.7|46464.3|46444.3|4
1647003830000|2022-03-11 13:03:50|46477.6|46457.6|46463.7|46443.7|46477.6|46457.6|46463.7|46443.7|1
1647003840000|2022-03-11 13:04:00|46465.7|46445.7|46471.2|46451.2|46478.7|46458.7|46465.7|46445.7|7
1647003850000|2022-03-11 13:04:10|46473.7|46453.7|46478.2|46458.2|46478.2|46458.2|46473.7|46453.7|0
1647003860000|2022-03-11 13:04:20|46476.2|46456.2|46476.2|46456.2|46481.2|46461.2|46476.2|46456.2|2
1647003870000|2022-03-11 13:04:30|46478.2|46458.2|46493.2|46473.2|46493.2|46473.2|46478.2|46458.2|6
1647003880000|2022-03-11 13:04:40|46495.1|46475.1|46496.2|46476.2|46498.2|46478.2|46491.2|46471.2|4
1647003890000|2022-03-11 13:04:50|46498.2|46478.2|46496.2|46476.2|46498.7|46478.7|46493.7|46473.7|1
1647003900000|2022-03-11 13:05:00|46493.7|46473.7|46533.2|46513.2|46533.2|46513.2|46488.7|46468.7|15
1647003910000|2022-03-11 13:05:10|46535.1|46515.1|46520.7|46500.7|46535.1|46515.1|46520.7|46500.7|6
1647003920000|2022-03-11 13:05:20|46522.6|46502.6|46521.2|46501.2|46527.6|46507.6|46521.2|46501.2|2
1647003930000|2022-03-11 13:05:30|46520.7|46500.7|46520.7|46500.7|46527.6|46507.6|46520.7|46500.7|2
1647003940000|2022-03-11 13:05:40|46520.1|46500.1|46506.2|46486.2|46520.1|46500.1|46503.7|46483.7|2
1647003950000|2022-03-11 13:05:50|46504.8|46484.8|46498.7|46478.7|46504.8|46484.8|46498.7|46478.7|1
1647003960000|2022-03-11 13:06:00|46500.7|46480.7|46505.7|46485.7|46505.7|46485.7|46484.3|46464.3|4
1647003970000|2022-03-11 13:06:10|46508.2|46488.2|46517.1|46497.1|46517.1|46497.1|46508.2|46488.2|3
1647003980000|2022-03-11 13:06:20|46512.6|46492.6|46514.6|46494.6|46514.6|46494.6|46512.6|46492.6|0
1647003990000|2022-03-11 13:06:30|46517.1|46497.1|46514.6|46494.6|46517.1|46497.1|46512.6|46492.6|1
1647004000000|2022-03-11 13:06:40|46512.6|46492.6|46514.6|46494.6|46514.6|46494.6|46512.6|46492.6|1
1647004010000|2022-03-11 13:06:50|46512.6|46492.6|46500.7|46480.7|46512.6|46492.6|46500.7|46480.7|7
1647004020000|2022-03-11 13:07:00|46503.2|46483.2|46500.7|46480.7|46510.7|46490.7|46498.2|46478.2|8
1647004030000|2022-03-11 13:07:10|46503.2|46483.2|46505.7|46485.7|46505.7|46485.7|46503.2|46483.2|2
1647004040000|2022-03-11 13:07:20|46507.6|46487.6|46506.2|46486.2|46508.2|46488.2|46505.7|46485.7|4
1647004050000|2022-03-11 13:07:30|46505.7|46485.7|46498.2|46478.2|46505.7|46485.7|46498.2|46478.2|3
1647004060000|2022-03-11 13:07:40|46500.1|46480.1|46500.7|46480.7|46505.7|46485.7|46500.1|46480.1|5
1647004070000|2022-03-11 13:07:50|46497.6|46477.6|46486.2|46466.2|46498.2|46478.2|46486.2|46466.2|2
1647004080000|2022-03-11 13:08:00|46483.7|46463.7|46483.2|46463.2|46486.2|46466.2|46481.2|46461.2|5
1647004090000|2022-03-11 13:08:10|46480.7|46460.7|46483.2|46463.2|46483.2|46463.2|46480.7|46460.7|0
1647004100000|2022-03-11 13:08:20|46485.1|46465.1|46485.7|46465.7|46485.7|46465.7|46485.1|46465.1|0
1647004110000|2022-03-11 13:08:30|46483.2|46463.2|46485.7|46465.7|46485.7|46465.7|46483.2|46463.2|1
1647004120000|2022-03-11 13:08:40|46483.2|46463.2|46470.1|46450.1|46485.7|46465.7|46470.1|46450.1|11
1647004130000|2022-03-11 13:08:50|46475.1|46455.1|46477.6|46457.6|46479.6|46459.6|46475.1|46455.1|3
1647004140000|2022-03-11 13:09:00|46481.6|46461.6|46485.7|46465.7|46485.7|46465.7|46480.7|46460.7|2
1647004150000|2022-03-11 13:09:10|46488.2|46468.2|46480.7|46460.7|46488.2|46468.2|46478.7|46458.7|6
1647004160000|2022-03-11 13:09:20|46482.6|46462.6|46482.6|46462.6|46482.6|46462.6|46482.6|46462.6|0
1647004170000|2022-03-11 13:09:30|46483.2|46463.2|46482.6|46462.6|46483.2|46463.2|46480.7|46460.7|3
1647004180000|2022-03-11 13:09:40|46483.2|46463.2|46483.2|46463.2|46488.2|46468.2|46483.2|46463.2|9
1647004190000|2022-03-11 13:09:50|46485.1|46465.1|46485.7|46465.7|46485.7|46465.7|46485.1|46465.1|2
1647004200000|2022-03-11 13:10:00|46478.7|46458.7|46458.2|46438.2|46478.7|46458.7|46458.2|46438.2|7
1647004210000|2022-03-11 13:10:10|46463.2|46443.2|46468.2|46448.2|46468.2|46448.2|46463.2|46443.2|12
1647004220000|2022-03-11 13:10:20|46450.7|46430.7|46436.2|46416.2|46453.2|46433.2|46436.2|46416.2|7
1647004230000|2022-03-11 13:10:30|46418.2|46398.2|46378.7|46358.7|46418.2|46398.2|46378.2|46358.2|41
1647004240000|2022-03-11 13:10:40|46386.2|46366.2|46386.2|46366.2|46390.7|46370.7|46386.2|46366.2|18
1647004250000|2022-03-11 13:10:50|46384.3|46364.3|46372.3|46352.3|46384.3|46364.3|46372.3|46352.3|25
1647004260000|2022-03-11 13:11:00|46370.4|46350.4|46376.8|46356.8|46384.3|46364.3|46332.3|46312.3|29
1647004270000|2022-03-11 13:11:10|46374.8|46354.8|46386.8|46366.8|46389.3|46369.3|46374.8|46354.8|11
1647004280000|2022-03-11 13:11:20|46384.3|46364.3|46359.3|46339.3|46384.8|46364.8|46359.3|46339.3|11
1647004290000|2022-03-11 13:11:30|46361.2|46341.2|46372.3|46352.3|46389.3|46369.3|46361.2|46341.2|12
1647004300000|2022-03-11 13:11:40|46369.8|46349.8|46376.8|46356.8|46376.8|46356.8|46369.3|46349.3|5
1647004310000|2022-03-11 13:11:50|46377.3|46357.3|46374.3|46354.3|46381.8|46361.8|46374.3|46354.3|1
1647004320000|2022-03-11 13:12:00|46371.8|46351.8|46359.8|46339.8|46371.8|46351.8|46357.9|46337.9|4
1647004330000|2022-03-11 13:12:10|46357.9|46337.9|46348.7|46328.7|46359.8|46339.8|46339.3|46319.3|24
1647004340000|2022-03-11 13:12:20|46350.7|46330.7|46350.4|46330.4|46351.2|46331.2|46348.7|46328.7|0
1647004350000|2022-03-11 13:12:30|46356.2|46336.2|46356.2|46336.2|46356.2|46336.2|46356.2|46336.2|5
1647004360000|2022-03-11 13:12:40|46363.2|46343.2|46364.8|46344.8|46366.8|46346.8|46363.2|46343.2|7
1647004370000|2022-03-11 13:12:50|46364.3|46344.3|46361.8|46341.8|46366.2|46346.2|46359.8|46339.8|2
1647004380000|2022-03-11 13:13:00|46359.8|46339.8|46344.3|46324.3|46359.8|46339.8|46344.3|46324.3|6
1647004390000|2022-03-11 13:13:10|46341.8|46321.8|46337.3|46317.3|46344.8|46324.8|46337.3|46317.3|18
1647004400000|2022-03-11 13:13:20|46335.3|46315.3|46314.8|46294.8|46335.3|46315.3|46309.8|46289.8|19
1647004410000|2022-03-11 13:13:30|46316.8|46296.8|46263.9|46243.9|46319.8|46299.8|46263.9|46243.9|69
1647004420000|2022-03-11 13:13:40|46261.4|46241.4|46243.4|46223.4|46262.8|46242.8|46235.3|46215.3|49
1647004430000|2022-03-11 13:13:50|46245.3|46225.3|46220.9|46200.9|46245.3|46225.3|46210.9|46190.9|25
1647004440000|2022-03-11 13:14:00|46225.3|46205.3|46246.8|46226.8|46246.8|46226.8|46225.3|46205.3|16
1647004450000|2022-03-11 13:14:10|46258.4|46238.4|46272.8|46252.8|46284.3|46264.3|46258.4|46238.4|16
1647004460000|2022-03-11 13:14:20|46274.8|46254.8|46277.8|46257.8|46280.3|46260.3|46274.8|46254.8|4
1647004470000|2022-03-11 13:14:30|46282.8|46262.8|46303.4|46283.4|46324.8|46304.8|46282.8|46262.8|15
1647004480000|2022-03-11 13:14:40|46305.9|46285.9|46325.9|46305.9|46326.4|46306.4|46305.9|46285.9|11
1647004490000|2022-03-11 13:14:50|46326.4|46306.4|46342|46322|46350|46330|46326.4|46306.4|2
1647004500000|2022-03-11 13:15:00|46343.9|46323.9|46361.4|46341.4|46361.4|46341.4|46343.9|46323.9|11
1647004510000|2022-03-11 13:15:10|46359.5|46339.5|46360.9|46340.9|46360.9|46340.9|46356.4|46336.4|4
1647004520000|2022-03-11 13:15:20|46355.9|46335.9|46360.9|46340.9|46360.9|46340.9|46355.9|46335.9|2
1647004530000|2022-03-11 13:15:30|46358.4|46338.4|46360.9|46340.9|46365.3|46345.3|46358.4|46338.4|15
1647004540000|2022-03-11 13:15:40|46363.4|46343.4|46363.4|46343.4|46363.4|46343.4|46360.9|46340.9|8
1647004550000|2022-03-11 13:15:50|46360.9|46340.9|46373.4|46353.4|46373.4|46353.4|46360.9|46340.9|8
1647004560000|2022-03-11 13:16:00|46371.4|46351.4|46355.9|46335.9|46373.9|46353.9|46345.9|46325.9|25
1647004570000|2022-03-11 13:16:10|46357.8|46337.8|46356.4|46336.4|46358.9|46338.9|46356.4|46336.4|4
1647004580000|2022-03-11 13:16:20|46353.4|46333.4|46338.4|46318.4|46353.9|46333.9|46338.4|46318.4|7
1647004590000|2022-03-11 13:16:30|46326.4|46306.4|46336.4|46316.4|46336.4|46316.4|46326.4|46306.4|8
1647004600000|2022-03-11 13:16:40|46338.4|46318.4|46363.9|46343.9|46364.5|46344.5|46338.4|46318.4|9
1647004610000|2022-03-11 13:16:50|46366.4|46346.4|46407.3|46387.3|46407.3|46387.3|46366.4|46346.4|8
1647004620000|2022-03-11 13:17:00|46405.3|46385.3|46407.3|46387.3|46409.8|46389.8|46405.3|46385.3|7
1647004630000|2022-03-11 13:17:10|46403.4|46383.4|46389.8|46369.8|46403.4|46383.4|46387.8|46367.8|3
1647004640000|2022-03-11 13:17:20|46388.4|46368.4|46395.3|46375.3|46395.3|46375.3|46385.3|46365.3|5
1647004650000|2022-03-11 13:17:30|||||||||1
1647004660000|2022-03-11 13:17:40|46399.3|46379.3|46400.3|46380.3|46400.3|46380.3|46399.3|46379.3|9
1647004670000|2022-03-11 13:17:50|46402.3|46382.3|46400.3|46380.3|46402.3|46382.3|46400.3|46380.3|2
1647004680000|2022-03-11 13:18:00|46397.8|46377.8|46400.3|46380.3|46400.3|46380.3|46397.8|46377.8|5
1647004690000|2022-03-11 13:18:10|46397.8|46377.8|46407.3|46387.3|46407.3|46387.3|46397.8|46377.8|14
1647004700000|2022-03-11 13:18:20|46405.3|46385.3|46412.3|46392.3|46412.3|46392.3|46405.3|46385.3|3
1647004710000|2022-03-11 13:18:30|46419.8|46399.8|46449.3|46429.3|46451.2|46431.2|46419.8|46399.8|7
1647004720000|2022-03-11 13:18:40|46449.8|46429.8|46435.3|46415.3|46449.8|46429.8|46435.3|46415.3|12
1647004730000|2022-03-11 13:18:50|46437.8|46417.8|46433.4|46413.4|46437.8|46417.8|46432.8|46412.8|7
1647004740000|2022-03-11 13:19:00|46432.8|46412.8|46427.8|46407.8|46432.8|46412.8|46427.8|46407.8|3
1647004750000|2022-03-11 13:19:10|46430.3|46410.3|46432.8|46412.8|46432.8|46412.8|46430.3|46410.3|11
1647004760000|2022-03-11 13:19:20|46433.4|46413.4|46438.4|46418.4|46438.4|46418.4|46433.4|46413.4|2
1647004770000|2022-03-11 13:19:30|46435.3|46415.3|46434.8|46414.8|46439.8|46419.8|46434.8|46414.8|16
1647004780000|2022-03-11 13:19:40|46430.9|46410.9|46419.8|46399.8|46430.9|46410.9|46417.3|46397.3|7
1647004790000|2022-03-11 13:19:50|46417.8|46397.8|46430.3|46410.3|46430.3|46410.3|46417.3|46397.3|9
1647004800000|2022-03-11 13:20:00|46427.8|46407.8|46438.7|46418.7|46438.7|46418.7|46427.8|46407.8|17
1647004810000|2022-03-11 13:20:10|46436.8|46416.8|46440.1|46420.1|46440.1|46420.1|46434.3|46414.3|11
1647004820000|2022-03-11 13:20:20|46442.6|46422.6|46481.8|46461.8|46493.7|46473.7|46442.6|46422.6|22
1647004830000|2022-03-11 13:20:30|46470|46450|46464.3|46444.3|46470|46450|46464.3|46444.3|5
1647004840000|2022-03-11 13:20:40|46462.3|46442.3|46464.3|46444.3|46464.3|46444.3|46462.3|46442.3|4
1647004850000|2022-03-11 13:20:50|46466.8|46446.8|46496.2|46476.2|46496.2|46476.2|46466.8|46446.8|10
1647004860000|2022-03-11 13:21:00|46497.3|46477.3|46489.3|46469.3|46497.3|46477.3|46489.3|46469.3|11
1647004870000|2022-03-11 13:21:10|46487.3|46467.3|46486.8|46466.8|46487.3|46467.3|46486.8|46466.8|3
1647004880000|2022-03-11 13:21:20|46484.8|46464.8|46474.3|46454.3|46484.8|46464.8|46474.3|46454.3|4
1647004890000|2022-03-11 13:21:30|46472.3|46452.3|46474.3|46454.3|46474.3|46454.3|46471.8|46451.8|5
1647004900000|2022-03-11 13:21:40|46472.3|46452.3|46471.8|46451.8|46474.3|46454.3|46471.8|46451.8|0
1647004910000|2022-03-11 13:21:50|46476.8|46456.8|46479.3|46459.3|46481.8|46461.8|46474.3|46454.3|8
1647004920000|2022-03-11 13:22:00|46479.8|46459.8|46491.8|46471.8|46491.8|46471.8|46479.8|46459.8|3
1647004930000|2022-03-11 13:22:10|46487.3|46467.3|46487.3|46467.3|46487.3|46467.3|46486.8|46466.8|3
1647004940000|2022-03-11 13:22:20|46489.3|46469.3|46496.8|46476.8|46496.8|46476.8|46489.3|46469.3|2
1647004950000|2022-03-11 13:22:30|46497.3|46477.3|46497.3|46477.3|46497.3|46477.3|46497.3|46477.3|0
1647004960000|2022-03-11 13:22:40|46501.2|46481.2|46509.8|46489.8|46509.8|46489.8|46501.2|46481.2|6
1647004970000|2022-03-11 13:22:50|46516.2|46496.2|46514.8|46494.8|46519.8|46499.8|46514.8|46494.8|8
1647004980000|2022-03-11 13:23:00|46514.3|46494.3|46514.3|46494.3|46514.3|46494.3|46514.3|46494.3|2
1647004990000|2022-03-11 13:23:10|46516.2|46496.2|46521.8|46501.8|46521.8|46501.8|46516.2|46496.2|3
1647005000000|2022-03-11 13:23:20|46524.3|46504.3|46519.3|46499.3|46524.3|46504.3|46519.3|46499.3|12
1647005010000|2022-03-11 13:23:30|46516.8|46496.8|46511.8|46491.8|46516.8|46496.8|46511.8|46491.8|4
1647005020000|2022-03-11 13:23:40|46512.3|46492.3|46514.3|46494.3|46514.3|46494.3|46512.3|46492.3|10
1647005030000|2022-03-11 13:23:50|46516.2|46496.2|46516.8|46496.8|46516.8|46496.8|46516.2|46496.2|1
1647005040000|2022-03-11 13:24:00|||||||||7
1647005050000|2022-03-11 13:24:10|46511.8|46491.8|46506.8|46486.8|46511.8|46491.8|46504.8|46484.8|13
1647005060000|2022-03-11 13:24:20|46502.3|46482.3|46492.3|46472.3|46502.3|46482.3|46492.3|46472.3|6
1647005070000|2022-03-11 13:24:30|46491.8|46471.8|46494.3|46474.3|46494.3|46474.3|46491.8|46471.8|8
1647005080000|2022-03-11 13:24:40|46496.8|46476.8|46496.8|46476.8|46496.8|46476.8|46496.8|46476.8|2
1647005090000|2022-03-11 13:24:50|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|46499.3|46479.3|3
1647005100000|2022-03-11 13:25:00|46497.3|46477.3|46499.3|46479.3|46499.3|46479.3|46497.3|46477.3|4
1647005110000|2022-03-11 13:25:10|46501.2|46481.2|46511.8|46491.8|46511.8|46491.8|46501.2|46481.2|2
1647005120000|2022-03-11 13:25:20|46513.7|46493.7|46514.3|46494.3|46514.3|46494.3|46513.7|46493.7|2
1647005130000|2022-03-11 13:25:30|46516.2|46496.2|46521.8|46501.8|46521.8|46501.8|46516.2|46496.2|3
1647005140000|2022-03-11 13:25:40|46524.3|46504.3|46524.3|46504.3|46524.3|46504.3|46524.3|46504.3|6
1647005150000|2022-03-11 13:25:50|46526.8|46506.8|46539.3|46519.3|46545.7|46525.7|46526.8|46506.8|17
1647005160000|2022-03-11 13:26:00|46536.8|46516.8|46524.3|46504.3|46536.8|46516.8|46524.3|46504.3|8
1647005170000|2022-03-11 13:26:10|46522.3|46502.3|46524.3|46504.3|46524.3|46504.3|46521.8|46501.8|4
1647005180000|2022-03-11 13:26:20|46522.3|46502.3|46518.7|46498.7|46522.3|46502.3|46517.3|46497.3|5
1647005190000|2022-03-11 13:26:30|46519.3|46499.3|46518.7|46498.7|46519.3|46499.3|46517.3|46497.3|0
1647005200000|2022-03-11 13:26:40|46517.3|46497.3|46519.3|46499.3|46519.3|46499.3|46516.8|46496.8|3
1647005210000|2022-03-11 13:26:50|46517.3|46497.3|46519.3|46499.3|46519.3|46499.3|46516.8|46496.8|1
1647005220000|2022-03-11 13:27:00|46521.2|46501.2|46522.8|46502.8|46523.7|46503.7|46521.2|46501.2|6
1647005230000|2022-03-11 13:27:10|46521.8|46501.8|46521.8|46501.8|46521.8|46501.8|46521.8|46501.8|1
1647005240000|2022-03-11 13:27:20|46519.3|46499.3|46519.3|46499.3|46519.3|46499.3|46519.3|46499.3|2
1647005250000|2022-03-11 13:27:30|46516.8|46496.8|46511.8|46491.8|46516.8|46496.8|46511.8|46491.8|5
1647005260000|2022-03-11 13:27:40|46511.2|46491.2|46519.3|46499.3|46519.3|46499.3|46511.2|46491.2|3
1647005280000|2022-03-11 13:28:00|||||||||1
1647005300000|2022-03-11 13:28:20|||||||||1
1647005320000|2022-03-11 13:28:40|46502.3|46482.3|46499.8|46479.8|46502.3|46482.3|46493.4|46473.4|4
1647005330000|2022-03-11 13:28:50|46497.3|46477.3|46499.8|46479.8|46499.8|46479.8|46497.3|46477.3|3
1647005340000|2022-03-11 13:29:00|46500.3|46480.3|46495.3|46475.3|46500.3|46480.3|46495.3|46475.3|2
1647005350000|2022-03-11 13:29:10|46494.8|46474.8|46494.8|46474.8|46494.8|46474.8|46494.8|46474.8|0
1647005360000|2022-03-11 13:29:20|||||||||2
1647005370000|2022-03-11 13:29:30|46496.8|46476.8|46499.8|46479.8|46499.8|46479.8|46496.8|46476.8|4
1647005380000|2022-03-11 13:29:40|||||||||3
1647005390000|2022-03-11 13:29:50|||||||||1
1647005400000|2022-03-11 13:30:00|46497.8|46477.8|46506.7|46486.7|46506.7|46486.7|46496.7|46476.7|19
1647005410000|2022-03-11 13:30:10|46521.7|46501.7|46521.7|46501.7|46539.2|46519.2|46521.7|46501.7|14
1647005420000|2022-03-11 13:30:20|46529.2|46509.2|46532.8|46512.8|46539.2|46519.2|46529.2|46509.2|11
1647005430000|2022-03-11 13:30:30|46534.2|46514.2|46534.2|46514.2|46536.2|46516.2|46531.7|46511.7|3
1647005440000|2022-03-11 13:30:40|46533.7|46513.7|46533.7|46513.7|46533.7|46513.7|46533.7|46513.7|3
1647005450000|2022-03-11 13:30:50|46531.7|46511.7|46534.2|46514.2|46535.7|46515.7|46531.7|46511.7|0
1647005460000|2022-03-11 13:31:00|46533.7|46513.7|46518.2|46498.2|46533.7|46513.7|46518.2|46498.2|10
1647005470000|2022-03-11 13:31:10|||||||||2
1647005480000|2022-03-11 13:31:20|46506.2|46486.2|46503.2|46483.2|46506.2|46486.2|46498.2|46478.2|7
1647005490000|2022-03-11 13:31:30|46500.7|46480.7|46513.2|46493.2|46520.7|46500.7|46500.7|46480.7|14
1647005500000|2022-03-11 13:31:40|46510.7|46490.7|46498.2|46478.2|46510.7|46490.7|46498.2|46478.2|3
1647005510000|2022-03-11 13:31:50|46496.2|46476.2|46488.7|46468.7|46496.2|46476.2|46488.7|46468.7|11
1647005520000|2022-03-11 13:32:00|46486.7|46466.7|46488.7|46468.7|46488.7|46468.7|46484.2|46464.2|2
1647005530000|2022-03-11 13:32:10|46486.2|46466.2|46497.1|46477.1|46497.1|46477.1|46486.2|46466.2|3
1647005540000|2022-03-11 13:32:20|46498.2|46478.2|46515.7|46495.7|46515.7|46495.7|46498.2|46478.2|2
1647005550000|2022-03-11 13:32:30|46513.7|46493.7|46518.2|46498.2|46518.2|46498.2|46513.7|46493.7|18
1647005560000|2022-03-11 13:32:40|46513.2|46493.2|46505.7|46485.7|46513.2|46493.2|46505.7|46485.7|6
1647005570000|2022-03-11 13:32:50|46507.6|46487.6|46503.2|46483.2|46508.2|46488.2|46503.2|46483.2|7
1647005580000|2022-03-11 13:33:00|46500.7|46480.7|46490.7|46470.7|46500.7|46480.7|46490.7|46470.7|6
1647005590000|2022-03-11 13:33:10|46488.2|46468.2|46488.2|46468.2|46488.2|46468.2|46485.7|46465.7|5
1647005600000|2022-03-11 13:33:20|46483.2|46463.2|46470.7|46450.7|46483.2|46463.2|46468.2|46448.2|9
1647005610000|2022-03-11 13:33:30|||||||||1
1647005620000|2022-03-11 13:33:40|46471.2|46451.2|46471.2|46451.2|46471.2|46451.2|46471.2|46451.2|4
1647005630000|2022-03-11 13:33:50|46468.2|46448.2|46453.2|46433.2|46468.2|46448.2|46453.2|46433.2|19
1647005640000|2022-03-11 13:34:00|46451.2|46431.2|46445.7|46425.7|46451.2|46431.2|46443.2|46423.2|12
1647005650000|2022-03-11 13:34:10|46443.7|46423.7|46445.7|46425.7|46445.7|46425.7|46443.2|46423.2|1
1647005660000|2022-03-11 13:34:20|46443.7|46423.7|46440.7|46420.7|46445.7|46425.7|46440.7|46420.7|3
1647005670000|2022-03-11 13:34:30|46442.6|46422.6|46443.2|46423.2|46443.2|46423.2|46442.6|46422.6|2
1647005680000|2022-03-11 13:34:40|46441.2|46421.2|46438.2|46418.2|46441.2|46421.2|46438.2|46418.2|5
1647005690000|2022-03-11 13:34:50|46440.1|46420.1|46452.6|46432.6|46452.6|46432.6|46440.1|46420.1|5
1647005700000|2022-03-11 13:35:00|46453.2|46433.2|46448.2|46428.2|46453.2|46433.2|46448.2|46428.2|9
1647005710000|2022-03-11 13:35:10|46450.1|46430.1|46463.2|46443.2|46465.7|46445.7|46450.1|46430.1|6
1647005720000|2022-03-11 13:35:20|46460.7|46440.7|46464.6|46444.6|46464.6|46444.6|46460.7|46440.7|7
1647005730000|2022-03-11 13:35:30|46443.7|46423.7|46455.7|46435.7|46455.7|46435.7|46440.7|46420.7|10
1647005740000|2022-03-11 13:35:40|46457.6|46437.6|46455.7|46435.7|46458.2|46438.2|46455.7|46435.7|4
1647005750000|2022-03-11 13:35:50|46457.6|46437.6|46455.7|46435.7|46457.6|46437.6|46455.7|46435.7|0
1647005760000|2022-03-11 13:36:00|46457.6|46437.6|46458.2|46438.2|46458.2|46438.2|46457.6|46437.6|0
1647005770000|2022-03-11 13:36:10|46460.1|46440.1|46467.1|46447.1|46467.1|46447.1|46460.1|46440.1|2
1647005780000|2022-03-11 13:36:20|46475.1|46455.1|46487.6|46467.6|46487.6|46467.6|46475.1|46455.1|3
1647005790000|2022-03-11 13:36:30|46492.6|46472.6|46490.7|46470.7|46492.6|46472.6|46490.7|46470.7|1
1647005800000|2022-03-11 13:36:40|46486.2|46466.2|46481.2|46461.2|46486.2|46466.2|46481.2|46461.2|2
1647005810000|2022-03-11 13:36:50|46483.2|46463.2|46481.2|46461.2|46483.2|46463.2|46481.2|46461.2|0
1647005820000|2022-03-11 13:37:00|46476.7|46456.7|46478.2|46458.2|46478.2|46458.2|46470.7|46450.7|8
1647005830000|2022-03-11 13:37:10|46480.1|46460.1|46489.6|46469.6|46489.6|46469.6|46480.1|46460.1|3
1647005840000|2022-03-11 13:37:20|46490.7|46470.7|46502.6|46482.6|46502.6|46482.6|46490.7|46470.7|1
1647005850000|2022-03-11 13:37:30|46504.6|46484.6|46517.6|46497.6|46518.2|46498.2|46504.6|46484.6|7
1647005860000|2022-03-11 13:37:40|46518.2|46498.2|46518.2|46498.2|46518.2|46498.2|46515.7|46495.7|9
1647005870000|2022-03-11 13:37:50|46516.2|46496.2|46515.7|46495.7|46518.2|46498.2|46515.7|46495.7|15
1647005880000|2022-03-11 13:38:00|||||||||2
1647005890000|2022-03-11 13:38:10|46513.7|46493.7|46513.7|46493.7|46513.7|46493.7|46513.7|46493.7|5
1647005900000|2022-03-11 13:38:20|46494.6|46474.6|46499|46479|46499|46479|46494.6|46474.6|8
1647005920000|2022-03-11 13:38:40|46497.1|46477.1|46501.5|46481.5|46501.5|46481.5|46496.5|46476.5|4
1647005930000|2022-03-11 13:38:50|46499|46479|46499|46479|46499|46479|46497.1|46477.1|0
1647005940000|2022-03-11 13:39:00|46497.1|46477.1|46506.5|46486.5|46506.5|46486.5|46489|46469|15
1647005950000|2022-03-11 13:39:10|||||||||2
1647005980000|2022-03-11 13:39:40|46504.6|46484.6|46509|46489|46509|46489|46504.6|46484.6|3
1647005990000|2022-03-11 13:39:50|46507.1|46487.1|46507.1|46487.1|46507.1|46487.1|46507.1|46487.1|12
1647006000000|2022-03-11 13:40:00|46505.1|46485.1|46489|46469|46505.1|46485.1|46489|46469|19
1647006010000|2022-03-11 13:40:10|46491|46471|46507.4|46487.4|46507.9|46487.9|46489|46469|7
1647006020000|2022-03-11 13:40:20|46506|46486|46511.5|46491.5|46513.5|46493.5|46506|46486|12
1647006040000|2022-03-11 13:40:40|46513.5|46493.5|46516|46496|46516|46496|46513.5|46493.5|9
1647006050000|2022-03-11 13:40:50|46514|46494|46514|46494|46514|46494|46514|46494|2
1647006060000|2022-03-11 13:41:00|46512.1|46492.1|46511.5|46491.5|46512.1|46492.1|46511|46491|7
1647006070000|2022-03-11 13:41:10|||||||||3
1647006080000|2022-03-11 13:41:20|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|46509.6|46489.6|4
1647006090000|2022-03-11 13:41:30|||||||||9
1647006100000|2022-03-11 13:41:40|46510.1|46490.1|46516|46496|46516|46496|46510.1|46490.1|3
1647006110000|2022-03-11 13:41:50|46518.5|46498.5|46563.2|46543.2|46576|46556|46518.5|46498.5|29
1647006120000|2022-03-11 13:42:00|46561.5|46541.5|46559|46539|46561.5|46541.5|46559|46539|5
1647006130000|2022-03-11 13:42:10|46561.5|46541.5|46561.5|46541.5|46561.5|46541.5|46559|46539|4
1647006140000|2022-03-11 13:42:20|46566.5|46546.5|46566.5|46546.5|46571.5|46551.5|46566.5|46546.5|16
1647006150000|2022-03-11 13:42:30|||||||||4
1647006170000|2022-03-11 13:42:50|46569|46549|46571|46551|46571|46551|46569|46549|11
1647006180000|2022-03-11 13:43:00|46567.9|46547.9|46574.9|46554.9|46574.9|46554.9|46564.9|46544.9|13
1647006190000|2022-03-11 13:43:10|46575.4|46555.4|46589.9|46569.9|46592.4|46572.4|46575.4|46555.4|36
1647006200000|2022-03-11 13:43:20|46584.9|46564.9|46587.4|46567.4|46587.4|46567.4|46584.9|46564.9|5
1647006210000|2022-03-11 13:43:30|46589.9|46569.9|46601.8|46581.8|46604.3|46584.3|46589.9|46569.9|7
1647006220000|2022-03-11 13:43:40|46599.9|46579.9|46602.4|46582.4|46602.4|46582.4|46597.9|46577.9|9
1647006230000|2022-03-11 13:43:50|46600.4|46580.4|46597.4|46577.4|46600.4|46580.4|46597.4|46577.4|23
1647006240000|2022-03-11 13:44:00|46599.3|46579.3|46604.9|46584.9|46607.4|46587.4|46599.3|46579.3|9
1647006250000|2022-03-11 13:44:10|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|46599.9|46579.9|8
1647006260000|2022-03-11 13:44:20|46604.9|46584.9|46602.4|46582.4|46604.9|46584.9|46602.4|46582.4|9
1647006270000|2022-03-11 13:44:30|||||||||2
1647006280000|2022-03-11 13:44:40|46633.3|46613.3|46624.9|46604.9|46633.3|46613.3|46621|46601|16
1647006290000|2022-03-11 13:44:50|46632.4|46612.4|46637.9|46617.9|46642.4|46622.4|46632.4|46612.4|11
1647006300000|2022-03-11 13:45:00|46634.9|46614.9|46614.9|46594.9|46634.9|46614.9|46614.9|46594.9|15
1647006310000|2022-03-11 13:45:10|46617.4|46597.4|46627.4|46607.4|46627.4|46607.4|46617.4|46597.4|5
1647006320000|2022-03-11 13:45:20|46624.9|46604.9|46624.9|46604.9|46624.9|46604.9|46622.9|46602.9|3
1647006330000|2022-03-11 13:45:30|46626.8|46606.8|46622.4|46602.4|46629.9|46609.9|46621.8|46601.8|17
1647006340000|2022-03-11 13:45:40|46624.9|46604.9|46629.3|46609.3|46629.3|46609.3|46624.9|46604.9|1
1647006350000|2022-03-11 13:45:50|46624.9|46604.9|46609.9|46589.9|46624.9|46604.9|46607.4|46587.4|22
1647006360000|2022-03-11 13:46:00|46612.4|46592.4|46616|46596|46617.9|46597.9|46609.9|46589.9|6
1647006370000|2022-03-11 13:46:10|46615.4|46595.4|46605.4|46585.4|46615.4|46595.4|46604.9|46584.9|12
1647006380000|2022-03-11 13:46:20|46581.8|46561.8|46577.4|46557.4|46581.8|46561.8|46565.4|46545.4|20
1647006390000|2022-03-11 13:46:30|46579.3|46559.3|46603.8|46583.8|46603.8|46583.8|46579.3|46559.3|3
1647006400000|2022-03-11 13:46:40|46606.8|46586.8|46587.4|46567.4|46607.4|46587.4|46587.4|46567.4|6
1647006410000|2022-03-11 13:46:50|46589.3|46569.3|46587.9|46567.9|46589.3|46569.3|46587.4|46567.4|1
1647006420000|2022-03-11 13:47:00|46587.4|46567.4|46606.8|46586.8|46606.8|46586.8|46587.4|46567.4|6
1647006430000|2022-03-11 13:47:10|46604.9|46584.9|46602.4|46582.4|46607.4|46587.4|46602.4|46582.4|6
1647006440000|2022-03-11 13:47:20|46603.5|46583.5|46602.9|46582.9|46607.4|46587.4|46602.9|46582.9|0
1647006450000|2022-03-11 13:47:30|46604.9|46584.9|46614.9|46594.9|46614.9|46594.9|46604.9|46584.9|4
1647006460000|2022-03-11 13:47:40|46614.3|46594.3|46602.9|46582.9|46614.3|46594.3|46602.9|46582.9|6
1647006470000|2022-03-11 13:47:50|46601|46581|46598.5|46578.5|46601|46581|46596|46576|5
1647006480000|2022-03-11 13:48:00|46600.4|46580.4|46599|46579|46603.5|46583.5|46598.5|46578.5|0
1647006490000|2022-03-11 13:48:10|46597.1|46577.1|46601.5|46581.5|46601.5|46581.5|46597.1|46577.1|1
1647006500000|2022-03-11 13:48:20|46601|46581|46592.6|46572.6|46601|46581|46590.6|46570.6|3
1647006510000|2022-03-11 13:48:30|46590.6|46570.6|46601|46581|46601|46581|46590.6|46570.6|2
1647006520000|2022-03-11 13:48:40|46602.9|46582.9|46606.5|46586.5|46609|46589|46602.9|46582.9|0
1647006530000|2022-03-11 13:48:50|46608.5|46588.5|46612.9|46592.9|46612.9|46592.9|46606|46586|2
1647006540000|2022-03-11 13:49:00|46613.5|46593.5|46616|46596|46616|46596|46611|46591|5
1647006550000|2022-03-11 13:49:10|46618.5|46598.5|46627.9|46607.9|46627.9|46607.9|46618.5|46598.5|2
1647006560000|2022-03-11 13:49:20|46629.9|46609.9|46613.5|46593.5|46630.4|46610.4|46613.5|46593.5|11
1647006570000|2022-03-11 13:49:30|46611.5|46591.5|46604|46584|46611.5|46591.5|46602.1|46582.1|5
1647006580000|2022-03-11 13:49:40|46603.5|46583.5|46601|46581|46606|46586|46601|46581|0
1647006590000|2022-03-11 13:49:50|46597.1|46577.1|46598.5|46578.5|46598.5|46578.5|46594.6|46574.6|3
1647006600000|2022-03-11 13:50:00|46589.6|46569.6|46589|46569|46589.6|46569.6|46588.5|46568.5|4
1647006610000|2022-03-11 13:50:10|46589.6|46569.6|46591.5|46571.5|46594|46574|46589.6|46569.6|0
1647006630000|2022-03-11 13:50:30|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|46598.5|46578.5|1
1647006640000|2022-03-11 13:50:40|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|46603.5|46583.5|4
1647006650000|2022-03-11 13:50:50|46601.5|46581.5|46610.4|46590.4|46611|46591|46601|46581|5
1647006660000|2022-03-11 13:51:00|46611|46591|46616|46596|46616|46596|46611|46591|0
1647006670000|2022-03-11 13:51:10|46617.9|46597.9|46634|46614|46634|46614|46617.9|46597.9|5
1647006680000|2022-03-11 13:51:20|46633.5|46613.5|46656|46636|46656|46636|46628.5|46608.5|9
1647006690000|2022-03-11 13:51:30|46658.5|46638.5|46663.5|46643.5|46663.5|46643.5|46658.5|46638.5|6
1647006700000|2022-03-11 13:51:40|46661.5|46641.5|46647.1|46627.1|46661.5|46641.5|46647.1|46627.1|10
1647006710000|2022-03-11 13:51:50|46646.5|46626.5|46646.5|46626.5|46648.5|46628.5|46644.6|46624.6|13
1647006720000|2022-03-11 13:52:00|46644.6|46624.6|46642.1|46622.1|46644.6|46624.6|46637.6|46617.6|3
1647006730000|2022-03-11 13:52:10|46644.6|46624.6|46632.1|46612.1|46649|46629|46632.1|46612.1|8
1647006740000|2022-03-11 13:52:20|46629|46609|46632.1|46612.1|46632.1|46612.1|46623.1|46603.1|5
1647006750000|2022-03-11 13:52:30|46632.6|46612.6|46637.1|46617.1|46637.1|46617.1|46632.6|46612.6|4
1647006760000|2022-03-11 13:52:40|46636.5|46616.5|46632.1|46612.1|46636.5|46616.5|46632.1|46612.1|2
1647006770000|2022-03-11 13:52:50|||||||||1
1647006780000|2022-03-11 13:53:00|46637.1|46617.1|46639.6|46619.6|46639.6|46619.6|46637.1|46617.1|5
1647006790000|2022-03-11 13:53:10|46637.1|46617.1|46639.6|46619.6|46639.6|46619.6|46637.1|46617.1|2
1647006800000|2022-03-11 13:53:20|46640.1|46620.1|46629.6|46609.6|46640.1|46620.1|46629.6|46609.6|4
1647006810000|2022-03-11 13:53:30|46627.6|46607.6|46629.6|46609.6|46629.6|46609.6|46627.1|46607.1|0
1647006820000|2022-03-11 13:53:40|46623.1|46603.1|46617.1|46597.1|46623.1|46603.1|46617.1|46597.1|8
1647006830000|2022-03-11 13:53:50|46619|46599|46617.1|46597.1|46619.6|46599.6|46617.1|46597.1|0
1647006840000|2022-03-11 13:54:00|46609.6|46589.6|46607.6|46587.6|46609.6|46589.6|46607.6|46587.6|1
1647006850000|2022-03-11 13:54:10|46610.1|46590.1|46612.6|46592.6|46615.1|46595.1|46610.1|46590.1|1
1647006860000|2022-03-11 13:54:20|46610.1|46590.1|46610.1|46590.1|46612.6|46592.6|46610.1|46590.1|2
1647006870000|2022-03-11 13:54:30|46607.1|46587.1|46597.6|46577.6|46607.1|46587.1|46597.6|46577.6|5
1647006880000|2022-03-11 13:54:40|46592.6|46572.6|46570.1|46550.1|46592.6|46572.6|46568.1|46548.1|13
1647006890000|2022-03-11 13:54:50|46572.6|46552.6|46577.6|46557.6|46577.6|46557.6|46572.6|46552.6|1
1647006900000|2022-03-11 13:55:00|46578.1|46558.1|46588.1|46568.1|46588.1|46568.1|46565.6|46545.6|33
1647006910000|2022-03-11 13:55:10|46586.2|46566.2|46580.6|46560.6|46586.2|46566.2|46580.6|46560.6|2
1647006930000|2022-03-11 13:55:30|46580.1|46560.1|46578.1|46558.1|46580.1|46560.1|46578.1|46558.1|1
1647006940000|2022-03-11 13:55:40|46575.6|46555.6|46575.6|46555.6|46575.6|46555.6|46575.6|46555.6|0
1647006960000|2022-03-11 13:56:00|46577.6|46557.6|46588.1|46568.1|46588.1|46568.1|46577.6|46557.6|3
1647006970000|2022-03-11 13:56:10|46590.1|46570.1|46590.6|46570.6|46591.2|46571.2|46588.7|46568.7|1
1647006980000|2022-03-11 13:56:20|46592.6|46572.6|46590.6|46570.6|46592.6|46572.6|46590.6|46570.6|0
1647006990000|2022-03-11 13:56:30|46588.7|46568.7|46593.1|46573.1|46593.1|46573.1|46588.7|46568.7|0
1647007000000|2022-03-11 13:56:40|46591.2|46571.2|46583.1|46563.1|46591.2|46571.2|46583.1|46563.1|2
1647007010000|2022-03-11 13:56:50|46580.6|46560.6|46583.1|46563.1|46583.1|46563.1|46580.6|46560.6|0
1647007020000|2022-03-11 13:57:00|46582.6|46562.6|46568.1|46548.1|46582.6|46562.6|46565.6|46545.6|4
1647007030000|2022-03-11 13:57:10|46560.6|46540.6|46558.1|46538.1|46560.6|46540.6|46558.1|46538.1|1
1647007040000|2022-03-11 13:57:20|46556.2|46536.2|46560.6|46540.6|46563.1|46543.1|46554.2|46534.2|10
1647007050000|2022-03-11 13:57:30|46562.6|46542.6|46563.1|46543.1|46563.1|46543.1|46562.6|46542.6|1
1647007060000|2022-03-11 13:57:40|46563.7|46543.7|46558.7|46538.7|46563.7|46543.7|46558.7|46538.7|3
1647007070000|2022-03-11 13:57:50|46558.1|46538.1|46558.1|46538.1|46558.1|46538.1|46558.1|46538.1|0
1647007080000|2022-03-11 13:58:00|46560.6|46540.6|46563.1|46543.1|46565.6|46545.6|46560.6|46540.6|10
1647007090000|2022-03-11 13:58:10|46562.6|46542.6|46528.1|46508.1|46562.6|46542.6|46525.6|46505.6|9
1647007100000|2022-03-11 13:58:20|46530.6|46510.6|46531.2|46511.2|46535.6|46515.6|46525.6|46505.6|3
1647007110000|2022-03-11 13:58:30|46530.6|46510.6|46535.6|46515.6|46535.6|46515.6|46530.6|46510.6|2
1647007120000|2022-03-11 13:58:40|46536.2|46516.2|46545.6|46525.6|46545.6|46525.6|46536.2|46516.2|1
1647007130000|2022-03-11 13:58:50|46543.7|46523.7|46520.6|46500.6|46543.7|46523.7|46520.6|46500.6|20
1647007140000|2022-03-11 13:59:00|46522.6|46502.6|46528.1|46508.1|46530.6|46510.6|46522.6|46502.6|2
1647007160000|2022-03-11 13:59:20|46540.1|46520.1|46543.7|46523.7|46548.1|46528.1|46540.1|46520.1|7
1647007170000|2022-03-11 13:59:30|46543.1|46523.1|46548.1|46528.1|46548.7|46528.7|46543.1|46523.1|1
1647007180000|2022-03-11 13:59:40|46547.6|46527.6|46545.1|46525.1|46547.6|46527.6|46542.6|46522.6|6
1647007190000|2022-03-11 13:59:50|46543.1|46523.1|46545.1|46525.1|46545.1|46525.1|46542.6|46522.6|0
1647007200000|2022-03-11 14:00:00|46542.6|46522.6|46546.2|46526.2|46548.1|46528.1|46542.6|46522.6|11
1647007210000|2022-03-11 14:00:10|46548.1|46528.1|46532.6|46512.6|46548.1|46528.1|46532.6|46512.6|2
1647007220000|2022-03-11 14:00:20|||||||||1
1647007230000|2022-03-11 14:00:30|46525.1|46505.1|46527|46507|46532.6|46512.6|46522.6|46502.6|12
1647007240000|2022-03-11 14:00:40|46525.1|46505.1|46508.1|46488.1|46525.1|46505.1|46506.2|46486.2|12
1647007250000|2022-03-11 14:00:50|46506.2|46486.2|46513.1|46493.1|46515.6|46495.6|46506.2|46486.2|3
1647007260000|2022-03-11 14:01:00|46512.6|46492.6|46505.6|46485.6|46512.6|46492.6|46505.6|46485.6|2
1647007270000|2022-03-11 14:01:10|46506.2|46486.2|46499.5|46479.5|46508.1|46488.1|46490.6|46470.6|6
1647007280000|2022-03-11 14:01:20|46497.6|46477.6|46507.6|46487.6|46507.6|46487.6|46495.6|46475.6|7
1647007290000|2022-03-11 14:01:30|46509.5|46489.5|46502.6|46482.6|46509.5|46489.5|46502.6|46482.6|4
1647007300000|2022-03-11 14:01:40|46500.6|46480.6|46500.1|46480.1|46500.6|46480.6|46500.1|46480.1|2
1647007310000|2022-03-11 14:01:50|46498.1|46478.1|46486.2|46466.2|46498.1|46478.1|46486.2|46466.2|7
1647007360000|2022-03-11 14:02:40|46488.1|46468.1|46488.7|46468.7|46488.7|46468.7|46488.1|46468.1|4
1647007370000|2022-03-11 14:02:50|46482.6|46462.6|46482|46462|46485.1|46465.1|46472.6|46452.6|19
1647007380000|2022-03-11 14:03:00|46481.5|46461.5|46485.1|46465.1|46485.1|46465.1|46479.5|46459.5|10
1647007390000|2022-03-11 14:03:10|46483.1|46463.1|46470.1|46450.1|46483.1|46463.1|46470.1|46450.1|11
1647007400000|2022-03-11 14:03:20|46468.1|46448.1|46465.1|46445.1|46468.1|46448.1|46465.1|46445.1|4
1647007410000|2022-03-11 14:03:30|46463.1|46443.1|46447.6|46427.6|46463.1|46443.1|46447.6|46427.6|13
1647007420000|2022-03-11 14:03:40|46448.1|46428.1|46448.1|46428.1|46450.1|46430.1|46447.6|46427.6|3
1647007430000|2022-03-11 14:03:50|46447.6|46427.6|46445.1|46425.1|46452.6|46432.6|46445.1|46425.1|6
1647007440000|2022-03-11 14:04:00|46447.6|46427.6|46452.6|46432.6|46452.6|46432.6|46447.6|46427.6|1
1647007450000|2022-03-11 14:04:10|46450.6|46430.6|46443.1|46423.1|46450.6|46430.6|46443.1|46423.1|9
1647007460000|2022-03-11 14:04:20|46445.1|46425.1|46445.6|46425.6|46445.6|46425.6|46441.2|46421.2|0
1647007480000|2022-03-11 14:04:40|46443.7|46423.7|46443.1|46423.1|46443.7|46423.7|46443.1|46423.1|1
1647007490000|2022-03-11 14:04:50|46445.1|46425.1|46443.1|46423.1|46445.1|46425.1|46440.6|46420.6|4
1647007500000|2022-03-11 14:05:00|46441.2|46421.2|46445.1|46425.1|46445.1|46425.1|46440.6|46420.6|1
1647007510000|2022-03-11 14:05:10|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|46443.1|46423.1|5
1647007520000|2022-03-11 14:05:20|46443.7|46423.7|46448.1|46428.1|46448.1|46428.1|46443.7|46423.7|6
1647007530000|2022-03-11 14:05:30|46450.1|46430.1|46450.1|46430.1|46450.1|46430.1|46450.1|46430.1|3
1647007570000|2022-03-11 14:06:10|46456.5|46436.5|46465.6|46445.6|46480.1|46460.1|46456.5|46436.5|19
1647007580000|2022-03-11 14:06:20|46463.7|46443.7|46475.1|46455.1|46475.1|46455.1|46463.1|46443.1|4
1647007590000|2022-03-11 14:06:30|46477|46457|46465.1|46445.1|46477|46457|46465.1|46445.1|7
1647007600000|2022-03-11 14:06:40|46467.6|46447.6|46463.1|46443.1|46467.6|46447.6|46463.1|46443.1|4
1647007610000|2022-03-11 14:06:50|46465.1|46445.1|46472.6|46452.6|46472.6|46452.6|46465.1|46445.1|1
1647007620000|2022-03-11 14:07:00|46474.5|46454.5|46512|46492|46512|46492|46474.5|46454.5|11
1647007630000|2022-03-11 14:07:10|46512.6|46492.6|46510.1|46490.1|46512.6|46492.6|46510.1|46490.1|1
1647007640000|2022-03-11 14:07:20|46512|46492|46512.6|46492.6|46512.6|46492.6|46512|46492|0
1647007650000|2022-03-11 14:07:30|46512|46492|46512.6|46492.6|46512.6|46492.6|46510.1|46490.1|6
1647007660000|2022-03-11 14:07:40|46515.1|46495.1|46537.6|46517.6|46537.6|46517.6|46515.1|46495.1|15
1647007670000|2022-03-11 14:07:50|46540.1|46520.1|46542.6|46522.6|46549.5|46529.5|46540.1|46520.1|6
1647007680000|2022-03-11 14:08:00|46540.6|46520.6|46532.6|46512.6|46540.6|46520.6|46515.6|46495.6|16
1647007690000|2022-03-11 14:08:10|46534.5|46514.5|46537.6|46517.6|46537.6|46517.6|46532.6|46512.6|0
1647007700000|2022-03-11 14:08:20|46540.1|46520.1|46550.1|46530.1|46552|46532|46540.1|46520.1|7
1647007710000|2022-03-11 14:08:30|46549.5|46529.5|46547|46527|46549.5|46529.5|46547|46527|0
1647007720000|2022-03-11 14:08:40|46545.1|46525.1|46540.9|46520.9|46545.1|46525.1|46540.9|46520.9|0
1647007730000|2022-03-11 14:08:50|46541.5|46521.5|46522|46502|46541.5|46521.5|46522|46502|11
1647007740000|2022-03-11 14:09:00|46518.1|46498.1|46517|46497|46518.1|46498.1|46515.1|46495.1|1
1647007750000|2022-03-11 14:09:10|46514.5|46494.5|46527|46507|46527|46507|46514.5|46494.5|1
1647007760000|2022-03-11 14:09:20|46529.5|46509.5|46510.6|46490.6|46529.5|46509.5|46510.6|46490.6|4
1647007780000|2022-03-11 14:09:40|46508.7|46488.7|46515.1|46495.1|46515.1|46495.1|46508.1|46488.1|4
1647007790000|2022-03-11 14:09:50|46510.6|46490.6|46510.6|46490.6|46515.1|46495.1|46510.6|46490.6|0
1647007800000|2022-03-11 14:10:00|46512.6|46492.6|46510.1|46490.1|46512.6|46492.6|46508.1|46488.1|2
1647007810000|2022-03-11 14:10:10|46512|46492|46512.6|46492.6|46514.5|46494.5|46510.1|46490.1|1
1647007820000|2022-03-11 14:10:20|46512|46492|46510.1|46490.1|46514.5|46494.5|46510.1|46490.1|0
1647007830000|2022-03-11 14:10:30|46512|46492|46512|46492|46512|46492|46510.1|46490.1|0
1647007850000|2022-03-11 14:10:50|46515.1|46495.1|46515.1|46495.1|46515.1|46495.1|46515.1|46495.1|2
1647007870000|2022-03-11 14:11:10|46517.6|46497.6|46531.5|46511.5|46531.5|46511.5|46517.6|46497.6|3
1647007880000|2022-03-11 14:11:20|46529.5|46509.5|46529.5|46509.5|46529.5|46509.5|46529.5|46509.5|3
1647007890000|2022-03-11 14:11:30|46524.5|46504.5|46522|46502|46524.5|46504.5|46522|46502|4
1647007900000|2022-03-11 14:11:40|46519.5|46499.5|46522|46502|46524.5|46504.5|46519.5|46499.5|1
1647007910000|2022-03-11 14:11:50|46520.1|46500.1|46517|46497|46520.1|46500.1|46517|46497|2
1647007920000|2022-03-11 14:12:00|46514.5|46494.5|46517|46497|46517|46497|46514.5|46494.5|0
1647007930000|2022-03-11 14:12:10|46519.5|46499.5|46514.5|46494.5|46519.5|46499.5|46514.5|46494.5|6
1647007940000|2022-03-11 14:12:20|46512.6|46492.6|46485.1|46465.1|46512.6|46492.6|46485.1|46465.1|14
1647007950000|2022-03-11 14:12:30|46470.1|46450.1|46474.5|46454.5|46482|46462|46467.6|46447.6|11
1647007960000|2022-03-11 14:12:40|46473.1|46453.1|46480.6|46460.6|46480.6|46460.6|46473.1|46453.1|1
1647007970000|2022-03-11 14:12:50|46485.1|46465.1|46484.5|46464.5|46485.1|46465.1|46484.5|46464.5|0
1647007980000|2022-03-11 14:13:00|46482.6|46462.6|46492.6|46472.6|46492.6|46472.6|46480.6|46460.6|1
1647007990000|2022-03-11 14:13:10|46495.1|46475.1|46495.1|46475.1|46495.1|46475.1|46495.1|46475.1|3
1647008000000|2022-03-11 14:13:20|46492.6|46472.6|46490.1|46470.1|46492.6|46472.6|46490.1|46470.1|1
1647008010000|2022-03-11 14:13:30|46480.6|46460.6|46468.7|46448.7|46480.6|46460.6|46464.2|46444.2|6
1647008020000|2022-03-11 14:13:40|46468.1|46448.1|46468.1|46448.1|46468.7|46448.7|46468.1|46448.1|2
1647008030000|2022-03-11 14:13:50|46470.1|46450.1|46468.1|46448.1|46470.1|46450.1|46468.1|46448.1|0
1647008040000|2022-03-11 14:14:00|46470.6|46450.6|46464.2|46444.2|46486.2|46466.2|46464.2|46444.2|12
1647008050000|2022-03-11 14:14:10|46468.7|46448.7|46478.7|46458.7|46481.2|46461.2|46468.7|46448.7|2
1647008060000|2022-03-11 14:14:20|46476.7|46456.7|46478.7|46458.7|46478.7|46458.7|46476.7|46456.7|0
1647008070000|2022-03-11 14:14:30|46480.6|46460.6|46481.2|46461.2|46481.2|46461.2|46480.6|46460.6|3
1647008080000|2022-03-11 14:14:40|46479.2|46459.2|46478.7|46458.7|46479.2|46459.2|46478.7|46458.7|0
1647008090000|2022-03-11 14:14:50|46483.7|46463.7|46486.2|46466.2|46486.2|46466.2|46483.7|46463.7|2
1647008110000|2022-03-11 14:15:10|46488.7|46468.7|46488.7|46468.7|46488.7|46468.7|46488.7|46468.7|0
1647008120000|2022-03-11 14:15:20|46490.6|46470.6|46498.7|46478.7|46498.7|46478.7|46490.6|46470.6|3
1647008130000|2022-03-11 14:15:30|46496.2|46476.2|46493.7|46473.7|46496.2|46476.2|46493.7|46473.7|2
1647008140000|2022-03-11 14:15:40|46493.1|46473.1|46493.7|46473.7|46493.7|46473.7|46491.2|46471.2|5
1647008150000|2022-03-11 14:15:50|46495.6|46475.6|46491.2|46471.2|46495.6|46475.6|46491.2|46471.2|1
1647008160000|2022-03-11 14:16:00|46488.7|46468.7|46498.7|46478.7|46498.7|46478.7|46488.7|46468.7|1
1647008170000|2022-03-11 14:16:10|46500.6|46480.6|46501.2|46481.2|46503.7|46483.7|46500.6|46480.6|0
1647008180000|2022-03-11 14:16:20|46503.7|46483.7|46503.7|46483.7|46503.7|46483.7|46501.2|46481.2|1
1647008190000|2022-03-11 14:16:30|46504.2|46484.2|46516.2|46496.2|46516.2|46496.2|46501.7|46481.7|1
1647008200000|2022-03-11 14:16:40|46518.7|46498.7|46504.2|46484.2|46520.6|46500.6|46504.2|46484.2|4
1647008210000|2022-03-11 14:16:50|46498.1|46478.1|46498.1|46478.1|46498.1|46478.1|46498.1|46478.1|2
1647008220000|2022-03-11 14:17:00|46500.6|46480.6|46500.6|46480.6|46500.6|46480.6|46500.6|46480.6|1
1647008230000|2022-03-11 14:17:10|46502.6|46482.6|46500.6|46480.6|46503.1|46483.1|46500.6|46480.6|0
1647008240000|2022-03-11 14:17:20|46501.2|46481.2|46503.1|46483.1|46503.1|46483.1|46500.6|46480.6|1
1647008260000|2022-03-11 14:17:40|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|46496.2|46476.2|1
1647008270000|2022-03-11 14:17:50|46511.2|46491.2|46508.1|46488.1|46516.2|46496.2|46506.2|46486.2|18
1647008280000|2022-03-11 14:18:00|46508.7|46488.7|46508.7|46488.7|46508.7|46488.7|46506.2|46486.2|0
1647008290000|2022-03-11 14:18:10|46506.2|46486.2|46508.7|46488.7|46510.6|46490.6|46506.2|46486.2|0
1647008300000|2022-03-11 14:18:20|46510.6|46490.6|46511.2|46491.2|46511.2|46491.2|46508.7|46488.7|1
1647008310000|2022-03-11 14:18:30|46508.7|46488.7|46511.2|46491.2|46511.2|46491.2|46508.7|46488.7|1
1647008320000|2022-03-11 14:18:40|46510.6|46490.6|46510.6|46490.6|46510.6|46490.6|46510.6|46490.6|0
1647008330000|2022-03-11 14:18:50|46511.2|46491.2|46511.2|46491.2|46511.2|46491.2|46511.2|46491.2|0
1647008340000|2022-03-11 14:19:00|46508.7|46488.7|46508.7|46488.7|46508.7|46488.7|46508.7|46488.7|2
1647008350000|2022-03-11 14:19:10|46511.2|46491.2|46508.7|46488.7|46511.2|46491.2|46508.7|46488.7|5
1647008360000|2022-03-11 14:19:20|46506.7|46486.7|46506.2|46486.2|46508.7|46488.7|46506.2|46486.2|0
1647008370000|2022-03-11 14:19:30|46498.7|46478.7|46496.7|46476.7|46498.7|46478.7|46496.7|46476.7|2
1647008380000|2022-03-11 14:19:40|46494.2|46474.2|46496.2|46476.2|46496.2|46476.2|46493.7|46473.7|0
1647008390000|2022-03-11 14:19:50|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|0
1647008400000|2022-03-11 14:20:00|46501.2|46481.2|46496.7|46476.7|46501.2|46481.2|46496.7|46476.7|2
1647008410000|2022-03-11 14:20:10|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|46498.7|46478.7|0
1647008420000|2022-03-11 14:20:20|46503.1|46483.1|46483.7|46463.7|46503.1|46483.1|46481.7|46461.7|5
1647008430000|2022-03-11 14:20:30|46479.2|46459.2|46483.7|46463.7|46483.7|46463.7|46476.2|46456.2|8
1647008440000|2022-03-11 14:20:40|46486.7|46466.7|46482.3|46462.3|46486.7|46466.7|46482.3|46462.3|3
1647008450000|2022-03-11 14:20:50|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|46481.7|46461.7|0
1647008460000|2022-03-11 14:21:00|46484.2|46464.2|46479.8|46459.8|46486.7|46466.7|46479.8|46459.8|2
1647008470000|2022-03-11 14:21:10|46479.2|46459.2|46479.2|46459.2|46479.2|46459.2|46479.2|46459.2|0
1647008480000|2022-03-11 14:21:20|46477.3|46457.3|46476.7|46456.7|46479.2|46459.2|46474.7|46454.7|3
1647008490000|2022-03-11 14:21:30|46474.7|46454.7|46476.7|46456.7|46476.7|46456.7|46474.2|46454.2|1
1647008500000|2022-03-11 14:21:40|46474.2|46454.2|46465.3|46445.3|46474.2|46454.2|46463.3|46443.3|2
1647008510000|2022-03-11 14:21:50|46463.3|46443.3|46449.7|46429.7|46463.3|46443.3|46449.7|46429.7|4
1647008520000|2022-03-11 14:22:00|46444.2|46424.2|46436.7|46416.7|46444.2|46424.2|46429.7|46409.7|16
1647008530000|2022-03-11 14:22:10|46439.2|46419.2|46455.6|46435.6|46455.6|46435.6|46439.2|46419.2|8
1647008540000|2022-03-11 14:22:20|46453.7|46433.7|46449.7|46429.7|46458.7|46438.7|46449.7|46429.7|3
1647008550000|2022-03-11 14:22:30|46452.2|46432.2|46459.2|46439.2|46459.2|46439.2|46452.2|46432.2|1
1647008560000|2022-03-11 14:22:40|46461.2|46441.2|46463.1|46443.1|46468.1|46448.1|46461.2|46441.2|2
1647008570000|2022-03-11 14:22:50|46465.1|46445.1|46465.6|46445.6|46465.6|46445.6|46463.1|46443.1|3
1647008580000|2022-03-11 14:23:00|46463.1|46443.1|46465.6|46445.6|46465.6|46445.6|46463.1|46443.1|1
1647008590000|2022-03-11 14:23:10|46467.6|46447.6|46468.1|46448.1|46468.1|46448.1|46467.6|46447.6|15
1647008610000|2022-03-11 14:23:30|46463.7|46443.7|46465.6|46445.6|46465.6|46445.6|46458.1|46438.1|4
1647008620000|2022-03-11 14:23:40|46463.7|46443.7|46463.1|46443.1|46463.7|46443.7|46463.1|46443.1|1
1647008630000|2022-03-11 14:23:50|46465.1|46445.1|46465.6|46445.6|46468.1|46448.1|46463.1|46443.1|0
1647008640000|2022-03-11 14:24:00|46467.6|46447.6|46468.1|46448.1|46468.1|46448.1|46465.6|46445.6|0
1647008650000|2022-03-11 14:24:10|46465.6|46445.6|46466.2|46446.2|46468.1|46448.1|46465.6|46445.6|1
1647008660000|2022-03-11 14:24:20|46467.6|46447.6|46487.6|46467.6|46487.6|46467.6|46467.6|46447.6|10
1647008670000|2022-03-11 14:24:30|46485.6|46465.6|46478.7|46458.7|46485.6|46465.6|46478.7|46458.7|4
1647008680000|2022-03-11 14:24:40|46478.1|46458.1|46478.1|46458.1|46478.1|46458.1|46477.6|46457.6|0
1647008690000|2022-03-11 14:24:50|46480.6|46460.6|46483.1|46463.1|46485.6|46465.6|46478.1|46458.1|4
1647008700000|2022-03-11 14:25:00|46485.1|46465.1|46485.6|46465.6|46485.6|46465.6|46481.2|46461.2|1
1647008710000|2022-03-11 14:25:10|46483.1|46463.1|46498.1|46478.1|46498.1|46478.1|46483.1|46463.1|4
1647008720000|2022-03-11 14:25:20|46500.6|46480.6|46503.1|46483.1|46503.1|46483.1|46500.6|46480.6|1
1647008730000|2022-03-11 14:25:30|46501.2|46481.2|46540.6|46520.6|46540.6|46520.6|46500.6|46480.6|18
1647008740000|2022-03-11 14:25:40|46543.1|46523.1|46548.1|46528.1|46552.6|46532.6|46543.1|46523.1|5
1647008750000|2022-03-11 14:25:50|46553.1|46533.1|46567.6|46547.6|46567.6|46547.6|46553.1|46533.1|8
1647008760000|2022-03-11 14:26:00|46570.1|46550.1|46550.1|46530.1|46574.5|46554.5|46550.1|46530.1|9
1647008770000|2022-03-11 14:26:10|46547.6|46527.6|46522.6|46502.6|46547.6|46527.6|46522.6|46502.6|7
1647008780000|2022-03-11 14:26:20|46524.5|46504.5|46464.2|46444.2|46525.1|46505.1|46438.7|46418.7|49
1647008790000|2022-03-11 14:26:30|46461.7|46441.7|46451.7|46431.7|46468.7|46448.7|46432.2|46412.2|10
1647008800000|2022-03-11 14:26:40|46451.2|46431.2|46458.7|46438.7|46458.7|46438.7|46448.7|46428.7|6
1647008810000|2022-03-11 14:26:50|46461.2|46441.2|46461.7|46441.7|46466.2|46446.2|46461.2|46441.2|0
1647008820000|2022-03-11 14:27:00|46466.7|46446.7|46453.7|46433.7|46466.7|46446.7|46453.7|46433.7|3
1647008830000|2022-03-11 14:27:10|46446.2|46426.2|46446.2|46426.2|46446.2|46426.2|46441.2|46421.2|9
1647008840000|2022-03-11 14:27:20|46441.2|46421.2|46443.7|46423.7|46446.2|46426.2|46441.2|46421.2|0
1647008860000|2022-03-11 14:27:40|46441.7|46421.7|46443.7|46423.7|46444.2|46424.2|46441.7|46421.7|3
1647008870000|2022-03-11 14:27:50|46445.6|46425.6|46443.7|46423.7|46446.2|46426.2|46443.7|46423.7|2
1647008880000|2022-03-11 14:28:00|46444.2|46424.2|46443.7|46423.7|46448.1|46428.1|46443.7|46423.7|3
1647008890000|2022-03-11 14:28:10|46448.7|46428.7|46444.2|46424.2|46448.7|46428.7|46444.2|46424.2|5
1647008900000|2022-03-11 14:28:20|46443.7|46423.7|46441.2|46421.2|46443.7|46423.7|46441.2|46421.2|1
1647008910000|2022-03-11 14:28:30|46443.1|46423.1|46419.2|46399.2|46443.7|46423.7|46409.2|46389.2|19
1647008920000|2022-03-11 14:28:40|46417.2|46397.2|46419.2|46399.2|46419.2|46399.2|46417.2|46397.2|1
1647008930000|2022-03-11 14:28:50|46423.1|46403.1|46423.7|46403.7|46423.7|46403.7|46423.1|46403.1|3
1647008940000|2022-03-11 14:29:00|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|46419.2|46399.2|2
1647008950000|2022-03-11 14:29:10|46431.2|46411.2|46431.7|46411.7|46434.2|46414.2|46431.2|46411.2|4
1647008960000|2022-03-11 14:29:20|46429.7|46409.7|46427.2|46407.2|46429.7|46409.7|46427.2|46407.2|0
1647008970000|2022-03-11 14:29:30|46411.7|46391.7|46421.7|46401.7|46421.7|46401.7|46411.7|46391.7|4
1647008980000|2022-03-11 14:29:40|46419.2|46399.2|46412.2|46392.2|46421.2|46401.2|46411.7|46391.7|2
1647008990000|2022-03-11 14:29:50|46409.7|46389.7|46419.2|46399.2|46419.2|46399.2|46409.7|46389.7|6
1647009000000|2022-03-11 14:30:00|46414.7|46394.7|46399.2|46379.2|46414.7|46394.7|46394.2|46374.2|8
1647009010000|2022-03-11 14:30:10|46397.2|46377.2|46401.7|46381.7|46401.7|46381.7|46386.7|46366.7|10
1647009020000|2022-03-11 14:30:20|46404.2|46384.2|46407.2|46387.2|46421.2|46401.2|46404.2|46384.2|16
1647009030000|2022-03-11 14:30:30|46411.7|46391.7|46427.2|46407.2|46427.2|46407.2|46411.7|46391.7|6
1647009040000|2022-03-11 14:30:40|46431.2|46411.2|46426.7|46406.7|46433.7|46413.7|46419.2|46399.2|4
1647009050000|2022-03-11 14:30:50|46426.2|46406.2|46438.7|46418.7|46438.7|46418.7|46411.2|46391.2|12
1647009060000|2022-03-11 14:31:00|46436.7|46416.7|46426.7|46406.7|46436.7|46416.7|46423.7|46403.7|0
1647009070000|2022-03-11 14:31:10|46428.7|46408.7|46413.7|46393.7|46433.1|46413.1|46413.7|46393.7|5
1647009080000|2022-03-11 14:31:20|46406.2|46386.2|46386.2|46366.2|46406.2|46386.2|46383.7|46363.7|5
1647009090000|2022-03-11 14:31:30|46388.1|46368.1|46385.6|46365.6|46388.7|46368.7|46385.6|46365.6|4
1647009100000|2022-03-11 14:31:40|46383.7|46363.7|46392.2|46372.2|46394.2|46374.2|46379.7|46359.7|4
1647009110000|2022-03-11 14:31:50|46393.7|46373.7|46396.7|46376.7|46396.7|46376.7|46386.7|46366.7|2
1647009120000|2022-03-11 14:32:00|46374.2|46354.2|46374.2|46354.2|46374.2|46354.2|46374.2|46354.2|3
1647009130000|2022-03-11 14:32:10|46369.7|46349.7|46384.2|46364.2|46384.2|46364.2|46369.2|46349.2|9
1647009140000|2022-03-11 14:32:20|46389.2|46369.2|46386.7|46366.7|46389.2|46369.2|46386.7|46366.7|3
1647009150000|2022-03-11 14:32:30|46384.7|46364.7|46384.2|46364.2|46386.7|46366.7|46384.2|46364.2|1
1647009160000|2022-03-11 14:32:40|46386.2|46366.2|46389.2|46369.2|46393.7|46373.7|46386.2|46366.2|1
1647009170000|2022-03-11 14:32:50|46381.7|46361.7|46379.2|46359.2|46381.7|46361.7|46379.2|46359.2|3
1647009180000|2022-03-11 14:33:00|46381.7|46361.7|46394.2|46374.2|46394.2|46374.2|46381.7|46361.7|10
1647009190000|2022-03-11 14:33:10|46404.2|46384.2|46406.7|46386.7|46406.7|46386.7|46401.7|46381.7|7
1647009200000|2022-03-11 14:33:20|46402.2|46382.2|46396.7|46376.7|46402.2|46382.2|46395.3|46375.3|3
1647009210000|2022-03-11 14:33:30|46397.2|46377.2|46388.6|46368.6|46397.2|46377.2|46386.7|46366.7|3
1647009220000|2022-03-11 14:33:40|46392.2|46372.2|46396.7|46376.7|46398.6|46378.6|46392.2|46372.2|2
1647009230000|2022-03-11 14:33:50|46397.2|46377.2|46401.7|46381.7|46401.7|46381.7|46396.7|46376.7|0
1647009240000|2022-03-11 14:34:00|46404.2|46384.2|46399.7|46379.7|46404.2|46384.2|46399.7|46379.7|3
1647009250000|2022-03-11 14:34:10|46402.2|46382.2|46399.7|46379.7|46402.2|46382.2|46399.7|46379.7|0
1647009260000|2022-03-11 14:34:20|46397.2|46377.2|46397.2|46377.2|46402.2|46382.2|46397.2|46377.2|2
1647009270000|2022-03-11 14:34:30|46395.3|46375.3|46387.2|46367.2|46395.3|46375.3|46387.2|46367.2|2
1647009280000|2022-03-11 14:34:40|46389.7|46369.7|46389.2|46369.2|46391.7|46371.7|46389.2|46369.2|1
1647009290000|2022-03-11 14:34:50|46389.7|46369.7|46392.8|46372.8|46397.2|46377.2|46389.7|46369.7|7
1647009300000|2022-03-11 14:35:00|46394.7|46374.7|46416.7|46396.7|46419.2|46399.2|46392.8|46372.8|7
1647009310000|2022-03-11 14:35:10|46412.8|46392.8|46409.7|46389.7|46412.8|46392.8|46407.2|46387.2|1
1647009320000|2022-03-11 14:35:20|46407.8|46387.8|46421.7|46401.7|46421.7|46401.7|46405.3|46385.3|4
1647009330000|2022-03-11 14:35:30|46422.2|46402.2|46427.2|46407.2|46427.2|46407.2|46420.3|46400.3|4
1647009340000|2022-03-11 14:35:40|46425.3|46405.3|46441.1|46421.1|46441.1|46421.1|46425.3|46405.3|4
1647009350000|2022-03-11 14:35:50|46441.7|46421.7|46422.2|46402.2|46442.2|46422.2|46422.2|46402.2|10
1647009360000|2022-03-11 14:36:00|46419.7|46399.7|46414.7|46394.7|46419.7|46399.7|46414.7|46394.7|2
1647009370000|2022-03-11 14:36:10|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|46412.2|46392.2|0
1647009380000|2022-03-11 14:36:20|46410.3|46390.3|46402.8|46382.8|46410.3|46390.3|46402.8|46382.8|2
1647009390000|2022-03-11 14:36:30|46404.7|46384.7|46404.7|46384.7|46406.7|46386.7|46402.8|46382.8|3
1647009400000|2022-03-11 14:36:40|46406.7|46386.7|46414.7|46394.7|46414.7|46394.7|46406.7|46386.7|0
1647009410000|2022-03-11 14:36:50|46417.2|46397.2|46427.8|46407.8|46429.7|46409.7|46417.2|46397.2|2
1647009420000|2022-03-11 14:37:00|46427.2|46407.2|46389.7|46369.7|46427.2|46407.2|46388.3|46368.3|8
1647009430000|2022-03-11 14:37:10|46391.7|46371.7|46358.3|46338.3|46392.2|46372.2|46358.3|46338.3|12
1647009440000|2022-03-11 14:37:20|46357.2|46337.2|46307.2|46287.2|46362.2|46342.2|46302.2|46282.2|59
1647009450000|2022-03-11 14:37:30|46311.7|46291.7|46315.3|46295.3|46315.3|46295.3|46305.3|46285.3|11
1647009460000|2022-03-11 14:37:40|46307.8|46287.8|46322.2|46302.2|46324.7|46304.7|46307.2|46287.2|3
1647009470000|2022-03-11 14:37:50|46324.7|46304.7|46337.2|46317.2|46337.2|46317.2|46322.8|46302.8|6
1647009480000|2022-03-11 14:38:00|46334.7|46314.7|46327.8|46307.8|46344.7|46324.7|46320.8|46300.8|17
1647009490000|2022-03-11 14:38:10|46329.7|46309.7|46332.8|46312.8|46335.3|46315.3|46327.8|46307.8|3
1647009500000|2022-03-11 14:38:20|46335.3|46315.3|46330.3|46310.3|46347.2|46327.2|46330.3|46310.3|4
1647009510000|2022-03-11 14:38:30|46327.8|46307.8|46315.3|46295.3|46327.8|46307.8|46313.3|46293.3|2
1647009520000|2022-03-11 14:38:40|46310.3|46290.3|46322.8|46302.8|46322.8|46302.8|46310.3|46290.3|5
1647009530000|2022-03-11 14:38:50|46323.3|46303.3|46327.2|46307.2|46332.2|46312.2|46323.3|46303.3|2
1647009540000|2022-03-11 14:39:00|46325.3|46305.3|46315.3|46295.3|46325.3|46305.3|46312.8|46292.8|5
1647009550000|2022-03-11 14:39:10|46312.8|46292.8|46315.3|46295.3|46317.8|46297.8|46303.3|46283.3|8
1647009560000|2022-03-11 14:39:20|46317.2|46297.2|46315.3|46295.3|46317.8|46297.8|46315.3|46295.3|4
1647009570000|2022-03-11 14:39:30|46313.3|46293.3|46307.2|46287.2|46314.7|46294.7|46302.8|46282.8|31
1647009580000|2022-03-11 14:39:40|46307.8|46287.8|46327.8|46307.8|46327.8|46307.8|46305.3|46285.3|5
1647009590000|2022-03-11 14:39:50|46325.3|46305.3|46330.8|46310.8|46335.8|46315.8|46322.8|46302.8|6
1647009600000|2022-03-11 14:40:00|46330.3|46310.3|46327.2|46307.2|46332.2|46312.2|46320.3|46300.3|9
1647009610000|2022-03-11 14:40:10|46325.8|46305.8|46322.2|46302.2|46327.8|46307.8|46322.2|46302.2|2
1647009620000|2022-03-11 14:40:20|46322.8|46302.8|46333.3|46313.3|46337.8|46317.8|46322.2|46302.2|7
1647009630000|2022-03-11 14:40:30|46330.3|46310.3|46329.7|46309.7|46330.3|46310.3|46327.8|46307.8|1
1647009640000|2022-03-11 14:40:40|46327.8|46307.8|46345.3|46325.3|46347.8|46327.8|46327.8|46307.8|5
1647009650000|2022-03-11 14:40:50|46343.3|46323.3|46345.3|46325.3|46345.3|46325.3|46343.3|46323.3|2
1647009660000|2022-03-11 14:41:00|46343.3|46323.3|46327.8|46307.8|46343.3|46323.3|46327.8|46307.8|9
1647009670000|2022-03-11 14:41:10|46325.8|46305.8|46320.8|46300.8|46325.8|46305.8|46320.8|46300.8|1
1647009680000|2022-03-11 14:41:20|46320.3|46300.3|46305.3|46285.3|46320.3|46300.3|46302.8|46282.8|11
1647009690000|2022-03-11 14:41:30|46303.3|46283.3|46302.8|46282.8|46305.3|46285.3|46302.8|46282.8|0
1647009700000|2022-03-11 14:41:40|46300.3|46280.3|46300.8|46280.8|46305.3|46285.3|46300.3|46280.3|3
1647009710000|2022-03-11 14:41:50|46304.7|46284.7|46300.8|46280.8|46305.8|46285.8|46300.8|46280.8|2
1647009720000|2022-03-11 14:42:00|46302.8|46282.8|46308.3|46288.3|46308.3|46288.3|46300.8|46280.8|6
1647009730000|2022-03-11 14:42:10|46305.8|46285.8|46320.8|46300.8|46320.8|46300.8|46305.8|46285.8|5
1647009740000|2022-03-11 14:42:20|46323.3|46303.3|46330.8|46310.8|46331.4|46311.4|46323.3|46303.3|3
1647009750000|2022-03-11 14:42:30|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|0
1647009760000|2022-03-11 14:42:40|46333.3|46313.3|46343.9|46323.9|46343.9|46323.9|46333.3|46313.3|2
1647009770000|2022-03-11 14:42:50|46345.8|46325.8|46343.9|46323.9|46346.4|46326.4|46343.9|46323.9|0
1647009780000|2022-03-11 14:43:00|46341.9|46321.9|46360|46340|46371.4|46351.4|46341.9|46321.9|18
1647009790000|2022-03-11 14:43:10|46358.9|46338.9|46358.9|46338.9|46362.8|46342.8|46358.3|46338.3|2
1647009800000|2022-03-11 14:43:20|46360.8|46340.8|46336.4|46316.4|46361.4|46341.4|46336.4|46316.4|5
1647009810000|2022-03-11 14:43:30|46338.3|46318.3|46341.4|46321.4|46341.4|46321.4|46336.4|46316.4|2
1647009820000|2022-03-11 14:43:40|46339.4|46319.4|46331.4|46311.4|46339.4|46319.4|46328.9|46308.9|9
1647009840000|2022-03-11 14:44:00|46336.4|46316.4|46345.8|46325.8|46345.8|46325.8|46336.4|46316.4|4
1647009850000|2022-03-11 14:44:10|46343.9|46323.9|46341.4|46321.4|46348.9|46328.9|46338.9|46318.9|10
1647009860000|2022-03-11 14:44:20|46341.9|46321.9|46341.4|46321.4|46344.4|46324.4|46341.4|46321.4|1
1647009870000|2022-03-11 14:44:30|46340.8|46320.8|46326.4|46306.4|46340.8|46320.8|46326.4|46306.4|2
1647009880000|2022-03-11 14:44:40|46323.9|46303.9|46326.4|46306.4|46326.4|46306.4|46323.9|46303.9|2
1647009890000|2022-03-11 14:44:50|46324.4|46304.4|46321.4|46301.4|46328.9|46308.9|46321.4|46301.4|3
1647009900000|2022-03-11 14:45:00|46320.8|46300.8|46321.4|46301.4|46326.4|46306.4|46316.4|46296.4|24
1647009910000|2022-03-11 14:45:10|46318.9|46298.9|46326.4|46306.4|46328.9|46308.9|46318.9|46298.9|9
1647009920000|2022-03-11 14:45:20|46328.9|46308.9|46318.9|46298.9|46328.9|46308.9|46318.9|46298.9|9
1647009930000|2022-03-11 14:45:30|46319.4|46299.4|46294.4|46274.4|46319.4|46299.4|46294.4|46274.4|29
1647009940000|2022-03-11 14:45:40|46292.5|46272.5|46268|46248|46292.5|46272.5|46268|46248|13
1647009950000|2022-03-11 14:45:50|46267.5|46247.5|46272.5|46252.5|46285|46265|46267.5|46247.5|22
1647009960000|2022-03-11 14:46:00|46270.5|46250.5|46257.5|46237.5|46272.5|46252.5|46257.5|46237.5|29
1647009970000|2022-03-11 14:46:10|46252.5|46232.5|46242.5|46222.5|46257.5|46237.5|46242.5|46222.5|33
1647009980000|2022-03-11 14:46:20|46240.5|46220.5|46237.5|46217.5|46242.5|46222.5|46235.5|46215.5|28
1647009990000|2022-03-11 14:46:30|46240|46220|46232.5|46212.5|46240|46220|46230|46210|24
1647010000000|2022-03-11 14:46:40|46234.4|46214.4|46240|46220|46240|46220|46232.5|46212.5|6
1647010010000|2022-03-11 14:46:50|46239.4|46219.4|46236.9|46216.9|46240|46220|46234.4|46214.4|29
1647010020000|2022-03-11 14:47:00|46246.9|46226.9|46250|46230|46251.9|46231.9|46246.9|46226.9|12
1647010030000|2022-03-11 14:47:10|46251.9|46231.9|46251.9|46231.9|46251.9|46231.9|46250|46230|7
1647010040000|2022-03-11 14:47:20|46253.9|46233.9|46249.4|46229.4|46253.9|46233.9|46246.9|46226.9|48
1647010050000|2022-03-11 14:47:30|46241.9|46221.9|46241.9|46221.9|46244.4|46224.4|46238|46218|8
1647010060000|2022-03-11 14:47:40|46240.5|46220.5|46242.5|46222.5|46243.9|46223.9|46235.5|46215.5|14
1647010070000|2022-03-11 14:47:50|46244.4|46224.4|46247.5|46227.5|46249.4|46229.4|46242.5|46222.5|3
1647010080000|2022-03-11 14:48:00|46249.4|46229.4|46251.9|46231.9|46251.9|46231.9|46249.4|46229.4|4
1647010090000|2022-03-11 14:48:10|46266.9|46246.9|46265|46245|46267.5|46247.5|46265|46245|7
1647010100000|2022-03-11 14:48:20|46266.9|46246.9|46276.9|46256.9|46279.4|46259.4|46266.9|46246.9|6
1647010110000|2022-03-11 14:48:30|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|3
1647010120000|2022-03-11 14:48:40|46281.4|46261.4|46282.5|46262.5|46289.4|46269.4|46281.4|46261.4|18
1647010130000|2022-03-11 14:48:50|46261.9|46241.9|46266.4|46246.4|46266.4|46246.4|46259.4|46239.4|12
1647010140000|2022-03-11 14:49:00|46268.3|46248.3|46268.9|46248.9|46268.9|46248.9|46263.9|46243.9|0
1647010150000|2022-03-11 14:49:10|46269.4|46249.4|46261.9|46241.9|46275.8|46255.8|46261.9|46241.9|13
1647010160000|2022-03-11 14:49:20|46263.9|46243.9|46271.9|46251.9|46273.9|46253.9|46263.9|46243.9|5
1647010170000|2022-03-11 14:49:30|46270|46250|46286.4|46266.4|46286.4|46266.4|46270|46250|5
1647010180000|2022-03-11 14:49:40|46282.5|46262.5|46281.9|46261.9|46282.5|46262.5|46281.9|46261.9|2
1647010190000|2022-03-11 14:49:50|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|46279.4|46259.4|3
1647010200000|2022-03-11 14:50:00|46277.5|46257.5|46272.5|46252.5|46277.5|46257.5|46266.9|46246.9|12
1647010210000|2022-03-11 14:50:10|46273|46253|46281.9|46261.9|46284.4|46264.4|46273|46253|2
1647010220000|2022-03-11 14:50:20|46284.4|46264.4|46285|46265|46285|46265|46284.4|46264.4|2
1647010230000|2022-03-11 14:50:30|46286.9|46266.9|46301.9|46281.9|46301.9|46281.9|46286.9|46266.9|4
1647010240000|2022-03-11 14:50:40|46300|46280|46304.4|46284.4|46304.4|46284.4|46295|46275|9
1647010250000|2022-03-11 14:50:50|46313.3|46293.3|46318.3|46298.3|46318.3|46298.3|46313.3|46293.3|11
1647010260000|2022-03-11 14:51:00|46320.3|46300.3|46332.5|46312.5|46332.5|46312.5|46320.3|46300.3|5
1647010270000|2022-03-11 14:51:10|46330.5|46310.5|46332.5|46312.5|46332.5|46312.5|46330.5|46310.5|4
1647010280000|2022-03-11 14:51:20|46330|46310|46327.5|46307.5|46330|46310|46327.5|46307.5|4
1647010290000|2022-03-11 14:51:30|46306.9|46286.9|46299.4|46279.4|46306.9|46286.9|46299.4|46279.4|3
1647010300000|2022-03-11 14:51:40|46300|46280|46284.4|46264.4|46308.9|46288.9|46284.4|46264.4|1
1647010310000|2022-03-11 14:51:50|46285|46265|46305|46285|46305|46285|46280|46260|14
1647010320000|2022-03-11 14:52:00|46306.9|46286.9|46315|46295|46315|46295|46297.5|46277.5|5
1647010330000|2022-03-11 14:52:10|46308.5|46288.5|46307.5|46287.5|46310|46290|46307.5|46287.5|3
1647010340000|2022-03-11 14:52:20|46305|46285|46300|46280|46305|46285|46290|46270|8
1647010350000|2022-03-11 14:52:30|46297.5|46277.5|46285|46265|46297.5|46277.5|46285|46265|5
1647010360000|2022-03-11 14:52:40|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46285|46265|4
1647010370000|2022-03-11 14:52:50|46286.9|46266.9|46289.4|46269.4|46289.4|46269.4|46286.9|46266.9|0
1647010380000|2022-03-11 14:53:00|46291.9|46271.9|46294.4|46274.4|46294.4|46274.4|46291.9|46271.9|4
1647010390000|2022-03-11 14:53:10|46290.5|46270.5|46288|46268|46290.5|46270.5|46288|46268|3
1647010400000|2022-03-11 14:53:20|46286|46266|46283.5|46263.5|46286|46266|46283.5|46263.5|1
1647010420000|2022-03-11 14:53:40|46286|46266|46287.5|46267.5|46288|46268|46286|46266|7
1647010430000|2022-03-11 14:53:50|46289.4|46269.4|46294.4|46274.4|46294.4|46274.4|46289.4|46269.4|2
1647010440000|2022-03-11 14:54:00|46291.9|46271.9|46313.9|46293.9|46313.9|46293.9|46291.9|46271.9|3
1647010450000|2022-03-11 14:54:10|46315.8|46295.8|46306.9|46286.9|46318.3|46298.3|46306.9|46286.9|3
1647010460000|2022-03-11 14:54:20|46307.5|46287.5|46313.9|46293.9|46313.9|46293.9|46306.9|46286.9|2
1647010470000|2022-03-11 14:54:30|46311.9|46291.9|46311.9|46291.9|46311.9|46291.9|46309.4|46289.4|4
1647010480000|2022-03-11 14:54:40|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|0
1647010490000|2022-03-11 14:54:50|46316.4|46296.4|46314.4|46294.4|46316.4|46296.4|46312.5|46292.5|5
1647010500000|2022-03-11 14:55:00|46316.9|46296.9|46315.8|46295.8|46316.9|46296.9|46314.4|46294.4|7
1647010510000|2022-03-11 14:55:10|46313.9|46293.9|46311.9|46291.9|46316.9|46296.9|46311.9|46291.9|1
1647010520000|2022-03-11 14:55:20|46311.4|46291.4|46309.4|46289.4|46311.9|46291.9|46309.4|46289.4|0
1647010530000|2022-03-11 14:55:30|46311.9|46291.9|46316.9|46296.9|46316.9|46296.9|46311.9|46291.9|10
1647010540000|2022-03-11 14:55:40|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|46314.4|46294.4|2
1647010550000|2022-03-11 14:55:50|46312.5|46292.5|46306.9|46286.9|46312.5|46292.5|46306.9|46286.9|3
1647010560000|2022-03-11 14:56:00|46306.4|46286.4|46306.9|46286.9|46306.9|46286.9|46305|46285|8
1647010570000|2022-03-11 14:56:10|46308.9|46288.9|46307.5|46287.5|46309.4|46289.4|46306.9|46286.9|1
1647010580000|2022-03-11 14:56:20|46308|46288|46307.4|46287.4|46308|46288|46307.4|46287.4|0
1647010590000|2022-03-11 14:56:30|46308|46288|46305.5|46285.5|46308|46288|46305.5|46285.5|4
1647010600000|2022-03-11 14:56:40|||||||||1
1647010610000|2022-03-11 14:56:50|46307.4|46287.4|46305.5|46285.5|46307.4|46287.4|46305.5|46285.5|1
1647010620000|2022-03-11 14:57:00|46307.4|46287.4|46316.9|46296.9|46318.9|46298.9|46307.4|46287.4|4
1647010630000|2022-03-11 14:57:10|46308|46288|46304.9|46284.9|46308|46288|46303|46283|8
1647010640000|2022-03-11 14:57:20|46303|46283|46305.5|46285.5|46305.5|46285.5|46303|46283|2
1647010650000|2022-03-11 14:57:30|46308|46288|46308|46288|46310.5|46290.5|46308|46288|0
1647010660000|2022-03-11 14:57:40|46309.9|46289.9|46307.4|46287.4|46309.9|46289.9|46307.4|46287.4|1
1647010670000|2022-03-11 14:57:50|46308|46288|46312.4|46292.4|46312.4|46292.4|46307.4|46287.4|3
1647010680000|2022-03-11 14:58:00|46309.9|46289.9|46312.4|46292.4|46312.4|46292.4|46307.4|46287.4|2
1647010690000|2022-03-11 14:58:10|46314.4|46294.4|46321.4|46301.4|46321.4|46301.4|46314.4|46294.4|3
1647010700000|2022-03-11 14:58:20|46334.9|46314.9|46337.4|46317.4|46339.4|46319.4|46331.9|46311.9|16
1647010710000|2022-03-11 14:58:30|46339.4|46319.4|46320.5|46300.5|46339.4|46319.4|46320.5|46300.5|5
1647010720000|2022-03-11 14:58:40|46321.9|46301.9|46322.4|46302.4|46322.4|46302.4|46319.9|46299.9|3
1647010730000|2022-03-11 14:58:50|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|46324.9|46304.9|2
1647010740000|2022-03-11 14:59:00|46323|46303|46339.4|46319.4|46339.4|46319.4|46323|46303|3
1647010750000|2022-03-11 14:59:10|46341.4|46321.4|46352.4|46332.4|46352.4|46332.4|46337.4|46317.4|11
1647010760000|2022-03-11 14:59:20|46350.5|46330.5|46349.9|46329.9|46350.5|46330.5|46349.9|46329.9|1
1647010770000|2022-03-11 14:59:30|46349.4|46329.4|46357.4|46337.4|46359.9|46339.9|46349.4|46329.4|13
1647010780000|2022-03-11 14:59:40|46359.9|46339.9|46356.9|46336.9|46359.9|46339.9|46356.9|46336.9|3
1647010790000|2022-03-11 14:59:50|46354.9|46334.9|46359.4|46339.4|46359.4|46339.4|46351.9|46331.9|9
1647010800000|2022-03-11 15:00:00|46359.9|46339.9|46357.4|46337.4|46359.9|46339.9|46352.4|46332.4|10
1647010810000|2022-03-11 15:00:10|46355.5|46335.5|46353|46333|46355.5|46335.5|46350.5|46330.5|4
1647010820000|2022-03-11 15:00:20|46355.5|46335.5|46357.4|46337.4|46358.9|46338.9|46351.9|46331.9|12
1647010830000|2022-03-11 15:00:30|46356.9|46336.9|46352.4|46332.4|46359.9|46339.9|46352.4|46332.4|4
1647010840000|2022-03-11 15:00:40|46354.9|46334.9|46339.9|46319.9|46354.9|46334.9|46339.9|46319.9|9
1647010850000|2022-03-11 15:00:50|46341.9|46321.9|46330.5|46310.5|46344.9|46324.9|46330.5|46310.5|4
1647010860000|2022-03-11 15:01:00|46329.9|46309.9|46319.9|46299.9|46329.9|46309.9|46318|46298|10
1647010870000|2022-03-11 15:01:10|46321.9|46301.9|46308|46288|46324.9|46304.9|46308|46288|13
1647010880000|2022-03-11 15:01:20|46309.9|46289.9|46286.9|46266.9|46314.9|46294.9|46284.4|46264.4|31
1647010890000|2022-03-11 15:01:30|46284.9|46264.9|46284.9|46264.9|46284.9|46264.9|46258|46238|21
1647010900000|2022-03-11 15:01:40|46283|46263|46282.4|46262.4|46284.9|46264.9|46282.4|46262.4|2
1647010910000|2022-03-11 15:01:50|46284.4|46264.4|46283|46263|46284.9|46264.9|46282.4|46262.4|3
1647010920000|2022-03-11 15:02:00|46282.4|46262.4|46309.9|46289.9|46309.9|46289.9|46282.4|46262.4|23
1647010930000|2022-03-11 15:02:10|46311.9|46291.9|46326.9|46306.9|46326.9|46306.9|46311.9|46291.9|8
1647010940000|2022-03-11 15:02:20|46327.4|46307.4|46324.9|46304.9|46329.4|46309.4|46324.9|46304.9|3
1647010950000|2022-03-11 15:02:30|||||||||2
1647010960000|2022-03-11 15:02:40|46325.5|46305.5|46337.4|46317.4|46337.4|46317.4|46325.5|46305.5|8
1647010970000|2022-03-11 15:02:50|46344.9|46324.9|46344.9|46324.9|46344.9|46324.9|46344.9|46324.9|2
1647010980000|2022-03-11 15:03:00|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|4
1647010990000|2022-03-11 15:03:10|46329.4|46309.4|46327.4|46307.4|46329.4|46309.4|46327.4|46307.4|1
1647011000000|2022-03-11 15:03:20|46325.5|46305.5|46344.9|46324.9|46347.4|46327.4|46324.9|46304.9|2
1647011010000|2022-03-11 15:03:30|46346.9|46326.9|46349.9|46329.9|46349.9|46329.9|46344.9|46324.9|0
1647011020000|2022-03-11 15:03:40|46359.4|46339.4|46366.9|46346.9|46367.4|46347.4|46359.4|46339.4|12
1647011030000|2022-03-11 15:03:50|46367.4|46347.4|46367.4|46347.4|46367.4|46347.4|46364.9|46344.9|5
1647011040000|2022-03-11 15:04:00|||||||||4
1647011050000|2022-03-11 15:04:10|46369.9|46349.9|46365.5|46345.5|46369.9|46349.9|46364.9|46344.9|4
1647011060000|2022-03-11 15:04:20|46367.4|46347.4|46344.9|46324.9|46369.9|46349.9|46344.9|46324.9|4
1647011070000|2022-03-11 15:04:30|46342.4|46322.4|46355.5|46335.5|46359.9|46339.9|46342.4|46322.4|3
1647011080000|2022-03-11 15:04:40|46354.9|46334.9|46350.5|46330.5|46357.4|46337.4|46350.5|46330.5|1
1647011090000|2022-03-11 15:04:50|46348|46328|46349.9|46329.9|46349.9|46329.9|46347.4|46327.4|0
1647011100000|2022-03-11 15:05:00|46351.9|46331.9|46349.9|46329.9|46359.9|46339.9|46349.9|46329.9|4
1647011110000|2022-03-11 15:05:10|46349.4|46329.4|46369.9|46349.9|46369.9|46349.9|46349.4|46329.4|5
1647011120000|2022-03-11 15:05:20|46370.5|46350.5|46401.9|46381.9|46411.9|46391.9|46370.5|46350.5|24
1647011130000|2022-03-11 15:05:30|46406.4|46386.4|46411.9|46391.9|46411.9|46391.9|46403.9|46383.9|10
1647011140000|2022-03-11 15:05:40|46409.4|46389.4|46406.9|46386.9|46409.4|46389.4|46406.9|46386.9|12
1647011150000|2022-03-11 15:05:50|46409.4|46389.4|46406.4|46386.4|46421.9|46401.9|46406.4|46386.4|11
1647011160000|2022-03-11 15:06:00|46407.4|46387.4|46411.9|46391.9|46414.4|46394.4|46406.9|46386.9|6
1647011170000|2022-03-11 15:06:10|46412.4|46392.4|46419.4|46399.4|46419.4|46399.4|46411.9|46391.9|2
1647011180000|2022-03-11 15:06:20|46417.4|46397.4|46416.9|46396.9|46419.4|46399.4|46414.4|46394.4|3
1647011190000|2022-03-11 15:06:30|46419.4|46399.4|46414.4|46394.4|46419.4|46399.4|46414.4|46394.4|4
1647011200000|2022-03-11 15:06:40|46414.9|46394.9|46379.9|46359.9|46414.9|46394.9|46377.4|46357.4|11
1647011210000|2022-03-11 15:06:50|46377.4|46357.4|46386.9|46366.9|46392.8|46372.8|46377.4|46357.4|6
1647011220000|2022-03-11 15:07:00|46384.4|46364.4|46401.9|46381.9|46401.9|46381.9|46381.9|46361.9|5
1647011230000|2022-03-11 15:07:10|46403.9|46383.9|46418.9|46398.9|46418.9|46398.9|46403.9|46383.9|5
1647011240000|2022-03-11 15:07:20|46416.4|46396.4|46411.9|46391.9|46416.4|46396.4|46411.9|46391.9|7
1647011250000|2022-03-11 15:07:30|46413.8|46393.8|46411.3|46391.3|46418.8|46398.8|46409.9|46389.9|3
1647011260000|2022-03-11 15:07:40|46411.9|46391.9|46416.3|46396.3|46418.3|46398.3|46411.9|46391.9|1
1647011270000|2022-03-11 15:07:50|46414.4|46394.4|46414.4|46394.4|46414.4|46394.4|46413.8|46393.8|0
1647011280000|2022-03-11 15:08:00|46416.3|46396.3|46420.8|46400.8|46420.8|46400.8|46416.3|46396.3|1
1647011290000|2022-03-11 15:08:10|46418.8|46398.8|46421.3|46401.3|46421.3|46401.3|46418.8|46398.8|1
1647011300000|2022-03-11 15:08:20|46419.4|46399.4|46434.4|46414.4|46436.9|46416.9|46416.9|46396.9|9
1647011310000|2022-03-11 15:08:30|46432.4|46412.4|46431.9|46411.9|46432.4|46412.4|46426.9|46406.9|6
1647011320000|2022-03-11 15:08:40|46433.8|46413.8|46443.8|46423.8|46448.8|46428.8|46433.8|46413.8|19
1647011330000|2022-03-11 15:08:50|46431.3|46411.3|46420.8|46400.8|46431.3|46411.3|46420.8|46400.8|6
1647011340000|2022-03-11 15:09:00|46418.8|46398.8|46396.3|46376.3|46418.8|46398.8|46396.3|46376.3|9
1647011350000|2022-03-11 15:09:10|46400.3|46380.3|46421.3|46401.3|46423.8|46403.8|46400.3|46380.3|1
1647011360000|2022-03-11 15:09:20|46423.8|46403.8|46426.3|46406.3|46426.3|46406.3|46421.3|46401.3|1
1647011370000|2022-03-11 15:09:30|46423.8|46403.8|46413.3|46393.3|46423.8|46403.8|46404.4|46384.4|15
1647011380000|2022-03-11 15:09:40|46413.8|46393.8|46416.3|46396.3|46421.3|46401.3|46413.8|46393.8|7
1647011390000|2022-03-11 15:09:50|46421.3|46401.3|46423.3|46403.3|46423.3|46403.3|46418.8|46398.8|4
1647011400000|2022-03-11 15:10:00|46423.8|46403.8|46413.8|46393.8|46431.3|46411.3|46413.8|46393.8|11
1647011410000|2022-03-11 15:10:10|46411.3|46391.3|46423.8|46403.8|46423.8|46403.8|46408.8|46388.8|3
1647011420000|2022-03-11 15:10:20|46425.8|46405.8|46425.8|46405.8|46425.8|46405.8|46423.3|46403.3|0
1647011430000|2022-03-11 15:10:30|46423.8|46403.8|46428.8|46408.8|46428.8|46408.8|46423.8|46403.8|2
1647011440000|2022-03-11 15:10:40|46430.8|46410.8|46471.3|46451.3|46481.3|46461.3|46430.8|46410.8|22
1647011450000|2022-03-11 15:10:50|46473.3|46453.3|46482.8|46462.8|46486.3|46466.3|46473.3|46453.3|27
1647011460000|2022-03-11 15:11:00|46484.7|46464.7|46485.8|46465.8|46485.8|46465.8|46480.3|46460.3|17
1647011470000|2022-03-11 15:11:10|46485.3|46465.3|46462.2|46442.2|46485.3|46465.3|46462.2|46442.2|5
1647011480000|2022-03-11 15:11:20|46460.3|46440.3|46477.2|46457.2|46477.2|46457.2|46460.3|46440.3|7
1647011490000|2022-03-11 15:11:30|46475.3|46455.3|46489.7|46469.7|46489.7|46469.7|46475.3|46455.3|1
1647011500000|2022-03-11 15:11:40|||||||||3
1647011510000|2022-03-11 15:11:50|46487.8|46467.8|46489.7|46469.7|46489.7|46469.7|46487.8|46467.8|2
1647011520000|2022-03-11 15:12:00|46487.8|46467.8|46471.3|46451.3|46487.8|46467.8|46464.4|46444.4|8
1647011530000|2022-03-11 15:12:10|46470.8|46450.8|46466.3|46446.3|46471.3|46451.3|46466.3|46446.3|3
1647011540000|2022-03-11 15:12:20|46470.8|46450.8|46480.8|46460.8|46480.8|46460.8|46470.8|46450.8|6
1647011550000|2022-03-11 15:12:30|46482.8|46462.8|46485.8|46465.8|46485.8|46465.8|46482.8|46462.8|2
1647011560000|2022-03-11 15:12:40|46483.8|46463.8|46475.8|46455.8|46485.8|46465.8|46475.8|46455.8|5
1647011570000|2022-03-11 15:12:50|46473.3|46453.3|46473.3|46453.3|46475.3|46455.3|46473.3|46453.3|1
1647011580000|2022-03-11 15:13:00|46475.3|46455.3|46473.3|46453.3|46477.8|46457.8|46470.8|46450.8|4
1647011590000|2022-03-11 15:13:10|46475.3|46455.3|46475.8|46455.8|46485.8|46465.8|46475.3|46455.3|0
1647011600000|2022-03-11 15:13:20|46475.3|46455.3|46468.3|46448.3|46475.3|46455.3|46465.8|46445.8|0
1647011610000|2022-03-11 15:13:30|46465.8|46445.8|46475.8|46455.8|46475.8|46455.8|46465.8|46445.8|10
1647011620000|2022-03-11 15:13:40|46473.3|46453.3|46460.8|46440.8|46473.3|46453.3|46460.8|46440.8|4
1647011630000|2022-03-11 15:13:50|46463.3|46443.3|46461.3|46441.3|46465.8|46445.8|46455.8|46435.8|18
1647011640000|2022-03-11 15:14:00|46461.9|46441.9|46463.3|46443.3|46467.8|46447.8|46461.9|46441.9|5
1647011650000|2022-03-11 15:14:10|46461.3|46441.3|46463.3|46443.3|46463.3|46443.3|46461.3|46441.3|1
1647011670000|2022-03-11 15:14:30|46460.8|46440.8|46453.3|46433.3|46460.8|46440.8|46453.3|46433.3|2
1647011680000|2022-03-11 15:14:40|46455.8|46435.8|46455.8|46435.8|46460.3|46440.3|46455.8|46435.8|1
1647011690000|2022-03-11 15:14:50|46457.8|46437.8|46463.3|46443.3|46465.3|46445.3|46457.8|46437.8|3
1647011700000|2022-03-11 15:15:00|46465.8|46445.8|46460.8|46440.8|46465.8|46445.8|46455.8|46435.8|5
1647011710000|2022-03-11 15:15:10|46470.8|46450.8|46473.3|46453.3|46475.8|46455.8|46470.8|46450.8|5
1647011720000|2022-03-11 15:15:20|46471.3|46451.3|46470.8|46450.8|46473.3|46453.3|46470.8|46450.8|2
1647011730000|2022-03-11 15:15:30|46473.3|46453.3|46475.8|46455.8|46477.8|46457.8|46473.3|46453.3|5
1647011740000|2022-03-11 15:15:40|46473.8|46453.8|46468.3|46448.3|46475.3|46455.3|46466.3|46446.3|6
1647011750000|2022-03-11 15:15:50|46466.3|46446.3|46473.3|46453.3|46473.3|46453.3|46466.3|46446.3|2
1647011760000|2022-03-11 15:16:00|46468.3|46448.3|46467.8|46447.8|46470.8|46450.8|46465.8|46445.8|2
1647011770000|2022-03-11 15:16:10|46468.3|46448.3|46465.8|46445.8|46468.3|46448.3|46465.8|46445.8|1
1647011790000|2022-03-11 15:16:30|46467.8|46447.8|46465.8|46445.8|46467.8|46447.8|46465.8|46445.8|2
1647011800000|2022-03-11 15:16:40|46460.8|46440.8|46453.3|46433.3|46460.8|46440.8|46451.3|46431.3|6
1647011810000|2022-03-11 15:16:50|46453.8|46433.8|46455.2|46435.2|46455.2|46435.2|46450.8|46430.8|2
1647011820000|2022-03-11 15:17:00|46452.7|46432.7|46452.7|46432.7|46454.7|46434.7|46452.7|46432.7|4
1647011830000|2022-03-11 15:17:10|46454.7|46434.7|46453.3|46433.3|46454.7|46434.7|46452.7|46432.7|0
1647011840000|2022-03-11 15:17:20|46452.7|46432.7|46453.3|46433.3|46455.2|46435.2|46452.7|46432.7|0
1647011850000|2022-03-11 15:17:30|46455.2|46435.2|46428.3|46408.3|46455.2|46435.2|46428.3|46408.3|10
1647011860000|2022-03-11 15:17:40|46426.3|46406.3|46425.8|46405.8|46436.3|46416.3|46424.4|46404.4|3
1647011870000|2022-03-11 15:17:50|46423.8|46403.8|46414.4|46394.4|46426.3|46406.3|46414.4|46394.4|5
1647011880000|2022-03-11 15:18:00|46415.8|46395.8|46413.3|46393.3|46415.8|46395.8|46406.3|46386.3|7
1647011890000|2022-03-11 15:18:10|46415.8|46395.8|46410.8|46390.8|46418.3|46398.3|46410.8|46390.8|2
1647011900000|2022-03-11 15:18:20|46408.3|46388.3|46410.8|46390.8|46410.8|46390.8|46408.3|46388.3|0
1647011910000|2022-03-11 15:18:30|46408.3|46388.3|46410.2|46390.2|46410.2|46390.2|46403.3|46383.3|5
1647011920000|2022-03-11 15:18:40|46408.8|46388.8|46415.8|46395.8|46415.8|46395.8|46408.8|46388.8|6
1647011930000|2022-03-11 15:18:50|46417.7|46397.7|46423.3|46403.3|46423.3|46403.3|46417.7|46397.7|2
1647011940000|2022-03-11 15:19:00|46425.8|46405.8|46440.8|46420.8|46440.8|46420.8|46423.3|46403.3|4
1647011950000|2022-03-11 15:19:10|46435.8|46415.8|46448.3|46428.3|46448.3|46428.3|46435.8|46415.8|2
1647011960000|2022-03-11 15:19:20|46447.7|46427.7|46448.3|46428.3|46448.8|46428.8|46447.7|46427.7|2
1647011970000|2022-03-11 15:19:30|46450.8|46430.8|46452.2|46432.2|46452.2|46432.2|46442.7|46422.7|4
1647011980000|2022-03-11 15:19:40|46450.2|46430.2|46447.7|46427.7|46450.8|46430.8|46445.8|46425.8|0
1647011990000|2022-03-11 15:19:50|46450.2|46430.2|46443.3|46423.3|46450.2|46430.2|46440.8|46420.8|0
1647012000000|2022-03-11 15:20:00|46440.8|46420.8|46440.8|46420.8|46440.8|46420.8|46433.3|46413.3|1
1647012010000|2022-03-11 15:20:10|46443.3|46423.3|46450.8|46430.8|46450.8|46430.8|46443.3|46423.3|1
1647012020000|2022-03-11 15:20:20|46455.2|46435.2|46450.8|46430.8|46457.7|46437.7|46450.8|46430.8|2
1647012030000|2022-03-11 15:20:30|46454.7|46434.7|46453.3|46433.3|46455.2|46435.2|46452.7|46432.7|0
1647012040000|2022-03-11 15:20:40|46455.2|46435.2|46440.8|46420.8|46455.2|46435.2|46440.8|46420.8|2
1647012050000|2022-03-11 15:20:50|46443.3|46423.3|46440.8|46420.8|46443.3|46423.3|46438.3|46418.3|1
1647012060000|2022-03-11 15:21:00|46438.3|46418.3|46442.7|46422.7|46442.7|46422.7|46438.3|46418.3|2
1647012070000|2022-03-11 15:21:10|46447.2|46427.2|46430.8|46410.8|46448.3|46428.3|46428.3|46408.3|6
1647012080000|2022-03-11 15:21:20|46433.3|46413.3|46435.8|46415.8|46435.8|46415.8|46433.3|46413.3|0
1647012100000|2022-03-11 15:21:40|||||||||1
1647012110000|2022-03-11 15:21:50|46444.7|46424.7|46445.2|46425.2|46445.2|46425.2|46444.7|46424.7|7
1647012120000|2022-03-11 15:22:00|46443.3|46423.3|46445.8|46425.8|46445.8|46425.8|46443.3|46423.3|8
1647012130000|2022-03-11 15:22:10|46443.8|46423.8|46443.3|46423.3|46445.8|46425.8|46443.3|46423.3|4
1647012140000|2022-03-11 15:22:20|46445.8|46425.8|46443.3|46423.3|46445.8|46425.8|46440.8|46420.8|7
1647012150000|2022-03-11 15:22:30|||||||||1
1647012160000|2022-03-11 15:22:40|46438.3|46418.3|46437.7|46417.7|46438.3|46418.3|46435.8|46415.8|1
1647012170000|2022-03-11 15:22:50|46436.3|46416.3|46440.8|46420.8|46440.8|46420.8|46435.8|46415.8|0
1647012180000|2022-03-11 15:23:00|46438.3|46418.3|46445.8|46425.8|46447.2|46427.2|46435.8|46415.8|7
1647012190000|2022-03-11 15:23:10|46447.2|46427.2|46447.7|46427.7|46447.7|46427.7|46445.2|46425.2|1
1647012200000|2022-03-11 15:23:20|46445.8|46425.8|46445.2|46425.2|46447.7|46427.7|46445.2|46425.2|0
1647012210000|2022-03-11 15:23:30|46447.7|46427.7|46447.7|46427.7|46447.7|46427.7|46445.2|46425.2|1
1647012230000|2022-03-11 15:23:50|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|46449.7|46429.7|3
1647012240000|2022-03-11 15:24:00|46447.7|46427.7|46448.3|46428.3|46448.3|46428.3|46447.7|46427.7|4
1647012250000|2022-03-11 15:24:10|46450.2|46430.2|46438.3|46418.3|46450.2|46430.2|46435.8|46415.8|6
1647012260000|2022-03-11 15:24:20|46435.8|46415.8|46440.8|46420.8|46440.8|46420.8|46435.8|46415.8|2
1647012270000|2022-03-11 15:24:30|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|46443.3|46423.3|1
1647012280000|2022-03-11 15:24:40|46449.7|46429.7|46452.2|46432.2|46452.2|46432.2|46447.7|46427.7|1
1647012290000|2022-03-11 15:24:50|46454.2|46434.2|46452.7|46432.7|46454.7|46434.7|46452.7|46432.7|1
1647012300000|2022-03-11 15:25:00|||||||||1
1647012310000|2022-03-11 15:25:10|46454.7|46434.7|46452.7|46432.7|46454.7|46434.7|46452.7|46432.7|2
1647012320000|2022-03-11 15:25:20|46448.8|46428.8|46450.2|46430.2|46450.2|46430.2|46448.3|46428.3|1
1647012330000|2022-03-11 15:25:30|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|46448.3|46428.3|4
1647012340000|2022-03-11 15:25:40|46458.6|46438.6|46487.2|46467.2|46487.2|46467.2|46458.6|46438.6|13
1647012350000|2022-03-11 15:25:50|||||||||3
1647012360000|2022-03-11 15:26:00|46489.7|46469.7|46507.2|46487.2|46507.2|46487.2|46489.7|46469.7|17
1647012370000|2022-03-11 15:26:10|46507.7|46487.7|46507.7|46487.7|46509.7|46489.7|46507.2|46487.2|10
1647012380000|2022-03-11 15:26:20|46514.1|46494.1|46514.1|46494.1|46514.1|46494.1|46512.2|46492.2|10
1647012390000|2022-03-11 15:26:30|46514.7|46494.7|46514.7|46494.7|46517.2|46497.2|46514.7|46494.7|2
1647012400000|2022-03-11 15:26:40|46516.6|46496.6|46507.7|46487.7|46519.7|46499.7|46507.7|46487.7|4
1647012410000|2022-03-11 15:26:50|46509.7|46489.7|46489.7|46469.7|46509.7|46489.7|46489.7|46469.7|8
1647012420000|2022-03-11 15:27:00|46487.7|46467.7|46480.2|46460.2|46487.7|46467.7|46477.2|46457.2|1
1647012430000|2022-03-11 15:27:10|46479.7|46459.7|46487.2|46467.2|46487.2|46467.2|46479.7|46459.7|1
1647012440000|2022-03-11 15:27:20|46484.7|46464.7|46486.6|46466.6|46486.6|46466.6|46484.7|46464.7|2
1647012460000|2022-03-11 15:27:40|46484.7|46464.7|46472.2|46452.2|46484.7|46464.7|46472.2|46452.2|5
1647012470000|2022-03-11 15:27:50|46470.2|46450.2|46462.2|46442.2|46472.2|46452.2|46452.2|46432.2|5
1647012480000|2022-03-11 15:28:00|46461.6|46441.6|46447.2|46427.2|46462.2|46442.2|46447.2|46427.2|4
1647012490000|2022-03-11 15:28:10|46449.1|46429.1|46444.7|46424.7|46449.7|46429.7|46442.2|46422.2|1
1647012500000|2022-03-11 15:28:20|46446.6|46426.6|46437.2|46417.2|46447.2|46427.2|46437.2|46417.2|2
1647012510000|2022-03-11 15:28:30|46434.7|46414.7|46434.7|46414.7|46439.7|46419.7|46432.2|46412.2|2
1647012520000|2022-03-11 15:28:40|46437.2|46417.2|46414.1|46394.1|46439.7|46419.7|46414.1|46394.1|9
1647012530000|2022-03-11 15:28:50|46416.1|46396.1|46424.1|46404.1|46426.1|46406.1|46416.1|46396.1|8
1647012540000|2022-03-11 15:29:00|46421.6|46401.6|46419.7|46399.7|46424.1|46404.1|46419.7|46399.7|6
1647012550000|2022-03-11 15:29:10|46422.2|46402.2|46434.1|46414.1|46434.1|46414.1|46422.2|46402.2|10
1647012560000|2022-03-11 15:29:20|46432.2|46412.2|46427.7|46407.7|46432.2|46412.2|46427.7|46407.7|1
1647012570000|2022-03-11 15:29:30|46429.7|46409.7|46428.3|46408.3|46430.2|46410.2|46427.7|46407.7|1
1647012580000|2022-03-11 15:29:40|46427.7|46407.7|46427.7|46407.7|46430.2|46410.2|46427.7|46407.7|0
1647012590000|2022-03-11 15:29:50|46430.2|46410.2|46417.7|46397.7|46430.2|46410.2|46417.7|46397.7|3
1647012600000|2022-03-11 15:30:00|46410.2|46390.2|46423.3|46403.3|46425.2|46405.2|46407.7|46387.7|4
1647012610000|2022-03-11 15:30:10|46424.7|46404.7|46424.7|46404.7|46427.7|46407.7|46422.2|46402.2|6
1647012620000|2022-03-11 15:30:20|46427.2|46407.2|46437.7|46417.7|46437.7|46417.7|46427.2|46407.2|1
1647012630000|2022-03-11 15:30:30|46439.7|46419.7|46464.7|46444.7|46464.7|46444.7|46439.7|46419.7|1
1647012640000|2022-03-11 15:30:40|46469.7|46449.7|46482.7|46462.7|46485.2|46465.2|46469.7|46449.7|20
1647012650000|2022-03-11 15:30:50|46480.8|46460.8|46477.7|46457.7|46480.8|46460.8|46477.7|46457.7|3
1647012660000|2022-03-11 15:31:00|46479.7|46459.7|46489.1|46469.1|46489.1|46469.1|46479.7|46459.7|4
1647012670000|2022-03-11 15:31:10|46491.1|46471.1|46491.6|46471.6|46491.6|46471.6|46489.1|46469.1|1
1647012680000|2022-03-11 15:31:20|46489.7|46469.7|46494.7|46474.7|46494.7|46474.7|46489.1|46469.1|4
1647012690000|2022-03-11 15:31:30|46513.6|46493.6|46501.6|46481.6|46513.6|46493.6|46499.7|46479.7|17
1647012700000|2022-03-11 15:31:40|46502.2|46482.2|46499.7|46479.7|46502.2|46482.2|46499.7|46479.7|5
1647012710000|2022-03-11 15:31:50|46502.2|46482.2|46499.7|46479.7|46502.2|46482.2|46499.7|46479.7|1
1647012720000|2022-03-11 15:32:00|46497.7|46477.7|46499.7|46479.7|46501.6|46481.6|46497.2|46477.2|6
1647012730000|2022-03-11 15:32:10|46501.6|46481.6|46521.6|46501.6|46521.6|46501.6|46501.6|46481.6|11
1647012740000|2022-03-11 15:32:20|46523.6|46503.6|46526.6|46506.6|46537.2|46517.2|46523.6|46503.6|8
1647012750000|2022-03-11 15:32:30|46524.1|46504.1|46516.6|46496.6|46524.1|46504.1|46516.6|46496.6|5
1647012760000|2022-03-11 15:32:40|46518.6|46498.6|46528.6|46508.6|46528.6|46508.6|46518.6|46498.6|6
1647012770000|2022-03-11 15:32:50|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|46524.1|46504.1|3
1647012780000|2022-03-11 15:33:00|46524.7|46504.7|46519.1|46499.1|46528.6|46508.6|46519.1|46499.1|2
1647012790000|2022-03-11 15:33:10|46521.6|46501.6|46514.1|46494.1|46521.6|46501.6|46514.1|46494.1|4
1647012800000|2022-03-11 15:33:20|||||||||3
1647012810000|2022-03-11 15:33:30|46509.7|46489.7|46509.7|46489.7|46509.7|46489.7|46507.2|46487.2|5
1647012820000|2022-03-11 15:33:40|46507.7|46487.7|46507.2|46487.2|46509.7|46489.7|46507.2|46487.2|0
1647012830000|2022-03-11 15:33:50|46509.7|46489.7|46504.1|46484.1|46509.7|46489.7|46504.1|46484.1|0
1647012840000|2022-03-11 15:34:00|46502.2|46482.2|46504.1|46484.1|46504.1|46484.1|46499.7|46479.7|3
1647012850000|2022-03-11 15:34:10|46506.1|46486.1|46504.1|46484.1|46506.1|46486.1|46504.1|46484.1|2
1647012860000|2022-03-11 15:34:20|46506.1|46486.1|46504.1|46484.1|46506.6|46486.6|46504.1|46484.1|1
1647012870000|2022-03-11 15:34:30|46503.6|46483.6|46504.1|46484.1|46504.1|46484.1|46503.6|46483.6|0
1647012880000|2022-03-11 15:34:40|46506.6|46486.6|46514.1|46494.1|46516.6|46496.6|46506.6|46486.6|3
1647012890000|2022-03-11 15:34:50|46516.1|46496.1|46512.2|46492.2|46516.6|46496.6|46512.2|46492.2|2
1647012900000|2022-03-11 15:35:00|46511.6|46491.6|46506.6|46486.6|46511.6|46491.6|46504.1|46484.1|2
1647012910000|2022-03-11 15:35:10|46507.2|46487.2|46501.6|46481.6|46507.2|46487.2|46499.1|46479.1|11
1647012920000|2022-03-11 15:35:20|46499.7|46479.7|46496.6|46476.6|46501.6|46481.6|46496.6|46476.6|7
1647012930000|2022-03-11 15:35:30|46494.1|46474.1|46501.1|46481.1|46501.1|46481.1|46489.7|46469.7|8
1647012940000|2022-03-11 15:35:40|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|46503.6|46483.6|0
1647012950000|2022-03-11 15:35:50|||||||||1
1647012960000|2022-03-11 15:36:00|||||||||1
1647012980000|2022-03-11 15:36:20|46504.1|46484.1|46504.1|46484.1|46506.1|46486.1|46504.1|46484.1|3
1647012990000|2022-03-11 15:36:30|46506.1|46486.1|46522.2|46502.2|46524.7|46504.7|46506.1|46486.1|15
1647013000000|2022-03-11 15:36:40|46524.7|46504.7|46525.2|46505.2|46525.2|46505.2|46524.7|46504.7|2
1647013010000|2022-03-11 15:36:50|46527.2|46507.2|46536.6|46516.6|46536.6|46516.6|46527.2|46507.2|3
1647013020000|2022-03-11 15:37:00|46537.2|46517.2|46549.1|46529.1|46556.1|46536.1|46537.2|46517.2|22
1647013030000|2022-03-11 15:37:10|46547.2|46527.2|46544.1|46524.1|46547.2|46527.2|46544.1|46524.1|3
1647013050000|2022-03-11 15:37:30|46542.2|46522.2|46541.6|46521.6|46542.2|46522.2|46541.6|46521.6|6
1647013060000|2022-03-11 15:37:40|46534.7|46514.7|46519.1|46499.1|46534.7|46514.7|46519.1|46499.1|4
1647013070000|2022-03-11 15:37:50|46521.1|46501.1|46537.2|46517.2|46537.2|46517.2|46521.1|46501.1|5
1647013080000|2022-03-11 15:38:00|46537.7|46517.7|46535.2|46515.2|46539.1|46519.1|46534.1|46514.1|2
1647013100000|2022-03-11 15:38:20|46535.8|46515.8|46542.7|46522.7|46542.7|46522.7|46535.8|46515.8|5
1647013110000|2022-03-11 15:38:30|46539.7|46519.7|46539.7|46519.7|46541.6|46521.6|46539.7|46519.7|1
1647013120000|2022-03-11 15:38:40|46537.2|46517.2|46539.7|46519.7|46539.7|46519.7|46537.2|46517.2|2
1647013130000|2022-03-11 15:38:50|46540.2|46520.2|46535.2|46515.2|46540.2|46520.2|46535.2|46515.2|2
1647013140000|2022-03-11 15:39:00|46529.7|46509.7|46534.7|46514.7|46534.7|46514.7|46525.2|46505.2|4
1647013150000|2022-03-11 15:39:10|46532.7|46512.7|46525.2|46505.2|46532.7|46512.7|46520.8|46500.8|1
1647013160000|2022-03-11 15:39:20|46527.2|46507.2|46517.7|46497.7|46527.2|46507.2|46517.7|46497.7|4
1647013170000|2022-03-11 15:39:30|46515.8|46495.8|46509.7|46489.7|46515.8|46495.8|46507.7|46487.7|4
1647013180000|2022-03-11 15:39:40|46507.2|46487.2|46519.7|46499.7|46522.2|46502.2|46507.2|46487.2|8
1647013190000|2022-03-11 15:39:50|46514.7|46494.7|46509.7|46489.7|46514.7|46494.7|46509.7|46489.7|6
1647013200000|2022-03-11 15:40:00|46512.7|46492.7|46492.2|46472.2|46514.1|46494.1|46492.2|46472.2|6
1647013210000|2022-03-11 15:40:10|46490.2|46470.2|46496.6|46476.6|46496.6|46476.6|46490.2|46470.2|5
1647013220000|2022-03-11 15:40:20|46494.7|46474.7|46497.2|46477.2|46497.2|46477.2|46489.7|46469.7|2
1647013230000|2022-03-11 15:40:30|46494.7|46474.7|46492.2|46472.2|46494.7|46474.7|46489.7|46469.7|1
1647013240000|2022-03-11 15:40:40|46494.7|46474.7|46497.2|46477.2|46497.2|46477.2|46494.7|46474.7|0
1647013250000|2022-03-11 15:40:50|46499.1|46479.1|46504.7|46484.7|46504.7|46484.7|46499.1|46479.1|4
1647013260000|2022-03-11 15:41:00|46502.2|46482.2|46497.2|46477.2|46502.2|46482.2|46497.2|46477.2|2
1647013270000|2022-03-11 15:41:10|46499.1|46479.1|46504.7|46484.7|46504.7|46484.7|46499.1|46479.1|4
1647013280000|2022-03-11 15:41:20|46502.2|46482.2|46492.2|46472.2|46502.2|46482.2|46492.2|46472.2|1
1647013290000|2022-03-11 15:41:30|46491.6|46471.6|46494.7|46474.7|46494.7|46474.7|46489.7|46469.7|2
1647013300000|2022-03-11 15:41:40|46496.6|46476.6|46509.7|46489.7|46509.7|46489.7|46494.7|46474.7|2
1647013310000|2022-03-11 15:41:50|46511.6|46491.6|46523.6|46503.6|46523.6|46503.6|46511.6|46491.6|7
1647013320000|2022-03-11 15:42:00|46524.1|46504.1|46524.7|46504.7|46524.7|46504.7|46521.6|46501.6|2
1647013330000|2022-03-11 15:42:10|46522.2|46502.2|46522.2|46502.2|46524.7|46504.7|46522.2|46502.2|2
1647013340000|2022-03-11 15:42:20|46520.2|46500.2|46524.1|46504.1|46524.1|46504.1|46517.2|46497.2|5
1647013350000|2022-03-11 15:42:30|46522.2|46502.2|46524.1|46504.1|46524.1|46504.1|46521.6|46501.6|2
1647013360000|2022-03-11 15:42:40|46520.2|46500.2|46519.1|46499.1|46524.1|46504.1|46519.1|46499.1|0
1647013370000|2022-03-11 15:42:50|46516.6|46496.6|46516.6|46496.6|46519.1|46499.1|46516.6|46496.6|2
1647013380000|2022-03-11 15:43:00|46519.1|46499.1|46524.1|46504.1|46529.1|46509.1|46519.1|46499.1|8
1647013390000|2022-03-11 15:43:10|46526.6|46506.6|46527.2|46507.2|46532.2|46512.2|46526.6|46506.6|4
1647013400000|2022-03-11 15:43:20|46529.1|46509.1|46529.7|46509.7|46531.6|46511.6|46529.1|46509.1|0
1647013410000|2022-03-11 15:43:30|46529.1|46509.1|46531.6|46511.6|46531.6|46511.6|46529.1|46509.1|0
1647013420000|2022-03-11 15:43:40|46531.1|46511.1|46531.6|46511.6|46531.6|46511.6|46529.1|46509.1|3
1647013430000|2022-03-11 15:43:50|46529.1|46509.1|46529.1|46509.1|46529.1|46509.1|46529.1|46509.1|0
1647013440000|2022-03-11 15:44:00|46531.1|46511.1|46531.6|46511.6|46531.6|46511.6|46531.1|46511.1|0
1647013450000|2022-03-11 15:44:10|46529.1|46509.1|46529.1|46509.1|46531.6|46511.6|46529.1|46509.1|0
1647013460000|2022-03-11 15:44:20|46533|46513|46531.6|46511.6|46534.1|46514.1|46531.6|46511.6|6
1647013470000|2022-03-11 15:44:30|46534.1|46514.1|46541.1|46521.1|46541.1|46521.1|46534.1|46514.1|6
1647013480000|2022-03-11 15:44:40|46545.5|46525.5|46543.6|46523.6|46545.5|46525.5|46543.6|46523.6|2
1647013490000|2022-03-11 15:44:50|||||||||1
1647013500000|2022-03-11 15:45:00|46544.1|46524.1|46554.1|46534.1|46558.6|46538.6|46544.1|46524.1|5
1647013510000|2022-03-11 15:45:10|46556.1|46536.1|46565.5|46545.5|46565.5|46545.5|46554.1|46534.1|1
1647013520000|2022-03-11 15:45:20|46563.6|46543.6|46574.1|46554.1|46576.6|46556.6|46561.6|46541.6|10
1647013530000|2022-03-11 15:45:30|46569.1|46549.1|46561.6|46541.6|46569.1|46549.1|46554.1|46534.1|20
1647013540000|2022-03-11 15:45:40|46559.7|46539.7|46556.6|46536.6|46561.1|46541.1|46556.6|46536.6|1
1647013550000|2022-03-11 15:45:50|46559.1|46539.1|46556.1|46536.1|46559.1|46539.1|46556.1|46536.1|4
1647013560000|2022-03-11 15:46:00|46558|46538|46565.5|46545.5|46565.5|46545.5|46558|46538|7
1647013570000|2022-03-11 15:46:10|46567.5|46547.5|46563.6|46543.6|46569.1|46549.1|46563.6|46543.6|10
1647013580000|2022-03-11 15:46:20|46565.5|46545.5|46565.5|46545.5|46568.6|46548.6|46563.6|46543.6|1
1647013590000|2022-03-11 15:46:30|46568.6|46548.6|46571.1|46551.1|46573|46553|46568.6|46548.6|7
1647013600000|2022-03-11 15:46:40|46573|46553|46573.6|46553.6|46574.1|46554.1|46571.1|46551.1|6
1647013610000|2022-03-11 15:46:50|46576.1|46556.1|46580.5|46560.5|46580.5|46560.5|46576.1|46556.1|2
1647013620000|2022-03-11 15:47:00|46578.6|46558.6|46581.1|46561.1|46584.1|46564.1|46578.6|46558.6|12
1647013630000|2022-03-11 15:47:10|46583.6|46563.6|46561.1|46541.1|46583.6|46563.6|46561.1|46541.1|6
1647013640000|2022-03-11 15:47:20|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|1
1647013650000|2022-03-11 15:47:30|46571.1|46551.1|46568.6|46548.6|46571.1|46551.1|46568.6|46548.6|3
1647013660000|2022-03-11 15:47:40|46570.5|46550.5|46570.5|46550.5|46571.1|46551.1|46568.6|46548.6|1
1647013670000|2022-03-11 15:47:50|46569.1|46549.1|46575.5|46555.5|46575.5|46555.5|46568.6|46548.6|1
1647013680000|2022-03-11 15:48:00|46578|46558|46573.6|46553.6|46578|46558|46573.6|46553.6|7
1647013690000|2022-03-11 15:48:10|46573|46553|46573|46553|46573.6|46553.6|46571.1|46551.1|0
1647013700000|2022-03-11 15:48:20|46573.6|46553.6|46573.6|46553.6|46576.1|46556.1|46573.6|46553.6|0
1647013710000|2022-03-11 15:48:30|46571.1|46551.1|46576.1|46556.1|46576.1|46556.1|46571.1|46551.1|4
1647013720000|2022-03-11 15:48:40|46578|46558|46578.6|46558.6|46578.6|46558.6|46578|46558|0
1647013730000|2022-03-11 15:48:50|46576.6|46556.6|46576.1|46556.1|46576.6|46556.6|46576.1|46556.1|3
1647013740000|2022-03-11 15:49:00|46578.6|46558.6|46581.1|46561.1|46581.1|46561.1|46578.6|46558.6|3
1647013750000|2022-03-11 15:49:10|46585|46565|46586.4|46566.4|46586.9|46566.9|46584.4|46564.4|22
1647013760000|2022-03-11 15:49:20|46586.9|46566.9|46585|46565|46599.4|46579.4|46585|46565|27
1647013770000|2022-03-11 15:49:30|46586.9|46566.9|46594.4|46574.4|46594.4|46574.4|46582.5|46562.5|7
1647013780000|2022-03-11 15:49:40|46589.4|46569.4|46585|46565|46591.4|46571.4|46585|46565|6
1647013790000|2022-03-11 15:49:50|46582.5|46562.5|46575|46555|46582.5|46562.5|46575|46555|2
1647013800000|2022-03-11 15:50:00|46576.9|46556.9|46583|46563|46586.9|46566.9|46576.9|46556.9|14
1647013810000|2022-03-11 15:50:10|46585|46565|46583|46563|46586.9|46566.9|46582.5|46562.5|14
1647013820000|2022-03-11 15:50:20|46582.5|46562.5|46583|46563|46583|46563|46581.9|46561.9|1
1647013830000|2022-03-11 15:50:30|||||||||4
1647013840000|2022-03-11 15:50:40|46580.5|46560.5|46570.5|46550.5|46580.5|46560.5|46570.5|46550.5|13
1647013850000|2022-03-11 15:50:50|46573|46553|46577.5|46557.5|46577.5|46557.5|46573|46553|2
1647013860000|2022-03-11 15:51:00|46578|46558|46583|46563|46583|46563|46575.5|46555.5|3
1647013870000|2022-03-11 15:51:10|46582.5|46562.5|46580.5|46560.5|46582.5|46562.5|46580.5|46560.5|0
1647013880000|2022-03-11 15:51:20|46583|46563|46585|46565|46585|46565|46583|46563|4
1647013890000|2022-03-11 15:51:30|46583|46563|46588|46568|46588|46568|46583|46563|1
1647013900000|2022-03-11 15:51:40|46585.5|46565.5|46588|46568|46588|46568|46585.5|46565.5|3
1647013910000|2022-03-11 15:51:50|46586.1|46566.1|46581.1|46561.1|46587.5|46567.5|46581.1|46561.1|6
1647013920000|2022-03-11 15:52:00|46580.5|46560.5|46571.1|46551.1|46580.5|46560.5|46571.1|46551.1|5
1647013930000|2022-03-11 15:52:10|46570.5|46550.5|46570.5|46550.5|46570.5|46550.5|46570.5|46550.5|0
1647013940000|2022-03-11 15:52:20|46563|46543|46543|46523|46563|46543|46540.5|46520.5|8
1647013950000|2022-03-11 15:52:30|46541.1|46521.1|46540.5|46520.5|46543|46523|46540.5|46520.5|0
1647013960000|2022-03-11 15:52:40|46542.5|46522.5|46531.1|46511.1|46543|46523|46531.1|46511.1|6
1647013970000|2022-03-11 15:52:50|46530.5|46510.5|46531.1|46511.1|46533|46513|46530.5|46510.5|1
1647013980000|2022-03-11 15:53:00|46530.5|46510.5|46535.5|46515.5|46535.5|46515.5|46528|46508|0
1647013990000|2022-03-11 15:53:10|46538|46518|46533|46513|46538|46518|46533|46513|8
1647014000000|2022-03-11 15:53:20|46535|46515|46535.5|46515.5|46535.5|46515.5|46533|46513|12
1647014020000|2022-03-11 15:53:40|46533|46513|46537.5|46517.5|46538|46518|46530.5|46510.5|10
1647014030000|2022-03-11 15:53:50|46538|46518|46538|46518|46540.5|46520.5|46535.5|46515.5|1
1647014040000|2022-03-11 15:54:00|46540.5|46520.5|46540.5|46520.5|46540.5|46520.5|46538|46518|15
1647014050000|2022-03-11 15:54:10|46538.6|46518.6|46540.5|46520.5|46541.1|46521.1|46538.6|46518.6|3
1647014060000|2022-03-11 15:54:20|46538|46518|46540.5|46520.5|46540.5|46520.5|46538|46518|1
1647014070000|2022-03-11 15:54:30|46538.6|46518.6|46540.5|46520.5|46540.5|46520.5|46538|46518|5
1647014080000|2022-03-11 15:54:40|46538.6|46518.6|46528|46508|46540.5|46520.5|46526.1|46506.1|6
1647014090000|2022-03-11 15:54:50|||||||||2
1647014100000|2022-03-11 15:55:00|46526.1|46506.1|46534.4|46514.4|46534.4|46514.4|46526.1|46506.1|8
1647014110000|2022-03-11 15:55:10|46536.4|46516.4|46532.5|46512.5|46536.4|46516.4|46532.5|46512.5|3
1647014120000|2022-03-11 15:55:20|46530.5|46510.5|46532.5|46512.5|46532.5|46512.5|46530|46510|3
1647014130000|2022-03-11 15:55:30|46530|46510|46535|46515|46537.5|46517.5|46530|46510|3
1647014140000|2022-03-11 15:55:40|46533|46513|46532.5|46512.5|46533|46513|46532.5|46512.5|5
1647014150000|2022-03-11 15:55:50|46530.5|46510.5|46525.5|46505.5|46530.5|46510.5|46523|46503|3
1647014160000|2022-03-11 15:56:00|46527.5|46507.5|46531.9|46511.9|46531.9|46511.9|46526.9|46506.9|2
1647014170000|2022-03-11 15:56:10|46532.5|46512.5|46529.4|46509.4|46535|46515|46529.4|46509.4|7
1647014180000|2022-03-11 15:56:20|46527.5|46507.5|46529.4|46509.4|46529.4|46509.4|46526.9|46506.9|2
1647014190000|2022-03-11 15:56:30|46527.5|46507.5|46529.4|46509.4|46531.9|46511.9|46526.9|46506.9|1
1647014200000|2022-03-11 15:56:40|46531.4|46511.4|46529.4|46509.4|46531.9|46511.9|46529.4|46509.4|0
1647014210000|2022-03-11 15:56:50|46528.9|46508.9|46526.9|46506.9|46531.4|46511.4|46526.9|46506.9|1
1647014220000|2022-03-11 15:57:00|46529.4|46509.4|46526.9|46506.9|46529.4|46509.4|46526.9|46506.9|1
1647014230000|2022-03-11 15:57:10|46531.9|46511.9|46536.4|46516.4|46536.4|46516.4|46531.9|46511.9|9
1647014240000|2022-03-11 15:57:20|46536.9|46516.9|46556.9|46536.9|46566.9|46546.9|46536.9|46516.9|40
1647014260000|2022-03-11 15:57:40|46558.9|46538.9|46561.9|46541.9|46563.9|46543.9|46558.9|46538.9|3
1647014270000|2022-03-11 15:57:50|46564.4|46544.4|46573.9|46553.9|46573.9|46553.9|46564.4|46544.4|6
1647014280000|2022-03-11 15:58:00|46571.9|46551.9|46566.4|46546.4|46576.9|46556.9|46566.4|46546.4|5
1647014290000|2022-03-11 15:58:10|46565.8|46545.8|46571.4|46551.4|46576.4|46556.4|46565.8|46545.8|5
1647014300000|2022-03-11 15:58:20|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|46563.9|46543.9|2
1647014310000|2022-03-11 15:58:30|46568.3|46548.3|46568.9|46548.9|46568.9|46548.9|46568.3|46548.3|6
1647014320000|2022-03-11 15:58:40|46570.8|46550.8|46581.4|46561.4|46581.4|46561.4|46568.9|46548.9|3
1647014330000|2022-03-11 15:58:50|46581.9|46561.9|46587.8|46567.8|46588.3|46568.3|46581.4|46561.4|12
1647014340000|2022-03-11 15:59:00|46588.3|46568.3|46583.9|46563.9|46588.3|46568.3|46583.9|46563.9|5
1647014350000|2022-03-11 15:59:10|46578.9|46558.9|46573.9|46553.9|46578.9|46558.9|46573.9|46553.9|3
1647014360000|2022-03-11 15:59:20|46571.9|46551.9|46570.8|46550.8|46573.9|46553.9|46570.8|46550.8|6
1647014370000|2022-03-11 15:59:30|46575.8|46555.8|46578.3|46558.3|46578.3|46558.3|46575.8|46555.8|2
1647014380000|2022-03-11 15:59:40|46580.8|46560.8|46590.8|46570.8|46595.3|46575.3|46580.8|46560.8|2
1647014390000|2022-03-11 15:59:50|46593.3|46573.3|46598.9|46578.9|46605.8|46585.8|46593.3|46573.3|9
1647014400000|2022-03-11 16:00:00|46600.8|46580.8|46603.3|46583.3|46603.3|46583.3|46597.8|46577.8|8
1647014410000|2022-03-11 16:00:10|46602.8|46582.8|46590.8|46570.8|46602.8|46582.8|46576.4|46556.4|20
1647014420000|2022-03-11 16:00:20|46588.9|46568.9|46590.8|46570.8|46592.8|46572.8|46585.8|46565.8|6
1647014430000|2022-03-11 16:00:30|46592.8|46572.8|46588.9|46568.9|46600.8|46580.8|46588.3|46568.3|8
1647014440000|2022-03-11 16:00:40|46590.8|46570.8|46593.3|46573.3|46595.3|46575.3|46590.8|46570.8|12
1647014450000|2022-03-11 16:00:50|46590.3|46570.3|46590.3|46570.3|46592.2|46572.2|46587.8|46567.8|6
1647014460000|2022-03-11 16:01:00|46588.3|46568.3|46593.6|46573.6|46593.6|46573.6|46588.3|46568.3|7
1647014470000|2022-03-11 16:01:10|46594.2|46574.2|46582.8|46562.8|46594.2|46574.2|46582.8|46562.8|1
1647014480000|2022-03-11 16:01:20|46582.2|46562.2|46582.2|46562.2|46584.7|46564.7|46582.2|46562.2|2
1647014490000|2022-03-11 16:01:30|46584.7|46564.7|46582.2|46562.2|46584.7|46564.7|46582.2|46562.2|3
1647014500000|2022-03-11 16:01:40|46579.7|46559.7|46569.7|46549.7|46584.7|46564.7|46569.7|46549.7|12
1647014510000|2022-03-11 16:01:50|46567.8|46547.8|46544.7|46524.7|46567.8|46547.8|46544.7|46524.7|10
1647014520000|2022-03-11 16:02:00|46539.7|46519.7|46557.2|46537.2|46557.8|46537.8|46539.7|46519.7|10
1647014530000|2022-03-11 16:02:10|46554.7|46534.7|46559.7|46539.7|46559.7|46539.7|46554.7|46534.7|5
1647014540000|2022-03-11 16:02:20|46554.7|46534.7|46539.7|46519.7|46554.7|46534.7|46539.7|46519.7|5
1647014550000|2022-03-11 16:02:30|46537.2|46517.2|46534.7|46514.7|46539.7|46519.7|46534.7|46514.7|2
1647014560000|2022-03-11 16:02:40|46524.7|46504.7|46521.7|46501.7|46524.7|46504.7|46517.2|46497.2|5
1647014570000|2022-03-11 16:02:50|46522.2|46502.2|46524.7|46504.7|46524.7|46504.7|46517.8|46497.8|5
1647014580000|2022-03-11 16:03:00|46526.7|46506.7|46524.7|46504.7|46529.7|46509.7|46524.7|46504.7|5
1647014590000|2022-03-11 16:03:10|46524.2|46504.2|46515.3|46495.3|46524.2|46504.2|46515.3|46495.3|7
1647014600000|2022-03-11 16:03:20|46513.3|46493.3|46515.3|46495.3|46515.3|46495.3|46510.8|46490.8|4
1647014610000|2022-03-11 16:03:30|46519.7|46499.7|46534.7|46514.7|46534.7|46514.7|46519.7|46499.7|3
1647014620000|2022-03-11 16:03:40|||||||||6
1647014630000|2022-03-11 16:03:50|46532.2|46512.2|46527.2|46507.2|46532.2|46512.2|46527.2|46507.2|1
1647014640000|2022-03-11 16:04:00|||||||||1
1647014650000|2022-03-11 16:04:10|46525.3|46505.3|46524.7|46504.7|46525.3|46505.3|46524.7|46504.7|0
1647014660000|2022-03-11 16:04:20|46526.7|46506.7|46541.7|46521.7|46541.7|46521.7|46526.7|46506.7|2
1647014670000|2022-03-11 16:04:30|46539.7|46519.7|46554.7|46534.7|46554.7|46534.7|46539.7|46519.7|4
1647014680000|2022-03-11 16:04:40|46556.7|46536.7|46545.8|46525.8|46557.2|46537.2|46543.9|46523.9|4
1647014690000|2022-03-11 16:04:50|46543.9|46523.9|46542.2|46522.2|46545.3|46525.3|46541.4|46521.4|10
1647014700000|2022-03-11 16:05:00|46545.3|46525.3|46547.8|46527.8|46547.8|46527.8|46545.3|46525.3|1
1647014710000|2022-03-11 16:05:10|46549.7|46529.7|46544.7|46524.7|46552.2|46532.2|46544.7|46524.7|4
1647014720000|2022-03-11 16:05:20|46542.8|46522.8|46540.8|46520.8|46542.8|46522.8|46540.8|46520.8|1
1647014730000|2022-03-11 16:05:30|46542.8|46522.8|46549.7|46529.7|46549.7|46529.7|46542.8|46522.8|2
1647014740000|2022-03-11 16:05:40|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|46549.2|46529.2|0
1647014750000|2022-03-11 16:05:50|46549.7|46529.7|46549.7|46529.7|46549.7|46529.7|46547.2|46527.2|0
1647014760000|2022-03-11 16:06:00|46549.2|46529.2|46542.2|46522.2|46549.2|46529.2|46542.2|46522.2|2
1647014770000|2022-03-11 16:06:10|46544.7|46524.7|46547.8|46527.8|46547.8|46527.8|46544.7|46524.7|6
1647014780000|2022-03-11 16:06:20|46547.2|46527.2|46545.3|46525.3|46547.2|46527.2|46545.3|46525.3|0
1647014790000|2022-03-11 16:06:30|46543.3|46523.3|46539.7|46519.7|46544.7|46524.7|46539.7|46519.7|1
1647014800000|2022-03-11 16:06:40|46540.3|46520.3|46539.7|46519.7|46540.3|46520.3|46539.7|46519.7|1
1647014810000|2022-03-11 16:06:50|46537.2|46517.2|46534.7|46514.7|46537.2|46517.2|46534.7|46514.7|2
1647014820000|2022-03-11 16:07:00|46532.8|46512.8|46525.8|46505.8|46532.8|46512.8|46525.8|46505.8|12
1647014830000|2022-03-11 16:07:10|46524.7|46504.7|46522.8|46502.8|46527.2|46507.2|46520.3|46500.3|1
1647014840000|2022-03-11 16:07:20|46522.2|46502.2|46519.7|46499.7|46524.7|46504.7|46519.7|46499.7|1
1647014850000|2022-03-11 16:07:30|46521.7|46501.7|46527.2|46507.2|46527.2|46507.2|46521.7|46501.7|0
1647014860000|2022-03-11 16:07:40|46526.7|46506.7|46529.7|46509.7|46529.7|46509.7|46524.7|46504.7|0
1647014870000|2022-03-11 16:07:50|46531.7|46511.7|46532.2|46512.2|46537.2|46517.2|46531.7|46511.7|7
1647014880000|2022-03-11 16:08:00|46530.3|46510.3|46525.8|46505.8|46532.2|46512.2|46525.8|46505.8|1
1647014900000|2022-03-11 16:08:20|46525.3|46505.3|46525.3|46505.3|46525.3|46505.3|46525.3|46505.3|1
1647014910000|2022-03-11 16:08:30|||||||||1
1647014920000|2022-03-11 16:08:40|46529.7|46509.7|46527.2|46507.2|46529.7|46509.7|46527.2|46507.2|2
1647014930000|2022-03-11 16:08:50|46529.7|46509.7|46524.7|46504.7|46529.7|46509.7|46524.7|46504.7|0
1647014940000|2022-03-11 16:09:00|46527.2|46507.2|46524.7|46504.7|46527.2|46507.2|46524.7|46504.7|0
1647014950000|2022-03-11 16:09:10|46522.8|46502.8|46524.7|46504.7|46524.7|46504.7|46522.8|46502.8|0
1647014960000|2022-03-11 16:09:20|||||||||2
1647014970000|2022-03-11 16:09:30|46526.7|46506.7|46539.7|46519.7|46539.7|46519.7|46526.7|46506.7|3
1647014980000|2022-03-11 16:09:40|46537.2|46517.2|46539.7|46519.7|46539.7|46519.7|46534.7|46514.7|8
1647014990000|2022-03-11 16:09:50|46537.8|46517.8|46537.2|46517.2|46537.8|46517.8|46537.2|46517.2|0
1647015000000|2022-03-11 16:10:00|46539.7|46519.7|46539.7|46519.7|46539.7|46519.7|46539.7|46519.7|2
1647015010000|2022-03-11 16:10:10|46542.2|46522.2|46537.8|46517.8|46544.7|46524.7|46537.8|46517.8|5
1647015020000|2022-03-11 16:10:20|46535.3|46515.3|46537.2|46517.2|46537.2|46517.2|46534.7|46514.7|0
1647015030000|2022-03-11 16:10:30|46537.8|46517.8|46542.2|46522.2|46543.6|46523.6|46537.8|46517.8|6
1647015040000|2022-03-11 16:10:40|46544.2|46524.2|46542.2|46522.2|46544.2|46524.2|46542.2|46522.2|1
1647015050000|2022-03-11 16:10:50|46544.2|46524.2|46544.7|46524.7|46544.7|46524.7|46542.2|46522.2|5
1647015060000|2022-03-11 16:11:00|46542.2|46522.2|46542.2|46522.2|46544.7|46524.7|46542.2|46522.2|0
1647015070000|2022-03-11 16:11:10|46542.8|46522.8|46542.2|46522.2|46544.7|46524.7|46540.3|46520.3|0
1647015080000|2022-03-11 16:11:20|46542.8|46522.8|46539.7|46519.7|46544.7|46524.7|46539.7|46519.7|2
1647015100000|2022-03-11 16:11:40|46542.2|46522.2|46539.7|46519.7|46542.2|46522.2|46539.7|46519.7|1
1647015110000|2022-03-11 16:11:50|46537.2|46517.2|46534.7|46514.7|46537.8|46517.8|46534.7|46514.7|6
1647015120000|2022-03-11 16:12:00|46535.3|46515.3|46531.7|46511.7|46535.3|46515.3|46531.7|46511.7|6
1647015130000|2022-03-11 16:12:10|46532.2|46512.2|46526.7|46506.7|46532.2|46512.2|46526.7|46506.7|1
1647015140000|2022-03-11 16:12:20|46524.7|46504.7|46524.2|46504.2|46524.7|46504.7|46524.2|46504.2|6
1647015150000|2022-03-11 16:12:30|46522.2|46502.2|46521.7|46501.7|46524.2|46504.2|46519.7|46499.7|13
1647015160000|2022-03-11 16:12:40|46526.7|46506.7|46526.1|46506.1|46526.7|46506.7|46524.2|46504.2|2
1647015170000|2022-03-11 16:12:50|46526.7|46506.7|46531.1|46511.1|46531.1|46511.1|46524.2|46504.2|6
1647015180000|2022-03-11 16:13:00|46529.2|46509.2|46534.7|46514.7|46534.7|46514.7|46529.2|46509.2|1
1647015190000|2022-03-11 16:13:10|46539.7|46519.7|46542.2|46522.2|46544.2|46524.2|46539.7|46519.7|5
1647015200000|2022-03-11 16:13:20|46544.2|46524.2|46542.2|46522.2|46544.2|46524.2|46539.7|46519.7|4
1647015210000|2022-03-11 16:13:30|46539.7|46519.7|46549.7|46529.7|46549.7|46529.7|46539.7|46519.7|6
1647015220000|2022-03-11 16:13:40|46547.8|46527.8|46549.7|46529.7|46552.2|46532.2|46547.2|46527.2|2
1647015230000|2022-03-11 16:13:50|46552.2|46532.2|46549.7|46529.7|46554.7|46534.7|46549.7|46529.7|4
1647015240000|2022-03-11 16:14:00|46547.8|46527.8|46549.7|46529.7|46551.7|46531.7|46547.8|46527.8|2
1647015250000|2022-03-11 16:14:10|46551.7|46531.7|46549.7|46529.7|46552.2|46532.2|46549.7|46529.7|3
1647015260000|2022-03-11 16:14:20|46552.2|46532.2|46547.2|46527.2|46554.2|46534.2|46547.2|46527.2|4
1647015270000|2022-03-11 16:14:30|46549.7|46529.7|46542.2|46522.2|46549.7|46529.7|46542.2|46522.2|3
1647015280000|2022-03-11 16:14:40|46544.2|46524.2|46544.7|46524.7|46547.2|46527.2|46542.2|46522.2|1
1647015290000|2022-03-11 16:14:50|46542.8|46522.8|46540.3|46520.3|46542.8|46522.8|46540.3|46520.3|1
1647015300000|2022-03-11 16:15:00|46534.7|46514.7|46536.7|46516.7|46536.7|46516.7|46534.7|46514.7|2
1647015330000|2022-03-11 16:15:30|46538.6|46518.6|46557.2|46537.2|46557.2|46537.2|46538.6|46518.6|6
1647015340000|2022-03-11 16:15:40|46559.7|46539.7|46579.7|46559.7|46579.7|46559.7|46559.7|46539.7|9
1647015350000|2022-03-11 16:15:50|46581.7|46561.7|46594.2|46574.2|46594.7|46574.7|46581.7|46561.7|12
1647015360000|2022-03-11 16:16:00|46592.2|46572.2|46589.7|46569.7|46592.2|46572.2|46584.7|46564.7|1
1647015370000|2022-03-11 16:16:10|46592.2|46572.2|46599.2|46579.2|46599.2|46579.2|46589.7|46569.7|3
1647015380000|2022-03-11 16:16:20|46599.7|46579.7|46611.1|46591.1|46611.1|46591.1|46596.7|46576.7|10
1647015390000|2022-03-11 16:16:30|46613.1|46593.1|46616.1|46596.1|46616.1|46596.1|46613.1|46593.1|6
1647015400000|2022-03-11 16:16:40|46626.7|46606.7|46620.6|46600.6|46626.7|46606.7|46616.1|46596.1|28
1647015410000|2022-03-11 16:16:50|46621.1|46601.1|46626.7|46606.7|46628.6|46608.6|46621.1|46601.1|8
1647015420000|2022-03-11 16:17:00|46624.7|46604.7|46624.2|46604.2|46626.7|46606.7|46622.2|46602.2|5
1647015430000|2022-03-11 16:17:10|46626.1|46606.1|46626.1|46606.1|46628.6|46608.6|46626.1|46606.1|5
1647015440000|2022-03-11 16:17:20|46624.2|46604.2|46628.1|46608.1|46628.1|46608.1|46624.2|46604.2|12
1647015450000|2022-03-11 16:17:30|46632|46612|46652|46632|46652|46632|46632|46612|22
1647015460000|2022-03-11 16:17:40|46650|46630|46651.4|46631.4|46652|46632|46647.5|46627.5|5
1647015470000|2022-03-11 16:17:50|46652|46632|46656.4|46636.4|46658.9|46638.9|46651.4|46631.4|20
1647015480000|2022-03-11 16:18:00|46658.4|46638.4|46666.4|46646.4|46666.4|46646.4|46658.4|46638.4|8
1647015490000|2022-03-11 16:18:10|46668.9|46648.9|46668.9|46648.9|46671.4|46651.4|46668.9|46648.9|3
1647015500000|2022-03-11 16:18:20|46670.9|46650.9|46666.4|46646.4|46671.4|46651.4|46666.4|46646.4|5
1647015510000|2022-03-11 16:18:30|46663.9|46643.9|46658.9|46638.9|46663.9|46643.9|46658.9|46638.9|6
1647015520000|2022-03-11 16:18:40|46657|46637|46648.9|46628.9|46657|46637|46648.9|46628.9|9
1647015530000|2022-03-11 16:18:50|46646.4|46626.4|46646.4|46626.4|46647.3|46627.3|46629.5|46609.5|15
1647015540000|2022-03-11 16:19:00|46645.9|46625.9|46643.4|46623.4|46645.9|46625.9|46640.9|46620.9|2
1647015550000|2022-03-11 16:19:10|46645.3|46625.3|46650.9|46630.9|46650.9|46630.9|46645.3|46625.3|5
1647015560000|2022-03-11 16:19:20|46652.8|46632.8|46650.9|46630.9|46653.4|46633.4|46650.9|46630.9|2
1647015570000|2022-03-11 16:19:30|46653.4|46633.4|46653.4|46633.4|46653.4|46633.4|46653.4|46633.4|1
1647015580000|2022-03-11 16:19:40|46655.9|46635.9|46670.9|46650.9|46670.9|46650.9|46655.9|46635.9|8
1647015590000|2022-03-11 16:19:50|46673.4|46653.4|46670.9|46650.9|46675.9|46655.9|46670.9|46650.9|14
1647015600000|2022-03-11 16:20:00|46665.9|46645.9|46660.9|46640.9|46665.9|46645.9|46660.9|46640.9|4
1647015610000|2022-03-11 16:20:10|46663.4|46643.4|46663.4|46643.4|46663.4|46643.4|46663.4|46643.4|6
1647015620000|2022-03-11 16:20:20|46667.8|46647.8|46668.4|46648.4|46668.4|46648.4|46665.9|46645.9|9
1647015630000|2022-03-11 16:20:30|46670.9|46650.9|46670.9|46650.9|46670.9|46650.9|46670.3|46650.3|4
1647015640000|2022-03-11 16:20:40|46673.4|46653.4|46680.3|46660.3|46680.9|46660.9|46673.4|46653.4|12
1647015650000|2022-03-11 16:20:50|46678.4|46658.4|46680.3|46660.3|46680.3|46660.3|46678.4|46658.4|5
1647015660000|2022-03-11 16:21:00|46678.4|46658.4|46677.8|46657.8|46678.4|46658.4|46675.3|46655.3|7
1647015670000|2022-03-11 16:21:10|46679.8|46659.8|46683.4|46663.4|46686.7|46666.7|46679.8|46659.8|10
1647015680000|2022-03-11 16:21:20|46682.8|46662.8|46677.8|46657.8|46682.8|46662.8|46675.3|46655.3|9
1647015690000|2022-03-11 16:21:30|46675.3|46655.3|46665.3|46645.3|46675.3|46655.3|46662.8|46642.8|12
1647015700000|2022-03-11 16:21:40|46667.3|46647.3|46675.3|46655.3|46675.3|46655.3|46667.3|46647.3|2
1647015710000|2022-03-11 16:21:50|46680.3|46660.3|46682.3|46662.3|46684.8|46664.8|46680.3|46660.3|8
1647015720000|2022-03-11 16:22:00|46681.7|46661.7|46684.8|46664.8|46689.2|46669.2|46681.7|46661.7|13
1647015730000|2022-03-11 16:22:10|46682.8|46662.8|46669.8|46649.8|46682.8|46662.8|46664.8|46644.8|17
1647015740000|2022-03-11 16:22:20|46671.7|46651.7|46672.3|46652.3|46674.8|46654.8|46671.7|46651.7|3
1647015750000|2022-03-11 16:22:30|46669.8|46649.8|46654.8|46634.8|46669.8|46649.8|46654.8|46634.8|11
1647015760000|2022-03-11 16:22:40|46654.2|46634.2|46652.8|46632.8|46662.3|46642.3|46652.8|46632.8|35
1647015770000|2022-03-11 16:22:50|46654.8|46634.8|46654.8|46634.8|46654.8|46634.8|46652.3|46632.3|8
1647015780000|2022-03-11 16:23:00|46657.3|46637.3|46662.3|46642.3|46662.3|46642.3|46653.4|46633.4|4
1647015790000|2022-03-11 16:23:10|46664.8|46644.8|46671.7|46651.7|46671.7|46651.7|46659.8|46639.8|5
1647015800000|2022-03-11 16:23:20|46669.8|46649.8|46670.3|46650.3|46676.7|46656.7|46669.8|46649.8|5
1647015810000|2022-03-11 16:23:30|46669.8|46649.8|46667.3|46647.3|46669.8|46649.8|46667.3|46647.3|1
1647015820000|2022-03-11 16:23:40|46664.8|46644.8|46654.8|46634.8|46664.8|46644.8|46654.8|46634.8|7
1647015830000|2022-03-11 16:23:50|46656.7|46636.7|46656.7|46636.7|46656.7|46636.7|46656.7|46636.7|1
1647015840000|2022-03-11 16:24:00|46659.2|46639.2|46662.8|46642.8|46662.8|46642.8|46659.2|46639.2|7
1647015850000|2022-03-11 16:24:10|46665.3|46645.3|46679.8|46659.8|46679.8|46659.8|46665.3|46645.3|5
1647015860000|2022-03-11 16:24:20|46695.6|46675.6|46684.8|46664.8|46695.6|46675.6|46682.3|46662.3|16
1647015870000|2022-03-11 16:24:30|46682.8|46662.8|46679.8|46659.8|46684.2|46664.2|46679.8|46659.8|2
1647015880000|2022-03-11 16:24:40|46682.3|46662.3|46684.8|46664.8|46684.8|46664.8|46682.3|46662.3|5
1647015890000|2022-03-11 16:24:50|46683.7|46663.7|46665.9|46645.9|46683.7|46663.7|46665.9|46645.9|6
1647015900000|2022-03-11 16:25:00|46665.3|46645.3|46639.8|46619.8|46665.3|46645.3|46639.8|46619.8|7
1647015910000|2022-03-11 16:25:10|46637.3|46617.3|46637.3|46617.3|46639.8|46619.8|46634.8|46614.8|3
1647015920000|2022-03-11 16:25:20|||||||||3
1647015930000|2022-03-11 16:25:30|46641.2|46621.2|46649.2|46629.2|46649.2|46629.2|46641.2|46621.2|77
1647015940000|2022-03-11 16:25:40|46654.8|46634.8|46654.8|46634.8|46657.3|46637.3|46654.8|46634.8|11
1647015950000|2022-03-11 16:25:50|46652.8|46632.8|46654.8|46634.8|46654.8|46634.8|46650.3|46630.3|6
1647015960000|2022-03-11 16:26:00|46656.7|46636.7|46654.8|46634.8|46657.3|46637.3|46652.3|46632.3|4
1647015980000|2022-03-11 16:26:20|46654.2|46634.2|46659.8|46639.8|46659.8|46639.8|46652.3|46632.3|9
1647015990000|2022-03-11 16:26:30|46659.2|46639.2|46659.2|46639.2|46659.8|46639.8|46659.2|46639.2|2
1647016000000|2022-03-11 16:26:40|46661.2|46641.2|46654.2|46634.2|46661.7|46641.7|46654.2|46634.2|5
1647016010000|2022-03-11 16:26:50|46652.3|46632.3|46654.8|46634.8|46654.8|46634.8|46651.7|46631.7|13
1647016020000|2022-03-11 16:27:00|46655.3|46635.3|46662.8|46642.8|46665.9|46645.9|46653.4|46633.4|3
1647016030000|2022-03-11 16:27:10|46665.3|46645.3|46679.8|46659.8|46679.8|46659.8|46665.3|46645.3|7
1647016040000|2022-03-11 16:27:20|46680.3|46660.3|46675.3|46655.3|46680.3|46660.3|46675.3|46655.3|4
1647016050000|2022-03-11 16:27:30|46674.8|46654.8|46672.8|46652.8|46675.3|46655.3|46672.8|46652.8|2
1647016060000|2022-03-11 16:27:40|46677.3|46657.3|46680.9|46660.9|46682.8|46662.8|46677.3|46657.3|6
1647016070000|2022-03-11 16:27:50|46680.3|46660.3|46679.8|46659.8|46680.3|46660.3|46677.8|46657.8|7
1647016080000|2022-03-11 16:28:00|46677.8|46657.8|46679.8|46659.8|46684.8|46664.8|46677.3|46657.3|11
1647016090000|2022-03-11 16:28:10|46680.3|46660.3|46684.8|46664.8|46689.2|46669.2|46680.3|46660.3|6
1647016100000|2022-03-11 16:28:20|46682.8|46662.8|46682.3|46662.3|46684.8|46664.8|46682.3|46662.3|0
1647016110000|2022-03-11 16:28:30|46684.2|46664.2|46684.8|46664.8|46684.8|46664.8|46684.2|46664.2|2
1647016120000|2022-03-11 16:28:40|46682.3|46662.3|46680.3|46660.3|46684.2|46664.2|46680.3|46660.3|1
1647016130000|2022-03-11 16:28:50|46682.8|46662.8|46680.3|46660.3|46682.8|46662.8|46680.3|46660.3|3
1647016140000|2022-03-11 16:29:00|46678.4|46658.4|46679.8|46659.8|46679.8|46659.8|46675.3|46655.3|2
1647016150000|2022-03-11 16:29:10|46674.8|46654.8|46675.3|46655.3|46679.8|46659.8|46674.8|46654.8|6
1647016160000|2022-03-11 16:29:20|46677.3|46657.3|46675.3|46655.3|46677.3|46657.3|46675.3|46655.3|3
1647016170000|2022-03-11 16:29:30|46673.4|46653.4|46663.4|46643.4|46673.4|46653.4|46663.4|46643.4|9
1647016180000|2022-03-11 16:29:40|46665.3|46645.3|46660.3|46640.3|46667.3|46647.3|46660.3|46640.3|3
1647016190000|2022-03-11 16:29:50|46662.3|46642.3|46675.3|46655.3|46675.3|46655.3|46660.3|46640.3|1
1647016200000|2022-03-11 16:30:00|46673.4|46653.4|46670.3|46650.3|46675.3|46655.3|46665.3|46645.3|11
1647016210000|2022-03-11 16:30:10|46672.8|46652.8|46670.3|46650.3|46675.3|46655.3|46667.8|46647.8|11
1647016220000|2022-03-11 16:30:20|46667.8|46647.8|46662.8|46642.8|46667.8|46647.8|46660.3|46640.3|7
1647016230000|2022-03-11 16:30:30|46665.3|46645.3|46664.8|46644.8|46667.8|46647.8|46662.8|46642.8|9
1647016240000|2022-03-11 16:30:40|46665.3|46645.3|46667.3|46647.3|46667.3|46647.3|46662.8|46642.8|4
1647016250000|2022-03-11 16:30:50|46668.4|46648.4|46670.3|46650.3|46670.3|46650.3|46668.4|46648.4|1
1647016260000|2022-03-11 16:31:00|46672.3|46652.3|46662.8|46642.8|46672.8|46652.8|46662.8|46642.8|7
1647016270000|2022-03-11 16:31:10|46660.9|46640.9|46665.3|46645.3|46665.3|46645.3|46660.3|46640.3|5
1647016280000|2022-03-11 16:31:20|46663.4|46643.4|46652.8|46632.8|46663.4|46643.4|46652.8|46632.8|8
1647016290000|2022-03-11 16:31:30|46648.9|46628.9|46650.3|46630.3|46650.3|46630.3|46645.9|46625.9|8
1647016300000|2022-03-11 16:31:40|46648.4|46628.4|46650.3|46630.3|46652.8|46632.8|46648.4|46628.4|7
1647016310000|2022-03-11 16:31:50|46650.9|46630.9|46645.9|46625.9|46650.9|46630.9|46645.9|46625.9|3
1647016320000|2022-03-11 16:32:00|46647.8|46627.8|46647.8|46627.8|46647.8|46627.8|46647.8|46627.8|3
1647016330000|2022-03-11 16:32:10|46648.9|46628.9|46663.4|46643.4|46667.8|46647.8|46648.9|46628.9|9
1647016340000|2022-03-11 16:32:20|46662.8|46642.8|46680.3|46660.3|46680.3|46660.3|46662.8|46642.8|10
1647016350000|2022-03-11 16:32:30|46679.8|46659.8|46677.3|46657.3|46679.8|46659.8|46675.3|46655.3|3
1647016360000|2022-03-11 16:32:40|46677.8|46657.8|46680.3|46660.3|46682.8|46662.8|46677.8|46657.8|5
1647016370000|2022-03-11 16:32:50|46678.4|46658.4|46674.8|46654.8|46678.4|46658.4|46670.3|46650.3|7
1647016380000|2022-03-11 16:33:00|46672.8|46652.8|46677.3|46657.3|46677.3|46657.3|46672.8|46652.8|2
1647016390000|2022-03-11 16:33:10|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|46679.8|46659.8|3
1647016400000|2022-03-11 16:33:20|46681.7|46661.7|46690.3|46670.3|46690.3|46670.3|46681.7|46661.7|6
1647016410000|2022-03-11 16:33:30|46694.2|46674.2|46691.7|46671.7|46696.2|46676.2|46691.7|46671.7|5
1647016420000|2022-03-11 16:33:40|46689.8|46669.8|46685.3|46665.3|46692.3|46672.3|46685.3|46665.3|7
1647016430000|2022-03-11 16:33:50|46684.8|46664.8|46687.3|46667.3|46687.3|46667.3|46684.8|46664.8|1
1647016440000|2022-03-11 16:34:00|46691.2|46671.2|46693.7|46673.7|46693.7|46673.7|46691.2|46671.2|4
1647016450000|2022-03-11 16:34:10|46695.6|46675.6|46695.6|46675.6|46695.6|46675.6|46695.6|46675.6|3
1647016460000|2022-03-11 16:34:20|46701.7|46681.7|46705.3|46685.3|46714.2|46694.2|46701.7|46681.7|14
1647016470000|2022-03-11 16:34:30|46704.8|46684.8|46704.2|46684.2|46704.8|46684.8|46699.8|46679.8|10
1647016480000|2022-03-11 16:34:40|46699.8|46679.8|46702.3|46682.3|46704.2|46684.2|46699.8|46679.8|2
1647016490000|2022-03-11 16:34:50|46704.2|46684.2|46704.8|46684.8|46704.8|46684.8|46704.2|46684.2|4
1647016500000|2022-03-11 16:35:00|46706.7|46686.7|46714.2|46694.2|46714.2|46694.2|46706.7|46686.7|17
1647016510000|2022-03-11 16:35:10|46716.2|46696.2|46711.7|46691.7|46723.7|46703.7|46711.7|46691.7|14
1647016520000|2022-03-11 16:35:20|46709.2|46689.2|46696.7|46676.7|46709.2|46689.2|46696.7|46676.7|22
1647016530000|2022-03-11 16:35:30|46694.2|46674.2|46714.8|46694.8|46719.2|46699.2|46694.2|46674.2|5
1647016540000|2022-03-11 16:35:40|46717.3|46697.3|46734.8|46714.8|46734.8|46714.8|46717.3|46697.3|13
1647016550000|2022-03-11 16:35:50|46732.3|46712.3|46728.4|46708.4|46732.3|46712.3|46726.4|46706.4|6
1647016560000|2022-03-11 16:36:00|46727.8|46707.8|46729.8|46709.8|46729.8|46709.8|46719.8|46699.8|5
1647016570000|2022-03-11 16:36:10|46724.8|46704.8|46722.3|46702.3|46729.8|46709.8|46722.3|46702.3|1
1647016580000|2022-03-11 16:36:20|46719.8|46699.8|46728.7|46708.7|46728.7|46708.7|46714.8|46694.8|17
1647016590000|2022-03-11 16:36:30|46729.2|46709.2|46739.2|46719.2|46739.2|46719.2|46729.2|46709.2|1
1647016600000|2022-03-11 16:36:40|46737.3|46717.3|46739.2|46719.2|46741.2|46721.2|46735.3|46715.3|4
1647016610000|2022-03-11 16:36:50|46743.1|46723.1|46739.2|46719.2|46746.7|46726.7|46739.2|46719.2|12
1647016620000|2022-03-11 16:37:00|46737.3|46717.3|46738.7|46718.7|46738.7|46718.7|46735.3|46715.3|11
1647016630000|2022-03-11 16:37:10|46734.2|46714.2|46734.2|46714.2|46734.2|46714.2|46731.7|46711.7|3
1647016640000|2022-03-11 16:37:20|46732.3|46712.3|46734.2|46714.2|46734.2|46714.2|46729.2|46709.2|5
1647016650000|2022-03-11 16:37:30|46732.3|46712.3|46720.3|46700.3|46735.3|46715.3|46720.3|46700.3|11
1647016660000|2022-03-11 16:37:40|46724.8|46704.8|46724.8|46704.8|46724.8|46704.8|46724.8|46704.8|6
1647016670000|2022-03-11 16:37:50|46725.3|46705.3|46722.8|46702.8|46725.3|46705.3|46722.8|46702.8|8
1647016680000|2022-03-11 16:38:00|46720.3|46700.3|46712.8|46692.8|46720.3|46700.3|46712.8|46692.8|5
1647016690000|2022-03-11 16:38:10|46710.9|46690.9|46710.9|46690.9|46710.9|46690.9|46710.9|46690.9|2
1647016700000|2022-03-11 16:38:20|46705.3|46685.3|46700.3|46680.3|46705.3|46685.3|46700.3|46680.3|5
1647016710000|2022-03-11 16:38:30|46698.4|46678.4|46695.3|46675.3|46700.3|46680.3|46695.3|46675.3|1
1647016720000|2022-03-11 16:38:40|46702.3|46682.3|46700.9|46680.9|46702.3|46682.3|46700.3|46680.3|3
1647016730000|2022-03-11 16:38:50|46700.3|46680.3|46692.8|46672.8|46700.3|46680.3|46688.9|46668.9|6
1647016740000|2022-03-11 16:39:00|46695.3|46675.3|46685.9|46665.9|46695.3|46675.3|46685.3|46665.3|10
1647016750000|2022-03-11 16:39:10|46689.8|46669.8|46694.2|46674.2|46694.2|46674.2|46689.8|46669.8|6
1647016760000|2022-03-11 16:39:20|46679.2|46659.2|46670.3|46650.3|46679.8|46659.8|46670.3|46650.3|14
1647016770000|2022-03-11 16:39:30|||||||||1
1647016780000|2022-03-11 16:39:40|46668.4|46648.4|46672.8|46652.8|46672.8|46652.8|46668.4|46648.4|3
1647016790000|2022-03-11 16:39:50|46675.3|46655.3|46665.3|46645.3|46675.3|46655.3|46665.3|46645.3|4
1647016800000|2022-03-11 16:40:00|46667.3|46647.3|46677.8|46657.8|46677.8|46657.8|46667.3|46647.3|3
1647016810000|2022-03-11 16:40:10|46677.3|46657.3|46682.8|46662.8|46682.8|46662.8|46675.3|46655.3|3
1647016820000|2022-03-11 16:40:20|46680.3|46660.3|46670.3|46650.3|46681.4|46661.4|46670.3|46650.3|10
1647016830000|2022-03-11 16:40:30|46675.3|46655.3|46700.3|46680.3|46700.3|46680.3|46671.4|46651.4|10
1647016840000|2022-03-11 16:40:40|46698.3|46678.3|46705.3|46685.3|46705.3|46685.3|46698.3|46678.3|4
1647016850000|2022-03-11 16:40:50|46709.8|46689.8|46697.3|46677.3|46722.8|46702.8|46692.8|46672.8|43
1647016860000|2022-03-11 16:41:00|46695.3|46675.3|46702.8|46682.8|46710.3|46690.3|46695.3|46675.3|7
1647016870000|2022-03-11 16:41:10|46705.3|46685.3|46713.3|46693.3|46713.3|46693.3|46702.8|46682.8|2
1647016880000|2022-03-11 16:41:20|46715.8|46695.8|46715.8|46695.8|46715.8|46695.8|46715.8|46695.8|1
1647016890000|2022-03-11 16:41:30|46717.8|46697.8|46722.8|46702.8|46722.8|46702.8|46717.8|46697.8|2
1647016900000|2022-03-11 16:41:40|46722.3|46702.3|46712.8|46692.8|46722.3|46702.3|46712.8|46692.8|5
1647016910000|2022-03-11 16:41:50|46710.8|46690.8|46712.8|46692.8|46712.8|46692.8|46710.8|46690.8|1
1647016920000|2022-03-11 16:42:00|46710.8|46690.8|46719.7|46699.7|46722.2|46702.2|46705.3|46685.3|19
1647016930000|2022-03-11 16:42:10|46719.2|46699.2|46676.4|46656.4|46727.2|46707.2|46676.4|46656.4|10
1647016940000|2022-03-11 16:42:20|46675.8|46655.8|46682.2|46662.2|46694.2|46674.2|46675.3|46655.3|23
1647016950000|2022-03-11 16:42:30|46684.2|46664.2|46675.3|46655.3|46684.7|46664.7|46675.3|46655.3|7
1647016960000|2022-03-11 16:42:40|46671.4|46651.4|46662.2|46642.2|46671.4|46651.4|46652.8|46632.8|18
1647016970000|2022-03-11 16:42:50|46664.7|46644.7|46678.3|46658.3|46678.3|46658.3|46664.7|46644.7|10
1647016980000|2022-03-11 16:43:00|||||||||2
1647016990000|2022-03-11 16:43:10|46674.7|46654.7|46657.8|46637.8|46674.7|46654.7|46657.8|46637.8|4
1647017000000|2022-03-11 16:43:20|46655.3|46635.3|46651.4|46631.4|46657.8|46637.8|46651.4|46631.4|3
1647017010000|2022-03-11 16:43:30|46650.8|46630.8|46628.3|46608.3|46650.8|46630.8|46628.3|46608.3|25
1647017020000|2022-03-11 16:43:40|46625.8|46605.8|46633.3|46613.3|46635.8|46615.8|46625.8|46605.8|12
1647017030000|2022-03-11 16:43:50|46631.4|46611.4|46633.3|46613.3|46635.8|46615.8|46631.4|46611.4|5
1647017040000|2022-03-11 16:44:00|46635.3|46615.3|46648.3|46628.3|46648.3|46628.3|46635.3|46615.3|3
1647017050000|2022-03-11 16:44:10|46650.8|46630.8|46636.4|46616.4|46662.8|46642.8|46633.3|46613.3|13
1647017060000|2022-03-11 16:44:20|46635.8|46615.8|46635.8|46615.8|46635.8|46615.8|46630.8|46610.8|2
1647017070000|2022-03-11 16:44:30|46636.4|46616.4|46626.4|46606.4|46636.4|46616.4|46626.4|46606.4|3
1647017090000|2022-03-11 16:44:50|46630.3|46610.3|46628.3|46608.3|46631.4|46611.4|46628.3|46608.3|2
1647017100000|2022-03-11 16:45:00|46626.4|46606.4|46625.3|46605.3|46626.4|46606.4|46616.4|46596.4|11
1647017110000|2022-03-11 16:45:10|46626.4|46606.4|46626.4|46606.4|46626.4|46606.4|46621.4|46601.4|6
1647017120000|2022-03-11 16:45:20|46628.9|46608.9|46631.4|46611.4|46631.4|46611.4|46628.9|46608.9|0
1647017130000|2022-03-11 16:45:30|46633.3|46613.3|46645.8|46625.8|46650.8|46630.8|46633.3|46613.3|15
1647017140000|2022-03-11 16:45:40|46643.3|46623.3|46638.3|46618.3|46645.8|46625.8|46638.3|46618.3|0
1647017150000|2022-03-11 16:45:50|46640.8|46620.8|46647.8|46627.8|46647.8|46627.8|46640.8|46620.8|3
1647017160000|2022-03-11 16:46:00|46649.7|46629.7|46646.4|46626.4|46652.8|46632.8|46646.4|46626.4|0
1647017170000|2022-03-11 16:46:10|46636.9|46616.9|46638.9|46618.9|46639.4|46619.4|46636.9|46616.9|7
1647017180000|2022-03-11 16:46:20|46637.5|46617.5|46641.4|46621.4|46641.4|46621.4|46635.8|46615.8|9
1647017190000|2022-03-11 16:46:30|46645.3|46625.3|46645.3|46625.3|46645.3|46625.3|46645.3|46625.3|0
1647017200000|2022-03-11 16:46:40|46649.7|46629.7|46644.7|46624.7|46649.7|46629.7|46635.8|46615.8|4
1647017210000|2022-03-11 16:46:50|46642.8|46622.8|46644.7|46624.7|46644.7|46624.7|46642.8|46622.8|2
1647017220000|2022-03-11 16:47:00|46642.8|46622.8|46640.8|46620.8|46644.7|46624.7|46635.8|46615.8|2
1647017230000|2022-03-11 16:47:10|46640.3|46620.3|46640.8|46620.8|46640.8|46620.8|46636.9|46616.9|1
1647017240000|2022-03-11 16:47:20|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|46642.8|46622.8|3
1647017250000|2022-03-11 16:47:30|46643.3|46623.3|46645.8|46625.8|46648.3|46628.3|46643.3|46623.3|3
1647017260000|2022-03-11 16:47:40|46643.9|46623.9|46645|46625|46646.9|46626.9|46643.9|46623.9|7
1647017270000|2022-03-11 16:47:50|46643|46623|46646.9|46626.9|46649.4|46629.4|46643|46623|3
1647017280000|2022-03-11 16:48:00|46645|46625|46645|46625|46645|46625|46645|46625|2
1647017300000|2022-03-11 16:48:20|46643|46623|46650.8|46630.8|46650.8|46630.8|46640.5|46620.5|5
1647017310000|2022-03-11 16:48:30|46650.3|46630.3|46658.3|46638.3|46658.3|46638.3|46650.3|46630.3|0
1647017320000|2022-03-11 16:48:40|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1647017330000|2022-03-11 16:48:50|||||||||1
1647017340000|2022-03-11 16:49:00|46660.8|46640.8|46668.9|46648.9|46668.9|46648.9|46660.8|46640.8|2
1647017350000|2022-03-11 16:49:10|46671.4|46651.4|46676.4|46656.4|46681.4|46661.4|46671.4|46651.4|10
1647017360000|2022-03-11 16:49:20|46686.4|46666.4|46685.8|46665.8|46686.4|46666.4|46683.9|46663.9|5
1647017370000|2022-03-11 16:49:30|46686.4|46666.4|46691.4|46671.4|46691.4|46671.4|46686.4|46666.4|3
1647017380000|2022-03-11 16:49:40|46690.8|46670.8|46680.8|46660.8|46690.8|46670.8|46680.8|46660.8|5
1647017390000|2022-03-11 16:49:50|46682.8|46662.8|46673.3|46653.3|46682.8|46662.8|46671.4|46651.4|2
1647017400000|2022-03-11 16:50:00|46671.4|46651.4|46670.8|46650.8|46672.8|46652.8|46668.3|46648.3|2
1647017410000|2022-03-11 16:50:10|46668.3|46648.3|46665.8|46645.8|46668.3|46648.3|46663.3|46643.3|2
1647017420000|2022-03-11 16:50:20|46663.9|46643.9|46663.3|46643.3|46665.8|46645.8|46663.3|46643.3|0
1647017440000|2022-03-11 16:50:40|46660.8|46640.8|46658.3|46638.3|46660.8|46640.8|46658.3|46638.3|3
1647017450000|2022-03-11 16:50:50|46656.4|46636.4|46655.8|46635.8|46657.8|46637.8|46655.8|46635.8|1
1647017460000|2022-03-11 16:51:00|46651.4|46631.4|46663.9|46643.9|46663.9|46643.9|46650.8|46630.8|4
1647017470000|2022-03-11 16:51:10|46666.4|46646.4|46671.9|46651.9|46671.9|46651.9|46666.4|46646.4|5
1647017480000|2022-03-11 16:51:20|46673.9|46653.9|46676.9|46656.9|46678.9|46658.9|46671.9|46651.9|0
1647017490000|2022-03-11 16:51:30|46674.4|46654.4|46677.5|46657.5|46681.9|46661.9|46674.4|46654.4|1
1647017500000|2022-03-11 16:51:40|46679.4|46659.4|46682.5|46662.5|46682.5|46662.5|46677.5|46657.5|1
1647017510000|2022-03-11 16:51:50|||||||||3
1647017520000|2022-03-11 16:52:00|46676.9|46656.9|46672.5|46652.5|46676.9|46656.9|46670|46650|3
1647017530000|2022-03-11 16:52:10|46674.4|46654.4|46667.5|46647.5|46675|46655|46667.5|46647.5|1
1647017540000|2022-03-11 16:52:20|46665.5|46645.5|46667.5|46647.5|46667.5|46647.5|46665|46645|2
1647017550000|2022-03-11 16:52:30|46670.5|46650.5|46677.5|46657.5|46677.5|46657.5|46670.5|46650.5|0
1647017560000|2022-03-11 16:52:40|46679.4|46659.4|46682.5|46662.5|46687.5|46667.5|46678|46658|4
1647017570000|2022-03-11 16:52:50|46687.5|46667.5|46687.5|46667.5|46690|46670|46685.5|46665.5|5
1647017580000|2022-03-11 16:53:00|46690|46670|46702.5|46682.5|46702.5|46682.5|46690|46670|2
1647017590000|2022-03-11 16:53:10|46706.4|46686.4|46705|46685|46727.5|46707.5|46702.5|46682.5|20
1647017600000|2022-03-11 16:53:20|46703|46683|46697.5|46677.5|46703|46683|46697.5|46677.5|4
1647017610000|2022-03-11 16:53:30|46695|46675|46690|46670|46695|46675|46687.5|46667.5|4
1647017620000|2022-03-11 16:53:40|46692.5|46672.5|46692.5|46672.5|46697.5|46677.5|46692.5|46672.5|0
1647017630000|2022-03-11 16:53:50|46690.5|46670.5|46685|46665|46690.5|46670.5|46685|46665|1
1647017640000|2022-03-11 16:54:00|46683|46663|46688|46668|46691.9|46671.9|46682.5|46662.5|8
1647017650000|2022-03-11 16:54:10|46690|46670|46692.5|46672.5|46692.5|46672.5|46687.5|46667.5|16
1647017660000|2022-03-11 16:54:20|46694.4|46674.4|46705|46685|46705|46685|46692.5|46672.5|2
1647017670000|2022-03-11 16:54:30|46707.5|46687.5|46705|46685|46707.5|46687.5|46705|46685|4
1647017680000|2022-03-11 16:54:40|46706.9|46686.9|46710|46690|46712.5|46692.5|46706.9|46686.9|6
1647017690000|2022-03-11 16:54:50|46708|46688|46710|46690|46710|46690|46707.5|46687.5|5
1647017700000|2022-03-11 16:55:00|46708|46688|46707.5|46687.5|46716.9|46696.9|46707.5|46687.5|7
1647017710000|2022-03-11 16:55:10|46705.5|46685.5|46710|46690|46710|46690|46705|46685|3
1647017720000|2022-03-11 16:55:20|46711.9|46691.9|46715|46695|46715|46695|46708|46688|14
1647017730000|2022-03-11 16:55:30|||||||||2
1647017740000|2022-03-11 16:55:40|46722.5|46702.5|46725|46705|46725|46705|46722.5|46702.5|4
1647017750000|2022-03-11 16:55:50|46726.9|46706.9|46727.5|46707.5|46727.5|46707.5|46726.9|46706.9|2
1647017760000|2022-03-11 16:56:00|46710|46690|46712.5|46692.5|46712.5|46692.5|46710|46690|5
1647017770000|2022-03-11 16:56:10|46714.4|46694.4|46707.5|46687.5|46715|46695|46707.5|46687.5|6
1647017780000|2022-03-11 16:56:20|46702.5|46682.5|46682.5|46662.5|46702.5|46682.5|46682.5|46662.5|2
1647017790000|2022-03-11 16:56:30|46680|46660|46677.5|46657.5|46680|46660|46675.5|46655.5|0
1647017800000|2022-03-11 16:56:40|46675|46655|46677.5|46657.5|46677.5|46657.5|46673|46653|0
1647017810000|2022-03-11 16:56:50|46681.9|46661.9|46681.9|46661.9|46681.9|46661.9|46681.9|46661.9|1
1647017820000|2022-03-11 16:57:00|46679.4|46659.4|46650.5|46630.5|46679.4|46659.4|46650.5|46630.5|9
1647017830000|2022-03-11 16:57:10|46646.9|46626.9|46630|46610|46647.5|46627.5|46628|46608|9
1647017840000|2022-03-11 16:57:20|46628|46608|46615|46595|46630|46610|46607.5|46587.5|9
1647017850000|2022-03-11 16:57:30|46619.4|46599.4|46626.9|46606.9|46626.9|46606.9|46617.5|46597.5|2
1647017860000|2022-03-11 16:57:40|46628.9|46608.9|46620.5|46600.5|46632.5|46612.5|46620.5|46600.5|5
1647017870000|2022-03-11 16:57:50|46618|46598|46607.5|46587.5|46618|46598|46602.5|46582.5|14
1647017880000|2022-03-11 16:58:00|46606.9|46586.9|46620|46600|46620|46600|46605|46585|3
1647017890000|2022-03-11 16:58:10|46618|46598|46618|46598|46620.5|46600.5|46618|46598|4
1647017910000|2022-03-11 16:58:30|46617.5|46597.5|46608.6|46588.6|46617.5|46597.5|46608.6|46588.6|5
1647017920000|2022-03-11 16:58:40|46606.1|46586.1|46612.5|46592.5|46612.5|46592.5|46606.1|46586.1|0
1647017930000|2022-03-11 16:58:50|46611.9|46591.9|46609.4|46589.4|46611.9|46591.9|46609.4|46589.4|3
1647017940000|2022-03-11 16:59:00|46606.9|46586.9|46596.9|46576.9|46606.9|46586.9|46596.9|46576.9|11
1647017950000|2022-03-11 16:59:10|46585.5|46565.5|46592.5|46572.5|46592.5|46572.5|46585.5|46565.5|6
1647017960000|2022-03-11 16:59:20|46588.6|46568.6|46581.9|46561.9|46588.6|46568.6|46581.4|46561.4|6
1647017970000|2022-03-11 16:59:30|46580|46560|46582.5|46562.5|46582.5|46562.5|46577.5|46557.5|2
1647017980000|2022-03-11 16:59:40|46580.5|46560.5|46575|46555|46580.5|46560.5|46575|46555|3
1647017990000|2022-03-11 16:59:50|46576.9|46556.9|46580|46560|46580|46560|46575|46555|2
1647018000000|2022-03-11 17:00:00|46575|46555|46584.4|46564.4|46586.4|46566.4|46570|46550|19
1647018010000|2022-03-11 17:00:10|46586.4|46566.4|46591.4|46571.4|46598.9|46578.9|46586.4|46566.4|8
1647018020000|2022-03-11 17:00:20|46593.3|46573.3|46606.4|46586.4|46615.8|46595.8|46591.4|46571.4|8
1647018030000|2022-03-11 17:00:30|46608.9|46588.9|46608.3|46588.3|46608.9|46588.9|46606.4|46586.4|0
1647018040000|2022-03-11 17:00:40|46606.9|46586.9|46594.4|46574.4|46606.9|46586.9|46591.4|46571.4|5
1647018050000|2022-03-11 17:00:50|46593.9|46573.9|46589.4|46569.4|46596.4|46576.4|46589.4|46569.4|2
1647018060000|2022-03-11 17:01:00|46587.5|46567.5|46586.4|46566.4|46589.4|46569.4|46586.4|46566.4|0
1647018070000|2022-03-11 17:01:10|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|2
1647018080000|2022-03-11 17:01:20|46585.8|46565.8|46564.4|46544.4|46587.8|46567.8|46564.4|46544.4|21
1647018090000|2022-03-11 17:01:30|46562.5|46542.5|46562.8|46542.8|46562.8|46542.8|46562.5|46542.5|4
1647018100000|2022-03-11 17:01:40|46562.2|46542.2|46558.9|46538.9|46562.8|46542.8|46558.3|46538.3|8
1647018110000|2022-03-11 17:01:50|46560.8|46540.8|46560.8|46540.8|46563.9|46543.9|46558.9|46538.9|2
1647018120000|2022-03-11 17:02:00|46562.8|46542.8|46564.7|46544.7|46564.7|46544.7|46562.8|46542.8|5
1647018130000|2022-03-11 17:02:10|46562.8|46542.8|46558.3|46538.3|46565.8|46545.8|46558.3|46538.3|6
1647018140000|2022-03-11 17:02:20|46560.3|46540.3|46524.4|46504.4|46566.4|46546.4|46521.9|46501.9|12
1647018150000|2022-03-11 17:02:30|46526.4|46506.4|46530.8|46510.8|46532.8|46512.8|46526.4|46506.4|2
1647018160000|2022-03-11 17:02:40|46528.9|46508.9|46526.4|46506.4|46528.9|46508.9|46526.4|46506.4|4
1647018170000|2022-03-11 17:02:50|||||||||1
1647018180000|2022-03-11 17:03:00|46526.9|46506.9|46529.4|46509.4|46536.4|46516.4|46526.9|46506.9|7
1647018190000|2022-03-11 17:03:10|46530.8|46510.8|46531.9|46511.9|46531.9|46511.9|46524.4|46504.4|19
1647018200000|2022-03-11 17:03:20|46534.4|46514.4|46535|46515|46535|46515|46534.4|46514.4|0
1647018210000|2022-03-11 17:03:30|46536.9|46516.9|46539.4|46519.4|46539.4|46519.4|46536.9|46516.9|2
1647018220000|2022-03-11 17:03:40|46537.5|46517.5|46536.9|46516.9|46537.5|46517.5|46536.9|46516.9|1
1647018230000|2022-03-11 17:03:50|46538.9|46518.9|46546.9|46526.9|46551.4|46531.4|46538.9|46518.9|4
1647018240000|2022-03-11 17:04:00|46546.4|46526.4|46526.4|46506.4|46546.4|46526.4|46526.4|46506.4|1
1647018250000|2022-03-11 17:04:10|46524.4|46504.4|46523.9|46503.9|46524.4|46504.4|46523.9|46503.9|2
1647018260000|2022-03-11 17:04:20|46521.4|46501.4|46521.4|46501.4|46521.4|46501.4|46516.9|46496.9|3
1647018270000|2022-03-11 17:04:30|46518.9|46498.9|46535.8|46515.8|46535.8|46515.8|46518.9|46498.9|5
1647018280000|2022-03-11 17:04:40|46538.3|46518.3|46536.9|46516.9|46543.9|46523.9|46534.4|46514.4|2
1647018290000|2022-03-11 17:04:50|46535|46515|46525|46505|46536.4|46516.4|46525|46505|4
1647018300000|2022-03-11 17:05:00|46524.4|46504.4|46525|46505|46525|46505|46522.5|46502.5|3
1647018310000|2022-03-11 17:05:10|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|46526.9|46506.9|1
1647018320000|2022-03-11 17:05:20|46533.9|46513.9|46547.5|46527.5|46547.5|46527.5|46533.9|46513.9|3
1647018330000|2022-03-11 17:05:30|46552.5|46532.5|46528|46508|46552.5|46532.5|46525.5|46505.5|40
1647018340000|2022-03-11 17:05:40|46528.6|46508.6|46528.6|46508.6|46528.6|46508.6|46524.7|46504.7|4
1647018350000|2022-03-11 17:05:50|46526.6|46506.6|46523.6|46503.6|46528.6|46508.6|46521.6|46501.6|10
1647018360000|2022-03-11 17:06:00|46525.5|46505.5|46529.1|46509.1|46529.1|46509.1|46525.5|46505.5|3
1647018370000|2022-03-11 17:06:10|46531.1|46511.1|46531.6|46511.6|46531.6|46511.6|46531.1|46511.1|3
1647018380000|2022-03-11 17:06:20|46534.1|46514.1|46526.1|46506.1|46534.1|46514.1|46526.1|46506.1|5
1647018390000|2022-03-11 17:06:30|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|46526.6|46506.6|4
1647018400000|2022-03-11 17:06:40|46524.7|46504.7|46521.6|46501.6|46524.7|46504.7|46521.6|46501.6|5
1647018410000|2022-03-11 17:06:50|46519.7|46499.7|46521.1|46501.1|46521.1|46501.1|46510.5|46490.5|29
1647018420000|2022-03-11 17:07:00|46521.6|46501.6|46536.1|46516.1|46536.1|46516.1|46521.6|46501.6|5
1647018430000|2022-03-11 17:07:10|46543.6|46523.6|46560.5|46540.5|46560.5|46540.5|46543.6|46523.6|1
1647018440000|2022-03-11 17:07:20|46558.6|46538.6|46548.6|46528.6|46558.6|46538.6|46548.6|46528.6|6
1647018450000|2022-03-11 17:07:30|46551.1|46531.1|46536.1|46516.1|46556.1|46536.1|46536.1|46516.1|10
1647018460000|2022-03-11 17:07:40|46533.6|46513.6|46521.1|46501.1|46540.5|46520.5|46521.1|46501.1|3
1647018470000|2022-03-11 17:07:50|46518.6|46498.6|46513.6|46493.6|46518.6|46498.6|46513.6|46493.6|2
1647018480000|2022-03-11 17:08:00|46511.1|46491.1|46518.6|46498.6|46518.6|46498.6|46511.1|46491.1|7
1647018490000|2022-03-11 17:08:10|46520.5|46500.5|46518.6|46498.6|46520.5|46500.5|46518.6|46498.6|1
1647018500000|2022-03-11 17:08:20|46516.6|46496.6|46498|46478|46516.6|46496.6|46498|46478|7
1647018510000|2022-03-11 17:08:30|46495.5|46475.5|46485.5|46465.5|46495.5|46475.5|46485.5|46465.5|3
1647018520000|2022-03-11 17:08:40|46486.1|46466.1|46486.1|46466.1|46488.6|46468.6|46486.1|46466.1|5
1647018530000|2022-03-11 17:08:50|46484.1|46464.1|46486.1|46466.1|46486.1|46466.1|46480.5|46460.5|5
1647018540000|2022-03-11 17:09:00|46473.6|46453.6|46443|46423|46473.6|46453.6|46433.6|46413.6|16
1647018550000|2022-03-11 17:09:10|46443.6|46423.6|46453.6|46433.6|46453.6|46433.6|46443.6|46423.6|5
1647018560000|2022-03-11 17:09:20|||||||||6
1647018570000|2022-03-11 17:09:30|46460.5|46440.5|46478.6|46458.6|46480.5|46460.5|46460.5|46440.5|52
1647018580000|2022-03-11 17:09:40|46471.1|46451.1|46459.1|46439.1|46471.1|46451.1|46459.1|46439.1|3
1647018590000|2022-03-11 17:09:50|46457.2|46437.2|46455.5|46435.5|46457.2|46437.2|46451.6|46431.6|5
1647018600000|2022-03-11 17:10:00|46451.6|46431.6|46474.1|46454.1|46476.1|46456.1|46451.1|46431.1|3
1647018610000|2022-03-11 17:10:10|46473.6|46453.6|46466.1|46446.1|46476.6|46456.6|46461.6|46441.6|1
1647018620000|2022-03-11 17:10:20|46468|46448|46471.6|46451.6|46475.5|46455.5|46466.1|46446.1|1
1647018630000|2022-03-11 17:10:30|46473.6|46453.6|46483.6|46463.6|46493|46473|46473.6|46453.6|3
1647018640000|2022-03-11 17:10:40|46479.7|46459.7|46483.6|46463.6|46484.1|46464.1|46476.6|46456.6|5
1647018650000|2022-03-11 17:10:50|46485.5|46465.5|46496.1|46476.1|46496.1|46476.1|46485.5|46465.5|8
1647018660000|2022-03-11 17:11:00|46498|46478|46496.6|46476.6|46506.1|46486.1|46496.1|46476.1|2
1647018670000|2022-03-11 17:11:10|46496.1|46476.1|46483.6|46463.6|46496.1|46476.1|46478.6|46458.6|7
1647018680000|2022-03-11 17:11:20|46486.1|46466.1|46481.1|46461.1|46486.1|46466.1|46478.6|46458.6|2
1647018690000|2022-03-11 17:11:30|46476.1|46456.1|46490.5|46470.5|46490.5|46470.5|46476.1|46456.1|0
1647018700000|2022-03-11 17:11:40|46491.1|46471.1|46486.1|46466.1|46491.1|46471.1|46486.1|46466.1|1
1647018710000|2022-03-11 17:11:50|46482.2|46462.2|46483|46463|46483|46463|46476.1|46456.1|2
1647018720000|2022-03-11 17:12:00|46481.1|46461.1|46500.5|46480.5|46500.5|46480.5|46481.1|46461.1|4
1647018730000|2022-03-11 17:12:10|46498.6|46478.6|46503.6|46483.6|46503.6|46483.6|46498.6|46478.6|6
1647018750000|2022-03-11 17:12:30|46499.1|46479.1|46498.6|46478.6|46501.1|46481.1|46491.1|46471.1|8
1647018760000|2022-03-11 17:12:40|46478.6|46458.6|46478.6|46458.6|46478.6|46458.6|46478.6|46458.6|1
1647018770000|2022-03-11 17:12:50|46481.1|46461.1|46486.1|46466.1|46486.1|46466.1|46481.1|46461.1|1
1647018780000|2022-03-11 17:13:00|46484.1|46464.1|46483.6|46463.6|46484.1|46464.1|46478.6|46458.6|6
1647018790000|2022-03-11 17:13:10|46483|46463|46481.1|46461.1|46483.6|46463.6|46481.1|46461.1|0
1647018800000|2022-03-11 17:13:20|46484.1|46464.1|46494.7|46474.7|46494.7|46474.7|46481.1|46461.1|8
1647018810000|2022-03-11 17:13:30|46497.2|46477.2|46482.2|46462.2|46497.2|46477.2|46482.2|46462.2|13
1647018820000|2022-03-11 17:13:40|46484.1|46464.1|46484.1|46464.1|46484.1|46464.1|46484.1|46464.1|0
1647018830000|2022-03-11 17:13:50|46484.7|46464.7|46482.2|46462.2|46484.7|46464.7|46482.2|46462.2|0
1647018840000|2022-03-11 17:14:00|||||||||4
1647018850000|2022-03-11 17:14:10|46480.2|46460.2|46479.7|46459.7|46480.2|46460.2|46479.7|46459.7|2
1647018860000|2022-03-11 17:14:20|||||||||1
1647018870000|2022-03-11 17:14:30|46482.2|46462.2|46482.2|46462.2|46482.2|46462.2|46482.2|46462.2|0
1647018880000|2022-03-11 17:14:40|46479.7|46459.7|46463.3|46443.3|46479.7|46459.7|46463.3|46443.3|15
1647018890000|2022-03-11 17:14:50|||||||||5
1647018900000|2022-03-11 17:15:00|46460.2|46440.2|46444.7|46424.7|46460.2|46440.2|46444.7|46424.7|9
1647018910000|2022-03-11 17:15:10|46442.2|46422.2|46440.2|46420.2|46442.2|46422.2|46440.2|46420.2|5
1647018920000|2022-03-11 17:15:20|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|46435.8|46415.8|2
1647018930000|2022-03-11 17:15:30|46433.8|46413.8|46432.2|46412.2|46433.8|46413.8|46432.2|46412.2|2
1647018940000|2022-03-11 17:15:40|||||||||1
1647018950000|2022-03-11 17:15:50|46434.7|46414.7|46434.7|46414.7|46434.7|46414.7|46434.7|46414.7|4
1647018960000|2022-03-11 17:16:00|46432.7|46412.7|46429.1|46409.1|46432.7|46412.7|46429.1|46409.1|4
1647018970000|2022-03-11 17:16:10|46429.7|46409.7|46432.2|46412.2|46432.2|46412.2|46429.7|46409.7|5
1647018980000|2022-03-11 17:16:20|46444.7|46424.7|46479.7|46459.7|46480.2|46460.2|46444.7|46424.7|11
1647018990000|2022-03-11 17:16:30|46480.2|46460.2|46450.2|46430.2|46480.8|46460.8|46443.3|46423.3|16
1647019000000|2022-03-11 17:16:40|46452.7|46432.7|46463.3|46443.3|46463.3|46443.3|46452.7|46432.7|7
1647019010000|2022-03-11 17:16:50|46465.2|46445.2|46465.8|46445.8|46465.8|46445.8|46465.2|46445.2|3
1647019020000|2022-03-11 17:17:00|46461.3|46441.3|46460.8|46440.8|46461.3|46441.3|46458.3|46438.3|3
1647019030000|2022-03-11 17:17:10|46458.8|46438.8|46421.3|46401.3|46460.8|46440.8|46418.3|46398.3|21
1647019040000|2022-03-11 17:17:20|46420.8|46400.8|46427.2|46407.2|46429.1|46409.1|46420.8|46400.8|2
1647019050000|2022-03-11 17:17:30|46429.1|46409.1|46435.8|46415.8|46435.8|46415.8|46429.1|46409.1|5
1647019060000|2022-03-11 17:17:40|46436.3|46416.3|46430.8|46410.8|46440.8|46420.8|46430.8|46410.8|1
1647019070000|2022-03-11 17:17:50|46428.8|46408.8|46423.3|46403.3|46428.8|46408.8|46420.2|46400.2|3
1647019080000|2022-03-11 17:18:00|46421.3|46401.3|46420.2|46400.2|46422.7|46402.7|46420.2|46400.2|2
1647019090000|2022-03-11 17:18:10|46420.8|46400.8|46415.8|46395.8|46420.8|46400.8|46413.3|46393.3|4
1647019100000|2022-03-11 17:18:20|46416.3|46396.3|46423.3|46403.3|46425.8|46405.8|46416.3|46396.3|9
1647019110000|2022-03-11 17:18:30|46425.2|46405.2|46420.8|46400.8|46425.2|46405.2|46420.8|46400.8|1
1647019120000|2022-03-11 17:18:40|46418.3|46398.3|46418.3|46398.3|46418.3|46398.3|46415.8|46395.8|1
1647019130000|2022-03-11 17:18:50|46413.8|46393.8|46415.8|46395.8|46415.8|46395.8|46413.3|46393.3|0
1647019140000|2022-03-11 17:19:00|46413.3|46393.3|46415.8|46395.8|46415.8|46395.8|46412.7|46392.7|1
1647019150000|2022-03-11 17:19:10|46427.1|46407.1|46433.2|46413.2|46433.2|46413.2|46427.1|46407.1|7
1647019160000|2022-03-11 17:19:20|||||||||4
1647019170000|2022-03-11 17:19:30|46435.2|46415.2|46435.7|46415.7|46435.7|46415.7|46435.2|46415.2|2
1647019180000|2022-03-11 17:19:40|46437.7|46417.7|46446.3|46426.3|46446.3|46426.3|46437.7|46417.7|9
1647019190000|2022-03-11 17:19:50|46460.2|46440.2|46463.8|46443.8|46470.7|46450.7|46460.2|46440.2|10
1647019200000|2022-03-11 17:20:00|46460.2|46440.2|46443.2|46423.2|46460.2|46440.2|46443.2|46423.2|9
1647019210000|2022-03-11 17:20:10|46435.7|46415.7|46433.2|46413.2|46435.7|46415.7|46433.2|46413.2|13
1647019220000|2022-03-11 17:20:20|46435.7|46415.7|46449.3|46429.3|46453.8|46433.8|46435.7|46415.7|2
1647019230000|2022-03-11 17:20:30|46446.8|46426.8|46453.8|46433.8|46453.8|46433.8|46446.8|46426.8|1
1647019240000|2022-03-11 17:20:40|46449.9|46429.9|46431.3|46411.3|46449.9|46429.9|46428.8|46408.8|21
1647019250000|2022-03-11 17:20:50|46430.7|46410.7|46438.2|46418.2|46438.2|46418.2|46430.7|46410.7|5
1647019260000|2022-03-11 17:21:00|46430.7|46410.7|46430.7|46410.7|46432.7|46412.7|46428.2|46408.2|7
1647019270000|2022-03-11 17:21:10|46431.3|46411.3|46428.8|46408.8|46431.3|46411.3|46428.8|46408.8|2
1647019280000|2022-03-11 17:21:20|46426.3|46406.3|46428.8|46408.8|46428.8|46408.8|46426.3|46406.3|0
1647019290000|2022-03-11 17:21:30|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|46426.3|46406.3|0
1647019300000|2022-03-11 17:21:40|46424.3|46404.3|46423.8|46403.8|46426.3|46406.3|46423.8|46403.8|2
1647019310000|2022-03-11 17:21:50|46425.7|46405.7|46438.2|46418.2|46438.2|46418.2|46425.7|46405.7|2
1647019320000|2022-03-11 17:22:00|46440.7|46420.7|46447.7|46427.7|46447.7|46427.7|46440.7|46420.7|2
1647019330000|2022-03-11 17:22:10|46448.2|46428.2|46434.9|46414.9|46448.8|46428.8|46434.9|46414.9|2
1647019340000|2022-03-11 17:22:20|46434.3|46414.3|46434.3|46414.3|46436.8|46416.8|46434.3|46414.3|2
1647019350000|2022-03-11 17:22:30|46432.4|46412.4|46431.8|46411.8|46434.3|46414.3|46431.8|46411.8|0
1647019360000|2022-03-11 17:22:40|46433.8|46413.8|46434.3|46414.3|46434.3|46414.3|46431.8|46411.8|2
1647019370000|2022-03-11 17:22:50|46434.9|46414.9|46436.8|46416.8|46436.8|46416.8|46434.3|46414.3|0
1647019380000|2022-03-11 17:23:00|46434.9|46414.9|46447.4|46427.4|46449.9|46429.9|46434.9|46414.9|4
1647019390000|2022-03-11 17:23:10|46446.8|46426.8|46426.8|46406.8|46446.8|46426.8|46426.8|46406.8|7
1647019400000|2022-03-11 17:23:20|46424.3|46404.3|46426.8|46406.8|46426.8|46406.8|46424.3|46404.3|5
1647019410000|2022-03-11 17:23:30|46424.3|46404.3|46426.8|46406.8|46426.8|46406.8|46424.3|46404.3|7
1647019420000|2022-03-11 17:23:40|46424.9|46404.9|46424.3|46404.3|46424.9|46404.9|46424.3|46404.3|3
1647019430000|2022-03-11 17:23:50|46421.8|46401.8|46424.3|46404.3|46424.3|46404.3|46421.8|46401.8|6
1647019440000|2022-03-11 17:24:00|46422.4|46402.4|46411.8|46391.8|46422.4|46402.4|46407.4|46387.4|5
1647019450000|2022-03-11 17:24:10|46411.3|46391.3|46404.3|46384.3|46411.3|46391.3|46404.3|46384.3|14
1647019460000|2022-03-11 17:24:20|46402.4|46382.4|46400.4|46380.4|46402.4|46382.4|46400.4|46380.4|2
1647019480000|2022-03-11 17:24:40|46402.4|46382.4|46400.4|46380.4|46402.4|46382.4|46398.5|46378.5|6
1647019490000|2022-03-11 17:24:50|46402.4|46382.4|46400.4|46380.4|46402.4|46382.4|46400.4|46380.4|2
1647019500000|2022-03-11 17:25:00|46402.4|46382.4|46398.5|46378.5|46402.4|46382.4|46398.5|46378.5|2
1647019510000|2022-03-11 17:25:10|46397.9|46377.9|46402.4|46382.4|46402.4|46382.4|46397.9|46377.9|4
1647019520000|2022-03-11 17:25:20|46406.8|46386.8|46409.3|46389.3|46409.3|46389.3|46402.4|46382.4|5
1647019530000|2022-03-11 17:25:30|46407.4|46387.4|46402.9|46382.9|46407.4|46387.4|46402.9|46382.9|3
1647019540000|2022-03-11 17:25:40|46403.5|46383.5|46401|46381|46403.5|46383.5|46401|46381|0
1647019550000|2022-03-11 17:25:50|46399|46379|46393.8|46373.8|46399|46379|46393.8|46373.8|6
1647019560000|2022-03-11 17:26:00|46393.2|46373.2|46394.3|46374.3|46398.2|46378.2|46393.2|46373.2|5
1647019570000|2022-03-11 17:26:10|||||||||1
1647019580000|2022-03-11 17:26:20|46396.3|46376.3|46391.8|46371.8|46396.3|46376.3|46391.8|46371.8|4
1647019590000|2022-03-11 17:26:30|46386.3|46366.3|46386.3|46366.3|46386.3|46366.3|46386.3|46366.3|7
1647019600000|2022-03-11 17:26:40|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|5
1647019610000|2022-03-11 17:26:50|46379.3|46359.3|46381.8|46361.8|46381.8|46361.8|46379.3|46359.3|5
1647019620000|2022-03-11 17:27:00|46386.8|46366.8|46389.3|46369.3|46389.3|46369.3|46384.3|46364.3|3
1647019630000|2022-03-11 17:27:10|46386.8|46366.8|46384.3|46364.3|46386.8|46366.8|46384.3|46364.3|2
1647019640000|2022-03-11 17:27:20|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|46381.8|46361.8|1
1647019650000|2022-03-11 17:27:30|46379.3|46359.3|46396.8|46376.8|46396.8|46376.8|46379.3|46359.3|5
1647019670000|2022-03-11 17:27:50|46398.8|46378.8|46403.8|46383.8|46406.3|46386.3|46398.8|46378.8|3
1647019680000|2022-03-11 17:28:00|46411.8|46391.8|46413.2|46393.2|46413.2|46393.2|46408.2|46388.2|1
1647019690000|2022-03-11 17:28:10|46410.7|46390.7|46426.3|46406.3|46426.3|46406.3|46410.7|46390.7|4
1647019700000|2022-03-11 17:28:20|46428.2|46408.2|46435.2|46415.2|46435.2|46415.2|46428.2|46408.2|2
1647019710000|2022-03-11 17:28:30|46435.7|46415.7|46428.2|46408.2|46435.7|46415.7|46428.2|46408.2|5
1647019720000|2022-03-11 17:28:40|46426.3|46406.3|46425.7|46405.7|46426.3|46406.3|46423.8|46403.8|7
1647019730000|2022-03-11 17:28:50|46426.3|46406.3|46428.2|46408.2|46428.2|46408.2|46423.8|46403.8|1
1647019740000|2022-03-11 17:29:00|46430.7|46410.7|46426.3|46406.3|46430.7|46410.7|46425.7|46405.7|0
1647019750000|2022-03-11 17:29:10|46427.7|46407.7|46418.2|46398.2|46428.2|46408.2|46417.7|46397.7|4
1647019760000|2022-03-11 17:29:20|46413.8|46393.8|46409.3|46389.3|46414.3|46394.3|46399.3|46379.3|7
1647019770000|2022-03-11 17:29:30|46407.4|46387.4|46401.8|46381.8|46407.4|46387.4|46401.8|46381.8|7
1647019780000|2022-03-11 17:29:40|||||||||3
1647019790000|2022-03-11 17:29:50|46396.8|46376.8|46399.3|46379.3|46399.3|46379.3|46396.8|46376.8|6
1647019800000|2022-03-11 17:30:00|46394.9|46374.9|46394.9|46374.9|46394.9|46374.9|46394.9|46374.9|4
1647019810000|2022-03-11 17:30:10|46398.8|46378.8|46399.3|46379.3|46399.3|46379.3|46398.8|46378.8|2
1647019820000|2022-03-11 17:30:20|46396.8|46376.8|46411.8|46391.8|46411.8|46391.8|46396.8|46376.8|6
1647019830000|2022-03-11 17:30:30|46417.7|46397.7|46421.8|46401.8|46431.8|46411.8|46417.7|46397.7|11
1647019840000|2022-03-11 17:30:40|46423.8|46403.8|46424.3|46404.3|46424.3|46404.3|46423.8|46403.8|4
1647019850000|2022-03-11 17:30:50|46421.8|46401.8|46416.8|46396.8|46421.8|46401.8|46414.9|46394.9|1
1647019860000|2022-03-11 17:31:00|46411.8|46391.8|46401.3|46381.3|46411.8|46391.8|46394.3|46374.3|1
1647019870000|2022-03-11 17:31:10|46404.3|46384.3|46409.3|46389.3|46409.3|46389.3|46404.3|46384.3|3
1647019880000|2022-03-11 17:31:20|46406.8|46386.8|46409.3|46389.3|46409.3|46389.3|46406.8|46386.8|0
1647019890000|2022-03-11 17:31:30|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|46406.8|46386.8|0
1647019900000|2022-03-11 17:31:40|46409.3|46389.3|46404.3|46384.3|46411.8|46391.8|46404.3|46384.3|3
1647019910000|2022-03-11 17:31:50|46400.4|46380.4|46391.8|46371.8|46400.4|46380.4|46391.8|46371.8|1
1647019920000|2022-03-11 17:32:00|46383.2|46363.2|46394.3|46374.3|46394.3|46374.3|46381.8|46361.8|4
1647019930000|2022-03-11 17:32:10|46392.4|46372.4|46394.3|46374.3|46394.3|46374.3|46392.4|46372.4|0
1647019940000|2022-03-11 17:32:20|46396.3|46376.3|46396.8|46376.8|46396.8|46376.8|46396.3|46376.3|2
1647019950000|2022-03-11 17:32:30|46394.9|46374.9|46384.3|46364.3|46394.9|46374.9|46384.3|46364.3|20
1647019960000|2022-03-11 17:32:40|46382.4|46362.4|46388.8|46368.8|46389.3|46369.3|46381.8|46361.8|8
1647019970000|2022-03-11 17:32:50|46389.3|46369.3|46389.9|46369.9|46399.3|46379.3|46389.3|46369.3|1
1647019980000|2022-03-11 17:33:00|46389.3|46369.3|46384.9|46364.9|46389.3|46369.3|46384.9|46364.9|1
1647019990000|2022-03-11 17:33:10|||||||||1
1647020000000|2022-03-11 17:33:20|46386.8|46366.8|46381.8|46361.8|46386.8|46366.8|46381.8|46361.8|1
1647020010000|2022-03-11 17:33:30|46381.3|46361.3|46378.8|46358.8|46381.3|46361.3|46378.8|46358.8|0
1647020020000|2022-03-11 17:33:40|46374.3|46354.3|46361.3|46341.3|46374.3|46354.3|46361.3|46341.3|14
1647020030000|2022-03-11 17:33:50|46359.3|46339.3|46363.2|46343.2|46363.2|46343.2|46358.8|46338.8|3
1647020040000|2022-03-11 17:34:00|46361.3|46341.3|46360.7|46340.7|46361.3|46341.3|46358.8|46338.8|7
1647020050000|2022-03-11 17:34:10|46363.2|46343.2|46360.7|46340.7|46363.2|46343.2|46360.7|46340.7|1
1647020060000|2022-03-11 17:34:20|46358.2|46338.2|46355.7|46335.7|46358.2|46338.2|46355.7|46335.7|3
1647020070000|2022-03-11 17:34:30|46353.2|46333.2|46355.7|46335.7|46355.7|46335.7|46353.2|46333.2|6
1647020080000|2022-03-11 17:34:40|46353.8|46333.8|46345.7|46325.7|46353.8|46333.8|46338.8|46318.8|32
1647020090000|2022-03-11 17:34:50|46343.2|46323.2|46350.7|46330.7|46350.7|46330.7|46343.2|46323.2|2
1647020100000|2022-03-11 17:35:00|46348.2|46328.2|46345.7|46325.7|46348.2|46328.2|46345.7|46325.7|2
1647020110000|2022-03-11 17:35:10|46343.8|46323.8|46344.6|46324.6|46345.7|46325.7|46339.6|46319.6|5
1647020120000|2022-03-11 17:35:20|46345.7|46325.7|46350.2|46330.2|46352.7|46332.7|46345.7|46325.7|4
1647020130000|2022-03-11 17:35:30|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|46347.7|46327.7|1
1647020140000|2022-03-11 17:35:40|46350.2|46330.2|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|2
1647020160000|2022-03-11 17:36:00|46350.7|46330.7|46347.7|46327.7|46352.7|46332.7|46347.7|46327.7|5
1647020170000|2022-03-11 17:36:10|46345.7|46325.7|46345.2|46325.2|46345.7|46325.7|46342.7|46322.7|6
1647020180000|2022-03-11 17:36:20|46344.6|46324.6|46356.6|46336.6|46356.6|46336.6|46344.6|46324.6|6
1647020200000|2022-03-11 17:36:40|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|46357.1|46337.1|1
1647020210000|2022-03-11 17:36:50|46354.6|46334.6|46349.6|46329.6|46354.6|46334.6|46347.1|46327.1|19
1647020220000|2022-03-11 17:37:00|46347.1|46327.1|46347.1|46327.1|46347.1|46327.1|46344.6|46324.6|3
1647020240000|2022-03-11 17:37:20|46345.2|46325.2|46357.1|46337.1|46357.1|46337.1|46345.2|46325.2|7
1647020250000|2022-03-11 17:37:30|46359.1|46339.1|46357.1|46337.1|46359.6|46339.6|46357.1|46337.1|2
1647020260000|2022-03-11 17:37:40|46355.2|46335.2|46357.1|46337.1|46357.1|46337.1|46354.6|46334.6|7
1647020270000|2022-03-11 17:37:50|46359.6|46339.6|46374.6|46354.6|46374.6|46354.6|46359.6|46339.6|10
1647020280000|2022-03-11 17:38:00|46372.1|46352.1|46371.6|46351.6|46374.6|46354.6|46369.6|46349.6|4
1647020290000|2022-03-11 17:38:10|46370.2|46350.2|46369.6|46349.6|46372.1|46352.1|46369.6|46349.6|4
1647020300000|2022-03-11 17:38:20|46367.7|46347.7|46367.1|46347.1|46367.7|46347.7|46367.1|46347.1|1
1647020310000|2022-03-11 17:38:30|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|46364.6|46344.6|0
1647020320000|2022-03-11 17:38:40|46366.6|46346.6|46364.6|46344.6|46366.6|46346.6|46364.6|46344.6|0
1647020330000|2022-03-11 17:38:50|46367.1|46347.1|46364.6|46344.6|46369.6|46349.6|46364.6|46344.6|1
1647020340000|2022-03-11 17:39:00|||||||||1
1647020350000|2022-03-11 17:39:10|46367.1|46347.1|46364.6|46344.6|46367.1|46347.1|46364.6|46344.6|1
1647020360000|2022-03-11 17:39:20|||||||||1
1647020370000|2022-03-11 17:39:30|46344.6|46324.6|46339.6|46319.6|46344.6|46324.6|46339.6|46319.6|12
1647020390000|2022-03-11 17:39:50|46344.1|46324.1|46352.1|46332.1|46352.1|46332.1|46344.1|46324.1|11
1647020400000|2022-03-11 17:40:00|46342.7|46322.7|46340.2|46320.2|46342.7|46322.7|46340.2|46320.2|11
1647020410000|2022-03-11 17:40:10|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|46339.6|46319.6|5
1647020420000|2022-03-11 17:40:20|46340.2|46320.2|46340.2|46320.2|46340.7|46320.7|46338.2|46318.2|6
1647020430000|2022-03-11 17:40:30|46339.6|46319.6|46349.1|46329.1|46349.1|46329.1|46339.6|46319.6|5
1647020440000|2022-03-11 17:40:40|46349.6|46329.6|46354.6|46334.6|46354.6|46334.6|46349.6|46329.6|3
1647020450000|2022-03-11 17:40:50|||||||||1
1647020470000|2022-03-11 17:41:10|46355.2|46335.2|46371|46351|46371|46351|46355.2|46335.2|9
1647020480000|2022-03-11 17:41:20|46375.5|46355.5|46377.1|46357.1|46377.1|46357.1|46375.5|46355.5|4
1647020490000|2022-03-11 17:41:30|||||||||2
1647020500000|2022-03-11 17:41:40|46374.6|46354.6|46362.1|46342.1|46374.6|46354.6|46362.1|46342.1|6
1647020510000|2022-03-11 17:41:50|46359.6|46339.6|46359.6|46339.6|46362.1|46342.1|46359.6|46339.6|3
1647020520000|2022-03-11 17:42:00|46357.1|46337.1|46359.6|46339.6|46359.6|46339.6|46354.6|46334.6|4
1647020530000|2022-03-11 17:42:10|46362.1|46342.1|46359.6|46339.6|46362.1|46342.1|46359.6|46339.6|3
1647020540000|2022-03-11 17:42:20|46364.6|46344.6|46374.6|46354.6|46374.6|46354.6|46364.6|46344.6|9
1647020560000|2022-03-11 17:42:40|||||||||5
1647020570000|2022-03-11 17:42:50|||||||||1
1647020580000|2022-03-11 17:43:00|46372.1|46352.1|46372.1|46352.1|46372.1|46352.1|46371.6|46351.6|4
1647020590000|2022-03-11 17:43:10|46374.6|46354.6|46374.6|46354.6|46374.6|46354.6|46374.6|46354.6|0
1647020600000|2022-03-11 17:43:20|46376.6|46356.6|46377.1|46357.1|46377.1|46357.1|46376.6|46356.6|1
1647020610000|2022-03-11 17:43:30|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|46384.6|46364.6|4
1647020620000|2022-03-11 17:43:40|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|46387.1|46367.1|1
1647020630000|2022-03-11 17:43:50|46402.1|46382.1|46404.1|46384.1|46404.1|46384.1|46402.1|46382.1|5
1647020640000|2022-03-11 17:44:00|46399.6|46379.6|46392.7|46372.7|46399.6|46379.6|46392.7|46372.7|2
1647020650000|2022-03-11 17:44:10|46394.6|46374.6|46394.6|46374.6|46397.1|46377.1|46394.6|46374.6|2
1647020660000|2022-03-11 17:44:20|46396.6|46376.6|46402.1|46382.1|46402.1|46382.1|46394.6|46374.6|5
1647020670000|2022-03-11 17:44:30|46404.6|46384.6|46405.2|46385.2|46407.1|46387.1|46404.6|46384.6|1
1647020690000|2022-03-11 17:44:50|46407.7|46387.7|46397.1|46377.1|46412.1|46392.1|46394.6|46374.6|9
1647020700000|2022-03-11 17:45:00|46394.6|46374.6|46382.1|46362.1|46399.1|46379.1|46379.6|46359.6|5
1647020710000|2022-03-11 17:45:10|46384.1|46364.1|46384.6|46364.6|46387.7|46367.7|46384.1|46364.1|5
1647020720000|2022-03-11 17:45:20|46385.2|46365.2|46385.2|46365.2|46387.7|46367.7|46385.2|46365.2|2
1647020730000|2022-03-11 17:45:30|46387.7|46367.7|46397.1|46377.1|46397.1|46377.1|46387.7|46367.7|2
1647020740000|2022-03-11 17:45:40|46395.2|46375.2|46397.1|46377.1|46397.1|46377.1|46395.2|46375.2|2
1647020750000|2022-03-11 17:45:50|46394.6|46374.6|46397.1|46377.1|46397.1|46377.1|46394.6|46374.6|0
1647020760000|2022-03-11 17:46:00|46395.2|46375.2|46397.1|46377.1|46397.1|46377.1|46394.6|46374.6|1
1647020770000|2022-03-11 17:46:10|46399.6|46379.6|46402.1|46382.1|46402.1|46382.1|46397.7|46377.7|4
1647020790000|2022-03-11 17:46:30|46404.6|46384.6|46411.6|46391.6|46413.5|46393.5|46404.6|46384.6|7
1647020800000|2022-03-11 17:46:40|46414.1|46394.1|46412.7|46392.7|46415.2|46395.2|46412.1|46392.1|10
1647020810000|2022-03-11 17:46:50|46413.2|46393.2|46400.7|46380.7|46413.2|46393.2|46400.7|46380.7|12
1647020820000|2022-03-11 17:47:00|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|3
1647020830000|2022-03-11 17:47:10|46407.7|46387.7|46407.7|46387.7|46407.7|46387.7|46407.7|46387.7|1
1647020850000|2022-03-11 17:47:30|||||||||2
1647020860000|2022-03-11 17:47:40|46407.1|46387.1|46407.7|46387.7|46407.7|46387.7|46407.1|46387.1|1
1647020870000|2022-03-11 17:47:50|46407.1|46387.1|46407.7|46387.7|46407.7|46387.7|46407.1|46387.1|1
1647020880000|2022-03-11 17:48:00|46406.3|46386.3|46405.2|46385.2|46406.3|46386.3|46405.2|46385.2|3
1647020890000|2022-03-11 17:48:10|46404.6|46384.6|46404.6|46384.6|46404.6|46384.6|46404.6|46384.6|0
1647020900000|2022-03-11 17:48:20|46402.7|46382.7|46399.6|46379.6|46402.7|46382.7|46397.1|46377.1|4
1647020910000|2022-03-11 17:48:30|46397.7|46377.7|46397.1|46377.1|46399.6|46379.6|46397.1|46377.1|5
1647020920000|2022-03-11 17:48:40|46399.6|46379.6|46392.7|46372.7|46399.6|46379.6|46390.7|46370.7|5
1647020940000|2022-03-11 17:49:00|46390.7|46370.7|46395.2|46375.2|46395.2|46375.2|46388.8|46368.8|2
1647020950000|2022-03-11 17:49:10|46395.7|46375.7|46391.3|46371.3|46405.7|46385.7|46388.8|46368.8|2
1647020960000|2022-03-11 17:49:20|46388.2|46368.2|46380.7|46360.7|46390.7|46370.7|46378.8|46358.8|4
1647020970000|2022-03-11 17:49:30|46383.2|46363.2|46393.2|46373.2|46393.2|46373.2|46383.2|46363.2|1
1647020980000|2022-03-11 17:49:40|46395.7|46375.7|46390.7|46370.7|46396.3|46376.3|46390.7|46370.7|3
1647020990000|2022-03-11 17:49:50|46385.7|46365.7|46380.2|46360.2|46385.7|46365.7|46380.2|46360.2|5
1647021000000|2022-03-11 17:50:00|46380.7|46360.7|46380.7|46360.7|46380.7|46360.7|46375.7|46355.7|4
1647021010000|2022-03-11 17:50:10|46382.7|46362.7|46388.8|46368.8|46390.7|46370.7|46382.7|46362.7|4
1647021020000|2022-03-11 17:50:20|46388.2|46368.2|46380.7|46360.7|46390.7|46370.7|46380.7|46360.7|3
1647021030000|2022-03-11 17:50:30|46380.2|46360.2|46380.7|46360.7|46380.7|46360.7|46378.8|46358.8|6
1647021040000|2022-03-11 17:50:40|46378.8|46358.8|46381.3|46361.3|46381.3|46361.3|46375.7|46355.7|7
1647021050000|2022-03-11 17:50:50|46383.2|46363.2|46381.3|46361.3|46383.2|46363.2|46381.3|46361.3|1
1647021060000|2022-03-11 17:51:00|46383.2|46363.2|46375.7|46355.7|46386.3|46366.3|46375.7|46355.7|13
1647021070000|2022-03-11 17:51:10|46376.3|46356.3|46378.8|46358.8|46382.7|46362.7|46376.3|46356.3|3
1647021080000|2022-03-11 17:51:20|46378.2|46358.2|46380.7|46360.7|46380.7|46360.7|46378.2|46358.2|2
1647021090000|2022-03-11 17:51:30|46381.3|46361.3|46380.7|46360.7|46381.3|46361.3|46380.7|46360.7|3
1647021100000|2022-03-11 17:51:40|46378.2|46358.2|46360.7|46340.7|46378.2|46358.2|46360.7|46340.7|8
1647021110000|2022-03-11 17:51:50|46361.3|46341.3|46361.3|46341.3|46361.8|46341.8|46361.3|46341.3|6
1647021120000|2022-03-11 17:52:00|46358.8|46338.8|46353.8|46333.8|46358.8|46338.8|46353.8|46333.8|5
1647021130000|2022-03-11 17:52:10|46351.8|46331.8|46356.3|46336.3|46356.3|46336.3|46351.8|46331.8|2
1647021140000|2022-03-11 17:52:20|46356.8|46336.8|46356.3|46336.3|46356.8|46336.8|46356.3|46336.3|0
1647021150000|2022-03-11 17:52:30|46356.8|46336.8|46358.8|46338.8|46364.3|46344.3|46356.8|46336.8|3
1647021160000|2022-03-11 17:52:40|46351.3|46331.3|46341.3|46321.3|46351.3|46331.3|46336.3|46316.3|7
1647021170000|2022-03-11 17:52:50|46343.2|46323.2|46341.3|46321.3|46343.2|46323.2|46341.3|46321.3|3
1647021180000|2022-03-11 17:53:00|46340.7|46320.7|46332.4|46312.4|46340.7|46320.7|46332.4|46312.4|4
1647021190000|2022-03-11 17:53:10|46331.8|46311.8|46334.3|46314.3|46334.3|46314.3|46329.3|46309.3|11
1647021200000|2022-03-11 17:53:20|46338.8|46318.8|46338.8|46318.8|46341.3|46321.3|46338.8|46318.8|2
1647021210000|2022-03-11 17:53:30|46334.9|46314.9|46329.3|46309.3|46334.9|46314.9|46329.3|46309.3|5
1647021220000|2022-03-11 17:53:40|46329.9|46309.9|46335.7|46315.7|46335.7|46315.7|46329.9|46309.9|1
1647021230000|2022-03-11 17:53:50|46333.2|46313.2|46336.3|46316.3|46336.3|46316.3|46331.3|46311.3|3
1647021240000|2022-03-11 17:54:00|46334.3|46314.3|46329.9|46309.9|46334.3|46314.3|46329.3|46309.3|19
1647021250000|2022-03-11 17:54:10|46332.4|46312.4|46329.9|46309.9|46332.4|46312.4|46329.9|46309.9|4
1647021260000|2022-03-11 17:54:20|||||||||2
1647021270000|2022-03-11 17:54:30|46327.9|46307.9|46319|46299|46327.9|46307.9|46319|46299|31
1647021280000|2022-03-11 17:54:40|46321.5|46301.5|46323.5|46303.5|46323.5|46303.5|46319|46299|5
1647021290000|2022-03-11 17:54:50|46319.6|46299.6|46319.6|46299.6|46324|46304|46319.6|46299.6|7
1647021300000|2022-03-11 17:55:00|46321.5|46301.5|46329|46309|46329|46309|46321.5|46301.5|6
1647021310000|2022-03-11 17:55:10|46327.1|46307.1|46324.6|46304.6|46327.1|46307.1|46324|46304|7
1647021320000|2022-03-11 17:55:20|46326.5|46306.5|46347.1|46327.1|46359|46339|46325.1|46305.1|14
1647021330000|2022-03-11 17:55:30|46346.5|46326.5|46338.5|46318.5|46346.5|46326.5|46338.5|46318.5|11
1647021340000|2022-03-11 17:55:40|46336.5|46316.5|46334|46314|46336.5|46316.5|46334|46314|9
1647021350000|2022-03-11 17:55:50|46332.1|46312.1|46324|46304|46332.1|46312.1|46324|46304|9
1647021360000|2022-03-11 17:56:00|46326.5|46306.5|46322.1|46302.1|46326.5|46306.5|46322.1|46302.1|8
1647021370000|2022-03-11 17:56:10|46320.1|46300.1|46316.5|46296.5|46320.1|46300.1|46314.6|46294.6|8
1647021380000|2022-03-11 17:56:20|||||||||2
1647021390000|2022-03-11 17:56:30|46319|46299|46314.6|46294.6|46319|46299|46314.6|46294.6|4
1647021400000|2022-03-11 17:56:40|46316.5|46296.5|46309.6|46289.6|46318.5|46298.5|46305.1|46285.1|11
1647021410000|2022-03-11 17:56:50|46307.6|46287.6|46307.1|46287.1|46307.6|46287.6|46304|46284|28
1647021420000|2022-03-11 17:57:00|46309.6|46289.6|46305.1|46285.1|46309.6|46289.6|46305.1|46285.1|5
1647021430000|2022-03-11 17:57:10|||||||||1
1647021440000|2022-03-11 17:57:20|46307.6|46287.6|46307.6|46287.6|46307.6|46287.6|46305.1|46285.1|5
1647021450000|2022-03-11 17:57:30|46305.7|46285.7|46295.1|46275.1|46305.7|46285.7|46292.1|46272.1|24
1647021460000|2022-03-11 17:57:40|46297.6|46277.6|46300.7|46280.7|46300.7|46280.7|46297.6|46277.6|6
1647021470000|2022-03-11 17:57:50|46303.2|46283.2|46312.1|46292.1|46312.6|46292.6|46303.2|46283.2|12
1647021480000|2022-03-11 17:58:00|46310.1|46290.1|46285.1|46265.1|46310.1|46290.1|46285.1|46265.1|12
1647021490000|2022-03-11 17:58:10|46290.1|46270.1|46290.1|46270.1|46292.1|46272.1|46280.7|46260.7|11
1647021500000|2022-03-11 17:58:20|46287.6|46267.6|46287.6|46267.6|46288.2|46268.2|46283.7|46263.7|16
1647021510000|2022-03-11 17:58:30|46285.7|46265.7|46283.7|46263.7|46292.6|46272.6|46283.7|46263.7|27
1647021520000|2022-03-11 17:58:40|46283.2|46263.2|46271.2|46251.2|46285.7|46265.7|46269.8|46249.8|37
1647021530000|2022-03-11 17:58:50|46269.3|46249.3|46254.8|46234.8|46269.3|46249.3|46254.8|46234.8|53
1647021540000|2022-03-11 17:59:00|46257.3|46237.3|46283.7|46263.7|46283.7|46263.7|46241.5|46221.5|89
1647021550000|2022-03-11 17:59:10|46279.3|46259.3|46261.2|46241.2|46279.3|46259.3|46254.8|46234.8|80
1647021560000|2022-03-11 17:59:20|46258.7|46238.7|46256.8|46236.8|46258.7|46238.7|46247.3|46227.3|75
1647021570000|2022-03-11 17:59:30|46259.3|46239.3|46259|46239|46271.8|46251.8|46259|46239|117
1647021580000|2022-03-11 17:59:40|46255.9|46235.9|46245.7|46225.7|46255.9|46235.9|46243.2|46223.2|161
1647021590000|2022-03-11 17:59:50|46245.1|46225.1|46247.6|46227.6|46252.6|46232.6|46229|46209|103
1647021600000|2022-03-11 18:00:00|46245.7|46225.7|46241.2|46221.2|46245.7|46225.7|46225.1|46205.1|49
1647021610000|2022-03-11 18:00:10|46239.3|46219.3|46240.4|46220.4|46240.4|46220.4|46228.4|46208.4|217
1647021620000|2022-03-11 18:00:20|46241.8|46221.8|46237.3|46217.3|46242.3|46222.3|46232.9|46212.9|58
1647021630000|2022-03-11 18:00:30|46236.8|46216.8|46233.4|46213.4|46237.3|46217.3|46232.3|46212.3|24
1647021640000|2022-03-11 18:00:40|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|5
1647021650000|2022-03-11 18:00:50|46228.4|46208.4|46233.4|46213.4|46233.4|46213.4|46228.4|46208.4|8
1647021660000|2022-03-11 18:01:00|46235.4|46215.4|46240.9|46220.9|46240.9|46220.9|46235.4|46215.4|3
1647021670000|2022-03-11 18:01:10|46238.4|46218.4|46228.4|46208.4|46238.4|46218.4|46225.9|46205.9|36
1647021680000|2022-03-11 18:01:20|46227.9|46207.9|46228.4|46208.4|46228.4|46208.4|46225.9|46205.9|15
1647021690000|2022-03-11 18:01:30|46229|46209|46229|46209|46229|46209|46228.4|46208.4|41
1647021700000|2022-03-11 18:01:40|46229.5|46209.5|46229|46209|46229.5|46209.5|46227|46207|26
1647021710000|2022-03-11 18:01:50|46231.5|46211.5|46245.1|46225.1|46254|46234|46231.5|46211.5|12
1647021720000|2022-03-11 18:02:00|46244|46224|46242|46222|46244|46224|46237|46217|15
1647021730000|2022-03-11 18:02:10|46242.6|46222.6|46237.6|46217.6|46249.5|46229.5|46237.6|46217.6|8
1647021740000|2022-03-11 18:02:20|46235.6|46215.6|46239.5|46219.5|46239.5|46219.5|46235.1|46215.1|1
1647021750000|2022-03-11 18:02:30|46237.6|46217.6|46237|46217|46239.5|46219.5|46234.5|46214.5|2
1647021760000|2022-03-11 18:02:40|46239.5|46219.5|46239|46219|46239.5|46219.5|46234.5|46214.5|11
1647021770000|2022-03-11 18:02:50|46239.5|46219.5|46239.5|46219.5|46242|46222|46238.4|46218.4|10
1647021780000|2022-03-11 18:03:00|46237|46217|46234.5|46214.5|46237|46217|46232|46212|29
1647021790000|2022-03-11 18:03:10|46236.5|46216.5|46234.5|46214.5|46237|46217|46234.5|46214.5|2
1647021800000|2022-03-11 18:03:20|46237|46217|46237|46217|46237|46217|46237|46217|13
1647021810000|2022-03-11 18:03:30|46235.1|46215.1|46237|46217|46237|46217|46234|46214|3
1647021820000|2022-03-11 18:03:40|46254.5|46234.5|46259.5|46239.5|46259.5|46239.5|46254.5|46234.5|9
1647021830000|2022-03-11 18:03:50|46259|46239|46258.4|46238.4|46259|46239|46254.5|46234.5|5
1647021840000|2022-03-11 18:04:00|46256.5|46236.5|46258.4|46238.4|46260.4|46240.4|46256.5|46236.5|3
1647021850000|2022-03-11 18:04:10|46260.9|46240.9|46249|46229|46262.9|46242.9|46249|46229|6
1647021860000|2022-03-11 18:04:20|46247|46227|46253.4|46233.4|46253.4|46233.4|46245.9|46225.9|1
1647021870000|2022-03-11 18:04:30|46249|46229|46248.4|46228.4|46249|46229|46245.9|46225.9|4
1647021880000|2022-03-11 18:04:40|46246.5|46226.5|46245.9|46225.9|46248.4|46228.4|46245.9|46225.9|0
1647021890000|2022-03-11 18:04:50|46246.5|46226.5|46245.9|46225.9|46246.5|46226.5|46241.5|46221.5|12
1647021900000|2022-03-11 18:05:00|46250.9|46230.9|46262.9|46242.9|46262.9|46242.9|46250.9|46230.9|9
1647021920000|2022-03-11 18:05:20|46265.4|46245.4|46270.9|46250.9|46270.9|46250.9|46262.9|46242.9|4
1647021930000|2022-03-11 18:05:30|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|46279.8|46259.8|4
1647021940000|2022-03-11 18:05:40|46282.3|46262.3|46285.4|46265.4|46285.4|46265.4|46282.3|46262.3|3
1647021950000|2022-03-11 18:05:50|46283.4|46263.4|46288.4|46268.4|46288.4|46268.4|46283.4|46263.4|3
1647021960000|2022-03-11 18:06:00|46290.4|46270.4|46288.4|46268.4|46290.4|46270.4|46288.4|46268.4|1
1647021970000|2022-03-11 18:06:10|46287.9|46267.9|46288.4|46268.4|46288.4|46268.4|46286.5|46266.5|0
1647021980000|2022-03-11 18:06:20|46290.4|46270.4|46293.4|46273.4|46293.4|46273.4|46288.4|46268.4|3
1647021990000|2022-03-11 18:06:30|46295.9|46275.9|46302.9|46282.9|46305.4|46285.4|46295.9|46275.9|8
1647022000000|2022-03-11 18:06:40|46300.9|46280.9|46303.4|46283.4|46304.8|46284.8|46300.9|46280.9|2
1647022010000|2022-03-11 18:06:50|46300.9|46280.9|46296.5|46276.5|46303.4|46283.4|46296.5|46276.5|3
1647022020000|2022-03-11 18:07:00|46295.9|46275.9|46297.9|46277.9|46297.9|46277.9|46295.9|46275.9|1
1647022030000|2022-03-11 18:07:10|46295.9|46275.9|46283.4|46263.4|46295.9|46275.9|46283.4|46263.4|3
1647022040000|2022-03-11 18:07:20|46280.9|46260.9|46273.4|46253.4|46280.9|46260.9|46273.4|46253.4|4
1647022050000|2022-03-11 18:07:30|46275.9|46255.9|46272.9|46252.9|46275.9|46255.9|46270.9|46250.9|2
1647022060000|2022-03-11 18:07:40|46270.9|46250.9|46267.9|46247.9|46272.9|46252.9|46267.9|46247.9|7
1647022070000|2022-03-11 18:07:50|46265.9|46245.9|46263.4|46243.4|46265.9|46245.9|46263.4|46243.4|1
1647022080000|2022-03-11 18:08:00|46262.9|46242.9|46258.4|46238.4|46262.9|46242.9|46258.4|46238.4|1
1647022090000|2022-03-11 18:08:10|46256.5|46236.5|46255.9|46235.9|46256.5|46236.5|46255.9|46235.9|0
1647022110000|2022-03-11 18:08:30|46257.9|46237.9|46270.4|46250.4|46270.4|46250.4|46257.9|46237.9|3
1647022120000|2022-03-11 18:08:40|46268.4|46248.4|46270.9|46250.9|46270.9|46250.9|46268.4|46248.4|0
1647022130000|2022-03-11 18:08:50|46272.9|46252.9|46272.9|46252.9|46272.9|46252.9|46270.9|46250.9|0
1647022140000|2022-03-11 18:09:00|46270.9|46250.9|46267.9|46247.9|46272.9|46252.9|46267.9|46247.9|4
1647022150000|2022-03-11 18:09:10|46269.8|46249.8|46265.9|46245.9|46270.4|46250.4|46265.9|46245.9|2
1647022170000|2022-03-11 18:09:30|46264|46244|46259|46239|46264|46244|46259|46239|8
1647022180000|2022-03-11 18:09:40|46253.4|46233.4|46258.4|46238.4|46258.4|46238.4|46253.4|46233.4|4
1647022190000|2022-03-11 18:09:50|46256.5|46236.5|46255.9|46235.9|46256.5|46236.5|46255.9|46235.9|3
1647022200000|2022-03-11 18:10:00|46256.5|46236.5|46260.4|46240.4|46260.4|46240.4|46254.5|46234.5|0
1647022210000|2022-03-11 18:10:10|46260.9|46240.9|46258.4|46238.4|46260.9|46240.9|46258.4|46238.4|1
1647022220000|2022-03-11 18:10:20|46255.9|46235.9|46258.4|46238.4|46258.4|46238.4|46255.9|46235.9|0
1647022230000|2022-03-11 18:10:30|46260.4|46240.4|46258.4|46238.4|46260.4|46240.4|46258.4|46238.4|0
1647022240000|2022-03-11 18:10:40|46256.5|46236.5|46258.4|46238.4|46258.4|46238.4|46255.9|46235.9|1
1647022250000|2022-03-11 18:10:50|46256.5|46236.5|46255.9|46235.9|46256.5|46236.5|46255.9|46235.9|7
1647022260000|2022-03-11 18:11:00|46252|46232|46245.9|46225.9|46252|46232|46243.4|46223.4|22
1647022270000|2022-03-11 18:11:10|46247.9|46227.9|46248.4|46228.4|46248.4|46228.4|46247.9|46227.9|1
1647022280000|2022-03-11 18:11:20|46255.9|46235.9|46253.4|46233.4|46255.9|46235.9|46253.4|46233.4|2
1647022290000|2022-03-11 18:11:30|46251.5|46231.5|46245.9|46225.9|46251.5|46231.5|46245.9|46225.9|2
1647022300000|2022-03-11 18:11:40|46253.4|46233.4|46253.4|46233.4|46253.4|46233.4|46253.4|46233.4|1
1647022310000|2022-03-11 18:11:50|46255.9|46235.9|46255.9|46235.9|46255.9|46235.9|46255.9|46235.9|2
1647022330000|2022-03-11 18:12:10|46257.9|46237.9|46258.4|46238.4|46260.9|46240.9|46257.9|46237.9|1
1647022340000|2022-03-11 18:12:20|46257.9|46237.9|46255.9|46235.9|46258.4|46238.4|46255.9|46235.9|51
1647022350000|2022-03-11 18:12:30|46253.4|46233.4|46251.5|46231.5|46253.4|46233.4|46251.5|46231.5|2
1647022360000|2022-03-11 18:12:40|46249.5|46229.5|46249|46229|46251.5|46231.5|46247|46227|8
1647022370000|2022-03-11 18:12:50|46247|46227|46244.5|46224.5|46247|46227|46244.5|46224.5|37
1647022380000|2022-03-11 18:13:00|46244|46224|46244|46224|46244|46224|46244|46224|3
1647022390000|2022-03-11 18:13:10|46242|46222|46234.5|46214.5|46242|46222|46234.5|46214.5|2
1647022400000|2022-03-11 18:13:20|46232|46212|46232|46212|46232|46212|46229.5|46209.5|0
1647022410000|2022-03-11 18:13:30|46230.1|46210.1|46227.6|46207.6|46232|46212|46227.6|46207.6|2
1647022430000|2022-03-11 18:13:50|||||||||4
1647022440000|2022-03-11 18:14:00|46210.1|46190.1|46187|46167|46210.1|46190.1|46186.5|46166.5|44
1647022450000|2022-03-11 18:14:10|46189|46169|46192|46172|46194.5|46174.5|46187.6|46167.6|8
1647022460000|2022-03-11 18:14:20|46194|46174|46204.5|46184.5|46204.5|46184.5|46194|46174|46
1647022470000|2022-03-11 18:14:30|46204|46184|46204.5|46184.5|46204.5|46184.5|46204|46184|16
1647022480000|2022-03-11 18:14:40|46204|46184|46202|46182|46204.5|46184.5|46202|46182|4
1647022490000|2022-03-11 18:14:50|||||||||3
1647022500000|2022-03-11 18:15:00|46200.1|46180.1|46200.1|46180.1|46202|46182|46199.5|46179.5|6
1647022510000|2022-03-11 18:15:10|46199.5|46179.5|46191.5|46171.5|46199.5|46179.5|46187|46167|1
1647022520000|2022-03-11 18:15:20|46192|46172|46189.5|46169.5|46194.5|46174.5|46187.6|46167.6|4
1647022530000|2022-03-11 18:15:30|46187.6|46167.6|46184.5|46164.5|46187.6|46167.6|46184.5|46164.5|0
1647022540000|2022-03-11 18:15:40|46186.5|46166.5|46187|46167|46189.5|46169.5|46186.5|46166.5|0
1647022550000|2022-03-11 18:15:50|46189|46169|46187|46167|46189.5|46169.5|46187|46167|0
1647022560000|2022-03-11 18:16:00|46186.5|46166.5|46187.6|46167.6|46189.5|46169.5|46184.5|46164.5|1
1647022570000|2022-03-11 18:16:10|46187|46167|46187|46167|46187|46167|46184.5|46164.5|6
1647022580000|2022-03-11 18:16:20|46185.1|46165.1|46184.5|46164.5|46185.1|46165.1|46184.5|46164.5|0
1647022590000|2022-03-11 18:16:30|46182|46162|46179.5|46159.5|46182|46162|46179.5|46159.5|4
1647022600000|2022-03-11 18:16:40|||||||||3
1647022610000|2022-03-11 18:16:50|46177.6|46157.6|46177|46157|46177.6|46157.6|46167|46147|9
1647022620000|2022-03-11 18:17:00|46179.5|46159.5|46184.5|46164.5|46184.5|46164.5|46179.5|46159.5|8
1647022630000|2022-03-11 18:17:10|46187|46167|46196.5|46176.5|46204.5|46184.5|46187|46167|13
1647022640000|2022-03-11 18:17:20|46197|46177|46202|46182|46202|46182|46197|46177|0
1647022650000|2022-03-11 18:17:30|46199.5|46179.5|46197.6|46177.6|46199.5|46179.5|46197.6|46177.6|1
1647022660000|2022-03-11 18:17:40|46195.6|46175.6|46197|46177|46197|46177|46195.1|46175.1|1
1647022670000|2022-03-11 18:17:50|46194.5|46174.5|46189.5|46169.5|46194.5|46174.5|46189.5|46169.5|1
1647022680000|2022-03-11 18:18:00|46192|46172|46197|46177|46199|46179|46192|46172|1
1647022690000|2022-03-11 18:18:10|46199.5|46179.5|46194.5|46174.5|46199.5|46179.5|46194.5|46174.5|4
1647022700000|2022-03-11 18:18:20|46192.6|46172.6|46189.5|46169.5|46192.6|46172.6|46189.5|46169.5|1
1647022710000|2022-03-11 18:18:30|46187|46167|46185.1|46165.1|46189.5|46169.5|46185.1|46165.1|0
1647022720000|2022-03-11 18:18:40|46186.5|46166.5|46184.5|46164.5|46187|46167|46184.5|46164.5|0
1647022730000|2022-03-11 18:18:50|46186.5|46166.5|46194.5|46174.5|46194.5|46174.5|46184.5|46164.5|2
1647022740000|2022-03-11 18:19:00|46196.5|46176.5|46190.1|46170.1|46199.5|46179.5|46190.1|46170.1|3
1647022750000|2022-03-11 18:19:10|46188.1|46168.1|46182|46162|46188.1|46168.1|46182|46162|0
1647022760000|2022-03-11 18:19:20|46181.5|46161.5|46179.5|46159.5|46182|46162|46179.5|46159.5|2
1647022770000|2022-03-11 18:19:30|46182|46162|46181.5|46161.5|46182|46162|46179.5|46159.5|0
1647022780000|2022-03-11 18:19:40|46182|46162|46179.5|46159.5|46182|46162|46177.6|46157.6|4
1647022790000|2022-03-11 18:19:50|46181.5|46161.5|46174.5|46154.5|46182|46162|46174.5|46154.5|5
1647022800000|2022-03-11 18:20:00|46172|46152|46179.5|46159.5|46182|46162|46169.5|46149.5|8
1647022810000|2022-03-11 18:20:10|46177.6|46157.6|46169.5|46149.5|46177.6|46157.6|46169|46149|5
1647022820000|2022-03-11 18:20:20|46171.5|46151.5|46167|46147|46171.5|46151.5|46167|46147|2
1647022830000|2022-03-11 18:20:30|46169.5|46149.5|46162|46142|46169.5|46149.5|46162|46142|6
1647022840000|2022-03-11 18:20:40|46162.6|46142.6|46172.6|46152.6|46174.5|46154.5|46162|46142|2
1647022850000|2022-03-11 18:20:50|46169.5|46149.5|46165.1|46145.1|46169.5|46149.5|46162|46142|2
1647022860000|2022-03-11 18:21:00|46162.6|46142.6|46164.5|46144.5|46165.1|46145.1|46162|46142|0
1647022870000|2022-03-11 18:21:10|46162.6|46142.6|46162|46142|46162.6|46142.6|46159.5|46139.5|11
1647022880000|2022-03-11 18:21:20|46160.1|46140.1|46152.6|46132.6|46160.1|46140.1|46150.6|46130.6|6
1647022890000|2022-03-11 18:21:30|46153.1|46133.1|46154.5|46134.5|46155.1|46135.1|46150.6|46130.6|1
1647022900000|2022-03-11 18:21:40|46150.1|46130.1|46150.1|46130.1|46154.5|46134.5|46147.6|46127.6|10
1647022910000|2022-03-11 18:21:50|46149.5|46129.5|46134.5|46114.5|46150.1|46130.1|46134.5|46114.5|19
1647022920000|2022-03-11 18:22:00|46137|46117|46133.1|46113.1|46139.5|46119.5|46133.1|46113.1|6
1647022930000|2022-03-11 18:22:10|46135.1|46115.1|46135.1|46115.1|46135.1|46115.1|46130.6|46110.6|4
1647022940000|2022-03-11 18:22:20|46134.5|46114.5|46134|46114|46134.5|46114.5|46132.6|46112.6|1
1647022950000|2022-03-11 18:22:30|46134.5|46114.5|46136.5|46116.5|46136.5|46116.5|46129.5|46109.5|7
1647022960000|2022-03-11 18:22:40|46137|46117|46129.5|46109.5|46137|46117|46129.5|46109.5|1
1647022970000|2022-03-11 18:22:50|46131.5|46111.5|46135.1|46115.1|46135.1|46115.1|46131.5|46111.5|4
1647022980000|2022-03-11 18:23:00|46134.5|46114.5|46139|46119|46139|46119|46132.6|46112.6|1
1647022990000|2022-03-11 18:23:10|46137.6|46117.6|46137.6|46117.6|46140.1|46120.1|46137|46117|0
1647023000000|2022-03-11 18:23:20|46135.1|46115.1|46140.1|46120.1|46142.6|46122.6|46135.1|46115.1|1
1647023010000|2022-03-11 18:23:30|46142.6|46122.6|46142|46122|46144.5|46124.5|46142|46122|2
1647023020000|2022-03-11 18:23:40|46144|46124|46144.5|46124.5|46144.5|46124.5|46142|46122|5
1647023030000|2022-03-11 18:23:50|46147|46127|46154|46134|46154|46134|46147|46127|7
1647023040000|2022-03-11 18:24:00|46154.5|46134.5|46157|46137|46157|46137|46152|46132|1
1647023050000|2022-03-11 18:24:10|46157.6|46137.6|46166.5|46146.5|46166.5|46146.5|46157|46137|5
1647023060000|2022-03-11 18:24:20|46167|46147|46174.5|46154.5|46174.5|46154.5|46167|46147|2
1647023070000|2022-03-11 18:24:30|46177|46157|46172|46152|46177|46157|46172|46152|3
1647023090000|2022-03-11 18:24:50|46170.1|46150.1|46170.1|46150.1|46170.1|46150.1|46170.1|46150.1|2
1647023100000|2022-03-11 18:25:00|46174|46154|46172|46152|46177|46157|46172|46152|1
1647023110000|2022-03-11 18:25:10|46170.1|46150.1|46157|46137|46170.1|46150.1|46157|46137|26
1647023120000|2022-03-11 18:25:20|46157.6|46137.6|46157.6|46137.6|46157.6|46137.6|46157.6|46137.6|0
1647023130000|2022-03-11 18:25:30|46157|46137|46157|46137|46159.5|46139.5|46157|46137|0
1647023140000|2022-03-11 18:25:40|46156.5|46136.5|46156.5|46136.5|46156.5|46136.5|46156.5|46136.5|12
1647023150000|2022-03-11 18:25:50|46154.5|46134.5|46154.5|46134.5|46154.5|46134.5|46152.6|46132.6|0
1647023160000|2022-03-11 18:26:00|46152.6|46132.6|46157|46137|46159|46139|46152.6|46132.6|5
1647023170000|2022-03-11 18:26:10|46164|46144|46172|46152|46172|46152|46164|46144|3
1647023180000|2022-03-11 18:26:20|46174|46154|46174.5|46154.5|46174.5|46154.5|46174|46154|3
1647023190000|2022-03-11 18:26:30|46177|46157|46177|46157|46177|46157|46177|46157|10
1647023200000|2022-03-11 18:26:40|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|46174.5|46154.5|1
1647023210000|2022-03-11 18:26:50|46175.1|46155.1|46169.5|46149.5|46175.1|46155.1|46169.5|46149.5|1
1647023220000|2022-03-11 18:27:00|46171.5|46151.5|46174.5|46154.5|46177|46157|46171.5|46151.5|0
1647023230000|2022-03-11 18:27:10|46177|46157|46179|46159|46179|46159|46174.5|46154.5|9
1647023240000|2022-03-11 18:27:20|46177.6|46157.6|46177|46157|46177.6|46157.6|46175.1|46155.1|3
1647023250000|2022-03-11 18:27:30|46175.1|46155.1|46177|46157|46177|46157|46175.1|46155.1|1
1647023260000|2022-03-11 18:27:40|46175.1|46155.1|46170.1|46150.1|46177|46157|46170.1|46150.1|3
1647023270000|2022-03-11 18:27:50|46169.5|46149.5|46171.5|46151.5|46172|46152|46169.5|46149.5|0
1647023280000|2022-03-11 18:28:00|46172|46152|46174.5|46154.5|46174.5|46154.5|46169.5|46149.5|1
1647023290000|2022-03-11 18:28:10|46177|46157|46196.5|46176.5|46197|46177|46177|46157|2
1647023300000|2022-03-11 18:28:20|46197|46177|46204.5|46184.5|46204.5|46184.5|46197|46177|0
1647023310000|2022-03-11 18:28:30|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|46203.4|46183.4|1
1647023330000|2022-03-11 18:28:50|46196.5|46176.5|46196.5|46176.5|46196.5|46176.5|46194.5|46174.5|4
1647023340000|2022-03-11 18:29:00|46194.5|46174.5|46190.1|46170.1|46194.5|46174.5|46190.1|46170.1|3
1647023350000|2022-03-11 18:29:10|46192|46172|46190.1|46170.1|46192|46172|46190.1|46170.1|0
1647023360000|2022-03-11 18:29:20|46194.5|46174.5|46194.5|46174.5|46194.5|46174.5|46194.5|46174.5|1
1647023370000|2022-03-11 18:29:30|||||||||2
1647023380000|2022-03-11 18:29:40|46192.6|46172.6|46195.4|46175.4|46195.4|46175.4|46188.4|46168.4|23
1647023390000|2022-03-11 18:29:50|46198.4|46178.4|46200.9|46180.9|46200.9|46180.9|46198.4|46178.4|2
1647023400000|2022-03-11 18:30:00|46202.9|46182.9|46173.4|46153.4|46202.9|46182.9|46173.4|46153.4|23
1647023410000|2022-03-11 18:30:10|46175.4|46155.4|46173.4|46153.4|46175.9|46155.9|46171.5|46151.5|0
1647023420000|2022-03-11 18:30:20|||||||||1
1647023430000|2022-03-11 18:30:30|46174|46154|46175.9|46155.9|46175.9|46155.9|46174|46154|2
1647023440000|2022-03-11 18:30:40|46187.3|46167.3|46188.4|46168.4|46193.4|46173.4|46187.3|46167.3|4
1647023450000|2022-03-11 18:30:50|46190.4|46170.4|46195.4|46175.4|46195.4|46175.4|46190.4|46170.4|0
1647023460000|2022-03-11 18:31:00|46200.4|46180.4|46200.9|46180.9|46202.9|46182.9|46200.4|46180.4|4
1647023470000|2022-03-11 18:31:10|46207.9|46187.9|46213.4|46193.4|46213.4|46193.4|46207.9|46187.9|3
1647023480000|2022-03-11 18:31:20|46215.4|46195.4|46207|46187|46215.4|46195.4|46201.5|46181.5|9
1647023490000|2022-03-11 18:31:30|46209|46189|46210.9|46190.9|46211.5|46191.5|46209|46189|2
1647023500000|2022-03-11 18:31:40|46209|46189|46208.4|46188.4|46210.9|46190.9|46208.4|46188.4|2
1647023510000|2022-03-11 18:31:50|46203.4|46183.4|46195.9|46175.9|46205.9|46185.9|46195.9|46175.9|1
1647023520000|2022-03-11 18:32:00|46198.4|46178.4|46209.8|46189.8|46209.8|46189.8|46198.4|46178.4|2
1647023530000|2022-03-11 18:32:10|46211.7|46191.7|46207.9|46187.9|46211.7|46191.7|46207.9|46187.9|1
1647023540000|2022-03-11 18:32:20|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|1
1647023550000|2022-03-11 18:32:30|||||||||1
1647023560000|2022-03-11 18:32:40|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|46212.9|46192.9|1
1647023570000|2022-03-11 18:32:50|46214.8|46194.8|46212.9|46192.9|46214.8|46194.8|46212.9|46192.9|4
1647023580000|2022-03-11 18:33:00|46208.4|46188.4|46208.4|46188.4|46208.4|46188.4|46208.4|46188.4|1
1647023590000|2022-03-11 18:33:10|46210.9|46190.9|46213.4|46193.4|46213.4|46193.4|46208.4|46188.4|1
1647023600000|2022-03-11 18:33:20|46217.3|46197.3|46217.9|46197.9|46217.9|46197.9|46217.3|46197.3|1
1647023610000|2022-03-11 18:33:30|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|18
1647023620000|2022-03-11 18:33:40|46235.4|46215.4|46235.9|46215.9|46237.9|46217.9|46235.4|46215.4|3
1647023630000|2022-03-11 18:33:50|46237.9|46217.9|46248.4|46228.4|46252.9|46232.9|46237.9|46217.9|5
1647023640000|2022-03-11 18:34:00|46245.9|46225.9|46230.9|46210.9|46245.9|46225.9|46230.9|46210.9|4
1647023650000|2022-03-11 18:34:10|46233.4|46213.4|46238.4|46218.4|46238.4|46218.4|46233.4|46213.4|1
1647023660000|2022-03-11 18:34:20|46240.9|46220.9|46243.4|46223.4|46243.4|46223.4|46240.9|46220.9|3
1647023670000|2022-03-11 18:34:30|46240.9|46220.9|46242.9|46222.9|46243.4|46223.4|46240.9|46220.9|2
1647023680000|2022-03-11 18:34:40|46243.4|46223.4|46249.8|46229.8|46249.8|46229.8|46236.5|46216.5|5
1647023690000|2022-03-11 18:34:50|46251.7|46231.7|46247.9|46227.9|46251.7|46231.7|46247.9|46227.9|1
1647023700000|2022-03-11 18:35:00|46239|46219|46238.4|46218.4|46243.4|46223.4|46238.4|46218.4|7
1647023710000|2022-03-11 18:35:10|46236.5|46216.5|46235.9|46215.9|46236.5|46216.5|46235.9|46215.9|0
1647023720000|2022-03-11 18:35:20|46238.4|46218.4|46235.4|46215.4|46240.4|46220.4|46235.4|46215.4|0
1647023730000|2022-03-11 18:35:30|46233.4|46213.4|46250.4|46230.4|46250.4|46230.4|46233.4|46213.4|6
1647023740000|2022-03-11 18:35:40|46248.4|46228.4|46222.9|46202.9|46250.4|46230.4|46209|46189|13
1647023750000|2022-03-11 18:35:50|46220.4|46200.4|46220.4|46200.4|46222.9|46202.9|46220.4|46200.4|1
1647023760000|2022-03-11 18:36:00|46218.4|46198.4|46220.4|46200.4|46220.4|46200.4|46218.4|46198.4|0
1647023770000|2022-03-11 18:36:10|46218.4|46198.4|46210.9|46190.9|46218.4|46198.4|46210.9|46190.9|7
1647023780000|2022-03-11 18:36:20|46212.9|46192.9|46213.4|46193.4|46215.4|46195.4|46212.9|46192.9|1
1647023790000|2022-03-11 18:36:30|||||||||1
1647023800000|2022-03-11 18:36:40|46215.4|46195.4|46215.4|46195.4|46215.4|46195.4|46210.9|46190.9|3
1647023810000|2022-03-11 18:36:50|46215.9|46195.9|46220.4|46200.4|46220.4|46200.4|46215.4|46195.4|0
1647023820000|2022-03-11 18:37:00|46218.4|46198.4|46220.4|46200.4|46220.4|46200.4|46218.4|46198.4|0
1647023830000|2022-03-11 18:37:10|46219|46199|46220.9|46200.9|46220.9|46200.9|46218.4|46198.4|0
1647023840000|2022-03-11 18:37:20|46223.4|46203.4|46228.4|46208.4|46228.4|46208.4|46223.4|46203.4|0
1647023850000|2022-03-11 18:37:30|46226.5|46206.5|46226.5|46206.5|46229|46209|46225.9|46205.9|0
1647023860000|2022-03-11 18:37:40|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|0
1647023870000|2022-03-11 18:37:50|46227.9|46207.9|46226.5|46206.5|46230.9|46210.9|46226.5|46206.5|0
1647023880000|2022-03-11 18:38:00|46225.9|46205.9|46225.9|46205.9|46228.4|46208.4|46225.9|46205.9|0
1647023890000|2022-03-11 18:38:10|46227.8|46207.8|46225.9|46205.9|46228.4|46208.4|46225.9|46205.9|0
1647023900000|2022-03-11 18:38:20|46227.8|46207.8|46225.9|46205.9|46228.4|46208.4|46225.9|46205.9|0
1647023910000|2022-03-11 18:38:30|46223.4|46203.4|46220.9|46200.9|46223.4|46203.4|46220.9|46200.9|0
1647023920000|2022-03-11 18:38:40|46218.4|46198.4|46220.9|46200.9|46220.9|46200.9|46218.4|46198.4|0
1647023930000|2022-03-11 18:38:50|46218.4|46198.4|46220.3|46200.3|46220.9|46200.9|46218.4|46198.4|0
1647023940000|2022-03-11 18:39:00|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|46218.4|46198.4|0
1647023950000|2022-03-11 18:39:10|46222.8|46202.8|46225.9|46205.9|46225.9|46205.9|46222.8|46202.8|4
1647023960000|2022-03-11 18:39:20|46228.4|46208.4|46228.4|46208.4|46228.4|46208.4|46228.4|46208.4|1
1647023970000|2022-03-11 18:39:30|46226.5|46206.5|46227.8|46207.8|46228.4|46208.4|46225.9|46205.9|0
1647023980000|2022-03-11 18:39:40|46226.5|46206.5|46228.4|46208.4|46228.4|46208.4|46225.9|46205.9|1
1647023990000|2022-03-11 18:39:50|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|46225.9|46205.9|2
1647024000000|2022-03-11 18:40:00|46227.8|46207.8|46247.8|46227.8|46247.8|46227.8|46226.5|46206.5|5
1647024010000|2022-03-11 18:40:10|46245.9|46225.9|46240.9|46220.9|46245.9|46225.9|46240.9|46220.9|0
1647024020000|2022-03-11 18:40:20|46242.8|46222.8|46239|46219|46243.4|46223.4|46239|46219|3
1647024040000|2022-03-11 18:40:40|46241.5|46221.5|46229.5|46209.5|46241.5|46221.5|46229.5|46209.5|25
1647024050000|2022-03-11 18:40:50|||||||||1
1647024070000|2022-03-11 18:41:10|||||||||1
1647024090000|2022-03-11 18:41:30|||||||||1
1647024110000|2022-03-11 18:41:50|46233.4|46213.4|46233.4|46213.4|46235.9|46215.9|46233.4|46213.4|1
1647024120000|2022-03-11 18:42:00|46235.9|46215.9|46233.4|46213.4|46235.9|46215.9|46233.4|46213.4|0
1647024130000|2022-03-11 18:42:10|46235.9|46215.9|46238.4|46218.4|46239|46219|46235.9|46215.9|6
1647024140000|2022-03-11 18:42:20|46235.9|46215.9|46239|46219|46239|46219|46235.9|46215.9|5
1647024150000|2022-03-11 18:42:30|46240.9|46220.9|46239|46219|46240.9|46220.9|46239|46219|0
1647024160000|2022-03-11 18:42:40|46241.5|46221.5|46239|46219|46241.5|46221.5|46239|46219|0
1647024170000|2022-03-11 18:42:50|46238.4|46218.4|46238.4|46218.4|46238.4|46218.4|46238.4|46218.4|0
1647024180000|2022-03-11 18:43:00|46236.5|46216.5|46235.9|46215.9|46236.5|46216.5|46235.9|46215.9|0
1647024190000|2022-03-11 18:43:10|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|2
1647024200000|2022-03-11 18:43:20|46231.5|46211.5|46230.9|46210.9|46231.5|46211.5|46230.9|46210.9|0
1647024210000|2022-03-11 18:43:30|46227|46207|46218.4|46198.4|46227|46207|46218.4|46198.4|5
1647024220000|2022-03-11 18:43:40|46215.9|46195.9|46207.8|46187.8|46215.9|46195.9|46207.8|46187.8|0
1647024230000|2022-03-11 18:43:50|46208.4|46188.4|46210.9|46190.9|46210.9|46190.9|46207.8|46187.8|0
1647024240000|2022-03-11 18:44:00|46212.8|46192.8|46215.3|46195.3|46215.3|46195.3|46212.8|46192.8|1
1647024250000|2022-03-11 18:44:10|46215.9|46195.9|46213.4|46193.4|46215.9|46195.9|46213.4|46193.4|0
1647024260000|2022-03-11 18:44:20|46215.9|46195.9|46215.9|46195.9|46215.9|46195.9|46213.4|46193.4|0
1647024270000|2022-03-11 18:44:30|46214|46194|46218.4|46198.4|46218.4|46198.4|46213.4|46193.4|0
1647024280000|2022-03-11 18:44:40|46216.5|46196.5|46219|46199|46219|46199|46213.4|46193.4|0
1647024290000|2022-03-11 18:44:50|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|46219|46199|1
1647024300000|2022-03-11 18:45:00|46219|46199|46219|46199|46220.9|46200.9|46219|46199|0
1647024310000|2022-03-11 18:45:10|46220.9|46200.9|46220.9|46200.9|46220.9|46200.9|46219|46199|0
1647024330000|2022-03-11 18:45:30|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|46218.4|46198.4|1
1647024340000|2022-03-11 18:45:40|46215.9|46195.9|46218.4|46198.4|46218.4|46198.4|46215.9|46195.9|2
1647024350000|2022-03-11 18:45:50|46220.3|46200.3|46220.3|46200.3|46220.9|46200.9|46218.4|46198.4|0
1647024360000|2022-03-11 18:46:00|46220.9|46200.9|46216.5|46196.5|46220.9|46200.9|46216.5|46196.5|1
1647024370000|2022-03-11 18:46:10|46214|46194|46193.4|46173.4|46214|46194|46193.4|46173.4|9
1647024380000|2022-03-11 18:46:20|46195.9|46175.9|46193.4|46173.4|46195.9|46175.9|46193.4|46173.4|0
1647024390000|2022-03-11 18:46:30|46198.4|46178.4|46202.8|46182.8|46202.8|46182.8|46198.4|46178.4|5
1647024400000|2022-03-11 18:46:40|46204.8|46184.8|46202.8|46182.8|46204.8|46184.8|46202.8|46182.8|1
1647024410000|2022-03-11 18:46:50|46204.8|46184.8|46202.8|46182.8|46204.8|46184.8|46202.8|46182.8|1
1647024420000|2022-03-11 18:47:00|46204.8|46184.8|46200.3|46180.3|46204.8|46184.8|46200.3|46180.3|0
1647024430000|2022-03-11 18:47:10|46198.4|46178.4|46193.4|46173.4|46198.4|46178.4|46193.4|46173.4|0
1647024440000|2022-03-11 18:47:20|46190.9|46170.9|46183.4|46163.4|46190.9|46170.9|46180.9|46160.9|5
1647024450000|2022-03-11 18:47:30|46185.3|46165.3|46185.3|46165.3|46185.3|46165.3|46183.4|46163.4|1
1647024460000|2022-03-11 18:47:40|46183.4|46163.4|46183.4|46163.4|46185.3|46165.3|46183.4|46163.4|0
1647024480000|2022-03-11 18:48:00|46185.3|46165.3|46185.3|46165.3|46185.3|46165.3|46183.4|46163.4|1
1647024490000|2022-03-11 18:48:10|||||||||19
1647024520000|2022-03-11 18:48:40|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|46183.4|46163.4|1
1647024530000|2022-03-11 18:48:50|46185.3|46165.3|46185.3|46165.3|46185.3|46165.3|46183.4|46163.4|0
1647024540000|2022-03-11 18:49:00|46182.8|46162.8|46182.8|46162.8|46182.8|46162.8|46182.8|46162.8|2
1647024550000|2022-03-11 18:49:10|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|0
1647024560000|2022-03-11 18:49:20|46182.8|46162.8|46182.8|46162.8|46184.8|46164.8|46182.3|46162.3|3
1647024570000|2022-03-11 18:49:30|46182.3|46162.3|46182.8|46162.8|46184.2|46164.2|46182.3|46162.3|0
1647024580000|2022-03-11 18:49:40|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|46182.3|46162.3|0
1647024590000|2022-03-11 18:49:50|46184.8|46164.8|46186.7|46166.7|46186.7|46166.7|46184.8|46164.8|2
1647024600000|2022-03-11 18:50:00|46184.8|46164.8|46174.8|46154.8|46184.8|46164.8|46174.8|46154.8|4
1647024610000|2022-03-11 18:50:10|||||||||2
1647024620000|2022-03-11 18:50:20|46175.3|46155.3|46165.3|46145.3|46175.3|46155.3|46165.3|46145.3|2
1647024630000|2022-03-11 18:50:30|46163.4|46143.4|46165.3|46145.3|46165.3|46145.3|46163.4|46143.4|0
1647024650000|2022-03-11 18:50:50|46162.8|46142.8|46147.3|46127.3|46162.8|46142.8|46147.3|46127.3|6
1647024660000|2022-03-11 18:51:00|46151.7|46131.7|46149.8|46129.8|46154.2|46134.2|46149.8|46129.8|6
1647024670000|2022-03-11 18:51:10|46151.7|46131.7|46157.3|46137.3|46157.3|46137.3|46147.8|46127.8|5
1647024680000|2022-03-11 18:51:20|46159.8|46139.8|46161.7|46141.7|46161.7|46141.7|46159.8|46139.8|2
1647024700000|2022-03-11 18:51:40|46164.2|46144.2|46161.7|46141.7|46164.2|46144.2|46161.7|46141.7|4
1647024710000|2022-03-11 18:51:50|46159.8|46139.8|46155.3|46135.3|46159.8|46139.8|46155.3|46135.3|0
1647024720000|2022-03-11 18:52:00|46157.3|46137.3|46157.3|46137.3|46157.3|46137.3|46157.3|46137.3|0
1647024730000|2022-03-11 18:52:10|46155.3|46135.3|46147.8|46127.8|46156.7|46136.7|46147.8|46127.8|4
1647024740000|2022-03-11 18:52:20|46145.9|46125.9|46134.2|46114.2|46145.9|46125.9|46131.7|46111.7|10
1647024750000|2022-03-11 18:52:30|46131.7|46111.7|46134.8|46114.8|46134.8|46114.8|46131.7|46111.7|4
1647024760000|2022-03-11 18:52:40|46138.7|46118.7|46141.7|46121.7|46141.7|46121.7|46137.3|46117.3|2
1647024770000|2022-03-11 18:52:50|46139.8|46119.8|46137.3|46117.3|46142.3|46122.3|46137.3|46117.3|1
1647024780000|2022-03-11 18:53:00|46139.2|46119.2|46141.7|46121.7|46141.7|46121.7|46139.2|46119.2|6
1647024790000|2022-03-11 18:53:10|46142.3|46122.3|46147.3|46127.3|46147.3|46127.3|46142.3|46122.3|1
1647024800000|2022-03-11 18:53:20|||||||||1
1647024810000|2022-03-11 18:53:30|46144.8|46124.8|46144.8|46124.8|46144.8|46124.8|46142.3|46122.3|1
1647024820000|2022-03-11 18:53:40|46144.2|46124.2|46144.2|46124.2|46144.2|46124.2|46144.2|46124.2|2
1647024830000|2022-03-11 18:53:50|46144.8|46124.8|46144.8|46124.8|46144.8|46124.8|46142.8|46122.8|1
1647024840000|2022-03-11 18:54:00|46149.2|46129.2|46156.7|46136.7|46156.7|46136.7|46149.2|46129.2|5
1647024850000|2022-03-11 18:54:10|46157.3|46137.3|46194.8|46174.8|46194.8|46174.8|46157.3|46137.3|16
1647024860000|2022-03-11 18:54:20|46192.8|46172.8|46187.8|46167.8|46192.8|46172.8|46187.8|46167.8|1
1647024870000|2022-03-11 18:54:30|46185.9|46165.9|46182.8|46162.8|46188.4|46168.4|46182.8|46162.8|12
1647024880000|2022-03-11 18:54:40|46184.8|46164.8|46184.8|46164.8|46189.8|46169.8|46184.8|46164.8|4
1647024890000|2022-03-11 18:54:50|46177.3|46157.3|46184.2|46164.2|46184.2|46164.2|46174.8|46154.8|5
1647024900000|2022-03-11 18:55:00|46186.7|46166.7|46182.3|46162.3|46186.7|46166.7|46182.3|46162.3|3
1647024910000|2022-03-11 18:55:10|46179.8|46159.8|46182.3|46162.3|46182.3|46162.3|46179.8|46159.8|0
1647024940000|2022-03-11 18:55:40|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|46184.8|46164.8|2
1647024950000|2022-03-11 18:55:50|46186.7|46166.7|46187.3|46167.3|46187.3|46167.3|46184.8|46164.8|0
1647024960000|2022-03-11 18:56:00|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|46184.8|46164.8|1
1647024970000|2022-03-11 18:56:10|||||||||1
1647024990000|2022-03-11 18:56:30|46189.2|46169.2|46187.3|46167.3|46189.2|46169.2|46184.8|46164.8|1
1647025000000|2022-03-11 18:56:40|46189.8|46169.8|46187.3|46167.3|46189.8|46169.8|46187.3|46167.3|0
1647025010000|2022-03-11 18:56:50|46189.8|46169.8|46187.3|46167.3|46189.8|46169.8|46187.3|46167.3|0
1647025020000|2022-03-11 18:57:00|46189.2|46169.2|46197.3|46177.3|46197.3|46177.3|46189.2|46169.2|2
1647025030000|2022-03-11 18:57:10|46201.2|46181.2|46209.8|46189.8|46216.7|46196.7|46201.2|46181.2|3
1647025040000|2022-03-11 18:57:20|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|46204.8|46184.8|3
1647025050000|2022-03-11 18:57:30|||||||||2
1647025060000|2022-03-11 18:57:40|46202.8|46182.8|46204.8|46184.8|46204.8|46184.8|46202.8|46182.8|2
1647025070000|2022-03-11 18:57:50|46207.3|46187.3|46202.3|46182.3|46207.3|46187.3|46202.3|46182.3|0
1647025080000|2022-03-11 18:58:00|46204.8|46184.8|46207.3|46187.3|46213.7|46193.7|46204.8|46184.8|3
1647025100000|2022-03-11 18:58:20|||||||||3
1647025110000|2022-03-11 18:58:30|46211.2|46191.2|46214.2|46194.2|46216.2|46196.2|46211.2|46191.2|7
1647025120000|2022-03-11 18:58:40|46212.3|46192.3|46212.3|46192.3|46212.3|46192.3|46211.7|46191.7|3
1647025130000|2022-03-11 18:58:50|46211.7|46191.7|46212.3|46192.3|46212.3|46192.3|46211.7|46191.7|0
1647025140000|2022-03-11 18:59:00|46211.2|46191.2|46204.8|46184.8|46211.2|46191.2|46204.8|46184.8|5
1647025150000|2022-03-11 18:59:10|46202.3|46182.3|46202.3|46182.3|46202.3|46182.3|46199.8|46179.8|0
1647025160000|2022-03-11 18:59:20|46199.8|46179.8|46199.8|46179.8|46199.8|46179.8|46199.8|46179.8|1
1647025170000|2022-03-11 18:59:30|||||||||2
1647025180000|2022-03-11 18:59:40|46202.3|46182.3|46202.3|46182.3|46204.8|46184.8|46199.8|46179.8|2
1647025190000|2022-03-11 18:59:50|||||||||1
1647025200000|2022-03-11 19:00:00|46204.2|46184.2|46204.8|46184.8|46204.8|46184.8|46201.7|46181.7|3
1647025210000|2022-03-11 19:00:10|46204.2|46184.2|46204.8|46184.8|46204.8|46184.8|46204.2|46184.2|0
1647025220000|2022-03-11 19:00:20|46200.9|46180.9|46204.8|46184.8|46204.8|46184.8|46199.8|46179.8|0
1647025240000|2022-03-11 19:00:40|46202.8|46182.8|46204.8|46184.8|46204.8|46184.8|46202.8|46182.8|0
1647025270000|2022-03-11 19:01:10|46202.8|46182.8|46204.8|46184.8|46204.8|46184.8|46202.8|46182.8|1
1647025290000|2022-03-11 19:01:30|||||||||1
1647025300000|2022-03-11 19:01:40|46202.3|46182.3|46204.8|46184.8|46204.8|46184.8|46202.3|46182.3|0
1647025310000|2022-03-11 19:01:50|46202.8|46182.8|46204.8|46184.8|46204.8|46184.8|46202.3|46182.3|0
1647025350000|2022-03-11 19:02:30|46202.3|46182.3|46212.3|46192.3|46212.3|46192.3|46202.3|46182.3|4
1647025370000|2022-03-11 19:02:50|||||||||2
1647025380000|2022-03-11 19:03:00|46208.4|46188.4|46207.3|46187.3|46209.8|46189.8|46207.3|46187.3|0
1647025390000|2022-03-11 19:03:10|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|46207.3|46187.3|0
1647025410000|2022-03-11 19:03:30|46207.8|46187.8|46207.8|46187.8|46207.8|46187.8|46207.8|46187.8|0
1647025420000|2022-03-11 19:03:40|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|46209.8|46189.8|0
1647025430000|2022-03-11 19:03:50|46207.8|46187.8|46207.3|46187.3|46207.8|46187.8|46207.3|46187.3|0
1647025440000|2022-03-11 19:04:00|46207.8|46187.8|46207.8|46187.8|46209.8|46189.8|46207.3|46187.3|0
1647025450000|2022-03-11 19:04:10|46207.3|46187.3|46207.3|46187.3|46209.8|46189.8|46207.3|46187.3|0
1647025470000|2022-03-11 19:04:30|46205.3|46185.3|46189.8|46169.8|46205.3|46185.3|46189.8|46169.8|5
1647025480000|2022-03-11 19:04:40|46192.3|46172.3|46191.7|46171.7|46192.3|46172.3|46190.3|46170.3|1
1647025490000|2022-03-11 19:04:50|46192.3|46172.3|46189.8|46169.8|46192.3|46172.3|46189.8|46169.8|0
1647025500000|2022-03-11 19:05:00|46191.7|46171.7|46190.3|46170.3|46192.3|46172.3|46189.8|46169.8|0
1647025510000|2022-03-11 19:05:10|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|2
1647025530000|2022-03-11 19:05:30|46187.3|46167.3|46187.3|46167.3|46187.3|46167.3|46187.3|46167.3|0
1647025540000|2022-03-11 19:05:40|46185.3|46165.3|46185.3|46165.3|46185.3|46165.3|46185.3|46165.3|0
1647025550000|2022-03-11 19:05:50|46187.3|46167.3|46187.8|46167.8|46189.2|46169.2|46185.9|46165.9|27
1647025560000|2022-03-11 19:06:00|46187.3|46167.3|46183.4|46163.4|46187.3|46167.3|46183.4|46163.4|1
1647025600000|2022-03-11 19:06:40|46185.9|46165.9|46187.8|46167.8|46187.8|46167.8|46185.9|46165.9|0
1647025620000|2022-03-11 19:07:00|46187.3|46167.3|46185.3|46165.3|46187.8|46167.8|46185.3|46165.3|1
1647025630000|2022-03-11 19:07:10|46187.8|46167.8|46187.8|46167.8|46187.8|46167.8|46187.8|46167.8|0
1647025640000|2022-03-11 19:07:20|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|0
1647025650000|2022-03-11 19:07:30|46187.8|46167.8|46187.8|46167.8|46189.8|46169.8|46187.8|46167.8|0
1647025660000|2022-03-11 19:07:40|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|46189.8|46169.8|1
1647025670000|2022-03-11 19:07:50|46193.4|46173.4|46201.4|46181.4|46203.4|46183.4|46193.4|46173.4|1
1647025680000|2022-03-11 19:08:00|46206.4|46186.4|46206.4|46186.4|46206.4|46186.4|46206.4|46186.4|1
1647025690000|2022-03-11 19:08:10|46204.5|46184.5|46205.3|46185.3|46206.4|46186.4|46201.4|46181.4|0
1647025700000|2022-03-11 19:08:20|46206.4|46186.4|46206.4|46186.4|46206.4|46186.4|46204.5|46184.5|0
1647025720000|2022-03-11 19:08:40|46204.5|46184.5|46206.4|46186.4|46206.4|46186.4|46204.5|46184.5|0
1647025730000|2022-03-11 19:08:50|46204.5|46184.5|46201.4|46181.4|46206.4|46186.4|46201.4|46181.4|2
1647025740000|2022-03-11 19:09:00|46203.4|46183.4|46201.4|46181.4|46203.9|46183.9|46201.4|46181.4|0
1647025750000|2022-03-11 19:09:10|46203.9|46183.9|46203.9|46183.9|46203.9|46183.9|46203.9|46183.9|1
1647025760000|2022-03-11 19:09:20|46206.4|46186.4|46211.4|46191.4|46211.4|46191.4|46206.4|46186.4|8
1647025770000|2022-03-11 19:09:30|46215.9|46195.9|46213.9|46193.9|46216.4|46196.4|46213.9|46193.9|1
1647025780000|2022-03-11 19:09:40|46212|46192|46208.9|46188.9|46213.4|46193.4|46208.9|46188.9|3
1647025790000|2022-03-11 19:09:50|46211.4|46191.4|46218.9|46198.9|46218.9|46198.9|46211.4|46191.4|2
1647025800000|2022-03-11 19:10:00|46217|46197|46220.9|46200.9|46220.9|46200.9|46217|46197|5
1647025810000|2022-03-11 19:10:10|46218.9|46198.9|46223.9|46203.9|46223.9|46203.9|46216.4|46196.4|2
1647025820000|2022-03-11 19:10:20|46218.9|46198.9|46223.9|46203.9|46223.9|46203.9|46218.9|46198.9|0
1647025840000|2022-03-11 19:10:40|46222|46202|46223.4|46203.4|46223.9|46203.9|46221.4|46201.4|0
1647025850000|2022-03-11 19:10:50|46222|46202|46223.4|46203.4|46223.9|46203.9|46218.9|46198.9|1
1647025860000|2022-03-11 19:11:00|46223.9|46203.9|46218.9|46198.9|46223.9|46203.9|46218.9|46198.9|1
1647025870000|2022-03-11 19:11:10|46220.9|46200.9|46223.9|46203.9|46223.9|46203.9|46219.5|46199.5|0
1647025900000|2022-03-11 19:11:40|46220|46200|46220.9|46200.9|46223.9|46203.9|46218.9|46198.9|0
1647025910000|2022-03-11 19:11:50|46219.5|46199.5|46223.9|46203.9|46223.9|46203.9|46218.9|46198.9|0
1647025930000|2022-03-11 19:12:10|46222|46202|46221.4|46201.4|46223.9|46203.9|46218.9|46198.9|2
1647025940000|2022-03-11 19:12:20|46219.5|46199.5|46223.9|46203.9|46223.9|46203.9|46218.9|46198.9|0
1647025950000|2022-03-11 19:12:30|46222|46202|46223.9|46203.9|46223.9|46203.9|46221.4|46201.4|1
1647025960000|2022-03-11 19:12:40|46221.4|46201.4|46223.9|46203.9|46223.9|46203.9|46218.9|46198.9|0
1647025970000|2022-03-11 19:12:50|46222|46202|46214.5|46194.5|46222|46202|46214.5|46194.5|6
1647025980000|2022-03-11 19:13:00|46213.9|46193.9|46212|46192|46215.9|46195.9|46212|46192|0
1647025990000|2022-03-11 19:13:10|46213.4|46193.4|46211.4|46191.4|46213.4|46193.4|46211.4|46191.4|0
1647026020000|2022-03-11 19:13:40|46213.4|46193.4|46216.4|46196.4|46216.4|46196.4|46213.4|46193.4|10
1647026030000|2022-03-11 19:13:50|46213.9|46193.9|46213.9|46193.9|46213.9|46193.9|46213.9|46193.9|19
1647026050000|2022-03-11 19:14:10|46211.4|46191.4|46207|46187|46211.4|46191.4|46207|46187|0
1647026060000|2022-03-11 19:14:20|46209.5|46189.5|46211.4|46191.4|46211.4|46191.4|46209.5|46189.5|1
1647026070000|2022-03-11 19:14:30|||||||||9
1647026080000|2022-03-11 19:14:40|46213.4|46193.4|46217.8|46197.8|46217.8|46197.8|46213.4|46193.4|0
1647026090000|2022-03-11 19:14:50|46219.8|46199.8|46223.4|46203.4|46223.4|46203.4|46219.8|46199.8|0
1647026100000|2022-03-11 19:15:00|46225.3|46205.3|46223.4|46203.4|46225.3|46205.3|46223.4|46203.4|0
1647026120000|2022-03-11 19:15:20|46223.9|46203.9|46223.4|46203.4|46223.9|46203.9|46223.4|46203.4|0
1647026130000|2022-03-11 19:15:30|46225.3|46205.3|46228.4|46208.4|46228.4|46208.4|46225.3|46205.3|1
1647026140000|2022-03-11 19:15:40|46230.3|46210.3|46232.3|46212.3|46232.3|46212.3|46230.3|46210.3|4
1647026150000|2022-03-11 19:15:50|46234.2|46214.2|46232.8|46212.8|46234.8|46214.8|46232.3|46212.3|0
1647026160000|2022-03-11 19:16:00|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|0
1647026170000|2022-03-11 19:16:10|46233.4|46213.4|46233.9|46213.9|46233.9|46213.9|46228.4|46208.4|11
1647026190000|2022-03-11 19:16:30|46235.9|46215.9|46240.9|46220.9|46240.9|46220.9|46235.9|46215.9|1
1647026200000|2022-03-11 19:16:40|46242.8|46222.8|46246.4|46226.4|46246.4|46226.4|46242.8|46222.8|2
1647026210000|2022-03-11 19:16:50|46244.5|46224.5|46251.4|46231.4|46251.4|46231.4|46243.9|46223.9|5
1647026220000|2022-03-11 19:17:00|46249.5|46229.5|46241.4|46221.4|46249.5|46229.5|46241.4|46221.4|2
1647026230000|2022-03-11 19:17:10|46239.5|46219.5|46233.9|46213.9|46241.4|46221.4|46233.9|46213.9|1
1647026240000|2022-03-11 19:17:20|||||||||1
1647026250000|2022-03-11 19:17:30|46232|46212|46228.9|46208.9|46232|46212|46228.9|46208.9|1
1647026270000|2022-03-11 19:17:50|46226.4|46206.4|46228.9|46208.9|46228.9|46208.9|46226.4|46206.4|1
1647026280000|2022-03-11 19:18:00|46227|46207|46228.9|46208.9|46228.9|46208.9|46226.4|46206.4|0
1647026290000|2022-03-11 19:18:10|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|5
1647026300000|2022-03-11 19:18:20|46242.8|46222.8|46243.9|46223.9|46243.9|46223.9|46242.8|46222.8|2
1647026310000|2022-03-11 19:18:30|46242|46222|46242|46222|46242|46222|46242|46222|0
1647026320000|2022-03-11 19:18:40|46239.5|46219.5|46239.5|46219.5|46239.5|46219.5|46239.5|46219.5|0
1647026330000|2022-03-11 19:18:50|46237.5|46217.5|46237|46217|46239.5|46219.5|46237|46217|0
1647026340000|2022-03-11 19:19:00|46235|46215|46231.4|46211.4|46237|46217|46231.4|46211.4|0
1647026350000|2022-03-11 19:19:10|46233.4|46213.4|46233.4|46213.4|46233.9|46213.9|46231.4|46211.4|0
1647026360000|2022-03-11 19:19:20|46233.9|46213.9|46231.4|46211.4|46233.9|46213.9|46231.4|46211.4|0
1647026370000|2022-03-11 19:19:30|46233.9|46213.9|46231.4|46211.4|46233.9|46213.9|46231.4|46211.4|0
1647026380000|2022-03-11 19:19:40|46233.9|46213.9|46228.9|46208.9|46233.9|46213.9|46228.9|46208.9|0
1647026390000|2022-03-11 19:19:50|46224.5|46204.5|46218.4|46198.4|46224.5|46204.5|46217|46197|0
1647026400000|2022-03-11 19:20:00|46218.9|46198.9|46221.4|46201.4|46221.4|46201.4|46216.4|46196.4|0
1647026410000|2022-03-11 19:20:10|46219.5|46199.5|46218.9|46198.9|46221.4|46201.4|46218.9|46198.9|0
1647026420000|2022-03-11 19:20:20|46220.9|46200.9|46218.9|46198.9|46221.4|46201.4|46218.9|46198.9|2
1647026430000|2022-03-11 19:20:30|46216.4|46196.4|46218.9|46198.9|46218.9|46198.9|46216.4|46196.4|0
1647026440000|2022-03-11 19:20:40|46217|46197|46216.4|46196.4|46218.9|46198.9|46216.4|46196.4|0
1647026450000|2022-03-11 19:20:50|46213.9|46193.9|46211.4|46191.4|46213.9|46193.9|46211.4|46191.4|0
1647026460000|2022-03-11 19:21:00|46209.5|46189.5|46208.9|46188.9|46211.4|46191.4|46208.9|46188.9|0
1647026470000|2022-03-11 19:21:10|46210.9|46190.9|46208.9|46188.9|46210.9|46190.9|46208.9|46188.9|0
1647026480000|2022-03-11 19:21:20|46210.9|46190.9|46208.9|46188.9|46211.4|46191.4|46208.9|46188.9|0
1647026490000|2022-03-11 19:21:30|46207|46187|46206.4|46186.4|46207|46187|46206.4|46186.4|0
1647026500000|2022-03-11 19:21:40|46208.4|46188.4|46215.9|46195.9|46216.4|46196.4|46208.4|46188.4|7
1647026510000|2022-03-11 19:21:50|46217.8|46197.8|46213.9|46193.9|46218.4|46198.4|46213.9|46193.9|0
1647026520000|2022-03-11 19:22:00|46215.9|46195.9|46218.9|46198.9|46218.9|46198.9|46215.9|46195.9|0
1647026550000|2022-03-11 19:22:30|46217|46197|46218.9|46198.9|46218.9|46198.9|46216.4|46196.4|0
1647026560000|2022-03-11 19:22:40|46217|46197|46218.9|46198.9|46218.9|46198.9|46216.4|46196.4|0
1647026570000|2022-03-11 19:22:50|46217|46197|46218.9|46198.9|46218.9|46198.9|46216.4|46196.4|0
1647026580000|2022-03-11 19:23:00|46222|46202|46228.4|46208.4|46228.4|46208.4|46222|46202|1
1647026590000|2022-03-11 19:23:10|46228.9|46208.9|46231.4|46211.4|46231.4|46211.4|46226.4|46206.4|2
1647026600000|2022-03-11 19:23:20|46228.9|46208.9|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|0
1647026620000|2022-03-11 19:23:40|46228.9|46208.9|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|0
1647026630000|2022-03-11 19:23:50|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|46226.4|46206.4|0
1647026640000|2022-03-11 19:24:00|46227|46207|46228.9|46208.9|46228.9|46208.9|46227|46207|0
1647026650000|2022-03-11 19:24:10|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|1
1647026660000|2022-03-11 19:24:20|46224.5|46204.5|46223.9|46203.9|46224.5|46204.5|46223.9|46203.9|0
1647026670000|2022-03-11 19:24:30|46225.9|46205.9|46223.9|46203.9|46226.4|46206.4|46223.9|46203.9|0
1647026680000|2022-03-11 19:24:40|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|46223.9|46203.9|0
1647026700000|2022-03-11 19:25:00|46223.9|46203.9|46223.9|46203.9|46226.4|46206.4|46223.9|46203.9|0
1647026730000|2022-03-11 19:25:30|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|46223.9|46203.9|0
1647026740000|2022-03-11 19:25:40|46228.4|46208.4|46227|46207|46228.4|46208.4|46227|46207|0
1647026750000|2022-03-11 19:25:50|46228.9|46208.9|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|0
1647026760000|2022-03-11 19:26:00|46228.9|46208.9|46226.4|46206.4|46230.9|46210.9|46226.4|46206.4|2
1647026780000|2022-03-11 19:26:20|46228.4|46208.4|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|0
1647026790000|2022-03-11 19:26:30|46228.4|46208.4|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|1
1647026810000|2022-03-11 19:26:50|46228.4|46208.4|46226.4|46206.4|46228.9|46208.9|46226.4|46206.4|0
1647026820000|2022-03-11 19:27:00|46228.9|46208.9|46231.4|46211.4|46231.4|46211.4|46226.4|46206.4|0
1647026850000|2022-03-11 19:27:30|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|46228.9|46208.9|3
1647026860000|2022-03-11 19:27:40|46228.4|46208.4|46228.4|46208.4|46228.4|46208.4|46228.4|46208.4|2
1647026890000|2022-03-11 19:28:10|46230.3|46210.3|46237.8|46217.8|46237.8|46217.8|46230.3|46210.3|3
1647026900000|2022-03-11 19:28:20|46239.8|46219.8|46240.3|46220.3|46240.3|46220.3|46239.8|46219.8|0
1647026920000|2022-03-11 19:28:40|46242.3|46222.3|46246.4|46226.4|46246.4|46226.4|46242.3|46222.3|1
1647026930000|2022-03-11 19:28:50|46250.3|46230.3|46250.9|46230.9|46252.8|46232.8|46250.3|46230.3|0
1647026940000|2022-03-11 19:29:00|46248.4|46228.4|46253.4|46233.4|46253.4|46233.4|46245.9|46225.9|7
1647026950000|2022-03-11 19:29:10|46253.9|46233.9|46253.4|46233.4|46253.9|46233.9|46253.4|46233.4|4
1647026960000|2022-03-11 19:29:20|46255.3|46235.3|46263.4|46243.4|46263.4|46243.4|46255.3|46235.3|16
1647026970000|2022-03-11 19:29:30|46264.5|46244.5|46273.4|46253.4|46275.9|46255.9|46264.5|46244.5|3
1647026980000|2022-03-11 19:29:40|46275.3|46255.3|46275.9|46255.9|46275.9|46255.9|46273.4|46253.4|2
1647026990000|2022-03-11 19:29:50|46273.4|46253.4|46273.4|46253.4|46278.4|46258.4|46273.4|46253.4|1
1647027000000|2022-03-11 19:30:00|46266.4|46246.4|46260.9|46240.9|46266.4|46246.4|46260.9|46240.9|4
1647027010000|2022-03-11 19:30:10|46258.9|46238.9|46270.9|46250.9|46270.9|46250.9|46253.4|46233.4|4
1647027020000|2022-03-11 19:30:20|46270.3|46250.3|46273.9|46253.9|46276.4|46256.4|46267|46247|11
1647027030000|2022-03-11 19:30:30|46273.4|46253.4|46270.9|46250.9|46273.4|46253.4|46270.9|46250.9|1
1647027040000|2022-03-11 19:30:40|46268.9|46248.9|46267|46247|46268.9|46248.9|46267|46247|0
1647027050000|2022-03-11 19:30:50|46266.4|46246.4|46268.4|46248.4|46268.9|46248.9|46266.4|46246.4|12
1647027060000|2022-03-11 19:31:00|46268.9|46248.9|46270.9|46250.9|46270.9|46250.9|46268.9|46248.9|0
1647027070000|2022-03-11 19:31:10|46272.8|46252.8|46273.9|46253.9|46273.9|46253.9|46272.8|46252.8|0
1647027080000|2022-03-11 19:31:20|46276.4|46256.4|46273.9|46253.9|46278.4|46258.4|46273.9|46253.9|3
1647027090000|2022-03-11 19:31:30|46271.4|46251.4|46273.9|46253.9|46273.9|46253.9|46271.4|46251.4|0
1647027100000|2022-03-11 19:31:40|46275.9|46255.9|46275.9|46255.9|46275.9|46255.9|46273.9|46253.9|1
1647027110000|2022-03-11 19:31:50|46274.5|46254.5|46276.4|46256.4|46276.4|46256.4|46273.9|46253.9|1
1647027120000|2022-03-11 19:32:00|46274.5|46254.5|46278.4|46258.4|46278.9|46258.9|46274.5|46254.5|3
1647027130000|2022-03-11 19:32:10|46278.9|46258.9|46278.9|46258.9|46278.9|46258.9|46278.9|46258.9|3
1647027140000|2022-03-11 19:32:20|||||||||1
1647027150000|2022-03-11 19:32:30|46281.4|46261.4|46281.4|46261.4|46281.4|46261.4|46279.5|46259.5|2
1647027160000|2022-03-11 19:32:40|46279.5|46259.5|46278.9|46258.9|46281.4|46261.4|46278.9|46258.9|0
1647027170000|2022-03-11 19:32:50|46281.4|46261.4|46283.4|46263.4|46283.4|46263.4|46281.4|46261.4|2
1647027180000|2022-03-11 19:33:00|46280.9|46260.9|46279.5|46259.5|46281.4|46261.4|46278.9|46258.9|1
1647027190000|2022-03-11 19:33:10|46280.9|46260.9|46286.4|46266.4|46286.4|46266.4|46278.9|46258.9|3
1647027200000|2022-03-11 19:33:20|||||||||1
1647027210000|2022-03-11 19:33:30|46288.9|46268.9|46288.9|46268.9|46288.9|46268.9|46286.4|46266.4|1
1647027220000|2022-03-11 19:33:40|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|46291.4|46271.4|3
1647027230000|2022-03-11 19:33:50|46289.5|46269.5|46261.4|46241.4|46289.5|46269.5|46261.4|46241.4|31
1647027240000|2022-03-11 19:34:00|46259.5|46239.5|46261.4|46241.4|46263.4|46243.4|46258.4|46238.4|4
1647027250000|2022-03-11 19:34:10|46259.5|46239.5|46258.9|46238.9|46261.4|46241.4|46258.9|46238.9|3
1647027260000|2022-03-11 19:34:20|46261.4|46241.4|46261.4|46241.4|46263.4|46243.4|46260.9|46240.9|6
1647027270000|2022-03-11 19:34:30|46258.9|46238.9|46258.9|46238.9|46258.9|46238.9|46258.9|46238.9|1
1647027280000|2022-03-11 19:34:40|46257|46237|46253.9|46233.9|46257|46237|46253.9|46233.9|3
1647027300000|2022-03-11 19:35:00|||||||||1
1647027310000|2022-03-11 19:35:10|46252|46232|46253.9|46233.9|46253.9|46233.9|46251.4|46231.4|1
1647027320000|2022-03-11 19:35:20|||||||||1
1647027330000|2022-03-11 19:35:30|||||||||1
1647027350000|2022-03-11 19:35:50|||||||||1
1647027360000|2022-03-11 19:36:00|||||||||3
1647027370000|2022-03-11 19:36:10|46252|46232|46253.9|46233.9|46253.9|46233.9|46251.4|46231.4|0
1647027380000|2022-03-11 19:36:20|||||||||1
1647027390000|2022-03-11 19:36:30|46255.9|46235.9|46256.4|46236.4|46256.4|46236.4|46255.9|46235.9|2
1647027400000|2022-03-11 19:36:40|46258.9|46238.9|46258.9|46238.9|46260.9|46240.9|46258.9|46238.9|2
1647027410000|2022-03-11 19:36:50|||||||||1
1647027420000|2022-03-11 19:37:00|||||||||1
1647027430000|2022-03-11 19:37:10|46260.9|46240.9|46260.9|46240.9|46260.9|46240.9|46260.9|46240.9|1
1647027440000|2022-03-11 19:37:20|46261.4|46241.4|46263.4|46243.4|46263.4|46243.4|46261.4|46241.4|1
1647027450000|2022-03-11 19:37:30|46266.4|46246.4|46272.8|46252.8|46272.8|46252.8|46266.4|46246.4|1
1647027460000|2022-03-11 19:37:40|46273.4|46253.4|46276.4|46256.4|46276.4|46256.4|46273.4|46253.4|3
1647027470000|2022-03-11 19:37:50|||||||||2
1647027480000|2022-03-11 19:38:00|46278.4|46258.4|46276.4|46256.4|46279.5|46259.5|46276.4|46256.4|2
1647027490000|2022-03-11 19:38:10|46274.5|46254.5|46276.4|46256.4|46276.4|46256.4|46273.9|46253.9|1
1647027500000|2022-03-11 19:38:20|46274.5|46254.5|46273.9|46253.9|46274.5|46254.5|46271.4|46251.4|6
1647027510000|2022-03-11 19:38:30|46275.9|46255.9|46278.9|46258.9|46278.9|46258.9|46273.9|46253.9|1
1647027520000|2022-03-11 19:38:40|46276.4|46256.4|46269.5|46249.5|46278.9|46258.9|46267|46247|4
1647027540000|2022-03-11 19:39:00|46273.9|46253.9|46276.4|46256.4|46276.4|46256.4|46273.9|46253.9|2
1647027550000|2022-03-11 19:39:10|46273.9|46253.9|46274.5|46254.5|46276.4|46256.4|46273.9|46253.9|2
1647027560000|2022-03-11 19:39:20|46275.9|46255.9|46273.9|46253.9|46276.4|46256.4|46273.9|46253.9|1
1647027570000|2022-03-11 19:39:30|46276.4|46256.4|46273.9|46253.9|46277|46257|46273.9|46253.9|14
1647027580000|2022-03-11 19:39:40|46277|46257|46278.9|46258.9|46281.4|46261.4|46277|46257|5
1647027590000|2022-03-11 19:39:50|46277|46257|46273.9|46253.9|46277|46257|46272|46252|1
1647027600000|2022-03-11 19:40:00|46271.4|46251.4|46268.9|46248.9|46273.4|46253.4|46268.9|46248.9|1
1647027610000|2022-03-11 19:40:10|46273.4|46253.4|46271.4|46251.4|46273.9|46253.9|46268.9|46248.9|1
1647027630000|2022-03-11 19:40:30|46276.4|46256.4|46278.4|46258.4|46280.3|46260.3|46276.4|46256.4|5
1647027640000|2022-03-11 19:40:40|46280.9|46260.9|46278.9|46258.9|46280.9|46260.9|46278.9|46258.9|2
1647027650000|2022-03-11 19:40:50|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|2
1647027660000|2022-03-11 19:41:00|46274.5|46254.5|46273.9|46253.9|46276.4|46256.4|46273.9|46253.9|0
1647027670000|2022-03-11 19:41:10|46275.9|46255.9|46276.4|46256.4|46276.4|46256.4|46273.9|46253.9|1
1647027680000|2022-03-11 19:41:20|46274.5|46254.5|46271.4|46251.4|46276.4|46256.4|46271.4|46251.4|9
1647027690000|2022-03-11 19:41:30|46273.4|46253.4|46273.9|46253.9|46273.9|46253.9|46273.4|46253.4|1
1647027700000|2022-03-11 19:41:40|46272|46252|46273.9|46253.9|46273.9|46253.9|46271.4|46251.4|1
1647027710000|2022-03-11 19:41:50|46275.9|46255.9|46273.9|46253.9|46276.4|46256.4|46273.9|46253.9|0
1647027720000|2022-03-11 19:42:00|46275.9|46255.9|46278.9|46258.9|46278.9|46258.9|46275.9|46255.9|2
1647027730000|2022-03-11 19:42:10|46276.4|46256.4|46278.9|46258.9|46278.9|46258.9|46276.4|46256.4|4
1647027740000|2022-03-11 19:42:20|46280.9|46260.9|46278.9|46258.9|46280.9|46260.9|46278.9|46258.9|1
1647027750000|2022-03-11 19:42:30|46281.4|46261.4|46279.5|46259.5|46281.4|46261.4|46278.9|46258.9|2
1647027760000|2022-03-11 19:42:40|46278.9|46258.9|46278.9|46258.9|46280.9|46260.9|46278.9|46258.9|1
1647027770000|2022-03-11 19:42:50|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|46276.4|46256.4|2
1647027780000|2022-03-11 19:43:00|46278.4|46258.4|46277|46257|46278.9|46258.9|46277|46257|2
1647027790000|2022-03-11 19:43:10|46278.9|46258.9|46277|46257|46278.9|46258.9|46274.5|46254.5|2
1647027800000|2022-03-11 19:43:20|46278.9|46258.9|46280.9|46260.9|46280.9|46260.9|46278.9|46258.9|0
1647027810000|2022-03-11 19:43:30|46281.4|46261.4|46278.9|46258.9|46281.4|46261.4|46277|46257|2
1647027820000|2022-03-11 19:43:40|46279.5|46259.5|46278.9|46258.9|46279.5|46259.5|46278.9|46258.9|2
1647027830000|2022-03-11 19:43:50|46279.5|46259.5|46279.5|46259.5|46280.9|46260.9|46278.9|46258.9|1
1647027840000|2022-03-11 19:44:00|46278.9|46258.9|46278.9|46258.9|46281.4|46261.4|46276.4|46256.4|3
1647027850000|2022-03-11 19:44:10|46277|46257|46278.9|46258.9|46278.9|46258.9|46277|46257|1
1647027860000|2022-03-11 19:44:20|46280.9|46260.9|46278.9|46258.9|46280.9|46260.9|46278.9|46258.9|1
1647027870000|2022-03-11 19:44:30|46278.4|46258.4|46274.5|46254.5|46278.9|46258.9|46274.5|46254.5|3
1647027880000|2022-03-11 19:44:40|46277|46257|46276.4|46256.4|46278.9|46258.9|46274.5|46254.5|0
1647027890000|2022-03-11 19:44:50|46275|46255|46278.9|46258.9|46278.9|46258.9|46274.5|46254.5|1
1647027900000|2022-03-11 19:45:00|46277|46257|46268.4|46248.4|46278.9|46258.9|46268.4|46248.4|4
1647027910000|2022-03-11 19:45:10|46270.3|46250.3|46270.9|46250.9|46270.9|46250.9|46270.3|46250.3|0
1647027920000|2022-03-11 19:45:20|||||||||1
1647027930000|2022-03-11 19:45:30|46270.3|46250.3|46270.9|46250.9|46270.9|46250.9|46268.4|46248.4|2
1647027950000|2022-03-11 19:45:50|46268.9|46248.9|46271.4|46251.4|46271.4|46251.4|46268.9|46248.9|1
1647027960000|2022-03-11 19:46:00|46273.4|46253.4|46273.9|46253.9|46276.4|46256.4|46273.4|46253.4|2
1647027970000|2022-03-11 19:46:10|46276.4|46256.4|46266.4|46246.4|46276.4|46256.4|46264.5|46244.5|1
1647027980000|2022-03-11 19:46:20|46264.5|46244.5|46264.5|46244.5|46264.5|46244.5|46264.5|46244.5|1
1647028010000|2022-03-11 19:46:50|46266.4|46246.4|46266.4|46246.4|46266.4|46246.4|46266.4|46246.4|0
1647028020000|2022-03-11 19:47:00|46268.4|46248.4|46268.9|46248.9|46268.9|46248.9|46266.4|46246.4|3
1647028040000|2022-03-11 19:47:20|46268.4|46248.4|46268.9|46248.9|46268.9|46248.9|46268.4|46248.4|0
1647028050000|2022-03-11 19:47:30|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|46271.4|46251.4|4
1647028060000|2022-03-11 19:47:40|46273.9|46253.9|46271.4|46251.4|46273.9|46253.9|46271.4|46251.4|0
1647028070000|2022-03-11 19:47:50|46273.9|46253.9|46271.4|46251.4|46273.9|46253.9|46271.4|46251.4|0
1647028080000|2022-03-11 19:48:00|46270.9|46250.9|46266.4|46246.4|46270.9|46250.9|46265|46245|1
1647028090000|2022-03-11 19:48:10|46264.5|46244.5|46264.5|46244.5|46267|46247|46264.5|46244.5|2
1647028100000|2022-03-11 19:48:20|46263.9|46243.9|46259.5|46239.5|46263.9|46243.9|46259.5|46239.5|1
1647028110000|2022-03-11 19:48:30|46258.9|46238.9|46256.4|46236.4|46258.9|46238.9|46256.4|46236.4|0
1647028120000|2022-03-11 19:48:40|46254.5|46234.5|46253.9|46233.9|46254.5|46234.5|46251.4|46231.4|1
1647028130000|2022-03-11 19:48:50|46256.4|46236.4|46256.4|46236.4|46256.4|46236.4|46256.4|46236.4|1
1647028140000|2022-03-11 19:49:00|46254.5|46234.5|46256.4|46236.4|46256.4|46236.4|46254.5|46234.5|0
1647028150000|2022-03-11 19:49:10|46253.9|46233.9|46251.4|46231.4|46253.9|46233.9|46251.4|46231.4|0
1647028160000|2022-03-11 19:49:20|46253.4|46233.4|46253.9|46233.9|46256.4|46236.4|46253.4|46233.4|0
1647028170000|2022-03-11 19:49:30|46256.4|46236.4|46253.9|46233.9|46256.4|46236.4|46253.9|46233.9|0
1647028180000|2022-03-11 19:49:40|46255.9|46235.9|46253.9|46233.9|46256.4|46236.4|46253.9|46233.9|1
1647028190000|2022-03-11 19:49:50|46255.9|46235.9|46253.9|46233.9|46255.9|46235.9|46253.9|46233.9|0
1647028200000|2022-03-11 19:50:00|46249.5|46229.5|46233.9|46213.9|46249.5|46229.5|46233.9|46213.9|3
1647028210000|2022-03-11 19:50:10|46233.4|46213.4|46230.9|46210.9|46233.4|46213.4|46228.9|46208.9|1
1647028220000|2022-03-11 19:50:20|46228.9|46208.9|46231.4|46211.4|46231.4|46211.4|46228.9|46208.9|0
1647028230000|2022-03-11 19:50:30|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|46228.9|46208.9|0
1647028240000|2022-03-11 19:50:40|46226.4|46206.4|46228.9|46208.9|46231.4|46211.4|46226.4|46206.4|0
1647028250000|2022-03-11 19:50:50|46230.9|46210.9|46236.4|46216.4|46238.9|46218.9|46230.9|46210.9|15
1647028260000|2022-03-11 19:51:00|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|46233.9|46213.9|0
1647028280000|2022-03-11 19:51:20|46223.9|46203.9|46223.9|46203.9|46223.9|46203.9|46223.9|46203.9|2
1647028290000|2022-03-11 19:51:30|46221.4|46201.4|46218.9|46198.9|46221.4|46201.4|46218.9|46198.9|0
1647028300000|2022-03-11 19:51:40|46217|46197|46217|46197|46217|46197|46217|46197|1
1647028310000|2022-03-11 19:51:50|46218.9|46198.9|46226.4|46206.4|46226.4|46206.4|46218.9|46198.9|1
1647028320000|2022-03-11 19:52:00|46223.9|46203.9|46223.9|46203.9|46226.4|46206.4|46223.9|46203.9|0
1647028340000|2022-03-11 19:52:20|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|46226.4|46206.4|1
1647028360000|2022-03-11 19:52:40|46228.4|46208.4|46228.9|46208.9|46228.9|46208.9|46228.4|46208.4|0
1647028390000|2022-03-11 19:53:10|46227|46207|46218.9|46198.9|46227|46207|46218.9|46198.9|3
1647028400000|2022-03-11 19:53:20|46215.9|46195.9|46208.9|46188.9|46215.9|46195.9|46208.9|46188.9|0
1647028410000|2022-03-11 19:53:30|46211.4|46191.4|46208.9|46188.9|46215.9|46195.9|46208.9|46188.9|3
1647028420000|2022-03-11 19:53:40|||||||||1
1647028430000|2022-03-11 19:53:50|||||||||1
1647028480000|2022-03-11 19:54:40|||||||||5
1647028500000|2022-03-11 19:55:00|46192|46172|46192|46172|46192|46172|46190|46170|3
1647028510000|2022-03-11 19:55:10|46201.4|46181.4|46203.9|46183.9|46203.9|46183.9|46201.4|46181.4|2
1647028550000|2022-03-11 19:55:50|46201.4|46181.4|46201.4|46181.4|46201.4|46181.4|46201.4|46181.4|1
1647028560000|2022-03-11 19:56:00|46199.5|46179.5|46198.9|46178.9|46199.5|46179.5|46196.4|46176.4|0
1647028570000|2022-03-11 19:56:10|46197|46177|46193.9|46173.9|46197|46177|46193.9|46173.9|0
1647028580000|2022-03-11 19:56:20|46191.4|46171.4|46193.9|46173.9|46193.9|46173.9|46191.4|46171.4|0
1647028590000|2022-03-11 19:56:30|46192|46172|46193.9|46173.9|46193.9|46173.9|46192|46172|0
1647028600000|2022-03-11 19:56:40|46192|46172|46191.4|46171.4|46192|46172|46191.4|46171.4|0
1647028610000|2022-03-11 19:56:50|46193.4|46173.4|46188.9|46168.9|46193.4|46173.4|46188.9|46168.9|1
1647028660000|2022-03-11 19:57:40|46186.4|46166.4|46187|46167|46188.9|46168.9|46186.4|46166.4|1
1647028670000|2022-03-11 19:57:50|46186.4|46166.4|46190.9|46170.9|46190.9|46170.9|46186.4|46166.4|0
1647028680000|2022-03-11 19:58:00|46191.4|46171.4|46193.9|46173.9|46196.4|46176.4|46191.4|46171.4|0
1647028690000|2022-03-11 19:58:10|46192|46172|46193.9|46173.9|46193.9|46173.9|46191.4|46171.4|1
1647028700000|2022-03-11 19:58:20|||||||||1
1647028710000|2022-03-11 19:58:30|46192|46172|46193.9|46173.9|46193.9|46173.9|46191.4|46171.4|0
1647028720000|2022-03-11 19:58:40|46191.4|46171.4|46191.4|46171.4|46193.4|46173.4|46191.4|46171.4|0
1647028730000|2022-03-11 19:58:50|46193.9|46173.9|46193.9|46173.9|46193.9|46173.9|46193.9|46173.9|2
1647028740000|2022-03-11 19:59:00|46191.4|46171.4|46191.4|46171.4|46191.4|46171.4|46191.4|46171.4|0
1647028750000|2022-03-11 19:59:10|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|46188.9|46168.9|1
1647028760000|2022-03-11 19:59:20|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|46184.5|46164.5|0
1647028780000|2022-03-11 19:59:40|46183.9|46163.9|46176.4|46156.4|46183.9|46163.9|46176.4|46156.4|4
1647028790000|2022-03-11 19:59:50|46178.4|46158.4|46178.9|46158.9|46178.9|46158.9|46176.4|46156.4|4
1647028800000|2022-03-11 20:00:00|46181.4|46161.4|46181.4|46161.4|46181.4|46161.4|46178.9|46158.9|0
1647028810000|2022-03-11 20:00:10|46178.9|46158.9|46178.9|46158.9|46181.4|46161.4|46178.9|46158.9|0
1647028820000|2022-03-11 20:00:20|46180.9|46160.9|46179.5|46159.5|46181.4|46161.4|46179.5|46159.5|1
1647028830000|2022-03-11 20:00:30|46178.9|46158.9|46165.9|46145.9|46178.9|46158.9|46163.9|46143.9|3
1647028840000|2022-03-11 20:00:40|46168.9|46148.9|46169.5|46149.5|46171.4|46151.4|46168.9|46148.9|0
1647028850000|2022-03-11 20:00:50|46168.9|46148.9|46171.4|46151.4|46173.9|46153.9|46168.4|46148.4|0
1647028860000|2022-03-11 20:01:00|46169.5|46149.5|46173.9|46153.9|46173.9|46153.9|46168.9|46148.9|0
1647028870000|2022-03-11 20:01:10|46176.4|46156.4|46186.4|46166.4|46186.4|46166.4|46176.4|46156.4|1
1647028880000|2022-03-11 20:01:20|46188.9|46168.9|46186.4|46166.4|46188.9|46168.9|46186.4|46166.4|1
1647028890000|2022-03-11 20:01:30|46188.3|46168.3|46187|46167|46188.9|46168.9|46186.4|46166.4|0
1647028900000|2022-03-11 20:01:40|46188.3|46168.3|46191.4|46171.4|46191.4|46171.4|46186.4|46166.4|0
1647028910000|2022-03-11 20:01:50|46193.9|46173.9|46198.9|46178.9|46198.9|46178.9|46193.9|46173.9|2
1647028920000|2022-03-11 20:02:00|46195.8|46175.8|46193.9|46173.9|46195.8|46175.8|46193.9|46173.9|0
1647028930000|2022-03-11 20:02:10|46196.4|46176.4|46198.9|46178.9|46198.9|46178.9|46196.4|46176.4|1
1647028940000|2022-03-11 20:02:20|46198.3|46178.3|46198.3|46178.3|46198.9|46178.9|46196.4|46176.4|0
1647028950000|2022-03-11 20:02:30|46198.9|46178.9|46197|46177|46198.9|46178.9|46196.4|46176.4|0
1647028960000|2022-03-11 20:02:40|46198.3|46178.3|46193.9|46173.9|46198.9|46178.9|46193.9|46173.9|2
1647028970000|2022-03-11 20:02:50|46190.8|46170.8|46183.9|46163.9|46190.8|46170.8|46183.9|46163.9|0
1647028980000|2022-03-11 20:03:00|46182|46162|46182|46162|46183.9|46163.9|46182|46162|0
1647029010000|2022-03-11 20:03:30|46179.5|46159.5|46178.9|46158.9|46179.5|46159.5|46178.9|46158.9|1
1647029020000|2022-03-11 20:03:40|46177.5|46157.5|46177|46157|46179.5|46159.5|46177|46157|0
1647029030000|2022-03-11 20:03:50|46179.5|46159.5|46177.5|46157.5|46179.5|46159.5|46177|46157|0
1647029040000|2022-03-11 20:04:00|46177|46157|46188.3|46168.3|46188.9|46168.9|46177|46157|5
1647029050000|2022-03-11 20:04:10|46186.4|46166.4|46186.4|46166.4|46188.9|46168.9|46186.4|46166.4|0
1647029060000|2022-03-11 20:04:20|46184.5|46164.5|46185.8|46165.8|46186.4|46166.4|46183.9|46163.9|3
1647029070000|2022-03-11 20:04:30|46186.4|46166.4|46193.9|46173.9|46193.9|46173.9|46186.4|46166.4|5
1647029080000|2022-03-11 20:04:40|46192|46172|46194.5|46174.5|46196.4|46176.4|46191.4|46171.4|2
1647029090000|2022-03-11 20:04:50|46193.9|46173.9|46193.9|46173.9|46193.9|46173.9|46192|46172|0
1647029100000|2022-03-11 20:05:00|46188.9|46168.9|46183.9|46163.9|46188.9|46168.9|46183.9|46163.9|2
1647029110000|2022-03-11 20:05:10|46189.7|46169.7|46191.4|46171.4|46193.3|46173.3|46189.7|46169.7|1
1647029120000|2022-03-11 20:05:20|46192.8|46172.8|46200.8|46180.8|46201.4|46181.4|46190.8|46170.8|1
1647029130000|2022-03-11 20:05:30|46201.4|46181.4|46206.4|46186.4|46206.4|46186.4|46198.9|46178.9|1
1647029140000|2022-03-11 20:05:40|46204.5|46184.5|46201.4|46181.4|46206.4|46186.4|46201.4|46181.4|0
1647029150000|2022-03-11 20:05:50|46198.9|46178.9|46201.4|46181.4|46201.4|46181.4|46198.9|46178.9|0
1647029160000|2022-03-11 20:06:00|46203.3|46183.3|46199.5|46179.5|46203.9|46183.9|46198.9|46178.9|3
1647029170000|2022-03-11 20:06:10|46201.4|46181.4|46208.9|46188.9|46208.9|46188.9|46201.4|46181.4|3
1647029190000|2022-03-11 20:06:30|46210.8|46190.8|46207|46187|46211.4|46191.4|46206.4|46186.4|2
1647029200000|2022-03-11 20:06:40|46206.4|46186.4|46202|46182|46206.4|46186.4|46202|46182|5
1647029210000|2022-03-11 20:06:50|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|0
1647029220000|2022-03-11 20:07:00|46203.9|46183.9|46189.7|46169.7|46203.9|46183.9|46189.7|46169.7|8
1647029230000|2022-03-11 20:07:10|46191.4|46171.4|46192.2|46172.2|46192.2|46172.2|46191.4|46171.4|3
1647029240000|2022-03-11 20:07:20|46193.9|46173.9|46193.9|46173.9|46193.9|46173.9|46191.4|46171.4|0
1647029250000|2022-03-11 20:07:30|46196.4|46176.4|46198.9|46178.9|46198.9|46178.9|46196.4|46176.4|2
1647029260000|2022-03-11 20:07:40|46197|46177|46197|46177|46198.3|46178.3|46196.4|46176.4|1
1647029270000|2022-03-11 20:07:50|46198.3|46178.3|46198.9|46178.9|46198.9|46178.9|46193.9|46173.9|0
1647029280000|2022-03-11 20:08:00|46185.8|46165.8|46184.7|46164.7|46185.8|46165.8|46184.7|46164.7|1
1647029300000|2022-03-11 20:08:20|46182.8|46162.8|46182|46162|46182.8|46162.8|46180.8|46160.8|3
1647029310000|2022-03-11 20:08:30|46183.9|46163.9|46183.9|46163.9|46183.9|46163.9|46183.9|46163.9|0
1647029320000|2022-03-11 20:08:40|46183.3|46163.3|46181.4|46161.4|46183.3|46163.3|46181.4|46161.4|0
1647029340000|2022-03-11 20:09:00|46182|46162|46186.4|46166.4|46186.4|46166.4|46182|46162|1
1647029350000|2022-03-11 20:09:10|46187|46167|46183.9|46163.9|46187|46167|46183.9|46163.9|2
1647029360000|2022-03-11 20:09:20|46183.3|46163.3|46183.3|46163.3|46183.3|46163.3|46183.3|46163.3|0
1647029370000|2022-03-11 20:09:30|46183.9|46163.9|46185.8|46165.8|46185.8|46165.8|46183.9|46163.9|0
1647029380000|2022-03-11 20:09:40|46183.3|46163.3|46185.8|46165.8|46185.8|46165.8|46183.3|46163.3|0
1647029400000|2022-03-11 20:10:00|46183.3|46163.3|46181.4|46161.4|46183.3|46163.3|46181.4|46161.4|2
1647029410000|2022-03-11 20:10:10|46178.9|46158.9|46180.8|46160.8|46180.8|46160.8|46178.9|46158.9|0
1647029420000|2022-03-11 20:10:20|46178.9|46158.9|46162.2|46142.2|46178.9|46158.9|46161.7|46141.7|11
1647029430000|2022-03-11 20:10:30|46160.3|46140.3|46167.8|46147.8|46167.8|46147.8|46160.3|46140.3|5
1647029440000|2022-03-11 20:10:40|46165.3|46145.3|46165.3|46145.3|46165.3|46145.3|46165.3|46145.3|0
1647029450000|2022-03-11 20:10:50|46163.3|46143.3|46165.8|46145.8|46165.8|46145.8|46163.3|46143.3|1
1647029460000|2022-03-11 20:11:00|46168.3|46148.3|46172.8|46152.8|46172.8|46152.8|46165.8|46145.8|0
1647029470000|2022-03-11 20:11:10|46173.3|46153.3|46173.3|46153.3|46173.3|46153.3|46173.3|46153.3|0
1647029480000|2022-03-11 20:11:20|46172.8|46152.8|46170.3|46150.3|46172.8|46152.8|46168.9|46148.9|2
1647029490000|2022-03-11 20:11:30|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|46168.3|46148.3|0
1647029500000|2022-03-11 20:11:40|46168.3|46148.3|46163.9|46143.9|46168.3|46148.3|46163.9|46143.9|0
1647029520000|2022-03-11 20:12:00|46166.4|46146.4|46167|46147|46168.9|46148.9|46166.4|46146.4|1
1647029530000|2022-03-11 20:12:10|46168.3|46148.3|46166.4|46146.4|46168.9|46148.9|46166.4|46146.4|0
1647029540000|2022-03-11 20:12:20|46168.3|46148.3|46166.4|46146.4|46168.9|46148.9|46166.4|46146.4|0
1647029550000|2022-03-11 20:12:30|46164.5|46144.5|46163.9|46143.9|46166.4|46146.4|46163.9|46143.9|0
1647029560000|2022-03-11 20:12:40|46165.8|46145.8|46160.8|46140.8|46166.4|46146.4|46160.8|46140.8|1
1647029570000|2022-03-11 20:12:50|46158.9|46138.9|46146.4|46126.4|46160.8|46140.8|46146.4|46126.4|11
1647029580000|2022-03-11 20:13:00|46145.3|46125.3|46141.1|46121.1|46147.2|46127.2|46141.1|46121.1|5
1647029590000|2022-03-11 20:13:10|46138.6|46118.6|46138.6|46118.6|46138.6|46118.6|46136.1|46116.1|0
1647029600000|2022-03-11 20:13:20|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|46136.1|46116.1|0
1647029610000|2022-03-11 20:13:30|46134.2|46114.2|46134.7|46114.7|46134.7|46114.7|46132.2|46112.2|4
1647029620000|2022-03-11 20:13:40|46137.2|46117.2|46147.2|46127.2|46147.2|46127.2|46137.2|46117.2|2
1647029650000|2022-03-11 20:14:10|46149.2|46129.2|46156.7|46136.7|46156.7|46136.7|46149.2|46129.2|1
1647029660000|2022-03-11 20:14:20|46154.7|46134.7|46152.8|46132.8|46156.7|46136.7|46152.8|46132.8|1
1647029670000|2022-03-11 20:14:30|46152.2|46132.2|46152.2|46132.2|46154.2|46134.2|46152.2|46132.2|0
1647029680000|2022-03-11 20:14:40|46154.2|46134.2|46149.7|46129.7|46154.7|46134.7|46149.7|46129.7|0
1647029690000|2022-03-11 20:14:50|46151.7|46131.7|46157.2|46137.2|46157.2|46137.2|46151.7|46131.7|2
1647029700000|2022-03-11 20:15:00|46159.2|46139.2|46159.2|46139.2|46159.2|46139.2|46159.2|46139.2|0
1647029720000|2022-03-11 20:15:20|46157.2|46137.2|46155.3|46135.3|46157.2|46137.2|46155.3|46135.3|1
1647029730000|2022-03-11 20:15:30|46150.3|46130.3|46147.8|46127.8|46150.3|46130.3|46145.8|46125.8|0
1647029750000|2022-03-11 20:15:50|46145.8|46125.8|46145.3|46125.3|46145.8|46125.8|46145.3|46125.3|0
1647029760000|2022-03-11 20:16:00|46147.2|46127.2|46147.8|46127.8|46147.8|46127.8|46147.2|46127.2|0
1647029790000|2022-03-11 20:16:30|46147.2|46127.2|46147.2|46127.2|46147.2|46127.2|46147.2|46127.2|0
1647029800000|2022-03-11 20:16:40|||||||||1
1647029810000|2022-03-11 20:16:50|46149.2|46129.2|46152.2|46132.2|46152.2|46132.2|46149.2|46129.2|1
1647029820000|2022-03-11 20:17:00|46154.7|46134.7|46152.2|46132.2|46154.7|46134.7|46149.7|46129.7|0
1647029830000|2022-03-11 20:17:10|46149.7|46129.7|46149.7|46129.7|46152.2|46132.2|46149.7|46129.7|0
1647029840000|2022-03-11 20:17:20|46152.2|46132.2|46147.2|46127.2|46152.2|46132.2|46147.2|46127.2|1
1647029850000|2022-03-11 20:17:30|46144.7|46124.7|46147.2|46127.2|46147.2|46127.2|46144.7|46124.7|0
1647029860000|2022-03-11 20:17:40|46149.2|46129.2|46137.8|46117.8|46149.7|46129.7|46137.8|46117.8|6
1647029870000|2022-03-11 20:17:50|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|46139.7|46119.7|2
1647029880000|2022-03-11 20:18:00|46142.2|46122.2|46144.7|46124.7|46144.7|46124.7|46142.2|46122.2|0
1647029900000|2022-03-11 20:18:20|46149.7|46129.7|46147.2|46127.2|46152.2|46132.2|46147.2|46127.2|6
1647029910000|2022-03-11 20:18:30|46149.7|46129.7|46149.7|46129.7|46152.2|46132.2|46149.7|46129.7|7
1647029920000|2022-03-11 20:18:40|46151.7|46131.7|46149.7|46129.7|46151.7|46131.7|46149.7|46129.7|0
1647029930000|2022-03-11 20:18:50|46151.7|46131.7|46149.7|46129.7|46152.2|46132.2|46149.7|46129.7|0
1647029940000|2022-03-11 20:19:00|46147.8|46127.8|46147.2|46127.2|46147.8|46127.8|46147.2|46127.2|0
1647029950000|2022-03-11 20:19:10|46151.1|46131.1|46159.2|46139.2|46159.2|46139.2|46151.1|46131.1|3
1647029970000|2022-03-11 20:19:30|46160.3|46140.3|46169.7|46149.7|46169.7|46149.7|46160.3|46140.3|2
1647029980000|2022-03-11 20:19:40|46172.2|46152.2|46167.2|46147.2|46172.2|46152.2|46167.2|46147.2|0
1647029990000|2022-03-11 20:19:50|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|1
1647030000000|2022-03-11 20:20:00|46160.3|46140.3|46154.7|46134.7|46160.3|46140.3|46154.7|46134.7|1
1647030010000|2022-03-11 20:20:10|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|46157.2|46137.2|0
1647030020000|2022-03-11 20:20:20|46159.2|46139.2|46159.7|46139.7|46159.7|46139.7|46157.8|46137.8|0
1647030060000|2022-03-11 20:21:00|46161.7|46141.7|46164.2|46144.2|46164.2|46144.2|46161.7|46141.7|1
1647030070000|2022-03-11 20:21:10|46163.6|46143.6|46161.7|46141.7|46164.2|46144.2|46161.7|46141.7|0
1647030080000|2022-03-11 20:21:20|46164.2|46144.2|46167.2|46147.2|46167.2|46147.2|46164.2|46144.2|0
1647030090000|2022-03-11 20:21:30|46169.2|46149.2|46172.2|46152.2|46172.2|46152.2|46167.8|46147.8|0
1647030100000|2022-03-11 20:21:40|46167.8|46147.8|46167.8|46147.8|46169.7|46149.7|46167.2|46147.2|1
1647030110000|2022-03-11 20:21:50|46167.2|46147.2|46167.2|46147.2|46167.2|46147.2|46167.2|46147.2|0
1647030130000|2022-03-11 20:22:10|46165.3|46145.3|46157.2|46137.2|46165.3|46145.3|46157.2|46137.2|5
1647030140000|2022-03-11 20:22:20|46159.7|46139.7|46157.2|46137.2|46159.7|46139.7|46157.2|46137.2|1
1647030150000|2022-03-11 20:22:30|46159.7|46139.7|46162.2|46142.2|46162.2|46142.2|46157.2|46137.2|0
1647030160000|2022-03-11 20:22:40|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|46164.7|46144.7|0
1647030170000|2022-03-11 20:22:50|46166.7|46146.7|46167.2|46147.2|46167.2|46147.2|46164.7|46144.7|0
1647030180000|2022-03-11 20:23:00|46164.7|46144.7|46169.7|46149.7|46169.7|46149.7|46164.7|46144.7|0
1647030190000|2022-03-11 20:23:10|46167.8|46147.8|46167.2|46147.2|46169.7|46149.7|46167.2|46147.2|0
1647030200000|2022-03-11 20:23:20|46169.2|46149.2|46169.7|46149.7|46169.7|46149.7|46169.2|46149.2|0
1647030210000|2022-03-11 20:23:30|46167.8|46147.8|46167.2|46147.2|46167.8|46147.8|46167.2|46147.2|0
1647030240000|2022-03-11 20:24:00|46162.8|46142.8|46157.2|46137.2|46162.8|46142.8|46157.2|46137.2|2
1647030250000|2022-03-11 20:24:10|46155.3|46135.3|46144.7|46124.7|46155.3|46135.3|46144.7|46124.7|2
1647030260000|2022-03-11 20:24:20|46147.2|46127.2|46144.7|46124.7|46147.2|46127.2|46144.7|46124.7|2
1647030270000|2022-03-11 20:24:30|46146.7|46126.7|46146.7|46126.7|46147.2|46127.2|46144.7|46124.7|1
1647030280000|2022-03-11 20:24:40|46147.2|46127.2|46144.7|46124.7|46147.2|46127.2|46144.7|46124.7|3
1647030300000|2022-03-11 20:25:00|46140.3|46120.3|46140.3|46120.3|46140.3|46120.3|46140.3|46120.3|3
1647030310000|2022-03-11 20:25:10|46139.7|46119.7|46142.2|46122.2|46142.2|46122.2|46137.2|46117.2|0
1647030320000|2022-03-11 20:25:20|46140.3|46120.3|46137.2|46117.2|46142.2|46122.2|46137.2|46117.2|0
1647030330000|2022-03-11 20:25:30|||||||||1
1647030340000|2022-03-11 20:25:40|46132.8|46112.8|46127.8|46107.8|46132.8|46112.8|46127.8|46107.8|0
1647030350000|2022-03-11 20:25:50|46127.2|46107.2|46117.8|46097.8|46127.2|46107.2|46117.8|46097.8|4
1647030360000|2022-03-11 20:26:00|46117.2|46097.2|46119.2|46099.2|46119.2|46099.2|46112.2|46092.2|5
1647030370000|2022-03-11 20:26:10|46121.1|46101.1|46124.7|46104.7|46124.7|46104.7|46121.1|46101.1|0
1647030380000|2022-03-11 20:26:20|46127.2|46107.2|46114.7|46094.7|46127.2|46107.2|46112.2|46092.2|4
1647030390000|2022-03-11 20:26:30|46112.8|46092.8|46109.7|46089.7|46112.8|46092.8|46109.7|46089.7|0
1647030400000|2022-03-11 20:26:40|46104.7|46084.7|46102.2|46082.2|46104.7|46084.7|46102.2|46082.2|3
1647030430000|2022-03-11 20:27:10|46106.7|46086.7|46107.2|46087.2|46109.2|46089.2|46106.7|46086.7|4
1647030450000|2022-03-11 20:27:30|46104.7|46084.7|46105.3|46085.3|46106.7|46086.7|46104.7|46084.7|2
1647030460000|2022-03-11 20:27:40|46107.2|46087.2|46107.2|46087.2|46107.2|46087.2|46107.2|46087.2|1
1647030470000|2022-03-11 20:27:50|46104.7|46084.7|46105.3|46085.3|46105.3|46085.3|46102.8|46082.8|1
1647030480000|2022-03-11 20:28:00|46107.2|46087.2|46107.2|46087.2|46109.7|46089.7|46107.2|46087.2|3
1647030490000|2022-03-11 20:28:10|46102.8|46082.8|46097.2|46077.2|46102.8|46082.8|46097.2|46077.2|17
1647030500000|2022-03-11 20:28:20|46099.7|46079.7|46107.2|46087.2|46107.2|46087.2|46097.8|46077.8|4
1647030510000|2022-03-11 20:28:30|46109.7|46089.7|46112.8|46092.8|46112.8|46092.8|46107.2|46087.2|3
1647030520000|2022-03-11 20:28:40|46112.2|46092.2|46115.3|46095.3|46117.2|46097.2|46112.2|46092.2|1
1647030530000|2022-03-11 20:28:50|46112.2|46092.2|46114.7|46094.7|46114.7|46094.7|46112.2|46092.2|0
1647030540000|2022-03-11 20:29:00|46116.7|46096.7|46117.2|46097.2|46117.2|46097.2|46114.7|46094.7|0
1647030550000|2022-03-11 20:29:10|46119.2|46099.2|46119.2|46099.2|46119.2|46099.2|46119.2|46099.2|0
1647030560000|2022-03-11 20:29:20|46121.7|46101.7|46122.2|46102.2|46122.2|46102.2|46119.7|46099.7|1
1647030580000|2022-03-11 20:29:40|46124.7|46104.7|46122.2|46102.2|46124.7|46104.7|46122.2|46102.2|0
1647030590000|2022-03-11 20:29:50|46120.3|46100.3|46119.7|46099.7|46120.3|46100.3|46119.7|46099.7|0
1647030600000|2022-03-11 20:30:00|46117.2|46097.2|46097.2|46077.2|46117.2|46097.2|46097.2|46077.2|4
1647030610000|2022-03-11 20:30:10|46095.3|46075.3|46094.7|46074.7|46095.3|46075.3|46094.7|46074.7|0
1647030620000|2022-03-11 20:30:20|46096.7|46076.7|46040.3|46020.3|46097.2|46077.2|46033.3|46013.3|28
1647030630000|2022-03-11 20:30:30|46040.8|46020.8|46040.8|46020.8|46040.8|46020.8|46040.8|46020.8|10
1647030640000|2022-03-11 20:30:40|46040.3|46020.3|46040.3|46020.3|46042.2|46022.2|46040.3|46020.3|3
1647030650000|2022-03-11 20:30:50|46042.2|46022.2|46040.3|46020.3|46042.2|46022.2|46040.3|46020.3|0
1647030660000|2022-03-11 20:31:00|46042.8|46022.8|46045.3|46025.3|46045.3|46025.3|46042.8|46022.8|2
1647030670000|2022-03-11 20:31:10|46043.3|46023.3|46050.3|46030.3|46052.2|46032.2|46043.3|46023.3|4
1647030680000|2022-03-11 20:31:20|46052.2|46032.2|46047.8|46027.8|46052.2|46032.2|46045.3|46025.3|7
1647030690000|2022-03-11 20:31:30|46047.2|46027.2|46045.3|46025.3|46047.2|46027.2|46045.3|46025.3|2
1647030700000|2022-03-11 20:31:40|46047.8|46027.8|46052.8|46032.8|46052.8|46032.8|46047.8|46027.8|3
1647030710000|2022-03-11 20:31:50|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|0
1647030720000|2022-03-11 20:32:00|46057.2|46037.2|46045.8|46025.8|46059.7|46039.7|46045.8|46025.8|8
1647030730000|2022-03-11 20:32:10|46043.3|46023.3|46034.4|46014.4|46043.3|46023.3|46034.4|46014.4|5
1647030740000|2022-03-11 20:32:20|46031.9|46011.9|46040.3|46020.3|46040.3|46020.3|46031.9|46011.9|5
1647030750000|2022-03-11 20:32:30|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|0
1647030760000|2022-03-11 20:32:40|46044.7|46024.7|46050.3|46030.3|46050.3|46030.3|46044.7|46024.7|0
1647030770000|2022-03-11 20:32:50|46048.3|46028.3|46043.3|46023.3|46050.3|46030.3|46043.3|46023.3|1
1647030780000|2022-03-11 20:33:00|46045.8|46025.8|46045.8|46025.8|46045.8|46025.8|46043.3|46023.3|0
1647030790000|2022-03-11 20:33:10|46047.8|46027.8|46049.7|46029.7|46049.7|46029.7|46047.8|46027.8|1
1647030800000|2022-03-11 20:33:20|46050.3|46030.3|46047.8|46027.8|46050.3|46030.3|46047.8|46027.8|0
1647030810000|2022-03-11 20:33:30|46043.3|46023.3|46045.3|46025.3|46045.3|46025.3|46043.3|46023.3|0
1647030820000|2022-03-11 20:33:40|46043.3|46023.3|46043.3|46023.3|46043.3|46023.3|46043.3|46023.3|0
1647030830000|2022-03-11 20:33:50|||||||||1
1647030850000|2022-03-11 20:34:10|46045.3|46025.3|46045.8|46025.8|46048.3|46028.3|46045.3|46025.3|1
1647030860000|2022-03-11 20:34:20|46043.3|46023.3|46043.3|46023.3|46043.3|46023.3|46043.3|46023.3|3
1647030870000|2022-03-11 20:34:30|||||||||1
1647030880000|2022-03-11 20:34:40|46041.4|46021.4|46043.9|46023.9|46043.9|46023.9|46040.8|46020.8|6
1647030890000|2022-03-11 20:34:50|46043.3|46023.3|46048.3|46028.3|46050.3|46030.3|46043.3|46023.3|1
1647030900000|2022-03-11 20:35:00|46050.8|46030.8|46057.8|46037.8|46057.8|46037.8|46048.3|46028.3|1
1647030910000|2022-03-11 20:35:10|46058.9|46038.9|46061.4|46041.4|46066.4|46046.4|46058.9|46038.9|1
1647030920000|2022-03-11 20:35:20|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|1
1647030930000|2022-03-11 20:35:30|46065.8|46045.8|46063.9|46043.9|46066.4|46046.4|46063.9|46043.9|0
1647030940000|2022-03-11 20:35:40|46066.4|46046.4|46063.3|46043.3|46066.4|46046.4|46063.3|46043.3|2
1647030950000|2022-03-11 20:35:50|46065.3|46045.3|46066.4|46046.4|46066.4|46046.4|46063.3|46043.3|3
1647030970000|2022-03-11 20:36:10|46063.3|46043.3|46063.3|46043.3|46063.3|46043.3|46063.3|46043.3|1
1647030990000|2022-03-11 20:36:30|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|46063.9|46043.9|2
1647031000000|2022-03-11 20:36:40|||||||||3
1647031020000|2022-03-11 20:37:00|46063.3|46043.3|46064.4|46044.4|46066.4|46046.4|46063.3|46043.3|1
1647031030000|2022-03-11 20:37:10|46066.4|46046.4|46063.9|46043.9|46066.4|46046.4|46063.9|46043.9|0
1647031040000|2022-03-11 20:37:20|46063.3|46043.3|46063.3|46043.3|46063.3|46043.3|46063.3|46043.3|0
1647031060000|2022-03-11 20:37:40|46065.8|46045.8|46065.8|46045.8|46065.8|46045.8|46063.3|46043.3|1
1647031070000|2022-03-11 20:37:50|46063.3|46043.3|46063.3|46043.3|46065.3|46045.3|46063.3|46043.3|0
1647031080000|2022-03-11 20:38:00|46065.8|46045.8|46063.3|46043.3|46065.8|46045.8|46063.3|46043.3|0
1647031090000|2022-03-11 20:38:10|46065.8|46045.8|46065.8|46045.8|46065.8|46045.8|46065.8|46045.8|0
1647031100000|2022-03-11 20:38:20|||||||||1
1647031110000|2022-03-11 20:38:30|46068.3|46048.3|46068.3|46048.3|46070.3|46050.3|46068.3|46048.3|2
1647031120000|2022-03-11 20:38:40|46065.8|46045.8|46067.8|46047.8|46067.8|46047.8|46065.8|46045.8|3
1647031130000|2022-03-11 20:38:50|46065.8|46045.8|46068.3|46048.3|46068.3|46048.3|46065.8|46045.8|2
1647031140000|2022-03-11 20:39:00|46068.9|46048.9|46075.8|46055.8|46075.8|46055.8|46068.9|46048.9|2
1647031150000|2022-03-11 20:39:10|46076.4|46056.4|46073.9|46053.9|46076.4|46056.4|46071.4|46051.4|0
1647031160000|2022-03-11 20:39:20|46075.8|46055.8|46078.3|46058.3|46078.3|46058.3|46073.3|46053.3|0
1647031170000|2022-03-11 20:39:30|46077.8|46057.8|46073.3|46053.3|46078.3|46058.3|46073.3|46053.3|3
1647031180000|2022-03-11 20:39:40|46071.4|46051.4|46070.8|46050.8|46071.4|46051.4|46070.8|46050.8|1
1647031200000|2022-03-11 20:40:00|46068.3|46048.3|46070.3|46050.3|46070.3|46050.3|46068.3|46048.3|2
1647031210000|2022-03-11 20:40:10|46072.8|46052.8|46070.8|46050.8|46075.3|46055.3|46070.8|46050.8|1
1647031220000|2022-03-11 20:40:20|||||||||1
1647031230000|2022-03-11 20:40:30|46073.3|46053.3|46070.8|46050.8|46073.3|46053.3|46070.8|46050.8|0
1647031240000|2022-03-11 20:40:40|46068.3|46048.3|46068.3|46048.3|46068.3|46048.3|46068.3|46048.3|1
1647031250000|2022-03-11 20:40:50|46065.8|46045.8|46055.8|46035.8|46065.8|46045.8|46053.9|46033.9|10
1647031260000|2022-03-11 20:41:00|46058.3|46038.3|46055.8|46035.8|46058.3|46038.3|46055.8|46035.8|4
1647031270000|2022-03-11 20:41:10|46053.3|46033.3|46045.8|46025.8|46053.3|46033.3|46045.8|46025.8|7
1647031300000|2022-03-11 20:41:40|46043.3|46023.3|46021.9|46001.9|46043.3|46023.3|46021.9|46001.9|21
1647031310000|2022-03-11 20:41:50|46028.3|46008.3|46038.3|46018.3|46040.8|46020.8|46028.3|46008.3|10
1647031320000|2022-03-11 20:42:00|46035.8|46015.8|46030.3|46010.3|46035.8|46015.8|46028.3|46008.3|7
1647031330000|2022-03-11 20:42:10|46030.8|46010.8|46030.8|46010.8|46033.3|46013.3|46030.8|46010.8|2
1647031340000|2022-03-11 20:42:20|46031.4|46011.4|46028.3|46008.3|46031.4|46011.4|46028.3|46008.3|2
1647031350000|2022-03-11 20:42:30|46028.9|46008.9|46030.8|46010.8|46030.8|46010.8|46028.3|46008.3|0
1647031360000|2022-03-11 20:42:40|46030.3|46010.3|46030.8|46010.8|46030.8|46010.8|46028.3|46008.3|0
1647031370000|2022-03-11 20:42:50|46028.3|46008.3|46030.8|46010.8|46030.8|46010.8|46028.3|46008.3|1
1647031380000|2022-03-11 20:43:00|46028.3|46008.3|46028.3|46008.3|46030.8|46010.8|46028.3|46008.3|2
1647031390000|2022-03-11 20:43:10|46030.8|46010.8|46029.4|46009.4|46031.9|46011.9|46028.3|46008.3|14
1647031400000|2022-03-11 20:43:20|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|46031.9|46011.9|1
1647031410000|2022-03-11 20:43:30|46029.4|46009.4|46029.4|46009.4|46031.9|46011.9|46029.4|46009.4|0
1647031420000|2022-03-11 20:43:40|46024.4|46004.4|46016.9|45996.9|46024.4|46004.4|46016.9|45996.9|8
1647031430000|2022-03-11 20:43:50|46019.4|45999.4|46014.4|45994.4|46019.4|45999.4|46012.5|45992.5|3
1647031440000|2022-03-11 20:44:00|46012.5|45992.5|46014.4|45994.4|46016.9|45996.9|46011.9|45991.9|6
1647031450000|2022-03-11 20:44:10|46016.4|45996.4|45996.9|45976.9|46016.4|45996.4|45994.4|45974.4|39
1647031460000|2022-03-11 20:44:20|45993.9|45973.9|45993.9|45973.9|45993.9|45973.9|45993.9|45973.9|3
1647031470000|2022-03-11 20:44:30|45995.8|45975.8|46003.3|45983.3|46005.8|45985.8|45995.8|45975.8|5
1647031490000|2022-03-11 20:44:50|46001.4|45981.4|46001.4|45981.4|46001.4|45981.4|46001.4|45981.4|4
1647031500000|2022-03-11 20:45:00|46000.8|45980.8|45991.4|45971.4|46000.8|45980.8|45991.4|45971.4|6
1647031510000|2022-03-11 20:45:10|45993.3|45973.3|45991.4|45971.4|45993.3|45973.3|45991.4|45971.4|5
1647031520000|2022-03-11 20:45:20|45989.4|45969.4|45993.9|45973.9|45993.9|45973.9|45988.9|45968.9|1
1647031530000|2022-03-11 20:45:30|45991.9|45971.9|45993.9|45973.9|45993.9|45973.9|45988.9|45968.9|0
1647031540000|2022-03-11 20:45:40|45990.8|45970.8|45983.9|45963.9|45990.8|45970.8|45983.9|45963.9|2
1647031550000|2022-03-11 20:45:50|45981.4|45961.4|45978.9|45958.9|45983.9|45963.9|45978.9|45958.9|3
1647031560000|2022-03-11 20:46:00|45967.5|45947.5|45973.9|45953.9|45973.9|45953.9|45967.5|45947.5|4
1647031570000|2022-03-11 20:46:10|45973.3|45953.3|45973.3|45953.3|45973.3|45953.3|45973.3|45953.3|1
1647031580000|2022-03-11 20:46:20|45971.4|45951.4|45970.8|45950.8|45973.3|45953.3|45970.8|45950.8|0
1647031590000|2022-03-11 20:46:30|45972.8|45952.8|45971.4|45951.4|45977.8|45957.8|45970.8|45950.8|4
1647031600000|2022-03-11 20:46:40|45973.3|45953.3|45978.3|45958.3|45978.3|45958.3|45973.3|45953.3|1
1647031610000|2022-03-11 20:46:50|45980.3|45960.3|45985.8|45965.8|45985.8|45965.8|45980.3|45960.3|1
1647031620000|2022-03-11 20:47:00|45988.3|45968.3|45991.4|45971.4|45991.4|45971.4|45985.8|45965.8|3
1647031630000|2022-03-11 20:47:10|45993.3|45973.3|45988.9|45968.9|45993.9|45973.9|45988.9|45968.9|4
1647031640000|2022-03-11 20:47:20|45986.9|45966.9|45985.3|45965.3|45986.9|45966.9|45985.3|45965.3|2
1647031650000|2022-03-11 20:47:30|45982.8|45962.8|45984.7|45964.7|45984.7|45964.7|45982.8|45962.8|0
1647031660000|2022-03-11 20:47:40|45982.8|45962.8|45982.8|45962.8|45984.7|45964.7|45982.8|45962.8|1
1647031670000|2022-03-11 20:47:50|45980.8|45960.8|45978.3|45958.3|45980.8|45960.8|45978.3|45958.3|1
1647031680000|2022-03-11 20:48:00|45980.3|45960.3|45978.3|45958.3|45980.3|45960.3|45978.3|45958.3|4
1647031690000|2022-03-11 20:48:10|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|45980.3|45960.3|1
1647031700000|2022-03-11 20:48:20|45977.8|45957.8|45980.3|45960.3|45980.3|45960.3|45975.8|45955.8|0
1647031710000|2022-03-11 20:48:30|45982.2|45962.2|45983.9|45963.9|45983.9|45963.9|45982.2|45962.2|0
1647031720000|2022-03-11 20:48:40|45981.9|45961.9|45976.4|45956.4|45981.9|45961.9|45976.4|45956.4|1
1647031730000|2022-03-11 20:48:50|45980.8|45960.8|45982.8|45962.8|45982.8|45962.8|45980.8|45960.8|0
1647031740000|2022-03-11 20:49:00|45983.3|45963.3|45993.9|45973.9|45993.9|45973.9|45983.3|45963.3|6
1647031750000|2022-03-11 20:49:10|45994.4|45974.4|46003.9|45983.9|46003.9|45983.9|45994.4|45974.4|4
1647031760000|2022-03-11 20:49:20|46005.8|45985.8|46005.8|45985.8|46005.8|45985.8|46005.8|45985.8|0
1647031770000|2022-03-11 20:49:30|46006.9|45986.9|46015.8|45995.8|46015.8|45995.8|46006.9|45986.9|1
1647031780000|2022-03-11 20:49:40|46018.3|45998.3|46018.3|45998.3|46018.3|45998.3|46015.8|45995.8|3
1647031790000|2022-03-11 20:49:50|46016.4|45996.4|46026.4|46006.4|46028.3|46008.3|46016.4|45996.4|9
1647031800000|2022-03-11 20:50:00|46025.8|46005.8|46008.9|45988.9|46025.8|46005.8|46008.9|45988.9|9
1647031810000|2022-03-11 20:50:10|46006.4|45986.4|46006.4|45986.4|46008.9|45988.9|46006.4|45986.4|9
1647031820000|2022-03-11 20:50:20|46008.3|45988.3|45994.4|45974.4|46008.9|45988.9|45994.4|45974.4|1
1647031830000|2022-03-11 20:50:30|45993.9|45973.9|45996.4|45976.4|45996.4|45976.4|45993.9|45973.9|0
1647031840000|2022-03-11 20:50:40|45993.9|45973.9|45998.9|45978.9|45998.9|45978.9|45993.9|45973.9|1
1647031850000|2022-03-11 20:50:50|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|45993.9|45973.9|5
1647031860000|2022-03-11 20:51:00|46000.3|45980.3|45993.9|45973.9|46000.3|45980.3|45993.9|45973.9|3
1647031870000|2022-03-11 20:51:10|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|45996.4|45976.4|1
1647031880000|2022-03-11 20:51:20|45993.9|45973.9|45993.9|45973.9|45998.3|45978.3|45993.9|45973.9|1
1647031890000|2022-03-11 20:51:30|45991.4|45971.4|45988.9|45968.9|45993.9|45973.9|45988.9|45968.9|3
1647031900000|2022-03-11 20:51:40|||||||||1
1647031910000|2022-03-11 20:51:50|||||||||2
1647031920000|2022-03-11 20:52:00|45991.4|45971.4|45976.9|45956.9|45991.4|45971.4|45976.9|45956.9|2
1647031930000|2022-03-11 20:52:10|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|45972.5|45952.5|0
1647031940000|2022-03-11 20:52:20|45978.3|45958.3|45986.4|45966.4|45986.4|45966.4|45978.3|45958.3|3
1647031960000|2022-03-11 20:52:40|45983.9|45963.9|45983.3|45963.3|45983.9|45963.9|45983.3|45963.3|0
1647031970000|2022-03-11 20:52:50|45982.8|45962.8|45983.3|45963.3|45983.3|45963.3|45982.8|45962.8|2
1647031980000|2022-03-11 20:53:00|45983.9|45963.9|45988.9|45968.9|45988.9|45968.9|45983.9|45963.9|3
1647031990000|2022-03-11 20:53:10|45986.4|45966.4|46000.3|45980.3|46000.3|45980.3|45986.4|45966.4|1
1647032000000|2022-03-11 20:53:20|46001.4|45981.4|46001.9|45981.9|46006.4|45986.4|46001.4|45981.4|5
1647032010000|2022-03-11 20:53:30|46001.4|45981.4|45998.9|45978.9|46002.8|45982.8|45998.9|45978.9|1
1647032020000|2022-03-11 20:53:40|46001.4|45981.4|45998.9|45978.9|46001.4|45981.4|45998.9|45978.9|1
1647032030000|2022-03-11 20:53:50|45996.9|45976.9|45996.4|45976.4|45996.9|45976.9|45996.4|45976.4|10
1647032040000|2022-03-11 20:54:00|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|45988.9|45968.9|0
1647032050000|2022-03-11 20:54:10|45986.4|45966.4|45986.4|45966.4|45986.4|45966.4|45986.4|45966.4|1
1647032060000|2022-03-11 20:54:20|45989.4|45969.4|45983.9|45963.9|45993.3|45973.3|45983.9|45963.9|4
1647032070000|2022-03-11 20:54:30|45985.8|45965.8|45991.4|45971.4|45991.4|45971.4|45985.8|45965.8|0
1647032080000|2022-03-11 20:54:40|45988.9|45968.9|45988.9|45968.9|45990.8|45970.8|45988.9|45968.9|0
1647032090000|2022-03-11 20:54:50|45986.4|45966.4|45988.9|45968.9|45988.9|45968.9|45986.4|45966.4|1
1647032100000|2022-03-11 20:55:00|45990.8|45970.8|46003.9|45983.9|46005.8|45985.8|45990.8|45970.8|1
1647032120000|2022-03-11 20:55:20|45980.3|45960.3|45975.3|45955.3|45980.3|45960.3|45972.2|45952.2|11
1647032130000|2022-03-11 20:55:30|45975.8|45955.8|45972.8|45952.8|45975.8|45955.8|45970.8|45950.8|1
1647032140000|2022-03-11 20:55:40|45970.8|45950.8|45970.8|45950.8|45972.8|45952.8|45970.3|45950.3|0
1647032150000|2022-03-11 20:55:50|45972.2|45952.2|45965.8|45945.8|45972.8|45952.8|45965.8|45945.8|0
1647032160000|2022-03-11 20:56:00|45970.3|45950.3|45972.2|45952.2|45972.2|45952.2|45970.3|45950.3|1
1647032180000|2022-03-11 20:56:20|45976.6|45956.6|45980.8|45960.8|45980.8|45960.8|45974.7|45954.7|0
1647032190000|2022-03-11 20:56:30|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|1
1647032200000|2022-03-11 20:56:40|45973.3|45953.3|45972.8|45952.8|45973.3|45953.3|45968.3|45948.3|0
1647032210000|2022-03-11 20:56:50|45975.3|45955.3|45950.3|45930.3|45975.8|45955.8|45943.6|45923.6|26
1647032220000|2022-03-11 20:57:00|45952.8|45932.8|45964.7|45944.7|45964.7|45944.7|45951.6|45931.6|5
1647032230000|2022-03-11 20:57:10|45962.8|45942.8|45967.2|45947.2|45967.2|45947.2|45962.2|45942.2|1
1647032240000|2022-03-11 20:57:20|45969.1|45949.1|45970.3|45950.3|45974.1|45954.1|45969.1|45949.1|1
1647032250000|2022-03-11 20:57:30|45969.7|45949.7|45964.7|45944.7|45969.7|45949.7|45964.7|45944.7|5
1647032260000|2022-03-11 20:57:40|45962.2|45942.2|45952.2|45932.2|45962.2|45942.2|45952.2|45932.2|2
1647032270000|2022-03-11 20:57:50|45954.1|45934.1|45954.7|45934.7|45954.7|45934.7|45954.1|45934.1|3
1647032280000|2022-03-11 20:58:00|45952.2|45932.2|45952.2|45932.2|45952.2|45932.2|45952.2|45932.2|1
1647032290000|2022-03-11 20:58:10|45957.2|45937.2|45959.7|45939.7|45959.7|45939.7|45957.2|45937.2|1
1647032300000|2022-03-11 20:58:20|45957.8|45937.8|45965.3|45945.3|45965.3|45945.3|45957.8|45937.8|2
1647032320000|2022-03-11 20:58:40|45963.3|45943.3|45954.1|45934.1|45963.3|45943.3|45954.1|45934.1|8
1647032330000|2022-03-11 20:58:50|45953.6|45933.6|45956.1|45936.1|45956.1|45936.1|45953.6|45933.6|2
1647032340000|2022-03-11 20:59:00|45957.2|45937.2|45955.3|45935.3|45962.2|45942.2|45955.3|45935.3|16
1647032350000|2022-03-11 20:59:10|45955.8|45935.8|45959.7|45939.7|45959.7|45939.7|45955.8|45935.8|0
1647032360000|2022-03-11 20:59:20|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|4
1647032370000|2022-03-11 20:59:30|45962.2|45942.2|45962.2|45942.2|45962.2|45942.2|45962.2|45942.2|0
1647032380000|2022-03-11 20:59:40|45959.7|45939.7|45957.8|45937.8|45962.2|45942.2|45957.2|45937.2|0
1647032390000|2022-03-11 20:59:50|45959.1|45939.1|45972.2|45952.2|45974.1|45954.1|45959.1|45939.1|3
1647032400000|2022-03-11 21:00:00|45974.7|45954.7|45977.2|45957.2|45982.2|45962.2|45972.2|45952.2|10
1647032410000|2022-03-11 21:00:10|45975.3|45955.3|45984.1|45964.1|45984.1|45964.1|45974.7|45954.7|2
1647032420000|2022-03-11 21:00:20|45987.2|45967.2|45974.7|45954.7|45989.7|45969.7|45974.7|45954.7|9
1647032430000|2022-03-11 21:00:30|45967.2|45947.2|45964.1|45944.1|45967.2|45947.2|45962.5|45942.5|5
1647032440000|2022-03-11 21:00:40|45962.2|45942.2|45959.1|45939.1|45962.2|45942.2|45959.1|45939.1|1
1647032450000|2022-03-11 21:00:50|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|45959.1|45939.1|0
1647032460000|2022-03-11 21:01:00|45966.6|45946.6|45966.6|45946.6|45969.1|45949.1|45966.6|45946.6|4
1647032470000|2022-03-11 21:01:10|45964.7|45944.7|45964.1|45944.1|45964.7|45944.7|45964.1|45944.1|2
1647032480000|2022-03-11 21:01:20|45966.6|45946.6|45966.6|45946.6|45966.6|45946.6|45964.1|45944.1|0
1647032490000|2022-03-11 21:01:30|45964.7|45944.7|45964.1|45944.1|45964.7|45944.7|45964.1|45944.1|0
1647032500000|2022-03-11 21:01:40|45964.7|45944.7|45964.7|45944.7|45966.6|45946.6|45964.7|45944.7|1
1647032510000|2022-03-11 21:01:50|45967.2|45947.2|45967.2|45947.2|45967.2|45947.2|45964.7|45944.7|0
1647032520000|2022-03-11 21:02:00|45969.1|45949.1|45969.7|45949.7|45969.7|45949.7|45969.1|45949.1|1
1647032530000|2022-03-11 21:02:10|45971.6|45951.6|45963|45943|45974.7|45954.7|45963|45943|16
1647032540000|2022-03-11 21:02:20|45961.9|45941.9|45961.9|45941.9|45961.9|45941.9|45961.9|45941.9|3
1647032560000|2022-03-11 21:02:40|45965.5|45945.5|45965.5|45945.5|45965.5|45945.5|45965.5|45945.5|2
1647032590000|2022-03-11 21:03:10|45966.1|45946.1|45971.1|45951.1|45971.1|45951.1|45966.1|45946.1|0
1647032600000|2022-03-11 21:03:20|45973.6|45953.6|45975.5|45955.5|45975.5|45955.5|45973.6|45953.6|0
1647032610000|2022-03-11 21:03:30|45976.1|45956.1|45983.6|45963.6|45983.6|45963.6|45976.1|45956.1|1
1647032620000|2022-03-11 21:03:40|45986.1|45966.1|45998|45978|45998|45978|45986.1|45966.1|2
1647032630000|2022-03-11 21:03:50|45998.6|45978.6|46001.1|45981.1|46003.6|45983.6|45998.6|45978.6|1
1647032640000|2022-03-11 21:04:00|46003.6|45983.6|46003.6|45983.6|46006.1|45986.1|46003.6|45983.6|3
1647032650000|2022-03-11 21:04:10|46001.1|45981.1|46005|45985|46005|45985|46001.1|45981.1|1
1647032660000|2022-03-11 21:04:20|46005.5|45985.5|46008|45988|46008|45988|46005.5|45985.5|0
1647032670000|2022-03-11 21:04:30|46010|45990|46010.5|45990.5|46012.5|45992.5|46010|45990|6
1647032680000|2022-03-11 21:04:40|46013|45993|46010.5|45990.5|46013|45993|46008|45988|7
1647032690000|2022-03-11 21:04:50|46011.1|45991.1|46013|45993|46013|45993|46010.5|45990.5|0
1647032700000|2022-03-11 21:05:00|46015.5|45995.5|46025.5|46005.5|46025.5|46005.5|46015.5|45995.5|0
1647032710000|2022-03-11 21:05:10|||||||||1
1647032720000|2022-03-11 21:05:20|46026.1|46006.1|46026.6|46006.6|46026.6|46006.6|46026.1|46006.1|1
1647032730000|2022-03-11 21:05:30|46028.6|46008.6|46033|46013|46033|46013|46028.6|46008.6|4
1647032740000|2022-03-11 21:05:40|46033.6|46013.6|46036.1|46016.1|46036.6|46016.6|46033.6|46013.6|3
1647032760000|2022-03-11 21:06:00|46035.5|46015.5|46038|46018|46040.5|46020.5|46035.5|46015.5|2
1647032770000|2022-03-11 21:06:10|46037.5|46017.5|46038|46018|46040.5|46020.5|46037.5|46017.5|5
1647032780000|2022-03-11 21:06:20|46040.5|46020.5|46038|46018|46040.5|46020.5|46038|46018|0
1647032810000|2022-03-11 21:06:50|46040|46020|46040.5|46020.5|46040.5|46020.5|46040|46020|0
1647032860000|2022-03-11 21:07:40|46044.4|46024.4|46045|46025|46045|46025|46044.4|46024.4|1
1647032880000|2022-03-11 21:08:00|46048|46028|46048|46028|46048|46028|46048|46028|0
1647032920000|2022-03-11 21:08:40|46050|46030|46053|46033|46053|46033|46050|46030|3
1647032950000|2022-03-11 21:09:10|46055.5|46035.5|46055.5|46035.5|46055.5|46035.5|46055.5|46035.5|0
1647033020000|2022-03-11 21:10:20|46053|46033|46053|46033|46053|46033|46053|46033|0
1647033030000|2022-03-11 21:10:30|46055.5|46035.5|46053|46033|46055.5|46035.5|46053|46033|0
1647033040000|2022-03-11 21:10:40|||||||||2
1647033090000|2022-03-11 21:11:30|46055.5|46035.5|46055.5|46035.5|46055.5|46035.5|46055.5|46035.5|1
1647033120000|2022-03-11 21:12:00|||||||||1
1647033150000|2022-03-11 21:12:30|46057.5|46037.5|46058|46038|46058|46038|46057.5|46037.5|0
1647033160000|2022-03-11 21:12:40|46060.5|46040.5|46062.5|46042.5|46062.5|46042.5|46060.5|46040.5|1
1647033180000|2022-03-11 21:13:00|46065|46045|46065|46045|46067.5|46047.5|46065|46045|0
1647033190000|2022-03-11 21:13:10|46066.9|46046.9|46066.9|46046.9|46066.9|46046.9|46066.9|46046.9|0
1647033210000|2022-03-11 21:13:30|46067.5|46047.5|46070|46050|46070|46050|46067.5|46047.5|0
1647033230000|2022-03-11 21:13:50|||||||||1
1647033240000|2022-03-11 21:14:00|||||||||1
1647033250000|2022-03-11 21:14:10|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|1
1647033260000|2022-03-11 21:14:20|46073|46053|46077.5|46057.5|46077.5|46057.5|46073|46053|4
1647033270000|2022-03-11 21:14:30|46078|46058|46078|46058|46078|46058|46078|46058|0
1647033280000|2022-03-11 21:14:40|46080|46060|46083.6|46063.6|46087.5|46067.5|46080|46060|5
1647033290000|2022-03-11 21:14:50|46083|46063|46083|46063|46083|46063|46083|46063|1
1647033300000|2022-03-11 21:15:00|46082.5|46062.5|46078|46058|46082.5|46062.5|46078|46058|1
1647033310000|2022-03-11 21:15:10|46077.5|46057.5|46073|46053|46077.5|46057.5|46073|46053|1
1647033320000|2022-03-11 21:15:20|46071.1|46051.1|46070.5|46050.5|46072.5|46052.5|46070.5|46050.5|0
1647033330000|2022-03-11 21:15:30|46072.5|46052.5|46070.5|46050.5|46073|46053|46070.5|46050.5|0
1647033350000|2022-03-11 21:15:50|46066.6|46046.6|46065.5|46045.5|46066.6|46046.6|46065.5|46045.5|1
1647033380000|2022-03-11 21:16:20|46068.6|46048.6|46068|46048|46070.5|46050.5|46068|46048|1
1647033390000|2022-03-11 21:16:30|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|1
1647033420000|2022-03-11 21:17:00|46063.6|46043.6|46065.5|46045.5|46065.5|46045.5|46063|46043|0
1647033430000|2022-03-11 21:17:10|46063|46043|46063|46043|46063|46043|46063|46043|0
1647033440000|2022-03-11 21:17:20|46065|46045|46065.5|46045.5|46065.5|46045.5|46065|46045|0
1647033460000|2022-03-11 21:17:40|46068|46048|46065.5|46045.5|46068|46048|46065.5|46045.5|1
1647033470000|2022-03-11 21:17:50|46068|46048|46066.1|46046.1|46068|46048|46066.1|46046.1|0
1647033480000|2022-03-11 21:18:00|46068.6|46048.6|46065.5|46045.5|46068.6|46048.6|46065.5|46045.5|0
1647033540000|2022-03-11 21:19:00|46063.6|46043.6|46063|46043|46063.6|46043.6|46063|46043|0
1647033570000|2022-03-11 21:19:30|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|46065.5|46045.5|0
1647033590000|2022-03-11 21:19:50|46066.1|46046.1|46063.6|46043.6|46066.1|46046.1|46063.6|46043.6|0
1647033610000|2022-03-11 21:20:10|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|46061.1|46041.1|0
1647033640000|2022-03-11 21:20:40|46059.1|46039.1|46059.1|46039.1|46059.1|46039.1|46059.1|46039.1|0
1647033660000|2022-03-11 21:21:00|46058.6|46038.6|46063.6|46043.6|46066.1|46046.1|46058.6|46038.6|0
1647033670000|2022-03-11 21:21:10|46061.6|46041.6|46061.1|46041.1|46061.6|46041.6|46061.1|46041.1|0
1647033690000|2022-03-11 21:21:30|46059.1|46039.1|46061.1|46041.1|46061.1|46041.1|46058.6|46038.6|0
1647033700000|2022-03-11 21:21:40|46058.6|46038.6|46063.6|46043.6|46063.6|46043.6|46058.6|46038.6|0
1647033710000|2022-03-11 21:21:50|46061.1|46041.1|46063.6|46043.6|46063.6|46043.6|46061.1|46041.1|0
1647033750000|2022-03-11 21:22:30|46065.5|46045.5|46066.1|46046.1|46066.1|46046.1|46065.5|46045.5|1
1647033760000|2022-03-11 21:22:40|46068|46048|46068.6|46048.6|46068.6|46048.6|46068|46048|2
1647033780000|2022-03-11 21:23:00|46066.6|46046.6|46068.6|46048.6|46068.6|46048.6|46066.1|46046.1|0
1647033820000|2022-03-11 21:23:40|46066.1|46046.1|46063.6|46043.6|46068.6|46048.6|46063.6|46043.6|0
1647033830000|2022-03-11 21:23:50|46066.1|46046.1|46066.6|46046.6|46066.6|46046.6|46066.1|46046.1|0
1647033850000|2022-03-11 21:24:10|||||||||1
1647033860000|2022-03-11 21:24:20|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|46068.6|46048.6|0
1647033870000|2022-03-11 21:24:30|46071.1|46051.1|46071.6|46051.6|46071.6|46051.6|46071.1|46051.1|3
1647033880000|2022-03-11 21:24:40|46074.1|46054.1|46074.1|46054.1|46074.1|46054.1|46071.6|46051.6|0
1647033890000|2022-03-11 21:24:50|46071.6|46051.6|46074.1|46054.1|46074.1|46054.1|46071.6|46051.6|1
1647033900000|2022-03-11 21:25:00|46076.6|46056.6|46076.6|46056.6|46076.6|46056.6|46076.6|46056.6|1
1647033920000|2022-03-11 21:25:20|46079.1|46059.1|46083|46063|46083|46063|46079.1|46059.1|7
1647033930000|2022-03-11 21:25:30|46081.1|46061.1|46083.6|46063.6|46083.6|46063.6|46081.1|46061.1|0
1647034000000|2022-03-11 21:26:40|46086.6|46066.6|46088.6|46068.6|46088.6|46068.6|46086.6|46066.6|2
1647034010000|2022-03-11 21:26:50|46091.1|46071.1|46094.1|46074.1|46094.1|46074.1|46091.1|46071.1|1
1647034020000|2022-03-11 21:27:00|46092.2|46072.2|46091.6|46071.6|46092.2|46072.2|46091.6|46071.6|0
1647034030000|2022-03-11 21:27:10|46093.6|46073.6|46094.1|46074.1|46094.1|46074.1|46093.6|46073.6|0
1647034050000|2022-03-11 21:27:30|46091.6|46071.6|46094.1|46074.1|46094.1|46074.1|46091.6|46071.6|0
1647034070000|2022-03-11 21:27:50|46092.2|46072.2|46094.1|46074.1|46094.1|46074.1|46091.6|46071.6|0
1647034080000|2022-03-11 21:28:00|46093.6|46073.6|46094.1|46074.1|46094.1|46074.1|46091.6|46071.6|0
1647034090000|2022-03-11 21:28:10|46093.6|46073.6|46091.6|46071.6|46093.6|46073.6|46091.6|46071.6|1
1647034110000|2022-03-11 21:28:30|46091.1|46071.1|46086.1|46066.1|46091.1|46071.1|46086.1|46066.1|1
1647034120000|2022-03-11 21:28:40|46084.1|46064.1|46084.1|46064.1|46084.1|46064.1|46083.6|46063.6|1
1647034130000|2022-03-11 21:28:50|46086.6|46066.6|46089.1|46069.1|46089.1|46069.1|46086.6|46066.6|1
1647034140000|2022-03-11 21:29:00|46091.6|46071.6|46091.6|46071.6|46091.6|46071.6|46089.1|46069.1|0
1647034150000|2022-03-11 21:29:10|46094.1|46074.1|46079.9|46059.9|46094.1|46074.1|46079.9|46059.9|4
1647034160000|2022-03-11 21:29:20|46073.6|46053.6|46062.2|46042.2|46073.6|46053.6|46062.2|46042.2|12
1647034170000|2022-03-11 21:29:30|46061.1|46041.1|46068.6|46048.6|46068.6|46048.6|46061.1|46041.1|3
1647034180000|2022-03-11 21:29:40|46070.5|46050.5|46068|46048|46070.5|46050.5|46068|46048|2
1647034190000|2022-03-11 21:29:50|46069.9|46049.9|46065.5|46045.5|46069.9|46049.9|46065.5|46045.5|3
1647034200000|2022-03-11 21:30:00|46068|46048|46065.5|46045.5|46068|46048|46065.5|46045.5|1
1647034230000|2022-03-11 21:30:30|46068|46048|46068|46048|46068|46048|46068|46048|1
1647034300000|2022-03-11 21:31:40|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|1
1647034310000|2022-03-11 21:31:50|46068|46048|46068|46048|46068|46048|46068|46048|0
1647034320000|2022-03-11 21:32:00|||||||||1
1647034330000|2022-03-11 21:32:10|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|46070.5|46050.5|1
1647034380000|2022-03-11 21:33:00|46068.6|46048.6|46077.4|46057.4|46077.4|46057.4|46068|46048|5
1647034400000|2022-03-11 21:33:20|46078|46058|46078.6|46058.6|46080.5|46060.5|46078|46058|0
1647034410000|2022-03-11 21:33:30|46078|46058|46078.6|46058.6|46079.9|46059.9|46078|46058|1
1647034420000|2022-03-11 21:33:40|46078|46058|46078|46058|46078|46058|46078|46058|0
1647034440000|2022-03-11 21:34:00|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|0
1647034450000|2022-03-11 21:34:10|46080.5|46060.5|46083.6|46063.6|46083.6|46063.6|46078.6|46058.6|0
1647034490000|2022-03-11 21:34:50|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|1
1647034510000|2022-03-11 21:35:10|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|1
1647034520000|2022-03-11 21:35:20|46081.6|46061.6|46081.1|46061.1|46081.6|46061.6|46081.1|46061.1|1
1647034530000|2022-03-11 21:35:30|46079.1|46059.1|46078.6|46058.6|46079.1|46059.1|46076.1|46056.1|5
1647034560000|2022-03-11 21:36:00|46076.1|46056.1|46076.6|46056.6|46076.6|46056.6|46076.1|46056.1|1
1647034660000|2022-03-11 21:37:40|46078.6|46058.6|46079.1|46059.1|46079.1|46059.1|46078.6|46058.6|1
1647034670000|2022-03-11 21:37:50|46080.5|46060.5|46078.6|46058.6|46080.5|46060.5|46078.6|46058.6|0
1647034680000|2022-03-11 21:38:00|||||||||2
1647034710000|2022-03-11 21:38:30|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|2
1647034740000|2022-03-11 21:39:00|46078.6|46058.6|46078.6|46058.6|46081.1|46061.1|46078.6|46058.6|2
1647034750000|2022-03-11 21:39:10|46079.1|46059.1|46078.6|46058.6|46079.1|46059.1|46078.6|46058.6|1
1647034790000|2022-03-11 21:39:50|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|46081.1|46061.1|0
1647034800000|2022-03-11 21:40:00|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|46078.6|46058.6|1
1647034810000|2022-03-11 21:40:10|46080.5|46060.5|46081.1|46061.1|46081.1|46061.1|46080.5|46060.5|0
1647034820000|2022-03-11 21:40:20|||||||||2
1647034840000|2022-03-11 21:40:40|46078.6|46058.6|46081.1|46061.1|46081.1|46061.1|46078.6|46058.6|1
1647034850000|2022-03-11 21:40:50|46079.1|46059.1|46078.6|46058.6|46079.1|46059.1|46078.6|46058.6|1
1647034860000|2022-03-11 21:41:00|46079.1|46059.1|46081.1|46061.1|46081.1|46061.1|46079.1|46059.1|0
1647034900000|2022-03-11 21:41:40|46079.1|46059.1|46081.1|46061.1|46081.1|46061.1|46079.1|46059.1|0
1647034920000|2022-03-11 21:42:00|||||||||1
1647034940000|2022-03-11 21:42:20|||||||||1
1647034950000|2022-03-11 21:42:30|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|0
1647034970000|2022-03-11 21:42:50|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|46081.6|46061.6|0
1647034980000|2022-03-11 21:43:00|46082.2|46062.2|46084.1|46064.1|46084.1|46064.1|46082.2|46062.2|3
1647034990000|2022-03-11 21:43:10|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|46086.1|46066.1|1
1647035010000|2022-03-11 21:43:30|||||||||1
1647035040000|2022-03-11 21:44:00|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|46083.6|46063.6|1
1647035060000|2022-03-11 21:44:20|||||||||3
1647035080000|2022-03-11 21:44:40|46086.1|46066.1|46083.6|46063.6|46086.1|46066.1|46083.6|46063.6|2
1647035100000|2022-03-11 21:45:00|||||||||4
1647035120000|2022-03-11 21:45:20|||||||||1
1647035130000|2022-03-11 21:45:30|||||||||1
1647035160000|2022-03-11 21:46:00|||||||||1
1647035180000|2022-03-11 21:46:20|46081.6|46061.6|46081.1|46061.1|46081.6|46061.6|46081.1|46061.1|1
1647035190000|2022-03-11 21:46:30|||||||||1
1647035210000|2022-03-11 21:46:50|||||||||1
1647035260000|2022-03-11 21:47:40|46079.1|46059.1|46078.6|46058.6|46079.1|46059.1|46078.6|46058.6|2
1647035300000|2022-03-11 21:48:20|46081.1|46061.1|46081|46061|46081.6|46061.6|46081|46061|0
1647035320000|2022-03-11 21:48:40|46083.5|46063.5|46081|46061|46083.5|46063.5|46081|46061|2
1647035340000|2022-03-11 21:49:00|46081.6|46061.6|46083.5|46063.5|46083.5|46063.5|46081.6|46061.6|4
1647035350000|2022-03-11 21:49:10|46086|46066|46093.5|46073.5|46093.5|46073.5|46086|46066|4
1647035360000|2022-03-11 21:49:20|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|46090.5|46070.5|2
1647035370000|2022-03-11 21:49:30|46088|46068|46085.5|46065.5|46088|46068|46085.5|46065.5|10
1647035380000|2022-03-11 21:49:40|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|46083.5|46063.5|4
1647035390000|2022-03-11 21:49:50|46083|46063|46083|46063|46083|46063|46083|46063|2
1647035400000|2022-03-11 21:50:00|46085.5|46065.5|46078.5|46058.5|46085.5|46065.5|46078.5|46058.5|11
1647035410000|2022-03-11 21:50:10|46078|46058|46078|46058|46078|46058|46078|46058|0
1647035420000|2022-03-11 21:50:20|46080.5|46060.5|46080.5|46060.5|46082.4|46062.4|46080.5|46060.5|3
1647035460000|2022-03-11 21:51:00|46083|46063|46083|46063|46083|46063|46083|46063|0
1647035480000|2022-03-11 21:51:20|46085.5|46065.5|46088|46068|46088|46068|46085.5|46065.5|1
1647035490000|2022-03-11 21:51:30|||||||||1
1647035510000|2022-03-11 21:51:50|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|0
1647035530000|2022-03-11 21:52:10|46083.5|46063.5|46083.5|46063.5|46087.4|46067.4|46083.5|46063.5|1
1647035540000|2022-03-11 21:52:20|46087.4|46067.4|46085.5|46065.5|46088|46068|46085.5|46065.5|0
1647035620000|2022-03-11 21:53:40|46088|46068|46088|46068|46088|46068|46088|46068|0
1647035690000|2022-03-11 21:54:50|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|1
1647035700000|2022-03-11 21:55:00|46083|46063|46083|46063|46083|46063|46083|46063|3
1647035710000|2022-03-11 21:55:10|46081.9|46061.9|46078|46058|46081.9|46061.9|46076|46056|6
1647035730000|2022-03-11 21:55:30|46085.5|46065.5|46083|46063|46085.5|46065.5|46083|46063|1
1647035740000|2022-03-11 21:55:40|46086.9|46066.9|46088|46068|46088|46068|46086.9|46066.9|1
1647035760000|2022-03-11 21:56:00|||||||||2
1647035770000|2022-03-11 21:56:10|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|46085.5|46065.5|12
1647035780000|2022-03-11 21:56:20|46087.4|46067.4|46088|46068|46088|46068|46087.4|46067.4|8
1647035790000|2022-03-11 21:56:30|46088.5|46068.5|46097.4|46077.4|46097.4|46077.4|46088.5|46068.5|4
1647035810000|2022-03-11 21:56:50|||||||||1
1647035820000|2022-03-11 21:57:00|46099.4|46079.4|46099.9|46079.9|46099.9|46079.9|46099.4|46079.4|0
1647035830000|2022-03-11 21:57:10|46100.5|46080.5|46103|46083|46103|46083|46100.5|46080.5|0
1647035850000|2022-03-11 21:57:30|||||||||1
1647035860000|2022-03-11 21:57:40|||||||||2
1647035880000|2022-03-11 21:58:00|46105.5|46085.5|46105.5|46085.5|46105.5|46085.5|46105.5|46085.5|2
1647035890000|2022-03-11 21:58:10|46107.4|46087.4|46109.9|46089.9|46109.9|46089.9|46107.4|46087.4|6
1647035900000|2022-03-11 21:58:20|||||||||2
1647035940000|2022-03-11 21:59:00|46110.5|46090.5|46113|46093|46113|46093|46110.5|46090.5|6
1647035950000|2022-03-11 21:59:10|46121.9|46101.9|46117.4|46097.4|46121.9|46101.9|46117.4|46097.4|30
1647035960000|2022-03-11 21:59:20|46116.9|46096.9|46117.4|46097.4|46117.4|46097.4|46116.9|46096.9|4
1647035970000|2022-03-11 21:59:30|46116.9|46096.9|46116.9|46096.9|46116.9|46096.9|46116.9|46096.9|16
1647035980000|2022-03-11 21:59:40|46117.4|46097.4|46117.4|46097.4|46117.4|46097.4|46116.9|46096.9|6
1647035990000|2022-03-11 21:59:50|46116.9|46096.9|46114.4|46094.4|46116.9|46096.9|46112.4|46092.4|10
1647208800000|2022-03-13 22:00:00|46024.5|46004.5|46023.8|46003.8|46024.5|46004.5|46022|46002|2
1647208810000|2022-03-13 22:00:10|46029.4|46009.4|46047|46027|46052|46032|46029.4|46009.4|60
1647208820000|2022-03-13 22:00:20|46047.6|46027.6|46057|46037|46057|46037|46045.1|46025.1|3
1647208830000|2022-03-13 22:00:30|46058.8|46038.8|46086.3|46066.3|46086.3|46066.3|46058.8|46038.8|5
1647208840000|2022-03-13 22:00:40|46088.2|46068.2|46117|46097|46117|46097|46088.2|46068.2|6
1647208850000|2022-03-13 22:00:50|46113.2|46093.2|46110.1|46090.1|46113.2|46093.2|46110.1|46090.1|3
1647208860000|2022-03-13 22:01:00|46109.5|46089.5|46107|46087|46112|46092|46104.5|46084.5|9
1647208870000|2022-03-13 22:01:10|46105.1|46085.1|46102|46082|46105.1|46085.1|46102|46082|5
1647208880000|2022-03-13 22:01:20|46103.8|46083.8|46127|46107|46127|46107|46103.8|46083.8|4
1647208890000|2022-03-13 22:01:30|46132|46112|46111.5|46091.5|46132|46112|46111.5|46091.5|2
1647208900000|2022-03-13 22:01:40|46100.7|46080.7|46093.2|46073.2|46100.7|46080.7|46093.2|46073.2|2
1647208920000|2022-03-13 22:02:00|46091.4|46071.4|46080.7|46060.7|46093.2|46073.2|46080.7|46060.7|15
1647208930000|2022-03-13 22:02:10|46078.9|46058.9|46076.4|46056.4|46080.7|46060.7|46076.4|46056.4|0
1647208940000|2022-03-13 22:02:20|46074.5|46054.5|46076.4|46056.4|46076.4|46056.4|46074.5|46054.5|6
1647208950000|2022-03-13 22:02:30|46074.5|46054.5|46070.7|46050.7|46076.9|46056.9|46070.7|46050.7|9
1647208960000|2022-03-13 22:02:40|46068.2|46048.2|46065.7|46045.7|46068.2|46048.2|46065.7|46045.7|2
1647208970000|2022-03-13 22:02:50|46063.9|46043.9|46049.5|46029.5|46063.9|46043.9|46049.5|46029.5|2
1647208980000|2022-03-13 22:03:00|46048.9|46028.9|46046.4|46026.4|46048.9|46028.9|46046.4|46026.4|5
1647208990000|2022-03-13 22:03:10|46035.7|46015.7|46035.7|46015.7|46035.7|46015.7|46035.7|46015.7|18
1647209000000|2022-03-13 22:03:20|46033.2|46013.2|46032.6|46012.6|46033.2|46013.2|46032.6|46012.6|12
1647209010000|2022-03-13 22:03:30|46025.7|46005.7|46015.1|45995.1|46025.7|46005.7|46015.1|45995.1|6
1647209020000|2022-03-13 22:03:40|||||||||2
1647209030000|2022-03-13 22:03:50|46013.2|45993.2|46012.6|45992.6|46013.2|45993.2|46012.6|45992.6|0
1647209040000|2022-03-13 22:04:00|46014.4|45994.4|46012.6|45992.6|46015.1|45995.1|46012.6|45992.6|9
1647209050000|2022-03-13 22:04:10|||||||||7
1647209060000|2022-03-13 22:04:20|||||||||2
1647209080000|2022-03-13 22:04:40|46010.7|45990.7|46015.1|45995.1|46015.1|45995.1|46010.1|45990.1|4
1647209130000|2022-03-13 22:05:30|||||||||1
1647209150000|2022-03-13 22:05:50|||||||||2
1647209170000|2022-03-13 22:06:10|46015.7|45995.7|46007|45987|46015.7|45995.7|46007|45987|3
1647209190000|2022-03-13 22:06:30|46005.2|45985.2|45984.4|45964.4|46005.2|45985.2|45982.5|45962.5|11
1647209200000|2022-03-13 22:06:40|45986.2|45966.2|45965.1|45945.1|45986.9|45966.9|45965.1|45945.1|4
1647209220000|2022-03-13 22:07:00|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|45965.7|45945.7|4
1647209230000|2022-03-13 22:07:10|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|45965.1|45945.1|2
1647209240000|2022-03-13 22:07:20|45964.4|45944.4|45964.4|45944.4|45964.4|45944.4|45964.4|45944.4|2
1647209260000|2022-03-13 22:07:40|45966.3|45946.3|45969.4|45949.4|45969.4|45949.4|45964.4|45944.4|3
1647209280000|2022-03-13 22:08:00|45966.9|45946.9|45969.4|45949.4|45969.4|45949.4|45966.9|45946.9|7
1647209290000|2022-03-13 22:08:10|45917.8|45897.8|45850.7|45830.7|45917.8|45897.8|45818.2|45798.2|48
1647209300000|2022-03-13 22:08:20|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|45854.4|45834.4|9
1647209310000|2022-03-13 22:08:30|45856.3|45836.3|45856.9|45836.9|45856.9|45836.9|45856.3|45836.3|1
1647209320000|2022-03-13 22:08:40|45854.4|45834.4|45838.2|45818.2|45854.4|45834.4|45838.2|45818.2|5
1647209330000|2022-03-13 22:08:50|45833.2|45813.2|45831.3|45811.3|45833.2|45813.2|45830.1|45810.1|3
1647209340000|2022-03-13 22:09:00|45827.6|45807.6|45814.4|45794.4|45827.6|45807.6|45813.8|45793.8|13
1647209350000|2022-03-13 22:09:10|45811.9|45791.9|45813.2|45793.2|45813.2|45793.2|45811.3|45791.3|0
1647209360000|2022-03-13 22:09:20|45813.8|45793.8|45853.8|45833.8|45853.8|45833.8|45813.8|45793.8|9
1647209370000|2022-03-13 22:09:30|45858.8|45838.8|45860.7|45840.7|45860.7|45840.7|45858.8|45838.8|2
1647209380000|2022-03-13 22:09:40|45861.3|45841.3|45860.1|45840.1|45861.3|45841.3|45856.3|45836.3|2
1647209390000|2022-03-13 22:09:50|45857.6|45837.6|45856.9|45836.9|45857.6|45837.6|45856.9|45836.9|4
1647209400000|2022-03-13 22:10:00|45858.8|45838.8|45862.5|45842.5|45862.5|45842.5|45858.8|45838.8|7
1647209410000|2022-03-13 22:10:10|45871.2|45851.2|45883.8|45863.8|45883.8|45863.8|45871.2|45851.2|7
1647209450000|2022-03-13 22:10:50|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|45881.3|45861.3|2
1647209490000|2022-03-13 22:11:30|45878.8|45858.8|45878.8|45858.8|45878.8|45858.8|45878.8|45858.8|1
1647209510000|2022-03-13 22:11:50|45876.3|45856.3|45874.4|45854.4|45876.3|45856.3|45874.4|45854.4|0
1647209520000|2022-03-13 22:12:00|45873.8|45853.8|45876.3|45856.3|45876.3|45856.3|45873.8|45853.8|1
1647209530000|2022-03-13 22:12:10|45874.4|45854.4|45871.9|45851.9|45874.4|45854.4|45871.9|45851.9|3
1647209540000|2022-03-13 22:12:20|45870.1|45850.1|45870.1|45850.1|45870.1|45850.1|45870.1|45850.1|0
1647209550000|2022-03-13 22:12:30|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|45871.9|45851.9|1
1647209560000|2022-03-13 22:12:40|45874.4|45854.4|45873.8|45853.8|45874.4|45854.4|45873.8|45853.8|2
1647209570000|2022-03-13 22:12:50|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|45875.7|45855.7|0
1647209580000|2022-03-13 22:13:00|45878.2|45858.2|45874.4|45854.4|45878.2|45858.2|45874.4|45854.4|2
1647209590000|2022-03-13 22:13:10|45873.8|45853.8|45878.8|45858.8|45878.8|45858.8|45873.8|45853.8|2
1647209600000|2022-03-13 22:13:20|||||||||6
1647209630000|2022-03-13 22:13:50|45880.6|45860.6|45881.3|45861.3|45881.3|45861.3|45880.6|45860.6|0
1647209650000|2022-03-13 22:14:10|45888.7|45868.7|45891.3|45871.3|45891.3|45871.3|45888.7|45868.7|0
1647209660000|2022-03-13 22:14:20|||||||||4
1647209670000|2022-03-13 22:14:30|45888.8|45868.8|45888.8|45868.8|45888.8|45868.8|45888.8|45868.8|0
1647209700000|2022-03-13 22:15:00|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|45876.3|45856.3|1
1647209710000|2022-03-13 22:15:10|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|45876.9|45856.9|0
1647209720000|2022-03-13 22:15:20|45881.3|45861.3|45884.4|45864.4|45890|45870|45881.3|45861.3|10
1647209730000|2022-03-13 22:15:30|45883.8|45863.8|45873.8|45853.8|45883.8|45863.8|45873.8|45853.8|0
1647209740000|2022-03-13 22:15:40|45875.6|45855.6|45878.1|45858.1|45878.8|45858.8|45875.6|45855.6|0
1647209750000|2022-03-13 22:15:50|45878.8|45858.8|45874.4|45854.4|45878.8|45858.8|45873.8|45853.8|0
1647209760000|2022-03-13 22:16:00|45873.8|45853.8|45881.3|45861.3|45881.3|45861.3|45873.8|45853.8|1
1647209770000|2022-03-13 22:16:10|45879.4|45859.4|45878.8|45858.8|45879.4|45859.4|45878.8|45858.8|0
1647209780000|2022-03-13 22:16:20|45876.9|45856.9|45876.3|45856.3|45876.9|45856.9|45876.3|45856.3|1
1647209790000|2022-03-13 22:16:30|45878.1|45858.1|45878.8|45858.8|45878.8|45858.8|45878.1|45858.1|0
1647209800000|2022-03-13 22:16:40|45882.5|45862.5|45879.4|45859.4|45884.4|45864.4|45879.4|45859.4|0
1647209810000|2022-03-13 22:16:50|45878.8|45858.8|45886.3|45866.3|45886.3|45866.3|45876.3|45856.3|3
1647209820000|2022-03-13 22:17:00|45893.8|45873.8|45888.8|45868.8|45893.8|45873.8|45888.8|45868.8|3
1647209860000|2022-03-13 22:17:40|45886.9|45866.9|45888.1|45868.1|45888.1|45868.1|45886.9|45866.9|0
1647209870000|2022-03-13 22:17:50|45888.8|45868.8|45893.8|45873.8|45893.8|45873.8|45888.8|45868.8|4
1647209880000|2022-03-13 22:18:00|45895.6|45875.6|45896.3|45876.3|45896.3|45876.3|45895.6|45875.6|0
1647209890000|2022-03-13 22:18:10|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|45898.8|45878.8|0
1647209920000|2022-03-13 22:18:40|45896.9|45876.9|45896.3|45876.3|45898.1|45878.1|45896.3|45876.3|0
1647209930000|2022-03-13 22:18:50|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|1
1647209970000|2022-03-13 22:19:30|45893.1|45873.1|45891.3|45871.3|45893.1|45873.1|45891.3|45871.3|1
1647209980000|2022-03-13 22:19:40|45888.8|45868.8|45890.6|45870.6|45891.3|45871.3|45888.8|45868.8|2
1647209990000|2022-03-13 22:19:50|45889.4|45869.4|45890.6|45870.6|45891.3|45871.3|45886.3|45866.3|0
1647210000000|2022-03-13 22:20:00|45891.3|45871.3|45891.3|45871.3|45891.3|45871.3|45886.3|45866.3|0
1647210010000|2022-03-13 22:20:10|45888.8|45868.8|45891.3|45871.3|45891.3|45871.3|45888.8|45868.8|0
1647210030000|2022-03-13 22:20:30|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|0
1647210070000|2022-03-13 22:21:10|45891.9|45871.9|45891.3|45871.3|45891.9|45871.9|45891.3|45871.3|0
1647210100000|2022-03-13 22:21:40|||||||||3
1647210110000|2022-03-13 22:21:50|||||||||2
1647210120000|2022-03-13 22:22:00|45889.4|45869.4|45876.9|45856.9|45889.4|45869.4|45876.9|45856.9|5
1647210140000|2022-03-13 22:22:20|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|45874.4|45854.4|0
1647210150000|2022-03-13 22:22:30|||||||||1
1647210160000|2022-03-13 22:22:40|45872.6|45852.6|45870.1|45850.1|45872.6|45852.6|45870.1|45850.1|2
1647210170000|2022-03-13 22:22:50|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|45866.9|45846.9|1
1647210180000|2022-03-13 22:23:00|45861.9|45841.9|45834.4|45814.4|45861.9|45841.9|45830.1|45810.1|3
1647210190000|2022-03-13 22:23:10|45832.6|45812.6|45820.1|45800.1|45832.6|45812.6|45820.1|45800.1|5
1647210200000|2022-03-13 22:23:20|45817.6|45797.6|45811.9|45791.9|45817.6|45797.6|45811.9|45791.9|2
1647210220000|2022-03-13 22:23:40|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|45804.4|45784.4|9
1647210230000|2022-03-13 22:23:50|45813.2|45793.2|45795.7|45775.7|45815.1|45795.1|45795.7|45775.7|10
1647210240000|2022-03-13 22:24:00|45793.9|45773.9|45695|45675|45793.9|45773.9|45695|45675|28
1647210250000|2022-03-13 22:24:10|45691.3|45671.3|45725.1|45705.1|45727.6|45707.6|45687.6|45667.6|14
1647210260000|2022-03-13 22:24:20|45722.6|45702.6|45715.1|45695.1|45722.6|45702.6|45715.1|45695.1|4
1647210300000|2022-03-13 22:25:00|45716.9|45696.9|45717.6|45697.6|45717.6|45697.6|45716.9|45696.9|1
1647210310000|2022-03-13 22:25:10|45715.7|45695.7|45715.1|45695.1|45717.6|45697.6|45715.1|45695.1|7
1647210320000|2022-03-13 22:25:20|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|45725.6|45705.6|5
1647210330000|2022-03-13 22:25:30|||||||||3
1647210340000|2022-03-13 22:25:40|45731.3|45711.3|45738.8|45718.8|45738.8|45718.8|45730.1|45710.1|4
1647210380000|2022-03-13 22:26:20|45740.6|45720.6|45742.6|45722.6|45742.6|45722.6|45740.6|45720.6|2
1647210390000|2022-03-13 22:26:30|45744.4|45724.4|45741.9|45721.9|45745.1|45725.1|45741.9|45721.9|2
1647210400000|2022-03-13 22:26:40|45742.6|45722.6|45741.9|45721.9|45745.1|45725.1|45741.9|45721.9|1
1647210410000|2022-03-13 22:26:50|45737.6|45717.6|45727.6|45707.6|45737.6|45717.6|45727.6|45707.6|3
1647210420000|2022-03-13 22:27:00|45730.1|45710.1|45750.7|45730.7|45752.6|45732.6|45730.1|45710.1|5
1647210430000|2022-03-13 22:27:10|45752.6|45732.6|45753.2|45733.2|45753.2|45733.2|45752.6|45732.6|0
1647210440000|2022-03-13 22:27:20|45750.7|45730.7|45750.7|45730.7|45755.1|45735.1|45750.1|45730.1|4
1647210450000|2022-03-13 22:27:30|45750.1|45730.1|45735.1|45715.1|45750.1|45730.1|45733.2|45713.2|3
1647210460000|2022-03-13 22:27:40|45732.6|45712.6|45730.1|45710.1|45735.1|45715.1|45730.1|45710.1|0
1647210480000|2022-03-13 22:28:00|45732.6|45712.6|45687.6|45667.6|45736.9|45716.9|45687.6|45667.6|18
1647210490000|2022-03-13 22:28:10|45683.9|45663.9|45664.5|45644.5|45683.9|45663.9|45664.5|45644.5|4
1647210500000|2022-03-13 22:28:20|45662|45642|45662|45642|45662|45642|45662|45642|0
1647210510000|2022-03-13 22:28:30|45660.2|45640.2|45659.5|45639.5|45660.2|45640.2|45659.5|45639.5|3
1647210520000|2022-03-13 22:28:40|45661.4|45641.4|45662|45642|45662|45642|45661.4|45641.4|11
1647210530000|2022-03-13 22:28:50|||||||||2
1647210540000|2022-03-13 22:29:00|45667|45647|45666.4|45646.4|45667|45647|45666.4|45646.4|3
1647210550000|2022-03-13 22:29:10|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|45673.9|45653.9|1
1647210570000|2022-03-13 22:29:30|45672|45652|45672|45652|45672|45652|45672|45652|0
1647210580000|2022-03-13 22:29:40|45671.4|45651.4|45666.4|45646.4|45671.4|45651.4|45666.4|45646.4|1
1647210590000|2022-03-13 22:29:50|45667|45647|45665.2|45645.2|45668.2|45648.2|45664.5|45644.5|0
1647210600000|2022-03-13 22:30:00|45667|45647|45667|45647|45668.9|45648.9|45664.5|45644.5|0
1647210610000|2022-03-13 22:30:10|45673.2|45653.2|45676.4|45656.4|45678.9|45658.9|45673.2|45653.2|3
1647210620000|2022-03-13 22:30:20|45674.5|45654.5|45672|45652|45674.5|45654.5|45672|45652|0
1647210630000|2022-03-13 22:30:30|45673.9|45653.9|45687|45667|45687|45667|45673.9|45653.9|2
1647210640000|2022-03-13 22:30:40|45696.9|45676.9|45706.4|45686.4|45706.4|45686.4|45696.9|45676.9|3
1647210670000|2022-03-13 22:31:10|45704.5|45684.5|45704.5|45684.5|45704.5|45684.5|45704.5|45684.5|1
1647210680000|2022-03-13 22:31:20|45703.9|45683.9|45705.2|45685.2|45705.2|45685.2|45703.9|45683.9|5
1647210690000|2022-03-13 22:31:30|45707|45687|45703.2|45683.2|45707|45687|45701.4|45681.4|8
1647210700000|2022-03-13 22:31:40|45703.9|45683.9|45745.7|45725.7|45745.7|45725.7|45703.9|45683.9|8
1647210710000|2022-03-13 22:31:50|45746.4|45726.4|45738.2|45718.2|45746.4|45726.4|45727.7|45707.7|3
1647210720000|2022-03-13 22:32:00|45741.9|45721.9|45743.2|45723.2|45743.2|45723.2|45741.9|45721.9|0
1647210730000|2022-03-13 22:32:10|45721.4|45701.4|45720.7|45700.7|45721.4|45701.4|45720.7|45700.7|3
1647210750000|2022-03-13 22:32:30|45721.4|45701.4|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|0
1647210770000|2022-03-13 22:32:50|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|45724.5|45704.5|0
1647210780000|2022-03-13 22:33:00|45728.2|45708.2|45727|45707|45737|45717|45727|45707|3
1647210800000|2022-03-13 22:33:20|45732.6|45712.6|45718.9|45698.9|45733.2|45713.2|45718.9|45698.9|0
1647210810000|2022-03-13 22:33:30|45713.3|45693.3|45723.2|45703.2|45723.2|45703.2|45713.3|45693.3|0
1647210820000|2022-03-13 22:33:40|45723.9|45703.9|45708.9|45688.9|45723.9|45703.9|45708.9|45688.9|5
1647210830000|2022-03-13 22:33:50|45714.4|45694.4|45717|45697|45718.9|45698.9|45714.4|45694.4|0
1647210840000|2022-03-13 22:34:00|45716.4|45696.4|45695.2|45675.2|45716.4|45696.4|45695.2|45675.2|10
1647210850000|2022-03-13 22:34:10|45697|45677|45681.4|45661.4|45698.9|45678.9|45681.4|45661.4|1
1647210860000|2022-03-13 22:34:20|45679.5|45659.5|45682|45662|45682|45662|45679.5|45659.5|1
1647210870000|2022-03-13 22:34:30|45678.3|45658.3|45673.3|45653.3|45678.3|45658.3|45670.2|45650.2|19
1647210880000|2022-03-13 22:34:40|45688.9|45668.9|45643.3|45623.3|45688.9|45668.9|45643.3|45623.3|8
1647210890000|2022-03-13 22:34:50|45642|45622|45642|45622|45642|45622|45642|45622|1
1647210900000|2022-03-13 22:35:00|45632|45612|45627|45607|45632|45612|45626.4|45606.4|6
1647210920000|2022-03-13 22:35:20|45603.9|45583.9|45637|45617|45639.6|45619.6|45603.9|45583.9|22
1647210930000|2022-03-13 22:35:30|45638.9|45618.9|45619.5|45599.5|45644.5|45624.5|45619.5|45599.5|9
1647210940000|2022-03-13 22:35:40|45618.9|45598.9|45619.5|45599.5|45619.5|45599.5|45618.9|45598.9|7
1647210950000|2022-03-13 22:35:50|||||||||1
1647210960000|2022-03-13 22:36:00|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|45623.2|45603.2|2
1647210980000|2022-03-13 22:36:20|45628.8|45608.8|45630.1|45610.1|45630.1|45610.1|45628.8|45608.8|0
1647210990000|2022-03-13 22:36:30|45628.2|45608.2|45618.3|45598.3|45628.2|45608.2|45618.3|45598.3|0
1647211000000|2022-03-13 22:36:40|45617.7|45597.7|45673.2|45653.2|45673.2|45653.2|45617.7|45597.7|7
1647211010000|2022-03-13 22:36:50|45676.4|45656.4|45703.9|45683.9|45703.9|45683.9|45676.4|45656.4|7
1647211020000|2022-03-13 22:37:00|45665.7|45645.7|45662|45642|45666.4|45646.4|45662|45642|0
1647211030000|2022-03-13 22:37:10|45663.9|45643.9|45642|45622|45667.6|45647.6|45642|45622|5
1647211040000|2022-03-13 22:37:20|45643.9|45623.9|45651.4|45631.4|45652|45632|45643.9|45623.9|3
1647211050000|2022-03-13 22:37:30|45652|45632|45662.6|45642.6|45667|45647|45652|45632|0
1647211060000|2022-03-13 22:37:40|45663.9|45643.9|45664.5|45644.5|45664.5|45644.5|45663.9|45643.9|0
1647211090000|2022-03-13 22:38:10|45662.6|45642.6|45662|45642|45662.6|45642.6|45662|45642|0
1647211140000|2022-03-13 22:39:00|45657|45637|45657|45637|45657|45637|45657|45637|1
1647211150000|2022-03-13 22:39:10|45654.5|45634.5|45654.5|45634.5|45654.5|45634.5|45654.5|45634.5|0
1647211170000|2022-03-13 22:39:30|45652|45632|45652|45632|45652|45632|45652|45632|1
1647211180000|2022-03-13 22:39:40|45645.1|45625.1|45640.1|45620.1|45645.1|45625.1|45640.1|45620.1|2
1647211190000|2022-03-13 22:39:50|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|45634.5|45614.5|4
1647211230000|2022-03-13 22:40:30|45633.9|45613.9|45636.4|45616.4|45636.4|45616.4|45633.9|45613.9|3
1647211240000|2022-03-13 22:40:40|45661.3|45641.3|45663.2|45643.2|45663.2|45643.2|45661.3|45641.3|6
1647211250000|2022-03-13 22:40:50|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|2
1647211260000|2022-03-13 22:41:00|45665.7|45645.7|45643.9|45623.9|45665.7|45645.7|45643.9|45623.9|3
1647211270000|2022-03-13 22:41:10|45643.2|45623.2|45646.4|45626.4|45646.4|45626.4|45643.2|45623.2|0
1647211280000|2022-03-13 22:41:20|45648.2|45628.2|45648.2|45628.2|45650.7|45630.7|45647|45627|0
1647211290000|2022-03-13 22:41:30|45646.4|45626.4|45646.4|45626.4|45646.4|45626.4|45646.4|45626.4|0
1647211320000|2022-03-13 22:42:00|45648.2|45628.2|45648.9|45628.9|45648.9|45628.9|45648.2|45628.2|0
1647211340000|2022-03-13 22:42:20|45650.7|45630.7|45652.6|45632.6|45652.6|45632.6|45650.7|45630.7|3
1647211350000|2022-03-13 22:42:30|45654.4|45634.4|45666.9|45646.9|45666.9|45646.9|45654.4|45634.4|1
1647211380000|2022-03-13 22:43:00|||||||||4
1647211400000|2022-03-13 22:43:20|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|45665.1|45645.1|0
1647211410000|2022-03-13 22:43:30|45665.7|45645.7|45668.2|45648.2|45668.2|45648.2|45665.7|45645.7|0
1647211440000|2022-03-13 22:44:00|45670.7|45650.7|45673.2|45653.2|45673.2|45653.2|45670.7|45650.7|0
1647211450000|2022-03-13 22:44:10|45675.1|45655.1|45675.7|45655.7|45675.7|45655.7|45675.1|45655.1|1
1647211460000|2022-03-13 22:44:20|45675.1|45655.1|45678.2|45658.2|45678.2|45658.2|45673.2|45653.2|3
1647211470000|2022-03-13 22:44:30|45675.7|45655.7|45667.6|45647.6|45678.2|45658.2|45667.6|45647.6|1
1647211490000|2022-03-13 22:44:50|45668.2|45648.2|45668.2|45648.2|45668.2|45648.2|45668.2|45648.2|1
1647211500000|2022-03-13 22:45:00|45671.4|45651.4|45668.2|45648.2|45671.4|45651.4|45668.2|45648.2|0
1647211510000|2022-03-13 22:45:10|||||||||1
1647211540000|2022-03-13 22:45:40|45668.9|45648.9|45668.2|45648.2|45668.9|45648.9|45668.2|45648.2|0
1647211550000|2022-03-13 22:45:50|||||||||1
1647211590000|2022-03-13 22:46:30|45670.1|45650.1|45672.6|45652.6|45672.6|45652.6|45670.1|45650.1|2
1647211600000|2022-03-13 22:46:40|45674.4|45654.4|45681.9|45661.9|45681.9|45661.9|45673.2|45653.2|0
1647211610000|2022-03-13 22:46:50|45683.2|45663.2|45693.2|45673.2|45693.2|45673.2|45683.2|45663.2|3
1647211660000|2022-03-13 22:47:40|45695.1|45675.1|45695.1|45675.1|45695.1|45675.1|45695.1|45675.1|0
1647211670000|2022-03-13 22:47:50|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|1
1647211680000|2022-03-13 22:48:00|45697.6|45677.6|45698.2|45678.2|45698.2|45678.2|45697.6|45677.6|0
1647211690000|2022-03-13 22:48:10|45700.1|45680.1|45700.7|45680.7|45700.7|45680.7|45700.1|45680.1|0
1647211700000|2022-03-13 22:48:20|45703.2|45683.2|45716.9|45696.9|45716.9|45696.9|45703.2|45683.2|2
1647211710000|2022-03-13 22:48:30|45718.2|45698.2|45720.7|45700.7|45720.7|45700.7|45718.2|45698.2|0
1647211720000|2022-03-13 22:48:40|45726.9|45706.9|45734.4|45714.4|45734.4|45714.4|45726.9|45706.9|3
1647211730000|2022-03-13 22:48:50|45739.4|45719.4|45739.4|45719.4|45739.4|45719.4|45739.4|45719.4|2
1647211740000|2022-03-13 22:49:00|45740.1|45720.1|45741.9|45721.9|45741.9|45721.9|45740.1|45720.1|8
1647211750000|2022-03-13 22:49:10|45742.6|45722.6|45742.6|45722.6|45744.4|45724.4|45742.6|45722.6|1
1647211760000|2022-03-13 22:49:20|45736.9|45716.9|45728.2|45708.2|45736.9|45716.9|45728.2|45708.2|3
1647211770000|2022-03-13 22:49:30|45730.1|45710.1|45715.7|45695.7|45730.1|45710.1|45715.7|45695.7|6
1647211780000|2022-03-13 22:49:40|||||||||1
1647211820000|2022-03-13 22:50:20|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|45710.7|45690.7|0
1647211830000|2022-03-13 22:50:30|45712.6|45692.6|45733.1|45713.1|45733.1|45713.1|45712.6|45692.6|6
1647211840000|2022-03-13 22:50:40|45735.1|45715.1|45736.9|45716.9|45736.9|45716.9|45735.1|45715.1|0
1647211860000|2022-03-13 22:51:00|45735.1|45715.1|45735.7|45715.7|45735.7|45715.7|45735.1|45715.1|0
1647211900000|2022-03-13 22:51:40|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|2
1647211920000|2022-03-13 22:52:00|45733.8|45713.8|45733.8|45713.8|45733.8|45713.8|45732|45712|1
1647211930000|2022-03-13 22:52:10|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|0
1647211940000|2022-03-13 22:52:20|45732|45712|45733.2|45713.2|45733.2|45713.2|45732|45712|1
1647211950000|2022-03-13 22:52:30|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|1
1647211960000|2022-03-13 22:52:40|45736.9|45716.9|45737.6|45717.6|45737.6|45717.6|45736.9|45716.9|1
1647211970000|2022-03-13 22:52:50|45739.4|45719.4|45739.4|45719.4|45739.4|45719.4|45739.4|45719.4|0
1647211990000|2022-03-13 22:53:10|45740.1|45720.1|45721.9|45701.9|45740.1|45720.1|45721.3|45701.3|14
1647212000000|2022-03-13 22:53:20|45723.8|45703.8|45725.7|45705.7|45725.7|45705.7|45723.8|45703.8|10
1647212010000|2022-03-13 22:53:30|45723.2|45703.2|45725.7|45705.7|45725.7|45705.7|45723.2|45703.2|0
1647212050000|2022-03-13 22:54:10|45723.8|45703.8|45725.1|45705.1|45725.1|45705.1|45723.8|45703.8|0
1647212070000|2022-03-13 22:54:30|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45723.2|45703.2|0
1647212080000|2022-03-13 22:54:40|45723.8|45703.8|45723.2|45703.2|45723.8|45703.8|45723.2|45703.2|0
1647212090000|2022-03-13 22:54:50|45725.1|45705.1|45722.6|45702.6|45725.7|45705.7|45722.6|45702.6|0
1647212100000|2022-03-13 22:55:00|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|0
1647212110000|2022-03-13 22:55:10|45718.8|45698.8|45718.2|45698.2|45720.7|45700.7|45718.2|45698.2|1
1647212120000|2022-03-13 22:55:20|45720.7|45700.7|45723.2|45703.2|45723.2|45703.2|45718.2|45698.2|4
1647212130000|2022-03-13 22:55:30|45720.7|45700.7|45720.1|45700.1|45723.2|45703.2|45718.8|45698.8|1
1647212140000|2022-03-13 22:55:40|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|45720.7|45700.7|1
1647212160000|2022-03-13 22:56:00|45720.1|45700.1|45720.7|45700.7|45720.7|45700.7|45720.1|45700.1|0
1647212180000|2022-03-13 22:56:20|||||||||1
1647212220000|2022-03-13 22:57:00|||||||||2
1647212230000|2022-03-13 22:57:10|45722.6|45702.6|45728.8|45708.8|45730.7|45710.7|45720.7|45700.7|1
1647212240000|2022-03-13 22:57:20|45730.7|45710.7|45728.2|45708.2|45730.7|45710.7|45728.2|45708.2|1
1647212250000|2022-03-13 22:57:30|||||||||1
1647212260000|2022-03-13 22:57:40|45730|45710|45730|45710|45730|45710|45730|45710|0
1647212290000|2022-03-13 22:58:10|45731.9|45711.9|45735|45715|45735|45715|45730|45710|2
1647212340000|2022-03-13 22:59:00|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|0
1647212350000|2022-03-13 22:59:10|||||||||2
1647212370000|2022-03-13 22:59:30|45736.9|45716.9|45738.2|45718.2|45738.2|45718.2|45736.9|45716.9|2
1647212380000|2022-03-13 22:59:40|45733.8|45713.8|45733.8|45713.8|45733.8|45713.8|45733.8|45713.8|2
1647212390000|2022-03-13 22:59:50|45735.7|45715.7|45733.8|45713.8|45736.3|45716.3|45733.8|45713.8|0
1647212400000|2022-03-13 23:00:00|45735.7|45715.7|45775.7|45755.7|45776.3|45756.3|45735.7|45715.7|19
1647212410000|2022-03-13 23:00:10|45776.3|45756.3|45776.3|45756.3|45776.3|45756.3|45776.3|45756.3|0
1647212420000|2022-03-13 23:00:20|45775.7|45755.7|45771.3|45751.3|45775.7|45755.7|45771.3|45751.3|2
1647212430000|2022-03-13 23:00:30|||||||||1
1647212440000|2022-03-13 23:00:40|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|1
1647212450000|2022-03-13 23:00:50|45761.3|45741.3|45761.3|45741.3|45761.3|45741.3|45761.3|45741.3|0
1647212460000|2022-03-13 23:01:00|45763.2|45743.2|45763.8|45743.8|45763.8|45743.8|45763.2|45743.2|3
1647212470000|2022-03-13 23:01:10|45762|45742|45763.2|45743.2|45763.2|45743.2|45761.3|45741.3|0
1647212480000|2022-03-13 23:01:20|45763.8|45743.8|45765.7|45745.7|45765.7|45745.7|45760.7|45740.7|2
1647212490000|2022-03-13 23:01:30|45767.5|45747.5|45776.3|45756.3|45776.3|45756.3|45767.5|45747.5|2
1647212510000|2022-03-13 23:01:50|45774.5|45754.5|45773.8|45753.8|45774.5|45754.5|45773.8|45753.8|0
1647212530000|2022-03-13 23:02:10|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|1
1647212570000|2022-03-13 23:02:50|||||||||3
1647212580000|2022-03-13 23:03:00|45770.7|45750.7|45766.3|45746.3|45770.7|45750.7|45766.3|45746.3|0
1647212590000|2022-03-13 23:03:10|45767.5|45747.5|45768.2|45748.2|45768.2|45748.2|45767.5|45747.5|1
1647212600000|2022-03-13 23:03:20|45766.3|45746.3|45768.2|45748.2|45768.2|45748.2|45765.7|45745.7|0
1647212620000|2022-03-13 23:03:40|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|0
1647212630000|2022-03-13 23:03:50|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|0
1647212640000|2022-03-13 23:04:00|45773.2|45753.2|45775|45755|45775|45755|45773.2|45753.2|0
1647212660000|2022-03-13 23:04:20|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|45773.2|45753.2|0
1647212680000|2022-03-13 23:04:40|45775|45755|45773.2|45753.2|45775.7|45755.7|45773.2|45753.2|3
1647212690000|2022-03-13 23:04:50|45773.8|45753.8|45786.3|45766.3|45786.3|45766.3|45773.8|45753.8|2
1647212700000|2022-03-13 23:05:00|45782.6|45762.6|45781.3|45761.3|45782.6|45762.6|45781.3|45761.3|2
1647212730000|2022-03-13 23:05:30|||||||||1
1647212740000|2022-03-13 23:05:40|||||||||3
1647212750000|2022-03-13 23:05:50|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|3
1647212760000|2022-03-13 23:06:00|45780.7|45760.7|45779.5|45759.5|45782|45762|45778.8|45758.8|0
1647212770000|2022-03-13 23:06:10|45778.8|45758.8|45777|45757|45779.5|45759.5|45777|45757|1
1647212780000|2022-03-13 23:06:20|45773.3|45753.3|45768.3|45748.3|45773.3|45753.3|45768.3|45748.3|0
1647212790000|2022-03-13 23:06:30|||||||||3
1647212810000|2022-03-13 23:06:50|45767|45747|45772|45752|45772|45752|45767|45747|1
1647212820000|2022-03-13 23:07:00|45773.8|45753.8|45778.8|45758.8|45780|45760|45773.8|45753.8|0
1647212830000|2022-03-13 23:07:10|45788.8|45768.8|45793.8|45773.8|45793.8|45773.8|45788.8|45768.8|12
1647212840000|2022-03-13 23:07:20|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|3
1647212850000|2022-03-13 23:07:30|||||||||1
1647212860000|2022-03-13 23:07:40|45811.3|45791.3|45809.5|45789.5|45811.3|45791.3|45809.5|45789.5|6
1647212880000|2022-03-13 23:08:00|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|0
1647212890000|2022-03-13 23:08:10|45797.6|45777.6|45792.6|45772.6|45797.6|45777.6|45791.4|45771.4|1
1647212900000|2022-03-13 23:08:20|45798.8|45778.8|45804.5|45784.5|45805.7|45785.7|45798.8|45778.8|1
1647212910000|2022-03-13 23:08:30|45808.2|45788.2|45808.8|45788.8|45808.8|45788.8|45808.2|45788.2|0
1647212920000|2022-03-13 23:08:40|45815|45795|45815|45795|45815|45795|45815|45795|4
1647212940000|2022-03-13 23:09:00|45816.3|45796.3|45818.8|45798.8|45818.8|45798.8|45816.3|45796.3|2
1647212950000|2022-03-13 23:09:10|45820.7|45800.7|45826.3|45806.3|45826.3|45806.3|45820.7|45800.7|2
1647212960000|2022-03-13 23:09:20|45823.8|45803.8|45823.8|45803.8|45828.8|45808.8|45823.8|45803.8|0
1647212970000|2022-03-13 23:09:30|45825.7|45805.7|45828.8|45808.8|45828.8|45808.8|45825.7|45805.7|5
1647212980000|2022-03-13 23:09:40|45827|45807|45823.8|45803.8|45827|45807|45823.8|45803.8|0
1647212990000|2022-03-13 23:09:50|45821.3|45801.3|45813.8|45793.8|45821.3|45801.3|45813.8|45793.8|12
1647213000000|2022-03-13 23:10:00|45813.2|45793.2|45808.8|45788.8|45813.2|45793.2|45808.8|45788.8|12
1647213010000|2022-03-13 23:10:10|45804.5|45784.5|45803.8|45783.8|45804.5|45784.5|45803.8|45783.8|16
1647213020000|2022-03-13 23:10:20|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|10
1647213030000|2022-03-13 23:10:30|45803.2|45783.2|45801.3|45781.3|45803.2|45783.2|45801.3|45781.3|12
1647213040000|2022-03-13 23:10:40|45803.2|45783.2|45803.8|45783.8|45803.8|45783.8|45801.3|45781.3|5
1647213060000|2022-03-13 23:11:00|45805.7|45785.7|45804.5|45784.5|45806.3|45786.3|45803.8|45783.8|0
1647213070000|2022-03-13 23:11:10|45803.8|45783.8|45782|45762|45803.8|45783.8|45782|45762|5
1647213090000|2022-03-13 23:11:30|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|5
1647213130000|2022-03-13 23:12:10|45780.7|45760.7|45782.5|45762.5|45782.5|45762.5|45780.7|45760.7|0
1647213140000|2022-03-13 23:12:20|45780.7|45760.7|45776.3|45756.3|45780.7|45760.7|45776.3|45756.3|1
1647213150000|2022-03-13 23:12:30|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|0
1647213160000|2022-03-13 23:12:40|45776.3|45756.3|45777|45757|45777|45757|45776.3|45756.3|0
1647213170000|2022-03-13 23:12:50|45778.8|45758.8|45782|45762|45782.6|45762.6|45778.8|45758.8|1
1647213180000|2022-03-13 23:13:00|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|45781.3|45761.3|0
1647213190000|2022-03-13 23:13:10|45783.2|45763.2|45781.3|45761.3|45786.3|45766.3|45781.3|45761.3|1
1647213200000|2022-03-13 23:13:20|45783.8|45763.8|45786.3|45766.3|45786.3|45766.3|45783.8|45763.8|0
1647213210000|2022-03-13 23:13:30|45784.5|45764.5|45778.8|45758.8|45784.5|45764.5|45778.8|45758.8|5
1647213240000|2022-03-13 23:14:00|45778.2|45758.2|45774.5|45754.5|45778.2|45758.2|45773.8|45753.8|0
1647213250000|2022-03-13 23:14:10|45770.7|45750.7|45770.7|45750.7|45770.7|45750.7|45770.7|45750.7|1
1647213260000|2022-03-13 23:14:20|45771.3|45751.3|45773.8|45753.8|45773.8|45753.8|45771.3|45751.3|0
1647213270000|2022-03-13 23:14:30|45772|45752|45773.8|45753.8|45773.8|45753.8|45772|45752|0
1647213290000|2022-03-13 23:14:50|45772|45752|45771.3|45751.3|45774.5|45754.5|45771.3|45751.3|1
1647213320000|2022-03-13 23:15:20|45773.8|45753.8|45778.8|45758.8|45778.8|45758.8|45773.8|45753.8|6
1647213380000|2022-03-13 23:16:20|45781.3|45761.3|45785.7|45765.7|45785.7|45765.7|45781.3|45761.3|0
1647213410000|2022-03-13 23:16:50|45796.9|45776.9|45806.3|45786.3|45806.3|45786.3|45796.9|45776.9|1
1647213430000|2022-03-13 23:17:10|45816.3|45796.3|45817|45797|45819.5|45799.5|45816.3|45796.3|0
1647213440000|2022-03-13 23:17:20|45821.3|45801.3|45820.7|45800.7|45823.8|45803.8|45820.7|45800.7|1
1647213470000|2022-03-13 23:17:50|||||||||1
1647213480000|2022-03-13 23:18:00|45821.3|45801.3|45821.3|45801.3|45823.8|45803.8|45821.3|45801.3|2
1647213490000|2022-03-13 23:18:10|45813.8|45793.8|45816.3|45796.3|45818.8|45798.8|45813.8|45793.8|1
1647213510000|2022-03-13 23:18:30|45813.8|45793.8|45813.8|45793.8|45813.8|45793.8|45813.8|45793.8|0
1647213520000|2022-03-13 23:18:40|45812|45792|45811.3|45791.3|45812|45792|45811.3|45791.3|0
1647213550000|2022-03-13 23:19:10|||||||||1
1647213560000|2022-03-13 23:19:20|45820.7|45800.7|45821.3|45801.3|45821.3|45801.3|45820.7|45800.7|1
1647213570000|2022-03-13 23:19:30|45818.8|45798.8|45810.1|45790.1|45818.8|45798.8|45810.1|45790.1|1
1647213580000|2022-03-13 23:19:40|45811.3|45791.3|45801.3|45781.3|45811.3|45791.3|45801.3|45781.3|2
1647213590000|2022-03-13 23:19:50|45800|45780|45803.8|45783.8|45803.8|45783.8|45800|45780|2
1647213600000|2022-03-13 23:20:00|45802|45782|45798.8|45778.8|45802.6|45782.6|45797|45777|1
1647213620000|2022-03-13 23:20:20|45805|45785|45806.3|45786.3|45806.3|45786.3|45805|45785|2
1647213730000|2022-03-13 23:22:10|45813.8|45793.8|45813.8|45793.8|45813.8|45793.8|45813.8|45793.8|0
1647213760000|2022-03-13 23:22:40|45815.7|45795.7|45825.7|45805.7|45825.7|45805.7|45815.7|45795.7|5
1647213770000|2022-03-13 23:22:50|45823.8|45803.8|45823.2|45803.2|45823.8|45803.8|45823.2|45803.2|0
1647213780000|2022-03-13 23:23:00|45821.3|45801.3|45814.5|45794.5|45821.3|45801.3|45814.5|45794.5|2
1647213810000|2022-03-13 23:23:30|45812.6|45792.6|45811.3|45791.3|45812.6|45792.6|45811.3|45791.3|0
1647213820000|2022-03-13 23:23:40|45809.5|45789.5|45803.8|45783.8|45809.5|45789.5|45803.8|45783.8|0
1647213830000|2022-03-13 23:23:50|45801.3|45781.3|45798.8|45778.8|45801.3|45781.3|45798.8|45778.8|1
1647213850000|2022-03-13 23:24:10|45805.7|45785.7|45808.8|45788.8|45808.8|45788.8|45805.7|45785.7|2
1647213860000|2022-03-13 23:24:20|45807|45787|45806.3|45786.3|45808.8|45788.8|45806.3|45786.3|0
1647213870000|2022-03-13 23:24:30|45804.5|45784.5|45806.3|45786.3|45806.3|45786.3|45804.5|45784.5|2
1647213880000|2022-03-13 23:24:40|45803.8|45783.8|45803.8|45783.8|45803.8|45783.8|45803.8|45783.8|0
1647213890000|2022-03-13 23:24:50|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|0
1647213900000|2022-03-13 23:25:00|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|45808.8|45788.8|0
1647213910000|2022-03-13 23:25:10|45811.3|45791.3|45808.8|45788.8|45811.3|45791.3|45808.8|45788.8|1
1647213940000|2022-03-13 23:25:40|45807|45787|45807|45787|45807|45787|45807|45787|0
1647213950000|2022-03-13 23:25:50|45806.3|45786.3|45803.8|45783.8|45806.3|45786.3|45803.8|45783.8|0
1647213970000|2022-03-13 23:26:10|45805.7|45785.7|45808.8|45788.8|45808.8|45788.8|45805.7|45785.7|0
1647214000000|2022-03-13 23:26:40|45808.2|45788.2|45806.3|45786.3|45808.2|45788.2|45806.3|45786.3|3
1647214020000|2022-03-13 23:27:00|45804.5|45784.5|45801.3|45781.3|45804.5|45784.5|45801.3|45781.3|0
1647214030000|2022-03-13 23:27:10|45798.8|45778.8|45801.3|45781.3|45801.3|45781.3|45798.8|45778.8|0
1647214040000|2022-03-13 23:27:20|45803.8|45783.8|45808.8|45788.8|45808.8|45788.8|45803.8|45783.8|2
1647214090000|2022-03-13 23:28:10|45806.3|45786.3|45808.8|45788.8|45808.8|45788.8|45806.3|45786.3|0
1647214120000|2022-03-13 23:28:40|45807|45787|45808.2|45788.2|45808.2|45788.2|45806.3|45786.3|0
1647214130000|2022-03-13 23:28:50|45807|45787|45808.8|45788.8|45808.8|45788.8|45806.3|45786.3|0
1647214140000|2022-03-13 23:29:00|45811.3|45791.3|45812|45792|45813.8|45793.8|45811.3|45791.3|0
1647214150000|2022-03-13 23:29:10|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|45811.3|45791.3|10
1647214170000|2022-03-13 23:29:30|45805.8|45785.8|45803.8|45783.8|45805.8|45785.8|45803.8|45783.8|0
1647214180000|2022-03-13 23:29:40|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|0
1647214190000|2022-03-13 23:29:50|45798.8|45778.8|45788.8|45768.8|45798.8|45778.8|45788.8|45768.8|0
1647214200000|2022-03-13 23:30:00|45790.7|45770.7|45791.3|45771.3|45793.2|45773.2|45788.8|45768.8|0
1647214210000|2022-03-13 23:30:10|45793.8|45773.8|45796.3|45776.3|45796.3|45776.3|45793.8|45773.8|0
1647214260000|2022-03-13 23:31:00|45794.5|45774.5|45803.8|45783.8|45803.8|45783.8|45794.5|45774.5|1
1647214270000|2022-03-13 23:31:10|45808.2|45788.2|45803.8|45783.8|45808.2|45788.2|45803.8|45783.8|0
1647214280000|2022-03-13 23:31:20|||||||||1
1647214290000|2022-03-13 23:31:30|||||||||4
1647214300000|2022-03-13 23:31:40|45807|45787|45813.8|45793.8|45813.8|45793.8|45807|45787|1
1647214310000|2022-03-13 23:31:50|45814.5|45794.5|45814.5|45794.5|45814.5|45794.5|45814.5|45794.5|0
1647214350000|2022-03-13 23:32:30|45812|45792|45810.1|45790.1|45812|45792|45810.1|45790.1|0
1647214360000|2022-03-13 23:32:40|45809.5|45789.5|45807|45787|45809.5|45789.5|45807|45787|0
1647214380000|2022-03-13 23:33:00|45807.6|45787.6|45809.5|45789.5|45809.5|45789.5|45807.6|45787.6|0
1647214390000|2022-03-13 23:33:10|||||||||1
1647214400000|2022-03-13 23:33:20|45807|45787|45807|45787|45807|45787|45807|45787|6
1647214420000|2022-03-13 23:33:40|45805.1|45785.1|45799.5|45779.5|45805.1|45785.1|45799.5|45779.5|0
1647214440000|2022-03-13 23:34:00|45800.1|45780.1|45802|45782|45802|45782|45800.1|45780.1|0
1647214450000|2022-03-13 23:34:10|45799.5|45779.5|45808.8|45788.8|45808.8|45788.8|45799.5|45779.5|1
1647214460000|2022-03-13 23:34:20|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|45806.3|45786.3|1
1647214480000|2022-03-13 23:34:40|45807|45787|45807|45787|45807|45787|45807|45787|0
1647214490000|2022-03-13 23:34:50|45805.1|45785.1|45807|45787|45807|45787|45804.5|45784.5|0
1647214500000|2022-03-13 23:35:00|45805.1|45785.1|45792.6|45772.6|45805.1|45785.1|45792.6|45772.6|2
1647214510000|2022-03-13 23:35:10|45805.7|45785.7|45802|45782|45806.3|45786.3|45802|45782|1
1647214530000|2022-03-13 23:35:30|45803.8|45783.8|45798.3|45778.3|45805.7|45785.7|45798.3|45778.3|1
1647214540000|2022-03-13 23:35:40|45797|45777|45797|45777|45797|45777|45797|45777|0
1647214550000|2022-03-13 23:35:50|45792|45772|45787|45767|45792|45772|45787|45767|0
1647214560000|2022-03-13 23:36:00|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|45785.1|45765.1|0
1647214570000|2022-03-13 23:36:10|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|45784.5|45764.5|0
1647214580000|2022-03-13 23:36:20|45782|45762|45782|45762|45782|45762|45782|45762|0
1647214610000|2022-03-13 23:36:50|45784.5|45764.5|45782.6|45762.6|45784.5|45764.5|45782.6|45762.6|0
1647214620000|2022-03-13 23:37:00|45782|45762|45782|45762|45782|45762|45782|45762|0
1647214630000|2022-03-13 23:37:10|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|0
1647214680000|2022-03-13 23:38:00|45782|45762|45782|45762|45782|45762|45782|45762|0
1647214730000|2022-03-13 23:38:50|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|45779.5|45759.5|1
1647214740000|2022-03-13 23:39:00|45772.6|45752.6|45772|45752|45772.6|45752.6|45772|45752|0
1647214750000|2022-03-13 23:39:10|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45772|45752|1
1647214760000|2022-03-13 23:39:20|45783.8|45763.8|45785.1|45765.1|45785.1|45765.1|45782|45762|4
1647214770000|2022-03-13 23:39:30|45787|45767|45796.3|45776.3|45796.3|45776.3|45787|45767|0
1647214780000|2022-03-13 23:39:40|45797|45777|45799.5|45779.5|45799.5|45779.5|45795.1|45775.1|0
1647214790000|2022-03-13 23:39:50|45797|45777|45799.5|45779.5|45799.5|45779.5|45797|45777|0
1647214800000|2022-03-13 23:40:00|45797|45777|45799.5|45779.5|45799.5|45779.5|45797|45777|0
1647214810000|2022-03-13 23:40:10|45797.6|45777.6|45799.5|45779.5|45799.5|45779.5|45797.6|45777.6|0
1647214830000|2022-03-13 23:40:30|45797.6|45777.6|45797|45777|45799.5|45779.5|45797|45777|0
1647214840000|2022-03-13 23:40:40|45799.5|45779.5|45801.3|45781.3|45801.3|45781.3|45799.5|45779.5|0
1647214850000|2022-03-13 23:40:50|45802|45782|45806.3|45786.3|45806.3|45786.3|45802|45782|0
1647214860000|2022-03-13 23:41:00|45807|45787|45804.5|45784.5|45807|45787|45804.5|45784.5|0
1647214870000|2022-03-13 23:41:10|45799.5|45779.5|45799.5|45779.5|45799.5|45779.5|45799.5|45779.5|0
1647214920000|2022-03-13 23:42:00|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|45801.3|45781.3|0
1647214940000|2022-03-13 23:42:20|45799.5|45779.5|45794.5|45774.5|45799.5|45779.5|45794.5|45774.5|0
1647214980000|2022-03-13 23:43:00|45789.5|45769.5|45789.5|45769.5|45789.5|45769.5|45789.5|45769.5|1
1647215000000|2022-03-13 23:43:20|45785.1|45765.1|45782.6|45762.6|45785.1|45765.1|45782.6|45762.6|5
1647215010000|2022-03-13 23:43:30|45780.8|45760.8|45779.5|45759.5|45780.8|45760.8|45779.5|45759.5|0
1647215020000|2022-03-13 23:43:40|45777|45757|45771.3|45751.3|45777|45757|45768.8|45748.8|4
1647215030000|2022-03-13 23:43:50|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|0
1647215050000|2022-03-13 23:44:10|45774.5|45754.5|45773.8|45753.8|45774.5|45754.5|45773.8|45753.8|0
1647215080000|2022-03-13 23:44:40|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|45778.8|45758.8|0
1647215100000|2022-03-13 23:45:00|45781.3|45761.3|45788.8|45768.8|45788.8|45768.8|45781.3|45761.3|0
1647215110000|2022-03-13 23:45:10|45788.2|45768.2|45784.5|45764.5|45788.2|45768.2|45783.8|45763.8|0
1647215120000|2022-03-13 23:45:20|45783.8|45763.8|45783.8|45763.8|45788.8|45768.8|45783.8|45763.8|0
1647215150000|2022-03-13 23:45:50|45782|45762|45778.8|45758.8|45782|45762|45778.8|45758.8|0
1647215160000|2022-03-13 23:46:00|45780.7|45760.7|45778.8|45758.8|45781.3|45761.3|45778.8|45758.8|1
1647215200000|2022-03-13 23:46:40|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|45774.5|45754.5|2
1647215210000|2022-03-13 23:46:50|45771.3|45751.3|45763.2|45743.2|45771.3|45751.3|45763.2|45743.2|1
1647215220000|2022-03-13 23:47:00|45761.4|45741.4|45754.5|45734.5|45761.4|45741.4|45754.5|45734.5|2
1647215250000|2022-03-13 23:47:30|45753.8|45733.8|45750.1|45730.1|45753.8|45733.8|45750.1|45730.1|0
1647215260000|2022-03-13 23:47:40|45749.5|45729.5|45761.3|45741.3|45761.3|45741.3|45749.5|45729.5|4
1647215270000|2022-03-13 23:47:50|||||||||1
1647215280000|2022-03-13 23:48:00|45763.8|45743.8|45768.2|45748.2|45768.2|45748.2|45763.8|45743.8|0
1647215290000|2022-03-13 23:48:10|45768.8|45748.8|45773.8|45753.8|45776.3|45756.3|45768.8|45748.8|0
1647215300000|2022-03-13 23:48:20|45775.7|45755.7|45768.8|45748.8|45776.3|45756.3|45768.8|45748.8|0
1647215310000|2022-03-13 23:48:30|||||||||1
1647215320000|2022-03-13 23:48:40|45766.3|45746.3|45768.8|45748.8|45768.8|45748.8|45766.3|45746.3|0
1647215330000|2022-03-13 23:48:50|45771.3|45751.3|45770.7|45750.7|45773.8|45753.8|45768.8|45748.8|2
1647215340000|2022-03-13 23:49:00|45771.3|45751.3|45773.8|45753.8|45773.8|45753.8|45771.3|45751.3|0
1647215350000|2022-03-13 23:49:10|45771.3|45751.3|45768.2|45748.2|45771.3|45751.3|45768.2|45748.2|0
1647215360000|2022-03-13 23:49:20|45768.8|45748.8|45773.8|45753.8|45773.8|45753.8|45768.8|45748.8|0
1647215370000|2022-03-13 23:49:30|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|0
1647215390000|2022-03-13 23:49:50|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|45773.8|45753.8|0
1647215400000|2022-03-13 23:50:00|45772|45752|45773.8|45753.8|45773.8|45753.8|45771.3|45751.3|0
1647215410000|2022-03-13 23:50:10|45772|45752|45771.3|45751.3|45772|45752|45771.3|45751.3|0
1647215430000|2022-03-13 23:50:30|45763.8|45743.8|45763.8|45743.8|45763.8|45743.8|45763.8|45743.8|2
1647215440000|2022-03-13 23:50:40|45761.3|45741.3|45761.3|45741.3|45761.3|45741.3|45758.8|45738.8|0
1647215460000|2022-03-13 23:51:00|45763.2|45743.2|45766.3|45746.3|45766.3|45746.3|45763.2|45743.2|0
1647215470000|2022-03-13 23:51:10|45763.8|45743.8|45766.3|45746.3|45766.3|45746.3|45763.8|45743.8|0
1647215480000|2022-03-13 23:51:20|45764.5|45744.5|45766.3|45746.3|45766.3|45746.3|45763.8|45743.8|1
1647215490000|2022-03-13 23:51:30|45763.8|45743.8|45766.3|45746.3|45766.3|45746.3|45763.8|45743.8|0
1647215520000|2022-03-13 23:52:00|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|45771.3|45751.3|0
1647215530000|2022-03-13 23:52:10|45766.3|45746.3|45764.5|45744.5|45766.3|45746.3|45764.5|45744.5|2
1647215540000|2022-03-13 23:52:20|45762|45742|45762|45742|45762|45742|45762|45742|0
1647215550000|2022-03-13 23:52:30|45759.5|45739.5|45759.4|45739.4|45759.5|45739.5|45759.4|45739.4|1
1647215570000|2022-03-13 23:52:50|||||||||2
1647215580000|2022-03-13 23:53:00|45756.3|45736.3|45756.3|45736.3|45756.3|45736.3|45756.3|45736.3|0
1647215590000|2022-03-13 23:53:10|45754.4|45734.4|45751.3|45731.3|45754.4|45734.4|45751.3|45731.3|1
1647215600000|2022-03-13 23:53:20|45749.4|45729.4|45761.3|45741.3|45761.3|45741.3|45747.6|45727.6|7
1647215610000|2022-03-13 23:53:30|45763.8|45743.8|45761.3|45741.3|45763.8|45743.8|45761.3|45741.3|0
1647215620000|2022-03-13 23:53:40|45763.8|45743.8|45763.8|45743.8|45766.3|45746.3|45761.3|45741.3|1
1647215630000|2022-03-13 23:53:50|45764.4|45744.4|45765.1|45745.1|45768.8|45748.8|45764.4|45744.4|0
1647215640000|2022-03-13 23:54:00|45764.4|45744.4|45769.4|45749.4|45769.4|45749.4|45764.4|45744.4|0
1647215670000|2022-03-13 23:54:30|45771.3|45751.3|45771.9|45751.9|45771.9|45751.9|45771.3|45751.3|0
1647215680000|2022-03-13 23:54:40|45766.9|45746.9|45769.4|45749.4|45769.4|45749.4|45766.9|45746.9|2
1647215690000|2022-03-13 23:54:50|45766.9|45746.9|45769.4|45749.4|45769.4|45749.4|45766.9|45746.9|0
1647215700000|2022-03-13 23:55:00|45767.6|45747.6|45765.1|45745.1|45769.4|45749.4|45765.1|45745.1|0
1647215760000|2022-03-13 23:56:00|45766.9|45746.9|45781.9|45761.9|45781.9|45761.9|45766.9|45746.9|6
1647215770000|2022-03-13 23:56:10|45784.4|45764.4|45786.9|45766.9|45786.9|45766.9|45784.4|45764.4|3
1647215780000|2022-03-13 23:56:20|45786.3|45766.3|45787.6|45767.6|45787.6|45767.6|45785.7|45765.7|2
1647215800000|2022-03-13 23:56:40|45785.7|45765.7|45773.2|45753.2|45785.7|45765.7|45773.2|45753.2|1
1647215810000|2022-03-13 23:56:50|45772.6|45752.6|45772.6|45752.6|45772.6|45752.6|45772.6|45752.6|0
1647215820000|2022-03-13 23:57:00|45771.3|45751.3|45769.4|45749.4|45771.9|45751.9|45769.4|45749.4|1
1647215840000|2022-03-13 23:57:20|45768.8|45748.8|45766.9|45746.9|45768.8|45748.8|45766.9|45746.9|0
1647215850000|2022-03-13 23:57:30|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45766.9|45746.9|0
1647215860000|2022-03-13 23:57:40|45766.9|45746.9|45781.9|45761.9|45783.2|45763.2|45766.9|45746.9|2
1647215870000|2022-03-13 23:57:50|45778.8|45758.8|45776.9|45756.9|45778.8|45758.8|45776.9|45756.9|7
1647215880000|2022-03-13 23:58:00|45773.2|45753.2|45769.4|45749.4|45773.2|45753.2|45769.4|45749.4|0
1647215890000|2022-03-13 23:58:10|45767.6|45747.6|45771.9|45751.9|45771.9|45751.9|45765.1|45745.1|1
1647215920000|2022-03-13 23:58:40|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|0
1647215930000|2022-03-13 23:58:50|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|0
1647215940000|2022-03-13 23:59:00|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|0
1647215950000|2022-03-13 23:59:10|45764.4|45744.4|45764.4|45744.4|45764.4|45744.4|45764.4|45744.4|0
1647215980000|2022-03-13 23:59:40|45766.9|45746.9|45769.4|45749.4|45769.4|45749.4|45766.9|45746.9|0
1647215990000|2022-03-13 23:59:50|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|0
1647216000000|2022-03-14 00:00:00|45770.7|45750.7|45786.9|45766.9|45786.9|45766.9|45765.7|45745.7|10
1647216020000|2022-03-14 00:00:20|45786.3|45766.3|45777.6|45757.6|45786.3|45766.3|45777.6|45757.6|0
1647216030000|2022-03-14 00:00:30|45775.7|45755.7|45774.4|45754.4|45775.7|45755.7|45774.4|45754.4|0
1647216040000|2022-03-14 00:00:40|45785.6|45765.6|45784.4|45764.4|45791.9|45771.9|45784.4|45764.4|4
1647216050000|2022-03-14 00:00:50|45782.6|45762.6|45781.3|45761.3|45782.6|45762.6|45781.3|45761.3|0
1647216060000|2022-03-14 00:01:00|45779.4|45759.4|45769.4|45749.4|45779.4|45759.4|45769.4|45749.4|3
1647216070000|2022-03-14 00:01:10|45767.6|45747.6|45764.4|45744.4|45768.8|45748.8|45764.4|45744.4|0
1647216080000|2022-03-14 00:01:20|||||||||1
1647216090000|2022-03-14 00:01:30|45762.6|45742.6|45751.9|45731.9|45762.6|45742.6|45750.1|45730.1|2
1647216100000|2022-03-14 00:01:40|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|0
1647216110000|2022-03-14 00:01:50|45751.9|45731.9|45749.4|45729.4|45754.4|45734.4|45749.4|45729.4|2
1647216120000|2022-03-14 00:02:00|45746.9|45726.9|45749.4|45729.4|45749.4|45729.4|45744.4|45724.4|0
1647216130000|2022-03-14 00:02:10|45744.4|45724.4|45745.1|45725.1|45746.9|45726.9|45744.4|45724.4|0
1647216140000|2022-03-14 00:02:20|45746.3|45726.3|45746.9|45726.9|45746.9|45726.9|45744.4|45724.4|0
1647216150000|2022-03-14 00:02:30|||||||||2
1647216190000|2022-03-14 00:03:10|45745.1|45725.1|45743.8|45723.8|45746.3|45726.3|45740.7|45720.7|3
1647216200000|2022-03-14 00:03:20|45745.6|45725.6|45746.9|45726.9|45746.9|45726.9|45745.6|45725.6|0
1647216210000|2022-03-14 00:03:30|45748.8|45728.8|45752.6|45732.6|45756.9|45736.9|45748.8|45728.8|2
1647216220000|2022-03-14 00:03:40|45753.8|45733.8|45751.9|45731.9|45753.8|45733.8|45751.9|45731.9|0
1647216230000|2022-03-14 00:03:50|45753.8|45733.8|45756.9|45736.9|45756.9|45736.9|45751.9|45731.9|1
1647216240000|2022-03-14 00:04:00|45752.6|45732.6|45754.4|45734.4|45754.4|45734.4|45751.9|45731.9|3
1647216260000|2022-03-14 00:04:20|45752.6|45732.6|45751.9|45731.9|45752.6|45732.6|45751.9|45731.9|0
1647216270000|2022-03-14 00:04:30|45754.4|45734.4|45749.4|45729.4|45754.4|45734.4|45749.4|45729.4|11
1647216280000|2022-03-14 00:04:40|45746.9|45726.9|45746.9|45726.9|45746.9|45726.9|45746.9|45726.9|2
1647216290000|2022-03-14 00:04:50|45748.8|45728.8|45759.4|45739.4|45759.4|45739.4|45748.8|45728.8|1
1647216300000|2022-03-14 00:05:00|45761.9|45741.9|45762.6|45742.6|45762.6|45742.6|45761.9|45741.9|3
1647216310000|2022-03-14 00:05:10|45761.9|45741.9|45764.4|45744.4|45764.4|45744.4|45761.9|45741.9|0
1647216320000|2022-03-14 00:05:20|45771.3|45751.3|45773.8|45753.8|45773.8|45753.8|45771.3|45751.3|2
1647216340000|2022-03-14 00:05:40|45774.4|45754.4|45769.4|45749.4|45774.4|45754.4|45769.4|45749.4|1
1647216350000|2022-03-14 00:05:50|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|45774.4|45754.4|1
1647216360000|2022-03-14 00:06:00|45772.6|45752.6|45771.3|45751.3|45772.6|45752.6|45771.3|45751.3|1
1647216380000|2022-03-14 00:06:20|45768.8|45748.8|45766.9|45746.9|45768.8|45748.8|45766.9|45746.9|0
1647216390000|2022-03-14 00:06:30|45765.1|45745.1|45766.9|45746.9|45766.9|45746.9|45764.4|45744.4|2
1647216400000|2022-03-14 00:06:40|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|45769.4|45749.4|2
1647216410000|2022-03-14 00:06:50|45771.9|45751.9|45774.4|45754.4|45774.4|45754.4|45771.9|45751.9|3
1647216420000|2022-03-14 00:07:00|45765.1|45745.1|45774.4|45754.4|45774.4|45754.4|45764.4|45744.4|4
1647216430000|2022-03-14 00:07:10|45771.9|45751.9|45771.9|45751.9|45771.9|45751.9|45771.9|45751.9|0
1647216440000|2022-03-14 00:07:20|45770.1|45750.1|45769.4|45749.4|45770.1|45750.1|45769.4|45749.4|3
1647216450000|2022-03-14 00:07:30|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|0
1647216460000|2022-03-14 00:07:40|45768.8|45748.8|45769.4|45749.4|45769.4|45749.4|45768.8|45748.8|2
1647216470000|2022-03-14 00:07:50|45771.9|45751.9|45772.6|45752.6|45774.4|45754.4|45771.9|45751.9|0
1647216480000|2022-03-14 00:08:00|45771.9|45751.9|45764.4|45744.4|45771.9|45751.9|45764.4|45744.4|0
1647216490000|2022-03-14 00:08:10|45766.3|45746.3|45767.6|45747.6|45767.6|45747.6|45759.4|45739.4|5
1647216510000|2022-03-14 00:08:30|45765.1|45745.1|45762.6|45742.6|45765.1|45745.1|45762.6|45742.6|2
1647216520000|2022-03-14 00:08:40|45764.4|45744.4|45766.9|45746.9|45766.9|45746.9|45764.4|45744.4|0
1647216530000|2022-03-14 00:08:50|45764.4|45744.4|45764.4|45744.4|45764.4|45744.4|45764.4|45744.4|0
1647216540000|2022-03-14 00:09:00|45766.3|45746.3|45771.9|45751.9|45771.9|45751.9|45766.3|45746.3|3
1647216550000|2022-03-14 00:09:10|45769.4|45749.4|45767.6|45747.6|45769.4|45749.4|45767.6|45747.6|1
1647216560000|2022-03-14 00:09:20|45766.9|45746.9|45761.9|45741.9|45766.9|45746.9|45761.9|45741.9|0
1647216570000|2022-03-14 00:09:30|45763.8|45743.8|45761.9|45741.9|45764.4|45744.4|45759.4|45739.4|1
1647216580000|2022-03-14 00:09:40|45766.3|45746.3|45764.4|45744.4|45766.9|45746.9|45764.4|45744.4|0
1647216590000|2022-03-14 00:09:50|45766.3|45746.3|45764.4|45744.4|45766.9|45746.9|45764.4|45744.4|0
1647216600000|2022-03-14 00:10:00|45762.6|45742.6|45736.9|45716.9|45762.6|45742.6|45736.9|45716.9|5
1647216610000|2022-03-14 00:10:10|45734.4|45714.4|45736.9|45716.9|45736.9|45716.9|45734.4|45714.4|0
1647216620000|2022-03-14 00:10:20|45734.4|45714.4|45739.4|45719.4|45740.1|45720.1|45734.4|45714.4|1
1647216640000|2022-03-14 00:10:40|45740.1|45720.1|45740.1|45720.1|45740.1|45720.1|45740.1|45720.1|0
1647216650000|2022-03-14 00:10:50|45741.9|45721.9|45741.9|45721.9|45741.9|45721.9|45741.9|45721.9|0
1647216660000|2022-03-14 00:11:00|||||||||1
1647216670000|2022-03-14 00:11:10|45744.4|45724.4|45744.4|45724.4|45744.4|45724.4|45744.4|45724.4|0
1647216680000|2022-03-14 00:11:20|45742.6|45722.6|45741.9|45721.9|45742.6|45722.6|45741.9|45721.9|0
1647216690000|2022-03-14 00:11:30|45743.8|45723.8|45742.6|45722.6|45744.4|45724.4|45742.6|45722.6|0
1647216700000|2022-03-14 00:11:40|45744.4|45724.4|45744.4|45724.4|45744.4|45724.4|45744.4|45724.4|0
1647216720000|2022-03-14 00:12:00|45745.1|45725.1|45746.9|45726.9|45746.9|45726.9|45745.1|45725.1|1
1647216730000|2022-03-14 00:12:10|||||||||1
1647216780000|2022-03-14 00:13:00|45742.6|45722.6|45746.9|45726.9|45746.9|45726.9|45742.6|45722.6|1
1647216790000|2022-03-14 00:13:10|45745.1|45725.1|45744.4|45724.4|45745.1|45725.1|45741.9|45721.9|0
1647216810000|2022-03-14 00:13:30|45741.9|45721.9|45736.9|45716.9|45741.9|45721.9|45734.4|45714.4|3
1647216820000|2022-03-14 00:13:40|45736.3|45716.3|45725.1|45705.1|45736.9|45716.9|45725.1|45705.1|3
1647216830000|2022-03-14 00:13:50|||||||||1
1647216850000|2022-03-14 00:14:10|45733.8|45713.8|45735.1|45715.1|45735.1|45715.1|45733.8|45713.8|1
1647216870000|2022-03-14 00:14:30|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|0
1647216890000|2022-03-14 00:14:50|45744.4|45724.4|45745.1|45725.1|45745.1|45725.1|45744.4|45724.4|1
1647216900000|2022-03-14 00:15:00|45746.9|45726.9|45747.6|45727.6|45750.1|45730.1|45746.9|45726.9|0
1647216910000|2022-03-14 00:15:10|45749.4|45729.4|45755.1|45735.1|45755.1|45735.1|45749.4|45729.4|8
1647216920000|2022-03-14 00:15:20|45750.1|45730.1|45748.2|45728.2|45750.1|45730.1|45745.7|45725.7|1
1647216930000|2022-03-14 00:15:30|45750.1|45730.1|45747.6|45727.6|45750.1|45730.1|45747.6|45727.6|0
1647216940000|2022-03-14 00:15:40|45750.1|45730.1|45751.9|45731.9|45751.9|45731.9|45750.1|45730.1|0
1647216950000|2022-03-14 00:15:50|45749.4|45729.4|45749.4|45729.4|45749.4|45729.4|45749.4|45729.4|0
1647216960000|2022-03-14 00:16:00|45742.6|45722.6|45741.9|45721.9|45742.6|45722.6|45739.4|45719.4|1
1647216970000|2022-03-14 00:16:10|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|45742.6|45722.6|0
1647216980000|2022-03-14 00:16:20|45745.1|45725.1|45742.6|45722.6|45745.1|45725.1|45742.6|45722.6|0
1647216990000|2022-03-14 00:16:30|45740.1|45720.1|45742.6|45722.6|45742.6|45722.6|45740.1|45720.1|1
1647217030000|2022-03-14 00:17:10|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|45745.1|45725.1|0
1647217040000|2022-03-14 00:17:20|45746.9|45726.9|45748.2|45728.2|45750.1|45730.1|45746.9|45726.9|3
1647217050000|2022-03-14 00:17:30|45747.6|45727.6|45742.6|45722.6|45750.1|45730.1|45742.6|45722.6|2
1647217060000|2022-03-14 00:17:40|45740.7|45720.7|45737.6|45717.6|45740.7|45720.7|45737.6|45717.6|0
1647217070000|2022-03-14 00:17:50|45740.1|45720.1|45740.1|45720.1|45740.1|45720.1|45737.6|45717.6|0
1647217080000|2022-03-14 00:18:00|45737.6|45717.6|45737.6|45717.6|45740.1|45720.1|45737.6|45717.6|0
1647217100000|2022-03-14 00:18:20|45739.4|45719.4|45738.2|45718.2|45740.1|45720.1|45738.2|45718.2|0
1647217110000|2022-03-14 00:18:30|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|45737.6|45717.6|0
1647217120000|2022-03-14 00:18:40|45739.4|45719.4|45737.6|45717.6|45740.1|45720.1|45737.6|45717.6|0
1647217130000|2022-03-14 00:18:50|45739.4|45719.4|45732.6|45712.6|45740.1|45720.1|45732.6|45712.6|1
1647217140000|2022-03-14 00:19:00|||||||||6
1647217160000|2022-03-14 00:19:20|45734.4|45714.4|45732.6|45712.6|45734.4|45714.4|45732.6|45712.6|0
1647217190000|2022-03-14 00:19:50|45725.7|45705.7|45725.1|45705.1|45725.7|45705.7|45725.1|45705.1|1
1647217200000|2022-03-14 00:20:00|45721.4|45701.4|45715.7|45695.7|45721.4|45701.4|45715.7|45695.7|1
1647217210000|2022-03-14 00:20:10|45715.1|45695.1|45712.6|45692.6|45715.1|45695.1|45712.6|45692.6|0
1647217220000|2022-03-14 00:20:20|45714.4|45694.4|45715.1|45695.1|45715.1|45695.1|45712.6|45692.6|0
1647217230000|2022-03-14 00:20:30|45712.6|45692.6|45712.6|45692.6|45715.1|45695.1|45712.6|45692.6|0
1647217240000|2022-03-14 00:20:40|45714.4|45694.4|45713.2|45693.2|45714.4|45694.4|45713.2|45693.2|0
1647217250000|2022-03-14 00:20:50|45714.4|45694.4|45710.1|45690.1|45715.1|45695.1|45710.1|45690.1|0
1647217290000|2022-03-14 00:21:30|||||||||4
1647217320000|2022-03-14 00:22:00|45695.1|45675.1|45691.9|45671.9|45695.1|45675.1|45691.9|45671.9|2
1647217330000|2022-03-14 00:22:10|||||||||2
1647217340000|2022-03-14 00:22:20|45700.7|45680.7|45703.2|45683.2|45703.2|45683.2|45700.1|45680.1|2
1647217350000|2022-03-14 00:22:30|45702.6|45682.6|45705.1|45685.1|45705.1|45685.1|45702.6|45682.6|0
1647217360000|2022-03-14 00:22:40|45703.2|45683.2|45702.6|45682.6|45703.2|45683.2|45702.6|45682.6|3
1647217370000|2022-03-14 00:22:50|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|0
1647217380000|2022-03-14 00:23:00|45700.1|45680.1|45696.9|45676.9|45700.1|45680.1|45692.6|45672.6|2
1647217390000|2022-03-14 00:23:10|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|45699.4|45679.4|0
1647217400000|2022-03-14 00:23:20|45700.1|45680.1|45697.6|45677.6|45701.9|45681.9|45697.6|45677.6|3
1647217410000|2022-03-14 00:23:30|45695.7|45675.7|45695.1|45675.1|45695.7|45675.7|45695.1|45675.1|1
1647217420000|2022-03-14 00:23:40|45693.2|45673.2|45688.2|45668.2|45693.2|45673.2|45688.2|45668.2|1
1647217440000|2022-03-14 00:24:00|45685.7|45665.7|45685.1|45665.1|45685.7|45665.7|45685.1|45665.1|1
1647217450000|2022-03-14 00:24:10|45680.1|45660.1|45680.1|45660.1|45680.1|45660.1|45678.2|45658.2|1
1647217460000|2022-03-14 00:24:20|45678.2|45658.2|45678.2|45658.2|45680.1|45660.1|45677.6|45657.6|0
1647217470000|2022-03-14 00:24:30|45677.6|45657.6|45666.3|45646.3|45677.6|45657.6|45666.3|45646.3|8
1647217480000|2022-03-14 00:24:40|45665.6|45645.6|45654.4|45634.4|45665.6|45645.6|45653.2|45633.2|5
1647217490000|2022-03-14 00:24:50|45653.2|45633.2|45652.6|45632.6|45655.1|45635.1|45652.6|45632.6|0
1647217500000|2022-03-14 00:25:00|45656.9|45636.9|45661.3|45641.3|45661.3|45641.3|45656.9|45636.9|3
1647217510000|2022-03-14 00:25:10|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|45661.9|45641.9|0
1647217520000|2022-03-14 00:25:20|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|45662.6|45642.6|2
1647217530000|2022-03-14 00:25:30|45673.2|45653.2|45679.4|45659.4|45679.4|45659.4|45672.6|45652.6|3
1647217540000|2022-03-14 00:25:40|45681.3|45661.3|45692.6|45672.6|45692.6|45672.6|45681.3|45661.3|2
1647217550000|2022-03-14 00:25:50|45687.6|45667.6|45685.1|45665.1|45687.6|45667.6|45685.1|45665.1|0
1647217560000|2022-03-14 00:26:00|45687.6|45667.6|45685.1|45665.1|45687.6|45667.6|45685.1|45665.1|3
1647217570000|2022-03-14 00:26:10|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|45683.2|45663.2|3
1647217580000|2022-03-14 00:26:20|45682.6|45662.6|45675.1|45655.1|45682.6|45662.6|45672.6|45652.6|1
1647217590000|2022-03-14 00:26:30|45672.6|45652.6|45667.6|45647.6|45672.6|45652.6|45665.1|45645.1|0
1647217600000|2022-03-14 00:26:40|45665.7|45645.7|45665.1|45645.1|45665.7|45645.7|45665.1|45645.1|0
1647217610000|2022-03-14 00:26:50|45666.9|45646.9|45667.6|45647.6|45667.6|45647.6|45666.9|45646.9|1
1647217620000|2022-03-14 00:27:00|45665.7|45645.7|45660.1|45640.1|45665.7|45645.7|45660.1|45640.1|5
1647217630000|2022-03-14 00:27:10|45657.6|45637.6|45657.6|45637.6|45657.6|45637.6|45657.6|45637.6|1
1647217640000|2022-03-14 00:27:20|45655.7|45635.7|45651.4|45631.4|45657.6|45637.6|45651.4|45631.4|7
1647217650000|2022-03-14 00:27:30|45645.8|45625.8|45635.1|45615.1|45645.8|45625.8|45635.1|45615.1|6
1647217670000|2022-03-14 00:27:50|45635.7|45615.7|45650.7|45630.7|45650.7|45630.7|45635.7|45615.7|1
1647217690000|2022-03-14 00:28:10|45652.6|45632.6|45658.2|45638.2|45658.2|45638.2|45652.6|45632.6|2
1647217700000|2022-03-14 00:28:20|45660.7|45640.7|45661.4|45641.4|45661.4|45641.4|45660.7|45640.7|0
1647217710000|2022-03-14 00:28:30|45663.2|45643.2|45667.6|45647.6|45667.6|45647.6|45663.2|45643.2|0
1647217720000|2022-03-14 00:28:40|45669.4|45649.4|45680.7|45660.7|45680.7|45660.7|45669.4|45649.4|3
1647217730000|2022-03-14 00:28:50|45700.1|45680.1|45693.2|45673.2|45705.1|45685.1|45690.7|45670.7|3
1647217740000|2022-03-14 00:29:00|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|45695.7|45675.7|0
1647217780000|2022-03-14 00:29:40|45697.6|45677.6|45703.2|45683.2|45703.2|45683.2|45697.6|45677.6|2
1647217790000|2022-03-14 00:29:50|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|45700.7|45680.7|0
1647217800000|2022-03-14 00:30:00|45703.2|45683.2|45705.7|45685.7|45708.2|45688.2|45703.2|45683.2|2
1647217810000|2022-03-14 00:30:10|45703.9|45683.9|45703.9|45683.9|45703.9|45683.9|45703.9|45683.9|0
1647217820000|2022-03-14 00:30:20|45700.7|45680.7|45712.6|45692.6|45712.6|45692.6|45700.7|45680.7|9
1647217830000|2022-03-14 00:30:30|45710.1|45690.1|45710.1|45690.1|45710.1|45690.1|45710.1|45690.1|0
1647217840000|2022-03-14 00:30:40|45711.9|45691.9|45722.6|45702.6|45722.6|45702.6|45711.9|45691.9|5
1647217850000|2022-03-14 00:30:50|45720.7|45700.7|45722.6|45702.6|45722.6|45702.6|45720.7|45700.7|0
1647217860000|2022-03-14 00:31:00|45721.4|45701.4|45723.2|45703.2|45723.9|45703.9|45718.9|45698.9|3
1647217870000|2022-03-14 00:31:10|45722.6|45702.6|45713.2|45693.2|45722.6|45702.6|45713.2|45693.2|0
1647217890000|2022-03-14 00:31:30|45711.4|45691.4|45713.9|45693.9|45713.9|45693.9|45710.7|45690.7|3
1647217900000|2022-03-14 00:31:40|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|45713.2|45693.2|0
1647217910000|2022-03-14 00:31:50|45715.1|45695.1|45713.2|45693.2|45715.7|45695.7|45713.2|45693.2|0
1647217920000|2022-03-14 00:32:00|45708.9|45688.9|45708.9|45688.9|45708.9|45688.9|45707|45687|1
1647217940000|2022-03-14 00:32:20|45707|45687|45715.7|45695.7|45715.7|45695.7|45706.4|45686.4|3
1647217950000|2022-03-14 00:32:30|45718.2|45698.2|45720.7|45700.7|45721.4|45701.4|45718.2|45698.2|0
1647217960000|2022-03-14 00:32:40|45718.9|45698.9|45722.6|45702.6|45722.6|45702.6|45718.2|45698.2|3
1647217970000|2022-03-14 00:32:50|45723.2|45703.2|45722.6|45702.6|45728.2|45708.2|45722.6|45702.6|5
1647217980000|2022-03-14 00:33:00|45723.2|45703.2|45728.2|45708.2|45730.1|45710.1|45723.2|45703.2|1
1647217990000|2022-03-14 00:33:10|45723.2|45703.2|45725.7|45705.7|45728.2|45708.2|45723.2|45703.2|2
1647218000000|2022-03-14 00:33:20|45730.7|45710.7|45738.2|45718.2|45738.2|45718.2|45730.7|45710.7|4
1647218010000|2022-03-14 00:33:30|||||||||2
1647218020000|2022-03-14 00:33:40|45736.4|45716.4|45735.7|45715.7|45736.4|45716.4|45735.7|45715.7|0
1647218030000|2022-03-14 00:33:50|45737.6|45717.6|45734.5|45714.5|45738.2|45718.2|45734.5|45714.5|0
1647218040000|2022-03-14 00:34:00|45733.2|45713.2|45730.7|45710.7|45733.2|45713.2|45730.7|45710.7|0
1647218070000|2022-03-14 00:34:30|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|45733.2|45713.2|2
1647218080000|2022-03-14 00:34:40|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|45733.2|45713.2|0
1647218090000|2022-03-14 00:34:50|||||||||1
1647218100000|2022-03-14 00:35:00|45737.6|45717.6|45745.7|45725.7|45745.7|45725.7|45737.6|45717.6|4
1647218110000|2022-03-14 00:35:10|45746.4|45726.4|45758.2|45738.2|45758.2|45738.2|45746.4|45726.4|4
1647218120000|2022-03-14 00:35:20|45761.9|45741.9|45758.2|45738.2|45761.9|45741.9|45758.2|45738.2|1
1647218130000|2022-03-14 00:35:30|||||||||1
1647218140000|2022-03-14 00:35:40|45760.1|45740.1|45763.9|45743.9|45765.7|45745.7|45760.1|45740.1|2
1647218150000|2022-03-14 00:35:50|45761.4|45741.4|45750.7|45730.7|45761.4|45741.4|45750.7|45730.7|1
1647218160000|2022-03-14 00:36:00|45743.2|45723.2|45747.6|45727.6|45747.6|45727.6|45740.7|45720.7|11
1647218170000|2022-03-14 00:36:10|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|45750.1|45730.1|0
1647218180000|2022-03-14 00:36:20|45751.9|45731.9|45753.2|45733.2|45753.2|45733.2|45751.9|45731.9|2
1647218190000|2022-03-14 00:36:30|45755.1|45735.1|45755.7|45735.7|45755.7|45735.7|45755.1|45735.1|0
1647218200000|2022-03-14 00:36:40|45757.6|45737.6|45758.2|45738.2|45758.2|45738.2|45757.6|45737.6|1
1647218210000|2022-03-14 00:36:50|45760.1|45740.1|45763.2|45743.2|45763.2|45743.2|45760.1|45740.1|3
1647218220000|2022-03-14 00:37:00|45760.7|45740.7|45743.2|45723.2|45760.7|45740.7|45743.2|45723.2|4
1647218230000|2022-03-14 00:37:10|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|45745.7|45725.7|1
1647218240000|2022-03-14 00:37:20|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|45750.7|45730.7|2
1647218250000|2022-03-14 00:37:30|45752.6|45732.6|45753.9|45733.9|45755.7|45735.7|45752.6|45732.6|1
1647218260000|2022-03-14 00:37:40|45753.2|45733.2|45758.2|45738.2|45758.2|45738.2|45751.4|45731.4|3
1647218300000|2022-03-14 00:38:20|45756.4|45736.4|45755.7|45735.7|45756.4|45736.4|45755.7|45735.7|2
1647218310000|2022-03-14 00:38:30|45753.9|45733.9|45748.2|45728.2|45753.9|45733.9|45748.2|45728.2|4
1647218320000|2022-03-14 00:38:40|45744.5|45724.5|45742.6|45722.6|45744.5|45724.5|45738.2|45718.2|8
1647218330000|2022-03-14 00:38:50|45741.4|45721.4|45740.7|45720.7|45743.2|45723.2|45740.7|45720.7|0
1647218340000|2022-03-14 00:39:00|45742.6|45722.6|45752.6|45732.6|45752.6|45732.6|45742.6|45722.6|2
1647218350000|2022-03-14 00:39:10|45754.4|45734.4|45765.7|45745.7|45765.7|45745.7|45754.4|45734.4|2
1647218360000|2022-03-14 00:39:20|45766.4|45746.4|45768.2|45748.2|45768.2|45748.2|45766.4|45746.4|2
1647218370000|2022-03-14 00:39:30|45768.9|45748.9|45771.4|45751.4|45771.4|45751.4|45768.9|45748.9|3
1647218380000|2022-03-14 00:39:40|45769.5|45749.5|45768.9|45748.9|45769.5|45749.5|45768.9|45748.9|0
1647218390000|2022-03-14 00:39:50|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|2
1647218400000|2022-03-14 00:40:00|45770.1|45750.1|45770.7|45750.7|45770.7|45750.7|45770.1|45750.1|0
1647218410000|2022-03-14 00:40:10|45768.9|45748.9|45763.9|45743.9|45768.9|45748.9|45763.9|45743.9|1
1647218420000|2022-03-14 00:40:20|45765.7|45745.7|45763.2|45743.2|45765.7|45745.7|45763.2|45743.2|0
1647218430000|2022-03-14 00:40:30|45765.1|45745.1|45765.7|45745.7|45765.7|45745.7|45765.1|45745.1|0
1647218440000|2022-03-14 00:40:40|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|45768.2|45748.2|5
1647218450000|2022-03-14 00:40:50|45770.7|45750.7|45765.1|45745.1|45770.7|45750.7|45763.2|45743.2|3
1647218460000|2022-03-14 00:41:00|45765.7|45745.7|45765.1|45745.1|45765.7|45745.7|45765.1|45745.1|2
1647218470000|2022-03-14 00:41:10|45760.7|45740.7|45758.2|45738.2|45760.7|45740.7|45758.2|45738.2|1
1647218500000|2022-03-14 00:41:40|||||||||1
1647218510000|2022-03-14 00:41:50|45760.1|45740.1|45760.7|45740.7|45760.7|45740.7|45760.1|45740.1|1
1647218520000|2022-03-14 00:42:00|45758.2|45738.2|45765.7|45745.7|45765.7|45745.7|45758.2|45738.2|4
1647218530000|2022-03-14 00:42:10|45767.6|45747.6|45763.2|45743.2|45769.4|45749.4|45763.2|45743.2|4
1647218540000|2022-03-14 00:42:20|45765.7|45745.7|45768.2|45748.2|45768.2|45748.2|45765.7|45745.7|0
1647218550000|2022-03-14 00:42:30|45773.2|45753.2|45773.2|45753.2|45775.7|45755.7|45773.2|45753.2|2
1647218560000|2022-03-14 00:42:40|45775.1|45755.1|45773.2|45753.2|45775.7|45755.7|45773.2|45753.2|0
1647218570000|2022-03-14 00:42:50|45775.1|45755.1|45775.7|45755.7|45775.7|45755.7|45775.1|45755.1|1
1647218580000|2022-03-14 00:43:00|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|3
1647218590000|2022-03-14 00:43:10|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|1
1647218600000|2022-03-14 00:43:20|45776.4|45756.4|45780.7|45760.7|45780.7|45760.7|45775.7|45755.7|1
1647218610000|2022-03-14 00:43:30|45778.9|45758.9|45778.2|45758.2|45778.9|45758.9|45773.9|45753.9|0
1647218620000|2022-03-14 00:43:40|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|45780.1|45760.1|3
1647218640000|2022-03-14 00:44:00|45781.9|45761.9|45785.7|45765.7|45785.7|45765.7|45781.9|45761.9|3
1647218650000|2022-03-14 00:44:10|45783.9|45763.9|45788.2|45768.2|45788.2|45768.2|45783.2|45763.2|2
1647218660000|2022-03-14 00:44:20|45786.4|45766.4|45785.7|45765.7|45788.2|45768.2|45785.7|45765.7|1
1647218670000|2022-03-14 00:44:30|45788.2|45768.2|45810.7|45790.7|45810.7|45790.7|45788.2|45768.2|9
1647218680000|2022-03-14 00:44:40|45806.4|45786.4|45805.7|45785.7|45806.4|45786.4|45802.6|45782.6|4
1647218690000|2022-03-14 00:44:50|45803.2|45783.2|45805.7|45785.7|45805.7|45785.7|45803.2|45783.2|2
1647218700000|2022-03-14 00:45:00|45803.9|45783.9|45800.7|45780.7|45803.9|45783.9|45800.7|45780.7|2
1647218710000|2022-03-14 00:45:10|45800.1|45780.1|45798.2|45778.2|45800.1|45780.1|45798.2|45778.2|3
1647218720000|2022-03-14 00:45:20|45796.4|45776.4|45798.9|45778.9|45798.9|45778.9|45796.4|45776.4|3
1647218730000|2022-03-14 00:45:30|45796.4|45776.4|45793.9|45773.9|45796.4|45776.4|45793.9|45773.9|2
1647218740000|2022-03-14 00:45:40|45793.2|45773.2|45793.9|45773.9|45793.9|45773.9|45793.2|45773.2|5
1647218750000|2022-03-14 00:45:50|45801.4|45781.4|45803.9|45783.9|45805.7|45785.7|45801.4|45781.4|8
1647218760000|2022-03-14 00:46:00|45805.1|45785.1|45805.7|45785.7|45805.7|45785.7|45803.2|45783.2|1
1647218810000|2022-03-14 00:46:50|45807.6|45787.6|45811.9|45791.9|45811.9|45791.9|45807.6|45787.6|4
1647218820000|2022-03-14 00:47:00|45812.6|45792.6|45817.6|45797.6|45821.3|45801.3|45812.6|45792.6|5
1647218830000|2022-03-14 00:47:10|45815.1|45795.1|45817.6|45797.6|45817.6|45797.6|45815.1|45795.1|2
1647218840000|2022-03-14 00:47:20|45819.4|45799.4|45826.9|45806.9|45826.9|45806.9|45819.4|45799.4|6
1647218850000|2022-03-14 00:47:30|45827.6|45807.6|45827.6|45807.6|45830.1|45810.1|45827.6|45807.6|0
1647218870000|2022-03-14 00:47:50|45829.4|45809.4|45840.1|45820.1|45841.9|45821.9|45827.6|45807.6|10
1647218880000|2022-03-14 00:48:00|45842.6|45822.6|45850.7|45830.7|45854.4|45834.4|45840.7|45820.7|9
1647218890000|2022-03-14 00:48:10|45850.1|45830.1|45850.7|45830.7|45852.6|45832.6|45850.1|45830.1|3
1647218900000|2022-03-14 00:48:20|45850.1|45830.1|45855.1|45835.1|45855.1|45835.1|45850.1|45830.1|5
1647218910000|2022-03-14 00:48:30|45854.4|45834.4|45852.6|45832.6|45854.4|45834.4|45852.6|45832.6|1
1647218920000|2022-03-14 00:48:40|45854.4|45834.4|45852.6|45832.6|45855.1|45835.1|45852.6|45832.6|0
1647218930000|2022-03-14 00:48:50|45855.1|45835.1|45855.1|45835.1|45855.1|45835.1|45852.6|45832.6|1
1647218940000|2022-03-14 00:49:00|45857.6|45837.6|45857.6|45837.6|45857.6|45837.6|45857.6|45837.6|2
1647218950000|2022-03-14 00:49:10|45855.1|45835.1|45857.6|45837.6|45857.6|45837.6|45855.1|45835.1|2
1647218960000|2022-03-14 00:49:20|45859.4|45839.4|45855.1|45835.1|45859.4|45839.4|45855.1|45835.1|1
1647218970000|2022-03-14 00:49:30|45848.2|45828.2|45848.2|45828.2|45848.2|45828.2|45848.2|45828.2|5
1647218980000|2022-03-14 00:49:40|45846.4|45826.4|45842.6|45822.6|45846.4|45826.4|45842.6|45822.6|1
1647218990000|2022-03-14 00:49:50|45841.3|45821.3|45825.1|45805.1|45841.3|45821.3|45825.1|45805.1|7
1647219000000|2022-03-14 00:50:00|45826.9|45806.9|45828.2|45808.2|45830.1|45810.1|45826.9|45806.9|1
1647219010000|2022-03-14 00:50:10|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|45827.6|45807.6|0
1647219020000|2022-03-14 00:50:20|45828.2|45808.2|45827.6|45807.6|45830.1|45810.1|45827.6|45807.6|0
1647219040000|2022-03-14 00:50:40|45830.1|45810.1|45836.9|45816.9|45836.9|45816.9|45830.1|45810.1|5
1647219050000|2022-03-14 00:50:50|45837.6|45817.6|45836.9|45816.9|45837.6|45817.6|45836.9|45816.9|1
1647219060000|2022-03-14 00:51:00|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|0
1647219100000|2022-03-14 00:51:40|45832.6|45812.6|45832.6|45812.6|45835.1|45815.1|45832.6|45812.6|4
1647219110000|2022-03-14 00:51:50|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|0
1647219120000|2022-03-14 00:52:00|45834.4|45814.4|45835.1|45815.1|45835.1|45815.1|45834.4|45814.4|6
1647219130000|2022-03-14 00:52:10|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|45830.1|45810.1|1
1647219140000|2022-03-14 00:52:20|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|7
1647219150000|2022-03-14 00:52:30|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|45818.2|45798.2|1
1647219160000|2022-03-14 00:52:40|45820.1|45800.1|45817.6|45797.6|45820.1|45800.1|45817.6|45797.6|1
1647219170000|2022-03-14 00:52:50|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|45820.1|45800.1|0
1647219190000|2022-03-14 00:53:10|45821.9|45801.9|45820.1|45800.1|45822.6|45802.6|45820.1|45800.1|0
1647219200000|2022-03-14 00:53:20|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|45822.6|45802.6|0
1647219210000|2022-03-14 00:53:30|45820.7|45800.7|45827.6|45807.6|45827.6|45807.6|45820.7|45800.7|4
1647219220000|2022-03-14 00:53:40|45829.4|45809.4|45832.6|45812.6|45832.6|45812.6|45829.4|45809.4|3
1647219230000|2022-03-14 00:53:50|45837.6|45817.6|45850.1|45830.1|45851.9|45831.9|45837.6|45817.6|20
1647219240000|2022-03-14 00:54:00|45847.6|45827.6|45850.1|45830.1|45850.1|45830.1|45847.6|45827.6|4
1647219250000|2022-03-14 00:54:10|45852.6|45832.6|45855.1|45835.1|45860.1|45840.1|45852.6|45832.6|3
1647219260000|2022-03-14 00:54:20|45856.9|45836.9|45860.1|45840.1|45860.1|45840.1|45856.9|45836.9|2
1647219270000|2022-03-14 00:54:30|45862.6|45842.6|45867|45847|45870.2|45850.2|45862.6|45842.6|9
1647219280000|2022-03-14 00:54:40|45866.4|45846.4|45866.4|45846.4|45868.9|45848.9|45866.4|45846.4|0
1647219290000|2022-03-14 00:54:50|45864.5|45844.5|45863.9|45843.9|45866.4|45846.4|45861.4|45841.4|0
1647219300000|2022-03-14 00:55:00|45866.4|45846.4|45861.4|45841.4|45866.4|45846.4|45861.4|45841.4|5
1647219310000|2022-03-14 00:55:10|45858.9|45838.9|45860.7|45840.7|45860.7|45840.7|45858.9|45838.9|4
1647219320000|2022-03-14 00:55:20|45863.2|45843.2|45866.4|45846.4|45866.4|45846.4|45863.2|45843.2|0
1647219330000|2022-03-14 00:55:30|45864.5|45844.5|45863.9|45843.9|45866.4|45846.4|45863.9|45843.9|2
1647219340000|2022-03-14 00:55:40|45866.4|45846.4|45861.4|45841.4|45866.4|45846.4|45861.4|45841.4|2
1647219360000|2022-03-14 00:56:00|||||||||1
1647219370000|2022-03-14 00:56:10|45858.9|45838.9|45858.9|45838.9|45858.9|45838.9|45858.9|45838.9|1
1647219380000|2022-03-14 00:56:20|||||||||2
1647219400000|2022-03-14 00:56:40|45857|45837|45847|45827|45857|45837|45847|45827|4
1647219410000|2022-03-14 00:56:50|45844.5|45824.5|45833.9|45813.9|45846.4|45826.4|45833.9|45813.9|3
1647219430000|2022-03-14 00:57:10|45832|45812|45823.9|45803.9|45832|45812|45823.9|45803.9|2
1647219440000|2022-03-14 00:57:20|45822|45802|45821.4|45801.4|45823.9|45803.9|45821.4|45801.4|1
1647219450000|2022-03-14 00:57:30|45823.9|45803.9|45828.9|45808.9|45828.9|45808.9|45823.9|45803.9|1
1647219470000|2022-03-14 00:57:50|45827|45807|45828.9|45808.9|45828.9|45808.9|45823.9|45803.9|5
1647219480000|2022-03-14 00:58:00|45826.4|45806.4|45826.4|45806.4|45826.4|45806.4|45826.4|45806.4|1
1647219490000|2022-03-14 00:58:10|||||||||2
1647219500000|2022-03-14 00:58:20|45828.2|45808.2|45832|45812|45832|45812|45828.2|45808.2|1
1647219510000|2022-03-14 00:58:30|45831.4|45811.4|45833.9|45813.9|45833.9|45813.9|45831.4|45811.4|1
1647219520000|2022-03-14 00:58:40|45832|45812|45848.9|45828.9|45848.9|45828.9|45831.4|45811.4|16
1647219530000|2022-03-14 00:58:50|45851.4|45831.4|45843.9|45823.9|45851.4|45831.4|45843.9|45823.9|2
1647219540000|2022-03-14 00:59:00|45845.7|45825.7|45853.9|45833.9|45853.9|45833.9|45840.2|45820.2|4
1647219550000|2022-03-14 00:59:10|45856.4|45836.4|45862|45842|45862|45842|45856.4|45836.4|12
1647219560000|2022-03-14 00:59:20|45867|45847|45871.4|45851.4|45871.4|45851.4|45867|45847|11
1647219570000|2022-03-14 00:59:30|45869.5|45849.5|45864.5|45844.5|45869.5|45849.5|45864.5|45844.5|1
1647219580000|2022-03-14 00:59:40|45855.2|45835.2|45853.9|45833.9|45855.2|45835.2|45848.9|45828.9|4
1647219590000|2022-03-14 00:59:50|45851.4|45831.4|45847|45827|45853.9|45833.9|45847|45827|1
1647219600000|2022-03-14 01:00:00|45848.9|45828.9|45900.7|45880.7|45936.4|45916.4|45848.9|45828.9|123
1647219610000|2022-03-14 01:00:10|45906.9|45886.9|45902.6|45882.6|45928.2|45908.2|45895.7|45875.7|44
1647219620000|2022-03-14 01:00:20|45905.7|45885.7|45925.7|45905.7|45928.9|45908.9|45905.7|45885.7|18
1647219630000|2022-03-14 01:00:30|45921.4|45901.4|45908.9|45888.9|45921.4|45901.4|45903.2|45883.2|25
1647219640000|2022-03-14 01:00:40|45910.7|45890.7|45913.2|45893.2|45932.6|45912.6|45910.7|45890.7|17
1647219650000|2022-03-14 01:00:50|45924.4|45904.4|45930.7|45910.7|45933.2|45913.2|45924.4|45904.4|15
1647219660000|2022-03-14 01:01:00|45928.9|45908.9|45903.2|45883.2|45928.9|45908.9|45894.5|45874.5|52
1647219670000|2022-03-14 01:01:10|45901.4|45881.4|45895.7|45875.7|45905.7|45885.7|45895.7|45875.7|19
1647219680000|2022-03-14 01:01:20|45899.4|45879.4|45898.2|45878.2|45903.2|45883.2|45880.7|45860.7|42
1647219690000|2022-03-14 01:01:30|45901.9|45881.9|45900.7|45880.7|45913.9|45893.9|45888.2|45868.2|23
1647219700000|2022-03-14 01:01:40|45903.2|45883.2|45910.7|45890.7|45920.7|45900.7|45903.2|45883.2|18
1647219710000|2022-03-14 01:01:50|45905.7|45885.7|45933.2|45913.2|45933.2|45913.2|45903.2|45883.2|12
1647219720000|2022-03-14 01:02:00|45935.1|45915.1|45915.7|45895.7|45943.2|45923.2|45915.7|45895.7|20
1647219730000|2022-03-14 01:02:10|45913.2|45893.2|45917.6|45897.6|45917.6|45897.6|45913.2|45893.2|6
1647219740000|2022-03-14 01:02:20|45913.2|45893.2|45906.4|45886.4|45918.2|45898.2|45906.4|45886.4|16
1647219750000|2022-03-14 01:02:30|45898.2|45878.2|45875.7|45855.7|45898.2|45878.2|45875.7|45855.7|17
1647219760000|2022-03-14 01:02:40|45875|45855|45875.7|45855.7|45878.2|45858.2|45875|45855|6
1647219770000|2022-03-14 01:02:50|45873.9|45853.9|45858.2|45838.2|45873.9|45853.9|45856.4|45836.4|8
1647219780000|2022-03-14 01:03:00|45856.4|45836.4|45853.2|45833.2|45857.5|45837.5|45825.7|45805.7|24
1647219790000|2022-03-14 01:03:10|45855.7|45835.7|45860.7|45840.7|45872.5|45852.5|45855.7|45835.7|8
1647219800000|2022-03-14 01:03:20|45863.2|45843.2|45863.8|45843.8|45875.7|45855.7|45860.7|45840.7|5
1647219810000|2022-03-14 01:03:30|45865.7|45845.7|45848.8|45828.8|45865.7|45845.7|45848.8|45828.8|6
1647219820000|2022-03-14 01:03:40|45846.3|45826.3|45845.7|45825.7|45853.2|45833.2|45845.7|45825.7|11
1647219830000|2022-03-14 01:03:50|45843.2|45823.2|45850.7|45830.7|45874.4|45854.4|45840.7|45820.7|19
1647219840000|2022-03-14 01:04:00|45847|45827|45845.7|45825.7|45847|45827|45838.2|45818.2|9
1647219850000|2022-03-14 01:04:10|45845|45825|45828.2|45808.2|45845|45825|45828.2|45808.2|8
1647219860000|2022-03-14 01:04:20|45825.7|45805.7|45820.7|45800.7|45825.7|45805.7|45790.7|45770.7|41
1647219870000|2022-03-14 01:04:30|45818.8|45798.8|45820.7|45800.7|45820.7|45800.7|45818.2|45798.2|7
1647219880000|2022-03-14 01:04:40|45810.7|45790.7|45818.2|45798.2|45818.2|45798.2|45810.7|45790.7|10
1647219890000|2022-03-14 01:04:50|45820|45800|45823.8|45803.8|45826.3|45806.3|45820|45800|6
1647219900000|2022-03-14 01:05:00|45821.3|45801.3|45810|45790|45821.3|45801.3|45810|45790|1
1647219910000|2022-03-14 01:05:10|45810.7|45790.7|45818.2|45798.2|45823.2|45803.2|45810.7|45790.7|8
1647219920000|2022-03-14 01:05:20|45822.5|45802.5|45845.7|45825.7|45848.2|45828.2|45820.7|45800.7|20
1647219930000|2022-03-14 01:05:30|45843.2|45823.2|45873.8|45853.8|45873.8|45853.8|45843.2|45823.2|8
1647219940000|2022-03-14 01:05:40|45875.7|45855.7|45858.2|45838.2|45875.7|45855.7|45855.7|45835.7|5
1647219950000|2022-03-14 01:05:50|45858.8|45838.8|45870.7|45850.7|45870.7|45850.7|45858.8|45838.8|7
1647219960000|2022-03-14 01:06:00|45872.5|45852.5|45885.7|45865.7|45885.7|45865.7|45872.5|45852.5|7
1647219970000|2022-03-14 01:06:10|45880.7|45860.7|45880.7|45860.7|45880.7|45860.7|45880.7|45860.7|3
1647219980000|2022-03-14 01:06:20|45878.8|45858.8|45878.2|45858.2|45880.7|45860.7|45878.2|45858.2|0
1647219990000|2022-03-14 01:06:30|45880|45860|45878.2|45858.2|45880.7|45860.7|45876.3|45856.3|4
1647220000000|2022-03-14 01:06:40|45885.7|45865.7|45885.7|45865.7|45890|45870|45885.7|45865.7|8
1647220010000|2022-03-14 01:06:50|45883.8|45863.8|45878.2|45858.2|45883.8|45863.8|45878.2|45858.2|3
1647220020000|2022-03-14 01:07:00|45848.8|45828.8|45847|45827|45848.8|45828.8|45844.5|45824.5|10
1647220030000|2022-03-14 01:07:10|45846.3|45826.3|45853.8|45833.8|45853.8|45833.8|45846.3|45826.3|0
1647220040000|2022-03-14 01:07:20|45856.3|45836.3|45863.2|45843.2|45863.2|45843.2|45856.3|45836.3|3
1647220050000|2022-03-14 01:07:30|45860.7|45840.7|45870.7|45850.7|45870.7|45850.7|45860.7|45840.7|1
1647220060000|2022-03-14 01:07:40|45872.5|45852.5|45898.8|45878.8|45907.5|45887.5|45872.5|45852.5|26
1647220070000|2022-03-14 01:07:50|45900.7|45880.7|45920.7|45900.7|45920.7|45900.7|45900.7|45880.7|6
1647220080000|2022-03-14 01:08:00|45933.2|45913.2|45933.2|45913.2|45935.7|45915.7|45933.2|45913.2|4
1647220090000|2022-03-14 01:08:10|45931.3|45911.3|45923.2|45903.2|45931.3|45911.3|45923.2|45903.2|4
1647220100000|2022-03-14 01:08:20|45925.7|45905.7|45930.7|45910.7|45930.7|45910.7|45923.8|45903.8|7
1647220110000|2022-03-14 01:08:30|45933.2|45913.2|45941.9|45921.9|45944.4|45924.4|45933.2|45913.2|3
1647220120000|2022-03-14 01:08:40|45940|45920|45938.2|45918.2|45940|45920|45937.5|45917.5|1
1647220130000|2022-03-14 01:08:50|45937.5|45917.5|45930.7|45910.7|45937.5|45917.5|45928.2|45908.2|3
1647220140000|2022-03-14 01:09:00|45930|45910|45925.7|45905.7|45930.7|45910.7|45925.7|45905.7|3
1647220150000|2022-03-14 01:09:10|45932.5|45912.5|45940|45920|45943.7|45923.7|45932.5|45912.5|12
1647220160000|2022-03-14 01:09:20|45939.4|45919.4|45940|45920|45940|45920|45937.5|45917.5|1
1647220170000|2022-03-14 01:09:30|45938.2|45918.2|45945|45925|45945|45925|45937.5|45917.5|6
1647220180000|2022-03-14 01:09:40|45943.2|45923.2|45937.5|45917.5|45943.2|45923.2|45937.5|45917.5|2
1647220190000|2022-03-14 01:09:50|45939.4|45919.4|45946.9|45926.9|45946.9|45926.9|45939.4|45919.4|10
1647220200000|2022-03-14 01:10:00|45943.2|45923.2|45923.8|45903.8|45943.2|45923.2|45923.8|45903.8|15
1647220210000|2022-03-14 01:10:10|45922|45902|45923.2|45903.2|45923.2|45903.2|45921.3|45901.3|2
1647220220000|2022-03-14 01:10:20|45923.8|45903.8|45918.2|45898.2|45923.8|45903.8|45918.2|45898.2|4
1647220230000|2022-03-14 01:10:30|45929.4|45909.4|45938.2|45918.2|45940.7|45920.7|45929.4|45909.4|6
1647220240000|2022-03-14 01:10:40|45942.5|45922.5|45940|45920|45942.5|45922.5|45940|45920|4
1647220250000|2022-03-14 01:10:50|45940.7|45920.7|45936.3|45916.3|45940.7|45920.7|45936.3|45916.3|3
1647220260000|2022-03-14 01:11:00|45935.7|45915.7|45933.2|45913.2|45935.7|45915.7|45933.2|45913.2|2
1647220270000|2022-03-14 01:11:10|45931.3|45911.3|45938.2|45918.2|45938.2|45918.2|45925.7|45905.7|2
1647220280000|2022-03-14 01:11:20|45933.2|45913.2|45910.7|45890.7|45933.2|45913.2|45910|45890|4
1647220290000|2022-03-14 01:11:30|45908.8|45888.8|45905.7|45885.7|45908.8|45888.8|45905.7|45885.7|2
1647220300000|2022-03-14 01:11:40|45903.8|45883.8|45900.7|45880.7|45903.8|45883.8|45890.7|45870.7|8
1647220310000|2022-03-14 01:11:50|45898.2|45878.2|45893.2|45873.2|45898.2|45878.2|45890.7|45870.7|4
1647220320000|2022-03-14 01:12:00|45895|45875|45875.7|45855.7|45895.7|45875.7|45863.2|45843.2|17
1647220330000|2022-03-14 01:12:10|45877.5|45857.5|45878.2|45858.2|45878.2|45858.2|45877.5|45857.5|0
1647220340000|2022-03-14 01:12:20|45876.3|45856.3|45873.2|45853.2|45876.3|45856.3|45873.2|45853.2|0
1647220350000|2022-03-14 01:12:30|45870.7|45850.7|45870.7|45850.7|45870.7|45850.7|45870.7|45850.7|0
1647220360000|2022-03-14 01:12:40|45874.4|45854.4|45880.7|45860.7|45880.7|45860.7|45874.4|45854.4|2
1647220370000|2022-03-14 01:12:50|45882.5|45862.5|45885.7|45865.7|45885.7|45865.7|45880.7|45860.7|2
1647220380000|2022-03-14 01:13:00|45888.2|45868.2|45897.5|45877.5|45899.4|45879.4|45888.2|45868.2|5
1647220390000|2022-03-14 01:13:10|45893.2|45873.2|45890.7|45870.7|45893.2|45873.2|45890.7|45870.7|2
1647220400000|2022-03-14 01:13:20|45892.5|45872.5|45890.7|45870.7|45895.7|45875.7|45888.2|45868.2|9
1647220410000|2022-03-14 01:13:30|45893.2|45873.2|45895|45875|45895.7|45875.7|45890.7|45870.7|6
1647220420000|2022-03-14 01:13:40|45892.5|45872.5|45905|45885|45905|45885|45890.7|45870.7|12
1647220430000|2022-03-14 01:13:50|45905.7|45885.7|45905.7|45885.7|45908.2|45888.2|45905.7|45885.7|4
1647220440000|2022-03-14 01:14:00|45908.2|45888.2|45913.8|45893.8|45913.8|45893.8|45906.3|45886.3|12
1647220460000|2022-03-14 01:14:20|45921.3|45901.3|45936.3|45916.3|45938.8|45918.8|45921.3|45901.3|7
1647220470000|2022-03-14 01:14:30|45934.5|45914.5|45923.8|45903.8|45934.5|45914.5|45923.8|45903.8|4
1647220480000|2022-03-14 01:14:40|45921.3|45901.3|45916.3|45896.3|45921.3|45901.3|45913.8|45893.8|5
1647220490000|2022-03-14 01:14:50|45913.8|45893.8|45916.3|45896.3|45916.3|45896.3|45913.8|45893.8|3
1647220500000|2022-03-14 01:15:00|45920|45900|45939.5|45919.5|45941.3|45921.3|45919.5|45899.5|12
1647220510000|2022-03-14 01:15:10|45938.8|45918.8|45942.6|45922.6|45948.2|45928.2|45938.8|45918.8|5
1647220520000|2022-03-14 01:15:20|45939.5|45919.5|45941.3|45921.3|45944.5|45924.5|45937|45917|5
1647220530000|2022-03-14 01:15:30|45943.8|45923.8|45941.3|45921.3|45943.8|45923.8|45941.3|45921.3|1
1647220540000|2022-03-14 01:15:40|45939.5|45919.5|45936.3|45916.3|45939.5|45919.5|45935.1|45915.1|6
1647220550000|2022-03-14 01:15:50|45929.5|45909.5|45933.8|45913.8|45933.8|45913.8|45929.5|45909.5|3
1647220560000|2022-03-14 01:16:00|45935.7|45915.7|45938.8|45918.8|45938.8|45918.8|45933.8|45913.8|0
1647220570000|2022-03-14 01:16:10|45940.7|45920.7|45943.8|45923.8|45943.8|45923.8|45940.7|45920.7|0
1647220580000|2022-03-14 01:16:20|45941.3|45921.3|45944.5|45924.5|45945.7|45925.7|45941.3|45921.3|7
1647220590000|2022-03-14 01:16:30|45948.8|45928.8|45929.5|45909.5|45948.8|45928.8|45927.6|45907.6|12
1647220600000|2022-03-14 01:16:40|45933.8|45913.8|45938.8|45918.8|45941.3|45921.3|45931.3|45911.3|15
1647220610000|2022-03-14 01:16:50|45939.5|45919.5|45938.8|45918.8|45946.3|45926.3|45938.8|45918.8|6
1647220620000|2022-03-14 01:17:00|45941.3|45921.3|45953.2|45933.2|45953.2|45933.2|45941.3|45921.3|3
1647220630000|2022-03-14 01:17:10|45951.3|45931.3|45930.7|45910.7|45951.3|45931.3|45921.3|45901.3|13
1647220640000|2022-03-14 01:17:20|45931.3|45911.3|45936.3|45916.3|45937|45917|45931.3|45911.3|5
1647220650000|2022-03-14 01:17:30|||||||||7
1647220660000|2022-03-14 01:17:40|45934.5|45914.5|45916.3|45896.3|45934.5|45914.5|45916.3|45896.3|10
1647220670000|2022-03-14 01:17:50|45914.5|45894.5|45906.3|45886.3|45914.5|45894.5|45906.3|45886.3|21
1647220680000|2022-03-14 01:18:00|45904.5|45884.5|45902.6|45882.6|45905.1|45885.1|45892.6|45872.6|7
1647220690000|2022-03-14 01:18:10|45907.6|45887.6|45912|45892|45914.5|45894.5|45907.6|45887.6|1
1647220700000|2022-03-14 01:18:20|45914.5|45894.5|45927.6|45907.6|45927.6|45907.6|45914.5|45894.5|6
1647220710000|2022-03-14 01:18:30|45932.6|45912.6|45937.6|45917.6|45937.6|45917.6|45932.6|45912.6|3
1647220720000|2022-03-14 01:18:40|45940.1|45920.1|45940.1|45920.1|45942.6|45922.6|45940.1|45920.1|1
1647220730000|2022-03-14 01:18:50|45938.3|45918.3|45945.1|45925.1|45945.1|45925.1|45937.6|45917.6|3
1647220740000|2022-03-14 01:19:00|45947|45927|45952.6|45932.6|45952.6|45932.6|45947|45927|4
1647220750000|2022-03-14 01:19:10|45954.5|45934.5|45952.6|45932.6|45954.5|45934.5|45950.1|45930.1|6
1647220760000|2022-03-14 01:19:20|45947.6|45927.6|45949.5|45929.5|45949.5|45929.5|45940.1|45920.1|13
1647220770000|2022-03-14 01:19:30|45947.6|45927.6|45947.6|45927.6|45950.1|45930.1|45947.6|45927.6|1
1647220780000|2022-03-14 01:19:40|45952.6|45932.6|45952|45932|45952.6|45932.6|45947.6|45927.6|7
1647220790000|2022-03-14 01:19:50|45952.6|45932.6|45972.6|45952.6|45972.6|45952.6|45952.6|45932.6|10
1647220800000|2022-03-14 01:20:00|||||||||4
1647220810000|2022-03-14 01:20:10|45970.8|45950.8|45970.1|45950.1|45970.8|45950.8|45969.5|45949.5|4
1647220820000|2022-03-14 01:20:20|45967.6|45947.6|45970.1|45950.1|45970.1|45950.1|45965.1|45945.1|1
1647220830000|2022-03-14 01:20:30|45972|45952|45972.6|45952.6|45975.1|45955.1|45970.1|45950.1|3
1647220840000|2022-03-14 01:20:40|45970.8|45950.8|45968.3|45948.3|45970.8|45950.8|45968.3|45948.3|0
1647220850000|2022-03-14 01:20:50|45967.6|45947.6|45958.9|45938.9|45967.6|45947.6|45958.9|45938.9|8
1647220860000|2022-03-14 01:21:00|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|2
1647220870000|2022-03-14 01:21:10|45957.6|45937.6|45957.6|45937.6|45957.6|45937.6|45957.6|45937.6|2
1647220880000|2022-03-14 01:21:20|45960.1|45940.1|45955.1|45935.1|45960.1|45940.1|45955.1|45935.1|1
1647220890000|2022-03-14 01:21:30|45957.6|45937.6|45957.6|45937.6|45957.6|45937.6|45957.6|45937.6|3
1647220910000|2022-03-14 01:21:50|45960.1|45940.1|45964.5|45944.5|45964.5|45944.5|45960.1|45940.1|2
1647220920000|2022-03-14 01:22:00|45962.6|45942.6|45960.1|45940.1|45962.6|45942.6|45960.1|45940.1|2
1647220930000|2022-03-14 01:22:10|45962.6|45942.6|45967.6|45947.6|45969.5|45949.5|45962.6|45942.6|0
1647220940000|2022-03-14 01:22:20|45967|45947|45972|45952|45972|45952|45965.1|45945.1|5
1647220950000|2022-03-14 01:22:30|45972.6|45952.6|45975.1|45955.1|45975.1|45955.1|45972|45952|1
1647220960000|2022-03-14 01:22:40|45974.5|45954.5|45977.6|45957.6|45977.6|45957.6|45974.5|45954.5|10
1647220970000|2022-03-14 01:22:50|45980.1|45960.1|45977.6|45957.6|45980.1|45960.1|45977.6|45957.6|1
1647220980000|2022-03-14 01:23:00|45979.5|45959.5|45982.6|45962.6|45982.6|45962.6|45977.6|45957.6|4
1647220990000|2022-03-14 01:23:10|45986.3|45966.3|45985.8|45965.8|45987.6|45967.6|45985.1|45965.1|4
1647221000000|2022-03-14 01:23:20|45984.5|45964.5|45992.6|45972.6|45994.5|45974.5|45984.5|45964.5|4
1647221010000|2022-03-14 01:23:30|45988.9|45968.9|45992.6|45972.6|45992.6|45972.6|45987.6|45967.6|2
1647221020000|2022-03-14 01:23:40|45990.8|45970.8|45990.1|45970.1|45990.8|45970.8|45990.1|45970.1|1
1647221030000|2022-03-14 01:23:50|||||||||2
1647221040000|2022-03-14 01:24:00|45987.6|45967.6|45982.6|45962.6|45987.6|45967.6|45980.1|45960.1|9
1647221050000|2022-03-14 01:24:10|45980.1|45960.1|45977.6|45957.6|45980.1|45960.1|45977.6|45957.6|0
1647221060000|2022-03-14 01:24:20|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|3
1647221070000|2022-03-14 01:24:30|45973.3|45953.3|45977.6|45957.6|45977.6|45957.6|45973.3|45953.3|3
1647221080000|2022-03-14 01:24:40|45975.8|45955.8|45982.6|45962.6|45982.6|45962.6|45975.8|45955.8|3
1647221090000|2022-03-14 01:24:50|45985.1|45965.1|45990.1|45970.1|45990.1|45970.1|45985.1|45965.1|6
1647221100000|2022-03-14 01:25:00|45997|45977|46007.6|45987.6|46007.6|45987.6|45997|45977|6
1647221110000|2022-03-14 01:25:10|||||||||3
1647221120000|2022-03-14 01:25:20|46004.5|45984.5|45996.4|45976.4|46004.5|45984.5|45996.4|45976.4|6
1647221130000|2022-03-14 01:25:30|45995.1|45975.1|45992.6|45972.6|45995.1|45975.1|45992.6|45972.6|2
1647221140000|2022-03-14 01:25:40|45990.1|45970.1|45977.6|45957.6|45990.1|45970.1|45977.6|45957.6|7
1647221150000|2022-03-14 01:25:50|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|0
1647221160000|2022-03-14 01:26:00|45977.6|45957.6|45965.1|45945.1|45977.6|45957.6|45965.1|45945.1|2
1647221170000|2022-03-14 01:26:10|45962.6|45942.6|45957.6|45937.6|45962.6|45942.6|45957.6|45937.6|1
1647221180000|2022-03-14 01:26:20|||||||||6
1647221190000|2022-03-14 01:26:30|45960.1|45940.1|45962.6|45942.6|45962.6|45942.6|45957.6|45937.6|2
1647221200000|2022-03-14 01:26:40|45964.5|45944.5|45970.1|45950.1|45970.1|45950.1|45964.5|45944.5|1
1647221210000|2022-03-14 01:26:50|45967.6|45947.6|45972.6|45952.6|45972.6|45952.6|45967.6|45947.6|2
1647221220000|2022-03-14 01:27:00|45975.1|45955.1|45967.6|45947.6|45975.1|45955.1|45967.6|45947.6|1
1647221240000|2022-03-14 01:27:20|45965.8|45945.8|45979.5|45959.5|45979.5|45959.5|45965.1|45945.1|4
1647221250000|2022-03-14 01:27:30|45981.3|45961.3|45979.5|45959.5|45982|45962|45979.5|45959.5|2
1647221260000|2022-03-14 01:27:40|45982|45962|45982.6|45962.6|45982.6|45962.6|45982|45962|4
1647221270000|2022-03-14 01:27:50|45984.5|45964.5|45982.6|45962.6|45984.5|45964.5|45982.6|45962.6|0
1647221280000|2022-03-14 01:28:00|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|45980.1|45960.1|1
1647221290000|2022-03-14 01:28:10|45977.6|45957.6|45978.3|45958.3|45982.6|45962.6|45977.6|45957.6|4
1647221310000|2022-03-14 01:28:30|45977.6|45957.6|45977.6|45957.6|45977.6|45957.6|45977.6|45957.6|0
1647221320000|2022-03-14 01:28:40|45979.5|45959.5|45980.1|45960.1|45980.1|45960.1|45979.5|45959.5|6
1647221330000|2022-03-14 01:28:50|45982|45962|45982|45962|45982|45962|45982|45962|0
1647221340000|2022-03-14 01:29:00|45982.6|45962.6|45978.3|45958.3|45982.6|45962.6|45974.5|45954.5|31
1647221350000|2022-03-14 01:29:10|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|45976.4|45956.4|1
1647221360000|2022-03-14 01:29:20|45975.8|45955.8|45969.6|45949.6|45975.8|45955.8|45969.6|45949.6|6
1647221370000|2022-03-14 01:29:30|45971.4|45951.4|45973.9|45953.9|45973.9|45953.9|45971.4|45951.4|2
1647221380000|2022-03-14 01:29:40|45975.8|45955.8|45976.4|45956.4|45976.4|45956.4|45975.8|45955.8|1
1647221390000|2022-03-14 01:29:50|45973.9|45953.9|45978.9|45958.9|45978.9|45958.9|45973.9|45953.9|1
1647221400000|2022-03-14 01:30:00|45983.3|45963.3|45973.9|45953.9|45985.8|45965.8|45972.7|45952.7|11
1647221410000|2022-03-14 01:30:10|45974.6|45954.6|45973.9|45953.9|45976.4|45956.4|45973.9|45953.9|1
1647221420000|2022-03-14 01:30:20|45972.1|45952.1|45969.6|45949.6|45972.1|45952.1|45966.4|45946.4|6
1647221430000|2022-03-14 01:30:30|45968.9|45948.9|45972.1|45952.1|45972.1|45952.1|45968.9|45948.9|0
1647221440000|2022-03-14 01:30:40|45973.9|45953.9|45983.3|45963.3|45983.3|45963.3|45973.9|45953.9|0
1647221450000|2022-03-14 01:30:50|45983.9|45963.9|45990.8|45970.8|45991.4|45971.4|45983.9|45963.9|4
1647221460000|2022-03-14 01:31:00|45988.9|45968.9|45973.9|45953.9|45988.9|45968.9|45973.9|45953.9|6
1647221470000|2022-03-14 01:31:10|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|4
1647221480000|2022-03-14 01:31:20|45968.9|45948.9|45962.7|45942.7|45968.9|45948.9|45962.7|45942.7|11
1647221490000|2022-03-14 01:31:30|45965.2|45945.2|45967.7|45947.7|45967.7|45947.7|45965.2|45945.2|5
1647221500000|2022-03-14 01:31:40|||||||||2
1647221510000|2022-03-14 01:31:50|45965.2|45945.2|45962.7|45942.7|45965.2|45945.2|45962.7|45942.7|4
1647221520000|2022-03-14 01:32:00|45960.9|45940.9|45947.7|45927.7|45960.9|45940.9|45947.7|45927.7|18
1647221530000|2022-03-14 01:32:10|45945.9|45925.9|45945.2|45925.2|45945.9|45925.9|45945.2|45925.2|7
1647221540000|2022-03-14 01:32:20|45950.2|45930.2|45950.2|45930.2|45950.2|45930.2|45945.2|45925.2|6
1647221560000|2022-03-14 01:32:40|||||||||2
1647221570000|2022-03-14 01:32:50|45952.1|45932.1|45955.2|45935.2|45955.2|45935.2|45952.1|45932.1|2
1647221580000|2022-03-14 01:33:00|45952.7|45932.7|45955.2|45935.2|45955.2|45935.2|45952.7|45932.7|2
1647221590000|2022-03-14 01:33:10|45952.7|45932.7|45952.7|45932.7|45955.2|45935.2|45950.2|45930.2|7
1647221600000|2022-03-14 01:33:20|45957.7|45937.7|45957.7|45937.7|45957.7|45937.7|45957.7|45937.7|1
1647221610000|2022-03-14 01:33:30|45959.6|45939.6|45960.2|45940.2|45960.2|45940.2|45957.7|45937.7|4
1647221620000|2022-03-14 01:33:40|45957.7|45937.7|45957.7|45937.7|45957.7|45937.7|45957.7|45937.7|1
1647221630000|2022-03-14 01:33:50|45959.6|45939.6|45965.2|45945.2|45965.2|45945.2|45959.6|45939.6|2
1647221640000|2022-03-14 01:34:00|45965.9|45945.9|45962.7|45942.7|45965.9|45945.9|45962.7|45942.7|23
1647221650000|2022-03-14 01:34:10|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|45963.4|45943.4|1
1647221660000|2022-03-14 01:34:20|45961.5|45941.5|45962.7|45942.7|45962.7|45942.7|45960.2|45940.2|2
1647221670000|2022-03-14 01:34:30|45960.2|45940.2|45957.7|45937.7|45960.2|45940.2|45957.7|45937.7|5
1647221680000|2022-03-14 01:34:40|45960.2|45940.2|45967.7|45947.7|45967.7|45947.7|45960.2|45940.2|5
1647221690000|2022-03-14 01:34:50|45965.2|45945.2|45963.4|45943.4|45965.2|45945.2|45963.4|45943.4|2
1647221700000|2022-03-14 01:35:00|45960.9|45940.9|45972.7|45952.7|45972.7|45952.7|45960.9|45940.9|13
1647221710000|2022-03-14 01:35:10|45973.4|45953.4|45977.7|45957.7|45977.7|45957.7|45973.4|45953.4|2
1647221730000|2022-03-14 01:35:30|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|45979.6|45959.6|0
1647221760000|2022-03-14 01:36:00|45980.2|45960.2|45981.5|45961.5|45981.5|45961.5|45980.2|45960.2|11
1647221770000|2022-03-14 01:36:10|||||||||1
1647221780000|2022-03-14 01:36:20|45986.5|45966.5|45988.4|45968.4|45988.4|45968.4|45986.5|45966.5|1
1647221790000|2022-03-14 01:36:30|||||||||1
1647221800000|2022-03-14 01:36:40|45994|45974|46006.5|45986.5|46006.5|45986.5|45994|45974|6
1647221810000|2022-03-14 01:36:50|||||||||3
1647221820000|2022-03-14 01:37:00|46005.9|45985.9|45999.7|45979.7|46006.5|45986.5|45997.8|45977.8|4
1647221830000|2022-03-14 01:37:10|46002.2|45982.2|46011.5|45991.5|46011.5|45991.5|46002.2|45982.2|0
1647221840000|2022-03-14 01:37:20|46036.5|46016.5|46062.2|46042.2|46083.4|46063.4|46036.5|46016.5|51
1647221850000|2022-03-14 01:37:30|46066.5|46046.5|46066.5|46046.5|46071.5|46051.5|46066.5|46046.5|9
1647221860000|2022-03-14 01:37:40|46069|46049|46069|46049|46069|46049|46069|46049|5
1647221870000|2022-03-14 01:37:50|46071.5|46051.5|46071.5|46051.5|46076.5|46056.5|46071.5|46051.5|2
1647221880000|2022-03-14 01:38:00|46073.4|46053.4|46056.5|46036.5|46074|46054|46056.5|46036.5|6
1647221890000|2022-03-14 01:38:10|46059|46039|46061.5|46041.5|46061.5|46041.5|46059|46039|4
1647221900000|2022-03-14 01:38:20|46059|46039|46056.5|46036.5|46059|46039|46056.5|46036.5|3
1647221910000|2022-03-14 01:38:30|46059|46039|46049.7|46029.7|46059|46039|46049.7|46029.7|4
1647221920000|2022-03-14 01:38:40|46051.5|46031.5|46051.5|46031.5|46051.5|46031.5|46051.5|46031.5|0
1647221930000|2022-03-14 01:38:50|46049|46029|46049.7|46029.7|46049.7|46029.7|46047.2|46027.2|2
1647221940000|2022-03-14 01:39:00|46046.5|46026.5|46044.7|46024.7|46048.4|46028.4|46044|46024|10
1647221950000|2022-03-14 01:39:10|46046.5|46026.5|46044|46024|46046.5|46026.5|46044|46024|3
1647221960000|2022-03-14 01:39:20|46041.5|46021.5|46033.4|46013.4|46041.5|46021.5|46033.4|46013.4|3
1647221970000|2022-03-14 01:39:30|46026.5|46006.5|46025.9|46005.9|46027.2|46007.2|46025.9|46005.9|2
1647221980000|2022-03-14 01:39:40|46026.5|46006.5|46024|46004|46026.5|46006.5|46024|46004|1
1647221990000|2022-03-14 01:39:50|46025.9|46005.9|46026.5|46006.5|46026.5|46006.5|46025.9|46005.9|0
1647222000000|2022-03-14 01:40:00|46028.4|46008.4|46026.5|46006.5|46028.4|46008.4|46021.5|46001.5|4
1647222010000|2022-03-14 01:40:10|46024.7|46004.7|46016.5|45996.5|46024.7|46004.7|46016.5|45996.5|1
1647222020000|2022-03-14 01:40:20|46018.4|45998.4|46021.5|46001.5|46024|46004|46018.4|45998.4|3
1647222030000|2022-03-14 01:40:30|46024|46004|46029|46009|46029|46009|46024|46004|2
1647222040000|2022-03-14 01:40:40|46031.5|46011.5|46031.5|46011.5|46031.5|46011.5|46029|46009|1
1647222050000|2022-03-14 01:40:50|46029|46009|46041.5|46021.5|46041.5|46021.5|46029|46009|2
1647222060000|2022-03-14 01:41:00|46046.5|46026.5|46041.5|46021.5|46046.5|46026.5|46041.5|46021.5|1
1647222070000|2022-03-14 01:41:10|46045.2|46025.2|46049|46029|46049|46029|46045.2|46025.2|3
1647222080000|2022-03-14 01:41:20|46051.5|46031.5|46051.5|46031.5|46051.5|46031.5|46051.5|46031.5|0
1647222090000|2022-03-14 01:41:30|46054.7|46034.7|46052.8|46032.8|46054.7|46034.7|46052.8|46032.8|4
1647222100000|2022-03-14 01:41:40|46054.7|46034.7|46055.3|46035.3|46055.3|46035.3|46054.7|46034.7|0
1647222120000|2022-03-14 01:42:00|46052.8|46032.8|46052.2|46032.2|46052.8|46032.8|46050.9|46030.9|18
1647222130000|2022-03-14 01:42:10|46052.8|46032.8|46052.8|46032.8|46052.8|46032.8|46052.8|46032.8|5
1647222140000|2022-03-14 01:42:20|46050.3|46030.3|46055.3|46035.3|46055.3|46035.3|46050.3|46030.3|3
1647222150000|2022-03-14 01:42:30|46054.7|46034.7|46056|46036|46056|46036|46054.7|46034.7|5
1647222160000|2022-03-14 01:42:40|46057.8|46037.8|46056|46036|46058.5|46038.5|46056|46036|1
1647222170000|2022-03-14 01:42:50|46052.8|46032.8|46049|46029|46052.8|46032.8|46049|46029|7
1647222180000|2022-03-14 01:43:00|46044|46024|46045.3|46025.3|46045.3|46025.3|46044|46024|1
1647222200000|2022-03-14 01:43:20|46042.8|46022.8|46033.5|46013.5|46042.8|46022.8|46033.5|46013.5|16
1647222210000|2022-03-14 01:43:30|46037.8|46017.8|46042.8|46022.8|46042.8|46022.8|46037.8|46017.8|11
1647222220000|2022-03-14 01:43:40|46040.3|46020.3|46032.8|46012.8|46040.3|46020.3|46032.8|46012.8|3
1647222230000|2022-03-14 01:43:50|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|46035.3|46015.3|0
1647222240000|2022-03-14 01:44:00|46037.2|46017.2|46040.3|46020.3|46040.3|46020.3|46037.2|46017.2|4
1647222250000|2022-03-14 01:44:10|46042.8|46022.8|46040.3|46020.3|46042.8|46022.8|46040.3|46020.3|1
1647222260000|2022-03-14 01:44:20|||||||||1
1647222270000|2022-03-14 01:44:30|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|46042.8|46022.8|0
1647222280000|2022-03-14 01:44:40|46040.3|46020.3|46037.8|46017.8|46040.3|46020.3|46035.3|46015.3|3
1647222290000|2022-03-14 01:44:50|46036|46016|46030.3|46010.3|46036|46016|46030.3|46010.3|3
1647222300000|2022-03-14 01:45:00|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|46027.8|46007.8|2
1647222310000|2022-03-14 01:45:10|||||||||2
1647222320000|2022-03-14 01:45:20|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|6
1647222330000|2022-03-14 01:45:30|46023.5|46003.5|46027.8|46007.8|46027.8|46007.8|46023.5|46003.5|0
1647222340000|2022-03-14 01:45:40|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|46022.8|46002.8|0
1647222350000|2022-03-14 01:45:50|46021|46001|46017.8|45997.8|46021|46001|46016|45996|1
1647222360000|2022-03-14 01:46:00|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46007.8|45987.8|7
1647222370000|2022-03-14 01:46:10|46007.8|45987.8|46012.8|45992.8|46012.8|45992.8|46005.3|45985.3|3
1647222380000|2022-03-14 01:46:20|46015.3|45995.3|46017.8|45997.8|46017.8|45997.8|46012.8|45992.8|2
1647222390000|2022-03-14 01:46:30|46018.5|45998.5|46018.5|45998.5|46018.5|45998.5|46018.5|45998.5|0
1647222400000|2022-03-14 01:46:40|46016.6|45996.6|46014.7|45994.7|46018.5|45998.5|46012.8|45992.8|4
1647222410000|2022-03-14 01:46:50|46016.5|45996.5|46017.8|45997.8|46017.8|45997.8|46016.5|45996.5|0
1647222420000|2022-03-14 01:47:00|46018.5|45998.5|46022.8|46002.8|46022.8|46002.8|46017.8|45997.8|2
1647222430000|2022-03-14 01:47:10|46021|46001|46020.3|46000.3|46021|46001|46020.3|46000.3|1
1647222440000|2022-03-14 01:47:20|||||||||2
1647222460000|2022-03-14 01:47:40|46017.8|45997.8|46017.8|45997.8|46020.3|46000.3|46017.8|45997.8|0
1647222470000|2022-03-14 01:47:50|46016|45996|46015.3|45995.3|46016|45996|46015.3|45995.3|0
1647222480000|2022-03-14 01:48:00|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|0
1647222490000|2022-03-14 01:48:10|46013.5|45993.5|46013.5|45993.5|46013.5|45993.5|46013.5|45993.5|4
1647222500000|2022-03-14 01:48:20|46015.3|45995.3|46017.8|45997.8|46017.8|45997.8|46012.8|45992.8|4
1647222510000|2022-03-14 01:48:30|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|1
1647222520000|2022-03-14 01:48:40|46014.7|45994.7|46017.8|45997.8|46017.8|45997.8|46014.7|45994.7|0
1647222530000|2022-03-14 01:48:50|||||||||1
1647222540000|2022-03-14 01:49:00|||||||||5
1647222560000|2022-03-14 01:49:20|46016|45996|46013.5|45993.5|46016|45996|46013.5|45993.5|3
1647222570000|2022-03-14 01:49:30|||||||||1
1647222580000|2022-03-14 01:49:40|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|46012.8|45992.8|2
1647222590000|2022-03-14 01:49:50|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|46010.3|45990.3|1
1647222600000|2022-03-14 01:50:00|46008.5|45988.5|46009.7|45989.7|46012.2|45992.2|46007.8|45987.8|23
1647222610000|2022-03-14 01:50:10|46011.5|45991.5|46014|45994|46014|45994|46011.5|45991.5|0
1647222630000|2022-03-14 01:50:30|46016.5|45996.5|46016.5|45996.5|46016.5|45996.5|46016.5|45996.5|2
1647222640000|2022-03-14 01:50:40|46017.2|45997.2|46019.7|45999.7|46019.7|45999.7|46017.2|45997.2|3
1647222650000|2022-03-14 01:50:50|46022.2|46002.2|46022.2|46002.2|46022.2|46002.2|46022.2|46002.2|7
1647222660000|2022-03-14 01:51:00|46024.7|46004.7|46022.2|46002.2|46027.2|46007.2|46022.2|46002.2|10
1647222670000|2022-03-14 01:51:10|46019.7|45999.7|46022.2|46002.2|46022.2|46002.2|46017.2|45997.2|6
1647222680000|2022-03-14 01:51:20|46024.7|46004.7|46026.5|46006.5|46028.4|46008.4|46022.2|46002.2|8
1647222690000|2022-03-14 01:51:30|46024|46004|46024|46004|46024|46004|46024|46004|4
1647222700000|2022-03-14 01:51:40|46022.2|46002.2|46029|46009|46029|46009|46022.2|46002.2|4
1647222710000|2022-03-14 01:51:50|46029.7|46009.7|46027.2|46007.2|46029.7|46009.7|46027.2|46007.2|1
1647222720000|2022-03-14 01:52:00|46031.5|46011.5|46032.2|46012.2|46032.2|46012.2|46031.5|46011.5|4
1647222730000|2022-03-14 01:52:10|46034|46014|46042.2|46022.2|46042.2|46022.2|46034|46014|12
1647222740000|2022-03-14 01:52:20|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|46044.7|46024.7|3
1647222750000|2022-03-14 01:52:30|46050.9|46030.9|46057.2|46037.2|46059.7|46039.7|46050.9|46030.9|11
1647222760000|2022-03-14 01:52:40|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|5
1647222770000|2022-03-14 01:52:50|||||||||9
1647222780000|2022-03-14 01:53:00|46052.8|46032.8|46047.2|46027.2|46052.8|46032.8|46047.2|46027.2|2
1647222790000|2022-03-14 01:53:10|46051.5|46031.5|46044.7|46024.7|46052.2|46032.2|46044.7|46024.7|9
1647222800000|2022-03-14 01:53:20|46046.5|46026.5|46042.2|46022.2|46047.2|46027.2|46042.2|46022.2|1
1647222810000|2022-03-14 01:53:30|46040.3|46020.3|46034.7|46014.7|46040.3|46020.3|46034.7|46014.7|0
1647222820000|2022-03-14 01:53:40|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|46034.7|46014.7|6
1647222830000|2022-03-14 01:53:50|46039|46019|46039.7|46019.7|46039.7|46019.7|46039|46019|12
1647222840000|2022-03-14 01:54:00|46039|46019|46036.5|46016.5|46039|46019|46036.5|46016.5|1
1647222850000|2022-03-14 01:54:10|46034.7|46014.7|46031.5|46011.5|46034.7|46014.7|46031.5|46011.5|0
1647222860000|2022-03-14 01:54:20|46029.7|46009.7|46026.5|46006.5|46029.7|46009.7|46026.5|46006.5|0
1647222870000|2022-03-14 01:54:30|46024|46004|46021.5|46001.5|46024|46004|46021.5|46001.5|2
1647222880000|2022-03-14 01:54:40|46016.5|45996.5|46009|45989|46016.5|45996.5|46009|45989|9
1647222890000|2022-03-14 01:54:50|46007.2|45987.2|46006.5|45986.5|46007.2|45987.2|46006.5|45986.5|0
1647222900000|2022-03-14 01:55:00|46001.5|45981.5|46001.5|45981.5|46001.5|45981.5|46001.5|45981.5|2
1647222910000|2022-03-14 01:55:10|||||||||3
1647222920000|2022-03-14 01:55:20|45994|45974|45991.5|45971.5|45994|45974|45991.5|45971.5|16
1647222930000|2022-03-14 01:55:30|45989|45969|45981.5|45961.5|45989|45969|45981.5|45961.5|2
1647222940000|2022-03-14 01:55:40|||||||||13
1647222950000|2022-03-14 01:55:50|45977.2|45957.2|45976.5|45956.5|45978.4|45958.4|45971.5|45951.5|15
1647222960000|2022-03-14 01:56:00|45974|45954|45976.5|45956.5|45976.5|45956.5|45974|45954|16
1647222970000|2022-03-14 01:56:10|45978.4|45958.4|45981.5|45961.5|45981.5|45961.5|45978.4|45958.4|4
1647222980000|2022-03-14 01:56:20|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|3
1647222990000|2022-03-14 01:56:30|45982.2|45962.2|45974|45954|45982.2|45962.2|45974|45954|8
1647223000000|2022-03-14 01:56:40|45974.7|45954.7|45976.5|45956.5|45976.5|45956.5|45974.7|45954.7|7
1647223010000|2022-03-14 01:56:50|||||||||1
1647223020000|2022-03-14 01:57:00|45974|45954|45974|45954|45974|45954|45974|45954|2
1647223030000|2022-03-14 01:57:10|45976.5|45956.5|45974|45954|45976.5|45956.5|45974|45954|5
1647223040000|2022-03-14 01:57:20|45976.5|45956.5|45976.5|45956.5|45976.5|45956.5|45976.5|45956.5|2
1647223050000|2022-03-14 01:57:30|45971.5|45951.5|45976.5|45956.5|45976.5|45956.5|45969|45949|5
1647223060000|2022-03-14 01:57:40|45974|45954|45974|45954|45974|45954|45974|45954|5
1647223070000|2022-03-14 01:57:50|45971.5|45951.5|45969.7|45949.7|45971.5|45951.5|45957.8|45937.8|27
1647223100000|2022-03-14 01:58:20|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|45971.5|45951.5|0
1647223110000|2022-03-14 01:58:30|||||||||3
1647223120000|2022-03-14 01:58:40|45969.7|45949.7|45969|45949|45969.7|45949.7|45969|45949|1
1647223140000|2022-03-14 01:59:00|45971.5|45951.5|45979|45959|45979|45959|45971.5|45951.5|13
1647223150000|2022-03-14 01:59:10|45980.9|45960.9|45980.9|45960.9|45980.9|45960.9|45980.9|45960.9|4
1647223160000|2022-03-14 01:59:20|45980.2|45960.2|45980.9|45960.9|45980.9|45960.9|45980.2|45960.2|0
1647223170000|2022-03-14 01:59:30|45984|45964|45986.5|45966.5|45986.5|45966.5|45984|45964|9
1647223180000|2022-03-14 01:59:40|45985.2|45965.2|45988.4|45968.4|45988.4|45968.4|45981.5|45961.5|6
1647223190000|2022-03-14 01:59:50|45986.5|45966.5|45986.5|45966.5|45988.4|45968.4|45985.9|45965.9|2
1647223200000|2022-03-14 02:00:00|45985.9|45965.9|45973.4|45953.4|45995.2|45975.2|45973.4|45953.4|12
1647223210000|2022-03-14 02:00:10|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|45975.2|45955.2|1
1647223220000|2022-03-14 02:00:20|45970.9|45950.9|45980.9|45960.9|45980.9|45960.9|45969|45949|7
1647223230000|2022-03-14 02:00:30|45983.4|45963.4|45985.9|45965.9|45985.9|45965.9|45983.4|45963.4|1
1647223240000|2022-03-14 02:00:40|45983.4|45963.4|45985.9|45965.9|45985.9|45965.9|45983.4|45963.4|3
1647223250000|2022-03-14 02:00:50|45983.4|45963.4|45983.4|45963.4|45983.4|45963.4|45983.4|45963.4|0
1647223260000|2022-03-14 02:01:00|45980.9|45960.9|45977.7|45957.7|45980.9|45960.9|45975.9|45955.9|6
1647223270000|2022-03-14 02:01:10|45978.4|45958.4|45988.4|45968.4|45988.4|45968.4|45978.4|45958.4|1
1647223280000|2022-03-14 02:01:20|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|45985.9|45965.9|0
1647223290000|2022-03-14 02:01:30|45994.6|45974.6|46000.2|45980.2|46000.2|45980.2|45994.6|45974.6|1
1647223300000|2022-03-14 02:01:40|45995.9|45975.9|45995.9|45975.9|45995.9|45975.9|45995.9|45975.9|0
1647223310000|2022-03-14 02:01:50|45993.4|45973.4|45993.4|45973.4|45993.4|45973.4|45993.4|45973.4|1
1647223320000|2022-03-14 02:02:00|45992.7|45972.7|45990.9|45970.9|45993.4|45973.4|45990.9|45970.9|2
1647223330000|2022-03-14 02:02:10|45991.5|45971.5|45999.6|45979.6|45999.6|45979.6|45991.5|45971.5|10
1647223340000|2022-03-14 02:02:20|46005.9|45985.9|46000.9|45980.9|46005.9|45985.9|46000.9|45980.9|8
1647223350000|2022-03-14 02:02:30|46003.4|45983.4|45991.5|45971.5|46003.4|45983.4|45989|45969|4
1647223360000|2022-03-14 02:02:40|45989|45969|45988.4|45968.4|45991.5|45971.5|45988.4|45968.4|0
1647223370000|2022-03-14 02:02:50|45990.9|45970.9|45988.4|45968.4|45990.9|45970.9|45988.4|45968.4|1
1647223380000|2022-03-14 02:03:00|45986.5|45966.5|46001.5|45981.5|46001.5|45981.5|45986.5|45966.5|12
1647223390000|2022-03-14 02:03:10|46004|45984|46008.4|45988.4|46009|45989|46004|45984|1
1647223400000|2022-03-14 02:03:20|46007.7|45987.7|46010.9|45990.9|46010.9|45990.9|46005.9|45985.9|3
1647223410000|2022-03-14 02:03:30|46013.4|45993.4|46015.9|45995.9|46015.9|45995.9|46013.4|45993.4|0
1647223420000|2022-03-14 02:03:40|46020.2|46000.2|46023.4|46003.4|46023.4|46003.4|46020.2|46000.2|1
1647223430000|2022-03-14 02:03:50|46025.2|46005.2|46020.9|46000.9|46025.9|46005.9|46020.9|46000.9|1
1647223440000|2022-03-14 02:04:00|46023.4|46003.4|46023.4|46003.4|46023.4|46003.4|46023.4|46003.4|3
1647223460000|2022-03-14 02:04:20|46018.4|45998.4|46020.9|46000.9|46020.9|46000.9|46014|45994|15
1647223470000|2022-03-14 02:04:30|46019|45999|46015.9|45995.9|46019|45999|46015.2|45995.2|4
1647223480000|2022-03-14 02:04:40|46014|45994|46008.4|45988.4|46014|45994|46008.4|45988.4|2
1647223490000|2022-03-14 02:04:50|46005.9|45985.9|46015.9|45995.9|46015.9|45995.9|46005.9|45985.9|11
1647223500000|2022-03-14 02:05:00|46012.7|45992.7|46003.4|45983.4|46012.7|45992.7|46003.4|45983.4|6
1647223510000|2022-03-14 02:05:10|46005.9|45985.9|46000.9|45980.9|46005.9|45985.9|45988.4|45968.4|13
1647223520000|2022-03-14 02:05:20|45999|45979|45998.4|45978.4|45999|45979|45995.9|45975.9|8
1647223530000|2022-03-14 02:05:30|45995.9|45975.9|46001.5|45981.5|46005.2|45985.2|45992.2|45972.2|16
1647223540000|2022-03-14 02:05:40|46000.9|45980.9|45990.9|45970.9|46000.9|45980.9|45990.9|45970.9|7
1647223550000|2022-03-14 02:05:50|45992.7|45972.7|45991.5|45971.5|46000.9|45980.9|45990.9|45970.9|7
1647223560000|2022-03-14 02:06:00|45996.5|45976.5|46000.9|45980.9|46004.6|45984.6|45996.5|45976.5|14
1647223590000|2022-03-14 02:06:30|45999|45979|45989|45969|45999|45979|45989|45969|2
1647223600000|2022-03-14 02:06:40|45986.5|45966.5|45991.5|45971.5|45994.7|45974.7|45986.5|45966.5|10
1647223610000|2022-03-14 02:06:50|45986.5|45966.5|45986.5|45966.5|45986.5|45966.5|45981.5|45961.5|8
1647223620000|2022-03-14 02:07:00|45984.7|45964.7|45984|45964|45986.5|45966.5|45981.5|45961.5|14
1647223630000|2022-03-14 02:07:10|45985.2|45965.2|45985.9|45965.9|45986.5|45966.5|45981.5|45961.5|9
1647223640000|2022-03-14 02:07:20|45984|45964|45986.5|45966.5|45986.5|45966.5|45981.5|45961.5|9
1647223650000|2022-03-14 02:07:30|45981.5|45961.5|45978.4|45958.4|45986.5|45966.5|45978.4|45958.4|11
1647223660000|2022-03-14 02:07:40|45976.5|45956.5|45966.5|45946.5|45976.5|45956.5|45966.5|45946.5|4
1647223670000|2022-03-14 02:07:50|45969|45949|45975.9|45955.9|45975.9|45955.9|45969|45949|5
1647223680000|2022-03-14 02:08:00|45976.5|45956.5|45991.5|45971.5|45991.5|45971.5|45976.5|45956.5|6
1647223690000|2022-03-14 02:08:10|45993.4|45973.4|46000.9|45980.9|46000.9|45980.9|45993.4|45973.4|1
1647223710000|2022-03-14 02:08:30|45998.4|45978.4|46003.4|45983.4|46003.4|45983.4|45998.4|45978.4|1
1647223740000|2022-03-14 02:09:00|46010.2|45990.2|46010.2|45990.2|46010.2|45990.2|46010.2|45990.2|4
1647223750000|2022-03-14 02:09:10|46007.7|45987.7|46005.9|45985.9|46007.7|45987.7|46005.9|45985.9|15
1647223780000|2022-03-14 02:09:40|46003.4|45983.4|46002.7|45982.7|46003.4|45983.4|46002.7|45982.7|0
1647223790000|2022-03-14 02:09:50|46000.9|45980.9|45995.9|45975.9|46000.9|45980.9|45995.9|45975.9|1
1647223800000|2022-03-14 02:10:00|45993.4|45973.4|45995.9|45975.9|45995.9|45975.9|45988.4|45968.4|9
1647223810000|2022-03-14 02:10:10|||||||||2
1647223820000|2022-03-14 02:10:20|45993.4|45973.4|45990.9|45970.9|45993.4|45973.4|45990.9|45970.9|0
1647223830000|2022-03-14 02:10:30|45993.4|45973.4|46000.9|45980.9|46000.9|45980.9|45993.4|45973.4|13
1647223850000|2022-03-14 02:10:50|46005.9|45985.9|46005.9|45985.9|46005.9|45985.9|46005.9|45985.9|3
1647223860000|2022-03-14 02:11:00|46004|45984|45995.9|45975.9|46004|45984|45995.9|45975.9|6
1647223880000|2022-03-14 02:11:20|45993.4|45973.4|45988.4|45968.4|45993.4|45973.4|45985.9|45965.9|6
1647223890000|2022-03-14 02:11:30|45986.5|45966.5|46018.4|45998.4|46018.4|45998.4|45986.5|45966.5|21
1647223900000|2022-03-14 02:11:40|46020.9|46000.9|46020.9|46000.9|46025.9|46005.9|46020.9|46000.9|4
1647223910000|2022-03-14 02:11:50|46022.7|46002.7|46023.4|46003.4|46023.4|46003.4|46022.7|46002.7|4
1647223920000|2022-03-14 02:12:00|46025.2|46005.2|46023.4|46003.4|46025.9|46005.9|46023.4|46003.4|1
1647223930000|2022-03-14 02:12:10|46021.5|46001.5|46020.9|46000.9|46021.5|46001.5|46020.9|46000.9|0
1647223940000|2022-03-14 02:12:20|46018.4|45998.4|46020.9|46000.9|46020.9|46000.9|46018.4|45998.4|5
1647223950000|2022-03-14 02:12:30|46018.4|45998.4|46018.4|45998.4|46018.4|45998.4|46018.4|45998.4|0
1647223960000|2022-03-14 02:12:40|46013.4|45993.4|46005.9|45985.9|46013.4|45993.4|46005.9|45985.9|2
1647223980000|2022-03-14 02:13:00|46001.5|45981.5|46005.9|45985.9|46005.9|45985.9|45999|45979|2
1647223990000|2022-03-14 02:13:10|||||||||1
1647224000000|2022-03-14 02:13:20|46004|45984|46005.9|45985.9|46005.9|45985.9|46003.4|45983.4|1
1647224010000|2022-03-14 02:13:30|46004|45984|46000.9|45980.9|46004|45984|46000.9|45980.9|0
1647224020000|2022-03-14 02:13:40|45990.9|45970.9|45995.2|45975.2|45995.2|45975.2|45990.9|45970.9|6
1647224030000|2022-03-14 02:13:50|45993.4|45973.4|45993.4|45973.4|45993.4|45973.4|45989|45969|15
1647224040000|2022-03-14 02:14:00|||||||||2
1647224050000|2022-03-14 02:14:10|45991.5|45971.5|45991.5|45971.5|45991.5|45971.5|45991.5|45971.5|0
1647224060000|2022-03-14 02:14:20|45998.4|45978.4|45995.9|45975.9|45998.4|45978.4|45995.9|45975.9|4
1647224070000|2022-03-14 02:14:30|||||||||2
1647224080000|2022-03-14 02:14:40|45993.4|45973.4|45990.9|45970.9|45995.9|45975.9|45990.9|45970.9|1
1647224090000|2022-03-14 02:14:50|45995.2|45975.2|45990.9|45970.9|45995.9|45975.9|45990.9|45970.9|3
1647224100000|2022-03-14 02:15:00|45988.4|45968.4|45975.9|45955.9|45988.4|45968.4|45975.9|45955.9|9
1647224110000|2022-03-14 02:15:10|45968.4|45948.4|45965.9|45945.9|45968.4|45948.4|45965.9|45945.9|4
1647224120000|2022-03-14 02:15:20|45960.9|45940.9|45975.9|45955.9|45977.7|45957.7|45960.9|45940.9|7
1647224140000|2022-03-14 02:15:40|45978.4|45958.4|45978.4|45958.4|45978.4|45958.4|45975.9|45955.9|0
1647224150000|2022-03-14 02:15:50|45980.9|45960.9|45981.5|45961.5|45983.4|45963.4|45980.9|45960.9|4
1647224180000|2022-03-14 02:16:20|45984|45964|45984|45964|45984|45964|45982.2|45962.2|2
1647224200000|2022-03-14 02:16:40|45986.5|45966.5|45984|45964|45986.5|45966.5|45984|45964|0
1647224210000|2022-03-14 02:16:50|45986.5|45966.5|45984|45964|45986.5|45966.5|45984|45964|0
1647224220000|2022-03-14 02:17:00|45986.5|45966.5|45984|45964|45986.5|45966.5|45984|45964|1
1647224230000|2022-03-14 02:17:10|45985.9|45965.9|45984|45964|45986.5|45966.5|45984|45964|2
1647224240000|2022-03-14 02:17:20|45983.4|45963.4|45983.4|45963.4|45983.4|45963.4|45983.4|45963.4|0
1647224250000|2022-03-14 02:17:30|45978.4|45958.4|45975.9|45955.9|45979|45959|45973.4|45953.4|12
1647224260000|2022-03-14 02:17:40|45978.4|45958.4|45974|45954|45978.4|45958.4|45974|45954|2
1647224270000|2022-03-14 02:17:50|45971.5|45951.5|45969|45949|45971.5|45951.5|45969|45949|4
1647224280000|2022-03-14 02:18:00|45968.4|45948.4|45965.9|45945.9|45968.4|45948.4|45965.9|45945.9|0
1647224290000|2022-03-14 02:18:10|45964|45944|45964|45944|45964|45944|45964|45944|8
1647224300000|2022-03-14 02:18:20|45960.9|45940.9|45961.5|45941.5|45961.5|45941.5|45959|45939|6
1647224310000|2022-03-14 02:18:30|45960.9|45940.9|45965.9|45945.9|45965.9|45945.9|45960.9|45940.9|1
1647224320000|2022-03-14 02:18:40|45967.7|45947.7|45965.9|45945.9|45968.4|45948.4|45965.9|45945.9|7
1647224330000|2022-03-14 02:18:50|||||||||1
1647224340000|2022-03-14 02:19:00|45964|45944|45963.4|45943.4|45964|45944|45962.2|45942.2|5
1647224350000|2022-03-14 02:19:10|45960.9|45940.9|45960.9|45940.9|45960.9|45940.9|45960.9|45940.9|0
1647224360000|2022-03-14 02:19:20|45963.4|45943.4|45968.4|45948.4|45968.4|45948.4|45963.4|45943.4|7
1647224380000|2022-03-14 02:19:40|45965.9|45945.9|45965.2|45945.2|45965.9|45945.9|45964|45944|3
1647224390000|2022-03-14 02:19:50|45965.9|45945.9|45963.4|45943.4|45965.9|45945.9|45963.4|45943.4|0
1647224400000|2022-03-14 02:20:00|45965.2|45945.2|45963.4|45943.4|45965.2|45945.2|45963.4|45943.4|0
1647224430000|2022-03-14 02:20:30|45961.5|45941.5|45960.9|45940.9|45961.5|45941.5|45960.9|45940.9|0
1647224440000|2022-03-14 02:20:40|45959|45939|45962.7|45942.7|45962.7|45942.7|45959|45939|5
1647224450000|2022-03-14 02:20:50|45945.9|45925.9|45954|45934|45955.9|45935.9|45945.2|45925.2|22
1647224460000|2022-03-14 02:21:00|45955.9|45935.9|45945.2|45925.2|45955.9|45935.9|45945.2|45925.2|12
1647224470000|2022-03-14 02:21:10|45940.2|45920.2|45930.9|45910.9|45940.2|45920.2|45926.5|45906.5|11
1647224480000|2022-03-14 02:21:20|45932.7|45912.7|45934.6|45914.6|45934.6|45914.6|45932.7|45912.7|2
1647224490000|2022-03-14 02:21:30|45939|45919|45940.9|45920.9|45941.5|45921.5|45939|45919|6
1647224500000|2022-03-14 02:21:40|45939|45919|45934.7|45914.7|45939|45919|45934.7|45914.7|1
1647224510000|2022-03-14 02:21:50|45932.8|45912.8|45932.2|45912.2|45934.7|45914.7|45932.2|45912.2|0
1647224520000|2022-03-14 02:22:00|45928.4|45908.4|45936.5|45916.5|45936.5|45916.5|45928.4|45908.4|11
1647224540000|2022-03-14 02:22:20|45934.7|45914.7|45931.5|45911.5|45934.7|45914.7|45931.5|45911.5|8
1647224550000|2022-03-14 02:22:30|45934|45914|45934|45914|45934|45914|45934|45914|2
1647224560000|2022-03-14 02:22:40|45936.5|45916.5|45926.5|45906.5|45936.5|45916.5|45923.4|45903.4|9
1647224570000|2022-03-14 02:22:50|45924|45904|45918.4|45898.4|45924|45904|45918.4|45898.4|1
1647224580000|2022-03-14 02:23:00|45920.2|45900.2|45933.4|45913.4|45935.9|45915.9|45920.2|45900.2|4
1647224590000|2022-03-14 02:23:10|45935.2|45915.2|45935.9|45915.9|45935.9|45915.9|45933.4|45913.4|2
1647224600000|2022-03-14 02:23:20|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|2
1647224610000|2022-03-14 02:23:30|45930.9|45910.9|45933.4|45913.4|45933.4|45913.4|45930.9|45910.9|4
1647224620000|2022-03-14 02:23:40|45940.2|45920.2|45937.7|45917.7|45940.2|45920.2|45937.7|45917.7|2
1647224630000|2022-03-14 02:23:50|45938.4|45918.4|45936.5|45916.5|45938.4|45918.4|45935.9|45915.9|0
1647224640000|2022-03-14 02:24:00|45938.4|45918.4|45938.4|45918.4|45938.4|45918.4|45936.5|45916.5|0
1647224650000|2022-03-14 02:24:10|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|45933.4|45913.4|1
1647224660000|2022-03-14 02:24:20|45929.7|45909.7|45935.9|45915.9|45935.9|45915.9|45928.4|45908.4|3
1647224670000|2022-03-14 02:24:30|45937.7|45917.7|45933.4|45913.4|45938.4|45918.4|45933.4|45913.4|2
1647224680000|2022-03-14 02:24:40|45928.4|45908.4|45928.4|45908.4|45928.4|45908.4|45928.4|45908.4|0
1647224700000|2022-03-14 02:25:00|45926.5|45906.5|45930.9|45910.9|45930.9|45910.9|45926.5|45906.5|0
1647224710000|2022-03-14 02:25:10|45935.2|45915.2|45935.9|45915.9|45937.7|45917.7|45935.2|45915.2|0
1647224720000|2022-03-14 02:25:20|45939.6|45919.6|45935.9|45915.9|45939.6|45919.6|45935.9|45915.9|1
1647224730000|2022-03-14 02:25:30|45934|45914|45935.9|45915.9|45935.9|45915.9|45933.4|45913.4|3
1647224750000|2022-03-14 02:25:50|45938.4|45918.4|45930.9|45910.9|45940.9|45920.9|45930.9|45910.9|5
1647224760000|2022-03-14 02:26:00|45928.4|45908.4|45925.9|45905.9|45928.4|45908.4|45925.9|45905.9|1
1647224770000|2022-03-14 02:26:10|45927.7|45907.7|45928.4|45908.4|45928.4|45908.4|45927.7|45907.7|1
1647224780000|2022-03-14 02:26:20|45930.2|45910.2|45930.9|45910.9|45930.9|45910.9|45930.2|45910.2|1
1647224790000|2022-03-14 02:26:30|45928.4|45908.4|45928.4|45908.4|45930.2|45910.2|45928.4|45908.4|0
1647224810000|2022-03-14 02:26:50|45930.9|45910.9|45929|45909|45930.9|45910.9|45929|45909|2
1647224820000|2022-03-14 02:27:00|45928.4|45908.4|45925.9|45905.9|45928.4|45908.4|45925.9|45905.9|2
1647224830000|2022-03-14 02:27:10|45924|45904|45923.4|45903.4|45924|45904|45923.4|45903.4|2
1647224840000|2022-03-14 02:27:20|45921.5|45901.5|45923.4|45903.4|45923.4|45903.4|45920.9|45900.9|6
1647224850000|2022-03-14 02:27:30|45925.9|45905.9|45923.4|45903.4|45925.9|45905.9|45923.4|45903.4|4
1647224870000|2022-03-14 02:27:50|45920.9|45900.9|45920.2|45900.2|45920.9|45900.9|45918.4|45898.4|1
1647224880000|2022-03-14 02:28:00|45920.9|45900.9|45918.4|45898.4|45920.9|45900.9|45915.9|45895.9|1
1647224890000|2022-03-14 02:28:10|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|2
1647224910000|2022-03-14 02:28:30|45914|45894|45913.4|45893.4|45914|45894|45913.4|45893.4|0
1647224920000|2022-03-14 02:28:40|||||||||1
1647224930000|2022-03-14 02:28:50|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|3
1647224940000|2022-03-14 02:29:00|45908.4|45888.4|45910.9|45890.9|45910.9|45890.9|45908.4|45888.4|4
1647224950000|2022-03-14 02:29:10|45910.2|45890.2|45879|45859|45910.2|45890.2|45878.4|45858.4|10
1647224960000|2022-03-14 02:29:20|45877.2|45857.2|45880.9|45860.9|45880.9|45860.9|45877.2|45857.2|5
1647224970000|2022-03-14 02:29:30|45881.5|45861.5|45881.5|45861.5|45883.4|45863.4|45881.5|45861.5|4
1647224980000|2022-03-14 02:29:40|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|45880.9|45860.9|0
1647224990000|2022-03-14 02:29:50|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|45883.4|45863.4|5
1647225000000|2022-03-14 02:30:00|45885.2|45865.2|45912.7|45892.7|45912.7|45892.7|45883.4|45863.4|16
1647225010000|2022-03-14 02:30:10|45910.9|45890.9|45913.4|45893.4|45925.9|45905.9|45910.9|45890.9|15
1647225020000|2022-03-14 02:30:20|45915.9|45895.9|45910.9|45890.9|45915.9|45895.9|45910.9|45890.9|0
1647225030000|2022-03-14 02:30:30|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|1
1647225040000|2022-03-14 02:30:40|45910.9|45890.9|45928.4|45908.4|45933.4|45913.4|45903.4|45883.4|20
1647225050000|2022-03-14 02:30:50|45926.5|45906.5|45915.9|45895.9|45926.5|45906.5|45915.9|45895.9|1
1647225060000|2022-03-14 02:31:00|45910.9|45890.9|45899|45879|45910.9|45890.9|45890.9|45870.9|6
1647225070000|2022-03-14 02:31:10|45903.4|45883.4|45900.9|45880.9|45903.4|45883.4|45900.9|45880.9|6
1647225080000|2022-03-14 02:31:20|45904|45884|45900.9|45880.9|45904|45884|45900.9|45880.9|1
1647225090000|2022-03-14 02:31:30|45905.2|45885.2|45905.9|45885.9|45905.9|45885.9|45905.2|45885.2|5
1647225100000|2022-03-14 02:31:40|45913.4|45893.4|45913.4|45893.4|45918.4|45898.4|45910.9|45890.9|17
1647225110000|2022-03-14 02:31:50|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|0
1647225120000|2022-03-14 02:32:00|45913.4|45893.4|45910.2|45890.2|45913.4|45893.4|45908.4|45888.4|8
1647225130000|2022-03-14 02:32:10|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|2
1647225140000|2022-03-14 02:32:20|45909|45889|45908.4|45888.4|45909|45889|45908.4|45888.4|1
1647225160000|2022-03-14 02:32:40|45910.2|45890.2|45910.9|45890.9|45910.9|45890.9|45910.2|45890.2|2
1647225170000|2022-03-14 02:32:50|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|4
1647225180000|2022-03-14 02:33:00|45920.9|45900.9|45925.9|45905.9|45925.9|45905.9|45920.9|45900.9|8
1647225190000|2022-03-14 02:33:10|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|0
1647225200000|2022-03-14 02:33:20|45924|45904|45925.9|45905.9|45925.9|45905.9|45923.4|45903.4|4
1647225210000|2022-03-14 02:33:30|45924|45904|45923.4|45903.4|45924|45904|45923.4|45903.4|0
1647225220000|2022-03-14 02:33:40|45925.2|45905.2|45930.2|45910.2|45930.9|45910.9|45925.2|45905.2|5
1647225230000|2022-03-14 02:33:50|45928.4|45908.4|45923.4|45903.4|45928.4|45908.4|45923.4|45903.4|0
1647225240000|2022-03-14 02:34:00|45921.5|45901.5|45918.4|45898.4|45921.5|45901.5|45918.4|45898.4|2
1647225250000|2022-03-14 02:34:10|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|2
1647225260000|2022-03-14 02:34:20|45910.9|45890.9|45910.9|45890.9|45913.4|45893.4|45910.9|45890.9|5
1647225280000|2022-03-14 02:34:40|45912.7|45892.7|45918.4|45898.4|45918.4|45898.4|45912.7|45892.7|3
1647225290000|2022-03-14 02:34:50|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|1
1647225300000|2022-03-14 02:35:00|45910.9|45890.9|45913.4|45893.4|45913.4|45893.4|45910.9|45890.9|8
1647225310000|2022-03-14 02:35:10|45911.5|45891.5|45908.4|45888.4|45911.5|45891.5|45908.4|45888.4|0
1647225320000|2022-03-14 02:35:20|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45905.9|45885.9|6
1647225330000|2022-03-14 02:35:30|45913.4|45893.4|45915.9|45895.9|45915.9|45895.9|45913.4|45893.4|4
1647225340000|2022-03-14 02:35:40|||||||||1
1647225350000|2022-03-14 02:35:50|45916.5|45896.5|45925.2|45905.2|45925.2|45905.2|45916.5|45896.5|3
1647225360000|2022-03-14 02:36:00|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|5
1647225370000|2022-03-14 02:36:10|45920.2|45900.2|45920.9|45900.9|45920.9|45900.9|45915.9|45895.9|2
1647225390000|2022-03-14 02:36:30|45922.7|45902.7|45932.1|45912.1|45932.1|45912.1|45922.7|45902.7|4
1647225400000|2022-03-14 02:36:40|45928.4|45908.4|45917.2|45897.2|45928.4|45908.4|45917.2|45897.2|5
1647225410000|2022-03-14 02:36:50|45919|45899|45917.2|45897.2|45919|45899|45917.2|45897.2|4
1647225420000|2022-03-14 02:37:00|45916.5|45896.5|45913.4|45893.4|45916.5|45896.5|45913.4|45893.4|1
1647225430000|2022-03-14 02:37:10|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|45915.9|45895.9|2
1647225440000|2022-03-14 02:37:20|45918.4|45898.4|45915.9|45895.9|45918.4|45898.4|45915.9|45895.9|3
1647225450000|2022-03-14 02:37:30|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|45913.4|45893.4|3
1647225460000|2022-03-14 02:37:40|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|45910.9|45890.9|1
1647225470000|2022-03-14 02:37:50|45913.4|45893.4|45924|45904|45924|45904|45913.4|45893.4|4
1647225480000|2022-03-14 02:38:00|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|45923.4|45903.4|3
1647225490000|2022-03-14 02:38:10|45921.5|45901.5|45937.7|45917.7|45944|45924|45918.4|45898.4|16
1647225500000|2022-03-14 02:38:20|45939.6|45919.6|45941.5|45921.5|45941.5|45921.5|45939.6|45919.6|0
1647225510000|2022-03-14 02:38:30|45943.4|45923.4|45945.9|45925.9|45945.9|45925.9|45943.4|45923.4|2
1647225520000|2022-03-14 02:38:40|45944|45924|45944|45924|45944|45924|45944|45924|2
1647225530000|2022-03-14 02:38:50|45942.2|45922.2|45936.5|45916.5|45944|45924|45936.5|45916.5|1
1647225540000|2022-03-14 02:39:00|45934|45914|45940.9|45920.9|45940.9|45920.9|45932.2|45912.2|7
1647225550000|2022-03-14 02:39:10|45942.7|45922.7|45945.9|45925.9|45945.9|45925.9|45940.9|45920.9|2
1647225560000|2022-03-14 02:39:20|45944|45924|45940.9|45920.9|45944|45924|45940.9|45920.9|0
1647225570000|2022-03-14 02:39:30|45950.9|45930.9|45953.4|45933.4|45955.2|45935.2|45950.9|45930.9|5
1647225580000|2022-03-14 02:39:40|45955.2|45935.2|45956.5|45936.5|45956.5|45936.5|45954|45934|7
1647225590000|2022-03-14 02:39:50|45949|45929|45945.9|45925.9|45949|45929|45945.9|45925.9|2
1647225600000|2022-03-14 02:40:00|45944|45924|45945.9|45925.9|45945.9|45925.9|45940.9|45920.9|7
1647225610000|2022-03-14 02:40:10|45947.7|45927.7|45945.9|45925.9|45947.7|45927.7|45945.9|45925.9|3
1647225620000|2022-03-14 02:40:20|45949.6|45929.6|45945.9|45925.9|45949.6|45929.6|45945.9|45925.9|4
1647225640000|2022-03-14 02:40:40|45944|45924|45943.4|45923.4|45945.9|45925.9|45943.4|45923.4|3
1647225650000|2022-03-14 02:40:50|45945.9|45925.9|45953.4|45933.4|45953.4|45933.4|45945.9|45925.9|7
1647225660000|2022-03-14 02:41:00|45950.9|45930.9|45949|45929|45950.9|45930.9|45949|45929|2
1647225670000|2022-03-14 02:41:10|45950.2|45930.2|45950.9|45930.9|45950.9|45930.9|45950.2|45930.2|2
1647225680000|2022-03-14 02:41:20|45949|45929|45941.5|45921.5|45949|45929|45938.4|45918.4|6
1647225690000|2022-03-14 02:41:30|45942.2|45922.2|45944.7|45924.7|45944.7|45924.7|45942.2|45922.2|1
1647225700000|2022-03-14 02:41:40|45946.5|45926.5|45945.3|45925.3|45946.5|45926.5|45945.3|45925.3|0
1647225710000|2022-03-14 02:41:50|45946.5|45926.5|45947.2|45927.2|45947.2|45927.2|45946.5|45926.5|1
1647225720000|2022-03-14 02:42:00|45944.7|45924.7|45944.7|45924.7|45944.7|45924.7|45942.2|45922.2|8
1647225730000|2022-03-14 02:42:10|45946.5|45926.5|45942.2|45922.2|45947.2|45927.2|45942.2|45922.2|1
1647225750000|2022-03-14 02:42:30|45947.2|45927.2|45942.8|45922.8|45947.2|45927.2|45942.8|45922.8|1
1647225770000|2022-03-14 02:42:50|45947.2|45927.2|45947.2|45927.2|45947.2|45927.2|45946.5|45926.5|2
1647225780000|2022-03-14 02:43:00|45947.8|45927.8|45947.2|45927.2|45947.8|45927.8|45947.2|45927.2|3
1647225790000|2022-03-14 02:43:10|45947.8|45927.8|45945.3|45925.3|45947.8|45927.8|45942.8|45922.8|3
1647225800000|2022-03-14 02:43:20|45942.8|45922.8|45947.8|45927.8|45947.8|45927.8|45942.8|45922.8|5
1647225810000|2022-03-14 02:43:30|45946|45926|45945.3|45925.3|45946|45926|45945.3|45925.3|0
1647225820000|2022-03-14 02:43:40|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|0
1647225830000|2022-03-14 02:43:50|45944.7|45924.7|45947.8|45927.8|45947.8|45927.8|45944.7|45924.7|7
1647225860000|2022-03-14 02:44:20|45949.7|45929.7|45955.3|45935.3|45955.3|45935.3|45949.7|45929.7|5
1647225900000|2022-03-14 02:45:00|45953.5|45933.5|45950.3|45930.3|45953.5|45933.5|45950.3|45930.3|1
1647225910000|2022-03-14 02:45:10|45941|45921|45937.8|45917.8|45941|45921|45937.8|45917.8|5
1647225920000|2022-03-14 02:45:20|45940.3|45920.3|45937.8|45917.8|45940.3|45920.3|45925.3|45905.3|11
1647225930000|2022-03-14 02:45:30|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|3
1647225950000|2022-03-14 02:45:50|45937.2|45917.2|45937.2|45917.2|45937.2|45917.2|45937.2|45917.2|9
1647225960000|2022-03-14 02:46:00|45935.3|45915.3|45922.8|45902.8|45935.3|45915.3|45920.3|45900.3|8
1647225980000|2022-03-14 02:46:20|||||||||1
1647225990000|2022-03-14 02:46:30|45917.8|45897.8|45922.8|45902.8|45922.8|45902.8|45915.3|45895.3|13
1647226000000|2022-03-14 02:46:40|45926.5|45906.5|45930.3|45910.3|45930.3|45910.3|45926.5|45906.5|2
1647226010000|2022-03-14 02:46:50|45928.5|45908.5|45927.8|45907.8|45928.5|45908.5|45927.8|45907.8|2
1647226030000|2022-03-14 02:47:10|45925.3|45905.3|45922.8|45902.8|45925.3|45905.3|45922.8|45902.8|1
1647226040000|2022-03-14 02:47:20|45921|45901|45921|45901|45921|45901|45921|45901|4
1647226070000|2022-03-14 02:47:50|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|2
1647226080000|2022-03-14 02:48:00|45925.3|45905.3|45922.8|45902.8|45925.3|45905.3|45922.8|45902.8|7
1647226090000|2022-03-14 02:48:10|45921|45901|45920.3|45900.3|45921|45901|45920.3|45900.3|0
1647226100000|2022-03-14 02:48:20|45922.8|45902.8|45917.8|45897.8|45922.8|45902.8|45917.8|45897.8|1
1647226110000|2022-03-14 02:48:30|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45917.8|45897.8|1
1647226130000|2022-03-14 02:48:50|45924.7|45904.7|45922.8|45902.8|45924.7|45904.7|45922.8|45902.8|1
1647226140000|2022-03-14 02:49:00|45925.3|45905.3|45932.8|45912.8|45934.7|45914.7|45925.3|45905.3|11
1647226160000|2022-03-14 02:49:20|45934.7|45914.7|45935.3|45915.3|45935.3|45915.3|45934.7|45914.7|0
1647226170000|2022-03-14 02:49:30|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|2
1647226180000|2022-03-14 02:49:40|||||||||2
1647226200000|2022-03-14 02:50:00|45937.2|45917.2|45937.8|45917.8|45937.8|45917.8|45932.8|45912.8|8
1647226210000|2022-03-14 02:50:10|45933.5|45913.5|45920.3|45900.3|45933.5|45913.5|45917.8|45897.8|16
1647226220000|2022-03-14 02:50:20|||||||||1
1647226230000|2022-03-14 02:50:30|45917.8|45897.8|45915.3|45895.3|45917.8|45897.8|45915.3|45895.3|2
1647226240000|2022-03-14 02:50:40|45913.5|45893.5|45915.3|45895.3|45915.3|45895.3|45912.8|45892.8|5
1647226250000|2022-03-14 02:50:50|45912.8|45892.8|45918.5|45898.5|45918.5|45898.5|45912.8|45892.8|11
1647226260000|2022-03-14 02:51:00|45919.1|45899.1|45927.8|45907.8|45927.8|45907.8|45919.1|45899.1|7
1647226270000|2022-03-14 02:51:10|45918.5|45898.5|45917.8|45897.8|45918.5|45898.5|45917.8|45897.8|7
1647226280000|2022-03-14 02:51:20|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|11
1647226290000|2022-03-14 02:51:30|45923.5|45903.5|45927.8|45907.8|45931|45911|45922.8|45902.8|21
1647226310000|2022-03-14 02:51:50|45934.7|45914.7|45937.8|45917.8|45937.8|45917.8|45934.7|45914.7|5
1647226320000|2022-03-14 02:52:00|45939.7|45919.7|45934.7|45914.7|45940.3|45920.3|45934.7|45914.7|19
1647226330000|2022-03-14 02:52:10|45932.8|45912.8|45932.8|45912.8|45932.8|45912.8|45932.8|45912.8|1
1647226340000|2022-03-14 02:52:20|45934.7|45914.7|45937.2|45917.2|45937.2|45917.2|45934.7|45914.7|4
1647226350000|2022-03-14 02:52:30|45935.3|45915.3|45940.3|45920.3|45940.3|45920.3|45935.3|45915.3|8
1647226360000|2022-03-14 02:52:40|45939.7|45919.7|45937.8|45917.8|45942.8|45922.8|45937.8|45917.8|2
1647226370000|2022-03-14 02:52:50|45936|45916|45935.3|45915.3|45936|45916|45932.8|45912.8|8
1647226380000|2022-03-14 02:53:00|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|2
1647226390000|2022-03-14 02:53:10|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|4
1647226400000|2022-03-14 02:53:20|45941|45921|45942.8|45922.8|45942.8|45922.8|45941|45921|7
1647226410000|2022-03-14 02:53:30|||||||||3
1647226420000|2022-03-14 02:53:40|45947.8|45927.8|45952.8|45932.8|45952.8|45932.8|45947.8|45927.8|5
1647226430000|2022-03-14 02:53:50|45955.3|45935.3|45957.8|45937.8|45957.8|45937.8|45952.8|45932.8|3
1647226440000|2022-03-14 02:54:00|||||||||1
1647226450000|2022-03-14 02:54:10|45955.3|45935.3|45947.8|45927.8|45955.3|45935.3|45947.8|45927.8|0
1647226460000|2022-03-14 02:54:20|45950.3|45930.3|45952.8|45932.8|45955.3|45935.3|45950.3|45930.3|0
1647226480000|2022-03-14 02:54:40|45954.7|45934.7|45955.3|45935.3|45955.3|45935.3|45954.7|45934.7|0
1647226490000|2022-03-14 02:54:50|||||||||3
1647226500000|2022-03-14 02:55:00|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|45952.8|45932.8|0
1647226510000|2022-03-14 02:55:10|||||||||4
1647226520000|2022-03-14 02:55:20|45954.7|45934.7|45955.3|45935.3|45955.3|45935.3|45954.7|45934.7|0
1647226540000|2022-03-14 02:55:40|45959.7|45939.7|45962.2|45942.2|45962.2|45942.2|45959.7|45939.7|5
1647226550000|2022-03-14 02:55:50|45959.7|45939.7|45962.2|45942.2|45962.2|45942.2|45959.7|45939.7|4
1647226560000|2022-03-14 02:56:00|45965.3|45945.3|45970.3|45950.3|45970.3|45950.3|45965.3|45945.3|3
1647226570000|2022-03-14 02:56:10|45968.5|45948.5|45967.8|45947.8|45968.5|45948.5|45967.8|45947.8|9
1647226580000|2022-03-14 02:56:20|||||||||1
1647226590000|2022-03-14 02:56:30|||||||||1
1647226600000|2022-03-14 02:56:40|45965.3|45945.3|45951|45931|45965.3|45945.3|45950.3|45930.3|17
1647226610000|2022-03-14 02:56:50|45950.3|45930.3|45951|45931|45951|45931|45950.3|45930.3|0
1647226620000|2022-03-14 02:57:00|45948.5|45928.5|45945.3|45925.3|45948.5|45928.5|45942.8|45922.8|1
1647226640000|2022-03-14 02:57:20|45943.5|45923.5|45945.3|45925.3|45945.3|45925.3|45943.5|45923.5|0
1647226650000|2022-03-14 02:57:30|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|1
1647226660000|2022-03-14 02:57:40|45939.1|45919.1|45936|45916|45939.1|45919.1|45936|45916|1
1647226670000|2022-03-14 02:57:50|45933.5|45913.5|45927.8|45907.8|45933.5|45913.5|45927.8|45907.8|2
1647226690000|2022-03-14 02:58:10|45926|45906|45927.8|45907.8|45927.8|45907.8|45925.3|45905.3|1
1647226710000|2022-03-14 02:58:30|45928.5|45908.5|45932.8|45912.8|45932.8|45912.8|45928.5|45908.5|2
1647226730000|2022-03-14 02:58:50|45931|45911|45931|45911|45931|45911|45931|45911|0
1647226740000|2022-03-14 02:59:00|45932.8|45912.8|45927.8|45907.8|45932.8|45912.8|45927.8|45907.8|1
1647226750000|2022-03-14 02:59:10|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|1
1647226760000|2022-03-14 02:59:20|45936|45916|45936|45916|45936|45916|45936|45916|0
1647226770000|2022-03-14 02:59:30|45935.3|45915.3|45932.8|45912.8|45935.3|45915.3|45932.8|45912.8|0
1647226780000|2022-03-14 02:59:40|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|0
1647226790000|2022-03-14 02:59:50|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|45935.3|45915.3|0
1647226800000|2022-03-14 03:00:00|45933.5|45913.5|45932.8|45912.8|45933.5|45913.5|45932.8|45912.8|7
1647226810000|2022-03-14 03:00:10|45934.7|45914.7|45937.8|45917.8|45937.8|45917.8|45934.7|45914.7|3
1647226820000|2022-03-14 03:00:20|45936|45916|45935.3|45915.3|45936|45916|45935.3|45915.3|4
1647226830000|2022-03-14 03:00:30|45937.2|45917.2|45935.3|45915.3|45937.8|45917.8|45935.3|45915.3|0
1647226860000|2022-03-14 03:01:00|45930.3|45910.3|45925.3|45905.3|45930.3|45910.3|45925.3|45905.3|3
1647226870000|2022-03-14 03:01:10|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|1
1647226880000|2022-03-14 03:01:20|45924.7|45904.7|45927.8|45907.8|45927.8|45907.8|45924.7|45904.7|1
1647226890000|2022-03-14 03:01:30|45930.3|45910.3|45930.3|45910.3|45930.3|45910.3|45930.3|45910.3|0
1647226910000|2022-03-14 03:01:50|45932.8|45912.8|45935.3|45915.3|45935.3|45915.3|45932.8|45912.8|1
1647226920000|2022-03-14 03:02:00|45932.8|45912.8|45932.8|45912.8|45932.8|45912.8|45932.8|45912.8|0
1647226940000|2022-03-14 03:02:20|45930.3|45910.3|45937.8|45917.8|45939.7|45919.7|45930.3|45910.3|18
1647226950000|2022-03-14 03:02:30|45937.2|45917.2|45932.8|45912.8|45937.2|45917.2|45932.8|45912.8|1
1647226960000|2022-03-14 03:02:40|45932.2|45912.2|45918.5|45898.5|45932.2|45912.2|45918.5|45898.5|3
1647226970000|2022-03-14 03:02:50|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45917.8|45897.8|2
1647226980000|2022-03-14 03:03:00|45917.8|45897.8|45917.8|45897.8|45922.8|45902.8|45915.3|45895.3|6
1647227000000|2022-03-14 03:03:20|||||||||2
1647227010000|2022-03-14 03:03:30|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|3
1647227030000|2022-03-14 03:03:50|45921|45901|45917.8|45897.8|45925.3|45905.3|45917.8|45897.8|2
1647227040000|2022-03-14 03:04:00|45917.2|45897.2|45912.8|45892.8|45917.2|45897.2|45904.7|45884.7|8
1647227050000|2022-03-14 03:04:10|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|45917.8|45897.8|3
1647227070000|2022-03-14 03:04:30|45907.8|45887.8|45891|45871|45907.8|45887.8|45891|45871|4
1647227080000|2022-03-14 03:04:40|45889.1|45869.1|45891|45871|45891|45871|45889.1|45869.1|0
1647227090000|2022-03-14 03:04:50|45889.1|45869.1|45894.7|45874.7|45894.7|45874.7|45882.3|45862.3|26
1647227100000|2022-03-14 03:05:00|45892.2|45872.2|45892.2|45872.2|45892.2|45872.2|45892.2|45872.2|4
1647227110000|2022-03-14 03:05:10|45887.8|45867.8|45887.8|45867.8|45887.8|45867.8|45887.8|45867.8|3
1647227120000|2022-03-14 03:05:20|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|0
1647227130000|2022-03-14 03:05:30|45877.8|45857.8|45872.8|45852.8|45877.8|45857.8|45872.8|45852.8|4
1647227140000|2022-03-14 03:05:40|45875.3|45855.3|45877.8|45857.8|45877.8|45857.8|45875.3|45855.3|3
1647227150000|2022-03-14 03:05:50|45879.7|45859.7|45875.3|45855.3|45880.3|45860.3|45875.3|45855.3|1
1647227160000|2022-03-14 03:06:00|45877.2|45857.2|45875.3|45855.3|45877.8|45857.8|45872.8|45852.8|4
1647227170000|2022-03-14 03:06:10|45872.8|45852.8|45870.3|45850.3|45872.8|45852.8|45870.3|45850.3|6
1647227180000|2022-03-14 03:06:20|45868.5|45848.5|45867.8|45847.8|45868.5|45848.5|45867.8|45847.8|0
1647227190000|2022-03-14 03:06:30|45875.3|45855.3|45872.8|45852.8|45877.8|45857.8|45872.8|45852.8|13
1647227200000|2022-03-14 03:06:40|||||||||2
1647227210000|2022-03-14 03:06:50|45869.7|45849.7|45872.8|45852.8|45872.8|45852.8|45869.7|45849.7|2
1647227220000|2022-03-14 03:07:00|45871|45851|45866.5|45846.5|45871|45851|45862.2|45842.2|7
1647227230000|2022-03-14 03:07:10|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|1
1647227240000|2022-03-14 03:07:20|45870.3|45850.3|45872.8|45852.8|45872.8|45852.8|45870.3|45850.3|0
1647227250000|2022-03-14 03:07:30|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|45872.2|45852.2|3
1647227260000|2022-03-14 03:07:40|45870.3|45850.3|45874.7|45854.7|45874.7|45854.7|45870.3|45850.3|8
1647227270000|2022-03-14 03:07:50|45877.8|45857.8|45877.8|45857.8|45877.8|45857.8|45877.8|45857.8|1
1647227280000|2022-03-14 03:08:00|45877.2|45857.2|45874.7|45854.7|45877.2|45857.2|45874.7|45854.7|2
1647227300000|2022-03-14 03:08:20|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|0
1647227310000|2022-03-14 03:08:30|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|45879.7|45859.7|3
1647227330000|2022-03-14 03:08:50|45881.5|45861.5|45881.5|45861.5|45881.5|45861.5|45881.5|45861.5|0
1647227340000|2022-03-14 03:09:00|45880.3|45860.3|45882.8|45862.8|45882.8|45862.8|45880.3|45860.3|1
1647227350000|2022-03-14 03:09:10|45897.8|45877.8|45895.3|45875.3|45897.8|45877.8|45895.3|45875.3|6
1647227360000|2022-03-14 03:09:20|45893.5|45873.5|45892.8|45872.8|45893.5|45873.5|45892.8|45872.8|1
1647227370000|2022-03-14 03:09:30|45890.3|45870.3|45882.8|45862.8|45892.8|45872.8|45882.8|45862.8|1
1647227390000|2022-03-14 03:09:50|||||||||1
1647227400000|2022-03-14 03:10:00|45884.7|45864.7|45890.3|45870.3|45890.3|45870.3|45884.7|45864.7|8
1647227410000|2022-03-14 03:10:10|45894|45874|45897.8|45877.8|45899.7|45879.7|45894|45874|1
1647227420000|2022-03-14 03:10:20|45902.2|45882.2|45902.2|45882.2|45902.2|45882.2|45902.2|45882.2|2
1647227430000|2022-03-14 03:10:30|45899.7|45879.7|45895.3|45875.3|45899.7|45879.7|45895.3|45875.3|5
1647227440000|2022-03-14 03:10:40|45894.7|45874.7|45895.3|45875.3|45895.3|45875.3|45894.7|45874.7|0
1647227460000|2022-03-14 03:11:00|45894.7|45874.7|45892.8|45872.8|45894.7|45874.7|45892.8|45872.8|0
1647227470000|2022-03-14 03:11:10|||||||||6
1647227480000|2022-03-14 03:11:20|45891|45871|45892.8|45872.8|45892.8|45872.8|45889.7|45869.7|1
1647227490000|2022-03-14 03:11:30|45890.3|45870.3|45887.8|45867.8|45890.3|45870.3|45887.8|45867.8|0
1647227500000|2022-03-14 03:11:40|45890.3|45870.3|45887.8|45867.8|45890.3|45870.3|45887.8|45867.8|2
1647227520000|2022-03-14 03:12:00|45882.8|45862.8|45882.8|45862.8|45886|45866|45882.8|45862.8|9
1647227530000|2022-03-14 03:12:10|45885.3|45865.3|45887.8|45867.8|45887.8|45867.8|45884.7|45864.7|4
1647227540000|2022-03-14 03:12:20|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|1
1647227550000|2022-03-14 03:12:30|45882.8|45862.8|45887.8|45867.8|45887.8|45867.8|45882.8|45862.8|5
1647227560000|2022-03-14 03:12:40|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|4
1647227570000|2022-03-14 03:12:50|45892.2|45872.2|45904.7|45884.7|45904.7|45884.7|45890.3|45870.3|7
1647227580000|2022-03-14 03:13:00|45902.8|45882.8|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|1
1647227590000|2022-03-14 03:13:10|45906|45886|45907.8|45887.8|45907.8|45887.8|45906|45886|5
1647227600000|2022-03-14 03:13:20|45910.3|45890.3|45912.8|45892.8|45912.8|45892.8|45910.3|45890.3|2
1647227620000|2022-03-14 03:13:40|45911|45891|45910.3|45890.3|45911|45891|45910.3|45890.3|2
1647227630000|2022-03-14 03:13:50|45907.8|45887.8|45897.8|45877.8|45907.8|45887.8|45897.8|45877.8|4
1647227640000|2022-03-14 03:14:00|45892.8|45872.8|45897.8|45877.8|45897.8|45877.8|45885.3|45865.3|8
1647227650000|2022-03-14 03:14:10|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|1
1647227660000|2022-03-14 03:14:20|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|0
1647227670000|2022-03-14 03:14:30|45887.8|45867.8|45872.8|45852.8|45887.8|45867.8|45867.8|45847.8|6
1647227680000|2022-03-14 03:14:40|45877.2|45857.2|45877.8|45857.8|45877.8|45857.8|45877.2|45857.2|2
1647227700000|2022-03-14 03:15:00|45881|45861|45876|45856|45881|45861|45876|45856|4
1647227710000|2022-03-14 03:15:10|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|3
1647227720000|2022-03-14 03:15:20|45877.8|45857.8|45874.7|45854.7|45877.8|45857.8|45872.8|45852.8|3
1647227730000|2022-03-14 03:15:30|45875.3|45855.3|45872.8|45852.8|45875.3|45855.3|45872.8|45852.8|0
1647227740000|2022-03-14 03:15:40|45870.3|45850.3|45873.5|45853.5|45873.5|45853.5|45870.3|45850.3|1
1647227750000|2022-03-14 03:15:50|45875.3|45855.3|45878.5|45858.5|45878.5|45858.5|45875.3|45855.3|4
1647227760000|2022-03-14 03:16:00|45880.3|45860.3|45877.8|45857.8|45887.8|45867.8|45877.8|45857.8|4
1647227780000|2022-03-14 03:16:20|45876|45856|45862.8|45842.8|45876|45856|45860.3|45840.3|7
1647227790000|2022-03-14 03:16:30|||||||||4
1647227800000|2022-03-14 03:16:40|45861|45841|45857.8|45837.8|45861|45841|45857.8|45837.8|1
1647227810000|2022-03-14 03:16:50|||||||||3
1647227820000|2022-03-14 03:17:00|45847.8|45827.8|45847.2|45827.2|45847.8|45827.8|45842.8|45822.8|6
1647227850000|2022-03-14 03:17:30|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|45845.3|45825.3|0
1647227870000|2022-03-14 03:17:50|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|2
1647227880000|2022-03-14 03:18:00|45850.3|45830.3|45847.8|45827.8|45855.3|45835.3|45847.8|45827.8|12
1647227890000|2022-03-14 03:18:10|45850.3|45830.3|45850.3|45830.3|45851|45831|45850.3|45830.3|3
1647227910000|2022-03-14 03:18:30|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|2
1647227920000|2022-03-14 03:18:40|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|0
1647227930000|2022-03-14 03:18:50|45855.3|45835.3|45864.7|45844.7|45864.7|45844.7|45855.3|45835.3|4
1647227950000|2022-03-14 03:19:10|45865.3|45845.3|45862.8|45842.8|45865.3|45845.3|45862.8|45842.8|4
1647227960000|2022-03-14 03:19:20|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|3
1647227970000|2022-03-14 03:19:30|45862.8|45842.8|45861|45841|45862.8|45842.8|45857.8|45837.8|5
1647227980000|2022-03-14 03:19:40|45862.8|45842.8|45875.3|45855.3|45875.3|45855.3|45860.3|45840.3|12
1647227990000|2022-03-14 03:19:50|45877.2|45857.2|45865.3|45845.3|45877.2|45857.2|45857.8|45837.8|20
1647228000000|2022-03-14 03:20:00|45867.2|45847.2|45864.7|45844.7|45867.2|45847.2|45864.7|45844.7|4
1647228010000|2022-03-14 03:20:10|45865.3|45845.3|45870.3|45850.3|45870.3|45850.3|45865.3|45845.3|4
1647228020000|2022-03-14 03:20:20|45872.2|45852.2|45892.8|45872.8|45892.8|45872.8|45872.2|45852.2|14
1647228050000|2022-03-14 03:20:50|45893.5|45873.5|45890.3|45870.3|45897.2|45877.2|45890.3|45870.3|7
1647228060000|2022-03-14 03:21:00|45888.5|45868.5|45887.8|45867.8|45890.3|45870.3|45887.8|45867.8|0
1647228070000|2022-03-14 03:21:10|45888.5|45868.5|45888.5|45868.5|45888.5|45868.5|45886|45866|3
1647228080000|2022-03-14 03:21:20|45886|45866|45888.5|45868.5|45888.5|45868.5|45886|45866|2
1647228090000|2022-03-14 03:21:30|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|2
1647228100000|2022-03-14 03:21:40|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|0
1647228110000|2022-03-14 03:21:50|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|0
1647228120000|2022-03-14 03:22:00|45902.2|45882.2|45905.3|45885.3|45907.8|45887.8|45902.2|45882.2|8
1647228140000|2022-03-14 03:22:20|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|45907.2|45887.2|1
1647228150000|2022-03-14 03:22:30|45907.8|45887.8|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|4
1647228160000|2022-03-14 03:22:40|45922.8|45902.8|45918.5|45898.5|45922.8|45902.8|45918.5|45898.5|5
1647228170000|2022-03-14 03:22:50|45917.8|45897.8|45920.3|45900.3|45922.8|45902.8|45910.3|45890.3|15
1647228180000|2022-03-14 03:23:00|45915.3|45895.3|45912.8|45892.8|45915.3|45895.3|45912.8|45892.8|5
1647228190000|2022-03-14 03:23:10|45914.7|45894.7|45931|45911|45931|45911|45913.5|45893.5|13
1647228210000|2022-03-14 03:23:30|45932.8|45912.8|45926.5|45906.5|45932.8|45912.8|45924|45904|4
1647228220000|2022-03-14 03:23:40|45927.8|45907.8|45932.8|45912.8|45932.8|45912.8|45927.8|45907.8|3
1647228230000|2022-03-14 03:23:50|45934.7|45914.7|45935.3|45915.3|45935.3|45915.3|45934.7|45914.7|2
1647228240000|2022-03-14 03:24:00|45942.2|45922.2|45942.2|45922.2|45942.2|45922.2|45942.2|45922.2|2
1647228250000|2022-03-14 03:24:10|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|45942.8|45922.8|1
1647228260000|2022-03-14 03:24:20|45940.3|45920.3|45942.8|45922.8|45942.8|45922.8|45940.3|45920.3|1
1647228270000|2022-03-14 03:24:30|45945.3|45925.3|45947.2|45927.2|45947.2|45927.2|45944.7|45924.7|4
1647228280000|2022-03-14 03:24:40|45944.7|45924.7|45942.8|45922.8|45947.2|45927.2|45942.8|45922.8|2
1647228290000|2022-03-14 03:24:50|45945.3|45925.3|45947.8|45927.8|45947.8|45927.8|45945.3|45925.3|8
1647228300000|2022-03-14 03:25:00|45947.2|45927.2|45949.7|45929.7|45949.7|45929.7|45945.3|45925.3|0
1647228310000|2022-03-14 03:25:10|45950.3|45930.3|45950.3|45930.3|45952.2|45932.2|45950.3|45930.3|1
1647228320000|2022-03-14 03:25:20|45948.5|45928.5|45961.5|45941.5|45961.5|45941.5|45948.5|45928.5|20
1647228330000|2022-03-14 03:25:30|45957.2|45937.2|45962.8|45942.8|45967.8|45947.8|45957.2|45937.2|10
1647228340000|2022-03-14 03:25:40|45957.8|45937.8|45952.8|45932.8|45957.8|45937.8|45952.8|45932.8|4
1647228350000|2022-03-14 03:25:50|45956.5|45936.5|45957.8|45937.8|45957.8|45937.8|45956.5|45936.5|3
1647228360000|2022-03-14 03:26:00|45957.2|45937.2|45952.8|45932.8|45957.8|45937.8|45952.8|45932.8|7
1647228370000|2022-03-14 03:26:10|45956.5|45936.5|45957.2|45937.2|45957.2|45937.2|45956.5|45936.5|2
1647228390000|2022-03-14 03:26:30|45957.8|45937.8|45965.3|45945.3|45965.3|45945.3|45957.8|45937.8|3
1647228400000|2022-03-14 03:26:40|45961.6|45941.6|45964.7|45944.7|45964.7|45944.7|45957.8|45937.8|25
1647228410000|2022-03-14 03:26:50|45965.3|45945.3|45964.7|45944.7|45965.3|45945.3|45964.7|45944.7|1
1647228420000|2022-03-14 03:27:00|45962.8|45942.8|45962.8|45942.8|45962.8|45942.8|45961|45941|4
1647228430000|2022-03-14 03:27:10|45961|45941|45962.8|45942.8|45962.8|45942.8|45961|45941|4
1647228450000|2022-03-14 03:27:30|||||||||1
1647228460000|2022-03-14 03:27:40|45964.7|45944.7|45962.2|45942.2|45964.7|45944.7|45957.8|45937.8|11
1647228470000|2022-03-14 03:27:50|45962.8|45942.8|45969.7|45949.7|45970.3|45950.3|45962.8|45942.8|7
1647228480000|2022-03-14 03:28:00|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|45967.8|45947.8|1
1647228500000|2022-03-14 03:28:20|45967.1|45947.1|45960.3|45940.3|45967.1|45947.1|45958.5|45938.5|6
1647228510000|2022-03-14 03:28:30|45957.8|45937.8|45957.8|45937.8|45960.3|45940.3|45957.8|45937.8|2
1647228520000|2022-03-14 03:28:40|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|45959.6|45939.6|0
1647228530000|2022-03-14 03:28:50|45962.1|45942.1|45962.8|45942.8|45962.8|45942.8|45962.1|45942.1|1
1647228540000|2022-03-14 03:29:00|45964.6|45944.6|45965.3|45945.3|45967.8|45947.8|45964.6|45944.6|0
1647228550000|2022-03-14 03:29:10|||||||||1
1647228560000|2022-03-14 03:29:20|45958.5|45938.5|45961|45941|45961|45941|45958.5|45938.5|1
1647228570000|2022-03-14 03:29:30|45960.3|45940.3|45957.8|45937.8|45960.3|45940.3|45957.8|45937.8|2
1647228580000|2022-03-14 03:29:40|45958.5|45938.5|45957.8|45937.8|45958.5|45938.5|45957.8|45937.8|0
1647228600000|2022-03-14 03:30:00|45956|45936|45955.3|45935.3|45960.3|45940.3|45949.1|45929.1|5
1647228610000|2022-03-14 03:30:10|45953.5|45933.5|45954.6|45934.6|45955.3|45935.3|45952.8|45932.8|2
1647228620000|2022-03-14 03:30:20|45955.3|45935.3|45952.8|45932.8|45955.3|45935.3|45952.8|45932.8|0
1647228630000|2022-03-14 03:30:30|45954.6|45934.6|45952.8|45932.8|45954.6|45934.6|45952.8|45932.8|1
1647228640000|2022-03-14 03:30:40|45950.3|45930.3|45952.8|45932.8|45952.8|45932.8|45950.3|45930.3|0
1647228650000|2022-03-14 03:30:50|45954.6|45934.6|45957.1|45937.1|45957.1|45937.1|45954.6|45934.6|2
1647228660000|2022-03-14 03:31:00|45955.3|45935.3|45942.8|45922.8|45955.3|45935.3|45942.8|45922.8|5
1647228670000|2022-03-14 03:31:10|45942.1|45922.1|45942.8|45922.8|45947.8|45927.8|45930.3|45910.3|9
1647228680000|2022-03-14 03:31:20|45945.3|45925.3|45938.5|45918.5|45945.3|45925.3|45938.5|45918.5|5
1647228690000|2022-03-14 03:31:30|45939.1|45919.1|45942.8|45922.8|45942.8|45922.8|45939.1|45919.1|2
1647228720000|2022-03-14 03:32:00|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|0
1647228730000|2022-03-14 03:32:10|45942.1|45922.1|45942.8|45922.8|45942.8|45922.8|45942.1|45922.1|0
1647228750000|2022-03-14 03:32:30|45940.3|45920.3|45937.8|45917.8|45940.3|45920.3|45937.8|45917.8|0
1647228760000|2022-03-14 03:32:40|45936|45916|45937.8|45917.8|45937.8|45917.8|45935.3|45915.3|0
1647228780000|2022-03-14 03:33:00|||||||||1
1647228800000|2022-03-14 03:33:20|45936|45916|45932.8|45912.8|45936|45916|45932.8|45912.8|4
1647228810000|2022-03-14 03:33:30|45930.3|45910.3|45930.3|45910.3|45930.3|45910.3|45930.3|45910.3|2
1647228820000|2022-03-14 03:33:40|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|45927.8|45907.8|3
1647228840000|2022-03-14 03:34:00|45925.3|45905.3|45920.3|45900.3|45925.3|45905.3|45920.3|45900.3|2
1647228860000|2022-03-14 03:34:20|45922.1|45902.1|45915.3|45895.3|45922.8|45902.8|45915.3|45895.3|3
1647228870000|2022-03-14 03:34:30|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|3
1647228890000|2022-03-14 03:34:50|45920.3|45900.3|45917.8|45897.8|45922.1|45902.1|45915.3|45895.3|1
1647228900000|2022-03-14 03:35:00|45919.6|45899.6|45912.1|45892.1|45919.6|45899.6|45912.1|45892.1|8
1647228920000|2022-03-14 03:35:20|45912.8|45892.8|45907.8|45887.8|45912.8|45892.8|45907.8|45887.8|0
1647228930000|2022-03-14 03:35:30|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|2
1647228940000|2022-03-14 03:35:40|||||||||1
1647228950000|2022-03-14 03:35:50|45908.5|45888.5|45907.8|45887.8|45910.3|45890.3|45907.8|45887.8|0
1647228960000|2022-03-14 03:36:00|45909.6|45889.6|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|0
1647228970000|2022-03-14 03:36:10|45912.1|45892.1|45912.8|45892.8|45912.8|45892.8|45912.1|45892.1|0
1647228980000|2022-03-14 03:36:20|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|4
1647228990000|2022-03-14 03:36:30|45912.8|45892.8|45915.3|45895.3|45915.3|45895.3|45912.8|45892.8|2
1647229020000|2022-03-14 03:37:00|45917.1|45897.1|45925.3|45905.3|45925.3|45905.3|45917.1|45897.1|5
1647229030000|2022-03-14 03:37:10|45923.5|45903.5|45922.8|45902.8|45923.5|45903.5|45922.8|45902.8|0
1647229040000|2022-03-14 03:37:20|45918.5|45898.5|45915.3|45895.3|45918.5|45898.5|45912.8|45892.8|4
1647229050000|2022-03-14 03:37:30|45917.8|45897.8|45920.3|45900.3|45920.3|45900.3|45917.8|45897.8|1
1647229070000|2022-03-14 03:37:50|45922.8|45902.8|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|0
1647229080000|2022-03-14 03:38:00|45920.3|45900.3|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|1
1647229110000|2022-03-14 03:38:30|45921|45901|45922.8|45902.8|45922.8|45902.8|45921|45901|2
1647229120000|2022-03-14 03:38:40|45921|45901|45922.8|45902.8|45922.8|45902.8|45920.3|45900.3|0
1647229140000|2022-03-14 03:39:00|45922.1|45902.1|45920.3|45900.3|45922.8|45902.8|45920.3|45900.3|1
1647229150000|2022-03-14 03:39:10|45918.5|45898.5|45917.8|45897.8|45918.5|45898.5|45917.8|45897.8|0
1647229170000|2022-03-14 03:39:30|||||||||2
1647229180000|2022-03-14 03:39:40|45920.3|45900.3|45917.8|45897.8|45920.3|45900.3|45917.8|45897.8|0
1647229190000|2022-03-14 03:39:50|||||||||2
1647229210000|2022-03-14 03:40:10|45916|45896|45911|45891|45916|45896|45911|45891|3
1647229220000|2022-03-14 03:40:20|45912.8|45892.8|45912.8|45892.8|45912.8|45892.8|45912.8|45892.8|3
1647229230000|2022-03-14 03:40:30|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|3
1647229240000|2022-03-14 03:40:40|45915.3|45895.3|45915.3|45895.3|45915.3|45895.3|45915.3|45895.3|0
1647229250000|2022-03-14 03:40:50|45914.6|45894.6|45912.8|45892.8|45914.6|45894.6|45912.8|45892.8|10
1647229260000|2022-03-14 03:41:00|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|45911.5|45891.5|2
1647229280000|2022-03-14 03:41:20|45909.6|45889.6|45913.3|45893.3|45913.3|45893.3|45909|45889|2
1647229290000|2022-03-14 03:41:30|45914|45894|45909.6|45889.6|45914|45894|45909.6|45889.6|1
1647229300000|2022-03-14 03:41:40|45909|45889|45906.5|45886.5|45909|45889|45906.5|45886.5|1
1647229310000|2022-03-14 03:41:50|45909|45889|45901.5|45881.5|45909|45889|45901.5|45881.5|11
1647229320000|2022-03-14 03:42:00|45899|45879|45900.8|45880.8|45900.8|45880.8|45898.3|45878.3|4
1647229330000|2022-03-14 03:42:10|45901.5|45881.5|45899.6|45879.6|45901.5|45881.5|45899.6|45879.6|2
1647229340000|2022-03-14 03:42:20|45899|45879|45901.5|45881.5|45901.5|45881.5|45897.1|45877.1|6
1647229350000|2022-03-14 03:42:30|45899.6|45879.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|3
1647229360000|2022-03-14 03:42:40|45899.6|45879.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|0
1647229370000|2022-03-14 03:42:50|45899.6|45879.6|45902.1|45882.1|45902.1|45882.1|45899.6|45879.6|0
1647229380000|2022-03-14 03:43:00|45900.3|45880.3|45899.6|45879.6|45902.1|45882.1|45899.6|45879.6|1
1647229400000|2022-03-14 03:43:20|45901.5|45881.5|45906.5|45886.5|45906.5|45886.5|45901.5|45881.5|2
1647229420000|2022-03-14 03:43:40|45909|45889|45909|45889|45909|45889|45906.5|45886.5|1
1647229430000|2022-03-14 03:43:50|45911.5|45891.5|45910.8|45890.8|45911.5|45891.5|45909|45889|0
1647229440000|2022-03-14 03:44:00|45911.5|45891.5|45907.8|45887.8|45911.5|45891.5|45907.8|45887.8|1
1647229450000|2022-03-14 03:44:10|45905.3|45885.3|45902.8|45882.8|45905.3|45885.3|45902.8|45882.8|1
1647229460000|2022-03-14 03:44:20|45905.3|45885.3|45902.1|45882.1|45905.3|45885.3|45902.1|45882.1|1
1647229480000|2022-03-14 03:44:40|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|2
1647229490000|2022-03-14 03:44:50|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1647229500000|2022-03-14 03:45:00|45909.6|45889.6|45907.8|45887.8|45909.6|45889.6|45907.8|45887.8|0
1647229510000|2022-03-14 03:45:10|||||||||2
1647229520000|2022-03-14 03:45:20|45909.6|45889.6|45910.3|45890.3|45910.3|45890.3|45909.6|45889.6|0
1647229530000|2022-03-14 03:45:30|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|10
1647229540000|2022-03-14 03:45:40|45906|45886|45905.3|45885.3|45907.8|45887.8|45905.3|45885.3|1
1647229550000|2022-03-14 03:45:50|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1647229560000|2022-03-14 03:46:00|45905.3|45885.3|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|2
1647229580000|2022-03-14 03:46:20|45909.6|45889.6|45910.3|45890.3|45915.3|45895.3|45907.8|45887.8|0
1647229590000|2022-03-14 03:46:30|45912.1|45892.1|45910.3|45890.3|45915.3|45895.3|45910.3|45890.3|0
1647229600000|2022-03-14 03:46:40|45912.1|45892.1|45911|45891|45915.3|45895.3|45911|45891|0
1647229610000|2022-03-14 03:46:50|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|0
1647229620000|2022-03-14 03:47:00|45912.1|45892.1|45907.8|45887.8|45912.8|45892.8|45907.8|45887.8|0
1647229640000|2022-03-14 03:47:20|45910.3|45890.3|45911|45891|45911|45891|45907.8|45887.8|2
1647229650000|2022-03-14 03:47:30|45910.3|45890.3|45912.8|45892.8|45912.8|45892.8|45908.5|45888.5|0
1647229660000|2022-03-14 03:47:40|45911|45891|45907.8|45887.8|45911|45891|45907.8|45887.8|0
1647229670000|2022-03-14 03:47:50|45909.6|45889.6|45917.8|45897.8|45917.8|45897.8|45909.6|45889.6|4
1647229680000|2022-03-14 03:48:00|45912.8|45892.8|45915.3|45895.3|45917.8|45897.8|45912.8|45892.8|2
1647229690000|2022-03-14 03:48:10|45917.1|45897.1|45912.8|45892.8|45917.8|45897.8|45912.8|45892.8|2
1647229700000|2022-03-14 03:48:20|45907.8|45887.8|45907.8|45887.8|45910.3|45890.3|45907.8|45887.8|6
1647229710000|2022-03-14 03:48:30|45905.3|45885.3|45903.5|45883.5|45905.3|45885.3|45903.5|45883.5|4
1647229720000|2022-03-14 03:48:40|45901|45881|45902.1|45882.1|45902.1|45882.1|45901|45881|0
1647229730000|2022-03-14 03:48:50|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1647229740000|2022-03-14 03:49:00|45900.3|45880.3|45897.8|45877.8|45900.3|45880.3|45893.5|45873.5|10
1647229750000|2022-03-14 03:49:10|||||||||1
1647229760000|2022-03-14 03:49:20|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45897.8|45877.8|0
1647229780000|2022-03-14 03:49:40|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|2
1647229790000|2022-03-14 03:49:50|45896|45876|45897.8|45877.8|45899.6|45879.6|45896|45876|1
1647229800000|2022-03-14 03:50:00|45899.6|45879.6|45900.3|45880.3|45900.3|45880.3|45897.8|45877.8|2
1647229820000|2022-03-14 03:50:20|45902.1|45882.1|45907.1|45887.1|45909|45889|45902.1|45882.1|3
1647229830000|2022-03-14 03:50:30|45909.6|45889.6|45912.1|45892.1|45912.1|45892.1|45909.6|45889.6|0
1647229850000|2022-03-14 03:50:50|45910.3|45890.3|45907.8|45887.8|45912.8|45892.8|45907.8|45887.8|0
1647229890000|2022-03-14 03:51:30|45906|45886|45905.3|45885.3|45906|45886|45905.3|45885.3|1
1647229940000|2022-03-14 03:52:20|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1647229970000|2022-03-14 03:52:50|45901|45881|45898.5|45878.5|45902.8|45882.8|45898.5|45878.5|0
1647230010000|2022-03-14 03:53:30|45896.6|45876.6|45896|45876|45896.6|45876.6|45896|45876|0
1647230020000|2022-03-14 03:53:40|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|45894.1|45874.1|0
1647230030000|2022-03-14 03:53:50|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|0
1647230040000|2022-03-14 03:54:00|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|45890.3|45870.3|1
1647230050000|2022-03-14 03:54:10|45895.3|45875.3|45900.3|45880.3|45900.3|45880.3|45895.3|45875.3|6
1647230070000|2022-03-14 03:54:30|45899.6|45879.6|45899.6|45879.6|45902.1|45882.1|45899.6|45879.6|1
1647230080000|2022-03-14 03:54:40|45902.1|45882.1|45899.6|45879.6|45902.1|45882.1|45899.6|45879.6|1
1647230090000|2022-03-14 03:54:50|45902.1|45882.1|45900.3|45880.3|45902.1|45882.1|45900.3|45880.3|0
1647230100000|2022-03-14 03:55:00|45898.5|45878.5|45897.8|45877.8|45898.5|45878.5|45897.8|45877.8|1
1647230110000|2022-03-14 03:55:10|45895.3|45875.3|45895.3|45875.3|45896|45876|45895.3|45875.3|2
1647230120000|2022-03-14 03:55:20|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|0
1647230130000|2022-03-14 03:55:30|45900.3|45880.3|45897.1|45877.1|45900.3|45880.3|45897.1|45877.1|2
1647230140000|2022-03-14 03:55:40|45897.8|45877.8|45903.3|45883.3|45903.3|45883.3|45897.8|45877.8|1
1647230150000|2022-03-14 03:55:50|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1647230160000|2022-03-14 03:56:00|45899.6|45879.6|45900.3|45880.3|45902.1|45882.1|45899.6|45879.6|0
1647230170000|2022-03-14 03:56:10|45901.5|45881.5|45904|45884|45904|45884|45897.8|45877.8|6
1647230210000|2022-03-14 03:56:50|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|0
1647230230000|2022-03-14 03:57:10|45904|45884|45902.1|45882.1|45904|45884|45902.1|45882.1|0
1647230250000|2022-03-14 03:57:30|45900.3|45880.3|45897.8|45877.8|45900.3|45880.3|45897.8|45877.8|3
1647230260000|2022-03-14 03:57:40|45890.3|45870.3|45892.8|45872.8|45892.8|45872.8|45890.3|45870.3|9
1647230270000|2022-03-14 03:57:50|45890.3|45870.3|45895.3|45875.3|45895.3|45875.3|45890.3|45870.3|1
1647230280000|2022-03-14 03:58:00|45897.1|45877.1|45897.8|45877.8|45897.8|45877.8|45897.1|45877.1|0
1647230290000|2022-03-14 03:58:10|||||||||1
1647230300000|2022-03-14 03:58:20|45896|45876|45897.8|45877.8|45897.8|45877.8|45892.8|45872.8|2
1647230320000|2022-03-14 03:58:40|45896|45876|45895.3|45875.3|45896|45876|45895.3|45875.3|0
1647230330000|2022-03-14 03:58:50|45892.8|45872.8|45892.8|45872.8|45894.1|45874.1|45892.8|45872.8|4
1647230340000|2022-03-14 03:59:00|45894.6|45874.6|45895.3|45875.3|45895.3|45875.3|45894.6|45874.6|0
1647230370000|2022-03-14 03:59:30|45899|45879|45907.8|45887.8|45907.8|45887.8|45899|45879|5
1647230380000|2022-03-14 03:59:40|45909.6|45889.6|45907.8|45887.8|45909.6|45889.6|45907.8|45887.8|3
1647230390000|2022-03-14 03:59:50|45909.6|45889.6|45907.1|45887.1|45909.6|45889.6|45902.8|45882.8|2
1647230400000|2022-03-14 04:00:00|45907.8|45887.8|45905.3|45885.3|45907.8|45887.8|45902.1|45882.1|5
1647230410000|2022-03-14 04:00:10|45905.9|45885.9|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|0
1647230420000|2022-03-14 04:00:20|45905.9|45885.9|45908.4|45888.4|45908.4|45888.4|45905.9|45885.9|0
1647230460000|2022-03-14 04:01:00|45914|45894|45914|45894|45914|45894|45914|45894|1
1647230500000|2022-03-14 04:01:40|45912.1|45892.1|45895.3|45875.3|45912.1|45892.1|45895.3|45875.3|9
1647230530000|2022-03-14 04:02:10|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45898.4|45878.4|7
1647230540000|2022-03-14 04:02:20|45897.8|45877.8|45905.3|45885.3|45905.3|45885.3|45897.8|45877.8|1
1647230550000|2022-03-14 04:02:30|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1647230560000|2022-03-14 04:02:40|45905.3|45885.3|45902.8|45882.8|45905.3|45885.3|45902.8|45882.8|1
1647230570000|2022-03-14 04:02:50|45900.9|45880.9|45902.8|45882.8|45902.8|45882.8|45900.9|45880.9|0
1647230580000|2022-03-14 04:03:00|45900.9|45880.9|45900.3|45880.3|45902.1|45882.1|45900.3|45880.3|0
1647230610000|2022-03-14 04:03:30|45898.4|45878.4|45895.9|45875.9|45898.4|45878.4|45895.9|45875.9|2
1647230620000|2022-03-14 04:03:40|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|2
1647230630000|2022-03-14 04:03:50|||||||||1
1647230650000|2022-03-14 04:04:10|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|3
1647230670000|2022-03-14 04:04:30|45902.1|45882.1|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|0
1647230750000|2022-03-14 04:05:50|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|0
1647230760000|2022-03-14 04:06:00|45895.3|45875.3|45900.3|45880.3|45900.3|45880.3|45895.3|45875.3|6
1647230770000|2022-03-14 04:06:10|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1647230810000|2022-03-14 04:06:50|45905.3|45885.3|45902.8|45882.8|45905.3|45885.3|45902.8|45882.8|0
1647230820000|2022-03-14 04:07:00|||||||||1
1647230860000|2022-03-14 04:07:40|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|9
1647230870000|2022-03-14 04:07:50|45898.4|45878.4|45897.8|45877.8|45900.3|45880.3|45897.8|45877.8|0
1647230880000|2022-03-14 04:08:00|45899.6|45879.6|45902.8|45882.8|45905.3|45885.3|45897.8|45877.8|3
1647230890000|2022-03-14 04:08:10|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|1
1647230900000|2022-03-14 04:08:20|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1647230910000|2022-03-14 04:08:30|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|0
1647230930000|2022-03-14 04:08:50|45908.4|45888.4|45907.8|45887.8|45910.3|45890.3|45907.8|45887.8|1
1647230940000|2022-03-14 04:09:00|45905.9|45885.9|45907.8|45887.8|45907.8|45887.8|45905.9|45885.9|1
1647230950000|2022-03-14 04:09:10|45908.4|45888.4|45912.1|45892.1|45912.1|45892.1|45908.4|45888.4|8
1647230970000|2022-03-14 04:09:30|45911.5|45891.5|45909.6|45889.6|45912.1|45892.1|45909.6|45889.6|0
1647230990000|2022-03-14 04:09:50|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|4
1647231000000|2022-03-14 04:10:00|||||||||2
1647231010000|2022-03-14 04:10:10|45905.3|45885.3|45905.3|45885.3|45907.8|45887.8|45905.3|45885.3|0
1647231020000|2022-03-14 04:10:20|45905.9|45885.9|45907.8|45887.8|45907.8|45887.8|45905.9|45885.9|1
1647231040000|2022-03-14 04:10:40|45905.9|45885.9|45902.1|45882.1|45905.9|45885.9|45900.3|45880.3|1
1647231050000|2022-03-14 04:10:50|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|0
1647231070000|2022-03-14 04:11:10|45902.8|45882.8|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|0
1647231080000|2022-03-14 04:11:20|45898.4|45878.4|45897.8|45877.8|45898.4|45878.4|45897.8|45877.8|0
1647231090000|2022-03-14 04:11:30|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|45895.9|45875.9|4
1647231140000|2022-03-14 04:12:20|45897.8|45877.8|45901.5|45881.5|45901.5|45881.5|45897.8|45877.8|2
1647231160000|2022-03-14 04:12:40|45899.6|45879.6|45897.8|45877.8|45899.6|45879.6|45897.8|45877.8|3
1647231170000|2022-03-14 04:12:50|45897.1|45877.1|45890.3|45870.3|45897.1|45877.1|45890.3|45870.3|2
1647231180000|2022-03-14 04:13:00|||||||||2
1647231210000|2022-03-14 04:13:30|45875.3|45855.3|45870.3|45850.3|45875.3|45855.3|45870.3|45850.3|5
1647231220000|2022-03-14 04:13:40|45868.4|45848.4|45867.8|45847.8|45868.4|45848.4|45867.8|45847.8|3
1647231230000|2022-03-14 04:13:50|45868.4|45848.4|45870.9|45850.9|45870.9|45850.9|45868.4|45848.4|2
1647231240000|2022-03-14 04:14:00|45871.6|45851.6|45877.8|45857.8|45877.8|45857.8|45870.9|45850.9|0
1647231260000|2022-03-14 04:14:20|45879.6|45859.6|45880.3|45860.3|45880.3|45860.3|45879.6|45859.6|0
1647231270000|2022-03-14 04:14:30|45878.4|45858.4|45877.8|45857.8|45878.4|45858.4|45877.8|45857.8|0
1647231290000|2022-03-14 04:14:50|45874.6|45854.6|45872.8|45852.8|45874.6|45854.6|45872.8|45852.8|1
1647231300000|2022-03-14 04:15:00|45870.3|45850.3|45867.8|45847.8|45870.3|45850.3|45867.8|45847.8|0
1647231310000|2022-03-14 04:15:10|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|2
1647231320000|2022-03-14 04:15:20|45872.8|45852.8|45875.3|45855.3|45876.5|45856.5|45872.8|45852.8|1
1647231330000|2022-03-14 04:15:30|45877.1|45857.1|45877.8|45857.8|45877.8|45857.8|45877.1|45857.1|0
1647231340000|2022-03-14 04:15:40|45875.3|45855.3|45875.3|45855.3|45875.3|45855.3|45875.3|45855.3|0
1647231420000|2022-03-14 04:17:00|45877.1|45857.1|45875.3|45855.3|45877.1|45857.1|45875.3|45855.3|1
1647231470000|2022-03-14 04:17:50|||||||||2
1647231480000|2022-03-14 04:18:00|45877.8|45857.8|45877.8|45857.8|45877.8|45857.8|45874.1|45854.1|3
1647231510000|2022-03-14 04:18:30|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|3
1647231530000|2022-03-14 04:18:50|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|1
1647231560000|2022-03-14 04:19:20|45883.4|45863.4|45880.3|45860.3|45883.4|45863.4|45880.3|45860.3|0
1647231570000|2022-03-14 04:19:30|45882.8|45862.8|45882.8|45862.8|45882.8|45862.8|45882.8|45862.8|0
1647231580000|2022-03-14 04:19:40|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|0
1647231590000|2022-03-14 04:19:50|45882.8|45862.8|45882.8|45862.8|45882.8|45862.8|45882.8|45862.8|1
1647231600000|2022-03-14 04:20:00|45884.6|45864.6|45885.3|45865.3|45887.8|45867.8|45884.6|45864.6|1
1647231630000|2022-03-14 04:20:30|45887.1|45867.1|45882.8|45862.8|45887.1|45867.1|45882.8|45862.8|1
1647231650000|2022-03-14 04:20:50|45880.9|45860.9|45880.3|45860.3|45882.8|45862.8|45880.3|45860.3|0
1647231660000|2022-03-14 04:21:00|45882.8|45862.8|45872.8|45852.8|45882.8|45862.8|45872.8|45852.8|0
1647231670000|2022-03-14 04:21:10|45875.3|45855.3|45873.4|45853.4|45877.8|45857.8|45872.8|45852.8|2
1647231680000|2022-03-14 04:21:20|45872.8|45852.8|45872.8|45852.8|45875.3|45855.3|45872.8|45852.8|0
1647231750000|2022-03-14 04:22:30|45874.6|45854.6|45872.8|45852.8|45874.6|45854.6|45872.8|45852.8|1
1647231760000|2022-03-14 04:22:40|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|45868.4|45848.4|2
1647231770000|2022-03-14 04:22:50|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|0
1647231780000|2022-03-14 04:23:00|||||||||2
1647231790000|2022-03-14 04:23:10|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|1
1647231830000|2022-03-14 04:23:50|45869.6|45849.6|45870.3|45850.3|45870.3|45850.3|45869.6|45849.6|0
1647231840000|2022-03-14 04:24:00|||||||||1
1647231850000|2022-03-14 04:24:10|45872.1|45852.1|45872.8|45852.8|45872.8|45852.8|45870.3|45850.3|0
1647231920000|2022-03-14 04:25:20|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|45870.3|45850.3|1
1647231930000|2022-03-14 04:25:30|45872.1|45852.1|45880.3|45860.3|45880.3|45860.3|45872.1|45852.1|3
1647231940000|2022-03-14 04:25:40|45877.8|45857.8|45877.8|45857.8|45877.8|45857.8|45877.8|45857.8|2
1647231950000|2022-03-14 04:25:50|45875.9|45855.9|45875.3|45855.3|45875.9|45855.9|45875.3|45855.3|0
1647232010000|2022-03-14 04:26:50|45872.8|45852.8|45872.8|45852.8|45872.8|45852.8|45872.8|45852.8|1
1647232020000|2022-03-14 04:27:00|45870.9|45850.9|45870.3|45850.3|45870.9|45850.9|45870.3|45850.3|2
1647232030000|2022-03-14 04:27:10|45868.4|45848.4|45867.8|45847.8|45870.3|45850.3|45867.8|45847.8|6
1647232040000|2022-03-14 04:27:20|45869.6|45849.6|45870.3|45850.3|45870.3|45850.3|45869.6|45849.6|0
1647232060000|2022-03-14 04:27:40|45869.6|45849.6|45872.8|45852.8|45872.8|45852.8|45867.8|45847.8|1
1647232070000|2022-03-14 04:27:50|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|3
1647232080000|2022-03-14 04:28:00|45872.8|45852.8|45880.3|45860.3|45880.3|45860.3|45867.8|45847.8|5
1647232090000|2022-03-14 04:28:10|45882.1|45862.1|45882.8|45862.8|45882.8|45862.8|45882.1|45862.1|0
1647232110000|2022-03-14 04:28:30|45884.6|45864.6|45882.8|45862.8|45885.3|45865.3|45882.8|45862.8|1
1647232120000|2022-03-14 04:28:40|45880.9|45860.9|45882.8|45862.8|45882.8|45862.8|45880.9|45860.9|0
1647232160000|2022-03-14 04:29:20|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|0
1647232170000|2022-03-14 04:29:30|45882.8|45862.8|45875.9|45855.9|45885.3|45865.3|45875.9|45855.9|3
1647232200000|2022-03-14 04:30:00|45880.3|45860.3|45875.9|45855.9|45880.3|45860.3|45875.9|45855.9|1
1647232260000|2022-03-14 04:31:00|45875.3|45855.3|45877.8|45857.8|45877.8|45857.8|45875.3|45855.3|2
1647232270000|2022-03-14 04:31:10|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|0
1647232320000|2022-03-14 04:32:00|45867.8|45847.8|45859|45839|45867.8|45847.8|45859|45839|8
1647232330000|2022-03-14 04:32:10|45856.5|45836.5|45861.5|45841.5|45861.5|45841.5|45856.5|45836.5|0
1647232340000|2022-03-14 04:32:20|45856.5|45836.5|45851.5|45831.5|45856.5|45836.5|45851.5|45831.5|8
1647232350000|2022-03-14 04:32:30|45849.6|45829.6|45849|45829|45849.6|45829.6|45849|45829|0
1647232360000|2022-03-14 04:32:40|45854|45834|45854|45834|45854|45834|45854|45834|3
1647232370000|2022-03-14 04:32:50|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|2
1647232380000|2022-03-14 04:33:00|45851.5|45831.5|45832.8|45812.8|45851.5|45831.5|45832.8|45812.8|11
1647232410000|2022-03-14 04:33:30|||||||||1
1647232420000|2022-03-14 04:33:40|45834.6|45814.6|45834|45814|45834.6|45814.6|45834|45814|1
1647232450000|2022-03-14 04:34:10|45831.5|45811.5|45831.5|45811.5|45831.5|45811.5|45831.5|45811.5|2
1647232460000|2022-03-14 04:34:20|45832.1|45812.1|45834|45814|45834|45814|45832.1|45812.1|1
1647232470000|2022-03-14 04:34:30|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|0
1647232480000|2022-03-14 04:34:40|45833.3|45813.3|45835.8|45815.8|45835.8|45815.8|45833.3|45813.3|1
1647232490000|2022-03-14 04:34:50|45837.7|45817.7|45836.5|45816.5|45837.7|45817.7|45836.5|45816.5|1
1647232500000|2022-03-14 04:35:00|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|45835.8|45815.8|0
1647232510000|2022-03-14 04:35:10|45837.7|45817.7|45835.8|45815.8|45837.7|45817.7|45835.8|45815.8|1
1647232530000|2022-03-14 04:35:30|||||||||1
1647232540000|2022-03-14 04:35:40|||||||||1
1647232560000|2022-03-14 04:36:00|45834|45814|45834|45814|45834|45814|45834|45814|0
1647232580000|2022-03-14 04:36:20|||||||||3
1647232630000|2022-03-14 04:37:10|45830.8|45810.8|45830.8|45810.8|45830.8|45810.8|45829|45809|4
1647232640000|2022-03-14 04:37:20|45829|45809|45821.5|45801.5|45829|45809|45816.5|45796.5|11
1647232650000|2022-03-14 04:37:30|45824|45804|45824|45804|45824|45804|45824|45804|0
1647232680000|2022-03-14 04:38:00|||||||||1
1647232690000|2022-03-14 04:38:10|45829|45809|45829|45809|45829|45809|45829|45809|1
1647232700000|2022-03-14 04:38:20|45831.5|45811.5|45829|45809|45831.5|45811.5|45829|45809|5
1647232710000|2022-03-14 04:38:30|45827.1|45807.1|45830.8|45810.8|45831.5|45811.5|45827.1|45807.1|1
1647232720000|2022-03-14 04:38:40|45831.5|45811.5|45831.5|45811.5|45831.5|45811.5|45829|45809|1
1647232730000|2022-03-14 04:38:50|45829.6|45809.6|45829|45809|45831.5|45811.5|45829|45809|0
1647232750000|2022-03-14 04:39:10|45831.5|45811.5|45833.3|45813.3|45833.3|45813.3|45831.5|45811.5|4
1647232760000|2022-03-14 04:39:20|45834|45814|45839|45819|45839|45819|45834|45814|5
1647232770000|2022-03-14 04:39:30|||||||||1
1647232780000|2022-03-14 04:39:40|45839.6|45819.6|45846.5|45826.5|45851.5|45831.5|45839.6|45819.6|5
1647232790000|2022-03-14 04:39:50|45844.6|45824.6|45839|45819|45844.6|45824.6|45839|45819|2
1647232800000|2022-03-14 04:40:00|45838.3|45818.3|45839|45819|45839|45819|45838.3|45818.3|4
1647232810000|2022-03-14 04:40:10|||||||||1
1647232820000|2022-03-14 04:40:20|45841.5|45821.5|45841.5|45821.5|45841.5|45821.5|45841.5|45821.5|0
1647232850000|2022-03-14 04:40:50|||||||||1
1647232870000|2022-03-14 04:41:10|45839|45819|45839|45819|45839|45819|45839|45819|2
1647232880000|2022-03-14 04:41:20|45844|45824|45839|45819|45844|45824|45839|45819|6
1647232890000|2022-03-14 04:41:30|45839.6|45819.6|45843.3|45823.3|45843.3|45823.3|45839.6|45819.6|3
1647232910000|2022-03-14 04:41:50|45839|45819|45839|45819|45839|45819|45839|45819|3
1647232920000|2022-03-14 04:42:00|45838.3|45818.3|45836.5|45816.5|45838.3|45818.3|45836.5|45816.5|1
1647232930000|2022-03-14 04:42:10|45834.6|45814.6|45834.6|45814.6|45834.6|45814.6|45834.6|45814.6|0
1647232950000|2022-03-14 04:42:30|||||||||1
1647232980000|2022-03-14 04:43:00|45831.5|45811.5|45831.5|45811.5|45831.5|45811.5|45831.5|45811.5|1
1647232990000|2022-03-14 04:43:10|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|1
1647233000000|2022-03-14 04:43:20|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|45825.8|45805.8|2
1647233010000|2022-03-14 04:43:30|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|45826.5|45806.5|0
1647233020000|2022-03-14 04:43:40|45824|45804|45824|45804|45824|45804|45824|45804|2
1647233030000|2022-03-14 04:43:50|45822.1|45802.1|45821.5|45801.5|45822.1|45802.1|45821.5|45801.5|0
1647233040000|2022-03-14 04:44:00|45819.6|45799.6|45811.5|45791.5|45819.6|45799.6|45811.5|45791.5|11
1647233060000|2022-03-14 04:44:20|45809|45789|45809|45789|45809|45789|45809|45789|0
1647233070000|2022-03-14 04:44:30|||||||||2
1647233100000|2022-03-14 04:45:00|45801.5|45781.5|45803.3|45783.3|45803.3|45783.3|45801.5|45781.5|5
1647233110000|2022-03-14 04:45:10|45804|45784|45804|45784|45804|45784|45803.3|45783.3|3
1647233140000|2022-03-14 04:45:40|45812.7|45792.7|45813.3|45793.3|45813.3|45793.3|45812.7|45792.7|2
1647233150000|2022-03-14 04:45:50|45819|45799|45819|45799|45819|45799|45819|45799|2
1647233160000|2022-03-14 04:46:00|45823.3|45803.3|45825.8|45805.8|45825.8|45805.8|45823.3|45803.3|2
1647233170000|2022-03-14 04:46:10|45826.5|45806.5|45824.6|45804.6|45826.5|45806.5|45824.6|45804.6|0
1647233180000|2022-03-14 04:46:20|45824|45804|45826.5|45806.5|45826.5|45806.5|45824|45804|1
1647233230000|2022-03-14 04:47:10|45829|45809|45835.8|45815.8|45838.3|45818.3|45829|45809|2
1647233250000|2022-03-14 04:47:30|||||||||1
1647233260000|2022-03-14 04:47:40|45837.7|45817.7|45835.8|45815.8|45838.3|45818.3|45835.8|45815.8|0
1647233320000|2022-03-14 04:48:40|||||||||1
1647233330000|2022-03-14 04:48:50|45840.8|45820.8|45844|45824|45844|45824|45840.8|45820.8|3
1647233340000|2022-03-14 04:49:00|45850.8|45830.8|45853.3|45833.3|45853.3|45833.3|45850.8|45830.8|3
1647233350000|2022-03-14 04:49:10|||||||||1
1647233370000|2022-03-14 04:49:30|45851.5|45831.5|45853.3|45833.3|45853.3|45833.3|45851.5|45831.5|0
1647233390000|2022-03-14 04:49:50|45851.5|45831.5|45855.8|45835.8|45855.8|45835.8|45851.5|45831.5|2
1647233400000|2022-03-14 04:50:00|45860.8|45840.8|45858.3|45838.3|45860.8|45840.8|45858.3|45838.3|1
1647233410000|2022-03-14 04:50:10|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|45860.8|45840.8|1
1647233420000|2022-03-14 04:50:20|45862.6|45842.6|45863.3|45843.3|45863.3|45843.3|45862.6|45842.6|0
1647233430000|2022-03-14 04:50:30|45866.5|45846.5|45866.5|45846.5|45866.5|45846.5|45866.5|45846.5|2
1647233440000|2022-03-14 04:50:40|45869|45849|45866.5|45846.5|45870.8|45850.8|45866.5|45846.5|3
1647233480000|2022-03-14 04:51:20|45864.6|45844.6|45864|45844|45864.6|45844.6|45864|45844|1
1647233490000|2022-03-14 04:51:30|45864.6|45844.6|45871.5|45851.5|45871.5|45851.5|45864.6|45844.6|2
1647233500000|2022-03-14 04:51:40|45869|45849|45866.5|45846.5|45869|45849|45866.5|45846.5|4
1647233520000|2022-03-14 04:52:00|45868.3|45848.3|45871.5|45851.5|45871.5|45851.5|45868.3|45848.3|1
1647233560000|2022-03-14 04:52:40|45873.3|45853.3|45871.5|45851.5|45874|45854|45871.5|45851.5|4
1647233610000|2022-03-14 04:53:30|45869|45849|45869|45849|45869|45849|45869|45849|1
1647233650000|2022-03-14 04:54:10|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|45870.8|45850.8|2
1647233660000|2022-03-14 04:54:20|45882.6|45862.6|45885.9|45865.9|45885.9|45865.9|45882.6|45862.6|8
1647233670000|2022-03-14 04:54:30|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|45885.3|45865.3|2
1647233690000|2022-03-14 04:54:50|45885.9|45865.9|45885.9|45865.9|45885.9|45865.9|45885.9|45865.9|1
1647233700000|2022-03-14 04:55:00|45887.8|45867.8|45889.6|45869.6|45889.6|45869.6|45887.8|45867.8|0
1647233710000|2022-03-14 04:55:10|45890.3|45870.3|45892.1|45872.1|45892.1|45872.1|45890.3|45870.3|2
1647233720000|2022-03-14 04:55:20|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|45892.8|45872.8|0
1647233750000|2022-03-14 04:55:50|45890.3|45870.3|45887.8|45867.8|45890.3|45870.3|45887.8|45867.8|2
1647233770000|2022-03-14 04:56:10|||||||||2
1647233800000|2022-03-14 04:56:40|45894.6|45874.6|45895.3|45875.3|45895.3|45875.3|45894.6|45874.6|1
1647233810000|2022-03-14 04:56:50|45902.1|45882.1|45897.8|45877.8|45902.1|45882.1|45897.8|45877.8|2
1647233820000|2022-03-14 04:57:00|45899.6|45879.6|45920.3|45900.3|45932.1|45912.1|45899.6|45879.6|19
1647233830000|2022-03-14 04:57:10|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|45918.4|45898.4|0
1647233840000|2022-03-14 04:57:20|45914.1|45894.1|45908.4|45888.4|45914.1|45894.1|45908.4|45888.4|0
1647233850000|2022-03-14 04:57:30|45906.6|45886.6|45905.3|45885.3|45907.8|45887.8|45905.3|45885.3|0
1647233860000|2022-03-14 04:57:40|45907.8|45887.8|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|0
1647233870000|2022-03-14 04:57:50|45912.8|45892.8|45927.8|45907.8|45927.8|45907.8|45912.8|45892.8|1
1647233880000|2022-03-14 04:58:00|||||||||2
1647233890000|2022-03-14 04:58:10|45930.3|45910.3|45950.3|45930.3|45950.3|45930.3|45927.8|45907.8|4
1647233900000|2022-03-14 04:58:20|45952.8|45932.8|45954.6|45934.6|45954.6|45934.6|45952.8|45932.8|2
1647233910000|2022-03-14 04:58:30|45952.8|45932.8|45949.6|45929.6|45952.8|45932.8|45949.6|45929.6|3
1647233920000|2022-03-14 04:58:40|45947.8|45927.8|45938.4|45918.4|45947.8|45927.8|45938.4|45918.4|0
1647233930000|2022-03-14 04:58:50|45937.8|45917.8|45942.1|45922.1|45942.1|45922.1|45937.8|45917.8|0
1647233940000|2022-03-14 04:59:00|45942.8|45922.8|45930.3|45910.3|45942.8|45922.8|45930.3|45910.3|3
1647233950000|2022-03-14 04:59:10|45932.1|45912.1|45930.9|45910.9|45935.3|45915.3|45930.3|45910.3|0
1647233960000|2022-03-14 04:59:20|45930.3|45910.3|45928.4|45908.4|45930.3|45910.3|45928.4|45908.4|0
1647233970000|2022-03-14 04:59:30|45930.3|45910.3|45934.6|45914.6|45934.6|45914.6|45930.3|45910.3|1
1647233980000|2022-03-14 04:59:40|45935.3|45915.3|45935.3|45915.3|45937.8|45917.8|45932.8|45912.8|5
1647233990000|2022-03-14 04:59:50|45930.9|45910.9|45930.9|45910.9|45935.3|45915.3|45930.3|45910.3|4
1647234000000|2022-03-14 05:00:00|45930.3|45910.3|45923.4|45903.4|45930.3|45910.3|45923.4|45903.4|4
1647234010000|2022-03-14 05:00:10|45925.3|45905.3|45925.3|45905.3|45927.8|45907.8|45925.3|45905.3|0
1647234020000|2022-03-14 05:00:20|45923.4|45903.4|45922.8|45902.8|45923.4|45903.4|45922.8|45902.8|0
1647234030000|2022-03-14 05:00:30|45920.9|45900.9|45920.3|45900.3|45920.9|45900.9|45917.8|45897.8|1
1647234040000|2022-03-14 05:00:40|45922.8|45902.8|45920.3|45900.3|45922.8|45902.8|45920.3|45900.3|1
1647234050000|2022-03-14 05:00:50|45917.8|45897.8|45917.8|45897.8|45920.3|45900.3|45917.8|45897.8|1
1647234060000|2022-03-14 05:01:00|45919.6|45899.6|45929.6|45909.6|45930.3|45910.3|45919.6|45899.6|6
1647234070000|2022-03-14 05:01:10|45928.4|45908.4|45925.3|45905.3|45928.4|45908.4|45925.3|45905.3|0
1647234080000|2022-03-14 05:01:20|45923.4|45903.4|45922.8|45902.8|45923.4|45903.4|45920.3|45900.3|0
1647234090000|2022-03-14 05:01:30|45920.9|45900.9|45920.3|45900.3|45920.9|45900.9|45920.3|45900.3|0
1647234100000|2022-03-14 05:01:40|45912.8|45892.8|45912.8|45892.8|45912.8|45892.8|45912.8|45892.8|1
1647234110000|2022-03-14 05:01:50|45910.3|45890.3|45902.8|45882.8|45910.3|45890.3|45900.9|45880.9|2
1647234120000|2022-03-14 05:02:00|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|45900.3|45880.3|4
1647234130000|2022-03-14 05:02:10|45897.8|45877.8|45895.3|45875.3|45897.8|45877.8|45895.3|45875.3|0
1647234140000|2022-03-14 05:02:20|45897.1|45877.1|45892.8|45872.8|45897.8|45877.8|45892.8|45872.8|2
1647234150000|2022-03-14 05:02:30|45894.6|45874.6|45892.8|45872.8|45895.3|45875.3|45892.8|45872.8|1
1647234170000|2022-03-14 05:02:50|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|45892.1|45872.1|1
1647234180000|2022-03-14 05:03:00|45889.6|45869.6|45882.8|45862.8|45889.6|45869.6|45880.9|45860.9|0
1647234190000|2022-03-14 05:03:10|45880.3|45860.3|45878.4|45858.4|45882.1|45862.1|45878.4|45858.4|0
1647234200000|2022-03-14 05:03:20|45876.6|45856.6|45870.3|45850.3|45876.6|45856.6|45870.3|45850.3|3
1647234210000|2022-03-14 05:03:30|45872.8|45852.8|45877.1|45857.1|45877.1|45857.1|45872.8|45852.8|1
1647234220000|2022-03-14 05:03:40|45879.6|45859.6|45877.8|45857.8|45880.3|45860.3|45877.8|45857.8|0
1647234230000|2022-03-14 05:03:50|45878.4|45858.4|45882.8|45862.8|45882.8|45862.8|45877.8|45857.8|2
1647234250000|2022-03-14 05:04:10|45882.1|45862.1|45882.8|45862.8|45882.8|45862.8|45882.1|45862.1|2
1647234260000|2022-03-14 05:04:20|45879.1|45859.1|45877.8|45857.8|45879.1|45859.1|45877.8|45857.8|0
1647234270000|2022-03-14 05:04:30|45879.6|45859.6|45879.6|45859.6|45880.3|45860.3|45879.6|45859.6|2
1647234280000|2022-03-14 05:04:40|45880.3|45860.3|45880.3|45860.3|45880.3|45860.3|45877.8|45857.8|0
1647234290000|2022-03-14 05:04:50|45877.8|45857.8|45880.3|45860.3|45880.3|45860.3|45877.8|45857.8|0
1647234300000|2022-03-14 05:05:00|45878.4|45858.4|45877.8|45857.8|45878.4|45858.4|45877.8|45857.8|1
1647234320000|2022-03-14 05:05:20|||||||||1
1647234330000|2022-03-14 05:05:30|45880.3|45860.3|45877.8|45857.8|45880.3|45860.3|45877.8|45857.8|0
1647234340000|2022-03-14 05:05:40|45879.6|45859.6|45877.8|45857.8|45880.3|45860.3|45877.8|45857.8|0
1647234350000|2022-03-14 05:05:50|45879.6|45859.6|45877.8|45857.8|45879.6|45859.6|45877.8|45857.8|0
1647234370000|2022-03-14 05:06:10|45875.3|45855.3|45877.8|45857.8|45877.8|45857.8|45875.3|45855.3|2
1647234400000|2022-03-14 05:06:40|45875.3|45855.3|45880.3|45860.3|45880.3|45860.3|45875.3|45855.3|2
1647234410000|2022-03-14 05:06:50|45882.1|45862.1|45880.3|45860.3|45882.8|45862.8|45880.3|45860.3|0
1647234430000|2022-03-14 05:07:10|45882.1|45862.1|45880.3|45860.3|45882.8|45862.8|45880.3|45860.3|0
1647234440000|2022-03-14 05:07:20|45882.1|45862.1|45880.3|45860.3|45882.8|45862.8|45880.3|45860.3|2
1647234450000|2022-03-14 05:07:30|||||||||2
1647234460000|2022-03-14 05:07:40|45884|45864|45885.3|45865.3|45887.1|45867.1|45884|45864|5
1647234470000|2022-03-14 05:07:50|45882.8|45862.8|45880.9|45860.9|45882.8|45862.8|45880.9|45860.9|1
1647234480000|2022-03-14 05:08:00|45882.8|45862.8|45887.8|45867.8|45889.6|45869.6|45882.8|45862.8|0
1647234490000|2022-03-14 05:08:10|45892.1|45872.1|45890.3|45870.3|45892.8|45872.8|45890.3|45870.3|4
1647234500000|2022-03-14 05:08:20|45892.8|45872.8|45893.4|45873.4|45893.4|45873.4|45890.3|45870.3|1
1647234510000|2022-03-14 05:08:30|45895.3|45875.3|45895.3|45875.3|45895.3|45875.3|45895.3|45875.3|0
1647234520000|2022-03-14 05:08:40|45897.1|45877.1|45897.8|45877.8|45897.8|45877.8|45897.1|45877.1|0
1647234530000|2022-03-14 05:08:50|45900.3|45880.3|45910.3|45890.3|45910.3|45890.3|45900.3|45880.3|2
1647234540000|2022-03-14 05:09:00|45915.3|45895.3|45915.3|45895.3|45915.3|45895.3|45915.3|45895.3|26
1647234550000|2022-03-14 05:09:10|45912.8|45892.8|45915.3|45895.3|45915.3|45895.3|45912.8|45892.8|0
1647234560000|2022-03-14 05:09:20|45912.1|45892.1|45910.3|45890.3|45912.1|45892.1|45910.3|45890.3|0
1647234570000|2022-03-14 05:09:30|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|0
1647234580000|2022-03-14 05:09:40|45919|45899|45922.1|45902.1|45922.1|45902.1|45915.9|45895.9|2
1647234600000|2022-03-14 05:10:00|45919.6|45899.6|45914.6|45894.6|45919.6|45899.6|45914.6|45894.6|4
1647234610000|2022-03-14 05:10:10|45910.3|45890.3|45907.8|45887.8|45910.3|45890.3|45907.8|45887.8|0
1647234620000|2022-03-14 05:10:20|45909.6|45889.6|45911.5|45891.5|45912.1|45892.1|45907.1|45887.1|0
1647234630000|2022-03-14 05:10:30|45912.1|45892.1|45907.1|45887.1|45912.1|45892.1|45907.1|45887.1|0
1647234650000|2022-03-14 05:10:50|45905.3|45885.3|45904.6|45884.6|45905.3|45885.3|45904.6|45884.6|0
1647234660000|2022-03-14 05:11:00|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|1
1647234670000|2022-03-14 05:11:10|45904.6|45884.6|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|1
1647234680000|2022-03-14 05:11:20|45907.1|45887.1|45909.6|45889.6|45909.6|45889.6|45907.1|45887.1|2
1647234690000|2022-03-14 05:11:30|45907.1|45887.1|45905.3|45885.3|45907.1|45887.1|45905.3|45885.3|0
1647234700000|2022-03-14 05:11:40|45907.1|45887.1|45906.5|45886.5|45907.1|45887.1|45904.6|45884.6|0
1647234710000|2022-03-14 05:11:50|45905.3|45885.3|45905.3|45885.3|45907.1|45887.1|45904.6|45884.6|0
1647234720000|2022-03-14 05:12:00|45904.6|45884.6|45887.1|45867.1|45904.6|45884.6|45887.1|45867.1|5
1647234740000|2022-03-14 05:12:20|45885.3|45865.3|45889|45869|45889.6|45869.6|45884.6|45864.6|1
1647234750000|2022-03-14 05:12:30|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|0
1647234770000|2022-03-14 05:12:50|45889|45869|45880.9|45860.9|45889|45869|45880.9|45860.9|1
1647234780000|2022-03-14 05:13:00|45880.3|45860.3|45879.6|45859.6|45880.8|45860.8|45867.1|45847.1|7
1647234790000|2022-03-14 05:13:10|45872.8|45852.8|45870.3|45850.3|45872.8|45852.8|45868.4|45848.4|1
1647234800000|2022-03-14 05:13:20|45868.4|45848.4|45870.3|45850.3|45870.3|45850.3|45868.4|45848.4|0
1647234810000|2022-03-14 05:13:30|45868.4|45848.4|45863.4|45843.4|45868.4|45848.4|45863.4|45843.4|1
1647234820000|2022-03-14 05:13:40|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|45865.9|45845.9|1
1647234830000|2022-03-14 05:13:50|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|45863.4|45843.4|1
1647234870000|2022-03-14 05:14:30|45864.1|45844.1|45867.1|45847.1|45867.8|45847.8|45864.1|45844.1|2
1647234880000|2022-03-14 05:14:40|45869.6|45849.6|45869|45849|45871.5|45851.5|45867.1|45847.1|3
1647234890000|2022-03-14 05:14:50|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|45871.5|45851.5|0
1647234900000|2022-03-14 05:15:00|45869|45849|45874.6|45854.6|45879.6|45859.6|45867.1|45847.1|3
1647234910000|2022-03-14 05:15:10|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|0
1647234920000|2022-03-14 05:15:20|45875.3|45855.3|45874.6|45854.6|45875.3|45855.3|45874.6|45854.6|0
1647234930000|2022-03-14 05:15:30|45872.1|45852.1|45864.6|45844.6|45872.1|45852.1|45864.6|45844.6|0
1647234940000|2022-03-14 05:15:40|45867.1|45847.1|45869.6|45849.6|45869.6|45849.6|45867.1|45847.1|0
1647234950000|2022-03-14 05:15:50|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|45867.8|45847.8|1
1647234960000|2022-03-14 05:16:00|45870.3|45850.3|45872.1|45852.1|45872.1|45852.1|45870.3|45850.3|1
1647234970000|2022-03-14 05:16:10|45874|45854|45877.8|45857.8|45879|45859|45874|45854|0
1647234980000|2022-03-14 05:16:20|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|0
1647234990000|2022-03-14 05:16:30|45879|45859|45872.8|45852.8|45879|45859|45872.8|45852.8|3
1647235000000|2022-03-14 05:16:40|45874.6|45854.6|45877.1|45857.1|45877.1|45857.1|45874.6|45854.6|0
1647235010000|2022-03-14 05:16:50|45879|45859|45877.1|45857.1|45879.6|45859.6|45877.1|45857.1|1
1647235020000|2022-03-14 05:17:00|45879|45859|45879|45859|45879|45859|45879|45859|0
1647235030000|2022-03-14 05:17:10|45877.1|45857.1|45879.6|45859.6|45882.1|45862.1|45877.1|45857.1|2
1647235040000|2022-03-14 05:17:20|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|0
1647235050000|2022-03-14 05:17:30|45880.3|45860.3|45877.1|45857.1|45880.3|45860.3|45877.1|45857.1|0
1647235070000|2022-03-14 05:17:50|||||||||1
1647235090000|2022-03-14 05:18:10|45869|45849|45869|45849|45869|45849|45869|45849|2
1647235100000|2022-03-14 05:18:20|45867.1|45847.1|45867.1|45847.1|45867.1|45847.1|45867.1|45847.1|0
1647235140000|2022-03-14 05:19:00|45865.3|45845.3|45865.3|45845.3|45867.1|45847.1|45865.3|45845.3|0
1647235160000|2022-03-14 05:19:20|||||||||1
1647235170000|2022-03-14 05:19:30|45864.6|45844.6|45849.6|45829.6|45864.6|45844.6|45849.6|45829.6|5
1647235180000|2022-03-14 05:19:40|45842.1|45822.1|45839|45819|45842.1|45822.1|45839|45819|5
1647235190000|2022-03-14 05:19:50|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|45839.6|45819.6|0
1647235200000|2022-03-14 05:20:00|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|0
1647235210000|2022-03-14 05:20:10|45829.6|45809.6|45825.3|45805.3|45829.6|45809.6|45825.3|45805.3|4
1647235220000|2022-03-14 05:20:20|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|3
1647235230000|2022-03-14 05:20:30|45829.6|45809.6|45827.1|45807.1|45832.1|45812.1|45827.1|45807.1|5
1647235240000|2022-03-14 05:20:40|45829.6|45809.6|45829.6|45809.6|45829.6|45809.6|45829.6|45809.6|0
1647235250000|2022-03-14 05:20:50|45827.8|45807.8|45827.1|45807.1|45829.6|45809.6|45827.1|45807.1|0
1647235260000|2022-03-14 05:21:00|45829.6|45809.6|45829.6|45809.6|45831.5|45811.5|45827.1|45807.1|0
1647235270000|2022-03-14 05:21:10|45827.1|45807.1|45827.1|45807.1|45829.6|45809.6|45827.1|45807.1|0
1647235280000|2022-03-14 05:21:20|45824.6|45804.6|45828.3|45808.3|45828.3|45808.3|45824.6|45804.6|10
1647235290000|2022-03-14 05:21:30|45829|45809|45827.1|45807.1|45829|45809|45827.1|45807.1|3
1647235310000|2022-03-14 05:21:50|45829|45809|45831.5|45811.5|45831.5|45811.5|45829|45809|1
1647235320000|2022-03-14 05:22:00|45832.1|45812.1|45836.5|45816.5|45836.5|45816.5|45832.1|45812.1|3
1647235340000|2022-03-14 05:22:20|45837.1|45817.1|45842.1|45822.1|45842.1|45822.1|45837.1|45817.1|3
1647235350000|2022-03-14 05:22:30|45839.6|45819.6|45840.3|45820.3|45842.1|45822.1|45839.6|45819.6|0
1647235360000|2022-03-14 05:22:40|45841.5|45821.5|45842.1|45822.1|45842.1|45822.1|45841.5|45821.5|1
1647235370000|2022-03-14 05:22:50|45840.3|45820.3|45839.6|45819.6|45840.3|45820.3|45839.6|45819.6|0
1647235380000|2022-03-14 05:23:00|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|45842.1|45822.1|1
1647235410000|2022-03-14 05:23:30|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|0
1647235420000|2022-03-14 05:23:40|45842.1|45822.1|45841.5|45821.5|45842.1|45822.1|45839.6|45819.6|2
1647235430000|2022-03-14 05:23:50|45840.3|45820.3|45842.1|45822.1|45842.1|45822.1|45839.6|45819.6|0
1647235440000|2022-03-14 05:24:00|45840.3|45820.3|45837.1|45817.1|45840.3|45820.3|45837.1|45817.1|0
1647235450000|2022-03-14 05:24:10|||||||||1
1647235460000|2022-03-14 05:24:20|45839.6|45819.6|45837.1|45817.1|45839.6|45819.6|45837.1|45817.1|2
1647235470000|2022-03-14 05:24:30|45834.6|45814.6|45834.6|45814.6|45834.6|45814.6|45834.6|45814.6|3
1647235490000|2022-03-14 05:24:50|||||||||1
1647235500000|2022-03-14 05:25:00|45837.1|45817.1|45832.8|45812.8|45837.1|45817.1|45832.8|45812.8|2
1647235510000|2022-03-14 05:25:10|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|45835.3|45815.3|1
1647235520000|2022-03-14 05:25:20|45837.1|45817.1|45837.8|45817.8|45839.6|45819.6|45837.1|45817.1|0
1647235530000|2022-03-14 05:25:30|45837.1|45817.1|45839.6|45819.6|45839.6|45819.6|45837.1|45817.1|0
1647235540000|2022-03-14 05:25:40|45837.8|45817.8|45839.6|45819.6|45839.6|45819.6|45837.1|45817.1|0
1647235550000|2022-03-14 05:25:50|||||||||1
1647235560000|2022-03-14 05:26:00|45844.6|45824.6|45851.4|45831.4|45852.1|45832.1|45844.6|45824.6|2
1647235570000|2022-03-14 05:26:10|45850.3|45830.3|45852.1|45832.1|45852.1|45832.1|45849.6|45829.6|0
1647235580000|2022-03-14 05:26:20|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|1
1647235590000|2022-03-14 05:26:30|45847.1|45827.1|45847.1|45827.1|45849.6|45829.6|45847.1|45827.1|2
1647235620000|2022-03-14 05:27:00|45844.6|45824.6|45844.6|45824.6|45847.1|45827.1|45844.6|45824.6|0
1647235630000|2022-03-14 05:27:10|45842.8|45822.8|45842.1|45822.1|45842.8|45822.8|45842.1|45822.1|0
1647235670000|2022-03-14 05:27:50|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|2
1647235680000|2022-03-14 05:28:00|45842.8|45822.8|45842.8|45822.8|45842.8|45822.8|45840.3|45820.3|1
1647235700000|2022-03-14 05:28:20|45840.3|45820.3|45838.4|45818.4|45840.3|45820.3|45838.4|45818.4|0
1647235730000|2022-03-14 05:28:50|||||||||1
1647235740000|2022-03-14 05:29:00|||||||||5
1647235750000|2022-03-14 05:29:10|||||||||1
1647235770000|2022-03-14 05:29:30|45839.1|45819.1|45845.3|45825.3|45845.3|45825.3|45839.1|45819.1|1
1647235780000|2022-03-14 05:29:40|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|45847.8|45827.8|0
1647235790000|2022-03-14 05:29:50|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|45849.6|45829.6|2
1647235800000|2022-03-14 05:30:00|45852.1|45832.1|45862.1|45842.1|45865.8|45845.8|45847.1|45827.1|32
1647235810000|2022-03-14 05:30:10|45855.9|45835.9|45849.6|45829.6|45859.6|45839.6|45847.8|45827.8|14
1647235820000|2022-03-14 05:30:20|45852.1|45832.1|45852.8|45832.8|45852.8|45832.8|45850.3|45830.3|6
1647235830000|2022-03-14 05:30:30|45850.3|45830.3|45827.8|45807.8|45850.3|45830.3|45827.8|45807.8|3
1647235840000|2022-03-14 05:30:40|45829.6|45809.6|45832.8|45812.8|45832.8|45812.8|45827.8|45807.8|3
1647235850000|2022-03-14 05:30:50|45830.3|45810.3|45829.6|45809.6|45830.3|45810.3|45829.6|45809.6|1
1647235860000|2022-03-14 05:31:00|45827.8|45807.8|45805.3|45785.3|45827.8|45807.8|45805.3|45785.3|16
1647235870000|2022-03-14 05:31:10|45802.8|45782.8|45790.3|45770.3|45802.8|45782.8|45787.8|45767.8|14
1647235880000|2022-03-14 05:31:20|45787.8|45767.8|45787.8|45767.8|45789.6|45769.6|45784.6|45764.6|12
1647235890000|2022-03-14 05:31:30|45787.1|45767.1|45787.1|45767.1|45787.1|45767.1|45787.1|45767.1|0
1647235900000|2022-03-14 05:31:40|45787.8|45767.8|45787.8|45767.8|45787.8|45767.8|45787.8|45767.8|0
1647235910000|2022-03-14 05:31:50|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|45782.8|45762.8|2
1647235920000|2022-03-14 05:32:00|45780.3|45760.3|45784.6|45764.6|45784.6|45764.6|45780.3|45760.3|7
1647235930000|2022-03-14 05:32:10|45786.4|45766.4|45785.3|45765.3|45787.1|45767.1|45764.6|45744.6|25
1647235940000|2022-03-14 05:32:20|45787.1|45767.1|45787.8|45767.8|45790.3|45770.3|45787.1|45767.1|9
1647235950000|2022-03-14 05:32:30|45789.6|45769.6|45787.8|45767.8|45790.3|45770.3|45787.8|45767.8|0
1647235960000|2022-03-14 05:32:40|45790.3|45770.3|45792.8|45772.8|45792.8|45772.8|45790.3|45770.3|5
1647235970000|2022-03-14 05:32:50|45790.3|45770.3|45778.4|45758.4|45790.3|45770.3|45778.4|45758.4|4
1647235980000|2022-03-14 05:33:00|45780.9|45760.9|45787.8|45767.8|45789.6|45769.6|45780.9|45760.9|5
1647236000000|2022-03-14 05:33:20|45794.6|45774.6|45792.8|45772.8|45797.1|45777.1|45790.3|45770.3|9
1647236010000|2022-03-14 05:33:30|45794.6|45774.6|45790.3|45770.3|45795.3|45775.3|45790.3|45770.3|5
1647236020000|2022-03-14 05:33:40|45795.3|45775.3|45797.8|45777.8|45801.4|45781.4|45795.3|45775.3|17
1647236030000|2022-03-14 05:33:50|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|2
1647236040000|2022-03-14 05:34:00|45795.3|45775.3|45817.8|45797.8|45817.8|45797.8|45795.3|45775.3|12
1647236050000|2022-03-14 05:34:10|45812.8|45792.8|45810.3|45790.3|45812.8|45792.8|45810.3|45790.3|5
1647236060000|2022-03-14 05:34:20|45812.8|45792.8|45815.3|45795.3|45815.3|45795.3|45812.8|45792.8|3
1647236070000|2022-03-14 05:34:30|||||||||1
1647236080000|2022-03-14 05:34:40|45813.4|45793.4|45812.8|45792.8|45813.4|45793.4|45812.8|45792.8|0
1647236090000|2022-03-14 05:34:50|45807.8|45787.8|45802.1|45782.1|45807.8|45787.8|45800.3|45780.3|4
1647236100000|2022-03-14 05:35:00|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|45807.8|45787.8|4
1647236110000|2022-03-14 05:35:10|45809.6|45789.6|45817.8|45797.8|45819.6|45799.6|45809.6|45789.6|6
1647236120000|2022-03-14 05:35:20|45815.9|45795.9|45815.3|45795.3|45815.9|45795.9|45815.3|45795.3|0
1647236130000|2022-03-14 05:35:30|45812.8|45792.8|45814.6|45794.6|45815.3|45795.3|45812.8|45792.8|3
1647236140000|2022-03-14 05:35:40|45815.3|45795.3|45812.8|45792.8|45815.3|45795.3|45812.8|45792.8|0
1647236150000|2022-03-14 05:35:50|45817.8|45797.8|45815.3|45795.3|45817.8|45797.8|45815.3|45795.3|9
1647236160000|2022-03-14 05:36:00|45820.3|45800.3|45827.8|45807.8|45830.3|45810.3|45820.3|45800.3|7
1647236170000|2022-03-14 05:36:10|45832.1|45812.1|45838.9|45818.9|45838.9|45818.9|45832.1|45812.1|4
1647236180000|2022-03-14 05:36:20|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|45837.1|45817.1|2
1647236190000|2022-03-14 05:36:30|45838.9|45818.9|45841.4|45821.4|45841.4|45821.4|45838.9|45818.9|1
1647236200000|2022-03-14 05:36:40|||||||||1
1647236210000|2022-03-14 05:36:50|45839.6|45819.6|45837.1|45817.1|45839.6|45819.6|45837.1|45817.1|2
1647236220000|2022-03-14 05:37:00|45834.6|45814.6|45823.4|45803.4|45834.6|45814.6|45823.4|45803.4|5
1647236230000|2022-03-14 05:37:10|45817.8|45797.8|45805.3|45785.3|45817.8|45797.8|45805.3|45785.3|4
1647236240000|2022-03-14 05:37:20|45807.1|45787.1|45792.8|45772.8|45807.8|45787.8|45792.8|45772.8|4
1647236250000|2022-03-14 05:37:30|45788.4|45768.4|45782.8|45762.8|45788.4|45768.4|45782.8|45762.8|1
1647236260000|2022-03-14 05:37:40|45783.4|45763.4|45782.8|45762.8|45783.4|45763.4|45782.8|45762.8|1
1647236280000|2022-03-14 05:38:00|45772.8|45752.8|45779.6|45759.6|45779.6|45759.6|45772.8|45752.8|3
1647236290000|2022-03-14 05:38:10|45777.8|45757.8|45777.8|45757.8|45778.4|45758.4|45777.8|45757.8|3
1647236300000|2022-03-14 05:38:20|45772.8|45752.8|45772.8|45752.8|45772.8|45752.8|45770.9|45750.9|1
1647236310000|2022-03-14 05:38:30|45775.3|45755.3|45777.8|45757.8|45777.8|45757.8|45772.8|45752.8|1
1647236320000|2022-03-14 05:38:40|45780.3|45760.3|45792.8|45772.8|45793.4|45773.4|45780.3|45760.3|1
1647236330000|2022-03-14 05:38:50|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|1
1647236340000|2022-03-14 05:39:00|45787.8|45767.8|45787.8|45767.8|45787.8|45767.8|45787.8|45767.8|2
1647236350000|2022-03-14 05:39:10|45792.1|45772.1|45792.1|45772.1|45792.1|45772.1|45792.1|45772.1|1
1647236370000|2022-03-14 05:39:30|45802.1|45782.1|45793.4|45773.4|45802.8|45782.8|45793.4|45773.4|5
1647236380000|2022-03-14 05:39:40|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|0
1647236390000|2022-03-14 05:39:50|45794.6|45774.6|45797.8|45777.8|45797.8|45777.8|45794.6|45774.6|1
1647236400000|2022-03-14 05:40:00|45793.4|45773.4|45799.6|45779.6|45799.6|45779.6|45792.8|45772.8|8
1647236410000|2022-03-14 05:40:10|45801.4|45781.4|45802.1|45782.1|45802.1|45782.1|45801.4|45781.4|0
1647236420000|2022-03-14 05:40:20|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45797.8|45777.8|4
1647236430000|2022-03-14 05:40:30|45803.4|45783.4|45820.3|45800.3|45820.3|45800.3|45803.4|45783.4|16
1647236440000|2022-03-14 05:40:40|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|0
1647236450000|2022-03-14 05:40:50|45817.1|45797.1|45805.3|45785.3|45817.1|45797.1|45805.3|45785.3|5
1647236460000|2022-03-14 05:41:00|45802.8|45782.8|45805.3|45785.3|45805.3|45785.3|45802.8|45782.8|0
1647236470000|2022-03-14 05:41:10|45803.4|45783.4|45810.3|45790.3|45810.3|45790.3|45803.4|45783.4|3
1647236490000|2022-03-14 05:41:30|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|2
1647236500000|2022-03-14 05:41:40|45810.3|45790.3|45807.8|45787.8|45810.3|45790.3|45807.8|45787.8|0
1647236510000|2022-03-14 05:41:50|45805.3|45785.3|45802.8|45782.8|45805.3|45785.3|45800.9|45780.9|4
1647236520000|2022-03-14 05:42:00|||||||||4
1647236530000|2022-03-14 05:42:10|45800.9|45780.9|45802.8|45782.8|45802.8|45782.8|45800.9|45780.9|2
1647236540000|2022-03-14 05:42:20|45805.3|45785.3|45807.8|45787.8|45807.8|45787.8|45805.3|45785.3|2
1647236550000|2022-03-14 05:42:30|45809.6|45789.6|45810.3|45790.3|45812.8|45792.8|45809.6|45789.6|2
1647236560000|2022-03-14 05:42:40|45808.4|45788.4|45807.8|45787.8|45808.4|45788.4|45807.8|45787.8|2
1647236570000|2022-03-14 05:42:50|45809.6|45789.6|45814.6|45794.6|45814.6|45794.6|45809.6|45789.6|1
1647236580000|2022-03-14 05:43:00|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|0
1647236590000|2022-03-14 05:43:10|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|45805.9|45785.9|1
1647236600000|2022-03-14 05:43:20|45805.3|45785.3|45800.9|45780.9|45805.3|45785.3|45800.9|45780.9|1
1647236610000|2022-03-14 05:43:30|45802.8|45782.8|45802.8|45782.8|45805.3|45785.3|45802.8|45782.8|3
1647236630000|2022-03-14 05:43:50|45807.8|45787.8|45807.8|45787.8|45810.3|45790.3|45807.8|45787.8|4
1647236640000|2022-03-14 05:44:00|45803.4|45783.4|45804.6|45784.6|45804.6|45784.6|45802.8|45782.8|4
1647236650000|2022-03-14 05:44:10|45803.4|45783.4|45805.3|45785.3|45805.3|45785.3|45802.8|45782.8|2
1647236660000|2022-03-14 05:44:20|45810.3|45790.3|45820.3|45800.3|45820.3|45800.3|45810.3|45790.3|2
1647236670000|2022-03-14 05:44:30|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|45817.8|45797.8|2
1647236680000|2022-03-14 05:44:40|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|45812.8|45792.8|0
1647236690000|2022-03-14 05:44:50|45812.1|45792.1|45807.8|45787.8|45812.1|45792.1|45807.8|45787.8|0
1647236710000|2022-03-14 05:45:10|45812.1|45792.1|45810.3|45790.3|45815.3|45795.3|45810.3|45790.3|1
1647236720000|2022-03-14 05:45:20|45808.4|45788.4|45802.8|45782.8|45808.4|45788.4|45802.8|45782.8|0
1647236730000|2022-03-14 05:45:30|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|0
1647236740000|2022-03-14 05:45:40|45799.6|45779.6|45802.8|45782.8|45802.8|45782.8|45799.6|45779.6|0
1647236750000|2022-03-14 05:45:50|45804.6|45784.6|45807.8|45787.8|45807.8|45787.8|45804.6|45784.6|3
1647236760000|2022-03-14 05:46:00|45805.3|45785.3|45795.9|45775.9|45805.3|45785.3|45795.9|45775.9|1
1647236770000|2022-03-14 05:46:10|45794.1|45774.1|45793.4|45773.4|45795.9|45775.9|45793.4|45773.4|0
1647236780000|2022-03-14 05:46:20|45791.6|45771.6|45783.4|45763.4|45791.6|45771.6|45782.8|45762.8|5
1647236790000|2022-03-14 05:46:30|45785.3|45765.3|45785.3|45765.3|45787.8|45767.8|45785.3|45765.3|4
1647236800000|2022-03-14 05:46:40|45782.8|45762.8|45785.3|45765.3|45785.3|45765.3|45782.8|45762.8|0
1647236810000|2022-03-14 05:46:50|45784.6|45764.6|45775.3|45755.3|45784.6|45764.6|45772.8|45752.8|14
1647236820000|2022-03-14 05:47:00|45769.1|45749.1|45773.4|45753.4|45773.4|45753.4|45769.1|45749.1|5
1647236830000|2022-03-14 05:47:10|45777.8|45757.8|45789.6|45769.6|45789.6|45769.6|45777.8|45757.8|4
1647236840000|2022-03-14 05:47:20|45792.8|45772.8|45797.8|45777.8|45797.8|45777.8|45792.8|45772.8|3
1647236850000|2022-03-14 05:47:30|45795.9|45775.9|45792.8|45772.8|45795.9|45775.9|45792.8|45772.8|3
1647236860000|2022-03-14 05:47:40|45790.3|45770.3|45797.8|45777.8|45797.8|45777.8|45790.3|45770.3|2
1647236880000|2022-03-14 05:48:00|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|0
1647236890000|2022-03-14 05:48:10|45800.3|45780.3|45797.8|45777.8|45802.8|45782.8|45797.8|45777.8|0
1647236900000|2022-03-14 05:48:20|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|45795.3|45775.3|0
1647236920000|2022-03-14 05:48:40|45790.3|45770.3|45790.3|45770.3|45790.3|45770.3|45787.8|45767.8|6
1647236930000|2022-03-14 05:48:50|45790.9|45770.9|45792.8|45772.8|45792.8|45772.8|45790.9|45770.9|3
1647236950000|2022-03-14 05:49:10|45789.1|45769.1|45795.3|45775.3|45795.3|45775.3|45789.1|45769.1|4
1647236960000|2022-03-14 05:49:20|45795.9|45775.9|45802.8|45782.8|45802.8|45782.8|45795.3|45775.3|5
1647236970000|2022-03-14 05:49:30|45800.9|45780.9|45797.8|45777.8|45800.9|45780.9|45797.8|45777.8|8
1647236980000|2022-03-14 05:49:40|45795.9|45775.9|45812.8|45792.8|45812.8|45792.8|45795.3|45775.3|2
1647236990000|2022-03-14 05:49:50|45797.8|45777.8|45797.8|45777.8|45800.3|45780.3|45797.8|45777.8|6
1647237000000|2022-03-14 05:50:00|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|2
1647237010000|2022-03-14 05:50:10|45812.8|45792.8|45820.3|45800.3|45820.3|45800.3|45812.8|45792.8|22
1647237020000|2022-03-14 05:50:20|45817.8|45797.8|45815.3|45795.3|45817.8|45797.8|45807.8|45787.8|4
1647237030000|2022-03-14 05:50:30|45820.3|45800.3|45812.8|45792.8|45820.3|45800.3|45807.8|45787.8|11
1647237040000|2022-03-14 05:50:40|45812.1|45792.1|45812.8|45792.8|45813.9|45793.9|45812.1|45792.1|1
1647237050000|2022-03-14 05:50:50|45815.3|45795.3|45817.8|45797.8|45817.8|45797.8|45815.3|45795.3|4
1647237060000|2022-03-14 05:51:00|45815.3|45795.3|45812.8|45792.8|45815.3|45795.3|45810.3|45790.3|2
1647237070000|2022-03-14 05:51:10|45808.4|45788.4|45812.8|45792.8|45812.8|45792.8|45808.4|45788.4|4
1647237080000|2022-03-14 05:51:20|||||||||5
1647237090000|2022-03-14 05:51:30|45814.6|45794.6|45812.8|45792.8|45815.3|45795.3|45812.8|45792.8|1
1647237100000|2022-03-14 05:51:40|45810.3|45790.3|45817.8|45797.8|45817.8|45797.8|45810.3|45790.3|6
1647237120000|2022-03-14 05:52:00|45812.8|45792.8|45807.8|45787.8|45812.8|45792.8|45807.8|45787.8|7
1647237130000|2022-03-14 05:52:10|45809.6|45789.6|45802.1|45782.1|45810.3|45790.3|45802.1|45782.1|4
1647237140000|2022-03-14 05:52:20|45800.3|45780.3|45792.8|45772.8|45800.3|45780.3|45792.8|45772.8|2
1647237150000|2022-03-14 05:52:30|45794.6|45774.6|45795.9|45775.9|45797.8|45777.8|45794.6|45774.6|1
1647237170000|2022-03-14 05:52:50|45794.1|45774.1|45792.8|45772.8|45794.1|45774.1|45788.4|45768.4|1
1647237180000|2022-03-14 05:53:00|45790.3|45770.3|45794.6|45774.6|45794.6|45774.6|45789.6|45769.6|5
1647237190000|2022-03-14 05:53:10|45795.3|45775.3|45797.8|45777.8|45797.8|45777.8|45795.3|45775.3|0
1647237200000|2022-03-14 05:53:20|45795.3|45775.3|45797.8|45777.8|45797.8|45777.8|45795.3|45775.3|2
1647237210000|2022-03-14 05:53:30|45795.9|45775.9|45799.6|45779.6|45799.6|45779.6|45792.8|45772.8|2
1647237220000|2022-03-14 05:53:40|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|45797.8|45777.8|3
1647237230000|2022-03-14 05:53:50|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|3
1647237240000|2022-03-14 05:54:00|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|45801.4|45781.4|2
1647237250000|2022-03-14 05:54:10|45804.6|45784.6|45803.9|45783.9|45804.6|45784.6|45803.9|45783.9|7
1647237260000|2022-03-14 05:54:20|45802.1|45782.1|45802.1|45782.1|45802.1|45782.1|45802.1|45782.1|0
1647237270000|2022-03-14 05:54:30|45800.3|45780.3|45799.6|45779.6|45800.3|45780.3|45799.6|45779.6|7
1647237280000|2022-03-14 05:54:40|45800.3|45780.3|45805.3|45785.3|45810.3|45790.3|45800.3|45780.3|19
1647237290000|2022-03-14 05:54:50|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|0
1647237300000|2022-03-14 05:55:00|45803.4|45783.4|45805.3|45785.3|45805.3|45785.3|45803.4|45783.4|2
1647237310000|2022-03-14 05:55:10|45805.9|45785.9|45805.3|45785.3|45805.9|45785.9|45805.3|45785.3|2
1647237320000|2022-03-14 05:55:20|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|0
1647237370000|2022-03-14 05:56:10|||||||||1
1647237380000|2022-03-14 05:56:20|||||||||5
1647237390000|2022-03-14 05:56:30|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|45805.3|45785.3|1
1647237420000|2022-03-14 05:57:00|45802.8|45782.8|45802.8|45782.8|45805.3|45785.3|45802.8|45782.8|2
1647237430000|2022-03-14 05:57:10|45804.6|45784.6|45805.3|45785.3|45805.3|45785.3|45804.6|45784.6|0
1647237440000|2022-03-14 05:57:20|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|45802.8|45782.8|0
1647237450000|2022-03-14 05:57:30|45804.6|45784.6|45817.8|45797.8|45817.8|45797.8|45804.6|45784.6|8
1647237460000|2022-03-14 05:57:40|45813.4|45793.4|45807.8|45787.8|45813.4|45793.4|45807.8|45787.8|4
1647237470000|2022-03-14 05:57:50|||||||||1
1647237480000|2022-03-14 05:58:00|45800.3|45780.3|45795.3|45775.3|45800.3|45780.3|45795.3|45775.3|3
1647237490000|2022-03-14 05:58:10|45797.1|45777.1|45792.8|45772.8|45797.8|45777.8|45792.8|45772.8|4
1647237500000|2022-03-14 05:58:20|45802.8|45782.8|45807.8|45787.8|45807.8|45787.8|45802.8|45782.8|7
1647237520000|2022-03-14 05:58:40|45804.1|45784.1|45802.8|45782.8|45804.1|45784.1|45802.8|45782.8|0
1647237530000|2022-03-14 05:58:50|45804.6|45784.6|45807.8|45787.8|45807.8|45787.8|45802.8|45782.8|3
1647237550000|2022-03-14 05:59:10|45810.3|45790.3|45810.3|45790.3|45812.8|45792.8|45810.3|45790.3|7
1647237560000|2022-03-14 05:59:20|45817.1|45797.1|45820.3|45800.3|45820.3|45800.3|45817.1|45797.1|4
1647237570000|2022-03-14 05:59:30|||||||||1
1647237580000|2022-03-14 05:59:40|45819.6|45799.6|45817.8|45797.8|45819.6|45799.6|45817.8|45797.8|10
1647237590000|2022-03-14 05:59:50|45812.8|45792.8|45820.3|45800.3|45820.3|45800.3|45812.8|45792.8|11
1647237600000|2022-03-14 06:00:00|45815.3|45795.3|45812.8|45792.8|45819.6|45799.6|45812.8|45792.8|21
1647237610000|2022-03-14 06:00:10|45814.6|45794.6|45817.8|45797.8|45817.8|45797.8|45814.6|45794.6|10
1647237620000|2022-03-14 06:00:20|45819.6|45799.6|45818.4|45798.4|45820.3|45800.3|45817.8|45797.8|3
1647237630000|2022-03-14 06:00:30|45817.8|45797.8|45815.3|45795.3|45817.8|45797.8|45815.3|45795.3|9
1647237640000|2022-03-14 06:00:40|45814.6|45794.6|45817.8|45797.8|45820.3|45800.3|45814.6|45794.6|3
1647237650000|2022-03-14 06:00:50|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|45822.1|45802.1|1
1647237660000|2022-03-14 06:01:00|45820.3|45800.3|45817.8|45797.8|45820.3|45800.3|45817.8|45797.8|9
1647237670000|2022-03-14 06:01:10|45821.4|45801.4|45826.4|45806.4|45826.4|45806.4|45821.4|45801.4|4
1647237680000|2022-03-14 06:01:20|45828.3|45808.3|45828.9|45808.9|45830.8|45810.8|45828.3|45808.3|5
1647237690000|2022-03-14 06:01:30|45831.4|45811.4|45828.3|45808.3|45831.4|45811.4|45828.3|45808.3|1
1647237700000|2022-03-14 06:01:40|45826.4|45806.4|45823.9|45803.9|45826.4|45806.4|45823.9|45803.9|3
1647237710000|2022-03-14 06:01:50|45825.8|45805.8|45828.3|45808.3|45828.3|45808.3|45825.8|45805.8|1
1647237720000|2022-03-14 06:02:00|45826.4|45806.4|45825.8|45805.8|45826.4|45806.4|45825.8|45805.8|0
1647237730000|2022-03-14 06:02:10|45823.3|45803.3|45827.6|45807.6|45827.6|45807.6|45823.3|45803.3|2
1647237760000|2022-03-14 06:02:40|45830.1|45810.1|45830.8|45810.8|45830.8|45810.8|45830.1|45810.1|0
1647237780000|2022-03-14 06:03:00|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|6
1647237790000|2022-03-14 06:03:10|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|45835.1|45815.1|3
1647237810000|2022-03-14 06:03:30|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|1
1647237820000|2022-03-14 06:03:40|45837|45817|45833.3|45813.3|45837.6|45817.6|45833.3|45813.3|6
1647237830000|2022-03-14 06:03:50|45831.4|45811.4|45833.3|45813.3|45833.3|45813.3|45830.8|45810.8|0
1647237840000|2022-03-14 06:04:00|45830.8|45810.8|45826.4|45806.4|45830.8|45810.8|45825.8|45805.8|2
1647237850000|2022-03-14 06:04:10|45825.8|45805.8|45826.4|45806.4|45826.4|45806.4|45825.8|45805.8|1
1647237860000|2022-03-14 06:04:20|45823.9|45803.9|45826.4|45806.4|45826.4|45806.4|45823.9|45803.9|0
1647237870000|2022-03-14 06:04:30|45828.3|45808.3|45828.9|45808.9|45828.9|45808.9|45827.1|45807.1|2
1647237890000|2022-03-14 06:04:50|45830.8|45810.8|45830.8|45810.8|45830.8|45810.8|45830.8|45810.8|3
1647237900000|2022-03-14 06:05:00|||||||||1
1647237910000|2022-03-14 06:05:10|45833.3|45813.3|45835.1|45815.1|45835.1|45815.1|45833.3|45813.3|2
1647237930000|2022-03-14 06:05:30|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|45833.3|45813.3|1
1647237950000|2022-03-14 06:05:50|45833.9|45813.9|45828.9|45808.9|45833.9|45813.9|45828.9|45808.9|1
1647237960000|2022-03-14 06:06:00|45826.4|45806.4|45822.1|45802.1|45826.4|45806.4|45822.1|45802.1|7
1647237970000|2022-03-14 06:06:10|45820.3|45800.3|45819.6|45799.6|45820.3|45800.3|45819.6|45799.6|0
1647237980000|2022-03-14 06:06:20|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|45820.8|45800.8|3
1647238000000|2022-03-14 06:06:40|45818.9|45798.9|45821.4|45801.4|45821.4|45801.4|45816.4|45796.4|2
1647238020000|2022-03-14 06:07:00|45824.6|45804.6|45826.4|45806.4|45826.4|45806.4|45824.6|45804.6|9
1647238030000|2022-03-14 06:07:10|||||||||1
1647238040000|2022-03-14 06:07:20|45824.6|45804.6|45825.3|45805.3|45828.9|45808.9|45823.9|45803.9|4
1647238050000|2022-03-14 06:07:30|45824.6|45804.6|45824.6|45804.6|45824.6|45804.6|45824.6|45804.6|1
1647238080000|2022-03-14 06:08:00|45822.1|45802.1|45817.1|45797.1|45822.1|45802.1|45812.1|45792.1|11
1647238090000|2022-03-14 06:08:10|||||||||5
1647238100000|2022-03-14 06:08:20|||||||||1
1647238110000|2022-03-14 06:08:30|45815.3|45795.3|45814.6|45794.6|45815.3|45795.3|45814.6|45794.6|1
1647238140000|2022-03-14 06:09:00|45812.1|45792.1|45805.3|45785.3|45812.1|45792.1|45802.1|45782.1|12
1647238150000|2022-03-14 06:09:10|45806.4|45786.4|45807.1|45787.1|45807.1|45787.1|45806.4|45786.4|2
1647238160000|2022-03-14 06:09:20|45805.3|45785.3|45804.6|45784.6|45805.3|45785.3|45804.6|45784.6|2
1647238170000|2022-03-14 06:09:30|45800.3|45780.3|45795.3|45775.3|45800.3|45780.3|45795.3|45775.3|4
1647238180000|2022-03-14 06:09:40|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|45792.8|45772.8|2
1647238190000|2022-03-14 06:09:50|||||||||2
1647238210000|2022-03-14 06:10:10|45792.1|45772.1|45794.6|45774.6|45795.9|45775.9|45790.3|45770.3|19
1647238220000|2022-03-14 06:10:20|45797.8|45777.8|45800.3|45780.3|45800.3|45780.3|45797.8|45777.8|1
1647238230000|2022-03-14 06:10:30|45802.8|45782.8|45807.8|45787.8|45807.8|45787.8|45802.8|45782.8|0
1647238240000|2022-03-14 06:10:40|45810.3|45790.3|45810.3|45790.3|45810.3|45790.3|45807.8|45787.8|0
1647238250000|2022-03-14 06:10:50|45810.9|45790.9|45827.8|45807.8|45827.8|45807.8|45810.9|45790.9|7
1647238260000|2022-03-14 06:11:00|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|45827.1|45807.1|3
1647238270000|2022-03-14 06:11:10|||||||||2
1647238280000|2022-03-14 06:11:20|||||||||2
1647238290000|2022-03-14 06:11:30|45827.8|45807.8|45827.8|45807.8|45827.8|45807.8|45827.8|45807.8|1
1647238320000|2022-03-14 06:12:00|45832.1|45812.1|45834.6|45814.6|45834.6|45814.6|45832.1|45812.1|10
1647238330000|2022-03-14 06:12:10|45832.1|45812.1|45832.1|45812.1|45832.1|45812.1|45830.3|45810.3|2
1647238340000|2022-03-14 06:12:20|45830.3|45810.3|45832.1|45812.1|45832.1|45812.1|45830.3|45810.3|2
1647238360000|2022-03-14 06:12:40|45834.6|45814.6|45835.3|45815.3|45835.3|45815.3|45834.6|45814.6|4
1647238370000|2022-03-14 06:12:50|45837.8|45817.8|45840.3|45820.3|45840.3|45820.3|45837.8|45817.8|1
1647238380000|2022-03-14 06:13:00|45837.8|45817.8|45850.3|45830.3|45850.3|45830.3|45835.3|45815.3|10
1647238390000|2022-03-14 06:13:10|45852.8|45832.8|45860.3|45840.3|45860.3|45840.3|45852.8|45832.8|6
1647238420000|2022-03-14 06:13:40|45862.1|45842.1|45865.3|45845.3|45865.3|45845.3|45862.1|45842.1|2
1647238430000|2022-03-14 06:13:50|45875.3|45855.3|45877.8|45857.8|45877.8|45857.8|45875.3|45855.3|4
1647238440000|2022-03-14 06:14:00|45877.7|45857.7|45877.7|45857.7|45877.7|45857.7|45877.7|45857.7|0
1647238450000|2022-03-14 06:14:10|||||||||1
1647238460000|2022-03-14 06:14:20|45872.7|45852.7|45872.7|45852.7|45872.7|45852.7|45872.7|45852.7|3
1647238470000|2022-03-14 06:14:30|45869.1|45849.1|45865.9|45845.9|45869.1|45849.1|45865.9|45845.9|2
1647238480000|2022-03-14 06:14:40|45862.7|45842.7|45862.7|45842.7|45862.7|45842.7|45862.7|45842.7|1
1647238510000|2022-03-14 06:15:10|45867.7|45847.7|45872.7|45852.7|45872.7|45852.7|45865.2|45845.2|10
1647238520000|2022-03-14 06:15:20|||||||||1
1647238530000|2022-03-14 06:15:30|45875.2|45855.2|45872.7|45852.7|45875.2|45855.2|45872.7|45852.7|10
1647238560000|2022-03-14 06:16:00|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|0
1647238570000|2022-03-14 06:16:10|45881.4|45861.4|45880.2|45860.2|45884.6|45864.6|45880.2|45860.2|3
1647238580000|2022-03-14 06:16:20|45882.1|45862.1|45907.7|45887.7|45907.7|45887.7|45882.1|45862.1|25
1647238590000|2022-03-14 06:16:30|45905.9|45885.9|45902.7|45882.7|45905.9|45885.9|45897.7|45877.7|3
1647238600000|2022-03-14 06:16:40|45900.9|45880.9|45897.7|45877.7|45900.9|45880.9|45897.7|45877.7|1
1647238610000|2022-03-14 06:16:50|45895.2|45875.2|45893.4|45873.4|45895.2|45875.2|45893.4|45873.4|1
1647238620000|2022-03-14 06:17:00|45889.7|45869.7|45888.4|45868.4|45889.7|45869.7|45888.4|45868.4|3
1647238630000|2022-03-14 06:17:10|45887.7|45867.7|45882.7|45862.7|45887.7|45867.7|45882.7|45862.7|2
1647238650000|2022-03-14 06:17:30|45880.2|45860.2|45895.9|45875.9|45895.9|45875.9|45877.7|45857.7|16
1647238660000|2022-03-14 06:17:40|45897.7|45877.7|45899.6|45879.6|45899.6|45879.6|45897.7|45877.7|2
1647238670000|2022-03-14 06:17:50|45900.2|45880.2|45892.7|45872.7|45900.2|45880.2|45892.7|45872.7|2
1647238680000|2022-03-14 06:18:00|45892.1|45872.1|45885.2|45865.2|45892.7|45872.7|45885.2|45865.2|7
1647238690000|2022-03-14 06:18:10|45880.2|45860.2|45877.7|45857.7|45880.2|45860.2|45877.7|45857.7|0
1647238720000|2022-03-14 06:18:40|||||||||4
1647238740000|2022-03-14 06:19:00|45880.2|45860.2|45885.2|45865.2|45885.2|45865.2|45880.2|45860.2|0
1647238750000|2022-03-14 06:19:10|45882.7|45862.7|45880.2|45860.2|45882.7|45862.7|45880.2|45860.2|4
1647238760000|2022-03-14 06:19:20|||||||||1
1647238770000|2022-03-14 06:19:30|45875.9|45855.9|45882.7|45862.7|45882.7|45862.7|45875.2|45855.2|2
1647238780000|2022-03-14 06:19:40|45885.2|45865.2|45897.7|45877.7|45897.7|45877.7|45885.2|45865.2|9
1647238790000|2022-03-14 06:19:50|45893.4|45873.4|45900.2|45880.2|45900.2|45880.2|45892.7|45872.7|1
1647238800000|2022-03-14 06:20:00|45897.7|45877.7|45893.4|45873.4|45897.7|45877.7|45893.4|45873.4|3
1647238810000|2022-03-14 06:20:10|45895.2|45875.2|45890.2|45870.2|45895.2|45875.2|45890.2|45870.2|2
1647238820000|2022-03-14 06:20:20|||||||||2
1647238830000|2022-03-14 06:20:30|45884.1|45864.1|45880.2|45860.2|45884.1|45864.1|45880.2|45860.2|1
1647238840000|2022-03-14 06:20:40|45882.7|45862.7|45887.7|45867.7|45887.7|45867.7|45882.7|45862.7|4
1647238850000|2022-03-14 06:20:50|45892.7|45872.7|45892.7|45872.7|45892.7|45872.7|45892.7|45872.7|0
1647238860000|2022-03-14 06:21:00|45894.6|45874.6|45902.1|45882.1|45902.1|45882.1|45892.7|45872.7|2
1647238870000|2022-03-14 06:21:10|45900.2|45880.2|45899.6|45879.6|45900.2|45880.2|45899.6|45879.6|0
1647238880000|2022-03-14 06:21:20|45895.2|45875.2|45895.2|45875.2|45897.7|45877.7|45895.2|45875.2|3
1647238890000|2022-03-14 06:21:30|45890.2|45870.2|45892.7|45872.7|45892.7|45872.7|45890.2|45870.2|2
1647238900000|2022-03-14 06:21:40|45897.1|45877.1|45899.6|45879.6|45899.6|45879.6|45897.1|45877.1|1
1647238920000|2022-03-14 06:22:00|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|2
1647238930000|2022-03-14 06:22:10|45900.9|45880.9|45900.2|45880.2|45900.9|45880.9|45900.2|45880.2|0
1647238940000|2022-03-14 06:22:20|45902.1|45882.1|45908.4|45888.4|45910.2|45890.2|45902.1|45882.1|8
1647238950000|2022-03-14 06:22:30|45907.7|45887.7|45905.9|45885.9|45907.7|45887.7|45905.9|45885.9|1
1647238960000|2022-03-14 06:22:40|45905.2|45885.2|45909.1|45889.1|45910.9|45890.9|45905.2|45885.2|7
1647238970000|2022-03-14 06:22:50|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|45908.4|45888.4|0
1647238980000|2022-03-14 06:23:00|45910.2|45890.2|45907.7|45887.7|45910.2|45890.2|45907.7|45887.7|2
1647238990000|2022-03-14 06:23:10|45909.6|45889.6|45912.7|45892.7|45912.7|45892.7|45909.6|45889.6|2
1647239000000|2022-03-14 06:23:20|45927.7|45907.7|45930.2|45910.2|45930.2|45910.2|45927.7|45907.7|4
1647239010000|2022-03-14 06:23:30|45932.1|45912.1|45937.7|45917.7|45937.7|45917.7|45932.1|45912.1|6
1647239020000|2022-03-14 06:23:40|45934.6|45914.6|45939.6|45919.6|45939.6|45919.6|45934.6|45914.6|4
1647239030000|2022-03-14 06:23:50|45940.2|45920.2|45939.6|45919.6|45940.2|45920.2|45937.7|45917.7|2
1647239040000|2022-03-14 06:24:00|45940.2|45920.2|45937.7|45917.7|45940.2|45920.2|45937.7|45917.7|3
1647239050000|2022-03-14 06:24:10|45942.7|45922.7|45944.6|45924.6|45944.6|45924.6|45940.2|45920.2|7
1647239060000|2022-03-14 06:24:20|45942.7|45922.7|45942.7|45922.7|45942.7|45922.7|45942.7|45922.7|1
1647239070000|2022-03-14 06:24:30|45943.4|45923.4|45942.7|45922.7|45943.4|45923.4|45942.7|45922.7|1
1647239080000|2022-03-14 06:24:40|45945.2|45925.2|45945.2|45925.2|45945.2|45925.2|45942.7|45922.7|1
1647239090000|2022-03-14 06:24:50|45943.4|45923.4|45937.7|45917.7|45943.4|45923.4|45937.7|45917.7|9
1647239100000|2022-03-14 06:25:00|45938.4|45918.4|45931.4|45911.4|45938.9|45918.9|45929.6|45909.6|15
1647239110000|2022-03-14 06:25:10|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|45933.9|45913.9|1
1647239120000|2022-03-14 06:25:20|45936.4|45916.4|45933.9|45913.9|45936.4|45916.4|45933.9|45913.9|0
1647239130000|2022-03-14 06:25:30|45936.4|45916.4|45933.9|45913.9|45936.4|45916.4|45933.9|45913.9|0
1647239140000|2022-03-14 06:25:40|45936.4|45916.4|45941.4|45921.4|45941.4|45921.4|45933.9|45913.9|4
1647239150000|2022-03-14 06:25:50|45939.6|45919.6|45941.4|45921.4|45941.4|45921.4|45938.9|45918.9|0
1647239160000|2022-03-14 06:26:00|45939.6|45919.6|45940.8|45920.8|45940.8|45920.8|45938.9|45918.9|1
1647239170000|2022-03-14 06:26:10|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|45941.4|45921.4|1
1647239180000|2022-03-14 06:26:20|45940.8|45920.8|45934.6|45914.6|45940.8|45920.8|45934.6|45914.6|3
1647239200000|2022-03-14 06:26:40|45929.6|45909.6|45927.1|45907.1|45931.4|45911.4|45927.1|45907.1|10
1647239220000|2022-03-14 06:27:00|||||||||4
1647239230000|2022-03-14 06:27:10|45931.4|45911.4|45932.1|45912.1|45932.1|45912.1|45931.4|45911.4|2
1647239250000|2022-03-14 06:27:30|45929.6|45909.6|45929.6|45909.6|45929.6|45909.6|45929.6|45909.6|1
1647239260000|2022-03-14 06:27:40|45927.1|45907.1|45929.6|45909.6|45929.6|45909.6|45927.1|45907.1|1
1647239270000|2022-03-14 06:27:50|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|1
1647239280000|2022-03-14 06:28:00|||||||||1
1647239290000|2022-03-14 06:28:10|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|45924.6|45904.6|0
1647239300000|2022-03-14 06:28:20|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|0
1647239310000|2022-03-14 06:28:30|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|45919.6|45899.6|2
1647239320000|2022-03-14 06:28:40|45917.1|45897.1|45917.1|45897.1|45919.6|45899.6|45917.1|45897.1|4
1647239330000|2022-03-14 06:28:50|45914.6|45894.6|45917.1|45897.1|45917.1|45897.1|45914.6|45894.6|1
1647239340000|2022-03-14 06:29:00|45918.9|45898.9|45919.6|45899.6|45919.6|45899.6|45918.9|45898.9|0
1647239350000|2022-03-14 06:29:10|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|2
1647239380000|2022-03-14 06:29:40|45912.7|45892.7|45907.1|45887.1|45912.7|45892.7|45907.1|45887.1|2
1647239390000|2022-03-14 06:29:50|||||||||2
1647239400000|2022-03-14 06:30:00|45904.6|45884.6|45887.1|45867.1|45904.6|45884.6|45887.1|45867.1|3
1647239410000|2022-03-14 06:30:10|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|45882.1|45862.1|3
1647239420000|2022-03-14 06:30:20|45879.6|45859.6|45877.1|45857.1|45879.6|45859.6|45877.1|45857.1|1
1647239430000|2022-03-14 06:30:30|45872.1|45852.1|45867.1|45847.1|45872.1|45852.1|45867.1|45847.1|1
1647239440000|2022-03-14 06:30:40|45864.6|45844.6|45864.6|45844.6|45864.6|45844.6|45862.1|45842.1|2
1647239450000|2022-03-14 06:30:50|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|1
1647239460000|2022-03-14 06:31:00|45857.7|45837.7|45857.7|45837.7|45860.2|45840.2|45853.4|45833.4|16
1647239470000|2022-03-14 06:31:10|45855.9|45835.9|45857.7|45837.7|45857.7|45837.7|45855.9|45835.9|1
1647239480000|2022-03-14 06:31:20|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|45860.2|45840.2|2
1647239490000|2022-03-14 06:31:30|45861.4|45841.4|45862.1|45842.1|45864.6|45844.6|45861.4|45841.4|1
1647239500000|2022-03-14 06:31:40|45866.4|45846.4|45869.6|45849.6|45869.6|45849.6|45866.4|45846.4|0
1647239510000|2022-03-14 06:31:50|45871.4|45851.4|45871.4|45851.4|45871.4|45851.4|45871.4|45851.4|1
1647239530000|2022-03-14 06:32:10|45872.1|45852.1|45874.6|45854.6|45874.6|45854.6|45872.1|45852.1|1
1647239540000|2022-03-14 06:32:20|45879.6|45859.6|45887.1|45867.1|45887.1|45867.1|45879.6|45859.6|3
1647239550000|2022-03-14 06:32:30|||||||||2
1647239570000|2022-03-14 06:32:50|45889.6|45869.6|45894.6|45874.6|45894.6|45874.6|45889.6|45869.6|1
1647239580000|2022-03-14 06:33:00|45896.4|45876.4|45892.1|45872.1|45897.1|45877.1|45892.1|45872.1|2
1647239590000|2022-03-14 06:33:10|||||||||1
1647239600000|2022-03-14 06:33:20|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|45889.6|45869.6|0
1647239610000|2022-03-14 06:33:30|45887.7|45867.7|45872.1|45852.1|45887.7|45867.7|45872.1|45852.1|2
1647239620000|2022-03-14 06:33:40|45877.1|45857.1|45877.1|45857.1|45877.1|45857.1|45874.6|45854.6|2
1647239640000|2022-03-14 06:34:00|45875.2|45855.2|45877.1|45857.1|45877.1|45857.1|45872.1|45852.1|3
1647239650000|2022-03-14 06:34:10|45879.6|45859.6|45877.1|45857.1|45879.6|45859.6|45877.1|45857.1|0
1647239660000|2022-03-14 06:34:20|45879.6|45859.6|45879.6|45859.6|45879.6|45859.6|45877.1|45857.1|1
1647239680000|2022-03-14 06:34:40|45877.7|45857.7|45877.1|45857.1|45882.1|45862.1|45877.1|45857.1|0
1647239710000|2022-03-14 06:35:10|45875.2|45855.2|45872.1|45852.1|45875.2|45855.2|45872.1|45852.1|1
1647239720000|2022-03-14 06:35:20|||||||||2
1647239730000|2022-03-14 06:35:30|45873.9|45853.9|45887.1|45867.1|45887.1|45867.1|45873.9|45853.9|1
1647239740000|2022-03-14 06:35:40|45888.9|45868.9|45897.1|45877.1|45897.1|45877.1|45888.9|45868.9|1
1647239750000|2022-03-14 06:35:50|45900.8|45880.8|45920.2|45900.2|45920.2|45900.2|45900.8|45880.8|2
1647239760000|2022-03-14 06:36:00|45922.1|45902.1|45922.1|45902.1|45924.6|45904.6|45922.1|45902.1|1
1647239770000|2022-03-14 06:36:10|45920.2|45900.2|45920.2|45900.2|45920.2|45900.2|45920.2|45900.2|1
1647239780000|2022-03-14 06:36:20|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|3
1647239790000|2022-03-14 06:36:30|45919.6|45899.6|45922.7|45902.7|45924.6|45904.6|45919.6|45899.6|4
1647239800000|2022-03-14 06:36:40|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|1
1647239810000|2022-03-14 06:36:50|45919.6|45899.6|45915.2|45895.2|45919.6|45899.6|45915.2|45895.2|2
1647239820000|2022-03-14 06:37:00|45914.6|45894.6|45912.1|45892.1|45914.6|45894.6|45909.6|45889.6|3
1647239830000|2022-03-14 06:37:10|45913.9|45893.9|45912.1|45892.1|45914.6|45894.6|45912.1|45892.1|2
1647239840000|2022-03-14 06:37:20|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|45914.6|45894.6|1
1647239850000|2022-03-14 06:37:30|||||||||1
1647239860000|2022-03-14 06:37:40|45915.2|45895.2|45917.1|45897.1|45917.1|45897.1|45914.6|45894.6|4
1647239870000|2022-03-14 06:37:50|45918.9|45898.9|45922.1|45902.1|45922.1|45902.1|45918.9|45898.9|1
1647239880000|2022-03-14 06:38:00|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|45927.1|45907.1|0
1647239890000|2022-03-14 06:38:10|45929.6|45909.6|45927.1|45907.1|45929.6|45909.6|45924.6|45904.6|7
1647239900000|2022-03-14 06:38:20|45929.6|45909.6|45920.2|45900.2|45932.1|45912.1|45920.2|45900.2|5
1647239910000|2022-03-14 06:38:30|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|45922.1|45902.1|0
1647239940000|2022-03-14 06:39:00|||||||||2
1647239950000|2022-03-14 06:39:10|45924.6|45904.6|45922.1|45902.1|45924.6|45904.6|45922.1|45902.1|2
1647239960000|2022-03-14 06:39:20|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|2
1647239980000|2022-03-14 06:39:40|45913.9|45893.9|45912.1|45892.1|45913.9|45893.9|45912.1|45892.1|1
1647239990000|2022-03-14 06:39:50|45913.9|45893.9|45912.1|45892.1|45913.9|45893.9|45912.1|45892.1|1
1647240010000|2022-03-14 06:40:10|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|45917.1|45897.1|5
1647240020000|2022-03-14 06:40:20|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|45912.1|45892.1|2
1647240030000|2022-03-14 06:40:30|45910.2|45890.2|45905.2|45885.2|45910.2|45890.2|45905.2|45885.2|5
1647240040000|2022-03-14 06:40:40|45907.1|45887.1|45907.1|45887.1|45907.1|45887.1|45905.2|45885.2|2
1647240050000|2022-03-14 06:40:50|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|1
1647240070000|2022-03-14 06:41:10|45902.7|45882.7|45902.1|45882.1|45902.7|45882.7|45902.1|45882.1|1
1647240080000|2022-03-14 06:41:20|45904.6|45884.6|45907.1|45887.1|45907.1|45887.1|45904.6|45884.6|3
1647240090000|2022-03-14 06:41:30|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|45904.6|45884.6|1
1647240100000|2022-03-14 06:41:40|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|7
1647240110000|2022-03-14 06:41:50|45900.8|45880.8|45894.6|45874.6|45900.8|45880.8|45894.6|45874.6|3
1647240120000|2022-03-14 06:42:00|45890.9|45870.9|45889.6|45869.6|45890.9|45870.9|45889.6|45869.6|2
1647240130000|2022-03-14 06:42:10|45887.1|45867.1|45889.6|45869.6|45889.6|45869.6|45887.1|45867.1|1
1647240140000|2022-03-14 06:42:20|45887.7|45867.7|45887.1|45867.1|45887.7|45867.7|45887.1|45867.1|0
1647240150000|2022-03-14 06:42:30|45884.6|45864.6|45882.1|45862.1|45884.6|45864.6|45882.1|45862.1|4
1647240160000|2022-03-14 06:42:40|45877.1|45857.1|45882.1|45862.1|45882.1|45862.1|45877.1|45857.1|2
1647240170000|2022-03-14 06:42:50|45883.9|45863.9|45882.1|45862.1|45884.6|45864.6|45882.1|45862.1|0
1647240180000|2022-03-14 06:43:00|45884.6|45864.6|45884.6|45864.6|45884.6|45864.6|45884.6|45864.6|2
1647240190000|2022-03-14 06:43:10|45887.1|45867.1|45897.1|45877.1|45897.1|45877.1|45887.1|45867.1|6
1647240210000|2022-03-14 06:43:30|45901.4|45881.4|45904.6|45884.6|45904.6|45884.6|45901.4|45881.4|1
1647240220000|2022-03-14 06:43:40|||||||||2
1647240230000|2022-03-14 06:43:50|45902.1|45882.1|45904.6|45884.6|45904.6|45884.6|45902.1|45882.1|0
1647240240000|2022-03-14 06:44:00|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|45902.1|45882.1|0
1647240260000|2022-03-14 06:44:20|45904.6|45884.6|45902.1|45882.1|45904.6|45884.6|45902.1|45882.1|1
1647240270000|2022-03-14 06:44:30|45904.6|45884.6|45907.1|45887.1|45907.1|45887.1|45902.1|45882.1|3
1647240280000|2022-03-14 06:44:40|45911.4|45891.4|45917.1|45897.1|45917.1|45897.1|45911.4|45891.4|1
1647240290000|2022-03-14 06:44:50|45918.9|45898.9|45918.9|45898.9|45920.8|45900.8|45918.9|45898.9|1
1647240300000|2022-03-14 06:45:00|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45919.6|45899.6|2
1647240310000|2022-03-14 06:45:10|45923.3|45903.3|45918.9|45898.9|45923.3|45903.3|45918.9|45898.9|2
1647240320000|2022-03-14 06:45:20|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|45921.4|45901.4|1
1647240330000|2022-03-14 06:45:30|45919.6|45899.6|45946.4|45926.4|45946.4|45926.4|45919.6|45899.6|8
1647240340000|2022-03-14 06:45:40|45944.6|45924.6|45947.1|45927.1|45948.9|45928.9|45943.9|45923.9|3
1647240350000|2022-03-14 06:45:50|45948.9|45928.9|45958.3|45938.3|45958.3|45938.3|45948.9|45928.9|8
1647240360000|2022-03-14 06:46:00|45956.4|45936.4|45952.1|45932.1|45956.4|45936.4|45952.1|45932.1|5
1647240370000|2022-03-14 06:46:10|45950.2|45930.2|45946.4|45926.4|45950.2|45930.2|45946.4|45926.4|2
1647240380000|2022-03-14 06:46:20|45948.9|45928.9|45953.9|45933.9|45953.9|45933.9|45947.1|45927.1|4
1647240390000|2022-03-14 06:46:30|45952.1|45932.1|45956.4|45936.4|45956.4|45936.4|45952.1|45932.1|2
1647240400000|2022-03-14 06:46:40|45957.1|45937.1|45962.1|45942.1|45962.1|45942.1|45957.1|45937.1|7
1647240410000|2022-03-14 06:46:50|||||||||1
1647240420000|2022-03-14 06:47:00|45960.2|45940.2|45952.7|45932.7|45960.2|45940.2|45952.7|45932.7|2
1647240430000|2022-03-14 06:47:10|45954.6|45934.6|45952.1|45932.1|45954.6|45934.6|45952.1|45932.1|0
1647240440000|2022-03-14 06:47:20|45949.6|45929.6|45928.4|45908.4|45952.1|45932.1|45928.4|45908.4|12
1647240450000|2022-03-14 06:47:30|45927.1|45907.1|45923.9|45903.9|45927.1|45907.1|45923.9|45903.9|0
1647240460000|2022-03-14 06:47:40|45926.4|45906.4|45927.1|45907.1|45927.1|45907.1|45926.4|45906.4|3
1647240470000|2022-03-14 06:47:50|45929.6|45909.6|45929.6|45909.6|45929.6|45909.6|45929.6|45909.6|3
1647240490000|2022-03-14 06:48:10|45931.4|45911.4|45947.1|45927.1|45947.1|45927.1|45931.4|45911.4|3
1647240500000|2022-03-14 06:48:20|45944.6|45924.6|45944.6|45924.6|45944.6|45924.6|45944.6|45924.6|0
1647240510000|2022-03-14 06:48:30|45942.7|45922.7|45942.1|45922.1|45942.7|45922.7|45942.1|45922.1|1
1647240520000|2022-03-14 06:48:40|45939.6|45919.6|45942.1|45922.1|45942.1|45922.1|45939.6|45919.6|1
1647240530000|2022-03-14 06:48:50|45939.6|45919.6|45946.4|45926.4|45946.4|45926.4|45937.1|45917.1|2
1647240540000|2022-03-14 06:49:00|45951.4|45931.4|45954.6|45934.6|45954.6|45934.6|45951.4|45931.4|1
1647240550000|2022-03-14 06:49:10|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|45952.1|45932.1|0
1647240560000|2022-03-14 06:49:20|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|45949.6|45929.6|1
1647240570000|2022-03-14 06:49:30|45947.7|45927.7|45948.4|45928.4|45948.4|45928.4|45947.7|45927.7|1
1647240580000|2022-03-14 06:49:40|45947.7|45927.7|45947.7|45927.7|45948.4|45928.4|45947.7|45927.7|0
1647240590000|2022-03-14 06:49:50|45945.2|45925.2|45942.7|45922.7|45945.2|45925.2|45942.7|45922.7|1
1647240600000|2022-03-14 06:50:00|45942.1|45922.1|45940.2|45920.2|45942.1|45922.1|45940.2|45920.2|4
1647240610000|2022-03-14 06:50:10|45937.7|45917.7|45935.2|45915.2|45937.7|45917.7|45935.2|45915.2|1
1647240620000|2022-03-14 06:50:20|45932.7|45912.7|45933.4|45913.4|45935.2|45915.2|45932.7|45912.7|3
1647240630000|2022-03-14 06:50:30|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|0
1647240640000|2022-03-14 06:50:40|45934.6|45914.6|45935.2|45915.2|45935.2|45915.2|45934.6|45914.6|2
1647240650000|2022-03-14 06:50:50|45932.7|45912.7|45932.7|45912.7|45932.7|45912.7|45930.9|45910.9|0
1647240660000|2022-03-14 06:51:00|45930.2|45910.2|45925.2|45905.2|45930.2|45910.2|45924.6|45904.6|4
1647240670000|2022-03-14 06:51:10|45927.7|45907.7|45922.7|45902.7|45927.7|45907.7|45922.7|45902.7|2
1647240680000|2022-03-14 06:51:20|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|45925.2|45905.2|0
1647240690000|2022-03-14 06:51:30|45927.7|45907.7|45932.1|45912.1|45932.1|45912.1|45927.7|45907.7|2
1647240700000|2022-03-14 06:51:40|45929.6|45909.6|45927.7|45907.7|45929.6|45909.6|45927.7|45907.7|2
1647240710000|2022-03-14 06:51:50|45930.2|45910.2|45927.7|45907.7|45930.2|45910.2|45927.7|45907.7|1
1647240720000|2022-03-14 06:52:00|45930.2|45910.2|45925.2|45905.2|45932.7|45912.7|45925.2|45905.2|2
1647240730000|2022-03-14 06:52:10|45922.7|45902.7|45912.7|45892.7|45922.7|45902.7|45912.7|45892.7|3
1647240740000|2022-03-14 06:52:20|45909.1|45889.1|45905.2|45885.2|45909.1|45889.1|45905.2|45885.2|2
1647240760000|2022-03-14 06:52:40|45901.6|45881.6|45903.4|45883.4|45903.4|45883.4|45901.6|45881.6|0
1647240770000|2022-03-14 06:52:50|45900.2|45880.2|45902.7|45882.7|45902.7|45882.7|45898.4|45878.4|8
1647240780000|2022-03-14 06:53:00|45900.9|45880.9|45905.2|45885.2|45905.2|45885.2|45900.9|45880.9|2
1647240790000|2022-03-14 06:53:10|45903.4|45883.4|45902.7|45882.7|45903.4|45883.4|45902.7|45882.7|0
1647240800000|2022-03-14 06:53:20|45903.4|45883.4|45905.2|45885.2|45907.7|45887.7|45903.4|45883.4|2
1647240810000|2022-03-14 06:53:30|45903.4|45883.4|45905.9|45885.9|45905.9|45885.9|45903.4|45883.4|1
1647240820000|2022-03-14 06:53:40|45907.1|45887.1|45912.7|45892.7|45912.7|45892.7|45907.1|45887.1|0
1647240830000|2022-03-14 06:53:50|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|45910.2|45890.2|0
1647240840000|2022-03-14 06:54:00|45912.7|45892.7|45907.7|45887.7|45912.7|45892.7|45907.7|45887.7|3
1647240850000|2022-03-14 06:54:10|45903.4|45883.4|45901.6|45881.6|45903.4|45883.4|45897.7|45877.7|8
1647240860000|2022-03-14 06:54:20|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|45902.7|45882.7|0
1647240870000|2022-03-14 06:54:30|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|45900.2|45880.2|0
1647240890000|2022-03-14 06:54:50|45902.1|45882.1|45897.7|45877.7|45902.7|45882.7|45897.7|45877.7|3
1647240900000|2022-03-14 06:55:00|45895.2|45875.2|45885.2|45865.2|45895.2|45875.2|45885.2|45865.2|2
1647240910000|2022-03-14 06:55:10|45887.1|45867.1|45880.2|45860.2|45887.7|45867.7|45880.2|45860.2|2
1647240920000|2022-03-14 06:55:20|45877.7|45857.7|45880.2|45860.2|45880.2|45860.2|45877.7|45857.7|1
1647240930000|2022-03-14 06:55:30|45879.6|45859.6|45880.2|45860.2|45880.2|45860.2|45877.7|45857.7|0
1647240940000|2022-03-14 06:55:40|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|45875.2|45855.2|1
1647240950000|2022-03-14 06:55:50|45873.4|45853.4|45867.7|45847.7|45873.4|45853.4|45867.7|45847.7|4
1647240960000|2022-03-14 06:56:00|45865.2|45845.2|45857.1|45837.1|45865.2|45845.2|45852.7|45832.7|14
1647240970000|2022-03-14 06:56:10|45857.7|45837.7|45862.1|45842.1|45862.1|45842.1|45857.7|45837.7|2
1647240980000|2022-03-14 06:56:20|45859.6|45839.6|45862.7|45842.7|45862.7|45842.7|45859.6|45839.6|1
1647240990000|2022-03-14 06:56:30|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|45865.2|45845.2|0
1647241000000|2022-03-14 06:56:40|||||||||1
1647241010000|2022-03-14 06:56:50|||||||||1
1647241020000|2022-03-14 06:57:00|45863.4|45843.4|45865.2|45845.2|45865.2|45845.2|45862.7|45842.7|0
1647241030000|2022-03-14 06:57:10|45862.7|45842.7|45862.7|45842.7|45865.2|45845.2|45862.7|45842.7|1
1647241040000|2022-03-14 06:57:20|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|45862.1|45842.1|1
1647241050000|2022-03-14 06:57:30|45860.2|45840.2|45852.7|45832.7|45860.2|45840.2|45852.7|45832.7|5
1647241060000|2022-03-14 06:57:40|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|45855.2|45835.2|7
1647241070000|2022-03-14 06:57:50|45853.4|45833.4|45852.7|45832.7|45853.4|45833.4|45852.7|45832.7|3
1647241080000|2022-03-14 06:58:00|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|45850.2|45830.2|0
1647241090000|2022-03-14 06:58:10|45852.1|45832.1|45853.4|45833.4|45855.2|45835.2|45852.1|45832.1|0
1647241100000|2022-03-14 06:58:20|45852.7|45832.7|45852.1|45832.1|45854.6|45834.6|45852.1|45832.1|2
1647241110000|2022-03-14 06:58:30|45852.7|45832.7|45852.7|45832.7|45855.2|45835.2|45852.7|45832.7|0
1647241120000|2022-03-14 06:58:40|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|45852.1|45832.1|0
1647241130000|2022-03-14 06:58:50|45847.7|45827.7|45847.7|45827.7|45847.7|45827.7|45847.7|45827.7|4
1647241140000|2022-03-14 06:59:00|45845.9|45825.9|45837.7|45817.7|45845.9|45825.9|45832.7|45812.7|9
1647241150000|2022-03-14 06:59:10|45835.9|45815.9|45832.7|45812.7|45837.7|45817.7|45832.7|45812.7|0
1647241160000|2022-03-14 06:59:20|45834.6|45814.6|45832.7|45812.7|45837.7|45817.7|45832.7|45812.7|1
1647241170000|2022-03-14 06:59:30|45830.2|45810.2|45832.7|45812.7|45832.7|45812.7|45827.7|45807.7|1
1647241180000|2022-03-14 06:59:40|45830.9|45810.9|45837.7|45817.7|45837.7|45817.7|45830.9|45810.9|4
1647241190000|2022-03-14 06:59:50|45842.1|45822.1|45840.9|45820.9|45843.9|45823.9|45840.9|45820.9|4
1647241200000|2022-03-14 07:00:00|45840.2|45820.2|45842.7|45822.7|45842.7|45822.7|45837.7|45817.7|10
1647241210000|2022-03-14 07:00:10|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|45844.6|45824.6|1
1647241220000|2022-03-14 07:00:20|45843.9|45823.9|45829.6|45809.6|45843.9|45823.9|45829.6|45809.6|4
1647241230000|2022-03-14 07:00:30|45827.7|45807.7|45822.1|45802.1|45827.7|45807.7|45822.1|45802.1|3
1647241240000|2022-03-14 07:00:40|45817.1|45797.1|45814.6|45794.6|45819.6|45799.6|45812.1|45792.1|13
1647241250000|2022-03-14 07:00:50|45816.4|45796.4|45817.1|45797.1|45819.6|45799.6|45816.4|45796.4|8
1647241260000|2022-03-14 07:01:00|45818.9|45798.9|45804.6|45784.6|45819.6|45799.6|45804.6|45784.6|5
1647241270000|2022-03-14 07:01:10|45802.7|45782.7|45804.6|45784.6|45804.6|45784.6|45797.1|45777.1|4
1647241280000|2022-03-14 07:01:20|45802.1|45782.1|45794.6|45774.6|45802.1|45782.1|45794.6|45774.6|10
1647241290000|2022-03-14 07:01:30|45792.7|45772.7|45799.6|45779.6|45799.6|45779.6|45783.9|45763.9|22
1647241300000|2022-03-14 07:01:40|45802.1|45782.1|45802.1|45782.1|45802.1|45782.1|45798.9|45778.9|7
1647241310000|2022-03-14 07:01:50|45799.6|45779.6|45794.6|45774.6|45799.6|45779.6|45794.6|45774.6|2
1647241320000|2022-03-14 07:02:00|45792.7|45772.7|45796.4|45776.4|45796.4|45776.4|45779.6|45759.6|6
1647241330000|2022-03-14 07:02:10|45798.9|45778.9|45799.6|45779.6|45799.6|45779.6|45798.9|45778.9|5
1647241340000|2022-03-14 07:02:20|45793.4|45773.4|45792.7|45772.7|45793.4|45773.4|45792.7|45772.7|5
1647241350000|2022-03-14 07:02:30|||||||||3
1647241360000|2022-03-14 07:02:40|45790.2|45770.2|45790.2|45770.2|45790.2|45770.2|45790.2|45770.2|0
1647241370000|2022-03-14 07:02:50|45792.1|45772.1|45790.2|45770.2|45794.6|45774.6|45790.2|45770.2|3
1647241380000|2022-03-14 07:03:00|45787.7|45767.7|45782.1|45762.1|45787.7|45767.7|45782.1|45762.1|2
1647241390000|2022-03-14 07:03:10|45783.9|45763.9|45787.1|45767.1|45787.1|45767.1|45779.6|45759.6|3
1647241400000|2022-03-14 07:03:20|45788.9|45768.9|45792.1|45772.1|45792.1|45772.1|45788.9|45768.9|0
1647241420000|2022-03-14 07:03:40|||||||||3
1647241430000|2022-03-14 07:03:50|45805.1|45785.1|45824.6|45804.6|45835.2|45815.2|45805.1|45785.1|10
1647241440000|2022-03-14 07:04:00|45829.6|45809.6|45834.6|45814.6|45836.4|45816.4|45829.6|45809.6|2
1647241450000|2022-03-14 07:04:10|45838.3|45818.3|45841.4|45821.4|45841.4|45821.4|45838.3|45818.3|2
1647241460000|2022-03-14 07:04:20|45833.4|45813.4|45832.7|45812.7|45833.4|45813.4|45832.7|45812.7|2
1647241470000|2022-03-14 07:04:30|45838.9|45818.9|45840.8|45820.8|45840.8|45820.8|45838.9|45818.9|3
1647241480000|2022-03-14 07:04:40|45842.6|45822.6|45851.3|45831.3|45851.9|45831.9|45842.6|45822.6|2
1647241490000|2022-03-14 07:04:50|45851.9|45831.9|45853.8|45833.8|45853.8|45833.8|45850.1|45830.1|3
1647241500000|2022-03-14 07:05:00|45856.3|45836.3|45853.8|45833.8|45856.3|45836.3|45853.8|45833.8|13
1647241510000|2022-03-14 07:05:10|45851.9|45831.9|45851.9|45831.9|45853.8|45833.8|45851.9|45831.9|2
1647241520000|2022-03-14 07:05:20|45853.8|45833.8|45849.4|45829.4|45853.8|45833.8|45849.4|45829.4|0
1647241530000|2022-03-14 07:05:30|45851.3|45831.3|45847.6|45827.6|45851.3|45831.3|45846.9|45826.9|0
1647241540000|2022-03-14 07:05:40|45845.1|45825.1|45842.6|45822.6|45847.6|45827.6|45842.6|45822.6|0
1647241550000|2022-03-14 07:05:50|45840.7|45820.7|45845.1|45825.1|45845.1|45825.1|45840.1|45820.1|2
1647241560000|2022-03-14 07:06:00|45846.9|45826.9|45853.8|45833.8|45855.6|45835.6|45846.9|45826.9|2
1647241570000|2022-03-14 07:06:10|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|45851.9|45831.9|2
1647241580000|2022-03-14 07:06:20|45849.4|45829.4|45851.3|45831.3|45851.3|45831.3|45846.9|45826.9|1
1647241590000|2022-03-14 07:06:30|45849.4|45829.4|45846.9|45826.9|45851.3|45831.3|45846.9|45826.9|0
1647241600000|2022-03-14 07:06:40|45845.1|45825.1|45845.1|45825.1|45845.1|45825.1|45845.1|45825.1|0
1647241610000|2022-03-14 07:06:50|45843.2|45823.2|45845.1|45825.1|45845.1|45825.1|45843.2|45823.2|1
1647241620000|2022-03-14 07:07:00|45842.6|45822.6|45842.6|45822.6|45845.1|45825.1|45842.6|45822.6|0
1647241630000|2022-03-14 07:07:10|45840.7|45820.7|45835.7|45815.7|45840.7|45820.7|45835.7|45815.7|6
1647241640000|2022-03-14 07:07:20|45837.6|45817.6|45832.6|45812.6|45840.7|45820.7|45831.4|45811.4|4
1647241650000|2022-03-14 07:07:30|45833.2|45813.2|45835.7|45815.7|45835.7|45815.7|45833.2|45813.2|0
1647241660000|2022-03-14 07:07:40|45833.9|45813.9|45835.7|45815.7|45835.7|45815.7|45833.9|45813.9|0
1647241670000|2022-03-14 07:07:50|45828.2|45808.2|45828.2|45808.2|45828.2|45808.2|45828.2|45808.2|4
1647241680000|2022-03-14 07:08:00|45830.1|45810.1|45831.4|45811.4|45833.2|45813.2|45830.1|45810.1|0
1647241690000|2022-03-14 07:08:10|45830.7|45810.7|45830.7|45810.7|45830.7|45810.7|45828.2|45808.2|1
1647241700000|2022-03-14 07:08:20|45831.4|45811.4|45833.2|45813.2|45833.2|45813.2|45831.4|45811.4|1
1647241710000|2022-03-14 07:08:30|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|1
1647241720000|2022-03-14 07:08:40|45840.1|45820.1|45841.9|45821.9|45841.9|45821.9|45836.9|45816.9|3
1647241730000|2022-03-14 07:08:50|45843.8|45823.8|45843.8|45823.8|45846.3|45826.3|45843.8|45823.8|1
1647241740000|2022-03-14 07:09:00|45841.9|45821.9|45841.9|45821.9|45843.8|45823.8|45841.9|45821.9|0
1647241750000|2022-03-14 07:09:10|45843.8|45823.8|45844.4|45824.4|45844.4|45824.4|45843.8|45823.8|1
1647241760000|2022-03-14 07:09:20|45839.4|45819.4|45834.4|45814.4|45839.4|45819.4|45832.6|45812.6|2
1647241770000|2022-03-14 07:09:30|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|45831.9|45811.9|0
1647241780000|2022-03-14 07:09:40|45830.1|45810.1|45832.6|45812.6|45832.6|45812.6|45830.1|45810.1|1
1647241790000|2022-03-14 07:09:50|45836.9|45816.9|45839.4|45819.4|45839.4|45819.4|45836.9|45816.9|3
1647241800000|2022-03-14 07:10:00|45841.3|45821.3|45839.4|45819.4|45841.3|45821.3|45839.4|45819.4|0
1647241820000|2022-03-14 07:10:20|45851.8|45831.8|45853.1|45833.1|45853.1|45833.1|45851.8|45831.8|4
1647241830000|2022-03-14 07:10:30|||||||||2
1647241840000|2022-03-14 07:10:40|45854.9|45834.9|45853.1|45833.1|45855.6|45835.6|45853.1|45833.1|0
1647241850000|2022-03-14 07:10:50|45854.9|45834.9|45853.1|45833.1|45855.6|45835.6|45853.1|45833.1|0
1647241860000|2022-03-14 07:11:00|45851.3|45831.3|45853.1|45833.1|45854.9|45834.9|45850.6|45830.6|0
1647241870000|2022-03-14 07:11:10|45854.9|45834.9|45857.4|45837.4|45857.4|45837.4|45854.9|45834.9|1
1647241880000|2022-03-14 07:11:20|45855.6|45835.6|45857.4|45837.4|45857.4|45837.4|45854.9|45834.9|0
1647241890000|2022-03-14 07:11:30|||||||||2
1647241900000|2022-03-14 07:11:40|||||||||1
1647241910000|2022-03-14 07:11:50|45853.1|45833.1|45850.1|45830.1|45853.1|45833.1|45849.4|45829.4|3
1647241920000|2022-03-14 07:12:00|45849.4|45829.4|45846.9|45826.9|45851.9|45831.9|45846.9|45826.9|0
1647241930000|2022-03-14 07:12:10|45851.3|45831.3|45856.3|45836.3|45856.3|45836.3|45851.3|45831.3|2
1647241940000|2022-03-14 07:12:20|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|45858.1|45838.1|2
1647241960000|2022-03-14 07:12:40|45855.6|45835.6|45858.1|45838.1|45858.1|45838.1|45855.6|45835.6|0
1647241980000|2022-03-14 07:13:00|45856.3|45836.3|45855.6|45835.6|45856.3|45836.3|45855.6|45835.6|0
1647241990000|2022-03-14 07:13:10|45853.1|45833.1|45846.3|45826.3|45853.1|45833.1|45843.8|45823.8|4
1647242000000|2022-03-14 07:13:20|45849.4|45829.4|45851.9|45831.9|45851.9|45831.9|45849.4|45829.4|3
1647242020000|2022-03-14 07:13:40|45851.3|45831.3|45851.3|45831.3|45851.9|45831.9|45849.4|45829.4|3
1647242030000|2022-03-14 07:13:50|45849.4|45829.4|45849.4|45829.4|45849.4|45829.4|45846.3|45826.3|1
1647242040000|2022-03-14 07:14:00|45851.9|45831.9|45853.8|45833.8|45853.8|45833.8|45851.9|45831.9|1
1647242050000|2022-03-14 07:14:10|45851.9|45831.9|45851.3|45831.3|45853.8|45833.8|45851.3|45831.3|1
1647242060000|2022-03-14 07:14:20|45849.4|45829.4|45853.8|45833.8|45853.8|45833.8|45849.4|45829.4|0
1647242070000|2022-03-14 07:14:30|45851.9|45831.9|45844.4|45824.4|45851.9|45831.9|45844.4|45824.4|4
1647242080000|2022-03-14 07:14:40|45840.7|45820.7|45840.1|45820.1|45840.7|45820.7|45840.1|45820.1|1
1647242090000|2022-03-14 07:14:50|45838.2|45818.2|45831.9|45811.9|45838.2|45818.2|45831.9|45811.9|2
1647242100000|2022-03-14 07:15:00|45838.2|45818.2|45840.1|45820.1|45840.1|45820.1|45838.2|45818.2|3
1647242110000|2022-03-14 07:15:10|45838.8|45818.8|45838.1|45818.1|45838.8|45818.8|45836.3|45816.3|2
1647242120000|2022-03-14 07:15:20|45836.3|45816.3|45839.4|45819.4|45840.1|45820.1|45836.3|45816.3|2
1647242130000|2022-03-14 07:15:30|45841.3|45821.3|45839.4|45819.4|45841.9|45821.9|45839.4|45819.4|1
1647242140000|2022-03-14 07:15:40|45837.6|45817.6|45836.9|45816.9|45839.4|45819.4|45836.9|45816.9|0
1647242160000|2022-03-14 07:16:00|45834.4|45814.4|45821.9|45801.9|45834.4|45814.4|45821.9|45801.9|4
1647242170000|2022-03-14 07:16:10|45819.4|45799.4|45816.9|45796.9|45819.4|45799.4|45816.9|45796.9|1
1647242180000|2022-03-14 07:16:20|45819.4|45799.4|45811.9|45791.9|45819.4|45799.4|45811.9|45791.9|2
1647242190000|2022-03-14 07:16:30|45807.6|45787.6|45806.9|45786.9|45807.6|45787.6|45806.9|45786.9|2
1647242200000|2022-03-14 07:16:40|||||||||1
1647242210000|2022-03-14 07:16:50|45794.4|45774.4|45791.9|45771.9|45794.4|45774.4|45791.9|45771.9|3
1647242220000|2022-03-14 07:17:00|45789.4|45769.4|45771.9|45751.9|45789.4|45769.4|45771.9|45751.9|11
1647242230000|2022-03-14 07:17:10|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|45766.9|45746.9|2
1647242240000|2022-03-14 07:17:20|45758.2|45738.2|45758.9|45738.9|45758.9|45738.9|45758.2|45738.2|3
1647242250000|2022-03-14 07:17:30|45776.3|45756.3|45780.1|45760.1|45780.1|45760.1|45776.3|45756.3|4
1647242260000|2022-03-14 07:17:40|45784.4|45764.4|45780.1|45760.1|45785.1|45765.1|45780.1|45760.1|6
1647242280000|2022-03-14 07:18:00|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|45778.2|45758.2|4
1647242290000|2022-03-14 07:18:10|45770.7|45750.7|45763.2|45743.2|45770.7|45750.7|45763.2|45743.2|1
1647242300000|2022-03-14 07:18:20|45760.7|45740.7|45758.9|45738.9|45760.7|45740.7|45758.9|45738.9|5
1647242310000|2022-03-14 07:18:30|45729.6|45709.6|45735.7|45715.7|45735.7|45715.7|45729.6|45709.6|4
1647242320000|2022-03-14 07:18:40|45733.2|45713.2|45713.9|45693.9|45733.2|45713.2|45713.9|45693.9|13
1647242340000|2022-03-14 07:19:00|45711.4|45691.4|45704.6|45684.6|45728.9|45708.9|45703.9|45683.9|29
1647242350000|2022-03-14 07:19:10|45718.2|45698.2|45728.9|45708.9|45728.9|45708.9|45718.2|45698.2|4
1647242360000|2022-03-14 07:19:20|45733.2|45713.2|45736.4|45716.4|45736.4|45716.4|45733.2|45713.2|13
1647242370000|2022-03-14 07:19:30|45733.9|45713.9|45729.6|45709.6|45733.9|45713.9|45728.9|45708.9|4
1647242380000|2022-03-14 07:19:40|45726.4|45706.4|45726.4|45706.4|45726.4|45706.4|45726.4|45706.4|2
1647242390000|2022-03-14 07:19:50|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|45725.7|45705.7|6
1647242400000|2022-03-14 07:20:00|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45721.4|45701.4|0
1647242410000|2022-03-14 07:20:10|45726.4|45706.4|45721.4|45701.4|45728.2|45708.2|45721.4|45701.4|6
1647242420000|2022-03-14 07:20:20|45719.6|45699.6|45704.6|45684.6|45719.6|45699.6|45704.6|45684.6|8
1647242430000|2022-03-14 07:20:30|45706.4|45686.4|45708.9|45688.9|45708.9|45688.9|45706.4|45686.4|2
1647242440000|2022-03-14 07:20:40|45711.4|45691.4|45713.9|45693.9|45713.9|45693.9|45711.4|45691.4|11
1647242450000|2022-03-14 07:20:50|45712.1|45692.1|45718.9|45698.9|45718.9|45698.9|45711.4|45691.4|1
1647242460000|2022-03-14 07:21:00|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|45723.9|45703.9|1
1647242470000|2022-03-14 07:21:10|45725.7|45705.7|45738.9|45718.9|45738.9|45718.9|45725.7|45705.7|6
1647242480000|2022-03-14 07:21:20|45732.1|45712.1|45723.9|45703.9|45732.1|45712.1|45719.6|45699.6|8
1647242490000|2022-03-14 07:21:30|45721.4|45701.4|45711.4|45691.4|45721.4|45701.4|45711.4|45691.4|14
1647242500000|2022-03-14 07:21:40|45705.2|45685.2|45701.4|45681.4|45705.2|45685.2|45701.4|45681.4|5
1647242510000|2022-03-14 07:21:50|45698.9|45678.9|45696.4|45676.4|45698.9|45678.9|45694.6|45674.6|2
1647242520000|2022-03-14 07:22:00|45698.2|45678.2|45714.6|45694.6|45716.4|45696.4|45698.2|45678.2|6
1647242530000|2022-03-14 07:22:10|45715.7|45695.7|45723.9|45703.9|45723.9|45703.9|45713.9|45693.9|4
1647242540000|2022-03-14 07:22:20|45724.6|45704.6|45740.7|45720.7|45740.7|45720.7|45723.9|45703.9|7
1647242550000|2022-03-14 07:22:30|45741.4|45721.4|45743.9|45723.9|45745.7|45725.7|45741.4|45721.4|0
1647242560000|2022-03-14 07:22:40|45744.6|45724.6|45730.7|45710.7|45746.4|45726.4|45730.7|45710.7|4
1647242570000|2022-03-14 07:22:50|45728.2|45708.2|45720.7|45700.7|45728.2|45708.2|45720.7|45700.7|1
1647242590000|2022-03-14 07:23:10|45721.4|45701.4|45730.2|45710.2|45730.2|45710.2|45718.9|45698.9|1
1647242600000|2022-03-14 07:23:20|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|45732.1|45712.1|0
1647242610000|2022-03-14 07:23:30|45732.7|45712.7|45735.2|45715.2|45735.2|45715.2|45732.7|45712.7|1
1647242620000|2022-03-14 07:23:40|45732.7|45712.7|45734.6|45714.6|45734.6|45714.6|45732.7|45712.7|1
1647242630000|2022-03-14 07:23:50|45735.2|45715.2|45737.7|45717.7|45737.7|45717.7|45732.7|45712.7|8
1647242640000|2022-03-14 07:24:00|45735.2|45715.2|45725.2|45705.2|45735.2|45715.2|45725.2|45705.2|6
1647242650000|2022-03-14 07:24:10|45727.7|45707.7|45727.7|45707.7|45727.7|45707.7|45725.2|45705.2|1
1647242660000|2022-03-14 07:24:20|45725.2|45705.2|45727.7|45707.7|45727.7|45707.7|45725.2|45705.2|12
1647242670000|2022-03-14 07:24:30|45730.2|45710.2|45742.1|45722.1|45742.1|45722.1|45730.2|45710.2|18
1647242680000|2022-03-14 07:24:40|45742.7|45722.7|45745.2|45725.2|45747.7|45727.7|45742.7|45722.7|3
1647242690000|2022-03-14 07:24:50|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|45740.2|45720.2|1
1647242700000|2022-03-14 07:25:00|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|45742.7|45722.7|1
1647242710000|2022-03-14 07:25:10|||||||||1
1647242720000|2022-03-14 07:25:20|45743.4|45723.4|45747.7|45727.7|45747.7|45727.7|45740.2|45720.2|4
1647242740000|2022-03-14 07:25:40|45752.7|45732.7|45750.2|45730.2|45752.7|45732.7|45750.2|45730.2|3
1647242750000|2022-03-14 07:25:50|45747.7|45727.7|45745.2|45725.2|45747.7|45727.7|45745.2|45725.2|2
1647242760000|2022-03-14 07:26:00|45743.4|45723.4|45724|45704|45743.4|45723.4|45724|45704|8
1647242770000|2022-03-14 07:26:10|45722.7|45702.7|45725.2|45705.2|45725.2|45705.2|45722.7|45702.7|5
1647242780000|2022-03-14 07:26:20|45722.7|45702.7|45722.7|45702.7|45722.7|45702.7|45722.7|45702.7|2
1647242790000|2022-03-14 07:26:30|45720.9|45700.9|45712.7|45692.7|45720.9|45700.9|45712.7|45692.7|2
1647242800000|2022-03-14 07:26:40|45710.2|45690.2|45703.4|45683.4|45710.2|45690.2|45703.4|45683.4|9
1647242810000|2022-03-14 07:26:50|45700.9|45680.9|45702.7|45682.7|45702.7|45682.7|45700.9|45680.9|3
1647242820000|2022-03-14 07:27:00|45700.9|45680.9|45683.4|45663.4|45700.9|45680.9|45683.4|45663.4|10
1647242830000|2022-03-14 07:27:10|45681.5|45661.5|45682.7|45662.7|45682.7|45662.7|45680.9|45660.9|12
1647242840000|2022-03-14 07:27:20|45684.6|45664.6|45685.2|45665.2|45685.2|45665.2|45684.6|45664.6|1
1647242850000|2022-03-14 07:27:30|45690.2|45670.2|45697.7|45677.7|45697.7|45677.7|45690.2|45670.2|2
1647242860000|2022-03-14 07:27:40|45699.6|45679.6|45707.7|45687.7|45707.7|45687.7|45699.6|45679.6|3
1647242870000|2022-03-14 07:27:50|45705.2|45685.2|45710.2|45690.2|45710.2|45690.2|45705.2|45685.2|1
1647242890000|2022-03-14 07:28:10|45708.4|45688.4|45707.7|45687.7|45709.6|45689.6|45705.9|45685.9|1
1647242900000|2022-03-14 07:28:20|45703.4|45683.4|45700.2|45680.2|45703.4|45683.4|45699.6|45679.6|3
1647242910000|2022-03-14 07:28:30|45702.7|45682.7|45700.2|45680.2|45702.7|45682.7|45700.2|45680.2|0
1647242920000|2022-03-14 07:28:40|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|45697.7|45677.7|1
1647242930000|2022-03-14 07:28:50|45695.2|45675.2|45695.2|45675.2|45695.2|45675.2|45695.2|45675.2|6
1647242940000|2022-03-14 07:29:00|45693.4|45673.4|45692.7|45672.7|45694.6|45674.6|45692.7|45672.7|3
1647242950000|2022-03-14 07:29:10|45695.2|45675.2|45692.7|45672.7|45695.2|45675.2|45692.7|45672.7|1
1647242970000|2022-03-14 07:29:30|45694.6|45674.6|45700.2|45680.2|45702.7|45682.7|45694.6|45674.6|2
1647242980000|2022-03-14 07:29:40|45705.2|45685.2|45702.7|45682.7|45705.2|45685.2|45702.7|45682.7|1
1647242990000|2022-03-14 07:29:50|45704.6|45684.6|45700.2|45680.2|45705.2|45685.2|45695.9|45675.9|3
1647243000000|2022-03-14 07:30:00|45698.4|45678.4|45687.7|45667.7|45698.4|45678.4|45687.7|45667.7|6
1647243010000|2022-03-14 07:30:10|45689.6|45669.6|45687.7|45667.7|45690.2|45670.2|45687.7|45667.7|3
1647243020000|2022-03-14 07:30:20|45692.7|45672.7|45700.2|45680.2|45702.7|45682.7|45692.7|45672.7|0
1647243030000|2022-03-14 07:30:30|45698.4|45678.4|45695.2|45675.2|45698.4|45678.4|45695.2|45675.2|0
1647243040000|2022-03-14 07:30:40|45693.4|45673.4|45690.9|45670.9|45693.4|45673.4|45690.9|45670.9|1
1647243060000|2022-03-14 07:31:00|45693.4|45673.4|45687.1|45667.1|45693.4|45673.4|45682.7|45662.7|4
1647243070000|2022-03-14 07:31:10|45687.7|45667.7|45694|45674|45694|45674|45687.7|45667.7|2
1647243080000|2022-03-14 07:31:20|45695.9|45675.9|45712.1|45692.1|45712.1|45692.1|45695.9|45675.9|5
1647243090000|2022-03-14 07:31:30|45710.2|45690.2|45707.7|45687.7|45710.2|45690.2|45705.2|45685.2|8
1647243100000|2022-03-14 07:31:40|45705.2|45685.2|45707.7|45687.7|45707.7|45687.7|45705.2|45685.2|5
1647243110000|2022-03-14 07:31:50|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|45712.7|45692.7|3
1647243120000|2022-03-14 07:32:00|45710.9|45690.9|45710.2|45690.2|45712.7|45692.7|45710.2|45690.2|0
1647243130000|2022-03-14 07:32:10|45712.7|45692.7|45707.7|45687.7|45712.7|45692.7|45707.7|45687.7|0
1647243140000|2022-03-14 07:32:20|45709.6|45689.6|45712.7|45692.7|45712.7|45692.7|45707.7|45687.7|1
1647243150000|2022-03-14 07:32:30|45710.9|45690.9|45714.6|45694.6|45714.6|45694.6|45710.2|45690.2|0
1647243160000|2022-03-14 07:32:40|45715.2|45695.2|45722.7|45702.7|45724.6|45704.6|45715.2|45695.2|1
1647243170000|2022-03-14 07:32:50|45720.9|45700.9|45727.1|45707.1|45727.1|45707.1|45720.9|45700.9|0
1647243180000|2022-03-14 07:33:00|45725.2|45705.2|45724.6|45704.6|45725.2|45705.2|45724.6|45704.6|0
1647243190000|2022-03-14 07:33:10|45727.1|45707.1|45707.7|45687.7|45727.1|45707.1|45707.7|45687.7|3
1647243200000|2022-03-14 07:33:20|45702.7|45682.7|45707.7|45687.7|45707.7|45687.7|45702.7|45682.7|1
1647243210000|2022-03-14 07:33:30|45709.6|45689.6|45715.2|45695.2|45717.7|45697.7|45709.6|45689.6|0
1647243220000|2022-03-14 07:33:40|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1647243230000|2022-03-14 07:33:50|45712.1|45692.1|45710.2|45690.2|45712.7|45692.7|45710.2|45690.2|0
1647243240000|2022-03-14 07:34:00|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|45708.4|45688.4|0
1647243250000|2022-03-14 07:34:10|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|45710.9|45690.9|0
1647243260000|2022-03-14 07:34:20|45712.7|45692.7|45715.2|45695.2|45715.2|45695.2|45712.7|45692.7|4
1647243280000|2022-03-14 07:34:40|45713.4|45693.4|45712.7|45692.7|45713.4|45693.4|45712.7|45692.7|0
1647243290000|2022-03-14 07:34:50|45717.1|45697.1|45720.2|45700.2|45722.1|45702.1|45717.1|45697.1|1
1647243300000|2022-03-14 07:35:00|45722.7|45702.7|45725.2|45705.2|45725.2|45705.2|45720.2|45700.2|1
1647243310000|2022-03-14 07:35:10|45724.6|45704.6|45720.2|45700.2|45724.6|45704.6|45717.7|45697.7|6
1647243320000|2022-03-14 07:35:20|45718.4|45698.4|45722.7|45702.7|45722.7|45702.7|45715.2|45695.2|4
1647243330000|2022-03-14 07:35:30|45732.1|45712.1|45735.2|45715.2|45735.2|45715.2|45732.1|45712.1|1
1647243340000|2022-03-14 07:35:40|45735.9|45715.9|45732.7|45712.7|45735.9|45715.9|45732.7|45712.7|3
1647243350000|2022-03-14 07:35:50|45734.6|45714.6|45733.9|45713.9|45739.6|45719.6|45733.9|45713.9|4
1647243360000|2022-03-14 07:36:00|45731.4|45711.4|45726.4|45706.4|45731.4|45711.4|45726.4|45706.4|0
1647243370000|2022-03-14 07:36:10|45724.6|45704.6|45711.4|45691.4|45724.6|45704.6|45711.4|45691.4|2
1647243380000|2022-03-14 07:36:20|45713.9|45693.9|45721.4|45701.4|45721.4|45701.4|45713.9|45693.9|1
1647243390000|2022-03-14 07:36:30|45719.6|45699.6|45719.6|45699.6|45721.4|45701.4|45717.1|45697.1|0
1647243400000|2022-03-14 07:36:40|45718.9|45698.9|45680.2|45660.2|45718.9|45698.9|45667.7|45647.7|22
1647243410000|2022-03-14 07:36:50|45682.7|45662.7|45677.7|45657.7|45682.7|45662.7|45677.7|45657.7|0
1647243420000|2022-03-14 07:37:00|45675.9|45655.9|45662.7|45642.7|45675.9|45655.9|45662.7|45642.7|6
1647243430000|2022-03-14 07:37:10|45665.2|45645.2|45654.6|45634.6|45665.2|45645.2|45650.2|45630.2|17
1647243440000|2022-03-14 07:37:20|45656.4|45636.4|45654.6|45634.6|45657.1|45637.1|45652.1|45632.1|3
1647243450000|2022-03-14 07:37:30|45656.4|45636.4|45656.4|45636.4|45656.4|45636.4|45651.4|45631.4|4
1647243460000|2022-03-14 07:37:40|45651.4|45631.4|45653.9|45633.9|45656.4|45636.4|45651.4|45631.4|6
1647243470000|2022-03-14 07:37:50|45656.4|45636.4|45651.4|45631.4|45656.4|45636.4|45651.4|45631.4|2
1647243500000|2022-03-14 07:38:20|45653.2|45633.2|45651.4|45631.4|45653.2|45633.2|45651.4|45631.4|1
1647243510000|2022-03-14 07:38:30|45640.9|45620.9|45640.2|45620.2|45643.9|45623.9|45636.5|45616.5|12
1647243520000|2022-03-14 07:38:40|45644.6|45624.6|45647.1|45627.1|45647.1|45627.1|45644.6|45624.6|6
1647243530000|2022-03-14 07:38:50|45652.1|45632.1|45665.7|45645.7|45665.7|45645.7|45652.1|45632.1|7
1647243540000|2022-03-14 07:39:00|45667.1|45647.1|45677.1|45657.1|45679.6|45659.6|45667.1|45647.1|3
1647243550000|2022-03-14 07:39:10|45674.6|45654.6|45674.6|45654.6|45674.6|45654.6|45674.6|45654.6|1
1647243560000|2022-03-14 07:39:20|45679.6|45659.6|45682.1|45662.1|45682.1|45662.1|45679.6|45659.6|1
1647243570000|2022-03-14 07:39:30|45680.2|45660.2|45680.2|45660.2|45682.1|45662.1|45680.2|45660.2|0
1647243580000|2022-03-14 07:39:40|45679.6|45659.6|45682.1|45662.1|45682.1|45662.1|45679.6|45659.6|0
1647243590000|2022-03-14 07:39:50|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|1
1647243600000|2022-03-14 07:40:00|45692.1|45672.1|45697.1|45677.1|45699.6|45679.6|45692.1|45672.1|4
1647243610000|2022-03-14 07:40:10|45698.9|45678.9|45702.1|45682.1|45702.1|45682.1|45697.7|45677.7|2
1647243640000|2022-03-14 07:40:40|||||||||2
1647243650000|2022-03-14 07:40:50|45700.2|45680.2|45700.2|45680.2|45700.2|45680.2|45700.2|45680.2|1
1647243660000|2022-03-14 07:41:00|45699.6|45679.6|45689.6|45669.6|45699.6|45679.6|45689.6|45669.6|2
1647243670000|2022-03-14 07:41:10|45687.1|45667.1|45662.1|45642.1|45687.1|45667.1|45662.1|45642.1|5
1647243680000|2022-03-14 07:41:20|45660.2|45640.2|45662.7|45642.7|45664.6|45644.6|45652.1|45632.1|12
1647243690000|2022-03-14 07:41:30|45660.2|45640.2|45679.6|45659.6|45680.2|45660.2|45659.6|45639.6|8
1647243700000|2022-03-14 07:41:40|45682.1|45662.1|45684.6|45664.6|45690.2|45670.2|45682.1|45662.1|6
1647243710000|2022-03-14 07:41:50|||||||||3
1647243720000|2022-03-14 07:42:00|45686.4|45666.4|45687.1|45667.1|45687.1|45667.1|45684.6|45664.6|2
1647243740000|2022-03-14 07:42:20|45684.6|45664.6|45680.2|45660.2|45687.1|45667.1|45680.2|45660.2|7
1647243750000|2022-03-14 07:42:30|45677.1|45657.1|45674.6|45654.6|45677.1|45657.1|45674.6|45654.6|1
1647243760000|2022-03-14 07:42:40|45683.9|45663.9|45692.1|45672.1|45694.6|45674.6|45683.9|45663.9|4
1647243770000|2022-03-14 07:42:50|45693.9|45673.9|45690.2|45670.2|45694.6|45674.6|45690.2|45670.2|1
1647243780000|2022-03-14 07:43:00|45689.6|45669.6|45694.6|45674.6|45704.6|45684.6|45689.6|45669.6|5
1647243800000|2022-03-14 07:43:20|45692.7|45672.7|45687.7|45667.7|45692.7|45672.7|45687.7|45667.7|1
1647243810000|2022-03-14 07:43:30|45684.6|45664.6|45682.7|45662.7|45684.6|45664.6|45680.2|45660.2|2
1647243820000|2022-03-14 07:43:40|||||||||1
1647243830000|2022-03-14 07:43:50|45687.7|45667.7|45687.1|45667.1|45687.7|45667.7|45687.1|45667.1|2
1647243840000|2022-03-14 07:44:00|||||||||1
1647243870000|2022-03-14 07:44:30|45682.1|45662.1|45690.7|45670.7|45690.7|45670.7|45674.6|45654.6|7
1647243880000|2022-03-14 07:44:40|45691.4|45671.4|45682.1|45662.1|45691.4|45671.4|45682.1|45662.1|7
1647243900000|2022-03-14 07:45:00|45680.2|45660.2|45682.1|45662.1|45682.1|45662.1|45680.2|45660.2|3
1647243910000|2022-03-14 07:45:10|45692.1|45672.1|45692.1|45672.1|45692.1|45672.1|45689.6|45669.6|4
1647243920000|2022-03-14 07:45:20|45690.2|45670.2|45689.6|45669.6|45690.2|45670.2|45689.6|45669.6|0
1647243930000|2022-03-14 07:45:30|45691.4|45671.4|45697.1|45677.1|45697.1|45677.1|45689.6|45669.6|1
1647243940000|2022-03-14 07:45:40|45698.9|45678.9|45704.6|45684.6|45704.6|45684.6|45697.1|45677.1|2
1647243960000|2022-03-14 07:46:00|45702.1|45682.1|45700.9|45680.9|45704.6|45684.6|45699.6|45679.6|1
1647243970000|2022-03-14 07:46:10|45699.6|45679.6|45715.2|45695.2|45718.9|45698.9|45699.6|45679.6|4
1647243980000|2022-03-14 07:46:20|45714.6|45694.6|45709.6|45689.6|45714.6|45694.6|45709.6|45689.6|1
1647243990000|2022-03-14 07:46:30|45707.1|45687.1|45698.2|45678.2|45707.1|45687.1|45698.2|45678.2|6
1647244000000|2022-03-14 07:46:40|45700.1|45680.1|45705.1|45685.1|45705.1|45685.1|45698.2|45678.2|4
1647244010000|2022-03-14 07:46:50|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|45706.9|45686.9|0
1647244020000|2022-03-14 07:47:00|||||||||2
1647244030000|2022-03-14 07:47:10|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|45705.7|45685.7|1
1647244040000|2022-03-14 07:47:20|45707.6|45687.6|45710.7|45690.7|45710.7|45690.7|45707.6|45687.6|2
1647244050000|2022-03-14 07:47:30|45721.4|45701.4|45730.7|45710.7|45730.7|45710.7|45721.4|45701.4|1
1647244060000|2022-03-14 07:47:40|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|45743.2|45723.2|4
1647244070000|2022-03-14 07:47:50|45733.2|45713.2|45727.6|45707.6|45733.2|45713.2|45725.7|45705.7|1
1647244080000|2022-03-14 07:48:00|45730.1|45710.1|45740.1|45720.1|45740.1|45720.1|45730.1|45710.1|2
1647244090000|2022-03-14 07:48:10|||||||||2
1647244100000|2022-03-14 07:48:20|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|45735.7|45715.7|0
1647244110000|2022-03-14 07:48:30|45733.9|45713.9|45733.2|45713.2|45733.9|45713.9|45733.2|45713.2|0
1647244120000|2022-03-14 07:48:40|45738.2|45718.2|45738.2|45718.2|45738.2|45718.2|45738.2|45718.2|2
1647244130000|2022-03-14 07:48:50|45740.7|45720.7|45738.9|45718.9|45740.7|45720.7|45738.9|45718.9|2
1647244140000|2022-03-14 07:49:00|||||||||1
1647244150000|2022-03-14 07:49:10|45740.7|45720.7|45776.4|45756.4|45778.2|45758.2|45740.7|45720.7|14
1647244160000|2022-03-14 07:49:20|45773.9|45753.9|45791.4|45771.4|45791.4|45771.4|45773.9|45753.9|2
1647244170000|2022-03-14 07:49:30|45793.9|45773.9|45790.7|45770.7|45796.4|45776.4|45790.7|45770.7|9
1647244190000|2022-03-14 07:49:50|45786.4|45766.4|45783.9|45763.9|45786.4|45766.4|45783.9|45763.9|2
1647244200000|2022-03-14 07:50:00|45778.9|45758.9|45783.9|45763.9|45786.4|45766.4|45778.9|45758.9|2
1647244210000|2022-03-14 07:50:10|45798.9|45778.9|45793.9|45773.9|45798.9|45778.9|45791.4|45771.4|9
1647244220000|2022-03-14 07:50:20|45792.1|45772.1|45778.9|45758.9|45792.1|45772.1|45778.9|45758.9|2
1647244230000|2022-03-14 07:50:30|45776.4|45756.4|45767.1|45747.1|45776.4|45756.4|45766.4|45746.4|4
1647244240000|2022-03-14 07:50:40|45766.4|45746.4|45778.9|45758.9|45781.4|45761.4|45766.4|45746.4|1
1647244250000|2022-03-14 07:50:50|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|45776.4|45756.4|2
1647244260000|2022-03-14 07:51:00|45773.9|45753.9|45771.4|45751.4|45773.9|45753.9|45771.4|45751.4|4
1647244270000|2022-03-14 07:51:10|45766.4|45746.4|45758.9|45738.9|45766.4|45746.4|45758.9|45738.9|7
1647244280000|2022-03-14 07:51:20|45760.7|45740.7|45761.4|45741.4|45761.4|45741.4|45760.7|45740.7|1
1647244290000|2022-03-14 07:51:30|45763.9|45743.9|45761.4|45741.4|45763.9|45743.9|45761.4|45741.4|1
1647244300000|2022-03-14 07:51:40|45763.2|45743.2|45761.4|45741.4|45763.2|45743.2|45761.4|45741.4|0
1647244310000|2022-03-14 07:51:50|45763.2|45743.2|45765.7|45745.7|45765.7|45745.7|45763.2|45743.2|1
1647244320000|2022-03-14 07:52:00|45766.4|45746.4|45763.9|45743.9|45766.4|45746.4|45763.9|45743.9|2
1647244340000|2022-03-14 07:52:20|45761.4|45741.4|45754.6|45734.6|45761.4|45741.4|45754.6|45734.6|3
1647244350000|2022-03-14 07:52:30|45753.9|45733.9|45753.9|45733.9|45756.4|45736.4|45753.9|45733.9|1
1647244360000|2022-03-14 07:52:40|45747.1|45727.1|45745.2|45725.2|45747.1|45727.1|45745.2|45725.2|2
1647244370000|2022-03-14 07:52:50|45751.4|45731.4|45782.7|45762.7|45784.6|45764.6|45751.4|45731.4|17
1647244390000|2022-03-14 07:53:10|45794.6|45774.6|45797.1|45777.1|45797.1|45777.1|45793.4|45773.4|3
1647244400000|2022-03-14 07:53:20|45792.7|45772.7|45793.9|45773.9|45793.9|45773.9|45785.2|45765.2|9
1647244410000|2022-03-14 07:53:30|45792.1|45772.1|45780.2|45760.2|45799.6|45779.6|45780.2|45760.2|3
1647244430000|2022-03-14 07:53:50|45775.2|45755.2|45780.2|45760.2|45782.7|45762.7|45770.2|45750.2|2
1647244440000|2022-03-14 07:54:00|45785.2|45765.2|45787.7|45767.7|45787.7|45767.7|45785.2|45765.2|0
1647244450000|2022-03-14 07:54:10|45790.2|45770.2|45792.1|45772.1|45792.7|45772.7|45790.2|45770.2|1
1647244460000|2022-03-14 07:54:20|45792.7|45772.7|45795.2|45775.2|45795.2|45775.2|45792.7|45772.7|0
1647244470000|2022-03-14 07:54:30|45797.1|45777.1|45801.4|45781.4|45801.4|45781.4|45797.1|45777.1|0
1647244480000|2022-03-14 07:54:40|45799.6|45779.6|45802.1|45782.1|45802.1|45782.1|45799.6|45779.6|0
1647244500000|2022-03-14 07:55:00|45802.7|45782.7|45785.9|45765.9|45802.7|45782.7|45785.9|45765.9|9
1647244510000|2022-03-14 07:55:10|45788.4|45768.4|45800.2|45780.2|45800.9|45780.9|45788.4|45768.4|2
1647244520000|2022-03-14 07:55:20|45797.7|45777.7|45767.7|45747.7|45797.7|45777.7|45767.7|45747.7|8
1647244530000|2022-03-14 07:55:30|45770.2|45750.2|45770.2|45750.2|45770.2|45750.2|45770.2|45750.2|0
1647244550000|2022-03-14 07:55:50|45765.2|45745.2|45765.2|45745.2|45765.2|45745.2|45765.2|45745.2|0
1647244560000|2022-03-14 07:56:00|45767.7|45747.7|45770.9|45750.9|45776.5|45756.5|45767.7|45747.7|4
1647244570000|2022-03-14 07:56:10|45770.2|45750.2|45752.7|45732.7|45770.2|45750.2|45752.7|45732.7|2
1647244590000|2022-03-14 07:56:30|45750.2|45730.2|45730.2|45710.2|45750.2|45730.2|45730.2|45710.2|4
1647244600000|2022-03-14 07:56:40|45732.7|45712.7|45737.1|45717.1|45737.1|45717.1|45732.7|45712.7|2
1647244610000|2022-03-14 07:56:50|45735.9|45715.9|45720.2|45700.2|45735.9|45715.9|45720.2|45700.2|2
1647244620000|2022-03-14 07:57:00|45718.4|45698.4|45730.2|45710.2|45732.7|45712.7|45717.7|45697.7|5
1647244630000|2022-03-14 07:57:10|45722.7|45702.7|45710.2|45690.2|45722.7|45702.7|45710.2|45690.2|7
1647244640000|2022-03-14 07:57:20|45707.7|45687.7|45707.7|45687.7|45707.7|45687.7|45707.7|45687.7|2
1647244650000|2022-03-14 07:57:30|45705.2|45685.2|45687.7|45667.7|45712.1|45692.1|45687.7|45667.7|10
1647244660000|2022-03-14 07:57:40|45692.7|45672.7|45685.2|45665.2|45695.2|45675.2|45685.2|45665.2|2
1647244670000|2022-03-14 07:57:50|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|45687.1|45667.1|2
1647244680000|2022-03-14 07:58:00|45692.7|45672.7|45692.7|45672.7|45694.6|45674.6|45690.9|45670.9|4
1647244690000|2022-03-14 07:58:10|45687.7|45667.7|45663.4|45643.4|45687.7|45667.7|45663.4|45643.4|7
1647244700000|2022-03-14 07:58:20|45652.7|45632.7|45640.9|45620.9|45652.7|45632.7|45640.9|45620.9|5
1647244710000|2022-03-14 07:58:30|45639|45619|45642.7|45622.7|45645.9|45625.9|45639|45619|4
1647244720000|2022-03-14 07:58:40|45645.2|45625.2|45614.6|45594.6|45645.2|45625.2|45600.2|45580.2|26
1647244730000|2022-03-14 07:58:50|45612.7|45592.7|45617.7|45597.7|45625.2|45605.2|45612.7|45592.7|24
1647244740000|2022-03-14 07:59:00|45610.9|45590.9|45612.7|45592.7|45614.6|45594.6|45608.4|45588.4|9
1647244750000|2022-03-14 07:59:10|45609|45589|45599.6|45579.6|45609|45589|45595.2|45575.2|10
1647244760000|2022-03-14 07:59:20|45605.2|45585.2|45600.2|45580.2|45605.2|45585.2|45600.2|45580.2|3
1647244770000|2022-03-14 07:59:30|45598.4|45578.4|45605.2|45585.2|45610.9|45590.9|45595.9|45575.9|6
1647244780000|2022-03-14 07:59:40|45602.7|45582.7|45622.7|45602.7|45627.7|45607.7|45602.7|45582.7|5
1647244790000|2022-03-14 07:59:50|45620.9|45600.9|45494|45474|45622.7|45602.7|45492.9|45472.9|33
1647244800000|2022-03-14 08:00:00|45492.2|45472.2|45519|45499|45519|45499|45480.9|45460.9|84
1647244810000|2022-03-14 08:00:10|45523.4|45503.4|45527.7|45507.7|45542.1|45522.1|45505.9|45485.9|76
1647244820000|2022-03-14 08:00:20|45521.5|45501.5|45516.5|45496.5|45521.5|45501.5|45515.9|45495.9|21
1647244830000|2022-03-14 08:00:30|45537.7|45517.7|45499|45479|45552.9|45532.9|45499|45479|41
1647244840000|2022-03-14 08:00:40|45499.7|45479.7|45522.4|45502.4|45556.5|45536.5|45499.7|45479.7|31
1647244850000|2022-03-14 08:00:50|45518|45498|45511.5|45491.5|45518|45498|45502.2|45482.2|9
1647244860000|2022-03-14 08:01:00|45513.4|45493.4|45521.5|45501.5|45524|45504|45513.4|45493.4|27
1647244870000|2022-03-14 08:01:10|45519.7|45499.7|45509|45489|45519.7|45499.7|45509|45489|6
1647244880000|2022-03-14 08:01:20|45518.5|45498.5|45518.5|45498.5|45521|45501|45518.5|45498.5|18
1647244890000|2022-03-14 08:01:30|45517.9|45497.9|45520.4|45500.4|45520.4|45500.4|45517.9|45497.9|8
1647244900000|2022-03-14 08:01:40|45533.4|45513.4|45540.4|45520.4|45540.4|45520.4|45533.4|45513.4|11
1647244910000|2022-03-14 08:01:50|45542.9|45522.9|45567.9|45547.9|45567.9|45547.9|45542.9|45522.9|7
1647244920000|2022-03-14 08:02:00|45569.7|45549.7|45545.4|45525.4|45569.7|45549.7|45530.4|45510.4|19
1647244930000|2022-03-14 08:02:10|45540.4|45520.4|45522.9|45502.9|45540.4|45520.4|45522.9|45502.9|10
1647244940000|2022-03-14 08:02:20|45520.4|45500.4|45520.4|45500.4|45522.9|45502.9|45517.2|45497.2|12
1647244950000|2022-03-14 08:02:30|45518.5|45498.5|45514.2|45494.2|45522.2|45502.2|45514.2|45494.2|10
1647244960000|2022-03-14 08:02:40|45511.7|45491.7|45502.9|45482.9|45511.7|45491.7|45500.4|45480.4|19
1647244970000|2022-03-14 08:02:50|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|45502.4|45482.4|6
1647244980000|2022-03-14 08:03:00|45484.9|45464.9|45474.9|45454.9|45486.7|45466.7|45474.2|45454.2|12
1647244990000|2022-03-14 08:03:10|45470.5|45450.5|45466.7|45446.7|45474.2|45454.2|45466.7|45446.7|19
1647245000000|2022-03-14 08:03:20|45464.2|45444.2|45431.7|45411.7|45464.2|45444.2|45431.7|45411.7|48
1647245010000|2022-03-14 08:03:30|45433.5|45413.5|45436.7|45416.7|45436.7|45416.7|45431.7|45411.7|5
1647245020000|2022-03-14 08:03:40|45442.4|45422.4|45434.2|45414.2|45442.4|45422.4|45434.2|45414.2|7
1647245030000|2022-03-14 08:03:50|45429.2|45409.2|45419|45399|45429.2|45409.2|45396.7|45376.7|35
1647245040000|2022-03-14 08:04:00|45417.2|45397.2|45417.4|45397.4|45421.7|45401.7|45414.9|45394.9|12
1647245050000|2022-03-14 08:04:10|45423.5|45403.5|45408.5|45388.5|45426.7|45406.7|45407.4|45387.4|83
1647245060000|2022-03-14 08:04:20|45406|45386|45406|45386|45406|45386|45406|45386|3
1647245070000|2022-03-14 08:04:30|45409.9|45389.9|45447.4|45427.4|45447.4|45427.4|45409.9|45389.9|9
1647245080000|2022-03-14 08:04:40|45445.5|45425.5|45457.4|45437.4|45457.4|45437.4|45439.2|45419.2|21
1647245090000|2022-03-14 08:04:50|45455.5|45435.5|45474.2|45454.2|45474.2|45454.2|45454.2|45434.2|9
1647245100000|2022-03-14 08:05:00|45470.5|45450.5|45451.7|45431.7|45470.5|45450.5|45451.7|45431.7|20
1647245110000|2022-03-14 08:05:10|45456.7|45436.7|45461.7|45441.7|45461.7|45441.7|45456.7|45436.7|11
1647245120000|2022-03-14 08:05:20|45459.9|45439.9|45461.7|45441.7|45461.7|45441.7|45459.9|45439.9|7
1647245130000|2022-03-14 08:05:30|45464.2|45444.2|45461.7|45441.7|45464.2|45444.2|45461.7|45441.7|5
1647245140000|2022-03-14 08:05:40|45461|45441|45441.7|45421.7|45461|45441|45441|45421|26
1647245150000|2022-03-14 08:05:50|45445.4|45425.4|45443.5|45423.5|45460.4|45440.4|45443.5|45423.5|19
1647245160000|2022-03-14 08:06:00|45434.2|45414.2|45394|45374|45434.2|45414.2|45379.2|45359.2|77
1647245170000|2022-03-14 08:06:10|45393.4|45373.4|45390.4|45370.4|45394|45374|45390.4|45370.4|2
1647245180000|2022-03-14 08:06:20|45392.9|45372.9|45395.4|45375.4|45395.4|45375.4|45392.2|45372.2|3
1647245190000|2022-03-14 08:06:30|45399|45379|45402.9|45382.9|45402.9|45382.9|45397.9|45377.9|6
1647245200000|2022-03-14 08:06:40|45404.7|45384.7|45400.4|45380.4|45407.9|45387.9|45400.4|45380.4|6
1647245210000|2022-03-14 08:06:50|45397.9|45377.9|45397.9|45377.9|45397.9|45377.9|45395.4|45375.4|13
1647245220000|2022-03-14 08:07:00|45399.7|45379.7|45402.2|45382.2|45402.2|45382.2|45399.7|45379.7|6
1647245230000|2022-03-14 08:07:10|||||||||3
1647245240000|2022-03-14 08:07:20|45404.7|45384.7|45413.5|45393.5|45417.2|45397.2|45404.7|45384.7|10
1647245250000|2022-03-14 08:07:30|45415.4|45395.4|45419.2|45399.2|45419.2|45399.2|45415.4|45395.4|11
1647245260000|2022-03-14 08:07:40|45418.5|45398.5|45417.9|45397.9|45420.4|45400.4|45417.9|45397.9|4
1647245270000|2022-03-14 08:07:50|45416|45396|45430.4|45410.4|45430.4|45410.4|45416|45396|2
1647245280000|2022-03-14 08:08:00|45428.5|45408.5|45425.4|45405.4|45428.5|45408.5|45425.4|45405.4|4
1647245290000|2022-03-14 08:08:10|45435.9|45415.9|45432.9|45412.9|45450.4|45430.4|45432.9|45412.9|10
1647245300000|2022-03-14 08:08:20|45435.4|45415.4|45415.4|45395.4|45435.4|45415.4|45415.4|45395.4|5
1647245310000|2022-03-14 08:08:30|45417.9|45397.9|45442.2|45422.2|45442.2|45422.2|45417.9|45397.9|10
1647245320000|2022-03-14 08:08:40|45444|45424|45451|45431|45455.4|45435.4|45444|45424|6
1647245330000|2022-03-14 08:08:50|45452.9|45432.9|45447.9|45427.9|45452.9|45432.9|45447.9|45427.9|5
1647245340000|2022-03-14 08:09:00|45450.4|45430.4|45448.5|45428.5|45450.4|45430.4|45447.9|45427.9|4
1647245350000|2022-03-14 08:09:10|45447.9|45427.9|45445.4|45425.4|45450.4|45430.4|45445.4|45425.4|1
1647245360000|2022-03-14 08:09:20|45447.2|45427.2|45457.2|45437.2|45457.2|45437.2|45445.4|45425.4|6
1647245370000|2022-03-14 08:09:30|45459.7|45439.7|45485.4|45465.4|45485.4|45465.4|45459.7|45439.7|5
1647245380000|2022-03-14 08:09:40|45483.5|45463.5|45487.9|45467.9|45489.7|45469.7|45483.5|45463.5|4
1647245390000|2022-03-14 08:09:50|45490.4|45470.4|45501|45481|45507.9|45487.9|45487.9|45467.9|13
1647245400000|2022-03-14 08:10:00|45498.5|45478.5|45495.4|45475.4|45498.5|45478.5|45490.4|45470.4|4
1647245410000|2022-03-14 08:10:10|45493.5|45473.5|45490.4|45470.4|45493.5|45473.5|45487.9|45467.9|2
1647245420000|2022-03-14 08:10:20|45492.2|45472.2|45494|45474|45494|45474|45488.5|45468.5|12
1647245430000|2022-03-14 08:10:30|45494.7|45474.7|45502.9|45482.9|45514|45494|45494.7|45474.7|6
1647245440000|2022-03-14 08:10:40|45504.7|45484.7|45487.9|45467.9|45504.7|45484.7|45487.9|45467.9|3
1647245450000|2022-03-14 08:10:50|45485.4|45465.4|45484.7|45464.7|45485.4|45465.4|45482.9|45462.9|4
1647245460000|2022-03-14 08:11:00|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45481|45461|2
1647245470000|2022-03-14 08:11:10|||||||||1
1647245480000|2022-03-14 08:11:20|45483.5|45463.5|45476.7|45456.7|45490.4|45470.4|45476.7|45456.7|11
1647245490000|2022-03-14 08:11:30|45475.4|45455.4|45476|45456|45476|45456|45473.5|45453.5|3
1647245500000|2022-03-14 08:11:40|45475.4|45455.4|45476|45456|45477.9|45457.9|45475.4|45455.4|2
1647245510000|2022-03-14 08:11:50|45477.9|45457.9|45487.9|45467.9|45497.9|45477.9|45476|45456|16
1647245520000|2022-03-14 08:12:00|45485.9|45465.9|45486|45466|45488.5|45468.5|45479|45459|7
1647245530000|2022-03-14 08:12:10|45486.7|45466.7|45480.4|45460.4|45486.7|45466.7|45477.9|45457.9|3
1647245540000|2022-03-14 08:12:20|45482.2|45462.2|45484.7|45464.7|45484.7|45464.7|45482.2|45462.2|2
1647245550000|2022-03-14 08:12:30|45486.5|45466.5|45495.4|45475.4|45495.4|45475.4|45486.5|45466.5|1
1647245560000|2022-03-14 08:12:40|45497.2|45477.2|45497.9|45477.9|45500.4|45480.4|45497.2|45477.2|3
1647245570000|2022-03-14 08:12:50|45500.4|45480.4|45507.2|45487.2|45507.2|45487.2|45500.4|45480.4|7
1647245580000|2022-03-14 08:13:00|45498.5|45478.5|45495.4|45475.4|45498.5|45478.5|45495.4|45475.4|5
1647245590000|2022-03-14 08:13:10|45492.9|45472.9|45479.9|45459.9|45492.9|45472.9|45479.9|45459.9|4
1647245600000|2022-03-14 08:13:20|45480.5|45460.5|45477.9|45457.9|45480.5|45460.5|45477.9|45457.9|2
1647245610000|2022-03-14 08:13:30|45476|45456|45475.4|45455.4|45476|45456|45475.4|45455.4|0
1647245620000|2022-03-14 08:13:40|45457.9|45437.9|45442.9|45422.9|45462.9|45442.9|45442.9|45422.9|10
1647245630000|2022-03-14 08:13:50|45439.2|45419.2|45442.2|45422.2|45442.2|45422.2|45431.7|45411.7|3
1647245640000|2022-03-14 08:14:00|45440.4|45420.4|45464.7|45444.7|45464.7|45444.7|45440.4|45420.4|5
1647245650000|2022-03-14 08:14:10|45462.9|45442.9|45444.7|45424.7|45462.9|45442.9|45444.7|45424.7|5
1647245660000|2022-03-14 08:14:20|45443.5|45423.5|45442.9|45422.9|45443.5|45423.5|45442.2|45422.2|2
1647245670000|2022-03-14 08:14:30|45446|45426|45446|45426|45446|45426|45446|45426|1
1647245680000|2022-03-14 08:14:40|45452.9|45432.9|45464.7|45444.7|45466|45446|45452.9|45432.9|4
1647245690000|2022-03-14 08:14:50|45467.2|45447.2|45467.9|45447.9|45467.9|45447.9|45467.2|45447.2|2
1647245700000|2022-03-14 08:15:00|45470.4|45450.4|45485.4|45465.4|45485.4|45465.4|45470.4|45450.4|3
1647245710000|2022-03-14 08:15:10|45492.9|45472.9|45502.9|45482.9|45502.9|45482.9|45492.9|45472.9|2
1647245720000|2022-03-14 08:15:20|45505.4|45485.4|45481|45461|45505.4|45485.4|45481|45461|5
1647245730000|2022-03-14 08:15:30|45480.4|45460.4|45492.9|45472.9|45493.5|45473.5|45480.4|45460.4|10
1647245740000|2022-03-14 08:15:40|45488.5|45468.5|45477.9|45457.9|45488.5|45468.5|45477.9|45457.9|2
1647245750000|2022-03-14 08:15:50|45479|45459|45484|45464|45484|45464|45477.2|45457.2|3
1647245760000|2022-03-14 08:16:00|45485.4|45465.4|45484.2|45464.2|45487.9|45467.9|45482.9|45462.9|0
1647245770000|2022-03-14 08:16:10|45482.9|45462.9|45490.4|45470.4|45490.4|45470.4|45482.9|45462.9|2
1647245780000|2022-03-14 08:16:20|45489.7|45469.7|45465.4|45445.4|45489.7|45469.7|45465.4|45445.4|5
1647245790000|2022-03-14 08:16:30|45461|45441|45457.9|45437.9|45461|45441|45456|45436|2
1647245800000|2022-03-14 08:16:40|45456|45436|45453.5|45433.5|45457.9|45437.9|45453.5|45433.5|2
1647245810000|2022-03-14 08:16:50|45451.7|45431.7|45451|45431|45451.7|45431.7|45451|45431|0
1647245820000|2022-03-14 08:17:00|45448.5|45428.5|45462.2|45442.2|45462.2|45442.2|45448.5|45428.5|7
1647245830000|2022-03-14 08:17:10|45464|45444|45480.4|45460.4|45480.4|45460.4|45464|45444|3
1647245840000|2022-03-14 08:17:20|45484|45464|45490.4|45470.4|45490.4|45470.4|45484|45464|4
1647245850000|2022-03-14 08:17:30|45492.2|45472.2|45491|45471|45494.7|45474.7|45491|45471|4
1647245860000|2022-03-14 08:17:40|45490.4|45470.4|45485.4|45465.4|45490.4|45470.4|45482.9|45462.9|4
1647245870000|2022-03-14 08:17:50|45482.9|45462.9|45479|45459|45485.4|45465.4|45479|45459|2
1647245880000|2022-03-14 08:18:00|45479.7|45459.7|45466.7|45446.7|45479.7|45459.7|45466.7|45446.7|2
1647245890000|2022-03-14 08:18:10|45468.5|45448.5|45471|45451|45472.2|45452.2|45466.7|45446.7|1
1647245900000|2022-03-14 08:18:20|45472.9|45452.9|45472.9|45452.9|45476.5|45456.5|45472.9|45452.9|3
1647245910000|2022-03-14 08:18:30|45474.7|45454.7|45470.4|45450.4|45476|45456|45470.4|45450.4|5
1647245920000|2022-03-14 08:18:40|45472.2|45452.2|45472.9|45452.9|45474.7|45454.7|45472.2|45452.2|4
1647245930000|2022-03-14 08:18:50|45474.7|45454.7|45472.9|45452.9|45475.4|45455.4|45472.9|45452.9|2
1647245940000|2022-03-14 08:19:00|45468.5|45448.5|45448.5|45428.5|45468.5|45448.5|45439.7|45419.7|8
1647245950000|2022-03-14 08:19:10|45449.2|45429.2|45445.4|45425.4|45449.2|45429.2|45445.4|45425.4|3
1647245960000|2022-03-14 08:19:20|45453.5|45433.5|45455.4|45435.4|45455.4|45435.4|45453.5|45433.5|6
1647245970000|2022-03-14 08:19:30|45457.2|45437.2|45460.4|45440.4|45460.4|45440.4|45457.2|45437.2|3
1647245980000|2022-03-14 08:19:40|45444.2|45424.2|45442.9|45422.9|45444.2|45424.2|45442.9|45422.9|7
1647245990000|2022-03-14 08:19:50|45440.4|45420.4|45435.4|45415.4|45440.4|45420.4|45435.4|45415.4|7
1647246000000|2022-03-14 08:20:00|45442.9|45422.9|45447.9|45427.9|45449.7|45429.7|45442.9|45422.9|2
1647246010000|2022-03-14 08:20:10|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|3
1647246020000|2022-03-14 08:20:20|45447.9|45427.9|45450.4|45430.4|45451|45431|45445.4|45425.4|6
1647246030000|2022-03-14 08:20:30|45451|45431|45451|45431|45452.9|45432.9|45450.4|45430.4|1
1647246040000|2022-03-14 08:20:40|45437.9|45417.9|45444.7|45424.7|45445.4|45425.4|45437.9|45417.9|23
1647246050000|2022-03-14 08:20:50|45445.4|45425.4|45442.9|45422.9|45445.4|45425.4|45442.9|45422.9|7
1647246060000|2022-03-14 08:21:00|45445.4|45425.4|45447.9|45427.9|45447.9|45427.9|45445.4|45425.4|3
1647246070000|2022-03-14 08:21:10|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|45445.4|45425.4|2
1647246080000|2022-03-14 08:21:20|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|45443.5|45423.5|2
1647246090000|2022-03-14 08:21:30|45442.9|45422.9|45445.4|45425.4|45449|45429|45442.9|45422.9|7
1647246100000|2022-03-14 08:21:40|45447.9|45427.9|45441.5|45421.5|45447.9|45427.9|45441.5|45421.5|1
1647246110000|2022-03-14 08:21:50|45442.2|45422.2|45442.9|45422.9|45442.9|45422.9|45442.2|45422.2|7
1647246120000|2022-03-14 08:22:00|45445.4|45425.4|45442.9|45422.9|45445.4|45425.4|45442.9|45422.9|1
1647246130000|2022-03-14 08:22:10|45443.5|45423.5|45442.9|45422.9|45443.5|45423.5|45442.9|45422.9|0
1647246140000|2022-03-14 08:22:20|45443.5|45423.5|45442.9|45422.9|45443.5|45423.5|45442.9|45422.9|0
1647246150000|2022-03-14 08:22:30|45441|45421|45440.4|45420.4|45441|45421|45440.4|45420.4|3
1647246160000|2022-03-14 08:22:40|45441|45421|45441|45421|45441|45421|45441|45421|0
1647246170000|2022-03-14 08:22:50|45442.9|45422.9|45447.9|45427.9|45450.4|45430.4|45442.9|45422.9|10
1647246180000|2022-03-14 08:23:00|45449.7|45429.7|45447.9|45427.9|45450.4|45430.4|45445.4|45425.4|0
1647246190000|2022-03-14 08:23:10|45450.4|45430.4|45449.7|45429.7|45450.4|45430.4|45447.9|45427.9|0
1647246200000|2022-03-14 08:23:20|45450.4|45430.4|45430.4|45410.4|45450.4|45430.4|45430.4|45410.4|13
1647246210000|2022-03-14 08:23:30|45425.4|45405.4|45420.4|45400.4|45425.4|45405.4|45419.7|45399.7|9
1647246220000|2022-03-14 08:23:40|45422.2|45402.2|45422.9|45402.9|45427.2|45407.2|45422.2|45402.2|2
1647246230000|2022-03-14 08:23:50|45424.7|45404.7|45417.9|45397.9|45425.4|45405.4|45417.9|45397.9|6
1647246240000|2022-03-14 08:24:00|45420.4|45400.4|45417.9|45397.9|45420.4|45400.4|45415.4|45395.4|1
1647246250000|2022-03-14 08:24:10|45420.4|45400.4|45417.9|45397.9|45420.4|45400.4|45417.9|45397.9|6
1647246260000|2022-03-14 08:24:20|45417.2|45397.2|45411|45391|45417.2|45397.2|45411|45391|3
1647246270000|2022-03-14 08:24:30|45409.2|45389.2|45392.9|45372.9|45414.7|45394.7|45385.4|45365.4|20
1647246280000|2022-03-14 08:24:40|45393.5|45373.5|45410.4|45390.4|45410.4|45390.4|45393.5|45373.5|2
1647246290000|2022-03-14 08:24:50|45412.2|45392.2|45437.9|45417.9|45437.9|45417.9|45412.2|45392.2|8
1647246300000|2022-03-14 08:25:00|45440.4|45420.4|45460.4|45440.4|45462.2|45442.2|45440.4|45420.4|11
1647246310000|2022-03-14 08:25:10|45459.7|45439.7|45437.9|45417.9|45459.7|45439.7|45437.9|45417.9|6
1647246320000|2022-03-14 08:25:20|45440.4|45420.4|45431|45411|45440.4|45420.4|45427.9|45407.9|2
1647246330000|2022-03-14 08:25:30|45432.9|45412.9|45442.9|45422.9|45442.9|45422.9|45432.9|45412.9|1
1647246340000|2022-03-14 08:25:40|45454.7|45434.7|45464.7|45444.7|45464.7|45444.7|45454.7|45434.7|4
1647246350000|2022-03-14 08:25:50|45467.2|45447.2|45473.5|45453.5|45482.9|45462.9|45467.2|45447.2|6
1647246360000|2022-03-14 08:26:00|45475.4|45455.4|45480.4|45460.4|45485.4|45465.4|45475.4|45455.4|2
1647246370000|2022-03-14 08:26:10|45477.9|45457.9|45463.5|45443.5|45477.9|45457.9|45461.7|45441.7|7
1647246380000|2022-03-14 08:26:20|45465.4|45445.4|45460.4|45440.4|45465.4|45445.4|45458.5|45438.5|2
1647246390000|2022-03-14 08:26:30|45458.5|45438.5|45460.4|45440.4|45462.9|45442.9|45458.5|45438.5|1
1647246400000|2022-03-14 08:26:40|45462.2|45442.2|45459.7|45439.7|45462.9|45442.9|45459.7|45439.7|1
1647246410000|2022-03-14 08:26:50|45457.9|45437.9|45457.2|45437.2|45459|45439|45454.7|45434.7|4
1647246420000|2022-03-14 08:27:00|45459|45439|45457.9|45437.9|45461.5|45441.5|45457.2|45437.2|2
1647246430000|2022-03-14 08:27:10|45452.9|45432.9|45452.2|45432.2|45452.9|45432.9|45452.2|45432.2|2
1647246440000|2022-03-14 08:27:20|45452.9|45432.9|45452.9|45432.9|45452.9|45432.9|45452.9|45432.9|0
1647246450000|2022-03-14 08:27:30|45449.7|45429.7|45469.7|45449.7|45479|45459|45449.7|45429.7|11
1647246460000|2022-03-14 08:27:40|45470.4|45450.4|45462.9|45442.9|45470.4|45450.4|45450.4|45430.4|16
1647246470000|2022-03-14 08:27:50|45467.9|45447.9|45476.5|45456.5|45476.5|45456.5|45467.9|45447.9|1
1647246480000|2022-03-14 08:28:00|45479|45459|45476.5|45456.5|45479|45459|45476.5|45456.5|0
1647246500000|2022-03-14 08:28:20|45478.4|45458.4|45480.4|45460.4|45482.9|45462.9|45477.2|45457.2|8
1647246510000|2022-03-14 08:28:30|45482.9|45462.9|45482.9|45462.9|45482.9|45462.9|45482.2|45462.2|5
1647246520000|2022-03-14 08:28:40|45483.5|45463.5|45490.4|45470.4|45490.4|45470.4|45482.9|45462.9|3
1647246530000|2022-03-14 08:28:50|45492.2|45472.2|45482.2|45462.2|45492.2|45472.2|45479.7|45459.7|6
1647246540000|2022-03-14 08:29:00|45484.7|45464.7|45485.4|45465.4|45490.4|45470.4|45484.7|45464.7|10
1647246550000|2022-03-14 08:29:10|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|45487.9|45467.9|0
1647246570000|2022-03-14 08:29:30|45490.4|45470.4|45487.2|45467.2|45490.4|45470.4|45486|45466|8
1647246580000|2022-03-14 08:29:40|45482.9|45462.9|45493.5|45473.5|45495.4|45475.4|45482.2|45462.2|7
1647246590000|2022-03-14 08:29:50|45496|45476|45516.5|45496.5|45516.5|45496.5|45493.5|45473.5|7
1647246600000|2022-03-14 08:30:00|45517.2|45497.2|45505.4|45485.4|45522.2|45502.2|45505.4|45485.4|5
1647246610000|2022-03-14 08:30:10|45507.9|45487.9|45477.9|45457.9|45507.9|45487.9|45477.9|45457.9|12
1647246620000|2022-03-14 08:30:20|45477.2|45457.2|45462.9|45442.9|45477.2|45457.2|45457.9|45437.9|1
1647246630000|2022-03-14 08:30:30|45461|45441|45445.4|45425.4|45461|45441|45445.4|45425.4|4
1647246640000|2022-03-14 08:30:40|45437.9|45417.9|45440.4|45420.4|45444|45424|45432.9|45412.9|13
1647246650000|2022-03-14 08:30:50|45438.5|45418.5|45437.9|45417.9|45440.4|45420.4|45437.9|45417.9|0
1647246660000|2022-03-14 08:31:00|45439.7|45419.7|45440.4|45420.4|45440.4|45420.4|45438.5|45418.5|1
1647246670000|2022-03-14 08:31:10|45442.9|45422.9|45470.4|45450.4|45470.4|45450.4|45442.9|45422.9|10
1647246680000|2022-03-14 08:31:20|45472.9|45452.9|45470.4|45450.4|45477.2|45457.2|45470.4|45450.4|9
1647246690000|2022-03-14 08:31:30|45467.9|45447.9|45454.7|45434.7|45467.9|45447.9|45447.9|45427.9|12
1647246700000|2022-03-14 08:31:40|45452.9|45432.9|45452.9|45432.9|45452.9|45432.9|45433.5|45413.5|6
1647246710000|2022-03-14 08:31:50|||||||||4
1647246720000|2022-03-14 08:32:00|45451|45431|45450.4|45430.4|45452.9|45432.9|45450.4|45430.4|2
1647246730000|2022-03-14 08:32:10|45452.9|45432.9|45447.4|45427.4|45452.9|45432.9|45447.4|45427.4|9
1647246740000|2022-03-14 08:32:20|45446|45426|45443.5|45423.5|45446|45426|45443.5|45423.5|4
1647246750000|2022-03-14 08:32:30|45448.5|45428.5|45450.4|45430.4|45450.4|45430.4|45448.5|45428.5|5
1647246760000|2022-03-14 08:32:40|45452.2|45432.2|45465.4|45445.4|45465.4|45445.4|45452.2|45432.2|4
1647246770000|2022-03-14 08:32:50|45469|45449|45473.4|45453.4|45473.4|45453.4|45469|45449|4
1647246780000|2022-03-14 08:33:00|45472.7|45452.7|45467.9|45447.9|45472.9|45452.9|45467.9|45447.9|2
1647246790000|2022-03-14 08:33:10|45465.4|45445.4|45465.4|45445.4|45467.9|45447.9|45465.4|45445.4|2
1647246800000|2022-03-14 08:33:20|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|45472.9|45452.9|1
1647246810000|2022-03-14 08:33:30|45475.4|45455.4|45487.9|45467.9|45487.9|45467.9|45475.4|45455.4|1
1647246830000|2022-03-14 08:33:50|45489.7|45469.7|45499.7|45479.7|45499.7|45479.7|45489.7|45469.7|0
1647246840000|2022-03-14 08:34:00|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|45502.2|45482.2|0
1647246850000|2022-03-14 08:34:10|45504|45484|45512.2|45492.2|45512.2|45492.2|45504|45484|1
1647246860000|2022-03-14 08:34:20|45514|45494|45502.9|45482.9|45514|45494|45501.7|45481.7|4
1647246870000|2022-03-14 08:34:30|45505.4|45485.4|45507.2|45487.2|45507.9|45487.9|45502.9|45482.9|1
1647246880000|2022-03-14 08:34:40|45507.9|45487.9|45498.5|45478.5|45507.9|45487.9|45496|45476|3
1647246890000|2022-03-14 08:34:50|45496|45476|45488.5|45468.5|45496|45476|45488.5|45468.5|0
1647246900000|2022-03-14 08:35:00|45487.9|45467.9|45483.5|45463.5|45487.9|45467.9|45482.9|45462.9|0
1647246910000|2022-03-14 08:35:10|45484.7|45464.7|45478.5|45458.5|45485.4|45465.4|45478.5|45458.5|1
1647246920000|2022-03-14 08:35:20|45477.9|45457.9|45482.9|45462.9|45491.5|45471.5|45473.5|45453.5|9
1647246930000|2022-03-14 08:35:30|45477.9|45457.9|45477.9|45457.9|45480.4|45460.4|45477.9|45457.9|3
1647246940000|2022-03-14 08:35:40|45479.7|45459.7|45467.9|45447.9|45480.4|45460.4|45464.7|45444.7|9
1647246950000|2022-03-14 08:35:50|45470.4|45450.4|45465.4|45445.4|45470.4|45450.4|45465.4|45445.4|0
1647246960000|2022-03-14 08:36:00|45467.9|45447.9|45470.4|45450.4|45477.2|45457.2|45467.9|45447.9|13
1647246970000|2022-03-14 08:36:10|45472.9|45452.9|45470.4|45450.4|45472.9|45452.9|45470.4|45450.4|4
1647246980000|2022-03-14 08:36:20|45472.9|45452.9|45453.5|45433.5|45472.9|45452.9|45453.5|45433.5|3
1647246990000|2022-03-14 08:36:30|45455.4|45435.4|45467.9|45447.9|45472.2|45452.2|45455.4|45435.4|4
1647247000000|2022-03-14 08:36:40|45465.4|45445.4|45465.4|45445.4|45465.4|45445.4|45465.4|45445.4|0
1647247010000|2022-03-14 08:36:50|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|45461|45441|0
1647247020000|2022-03-14 08:37:00|45465.4|45445.4|45455.4|45435.4|45465.4|45445.4|45455.4|45435.4|8
1647247030000|2022-03-14 08:37:10|45457.2|45437.2|45459.7|45439.7|45459.7|45439.7|45457.2|45437.2|9
1647247040000|2022-03-14 08:37:20|45458.5|45438.5|45467.2|45447.2|45467.2|45447.2|45457.9|45437.9|1
1647247050000|2022-03-14 08:37:30|45467.9|45447.9|45470.4|45450.4|45472.9|45452.9|45465.4|45445.4|3
1647247060000|2022-03-14 08:37:40|45475.4|45455.4|45485.4|45465.4|45485.4|45465.4|45470.4|45450.4|9
1647247070000|2022-03-14 08:37:50|45490.4|45470.4|45487.9|45467.9|45490.4|45470.4|45487.9|45467.9|5
1647247080000|2022-03-14 08:38:00|45489.7|45469.7|45510.4|45490.4|45510.4|45490.4|45489.7|45469.7|7
1647247090000|2022-03-14 08:38:10|45517.2|45497.2|45517.2|45497.2|45517.2|45497.2|45517.2|45497.2|4
1647247100000|2022-03-14 08:38:20|45519|45499|45531|45511|45537.9|45517.9|45519|45499|16
1647247110000|2022-03-14 08:38:30|45530.4|45510.4|45520.4|45500.4|45532.9|45512.9|45517.9|45497.9|9
1647247120000|2022-03-14 08:38:40|45521|45501|45522.9|45502.9|45522.9|45502.9|45521|45501|4
1647247130000|2022-03-14 08:38:50|45523.5|45503.5|45535.4|45515.4|45535.4|45515.4|45523.5|45503.5|3
1647247140000|2022-03-14 08:39:00|45537.2|45517.2|45537.9|45517.9|45537.9|45517.9|45537.2|45517.2|2
1647247150000|2022-03-14 08:39:10|45536|45516|45536|45516|45537.9|45517.9|45535.4|45515.4|2
1647247160000|2022-03-14 08:39:20|45535.4|45515.4|45552.9|45532.9|45557.9|45537.9|45535.4|45515.4|6
1647247170000|2022-03-14 08:39:30|45543.5|45523.5|45542.9|45522.9|45545.4|45525.4|45541|45521|4
1647247180000|2022-03-14 08:39:40|45547.9|45527.9|45547.9|45527.9|45547.9|45527.9|45542.9|45522.9|21
1647247190000|2022-03-14 08:39:50|45562.2|45542.2|45560.4|45540.4|45562.9|45542.9|45560.4|45540.4|5
1647247200000|2022-03-14 08:40:00|45562.2|45542.2|45555.4|45535.4|45564.7|45544.7|45555.4|45535.4|8
1647247210000|2022-03-14 08:40:10|45550.4|45530.4|45539.8|45519.8|45550.4|45530.4|45539.8|45519.8|4
1647247220000|2022-03-14 08:40:20|45538.5|45518.5|45532.9|45512.9|45538.5|45518.5|45532.9|45512.9|1
1647247230000|2022-03-14 08:40:30|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|45530.4|45510.4|2
1647247240000|2022-03-14 08:40:40|45529|45509|45494.8|45474.8|45529|45509|45494.8|45474.8|7
1647247250000|2022-03-14 08:40:50|45492.9|45472.9|45507.2|45487.2|45507.9|45487.9|45492.9|45472.9|4
1647247260000|2022-03-14 08:41:00|45507.9|45487.9|45522.9|45502.9|45525.4|45505.4|45507.9|45487.9|3
1647247270000|2022-03-14 08:41:10|45521|45501|45517.9|45497.9|45521|45501|45517.9|45497.9|0
1647247280000|2022-03-14 08:41:20|45516|45496|45515.4|45495.4|45517.9|45497.9|45515.4|45495.4|0
1647247290000|2022-03-14 08:41:30|45516|45496|45515.4|45495.4|45517.9|45497.9|45512.9|45492.9|2
1647247320000|2022-03-14 08:42:00|45511.7|45491.7|45510.4|45490.4|45511.7|45491.7|45510.4|45490.4|4
1647247330000|2022-03-14 08:42:10|45508.5|45488.5|45505.4|45485.4|45508.5|45488.5|45502.9|45482.9|74
1647247340000|2022-03-14 08:42:20|45511.5|45491.5|45522.9|45502.9|45522.9|45502.9|45511.5|45491.5|9
1647247350000|2022-03-14 08:42:30|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|45525.4|45505.4|0
1647247360000|2022-03-14 08:42:40|45523.5|45503.5|45517.9|45497.9|45523.5|45503.5|45516.7|45496.7|4
1647247370000|2022-03-14 08:42:50|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|45520.4|45500.4|0
1647247380000|2022-03-14 08:43:00|||||||||1
1647247390000|2022-03-14 08:43:10|45522.2|45502.2|45517.9|45497.9|45522.9|45502.9|45517.9|45497.9|0
1647247410000|2022-03-14 08:43:30|45532.2|45512.2|45525.4|45505.4|45534.7|45514.7|45525.4|45505.4|9
1647247420000|2022-03-14 08:43:40|45514.2|45494.2|45477.2|45457.2|45514.2|45494.2|45477.2|45457.2|19
1647247430000|2022-03-14 08:43:50|45482.2|45462.2|45493.4|45473.4|45493.4|45473.4|45482.2|45462.2|6
1647247440000|2022-03-14 08:44:00|45489.7|45469.7|45489|45469|45489.7|45469.7|45484.7|45464.7|9
1647247450000|2022-03-14 08:44:10|45487.2|45467.2|45462.2|45442.2|45487.2|45467.2|45462.2|45442.2|8
1647247460000|2022-03-14 08:44:20|45459|45439|45456.5|45436.5|45459|45439|45456.5|45436.5|3
1647247470000|2022-03-14 08:44:30|45454.7|45434.7|45461.5|45441.5|45461.5|45441.5|45454|45434|7
1647247480000|2022-03-14 08:44:40|45459|45439|45459|45439|45461.5|45441.5|45456.5|45436.5|0
1647247490000|2022-03-14 08:44:50|45456.5|45436.5|45446.5|45426.5|45459|45439|45446.5|45426.5|3
1647247500000|2022-03-14 08:45:00|45437.2|45417.2|45430.2|45410.2|45437.2|45417.2|45424|45404|16
1647247510000|2022-03-14 08:45:10|45433.4|45413.4|45436.5|45416.5|45436.5|45416.5|45433.4|45413.4|2
1647247520000|2022-03-14 08:45:20|45434.7|45414.7|45434.7|45414.7|45439|45419|45434|45414|1
1647247530000|2022-03-14 08:45:30|45434|45414|45427.9|45407.9|45436.5|45416.5|45427.9|45407.9|8
1647247540000|2022-03-14 08:45:40|45417.9|45397.9|45409.7|45389.7|45417.9|45397.9|45401.5|45381.5|15
1647247550000|2022-03-14 08:45:50|45421.5|45401.5|45424|45404|45429.7|45409.7|45421.5|45401.5|7
1647247560000|2022-03-14 08:46:00|45425.4|45405.4|45429.7|45409.7|45429.7|45409.7|45425.4|45405.4|3
1647247570000|2022-03-14 08:46:10|45432.2|45412.2|45432.2|45412.2|45434.7|45414.7|45429.7|45409.7|3
1647247580000|2022-03-14 08:46:20|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|45434.7|45414.7|1
1647247590000|2022-03-14 08:46:30|45436.5|45416.5|45432.2|45412.2|45436.5|45416.5|45432.2|45412.2|5
1647247600000|2022-03-14 08:46:40|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|45430.4|45410.4|1
1647247610000|2022-03-14 08:46:50|45428.5|45408.5|45412.9|45392.9|45428.5|45408.5|45412.9|45392.9|14
1647247620000|2022-03-14 08:47:00|45415.4|45395.4|45408.5|45388.5|45415.4|45395.4|45406.7|45386.7|3
1647247630000|2022-03-14 08:47:10|45406|45386|45410.4|45390.4|45410.4|45390.4|45400.4|45380.4|1
1647247640000|2022-03-14 08:47:20|45414|45394|45405.4|45385.4|45420.4|45400.4|45405.4|45385.4|15
1647247650000|2022-03-14 08:47:30|45407.2|45387.2|45405.4|45385.4|45410.4|45390.4|45405.4|45385.4|8
1647247660000|2022-03-14 08:47:40|45403.5|45383.5|45397.2|45377.2|45403.5|45383.5|45397.2|45377.2|7
1647247670000|2022-03-14 08:47:50|45399.7|45379.7|45397.2|45377.2|45399.7|45379.7|45397.2|45377.2|1
1647247680000|2022-03-14 08:48:00|45399|45379|45392.2|45372.2|45400.4|45380.4|45392.2|45372.2|9
1647247690000|2022-03-14 08:48:10|45390.4|45370.4|45387.9|45367.9|45390.4|45370.4|45376.7|45356.7|14
1647247700000|2022-03-14 08:48:20|45389.7|45369.7|45389.2|45369.2|45394.2|45374.2|45389.2|45369.2|48
1647247710000|2022-03-14 08:48:30|45391|45371|45389.2|45369.2|45391.7|45371.7|45389.2|45369.2|3
1647247720000|2022-03-14 08:48:40|45391|45371|45386.7|45366.7|45394.2|45374.2|45386.7|45366.7|6
1647247730000|2022-03-14 08:48:50|45384.2|45364.2|45381.7|45361.7|45384.2|45364.2|45381.7|45361.7|2
1647247740000|2022-03-14 08:49:00|45379.8|45359.8|45379.2|45359.2|45379.8|45359.8|45379.2|45359.2|2
1647247750000|2022-03-14 08:49:10|45381.7|45361.7|45378.5|45358.5|45385.4|45365.4|45360.4|45340.4|24
1647247760000|2022-03-14 08:49:20|45376.7|45356.7|45389.2|45369.2|45391.7|45371.7|45376|45356|7
1647247770000|2022-03-14 08:49:30|45391|45371|45397.9|45377.9|45398.5|45378.5|45391|45371|7
1647247780000|2022-03-14 08:49:40|45398.5|45378.5|45399.2|45379.2|45401.7|45381.7|45396.7|45376.7|10
1647247790000|2022-03-14 08:49:50|45401|45381|45401.7|45381.7|45401.7|45381.7|45399.2|45379.2|0
1647247800000|2022-03-14 08:50:00|45399.8|45379.8|45401.7|45381.7|45401.7|45381.7|45399.2|45379.2|0
1647247810000|2022-03-14 08:50:10|45399.8|45379.8|45414.2|45394.2|45419.2|45399.2|45399.2|45379.2|6
1647247820000|2022-03-14 08:50:20|45411.7|45391.7|45416.7|45396.7|45416.7|45396.7|45411.7|45391.7|1
1647247830000|2022-03-14 08:50:30|45418.5|45398.5|45426|45406|45426|45406|45418.5|45398.5|2
1647247840000|2022-03-14 08:50:40|45426.7|45406.7|45426.7|45406.7|45426.7|45406.7|45421|45401|5
1647247850000|2022-03-14 08:50:50|45427.3|45407.3|45426|45406|45427.3|45407.3|45423.5|45403.5|3
1647247860000|2022-03-14 08:51:00|45425.4|45405.4|45427.9|45407.9|45430.4|45410.4|45422.9|45402.9|5
1647247880000|2022-03-14 08:51:20|45429.7|45409.7|45422.9|45402.9|45430.4|45410.4|45422.9|45402.9|7
1647247890000|2022-03-14 08:51:30|45420.4|45400.4|45420.4|45400.4|45422.2|45402.2|45417.2|45397.2|3
1647247900000|2022-03-14 08:51:40|45422.2|45402.2|45447.2|45427.2|45447.2|45427.2|45422.2|45402.2|3
1647247910000|2022-03-14 08:51:50|45447.9|45427.9|45450.4|45430.4|45450.4|45430.4|45447.9|45427.9|1
1647247920000|2022-03-14 08:52:00|45449.7|45429.7|45447.9|45427.9|45452.9|45432.9|45447.9|45427.9|2
1647247930000|2022-03-14 08:52:10|45449.7|45429.7|45447.9|45427.9|45449.7|45429.7|45447.9|45427.9|0
1647247940000|2022-03-14 08:52:20|45449.7|45429.7|45452.2|45432.2|45452.2|45432.2|45449.7|45429.7|1
1647247950000|2022-03-14 08:52:30|45452.9|45432.9|45456.5|45436.5|45456.5|45436.5|45452.9|45432.9|1
1647247960000|2022-03-14 08:52:40|45458.4|45438.4|45456.5|45436.5|45458.4|45438.4|45456.5|45436.5|0
1647247970000|2022-03-14 08:52:50|45459|45439|45459.7|45439.7|45459.7|45439.7|45459|45439|2
1647247980000|2022-03-14 08:53:00|45457.9|45437.9|45457.2|45437.2|45459.7|45439.7|45457.2|45437.2|1
1647247990000|2022-03-14 08:53:10|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|45455.4|45435.4|3
1647248000000|2022-03-14 08:53:20|45448.5|45428.5|45450.4|45430.4|45450.4|45430.4|45448.5|45428.5|3
1647248020000|2022-03-14 08:53:40|45457.2|45437.2|45457.2|45437.2|45459|45439|45457.2|45437.2|2
1647248030000|2022-03-14 08:53:50|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|45457.9|45437.9|1
1647248040000|2022-03-14 08:54:00|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|45462.9|45442.9|6
1647248050000|2022-03-14 08:54:10|45472.2|45452.2|45482.9|45462.9|45488.5|45468.5|45472.2|45452.2|12
1647248060000|2022-03-14 08:54:20|45480.4|45460.4|45480.4|45460.4|45480.4|45460.4|45480.4|45460.4|2
1647248070000|2022-03-14 08:54:30|45478.5|45458.5|45477.9|45457.9|45478.5|45458.5|45477.9|45457.9|0
1647248090000|2022-03-14 08:54:50|45476|45456|45476|45456|45476|45456|45476|45456|2
1647248100000|2022-03-14 08:55:00|45460.4|45440.4|45457.9|45437.9|45460.4|45440.4|45457.9|45437.9|2
1647248110000|2022-03-14 08:55:10|45477.2|45457.2|45465.9|45445.9|45485.4|45465.4|45465.9|45445.9|14
1647248120000|2022-03-14 08:55:20|45464|45444|45452.9|45432.9|45464|45444|45452.9|45432.9|8
1647248130000|2022-03-14 08:55:30|45459.7|45439.7|45462.2|45442.2|45462.2|45442.2|45459.7|45439.7|5
1647248140000|2022-03-14 08:55:40|45460.4|45440.4|45465.4|45445.4|45465.4|45445.4|45460.4|45440.4|0
1647248150000|2022-03-14 08:55:50|45463.5|45443.5|45465.4|45445.4|45465.4|45445.4|45462.9|45442.9|0
1647248160000|2022-03-14 08:56:00|45463.5|45443.5|45464.7|45444.7|45465.4|45445.4|45462.9|45442.9|0
1647248170000|2022-03-14 08:56:10|45465.4|45445.4|45462.9|45442.9|45465.4|45445.4|45461|45441|2
1647248180000|2022-03-14 08:56:20|45465.4|45445.4|45460.4|45440.4|45476|45456|45460.4|45440.4|10
1647248190000|2022-03-14 08:56:30|45462.2|45442.2|45462.9|45442.9|45462.9|45442.9|45462.2|45442.2|7
1647248200000|2022-03-14 08:56:40|45464.7|45444.7|45465.4|45445.4|45465.4|45445.4|45464.7|45444.7|1
1647248210000|2022-03-14 08:56:50|45467.9|45447.9|45466|45446|45467.9|45447.9|45466|45446|1
1647248220000|2022-03-14 08:57:00|45465.4|45445.4|45455.4|45435.4|45465.4|45445.4|45455.4|45435.4|4
1647248230000|2022-03-14 08:57:10|45453.5|45433.5|45455.4|45435.4|45455.4|45435.4|45453.5|45433.5|0
1647248240000|2022-03-14 08:57:20|45457.2|45437.2|45457.9|45437.9|45457.9|45437.9|45457.2|45437.2|2
1647248250000|2022-03-14 08:57:30|45452.9|45432.9|45455.4|45435.4|45455.4|45435.4|45452.9|45432.9|2
1647248260000|2022-03-14 08:57:40|45456|45436|45465.4|45445.4|45465.4|45445.4|45456|45436|4
1647248270000|2022-03-14 08:57:50|45467.9|45447.9|45469.7|45449.7|45472.2|45452.2|45467.9|45447.9|1
1647248280000|2022-03-14 08:58:00|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|45467.9|45447.9|1
1647248290000|2022-03-14 08:58:10|45469.7|45449.7|45462.9|45442.9|45471.5|45451.5|45462.9|45442.9|3
1647248300000|2022-03-14 08:58:20|||||||||1
1647248310000|2022-03-14 08:58:30|45462.2|45442.2|45462.2|45442.2|45462.2|45442.2|45462.2|45442.2|0
1647248320000|2022-03-14 08:58:40|45462.9|45442.9|45475.4|45455.4|45475.4|45455.4|45462.9|45442.9|3
1647248330000|2022-03-14 08:58:50|45459.2|45439.2|45459.2|45439.2|45459.2|45439.2|45459.2|45439.2|3
1647248340000|2022-03-14 08:59:00|45458.5|45438.5|45457.9|45437.9|45458.5|45438.5|45454.7|45434.7|0
1647248350000|2022-03-14 08:59:10|45459.7|45439.7|45434.7|45414.7|45460.4|45440.4|45430.4|45410.4|9
1647248360000|2022-03-14 08:59:20|45433.5|45413.5|45435.4|45415.4|45435.4|45415.4|45432.9|45412.9|1
1647248370000|2022-03-14 08:59:30|45433.5|45413.5|45432.9|45412.9|45435.4|45415.4|45432.9|45412.9|1
1647248380000|2022-03-14 08:59:40|45435.4|45415.4|45435.4|45415.4|45435.4|45415.4|45435.4|45415.4|0
1647248390000|2022-03-14 08:59:50|45432.2|45412.2|45412.2|45392.2|45432.2|45412.2|45412.2|45392.2|5
1647248400000|2022-03-14 09:00:00|45412.9|45392.9|45407.2|45387.2|45412.9|45392.9|45405.4|45385.4|9
1647248410000|2022-03-14 09:00:10|45412.9|45392.9|45407.9|45387.9|45419.7|45399.7|45397.9|45377.9|7
1647248420000|2022-03-14 09:00:20|45405.4|45385.4|45405.4|45385.4|45407.9|45387.9|45405.4|45385.4|9
1647248430000|2022-03-14 09:00:30|45402.9|45382.9|45404|45384|45404|45384|45392.9|45372.9|9
1647248440000|2022-03-14 09:00:40|||||||||1
1647248450000|2022-03-14 09:00:50|45405.9|45385.9|45417.9|45397.9|45417.9|45397.9|45405.9|45385.9|4
1647248460000|2022-03-14 09:01:00|45415.4|45395.4|45420.4|45400.4|45420.4|45400.4|45415.4|45395.4|0
1647248470000|2022-03-14 09:01:10|||||||||2
1647248490000|2022-03-14 09:01:30|45416|45396|45402.9|45382.9|45416|45396|45402.9|45382.9|3
1647248500000|2022-03-14 09:01:40|45404.7|45384.7|45412.9|45392.9|45412.9|45392.9|45404.7|45384.7|6
1647248510000|2022-03-14 09:01:50|45411|45391|45403.5|45383.5|45411|45391|45403.5|45383.5|5
1647248520000|2022-03-14 09:02:00|45405.4|45385.4|45405.4|45385.4|45405.4|45385.4|45402.9|45382.9|5
1647248530000|2022-03-14 09:02:10|45406|45386|45407.9|45387.9|45407.9|45387.9|45405.4|45385.4|5
1647248540000|2022-03-14 09:02:20|45405.4|45385.4|45407.9|45387.9|45409.2|45389.2|45405.4|45385.4|9
1647248550000|2022-03-14 09:02:30|45405.4|45385.4|45395.4|45375.4|45405.4|45385.4|45392.9|45372.9|6
1647248560000|2022-03-14 09:02:40|45397.2|45377.2|45399.7|45379.7|45399.7|45379.7|45397.2|45377.2|0
1647248570000|2022-03-14 09:02:50|45402.2|45382.2|45402.2|45382.2|45402.2|45382.2|45399.7|45379.7|1
1647248580000|2022-03-14 09:03:00|45404|45384|45401|45381|45404.7|45384.7|45401|45381|1
1647248590000|2022-03-14 09:03:10|45401.7|45381.7|45389.2|45369.2|45409.2|45389.2|45389.2|45369.2|11
1647248600000|2022-03-14 09:03:20|45386.7|45366.7|45388.5|45368.5|45388.5|45368.5|45384.2|45364.2|3
1647248610000|2022-03-14 09:03:30|45390.4|45370.4|45393.5|45373.5|45393.5|45373.5|45390.4|45370.4|0
1647248620000|2022-03-14 09:03:40|45392.9|45372.9|45394.2|45374.2|45394.2|45374.2|45392.9|45372.9|0
1647248630000|2022-03-14 09:03:50|45396.7|45376.7|45396|45376|45396.7|45376.7|45394.2|45374.2|2
1647248640000|2022-03-14 09:04:00|45396.7|45376.7|45396.7|45376.7|45396.7|45376.7|45392.3|45372.3|0
1647248650000|2022-03-14 09:04:10|45394.8|45374.8|45382.9|45362.9|45399.2|45379.2|45382.9|45362.9|7
1647248660000|2022-03-14 09:04:20|||||||||2
1647248680000|2022-03-14 09:04:40|45380.4|45360.4|45401.7|45381.7|45404.2|45384.2|45362.9|45342.9|17
1647248690000|2022-03-14 09:04:50|45399.8|45379.8|45397.3|45377.3|45399.8|45379.8|45397.3|45377.3|4
1647248700000|2022-03-14 09:05:00|45401.7|45381.7|45407.3|45387.3|45407.3|45387.3|45401.7|45381.7|4
1647248710000|2022-03-14 09:05:10|45419.8|45399.8|45419.8|45399.8|45422.3|45402.3|45419.8|45399.8|4
1647248720000|2022-03-14 09:05:20|45420.5|45400.5|45422.3|45402.3|45422.3|45402.3|45420.5|45400.5|0
1647248730000|2022-03-14 09:05:30|45439.2|45419.2|45501.7|45481.7|45501.7|45481.7|45436.7|45416.7|32
1647248740000|2022-03-14 09:05:40|45499.8|45479.8|45514.2|45494.2|45518.5|45498.5|45499.2|45479.2|8
1647248750000|2022-03-14 09:05:50|45512.3|45492.3|45535.4|45515.4|45535.4|45515.4|45511.7|45491.7|7
1647248760000|2022-03-14 09:06:00|45537.2|45517.2|45533.5|45513.5|45537.2|45517.2|45533.5|45513.5|2
1647248770000|2022-03-14 09:06:10|45534.7|45514.7|45481|45461|45543.5|45523.5|45469.2|45449.2|15
1647248780000|2022-03-14 09:06:20|45482.9|45462.9|45474.2|45454.2|45486.7|45466.7|45474.2|45454.2|3
1647248790000|2022-03-14 09:06:30|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|45469.2|45449.2|1
1647248800000|2022-03-14 09:06:40|45469.8|45449.8|45446.7|45426.7|45469.8|45449.8|45446|45426|5
1647248810000|2022-03-14 09:06:50|45448.5|45428.5|45429.2|45409.2|45448.5|45428.5|45429.2|45409.2|2
1647248820000|2022-03-14 09:07:00|45427.3|45407.3|45429.2|45409.2|45429.2|45409.2|45414.2|45394.2|1
1647248830000|2022-03-14 09:07:10|45431.7|45411.7|45424.2|45404.2|45431.7|45411.7|45424.2|45404.2|3
1647248840000|2022-03-14 09:07:20|45427.9|45407.9|45416.7|45396.7|45427.9|45407.9|45416.7|45396.7|1
1647248850000|2022-03-14 09:07:30|45419.2|45399.2|45419.2|45399.2|45419.2|45399.2|45419.2|45399.2|1
1647248880000|2022-03-14 09:08:00|45429.2|45409.2|45434.2|45414.2|45438.5|45418.5|45429.2|45409.2|3
1647248890000|2022-03-14 09:08:10|45431.7|45411.7|45427.3|45407.3|45434.2|45414.2|45427.3|45407.3|1
1647248900000|2022-03-14 09:08:20|45426.7|45406.7|45429.2|45409.2|45429.2|45409.2|45426.7|45406.7|2
1647248910000|2022-03-14 09:08:30|45431|45411|45446.7|45426.7|45449.2|45429.2|45429.2|45409.2|4
1647248920000|2022-03-14 09:08:40|45456.7|45436.7|45459.8|45439.8|45461.7|45441.7|45456.7|45436.7|1
1647248930000|2022-03-14 09:08:50|45461|45441|45461.7|45441.7|45461.7|45441.7|45461|45441|1
1647248940000|2022-03-14 09:09:00|45463.5|45443.5|45461.7|45441.7|45464.2|45444.2|45461.7|45441.7|1
1647248950000|2022-03-14 09:09:10|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|45448.5|45428.5|2
1647248960000|2022-03-14 09:09:20|45444.2|45424.2|45444.2|45424.2|45444.2|45424.2|45444.2|45424.2|5
1647248970000|2022-03-14 09:09:30|45446|45426|45448.5|45428.5|45448.5|45428.5|45446|45426|0
1647248980000|2022-03-14 09:09:40|45446.7|45426.7|45444.2|45424.2|45449.2|45429.2|45444.2|45424.2|0
1647248990000|2022-03-14 09:09:50|45446|45426|45464.2|45444.2|45464.2|45444.2|45446|45426|1
1647249000000|2022-03-14 09:10:00|45466.7|45446.7|45466.7|45446.7|45466.7|45446.7|45466.7|45446.7|9
1647249010000|2022-03-14 09:10:10|45468.5|45448.5|45464.8|45444.8|45469.2|45449.2|45464.2|45444.2|2
1647249020000|2022-03-14 09:10:20|45464.2|45444.2|45479.2|45459.2|45484.7|45464.7|45464.2|45444.2|12
1647249030000|2022-03-14 09:10:30|45473|45453|45476.7|45456.7|45476.7|45456.7|45472.3|45452.3|7
1647249040000|2022-03-14 09:10:40|45477.3|45457.3|45503|45483|45503|45483|45477.3|45457.3|2
1647249050000|2022-03-14 09:10:50|45501.2|45481.2|45511|45491|45511|45491|45500.5|45480.5|1
1647249060000|2022-03-14 09:11:00|45515.4|45495.4|45544.2|45524.2|45546.7|45526.7|45515.4|45495.4|8
1647249070000|2022-03-14 09:11:10|45542.3|45522.3|45539.2|45519.2|45542.3|45522.3|45539.2|45519.2|5
1647249080000|2022-03-14 09:11:20|45541.7|45521.7|45539.2|45519.2|45541.7|45521.7|45539.2|45519.2|2
1647249090000|2022-03-14 09:11:30|45536.7|45516.7|45529.2|45509.2|45536.7|45516.7|45507.3|45487.3|8
1647249100000|2022-03-14 09:11:40|45531.7|45511.7|45529.2|45509.2|45531.7|45511.7|45529.2|45509.2|0
1647249110000|2022-03-14 09:11:50|45531|45511|45529.2|45509.2|45531.7|45511.7|45529.2|45509.2|0
1647249120000|2022-03-14 09:12:00|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|45531.7|45511.7|1
1647249130000|2022-03-14 09:12:10|45534.2|45514.2|45536.7|45516.7|45536.7|45516.7|45534.2|45514.2|2
1647249140000|2022-03-14 09:12:20|45539.2|45519.2|45536.7|45516.7|45541|45521|45526.7|45506.7|7
1647249150000|2022-03-14 09:12:30|45539.2|45519.2|45511.7|45491.7|45539.2|45519.2|45511.7|45491.7|6
1647249160000|2022-03-14 09:12:40|45509.8|45489.8|45474.8|45454.8|45509.8|45489.8|45474.8|45454.8|5
1647249170000|2022-03-14 09:12:50|45473|45453|45479.7|45459.7|45479.7|45459.7|45467.3|45447.3|6
1647249180000|2022-03-14 09:13:00|45477.9|45457.9|45444.8|45424.8|45477.9|45457.9|45444.8|45424.8|10
1647249190000|2022-03-14 09:13:10|45446.7|45426.7|45467.3|45447.3|45467.3|45447.3|45446.7|45426.7|6
1647249200000|2022-03-14 09:13:20|45468.5|45448.5|45459.2|45439.2|45469.2|45449.2|45459.2|45439.2|6
1647249210000|2022-03-14 09:13:30|45457.3|45437.3|45454.2|45434.2|45457.3|45437.3|45444.2|45424.2|4
1647249220000|2022-03-14 09:13:40|45454.8|45434.8|45454.2|45434.2|45454.8|45434.8|45454.2|45434.2|1
1647249230000|2022-03-14 09:13:50|45452.3|45432.3|45454.2|45434.2|45456.7|45436.7|45452.3|45432.3|0
1647249240000|2022-03-14 09:14:00|45456.7|45436.7|45456.7|45436.7|45456.7|45436.7|45456.7|45436.7|1
1647249250000|2022-03-14 09:14:10|45459.2|45439.2|45476.7|45456.7|45476.7|45456.7|45459.2|45439.2|2
1647249260000|2022-03-14 09:14:20|45489.2|45469.2|45473.5|45453.5|45489.2|45469.2|45472.3|45452.3|4
1647249270000|2022-03-14 09:14:30|45474.2|45454.2|45474.2|45454.2|45474.2|45454.2|45474.2|45454.2|2
1647249280000|2022-03-14 09:14:40|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|45471.7|45451.7|0
1647249290000|2022-03-14 09:14:50|45476|45456|45471.7|45451.7|45476|45456|45471.7|45451.7|2
1647249300000|2022-03-14 09:15:00|45473.5|45453.5|45489.8|45469.8|45496|45476|45473.5|45453.5|4
1647249320000|2022-03-14 09:15:20|45488|45468|45481.7|45461.7|45488|45468|45481.7|45461.7|1
1647249330000|2022-03-14 09:15:30|45494.2|45474.2|45499.2|45479.2|45499.2|45479.2|45494.2|45474.2|5
1647249340000|2022-03-14 09:15:40|45495.5|45475.5|45514.2|45494.2|45519.2|45499.2|45494.2|45474.2|1
1647249350000|2022-03-14 09:15:50|45516|45496|45516.7|45496.7|45516.7|45496.7|45514.2|45494.2|0
1647249360000|2022-03-14 09:16:00|45514.8|45494.8|45509.2|45489.2|45514.8|45494.8|45509.2|45489.2|0
1647249370000|2022-03-14 09:16:10|45511|45491|45484.2|45464.2|45511.7|45491.7|45479.2|45459.2|2
1647249380000|2022-03-14 09:16:20|45482.3|45462.3|45479.8|45459.8|45484.2|45464.2|45479.2|45459.2|0
1647249390000|2022-03-14 09:16:30|45479.2|45459.2|45511.7|45491.7|45513.5|45493.5|45479.2|45459.2|2
1647249400000|2022-03-14 09:16:40|45513.5|45493.5|45514.2|45494.2|45514.2|45494.2|45513.5|45493.5|1
1647249410000|2022-03-14 09:16:50|45509.2|45489.2|45500.3|45480.3|45509.2|45489.2|45486.7|45466.7|4
1647249420000|2022-03-14 09:17:00|45498.5|45478.5|45498.5|45478.5|45500.3|45480.3|45498.5|45478.5|0
1647249430000|2022-03-14 09:17:10|45486.2|45466.2|45484.2|45464.2|45486.2|45466.2|45484.2|45464.2|4
1647249440000|2022-03-14 09:17:20|45488.5|45468.5|45489.2|45469.2|45489.2|45469.2|45488.5|45468.5|2
1647249450000|2022-03-14 09:17:30|45491|45471|45503.5|45483.5|45503.5|45483.5|45491|45471|3
1647249460000|2022-03-14 09:17:40|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|45506.7|45486.7|0
1647249490000|2022-03-14 09:18:10|45495.5|45475.5|45484.8|45464.8|45495.5|45475.5|45484.8|45464.8|2
1647249500000|2022-03-14 09:18:20|45484.2|45464.2|45482.8|45462.8|45484.2|45464.2|45482.8|45462.8|35
1647249510000|2022-03-14 09:18:30|45486.5|45466.5|45497.8|45477.8|45500.3|45480.3|45486.5|45466.5|17
1647249520000|2022-03-14 09:18:40|45499.7|45479.7|45499.7|45479.7|45499.7|45479.7|45497.8|45477.8|19
1647249530000|2022-03-14 09:18:50|45497.8|45477.8|45497.2|45477.2|45499.7|45479.7|45497.2|45477.2|2
1647249540000|2022-03-14 09:19:00|45499|45479|45499|45479|45499|45479|45499|45479|0
1647249550000|2022-03-14 09:19:10|45496.5|45476.5|45489|45469|45496.5|45476.5|45479.7|45459.7|5
1647249560000|2022-03-14 09:19:20|45490.9|45470.9|45491.5|45471.5|45491.5|45471.5|45490.9|45470.9|0
1647249570000|2022-03-14 09:19:30|45495.2|45475.2|45495.2|45475.2|45495.2|45475.2|45495.2|45475.2|0
1647249580000|2022-03-14 09:19:40|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|45496.5|45476.5|0
1647249590000|2022-03-14 09:19:50|45501.5|45481.5|45505.2|45485.2|45505.2|45485.2|45501.5|45481.5|2
1647249600000|2022-03-14 09:20:00|45509|45489|45509|45489|45509|45489|45509|45489|1
1647249610000|2022-03-14 09:20:10|45506.5|45486.5|45511.5|45491.5|45514|45494|45504.7|45484.7|3
1647249620000|2022-03-14 09:20:20|45510.9|45490.9|45519|45499|45519|45499|45509.7|45489.7|1
1647249630000|2022-03-14 09:20:30|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|0
1647249640000|2022-03-14 09:20:40|45514|45494|45515.9|45495.9|45515.9|45495.9|45514|45494|1
1647249650000|2022-03-14 09:20:50|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|45516.5|45496.5|0
1647249660000|2022-03-14 09:21:00|45518.4|45498.4|45511.5|45491.5|45519|45499|45511.5|45491.5|2
1647249670000|2022-03-14 09:21:10|45509.7|45489.7|45491.5|45471.5|45509.7|45489.7|45489|45469|6
1647249680000|2022-03-14 09:21:20|45494|45474|45509|45489|45511.5|45491.5|45494|45474|9
1647249690000|2022-03-14 09:21:30|45510.9|45490.9|45509|45489|45510.9|45490.9|45509|45489|0
1647249700000|2022-03-14 09:21:40|45506.5|45486.5|45501.5|45481.5|45506.5|45486.5|45501.5|45481.5|3
1647249710000|2022-03-14 09:21:50|45503.4|45483.4|45505.9|45485.9|45506.5|45486.5|45501.5|45481.5|0
1647249720000|2022-03-14 09:22:00|45506.5|45486.5|45511.5|45491.5|45511.5|45491.5|45504|45484|5
1647249730000|2022-03-14 09:22:10|45512.2|45492.2|45525.9|45505.9|45525.9|45505.9|45512.2|45492.2|2
1647249740000|2022-03-14 09:22:20|45524|45504|45519|45499|45524|45504|45519|45499|0
1647249760000|2022-03-14 09:22:40|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|45520.9|45500.9|0
1647249770000|2022-03-14 09:22:50|45521.5|45501.5|45521.5|45501.5|45523.4|45503.4|45521.5|45501.5|0
1647249780000|2022-03-14 09:23:00|45523.4|45503.4|45521.5|45501.5|45524|45504|45519|45499|1
1647249790000|2022-03-14 09:23:10|45519.7|45499.7|45524|45504|45524|45504|45519|45499|0
1647249800000|2022-03-14 09:23:20|45526.5|45506.5|45545.9|45525.9|45545.9|45525.9|45526.5|45506.5|7
1647249810000|2022-03-14 09:23:30|45546.5|45526.5|45529|45509|45546.5|45526.5|45526.5|45506.5|8
1647249820000|2022-03-14 09:23:40|45530.9|45510.9|45531.5|45511.5|45534|45514|45530.9|45510.9|0
1647249830000|2022-03-14 09:23:50|45533.4|45513.4|45532.2|45512.2|45535.9|45515.9|45532.2|45512.2|5
1647249840000|2022-03-14 09:24:00|45522.2|45502.2|45514|45494|45522.2|45502.2|45514|45494|7
1647249850000|2022-03-14 09:24:10|45511.5|45491.5|45496.5|45476.5|45511.5|45491.5|45494|45474|1
1647249870000|2022-03-14 09:24:30|45491.5|45471.5|45489|45469|45491.5|45471.5|45489|45469|2
1647249880000|2022-03-14 09:24:40|45487.2|45467.2|45486.5|45466.5|45487.2|45467.2|45486.5|45466.5|0
1647249900000|2022-03-14 09:25:00|45481.5|45461.5|45481.5|45461.5|45481.5|45461.5|45481.5|45461.5|1
1647249910000|2022-03-14 09:25:10|45479.7|45459.7|45479|45459|45479.7|45459.7|45479|45459|0
1647249920000|2022-03-14 09:25:20|45481.5|45461.5|45495.2|45475.2|45495.2|45475.2|45479|45459|2
1647249930000|2022-03-14 09:25:30|45497|45477|45495.2|45475.2|45497|45477|45495.2|45475.2|0
1647249940000|2022-03-14 09:25:40|45497|45477|45497|45477|45497|45477|45497|45477|0
1647249950000|2022-03-14 09:25:50|45499|45479|45518.4|45498.4|45518.4|45498.4|45499|45479|5
1647249960000|2022-03-14 09:26:00|45520.2|45500.2|45520.9|45500.9|45523.4|45503.4|45519|45499|1
1647249970000|2022-03-14 09:26:10|45522.7|45502.7|45523.4|45503.4|45523.4|45503.4|45520.9|45500.9|2
1647249980000|2022-03-14 09:26:20|45524|45504|45517.8|45497.8|45524|45504|45517.8|45497.8|2
1647249990000|2022-03-14 09:26:30|45516.5|45496.5|45509|45489|45516.5|45496.5|45509|45489|0
1647250000000|2022-03-14 09:26:40|45507.2|45487.2|45507.2|45487.2|45509|45489|45506.5|45486.5|1
1647250010000|2022-03-14 09:26:50|45506.5|45486.5|45504|45484|45506.5|45486.5|45504|45484|1
1647250020000|2022-03-14 09:27:00|45506.5|45486.5|45499.7|45479.7|45506.5|45486.5|45499.7|45479.7|5
1647250030000|2022-03-14 09:27:10|45497.2|45477.2|45497.2|45477.2|45497.2|45477.2|45497.2|45477.2|0
1647250040000|2022-03-14 09:27:20|45494.7|45474.7|45497.2|45477.2|45497.2|45477.2|45494.7|45474.7|0
1647250050000|2022-03-14 09:27:30|45499|45479|45505.9|45485.9|45505.9|45485.9|45499|45479|0
1647250060000|2022-03-14 09:27:40|45506.5|45486.5|45510.9|45490.9|45510.9|45490.9|45506.5|45486.5|0
1647250070000|2022-03-14 09:27:50|45511.5|45491.5|45511.5|45491.5|45511.5|45491.5|45511.5|45491.5|0
1647250080000|2022-03-14 09:28:00|45513.4|45493.4|45501|45481|45514|45494|45501|45481|4
1647250090000|2022-03-14 09:28:10|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|45500.3|45480.3|0
1647250100000|2022-03-14 09:28:20|45503.5|45483.5|45500.3|45480.3|45507.2|45487.2|45500.3|45480.3|2
1647250110000|2022-03-14 09:28:30|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|45498.5|45478.5|0
1647250120000|2022-03-14 09:28:40|45486.5|45466.5|45489|45469|45489|45469|45486.5|45466.5|6
1647250130000|2022-03-14 09:28:50|45490.9|45470.9|45509|45489|45511.5|45491.5|45490.9|45470.9|0
1647250140000|2022-03-14 09:29:00|45512.7|45492.7|45521.5|45501.5|45523.4|45503.4|45512.7|45492.7|3
1647250150000|2022-03-14 09:29:10|45519.7|45499.7|45519|45499|45521.5|45501.5|45516.5|45496.5|0
1647250160000|2022-03-14 09:29:20|45520.9|45500.9|45521.5|45501.5|45521.5|45501.5|45519|45499|0
1647250170000|2022-03-14 09:29:30|45529|45509|45529|45509|45529|45509|45529|45509|2
1647250180000|2022-03-14 09:29:40|45531.5|45511.5|45530.9|45510.9|45534|45514|45530.9|45510.9|1
1647250190000|2022-03-14 09:29:50|45529|45509|45514|45494|45529|45509|45514|45494|2
1647250200000|2022-03-14 09:30:00|45515.9|45495.9|45514.7|45494.7|45515.9|45495.9|45511.5|45491.5|2
1647250210000|2022-03-14 09:30:10|45512.2|45492.2|45514|45494|45519|45499|45511.5|45491.5|0
1647250220000|2022-03-14 09:30:20|45515.9|45495.9|45514.7|45494.7|45515.9|45495.9|45514|45494|0
1647250230000|2022-03-14 09:30:30|45514|45494|45514|45494|45516.5|45496.5|45514|45494|0
1647250240000|2022-03-14 09:30:40|45513.4|45493.4|45519|45499|45519|45499|45511.5|45491.5|4
1647250250000|2022-03-14 09:30:50|45522.7|45502.7|45526.5|45506.5|45529|45509|45522.7|45502.7|2
1647250260000|2022-03-14 09:31:00|45522.2|45502.2|45493.4|45473.4|45522.2|45502.2|45486.5|45466.5|17
1647250270000|2022-03-14 09:31:10|45494|45474|45499|45479|45499|45479|45494|45474|0
1647250280000|2022-03-14 09:31:20|||||||||1
1647250290000|2022-03-14 09:31:30|||||||||1
1647250300000|2022-03-14 09:31:40|45509|45489|45529|45509|45529|45509|45509|45489|5
1647250310000|2022-03-14 09:31:50|45526.5|45506.5|45528.4|45508.4|45528.4|45508.4|45526.5|45506.5|4
1647250320000|2022-03-14 09:32:00|45529|45509|45528.4|45508.4|45529|45509|45526.5|45506.5|2
1647250330000|2022-03-14 09:32:10|45527.7|45507.7|45516.5|45496.5|45527.7|45507.7|45516.5|45496.5|2
1647250340000|2022-03-14 09:32:20|45514.7|45494.7|45519|45499|45519|45499|45514.7|45494.7|0
1647250350000|2022-03-14 09:32:30|45520.9|45500.9|45524|45504|45524|45504|45520.9|45500.9|1
1647250360000|2022-03-14 09:32:40|45525.9|45505.9|45529|45509|45529|45509|45525.9|45505.9|1
1647250380000|2022-03-14 09:33:00|45528.4|45508.4|45509.7|45489.7|45528.4|45508.4|45495.2|45475.2|15
1647250390000|2022-03-14 09:33:10|45507.2|45487.2|45481.5|45461.5|45507.2|45487.2|45481.5|45461.5|1
1647250400000|2022-03-14 09:33:20|45480.2|45460.2|45471.5|45451.5|45480.2|45460.2|45471.5|45451.5|1
1647250410000|2022-03-14 09:33:30|45461|45441|45474|45454|45476.5|45456.5|45461|45441|4
1647250420000|2022-03-14 09:33:40|45475.8|45455.8|45476.5|45456.5|45481.5|45461.5|45475.8|45455.8|2
1647250430000|2022-03-14 09:33:50|45478.3|45458.3|45462.2|45442.2|45489|45469|45460.8|45440.8|17
1647250440000|2022-03-14 09:34:00|45461.5|45441.5|45471.5|45451.5|45471.5|45451.5|45461.5|45441.5|1
1647250450000|2022-03-14 09:34:10|45473.3|45453.3|45476.5|45456.5|45476.5|45456.5|45473.3|45453.3|1
1647250460000|2022-03-14 09:34:20|45479|45459|45486.5|45466.5|45486.5|45466.5|45479|45459|1
1647250470000|2022-03-14 09:34:30|45488.3|45468.3|45466.5|45446.5|45494|45474|45466.5|45446.5|4
1647250480000|2022-03-14 09:34:40|45464.7|45444.7|45461.5|45441.5|45464.7|45444.7|45461.5|45441.5|0
1647250490000|2022-03-14 09:34:50|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|45459.7|45439.7|0
1647250500000|2022-03-14 09:35:00|45459|45439|45454.7|45434.7|45465.8|45445.8|45449.7|45429.7|3
1647250510000|2022-03-14 09:35:10|45451.5|45431.5|45454|45434|45455.8|45435.8|45451.5|45431.5|2
1647250520000|2022-03-14 09:35:20|45456.5|45436.5|45454|45434|45456.5|45436.5|45454|45434|1
1647250530000|2022-03-14 09:35:30|45452.2|45432.2|45444.7|45424.7|45452.2|45432.2|45444.7|45424.7|0
1647250540000|2022-03-14 09:35:40|45446.5|45426.5|45441.5|45421.5|45448.3|45428.3|45441.5|45421.5|0
1647250550000|2022-03-14 09:35:50|45439|45419|45442.2|45422.2|45446.5|45426.5|45437.2|45417.2|2
1647250560000|2022-03-14 09:36:00|45444|45424|45438.3|45418.3|45444|45424|45438.3|45418.3|3
1647250570000|2022-03-14 09:36:10|45434|45414|45431.5|45411.5|45434|45414|45429|45409|1
1647250580000|2022-03-14 09:36:20|45434|45414|45429.7|45409.7|45434|45414|45429.7|45409.7|1
1647250590000|2022-03-14 09:36:30|45432.2|45412.2|45400.8|45380.8|45436.5|45416.5|45400.8|45380.8|7
1647250600000|2022-03-14 09:36:40|45401.5|45381.5|45401.5|45381.5|45411.5|45391.5|45401.5|45381.5|8
1647250610000|2022-03-14 09:36:50|45403.3|45383.3|45420.8|45400.8|45420.8|45400.8|45403.3|45383.3|6
1647250620000|2022-03-14 09:37:00|45410.8|45390.8|45392.2|45372.2|45422.2|45402.2|45389.7|45369.7|6
1647250630000|2022-03-14 09:37:10|45391.5|45371.5|45388.3|45368.3|45391.5|45371.5|45386.5|45366.5|3
1647250640000|2022-03-14 09:37:20|45390.2|45370.2|45387.2|45367.2|45390.8|45370.8|45387.2|45367.2|1
1647250650000|2022-03-14 09:37:30|45386.5|45366.5|45384.7|45364.7|45388.3|45368.3|45384|45364|2
1647250660000|2022-03-14 09:37:40|45384|45364|45386.5|45366.5|45389|45369|45384|45364|0
1647250670000|2022-03-14 09:37:50|||||||||1
1647250680000|2022-03-14 09:38:00|45388.3|45368.3|45422.2|45402.2|45422.2|45402.2|45388.3|45368.3|9
1647250690000|2022-03-14 09:38:10|45426.5|45406.5|45431.5|45411.5|45431.5|45411.5|45426.5|45406.5|2
1647250700000|2022-03-14 09:38:20|45433.3|45413.3|45434|45414|45434|45414|45433.3|45413.3|0
1647250710000|2022-03-14 09:38:30|45431.5|45411.5|45427.8|45407.8|45431.5|45411.5|45427.8|45407.8|3
1647250720000|2022-03-14 09:38:40|45427.2|45407.2|45406.5|45386.5|45427.2|45407.2|45404|45384|8
1647250740000|2022-03-14 09:39:00|45409|45389|45406.5|45386.5|45409|45389|45406.5|45386.5|2
1647250750000|2022-03-14 09:39:10|45408.3|45388.3|45416.5|45396.5|45416.5|45396.5|45406.5|45386.5|4
1647250770000|2022-03-14 09:39:30|45376.5|45356.5|45372.2|45352.2|45377.8|45357.8|45370.3|45350.3|11
1647250780000|2022-03-14 09:39:40|45372.8|45352.8|45373.5|45353.5|45373.5|45353.5|45372.8|45352.8|7
1647250790000|2022-03-14 09:39:50|45375.3|45355.3|45373.5|45353.5|45375.3|45355.3|45373.5|45353.5|0
1647250800000|2022-03-14 09:40:00|45381|45361|45378.5|45358.5|45381|45361|45377.3|45357.3|46
1647250810000|2022-03-14 09:40:10|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|45380.3|45360.3|1
1647250820000|2022-03-14 09:40:20|45377.8|45357.8|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|0
1647250830000|2022-03-14 09:40:30|45378.5|45358.5|45379.7|45359.7|45380.3|45360.3|45377.8|45357.8|4
1647250840000|2022-03-14 09:40:40|45380.3|45360.3|45379.7|45359.7|45380.3|45360.3|45377.8|45357.8|1
1647250850000|2022-03-14 09:40:50|45378.5|45358.5|45380.3|45360.3|45380.3|45360.3|45377.8|45357.8|2
1647250860000|2022-03-14 09:41:00|||||||||2
1647250870000|2022-03-14 09:41:10|45378.5|45358.5|45377.2|45357.2|45378.5|45358.5|45375.3|45355.3|3
1647250880000|2022-03-14 09:41:20|45376|45356|45347.2|45327.2|45377.8|45357.8|45342.8|45322.8|30
1647250890000|2022-03-14 09:41:30|45347.8|45327.8|45335.3|45315.3|45347.8|45327.8|45335.3|45315.3|13
1647250900000|2022-03-14 09:41:40|45336|45316|45337.8|45317.8|45337.8|45317.8|45336|45316|0
1647250910000|2022-03-14 09:41:50|45336|45316|45337.8|45317.8|45338.5|45318.5|45336|45316|3
1647250920000|2022-03-14 09:42:00|45338.5|45318.5|45351.5|45331.5|45351.5|45331.5|45338.5|45318.5|12
1647250930000|2022-03-14 09:42:10|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|45352.2|45332.2|0
1647250950000|2022-03-14 09:42:30|45355.8|45335.8|45365.3|45345.3|45368.5|45348.5|45355.8|45335.8|9
1647250960000|2022-03-14 09:42:40|45367.2|45347.2|45368.5|45348.5|45369.7|45349.7|45365.3|45345.3|0
1647250970000|2022-03-14 09:42:50|45367.8|45347.8|45365.3|45345.3|45367.8|45347.8|45365.3|45345.3|3
1647250980000|2022-03-14 09:43:00|45362.8|45342.8|45380.3|45360.3|45380.3|45360.3|45362.8|45342.8|15
1647250990000|2022-03-14 09:43:10|45381|45361|45377.8|45357.8|45381|45361|45377.8|45357.8|7
1647251000000|2022-03-14 09:43:20|45379.7|45359.7|45379.7|45359.7|45379.7|45359.7|45377.8|45357.8|1
1647251010000|2022-03-14 09:43:30|45380.3|45360.3|45357.8|45337.8|45380.3|45360.3|45353.5|45333.5|12
1647251020000|2022-03-14 09:43:40|45360.3|45340.3|45367.8|45347.8|45367.8|45347.8|45360.3|45340.3|0
1647251030000|2022-03-14 09:43:50|45369.7|45349.7|45365.3|45345.3|45370.3|45350.3|45365.3|45345.3|0
1647251040000|2022-03-14 09:44:00|45367.8|45347.8|45370.3|45350.3|45377.2|45357.2|45367.8|45347.8|3
1647251050000|2022-03-14 09:44:10|45371|45351|45368.5|45348.5|45371|45351|45366.7|45346.7|1
1647251060000|2022-03-14 09:44:20|45366|45346|45352.8|45332.8|45366|45346|45352.8|45332.8|5
1647251070000|2022-03-14 09:44:30|45355.3|45335.3|45353.5|45333.5|45357.8|45337.8|45353.5|45333.5|11
1647251080000|2022-03-14 09:44:40|45354.7|45334.7|45354|45334|45354.7|45334.7|45351.5|45331.5|0
1647251090000|2022-03-14 09:44:50|45356.5|45336.5|45354|45334|45356.5|45336.5|45354|45334|4
1647251100000|2022-03-14 09:45:00|45355.8|45335.8|45356.5|45336.5|45356.5|45336.5|45355.8|45335.8|1
1647251110000|2022-03-14 09:45:10|45352.2|45332.2|45349|45329|45352.2|45332.2|45349|45329|2
1647251120000|2022-03-14 09:45:20|45346.5|45326.5|45347.2|45327.2|45349|45329|45346.5|45326.5|5
1647251130000|2022-03-14 09:45:30|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|45334.7|45314.7|1
1647251140000|2022-03-14 09:45:40|45336.5|45316.5|45344|45324|45344|45324|45336.5|45316.5|2
1647251150000|2022-03-14 09:45:50|45342.2|45322.2|45339|45319|45344|45324|45339|45319|1
1647251160000|2022-03-14 09:46:00|45346.5|45326.5|45354|45334|45354|45334|45346.5|45326.5|1
1647251170000|2022-03-14 09:46:10|45359|45339|45353.3|45333.3|45360.8|45340.8|45351.5|45331.5|2
1647251180000|2022-03-14 09:46:20|45352.2|45332.2|45346.5|45326.5|45352.2|45332.2|45344|45324|2
1647251190000|2022-03-14 09:46:30|45344|45324|45344|45324|45344|45324|45341.5|45321.5|2
1647251200000|2022-03-14 09:46:40|45342.2|45322.2|45281.5|45261.5|45342.2|45322.2|45281.5|45261.5|14
1647251210000|2022-03-14 09:46:50|45279.7|45259.7|45280.8|45260.8|45280.8|45260.8|45279|45259|7
1647251220000|2022-03-14 09:47:00|45281.5|45261.5|45296.5|45276.5|45298.3|45278.3|45276.5|45256.5|3
1647251230000|2022-03-14 09:47:10|45299|45279|45306.5|45286.5|45308.3|45288.3|45299|45279|4
1647251240000|2022-03-14 09:47:20|45302.8|45282.8|45306.5|45286.5|45306.5|45286.5|45302.8|45282.8|4
1647251270000|2022-03-14 09:47:50|45310.2|45290.2|45314|45294|45314|45294|45307.8|45287.8|1
1647251280000|2022-03-14 09:48:00|45319|45299|45365.3|45345.3|45365.3|45345.3|45319|45299|9
1647251290000|2022-03-14 09:48:10|45367.2|45347.2|45371.5|45351.5|45371.5|45351.5|45367.2|45347.2|0
1647251300000|2022-03-14 09:48:20|45372.2|45352.2|45369|45349|45372.2|45352.2|45367.2|45347.2|4
1647251310000|2022-03-14 09:48:30|45364|45344|45359|45339|45364|45344|45359|45339|6
1647251320000|2022-03-14 09:48:40|45360.8|45340.8|45361.5|45341.5|45361.5|45341.5|45360.8|45340.8|3
1647251330000|2022-03-14 09:48:50|45359|45339|45361.5|45341.5|45361.5|45341.5|45359|45339|0
1647251340000|2022-03-14 09:49:00|45364|45344|45366.5|45346.5|45368.3|45348.3|45364|45344|2
1647251350000|2022-03-14 09:49:10|45367.7|45347.7|45365.8|45345.8|45367.7|45347.7|45365.8|45345.8|0
1647251360000|2022-03-14 09:49:20|45366.5|45346.5|45354|45334|45368.3|45348.3|45354|45334|10
1647251370000|2022-03-14 09:49:30|45351.5|45331.5|45334|45314|45354|45334|45334|45314|2
1647251380000|2022-03-14 09:49:40|45327.2|45307.2|45324|45304|45327.2|45307.2|45321.5|45301.5|4
1647251390000|2022-03-14 09:49:50|45321.5|45301.5|45319.7|45299.7|45331.5|45311.5|45319|45299|8
1647251400000|2022-03-14 09:50:00|45319|45299|45321.5|45301.5|45330.8|45310.8|45319|45299|11
1647251410000|2022-03-14 09:50:10|45319.7|45299.7|45321.5|45301.5|45321.5|45301.5|45319|45299|1
1647251420000|2022-03-14 09:50:20|45319.7|45299.7|45325.2|45305.2|45325.2|45305.2|45319.7|45299.7|3
1647251430000|2022-03-14 09:50:30|45325.8|45305.8|45321.5|45301.5|45325.8|45305.8|45321.5|45301.5|1
1647251440000|2022-03-14 09:50:40|45319.7|45299.7|45319|45299|45320.8|45300.8|45319|45299|2
1647251450000|2022-03-14 09:50:50|45316.5|45296.5|45311.5|45291.5|45316.5|45296.5|45311.5|45291.5|4
1647251460000|2022-03-14 09:51:00|45313.3|45293.3|45319|45299|45321.5|45301.5|45313.3|45293.3|3
1647251470000|2022-03-14 09:51:10|45321.5|45301.5|45319|45299|45321.5|45301.5|45319|45299|7
1647251480000|2022-03-14 09:51:20|45316.5|45296.5|45311.5|45291.5|45317.7|45297.7|45311.5|45291.5|3
1647251490000|2022-03-14 09:51:30|45310.8|45290.8|45296.5|45276.5|45310.8|45290.8|45296.5|45276.5|4
1647251500000|2022-03-14 09:51:40|45294.7|45274.7|45282.2|45262.2|45300.8|45280.8|45282.2|45262.2|4
1647251510000|2022-03-14 09:51:50|45284|45264|45280.8|45260.8|45285.8|45265.8|45274.7|45254.7|11
1647251520000|2022-03-14 09:52:00|45281.5|45261.5|45281.5|45261.5|45283.3|45263.3|45279|45259|3
1647251530000|2022-03-14 09:52:10|45282.2|45262.2|45281.5|45261.5|45282.2|45262.2|45281.5|45261.5|1
1647251540000|2022-03-14 09:52:20|45279|45259|45283.3|45263.3|45283.3|45263.3|45279|45259|4
1647251550000|2022-03-14 09:52:30|45281.5|45261.5|45279|45259|45281.5|45261.5|45279|45259|2
1647251560000|2022-03-14 09:52:40|45281.5|45261.5|45277.2|45257.2|45281.5|45261.5|45277.2|45257.2|3
1647251570000|2022-03-14 09:52:50|45279|45259|45277.2|45257.2|45279|45259|45274.7|45254.7|3
1647251580000|2022-03-14 09:53:00|45279|45259|45284|45264|45284|45264|45277.2|45257.2|7
1647251590000|2022-03-14 09:53:10|45282.2|45262.2|45285.2|45265.2|45286.5|45266.5|45281.5|45261.5|2
1647251600000|2022-03-14 09:53:20|45287.7|45267.7|45277.8|45257.8|45288.3|45268.3|45277.8|45257.8|5
1647251610000|2022-03-14 09:53:30|45276|45256|45277.8|45257.8|45279.7|45259.7|45275.3|45255.3|2
1647251620000|2022-03-14 09:53:40|45277.2|45257.2|45275.3|45255.3|45277.2|45257.2|45275.3|45255.3|1
1647251630000|2022-03-14 09:53:50|45277.8|45257.8|45275.3|45255.3|45279.7|45259.7|45275.3|45255.3|2
1647251640000|2022-03-14 09:54:00|45274.7|45254.7|45281.5|45261.5|45286.5|45266.5|45267.2|45247.2|16
1647251650000|2022-03-14 09:54:10|45279.7|45259.7|45298.3|45278.3|45298.3|45278.3|45279|45259|11
1647251660000|2022-03-14 09:54:20|45299|45279|45294|45274|45304|45284|45291.5|45271.5|3
1647251670000|2022-03-14 09:54:30|45291.5|45271.5|45296.5|45276.5|45296.5|45276.5|45291.5|45271.5|0
1647251680000|2022-03-14 09:54:40|45274|45254|45269|45249|45274|45254|45264|45244|8
1647251690000|2022-03-14 09:54:50|45269.7|45249.7|45274|45254|45274|45254|45269.7|45249.7|5
1647251700000|2022-03-14 09:55:00|||||||||6
1647251710000|2022-03-14 09:55:10|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|45269.7|45249.7|1
1647251720000|2022-03-14 09:55:20|45267.8|45247.8|45265.8|45245.8|45267.8|45247.8|45265.2|45245.2|5
1647251730000|2022-03-14 09:55:30|45263.3|45243.3|45268.5|45248.5|45270.3|45250.3|45256|45236|18
1647251740000|2022-03-14 09:55:40|45266|45246|45263.5|45243.5|45266|45246|45260.8|45240.8|2
1647251750000|2022-03-14 09:55:50|45261.7|45241.7|45262.8|45242.8|45262.8|45242.8|45260.3|45240.3|4
1647251760000|2022-03-14 09:56:00|45267.2|45247.2|45270.3|45250.3|45270.3|45250.3|45267.2|45247.2|6
1647251780000|2022-03-14 09:56:20|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|4
1647251790000|2022-03-14 09:56:30|45261.7|45241.7|45268.5|45248.5|45268.5|45248.5|45261.7|45241.7|11
1647251800000|2022-03-14 09:56:40|45266.7|45246.7|45266|45246|45266.7|45246.7|45259.8|45239.8|10
1647251810000|2022-03-14 09:56:50|45264.2|45244.2|45266.7|45246.7|45268.5|45248.5|45264.2|45244.2|2
1647251820000|2022-03-14 09:57:00|45268.5|45248.5|45268.5|45248.5|45268.5|45248.5|45266.7|45246.7|0
1647251830000|2022-03-14 09:57:10|45270.3|45250.3|45272.8|45252.8|45275.3|45255.3|45270.3|45250.3|3
1647251840000|2022-03-14 09:57:20|45270.3|45250.3|45270.3|45250.3|45272.8|45252.8|45270.3|45250.3|4
1647251870000|2022-03-14 09:57:50|45275.3|45255.3|45279.7|45259.7|45306.5|45286.5|45273.5|45253.5|34
1647251880000|2022-03-14 09:58:00|45280.3|45260.3|45280.3|45260.3|45294.7|45274.7|45276|45256|10
1647251890000|2022-03-14 09:58:10|45278.5|45258.5|45282.8|45262.8|45285.3|45265.3|45273.5|45253.5|14
1647251900000|2022-03-14 09:58:20|45284.7|45264.7|45273.5|45253.5|45284.7|45264.7|45272.2|45252.2|7
1647251910000|2022-03-14 09:58:30|45272.8|45252.8|45271|45251|45277.8|45257.8|45269.2|45249.2|6
1647251920000|2022-03-14 09:58:40|45277.8|45257.8|45261.7|45241.7|45277.8|45257.8|45261.7|45241.7|14
1647251930000|2022-03-14 09:58:50|45264.2|45244.2|45264.2|45244.2|45266|45246|45264.2|45244.2|2
1647251940000|2022-03-14 09:59:00|45266|45246|45266|45246|45267.8|45247.8|45266|45246|2
1647251950000|2022-03-14 09:59:10|45266.7|45246.7|45266|45246|45266.7|45246.7|45266|45246|1
1647251960000|2022-03-14 09:59:20|45267.8|45247.8|45261.7|45241.7|45268.5|45248.5|45261.7|45241.7|6
1647251970000|2022-03-14 09:59:30|45266|45246|45266.7|45246.7|45266.7|45246.7|45266|45246|1
1647251980000|2022-03-14 09:59:40|45268.5|45248.5|45268.5|45248.5|45270.3|45250.3|45268.5|45248.5|2
1647251990000|2022-03-14 09:59:50|45267.8|45247.8|45266|45246|45267.8|45247.8|45266|45246|1
1647252000000|2022-03-14 10:00:00|45266.7|45246.7|45269.2|45249.2|45276.5|45256.5|45264.2|45244.2|26
1647252010000|2022-03-14 10:00:10|45271|45251|45268.5|45248.5|45271|45251|45268.5|45248.5|3
1647252020000|2022-03-14 10:00:20|45272.2|45252.2|45270.3|45250.3|45272.2|45252.2|45267.8|45247.8|5
1647252030000|2022-03-14 10:00:30|45268.5|45248.5|45270.3|45250.3|45270.3|45250.3|45266|45246|2
1647252040000|2022-03-14 10:00:40|45271|45251|45272.8|45252.8|45272.8|45252.8|45270.3|45250.3|2
1647252050000|2022-03-14 10:00:50|45271|45251|45267.8|45247.8|45272.8|45252.8|45267.8|45247.8|2
1647252060000|2022-03-14 10:01:00|45268.5|45248.5|45270.3|45250.3|45270.3|45250.3|45266|45246|5
1647252070000|2022-03-14 10:01:10|45267.8|45247.8|45262.8|45242.8|45267.8|45247.8|45262.8|45242.8|3
1647252080000|2022-03-14 10:01:20|45267.8|45247.8|45274.7|45254.7|45274.7|45254.7|45259.7|45239.7|8
1647252090000|2022-03-14 10:01:30|45275.3|45255.3|45280.3|45260.3|45280.3|45260.3|45275.3|45255.3|0
1647252100000|2022-03-14 10:01:40|45282.2|45262.2|45300.3|45280.3|45300.3|45280.3|45282.2|45262.2|3
1647252110000|2022-03-14 10:01:50|45302.2|45282.2|45315.3|45295.3|45317.2|45297.2|45300.3|45280.3|3
1647252120000|2022-03-14 10:02:00|45317.2|45297.2|45325.3|45305.3|45325.3|45305.3|45312.8|45292.8|4
1647252130000|2022-03-14 10:02:10|45327.8|45307.8|45320.3|45300.3|45327.8|45307.8|45313.5|45293.5|7
1647252140000|2022-03-14 10:02:20|45319.7|45299.7|45306|45286|45322.8|45302.8|45306|45286|12
1647252150000|2022-03-14 10:02:30|45304.2|45284.2|45308.5|45288.5|45308.5|45288.5|45304.2|45284.2|0
1647252160000|2022-03-14 10:02:40|45306.7|45286.7|45304.2|45284.2|45307.8|45287.8|45304.2|45284.2|1
1647252170000|2022-03-14 10:02:50|45303.5|45283.5|45295.3|45275.3|45303.5|45283.5|45292.8|45272.8|2
1647252180000|2022-03-14 10:03:00|45293.5|45273.5|45285.3|45265.3|45295.3|45275.3|45285.3|45265.3|3
1647252190000|2022-03-14 10:03:10|45283.5|45263.5|45277.8|45257.8|45283.5|45263.5|45277.8|45257.8|1
1647252200000|2022-03-14 10:03:20|45280.3|45260.3|45281|45261|45283.5|45263.5|45280.3|45260.3|3
1647252210000|2022-03-14 10:03:30|45276|45256|45269.8|45249.8|45276|45256|45269.8|45249.8|3
1647252220000|2022-03-14 10:03:40|45268|45248|45267.3|45247.3|45268|45248|45263|45243|1
1647252230000|2022-03-14 10:03:50|45265.5|45245.5|45261.7|45241.7|45267.3|45247.3|45261.7|45241.7|6
1647252240000|2022-03-14 10:04:00|45259.8|45239.8|45264.2|45244.2|45264.2|45244.2|45259.8|45239.8|3
1647252250000|2022-03-14 10:04:10|45259.8|45239.8|45270.3|45250.3|45270.3|45250.3|45259.8|45239.8|1
1647252260000|2022-03-14 10:04:20|45272.8|45252.8|45270.3|45250.3|45272.8|45252.8|45270.3|45250.3|0
1647252270000|2022-03-14 10:04:30|45272.2|45252.2|45287.8|45267.8|45287.8|45267.8|45271|45251|6
1647252280000|2022-03-14 10:04:40|45286|45266|45293.5|45273.5|45299.7|45279.7|45286|45266|4
1647252290000|2022-03-14 10:04:50|45296|45276|45293.5|45273.5|45296|45276|45289.2|45269.2|4
1647252300000|2022-03-14 10:05:00|45295.3|45275.3|45299.7|45279.7|45302.2|45282.2|45295.3|45275.3|3
1647252310000|2022-03-14 10:05:10|45297.8|45277.8|45266|45246|45297.8|45277.8|45266|45246|13
1647252320000|2022-03-14 10:05:20|45267.2|45247.2|45258.5|45238.5|45267.2|45247.2|45255.3|45235.3|12
1647252330000|2022-03-14 10:05:30|45260.3|45240.3|45258.5|45238.5|45261|45241|45258.5|45238.5|1
1647252340000|2022-03-14 10:05:40|45260.3|45240.3|45259.2|45239.2|45261|45241|45258.5|45238.5|1
1647252350000|2022-03-14 10:05:50|45261|45241|45263.5|45243.5|45263.5|45243.5|45256|45236|4
1647252360000|2022-03-14 10:06:00|45265.3|45245.3|45265.3|45245.3|45267.8|45247.8|45265.3|45245.3|1
1647252370000|2022-03-14 10:06:10|45267.2|45247.2|45267.8|45247.8|45267.8|45247.8|45267.2|45247.2|0
1647252380000|2022-03-14 10:06:20|45265.3|45245.3|45261.7|45241.7|45265.3|45245.3|45257.2|45237.2|6
1647252390000|2022-03-14 10:06:30|45263.5|45243.5|45264.8|45244.8|45264.8|45244.8|45261.5|45241.5|2
1647252410000|2022-03-14 10:06:50|45266.7|45246.7|45268.5|45248.5|45268.5|45248.5|45266.7|45246.7|0
1647252420000|2022-03-14 10:07:00|45275.3|45255.3|45277.2|45257.2|45277.2|45257.2|45275.3|45255.3|2
1647252430000|2022-03-14 10:07:10|||||||||2
1647252470000|2022-03-14 10:07:50|45279|45259|45285.3|45265.3|45285.3|45265.3|45277.2|45257.2|4
1647252480000|2022-03-14 10:08:00|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|2
1647252490000|2022-03-14 10:08:10|||||||||1
1647252500000|2022-03-14 10:08:20|45285.3|45265.3|45287.8|45267.8|45288.5|45268.5|45285.3|45265.3|2
1647252510000|2022-03-14 10:08:30|45286|45266|45285.3|45265.3|45286|45266|45285.3|45265.3|0
1647252530000|2022-03-14 10:08:50|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|45283.5|45263.5|2
1647252540000|2022-03-14 10:09:00|45285.3|45265.3|45305.3|45285.3|45305.3|45285.3|45285.3|45265.3|5
1647252550000|2022-03-14 10:09:10|45307.2|45287.2|45293.5|45273.5|45307.8|45287.8|45293.5|45273.5|3
1647252560000|2022-03-14 10:09:20|45292.8|45272.8|45296|45276|45297.8|45277.8|45287.8|45267.8|2
1647252570000|2022-03-14 10:09:30|45296.7|45276.7|45301|45281|45305.3|45285.3|45296.7|45276.7|3
1647252580000|2022-03-14 10:09:40|45302.8|45282.8|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|2
1647252590000|2022-03-14 10:09:50|45303.5|45283.5|45300.3|45280.3|45305.3|45285.3|45300.3|45280.3|0
1647252600000|2022-03-14 10:10:00|45302.2|45282.2|45302.2|45282.2|45302.2|45282.2|45300.3|45280.3|3
1647252610000|2022-03-14 10:10:10|45305.3|45285.3|45314.7|45294.7|45314.7|45294.7|45305.3|45285.3|0
1647252630000|2022-03-14 10:10:30|45317.2|45297.2|45286|45266|45317.8|45297.8|45284.2|45264.2|6
1647252640000|2022-03-14 10:10:40|45288.5|45268.5|45292.8|45272.8|45292.8|45272.8|45287.8|45267.8|2
1647252650000|2022-03-14 10:10:50|45295.3|45275.3|45292.8|45272.8|45297.8|45277.8|45292.8|45272.8|1
1647252660000|2022-03-14 10:11:00|45291|45271|45287.8|45267.8|45291|45271|45287.8|45267.8|2
1647252670000|2022-03-14 10:11:10|45286|45266|45287.2|45267.2|45287.8|45267.8|45285.3|45265.3|0
1647252680000|2022-03-14 10:11:20|45289.7|45269.7|45296.5|45276.5|45296.5|45276.5|45288.5|45268.5|4
1647252690000|2022-03-14 10:11:30|45297.2|45277.2|45297.2|45277.2|45297.8|45277.8|45295.3|45275.3|0
1647252700000|2022-03-14 10:11:40|45296|45276|45295.3|45275.3|45297.8|45277.8|45295.3|45275.3|0
1647252710000|2022-03-14 10:11:50|45297.8|45277.8|45295.3|45275.3|45297.8|45277.8|45295.3|45275.3|0
1647252730000|2022-03-14 10:12:10|45293.5|45273.5|45290.3|45270.3|45293.5|45273.5|45286|45266|0
1647252740000|2022-03-14 10:12:20|45288.5|45268.5|45290.3|45270.3|45290.3|45270.3|45287.2|45267.2|0
1647252750000|2022-03-14 10:12:30|45292.2|45272.2|45291|45271|45295.3|45275.3|45291|45271|1
1647252760000|2022-03-14 10:12:40|45292.2|45272.2|45297.8|45277.8|45297.8|45277.8|45291|45271|6
1647252770000|2022-03-14 10:12:50|45299.7|45279.7|45297.8|45277.8|45300.3|45280.3|45297.2|45277.2|1
1647252780000|2022-03-14 10:13:00|45299.7|45279.7|45305.2|45285.2|45305.2|45285.2|45299.7|45279.7|1
1647252790000|2022-03-14 10:13:10|45307.2|45287.2|45315.3|45295.3|45317.8|45297.8|45307.2|45287.2|1
1647252800000|2022-03-14 10:13:20|45317.2|45297.2|45317.8|45297.8|45317.8|45297.8|45317.2|45297.2|0
1647252810000|2022-03-14 10:13:30|45314.2|45294.2|45311|45291|45314.2|45294.2|45311|45291|2
1647252820000|2022-03-14 10:13:40|45312.8|45292.8|45312.8|45292.8|45314.7|45294.7|45311|45291|0
1647252830000|2022-03-14 10:13:50|45314.7|45294.7|45312.8|45292.8|45317.8|45297.8|45312.8|45292.8|0
1647252840000|2022-03-14 10:14:00|45315.3|45295.3|45315.3|45295.3|45317.8|45297.8|45315.3|45295.3|0
1647252850000|2022-03-14 10:14:10|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45310.3|45290.3|1
1647252860000|2022-03-14 10:14:20|45315.3|45295.3|45312.8|45292.8|45315.3|45295.3|45312.8|45292.8|1
1647252870000|2022-03-14 10:14:30|45314.7|45294.7|45317.8|45297.8|45317.8|45297.8|45314.7|45294.7|3
1647252880000|2022-03-14 10:14:40|45320.3|45300.3|45320.3|45300.3|45322.8|45302.8|45320.3|45300.3|0
1647252890000|2022-03-14 10:14:50|45316|45296|45315.3|45295.3|45316|45296|45312.8|45292.8|2
1647252900000|2022-03-14 10:15:00|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|45312.8|45292.8|0
1647252920000|2022-03-14 10:15:20|45310.3|45290.3|45297.2|45277.2|45310.3|45290.3|45294.7|45274.7|8
1647252940000|2022-03-14 10:15:40|45302.2|45282.2|45302.8|45282.8|45307.2|45287.2|45300.3|45280.3|0
1647252950000|2022-03-14 10:15:50|45306.5|45286.5|45304.7|45284.7|45307.2|45287.2|45304.7|45284.7|0
1647252960000|2022-03-14 10:16:00|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|45307.2|45287.2|1
1647252970000|2022-03-14 10:16:10|45307.8|45287.8|45314.7|45294.7|45314.7|45294.7|45307.8|45287.8|4
1647252990000|2022-03-14 10:16:30|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|45315.3|45295.3|0
1647253000000|2022-03-14 10:16:40|45319.7|45299.7|45325.3|45305.3|45326.5|45306.5|45319.7|45299.7|3
1647253010000|2022-03-14 10:16:50|45324.7|45304.7|45326.5|45306.5|45326.5|45306.5|45324.7|45304.7|1
1647253020000|2022-03-14 10:17:00|45324.7|45304.7|45335.3|45315.3|45335.3|45315.3|45324.7|45304.7|5
1647253030000|2022-03-14 10:17:10|45337.2|45317.2|45334.7|45314.7|45342.2|45322.2|45332.8|45312.8|2
1647253040000|2022-03-14 10:17:20|45332.8|45312.8|45335.3|45315.3|45335.3|45315.3|45332.8|45312.8|3
1647253060000|2022-03-14 10:17:40|||||||||1
1647253070000|2022-03-14 10:17:50|45337.2|45317.2|45340.3|45320.3|45340.3|45320.3|45335.3|45315.3|1
1647253080000|2022-03-14 10:18:00|45338.5|45318.5|45332.8|45312.8|45340.3|45320.3|45332.2|45312.2|0
1647253090000|2022-03-14 10:18:10|45330.3|45310.3|45332.8|45312.8|45332.8|45312.8|45330.3|45310.3|0
1647253130000|2022-03-14 10:18:50|45331|45311|45302.8|45282.8|45331|45311|45302.8|45282.8|7
1647253140000|2022-03-14 10:19:00|45304.7|45284.7|45305.3|45285.3|45305.3|45285.3|45302.8|45282.8|3
1647253150000|2022-03-14 10:19:10|45307.2|45287.2|45307.8|45287.8|45307.8|45287.8|45307.2|45287.2|0
1647253160000|2022-03-14 10:19:20|45306|45286|45307.2|45287.2|45307.8|45287.8|45302.8|45282.8|1
1647253170000|2022-03-14 10:19:30|45307.8|45287.8|45302.8|45282.8|45307.8|45287.8|45300.3|45280.3|1
1647253180000|2022-03-14 10:19:40|45301|45281|45297.8|45277.8|45301|45281|45295.3|45275.3|2
1647253190000|2022-03-14 10:19:50|45295.3|45275.3|45302.2|45282.2|45302.2|45282.2|45295.3|45275.3|1
1647253200000|2022-03-14 10:20:00|45304|45284|45306.5|45286.5|45306.5|45286.5|45302.2|45282.2|0
1647253210000|2022-03-14 10:20:10|45309|45289|45312.8|45292.8|45317.2|45297.2|45309|45289|0
1647253220000|2022-03-14 10:20:20|45311|45291|45308.5|45288.5|45311|45291|45308.5|45288.5|0
1647253230000|2022-03-14 10:20:30|45306.7|45286.7|45314.7|45294.7|45314.7|45294.7|45306|45286|4
1647253240000|2022-03-14 10:20:40|45315.3|45295.3|45312.8|45292.8|45317.8|45297.8|45307.8|45287.8|1
1647253250000|2022-03-14 10:20:50|45311|45291|45307.8|45287.8|45311|45291|45307.8|45287.8|0
1647253280000|2022-03-14 10:21:20|45306|45286|45302.8|45282.8|45306|45286|45297.8|45277.8|2
1647253290000|2022-03-14 10:21:30|45304.7|45284.7|45302.8|45282.8|45304.7|45284.7|45302.8|45282.8|21
1647253300000|2022-03-14 10:21:40|45302.2|45282.2|45292.2|45272.2|45302.2|45282.2|45292.2|45272.2|4
1647253310000|2022-03-14 10:21:50|45294.7|45274.7|45297.2|45277.2|45297.2|45277.2|45292.8|45272.8|1
1647253320000|2022-03-14 10:22:00|45294.7|45274.7|45295.3|45275.3|45297.8|45277.8|45292.8|45272.8|2
1647253330000|2022-03-14 10:22:10|45284.7|45264.7|45282.8|45262.8|45286|45266|45276.7|45256.7|11
1647253340000|2022-03-14 10:22:20|45281|45261|45281|45261|45282.8|45262.8|45280.3|45260.3|1
1647253350000|2022-03-14 10:22:30|45280.3|45260.3|45281|45261|45282.8|45262.8|45280.3|45260.3|3
1647253360000|2022-03-14 10:22:40|45282.2|45262.2|45281|45261|45286|45266|45279.2|45259.2|3
1647253370000|2022-03-14 10:22:50|45282.8|45262.8|45282.8|45262.8|45283.5|45263.5|45282.8|45262.8|1
1647253380000|2022-03-14 10:23:00|45284.7|45264.7|45280.3|45260.3|45285.3|45265.3|45280.3|45260.3|4
1647253390000|2022-03-14 10:23:10|45278.5|45258.5|45266|45246|45278.5|45258.5|45265.3|45245.3|10
1647253400000|2022-03-14 10:23:20|45263.5|45243.5|45268.5|45248.5|45268.5|45248.5|45261.7|45241.7|3
1647253410000|2022-03-14 10:23:30|45270.3|45250.3|45245.3|45225.3|45270.3|45250.3|45226|45206|222
1647253420000|2022-03-14 10:23:40|45242.8|45222.8|45245.3|45225.3|45245.3|45225.3|45242.8|45222.8|6
1647253430000|2022-03-14 10:23:50|45246|45226|45248.5|45228.5|45251|45231|45246|45226|1
1647253440000|2022-03-14 10:24:00|45250.3|45230.3|45251|45231|45251|45231|45248.5|45228.5|2
1647253450000|2022-03-14 10:24:10|45250.3|45230.3|45250.3|45230.3|45251|45231|45248.5|45228.5|7
1647253460000|2022-03-14 10:24:20|45248.5|45228.5|45250.3|45230.3|45250.3|45230.3|45248.5|45228.5|4
1647253470000|2022-03-14 10:24:30|45248.5|45228.5|45247.8|45227.8|45252.8|45232.8|45247.8|45227.8|19
1647253480000|2022-03-14 10:24:40|45246|45226|45245.3|45225.3|45247.8|45227.8|45245.3|45225.3|17
1647253490000|2022-03-14 10:24:50|45243.5|45223.5|45240.3|45220.3|45243.5|45223.5|45240.3|45220.3|9
1647253500000|2022-03-14 10:25:00|45238.5|45218.5|45240.3|45220.3|45240.3|45220.3|45232.8|45212.8|9
1647253510000|2022-03-14 10:25:10|||||||||3
1647253520000|2022-03-14 10:25:20|45242.2|45222.2|45244|45224|45244|45224|45240.3|45220.3|1
1647253530000|2022-03-14 10:25:30|45245.8|45225.8|45244.7|45224.7|45245.8|45225.8|45244|45224|1
1647253540000|2022-03-14 10:25:40|45245.3|45225.3|45236.7|45216.7|45245.3|45225.3|45236.7|45216.7|5
1647253550000|2022-03-14 10:25:50|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|45234.8|45214.8|3
1647253560000|2022-03-14 10:26:00|45233|45213|45231|45211|45233|45213|45226|45206|5
1647253570000|2022-03-14 10:26:10|45230.3|45210.3|45237.8|45217.8|45237.8|45217.8|45230.3|45210.3|5
1647253580000|2022-03-14 10:26:20|45236|45216|45241|45221|45241|45221|45236|45216|3
1647253590000|2022-03-14 10:26:30|45242.8|45222.8|45243.5|45223.5|45243.5|45223.5|45242.8|45222.8|1
1647253610000|2022-03-14 10:26:50|45241.7|45221.7|45246|45226|45246|45226|45241.7|45221.7|1
1647253620000|2022-03-14 10:27:00|45245.3|45225.3|45237.8|45217.8|45246|45226|45237.8|45217.8|5
1647253630000|2022-03-14 10:27:10|45236|45216|45235.3|45215.3|45236|45216|45232.8|45212.8|1
1647253640000|2022-03-14 10:27:20|45234.7|45214.7|45235.3|45215.3|45237.8|45217.8|45234.7|45214.7|10
1647253650000|2022-03-14 10:27:30|45231|45211|45230.3|45210.3|45231|45211|45228.5|45208.5|12
1647253660000|2022-03-14 10:27:40|45228.5|45208.5|45228.5|45208.5|45228.5|45208.5|45228.5|45208.5|1
1647253670000|2022-03-14 10:27:50|45226.7|45206.7|45237.8|45217.8|45238.5|45218.5|45215.3|45195.3|18
1647253680000|2022-03-14 10:28:00|45238.5|45218.5|45242.8|45222.8|45247.8|45227.8|45237.8|45217.8|9
1647253690000|2022-03-14 10:28:10|45242.2|45222.2|45236|45216|45245.3|45225.3|45233.5|45213.5|3
1647253700000|2022-03-14 10:28:20|45234.2|45214.2|45233.5|45213.5|45236.7|45216.7|45233.5|45213.5|4
1647253710000|2022-03-14 10:28:30|45235.3|45215.3|45231|45211|45235.3|45215.3|45228.5|45208.5|8
1647253720000|2022-03-14 10:28:40|45217.8|45197.8|45225.3|45205.3|45225.3|45205.3|45217.8|45197.8|18
1647253730000|2022-03-14 10:28:50|45228.5|45208.5|45228.5|45208.5|45228.5|45208.5|45227.8|45207.8|5
1647253740000|2022-03-14 10:29:00|||||||||3
1647253770000|2022-03-14 10:29:30|45230.3|45210.3|45230.3|45210.3|45230.3|45210.3|45227.8|45207.8|8
1647253780000|2022-03-14 10:29:40|45228.5|45208.5|45230.3|45210.3|45230.3|45210.3|45227.8|45207.8|27
1647253790000|2022-03-14 10:29:50|||||||||3
1647253800000|2022-03-14 10:30:00|45227.8|45207.8|45227.8|45207.8|45227.8|45207.8|45227.8|45207.8|10
1647253810000|2022-03-14 10:30:10|45228.5|45208.5|45226|45206|45228.5|45208.5|45226|45206|3
1647253820000|2022-03-14 10:30:20|45231|45211|45231|45211|45231|45211|45230.3|45210.3|6
1647253830000|2022-03-14 10:30:30|45227.8|45207.8|45225.3|45205.3|45227.8|45207.8|45222.8|45202.8|6
1647253840000|2022-03-14 10:30:40|45229.7|45209.7|45229.2|45209.2|45232.8|45212.8|45227.8|45207.8|6
1647253850000|2022-03-14 10:30:50|45231|45211|45228.5|45208.5|45231|45211|45227.8|45207.8|4
1647253860000|2022-03-14 10:31:00|45226|45206|45223.5|45203.5|45226|45206|45223.5|45203.5|6
1647253870000|2022-03-14 10:31:10|45225.3|45205.3|45227.8|45207.8|45228.5|45208.5|45225.3|45205.3|8
1647253880000|2022-03-14 10:31:20|45228.5|45208.5|45230.3|45210.3|45230.3|45210.3|45227.8|45207.8|3
1647253890000|2022-03-14 10:31:30|45228.5|45208.5|45230.3|45210.3|45230.3|45210.3|45228.5|45208.5|1
1647253900000|2022-03-14 10:31:40|45226|45206|45223.5|45203.5|45226|45206|45223.5|45203.5|4
1647253910000|2022-03-14 10:31:50|45221|45201|45215.3|45195.3|45221|45201|45215.3|45195.3|3
1647253920000|2022-03-14 10:32:00|45209.2|45189.2|45180.3|45160.3|45209.2|45189.2|45167.8|45147.8|16
1647253930000|2022-03-14 10:32:10|45177.2|45157.2|45182.2|45162.2|45182.2|45162.2|45166.7|45146.7|12
1647253940000|2022-03-14 10:32:20|45182.8|45162.8|45180.3|45160.3|45185.3|45165.3|45180.3|45160.3|3
1647253950000|2022-03-14 10:32:30|45181|45161|45185.3|45165.3|45185.3|45165.3|45180.3|45160.3|14
1647253960000|2022-03-14 10:32:40|45183.5|45163.5|45180.3|45160.3|45183.5|45163.5|45180.3|45160.3|1
1647253970000|2022-03-14 10:32:50|45182.2|45162.2|45180.3|45160.3|45182.2|45162.2|45180.3|45160.3|2
1647253980000|2022-03-14 10:33:00|45182.2|45162.2|45187.8|45167.8|45187.8|45167.8|45182.2|45162.2|3
1647253990000|2022-03-14 10:33:10|45184.2|45164.2|45187.8|45167.8|45189.7|45169.7|45184.2|45164.2|3
1647254000000|2022-03-14 10:33:20|45189.7|45169.7|45182.8|45162.8|45196.5|45176.5|45182.8|45162.8|10
1647254010000|2022-03-14 10:33:30|45185.3|45165.3|45185.3|45165.3|45185.3|45165.3|45182.8|45162.8|2
1647254020000|2022-03-14 10:33:40|45187.8|45167.8|45190.3|45170.3|45190.3|45170.3|45187.8|45167.8|1
1647254040000|2022-03-14 10:34:00|45188.5|45168.5|45187.8|45167.8|45188.5|45168.5|45187.8|45167.8|4
1647254050000|2022-03-14 10:34:10|45185.3|45165.3|45184.7|45164.7|45185.3|45165.3|45184.7|45164.7|1
1647254060000|2022-03-14 10:34:20|45185.3|45165.3|45188.5|45168.5|45188.5|45168.5|45185.3|45165.3|6
1647254070000|2022-03-14 10:34:30|45187.8|45167.8|45183.5|45163.5|45190.3|45170.3|45182.8|45162.8|0
1647254080000|2022-03-14 10:34:40|45185.3|45165.3|45180.3|45160.3|45185.3|45165.3|45180.3|45160.3|2
1647254090000|2022-03-14 10:34:50|45182.2|45162.2|45185.3|45165.3|45185.3|45165.3|45182.2|45162.2|0
1647254100000|2022-03-14 10:35:00|45183.5|45163.5|45189.7|45169.7|45189.7|45169.7|45183.5|45163.5|2
1647254110000|2022-03-14 10:35:10|45189|45169|45189|45169|45189|45169|45189|45169|1
1647254120000|2022-03-14 10:35:20|45185.3|45165.3|45180.3|45160.3|45185.3|45165.3|45180.3|45160.3|7
1647254130000|2022-03-14 10:35:30|45178.5|45158.5|45141|45121|45178.5|45158.5|45138.5|45118.5|20
1647254140000|2022-03-14 10:35:40|45147.2|45127.2|45152.8|45132.8|45152.8|45132.8|45147.2|45127.2|10
1647254150000|2022-03-14 10:35:50|45154.7|45134.7|45159.7|45139.7|45159.7|45139.7|45152.8|45132.8|6
1647254160000|2022-03-14 10:36:00|45155.3|45135.3|45148.5|45128.5|45155.3|45135.3|45148.5|45128.5|5
1647254170000|2022-03-14 10:36:10|45146|45126|45148.5|45128.5|45148.5|45128.5|45146|45126|2
1647254180000|2022-03-14 10:36:20|45146.7|45126.7|45154.7|45134.7|45154.7|45134.7|45141|45121|9
1647254190000|2022-03-14 10:36:30|45152.2|45132.2|45159.7|45139.7|45159.7|45139.7|45152.2|45132.2|1
1647254200000|2022-03-14 10:36:40|45157.2|45137.2|45155.3|45135.3|45157.2|45137.2|45155.3|45135.3|2
1647254210000|2022-03-14 10:36:50|45157.8|45137.8|45160.3|45140.3|45160.3|45140.3|45157.8|45137.8|1
1647254220000|2022-03-14 10:37:00|45157.8|45137.8|45152.8|45132.8|45160.3|45140.3|45152.8|45132.8|2
1647254230000|2022-03-14 10:37:10|45151|45131|45151|45131|45152.2|45132.2|45151|45131|4
1647254240000|2022-03-14 10:37:20|45150.3|45130.3|45150.3|45130.3|45150.3|45130.3|45150.3|45130.3|0
1647254250000|2022-03-14 10:37:30|45152.2|45132.2|45151|45131|45152.8|45132.8|45151|45131|4
1647254260000|2022-03-14 10:37:40|45152.2|45132.2|45170.3|45150.3|45170.3|45150.3|45150.3|45130.3|7
1647254270000|2022-03-14 10:37:50|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|45169.7|45149.7|22
1647254290000|2022-03-14 10:38:10|45170.3|45150.3|45175.3|45155.3|45175.3|45155.3|45170.3|45150.3|5
1647254300000|2022-03-14 10:38:20|45177.2|45157.2|45177.8|45157.8|45179|45159|45175.3|45155.3|3
1647254310000|2022-03-14 10:38:30|45177.2|45157.2|45175.3|45155.3|45177.2|45157.2|45175.3|45155.3|2
1647254320000|2022-03-14 10:38:40|45174.7|45154.7|45163.5|45143.5|45174.7|45154.7|45163.5|45143.5|3
1647254330000|2022-03-14 10:38:50|45161.7|45141.7|45152.8|45132.8|45163.5|45143.5|45152.8|45132.8|0
1647254340000|2022-03-14 10:39:00|45154.7|45134.7|45155.3|45135.3|45155.3|45135.3|45152.8|45132.8|2
1647254350000|2022-03-14 10:39:10|45153.5|45133.5|45152.8|45132.8|45153.5|45133.5|45152.8|45132.8|0
1647254370000|2022-03-14 10:39:30|45150.3|45130.3|45155.3|45135.3|45155.3|45135.3|45150.3|45130.3|2
1647254380000|2022-03-14 10:39:40|45170.3|45150.3|45175.3|45155.3|45177.2|45157.2|45170.3|45150.3|2
1647254390000|2022-03-14 10:39:50|45177.8|45157.8|45190.3|45170.3|45190.3|45170.3|45177.8|45157.8|6
1647254400000|2022-03-14 10:40:00|45192.8|45172.8|45195.3|45175.3|45195.3|45175.3|45192.8|45172.8|2
1647254420000|2022-03-14 10:40:20|||||||||1
1647254430000|2022-03-14 10:40:30|45199.7|45179.7|45211.5|45191.5|45211.5|45191.5|45199.7|45179.7|5
1647254440000|2022-03-14 10:40:40|45212.2|45192.2|45217.2|45197.2|45217.2|45197.2|45212.2|45192.2|0
1647254450000|2022-03-14 10:40:50|45215.3|45195.3|45210.3|45190.3|45215.3|45195.3|45210.3|45190.3|7
1647254460000|2022-03-14 10:41:00|45216|45196|45216|45196|45216|45196|45216|45196|1
1647254470000|2022-03-14 10:41:10|45218.5|45198.5|45225.3|45205.3|45225.3|45205.3|45216|45196|28
1647254490000|2022-03-14 10:41:30|45223.5|45203.5|45220.3|45200.3|45223.5|45203.5|45220.3|45200.3|0
1647254500000|2022-03-14 10:41:40|45218.5|45198.5|45212.8|45192.8|45218.5|45198.5|45212.8|45192.8|2
1647254520000|2022-03-14 10:42:00|45214.7|45194.7|45215.3|45195.3|45215.3|45195.3|45214.7|45194.7|3
1647254530000|2022-03-14 10:42:10|45217.8|45197.8|45214.7|45194.7|45217.8|45197.8|45214.7|45194.7|3
1647254540000|2022-03-14 10:42:20|45212.8|45192.8|45225.3|45205.3|45225.3|45205.3|45212.8|45192.8|8
1647254550000|2022-03-14 10:42:30|45227.8|45207.8|45225.3|45205.3|45227.8|45207.8|45225.3|45205.3|1
1647254560000|2022-03-14 10:42:40|45223.5|45203.5|45222.2|45202.2|45223.5|45203.5|45220.3|45200.3|4
1647254570000|2022-03-14 10:42:50|45224|45204|45222.2|45202.2|45224.7|45204.7|45220.3|45200.3|1
1647254580000|2022-03-14 10:43:00|45220.3|45200.3|45222.8|45202.8|45222.8|45202.8|45220.3|45200.3|0
1647254590000|2022-03-14 10:43:10|45225.3|45205.3|45220.3|45200.3|45225.3|45205.3|45217.8|45197.8|3
1647254600000|2022-03-14 10:43:20|45218.5|45198.5|45215.3|45195.3|45218.5|45198.5|45212.8|45192.8|4
1647254610000|2022-03-14 10:43:30|45217.8|45197.8|45227.2|45207.2|45227.2|45207.2|45217.8|45197.8|9
1647254620000|2022-03-14 10:43:40|45229|45209|45224|45204|45229.7|45209.7|45224|45204|0
1647254630000|2022-03-14 10:43:50|45221.5|45201.5|45224|45204|45224|45204|45221.5|45201.5|6
1647254640000|2022-03-14 10:44:00|45225.8|45205.8|45224|45204|45226.5|45206.5|45224|45204|1
1647254650000|2022-03-14 10:44:10|45225.8|45205.8|45226.5|45206.5|45226.5|45206.5|45225.8|45205.8|2
1647254670000|2022-03-14 10:44:30|||||||||4
1647254690000|2022-03-14 10:44:50|45224|45204|45222.2|45202.2|45224|45204|45221.5|45201.5|4
1647254700000|2022-03-14 10:45:00|45221.5|45201.5|45219.7|45199.7|45221.5|45201.5|45219.7|45199.7|0
1647254710000|2022-03-14 10:45:10|45221.5|45201.5|45235.8|45215.8|45235.8|45215.8|45219|45199|15
1647254720000|2022-03-14 10:45:20|45239|45219|45219|45199|45239|45219|45219|45199|5
1647254740000|2022-03-14 10:45:40|45217.2|45197.2|45214.7|45194.7|45217.2|45197.2|45212.8|45192.8|2
1647254750000|2022-03-14 10:45:50|45214|45194|45214|45194|45214|45194|45214|45194|0
1647254770000|2022-03-14 10:46:10|45209|45189|45209|45189|45209|45189|45209|45189|13
1647254780000|2022-03-14 10:46:20|45207.2|45187.2|45194|45174|45207.2|45187.2|45194|45174|12
1647254810000|2022-03-14 10:46:50|45196.5|45176.5|45194|45174|45196.5|45176.5|45194|45174|10
1647254820000|2022-03-14 10:47:00|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45191.5|45171.5|6
1647254830000|2022-03-14 10:47:10|45198.3|45178.3|45199|45179|45199|45179|45198.3|45178.3|0
1647254840000|2022-03-14 10:47:20|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|4
1647254850000|2022-03-14 10:47:30|45194.7|45174.7|45189|45169|45194.7|45174.7|45189|45169|3
1647254860000|2022-03-14 10:47:40|45188.3|45168.3|45188.3|45168.3|45188.3|45168.3|45186.5|45166.5|5
1647254870000|2022-03-14 10:47:50|45186.5|45166.5|45189|45169|45189|45169|45184.7|45164.7|3
1647254880000|2022-03-14 10:48:00|45187.2|45167.2|45189|45169|45189.7|45169.7|45184.7|45164.7|10
1647254890000|2022-03-14 10:48:10|45187.2|45167.2|45184.7|45164.7|45189|45169|45184.7|45164.7|6
1647254900000|2022-03-14 10:48:20|45179|45159|45180.8|45160.8|45180.8|45160.8|45176.5|45156.5|5
1647254910000|2022-03-14 10:48:30|45181.5|45161.5|45201.5|45181.5|45201.5|45181.5|45181.5|45161.5|3
1647254920000|2022-03-14 10:48:40|45199.7|45179.7|45199|45179|45199.7|45179.7|45199|45179|3
1647254930000|2022-03-14 10:48:50|45200.8|45180.8|45187.8|45167.8|45200.8|45180.8|45187.8|45167.8|4
1647254940000|2022-03-14 10:49:00|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|0
1647254950000|2022-03-14 10:49:10|45187.2|45167.2|45187.8|45167.8|45189.7|45169.7|45187.2|45167.2|1
1647254960000|2022-03-14 10:49:20|45189.7|45169.7|45189.7|45169.7|45189.7|45169.7|45187.8|45167.8|1
1647254970000|2022-03-14 10:49:30|45189|45169|45184.7|45164.7|45189|45169|45184.7|45164.7|7
1647254980000|2022-03-14 10:49:40|45179|45159|45181.5|45161.5|45184|45164|45176.5|45156.5|8
1647255000000|2022-03-14 10:50:00|45186.5|45166.5|45181.5|45161.5|45186.5|45166.5|45181.5|45161.5|8
1647255020000|2022-03-14 10:50:20|45185.8|45165.8|45181.5|45161.5|45185.8|45165.8|45181.5|45161.5|4
1647255030000|2022-03-14 10:50:30|45184|45164|45184|45164|45184|45164|45184|45164|1
1647255040000|2022-03-14 10:50:40|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|2
1647255060000|2022-03-14 10:51:00|45174|45154|45174|45154|45174|45154|45174|45154|2
1647255070000|2022-03-14 10:51:10|45172.2|45152.2|45164|45144|45172.2|45152.2|45164|45144|6
1647255100000|2022-03-14 10:51:40|45164.7|45144.7|45164|45144|45164.7|45144.7|45164|45144|8
1647255110000|2022-03-14 10:51:50|45164.7|45144.7|45130.3|45110.3|45164.7|45144.7|45130.3|45110.3|5
1647255120000|2022-03-14 10:52:00|45127.8|45107.8|45135.3|45115.3|45139.7|45119.7|45127.8|45107.8|18
1647255130000|2022-03-14 10:52:10|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|4
1647255140000|2022-03-14 10:52:20|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|45118.5|45098.5|3
1647255150000|2022-03-14 10:52:30|45112.8|45092.8|45115.3|45095.3|45115.3|45095.3|45112.8|45092.8|13
1647255160000|2022-03-14 10:52:40|45120.3|45100.3|45131.7|45111.7|45136.7|45116.7|45120.3|45100.3|8
1647255170000|2022-03-14 10:52:50|45131|45111|45123.5|45103.5|45131|45111|45123.5|45103.5|3
1647255180000|2022-03-14 10:53:00|45125.3|45105.3|45097.2|45077.2|45126|45106|45093.5|45073.5|28
1647255190000|2022-03-14 10:53:10|45097.8|45077.8|45104.7|45084.7|45104.7|45084.7|45097.8|45077.8|2
1647255200000|2022-03-14 10:53:20|45102.8|45082.8|45100.3|45080.3|45103.5|45083.5|45097.8|45077.8|3
1647255210000|2022-03-14 10:53:30|45097.8|45077.8|45107.8|45087.8|45107.8|45087.8|45097.8|45077.8|8
1647255220000|2022-03-14 10:53:40|45106|45086|45107.8|45087.8|45107.8|45087.8|45105.3|45085.3|5
1647255230000|2022-03-14 10:53:50|45109.7|45089.7|45110.3|45090.3|45110.3|45090.3|45107.8|45087.8|4
1647255240000|2022-03-14 10:54:00|45112.8|45092.8|45111.7|45091.7|45127.2|45107.2|45110.3|45090.3|4
1647255250000|2022-03-14 10:54:10|45110.3|45090.3|45112.8|45092.8|45114.7|45094.7|45110.3|45090.3|7
1647255260000|2022-03-14 10:54:20|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|45112.2|45092.2|0
1647255280000|2022-03-14 10:54:40|||||||||23
1647255290000|2022-03-14 10:54:50|45114|45094|45109|45089|45114|45094|45109|45089|5
1647255300000|2022-03-14 10:55:00|45104.7|45084.7|45104|45084|45104.7|45084.7|45104|45084|2
1647255310000|2022-03-14 10:55:10|45102.2|45082.2|45101.5|45081.5|45104|45084|45101.5|45081.5|1
1647255320000|2022-03-14 10:55:20|45103.3|45083.3|45104|45084|45104|45084|45101.5|45081.5|0
1647255330000|2022-03-14 10:55:30|45101.5|45081.5|45101.5|45081.5|45104|45084|45101.5|45081.5|0
1647255340000|2022-03-14 10:55:40|45103.3|45083.3|45094|45074|45103.3|45083.3|45094|45074|8
1647255350000|2022-03-14 10:55:50|45097.2|45077.2|45101.5|45081.5|45103.3|45083.3|45095.3|45075.3|8
1647255360000|2022-03-14 10:56:00|45105.2|45085.2|45106.5|45086.5|45106.5|45086.5|45105.2|45085.2|2
1647255370000|2022-03-14 10:56:10|45108.3|45088.3|45099|45079|45108.3|45088.3|45099|45079|3
1647255380000|2022-03-14 10:56:20|45097.2|45077.2|45096.5|45076.5|45097.2|45077.2|45096.5|45076.5|0
1647255400000|2022-03-14 10:56:40|45091.5|45071.5|45090.8|45070.8|45091.5|45071.5|45090.8|45070.8|2
1647255410000|2022-03-14 10:56:50|45088.3|45068.3|45091.5|45071.5|45094|45074|45088.3|45068.3|3
1647255420000|2022-03-14 10:57:00|45094|45074|45094|45074|45094|45074|45094|45074|5
1647255450000|2022-03-14 10:57:30|||||||||2
1647255460000|2022-03-14 10:57:40|45093.3|45073.3|45094|45074|45095.8|45075.8|45093.3|45073.3|4
1647255470000|2022-03-14 10:57:50|45093.3|45073.3|45094|45074|45094|45074|45088.3|45068.3|7
1647255480000|2022-03-14 10:58:00|45091.5|45071.5|45094|45074|45094|45074|45091.5|45071.5|4
1647255490000|2022-03-14 10:58:10|45091.5|45071.5|45094|45074|45094|45074|45091.5|45071.5|5
1647255500000|2022-03-14 10:58:20|45101.5|45081.5|45101.5|45081.5|45104|45084|45101.5|45081.5|5
1647255510000|2022-03-14 10:58:30|45104|45084|45100.2|45080.2|45106.5|45086.5|45096.5|45076.5|2
1647255520000|2022-03-14 10:58:40|45101.5|45081.5|45096.5|45076.5|45101.5|45081.5|45096.5|45076.5|0
1647255530000|2022-03-14 10:58:50|45099.7|45079.7|45104|45084|45104|45084|45099.7|45079.7|2
1647255540000|2022-03-14 10:59:00|45105.8|45085.8|45106.5|45086.5|45106.5|45086.5|45104|45084|6
1647255550000|2022-03-14 10:59:10|45108.3|45088.3|45106.5|45086.5|45108.3|45088.3|45106.5|45086.5|0
1647255560000|2022-03-14 10:59:20|45108.3|45088.3|45106.5|45086.5|45109|45089|45106.5|45086.5|0
1647255570000|2022-03-14 10:59:30|45108.3|45088.3|45109|45089|45109|45089|45108.3|45088.3|1
1647255590000|2022-03-14 10:59:50|45108.3|45088.3|45109|45089|45109|45089|45108.3|45088.3|0
1647255600000|2022-03-14 11:00:00|45104|45084|45109|45089|45109|45089|45103.3|45083.3|7
1647255610000|2022-03-14 11:00:10|45110.8|45090.8|45102.2|45082.2|45114.7|45094.7|45102.2|45082.2|6
1647255620000|2022-03-14 11:00:20|45100.3|45080.3|45102.8|45082.8|45104|45084|45100.3|45080.3|1
1647255630000|2022-03-14 11:00:30|45102.2|45082.2|45102.8|45082.8|45104.7|45084.7|45102.2|45082.2|0
1647255640000|2022-03-14 11:00:40|45104.7|45084.7|45105.3|45085.3|45105.3|45085.3|45102.8|45082.8|1
1647255650000|2022-03-14 11:00:50|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1647255660000|2022-03-14 11:01:00|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|45105.3|45085.3|0
1647255670000|2022-03-14 11:01:10|45104.7|45084.7|45102.2|45082.2|45104.7|45084.7|45102.2|45082.2|1
1647255680000|2022-03-14 11:01:20|45104|45084|45104|45084|45106.5|45086.5|45104|45084|2
1647255690000|2022-03-14 11:01:30|45104.7|45084.7|45104|45084|45107.2|45087.2|45104|45084|6
1647255700000|2022-03-14 11:01:40|45102.2|45082.2|45101.5|45081.5|45102.2|45082.2|45099|45079|0
1647255710000|2022-03-14 11:01:50|45096.5|45076.5|45101.5|45081.5|45101.5|45081.5|45094|45074|7
1647255720000|2022-03-14 11:02:00|45103.3|45083.3|45099.7|45079.7|45103.3|45083.3|45099.7|45079.7|2
1647255730000|2022-03-14 11:02:10|45097.8|45077.8|45099|45079|45099|45079|45096.5|45076.5|0
1647255740000|2022-03-14 11:02:20|45101.5|45081.5|45094|45074|45106.5|45086.5|45094|45074|1
1647255750000|2022-03-14 11:02:30|45095.8|45075.8|45096.5|45076.5|45099|45079|45095.8|45075.8|5
1647255760000|2022-03-14 11:02:40|45099|45079|45100.8|45080.8|45105.2|45085.2|45096.5|45076.5|3
1647255770000|2022-03-14 11:02:50|45101.5|45081.5|45095.8|45075.8|45101.5|45081.5|45095.8|45075.8|11
1647255780000|2022-03-14 11:03:00|45098.3|45078.3|45095.8|45075.8|45098.3|45078.3|45095.8|45075.8|1
1647255790000|2022-03-14 11:03:10|45097.7|45077.7|45095.8|45075.8|45097.7|45077.7|45095.8|45075.8|0
1647255810000|2022-03-14 11:03:30|45092.2|45072.2|45086.5|45066.5|45092.2|45072.2|45086.5|45066.5|2
1647255840000|2022-03-14 11:04:00|45084.7|45064.7|45070.3|45050.3|45084.7|45064.7|45070.3|45050.3|10
1647255850000|2022-03-14 11:04:10|45068.5|45048.5|45070.3|45050.3|45070.3|45050.3|45068.5|45048.5|2
1647255860000|2022-03-14 11:04:20|45068.5|45048.5|45073.3|45053.3|45073.3|45053.3|45065.3|45045.3|6
1647255870000|2022-03-14 11:04:30|45074|45054|45091.5|45071.5|45091.5|45071.5|45074|45054|4
1647255880000|2022-03-14 11:04:40|45094|45074|45101.5|45081.5|45101.5|45081.5|45091.5|45071.5|3
1647255890000|2022-03-14 11:04:50|45103.3|45083.3|45114|45094|45114|45094|45103.3|45083.3|1
1647255900000|2022-03-14 11:05:00|45119|45099|45119|45099|45124|45104|45117.2|45097.2|3
1647255910000|2022-03-14 11:05:10|45117.2|45097.2|45121.5|45101.5|45122.2|45102.2|45116.5|45096.5|2
1647255920000|2022-03-14 11:05:20|45119|45099|45119|45099|45119|45099|45117.2|45097.2|1
1647255930000|2022-03-14 11:05:30|45120.8|45100.8|45116.5|45096.5|45124.7|45104.7|45116.5|45096.5|10
1647255940000|2022-03-14 11:05:40|45114|45094|45120.8|45100.8|45120.8|45100.8|45114|45094|3
1647255950000|2022-03-14 11:05:50|45119|45099|45121.5|45101.5|45122.2|45102.2|45119|45099|1
1647255960000|2022-03-14 11:06:00|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|45123.3|45103.3|1
1647255970000|2022-03-14 11:06:10|45124|45104|45099.7|45079.7|45124|45104|45099.7|45079.7|9
1647255980000|2022-03-14 11:06:20|45099|45079|45109|45089|45112.7|45092.7|45099|45079|5
1647255990000|2022-03-14 11:06:30|45110.8|45090.8|45111.5|45091.5|45111.5|45091.5|45109.7|45089.7|0
1647256000000|2022-03-14 11:06:40|45109|45089|45109|45089|45109.7|45089.7|45109|45089|1
1647256010000|2022-03-14 11:06:50|45109.7|45089.7|45109|45089|45110.3|45090.3|45109|45089|2
1647256020000|2022-03-14 11:07:00|45111.5|45091.5|45104|45084|45111.5|45091.5|45104|45084|2
1647256030000|2022-03-14 11:07:10|45106.5|45086.5|45104|45084|45106.5|45086.5|45104|45084|0
1647256040000|2022-03-14 11:07:20|45106.5|45086.5|45106.5|45086.5|45107.2|45087.2|45101.5|45081.5|3
1647256050000|2022-03-14 11:07:30|45104.7|45084.7|45109|45089|45109|45089|45101.5|45081.5|0
1647256060000|2022-03-14 11:07:40|45107.2|45087.2|45104|45084|45107.2|45087.2|45104|45084|1
1647256070000|2022-03-14 11:07:50|45101.5|45081.5|45092.2|45072.2|45101.5|45081.5|45092.2|45072.2|4
1647256080000|2022-03-14 11:08:00|45094|45074|45091.5|45071.5|45094|45074|45087.2|45067.2|2
1647256090000|2022-03-14 11:08:10|45092.2|45072.2|45089|45069|45092.2|45072.2|45089|45069|1
1647256100000|2022-03-14 11:08:20|45086.5|45066.5|45089|45069|45089|45069|45086.5|45066.5|0
1647256130000|2022-03-14 11:08:50|45086.5|45066.5|45093.3|45073.3|45093.3|45073.3|45086.5|45066.5|9
1647256140000|2022-03-14 11:09:00|45094|45074|45094|45074|45094.7|45074.7|45092.2|45072.2|1
1647256150000|2022-03-14 11:09:10|45094.7|45074.7|45099|45079|45099|45079|45094.7|45074.7|3
1647256160000|2022-03-14 11:09:20|45104|45084|45104|45084|45104|45084|45102.2|45082.2|3
1647256170000|2022-03-14 11:09:30|45102.2|45082.2|45104|45084|45104|45084|45102.2|45082.2|1
1647256180000|2022-03-14 11:09:40|45102.2|45082.2|45099.7|45079.7|45104.7|45084.7|45099.7|45079.7|0
1647256200000|2022-03-14 11:10:00|45101.5|45081.5|45110.3|45090.3|45110.3|45090.3|45101.5|45081.5|1
1647256210000|2022-03-14 11:10:10|45112.2|45092.2|45105.8|45085.8|45114.7|45094.7|45099.7|45079.7|8
1647256220000|2022-03-14 11:10:20|45106.5|45086.5|45104.7|45084.7|45109.7|45089.7|45102.8|45082.8|6
1647256230000|2022-03-14 11:10:30|45106.5|45086.5|45097.8|45077.8|45106.5|45086.5|45097.2|45077.2|4
1647256240000|2022-03-14 11:10:40|45092.2|45072.2|45070.8|45050.8|45096.5|45076.5|45070.8|45050.8|4
1647256250000|2022-03-14 11:10:50|45073.3|45053.3|45095.8|45075.8|45095.8|45075.8|45073.3|45053.3|17
1647256260000|2022-03-14 11:11:00|45096.5|45076.5|45114|45094|45114|45094|45096.5|45076.5|3
1647256270000|2022-03-14 11:11:10|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|45115.8|45095.8|1
1647256280000|2022-03-14 11:11:20|45117.7|45097.7|45128.3|45108.3|45128.3|45108.3|45117.7|45097.7|1
1647256290000|2022-03-14 11:11:30|45125.8|45105.8|45114|45094|45130.8|45110.8|45114|45094|5
1647256300000|2022-03-14 11:11:40|45114.7|45094.7|45112.2|45092.2|45114.7|45094.7|45112.2|45092.2|1
1647256310000|2022-03-14 11:11:50|45114|45094|45114.7|45094.7|45114.7|45094.7|45112.2|45092.2|0
1647256320000|2022-03-14 11:12:00|45116.5|45096.5|45097.2|45077.2|45119|45099|45097.2|45077.2|8
1647256330000|2022-03-14 11:12:10|45099.7|45079.7|45091.5|45071.5|45099.7|45079.7|45091.5|45071.5|0
1647256340000|2022-03-14 11:12:20|45096.5|45076.5|45092.2|45072.2|45096.5|45076.5|45091.5|45071.5|1
1647256350000|2022-03-14 11:12:30|45092.8|45072.8|45096.5|45076.5|45096.5|45076.5|45092.8|45072.8|2
1647256360000|2022-03-14 11:12:40|45094|45074|45097.2|45077.2|45099.7|45079.7|45094|45074|10
1647256370000|2022-03-14 11:12:50|45093.5|45073.5|45090.3|45070.3|45093.5|45073.5|45090.3|45070.3|0
1647256380000|2022-03-14 11:13:00|45092.2|45072.2|45089.7|45069.7|45092.8|45072.8|45089.7|45069.7|2
1647256390000|2022-03-14 11:13:10|45086.5|45066.5|45082.2|45062.2|45086.5|45066.5|45082.2|45062.2|0
1647256400000|2022-03-14 11:13:20|45080.3|45060.3|45079.7|45059.7|45080.3|45060.3|45079.7|45059.7|0
1647256410000|2022-03-14 11:13:30|||||||||4
1647256420000|2022-03-14 11:13:40|45081.5|45061.5|45084.7|45064.7|45084.7|45064.7|45081.5|45061.5|0
1647256430000|2022-03-14 11:13:50|45082.8|45062.8|45089|45069|45095.8|45075.8|45082.8|45062.8|5
1647256440000|2022-03-14 11:14:00|45087.2|45067.2|45082.2|45062.2|45089|45069|45082.2|45062.2|2
1647256450000|2022-03-14 11:14:10|45084|45064|45084|45064|45084|45064|45084|45064|0
1647256460000|2022-03-14 11:14:20|45081.5|45061.5|45074.7|45054.7|45081.5|45061.5|45074.7|45054.7|5
1647256470000|2022-03-14 11:14:30|45074|45054|45089|45069|45089|45069|45074|45054|5
1647256480000|2022-03-14 11:14:40|45091.5|45071.5|45093.3|45073.3|45093.3|45073.3|45091.5|45071.5|2
1647256490000|2022-03-14 11:14:50|45095.8|45075.8|45101.5|45081.5|45101.5|45081.5|45095.8|45075.8|0
1647256500000|2022-03-14 11:15:00|45099.7|45079.7|45099|45079|45101.5|45081.5|45099|45079|8
1647256510000|2022-03-14 11:15:10|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|45105.8|45085.8|2
1647256520000|2022-03-14 11:15:20|45107.7|45087.7|45105.8|45085.8|45107.7|45087.7|45105.8|45085.8|3
1647256530000|2022-03-14 11:15:30|45118.3|45098.3|45115.8|45095.8|45118.3|45098.3|45115.8|45095.8|4
1647256540000|2022-03-14 11:15:40|45113.3|45093.3|45107.8|45087.8|45113.3|45093.3|45107.8|45087.8|4
1647256550000|2022-03-14 11:15:50|45107.2|45087.2|45114|45094|45116.5|45096.5|45107.2|45087.2|1
1647256560000|2022-03-14 11:16:00|45114.7|45094.7|45114|45094|45116.5|45096.5|45114|45094|0
1647256570000|2022-03-14 11:16:10|45115.8|45095.8|45111.5|45091.5|45116.5|45096.5|45111.5|45091.5|1
1647256580000|2022-03-14 11:16:20|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|0
1647256590000|2022-03-14 11:16:30|45107.2|45087.2|45107.2|45087.2|45109|45089|45107.2|45087.2|1
1647256600000|2022-03-14 11:16:40|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|45104.7|45084.7|0
1647256610000|2022-03-14 11:16:50|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1647256620000|2022-03-14 11:17:00|45102.2|45082.2|45082.2|45062.2|45102.2|45082.2|45082.2|45062.2|4
1647256630000|2022-03-14 11:17:10|45075.3|45055.3|45069.7|45049.7|45077.2|45057.2|45069.7|45049.7|0
1647256640000|2022-03-14 11:17:20|45063.3|45043.3|45064|45044|45064|45044|45063.3|45043.3|3
1647256660000|2022-03-14 11:17:40|45059|45039|45040.3|45020.3|45059|45039|45040.3|45020.3|20
1647256670000|2022-03-14 11:17:50|45039.7|45019.7|45039|45019|45039.7|45019.7|45035.3|45015.3|5
1647256680000|2022-03-14 11:18:00|45043.3|45023.3|45044|45024|45046.5|45026.5|45040.8|45020.8|8
1647256690000|2022-03-14 11:18:10|45048.3|45028.3|45054.7|45034.7|45054.7|45034.7|45044.7|45024.7|6
1647256700000|2022-03-14 11:18:20|45052.2|45032.2|45046.5|45026.5|45052.2|45032.2|45046.5|45026.5|2
1647256710000|2022-03-14 11:18:30|45044|45024|45049|45029|45049|45029|45044|45024|1
1647256720000|2022-03-14 11:18:40|45048.3|45028.3|45056.5|45036.5|45059|45039|45046.5|45026.5|12
1647256730000|2022-03-14 11:18:50|45058.3|45038.3|45055.8|45035.8|45059|45039|45055.8|45035.8|1
1647256740000|2022-03-14 11:19:00|45056.5|45036.5|45054.7|45034.7|45059|45039|45054.7|45034.7|4
1647256750000|2022-03-14 11:19:10|45054|45034|45050.8|45030.8|45054|45034|45048.3|45028.3|2
1647256760000|2022-03-14 11:19:20|45049|45029|45050.8|45030.8|45053.3|45033.3|45046.5|45026.5|1
1647256770000|2022-03-14 11:19:30|45049|45029|45059|45039|45059|45039|45043.3|45023.3|8
1647256780000|2022-03-14 11:19:40|45056.5|45036.5|45049|45029|45056.5|45036.5|45049|45029|2
1647256790000|2022-03-14 11:19:50|45050.8|45030.8|45051.5|45031.5|45055.1|45035.1|45049.7|45029.7|12
1647256800000|2022-03-14 11:20:00|45053.3|45033.3|45039|45019|45059|45039|45037.8|45017.8|11
1647256810000|2022-03-14 11:20:10|45040.8|45020.8|45044|45024|45044|45024|45039.7|45019.7|8
1647256820000|2022-03-14 11:20:20|45041.5|45021.5|45039.7|45019.7|45044|45024|45037.8|45017.8|4
1647256830000|2022-03-14 11:20:30|45052.6|45032.6|45039.7|45019.7|45054.5|45034.5|45039.7|45019.7|9
1647256840000|2022-03-14 11:20:40|45039|45019|45032.8|45012.8|45039.7|45019.7|45032.8|45012.8|6
1647256850000|2022-03-14 11:20:50|45031|45011|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|1
1647256860000|2022-03-14 11:21:00|45031|45011|45032.8|45012.8|45032.8|45012.8|45030.3|45010.3|2
1647256870000|2022-03-14 11:21:10|45032.2|45012.2|45032.2|45012.2|45037.8|45017.8|45031|45011|1
1647256880000|2022-03-14 11:21:20|45032.8|45012.8|44972.8|44952.8|45032.8|45012.8|44972.8|44952.8|20
1647256890000|2022-03-14 11:21:30|44975.3|44955.3|45000.3|44980.3|45000.3|44980.3|44975.3|44955.3|21
1647256900000|2022-03-14 11:21:40|45003.5|44983.5|45020.3|45000.3|45020.3|45000.3|45003.5|44983.5|5
1647256910000|2022-03-14 11:21:50|45018.5|44998.5|45017.2|44997.2|45018.5|44998.5|45014|44994|25
1647256920000|2022-03-14 11:22:00|45017.8|44997.8|45022.8|45002.8|45028.5|45008.5|45017.8|44997.8|8
1647256930000|2022-03-14 11:22:10|44982.8|44962.8|45000.3|44980.3|45002.8|44982.8|44982.8|44962.8|23
1647256940000|2022-03-14 11:22:20|45002.2|44982.2|44974.2|44954.2|45004|44984|44972.8|44952.8|59
1647256950000|2022-03-14 11:22:30|44976|44956|44993.5|44973.5|44996|44976|44974.2|44954.2|10
1647256960000|2022-03-14 11:22:40|44995.3|44975.3|44990.3|44970.3|44996|44976|44989.7|44969.7|5
1647256970000|2022-03-14 11:22:50|44987.8|44967.8|44987.8|44967.8|44987.8|44967.8|44987.2|44967.2|10
1647256980000|2022-03-14 11:23:00|44991|44971|44997.8|44977.8|44997.8|44977.8|44986.7|44966.7|9
1647256990000|2022-03-14 11:23:10|45008.5|44988.5|44996|44976|45010.3|44990.3|44996|44976|10
1647257000000|2022-03-14 11:23:20|44999.2|44979.2|45001|44981|45001|44981|44999.2|44979.2|4
1647257010000|2022-03-14 11:23:30|||||||||3
1647257020000|2022-03-14 11:23:40|||||||||2
1647257030000|2022-03-14 11:23:50|44999.2|44979.2|45000.3|44980.3|45001|44981|44999.2|44979.2|5
1647257040000|2022-03-14 11:24:00|44997.8|44977.8|45017.8|44997.8|45017.8|44997.8|44997.8|44977.8|6
1647257050000|2022-03-14 11:24:10|45016|44996|45022.8|45002.8|45022.8|45002.8|45016|44996|4
1647257060000|2022-03-14 11:24:20|45021|45001|45018.5|44998.5|45025.3|45005.3|45016|44996|10
1647257070000|2022-03-14 11:24:30|45016.7|44996.7|45021|45001|45021|45001|45016|44996|6
1647257080000|2022-03-14 11:24:40|45022.8|45002.8|45015.3|44995.3|45023.5|45003.5|45015.3|44995.3|0
1647257090000|2022-03-14 11:24:50|45013.5|44993.5|44995.3|44975.3|45013.5|44993.5|44995.3|44975.3|10
1647257100000|2022-03-14 11:25:00|44988.5|44968.5|44989.2|44969.2|44989.2|44969.2|44981|44961|3
1647257110000|2022-03-14 11:25:10|44991|44971|45017.2|44997.2|45017.2|44997.2|44980.3|44960.3|14
1647257120000|2022-03-14 11:25:20|45025.3|45005.3|45027.8|45007.8|45032.2|45012.2|45018.5|44998.5|97
1647257130000|2022-03-14 11:25:30|45026|45006|45031|45011|45037.8|45017.8|45026|45006|5
1647257140000|2022-03-14 11:25:40|45029.2|45009.2|45022.8|45002.8|45030.3|45010.3|45012.8|44992.8|5
1647257150000|2022-03-14 11:25:50|45020.3|45000.3|45032.8|45012.8|45032.8|45012.8|45020.3|45000.3|9
1647257160000|2022-03-14 11:26:00|45035.3|45015.3|45032.8|45012.8|45040.3|45020.3|45032.8|45012.8|16
1647257170000|2022-03-14 11:26:10|45031|45011|45030.3|45010.3|45035.3|45015.3|45025.3|45005.3|8
1647257180000|2022-03-14 11:26:20|45029.7|45009.7|45030.3|45010.3|45032.2|45012.2|45029.7|45009.7|1
1647257190000|2022-03-14 11:26:30|45032.2|45012.2|45032.8|45012.8|45032.8|45012.8|45025.3|45005.3|17
1647257200000|2022-03-14 11:26:40|45031|45011|45030.3|45010.3|45032.2|45012.2|45030.3|45010.3|2
1647257210000|2022-03-14 11:26:50|45032.2|45012.2|45034.7|45014.7|45034.7|45014.7|45032.2|45012.2|9
1647257220000|2022-03-14 11:27:00|45032.2|45012.2|45032.2|45012.2|45032.2|45012.2|45027.2|45007.2|2
1647257240000|2022-03-14 11:27:20|45034|45014|45034.7|45014.7|45034.7|45014.7|45025.3|45005.3|10
1647257250000|2022-03-14 11:27:30|45036.5|45016.5|45039|45019|45039|45019|45036.5|45016.5|16
1647257260000|2022-03-14 11:27:40|45037.2|45017.2|45036.5|45016.5|45039|45019|45036.5|45016.5|0
1647257270000|2022-03-14 11:27:50|45037.2|45017.2|45038.3|45018.3|45038.3|45018.3|45036.5|45016.5|3
1647257280000|2022-03-14 11:28:00|45037.6|45017.6|45040.1|45020.1|45040.1|45020.1|45035.8|45015.8|14
1647257290000|2022-03-14 11:28:10|45042|45022|45040.1|45020.1|45042|45022|45039.5|45019.5|7
1647257300000|2022-03-14 11:28:20|45042|45022|45068.8|45048.8|45068.8|45048.8|45040.1|45020.1|15
1647257310000|2022-03-14 11:28:30|45067|45047|45075.1|45055.1|45088.8|45068.8|45067|45047|15
1647257320000|2022-03-14 11:28:40|45065.8|45045.8|45065.8|45045.8|45072.6|45052.6|45065.8|45045.8|10
1647257330000|2022-03-14 11:28:50|45062.6|45042.6|45058.1|45038.1|45062.6|45042.6|45047.6|45027.6|15
1647257340000|2022-03-14 11:29:00|45058.8|45038.8|45056.3|45036.3|45066.3|45046.3|45053.8|45033.8|4
1647257350000|2022-03-14 11:29:10|45053.8|45033.8|45056.3|45036.3|45056.3|45036.3|45052|45032|4
1647257370000|2022-03-14 11:29:30|45057|45037|45047.6|45027.6|45057|45037|45044.5|45024.5|5
1647257380000|2022-03-14 11:29:40|45045.8|45025.8|45042.6|45022.6|45045.8|45025.8|45042.6|45022.6|0
1647257400000|2022-03-14 11:30:00|45038.3|45018.3|45022|45002|45038.3|45018.3|45013.3|44993.3|10
1647257410000|2022-03-14 11:30:10|45025.6|45005.6|45044.5|45024.5|45044.5|45024.5|45025.6|45005.6|3
1647257420000|2022-03-14 11:30:20|45042|45022|45030.1|45010.1|45042|45022|45030.1|45010.1|3
1647257430000|2022-03-14 11:30:30|45029.5|45009.5|45035.1|45015.1|45035.1|45015.1|45029.5|45009.5|2
1647257440000|2022-03-14 11:30:40|45037|45017|45037|45017|45037.6|45017.6|45035.1|45015.1|0
1647257450000|2022-03-14 11:30:50|45037.6|45017.6|45025.1|45005.1|45037.6|45017.6|45022.6|45002.6|4
1647257460000|2022-03-14 11:31:00|45026.5|45006.5|45020.8|45000.8|45030.1|45010.1|45020.8|45000.8|7
1647257470000|2022-03-14 11:31:10|45019|44999|45034.5|45014.5|45036.3|45016.3|45018.3|44998.3|5
1647257480000|2022-03-14 11:31:20|45033.8|45013.8|45030.1|45010.1|45037.2|45017.2|45028.3|45008.3|1
1647257490000|2022-03-14 11:31:30|45028.3|45008.3|45027|45007|45030.1|45010.1|45025.1|45005.1|1
1647257500000|2022-03-14 11:31:40|45025.8|45005.8|45035.8|45015.8|45035.8|45015.8|45025.1|45005.1|1
1647257510000|2022-03-14 11:31:50|45041.3|45021.3|45043.3|45023.3|45046.5|45026.5|45041.3|45021.3|5
1647257520000|2022-03-14 11:32:00|45042.6|45022.6|45042|45022|45042.6|45022.6|45042|45022|0
1647257530000|2022-03-14 11:32:10|45041.3|45021.3|45042|45022|45042|45022|45041.3|45021.3|0
1647257540000|2022-03-14 11:32:20|45041.3|45021.3|45039.5|45019.5|45042|45022|45039.5|45019.5|0
1647257550000|2022-03-14 11:32:30|45032.6|45012.6|45028.3|45008.3|45032.6|45012.6|45027.6|45007.6|9
1647257560000|2022-03-14 11:32:40|45030.1|45010.1|45032.6|45012.6|45032.6|45012.6|45028.3|45008.3|5
1647257570000|2022-03-14 11:32:50|45030.8|45010.8|45028.3|45008.3|45030.8|45010.8|45025.8|45005.8|7
1647257580000|2022-03-14 11:33:00|45027.6|45007.6|45032.6|45012.6|45035.8|45015.8|45027.6|45007.6|4
1647257590000|2022-03-14 11:33:10|45033.3|45013.3|45030.8|45010.8|45034.5|45014.5|45030.8|45010.8|5
1647257600000|2022-03-14 11:33:20|45032.6|45012.6|45028.3|45008.3|45032.6|45012.6|45028.3|45008.3|2
1647257610000|2022-03-14 11:33:30|45027.6|45007.6|45021.5|45001.5|45027.6|45007.6|45021.5|45001.5|6
1647257620000|2022-03-14 11:33:40|45020.8|45000.8|44991.5|44971.5|45020.8|45000.8|44991.5|44971.5|6
1647257630000|2022-03-14 11:33:50|44989|44969|44991.5|44971.5|44991.5|44971.5|44987.6|44967.6|3
1647257640000|2022-03-14 11:34:00|44989.7|44969.7|44992.2|44972.2|44994|44974|44989.7|44969.7|4
1647257650000|2022-03-14 11:34:10|44995.8|44975.8|44976.7|44956.7|44995.8|44975.8|44976.7|44956.7|7
1647257660000|2022-03-14 11:34:20|44974.8|44954.8|44978.3|44958.3|44979|44959|44974.8|44954.8|7
1647257670000|2022-03-14 11:34:30|44980.8|44960.8|44993.3|44973.3|44993.3|44973.3|44980.8|44960.8|3
1647257680000|2022-03-14 11:34:40|44997|44977|45014|44994|45014|44994|44997|44977|2
1647257690000|2022-03-14 11:34:50|45011.5|44991.5|45005.3|44985.3|45014|44994|45005.3|44985.3|2
1647257700000|2022-03-14 11:35:00|45004.7|44984.7|45012.2|44992.2|45012.8|44992.8|45004|44984|3
1647257710000|2022-03-14 11:35:10|45014|44994|45017.2|44997.2|45017.2|44997.2|45014|44994|0
1647257720000|2022-03-14 11:35:20|45019|44999|45020.8|45000.8|45020.8|45000.8|45019|44999|1
1647257730000|2022-03-14 11:35:30|45022.6|45002.6|45026.5|45006.5|45034|45014|45022.6|45002.6|21
1647257740000|2022-03-14 11:35:40|||||||||3
1647257750000|2022-03-14 11:35:50|45030.1|45010.1|45047.8|45027.8|45048.5|45028.5|45030.1|45010.1|4
1647257760000|2022-03-14 11:36:00|45048.5|45028.5|45058.3|45038.3|45060.8|45040.8|45047.8|45027.8|7
1647257770000|2022-03-14 11:36:10|45062.6|45042.6|45068.3|45048.3|45068.3|45048.3|45062.6|45042.6|3
1647257780000|2022-03-14 11:36:20|45070.1|45050.1|45068.3|45048.3|45070.8|45050.8|45068.3|45048.3|8
1647257790000|2022-03-14 11:36:30|45067.6|45047.6|45066.5|45046.5|45067.6|45047.6|45064|45044|1
1647257800000|2022-03-14 11:36:40|45068.3|45048.3|45068.3|45048.3|45072.6|45052.6|45068.3|45048.3|5
1647257810000|2022-03-14 11:36:50|45065.8|45045.8|45075.1|45055.1|45075.1|45055.1|45061.5|45041.5|5
1647257820000|2022-03-14 11:37:00|||||||||1
1647257830000|2022-03-14 11:37:10|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|45085.1|45065.1|3
1647257840000|2022-03-14 11:37:20|45094.5|45074.5|45102.6|45082.6|45105.1|45085.1|45094.5|45074.5|10
1647257850000|2022-03-14 11:37:30|45100.8|45080.8|45099|45079|45103.3|45083.3|45096.5|45076.5|2
1647257860000|2022-03-14 11:37:40|45100.8|45080.8|45126.3|45106.3|45126.3|45106.3|45100.8|45080.8|4
1647257870000|2022-03-14 11:37:50|45127|45107|45130.8|45110.8|45130.8|45110.8|45127|45107|4
1647257880000|2022-03-14 11:38:00|45129|45109|45114|45094|45135.1|45115.1|45114|45094|29
1647257890000|2022-03-14 11:38:10|45114.7|45094.7|45127.2|45107.2|45129|45109|45113.3|45093.3|2
1647257900000|2022-03-14 11:38:20|45126.5|45106.5|45124|45104|45126.5|45106.5|45124|45104|0
1647257910000|2022-03-14 11:38:30|45121.5|45101.5|45119|45099|45121.5|45101.5|45114|45094|10
1647257920000|2022-03-14 11:38:40|45119.7|45099.7|45126.5|45106.5|45126.5|45106.5|45119.7|45099.7|0
1647257930000|2022-03-14 11:38:50|45133.3|45113.3|45126.5|45106.5|45135.8|45115.8|45126.5|45106.5|5
1647257940000|2022-03-14 11:39:00|45119|45099|45119|45099|45119|45099|45119|45099|2
1647257950000|2022-03-14 11:39:10|45118.3|45098.3|45121.5|45101.5|45121.5|45101.5|45118.3|45098.3|2
1647257960000|2022-03-14 11:39:20|45125.8|45105.8|45131.5|45111.5|45131.5|45111.5|45125.8|45105.8|2
1647257970000|2022-03-14 11:39:30|45130.8|45110.8|45121.5|45101.5|45130.8|45110.8|45119|45099|2
1647257980000|2022-03-14 11:39:40|45119.7|45099.7|45121.5|45101.5|45121.5|45101.5|45119|45099|1
1647257990000|2022-03-14 11:39:50|45123.3|45103.3|45116.5|45096.5|45124|45104|45116.5|45096.5|4
1647258000000|2022-03-14 11:40:00|45114|45094|45079|45059|45114|45094|45079|45059|17
1647258010000|2022-03-14 11:40:10|45074.7|45054.7|45091.5|45071.5|45096.5|45076.5|45074.7|45054.7|8
1647258020000|2022-03-14 11:40:20|45089|45069|45091.5|45071.5|45091.5|45071.5|45088.3|45068.3|2
1647258030000|2022-03-14 11:40:30|45089|45069|45094|45074|45094|45074|45089|45069|0
1647258040000|2022-03-14 11:40:40|45092.2|45072.2|45094|45074|45094|45074|45091.5|45071.5|0
1647258050000|2022-03-14 11:40:50|45098.3|45078.3|45104|45084|45105.8|45085.8|45098.3|45078.3|1
1647258060000|2022-03-14 11:41:00|45106.5|45086.5|45111.5|45091.5|45111.5|45091.5|45106.5|45086.5|0
1647258070000|2022-03-14 11:41:10|45107.2|45087.2|45101.5|45081.5|45107.2|45087.2|45101.5|45081.5|1
1647258080000|2022-03-14 11:41:20|45097.2|45077.2|45094|45074|45097.2|45077.2|45092.2|45072.2|2
1647258090000|2022-03-14 11:41:30|45096.5|45076.5|45094|45074|45096.5|45076.5|45094|45074|0
1647258100000|2022-03-14 11:41:40|45104|45084|45109|45089|45111.5|45091.5|45104|45084|5
1647258110000|2022-03-14 11:41:50|45110.8|45090.8|45109|45089|45111.5|45091.5|45109|45089|5
1647258120000|2022-03-14 11:42:00|45110.8|45090.8|45114|45094|45114|45094|45110.8|45090.8|2
1647258140000|2022-03-14 11:42:20|45115.8|45095.8|45115.8|45095.8|45118.3|45098.3|45115.8|45095.8|0
1647258150000|2022-03-14 11:42:30|45114|45094|45114|45094|45114|45094|45114|45094|0
1647258160000|2022-03-14 11:42:40|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|45113.3|45093.3|4
1647258170000|2022-03-14 11:42:50|45115.1|45095.1|45116.5|45096.5|45119|45099|45113.3|45093.3|1
1647258180000|2022-03-14 11:43:00|45114.6|45094.6|45116.5|45096.5|45116.5|45096.5|45114.6|45094.6|0
1647258190000|2022-03-14 11:43:10|||||||||1
1647258200000|2022-03-14 11:43:20|45118.3|45098.3|45114|45094|45119|45099|45114|45094|0
1647258210000|2022-03-14 11:43:30|45119|45099|45114|45094|45119|45099|45114|45094|2
1647258220000|2022-03-14 11:43:40|45111.5|45091.5|45109|45089|45114|45094|45109|45089|1
1647258230000|2022-03-14 11:43:50|45106.5|45086.5|45106.5|45086.5|45106.5|45086.5|45106.5|45086.5|5
1647258240000|2022-03-14 11:44:00|45104.6|45084.6|45104|45084|45106.5|45086.5|45102.1|45082.1|2
1647258250000|2022-03-14 11:44:10|45099|45079|45089.6|45069.6|45099|45079|45089.6|45069.6|7
1647258260000|2022-03-14 11:44:20|45089|45069|45089|45069|45089|45069|45089|45069|2
1647258270000|2022-03-14 11:44:30|45091.5|45071.5|45096.5|45076.5|45096.5|45076.5|45091.5|45071.5|2
1647258280000|2022-03-14 11:44:40|45092.1|45072.1|45094.6|45074.6|45096.5|45076.5|45092.1|45072.1|0
1647258290000|2022-03-14 11:44:50|45091.5|45071.5|45087.1|45067.1|45094|45074|45084.6|45064.6|2
1647258300000|2022-03-14 11:45:00|45084.6|45064.6|45094.6|45074.6|45096.5|45076.5|45084.6|45064.6|5
1647258310000|2022-03-14 11:45:10|45092.1|45072.1|45091.5|45071.5|45094|45074|45091.5|45071.5|0
1647258320000|2022-03-14 11:45:20|45094|45074|45100.8|45080.8|45100.8|45080.8|45091.5|45071.5|6
1647258330000|2022-03-14 11:45:30|45101.5|45081.5|45107.6|45087.6|45107.6|45087.6|45101.5|45081.5|2
1647258340000|2022-03-14 11:45:40|45111.5|45091.5|45114|45094|45115.8|45095.8|45111.5|45091.5|5
1647258350000|2022-03-14 11:45:50|45111.5|45091.5|45106.5|45086.5|45111.5|45091.5|45106.5|45086.5|4
1647258360000|2022-03-14 11:46:00|45097.1|45077.1|45104|45084|45104|45084|45094|45074|3
1647258370000|2022-03-14 11:46:10|45104.6|45084.6|45113.3|45093.3|45114|45094|45104.6|45084.6|2
1647258380000|2022-03-14 11:46:20|45110.8|45090.8|45100.3|45080.3|45113.3|45093.3|45100.3|45080.3|4
1647258390000|2022-03-14 11:46:30|45099.6|45079.6|45100.8|45080.8|45102.1|45082.1|45092.1|45072.1|3
1647258400000|2022-03-14 11:46:40|45099.6|45079.6|45104.6|45084.6|45108.3|45088.3|45099|45079|0
1647258410000|2022-03-14 11:46:50|45105.8|45085.8|45109|45089|45109|45089|45104|45084|2
1647258420000|2022-03-14 11:47:00|45110.8|45090.8|45116.5|45096.5|45116.5|45096.5|45110.8|45090.8|2
1647258430000|2022-03-14 11:47:10|45114.6|45094.6|45131.5|45111.5|45131.5|45111.5|45114|45094|5
1647258440000|2022-03-14 11:47:20|45129.6|45109.6|45124|45104|45129.6|45109.6|45124|45104|7
1647258450000|2022-03-14 11:47:30|45123.3|45103.3|45124|45104|45124|45104|45123.3|45103.3|3
1647258460000|2022-03-14 11:47:40|45122.1|45102.1|45116.5|45096.5|45122.1|45102.1|45116.5|45096.5|1
1647258470000|2022-03-14 11:47:50|45118.3|45098.3|45119|45099|45119|45099|45118.3|45098.3|4
1647258480000|2022-03-14 11:48:00|45117.6|45097.6|45115.8|45095.8|45117.6|45097.6|45115.8|45095.8|4
1647258490000|2022-03-14 11:48:10|45117.6|45097.6|45114|45094|45119|45099|45114|45094|3
1647258500000|2022-03-14 11:48:20|45116.5|45096.5|45123.3|45103.3|45123.3|45103.3|45114|45094|4
1647258510000|2022-03-14 11:48:30|45128.3|45108.3|45124|45104|45129|45109|45124|45104|4
1647258530000|2022-03-14 11:48:50|45122.1|45102.1|45119|45099|45122.1|45102.1|45118.3|45098.3|5
1647258540000|2022-03-14 11:49:00|45120.8|45100.8|45121.5|45101.5|45124|45104|45120.8|45100.8|1
1647258550000|2022-03-14 11:49:10|45119|45099|45119|45099|45119|45099|45117.1|45097.1|0
1647258560000|2022-03-14 11:49:20|45113.5|45093.5|45121.5|45101.5|45121.5|45101.5|45113.5|45093.5|2
1647258570000|2022-03-14 11:49:30|45119.6|45099.6|45121.5|45101.5|45123.3|45103.3|45119.6|45099.6|1
1647258580000|2022-03-14 11:49:40|45119.6|45099.6|45119.6|45099.6|45121.5|45101.5|45119.6|45099.6|0
1647258590000|2022-03-14 11:49:50|45119|45099|45114.6|45094.6|45119|45099|45114.6|45094.6|5
1647258600000|2022-03-14 11:50:00|45116.5|45096.5|45128.3|45108.3|45129|45109|45114.6|45094.6|4
1647258610000|2022-03-14 11:50:10|45131.5|45111.5|45127.1|45107.1|45135.8|45115.8|45127.1|45107.1|8
1647258620000|2022-03-14 11:50:20|45129|45109|45128.3|45108.3|45129|45109|45120.8|45100.8|3
1647258630000|2022-03-14 11:50:30|45129|45109|45133.3|45113.3|45135.1|45115.1|45124.6|45104.6|2
1647258640000|2022-03-14 11:50:40|45130.8|45110.8|45141.3|45121.3|45141.3|45121.3|45130.8|45110.8|9
1647258650000|2022-03-14 11:50:50|45139.5|45119.5|45169.5|45149.5|45170.1|45150.1|45137.6|45117.6|7
1647258660000|2022-03-14 11:51:00|45170.1|45150.1|45152.6|45132.6|45170.1|45150.1|45147|45127|5
1647258670000|2022-03-14 11:51:10|45153.3|45133.3|45157|45137|45157|45137|45150.8|45130.8|1
1647258680000|2022-03-14 11:51:20|45150.1|45130.1|45122|45102|45150.1|45130.1|45122|45102|10
1647258690000|2022-03-14 11:51:30|45119.5|45099.5|45145.8|45125.8|45145.8|45125.8|45117|45097|7
1647258700000|2022-03-14 11:51:40|45142.6|45122.6|45127.6|45107.6|45142.6|45122.6|45127.6|45107.6|3
1647258710000|2022-03-14 11:51:50|45128.8|45108.8|45130.1|45110.1|45132.6|45112.6|45128.8|45108.8|8
1647258720000|2022-03-14 11:52:00|45129.5|45109.5|45127.6|45107.6|45132|45112|45127.6|45107.6|4
1647258730000|2022-03-14 11:52:10|45127|45107|45124.5|45104.5|45127|45107|45124.5|45104.5|2
1647258740000|2022-03-14 11:52:20|45127|45107|45127.6|45107.6|45127.6|45107.6|45127|45107|2
1647258750000|2022-03-14 11:52:30|45127|45107|45117.6|45097.6|45127|45107|45117.6|45097.6|9
1647258760000|2022-03-14 11:52:40|45115.1|45095.1|45117.6|45097.6|45117.6|45097.6|45115.1|45095.1|3
1647258770000|2022-03-14 11:52:50|45115.8|45095.8|45115.8|45095.8|45118.3|45098.3|45115.8|45095.8|1
1647258780000|2022-03-14 11:53:00|45118.3|45098.3|45115.8|45095.8|45118.3|45098.3|45115.8|45095.8|1
1647258790000|2022-03-14 11:53:10|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|45112.6|45092.6|1
1647258800000|2022-03-14 11:53:20|45095.1|45075.1|45094.5|45074.5|45095.1|45075.1|45090.1|45070.1|7
1647258810000|2022-03-14 11:53:30|||||||||2
1647258820000|2022-03-14 11:53:40|45092.6|45072.6|45095.6|45075.6|45095.6|45075.6|45091.3|45071.3|2
1647258830000|2022-03-14 11:53:50|45093.8|45073.8|45098.1|45078.1|45098.1|45078.1|45093.8|45073.8|3
1647258840000|2022-03-14 11:54:00|45098.8|45078.8|45112|45092|45112|45092|45098.8|45078.8|4
1647258850000|2022-03-14 11:54:10|45112.6|45092.6|45115.1|45095.1|45117|45097|45112.6|45092.6|1
1647258860000|2022-03-14 11:54:20|45117|45097|45112|45092|45117|45097|45112|45092|4
1647258870000|2022-03-14 11:54:30|45113.8|45093.8|45132|45112|45132|45112|45113.8|45093.8|10
1647258880000|2022-03-14 11:54:40|45133.8|45113.8|45136.3|45116.3|45136.3|45116.3|45132|45112|0
1647258890000|2022-03-14 11:54:50|45134.5|45114.5|45120.1|45100.1|45136.3|45116.3|45118.3|45098.3|8
1647258900000|2022-03-14 11:55:00|45122.6|45102.6|45124.5|45104.5|45124.5|45104.5|45119.5|45099.5|3
1647258910000|2022-03-14 11:55:10|45127|45107|45133.1|45113.1|45133.1|45113.1|45127|45107|3
1647258920000|2022-03-14 11:55:20|45135.6|45115.6|45149.3|45129.3|45150|45130|45135.6|45115.6|2
1647258930000|2022-03-14 11:55:30|45151.8|45131.8|45157|45137|45159.5|45139.5|45151.8|45131.8|10
1647258940000|2022-03-14 11:55:40|45158.8|45138.8|45157|45137|45159.5|45139.5|45154.5|45134.5|13
1647258950000|2022-03-14 11:55:50|45158.8|45138.8|45170.6|45150.6|45172.5|45152.5|45157.6|45137.6|12
1647258960000|2022-03-14 11:56:00|45168.8|45148.8|45171.3|45151.3|45171.3|45151.3|45164.5|45144.5|10
1647258970000|2022-03-14 11:56:10|45173.1|45153.1|45175|45155|45175|45155|45173.1|45153.1|20
1647258980000|2022-03-14 11:56:20|45173.1|45153.1|45175.6|45155.6|45178.1|45158.1|45173.1|45153.1|1
1647258990000|2022-03-14 11:56:30|45166.3|45146.3|45170|45150|45172.5|45152.5|45163.8|45143.8|9
1647259000000|2022-03-14 11:56:40|45168.1|45148.1|45172.5|45152.5|45172.5|45152.5|45166.3|45146.3|1
1647259010000|2022-03-14 11:56:50|45168.1|45148.1|45166.3|45146.3|45171.3|45151.3|45166.3|45146.3|6
1647259020000|2022-03-14 11:57:00|45167|45147|45168.8|45148.8|45171.3|45151.3|45167|45147|2
1647259030000|2022-03-14 11:57:10|45170.6|45150.6|45173.8|45153.8|45173.8|45153.8|45170.6|45150.6|3
1647259040000|2022-03-14 11:57:20|45173.1|45153.1|45168.8|45148.8|45173.1|45153.1|45168.8|45148.8|4
1647259050000|2022-03-14 11:57:30|45166.3|45146.3|45166.3|45146.3|45168.8|45148.8|45166.3|45146.3|1
1647259060000|2022-03-14 11:57:40|45168.8|45148.8|45168.1|45148.1|45172.5|45152.5|45166.3|45146.3|7
1647259070000|2022-03-14 11:57:50|45166.3|45146.3|45168.8|45148.8|45172.5|45152.5|45166.3|45146.3|5
1647259080000|2022-03-14 11:58:00|45168.1|45148.1|45168.8|45148.8|45171.3|45151.3|45166.3|45146.3|2
1647259090000|2022-03-14 11:58:10|45170.6|45150.6|45171.3|45151.3|45171.3|45151.3|45168.8|45148.8|4
1647259100000|2022-03-14 11:58:20|45173.8|45153.8|45173.8|45153.8|45173.8|45153.8|45171.3|45151.3|2
1647259110000|2022-03-14 11:58:30|45171.3|45151.3|45175.6|45155.6|45175.6|45155.6|45171.3|45151.3|5
1647259120000|2022-03-14 11:58:40|45173.8|45153.8|45153.8|45133.8|45173.8|45153.8|45153.8|45133.8|16
1647259130000|2022-03-14 11:58:50|45151.3|45131.3|45155.1|45135.1|45161.3|45141.3|45151.3|45131.3|16
1647259140000|2022-03-14 11:59:00|45156.3|45136.3|45156.3|45136.3|45156.3|45136.3|45153.8|45133.8|8
1647259150000|2022-03-14 11:59:10|45146.3|45126.3|45156.3|45136.3|45156.3|45136.3|45144.5|45124.5|4
1647259160000|2022-03-14 11:59:20|45154.5|45134.5|45152|45132|45154.5|45134.5|45152|45132|2
1647259170000|2022-03-14 11:59:30|45149.5|45129.5|45148.8|45128.8|45149.5|45129.5|45148.8|45128.8|2
1647259180000|2022-03-14 11:59:40|45151.3|45131.3|45151.3|45131.3|45151.3|45131.3|45151.3|45131.3|4
1647259190000|2022-03-14 11:59:50|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|45153.1|45133.1|1
1647259200000|2022-03-14 12:00:00|45149.5|45129.5|45152.6|45132.6|45155.1|45135.1|45137|45117|14
1647259210000|2022-03-14 12:00:10|45147.6|45127.6|45156.3|45136.3|45156.3|45136.3|45147.6|45127.6|2
1647259220000|2022-03-14 12:00:20|45157|45137|45157|45137|45157|45137|45157|45137|2
1647259230000|2022-03-14 12:00:30|45159.5|45139.5|45161.3|45141.3|45166.3|45146.3|45159.5|45139.5|5
1647259240000|2022-03-14 12:00:40|45163.1|45143.1|45163.8|45143.8|45163.8|45143.8|45161.3|45141.3|2
1647259250000|2022-03-14 12:00:50|45162|45142|45148.1|45128.1|45166.3|45146.3|45148.1|45128.1|11
1647259260000|2022-03-14 12:01:00|45146.3|45126.3|45161.3|45141.3|45161.3|45141.3|45146.3|45126.3|11
1647259270000|2022-03-14 12:01:10|45163.1|45143.1|45161.3|45141.3|45168.1|45148.1|45159.5|45139.5|15
1647259280000|2022-03-14 12:01:20|45157.6|45137.6|45163.1|45143.1|45163.1|45143.1|45156.3|45136.3|4
1647259290000|2022-03-14 12:01:30|45165.6|45145.6|45155.1|45135.1|45165.6|45145.6|45155.1|45135.1|1
1647259300000|2022-03-14 12:01:40|45153.3|45133.3|45143.8|45123.8|45153.3|45133.3|45143.8|45123.8|6
1647259310000|2022-03-14 12:01:50|45139.5|45119.5|45122.6|45102.6|45139.5|45119.5|45122.6|45102.6|12
1647259320000|2022-03-14 12:02:00|45125.1|45105.1|45122|45102|45125.1|45105.1|45122|45102|3
1647259330000|2022-03-14 12:02:10|45126.3|45106.3|45123.8|45103.8|45128.1|45108.1|45123.8|45103.8|2
1647259340000|2022-03-14 12:02:20|45126.3|45106.3|45129.5|45109.5|45132|45112|45126.3|45106.3|5
1647259350000|2022-03-14 12:02:30|45131.3|45111.3|45129.5|45109.5|45131.3|45111.3|45129.5|45109.5|3
1647259360000|2022-03-14 12:02:40|45130.1|45110.1|45139.5|45119.5|45139.5|45119.5|45130.1|45110.1|7
1647259370000|2022-03-14 12:02:50|45137|45117|45134.5|45114.5|45137|45117|45134.5|45114.5|3
1647259380000|2022-03-14 12:03:00|45132.6|45112.6|45133.8|45113.8|45133.8|45113.8|45131.3|45111.3|9
1647259390000|2022-03-14 12:03:10|45135.6|45115.6|45133.8|45113.8|45136.3|45116.3|45133.8|45113.8|2
1647259400000|2022-03-14 12:03:20|45137|45117|45143.8|45123.8|45143.8|45123.8|45137|45117|2
1647259410000|2022-03-14 12:03:30|45144.5|45124.5|45147|45127|45147|45127|45144.5|45124.5|3
1647259420000|2022-03-14 12:03:40|45148.8|45128.8|45157.6|45137.6|45158.8|45138.8|45147.6|45127.6|6
1647259430000|2022-03-14 12:03:50|45157|45137|45160.6|45140.6|45160.6|45140.6|45155.1|45135.1|1
1647259440000|2022-03-14 12:04:00|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|45161.3|45141.3|4
1647259450000|2022-03-14 12:04:10|45163.1|45143.1|45165.6|45145.6|45165.6|45145.6|45163.1|45143.1|4
1647259460000|2022-03-14 12:04:20|45166.3|45146.3|45168.8|45148.8|45168.8|45148.8|45166.3|45146.3|8
1647259470000|2022-03-14 12:04:30|45167|45147|45161.3|45141.3|45167|45147|45161.3|45141.3|6
1647259480000|2022-03-14 12:04:40|45156.3|45136.3|45153.8|45133.8|45156.3|45136.3|45153.8|45133.8|6
1647259490000|2022-03-14 12:04:50|45156.3|45136.3|45156.3|45136.3|45156.3|45136.3|45156.3|45136.3|1
1647259500000|2022-03-14 12:05:00|45157|45137|45141.3|45121.3|45157|45137|45141.3|45121.3|2
1647259510000|2022-03-14 12:05:10|45139.5|45119.5|45114.5|45094.5|45139.5|45119.5|45114.5|45094.5|13
1647259520000|2022-03-14 12:05:20|45116.3|45096.3|45131.3|45111.3|45131.3|45111.3|45116.3|45096.3|10
1647259530000|2022-03-14 12:05:30|45129.5|45109.5|45127|45107|45130.6|45110.6|45126.3|45106.3|4
1647259540000|2022-03-14 12:05:40|45128.8|45108.8|45128.8|45108.8|45131.3|45111.3|45128.8|45108.8|3
1647259550000|2022-03-14 12:05:50|45131.3|45111.3|45133.8|45113.8|45134.5|45114.5|45131.3|45111.3|5
1647259560000|2022-03-14 12:06:00|45134.5|45114.5|45133.8|45113.8|45134.5|45114.5|45131.3|45111.3|2
1647259570000|2022-03-14 12:06:10|45135.6|45115.6|45138.8|45118.8|45138.8|45118.8|45135.6|45115.6|1
1647259580000|2022-03-14 12:06:20|45141.3|45121.3|45146.3|45126.3|45146.3|45126.3|45141.3|45121.3|0
1647259590000|2022-03-14 12:06:30|45144.5|45124.5|45146.3|45126.3|45146.3|45126.3|45144.5|45124.5|2
1647259600000|2022-03-14 12:06:40|45158.1|45138.1|45156.3|45136.3|45158.8|45138.8|45156.3|45136.3|8
1647259620000|2022-03-14 12:07:00|45155.6|45135.6|45160|45140|45160|45140|45155.6|45135.6|2
1647259630000|2022-03-14 12:07:10|45160.6|45140.6|45161.3|45141.3|45163.8|45143.8|45160.6|45140.6|4
1647259640000|2022-03-14 12:07:20|45159.5|45139.5|45173.1|45153.1|45173.1|45153.1|45159.5|45139.5|19
1647259650000|2022-03-14 12:07:30|45177.5|45157.5|45174.3|45154.3|45178.6|45158.6|45174.3|45154.3|27
1647259660000|2022-03-14 12:07:40|45172.5|45152.5|45190|45170|45190|45170|45172.5|45152.5|8
1647259670000|2022-03-14 12:07:50|45191.8|45171.8|45210|45190|45210|45190|45191.8|45171.8|11
1647259680000|2022-03-14 12:08:00|45210.6|45190.6|45220|45200|45227.5|45207.5|45210.6|45190.6|20
1647259690000|2022-03-14 12:08:10|45222.5|45202.5|45224.3|45204.3|45224.3|45204.3|45217.5|45197.5|10
1647259700000|2022-03-14 12:08:20|45226.1|45206.1|45260|45240|45265|45245|45225|45205|40
1647259710000|2022-03-14 12:08:30|45257.5|45237.5|45251.8|45231.8|45260|45240|45246.8|45226.8|11
1647259720000|2022-03-14 12:08:40|45252.5|45232.5|45236.3|45216.3|45252.5|45232.5|45236.3|45216.3|3
1647259730000|2022-03-14 12:08:50|45235|45215|45235|45215|45235|45215|45230|45210|4
1647259740000|2022-03-14 12:09:00|45236.8|45216.8|45235|45215|45241.8|45221.8|45232.5|45212.5|10
1647259750000|2022-03-14 12:09:10|45236.8|45216.8|45222.5|45202.5|45236.8|45216.8|45222.5|45202.5|7
1647259760000|2022-03-14 12:09:20|45224.3|45204.3|45225|45205|45225|45205|45224.3|45204.3|1
1647259770000|2022-03-14 12:09:30|45230|45210|45235|45215|45235|45215|45230|45210|3
1647259780000|2022-03-14 12:09:40|45236.8|45216.8|45235|45215|45237.5|45217.5|45235|45215|3
1647259790000|2022-03-14 12:09:50|45233.1|45213.1|45247.5|45227.5|45247.5|45227.5|45233.1|45213.1|7
1647259800000|2022-03-14 12:10:00|45250|45230|45235|45215|45250|45230|45235|45215|23
1647259810000|2022-03-14 12:10:10|45237.5|45217.5|45232.5|45212.5|45237.5|45217.5|45232.5|45212.5|11
1647259820000|2022-03-14 12:10:20|45234.3|45214.3|45227.5|45207.5|45235|45215|45225|45205|12
1647259830000|2022-03-14 12:10:30|45229.3|45209.3|45225|45205|45230|45210|45225|45205|6
1647259840000|2022-03-14 12:10:40|45222.5|45202.5|45210|45190|45222.5|45202.5|45210|45190|8
1647259850000|2022-03-14 12:10:50|45208.1|45188.1|45207.5|45187.5|45208.1|45188.1|45207.5|45187.5|7
1647259860000|2022-03-14 12:11:00|45205.6|45185.6|45205|45185|45205.6|45185.6|45205|45185|8
1647259870000|2022-03-14 12:11:10|45202.5|45182.5|45190|45170|45202.5|45182.5|45190|45170|4
1647259880000|2022-03-14 12:11:20|45191.8|45171.8|45183.1|45163.1|45192.5|45172.5|45183.1|45163.1|20
1647259890000|2022-03-14 12:11:30|45182.5|45162.5|45163.8|45143.8|45182.5|45162.5|45163.8|45143.8|12
1647259900000|2022-03-14 12:11:40|45163.1|45143.1|45178.3|45158.3|45183.3|45163.3|45163.1|45143.1|6
1647259920000|2022-03-14 12:12:00|45176.5|45156.5|45166.3|45146.3|45176.5|45156.5|45166.3|45146.3|9
1647259930000|2022-03-14 12:12:10|45161.3|45141.3|45152.6|45132.6|45161.3|45141.3|45150.1|45130.1|5
1647259940000|2022-03-14 12:12:20|45150.8|45130.8|45141.3|45121.3|45154.5|45134.5|45140.6|45120.6|11
1647259950000|2022-03-14 12:12:30|45143.8|45123.8|45141.3|45121.3|45143.8|45123.8|45141.3|45121.3|2
1647259960000|2022-03-14 12:12:40|45138.8|45118.8|45139.5|45119.5|45144.5|45124.5|45138.8|45118.8|10
1647259970000|2022-03-14 12:12:50|45137.6|45117.6|45145.6|45125.6|45145.6|45125.6|45133.8|45113.8|7
1647259980000|2022-03-14 12:13:00|45143.8|45123.8|45162|45142|45162|45142|45143.8|45123.8|14
1647259990000|2022-03-14 12:13:10|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|45158.8|45138.8|21
1647260000000|2022-03-14 12:13:20|||||||||3
1647260010000|2022-03-14 12:13:30|45157|45137|45170.6|45150.6|45170.6|45150.6|45157|45137|0
1647260020000|2022-03-14 12:13:40|45172.5|45152.5|45181.3|45161.3|45181.3|45161.3|45172.5|45152.5|3
1647260030000|2022-03-14 12:13:50|45185.6|45165.6|45196.3|45176.3|45196.3|45176.3|45185.6|45165.6|4
1647260040000|2022-03-14 12:14:00|45194.5|45174.5|45196.3|45176.3|45196.3|45176.3|45187|45167|6
1647260050000|2022-03-14 12:14:10|45191.3|45171.3|45182|45162|45191.3|45171.3|45182|45162|3
1647260060000|2022-03-14 12:14:20|45183.8|45163.8|45196.3|45176.3|45196.3|45176.3|45181.3|45161.3|7
1647260070000|2022-03-14 12:14:30|45201.3|45181.3|45211.3|45191.3|45211.3|45191.3|45201.3|45181.3|1
1647260080000|2022-03-14 12:14:40|||||||||1
1647260090000|2022-03-14 12:14:50|45213.1|45193.1|45201.3|45181.3|45213.1|45193.1|45201.3|45181.3|7
1647260100000|2022-03-14 12:15:00|45203.8|45183.8|45208.8|45188.8|45208.8|45188.8|45203.8|45183.8|1
1647260110000|2022-03-14 12:15:10|45216.3|45196.3|45218.1|45198.1|45218.1|45198.1|45216.3|45196.3|6
1647260120000|2022-03-14 12:15:20|45218.8|45198.8|45203.8|45183.8|45218.8|45198.8|45203.8|45183.8|7
1647260130000|2022-03-14 12:15:30|45202|45182|45201.3|45181.3|45203.8|45183.8|45196.3|45176.3|6
1647260140000|2022-03-14 12:15:40|45203.8|45183.8|45226.3|45206.3|45226.3|45206.3|45203.8|45183.8|5
1647260150000|2022-03-14 12:15:50|45230.6|45210.6|45231.3|45211.3|45233.8|45213.8|45230.6|45210.6|1
1647260160000|2022-03-14 12:16:00|45227.6|45207.6|45222|45202|45227.6|45207.6|45222|45202|4
1647260170000|2022-03-14 12:16:10|45224.5|45204.5|45224.5|45204.5|45225.1|45205.1|45224.5|45204.5|0
1647260180000|2022-03-14 12:16:20|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|1
1647260190000|2022-03-14 12:16:30|||||||||4
1647260200000|2022-03-14 12:16:40|||||||||1
1647260220000|2022-03-14 12:17:00|45222|45202|45221.3|45201.3|45222|45202|45221.3|45201.3|3
1647260230000|2022-03-14 12:17:10|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|45223.8|45203.8|4
1647260240000|2022-03-14 12:17:20|45228.1|45208.1|45228.1|45208.1|45228.1|45208.1|45228.1|45208.1|5
1647260250000|2022-03-14 12:17:30|45225.6|45205.6|45223.8|45203.8|45225.6|45205.6|45223.8|45203.8|3
1647260260000|2022-03-14 12:17:40|45223.1|45203.1|45223.1|45203.1|45223.1|45203.1|45223.1|45203.1|0
1647260270000|2022-03-14 12:17:50|45221.3|45201.3|45224.9|45204.9|45224.9|45204.9|45218.8|45198.8|10
1647260280000|2022-03-14 12:18:00|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|45226.3|45206.3|7
1647260290000|2022-03-14 12:18:10|45221.3|45201.3|45221.3|45201.3|45221.3|45201.3|45221.3|45201.3|3
1647260300000|2022-03-14 12:18:20|45223.1|45203.1|45223.8|45203.8|45223.8|45203.8|45223.1|45203.1|0
1647260310000|2022-03-14 12:18:30|45225.6|45205.6|45228.8|45208.8|45228.8|45208.8|45225.6|45205.6|7
1647260320000|2022-03-14 12:18:40|||||||||2
1647260330000|2022-03-14 12:18:50|45231.3|45211.3|45256.3|45236.3|45256.3|45236.3|45231.3|45211.3|17
1647260340000|2022-03-14 12:19:00|45263.8|45243.8|45258.8|45238.8|45263.8|45243.8|45258.8|45238.8|3
1647260350000|2022-03-14 12:19:10|45260.6|45240.6|45261.3|45241.3|45261.3|45241.3|45260.6|45240.6|4
1647260360000|2022-03-14 12:19:20|45271.3|45251.3|45260.1|45240.1|45271.3|45251.3|45260.1|45240.1|6
1647260370000|2022-03-14 12:19:30|45262|45242|45258.3|45238.3|45262|45242|45258.3|45238.3|2
1647260380000|2022-03-14 12:19:40|45251.3|45231.3|45239.5|45219.5|45251.3|45231.3|45239.5|45219.5|1
1647260390000|2022-03-14 12:19:50|45236.3|45216.3|45227|45207|45238.8|45218.8|45227|45207|3
1647260400000|2022-03-14 12:20:00|45225.1|45205.1|45208.8|45188.8|45225.1|45205.1|45208.8|45188.8|5
1647260410000|2022-03-14 12:20:10|45212|45192|45216.3|45196.3|45216.3|45196.3|45212|45192|4
1647260420000|2022-03-14 12:20:20|45214.5|45194.5|45209.5|45189.5|45214.5|45194.5|45209.5|45189.5|3
1647260430000|2022-03-14 12:20:30|45208.8|45188.8|45213.1|45193.1|45213.1|45193.1|45208.8|45188.8|3
1647260440000|2022-03-14 12:20:40|45214.9|45194.9|45211.3|45191.3|45216.3|45196.3|45211.3|45191.3|4
1647260450000|2022-03-14 12:20:50|45204.5|45184.5|45196.3|45176.3|45204.5|45184.5|45196.3|45176.3|3
1647260460000|2022-03-14 12:21:00|45197|45177|45197|45177|45197|45177|45197|45177|0
1647260470000|2022-03-14 12:21:10|||||||||2
1647260480000|2022-03-14 12:21:20|45200.1|45180.1|45212.6|45192.6|45212.6|45192.6|45200.1|45180.1|9
1647260490000|2022-03-14 12:21:30|||||||||4
1647260500000|2022-03-14 12:21:40|45210.8|45190.8|45207|45187|45210.8|45190.8|45205.1|45185.1|8
1647260510000|2022-03-14 12:21:50|45207.6|45187.6|45217.6|45197.6|45217.6|45197.6|45203.3|45183.3|10
1647260520000|2022-03-14 12:22:00|45232.6|45212.6|45237.6|45217.6|45237.6|45217.6|45232.6|45212.6|4
1647260530000|2022-03-14 12:22:10|45239.5|45219.5|45237|45217|45242|45222|45237|45217|7
1647260540000|2022-03-14 12:22:20|45238.8|45218.8|45237|45217|45239.5|45219.5|45237|45217|5
1647260550000|2022-03-14 12:22:30|45234.5|45214.5|45232.6|45212.6|45237|45217|45232.6|45212.6|6
1647260560000|2022-03-14 12:22:40|45230.8|45210.8|45222.6|45202.6|45230.8|45210.8|45222.6|45202.6|2
1647260570000|2022-03-14 12:22:50|45219.5|45199.5|45225.1|45205.1|45225.1|45205.1|45217.6|45197.6|7
1647260580000|2022-03-14 12:23:00|45225.8|45205.8|45225.1|45205.1|45227.6|45207.6|45225.1|45205.1|5
1647260590000|2022-03-14 12:23:10|45223.3|45203.3|45224.5|45204.5|45224.5|45204.5|45222.6|45202.6|7
1647260600000|2022-03-14 12:23:20|45226.3|45206.3|45250.8|45230.8|45250.8|45230.8|45226.3|45206.3|5
1647260610000|2022-03-14 12:23:30|45252.6|45232.6|45277.6|45257.6|45280.1|45260.1|45252.6|45232.6|15
1647260620000|2022-03-14 12:23:40|45272.6|45252.6|45265.1|45245.1|45272.6|45252.6|45262.6|45242.6|5
1647260630000|2022-03-14 12:23:50|45269.5|45249.5|45270.8|45250.8|45270.8|45250.8|45269.5|45249.5|4
1647260640000|2022-03-14 12:24:00|45267.6|45247.6|45260.1|45240.1|45267.6|45247.6|45260.1|45240.1|11
1647260650000|2022-03-14 12:24:10|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257|45237|3
1647260660000|2022-03-14 12:24:20|45252.6|45232.6|45227.6|45207.6|45252.6|45232.6|45227.6|45207.6|5
1647260670000|2022-03-14 12:24:30|45222.6|45202.6|45220.1|45200.1|45222.6|45202.6|45220.1|45200.1|1
1647260680000|2022-03-14 12:24:40|45217.6|45197.6|45235.1|45215.1|45235.1|45215.1|45217.6|45197.6|3
1647260690000|2022-03-14 12:24:50|45242.6|45222.6|45252.6|45232.6|45253.3|45233.3|45242.6|45222.6|7
1647260700000|2022-03-14 12:25:00|45250.8|45230.8|45257.6|45237.6|45257.6|45237.6|45250.8|45230.8|3
1647260710000|2022-03-14 12:25:10|45258.3|45238.3|45262.6|45242.6|45262.6|45242.6|45258.3|45238.3|5
1647260720000|2022-03-14 12:25:20|45265.1|45245.1|45250.8|45230.8|45265.1|45245.1|45250.8|45230.8|11
1647260730000|2022-03-14 12:25:30|45232.6|45212.6|45247.6|45227.6|45247.6|45227.6|45232.6|45212.6|16
1647260740000|2022-03-14 12:25:40|45249.5|45229.5|45252.6|45232.6|45252.6|45232.6|45249.5|45229.5|7
1647260750000|2022-03-14 12:25:50|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|45257.6|45237.6|3
1647260760000|2022-03-14 12:26:00|45261.3|45241.3|45255.1|45235.1|45262.6|45242.6|45255.1|45235.1|10
1647260780000|2022-03-14 12:26:20|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|45252.6|45232.6|2
1647260790000|2022-03-14 12:26:30|45254.5|45234.5|45253.3|45233.3|45254.5|45234.5|45253.3|45233.3|0
1647260800000|2022-03-14 12:26:40|45254.5|45234.5|45255.1|45235.1|45255.1|45235.1|45253.3|45233.3|2
1647260810000|2022-03-14 12:26:50|45255.8|45235.8|45257.6|45237.6|45257.6|45237.6|45255.8|45235.8|0
1647260820000|2022-03-14 12:27:00|45264|45244|45266.5|45246.5|45268.3|45248.3|45264|45244|12
1647260830000|2022-03-14 12:27:10|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|45264.6|45244.6|3
1647260840000|2022-03-14 12:27:20|45262.1|45242.1|45257.1|45237.1|45262.1|45242.1|45257.1|45237.1|7
1647260850000|2022-03-14 12:27:30|45254.6|45234.6|45256.5|45236.5|45256.5|45236.5|45251.5|45231.5|1
1647260860000|2022-03-14 12:27:40|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|45258.3|45238.3|2
1647260870000|2022-03-14 12:27:50|45256.5|45236.5|45255.8|45235.8|45258.3|45238.3|45255.8|45235.8|6
1647260880000|2022-03-14 12:28:00|45257.6|45237.6|45259|45239|45259|45239|45255.8|45235.8|0
1647260890000|2022-03-14 12:28:10|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|45256.5|45236.5|0
1647260900000|2022-03-14 12:28:20|45254.6|45234.6|45252.1|45232.1|45254.6|45234.6|45252.1|45232.1|4
1647260910000|2022-03-14 12:28:30|45250.3|45230.3|45252.1|45232.1|45252.1|45232.1|45250.3|45230.3|2
1647260930000|2022-03-14 12:28:50|45247.1|45227.1|45237.1|45217.1|45247.1|45227.1|45237.1|45217.1|12
1647260940000|2022-03-14 12:29:00|45229|45209|45234|45214|45234|45214|45226.5|45206.5|3
1647260950000|2022-03-14 12:29:10|45229|45209|45224|45204|45229|45209|45222.1|45202.1|12
1647260960000|2022-03-14 12:29:20|45210.8|45190.8|45199.6|45179.6|45214|45194|45199.6|45179.6|7
1647260970000|2022-03-14 12:29:30|45189.6|45169.6|45179|45159|45189.6|45169.6|45179|45159|13
1647260980000|2022-03-14 12:29:40|45177.1|45157.1|45183.3|45163.3|45183.3|45163.3|45172.8|45152.8|8
1647260990000|2022-03-14 12:29:50|45189|45169|45191.5|45171.5|45194|45174|45189|45169|2
1647261000000|2022-03-14 12:30:00|45190.8|45170.8|45189|45169|45190.8|45170.8|45185.8|45165.8|5
1647261010000|2022-03-14 12:30:10|45196.5|45176.5|45196.5|45176.5|45196.5|45176.5|45194|45174|6
1647261020000|2022-03-14 12:30:20|45198.3|45178.3|45192.1|45172.1|45199|45179|45192.1|45172.1|3
1647261030000|2022-03-14 12:30:30|45194|45174|45171|45151|45194|45174|45171|45151|15
1647261040000|2022-03-14 12:30:40|45164.6|45144.6|45149.6|45129.6|45164.6|45144.6|45149.6|45129.6|7
1647261050000|2022-03-14 12:30:50|45151.5|45131.5|45154.6|45134.6|45159|45139|45151.5|45131.5|8
1647261060000|2022-03-14 12:31:00|45157.1|45137.1|45161.5|45141.5|45163.3|45143.3|45157.1|45137.1|9
1647261070000|2022-03-14 12:31:10|45163.3|45143.3|45180.1|45160.1|45180.1|45160.1|45163.3|45143.3|5
1647261080000|2022-03-14 12:31:20|45178.3|45158.3|45184|45164|45187.1|45167.1|45177.6|45157.6|12
1647261090000|2022-03-14 12:31:30|45193.3|45173.3|45213.3|45193.3|45213.3|45193.3|45193.3|45173.3|12
1647261100000|2022-03-14 12:31:40|45214|45194|45211.5|45191.5|45217.1|45197.1|45211.5|45191.5|4
1647261110000|2022-03-14 12:31:50|45213.3|45193.3|45214|45194|45214|45194|45213.3|45193.3|4
1647261120000|2022-03-14 12:32:00|45212.1|45192.1|45216.5|45196.5|45216.5|45196.5|45211.5|45191.5|10
1647261130000|2022-03-14 12:32:10|45218.3|45198.3|45209|45189|45219|45199|45209|45189|4
1647261140000|2022-03-14 12:32:20|45210.8|45190.8|45210.8|45190.8|45211.5|45191.5|45209|45189|0
1647261150000|2022-03-14 12:32:30|45211.5|45191.5|45213.3|45193.3|45214|45194|45211.5|45191.5|0
1647261160000|2022-03-14 12:32:40|45214|45194|45220.1|45200.1|45220.8|45200.8|45214|45194|4
1647261170000|2022-03-14 12:32:50|45219|45199|45214|45194|45219|45199|45214|45194|2
1647261180000|2022-03-14 12:33:00|45212.1|45192.1|45212.1|45192.1|45213.3|45193.3|45212.1|45192.1|2
1647261190000|2022-03-14 12:33:10|45211.5|45191.5|45210.8|45190.8|45214|45194|45210.8|45190.8|1
1647261200000|2022-03-14 12:33:20|45212.6|45192.6|45186.5|45166.5|45213.3|45193.3|45184|45164|12
1647261210000|2022-03-14 12:33:30|45184.6|45164.6|45184|45164|45189|45169|45182.1|45162.1|5
1647261220000|2022-03-14 12:33:40|45184.6|45164.6|45197.1|45177.1|45199|45179|45184|45164|7
1647261230000|2022-03-14 12:33:50|45195.3|45175.3|45194|45174|45199|45179|45194|45174|11
1647261240000|2022-03-14 12:34:00|45188.3|45168.3|45193.8|45173.8|45193.8|45173.8|45188.3|45168.3|6
1647261250000|2022-03-14 12:34:10|45196.3|45176.3|45197.6|45177.6|45197.6|45177.6|45196.3|45176.3|2
1647261260000|2022-03-14 12:34:20|45197|45177|45192.6|45172.6|45197|45177|45190.1|45170.1|8
1647261270000|2022-03-14 12:34:30|45194.5|45174.5|45195.1|45175.1|45195.1|45175.1|45192.6|45172.6|0
1647261280000|2022-03-14 12:34:40|45201.3|45181.3|45202.6|45182.6|45212.6|45192.6|45201.3|45181.3|16
1647261290000|2022-03-14 12:34:50|45205.1|45185.1|45239|45219|45239|45219|45205.1|45185.1|15
1647261300000|2022-03-14 12:35:00|45225.8|45205.8|45204|45184|45225.8|45205.8|45204|45184|9
1647261310000|2022-03-14 12:35:10|45204.6|45184.6|45214|45194|45214|45194|45204|45184|11
1647261320000|2022-03-14 12:35:20|45215.8|45195.8|45219|45199|45219|45199|45209|45189|13
1647261330000|2022-03-14 12:35:30|45217.1|45197.1|45220.8|45200.8|45226.5|45206.5|45209.6|45189.6|9
1647261340000|2022-03-14 12:35:40|45219|45199|45219|45199|45222.1|45202.1|45219|45199|4
1647261350000|2022-03-14 12:35:50|45220.8|45200.8|45224|45204|45224|45204|45220.8|45200.8|3
1647261360000|2022-03-14 12:36:00|45222.1|45202.1|45217.1|45197.1|45222.1|45202.1|45217.1|45197.1|3
1647261370000|2022-03-14 12:36:10|45215.3|45195.3|45216.5|45196.5|45216.5|45196.5|45214.6|45194.6|2
1647261380000|2022-03-14 12:36:20|45217.1|45197.1|45211.5|45191.5|45219|45199|45211.5|45191.5|4
1647261390000|2022-03-14 12:36:30|45204|45184|45184.6|45164.6|45204|45184|45184.6|45164.6|8
1647261400000|2022-03-14 12:36:40|45184|45164|45172.8|45152.8|45184|45164|45172.8|45152.8|7
1647261410000|2022-03-14 12:36:50|45177.1|45157.1|45207.1|45187.1|45207.1|45187.1|45177.1|45157.1|9
1647261420000|2022-03-14 12:37:00|45205.3|45185.3|45204.6|45184.6|45207.8|45187.8|45204|45184|2
1647261430000|2022-03-14 12:37:10|45202.8|45182.8|45195.3|45175.3|45202.8|45182.8|45192.8|45172.8|2
1647261450000|2022-03-14 12:37:30|45197.1|45177.1|45197.1|45177.1|45197.1|45177.1|45195.3|45175.3|0
1647261460000|2022-03-14 12:37:40|45195.3|45175.3|45204|45184|45204|45184|45195.3|45175.3|8
1647261470000|2022-03-14 12:37:50|||||||||4
1647261480000|2022-03-14 12:38:00|45199.6|45179.6|45174|45154|45199.6|45179.6|45169|45149|5
1647261490000|2022-03-14 12:38:10|45171.5|45151.5|45169.6|45149.6|45174|45154|45169.6|45149.6|3
1647261500000|2022-03-14 12:38:20|45169|45149|45169|45149|45169|45149|45169|45149|0
1647261510000|2022-03-14 12:38:30|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|45169.6|45149.6|3
1647261530000|2022-03-14 12:38:50|45172.8|45152.8|45169.6|45149.6|45175.3|45155.3|45169|45149|2
1647261540000|2022-03-14 12:39:00|45172.1|45152.1|45169.6|45149.6|45172.1|45152.1|45166.5|45146.5|5
1647261550000|2022-03-14 12:39:10|||||||||3
1647261560000|2022-03-14 12:39:20|45172.1|45152.1|45182.8|45162.8|45182.8|45162.8|45172.1|45152.1|8
1647261570000|2022-03-14 12:39:30|45184.6|45164.6|45188.5|45168.5|45188.5|45168.5|45184.6|45164.6|2
1647261580000|2022-03-14 12:39:40|45190.3|45170.3|45192.8|45172.8|45192.8|45172.8|45190.3|45170.3|1
1647261590000|2022-03-14 12:39:50|45194.6|45174.6|45197.8|45177.8|45197.8|45177.8|45194.6|45174.6|0
1647261600000|2022-03-14 12:40:00|45200.3|45180.3|45219.6|45199.6|45220.3|45200.3|45200.3|45180.3|14
1647261610000|2022-03-14 12:40:10|45220.3|45200.3|45217.8|45197.8|45220.3|45200.3|45216|45196|4
1647261620000|2022-03-14 12:40:20|45222.8|45202.8|45233.5|45213.5|45233.5|45213.5|45222.8|45202.8|4
1647261630000|2022-03-14 12:40:30|45231.6|45211.6|45231|45211|45233.5|45213.5|45231|45211|0
1647261640000|2022-03-14 12:40:40|45232.8|45212.8|45226|45206|45233.5|45213.5|45225.3|45205.3|5
1647261650000|2022-03-14 12:40:50|45227.1|45207.1|45240.3|45220.3|45240.3|45220.3|45227.1|45207.1|4
1647261660000|2022-03-14 12:41:00|45255.3|45235.3|45257.8|45237.8|45257.8|45237.8|45255.3|45235.3|14
1647261670000|2022-03-14 12:41:10|45259.6|45239.6|45267.8|45247.8|45267.8|45247.8|45259.6|45239.6|5
1647261680000|2022-03-14 12:41:20|45272.8|45252.8|45267.8|45247.8|45275.3|45255.3|45267.8|45247.8|11
1647261690000|2022-03-14 12:41:30|45262.8|45242.8|45257.8|45237.8|45262.8|45242.8|45256|45236|5
1647261700000|2022-03-14 12:41:40|45259.6|45239.6|45260.3|45240.3|45260.3|45240.3|45257.8|45237.8|7
1647261710000|2022-03-14 12:41:50|45258.5|45238.5|45257.8|45237.8|45260.3|45240.3|45257.8|45237.8|0
1647261720000|2022-03-14 12:42:00|45253.5|45233.5|45252.8|45232.8|45253.5|45233.5|45252.8|45232.8|1
1647261730000|2022-03-14 12:42:10|45251|45231|45231|45211|45251|45231|45231|45211|2
1647261740000|2022-03-14 12:42:20|45232.8|45212.8|45228.5|45208.5|45232.8|45212.8|45228.5|45208.5|2
1647261750000|2022-03-14 12:42:30|45227.8|45207.8|45227.8|45207.8|45227.8|45207.8|45227.8|45207.8|0
1647261770000|2022-03-14 12:42:50|45225.3|45205.3|45225.3|45205.3|45225.3|45205.3|45225.3|45205.3|6
1647261780000|2022-03-14 12:43:00|45220.3|45200.3|45227.8|45207.8|45227.8|45207.8|45212.8|45192.8|2
1647261790000|2022-03-14 12:43:10|45234.6|45214.6|45234.6|45214.6|45234.6|45214.6|45234.6|45214.6|1
1647261800000|2022-03-14 12:43:20|45236.5|45216.5|45257.1|45237.1|45257.8|45237.8|45236.5|45216.5|5
1647261810000|2022-03-14 12:43:30|45251|45231|45235.3|45215.3|45251|45231|45233.5|45213.5|4
1647261820000|2022-03-14 12:43:40|45230.3|45210.3|45230.3|45210.3|45230.3|45210.3|45230.3|45210.3|3
1647261830000|2022-03-14 12:43:50|45228.5|45208.5|45227.8|45207.8|45228.5|45208.5|45227.8|45207.8|2
1647261840000|2022-03-14 12:44:00|45226|45206|45220.3|45200.3|45226|45206|45210.3|45190.3|5
1647261850000|2022-03-14 12:44:10|45222.8|45202.8|45210.3|45190.3|45222.8|45202.8|45210.3|45190.3|4
1647261860000|2022-03-14 12:44:20|45207.8|45187.8|45212.8|45192.8|45212.8|45192.8|45207.8|45187.8|9
1647261870000|2022-03-14 12:44:30|45211|45191|45207.1|45187.1|45211|45191|45207.1|45187.1|2
1647261880000|2022-03-14 12:44:40|45192.8|45172.8|45192.8|45172.8|45195.3|45175.3|45192.8|45172.8|3
1647261890000|2022-03-14 12:44:50|45191|45171|45182.8|45162.8|45191|45171|45182.8|45162.8|4
1647261900000|2022-03-14 12:45:00|45181|45161|45174.6|45154.6|45183.5|45163.5|45172.8|45152.8|4
1647261910000|2022-03-14 12:45:10|45175.3|45155.3|45175.3|45155.3|45175.3|45155.3|45175.3|45155.3|0
1647261920000|2022-03-14 12:45:20|45173.5|45153.5|45170.3|45150.3|45173.5|45153.5|45170.3|45150.3|4
1647261930000|2022-03-14 12:45:30|45167.8|45147.8|45158.5|45138.5|45167.8|45147.8|45155.3|45135.3|9
1647261940000|2022-03-14 12:45:40|45160.3|45140.3|45177.8|45157.8|45177.8|45157.8|45160.3|45140.3|8
1647261950000|2022-03-14 12:45:50|45176|45156|45174.6|45154.6|45176|45156|45173.5|45153.5|7
1647261960000|2022-03-14 12:46:00|45175.3|45155.3|45175.3|45155.3|45175.3|45155.3|45174.6|45154.6|2
1647261970000|2022-03-14 12:46:10|45172.8|45152.8|45167.8|45147.8|45172.8|45152.8|45165.3|45145.3|6
1647261980000|2022-03-14 12:46:20|45166|45146|45167.8|45147.8|45167.8|45147.8|45165.3|45145.3|0
1647261990000|2022-03-14 12:46:30|45166|45146|45171|45151|45172.8|45152.8|45166|45146|5
1647262000000|2022-03-14 12:46:40|45173.5|45153.5|45181.5|45161.5|45181.5|45161.5|45172.1|45152.1|40
1647262010000|2022-03-14 12:46:50|45179.6|45159.6|45179|45159|45181.5|45161.5|45179|45159|2
1647262020000|2022-03-14 12:47:00|45177.1|45157.1|45179|45159|45179|45159|45176.5|45156.5|1
1647262030000|2022-03-14 12:47:10|45176.5|45156.5|45180.8|45160.8|45180.8|45160.8|45176.5|45156.5|4
1647262040000|2022-03-14 12:47:20|45181.5|45161.5|45179|45159|45181.5|45161.5|45179|45159|7
1647262050000|2022-03-14 12:47:30|45178.3|45158.3|45169|45149|45189|45169|45166.5|45146.5|32
1647262060000|2022-03-14 12:47:40|45170.8|45150.8|45159.6|45139.6|45171.5|45151.5|45159.6|45139.6|18
1647262070000|2022-03-14 12:47:50|45160.3|45140.3|45162.8|45142.8|45162.8|45142.8|45160.3|45140.3|1
1647262080000|2022-03-14 12:48:00|45160.3|45140.3|45170.8|45150.8|45174|45154|45160.3|45140.3|12
1647262090000|2022-03-14 12:48:10|45173.3|45153.3|45178.3|45158.3|45178.3|45158.3|45173.3|45153.3|1
1647262100000|2022-03-14 12:48:20|45179|45159|45179|45159|45179|45159|45179|45159|2
1647262110000|2022-03-14 12:48:30|45180.8|45160.8|45179|45159|45181.5|45161.5|45179|45159|2
1647262120000|2022-03-14 12:48:40|45182.1|45162.1|45193.3|45173.3|45193.3|45173.3|45182.1|45162.1|5
1647262130000|2022-03-14 12:48:50|45195.1|45175.1|45194|45174|45195.8|45175.8|45191.5|45171.5|1
1647262140000|2022-03-14 12:49:00|45195.8|45175.8|45182.1|45162.1|45195.8|45175.8|45175.8|45155.8|13
1647262150000|2022-03-14 12:49:10|45180.8|45160.8|45177.1|45157.1|45190.1|45170.1|45175.8|45155.8|14
1647262160000|2022-03-14 12:49:20|45178.3|45158.3|45174|45154|45179|45159|45174|45154|2
1647262170000|2022-03-14 12:49:30|45172.1|45152.1|45169.6|45149.6|45174|45154|45169.6|45149.6|5
1647262180000|2022-03-14 12:49:40|45180.8|45160.8|45181.5|45161.5|45188.3|45168.3|45170.3|45150.3|16
1647262190000|2022-03-14 12:49:50|45179.6|45159.6|45179|45159|45185.8|45165.8|45179|45159|3
1647262200000|2022-03-14 12:50:00|45181.5|45161.5|45172.1|45152.1|45189|45169|45172.1|45152.1|33
1647262210000|2022-03-14 12:50:10|45170.3|45150.3|45183.3|45163.3|45183.3|45163.3|45167.1|45147.1|12
1647262220000|2022-03-14 12:50:20|45181.5|45161.5|45174.6|45154.6|45181.5|45161.5|45174|45154|2
1647262230000|2022-03-14 12:50:30|45177.1|45157.1|45172.8|45152.8|45194|45174|45172.8|45152.8|13
1647262240000|2022-03-14 12:50:40|45174.6|45154.6|45171.5|45151.5|45174.6|45154.6|45171.5|45151.5|2
1647262250000|2022-03-14 12:50:50|||||||||1
1647262260000|2022-03-14 12:51:00|45169|45149|45169.6|45149.6|45180.8|45160.8|45167.1|45147.1|12
1647262270000|2022-03-14 12:51:10|45172.8|45152.8|45167.1|45147.1|45172.8|45152.8|45167.1|45147.1|2
1647262280000|2022-03-14 12:51:20|45169.6|45149.6|45174.6|45154.6|45179|45159|45167.1|45147.1|11
1647262290000|2022-03-14 12:51:30|45174|45154|45170.8|45150.8|45182.1|45162.1|45170.8|45150.8|8
1647262300000|2022-03-14 12:51:40|45169|45149|45170.8|45150.8|45170.8|45150.8|45169|45149|5
1647262310000|2022-03-14 12:51:50|45173.3|45153.3|45169.6|45149.6|45174|45154|45169.6|45149.6|6
1647262320000|2022-03-14 12:52:00|45164.6|45144.6|45172.1|45152.1|45172.1|45152.1|45164|45144|5
1647262330000|2022-03-14 12:52:10|45174|45154|45194|45174|45196.5|45176.5|45174|45154|12
1647262340000|2022-03-14 12:52:20|45192.1|45172.1|45191.5|45171.5|45192.1|45172.1|45191.5|45171.5|8
1647262350000|2022-03-14 12:52:30|45189.6|45169.6|45186.5|45166.5|45189.6|45169.6|45182.8|45162.8|2
1647262360000|2022-03-14 12:52:40|45184|45164|45184|45164|45184|45164|45179|45159|6
1647262370000|2022-03-14 12:52:50|45185.8|45165.8|45185.8|45165.8|45185.8|45165.8|45184|45164|0
1647262380000|2022-03-14 12:53:00|45184|45164|45185.8|45165.8|45185.8|45165.8|45183.3|45163.3|2
1647262390000|2022-03-14 12:53:10|45191.5|45171.5|45206.5|45186.5|45206.5|45186.5|45191.5|45171.5|4
1647262410000|2022-03-14 12:53:30|45208.3|45188.3|45214|45194|45214|45194|45208.3|45188.3|2
1647262420000|2022-03-14 12:53:40|45219|45199|45216.5|45196.5|45219|45199|45214.6|45194.6|1
1647262430000|2022-03-14 12:53:50|45218.3|45198.3|45214|45194|45219|45199|45214|45194|2
1647262440000|2022-03-14 12:54:00|45210.3|45190.3|45209|45189|45210.3|45190.3|45209|45189|1
1647262450000|2022-03-14 12:54:10|45206.5|45186.5|45209|45189|45209|45189|45206.5|45186.5|2
1647262460000|2022-03-14 12:54:20|45207.1|45187.1|45215.8|45195.8|45215.8|45195.8|45206.5|45186.5|5
1647262470000|2022-03-14 12:54:30|45216.5|45196.5|45226.5|45206.5|45234|45214|45216.5|45196.5|6
1647262480000|2022-03-14 12:54:40|45224.6|45204.6|45219|45199|45224.6|45204.6|45216.5|45196.5|3
1647262490000|2022-03-14 12:54:50|45216.5|45196.5|45214|45194|45216.5|45196.5|45214|45194|3
1647262500000|2022-03-14 12:55:00|45212.1|45192.1|45191.5|45171.5|45212.1|45192.1|45191.5|45171.5|7
1647262510000|2022-03-14 12:55:10|45190.8|45170.8|45191.5|45171.5|45193.3|45173.3|45189|45169|3
1647262520000|2022-03-14 12:55:20|45193.3|45173.3|45191.5|45171.5|45194|45174|45191.5|45171.5|1
1647262530000|2022-03-14 12:55:30|45193.3|45173.3|45191.5|45171.5|45194|45174|45191.5|45171.5|4
1647262540000|2022-03-14 12:55:40|45193.3|45173.3|45182.8|45162.8|45193.3|45173.3|45182.8|45162.8|12
1647262550000|2022-03-14 12:55:50|45181|45161|45184|45164|45184.6|45164.6|45180.3|45160.3|2
1647262560000|2022-03-14 12:56:00|45184.6|45164.6|45182.8|45162.8|45184.6|45164.6|45180.3|45160.3|3
1647262570000|2022-03-14 12:56:10|45181|45161|45187.1|45167.1|45192.1|45172.1|45181|45161|2
1647262580000|2022-03-14 12:56:20|45186.5|45166.5|45186.5|45166.5|45189.6|45169.6|45184.6|45164.6|2
1647262590000|2022-03-14 12:56:30|45189|45169|45186.5|45166.5|45189|45169|45182.8|45162.8|3
1647262600000|2022-03-14 12:56:40|45189|45169|45192.1|45172.1|45192.1|45172.1|45189|45169|5
1647262610000|2022-03-14 12:56:50|45190.3|45170.3|45174|45154|45195.8|45175.8|45171.5|45151.5|22
1647262620000|2022-03-14 12:57:00|45172.1|45152.1|45174|45154|45179|45159|45171.5|45151.5|2
1647262630000|2022-03-14 12:57:10|45176.5|45156.5|45179|45159|45179|45159|45174.6|45154.6|0
1647262640000|2022-03-14 12:57:20|45176.5|45156.5|45176.5|45156.5|45181.5|45161.5|45176.5|45156.5|7
1647262650000|2022-03-14 12:57:30|45179|45159|45184.6|45164.6|45187.1|45167.1|45179|45159|2
1647262660000|2022-03-14 12:57:40|45186.5|45166.5|45194|45174|45194|45174|45186.5|45166.5|3
1647262670000|2022-03-14 12:57:50|45194.6|45174.6|45194|45174|45196.5|45176.5|45194|45174|2
1647262680000|2022-03-14 12:58:00|45192.1|45172.1|45192.1|45172.1|45196.5|45176.5|45189.6|45169.6|13
1647262690000|2022-03-14 12:58:10|45196.5|45176.5|45194|45174|45196.5|45176.5|45192.1|45172.1|3
1647262710000|2022-03-14 12:58:30|45192.1|45172.1|45191.5|45171.5|45192.1|45172.1|45191.5|45171.5|1
1647262720000|2022-03-14 12:58:40|45193.3|45173.3|45191.5|45171.5|45194|45174|45189|45169|8
1647262730000|2022-03-14 12:58:50|45189.6|45169.6|45179.6|45159.6|45190.8|45170.8|45179.6|45159.6|7
1647262740000|2022-03-14 12:59:00|45177.8|45157.8|45231.5|45211.5|45234|45214|45177.1|45157.1|46
1647262750000|2022-03-14 12:59:10|45233.3|45213.3|45229|45209|45236.5|45216.5|45229|45209|18
1647262760000|2022-03-14 12:59:20|45227.1|45207.1|45234|45214|45234|45214|45219|45199|12
1647262770000|2022-03-14 12:59:30|45235.8|45215.8|45239|45219|45239|45219|45234|45214|3
1647262780000|2022-03-14 12:59:40|45239.6|45219.6|45241.5|45221.5|45244|45224|45239.6|45219.6|9
1647262790000|2022-03-14 12:59:50|45244|45224|45249.6|45229.6|45249.6|45229.6|45242.1|45222.1|11
1647262800000|2022-03-14 13:00:00|45245.3|45225.3|45264|45244|45274|45254|45233.3|45213.3|63
1647262810000|2022-03-14 13:00:10|45271.5|45251.5|45274.6|45254.6|45282.1|45262.1|45264.6|45244.6|49
1647262820000|2022-03-14 13:00:20|45272.8|45252.8|45254.6|45234.6|45272.8|45252.8|45239|45219|31
1647262830000|2022-03-14 13:00:30|45257.1|45237.1|45246.5|45226.5|45264|45244|45244|45224|28
1647262840000|2022-03-14 13:00:40|45251.5|45231.5|45281|45261|45283.5|45263.5|45251.5|45231.5|58
1647262850000|2022-03-14 13:00:50|45275.3|45255.3|45251.6|45231.6|45280.3|45260.3|45251.6|45231.6|26
1647262860000|2022-03-14 13:01:00|45252.8|45232.8|45246|45226|45257.8|45237.8|45240.3|45220.3|33
1647262870000|2022-03-14 13:01:10|45249.6|45229.6|45244.6|45224.6|45251.6|45231.6|45220.3|45200.3|62
1647262880000|2022-03-14 13:01:20|45244|45224|45225.3|45205.3|45244.8|45224.8|45221.6|45201.6|21
1647262890000|2022-03-14 13:01:30|45224.6|45204.6|45255.3|45235.3|45255.3|45235.3|45224.6|45204.6|26
1647262900000|2022-03-14 13:01:40|45257.1|45237.1|45255.3|45235.3|45262.8|45242.8|45251|45231|29
1647262910000|2022-03-14 13:01:50|45259.6|45239.6|45256|45236|45264.6|45244.6|45256|45236|22
1647262920000|2022-03-14 13:02:00|45254.1|45234.1|45245.3|45225.3|45255.3|45235.3|45243.5|45223.5|17
1647262930000|2022-03-14 13:02:10|45239.1|45219.1|45230.3|45210.3|45239.1|45219.1|45218.5|45198.5|11
1647262940000|2022-03-14 13:02:20|45232.1|45212.1|45250.3|45230.3|45251|45231|45231|45211|8
1647262950000|2022-03-14 13:02:30|45248.5|45228.5|45250.3|45230.3|45250.3|45230.3|45246.6|45226.6|9
1647262960000|2022-03-14 13:02:40|45248.5|45228.5|45256|45236|45260.3|45240.3|45245.3|45225.3|71
1647262970000|2022-03-14 13:02:50|45252.8|45232.8|45259.1|45239.1|45259.1|45239.1|45251.6|45231.6|11
1647262980000|2022-03-14 13:03:00|45256.6|45236.6|45263.5|45243.5|45263.5|45243.5|45256.6|45236.6|7
1647262990000|2022-03-14 13:03:10|45265.3|45245.3|45283.5|45263.5|45283.5|45263.5|45265.3|45245.3|20
1647263000000|2022-03-14 13:03:20|45284.1|45264.1|45281.6|45261.6|45284.8|45264.8|45281.6|45261.6|4
1647263010000|2022-03-14 13:03:30|45279.1|45259.1|45276.6|45256.6|45279.1|45259.1|45271.6|45251.6|15
1647263020000|2022-03-14 13:03:40|45274.1|45254.1|45265.3|45245.3|45274.1|45254.1|45265.3|45245.3|17
1647263030000|2022-03-14 13:03:50|45256.6|45236.6|45249.1|45229.1|45256.6|45236.6|45244.1|45224.1|13
1647263040000|2022-03-14 13:04:00|45249.8|45229.8|45272.3|45252.3|45277.8|45257.8|45249.8|45229.8|12
1647263050000|2022-03-14 13:04:10|45281.6|45261.6|45296.6|45276.6|45299.1|45279.1|45281.6|45261.6|20
1647263060000|2022-03-14 13:04:20|45300.3|45280.3|45331.6|45311.6|45339.8|45319.8|45300.3|45280.3|17
1647263070000|2022-03-14 13:04:30|45326.6|45306.6|45323.5|45303.5|45326.6|45306.6|45319.1|45299.1|15
1647263080000|2022-03-14 13:04:40|45322.3|45302.3|45336.6|45316.6|45339.1|45319.1|45322.3|45302.3|5
1647263090000|2022-03-14 13:04:50|45338.5|45318.5|45341.6|45321.6|45341.6|45321.6|45336.6|45316.6|12
1647263100000|2022-03-14 13:05:00|45339.1|45319.1|45331.6|45311.6|45339.1|45319.1|45329.8|45309.8|21
1647263110000|2022-03-14 13:05:10|45326.6|45306.6|45321.6|45301.6|45326.6|45306.6|45319.1|45299.1|19
1647263120000|2022-03-14 13:05:20|45323.5|45303.5|45346.6|45326.6|45346.6|45326.6|45323.5|45303.5|9
1647263130000|2022-03-14 13:05:30|45344.8|45324.8|45327.3|45307.3|45344.8|45324.8|45327.3|45307.3|14
1647263140000|2022-03-14 13:05:40|45329.1|45309.1|45319.1|45299.1|45329.1|45309.1|45319.1|45299.1|13
1647263150000|2022-03-14 13:05:50|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|45319.8|45299.8|2
1647263160000|2022-03-14 13:06:00|45316.6|45296.6|45321.6|45301.6|45321.6|45301.6|45314.1|45294.1|14
1647263170000|2022-03-14 13:06:10|45319.8|45299.8|45312.3|45292.3|45319.8|45299.8|45312.3|45292.3|16
1647263180000|2022-03-14 13:06:20|45314.1|45294.1|45316.6|45296.6|45321.6|45301.6|45312.3|45292.3|6
1647263190000|2022-03-14 13:06:30|45299.8|45279.8|45291.6|45271.6|45303.5|45283.5|45291.6|45271.6|5
1647263200000|2022-03-14 13:06:40|45297.3|45277.3|45307.3|45287.3|45307.3|45287.3|45297.3|45277.3|11
1647263210000|2022-03-14 13:06:50|45304.1|45284.1|45319.1|45299.1|45319.1|45299.1|45302.3|45282.3|17
1647263220000|2022-03-14 13:07:00|45316.6|45296.6|45309.8|45289.8|45316.6|45296.6|45309.1|45289.1|2
1647263230000|2022-03-14 13:07:10|45311|45291|45316.6|45296.6|45319.1|45299.1|45311|45291|4
1647263240000|2022-03-14 13:07:20|45314.8|45294.8|45311.6|45291.6|45314.8|45294.8|45309.1|45289.1|4
1647263250000|2022-03-14 13:07:30|45316.6|45296.6|45316.6|45296.6|45317.3|45297.3|45316.6|45296.6|11
1647263260000|2022-03-14 13:07:40|45313|45293|45309.1|45289.1|45313|45293|45309.1|45289.1|3
1647263270000|2022-03-14 13:07:50|45311.6|45291.6|45314.1|45294.1|45316.6|45296.6|45311.6|45291.6|2
1647263280000|2022-03-14 13:08:00|45310.5|45290.5|45309.8|45289.8|45310.5|45290.5|45309.8|45289.8|9
1647263290000|2022-03-14 13:08:10|45309.1|45289.1|45314.1|45294.1|45314.1|45294.1|45309.1|45289.1|47
1647263310000|2022-03-14 13:08:30|45312.3|45292.3|45319.1|45299.1|45319.1|45299.1|45311.6|45291.6|19
1647263320000|2022-03-14 13:08:40|45321|45301|45371.6|45351.6|45374.1|45354.1|45321|45301|22
1647263330000|2022-03-14 13:08:50|45366.6|45346.6|45356.6|45336.6|45366.6|45346.6|45351|45331|34
1647263340000|2022-03-14 13:09:00|45359.1|45339.1|45371.6|45351.6|45376.6|45356.6|45356.6|45336.6|9
1647263350000|2022-03-14 13:09:10|45373.5|45353.5|45369.1|45349.1|45374.1|45354.1|45369.1|45349.1|6
1647263360000|2022-03-14 13:09:20|45376.6|45356.6|45376.6|45356.6|45376.6|45356.6|45376.6|45356.6|11
1647263370000|2022-03-14 13:09:30|45389.1|45369.1|45391.6|45371.6|45391.6|45371.6|45389.1|45369.1|11
1647263380000|2022-03-14 13:09:40|45389.8|45369.8|45381.6|45361.6|45389.8|45369.8|45376.6|45356.6|6
1647263390000|2022-03-14 13:09:50|45381|45361|45385.3|45365.3|45385.3|45365.3|45381|45361|54
1647263400000|2022-03-14 13:10:00|45386|45366|45393.5|45373.5|45393.5|45373.5|45386|45366|35
1647263410000|2022-03-14 13:10:10|45395.3|45375.3|45387.1|45367.1|45397.1|45377.1|45385.3|45365.3|16
1647263420000|2022-03-14 13:10:20|45385.3|45365.3|45373.5|45353.5|45387.1|45367.1|45373.5|45353.5|6
1647263430000|2022-03-14 13:10:30|45391.5|45371.5|45402.8|45382.8|45402.8|45382.8|45391.5|45371.5|17
1647263440000|2022-03-14 13:10:40|45400.3|45380.3|45415.3|45395.3|45415.3|45395.3|45400.3|45380.3|14
1647263450000|2022-03-14 13:10:50|45410.3|45390.3|45402.8|45382.8|45410.3|45390.3|45396|45376|11
1647263460000|2022-03-14 13:11:00|45405.3|45385.3|45380.3|45360.3|45405.3|45385.3|45380.3|45360.3|14
1647263470000|2022-03-14 13:11:10|45370.3|45350.3|45380.3|45360.3|45380.3|45360.3|45370.3|45350.3|8
1647263480000|2022-03-14 13:11:20|45378.5|45358.5|45375.3|45355.3|45378.5|45358.5|45374.6|45354.6|2
1647263490000|2022-03-14 13:11:30|45377.1|45357.1|45391.3|45371.3|45391.3|45371.3|45375.3|45355.3|6
1647263500000|2022-03-14 13:11:40|45402.1|45382.1|45409|45389|45409|45389|45402.1|45382.1|19
1647263510000|2022-03-14 13:11:50|45413.3|45393.3|45418.3|45398.3|45418.3|45398.3|45407.8|45387.8|10
1647263520000|2022-03-14 13:12:00|45404.6|45384.6|45405.3|45385.3|45407.1|45387.1|45402.8|45382.8|6
1647263530000|2022-03-14 13:12:10|45402.8|45382.8|45389.1|45369.1|45402.8|45382.8|45389.1|45369.1|4
1647263540000|2022-03-14 13:12:20|45391|45371|45390.3|45370.3|45393.5|45373.5|45390.3|45370.3|8
1647263550000|2022-03-14 13:12:30|45397.8|45377.8|45400.3|45380.3|45400.3|45380.3|45397.8|45377.8|7
1647263560000|2022-03-14 13:12:40|45401|45381|45400.3|45380.3|45402.8|45382.8|45400.3|45380.3|2
1647263570000|2022-03-14 13:12:50|45402.1|45382.1|45395.3|45375.3|45402.1|45382.1|45395.3|45375.3|0
1647263580000|2022-03-14 13:13:00|45392.8|45372.8|45406.5|45386.5|45409|45389|45390.3|45370.3|1
1647263590000|2022-03-14 13:13:10|45404.6|45384.6|45395.3|45375.3|45404.6|45384.6|45395.3|45375.3|6
1647263600000|2022-03-14 13:13:20|45388.5|45368.5|45385.3|45365.3|45388.5|45368.5|45383.5|45363.5|3
1647263610000|2022-03-14 13:13:30|45383.5|45363.5|45365.3|45345.3|45383.5|45363.5|45362.8|45342.8|9
1647263620000|2022-03-14 13:13:40|45351|45331|45345.3|45325.3|45355.3|45335.3|45341|45321|13
1647263630000|2022-03-14 13:13:50|45342.8|45322.8|45326.6|45306.6|45342.8|45322.8|45326.6|45306.6|22
1647263640000|2022-03-14 13:14:00|45329.1|45309.1|45331.6|45311.6|45336.6|45316.6|45329.1|45309.1|9
1647263650000|2022-03-14 13:14:10|45333.5|45313.5|45341.6|45321.6|45342.3|45322.3|45314.8|45294.8|35
1647263660000|2022-03-14 13:14:20|45339.1|45319.1|45334.1|45314.1|45341.6|45321.6|45334.1|45314.1|1
1647263670000|2022-03-14 13:14:30|45331|45311|45326.6|45306.6|45331|45311|45324.8|45304.8|3
1647263680000|2022-03-14 13:14:40|45321.6|45301.6|45336.6|45316.6|45339.8|45319.8|45321.6|45301.6|22
1647263690000|2022-03-14 13:14:50|45338.5|45318.5|45346|45326|45346|45326|45337.3|45317.3|5
1647263700000|2022-03-14 13:15:00|45359.1|45339.1|45359.8|45339.8|45366.6|45346.6|45359.1|45339.1|5
1647263710000|2022-03-14 13:15:10|45361|45341|45361.6|45341.6|45361.6|45341.6|45359.1|45339.1|8
1647263720000|2022-03-14 13:15:20|45359.8|45339.8|45361.6|45341.6|45361.6|45341.6|45359.1|45339.1|1
1647263730000|2022-03-14 13:15:30|45376.6|45356.6|45379.8|45359.8|45381.6|45361.6|45376.6|45356.6|5
1647263740000|2022-03-14 13:15:40|45378|45358|45376.6|45356.6|45379.8|45359.8|45372.3|45352.3|5
1647263750000|2022-03-14 13:15:50|45374.1|45354.1|45384.1|45364.1|45384.1|45364.1|45374.1|45354.1|8
1647263760000|2022-03-14 13:16:00|45381.6|45361.6|45371.6|45351.6|45381.6|45361.6|45371.6|45351.6|6
1647263770000|2022-03-14 13:16:10|45369.8|45349.8|45369.1|45349.1|45374.1|45354.1|45368|45348|6
1647263780000|2022-03-14 13:16:20|45367.3|45347.3|45359.1|45339.1|45367.3|45347.3|45359.1|45339.1|4
1647263790000|2022-03-14 13:16:30|45357.3|45337.3|45356.6|45336.6|45357.3|45337.3|45351.6|45331.6|5
1647263800000|2022-03-14 13:16:40|45359.1|45339.1|45356.6|45336.6|45359.1|45339.1|45356.6|45336.6|6
1647263820000|2022-03-14 13:17:00|45356|45336|45353.5|45333.5|45362.3|45342.3|45353.5|45333.5|9
1647263830000|2022-03-14 13:17:10|45356.6|45336.6|45366.6|45346.6|45366.6|45346.6|45356.6|45336.6|9
1647263840000|2022-03-14 13:17:20|45364.1|45344.1|45329.1|45309.1|45364.1|45344.1|45329.1|45309.1|5
1647263850000|2022-03-14 13:17:30|45322.3|45302.3|45311.6|45291.6|45322.3|45302.3|45294.1|45274.1|23
1647263860000|2022-03-14 13:17:40|45309.1|45289.1|45289.1|45269.1|45309.1|45289.1|45289.1|45269.1|9
1647263870000|2022-03-14 13:17:50|45286.6|45266.6|45291.6|45271.6|45294.1|45274.1|45284.1|45264.1|10
1647263880000|2022-03-14 13:18:00|45286.6|45266.6|45274.1|45254.1|45289.1|45269.1|45274.1|45254.1|24
1647263890000|2022-03-14 13:18:10|45276|45256|45271.6|45251.6|45276|45256|45271.6|45251.6|2
1647263900000|2022-03-14 13:18:20|45269.1|45249.1|45286.6|45266.6|45286.6|45266.6|45269.1|45249.1|7
1647263910000|2022-03-14 13:18:30|45291|45271|45276.6|45256.6|45291.6|45271.6|45276.6|45256.6|9
1647263920000|2022-03-14 13:18:40|45278.5|45258.5|45291.6|45271.6|45291.6|45271.6|45278.5|45258.5|4
1647263930000|2022-03-14 13:18:50|45286.6|45266.6|45281.6|45261.6|45286.6|45266.6|45281.6|45261.6|7
1647263940000|2022-03-14 13:19:00|45276|45256|45289.1|45269.1|45289.1|45269.1|45273.5|45253.5|14
1647263950000|2022-03-14 13:19:10|45286.6|45266.6|45284.1|45264.1|45286.6|45266.6|45284.1|45264.1|3
1647263960000|2022-03-14 13:19:20|45286|45266|45286.6|45266.6|45286.6|45266.6|45284.8|45264.8|0
1647263970000|2022-03-14 13:19:30|45289.1|45269.1|45294.1|45274.1|45296.6|45276.6|45289.1|45269.1|6
1647263980000|2022-03-14 13:19:40|45296.6|45276.6|45296.6|45276.6|45299.1|45279.1|45296.6|45276.6|3
1647263990000|2022-03-14 13:19:50|45299.1|45279.1|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|4
1647264000000|2022-03-14 13:20:00|45299.8|45279.8|45303.5|45283.5|45307.3|45287.3|45299.8|45279.8|5
1647264010000|2022-03-14 13:20:10|45301.6|45281.6|45296.6|45276.6|45304.8|45284.8|45291.6|45271.6|12
1647264020000|2022-03-14 13:20:20|45297.3|45277.3|45303.5|45283.5|45304.1|45284.1|45297.3|45277.3|6
1647264030000|2022-03-14 13:20:30|45296.6|45276.6|45301.6|45281.6|45303.5|45283.5|45294.1|45274.1|7
1647264040000|2022-03-14 13:20:40|45302.3|45282.3|45302.3|45282.3|45304.1|45284.1|45301.6|45281.6|3
1647264050000|2022-03-14 13:20:50|45304.1|45284.1|45321|45301|45324.1|45304.1|45304.1|45284.1|19
1647264060000|2022-03-14 13:21:00|45321.6|45301.6|45330.3|45310.3|45330.3|45310.3|45319.1|45299.1|5
1647264070000|2022-03-14 13:21:10|45340.3|45320.3|45349.1|45329.1|45351.6|45331.6|45340.3|45320.3|6
1647264080000|2022-03-14 13:21:20|45354.1|45334.1|45344.1|45324.1|45356.6|45336.6|45344.1|45324.1|6
1647264090000|2022-03-14 13:21:30|45341.6|45321.6|45339.1|45319.1|45341.6|45321.6|45339.1|45319.1|2
1647264100000|2022-03-14 13:21:40|45341.6|45321.6|45336.6|45316.6|45341.6|45321.6|45336.6|45316.6|2
1647264110000|2022-03-14 13:21:50|45339.1|45319.1|45331.6|45311.6|45339.1|45319.1|45329.1|45309.1|3
1647264120000|2022-03-14 13:22:00|45333.5|45313.5|45336|45316|45336|45316|45333.5|45313.5|3
1647264130000|2022-03-14 13:22:10|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|45336.6|45316.6|1
1647264140000|2022-03-14 13:22:20|45336|45316|45331|45311|45336|45316|45326.6|45306.6|6
1647264150000|2022-03-14 13:22:30|45331.6|45311.6|45326.6|45306.6|45331.6|45311.6|45326.6|45306.6|0
1647264160000|2022-03-14 13:22:40|45324.1|45304.1|45317.3|45297.3|45326.6|45306.6|45317.3|45297.3|6
1647264170000|2022-03-14 13:22:50|45311.6|45291.6|45309.1|45289.1|45313.5|45293.5|45309.1|45289.1|6
1647264180000|2022-03-14 13:23:00|45311.6|45291.6|45312.3|45292.3|45312.3|45292.3|45311.6|45291.6|4
1647264190000|2022-03-14 13:23:10|45314.1|45294.1|45316.6|45296.6|45317.3|45297.3|45314.1|45294.1|7
1647264200000|2022-03-14 13:23:20|45318.5|45298.5|45315.5|45295.5|45319.1|45299.1|45314.1|45294.1|3
1647264210000|2022-03-14 13:23:30|45314.8|45294.8|45301.6|45281.6|45314.8|45294.8|45299.8|45279.8|5
1647264220000|2022-03-14 13:23:40|45304.1|45284.1|45276.6|45256.6|45304.8|45284.8|45271.6|45251.6|21
1647264230000|2022-03-14 13:23:50|45271.6|45251.6|45291|45271|45294.1|45274.1|45271.6|45251.6|9
1647264240000|2022-03-14 13:24:00|45291.6|45271.6|45284.8|45264.8|45291.6|45271.6|45277.3|45257.3|4
1647264250000|2022-03-14 13:24:10|45286.6|45266.6|45284.8|45264.8|45286.6|45266.6|45284.8|45264.8|3
1647264260000|2022-03-14 13:24:20|45284.1|45264.1|45284.1|45264.1|45286.6|45266.6|45284.1|45264.1|6
1647264270000|2022-03-14 13:24:30|45283.5|45263.5|45282.3|45262.3|45287.3|45267.3|45276|45256|13
1647264280000|2022-03-14 13:24:40|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|45281.6|45261.6|6
1647264290000|2022-03-14 13:24:50|45282.3|45262.3|45286.6|45266.6|45288.5|45268.5|45281.6|45261.6|5
1647264300000|2022-03-14 13:25:00|45279.1|45259.1|45276.6|45256.6|45281.6|45261.6|45276.6|45256.6|4
1647264310000|2022-03-14 13:25:10|45271.6|45251.6|45272.3|45252.3|45272.3|45252.3|45269.8|45249.8|4
1647264320000|2022-03-14 13:25:20|45270.5|45250.5|45265.5|45245.5|45270.5|45250.5|45265.5|45245.5|4
1647264330000|2022-03-14 13:25:30|45266.6|45246.6|45257.3|45237.3|45267.3|45247.3|45255.5|45235.5|8
1647264340000|2022-03-14 13:25:40|45255.5|45235.5|45243.7|45223.7|45257.3|45237.3|45243.7|45223.7|3
1647264350000|2022-03-14 13:25:50|45246.2|45226.2|45251.6|45231.6|45251.6|45231.6|45243.7|45223.7|2
1647264360000|2022-03-14 13:26:00|45254.1|45234.1|45277.3|45257.3|45277.3|45257.3|45254.1|45234.1|9
1647264370000|2022-03-14 13:26:10|45274.8|45254.8|45274.1|45254.1|45274.8|45254.8|45274.1|45254.1|1
1647264380000|2022-03-14 13:26:20|45272.3|45252.3|45276.6|45256.6|45277.3|45257.3|45271.6|45251.6|8
1647264390000|2022-03-14 13:26:30|45274.8|45254.8|45277.3|45257.3|45279.1|45259.1|45274.8|45254.8|5
1647264400000|2022-03-14 13:26:40|45275.5|45255.5|45274.1|45254.1|45277.3|45257.3|45274.1|45254.1|5
1647264410000|2022-03-14 13:26:50|45274.8|45254.8|45274.1|45254.1|45274.8|45254.8|45273.5|45253.5|0
1647264420000|2022-03-14 13:27:00|45272.3|45252.3|45272.3|45252.3|45276.6|45256.6|45271.6|45251.6|14
1647264430000|2022-03-14 13:27:10|45271.6|45251.6|45272.3|45252.3|45274.1|45254.1|45269.8|45249.8|2
1647264440000|2022-03-14 13:27:20|45274.1|45254.1|45279.1|45259.1|45281.6|45261.6|45272.3|45252.3|10
1647264450000|2022-03-14 13:27:30|45277.3|45257.3|45276.6|45256.6|45281.6|45261.6|45276.6|45256.6|4
1647264460000|2022-03-14 13:27:40|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|45274.8|45254.8|2
1647264470000|2022-03-14 13:27:50|45269.8|45249.8|45267.3|45247.3|45271.6|45251.6|45267.3|45247.3|11
1647264480000|2022-03-14 13:28:00|45269.1|45249.1|45277.3|45257.3|45279.1|45259.1|45269.1|45249.1|4
1647264490000|2022-03-14 13:28:10|45279.1|45259.1|45277.3|45257.3|45279.8|45259.8|45274.8|45254.8|1
1647264500000|2022-03-14 13:28:20|45275.5|45255.5|45279.1|45259.1|45279.1|45259.1|45274.8|45254.8|3
1647264510000|2022-03-14 13:28:30|||||||||1
1647264520000|2022-03-14 13:28:40|||||||||1
1647264530000|2022-03-14 13:28:50|45279.8|45259.8|45291.6|45271.6|45291.6|45271.6|45279.1|45259.1|10
1647264540000|2022-03-14 13:29:00|45296|45276|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|1
1647264550000|2022-03-14 13:29:10|45298.5|45278.5|45299.1|45279.1|45304.1|45284.1|45296.6|45276.6|11
1647264560000|2022-03-14 13:29:20|45301.6|45281.6|45294.1|45274.1|45301.6|45281.6|45294.1|45274.1|8
1647264570000|2022-03-14 13:29:30|45296|45276|45304.1|45284.1|45304.1|45284.1|45296|45276|5
1647264580000|2022-03-14 13:29:40|45306|45286|45295.3|45275.3|45306.6|45286.6|45292.8|45272.8|1
1647264590000|2022-03-14 13:29:50|45293.5|45273.5|45285.3|45265.3|45295.3|45275.3|45285.3|45265.3|2
1647264600000|2022-03-14 13:30:00|45287.8|45267.8|45301.6|45281.6|45311.6|45291.6|45285.3|45265.3|9
1647264610000|2022-03-14 13:30:10|45299.8|45279.8|45291.6|45271.6|45299.8|45279.8|45284.1|45264.1|4
1647264620000|2022-03-14 13:30:20|45289.8|45269.8|45289.8|45269.8|45292.3|45272.3|45284.8|45264.8|5
1647264630000|2022-03-14 13:30:30|45291.6|45271.6|45292.3|45272.3|45294.1|45274.1|45287.3|45267.3|3
1647264640000|2022-03-14 13:30:40|45291.6|45271.6|45292.3|45272.3|45294.1|45274.1|45291.6|45271.6|3
1647264650000|2022-03-14 13:30:50|45291.6|45271.6|45291.6|45271.6|45291.6|45271.6|45286.6|45266.6|1
1647264660000|2022-03-14 13:31:00|45293.5|45273.5|45296|45276|45296.6|45276.6|45293.5|45273.5|3
1647264670000|2022-03-14 13:31:10|45294.8|45274.8|45259.8|45239.8|45296.6|45276.6|45259.8|45239.8|23
1647264680000|2022-03-14 13:31:20|45259.1|45239.1|45261.6|45241.6|45266.6|45246.6|45252.3|45232.3|13
1647264690000|2022-03-14 13:31:30|45262.3|45242.3|45262.3|45242.3|45267.3|45247.3|45261.6|45241.6|8
1647264700000|2022-03-14 13:31:40|45261.6|45241.6|45254.8|45234.8|45264.1|45244.1|45254.8|45234.8|13
1647264710000|2022-03-14 13:31:50|45253|45233|45254.8|45234.8|45255.5|45235.5|45250.5|45230.5|8
1647264720000|2022-03-14 13:32:00|45255.5|45235.5|45262.3|45242.3|45262.3|45242.3|45251.6|45231.6|29
1647264730000|2022-03-14 13:32:10|45264.1|45244.1|45264.1|45244.1|45264.1|45244.1|45259.8|45239.8|6
1647264740000|2022-03-14 13:32:20|45262.3|45242.3|45273|45253|45283|45263|45259.8|45239.8|8
1647264750000|2022-03-14 13:32:30|45270.5|45250.5|45292.3|45272.3|45293|45273|45263|45243|18
1647264760000|2022-03-14 13:32:40|45293|45273|45288.7|45268.7|45293|45273|45288|45268|12
1647264770000|2022-03-14 13:32:50|45286.2|45266.2|45285.5|45265.5|45288.7|45268.7|45284.8|45264.8|1
1647264780000|2022-03-14 13:33:00|45283|45263|45276.2|45256.2|45283|45263|45275.5|45255.5|21
1647264790000|2022-03-14 13:33:10|45278.7|45258.7|45276.2|45256.2|45281.2|45261.2|45276.2|45256.2|6
1647264800000|2022-03-14 13:33:20|45276.8|45256.8|45281.2|45261.2|45281.2|45261.2|45275.5|45255.5|10
1647264810000|2022-03-14 13:33:30|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45268.7|45248.7|7
1647264820000|2022-03-14 13:33:40|45278|45258|45279.3|45259.3|45279.3|45259.3|45274.3|45254.3|2
1647264830000|2022-03-14 13:33:50|45276.8|45256.8|45290.5|45270.5|45293.7|45273.7|45276.8|45256.8|8
1647264840000|2022-03-14 13:34:00|45288|45268|45308.7|45288.7|45308.7|45288.7|45288|45268|10
1647264850000|2022-03-14 13:34:10|45310.5|45290.5|45299.8|45279.8|45313|45293|45290.5|45270.5|20
1647264860000|2022-03-14 13:34:20|45302.3|45282.3|45300.5|45280.5|45302.3|45282.3|45300.5|45280.5|1
1647264870000|2022-03-14 13:34:30|45299.8|45279.8|45318|45298|45320.5|45300.5|45299.8|45279.8|11
1647264880000|2022-03-14 13:34:40|45313.7|45293.7|45313|45293|45313.7|45293.7|45313|45293|6
1647264890000|2022-03-14 13:34:50|45311.2|45291.2|45318|45298|45321|45301|45306.8|45286.8|7
1647264900000|2022-03-14 13:35:00|45318.7|45298.7|45318|45298|45318.7|45298.7|45314.8|45294.8|8
1647264910000|2022-03-14 13:35:10|45318.7|45298.7|45298|45278|45318.7|45298.7|45298|45278|13
1647264920000|2022-03-14 13:35:20|45297.3|45277.3|45298|45278|45299.8|45279.8|45297.3|45277.3|5
1647264930000|2022-03-14 13:35:30|45299.8|45279.8|45314.3|45294.3|45316.2|45296.2|45298|45278|19
1647264940000|2022-03-14 13:35:40|45315.5|45295.5|45325.5|45305.5|45325.5|45305.5|45311.2|45291.2|16
1647264950000|2022-03-14 13:35:50|45324.8|45304.8|45325.5|45305.5|45326.6|45306.6|45319.3|45299.3|14
1647264960000|2022-03-14 13:36:00|45326.2|45306.2|45326.2|45306.2|45336.2|45316.2|45326.2|45306.2|33
1647264970000|2022-03-14 13:36:10|45326.8|45306.8|45333.7|45313.7|45333.7|45313.7|45325.5|45305.5|26
1647264980000|2022-03-14 13:36:20|45333|45313|45326.2|45306.2|45333|45313|45326.2|45306.2|2
1647264990000|2022-03-14 13:36:30|45328|45308|45325.5|45305.5|45328|45308|45323|45303|3
1647265000000|2022-03-14 13:36:40|45327.3|45307.3|45328|45308|45332.3|45312.3|45327.3|45307.3|5
1647265010000|2022-03-14 13:36:50|45325.5|45305.5|45325.5|45305.5|45328|45308|45323.7|45303.7|5
1647265020000|2022-03-14 13:37:00|45324.8|45304.8|45335.5|45315.5|45338|45318|45323|45303|20
1647265030000|2022-03-14 13:37:10|45333.7|45313.7|45338|45318|45338|45318|45325.5|45305.5|10
1647265040000|2022-03-14 13:37:20|45340.5|45320.5|45323|45303|45340.5|45320.5|45323|45303|13
1647265050000|2022-03-14 13:37:30|45321.2|45301.2|45300.5|45280.5|45321.2|45301.2|45298|45278|7
1647265060000|2022-03-14 13:37:40|45303|45283|45305.5|45285.5|45308|45288|45300.5|45280.5|8
1647265070000|2022-03-14 13:37:50|45293.7|45273.7|45313|45293|45315.5|45295.5|45293.7|45273.7|11
1647265080000|2022-03-14 13:38:00|45311.2|45291.2|45300.5|45280.5|45311.2|45291.2|45298|45278|10
1647265090000|2022-03-14 13:38:10|45301.2|45281.2|45301.2|45281.2|45303|45283|45301.2|45281.2|5
1647265100000|2022-03-14 13:38:20|45300.5|45280.5|45298.7|45278.7|45300.5|45280.5|45298.7|45278.7|5
1647265110000|2022-03-14 13:38:30|45300.5|45280.5|45285.5|45265.5|45301.2|45281.2|45285.5|45265.5|45
1647265120000|2022-03-14 13:38:40|45283.7|45263.7|45271.2|45251.2|45285.5|45265.5|45268|45248|5
1647265130000|2022-03-14 13:38:50|45268.7|45248.7|45262.3|45242.3|45268.7|45248.7|45253|45233|30
1647265140000|2022-03-14 13:39:00|45263|45243|45273|45253|45274.8|45254.8|45258.7|45238.7|7
1647265150000|2022-03-14 13:39:10|45273.7|45253.7|45269.8|45249.8|45275.5|45255.5|45260.5|45240.5|28
1647265160000|2022-03-14 13:39:20|45268|45248|45271.2|45251.2|45271.2|45251.2|45268|45248|8
1647265170000|2022-03-14 13:39:30|45269.3|45249.3|45311.2|45291.2|45311.2|45291.2|45268|45248|14
1647265180000|2022-03-14 13:39:40|45313.7|45293.7|45310.5|45290.5|45321.2|45301.2|45308.7|45288.7|11
1647265190000|2022-03-14 13:39:50|45307.3|45287.3|45308.7|45288.7|45308.7|45288.7|45307.3|45287.3|7
1647265200000|2022-03-14 13:40:00|45312.3|45292.3|45308.7|45288.7|45318|45298|45302.3|45282.3|11
1647265210000|2022-03-14 13:40:10|45310.5|45290.5|45308|45288|45310.5|45290.5|45305.5|45285.5|3
1647265220000|2022-03-14 13:40:20|45306.2|45286.2|45308|45288|45308|45288|45300.5|45280.5|15
1647265230000|2022-03-14 13:40:30|45310.5|45290.5|45305.5|45285.5|45313|45293|45305.5|45285.5|8
1647265240000|2022-03-14 13:40:40|45301.8|45281.8|45294.3|45274.3|45301.8|45281.8|45294.3|45274.3|5
1647265250000|2022-03-14 13:40:50|45296.2|45276.2|45316.2|45296.2|45321.6|45301.6|45294.3|45274.3|21
1647265260000|2022-03-14 13:41:00|45315.5|45295.5|45313|45293|45316.2|45296.2|45313|45293|1
1647265290000|2022-03-14 13:41:30|45311.2|45291.2|45272.3|45252.3|45311.2|45291.2|45272.3|45252.3|18
1647265300000|2022-03-14 13:41:40|45270.5|45250.5|45273|45253|45273|45253|45268|45248|10
1647265310000|2022-03-14 13:41:50|45270.5|45250.5|45283.7|45263.7|45283.7|45263.7|45268|45248|50
1647265320000|2022-03-14 13:42:00|45287.5|45267.5|45284.3|45264.3|45287.5|45267.5|45284.3|45264.3|1
1647265330000|2022-03-14 13:42:10|45282.5|45262.5|45309.3|45289.3|45309.3|45289.3|45279.3|45259.3|21
1647265340000|2022-03-14 13:42:20|45314.3|45294.3|45316.2|45296.2|45321.8|45301.8|45314.3|45294.3|8
1647265350000|2022-03-14 13:42:30|45316.8|45296.8|45314.3|45294.3|45316.8|45296.8|45314.3|45294.3|7
1647265360000|2022-03-14 13:42:40|45315|45295|45308.7|45288.7|45315|45295|45308.7|45288.7|84
1647265370000|2022-03-14 13:42:50|45310.5|45290.5|45318|45298|45319.8|45299.8|45308.7|45288.7|8
1647265380000|2022-03-14 13:43:00|45318.7|45298.7|45315.5|45295.5|45321.2|45301.2|45315.5|45295.5|10
1647265390000|2022-03-14 13:43:10|45318|45298|45318.7|45298.7|45323|45303|45318|45298|9
1647265400000|2022-03-14 13:43:20|45313.7|45293.7|45313|45293|45314.8|45294.8|45308|45288|10
1647265410000|2022-03-14 13:43:30|||||||||2
1647265420000|2022-03-14 13:43:40|45317.3|45297.3|45342.3|45322.3|45343|45323|45317.3|45297.3|29
1647265430000|2022-03-14 13:43:50|45340.5|45320.5|45349.8|45329.8|45349.8|45329.8|45340.5|45320.5|9
1647265440000|2022-03-14 13:44:00|45351.6|45331.6|45356.6|45336.6|45363|45343|45351.6|45331.6|31
1647265450000|2022-03-14 13:44:10|45358|45338|45348|45328|45358|45338|45343.7|45323.7|7
1647265460000|2022-03-14 13:44:20|45349.8|45329.8|45358|45338|45360.5|45340.5|45349.8|45329.8|10
1647265470000|2022-03-14 13:44:30|45355.5|45335.5|45363|45343|45365.5|45345.5|45355.5|45335.5|3
1647265480000|2022-03-14 13:44:40|45365.5|45345.5|45363|45343|45365.5|45345.5|45363|45343|6
1647265490000|2022-03-14 13:44:50|45361.2|45341.2|45354.8|45334.8|45363|45343|45353.7|45333.7|9
1647265500000|2022-03-14 13:45:00|45355.5|45335.5|45338|45318|45355.5|45335.5|45338|45318|22
1647265510000|2022-03-14 13:45:10|45339.8|45319.8|45337.3|45317.3|45340.5|45320.5|45333.7|45313.7|30
1647265520000|2022-03-14 13:45:20|45335.5|45315.5|45335.5|45315.5|45335.5|45315.5|45335.5|45315.5|20
1647265530000|2022-03-14 13:45:30|45334.8|45314.8|45298|45278|45335.5|45315.5|45278|45258|50
1647265540000|2022-03-14 13:45:40|45296.2|45276.2|45290|45270|45298|45278|45290|45270|15
1647265550000|2022-03-14 13:45:50|45294.3|45274.3|45259.3|45239.3|45294.3|45274.3|45259.3|45239.3|33
1647265560000|2022-03-14 13:46:00|45257.5|45237.5|45261.8|45241.8|45271.2|45251.2|45256.8|45236.8|31
1647265570000|2022-03-14 13:46:10|45259.3|45239.3|45254.3|45234.3|45259.3|45239.3|45252.5|45232.5|17
1647265580000|2022-03-14 13:46:20|45252.5|45232.5|45252.5|45232.5|45254.3|45234.3|45236.8|45216.8|31
1647265590000|2022-03-14 13:46:30|45251.8|45231.8|45253.7|45233.7|45262.3|45242.3|45248.2|45228.2|20
1647265600000|2022-03-14 13:46:40|45254.3|45234.3|45259.3|45239.3|45259.3|45239.3|45246.8|45226.8|24
1647265610000|2022-03-14 13:46:50|45261.8|45241.8|45278.7|45258.7|45284.3|45264.3|45261.8|45241.8|6
1647265620000|2022-03-14 13:47:00|45279.3|45259.3|45276.8|45256.8|45279.3|45259.3|45270|45250|20
1647265630000|2022-03-14 13:47:10|45277.5|45257.5|45299.3|45279.3|45299.3|45279.3|45277.5|45257.5|6
1647265640000|2022-03-14 13:47:20|45301.8|45281.8|45291.8|45271.8|45304.3|45284.3|45291.8|45271.8|9
1647265650000|2022-03-14 13:47:30|45289.3|45269.3|45294.3|45274.3|45294.3|45274.3|45287.5|45267.5|4
1647265660000|2022-03-14 13:47:40|45296.2|45276.2|45296.2|45276.2|45298.7|45278.7|45294.3|45274.3|4
1647265670000|2022-03-14 13:47:50|45285|45265|45296.8|45276.8|45296.8|45276.8|45285|45265|9
1647265680000|2022-03-14 13:48:00|45295|45275|45294.3|45274.3|45296.8|45276.8|45291.8|45271.8|5
1647265690000|2022-03-14 13:48:10|45296.2|45276.2|45276.4|45256.4|45301.2|45281.2|45276.4|45256.4|10
1647265700000|2022-03-14 13:48:20|45274.5|45254.5|45280|45260|45284.3|45264.3|45267.5|45247.5|4
1647265710000|2022-03-14 13:48:30|45280.7|45260.7|45269.3|45249.3|45280.7|45260.7|45266.8|45246.8|3
1647265720000|2022-03-14 13:48:40|45266.8|45246.8|45266.8|45246.8|45269.3|45249.3|45264.3|45244.3|3
1647265730000|2022-03-14 13:48:50|45264.3|45244.3|45282.3|45262.3|45291.2|45271.2|45264.3|45244.3|25
1647265740000|2022-03-14 13:49:00|45280.5|45260.5|45279.3|45259.3|45280.5|45260.5|45274.3|45254.3|6
1647265750000|2022-03-14 13:49:10|45277.5|45257.5|45289.3|45269.3|45289.3|45269.3|45277.5|45257.5|6
1647265760000|2022-03-14 13:49:20|45291.8|45271.8|45304.3|45284.3|45304.3|45284.3|45289.3|45269.3|4
1647265770000|2022-03-14 13:49:30|45301.8|45281.8|45286.8|45266.8|45301.8|45281.8|45284.3|45264.3|18
1647265780000|2022-03-14 13:49:40|45286.2|45266.2|45279.3|45259.3|45286.8|45266.8|45279.3|45259.3|6
1647265790000|2022-03-14 13:49:50|45277.5|45257.5|45279.3|45259.3|45281.2|45261.2|45276.8|45256.8|1
1647265800000|2022-03-14 13:50:00|45281.2|45261.2|45278.7|45258.7|45281.8|45261.8|45276.8|45256.8|5
1647265810000|2022-03-14 13:50:10|45281.2|45261.2|45289.3|45269.3|45293|45273|45281.2|45261.2|6
1647265820000|2022-03-14 13:50:20|45291.2|45271.2|45294.3|45274.3|45294.3|45274.3|45290|45270|2
1647265830000|2022-03-14 13:50:30|45299.3|45279.3|45301.8|45281.8|45301.8|45281.8|45299.3|45279.3|6
1647265840000|2022-03-14 13:50:40|45300|45280|45311.8|45291.8|45311.8|45291.8|45299.3|45279.3|5
1647265850000|2022-03-14 13:50:50|45313.7|45293.7|45325.5|45305.5|45325.5|45305.5|45313.7|45293.7|35
1647265860000|2022-03-14 13:51:00|45339.8|45319.8|45335.5|45315.5|45339.8|45319.8|45333.7|45313.7|12
1647265870000|2022-03-14 13:51:10|45338|45318|45360.5|45340.5|45363|45343|45338|45318|29
1647265880000|2022-03-14 13:51:20|45358|45338|45334.1|45314.1|45358|45338|45334.1|45314.1|15
1647265890000|2022-03-14 13:51:30|45332.3|45312.3|45353|45333|45353|45333|45331.2|45311.2|8
1647265900000|2022-03-14 13:51:40|45354.8|45334.8|45338|45318|45354.8|45334.8|45338|45318|5
1647265910000|2022-03-14 13:51:50|45335.5|45315.5|45331.2|45311.2|45335.5|45315.5|45331.2|45311.2|2
1647265920000|2022-03-14 13:52:00|45329.3|45309.3|45332.3|45312.3|45333|45313|45326.2|45306.2|10
1647265930000|2022-03-14 13:52:10|45334.8|45314.8|45333|45313|45334.8|45314.8|45332.3|45312.3|15
1647265940000|2022-03-14 13:52:20|45332.3|45312.3|45319.8|45299.8|45332.3|45312.3|45319.8|45299.8|1
1647265950000|2022-03-14 13:52:30|45320.5|45300.5|45319.8|45299.8|45322.3|45302.3|45319.8|45299.8|2
1647265960000|2022-03-14 13:52:40|45318|45298|45314.1|45294.1|45318|45298|45309.1|45289.1|11
1647265970000|2022-03-14 13:52:50|45316.6|45296.6|45316.6|45296.6|45319.1|45299.1|45316.6|45296.6|3
1647265980000|2022-03-14 13:53:00|45314.1|45294.1|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|7
1647265990000|2022-03-14 13:53:10|45314.1|45294.1|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|4
1647266000000|2022-03-14 13:53:20|45309.8|45289.8|45292.3|45272.3|45309.8|45289.8|45289.8|45269.8|11
1647266010000|2022-03-14 13:53:30|45291.6|45271.6|45291.6|45271.6|45298.5|45278.5|45287.3|45267.3|13
1647266020000|2022-03-14 13:53:40|45289.1|45269.1|45274.1|45254.1|45289.1|45269.1|45274.1|45254.1|1
1647266030000|2022-03-14 13:53:50|45271.6|45251.6|45272.3|45252.3|45276.6|45256.6|45271.6|45251.6|3
1647266040000|2022-03-14 13:54:00|45271.6|45251.6|45248.7|45228.7|45271.6|45251.6|45248.7|45228.7|27
1647266050000|2022-03-14 13:54:10|45247.3|45227.3|45248|45228|45253|45233|45239.1|45219.1|15
1647266060000|2022-03-14 13:54:20|45246.2|45226.2|45253.7|45233.7|45253.7|45233.7|45240.5|45220.5|12
1647266070000|2022-03-14 13:54:30|45256.2|45236.2|45268|45248|45268|45248|45256.2|45236.2|6
1647266080000|2022-03-14 13:54:40|45264.8|45244.8|45243|45223|45264.8|45244.8|45243|45223|9
1647266090000|2022-03-14 13:54:50|45240.5|45220.5|45244.8|45224.8|45244.8|45224.8|45233|45213|12
1647266100000|2022-03-14 13:55:00|45243|45223|45258|45238|45258|45238|45243|45223|4
1647266110000|2022-03-14 13:55:10|45256.2|45236.2|45249.3|45229.3|45258.7|45238.7|45249.3|45229.3|5
1647266120000|2022-03-14 13:55:20|45244.8|45224.8|45255.5|45235.5|45255.5|45235.5|45238.7|45218.7|30
1647266130000|2022-03-14 13:55:30|45258|45238|45257.3|45237.3|45260.5|45240.5|45257.3|45237.3|10
1647266140000|2022-03-14 13:55:40|45255.5|45235.5|45256.6|45236.6|45257.3|45237.3|45254.1|45234.1|7
1647266150000|2022-03-14 13:55:50|45247.3|45227.3|45246.6|45226.6|45247.3|45227.3|45244.1|45224.1|9
1647266160000|2022-03-14 13:56:00|45244.1|45224.1|45274.1|45254.1|45274.1|45254.1|45241.6|45221.6|13
1647266170000|2022-03-14 13:56:10|45272.3|45252.3|45261.6|45241.6|45276.6|45256.6|45261.6|45241.6|4
1647266180000|2022-03-14 13:56:20|45259.8|45239.8|45259.1|45239.1|45261.6|45241.6|45259.1|45239.1|1
1647266190000|2022-03-14 13:56:30|45261.6|45241.6|45254.1|45234.1|45261.6|45241.6|45254.1|45234.1|6
1647266200000|2022-03-14 13:56:40|45264.6|45244.6|45277.3|45257.3|45286.6|45266.6|45264.6|45244.6|12
1647266210000|2022-03-14 13:56:50|45279.1|45259.1|45281.6|45261.6|45281.6|45261.6|45276.6|45256.6|1
1647266220000|2022-03-14 13:57:00|45279.1|45259.1|45276.6|45256.6|45281.6|45261.6|45274.1|45254.1|4
1647266230000|2022-03-14 13:57:10|45278.5|45258.5|45296.6|45276.6|45296.6|45276.6|45276|45256|13
1647266240000|2022-03-14 13:57:20|45294.8|45274.8|45291.6|45271.6|45294.8|45274.8|45291.6|45271.6|3
1647266250000|2022-03-14 13:57:30|45294.1|45274.1|45299.1|45279.1|45303.5|45283.5|45291.6|45271.6|19
1647266260000|2022-03-14 13:57:40|45293.5|45273.5|45281|45261|45293.5|45273.5|45274.8|45254.8|10
1647266270000|2022-03-14 13:57:50|45281.6|45261.6|45281|45261|45281.6|45261.6|45279.1|45259.1|0
1647266280000|2022-03-14 13:58:00|45279.1|45259.1|45286|45266|45286|45266|45276.6|45256.6|7
1647266290000|2022-03-14 13:58:10|45291.6|45271.6|45299.1|45279.1|45299.1|45279.1|45291.6|45271.6|5
1647266300000|2022-03-14 13:58:20|45297.3|45277.3|45289.1|45269.1|45298.5|45278.5|45286.6|45266.6|4
1647266310000|2022-03-14 13:58:30|45291|45271|45296|45276|45296|45276|45291|45271|3
1647266320000|2022-03-14 13:58:40|45291.6|45271.6|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|2
1647266330000|2022-03-14 13:58:50|45294.8|45274.8|45296.6|45276.6|45296.6|45276.6|45294.1|45274.1|4
1647266340000|2022-03-14 13:59:00|45294.1|45274.1|45296.6|45276.6|45296.6|45276.6|45291.6|45271.6|0
1647266350000|2022-03-14 13:59:10|45301.6|45281.6|45313.5|45293.5|45313.5|45293.5|45301.6|45281.6|15
1647266360000|2022-03-14 13:59:20|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|45316.6|45296.6|6
1647266370000|2022-03-14 13:59:30|45311.6|45291.6|45306.6|45286.6|45311.6|45291.6|45301.6|45281.6|9
1647266380000|2022-03-14 13:59:40|45304.8|45284.8|45303.5|45283.5|45309.1|45289.1|45299.8|45279.8|0
1647266390000|2022-03-14 13:59:50|45306.6|45286.6|45306.6|45286.6|45306.6|45286.6|45299.8|45279.8|13
1647266400000|2022-03-14 14:00:00|45308.5|45288.5|45293.5|45273.5|45309.8|45289.8|45291|45271|22
1647266410000|2022-03-14 14:00:10|45291.6|45271.6|45294.1|45274.1|45294.1|45274.1|45283.5|45263.5|14
1647266420000|2022-03-14 14:00:20|45294.8|45274.8|45289.1|45269.1|45301.6|45281.6|45289.1|45269.1|32
1647266430000|2022-03-14 14:00:30|45291|45271|45289.1|45269.1|45291|45271|45285.5|45265.5|8
1647266440000|2022-03-14 14:00:40|45291.6|45271.6|45291|45271|45293.5|45273.5|45286.6|45266.6|2
1647266450000|2022-03-14 14:00:50|45289.1|45269.1|45291.6|45271.6|45294.1|45274.1|45289.1|45269.1|11
1647266460000|2022-03-14 14:01:00|45294.1|45274.1|45289.6|45269.6|45295.3|45275.3|45287.8|45267.8|96
1647266470000|2022-03-14 14:01:10|45288.5|45268.5|45280.3|45260.3|45290.3|45270.3|45280.3|45260.3|2
1647266480000|2022-03-14 14:01:20|45277.8|45257.8|45270.3|45250.3|45277.8|45257.8|45270.3|45250.3|3
1647266490000|2022-03-14 14:01:30|45267.8|45247.8|45270.3|45250.3|45270.3|45250.3|45265.3|45245.3|2
1647266500000|2022-03-14 14:01:40|45266|45246|45270.3|45250.3|45270.3|45250.3|45266|45246|0
1647266510000|2022-03-14 14:01:50|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|45276.4|45256.4|11
1647266520000|2022-03-14 14:02:00|45281|45261|45270.3|45250.3|45281|45261|45267.8|45247.8|8
1647266530000|2022-03-14 14:02:10|45273.9|45253.9|45276|45256|45277.8|45257.8|45273.9|45253.9|5
1647266540000|2022-03-14 14:02:20|45277.8|45257.8|45291|45271|45291|45271|45277.8|45257.8|5
1647266550000|2022-03-14 14:02:30|45288.5|45268.5|45274.1|45254.1|45292.8|45272.8|45274.1|45254.1|4
1647266560000|2022-03-14 14:02:40|45279.1|45259.1|45276.6|45256.6|45279.8|45259.8|45272.3|45252.3|1
1647266570000|2022-03-14 14:02:50|45274.1|45254.1|45271.6|45251.6|45274.1|45254.1|45271|45251|1
1647266580000|2022-03-14 14:03:00|45268|45248|45271|45251|45272.8|45252.8|45264.1|45244.1|16
1647266590000|2022-03-14 14:03:10|45271.6|45251.6|45273|45253|45289.1|45269.1|45271.6|45251.6|3
1647266600000|2022-03-14 14:03:20|45272.3|45252.3|45256.6|45236.6|45274.8|45254.8|45254.1|45234.1|6
1647266610000|2022-03-14 14:03:30|45254.8|45234.8|45254.1|45234.1|45256.6|45236.6|45252.3|45232.3|6
1647266620000|2022-03-14 14:03:40|45256.6|45236.6|45276.6|45256.6|45276.6|45256.6|45256.6|45236.6|5
1647266630000|2022-03-14 14:03:50|45274.8|45254.8|45271.6|45251.6|45274.8|45254.8|45271.6|45251.6|2
1647266640000|2022-03-14 14:04:00|||||||||4
1647266650000|2022-03-14 14:04:10|45273.5|45253.5|45271|45251|45273.5|45253.5|45263|45243|7
1647266660000|2022-03-14 14:04:20|45271.6|45251.6|45254.1|45234.1|45271.6|45251.6|45254.1|45234.1|4
1647266670000|2022-03-14 14:04:30|45251.6|45231.6|45254.1|45234.1|45254.1|45234.1|45251.6|45231.6|8
1647266680000|2022-03-14 14:04:40|45252.3|45232.3|45254.1|45234.1|45254.1|45234.1|45251.6|45231.6|8
1647266690000|2022-03-14 14:04:50|45256|45236|45251.6|45231.6|45261.6|45241.6|45251.6|45231.6|9
1647266700000|2022-03-14 14:05:00|45254.1|45234.1|45244.1|45224.1|45254.1|45234.1|45241.6|45221.6|18
1647266710000|2022-03-14 14:05:10|45246|45226|45244.1|45224.1|45246.6|45226.6|45241.6|45221.6|6
1647266720000|2022-03-14 14:05:20|45246.6|45226.6|45246|45226|45246.6|45226.6|45246|45226|0
1647266730000|2022-03-14 14:05:30|45245.3|45225.3|45246.6|45226.6|45246.6|45226.6|45241.6|45221.6|4
1647266740000|2022-03-14 14:05:40|45244.8|45224.8|45271.6|45251.6|45274.1|45254.1|45244.8|45224.8|8
1647266750000|2022-03-14 14:05:50|45274.1|45254.1|45271.6|45251.6|45274.1|45254.1|45271.6|45251.6|4
1647266760000|2022-03-14 14:06:00|45274.1|45254.1|45271.6|45251.6|45274.1|45254.1|45271.6|45251.6|3
1647266770000|2022-03-14 14:06:10|||||||||1
1647266780000|2022-03-14 14:06:20|||||||||3
1647266790000|2022-03-14 14:06:30|45269.8|45249.8|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|3
1647266800000|2022-03-14 14:06:40|45269.8|45249.8|45264.8|45244.8|45271.6|45251.6|45264.8|45244.8|5
1647266810000|2022-03-14 14:06:50|45266.6|45246.6|45266.6|45246.6|45269.1|45249.1|45264.1|45244.1|2
1647266820000|2022-03-14 14:07:00|45264.8|45244.8|45266.6|45246.6|45269.1|45249.1|45264.1|45244.1|5
1647266830000|2022-03-14 14:07:10|45269.1|45249.1|45261.6|45241.6|45269.1|45249.1|45257.3|45237.3|3
1647266840000|2022-03-14 14:07:20|45259.8|45239.8|45261.6|45241.6|45261.6|45241.6|45256.6|45236.6|12
1647266850000|2022-03-14 14:07:30|45259.8|45239.8|45251.6|45231.6|45264.1|45244.1|45251.6|45231.6|19
1647266860000|2022-03-14 14:07:40|45255.3|45235.3|45226.6|45206.6|45256.6|45236.6|45224.8|45204.8|30
1647266870000|2022-03-14 14:07:50|45224.8|45204.8|45226.6|45206.6|45226.6|45206.6|45219.1|45199.1|21
1647266880000|2022-03-14 14:08:00|45224.8|45204.8|45214.1|45194.1|45226|45206|45214.1|45194.1|24
1647266890000|2022-03-14 14:08:10|45216|45196|45196.6|45176.6|45221.6|45201.6|45194.8|45174.8|50
1647266900000|2022-03-14 14:08:20|45199.8|45179.8|45212.3|45192.3|45214.1|45194.1|45196.6|45176.6|29
1647266910000|2022-03-14 14:08:30|45211.6|45191.6|45209.8|45189.8|45211.6|45191.6|45196.6|45176.6|13
1647266920000|2022-03-14 14:08:40|45209.1|45189.1|45216.6|45196.6|45219.1|45199.1|45206.6|45186.6|19
1647266930000|2022-03-14 14:08:50|45214.1|45194.1|45214.1|45194.1|45214.1|45194.1|45211.6|45191.6|12
1647266940000|2022-03-14 14:09:00|45216.6|45196.6|45219.1|45199.1|45221.6|45201.6|45211.6|45191.6|15
1647266950000|2022-03-14 14:09:10|45221|45201|45228.5|45208.5|45228.5|45208.5|45221|45201|4
1647266960000|2022-03-14 14:09:20|45229.1|45209.1|45238.5|45218.5|45238.5|45218.5|45229.1|45209.1|4
1647266970000|2022-03-14 14:09:30|45239.1|45219.1|45239.1|45219.1|45241|45221|45239.1|45219.1|2
1647266980000|2022-03-14 14:09:40|45249.1|45229.1|45259.1|45239.1|45259.1|45239.1|45249.1|45229.1|10
1647266990000|2022-03-14 14:09:50|45256.6|45236.6|45259.1|45239.1|45261.6|45241.6|45256.6|45236.6|3
1647267000000|2022-03-14 14:10:00|45256.6|45236.6|45246.6|45226.6|45256.6|45236.6|45246.6|45226.6|6
1647267010000|2022-03-14 14:10:10|45221|45201|45217.3|45197.3|45221|45201|45217.3|45197.3|10
1647267020000|2022-03-14 14:10:20|45214.1|45194.1|45207.1|45187.1|45214.1|45194.1|45192.3|45172.3|12
1647267030000|2022-03-14 14:10:30|45208.5|45188.5|45213.5|45193.5|45213.5|45193.5|45196.6|45176.6|15
1647267040000|2022-03-14 14:10:40|45214.1|45194.1|45219.1|45199.1|45219.8|45199.8|45214.1|45194.1|1
1647267050000|2022-03-14 14:10:50|45221.6|45201.6|45228.5|45208.5|45231|45211|45221.6|45201.6|4
1647267060000|2022-03-14 14:11:00|45230.3|45210.3|45216.6|45196.6|45231|45211|45216.6|45196.6|2
1647267070000|2022-03-14 14:11:10|45214.1|45194.1|45232.3|45212.3|45234.1|45214.1|45212.3|45192.3|13
1647267080000|2022-03-14 14:11:20|45234.1|45214.1|45236.6|45216.6|45239.1|45219.1|45231.6|45211.6|1
1647267090000|2022-03-14 14:11:30|45236|45216|45239.1|45219.1|45239.1|45219.1|45234.1|45214.1|1
1647267100000|2022-03-14 14:11:40|45241|45221|45236.6|45216.6|45241.6|45221.6|45234.8|45214.8|10
1647267110000|2022-03-14 14:11:50|45234.8|45214.8|45236.6|45216.6|45236.6|45216.6|45231.6|45211.6|4
1647267120000|2022-03-14 14:12:00|45240.3|45220.3|45254.1|45234.1|45254.1|45234.1|45240.3|45220.3|11
1647267130000|2022-03-14 14:12:10|45252.3|45232.3|45254.1|45234.1|45254.1|45234.1|45251.6|45231.6|5
1647267140000|2022-03-14 14:12:20|45251.6|45231.6|45249.1|45229.1|45253.5|45233.5|45249.1|45229.1|7
1647267150000|2022-03-14 14:12:30|45254.1|45234.1|45241.6|45221.6|45256.6|45236.6|45241.6|45221.6|17
1647267160000|2022-03-14 14:12:40|45239.8|45219.8|45239.1|45219.1|45239.8|45219.8|45239.1|45219.1|4
1647267170000|2022-03-14 14:12:50|45241|45221|45231.6|45211.6|45241.6|45221.6|45229.1|45209.1|10
1647267180000|2022-03-14 14:13:00|45229.1|45209.1|45236.6|45216.6|45241|45221|45229.1|45209.1|2
1647267190000|2022-03-14 14:13:10|45234.8|45214.8|45231.6|45211.6|45236.6|45216.6|45231.6|45211.6|1
1647267200000|2022-03-14 14:13:20|45229.8|45209.8|45229.1|45209.1|45231.6|45211.6|45229.1|45209.1|3
1647267210000|2022-03-14 14:13:30|45226.6|45206.6|45229.1|45209.1|45234.8|45214.8|45223.5|45203.5|10
1647267220000|2022-03-14 14:13:40|45231|45211|45236.6|45216.6|45236.6|45216.6|45231|45211|4
1647267230000|2022-03-14 14:13:50|45238.5|45218.5|45241.6|45221.6|45241.6|45221.6|45238.5|45218.5|0
1647267240000|2022-03-14 14:14:00|45239.1|45219.1|45236.6|45216.6|45239.1|45219.1|45236.6|45216.6|4
1647267250000|2022-03-14 14:14:10|45239.1|45219.1|45241.6|45221.6|45243.5|45223.5|45239.1|45219.1|1
1647267260000|2022-03-14 14:14:20|||||||||1
1647267270000|2022-03-14 14:14:30|45236.6|45216.6|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|5
1647267280000|2022-03-14 14:14:40|45236|45216|45234.1|45214.1|45236.6|45216.6|45231.6|45211.6|2
1647267290000|2022-03-14 14:14:50|45231.6|45211.6|45229.1|45209.1|45234.1|45214.1|45229.1|45209.1|7
1647267300000|2022-03-14 14:15:00|45234.1|45214.1|45238.5|45218.5|45241.6|45221.6|45229.1|45209.1|12
1647267310000|2022-03-14 14:15:10|45236.6|45216.6|45224.1|45204.1|45239.1|45219.1|45224.1|45204.1|9
1647267320000|2022-03-14 14:15:20|45224.8|45204.8|45236|45216|45236|45216|45224.1|45204.1|10
1647267330000|2022-03-14 14:15:30|45236.6|45216.6|45244.1|45224.1|45246|45226|45236.6|45216.6|6
1647267340000|2022-03-14 14:15:40|45242.3|45222.3|45221.6|45201.6|45242.3|45222.3|45221.6|45201.6|14
1647267350000|2022-03-14 14:15:50|45224.1|45204.1|45234.1|45214.1|45234.1|45214.1|45224.1|45204.1|6
1647267360000|2022-03-14 14:16:00|45233.5|45213.5|45256.6|45236.6|45266.6|45246.6|45231.6|45211.6|16
1647267370000|2022-03-14 14:16:10|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45254.8|45234.8|4
1647267380000|2022-03-14 14:16:20|45257.3|45237.3|45246.6|45226.6|45257.3|45237.3|45244.8|45224.8|13
1647267390000|2022-03-14 14:16:30|45251.6|45231.6|45251.6|45231.6|45254.1|45234.1|45251.6|45231.6|7
1647267400000|2022-03-14 14:16:40|45244.8|45224.8|45248.5|45228.5|45249.1|45229.1|45236.6|45216.6|17
1647267410000|2022-03-14 14:16:50|45246.6|45226.6|45257.3|45237.3|45257.3|45237.3|45244.8|45224.8|17
1647267420000|2022-03-14 14:17:00|45256.6|45236.6|45251.6|45231.6|45256.6|45236.6|45251.6|45231.6|3
1647267430000|2022-03-14 14:17:10|45253.5|45233.5|45266|45246|45266.6|45246.6|45251.6|45231.6|19
1647267440000|2022-03-14 14:17:20|45264.1|45244.1|45264.8|45244.8|45266.6|45246.6|45264.1|45244.1|2
1647267450000|2022-03-14 14:17:30|45264.1|45244.1|45286.6|45266.6|45286.6|45266.6|45264.1|45244.1|16
1647267460000|2022-03-14 14:17:40|45288.5|45268.5|45284.1|45264.1|45291.6|45271.6|45284.1|45264.1|9
1647267470000|2022-03-14 14:17:50|45284.8|45264.8|45286.6|45266.6|45289.1|45269.1|45284.8|45264.8|4
1647267480000|2022-03-14 14:18:00|45289.1|45269.1|45299.1|45279.1|45299.1|45279.1|45287.3|45267.3|15
1647267490000|2022-03-14 14:18:10|45301.6|45281.6|45309.1|45289.1|45309.1|45289.1|45301.6|45281.6|14
1647267500000|2022-03-14 14:18:20|||||||||4
1647267510000|2022-03-14 14:18:30|45311|45291|45309.1|45289.1|45311|45291|45309.1|45289.1|1
1647267520000|2022-03-14 14:18:40|45311.6|45291.6|45311|45291|45311.6|45291.6|45309.1|45289.1|10
1647267530000|2022-03-14 14:18:50|45312.8|45292.8|45311.6|45291.6|45316.6|45296.6|45311.6|45291.6|3
1647267540000|2022-03-14 14:19:00|45312.3|45292.3|45312.3|45292.3|45319.1|45299.1|45311.6|45291.6|2
1647267550000|2022-03-14 14:19:10|45314.8|45294.8|45316.6|45296.6|45316.6|45296.6|45311.6|45291.6|5
1647267560000|2022-03-14 14:19:20|45317.3|45297.3|45336|45316|45338.5|45318.5|45317.3|45297.3|12
1647267570000|2022-03-14 14:19:30|45341.6|45321.6|45344.1|45324.1|45347.8|45327.8|45341.6|45321.6|12
1647267580000|2022-03-14 14:19:40|45342.3|45322.3|45364.1|45344.1|45366.6|45346.6|45339.8|45319.8|15
1647267590000|2022-03-14 14:19:50|45362.3|45342.3|45369.8|45349.8|45372.1|45352.1|45359.8|45339.8|10
1647267600000|2022-03-14 14:20:00|45368|45348|45372.3|45352.3|45377.3|45357.3|45366.6|45346.6|10
1647267610000|2022-03-14 14:20:10|45369.8|45349.8|45356.6|45336.6|45372.3|45352.3|45356.6|45336.6|12
1647267620000|2022-03-14 14:20:20|45354.8|45334.8|45351.6|45331.6|45354.8|45334.8|45351.6|45331.6|4
1647267630000|2022-03-14 14:20:30|45349.8|45329.8|45354.1|45334.1|45356|45336|45349.1|45329.1|1
1647267640000|2022-03-14 14:20:40|45356.6|45336.6|45356.6|45336.6|45356.6|45336.6|45356.6|45336.6|0
1647267650000|2022-03-14 14:20:50|45354.8|45334.8|45359.1|45339.1|45359.1|45339.1|45353.5|45333.5|7
1647267660000|2022-03-14 14:21:00|45366|45346|45366.6|45346.6|45368.5|45348.5|45364.1|45344.1|8
1647267670000|2022-03-14 14:21:10|45364.8|45344.8|45346.6|45326.6|45364.8|45344.8|45346.6|45326.6|11
1647267680000|2022-03-14 14:21:20|45344.8|45324.8|45346|45326|45346|45326|45342.3|45322.3|4
1647267690000|2022-03-14 14:21:30|45346.6|45326.6|45355.3|45335.3|45355.3|45335.3|45346.6|45326.6|6
1647267700000|2022-03-14 14:21:40|45353.5|45333.5|45348.5|45328.5|45354.1|45334.1|45347.3|45327.3|18
1647267710000|2022-03-14 14:21:50|45349.1|45329.1|45366|45346|45366|45346|45344.1|45324.1|9
1647267720000|2022-03-14 14:22:00|45364.1|45344.1|45366.6|45346.6|45366.6|45346.6|45354.1|45334.1|28
1647267730000|2022-03-14 14:22:10|45368.5|45348.5|45366.6|45346.6|45371.6|45351.6|45366.6|45346.6|1
1647267740000|2022-03-14 14:22:20|45364.8|45344.8|45369.1|45349.1|45369.1|45349.1|45364.8|45344.8|7
1647267750000|2022-03-14 14:22:30|45366.6|45346.6|45394.1|45374.1|45394.1|45374.1|45366.6|45346.6|6
1647267760000|2022-03-14 14:22:40|45391.6|45371.6|45391.6|45371.6|45401|45381|45391.6|45371.6|24
1647267770000|2022-03-14 14:22:50|45396.6|45376.6|45396.6|45376.6|45401.6|45381.6|45396.6|45376.6|3
1647267780000|2022-03-14 14:23:00|45399.1|45379.1|45399.1|45379.1|45399.1|45379.1|45396.6|45376.6|6
1647267790000|2022-03-14 14:23:10|45396.6|45376.6|45396.6|45376.6|45399.1|45379.1|45396.6|45376.6|2
1647267800000|2022-03-14 14:23:20|45394.1|45374.1|45394.1|45374.1|45396.6|45376.6|45392.3|45372.3|4
1647267810000|2022-03-14 14:23:30|45396|45376|45384.8|45364.8|45396.6|45376.6|45384.8|45364.8|2
1647267820000|2022-03-14 14:23:40|45384.1|45364.1|45376.6|45356.6|45384.1|45364.1|45369.8|45349.8|10
1647267830000|2022-03-14 14:23:50|45379.1|45359.1|45387.8|45367.8|45387.8|45367.8|45379.1|45359.1|3
1647267840000|2022-03-14 14:24:00|45388.5|45368.5|45385.5|45365.5|45391|45371|45385.5|45365.5|2
1647267850000|2022-03-14 14:24:10|45384.8|45364.8|45398.5|45378.5|45400.3|45380.3|45384.8|45364.8|25
1647267860000|2022-03-14 14:24:20|45400.3|45380.3|45401.6|45381.6|45411|45391|45398.5|45378.5|19
1647267870000|2022-03-14 14:24:30|45394.8|45374.8|45394.1|45374.1|45396.6|45376.6|45394.1|45374.1|2
1647267880000|2022-03-14 14:24:40|45396|45376|45396.6|45376.6|45396.6|45376.6|45396|45376|4
1647267890000|2022-03-14 14:24:50|45399.1|45379.1|45401.6|45381.6|45401.6|45381.6|45399.1|45379.1|2
1647267900000|2022-03-14 14:25:00|45412.8|45392.8|45416|45396|45418.5|45398.5|45406.6|45386.6|20
1647267910000|2022-03-14 14:25:10|45416.6|45396.6|45424.1|45404.1|45432.8|45412.8|45416.6|45396.6|13
1647267920000|2022-03-14 14:25:20|45422.3|45402.3|45411.6|45391.6|45422.3|45402.3|45406.6|45386.6|10
1647267930000|2022-03-14 14:25:30|45414.1|45394.1|45416.6|45396.6|45416.6|45396.6|45414.1|45394.1|8
1647267940000|2022-03-14 14:25:40|45419.1|45399.1|45416.6|45396.6|45419.1|45399.1|45404.8|45384.8|23
1647267950000|2022-03-14 14:25:50|45421.6|45401.6|45414.8|45394.8|45421.6|45401.6|45414.1|45394.1|7
1647267960000|2022-03-14 14:26:00|45414.1|45394.1|45426.6|45406.6|45426.6|45406.6|45414.1|45394.1|19
1647267970000|2022-03-14 14:26:10|45428.5|45408.5|45419.1|45399.1|45429.1|45409.1|45419.1|45399.1|3
1647267980000|2022-03-14 14:26:20|45421|45401|45426|45406|45426|45406|45421|45401|0
1647267990000|2022-03-14 14:26:30|45426.6|45406.6|45426.6|45406.6|45436|45416|45426.6|45406.6|12
1647268000000|2022-03-14 14:26:40|45424.8|45404.8|45426.6|45406.6|45428.5|45408.5|45424.1|45404.1|5
1647268010000|2022-03-14 14:26:50|45429.1|45409.1|45421.6|45401.6|45429.1|45409.1|45419.1|45399.1|12
1647268020000|2022-03-14 14:27:00|45426.6|45406.6|45426.6|45406.6|45426.6|45406.6|45424.8|45404.8|6
1647268030000|2022-03-14 14:27:10|45428.5|45408.5|45402.3|45382.3|45431|45411|45401.6|45381.6|19
1647268040000|2022-03-14 14:27:20|45401.6|45381.6|45401|45381|45409.1|45389.1|45401|45381|21
1647268050000|2022-03-14 14:27:30|45399.1|45379.1|45401.6|45381.6|45404.1|45384.1|45396.6|45376.6|4
1647268060000|2022-03-14 14:27:40|45404.1|45384.1|45411.6|45391.6|45411.6|45391.6|45401.6|45381.6|5
1647268070000|2022-03-14 14:27:50|45409.1|45389.1|45404.1|45384.1|45409.1|45389.1|45401.6|45381.6|9
1647268080000|2022-03-14 14:28:00|45403.5|45383.5|45414.6|45394.6|45414.6|45394.6|45402.3|45382.3|24
1647268090000|2022-03-14 14:28:10|45417.8|45397.8|45430.3|45410.3|45432.8|45412.8|45417.8|45397.8|11
1647268100000|2022-03-14 14:28:20|45432.1|45412.1|45428.5|45408.5|45432.1|45412.1|45428.5|45408.5|7
1647268110000|2022-03-14 14:28:30|45430.3|45410.3|45444.6|45424.6|45444.6|45424.6|45430.3|45410.3|15
1647268120000|2022-03-14 14:28:40|45446.4|45426.4|45442.8|45422.8|45448.9|45428.9|45442.8|45422.8|6
1647268130000|2022-03-14 14:28:50|45444.6|45424.6|45421|45401|45445.3|45425.3|45421|45401|7
1647268140000|2022-03-14 14:29:00|45420.3|45400.3|45429.6|45409.6|45429.6|45409.6|45420.3|45400.3|3
1647268150000|2022-03-14 14:29:10|45430.3|45410.3|45422.8|45402.8|45435.3|45415.3|45422.8|45402.8|5
1647268160000|2022-03-14 14:29:20|45420.3|45400.3|45417.8|45397.8|45420.3|45400.3|45417.8|45397.8|2
1647268170000|2022-03-14 14:29:30|45415.3|45395.3|45425.3|45405.3|45427.8|45407.8|45412.8|45392.8|4
1647268180000|2022-03-14 14:29:40|45423.5|45403.5|45430.3|45410.3|45434.6|45414.6|45423.5|45403.5|8
1647268190000|2022-03-14 14:29:50|45428.5|45408.5|45427.1|45407.1|45428.5|45408.5|45427.1|45407.1|0
1647268200000|2022-03-14 14:30:00|45427.8|45407.8|45395.3|45375.3|45427.8|45407.8|45395.3|45375.3|25
1647268210000|2022-03-14 14:30:10|45390.3|45370.3|45387.8|45367.8|45395.3|45375.3|45384.1|45364.1|12
1647268220000|2022-03-14 14:30:20|45387.1|45367.1|45387.8|45367.8|45387.8|45367.8|45387.1|45367.1|1
1647268230000|2022-03-14 14:30:30|45385.3|45365.3|45390.3|45370.3|45394.6|45374.6|45385.3|45365.3|19
1647268240000|2022-03-14 14:30:40|45392.8|45372.8|45405.3|45385.3|45407.8|45387.8|45392.8|45372.8|14
1647268250000|2022-03-14 14:30:50|45372.8|45352.8|45351|45331|45372.8|45352.8|45350.3|45330.3|68
1647268260000|2022-03-14 14:31:00|45350.3|45330.3|45351.6|45331.6|45356.6|45336.6|45347.8|45327.8|14
1647268270000|2022-03-14 14:31:10|45356|45336|45369.1|45349.1|45371|45351|45356|45336|10
1647268280000|2022-03-14 14:31:20|45375.3|45355.3|45380.3|45360.3|45380.3|45360.3|45375.3|45355.3|9
1647268290000|2022-03-14 14:31:30|||||||||4
1647268300000|2022-03-14 14:31:40|45376|45356|45372.8|45352.8|45376|45356|45372.1|45352.1|6
1647268310000|2022-03-14 14:31:50|45375.3|45355.3|45375.3|45355.3|45375.3|45355.3|45375.3|45355.3|1
1647268320000|2022-03-14 14:32:00|45377.8|45357.8|45397.1|45377.1|45397.1|45377.1|45377.8|45357.8|5
1647268330000|2022-03-14 14:32:10|45399.6|45379.6|45405.3|45385.3|45405.3|45385.3|45399.6|45379.6|10
1647268340000|2022-03-14 14:32:20|45407.8|45387.8|45425.3|45405.3|45425.3|45405.3|45407.8|45387.8|5
1647268350000|2022-03-14 14:32:30|45417.8|45397.8|45422.8|45402.8|45422.8|45402.8|45415.3|45395.3|8
1647268360000|2022-03-14 14:32:40|45425.3|45405.3|45422.8|45402.8|45427.1|45407.1|45420.3|45400.3|6
1647268370000|2022-03-14 14:32:50|45420.3|45400.3|45416|45396|45422.8|45402.8|45415.3|45395.3|3
1647268380000|2022-03-14 14:33:00|45415.3|45395.3|45397.8|45377.8|45415.3|45395.3|45397.8|45377.8|4
1647268390000|2022-03-14 14:33:10|45396|45376|45395.3|45375.3|45397.8|45377.8|45392.8|45372.8|1
1647268400000|2022-03-14 14:33:20|45393.5|45373.5|45397.1|45377.1|45397.8|45377.8|45393.5|45373.5|9
1647268410000|2022-03-14 14:33:30|45398.9|45378.9|45360.3|45340.3|45398.9|45378.9|45358.5|45338.5|6
1647268420000|2022-03-14 14:33:40|45362.8|45342.8|45334.6|45314.6|45362.8|45342.8|45330.3|45310.3|9
1647268430000|2022-03-14 14:33:50|45331|45311|45332.8|45312.8|45332.8|45312.8|45327.8|45307.8|5
1647268440000|2022-03-14 14:34:00|45335.3|45315.3|45330.3|45310.3|45335.3|45315.3|45330.3|45310.3|6
1647268450000|2022-03-14 14:34:10|45332.1|45312.1|45330.3|45310.3|45332.8|45312.8|45327.8|45307.8|2
1647268460000|2022-03-14 14:34:20|45328.5|45308.5|45327.1|45307.1|45330.3|45310.3|45325.3|45305.3|2
1647268470000|2022-03-14 14:34:30|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|45325.3|45305.3|4
1647268480000|2022-03-14 14:34:40|45323.5|45303.5|45322.8|45302.8|45323.5|45303.5|45322.8|45302.8|4
1647268490000|2022-03-14 14:34:50|45321|45301|45316|45296|45321|45301|45316|45296|21
1647268500000|2022-03-14 14:35:00|45317.8|45297.8|45322.8|45302.8|45322.8|45302.8|45315.3|45295.3|4
1647268510000|2022-03-14 14:35:10|45324.6|45304.6|45317.8|45297.8|45325.3|45305.3|45312.8|45292.8|13
1647268520000|2022-03-14 14:35:20|45315.3|45295.3|45314.6|45294.6|45315.3|45295.3|45312.8|45292.8|3
1647268530000|2022-03-14 14:35:30|45315.3|45295.3|45303.5|45283.5|45315.3|45295.3|45301|45281|13
1647268540000|2022-03-14 14:35:40|45301.6|45281.6|45301|45281|45303.5|45283.5|45298.5|45278.5|5
1647268550000|2022-03-14 14:35:50|45302.8|45282.8|45307.8|45287.8|45307.8|45287.8|45302.8|45282.8|6
1647268560000|2022-03-14 14:36:00|||||||||2
1647268580000|2022-03-14 14:36:20|45308.5|45288.5|45308.5|45288.5|45312.8|45292.8|45308.5|45288.5|14
1647268590000|2022-03-14 14:36:30|45306.6|45286.6|45307.8|45287.8|45310.3|45290.3|45305.3|45285.3|4
1647268600000|2022-03-14 14:36:40|45305.3|45285.3|45303.5|45283.5|45310.3|45290.3|45303.5|45283.5|7
1647268610000|2022-03-14 14:36:50|45301.6|45281.6|45258.5|45238.5|45301.6|45281.6|45258.5|45238.5|30
1647268620000|2022-03-14 14:37:00|45260.3|45240.3|45260.3|45240.3|45262.1|45242.1|45257.8|45237.8|5
1647268630000|2022-03-14 14:37:10|45257.8|45237.8|45258.5|45238.5|45260.3|45240.3|45257.8|45237.8|7
1647268640000|2022-03-14 14:37:20|45257.8|45237.8|45268.5|45248.5|45270.3|45250.3|45257.8|45237.8|7
1647268650000|2022-03-14 14:37:30|45267.8|45247.8|45267.8|45247.8|45270.3|45250.3|45267.8|45247.8|4
1647268660000|2022-03-14 14:37:40|||||||||2
1647268670000|2022-03-14 14:37:50|45270.3|45250.3|45270.3|45250.3|45270.3|45250.3|45267.8|45247.8|5
1647268680000|2022-03-14 14:38:00|45272.8|45252.8|45270.3|45250.3|45272.8|45252.8|45270.3|45250.3|5
1647268690000|2022-03-14 14:38:10|45272.8|45252.8|45267.8|45247.8|45272.8|45252.8|45267.8|45247.8|5
1647268700000|2022-03-14 14:38:20|45265.3|45245.3|45255.3|45235.3|45265.3|45245.3|45255.3|45235.3|11
1647268710000|2022-03-14 14:38:30|45257.8|45237.8|45260.3|45240.3|45260.3|45240.3|45257.8|45237.8|3
1647268720000|2022-03-14 14:38:40|45262.8|45242.8|45267.8|45247.8|45267.8|45247.8|45262.8|45242.8|10
1647268730000|2022-03-14 14:38:50|45268.5|45248.5|45270.3|45250.3|45270.3|45250.3|45267.8|45247.8|9
1647268740000|2022-03-14 14:39:00|45267.8|45247.8|45265.3|45245.3|45267.8|45247.8|45262.8|45242.8|4
1647268750000|2022-03-14 14:39:10|45263.5|45243.5|45260.3|45240.3|45265.3|45245.3|45260.3|45240.3|2
1647268760000|2022-03-14 14:39:20|45258.5|45238.5|45262.8|45242.8|45262.8|45242.8|45257.8|45237.8|6
1647268770000|2022-03-14 14:39:30|45264.6|45244.6|45270.3|45250.3|45275.3|45255.3|45264.6|45244.6|9
1647268780000|2022-03-14 14:39:40|45268.5|45248.5|45265.3|45245.3|45270.3|45250.3|45265.3|45245.3|4
1647268790000|2022-03-14 14:39:50|45263.5|45243.5|45275.3|45255.3|45275.3|45255.3|45262.8|45242.8|10
1647268800000|2022-03-14 14:40:00|45272.8|45252.8|45270.3|45250.3|45272.8|45252.8|45265.3|45245.3|1
1647268810000|2022-03-14 14:40:10|45267.8|45247.8|45261|45241|45267.8|45247.8|45261|45241|7
1647268820000|2022-03-14 14:40:20|45260.3|45240.3|45260.3|45240.3|45260.3|45240.3|45256|45236|8
1647268830000|2022-03-14 14:40:30|45262.1|45242.1|45260.3|45240.3|45262.1|45242.1|45260.3|45240.3|0
1647268840000|2022-03-14 14:40:40|45258.5|45238.5|45252.8|45232.8|45260.3|45240.3|45252.8|45232.8|12
1647268850000|2022-03-14 14:40:50|45254.6|45234.6|45255.3|45235.3|45255.3|45235.3|45253.5|45233.5|3
1647268860000|2022-03-14 14:41:00|45257.8|45237.8|45255.3|45235.3|45257.8|45237.8|45255.3|45235.3|7
1647268880000|2022-03-14 14:41:20|45254.6|45234.6|45231.6|45211.6|45254.6|45234.6|45231.6|45211.6|16
1647268890000|2022-03-14 14:41:30|45229.1|45209.1|45241|45221|45241.6|45221.6|45227.3|45207.3|12
1647268900000|2022-03-14 14:41:40|45243.5|45223.5|45244.6|45224.6|45244.6|45224.6|45241|45221|0
1647268910000|2022-03-14 14:41:50|45242.8|45222.8|45270.5|45250.5|45277.3|45257.3|45242.8|45222.8|24
1647268920000|2022-03-14 14:42:00|45272.3|45252.3|45269.1|45249.1|45272.3|45252.3|45264.8|45244.8|5
1647268930000|2022-03-14 14:42:10|45267.3|45247.3|45266.6|45246.6|45267.3|45247.3|45263|45243|13
1647268940000|2022-03-14 14:42:20|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|45269.1|45249.1|0
1647268950000|2022-03-14 14:42:30|||||||||7
1647268960000|2022-03-14 14:42:40|45281.6|45261.6|45276|45256|45281.6|45261.6|45276|45256|5
1647268970000|2022-03-14 14:42:50|||||||||1
1647268990000|2022-03-14 14:43:10|45274.1|45254.1|45265.5|45245.5|45278.5|45258.5|45265.5|45245.5|32
1647269000000|2022-03-14 14:43:20|45263|45243|45263|45243|45263|45243|45263|45243|1
1647269010000|2022-03-14 14:43:30|45261.6|45241.6|45261.6|45241.6|45261.6|45241.6|45259.1|45239.1|2
1647269020000|2022-03-14 14:43:40|45264.8|45244.8|45261.6|45241.6|45264.8|45244.8|45259.8|45239.8|4
1647269030000|2022-03-14 14:43:50|45259.8|45239.8|45257.3|45237.3|45261.6|45241.6|45257.3|45237.3|1
1647269040000|2022-03-14 14:44:00|45259.1|45239.1|45236.6|45216.6|45259.1|45239.1|45236.6|45216.6|1
1647269050000|2022-03-14 14:44:10|45234.8|45214.8|45228|45208|45234.8|45214.8|45227.3|45207.3|12
1647269060000|2022-03-14 14:44:20|45226.6|45206.6|45246.6|45226.6|45246.6|45226.6|45226.6|45206.6|17
1647269070000|2022-03-14 14:44:30|45248.5|45228.5|45246.6|45226.6|45249.1|45229.1|45246.6|45226.6|4
1647269080000|2022-03-14 14:44:40|45244.8|45224.8|45246|45226|45249.1|45229.1|45241.6|45221.6|2
1647269090000|2022-03-14 14:44:50|45246.6|45226.6|45251.6|45231.6|45251.6|45231.6|45246.6|45226.6|4
1647269100000|2022-03-14 14:45:00|45249.1|45229.1|45259.8|45239.8|45262.3|45242.3|45246.6|45226.6|16
1647269110000|2022-03-14 14:45:10|45266.6|45246.6|45255.5|45235.5|45266.6|45246.6|45255.5|45235.5|7
1647269120000|2022-03-14 14:45:20|45252.3|45232.3|45249.8|45229.8|45252.3|45232.3|45246.6|45226.6|5
1647269130000|2022-03-14 14:45:30|45249.1|45229.1|45251.6|45231.6|45253.5|45233.5|45246.6|45226.6|9
1647269140000|2022-03-14 14:45:40|45261|45241|45256.6|45236.6|45261|45241|45254.8|45234.8|9
1647269150000|2022-03-14 14:45:50|45257.3|45237.3|45256.6|45236.6|45259.8|45239.8|45256.6|45236.6|5
1647269160000|2022-03-14 14:46:00|45261.6|45241.6|45256.6|45236.6|45261.6|45241.6|45256.6|45236.6|4
1647269170000|2022-03-14 14:46:10|45257.3|45237.3|45261.6|45241.6|45261.6|45241.6|45257.3|45237.3|3
1647269180000|2022-03-14 14:46:20|45259.8|45239.8|45266|45246|45266.6|45246.6|45259.8|45239.8|21
1647269190000|2022-03-14 14:46:30|45264.1|45244.1|45266.6|45246.6|45266.6|45246.6|45264.1|45244.1|7
1647269200000|2022-03-14 14:46:40|45264.8|45244.8|45261.6|45241.6|45264.8|45244.8|45261.6|45241.6|6
1647269210000|2022-03-14 14:46:50|45262.3|45242.3|45254.8|45234.8|45262.3|45242.3|45254.1|45234.1|6
1647269220000|2022-03-14 14:47:00|45254.1|45234.1|45254.8|45234.8|45254.8|45234.8|45254.1|45234.1|6
1647269230000|2022-03-14 14:47:10|45256|45236|45264.8|45244.8|45267.3|45247.3|45256|45236|15
1647269240000|2022-03-14 14:47:20|45263|45243|45261.6|45241.6|45263|45243|45261.2|45241.2|4
1647269250000|2022-03-14 14:47:30|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|45259.8|45239.8|1
1647269260000|2022-03-14 14:47:40|45261.6|45241.6|45264.8|45244.8|45264.8|45244.8|45257.3|45237.3|17
1647269270000|2022-03-14 14:47:50|45264.1|45244.1|45266.6|45246.6|45269.1|45249.1|45264.1|45244.1|1
1647269280000|2022-03-14 14:48:00|45264.1|45244.1|45260.5|45240.5|45269.1|45249.1|45260.5|45240.5|2
1647269290000|2022-03-14 14:48:10|45259.8|45239.8|45284.1|45264.1|45284.1|45264.1|45259.8|45239.8|41
1647269300000|2022-03-14 14:48:20|45282.3|45262.3|45287.3|45267.3|45287.3|45267.3|45281.6|45261.6|8
1647269310000|2022-03-14 14:48:30|45286.6|45266.6|45286.6|45266.6|45289.1|45269.1|45284.8|45264.8|1
1647269320000|2022-03-14 14:48:40|45284.8|45264.8|45284.1|45264.1|45287.8|45267.8|45284.1|45264.1|2
1647269330000|2022-03-14 14:48:50|45286|45266|45282.3|45262.3|45286|45266|45281.6|45261.6|11
1647269340000|2022-03-14 14:49:00|45284.1|45264.1|45281.6|45261.6|45284.1|45264.1|45279.8|45259.8|16
1647269350000|2022-03-14 14:49:10|45279.1|45259.1|45281|45261|45281|45261|45279.1|45259.1|1
1647269360000|2022-03-14 14:49:20|45279.1|45259.1|45281.6|45261.6|45284.1|45264.1|45279.1|45259.1|6
1647269370000|2022-03-14 14:49:30|45277.3|45257.3|45286|45266|45286|45266|45277.3|45257.3|7
1647269380000|2022-03-14 14:49:40|45284.1|45264.1|45291|45271|45291|45271|45284.1|45264.1|12
1647269390000|2022-03-14 14:49:50|45296.6|45276.6|45309.1|45289.1|45309.1|45289.1|45296.6|45276.6|10
1647269400000|2022-03-14 14:50:00|45311|45291|45309.1|45289.1|45311.6|45291.6|45306.6|45286.6|5
1647269410000|2022-03-14 14:50:10|45306.6|45286.6|45304.1|45284.1|45309.1|45289.1|45304.1|45284.1|12
1647269420000|2022-03-14 14:50:20|45301.6|45281.6|45299.1|45279.1|45301.6|45281.6|45297.3|45277.3|4
1647269430000|2022-03-14 14:50:30|45301.6|45281.6|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|5
1647269440000|2022-03-14 14:50:40|45299.8|45279.8|45301.6|45281.6|45301.6|45281.6|45296.6|45276.6|20
1647269450000|2022-03-14 14:50:50|||||||||2
1647269460000|2022-03-14 14:51:00|45303.5|45283.5|45313.5|45293.5|45313.5|45293.5|45301.6|45281.6|14
1647269470000|2022-03-14 14:51:10|45314.1|45294.1|45311.6|45291.6|45317.8|45297.8|45311|45291|11
1647269480000|2022-03-14 14:51:20|||||||||1
1647269490000|2022-03-14 14:51:30|45309.8|45289.8|45311.6|45291.6|45311.6|45291.6|45309.1|45289.1|3
1647269500000|2022-03-14 14:51:40|45309.8|45289.8|45311.6|45291.6|45311.6|45291.6|45309.8|45289.8|5
1647269510000|2022-03-14 14:51:50|45313.5|45293.5|45311.6|45291.6|45314.1|45294.1|45311.6|45291.6|5
1647269520000|2022-03-14 14:52:00|45316|45296|45314.1|45294.1|45316.6|45296.6|45314.1|45294.1|5
1647269530000|2022-03-14 14:52:10|45314.8|45294.8|45311.6|45291.6|45314.8|45294.8|45303.5|45283.5|10
1647269540000|2022-03-14 14:52:20|45313.5|45293.5|45330.3|45310.3|45330.3|45310.3|45313.5|45293.5|6
1647269550000|2022-03-14 14:52:30|45331|45311|45359.1|45339.1|45359.1|45339.1|45331|45311|17
1647269560000|2022-03-14 14:52:40|45358.5|45338.5|45337.3|45317.3|45359.1|45339.1|45337.3|45317.3|6
1647269570000|2022-03-14 14:52:50|45336.6|45316.6|45321|45301|45336.6|45316.6|45319.8|45299.8|5
1647269580000|2022-03-14 14:53:00|45321.6|45301.6|45316.6|45296.6|45321.6|45301.6|45316.6|45296.6|0
1647269590000|2022-03-14 14:53:10|45318.5|45298.5|45319.8|45299.8|45322.3|45302.3|45316.6|45296.6|4
1647269600000|2022-03-14 14:53:20|45319.1|45299.1|45311.6|45291.6|45319.1|45299.1|45295.5|45275.5|13
1647269610000|2022-03-14 14:53:30|45313.5|45293.5|45307.3|45287.3|45317.3|45297.3|45307.3|45287.3|5
1647269620000|2022-03-14 14:53:40|45304.8|45284.8|45299.8|45279.8|45304.8|45284.8|45299.8|45279.8|1
1647269630000|2022-03-14 14:53:50|45298.5|45278.5|45286.6|45266.6|45298.5|45278.5|45284.8|45264.8|2
1647269640000|2022-03-14 14:54:00|45284.8|45264.8|45261.6|45241.6|45284.8|45264.8|45259.1|45239.1|10
1647269650000|2022-03-14 14:54:10|45264.1|45244.1|45259.8|45239.8|45264.1|45244.1|45257.3|45237.3|3
1647269660000|2022-03-14 14:54:20|45261.6|45241.6|45246.6|45226.6|45261.6|45241.6|45246.6|45226.6|4
1647269670000|2022-03-14 14:54:30|45244.8|45224.8|45238.5|45218.5|45244.8|45224.8|45238.5|45218.5|10
1647269680000|2022-03-14 14:54:40|45233|45213|45229.1|45209.1|45233|45213|45223|45203|11
1647269690000|2022-03-14 14:54:50|45227.3|45207.3|45229.1|45209.1|45231.6|45211.6|45226.6|45206.6|1
1647269700000|2022-03-14 14:55:00|45231.6|45211.6|45231.6|45211.6|45231.6|45211.6|45226.6|45206.6|4
1647269710000|2022-03-14 14:55:10|45233.5|45213.5|45231.6|45211.6|45234.1|45214.1|45231.6|45211.6|4
1647269720000|2022-03-14 14:55:20|45229.1|45209.1|45231.6|45211.6|45234.1|45214.1|45229.1|45209.1|2
1647269730000|2022-03-14 14:55:30|45224.1|45204.1|45224.1|45204.1|45224.1|45204.1|45220.5|45200.5|11
1647269740000|2022-03-14 14:55:40|45226.6|45206.6|45229.8|45209.8|45229.8|45209.8|45226.6|45206.6|4
1647269750000|2022-03-14 14:55:50|45229.1|45209.1|45226.6|45206.6|45231.6|45211.6|45226.6|45206.6|9
1647269760000|2022-03-14 14:56:00|45231|45211|45226.6|45206.6|45231|45211|45224.1|45204.1|4
1647269770000|2022-03-14 14:56:10|45224.8|45204.8|45227.3|45207.3|45227.3|45207.3|45224.1|45204.1|5
1647269780000|2022-03-14 14:56:20|45224.8|45204.8|45220.5|45200.5|45227.3|45207.3|45220.5|45200.5|12
1647269790000|2022-03-14 14:56:30|45221.2|45201.2|45223|45203|45223.7|45203.7|45221.2|45201.2|9
1647269800000|2022-03-14 14:56:40|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|45221.2|45201.2|2
1647269810000|2022-03-14 14:56:50|45223.7|45203.7|45223|45203|45226.2|45206.2|45223|45203|13
1647269820000|2022-03-14 14:57:00|45220.5|45200.5|45207.3|45187.3|45220.5|45200.5|45203|45183|19
1647269830000|2022-03-14 14:57:10|45204.8|45184.8|45190.5|45170.5|45205.5|45185.5|45183.7|45163.7|31
1647269840000|2022-03-14 14:57:20|45192.3|45172.3|45197.3|45177.3|45197.3|45177.3|45192.3|45172.3|14
1647269850000|2022-03-14 14:57:30|45200.5|45180.5|45208|45188|45209.8|45189.8|45200.5|45180.5|8
1647269860000|2022-03-14 14:57:40|45206.2|45186.2|45195.5|45175.5|45208|45188|45191.2|45171.2|6
1647269870000|2022-03-14 14:57:50|45197.3|45177.3|45196.2|45176.2|45198|45178|45193|45173|1
1647269880000|2022-03-14 14:58:00|45195.5|45175.5|45176.2|45156.2|45195.5|45175.5|45176.2|45156.2|15
1647269890000|2022-03-14 14:58:10|45178|45158|45163.7|45143.7|45178|45158|45163.7|45143.7|18
1647269900000|2022-03-14 14:58:20|45161.2|45141.2|45168|45148|45168|45148|45160.5|45140.5|12
1647269910000|2022-03-14 14:58:30|45166.2|45146.2|45165.5|45145.5|45168|45148|45157.3|45137.3|8
1647269920000|2022-03-14 14:58:40|45167.3|45147.3|45171.2|45151.2|45173|45153|45167.3|45147.3|3
1647269930000|2022-03-14 14:58:50|45172.3|45152.3|45164.8|45144.8|45178|45158|45163|45143|12
1647269940000|2022-03-14 14:59:00|45165.5|45145.5|45168|45148|45169.8|45149.8|45165.5|45145.5|3
1647269950000|2022-03-14 14:59:10|45161.2|45141.2|45157.3|45137.3|45161.2|45141.2|45148|45128|43
1647269960000|2022-03-14 14:59:20|45153.7|45133.7|45153|45133|45153.7|45133.7|45148|45128|7
1647269970000|2022-03-14 14:59:30|45154.8|45134.8|45153|45133|45154.8|45134.8|45148.7|45128.7|5
1647269980000|2022-03-14 14:59:40|45151.2|45131.2|45145.5|45125.5|45151.2|45131.2|45143.7|45123.7|10
1647269990000|2022-03-14 14:59:50|45143.7|45123.7|45153|45133|45155.5|45135.5|45143.7|45123.7|12
1647270000000|2022-03-14 15:00:00|45153.7|45133.7|45161.2|45141.2|45163|45143|45153|45133|11
1647270010000|2022-03-14 15:00:10|45162.3|45142.3|45155.5|45135.5|45163|45143|45153.7|45133.7|6
1647270020000|2022-03-14 15:00:20|45153|45133|45138.7|45118.7|45153|45133|45138.7|45118.7|12
1647270030000|2022-03-14 15:00:30|45143.7|45123.7|45138.7|45118.7|45143.7|45123.7|45135|45115|25
1647270040000|2022-03-14 15:00:40|45135|45115|45130.5|45110.5|45135|45115|45130.5|45110.5|9
1647270050000|2022-03-14 15:00:50|45128.7|45108.7|45123.7|45103.7|45128.7|45108.7|45115.5|45095.5|43
1647270060000|2022-03-14 15:01:00|45125.5|45105.5|45128.7|45108.7|45138|45118|45123.7|45103.7|25
1647270070000|2022-03-14 15:01:10|45130.5|45110.5|45133|45113|45133|45113|45128.7|45108.7|7
1647270080000|2022-03-14 15:01:20|45134.8|45114.8|45158|45138|45159.8|45139.8|45133.7|45113.7|19
1647270090000|2022-03-14 15:01:30|45160.5|45140.5|45150.5|45130.5|45160.5|45140.5|45148.7|45128.7|5
1647270100000|2022-03-14 15:01:40|45153|45133|45150.5|45130.5|45158|45138|45150.5|45130.5|7
1647270110000|2022-03-14 15:01:50|45153|45133|45150.5|45130.5|45153|45133|45150.5|45130.5|10
1647270120000|2022-03-14 15:02:00|45153|45133|45125|45105|45153|45133|45125|45105|19
1647270130000|2022-03-14 15:02:10|45126.2|45106.2|45113|45093|45126.2|45106.2|45113|45093|36
1647270140000|2022-03-14 15:02:20|45112.3|45092.3|45126.2|45106.2|45126.2|45106.2|45110.5|45090.5|26
1647270150000|2022-03-14 15:02:30|45128|45108|45140.5|45120.5|45142.3|45122.3|45128|45108|2
1647270160000|2022-03-14 15:02:40|45138.7|45118.7|45108.7|45088.7|45138.7|45118.7|45108.7|45088.7|14
1647270170000|2022-03-14 15:02:50|45110.5|45090.5|45126.2|45106.2|45126.2|45106.2|45108.7|45088.7|5
1647270180000|2022-03-14 15:03:00|45128|45108|45138.7|45118.7|45138.7|45118.7|45126.2|45106.2|2
1647270190000|2022-03-14 15:03:10|45136.2|45116.2|45132.3|45112.3|45138|45118|45130.5|45110.5|19
1647270200000|2022-03-14 15:03:20|45134.1|45114.1|45111.2|45091.2|45143|45123|45103|45083|107
1647270210000|2022-03-14 15:03:30|45111.8|45091.8|45124.3|45104.3|45124.3|45104.3|45111.8|45091.8|7
1647270220000|2022-03-14 15:03:40|45121.8|45101.8|45124.3|45104.3|45126.8|45106.8|45121.8|45101.8|1
1647270230000|2022-03-14 15:03:50|45134.3|45114.3|45139.3|45119.3|45139.3|45119.3|45134.3|45114.3|8
1647270240000|2022-03-14 15:04:00|45140|45120|45161.8|45141.8|45161.8|45141.8|45139.3|45119.3|11
1647270250000|2022-03-14 15:04:10|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|8
1647270260000|2022-03-14 15:04:20|45164.3|45144.3|45172.5|45152.5|45174.3|45154.3|45164.3|45144.3|8
1647270270000|2022-03-14 15:04:30|45171.8|45151.8|45191.2|45171.2|45193.7|45173.7|45171.8|45151.8|21
1647270280000|2022-03-14 15:04:40|45193.7|45173.7|45194.3|45174.3|45196.8|45176.8|45193.7|45173.7|3
1647270290000|2022-03-14 15:04:50|45196.8|45176.8|45198.7|45178.7|45201.8|45181.8|45196.8|45176.8|323
1647270300000|2022-03-14 15:05:00|45199.3|45179.3|45184.3|45164.3|45201.8|45181.8|45184.3|45164.3|14
1647270310000|2022-03-14 15:05:10|45181.8|45161.8|45171.8|45151.8|45181.8|45161.8|45171.8|45151.8|23
1647270320000|2022-03-14 15:05:20|45169.3|45149.3|45164.3|45144.3|45169.3|45149.3|45161.8|45141.8|13
1647270330000|2022-03-14 15:05:30|||||||||1
1647270340000|2022-03-14 15:05:40|45168|45148|45181.8|45161.8|45184.3|45164.3|45168|45148|10
1647270350000|2022-03-14 15:05:50|45183.7|45163.7|45211.8|45191.8|45211.8|45191.8|45183.7|45163.7|19
1647270360000|2022-03-14 15:06:00|45209.3|45189.3|45239.3|45219.3|45241.8|45221.8|45209.3|45189.3|24
1647270370000|2022-03-14 15:06:10|45241.2|45221.2|45199.3|45179.3|45241.8|45221.8|45198.7|45178.7|51
1647270380000|2022-03-14 15:06:20|45196.8|45176.8|45190.5|45170.5|45198|45178|45190.5|45170.5|9
1647270390000|2022-03-14 15:06:30|45188.7|45168.7|45175.5|45155.5|45188.7|45168.7|45175.5|45155.5|2
1647270400000|2022-03-14 15:06:40|45173|45153|45193|45173|45193|45173|45170.5|45150.5|7
1647270410000|2022-03-14 15:06:50|45196.6|45176.6|45205.5|45185.5|45207.3|45187.3|45196.6|45176.6|10
1647270420000|2022-03-14 15:07:00|45208|45188|45208|45188|45208|45188|45205.5|45185.5|0
1647270430000|2022-03-14 15:07:10|45213|45193|45215.5|45195.5|45217.3|45197.3|45213|45193|0
1647270440000|2022-03-14 15:07:20|45213.7|45193.7|45221.2|45201.2|45221.2|45201.2|45210.5|45190.5|10
1647270450000|2022-03-14 15:07:30|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|1
1647270460000|2022-03-14 15:07:40|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|1
1647270470000|2022-03-14 15:07:50|45216.8|45196.8|45213.7|45193.7|45216.8|45196.8|45213.7|45193.7|2
1647270480000|2022-03-14 15:08:00|45213|45193|45215.5|45195.5|45215.5|45195.5|45213|45193|4
1647270490000|2022-03-14 15:08:10|45213|45193|45213|45193|45215.5|45195.5|45213|45193|4
1647270500000|2022-03-14 15:08:20|45219.8|45199.8|45228|45208|45228|45208|45219.8|45199.8|8
1647270510000|2022-03-14 15:08:30|45228.7|45208.7|45220.5|45200.5|45228.7|45208.7|45220.5|45200.5|2
1647270520000|2022-03-14 15:08:40|45218|45198|45223.7|45203.7|45223.7|45203.7|45218|45198|9
1647270530000|2022-03-14 15:08:50|45225.5|45205.5|45233|45213|45233|45213|45225.5|45205.5|3
1647270540000|2022-03-14 15:09:00|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|45233.7|45213.7|3
1647270550000|2022-03-14 15:09:10|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|45235.5|45215.5|1
1647270560000|2022-03-14 15:09:20|45237.3|45217.3|45238|45218|45238|45218|45235.5|45215.5|2
1647270570000|2022-03-14 15:09:30|45238.7|45218.7|45226.8|45206.8|45238.7|45218.7|45226.8|45206.8|9
1647270580000|2022-03-14 15:09:40|45228.7|45208.7|45230.5|45210.5|45233|45213|45228.7|45208.7|0
1647270590000|2022-03-14 15:09:50|45232.3|45212.3|45233|45213|45233|45213|45230.5|45210.5|1
1647270600000|2022-03-14 15:10:00|45228|45208|45231.6|45211.6|45231.6|45211.6|45225.5|45205.5|4
1647270610000|2022-03-14 15:10:10|45233|45213|45233|45213|45233|45213|45233|45213|2
1647270620000|2022-03-14 15:10:20|45234.8|45214.8|45238|45218|45238|45218|45234.8|45214.8|4
1647270630000|2022-03-14 15:10:30|45236.2|45216.2|45233.7|45213.7|45238.7|45218.7|45233.7|45213.7|10
1647270640000|2022-03-14 15:10:40|||||||||1
1647270650000|2022-03-14 15:10:50|||||||||2
1647270660000|2022-03-14 15:11:00|45237.3|45217.3|45248.7|45228.7|45248.7|45228.7|45237.3|45217.3|11
1647270670000|2022-03-14 15:11:10|45250.5|45230.5|45258|45238|45258|45238|45250.5|45230.5|11
1647270680000|2022-03-14 15:11:20|45256.2|45236.2|45258|45238|45258|45238|45255.5|45235.5|2
1647270690000|2022-03-14 15:11:30|45260.5|45240.5|45268.7|45248.7|45278|45258|45260.5|45240.5|29
1647270700000|2022-03-14 15:11:40|45256.8|45236.8|45260.5|45240.5|45260.5|45240.5|45256.8|45236.8|7
1647270710000|2022-03-14 15:11:50|45258.7|45238.7|45253.7|45233.7|45258.7|45238.7|45253|45233|2
1647270720000|2022-03-14 15:12:00|45253|45233|45253.7|45233.7|45255.5|45235.5|45253|45233|1
1647270730000|2022-03-14 15:12:10|45251.8|45231.8|45238.7|45218.7|45251.8|45231.8|45235.5|45215.5|9
1647270740000|2022-03-14 15:12:20|45239.3|45219.3|45243.7|45223.7|45243.7|45223.7|45239.3|45219.3|3
1647270750000|2022-03-14 15:12:30|45241.2|45221.2|45243|45223|45245.5|45225.5|45241.2|45221.2|7
1647270760000|2022-03-14 15:12:40|45248|45228|45253|45233|45253|45233|45248|45228|13
1647270770000|2022-03-14 15:12:50|45251.2|45231.2|45248.7|45228.7|45251.2|45231.2|45248|45228|0
1647270780000|2022-03-14 15:13:00|45248|45228|45243|45223|45248|45228|45243|45223|5
1647270790000|2022-03-14 15:13:10|45238.7|45218.7|45220.5|45200.5|45238.7|45218.7|45220.5|45200.5|4
1647270800000|2022-03-14 15:13:20|45219.8|45199.8|45205.5|45185.5|45219.8|45199.8|45205.5|45185.5|12
1647270810000|2022-03-14 15:13:30|45201.8|45181.8|45180.5|45160.5|45203|45183|45180.5|45160.5|9
1647270820000|2022-03-14 15:13:40|45183|45163|45196.6|45176.6|45197.3|45177.3|45183|45163|10
1647270830000|2022-03-14 15:13:50|45197.3|45177.3|45203|45183|45205.5|45185.5|45197.3|45177.3|0
1647270840000|2022-03-14 15:14:00|45205.5|45185.5|45239.8|45219.8|45239.8|45219.8|45205.5|45185.5|5
1647270850000|2022-03-14 15:14:10|45240.5|45220.5|45235.5|45215.5|45243|45223|45235.5|45215.5|6
1647270860000|2022-03-14 15:14:20|45238|45218|45238|45218|45238|45218|45238|45218|1
1647270870000|2022-03-14 15:14:30|45240.5|45220.5|45240.5|45220.5|45243|45223|45240.5|45220.5|7
1647270880000|2022-03-14 15:14:40|45238.7|45218.7|45238|45218|45238.7|45218.7|45238|45218|10
1647270890000|2022-03-14 15:14:50|45245.5|45225.5|45245.5|45225.5|45245.5|45225.5|45245.5|45225.5|5
1647270900000|2022-03-14 15:15:00|45249.1|45229.1|45235.5|45215.5|45249.1|45229.1|45235.5|45215.5|10
1647270910000|2022-03-14 15:15:10|45238|45218|45255.5|45235.5|45255.5|45235.5|45238|45218|10
1647270920000|2022-03-14 15:15:20|45253|45233|45253|45233|45253|45233|45253|45233|3
1647270930000|2022-03-14 15:15:30|||||||||4
1647270940000|2022-03-14 15:15:40|45255.5|45235.5|45255.5|45235.5|45255.5|45235.5|45255.5|45235.5|5
1647270950000|2022-03-14 15:15:50|||||||||2
1647270960000|2022-03-14 15:16:00|45258|45238|45243|45223|45258|45238|45243|45223|21
1647270970000|2022-03-14 15:16:10|45245.5|45225.5|45240.5|45220.5|45250.5|45230.5|45240.5|45220.5|8
1647270980000|2022-03-14 15:16:20|45238|45218|45238|45218|45238|45218|45238|45218|4
1647270990000|2022-03-14 15:16:30|45235.5|45215.5|45231.2|45211.2|45235.5|45215.5|45228|45208|3
1647271010000|2022-03-14 15:16:50|45234.8|45214.8|45235.5|45215.5|45235.5|45215.5|45234.8|45214.8|1
1647271020000|2022-03-14 15:17:00|45233|45213|45233|45213|45233|45213|45233|45213|1
1647271030000|2022-03-14 15:17:10|45234.8|45214.8|45243|45223|45243|45223|45234.8|45214.8|20
1647271040000|2022-03-14 15:17:20|45244.8|45224.8|45248|45228|45250.5|45230.5|45244.8|45224.8|8
1647271050000|2022-03-14 15:17:30|45246.2|45226.2|45248|45228|45248|45228|45245.5|45225.5|5
1647271060000|2022-03-14 15:17:40|45250.5|45230.5|45253|45233|45253|45233|45248|45228|6
1647271070000|2022-03-14 15:17:50|45255.5|45235.5|45260.5|45240.5|45260.5|45240.5|45255.5|45235.5|11
1647271080000|2022-03-14 15:18:00|45258.7|45238.7|45239.8|45219.8|45258.7|45238.7|45239.1|45219.1|12
1647271090000|2022-03-14 15:18:10|45242.3|45222.3|45238|45218|45242.3|45222.3|45238|45218|1
1647271100000|2022-03-14 15:18:20|45235.5|45215.5|45235.5|45215.5|45238|45218|45235.5|45215.5|0
1647271110000|2022-03-14 15:18:30|||||||||1
1647271120000|2022-03-14 15:18:40|45238|45218|45242.3|45222.3|45242.3|45222.3|45238|45218|10
1647271130000|2022-03-14 15:18:50|45240.5|45220.5|45230.5|45210.5|45243|45223|45230.5|45210.5|4
1647271140000|2022-03-14 15:19:00|45233|45213|45239.8|45219.8|45239.8|45219.8|45230.5|45210.5|2
1647271150000|2022-03-14 15:19:10|45240.5|45220.5|45248|45228|45248|45228|45240.5|45220.5|5
1647271160000|2022-03-14 15:19:20|||||||||2
1647271170000|2022-03-14 15:19:30|45248.7|45228.7|45248|45228|45249.8|45229.8|45248|45228|14
1647271180000|2022-03-14 15:19:40|45247.3|45227.3|45205.5|45185.5|45247.3|45227.3|45203.7|45183.7|4
1647271190000|2022-03-14 15:19:50|45207.3|45187.3|45203|45183|45208|45188|45203|45183|2
1647271200000|2022-03-14 15:20:00|45204.8|45184.8|45193.7|45173.7|45205.5|45185.5|45193.7|45173.7|7
1647271210000|2022-03-14 15:20:10|45193|45173|45188|45168|45193|45173|45187.3|45167.3|4
1647271220000|2022-03-14 15:20:20|45185.5|45165.5|45180.5|45160.5|45185.5|45165.5|45178|45158|8
1647271230000|2022-03-14 15:20:30|45182.3|45162.3|45190.5|45170.5|45190.5|45170.5|45180.5|45160.5|12
1647271240000|2022-03-14 15:20:40|45195.5|45175.5|45202.3|45182.3|45202.3|45182.3|45195.5|45175.5|8
1647271250000|2022-03-14 15:20:50|45203.7|45183.7|45220.5|45200.5|45220.5|45200.5|45203.7|45183.7|8
1647271260000|2022-03-14 15:21:00|45218.7|45198.7|45210.5|45190.5|45218.7|45198.7|45210.5|45190.5|2
1647271270000|2022-03-14 15:21:10|45213|45193|45214.8|45194.8|45215.5|45195.5|45213|45193|0
1647271280000|2022-03-14 15:21:20|45215.5|45195.5|45218|45198|45218|45198|45213|45193|3
1647271290000|2022-03-14 15:21:30|45215.5|45195.5|45210.5|45190.5|45215.5|45195.5|45210.5|45190.5|4
1647271300000|2022-03-14 15:21:40|45208|45188|45210.5|45190.5|45213|45193|45208|45188|5
1647271310000|2022-03-14 15:21:50|45212.3|45192.3|45213|45193|45213|45193|45210.5|45190.5|4
1647271320000|2022-03-14 15:22:00|45210.5|45190.5|45203|45183|45210.5|45190.5|45203|45183|4
1647271330000|2022-03-14 15:22:10|45201.2|45181.2|45196.2|45176.2|45203|45183|45196.2|45176.2|5
1647271340000|2022-03-14 15:22:20|||||||||1
1647271350000|2022-03-14 15:22:30|45195.5|45175.5|45193.7|45173.7|45195.5|45175.5|45193.7|45173.7|4
1647271370000|2022-03-14 15:22:50|||||||||1
1647271380000|2022-03-14 15:23:00|45198|45178|45198|45178|45210.5|45190.5|45198|45178|19
1647271390000|2022-03-14 15:23:10|||||||||7
1647271400000|2022-03-14 15:23:20|45199.8|45179.8|45203|45183|45203|45183|45199.8|45179.8|4
1647271410000|2022-03-14 15:23:30|45200.5|45180.5|45200.5|45180.5|45200.5|45180.5|45200.5|45180.5|1
1647271420000|2022-03-14 15:23:40|45203|45183|45200.5|45180.5|45203|45183|45200.5|45180.5|0
1647271430000|2022-03-14 15:23:50|45203|45183|45200.5|45180.5|45203|45183|45200.5|45180.5|2
1647271440000|2022-03-14 15:24:00|45198.7|45178.7|45198.7|45178.7|45198.7|45178.7|45198.7|45178.7|2
1647271450000|2022-03-14 15:24:10|45198|45178|45198|45178|45198|45178|45198|45178|1
1647271460000|2022-03-14 15:24:20|45195.5|45175.5|45195.5|45175.5|45198|45178|45195.5|45175.5|7
1647271470000|2022-03-14 15:24:30|45200.5|45180.5|45198.7|45178.7|45200.5|45180.5|45198.7|45178.7|10
1647271480000|2022-03-14 15:24:40|45198|45178|45198|45178|45198|45178|45198|45178|0
1647271490000|2022-03-14 15:24:50|||||||||1
1647271500000|2022-03-14 15:25:00|||||||||2
1647271510000|2022-03-14 15:25:10|45198.7|45178.7|45195.5|45175.5|45198.7|45178.7|45195.5|45175.5|5
1647271520000|2022-03-14 15:25:20|||||||||3
1647271530000|2022-03-14 15:25:30|45193.7|45173.7|45179.8|45159.8|45193.7|45173.7|45178|45158|5
1647271540000|2022-03-14 15:25:40|45178.7|45158.7|45168|45148|45182.3|45162.3|45166.2|45146.2|7
1647271550000|2022-03-14 15:25:50|45166.2|45146.2|45168|45148|45168|45148|45163|45143|2
1647271560000|2022-03-14 15:26:00|45173.7|45153.7|45183|45163|45183|45163|45173.7|45153.7|9
1647271570000|2022-03-14 15:26:10|45181.2|45161.2|45173|45153|45181.2|45161.2|45173|45153|4
1647271580000|2022-03-14 15:26:20|45171.2|45151.2|45173|45153|45175.5|45155.5|45158|45138|22
1647271590000|2022-03-14 15:26:30|45175.5|45155.5|45180.5|45160.5|45185.5|45165.5|45175.5|45155.5|4
1647271600000|2022-03-14 15:26:40|45178.7|45158.7|45178|45158|45183|45163|45177.3|45157.3|2
1647271610000|2022-03-14 15:26:50|45175.5|45155.5|45163|45143|45175.5|45155.5|45163|45143|4
1647271620000|2022-03-14 15:27:00|45161.2|45141.2|45180.5|45160.5|45180.5|45160.5|45158|45138|8
1647271630000|2022-03-14 15:27:10|45181.2|45161.2|45171.2|45151.2|45183|45163|45171.2|45151.2|3
1647271640000|2022-03-14 15:27:20|45173|45153|45193|45173|45193|45173|45173|45153|28
1647271650000|2022-03-14 15:27:30|45188|45168|45191.2|45171.2|45191.2|45171.2|45180|45160|30
1647271660000|2022-03-14 15:27:40|45189.3|45169.3|45185.5|45165.5|45191.2|45171.2|45185.5|45165.5|11
1647271670000|2022-03-14 15:27:50|45183|45163|45183|45163|45185.5|45165.5|45183|45163|8
1647271680000|2022-03-14 15:28:00|45185.5|45165.5|45189.8|45169.8|45190.5|45170.5|45183|45163|19
1647271690000|2022-03-14 15:28:10|45190.5|45170.5|45209.8|45189.8|45209.8|45189.8|45190.5|45170.5|8
1647271700000|2022-03-14 15:28:20|45211.6|45191.6|45213|45193|45220.5|45200.5|45211.6|45191.6|7
1647271710000|2022-03-14 15:28:30|45207.5|45187.5|45203|45183|45207.5|45187.5|45198.7|45178.7|3
1647271720000|2022-03-14 15:28:40|45205.5|45185.5|45206.2|45186.2|45206.2|45186.2|45205.5|45185.5|0
1647271730000|2022-03-14 15:28:50|45205.5|45185.5|45203|45183|45205.5|45185.5|45203|45183|3
1647271740000|2022-03-14 15:29:00|45201.2|45181.2|45202.3|45182.3|45202.3|45182.3|45198|45178|6
1647271750000|2022-03-14 15:29:10|45200.5|45180.5|45202.3|45182.3|45202.3|45182.3|45200.5|45180.5|0
1647271760000|2022-03-14 15:29:20|45203|45183|45195.5|45175.5|45203|45183|45195.5|45175.5|8
1647271770000|2022-03-14 15:29:30|45193.7|45173.7|45198|45178|45198|45178|45193|45173|5
1647271780000|2022-03-14 15:29:40|45195.5|45175.5|45196.2|45176.2|45196.2|45176.2|45195.5|45175.5|3
1647271790000|2022-03-14 15:29:50|45198|45178|45193|45173|45198|45178|45193|45173|4
1647271800000|2022-03-14 15:30:00|45191.2|45171.2|45212.3|45192.3|45212.3|45192.3|45191.2|45171.2|12
1647271810000|2022-03-14 15:30:10|45214.8|45194.8|45232.8|45212.8|45232.8|45212.8|45214.8|45194.8|12
1647271820000|2022-03-14 15:30:20|45234.8|45214.8|45221.2|45201.2|45235.5|45215.5|45221.2|45201.2|14
1647271830000|2022-03-14 15:30:30|45223|45203|45208.7|45188.7|45223.7|45203.7|45208.7|45188.7|1
1647271840000|2022-03-14 15:30:40|45206.8|45186.8|45203|45183|45206.8|45186.8|45203|45183|2
1647271850000|2022-03-14 15:30:50|45204.8|45184.8|45212.3|45192.3|45212.3|45192.3|45204.8|45184.8|9
1647271860000|2022-03-14 15:31:00|45211.6|45191.6|45203|45183|45213|45193|45203|45183|6
1647271870000|2022-03-14 15:31:10|45208|45188|45213|45193|45213|45193|45208|45188|7
1647271880000|2022-03-14 15:31:20|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|1
1647271890000|2022-03-14 15:31:30|45213|45193|45213.7|45193.7|45216.2|45196.2|45213|45193|8
1647271900000|2022-03-14 15:31:40|45213|45193|45213|45193|45213|45193|45213|45193|0
1647271910000|2022-03-14 15:31:50|45211.2|45191.2|45217.3|45197.3|45217.3|45197.3|45210.5|45190.5|10
1647271920000|2022-03-14 15:32:00|45218|45198|45218|45198|45220.5|45200.5|45218|45198|3
1647271930000|2022-03-14 15:32:10|45217.3|45197.3|45212.3|45192.3|45217.3|45197.3|45212.3|45192.3|1
1647271940000|2022-03-14 15:32:20|45214.1|45194.1|45213|45193|45214.1|45194.1|45213|45193|7
1647271950000|2022-03-14 15:32:30|45209.8|45189.8|45208|45188|45209.8|45189.8|45208|45188|5
1647271960000|2022-03-14 15:32:40|45208.7|45188.7|45213.7|45193.7|45213.7|45193.7|45208.7|45188.7|6
1647271970000|2022-03-14 15:32:50|45215.5|45195.5|45210.5|45190.5|45215.5|45195.5|45210.5|45190.5|6
1647271980000|2022-03-14 15:33:00|45208.7|45188.7|45204.8|45184.8|45208.7|45188.7|45200.5|45180.5|4
1647271990000|2022-03-14 15:33:10|45205.5|45185.5|45210.5|45190.5|45213|45193|45205.5|45185.5|1
1647272000000|2022-03-14 15:33:20|45213|45193|45208|45188|45213|45193|45208|45188|0
1647272010000|2022-03-14 15:33:30|45207.3|45187.3|45205.5|45185.5|45208|45188|45205.5|45185.5|1
1647272020000|2022-03-14 15:33:40|45208|45188|45205.5|45185.5|45208|45188|45205.5|45185.5|1
1647272030000|2022-03-14 15:33:50|45203|45183|45198|45178|45203|45183|45198|45178|6
1647272050000|2022-03-14 15:34:10|45199.8|45179.8|45200.5|45180.5|45200.5|45180.5|45198.7|45178.7|7
1647272060000|2022-03-14 15:34:20|45198|45178|45200.5|45180.5|45200.5|45180.5|45198|45178|0
1647272070000|2022-03-14 15:34:30|45198.7|45178.7|45198|45178|45200.5|45180.5|45198|45178|1
1647272080000|2022-03-14 15:34:40|45200.5|45180.5|45198|45178|45200.5|45180.5|45198|45178|3
1647272090000|2022-03-14 15:34:50|45197.3|45177.3|45193|45173|45198|45178|45193|45173|4
1647272100000|2022-03-14 15:35:00|45197.3|45177.3|45198|45178|45198|45178|45197.3|45177.3|3
1647272110000|2022-03-14 15:35:10|45199.8|45179.8|45199.8|45179.8|45199.8|45179.8|45199.8|45179.8|4
1647272120000|2022-03-14 15:35:20|45200.5|45180.5|45197.3|45177.3|45200.5|45180.5|45197.3|45177.3|3
1647272130000|2022-03-14 15:35:30|45198|45178|45197.3|45177.3|45198|45178|45197.3|45177.3|0
1647272140000|2022-03-14 15:35:40|45194.8|45174.8|45194.8|45174.8|45194.8|45174.8|45192.3|45172.3|0
1647272150000|2022-03-14 15:35:50|45195.5|45175.5|45193|45173|45195.5|45175.5|45192.3|45172.3|6
1647272160000|2022-03-14 15:36:00|45190.5|45170.5|45198|45178|45203|45183|45190.5|45170.5|6
1647272170000|2022-03-14 15:36:10|45199.8|45179.8|45203|45183|45203|45183|45198.7|45178.7|23
1647272180000|2022-03-14 15:36:20|45205.5|45185.5|45201.2|45181.2|45205.5|45185.5|45190.5|45170.5|13
1647272190000|2022-03-14 15:36:30|45200.5|45180.5|45216.8|45196.8|45218.7|45198.7|45200.5|45180.5|13
1647272200000|2022-03-14 15:36:40|45218.7|45198.7|45216.8|45196.8|45218.7|45198.7|45216.8|45196.8|2
1647272210000|2022-03-14 15:36:50|45218.7|45198.7|45216.8|45196.8|45218.7|45198.7|45216.2|45196.2|1
1647272220000|2022-03-14 15:37:00|45216.2|45196.2|45231.8|45211.8|45231.8|45211.8|45216.2|45196.2|15
1647272230000|2022-03-14 15:37:10|45233.7|45213.7|45236.8|45216.8|45236.8|45216.8|45231.8|45211.8|6
1647272240000|2022-03-14 15:37:20|45246.8|45226.8|45234.3|45214.3|45246.8|45226.8|45234.3|45214.3|12
1647272250000|2022-03-14 15:37:30|||||||||1
1647272260000|2022-03-14 15:37:40|45236.2|45216.2|45218.2|45198.2|45236.8|45216.8|45218.2|45198.2|12
1647272270000|2022-03-14 15:37:50|45213.2|45193.2|45218.7|45198.7|45218.7|45198.7|45207.5|45187.5|16
1647272280000|2022-03-14 15:38:00|45220.5|45200.5|45220|45200|45221.8|45201.8|45218.7|45198.7|18
1647272290000|2022-03-14 15:38:10|45217.5|45197.5|45210|45190|45217.5|45197.5|45210|45190|2
1647272300000|2022-03-14 15:38:20|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|1
1647272310000|2022-03-14 15:38:30|45210|45190|45200|45180|45211.8|45191.8|45196.2|45176.2|6
1647272320000|2022-03-14 15:38:40|45201.8|45181.8|45206.2|45186.2|45206.2|45186.2|45201.8|45181.8|9
1647272330000|2022-03-14 15:38:50|45208|45188|45208.7|45188.7|45208.7|45188.7|45208|45188|10
1647272340000|2022-03-14 15:39:00|45216.2|45196.2|45218.7|45198.7|45223|45203|45216.2|45196.2|15
1647272350000|2022-03-14 15:39:10|45220.5|45200.5|45226.8|45206.8|45228.7|45208.7|45220.5|45200.5|16
1647272360000|2022-03-14 15:39:20|45228.7|45208.7|45226.8|45206.8|45228.7|45208.7|45226.8|45206.8|23
1647272370000|2022-03-14 15:39:30|45226.2|45206.2|45216.2|45196.2|45226.2|45206.2|45216.2|45196.2|11
1647272380000|2022-03-14 15:39:40|45213.7|45193.7|45224.8|45204.8|45224.8|45204.8|45210.5|45190.5|13
1647272390000|2022-03-14 15:39:50|45227.3|45207.3|45226.8|45206.8|45228.7|45208.7|45226.6|45206.6|4
1647272400000|2022-03-14 15:40:00|45225|45205|45223.7|45203.7|45225|45205|45223.7|45203.7|6
1647272410000|2022-03-14 15:40:10|45225.5|45205.5|45223.7|45203.7|45225.5|45205.5|45223.7|45203.7|4
1647272420000|2022-03-14 15:40:20|45221.8|45201.8|45218.7|45198.7|45221.8|45201.8|45218.7|45198.7|1
1647272430000|2022-03-14 15:40:30|45216.2|45196.2|45211.2|45191.2|45216.2|45196.2|45211.2|45191.2|3
1647272440000|2022-03-14 15:40:40|||||||||2
1647272450000|2022-03-14 15:40:50|45208.7|45188.7|45208.7|45188.7|45208.7|45188.7|45206.2|45186.2|1
1647272460000|2022-03-14 15:41:00|45206.2|45186.2|45223|45203|45223|45203|45206.2|45186.2|5
1647272470000|2022-03-14 15:41:10|45215.5|45195.5|45210.5|45190.5|45215.5|45195.5|45210.5|45190.5|2
1647272480000|2022-03-14 15:41:20|45208|45188|45206.2|45186.2|45210.5|45190.5|45206.2|45186.2|5
1647272490000|2022-03-14 15:41:30|45208|45188|45195.5|45175.5|45208|45188|45195.5|45175.5|1
1647272500000|2022-03-14 15:41:40|45193|45173|45188.7|45168.7|45193|45173|45188.7|45168.7|7
1647272510000|2022-03-14 15:41:50|45186.8|45166.8|45191.8|45171.8|45191.8|45171.8|45186.8|45166.8|7
1647272530000|2022-03-14 15:42:10|45196.8|45176.8|45204.3|45184.3|45204.3|45184.3|45196.8|45176.8|15
1647272550000|2022-03-14 15:42:30|||||||||3
1647272560000|2022-03-14 15:42:40|45206.2|45186.2|45203.7|45183.7|45206.2|45186.2|45201.8|45181.8|6
1647272570000|2022-03-14 15:42:50|45206.2|45186.2|45219.3|45199.3|45221.2|45201.2|45206.2|45186.2|14
1647272580000|2022-03-14 15:43:00|45217.5|45197.5|45206.8|45186.8|45217.5|45197.5|45206.8|45186.8|9
1647272590000|2022-03-14 15:43:10|45207.5|45187.5|45215|45195|45216.8|45196.8|45203.2|45183.2|8
1647272600000|2022-03-14 15:43:20|45216.2|45196.2|45214.3|45194.3|45216.8|45196.8|45214.3|45194.3|0
1647272610000|2022-03-14 15:43:30|45216.8|45196.8|45214.3|45194.3|45216.8|45196.8|45214.3|45194.3|1
1647272620000|2022-03-14 15:43:40|45213.7|45193.7|45211.8|45191.8|45213.7|45193.7|45211.8|45191.8|3
1647272630000|2022-03-14 15:43:50|45213.7|45193.7|45214.3|45194.3|45214.3|45194.3|45213.7|45193.7|2
1647272640000|2022-03-14 15:44:00|45216.2|45196.2|45216.8|45196.8|45216.8|45196.8|45216.2|45196.2|3
1647272660000|2022-03-14 15:44:20|||||||||3
1647272670000|2022-03-14 15:44:30|||||||||1
1647272680000|2022-03-14 15:44:40|45214.3|45194.3|45214.3|45194.3|45214.3|45194.3|45211.2|45191.2|7
1647272690000|2022-03-14 15:44:50|45216.2|45196.2|45213.7|45193.7|45216.2|45196.2|45211.8|45191.8|1
1647272700000|2022-03-14 15:45:00|45214.3|45194.3|45211.8|45191.8|45214.3|45194.3|45211.8|45191.8|3
1647272720000|2022-03-14 15:45:20|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|45211.2|45191.2|2
1647272730000|2022-03-14 15:45:30|45214.3|45194.3|45216.8|45196.8|45216.8|45196.8|45214.3|45194.3|7
1647272740000|2022-03-14 15:45:40|||||||||21
1647272750000|2022-03-14 15:45:50|45218|45198|45218|45198|45218|45198|45218|45198|3
1647272760000|2022-03-14 15:46:00|45214.8|45194.8|45213.7|45193.7|45214.8|45194.8|45213|45193|4
1647272770000|2022-03-14 15:46:10|||||||||5
1647272780000|2022-03-14 15:46:20|45215.5|45195.5|45218|45198|45223|45203|45215.5|45195.5|10
1647272790000|2022-03-14 15:46:30|||||||||1
1647272800000|2022-03-14 15:46:40|45219.8|45199.8|45220.5|45200.5|45220.5|45200.5|45219.8|45199.8|0
1647272810000|2022-03-14 15:46:50|45223|45203|45225.5|45205.5|45225.5|45205.5|45223|45203|15
1647272820000|2022-03-14 15:47:00|45223|45203|45223.7|45203.7|45225.5|45205.5|45223|45203|0
1647272830000|2022-03-14 15:47:10|45223|45203|45228.7|45208.7|45235.5|45215.5|45222.3|45202.3|15
1647272840000|2022-03-14 15:47:20|45228|45208|45223|45203|45228|45208|45223|45203|0
1647272850000|2022-03-14 15:47:30|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|45222.3|45202.3|0
1647272860000|2022-03-14 15:47:40|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|45220.5|45200.5|2
1647272870000|2022-03-14 15:47:50|||||||||1
1647272880000|2022-03-14 15:48:00|45219.8|45199.8|45218|45198|45219.8|45199.8|45217.3|45197.3|5
1647272890000|2022-03-14 15:48:10|45220.5|45200.5|45223|45203|45227.3|45207.3|45218.7|45198.7|2
1647272900000|2022-03-14 15:48:20|45221.2|45201.2|45218.7|45198.7|45221.2|45201.2|45218.7|45198.7|1
1647272910000|2022-03-14 15:48:30|45218|45198|45215.5|45195.5|45218|45198|45215.5|45195.5|10
1647272920000|2022-03-14 15:48:40|45213|45193|45208.7|45188.7|45213|45193|45208.7|45188.7|15
1647272930000|2022-03-14 15:48:50|45208|45188|45196.2|45176.2|45208|45188|45195.5|45175.5|4
1647272940000|2022-03-14 15:49:00|45193|45173|45190.5|45170.5|45193|45173|45185.5|45165.5|22
1647272950000|2022-03-14 15:49:10|45188.7|45168.7|45191.2|45171.2|45191.2|45171.2|45188.7|45168.7|3
1647272960000|2022-03-14 15:49:20|45198|45178|45198.7|45178.7|45198.7|45178.7|45198|45178|7
1647272970000|2022-03-14 15:49:30|45203|45183|45207.3|45187.3|45207.3|45187.3|45203|45183|3
1647272980000|2022-03-14 15:49:40|45205.5|45185.5|45204.8|45184.8|45208.7|45188.7|45204.8|45184.8|5
1647272990000|2022-03-14 15:49:50|45201.2|45181.2|45196.2|45176.2|45201.2|45181.2|45195.5|45175.5|1
1647273000000|2022-03-14 15:50:00|45195.5|45175.5|45193|45173|45195.5|45175.5|45191.8|45171.8|4
1647273010000|2022-03-14 15:50:10|45193.7|45173.7|45195.5|45175.5|45195.5|45175.5|45193|45173|2
1647273020000|2022-03-14 15:50:20|45197.3|45177.3|45188.7|45168.7|45197.3|45177.3|45188.7|45168.7|4
1647273030000|2022-03-14 15:50:30|45186.8|45166.8|45186.2|45166.2|45186.8|45166.8|45186.2|45166.2|1
1647273040000|2022-03-14 15:50:40|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|45185.5|45165.5|3
1647273050000|2022-03-14 15:50:50|45190.5|45170.5|45188.7|45168.7|45190.5|45170.5|45188.7|45168.7|2
1647273060000|2022-03-14 15:51:00|45191.2|45171.2|45188.7|45168.7|45193.7|45173.7|45188.7|45168.7|7
1647273070000|2022-03-14 15:51:10|45190.5|45170.5|45193.7|45173.7|45193.7|45173.7|45190.5|45170.5|3
1647273080000|2022-03-14 15:51:20|45193|45173|45193|45173|45193.7|45173.7|45193|45173|0
1647273090000|2022-03-14 15:51:30|45190.5|45170.5|45190.5|45170.5|45196.2|45176.2|45185.5|45165.5|28
1647273100000|2022-03-14 15:51:40|45188.7|45168.7|45190.5|45170.5|45191.2|45171.2|45188.7|45168.7|3
1647273110000|2022-03-14 15:51:50|45191.2|45171.2|45195.5|45175.5|45195.5|45175.5|45190.5|45170.5|6
1647273120000|2022-03-14 15:52:00|45193.7|45173.7|45191.2|45171.2|45193.7|45173.7|45190.5|45170.5|0
1647273130000|2022-03-14 15:52:10|45189.3|45169.3|45190.5|45170.5|45190.5|45170.5|45189.3|45169.3|6
1647273140000|2022-03-14 15:52:20|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|45195.5|45175.5|6
1647273150000|2022-03-14 15:52:30|45194.8|45174.8|45195.5|45175.5|45195.5|45175.5|45194.8|45174.8|0
1647273160000|2022-03-14 15:52:40|45193.7|45173.7|45196.2|45176.2|45196.2|45176.2|45193.7|45173.7|0
1647273170000|2022-03-14 15:52:50|45193.7|45173.7|45193.7|45173.7|45196.2|45176.2|45193.7|45173.7|0
1647273180000|2022-03-14 15:53:00|45193|45173|45195.5|45175.5|45195.5|45175.5|45193|45173|0
1647273190000|2022-03-14 15:53:10|45200.5|45180.5|45195.5|45175.5|45200.5|45180.5|45195.5|45175.5|8
1647273200000|2022-03-14 15:53:20|45197.3|45177.3|45215.5|45195.5|45215.5|45195.5|45197.3|45177.3|9
1647273210000|2022-03-14 15:53:30|45213.7|45193.7|45213|45193|45215.5|45195.5|45213|45193|4
1647273220000|2022-03-14 15:53:40|45213.7|45193.7|45203.7|45183.7|45213.7|45193.7|45201.8|45181.8|5
1647273230000|2022-03-14 15:53:50|45205.5|45185.5|45212.3|45192.3|45212.3|45192.3|45205.5|45185.5|7
1647273240000|2022-03-14 15:54:00|45215.5|45195.5|45215.5|45195.5|45215.5|45195.5|45213.7|45193.7|4
1647273250000|2022-03-14 15:54:10|45217.3|45197.3|45218|45198|45218|45198|45217.3|45197.3|3
1647273260000|2022-03-14 15:54:20|45221.2|45201.2|45216.2|45196.2|45223|45203|45216.2|45196.2|2
1647273270000|2022-03-14 15:54:30|45218|45198|45218.7|45198.7|45218.7|45198.7|45218|45198|3
1647273280000|2022-03-14 15:54:40|||||||||1
1647273290000|2022-03-14 15:54:50|||||||||1
1647273300000|2022-03-14 15:55:00|45216.8|45196.8|45213.7|45193.7|45218.7|45198.7|45213.7|45193.7|3
1647273310000|2022-03-14 15:55:10|45214.3|45194.3|45198|45178|45218.7|45198.7|45198|45178|7
1647273320000|2022-03-14 15:55:20|45200.5|45180.5|45196.2|45176.2|45200.5|45180.5|45195.5|45175.5|2
1647273330000|2022-03-14 15:55:30|45195.5|45175.5|45223|45203|45223|45203|45194.8|45174.8|17
1647273340000|2022-03-14 15:55:40|45224.8|45204.8|45228|45208|45233|45213|45224.8|45204.8|9
1647273350000|2022-03-14 15:55:50|45228.7|45208.7|45230.5|45210.5|45230.5|45210.5|45225.5|45205.5|6
1647273360000|2022-03-14 15:56:00|45233|45213|45233|45213|45233|45213|45233|45213|1
1647273370000|2022-03-14 15:56:10|45233.7|45213.7|45233|45213|45233.7|45213.7|45233|45213|0
1647273380000|2022-03-14 15:56:20|45226.8|45206.8|45218|45198|45226.8|45206.8|45216.2|45196.2|10
1647273390000|2022-03-14 15:56:30|45218.7|45198.7|45221.2|45201.2|45221.2|45201.2|45218.7|45198.7|2
1647273400000|2022-03-14 15:56:40|45220.5|45200.5|45221.2|45201.2|45221.2|45201.2|45218.7|45198.7|4
1647273410000|2022-03-14 15:56:50|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|45218.7|45198.7|2
1647273420000|2022-03-14 15:57:00|45220.5|45200.5|45218.7|45198.7|45220.5|45200.5|45218.7|45198.7|11
1647273430000|2022-03-14 15:57:10|45218|45198|45217.3|45197.3|45218|45198|45217.3|45197.3|1
1647273440000|2022-03-14 15:57:20|45215.5|45195.5|45198|45178|45215.5|45195.5|45198|45178|14
1647273450000|2022-03-14 15:57:30|45200.5|45180.5|45206.2|45186.2|45207.3|45187.3|45200.5|45180.5|2
1647273460000|2022-03-14 15:57:40|45206.8|45186.8|45219.8|45199.8|45221.2|45201.2|45206.8|45186.8|4
1647273470000|2022-03-14 15:57:50|45220.5|45200.5|45221.2|45201.2|45221.8|45201.8|45218.7|45198.7|4
1647273480000|2022-03-14 15:58:00|45219.3|45199.3|45218.7|45198.7|45221.2|45201.2|45218.7|45198.7|0
1647273490000|2022-03-14 15:58:10|45220.5|45200.5|45213|45193|45221.2|45201.2|45213|45193|5
1647273500000|2022-03-14 15:58:20|45213.7|45193.7|45213|45193|45213.7|45193.7|45213|45193|1
1647273510000|2022-03-14 15:58:30|45212.3|45192.3|45205.5|45185.5|45212.3|45192.3|45203|45183|9
1647273520000|2022-03-14 15:58:40|||||||||4
1647273530000|2022-03-14 15:58:50|45201.2|45181.2|45203|45183|45203.7|45183.7|45200.5|45180.5|8
1647273540000|2022-03-14 15:59:00|45205.5|45185.5|45218.7|45198.7|45218.7|45198.7|45203.7|45183.7|8
1647273550000|2022-03-14 15:59:10|45216.8|45196.8|45218.7|45198.7|45218.7|45198.7|45216.8|45196.8|3
1647273560000|2022-03-14 15:59:20|45216.8|45196.8|45218.7|45198.7|45218.7|45198.7|45216.8|45196.8|20
1647273570000|2022-03-14 15:59:30|||||||||1
1647273580000|2022-03-14 15:59:40|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|45216.8|45196.8|0
1647273590000|2022-03-14 15:59:50|45214.3|45194.3|45213|45193|45214.3|45194.3|45213|45193|2
1647273600000|2022-03-14 16:00:00|45213.7|45193.7|45213|45193|45215.5|45195.5|45213|45193|15
1647273610000|2022-03-14 16:00:10|||||||||2
1647273620000|2022-03-14 16:00:20|45214.8|45194.8|45218|45198|45218|45198|45214.8|45194.8|10
1647273630000|2022-03-14 16:00:30|45215.5|45195.5|45209.8|45189.8|45215.5|45195.5|45205.5|45185.5|7
1647273640000|2022-03-14 16:00:40|45210.5|45190.5|45208|45188|45214.1|45194.1|45208|45188|8
1647273650000|2022-03-14 16:00:50|45205.5|45185.5|45205.5|45185.5|45207.3|45187.3|45205.5|45185.5|1
1647273660000|2022-03-14 16:01:00|45203|45183|45198|45178|45203|45183|45198|45178|4
1647273670000|2022-03-14 16:01:10|45199.8|45179.8|45200.5|45180.5|45200.5|45180.5|45199.8|45179.8|0
1647273680000|2022-03-14 16:01:20|||||||||2
1647273690000|2022-03-14 16:01:30|45198|45178|45174.8|45154.8|45198|45178|45174.8|45154.8|26
1647273700000|2022-03-14 16:01:40|45171.2|45151.2|45156.2|45136.2|45171.2|45151.2|45153.7|45133.7|8
1647273710000|2022-03-14 16:01:50|45158|45138|45158|45138|45160.5|45140.5|45158|45138|2
1647273720000|2022-03-14 16:02:00|45160.5|45140.5|45153.7|45133.7|45163|45143|45153.7|45133.7|6
1647273730000|2022-03-14 16:02:10|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|13
1647273740000|2022-03-14 16:02:20|45133.7|45113.7|45133|45113|45137.3|45117.3|45131.2|45111.2|17
1647273750000|2022-03-14 16:02:30|45134.8|45114.8|45138|45118|45138|45118|45134.8|45114.8|5
1647273760000|2022-03-14 16:02:40|45140.5|45120.5|45159.3|45139.3|45159.3|45139.3|45138|45118|7
1647273770000|2022-03-14 16:02:50|45161.8|45141.8|45173|45153|45173|45153|45161.8|45141.8|10
1647273780000|2022-03-14 16:03:00|45173.7|45153.7|45178|45158|45178.7|45158.7|45173|45153|8
1647273790000|2022-03-14 16:03:10|45179.8|45159.8|45178|45158|45179.8|45159.8|45178|45158|8
1647273800000|2022-03-14 16:03:20|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|45179.8|45159.8|1
1647273810000|2022-03-14 16:03:30|45178|45158|45171.2|45151.2|45180.5|45160.5|45171.2|45151.2|4
1647273820000|2022-03-14 16:03:40|45173|45153|45177.3|45157.3|45179.1|45159.1|45168|45148|4
1647273830000|2022-03-14 16:03:50|45178|45158|45182.3|45162.3|45182.3|45162.3|45177.3|45157.3|1
1647273840000|2022-03-14 16:04:00|45179.8|45159.8|45181.2|45161.2|45181.2|45161.2|45178|45158|4
1647273850000|2022-03-14 16:04:10|45183|45163|45190.5|45170.5|45198|45178|45183|45163|5
1647273860000|2022-03-14 16:04:20|45188|45168|45172.3|45152.3|45188|45168|45171.6|45151.6|1
1647273870000|2022-03-14 16:04:30|45171.6|45151.6|45178|45158|45178|45158|45169.1|45149.1|5
1647273880000|2022-03-14 16:04:40|45176.2|45156.2|45171.2|45151.2|45176.2|45156.2|45171.2|45151.2|6
1647273890000|2022-03-14 16:04:50|45173|45153|45188|45168|45191.2|45171.2|45170.5|45150.5|5
1647273900000|2022-03-14 16:05:00|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|45188|45168|3
1647273910000|2022-03-14 16:05:10|45189.3|45169.3|45203|45183|45205.5|45185.5|45189.3|45169.3|11
1647273920000|2022-03-14 16:05:20|45205.5|45185.5|45188.7|45168.7|45205.5|45185.5|45188.7|45168.7|17
1647273930000|2022-03-14 16:05:30|45186.8|45166.8|45184.3|45164.3|45188|45168|45184.3|45164.3|8
1647273940000|2022-03-14 16:05:40|45186.2|45166.2|45186.2|45166.2|45186.2|45166.2|45184.3|45164.3|1
1647273950000|2022-03-14 16:05:50|||||||||1
1647273960000|2022-03-14 16:06:00|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|45188.7|45168.7|6
1647273970000|2022-03-14 16:06:10|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|2
1647273980000|2022-03-14 16:06:20|45188.7|45168.7|45185.5|45165.5|45188.7|45168.7|45181.2|45161.2|14
1647273990000|2022-03-14 16:06:30|45188|45168|45190.5|45170.5|45193|45173|45185.5|45165.5|2
1647274000000|2022-03-14 16:06:40|45192.3|45172.3|45193|45173|45195.5|45175.5|45190.5|45170.5|2
1647274010000|2022-03-14 16:06:50|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|3
1647274020000|2022-03-14 16:07:00|45188|45168|45189.8|45169.8|45190.5|45170.5|45188|45168|5
1647274030000|2022-03-14 16:07:10|45188|45168|45180.5|45160.5|45188|45168|45173|45153|8
1647274040000|2022-03-14 16:07:20|45179.8|45159.8|45184.8|45164.8|45184.8|45164.8|45179.8|45159.8|6
1647274050000|2022-03-14 16:07:30|45186.6|45166.6|45184.8|45164.8|45186.6|45166.6|45184.8|45164.8|1
1647274060000|2022-03-14 16:07:40|45187.3|45167.3|45182.3|45162.3|45187.3|45167.3|45182.3|45162.3|8
1647274070000|2022-03-14 16:07:50|45185.5|45165.5|45183|45163|45185.5|45165.5|45183|45163|4
1647274080000|2022-03-14 16:08:00|45185.5|45165.5|45182.3|45162.3|45185.5|45165.5|45182.3|45162.3|1
1647274090000|2022-03-14 16:08:10|45183.7|45163.7|45180.5|45160.5|45185.5|45165.5|45180.5|45160.5|4
1647274100000|2022-03-14 16:08:20|45178|45158|45165.5|45145.5|45178|45158|45165.5|45145.5|8
1647274110000|2022-03-14 16:08:30|45163.7|45143.7|45158|45138|45163.7|45143.7|45158|45138|3
1647274120000|2022-03-14 16:08:40|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|45160.5|45140.5|4
1647274130000|2022-03-14 16:08:50|45156.2|45136.2|45154.3|45134.3|45156.2|45136.2|45154.3|45134.3|2
1647274140000|2022-03-14 16:09:00|45153.7|45133.7|45153.7|45133.7|45153.7|45133.7|45153.7|45133.7|2
1647274150000|2022-03-14 16:09:10|45158.7|45138.7|45160.5|45140.5|45160.5|45140.5|45158.7|45138.7|10
1647274160000|2022-03-14 16:09:20|45158.7|45138.7|45158.7|45138.7|45160.5|45140.5|45158.7|45138.7|2
1647274170000|2022-03-14 16:09:30|45160.5|45140.5|45158|45138|45160.5|45140.5|45158|45138|5
1647274180000|2022-03-14 16:09:40|45153.7|45133.7|45165.5|45145.5|45165.5|45145.5|45153.7|45133.7|4
1647274190000|2022-03-14 16:09:50|45166.2|45146.2|45166.2|45146.2|45166.2|45146.2|45165.5|45145.5|0
1647274200000|2022-03-14 16:10:00|45165.5|45145.5|45178.7|45158.7|45183|45163|45165.5|45145.5|11
1647274210000|2022-03-14 16:10:10|45178|45158|45182.3|45162.3|45182.3|45162.3|45178|45158|3
1647274220000|2022-03-14 16:10:20|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|6
1647274230000|2022-03-14 16:10:30|45182.3|45162.3|45184.8|45164.8|45184.8|45164.8|45182.3|45162.3|6
1647274240000|2022-03-14 16:10:40|45186.2|45166.2|45188|45168|45193|45173|45186.2|45166.2|12
1647274250000|2022-03-14 16:10:50|45186.2|45166.2|45176.2|45156.2|45186.2|45166.2|45176.2|45156.2|3
1647274260000|2022-03-14 16:11:00|45171.8|45151.8|45173|45153|45173.7|45153.7|45170|45150|7
1647274270000|2022-03-14 16:11:10|45173.7|45153.7|45178|45158|45179.1|45159.1|45173|45153|4
1647274280000|2022-03-14 16:11:20|||||||||1
1647274290000|2022-03-14 16:11:30|45179.8|45159.8|45180.5|45160.5|45180.5|45160.5|45178|45158|1
1647274300000|2022-03-14 16:11:40|45190.9|45170.9|45198|45178|45199.8|45179.8|45190.9|45170.9|4
1647274310000|2022-03-14 16:11:50|||||||||3
1647274330000|2022-03-14 16:12:10|45197.3|45177.3|45195.5|45175.5|45197.3|45177.3|45195.5|45175.5|1
1647274340000|2022-03-14 16:12:20|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|45193.7|45173.7|6
1647274360000|2022-03-14 16:12:40|45193|45173|45193.7|45173.7|45193.7|45173.7|45193|45173|2
1647274370000|2022-03-14 16:12:50|45193|45173|45193.7|45173.7|45193.7|45173.7|45193|45173|2
1647274380000|2022-03-14 16:13:00|45198|45178|45181.2|45161.2|45198.7|45178.7|45181.2|45161.2|16
1647274390000|2022-03-14 16:13:10|45179.3|45159.3|45181.2|45161.2|45181.2|45161.2|45179.3|45159.3|7
1647274400000|2022-03-14 16:13:20|45181.8|45161.8|45183.7|45163.7|45185.5|45165.5|45181.2|45161.2|2
1647274410000|2022-03-14 16:13:30|45185.5|45165.5|45188|45168|45189.8|45169.8|45185.5|45165.5|7
1647274420000|2022-03-14 16:13:40|45186.2|45166.2|45185.5|45165.5|45186.2|45166.2|45185.5|45165.5|2
1647274430000|2022-03-14 16:13:50|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|7
1647274440000|2022-03-14 16:14:00|45191.1|45171.1|45192.3|45172.3|45193|45173|45190.5|45170.5|3
1647274450000|2022-03-14 16:14:10|45193|45173|45192.3|45172.3|45193|45173|45192.3|45172.3|1
1647274460000|2022-03-14 16:14:20|45193|45173|45187.3|45167.3|45193|45173|45187.3|45167.3|4
1647274470000|2022-03-14 16:14:30|45188|45168|45189.8|45169.8|45189.8|45169.8|45184.8|45164.8|14
1647274480000|2022-03-14 16:14:40|45191.6|45171.6|45188|45168|45192.3|45172.3|45188|45168|2
1647274490000|2022-03-14 16:14:50|45185.5|45165.5|45183.6|45163.6|45185.5|45165.5|45183|45163|2
1647274500000|2022-03-14 16:15:00|45183|45163|45181.1|45161.1|45184.8|45164.8|45181.1|45161.1|1
1647274510000|2022-03-14 16:15:10|45183.6|45163.6|45181.1|45161.1|45183.6|45163.6|45181.1|45161.1|2
1647274520000|2022-03-14 16:15:20|45181.8|45161.8|45186.1|45166.1|45186.1|45166.1|45181.8|45161.8|4
1647274530000|2022-03-14 16:15:30|45186.8|45166.8|45186.1|45166.1|45188.6|45168.6|45186.1|45166.1|10
1647274540000|2022-03-14 16:15:40|45188.6|45168.6|45183.6|45163.6|45188.6|45168.6|45183.6|45163.6|7
1647274550000|2022-03-14 16:15:50|45185.5|45165.5|45183.6|45163.6|45186.1|45166.1|45183.6|45163.6|1
1647274560000|2022-03-14 16:16:00|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|14
1647274570000|2022-03-14 16:16:10|45183.6|45163.6|45186.1|45166.1|45186.1|45166.1|45183.6|45163.6|4
1647274580000|2022-03-14 16:16:20|45188|45168|45188|45168|45188|45168|45188|45168|3
1647274590000|2022-03-14 16:16:30|45190.5|45170.5|45203|45183|45205.5|45185.5|45190.5|45170.5|40
1647274600000|2022-03-14 16:16:40|45204.8|45184.8|45188.6|45168.6|45204.8|45184.8|45188.6|45168.6|5
1647274610000|2022-03-14 16:16:50|45186.1|45166.1|45190.5|45170.5|45190.5|45170.5|45186.1|45166.1|3
1647274620000|2022-03-14 16:17:00|45193|45173|45199.8|45179.8|45199.8|45179.8|45193|45173|3
1647274630000|2022-03-14 16:17:10|45201.6|45181.6|45203.6|45183.6|45208|45188|45199.8|45179.8|6
1647274640000|2022-03-14 16:17:20|45201.1|45181.1|45203.6|45183.6|45203.6|45183.6|45201.1|45181.1|5
1647274650000|2022-03-14 16:17:30|45205.5|45185.5|45206.1|45186.1|45206.1|45186.1|45205.5|45185.5|1
1647274660000|2022-03-14 16:17:40|45208|45188|45213.6|45193.6|45216.1|45196.1|45208|45188|8
1647274670000|2022-03-14 16:17:50|45211.1|45191.1|45213|45193|45213.6|45193.6|45211.1|45191.1|6
1647274680000|2022-03-14 16:18:00|45211.1|45191.1|45210.5|45190.5|45211.1|45191.1|45210.5|45190.5|5
1647274690000|2022-03-14 16:18:10|45211.1|45191.1|45220.5|45200.5|45220.5|45200.5|45211.1|45191.1|6
1647274700000|2022-03-14 16:18:20|||||||||4
1647274710000|2022-03-14 16:18:30|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|4
1647274720000|2022-03-14 16:18:40|45213.6|45193.6|45211.1|45191.1|45213.6|45193.6|45211.1|45191.1|4
1647274730000|2022-03-14 16:18:50|||||||||4
1647274740000|2022-03-14 16:19:00|45210.5|45190.5|45211.1|45191.1|45211.1|45191.1|45208.6|45188.6|6
1647274750000|2022-03-14 16:19:10|45213.6|45193.6|45220.5|45200.5|45220.5|45200.5|45213.6|45193.6|6
1647274760000|2022-03-14 16:19:20|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|45218.6|45198.6|6
1647274770000|2022-03-14 16:19:30|45216.8|45196.8|45218.6|45198.6|45218.6|45198.6|45216.1|45196.1|7
1647274780000|2022-03-14 16:19:40|45213.6|45193.6|45211.8|45191.8|45213.6|45193.6|45211.8|45191.8|6
1647274790000|2022-03-14 16:19:50|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|1
1647274800000|2022-03-14 16:20:00|45206.8|45186.8|45208.6|45188.6|45208.6|45188.6|45206.8|45186.8|5
1647274810000|2022-03-14 16:20:10|45206.1|45186.1|45203.6|45183.6|45206.1|45186.1|45203.6|45183.6|5
1647274820000|2022-03-14 16:20:20|45201.8|45181.8|45199.3|45179.3|45201.8|45181.8|45199.3|45179.3|1
1647274830000|2022-03-14 16:20:30|45196.8|45176.8|45194.3|45174.3|45196.8|45176.8|45194.3|45174.3|8
1647274850000|2022-03-14 16:20:50|45193.6|45173.6|45188.6|45168.6|45193.6|45173.6|45188.6|45168.6|28
1647274860000|2022-03-14 16:21:00|45186.8|45166.8|45186.1|45166.1|45186.8|45166.8|45184.3|45164.3|0
1647274870000|2022-03-14 16:21:10|45188.6|45168.6|45188.6|45168.6|45188.6|45168.6|45188.6|45168.6|5
1647274880000|2022-03-14 16:21:20|||||||||4
1647274890000|2022-03-14 16:21:30|45188|45168|45190.5|45170.5|45190.5|45170.5|45188|45168|7
1647274900000|2022-03-14 16:21:40|45188|45168|45187.3|45167.3|45188|45168|45187.3|45167.3|3
1647274910000|2022-03-14 16:21:50|45188|45168|45183.6|45163.6|45188|45168|45183.6|45163.6|2
1647274920000|2022-03-14 16:22:00|45185.5|45165.5|45187.3|45167.3|45187.3|45167.3|45185.5|45165.5|12
1647274930000|2022-03-14 16:22:10|45185.5|45165.5|45187.3|45167.3|45187.3|45167.3|45185.5|45165.5|1
1647274940000|2022-03-14 16:22:20|45185.5|45165.5|45197.3|45177.3|45197.3|45177.3|45185.5|45165.5|9
1647274950000|2022-03-14 16:22:30|||||||||2
1647274960000|2022-03-14 16:22:40|45195.5|45175.5|45191.8|45171.8|45195.5|45175.5|45191.8|45171.8|1
1647274970000|2022-03-14 16:22:50|45189.3|45169.3|45186.1|45166.1|45189.3|45169.3|45186.1|45166.1|1
1647274980000|2022-03-14 16:23:00|45188|45168|45190.5|45170.5|45190.5|45170.5|45188|45168|5
1647274990000|2022-03-14 16:23:10|45188.6|45168.6|45188.6|45168.6|45190.5|45170.5|45188|45168|4
1647275000000|2022-03-14 16:23:20|||||||||1
1647275010000|2022-03-14 16:23:30|45190.5|45170.5|45186.1|45166.1|45190.5|45170.5|45186.1|45166.1|2
1647275020000|2022-03-14 16:23:40|||||||||1
1647275030000|2022-03-14 16:23:50|45185.5|45165.5|45178.6|45158.6|45185.5|45165.5|45178.6|45158.6|7
1647275040000|2022-03-14 16:24:00|45176.1|45156.1|45171.1|45151.1|45176.1|45156.1|45171.1|45151.1|2
1647275050000|2022-03-14 16:24:10|||||||||2
1647275060000|2022-03-14 16:24:20|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|2
1647275070000|2022-03-14 16:24:30|45168.6|45148.6|45168.6|45148.6|45168.6|45148.6|45168.6|45148.6|2
1647275080000|2022-03-14 16:24:40|||||||||3
1647275100000|2022-03-14 16:25:00|45166.8|45146.8|45154.8|45134.8|45166.8|45146.8|45152.3|45132.3|9
1647275110000|2022-03-14 16:25:10|45153|45133|45168|45148|45168|45148|45153|45133|14
1647275140000|2022-03-14 16:25:40|45169.8|45149.8|45168|45148|45169.8|45149.8|45168|45148|1
1647275150000|2022-03-14 16:25:50|45170.5|45150.5|45169.3|45149.3|45170.5|45150.5|45168|45148|1
1647275160000|2022-03-14 16:26:00|45168.6|45148.6|45181.6|45161.6|45181.6|45161.6|45168.6|45148.6|13
1647275170000|2022-03-14 16:26:10|45186.6|45166.6|45183|45163|45187.3|45167.3|45183|45163|4
1647275180000|2022-03-14 16:26:20|45183.6|45163.6|45183.6|45163.6|45185.5|45165.5|45183|45163|2
1647275190000|2022-03-14 16:26:30|45181.1|45161.1|45181.1|45161.1|45183|45163|45181.1|45161.1|1
1647275200000|2022-03-14 16:26:40|45183|45163|45178|45158|45183|45163|45178|45158|7
1647275210000|2022-03-14 16:26:50|45176.1|45156.1|45180.5|45160.5|45180.5|45160.5|45175.5|45155.5|6
1647275220000|2022-03-14 16:27:00|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|0
1647275230000|2022-03-14 16:27:10|45180.5|45160.5|45175.5|45155.5|45180.5|45160.5|45173.6|45153.6|9
1647275240000|2022-03-14 16:27:20|45173.6|45153.6|45173.6|45153.6|45175.5|45155.5|45173.6|45153.6|3
1647275250000|2022-03-14 16:27:30|45175.5|45155.5|45181.1|45161.1|45181.1|45161.1|45175.5|45155.5|14
1647275270000|2022-03-14 16:27:50|45184.8|45164.8|45186.1|45166.1|45186.1|45166.1|45184.8|45164.8|10
1647275280000|2022-03-14 16:28:00|45181.1|45161.1|45188|45168|45189.8|45169.8|45181.1|45161.1|40
1647275290000|2022-03-14 16:28:10|45191.1|45171.1|45188.6|45168.6|45193|45173|45188.6|45168.6|1
1647275300000|2022-03-14 16:28:20|45190.5|45170.5|45186.1|45166.1|45193.6|45173.6|45186.1|45166.1|6
1647275310000|2022-03-14 16:28:30|45183|45163|45172.3|45152.3|45183|45163|45172.3|45152.3|7
1647275320000|2022-03-14 16:28:40|45173|45153|45170.5|45150.5|45173|45153|45170.5|45150.5|3
1647275330000|2022-03-14 16:28:50|45172.3|45152.3|45173|45153|45173|45153|45172.3|45152.3|2
1647275340000|2022-03-14 16:29:00|45175.5|45155.5|45175.5|45155.5|45175.5|45155.5|45173|45153|3
1647275350000|2022-03-14 16:29:10|45173|45153|45172.3|45152.3|45175.5|45155.5|45172.3|45152.3|14
1647275360000|2022-03-14 16:29:20|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|2
1647275380000|2022-03-14 16:29:40|45174.1|45154.1|45171.6|45151.6|45174.1|45154.1|45171.6|45151.6|17
1647275390000|2022-03-14 16:29:50|45174.1|45154.1|45174.8|45154.8|45174.8|45154.8|45171.6|45151.6|2
1647275400000|2022-03-14 16:30:00|45174.1|45154.1|45174.1|45154.1|45174.1|45154.1|45169.8|45149.8|3
1647275410000|2022-03-14 16:30:10|45175.9|45155.9|45189.1|45169.1|45189.1|45169.1|45175.9|45155.9|13
1647275420000|2022-03-14 16:30:20|||||||||7
1647275430000|2022-03-14 16:30:30|45186.6|45166.6|45201.6|45181.6|45201.6|45181.6|45186.6|45166.6|15
1647275440000|2022-03-14 16:30:40|45203.4|45183.4|45199.1|45179.1|45206.6|45186.6|45197.3|45177.3|5
1647275450000|2022-03-14 16:30:50|45202.3|45182.3|45204.1|45184.1|45204.1|45184.1|45201.6|45181.6|1
1647275460000|2022-03-14 16:31:00|45202.3|45182.3|45201.6|45181.6|45203.4|45183.4|45201.6|45181.6|0
1647275470000|2022-03-14 16:31:10|45204.1|45184.1|45216.6|45196.6|45216.6|45196.6|45204.1|45184.1|15
1647275480000|2022-03-14 16:31:20|45217.3|45197.3|45209.1|45189.1|45217.3|45197.3|45209.1|45189.1|3
1647275490000|2022-03-14 16:31:30|45202.3|45182.3|45199.8|45179.8|45202.3|45182.3|45199.8|45179.8|11
1647275500000|2022-03-14 16:31:40|45199.1|45179.1|45197.3|45177.3|45200.9|45180.9|45196.6|45176.6|4
1647275510000|2022-03-14 16:31:50|45198.4|45178.4|45201.6|45181.6|45204.1|45184.1|45196.6|45176.6|1
1647275520000|2022-03-14 16:32:00|45200.9|45180.9|45218.4|45198.4|45218.4|45198.4|45200.9|45180.9|6
1647275530000|2022-03-14 16:32:10|45216.6|45196.6|45224.1|45204.1|45224.1|45204.1|45216.6|45196.6|11
1647275540000|2022-03-14 16:32:20|45229.1|45209.1|45231.6|45211.6|45233.4|45213.4|45229.1|45209.1|7
1647275550000|2022-03-14 16:32:30|45220.5|45200.5|45219.8|45199.8|45220.5|45200.5|45219.8|45199.8|5
1647275560000|2022-03-14 16:32:40|45223.4|45203.4|45231.6|45211.6|45231.6|45211.6|45223.4|45203.4|6
1647275570000|2022-03-14 16:32:50|45229.8|45209.8|45227.3|45207.3|45229.8|45209.8|45227.3|45207.3|1
1647275580000|2022-03-14 16:33:00|45226.6|45206.6|45226.6|45206.6|45229.1|45209.1|45226.6|45206.6|1
1647275590000|2022-03-14 16:33:10|45225.5|45205.5|45229.1|45209.1|45229.1|45209.1|45225.5|45205.5|8
1647275600000|2022-03-14 16:33:20|||||||||2
1647275610000|2022-03-14 16:33:30|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|45234.1|45214.1|4
1647275620000|2022-03-14 16:33:40|45237.3|45217.3|45239.1|45219.1|45239.1|45219.1|45234.8|45214.8|2
1647275630000|2022-03-14 16:33:50|45237.3|45217.3|45237.3|45217.3|45237.3|45217.3|45236.6|45216.6|2
1647275640000|2022-03-14 16:34:00|45236.6|45216.6|45237.3|45217.3|45237.3|45217.3|45234.8|45214.8|5
1647275650000|2022-03-14 16:34:10|45239.1|45219.1|45251.6|45231.6|45251.6|45231.6|45237.3|45217.3|35
1647275660000|2022-03-14 16:34:20|45250.9|45230.9|45249.1|45229.1|45254.1|45234.1|45249.1|45229.1|4
1647275670000|2022-03-14 16:34:30|45252.8|45232.8|45237.3|45217.3|45254.1|45234.1|45237.3|45217.3|12
1647275680000|2022-03-14 16:34:40|45239.1|45219.1|45244.1|45224.1|45251.6|45231.6|45236.6|45216.6|11
1647275690000|2022-03-14 16:34:50|45241.6|45221.6|45235.5|45215.5|45241.6|45221.6|45235.5|45215.5|9
1647275700000|2022-03-14 16:35:00|45234.1|45214.1|45229.1|45209.1|45234.1|45214.1|45221.6|45201.6|15
1647275710000|2022-03-14 16:35:10|45230.9|45210.9|45245.9|45225.9|45245.9|45225.9|45230.9|45210.9|14
1647275720000|2022-03-14 16:35:20|45258.4|45238.4|45261.6|45241.6|45261.6|45241.6|45256.6|45236.6|17
1647275730000|2022-03-14 16:35:30|45259.1|45239.1|45261.6|45241.6|45264.1|45244.1|45256.6|45236.6|15
1647275750000|2022-03-14 16:35:50|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|5
1647275760000|2022-03-14 16:36:00|||||||||1
1647275770000|2022-03-14 16:36:10|||||||||1
1647275780000|2022-03-14 16:36:20|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|45259.1|45239.1|0
1647275790000|2022-03-14 16:36:30|||||||||3
1647275800000|2022-03-14 16:36:40|45259.8|45239.8|45261.6|45241.6|45263.4|45243.4|45259.8|45239.8|6
1647275810000|2022-03-14 16:36:50|45263.4|45243.4|45264.1|45244.1|45264.1|45244.1|45261.6|45241.6|1
1647275820000|2022-03-14 16:37:00|45262.3|45242.3|45259.8|45239.8|45264.1|45244.1|45259.1|45239.1|5
1647275830000|2022-03-14 16:37:10|45260.5|45240.5|45269.8|45249.8|45270.5|45250.5|45260.5|45240.5|6
1647275840000|2022-03-14 16:37:20|45268|45248|45276.6|45256.6|45276.6|45256.6|45268|45248|7
1647275850000|2022-03-14 16:37:30|45277.3|45257.3|45267.3|45247.3|45280.9|45260.9|45267.3|45247.3|13
1647275860000|2022-03-14 16:37:40|45266.6|45246.6|45271.6|45251.6|45271.6|45251.6|45266.6|45246.6|3
1647275870000|2022-03-14 16:37:50|||||||||1
1647275880000|2022-03-14 16:38:00|45269.1|45249.1|45276.6|45256.6|45276.6|45256.6|45269.1|45249.1|8
1647275890000|2022-03-14 16:38:10|45277.3|45257.3|45271.6|45251.6|45279.1|45259.1|45269.1|45249.1|16
1647275900000|2022-03-14 16:38:20|45269.1|45249.1|45274.1|45254.1|45274.1|45254.1|45269.1|45249.1|3
1647275910000|2022-03-14 16:38:30|45272.3|45252.3|45274.1|45254.1|45275.9|45255.9|45271.6|45251.6|5
1647275920000|2022-03-14 16:38:40|||||||||3
1647275930000|2022-03-14 16:38:50|45270.9|45250.9|45271.6|45251.6|45271.6|45251.6|45267.3|45247.3|4
1647275940000|2022-03-14 16:39:00|45270.9|45250.9|45271.6|45251.6|45271.6|45251.6|45269.1|45249.1|6
1647275950000|2022-03-14 16:39:10|45270.9|45250.9|45271.6|45251.6|45273.4|45253.4|45269.1|45249.1|10
1647275960000|2022-03-14 16:39:20|45272.3|45252.3|45270.9|45250.9|45272.3|45252.3|45270.9|45250.9|1
1647275970000|2022-03-14 16:39:30|45273.4|45253.4|45270.9|45250.9|45273.4|45253.4|45270.9|45250.9|6
1647275980000|2022-03-14 16:39:40|45268.4|45248.4|45263.4|45243.4|45268.4|45248.4|45263.4|45243.4|2
1647275990000|2022-03-14 16:39:50|45267.1|45247.1|45265.3|45245.3|45269.6|45249.6|45265.3|45245.3|7
1647276000000|2022-03-14 16:40:00|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|3
1647276010000|2022-03-14 16:40:10|45273.9|45253.9|45272.8|45252.8|45277.8|45257.8|45270.9|45250.9|8
1647276020000|2022-03-14 16:40:20|45269.1|45249.1|45267.8|45247.8|45270.3|45250.3|45267.8|45247.8|1
1647276030000|2022-03-14 16:40:30|45267.1|45247.1|45270.3|45250.3|45270.3|45250.3|45265.3|45245.3|3
1647276040000|2022-03-14 16:40:40|45275.3|45255.3|45275.3|45255.3|45277.8|45257.8|45272.8|45252.8|3
1647276050000|2022-03-14 16:40:50|45277.1|45257.1|45275.3|45255.3|45277.1|45257.1|45275.3|45255.3|3
1647276060000|2022-03-14 16:41:00|45277.1|45257.1|45277.8|45257.8|45277.8|45257.8|45275.3|45255.3|2
1647276070000|2022-03-14 16:41:10|45282.1|45262.1|45280.3|45260.3|45283.9|45263.9|45280.3|45260.3|12
1647276080000|2022-03-14 16:41:20|45278.4|45258.4|45275.9|45255.9|45278.4|45258.4|45275.9|45255.9|4
1647276090000|2022-03-14 16:41:30|45277.8|45257.8|45273.4|45253.4|45277.8|45257.8|45272.8|45252.8|5
1647276100000|2022-03-14 16:41:40|45275.3|45255.3|45272.8|45252.8|45275.3|45255.3|45272.8|45252.8|1
1647276110000|2022-03-14 16:41:50|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|45270.9|45250.9|2
1647276120000|2022-03-14 16:42:00|45269.1|45249.1|45263.4|45243.4|45269.1|45249.1|45263.4|45243.4|3
1647276130000|2022-03-14 16:42:10|45265.9|45245.9|45265.9|45245.9|45265.9|45245.9|45263.4|45243.4|7
1647276140000|2022-03-14 16:42:20|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|45267.8|45247.8|2
1647276150000|2022-03-14 16:42:30|45266.6|45246.6|45267.8|45247.8|45267.8|45247.8|45263.4|45243.4|6
1647276160000|2022-03-14 16:42:40|||||||||1
1647276170000|2022-03-14 16:42:50|45267.1|45247.1|45272.1|45252.1|45274.6|45254.6|45267.1|45247.1|2
1647276180000|2022-03-14 16:43:00|45273.9|45253.9|45270.3|45250.3|45274.6|45254.6|45265.3|45245.3|23
1647276190000|2022-03-14 16:43:10|||||||||3
1647276200000|2022-03-14 16:43:20|||||||||1
1647276210000|2022-03-14 16:43:30|45272.8|45252.8|45270.3|45250.3|45272.8|45252.8|45270.3|45250.3|3
1647276220000|2022-03-14 16:43:40|||||||||1
1647276230000|2022-03-14 16:43:50|45268.4|45248.4|45267.8|45247.8|45268.4|45248.4|45267.8|45247.8|11
1647276240000|2022-03-14 16:44:00|45265.3|45245.3|45265.3|45245.3|45267.1|45247.1|45265.3|45245.3|5
1647276250000|2022-03-14 16:44:10|45267.1|45247.1|45267.8|45247.8|45272.1|45252.1|45265.3|45245.3|9
1647276260000|2022-03-14 16:44:20|45265.3|45245.3|45265.3|45245.3|45265.3|45245.3|45262.8|45242.8|4
1647276270000|2022-03-14 16:44:30|45263.4|45243.4|45270.3|45250.3|45272.1|45252.1|45262.8|45242.8|7
1647276280000|2022-03-14 16:44:40|45272.1|45252.1|45267.8|45247.8|45272.8|45252.8|45267.8|45247.8|3
1647276290000|2022-03-14 16:44:50|45269.6|45249.6|45266.6|45246.6|45269.6|45249.6|45265.9|45245.9|3
1647276300000|2022-03-14 16:45:00|45265.9|45245.9|45270.3|45250.3|45270.3|45250.3|45265.9|45245.9|8
1647276310000|2022-03-14 16:45:10|45269.6|45249.6|45270.3|45250.3|45270.3|45250.3|45269.6|45249.6|7
1647276320000|2022-03-14 16:45:20|||||||||1
1647276330000|2022-03-14 16:45:30|45272.8|45252.8|45270.3|45250.3|45272.8|45252.8|45270.3|45250.3|8
1647276340000|2022-03-14 16:45:40|||||||||3
1647276350000|2022-03-14 16:45:50|45268.4|45248.4|45270.3|45250.3|45270.3|45250.3|45265.3|45245.3|9
1647276360000|2022-03-14 16:46:00|45266.6|45246.6|45230.3|45210.3|45266.6|45246.6|45230.3|45210.3|23
1647276370000|2022-03-14 16:46:10|||||||||1
1647276380000|2022-03-14 16:46:20|45232.8|45212.8|45237.8|45217.8|45240.3|45220.3|45230.3|45210.3|2
1647276390000|2022-03-14 16:46:30|45238.4|45218.4|45245.3|45225.3|45245.3|45225.3|45236.6|45216.6|4
1647276400000|2022-03-14 16:46:40|45245.9|45225.9|45255.3|45235.3|45257.1|45237.1|45245.9|45225.9|6
1647276410000|2022-03-14 16:46:50|45257.8|45237.8|45255.9|45235.9|45260.3|45240.3|45255.9|45235.9|2
1647276420000|2022-03-14 16:47:00|45255.3|45235.3|45246.6|45226.6|45255.9|45235.9|45246.6|45226.6|8
1647276430000|2022-03-14 16:47:10|45250.3|45230.3|45257.1|45237.1|45257.1|45237.1|45250.3|45230.3|6
1647276440000|2022-03-14 16:47:20|45257.8|45237.8|45267.8|45247.8|45270.3|45250.3|45257.8|45237.8|5
1647276450000|2022-03-14 16:47:30|45268.4|45248.4|45265.3|45245.3|45270.3|45250.3|45265.3|45245.3|10
1647276460000|2022-03-14 16:47:40|45264.6|45244.6|45265.3|45245.3|45267.1|45247.1|45264.6|45244.6|2
1647276470000|2022-03-14 16:47:50|45261.6|45241.6|45252.1|45232.1|45261.6|45241.6|45252.1|45232.1|1
1647276480000|2022-03-14 16:48:00|45250.3|45230.3|45245.3|45225.3|45250.3|45230.3|45241.6|45221.6|2
1647276490000|2022-03-14 16:48:10|45247.1|45227.1|45245.3|45225.3|45250.3|45230.3|45245.3|45225.3|2
1647276500000|2022-03-14 16:48:20|45249.6|45229.6|45235.3|45215.3|45249.6|45229.6|45234.6|45214.6|6
1647276510000|2022-03-14 16:48:30|45233.4|45213.4|45246.4|45226.4|45246.4|45226.4|45232.8|45212.8|5
1647276520000|2022-03-14 16:48:40|45248.9|45228.9|45247.1|45227.1|45251.4|45231.4|45247.1|45227.1|3
1647276530000|2022-03-14 16:48:50|45249.6|45229.6|45252.1|45232.1|45252.1|45232.1|45247.1|45227.1|3
1647276540000|2022-03-14 16:49:00|||||||||1
1647276550000|2022-03-14 16:49:10|45253.9|45233.9|45252.1|45232.1|45253.9|45233.9|45252.1|45232.1|2
1647276560000|2022-03-14 16:49:20|45254.6|45234.6|45257.8|45237.8|45261.4|45241.4|45254.6|45234.6|14
1647276570000|2022-03-14 16:49:30|45254.6|45234.6|45248.9|45228.9|45254.6|45234.6|45248.9|45228.9|2
1647276580000|2022-03-14 16:49:40|45251.4|45231.4|45245.3|45225.3|45251.4|45231.4|45245.3|45225.3|1
1647276590000|2022-03-14 16:49:50|45243.4|45223.4|45242.1|45222.1|45243.4|45223.4|45237.8|45217.8|3
1647276600000|2022-03-14 16:50:00|45243.9|45223.9|45245.3|45225.3|45246.4|45226.4|45243.9|45223.9|1
1647276610000|2022-03-14 16:50:10|45247.8|45227.8|45250.3|45230.3|45250.3|45230.3|45247.8|45227.8|18
1647276620000|2022-03-14 16:50:20|45252.8|45232.8|45256.4|45236.4|45258.9|45238.9|45252.8|45232.8|3
1647276630000|2022-03-14 16:50:30|45258.9|45238.9|45273.9|45253.9|45273.9|45253.9|45258.9|45238.9|7
1647276640000|2022-03-14 16:50:40|45276.4|45256.4|45278.9|45258.9|45278.9|45258.9|45276.4|45256.4|11
1647276650000|2022-03-14 16:50:50|45276.4|45256.4|45273.9|45253.9|45276.4|45256.4|45273.9|45253.9|11
1647276660000|2022-03-14 16:51:00|45272.1|45252.1|45275.7|45255.7|45276.4|45256.4|45272.1|45252.1|1
1647276670000|2022-03-14 16:51:10|45276.4|45256.4|45286.4|45266.4|45286.4|45266.4|45276.4|45256.4|5
1647276680000|2022-03-14 16:51:20|45288.9|45268.9|45274.6|45254.6|45288.9|45268.9|45274.6|45254.6|11
1647276690000|2022-03-14 16:51:30|45277.1|45257.1|45280.7|45260.7|45281.4|45261.4|45273.9|45253.9|6
1647276700000|2022-03-14 16:51:40|45279.6|45259.6|45278.9|45258.9|45281.4|45261.4|45278.9|45258.9|3
1647276710000|2022-03-14 16:51:50|45276.4|45256.4|45262.5|45242.5|45278.9|45258.9|45260.7|45240.7|10
1647276720000|2022-03-14 16:52:00|45263.2|45243.2|45253.9|45233.9|45263.2|45243.2|45253.9|45233.9|6
1647276730000|2022-03-14 16:52:10|45254.6|45234.6|45260.3|45240.3|45260.3|45240.3|45254.6|45234.6|9
1647276740000|2022-03-14 16:52:20|45259.6|45239.6|45259.6|45239.6|45259.6|45239.6|45257.8|45237.8|6
1647276750000|2022-03-14 16:52:30|45257.8|45237.8|45255.9|45235.9|45260.3|45240.3|45255.9|45235.9|4
1647276760000|2022-03-14 16:52:40|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|2
1647276770000|2022-03-14 16:52:50|45257.1|45237.1|45257.8|45237.8|45257.8|45237.8|45257.1|45237.1|4
1647276780000|2022-03-14 16:53:00|45255.3|45235.3|45254.6|45234.6|45255.3|45235.3|45252.8|45232.8|7
1647276790000|2022-03-14 16:53:10|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|45255.3|45235.3|2
1647276800000|2022-03-14 16:53:20|45253.9|45233.9|45240.3|45220.3|45253.9|45233.9|45238.4|45218.4|13
1647276810000|2022-03-14 16:53:30|45238.4|45218.4|45227.8|45207.8|45240.3|45220.3|45227.1|45207.1|9
1647276820000|2022-03-14 16:53:40|45222.8|45202.8|45227.8|45207.8|45228.9|45208.9|45222.8|45202.8|1
1647276830000|2022-03-14 16:53:50|45227.1|45207.1|45227.1|45207.1|45229.6|45209.6|45227.1|45207.1|4
1647276840000|2022-03-14 16:54:00|45225.3|45205.3|45239.6|45219.6|45242.1|45222.1|45225.3|45205.3|13
1647276850000|2022-03-14 16:54:10|45242.1|45222.1|45249.6|45229.6|45249.6|45229.6|45242.1|45222.1|9
1647276860000|2022-03-14 16:54:20|45247.8|45227.8|45247.8|45227.8|45249.6|45229.6|45247.1|45227.1|5
1647276870000|2022-03-14 16:54:30|45247.1|45227.1|45229.6|45209.6|45247.1|45227.1|45229.6|45209.6|8
1647276880000|2022-03-14 16:54:40|45230.3|45210.3|45229.6|45209.6|45230.3|45210.3|45229.6|45209.6|2
1647276890000|2022-03-14 16:54:50|45230.3|45210.3|45227.8|45207.8|45230.3|45210.3|45225.3|45205.3|6
1647276900000|2022-03-14 16:55:00|45229.6|45209.6|45225.9|45205.9|45229.6|45209.6|45217.8|45197.8|10
1647276910000|2022-03-14 16:55:10|45232.1|45212.1|45237.1|45217.1|45237.1|45217.1|45232.1|45212.1|3
1647276920000|2022-03-14 16:55:20|45235.3|45215.3|45252.8|45232.8|45252.8|45232.8|45234.6|45214.6|7
1647276930000|2022-03-14 16:55:30|45250.3|45230.3|45235.3|45215.3|45250.3|45230.3|45235.3|45215.3|15
1647276940000|2022-03-14 16:55:40|45237.1|45217.1|45250.3|45230.3|45250.3|45230.3|45237.1|45217.1|9
1647276950000|2022-03-14 16:55:50|45259.6|45239.6|45250.9|45230.9|45259.6|45239.6|45250.9|45230.9|12
1647276960000|2022-03-14 16:56:00|45250.3|45230.3|45250.3|45230.3|45250.9|45230.9|45247.8|45227.8|6
1647276970000|2022-03-14 16:56:10|45255.3|45235.3|45250.3|45230.3|45255.3|45235.3|45250.3|45230.3|6
1647276980000|2022-03-14 16:56:20|45247.8|45227.8|45247.8|45227.8|45247.8|45227.8|45245.9|45225.9|5
1647276990000|2022-03-14 16:56:30|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|45245.9|45225.9|1
1647277000000|2022-03-14 16:56:40|45247.8|45227.8|45242.8|45222.8|45247.8|45227.8|45242.8|45222.8|10
1647277010000|2022-03-14 16:56:50|45240.3|45220.3|45240.3|45220.3|45240.3|45220.3|45237.8|45217.8|5
1647277020000|2022-03-14 16:57:00|45237.1|45217.1|45237.1|45217.1|45237.1|45217.1|45234.6|45214.6|4
1647277030000|2022-03-14 16:57:10|45235.3|45215.3|45235.3|45215.3|45237.1|45217.1|45235.3|45215.3|4
1647277040000|2022-03-14 16:57:20|45237.1|45217.1|45242.8|45222.8|45242.8|45222.8|45237.1|45217.1|7
1647277050000|2022-03-14 16:57:30|45244.6|45224.6|45247.8|45227.8|45247.8|45227.8|45242.8|45222.8|5
1647277060000|2022-03-14 16:57:40|45250.3|45230.3|45252.8|45232.8|45252.8|45232.8|45250.3|45230.3|4
1647277070000|2022-03-14 16:57:50|45254.6|45234.6|45252.8|45232.8|45254.6|45234.6|45252.8|45232.8|7
1647277080000|2022-03-14 16:58:00|45250.9|45230.9|45240.3|45220.3|45255.3|45235.3|45239.6|45219.6|21
1647277090000|2022-03-14 16:58:10|45242.1|45222.1|45240.3|45220.3|45242.1|45222.1|45237.8|45217.8|10
1647277100000|2022-03-14 16:58:20|45242.1|45222.1|45245.3|45225.3|45245.3|45225.3|45240.3|45220.3|12
1647277110000|2022-03-14 16:58:30|45245.9|45225.9|45255.3|45235.3|45257.8|45237.8|45245.9|45225.9|18
1647277120000|2022-03-14 16:58:40|45257.1|45237.1|45245.3|45225.3|45257.1|45237.1|45245.3|45225.3|12
1647277130000|2022-03-14 16:58:50|45244.6|45224.6|45244.6|45224.6|45247.1|45227.1|45244.6|45224.6|3
1647277140000|2022-03-14 16:59:00|45237.1|45217.1|45215.3|45195.3|45237.1|45217.1|45215.3|45195.3|109
1647277150000|2022-03-14 16:59:10|45212.8|45192.8|45215.3|45195.3|45215.3|45195.3|45209.1|45189.1|79
1647277160000|2022-03-14 16:59:20|45213.4|45193.4|45219.1|45199.1|45220.9|45200.9|45213.4|45193.4|93
1647277170000|2022-03-14 16:59:30|45224.1|45204.1|45232.1|45212.1|45232.1|45212.1|45220.9|45200.9|100
1647277180000|2022-03-14 16:59:40|45233.9|45213.9|45264.1|45244.1|45266.6|45246.6|45233.9|45213.9|94
1647277190000|2022-03-14 16:59:50|45265.9|45245.9|45264.1|45244.1|45269.1|45249.1|45263.4|45243.4|102
1647277200000|2022-03-14 17:00:00|45262.3|45242.3|45281.6|45261.6|45299.1|45279.1|45262.3|45242.3|63
1647277210000|2022-03-14 17:00:10|45283.4|45263.4|45297.1|45277.1|45297.1|45277.1|45281.6|45261.6|37
1647277220000|2022-03-14 17:00:20|45298.9|45278.9|45287.8|45267.8|45299.6|45279.6|45287.8|45267.8|5
1647277230000|2022-03-14 17:00:30|45290.3|45270.3|45285.9|45265.9|45290.3|45270.3|45285.3|45265.3|17
1647277240000|2022-03-14 17:00:40|45284.6|45264.6|45282.8|45262.8|45284.6|45264.6|45280.3|45260.3|9
1647277250000|2022-03-14 17:00:50|45283.4|45263.4|45280.9|45260.9|45283.4|45263.4|45280.9|45260.9|3
1647277260000|2022-03-14 17:01:00|45279.1|45259.1|45277.8|45257.8|45280.9|45260.9|45275.3|45255.3|7
1647277270000|2022-03-14 17:01:10|45275.9|45255.9|45273.4|45253.4|45275.9|45255.9|45272.8|45252.8|7
1647277280000|2022-03-14 17:01:20|45272.8|45252.8|45260.3|45240.3|45275.3|45255.3|45259.6|45239.6|22
1647277290000|2022-03-14 17:01:30|45262.1|45242.1|45265.3|45245.3|45265.3|45245.3|45260.9|45240.9|2
1647277300000|2022-03-14 17:01:40|45267.8|45247.8|45257.8|45237.8|45267.8|45247.8|45257.8|45237.8|5
1647277310000|2022-03-14 17:01:50|45260.3|45240.3|45260.3|45240.3|45260.3|45240.3|45260.3|45240.3|8
1647277320000|2022-03-14 17:02:00|45262.1|45242.1|45260.3|45240.3|45262.1|45242.1|45258.4|45238.4|4
1647277330000|2022-03-14 17:02:10|45257.8|45237.8|45255.3|45235.3|45260.3|45240.3|45255.3|45235.3|5
1647277340000|2022-03-14 17:02:20|45257.8|45237.8|45252.8|45232.8|45257.8|45237.8|45252.8|45232.8|5
1647277350000|2022-03-14 17:02:30|45250.9|45230.9|45245.9|45225.9|45250.9|45230.9|45244.1|45224.1|9
1647277360000|2022-03-14 17:02:40|45235.3|45215.3|45204.6|45184.6|45235.3|45215.3|45204.6|45184.6|22
1647277370000|2022-03-14 17:02:50|45202.1|45182.1|45202.8|45182.8|45202.8|45182.8|45202.1|45182.1|1
1647277380000|2022-03-14 17:03:00|45198.4|45178.4|45190.3|45170.3|45198.4|45178.4|45190.3|45170.3|3
1647277390000|2022-03-14 17:03:10|45192.8|45172.8|45189.6|45169.6|45192.8|45172.8|45187.8|45167.8|5
1647277400000|2022-03-14 17:03:20|45187.8|45167.8|45185.9|45165.9|45187.8|45167.8|45183.4|45163.4|6
1647277410000|2022-03-14 17:03:30|45185.3|45165.3|45185.3|45165.3|45185.3|45165.3|45184.6|45164.6|3
1647277420000|2022-03-14 17:03:40|45183.4|45163.4|45185.3|45165.3|45185.3|45165.3|45180.3|45160.3|1
1647277430000|2022-03-14 17:03:50|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|45185.9|45165.9|5
1647277440000|2022-03-14 17:04:00|45190.3|45170.3|45185.3|45165.3|45190.9|45170.9|45185.3|45165.3|10
1647277450000|2022-03-14 17:04:10|45180.9|45160.9|45177.8|45157.8|45180.9|45160.9|45170.9|45150.9|9
1647277460000|2022-03-14 17:04:20|45179.6|45159.6|45170.3|45150.3|45180.3|45160.3|45170.3|45150.3|7
1647277470000|2022-03-14 17:04:30|45172.1|45152.1|45180.3|45160.3|45180.3|45160.3|45172.1|45152.1|0
1647277480000|2022-03-14 17:04:40|45182.8|45162.8|45190.3|45170.3|45190.9|45170.9|45182.8|45162.8|4
1647277490000|2022-03-14 17:04:50|45190.9|45170.9|45190.3|45170.3|45190.9|45170.9|45190.3|45170.3|0
1647277500000|2022-03-14 17:05:00|45190.9|45170.9|45190.3|45170.3|45190.9|45170.9|45190.3|45170.3|5
1647277510000|2022-03-14 17:05:10|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|45190.9|45170.9|0
1647277520000|2022-03-14 17:05:20|45190.3|45170.3|45199.6|45179.6|45199.6|45179.6|45190.3|45170.3|4
1647277530000|2022-03-14 17:05:30|45213.9|45193.9|45224.6|45204.6|45227.8|45207.8|45213.9|45193.9|8
1647277540000|2022-03-14 17:05:40|45220.9|45200.9|45222.8|45202.8|45224.6|45204.6|45220.3|45200.3|5
1647277550000|2022-03-14 17:05:50|45220.3|45200.3|45205.3|45185.3|45220.3|45200.3|45202.8|45182.8|4
1647277560000|2022-03-14 17:06:00|45203.4|45183.4|45195.3|45175.3|45205.3|45185.3|45195.3|45175.3|1
1647277570000|2022-03-14 17:06:10|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|1
1647277580000|2022-03-14 17:06:20|45202.8|45182.8|45200.9|45180.9|45202.8|45182.8|45200.9|45180.9|0
1647277590000|2022-03-14 17:06:30|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|45200.3|45180.3|0
1647277600000|2022-03-14 17:06:40|45202.1|45182.1|45212.8|45192.8|45212.8|45192.8|45202.1|45182.1|1
1647277610000|2022-03-14 17:06:50|45210.9|45190.9|45220.3|45200.3|45220.3|45200.3|45210.9|45190.9|3
1647277620000|2022-03-14 17:07:00|45222.1|45202.1|45235.3|45215.3|45235.3|45215.3|45222.1|45202.1|2
1647277630000|2022-03-14 17:07:10|45237.1|45217.1|45237.1|45217.1|45237.8|45217.8|45235.3|45215.3|1
1647277640000|2022-03-14 17:07:20|45239.6|45219.6|45232.8|45212.8|45240.3|45220.3|45232.1|45212.1|3
1647277650000|2022-03-14 17:07:30|45234.6|45214.6|45231.6|45211.6|45235.3|45215.3|45231.6|45211.6|44
1647277670000|2022-03-14 17:07:50|45229.8|45209.8|45234.1|45214.1|45234.1|45214.1|45229.8|45209.8|21
1647277680000|2022-03-14 17:08:00|45235.9|45215.9|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|0
1647277690000|2022-03-14 17:08:10|45234.8|45214.8|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|0
1647277700000|2022-03-14 17:08:20|45234.1|45214.1|45236.6|45216.6|45236.6|45216.6|45234.1|45214.1|1
1647277710000|2022-03-14 17:08:30|45234.1|45214.1|45234.1|45214.1|45236.6|45216.6|45234.1|45214.1|6
1647277720000|2022-03-14 17:08:40|45235.9|45215.9|45237.8|45217.8|45238.4|45218.4|45234.1|45214.1|1
1647277730000|2022-03-14 17:08:50|45235.9|45215.9|45235.9|45215.9|45237.8|45217.8|45235.9|45215.9|0
1647277740000|2022-03-14 17:09:00|45238.4|45218.4|45253.4|45233.4|45253.4|45233.4|45238.4|45218.4|4
1647277750000|2022-03-14 17:09:10|45255.3|45235.3|45253.4|45233.4|45255.3|45235.3|45253.4|45233.4|2
1647277760000|2022-03-14 17:09:20|45252.8|45232.8|45250.9|45230.9|45252.8|45232.8|45250.9|45230.9|4
1647277770000|2022-03-14 17:09:30|45252.8|45232.8|45252.8|45232.8|45252.8|45232.8|45249.6|45229.6|1
1647277780000|2022-03-14 17:09:40|45250.9|45230.9|45250.9|45230.9|45250.9|45230.9|45247.8|45227.8|0
1647277790000|2022-03-14 17:09:50|||||||||1
1647277800000|2022-03-14 17:10:00|45252.8|45232.8|45250.9|45230.9|45252.8|45232.8|45250.9|45230.9|1
1647277810000|2022-03-14 17:10:10|45252.8|45232.8|45250.9|45230.9|45252.8|45232.8|45250.9|45230.9|0
1647277820000|2022-03-14 17:10:20|45252.8|45232.8|45257.8|45237.8|45257.8|45237.8|45252.8|45232.8|12
1647277830000|2022-03-14 17:10:30|45259.1|45239.1|45260.3|45240.3|45260.9|45240.9|45259.1|45239.1|3
1647277840000|2022-03-14 17:10:40|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|4
1647277850000|2022-03-14 17:10:50|45260.9|45240.9|45265.3|45245.3|45265.3|45245.3|45260.3|45240.3|0
1647277860000|2022-03-14 17:11:00|45262.8|45242.8|45264.6|45244.6|45264.6|45244.6|45260.3|45240.3|1
1647277870000|2022-03-14 17:11:10|45265.3|45245.3|45260.3|45240.3|45265.3|45245.3|45260.3|45240.3|1
1647277880000|2022-03-14 17:11:20|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|1
1647277890000|2022-03-14 17:11:30|45260.3|45240.3|45262.1|45242.1|45262.8|45242.8|45257.8|45237.8|10
1647277900000|2022-03-14 17:11:40|45262.8|45242.8|45265.9|45245.9|45267.8|45247.8|45262.8|45242.8|0
1647277910000|2022-03-14 17:11:50|45265.3|45245.3|45262.8|45242.8|45267.8|45247.8|45262.8|45242.8|0
1647277930000|2022-03-14 17:12:10|45260.3|45240.3|45260.3|45240.3|45262.1|45242.1|45260.3|45240.3|1
1647277940000|2022-03-14 17:12:20|45258.4|45238.4|45257.8|45237.8|45260.3|45240.3|45257.8|45237.8|2
1647277950000|2022-03-14 17:12:30|45255.9|45235.9|45252.8|45232.8|45255.9|45235.9|45252.8|45232.8|8
1647277960000|2022-03-14 17:12:40|45254.6|45234.6|45255.3|45235.3|45255.3|45235.3|45252.8|45232.8|0
1647277970000|2022-03-14 17:12:50|45253.4|45233.4|45257.1|45237.1|45257.1|45237.1|45252.8|45232.8|4
1647277980000|2022-03-14 17:13:00|45257.8|45237.8|45252.8|45232.8|45257.8|45237.8|45252.8|45232.8|2
1647277990000|2022-03-14 17:13:10|45255.3|45235.3|45252.8|45232.8|45255.3|45235.3|45252.8|45232.8|9
1647278000000|2022-03-14 17:13:20|45250.9|45230.9|45250.3|45230.3|45252.8|45232.8|45250.3|45230.3|0
1647278010000|2022-03-14 17:13:30|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|45250.2|45230.2|1
1647278020000|2022-03-14 17:13:40|45248.4|45228.4|45250.2|45230.2|45250.2|45230.2|45247.7|45227.7|2
1647278030000|2022-03-14 17:13:50|45249.6|45229.6|45249.6|45229.6|45252.1|45232.1|45247.7|45227.7|2
1647278040000|2022-03-14 17:14:00|45252.7|45232.7|45254.6|45234.6|45254.6|45234.6|45250.9|45230.9|0
1647278050000|2022-03-14 17:14:10|45255.2|45235.2|45257.1|45237.1|45257.1|45237.1|45255.2|45235.2|0
1647278060000|2022-03-14 17:14:20|45257.7|45237.7|45257.7|45237.7|45260.2|45240.2|45255.2|45235.2|1
1647278070000|2022-03-14 17:14:30|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45257.1|45237.1|1
1647278080000|2022-03-14 17:14:40|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|45262.1|45242.1|12
1647278090000|2022-03-14 17:14:50|45263.9|45243.9|45267.1|45247.1|45267.1|45247.1|45262.1|45242.1|0
1647278100000|2022-03-14 17:15:00|45265.2|45245.2|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|0
1647278110000|2022-03-14 17:15:10|45265.9|45245.9|45277.1|45257.1|45277.1|45257.1|45265.9|45245.9|0
1647278120000|2022-03-14 17:15:20|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|45275.2|45255.2|0
1647278130000|2022-03-14 17:15:30|45277.1|45257.1|45275.2|45255.2|45277.1|45257.1|45275.2|45255.2|0
1647278140000|2022-03-14 17:15:40|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|45274.6|45254.6|5
1647278160000|2022-03-14 17:16:00|||||||||1
1647278170000|2022-03-14 17:16:10|45275.2|45255.2|45282.7|45262.7|45285.2|45265.2|45275.2|45255.2|2
1647278180000|2022-03-14 17:16:20|45284.6|45264.6|45287.1|45267.1|45287.1|45267.1|45282.7|45262.7|1
1647278190000|2022-03-14 17:16:30|45288.9|45268.9|45289.6|45269.6|45289.6|45269.6|45287.7|45267.7|0
1647278210000|2022-03-14 17:16:50|45287.1|45267.1|45292.1|45272.1|45292.1|45272.1|45287.1|45267.1|1
1647278220000|2022-03-14 17:17:00|45289.6|45269.6|45297.1|45277.1|45297.1|45277.1|45289.6|45269.6|1
1647278230000|2022-03-14 17:17:10|45298.9|45278.9|45300.2|45280.2|45300.2|45280.2|45298.9|45278.9|11
1647278240000|2022-03-14 17:17:20|45302.7|45282.7|45305.2|45285.2|45307.7|45287.7|45302.7|45282.7|6
1647278250000|2022-03-14 17:17:30|45302.7|45282.7|45300.9|45280.9|45302.7|45282.7|45298.4|45278.4|8
1647278260000|2022-03-14 17:17:40|45298.4|45278.4|45302.7|45282.7|45302.7|45282.7|45298.4|45278.4|1
1647278270000|2022-03-14 17:17:50|45308.4|45288.4|45310.2|45290.2|45310.2|45290.2|45307.7|45287.7|8
1647278280000|2022-03-14 17:18:00|45312.1|45292.1|45315.2|45295.2|45315.2|45295.2|45312.1|45292.1|5
1647278290000|2022-03-14 17:18:10|45317.1|45297.1|45315.2|45295.2|45317.7|45297.7|45312.7|45292.7|4
1647278300000|2022-03-14 17:18:20|45317.7|45297.7|45310.9|45290.9|45317.7|45297.7|45310.2|45290.2|5
1647278310000|2022-03-14 17:18:30|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|45310.2|45290.2|1
1647278320000|2022-03-14 17:18:40|45312.7|45292.7|45317.1|45297.1|45317.1|45297.1|45312.7|45292.7|4
1647278330000|2022-03-14 17:18:50|45319.6|45299.6|45317.7|45297.7|45319.6|45299.6|45317.7|45297.7|2
1647278340000|2022-03-14 17:19:00|45320.2|45300.2|45310.2|45290.2|45320.2|45300.2|45310.2|45290.2|3
1647278350000|2022-03-14 17:19:10|||||||||1
1647278370000|2022-03-14 17:19:30|45313.4|45293.4|45317.7|45297.7|45317.7|45297.7|45313.4|45293.4|1
1647278380000|2022-03-14 17:19:40|45315.2|45295.2|45315.2|45295.2|45317.7|45297.7|45315.2|45295.2|1
1647278390000|2022-03-14 17:19:50|45313.4|45293.4|45315.2|45295.2|45315.2|45295.2|45312.7|45292.7|0
1647278400000|2022-03-14 17:20:00|45317.1|45297.1|45312.7|45292.7|45317.7|45297.7|45312.7|45292.7|6
1647278410000|2022-03-14 17:20:10|45314.6|45294.6|45315.2|45295.2|45315.2|45295.2|45314.6|45294.6|3
1647278420000|2022-03-14 17:20:20|45317.7|45297.7|45317.7|45297.7|45320.2|45300.2|45317.7|45297.7|4
1647278430000|2022-03-14 17:20:30|45317.1|45297.1|45315.2|45295.2|45317.1|45297.1|45315.2|45295.2|5
1647278440000|2022-03-14 17:20:40|45317.1|45297.1|45320.2|45300.2|45320.2|45300.2|45315.2|45295.2|2
1647278450000|2022-03-14 17:20:50|45317.7|45297.7|45315.9|45295.9|45320.2|45300.2|45315.9|45295.9|4
1647278460000|2022-03-14 17:21:00|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|45317.7|45297.7|0
1647278470000|2022-03-14 17:21:10|45315.9|45295.9|45317.1|45297.1|45317.7|45297.7|45315.2|45295.2|1
1647278480000|2022-03-14 17:21:20|45317.7|45297.7|45314.6|45294.6|45317.7|45297.7|45307.7|45287.7|25
1647278490000|2022-03-14 17:21:30|45316.4|45296.4|45290.2|45270.2|45316.4|45296.4|45282.7|45262.7|19
1647278500000|2022-03-14 17:21:40|45292.7|45272.7|45288.4|45268.4|45293.9|45273.9|45284.1|45264.1|3
1647278510000|2022-03-14 17:21:50|45290.2|45270.2|45295.2|45275.2|45295.2|45275.2|45290.2|45270.2|0
1647278520000|2022-03-14 17:22:00|45294.6|45274.6|45297.1|45277.1|45297.7|45277.7|45292.7|45272.7|2
1647278530000|2022-03-14 17:22:10|45295.2|45275.2|45283.4|45263.4|45295.2|45275.2|45283.4|45263.4|4
1647278540000|2022-03-14 17:22:20|45285.2|45265.2|45267.7|45247.7|45285.2|45265.2|45265.2|45245.2|10
1647278550000|2022-03-14 17:22:30|45265.2|45245.2|45262.7|45242.7|45267.1|45247.1|45260.2|45240.2|7
1647278560000|2022-03-14 17:22:40|45260.2|45240.2|45260.2|45240.2|45264.6|45244.6|45260.2|45240.2|6
1647278570000|2022-03-14 17:22:50|45262.7|45242.7|45260.2|45240.2|45265.2|45245.2|45260.2|45240.2|2
1647278580000|2022-03-14 17:23:00|45262.7|45242.7|45263.4|45243.4|45265.2|45245.2|45262.7|45242.7|4
1647278590000|2022-03-14 17:23:10|45260.9|45240.9|45265.2|45245.2|45265.2|45245.2|45259.1|45239.1|5
1647278600000|2022-03-14 17:23:20|45267.1|45247.1|45260.2|45240.2|45267.1|45247.1|45260.2|45240.2|3
1647278610000|2022-03-14 17:23:30|45262.1|45242.1|45262.7|45242.7|45262.7|45242.7|45260.2|45240.2|0
1647278620000|2022-03-14 17:23:40|45260.9|45240.9|45262.7|45242.7|45265.2|45245.2|45260.9|45240.9|2
1647278630000|2022-03-14 17:23:50|45264.6|45244.6|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|8
1647278640000|2022-03-14 17:24:00|45264.6|45244.6|45265.2|45245.2|45267.7|45247.7|45262.7|45242.7|1
1647278650000|2022-03-14 17:24:10|45268.9|45248.9|45287.1|45267.1|45287.1|45267.1|45268.9|45248.9|7
1647278660000|2022-03-14 17:24:20|45287.7|45267.7|45292.1|45272.1|45292.7|45272.7|45287.7|45267.7|0
1647278670000|2022-03-14 17:24:30|45294.6|45274.6|45294.6|45274.6|45294.6|45274.6|45292.1|45272.1|1
1647278680000|2022-03-14 17:24:40|45293.9|45273.9|45302.7|45282.7|45305.2|45285.2|45292.1|45272.1|8
1647278690000|2022-03-14 17:24:50|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|45297.7|45277.7|1
1647278700000|2022-03-14 17:25:00|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|45295.9|45275.9|0
1647278710000|2022-03-14 17:25:10|45294.1|45274.1|45282.7|45262.7|45294.1|45274.1|45280.2|45260.2|6
1647278720000|2022-03-14 17:25:20|45280.9|45260.9|45275.2|45255.2|45282.1|45262.1|45267.7|45247.7|10
1647278730000|2022-03-14 17:25:30|45279.6|45259.6|45285.2|45265.2|45285.2|45265.2|45279.6|45259.6|0
1647278740000|2022-03-14 17:25:40|45285.9|45265.9|45292.7|45272.7|45292.7|45272.7|45285.9|45265.9|1
1647278750000|2022-03-14 17:25:50|45290.9|45270.9|45292.7|45272.7|45292.7|45272.7|45290.2|45270.2|0
1647278760000|2022-03-14 17:26:00|45290.9|45270.9|45292.7|45272.7|45292.7|45272.7|45290.2|45270.2|0
1647278770000|2022-03-14 17:26:10|45290.9|45270.9|45290.2|45270.2|45290.9|45270.9|45290.2|45270.2|1
1647278810000|2022-03-14 17:26:50|45287.7|45267.7|45290.2|45270.2|45290.2|45270.2|45287.7|45267.7|6
1647278840000|2022-03-14 17:27:20|||||||||1
1647278850000|2022-03-14 17:27:30|45292.7|45272.7|45294.6|45274.6|45294.6|45274.6|45292.7|45272.7|2
1647278880000|2022-03-14 17:28:00|||||||||3
1647278890000|2022-03-14 17:28:10|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|45282.3|45262.3|3
1647278900000|2022-03-14 17:28:20|45279.1|45259.1|45276.6|45256.6|45279.1|45259.1|45276.6|45256.6|1
1647278910000|2022-03-14 17:28:30|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|1
1647278920000|2022-03-14 17:28:40|45269.6|45249.6|45265.2|45245.2|45269.6|45249.6|45263.4|45243.4|3
1647278930000|2022-03-14 17:28:50|45263.4|45243.4|45267.7|45247.7|45270.2|45250.2|45260.9|45240.9|1
1647278940000|2022-03-14 17:29:00|45265.9|45245.9|45263.4|45243.4|45267.7|45247.7|45263.4|45243.4|0
1647278950000|2022-03-14 17:29:10|45261.6|45241.6|45260.2|45240.2|45261.6|45241.6|45260.2|45240.2|2
1647278960000|2022-03-14 17:29:20|45258.4|45238.4|45250.2|45230.2|45258.4|45238.4|45250.2|45230.2|4
1647278970000|2022-03-14 17:29:30|45252.1|45232.1|45250.2|45230.2|45252.7|45232.7|45245.9|45225.9|5
1647278980000|2022-03-14 17:29:40|45252.1|45232.1|45255.2|45235.2|45255.2|45235.2|45250.9|45230.9|3
1647278990000|2022-03-14 17:29:50|45257.7|45237.7|45265.2|45245.2|45267.7|45247.7|45257.7|45237.7|3
1647279000000|2022-03-14 17:30:00|45270.2|45250.2|45270.9|45250.9|45272.7|45252.7|45270.2|45250.2|5
1647279010000|2022-03-14 17:30:10|45267.7|45247.7|45255.2|45235.2|45267.7|45247.7|45255.2|45235.2|2
1647279020000|2022-03-14 17:30:20|45253.4|45233.4|45257.7|45237.7|45257.7|45237.7|45253.4|45233.4|0
1647279030000|2022-03-14 17:30:30|45255.9|45235.9|45255.2|45235.2|45260.2|45240.2|45255.2|45235.2|6
1647279040000|2022-03-14 17:30:40|45246.6|45226.6|45250.2|45230.2|45250.2|45230.2|45245.2|45225.2|7
1647279050000|2022-03-14 17:30:50|45252.7|45232.7|45255.2|45235.2|45255.2|45235.2|45252.7|45232.7|0
1647279060000|2022-03-14 17:31:00|45250.9|45230.9|45255.2|45235.2|45255.2|45235.2|45250.9|45230.9|0
1647279070000|2022-03-14 17:31:10|45252.1|45232.1|45250.2|45230.2|45252.7|45232.7|45250.2|45230.2|0
1647279080000|2022-03-14 17:31:20|45247.7|45227.7|45247.7|45227.7|45247.7|45227.7|45245.2|45225.2|0
1647279090000|2022-03-14 17:31:30|45249.6|45229.6|45253.4|45233.4|45253.4|45233.4|45249.6|45229.6|4
1647279160000|2022-03-14 17:32:40|45251.6|45231.6|45252.1|45232.1|45252.1|45232.1|45247.7|45227.7|1
1647279170000|2022-03-14 17:32:50|45252.7|45232.7|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|1
1647279180000|2022-03-14 17:33:00|45250.2|45230.2|45252.7|45232.7|45252.7|45232.7|45250.2|45230.2|3
1647279190000|2022-03-14 17:33:10|45250.2|45230.2|45264.6|45244.6|45265.2|45245.2|45250.2|45230.2|5
1647279200000|2022-03-14 17:33:20|45262.7|45242.7|45257.7|45237.7|45264.6|45244.6|45255.2|45235.2|0
1647279210000|2022-03-14 17:33:30|45260.2|45240.2|45255.2|45235.2|45260.2|45240.2|45252.7|45232.7|0
1647279220000|2022-03-14 17:33:40|||||||||1
1647279230000|2022-03-14 17:33:50|45255.9|45235.9|45266.4|45246.4|45266.4|45246.4|45252.7|45232.7|7
1647279250000|2022-03-14 17:34:10|45267.1|45247.1|45267.7|45247.7|45267.7|45247.7|45267.1|45247.1|1
1647279260000|2022-03-14 17:34:20|45267.1|45247.1|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|1
1647279270000|2022-03-14 17:34:30|45262.7|45242.7|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|3
1647279280000|2022-03-14 17:34:40|45262.7|45242.7|45267.1|45247.1|45267.1|45247.1|45260.2|45240.2|7
1647279290000|2022-03-14 17:34:50|45265.2|45245.2|45270.2|45250.2|45272.1|45252.1|45265.2|45245.2|2
1647279300000|2022-03-14 17:35:00|45268.4|45248.4|45265.2|45245.2|45270.2|45250.2|45260.2|45240.2|5
1647279310000|2022-03-14 17:35:10|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|45267.7|45247.7|0
1647279320000|2022-03-14 17:35:20|45268.4|45248.4|45272.7|45252.7|45272.7|45252.7|45267.7|45247.7|0
1647279330000|2022-03-14 17:35:30|45270.9|45250.9|45270.2|45250.2|45270.9|45250.9|45267.7|45247.7|0
1647279340000|2022-03-14 17:35:40|45269.6|45249.6|45270.2|45250.2|45272.1|45252.1|45267.7|45247.7|0
1647279350000|2022-03-14 17:35:50|45268.4|45248.4|45272.7|45252.7|45272.7|45252.7|45267.7|45247.7|0
1647279360000|2022-03-14 17:36:00|45270.9|45250.9|45270.9|45250.9|45272.7|45252.7|45270.9|45250.9|0
1647279370000|2022-03-14 17:36:10|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|0
1647279380000|2022-03-14 17:36:20|45270.2|45250.2|45272.7|45252.7|45272.7|45252.7|45270.2|45250.2|0
1647279390000|2022-03-14 17:36:30|45270.9|45250.9|45272.1|45252.1|45272.7|45252.7|45270.9|45250.9|3
1647279400000|2022-03-14 17:36:40|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|45272.7|45252.7|0
1647279410000|2022-03-14 17:36:50|45270.2|45250.2|45277.7|45257.7|45277.7|45257.7|45270.2|45250.2|3
1647279420000|2022-03-14 17:37:00|45279.6|45259.6|45282.7|45262.7|45282.7|45262.7|45277.7|45257.7|5
1647279430000|2022-03-14 17:37:10|45282.1|45262.1|45284.6|45264.6|45284.6|45264.6|45280.2|45260.2|1
1647279440000|2022-03-14 17:37:20|45282.7|45262.7|45280.2|45260.2|45282.7|45262.7|45277.7|45257.7|0
1647279450000|2022-03-14 17:37:30|45278.4|45258.4|45275.2|45255.2|45280.2|45260.2|45275.2|45255.2|0
1647279460000|2022-03-14 17:37:40|45277.7|45257.7|45280.2|45260.2|45280.2|45260.2|45275.2|45255.2|0
1647279470000|2022-03-14 17:37:50|45275.9|45255.9|45277.1|45257.1|45277.7|45257.7|45275.2|45255.2|0
1647279480000|2022-03-14 17:38:00|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|45277.7|45257.7|0
1647279490000|2022-03-14 17:38:10|45275.2|45255.2|45275.2|45255.2|45277.7|45257.7|45275.2|45255.2|0
1647279500000|2022-03-14 17:38:20|45277.7|45257.7|45277.1|45257.1|45277.7|45257.7|45275.2|45255.2|0
1647279510000|2022-03-14 17:38:30|45277.7|45257.7|45275.2|45255.2|45277.7|45257.7|45275.2|45255.2|0
1647279540000|2022-03-14 17:39:00|45272.7|45252.7|45265.2|45245.2|45272.7|45252.7|45265.2|45245.2|3
1647279550000|2022-03-14 17:39:10|45264.6|45244.6|45260.2|45240.2|45264.6|45244.6|45260.2|45240.2|0
1647279560000|2022-03-14 17:39:20|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|3
1647279570000|2022-03-14 17:39:30|45260.2|45240.2|45260.2|45240.2|45262.7|45242.7|45260.2|45240.2|0
1647279580000|2022-03-14 17:39:40|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1647279590000|2022-03-14 17:39:50|45258.4|45238.4|45262.7|45242.7|45262.7|45242.7|45258.4|45238.4|1
1647279600000|2022-03-14 17:40:00|45265.2|45245.2|45267.7|45247.7|45267.7|45247.7|45265.2|45245.2|1
1647279610000|2022-03-14 17:40:10|||||||||1
1647279620000|2022-03-14 17:40:20|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|45269.6|45249.6|0
1647279630000|2022-03-14 17:40:30|45272.1|45252.1|45272.1|45252.1|45272.7|45252.7|45270.2|45250.2|0
1647279640000|2022-03-14 17:40:40|45270.2|45250.2|45272.7|45252.7|45274.6|45254.6|45270.2|45250.2|3
1647279650000|2022-03-14 17:40:50|45275.2|45255.2|45285.2|45265.2|45285.2|45265.2|45272.7|45252.7|8
1647279660000|2022-03-14 17:41:00|45290.9|45270.9|45292.7|45272.7|45295.2|45275.2|45290.2|45270.2|13
1647279670000|2022-03-14 17:41:10|45290.9|45270.9|45285.2|45265.2|45290.9|45270.9|45279.6|45259.6|3
1647279680000|2022-03-14 17:41:20|45287.7|45267.7|45292.1|45272.1|45294.6|45274.6|45285.9|45265.9|3
1647279690000|2022-03-14 17:41:30|45290.2|45270.2|45289.6|45269.6|45290.2|45270.2|45287.7|45267.7|0
1647279700000|2022-03-14 17:41:40|45288.4|45268.4|45278.4|45258.4|45289.6|45269.6|45278.4|45258.4|4
1647279710000|2022-03-14 17:41:50|45276.6|45256.6|45272.7|45252.7|45276.6|45256.6|45272.7|45252.7|0
1647279740000|2022-03-14 17:42:20|45270.2|45250.2|45257.7|45237.7|45270.2|45250.2|45257.7|45237.7|2
1647279750000|2022-03-14 17:42:30|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|45258.4|45238.4|0
1647279760000|2022-03-14 17:42:40|45256.6|45236.6|45262.1|45242.1|45262.1|45242.1|45256.6|45236.6|1
1647279770000|2022-03-14 17:42:50|45263.4|45243.4|45265.2|45245.2|45265.2|45245.2|45263.4|45243.4|1
1647279780000|2022-03-14 17:43:00|45267.1|45247.1|45265.2|45245.2|45267.7|45247.7|45265.2|45245.2|1
1647279790000|2022-03-14 17:43:10|45263.4|45243.4|45262.7|45242.7|45265.2|45245.2|45262.7|45242.7|0
1647279800000|2022-03-14 17:43:20|45260.9|45240.9|45257.7|45237.7|45260.9|45240.9|45257.7|45237.7|1
1647279810000|2022-03-14 17:43:30|||||||||5
1647279820000|2022-03-14 17:43:40|45255.9|45235.9|45257.1|45237.1|45257.7|45237.7|45255.2|45235.2|1
1647279830000|2022-03-14 17:43:50|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|45257.7|45237.7|0
1647279840000|2022-03-14 17:44:00|45255.9|45235.9|45255.2|45235.2|45257.7|45237.7|45255.2|45235.2|3
1647279850000|2022-03-14 17:44:10|||||||||3
1647279860000|2022-03-14 17:44:20|45247.3|45227.3|45231.6|45211.6|45247.3|45227.3|45231.6|45211.6|6
1647279870000|2022-03-14 17:44:30|45226.6|45206.6|45220.2|45200.2|45226.6|45206.6|45220.2|45200.2|4
1647279880000|2022-03-14 17:44:40|||||||||4
1647279890000|2022-03-14 17:44:50|45222.7|45202.7|45235.2|45215.2|45235.2|45215.2|45222.7|45202.7|14
1647279900000|2022-03-14 17:45:00|45232.7|45212.7|45234.6|45214.6|45235.2|45215.2|45232.7|45212.7|1
1647279910000|2022-03-14 17:45:10|45235.2|45215.2|45235.9|45215.9|45237.1|45217.1|45235.2|45215.2|0
1647279920000|2022-03-14 17:45:20|45237.7|45217.7|45239.6|45219.6|45244.6|45224.6|45237.7|45217.7|6
1647279930000|2022-03-14 17:45:30|45240.2|45220.2|45237.7|45217.7|45240.2|45220.2|45237.7|45217.7|0
1647279940000|2022-03-14 17:45:40|45239.6|45219.6|45228.4|45208.4|45240.2|45220.2|45228.4|45208.4|3
1647279950000|2022-03-14 17:45:50|45227.7|45207.7|45224.1|45204.1|45227.7|45207.7|45224.1|45204.1|1
1647279960000|2022-03-14 17:46:00|45225.9|45205.9|45222.7|45202.7|45225.9|45205.9|45222.7|45202.7|3
1647279970000|2022-03-14 17:46:10|45220.2|45200.2|45217.7|45197.7|45222.1|45202.1|45217.7|45197.7|2
1647279980000|2022-03-14 17:46:20|45215.9|45195.9|45212.7|45192.7|45217.7|45197.7|45212.7|45192.7|2
1647279990000|2022-03-14 17:46:30|45210.9|45190.9|45210.2|45190.2|45210.9|45190.9|45210.2|45190.2|0
1647280000000|2022-03-14 17:46:40|45214.6|45194.6|45215.2|45195.2|45215.2|45195.2|45214.6|45194.6|1
1647280010000|2022-03-14 17:46:50|45217.7|45197.7|45222.7|45202.7|45222.7|45202.7|45217.7|45197.7|1
1647280020000|2022-03-14 17:47:00|||||||||1
1647280030000|2022-03-14 17:47:10|45222.1|45202.1|45217.7|45197.7|45222.1|45202.1|45217.7|45197.7|0
1647280070000|2022-03-14 17:47:50|45215.9|45195.9|45212.7|45192.7|45215.9|45195.9|45212.7|45192.7|11
1647280080000|2022-03-14 17:48:00|45212.1|45192.1|45212.7|45192.7|45212.7|45192.7|45210.2|45190.2|5
1647280090000|2022-03-14 17:48:10|||||||||1
1647280100000|2022-03-14 17:48:20|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|0
1647280110000|2022-03-14 17:48:30|45213.4|45193.4|45212.7|45192.7|45213.4|45193.4|45212.7|45192.7|1
1647280120000|2022-03-14 17:48:40|||||||||1
1647280130000|2022-03-14 17:48:50|45207.7|45187.7|45197.7|45177.7|45207.7|45187.7|45195.2|45175.2|16
1647280140000|2022-03-14 17:49:00|45199.6|45179.6|45202.1|45182.1|45202.7|45182.7|45199.6|45179.6|1
1647280150000|2022-03-14 17:49:10|45200.2|45180.2|45200.2|45180.2|45202.7|45182.7|45200.2|45180.2|0
1647280160000|2022-03-14 17:49:20|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|45202.1|45182.1|0
1647280170000|2022-03-14 17:49:30|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|7
1647280180000|2022-03-14 17:49:40|45207.1|45187.1|45213.9|45193.9|45213.9|45193.9|45207.1|45187.1|1
1647280190000|2022-03-14 17:49:50|45215.2|45195.2|45223.2|45203.2|45223.2|45203.2|45215.2|45195.2|4
1647280200000|2022-03-14 17:50:00|45227.1|45207.1|45230.2|45210.2|45230.2|45210.2|45227.1|45207.1|4
1647280220000|2022-03-14 17:50:20|45230.9|45210.9|45230.2|45210.2|45230.9|45210.9|45230.2|45210.2|0
1647280230000|2022-03-14 17:50:30|45232.1|45212.1|45235.2|45215.2|45235.2|45215.2|45230.9|45210.9|2
1647280240000|2022-03-14 17:50:40|45237.7|45217.7|45230.9|45210.9|45239.6|45219.6|45230.2|45210.2|10
1647280250000|2022-03-14 17:50:50|45232.7|45212.7|45230.2|45210.2|45232.7|45212.7|45230.2|45210.2|1
1647280260000|2022-03-14 17:51:00|45232.1|45212.1|45232.7|45212.7|45232.7|45212.7|45232.1|45212.1|0
1647280270000|2022-03-14 17:51:10|45232.1|45212.1|45230.2|45210.2|45232.1|45212.1|45230.2|45210.2|2
1647280290000|2022-03-14 17:51:30|45239.6|45219.6|45247.1|45227.1|45247.1|45227.1|45239.6|45219.6|3
1647280300000|2022-03-14 17:51:40|45247.7|45227.7|45252.7|45232.7|45252.7|45232.7|45247.7|45227.7|0
1647280310000|2022-03-14 17:51:50|45255.2|45235.2|45257.7|45237.7|45257.7|45237.7|45255.2|45235.2|0
1647280320000|2022-03-14 17:52:00|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|45260.2|45240.2|0
1647280340000|2022-03-14 17:52:20|45258.4|45238.4|45255.9|45235.9|45258.4|45238.4|45255.9|45235.9|4
1647280350000|2022-03-14 17:52:30|45254.1|45234.1|45249.8|45229.8|45254.1|45234.1|45249.8|45229.8|1
1647280360000|2022-03-14 17:52:40|45249.1|45229.1|45240.2|45220.2|45249.1|45229.1|45239.6|45219.6|7
1647280370000|2022-03-14 17:52:50|45240.9|45220.9|45245.2|45225.2|45245.2|45225.2|45240.2|45220.2|0
1647280380000|2022-03-14 17:53:00|45242.7|45222.7|45240.2|45220.2|45245.2|45225.2|45240.2|45220.2|2
1647280390000|2022-03-14 17:53:10|45243.9|45223.9|45240.2|45220.2|45250.2|45230.2|45238.4|45218.4|4
1647280400000|2022-03-14 17:53:20|45242.7|45222.7|45235.2|45215.2|45245.2|45225.2|45235.2|45215.2|4
1647280410000|2022-03-14 17:53:30|45233.4|45213.4|45225.9|45205.9|45233.4|45213.4|45225.9|45205.9|2
1647280420000|2022-03-14 17:53:40|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|45227.7|45207.7|3
1647280430000|2022-03-14 17:53:50|45228.4|45208.4|45225.9|45205.9|45228.4|45208.4|45225.2|45205.2|0
1647280440000|2022-03-14 17:54:00|45225.2|45205.2|45223.4|45203.4|45227.7|45207.7|45223.4|45203.4|6
1647280450000|2022-03-14 17:54:10|45220.9|45200.9|45213.4|45193.4|45222.7|45202.7|45213.4|45193.4|10
1647280460000|2022-03-14 17:54:20|45209.8|45189.8|45207.7|45187.7|45215.2|45195.2|45207.7|45187.7|8
1647280470000|2022-03-14 17:54:30|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|45205.9|45185.9|13
1647280480000|2022-03-14 17:54:40|45203.4|45183.4|45205.2|45185.2|45205.2|45185.2|45203.4|45183.4|0
1647280490000|2022-03-14 17:54:50|45202.7|45182.7|45198.4|45178.4|45202.7|45182.7|45198.4|45178.4|1
1647280500000|2022-03-14 17:55:00|45197.7|45177.7|45202.7|45182.7|45202.7|45182.7|45197.7|45177.7|8
1647280510000|2022-03-14 17:55:10|||||||||1
1647280520000|2022-03-14 17:55:20|||||||||10
1647280530000|2022-03-14 17:55:30|45180.9|45160.9|45175.9|45155.9|45182.7|45162.7|45175.9|45155.9|5
1647280540000|2022-03-14 17:55:40|45178.4|45158.4|45200.2|45180.2|45200.2|45180.2|45178.4|45158.4|9
1647280550000|2022-03-14 17:55:50|45198.4|45178.4|45198.4|45178.4|45199.6|45179.6|45197.7|45177.7|0
1647280560000|2022-03-14 17:56:00|45197.7|45177.7|45197.7|45177.7|45200.2|45180.2|45195.2|45175.2|0
1647280570000|2022-03-14 17:56:10|45195.2|45175.2|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|1
1647280580000|2022-03-14 17:56:20|45195.2|45175.2|45192.7|45172.7|45197.7|45177.7|45192.7|45172.7|0
1647280590000|2022-03-14 17:56:30|45195.2|45175.2|45197.7|45177.7|45197.7|45177.7|45195.2|45175.2|6
1647280600000|2022-03-14 17:56:40|45199.6|45179.6|45200.2|45180.2|45202.7|45182.7|45199.6|45179.6|0
1647280610000|2022-03-14 17:56:50|45202.1|45182.1|45202.7|45182.7|45202.7|45182.7|45202.1|45182.1|0
1647280620000|2022-03-14 17:57:00|45200.9|45180.9|45200.2|45180.2|45200.9|45180.9|45198.4|45178.4|1
1647280630000|2022-03-14 17:57:10|45202.7|45182.7|45207.7|45187.7|45207.7|45187.7|45202.7|45182.7|2
1647280640000|2022-03-14 17:57:20|45212.7|45192.7|45212.7|45192.7|45215.2|45195.2|45212.7|45192.7|1
1647280660000|2022-03-14 17:57:40|45215.2|45195.2|45215.2|45195.2|45215.2|45195.2|45212.7|45192.7|0
1647280670000|2022-03-14 17:57:50|45213.4|45193.4|45222.7|45202.7|45223.9|45203.9|45212.7|45192.7|3
1647280680000|2022-03-14 17:58:00|45222.1|45202.1|45222.7|45202.7|45225.2|45205.2|45220.2|45200.2|0
1647280690000|2022-03-14 17:58:10|45223.4|45203.4|45222.7|45202.7|45225.2|45205.2|45222.7|45202.7|2
1647280700000|2022-03-14 17:58:20|45220.2|45200.2|45222.7|45202.7|45222.7|45202.7|45220.2|45200.2|1
1647280710000|2022-03-14 17:58:30|45220.9|45200.9|45216.6|45196.6|45222.7|45202.7|45216.6|45196.6|3
1647280720000|2022-03-14 17:58:40|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|45219.1|45199.1|0
1647280730000|2022-03-14 17:58:50|45217.3|45197.3|45213.4|45193.4|45217.3|45197.3|45212.7|45192.7|5
1647280740000|2022-03-14 17:59:00|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|45212.7|45192.7|0
1647280750000|2022-03-14 17:59:10|45210.2|45190.2|45207.7|45187.7|45210.2|45190.2|45207.7|45187.7|1
1647280760000|2022-03-14 17:59:20|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|45205.2|45185.2|2
1647280770000|2022-03-14 17:59:30|45202.7|45182.7|45202.7|45182.7|45202.7|45182.7|45200.2|45180.2|0
1647280780000|2022-03-14 17:59:40|45199.6|45179.6|45200.2|45180.2|45200.2|45180.2|45195.9|45175.9|0
1647280790000|2022-03-14 17:59:50|45202.1|45182.1|45200.2|45180.2|45202.7|45182.7|45200.2|45180.2|0
1647280800000|2022-03-14 18:00:00|45200.9|45180.9|45195.9|45175.9|45202.7|45182.7|45195.9|45175.9|8
1647280810000|2022-03-14 18:00:10|45198.4|45178.4|45195.2|45175.2|45198.4|45178.4|45193.4|45173.4|2
1647280820000|2022-03-14 18:00:20|45195.9|45175.9|45195.9|45175.9|45197.1|45177.1|45195.2|45175.2|0
1647280830000|2022-03-14 18:00:30|45195.2|45175.2|45190.2|45170.2|45195.2|45175.2|45190.2|45170.2|5
1647280840000|2022-03-14 18:00:40|45187.7|45167.7|45187.7|45167.7|45187.7|45167.7|45187.7|45167.7|0
1647280850000|2022-03-14 18:00:50|45190.2|45170.2|45192.7|45172.7|45192.7|45172.7|45187.7|45167.7|2
1647280860000|2022-03-14 18:01:00|45203.4|45183.4|45212.7|45192.7|45213.4|45193.4|45203.4|45183.4|1
1647280880000|2022-03-14 18:01:20|45213.4|45193.4|45215.2|45195.2|45217.7|45197.7|45213.4|45193.4|0
1647280890000|2022-03-14 18:01:30|45212.7|45192.7|45215.2|45195.2|45217.7|45197.7|45212.7|45192.7|11
1647280900000|2022-03-14 18:01:40|45215.9|45195.9|45213.4|45193.4|45218.4|45198.4|45213.4|45193.4|37
1647280910000|2022-03-14 18:01:50|45214.1|45194.1|45216.6|45196.6|45218.4|45198.4|45214.1|45194.1|71
1647280920000|2022-03-14 18:02:00|45218|45198|45210.5|45190.5|45218|45198|45210.5|45190.5|126
1647280930000|2022-03-14 18:02:10|45208.6|45188.6|45208|45188|45208.6|45188.6|45208|45188|3
1647280940000|2022-03-14 18:02:20|45207.3|45187.3|45205.5|45185.5|45207.3|45187.3|45205.5|45185.5|1
1647280960000|2022-03-14 18:02:40|45208|45188|45208|45188|45208|45188|45205.5|45185.5|0
1647280970000|2022-03-14 18:02:50|45209.8|45189.8|45215.5|45195.5|45215.5|45195.5|45209.8|45189.8|0
1647280980000|2022-03-14 18:03:00|45218|45198|45220.5|45200.5|45223|45203|45218|45198|0
1647280990000|2022-03-14 18:03:10|45218|45198|45218|45198|45220.5|45200.5|45218|45198|0
1647281000000|2022-03-14 18:03:20|||||||||1
1647281020000|2022-03-14 18:03:40|45218.6|45198.6|45218|45198|45220.5|45200.5|45218|45198|2
1647281040000|2022-03-14 18:04:00|45220.5|45200.5|45215.5|45195.5|45220.5|45200.5|45215.5|45195.5|8
1647281060000|2022-03-14 18:04:20|45211.1|45191.1|45208.6|45188.6|45211.1|45191.1|45208.6|45188.6|2
1647281070000|2022-03-14 18:04:30|45205.5|45185.5|45208|45188|45209.8|45189.8|45203|45183|6
1647281090000|2022-03-14 18:04:50|45207.3|45187.3|45207.3|45187.3|45207.3|45187.3|45207.3|45187.3|1
1647281100000|2022-03-14 18:05:00|45204.8|45184.8|45208|45188|45208|45188|45204.8|45184.8|7
1647281110000|2022-03-14 18:05:10|45207.3|45187.3|45204.8|45184.8|45207.3|45187.3|45204.8|45184.8|7
1647281120000|2022-03-14 18:05:20|45205.5|45185.5|45203.6|45183.6|45205.5|45185.5|45203|45183|2
1647281130000|2022-03-14 18:05:30|45203|45183|45203|45183|45205.5|45185.5|45203|45183|0
1647281140000|2022-03-14 18:05:40|45201.1|45181.1|45200.5|45180.5|45201.1|45181.1|45200.5|45180.5|3
1647281150000|2022-03-14 18:05:50|45198|45178|45200.5|45180.5|45200.5|45180.5|45193|45173|10
1647281160000|2022-03-14 18:06:00|45202.3|45182.3|45193|45173|45203|45183|45193|45173|19
1647281170000|2022-03-14 18:06:10|45188|45168|45180.5|45160.5|45188|45168|45180.5|45160.5|0
1647281180000|2022-03-14 18:06:20|45182.3|45162.3|45178|45158|45182.3|45162.3|45178|45158|0
1647281190000|2022-03-14 18:06:30|45179.8|45159.8|45183|45163|45183|45163|45178|45158|0
1647281200000|2022-03-14 18:06:40|45180.5|45160.5|45180.5|45160.5|45183|45163|45178|45158|0
1647281210000|2022-03-14 18:06:50|45178|45158|45178|45158|45183|45163|45178|45158|0
1647281220000|2022-03-14 18:07:00|45180.5|45160.5|45183|45163|45185.5|45165.5|45178.6|45158.6|1
1647281230000|2022-03-14 18:07:10|45185.5|45165.5|45188|45168|45188|45168|45185.5|45165.5|3
1647281240000|2022-03-14 18:07:20|45193|45173|45193|45173|45193|45173|45193|45173|2
1647281250000|2022-03-14 18:07:30|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|1
1647281260000|2022-03-14 18:07:40|45189.3|45169.3|45191.1|45171.1|45191.1|45171.1|45188.6|45168.6|1
1647281270000|2022-03-14 18:07:50|45188|45168|45188|45168|45190.5|45170.5|45188|45168|1
1647281280000|2022-03-14 18:08:00|45189.8|45169.8|45188.6|45168.6|45190.5|45170.5|45188|45168|0
1647281290000|2022-03-14 18:08:10|45188|45168|45188|45168|45188|45168|45188|45168|0
1647281300000|2022-03-14 18:08:20|45190.5|45170.5|45190.5|45170.5|45190.5|45170.5|45188.6|45168.6|0
1647281310000|2022-03-14 18:08:30|45188|45168|45191.1|45171.1|45191.1|45171.1|45188|45168|2
1647281340000|2022-03-14 18:09:00|45188.6|45168.6|45191.1|45171.1|45191.1|45171.1|45188.6|45168.6|0
1647281360000|2022-03-14 18:09:20|45189.3|45169.3|45190.5|45170.5|45190.5|45170.5|45188|45168|0
1647281370000|2022-03-14 18:09:30|45189.8|45169.8|45181.1|45161.1|45189.8|45169.8|45180|45160|6
1647281380000|2022-03-14 18:09:40|45178.6|45158.6|45181.1|45161.1|45181.1|45161.1|45178.6|45158.6|0
1647281390000|2022-03-14 18:09:50|45183|45163|45183|45163|45183|45163|45183|45163|10
1647281400000|2022-03-14 18:10:00|45178|45158|45178|45158|45178|45158|45175.5|45155.5|5
1647281410000|2022-03-14 18:10:10|45179.8|45159.8|45183|45163|45185.5|45165.5|45179.8|45159.8|5
1647281420000|2022-03-14 18:10:20|45184.8|45164.8|45193|45173|45194.8|45174.8|45181.1|45161.1|4
1647281430000|2022-03-14 18:10:30|45197.3|45177.3|45198|45178|45199.8|45179.8|45197.3|45177.3|12
1647281440000|2022-03-14 18:10:40|45195.5|45175.5|45185.5|45165.5|45195.5|45175.5|45183.6|45163.6|5
1647281450000|2022-03-14 18:10:50|45183.6|45163.6|45181.8|45161.8|45185.5|45165.5|45181.8|45161.8|1
1647281460000|2022-03-14 18:11:00|45181.1|45161.1|45183|45163|45185.5|45165.5|45180.5|45160.5|11
1647281470000|2022-03-14 18:11:10|45181.1|45161.1|45178|45158|45181.1|45161.1|45178|45158|0
1647281490000|2022-03-14 18:11:30|45179.8|45159.8|45178|45158|45179.8|45159.8|45178|45158|0
1647281500000|2022-03-14 18:11:40|45176.1|45156.1|45178|45158|45178|45158|45176.1|45156.1|0
1647281510000|2022-03-14 18:11:50|45180.5|45160.5|45178|45158|45180.5|45160.5|45178|45158|1
1647281520000|2022-03-14 18:12:00|45176.1|45156.1|45178|45158|45178|45158|45175.5|45155.5|0
1647281530000|2022-03-14 18:12:10|45182.3|45162.3|45180.5|45160.5|45182.3|45162.3|45180.5|45160.5|0
1647281540000|2022-03-14 18:12:20|45178.6|45158.6|45180.5|45160.5|45183|45163|45178|45158|0
1647281550000|2022-03-14 18:12:30|45183|45163|45183|45163|45183|45163|45180.5|45160.5|0
1647281560000|2022-03-14 18:12:40|45181.1|45161.1|45178|45158|45183|45163|45178|45158|1
1647281570000|2022-03-14 18:12:50|45173|45153|45164.8|45144.8|45173|45153|45162.3|45142.3|18
1647281580000|2022-03-14 18:13:00|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|45165.5|45145.5|0
1647281590000|2022-03-14 18:13:10|45163.6|45143.6|45168|45148|45168|45148|45163.6|45143.6|1
1647281600000|2022-03-14 18:13:20|45168.6|45148.6|45167.3|45147.3|45168.6|45148.6|45167.3|45147.3|6
1647281610000|2022-03-14 18:13:30|45165.5|45145.5|45158|45138|45167.3|45147.3|45158|45138|6
1647281620000|2022-03-14 18:13:40|45156.1|45136.1|45156.1|45136.1|45160.5|45140.5|45156.1|45136.1|7
1647281630000|2022-03-14 18:13:50|45158|45138|45155.5|45135.5|45158|45138|45155.5|45135.5|3
1647281640000|2022-03-14 18:14:00|45157.3|45137.3|45153|45133|45158|45138|45153|45133|4
1647281650000|2022-03-14 18:14:10|45151.1|45131.1|45150.5|45130.5|45151.1|45131.1|45150.5|45130.5|10
1647281690000|2022-03-14 18:14:50|||||||||1
1647281700000|2022-03-14 18:15:00|45154.1|45134.1|45157.3|45137.3|45157.3|45137.3|45154.1|45134.1|0
1647281710000|2022-03-14 18:15:10|45158|45138|45158|45138|45160.5|45140.5|45158|45138|2
1647281720000|2022-03-14 18:15:20|45160.5|45140.5|45158.6|45138.6|45160.5|45140.5|45158|45138|0
1647281730000|2022-03-14 18:15:30|45158|45138|45158|45138|45158|45138|45158|45138|2
1647281740000|2022-03-14 18:15:40|45156.1|45136.1|45160.5|45140.5|45163|45143|45155.5|45135.5|5
1647281750000|2022-03-14 18:15:50|45163|45143|45183|45163|45184.8|45164.8|45163|45143|6
1647281760000|2022-03-14 18:16:00|45185.5|45165.5|45181.1|45161.1|45187.3|45167.3|45181.1|45161.1|1
1647281770000|2022-03-14 18:16:10|45183|45163|45178|45158|45183|45163|45178|45158|2
1647281780000|2022-03-14 18:16:20|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|0
1647281790000|2022-03-14 18:16:30|45181.1|45161.1|45180.5|45160.5|45181.1|45161.1|45180.5|45160.5|1
1647281810000|2022-03-14 18:16:50|45178.6|45158.6|45180.5|45160.5|45180.5|45160.5|45178|45158|1
1647281820000|2022-03-14 18:17:00|45178|45158|45183|45163|45185.5|45165.5|45178|45158|4
1647281830000|2022-03-14 18:17:10|45181.1|45161.1|45183|45163|45183|45163|45180.5|45160.5|1
1647281840000|2022-03-14 18:17:20|45180.5|45160.5|45180.5|45160.5|45180.5|45160.5|45178|45158|3
1647281850000|2022-03-14 18:17:30|45175.5|45155.5|45175.5|45155.5|45178|45158|45173|45153|6
1647281860000|2022-03-14 18:17:40|45177.3|45157.3|45175.5|45155.5|45178|45158|45173|45153|0
1647281870000|2022-03-14 18:17:50|45177.3|45157.3|45178|45158|45178|45158|45175.5|45155.5|0
1647281880000|2022-03-14 18:18:00|45179.8|45159.8|45178|45158|45180.5|45160.5|45178|45158|0
1647281890000|2022-03-14 18:18:10|45180.5|45160.5|45175.5|45155.5|45180.5|45160.5|45175.5|45155.5|0
1647281900000|2022-03-14 18:18:20|45178|45158|45175.5|45155.5|45178|45158|45175.5|45155.5|2
1647281920000|2022-03-14 18:18:40|45178|45158|45175.5|45155.5|45178|45158|45173|45153|2
1647281930000|2022-03-14 18:18:50|45177.3|45157.3|45178|45158|45178|45158|45177.3|45157.3|4
1647281940000|2022-03-14 18:19:00|45175.5|45155.5|45173|45153|45178|45158|45171.1|45151.1|0
1647281950000|2022-03-14 18:19:10|45174.8|45154.8|45173|45153|45178|45158|45173|45153|1
1647281970000|2022-03-14 18:19:30|45166.8|45146.8|45165.5|45145.5|45168.6|45148.6|45165.5|45145.5|4
1647281980000|2022-03-14 18:19:40|45163.6|45143.6|45167.3|45147.3|45168|45148|45163.6|45143.6|0
1647281990000|2022-03-14 18:19:50|45166.1|45146.1|45168|45148|45168|45148|45165.5|45145.5|0
1647282000000|2022-03-14 18:20:00|45163|45143|45165.5|45145.5|45165.5|45145.5|45161.1|45141.1|2
1647282010000|2022-03-14 18:20:10|45163.6|45143.6|45155.5|45135.5|45163.6|45143.6|45155.5|45135.5|1
1647282020000|2022-03-14 18:20:20|45156.1|45136.1|45168|45148|45168|45148|45156.1|45136.1|6
1647282030000|2022-03-14 18:20:30|45170.5|45150.5|45168|45148|45170.5|45150.5|45168|45148|2
1647282040000|2022-03-14 18:20:40|45167.3|45147.3|45143|45123|45168|45148|45143|45123|4
1647282050000|2022-03-14 18:20:50|45141.1|45121.1|45140.5|45120.5|45143|45123|45140.5|45120.5|0
1647282060000|2022-03-14 18:21:00|45143|45123|45145.5|45125.5|45146.1|45126.1|45143|45123|15
1647282080000|2022-03-14 18:21:20|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|37
1647282090000|2022-03-14 18:21:30|45143|45123|45143|45123|45143|45123|45143|45123|0
1647282100000|2022-03-14 18:21:40|45141.1|45121.1|45140.5|45120.5|45141.1|45121.1|45140.5|45120.5|1
1647282110000|2022-03-14 18:21:50|45138.6|45118.6|45140.5|45120.5|45140.5|45120.5|45138|45118|1
1647282120000|2022-03-14 18:22:00|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45132.3|45112.3|14
1647282130000|2022-03-14 18:22:10|||||||||1
1647282140000|2022-03-14 18:22:20|45133|45113|45130.5|45110.5|45133|45113|45130.5|45110.5|4
1647282160000|2022-03-14 18:22:40|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|13
1647282170000|2022-03-14 18:22:50|45123.6|45103.6|45125.5|45105.5|45125.5|45105.5|45123|45103|7
1647282190000|2022-03-14 18:23:10|45126.1|45106.1|45123|45103|45126.1|45106.1|45123|45103|2
1647282200000|2022-03-14 18:23:20|45120.5|45100.5|45118|45098|45120.5|45100.5|45118|45098|16
1647282210000|2022-03-14 18:23:30|45115.5|45095.5|45113|45093|45115.5|45095.5|45113|45093|2
1647282230000|2022-03-14 18:23:50|45107.3|45087.3|45112.3|45092.3|45112.3|45092.3|45104.8|45084.8|13
1647282240000|2022-03-14 18:24:00|45114.8|45094.8|45116.6|45096.6|45116.6|45096.6|45114.8|45094.8|7
1647282250000|2022-03-14 18:24:10|45114.8|45094.8|45115.5|45095.5|45118|45098|45114.8|45094.8|1
1647282260000|2022-03-14 18:24:20|45113|45093|45113|45093|45113|45093|45113|45093|0
1647282270000|2022-03-14 18:24:30|45110.5|45090.5|45113|45093|45113|45093|45110.5|45090.5|0
1647282280000|2022-03-14 18:24:40|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45113|45093|0
1647282290000|2022-03-14 18:24:50|45116.1|45096.1|45118|45098|45120.5|45100.5|45116.1|45096.1|3
1647282300000|2022-03-14 18:25:00|45120.5|45100.5|45118|45098|45120.5|45100.5|45118|45098|1
1647282310000|2022-03-14 18:25:10|45111.1|45091.1|45109.3|45089.3|45111.1|45091.1|45109.3|45089.3|23
1647282320000|2022-03-14 18:25:20|||||||||15
1647282330000|2022-03-14 18:25:30|45108.6|45088.6|45103.6|45083.6|45108.6|45088.6|45103.6|45083.6|12
1647282340000|2022-03-14 18:25:40|45101.1|45081.1|45100.5|45080.5|45101.1|45081.1|45098.6|45078.6|7
1647282350000|2022-03-14 18:25:50|45098|45078|45098|45078|45100.5|45080.5|45098|45078|2
1647282360000|2022-03-14 18:26:00|45100.5|45080.5|45098|45078|45100.5|45080.5|45098|45078|0
1647282370000|2022-03-14 18:26:10|45098.6|45078.6|45098.6|45078.6|45100.5|45080.5|45098.6|45078.6|0
1647282380000|2022-03-14 18:26:20|45098|45078|45098|45078|45098.6|45078.6|45098|45078|0
1647282390000|2022-03-14 18:26:30|45096.1|45076.1|45097.3|45077.3|45098|45078|45095.5|45075.5|0
1647282400000|2022-03-14 18:26:40|45098|45078|45095.5|45075.5|45098|45078|45095.5|45075.5|7
1647282410000|2022-03-14 18:26:50|45096.1|45076.1|45095.5|45075.5|45097.3|45077.3|45095.5|45075.5|2
1647282420000|2022-03-14 18:27:00|45094.8|45074.8|45093|45073|45094.8|45074.8|45093|45073|6
1647282430000|2022-03-14 18:27:10|||||||||1
1647282440000|2022-03-14 18:27:20|45091.1|45071.1|45088|45068|45091.1|45071.1|45088|45068|3
1647282450000|2022-03-14 18:27:30|45086.1|45066.1|45088|45068|45088|45068|45085.5|45065.5|6
1647282470000|2022-03-14 18:27:50|45086.1|45066.1|45088|45068|45088|45068|45085.5|45065.5|1
1647282480000|2022-03-14 18:28:00|45090.5|45070.5|45088|45068|45090.5|45070.5|45088|45068|2
1647282490000|2022-03-14 18:28:10|45105.5|45085.5|45111.1|45091.1|45113|45093|45105.5|45085.5|12
1647282500000|2022-03-14 18:28:20|45108|45088|45110.5|45090.5|45113|45093|45108|45088|0
1647282510000|2022-03-14 18:28:30|45108|45088|45111.1|45091.1|45113|45093|45108|45088|0
1647282520000|2022-03-14 18:28:40|45112.3|45092.3|45108|45088|45113|45093|45108|45088|1
1647282530000|2022-03-14 18:28:50|45105.5|45085.5|45108|45088|45108|45088|45105.5|45085.5|3
1647282540000|2022-03-14 18:29:00|45108.6|45088.6|45108.6|45088.6|45110.5|45090.5|45108|45088|0
1647282550000|2022-03-14 18:29:10|45108|45088|45109.8|45089.8|45110.5|45090.5|45108|45088|0
1647282560000|2022-03-14 18:29:20|45110.5|45090.5|45113|45093|45113|45093|45108|45088|0
1647282570000|2022-03-14 18:29:30|45118|45098|45115.5|45095.5|45120.5|45100.5|45113|45093|5
1647282580000|2022-03-14 18:29:40|45116.1|45096.1|45118|45098|45118|45098|45116.1|45096.1|3
1647282590000|2022-03-14 18:29:50|45116.1|45096.1|45121.6|45101.6|45122.3|45102.3|45110.5|45090.5|4
1647282600000|2022-03-14 18:30:00|45122.3|45102.3|45125.5|45105.5|45125.5|45105.5|45120.5|45100.5|2
1647282610000|2022-03-14 18:30:10|45124.8|45104.8|45128|45108|45128|45108|45123|45103|1
1647282620000|2022-03-14 18:30:20|45125.5|45105.5|45130.5|45110.5|45130.5|45110.5|45125.5|45105.5|4
1647282630000|2022-03-14 18:30:30|45128.6|45108.6|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1647282640000|2022-03-14 18:30:40|45128|45108|45121.1|45101.1|45128|45108|45121.1|45101.1|2
1647282650000|2022-03-14 18:30:50|45123|45103|45125.5|45105.5|45125.5|45105.5|45123|45103|1
1647282660000|2022-03-14 18:31:00|45123.6|45103.6|45118|45098|45127.3|45107.3|45118|45098|0
1647282670000|2022-03-14 18:31:10|45118.6|45098.6|45123|45103|45123|45103|45118.6|45098.6|0
1647282680000|2022-03-14 18:31:20|45124.8|45104.8|45123|45103|45125.5|45105.5|45123|45103|1
1647282690000|2022-03-14 18:31:30|45124.8|45104.8|45125.5|45105.5|45125.5|45105.5|45124.8|45104.8|1
1647282700000|2022-03-14 18:31:40|45128|45108|45118.2|45098.2|45128.6|45108.6|45118.2|45098.2|8
1647282710000|2022-03-14 18:31:50|45115|45095|45105.5|45085.5|45115|45095|45105.5|45085.5|2
1647282720000|2022-03-14 18:32:00|45103|45083|45103|45083|45108|45088|45103|45083|1
1647282740000|2022-03-14 18:32:20|45100.5|45080.5|45088|45068|45100.5|45080.5|45088|45068|2
1647282750000|2022-03-14 18:32:30|45089.8|45069.8|45090.5|45070.5|45090.5|45070.5|45089.8|45069.8|2
1647282770000|2022-03-14 18:32:50|||||||||10
1647282780000|2022-03-14 18:33:00|45093|45073|45076.1|45056.1|45095.5|45075.5|45074.3|45054.3|37
1647282790000|2022-03-14 18:33:10|||||||||1
1647282800000|2022-03-14 18:33:20|45075.5|45055.5|45073|45053|45075.5|45055.5|45073|45053|10
1647282810000|2022-03-14 18:33:30|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|2
1647282820000|2022-03-14 18:33:40|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|1
1647282830000|2022-03-14 18:33:50|||||||||1
1647282840000|2022-03-14 18:34:00|45078|45058|45078|45058|45080.5|45060.5|45078|45058|2
1647282850000|2022-03-14 18:34:10|45075.5|45055.5|45079.8|45059.8|45079.8|45059.8|45075.5|45055.5|3
1647282860000|2022-03-14 18:34:20|45078.6|45058.6|45083|45063|45083|45063|45078|45058|0
1647282870000|2022-03-14 18:34:30|45084.8|45064.8|45087.3|45067.3|45087.3|45067.3|45084.8|45064.8|2
1647282880000|2022-03-14 18:34:40|45088|45068|45095.5|45075.5|45095.5|45075.5|45088|45068|1
1647282900000|2022-03-14 18:35:00|45098|45078|45108.6|45088.6|45108.6|45088.6|45098|45078|4
1647282910000|2022-03-14 18:35:10|45109.8|45089.8|45108|45088|45110.5|45090.5|45108|45088|0
1647282920000|2022-03-14 18:35:20|45111.1|45091.1|45108.6|45088.6|45111.1|45091.1|45108|45088|0
1647282930000|2022-03-14 18:35:30|45108|45088|45108|45088|45110.5|45090.5|45108|45088|2
1647282950000|2022-03-14 18:35:50|45104.8|45084.8|45100.5|45080.5|45104.8|45084.8|45100.5|45080.5|6
1647282960000|2022-03-14 18:36:00|45104.1|45084.1|45105.5|45085.5|45107.3|45087.3|45104.1|45084.1|0
1647282970000|2022-03-14 18:36:10|45107.3|45087.3|45110.5|45090.5|45110.5|45090.5|45105.5|45085.5|1
1647282980000|2022-03-14 18:36:20|45113|45093|45113|45093|45113|45093|45113|45093|0
1647283010000|2022-03-14 18:36:50|45110.5|45090.5|45113|45093|45113|45093|45110.5|45090.5|6
1647283020000|2022-03-14 18:37:00|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|1
1647283030000|2022-03-14 18:37:10|45118|45098|45120.5|45100.5|45120.5|45100.5|45118|45098|1
1647283040000|2022-03-14 18:37:20|45118|45098|45118|45098|45118|45098|45118|45098|0
1647283050000|2022-03-14 18:37:30|45116.1|45096.1|45118|45098|45120.5|45100.5|45115.5|45095.5|1
1647283060000|2022-03-14 18:37:40|45119.8|45099.8|45118|45098|45120.5|45100.5|45118|45098|0
1647283070000|2022-03-14 18:37:50|45120.5|45100.5|45125.5|45105.5|45125.5|45105.5|45120.5|45100.5|5
1647283080000|2022-03-14 18:38:00|45123|45103|45123|45103|45124.8|45104.8|45123|45103|0
1647283090000|2022-03-14 18:38:10|45125.5|45105.5|45123|45103|45125.5|45105.5|45123|45103|0
1647283100000|2022-03-14 18:38:20|45123.6|45103.6|45126.1|45106.1|45126.1|45106.1|45123|45103|1
1647283120000|2022-03-14 18:38:40|45123.6|45103.6|45123|45103|45125.5|45105.5|45123|45103|2
1647283130000|2022-03-14 18:38:50|45124.8|45104.8|45130.5|45110.5|45130.5|45110.5|45124.8|45104.8|4
1647283140000|2022-03-14 18:39:00|45131.1|45111.1|45129.3|45109.3|45131.1|45111.1|45128.6|45108.6|0
1647283150000|2022-03-14 18:39:10|45130.5|45110.5|45130.5|45110.5|45133.6|45113.6|45130.5|45110.5|8
1647283160000|2022-03-14 18:39:20|45128|45108|45123|45103|45128|45108|45123|45103|3
1647283170000|2022-03-14 18:39:30|45124.8|45104.8|45123|45103|45124.8|45104.8|45123|45103|0
1647283180000|2022-03-14 18:39:40|||||||||5
1647283190000|2022-03-14 18:39:50|45126.6|45106.6|45135.5|45115.5|45135.5|45115.5|45126.6|45106.6|3
1647283200000|2022-03-14 18:40:00|45137.3|45117.3|45143|45123|45143|45123|45137.3|45117.3|5
1647283210000|2022-03-14 18:40:10|45141.1|45121.1|45143|45123|45143|45123|45141.1|45121.1|0
1647283220000|2022-03-14 18:40:20|45144.8|45124.8|45148|45128|45148|45128|45143|45123|2
1647283230000|2022-03-14 18:40:30|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45146.1|45126.1|2
1647283240000|2022-03-14 18:40:40|45152.3|45132.3|45153|45133|45155.5|45135.5|45152.3|45132.3|2
1647283250000|2022-03-14 18:40:50|45151.1|45131.1|45153|45133|45153|45133|45148|45128|8
1647283260000|2022-03-14 18:41:00|45155.5|45135.5|45153|45133|45155.5|45135.5|45153|45133|1
1647283280000|2022-03-14 18:41:20|45151.1|45131.1|45141.6|45121.6|45151.1|45131.1|45141.6|45121.6|15
1647283290000|2022-03-14 18:41:30|45140.9|45120.9|45140.9|45120.9|45141.6|45121.6|45140.9|45120.9|0
1647283300000|2022-03-14 18:41:40|45141.6|45121.6|45125.5|45105.5|45141.6|45121.6|45125.5|45105.5|1
1647283310000|2022-03-14 18:41:50|45121.8|45101.8|45118.6|45098.6|45121.8|45101.8|45118.6|45098.6|2
1647283320000|2022-03-14 18:42:00|45115|45095|45114.8|45094.8|45115|45095|45113|45093|1
1647283330000|2022-03-14 18:42:10|45116.6|45096.6|45117.3|45097.3|45117.3|45097.3|45116.6|45096.6|4
1647283340000|2022-03-14 18:42:20|45115.5|45095.5|45113|45093|45115.5|45095.5|45113|45093|1
1647283360000|2022-03-14 18:42:40|45118|45098|45125.5|45105.5|45125.5|45105.5|45118|45098|1
1647283370000|2022-03-14 18:42:50|45126.1|45106.1|45126.1|45106.1|45128|45108|45125.5|45105.5|0
1647283380000|2022-03-14 18:43:00|45125.5|45105.5|45128|45108|45130.5|45110.5|45125.5|45105.5|0
1647283390000|2022-03-14 18:43:10|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|45125.5|45105.5|0
1647283400000|2022-03-14 18:43:20|45123.6|45103.6|45124.8|45104.8|45125.5|45105.5|45123|45103|0
1647283410000|2022-03-14 18:43:30|45125.5|45105.5|45123|45103|45128|45108|45123|45103|3
1647283420000|2022-03-14 18:43:40|45121.1|45101.1|45115.5|45095.5|45121.1|45101.1|45115.5|45095.5|1
1647283430000|2022-03-14 18:43:50|45113|45093|45108.6|45088.6|45113|45093|45108.6|45088.6|2
1647283440000|2022-03-14 18:44:00|45110.5|45090.5|45108|45088|45113|45093|45108|45088|0
1647283450000|2022-03-14 18:44:10|45106.1|45086.1|45105.5|45085.5|45108|45088|45105.5|45085.5|0
1647283460000|2022-03-14 18:44:20|45104.8|45084.8|45101.1|45081.1|45104.8|45084.8|45098.6|45078.6|3
1647283470000|2022-03-14 18:44:30|45099.3|45079.3|45098.6|45078.6|45100.5|45080.5|45098.6|45078.6|0
1647283480000|2022-03-14 18:44:40|45101.1|45081.1|45105.5|45085.5|45105.5|45085.5|45101.1|45081.1|0
1647283490000|2022-03-14 18:44:50|45103|45083|45110.5|45090.5|45110.5|45090.5|45103|45083|2
1647283500000|2022-03-14 18:45:00|45108.6|45088.6|45110.5|45090.5|45110.5|45090.5|45108|45088|1
1647283510000|2022-03-14 18:45:10|45112.3|45092.3|45108|45088|45112.3|45092.3|45108|45088|0
1647283520000|2022-03-14 18:45:20|45105.5|45085.5|45108|45088|45108|45088|45105.5|45085.5|3
1647283540000|2022-03-14 18:45:40|45106.1|45086.1|45108|45088|45108|45088|45105.5|45085.5|3
1647283550000|2022-03-14 18:45:50|45109.8|45089.8|45110.5|45090.5|45110.5|45090.5|45108|45088|0
1647283560000|2022-03-14 18:46:00|45108.6|45088.6|45110.5|45090.5|45110.5|45090.5|45108.6|45088.6|0
1647283580000|2022-03-14 18:46:20|45118|45098|45118|45098|45118|45098|45118|45098|4
1647283600000|2022-03-14 18:46:40|45116.1|45096.1|45115.5|45095.5|45118|45098|45115.5|45095.5|0
1647283620000|2022-03-14 18:47:00|45113|45093|45113|45093|45113|45093|45113|45093|1
1647283630000|2022-03-14 18:47:10|45111.1|45091.1|45113|45093|45113|45093|45110.5|45090.5|1
1647283680000|2022-03-14 18:48:00|45112.3|45092.3|45113|45093|45113|45093|45110.5|45090.5|0
1647283690000|2022-03-14 18:48:10|45115.5|45095.5|45113|45093|45115.5|45095.5|45113|45093|0
1647283710000|2022-03-14 18:48:30|45115.5|45095.5|45113|45093|45115.5|45095.5|45113|45093|0
1647283720000|2022-03-14 18:48:40|45110.5|45090.5|45117.3|45097.3|45121.6|45101.6|45110.5|45090.5|5
1647283750000|2022-03-14 18:49:10|45119.1|45099.1|45117.3|45097.3|45119.1|45099.1|45117.3|45097.3|2
1647283770000|2022-03-14 18:49:30|45119.1|45099.1|45114.8|45094.8|45119.1|45099.1|45114.8|45094.8|0
1647283780000|2022-03-14 18:49:40|45109.3|45089.3|45103.6|45083.6|45109.3|45089.3|45103.6|45083.6|10
1647283790000|2022-03-14 18:49:50|45101.8|45081.8|45103.6|45083.6|45105.5|45085.5|45101.1|45081.1|1
1647283800000|2022-03-14 18:50:00|45105.5|45085.5|45098.6|45078.6|45105.5|45085.5|45098.6|45078.6|0
1647283810000|2022-03-14 18:50:10|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|2
1647283820000|2022-03-14 18:50:20|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|0
1647283830000|2022-03-14 18:50:30|45091.8|45071.8|45088.6|45068.6|45091.8|45071.8|45088.6|45068.6|0
1647283840000|2022-03-14 18:50:40|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|2
1647283850000|2022-03-14 18:50:50|45087.5|45067.5|45088.6|45068.6|45091.1|45071.1|45086.1|45066.1|3
1647283860000|2022-03-14 18:51:00|45086.1|45066.1|45096.1|45076.1|45098.6|45078.6|45086.1|45066.1|2
1647283870000|2022-03-14 18:51:10|45094.3|45074.3|45101.1|45081.1|45101.1|45081.1|45093.6|45073.6|0
1647283880000|2022-03-14 18:51:20|45100.5|45080.5|45098.6|45078.6|45101.1|45081.1|45098.6|45078.6|3
1647283890000|2022-03-14 18:51:30|45101.1|45081.1|45096.8|45076.8|45103.6|45083.6|45096.8|45076.8|2
1647283900000|2022-03-14 18:51:40|45095|45075|45093.6|45073.6|45095|45075|45093.6|45073.6|0
1647283910000|2022-03-14 18:51:50|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1647283920000|2022-03-14 18:52:00|45094.3|45074.3|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1647283930000|2022-03-14 18:52:10|45094.3|45074.3|45096.1|45076.1|45096.1|45076.1|45093.6|45073.6|0
1647283940000|2022-03-14 18:52:20|45093.6|45073.6|45089.3|45069.3|45093.6|45073.6|45089.3|45069.3|2
1647283950000|2022-03-14 18:52:30|45088.6|45068.6|45081.1|45061.1|45088.6|45068.6|45081.1|45061.1|1
1647283960000|2022-03-14 18:52:40|45079.3|45059.3|45073.6|45053.6|45079.3|45059.3|45073.6|45053.6|2
1647284000000|2022-03-14 18:53:20|||||||||3
1647284010000|2022-03-14 18:53:30|45076.1|45056.1|45076.8|45056.8|45076.8|45056.8|45076.1|45056.1|1
1647284020000|2022-03-14 18:53:40|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|0
1647284030000|2022-03-14 18:53:50|45082.3|45062.3|45089.3|45069.3|45089.3|45069.3|45082.3|45062.3|2
1647284040000|2022-03-14 18:54:00|45087.5|45067.5|45086.8|45066.8|45087.5|45067.5|45086.8|45066.8|5
1647284050000|2022-03-14 18:54:10|45084.3|45064.3|45081.8|45061.8|45084.3|45064.3|45079.3|45059.3|4
1647284060000|2022-03-14 18:54:20|45085.5|45065.5|45086.1|45066.1|45086.1|45066.1|45085.5|45065.5|12
1647284070000|2022-03-14 18:54:30|45089.3|45069.3|45081.8|45061.8|45089.3|45069.3|45081.8|45061.8|9
1647284080000|2022-03-14 18:54:40|||||||||1
1647284090000|2022-03-14 18:54:50|45083.6|45063.6|45086.8|45066.8|45086.8|45066.8|45083.6|45063.6|2
1647284100000|2022-03-14 18:55:00|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|0
1647284110000|2022-03-14 18:55:10|45091.8|45071.8|45096.8|45076.8|45096.8|45076.8|45091.8|45071.8|4
1647284120000|2022-03-14 18:55:20|45099.3|45079.3|45098.6|45078.6|45099.3|45079.3|45096.8|45076.8|0
1647284130000|2022-03-14 18:55:30|45096.8|45076.8|45096.8|45076.8|45099.3|45079.3|45094.3|45074.3|2
1647284140000|2022-03-14 18:55:40|45098.6|45078.6|45099.3|45079.3|45099.3|45079.3|45098.6|45078.6|0
1647284150000|2022-03-14 18:55:50|45101.1|45081.1|45099.3|45079.3|45103.6|45083.6|45099.3|45079.3|14
1647284160000|2022-03-14 18:56:00|45102.5|45082.5|45111.8|45091.8|45111.8|45091.8|45102.5|45082.5|10
1647284170000|2022-03-14 18:56:10|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|1
1647284180000|2022-03-14 18:56:20|45111.8|45091.8|45109.3|45089.3|45111.8|45091.8|45109.3|45089.3|0
1647284200000|2022-03-14 18:56:40|45107.5|45087.5|45098.2|45078.2|45107.5|45087.5|45098.2|45078.2|3
1647284210000|2022-03-14 18:56:50|45097.5|45077.5|45094.3|45074.3|45099.3|45079.3|45094.3|45074.3|2
1647284220000|2022-03-14 18:57:00|45087.1|45067.1|45089.3|45069.3|45089.3|45069.3|45085.7|45065.7|2
1647284230000|2022-03-14 18:57:10|45087.5|45067.5|45086.8|45066.8|45087.5|45067.5|45086.8|45066.8|0
1647284240000|2022-03-14 18:57:20|45088.6|45068.6|45087.5|45067.5|45089.3|45069.3|45086.8|45066.8|0
1647284250000|2022-03-14 18:57:30|45086.8|45066.8|45081.8|45061.8|45089.3|45069.3|45079.3|45059.3|8
1647284260000|2022-03-14 18:57:40|45079.3|45059.3|45075.7|45055.7|45079.3|45059.3|45075.7|45055.7|10
1647284270000|2022-03-14 18:57:50|45068.2|45048.2|45059.3|45039.3|45068.2|45048.2|45059.3|45039.3|11
1647284280000|2022-03-14 18:58:00|45057.5|45037.5|45059.3|45039.3|45059.3|45039.3|45054.3|45034.3|22
1647284290000|2022-03-14 18:58:10|45057.5|45037.5|45057.5|45037.5|45061.8|45041.8|45056.8|45036.8|1
1647284300000|2022-03-14 18:58:20|45059.3|45039.3|45059.3|45039.3|45064.3|45044.3|45057.5|45037.5|9
1647284310000|2022-03-14 18:58:30|45061.1|45041.1|45070.5|45050.5|45072.3|45052.3|45059.3|45039.3|8
1647284320000|2022-03-14 18:58:40|45072.3|45052.3|45072.3|45052.3|45072.3|45052.3|45070.5|45050.5|0
1647284330000|2022-03-14 18:58:50|45070.5|45050.5|45075.5|45055.5|45075.5|45055.5|45070.5|45050.5|2
1647284340000|2022-03-14 18:59:00|45076.1|45056.1|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|0
1647284350000|2022-03-14 18:59:10|45076.1|45056.1|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|0
1647284360000|2022-03-14 18:59:20|45075|45055|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|1
1647284370000|2022-03-14 18:59:30|45074.3|45054.3|45076.8|45056.8|45079.3|45059.3|45074.3|45054.3|1
1647284380000|2022-03-14 18:59:40|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|1
1647284390000|2022-03-14 18:59:50|45081.8|45061.8|45082.5|45062.5|45082.5|45062.5|45081.8|45061.8|1
1647284400000|2022-03-14 19:00:00|45084.3|45064.3|45084.3|45064.3|45088.6|45068.6|45084.3|45064.3|4
1647284410000|2022-03-14 19:00:10|45086.1|45066.1|45084.3|45064.3|45086.1|45066.1|45081.8|45061.8|1
1647284420000|2022-03-14 19:00:20|45082.5|45062.5|45085|45065|45086.8|45066.8|45081.8|45061.8|0
1647284430000|2022-03-14 19:00:30|45084.3|45064.3|45082.5|45062.5|45084.3|45064.3|45082.5|45062.5|2
1647284440000|2022-03-14 19:00:40|45080|45060|45077.5|45057.5|45080|45060|45077.5|45057.5|0
1647284450000|2022-03-14 19:00:50|45080|45060|45084.3|45064.3|45084.3|45064.3|45077.5|45057.5|1
1647284460000|2022-03-14 19:01:00|45082.5|45062.5|45084.3|45064.3|45084.3|45064.3|45080|45060|0
1647284470000|2022-03-14 19:01:10|45081.8|45061.8|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|0
1647284480000|2022-03-14 19:01:20|45088.6|45068.6|45088.6|45068.6|45091.1|45071.1|45088.6|45068.6|2
1647284500000|2022-03-14 19:01:40|45091.1|45071.1|45109.3|45089.3|45109.3|45089.3|45091.1|45071.1|9
1647284510000|2022-03-14 19:01:50|45110.7|45090.7|45119.3|45099.3|45119.3|45099.3|45110.7|45090.7|2
1647284520000|2022-03-14 19:02:00|45121.8|45101.8|45131.1|45111.1|45131.1|45111.1|45120|45100|0
1647284530000|2022-03-14 19:02:10|45129.3|45109.3|45128.6|45108.6|45131.1|45111.1|45128.6|45108.6|0
1647284540000|2022-03-14 19:02:20|45126.8|45106.8|45129.3|45109.3|45129.3|45109.3|45126.8|45106.8|0
1647284550000|2022-03-14 19:02:30|45134.3|45114.3|45136.1|45116.1|45136.8|45116.8|45134.3|45114.3|4
1647284560000|2022-03-14 19:02:40|45134.3|45114.3|45146.1|45126.1|45146.1|45126.1|45134.3|45114.3|3
1647284570000|2022-03-14 19:02:50|45146.8|45126.8|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|0
1647284580000|2022-03-14 19:03:00|45146.8|45126.8|45148.6|45128.6|45149.3|45129.3|45144.3|45124.3|11
1647284590000|2022-03-14 19:03:10|45146.8|45126.8|45146.1|45126.1|45146.8|45126.8|45141.1|45121.1|1
1647284600000|2022-03-14 19:03:20|45144.3|45124.3|45148.6|45128.6|45148.6|45128.6|45144.3|45124.3|0
1647284610000|2022-03-14 19:03:30|45153|45133|45156.1|45136.1|45156.1|45136.1|45153|45133|4
1647284620000|2022-03-14 19:03:40|45156.8|45136.8|45154.3|45134.3|45157.5|45137.5|45154.3|45134.3|1
1647284630000|2022-03-14 19:03:50|45152.5|45132.5|45136.8|45116.8|45152.5|45132.5|45136.8|45116.8|3
1647284640000|2022-03-14 19:04:00|45135|45115|45132.5|45112.5|45136.8|45116.8|45131.8|45111.8|0
1647284650000|2022-03-14 19:04:10|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45131.8|45111.8|0
1647284660000|2022-03-14 19:04:20|45136.1|45116.1|45151.1|45131.1|45151.1|45131.1|45134.3|45114.3|3
1647284670000|2022-03-14 19:04:30|45149.3|45129.3|45149.3|45129.3|45150|45130|45146.8|45126.8|5
1647284680000|2022-03-14 19:04:40|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1647284690000|2022-03-14 19:04:50|45145|45125|45147.5|45127.5|45147.5|45127.5|45145|45125|0
1647284700000|2022-03-14 19:05:00|45145.7|45125.7|45135.7|45115.7|45147.5|45127.5|45135|45115|1
1647284710000|2022-03-14 19:05:10|45136.8|45116.8|45138.6|45118.6|45139.3|45119.3|45135|45115|0
1647284720000|2022-03-14 19:05:20|45136.8|45116.8|45134.3|45114.3|45139.3|45119.3|45134.3|45114.3|0
1647284730000|2022-03-14 19:05:30|45136.1|45116.1|45139.3|45119.3|45139.3|45119.3|45134.3|45114.3|0
1647284740000|2022-03-14 19:05:40|45136.8|45116.8|45141.1|45121.1|45141.1|45121.1|45136.8|45116.8|1
1647284750000|2022-03-14 19:05:50|45143|45123|45148|45128|45148|45128|45143|45123|0
1647284760000|2022-03-14 19:06:00|45149.8|45129.8|45148|45128|45150.5|45130.5|45148|45128|0
1647284770000|2022-03-14 19:06:10|45150.5|45130.5|45150.5|45130.5|45150.5|45130.5|45148|45128|0
1647284790000|2022-03-14 19:06:30|45148|45128|45150.5|45130.5|45150.5|45130.5|45148|45128|0
1647284800000|2022-03-14 19:06:40|45148|45128|45150.5|45130.5|45150.5|45130.5|45148|45128|1
1647284810000|2022-03-14 19:06:50|45148.6|45128.6|45150.5|45130.5|45150.5|45130.5|45148.6|45128.6|0
1647284820000|2022-03-14 19:07:00|45151.1|45131.1|45153|45133|45153|45133|45150.5|45130.5|0
1647284830000|2022-03-14 19:07:10|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|45153|45133|0
1647284840000|2022-03-14 19:07:20|45153|45133|45153|45133|45153.6|45133.6|45150.5|45130.5|1
1647284850000|2022-03-14 19:07:30|45153.6|45133.6|45153|45133|45153.6|45133.6|45153|45133|1
1647284860000|2022-03-14 19:07:40|45150.5|45130.5|45153|45133|45153.6|45133.6|45150.5|45130.5|0
1647284870000|2022-03-14 19:07:50|45153.6|45133.6|45148|45128|45153.6|45133.6|45145.5|45125.5|3
1647284880000|2022-03-14 19:08:00|45146.1|45126.1|45133.6|45113.6|45148|45128|45133.6|45113.6|2
1647284890000|2022-03-14 19:08:10|45135.5|45115.5|45133.6|45113.6|45135.5|45115.5|45131.8|45111.8|0
1647284900000|2022-03-14 19:08:20|45131.1|45111.1|45126.1|45106.1|45131.1|45111.1|45126.1|45106.1|0
1647284910000|2022-03-14 19:08:30|45128|45108|45126.1|45106.1|45128|45108|45126.1|45106.1|0
1647284920000|2022-03-14 19:08:40|45125.5|45105.5|45127.3|45107.3|45128|45108|45125.5|45105.5|0
1647284930000|2022-03-14 19:08:50|45126.1|45106.1|45125.5|45105.5|45127.3|45107.3|45125.5|45105.5|0
1647284940000|2022-03-14 19:09:00|45127.3|45107.3|45123|45103|45128|45108|45123|45103|0
1647284950000|2022-03-14 19:09:10|45124.8|45104.8|45125.5|45105.5|45125.5|45105.5|45123|45103|1
1647284960000|2022-03-14 19:09:20|45123|45103|45125.5|45105.5|45125.5|45105.5|45123|45103|0
1647284970000|2022-03-14 19:09:30|45123|45103|45125.5|45105.5|45125.5|45105.5|45123|45103|0
1647284980000|2022-03-14 19:09:40|45123|45103|45121.1|45101.1|45125.5|45105.5|45121.1|45101.1|4
1647284990000|2022-03-14 19:09:50|45118.6|45098.6|45121.1|45101.1|45121.1|45101.1|45118.6|45098.6|0
1647285000000|2022-03-14 19:10:00|45119.3|45099.3|45116.1|45096.1|45120.5|45100.5|45116.1|45096.1|0
1647285010000|2022-03-14 19:10:10|45115.5|45095.5|45118|45098|45118|45098|45115.5|45095.5|2
1647285020000|2022-03-14 19:10:20|45119.8|45099.8|45118|45098|45120.5|45100.5|45118|45098|0
1647285030000|2022-03-14 19:10:30|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|45120.5|45100.5|0
1647285040000|2022-03-14 19:10:40|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|45122.3|45102.3|1
1647285050000|2022-03-14 19:10:50|45124.3|45104.3|45134.8|45114.8|45134.8|45114.8|45124.3|45104.3|1
1647285060000|2022-03-14 19:11:00|45133|45113|45133|45113|45133|45113|45133|45113|2
1647285070000|2022-03-14 19:11:10|||||||||10
1647285080000|2022-03-14 19:11:20|45135.5|45115.5|45135.5|45115.5|45135.5|45115.5|45133.6|45113.6|0
1647285090000|2022-03-14 19:11:30|||||||||1
1647285100000|2022-03-14 19:11:40|45138|45118|45145.5|45125.5|45145.5|45125.5|45138|45118|4
1647285110000|2022-03-14 19:11:50|45147.3|45127.3|45151.1|45131.1|45153.6|45133.6|45147.3|45127.3|1
1647285120000|2022-03-14 19:12:00|45153.6|45133.6|45158|45138|45160.5|45140.5|45153.6|45133.6|0
1647285130000|2022-03-14 19:12:10|45159.8|45139.8|45158|45138|45160.5|45140.5|45156.1|45136.1|0
1647285140000|2022-03-14 19:12:20|||||||||1
1647285160000|2022-03-14 19:12:40|45157.3|45137.3|45154.8|45134.8|45157.3|45137.3|45154.8|45134.8|2
1647285170000|2022-03-14 19:12:50|45155.5|45135.5|45153|45133|45155.5|45135.5|45153|45133|0
1647285180000|2022-03-14 19:13:00|45158|45138|45153|45133|45158|45138|45153|45133|5
1647285190000|2022-03-14 19:13:10|45151.1|45131.1|45146.1|45126.1|45153|45133|45146.1|45126.1|0
1647285200000|2022-03-14 19:13:20|45148|45128|45140.5|45120.5|45148|45128|45140.5|45120.5|7
1647285210000|2022-03-14 19:13:30|45138|45118|45140.5|45120.5|45140.5|45120.5|45138|45118|0
1647285240000|2022-03-14 19:14:00|45138.6|45118.6|45131.8|45111.8|45138.6|45118.6|45129.3|45109.3|4
1647285250000|2022-03-14 19:14:10|45133|45113|45135.5|45115.5|45135.5|45115.5|45130.5|45110.5|2
1647285260000|2022-03-14 19:14:20|45138.6|45118.6|45131.1|45111.1|45141.1|45121.1|45131.1|45111.1|5
1647285280000|2022-03-14 19:14:40|45133.6|45113.6|45141.1|45121.1|45141.1|45121.1|45133.6|45113.6|6
1647285290000|2022-03-14 19:14:50|45143|45123|45143|45123|45143|45123|45140.5|45120.5|0
1647285300000|2022-03-14 19:15:00|45144.8|45124.8|45143|45123|45148|45128|45140.5|45120.5|4
1647285310000|2022-03-14 19:15:10|45142.3|45122.3|45133.6|45113.6|45142.3|45122.3|45131.8|45111.8|2
1647285320000|2022-03-14 19:15:20|45131.1|45111.1|45124.3|45104.3|45133|45113|45124.3|45104.3|6
1647285330000|2022-03-14 19:15:30|45121.8|45101.8|45119.3|45099.3|45121.8|45101.8|45119.3|45099.3|2
1647285340000|2022-03-14 19:15:40|45121.1|45101.1|45123.6|45103.6|45123.6|45103.6|45121.1|45101.1|1
1647285350000|2022-03-14 19:15:50|45121.8|45101.8|45116.1|45096.1|45121.8|45101.8|45116.1|45096.1|3
1647285360000|2022-03-14 19:16:00|45118|45098|45114.3|45094.3|45118.6|45098.6|45114.3|45094.3|3
1647285370000|2022-03-14 19:16:10|45113.6|45093.6|45114.3|45094.3|45114.3|45094.3|45113.6|45093.6|0
1647285380000|2022-03-14 19:16:20|45113.6|45093.6|45118.6|45098.6|45120.5|45100.5|45113.6|45093.6|5
1647285390000|2022-03-14 19:16:30|45120.5|45100.5|45123.6|45103.6|45123.6|45103.6|45120.5|45100.5|3
1647285400000|2022-03-14 19:16:40|45121.8|45101.8|45121.8|45101.8|45123.6|45103.6|45121.1|45101.1|0
1647285410000|2022-03-14 19:16:50|45123.6|45103.6|45131.8|45111.8|45133.6|45113.6|45123.6|45103.6|3
1647285420000|2022-03-14 19:17:00|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|45133.6|45113.6|1
1647285430000|2022-03-14 19:17:10|45135.5|45115.5|45133.6|45113.6|45139.8|45119.8|45133.6|45113.6|6
1647285440000|2022-03-14 19:17:20|||||||||3
1647285450000|2022-03-14 19:17:30|45135.5|45115.5|45131.8|45111.8|45135.5|45115.5|45131.8|45111.8|0
1647285460000|2022-03-14 19:17:40|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|0
1647285470000|2022-03-14 19:17:50|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|1
1647285480000|2022-03-14 19:18:00|45129.3|45109.3|45116.8|45096.8|45129.3|45109.3|45116.8|45096.8|6
1647285490000|2022-03-14 19:18:10|45119.3|45099.3|45116.8|45096.8|45121.8|45101.8|45116.8|45096.8|3
1647285500000|2022-03-14 19:18:20|45118.6|45098.6|45119.3|45099.3|45119.3|45099.3|45116.8|45096.8|0
1647285510000|2022-03-14 19:18:30|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|1
1647285580000|2022-03-14 19:19:40|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|2
1647285590000|2022-03-14 19:19:50|45119.3|45099.3|45114.3|45094.3|45119.3|45099.3|45114.3|45094.3|0
1647285600000|2022-03-14 19:20:00|45119.3|45099.3|45116.8|45096.8|45119.3|45099.3|45116.8|45096.8|1
1647285610000|2022-03-14 19:20:10|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45119.3|45099.3|3
1647285620000|2022-03-14 19:20:20|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|3
1647285630000|2022-03-14 19:20:30|45128.2|45108.2|45134.3|45114.3|45134.3|45114.3|45128.2|45108.2|1
1647285640000|2022-03-14 19:20:40|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647285650000|2022-03-14 19:20:50|45144.3|45124.3|45154.3|45134.3|45154.3|45134.3|45144.3|45124.3|0
1647285660000|2022-03-14 19:21:00|45156.1|45136.1|45151.8|45131.8|45156.1|45136.1|45151.8|45131.8|3
1647285670000|2022-03-14 19:21:10|45150|45130|45147.5|45127.5|45151.8|45131.8|45147.5|45127.5|1
1647285680000|2022-03-14 19:21:20|45148.6|45128.6|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|5
1647285690000|2022-03-14 19:21:30|45151.8|45131.8|45154.3|45134.3|45154.3|45134.3|45151.1|45131.1|1
1647285700000|2022-03-14 19:21:40|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|0
1647285710000|2022-03-14 19:21:50|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|45152.5|45132.5|0
1647285720000|2022-03-14 19:22:00|45150.7|45130.7|45152.5|45132.5|45152.5|45132.5|45150.7|45130.7|0
1647285730000|2022-03-14 19:22:10|45154.3|45134.3|45152.5|45132.5|45154.3|45134.3|45152.5|45132.5|0
1647285740000|2022-03-14 19:22:20|45149.3|45129.3|45159.3|45139.3|45161.1|45141.1|45144.3|45124.3|9
1647285750000|2022-03-14 19:22:30|45161.1|45141.1|45156.1|45136.1|45161.1|45141.1|45156.1|45136.1|0
1647285760000|2022-03-14 19:22:40|45154.3|45134.3|45153.6|45133.6|45154.3|45134.3|45153.6|45133.6|0
1647285780000|2022-03-14 19:23:00|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|0
1647285810000|2022-03-14 19:23:30|45156.8|45136.8|45161.1|45141.1|45161.1|45141.1|45156.8|45136.8|3
1647285820000|2022-03-14 19:23:40|45159.3|45139.3|45159.3|45139.3|45161.8|45141.8|45159.3|45139.3|1
1647285830000|2022-03-14 19:23:50|45161.8|45141.8|45164.3|45144.3|45164.3|45144.3|45159.3|45139.3|2
1647285840000|2022-03-14 19:24:00|45161.8|45141.8|45171.8|45151.8|45174.3|45154.3|45161.8|45141.8|3
1647285850000|2022-03-14 19:24:10|||||||||3
1647285860000|2022-03-14 19:24:20|||||||||1
1647285870000|2022-03-14 19:24:30|||||||||1
1647285880000|2022-03-14 19:24:40|||||||||2
1647285890000|2022-03-14 19:24:50|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|45171.8|45151.8|0
1647285900000|2022-03-14 19:25:00|45176.8|45156.8|45171.8|45151.8|45176.8|45156.8|45171.8|45151.8|4
1647285910000|2022-03-14 19:25:10|45158.2|45138.2|45157.5|45137.5|45158.2|45138.2|45157.5|45137.5|1
1647285920000|2022-03-14 19:25:20|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647285940000|2022-03-14 19:25:40|45157.5|45137.5|45161.8|45141.8|45161.8|45141.8|45157.5|45137.5|0
1647285950000|2022-03-14 19:25:50|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647285960000|2022-03-14 19:26:00|45156.8|45136.8|45158.6|45138.6|45161.8|45141.8|45156.8|45136.8|2
1647285980000|2022-03-14 19:26:20|45156.8|45136.8|45156.1|45136.1|45158|45138|45156.1|45136.1|1
1647286010000|2022-03-14 19:26:50|45158.6|45138.6|45159.3|45139.3|45159.3|45139.3|45157.5|45137.5|1
1647286020000|2022-03-14 19:27:00|45161.1|45141.1|45164.3|45144.3|45164.3|45144.3|45161.1|45141.1|3
1647286030000|2022-03-14 19:27:10|45161.8|45141.8|45164.3|45144.3|45166.1|45146.1|45161.8|45141.8|4
1647286040000|2022-03-14 19:27:20|45161.8|45141.8|45148.6|45128.6|45161.8|45141.8|45147.5|45127.5|6
1647286050000|2022-03-14 19:27:30|45151.8|45131.8|45161.1|45141.1|45161.1|45141.1|45151.8|45131.8|3
1647286060000|2022-03-14 19:27:40|45163.6|45143.6|45166.1|45146.1|45166.1|45146.1|45161.8|45141.8|1
1647286070000|2022-03-14 19:27:50|45166.8|45146.8|45171.1|45151.1|45171.1|45151.1|45166.8|45146.8|3
1647286080000|2022-03-14 19:28:00|45169.3|45149.3|45165|45145|45169.3|45149.3|45165|45145|1
1647286090000|2022-03-14 19:28:10|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|1
1647286100000|2022-03-14 19:28:20|45166.8|45146.8|45165|45145|45166.8|45146.8|45165|45145|1
1647286110000|2022-03-14 19:28:30|45164.3|45144.3|45159.3|45139.3|45164.3|45144.3|45159.3|45139.3|129
1647286130000|2022-03-14 19:28:50|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1647286140000|2022-03-14 19:29:00|45154.3|45134.3|45146.8|45126.8|45154.3|45134.3|45146.8|45126.8|1
1647286150000|2022-03-14 19:29:10|45149.3|45129.3|45151.8|45131.8|45151.8|45131.8|45149.3|45129.3|1
1647286160000|2022-03-14 19:29:20|45149.3|45129.3|45150|45130|45151.8|45131.8|45149.3|45129.3|0
1647286170000|2022-03-14 19:29:30|45149.3|45129.3|45155|45135|45156.8|45136.8|45148.6|45128.6|10
1647286180000|2022-03-14 19:29:40|45153.2|45133.2|45152.5|45132.5|45153.2|45133.2|45152.5|45132.5|0
1647286190000|2022-03-14 19:29:50|45149.3|45129.3|45135|45115|45149.3|45129.3|45135|45115|6
1647286200000|2022-03-14 19:30:00|45134.3|45114.3|45121.1|45101.1|45134.3|45114.3|45121.1|45101.1|4
1647286210000|2022-03-14 19:30:10|45112.5|45092.5|45113.6|45093.6|45113.6|45093.6|45108.6|45088.6|7
1647286220000|2022-03-14 19:30:20|45111.8|45091.8|45112.5|45092.5|45112.5|45092.5|45109.3|45089.3|5
1647286250000|2022-03-14 19:30:50|45110|45090|45110|45090|45110|45090|45104.3|45084.3|3
1647286260000|2022-03-14 19:31:00|45108.6|45088.6|45110|45090|45110|45090|45106.8|45086.8|0
1647286270000|2022-03-14 19:31:10|45109.3|45089.3|45104.3|45084.3|45110|45090|45104.3|45084.3|3
1647286280000|2022-03-14 19:31:20|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|0
1647286290000|2022-03-14 19:31:30|||||||||1
1647286300000|2022-03-14 19:31:40|45101.8|45081.8|45108.6|45088.6|45109.8|45089.8|45101.8|45081.8|0
1647286310000|2022-03-14 19:31:50|45106.1|45086.1|45104.3|45084.3|45108.6|45088.6|45101.8|45081.8|0
1647286320000|2022-03-14 19:32:00|45102.5|45082.5|45101.8|45081.8|45104.3|45084.3|45101.8|45081.8|0
1647286330000|2022-03-14 19:32:10|45103.6|45083.6|45101.8|45081.8|45104.3|45084.3|45101.8|45081.8|0
1647286340000|2022-03-14 19:32:20|45103.6|45083.6|45101.8|45081.8|45103.6|45083.6|45101.8|45081.8|4
1647286350000|2022-03-14 19:32:30|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|0
1647286390000|2022-03-14 19:33:10|45101.8|45081.8|45099.3|45079.3|45101.8|45081.8|45099.3|45079.3|0
1647286400000|2022-03-14 19:33:20|45097.5|45077.5|45094.3|45074.3|45097.5|45077.5|45094.3|45074.3|1
1647286410000|2022-03-14 19:33:30|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|0
1647286420000|2022-03-14 19:33:40|45091.8|45071.8|45086.8|45066.8|45094.3|45074.3|45086.8|45066.8|3
1647286430000|2022-03-14 19:33:50|45085|45065|45081.8|45061.8|45085|45065|45081.8|45061.8|4
1647286440000|2022-03-14 19:34:00|45081.1|45061.1|45079.3|45059.3|45081.1|45061.1|45079.3|45059.3|0
1647286470000|2022-03-14 19:34:30|45077.5|45057.5|45069.3|45049.3|45077.5|45057.5|45069.3|45049.3|4
1647286480000|2022-03-14 19:34:40|45066.8|45046.8|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|7
1647286490000|2022-03-14 19:34:50|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|17
1647286500000|2022-03-14 19:35:00|45052.5|45032.5|45051.8|45031.8|45054.3|45034.3|45049.3|45029.3|1
1647286510000|2022-03-14 19:35:10|||||||||5
1647286520000|2022-03-14 19:35:20|45053.6|45033.6|45049.3|45029.3|45053.6|45033.6|45049.3|45029.3|0
1647286550000|2022-03-14 19:35:50|45051.8|45031.8|45045|45025|45051.8|45031.8|45045|45025|9
1647286560000|2022-03-14 19:36:00|45046.8|45026.8|45045|45025|45046.8|45026.8|45045|45025|2
1647286570000|2022-03-14 19:36:10|45046.8|45026.8|45050|45030|45050|45030|45046.8|45026.8|2
1647286580000|2022-03-14 19:36:20|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|0
1647286590000|2022-03-14 19:36:30|45054.3|45034.3|45051.8|45031.8|45054.3|45034.3|45051.8|45031.8|1
1647286600000|2022-03-14 19:36:40|45050|45030|45050|45030|45050|45030|45050|45030|3
1647286610000|2022-03-14 19:36:50|45048.2|45028.2|45044.3|45024.3|45050|45030|45042.5|45022.5|11
1647286620000|2022-03-14 19:37:00|45046.1|45026.1|45045|45025|45046.8|45026.8|45044.3|45024.3|0
1647286630000|2022-03-14 19:37:10|45046.1|45026.1|45049.3|45029.3|45051.8|45031.8|45046.1|45026.1|0
1647286640000|2022-03-14 19:37:20|45051.8|45031.8|45049.3|45029.3|45051.8|45031.8|45049.3|45029.3|0
1647286650000|2022-03-14 19:37:30|45051.8|45031.8|45050|45030|45051.8|45031.8|45049.3|45029.3|0
1647286660000|2022-03-14 19:37:40|45049.3|45029.3|45047.5|45027.5|45049.3|45029.3|45047.5|45027.5|0
1647286670000|2022-03-14 19:37:50|45049.3|45029.3|45041.8|45021.8|45049.3|45029.3|45039.3|45019.3|2
1647286680000|2022-03-14 19:38:00|45039.3|45019.3|45046.8|45026.8|45046.8|45026.8|45039.3|45019.3|4
1647286690000|2022-03-14 19:38:10|45045|45025|45044.3|45024.3|45045|45025|45044.3|45024.3|0
1647286710000|2022-03-14 19:38:30|45049.3|45029.3|45051.1|45031.1|45051.1|45031.1|45049.3|45029.3|6
1647286720000|2022-03-14 19:38:40|45053.6|45033.6|45054.3|45034.3|45054.3|45034.3|45053.6|45033.6|0
1647286730000|2022-03-14 19:38:50|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45054.3|45034.3|0
1647286740000|2022-03-14 19:39:00|45056.8|45036.8|45068.6|45048.6|45068.6|45048.6|45056.8|45036.8|5
1647286750000|2022-03-14 19:39:10|45069.3|45049.3|45069.3|45049.3|45071.1|45051.1|45069.3|45049.3|0
1647286760000|2022-03-14 19:39:20|45070|45050|45081.8|45061.8|45081.8|45061.8|45070|45050|0
1647286770000|2022-03-14 19:39:30|45081.1|45061.1|45086.8|45066.8|45086.8|45066.8|45079.3|45059.3|1
1647286780000|2022-03-14 19:39:40|45094.3|45074.3|45089.3|45069.3|45094.3|45074.3|45089.3|45069.3|1
1647286790000|2022-03-14 19:39:50|45091.1|45071.1|45089.3|45069.3|45091.1|45071.1|45089.3|45069.3|0
1647286800000|2022-03-14 19:40:00|45091.1|45071.1|45089.3|45069.3|45091.1|45071.1|45089.3|45069.3|1
1647286810000|2022-03-14 19:40:10|45086.8|45066.8|45089.3|45069.3|45089.3|45069.3|45086.8|45066.8|2
1647286820000|2022-03-14 19:40:20|45091.8|45071.8|45099.3|45079.3|45099.3|45079.3|45091.8|45071.8|5
1647286830000|2022-03-14 19:40:30|45101.1|45081.1|45103.6|45083.6|45105.5|45085.5|45101.1|45081.1|0
1647286840000|2022-03-14 19:40:40|45101.8|45081.8|45099.3|45079.3|45104.3|45084.3|45099.3|45079.3|1
1647286850000|2022-03-14 19:40:50|45102.5|45082.5|45099.3|45079.3|45104.3|45084.3|45099.3|45079.3|0
1647286860000|2022-03-14 19:41:00|45100.7|45080.7|45099.3|45079.3|45100.7|45080.7|45099.3|45079.3|1
1647286870000|2022-03-14 19:41:10|45095|45075|45095|45075|45095|45075|45095|45075|1
1647286880000|2022-03-14 19:41:20|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|2
1647286890000|2022-03-14 19:41:30|45093.6|45073.6|45094.3|45074.3|45096.8|45076.8|45093.6|45073.6|1
1647286900000|2022-03-14 19:41:40|45096.1|45076.1|45099.3|45079.3|45099.3|45079.3|45096.1|45076.1|3
1647286910000|2022-03-14 19:41:50|45075|45055|45067.5|45047.5|45077.5|45057.5|45067.5|45047.5|6
1647286920000|2022-03-14 19:42:00|45065|45045|45069.3|45049.3|45069.3|45049.3|45065|45045|9
1647286930000|2022-03-14 19:42:10|45071.1|45051.1|45062.5|45042.5|45071.1|45051.1|45062.5|45042.5|0
1647286940000|2022-03-14 19:42:20|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|2
1647286950000|2022-03-14 19:42:30|45062.5|45042.5|45070|45050|45070|45050|45062.5|45042.5|1
1647286960000|2022-03-14 19:42:40|45069.3|45049.3|45064.3|45044.3|45069.3|45049.3|45064.3|45044.3|0
1647286970000|2022-03-14 19:42:50|45061.8|45041.8|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|2
1647286980000|2022-03-14 19:43:00|45062.5|45042.5|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|0
1647286990000|2022-03-14 19:43:10|45061.8|45041.8|45061.8|45041.8|45064.3|45044.3|45061.8|45041.8|1
1647287000000|2022-03-14 19:43:20|45062.5|45042.5|45073.6|45053.6|45073.6|45053.6|45062.5|45042.5|4
1647287010000|2022-03-14 19:43:30|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|0
1647287020000|2022-03-14 19:43:40|45072.5|45052.5|45071.8|45051.8|45074.3|45054.3|45071.8|45051.8|0
1647287030000|2022-03-14 19:43:50|45072.5|45052.5|45071.8|45051.8|45072.5|45052.5|45071.8|45051.8|0
1647287040000|2022-03-14 19:44:00|45072.5|45052.5|45066.8|45046.8|45072.5|45052.5|45066.8|45046.8|0
1647287050000|2022-03-14 19:44:10|45065|45045|45071.1|45051.1|45071.1|45051.1|45064.3|45044.3|1
1647287060000|2022-03-14 19:44:20|45071.8|45051.8|45076.8|45056.8|45076.8|45056.8|45070|45050|9
1647287070000|2022-03-14 19:44:30|45075|45055|45079.3|45059.3|45079.3|45059.3|45075|45055|0
1647287080000|2022-03-14 19:44:40|45081.1|45061.1|45079.3|45059.3|45081.8|45061.8|45079.3|45059.3|0
1647287090000|2022-03-14 19:44:50|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45079.3|45059.3|0
1647287100000|2022-03-14 19:45:00|45079.3|45059.3|45076.8|45056.8|45081.8|45061.8|45076.8|45056.8|5
1647287120000|2022-03-14 19:45:20|45075|45055|45074.3|45054.3|45075|45055|45074.3|45054.3|1
1647287130000|2022-03-14 19:45:30|45079.3|45059.3|45084.3|45064.3|45084.3|45064.3|45079.3|45059.3|5
1647287140000|2022-03-14 19:45:40|45081.8|45061.8|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|3
1647287150000|2022-03-14 19:45:50|45082.5|45062.5|45079.3|45059.3|45082.5|45062.5|45079.3|45059.3|0
1647287160000|2022-03-14 19:46:00|45076.8|45056.8|45079.3|45059.3|45079.3|45059.3|45076.8|45056.8|1
1647287170000|2022-03-14 19:46:10|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|1
1647287180000|2022-03-14 19:46:20|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|0
1647287190000|2022-03-14 19:46:30|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|1
1647287200000|2022-03-14 19:46:40|45070|45050|45069.3|45049.3|45071.8|45051.8|45067.5|45047.5|1
1647287210000|2022-03-14 19:46:50|45066.8|45046.8|45064.3|45044.3|45066.8|45046.8|45064.3|45044.3|3
1647287230000|2022-03-14 19:47:10|45065|45045|45071.8|45051.8|45071.8|45051.8|45065|45045|2
1647287240000|2022-03-14 19:47:20|45070|45050|45066.8|45046.8|45071.8|45051.8|45066.8|45046.8|2
1647287250000|2022-03-14 19:47:30|||||||||1
1647287260000|2022-03-14 19:47:40|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|5
1647287270000|2022-03-14 19:47:50|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|0
1647287280000|2022-03-14 19:48:00|45068.6|45048.6|45080.5|45060.5|45080.5|45060.5|45066.8|45046.8|7
1647287290000|2022-03-14 19:48:10|45082.3|45062.3|45098.6|45078.6|45098.6|45078.6|45082.3|45062.3|4
1647287300000|2022-03-14 19:48:20|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|4
1647287310000|2022-03-14 19:48:30|45093.6|45073.6|45086.8|45066.8|45093.6|45073.6|45086.8|45066.8|2
1647287320000|2022-03-14 19:48:40|45082.5|45062.5|45081.8|45061.8|45082.5|45062.5|45081.8|45061.8|1
1647287330000|2022-03-14 19:48:50|45081.1|45061.1|45079.3|45059.3|45081.1|45061.1|45079.3|45059.3|1
1647287340000|2022-03-14 19:49:00|45077.5|45057.5|45065|45045|45077.5|45057.5|45065|45045|2
1647287350000|2022-03-14 19:49:10|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|2
1647287360000|2022-03-14 19:49:20|45062.5|45042.5|45061.8|45041.8|45062.5|45042.5|45061.8|45041.8|3
1647287370000|2022-03-14 19:49:30|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|4
1647287380000|2022-03-14 19:49:40|45056.8|45036.8|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|0
1647287390000|2022-03-14 19:49:50|45058.6|45038.6|45054.3|45034.3|45059.3|45039.3|45054.3|45034.3|3
1647287400000|2022-03-14 19:50:00|45052.5|45032.5|45049.3|45029.3|45054.3|45034.3|45047.5|45027.5|9
1647287410000|2022-03-14 19:50:10|45048.6|45028.6|45045|45025|45048.6|45028.6|45043.2|45023.2|29
1647287420000|2022-03-14 19:50:20|45043.2|45023.2|45045|45025|45045|45025|45040.7|45020.7|1
1647287430000|2022-03-14 19:50:30|45046.8|45026.8|45051.8|45031.8|45051.8|45031.8|45046.8|45026.8|13
1647287440000|2022-03-14 19:50:40|45054.3|45034.3|45066.8|45046.8|45069.3|45049.3|45054.3|45034.3|1
1647287450000|2022-03-14 19:50:50|45066.1|45046.1|45066.8|45046.8|45071.1|45051.1|45064.3|45044.3|0
1647287460000|2022-03-14 19:51:00|45064.3|45044.3|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|3
1647287470000|2022-03-14 19:51:10|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|1
1647287480000|2022-03-14 19:51:20|45056.8|45036.8|45047.5|45027.5|45056.8|45036.8|45047.5|45027.5|8
1647287490000|2022-03-14 19:51:30|45045|45025|45045|45025|45045|45025|45045|45025|3
1647287500000|2022-03-14 19:51:40|45043.2|45023.2|45043.2|45023.2|45045|45025|45043.2|45023.2|0
1647287510000|2022-03-14 19:51:50|45045|45025|45051.8|45031.8|45051.8|45031.8|45045|45025|6
1647287520000|2022-03-14 19:52:00|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1647287530000|2022-03-14 19:52:10|45051.8|45031.8|45056.1|45036.1|45056.1|45036.1|45051.8|45031.8|3
1647287540000|2022-03-14 19:52:20|45056.8|45036.8|45060|45040|45060|45040|45056.8|45036.8|1
1647287550000|2022-03-14 19:52:30|45060.7|45040.7|45073.6|45053.6|45073.6|45053.6|45060.7|45040.7|2
1647287560000|2022-03-14 19:52:40|45074.3|45054.3|45074.3|45054.3|45078.6|45058.6|45074.3|45054.3|4
1647287570000|2022-03-14 19:52:50|45072.5|45052.5|45069.3|45049.3|45072.5|45052.5|45069.3|45049.3|3
1647287580000|2022-03-14 19:53:00|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45065.7|45045.7|1
1647287590000|2022-03-14 19:53:10|45065|45045|45066.8|45046.8|45066.8|45046.8|45065|45045|1
1647287600000|2022-03-14 19:53:20|45065|45045|45074.3|45054.3|45074.3|45054.3|45065|45045|4
1647287610000|2022-03-14 19:53:30|45076.8|45056.8|45078.6|45058.6|45078.6|45058.6|45076.8|45056.8|1
1647287620000|2022-03-14 19:53:40|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|45076.8|45056.8|2
1647287640000|2022-03-14 19:54:00|45077.5|45057.5|45079.3|45059.3|45081.8|45061.8|45076.8|45056.8|2
1647287650000|2022-03-14 19:54:10|45078.6|45058.6|45076.8|45056.8|45079.3|45059.3|45076.8|45056.8|1
1647287660000|2022-03-14 19:54:20|45075|45055|45071.8|45051.8|45075|45055|45066.8|45046.8|6
1647287670000|2022-03-14 19:54:30|45069.3|45049.3|45066.8|45046.8|45069.3|45049.3|45066.8|45046.8|2
1647287680000|2022-03-14 19:54:40|45064.3|45044.3|45066.8|45046.8|45066.8|45046.8|45062.5|45042.5|10
1647287690000|2022-03-14 19:54:50|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|2
1647287700000|2022-03-14 19:55:00|45069.3|45049.3|45091.8|45071.8|45094.3|45074.3|45069.3|45049.3|11
1647287710000|2022-03-14 19:55:10|45094.3|45074.3|45091.8|45071.8|45094.3|45074.3|45091.8|45071.8|0
1647287720000|2022-03-14 19:55:20|45092.5|45072.5|45094.3|45074.3|45094.3|45074.3|45092.5|45072.5|10
1647287730000|2022-03-14 19:55:30|45095|45075|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|5
1647287750000|2022-03-14 19:55:50|45096.8|45076.8|45099.3|45079.3|45099.3|45079.3|45096.8|45076.8|3
1647287760000|2022-03-14 19:56:00|45101.8|45081.8|45111.1|45091.1|45111.1|45091.1|45101.8|45081.8|7
1647287770000|2022-03-14 19:56:10|45110.5|45090.5|45111.1|45091.1|45111.1|45091.1|45110.5|45090.5|0
1647287780000|2022-03-14 19:56:20|45113.6|45093.6|45111.8|45091.8|45113.6|45093.6|45111.8|45091.8|0
1647287790000|2022-03-14 19:56:30|45110|45090|45101.8|45081.8|45110|45090|45101.8|45081.8|11
1647287800000|2022-03-14 19:56:40|45093.2|45073.2|45088.2|45068.2|45093.2|45073.2|45088.2|45068.2|5
1647287810000|2022-03-14 19:56:50|45090|45070|45090|45070|45090|45070|45090|45070|0
1647287830000|2022-03-14 19:57:10|45092.5|45072.5|45101.1|45081.1|45101.1|45081.1|45092.5|45072.5|11
1647287850000|2022-03-14 19:57:30|45103.6|45083.6|45107.5|45087.5|45107.5|45087.5|45103.6|45083.6|1
1647287860000|2022-03-14 19:57:40|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|45111.8|45091.8|3
1647287870000|2022-03-14 19:57:50|45111.1|45091.1|45111.8|45091.8|45111.8|45091.8|45111.1|45091.1|2
1647287880000|2022-03-14 19:58:00|45111.1|45091.1|45111.8|45091.8|45111.8|45091.8|45109.3|45089.3|0
1647287890000|2022-03-14 19:58:10|45109.3|45089.3|45104.3|45084.3|45111.1|45091.1|45104.3|45084.3|12
1647287900000|2022-03-14 19:58:20|45102.5|45082.5|45096.8|45076.8|45102.5|45082.5|45096.8|45076.8|0
1647287920000|2022-03-14 19:58:40|45098.6|45078.6|45095|45075|45099.3|45079.3|45095|45075|8
1647287930000|2022-03-14 19:58:50|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|2
1647287940000|2022-03-14 19:59:00|45094.3|45074.3|45088.6|45068.6|45096.1|45076.1|45084.3|45064.3|4
1647287950000|2022-03-14 19:59:10|45089.3|45069.3|45084.3|45064.3|45089.3|45069.3|45084.3|45064.3|1
1647287960000|2022-03-14 19:59:20|45086.8|45066.8|45079.3|45059.3|45086.8|45066.8|45079.3|45059.3|3
1647287970000|2022-03-14 19:59:30|||||||||3
1647287980000|2022-03-14 19:59:40|45081.8|45061.8|45079.3|45059.3|45081.8|45061.8|45079.3|45059.3|1
1647287990000|2022-03-14 19:59:50|45075.7|45055.7|45093.6|45073.6|45093.6|45073.6|45075|45055|16
1647288000000|2022-03-14 20:00:00|45091.8|45071.8|45116.1|45096.1|45116.1|45096.1|45089.3|45069.3|21
1647288010000|2022-03-14 20:00:10|45116.8|45096.8|45119.3|45099.3|45119.3|45099.3|45116.8|45096.8|4
1647288020000|2022-03-14 20:00:20|45117.5|45097.5|45119.3|45099.3|45119.3|45099.3|45116.8|45096.8|1
1647288030000|2022-03-14 20:00:30|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|45121.1|45101.1|3
1647288050000|2022-03-14 20:00:50|||||||||1
1647288060000|2022-03-14 20:01:00|||||||||2
1647288080000|2022-03-14 20:01:20|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|45118.6|45098.6|8
1647288090000|2022-03-14 20:01:30|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|0
1647288100000|2022-03-14 20:01:40|45114.3|45094.3|45111.8|45091.8|45114.3|45094.3|45111.8|45091.8|4
1647288110000|2022-03-14 20:01:50|||||||||1
1647288120000|2022-03-14 20:02:00|||||||||2
1647288130000|2022-03-14 20:02:10|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|45113.6|45093.6|1
1647288140000|2022-03-14 20:02:20|45114.3|45094.3|45118|45098|45118.6|45098.6|45114.3|45094.3|2
1647288150000|2022-03-14 20:02:30|45118.6|45098.6|45118.6|45098.6|45122.3|45102.3|45118.6|45098.6|1
1647288160000|2022-03-14 20:02:40|45121.1|45101.1|45116.8|45096.8|45121.1|45101.1|45116.8|45096.8|5
1647288210000|2022-03-14 20:03:30|45117.5|45097.5|45116.8|45096.8|45117.5|45097.5|45116.8|45096.8|2
1647288220000|2022-03-14 20:03:40|45115|45095|45112.5|45092.5|45115|45095|45111.8|45091.8|4
1647288230000|2022-03-14 20:03:50|45111.8|45091.8|45114.3|45094.3|45114.3|45094.3|45111.8|45091.8|1
1647288240000|2022-03-14 20:04:00|45112.5|45092.5|45112.5|45092.5|45114.3|45094.3|45112.5|45092.5|1
1647288250000|2022-03-14 20:04:10|45114.3|45094.3|45112.5|45092.5|45114.3|45094.3|45112.5|45092.5|5
1647288260000|2022-03-14 20:04:20|45114.3|45094.3|45112.5|45092.5|45114.3|45094.3|45112.5|45092.5|0
1647288270000|2022-03-14 20:04:30|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|2
1647288290000|2022-03-14 20:04:50|45112.5|45092.5|45111.8|45091.8|45112.5|45092.5|45111.8|45091.8|4
1647288310000|2022-03-14 20:05:10|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|45115.5|45095.5|2
1647288320000|2022-03-14 20:05:20|45115|45095|45115|45095|45115|45095|45115|45095|2
1647288330000|2022-03-14 20:05:30|45116.8|45096.8|45116.1|45096.1|45118.6|45098.6|45114.3|45094.3|2
1647288340000|2022-03-14 20:05:40|45117.5|45097.5|45116.8|45096.8|45117.5|45097.5|45115|45095|0
1647288350000|2022-03-14 20:05:50|45115.7|45095.7|45119.3|45099.3|45119.3|45099.3|45115|45095|1
1647288400000|2022-03-14 20:06:40|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|2
1647288440000|2022-03-14 20:07:20|45124.3|45104.3|45119.3|45099.3|45124.3|45104.3|45119.3|45099.3|3
1647288450000|2022-03-14 20:07:30|45118.6|45098.6|45116.8|45096.8|45119.3|45099.3|45116.8|45096.8|0
1647288470000|2022-03-14 20:07:50|45119.3|45099.3|45120|45100|45120|45100|45119.3|45099.3|3
1647288480000|2022-03-14 20:08:00|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45119.3|45099.3|0
1647288500000|2022-03-14 20:08:20|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|5
1647288530000|2022-03-14 20:08:50|45125|45105|45119.3|45099.3|45125|45105|45119.3|45099.3|1
1647288560000|2022-03-14 20:09:20|45113.2|45093.2|45106.8|45086.8|45113.2|45093.2|45106.8|45086.8|3
1647288570000|2022-03-14 20:09:30|45105|45085|45104.3|45084.3|45105|45085|45100|45080|0
1647288600000|2022-03-14 20:10:00|45101.8|45081.8|45106.8|45086.8|45106.8|45086.8|45101.8|45081.8|3
1647288610000|2022-03-14 20:10:10|45107.5|45087.5|45113.6|45093.6|45114.3|45094.3|45107.5|45087.5|3
1647288620000|2022-03-14 20:10:20|45111.8|45091.8|45114.3|45094.3|45114.3|45094.3|45111.8|45091.8|0
1647288640000|2022-03-14 20:10:40|45112.5|45092.5|45111.8|45091.8|45112.5|45092.5|45111.8|45091.8|0
1647288660000|2022-03-14 20:11:00|45113.6|45093.6|45114.3|45094.3|45114.3|45094.3|45113.6|45093.6|0
1647288680000|2022-03-14 20:11:20|||||||||1
1647288700000|2022-03-14 20:11:40|45116.8|45096.8|45119.3|45099.3|45119.3|45099.3|45116.8|45096.8|2
1647288710000|2022-03-14 20:11:50|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|1
1647288770000|2022-03-14 20:12:50|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|1
1647288790000|2022-03-14 20:13:10|||||||||1
1647288860000|2022-03-14 20:14:20|45116.1|45096.1|45116.8|45096.8|45116.8|45096.8|45116.1|45096.1|0
1647288880000|2022-03-14 20:14:40|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|1
1647288890000|2022-03-14 20:14:50|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|4
1647288900000|2022-03-14 20:15:00|||||||||4
1647288910000|2022-03-14 20:15:10|45121.1|45101.1|45121.8|45101.8|45121.8|45101.8|45121.1|45101.1|0
1647288920000|2022-03-14 20:15:20|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|0
1647288940000|2022-03-14 20:15:40|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|3
1647288950000|2022-03-14 20:15:50|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|45129.3|45109.3|0
1647288970000|2022-03-14 20:16:10|45130|45110|45139.3|45119.3|45139.3|45119.3|45130|45110|5
1647288980000|2022-03-14 20:16:20|45136.8|45116.8|45136.1|45116.1|45136.8|45116.8|45134.3|45114.3|1
1647288990000|2022-03-14 20:16:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1647289000000|2022-03-14 20:16:40|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|3
1647289020000|2022-03-14 20:17:00|45141.1|45121.1|45141.8|45121.8|45141.8|45121.8|45141.1|45121.1|4
1647289030000|2022-03-14 20:17:10|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647289050000|2022-03-14 20:17:30|||||||||1
1647289080000|2022-03-14 20:18:00|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|0
1647289100000|2022-03-14 20:18:20|45135.7|45115.7|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|0
1647289110000|2022-03-14 20:18:30|45136.1|45116.1|45136.8|45116.8|45136.8|45116.8|45136.1|45116.1|0
1647289120000|2022-03-14 20:18:40|||||||||1
1647289130000|2022-03-14 20:18:50|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647289140000|2022-03-14 20:19:00|45136.8|45116.8|45139.3|45119.3|45139.3|45119.3|45136.8|45116.8|0
1647289160000|2022-03-14 20:19:20|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|0
1647289170000|2022-03-14 20:19:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1647289180000|2022-03-14 20:19:40|45138.6|45118.6|45141.8|45121.8|45141.8|45121.8|45138.6|45118.6|1
1647289190000|2022-03-14 20:19:50|45139.3|45119.3|45138.6|45118.6|45139.3|45119.3|45138.6|45118.6|0
1647289200000|2022-03-14 20:20:00|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|1
1647289210000|2022-03-14 20:20:10|45140|45120|45136.8|45116.8|45140|45120|45136.8|45116.8|0
1647289220000|2022-03-14 20:20:20|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|1
1647289230000|2022-03-14 20:20:30|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1647289240000|2022-03-14 20:20:40|45140|45120|45141.8|45121.8|45141.8|45121.8|45139.3|45119.3|0
1647289250000|2022-03-14 20:20:50|45143.6|45123.6|45140|45120|45143.6|45123.6|45140|45120|1
1647289260000|2022-03-14 20:21:00|45138.2|45118.2|45140|45120|45140|45120|45138.2|45118.2|0
1647289280000|2022-03-14 20:21:20|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1647289300000|2022-03-14 20:21:40|||||||||2
1647289350000|2022-03-14 20:22:30|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|1
1647289380000|2022-03-14 20:23:00|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|3
1647289410000|2022-03-14 20:23:30|45152.5|45132.5|45161.1|45141.1|45161.1|45141.1|45152.5|45132.5|4
1647289420000|2022-03-14 20:23:40|45161.8|45141.8|45166.1|45146.1|45166.1|45146.1|45160|45140|4
1647289440000|2022-03-14 20:24:00|45166.8|45146.8|45166.8|45146.8|45169.3|45149.3|45166.8|45146.8|1
1647289530000|2022-03-14 20:25:30|||||||||2
1647289590000|2022-03-14 20:26:30|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|1
1647289600000|2022-03-14 20:26:40|45171.1|45151.1|45176.8|45156.8|45176.8|45156.8|45171.1|45151.1|6
1647289610000|2022-03-14 20:26:50|||||||||6
1647289620000|2022-03-14 20:27:00|45175.7|45155.7|45169.3|45149.3|45175.7|45155.7|45169.3|45149.3|6
1647289630000|2022-03-14 20:27:10|||||||||3
1647289640000|2022-03-14 20:27:20|||||||||3
1647289650000|2022-03-14 20:27:30|45170|45150|45171.8|45151.8|45171.8|45151.8|45170|45150|3
1647289660000|2022-03-14 20:27:40|45170|45150|45174.3|45154.3|45174.3|45154.3|45169.3|45149.3|0
1647289730000|2022-03-14 20:28:50|45175|45155|45175|45155|45175|45155|45175|45155|2
1647289740000|2022-03-14 20:29:00|45181.8|45161.8|45186.8|45166.8|45186.8|45166.8|45181.8|45161.8|3
1647289750000|2022-03-14 20:29:10|45187.5|45167.5|45192.5|45172.5|45192.5|45172.5|45187.5|45167.5|11
1647289760000|2022-03-14 20:29:20|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|45198.6|45178.6|2
1647289770000|2022-03-14 20:29:30|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|1
1647289780000|2022-03-14 20:29:40|45195|45175|45195.7|45175.7|45195.7|45175.7|45195|45175|1
1647289790000|2022-03-14 20:29:50|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|1
1647289800000|2022-03-14 20:30:00|45189.3|45169.3|45182.5|45162.5|45191.8|45171.8|45182.5|45162.5|5
1647289810000|2022-03-14 20:30:10|45184.3|45164.3|45179.3|45159.3|45184.3|45164.3|45179.3|45159.3|5
1647289840000|2022-03-14 20:30:40|45176.8|45156.8|45176.8|45156.8|45178.6|45158.6|45176.8|45156.8|1
1647289870000|2022-03-14 20:31:10|45178.6|45158.6|45179.3|45159.3|45179.3|45159.3|45178.6|45158.6|1
1647289890000|2022-03-14 20:31:30|45177.5|45157.5|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|3
1647289900000|2022-03-14 20:31:40|||||||||2
1647289920000|2022-03-14 20:32:00|||||||||2
1647289930000|2022-03-14 20:32:10|||||||||1
1647289950000|2022-03-14 20:32:30|||||||||1
1647289960000|2022-03-14 20:32:40|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|2
1647289970000|2022-03-14 20:32:50|||||||||1
1647289980000|2022-03-14 20:33:00|||||||||2
1647290010000|2022-03-14 20:33:30|||||||||1
1647290050000|2022-03-14 20:34:10|||||||||2
1647290060000|2022-03-14 20:34:20|45171.8|45151.8|45166.8|45146.8|45171.8|45151.8|45166.8|45146.8|3
1647290070000|2022-03-14 20:34:30|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|45162.5|45142.5|1
1647290080000|2022-03-14 20:34:40|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|0
1647290090000|2022-03-14 20:34:50|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|1
1647290100000|2022-03-14 20:35:00|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1647290140000|2022-03-14 20:35:40|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647290160000|2022-03-14 20:36:00|45156.8|45136.8|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|1
1647290200000|2022-03-14 20:36:40|45148.2|45128.2|45134.3|45114.3|45148.2|45128.2|45134.3|45114.3|4
1647290220000|2022-03-14 20:37:00|||||||||1
1647290230000|2022-03-14 20:37:10|45131.8|45111.8|45134.3|45114.3|45134.3|45114.3|45131.8|45111.8|1
1647290240000|2022-03-14 20:37:20|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|1
1647290280000|2022-03-14 20:38:00|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|1
1647290290000|2022-03-14 20:38:10|45131.8|45111.8|45136.8|45116.8|45136.8|45116.8|45131.8|45111.8|1
1647290310000|2022-03-14 20:38:30|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|1
1647290320000|2022-03-14 20:38:40|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|1
1647290330000|2022-03-14 20:38:50|45140.4|45120.4|45141.1|45121.1|45141.1|45121.1|45140.4|45120.4|1
1647290350000|2022-03-14 20:39:10|45141.8|45121.8|45139.3|45119.3|45141.8|45121.8|45139.3|45119.3|1
1647290360000|2022-03-14 20:39:20|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|1
1647290370000|2022-03-14 20:39:30|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1647290380000|2022-03-14 20:39:40|45140|45120|45140|45120|45140|45120|45140|45120|1
1647290400000|2022-03-14 20:40:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647290410000|2022-03-14 20:40:10|45135|45115|45136.8|45116.8|45136.8|45116.8|45135|45115|1
1647290430000|2022-03-14 20:40:30|||||||||1
1647290440000|2022-03-14 20:40:40|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647290460000|2022-03-14 20:41:00|45134.3|45114.3|45132.5|45112.5|45134.3|45114.3|45132.5|45112.5|3
1647290480000|2022-03-14 20:41:20|45134.3|45114.3|45136.8|45116.8|45136.8|45116.8|45134.3|45114.3|1
1647290510000|2022-03-14 20:41:50|||||||||2
1647290520000|2022-03-14 20:42:00|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|0
1647290530000|2022-03-14 20:42:10|||||||||2
1647290560000|2022-03-14 20:42:40|45133.6|45113.6|45131.8|45111.8|45133.6|45113.6|45131.8|45111.8|1
1647290580000|2022-03-14 20:43:00|||||||||2
1647290590000|2022-03-14 20:43:10|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|0
1647290600000|2022-03-14 20:43:20|45126.8|45106.8|45120|45100|45126.8|45106.8|45120|45100|4
1647290610000|2022-03-14 20:43:30|45118.6|45098.6|45115|45095|45118.6|45098.6|45115|45095|2
1647290630000|2022-03-14 20:43:50|||||||||1
1647290650000|2022-03-14 20:44:10|45112.5|45092.5|45111.8|45091.8|45112.5|45092.5|45111.8|45091.8|1
1647290660000|2022-03-14 20:44:20|||||||||1
1647290680000|2022-03-14 20:44:40|45110.4|45090.4|45106.8|45086.8|45110.4|45090.4|45106.8|45086.8|1
1647290690000|2022-03-14 20:44:50|45108.6|45088.6|45104.3|45084.3|45108.6|45088.6|45104.3|45084.3|0
1647290700000|2022-03-14 20:45:00|45106.8|45086.8|45101.8|45081.8|45106.8|45086.8|45101.8|45081.8|6
1647290730000|2022-03-14 20:45:30|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|45099.3|45079.3|3
1647290740000|2022-03-14 20:45:40|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|5
1647290790000|2022-03-14 20:46:30|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1647290810000|2022-03-14 20:46:50|45095|45075|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|3
1647290820000|2022-03-14 20:47:00|45096.1|45076.1|45096.8|45076.8|45096.8|45076.8|45096.1|45076.1|0
1647290830000|2022-03-14 20:47:10|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1647290850000|2022-03-14 20:47:30|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1647290860000|2022-03-14 20:47:40|45096.1|45076.1|45094.3|45074.3|45096.1|45076.1|45094.3|45074.3|5
1647290880000|2022-03-14 20:48:00|||||||||1
1647290890000|2022-03-14 20:48:10|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|2
1647290910000|2022-03-14 20:48:30|45087.5|45067.5|45081.8|45061.8|45087.5|45067.5|45081.8|45061.8|2
1647290930000|2022-03-14 20:48:50|45078.6|45058.6|45076.8|45056.8|45078.6|45058.6|45076.8|45056.8|4
1647290950000|2022-03-14 20:49:10|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45073.6|45053.6|5
1647290970000|2022-03-14 20:49:30|45073.6|45053.6|45057.5|45037.5|45074.3|45054.3|45057.5|45037.5|17
1647290980000|2022-03-14 20:49:40|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|2
1647291000000|2022-03-14 20:50:00|45058.6|45038.6|45056.8|45036.8|45058.6|45038.6|45056.8|45036.8|5
1647291020000|2022-03-14 20:50:20|45055|45035|45054.3|45034.3|45055|45035|45053.2|45033.2|4
1647291030000|2022-03-14 20:50:30|45052.5|45032.5|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|0
1647291040000|2022-03-14 20:50:40|45052.5|45032.5|45051.8|45031.8|45052.5|45032.5|45051.8|45031.8|0
1647291050000|2022-03-14 20:50:50|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|0
1647291060000|2022-03-14 20:51:00|45053.6|45033.6|45056.8|45036.8|45056.8|45036.8|45051.8|45031.8|2
1647291110000|2022-03-14 20:51:50|||||||||2
1647291120000|2022-03-14 20:52:00|45061.8|45041.8|45058.6|45038.6|45061.8|45041.8|45058.6|45038.6|2
1647291130000|2022-03-14 20:52:10|45057.5|45037.5|45059.3|45039.3|45059.3|45039.3|45057.5|45037.5|2
1647291180000|2022-03-14 20:53:00|||||||||1
1647291210000|2022-03-14 20:53:30|45060|45040|45059.3|45039.3|45060|45040|45059.3|45039.3|1
1647291220000|2022-03-14 20:53:40|||||||||2
1647291230000|2022-03-14 20:53:50|45057.5|45037.5|45055|45035|45057.5|45037.5|45055|45035|1
1647291240000|2022-03-14 20:54:00|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45054.3|45034.3|4
1647291250000|2022-03-14 20:54:10|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|0
1647291260000|2022-03-14 20:54:20|45053.6|45033.6|45054.3|45034.3|45054.3|45034.3|45053.6|45033.6|1
1647291270000|2022-03-14 20:54:30|45056.1|45036.1|45056.8|45036.8|45056.8|45036.8|45056.1|45036.1|0
1647291280000|2022-03-14 20:54:40|45054.3|45034.3|45058.6|45038.6|45058.6|45038.6|45054.3|45034.3|9
1647291290000|2022-03-14 20:54:50|||||||||1
1647291310000|2022-03-14 20:55:10|45056.1|45036.1|45061.8|45041.8|45061.8|45041.8|45051.1|45031.1|12
1647291320000|2022-03-14 20:55:20|45063.6|45043.6|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|1
1647291330000|2022-03-14 20:55:30|45062.5|45042.5|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|0
1647291340000|2022-03-14 20:55:40|||||||||1
1647291350000|2022-03-14 20:55:50|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|0
1647291360000|2022-03-14 20:56:00|45065|45045|45061.8|45041.8|45065|45045|45061.8|45041.8|10
1647291370000|2022-03-14 20:56:10|45063.6|45043.6|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|0
1647291420000|2022-03-14 20:57:00|||||||||1
1647291460000|2022-03-14 20:57:40|||||||||1
1647291470000|2022-03-14 20:57:50|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|1
1647291480000|2022-03-14 20:58:00|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|0
1647291490000|2022-03-14 20:58:10|45066.8|45046.8|45066.8|45046.8|45067.5|45047.5|45066.8|45046.8|0
1647291500000|2022-03-14 20:58:20|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45066.8|45046.8|0
1647291510000|2022-03-14 20:58:30|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|7
1647291520000|2022-03-14 20:58:40|||||||||5
1647291530000|2022-03-14 20:58:50|45066.1|45046.1|45069.3|45049.3|45069.3|45049.3|45066.1|45046.1|3
1647291540000|2022-03-14 20:59:00|45071.1|45051.1|45079.3|45059.3|45081.8|45061.8|45071.1|45051.1|2
1647291550000|2022-03-14 20:59:10|45081.1|45061.1|45081.8|45061.8|45081.8|45061.8|45079.3|45059.3|1
1647291560000|2022-03-14 20:59:20|45079.3|45059.3|45084.3|45064.3|45084.3|45064.3|45079.3|45059.3|0
1647291570000|2022-03-14 20:59:30|45082.5|45062.5|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|0
1647291580000|2022-03-14 20:59:40|||||||||1
1647291590000|2022-03-14 20:59:50|||||||||10
1647295200000|2022-03-14 22:00:00|45147.3|45127.3|45128.6|45108.6|45147.3|45127.3|45127.5|45107.5|12
1647295210000|2022-03-14 22:00:10|45121.1|45101.1|45111.1|45091.1|45121.1|45101.1|45111.1|45091.1|3
1647295220000|2022-03-14 22:00:20|||||||||2
1647295230000|2022-03-14 22:00:30|45103.6|45083.6|45088.6|45068.6|45103.6|45083.6|45086.8|45066.8|3
1647295240000|2022-03-14 22:00:40|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|3
1647295250000|2022-03-14 22:00:50|45088.6|45068.6|45061.8|45041.8|45088.6|45068.6|45061.8|45041.8|4
1647295260000|2022-03-14 22:01:00|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|2
1647295270000|2022-03-14 22:01:10|||||||||9
1647295280000|2022-03-14 22:01:20|||||||||1
1647295290000|2022-03-14 22:01:30|45061.1|45041.1|45061.8|45041.8|45061.8|45041.8|45061.1|45041.1|0
1647295300000|2022-03-14 22:01:40|45064.3|45044.3|45089.3|45069.3|45089.3|45069.3|45064.3|45044.3|9
1647295310000|2022-03-14 22:01:50|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|2
1647295320000|2022-03-14 22:02:00|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|1
1647295330000|2022-03-14 22:02:10|45093.6|45073.6|45099.3|45079.3|45099.3|45079.3|45093.6|45073.6|1
1647295350000|2022-03-14 22:02:30|45102.5|45082.5|45106.8|45086.8|45106.8|45086.8|45102.5|45082.5|1
1647295400000|2022-03-14 22:03:20|45111.8|45091.8|45109.3|45089.3|45111.8|45091.8|45109.3|45089.3|0
1647295410000|2022-03-14 22:03:30|||||||||4
1647295420000|2022-03-14 22:03:40|45113.6|45093.6|45116.8|45096.8|45116.8|45096.8|45113.6|45093.6|1
1647295430000|2022-03-14 22:03:50|45119.3|45099.3|45131.8|45111.8|45131.8|45111.8|45119.3|45099.3|4
1647295440000|2022-03-14 22:04:00|45127.5|45107.5|45122.5|45102.5|45127.5|45107.5|45122.5|45102.5|0
1647295450000|2022-03-14 22:04:10|||||||||1
1647295470000|2022-03-14 22:04:30|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|45126.1|45106.1|2
1647295500000|2022-03-14 22:05:00|45127.9|45107.9|45132.5|45112.5|45136.1|45116.1|45127.9|45107.9|0
1647295510000|2022-03-14 22:05:10|45131.8|45111.8|45134.3|45114.3|45134.3|45114.3|45131.8|45111.8|0
1647295520000|2022-03-14 22:05:20|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|0
1647295570000|2022-03-14 22:06:10|45139.3|45119.3|45141.8|45121.8|45141.8|45121.8|45137.5|45117.5|0
1647295620000|2022-03-14 22:07:00|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|45149.8|45129.8|2
1647295630000|2022-03-14 22:07:10|45151.1|45131.1|45163.6|45143.6|45163.6|45143.6|45151.1|45131.1|1
1647295650000|2022-03-14 22:07:30|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|45158.2|45138.2|0
1647295660000|2022-03-14 22:07:40|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|45156.4|45136.4|0
1647295670000|2022-03-14 22:07:50|||||||||3
1647295680000|2022-03-14 22:08:00|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|45137.5|45117.5|2
1647295690000|2022-03-14 22:08:10|45133.9|45113.9|45126.8|45106.8|45133.9|45113.9|45126.8|45106.8|0
1647295710000|2022-03-14 22:08:30|45128.6|45108.6|45129.3|45109.3|45129.3|45109.3|45128.6|45108.6|0
1647295750000|2022-03-14 22:09:10|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|45131.1|45111.1|4
1647295790000|2022-03-14 22:09:50|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|4
1647295800000|2022-03-14 22:10:00|45120|45100|45120|45100|45120|45100|45120|45100|0
1647295810000|2022-03-14 22:10:10|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|0
1647295870000|2022-03-14 22:11:10|45125.4|45105.4|45126.1|45106.1|45126.1|45106.1|45125.4|45105.4|2
1647295910000|2022-03-14 22:11:50|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|0
1647295920000|2022-03-14 22:12:00|45128.6|45108.6|45126.8|45106.8|45128.6|45108.6|45126.8|45106.8|0
1647295940000|2022-03-14 22:12:20|45128.6|45108.6|45131.8|45111.8|45133.6|45113.6|45128.6|45108.6|0
1647296000000|2022-03-14 22:13:20|45130|45110|45131.8|45111.8|45131.8|45111.8|45130|45110|0
1647296010000|2022-03-14 22:13:30|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|0
1647296020000|2022-03-14 22:13:40|45131.1|45111.1|45131.8|45111.8|45131.8|45111.8|45131.1|45111.1|0
1647296030000|2022-03-14 22:13:50|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|0
1647296080000|2022-03-14 22:14:40|45132.9|45112.9|45134.3|45114.3|45134.3|45114.3|45132.9|45112.9|0
1647296090000|2022-03-14 22:14:50|||||||||1
1647296100000|2022-03-14 22:15:00|||||||||1
1647296110000|2022-03-14 22:15:10|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|0
1647296130000|2022-03-14 22:15:30|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|45134.3|45114.3|0
1647296140000|2022-03-14 22:15:40|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|1
1647296150000|2022-03-14 22:15:50|||||||||1
1647296170000|2022-03-14 22:16:10|45137.9|45117.9|45138.6|45118.6|45138.6|45118.6|45137.9|45117.9|0
1647296220000|2022-03-14 22:17:00|45140.4|45120.4|45139.3|45119.3|45140.4|45120.4|45139.3|45119.3|0
1647296230000|2022-03-14 22:17:10|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|45138.6|45118.6|0
1647296250000|2022-03-14 22:17:30|45136.8|45116.8|45138.6|45118.6|45138.6|45118.6|45136.8|45116.8|0
1647296260000|2022-03-14 22:17:40|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|0
1647296270000|2022-03-14 22:17:50|45138.6|45118.6|45141.1|45121.1|45141.1|45121.1|45138.6|45118.6|1
1647296320000|2022-03-14 22:18:40|45144.8|45124.8|45147.3|45127.3|45147.3|45127.3|45144.8|45124.8|2
1647296330000|2022-03-14 22:18:50|45149.1|45129.1|45149.1|45129.1|45149.1|45129.1|45149.1|45129.1|0
1647296340000|2022-03-14 22:19:00|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|45147.3|45127.3|0
1647296370000|2022-03-14 22:19:30|45149.1|45129.1|45151.6|45131.6|45151.6|45131.6|45149.1|45129.1|0
1647296400000|2022-03-14 22:20:00|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45144.3|45124.3|1
1647296470000|2022-03-14 22:21:10|45144.3|45124.3|45146.8|45126.8|45146.8|45126.8|45144.3|45124.3|0
1647296480000|2022-03-14 22:21:20|45144.3|45124.3|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|0
1647296510000|2022-03-14 22:21:50|||||||||1
1647296600000|2022-03-14 22:23:20|45142.5|45122.5|45141.8|45121.8|45142.5|45122.5|45141.8|45121.8|0
1647296620000|2022-03-14 22:23:40|45139.3|45119.3|45134.3|45114.3|45139.3|45119.3|45134.3|45114.3|1
1647296630000|2022-03-14 22:23:50|45136.1|45116.1|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|0
1647296670000|2022-03-14 22:24:30|||||||||1
1647296680000|2022-03-14 22:24:40|45136.1|45116.1|45131.8|45111.8|45136.8|45116.8|45131.8|45111.8|0
1647296790000|2022-03-14 22:26:30|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|2
1647296810000|2022-03-14 22:26:50|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|45141.1|45121.1|0
1647296880000|2022-03-14 22:28:00|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|45143.6|45123.6|0
1647296910000|2022-03-14 22:28:30|45146.1|45126.1|45151.8|45131.8|45151.8|45131.8|45146.1|45126.1|0
1647296920000|2022-03-14 22:28:40|45150|45130|45146.8|45126.8|45150|45130|45146.8|45126.8|0
1647296960000|2022-03-14 22:29:20|45148.6|45128.6|45148.6|45128.6|45151.8|45131.8|45146.8|45126.8|0
1647296970000|2022-03-14 22:29:30|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1647296980000|2022-03-14 22:29:40|45142.5|45122.5|45133.2|45113.2|45142.5|45122.5|45133.2|45113.2|12
1647296990000|2022-03-14 22:29:50|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|45135.7|45115.7|0
1647297000000|2022-03-14 22:30:00|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|1
1647297030000|2022-03-14 22:30:30|45130|45110|45129.3|45109.3|45131.1|45111.1|45129.3|45109.3|0
1647297040000|2022-03-14 22:30:40|45131.8|45111.8|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|0
1647297050000|2022-03-14 22:30:50|45130|45110|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|0
1647297060000|2022-03-14 22:31:00|45131.1|45111.1|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|1
1647297070000|2022-03-14 22:31:10|45131.8|45111.8|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|0
1647297080000|2022-03-14 22:31:20|45131.1|45111.1|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|0
1647297090000|2022-03-14 22:31:30|45131.1|45111.1|45131.8|45111.8|45131.8|45111.8|45131.1|45111.1|0
1647297100000|2022-03-14 22:31:40|45136.8|45116.8|45140.4|45120.4|45140.4|45120.4|45136.8|45116.8|3
1647297120000|2022-03-14 22:32:00|45141.8|45121.8|45144.3|45124.3|45144.3|45124.3|45141.8|45121.8|0
1647297130000|2022-03-14 22:32:10|45146.1|45126.1|45160|45140|45161.8|45141.8|45146.1|45126.1|1
1647297140000|2022-03-14 22:32:20|45161.8|45141.8|45159.3|45139.3|45161.8|45141.8|45159.3|45139.3|0
1647297170000|2022-03-14 22:32:50|45155|45135|45155|45135|45155|45135|45155|45135|1
1647297180000|2022-03-14 22:33:00|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|0
1647297220000|2022-03-14 22:33:40|45151.8|45131.8|45153.6|45133.6|45153.6|45133.6|45151.8|45131.8|1
1647297230000|2022-03-14 22:33:50|45152.9|45132.9|45156.1|45136.1|45156.1|45136.1|45152.9|45132.9|1
1647297260000|2022-03-14 22:34:20|45156.8|45136.8|45156.8|45136.8|45158.6|45138.6|45156.8|45136.8|0
1647297270000|2022-03-14 22:34:30|||||||||2
1647297280000|2022-03-14 22:34:40|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647297290000|2022-03-14 22:34:50|45158.6|45138.6|45158.6|45138.6|45158.6|45138.6|45158.6|45138.6|1
1647297300000|2022-03-14 22:35:00|45162.9|45142.9|45162.9|45142.9|45162.9|45142.9|45162.9|45142.9|0
1647297340000|2022-03-14 22:35:40|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|0
1647297350000|2022-03-14 22:35:50|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|2
1647297360000|2022-03-14 22:36:00|45173.6|45153.6|45174.3|45154.3|45174.3|45154.3|45173.6|45153.6|1
1647297390000|2022-03-14 22:36:30|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|5
1647297400000|2022-03-14 22:36:40|||||||||1
1647297420000|2022-03-14 22:37:00|45181.1|45161.1|45178.6|45158.6|45181.1|45161.1|45178.6|45158.6|0
1647297450000|2022-03-14 22:37:30|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|1
1647297530000|2022-03-14 22:38:50|45175|45155|45173.6|45153.6|45175|45155|45171.8|45151.8|2
1647297550000|2022-03-14 22:39:10|45175.4|45155.4|45176.8|45156.8|45176.8|45156.8|45175.4|45155.4|0
1647297560000|2022-03-14 22:39:20|45179.3|45159.3|45189.3|45169.3|45189.3|45169.3|45179.3|45159.3|3
1647297580000|2022-03-14 22:39:40|45191.1|45171.1|45186.8|45166.8|45191.8|45171.8|45186.8|45166.8|1
1647297590000|2022-03-14 22:39:50|45185|45165|45180.7|45160.7|45185|45165|45180.7|45160.7|0
1647297600000|2022-03-14 22:40:00|||||||||1
1647297610000|2022-03-14 22:40:10|45181.8|45161.8|45185.4|45165.4|45185.4|45165.4|45181.8|45161.8|2
1647297630000|2022-03-14 22:40:30|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|0
1647297640000|2022-03-14 22:40:40|45188.6|45168.6|45186.1|45166.1|45188.6|45168.6|45186.1|45166.1|0
1647297650000|2022-03-14 22:40:50|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|1
1647297670000|2022-03-14 22:41:10|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|1
1647297680000|2022-03-14 22:41:20|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|0
1647297720000|2022-03-14 22:42:00|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|2
1647297750000|2022-03-14 22:42:30|45187.5|45167.5|45180|45160|45187.5|45167.5|45180|45160|2
1647297760000|2022-03-14 22:42:40|45177.5|45157.5|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|0
1647297770000|2022-03-14 22:42:50|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647297800000|2022-03-14 22:43:20|45181.1|45161.1|45181.8|45161.8|45181.8|45161.8|45181.1|45161.1|0
1647297820000|2022-03-14 22:43:40|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647297830000|2022-03-14 22:43:50|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|1
1647297840000|2022-03-14 22:44:00|45186.1|45166.1|45181.8|45161.8|45186.8|45166.8|45176.8|45156.8|4
1647297880000|2022-03-14 22:44:40|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|0
1647297900000|2022-03-14 22:45:00|||||||||1
1647297920000|2022-03-14 22:45:20|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|1
1647297940000|2022-03-14 22:45:40|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|2
1647297950000|2022-03-14 22:45:50|||||||||1
1647297960000|2022-03-14 22:46:00|45186.1|45166.1|45191.8|45171.8|45191.8|45171.8|45186.1|45166.1|0
1647298010000|2022-03-14 22:46:50|45193.6|45173.6|45193.6|45173.6|45193.6|45173.6|45193.6|45173.6|1
1647298030000|2022-03-14 22:47:10|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|45196.1|45176.1|1
1647298060000|2022-03-14 22:47:40|45197.9|45177.9|45198.6|45178.6|45198.6|45178.6|45197.9|45177.9|0
1647298070000|2022-03-14 22:47:50|45196.8|45176.8|45194.3|45174.3|45196.8|45176.8|45194.3|45174.3|2
1647298080000|2022-03-14 22:48:00|45190|45170|45191.8|45171.8|45191.8|45171.8|45190|45170|1
1647298090000|2022-03-14 22:48:10|||||||||3
1647298130000|2022-03-14 22:48:50|||||||||1
1647298160000|2022-03-14 22:49:20|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|0
1647298190000|2022-03-14 22:49:50|||||||||1
1647298200000|2022-03-14 22:50:00|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|1
1647298250000|2022-03-14 22:50:50|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|45191.1|45171.1|1
1647298260000|2022-03-14 22:51:00|45192.9|45172.9|45204.3|45184.3|45204.3|45184.3|45192.9|45172.9|2
1647298270000|2022-03-14 22:51:10|45206.1|45186.1|45206.8|45186.8|45206.8|45186.8|45206.1|45186.1|0
1647298280000|2022-03-14 22:51:20|45208.6|45188.6|45206.8|45186.8|45208.6|45188.6|45206.8|45186.8|0
1647298310000|2022-03-14 22:51:50|45208.6|45188.6|45209.3|45189.3|45209.3|45189.3|45208.6|45188.6|1
1647298340000|2022-03-14 22:52:20|45207.5|45187.5|45206.8|45186.8|45207.5|45187.5|45206.8|45186.8|0
1647298360000|2022-03-14 22:52:40|45207.5|45187.5|45211.8|45191.8|45211.8|45191.8|45207.5|45187.5|2
1647298370000|2022-03-14 22:52:50|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|1
1647298380000|2022-03-14 22:53:00|||||||||1
1647298400000|2022-03-14 22:53:20|45210|45190|45210|45190|45210|45190|45210|45190|0
1647298430000|2022-03-14 22:53:50|||||||||1
1647298440000|2022-03-14 22:54:00|45209.3|45189.3|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|0
1647298460000|2022-03-14 22:54:20|||||||||1
1647298490000|2022-03-14 22:54:50|||||||||1
1647298510000|2022-03-14 22:55:10|45209.3|45189.3|45211.1|45191.1|45211.1|45191.1|45209.3|45189.3|1
1647298530000|2022-03-14 22:55:30|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|45211.8|45191.8|0
1647298550000|2022-03-14 22:55:50|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|1
1647298560000|2022-03-14 22:56:00|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|0
1647298610000|2022-03-14 22:56:50|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|1
1647298620000|2022-03-14 22:57:00|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|45209.3|45189.3|0
1647298640000|2022-03-14 22:57:20|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|1
1647298650000|2022-03-14 22:57:30|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|45205.7|45185.7|0
1647298660000|2022-03-14 22:57:40|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|1
1647298710000|2022-03-14 22:58:30|45205|45185|45206.8|45186.8|45206.8|45186.8|45205|45185|1
1647298730000|2022-03-14 22:58:50|45208.6|45188.6|45209.3|45189.3|45209.3|45189.3|45208.6|45188.6|1
1647298740000|2022-03-14 22:59:00|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|0
1647298770000|2022-03-14 22:59:30|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|45202.5|45182.5|0
1647298780000|2022-03-14 22:59:40|45201.8|45181.8|45173.6|45153.6|45201.8|45181.8|45173.6|45153.6|1
1647298790000|2022-03-14 22:59:50|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|1
1647298800000|2022-03-14 23:00:00|45173.6|45153.6|45184.3|45164.3|45189.3|45169.3|45173.6|45153.6|3
1647298810000|2022-03-14 23:00:10|45178.6|45158.6|45186.1|45166.1|45186.1|45166.1|45178.6|45158.6|3
1647298830000|2022-03-14 23:00:30|45183.6|45163.6|45183.6|45163.6|45183.6|45163.6|45183.6|45163.6|0
1647298840000|2022-03-14 23:00:40|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|0
1647298860000|2022-03-14 23:01:00|45182.5|45162.5|45181.8|45161.8|45182.5|45162.5|45181.8|45161.8|1
1647298910000|2022-03-14 23:01:50|45180|45160|45180|45160|45180|45160|45180|45160|2
1647298920000|2022-03-14 23:02:00|45179.3|45159.3|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|0
1647298930000|2022-03-14 23:02:10|45179.3|45159.3|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|0
1647298960000|2022-03-14 23:02:40|45175|45155|45174.3|45154.3|45175|45155|45174.3|45154.3|0
1647298970000|2022-03-14 23:02:50|45175|45155|45181.1|45161.1|45181.1|45161.1|45175|45155|3
1647298980000|2022-03-14 23:03:00|||||||||2
1647299020000|2022-03-14 23:03:40|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|1
1647299030000|2022-03-14 23:03:50|||||||||1
1647299040000|2022-03-14 23:04:00|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1647299090000|2022-03-14 23:04:50|45175|45155|45160|45140|45175|45155|45153.6|45133.6|22
1647299110000|2022-03-14 23:05:10|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647299140000|2022-03-14 23:05:40|45155.7|45135.7|45153.2|45133.2|45155.7|45135.7|45152.5|45132.5|3
1647299150000|2022-03-14 23:05:50|45155|45135|45151.8|45131.8|45155|45135|45151.8|45131.8|0
1647299160000|2022-03-14 23:06:00|45153.6|45133.6|45151.8|45131.8|45154.3|45134.3|45151.8|45131.8|0
1647299190000|2022-03-14 23:06:30|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|45156.1|45136.1|1
1647299240000|2022-03-14 23:07:20|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|45153.6|45133.6|0
1647299260000|2022-03-14 23:07:40|45155|45135|45164.3|45144.3|45164.3|45144.3|45155|45135|3
1647299270000|2022-03-14 23:07:50|45162.5|45142.5|45159.3|45139.3|45162.5|45142.5|45159.3|45139.3|1
1647299280000|2022-03-14 23:08:00|45156.8|45136.8|45151.8|45131.8|45156.8|45136.8|45151.8|45131.8|2
1647299290000|2022-03-14 23:08:10|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|1
1647299330000|2022-03-14 23:08:50|45146.8|45126.8|45141.8|45121.8|45146.8|45126.8|45141.8|45121.8|3
1647299340000|2022-03-14 23:09:00|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|45139.3|45119.3|0
1647299350000|2022-03-14 23:09:10|45150.4|45130.4|45151.8|45131.8|45151.8|45131.8|45150.4|45130.4|7
1647299360000|2022-03-14 23:09:20|45157.9|45137.9|45159.3|45139.3|45159.3|45139.3|45157.9|45137.9|0
1647299380000|2022-03-14 23:09:40|45158.6|45138.6|45158.6|45138.6|45158.6|45138.6|45158.6|45138.6|0
1647299390000|2022-03-14 23:09:50|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|1
1647299400000|2022-03-14 23:10:00|45162.9|45142.9|45164.3|45144.3|45164.3|45144.3|45162.9|45142.9|1
1647299410000|2022-03-14 23:10:10|45163.6|45143.6|45160.4|45140.4|45163.6|45143.6|45160.4|45140.4|1
1647299420000|2022-03-14 23:10:20|45158.6|45138.6|45149.3|45129.3|45158.6|45138.6|45149.3|45129.3|1
1647299440000|2022-03-14 23:10:40|45151.1|45131.1|45156.1|45136.1|45156.1|45136.1|45151.1|45131.1|2
1647299460000|2022-03-14 23:11:00|45154.3|45134.3|45149.3|45129.3|45154.3|45134.3|45149.3|45129.3|0
1647299480000|2022-03-14 23:11:20|45150.4|45130.4|45146.8|45126.8|45150.4|45130.4|45146.8|45126.8|4
1647299490000|2022-03-14 23:11:30|45146.1|45126.1|45141.8|45121.8|45146.1|45126.1|45141.8|45121.8|0
1647299500000|2022-03-14 23:11:40|45146.1|45126.1|45148.6|45128.6|45148.6|45128.6|45146.1|45126.1|1
1647299510000|2022-03-14 23:11:50|45146.8|45126.8|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|2
1647299520000|2022-03-14 23:12:00|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|1
1647299550000|2022-03-14 23:12:30|45144.3|45124.3|45141.8|45121.8|45144.3|45124.3|45141.8|45121.8|1
1647299560000|2022-03-14 23:12:40|45143.6|45123.6|45142.5|45122.5|45146.8|45126.8|45142.5|45122.5|1
1647299570000|2022-03-14 23:12:50|45141.8|45121.8|45143.6|45123.6|45143.6|45123.6|45141.1|45121.1|0
1647299590000|2022-03-14 23:13:10|45141.8|45121.8|45141.1|45121.1|45141.8|45121.8|45141.1|45121.1|0
1647299610000|2022-03-14 23:13:30|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|2
1647299620000|2022-03-14 23:13:40|45146.1|45126.1|45152.9|45132.9|45152.9|45132.9|45146.1|45126.1|2
1647299630000|2022-03-14 23:13:50|45155.4|45135.4|45159.3|45139.3|45159.3|45139.3|45155.4|45135.4|5
1647299650000|2022-03-14 23:14:10|45160|45140|45166.8|45146.8|45166.8|45146.8|45160|45140|3
1647299690000|2022-03-14 23:14:50|45172.5|45152.5|45177.5|45157.5|45177.5|45157.5|45172.5|45152.5|0
1647299700000|2022-03-14 23:15:00|45176.8|45156.8|45180.4|45160.4|45180.4|45160.4|45176.8|45156.8|0
1647299710000|2022-03-14 23:15:10|45178.6|45158.6|45176.8|45156.8|45178.6|45158.6|45176.8|45156.8|0
1647299750000|2022-03-14 23:15:50|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|1
1647299760000|2022-03-14 23:16:00|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|45184.3|45164.3|2
1647299790000|2022-03-14 23:16:30|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|1
1647299810000|2022-03-14 23:16:50|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|1
1647299830000|2022-03-14 23:17:10|45171.8|45151.8|45174.3|45154.3|45174.3|45154.3|45171.8|45151.8|0
1647299840000|2022-03-14 23:17:20|45176.1|45156.1|45176.8|45156.8|45176.8|45156.8|45176.1|45156.1|0
1647299850000|2022-03-14 23:17:30|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|1
1647299860000|2022-03-14 23:17:40|45181.8|45161.8|45181.8|45161.8|45183.6|45163.6|45181.8|45161.8|1
1647299880000|2022-03-14 23:18:00|45180|45160|45180|45160|45180|45160|45180|45160|0
1647299890000|2022-03-14 23:18:10|45178.2|45158.2|45177.5|45157.5|45178.2|45158.2|45177.5|45157.5|0
1647299900000|2022-03-14 23:18:20|45179.3|45159.3|45180|45160|45180|45160|45179.3|45159.3|0
1647299910000|2022-03-14 23:18:30|45177.5|45157.5|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|0
1647299940000|2022-03-14 23:19:00|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647300000000|2022-03-14 23:20:00|45181.1|45161.1|45179.3|45159.3|45181.1|45161.1|45179.3|45159.3|0
1647300010000|2022-03-14 23:20:10|45176.8|45156.8|45175|45155|45176.8|45156.8|45175|45155|1
1647300020000|2022-03-14 23:20:20|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|0
1647300050000|2022-03-14 23:20:50|45180|45160|45181.8|45161.8|45181.8|45161.8|45180|45160|4
1647300090000|2022-03-14 23:21:30|45180|45160|45176.1|45156.1|45180|45160|45176.1|45156.1|0
1647300100000|2022-03-14 23:21:40|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|45173.6|45153.6|0
1647300110000|2022-03-14 23:21:50|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1647300140000|2022-03-14 23:22:20|||||||||1
1647300160000|2022-03-14 23:22:40|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647300170000|2022-03-14 23:22:50|||||||||1
1647300180000|2022-03-14 23:23:00|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647300210000|2022-03-14 23:23:30|45181.1|45161.1|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|4
1647300220000|2022-03-14 23:23:40|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|45181.1|45161.1|0
1647300250000|2022-03-14 23:24:10|45179.3|45159.3|45181.1|45161.1|45181.1|45161.1|45179.3|45159.3|0
1647300260000|2022-03-14 23:24:20|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|2
1647300270000|2022-03-14 23:24:30|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|0
1647300360000|2022-03-14 23:26:00|45181.8|45161.8|45180|45160|45181.8|45161.8|45180|45160|2
1647300410000|2022-03-14 23:26:50|||||||||1
1647300420000|2022-03-14 23:27:00|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647300430000|2022-03-14 23:27:10|45182.9|45162.9|45182.9|45162.9|45182.9|45162.9|45181.1|45161.1|3
1647300470000|2022-03-14 23:27:50|45181.1|45161.1|45179.3|45159.3|45181.1|45161.1|45179.3|45159.3|2
1647300480000|2022-03-14 23:28:00|45181.1|45161.1|45179.3|45159.3|45181.1|45161.1|45179.3|45159.3|0
1647300490000|2022-03-14 23:28:10|45181.1|45161.1|45179.3|45159.3|45181.1|45161.1|45179.3|45159.3|0
1647300520000|2022-03-14 23:28:40|45181.8|45161.8|45181.8|45161.8|45183.6|45163.6|45181.8|45161.8|0
1647300530000|2022-03-14 23:28:50|45183.6|45163.6|45181.1|45161.1|45183.6|45163.6|45181.1|45161.1|1
1647300540000|2022-03-14 23:29:00|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647300570000|2022-03-14 23:29:30|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|2
1647300580000|2022-03-14 23:29:40|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1647300590000|2022-03-14 23:29:50|45174.3|45154.3|45176.1|45156.1|45176.8|45156.8|45174.3|45154.3|1
1647300600000|2022-03-14 23:30:00|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45171.8|45151.8|1
1647300620000|2022-03-14 23:30:20|45178.6|45158.6|45179.3|45159.3|45179.3|45159.3|45178.6|45158.6|0
1647300640000|2022-03-14 23:30:40|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45174.3|45154.3|1
1647300650000|2022-03-14 23:30:50|45177.5|45157.5|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647300660000|2022-03-14 23:31:00|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|0
1647300670000|2022-03-14 23:31:10|45178.6|45158.6|45178.6|45158.6|45179.3|45159.3|45176.8|45156.8|0
1647300680000|2022-03-14 23:31:20|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647300750000|2022-03-14 23:32:30|45177.5|45157.5|45177.5|45157.5|45177.5|45157.5|45176.8|45156.8|1
1647300760000|2022-03-14 23:32:40|45175.7|45155.7|45175|45155|45175.7|45155.7|45175|45155|0
1647300770000|2022-03-14 23:32:50|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|45173.6|45153.6|1
1647300780000|2022-03-14 23:33:00|45170.7|45150.7|45171.1|45151.1|45171.1|45151.1|45170.7|45150.7|0
1647300790000|2022-03-14 23:33:10|45173.6|45153.6|45172.5|45152.5|45174.3|45154.3|45172.5|45152.5|0
1647300810000|2022-03-14 23:33:30|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|2
1647300830000|2022-03-14 23:33:50|45167.9|45147.9|45163.6|45143.6|45167.9|45147.9|45162.5|45142.5|5
1647300840000|2022-03-14 23:34:00|45164.3|45144.3|45150.4|45130.4|45164.3|45144.3|45150.4|45130.4|4
1647300850000|2022-03-14 23:34:10|45149.7|45129.7|45147.9|45127.9|45149.7|45129.7|45147.9|45127.9|3
1647300860000|2022-03-14 23:34:20|45138.6|45118.6|45129.3|45109.3|45138.6|45118.6|45129.3|45109.3|5
1647300870000|2022-03-14 23:34:30|45126.8|45106.8|45109.6|45089.6|45126.8|45106.8|45109.6|45089.6|10
1647300880000|2022-03-14 23:34:40|45105|45085|45106.8|45086.8|45106.8|45086.8|45105|45085|20
1647300890000|2022-03-14 23:34:50|45104.3|45084.3|45104.3|45084.3|45104.3|45084.3|45104.3|45084.3|1
1647300900000|2022-03-14 23:35:00|45102.5|45082.5|45106.8|45086.8|45106.8|45086.8|45101.8|45081.8|1
1647300910000|2022-03-14 23:35:10|||||||||12
1647300920000|2022-03-14 23:35:20|||||||||10
1647300930000|2022-03-14 23:35:30|||||||||20
1647300940000|2022-03-14 23:35:40|||||||||1
1647300950000|2022-03-14 23:35:50|||||||||2
1647300960000|2022-03-14 23:36:00|||||||||3
1647300970000|2022-03-14 23:36:10|45105|45085|45105|45085|45105|45085|45105|45085|8
1647300990000|2022-03-14 23:36:30|||||||||2
1647301010000|2022-03-14 23:36:50|||||||||1
1647301040000|2022-03-14 23:37:20|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|45106.8|45086.8|0
1647301050000|2022-03-14 23:37:30|45104.3|45084.3|45091.8|45071.8|45104.3|45084.3|45091.8|45071.8|8
1647301060000|2022-03-14 23:37:40|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|2
1647301070000|2022-03-14 23:37:50|45085|45065|45079.3|45059.3|45085|45065|45079.3|45059.3|2
1647301080000|2022-03-14 23:38:00|||||||||1
1647301090000|2022-03-14 23:38:10|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|45090.4|45070.4|1
1647301100000|2022-03-14 23:38:20|45089.3|45069.3|45091.8|45071.8|45091.8|45071.8|45089.3|45069.3|1
1647301120000|2022-03-14 23:38:40|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1647301130000|2022-03-14 23:38:50|||||||||1
1647301140000|2022-03-14 23:39:00|45101.8|45081.8|45099.3|45079.3|45101.8|45081.8|45099.3|45079.3|0
1647301150000|2022-03-14 23:39:10|45097.5|45077.5|45096.8|45076.8|45097.5|45077.5|45096.8|45076.8|0
1647301160000|2022-03-14 23:39:20|45098.6|45078.6|45097.5|45077.5|45099.3|45079.3|45097.5|45077.5|0
1647301190000|2022-03-14 23:39:50|45099.3|45079.3|45100|45080|45101.8|45081.8|45099.3|45079.3|1
1647301200000|2022-03-14 23:40:00|45098.2|45078.2|45101.8|45081.8|45101.8|45081.8|45098.2|45078.2|1
1647301210000|2022-03-14 23:40:10|45103.6|45083.6|45106.8|45086.8|45106.8|45086.8|45103.6|45083.6|0
1647301260000|2022-03-14 23:41:00|45109.3|45089.3|45111.8|45091.8|45111.8|45091.8|45109.3|45089.3|2
1647301270000|2022-03-14 23:41:10|45113.6|45093.6|45116.8|45096.8|45116.8|45096.8|45113.6|45093.6|0
1647301300000|2022-03-14 23:41:40|45131.1|45111.1|45131.8|45111.8|45131.8|45111.8|45131.1|45111.1|3
1647301310000|2022-03-14 23:41:50|45129.3|45109.3|45133.6|45113.6|45134.3|45114.3|45129.3|45109.3|1
1647301320000|2022-03-14 23:42:00|45134.3|45114.3|45136.8|45116.8|45136.8|45116.8|45131.8|45111.8|1
1647301350000|2022-03-14 23:42:30|45134.3|45114.3|45129.3|45109.3|45134.3|45114.3|45129.3|45109.3|1
1647301360000|2022-03-14 23:42:40|45127.5|45107.5|45126.8|45106.8|45127.5|45107.5|45126.8|45106.8|0
1647301380000|2022-03-14 23:43:00|45125|45105|45124.3|45104.3|45125|45105|45124.3|45104.3|0
1647301390000|2022-03-14 23:43:10|45121.8|45101.8|45120|45100|45121.8|45101.8|45120|45100|1
1647301400000|2022-03-14 23:43:20|45122.5|45102.5|45124.3|45104.3|45124.3|45104.3|45122.5|45102.5|0
1647301410000|2022-03-14 23:43:30|45122.5|45102.5|45124.3|45104.3|45124.3|45104.3|45121.8|45101.8|0
1647301420000|2022-03-14 23:43:40|45122.5|45102.5|45121.1|45101.1|45124.3|45104.3|45121.1|45101.1|0
1647301440000|2022-03-14 23:44:00|45117.5|45097.5|45116.8|45096.8|45117.5|45097.5|45116.8|45096.8|0
1647301450000|2022-03-14 23:44:10|45115|45095|45116.8|45096.8|45116.8|45096.8|45115|45095|1
1647301480000|2022-03-14 23:44:40|45114.3|45094.3|45116.8|45096.8|45116.8|45096.8|45114.3|45094.3|0
1647301500000|2022-03-14 23:45:00|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|0
1647301540000|2022-03-14 23:45:40|||||||||1
1647301550000|2022-03-14 23:45:50|45110.7|45090.7|45103.2|45083.2|45110.7|45090.7|45103.2|45083.2|2
1647301560000|2022-03-14 23:46:00|45105|45085|45105.7|45085.7|45105.7|45085.7|45105|45085|1
1647301570000|2022-03-14 23:46:10|45107.5|45087.5|45105|45085|45107.5|45087.5|45105|45085|1
1647301600000|2022-03-14 23:46:40|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|0
1647301630000|2022-03-14 23:47:10|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|1
1647301640000|2022-03-14 23:47:20|45099.3|45079.3|45101.1|45081.1|45101.1|45081.1|45098.6|45078.6|0
1647301650000|2022-03-14 23:47:30|45099.3|45079.3|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|0
1647301660000|2022-03-14 23:47:40|45095|45075|45094.3|45074.3|45095|45075|45094.3|45074.3|0
1647301670000|2022-03-14 23:47:50|45091.8|45071.8|45092.5|45072.5|45092.5|45072.5|45091.8|45071.8|1
1647301680000|2022-03-14 23:48:00|45094.3|45074.3|45096.1|45076.1|45096.1|45076.1|45094.3|45074.3|0
1647301690000|2022-03-14 23:48:10|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|0
1647301700000|2022-03-14 23:48:20|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1647301710000|2022-03-14 23:48:30|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1647301720000|2022-03-14 23:48:40|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45091.8|45071.8|1
1647301740000|2022-03-14 23:49:00|45092.5|45072.5|45091.8|45071.8|45092.5|45072.5|45091.8|45071.8|0
1647301800000|2022-03-14 23:50:00|45090|45070|45092.5|45072.5|45092.5|45072.5|45090|45070|2
1647301820000|2022-03-14 23:50:20|||||||||1
1647301860000|2022-03-14 23:51:00|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|0
1647301920000|2022-03-14 23:52:00|45091.1|45071.1|45094.3|45074.3|45094.3|45074.3|45091.1|45071.1|0
1647301930000|2022-03-14 23:52:10|45092.5|45072.5|45091.8|45071.8|45092.5|45072.5|45089.3|45069.3|1
1647301960000|2022-03-14 23:52:40|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|45095.4|45075.4|1
1647301980000|2022-03-14 23:53:00|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|0
1647302010000|2022-03-14 23:53:30|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|45094.3|45074.3|0
1647302030000|2022-03-14 23:53:50|45092.5|45072.5|45090|45070|45092.5|45072.5|45090|45070|1
1647302040000|2022-03-14 23:54:00|45085|45065|45085|45065|45085|45065|45085|45065|2
1647302050000|2022-03-14 23:54:10|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|45080.7|45060.7|1
1647302070000|2022-03-14 23:54:30|45078.9|45058.9|45075|45055|45078.9|45058.9|45072.5|45052.5|4
1647302080000|2022-03-14 23:54:40|45072.5|45052.5|45081.8|45061.8|45084.3|45064.3|45072.5|45052.5|6
1647302090000|2022-03-14 23:54:50|45076.8|45056.8|45073.2|45053.2|45076.8|45056.8|45073.2|45053.2|1
1647302100000|2022-03-14 23:55:00|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|0
1647302120000|2022-03-14 23:55:20|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|2
1647302160000|2022-03-14 23:56:00|45070|45050|45074.7|45054.7|45074.7|45054.7|45061.8|45041.8|22
1647302170000|2022-03-14 23:56:10|45071.1|45051.1|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1647302180000|2022-03-14 23:56:20|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1647302210000|2022-03-14 23:56:50|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|13
1647302230000|2022-03-14 23:57:10|45076.8|45056.8|45062.5|45042.5|45076.8|45056.8|45062.5|45042.5|5
1647302240000|2022-03-14 23:57:20|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|0
1647302280000|2022-03-14 23:58:00|45060|45040|45059.3|45039.3|45060|45040|45059.3|45039.3|0
1647302290000|2022-03-14 23:58:10|45066.8|45046.8|45060.7|45040.7|45066.8|45046.8|45060.7|45040.7|6
1647302310000|2022-03-14 23:58:30|45058.9|45038.9|45050|45030|45058.9|45038.9|45050|45030|4
1647302320000|2022-03-14 23:58:40|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|45050.7|45030.7|1
1647302360000|2022-03-14 23:59:20|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|0
1647302370000|2022-03-14 23:59:30|45051.8|45031.8|45049.3|45029.3|45051.8|45031.8|45049.3|45029.3|0
1647302400000|2022-03-15 00:00:00|||||||||2
1647302430000|2022-03-15 00:00:30|45054.7|45034.7|45056.8|45036.8|45059.3|45039.3|45054.7|45034.7|7
1647302440000|2022-03-15 00:00:40|45059.3|45039.3|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|0
1647302450000|2022-03-15 00:00:50|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|0
1647302460000|2022-03-15 00:01:00|45060|45040|45061.8|45041.8|45062.9|45042.9|45057.5|45037.5|1
1647302470000|2022-03-15 00:01:10|45063.6|45043.6|45061.8|45041.8|45064.3|45044.3|45061.8|45041.8|1
1647302480000|2022-03-15 00:01:20|45064.3|45044.3|45062.5|45042.5|45064.3|45044.3|45060|45040|0
1647302490000|2022-03-15 00:01:30|45066.1|45046.1|45067.5|45047.5|45069.3|45049.3|45066.1|45046.1|1
1647302500000|2022-03-15 00:01:40|45069.3|45049.3|45067.5|45047.5|45069.3|45049.3|45067.5|45047.5|0
1647302510000|2022-03-15 00:01:50|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45067.5|45047.5|1
1647302520000|2022-03-15 00:02:00|45067.5|45047.5|45065|45045|45069.3|45049.3|45065|45045|0
1647302530000|2022-03-15 00:02:10|||||||||1
1647302560000|2022-03-15 00:02:40|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|0
1647302570000|2022-03-15 00:02:50|45065|45045|45065|45045|45065|45045|45065|45045|1
1647302580000|2022-03-15 00:03:00|45066.8|45046.8|45065|45045|45066.8|45046.8|45065|45045|1
1647302590000|2022-03-15 00:03:10|45066.8|45046.8|45069.3|45049.3|45069.3|45049.3|45066.8|45046.8|0
1647302600000|2022-03-15 00:03:20|45067.5|45047.5|45066.8|45046.8|45067.5|45047.5|45066.8|45046.8|1
1647302610000|2022-03-15 00:03:30|45068.6|45048.6|45069.3|45049.3|45069.3|45049.3|45068.6|45048.6|0
1647302620000|2022-03-15 00:03:40|45071.1|45051.1|45069.3|45049.3|45071.8|45051.8|45069.3|45049.3|3
1647302630000|2022-03-15 00:03:50|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|0
1647302640000|2022-03-15 00:04:00|45065.7|45045.7|45065.7|45045.7|45067.5|45047.5|45065.7|45045.7|0
1647302650000|2022-03-15 00:04:10|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|45067.5|45047.5|0
1647302660000|2022-03-15 00:04:20|45069.3|45049.3|45065.7|45045.7|45070|45050|45065.7|45045.7|2
1647302680000|2022-03-15 00:04:40|45067.5|45047.5|45065.7|45045.7|45067.5|45047.5|45065.7|45045.7|4
1647302690000|2022-03-15 00:04:50|45067.5|45047.5|45072.5|45052.5|45072.5|45052.5|45067.5|45047.5|0
1647302700000|2022-03-15 00:05:00|45070.7|45050.7|45072.5|45052.5|45072.5|45052.5|45070.7|45050.7|0
1647302710000|2022-03-15 00:05:10|45070.7|45050.7|45072.5|45052.5|45072.5|45052.5|45070.7|45050.7|1
1647302720000|2022-03-15 00:05:20|45070.7|45050.7|45070.7|45050.7|45072.5|45052.5|45070.7|45050.7|0
1647302730000|2022-03-15 00:05:30|45072.5|45052.5|45070|45050|45072.5|45052.5|45068.2|45048.2|0
1647302740000|2022-03-15 00:05:40|45068.2|45048.2|45072.5|45052.5|45072.5|45052.5|45065.7|45045.7|1
1647302760000|2022-03-15 00:06:00|45074.3|45054.3|45081.1|45061.1|45081.1|45061.1|45074.3|45054.3|1
1647302770000|2022-03-15 00:06:10|45081.8|45061.8|45076.8|45056.8|45081.8|45061.8|45076.8|45056.8|0
1647302780000|2022-03-15 00:06:20|45078.6|45058.6|45076.8|45056.8|45078.6|45058.6|45076.8|45056.8|1
1647302790000|2022-03-15 00:06:30|||||||||1
1647302800000|2022-03-15 00:06:40|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|0
1647302810000|2022-03-15 00:06:50|45071.8|45051.8|45067.5|45047.5|45071.8|45051.8|45067.5|45047.5|0
1647302820000|2022-03-15 00:07:00|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45065.7|45045.7|2
1647302830000|2022-03-15 00:07:10|45067.5|45047.5|45067.5|45047.5|45069.3|45049.3|45065.7|45045.7|0
1647302840000|2022-03-15 00:07:20|45065|45045|45067.5|45047.5|45067.5|45047.5|45065|45045|1
1647302860000|2022-03-15 00:07:40|45069.3|45049.3|45065|45045|45069.3|45049.3|45065|45045|0
1647302870000|2022-03-15 00:07:50|45066.8|45046.8|45071.8|45051.8|45071.8|45051.8|45066.8|45046.8|2
1647302880000|2022-03-15 00:08:00|45070|45050|45070|45050|45071.8|45051.8|45070|45050|0
1647302890000|2022-03-15 00:08:10|45071.8|45051.8|45070|45050|45074.3|45054.3|45070|45050|1
1647302900000|2022-03-15 00:08:20|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|0
1647302920000|2022-03-15 00:08:40|45070|45050|45067.5|45047.5|45070|45050|45067.5|45047.5|0
1647302930000|2022-03-15 00:08:50|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1647302940000|2022-03-15 00:09:00|45067.5|45047.5|45071.8|45051.8|45071.8|45051.8|45067.5|45047.5|1
1647302960000|2022-03-15 00:09:20|45070|45050|45071.8|45051.8|45071.8|45051.8|45070|45050|1
1647302970000|2022-03-15 00:09:30|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|1
1647303000000|2022-03-15 00:10:00|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|1
1647303010000|2022-03-15 00:10:10|45078.6|45058.6|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|0
1647303050000|2022-03-15 00:10:50|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|4
1647303090000|2022-03-15 00:11:30|45070.7|45050.7|45067.5|45047.5|45070.7|45050.7|45067.5|45047.5|1
1647303100000|2022-03-15 00:11:40|||||||||1
1647303110000|2022-03-15 00:11:50|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|45065.7|45045.7|0
1647303120000|2022-03-15 00:12:00|45063.2|45043.2|45059.3|45039.3|45063.2|45043.2|45059.3|45039.3|4
1647303140000|2022-03-15 00:12:20|||||||||2
1647303150000|2022-03-15 00:12:30|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|2
1647303160000|2022-03-15 00:12:40|45053.6|45033.6|45051.8|45031.8|45053.6|45033.6|45051.8|45031.8|1
1647303170000|2022-03-15 00:12:50|45050|45030|45049.3|45029.3|45050|45030|45049.3|45029.3|1
1647303180000|2022-03-15 00:13:00|45051.1|45031.1|45051.8|45031.8|45051.8|45031.8|45051.1|45031.1|1
1647303190000|2022-03-15 00:13:10|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|45049.3|45029.3|1
1647303210000|2022-03-15 00:13:30|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|45046.8|45026.8|1
1647303220000|2022-03-15 00:13:40|45042.5|45022.5|45020|45000|45042.5|45022.5|45018.2|44998.2|21
1647303230000|2022-03-15 00:13:50|45019.3|44999.3|45019.3|44999.3|45021.8|45001.8|45019.3|44999.3|1
1647303240000|2022-03-15 00:14:00|45021.1|45001.1|45024.3|45004.3|45024.3|45004.3|45021.1|45001.1|2
1647303260000|2022-03-15 00:14:20|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|45029.3|45009.3|2
1647303270000|2022-03-15 00:14:30|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|45038.6|45018.6|3
1647303280000|2022-03-15 00:14:40|45040.4|45020.4|45041.1|45021.1|45041.1|45021.1|45040.4|45020.4|0
1647303300000|2022-03-15 00:15:00|45039.3|45019.3|45026.8|45006.8|45041.8|45021.8|45026.8|45006.8|2
1647303310000|2022-03-15 00:15:10|45028.6|45008.6|45029.3|45009.3|45029.3|45009.3|45026.8|45006.8|0
1647303340000|2022-03-15 00:15:40|||||||||1
1647303350000|2022-03-15 00:15:50|45025.7|45005.7|45026.8|45006.8|45026.8|45006.8|45021.8|45001.8|2
1647303360000|2022-03-15 00:16:00|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|0
1647303370000|2022-03-15 00:16:10|||||||||1
1647303380000|2022-03-15 00:16:20|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|45022.5|45002.5|0
1647303390000|2022-03-15 00:16:30|45021.8|45001.8|45024.3|45004.3|45024.3|45004.3|45021.8|45001.8|0
1647303410000|2022-03-15 00:16:50|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|45026.8|45006.8|0
1647303420000|2022-03-15 00:17:00|45029.3|45009.3|45031.8|45011.8|45031.8|45011.8|45029.3|45009.3|2
1647303430000|2022-03-15 00:17:10|45033.6|45013.6|45034.3|45014.3|45034.3|45014.3|45033.6|45013.6|1
1647303440000|2022-03-15 00:17:20|||||||||1
1647303480000|2022-03-15 00:18:00|45036.8|45016.8|45044.3|45024.3|45044.3|45024.3|45036.8|45016.8|4
1647303490000|2022-03-15 00:18:10|45047.9|45027.9|45055.7|45035.7|45055.7|45035.7|45047.9|45027.9|7
1647303510000|2022-03-15 00:18:30|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|45051.8|45031.8|0
1647303520000|2022-03-15 00:18:40|||||||||1
1647303540000|2022-03-15 00:19:00|45052.5|45032.5|45054.3|45034.3|45054.3|45034.3|45052.5|45032.5|0
1647303550000|2022-03-15 00:19:10|45056.8|45036.8|45054.3|45034.3|45056.8|45036.8|45054.3|45034.3|2
1647303590000|2022-03-15 00:19:50|45052.5|45032.5|45051.8|45031.8|45052.5|45032.5|45051.8|45031.8|0
1647303600000|2022-03-15 00:20:00|45053.6|45033.6|45054.3|45034.3|45054.3|45034.3|45053.6|45033.6|0
1647303620000|2022-03-15 00:20:20|45056.1|45036.1|45056.8|45036.8|45056.8|45036.8|45056.1|45036.1|0
1647303650000|2022-03-15 00:20:50|45058.6|45038.6|45063.6|45043.6|45063.6|45043.6|45058.6|45038.6|0
1647303660000|2022-03-15 00:21:00|45062.9|45042.9|45061.8|45041.8|45062.9|45042.9|45061.8|45041.8|1
1647303670000|2022-03-15 00:21:10|45059.3|45039.3|45056.8|45036.8|45059.3|45039.3|45056.8|45036.8|0
1647303690000|2022-03-15 00:21:30|45059.3|45039.3|45057.5|45037.5|45059.3|45039.3|45057.5|45037.5|0
1647303700000|2022-03-15 00:21:40|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.1|45036.1|0
1647303710000|2022-03-15 00:21:50|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45054.3|45034.3|1
1647303720000|2022-03-15 00:22:00|45058.6|45038.6|45059.3|45039.3|45059.3|45039.3|45058.6|45038.6|0
1647303750000|2022-03-15 00:22:30|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|0
1647303780000|2022-03-15 00:23:00|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|45054.3|45034.3|2
1647303790000|2022-03-15 00:23:10|45052.5|45032.5|45049.3|45029.3|45054.3|45034.3|45049.3|45029.3|2
1647303800000|2022-03-15 00:23:20|45050|45030|45050.4|45030.4|45051.8|45031.8|45050|45030|1
1647303820000|2022-03-15 00:23:40|45048.6|45028.6|45054.3|45034.3|45054.3|45034.3|45041.8|45021.8|10
1647303830000|2022-03-15 00:23:50|45056.1|45036.1|45059.3|45039.3|45059.3|45039.3|45054.3|45034.3|0
1647303840000|2022-03-15 00:24:00|45057.5|45037.5|45054.3|45034.3|45057.5|45037.5|45054.3|45034.3|0
1647303850000|2022-03-15 00:24:10|45056.1|45036.1|45051.8|45031.8|45056.1|45036.1|45051.8|45031.8|0
1647303870000|2022-03-15 00:24:30|45054.3|45034.3|45051.8|45031.8|45054.3|45034.3|45051.8|45031.8|0
1647303880000|2022-03-15 00:24:40|45053.6|45033.6|45054.3|45034.3|45054.3|45034.3|45052.5|45032.5|0
1647303900000|2022-03-15 00:25:00|45056.1|45036.1|45058.6|45038.6|45058.6|45038.6|45056.1|45036.1|3
1647303910000|2022-03-15 00:25:10|45061.8|45041.8|45064.3|45044.3|45066.1|45046.1|45061.8|45041.8|1
1647303920000|2022-03-15 00:25:20|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|1
1647303930000|2022-03-15 00:25:30|45068.6|45048.6|45068.6|45048.6|45071.8|45051.8|45068.6|45048.6|2
1647303940000|2022-03-15 00:25:40|45071.1|45051.1|45074.3|45054.3|45074.3|45054.3|45071.1|45051.1|0
1647303960000|2022-03-15 00:26:00|45076.1|45056.1|45076.8|45056.8|45076.8|45056.8|45075|45055|1
1647303970000|2022-03-15 00:26:10|45084.3|45064.3|45082.5|45062.5|45084.3|45064.3|45081.8|45061.8|3
1647303980000|2022-03-15 00:26:20|45083.6|45063.6|45096.1|45076.1|45096.1|45076.1|45083.6|45063.6|6
1647303990000|2022-03-15 00:26:30|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45092.5|45072.5|2
1647304000000|2022-03-15 00:26:40|||||||||1
1647304010000|2022-03-15 00:26:50|45096.8|45076.8|45101.8|45081.8|45101.8|45081.8|45096.8|45076.8|1
1647304030000|2022-03-15 00:27:10|45099.3|45079.3|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|3
1647304040000|2022-03-15 00:27:20|45099.3|45079.3|45086.8|45066.8|45099.3|45079.3|45086.8|45066.8|4
1647304050000|2022-03-15 00:27:30|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|1
1647304060000|2022-03-15 00:27:40|45087.5|45067.5|45085|45065|45089.3|45069.3|45085|45065|11
1647304080000|2022-03-15 00:28:00|45084.3|45064.3|45074.3|45054.3|45084.3|45064.3|45074.3|45054.3|1
1647304090000|2022-03-15 00:28:10|45076.8|45056.8|45076.8|45056.8|45079.3|45059.3|45076.8|45056.8|3
1647304100000|2022-03-15 00:28:20|45075|45055|45075|45055|45075|45055|45075|45055|1
1647304110000|2022-03-15 00:28:30|45074.3|45054.3|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|0
1647304150000|2022-03-15 00:29:10|||||||||1
1647304160000|2022-03-15 00:29:20|45079.3|45059.3|45081.8|45061.8|45081.8|45061.8|45079.3|45059.3|2
1647304170000|2022-03-15 00:29:30|45080|45060|45079.3|45059.3|45080|45060|45079.3|45059.3|1
1647304180000|2022-03-15 00:29:40|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|1
1647304200000|2022-03-15 00:30:00|45084.3|45064.3|45076.1|45056.1|45086.1|45066.1|45071.8|45051.8|10
1647304210000|2022-03-15 00:30:10|45077.9|45057.9|45086.1|45066.1|45086.1|45066.1|45077.9|45057.9|0
1647304220000|2022-03-15 00:30:20|45084.3|45064.3|45091.1|45071.1|45092.9|45072.9|45081.8|45061.8|0
1647304230000|2022-03-15 00:30:30|45092.9|45072.9|45094.3|45074.3|45094.3|45074.3|45091.8|45071.8|0
1647304240000|2022-03-15 00:30:40|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|0
1647304260000|2022-03-15 00:31:00|45098.6|45078.6|45099.3|45079.3|45101.1|45081.1|45098.6|45078.6|1
1647304280000|2022-03-15 00:31:20|45092.5|45072.5|45091.8|45071.8|45092.5|45072.5|45091.8|45071.8|1
1647304290000|2022-03-15 00:31:30|45088.2|45068.2|45083.6|45063.6|45088.2|45068.2|45083.6|45063.6|1
1647304300000|2022-03-15 00:31:40|45084.3|45064.3|45083.6|45063.6|45084.3|45064.3|45083.6|45063.6|0
1647304310000|2022-03-15 00:31:50|45081.8|45061.8|45066.8|45046.8|45081.8|45061.8|45066.8|45046.8|2
1647304320000|2022-03-15 00:32:00|45065|45045|45066.8|45046.8|45066.8|45046.8|45063.2|45043.2|0
1647304330000|2022-03-15 00:32:10|45064.3|45044.3|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|0
1647304340000|2022-03-15 00:32:20|45063.6|45043.6|45064.3|45044.3|45066.8|45046.8|45061.8|45041.8|0
1647304360000|2022-03-15 00:32:40|45069.3|45049.3|45075.4|45055.4|45075.4|45055.4|45069.3|45049.3|6
1647304370000|2022-03-15 00:32:50|45077.9|45057.9|45076.1|45056.1|45077.9|45057.9|45076.1|45056.1|0
1647304380000|2022-03-15 00:33:00|45076.8|45056.8|45081.1|45061.1|45081.1|45061.1|45071.8|45051.8|5
1647304390000|2022-03-15 00:33:10|||||||||1
1647304410000|2022-03-15 00:33:30|45079.3|45059.3|45076.8|45056.8|45079.3|45059.3|45076.8|45056.8|0
1647304420000|2022-03-15 00:33:40|45076.1|45056.1|45071.8|45051.8|45076.1|45056.1|45071.8|45051.8|0
1647304430000|2022-03-15 00:33:50|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|45068.2|45048.2|1
1647304450000|2022-03-15 00:34:10|45064.6|45044.6|45056.8|45036.8|45064.6|45044.6|45052.5|45032.5|4
1647304490000|2022-03-15 00:34:50|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|0
1647304500000|2022-03-15 00:35:00|45061.1|45041.1|45054.3|45034.3|45061.1|45041.1|45054.3|45034.3|1
1647304510000|2022-03-15 00:35:10|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45055|45035|6
1647304520000|2022-03-15 00:35:20|45055|45035|45054.3|45034.3|45055|45035|45054.3|45034.3|0
1647304530000|2022-03-15 00:35:30|45056.1|45036.1|45059.3|45039.3|45059.3|45039.3|45054.3|45034.3|0
1647304540000|2022-03-15 00:35:40|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|0
1647304560000|2022-03-15 00:36:00|45062.5|45042.5|45059.3|45039.3|45064.3|45044.3|45059.3|45039.3|2
1647304590000|2022-03-15 00:36:30|45058.6|45038.6|45057.5|45037.5|45058.6|45038.6|45057.5|45037.5|1
1647304600000|2022-03-15 00:36:40|45056.8|45036.8|45059.3|45039.3|45059.3|45039.3|45056.8|45036.8|0
1647304610000|2022-03-15 00:36:50|45061.8|45041.8|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|1
1647304620000|2022-03-15 00:37:00|45065|45045|45064.3|45044.3|45065|45045|45064.3|45044.3|2
1647304630000|2022-03-15 00:37:10|45065|45045|45064.3|45044.3|45065|45045|45064.3|45044.3|0
1647304640000|2022-03-15 00:37:20|45065|45045|45064.3|45044.3|45066.8|45046.8|45064.3|45044.3|0
1647304670000|2022-03-15 00:37:50|45062.5|45042.5|45062.5|45042.5|45062.5|45042.5|45061.8|45041.8|5
1647304680000|2022-03-15 00:38:00|45064.3|45044.3|45066.8|45046.8|45069.3|45049.3|45064.3|45044.3|1
1647304700000|2022-03-15 00:38:20|45065|45045|45064.3|45044.3|45065|45045|45064.3|45044.3|0
1647304730000|2022-03-15 00:38:50|||||||||2
1647304740000|2022-03-15 00:39:00|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|1
1647304750000|2022-03-15 00:39:10|45069.3|45049.3|45066.8|45046.8|45069.3|45049.3|45066.8|45046.8|3
1647304770000|2022-03-15 00:39:30|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45061.8|45041.8|10
1647304790000|2022-03-15 00:39:50|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|45061.8|45041.8|1
1647304800000|2022-03-15 00:40:00|45060|45040|45056.1|45036.1|45060|45040|45054.3|45034.3|4
1647304810000|2022-03-15 00:40:10|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45054.3|45034.3|0
1647304820000|2022-03-15 00:40:20|45056.1|45036.1|45051.8|45031.8|45056.8|45036.8|45051.8|45031.8|0
1647304830000|2022-03-15 00:40:30|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|0
1647304840000|2022-03-15 00:40:40|45051.8|45031.8|45054.3|45034.3|45054.3|45034.3|45051.8|45031.8|0
1647304870000|2022-03-15 00:41:10|45052.5|45032.5|45051.8|45031.8|45052.5|45032.5|45051.8|45031.8|0
1647304890000|2022-03-15 00:41:30|45050|45030|45053.6|45033.6|45054.3|45034.3|45049.3|45029.3|0
1647304900000|2022-03-15 00:41:40|45054.3|45034.3|45061.1|45041.1|45061.1|45041.1|45054.3|45034.3|2
1647304910000|2022-03-15 00:41:50|45063.6|45043.6|45064.3|45044.3|45064.3|45044.3|45063.6|45043.6|0
1647304920000|2022-03-15 00:42:00|45066.8|45046.8|45071.8|45051.8|45071.8|45051.8|45066.8|45046.8|1
1647304930000|2022-03-15 00:42:10|45070|45050|45069.3|45049.3|45070|45050|45069.3|45049.3|1
1647304950000|2022-03-15 00:42:30|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|2
1647305000000|2022-03-15 00:43:20|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|1
1647305030000|2022-03-15 00:43:50|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|2
1647305080000|2022-03-15 00:44:40|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|0
1647305090000|2022-03-15 00:44:50|45069.3|45049.3|45069.3|45049.3|45071.1|45051.1|45069.3|45049.3|2
1647305100000|2022-03-15 00:45:00|45067.5|45047.5|45066.8|45046.8|45067.5|45047.5|45066.8|45046.8|1
1647305110000|2022-03-15 00:45:10|45066.1|45046.1|45066.1|45046.1|45066.8|45046.8|45066.1|45046.1|1
1647305120000|2022-03-15 00:45:20|45065.4|45045.4|45066.8|45046.8|45068.6|45048.6|45065.4|45045.4|0
1647305140000|2022-03-15 00:45:40|||||||||1
1647305150000|2022-03-15 00:45:50|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|45064.3|45044.3|0
1647305160000|2022-03-15 00:46:00|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|0
1647305170000|2022-03-15 00:46:10|45062.5|45042.5|45061.8|45041.8|45062.5|45042.5|45060.7|45040.7|0
1647305180000|2022-03-15 00:46:20|45060|45040|45057.5|45037.5|45060|45040|45057.5|45037.5|0
1647305200000|2022-03-15 00:46:40|45059.3|45039.3|45061.8|45041.8|45061.8|45041.8|45059.3|45039.3|0
1647305210000|2022-03-15 00:46:50|45060|45040|45056.8|45036.8|45060|45040|45056.8|45036.8|0
1647305220000|2022-03-15 00:47:00|45058.6|45038.6|45069.3|45049.3|45069.3|45049.3|45058.6|45038.6|4
1647305230000|2022-03-15 00:47:10|45071.1|45051.1|45071.8|45051.8|45071.8|45051.8|45071.1|45051.1|0
1647305240000|2022-03-15 00:47:20|45079.3|45059.3|45079.3|45059.3|45081.8|45061.8|45079.3|45059.3|3
1647305250000|2022-03-15 00:47:30|45081.1|45061.1|45080|45060|45081.8|45061.8|45079.3|45059.3|0
1647305260000|2022-03-15 00:47:40|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|0
1647305280000|2022-03-15 00:48:00|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|0
1647305290000|2022-03-15 00:48:10|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45078.6|45058.6|0
1647305300000|2022-03-15 00:48:20|||||||||1
1647305310000|2022-03-15 00:48:30|45077.5|45057.5|45076.8|45056.8|45077.5|45057.5|45076.8|45056.8|1
1647305340000|2022-03-15 00:49:00|||||||||1
1647305350000|2022-03-15 00:49:10|45076.1|45056.1|45076.8|45056.8|45076.8|45056.8|45076.1|45056.1|0
1647305370000|2022-03-15 00:49:30|45075|45055|45066.8|45046.8|45075|45055|45066.8|45046.8|2
1647305380000|2022-03-15 00:49:40|45067.5|45047.5|45066.1|45046.1|45067.5|45047.5|45066.1|45046.1|0
1647305410000|2022-03-15 00:50:10|45064.3|45044.3|45063.6|45043.6|45064.3|45044.3|45063.6|45043.6|0
1647305420000|2022-03-15 00:50:20|45066.1|45046.1|45066.8|45046.8|45066.8|45046.8|45066.1|45046.1|2
1647305460000|2022-03-15 00:51:00|45065|45045|45061.8|45041.8|45065|45045|45061.8|45041.8|0
1647305470000|2022-03-15 00:51:10|45059.3|45039.3|45056.8|45036.8|45059.3|45039.3|45054.3|45034.3|2
1647305510000|2022-03-15 00:51:50|45054.3|45034.3|45061.8|45041.8|45061.8|45041.8|45054.3|45034.3|1
1647305520000|2022-03-15 00:52:00|45060|45040|45056.8|45036.8|45060|45040|45056.8|45036.8|0
1647305530000|2022-03-15 00:52:10|45058.6|45038.6|45051.8|45031.8|45058.6|45038.6|45051.8|45031.8|0
1647305550000|2022-03-15 00:52:30|45049.3|45029.3|45046.8|45026.8|45049.3|45029.3|45046.8|45026.8|0
1647305560000|2022-03-15 00:52:40|45045|45025|45042.5|45022.5|45045|45025|45042.5|45022.5|0
1647305570000|2022-03-15 00:52:50|45038.2|45018.2|45035|45015|45038.2|45018.2|45035|45015|1
1647305580000|2022-03-15 00:53:00|45036.8|45016.8|45032.5|45012.5|45039.3|45019.3|45032.5|45012.5|4
1647305590000|2022-03-15 00:53:10|45030.7|45010.7|45032.5|45012.5|45032.5|45012.5|45030|45010|2
1647305600000|2022-03-15 00:53:20|45036.1|45016.1|45039.3|45019.3|45041.1|45021.1|45036.1|45016.1|1
1647305610000|2022-03-15 00:53:30|45041.1|45021.1|45046.8|45026.8|45046.8|45026.8|45041.1|45021.1|9
1647305620000|2022-03-15 00:53:40|||||||||3
1647305630000|2022-03-15 00:53:50|45041.8|45021.8|45039.3|45019.3|45041.8|45021.8|45039.3|45019.3|2
1647305640000|2022-03-15 00:54:00|45037.5|45017.5|45039.3|45019.3|45039.3|45019.3|45037.5|45017.5|3
1647305650000|2022-03-15 00:54:10|45036.8|45016.8|45031.1|45011.1|45036.8|45016.8|45031.1|45011.1|5
1647305660000|2022-03-15 00:54:20|45029.3|45009.3|45024.3|45004.3|45029.3|45009.3|45024.3|45004.3|2
1647305670000|2022-03-15 00:54:30|45026.1|45006.1|45024.3|45004.3|45029.3|45009.3|45024.3|45004.3|1
1647305680000|2022-03-15 00:54:40|45026.1|45006.1|45027.9|45007.9|45028.6|45008.6|45026.1|45006.1|10
1647305690000|2022-03-15 00:54:50|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|45028.6|45008.6|1
1647305700000|2022-03-15 00:55:00|45029.3|45009.3|45035.4|45015.4|45035.4|45015.4|45029.3|45009.3|2
1647305710000|2022-03-15 00:55:10|45036.1|45016.1|45040.4|45020.4|45040.4|45020.4|45035.4|45015.4|0
1647305720000|2022-03-15 00:55:20|45038.6|45018.6|45040.4|45020.4|45040.4|45020.4|45035.4|45015.4|0
1647305730000|2022-03-15 00:55:30|||||||||3
1647305740000|2022-03-15 00:55:40|45038.6|45018.6|45037.9|45017.9|45038.6|45018.6|45037.9|45017.9|2
1647305750000|2022-03-15 00:55:50|45036.1|45016.1|45037.9|45017.9|45037.9|45017.9|45036.1|45016.1|0
1647305760000|2022-03-15 00:56:00|45036.1|45016.1|45037.9|45017.9|45037.9|45017.9|45036.1|45016.1|1
1647305770000|2022-03-15 00:56:10|45038.6|45018.6|45040.4|45020.4|45040.4|45020.4|45038.6|45018.6|0
1647305780000|2022-03-15 00:56:20|45042.9|45022.9|45042.9|45022.9|45045.4|45025.4|45042.9|45022.9|1
1647305790000|2022-03-15 00:56:30|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|45045.4|45025.4|0
1647305800000|2022-03-15 00:56:40|45047.2|45027.2|45042.9|45022.9|45047.2|45027.2|45042.9|45022.9|2
1647305810000|2022-03-15 00:56:50|45040.4|45020.4|45037.9|45017.9|45040.4|45020.4|45037.9|45017.9|2
1647305830000|2022-03-15 00:57:10|45035.4|45015.4|45035.4|45015.4|45037.9|45017.9|45035.4|45015.4|1
1647305840000|2022-03-15 00:57:20|45037.2|45017.2|45037.9|45017.9|45037.9|45017.9|45036.1|45016.1|2
1647305850000|2022-03-15 00:57:30|45039.7|45019.7|45040.4|45020.4|45040.4|45020.4|45039.7|45019.7|1
1647305870000|2022-03-15 00:57:50|45038.6|45018.6|45032.9|45012.9|45038.6|45018.6|45032.9|45012.9|1
1647305880000|2022-03-15 00:58:00|45034.7|45014.7|45037.9|45017.9|45037.9|45017.9|45034.7|45014.7|1
1647305890000|2022-03-15 00:58:10|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|45035.4|45015.4|6
1647305900000|2022-03-15 00:58:20|45033.6|45013.6|45033.6|45013.6|45033.6|45013.6|45033.6|45013.6|5
1647305920000|2022-03-15 00:58:40|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|2
1647305930000|2022-03-15 00:58:50|||||||||1
1647305940000|2022-03-15 00:59:00|45029.3|45009.3|44981.8|44961.8|45029.3|45009.3|44980|44960|44
1647305950000|2022-03-15 00:59:10|44979.3|44959.3|45006.1|44986.1|45006.8|44986.8|44976.8|44956.8|20
1647305960000|2022-03-15 00:59:20|45004.3|44984.3|45014.3|44994.3|45019.3|44999.3|45004.3|44984.3|5
1647305970000|2022-03-15 00:59:30|45000|44980|44991.8|44971.8|45000|44980|44991.8|44971.8|3
1647305980000|2022-03-15 00:59:40|44993.6|44973.6|44993.6|44973.6|44994.3|44974.3|44993.6|44973.6|5
1647305990000|2022-03-15 00:59:50|44996.8|44976.8|45023.6|45003.6|45023.6|45003.6|44992.5|44972.5|14
1647306000000|2022-03-15 01:00:00|45003.6|44983.6|45036.1|45016.1|45052.2|45032.2|44994.3|44974.3|105
1647306010000|2022-03-15 01:00:10|45036.8|45016.8|45042.5|45022.5|45047.9|45027.9|45024.3|45004.3|29
1647306020000|2022-03-15 01:00:20|45043.6|45023.6|45052.9|45032.9|45052.9|45032.9|45030.4|45010.4|15
1647306030000|2022-03-15 01:00:30|45047.2|45027.2|45056.1|45036.1|45056.1|45036.1|45046.1|45026.1|13
1647306040000|2022-03-15 01:00:40|45061.1|45041.1|45072.9|45052.9|45072.9|45052.9|45061.1|45041.1|18
1647306050000|2022-03-15 01:00:50|45071.8|45051.8|45060.4|45040.4|45073.6|45053.6|45050.4|45030.4|13
1647306060000|2022-03-15 01:01:00|45062.2|45042.2|45083.6|45063.6|45083.6|45063.6|45060.4|45040.4|19
1647306070000|2022-03-15 01:01:10|45087.2|45067.2|45090|45070|45093.6|45073.6|45081.8|45061.8|33
1647306080000|2022-03-15 01:01:20|45089.3|45069.3|45074.3|45054.3|45091.8|45071.8|45074.3|45054.3|11
1647306090000|2022-03-15 01:01:30|45069.3|45049.3|45074.3|45054.3|45078.6|45058.6|45069.3|45049.3|9
1647306100000|2022-03-15 01:01:40|45071.8|45051.8|45060.4|45040.4|45071.8|45051.8|45058.6|45038.6|14
1647306110000|2022-03-15 01:01:50|45058.6|45038.6|45068.6|45048.6|45068.6|45048.6|45057.9|45037.9|5
1647306120000|2022-03-15 01:02:00|45071.1|45051.1|45068.6|45048.6|45076.8|45056.8|45066.1|45046.1|5
1647306130000|2022-03-15 01:02:10|45066.8|45046.8|45055|45035|45066.8|45046.8|45055|45035|3
1647306140000|2022-03-15 01:02:20|45054.3|45034.3|45049.3|45029.3|45054.3|45034.3|45046.1|45026.1|8
1647306150000|2022-03-15 01:02:30|45048.6|45028.6|45055.4|45035.4|45055.4|45035.4|45048.6|45028.6|6
1647306160000|2022-03-15 01:02:40|45056.1|45036.1|45071.8|45051.8|45071.8|45051.8|45056.1|45036.1|4
1647306170000|2022-03-15 01:02:50|45073.6|45053.6|45081.1|45061.1|45081.1|45061.1|45071.8|45051.8|9
1647306180000|2022-03-15 01:03:00|45083.6|45063.6|45075|45055|45088.6|45068.6|45075|45055|16
1647306190000|2022-03-15 01:03:10|45074.3|45054.3|45093.6|45073.6|45093.6|45073.6|45058.2|45038.2|32
1647306200000|2022-03-15 01:03:20|45096.1|45076.1|45093.6|45073.6|45096.8|45076.8|45089|45069|18
1647306210000|2022-03-15 01:03:30|45091.8|45071.8|45096.1|45076.1|45096.1|45076.1|45089.3|45069.3|5
1647306220000|2022-03-15 01:03:40|45098.6|45078.6|45096.1|45076.1|45101.1|45081.1|45096.1|45076.1|0
1647306230000|2022-03-15 01:03:50|45098.6|45078.6|45096.1|45076.1|45102.2|45082.2|45096.1|45076.1|12
1647306240000|2022-03-15 01:04:00|45089.3|45069.3|45073.6|45053.6|45089.3|45069.3|45071.8|45051.8|6
1647306250000|2022-03-15 01:04:10|45074.3|45054.3|45071.1|45051.1|45079.3|45059.3|45061.8|45041.8|3
1647306260000|2022-03-15 01:04:20|45069.3|45049.3|45076.8|45056.8|45078.6|45058.6|45069.3|45049.3|5
1647306270000|2022-03-15 01:04:30|45078.6|45058.6|45079.3|45059.3|45080|45060|45076.1|45056.1|2
1647306280000|2022-03-15 01:04:40|45076.8|45056.8|45069.3|45049.3|45076.8|45056.8|45062.5|45042.5|12
1647306290000|2022-03-15 01:04:50|45071.1|45051.1|45073.6|45053.6|45073.6|45053.6|45068.2|45048.2|1
1647306300000|2022-03-15 01:05:00|45076.1|45056.1|45101.8|45081.8|45104.3|45084.3|45076.1|45056.1|15
1647306310000|2022-03-15 01:05:10|45099.3|45079.3|45089.3|45069.3|45099.3|45079.3|45081.8|45061.8|6
1647306320000|2022-03-15 01:05:20|45081.8|45061.8|45090|45070|45090|45070|45076.8|45056.8|8
1647306330000|2022-03-15 01:05:30|45091.8|45071.8|45095.4|45075.4|45101.1|45081.1|45091.8|45071.8|5
1647306340000|2022-03-15 01:05:40|45094.3|45074.3|45090|45070|45094.3|45074.3|45088.6|45068.6|2
1647306350000|2022-03-15 01:05:50|45089.3|45069.3|45093.6|45073.6|45093.6|45073.6|45089.3|45069.3|1
1647306360000|2022-03-15 01:06:00|45094.3|45074.3|45078.6|45058.6|45094.3|45074.3|45064.3|45044.3|10
1647306370000|2022-03-15 01:06:10|45076.8|45056.8|45081.1|45061.1|45081.1|45061.1|45076.8|45056.8|2
1647306380000|2022-03-15 01:06:20|45084.3|45064.3|45081.8|45061.8|45086.8|45066.8|45081.8|45061.8|1
1647306390000|2022-03-15 01:06:30|45083.2|45063.2|45079.3|45059.3|45083.2|45063.2|45079.3|45059.3|2
1647306400000|2022-03-15 01:06:40|45081.8|45061.8|45081.8|45061.8|45086.8|45066.8|45079.3|45059.3|2
1647306410000|2022-03-15 01:06:50|45081.1|45061.1|45076.8|45056.8|45081.1|45061.1|45076.8|45056.8|1
1647306420000|2022-03-15 01:07:00|45078.6|45058.6|45075|45055|45079.3|45059.3|45075|45055|1
1647306430000|2022-03-15 01:07:10|45074.3|45054.3|45068.2|45048.2|45076.8|45056.8|45068.2|45048.2|4
1647306440000|2022-03-15 01:07:20|45069.3|45049.3|45071.8|45051.8|45071.8|45051.8|45064.3|45044.3|2
1647306450000|2022-03-15 01:07:30|45070|45050|45066.8|45046.8|45071.8|45051.8|45066.8|45046.8|0
1647306460000|2022-03-15 01:07:40|45067.5|45047.5|45071.1|45051.1|45071.1|45051.1|45067.5|45047.5|2
1647306470000|2022-03-15 01:07:50|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1647306480000|2022-03-15 01:08:00|45067.5|45047.5|45068.6|45048.6|45071.8|45051.8|45066.8|45046.8|11
1647306490000|2022-03-15 01:08:10|45058.6|45038.6|45045|45025|45058.6|45038.6|45042.5|45022.5|5
1647306500000|2022-03-15 01:08:20|45048.6|45028.6|45042.5|45022.5|45051.8|45031.8|45042.5|45022.5|5
1647306510000|2022-03-15 01:08:30|45061.1|45041.1|45058.6|45038.6|45061.1|45041.1|45057.2|45037.2|1
1647306520000|2022-03-15 01:08:40|45060.4|45040.4|45064.3|45044.3|45066.8|45046.8|45060.4|45040.4|2
1647306530000|2022-03-15 01:08:50|45066.1|45046.1|45074.7|45054.7|45074.7|45054.7|45066.1|45046.1|2
1647306540000|2022-03-15 01:09:00|45082.9|45062.9|45085.4|45065.4|45085.4|45065.4|45082.9|45062.9|1
1647306550000|2022-03-15 01:09:10|45088.6|45068.6|45104.7|45084.7|45104.7|45084.7|45088.6|45068.6|9
1647306560000|2022-03-15 01:09:20|45106.1|45086.1|45103.6|45083.6|45106.1|45086.1|45103.6|45083.6|1
1647306570000|2022-03-15 01:09:30|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|45106.1|45086.1|2
1647306580000|2022-03-15 01:09:40|45103.6|45083.6|45102.5|45082.5|45118.6|45098.6|45099.3|45079.3|17
1647306590000|2022-03-15 01:09:50|45104.3|45084.3|45111.8|45091.8|45111.8|45091.8|45104.3|45084.3|1
1647306600000|2022-03-15 01:10:00|45110|45090|45101.1|45081.1|45110|45090|45091.8|45071.8|5
1647306610000|2022-03-15 01:10:10|45098.6|45078.6|45091.8|45071.8|45098.6|45078.6|45091.8|45071.8|1
1647306620000|2022-03-15 01:10:20|45090|45070|45091.8|45071.8|45091.8|45071.8|45086.8|45066.8|3
1647306630000|2022-03-15 01:10:30|45094.3|45074.3|45096.8|45076.8|45096.8|45076.8|45094.3|45074.3|1
1647306640000|2022-03-15 01:10:40|45101.1|45081.1|45126.8|45106.8|45128.6|45108.6|45101.1|45081.1|4
1647306650000|2022-03-15 01:10:50|45125|45105|45117.5|45097.5|45125|45105|45117.5|45097.5|14
1647306660000|2022-03-15 01:11:00|45119.3|45099.3|45114.3|45094.3|45119.3|45099.3|45114.3|45094.3|6
1647306670000|2022-03-15 01:11:10|45096.8|45076.8|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|4
1647306690000|2022-03-15 01:11:30|45098.6|45078.6|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|0
1647306700000|2022-03-15 01:11:40|45111.1|45091.1|45101.8|45081.8|45111.8|45091.8|45099.3|45079.3|7
1647306710000|2022-03-15 01:11:50|45104.3|45084.3|45104.3|45084.3|45104.3|45084.3|45104.3|45084.3|0
1647306720000|2022-03-15 01:12:00|45106.1|45086.1|45092.5|45072.5|45106.8|45086.8|45092.5|45072.5|7
1647306730000|2022-03-15 01:12:10|45090.7|45070.7|45100.4|45080.4|45100.4|45080.4|45090|45070|4
1647306760000|2022-03-15 01:12:40|45098.6|45078.6|45081.8|45061.8|45101.8|45081.8|45081.8|45061.8|13
1647306770000|2022-03-15 01:12:50|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|4
1647306780000|2022-03-15 01:13:00|45081.1|45061.1|45086.1|45066.1|45094.3|45074.3|45081.1|45061.1|4
1647306790000|2022-03-15 01:13:10|45085.4|45065.4|45083.2|45063.2|45086.8|45066.8|45081.8|45061.8|1
1647306800000|2022-03-15 01:13:20|45084.3|45064.3|45096.8|45076.8|45096.8|45076.8|45084.3|45064.3|0
1647306810000|2022-03-15 01:13:30|||||||||1
1647306820000|2022-03-15 01:13:40|45095|45075|45094.3|45074.3|45095|45075|45094.3|45074.3|0
1647306830000|2022-03-15 01:13:50|45098.6|45078.6|45091.8|45071.8|45099.3|45079.3|45091.8|45071.8|5
1647306840000|2022-03-15 01:14:00|45089.3|45069.3|45089.3|45069.3|45091.8|45071.8|45089.3|45069.3|3
1647306850000|2022-03-15 01:14:10|45091.1|45071.1|45083.6|45063.6|45091.1|45071.1|45080|45060|8
1647306860000|2022-03-15 01:14:20|45086.1|45066.1|45079.3|45059.3|45086.8|45066.8|45079.3|45059.3|1
1647306870000|2022-03-15 01:14:30|45081.1|45061.1|45081.8|45061.8|45081.8|45061.8|45081.1|45061.1|1
1647306880000|2022-03-15 01:14:40|45079.3|45059.3|45092.5|45072.5|45094.3|45074.3|45079.3|45059.3|5
1647306890000|2022-03-15 01:14:50|45094.3|45074.3|45096.8|45076.8|45096.8|45076.8|45094.3|45074.3|1
1647306900000|2022-03-15 01:15:00|45093.2|45073.2|45095|45075|45101.1|45081.1|45089.3|45069.3|2
1647306910000|2022-03-15 01:15:10|45096.8|45076.8|45098.6|45078.6|45098.6|45078.6|45094.3|45074.3|2
1647306920000|2022-03-15 01:15:20|45096.8|45076.8|45089.3|45069.3|45096.8|45076.8|45089.3|45069.3|2
1647306930000|2022-03-15 01:15:30|45096.1|45076.1|45101.8|45081.8|45101.8|45081.8|45096.1|45076.1|4
1647306940000|2022-03-15 01:15:40|45099.3|45079.3|45091.8|45071.8|45099.3|45079.3|45091.8|45071.8|3
1647306950000|2022-03-15 01:15:50|45089.3|45069.3|45070|45050|45089.3|45069.3|45070|45050|4
1647306960000|2022-03-15 01:16:00|45069.3|45049.3|45051.1|45031.1|45069.3|45049.3|45045.7|45025.7|10
1647306970000|2022-03-15 01:16:10|45053.6|45033.6|45049.3|45029.3|45059.3|45039.3|45049.3|45029.3|5
1647306980000|2022-03-15 01:16:20|45055|45035|45056.8|45036.8|45056.8|45036.8|45055|45035|7
1647306990000|2022-03-15 01:16:30|45055|45035|45051.8|45031.8|45055|45035|45051.8|45031.8|1
1647307000000|2022-03-15 01:16:40|45049.3|45029.3|45041.8|45021.8|45049.3|45029.3|45041.8|45021.8|2
1647307010000|2022-03-15 01:16:50|45037.5|45017.5|45042.5|45022.5|45046.1|45026.1|45037.5|45017.5|1
1647307020000|2022-03-15 01:17:00|45044.3|45024.3|45049.3|45029.3|45049.3|45029.3|45044.3|45024.3|3
1647307030000|2022-03-15 01:17:10|45046.8|45026.8|45016.8|44996.8|45046.8|45026.8|45016.8|44996.8|40
1647307040000|2022-03-15 01:17:20|45001.8|44981.8|45009.3|44989.3|45014.3|44994.3|45000|44980|9
1647307050000|2022-03-15 01:17:30|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|45011.1|44991.1|1
1647307060000|2022-03-15 01:17:40|45011.8|44991.8|44999.3|44979.3|45011.8|44991.8|44999.3|44979.3|4
1647307070000|2022-03-15 01:17:50|45001.1|44981.1|44989.3|44969.3|45004.3|44984.3|44988.6|44968.6|8
1647307080000|2022-03-15 01:18:00|44985|44965|44966.8|44946.8|44985|44965|44940.4|44920.4|21
1647307090000|2022-03-15 01:18:10|44967.5|44947.5|44981.8|44961.8|44994.3|44974.3|44967.5|44947.5|11
1647307100000|2022-03-15 01:18:20|44983.6|44963.6|44981.8|44961.8|44991.8|44971.8|44981.8|44961.8|4
1647307110000|2022-03-15 01:18:30|44974.3|44954.3|44977.5|44957.5|44977.5|44957.5|44971.8|44951.8|6
1647307120000|2022-03-15 01:18:40|44975.7|44955.7|44981.8|44961.8|44981.8|44961.8|44975.7|44955.7|11
1647307130000|2022-03-15 01:18:50|44980|44960|44971.8|44951.8|44980|44960|44963.2|44943.2|27
1647307140000|2022-03-15 01:19:00|44972.5|44952.5|44966.8|44946.8|44972.5|44952.5|44951.8|44931.8|16
1647307150000|2022-03-15 01:19:10|44965|44945|44974.3|44954.3|44974.3|44954.3|44961.8|44941.8|2
1647307160000|2022-03-15 01:19:20|44972.5|44952.5|44977.5|44957.5|44979.3|44959.3|44971.8|44951.8|1
1647307170000|2022-03-15 01:19:30|44973.6|44953.6|44966.8|44946.8|44973.6|44953.6|44966.8|44946.8|7
1647307180000|2022-03-15 01:19:40|44964.3|44944.3|44966.1|44946.1|44966.1|44946.1|44961.8|44941.8|3
1647307190000|2022-03-15 01:19:50|44972.5|44952.5|44966.8|44946.8|44972.5|44952.5|44965|44945|0
1647307200000|2022-03-15 01:20:00|44965|44945|44968.6|44948.6|44968.6|44948.6|44959.3|44939.3|6
1647307210000|2022-03-15 01:20:10|44969.3|44949.3|44981.8|44961.8|44981.8|44961.8|44969.3|44949.3|10
1647307220000|2022-03-15 01:20:20|44981.1|44961.1|44981.8|44961.8|44983.6|44963.6|44980|44960|3
1647307230000|2022-03-15 01:20:30|44982.5|44962.5|44977.5|44957.5|44982.5|44962.5|44977.5|44957.5|0
1647307240000|2022-03-15 01:20:40|44979.3|44959.3|44971.8|44951.8|44979.3|44959.3|44971.8|44951.8|7
1647307250000|2022-03-15 01:20:50|44971.1|44951.1|44975|44955|44975|44955|44967.5|44947.5|4
1647307260000|2022-03-15 01:21:00|44974.3|44954.3|44951.1|44931.1|44974.3|44954.3|44946.8|44926.8|9
1647307270000|2022-03-15 01:21:10|44949.3|44929.3|44946.8|44926.8|44951.8|44931.8|44946.8|44926.8|0
1647307280000|2022-03-15 01:21:20|44958.6|44938.6|44942.5|44922.5|44958.6|44938.6|44931.8|44911.8|25
1647307290000|2022-03-15 01:21:30|44939.3|44919.3|44939.3|44919.3|44939.3|44919.3|44933.2|44913.2|4
1647307300000|2022-03-15 01:21:40|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|44949.3|44929.3|5
1647307310000|2022-03-15 01:21:50|44951.8|44931.8|44946.8|44926.8|44955.7|44935.7|44946.8|44926.8|3
1647307320000|2022-03-15 01:22:00|44944.3|44924.3|44936.1|44916.1|44944.3|44924.3|44926.8|44906.8|9
1647307330000|2022-03-15 01:22:10|44934.3|44914.3|44921.8|44901.8|44934.3|44914.3|44909.3|44889.3|20
1647307340000|2022-03-15 01:22:20|44923.6|44903.6|44919.3|44899.3|44924.3|44904.3|44919.3|44899.3|6
1647307350000|2022-03-15 01:22:30|44917.5|44897.5|44917.5|44897.5|44922.5|44902.5|44917.5|44897.5|1
1647307360000|2022-03-15 01:22:40|44916.1|44896.1|44922.5|44902.5|44922.5|44902.5|44913.2|44893.2|12
1647307370000|2022-03-15 01:22:50|44923.2|44903.2|44921.8|44901.8|44923.2|44903.2|44921.8|44901.8|2
1647307380000|2022-03-15 01:23:00|44924.3|44904.3|44974.3|44954.3|44976.8|44956.8|44921.8|44901.8|14
1647307390000|2022-03-15 01:23:10|44972.5|44952.5|44965|44945|44972.5|44952.5|44965|44945|2
1647307400000|2022-03-15 01:23:20|44963.2|44943.2|44969.3|44949.3|44969.3|44949.3|44960.7|44940.7|10
1647307410000|2022-03-15 01:23:30|44966.8|44946.8|44961.8|44941.8|44966.8|44946.8|44958.2|44938.2|3
1647307420000|2022-03-15 01:23:40|44956.8|44936.8|44961.8|44941.8|44961.8|44941.8|44956.8|44936.8|1
1647307430000|2022-03-15 01:23:50|44966.8|44946.8|44979.3|44959.3|44979.3|44959.3|44966.8|44946.8|8
1647307440000|2022-03-15 01:24:00|44984.3|44964.3|44991.8|44971.8|44991.8|44971.8|44984.3|44964.3|5
1647307450000|2022-03-15 01:24:10|44989.3|44969.3|45001.1|44981.1|45001.1|44981.1|44989.3|44969.3|5
1647307460000|2022-03-15 01:24:20|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|44997.5|44977.5|2
1647307470000|2022-03-15 01:24:30|45000|44980|45002.5|44982.5|45002.5|44982.5|44999.3|44979.3|0
1647307480000|2022-03-15 01:24:40|45000|44980|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|3
1647307490000|2022-03-15 01:24:50|44997.5|44977.5|44996.8|44976.8|44997.5|44977.5|44996.1|44976.1|1
1647307500000|2022-03-15 01:25:00|44995|44975|44994.3|44974.3|44995|44975|44986.8|44966.8|4
1647307510000|2022-03-15 01:25:10|44996.1|44976.1|45001.8|44981.8|45001.8|44981.8|44996.1|44976.1|3
1647307520000|2022-03-15 01:25:20|45003.6|44983.6|45002.5|44982.5|45003.6|44983.6|45001.1|44981.1|4
1647307530000|2022-03-15 01:25:30|45000|44980|44991.8|44971.8|45001.8|44981.8|44991.8|44971.8|1
1647307540000|2022-03-15 01:25:40|44991.1|44971.1|44999.3|44979.3|44999.3|44979.3|44987.5|44967.5|10
1647307550000|2022-03-15 01:25:50|45001.1|44981.1|44999.3|44979.3|45001.1|44981.1|44999.3|44979.3|0
1647307560000|2022-03-15 01:26:00|45001.1|44981.1|44999.3|44979.3|45001.8|44981.8|44999.3|44979.3|0
1647307570000|2022-03-15 01:26:10|45001.8|44981.8|45003.6|44983.6|45003.6|44983.6|45000|44980|2
1647307580000|2022-03-15 01:26:20|44999.3|44979.3|45002.5|44982.5|45002.5|44982.5|44999.3|44979.3|5
1647307590000|2022-03-15 01:26:30|45000.7|44980.7|45000|44980|45002.5|44982.5|44999.3|44979.3|1
1647307600000|2022-03-15 01:26:40|44999.3|44979.3|45019.3|44999.3|45034.3|45014.3|44999.3|44979.3|16
1647307610000|2022-03-15 01:26:50|45011.8|44991.8|45007.5|44987.5|45011.8|44991.8|45007.5|44987.5|2
1647307620000|2022-03-15 01:27:00|45009.3|44989.3|44995|44975|45011.1|44991.1|44995|44975|4
1647307630000|2022-03-15 01:27:10|44990.7|44970.7|44989.3|44969.3|44991.8|44971.8|44986.8|44966.8|6
1647307640000|2022-03-15 01:27:20|44986.8|44966.8|44974.3|44954.3|44986.8|44966.8|44974.3|44954.3|3
1647307650000|2022-03-15 01:27:30|44976.1|44956.1|44976.1|44956.1|44980.4|44960.4|44976.1|44956.1|0
1647307660000|2022-03-15 01:27:40|44976.8|44956.8|44980.4|44960.4|44980.4|44960.4|44976.8|44956.8|1
1647307670000|2022-03-15 01:27:50|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44979.3|44959.3|1
1647307680000|2022-03-15 01:28:00|44982.5|44962.5|44996.1|44976.1|44996.8|44976.8|44982.5|44962.5|6
1647307690000|2022-03-15 01:28:10|44993.6|44973.6|44984.3|44964.3|44993.6|44973.6|44982.5|44962.5|4
1647307700000|2022-03-15 01:28:20|44989.3|44969.3|44996.8|44976.8|44996.8|44976.8|44989.3|44969.3|2
1647307710000|2022-03-15 01:28:30|45001.1|44981.1|45003.6|44983.6|45003.6|44983.6|44996.8|44976.8|0
1647307720000|2022-03-15 01:28:40|45001.8|44981.8|45004.3|44984.3|45004.3|44984.3|44995.7|44975.7|2
1647307730000|2022-03-15 01:28:50|45003.6|44983.6|45001.8|44981.8|45003.6|44983.6|44999.3|44979.3|0
1647307740000|2022-03-15 01:29:00|44999.3|44979.3|45014.3|44994.3|45016.8|44996.8|44997.5|44977.5|5
1647307750000|2022-03-15 01:29:10|45010|44990|45010|44990|45011.8|44991.8|45008.2|44988.2|4
1647307760000|2022-03-15 01:29:20|45008.2|44988.2|45004.3|44984.3|45010|44990|45003.6|44983.6|1
1647307770000|2022-03-15 01:29:30|45006.8|44986.8|45011.1|44991.1|45011.1|44991.1|45004.3|44984.3|1
1647307780000|2022-03-15 01:29:40|45009.3|44989.3|45009.3|44989.3|45011.8|44991.8|45009.3|44989.3|0
1647307790000|2022-03-15 01:29:50|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|45008.6|44988.6|0
1647307800000|2022-03-15 01:30:00|45009.3|44989.3|45014.3|44994.3|45014.3|44994.3|45000.7|44980.7|4
1647307810000|2022-03-15 01:30:10|45012.5|44992.5|45002.5|44982.5|45012.5|44992.5|44997.5|44977.5|0
1647307820000|2022-03-15 01:30:20|45003.6|44983.6|45004.3|44984.3|45004.3|44984.3|45003.6|44983.6|0
1647307830000|2022-03-15 01:30:30|45011.1|44991.1|45006.8|44986.8|45016.1|44996.1|45004.3|44984.3|1
1647307840000|2022-03-15 01:30:40|45004.3|44984.3|45019.3|44999.3|45021.8|45001.8|45004.3|44984.3|13
1647307850000|2022-03-15 01:30:50|45012.5|44992.5|45024.3|45004.3|45024.3|45004.3|45012.5|44992.5|4
1647307860000|2022-03-15 01:31:00|45022.5|45002.5|45024.3|45004.3|45024.3|45004.3|45019.3|44999.3|4
1647307870000|2022-03-15 01:31:10|45021.8|45001.8|45022.5|45002.5|45026.8|45006.8|45021.8|45001.8|3
1647307880000|2022-03-15 01:31:20|45021.8|45001.8|45001.8|44981.8|45021.8|45001.8|45001.8|44981.8|1
1647307890000|2022-03-15 01:31:30|45000|44980|45001.1|44981.1|45001.1|44981.1|44995|44975|3
1647307900000|2022-03-15 01:31:40|44998.6|44978.6|45016.8|44996.8|45016.8|44996.8|44994.3|44974.3|6
1647307910000|2022-03-15 01:31:50|45015|44995|45011.8|44991.8|45015|44995|45010|44990|5
1647307920000|2022-03-15 01:32:00|45010|44990|44989.3|44969.3|45010|44990|44989.3|44969.3|2
1647307930000|2022-03-15 01:32:10|44991.8|44971.8|44989.3|44969.3|44991.8|44971.8|44989.3|44969.3|1
1647307940000|2022-03-15 01:32:20|44985|44965|44972.5|44952.5|44985|44965|44961.8|44941.8|9
1647307950000|2022-03-15 01:32:30|44975|44955|44967.5|44947.5|44975|44955|44941.8|44921.8|15
1647307960000|2022-03-15 01:32:40|44965|44945|44966.8|44946.8|44971.1|44951.1|44965|44945|1
1647307970000|2022-03-15 01:32:50|44964.3|44944.3|44961.8|44941.8|44964.3|44944.3|44957.5|44937.5|0
1647307980000|2022-03-15 01:33:00|44960|44940|44971.8|44951.8|44974.3|44954.3|44951.8|44931.8|5
1647307990000|2022-03-15 01:33:10|44969.3|44949.3|44981.8|44961.8|44981.8|44961.8|44969.3|44949.3|2
1647308000000|2022-03-15 01:33:20|44975.7|44955.7|44976.8|44956.8|44977.5|44957.5|44975|44955|0
1647308010000|2022-03-15 01:33:30|44973.2|44953.2|44963.6|44943.6|44976.8|44956.8|44961.8|44941.8|1
1647308020000|2022-03-15 01:33:40|44962.5|44942.5|44966.8|44946.8|44970.4|44950.4|44961.8|44941.8|1
1647308030000|2022-03-15 01:33:50|44968.6|44948.6|44964.3|44944.3|44968.6|44948.6|44964.3|44944.3|0
1647308040000|2022-03-15 01:34:00|44962.5|44942.5|44954.3|44934.3|44962.5|44942.5|44951.8|44931.8|2
1647308050000|2022-03-15 01:34:10|44951.8|44931.8|44943.2|44923.2|44951.8|44931.8|44943.2|44923.2|1
1647308060000|2022-03-15 01:34:20|44942.5|44922.5|44926.8|44906.8|44942.5|44922.5|44926.8|44906.8|4
1647308070000|2022-03-15 01:34:30|44924.3|44904.3|44941.1|44921.1|44941.1|44921.1|44924.3|44904.3|6
1647308080000|2022-03-15 01:34:40|44939.3|44919.3|44931.8|44911.8|44941.8|44921.8|44931.8|44911.8|1
1647308090000|2022-03-15 01:34:50|44933.6|44913.6|44934.3|44914.3|44936.8|44916.8|44933.6|44913.6|0
1647308100000|2022-03-15 01:35:00|44931.8|44911.8|44921.8|44901.8|44931.8|44911.8|44916.8|44896.8|7
1647308110000|2022-03-15 01:35:10|44924.3|44904.3|44918.6|44898.6|44924.3|44904.3|44918.6|44898.6|1
1647308120000|2022-03-15 01:35:20|44912.5|44892.5|44923.6|44903.6|44931.8|44911.8|44911.1|44891.1|17
1647308130000|2022-03-15 01:35:30|44924.3|44904.3|44921.8|44901.8|44926.8|44906.8|44921.8|44901.8|3
1647308140000|2022-03-15 01:35:40|44919.3|44899.3|44915|44895|44919.3|44899.3|44915|44895|1
1647308150000|2022-03-15 01:35:50|44914.3|44894.3|44914.3|44894.3|44916.8|44896.8|44914.3|44894.3|1
1647308160000|2022-03-15 01:36:00|44916.8|44896.8|44904.3|44884.3|44921.8|44901.8|44904.3|44884.3|12
1647308170000|2022-03-15 01:36:10|44899.3|44879.3|44904.3|44884.3|44904.3|44884.3|44899.3|44879.3|7
1647308180000|2022-03-15 01:36:20|44901.8|44881.8|44904.3|44884.3|44914.3|44894.3|44897.5|44877.5|12
1647308190000|2022-03-15 01:36:30|44906.1|44886.1|44905|44885|44907.5|44887.5|44905|44885|5
1647308200000|2022-03-15 01:36:40|44908.6|44888.6|44904.3|44884.3|44916.8|44896.8|44901.8|44881.8|19
1647308210000|2022-03-15 01:36:50|44901.8|44881.8|44891.8|44871.8|44901.8|44881.8|44891.8|44871.8|11
1647308220000|2022-03-15 01:37:00|44893.6|44873.6|44896.8|44876.8|44896.8|44876.8|44891.1|44871.1|6
1647308230000|2022-03-15 01:37:10|44898.6|44878.6|44899.3|44879.3|44899.3|44879.3|44898.6|44878.6|0
1647308240000|2022-03-15 01:37:20|44901.8|44881.8|44904.3|44884.3|44904.3|44884.3|44901.8|44881.8|3
1647308250000|2022-03-15 01:37:30|44902.5|44882.5|44901.8|44881.8|44904.3|44884.3|44901.8|44881.8|3
1647308260000|2022-03-15 01:37:40|44900|44880|44914.3|44894.3|44914.3|44894.3|44896.8|44876.8|12
1647308270000|2022-03-15 01:37:50|44916.1|44896.1|44919.3|44899.3|44921.8|44901.8|44916.1|44896.1|3
1647308280000|2022-03-15 01:38:00|44917.5|44897.5|44911.8|44891.8|44917.5|44897.5|44911.1|44891.1|10
1647308290000|2022-03-15 01:38:10|44916.8|44896.8|44919.3|44899.3|44919.3|44899.3|44916.8|44896.8|2
1647308300000|2022-03-15 01:38:20|44917.5|44897.5|44934.3|44914.3|44936.8|44916.8|44916.8|44896.8|29
1647308310000|2022-03-15 01:38:30|44931.8|44911.8|44929.3|44909.3|44931.8|44911.8|44929.3|44909.3|0
1647308320000|2022-03-15 01:38:40|44931.8|44911.8|44926.8|44906.8|44934.3|44914.3|44926.8|44906.8|4
1647308330000|2022-03-15 01:38:50|44924.3|44904.3|44919.3|44899.3|44924.3|44904.3|44919.3|44899.3|1
1647308340000|2022-03-15 01:39:00|44916.8|44896.8|44909.3|44889.3|44916.8|44896.8|44909.3|44889.3|1
1647308350000|2022-03-15 01:39:10|44911.1|44891.1|44910|44890|44912.5|44892.5|44910|44890|4
1647308360000|2022-03-15 01:39:20|44914.3|44894.3|44909.3|44889.3|44914.3|44894.3|44909.3|44889.3|2
1647308370000|2022-03-15 01:39:30|44911.1|44891.1|44909.3|44889.3|44914.3|44894.3|44909.3|44889.3|3
1647308380000|2022-03-15 01:39:40|44907.5|44887.5|44905|44885|44909.3|44889.3|44905|44885|2
1647308390000|2022-03-15 01:39:50|44906.8|44886.8|44906.8|44886.8|44906.8|44886.8|44904.3|44884.3|0
1647308400000|2022-03-15 01:40:00|44906.1|44886.1|44924.3|44904.3|44924.3|44904.3|44901.8|44881.8|8
1647308410000|2022-03-15 01:40:10|44929.3|44909.3|44931.8|44911.8|44931.8|44911.8|44929.3|44909.3|1
1647308420000|2022-03-15 01:40:20|44934.3|44914.3|44937.5|44917.5|44939.3|44919.3|44934.3|44914.3|4
1647308430000|2022-03-15 01:40:30|44936.8|44916.8|44947.9|44927.9|44947.9|44927.9|44936.8|44916.8|1
1647308440000|2022-03-15 01:40:40|44948.6|44928.6|44951.8|44931.8|44951.8|44931.8|44948.6|44928.6|0
1647308450000|2022-03-15 01:40:50|44954.3|44934.3|44951.8|44931.8|44954.3|44934.3|44951.8|44931.8|1
1647308460000|2022-03-15 01:41:00|44951.1|44931.1|44951.8|44931.8|44954.3|44934.3|44949.3|44929.3|7
1647308470000|2022-03-15 01:41:10|44950|44930|44951.8|44931.8|44954.3|44934.3|44949.3|44929.3|1
1647308480000|2022-03-15 01:41:20|44950|44930|44979.3|44959.3|44979.3|44959.3|44950|44930|8
1647308490000|2022-03-15 01:41:30|44980|44960|44979.3|44959.3|44982.5|44962.5|44979.3|44959.3|5
1647308500000|2022-03-15 01:41:40|44981.8|44961.8|44996.8|44976.8|45003.6|44983.6|44981.8|44961.8|12
1647308510000|2022-03-15 01:41:50|44995|44975|44990|44970|44996.8|44976.8|44988.2|44968.2|2
1647308520000|2022-03-15 01:42:00|44991.8|44971.8|44981.8|44961.8|44991.8|44971.8|44981.8|44961.8|2
1647308530000|2022-03-15 01:42:10|44983.6|44963.6|44981.8|44961.8|44986.8|44966.8|44981.8|44961.8|0
1647308540000|2022-03-15 01:42:20|44984.3|44964.3|44971.8|44951.8|44984.3|44964.3|44971.8|44951.8|18
1647308550000|2022-03-15 01:42:30|44971.1|44951.1|44973.6|44953.6|44973.6|44953.6|44969.3|44949.3|3
1647308560000|2022-03-15 01:42:40|44972.5|44952.5|44965|44945|44972.5|44952.5|44965|44945|1
1647308570000|2022-03-15 01:42:50|44966.8|44946.8|44967.5|44947.5|44968.6|44948.6|44965|44945|3
1647308580000|2022-03-15 01:43:00|44962.5|44942.5|44951.8|44931.8|44962.5|44942.5|44951.8|44931.8|4
1647308590000|2022-03-15 01:43:10|44954.3|44934.3|44989.3|44969.3|44989.3|44969.3|44954.3|44934.3|10
1647308600000|2022-03-15 01:43:20|44991.1|44971.1|44986.8|44966.8|44991.8|44971.8|44986.8|44966.8|0
1647308610000|2022-03-15 01:43:30|44981.1|44961.1|44970|44950|44991.8|44971.8|44969.3|44949.3|29
1647308620000|2022-03-15 01:43:40|||||||||1
1647308630000|2022-03-15 01:43:50|44978.6|44958.6|44991.8|44971.8|44996.8|44976.8|44978.6|44958.6|9
1647308640000|2022-03-15 01:44:00|44990|44970|44995.4|44975.4|44995.4|44975.4|44984.3|44964.3|2
1647308650000|2022-03-15 01:44:10|45000.4|44980.4|45001.8|44981.8|45001.8|44981.8|45000.4|44980.4|0
1647308660000|2022-03-15 01:44:20|45002.5|44982.5|45011.8|44991.8|45011.8|44991.8|45002.5|44982.5|5
1647308670000|2022-03-15 01:44:30|45012.5|44992.5|45010|44990|45014.3|44994.3|45009.3|44989.3|1
1647308680000|2022-03-15 01:44:40|45011.1|44991.1|45009.3|44989.3|45011.1|44991.1|45009.3|44989.3|0
1647308690000|2022-03-15 01:44:50|45006.8|44986.8|44991.8|44971.8|45006.8|44986.8|44991.8|44971.8|1
1647308700000|2022-03-15 01:45:00|44990|44970|44979.3|44959.3|44990|44970|44979.3|44959.3|2
1647308710000|2022-03-15 01:45:10|44977.5|44957.5|44954.3|44934.3|44977.5|44957.5|44954.3|44934.3|6
1647308720000|2022-03-15 01:45:20|44952.5|44932.5|44951.1|44931.1|44952.9|44932.9|44939.3|44919.3|5
1647308730000|2022-03-15 01:45:30|44949.3|44929.3|44961.8|44941.8|44966.1|44946.1|44941.8|44921.8|15
1647308740000|2022-03-15 01:45:40|44963.6|44943.6|44961.8|44941.8|44966.8|44946.8|44961.8|44941.8|0
1647308750000|2022-03-15 01:45:50|44965.4|44945.4|44962.5|44942.5|44966.8|44946.8|44961.8|44941.8|0
1647308760000|2022-03-15 01:46:00|44961.8|44941.8|44966.8|44946.8|44966.8|44946.8|44961.8|44941.8|2
1647308770000|2022-03-15 01:46:10|44969.3|44949.3|44976.8|44956.8|44976.8|44956.8|44969.3|44949.3|1
1647308780000|2022-03-15 01:46:20|44979.3|44959.3|44986.8|44966.8|44986.8|44966.8|44979.3|44959.3|2
1647308790000|2022-03-15 01:46:30|44985|44965|44971.1|44951.1|44985|44965|44971.1|44951.1|2
1647308800000|2022-03-15 01:46:40|44976.8|44956.8|44966.8|44946.8|44977.5|44957.5|44966.8|44946.8|19
1647308810000|2022-03-15 01:46:50|44964.3|44944.3|44962.5|44942.5|44966.8|44946.8|44962.5|44942.5|1
1647308820000|2022-03-15 01:47:00|44961.8|44941.8|44961.8|44941.8|44966.8|44946.8|44961.8|44941.8|1
1647308830000|2022-03-15 01:47:10|44963.6|44943.6|44961.8|44941.8|44963.6|44943.6|44961.8|44941.8|1
1647308840000|2022-03-15 01:47:20|44958.2|44938.2|44956.8|44936.8|44958.2|44938.2|44951.8|44931.8|3
1647308850000|2022-03-15 01:47:30|||||||||1
1647308860000|2022-03-15 01:47:40|44956.1|44936.1|44976.8|44956.8|44981.8|44961.8|44956.1|44936.1|10
1647308870000|2022-03-15 01:47:50|44979.3|44959.3|44976.8|44956.8|44979.3|44959.3|44976.8|44956.8|1
1647308880000|2022-03-15 01:48:00|44975|44955|44974.3|44954.3|44975|44955|44974.3|44954.3|1
1647308890000|2022-03-15 01:48:10|44972.5|44952.5|44961.1|44941.1|44972.5|44952.5|44961.1|44941.1|1
1647308900000|2022-03-15 01:48:20|44958.6|44938.6|44956.1|44936.1|44961.8|44941.8|44956.1|44936.1|3
1647308910000|2022-03-15 01:48:30|44951.8|44931.8|44940|44920|44951.8|44931.8|44940|44920|1
1647308920000|2022-03-15 01:48:40|44941.8|44921.8|44949.3|44929.3|44951.8|44931.8|44941.8|44921.8|3
1647308930000|2022-03-15 01:48:50|44945.7|44925.7|44945|44925|44945.7|44925.7|44945|44925|4
1647308940000|2022-03-15 01:49:00|44944.3|44924.3|44944.3|44924.3|44944.3|44924.3|44944.3|44924.3|3
1647308950000|2022-03-15 01:49:10|44942.5|44922.5|44944.3|44924.3|44944.3|44924.3|44941.8|44921.8|0
1647308960000|2022-03-15 01:49:20|44942.5|44922.5|44936.8|44916.8|44944.3|44924.3|44934.3|44914.3|0
1647308970000|2022-03-15 01:49:30|44934.3|44914.3|44938.6|44918.6|44939.3|44919.3|44934.3|44914.3|2
1647308980000|2022-03-15 01:49:40|44941.8|44921.8|44944.3|44924.3|44944.3|44924.3|44941.8|44921.8|0
1647308990000|2022-03-15 01:49:50|44946.8|44926.8|44938.6|44918.6|44951.1|44931.1|44938.6|44918.6|3
1647309000000|2022-03-15 01:50:00|44939.3|44919.3|44947.5|44927.5|44947.5|44927.5|44939.3|44919.3|1
1647309010000|2022-03-15 01:50:10|44951.8|44931.8|44964.3|44944.3|44966.8|44946.8|44951.8|44931.8|6
1647309020000|2022-03-15 01:50:20|44966.1|44946.1|44964.3|44944.3|44966.8|44946.8|44964.3|44944.3|0
1647309030000|2022-03-15 01:50:30|44966.8|44946.8|44981.1|44961.1|44983.6|44963.6|44959.3|44939.3|19
1647309040000|2022-03-15 01:50:40|44981.8|44961.8|44978.6|44958.6|44981.8|44961.8|44978.6|44958.6|3
1647309050000|2022-03-15 01:50:50|||||||||1
1647309060000|2022-03-15 01:51:00|44981.1|44961.1|44976.8|44956.8|44981.1|44961.1|44976.8|44956.8|2
1647309070000|2022-03-15 01:51:10|44975|44955|44959.3|44939.3|44976.8|44956.8|44959.3|44939.3|5
1647309080000|2022-03-15 01:51:20|44961.1|44941.1|44954.3|44934.3|44961.8|44941.8|44954.3|44934.3|1
1647309090000|2022-03-15 01:51:30|44956.8|44936.8|44981.8|44961.8|44981.8|44961.8|44956.8|44936.8|8
1647309100000|2022-03-15 01:51:40|44984.3|44964.3|44986.8|44966.8|44986.8|44966.8|44979.3|44959.3|0
1647309110000|2022-03-15 01:51:50|44982.5|44962.5|44981.8|44961.8|44982.5|44962.5|44981.8|44961.8|0
1647309120000|2022-03-15 01:52:00|44979.3|44959.3|44966.8|44946.8|44979.3|44959.3|44966.8|44946.8|7
1647309130000|2022-03-15 01:52:10|44965|44945|44956.8|44936.8|44966.8|44946.8|44956.8|44936.8|0
1647309140000|2022-03-15 01:52:20|44957.5|44937.5|44966.1|44946.1|44968.6|44948.6|44957.5|44937.5|3
1647309150000|2022-03-15 01:52:30|44964.3|44944.3|44962.5|44942.5|44964.3|44944.3|44961.8|44941.8|1
1647309160000|2022-03-15 01:52:40|44965|44945|44964.3|44944.3|44966.8|44946.8|44961.8|44941.8|0
1647309170000|2022-03-15 01:52:50|44962.5|44942.5|44961.8|44941.8|44966.8|44946.8|44961.8|44941.8|1
1647309180000|2022-03-15 01:53:00|44959.3|44939.3|44952.5|44932.5|44959.3|44939.3|44952.5|44932.5|0
1647309190000|2022-03-15 01:53:10|44950|44930|44929.3|44909.3|44950|44930|44929.3|44909.3|4
1647309200000|2022-03-15 01:53:20|44931.8|44911.8|44924.3|44904.3|44931.8|44911.8|44922.5|44902.5|0
1647309210000|2022-03-15 01:53:30|44926.1|44906.1|44926.8|44906.8|44926.8|44906.8|44926.1|44906.1|0
1647309220000|2022-03-15 01:53:40|44924.3|44904.3|44921.8|44901.8|44932.5|44912.5|44915.7|44895.7|7
1647309230000|2022-03-15 01:53:50|44921.1|44901.1|44921.8|44901.8|44922.5|44902.5|44921.1|44901.1|3
1647309240000|2022-03-15 01:54:00|44920|44900|44915|44895|44920|44900|44915|44895|3
1647309250000|2022-03-15 01:54:10|44899.3|44879.3|44911.8|44891.8|44911.8|44891.8|44896.8|44876.8|7
1647309260000|2022-03-15 01:54:20|44909.3|44889.3|44906.8|44886.8|44909.3|44889.3|44903.2|44883.2|1
1647309270000|2022-03-15 01:54:30|44908.6|44888.6|44901.8|44881.8|44911.8|44891.8|44894.3|44874.3|34
1647309280000|2022-03-15 01:54:40|44904.3|44884.3|44914.3|44894.3|44914.3|44894.3|44901.8|44881.8|40
1647309290000|2022-03-15 01:54:50|44912.5|44892.5|44916.8|44896.8|44924.3|44904.3|44908.6|44888.6|11
1647309300000|2022-03-15 01:55:00|44912.5|44892.5|44914.3|44894.3|44914.3|44894.3|44911.8|44891.8|0
1647309310000|2022-03-15 01:55:10|44916.8|44896.8|44919.3|44899.3|44919.3|44899.3|44916.8|44896.8|0
1647309320000|2022-03-15 01:55:20|44918.6|44898.6|44934.3|44914.3|44934.3|44914.3|44916.1|44896.1|8
1647309330000|2022-03-15 01:55:30|44932.5|44912.5|44931.8|44911.8|44936.8|44916.8|44931.8|44911.8|0
1647309340000|2022-03-15 01:55:40|44933.6|44913.6|44937.5|44917.5|44937.5|44917.5|44933.6|44913.6|3
1647309360000|2022-03-15 01:56:00|44939.3|44919.3|44936.8|44916.8|44939.3|44919.3|44936.8|44916.8|0
1647309370000|2022-03-15 01:56:10|44926.1|44906.1|44926.8|44906.8|44926.8|44906.8|44926.1|44906.1|7
1647309380000|2022-03-15 01:56:20|44925|44905|44920|44900|44925|44905|44920|44900|6
1647309390000|2022-03-15 01:56:30|44919.3|44899.3|44926.8|44906.8|44926.8|44906.8|44919.3|44899.3|0
1647309400000|2022-03-15 01:56:40|44929.3|44909.3|44936.8|44916.8|44936.8|44916.8|44929.3|44909.3|2
1647309410000|2022-03-15 01:56:50|44938.6|44918.6|44941.8|44921.8|44941.8|44921.8|44938.6|44918.6|0
1647309420000|2022-03-15 01:57:00|44944.3|44924.3|44962.5|44942.5|44964.3|44944.3|44944.3|44924.3|8
1647309430000|2022-03-15 01:57:10|44961.8|44941.8|44961.8|44941.8|44961.8|44941.8|44961.8|44941.8|0
1647309440000|2022-03-15 01:57:20|44960|44940|44952.5|44932.5|44960|44940|44951.8|44931.8|0
1647309450000|2022-03-15 01:57:30|44951.8|44931.8|44951.8|44931.8|44953.6|44933.6|44951.8|44931.8|0
1647309460000|2022-03-15 01:57:40|44953.6|44933.6|44961.8|44941.8|44961.8|44941.8|44953.6|44933.6|2
1647309470000|2022-03-15 01:57:50|44959.3|44939.3|44967.5|44947.5|44967.5|44947.5|44959.3|44939.3|0
1647309480000|2022-03-15 01:58:00|44965|44945|44971.8|44951.8|44971.8|44951.8|44961.8|44941.8|2
1647309490000|2022-03-15 01:58:10|44976.8|44956.8|44969.3|44949.3|44976.8|44956.8|44969.3|44949.3|7
1647309500000|2022-03-15 01:58:20|44966.8|44946.8|44967.5|44947.5|44967.5|44947.5|44963.6|44943.6|2
1647309520000|2022-03-15 01:58:40|44969.3|44949.3|44974.3|44954.3|44974.3|44954.3|44969.3|44949.3|12
1647309530000|2022-03-15 01:58:50|44970|44950|44980|44960|44980|44960|44970|44950|3
1647309540000|2022-03-15 01:59:00|44978.2|44958.2|44971.8|44951.8|44978.2|44958.2|44971.8|44951.8|4
1647309550000|2022-03-15 01:59:10|44973.6|44953.6|44979.3|44959.3|44979.3|44959.3|44973.6|44953.6|2
1647309560000|2022-03-15 01:59:20|44981.1|44961.1|44981.8|44961.8|44981.8|44961.8|44979.3|44959.3|1
1647309570000|2022-03-15 01:59:30|44983.6|44963.6|44993.6|44973.6|44993.6|44973.6|44983.6|44963.6|2
1647309580000|2022-03-15 01:59:40|44994.3|44974.3|45026.8|45006.8|45026.8|45006.8|44994.3|44974.3|15
1647309590000|2022-03-15 01:59:50|45028.6|45008.6|45024.3|45004.3|45029.3|45009.3|45024.3|45004.3|0
1647309600000|2022-03-15 02:00:00|45022.5|45002.5|45026.8|45006.8|45026.8|45006.8|45011.8|44991.8|11
1647309610000|2022-03-15 02:00:10|45028.6|45008.6|45041.1|45021.1|45041.1|45021.1|45022.5|45002.5|10
1647309620000|2022-03-15 02:00:20|45043.6|45023.6|45051.8|45031.8|45051.8|45031.8|45043.6|45023.6|2
1647309630000|2022-03-15 02:00:30|45056.8|45036.8|45061.8|45041.8|45064.3|45044.3|45054.3|45034.3|5
1647309640000|2022-03-15 02:00:40|45060|45040|45074.3|45054.3|45076.8|45056.8|45060|45040|12
1647309650000|2022-03-15 02:00:50|45071.8|45051.8|45069.3|45049.3|45071.8|45051.8|45069.3|45049.3|2
1647309660000|2022-03-15 02:01:00|45071.1|45051.1|45079.3|45059.3|45081.1|45061.1|45071.1|45051.1|1
1647309670000|2022-03-15 02:01:10|45080|45060|45081.8|45061.8|45081.8|45061.8|45079.3|45059.3|4
1647309680000|2022-03-15 02:01:20|45084.3|45064.3|45095|45075|45095|45075|45084.3|45064.3|9
1647309690000|2022-03-15 02:01:30|45096.8|45076.8|45096.8|45076.8|45096.8|45076.8|45094.3|45074.3|4
1647309700000|2022-03-15 02:01:40|45111.1|45091.1|45126.8|45106.8|45126.8|45106.8|45111.1|45091.1|19
1647309710000|2022-03-15 02:01:50|45127.5|45107.5|45131.8|45111.8|45131.8|45111.8|45126.8|45106.8|2
1647309720000|2022-03-15 02:02:00|45130|45110|45154.3|45134.3|45158.6|45138.6|45126.8|45106.8|6
1647309730000|2022-03-15 02:02:10|45159.3|45139.3|45161.8|45141.8|45166.1|45146.1|45156.8|45136.8|6
1647309740000|2022-03-15 02:02:20|45163.6|45143.6|45164.3|45144.3|45169.3|45149.3|45161.8|45141.8|3
1647309750000|2022-03-15 02:02:30|45171.1|45151.1|45176.8|45156.8|45181.8|45161.8|45167.5|45147.5|11
1647309760000|2022-03-15 02:02:40|45175|45155|45166.1|45146.1|45175|45155|45166.1|45146.1|3
1647309770000|2022-03-15 02:02:50|45164.3|45144.3|45159.3|45139.3|45164.3|45144.3|45151.8|45131.8|5
1647309780000|2022-03-15 02:03:00|45156.8|45136.8|45154.3|45134.3|45161.8|45141.8|45154.3|45134.3|10
1647309790000|2022-03-15 02:03:10|45152.5|45132.5|45149.3|45129.3|45152.5|45132.5|45149.3|45129.3|0
1647309800000|2022-03-15 02:03:20|45147.5|45127.5|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|1
1647309810000|2022-03-15 02:03:30|45144.3|45124.3|45144.3|45124.3|45145|45125|45135.7|45115.7|11
1647309820000|2022-03-15 02:03:40|45149.7|45129.7|45156.8|45136.8|45159.3|45139.3|45149.7|45129.7|8
1647309830000|2022-03-15 02:03:50|45158.6|45138.6|45166.8|45146.8|45170|45150|45157.5|45137.5|4
1647309840000|2022-03-15 02:04:00|45161.1|45141.1|45156.8|45136.8|45169.3|45149.3|45156.8|45136.8|10
1647309850000|2022-03-15 02:04:10|45161.8|45141.8|45171.8|45151.8|45174.3|45154.3|45161.8|45141.8|5
1647309860000|2022-03-15 02:04:20|45176.8|45156.8|45176.1|45156.1|45181.8|45161.8|45174.3|45154.3|4
1647309870000|2022-03-15 02:04:30|45176.8|45156.8|45192.5|45172.5|45228.6|45208.6|45176.1|45156.1|33
1647309880000|2022-03-15 02:04:40|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|45186.8|45166.8|4
1647309890000|2022-03-15 02:04:50|45193.6|45173.6|45191.8|45171.8|45196.8|45176.8|45191.8|45171.8|1
1647309900000|2022-03-15 02:05:00|45186.8|45166.8|45191.8|45171.8|45191.8|45171.8|45186.8|45166.8|0
1647309910000|2022-03-15 02:05:10|45213.6|45193.6|45226.8|45206.8|45229.3|45209.3|45213.6|45193.6|5
1647309920000|2022-03-15 02:05:20|45225|45205|45229.3|45209.3|45229.3|45209.3|45221.8|45201.8|3
1647309930000|2022-03-15 02:05:30|45233.6|45213.6|45236.8|45216.8|45238.6|45218.6|45231.8|45211.8|14
1647309940000|2022-03-15 02:05:40|45239.3|45219.3|45246.8|45226.8|45246.8|45226.8|45239.3|45219.3|24
1647309950000|2022-03-15 02:05:50|45248.6|45228.6|45249.3|45229.3|45254.3|45234.3|45248.6|45228.6|6
1647309960000|2022-03-15 02:06:00|45247.5|45227.5|45255|45235|45255|45235|45242.5|45222.5|7
1647309970000|2022-03-15 02:06:10|45256.8|45236.8|45293.6|45273.6|45294.3|45274.3|45256.8|45236.8|22
1647309980000|2022-03-15 02:06:20|45294.3|45274.3|45275|45255|45294.3|45274.3|45275|45255|6
1647309990000|2022-03-15 02:06:30|45274.3|45254.3|45277.5|45257.5|45284.3|45264.3|45268.6|45248.6|12
1647310000000|2022-03-15 02:06:40|45276.1|45256.1|45294.3|45274.3|45294.3|45274.3|45274.3|45254.3|11
1647310010000|2022-03-15 02:06:50|45291.8|45271.8|45286.8|45266.8|45291.8|45271.8|45286.1|45266.1|2
1647310020000|2022-03-15 02:07:00|45284.3|45264.3|45304.3|45284.3|45304.3|45284.3|45281.1|45261.1|9
1647310030000|2022-03-15 02:07:10|45313.6|45293.6|45331.1|45311.1|45331.8|45311.8|45313.6|45293.6|10
1647310040000|2022-03-15 02:07:20|45331.8|45311.8|45316.1|45296.1|45331.8|45311.8|45316.1|45296.1|7
1647310050000|2022-03-15 02:07:30|45314.3|45294.3|45301.8|45281.8|45314.3|45294.3|45301.8|45281.8|4
1647310060000|2022-03-15 02:07:40|45306.8|45286.8|45326.1|45306.1|45326.1|45306.1|45306.8|45286.8|10
1647310070000|2022-03-15 02:07:50|45326.8|45306.8|45356.8|45336.8|45356.8|45336.8|45326.8|45306.8|15
1647310080000|2022-03-15 02:08:00|45353.2|45333.2|45351.8|45331.8|45356.8|45336.8|45347.5|45327.5|16
1647310090000|2022-03-15 02:08:10|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45349.3|45329.3|7
1647310100000|2022-03-15 02:08:20|45356.8|45336.8|45356.8|45336.8|45361.8|45341.8|45354.3|45334.3|13
1647310110000|2022-03-15 02:08:30|45359.3|45339.3|45362.5|45342.5|45365|45345|45359.3|45339.3|11
1647310120000|2022-03-15 02:08:40|45364.3|45344.3|45340|45320|45364.3|45344.3|45340|45320|20
1647310130000|2022-03-15 02:08:50|45339.3|45319.3|45347.9|45327.9|45347.9|45327.9|45332.5|45312.5|16
1647310140000|2022-03-15 02:09:00|45348.6|45328.6|45351.8|45331.8|45353.6|45333.6|45346.8|45326.8|7
1647310150000|2022-03-15 02:09:10|45346.8|45326.8|45351.8|45331.8|45353.6|45333.6|45346.8|45326.8|2
1647310160000|2022-03-15 02:09:20|45349.3|45329.3|45344.3|45324.3|45349.3|45329.3|45341.8|45321.8|4
1647310170000|2022-03-15 02:09:30|45343.6|45323.6|45344.3|45324.3|45346.8|45326.8|45343.6|45323.6|0
1647310180000|2022-03-15 02:09:40|45341.8|45321.8|45331.8|45311.8|45341.8|45321.8|45331.8|45311.8|2
1647310190000|2022-03-15 02:09:50|45328.2|45308.2|45326.8|45306.8|45328.2|45308.2|45324.3|45304.3|1
1647310200000|2022-03-15 02:10:00|45328.6|45308.6|45328.6|45308.6|45329.3|45309.3|45326.8|45306.8|1
1647310210000|2022-03-15 02:10:10|45329.3|45309.3|45341.1|45321.1|45341.8|45321.8|45329.3|45309.3|12
1647310220000|2022-03-15 02:10:20|45340|45320|45334.3|45314.3|45340|45320|45334.3|45314.3|5
1647310230000|2022-03-15 02:10:30|45336.1|45316.1|45336.8|45316.8|45336.8|45316.8|45336.1|45316.1|3
1647310240000|2022-03-15 02:10:40|45331.8|45311.8|45331.8|45311.8|45331.8|45311.8|45329.3|45309.3|0
1647310250000|2022-03-15 02:10:50|45333.6|45313.6|45344.3|45324.3|45344.3|45324.3|45331.8|45311.8|7
1647310260000|2022-03-15 02:11:00|45346.8|45326.8|45326.8|45306.8|45346.8|45326.8|45326.8|45306.8|10
1647310270000|2022-03-15 02:11:10|45325|45305|45326.8|45306.8|45326.8|45306.8|45324.3|45304.3|1
1647310280000|2022-03-15 02:11:20|45319.3|45299.3|45316.8|45296.8|45319.3|45299.3|45316.1|45296.1|6
1647310290000|2022-03-15 02:11:30|45314.3|45294.3|45301.8|45281.8|45316.8|45296.8|45301.8|45281.8|6
1647310300000|2022-03-15 02:11:40|45299.3|45279.3|45301.1|45281.1|45301.1|45281.1|45296.8|45276.8|3
1647310310000|2022-03-15 02:11:50|45299.3|45279.3|45301.1|45281.1|45301.1|45281.1|45296.8|45276.8|5
1647310320000|2022-03-15 02:12:00|45303.6|45283.6|45311.8|45291.8|45311.8|45291.8|45303.6|45283.6|7
1647310330000|2022-03-15 02:12:10|45310|45290|45301.8|45281.8|45310|45290|45301.8|45281.8|0
1647310340000|2022-03-15 02:12:20|45300|45280|45306.8|45286.8|45311.8|45291.8|45300|45280|6
1647310350000|2022-03-15 02:12:30|45305|45285|45301.1|45281.1|45305|45285|45301.1|45281.1|1
1647310360000|2022-03-15 02:12:40|45299.3|45279.3|45304.3|45284.3|45306.8|45286.8|45299.3|45279.3|2
1647310370000|2022-03-15 02:12:50|45309.3|45289.3|45309.3|45289.3|45309.3|45289.3|45309.3|45289.3|2
1647310380000|2022-03-15 02:13:00|45325.4|45305.4|45313.6|45293.6|45331.8|45311.8|45313.6|45293.6|15
1647310390000|2022-03-15 02:13:10|45312.5|45292.5|45324.3|45304.3|45324.3|45304.3|45312.5|45292.5|0
1647310400000|2022-03-15 02:13:20|45326.1|45306.1|45334.3|45314.3|45334.3|45314.3|45326.1|45306.1|2
1647310410000|2022-03-15 02:13:30|45332.5|45312.5|45336.8|45316.8|45336.8|45316.8|45331.8|45311.8|2
1647310420000|2022-03-15 02:13:40|45341.1|45321.1|45330|45310|45341.8|45321.8|45330|45310|8
1647310430000|2022-03-15 02:13:50|45331.8|45311.8|45341.8|45321.8|45343.6|45323.6|45331.8|45311.8|8
1647310440000|2022-03-15 02:14:00|45343.6|45323.6|45336.8|45316.8|45344.3|45324.3|45336.8|45316.8|4
1647310450000|2022-03-15 02:14:10|45337.5|45317.5|45336.8|45316.8|45337.5|45317.5|45336.8|45316.8|0
1647310460000|2022-03-15 02:14:20|||||||||1
1647310470000|2022-03-15 02:14:30|45335|45315|45326.8|45306.8|45335|45315|45326.8|45306.8|1
1647310480000|2022-03-15 02:14:40|45319.3|45299.3|45316.8|45296.8|45319.3|45299.3|45316.8|45296.8|2
1647310490000|2022-03-15 02:14:50|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|45312.5|45292.5|1
1647310500000|2022-03-15 02:15:00|45311.8|45291.8|45299.3|45279.3|45311.8|45291.8|45299.3|45279.3|1
1647310510000|2022-03-15 02:15:10|45297.5|45277.5|45289.3|45269.3|45297.5|45277.5|45289.3|45269.3|1
1647310520000|2022-03-15 02:15:20|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|4
1647310530000|2022-03-15 02:15:30|45300|45280|45303.2|45283.2|45306.8|45286.8|45300|45280|4
1647310540000|2022-03-15 02:15:40|45301.8|45281.8|45311.1|45291.1|45311.1|45291.1|45301.8|45281.8|3
1647310550000|2022-03-15 02:15:50|45313.6|45293.6|45321.8|45301.8|45321.8|45301.8|45313.6|45293.6|0
1647310560000|2022-03-15 02:16:00|45326.1|45306.1|45329.3|45309.3|45329.3|45309.3|45326.1|45306.1|1
1647310570000|2022-03-15 02:16:10|45331.1|45311.1|45329.3|45309.3|45331.8|45311.8|45329.3|45309.3|1
1647310580000|2022-03-15 02:16:20|45331.1|45311.1|45329.3|45309.3|45331.1|45311.1|45326.8|45306.8|1
1647310590000|2022-03-15 02:16:30|45331.8|45311.8|45334.3|45314.3|45334.3|45314.3|45329.3|45309.3|1
1647310600000|2022-03-15 02:16:40|45332.5|45312.5|45339.3|45319.3|45339.3|45319.3|45326.8|45306.8|6
1647310610000|2022-03-15 02:16:50|45337.5|45317.5|45336.8|45316.8|45346.8|45326.8|45331.8|45311.8|12
1647310620000|2022-03-15 02:17:00|45338.6|45318.6|45326.8|45306.8|45341.8|45321.8|45326.8|45306.8|2
1647310630000|2022-03-15 02:17:10|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45319.3|45299.3|3
1647310640000|2022-03-15 02:17:20|45320|45300|45331.8|45311.8|45333.6|45313.6|45320|45300|6
1647310650000|2022-03-15 02:17:30|45330|45310|45324.3|45304.3|45330|45310|45321.8|45301.8|6
1647310660000|2022-03-15 02:17:40|45321.8|45301.8|45316.8|45296.8|45324.3|45304.3|45316.8|45296.8|12
1647310670000|2022-03-15 02:17:50|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|15
1647310680000|2022-03-15 02:18:00|45312.5|45292.5|45309.3|45289.3|45312.5|45292.5|45309.3|45289.3|16
1647310690000|2022-03-15 02:18:10|45300.7|45280.7|45302.5|45282.5|45302.5|45282.5|45300.7|45280.7|21
1647310700000|2022-03-15 02:18:20|45301.8|45281.8|45311.1|45291.1|45311.1|45291.1|45300|45280|6
1647310710000|2022-03-15 02:18:30|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|1
1647310720000|2022-03-15 02:18:40|45312.5|45292.5|45316.8|45296.8|45316.8|45296.8|45312.5|45292.5|1
1647310730000|2022-03-15 02:18:50|45315|45295|45309.3|45289.3|45315|45295|45306.1|45286.1|6
1647310740000|2022-03-15 02:19:00|45311.8|45291.8|45305|45285|45311.8|45291.8|45305|45285|5
1647310750000|2022-03-15 02:19:10|45303.2|45283.2|45298.2|45278.2|45303.2|45283.2|45298.2|45278.2|5
1647310770000|2022-03-15 02:19:30|45300|45280|45297.5|45277.5|45300|45280|45295|45275|0
1647310780000|2022-03-15 02:19:40|45294.3|45274.3|45300.4|45280.4|45300.4|45280.4|45289.3|45269.3|5
1647310790000|2022-03-15 02:19:50|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|0
1647310800000|2022-03-15 02:20:00|45297.5|45277.5|45299.3|45279.3|45301.8|45281.8|45296.8|45276.8|1
1647310820000|2022-03-15 02:20:20|45297.5|45277.5|45290.7|45270.7|45297.5|45277.5|45290.7|45270.7|1
1647310830000|2022-03-15 02:20:30|45292.5|45272.5|45288.9|45268.9|45293.2|45273.2|45288.9|45268.9|0
1647310840000|2022-03-15 02:20:40|45287.1|45267.1|45286.4|45266.4|45287.1|45267.1|45286.4|45266.4|5
1647310850000|2022-03-15 02:20:50|45285.7|45265.7|45282.5|45262.5|45286.4|45266.4|45282.5|45262.5|3
1647310870000|2022-03-15 02:21:10|45280.7|45260.7|45279.3|45259.3|45280.7|45260.7|45279.3|45259.3|1
1647310880000|2022-03-15 02:21:20|45280|45260|45280|45260|45280|45260|45280|45260|3
1647310890000|2022-03-15 02:21:30|45281.1|45261.1|45281.8|45261.8|45281.8|45261.8|45279.3|45259.3|0
1647310900000|2022-03-15 02:21:40|45283.6|45263.6|45286.8|45266.8|45286.8|45266.8|45283.6|45263.6|4
1647310910000|2022-03-15 02:21:50|45262.9|45242.9|45239.3|45219.3|45262.9|45242.9|45238.6|45218.6|11
1647310920000|2022-03-15 02:22:00|45234.3|45214.3|45244.3|45224.3|45246.8|45226.8|45234.3|45214.3|9
1647310930000|2022-03-15 02:22:10|45242.5|45222.5|45236.8|45216.8|45242.5|45222.5|45236.8|45216.8|1
1647310940000|2022-03-15 02:22:20|45221.8|45201.8|45217.5|45197.5|45221.8|45201.8|45217.5|45197.5|3
1647310950000|2022-03-15 02:22:30|45219.3|45199.3|45221.8|45201.8|45226.8|45206.8|45217.5|45197.5|4
1647310960000|2022-03-15 02:22:40|45219.3|45199.3|45219.3|45199.3|45220|45200|45219.3|45199.3|4
1647310970000|2022-03-15 02:22:50|45216.8|45196.8|45217.5|45197.5|45219.3|45199.3|45216.8|45196.8|2
1647310980000|2022-03-15 02:23:00|45219.3|45199.3|45228.6|45208.6|45228.6|45208.6|45216.8|45196.8|11
1647310990000|2022-03-15 02:23:10|45226.8|45206.8|45215|45195|45226.8|45206.8|45213.2|45193.2|2
1647311000000|2022-03-15 02:23:20|45214.3|45194.3|45211.8|45191.8|45214.3|45194.3|45211.8|45191.8|1
1647311010000|2022-03-15 02:23:30|45209.3|45189.3|45206.8|45186.8|45209.3|45189.3|45206.8|45186.8|4
1647311020000|2022-03-15 02:23:40|45208.6|45188.6|45211.8|45191.8|45216.8|45196.8|45208.6|45188.6|4
1647311030000|2022-03-15 02:23:50|45210|45190|45211.8|45191.8|45211.8|45191.8|45209.3|45189.3|0
1647311040000|2022-03-15 02:24:00|45214.3|45194.3|45211.1|45191.1|45221.1|45201.1|45209.3|45189.3|3
1647311050000|2022-03-15 02:24:10|45210|45190|45214.3|45194.3|45214.3|45194.3|45209.3|45189.3|0
1647311070000|2022-03-15 02:24:30|45212.5|45192.5|45209.3|45189.3|45212.5|45192.5|45206.8|45186.8|1
1647311080000|2022-03-15 02:24:40|45207.5|45187.5|45209.3|45189.3|45209.3|45189.3|45206.8|45186.8|1
1647311090000|2022-03-15 02:24:50|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|2
1647311100000|2022-03-15 02:25:00|45204.3|45184.3|45200|45180|45204.3|45184.3|45200|45180|3
1647311110000|2022-03-15 02:25:10|45198.2|45178.2|45196.8|45176.8|45201.8|45181.8|45196.8|45176.8|4
1647311120000|2022-03-15 02:25:20|45198.6|45178.6|45201.8|45181.8|45201.8|45181.8|45196.8|45176.8|0
1647311130000|2022-03-15 02:25:30|45204.3|45184.3|45211.8|45191.8|45211.8|45191.8|45204.3|45184.3|0
1647311140000|2022-03-15 02:25:40|45214.3|45194.3|45210|45190|45214.3|45194.3|45210|45190|0
1647311150000|2022-03-15 02:25:50|45211.8|45191.8|45209.3|45189.3|45211.8|45191.8|45209.3|45189.3|5
1647311160000|2022-03-15 02:26:00|45206.8|45186.8|45211.8|45191.8|45211.8|45191.8|45206.8|45186.8|2
1647311170000|2022-03-15 02:26:10|45214.3|45194.3|45211.8|45191.8|45216.8|45196.8|45211.8|45191.8|0
1647311180000|2022-03-15 02:26:20|45213.6|45193.6|45221.1|45201.1|45221.1|45201.1|45213.6|45193.6|0
1647311190000|2022-03-15 02:26:30|45221.8|45201.8|45222.5|45202.5|45222.5|45202.5|45216.8|45196.8|5
1647311200000|2022-03-15 02:26:40|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|45226.8|45206.8|0
1647311210000|2022-03-15 02:26:50|45231.8|45211.8|45225|45205|45235.4|45215.4|45225|45205|6
1647311220000|2022-03-15 02:27:00|45223.2|45203.2|45221.8|45201.8|45223.2|45203.2|45219.3|45199.3|6
1647311230000|2022-03-15 02:27:10|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|45224.3|45204.3|2
1647311240000|2022-03-15 02:27:20|45225|45205|45222.5|45202.5|45231.8|45211.8|45222.5|45202.5|1
1647311250000|2022-03-15 02:27:30|45219.3|45199.3|45212.5|45192.5|45221.8|45201.8|45212.5|45192.5|0
1647311260000|2022-03-15 02:27:40|45214.3|45194.3|45213.6|45193.6|45214.3|45194.3|45211.8|45191.8|0
1647311270000|2022-03-15 02:27:50|45211.8|45191.8|45214.3|45194.3|45214.3|45194.3|45211.8|45191.8|5
1647311280000|2022-03-15 02:28:00|45213.6|45193.6|45221.8|45201.8|45221.8|45201.8|45206.8|45186.8|5
1647311290000|2022-03-15 02:28:10|45221.1|45201.1|45221.8|45201.8|45226.1|45206.1|45210|45190|8
1647311300000|2022-03-15 02:28:20|45225.4|45205.4|45226.8|45206.8|45226.8|45206.8|45225.4|45205.4|6
1647311310000|2022-03-15 02:28:30|45228.6|45208.6|45196.8|45176.8|45229.3|45209.3|45196.8|45176.8|5
1647311320000|2022-03-15 02:28:40|45205.4|45185.4|45213.6|45193.6|45213.6|45193.6|45205.4|45185.4|14
1647311330000|2022-03-15 02:28:50|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|2
1647311340000|2022-03-15 02:29:00|45201.1|45181.1|45217.5|45197.5|45217.5|45197.5|45201.1|45181.1|3
1647311350000|2022-03-15 02:29:10|45220|45200|45229.3|45209.3|45229.3|45209.3|45220|45200|8
1647311360000|2022-03-15 02:29:20|45220.4|45200.4|45220.7|45200.7|45226.8|45206.8|45216.8|45196.8|8
1647311370000|2022-03-15 02:29:30|45219.3|45199.3|45228.6|45208.6|45228.6|45208.6|45219.3|45199.3|1
1647311380000|2022-03-15 02:29:40|45230|45210|45246.1|45226.1|45265|45245|45230|45210|8
1647311390000|2022-03-15 02:29:50|45244.3|45224.3|45246.8|45226.8|45246.8|45226.8|45241.1|45221.1|2
1647311400000|2022-03-15 02:30:00|45256.8|45236.8|45274.3|45254.3|45285|45265|45256.8|45236.8|8
1647311410000|2022-03-15 02:30:10|45271.8|45251.8|45273.6|45253.6|45281.8|45261.8|45271.8|45251.8|3
1647311420000|2022-03-15 02:30:20|45275.4|45255.4|45261.8|45241.8|45276.1|45256.1|45261.8|45241.8|1
1647311430000|2022-03-15 02:30:30|45263.6|45243.6|45266.8|45246.8|45266.8|45246.8|45261.8|45241.8|2
1647311440000|2022-03-15 02:30:40|45268.6|45248.6|45282.5|45262.5|45296.8|45276.8|45268.6|45248.6|3
1647311450000|2022-03-15 02:30:50|45283.6|45263.6|45281.8|45261.8|45286.8|45266.8|45279.3|45259.3|0
1647311460000|2022-03-15 02:31:00|45278.2|45258.2|45276.8|45256.8|45278.2|45258.2|45276.8|45256.8|0
1647311470000|2022-03-15 02:31:10|45277.5|45257.5|45299.3|45279.3|45299.3|45279.3|45277.5|45257.5|4
1647311480000|2022-03-15 02:31:20|45296.8|45276.8|45309.3|45289.3|45311.1|45291.1|45296.8|45276.8|3
1647311490000|2022-03-15 02:31:30|45306.8|45286.8|45302.5|45282.5|45306.8|45286.8|45300.7|45280.7|0
1647311500000|2022-03-15 02:31:40|45299.3|45279.3|45299.3|45279.3|45306.8|45286.8|45299.3|45279.3|1
1647311520000|2022-03-15 02:32:00|45301.1|45281.1|45303.6|45283.6|45306.8|45286.8|45301.1|45281.1|5
1647311530000|2022-03-15 02:32:10|45306.1|45286.1|45300|45280|45306.8|45286.8|45300|45280|3
1647311540000|2022-03-15 02:32:20|45301.8|45281.8|45296.8|45276.8|45301.8|45281.8|45296.8|45276.8|1
1647311550000|2022-03-15 02:32:30|||||||||2
1647311560000|2022-03-15 02:32:40|45307.2|45287.2|45311.8|45291.8|45316.1|45296.1|45307.2|45287.2|6
1647311570000|2022-03-15 02:32:50|45314.3|45294.3|45303.2|45283.2|45316.8|45296.8|45303.2|45283.2|1
1647311580000|2022-03-15 02:33:00|45302.5|45282.5|45300|45280|45302.5|45282.5|45300|45280|0
1647311590000|2022-03-15 02:33:10|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|0
1647311600000|2022-03-15 02:33:20|45303.6|45283.6|45306.8|45286.8|45306.8|45286.8|45303.6|45283.6|3
1647311610000|2022-03-15 02:33:30|45305|45285|45289.3|45269.3|45305|45285|45289.3|45269.3|3
1647311620000|2022-03-15 02:33:40|45291.8|45271.8|45296.1|45276.1|45296.1|45276.1|45290|45270|2
1647311630000|2022-03-15 02:33:50|45301.5|45281.5|45309.3|45289.3|45309.3|45289.3|45301.5|45281.5|3
1647311640000|2022-03-15 02:34:00|45327.9|45307.9|45341.8|45321.8|45346.8|45326.8|45327.9|45307.9|6
1647311650000|2022-03-15 02:34:10|45340|45320|45329.3|45309.3|45340|45320|45329.3|45309.3|6
1647311660000|2022-03-15 02:34:20|45327.5|45307.5|45326.8|45306.8|45327.5|45307.5|45321.8|45301.8|2
1647311670000|2022-03-15 02:34:30|||||||||1
1647311680000|2022-03-15 02:34:40|45331.8|45311.8|45354.3|45334.3|45356.1|45336.1|45331.8|45311.8|9
1647311690000|2022-03-15 02:34:50|45356.8|45336.8|45351.8|45331.8|45356.8|45336.8|45351.8|45331.8|1
1647311700000|2022-03-15 02:35:00|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|1
1647311710000|2022-03-15 02:35:10|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|0
1647311720000|2022-03-15 02:35:20|45349.3|45329.3|45342.5|45322.5|45349.3|45329.3|45342.5|45322.5|3
1647311730000|2022-03-15 02:35:30|45345|45325|45339.3|45319.3|45345|45325|45339.3|45319.3|0
1647311740000|2022-03-15 02:35:40|45335|45315|45344.3|45324.3|45346.8|45326.8|45331.8|45311.8|12
1647311750000|2022-03-15 02:35:50|45356.8|45336.8|45361.8|45341.8|45364.3|45344.3|45356.8|45336.8|22
1647311760000|2022-03-15 02:36:00|45364.3|45344.3|45361.8|45341.8|45364.3|45344.3|45361.8|45341.8|1
1647311770000|2022-03-15 02:36:10|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45356.8|45336.8|0
1647311780000|2022-03-15 02:36:20|45360|45340|45366.8|45346.8|45366.8|45346.8|45359.3|45339.3|3
1647311790000|2022-03-15 02:36:30|45365|45345|45365|45345|45366.8|45346.8|45364.3|45344.3|3
1647311800000|2022-03-15 02:36:40|45366.1|45346.1|45366.1|45346.1|45369.3|45349.3|45361.8|45341.8|14
1647311810000|2022-03-15 02:36:50|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|45360|45340|8
1647311820000|2022-03-15 02:37:00|45364.3|45344.3|45369.3|45349.3|45369.3|45349.3|45361.8|45341.8|9
1647311830000|2022-03-15 02:37:10|45366.8|45346.8|45381.8|45361.8|45381.8|45361.8|45366.8|45346.8|14
1647311840000|2022-03-15 02:37:20|45381.1|45361.1|45379.3|45359.3|45384.3|45364.3|45379.3|45359.3|5
1647311850000|2022-03-15 02:37:30|45377.5|45357.5|45394.3|45374.3|45396.8|45376.8|45376.8|45356.8|7
1647311860000|2022-03-15 02:37:40|45392.5|45372.5|45401.1|45381.1|45401.1|45381.1|45392.5|45372.5|6
1647311870000|2022-03-15 02:37:50|45402.9|45382.9|45414.3|45394.3|45414.3|45394.3|45399.3|45379.3|11
1647311880000|2022-03-15 02:38:00|45411.8|45391.8|45416.8|45396.8|45416.8|45396.8|45409.3|45389.3|6
1647311890000|2022-03-15 02:38:10|45414.3|45394.3|45414.3|45394.3|45416.8|45396.8|45414.3|45394.3|1
1647311900000|2022-03-15 02:38:20|45416.1|45396.1|45411.8|45391.8|45416.8|45396.8|45411.8|45391.8|2
1647311910000|2022-03-15 02:38:30|45410|45390|45411.1|45391.1|45412.5|45392.5|45409.3|45389.3|1
1647311920000|2022-03-15 02:38:40|45409.3|45389.3|45413.6|45393.6|45414.3|45394.3|45409.3|45389.3|5
1647311930000|2022-03-15 02:38:50|45411.8|45391.8|45414.3|45394.3|45414.3|45394.3|45411.8|45391.8|5
1647311940000|2022-03-15 02:39:00|45411.8|45391.8|45411.8|45391.8|45411.8|45391.8|45409.3|45389.3|5
1647311950000|2022-03-15 02:39:10|45411.1|45391.1|45416.8|45396.8|45418.6|45398.6|45411.1|45391.1|3
1647311960000|2022-03-15 02:39:20|45418.6|45398.6|45425|45405|45426.1|45406.1|45418.6|45398.6|13
1647311970000|2022-03-15 02:39:30|45426.8|45406.8|45429.3|45409.3|45431.8|45411.8|45426.8|45406.8|2
1647311980000|2022-03-15 02:39:40|45426.8|45406.8|45429.3|45409.3|45429.3|45409.3|45424.3|45404.3|6
1647311990000|2022-03-15 02:39:50|45431.8|45411.8|45429.3|45409.3|45431.8|45411.8|45429.3|45409.3|4
1647312000000|2022-03-15 02:40:00|45426.8|45406.8|45426.8|45406.8|45426.8|45406.8|45426.8|45406.8|2
1647312010000|2022-03-15 02:40:10|45426.1|45406.1|45425.4|45405.4|45426.8|45406.8|45421.8|45401.8|5
1647312020000|2022-03-15 02:40:20|45425|45405|45428.6|45408.6|45428.6|45408.6|45421.8|45401.8|2
1647312030000|2022-03-15 02:40:30|45429.3|45409.3|45434.3|45414.3|45434.3|45414.3|45429.3|45409.3|3
1647312040000|2022-03-15 02:40:40|45433.6|45413.6|45429.3|45409.3|45434.3|45414.3|45429.3|45409.3|4
1647312050000|2022-03-15 02:40:50|45426.8|45406.8|45426.8|45406.8|45426.8|45406.8|45424.3|45404.3|1
1647312060000|2022-03-15 02:41:00|45424.3|45404.3|45431.8|45411.8|45431.8|45411.8|45424.3|45404.3|1
1647312070000|2022-03-15 02:41:10|45430|45410|45424.3|45404.3|45430|45410|45424.3|45404.3|5
1647312080000|2022-03-15 02:41:20|45426.8|45406.8|45425.4|45405.4|45426.8|45406.8|45421.1|45401.1|1
1647312090000|2022-03-15 02:41:30|45422.5|45402.5|45422.5|45402.5|45424.3|45404.3|45419.3|45399.3|4
1647312100000|2022-03-15 02:41:40|45421.8|45401.8|45426.8|45406.8|45426.8|45406.8|45421.8|45401.8|4
1647312110000|2022-03-15 02:41:50|45425|45405|45426.8|45406.8|45426.8|45406.8|45424.3|45404.3|0
1647312120000|2022-03-15 02:42:00|45425|45405|45432.9|45412.9|45432.9|45412.9|45424.3|45404.3|3
1647312130000|2022-03-15 02:42:10|45431.1|45411.1|45429.3|45409.3|45432.5|45412.5|45429.3|45409.3|0
1647312140000|2022-03-15 02:42:20|45427.5|45407.5|45429.3|45409.3|45429.3|45409.3|45427.5|45407.5|0
1647312160000|2022-03-15 02:42:40|45422.5|45402.5|45416.8|45396.8|45422.5|45402.5|45414.3|45394.3|1
1647312170000|2022-03-15 02:42:50|45414.3|45394.3|45414.3|45394.3|45414.3|45394.3|45414.3|45394.3|0
1647312180000|2022-03-15 02:43:00|45411.8|45391.8|45416.8|45396.8|45417.9|45397.9|45411.8|45391.8|3
1647312190000|2022-03-15 02:43:10|45415|45395|45409.3|45389.3|45415|45395|45406.8|45386.8|9
1647312200000|2022-03-15 02:43:20|45416.8|45396.8|45425.4|45405.4|45425.4|45405.4|45416.8|45396.8|8
1647312210000|2022-03-15 02:43:30|45423.6|45403.6|45422.9|45402.9|45425.4|45405.4|45421.1|45401.1|1
1647312220000|2022-03-15 02:43:40|45423.6|45403.6|45421.8|45401.8|45426.1|45406.1|45420.4|45400.4|5
1647312230000|2022-03-15 02:43:50|45419.3|45399.3|45426.8|45406.8|45426.8|45406.8|45419.3|45399.3|7
1647312240000|2022-03-15 02:44:00|45426.1|45406.1|45426.8|45406.8|45426.8|45406.8|45424.3|45404.3|0
1647312250000|2022-03-15 02:44:10|45424.3|45404.3|45421.8|45401.8|45426.8|45406.8|45421.8|45401.8|2
1647312260000|2022-03-15 02:44:20|45424.3|45404.3|45419.3|45399.3|45424.3|45404.3|45419.3|45399.3|0
1647312270000|2022-03-15 02:44:30|45411.8|45391.8|45396.8|45376.8|45411.8|45391.8|45396.8|45376.8|4
1647312280000|2022-03-15 02:44:40|45394.3|45374.3|45391.8|45371.8|45396.8|45376.8|45391.8|45371.8|1
1647312290000|2022-03-15 02:44:50|45390|45370|45384.3|45364.3|45390|45370|45380|45360|11
1647312300000|2022-03-15 02:45:00|45381.8|45361.8|45384.3|45364.3|45384.3|45364.3|45381.8|45361.8|3
1647312310000|2022-03-15 02:45:10|45381.8|45361.8|45401.8|45381.8|45406.8|45386.8|45379.3|45359.3|7
1647312320000|2022-03-15 02:45:20|45406.1|45386.1|45406.8|45386.8|45411.8|45391.8|45406.1|45386.1|0
1647312330000|2022-03-15 02:45:30|45408.6|45388.6|45406.8|45386.8|45409.3|45389.3|45402.5|45382.5|3
1647312340000|2022-03-15 02:45:40|45405|45385|45404.3|45384.3|45406.8|45386.8|45404.3|45384.3|1
1647312350000|2022-03-15 02:45:50|45406.8|45386.8|45406.8|45386.8|45406.8|45386.8|45404.3|45384.3|1
1647312360000|2022-03-15 02:46:00|45405|45385|45396.8|45376.8|45406.8|45386.8|45386.8|45366.8|10
1647312370000|2022-03-15 02:46:10|45398.6|45378.6|45401.8|45381.8|45401.8|45381.8|45396.8|45376.8|3
1647312380000|2022-03-15 02:46:20|45403.6|45383.6|45397.5|45377.5|45406.8|45386.8|45397.5|45377.5|1
1647312390000|2022-03-15 02:46:30|45395.7|45375.7|45390|45370|45395.7|45375.7|45390|45370|0
1647312400000|2022-03-15 02:46:40|45392.5|45372.5|45389.3|45369.3|45399.3|45379.3|45387.5|45367.5|4
1647312410000|2022-03-15 02:46:50|45387.5|45367.5|45391.8|45371.8|45391.8|45371.8|45386.8|45366.8|0
1647312420000|2022-03-15 02:47:00|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|45393.6|45373.6|0
1647312430000|2022-03-15 02:47:10|45398.6|45378.6|45412.5|45392.5|45414.3|45394.3|45398.6|45378.6|15
1647312440000|2022-03-15 02:47:20|45411.8|45391.8|45409.3|45389.3|45411.8|45391.8|45407.5|45387.5|0
1647312450000|2022-03-15 02:47:30|45406.8|45386.8|45401.8|45381.8|45406.8|45386.8|45401.8|45381.8|0
1647312460000|2022-03-15 02:47:40|45399.3|45379.3|45409.3|45389.3|45409.3|45389.3|45399.3|45379.3|4
1647312470000|2022-03-15 02:47:50|45406.8|45386.8|45402.5|45382.5|45406.8|45386.8|45402.5|45382.5|0
1647312480000|2022-03-15 02:48:00|45401.8|45381.8|45399.3|45379.3|45401.8|45381.8|45399.3|45379.3|0
1647312490000|2022-03-15 02:48:10|45398.2|45378.2|45399.3|45379.3|45399.3|45379.3|45394.3|45374.3|2
1647312500000|2022-03-15 02:48:20|45406.8|45386.8|45411.8|45391.8|45411.8|45391.8|45406.8|45386.8|0
1647312510000|2022-03-15 02:48:30|45406.8|45386.8|45406.8|45386.8|45406.8|45386.8|45406.8|45386.8|0
1647312520000|2022-03-15 02:48:40|45409.3|45389.3|45409.3|45389.3|45409.3|45389.3|45409.3|45389.3|0
1647312540000|2022-03-15 02:49:00|45411.1|45391.1|45410|45390|45411.8|45391.8|45410|45390|0
1647312550000|2022-03-15 02:49:10|45409.3|45389.3|45409.3|45389.3|45409.3|45389.3|45407.5|45387.5|0
1647312560000|2022-03-15 02:49:20|45407.5|45387.5|45406.8|45386.8|45407.5|45387.5|45406.8|45386.8|0
1647312570000|2022-03-15 02:49:30|45408.6|45388.6|45406.8|45386.8|45408.6|45388.6|45406.8|45386.8|1
1647312580000|2022-03-15 02:49:40|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|1
1647312590000|2022-03-15 02:49:50|45402.5|45382.5|45396.8|45376.8|45402.5|45382.5|45396.8|45376.8|2
1647312600000|2022-03-15 02:50:00|45399.3|45379.3|45394.3|45374.3|45399.3|45379.3|45394.3|45374.3|0
1647312610000|2022-03-15 02:50:10|45396.8|45376.8|45394.3|45374.3|45396.8|45376.8|45394.3|45374.3|1
1647312630000|2022-03-15 02:50:30|45391.8|45371.8|45394.3|45374.3|45394.3|45374.3|45391.8|45371.8|1
1647312640000|2022-03-15 02:50:40|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|45397.5|45377.5|2
1647312650000|2022-03-15 02:50:50|45400|45380|45406.1|45386.1|45406.1|45386.1|45400|45380|4
1647312660000|2022-03-15 02:51:00|45406.8|45386.8|45404.3|45384.3|45409.3|45389.3|45401.8|45381.8|3
1647312670000|2022-03-15 02:51:10|45402.5|45382.5|45404.3|45384.3|45404.3|45384.3|45401.8|45381.8|1
1647312680000|2022-03-15 02:51:20|45402.5|45382.5|45396.8|45376.8|45402.5|45382.5|45396.8|45376.8|0
1647312690000|2022-03-15 02:51:30|45394.3|45374.3|45401.1|45381.1|45401.1|45381.1|45394.3|45374.3|0
1647312700000|2022-03-15 02:51:40|45401.8|45381.8|45401.8|45381.8|45403.6|45383.6|45401.1|45381.1|0
1647312710000|2022-03-15 02:51:50|45400|45380|45404.3|45384.3|45404.3|45384.3|45399.3|45379.3|1
1647312720000|2022-03-15 02:52:00|45406.8|45386.8|45404.3|45384.3|45406.8|45386.8|45404.3|45384.3|0
1647312740000|2022-03-15 02:52:20|45403.6|45383.6|45401.8|45381.8|45403.6|45383.6|45401.8|45381.8|1
1647312750000|2022-03-15 02:52:30|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|45399.3|45379.3|0
1647312760000|2022-03-15 02:52:40|45401.8|45381.8|45400|45380|45401.8|45381.8|45400|45380|0
1647312770000|2022-03-15 02:52:50|45401.1|45381.1|45396.8|45376.8|45401.1|45381.1|45396.8|45376.8|0
1647312810000|2022-03-15 02:53:30|45395|45375|45394.3|45374.3|45395|45375|45394.3|45374.3|0
1647312820000|2022-03-15 02:53:40|45392.5|45372.5|45391.8|45371.8|45392.5|45372.5|45391.8|45371.8|2
1647312830000|2022-03-15 02:53:50|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|11
1647312840000|2022-03-15 02:54:00|45388.6|45368.6|45396.8|45376.8|45396.8|45376.8|45379.3|45359.3|5
1647312850000|2022-03-15 02:54:10|45398.6|45378.6|45400|45380|45404.3|45384.3|45398.6|45378.6|6
1647312860000|2022-03-15 02:54:20|45401.8|45381.8|45401.8|45381.8|45401.8|45381.8|45401.8|45381.8|1
1647312870000|2022-03-15 02:54:30|45403.6|45383.6|45401.8|45381.8|45404.3|45384.3|45401.8|45381.8|0
1647312880000|2022-03-15 02:54:40|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|45404.3|45384.3|1
1647312890000|2022-03-15 02:54:50|45399.3|45379.3|45391.8|45371.8|45399.3|45379.3|45391.8|45371.8|4
1647312900000|2022-03-15 02:55:00|45390|45370|45381.1|45361.1|45390|45370|45378.6|45358.6|5
1647312910000|2022-03-15 02:55:10|45379.3|45359.3|45381.8|45361.8|45381.8|45361.8|45379.3|45359.3|0
1647312920000|2022-03-15 02:55:20|45383.6|45363.6|45391.1|45371.1|45391.1|45371.1|45383.6|45363.6|3
1647312930000|2022-03-15 02:55:30|45391.8|45371.8|45385|45365|45391.8|45371.8|45385|45365|3
1647312940000|2022-03-15 02:55:40|45387.5|45367.5|45384.3|45364.3|45389.3|45369.3|45379.3|45359.3|3
1647312950000|2022-03-15 02:55:50|45386.1|45366.1|45384.3|45364.3|45386.8|45366.8|45382.5|45362.5|2
1647312960000|2022-03-15 02:56:00|45386.1|45366.1|45371.8|45351.8|45386.1|45366.1|45359.3|45339.3|15
1647312970000|2022-03-15 02:56:10|45370|45350|45366.8|45346.8|45376.8|45356.8|45364.3|45344.3|8
1647312980000|2022-03-15 02:56:20|45364.3|45344.3|45364.3|45344.3|45366.8|45346.8|45364.3|45344.3|0
1647312990000|2022-03-15 02:56:30|45358.2|45338.2|45351.8|45331.8|45359.3|45339.3|45351.1|45331.1|7
1647313000000|2022-03-15 02:56:40|45353.6|45333.6|45359.3|45339.3|45359.3|45339.3|45353.6|45333.6|1
1647313010000|2022-03-15 02:56:50|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|45357.5|45337.5|1
1647313020000|2022-03-15 02:57:00|45356.8|45336.8|45364.3|45344.3|45366.8|45346.8|45351.8|45331.8|8
1647313030000|2022-03-15 02:57:10|45366.1|45346.1|45366.1|45346.1|45366.8|45346.8|45361.8|45341.8|3
1647313040000|2022-03-15 02:57:20|45366.8|45346.8|45359.3|45339.3|45366.8|45346.8|45359.3|45339.3|0
1647313050000|2022-03-15 02:57:30|45361.1|45341.1|45352.5|45332.5|45361.1|45341.1|45352.5|45332.5|0
1647313060000|2022-03-15 02:57:40|45354.3|45334.3|45356.8|45336.8|45356.8|45336.8|45354.3|45334.3|0
1647313070000|2022-03-15 02:57:50|45358.6|45338.6|45359.3|45339.3|45359.3|45339.3|45357.5|45337.5|0
1647313080000|2022-03-15 02:58:00|45356.8|45336.8|45347.5|45327.5|45359.3|45339.3|45346.8|45326.8|1
1647313090000|2022-03-15 02:58:10|45345|45325|45346.8|45326.8|45349.3|45329.3|45344.3|45324.3|3
1647313100000|2022-03-15 02:58:20|45349.3|45329.3|45344.3|45324.3|45349.3|45329.3|45344.3|45324.3|0
1647313110000|2022-03-15 02:58:30|45346.8|45326.8|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|5
1647313120000|2022-03-15 02:58:40|45348.2|45328.2|45351.8|45331.8|45351.8|45331.8|45347.5|45327.5|1
1647313130000|2022-03-15 02:58:50|45350|45330|45349.3|45329.3|45350|45330|45349.3|45329.3|0
1647313140000|2022-03-15 02:59:00|45348.6|45328.6|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|0
1647313150000|2022-03-15 02:59:10|45347.5|45327.5|45344.3|45324.3|45347.5|45327.5|45344.3|45324.3|0
1647313160000|2022-03-15 02:59:20|45346.1|45326.1|45349.3|45329.3|45349.3|45329.3|45346.1|45326.1|1
1647313170000|2022-03-15 02:59:30|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|0
1647313180000|2022-03-15 02:59:40|45351.8|45331.8|45346.8|45326.8|45351.8|45331.8|45346.8|45326.8|1
1647313190000|2022-03-15 02:59:50|45345|45325|45344.3|45324.3|45345|45325|45344.3|45324.3|0
1647313200000|2022-03-15 03:00:00|45343.6|45323.6|45349.3|45329.3|45349.3|45329.3|45336.8|45316.8|4
1647313210000|2022-03-15 03:00:10|45347.5|45327.5|45351.8|45331.8|45351.8|45331.8|45346.8|45326.8|0
1647313220000|2022-03-15 03:00:20|45350|45330|45349.3|45329.3|45351.8|45331.8|45346.8|45326.8|0
1647313230000|2022-03-15 03:00:30|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45345|45325|3
1647313240000|2022-03-15 03:00:40|45346.8|45326.8|45346.8|45326.8|45349.3|45329.3|45346.8|45326.8|0
1647313250000|2022-03-15 03:00:50|45344.3|45324.3|45342.5|45322.5|45344.3|45324.3|45342.5|45322.5|1
1647313260000|2022-03-15 03:01:00|45341.8|45321.8|45346.8|45326.8|45346.8|45326.8|45341.8|45321.8|5
1647313270000|2022-03-15 03:01:10|45345|45325|45346.8|45326.8|45346.8|45326.8|45344.3|45324.3|1
1647313280000|2022-03-15 03:01:20|45344.3|45324.3|45346.8|45326.8|45349.3|45329.3|45344.3|45324.3|9
1647313290000|2022-03-15 03:01:30|45348.6|45328.6|45349.3|45329.3|45349.3|45329.3|45348.6|45328.6|1
1647313300000|2022-03-15 03:01:40|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45349.3|45329.3|0
1647313310000|2022-03-15 03:01:50|45346.8|45326.8|45344.3|45324.3|45346.8|45326.8|45344.3|45324.3|1
1647313320000|2022-03-15 03:02:00|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|1
1647313330000|2022-03-15 03:02:10|45341.8|45321.8|45341.8|45321.8|45344.3|45324.3|45341.8|45321.8|0
1647313340000|2022-03-15 03:02:20|45340|45320|45329.3|45309.3|45340|45320|45329.3|45309.3|4
1647313350000|2022-03-15 03:02:30|45316.8|45296.8|45316.8|45296.8|45319.3|45299.3|45316.8|45296.8|5
1647313360000|2022-03-15 03:02:40|45315|45295|45314.3|45294.3|45315|45295|45314.3|45294.3|0
1647313370000|2022-03-15 03:02:50|45311.8|45291.8|45313.6|45293.6|45313.6|45293.6|45311.8|45291.8|3
1647313380000|2022-03-15 03:03:00|45314.3|45294.3|45311.8|45291.8|45314.3|45294.3|45311.8|45291.8|0
1647313390000|2022-03-15 03:03:10|45313.6|45293.6|45314.3|45294.3|45314.3|45294.3|45311.8|45291.8|0
1647313400000|2022-03-15 03:03:20|45310.7|45290.7|45306.8|45286.8|45310.7|45290.7|45306.8|45286.8|3
1647313410000|2022-03-15 03:03:30|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|2
1647313420000|2022-03-15 03:03:40|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|2
1647313430000|2022-03-15 03:03:50|45303.6|45283.6|45301.8|45281.8|45304.3|45284.3|45301.8|45281.8|0
1647313440000|2022-03-15 03:04:00|45299.3|45279.3|45304.3|45284.3|45304.3|45284.3|45299.3|45279.3|2
1647313450000|2022-03-15 03:04:10|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|45303.6|45283.6|2
1647313460000|2022-03-15 03:04:20|45301.8|45281.8|45301.1|45281.1|45301.8|45281.8|45301.1|45281.1|1
1647313480000|2022-03-15 03:04:40|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|2
1647313490000|2022-03-15 03:04:50|45297.5|45277.5|45304.3|45284.3|45304.3|45284.3|45297.5|45277.5|1
1647313500000|2022-03-15 03:05:00|45306.1|45286.1|45321.8|45301.8|45321.8|45301.8|45306.1|45286.1|2
1647313510000|2022-03-15 03:05:10|45324.3|45304.3|45324.3|45304.3|45324.3|45304.3|45324.3|45304.3|0
1647313530000|2022-03-15 03:05:30|45334.3|45314.3|45336.8|45316.8|45341.8|45321.8|45334.3|45314.3|6
1647313540000|2022-03-15 03:05:40|45335|45315|45335|45315|45336.8|45316.8|45331.8|45311.8|1
1647313550000|2022-03-15 03:05:50|45331.8|45311.8|45337.5|45317.5|45339.3|45319.3|45329.3|45309.3|1
1647313560000|2022-03-15 03:06:00|45336.8|45316.8|45339.3|45319.3|45339.3|45319.3|45336.8|45316.8|1
1647313570000|2022-03-15 03:06:10|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|0
1647313580000|2022-03-15 03:06:20|45339.3|45319.3|45341.8|45321.8|45341.8|45321.8|45339.3|45319.3|0
1647313590000|2022-03-15 03:06:30|45340|45320|45341.8|45321.8|45341.8|45321.8|45340|45320|0
1647313600000|2022-03-15 03:06:40|45340|45320|45339.3|45319.3|45341.8|45321.8|45339.3|45319.3|0
1647313620000|2022-03-15 03:07:00|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647313630000|2022-03-15 03:07:10|45334.3|45314.3|45321.8|45301.8|45334.3|45314.3|45321.8|45301.8|6
1647313640000|2022-03-15 03:07:20|45320|45300|45314.3|45294.3|45320|45300|45314.3|45294.3|3
1647313650000|2022-03-15 03:07:30|45316.1|45296.1|45321.8|45301.8|45321.8|45301.8|45316.1|45296.1|2
1647313660000|2022-03-15 03:07:40|45323.6|45303.6|45321.8|45301.8|45324.3|45304.3|45321.8|45301.8|2
1647313670000|2022-03-15 03:07:50|45326.1|45306.1|45336.8|45316.8|45336.8|45316.8|45326.1|45306.1|6
1647313680000|2022-03-15 03:08:00|45334.3|45314.3|45326.8|45306.8|45334.3|45314.3|45326.8|45306.8|6
1647313690000|2022-03-15 03:08:10|45324.3|45304.3|45326.1|45306.1|45326.8|45306.8|45324.3|45304.3|2
1647313700000|2022-03-15 03:08:20|45326.8|45306.8|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|1
1647313710000|2022-03-15 03:08:30|45326.1|45306.1|45319.3|45299.3|45326.1|45306.1|45319.3|45299.3|4
1647313720000|2022-03-15 03:08:40|45332.2|45312.2|45332.9|45312.9|45337.2|45317.2|45332.2|45312.2|3
1647313730000|2022-03-15 03:08:50|45332.2|45312.2|45332.9|45312.9|45332.9|45312.9|45330.4|45310.4|2
1647313740000|2022-03-15 03:09:00|45334.7|45314.7|45337.5|45317.5|45338.6|45318.6|45332.9|45312.9|2
1647313750000|2022-03-15 03:09:10|45341.1|45321.1|45339.3|45319.3|45341.8|45321.8|45337.5|45317.5|0
1647313770000|2022-03-15 03:09:30|45337.5|45317.5|45331.8|45311.8|45337.5|45317.5|45329.3|45309.3|3
1647313780000|2022-03-15 03:09:40|45341.8|45321.8|45350.4|45330.4|45350.4|45330.4|45341.8|45321.8|5
1647313790000|2022-03-15 03:09:50|45351.1|45331.1|45364.3|45344.3|45364.3|45344.3|45351.1|45331.1|9
1647313800000|2022-03-15 03:10:00|45361.8|45341.8|45366.1|45346.1|45366.8|45346.8|45361.8|45341.8|2
1647313810000|2022-03-15 03:10:10|45364.3|45344.3|45361.8|45341.8|45364.3|45344.3|45361.8|45341.8|0
1647313820000|2022-03-15 03:10:20|||||||||1
1647313830000|2022-03-15 03:10:30|||||||||2
1647313840000|2022-03-15 03:10:40|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1647313850000|2022-03-15 03:10:50|45361.8|45341.8|45364.3|45344.3|45364.3|45344.3|45361.8|45341.8|4
1647313860000|2022-03-15 03:11:00|45362.5|45342.5|45364.3|45344.3|45364.3|45344.3|45361.8|45341.8|2
1647313870000|2022-03-15 03:11:10|45362.5|45342.5|45359.3|45339.3|45362.5|45342.5|45359.3|45339.3|2
1647313880000|2022-03-15 03:11:20|45371.8|45351.8|45371.8|45351.8|45373.6|45353.6|45371.8|45351.8|6
1647313890000|2022-03-15 03:11:30|45370|45350|45364.3|45344.3|45370|45350|45364.3|45344.3|0
1647313900000|2022-03-15 03:11:40|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|0
1647313920000|2022-03-15 03:12:00|45365|45345|45366.8|45346.8|45366.8|45346.8|45364.3|45344.3|2
1647313930000|2022-03-15 03:12:10|45374.3|45354.3|45365|45345|45376.8|45356.8|45364.3|45344.3|7
1647313940000|2022-03-15 03:12:20|45362.5|45342.5|45361.8|45341.8|45362.5|45342.5|45361.8|45341.8|1
1647313950000|2022-03-15 03:12:30|45360|45340|45359.3|45339.3|45360|45340|45359.3|45339.3|1
1647313960000|2022-03-15 03:12:40|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|45358.6|45338.6|1
1647313970000|2022-03-15 03:12:50|45356.8|45336.8|45341.8|45321.8|45356.8|45336.8|45341.8|45321.8|2
1647313980000|2022-03-15 03:13:00|45339.3|45319.3|45341.8|45321.8|45341.8|45321.8|45339.3|45319.3|2
1647314000000|2022-03-15 03:13:20|45341.1|45321.1|45350|45330|45351.1|45331.1|45339.3|45319.3|5
1647314010000|2022-03-15 03:13:30|45349.3|45329.3|45351.8|45331.8|45351.8|45331.8|45349.3|45329.3|0
1647314030000|2022-03-15 03:13:50|45353.6|45333.6|45359.3|45339.3|45359.3|45339.3|45353.6|45333.6|2
1647314040000|2022-03-15 03:14:00|45356.1|45336.1|45349.3|45329.3|45356.8|45336.8|45349.3|45329.3|0
1647314050000|2022-03-15 03:14:10|45342.5|45322.5|45346.8|45326.8|45346.8|45326.8|45341.8|45321.8|0
1647314060000|2022-03-15 03:14:20|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|0
1647314070000|2022-03-15 03:14:30|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|1
1647314080000|2022-03-15 03:14:40|45356.8|45336.8|45356.8|45336.8|45358.6|45338.6|45356.8|45336.8|0
1647314090000|2022-03-15 03:14:50|45355|45335|45346.8|45326.8|45355|45335|45346.8|45326.8|0
1647314100000|2022-03-15 03:15:00|45345|45325|45341.8|45321.8|45345|45325|45336.8|45316.8|2
1647314110000|2022-03-15 03:15:10|45341.1|45321.1|45339.3|45319.3|45341.1|45321.1|45331.8|45311.8|8
1647314140000|2022-03-15 03:15:40|45341.8|45321.8|45346.8|45326.8|45358.6|45338.6|45341.8|45321.8|5
1647314150000|2022-03-15 03:15:50|45346.1|45326.1|45343.6|45323.6|45346.1|45326.1|45343.6|45323.6|0
1647314160000|2022-03-15 03:16:00|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45336.8|45316.8|2
1647314170000|2022-03-15 03:16:10|45340|45320|45339.3|45319.3|45340|45320|45339.3|45319.3|0
1647314180000|2022-03-15 03:16:20|45335|45315|45335|45315|45335|45315|45332.5|45312.5|3
1647314190000|2022-03-15 03:16:30|45332.5|45312.5|45336.8|45316.8|45338.6|45318.6|45332.5|45312.5|0
1647314200000|2022-03-15 03:16:40|45339.3|45319.3|45336.8|45316.8|45339.3|45319.3|45334.3|45314.3|1
1647314210000|2022-03-15 03:16:50|45335|45315|45338.6|45318.6|45338.6|45318.6|45334.3|45314.3|0
1647314220000|2022-03-15 03:17:00|45336.8|45316.8|45339.3|45319.3|45339.3|45319.3|45335|45315|1
1647314230000|2022-03-15 03:17:10|45337.5|45317.5|45359.3|45339.3|45359.3|45339.3|45336.8|45316.8|2
1647314240000|2022-03-15 03:17:20|45358.6|45338.6|45356.8|45336.8|45358.6|45338.6|45356.8|45336.8|0
1647314250000|2022-03-15 03:17:30|45356.1|45336.1|45354.3|45334.3|45357.5|45337.5|45354.3|45334.3|7
1647314260000|2022-03-15 03:17:40|45351.8|45331.8|45354.3|45334.3|45354.3|45334.3|45351.8|45331.8|0
1647314270000|2022-03-15 03:17:50|45355|45335|45356.8|45336.8|45356.8|45336.8|45354.3|45334.3|0
1647314280000|2022-03-15 03:18:00|45358.6|45338.6|45364.3|45344.3|45366.8|45346.8|45358.6|45338.6|1
1647314290000|2022-03-15 03:18:10|45361.8|45341.8|45364.3|45344.3|45366.8|45346.8|45361.8|45341.8|3
1647314300000|2022-03-15 03:18:20|45362.5|45342.5|45361.8|45341.8|45362.5|45342.5|45361.8|45341.8|0
1647314320000|2022-03-15 03:18:40|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45357.5|45337.5|0
1647314330000|2022-03-15 03:18:50|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|45356.8|45336.8|0
1647314340000|2022-03-15 03:19:00|45354.3|45334.3|45359.3|45339.3|45359.3|45339.3|45354.3|45334.3|1
1647314350000|2022-03-15 03:19:10|45358.6|45338.6|45358.6|45338.6|45360.4|45340.4|45358.6|45338.6|0
1647314360000|2022-03-15 03:19:20|45359.3|45339.3|45356.1|45336.1|45359.3|45339.3|45354.3|45334.3|1
1647314370000|2022-03-15 03:19:30|45357.9|45337.9|45356.8|45336.8|45359.3|45339.3|45356.8|45336.8|1
1647314380000|2022-03-15 03:19:40|45358.6|45338.6|45359.3|45339.3|45361.8|45341.8|45358.6|45338.6|0
1647314390000|2022-03-15 03:19:50|45356.8|45336.8|45357.5|45337.5|45357.5|45337.5|45356.8|45336.8|0
1647314400000|2022-03-15 03:20:00|45356.8|45336.8|45370.4|45350.4|45370.4|45350.4|45354.3|45334.3|5
1647314410000|2022-03-15 03:20:10|45372.2|45352.2|45381.8|45361.8|45381.8|45361.8|45372.2|45352.2|1
1647314420000|2022-03-15 03:20:20|45384.3|45364.3|45386.8|45366.8|45386.8|45366.8|45384.3|45364.3|2
1647314440000|2022-03-15 03:20:40|45389.3|45369.3|45388.6|45368.6|45389.3|45369.3|45386.8|45366.8|0
1647314450000|2022-03-15 03:20:50|45389.3|45369.3|45377.5|45357.5|45389.3|45369.3|45377.5|45357.5|1
1647314460000|2022-03-15 03:21:00|45376.8|45356.8|45374.3|45354.3|45376.8|45356.8|45374.3|45354.3|3
1647314470000|2022-03-15 03:21:10|45375|45355|45376.8|45356.8|45376.8|45356.8|45374.3|45354.3|1
1647314480000|2022-03-15 03:21:20|||||||||2
1647314490000|2022-03-15 03:21:30|45374.3|45354.3|45378.6|45358.6|45378.6|45358.6|45374.3|45354.3|0
1647314500000|2022-03-15 03:21:40|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|45376.1|45356.1|0
1647314510000|2022-03-15 03:21:50|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|45378.6|45358.6|0
1647314520000|2022-03-15 03:22:00|45376.8|45356.8|45374.3|45354.3|45376.8|45356.8|45374.3|45354.3|1
1647314530000|2022-03-15 03:22:10|45376.1|45356.1|45386.8|45366.8|45386.8|45366.8|45376.1|45356.1|2
1647314540000|2022-03-15 03:22:20|45389.3|45369.3|45391.8|45371.8|45391.8|45371.8|45387.5|45367.5|2
1647314550000|2022-03-15 03:22:30|45389.3|45369.3|45386.8|45366.8|45389.3|45369.3|45386.8|45366.8|0
1647314560000|2022-03-15 03:22:40|45385|45365|45386.8|45366.8|45386.8|45366.8|45384.3|45364.3|1
1647314570000|2022-03-15 03:22:50|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|0
1647314580000|2022-03-15 03:23:00|45386.1|45366.1|45384.3|45364.3|45391.8|45371.8|45384.3|45364.3|1
1647314590000|2022-03-15 03:23:10|45386.8|45366.8|45382.5|45362.5|45386.8|45366.8|45382.5|45362.5|0
1647314600000|2022-03-15 03:23:20|45385|45365|45386.8|45366.8|45386.8|45366.8|45385|45365|0
1647314610000|2022-03-15 03:23:30|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|45384.3|45364.3|0
1647314620000|2022-03-15 03:23:40|45381.8|45361.8|45380|45360|45381.8|45361.8|45380|45360|0
1647314630000|2022-03-15 03:23:50|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|45379.3|45359.3|0
1647314670000|2022-03-15 03:24:30|45377.5|45357.5|45380|45360|45380|45360|45377.5|45357.5|1
1647314700000|2022-03-15 03:25:00|45374.3|45354.3|45370|45350|45374.3|45354.3|45370|45350|3
1647314710000|2022-03-15 03:25:10|45371.8|45351.8|45372.5|45352.5|45374.3|45354.3|45371.8|45351.8|1
1647314720000|2022-03-15 03:25:20|45371.8|45351.8|45370|45350|45371.8|45351.8|45370|45350|0
1647314730000|2022-03-15 03:25:30|45368.2|45348.2|45367.5|45347.5|45370|45350|45367.5|45347.5|0
1647314750000|2022-03-15 03:25:50|45369.3|45349.3|45374.3|45354.3|45376.8|45356.8|45368.2|45348.2|2
1647314760000|2022-03-15 03:26:00|45376.8|45356.8|45366.8|45346.8|45376.8|45356.8|45366.8|45346.8|0
1647314780000|2022-03-15 03:26:20|45369.3|45349.3|45371.1|45351.1|45371.1|45351.1|45369.3|45349.3|1
1647314790000|2022-03-15 03:26:30|45372.9|45352.9|45371.8|45351.8|45372.9|45352.9|45371.1|45351.1|2
1647314810000|2022-03-15 03:26:50|45370|45350|45369.3|45349.3|45370|45350|45369.3|45349.3|0
1647314820000|2022-03-15 03:27:00|45367.5|45347.5|45369.3|45349.3|45369.3|45349.3|45367.5|45347.5|1
1647314830000|2022-03-15 03:27:10|45375.4|45355.4|45393.6|45373.6|45393.6|45373.6|45375.4|45355.4|12
1647314840000|2022-03-15 03:27:20|45391.1|45371.1|45385|45365|45391.1|45371.1|45385|45365|4
1647314850000|2022-03-15 03:27:30|45386.8|45366.8|45386.8|45366.8|45389.3|45369.3|45386.8|45366.8|4
1647314860000|2022-03-15 03:27:40|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|45389.3|45369.3|3
1647314870000|2022-03-15 03:27:50|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|45391.1|45371.1|0
1647314880000|2022-03-15 03:28:00|45392.9|45372.9|45391.8|45371.8|45393.6|45373.6|45391.1|45371.1|5
1647314890000|2022-03-15 03:28:10|45393.6|45373.6|45389.3|45369.3|45394.3|45374.3|45389.3|45369.3|2
1647314900000|2022-03-15 03:28:20|45387.5|45367.5|45372.5|45352.5|45387.5|45367.5|45372.5|45352.5|9
1647314910000|2022-03-15 03:28:30|45370.7|45350.7|45352.5|45332.5|45371.8|45351.8|45352.5|45332.5|10
1647314920000|2022-03-15 03:28:40|45344.3|45324.3|45345.4|45325.4|45345.4|45325.4|45339.3|45319.3|6
1647314930000|2022-03-15 03:28:50|45346.1|45326.1|45349.3|45329.3|45349.3|45329.3|45346.1|45326.1|0
1647314940000|2022-03-15 03:29:00|45351.1|45331.1|45346.1|45326.1|45351.1|45331.1|45346.1|45326.1|5
1647314950000|2022-03-15 03:29:10|45343.6|45323.6|45329.3|45309.3|45344.3|45324.3|45329.3|45309.3|1
1647314960000|2022-03-15 03:29:20|45331.8|45311.8|45336.8|45316.8|45336.8|45316.8|45331.8|45311.8|0
1647314970000|2022-03-15 03:29:30|45334.3|45314.3|45325|45305|45334.3|45314.3|45325|45305|1
1647314980000|2022-03-15 03:29:40|45323.2|45303.2|45326.8|45306.8|45326.8|45306.8|45319.3|45299.3|4
1647314990000|2022-03-15 03:29:50|45324.3|45304.3|45329.3|45309.3|45331.8|45311.8|45321.8|45301.8|1
1647315000000|2022-03-15 03:30:00|45327.5|45307.5|45314.3|45294.3|45327.5|45307.5|45314.3|45294.3|8
1647315010000|2022-03-15 03:30:10|45316.8|45296.8|45316.8|45296.8|45316.8|45296.8|45315|45295|0
1647315020000|2022-03-15 03:30:20|45317.5|45297.5|45324.3|45304.3|45326.1|45306.1|45314.3|45294.3|3
1647315030000|2022-03-15 03:30:30|45326.8|45306.8|45326.8|45306.8|45326.8|45306.8|45324.3|45304.3|2
1647315040000|2022-03-15 03:30:40|45325|45305|45324.3|45304.3|45325|45305|45324.3|45304.3|0
1647315050000|2022-03-15 03:30:50|45322.5|45302.5|45321.8|45301.8|45323.6|45303.6|45321.8|45301.8|0
1647315070000|2022-03-15 03:31:10|45320|45300|45321.1|45301.1|45323.6|45303.6|45319.3|45299.3|10
1647315080000|2022-03-15 03:31:20|45319.3|45299.3|45322.5|45302.5|45322.5|45302.5|45319.3|45299.3|1
1647315090000|2022-03-15 03:31:30|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|1
1647315100000|2022-03-15 03:31:40|45323.6|45303.6|45324.3|45304.3|45324.3|45304.3|45321.8|45301.8|0
1647315110000|2022-03-15 03:31:50|45326.1|45306.1|45326.8|45306.8|45326.8|45306.8|45324.3|45304.3|2
1647315120000|2022-03-15 03:32:00|45324.3|45304.3|45314.3|45294.3|45324.3|45304.3|45314.3|45294.3|4
1647315130000|2022-03-15 03:32:10|45307.5|45287.5|45301.8|45281.8|45307.5|45287.5|45301.8|45281.8|3
1647315140000|2022-03-15 03:32:20|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|0
1647315150000|2022-03-15 03:32:30|45306.1|45286.1|45306.8|45286.8|45306.8|45286.8|45306.1|45286.1|0
1647315160000|2022-03-15 03:32:40|45309.3|45289.3|45316.8|45296.8|45316.8|45296.8|45309.3|45289.3|2
1647315170000|2022-03-15 03:32:50|45318.6|45298.6|45319.3|45299.3|45319.3|45299.3|45318.6|45298.6|0
1647315180000|2022-03-15 03:33:00|45318.6|45298.6|45324.3|45304.3|45324.3|45304.3|45316.8|45296.8|0
1647315200000|2022-03-15 03:33:20|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|45321.8|45301.8|2
1647315210000|2022-03-15 03:33:30|45319.3|45299.3|45321.8|45301.8|45321.8|45301.8|45316.8|45296.8|1
1647315220000|2022-03-15 03:33:40|45323.6|45303.6|45324.3|45304.3|45324.3|45304.3|45321.8|45301.8|0
1647315230000|2022-03-15 03:33:50|45322.5|45302.5|45326.8|45306.8|45326.8|45306.8|45322.5|45302.5|0
1647315240000|2022-03-15 03:34:00|45329.3|45309.3|45326.8|45306.8|45329.3|45309.3|45326.8|45306.8|0
1647315250000|2022-03-15 03:34:10|||||||||2
1647315270000|2022-03-15 03:34:30|45325|45305|45324.3|45304.3|45326.8|45306.8|45324.3|45304.3|0
1647315290000|2022-03-15 03:34:50|45326.1|45306.1|45334.3|45314.3|45334.3|45314.3|45324.3|45304.3|2
1647315300000|2022-03-15 03:35:00|45332.5|45312.5|45331.8|45311.8|45333.6|45313.6|45326.8|45306.8|3
1647315310000|2022-03-15 03:35:10|45333.6|45313.6|45336.1|45316.1|45336.1|45316.1|45333.6|45313.6|0
1647315320000|2022-03-15 03:35:20|45338.6|45318.6|45344.3|45324.3|45344.3|45324.3|45336.8|45316.8|1
1647315330000|2022-03-15 03:35:30|45342.5|45322.5|45343.6|45323.6|45344.3|45324.3|45341.8|45321.8|0
1647315340000|2022-03-15 03:35:40|45342.5|45322.5|45346.8|45326.8|45346.8|45326.8|45342.5|45322.5|1
1647315350000|2022-03-15 03:35:50|45350|45330|45359.3|45339.3|45359.3|45339.3|45350|45330|0
1647315370000|2022-03-15 03:36:10|45357.5|45337.5|45356.8|45336.8|45359.3|45339.3|45356.8|45336.8|0
1647315380000|2022-03-15 03:36:20|45355|45335|45354.3|45334.3|45355|45335|45354.3|45334.3|0
1647315400000|2022-03-15 03:36:40|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|45356.1|45336.1|1
1647315410000|2022-03-15 03:36:50|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|0
1647315420000|2022-03-15 03:37:00|45346.8|45326.8|45339.3|45319.3|45346.8|45326.8|45339.3|45319.3|0
1647315460000|2022-03-15 03:37:40|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647315470000|2022-03-15 03:37:50|45338.6|45318.6|45339.3|45319.3|45339.3|45319.3|45338.6|45318.6|0
1647315480000|2022-03-15 03:38:00|45341.1|45321.1|45339.3|45319.3|45341.8|45321.8|45339.3|45319.3|1
1647315510000|2022-03-15 03:38:30|45336.8|45316.8|45334.3|45314.3|45336.8|45316.8|45334.3|45314.3|0
1647315520000|2022-03-15 03:38:40|45336.1|45316.1|45336.8|45316.8|45336.8|45316.8|45336.1|45316.1|0
1647315530000|2022-03-15 03:38:50|45335|45315|45336.1|45316.1|45336.1|45316.1|45334.3|45314.3|0
1647315540000|2022-03-15 03:39:00|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647315550000|2022-03-15 03:39:10|45339.3|45319.3|45341.1|45321.1|45341.1|45321.1|45339.3|45319.3|1
1647315560000|2022-03-15 03:39:20|45340|45320|45356.8|45336.8|45356.8|45336.8|45339.3|45319.3|5
1647315570000|2022-03-15 03:39:30|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1647315580000|2022-03-15 03:39:40|45357.5|45337.5|45359.3|45339.3|45359.3|45339.3|45357.5|45337.5|0
1647315630000|2022-03-15 03:40:30|45361.1|45341.1|45368.6|45348.6|45368.6|45348.6|45361.1|45341.1|1
1647315650000|2022-03-15 03:40:50|45370.4|45350.4|45371.8|45351.8|45371.8|45351.8|45370.4|45350.4|0
1647315670000|2022-03-15 03:41:10|45369.3|45349.3|45366.8|45346.8|45369.3|45349.3|45366.8|45346.8|0
1647315690000|2022-03-15 03:41:30|45368.6|45348.6|45366.8|45346.8|45368.6|45348.6|45366.8|45346.8|2
1647315710000|2022-03-15 03:41:50|45364.3|45344.3|45350|45330|45364.3|45344.3|45350|45330|5
1647315720000|2022-03-15 03:42:00|45343.2|45323.2|45341.8|45321.8|45343.2|45323.2|45341.8|45321.8|1
1647315730000|2022-03-15 03:42:10|45343.6|45323.6|45346.8|45326.8|45346.8|45326.8|45343.6|45323.6|0
1647315740000|2022-03-15 03:42:20|45345|45325|45348.6|45328.6|45348.6|45328.6|45344.3|45324.3|3
1647315750000|2022-03-15 03:42:30|45349.3|45329.3|45351.1|45331.1|45351.1|45331.1|45349.3|45329.3|0
1647315760000|2022-03-15 03:42:40|45351.8|45331.8|45349.3|45329.3|45351.8|45331.8|45349.3|45329.3|1
1647315780000|2022-03-15 03:43:00|45347.5|45327.5|45346.8|45326.8|45347.5|45327.5|45346.8|45326.8|0
1647315800000|2022-03-15 03:43:20|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|1
1647315810000|2022-03-15 03:43:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647315820000|2022-03-15 03:43:40|45335|45315|45326.8|45306.8|45335|45315|45326.8|45306.8|2
1647315830000|2022-03-15 03:43:50|45325|45305|45314.3|45294.3|45325|45305|45314.3|45294.3|1
1647315840000|2022-03-15 03:44:00|45310.7|45290.7|45336.8|45316.8|45336.8|45316.8|45310|45290|5
1647315850000|2022-03-15 03:44:10|45339.3|45319.3|45348.6|45328.6|45348.6|45328.6|45339.3|45319.3|0
1647315860000|2022-03-15 03:44:20|45349.3|45329.3|45346.8|45326.8|45354.3|45334.3|45346.8|45326.8|0
1647315880000|2022-03-15 03:44:40|45345|45325|45344.3|45324.3|45346.8|45326.8|45341.8|45321.8|0
1647315890000|2022-03-15 03:44:50|45341.8|45321.8|45339.3|45319.3|45343.6|45323.6|45337.5|45317.5|0
1647315900000|2022-03-15 03:45:00|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|0
1647315910000|2022-03-15 03:45:10|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|4
1647315920000|2022-03-15 03:45:20|45355|45335|45359.3|45339.3|45359.3|45339.3|45355|45335|2
1647315930000|2022-03-15 03:45:30|45366.1|45346.1|45377.5|45357.5|45379.3|45359.3|45366.1|45346.1|8
1647315940000|2022-03-15 03:45:40|45376.8|45356.8|45374.3|45354.3|45379.3|45359.3|45374.3|45354.3|1
1647315960000|2022-03-15 03:46:00|45376.1|45356.1|45379.3|45359.3|45379.3|45359.3|45376.1|45356.1|0
1647315970000|2022-03-15 03:46:10|45376.8|45356.8|45370|45350|45376.8|45356.8|45370|45350|1
1647315980000|2022-03-15 03:46:20|45368.2|45348.2|45366.8|45346.8|45368.2|45348.2|45366.8|45346.8|0
1647315990000|2022-03-15 03:46:30|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|45364.3|45344.3|0
1647316000000|2022-03-15 03:46:40|45366.1|45346.1|45364.3|45344.3|45366.8|45346.8|45364.3|45344.3|0
1647316010000|2022-03-15 03:46:50|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|45366.8|45346.8|0
1647316020000|2022-03-15 03:47:00|45364.3|45344.3|45356.8|45336.8|45364.3|45344.3|45356.8|45336.8|1
1647316030000|2022-03-15 03:47:10|45351.8|45331.8|45356.8|45336.8|45356.8|45336.8|45351.8|45331.8|0
1647316040000|2022-03-15 03:47:20|45359.3|45339.3|45361.8|45341.8|45361.8|45341.8|45359.3|45339.3|0
1647316050000|2022-03-15 03:47:30|45362.5|45342.5|45361.8|45341.8|45362.5|45342.5|45361.8|45341.8|1
1647316080000|2022-03-15 03:48:00|45359.3|45339.3|45351.8|45331.8|45359.3|45339.3|45351.8|45331.8|0
1647316090000|2022-03-15 03:48:10|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|4
1647316100000|2022-03-15 03:48:20|45352.9|45332.9|45363.6|45343.6|45363.6|45343.6|45352.9|45332.9|0
1647316110000|2022-03-15 03:48:30|45371.1|45351.1|45369.3|45349.3|45371.1|45351.1|45369.3|45349.3|0
1647316130000|2022-03-15 03:48:50|45371.8|45351.8|45374.3|45354.3|45374.3|45354.3|45371.8|45351.8|0
1647316140000|2022-03-15 03:49:00|45379.3|45359.3|45364.3|45344.3|45379.3|45359.3|45364.3|45344.3|0
1647316150000|2022-03-15 03:49:10|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|45361.8|45341.8|0
1647316160000|2022-03-15 03:49:20|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|45359.3|45339.3|0
1647316170000|2022-03-15 03:49:30|45355.7|45335.7|45351.8|45331.8|45355.7|45335.7|45351.8|45331.8|0
1647316200000|2022-03-15 03:50:00|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|1
1647316210000|2022-03-15 03:50:10|45351.1|45331.1|45346.8|45326.8|45351.1|45331.1|45346.8|45326.8|0
1647316220000|2022-03-15 03:50:20|45347.5|45327.5|45350|45330|45350|45330|45346.8|45326.8|0
1647316230000|2022-03-15 03:50:30|45349.3|45329.3|45346.8|45326.8|45349.3|45329.3|45346.8|45326.8|0
1647316240000|2022-03-15 03:50:40|45348.6|45328.6|45351.8|45331.8|45351.8|45331.8|45348.6|45328.6|0
1647316330000|2022-03-15 03:52:10|45350|45330|45346.8|45326.8|45350|45330|45346.8|45326.8|0
1647316340000|2022-03-15 03:52:20|45345|45325|45344.3|45324.3|45346.8|45326.8|45344.3|45324.3|0
1647316350000|2022-03-15 03:52:30|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|0
1647316400000|2022-03-15 03:53:20|45335|45315|45336.8|45316.8|45336.8|45316.8|45335|45315|2
1647316410000|2022-03-15 03:53:30|45337.5|45317.5|45331.8|45311.8|45337.5|45317.5|45331.8|45311.8|2
1647316420000|2022-03-15 03:53:40|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|45331.1|45311.1|0
1647316430000|2022-03-15 03:53:50|45332.9|45312.9|45334.3|45314.3|45334.3|45314.3|45332.9|45312.9|1
1647316440000|2022-03-15 03:54:00|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|0
1647316450000|2022-03-15 03:54:10|45336.8|45316.8|45341.8|45321.8|45341.8|45321.8|45336.8|45316.8|0
1647316560000|2022-03-15 03:56:00|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|45337.5|45317.5|0
1647316570000|2022-03-15 03:56:10|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647316580000|2022-03-15 03:56:20|45337.5|45317.5|45339.3|45319.3|45339.3|45319.3|45336.8|45316.8|2
1647316590000|2022-03-15 03:56:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|1
1647316600000|2022-03-15 03:56:40|45334.3|45314.3|45336.8|45316.8|45336.8|45316.8|45334.3|45314.3|0
1647316610000|2022-03-15 03:56:50|45335|45315|45332.5|45312.5|45336.8|45316.8|45331.8|45311.8|0
1647316620000|2022-03-15 03:57:00|45331.8|45311.8|45331.8|45311.8|45336.8|45316.8|45331.8|45311.8|0
1647316630000|2022-03-15 03:57:10|45333.6|45313.6|45336.8|45316.8|45336.8|45316.8|45333.6|45313.6|0
1647316640000|2022-03-15 03:57:20|||||||||1
1647316670000|2022-03-15 03:57:50|45338.6|45318.6|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|1
1647316680000|2022-03-15 03:58:00|45335|45315|45334.3|45314.3|45335|45315|45334.3|45314.3|0
1647316690000|2022-03-15 03:58:10|45332.5|45312.5|45331.8|45311.8|45332.5|45312.5|45331.8|45311.8|2
1647316700000|2022-03-15 03:58:20|45333.6|45313.6|45331.8|45311.8|45334.3|45314.3|45331.8|45311.8|0
1647316720000|2022-03-15 03:58:40|45329.3|45309.3|45329.3|45309.3|45329.3|45309.3|45329.3|45309.3|0
1647316730000|2022-03-15 03:58:50|45331.1|45311.1|45334.3|45314.3|45334.3|45314.3|45329.3|45309.3|0
1647316740000|2022-03-15 03:59:00|45332.5|45312.5|45329.3|45309.3|45332.5|45312.5|45329.3|45309.3|0
1647316750000|2022-03-15 03:59:10|45348.6|45328.6|45351.8|45331.8|45351.8|45331.8|45348.6|45328.6|6
1647316790000|2022-03-15 03:59:50|||||||||1
1647316800000|2022-03-15 04:00:00|45353.6|45333.6|45366.8|45346.8|45366.8|45346.8|45353.6|45333.6|2
1647316810000|2022-03-15 04:00:10|||||||||1
1647316820000|2022-03-15 04:00:20|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|45366.1|45346.1|0
1647316830000|2022-03-15 04:00:30|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|45365.4|45345.4|0
1647316840000|2022-03-15 04:00:40|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|45363.6|45343.6|0
1647316850000|2022-03-15 04:00:50|45361.8|45341.8|45355|45335|45361.8|45341.8|45354.3|45334.3|0
1647316860000|2022-03-15 04:01:00|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|45354.3|45334.3|0
1647316870000|2022-03-15 04:01:10|||||||||1
1647316900000|2022-03-15 04:01:40|||||||||1
1647316910000|2022-03-15 04:01:50|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|1
1647316940000|2022-03-15 04:02:20|45353.6|45333.6|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|0
1647316950000|2022-03-15 04:02:30|45347.5|45327.5|45350|45330|45350|45330|45347.5|45327.5|5
1647316960000|2022-03-15 04:02:40|45348.2|45328.2|45348.2|45328.2|45350|45330|45348.2|45328.2|0
1647316970000|2022-03-15 04:02:50|45350|45330|45350|45330|45350|45330|45350|45330|4
1647316980000|2022-03-15 04:03:00|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|45351.8|45331.8|3
1647317000000|2022-03-15 04:03:20|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|1
1647317010000|2022-03-15 04:03:30|45350|45330|45349.3|45329.3|45350|45330|45349.3|45329.3|0
1647317050000|2022-03-15 04:04:10|45347.5|45327.5|45349.3|45329.3|45349.3|45329.3|45347.5|45327.5|0
1647317060000|2022-03-15 04:04:20|45347.5|45327.5|45349.3|45329.3|45349.3|45329.3|45347.5|45327.5|0
1647317070000|2022-03-15 04:04:30|45347.5|45327.5|45345.7|45325.7|45347.5|45327.5|45345.7|45325.7|0
1647317100000|2022-03-15 04:05:00|45342.5|45322.5|45334.3|45314.3|45342.5|45322.5|45332.5|45312.5|4
1647317120000|2022-03-15 04:05:20|||||||||1
1647317150000|2022-03-15 04:05:50|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|5
1647317230000|2022-03-15 04:07:10|45339.3|45319.3|45336.8|45316.8|45339.3|45319.3|45336.8|45316.8|1
1647317240000|2022-03-15 04:07:20|45338.6|45318.6|45339.3|45319.3|45339.3|45319.3|45338.6|45318.6|0
1647317250000|2022-03-15 04:07:30|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|45336.8|45316.8|0
1647317260000|2022-03-15 04:07:40|45339.3|45319.3|45337.5|45317.5|45339.3|45319.3|45337.5|45317.5|0
1647317270000|2022-03-15 04:07:50|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|0
1647317280000|2022-03-15 04:08:00|||||||||2
1647317290000|2022-03-15 04:08:10|45341.1|45321.1|45341.8|45321.8|45341.8|45321.8|45341.1|45321.1|0
1647317300000|2022-03-15 04:08:20|45339.3|45319.3|45341.8|45321.8|45341.8|45321.8|45339.3|45319.3|0
1647317310000|2022-03-15 04:08:30|45340|45320|45341.8|45321.8|45341.8|45321.8|45340|45320|0
1647317320000|2022-03-15 04:08:40|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|45339.3|45319.3|0
1647317330000|2022-03-15 04:08:50|45332.5|45312.5|45329.3|45309.3|45332.5|45312.5|45329.3|45309.3|9
1647317340000|2022-03-15 04:09:00|45338.6|45318.6|45342.9|45322.9|45342.9|45322.9|45338.6|45318.6|5
1647317350000|2022-03-15 04:09:10|45341.1|45321.1|45342.9|45322.9|45342.9|45322.9|45341.1|45321.1|1
1647317370000|2022-03-15 04:09:30|45341.1|45321.1|45342.9|45322.9|45342.9|45322.9|45341.1|45321.1|0
1647317400000|2022-03-15 04:10:00|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|45341.1|45321.1|0
1647317410000|2022-03-15 04:10:10|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|45342.9|45322.9|0
1647317440000|2022-03-15 04:10:40|||||||||1
1647317450000|2022-03-15 04:10:50|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|0
1647317460000|2022-03-15 04:11:00|45342.5|45322.5|45341.8|45321.8|45344.3|45324.3|45341.8|45321.8|3
1647317470000|2022-03-15 04:11:10|45340|45320|45340|45320|45340|45320|45340|45320|1
1647317480000|2022-03-15 04:11:20|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|45341.8|45321.8|0
1647317490000|2022-03-15 04:11:30|45340|45320|45340|45320|45344.3|45324.3|45340|45320|0
1647317500000|2022-03-15 04:11:40|45344.3|45324.3|45343.6|45323.6|45344.3|45324.3|45343.6|45323.6|4
1647317510000|2022-03-15 04:11:50|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|45344.3|45324.3|0
1647317530000|2022-03-15 04:12:10|45342.5|45322.5|45341.8|45321.8|45342.5|45322.5|45341.8|45321.8|0
1647317550000|2022-03-15 04:12:30|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|45347.5|45327.5|2
1647317630000|2022-03-15 04:13:50|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|3
1647317640000|2022-03-15 04:14:00|45346.8|45326.8|45349.3|45329.3|45349.3|45329.3|45346.8|45326.8|0
1647317650000|2022-03-15 04:14:10|45346.8|45326.8|45346.8|45326.8|45349.3|45329.3|45346.8|45326.8|0
1647317660000|2022-03-15 04:14:20|45348.6|45328.6|45349.3|45329.3|45349.3|45329.3|45348.6|45328.6|0
1647317670000|2022-03-15 04:14:30|45351.8|45331.8|45353.6|45333.6|45353.6|45333.6|45351.8|45331.8|3
1647317680000|2022-03-15 04:14:40|45356.1|45336.1|45354.3|45334.3|45356.1|45336.1|45354.3|45334.3|0
1647317690000|2022-03-15 04:14:50|45356.1|45336.1|45355|45335|45356.1|45336.1|45355|45335|1
1647317700000|2022-03-15 04:15:00|45354.3|45334.3|45351.8|45331.8|45354.3|45334.3|45351.8|45331.8|0
1647317710000|2022-03-15 04:15:10|45350|45330|45349.3|45329.3|45350|45330|45349.3|45329.3|1
1647317720000|2022-03-15 04:15:20|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|45351.1|45331.1|1
1647317780000|2022-03-15 04:16:20|45349.3|45329.3|45347.5|45327.5|45349.3|45329.3|45347.5|45327.5|1
1647317790000|2022-03-15 04:16:30|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|0
1647317800000|2022-03-15 04:16:40|45347.5|45327.5|45349.3|45329.3|45349.3|45329.3|45347.5|45327.5|2
1647317810000|2022-03-15 04:16:50|45347.5|45327.5|45349.3|45329.3|45349.3|45329.3|45347.5|45327.5|2
1647317820000|2022-03-15 04:17:00|45346.8|45326.8|45347.5|45327.5|45349.3|45329.3|45346.8|45326.8|0
1647317830000|2022-03-15 04:17:10|45348.6|45328.6|45349.3|45329.3|45349.3|45329.3|45348.6|45328.6|0
1647317840000|2022-03-15 04:17:20|45346.8|45326.8|45348.6|45328.6|45348.6|45328.6|45346.8|45326.8|0
1647317850000|2022-03-15 04:17:30|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|45349.3|45329.3|0
1647317860000|2022-03-15 04:17:40|45346.8|45326.8|45344.3|45324.3|45346.8|45326.8|45344.3|45324.3|0
1647317870000|2022-03-15 04:17:50|||||||||1
1647317880000|2022-03-15 04:18:00|45346.8|45326.8|45346.8|45326.8|45346.8|45326.8|45345|45325|1
1647317890000|2022-03-15 04:18:10|45349.3|45329.3|45344.3|45324.3|45349.3|45329.3|45344.3|45324.3|5
1647317900000|2022-03-15 04:18:20|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|0
1647317920000|2022-03-15 04:18:40|45340.7|45320.7|45342.5|45322.5|45342.5|45322.5|45340|45320|0
1647317930000|2022-03-15 04:18:50|45340|45320|45342.5|45322.5|45342.5|45322.5|45340|45320|0
1647317940000|2022-03-15 04:19:00|45340.7|45320.7|45342.5|45322.5|45342.5|45322.5|45340|45320|0
1647317950000|2022-03-15 04:19:10|45340|45320|45342.5|45322.5|45342.5|45322.5|45340|45320|0
1647317960000|2022-03-15 04:19:20|45340|45320|45340|45320|45341.8|45321.8|45340|45320|0
1647317970000|2022-03-15 04:19:30|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|45342.5|45322.5|3
1647317980000|2022-03-15 04:19:40|45340|45320|45326.8|45306.8|45340|45320|45326.8|45306.8|3
1647318010000|2022-03-15 04:20:10|45324.3|45304.3|45317.5|45297.5|45324.3|45304.3|45317.5|45297.5|5
1647318020000|2022-03-15 04:20:20|45315.7|45295.7|45310.7|45290.7|45315.7|45295.7|45310.7|45290.7|0
1647318030000|2022-03-15 04:20:30|45310|45290|45310|45290|45310|45290|45310|45290|1
1647318040000|2022-03-15 04:20:40|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|2
1647318050000|2022-03-15 04:20:50|45313.6|45293.6|45314.3|45294.3|45314.3|45294.3|45313.6|45293.6|0
1647318060000|2022-03-15 04:21:00|45316.1|45296.1|45313.6|45293.6|45316.1|45296.1|45313.6|45293.6|1
1647318080000|2022-03-15 04:21:20|45315.4|45295.4|45316.8|45296.8|45318.6|45298.6|45315.4|45295.4|0
1647318090000|2022-03-15 04:21:30|45315|45295|45315|45295|45315|45295|45315|45295|0
1647318100000|2022-03-15 04:21:40|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|0
1647318110000|2022-03-15 04:21:50|||||||||2
1647318120000|2022-03-15 04:22:00|45309.3|45289.3|45309.3|45289.3|45309.3|45289.3|45309.3|45289.3|3
1647318130000|2022-03-15 04:22:10|45304.3|45284.3|45296.8|45276.8|45304.3|45284.3|45296.8|45276.8|2
1647318150000|2022-03-15 04:22:30|||||||||1
1647318160000|2022-03-15 04:22:40|||||||||1
1647318170000|2022-03-15 04:22:50|45283.9|45263.9|45281.8|45261.8|45283.9|45263.9|45281.8|45261.8|7
1647318180000|2022-03-15 04:23:00|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|2
1647318190000|2022-03-15 04:23:10|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|1
1647318210000|2022-03-15 04:23:30|45288.6|45268.6|45287.5|45267.5|45289.3|45269.3|45287.5|45267.5|2
1647318220000|2022-03-15 04:23:40|45286.8|45266.8|45285|45265|45286.8|45266.8|45285|45265|2
1647318230000|2022-03-15 04:23:50|45284.3|45264.3|45296.8|45276.8|45301.8|45281.8|45284.3|45264.3|1
1647318250000|2022-03-15 04:24:10|45294.3|45274.3|45291.8|45271.8|45294.3|45274.3|45291.8|45271.8|0
1647318260000|2022-03-15 04:24:20|45290|45270|45289.3|45269.3|45290|45270|45289.3|45269.3|0
1647318270000|2022-03-15 04:24:30|||||||||1
1647318280000|2022-03-15 04:24:40|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|0
1647318290000|2022-03-15 04:24:50|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|0
1647318300000|2022-03-15 04:25:00|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|0
1647318310000|2022-03-15 04:25:10|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|0
1647318320000|2022-03-15 04:25:20|45297.5|45277.5|45305.4|45285.4|45305.4|45285.4|45297.5|45277.5|3
1647318330000|2022-03-15 04:25:30|45306.8|45286.8|45309.3|45289.3|45309.3|45289.3|45306.8|45286.8|0
1647318340000|2022-03-15 04:25:40|45311.8|45291.8|45319.3|45299.3|45321.8|45301.8|45311.8|45291.8|0
1647318350000|2022-03-15 04:25:50|45316.8|45296.8|45316.8|45296.8|45316.8|45296.8|45316.8|45296.8|0
1647318360000|2022-03-15 04:26:00|45314.3|45294.3|45314.3|45294.3|45316.8|45296.8|45314.3|45294.3|0
1647318370000|2022-03-15 04:26:10|45311.8|45291.8|45306.8|45286.8|45311.8|45291.8|45306.8|45286.8|0
1647318380000|2022-03-15 04:26:20|45306.1|45286.1|45301.8|45281.8|45306.1|45286.1|45296.8|45276.8|0
1647318400000|2022-03-15 04:26:40|45297.5|45277.5|45296.8|45276.8|45297.5|45277.5|45296.8|45276.8|0
1647318430000|2022-03-15 04:27:10|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|0
1647318440000|2022-03-15 04:27:20|45292.5|45272.5|45289.3|45269.3|45292.5|45272.5|45289.3|45269.3|0
1647318520000|2022-03-15 04:28:40|45291.1|45271.1|45291.1|45271.1|45291.1|45271.1|45289.3|45269.3|0
1647318530000|2022-03-15 04:28:50|45290|45270|45289.3|45269.3|45291.8|45271.8|45289.3|45269.3|0
1647318540000|2022-03-15 04:29:00|45287.5|45267.5|45289.3|45269.3|45289.3|45269.3|45287.5|45267.5|0
1647318560000|2022-03-15 04:29:20|45287.5|45267.5|45284.3|45264.3|45287.5|45267.5|45284.3|45264.3|2
1647318570000|2022-03-15 04:29:30|45280|45260|45276.8|45256.8|45280|45260|45276.8|45256.8|2
1647318580000|2022-03-15 04:29:40|45278.6|45258.6|45276.8|45256.8|45279.3|45259.3|45276.8|45256.8|1
1647318590000|2022-03-15 04:29:50|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|3
1647318600000|2022-03-15 04:30:00|45281.1|45261.1|45281.1|45261.1|45281.1|45261.1|45279.3|45259.3|0
1647318610000|2022-03-15 04:30:10|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|0
1647318620000|2022-03-15 04:30:20|45277.5|45257.5|45275.7|45255.7|45277.5|45257.5|45275|45255|2
1647318630000|2022-03-15 04:30:30|45275|45255|45276.8|45256.8|45276.8|45256.8|45266.8|45246.8|8
1647318640000|2022-03-15 04:30:40|45281.1|45261.1|45281.1|45261.1|45282.9|45262.9|45281.1|45261.1|1
1647318650000|2022-03-15 04:30:50|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|45279.3|45259.3|0
1647318660000|2022-03-15 04:31:00|45277.5|45257.5|45272.5|45252.5|45277.5|45257.5|45272.5|45252.5|0
1647318690000|2022-03-15 04:31:30|45270.7|45250.7|45270|45250|45270.7|45250.7|45270|45250|1
1647318710000|2022-03-15 04:31:50|45267.5|45247.5|45269.3|45249.3|45269.3|45249.3|45266.8|45246.8|1
1647318730000|2022-03-15 04:32:10|45266.8|45246.8|45266.1|45246.1|45266.8|45246.8|45264.3|45244.3|4
1647318740000|2022-03-15 04:32:20|45266.8|45246.8|45267.5|45247.5|45267.5|45247.5|45266.8|45246.8|1
1647318750000|2022-03-15 04:32:30|45266.8|45246.8|45269.3|45249.3|45269.3|45249.3|45264.3|45244.3|4
1647318760000|2022-03-15 04:32:40|45266.8|45246.8|45268.6|45248.6|45269.3|45249.3|45266.8|45246.8|3
1647318770000|2022-03-15 04:32:50|45266.1|45246.1|45269.3|45249.3|45269.3|45249.3|45266.1|45246.1|1
1647318780000|2022-03-15 04:33:00|||||||||5
1647318800000|2022-03-15 04:33:20|45266.8|45246.8|45267.9|45247.9|45267.9|45247.9|45264.3|45244.3|3
1647318810000|2022-03-15 04:33:30|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|0
1647318820000|2022-03-15 04:33:40|45267.5|45247.5|45269.3|45249.3|45269.3|45249.3|45265|45245|1
1647318830000|2022-03-15 04:33:50|45275.4|45255.4|45281.1|45261.1|45281.1|45261.1|45275.4|45255.4|7
1647318860000|2022-03-15 04:34:20|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|0
1647318880000|2022-03-15 04:34:40|45291.1|45271.1|45298.6|45278.6|45298.6|45278.6|45291.1|45271.1|3
1647318890000|2022-03-15 04:34:50|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|45296.1|45276.1|0
1647318900000|2022-03-15 04:35:00|45296.8|45276.8|45292.5|45272.5|45296.8|45276.8|45292.5|45272.5|0
1647318910000|2022-03-15 04:35:10|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|0
1647318920000|2022-03-15 04:35:20|45290|45270|45291.8|45271.8|45291.8|45271.8|45290|45270|0
1647318950000|2022-03-15 04:35:50|45286.8|45266.8|45278.6|45258.6|45286.8|45266.8|45278.6|45258.6|7
1647318980000|2022-03-15 04:36:20|45275|45255|45275|45255|45275|45255|45275|45255|1
1647318990000|2022-03-15 04:36:30|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|45274.3|45254.3|0
1647319010000|2022-03-15 04:36:50|45272.5|45252.5|45271.8|45251.8|45272.5|45252.5|45271.8|45251.8|0
1647319030000|2022-03-15 04:37:10|45274.3|45254.3|45283.6|45263.6|45283.6|45263.6|45271.8|45251.8|6
1647319050000|2022-03-15 04:37:30|45285.4|45265.4|45289.3|45269.3|45290.4|45270.4|45285.4|45265.4|0
1647319060000|2022-03-15 04:37:40|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|45291.8|45271.8|0
1647319070000|2022-03-15 04:37:50|45290|45270|45290|45270|45290|45270|45290|45270|0
1647319080000|2022-03-15 04:38:00|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|45289.3|45269.3|0
1647319100000|2022-03-15 04:38:20|45287.5|45267.5|45285.7|45265.7|45287.5|45267.5|45285.7|45265.7|0
1647319110000|2022-03-15 04:38:30|45283.9|45263.9|45283.2|45263.2|45283.9|45263.9|45283.2|45263.2|0
1647319130000|2022-03-15 04:38:50|45282.5|45262.5|45284.3|45264.3|45284.3|45264.3|45282.5|45262.5|0
1647319150000|2022-03-15 04:39:10|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|45286.8|45266.8|2
1647319160000|2022-03-15 04:39:20|45289.3|45269.3|45291.8|45271.8|45291.8|45271.8|45289.3|45269.3|2
1647319170000|2022-03-15 04:39:30|45293.6|45273.6|45294.3|45274.3|45294.3|45274.3|45293.6|45273.6|0
1647319190000|2022-03-15 04:39:50|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|3
1647319200000|2022-03-15 04:40:00|45301.1|45281.1|45304.3|45284.3|45304.3|45284.3|45299.3|45279.3|2
1647319210000|2022-03-15 04:40:10|||||||||2
1647319220000|2022-03-15 04:40:20|45306.1|45286.1|45304.3|45284.3|45306.8|45286.8|45304.3|45284.3|0
1647319230000|2022-03-15 04:40:30|45303.6|45283.6|45297.5|45277.5|45303.6|45283.6|45297.5|45277.5|1
1647319240000|2022-03-15 04:40:40|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|0
1647319270000|2022-03-15 04:41:10|45298.6|45278.6|45297.5|45277.5|45298.6|45278.6|45297.5|45277.5|1
1647319280000|2022-03-15 04:41:20|45296.8|45276.8|45294.3|45274.3|45296.8|45276.8|45294.3|45274.3|0
1647319290000|2022-03-15 04:41:30|45291.8|45271.8|45289.3|45269.3|45291.8|45271.8|45289.3|45269.3|1
1647319300000|2022-03-15 04:41:40|45287.5|45267.5|45286.8|45266.8|45287.5|45267.5|45286.8|45266.8|0
1647319310000|2022-03-15 04:41:50|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|45284.3|45264.3|0
1647319320000|2022-03-15 04:42:00|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|0
1647319330000|2022-03-15 04:42:10|45283.6|45263.6|45286.8|45266.8|45286.8|45266.8|45283.6|45263.6|1
1647319350000|2022-03-15 04:42:30|45291.8|45271.8|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|5
1647319360000|2022-03-15 04:42:40|45296.1|45276.1|45296.8|45276.8|45296.8|45276.8|45296.1|45276.1|1
1647319370000|2022-03-15 04:42:50|45298.6|45278.6|45296.8|45276.8|45299.3|45279.3|45296.8|45276.8|0
1647319380000|2022-03-15 04:43:00|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1647319390000|2022-03-15 04:43:10|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|0
1647319400000|2022-03-15 04:43:20|45301.1|45281.1|45299.3|45279.3|45301.8|45281.8|45299.3|45279.3|4
1647319450000|2022-03-15 04:44:10|45301.1|45281.1|45296.8|45276.8|45301.1|45281.1|45296.8|45276.8|1
1647319470000|2022-03-15 04:44:30|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|45294.3|45274.3|0
1647319490000|2022-03-15 04:44:50|45291.8|45271.8|45294.3|45274.3|45294.3|45274.3|45291.8|45271.8|0
1647319500000|2022-03-15 04:45:00|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|45296.8|45276.8|3
1647319520000|2022-03-15 04:45:20|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1647319530000|2022-03-15 04:45:30|45296.8|45276.8|45299.3|45279.3|45299.3|45279.3|45296.8|45276.8|0
1647319560000|2022-03-15 04:46:00|||||||||1
1647319580000|2022-03-15 04:46:20|45294.3|45274.3|45308.6|45288.6|45308.6|45288.6|45294.3|45274.3|11
1647319590000|2022-03-15 04:46:30|||||||||2
1647319600000|2022-03-15 04:46:40|45305|45285|45305|45285|45305|45285|45305|45285|2
1647319610000|2022-03-15 04:46:50|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|45302.5|45282.5|0
1647319620000|2022-03-15 04:47:00|45300|45280|45300|45280|45300|45280|45300|45280|0
1647319640000|2022-03-15 04:47:20|45299.3|45279.3|45297.5|45277.5|45301.8|45281.8|45297.5|45277.5|7
1647319660000|2022-03-15 04:47:40|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|2
1647319670000|2022-03-15 04:47:50|45296.8|45276.8|45304.3|45284.3|45304.3|45284.3|45296.8|45276.8|11
1647319690000|2022-03-15 04:48:10|45301.8|45281.8|45304.3|45284.3|45304.3|45284.3|45301.8|45281.8|3
1647319700000|2022-03-15 04:48:20|45306.1|45286.1|45298.6|45278.6|45306.1|45286.1|45297.5|45277.5|5
1647319710000|2022-03-15 04:48:30|45299.3|45279.3|45301.1|45281.1|45301.1|45281.1|45299.3|45279.3|1
1647319720000|2022-03-15 04:48:40|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|0
1647319730000|2022-03-15 04:48:50|45280|45260|45274.3|45254.3|45280|45260|45274.3|45254.3|8
1647319740000|2022-03-15 04:49:00|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|3
1647319760000|2022-03-15 04:49:20|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|45269.3|45249.3|6
1647319770000|2022-03-15 04:49:30|||||||||14
1647319780000|2022-03-15 04:49:40|45264.3|45244.3|45256.8|45236.8|45264.3|45244.3|45256.8|45236.8|6
1647319790000|2022-03-15 04:49:50|45249.3|45229.3|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|9
1647319800000|2022-03-15 04:50:00|45260.4|45240.4|45271.1|45251.1|45274.7|45254.7|45260.4|45240.4|8
1647319810000|2022-03-15 04:50:10|45269.3|45249.3|45256.8|45236.8|45269.3|45249.3|45256.8|45236.8|4
1647319820000|2022-03-15 04:50:20|45259.3|45239.3|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|2
1647319830000|2022-03-15 04:50:30|45265.4|45245.4|45261.8|45241.8|45265.4|45245.4|45261.8|45241.8|4
1647319840000|2022-03-15 04:50:40|45263.6|45243.6|45261.8|45241.8|45263.6|45243.6|45261.8|45241.8|0
1647319850000|2022-03-15 04:50:50|45263.6|45243.6|45264.3|45244.3|45266.8|45246.8|45261.8|45241.8|1
1647319860000|2022-03-15 04:51:00|45261.8|45241.8|45259.3|45239.3|45261.8|45241.8|45259.3|45239.3|3
1647319890000|2022-03-15 04:51:30|45261.1|45241.1|45266.1|45246.1|45266.1|45246.1|45260|45240|15
1647319900000|2022-03-15 04:51:40|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|1
1647319910000|2022-03-15 04:51:50|45269.3|45249.3|45265.4|45245.4|45269.3|45249.3|45263.6|45243.6|6
1647319920000|2022-03-15 04:52:00|45266.8|45246.8|45267.5|45247.5|45271.1|45251.1|45261.8|45241.8|7
1647319930000|2022-03-15 04:52:10|45266.8|45246.8|45271.8|45251.8|45271.8|45251.8|45266.8|45246.8|0
1647319940000|2022-03-15 04:52:20|45273.6|45253.6|45276.1|45256.1|45278.6|45258.6|45273.6|45253.6|4
1647319950000|2022-03-15 04:52:30|45278.6|45258.6|45274.3|45254.3|45278.6|45258.6|45274.3|45254.3|1
1647319960000|2022-03-15 04:52:40|45269.3|45249.3|45261.8|45241.8|45269.3|45249.3|45261.8|45241.8|0
1647319970000|2022-03-15 04:52:50|||||||||2
1647319980000|2022-03-15 04:53:00|45260|45240|45260|45240|45260|45240|45260|45240|0
1647319990000|2022-03-15 04:53:10|45264.3|45244.3|45255|45235|45264.3|45244.3|45255|45235|1
1647320000000|2022-03-15 04:53:20|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|45256.8|45236.8|0
1647320010000|2022-03-15 04:53:30|||||||||1
1647320050000|2022-03-15 04:54:10|45255|45235|45254.3|45234.3|45255|45235|45254.3|45234.3|0
1647320060000|2022-03-15 04:54:20|45251.8|45231.8|45249.3|45229.3|45251.8|45231.8|45249.3|45229.3|1
1647320070000|2022-03-15 04:54:30|45247.5|45227.5|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|1
1647320080000|2022-03-15 04:54:40|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|1
1647320090000|2022-03-15 04:54:50|45248.6|45228.6|45246.8|45226.8|45249.3|45229.3|45246.8|45226.8|1
1647320100000|2022-03-15 04:55:00|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|0
1647320110000|2022-03-15 04:55:10|||||||||3
1647320130000|2022-03-15 04:55:30|45242.5|45222.5|45241.8|45221.8|45242.5|45222.5|45241.8|45221.8|0
1647320140000|2022-03-15 04:55:40|45240|45220|45244.3|45224.3|45244.3|45224.3|45239.3|45219.3|3
1647320150000|2022-03-15 04:55:50|45246.8|45226.8|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|1
1647320160000|2022-03-15 04:56:00|45251.1|45231.1|45249.3|45229.3|45251.8|45231.8|45249.3|45229.3|0
1647320170000|2022-03-15 04:56:10|||||||||1
1647320180000|2022-03-15 04:56:20|45247.5|45227.5|45246.8|45226.8|45247.5|45227.5|45246.8|45226.8|0
1647320190000|2022-03-15 04:56:30|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|1
1647320210000|2022-03-15 04:56:50|45247.5|45227.5|45246.8|45226.8|45247.5|45227.5|45246.8|45226.8|1
1647320220000|2022-03-15 04:57:00|45245|45225|45244.3|45224.3|45245|45225|45244.3|45224.3|0
1647320240000|2022-03-15 04:57:20|45241.8|45221.8|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|3
1647320250000|2022-03-15 04:57:30|45241.1|45221.1|45241.1|45221.1|45241.1|45221.1|45236.8|45216.8|0
1647320260000|2022-03-15 04:57:40|45241.8|45221.8|45236.8|45216.8|45241.8|45221.8|45236.8|45216.8|0
1647320270000|2022-03-15 04:57:50|45238.6|45218.6|45239.3|45219.3|45239.3|45219.3|45238.6|45218.6|0
1647320280000|2022-03-15 04:58:00|45237.5|45217.5|45238.6|45218.6|45239.3|45219.3|45236.8|45216.8|2
1647320290000|2022-03-15 04:58:10|45236.8|45216.8|45227.9|45207.9|45236.8|45216.8|45225.4|45205.4|3
1647320300000|2022-03-15 04:58:20|45225.4|45205.4|45218.2|45198.2|45225.4|45205.4|45218.2|45198.2|8
1647320310000|2022-03-15 04:58:30|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|45216.4|45196.4|1
1647320320000|2022-03-15 04:58:40|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|45215.7|45195.7|0
1647320340000|2022-03-15 04:59:00|45215|45195|45215|45195|45215|45195|45215|45195|6
1647320370000|2022-03-15 04:59:30|45213.6|45193.6|45186.8|45166.8|45213.6|45193.6|45184.3|45164.3|8
1647320380000|2022-03-15 04:59:40|45188.6|45168.6|45189.3|45169.3|45189.3|45169.3|45188.6|45168.6|1
1647320390000|2022-03-15 04:59:50|||||||||1
1647320400000|2022-03-15 05:00:00|45191.8|45171.8|45181.8|45161.8|45191.8|45171.8|45181.8|45161.8|3
1647320410000|2022-03-15 05:00:10|45182.5|45162.5|45184.3|45164.3|45184.3|45164.3|45182.5|45162.5|4
1647320420000|2022-03-15 05:00:20|45182.5|45162.5|45184.3|45164.3|45184.3|45164.3|45181.8|45161.8|3
1647320430000|2022-03-15 05:00:30|45181.8|45161.8|45156.8|45136.8|45181.8|45161.8|45156.8|45136.8|7
1647320440000|2022-03-15 05:00:40|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|2
1647320450000|2022-03-15 05:00:50|45151.8|45131.8|45149.3|45129.3|45154.3|45134.3|45149.3|45129.3|6
1647320460000|2022-03-15 05:01:00|45150|45130|45149.3|45129.3|45150|45130|45149.3|45129.3|4
1647320470000|2022-03-15 05:01:10|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|1
1647320480000|2022-03-15 05:01:20|45146.8|45126.8|45117.5|45097.5|45146.8|45126.8|45115.7|45095.7|15
1647320490000|2022-03-15 05:01:30|45115.7|45095.7|45117.5|45097.5|45119.3|45099.3|45115.7|45095.7|2
1647320500000|2022-03-15 05:01:40|45120|45100|45114.3|45094.3|45121.1|45101.1|45107.5|45087.5|12
1647320510000|2022-03-15 05:01:50|45113.6|45093.6|45116.8|45096.8|45116.8|45096.8|45113.6|45093.6|5
1647320520000|2022-03-15 05:02:00|45151.1|45131.1|45156.1|45136.1|45157.9|45137.9|45151.1|45131.1|10
1647320530000|2022-03-15 05:02:10|45156.8|45136.8|45161.8|45141.8|45161.8|45141.8|45152.5|45132.5|3
1647320540000|2022-03-15 05:02:20|45163.6|45143.6|45181.8|45161.8|45181.8|45161.8|45163.6|45143.6|4
1647320550000|2022-03-15 05:02:30|45189.3|45169.3|45181.8|45161.8|45197.5|45177.5|45166.8|45146.8|17
1647320560000|2022-03-15 05:02:40|45177.5|45157.5|45171.8|45151.8|45177.5|45157.5|45171.8|45151.8|2
1647320570000|2022-03-15 05:02:50|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|45172.5|45152.5|1
1647320580000|2022-03-15 05:03:00|45174.3|45154.3|45170|45150|45176.8|45156.8|45169.3|45149.3|0
1647320590000|2022-03-15 05:03:10|45169.3|45149.3|45169.3|45149.3|45171.8|45151.8|45169.3|45149.3|0
1647320600000|2022-03-15 05:03:20|45171.1|45151.1|45171.8|45151.8|45171.8|45151.8|45171.1|45151.1|0
1647320610000|2022-03-15 05:03:30|45163.2|45143.2|45161.8|45141.8|45163.2|45143.2|45161.8|45141.8|2
1647320620000|2022-03-15 05:03:40|45159.3|45139.3|45166.1|45146.1|45166.1|45146.1|45154.3|45134.3|7
1647320630000|2022-03-15 05:03:50|45166.8|45146.8|45169.3|45149.3|45169.3|45149.3|45166.8|45146.8|0
1647320640000|2022-03-15 05:04:00|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|0
1647320650000|2022-03-15 05:04:10|45175.4|45155.4|45176.1|45156.1|45176.1|45156.1|45175.4|45155.4|3
1647320660000|2022-03-15 05:04:20|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|45178.6|45158.6|0
1647320670000|2022-03-15 05:04:30|45181.1|45161.1|45185|45165|45189.3|45169.3|45181.1|45161.1|1
1647320680000|2022-03-15 05:04:40|45186.8|45166.8|45176.8|45156.8|45186.8|45166.8|45175|45155|4
1647320690000|2022-03-15 05:04:50|45175|45155|45161.8|45141.8|45175|45155|45161.8|45141.8|1
1647320700000|2022-03-15 05:05:00|45164.3|45144.3|45166.8|45146.8|45166.8|45146.8|45155|45135|5
1647320710000|2022-03-15 05:05:10|45164.3|45144.3|45166.8|45146.8|45167.5|45147.5|45161.8|45141.8|2
1647320730000|2022-03-15 05:05:30|45169.3|45149.3|45171.1|45151.1|45171.1|45151.1|45169.3|45149.3|0
1647320740000|2022-03-15 05:05:40|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45166.8|45146.8|1
1647320750000|2022-03-15 05:05:50|45173.6|45153.6|45179.3|45159.3|45179.3|45159.3|45173.6|45153.6|2
1647320760000|2022-03-15 05:06:00|45176.8|45156.8|45166.8|45146.8|45179.3|45159.3|45166.8|45146.8|2
1647320770000|2022-03-15 05:06:10|45164.3|45144.3|45166.8|45146.8|45166.8|45146.8|45164.3|45144.3|2
1647320780000|2022-03-15 05:06:20|45161.8|45141.8|45157.5|45137.5|45161.8|45141.8|45155.7|45135.7|2
1647320790000|2022-03-15 05:06:30|45155|45135|45153.2|45133.2|45157.5|45137.5|45149.6|45129.6|6
1647320810000|2022-03-15 05:06:50|||||||||2
1647320820000|2022-03-15 05:07:00|45161.8|45141.8|45166.8|45146.8|45166.8|45146.8|45161.8|45141.8|5
1647320830000|2022-03-15 05:07:10|45164.3|45144.3|45162.5|45142.5|45166.8|45146.8|45162.5|45142.5|2
1647320840000|2022-03-15 05:07:20|||||||||1
1647320850000|2022-03-15 05:07:30|45157.5|45137.5|45156.8|45136.8|45157.5|45137.5|45155|45135|2
1647320860000|2022-03-15 05:07:40|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|1
1647320870000|2022-03-15 05:07:50|45160|45140|45160|45140|45160|45140|45160|45140|0
1647320880000|2022-03-15 05:08:00|45155|45135|45155|45135|45155|45135|45155|45135|1
1647320890000|2022-03-15 05:08:10|45155.7|45135.7|45157.5|45137.5|45157.5|45137.5|45155.7|45135.7|1
1647320900000|2022-03-15 05:08:20|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647320910000|2022-03-15 05:08:30|45157.5|45137.5|45161.8|45141.8|45161.8|45141.8|45157.5|45137.5|1
1647320920000|2022-03-15 05:08:40|||||||||1
1647320930000|2022-03-15 05:08:50|45159.3|45139.3|45169.3|45149.3|45169.3|45149.3|45159.3|45139.3|1
1647320940000|2022-03-15 05:09:00|||||||||1
1647320950000|2022-03-15 05:09:10|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|45166.8|45146.8|1
1647320960000|2022-03-15 05:09:20|45166.1|45146.1|45164.3|45144.3|45166.1|45146.1|45164.3|45144.3|0
1647320980000|2022-03-15 05:09:40|45160|45140|45160|45140|45160|45140|45160|45140|1
1647320990000|2022-03-15 05:09:50|45159.3|45139.3|45145|45125|45159.3|45139.3|45145|45125|5
1647321000000|2022-03-15 05:10:00|45146.8|45126.8|45150|45130|45150|45130|45146.8|45126.8|1
1647321010000|2022-03-15 05:10:10|45149.3|45129.3|45150|45130|45150|45130|45149.3|45129.3|2
1647321050000|2022-03-15 05:10:50|45149.3|45129.3|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1647321060000|2022-03-15 05:11:00|45145|45125|45121.4|45101.4|45146.8|45126.8|45121.4|45101.4|10
1647321070000|2022-03-15 05:11:10|45123.2|45103.2|45121.8|45101.8|45123.2|45103.2|45121.8|45101.8|2
1647321090000|2022-03-15 05:11:30|45123.6|45103.6|45126.8|45106.8|45126.8|45106.8|45123.6|45103.6|2
1647321100000|2022-03-15 05:11:40|45136.8|45116.8|45136.8|45116.8|45141.8|45121.8|45136.8|45116.8|1
1647321120000|2022-03-15 05:12:00|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|5
1647321130000|2022-03-15 05:12:10|45121.8|45101.8|45124.3|45104.3|45125|45105|45109.3|45089.3|19
1647321140000|2022-03-15 05:12:20|45125|45105|45124.3|45104.3|45125|45105|45121.8|45101.8|1
1647321150000|2022-03-15 05:12:30|45122.5|45102.5|45126.8|45106.8|45126.8|45106.8|45122.5|45102.5|0
1647321160000|2022-03-15 05:12:40|45129.3|45109.3|45126.8|45106.8|45129.3|45109.3|45126.8|45106.8|0
1647321170000|2022-03-15 05:12:50|45125|45105|45122.5|45102.5|45125|45105|45122.5|45102.5|1
1647321180000|2022-03-15 05:13:00|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|1
1647321190000|2022-03-15 05:13:10|45129.3|45109.3|45131.8|45111.8|45131.8|45111.8|45129.3|45109.3|1
1647321200000|2022-03-15 05:13:20|45133.6|45113.6|45141.8|45121.8|45141.8|45121.8|45133.6|45113.6|2
1647321210000|2022-03-15 05:13:30|45140|45120|45137.5|45117.5|45140|45120|45137.5|45117.5|2
1647321220000|2022-03-15 05:13:40|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|1
1647321230000|2022-03-15 05:13:50|45138.6|45118.6|45139.3|45119.3|45139.3|45119.3|45138.6|45118.6|0
1647321240000|2022-03-15 05:14:00|45136.8|45116.8|45136.1|45116.1|45136.8|45116.8|45136.1|45116.1|1
1647321250000|2022-03-15 05:14:10|45132.5|45112.5|45136.1|45116.1|45136.1|45116.1|45132.5|45112.5|4
1647321260000|2022-03-15 05:14:20|45137.9|45117.9|45139.3|45119.3|45141.8|45121.8|45137.9|45117.9|1
1647321270000|2022-03-15 05:14:30|45136.8|45116.8|45141.1|45121.1|45141.1|45121.1|45135|45115|1
1647321280000|2022-03-15 05:14:40|45141.8|45121.8|45139.3|45119.3|45141.8|45121.8|45136.1|45116.1|3
1647321290000|2022-03-15 05:14:50|45137.5|45117.5|45141.1|45121.1|45141.1|45121.1|45136.8|45116.8|1
1647321300000|2022-03-15 05:15:00|45139.3|45119.3|45134.3|45114.3|45141.8|45121.8|45131.8|45111.8|2
1647321310000|2022-03-15 05:15:10|45133.6|45113.6|45134.3|45114.3|45134.3|45114.3|45132.5|45112.5|0
1647321320000|2022-03-15 05:15:20|45132.5|45112.5|45131.8|45111.8|45132.5|45112.5|45131.8|45111.8|2
1647321330000|2022-03-15 05:15:30|45133.6|45113.6|45134.3|45114.3|45134.3|45114.3|45127.5|45107.5|2
1647321340000|2022-03-15 05:15:40|45133.6|45113.6|45124.3|45104.3|45133.6|45113.6|45124.3|45104.3|2
1647321350000|2022-03-15 05:15:50|45126.1|45106.1|45124.3|45104.3|45126.8|45106.8|45124.3|45104.3|2
1647321360000|2022-03-15 05:16:00|45120.7|45100.7|45125.4|45105.4|45125.4|45105.4|45111.8|45091.8|13
1647321370000|2022-03-15 05:16:10|45119.3|45099.3|45116.8|45096.8|45119.3|45099.3|45100.7|45080.7|12
1647321380000|2022-03-15 05:16:20|45123.6|45103.6|45134.3|45114.3|45134.3|45114.3|45123.6|45103.6|1
1647321390000|2022-03-15 05:16:30|45132.5|45112.5|45131.8|45111.8|45132.5|45112.5|45130|45110|0
1647321400000|2022-03-15 05:16:40|45129.3|45109.3|45132.5|45112.5|45134.3|45114.3|45129.3|45109.3|2
1647321410000|2022-03-15 05:16:50|45133.6|45113.6|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|0
1647321420000|2022-03-15 05:17:00|45130|45110|45136.1|45116.1|45136.1|45116.1|45129.3|45109.3|1
1647321430000|2022-03-15 05:17:10|45135.4|45115.4|45129.3|45109.3|45135.4|45115.4|45129.3|45109.3|1
1647321440000|2022-03-15 05:17:20|45125.7|45105.7|45126.1|45106.1|45126.1|45106.1|45119.3|45099.3|2
1647321450000|2022-03-15 05:17:30|45127.9|45107.9|45130|45110|45131.8|45111.8|45126.8|45106.8|1
1647321460000|2022-03-15 05:17:40|45129.3|45109.3|45134.3|45114.3|45134.3|45114.3|45129.3|45109.3|1
1647321470000|2022-03-15 05:17:50|45132.5|45112.5|45131.8|45111.8|45132.5|45112.5|45131.8|45111.8|0
1647321480000|2022-03-15 05:18:00|45130|45110|45134.3|45114.3|45134.3|45114.3|45121.8|45101.8|5
1647321490000|2022-03-15 05:18:10|45132.5|45112.5|45126.8|45106.8|45132.5|45112.5|45124.3|45104.3|3
1647321510000|2022-03-15 05:18:30|45125|45105|45119.3|45099.3|45125|45105|45119.3|45099.3|1
1647321520000|2022-03-15 05:18:40|45130.4|45110.4|45134.3|45114.3|45135.4|45115.4|45130.4|45110.4|3
1647321530000|2022-03-15 05:18:50|45136.1|45116.1|45135|45115|45136.8|45116.8|45134.3|45114.3|0
1647321540000|2022-03-15 05:19:00|45134.3|45114.3|45147.5|45127.5|45147.5|45127.5|45134.3|45114.3|2
1647321550000|2022-03-15 05:19:10|45145.7|45125.7|45134.3|45114.3|45145.7|45125.7|45134.3|45114.3|2
1647321560000|2022-03-15 05:19:20|45137.9|45117.9|45141.8|45121.8|45141.8|45121.8|45136.8|45116.8|1
1647321570000|2022-03-15 05:19:30|45136.8|45116.8|45141.8|45121.8|45141.8|45121.8|45136.8|45116.8|0
1647321580000|2022-03-15 05:19:40|45140|45120|45136.8|45116.8|45140|45120|45136.8|45116.8|2
1647321590000|2022-03-15 05:19:50|45133.2|45113.2|45128.2|45108.2|45133.2|45113.2|45128.2|45108.2|1
1647321600000|2022-03-15 05:20:00|45127.5|45107.5|45121.8|45101.8|45127.5|45107.5|45121.8|45101.8|1
1647321610000|2022-03-15 05:20:10|45119.3|45099.3|45134.3|45114.3|45135|45115|45114.3|45094.3|6
1647321620000|2022-03-15 05:20:20|45137.9|45117.9|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|0
1647321630000|2022-03-15 05:20:30|45135|45115|45130|45110|45135|45115|45128.9|45108.9|1
1647321640000|2022-03-15 05:20:40|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|45127.5|45107.5|1
1647321650000|2022-03-15 05:20:50|45126.8|45106.8|45126.8|45106.8|45130|45110|45126.8|45106.8|0
1647321660000|2022-03-15 05:21:00|45129.3|45109.3|45122.5|45102.5|45129.3|45109.3|45120.7|45100.7|4
1647321670000|2022-03-15 05:21:10|45127.5|45107.5|45131.8|45111.8|45131.8|45111.8|45127.5|45107.5|0
1647321690000|2022-03-15 05:21:30|||||||||2
1647321700000|2022-03-15 05:21:40|45130|45110|45129.3|45109.3|45130|45110|45129.3|45109.3|0
1647321710000|2022-03-15 05:21:50|45127.5|45107.5|45131.8|45111.8|45131.8|45111.8|45127.5|45107.5|1
1647321720000|2022-03-15 05:22:00|45134.3|45114.3|45126.8|45106.8|45134.3|45114.3|45126.8|45106.8|1
1647321730000|2022-03-15 05:22:10|45125|45105|45118.2|45098.2|45125|45105|45118.2|45098.2|2
1647321740000|2022-03-15 05:22:20|45110|45090|45110|45090|45110|45090|45110|45090|4
1647321750000|2022-03-15 05:22:30|45105.7|45085.7|45111.8|45091.8|45111.8|45091.8|45105.7|45085.7|4
1647321760000|2022-03-15 05:22:40|45110|45090|45109.3|45089.3|45110|45090|45109.3|45089.3|0
1647321770000|2022-03-15 05:22:50|45106.8|45086.8|45119.3|45099.3|45121.1|45101.1|45105|45085|6
1647321780000|2022-03-15 05:23:00|45117.5|45097.5|45107.5|45087.5|45117.5|45097.5|45107.5|45087.5|5
1647321790000|2022-03-15 05:23:10|45106.8|45086.8|45114.3|45094.3|45116.1|45096.1|45106.8|45086.8|2
1647321800000|2022-03-15 05:23:20|45116.8|45096.8|45116.8|45096.8|45116.8|45096.8|45114.3|45094.3|0
1647321810000|2022-03-15 05:23:30|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|0
1647321820000|2022-03-15 05:23:40|45111.8|45091.8|45106.1|45086.1|45111.8|45091.8|45105|45085|5
1647321830000|2022-03-15 05:23:50|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|45108.6|45088.6|0
1647321850000|2022-03-15 05:24:10|45106.8|45086.8|45109.3|45089.3|45109.3|45089.3|45106.8|45086.8|0
1647321880000|2022-03-15 05:24:40|45107.5|45087.5|45109.3|45089.3|45109.3|45089.3|45107.5|45087.5|1
1647321890000|2022-03-15 05:24:50|45107.5|45087.5|45101.4|45081.4|45107.5|45087.5|45101.4|45081.4|4
1647321900000|2022-03-15 05:25:00|45094.3|45074.3|45090|45070|45094.3|45074.3|45090|45070|7
1647321910000|2022-03-15 05:25:10|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45083.6|45063.6|3
1647321920000|2022-03-15 05:25:20|45084.3|45064.3|45084.3|45064.3|45084.3|45064.3|45084.3|45064.3|2
1647321940000|2022-03-15 05:25:40|45082.5|45062.5|45096.8|45076.8|45096.8|45076.8|45082.5|45062.5|4
1647321950000|2022-03-15 05:25:50|45097.5|45077.5|45099.3|45079.3|45100|45080|45097.5|45077.5|0
1647321960000|2022-03-15 05:26:00|45100|45080|45100.7|45080.7|45100.7|45080.7|45097.5|45077.5|1
1647321970000|2022-03-15 05:26:10|45100|45080|45100|45080|45100.7|45080.7|45097.5|45077.5|0
1647321980000|2022-03-15 05:26:20|45097.5|45077.5|45102.5|45082.5|45102.5|45082.5|45097.5|45077.5|2
1647321990000|2022-03-15 05:26:30|45106.8|45086.8|45110|45090|45110|45090|45106.8|45086.8|2
1647322000000|2022-03-15 05:26:40|45111.8|45091.8|45109.3|45089.3|45112.5|45092.5|45109.3|45089.3|1
1647322010000|2022-03-15 05:26:50|45107.5|45087.5|45106.8|45086.8|45107.5|45087.5|45106.8|45086.8|0
1647322020000|2022-03-15 05:27:00|45104.3|45084.3|45099.3|45079.3|45104.3|45084.3|45099.3|45079.3|1
1647322030000|2022-03-15 05:27:10|45096.8|45076.8|45094.3|45074.3|45096.8|45076.8|45094.3|45074.3|0
1647322040000|2022-03-15 05:27:20|45091.8|45071.8|45099.3|45079.3|45099.3|45079.3|45089.3|45069.3|3
1647322050000|2022-03-15 05:27:30|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|0
1647322060000|2022-03-15 05:27:40|45102.9|45082.9|45105|45085|45106.8|45086.8|45102.9|45082.9|1
1647322070000|2022-03-15 05:27:50|45104.3|45084.3|45104.3|45084.3|45106.8|45086.8|45104.3|45084.3|1
1647322080000|2022-03-15 05:28:00|45106.1|45086.1|45104.3|45084.3|45109.3|45089.3|45104.3|45084.3|1
1647322090000|2022-03-15 05:28:10|45102.5|45082.5|45096.8|45076.8|45102.5|45082.5|45096.8|45076.8|1
1647322100000|2022-03-15 05:28:20|||||||||1
1647322110000|2022-03-15 05:28:30|45098.6|45078.6|45099.3|45079.3|45099.3|45079.3|45098.6|45078.6|0
1647322140000|2022-03-15 05:29:00|45100|45080|45099.3|45079.3|45100|45080|45099.3|45079.3|0
1647322150000|2022-03-15 05:29:10|45097.5|45077.5|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|0
1647322160000|2022-03-15 05:29:20|45098.6|45078.6|45099.3|45079.3|45099.3|45079.3|45098.6|45078.6|0
1647322170000|2022-03-15 05:29:30|45097.5|45077.5|45096.8|45076.8|45097.5|45077.5|45096.8|45076.8|0
1647322180000|2022-03-15 05:29:40|45098.6|45078.6|45099.3|45079.3|45099.3|45079.3|45096.8|45076.8|2
1647322190000|2022-03-15 05:29:50|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|45101.1|45081.1|1
1647322200000|2022-03-15 05:30:00|45106.1|45086.1|45136.8|45116.8|45146.8|45126.8|45106.1|45086.1|39
1647322210000|2022-03-15 05:30:10|45135|45115|45111.8|45091.8|45135|45115|45109.3|45089.3|12
1647322220000|2022-03-15 05:30:20|45109.3|45089.3|45094.3|45074.3|45109.3|45089.3|45086.8|45066.8|7
1647322230000|2022-03-15 05:30:30|45096.1|45076.1|45124.3|45104.3|45124.3|45104.3|45096.1|45076.1|12
1647322240000|2022-03-15 05:30:40|45122.5|45102.5|45130.4|45110.4|45130.4|45110.4|45121.8|45101.8|2
1647322250000|2022-03-15 05:30:50|45129.3|45109.3|45124.3|45104.3|45129.3|45109.3|45122.5|45102.5|3
1647322260000|2022-03-15 05:31:00|45129.3|45109.3|45120.7|45100.7|45129.3|45109.3|45120|45100|14
1647322270000|2022-03-15 05:31:10|45119.3|45099.3|45121.8|45101.8|45121.8|45101.8|45116.8|45096.8|19
1647322280000|2022-03-15 05:31:20|45123.6|45103.6|45129.3|45109.3|45129.3|45109.3|45123.6|45103.6|1
1647322290000|2022-03-15 05:31:30|45131.1|45111.1|45131.8|45111.8|45136.8|45116.8|45130|45110|8
1647322300000|2022-03-15 05:31:40|45128.2|45108.2|45126.8|45106.8|45128.6|45108.6|45126.8|45106.8|1
1647322310000|2022-03-15 05:31:50|45126.1|45106.1|45119.3|45099.3|45126.1|45106.1|45119.3|45099.3|2
1647322320000|2022-03-15 05:32:00|45117.5|45097.5|45116.8|45096.8|45117.5|45097.5|45099.3|45079.3|10
1647322330000|2022-03-15 05:32:10|45114.3|45094.3|45117.5|45097.5|45119.3|45099.3|45112.5|45092.5|3
1647322340000|2022-03-15 05:32:20|45116.8|45096.8|45111.8|45091.8|45119.3|45099.3|45108.6|45088.6|3
1647322350000|2022-03-15 05:32:30|45114.3|45094.3|45130|45110|45133.6|45113.6|45089.3|45069.3|31
1647322360000|2022-03-15 05:32:40|45129.3|45109.3|45113.2|45093.2|45129.3|45109.3|45107.5|45087.5|4
1647322370000|2022-03-15 05:32:50|45111.8|45091.8|45097.5|45077.5|45111.8|45091.8|45087.5|45067.5|7
1647322380000|2022-03-15 05:33:00|45099.3|45079.3|45127.5|45107.5|45129.3|45109.3|45099.3|45079.3|11
1647322390000|2022-03-15 05:33:10|45132.5|45112.5|45134.3|45114.3|45136.1|45116.1|45132.5|45112.5|3
1647322400000|2022-03-15 05:33:20|45135|45115|45146.8|45126.8|45146.8|45126.8|45135|45115|3
1647322410000|2022-03-15 05:33:30|45144.3|45124.3|45148.2|45128.2|45148.2|45128.2|45140|45120|3
1647322420000|2022-03-15 05:33:40|45146.4|45126.4|45144.3|45124.3|45146.8|45126.8|45138.2|45118.2|6
1647322430000|2022-03-15 05:33:50|45146.1|45126.1|45155|45135|45155|45135|45146.1|45126.1|5
1647322440000|2022-03-15 05:34:00|45156.8|45136.8|45175|45155|45175|45155|45155|45135|11
1647322450000|2022-03-15 05:34:10|45171.8|45151.8|45170|45150|45172.5|45152.5|45170|45150|1
1647322460000|2022-03-15 05:34:20|45173.6|45153.6|45174.3|45154.3|45174.3|45154.3|45173.6|45153.6|1
1647322470000|2022-03-15 05:34:30|45175|45155|45175.7|45155.7|45177.5|45157.5|45175|45155|3
1647322480000|2022-03-15 05:34:40|45171.4|45151.4|45158.2|45138.2|45171.4|45151.4|45158.2|45138.2|3
1647322490000|2022-03-15 05:34:50|45160.7|45140.7|45163.2|45143.2|45163.2|45143.2|45160.7|45140.7|1
1647322500000|2022-03-15 05:35:00|45162.5|45142.5|45163.2|45143.2|45165.7|45145.7|45162.5|45142.5|2
1647322510000|2022-03-15 05:35:10|45161.4|45141.4|45163.2|45143.2|45163.2|45143.2|45158.9|45138.9|0
1647322520000|2022-03-15 05:35:20|45161.4|45141.4|45163.2|45143.2|45163.2|45143.2|45158.9|45138.9|0
1647322530000|2022-03-15 05:35:30|45163.9|45143.9|45175.7|45155.7|45175.7|45155.7|45163.9|45143.9|7
1647322540000|2022-03-15 05:35:40|45177.5|45157.5|45178.2|45158.2|45183.2|45163.2|45176.4|45156.4|1
1647322550000|2022-03-15 05:35:50|45180|45160|45180|45160|45180.7|45160.7|45178.2|45158.2|0
1647322560000|2022-03-15 05:36:00|45180.7|45160.7|45170.7|45150.7|45180.7|45160.7|45163.9|45143.9|1
1647322570000|2022-03-15 05:36:10|45174.3|45154.3|45175.7|45155.7|45177.5|45157.5|45174.3|45154.3|0
1647322580000|2022-03-15 05:36:20|45171.4|45151.4|45166.4|45146.4|45173.2|45153.2|45166.4|45146.4|3
1647322590000|2022-03-15 05:36:30|45163.9|45143.9|45165|45145|45165.7|45145.7|45163.2|45143.2|0
1647322600000|2022-03-15 05:36:40|45157.8|45137.8|45148.2|45128.2|45157.8|45137.8|45148.2|45128.2|4
1647322610000|2022-03-15 05:36:50|45150|45130|45157.5|45137.5|45161.1|45141.1|45148.2|45128.2|1
1647322620000|2022-03-15 05:37:00|45155.7|45135.7|45153.2|45133.2|45156.4|45136.4|45150.7|45130.7|0
1647322630000|2022-03-15 05:37:10|45150.7|45130.7|45153.2|45133.2|45153.2|45133.2|45150.7|45130.7|0
1647322640000|2022-03-15 05:37:20|45150.7|45130.7|45134.6|45114.6|45153.2|45133.2|45134.6|45114.6|5
1647322650000|2022-03-15 05:37:30|45136.4|45116.4|45137.1|45117.1|45137.1|45117.1|45135.3|45115.3|2
1647322660000|2022-03-15 05:37:40|45134.6|45114.6|45160.7|45140.7|45160.7|45140.7|45128.9|45108.9|5
1647322670000|2022-03-15 05:37:50|45163.2|45143.2|45164.3|45144.3|45167.5|45147.5|45163.2|45143.2|2
1647322680000|2022-03-15 05:38:00|45165|45145|45161.4|45141.4|45165|45145|45159.6|45139.6|9
1647322690000|2022-03-15 05:38:10|45160.7|45140.7|45160|45140|45165.7|45145.7|45158.2|45138.2|5
1647322700000|2022-03-15 05:38:20|45162.5|45142.5|45165.7|45145.7|45165.7|45145.7|45162.5|45142.5|1
1647322720000|2022-03-15 05:38:40|45163.2|45143.2|45150.7|45130.7|45163.2|45143.2|45150.7|45130.7|18
1647322730000|2022-03-15 05:38:50|45148.9|45128.9|45122.5|45102.5|45148.9|45128.9|45120.7|45100.7|3
1647322740000|2022-03-15 05:39:00|45120.7|45100.7|45140.4|45120.4|45140.4|45120.4|45120.7|45100.7|10
1647322750000|2022-03-15 05:39:10|45141.1|45121.1|45142.5|45122.5|45142.5|45122.5|45137.5|45117.5|3
1647322760000|2022-03-15 05:39:20|45134.3|45114.3|45137.5|45117.5|45137.5|45117.5|45128.9|45108.9|10
1647322770000|2022-03-15 05:39:30|45135|45115|45135|45115|45136.8|45116.8|45135|45115|0
1647322780000|2022-03-15 05:39:40|45135.7|45115.7|45140|45120|45140|45120|45135|45115|2
1647322790000|2022-03-15 05:39:50|45138.2|45118.2|45140|45120|45140|45120|45138.2|45118.2|0
1647322810000|2022-03-15 05:40:10|45138.2|45118.2|45124.3|45104.3|45138.2|45118.2|45124.3|45104.3|10
1647322820000|2022-03-15 05:40:20|45121.8|45101.8|45120|45100|45121.8|45101.8|45117.5|45097.5|3
1647322830000|2022-03-15 05:40:30|45122.5|45102.5|45122.5|45102.5|45125|45105|45122.5|45102.5|1
1647322840000|2022-03-15 05:40:40|45123.2|45103.2|45107.5|45087.5|45125|45105|45106.8|45086.8|7
1647322850000|2022-03-15 05:40:50|45110|45090|45140.7|45120.7|45140.7|45120.7|45110|45090|5
1647322860000|2022-03-15 05:41:00|45142.5|45122.5|45164.7|45144.7|45164.7|45144.7|45142.5|45122.5|4
1647322870000|2022-03-15 05:41:10|45167.2|45147.2|45167.2|45147.2|45167.2|45147.2|45164.7|45144.7|3
1647322880000|2022-03-15 05:41:20|45168.6|45148.6|45173.9|45153.9|45179.7|45159.7|45168.6|45148.6|4
1647322890000|2022-03-15 05:41:30|45173.2|45153.2|45172.5|45152.5|45173.2|45153.2|45172.5|45152.5|0
1647322900000|2022-03-15 05:41:40|45170|45150|45175|45155|45175|45155|45170|45150|0
1647322910000|2022-03-15 05:41:50|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1647322920000|2022-03-15 05:42:00|45178.6|45158.6|45175|45155|45179.3|45159.3|45175|45155|4
1647322940000|2022-03-15 05:42:20|45172.5|45152.5|45170|45150|45172.5|45152.5|45167.5|45147.5|2
1647322950000|2022-03-15 05:42:30|45168.2|45148.2|45167.5|45147.5|45168.2|45148.2|45167.5|45147.5|0
1647322970000|2022-03-15 05:42:50|45169.3|45149.3|45170|45150|45170|45150|45169.3|45149.3|0
1647322990000|2022-03-15 05:43:10|45167.5|45147.5|45172.5|45152.5|45172.5|45152.5|45152.1|45132.1|7
1647323000000|2022-03-15 05:43:20|45175|45155|45172.5|45152.5|45175|45155|45168.2|45148.2|10
1647323010000|2022-03-15 05:43:30|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|45174.3|45154.3|0
1647323020000|2022-03-15 05:43:40|45176.8|45156.8|45174.6|45154.6|45178.6|45158.6|45174.6|45154.6|3
1647323030000|2022-03-15 05:43:50|45173.9|45153.9|45167.5|45147.5|45173.9|45153.9|45167.5|45147.5|2
1647323040000|2022-03-15 05:44:00|45165.7|45145.7|45155|45135|45167.5|45147.5|45155|45135|2
1647323050000|2022-03-15 05:44:10|45154.3|45134.3|45150|45130|45154.3|45134.3|45150|45130|0
1647323060000|2022-03-15 05:44:20|45145|45125|45155|45135|45155|45135|45144.3|45124.3|8
1647323070000|2022-03-15 05:44:30|45156.8|45136.8|45157.5|45137.5|45157.5|45137.5|45155|45135|0
1647323080000|2022-03-15 05:44:40|45155.7|45135.7|45157.5|45137.5|45157.5|45137.5|45155|45135|0
1647323090000|2022-03-15 05:44:50|45155.7|45135.7|45155|45135|45155.7|45135.7|45155|45135|0
1647323100000|2022-03-15 05:45:00|45152.5|45132.5|45157.5|45137.5|45157.5|45137.5|45146.8|45126.8|8
1647323110000|2022-03-15 05:45:10|45160|45140|45156.8|45136.8|45160|45140|45156.8|45136.8|0
1647323120000|2022-03-15 05:45:20|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|0
1647323130000|2022-03-15 05:45:30|45155|45135|45152.5|45132.5|45155.7|45135.7|45150|45130|4
1647323140000|2022-03-15 05:45:40|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|45147.5|45127.5|2
1647323150000|2022-03-15 05:45:50|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|3
1647323160000|2022-03-15 05:46:00|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|3
1647323170000|2022-03-15 05:46:10|45150|45130|45152.5|45132.5|45152.5|45132.5|45150|45130|2
1647323190000|2022-03-15 05:46:30|45148.2|45128.2|45160|45140|45161.8|45141.8|45147.5|45127.5|10
1647323200000|2022-03-15 05:46:40|45161.8|45141.8|45160|45140|45162.5|45142.5|45160|45140|3
1647323210000|2022-03-15 05:46:50|45162.5|45142.5|45152.5|45132.5|45162.5|45142.5|45152.5|45132.5|2
1647323230000|2022-03-15 05:47:10|45145|45125|45152.5|45132.5|45155|45135|45145|45125|8
1647323250000|2022-03-15 05:47:30|45154.3|45134.3|45157.5|45137.5|45157.5|45137.5|45154.3|45134.3|0
1647323260000|2022-03-15 05:47:40|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647323270000|2022-03-15 05:47:50|45160|45140|45155|45135|45160|45140|45155|45135|1
1647323280000|2022-03-15 05:48:00|45153.2|45133.2|45157.5|45137.5|45157.5|45137.5|45152.5|45132.5|0
1647323290000|2022-03-15 05:48:10|45155.7|45135.7|45160|45140|45160|45140|45155|45135|1
1647323300000|2022-03-15 05:48:20|45158.2|45138.2|45160|45140|45160|45140|45158.2|45138.2|0
1647323310000|2022-03-15 05:48:30|45158.2|45138.2|45152.5|45132.5|45158.2|45138.2|45152.5|45132.5|1
1647323320000|2022-03-15 05:48:40|45155|45135|45173.2|45153.2|45175|45155|45155|45135|4
1647323330000|2022-03-15 05:48:50|45181.8|45161.8|45180|45160|45181.8|45161.8|45180|45160|7
1647323340000|2022-03-15 05:49:00|45178.2|45158.2|45170.7|45150.7|45178.2|45158.2|45170.7|45150.7|2
1647323350000|2022-03-15 05:49:10|45172.5|45152.5|45170|45150|45174.3|45154.3|45170|45150|2
1647323360000|2022-03-15 05:49:20|45171.8|45151.8|45164.3|45144.3|45171.8|45151.8|45162.5|45142.5|2
1647323370000|2022-03-15 05:49:30|45165|45145|45167.5|45147.5|45167.5|45147.5|45162.5|45142.5|0
1647323390000|2022-03-15 05:49:50|45165|45145|45165|45145|45165|45145|45165|45145|0
1647323400000|2022-03-15 05:50:00|45162.5|45142.5|45160|45140|45162.5|45142.5|45160|45140|1
1647323410000|2022-03-15 05:50:10|45158.2|45138.2|45157.5|45137.5|45158.2|45138.2|45157.5|45137.5|0
1647323420000|2022-03-15 05:50:20|45155.7|45135.7|45149.3|45129.3|45155.7|45135.7|45146.8|45126.8|4
1647323450000|2022-03-15 05:50:50|45147.5|45127.5|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1647323460000|2022-03-15 05:51:00|45145|45125|45136.8|45116.8|45145|45125|45136.8|45116.8|1
1647323470000|2022-03-15 05:51:10|45134.3|45114.3|45130|45110|45134.3|45114.3|45130|45110|1
1647323480000|2022-03-15 05:51:20|45127.5|45107.5|45141.1|45121.1|45141.1|45121.1|45127.5|45107.5|1
1647323490000|2022-03-15 05:51:30|45145.4|45125.4|45146.8|45126.8|45146.8|45126.8|45144.3|45124.3|1
1647323500000|2022-03-15 05:51:40|45148.6|45128.6|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|0
1647323510000|2022-03-15 05:51:50|45144.3|45124.3|45142.5|45122.5|45144.3|45124.3|45142.5|45122.5|3
1647323520000|2022-03-15 05:52:00|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|0
1647323530000|2022-03-15 05:52:10|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|0
1647323540000|2022-03-15 05:52:20|45144.3|45124.3|45156.1|45136.1|45156.1|45136.1|45144.3|45124.3|5
1647323550000|2022-03-15 05:52:30|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45153.6|45133.6|2
1647323560000|2022-03-15 05:52:40|45155.4|45135.4|45153.6|45133.6|45156.1|45136.1|45153.6|45133.6|0
1647323570000|2022-03-15 05:52:50|45156.1|45136.1|45154.3|45134.3|45158.6|45138.6|45153.6|45133.6|0
1647323580000|2022-03-15 05:53:00|45156.1|45136.1|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|0
1647323590000|2022-03-15 05:53:10|45150|45130|45150|45130|45150|45130|45150|45130|3
1647323600000|2022-03-15 05:53:20|45145|45125|45138.9|45118.9|45145|45125|45138.9|45118.9|0
1647323610000|2022-03-15 05:53:30|45140.7|45120.7|45143.2|45123.2|45143.2|45123.2|45138.9|45118.9|0
1647323620000|2022-03-15 05:53:40|45141.4|45121.4|45140.7|45120.7|45141.4|45121.4|45138.9|45118.9|0
1647323630000|2022-03-15 05:53:50|45139.6|45119.6|45131.8|45111.8|45139.6|45119.6|45130|45110|0
1647323650000|2022-03-15 05:54:10|45132.5|45112.5|45134.3|45114.3|45134.3|45114.3|45131.8|45111.8|0
1647323660000|2022-03-15 05:54:20|45131.8|45111.8|45133.6|45113.6|45134.3|45114.3|45130|45110|4
1647323670000|2022-03-15 05:54:30|45131.1|45111.1|45127.5|45107.5|45131.1|45111.1|45127.5|45107.5|15
1647323680000|2022-03-15 05:54:40|45129.3|45109.3|45129.3|45109.3|45130|45110|45129.3|45109.3|0
1647323690000|2022-03-15 05:54:50|45127.5|45107.5|45126.1|45106.1|45127.5|45107.5|45121.8|45101.8|4
1647323700000|2022-03-15 05:55:00|45124.3|45104.3|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|2
1647323710000|2022-03-15 05:55:10|45129.3|45109.3|45134.3|45114.3|45134.3|45114.3|45129.3|45109.3|0
1647323720000|2022-03-15 05:55:20|45132.5|45112.5|45129.3|45109.3|45132.5|45112.5|45129.3|45109.3|0
1647323730000|2022-03-15 05:55:30|45131.1|45111.1|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|7
1647323740000|2022-03-15 05:55:40|45127.5|45107.5|45126.8|45106.8|45129.3|45109.3|45126.8|45106.8|0
1647323750000|2022-03-15 05:55:50|45128.6|45108.6|45126.8|45106.8|45129.3|45109.3|45126.8|45106.8|0
1647323770000|2022-03-15 05:56:10|45138.6|45118.6|45146.8|45126.8|45146.8|45126.8|45138.6|45118.6|6
1647323790000|2022-03-15 05:56:30|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|1
1647323800000|2022-03-15 05:56:40|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1647323810000|2022-03-15 05:56:50|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|0
1647323820000|2022-03-15 05:57:00|45140|45120|45136.8|45116.8|45140|45120|45136.8|45116.8|0
1647323830000|2022-03-15 05:57:10|45138.6|45118.6|45139.3|45119.3|45139.3|45119.3|45138.6|45118.6|1
1647323840000|2022-03-15 05:57:20|45136.8|45116.8|45146.1|45126.1|45146.1|45126.1|45136.8|45116.8|3
1647323850000|2022-03-15 05:57:30|45146.8|45126.8|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1647323860000|2022-03-15 05:57:40|45149.3|45129.3|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1647323870000|2022-03-15 05:57:50|45148.6|45128.6|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|0
1647323880000|2022-03-15 05:58:00|45154.3|45134.3|45156.1|45136.1|45156.1|45136.1|45154.3|45134.3|9
1647323890000|2022-03-15 05:58:10|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|0
1647323900000|2022-03-15 05:58:20|45155|45135|45159.3|45139.3|45159.3|45139.3|45154.3|45134.3|2
1647323910000|2022-03-15 05:58:30|45161.8|45141.8|45159.3|45139.3|45161.8|45141.8|45159.3|45139.3|2
1647323920000|2022-03-15 05:58:40|45161.1|45141.1|45161.1|45141.1|45161.1|45141.1|45156.8|45136.8|0
1647323930000|2022-03-15 05:58:50|45158.6|45138.6|45159.3|45139.3|45159.3|45139.3|45156.8|45136.8|0
1647323940000|2022-03-15 05:59:00|45157.5|45137.5|45156.8|45136.8|45159.3|45139.3|45156.8|45136.8|0
1647323950000|2022-03-15 05:59:10|45159.3|45139.3|45157.5|45137.5|45159.3|45139.3|45154.3|45134.3|2
1647323960000|2022-03-15 05:59:20|45158.6|45138.6|45150|45130|45159.3|45139.3|45147.5|45127.5|8
1647323980000|2022-03-15 05:59:40|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1647323990000|2022-03-15 05:59:50|45148.6|45128.6|45151.8|45131.8|45151.8|45131.8|45147.5|45127.5|0
1647324000000|2022-03-15 06:00:00|45147.5|45127.5|45156.1|45136.1|45157.9|45137.9|45131.8|45111.8|12
1647324010000|2022-03-15 06:00:10|45154.3|45134.3|45154.3|45134.3|45154.3|45134.3|45151.8|45131.8|0
1647324020000|2022-03-15 06:00:20|45156.8|45136.8|45158.6|45138.6|45158.6|45138.6|45154.3|45134.3|1
1647324030000|2022-03-15 06:00:30|45159.3|45139.3|45154.3|45134.3|45160|45140|45154.3|45134.3|0
1647324060000|2022-03-15 06:01:00|45151.8|45131.8|45155|45135|45155|45135|45146.8|45126.8|10
1647324070000|2022-03-15 06:01:10|45154.3|45134.3|45151.8|45131.8|45154.3|45134.3|45151.8|45131.8|0
1647324080000|2022-03-15 06:01:20|45154.3|45134.3|45154.3|45134.3|45156.8|45136.8|45154.3|45134.3|0
1647324090000|2022-03-15 06:01:30|45152.5|45132.5|45151.8|45131.8|45152.5|45132.5|45151.8|45131.8|0
1647324100000|2022-03-15 06:01:40|45156.8|45136.8|45156.8|45136.8|45156.8|45136.8|45156.1|45136.1|5
1647324110000|2022-03-15 06:01:50|45155|45135|45156.1|45136.1|45156.8|45136.8|45153.6|45133.6|1
1647324120000|2022-03-15 06:02:00|45156.8|45136.8|45151.8|45131.8|45156.8|45136.8|45150|45130|1
1647324130000|2022-03-15 06:02:10|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|0
1647324140000|2022-03-15 06:02:20|45146.8|45126.8|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|0
1647324150000|2022-03-15 06:02:30|45144.3|45124.3|45159.3|45139.3|45159.3|45139.3|45144.3|45124.3|4
1647324160000|2022-03-15 06:02:40|45157.5|45137.5|45157.5|45137.5|45157.5|45137.5|45155|45135|1
1647324170000|2022-03-15 06:02:50|45159.3|45139.3|45155|45135|45159.3|45139.3|45155|45135|1
1647324180000|2022-03-15 06:03:00|45150|45130|45146.1|45126.1|45151.8|45131.8|45144.3|45124.3|2
1647324190000|2022-03-15 06:03:10|45146.8|45126.8|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|0
1647324200000|2022-03-15 06:03:20|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|45146.8|45126.8|0
1647324210000|2022-03-15 06:03:30|45149.3|45129.3|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|1
1647324220000|2022-03-15 06:03:40|45147.5|45127.5|45146.8|45126.8|45148.6|45128.6|45146.8|45126.8|0
1647324230000|2022-03-15 06:03:50|45148.6|45128.6|45149.3|45129.3|45149.3|45129.3|45147.5|45127.5|0
1647324240000|2022-03-15 06:04:00|45147.5|45127.5|45136.8|45116.8|45147.5|45127.5|45136.8|45116.8|1
1647324260000|2022-03-15 06:04:20|45135|45115|45129.3|45109.3|45135|45115|45129.3|45109.3|2
1647324270000|2022-03-15 06:04:30|45127.5|45107.5|45126.8|45106.8|45127.5|45107.5|45126.8|45106.8|1
1647324280000|2022-03-15 06:04:40|45125|45105|45126.8|45106.8|45126.8|45106.8|45124.3|45104.3|0
1647324300000|2022-03-15 06:05:00|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|45121.8|45101.8|2
1647324310000|2022-03-15 06:05:10|45119.3|45099.3|45118.6|45098.6|45120.4|45100.4|45110|45090|8
1647324320000|2022-03-15 06:05:20|45120.4|45100.4|45118.6|45098.6|45120.4|45100.4|45118.6|45098.6|2
1647324330000|2022-03-15 06:05:30|45122.9|45102.9|45124.3|45104.3|45126.8|45106.8|45122.9|45102.9|0
1647324350000|2022-03-15 06:05:50|45121.8|45101.8|45120|45100|45124.3|45104.3|45120|45100|0
1647324360000|2022-03-15 06:06:00|45121.8|45101.8|45120|45100|45122.5|45102.5|45120|45100|0
1647324370000|2022-03-15 06:06:10|45118.2|45098.2|45115|45095|45118.2|45098.2|45115|45095|2
1647324380000|2022-03-15 06:06:20|45116.8|45096.8|45122.5|45102.5|45122.5|45102.5|45116.8|45096.8|1
1647324390000|2022-03-15 06:06:30|45120.7|45100.7|45122.5|45102.5|45122.5|45102.5|45120.7|45100.7|0
1647324400000|2022-03-15 06:06:40|45125|45105|45150|45130|45150|45130|45125|45105|5
1647324410000|2022-03-15 06:06:50|45151.8|45131.8|45152.5|45132.5|45152.5|45132.5|45151.8|45131.8|0
1647324420000|2022-03-15 06:07:00|45151.8|45131.8|45148.2|45128.2|45152.5|45132.5|45148.2|45128.2|0
1647324430000|2022-03-15 06:07:10|45150|45130|45145.7|45125.7|45150|45130|45145.7|45125.7|5
1647324440000|2022-03-15 06:07:20|45143.9|45123.9|45145.7|45125.7|45145.7|45125.7|45143.9|45123.9|0
1647324460000|2022-03-15 06:07:40|45143.9|45123.9|45145.7|45125.7|45145.7|45125.7|45143.9|45123.9|0
1647324470000|2022-03-15 06:07:50|45147.5|45127.5|45147.5|45127.5|45150|45130|45145.7|45125.7|1
1647324480000|2022-03-15 06:08:00|45150.7|45130.7|45143.9|45123.9|45150.7|45130.7|45143.9|45123.9|9
1647324490000|2022-03-15 06:08:10|45143.2|45123.2|45132.5|45112.5|45143.2|45123.2|45132.5|45112.5|2
1647324500000|2022-03-15 06:08:20|45125|45105|45120|45100|45125|45105|45120|45100|0
1647324510000|2022-03-15 06:08:30|45122.5|45102.5|45126.8|45106.8|45126.8|45106.8|45122.5|45102.5|1
1647324520000|2022-03-15 06:08:40|45128.6|45108.6|45129.3|45109.3|45129.3|45109.3|45126.8|45106.8|0
1647324530000|2022-03-15 06:08:50|45127.5|45107.5|45129.3|45109.3|45129.3|45109.3|45126.8|45106.8|0
1647324540000|2022-03-15 06:09:00|45126.8|45106.8|45137.5|45117.5|45139.3|45119.3|45122.5|45102.5|6
1647324550000|2022-03-15 06:09:10|45135.7|45115.7|45141.8|45121.8|45142.5|45122.5|45130|45110|7
1647324560000|2022-03-15 06:09:20|45140|45120|45142.5|45122.5|45142.5|45122.5|45137.5|45117.5|2
1647324570000|2022-03-15 06:09:30|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|45144.3|45124.3|0
1647324580000|2022-03-15 06:09:40|45145|45125|45148.2|45128.2|45152.5|45132.5|45145|45125|1
1647324590000|2022-03-15 06:09:50|45149.3|45129.3|45148.2|45128.2|45152.5|45132.5|45147.5|45127.5|1
1647324600000|2022-03-15 06:10:00|45147.5|45127.5|45150|45130|45152.5|45132.5|45145|45125|1
1647324610000|2022-03-15 06:10:10|45152.5|45132.5|45159.3|45139.3|45160|45140|45152.5|45132.5|11
1647324620000|2022-03-15 06:10:20|45160|45140|45155.7|45135.7|45160|45140|45155.7|45135.7|1
1647324630000|2022-03-15 06:10:30|45153.2|45133.2|45155.7|45135.7|45157.5|45137.5|45153.2|45133.2|0
1647324640000|2022-03-15 06:10:40|45159.3|45139.3|45160|45140|45160|45140|45159.3|45139.3|2
1647324650000|2022-03-15 06:10:50|45165|45145|45165|45145|45165|45145|45165|45145|0
1647324660000|2022-03-15 06:11:00|45162.5|45142.5|45173.6|45153.6|45173.6|45153.6|45160|45140|3
1647324670000|2022-03-15 06:11:10|45176.1|45156.1|45178.6|45158.6|45178.6|45158.6|45173.6|45153.6|1
1647324680000|2022-03-15 06:11:20|45180.4|45160.4|45178.6|45158.6|45180.4|45160.4|45178.6|45158.6|0
1647324690000|2022-03-15 06:11:30|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|45180.4|45160.4|0
1647324700000|2022-03-15 06:11:40|45178.6|45158.6|45203.6|45183.6|45203.6|45183.6|45178.6|45158.6|11
1647324710000|2022-03-15 06:11:50|45204.3|45184.3|45209.3|45189.3|45213.6|45193.6|45199.3|45179.3|5
1647324720000|2022-03-15 06:12:00|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|45206.8|45186.8|1
1647324730000|2022-03-15 06:12:10|45201.8|45181.8|45202.5|45182.5|45202.5|45182.5|45196.8|45176.8|1
1647324740000|2022-03-15 06:12:20|45204.3|45184.3|45202.5|45182.5|45206.8|45186.8|45200|45180|2
1647324750000|2022-03-15 06:12:30|45200|45180|45203.6|45183.6|45203.6|45183.6|45200|45180|2
1647324760000|2022-03-15 06:12:40|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|0
1647324780000|2022-03-15 06:13:00|45206.8|45186.8|45207.5|45187.5|45207.5|45187.5|45206.8|45186.8|0
1647324790000|2022-03-15 06:13:10|45208.2|45188.2|45215.7|45195.7|45215.7|45195.7|45207.5|45187.5|3
1647324800000|2022-03-15 06:13:20|45215|45195|45200|45180|45215|45195|45200|45180|1
1647324810000|2022-03-15 06:13:30|45199.3|45179.3|45200|45180|45200|45180|45196.8|45176.8|1
1647324820000|2022-03-15 06:13:40|45201.8|45181.8|45196.8|45176.8|45201.8|45181.8|45196.8|45176.8|0
1647324830000|2022-03-15 06:13:50|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|0
1647324840000|2022-03-15 06:14:00|45197.5|45177.5|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|0
1647324850000|2022-03-15 06:14:10|45197.5|45177.5|45199.3|45179.3|45199.3|45179.3|45196.8|45176.8|0
1647324860000|2022-03-15 06:14:20|45203.6|45183.6|45202.5|45182.5|45204.3|45184.3|45202.5|45182.5|3
1647324870000|2022-03-15 06:14:30|45201.8|45181.8|45201.8|45181.8|45204.3|45184.3|45201.8|45181.8|0
1647324890000|2022-03-15 06:14:50|45204.3|45184.3|45204.3|45184.3|45204.3|45184.3|45201.8|45181.8|0
1647324900000|2022-03-15 06:15:00|45201.8|45181.8|45204.3|45184.3|45204.3|45184.3|45201.8|45181.8|0
1647324910000|2022-03-15 06:15:10|45206.8|45186.8|45221.8|45201.8|45221.8|45201.8|45206.8|45186.8|5
1647324920000|2022-03-15 06:15:20|45226.8|45206.8|45221.8|45201.8|45226.8|45206.8|45221.8|45201.8|1
1647324930000|2022-03-15 06:15:30|45220|45200|45219.3|45199.3|45221.8|45201.8|45219.3|45199.3|1
1647324940000|2022-03-15 06:15:40|45221.1|45201.1|45221.8|45201.8|45221.8|45201.8|45221.1|45201.1|0
1647324950000|2022-03-15 06:15:50|45220|45200|45219.3|45199.3|45220|45200|45219.3|45199.3|5
1647324960000|2022-03-15 06:16:00|45221.1|45201.1|45214.3|45194.3|45221.8|45201.8|45214.3|45194.3|2
1647324970000|2022-03-15 06:16:10|45220.4|45200.4|45221.8|45201.8|45221.8|45201.8|45216.8|45196.8|0
1647324980000|2022-03-15 06:16:20|45219.3|45199.3|45216.8|45196.8|45219.3|45199.3|45216.8|45196.8|0
1647324990000|2022-03-15 06:16:30|45220|45200|45216.8|45196.8|45220|45200|45216.8|45196.8|0
1647325000000|2022-03-15 06:16:40|45215|45195|45206.8|45186.8|45215|45195|45206.8|45186.8|1
1647325010000|2022-03-15 06:16:50|45204.3|45184.3|45204.3|45184.3|45206.8|45186.8|45201.8|45181.8|2
1647325020000|2022-03-15 06:17:00|45201.8|45181.8|45197.5|45177.5|45201.8|45181.8|45197.5|45177.5|3
1647325040000|2022-03-15 06:17:20|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|45199.3|45179.3|0
1647325050000|2022-03-15 06:17:30|45201.1|45181.1|45201.8|45181.8|45201.8|45181.8|45201.1|45181.1|0
1647325060000|2022-03-15 06:17:40|45200|45180|45200|45180|45200|45180|45200|45180|0
1647325070000|2022-03-15 06:17:50|45199.3|45179.3|45196.8|45176.8|45200|45180|45196.8|45176.8|0
1647325080000|2022-03-15 06:18:00|45195|45175|45194.3|45174.3|45195|45175|45194.3|45174.3|2
1647325100000|2022-03-15 06:18:20|45192.5|45172.5|45184.3|45164.3|45192.5|45172.5|45184.3|45164.3|2
1647325110000|2022-03-15 06:18:30|||||||||2
1647325120000|2022-03-15 06:18:40|45181.8|45161.8|45180|45160|45181.8|45161.8|45180|45160|0
1647325130000|2022-03-15 06:18:50|45178.2|45158.2|45179.3|45159.3|45179.3|45159.3|45178.2|45158.2|0
1647325140000|2022-03-15 06:19:00|||||||||2
1647325180000|2022-03-15 06:19:40|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|1
1647325190000|2022-03-15 06:19:50|45180.4|45160.4|45181.8|45161.8|45181.8|45161.8|45176.8|45156.8|0
1647325210000|2022-03-15 06:20:10|45185.4|45165.4|45191.8|45171.8|45193.6|45173.6|45185.4|45165.4|2
1647325220000|2022-03-15 06:20:20|45188.2|45168.2|45199.3|45179.3|45199.3|45179.3|45186.8|45166.8|10
1647325230000|2022-03-15 06:20:30|45197.5|45177.5|45199.3|45179.3|45199.3|45179.3|45197.5|45177.5|0
1647325250000|2022-03-15 06:20:50|45201.1|45181.1|45201.8|45181.8|45201.8|45181.8|45201.1|45181.1|0
1647325260000|2022-03-15 06:21:00|45200|45180|45201.8|45181.8|45201.8|45181.8|45199.3|45179.3|0
1647325270000|2022-03-15 06:21:10|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|2
1647325280000|2022-03-15 06:21:20|45196.1|45176.1|45194.3|45174.3|45196.8|45176.8|45193.6|45173.6|0
1647325290000|2022-03-15 06:21:30|45192.5|45172.5|45191.8|45171.8|45192.5|45172.5|45191.8|45171.8|0
1647325300000|2022-03-15 06:21:40|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|45194.3|45174.3|0
1647325310000|2022-03-15 06:21:50|45191.8|45171.8|45195|45175|45195|45175|45191.8|45171.8|0
1647325320000|2022-03-15 06:22:00|45194.3|45174.3|45186.8|45166.8|45194.3|45174.3|45186.8|45166.8|0
1647325330000|2022-03-15 06:22:10|45189.3|45169.3|45186.8|45166.8|45189.3|45169.3|45186.8|45166.8|0
1647325340000|2022-03-15 06:22:20|45188.6|45168.6|45189.3|45169.3|45189.3|45169.3|45188.6|45168.6|1
1647325350000|2022-03-15 06:22:30|45186.8|45166.8|45189.3|45169.3|45189.3|45169.3|45186.8|45166.8|0
1647325360000|2022-03-15 06:22:40|45186.8|45166.8|45181.8|45161.8|45189.3|45169.3|45181.8|45161.8|0
1647325370000|2022-03-15 06:22:50|45179.3|45159.3|45176.8|45156.8|45181.8|45161.8|45176.8|45156.8|2
1647325380000|2022-03-15 06:23:00|45179.3|45159.3|45176.8|45156.8|45181.8|45161.8|45176.8|45156.8|0
1647325390000|2022-03-15 06:23:10|45175|45155|45172.5|45152.5|45175|45155|45172.5|45152.5|0
1647325400000|2022-03-15 06:23:20|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|0
1647325410000|2022-03-15 06:23:30|45173.6|45153.6|45180.4|45160.4|45180.4|45160.4|45173.6|45153.6|2
1647325420000|2022-03-15 06:23:40|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|45181.8|45161.8|1
1647325430000|2022-03-15 06:23:50|45183.6|45163.6|45179.3|45159.3|45186.8|45166.8|45179.3|45159.3|1
1647325440000|2022-03-15 06:24:00|45177.5|45157.5|45176.8|45156.8|45177.5|45157.5|45176.8|45156.8|0
1647325450000|2022-03-15 06:24:10|45178.6|45158.6|45177.5|45157.5|45179.3|45159.3|45176.8|45156.8|0
1647325460000|2022-03-15 06:24:20|45178.6|45158.6|45179.3|45159.3|45179.3|45159.3|45178.6|45158.6|0
1647325470000|2022-03-15 06:24:30|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|0
1647325480000|2022-03-15 06:24:40|45179.3|45159.3|45181.8|45161.8|45181.8|45161.8|45179.3|45159.3|1
1647325490000|2022-03-15 06:24:50|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647325510000|2022-03-15 06:25:10|45183.6|45163.6|45184.3|45164.3|45184.3|45164.3|45183.6|45163.6|3
1647325520000|2022-03-15 06:25:20|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|45191.8|45171.8|3
1647325540000|2022-03-15 06:25:40|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|45186.8|45166.8|1
1647325550000|2022-03-15 06:25:50|45185|45165|45177.5|45157.5|45185|45165|45177.5|45157.5|0
1647325570000|2022-03-15 06:26:10|45175.7|45155.7|45176.8|45156.8|45176.8|45156.8|45174.3|45154.3|1
1647325580000|2022-03-15 06:26:20|45174.3|45154.3|45172.5|45152.5|45174.3|45154.3|45172.5|45152.5|0
1647325590000|2022-03-15 06:26:30|45171.8|45151.8|45174.3|45154.3|45174.3|45154.3|45170|45150|0
1647325600000|2022-03-15 06:26:40|45172.5|45152.5|45171.8|45151.8|45174.3|45154.3|45171.8|45151.8|0
1647325610000|2022-03-15 06:26:50|45166.8|45146.8|45166.1|45146.1|45166.8|45146.8|45166.1|45146.1|0
1647325620000|2022-03-15 06:27:00|45166.8|45146.8|45161.8|45141.8|45166.8|45146.8|45161.8|45141.8|0
1647325630000|2022-03-15 06:27:10|45160|45140|45151.8|45131.8|45160|45140|45151.8|45131.8|4
1647325640000|2022-03-15 06:27:20|45146.8|45126.8|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|0
1647325650000|2022-03-15 06:27:30|45146.1|45126.1|45150.4|45130.4|45150.4|45130.4|45146.1|45126.1|1
1647325660000|2022-03-15 06:27:40|45148.6|45128.6|45141.8|45121.8|45151.1|45131.1|45141.8|45121.8|1
1647325670000|2022-03-15 06:27:50|45143.6|45123.6|45146.8|45126.8|45146.8|45126.8|45141.8|45121.8|0
1647325700000|2022-03-15 06:28:20|45148.6|45128.6|45142.5|45122.5|45148.6|45128.6|45142.5|45122.5|2
1647325710000|2022-03-15 06:28:30|45141.8|45121.8|45141.8|45121.8|45141.8|45121.8|45140|45120|0
1647325720000|2022-03-15 06:28:40|45151.1|45131.1|45161.8|45141.8|45161.8|45141.8|45151.1|45131.1|5
1647325730000|2022-03-15 06:28:50|45159.3|45139.3|45156.8|45136.8|45161.1|45141.1|45156.8|45136.8|0
1647325740000|2022-03-15 06:29:00|45158.6|45138.6|45161.8|45141.8|45161.8|45141.8|45158.6|45138.6|0
1647325750000|2022-03-15 06:29:10|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|45159.3|45139.3|0
1647325760000|2022-03-15 06:29:20|45157.5|45137.5|45156.8|45136.8|45157.5|45137.5|45156.8|45136.8|0
1647325770000|2022-03-15 06:29:30|45158.6|45138.6|45160|45140|45161.8|45141.8|45158.6|45138.6|0
1647325780000|2022-03-15 06:29:40|45161.8|45141.8|45179.3|45159.3|45181.8|45161.8|45161.8|45141.8|6
1647325800000|2022-03-15 06:30:00|45176.8|45156.8|45171.8|45151.8|45179.3|45159.3|45171.8|45151.8|2
1647325810000|2022-03-15 06:30:10|45170|45150|45171.8|45151.8|45171.8|45151.8|45170|45150|1
1647325820000|2022-03-15 06:30:20|45177.5|45157.5|45184.3|45164.3|45184.3|45164.3|45177.5|45157.5|12
1647325830000|2022-03-15 06:30:30|45194.3|45174.3|45191.1|45171.1|45194.3|45174.3|45189.3|45169.3|2
1647325840000|2022-03-15 06:30:40|45190|45170|45189.3|45169.3|45190|45170|45189.3|45169.3|0
1647325850000|2022-03-15 06:30:50|45187.5|45167.5|45180|45160|45187.5|45167.5|45179.3|45159.3|2
1647325860000|2022-03-15 06:31:00|45179.3|45159.3|45181.8|45161.8|45184.3|45164.3|45179.3|45159.3|2
1647325870000|2022-03-15 06:31:10|45184.3|45164.3|45182.5|45162.5|45186.8|45166.8|45182.5|45162.5|6
1647325880000|2022-03-15 06:31:20|45184.3|45164.3|45189.3|45169.3|45191.8|45171.8|45184.3|45164.3|2
1647325890000|2022-03-15 06:31:30|45187.5|45167.5|45186.8|45166.8|45188.6|45168.6|45186.8|45166.8|0
1647325900000|2022-03-15 06:31:40|45185|45165|45186.8|45166.8|45186.8|45166.8|45184.3|45164.3|0
1647325910000|2022-03-15 06:31:50|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|45189.3|45169.3|0
1647325920000|2022-03-15 06:32:00|45191.1|45171.1|45191.8|45171.8|45191.8|45171.8|45191.1|45171.1|0
1647325930000|2022-03-15 06:32:10|45191.1|45171.1|45185|45165|45191.1|45171.1|45185|45165|2
1647325940000|2022-03-15 06:32:20|45183.2|45163.2|45182.5|45162.5|45183.2|45163.2|45180.7|45160.7|0
1647325960000|2022-03-15 06:32:40|45184.3|45164.3|45180.7|45160.7|45184.3|45164.3|45180.7|45160.7|0
1647325970000|2022-03-15 06:32:50|45178.2|45158.2|45176.4|45156.4|45178.2|45158.2|45176.4|45156.4|0
1647325980000|2022-03-15 06:33:00|45173.2|45153.2|45167.5|45147.5|45173.2|45153.2|45167.5|45147.5|4
1647325990000|2022-03-15 06:33:10|45169.3|45149.3|45166.8|45146.8|45169.3|45149.3|45166.8|45146.8|1
1647326000000|2022-03-15 06:33:20|45171.8|45151.8|45171.8|45151.8|45174.3|45154.3|45171.8|45151.8|2
1647326010000|2022-03-15 06:33:30|||||||||1
1647326020000|2022-03-15 06:33:40|45169.3|45149.3|45156.8|45136.8|45169.3|45149.3|45156.8|45136.8|2
1647326040000|2022-03-15 06:34:00|45152.5|45132.5|45149.3|45129.3|45152.5|45132.5|45149.3|45129.3|3
1647326050000|2022-03-15 06:34:10|45152.9|45132.9|45161.8|45141.8|45161.8|45141.8|45152.9|45132.9|1
1647326060000|2022-03-15 06:34:20|45161.1|45141.1|45161.8|45141.8|45161.8|45141.8|45159.3|45139.3|0
1647326070000|2022-03-15 06:34:30|45160|45140|45161.8|45141.8|45161.8|45141.8|45159.3|45139.3|0
1647326080000|2022-03-15 06:34:40|45160|45140|45144.3|45124.3|45161.1|45141.1|45144.3|45124.3|5
1647326090000|2022-03-15 06:34:50|45140.7|45120.7|45154.3|45134.3|45154.3|45134.3|45137.5|45117.5|3
1647326100000|2022-03-15 06:35:00|45156.8|45136.8|45152.5|45132.5|45156.8|45136.8|45151.8|45131.8|5
1647326110000|2022-03-15 06:35:10|45151.8|45131.8|45154.3|45134.3|45154.3|45134.3|45151.8|45131.8|1
1647326120000|2022-03-15 06:35:20|45161.8|45141.8|45184.3|45164.3|45184.3|45164.3|45160|45140|3
1647326130000|2022-03-15 06:35:30|45186.1|45166.1|45187.5|45167.5|45187.5|45167.5|45186.1|45166.1|0
1647326140000|2022-03-15 06:35:40|45186.8|45166.8|45181.1|45161.1|45186.8|45166.8|45180|45160|2
1647326150000|2022-03-15 06:35:50|45179.3|45159.3|45173.2|45153.2|45179.3|45159.3|45173.2|45153.2|0
1647326160000|2022-03-15 06:36:00|45171.8|45151.8|45170|45150|45171.8|45151.8|45170|45150|1
1647326180000|2022-03-15 06:36:20|45183.6|45163.6|45184.3|45164.3|45184.3|45164.3|45183.6|45163.6|3
1647326190000|2022-03-15 06:36:30|45190|45170|45198.6|45178.6|45198.6|45178.6|45190|45170|0
1647326200000|2022-03-15 06:36:40|45199.3|45179.3|45196.8|45176.8|45199.3|45179.3|45196.8|45176.8|2
1647326210000|2022-03-15 06:36:50|45195|45175|45184.3|45164.3|45195|45175|45184.3|45164.3|5
1647326220000|2022-03-15 06:37:00|45186.8|45166.8|45186.8|45166.8|45191.8|45171.8|45186.8|45166.8|3
1647326230000|2022-03-15 06:37:10|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|45186.1|45166.1|0
1647326240000|2022-03-15 06:37:20|45184.3|45164.3|45177.5|45157.5|45184.3|45164.3|45177.5|45157.5|2
1647326250000|2022-03-15 06:37:30|45179.3|45159.3|45182.5|45162.5|45185|45165|45179.3|45159.3|0
1647326260000|2022-03-15 06:37:40|45181.8|45161.8|45174.3|45154.3|45181.8|45161.8|45174.3|45154.3|1
1647326270000|2022-03-15 06:37:50|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|3
1647326280000|2022-03-15 06:38:00|45167.5|45147.5|45169.3|45149.3|45169.3|45149.3|45167.5|45147.5|1
1647326290000|2022-03-15 06:38:10|45174.3|45154.3|45163.6|45143.6|45176.1|45156.1|45161.1|45141.1|8
1647326300000|2022-03-15 06:38:20|45164.3|45144.3|45166.8|45146.8|45166.8|45146.8|45164.3|45144.3|1
1647326310000|2022-03-15 06:38:30|45164.7|45144.7|45162.5|45142.5|45164.7|45144.7|45162.5|45142.5|4
1647326320000|2022-03-15 06:38:40|45165|45145|45165|45145|45165|45145|45165|45145|0
1647326330000|2022-03-15 06:38:50|45164.3|45144.3|45161.8|45141.8|45164.3|45144.3|45161.8|45141.8|0
1647326340000|2022-03-15 06:39:00|45160|45140|45178.6|45158.6|45178.6|45158.6|45159.3|45139.3|5
1647326350000|2022-03-15 06:39:10|45174.3|45154.3|45176.8|45156.8|45176.8|45156.8|45174.3|45154.3|1
1647326360000|2022-03-15 06:39:20|45178.6|45158.6|45181.8|45161.8|45181.8|45161.8|45176.8|45156.8|0
1647326370000|2022-03-15 06:39:30|45179.3|45159.3|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|0
1647326380000|2022-03-15 06:39:40|45176.1|45156.1|45171.8|45151.8|45176.1|45156.1|45171.8|45151.8|0
1647326390000|2022-03-15 06:39:50|45170|45150|45166.8|45146.8|45171.1|45151.1|45166.8|45146.8|1
1647326400000|2022-03-15 06:40:00|45167.5|45147.5|45166.8|45146.8|45169.3|45149.3|45166.8|45146.8|0
1647326410000|2022-03-15 06:40:10|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|45161.8|45141.8|1
1647326420000|2022-03-15 06:40:20|45160|45140|45159.3|45139.3|45161.8|45141.8|45159.3|45139.3|0
1647326430000|2022-03-15 06:40:30|45161.8|45141.8|45164.3|45144.3|45164.3|45144.3|45161.8|45141.8|1
1647326440000|2022-03-15 06:40:40|45161.8|45141.8|45159.3|45139.3|45161.8|45141.8|45156.8|45136.8|0
1647326450000|2022-03-15 06:40:50|45157.5|45137.5|45166.1|45146.1|45174.3|45154.3|45157.5|45137.5|13
1647326460000|2022-03-15 06:41:00|45163.6|45143.6|45154.3|45134.3|45163.6|45143.6|45154.3|45134.3|9
1647326470000|2022-03-15 06:41:10|45156.8|45136.8|45163.2|45143.2|45163.2|45143.2|45156.8|45136.8|4
1647326480000|2022-03-15 06:41:20|45160.7|45140.7|45160|45140|45162.5|45142.5|45160|45140|3
1647326490000|2022-03-15 06:41:30|45159.3|45139.3|45154.3|45134.3|45159.3|45139.3|45154.3|45134.3|2
1647326500000|2022-03-15 06:41:40|45151.8|45131.8|45156.8|45136.8|45159.3|45139.3|45151.8|45131.8|4
1647326510000|2022-03-15 06:41:50|45161.8|45141.8|45159.3|45139.3|45163.6|45143.6|45159.3|45139.3|5
1647326520000|2022-03-15 06:42:00|45156.8|45136.8|45149.3|45129.3|45156.8|45136.8|45149.3|45129.3|1
1647326530000|2022-03-15 06:42:10|45151.8|45131.8|45151.8|45131.8|45151.8|45131.8|45149.3|45129.3|0
1647326540000|2022-03-15 06:42:20|||||||||2
1647326550000|2022-03-15 06:42:30|45163.6|45143.6|45156.8|45136.8|45164.3|45144.3|45156.8|45136.8|5
1647326560000|2022-03-15 06:42:40|45154.3|45134.3|45129.3|45109.3|45154.3|45134.3|45129.3|45109.3|2
1647326570000|2022-03-15 06:42:50|45131.1|45111.1|45126.8|45106.8|45131.8|45111.8|45124.3|45104.3|5
1647326580000|2022-03-15 06:43:00|45128.6|45108.6|45133.6|45113.6|45133.6|45113.6|45128.6|45108.6|0
1647326590000|2022-03-15 06:43:10|45136.8|45116.8|45136.8|45116.8|45139.3|45119.3|45136.8|45116.8|0
1647326600000|2022-03-15 06:43:20|45134.3|45114.3|45120|45100|45134.3|45114.3|45120|45100|1
1647326610000|2022-03-15 06:43:30|45121.8|45101.8|45121.8|45101.8|45124.3|45104.3|45116.8|45096.8|10
1647326620000|2022-03-15 06:43:40|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|45126.8|45106.8|0
1647326630000|2022-03-15 06:43:50|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|0
1647326640000|2022-03-15 06:44:00|45140.4|45120.4|45143.6|45123.6|45143.6|45123.6|45140.4|45120.4|1
1647326650000|2022-03-15 06:44:10|45145.4|45125.4|45154.3|45134.3|45154.3|45134.3|45145.4|45125.4|1
1647326660000|2022-03-15 06:44:20|45156.8|45136.8|45133.6|45113.6|45156.8|45136.8|45133.6|45113.6|7
1647326670000|2022-03-15 06:44:30|45131.8|45111.8|45126.8|45106.8|45131.8|45111.8|45126.8|45106.8|0
1647326680000|2022-03-15 06:44:40|45128.6|45108.6|45131.8|45111.8|45131.8|45111.8|45117.5|45097.5|10
1647326690000|2022-03-15 06:44:50|45131.1|45111.1|45116.8|45096.8|45131.8|45111.8|45116.8|45096.8|13
1647326700000|2022-03-15 06:45:00|45115|45095|45126.8|45106.8|45126.8|45106.8|45112.5|45092.5|3
1647326710000|2022-03-15 06:45:10|45134.3|45114.3|45136.1|45116.1|45136.1|45116.1|45134.3|45114.3|2
1647326720000|2022-03-15 06:45:20|45136.8|45116.8|45134.3|45114.3|45136.8|45116.8|45134.3|45114.3|0
1647326730000|2022-03-15 06:45:30|45136.8|45116.8|45136.8|45116.8|45136.8|45116.8|45134.3|45114.3|0
1647326740000|2022-03-15 06:45:40|45135|45115|45133.6|45113.6|45135|45115|45131.8|45111.8|0
1647326750000|2022-03-15 06:45:50|45134.3|45114.3|45131.8|45111.8|45134.3|45114.3|45131.8|45111.8|1
1647326760000|2022-03-15 06:46:00|45130|45110|45129.3|45109.3|45131.8|45111.8|45129.3|45109.3|1
1647326770000|2022-03-15 06:46:10|45121.8|45101.8|45142.5|45122.5|45143.2|45123.2|45121.8|45101.8|6
1647326780000|2022-03-15 06:46:20|45144.3|45124.3|45145|45125|45145|45125|45144.3|45124.3|0
1647326790000|2022-03-15 06:46:30|45142.5|45122.5|45142.5|45122.5|45142.5|45122.5|45140|45120|0
1647326800000|2022-03-15 06:46:40|45147.5|45127.5|45146.8|45126.8|45148.6|45128.6|45146.8|45126.8|1
1647326810000|2022-03-15 06:46:50|45149.3|45129.3|45149.3|45129.3|45149.3|45129.3|45146.8|45126.8|0
1647326820000|2022-03-15 06:47:00|45146.8|45126.8|45141.8|45121.8|45146.8|45126.8|45141.8|45121.8|0
1647326830000|2022-03-15 06:47:10|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|45136.1|45116.1|2
1647326840000|2022-03-15 06:47:20|45127.5|45107.5|45131.8|45111.8|45133.6|45113.6|45127.5|45107.5|4
1647326850000|2022-03-15 06:47:30|45130|45110|45115|45095|45130|45110|45115|45095|1
1647326860000|2022-03-15 06:47:40|45112.5|45092.5|45111.8|45091.8|45112.5|45092.5|45109.3|45089.3|1
1647326870000|2022-03-15 06:47:50|45112.5|45092.5|45116.1|45096.1|45116.1|45096.1|45111.8|45091.8|0
1647326880000|2022-03-15 06:48:00|45116.8|45096.8|45096.8|45076.8|45116.8|45096.8|45093.6|45073.6|6
1647326890000|2022-03-15 06:48:10|45098.6|45078.6|45096.8|45076.8|45101.8|45081.8|45095|45075|3
1647326900000|2022-03-15 06:48:20|45098.6|45078.6|45096.8|45076.8|45099.3|45079.3|45096.8|45076.8|0
1647326910000|2022-03-15 06:48:30|45099.3|45079.3|45093.6|45073.6|45099.3|45079.3|45091.8|45071.8|0
1647326920000|2022-03-15 06:48:40|45094.3|45074.3|45091.8|45071.8|45094.3|45074.3|45089.3|45069.3|0
1647326930000|2022-03-15 06:48:50|||||||||1
1647326940000|2022-03-15 06:49:00|45089.3|45069.3|45086.8|45066.8|45091.8|45071.8|45086.8|45066.8|1
1647326950000|2022-03-15 06:49:10|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|45082.5|45062.5|3
1647326960000|2022-03-15 06:49:20|45080|45060|45080|45060|45082.5|45062.5|45080|45060|0
1647326970000|2022-03-15 06:49:30|45078.2|45058.2|45077.5|45057.5|45078.2|45058.2|45077.5|45057.5|1
1647326980000|2022-03-15 06:49:40|45075.7|45055.7|45074.3|45054.3|45075.7|45055.7|45074.3|45054.3|0
1647327000000|2022-03-15 06:50:00|45071.8|45051.8|45061.8|45041.8|45073.6|45053.6|45061.8|45041.8|6
1647327010000|2022-03-15 06:50:10|45059.3|45039.3|45056.8|45036.8|45061.8|45041.8|45056.8|45036.8|0
1647327020000|2022-03-15 06:50:20|45054.3|45034.3|45039.3|45019.3|45054.3|45034.3|45039.3|45019.3|12
1647327040000|2022-03-15 06:50:40|45037.5|45017.5|45036.8|45016.8|45039.3|45019.3|45035|45015|0
1647327050000|2022-03-15 06:50:50|45034.3|45014.3|45035|45015|45035|45015|45034.3|45014.3|4
1647327060000|2022-03-15 06:51:00|45034.3|45014.3|45038.2|45018.2|45038.2|45018.2|45031.8|45011.8|3
1647327070000|2022-03-15 06:51:10|45023.2|45003.2|45026.8|45006.8|45026.8|45006.8|45023.2|45003.2|18
1647327080000|2022-03-15 06:51:20|45029.3|45009.3|45028.2|45008.2|45030.7|45010.7|45025.7|45005.7|1
1647327090000|2022-03-15 06:51:30|45026.4|45006.4|45021.4|45001.4|45026.4|45006.4|45021.4|45001.4|2
1647327100000|2022-03-15 06:51:40|45018.2|44998.2|45020.7|45000.7|45023.2|45003.2|45018.2|44998.2|8
1647327110000|2022-03-15 06:51:50|45022.5|45002.5|45025.7|45005.7|45030.7|45010.7|45022.5|45002.5|6
1647327120000|2022-03-15 06:52:00|45023.2|45003.2|45020.7|45000.7|45023.2|45003.2|45018.2|44998.2|5
1647327130000|2022-03-15 06:52:10|45018.2|44998.2|45023.2|45003.2|45023.2|45003.2|45018.2|44998.2|11
1647327140000|2022-03-15 06:52:20|45025.7|45005.7|45025.7|45005.7|45025.7|45005.7|45020|45000|9
1647327150000|2022-03-15 06:52:30|45023.2|45003.2|45020.7|45000.7|45025.7|45005.7|45020.7|45000.7|3
1647327160000|2022-03-15 06:52:40|45022.5|45002.5|45023.2|45003.2|45023.2|45003.2|45020.7|45000.7|1
1647327170000|2022-03-15 06:52:50|45020.7|45000.7|45017.5|44997.5|45023.2|45003.2|45017.5|44997.5|17
1647327180000|2022-03-15 06:53:00|45023.2|45003.2|45030.7|45010.7|45030.7|45010.7|45023.2|45003.2|11
1647327190000|2022-03-15 06:53:10|45032.5|45012.5|45040.7|45020.7|45040.7|45020.7|45032.5|45012.5|4
1647327200000|2022-03-15 06:53:20|45042.5|45022.5|45045|45025|45045|45025|45042.5|45022.5|2
1647327210000|2022-03-15 06:53:30|45046.8|45026.8|45047.5|45027.5|45047.5|45027.5|45046.8|45026.8|0
1647327220000|2022-03-15 06:53:40|45045|45025|45042.5|45022.5|45045|45025|45042.5|45022.5|3
1647327230000|2022-03-15 06:53:50|45036.4|45016.4|45030.7|45010.7|45036.4|45016.4|45030.7|45010.7|1
1647327240000|2022-03-15 06:54:00|45032.5|45012.5|45038.2|45018.2|45038.2|45018.2|45032.5|45012.5|4
1647327250000|2022-03-15 06:54:10|45036.4|45016.4|45038.2|45018.2|45038.2|45018.2|45035.7|45015.7|0
1647327260000|2022-03-15 06:54:20|45040|45020|45035.7|45015.7|45040.7|45020.7|45035.7|45015.7|0
1647327270000|2022-03-15 06:54:30|45037.5|45017.5|45036.8|45016.8|45040.7|45020.7|45035|45015|6
1647327280000|2022-03-15 06:54:40|45037.5|45017.5|45037.5|45017.5|45037.5|45017.5|45035|45015|1
1647327290000|2022-03-15 06:54:50|45039.3|45019.3|45035.7|45015.7|45039.3|45019.3|45035|45015|2
1647327300000|2022-03-15 06:55:00|45035|45015|45039.3|45019.3|45041.1|45021.1|45035|45015|5
1647327310000|2022-03-15 06:55:10|45041.1|45021.1|45042.5|45022.5|45044.3|45024.3|45033.2|45013.2|19
1647327320000|2022-03-15 06:55:20|45040.7|45020.7|45038.2|45018.2|45040.7|45020.7|45038.2|45018.2|0
1647327330000|2022-03-15 06:55:30|45040|45020|45043.2|45023.2|45043.2|45023.2|45038.2|45018.2|7
1647327340000|2022-03-15 06:55:40|45041.4|45021.4|45030.7|45010.7|45043.2|45023.2|45030.7|45010.7|9
1647327350000|2022-03-15 06:55:50|45038.9|45018.9|45039.3|45019.3|45042.5|45022.5|45038.2|45018.2|7
1647327360000|2022-03-15 06:56:00|45037.5|45017.5|45025.7|45005.7|45037.5|45017.5|45025.7|45005.7|10
1647327370000|2022-03-15 06:56:10|45025|45005|45025.7|45005.7|45025.7|45005.7|45023.2|45003.2|3
1647327380000|2022-03-15 06:56:20|45023.9|45003.9|45023.2|45003.2|45023.9|45003.9|45020.7|45000.7|1
1647327390000|2022-03-15 06:56:30|45021.4|45001.4|45023.2|45003.2|45023.2|45003.2|45021.4|45001.4|1
1647327400000|2022-03-15 06:56:40|45003.9|44983.9|45008.2|44988.2|45008.2|44988.2|44995.7|44975.7|23
1647327410000|2022-03-15 06:56:50|45016.1|44996.1|45003.2|44983.2|45016.1|44996.1|45003.2|44983.2|9
1647327420000|2022-03-15 06:57:00|44999.6|44979.6|45000.7|44980.7|45005|44985|44998.2|44978.2|14
1647327430000|2022-03-15 06:57:10|44993.9|44973.9|44990|44970|44993.9|44973.9|44985.7|44965.7|12
1647327440000|2022-03-15 06:57:20|44988.2|44968.2|44997.5|44977.5|44997.5|44977.5|44986.4|44966.4|8
1647327450000|2022-03-15 06:57:30|44991.4|44971.4|44991.4|44971.4|44995.7|44975.7|44991.4|44971.4|6
1647327460000|2022-03-15 06:57:40|44980.7|44960.7|44990.7|44970.7|44990.7|44970.7|44975.7|44955.7|6
1647327470000|2022-03-15 06:57:50|44993.2|44973.2|44987.5|44967.5|44993.2|44973.2|44984.6|44964.6|10
1647327480000|2022-03-15 06:58:00|44988.2|44968.2|44973.9|44953.9|44988.2|44968.2|44955.7|44935.7|34
1647327490000|2022-03-15 06:58:10|44968.2|44948.2|44968.9|44948.9|44972.5|44952.5|44965.7|44945.7|11
1647327500000|2022-03-15 06:58:20|44968.2|44948.2|44972.5|44952.5|44972.5|44952.5|44962.8|44942.8|7
1647327510000|2022-03-15 06:58:30|44974.3|44954.3|44972.5|44952.5|44976.8|44956.8|44972.5|44952.5|0
1647327520000|2022-03-15 06:58:40|44976.8|44956.8|44972.5|44952.5|44976.8|44956.8|44972.5|44952.5|2
1647327540000|2022-03-15 06:59:00|44970.7|44950.7|44970|44950|44971.8|44951.8|44970|44950|7
1647327550000|2022-03-15 06:59:10|44968.2|44948.2|44950.7|44930.7|44968.2|44948.2|44950.7|44930.7|7
1647327560000|2022-03-15 06:59:20|||||||||2
1647327570000|2022-03-15 06:59:30|44952.5|44932.5|44955|44935|44955|44935|44940.7|44920.7|12
1647327580000|2022-03-15 06:59:40|44953.2|44933.2|44953.2|44933.2|44955.7|44935.7|44953.2|44933.2|1
1647327590000|2022-03-15 06:59:50|44955|44935|44958.2|44938.2|44960.7|44940.7|44953.2|44933.2|3
1647327600000|2022-03-15 07:00:00|44963.2|44943.2|44965.7|44945.7|44970.7|44950.7|44963.2|44943.2|5
1647327610000|2022-03-15 07:00:10|44963.2|44943.2|44965.7|44945.7|44965.7|44945.7|44963.2|44943.2|4
1647327620000|2022-03-15 07:00:20|44968.2|44948.2|44978.2|44958.2|44978.2|44958.2|44968.2|44948.2|4
1647327630000|2022-03-15 07:00:30|44980.7|44960.7|44985.7|44965.7|44985.7|44965.7|44980.7|44960.7|3
1647327640000|2022-03-15 07:00:40|44990.7|44970.7|44983.2|44963.2|44990.7|44970.7|44983.2|44963.2|7
1647327650000|2022-03-15 07:00:50|44978.9|44958.9|44980.7|44960.7|44980.7|44960.7|44978.9|44958.9|2
1647327660000|2022-03-15 07:01:00|44988.2|44968.2|44990.7|44970.7|44993.2|44973.2|44988.2|44968.2|3
1647327670000|2022-03-15 07:01:10|44988.9|44968.9|44985.7|44965.7|44988.9|44968.9|44985.7|44965.7|1
1647327680000|2022-03-15 07:01:20|||||||||1
1647327690000|2022-03-15 07:01:30|44980.7|44960.7|44975.7|44955.7|44980.7|44960.7|44973.9|44953.9|2
1647327700000|2022-03-15 07:01:40|44978.2|44958.2|44978.2|44958.2|44980.7|44960.7|44978.2|44958.2|0
1647327710000|2022-03-15 07:01:50|44980|44960|44980|44960|44982.5|44962.5|44980|44960|4
1647327720000|2022-03-15 07:02:00|44981.8|44961.8|44977.5|44957.5|44983.2|44963.2|44975.7|44955.7|2
1647327730000|2022-03-15 07:02:10|44975.7|44955.7|44980.7|44960.7|44980.7|44960.7|44975.7|44955.7|5
1647327740000|2022-03-15 07:02:20|44980|44960|44973.2|44953.2|44980|44960|44973.2|44953.2|2
1647327750000|2022-03-15 07:02:30|44973.9|44953.9|44973.2|44953.2|44978.2|44958.2|44973.2|44953.2|3
1647327770000|2022-03-15 07:02:50|44975.7|44955.7|44993.2|44973.2|44993.2|44973.2|44975.7|44955.7|3
1647327780000|2022-03-15 07:03:00|44995.7|44975.7|44975.7|44955.7|45010.7|44990.7|44968.2|44948.2|8
1647327790000|2022-03-15 07:03:10|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|44980.7|44960.7|3
1647327800000|2022-03-15 07:03:20|44982.5|44962.5|44993.2|44973.2|44996.4|44976.4|44982.5|44962.5|2
1647327810000|2022-03-15 07:03:30|44990.7|44970.7|44993.2|44973.2|44993.2|44973.2|44990.7|44970.7|0
1647327820000|2022-03-15 07:03:40|44992.5|44972.5|44995|44975|44995|44975|44992.5|44972.5|3
1647327830000|2022-03-15 07:03:50|44995.7|44975.7|44998.2|44978.2|45000.7|44980.7|44995.7|44975.7|1
1647327840000|2022-03-15 07:04:00|44995.7|44975.7|44993.2|44973.2|44995.7|44975.7|44991.4|44971.4|1
1647327850000|2022-03-15 07:04:10|44991.4|44971.4|44990.7|44970.7|44995|44975|44990.7|44970.7|3
1647327860000|2022-03-15 07:04:20|44992.5|44972.5|44991.4|44971.4|44995|44975|44990.7|44970.7|0
1647327870000|2022-03-15 07:04:30|44990.7|44970.7|44992.5|44972.5|44995|44975|44990.7|44970.7|3
1647327880000|2022-03-15 07:04:40|44994.3|44974.3|45010|44990|45010|44990|44994.3|44974.3|4
1647327890000|2022-03-15 07:04:50|45010.7|44990.7|45025.7|45005.7|45025.7|45005.7|45010.7|44990.7|9
1647327900000|2022-03-15 07:05:00|45028.2|45008.2|45026.4|45006.4|45030.7|45010.7|45026.4|45006.4|3
1647327910000|2022-03-15 07:05:10|45027.5|45007.5|45025.7|45005.7|45030.7|45010.7|45025.7|45005.7|1
1647327920000|2022-03-15 07:05:20|45026.8|45006.8|45030.7|45010.7|45030.7|45010.7|45026.8|45006.8|5
1647327930000|2022-03-15 07:05:30|45035.7|45015.7|45037.5|45017.5|45037.5|45017.5|45035.7|45015.7|2
1647327940000|2022-03-15 07:05:40|45038.2|45018.2|45038.2|45018.2|45045.7|45025.7|45037.1|45017.1|7
1647327950000|2022-03-15 07:05:50|45040|45020|45045.7|45025.7|45045.7|45025.7|45040|45020|2
1647327960000|2022-03-15 07:06:00|45047.5|45027.5|45048.2|45028.2|45048.2|45028.2|45045.7|45025.7|5
1647327970000|2022-03-15 07:06:10|45050.7|45030.7|45090.7|45070.7|45093.2|45073.2|45050.7|45030.7|18
1647327980000|2022-03-15 07:06:20|45093.2|45073.2|45103.2|45083.2|45110.7|45090.7|45093.2|45073.2|10
1647327990000|2022-03-15 07:06:30|45105|45085|45090.7|45070.7|45108.2|45088.2|45090.7|45070.7|3
1647328000000|2022-03-15 07:06:40|45088.9|45068.9|45088.2|45068.2|45093.2|45073.2|45088.2|45068.2|0
1647328010000|2022-03-15 07:06:50|45083.2|45063.2|45073.2|45053.2|45083.2|45063.2|45073.2|45053.2|6
1647328020000|2022-03-15 07:07:00|45071.4|45051.4|45073.2|45053.2|45073.2|45053.2|45066.4|45046.4|9
1647328030000|2022-03-15 07:07:10|45070.7|45050.7|45053.2|45033.2|45073.9|45053.9|45053.2|45033.2|5
1647328050000|2022-03-15 07:07:30|45055.7|45035.7|45068.9|45048.9|45070.7|45050.7|45055.7|45035.7|1
1647328060000|2022-03-15 07:07:40|45068.2|45048.2|45070.7|45050.7|45070.7|45050.7|45066.4|45046.4|0
1647328070000|2022-03-15 07:07:50|45071.4|45051.4|45093.2|45073.2|45093.2|45073.2|45071.4|45051.4|11
1647328080000|2022-03-15 07:08:00|45091.4|45071.4|45100.7|45080.7|45100.7|45080.7|45090.7|45070.7|4
1647328090000|2022-03-15 07:08:10|45102.5|45082.5|45105.7|45085.7|45108.9|45088.9|45102.5|45082.5|6
1647328100000|2022-03-15 07:08:20|45080.7|45060.7|45084.6|45064.6|45087.1|45067.1|45078.9|45058.9|6
1647328110000|2022-03-15 07:08:30|45083.9|45063.9|45078.2|45058.2|45092.5|45072.5|45078.2|45058.2|2
1647328120000|2022-03-15 07:08:40|45075.7|45055.7|45088.2|45068.2|45090|45070|45075.7|45055.7|2
1647328130000|2022-03-15 07:08:50|45086.4|45066.4|45078.2|45058.2|45086.4|45066.4|45078.2|45058.2|1
1647328140000|2022-03-15 07:09:00|45075.7|45055.7|45080.7|45060.7|45080.7|45060.7|45075.7|45055.7|3
1647328150000|2022-03-15 07:09:10|45082.5|45062.5|45080.7|45060.7|45082.5|45062.5|45080.7|45060.7|0
1647328160000|2022-03-15 07:09:20|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|45083.2|45063.2|0
1647328170000|2022-03-15 07:09:30|45083.9|45063.9|45083.2|45063.2|45087.5|45067.5|45083.2|45063.2|2
1647328180000|2022-03-15 07:09:40|45081.4|45061.4|45060|45040|45081.4|45061.4|45060|45040|5
1647328190000|2022-03-15 07:09:50|45059.3|45039.3|45068.2|45048.2|45068.9|45048.9|45058.2|45038.2|4
1647328200000|2022-03-15 07:10:00|45071.4|45051.4|45060.7|45040.7|45077.5|45057.5|45058.2|45038.2|9
1647328210000|2022-03-15 07:10:10|45057.1|45037.1|45065.7|45045.7|45068.9|45048.9|45057.1|45037.1|4
1647328220000|2022-03-15 07:10:20|45068.2|45048.2|45063.2|45043.2|45069.3|45049.3|45063.2|45043.2|7
1647328230000|2022-03-15 07:10:30|45061.4|45041.4|45063.2|45043.2|45065.7|45045.7|45058.2|45038.2|3
1647328240000|2022-03-15 07:10:40|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|2
1647328250000|2022-03-15 07:10:50|45079.3|45059.3|45076.4|45056.4|45079.3|45059.3|45075.7|45055.7|6
1647328260000|2022-03-15 07:11:00|45075.7|45055.7|45063.2|45043.2|45078.2|45058.2|45063.2|45043.2|5
1647328270000|2022-03-15 07:11:10|45065.7|45045.7|45058.2|45038.2|45065.7|45045.7|45058.2|45038.2|0
1647328280000|2022-03-15 07:11:20|45056.4|45036.4|45055.7|45035.7|45056.4|45036.4|45053.2|45033.2|1
1647328290000|2022-03-15 07:11:30|45053.2|45033.2|45055.7|45035.7|45055.7|45035.7|45053.2|45033.2|1
1647328300000|2022-03-15 07:11:40|45057.5|45037.5|45058.9|45038.9|45058.9|45038.9|45055.7|45035.7|0
1647328310000|2022-03-15 07:11:50|45055.7|45035.7|45048.2|45028.2|45055.7|45035.7|45048.2|45028.2|3
1647328320000|2022-03-15 07:12:00|45050|45030|45050.7|45030.7|45053.2|45033.2|45050|45030|2
1647328330000|2022-03-15 07:12:10|45052.5|45032.5|45068.2|45048.2|45068.2|45048.2|45050.7|45030.7|7
1647328340000|2022-03-15 07:12:20|45070|45050|45060.7|45040.7|45070|45050|45060.7|45040.7|1
1647328350000|2022-03-15 07:12:30|45058.2|45038.2|45053.9|45033.9|45060|45040|45053.9|45033.9|1
1647328360000|2022-03-15 07:12:40|45053.2|45033.2|45038.2|45018.2|45053.2|45033.2|45038.2|45018.2|5
1647328370000|2022-03-15 07:12:50|45036.4|45016.4|45040.7|45020.7|45040.7|45020.7|45035.7|45015.7|4
1647328380000|2022-03-15 07:13:00|45033.9|45013.9|45050.7|45030.7|45050.7|45030.7|45033.2|45013.2|12
1647328390000|2022-03-15 07:13:10|45052.5|45032.5|45045.7|45025.7|45052.5|45032.5|45045.7|45025.7|2
1647328400000|2022-03-15 07:13:20|45043.9|45023.9|45008.9|44988.9|45045.7|45025.7|45008.9|44988.9|16
1647328410000|2022-03-15 07:13:30|45011.4|44991.4|45008.2|44988.2|45011.4|44991.4|45008.2|44988.2|0
1647328420000|2022-03-15 07:13:40|45010.7|44990.7|45003.2|44983.2|45010.7|44990.7|45001.4|44981.4|1
1647328430000|2022-03-15 07:13:50|45005.7|44985.7|45007.5|44987.5|45007.5|44987.5|45005.7|44985.7|1
1647328440000|2022-03-15 07:14:00|45010.7|44990.7|45018.2|44998.2|45018.2|44998.2|45010.7|44990.7|8
1647328450000|2022-03-15 07:14:10|45010|44990|45010.7|44990.7|45010.7|44990.7|45008.2|44988.2|6
1647328460000|2022-03-15 07:14:20|45012.5|44992.5|45015|44995|45015|44995|45012.5|44992.5|3
1647328470000|2022-03-15 07:14:30|45015.7|44995.7|45017.5|44997.5|45018.2|44998.2|45015.7|44995.7|9
1647328480000|2022-03-15 07:14:40|45013.9|44993.9|45013.2|44993.2|45013.9|44993.9|45013.2|44993.2|3
1647328490000|2022-03-15 07:14:50|45008.9|44988.9|44997.5|44977.5|45008.9|44988.9|44993.2|44973.2|4
1647328500000|2022-03-15 07:15:00|44995.7|44975.7|44992.5|44972.5|44995.7|44975.7|44992.5|44972.5|1
1647328510000|2022-03-15 07:15:10|44990.7|44970.7|44995.7|44975.7|44995.7|44975.7|44990|44970|0
1647328520000|2022-03-15 07:15:20|44997.5|44977.5|45003.2|44983.2|45006.8|44986.8|44997.5|44977.5|10
1647328530000|2022-03-15 07:15:30|44998.2|44978.2|45003.2|44983.2|45003.2|44983.2|44998.2|44978.2|1
1647328540000|2022-03-15 07:15:40|45001.4|44981.4|44998.2|44978.2|45001.4|44981.4|44998.2|44978.2|2
1647328550000|2022-03-15 07:15:50|44997.5|44977.5|45005.7|44985.7|45010|44990|44997.5|44977.5|7
1647328560000|2022-03-15 07:16:00|45003.9|44983.9|45000.7|44980.7|45008.2|44988.2|45000.7|44980.7|11
1647328570000|2022-03-15 07:16:10|45000|44980|44996.4|44976.4|45000.7|44980.7|44993.2|44973.2|5
1647328580000|2022-03-15 07:16:20|44997.5|44977.5|45000.7|44980.7|45003.2|44983.2|44993.2|44973.2|4
1647328590000|2022-03-15 07:16:30|45003.2|44983.2|44998.2|44978.2|45003.2|44983.2|44998.2|44978.2|1
1647328600000|2022-03-15 07:16:40|44995.7|44975.7|44998.2|44978.2|44998.2|44978.2|44995.7|44975.7|1
1647328610000|2022-03-15 07:16:50|45000.7|44980.7|44997.5|44977.5|45000.7|44980.7|44997.5|44977.5|5
1647328620000|2022-03-15 07:17:00|44995.7|44975.7|44975.7|44955.7|44995.7|44975.7|44975.7|44955.7|4
1647328630000|2022-03-15 07:17:10|44979.3|44959.3|44980.7|44960.7|44980.7|44960.7|44979.3|44959.3|1
1647328640000|2022-03-15 07:17:20|44973.2|44953.2|44971.4|44951.4|44973.2|44953.2|44970.7|44950.7|5
1647328650000|2022-03-15 07:17:30|44970.7|44950.7|44963.2|44943.2|44970.7|44950.7|44958.2|44938.2|7
1647328660000|2022-03-15 07:17:40|44965|44945|44963.2|44943.2|44967.5|44947.5|44960.7|44940.7|2
1647328670000|2022-03-15 07:17:50|44961.4|44941.4|44962.5|44942.5|44965.7|44945.7|44960.7|44940.7|5
1647328680000|2022-03-15 07:18:00|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|44960.7|44940.7|3
1647328690000|2022-03-15 07:18:10|44960|44940|44947.5|44927.5|44963.2|44943.2|44943.2|44923.2|19
1647328700000|2022-03-15 07:18:20|44948.2|44928.2|44950.7|44930.7|44950.7|44930.7|44945.7|44925.7|2
1647328710000|2022-03-15 07:18:30|44945.7|44925.7|44970.7|44950.7|44973.2|44953.2|44938.9|44918.9|24
1647328720000|2022-03-15 07:18:40|44972.5|44952.5|44985|44965|44985|44965|44972.5|44952.5|2
1647328730000|2022-03-15 07:18:50|44985.7|44965.7|44990.7|44970.7|44990.7|44970.7|44981.4|44961.4|1
1647328740000|2022-03-15 07:19:00|44992.5|44972.5|44993.2|44973.2|44993.2|44973.2|44990.7|44970.7|1
1647328750000|2022-03-15 07:19:10|45008.2|44988.2|45026.8|45006.8|45026.8|45006.8|45008.2|44988.2|11
1647328760000|2022-03-15 07:19:20|45030.7|45010.7|45068.2|45048.2|45068.2|45048.2|45030.7|45010.7|3
1647328770000|2022-03-15 07:19:30|45068.9|45048.9|45070.7|45050.7|45070.7|45050.7|45068.2|45048.2|0
1647328780000|2022-03-15 07:19:40|45068.2|45048.2|45063.2|45043.2|45070.7|45050.7|45063.2|45043.2|9
1647328790000|2022-03-15 07:19:50|45059.6|45039.6|45080|45060|45080|45060|45058.2|45038.2|7
1647328800000|2022-03-15 07:20:00|45080.7|45060.7|45093.2|45073.2|45093.2|45073.2|45080.7|45060.7|2
1647328810000|2022-03-15 07:20:10|45088.9|45068.9|45093.2|45073.2|45093.2|45073.2|45088.2|45068.2|1
1647328820000|2022-03-15 07:20:20|45098.2|45078.2|45097.5|45077.5|45098.2|45078.2|45095.7|45075.7|3
1647328830000|2022-03-15 07:20:30|45098.2|45078.2|45100|45080|45100|45080|45098.2|45078.2|2
1647328840000|2022-03-15 07:20:40|45098.2|45078.2|45093.9|45073.9|45098.2|45078.2|45093.9|45073.9|3
1647328850000|2022-03-15 07:20:50|45093.2|45073.2|45093.2|45073.2|45093.2|45073.2|45088.2|45068.2|2
1647328860000|2022-03-15 07:21:00|45091.4|45071.4|45113.2|45093.2|45113.2|45093.2|45090.7|45070.7|5
1647328870000|2022-03-15 07:21:10|45108.2|45088.2|45100|45080|45108.2|45088.2|45093.2|45073.2|1
1647328880000|2022-03-15 07:21:20|45100.7|45080.7|45093.2|45073.2|45100.7|45080.7|45093.2|45073.2|1
1647328890000|2022-03-15 07:21:30|45097.5|45077.5|45103.2|45083.2|45103.2|45083.2|45097.5|45077.5|1
1647328900000|2022-03-15 07:21:40|45098.9|45078.9|45083.2|45063.2|45098.9|45078.9|45083.2|45063.2|3
1647328910000|2022-03-15 07:21:50|45080.7|45060.7|45078.9|45058.9|45083.2|45063.2|45078.9|45058.9|0
1647328920000|2022-03-15 07:22:00|45078.2|45058.2|45083.2|45063.2|45085.7|45065.7|45065.7|45045.7|7
1647328930000|2022-03-15 07:22:10|45083.9|45063.9|45093.2|45073.2|45093.2|45073.2|45083.9|45063.9|2
1647328940000|2022-03-15 07:22:20|45095.7|45075.7|45100.7|45080.7|45105.7|45085.7|45093.2|45073.2|3
1647328950000|2022-03-15 07:22:30|45096.4|45076.4|45093.2|45073.2|45096.4|45076.4|45092.5|45072.5|2
1647328960000|2022-03-15 07:22:40|45095|45075|45090.7|45070.7|45095|45075|45090.7|45070.7|0
1647328970000|2022-03-15 07:22:50|45088.9|45068.9|45100.7|45080.7|45100.7|45080.7|45088.2|45068.2|1
1647328980000|2022-03-15 07:23:00|45098.9|45078.9|45098.2|45078.2|45100|45080|45088.2|45068.2|5
1647328990000|2022-03-15 07:23:10|45100.7|45080.7|45105.7|45085.7|45110|45090|45100.7|45080.7|2
1647329000000|2022-03-15 07:23:20|45107.5|45087.5|45110.7|45090.7|45110.7|45090.7|45107.5|45087.5|6
1647329010000|2022-03-15 07:23:30|45111.4|45091.4|45115.7|45095.7|45122.5|45102.5|45111.4|45091.4|9
1647329020000|2022-03-15 07:23:40|45118.2|45098.2|45124.3|45104.3|45124.3|45104.3|45115.7|45095.7|1
1647329030000|2022-03-15 07:23:50|45122.5|45102.5|45125.7|45105.7|45125.7|45105.7|45122.5|45102.5|2
1647329040000|2022-03-15 07:24:00|45127.5|45107.5|45123.2|45103.2|45138.2|45118.2|45123.2|45103.2|15
1647329050000|2022-03-15 07:24:10|45125.7|45105.7|45128.9|45108.9|45133.2|45113.2|45123.2|45103.2|4
1647329060000|2022-03-15 07:24:20|45128.2|45108.2|45101.4|45081.4|45130.7|45110.7|45101.4|45081.4|4
1647329070000|2022-03-15 07:24:30|45100.7|45080.7|45100|45080|45100.7|45080.7|45098.2|45078.2|0
1647329080000|2022-03-15 07:24:40|45098.9|45078.9|45095.7|45075.7|45100.7|45080.7|45095.7|45075.7|1
1647329090000|2022-03-15 07:24:50|45093.2|45073.2|45095.7|45075.7|45095.7|45075.7|45093.2|45073.2|0
1647329100000|2022-03-15 07:25:00|45091.4|45071.4|45083.2|45063.2|45091.4|45071.4|45080.7|45060.7|1
1647329110000|2022-03-15 07:25:10|45085.7|45065.7|45103.9|45083.9|45103.9|45083.9|45083.9|45063.9|4
1647329120000|2022-03-15 07:25:20|45105|45085|45103.2|45083.2|45105.7|45085.7|45103.2|45083.2|0
1647329130000|2022-03-15 07:25:30|45101.4|45081.4|45100.7|45080.7|45105.7|45085.7|45100.7|45080.7|1
1647329140000|2022-03-15 07:25:40|45103.2|45083.2|45113.2|45093.2|45118.2|45098.2|45103.2|45083.2|0
1647329150000|2022-03-15 07:25:50|45116.4|45096.4|45110.7|45090.7|45116.4|45096.4|45110.7|45090.7|0
1647329160000|2022-03-15 07:26:00|45113.2|45093.2|45113.2|45093.2|45113.2|45093.2|45108.2|45088.2|0
1647329170000|2022-03-15 07:26:10|45115|45095|45113.2|45093.2|45115.7|45095.7|45113.2|45093.2|0
1647329180000|2022-03-15 07:26:20|45115.7|45095.7|45110.7|45090.7|45115.7|45095.7|45100.7|45080.7|6
1647329190000|2022-03-15 07:26:30|45108.9|45088.9|45114.3|45094.3|45114.3|45094.3|45105.7|45085.7|0
1647329200000|2022-03-15 07:26:40|45113.9|45093.9|45108.2|45088.2|45115|45095|45106.4|45086.4|0
1647329210000|2022-03-15 07:26:50|45106.4|45086.4|45108.2|45088.2|45108.2|45088.2|45105.7|45085.7|0
1647329220000|2022-03-15 07:27:00|45106.4|45086.4|45105.7|45085.7|45108.2|45088.2|45105.7|45085.7|0
1647329230000|2022-03-15 07:27:10|45101.4|45081.4|45090.7|45070.7|45101.4|45081.4|45090.7|45070.7|1
1647329240000|2022-03-15 07:27:20|45093.2|45073.2|45100|45080|45100.7|45080.7|45093.2|45073.2|1
1647329250000|2022-03-15 07:27:30|45100.7|45080.7|45100.7|45080.7|45103.2|45083.2|45098.2|45078.2|0
1647329260000|2022-03-15 07:27:40|45103.2|45083.2|45103.2|45083.2|45103.2|45083.2|45100.7|45080.7|1
1647329270000|2022-03-15 07:27:50|45100.7|45080.7|45098.2|45078.2|45100.7|45080.7|45098.2|45078.2|2
1647329280000|2022-03-15 07:28:00|45093.2|45073.2|45091.4|45071.4|45093.2|45073.2|45090.7|45070.7|2
1647329290000|2022-03-15 07:28:10|45090.7|45070.7|45093.2|45073.2|45095.7|45075.7|45090.7|45070.7|2
1647329300000|2022-03-15 07:28:20|45091.4|45071.4|45093.2|45073.2|45095.7|45075.7|45090.7|45070.7|1
1647329310000|2022-03-15 07:28:30|45091.4|45071.4|45102.5|45082.5|45102.5|45082.5|45090.7|45070.7|2
1647329320000|2022-03-15 07:28:40|45105.7|45085.7|45108.2|45088.2|45108.2|45088.2|45105.7|45085.7|0
1647329330000|2022-03-15 07:28:50|45105.7|45085.7|45105.7|45085.7|45108.2|45088.2|45105.7|45085.7|0
1647329340000|2022-03-15 07:29:00|45108.2|45088.2|45110.7|45090.7|45110.7|45090.7|45106.4|45086.4|1
1647329350000|2022-03-15 07:29:10|45112.5|45092.5|45113.2|45093.2|45113.2|45093.2|45110.7|45090.7|0
1647329360000|2022-03-15 07:29:20|45115.7|45095.7|45118.2|45098.2|45120.7|45100.7|45113.2|45093.2|3
1647329370000|2022-03-15 07:29:30|45120|45100|45118.2|45098.2|45120.7|45100.7|45118.2|45098.2|0
1647329380000|2022-03-15 07:29:40|45123.2|45103.2|45115|45095|45128.2|45108.2|45115|45095|5
1647329390000|2022-03-15 07:29:50|45113.2|45093.2|45108.2|45088.2|45113.2|45093.2|45108.2|45088.2|0
1647329400000|2022-03-15 07:30:00|45105.7|45085.7|45107.1|45087.1|45115.7|45095.7|45105.7|45085.7|1
1647329410000|2022-03-15 07:30:10|45105.7|45085.7|45091.4|45071.4|45105.7|45085.7|45091.4|45071.4|3
1647329420000|2022-03-15 07:30:20|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|45090.7|45070.7|0
1647329430000|2022-03-15 07:30:30|45088.9|45068.9|45068.9|45048.9|45088.9|45068.9|45068.9|45048.9|1
1647329440000|2022-03-15 07:30:40|45063.2|45043.2|45078.2|45058.2|45078.6|45058.6|45063.2|45043.2|6
1647329450000|2022-03-15 07:30:50|45080|45060|45090.7|45070.7|45090.7|45070.7|45080|45060|5
1647329460000|2022-03-15 07:31:00|45088.9|45068.9|45093.2|45073.2|45093.2|45073.2|45088.2|45068.2|4
1647329470000|2022-03-15 07:31:10|45090.7|45070.7|45083.2|45063.2|45095.7|45075.7|45083.2|45063.2|0
1647329480000|2022-03-15 07:31:20|45082.5|45062.5|45080.7|45060.7|45083.2|45063.2|45078.9|45058.9|6
1647329490000|2022-03-15 07:31:30|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|45078.9|45058.9|0
1647329500000|2022-03-15 07:31:40|45078.2|45058.2|45080|45060|45080|45060|45078.2|45058.2|1
1647329510000|2022-03-15 07:31:50|45070.7|45050.7|45073.2|45053.2|45073.2|45053.2|45068.2|45048.2|1
1647329520000|2022-03-15 07:32:00|45075.7|45055.7|45073.2|45053.2|45075.7|45055.7|45068.2|45048.2|1
1647329530000|2022-03-15 07:32:10|45070.7|45050.7|45063.2|45043.2|45073.2|45053.2|45060.7|45040.7|2
1647329540000|2022-03-15 07:32:20|45065|45045|45073.2|45053.2|45073.2|45053.2|45065|45045|3
1647329550000|2022-03-15 07:32:30|45075|45055|45075.7|45055.7|45075.7|45055.7|45073.2|45053.2|0
1647329560000|2022-03-15 07:32:40|45077.5|45057.5|45080.7|45060.7|45080.7|45060.7|45077.5|45057.5|1
1647329580000|2022-03-15 07:33:00|45078.9|45058.9|45078.2|45058.2|45080.7|45060.7|45078.2|45058.2|0
1647329590000|2022-03-15 07:33:10|45068.9|45048.9|45068.2|45048.2|45068.9|45048.9|45065.7|45045.7|2
1647329600000|2022-03-15 07:33:20|45070|45050|45075.7|45055.7|45075.7|45055.7|45068.2|45048.2|2
1647329610000|2022-03-15 07:33:30|45073.2|45053.2|45053.2|45033.2|45075|45055|45053.2|45033.2|1
1647329620000|2022-03-15 07:33:40|45051.4|45031.4|45050.7|45030.7|45055.7|45035.7|45050.7|45030.7|5
1647329630000|2022-03-15 07:33:50|45048.2|45028.2|45048.2|45028.2|45050|45030|45048.2|45028.2|3
1647329640000|2022-03-15 07:34:00|45050.7|45030.7|45045.7|45025.7|45050.7|45030.7|45045.7|45025.7|0
1647329660000|2022-03-15 07:34:20|45048.2|45028.2|45037.5|45017.5|45048.2|45028.2|45037.5|45017.5|3
1647329680000|2022-03-15 07:34:40|45028.9|45008.9|45028.2|45008.2|45030.7|45010.7|45028.2|45008.2|1
1647329690000|2022-03-15 07:34:50|45030|45010|45028.2|45008.2|45030.7|45010.7|45028.2|45008.2|0
1647329700000|2022-03-15 07:35:00|45026.4|45006.4|45028.9|45008.9|45030.7|45010.7|45026.4|45006.4|0
1647329710000|2022-03-15 07:35:10|45030|45010|45025.7|45005.7|45030.7|45010.7|45023.2|45003.2|6
1647329720000|2022-03-15 07:35:20|45027.5|45007.5|45033.2|45013.2|45033.2|45013.2|45027.5|45007.5|4
1647329730000|2022-03-15 07:35:30|45035|45015|45055.7|45035.7|45055.7|45035.7|45035|45015|1
1647329740000|2022-03-15 07:35:40|45067.5|45047.5|45070.7|45050.7|45073.2|45053.2|45067.5|45047.5|3
1647329750000|2022-03-15 07:35:50|45072.5|45052.5|45083.2|45063.2|45085|45065|45072.5|45052.5|1
1647329760000|2022-03-15 07:36:00|45085|45065|45095.7|45075.7|45097.5|45077.5|45083.9|45063.9|2
1647329770000|2022-03-15 07:36:10|45098.2|45078.2|45095.7|45075.7|45098.2|45078.2|45095.7|45075.7|2
1647329780000|2022-03-15 07:36:20|45097.5|45077.5|45098.2|45078.2|45100.7|45080.7|45097.5|45077.5|3
1647329790000|2022-03-15 07:36:30|45100.7|45080.7|45097.5|45077.5|45100.7|45080.7|45097.5|45077.5|2
1647329800000|2022-03-15 07:36:40|45098.2|45078.2|45088.9|45068.9|45100.7|45080.7|45088.9|45068.9|4
1647329810000|2022-03-15 07:36:50|45090|45070|45088.2|45068.2|45090|45070|45088.2|45068.2|0
1647329820000|2022-03-15 07:37:00|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|45085.7|45065.7|1
1647329830000|2022-03-15 07:37:10|45083.9|45063.9|45080.7|45060.7|45083.9|45063.9|45078.2|45058.2|3
1647329840000|2022-03-15 07:37:20|45080|45060|45075.7|45055.7|45080|45060|45075.7|45055.7|1
1647329850000|2022-03-15 07:37:30|45070.7|45050.7|45063.2|45043.2|45070.7|45050.7|45060.7|45040.7|2
1647329870000|2022-03-15 07:37:50|45061.4|45041.4|45060.7|45040.7|45061.4|45041.4|45058.2|45038.2|3
1647329880000|2022-03-15 07:38:00|45076.4|45056.4|45073.2|45053.2|45076.4|45056.4|45073.2|45053.2|1
1647329890000|2022-03-15 07:38:10|45075.7|45055.7|45075.7|45055.7|45075.7|45055.7|45073.2|45053.2|0
1647329910000|2022-03-15 07:38:30|45073.9|45053.9|45075|45055|45075|45055|45073.2|45053.2|0
1647329920000|2022-03-15 07:38:40|45073.9|45053.9|45078.9|45058.9|45078.9|45058.9|45070.7|45050.7|4
1647329930000|2022-03-15 07:38:50|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|45076.4|45056.4|0
1647329940000|2022-03-15 07:39:00|45073.9|45053.9|45065.7|45045.7|45078.2|45058.2|45063.2|45043.2|3
1647329950000|2022-03-15 07:39:10|45063.2|45043.2|45065|45045|45065.7|45045.7|45063.2|45043.2|9
1647329960000|2022-03-15 07:39:20|45063.2|45043.2|45065.7|45045.7|45065.7|45045.7|45063.2|45043.2|2
1647329970000|2022-03-15 07:39:30|45063.2|45043.2|45061.4|45041.4|45065.7|45045.7|45060.7|45040.7|1
1647329980000|2022-03-15 07:39:40|45060.7|45040.7|45053.9|45033.9|45060.7|45040.7|45053.9|45033.9|3
1647329990000|2022-03-15 07:39:50|45052.1|45032.1|45043.2|45023.2|45052.1|45032.1|45043.2|45023.2|2
1647330000000|2022-03-15 07:40:00|45041.4|45021.4|45037.5|45017.5|45041.4|45021.4|45037.5|45017.5|5
1647330010000|2022-03-15 07:40:10|45035|45015|45030.7|45010.7|45035|45015|45030.7|45010.7|1
1647330020000|2022-03-15 07:40:20|45030|45010|45015.7|44995.7|45030|45010|45015.7|44995.7|4
1647330030000|2022-03-15 07:40:30|45015|44995|45015|44995|45015|44995|45015|44995|5
1647330040000|2022-03-15 07:40:40|45013.2|44993.2|44989.3|44969.3|45013.2|44993.2|44989.3|44969.3|8
1647330050000|2022-03-15 07:40:50|44984.3|44964.3|44986.8|44966.8|44986.8|44966.8|44984.3|44964.3|5
1647330060000|2022-03-15 07:41:00|44984.3|44964.3|44946.8|44926.8|44986.1|44966.1|44946.8|44926.8|31
1647330070000|2022-03-15 07:41:10|44939.3|44919.3|44922.5|44902.5|44939.3|44919.3|44922.5|44902.5|20
1647330080000|2022-03-15 07:41:20|44924.3|44904.3|44956.8|44936.8|44956.8|44936.8|44905|44885|53
1647330090000|2022-03-15 07:41:30|44950|44930|44950|44930|44950|44930|44947.5|44927.5|5
1647330100000|2022-03-15 07:41:40|44951.8|44931.8|44961.8|44941.8|44968.6|44948.6|44951.8|44931.8|2
1647330110000|2022-03-15 07:41:50|44964.3|44944.3|44952.5|44932.5|44967.5|44947.5|44952.5|44932.5|6
1647330120000|2022-03-15 07:42:00|44965.4|44945.4|44972.5|44952.5|44981.8|44961.8|44965.4|44945.4|14
1647330130000|2022-03-15 07:42:10|44970|44950|44961.8|44941.8|44972.5|44952.5|44961.8|44941.8|4
1647330140000|2022-03-15 07:42:20|44960|44940|44953.2|44933.2|44960|44940|44953.2|44933.2|2
1647330150000|2022-03-15 07:42:30|44951.4|44931.4|44948.9|44928.9|44951.4|44931.4|44948.9|44928.9|1
1647330160000|2022-03-15 07:42:40|44953.2|44933.2|44956.8|44936.8|44956.8|44936.8|44953.2|44933.2|5
1647330170000|2022-03-15 07:42:50|44951.8|44931.8|44952.5|44932.5|44959.3|44939.3|44951.8|44931.8|0
1647330180000|2022-03-15 07:43:00|44956.8|44936.8|44959.3|44939.3|44961.8|44941.8|44956.8|44936.8|11
1647330190000|2022-03-15 07:43:10|44957.5|44937.5|44959.3|44939.3|44959.3|44939.3|44956.8|44936.8|1
1647330200000|2022-03-15 07:43:20|44961.8|44941.8|44976.8|44956.8|44976.8|44956.8|44959.3|44939.3|3
1647330210000|2022-03-15 07:43:30|44975|44955|44974.3|44954.3|44975|44955|44971.8|44951.8|1
1647330220000|2022-03-15 07:43:40|44972.5|44952.5|45011.8|44991.8|45016.8|44996.8|44972.5|44952.5|4
1647330230000|2022-03-15 07:43:50|45013.6|44993.6|45004.3|44984.3|45016.8|44996.8|45004.3|44984.3|8
1647330240000|2022-03-15 07:44:00|45006.1|44986.1|45001.8|44981.8|45006.1|44986.1|45001.8|44981.8|0
1647330250000|2022-03-15 07:44:10|44999.3|44979.3|44996.8|44976.8|45001.8|44981.8|44995|44975|0
1647330260000|2022-03-15 07:44:20|44994.3|44974.3|44991.8|44971.8|44996.8|44976.8|44991.8|44971.8|1
1647330270000|2022-03-15 07:44:30|44989.3|44969.3|44996.8|44976.8|44996.8|44976.8|44986.8|44966.8|0
1647330280000|2022-03-15 07:44:40|44996.1|44976.1|45026.8|45006.8|45026.8|45006.8|44994.3|44974.3|3
1647330290000|2022-03-15 07:44:50|45025|45005|45040|45020|45043.6|45023.6|45025|45005|2
1647330300000|2022-03-15 07:45:00|45037.5|45017.5|45034.3|45014.3|45039.3|45019.3|45031.8|45011.8|1
1647330310000|2022-03-15 07:45:10|45032.5|45012.5|45026.8|45006.8|45032.5|45012.5|45024.3|45004.3|0
1647330320000|2022-03-15 07:45:20|45025|45005|45026.1|45006.1|45026.8|45006.8|45019.3|44999.3|1
1647330330000|2022-03-15 07:45:30|45026.8|45006.8|45019.3|44999.3|45029.3|45009.3|45019.3|44999.3|1
1647330340000|2022-03-15 07:45:40|45018.6|44998.6|45000|44980|45018.6|44998.6|45000|44980|6
1647330350000|2022-03-15 07:45:50|44998.2|44978.2|44995|44975|44998.2|44978.2|44995|44975|1
1647330360000|2022-03-15 07:46:00|44993.2|44973.2|44996.8|44976.8|44996.8|44976.8|44989.3|44969.3|3
1647330370000|2022-03-15 07:46:10|44995|44975|44992.5|44972.5|44995|44975|44992.5|44972.5|1
1647330380000|2022-03-15 07:46:20|44991.8|44971.8|44991.1|44971.1|44991.8|44971.8|44989.3|44969.3|0
1647330390000|2022-03-15 07:46:30|44991.8|44971.8|44991.8|44971.8|44994.3|44974.3|44991.8|44971.8|2
1647330400000|2022-03-15 07:46:40|44989.3|44969.3|44986.8|44966.8|44989.3|44969.3|44986.8|44966.8|2
1647330420000|2022-03-15 07:47:00|44982.5|44962.5|44981.8|44961.8|44982.5|44962.5|44979.3|44959.3|1
1647330430000|2022-03-15 07:47:10|44984.3|44964.3|44996.8|44976.8|44996.8|44976.8|44981.8|44961.8|5
1647330440000|2022-03-15 07:47:20|44999.3|44979.3|44996.8|44976.8|44999.3|44979.3|44996.8|44976.8|0
1647330450000|2022-03-15 07:47:30|45011.1|44991.1|45017.5|44997.5|45017.5|44997.5|45011.1|44991.1|2
1647330470000|2022-03-15 07:47:50|45016.8|44996.8|44981.8|44961.8|45016.8|44996.8|44981.8|44961.8|10
1647330480000|2022-03-15 07:48:00|44983.6|44963.6|44990|44970|44991.8|44971.8|44983.6|44963.6|0
1647330490000|2022-03-15 07:48:10|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|44991.8|44971.8|0
1647330500000|2022-03-15 07:48:20|44989.3|44969.3|44990|44970|44991.8|44971.8|44989.3|44969.3|0
1647330510000|2022-03-15 07:48:30|44989.3|44969.3|44985|44965|44991.8|44971.8|44985|44965|2
1647330520000|2022-03-15 07:48:40|44984.3|44964.3|44976.8|44956.8|44986.8|44966.8|44971.8|44951.8|4
1647330530000|2022-03-15 07:48:50|44979.3|44959.3|44986.1|44966.1|44986.1|44966.1|44979.3|44959.3|0
1647330540000|2022-03-15 07:49:00|44984.3|44964.3|44974.3|44954.3|44984.3|44964.3|44974.3|44954.3|1
1647330550000|2022-03-15 07:49:10|44966.4|44946.4|44954.3|44934.3|44966.4|44946.4|44954.3|44934.3|7
1647330560000|2022-03-15 07:49:20|44951.8|44931.8|44950|44930|44953.6|44933.6|44950|44930|2
1647330570000|2022-03-15 07:49:30|44948.2|44928.2|44947.5|44927.5|44948.2|44928.2|44945.7|44925.7|1
1647330580000|2022-03-15 07:49:40|44949.3|44929.3|44953.6|44933.6|44954.3|44934.3|44947.5|44927.5|2
1647330590000|2022-03-15 07:49:50|44951.8|44931.8|44955|44935|44955|44935|44951.8|44931.8|0
1647330600000|2022-03-15 07:50:00|44956.8|44936.8|44956.8|44936.8|44959.3|44939.3|44956.8|44936.8|8
1647330610000|2022-03-15 07:50:10|44955|44935|44955|44935|44955|44935|44955|44935|0
1647330620000|2022-03-15 07:50:20|44956.8|44936.8|44951.8|44931.8|44956.8|44936.8|44951.8|44931.8|0
1647330630000|2022-03-15 07:50:30|44954.3|44934.3|44961.8|44941.8|44961.8|44941.8|44954.3|44934.3|3
1647330640000|2022-03-15 07:50:40|||||||||5
1647330650000|2022-03-15 07:50:50|44960|44940|44961.8|44941.8|44961.8|44941.8|44956.8|44936.8|9
1647330660000|2022-03-15 07:51:00|44960|44940|44959.3|44939.3|44960|44940|44956.8|44936.8|0
1647330670000|2022-03-15 07:51:10|44961.1|44941.1|44961.8|44941.8|44964.3|44944.3|44961.1|44941.1|0
1647330680000|2022-03-15 07:51:20|44963.6|44943.6|44961.8|44941.8|44964.3|44944.3|44961.8|44941.8|0
1647330690000|2022-03-15 07:51:30|44963.6|44943.6|44976.8|44956.8|44976.8|44956.8|44963.6|44943.6|3
1647330700000|2022-03-15 07:51:40|44979.3|44959.3|44981.8|44961.8|44981.8|44961.8|44979.3|44959.3|0
1647330710000|2022-03-15 07:51:50|44979.3|44959.3|44970|44950|44979.3|44959.3|44970|44950|2
1647330720000|2022-03-15 07:52:00|44968.6|44948.6|44966.8|44946.8|44971.1|44951.1|44966.8|44946.8|0
1647330730000|2022-03-15 07:52:10|44971.8|44951.8|44971.8|44951.8|44971.8|44951.8|44966.8|44946.8|1
1647330740000|2022-03-15 07:52:20|44971.1|44951.1|44974.3|44954.3|44974.3|44954.3|44970|44950|3
1647330750000|2022-03-15 07:52:30|44976.8|44956.8|44979.3|44959.3|44979.3|44959.3|44976.8|44956.8|2
1647330760000|2022-03-15 07:52:40|44981.8|44961.8|44969.3|44949.3|44984.3|44964.3|44969.3|44949.3|4
1647330770000|2022-03-15 07:52:50|44971.8|44951.8|44961.8|44941.8|44971.8|44951.8|44961.8|44941.8|3
1647330780000|2022-03-15 07:53:00|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|0
1647330790000|2022-03-15 07:53:10|44966.1|44946.1|44954.3|44934.3|44969.3|44949.3|44951.8|44931.8|5
1647330800000|2022-03-15 07:53:20|44952.5|44932.5|44953.6|44933.6|44954.3|44934.3|44951.8|44931.8|0
1647330810000|2022-03-15 07:53:30|44954.3|44934.3|44965|44945|44965.7|44945.7|44954.3|44934.3|2
1647330820000|2022-03-15 07:53:40|44965.7|44945.7|44976.8|44956.8|44976.8|44956.8|44965|44945|2
1647330830000|2022-03-15 07:53:50|44975|44955|44966.8|44946.8|44975|44955|44966.8|44946.8|1
1647330840000|2022-03-15 07:54:00|44964.3|44944.3|44964.3|44944.3|44964.3|44944.3|44961.8|44941.8|0
1647330850000|2022-03-15 07:54:10|44961.8|44941.8|44956.8|44936.8|44961.8|44941.8|44956.8|44936.8|2
1647330860000|2022-03-15 07:54:20|44955|44935|44949.3|44929.3|44955|44935|44949.3|44929.3|0
1647330870000|2022-03-15 07:54:30|44945|44925|44936.4|44916.4|44945|44925|44936.4|44916.4|2
1647330880000|2022-03-15 07:54:40|44938.2|44918.2|44948.6|44928.6|44951.1|44931.1|44938.2|44918.2|2
1647330890000|2022-03-15 07:54:50|44951.1|44931.1|44922.5|44902.5|44951.1|44931.1|44922.5|44902.5|8
1647330900000|2022-03-15 07:55:00|44921.8|44901.8|44914.3|44894.3|44921.8|44901.8|44905.7|44885.7|12
1647330910000|2022-03-15 07:55:10|44917.9|44897.9|44907.5|44887.5|44926.8|44906.8|44907.5|44887.5|19
1647330930000|2022-03-15 07:55:30|44906.8|44886.8|44906.8|44886.8|44906.8|44886.8|44904.3|44884.3|0
1647330940000|2022-03-15 07:55:40|44911.8|44891.8|44915|44895|44915|44895|44909.3|44889.3|0
1647330950000|2022-03-15 07:55:50|44916.8|44896.8|44915|44895|44917.5|44897.5|44915|44895|0
1647330960000|2022-03-15 07:56:00|44916.8|44896.8|44904.3|44884.3|44916.8|44896.8|44904.3|44884.3|3
1647330970000|2022-03-15 07:56:10|44903.6|44883.6|44904.3|44884.3|44904.3|44884.3|44901.1|44881.1|2
1647330990000|2022-03-15 07:56:30|44906.1|44886.1|44905.7|44885.7|44911.8|44891.8|44905.7|44885.7|4
1647331000000|2022-03-15 07:56:40|44907.5|44887.5|44909.3|44889.3|44909.3|44889.3|44905|44885|1
1647331010000|2022-03-15 07:56:50|44906.8|44886.8|44916.8|44896.8|44924.3|44904.3|44905|44885|7
1647331020000|2022-03-15 07:57:00|44914.3|44894.3|44911.8|44891.8|44915|44895|44911.8|44891.8|6
1647331030000|2022-03-15 07:57:10|44916.8|44896.8|44906.8|44886.8|44919.3|44899.3|44906.8|44886.8|4
1647331040000|2022-03-15 07:57:20|44908.6|44888.6|44906.8|44886.8|44909.3|44889.3|44904.3|44884.3|2
1647331050000|2022-03-15 07:57:30|44908.6|44888.6|44896.8|44876.8|44909.3|44889.3|44896.8|44876.8|3
1647331060000|2022-03-15 07:57:40|44898.6|44878.6|44906.1|44886.1|44906.8|44886.8|44898.6|44878.6|2
1647331070000|2022-03-15 07:57:50|44904.3|44884.3|44909.3|44889.3|44909.3|44889.3|44901.8|44881.8|2
1647331080000|2022-03-15 07:58:00|44911.1|44891.1|44921.8|44901.8|44921.8|44901.8|44911.1|44891.1|9
1647331090000|2022-03-15 07:58:10|44920|44900|44911.8|44891.8|44921.1|44901.1|44911.8|44891.8|2
1647331100000|2022-03-15 07:58:20|44916.8|44896.8|44916.8|44896.8|44921.8|44901.8|44916.8|44896.8|4
1647331110000|2022-03-15 07:58:30|44919.3|44899.3|44913.6|44893.6|44919.3|44899.3|44913.6|44893.6|6
1647331120000|2022-03-15 07:58:40|44912.9|44892.9|44906.1|44886.1|44912.9|44892.9|44903.6|44883.6|1
1647331130000|2022-03-15 07:58:50|44908.6|44888.6|44916.8|44896.8|44916.8|44896.8|44908.6|44888.6|3
1647331140000|2022-03-15 07:59:00|44918.6|44898.6|44921.8|44901.8|44934.3|44914.3|44918.6|44898.6|6
1647331150000|2022-03-15 07:59:10|44924.3|44904.3|44924.3|44904.3|44926.8|44906.8|44921.8|44901.8|0
1647331160000|2022-03-15 07:59:20|44926.1|44906.1|44933.6|44913.6|44933.6|44913.6|44924.3|44904.3|3
1647331170000|2022-03-15 07:59:30|44936.1|44916.1|44915|44895|44936.8|44916.8|44915|44895|3
1647331180000|2022-03-15 07:59:40|44914.3|44894.3|44919.3|44899.3|44919.3|44899.3|44911.8|44891.8|0
1647331190000|2022-03-15 07:59:50|44921.8|44901.8|44939.3|44919.3|44941.1|44921.1|44915|44895|12
1647331200000|2022-03-15 08:00:00|44941.1|44921.1|44941.8|44921.8|44946.1|44926.1|44939.3|44919.3|8
1647331210000|2022-03-15 08:00:10|44939.3|44919.3|44969.3|44949.3|44976.8|44956.8|44936.8|44916.8|12
1647331220000|2022-03-15 08:00:20|44971.8|44951.8|44986.1|44966.1|44986.1|44966.1|44969.3|44949.3|11
1647331230000|2022-03-15 08:00:30|44984.3|44964.3|44991.8|44971.8|44991.8|44971.8|44984.3|44964.3|2
1647331240000|2022-03-15 08:00:40|44990|44970|45004.3|44984.3|45005|44985|44989.3|44969.3|5
1647331250000|2022-03-15 08:00:50|45002.5|44982.5|45001.8|44981.8|45002.5|44982.5|45001.8|44981.8|1
1647331260000|2022-03-15 08:01:00|45000|44980|44971.8|44951.8|45000|44980|44971.8|44951.8|2
1647331270000|2022-03-15 08:01:10|44973.6|44953.6|44959.3|44939.3|44977.5|44957.5|44959.3|44939.3|3
1647331280000|2022-03-15 08:01:20|44962.5|44942.5|44951.8|44931.8|44962.5|44942.5|44951.8|44931.8|4
1647331290000|2022-03-15 08:01:30|44952.5|44932.5|44951.8|44931.8|44952.5|44932.5|44951.8|44931.8|1
1647331300000|2022-03-15 08:01:40|44954.3|44934.3|44914.3|44894.3|44958.6|44938.6|44909.3|44889.3|12
1647331310000|2022-03-15 08:01:50|44901.8|44881.8|44894.3|44874.3|44901.8|44881.8|44894.3|44874.3|6
1647331320000|2022-03-15 08:02:00|44892.5|44872.5|44889.3|44869.3|44892.5|44872.5|44886.8|44866.8|8
1647331330000|2022-03-15 08:02:10|44887.5|44867.5|44894.3|44874.3|44896.8|44876.8|44886.8|44866.8|3
1647331340000|2022-03-15 08:02:20|44896.1|44876.1|44909.3|44889.3|44911.8|44891.8|44896.1|44876.1|1
1647331350000|2022-03-15 08:02:30|44911.8|44891.8|44929.3|44909.3|44931.8|44911.8|44911.8|44891.8|1
1647331360000|2022-03-15 08:02:40|44931.8|44911.8|44936.8|44916.8|44936.8|44916.8|44929.3|44909.3|1
1647331370000|2022-03-15 08:02:50|44934.3|44914.3|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|0
1647331380000|2022-03-15 08:03:00|44938.6|44918.6|44944.3|44924.3|44949.3|44929.3|44938.6|44918.6|5
1647331390000|2022-03-15 08:03:10|44946.1|44926.1|44944.3|44924.3|44946.8|44926.8|44944.3|44924.3|0
1647331400000|2022-03-15 08:03:20|44933.9|44913.9|44922.5|44902.5|44933.9|44913.9|44921.8|44901.8|3
1647331410000|2022-03-15 08:03:30|44921.8|44901.8|44921.8|44901.8|44924.3|44904.3|44921.8|44901.8|1
1647331420000|2022-03-15 08:03:40|44920|44900|44911.8|44891.8|44921.8|44901.8|44911.8|44891.8|2
1647331440000|2022-03-15 08:04:00|44913.6|44893.6|44906.8|44886.8|44913.6|44893.6|44906.8|44886.8|4
1647331460000|2022-03-15 08:04:20|44909.3|44889.3|44911.8|44891.8|44911.8|44891.8|44909.3|44889.3|1
1647331470000|2022-03-15 08:04:30|44916.8|44896.8|44924.3|44904.3|44924.3|44904.3|44916.8|44896.8|4
1647331490000|2022-03-15 08:04:50|44926.8|44906.8|44939.3|44919.3|44939.3|44919.3|44926.8|44906.8|3
1647331510000|2022-03-15 08:05:10|44940.7|44920.7|44958.6|44938.6|44958.6|44938.6|44940.7|44920.7|5
1647331520000|2022-03-15 08:05:20|44960.4|44940.4|44971.8|44951.8|44971.8|44951.8|44956.8|44936.8|7
1647331530000|2022-03-15 08:05:30|44969.3|44949.3|44971.1|44951.1|44971.8|44951.8|44969.3|44949.3|1
1647331540000|2022-03-15 08:05:40|44971.8|44951.8|44969.3|44949.3|44971.8|44951.8|44969.3|44949.3|0
1647331560000|2022-03-15 08:06:00|44967.5|44947.5|44962.5|44942.5|44969.3|44949.3|44962.5|44942.5|4
1647331570000|2022-03-15 08:06:10|44960.7|44940.7|44964.3|44944.3|44964.3|44944.3|44960.7|44940.7|3
1647331580000|2022-03-15 08:06:20|44967.5|44947.5|44967.5|44947.5|44967.5|44947.5|44967.5|44947.5|2
1647331590000|2022-03-15 08:06:30|44966.8|44946.8|44969.3|44949.3|44969.3|44949.3|44966.8|44946.8|0
1647331600000|2022-03-15 08:06:40|44966.8|44946.8|44964.3|44944.3|44967.5|44947.5|44964.3|44944.3|3
1647331610000|2022-03-15 08:06:50|44962.5|44942.5|44965|44945|44965|44945|44961.8|44941.8|7
1647331620000|2022-03-15 08:07:00|44966.8|44946.8|44965|44945|44969.3|44949.3|44962.5|44942.5|6
1647331630000|2022-03-15 08:07:10|44966.8|44946.8|44969.3|44949.3|44974.3|44954.3|44966.8|44946.8|2
1647331640000|2022-03-15 08:07:20|44965|44945|44964.3|44944.3|44965|44945|44964.3|44944.3|0
1647331650000|2022-03-15 08:07:30|44965|44945|44967.5|44947.5|44967.5|44947.5|44965|44945|2
1647331670000|2022-03-15 08:07:50|44969.3|44949.3|44985.7|44965.7|44985.7|44965.7|44969.3|44949.3|7
1647331680000|2022-03-15 08:08:00|44988.2|44968.2|44991.8|44971.8|44994.3|44974.3|44973.2|44953.2|6
1647331690000|2022-03-15 08:08:10|44993.6|44973.6|44999.3|44979.3|45001.8|44981.8|44992.5|44972.5|3
1647331700000|2022-03-15 08:08:20|44996.8|44976.8|44999.3|44979.3|44999.3|44979.3|44994.3|44974.3|2
1647331710000|2022-03-15 08:08:30|44996.8|44976.8|44970|44950|44999.3|44979.3|44970|44950|9
1647331720000|2022-03-15 08:08:40|44969.3|44949.3|44964.3|44944.3|44969.3|44949.3|44964.3|44944.3|4
1647331730000|2022-03-15 08:08:50|44962.5|44942.5|44969.3|44949.3|44969.3|44949.3|44962.5|44942.5|5
1647331740000|2022-03-15 08:09:00|44966.8|44946.8|44935|44915|44966.8|44946.8|44935|44915|7
1647331750000|2022-03-15 08:09:10|44934.3|44914.3|44922.5|44902.5|44934.3|44914.3|44922.5|44902.5|2
1647331760000|2022-03-15 08:09:20|44923.6|44903.6|44921.1|44901.1|44924.3|44904.3|44919.3|44899.3|1
1647331770000|2022-03-15 08:09:30|44921.8|44901.8|44909.3|44889.3|44921.8|44901.8|44909.3|44889.3|2
1647331780000|2022-03-15 08:09:40|44907.5|44887.5|44907.5|44887.5|44909.3|44889.3|44907.5|44887.5|1
1647331790000|2022-03-15 08:09:50|44905|44885|44904.3|44884.3|44906.8|44886.8|44904.3|44884.3|2
1647331800000|2022-03-15 08:10:00|44901.8|44881.8|44901.8|44881.8|44909.3|44889.3|44901.8|44881.8|11
1647331810000|2022-03-15 08:10:10|44896.8|44876.8|44895|44875|44901.8|44881.8|44895|44875|0
1647331820000|2022-03-15 08:10:20|44896.1|44876.1|44899.3|44879.3|44899.3|44879.3|44896.1|44876.1|1
1647331830000|2022-03-15 08:10:30|44909.3|44889.3|44909.3|44889.3|44911.1|44891.1|44909.3|44889.3|2
1647331840000|2022-03-15 08:10:40|44906.8|44886.8|44904.3|44884.3|44908.6|44888.6|44904.3|44884.3|3
1647331850000|2022-03-15 08:10:50|44900.7|44880.7|44906.8|44886.8|44906.8|44886.8|44900.7|44880.7|3
1647331860000|2022-03-15 08:11:00|44908.6|44888.6|44904.3|44884.3|44909.3|44889.3|44901.8|44881.8|4
1647331870000|2022-03-15 08:11:10|44906.8|44886.8|44916.1|44896.1|44916.1|44896.1|44906.8|44886.8|0
1647331880000|2022-03-15 08:11:20|44916.8|44896.8|44913.2|44893.2|44916.8|44896.8|44913.2|44893.2|4
1647331890000|2022-03-15 08:11:30|44911.8|44891.8|44902.5|44882.5|44911.8|44891.8|44902.5|44882.5|1
1647331900000|2022-03-15 08:11:40|44900|44880|44901.8|44881.8|44901.8|44881.8|44896.8|44876.8|2
1647331910000|2022-03-15 08:11:50|44903.6|44883.6|44896.8|44876.8|44904.3|44884.3|44896.8|44876.8|1
1647331920000|2022-03-15 08:12:00|44898.6|44878.6|44896.1|44876.1|44899.3|44879.3|44895|44875|0
1647331930000|2022-03-15 08:12:10|44896.8|44876.8|44889.3|44869.3|44896.8|44876.8|44889.3|44869.3|4
1647331940000|2022-03-15 08:12:20|44885|44865|44884.3|44864.3|44885|44865|44881.8|44861.8|4
1647331950000|2022-03-15 08:12:30|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|2
1647331960000|2022-03-15 08:12:40|44888.6|44868.6|44901.8|44881.8|44903.6|44883.6|44888.6|44868.6|1
1647331970000|2022-03-15 08:12:50|44903.6|44883.6|44904.3|44884.3|44904.3|44884.3|44902.5|44882.5|0
1647331980000|2022-03-15 08:13:00|44901.8|44881.8|44906.8|44886.8|44909.3|44889.3|44901.8|44881.8|2
1647331990000|2022-03-15 08:13:10|44906.1|44886.1|44896.1|44876.1|44906.1|44886.1|44891.8|44871.8|5
1647332000000|2022-03-15 08:13:20|44895|44875|44899.3|44879.3|44899.3|44879.3|44895|44875|2
1647332010000|2022-03-15 08:13:30|44906.8|44886.8|44896.8|44876.8|44906.8|44886.8|44896.8|44876.8|5
1647332020000|2022-03-15 08:13:40|44895|44875|44896.8|44876.8|44896.8|44876.8|44894.3|44874.3|0
1647332030000|2022-03-15 08:13:50|44898.6|44878.6|44901.8|44881.8|44904.3|44884.3|44898.6|44878.6|1
1647332040000|2022-03-15 08:14:00|44903.6|44883.6|44906.8|44886.8|44906.8|44886.8|44902.5|44882.5|0
1647332050000|2022-03-15 08:14:10|44914.3|44894.3|44901.8|44881.8|44921.8|44901.8|44901.8|44881.8|5
1647332060000|2022-03-15 08:14:20|44896.8|44876.8|44863.6|44843.6|44896.8|44876.8|44851.8|44831.8|16
1647332070000|2022-03-15 08:14:30|44861.8|44841.8|44866.8|44846.8|44866.8|44846.8|44861.8|44841.8|1
1647332090000|2022-03-15 08:14:50|44869.3|44849.3|44881.8|44861.8|44881.8|44861.8|44869.3|44849.3|1
1647332100000|2022-03-15 08:15:00|44883.6|44863.6|44895.7|44875.7|44895.7|44875.7|44881.8|44861.8|42
1647332110000|2022-03-15 08:15:10|44893.9|44873.9|44900.7|44880.7|44907.5|44887.5|44889.6|44869.6|12
1647332120000|2022-03-15 08:15:20|44900|44880|44877.5|44857.5|44900|44880|44877.5|44857.5|5
1647332130000|2022-03-15 08:15:30|44875.7|44855.7|44908.2|44888.2|44908.2|44888.2|44875.7|44855.7|92
1647332140000|2022-03-15 08:15:40|44903.2|44883.2|44900.7|44880.7|44903.2|44883.2|44898.9|44878.9|2
1647332150000|2022-03-15 08:15:50|44902.5|44882.5|44903.9|44883.9|44905.7|44885.7|44902.5|44882.5|2
1647332160000|2022-03-15 08:16:00|44901.4|44881.4|44900|44880|44901.4|44881.4|44896.4|44876.4|1
1647332170000|2022-03-15 08:16:10|44900.7|44880.7|44903.2|44883.2|44905.7|44885.7|44895.7|44875.7|1
1647332180000|2022-03-15 08:16:20|44908.2|44888.2|44903.2|44883.2|44910.7|44890.7|44903.2|44883.2|4
1647332190000|2022-03-15 08:16:30|44905|44885|44903.2|44883.2|44905|44885|44903.2|44883.2|0
1647332200000|2022-03-15 08:16:40|44905|44885|44903.2|44883.2|44907.5|44887.5|44903.2|44883.2|0
1647332210000|2022-03-15 08:16:50|44905|44885|44905|44885|44905.7|44885.7|44903.9|44883.9|0
1647332220000|2022-03-15 08:17:00|44905.7|44885.7|44925|44905|44925|44905|44905.7|44885.7|3
1647332230000|2022-03-15 08:17:10|44923.2|44903.2|44918.2|44898.2|44923.2|44903.2|44915|44895|6
1647332240000|2022-03-15 08:17:20|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|1
1647332250000|2022-03-15 08:17:30|44918.2|44898.2|44915.7|44895.7|44918.2|44898.2|44915.7|44895.7|1
1647332260000|2022-03-15 08:17:40|44913.2|44893.2|44903.2|44883.2|44913.2|44893.2|44899.6|44879.6|5
1647332270000|2022-03-15 08:17:50|44908.2|44888.2|44918.2|44898.2|44918.2|44898.2|44908.2|44888.2|1
1647332280000|2022-03-15 08:18:00|44915.7|44895.7|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|0
1647332290000|2022-03-15 08:18:10|44916.4|44896.4|44918.2|44898.2|44918.2|44898.2|44915|44895|0
1647332300000|2022-03-15 08:18:20|44916.4|44896.4|44915.7|44895.7|44916.4|44896.4|44913.2|44893.2|0
1647332310000|2022-03-15 08:18:30|44913.9|44893.9|44881.4|44861.4|44918.2|44898.2|44879.6|44859.6|17
1647332320000|2022-03-15 08:18:40|44880.7|44860.7|44890.7|44870.7|44890.7|44870.7|44879.6|44859.6|3
1647332330000|2022-03-15 08:18:50|44888.2|44868.2|44880|44860|44890.7|44870.7|44880|44860|2
1647332340000|2022-03-15 08:19:00|44878.9|44858.9|44883.2|44863.2|44885.7|44865.7|44878.9|44858.9|0
1647332350000|2022-03-15 08:19:10|44880.7|44860.7|44883.9|44863.9|44888.2|44868.2|44878.2|44858.2|0
1647332360000|2022-03-15 08:19:20|44885|44865|44883.2|44863.2|44885.7|44865.7|44883.2|44863.2|0
1647332370000|2022-03-15 08:19:30|44881.4|44861.4|44858.2|44838.2|44881.4|44861.4|44858.2|44838.2|10
1647332380000|2022-03-15 08:19:40|44860.7|44840.7|44853.9|44833.9|44875|44855|44853.9|44833.9|7
1647332390000|2022-03-15 08:19:50|44853.2|44833.2|44863.2|44843.2|44863.2|44843.2|44850|44830|3
1647332400000|2022-03-15 08:20:00|44865|44845|44874.3|44854.3|44875|44855|44863.2|44843.2|1
1647332410000|2022-03-15 08:20:10|44873.2|44853.2|44878.2|44858.2|44880|44860|44871.8|44851.8|2
1647332420000|2022-03-15 08:20:20|44880|44860|44883.2|44863.2|44883.2|44863.2|44878.2|44858.2|2
1647332430000|2022-03-15 08:20:30|44885|44865|44896.4|44876.4|44898.2|44878.2|44885|44865|2
1647332440000|2022-03-15 08:20:40|44895.7|44875.7|44898.2|44878.2|44898.2|44878.2|44895.7|44875.7|0
1647332450000|2022-03-15 08:20:50|44895.7|44875.7|44900.7|44880.7|44900.7|44880.7|44895.7|44875.7|0
1647332460000|2022-03-15 08:21:00|44898.2|44878.2|44905|44885|44905|44885|44898.2|44878.2|1
1647332470000|2022-03-15 08:21:10|44905.7|44885.7|44888.2|44868.2|44905.7|44885.7|44888.2|44868.2|4
1647332480000|2022-03-15 08:21:20|44886.4|44866.4|44885.7|44865.7|44886.4|44866.4|44883.2|44863.2|0
1647332490000|2022-03-15 08:21:30|44887.5|44867.5|44895.7|44875.7|44895.7|44875.7|44887.5|44867.5|2
1647332500000|2022-03-15 08:21:40|44893.9|44873.9|44888.6|44868.6|44893.9|44873.9|44887.5|44867.5|50
1647332510000|2022-03-15 08:21:50|44889.3|44869.3|44884.3|44864.3|44889.3|44869.3|44884.3|44864.3|0
1647332520000|2022-03-15 08:22:00|44882.5|44862.5|44881.8|44861.8|44882.5|44862.5|44881.8|44861.8|0
1647332530000|2022-03-15 08:22:10|44879.3|44859.3|44880|44860|44880|44860|44876.8|44856.8|3
1647332540000|2022-03-15 08:22:20|44881.8|44861.8|44879.3|44859.3|44881.8|44861.8|44879.3|44859.3|1
1647332550000|2022-03-15 08:22:30|44876.1|44856.1|44879.3|44859.3|44879.3|44859.3|44874.3|44854.3|1
1647332560000|2022-03-15 08:22:40|44881.1|44861.1|44864.3|44844.3|44881.1|44861.1|44864.3|44844.3|6
1647332570000|2022-03-15 08:22:50|44866.8|44846.8|44864.3|44844.3|44866.8|44846.8|44864.3|44844.3|2
1647332580000|2022-03-15 08:23:00|44861.8|44841.8|44866.8|44846.8|44866.8|44846.8|44861.8|44841.8|2
1647332590000|2022-03-15 08:23:10|44865|44845|44866.8|44846.8|44866.8|44846.8|44864.3|44844.3|0
1647332600000|2022-03-15 08:23:20|44869.3|44849.3|44866.8|44846.8|44869.3|44849.3|44866.8|44846.8|0
1647332610000|2022-03-15 08:23:30|44866.1|44846.1|44866.8|44846.8|44866.8|44846.8|44864.3|44844.3|0
1647332620000|2022-03-15 08:23:40|44865|44845|44874.3|44854.3|44874.3|44854.3|44864.3|44844.3|4
1647332630000|2022-03-15 08:23:50|44872.5|44852.5|44886.8|44866.8|44886.8|44866.8|44872.5|44852.5|4
1647332640000|2022-03-15 08:24:00|44888.6|44868.6|44894.3|44874.3|44895|44875|44888.6|44868.6|0
1647332650000|2022-03-15 08:24:10|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44894.3|44874.3|1
1647332660000|2022-03-15 08:24:20|44899.3|44879.3|44906.8|44886.8|44906.8|44886.8|44899.3|44879.3|1
1647332670000|2022-03-15 08:24:30|44908.6|44888.6|44894.3|44874.3|44908.6|44888.6|44894.3|44874.3|3
1647332680000|2022-03-15 08:24:40|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|2
1647332690000|2022-03-15 08:24:50|44895|44875|44896.8|44876.8|44896.8|44876.8|44891.8|44871.8|0
1647332700000|2022-03-15 08:25:00|44895|44875|44892.5|44872.5|44895|44875|44889.3|44869.3|1
1647332710000|2022-03-15 08:25:10|44894.3|44874.3|44891.8|44871.8|44896.1|44876.1|44891.8|44871.8|0
1647332720000|2022-03-15 08:25:20|44894.3|44874.3|44894.3|44874.3|44897.5|44877.5|44894.3|44874.3|0
1647332730000|2022-03-15 08:25:30|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|0
1647332740000|2022-03-15 08:25:40|44894.3|44874.3|44886.8|44866.8|44894.3|44874.3|44886.8|44866.8|0
1647332750000|2022-03-15 08:25:50|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|44884.3|44864.3|0
1647332770000|2022-03-15 08:26:10|44880|44860|44880|44860|44880|44860|44880|44860|2
1647332780000|2022-03-15 08:26:20|44871.8|44851.8|44870|44850|44871.8|44851.8|44870|44850|2
1647332790000|2022-03-15 08:26:30|44869.3|44849.3|44861.8|44841.8|44869.3|44849.3|44861.8|44841.8|0
1647332800000|2022-03-15 08:26:40|44860|44840|44854.3|44834.3|44860|44840|44854.3|44834.3|2
1647332810000|2022-03-15 08:26:50|44851.8|44831.8|44835.7|44815.7|44854.3|44834.3|44833.2|44813.2|15
1647332820000|2022-03-15 08:27:00|44836.4|44816.4|44862.1|44842.1|44862.1|44842.1|44836.4|44816.4|30
1647332830000|2022-03-15 08:27:10|44860.3|44840.3|44845.7|44825.7|44860.3|44840.3|44845|44825|9
1647332840000|2022-03-15 08:27:20|44848.9|44828.9|44854.6|44834.6|44859.6|44839.6|44848.9|44828.9|10
1647332850000|2022-03-15 08:27:30|44852.8|44832.8|44849.6|44829.6|44852.8|44832.8|44848.5|44828.5|3
1647332860000|2022-03-15 08:27:40|44851.4|44831.4|44849.6|44829.6|44852.1|44832.1|44849.6|44829.6|0
1647332870000|2022-03-15 08:27:50|44847.8|44827.8|44857.1|44837.1|44857.1|44837.1|44847.1|44827.1|4
1647332880000|2022-03-15 08:28:00|44852.1|44832.1|44852.1|44832.1|44854.6|44834.6|44852.1|44832.1|1
1647332890000|2022-03-15 08:28:10|44856.4|44836.4|44866|44846|44869.6|44849.6|44856.4|44836.4|7
1647332900000|2022-03-15 08:28:20|44865.3|44845.3|44857.1|44837.1|44865.3|44845.3|44857.1|44837.1|1
1647332910000|2022-03-15 08:28:30|44859.6|44839.6|44854.6|44834.6|44859.6|44839.6|44854.6|44834.6|1
1647332930000|2022-03-15 08:28:50|44852.1|44832.1|44845.3|44825.3|44852.1|44832.1|44845.3|44825.3|2
1647332940000|2022-03-15 08:29:00|44847.8|44827.8|44856.4|44836.4|44856.4|44836.4|44847.8|44827.8|1
1647332950000|2022-03-15 08:29:10|44858.2|44838.2|44854.6|44834.6|44859.6|44839.6|44849.6|44829.6|4
1647332960000|2022-03-15 08:29:20|44856.4|44836.4|44859.6|44839.6|44862.1|44842.1|44856.4|44836.4|0
1647332970000|2022-03-15 08:29:30|44857.8|44837.8|44854.6|44834.6|44857.8|44837.8|44852.1|44832.1|1
1647332980000|2022-03-15 08:29:40|44852.1|44832.1|44854.6|44834.6|44856.4|44836.4|44849.6|44829.6|1
1647332990000|2022-03-15 08:29:50|44852.1|44832.1|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|7
1647333000000|2022-03-15 08:30:00|44852.8|44832.8|44842.1|44822.1|44853.9|44833.9|44842.1|44822.1|7
1647333010000|2022-03-15 08:30:10|44843.9|44823.9|44844.6|44824.6|44847.1|44827.1|44842.1|44822.1|0
1647333020000|2022-03-15 08:30:20|44842.1|44822.1|44828.5|44808.5|44844.6|44824.6|44828.5|44808.5|3
1647333030000|2022-03-15 08:30:30|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|3
1647333040000|2022-03-15 08:30:40|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|44828.5|44808.5|2
1647333050000|2022-03-15 08:30:50|44827.1|44807.1|44832.8|44812.8|44832.8|44812.8|44827.1|44807.1|11
1647333060000|2022-03-15 08:31:00|44844.6|44824.6|44844.6|44824.6|44847.1|44827.1|44844.6|44824.6|0
1647333070000|2022-03-15 08:31:10|44847.1|44827.1|44839.6|44819.6|44847.1|44827.1|44839.6|44819.6|5
1647333080000|2022-03-15 08:31:20|44837.8|44817.8|44836.4|44816.4|44837.8|44817.8|44836.4|44816.4|96
1647333090000|2022-03-15 08:31:30|44833.9|44813.9|44831.8|44811.8|44833.9|44813.9|44831.8|44811.8|2
1647333100000|2022-03-15 08:31:40|44830|44810|44827.5|44807.5|44830|44810|44827.5|44807.5|5
1647333130000|2022-03-15 08:32:10|||||||||1
1647333140000|2022-03-15 08:32:20|||||||||4
1647333150000|2022-03-15 08:32:30|44829.3|44809.3|44830|44810|44830|44810|44829.3|44809.3|1
1647333160000|2022-03-15 08:32:40|44828.2|44808.2|44830|44810|44830|44810|44828.2|44808.2|1
1647333170000|2022-03-15 08:32:50|44828.2|44808.2|44828.2|44808.2|44830|44810|44828.2|44808.2|1
1647333180000|2022-03-15 08:33:00|44830|44810|44835.7|44815.7|44835.7|44815.7|44827.1|44807.1|11
1647333190000|2022-03-15 08:33:10|44837.5|44817.5|44831.4|44811.4|44838.2|44818.2|44828.9|44808.9|0
1647333200000|2022-03-15 08:33:20|44829.6|44809.6|44829.6|44809.6|44831.4|44811.4|44828.9|44808.9|20
1647333210000|2022-03-15 08:33:30|44831.4|44811.4|44827.1|44807.1|44831.4|44811.4|44827.1|44807.1|6
1647333220000|2022-03-15 08:33:40|||||||||5
1647333230000|2022-03-15 08:33:50|||||||||3
1647333240000|2022-03-15 08:34:00|44833.2|44813.2|44838.9|44818.9|44841.4|44821.4|44833.2|44813.2|8
1647333250000|2022-03-15 08:34:10|44838.2|44818.2|44835.7|44815.7|44838.2|44818.2|44835.7|44815.7|10
1647333260000|2022-03-15 08:34:20|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|44833.9|44813.9|2
1647333270000|2022-03-15 08:34:30|44829.6|44809.6|44831.4|44811.4|44832.1|44812.1|44829.6|44809.6|0
1647333290000|2022-03-15 08:34:50|44829.6|44809.6|44829.6|44809.6|44831.4|44811.4|44829.6|44809.6|1
1647333300000|2022-03-15 08:35:00|44827.8|44807.8|44827.1|44807.1|44829.6|44809.6|44827.1|44807.1|3
1647333310000|2022-03-15 08:35:10|||||||||5
1647333320000|2022-03-15 08:35:20|44825.7|44805.7|44828.2|44808.2|44828.2|44808.2|44825|44805|8
1647333350000|2022-03-15 08:35:50|44830|44810|44830|44810|44830|44810|44830|44810|1
1647333360000|2022-03-15 08:36:00|44828.2|44808.2|44830|44810|44830|44810|44828.2|44808.2|2
1647333370000|2022-03-15 08:36:10|44827.5|44807.5|44827.5|44807.5|44828.2|44808.2|44827.5|44807.5|4
1647333380000|2022-03-15 08:36:20|||||||||10
1647333390000|2022-03-15 08:36:30|44830|44810|44830|44810|44830|44810|44830|44810|26
1647333400000|2022-03-15 08:36:40|44831.4|44811.4|44838.2|44818.2|44838.9|44818.9|44831.4|44811.4|1
1647333410000|2022-03-15 08:36:50|44837.1|44817.1|44836.4|44816.4|44838.9|44818.9|44836.4|44816.4|1
1647333420000|2022-03-15 08:37:00|44838.9|44818.9|44838.2|44818.2|44838.9|44818.9|44836.4|44816.4|0
1647333430000|2022-03-15 08:37:10|44837.8|44817.8|44837.8|44817.8|44837.8|44817.8|44834.6|44814.6|7
1647333440000|2022-03-15 08:37:20|44837.1|44817.1|44837.1|44817.1|44837.8|44817.8|44837.1|44817.1|4
1647333450000|2022-03-15 08:37:30|44835.3|44815.3|44834.6|44814.6|44835.3|44815.3|44832.1|44812.1|2
1647333460000|2022-03-15 08:37:40|||||||||3
1647333470000|2022-03-15 08:37:50|||||||||5
1647333480000|2022-03-15 08:38:00|44832.8|44812.8|44834.6|44814.6|44834.6|44814.6|44832.8|44812.8|1
1647333490000|2022-03-15 08:38:10|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|4
1647333500000|2022-03-15 08:38:20|44827.1|44807.1|44827.1|44807.1|44827.8|44807.8|44827.1|44807.1|1
1647333510000|2022-03-15 08:38:30|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|44827.8|44807.8|14
1647333520000|2022-03-15 08:38:40|44829.6|44809.6|44832.1|44812.1|44832.1|44812.1|44827.8|44807.8|1
1647333530000|2022-03-15 08:38:50|44833.9|44813.9|44837.1|44817.1|44837.1|44817.1|44833.9|44813.9|6
1647333540000|2022-03-15 08:39:00|44837.8|44817.8|44829.6|44809.6|44837.8|44817.8|44829.6|44809.6|12
1647333550000|2022-03-15 08:39:10|||||||||1
1647333560000|2022-03-15 08:39:20|44830.3|44810.3|44830.3|44810.3|44832.1|44812.1|44829.6|44809.6|1
1647333570000|2022-03-15 08:39:30|44832.1|44812.1|44830.3|44810.3|44832.1|44812.1|44827.8|44807.8|2
1647333590000|2022-03-15 08:39:50|44828.5|44808.5|44831.4|44811.4|44832.1|44812.1|44827.8|44807.8|1
1647333600000|2022-03-15 08:40:00|44832.1|44812.1|44829.6|44809.6|44832.1|44812.1|44829.6|44809.6|1
1647333610000|2022-03-15 08:40:10|44827.8|44807.8|44832.1|44812.1|44832.8|44812.8|44827.8|44807.8|4
1647333620000|2022-03-15 08:40:20|44833.9|44813.9|44832.1|44812.1|44834.6|44814.6|44832.1|44812.1|5
1647333630000|2022-03-15 08:40:30|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|44830.3|44810.3|1
1647333640000|2022-03-15 08:40:40|44832.1|44812.1|44837.1|44817.1|44837.1|44817.1|44832.1|44812.1|1
1647333650000|2022-03-15 08:40:50|44834.6|44814.6|44834.6|44814.6|44840.3|44820.3|44832.1|44812.1|14
1647333660000|2022-03-15 08:41:00|44832.8|44812.8|44832.1|44812.1|44837.1|44817.1|44832.1|44812.1|2
1647333670000|2022-03-15 08:41:10|44833.9|44813.9|44847.1|44827.1|44847.1|44827.1|44832.1|44812.1|2
1647333680000|2022-03-15 08:41:20|44847.8|44827.8|44847.8|44827.8|44847.8|44827.8|44847.8|44827.8|0
1647333690000|2022-03-15 08:41:30|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|44854.6|44834.6|1
1647333700000|2022-03-15 08:41:40|44870.7|44850.7|44867.5|44847.5|44870.7|44850.7|44867.5|44847.5|13
1647333710000|2022-03-15 08:41:50|44880.7|44860.7|44898.2|44878.2|44898.2|44878.2|44880.7|44860.7|6
1647333720000|2022-03-15 08:42:00|44895.7|44875.7|44902.5|44882.5|44902.5|44882.5|44895.7|44875.7|9
1647333730000|2022-03-15 08:42:10|44900.7|44880.7|44902.5|44882.5|44902.5|44882.5|44900.7|44880.7|0
1647333740000|2022-03-15 08:42:20|44905|44885|44905.7|44885.7|44905.7|44885.7|44905|44885|0
1647333750000|2022-03-15 08:42:30|44907.5|44887.5|44903.2|44883.2|44907.5|44887.5|44903.2|44883.2|3
1647333760000|2022-03-15 08:42:40|44901.4|44881.4|44900.7|44880.7|44901.4|44881.4|44900.7|44880.7|2
1647333770000|2022-03-15 08:42:50|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|44902.5|44882.5|0
1647333780000|2022-03-15 08:43:00|44904.3|44884.3|44900.7|44880.7|44904.3|44884.3|44900.7|44880.7|1
1647333790000|2022-03-15 08:43:10|44903.2|44883.2|44903.2|44883.2|44903.2|44883.2|44903.2|44883.2|3
1647333800000|2022-03-15 08:43:20|44901.4|44881.4|44905|44885|44905|44885|44901.4|44881.4|0
1647333810000|2022-03-15 08:43:30|44902.5|44882.5|44877.1|44857.1|44902.5|44882.5|44877.1|44857.1|13
1647333820000|2022-03-15 08:43:40|44871.4|44851.4|44871.4|44851.4|44871.4|44851.4|44868.9|44848.9|0
1647333830000|2022-03-15 08:43:50|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|44870.7|44850.7|0
1647333840000|2022-03-15 08:44:00|44872.5|44852.5|44877.1|44857.1|44877.1|44857.1|44870.7|44850.7|7
1647333850000|2022-03-15 08:44:10|44879.6|44859.6|44877.8|44857.8|44879.6|44859.6|44877.1|44857.1|1
1647333860000|2022-03-15 08:44:20|44877.1|44857.1|44873.2|44853.2|44877.1|44857.1|44873.2|44853.2|2
1647333870000|2022-03-15 08:44:30|44871.4|44851.4|44873.2|44853.2|44873.2|44853.2|44871.4|44851.4|0
1647333880000|2022-03-15 08:44:40|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|1
1647333890000|2022-03-15 08:44:50|44886.1|44866.1|44886.8|44866.8|44886.8|44866.8|44886.1|44866.1|3
1647333910000|2022-03-15 08:45:10|44885|44865|44884.3|44864.3|44885|44865|44884.3|44864.3|0
1647333920000|2022-03-15 08:45:20|44888.6|44868.6|44886.8|44866.8|44888.6|44868.6|44886.8|44866.8|5
1647333930000|2022-03-15 08:45:30|44885|44865|44884.3|44864.3|44886.1|44866.1|44882.5|44862.5|5
1647333940000|2022-03-15 08:45:40|||||||||1
1647333950000|2022-03-15 08:45:50|44885|44865|44868.2|44848.2|44886.8|44866.8|44868.2|44848.2|4
1647333970000|2022-03-15 08:46:10|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|44865.7|44845.7|1
1647333990000|2022-03-15 08:46:30|44867.5|44847.5|44865.7|44845.7|44870|44850|44865.7|44845.7|2
1647334000000|2022-03-15 08:46:40|44867.5|44847.5|44873.2|44853.2|44873.2|44853.2|44865.7|44845.7|1
1647334010000|2022-03-15 08:46:50|44873.9|44853.9|44864.6|44844.6|44873.9|44853.9|44864.6|44844.6|5
1647334020000|2022-03-15 08:47:00|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|44862.1|44842.1|1
1647334030000|2022-03-15 08:47:10|44860.3|44840.3|44866.4|44846.4|44866.4|44846.4|44859.6|44839.6|0
1647334040000|2022-03-15 08:47:20|44868.9|44848.9|44870.7|44850.7|44873.2|44853.2|44868.9|44848.9|1
1647334050000|2022-03-15 08:47:30|44868.9|44848.9|44873.2|44853.2|44873.2|44853.2|44868.2|44848.2|0
1647334060000|2022-03-15 08:47:40|44873.9|44853.9|44880|44860|44880|44860|44873.9|44853.9|1
1647334070000|2022-03-15 08:47:50|44878.9|44858.9|44878.2|44858.2|44880.7|44860.7|44878.2|44858.2|0
1647334080000|2022-03-15 08:48:00|44875.7|44855.7|44873.9|44853.9|44875.7|44855.7|44873.9|44853.9|1
1647334090000|2022-03-15 08:48:10|44871.4|44851.4|44873.9|44853.9|44873.9|44853.9|44871.4|44851.4|0
1647334100000|2022-03-15 08:48:20|44872.1|44852.1|44875.7|44855.7|44875.7|44855.7|44872.1|44852.1|2
1647334110000|2022-03-15 08:48:30|44876.4|44856.4|44940.7|44920.7|44940.7|44920.7|44875.7|44855.7|14
1647334120000|2022-03-15 08:48:40|44938.9|44918.9|44941.8|44921.8|44941.8|44921.8|44928.2|44908.2|5
1647334130000|2022-03-15 08:48:50|44940|44920|44930.7|44910.7|44940.7|44920.7|44928.2|44908.2|7
1647334140000|2022-03-15 08:49:00|44935|44915|44942.5|44922.5|44942.5|44922.5|44935|44915|5
1647334150000|2022-03-15 08:49:10|44940.7|44920.7|44948.2|44928.2|44950|44930|44938.2|44918.2|2
1647334160000|2022-03-15 08:49:20|44948.9|44928.9|44983.9|44963.9|45000.7|44980.7|44948.2|44928.2|18
1647334170000|2022-03-15 08:49:30|44983.2|44963.2|44985.7|44965.7|44985.7|44965.7|44983.2|44963.2|0
1647334180000|2022-03-15 08:49:40|44987.5|44967.5|44988.2|44968.2|44990.7|44970.7|44987.5|44967.5|10
1647334190000|2022-03-15 08:49:50|44985.7|44965.7|44976.4|44956.4|44985.7|44965.7|44970.3|44950.3|12
1647334200000|2022-03-15 08:50:00|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|44974.6|44954.6|2
1647334210000|2022-03-15 08:50:10|44971|44951|44978.9|44958.9|44978.9|44958.9|44970.3|44950.3|6
1647334220000|2022-03-15 08:50:20|44977.1|44957.1|44976.4|44956.4|44977.1|44957.1|44976.4|44956.4|0
1647334230000|2022-03-15 08:50:30|44975.7|44955.7|44968.9|44948.9|44975.7|44955.7|44968.9|44948.9|7
1647334240000|2022-03-15 08:50:40|44958.2|44938.2|44948.2|44928.2|44958.2|44938.2|44948.2|44928.2|11
1647334250000|2022-03-15 08:50:50|44946.4|44926.4|44945.7|44925.7|44946.4|44926.4|44943.2|44923.2|1
1647334270000|2022-03-15 08:51:10|44960.7|44940.7|44950.7|44930.7|44965.7|44945.7|44948.9|44928.9|7
1647334280000|2022-03-15 08:51:20|44948.9|44928.9|44943.2|44923.2|44948.9|44928.9|44941.4|44921.4|0
1647334290000|2022-03-15 08:51:30|44941.4|44921.4|44937.5|44917.5|44941.4|44921.4|44937.5|44917.5|2
1647334300000|2022-03-15 08:51:40|44935.7|44915.7|44925|44905|44935.7|44915.7|44925|44905|1
1647334310000|2022-03-15 08:51:50|44926.8|44906.8|44921.4|44901.4|44926.8|44906.8|44920.7|44900.7|0
1647334320000|2022-03-15 08:52:00|44920.7|44900.7|44920.7|44900.7|44922.5|44902.5|44920.7|44900.7|0
1647334330000|2022-03-15 08:52:10|44923.2|44903.2|44920.7|44900.7|44923.2|44903.2|44920.7|44900.7|5
1647334340000|2022-03-15 08:52:20|||||||||4
1647334360000|2022-03-15 08:52:40|44916.4|44896.4|44917.5|44897.5|44920.7|44900.7|44915.7|44895.7|3
1647334370000|2022-03-15 08:52:50|44918.2|44898.2|44881.4|44861.4|44918.2|44898.2|44881.4|44861.4|10
1647334380000|2022-03-15 08:53:00|44879.6|44859.6|44868.2|44848.2|44881.4|44861.4|44868.2|44848.2|4
1647334390000|2022-03-15 08:53:10|44870|44850|44870.7|44850.7|44870.7|44850.7|44870|44850|0
1647334400000|2022-03-15 08:53:20|44872.5|44852.5|44883.2|44863.2|44883.2|44863.2|44872.5|44852.5|0
1647334410000|2022-03-15 08:53:30|44878.9|44858.9|44883.2|44863.2|44883.2|44863.2|44875.7|44855.7|3
1647334420000|2022-03-15 08:53:40|44885|44865|44893.2|44873.2|44893.2|44873.2|44885|44865|0
1647334430000|2022-03-15 08:53:50|44890.7|44870.7|44893.2|44873.2|44893.2|44873.2|44890.7|44870.7|0
1647334440000|2022-03-15 08:54:00|44890.7|44870.7|44918.2|44898.2|44918.2|44898.2|44890.7|44870.7|1
1647334450000|2022-03-15 08:54:10|44915.7|44895.7|44918.2|44898.2|44918.2|44898.2|44915.7|44895.7|0
1647334460000|2022-03-15 08:54:20|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|44920.7|44900.7|0
1647334470000|2022-03-15 08:54:30|44918.2|44898.2|44915.7|44895.7|44918.2|44898.2|44915.7|44895.7|1
1647334480000|2022-03-15 08:54:40|44917.5|44897.5|44916.4|44896.4|44920.7|44900.7|44916.4|44896.4|1
1647334500000|2022-03-15 08:55:00|44914.6|44894.6|44915|44895|44915|44895|44910.7|44890.7|2
1647334510000|2022-03-15 08:55:10|44915.7|44895.7|44915.7|44895.7|44915.7|44895.7|44915.7|44895.7|0
1647334520000|2022-03-15 08:55:20|44917.5|44897.5|44918.2|44898.2|44918.2|44898.2|44917.5|44897.5|0
1647334530000|2022-03-15 08:55:30|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|44913.2|44893.2|0
1647334550000|2022-03-15 08:55:50|44896.4|44876.4|44893.9|44873.9|44901.4|44881.4|44892.1|44872.1|15
1647334560000|2022-03-15 08:56:00|44896.4|44876.4|44868.2|44848.2|44896.4|44876.4|44868.2|44848.2|3
1647334570000|2022-03-15 08:56:10|44858.2|44838.2|44852.1|44832.1|44858.2|44838.2|44852.1|44832.1|6
1647334580000|2022-03-15 08:56:20|44853.9|44833.9|44850.7|44830.7|44853.9|44833.9|44847.1|44827.1|8
1647334590000|2022-03-15 08:56:30|44852.5|44832.5|44832.8|44812.8|44852.5|44832.5|44832.8|44812.8|9
1647334600000|2022-03-15 08:56:40|44831|44811|44815.3|44795.3|44831|44811|44812.8|44792.8|14
1647334610000|2022-03-15 08:56:50|44824.6|44804.6|44844.3|44824.3|44844.3|44824.3|44824.6|44804.6|65
1647334620000|2022-03-15 08:57:00|44846.8|44826.8|44855.3|44835.3|44855.3|44835.3|44846.8|44826.8|0
1647334630000|2022-03-15 08:57:10|44853.5|44833.5|44873.5|44853.5|44877.1|44857.1|44852.8|44832.8|5
1647334640000|2022-03-15 08:57:20|44872.1|44852.1|44882.8|44862.8|44892.1|44872.1|44872.1|44852.1|7
1647334650000|2022-03-15 08:57:30|44884.6|44864.6|44879.6|44859.6|44884.6|44864.6|44879.6|44859.6|3
1647334660000|2022-03-15 08:57:40|44883.2|44863.2|44895.3|44875.3|44898.2|44878.2|44883.2|44863.2|1
1647334670000|2022-03-15 08:57:50|44894.6|44874.6|44895.3|44875.3|44899.6|44879.6|44894.6|44874.6|2
1647334680000|2022-03-15 08:58:00|44894.6|44874.6|44889.6|44869.6|44894.6|44874.6|44887.1|44867.1|2
1647334690000|2022-03-15 08:58:10|44894.6|44874.6|44892.1|44872.1|44894.6|44874.6|44892.1|44872.1|5
1647334700000|2022-03-15 08:58:20|44892.8|44872.8|44895.3|44875.3|44895.3|44875.3|44892.8|44872.8|2
1647334710000|2022-03-15 08:58:30|44910.3|44890.3|44916|44896|44916|44896|44910.3|44890.3|1
1647334720000|2022-03-15 08:58:40|44911|44891|44906|44886|44911|44891|44906|44886|2
1647334740000|2022-03-15 08:59:00|44902.5|44882.5|44891|44871|44902.5|44882.5|44888.5|44868.5|1
1647334750000|2022-03-15 08:59:10|44890.3|44870.3|44901|44881|44901|44881|44890.3|44870.3|3
1647334760000|2022-03-15 08:59:20|44902.8|44882.8|44902.8|44882.8|44903.5|44883.5|44901|44881|0
1647334770000|2022-03-15 08:59:30|44903.5|44883.5|44905.3|44885.3|44905.3|44885.3|44901|44881|2
1647334780000|2022-03-15 08:59:40|44907.1|44887.1|44943.5|44923.5|44943.5|44923.5|44907.1|44887.1|17
1647334790000|2022-03-15 08:59:50|44941.8|44921.8|44928.5|44908.5|44941.8|44921.8|44928.5|44908.5|4
1647334800000|2022-03-15 09:00:00|44927.8|44907.8|44927.8|44907.8|44930.3|44910.3|44927.8|44907.8|0
1647334810000|2022-03-15 09:00:10|44929.6|44909.6|44924.3|44904.3|44929.6|44909.6|44924.3|44904.3|1
1647334820000|2022-03-15 09:00:20|44922.8|44902.8|44932.8|44912.8|44932.8|44912.8|44922.8|44902.8|5
1647334830000|2022-03-15 09:00:30|44930.3|44910.3|44926|44906|44930.3|44910.3|44923.5|44903.5|2
1647334850000|2022-03-15 09:00:50|||||||||2
1647334860000|2022-03-15 09:01:00|44928.5|44908.5|44926.8|44906.8|44928.5|44908.5|44926.8|44906.8|1
1647334870000|2022-03-15 09:01:10|44928.5|44908.5|44947.1|44927.1|44950.3|44930.3|44928.5|44908.5|14
1647334880000|2022-03-15 09:01:20|44942.8|44922.8|44939.6|44919.6|44942.8|44922.8|44939.6|44919.6|0
1647334890000|2022-03-15 09:01:30|44937.8|44917.8|44932.1|44912.1|44937.8|44917.8|44932.1|44912.1|5
1647334900000|2022-03-15 09:01:40|44933.9|44913.9|44934.6|44914.6|44934.6|44914.6|44932.1|44912.1|1
1647334910000|2022-03-15 09:01:50|44932.1|44912.1|44926.4|44906.4|44932.1|44912.1|44924.6|44904.6|5
1647334920000|2022-03-15 09:02:00|44927.1|44907.1|44937.1|44917.1|44942.1|44922.1|44927.1|44907.1|5
1647334930000|2022-03-15 09:02:10|44935.3|44915.3|44937.1|44917.1|44937.1|44917.1|44935.3|44915.3|1
1647334940000|2022-03-15 09:02:20|44938.2|44918.2|44939.6|44919.6|44939.6|44919.6|44938.2|44918.2|2
1647334950000|2022-03-15 09:02:30|44941.4|44921.4|44952.1|44932.1|44952.1|44932.1|44941.4|44921.4|6
1647334960000|2022-03-15 09:02:40|44954.6|44934.6|44954.6|44934.6|44954.6|44934.6|44952.1|44932.1|0
1647334970000|2022-03-15 09:02:50|44952.8|44932.8|44952.1|44932.1|44952.8|44932.8|44952.1|44932.1|1
1647334990000|2022-03-15 09:03:10|44944.6|44924.6|44932.8|44912.8|44944.6|44924.6|44932.8|44912.8|7
1647335000000|2022-03-15 09:03:20|44931|44911|44926.4|44906.4|44931|44911|44925.3|44905.3|2
1647335010000|2022-03-15 09:03:30|44927.1|44907.1|44921.4|44901.4|44927.1|44907.1|44920.3|44900.3|2
1647335020000|2022-03-15 09:03:40|44922.1|44902.1|44932.1|44912.1|44933.2|44913.2|44922.1|44902.1|4
1647335030000|2022-03-15 09:03:50|44933.9|44913.9|44933.9|44913.9|44933.9|44913.9|44932.1|44912.1|0
1647335040000|2022-03-15 09:04:00|44934.6|44914.6|44944.6|44924.6|44944.6|44924.6|44934.6|44914.6|3
1647335050000|2022-03-15 09:04:10|44943.9|44923.9|44937.1|44917.1|44943.9|44923.9|44937.1|44917.1|1
1647335060000|2022-03-15 09:04:20|44934.6|44914.6|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|2
1647335070000|2022-03-15 09:04:30|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44932.1|44912.1|0
1647335080000|2022-03-15 09:04:40|44936.4|44916.4|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|0
1647335090000|2022-03-15 09:04:50|44932.1|44912.1|44924.6|44904.6|44932.1|44912.1|44922.1|44902.1|6
1647335100000|2022-03-15 09:05:00|44922.8|44902.8|44928.9|44908.9|44930.7|44910.7|44922.1|44902.1|2
1647335110000|2022-03-15 09:05:10|44930.7|44910.7|44932.5|44912.5|44932.5|44912.5|44928.9|44908.9|0
1647335120000|2022-03-15 09:05:20|44930.7|44910.7|44928.9|44908.9|44932.5|44912.5|44928.9|44908.9|1
1647335150000|2022-03-15 09:05:50|44932.5|44912.5|44930.7|44910.7|44932.5|44912.5|44928.9|44908.9|0
1647335160000|2022-03-15 09:06:00|44928.9|44908.9|44936|44916|44941.4|44921.4|44928.9|44908.9|5
1647335170000|2022-03-15 09:06:10|44937.8|44917.8|44937.8|44917.8|44938.5|44918.5|44936|44916|1
1647335180000|2022-03-15 09:06:20|44936|44916|44938.5|44918.5|44938.5|44918.5|44936|44916|0
1647335190000|2022-03-15 09:06:30|44936|44916|44919.6|44899.6|44936|44916|44919.6|44899.6|4
1647335200000|2022-03-15 09:06:40|44921.4|44901.4|44919.6|44899.6|44921.4|44901.4|44919.6|44899.6|0
1647335210000|2022-03-15 09:06:50|44918.9|44898.9|44917.1|44897.1|44919.6|44899.6|44917.1|44897.1|0
1647335230000|2022-03-15 09:07:10|44919.6|44899.6|44919.6|44899.6|44919.6|44899.6|44917.1|44897.1|5
1647335240000|2022-03-15 09:07:20|44917.8|44897.8|44917.1|44897.1|44917.8|44897.8|44917.1|44897.1|0
1647335250000|2022-03-15 09:07:30|44918.9|44898.9|44926.4|44906.4|44926.4|44906.4|44918.9|44898.9|1
1647335260000|2022-03-15 09:07:40|44928.2|44908.2|44929.6|44909.6|44929.6|44909.6|44928.2|44908.2|2
1647335280000|2022-03-15 09:08:00|44928.9|44908.9|44922.1|44902.1|44928.9|44908.9|44922.1|44902.1|4
1647335290000|2022-03-15 09:08:10|44920.3|44900.3|44922.1|44902.1|44922.1|44902.1|44919.6|44899.6|2
1647335300000|2022-03-15 09:08:20|44921.4|44901.4|44938.5|44918.5|44938.5|44918.5|44919.6|44899.6|3
1647335310000|2022-03-15 09:08:30|44940.3|44920.3|44938.5|44918.5|44941|44921|44938.5|44918.5|0
1647335320000|2022-03-15 09:08:40|44936|44916|44936|44916|44936|44916|44934.3|44914.3|4
1647335330000|2022-03-15 09:08:50|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|2
1647335340000|2022-03-15 09:09:00|44933.5|44913.5|44933.5|44913.5|44933.5|44913.5|44932.8|44912.8|3
1647335350000|2022-03-15 09:09:10|44932.8|44912.8|44934.6|44914.6|44936.4|44916.4|44932.8|44912.8|2
1647335360000|2022-03-15 09:09:20|44932.8|44912.8|44931|44911|44932.8|44912.8|44931|44911|1
1647335380000|2022-03-15 09:09:40|44932.8|44912.8|44931|44911|44932.8|44912.8|44931|44911|0
1647335390000|2022-03-15 09:09:50|||||||||2
1647335400000|2022-03-15 09:10:00|44932.8|44912.8|44929.3|44909.3|44932.8|44912.8|44927.5|44907.5|0
1647335410000|2022-03-15 09:10:10|44927.5|44907.5|44929.3|44909.3|44929.3|44909.3|44927.5|44907.5|1
1647335420000|2022-03-15 09:10:20|44931|44911|44928.5|44908.5|44931|44911|44926.8|44906.8|2
1647335430000|2022-03-15 09:10:30|44922.1|44902.1|44924.6|44904.6|44924.6|44904.6|44922.1|44902.1|3
1647335440000|2022-03-15 09:10:40|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|44922.1|44902.1|0
1647335450000|2022-03-15 09:10:50|44923.9|44903.9|44922.1|44902.1|44924.6|44904.6|44922.1|44902.1|2
1647335460000|2022-03-15 09:11:00|44923.9|44903.9|44922.1|44902.1|44924.6|44904.6|44922.1|44902.1|2
1647335470000|2022-03-15 09:11:10|44923.9|44903.9|44919.6|44899.6|44939.6|44919.6|44919.6|44899.6|11
1647335500000|2022-03-15 09:11:40|44894.6|44874.6|44882.8|44862.8|44894.6|44874.6|44882.8|44862.8|16
1647335510000|2022-03-15 09:11:50|44884.6|44864.6|44884.6|44864.6|44887.1|44867.1|44882.8|44862.8|2
1647335520000|2022-03-15 09:12:00|44882.8|44862.8|44889.6|44869.6|44889.6|44869.6|44882.8|44862.8|3
1647335530000|2022-03-15 09:12:10|44890.3|44870.3|44884.6|44864.6|44890.3|44870.3|44882.8|44862.8|3
1647335540000|2022-03-15 09:12:20|44887.1|44867.1|44890.3|44870.3|44892.8|44872.8|44887.1|44867.1|0
1647335550000|2022-03-15 09:12:30|44892.8|44872.8|44894.6|44874.6|44894.6|44874.6|44892.8|44872.8|0
1647335560000|2022-03-15 09:12:40|44898.9|44878.9|44895.3|44875.3|44899.6|44879.6|44895.3|44875.3|3
1647335570000|2022-03-15 09:12:50|||||||||2
1647335580000|2022-03-15 09:13:00|44896.4|44876.4|44899.6|44879.6|44902.1|44882.1|44896.4|44876.4|2
1647335590000|2022-03-15 09:13:10|44897.8|44877.8|44897.1|44877.1|44899.6|44879.6|44897.1|44877.1|0
1647335600000|2022-03-15 09:13:20|44898.9|44878.9|44897.1|44877.1|44916|44896|44897.1|44877.1|33
1647335610000|2022-03-15 09:13:30|44906.4|44886.4|44910.3|44890.3|44910.3|44890.3|44906.4|44886.4|0
1647335620000|2022-03-15 09:13:40|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|44912.8|44892.8|1
1647335630000|2022-03-15 09:13:50|44915.3|44895.3|44917.8|44897.8|44917.8|44897.8|44915.3|44895.3|2
1647335640000|2022-03-15 09:14:00|44919.6|44899.6|44922.1|44902.1|44922.1|44902.1|44919.6|44899.6|2
1647335650000|2022-03-15 09:14:10|44920.3|44900.3|44913.2|44893.2|44920.3|44900.3|44913.2|44893.2|4
1647335660000|2022-03-15 09:14:20|44908.9|44888.9|44901|44881|44908.9|44888.9|44900.3|44880.3|9
1647335670000|2022-03-15 09:14:30|44900.3|44880.3|44897.1|44877.1|44900.3|44880.3|44895.3|44875.3|0
1647335680000|2022-03-15 09:14:40|44896|44876|44892.8|44872.8|44897.8|44877.8|44892.8|44872.8|2
1647335690000|2022-03-15 09:14:50|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|44885.3|44865.3|1
1647335700000|2022-03-15 09:15:00|44881.8|44861.8|44872.1|44852.1|44881.8|44861.8|44868.5|44848.5|1
1647335730000|2022-03-15 09:15:30|44867.8|44847.8|44867.1|44847.1|44869.6|44849.6|44867.1|44847.1|4
1647335740000|2022-03-15 09:15:40|44886.8|44866.8|44892.1|44872.1|44892.1|44872.1|44886.8|44866.8|4
1647335750000|2022-03-15 09:15:50|44893.9|44873.9|44897.1|44877.1|44897.1|44877.1|44893.9|44873.9|1
1647335760000|2022-03-15 09:16:00|44900.7|44880.7|44897.8|44877.8|44902.1|44882.1|44894.3|44874.3|3
1647335770000|2022-03-15 09:16:10|44895.3|44875.3|44870.3|44850.3|44895.3|44875.3|44869.6|44849.6|4
1647335780000|2022-03-15 09:16:20|44867.8|44847.8|44867.1|44847.1|44869.6|44849.6|44864.6|44844.6|0
1647335790000|2022-03-15 09:16:30|44865.3|44845.3|44869.6|44849.6|44869.6|44849.6|44864.6|44844.6|0
1647335800000|2022-03-15 09:16:40|44867.1|44847.1|44864.6|44844.6|44868.9|44848.9|44864.6|44844.6|1
1647335810000|2022-03-15 09:16:50|44866.4|44846.4|44867.1|44847.1|44867.1|44847.1|44866.4|44846.4|0
1647335820000|2022-03-15 09:17:00|44876.4|44856.4|44878.9|44858.9|44878.9|44858.9|44876.4|44856.4|2
1647335830000|2022-03-15 09:17:10|44880.7|44860.7|44879.6|44859.6|44881.4|44861.4|44878.9|44858.9|4
1647335840000|2022-03-15 09:17:20|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|44875.7|44855.7|0
1647335850000|2022-03-15 09:17:30|44872.1|44852.1|44870.3|44850.3|44872.1|44852.1|44869.6|44849.6|0
1647335860000|2022-03-15 09:17:40|44868.5|44848.5|44870.3|44850.3|44870.3|44850.3|44868.5|44848.5|0
1647335870000|2022-03-15 09:17:50|44867.8|44847.8|44867.1|44847.1|44870.3|44850.3|44867.1|44847.1|3
1647335880000|2022-03-15 09:18:00|44868.9|44848.9|44874.6|44854.6|44877.1|44857.1|44864.6|44844.6|4
1647335890000|2022-03-15 09:18:10|44844.6|44824.6|44835.3|44815.3|44844.6|44824.6|44826.8|44806.8|12
1647335900000|2022-03-15 09:18:20|||||||||1
1647335910000|2022-03-15 09:18:30|44837.8|44817.8|44842.8|44822.8|44842.8|44822.8|44837.8|44817.8|2
1647335920000|2022-03-15 09:18:40|44823.5|44803.5|44841|44821|44843.5|44823.5|44823.5|44803.5|8
1647335930000|2022-03-15 09:18:50|44839.3|44819.3|44838.5|44818.5|44841|44821|44838.5|44818.5|1
1647335940000|2022-03-15 09:19:00|44840.3|44820.3|44850.3|44830.3|44850.3|44830.3|44840.3|44820.3|3
1647335950000|2022-03-15 09:19:10|44851|44831|44870.3|44850.3|44870.3|44850.3|44851|44831|1
1647335960000|2022-03-15 09:19:20|44871|44851|44868.5|44848.5|44871|44851|44866|44846|0
1647335970000|2022-03-15 09:19:30|44870.3|44850.3|44874.3|44854.3|44876|44856|44870.3|44850.3|0
1647335980000|2022-03-15 09:19:40|44875.3|44855.3|44871|44851|44880.3|44860.3|44871|44851|2
1647335990000|2022-03-15 09:19:50|44868.5|44848.5|44856|44836|44868.5|44848.5|44856|44836|1
1647336000000|2022-03-15 09:20:00|44857.8|44837.8|44858.5|44838.5|44861|44841|44857.8|44837.8|2
1647336010000|2022-03-15 09:20:10|44861.8|44841.8|44861|44841|44861.8|44841.8|44861|44841|1
1647336020000|2022-03-15 09:20:20|44861.8|44841.8|44859.3|44839.3|44861.8|44841.8|44859.3|44839.3|0
1647336030000|2022-03-15 09:20:30|44856.8|44836.8|44851|44831|44856.8|44836.8|44851|44831|1
1647336040000|2022-03-15 09:20:40|44853.5|44833.5|44846|44826|44855.3|44835.3|44846|44826|4
1647336050000|2022-03-15 09:20:50|44825.3|44805.3|44832.1|44812.1|44832.8|44812.8|44825.3|44805.3|28
1647336060000|2022-03-15 09:21:00|44828.5|44808.5|44844.3|44824.3|44844.3|44824.3|44828.5|44808.5|3
1647336070000|2022-03-15 09:21:10|44841.8|44821.8|44856|44836|44856|44836|44841.8|44821.8|2
1647336080000|2022-03-15 09:21:20|44853.5|44833.5|44851|44831|44853.5|44833.5|44851|44831|1
1647336090000|2022-03-15 09:21:30|44854.3|44834.3|44854.3|44834.3|44855|44835|44854.3|44834.3|61
1647336100000|2022-03-15 09:21:40|44856.8|44836.8|44856|44836|44856.8|44836.8|44854.3|44834.3|1
1647336110000|2022-03-15 09:21:50|44854.3|44834.3|44836.8|44816.8|44856|44836|44836.8|44816.8|3
1647336120000|2022-03-15 09:22:00|44831.8|44811.8|44836|44816|44838.5|44818.5|44831.8|44811.8|1
1647336150000|2022-03-15 09:22:30|||||||||2
1647336160000|2022-03-15 09:22:40|44844.3|44824.3|44838.5|44818.5|44844.3|44824.3|44833.5|44813.5|9
1647336170000|2022-03-15 09:22:50|44839.3|44819.3|44836|44816|44839.3|44819.3|44836|44816|10
1647336180000|2022-03-15 09:23:00|44830|44810|44828.5|44808.5|44830|44810|44828.5|44808.5|1
1647336190000|2022-03-15 09:23:10|44830.3|44810.3|44850.3|44830.3|44850.3|44830.3|44830.3|44810.3|3
1647336200000|2022-03-15 09:23:20|44851|44831|44858.5|44838.5|44858.5|44838.5|44851|44831|4
1647336210000|2022-03-15 09:23:30|44861|44841|44871|44851|44871|44851|44861|44841|2
1647336230000|2022-03-15 09:23:50|44872.8|44852.8|44871.8|44851.8|44873.5|44853.5|44871|44851|0
1647336240000|2022-03-15 09:24:00|44871|44851|44868.5|44848.5|44873.5|44853.5|44868.5|44848.5|2
1647336250000|2022-03-15 09:24:10|44866.8|44846.8|44863.5|44843.5|44866.8|44846.8|44863.5|44843.5|1
1647336260000|2022-03-15 09:24:20|44859.3|44839.3|44856|44836|44861|44841|44856|44836|1
1647336270000|2022-03-15 09:24:30|44859.3|44839.3|44856|44836|44859.3|44839.3|44854.3|44834.3|0
1647336280000|2022-03-15 09:24:40|44851|44831|44856|44836|44856|44836|44851|44831|0
1647336290000|2022-03-15 09:24:50|44863.5|44843.5|44862.8|44842.8|44863.5|44843.5|44861|44841|2
1647336300000|2022-03-15 09:25:00|44863.5|44843.5|44863.5|44843.5|44863.5|44843.5|44861.8|44841.8|3
1647336310000|2022-03-15 09:25:10|44871|44851|44871|44851|44871|44851|44871|44851|1
1647336320000|2022-03-15 09:25:20|44873.5|44853.5|44890.3|44870.3|44893.5|44873.5|44873.5|44853.5|9
1647336330000|2022-03-15 09:25:30|44891|44871|44903.5|44883.5|44903.5|44883.5|44891|44871|4
1647336340000|2022-03-15 09:25:40|44901.8|44881.8|44901|44881|44901.8|44881.8|44901|44881|0
1647336350000|2022-03-15 09:25:50|44902.8|44882.8|44893.5|44873.5|44903.5|44883.5|44893.5|44873.5|1
1647336360000|2022-03-15 09:26:00|44892.8|44872.8|44901|44881|44901|44881|44892.8|44872.8|1
1647336370000|2022-03-15 09:26:10|44902.8|44882.8|44903.5|44883.5|44903.5|44883.5|44902.8|44882.8|0
1647336380000|2022-03-15 09:26:20|44895|44875|44891|44871|44895|44875|44886|44866|9
1647336390000|2022-03-15 09:26:30|44893.5|44873.5|44891|44871|44893.5|44873.5|44888.5|44868.5|3
1647336400000|2022-03-15 09:26:40|44893.5|44873.5|44893.5|44873.5|44893.5|44873.5|44891.8|44871.8|0
1647336410000|2022-03-15 09:26:50|44891.8|44871.8|44893.5|44873.5|44893.5|44873.5|44891|44871|0
1647336420000|2022-03-15 09:27:00|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|44895.3|44875.3|32
1647336430000|2022-03-15 09:27:10|44896|44876|44902.1|44882.1|44902.1|44882.1|44896|44876|2
1647336440000|2022-03-15 09:27:20|44889.6|44869.6|44882.1|44862.1|44889.6|44869.6|44882.1|44862.1|3
1647336450000|2022-03-15 09:27:30|44879.6|44859.6|44877.1|44857.1|44879.6|44859.6|44877.1|44857.1|0
1647336460000|2022-03-15 09:27:40|44879.6|44859.6|44874.6|44854.6|44879.6|44859.6|44874.6|44854.6|2
1647336470000|2022-03-15 09:27:50|44869.6|44849.6|44867.1|44847.1|44869.6|44849.6|44867.1|44847.1|1
1647336480000|2022-03-15 09:28:00|44865.3|44845.3|44859.6|44839.6|44865.3|44845.3|44859.6|44839.6|0
1647336490000|2022-03-15 09:28:10|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|3
1647336500000|2022-03-15 09:28:20|||||||||1
1647336520000|2022-03-15 09:28:40|44867.8|44847.8|44864.6|44844.6|44867.8|44847.8|44864.6|44844.6|4
1647336530000|2022-03-15 09:28:50|44862.1|44842.1|44857.1|44837.1|44862.1|44842.1|44855.3|44835.3|0
1647336540000|2022-03-15 09:29:00|44859.6|44839.6|44868.2|44848.2|44868.2|44848.2|44859.6|44839.6|2
1647336550000|2022-03-15 09:29:10|44869.6|44849.6|44862.1|44842.1|44869.6|44849.6|44862.1|44842.1|4
1647336570000|2022-03-15 09:29:30|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|44859.6|44839.6|0
1647336580000|2022-03-15 09:29:40|44857.1|44837.1|44854.6|44834.6|44857.1|44837.1|44854.6|44834.6|5
1647336600000|2022-03-15 09:30:00|44859.6|44839.6|44859.6|44839.6|44864.6|44844.6|44859.6|44839.6|2
1647336620000|2022-03-15 09:30:20|44865.7|44845.7|44868.9|44848.9|44868.9|44848.9|44863.9|44843.9|2
1647336630000|2022-03-15 09:30:30|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|44869.6|44849.6|0
1647336640000|2022-03-15 09:30:40|44871.4|44851.4|44887.1|44867.1|44887.1|44867.1|44871.4|44851.4|0
1647336650000|2022-03-15 09:30:50|44884.6|44864.6|44880.3|44860.3|44884.6|44864.6|44880.3|44860.3|1
1647336660000|2022-03-15 09:31:00|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|44877.8|44857.8|1
1647336670000|2022-03-15 09:31:10|44881.4|44861.4|44881.4|44861.4|44883.2|44863.2|44881.4|44861.4|2
1647336680000|2022-03-15 09:31:20|44883.2|44863.2|44887.1|44867.1|44887.1|44867.1|44881.4|44861.4|1
1647336690000|2022-03-15 09:31:30|44888.9|44868.9|44899.6|44879.6|44899.6|44879.6|44888.9|44868.9|6
1647336700000|2022-03-15 09:31:40|44901.4|44881.4|44907.1|44887.1|44907.1|44887.1|44901.4|44881.4|2
1647336720000|2022-03-15 09:32:00|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|1
1647336740000|2022-03-15 09:32:20|44914.6|44894.6|44914.6|44894.6|44914.6|44894.6|44914.6|44894.6|0
1647336750000|2022-03-15 09:32:30|44907.1|44887.1|44914.6|44894.6|44914.6|44894.6|44907.1|44887.1|8
1647336760000|2022-03-15 09:32:40|44924.6|44904.6|44922.1|44902.1|44924.6|44904.6|44922.1|44902.1|0
1647336770000|2022-03-15 09:32:50|44904.6|44884.6|44920.3|44900.3|44920.3|44900.3|44893.9|44873.9|38
1647336780000|2022-03-15 09:33:00|44922.1|44902.1|44930.3|44910.3|44930.3|44910.3|44922.1|44902.1|1
1647336800000|2022-03-15 09:33:20|44931|44911|44940.3|44920.3|44940.3|44920.3|44931|44911|14
1647336810000|2022-03-15 09:33:30|44942.1|44922.1|44947.1|44927.1|44947.1|44927.1|44942.1|44922.1|1
1647336820000|2022-03-15 09:33:40|||||||||2
1647336840000|2022-03-15 09:34:00|44949.6|44929.6|44934.6|44914.6|44949.6|44929.6|44932.1|44912.1|10
1647336850000|2022-03-15 09:34:10|44936.4|44916.4|44936.4|44916.4|44938.9|44918.9|44936.4|44916.4|0
1647336860000|2022-03-15 09:34:20|44934.6|44914.6|44935.3|44915.3|44935.3|44915.3|44934.6|44914.6|1
1647336870000|2022-03-15 09:34:30|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|1
1647336880000|2022-03-15 09:34:40|44938.9|44918.9|44944.6|44924.6|44944.6|44924.6|44938.9|44918.9|2
1647336890000|2022-03-15 09:34:50|44946.4|44926.4|44947.1|44927.1|44947.1|44927.1|44946.4|44926.4|0
1647336900000|2022-03-15 09:35:00|44948.9|44928.9|44947.1|44927.1|44949.6|44929.6|44947.1|44927.1|0
1647336910000|2022-03-15 09:35:10|44945.3|44925.3|44944.6|44924.6|44947.1|44927.1|44944.6|44924.6|0
1647336920000|2022-03-15 09:35:20|44946.4|44926.4|44944.6|44924.6|44946.4|44926.4|44944.6|44924.6|0
1647336930000|2022-03-15 09:35:30|44940.3|44920.3|44936|44916|44947.1|44927.1|44936|44916|4
1647336940000|2022-03-15 09:35:40|44939.6|44919.6|44945.3|44925.3|44945.3|44925.3|44939.6|44919.6|4
1647336950000|2022-03-15 09:35:50|44947.1|44927.1|44949.6|44929.6|44949.6|44929.6|44947.1|44927.1|1
1647336960000|2022-03-15 09:36:00|44944.6|44924.6|44947.1|44927.1|44947.1|44927.1|44944.6|44924.6|2
1647336970000|2022-03-15 09:36:10|44944.6|44924.6|44940.3|44920.3|44944.6|44924.6|44940.3|44920.3|1
1647336980000|2022-03-15 09:36:20|44938.5|44918.5|44934.6|44914.6|44938.5|44918.5|44934.6|44914.6|0
1647336990000|2022-03-15 09:36:30|44937.1|44917.1|44948.5|44928.5|44953.5|44933.5|44937.1|44917.1|11
1647337000000|2022-03-15 09:36:40|44946|44926|44946|44926|44946|44926|44946|44926|3
1647337020000|2022-03-15 09:37:00|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|4
1647337030000|2022-03-15 09:37:10|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|0
1647337040000|2022-03-15 09:37:20|44939.6|44919.6|44934.6|44914.6|44939.6|44919.6|44932.1|44912.1|8
1647337050000|2022-03-15 09:37:30|44932.8|44912.8|44933.9|44913.9|44934.6|44914.6|44932.1|44912.1|2
1647337060000|2022-03-15 09:37:40|44934.6|44914.6|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|0
1647337070000|2022-03-15 09:37:50|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|44932.1|44912.1|3
1647337080000|2022-03-15 09:38:00|44929.6|44909.6|44942.1|44922.1|44942.8|44922.8|44929.6|44909.6|6
1647337090000|2022-03-15 09:38:10|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|5
1647337100000|2022-03-15 09:38:20|44934.6|44914.6|44937.1|44917.1|44937.1|44917.1|44932.1|44912.1|2
1647337110000|2022-03-15 09:38:30|44935.3|44915.3|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|0
1647337120000|2022-03-15 09:38:40|44934.6|44914.6|44937.1|44917.1|44937.1|44917.1|44934.6|44914.6|5
1647337130000|2022-03-15 09:38:50|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|44944.6|44924.6|2
1647337140000|2022-03-15 09:39:00|44945.3|44925.3|44950.3|44930.3|44950.3|44930.3|44945.3|44925.3|1
1647337160000|2022-03-15 09:39:20|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|44952.1|44932.1|0
1647337170000|2022-03-15 09:39:30|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|44943.5|44923.5|5
1647337180000|2022-03-15 09:39:40|44941|44921|44934.6|44914.6|44945.3|44925.3|44934.6|44914.6|9
1647337190000|2022-03-15 09:39:50|44932.8|44912.8|44927.1|44907.1|44932.8|44912.8|44927.1|44907.1|0
1647337200000|2022-03-15 09:40:00|44922.1|44902.1|44923.9|44903.9|44923.9|44903.9|44917.8|44897.8|2
1647337210000|2022-03-15 09:40:10|44924.6|44904.6|44929.6|44909.6|44932.1|44912.1|44924.6|44904.6|3
1647337220000|2022-03-15 09:40:20|44927.1|44907.1|44919.6|44899.6|44927.1|44907.1|44914.6|44894.6|6
1647337230000|2022-03-15 09:40:30|44916|44896|44932.1|44912.1|44932.1|44912.1|44914.6|44894.6|4
1647337240000|2022-03-15 09:40:40|44924.6|44904.6|44917.1|44897.1|44924.6|44904.6|44917.1|44897.1|3
1647337250000|2022-03-15 09:40:50|44919.6|44899.6|44924.6|44904.6|44924.6|44904.6|44919.6|44899.6|0
1647337260000|2022-03-15 09:41:00|44926.4|44906.4|44932.1|44912.1|44932.1|44912.1|44926.4|44906.4|2
1647337270000|2022-03-15 09:41:10|44925.3|44905.3|44919.6|44899.6|44925.3|44905.3|44919.6|44899.6|6
1647337280000|2022-03-15 09:41:20|44917.8|44897.8|44919.6|44899.6|44919.6|44899.6|44917.1|44897.1|4
1647337290000|2022-03-15 09:41:30|44917.8|44897.8|44919.6|44899.6|44919.6|44899.6|44917.8|44897.8|0
1647337300000|2022-03-15 09:41:40|44917.8|44897.8|44917.8|44897.8|44919.6|44899.6|44917.1|44897.1|0
1647337310000|2022-03-15 09:41:50|44919.6|44899.6|44922.1|44902.1|44922.1|44902.1|44917.8|44897.8|0
1647337320000|2022-03-15 09:42:00|44922.8|44902.8|44917.8|44897.8|44924.6|44904.6|44917.8|44897.8|0
1647337330000|2022-03-15 09:42:10|44920.3|44900.3|44918.5|44898.5|44920.3|44900.3|44917.8|44897.8|0
1647337340000|2022-03-15 09:42:20|44919.6|44899.6|44945.3|44925.3|44949.6|44929.6|44919.6|44899.6|10
1647337350000|2022-03-15 09:42:30|44943.5|44923.5|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|0
1647337360000|2022-03-15 09:42:40|44942.8|44922.8|44939.3|44919.3|44942.8|44922.8|44937.5|44917.5|2
1647337370000|2022-03-15 09:42:50|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|44936.8|44916.8|0
1647337380000|2022-03-15 09:43:00|44935|44915|44936.8|44916.8|44936.8|44916.8|44934.3|44914.3|4
1647337390000|2022-03-15 09:43:10|44935|44915|44932.8|44912.8|44935|44915|44932.8|44912.8|2
1647337400000|2022-03-15 09:43:20|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|44934.6|44914.6|0
1647337410000|2022-03-15 09:43:30|44937.8|44917.8|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|0
1647337420000|2022-03-15 09:43:40|44930.3|44910.3|44922.8|44902.8|44930.3|44910.3|44922.8|44902.8|5
1647337440000|2022-03-15 09:44:00|44921|44901|44920.3|44900.3|44922.8|44902.8|44920.3|44900.3|1
1647337450000|2022-03-15 09:44:10|44917.8|44897.8|44931|44911|44931|44911|44917.8|44897.8|9
1647337460000|2022-03-15 09:44:20|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|44929.3|44909.3|0
1647337470000|2022-03-15 09:44:30|44922.8|44902.8|44934.6|44914.6|44934.6|44914.6|44921|44901|5
1647337480000|2022-03-15 09:44:40|44932.8|44912.8|44942.8|44922.8|44942.8|44922.8|44932.8|44912.8|2
1647337490000|2022-03-15 09:44:50|44946|44926|44950.3|44930.3|44950.3|44930.3|44946|44926|0
1647337500000|2022-03-15 09:45:00|44951|44931|44944.3|44924.3|44951|44931|44944.3|44924.3|1
1647337510000|2022-03-15 09:45:10|44930|44910|44928.5|44908.5|44930|44910|44928.5|44908.5|1
1647337530000|2022-03-15 09:45:30|44931|44911|44931|44911|44933.5|44913.5|44926|44906|6
1647337540000|2022-03-15 09:45:40|44934.6|44914.6|44938.5|44918.5|44938.5|44918.5|44934.6|44914.6|0
1647337550000|2022-03-15 09:45:50|44941|44921|44941|44921|44941|44921|44941|44921|0
1647337560000|2022-03-15 09:46:00|44946|44926|44941|44921|44946|44926|44941|44921|2
1647337570000|2022-03-15 09:46:10|44934.3|44914.3|44924.3|44904.3|44934.3|44914.3|44924.3|44904.3|2
1647337580000|2022-03-15 09:46:20|44923.6|44903.6|44920.3|44900.3|44923.6|44903.6|44918.6|44898.6|3
1647337590000|2022-03-15 09:46:30|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|1
1647337610000|2022-03-15 09:46:50|44924.3|44904.3|44917.8|44897.8|44924.3|44904.3|44916.1|44896.1|8
1647337620000|2022-03-15 09:47:00|44918.6|44898.6|44919.3|44899.3|44920|44900|44916.1|44896.1|3
1647337630000|2022-03-15 09:47:10|44921.1|44901.1|44920.3|44900.3|44921.8|44901.8|44918.6|44898.6|0
1647337640000|2022-03-15 09:47:20|44921.8|44901.8|44922.8|44902.8|44923.6|44903.6|44921.1|44901.1|0
1647337650000|2022-03-15 09:47:30|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|0
1647337660000|2022-03-15 09:47:40|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|1
1647337670000|2022-03-15 09:47:50|44925.3|44905.3|44916.1|44896.1|44925.3|44905.3|44916.1|44896.1|0
1647337680000|2022-03-15 09:48:00|44918.6|44898.6|44933.6|44913.6|44935.3|44915.3|44918.6|44898.6|2
1647337690000|2022-03-15 09:48:10|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|44931.8|44911.8|2
1647337710000|2022-03-15 09:48:30|44933.6|44913.6|44936.1|44916.1|44936.1|44916.1|44933.6|44913.6|0
1647337720000|2022-03-15 09:48:40|44938.6|44918.6|44933.6|44913.6|44938.6|44918.6|44933.6|44913.6|0
1647337730000|2022-03-15 09:48:50|44931.8|44911.8|44933.6|44913.6|44933.6|44913.6|44931.8|44911.8|0
1647337740000|2022-03-15 09:49:00|44936.1|44916.1|44937.8|44917.8|44937.8|44917.8|44936.1|44916.1|1
1647337750000|2022-03-15 09:49:10|44938.6|44918.6|44946.1|44926.1|44946.1|44926.1|44938.6|44918.6|4
1647337770000|2022-03-15 09:49:30|44944.3|44924.3|44946.1|44926.1|44946.1|44926.1|44943.6|44923.6|0
1647337780000|2022-03-15 09:49:40|44943.6|44923.6|44941.8|44921.8|44943.6|44923.6|44941.8|44921.8|0
1647337790000|2022-03-15 09:49:50|44939.3|44919.3|44943.6|44923.6|44943.6|44923.6|44939.3|44919.3|0
1647337800000|2022-03-15 09:50:00|44946.1|44926.1|44943.6|44923.6|44946.1|44926.1|44943.6|44923.6|3
1647337820000|2022-03-15 09:50:20|44939.3|44919.3|44941.1|44921.1|44941.1|44921.1|44939.3|44919.3|1
1647337830000|2022-03-15 09:50:30|44943.6|44923.6|44941.1|44921.1|44943.6|44923.6|44941.1|44921.1|0
1647337840000|2022-03-15 09:50:40|44943.6|44923.6|44941.1|44921.1|44943.6|44923.6|44941.1|44921.1|0
1647337860000|2022-03-15 09:51:00|44940.3|44920.3|44933.6|44913.6|44941.1|44921.1|44933.6|44913.6|6
1647337870000|2022-03-15 09:51:10|44934.3|44914.3|44938.6|44918.6|44941.1|44921.1|44933.6|44913.6|4
1647337880000|2022-03-15 09:51:20|44934.3|44914.3|44933.6|44913.6|44934.3|44914.3|44931.8|44911.8|3
1647337890000|2022-03-15 09:51:30|44934.3|44914.3|44934.3|44914.3|44934.3|44914.3|44931.8|44911.8|0
1647337900000|2022-03-15 09:51:40|44936.1|44916.1|44941.1|44921.1|44941.1|44921.1|44936.1|44916.1|2
1647337910000|2022-03-15 09:51:50|44939.3|44919.3|44938.6|44918.6|44941.1|44921.1|44938.6|44918.6|0
1647337920000|2022-03-15 09:52:00|44941.1|44921.1|44938.6|44918.6|44941.1|44921.1|44938.6|44918.6|2
1647337930000|2022-03-15 09:52:10|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|44941.1|44921.1|0
1647337940000|2022-03-15 09:52:20|44941.8|44921.8|44941.8|44921.8|44941.8|44921.8|44941.8|44921.8|0
1647337960000|2022-03-15 09:52:40|44940|44920|44941.8|44921.8|44941.8|44921.8|44940|44920|0
1647337970000|2022-03-15 09:52:50|44943.6|44923.6|44943.6|44923.6|44945.3|44925.3|44943.6|44923.6|0
1647337980000|2022-03-15 09:53:00|44926.1|44906.1|44936.1|44916.1|44938.6|44918.6|44926.1|44906.1|28
1647337990000|2022-03-15 09:53:10|44931.1|44911.1|44928.6|44908.6|44931.1|44911.1|44928.6|44908.6|0
1647338000000|2022-03-15 09:53:20|44923.6|44903.6|44921.1|44901.1|44927.8|44907.8|44921.1|44901.1|3
1647338010000|2022-03-15 09:53:30|44923.6|44903.6|44948.6|44928.6|44948.6|44928.6|44923.6|44903.6|5
1647338030000|2022-03-15 09:53:50|44946.8|44926.8|44948.6|44928.6|44948.6|44928.6|44946.8|44926.8|1
1647338040000|2022-03-15 09:54:00|44951.1|44931.1|44953.6|44933.6|44953.6|44933.6|44948.6|44928.6|5
1647338050000|2022-03-15 09:54:10|44956.1|44936.1|44958.6|44938.6|44958.6|44938.6|44954.3|44934.3|0
1647338060000|2022-03-15 09:54:20|44956.8|44936.8|44961.1|44941.1|44961.8|44941.8|44955|44935|14
1647338070000|2022-03-15 09:54:30|44959.3|44939.3|44959.3|44939.3|44959.3|44939.3|44959.3|44939.3|0
1647338080000|2022-03-15 09:54:40|44961.1|44941.1|44959.3|44939.3|44961.8|44941.8|44959.3|44939.3|0
1647338090000|2022-03-15 09:54:50|44961.1|44941.1|44961.8|44941.8|44963.6|44943.6|44959.3|44939.3|2
1647338100000|2022-03-15 09:55:00|44963.6|44943.6|44981.8|44961.8|44985.3|44965.3|44963.6|44943.6|2
1647338110000|2022-03-15 09:55:10|44981.1|44961.1|44979.3|44959.3|44981.1|44961.1|44977.5|44957.5|3
1647338120000|2022-03-15 09:55:20|44983.6|44963.6|44985|44965|44985|44965|44983.6|44963.6|4
1647338130000|2022-03-15 09:55:30|44981.8|44961.8|44973.6|44953.6|44985.3|44965.3|44973.6|44953.6|4
1647338140000|2022-03-15 09:55:40|44968.6|44948.6|44973.6|44953.6|44973.6|44953.6|44966.1|44946.1|6
1647338150000|2022-03-15 09:55:50|44971.1|44951.1|44971.1|44951.1|44973.6|44953.6|44971.1|44951.1|0
1647338160000|2022-03-15 09:56:00|44973.6|44953.6|44971.1|44951.1|44973.6|44953.6|44968.6|44948.6|2
1647338170000|2022-03-15 09:56:10|44968.6|44948.6|44974.3|44954.3|44976.8|44956.8|44968.6|44948.6|3
1647338180000|2022-03-15 09:56:20|44973.6|44953.6|44969.3|44949.3|44973.6|44953.6|44967.5|44947.5|0
1647338190000|2022-03-15 09:56:30|44966.8|44946.8|44955|44935|44967.8|44947.8|44955|44935|2
1647338200000|2022-03-15 09:56:40|44954.3|44934.3|44943.6|44923.6|44956.1|44936.1|44936.1|44916.1|6
1647338210000|2022-03-15 09:56:50|44941.8|44921.8|44936.1|44916.1|44941.8|44921.8|44936.1|44916.1|1
1647338220000|2022-03-15 09:57:00|44934.3|44914.3|44932.8|44912.8|44936.1|44916.1|44929.3|44909.3|1
1647338230000|2022-03-15 09:57:10|44933.6|44913.6|44951.1|44931.1|44951.1|44931.1|44933.6|44913.6|5
1647338240000|2022-03-15 09:57:20|44949.3|44929.3|44953.6|44933.6|44953.6|44933.6|44949.3|44929.3|4
1647338250000|2022-03-15 09:57:30|44955.3|44935.3|44965.3|44945.3|44965.3|44945.3|44953.6|44933.6|5
1647338260000|2022-03-15 09:57:40|44968.9|44948.9|44969.6|44949.6|44969.6|44949.6|44965.3|44945.3|2
1647338280000|2022-03-15 09:58:00|44972.1|44952.1|44969.6|44949.6|44972.1|44952.1|44969.6|44949.6|0
1647338290000|2022-03-15 09:58:10|44972.1|44952.1|44981.1|44961.1|44981.1|44961.1|44972.1|44952.1|1
1647338300000|2022-03-15 09:58:20|44979.3|44959.3|44981.1|44961.1|44981.1|44961.1|44976.8|44956.8|0
1647338340000|2022-03-15 09:59:00|44982.8|44962.8|44985.3|44965.3|44985.3|44965.3|44982.8|44962.8|2
1647338350000|2022-03-15 09:59:10|44983.6|44963.6|44983.6|44963.6|44986.1|44966.1|44983.6|44963.6|3
1647338360000|2022-03-15 09:59:20|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|5
1647338370000|2022-03-15 09:59:30|44978.6|44958.6|44975|44955|44978.6|44958.6|44975|44955|3
1647338380000|2022-03-15 09:59:40|44972.5|44952.5|44976.1|44956.1|44976.1|44956.1|44972.5|44952.5|2
1647338390000|2022-03-15 09:59:50|44973.6|44953.6|44976.1|44956.1|44976.1|44956.1|44973.6|44953.6|0
1647338400000|2022-03-15 10:00:00|44981.1|44961.1|44976.8|44956.8|44983.6|44963.6|44976.8|44956.8|3
1647338410000|2022-03-15 10:00:10|44979.3|44959.3|44971.8|44951.8|44979.3|44959.3|44971.8|44951.8|3
1647338420000|2022-03-15 10:00:20|44970|44950|44969.3|44949.3|44970|44950|44969.3|44949.3|1
1647338430000|2022-03-15 10:00:30|44971.8|44951.8|44974.3|44954.3|44974.3|44954.3|44971.8|44951.8|8
1647338440000|2022-03-15 10:00:40|44976.8|44956.8|44978.6|44958.6|44979.3|44959.3|44976.8|44956.8|1
1647338450000|2022-03-15 10:00:50|44976.8|44956.8|44974.3|44954.3|44978.6|44958.6|44974.3|44954.3|7
1647338460000|2022-03-15 10:01:00|44972.5|44952.5|44971.8|44951.8|44972.5|44952.5|44969.3|44949.3|1
1647338470000|2022-03-15 10:01:10|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|44974.3|44954.3|5
1647338480000|2022-03-15 10:01:20|44976.1|44956.1|44971.1|44951.1|44976.1|44956.1|44971.1|44951.1|1
1647338490000|2022-03-15 10:01:30|||||||||1
1647338500000|2022-03-15 10:01:40|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|1
1647338510000|2022-03-15 10:01:50|44966.8|44946.8|44995.3|44975.3|44995.3|44975.3|44966.8|44946.8|14
1647338520000|2022-03-15 10:02:00|44993.6|44973.6|44992.8|44972.8|44995.3|44975.3|44992.8|44972.8|6
1647338530000|2022-03-15 10:02:10|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|44981.8|44961.8|10
1647338540000|2022-03-15 10:02:20|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|44981.1|44961.1|0
1647338550000|2022-03-15 10:02:30|44981.8|44961.8|44983.6|44963.6|44983.6|44963.6|44981.8|44961.8|5
1647338560000|2022-03-15 10:02:40|44986.1|44966.1|44989.3|44969.3|44989.3|44969.3|44986.1|44966.1|2
1647338570000|2022-03-15 10:02:50|44991.1|44971.1|44993.6|44973.6|44993.6|44973.6|44991.1|44971.1|0
1647338590000|2022-03-15 10:03:10|44991.8|44971.8|44990.3|44970.3|44991.8|44971.8|44988.6|44968.6|3
1647338600000|2022-03-15 10:03:20|44991.1|44971.1|44988.6|44968.6|44991.1|44971.1|44986.1|44966.1|6
1647338610000|2022-03-15 10:03:30|44991.1|44971.1|44988.6|44968.6|44992.8|44972.8|44988.6|44968.6|5
1647338620000|2022-03-15 10:03:40|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|44993.6|44973.6|4
1647338630000|2022-03-15 10:03:50|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|1
1647338640000|2022-03-15 10:04:00|44997.8|44977.8|45001.8|44981.8|45003.6|44983.6|44997.8|44977.8|2
1647338650000|2022-03-15 10:04:10|45001.1|44981.1|45003.6|44983.6|45003.6|44983.6|44997.5|44977.5|6
1647338660000|2022-03-15 10:04:20|45001.8|44981.8|44998.6|44978.6|45001.8|44981.8|44998.6|44978.6|0
1647338670000|2022-03-15 10:04:30|45000.3|44980.3|44998.6|44978.6|45001.1|44981.1|44998.6|44978.6|1
1647338680000|2022-03-15 10:04:40|44994.3|44974.3|44991.1|44971.1|44994.3|44974.3|44991.1|44971.1|5
1647338690000|2022-03-15 10:04:50|44986.1|44966.1|44982.8|44962.8|44986.1|44966.1|44982.8|44962.8|1
1647338700000|2022-03-15 10:05:00|44981.1|44961.1|44974.3|44954.3|44981.1|44961.1|44974.3|44954.3|2
1647338710000|2022-03-15 10:05:10|||||||||1
1647338720000|2022-03-15 10:05:20|44972.5|44952.5|44934.3|44914.3|44972.5|44952.5|44934.3|44914.3|15
1647338730000|2022-03-15 10:05:30|44933.6|44913.6|44931.1|44911.1|44933.6|44913.6|44931.1|44911.1|1
1647338740000|2022-03-15 10:05:40|44932.8|44912.8|44941.8|44921.8|44946.1|44926.1|44932.8|44912.8|1
1647338750000|2022-03-15 10:05:50|44941.1|44921.1|44943.6|44923.6|44943.6|44923.6|44938.6|44918.6|1
1647338760000|2022-03-15 10:06:00|44948.6|44928.6|44956.1|44936.1|44961.1|44941.1|44948.6|44928.6|3
1647338770000|2022-03-15 10:06:10|44966.1|44946.1|44966.1|44946.1|44968.6|44948.6|44966.1|44946.1|0
1647338780000|2022-03-15 10:06:20|||||||||1
1647338820000|2022-03-15 10:07:00|||||||||1
1647338840000|2022-03-15 10:07:20|44977.8|44957.8|44978.6|44958.6|44978.6|44958.6|44977.8|44957.8|2
1647338850000|2022-03-15 10:07:30|44976.1|44956.1|44966.8|44946.8|44976.1|44956.1|44966.8|44946.8|6
1647338870000|2022-03-15 10:07:50|44965|44945|44964.3|44944.3|44965|44945|44964.3|44944.3|6
1647338880000|2022-03-15 10:08:00|44966.1|44946.1|44975.3|44955.3|44975.3|44955.3|44966.1|44946.1|2
1647338890000|2022-03-15 10:08:10|44977.1|44957.1|44978.6|44958.6|44981.1|44961.1|44976.1|44956.1|2
1647338900000|2022-03-15 10:08:20|44976.8|44956.8|44981.1|44961.1|44981.1|44961.1|44976.1|44956.1|0
1647338910000|2022-03-15 10:08:30|44981.8|44961.8|44984.3|44964.3|44986.1|44966.1|44981.1|44961.1|0
1647338920000|2022-03-15 10:08:40|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|44986.1|44966.1|0
1647338930000|2022-03-15 10:08:50|44981.8|44961.8|44986.1|44966.1|44986.1|44966.1|44981.8|44961.8|0
1647338940000|2022-03-15 10:09:00|44982.5|44962.5|44976.8|44956.8|44986.8|44966.8|44976.8|44956.8|3
1647338960000|2022-03-15 10:09:20|44974.3|44954.3|44971.8|44951.8|44974.3|44954.3|44971.8|44951.8|0
1647338970000|2022-03-15 10:09:30|44969.3|44949.3|44969.3|44949.3|44969.3|44949.3|44969.3|44949.3|0
1647338980000|2022-03-15 10:09:40|44968.6|44948.6|44963.6|44943.6|44968.6|44948.6|44963.6|44943.6|0
1647338990000|2022-03-15 10:09:50|44961.1|44941.1|44961.1|44941.1|44961.1|44941.1|44961.1|44941.1|0
1647339000000|2022-03-15 10:10:00|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|1
1647339020000|2022-03-15 10:10:20|44967.8|44947.8|44963.6|44943.6|44967.8|44947.8|44963.6|44943.6|2
1647339030000|2022-03-15 10:10:30|44965.3|44945.3|44946.8|44926.8|44966.1|44946.1|44946.8|44926.8|2
1647339040000|2022-03-15 10:10:40|44944.3|44924.3|44951.1|44931.1|44951.1|44931.1|44944.3|44924.3|0
1647339050000|2022-03-15 10:10:50|44953.6|44933.6|44943.6|44923.6|44953.6|44933.6|44943.6|44923.6|1
1647339060000|2022-03-15 10:11:00|44941.1|44921.1|44946.1|44926.1|44946.1|44926.1|44941.1|44921.1|3
1647339100000|2022-03-15 10:11:40|44951.1|44931.1|44956.1|44936.1|44956.1|44936.1|44951.1|44931.1|11
1647339110000|2022-03-15 10:11:50|44957.8|44937.8|44961.1|44941.1|44961.1|44941.1|44957.8|44937.8|0
1647339120000|2022-03-15 10:12:00|44961.8|44941.8|44953.6|44933.6|44964.3|44944.3|44949.3|44929.3|6
1647339130000|2022-03-15 10:12:10|44951.8|44931.8|44951.1|44931.1|44953.6|44933.6|44948.6|44928.6|5
1647339140000|2022-03-15 10:12:20|44949.3|44929.3|44948.6|44928.6|44951.1|44931.1|44948.6|44928.6|0
1647339150000|2022-03-15 10:12:30|||||||||2
1647339160000|2022-03-15 10:12:40|44946.1|44926.1|44941.1|44921.1|44946.1|44926.1|44941.1|44921.1|2
1647339170000|2022-03-15 10:12:50|44942.8|44922.8|44943.6|44923.6|44943.6|44923.6|44942.8|44922.8|4
1647339190000|2022-03-15 10:13:10|44942.8|44922.8|44936.1|44916.1|44942.8|44922.8|44936.1|44916.1|4
1647339200000|2022-03-15 10:13:20|44934.3|44914.3|44936.1|44916.1|44936.1|44916.1|44934.3|44914.3|0
1647339220000|2022-03-15 10:13:40|44931.1|44911.1|44921.8|44901.8|44931.1|44911.1|44921.8|44901.8|4
1647339230000|2022-03-15 10:13:50|44920|44900|44926.1|44906.1|44926.1|44906.1|44916.8|44896.8|5
1647339240000|2022-03-15 10:14:00|44924.3|44904.3|44926.1|44906.1|44926.1|44906.1|44915|44895|3
1647339250000|2022-03-15 10:14:10|44929.6|44909.6|44948.6|44928.6|44948.6|44928.6|44929.6|44909.6|6
1647339260000|2022-03-15 10:14:20|44951.1|44931.1|44946.1|44926.1|44951.1|44931.1|44946.1|44926.1|1
1647339270000|2022-03-15 10:14:30|44944.3|44924.3|44946.1|44926.1|44946.1|44926.1|44944.3|44924.3|0
1647339280000|2022-03-15 10:14:40|44944.3|44924.3|44936.1|44916.1|44944.3|44924.3|44936.1|44916.1|2
1647339290000|2022-03-15 10:14:50|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|44931.1|44911.1|0
1647339300000|2022-03-15 10:15:00|44928.6|44908.6|44921.8|44901.8|44928.6|44908.6|44919.3|44899.3|2
1647339320000|2022-03-15 10:15:20|44927.1|44907.1|44923.6|44903.6|44927.8|44907.8|44923.6|44903.6|4
1647339330000|2022-03-15 10:15:30|44921.8|44901.8|44921.1|44901.1|44921.8|44901.8|44921.1|44901.1|0
1647339340000|2022-03-15 10:15:40|44920.3|44900.3|44910.3|44890.3|44920.3|44900.3|44908.6|44888.6|3
1647339350000|2022-03-15 10:15:50|44911.1|44891.1|44908.6|44888.6|44911.1|44891.1|44908.6|44888.6|0
1647339360000|2022-03-15 10:16:00|44912.1|44892.1|44916.1|44896.1|44916.1|44896.1|44912.1|44892.1|10
1647339370000|2022-03-15 10:16:10|||||||||3
1647339380000|2022-03-15 10:16:20|44917.8|44897.8|44903.6|44883.6|44917.8|44897.8|44903.6|44883.6|3
1647339390000|2022-03-15 10:16:30|44901.1|44881.1|44901.1|44881.1|44903.6|44883.6|44901.1|44881.1|0
1647339400000|2022-03-15 10:16:40|44902.8|44882.8|44893.6|44873.6|44903.6|44883.6|44893.6|44873.6|3
1647339410000|2022-03-15 10:16:50|44891.1|44871.1|44876.1|44856.1|44891.1|44871.1|44876.1|44856.1|8
1647339420000|2022-03-15 10:17:00|44877.8|44857.8|44878.6|44858.6|44878.6|44858.6|44877.8|44857.8|1
1647339430000|2022-03-15 10:17:10|44876.8|44856.8|44876.1|44856.1|44876.8|44856.8|44876.1|44856.1|1
1647339440000|2022-03-15 10:17:20|44874.3|44854.3|44868.6|44848.6|44874.3|44854.3|44863.6|44843.6|7
1647339460000|2022-03-15 10:17:40|||||||||5
1647339470000|2022-03-15 10:17:50|||||||||3
1647339500000|2022-03-15 10:18:20|44866.1|44846.1|44869.3|44849.3|44871.1|44851.1|44864.3|44844.3|5
1647339510000|2022-03-15 10:18:30|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44868.6|44848.6|0
1647339520000|2022-03-15 10:18:40|44873.6|44853.6|44893.6|44873.6|44896.8|44876.8|44873.6|44853.6|9
1647339530000|2022-03-15 10:18:50|44895.3|44875.3|44897.8|44877.8|44897.8|44877.8|44895.3|44875.3|1
1647339540000|2022-03-15 10:19:00|44896.1|44876.1|44894.3|44874.3|44896.1|44876.1|44893.6|44873.6|1
1647339550000|2022-03-15 10:19:10|44895.3|44875.3|44898.6|44878.6|44898.6|44878.6|44895.3|44875.3|2
1647339560000|2022-03-15 10:19:20|44899.3|44879.3|44897.5|44877.5|44899.3|44879.3|44897.5|44877.5|0
1647339570000|2022-03-15 10:19:30|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|44897.5|44877.5|1
1647339580000|2022-03-15 10:19:40|44897.5|44877.5|44899.3|44879.3|44899.3|44879.3|44897.5|44877.5|0
1647339600000|2022-03-15 10:20:00|44897.5|44877.5|44897.5|44877.5|44897.5|44877.5|44895|44875|1
1647339610000|2022-03-15 10:20:10|44896.8|44876.8|44878.6|44858.6|44896.8|44876.8|44878.6|44858.6|12
1647339620000|2022-03-15 10:20:20|44876.1|44856.1|44871.8|44851.8|44876.1|44856.1|44871.8|44851.8|2
1647339630000|2022-03-15 10:20:30|44874.3|44854.3|44873.6|44853.6|44874.3|44854.3|44871.8|44851.8|1
1647339650000|2022-03-15 10:20:50|44875|44855|44901.1|44881.1|44901.1|44881.1|44875|44855|5
1647339660000|2022-03-15 10:21:00|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|1
1647339670000|2022-03-15 10:21:10|44897.5|44877.5|44895|44875|44897.5|44877.5|44895|44875|0
1647339680000|2022-03-15 10:21:20|||||||||1
1647339690000|2022-03-15 10:21:30|44894.3|44874.3|44896.8|44876.8|44899.3|44879.3|44893.6|44873.6|2
1647339700000|2022-03-15 10:21:40|44895.7|44875.7|44896.1|44876.1|44896.1|44876.1|44891.1|44871.1|2
1647339710000|2022-03-15 10:21:50|44893.6|44873.6|44891.1|44871.1|44893.6|44873.6|44891.1|44871.1|0
1647339720000|2022-03-15 10:22:00|44884.3|44864.3|44881.8|44861.8|44884.3|44864.3|44880.3|44860.3|6
1647339730000|2022-03-15 10:22:10|44882.8|44862.8|44871.1|44851.1|44886.1|44866.1|44871.1|44851.1|5
1647339740000|2022-03-15 10:22:20|44874.6|44854.6|44885.3|44865.3|44887.1|44867.1|44874.6|44854.6|2
1647339750000|2022-03-15 10:22:30|44887.1|44867.1|44888.6|44868.6|44888.6|44868.6|44887.1|44867.1|0
1647339760000|2022-03-15 10:22:40|44886.8|44866.8|44884.3|44864.3|44886.8|44866.8|44881.8|44861.8|6
1647339770000|2022-03-15 10:22:50|44885|44865|44887.8|44867.8|44887.8|44867.8|44881.8|44861.8|3
1647339780000|2022-03-15 10:23:00|44889.6|44869.6|44884.3|44864.3|44891.8|44871.8|44884.3|44864.3|4
1647339790000|2022-03-15 10:23:10|44882.5|44862.5|44878.6|44858.6|44882.5|44862.5|44875.3|44855.3|5
1647339800000|2022-03-15 10:23:20|44880.3|44860.3|44883.6|44863.6|44887.8|44867.8|44880.3|44860.3|7
1647339810000|2022-03-15 10:23:30|44884.3|44864.3|44883.6|44863.6|44884.3|44864.3|44881.8|44861.8|4
1647339820000|2022-03-15 10:23:40|44881.8|44861.8|44891.8|44871.8|44891.8|44871.8|44881.8|44861.8|2
1647339830000|2022-03-15 10:23:50|44896.1|44876.1|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|0
1647339840000|2022-03-15 10:24:00|44895.3|44875.3|44896.1|44876.1|44896.1|44876.1|44895.3|44875.3|2
1647339850000|2022-03-15 10:24:10|44894.3|44874.3|44896.8|44876.8|44896.8|44876.8|44893.6|44873.6|1
1647339860000|2022-03-15 10:24:20|44895|44875|44894.3|44874.3|44895|44875|44894.3|44874.3|0
1647339870000|2022-03-15 10:24:30|44896.1|44876.1|44899.3|44879.3|44899.3|44879.3|44896.1|44876.1|10
1647339880000|2022-03-15 10:24:40|44900|44880|44900|44880|44900|44880|44900|44880|2
1647339900000|2022-03-15 10:25:00|44901.8|44881.8|44901.1|44881.1|44901.8|44881.8|44901.1|44881.1|4
1647339910000|2022-03-15 10:25:10|44899.3|44879.3|44901.8|44881.8|44901.8|44881.8|44899.3|44879.3|1
1647339920000|2022-03-15 10:25:20|44900|44880|44901.8|44881.8|44901.8|44881.8|44900|44880|0
1647339930000|2022-03-15 10:25:30|44902.5|44882.5|44903.2|44883.2|44903.2|44883.2|44902.5|44882.5|0
1647339940000|2022-03-15 10:25:40|44902.5|44882.5|44901.1|44881.1|44910|44890|44900.7|44880.7|14
1647339980000|2022-03-15 10:26:20|44892.5|44872.5|44903.6|44883.6|44903.6|44883.6|44892.5|44872.5|4
1647340000000|2022-03-15 10:26:40|||||||||2
1647340010000|2022-03-15 10:26:50|44901.8|44881.8|44901.8|44881.8|44901.8|44881.8|44901.1|44881.1|0
1647340020000|2022-03-15 10:27:00|44901.1|44881.1|44908.6|44888.6|44908.6|44888.6|44901.1|44881.1|1
1647340060000|2022-03-15 10:27:40|||||||||1
1647340080000|2022-03-15 10:28:00|44909.3|44889.3|44908.6|44888.6|44911.1|44891.1|44908.6|44888.6|0
1647340090000|2022-03-15 10:28:10|||||||||1
1647340130000|2022-03-15 10:28:50|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|2
1647340170000|2022-03-15 10:29:30|44905.3|44885.3|44889.3|44869.3|44905.3|44885.3|44889.3|44869.3|2
1647340180000|2022-03-15 10:29:40|44887.5|44867.5|44885|44865|44887.5|44867.5|44883.2|44863.2|1
1647340190000|2022-03-15 10:29:50|44883.2|44863.2|44872.5|44852.5|44883.2|44863.2|44872.5|44852.5|3
1647340200000|2022-03-15 10:30:00|44870.7|44850.7|44886.8|44866.8|44886.8|44866.8|44870.7|44850.7|3
1647340210000|2022-03-15 10:30:10|44888.6|44868.6|44887.5|44867.5|44891.1|44871.1|44886.8|44866.8|4
1647340230000|2022-03-15 10:30:30|44885.7|44865.7|44887.5|44867.5|44887.5|44867.5|44885.7|44865.7|0
1647340240000|2022-03-15 10:30:40|44885.7|44865.7|44884.3|44864.3|44885.7|44865.7|44884.3|44864.3|1
1647340250000|2022-03-15 10:30:50|44885|44865|44884.3|44864.3|44885|44865|44884.3|44864.3|0
1647340260000|2022-03-15 10:31:00|44882.5|44862.5|44884.3|44864.3|44884.3|44864.3|44882.5|44862.5|0
1647340270000|2022-03-15 10:31:10|44882.5|44862.5|44879.3|44859.3|44884.3|44864.3|44879.3|44859.3|0
1647340280000|2022-03-15 10:31:20|44881.1|44861.1|44879.3|44859.3|44881.1|44861.1|44878.6|44858.6|0
1647340290000|2022-03-15 10:31:30|44878.6|44858.6|44883.6|44863.6|44886.1|44866.1|44878.6|44858.6|1
1647340300000|2022-03-15 10:31:40|44885.3|44865.3|44878.6|44858.6|44886.1|44866.1|44878.6|44858.6|0
1647340310000|2022-03-15 10:31:50|44881.1|44861.1|44879.3|44859.3|44883.6|44863.6|44879.3|44859.3|0
1647340320000|2022-03-15 10:32:00|44878.6|44858.6|44886.1|44866.1|44886.1|44866.1|44878.6|44858.6|2
1647340330000|2022-03-15 10:32:10|44884.3|44864.3|44893.6|44873.6|44893.6|44873.6|44883.6|44863.6|2
1647340340000|2022-03-15 10:32:20|44895.3|44875.3|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|2
1647340350000|2022-03-15 10:32:30|44889.3|44869.3|44888.6|44868.6|44889.3|44869.3|44886.1|44866.1|0
1647340360000|2022-03-15 10:32:40|44886.8|44866.8|44886.8|44866.8|44888.6|44868.6|44886.1|44866.1|0
1647340370000|2022-03-15 10:32:50|44886.1|44866.1|44881.1|44861.1|44886.1|44866.1|44881.1|44861.1|3
1647340380000|2022-03-15 10:33:00|44883.6|44863.6|44884.3|44864.3|44884.3|44864.3|44881.1|44861.1|0
1647340390000|2022-03-15 10:33:10|44886.1|44866.1|44884.3|44864.3|44886.8|44866.8|44884.3|44864.3|0
1647340400000|2022-03-15 10:33:20|44886.8|44866.8|44884.3|44864.3|44886.8|44866.8|44880.3|44860.3|1
1647340410000|2022-03-15 10:33:30|44890|44870|44904.3|44884.3|44904.3|44884.3|44890|44870|13
1647340420000|2022-03-15 10:33:40|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|2
1647340430000|2022-03-15 10:33:50|44896.8|44876.8|44896.8|44876.8|44896.8|44876.8|44895.3|44875.3|1
1647340440000|2022-03-15 10:34:00|44898.6|44878.6|44906.1|44886.1|44906.1|44886.1|44898.6|44878.6|2
1647340450000|2022-03-15 10:34:10|44904.3|44884.3|44904.3|44884.3|44906.1|44886.1|44904.3|44884.3|1
1647340460000|2022-03-15 10:34:20|44906.1|44886.1|44914.3|44894.3|44914.3|44894.3|44906.1|44886.1|4
1647340470000|2022-03-15 10:34:30|44912.5|44892.5|44910|44890|44912.5|44892.5|44910|44890|7
1647340490000|2022-03-15 10:34:50|44912.5|44892.5|44916.8|44896.8|44916.8|44896.8|44912.5|44892.5|0
1647340500000|2022-03-15 10:35:00|44915|44895|44933.2|44913.2|44940.3|44920.3|44914.3|44894.3|18
1647340510000|2022-03-15 10:35:10|44935|44915|44927.8|44907.8|44935|44915|44927.8|44907.8|8
1647340520000|2022-03-15 10:35:20|44928.6|44908.6|44923.6|44903.6|44928.6|44908.6|44923.6|44903.6|1
1647340530000|2022-03-15 10:35:30|44921.8|44901.8|44918.6|44898.6|44923.6|44903.6|44918.6|44898.6|0
1647340540000|2022-03-15 10:35:40|44919.3|44899.3|44920|44900|44920|44900|44917.8|44897.8|5
1647340550000|2022-03-15 10:35:50|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|44918.6|44898.6|1
1647340560000|2022-03-15 10:36:00|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|44921.1|44901.1|1
1647340570000|2022-03-15 10:36:10|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|44923.6|44903.6|4
1647340580000|2022-03-15 10:36:20|44926.1|44906.1|44932.8|44912.8|44933.6|44913.6|44926.1|44906.1|4
1647340590000|2022-03-15 10:36:30|44933.6|44913.6|44932.8|44912.8|44933.6|44913.6|44931.1|44911.1|0
1647340600000|2022-03-15 10:36:40|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|0
1647340620000|2022-03-15 10:37:00|44935.3|44915.3|44936.8|44916.8|44938.6|44918.6|44934.3|44914.3|3
1647340630000|2022-03-15 10:37:10|44938.6|44918.6|44936.8|44916.8|44938.6|44918.6|44936.8|44916.8|1
1647340650000|2022-03-15 10:37:30|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|44938.6|44918.6|0
1647340670000|2022-03-15 10:37:50|44939.3|44919.3|44968.6|44948.6|44968.6|44948.6|44939.3|44919.3|7
1647340680000|2022-03-15 10:38:00|44969.3|44949.3|44971.8|44951.8|44973.6|44953.6|44969.3|44949.3|8
1647340690000|2022-03-15 10:38:10|44970|44950|44965.3|44945.3|44970|44950|44965.3|44945.3|5
1647340700000|2022-03-15 10:38:20|44967.8|44947.8|44973.6|44953.6|44976.1|44956.1|44967.8|44947.8|5
1647340710000|2022-03-15 10:38:30|44971.8|44951.8|44969.3|44949.3|44973.6|44953.6|44969.3|44949.3|2
1647340720000|2022-03-15 10:38:40|44970|44950|44971.8|44951.8|44971.8|44951.8|44969.3|44949.3|0
1647340730000|2022-03-15 10:38:50|44971.1|44951.1|44969.3|44949.3|44971.8|44951.8|44969.3|44949.3|0
1647340740000|2022-03-15 10:39:00|44971.1|44951.1|44978.6|44958.6|44978.6|44958.6|44971.1|44951.1|3
1647340750000|2022-03-15 10:39:10|44979.3|44959.3|44986.1|44966.1|44986.1|44966.1|44979.3|44959.3|2
1647340760000|2022-03-15 10:39:20|44984.3|44964.3|44982.8|44962.8|44984.3|44964.3|44982.8|44962.8|0
1647340780000|2022-03-15 10:39:40|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|1
1647340790000|2022-03-15 10:39:50|44978.6|44958.6|44978.6|44958.6|44978.6|44958.6|44978.6|44958.6|0
1647340800000|2022-03-15 10:40:00|44976.8|44956.8|44974.3|44954.3|44976.8|44956.8|44974.3|44954.3|0
1647340820000|2022-03-15 10:40:20|44972.5|44952.5|44972.5|44952.5|44972.5|44952.5|44972.5|44952.5|1
1647340830000|2022-03-15 10:40:30|44974.3|44954.3|44981.1|44961.1|44981.1|44961.1|44974.3|44954.3|4
1647340850000|2022-03-15 10:40:50|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|44984.3|44964.3|0
1647340860000|2022-03-15 10:41:00|||||||||1
1647340870000|2022-03-15 10:41:10|44985|44965|44985|44965|44985|44965|44985|44965|0
1647340890000|2022-03-15 10:41:30|44984.3|44964.3|44988.6|44968.6|44988.6|44968.6|44984.3|44964.3|0
1647340900000|2022-03-15 10:41:40|44986.8|44966.8|44973.6|44953.6|44986.8|44966.8|44973.6|44953.6|5
1647340910000|2022-03-15 10:41:50|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|0
1647340920000|2022-03-15 10:42:00|44973.6|44953.6|44968.6|44948.6|44973.6|44953.6|44968.6|44948.6|11
1647340930000|2022-03-15 10:42:10|44963.6|44943.6|44963.6|44943.6|44963.6|44943.6|44961.1|44941.1|6
1647340950000|2022-03-15 10:42:30|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|0
1647340960000|2022-03-15 10:42:40|44967.1|44947.1|44968.6|44948.6|44969.3|44949.3|44962.8|44942.8|8
1647340980000|2022-03-15 10:43:00|44972.8|44952.8|44968.6|44948.6|44972.8|44952.8|44968.6|44948.6|5
1647340990000|2022-03-15 10:43:10|44966.1|44946.1|44961.1|44941.1|44966.1|44946.1|44961.1|44941.1|4
1647341000000|2022-03-15 10:43:20|44962.5|44942.5|44962.5|44942.5|44962.5|44942.5|44962.5|44942.5|0
1647341010000|2022-03-15 10:43:30|44967.5|44947.5|44971.8|44951.8|44971.8|44951.8|44967.5|44947.5|0
1647341020000|2022-03-15 10:43:40|44972.5|44952.5|44975|44955|44975|44955|44971.8|44951.8|1
1647341030000|2022-03-15 10:43:50|||||||||1
1647341040000|2022-03-15 10:44:00|44976.8|44956.8|44975|44955|44976.8|44956.8|44971.1|44951.1|5
1647341050000|2022-03-15 10:44:10|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|2
1647341060000|2022-03-15 10:44:20|44978.6|44958.6|44986.1|44966.1|44986.1|44966.1|44978.6|44958.6|2
1647341080000|2022-03-15 10:44:40|44983.6|44963.6|44981.1|44961.1|44983.6|44963.6|44981.1|44961.1|1
1647341090000|2022-03-15 10:44:50|44976.8|44956.8|44975.3|44955.3|44976.8|44956.8|44975.3|44955.3|5
1647341100000|2022-03-15 10:45:00|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|44976.8|44956.8|2
1647341110000|2022-03-15 10:45:10|44975|44955|44975|44955|44976.8|44956.8|44973.6|44953.6|0
1647341120000|2022-03-15 10:45:20|44973.2|44953.2|44971.8|44951.8|44973.2|44953.2|44971.1|44951.1|0
1647341130000|2022-03-15 10:45:30|44968.6|44948.6|44961.1|44941.1|44968.6|44948.6|44959.3|44939.3|1
1647341140000|2022-03-15 10:45:40|44960|44940|44959.3|44939.3|44960|44940|44959.3|44939.3|2
1647341160000|2022-03-15 10:46:00|44963.6|44943.6|44969.3|44949.3|44969.3|44949.3|44963.6|44943.6|2
1647341170000|2022-03-15 10:46:10|44971.1|44951.1|44979.3|44959.3|44979.3|44959.3|44971.1|44951.1|1
1647341190000|2022-03-15 10:46:30|44991.8|44971.8|44989.3|44969.3|44991.8|44971.8|44989.3|44969.3|7
1647341210000|2022-03-15 10:46:50|44985.7|44965.7|44983.2|44963.2|44985.7|44965.7|44983.2|44963.2|0
1647341220000|2022-03-15 10:47:00|||||||||1
1647341250000|2022-03-15 10:47:30|44981.8|44961.8|44968.6|44948.6|44981.8|44961.8|44968.6|44948.6|1
1647341260000|2022-03-15 10:47:40|44974.6|44954.6|44973.6|44953.6|44976.1|44956.1|44973.6|44953.6|1
1647341270000|2022-03-15 10:47:50|44971.8|44951.8|44977.5|44957.5|44977.5|44957.5|44971.1|44951.1|0
1647341280000|2022-03-15 10:48:00|44980|44960|44971.8|44951.8|44980|44960|44971.8|44951.8|3
1647341290000|2022-03-15 10:48:10|44973.6|44953.6|44979.3|44959.3|44979.3|44959.3|44973.6|44953.6|1
1647341300000|2022-03-15 10:48:20|44991.1|44971.1|44996.8|44976.8|44996.8|44976.8|44991.1|44971.1|5
1647341310000|2022-03-15 10:48:30|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|44997.5|44977.5|0
1647341320000|2022-03-15 10:48:40|44999.3|44979.3|44999.3|44979.3|45000|44980|44999.3|44979.3|0
1647341330000|2022-03-15 10:48:50|45000|44980|45001.1|44981.1|45001.1|44981.1|45000|44980|4
1647341340000|2022-03-15 10:49:00|45006.1|44986.1|45026.1|45006.1|45026.1|45006.1|45006.1|44986.1|30
1647341350000|2022-03-15 10:49:10|45023.6|45003.6|45005.3|44985.3|45023.6|45003.6|44999.3|44979.3|8
1647341360000|2022-03-15 10:49:20|45003.6|44983.6|45001.1|44981.1|45003.6|44983.6|44999.3|44979.3|3
1647341380000|2022-03-15 10:49:40|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|45001.8|44981.8|0
1647341390000|2022-03-15 10:49:50|45003.6|44983.6|45003.6|44983.6|45005.3|44985.3|45003.6|44983.6|2
1647341400000|2022-03-15 10:50:00|45005.3|44985.3|45007.8|44987.8|45008.6|44988.6|45003.6|44983.6|1
1647341410000|2022-03-15 10:50:10|45006.1|44986.1|45017.8|44997.8|45017.8|44997.8|45006.1|44986.1|8
1647341420000|2022-03-15 10:50:20|45020.3|45000.3|45021.1|45001.1|45021.1|45001.1|45020.3|45000.3|1
1647341430000|2022-03-15 10:50:30|45018.6|44998.6|45020.3|45000.3|45020.3|45000.3|45006.1|44986.1|7
1647341440000|2022-03-15 10:50:40|45016.1|44996.1|45016.1|44996.1|45016.1|44996.1|45016.1|44996.1|1
1647341450000|2022-03-15 10:50:50|45014.3|44994.3|45013.6|44993.6|45014.3|44994.3|45013.6|44993.6|0
1647341460000|2022-03-15 10:51:00|45011.8|44991.8|45002.8|44982.8|45011.8|44991.8|45001.1|44981.1|4
1647341470000|2022-03-15 10:51:10|45003.6|44983.6|45009.3|44989.3|45009.3|44989.3|44990|44970|9
1647341480000|2022-03-15 10:51:20|45010|44990|45010.7|44990.7|45010.7|44990.7|45010|44990|4
1647341490000|2022-03-15 10:51:30|45010|44990|45008.2|44988.2|45010|44990|45008.2|44988.2|0
1647341500000|2022-03-15 10:51:40|45006.4|44986.4|45008.2|44988.2|45008.2|44988.2|45005.7|44985.7|1
1647341510000|2022-03-15 10:51:50|45013.6|44993.6|45014.3|44994.3|45016.1|44996.1|45013.6|44993.6|1
1647341520000|2022-03-15 10:52:00|45015|44995|45017.5|44997.5|45017.5|44997.5|45015|44995|0
1647341530000|2022-03-15 10:52:10|45016.8|44996.8|45015|44995|45016.8|44996.8|45015|44995|0
1647341550000|2022-03-15 10:52:30|44981.4|44961.4|44970|44950|44990.3|44970.3|44964.3|44944.3|10
1647341560000|2022-03-15 10:52:40|44968.2|44948.2|44963.2|44943.2|44968.2|44948.2|44960.7|44940.7|6
1647341570000|2022-03-15 10:52:50|44965|44945|44968.2|44948.2|44968.2|44948.2|44965|44945|2
1647341580000|2022-03-15 10:53:00|44961.4|44941.4|44960|44940|44963.2|44943.2|44960|44940|13
1647341590000|2022-03-15 10:53:10|44958.2|44938.2|44960|44940|44960.7|44940.7|44958.2|44938.2|6
1647341600000|2022-03-15 10:53:20|44958.2|44938.2|44962.5|44942.5|44962.5|44942.5|44958.2|44938.2|4
1647341610000|2022-03-15 10:53:30|44960.7|44940.7|44958.2|44938.2|44960.7|44940.7|44958.2|44938.2|1
1647341620000|2022-03-15 10:53:40|44960|44940|44960|44940|44960|44940|44960|44940|0
1647341630000|2022-03-15 10:53:50|44955.7|44935.7|44955|44935|44955.7|44935.7|44953.9|44933.9|2
1647341640000|2022-03-15 10:54:00|44955.7|44935.7|44961.8|44941.8|44962.5|44942.5|44955.7|44935.7|8
1647341650000|2022-03-15 10:54:10|44963.6|44943.6|44959.3|44939.3|44963.6|44943.6|44959.3|44939.3|2
1647341660000|2022-03-15 10:54:20|44961.8|44941.8|44959.3|44939.3|44962.8|44942.8|44959.3|44939.3|3
1647341670000|2022-03-15 10:54:30|||||||||1
1647341680000|2022-03-15 10:54:40|44961.1|44941.1|44961.8|44941.8|44961.8|44941.8|44959.3|44939.3|0
1647341690000|2022-03-15 10:54:50|44959.3|44939.3|44959.3|44939.3|44961.8|44941.8|44957.5|44937.5|3
1647341700000|2022-03-15 10:55:00|44961.1|44941.1|44961.8|44941.8|44963.6|44943.6|44960|44940|2
1647341710000|2022-03-15 10:55:10|44961.1|44941.1|44963.6|44943.6|44964.3|44944.3|44961.1|44941.1|0
1647341720000|2022-03-15 10:55:20|44966.1|44946.1|44963.6|44943.6|44966.1|44946.1|44963.6|44943.6|0
1647341730000|2022-03-15 10:55:30|44965.3|44945.3|44972.5|44952.5|44972.5|44952.5|44965.3|44945.3|2
1647341740000|2022-03-15 10:55:40|44975|44955|44975|44955|44975|44955|44975|44955|0
1647341750000|2022-03-15 10:55:50|44971.8|44951.8|44974.3|44954.3|44976.1|44956.1|44971.8|44951.8|0
1647341760000|2022-03-15 10:56:00|44973.6|44953.6|44976.1|44956.1|44978.6|44958.6|44973.6|44953.6|2
1647341770000|2022-03-15 10:56:10|44976.8|44956.8|44986.1|44966.1|44986.1|44966.1|44975|44955|4
1647341780000|2022-03-15 10:56:20|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|44986.8|44966.8|1
1647341790000|2022-03-15 10:56:30|44986.1|44966.1|44985.3|44965.3|44986.1|44966.1|44985.3|44965.3|0
1647341800000|2022-03-15 10:56:40|44983.6|44963.6|44976.8|44956.8|44983.6|44963.6|44976.8|44956.8|6
1647341810000|2022-03-15 10:56:50|44978.6|44958.6|44957.5|44937.5|44979.3|44959.3|44957.5|44937.5|9
1647341820000|2022-03-15 10:57:00|44959.3|44939.3|44958.6|44938.6|44961.1|44941.1|44958.6|44938.6|6
1647341830000|2022-03-15 10:57:10|44956.1|44936.1|44958.6|44938.6|44958.6|44938.6|44956.1|44936.1|2
1647341850000|2022-03-15 10:57:30|44966.1|44946.1|44966.1|44946.1|44966.1|44946.1|44966.1|44946.1|4
1647341860000|2022-03-15 10:57:40|44964.3|44944.3|44966.1|44946.1|44966.1|44946.1|44963.6|44943.6|2
1647341870000|2022-03-15 10:57:50|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|44966.8|44946.8|0
1647341880000|2022-03-15 10:58:00|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|44968.6|44948.6|0
1647341890000|2022-03-15 10:58:10|44971.1|44951.1|44973.6|44953.6|44976.1|44956.1|44971.1|44951.1|0
1647341900000|2022-03-15 10:58:20|44975.3|44955.3|44973.6|44953.6|44976.1|44956.1|44973.6|44953.6|1
1647341910000|2022-03-15 10:58:30|44976.1|44956.1|44946.8|44926.8|44976.1|44956.1|44946.8|44926.8|19
1647341920000|2022-03-15 10:58:40|44946.1|44926.1|44945.3|44925.3|44946.1|44926.1|44943.6|44923.6|1
1647341930000|2022-03-15 10:58:50|44946.1|44926.1|44941.1|44921.1|44946.1|44926.1|44941.1|44921.1|3
1647341940000|2022-03-15 10:59:00|44939.3|44919.3|44937.8|44917.8|44939.3|44919.3|44936.1|44916.1|2
1647341950000|2022-03-15 10:59:10|44936.8|44916.8|44941.1|44921.1|44941.1|44921.1|44936.1|44916.1|5
1647341970000|2022-03-15 10:59:30|||||||||4
1647341980000|2022-03-15 10:59:40|44939.3|44919.3|44938.6|44918.6|44939.3|44919.3|44938.6|44918.6|0
1647341990000|2022-03-15 10:59:50|44937.8|44917.8|44930.3|44910.3|44937.8|44917.8|44930.3|44910.3|3
1647342000000|2022-03-15 11:00:00|44932.8|44912.8|44948.6|44928.6|44948.6|44928.6|44932.8|44912.8|13
1647342010000|2022-03-15 11:00:10|44950.3|44930.3|44958.6|44938.6|44958.6|44938.6|44950.3|44930.3|3
1647342020000|2022-03-15 11:00:20|44956.8|44936.8|44951.1|44931.1|44956.8|44936.8|44951.1|44931.1|0
1647342030000|2022-03-15 11:00:30|44953.6|44933.6|44951.1|44931.1|44953.6|44933.6|44951.1|44931.1|3
1647342060000|2022-03-15 11:01:00|44948.6|44928.6|44939.6|44919.6|44948.6|44928.6|44939.6|44919.6|0
1647342070000|2022-03-15 11:01:10|44937.8|44917.8|44939.6|44919.6|44939.6|44919.6|44937.1|44917.1|0
1647342080000|2022-03-15 11:01:20|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|0
1647342100000|2022-03-15 11:01:40|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|44932.9|44912.9|1
1647342110000|2022-03-15 11:01:50|44928.6|44908.6|44920.7|44900.7|44928.6|44908.6|44920.7|44900.7|6
1647342120000|2022-03-15 11:02:00|44919.3|44899.3|44921.1|44901.1|44921.1|44901.1|44916.8|44896.8|7
1647342130000|2022-03-15 11:02:10|||||||||1
1647342140000|2022-03-15 11:02:20|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|44926.1|44906.1|1
1647342150000|2022-03-15 11:02:30|44926.8|44906.8|44929.6|44909.6|44930.4|44910.4|44926.8|44906.8|4
1647342160000|2022-03-15 11:02:40|||||||||21
1647342170000|2022-03-15 11:02:50|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|44937.1|44917.1|3
1647342180000|2022-03-15 11:03:00|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|44941.4|44921.4|1
1647342190000|2022-03-15 11:03:10|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|44942.1|44922.1|2
1647342200000|2022-03-15 11:03:20|44941.4|44921.4|44946.1|44926.1|44968.2|44948.2|44941.4|44921.4|88
1647342210000|2022-03-15 11:03:30|44949.6|44929.6|44957.1|44937.1|44962.1|44942.1|44949.6|44929.6|10
1647342220000|2022-03-15 11:03:40|44954.6|44934.6|44949.6|44929.6|44954.6|44934.6|44949.6|44929.6|6
1647342230000|2022-03-15 11:03:50|44952.1|44932.1|44954.6|44934.6|44954.6|44934.6|44952.1|44932.1|8
1647342240000|2022-03-15 11:04:00|44961.4|44941.4|44949.6|44929.6|44963.9|44943.9|44949.6|44929.6|9
1647342250000|2022-03-15 11:04:10|44951.4|44931.4|44967.9|44947.9|44967.9|44947.9|44951.4|44931.4|16
1647342260000|2022-03-15 11:04:20|44969.6|44949.6|44967.1|44947.1|44969.6|44949.6|44967.1|44947.1|0
1647342270000|2022-03-15 11:04:30|44947.1|44927.1|44938.9|44918.9|44947.1|44927.1|44938.9|44918.9|36
1647342280000|2022-03-15 11:04:40|44936.4|44916.4|44930.4|44910.4|44936.4|44916.4|44930.4|44910.4|3
1647342290000|2022-03-15 11:04:50|44928.6|44908.6|44927.9|44907.9|44928.6|44908.6|44927.9|44907.9|1
1647342300000|2022-03-15 11:05:00|44926.1|44906.1|44900.4|44880.4|44926.1|44906.1|44900.4|44880.4|12
1647342310000|2022-03-15 11:05:10|44902.1|44882.1|44895.4|44875.4|44902.9|44882.9|44895.4|44875.4|4
1647342320000|2022-03-15 11:05:20|44892.1|44872.1|44877.1|44857.1|44892.1|44872.1|44877.1|44857.1|14
1647342330000|2022-03-15 11:05:30|44874.6|44854.6|44864.6|44844.6|44874.6|44854.6|44857.1|44837.1|12
1647342340000|2022-03-15 11:05:40|44859.6|44839.6|44868.9|44848.9|44868.9|44848.9|44859.6|44839.6|13
1647342350000|2022-03-15 11:05:50|44869.6|44849.6|44857.1|44837.1|44870.7|44850.7|44857.1|44837.1|11
1647342360000|2022-03-15 11:06:00|44854.6|44834.6|44866.4|44846.4|44866.4|44846.4|44854.6|44834.6|4
1647342370000|2022-03-15 11:06:10|44867.1|44847.1|44867.9|44847.9|44867.9|44847.9|44867.1|44847.1|0
1647342380000|2022-03-15 11:06:20|44877.9|44857.9|44897.9|44877.9|44899.6|44879.6|44877.9|44857.9|10
1647342390000|2022-03-15 11:06:30|44897.1|44877.1|44903.9|44883.9|44904.6|44884.6|44892.9|44872.9|12
1647342400000|2022-03-15 11:06:40|44902.9|44882.9|44900.4|44880.4|44907.1|44887.1|44899.6|44879.6|3
1647342410000|2022-03-15 11:06:50|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|44894.6|44874.6|6
1647342420000|2022-03-15 11:07:00|44895.4|44875.4|44919.6|44899.6|44919.6|44899.6|44892.9|44872.9|5
1647342430000|2022-03-15 11:07:10|44924.6|44904.6|44927.1|44907.1|44929.6|44909.6|44924.6|44904.6|2
1647342450000|2022-03-15 11:07:30|44925.4|44905.4|44926.4|44906.4|44927.1|44907.1|44924.6|44904.6|3
1647342460000|2022-03-15 11:07:40|44925.4|44905.4|44924.6|44904.6|44927.1|44907.1|44924.6|44904.6|1
1647342470000|2022-03-15 11:07:50|44922.9|44902.9|44912.9|44892.9|44924.6|44904.6|44912.9|44892.9|4
1647342480000|2022-03-15 11:08:00|44912.1|44892.1|44912.1|44892.1|44912.1|44892.1|44910.4|44890.4|2
1647342490000|2022-03-15 11:08:10|44912.9|44892.9|44907.1|44887.1|44912.9|44892.9|44907.1|44887.1|0
1647342510000|2022-03-15 11:08:30|44905.4|44885.4|44896.4|44876.4|44905.4|44885.4|44894.6|44874.6|3
1647342520000|2022-03-15 11:08:40|44897.1|44877.1|44902.9|44882.9|44902.9|44882.9|44897.1|44877.1|3
1647342530000|2022-03-15 11:08:50|44902.1|44882.1|44901.1|44881.1|44904.6|44884.6|44899.6|44879.6|0
1647342540000|2022-03-15 11:09:00|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|44899.6|44879.6|0
1647342550000|2022-03-15 11:09:10|44902.1|44882.1|44887.1|44867.1|44918.9|44898.9|44884.6|44864.6|14
1647342560000|2022-03-15 11:09:20|44883.9|44863.9|44877.1|44857.1|44883.9|44863.9|44877.1|44857.1|0
1647342570000|2022-03-15 11:09:30|44875.4|44855.4|44870.4|44850.4|44875.4|44855.4|44865.4|44845.4|6
1647342580000|2022-03-15 11:09:40|44868.6|44848.6|44854.6|44834.6|44872.1|44852.1|44854.6|44834.6|9
1647342590000|2022-03-15 11:09:50|44852.9|44832.9|44851.1|44831.1|44852.9|44832.9|44851.1|44831.1|0
1647342600000|2022-03-15 11:10:00|44856.1|44836.1|44861.1|44841.1|44861.1|44841.1|44856.1|44836.1|4
1647342610000|2022-03-15 11:10:10|44864.6|44844.6|44866.4|44846.4|44866.4|44846.4|44862.1|44842.1|3
1647342620000|2022-03-15 11:10:20|44864.6|44844.6|44860.4|44840.4|44864.6|44844.6|44860.4|44840.4|3
1647342630000|2022-03-15 11:10:30|44859.6|44839.6|44862.1|44842.1|44862.1|44842.1|44859.6|44839.6|0
1647342640000|2022-03-15 11:10:40|44867.1|44847.1|44880.4|44860.4|44880.4|44860.4|44867.1|44847.1|2
1647342650000|2022-03-15 11:10:50|44882.1|44862.1|44872.9|44852.9|44882.1|44862.1|44872.9|44852.9|2
1647342660000|2022-03-15 11:11:00|44872.1|44852.1|44869.6|44849.6|44872.1|44852.1|44867.9|44847.9|1
1647342670000|2022-03-15 11:11:10|44867.9|44847.9|44853.6|44833.6|44869.6|44849.6|44853.6|44833.6|5
1647342680000|2022-03-15 11:11:20|44855.4|44835.4|44856.1|44836.1|44856.1|44836.1|44851.8|44831.8|6
1647342690000|2022-03-15 11:11:30|44855.4|44835.4|44860.4|44840.4|44860.4|44840.4|44855.4|44835.4|4
1647342700000|2022-03-15 11:11:40|44857.9|44837.9|44855.4|44835.4|44857.9|44837.9|44854.6|44834.6|12
1647342710000|2022-03-15 11:11:50|44845.4|44825.4|44830.4|44810.4|44845.4|44825.4|44828.6|44808.6|11
1647342720000|2022-03-15 11:12:00|44827.9|44807.9|44830.4|44810.4|44830.4|44810.4|44825.4|44805.4|4
1647342730000|2022-03-15 11:12:10|44828.6|44808.6|44820.4|44800.4|44828.6|44808.6|44820.4|44800.4|6
1647342740000|2022-03-15 11:12:20|44810.4|44790.4|44809.3|44789.3|44810.4|44790.4|44809.3|44789.3|36
1647342750000|2022-03-15 11:12:30|44813.6|44793.6|44821.1|44801.1|44821.1|44801.1|44813.6|44793.6|9
1647342760000|2022-03-15 11:12:40|44821.8|44801.8|44814.3|44794.3|44821.8|44801.8|44814.3|44794.3|7
1647342770000|2022-03-15 11:12:50|||||||||1
1647342780000|2022-03-15 11:13:00|44816.1|44796.1|44814.3|44794.3|44816.1|44796.1|44813.6|44793.6|3
1647342790000|2022-03-15 11:13:10|44813.6|44793.6|44815.4|44795.4|44817.9|44797.9|44813.6|44793.6|3
1647342800000|2022-03-15 11:13:20|44817.1|44797.1|44827.1|44807.1|44827.1|44807.1|44817.1|44797.1|4
1647342810000|2022-03-15 11:13:30|44825.4|44805.4|44821.1|44801.1|44825.4|44805.4|44821.1|44801.1|2
1647342830000|2022-03-15 11:13:50|44824.3|44804.3|44808.6|44788.6|44824.3|44804.3|44808.6|44788.6|11
1647342840000|2022-03-15 11:14:00|44809.3|44789.3|44809.3|44789.3|44811.1|44791.1|44809.3|44789.3|1
1647342850000|2022-03-15 11:14:10|44811.1|44791.1|44814.3|44794.3|44814.3|44794.3|44811.1|44791.1|2
1647342860000|2022-03-15 11:14:20|44817.9|44797.9|44816.1|44796.1|44817.9|44797.9|44816.1|44796.1|8
1647342870000|2022-03-15 11:14:30|44817.9|44797.9|44816.1|44796.1|44817.9|44797.9|44816.1|44796.1|2
1647342880000|2022-03-15 11:14:40|44814.3|44794.3|44811.8|44791.8|44815.4|44795.4|44809.3|44789.3|8
1647342890000|2022-03-15 11:14:50|||||||||1
1647342900000|2022-03-15 11:15:00|44811.1|44791.1|44817.5|44797.5|44817.5|44797.5|44811.1|44791.1|6
1647342910000|2022-03-15 11:15:10|44819.3|44799.3|44831.1|44811.1|44831.1|44811.1|44819.3|44799.3|8
1647342920000|2022-03-15 11:15:20|44829.3|44809.3|44828.6|44808.6|44829.3|44809.3|44828.6|44808.6|2
1647342940000|2022-03-15 11:15:40|44823.6|44803.6|44826.1|44806.1|44826.8|44806.8|44823.6|44803.6|2
1647342950000|2022-03-15 11:15:50|44821.1|44801.1|44819.3|44799.3|44821.1|44801.1|44819.3|44799.3|0
1647342960000|2022-03-15 11:16:00|44818.6|44798.6|44834.3|44814.3|44834.3|44814.3|44818.6|44798.6|13
1647342980000|2022-03-15 11:16:20|44831.1|44811.1|44831.1|44811.1|44831.1|44811.1|44831.1|44811.1|0
1647342990000|2022-03-15 11:16:30|44831.8|44811.8|44828.6|44808.6|44832.9|44812.9|44828.6|44808.6|2
1647343000000|2022-03-15 11:16:40|44826.1|44806.1|44823.6|44803.6|44826.1|44806.1|44823.6|44803.6|0
1647343010000|2022-03-15 11:16:50|44821.1|44801.1|44818.6|44798.6|44822.9|44802.9|44818.6|44798.6|2
1647343020000|2022-03-15 11:17:00|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|44820.4|44800.4|0
1647343030000|2022-03-15 11:17:10|44821.1|44801.1|44818.6|44798.6|44821.1|44801.1|44818.6|44798.6|4
1647343040000|2022-03-15 11:17:20|44821.1|44801.1|44826.8|44806.8|44826.8|44806.8|44818.6|44798.6|3
1647343060000|2022-03-15 11:17:40|||||||||1
1647343070000|2022-03-15 11:17:50|44826.1|44806.1|44825|44805|44826.8|44806.8|44825|44805|2
1647343080000|2022-03-15 11:18:00|44826.8|44806.8|44833.6|44813.6|44833.6|44813.6|44826.8|44806.8|6
1647343090000|2022-03-15 11:18:10|44842.9|44822.9|44841.1|44821.1|44842.9|44822.9|44841.1|44821.1|4
1647343100000|2022-03-15 11:18:20|44840.4|44820.4|44844.6|44824.6|44844.6|44824.6|44838.6|44818.6|6
1647343110000|2022-03-15 11:18:30|44845.4|44825.4|44848.6|44828.6|44848.6|44828.6|44842.9|44822.9|4
1647343120000|2022-03-15 11:18:40|44856.8|44836.8|44853.6|44833.6|44858.6|44838.6|44851.8|44831.8|3
1647343130000|2022-03-15 11:18:50|44855.4|44835.4|44856.8|44836.8|44857.9|44837.9|44855.4|44835.4|2
1647343140000|2022-03-15 11:19:00|44858.6|44838.6|44856.8|44836.8|44858.6|44838.6|44856.8|44836.8|1
1647343150000|2022-03-15 11:19:10|44854.3|44834.3|44853.6|44833.6|44856.1|44836.1|44853.6|44833.6|4
1647343160000|2022-03-15 11:19:20|44851.8|44831.8|44846.1|44826.1|44851.8|44831.8|44845|44825|0
1647343170000|2022-03-15 11:19:30|44842.5|44822.5|44848.6|44828.6|44848.6|44828.6|44842.5|44822.5|0
1647343180000|2022-03-15 11:19:40|44849.3|44829.3|44851.8|44831.8|44851.8|44831.8|44849.3|44829.3|2
1647343190000|2022-03-15 11:19:50|44854.3|44834.3|44856.8|44836.8|44856.8|44836.8|44851.8|44831.8|0
1647343200000|2022-03-15 11:20:00|44854.3|44834.3|44850|44830|44855|44835|44850|44830|5
1647343210000|2022-03-15 11:20:10|44845.4|44825.4|44850|44830|44850|44830|44845.4|44825.4|1
1647343220000|2022-03-15 11:20:20|44851.8|44831.8|44853.6|44833.6|44853.6|44833.6|44846.8|44826.8|4
1647343230000|2022-03-15 11:20:30|44855.4|44835.4|44868.9|44848.9|44868.9|44848.9|44855.4|44835.4|3
1647343240000|2022-03-15 11:20:40|44869.6|44849.6|44875.4|44855.4|44875.4|44855.4|44869.6|44849.6|0
1647343250000|2022-03-15 11:20:50|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|1
1647343260000|2022-03-15 11:21:00|44880.4|44860.4|44888.6|44868.6|44888.6|44868.6|44880.4|44860.4|1
1647343270000|2022-03-15 11:21:10|44886.8|44866.8|44888.6|44868.6|44888.6|44868.6|44886.1|44866.1|9
1647343280000|2022-03-15 11:21:20|44878.2|44858.2|44866.1|44846.1|44878.2|44858.2|44866.1|44846.1|3
1647343290000|2022-03-15 11:21:30|44862.5|44842.5|44851.1|44831.1|44862.5|44842.5|44851.1|44831.1|0
1647343300000|2022-03-15 11:21:40|44853.6|44833.6|44851.1|44831.1|44853.6|44833.6|44851.1|44831.1|0
1647343320000|2022-03-15 11:22:00|44856.1|44836.1|44863.6|44843.6|44863.6|44843.6|44856.1|44836.1|4
1647343330000|2022-03-15 11:22:10|44861.8|44841.8|44862.9|44842.9|44862.9|44842.9|44858.6|44838.6|3
1647343340000|2022-03-15 11:22:20|44861.1|44841.1|44868.6|44848.6|44868.6|44848.6|44861.1|44841.1|0
1647343350000|2022-03-15 11:22:30|44870.4|44850.4|44871.1|44851.1|44871.1|44851.1|44870.4|44850.4|0
1647343360000|2022-03-15 11:22:40|44869.3|44849.3|44871.8|44851.8|44872.9|44852.9|44868.6|44848.6|0
1647343370000|2022-03-15 11:22:50|44869.3|44849.3|44871.1|44851.1|44871.1|44851.1|44868.6|44848.6|0
1647343380000|2022-03-15 11:23:00|44872.9|44852.9|44873.6|44853.6|44873.6|44853.6|44871.1|44851.1|1
1647343390000|2022-03-15 11:23:10|44875.4|44855.4|44873.6|44853.6|44875.4|44855.4|44873.6|44853.6|0
1647343400000|2022-03-15 11:23:20|44871.1|44851.1|44872.9|44852.9|44872.9|44852.9|44871.1|44851.1|1
1647343410000|2022-03-15 11:23:30|44873.6|44853.6|44866.1|44846.1|44873.6|44853.6|44866.1|44846.1|0
1647343420000|2022-03-15 11:23:40|44863.6|44843.6|44861.8|44841.8|44863.6|44843.6|44861.8|44841.8|0
1647343430000|2022-03-15 11:23:50|44863.6|44843.6|44868.6|44848.6|44871.1|44851.1|44863.6|44843.6|1
1647343440000|2022-03-15 11:24:00|44866.8|44846.8|44866.1|44846.1|44866.8|44846.8|44866.1|44846.1|0
1647343450000|2022-03-15 11:24:10|44871.1|44851.1|44864.3|44844.3|44871.1|44851.1|44864.3|44844.3|7
1647343460000|2022-03-15 11:24:20|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|2
1647343470000|2022-03-15 11:24:30|44873.6|44853.6|44871.1|44851.1|44873.6|44853.6|44868.6|44848.6|0
1647343480000|2022-03-15 11:24:40|44871.8|44851.8|44871.1|44851.1|44873.6|44853.6|44871.1|44851.1|2
1647343490000|2022-03-15 11:24:50|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|1
1647343500000|2022-03-15 11:25:00|44866.8|44846.8|44861.1|44841.1|44866.8|44846.8|44861.1|44841.1|9
1647343510000|2022-03-15 11:25:10|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|44863.6|44843.6|0
1647343520000|2022-03-15 11:25:20|44864.3|44844.3|44867.9|44847.9|44867.9|44847.9|44864.3|44844.3|13
1647343530000|2022-03-15 11:25:30|44869.3|44849.3|44876.1|44856.1|44876.1|44856.1|44869.3|44849.3|0
1647343540000|2022-03-15 11:25:40|44880.4|44860.4|44883.6|44863.6|44883.6|44863.6|44880.4|44860.4|3
1647343550000|2022-03-15 11:25:50|44881.1|44861.1|44883.6|44863.6|44886.1|44866.1|44881.1|44861.1|4
1647343560000|2022-03-15 11:26:00|44885.4|44865.4|44883.6|44863.6|44886.1|44866.1|44883.6|44863.6|0
1647343570000|2022-03-15 11:26:10|44886.1|44866.1|44876.1|44856.1|44886.1|44866.1|44876.1|44856.1|2
1647343580000|2022-03-15 11:26:20|44877.9|44857.9|44872.5|44852.5|44878.6|44858.6|44872.5|44852.5|1
1647343590000|2022-03-15 11:26:30|44874.3|44854.3|44869.3|44849.3|44875|44855|44869.3|44849.3|1
1647343600000|2022-03-15 11:26:40|44871.1|44851.1|44870|44850|44871.1|44851.1|44869.3|44849.3|0
1647343610000|2022-03-15 11:26:50|44871.1|44851.1|44873.6|44853.6|44873.6|44853.6|44871.1|44851.1|6
1647343620000|2022-03-15 11:27:00|44875.4|44855.4|44879.6|44859.6|44879.6|44859.6|44875.4|44855.4|1
1647343630000|2022-03-15 11:27:10|44880.4|44860.4|44886.1|44866.1|44886.1|44866.1|44880.4|44860.4|3
1647343640000|2022-03-15 11:27:20|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|2
1647343650000|2022-03-15 11:27:30|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|0
1647343660000|2022-03-15 11:27:40|44884.3|44864.3|44878.6|44858.6|44884.3|44864.3|44878.6|44858.6|2
1647343670000|2022-03-15 11:27:50|44876.8|44856.8|44878.6|44858.6|44878.6|44858.6|44871.1|44851.1|9
1647343680000|2022-03-15 11:28:00|44886.1|44866.1|44881.1|44861.1|44888.6|44868.6|44881.1|44861.1|2
1647343690000|2022-03-15 11:28:10|44882.9|44862.9|44883.6|44863.6|44885.4|44865.4|44881.1|44861.1|0
1647343700000|2022-03-15 11:28:20|44881.8|44861.8|44886.1|44866.1|44886.1|44866.1|44881.1|44861.1|0
1647343710000|2022-03-15 11:28:30|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|44887.9|44867.9|0
1647343720000|2022-03-15 11:28:40|44886.1|44866.1|44889.3|44869.3|44889.3|44869.3|44886.1|44866.1|3
1647343730000|2022-03-15 11:28:50|44891.1|44871.1|44896.1|44876.1|44896.8|44876.8|44891.1|44871.1|1
1647343740000|2022-03-15 11:29:00|44896.8|44876.8|44893.6|44873.6|44896.8|44876.8|44891.1|44871.1|7
1647343750000|2022-03-15 11:29:10|44894.3|44874.3|44896.1|44876.1|44896.1|44876.1|44894.3|44874.3|1
1647343760000|2022-03-15 11:29:20|44897.9|44877.9|44890|44870|44897.9|44877.9|44890|44870|2
1647343770000|2022-03-15 11:29:30|44889.3|44869.3|44888.6|44868.6|44889.3|44869.3|44888.6|44868.6|0
1647343780000|2022-03-15 11:29:40|44885.4|44865.4|44890.4|44870.4|44890.4|44870.4|44883.6|44863.6|7
1647343790000|2022-03-15 11:29:50|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|0
1647343800000|2022-03-15 11:30:00|44889.3|44869.3|44898.6|44878.6|44898.6|44878.6|44889.3|44869.3|4
1647343810000|2022-03-15 11:30:10|44896.1|44876.1|44895.4|44875.4|44898.6|44878.6|44893.6|44873.6|5
1647343820000|2022-03-15 11:30:20|44896.1|44876.1|44895.4|44875.4|44897.9|44877.9|44895.4|44875.4|0
1647343830000|2022-03-15 11:30:30|44897.1|44877.1|44895.4|44875.4|44897.9|44877.9|44895.4|44875.4|1
1647343840000|2022-03-15 11:30:40|44897.1|44877.1|44897.9|44877.9|44897.9|44877.9|44895.4|44875.4|0
1647343850000|2022-03-15 11:30:50|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|44896.1|44876.1|1
1647343860000|2022-03-15 11:31:00|44894.3|44874.3|44897.9|44877.9|44897.9|44877.9|44893.6|44873.6|31
1647343870000|2022-03-15 11:31:10|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|44898.6|44878.6|1
1647343880000|2022-03-15 11:31:20|44896.1|44876.1|44896.1|44876.1|44898.6|44878.6|44896.1|44876.1|6
1647343890000|2022-03-15 11:31:30|44894.3|44874.3|44885.4|44865.4|44894.3|44874.3|44880.4|44860.4|30
1647343900000|2022-03-15 11:31:40|44886.1|44866.1|44881.1|44861.1|44886.1|44866.1|44881.1|44861.1|0
1647343910000|2022-03-15 11:31:50|44881.8|44861.8|44887.9|44867.9|44887.9|44867.9|44881.1|44861.1|1
1647343920000|2022-03-15 11:32:00|44886.1|44866.1|44888.6|44868.6|44888.6|44868.6|44886.1|44866.1|2
1647343930000|2022-03-15 11:32:10|44892.9|44872.9|44894.6|44874.6|44895.4|44875.4|44892.9|44872.9|6
1647343940000|2022-03-15 11:32:20|44892.9|44872.9|44897.1|44877.1|44897.1|44877.1|44892.9|44872.9|0
1647343950000|2022-03-15 11:32:30|44898.9|44878.9|44897.1|44877.1|44899.6|44879.6|44897.1|44877.1|2
1647343960000|2022-03-15 11:32:40|44895.4|44875.4|44893.6|44873.6|44895.4|44875.4|44892.9|44872.9|3
1647343970000|2022-03-15 11:32:50|44895.4|44875.4|44893.6|44873.6|44895.4|44875.4|44893.6|44873.6|0
1647343980000|2022-03-15 11:33:00|44895.4|44875.4|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|1
1647343990000|2022-03-15 11:33:10|44891.8|44871.8|44891.1|44871.1|44891.8|44871.8|44891.1|44871.1|0
1647344000000|2022-03-15 11:33:20|44888.6|44868.6|44888.6|44868.6|44888.6|44868.6|44886.1|44866.1|2
1647344010000|2022-03-15 11:33:30|||||||||1
1647344020000|2022-03-15 11:33:40|44886.8|44866.8|44882.9|44862.9|44888.6|44868.6|44881.1|44861.1|1
1647344030000|2022-03-15 11:33:50|44883.6|44863.6|44883.6|44863.6|44883.6|44863.6|44881.1|44861.1|1
1647344040000|2022-03-15 11:34:00|44881.1|44861.1|44868.6|44848.6|44881.1|44861.1|44868.6|44848.6|6
1647344050000|2022-03-15 11:34:10|44871.1|44851.1|44883.6|44863.6|44883.6|44863.6|44871.1|44851.1|9
1647344060000|2022-03-15 11:34:20|44884.3|44864.3|44883.6|44863.6|44884.3|44864.3|44883.6|44863.6|0
1647344070000|2022-03-15 11:34:30|44884.3|44864.3|44888.6|44868.6|44888.6|44868.6|44884.3|44864.3|2
1647344080000|2022-03-15 11:34:40|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|1
1647344090000|2022-03-15 11:34:50|44889.3|44869.3|44888.6|44868.6|44889.3|44869.3|44888.6|44868.6|0
1647344110000|2022-03-15 11:35:10|44890.4|44870.4|44892.9|44872.9|44892.9|44872.9|44890.4|44870.4|4
1647344120000|2022-03-15 11:35:20|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|44893.6|44873.6|1
1647344140000|2022-03-15 11:35:40|44895.4|44875.4|44893.6|44873.6|44895.4|44875.4|44893.6|44873.6|0
1647344160000|2022-03-15 11:36:00|||||||||1
1647344190000|2022-03-15 11:36:30|||||||||1
1647344200000|2022-03-15 11:36:40|44894.3|44874.3|44896.1|44876.1|44896.1|44876.1|44894.3|44874.3|3
1647344210000|2022-03-15 11:36:50|44897.9|44877.9|44898.6|44878.6|44898.6|44878.6|44896.1|44876.1|0
1647344220000|2022-03-15 11:37:00|44896.8|44876.8|44896.1|44876.1|44897.9|44877.9|44896.1|44876.1|4
1647344230000|2022-03-15 11:37:10|44897.9|44877.9|44897.9|44877.9|44897.9|44877.9|44896.1|44876.1|2
1647344240000|2022-03-15 11:37:20|44896.1|44876.1|44897.9|44877.9|44897.9|44877.9|44896.1|44876.1|0
1647344250000|2022-03-15 11:37:30|44896.1|44876.1|44897.9|44877.9|44897.9|44877.9|44896.1|44876.1|1
1647344260000|2022-03-15 11:37:40|44896.1|44876.1|44897.9|44877.9|44897.9|44877.9|44896.1|44876.1|0
1647344270000|2022-03-15 11:37:50|44896.1|44876.1|44893.6|44873.6|44896.1|44876.1|44893.6|44873.6|1
1647344280000|2022-03-15 11:38:00|44895.4|44875.4|44878.6|44858.6|44895.4|44875.4|44878.6|44858.6|10
1647344300000|2022-03-15 11:38:20|44876.1|44856.1|44876.1|44856.1|44876.1|44856.1|44876.1|44856.1|0
1647344310000|2022-03-15 11:38:30|44878.6|44858.6|44888.6|44868.6|44888.6|44868.6|44878.6|44858.6|2
1647344320000|2022-03-15 11:38:40|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|2
1647344330000|2022-03-15 11:38:50|44892.9|44872.9|44896.1|44876.1|44897.9|44877.9|44892.9|44872.9|1
1647344340000|2022-03-15 11:39:00|44893.6|44873.6|44891.1|44871.1|44893.6|44873.6|44890.4|44870.4|6
1647344350000|2022-03-15 11:39:10|44888.6|44868.6|44878.6|44858.6|44888.6|44868.6|44878.6|44858.6|3
1647344360000|2022-03-15 11:39:20|44873.6|44853.6|44873.6|44853.6|44873.6|44853.6|44871.1|44851.1|1
1647344370000|2022-03-15 11:39:30|44871.1|44851.1|44885.4|44865.4|44885.4|44865.4|44871.1|44851.1|2
1647344380000|2022-03-15 11:39:40|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|44886.1|44866.1|0
1647344390000|2022-03-15 11:39:50|||||||||1
1647344400000|2022-03-15 11:40:00|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|2
1647344410000|2022-03-15 11:40:10|44885|44865|44886.1|44866.1|44886.1|44866.1|44884.3|44864.3|1
1647344420000|2022-03-15 11:40:20|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|44886.8|44866.8|0
1647344430000|2022-03-15 11:40:30|44887.5|44867.5|44889.3|44869.3|44889.3|44869.3|44887.5|44867.5|0
1647344450000|2022-03-15 11:40:50|44891.1|44871.1|44894.6|44874.6|44894.6|44874.6|44891.1|44871.1|2
1647344460000|2022-03-15 11:41:00|44892.9|44872.9|44893.6|44873.6|44893.6|44873.6|44892.9|44872.9|1
1647344470000|2022-03-15 11:41:10|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|44891.1|44871.1|0
1647344480000|2022-03-15 11:41:20|44893.6|44873.6|44896.1|44876.1|44897.9|44877.9|44893.6|44873.6|2
1647344490000|2022-03-15 11:41:30|44898.6|44878.6|44897.9|44877.9|44898.6|44878.6|44896.8|44876.8|0
1647344500000|2022-03-15 11:41:40|44896.8|44876.8|44894.3|44874.3|44898.6|44878.6|44894.3|44874.3|23
1647344510000|2022-03-15 11:41:50|44891.8|44871.8|44886.1|44866.1|44891.8|44871.8|44884.3|44864.3|3
1647344520000|2022-03-15 11:42:00|44883.6|44863.6|44879.3|44859.3|44883.6|44863.6|44879.3|44859.3|0
1647344530000|2022-03-15 11:42:10|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|44878.6|44858.6|0
1647344540000|2022-03-15 11:42:20|44873.6|44853.6|44866.1|44846.1|44873.6|44853.6|44866.1|44846.1|5
1647344550000|2022-03-15 11:42:30|44868.6|44848.6|44847.1|44827.1|44868.6|44848.6|44847.1|44827.1|11
1647344560000|2022-03-15 11:42:40|44846.4|44826.4|44844.6|44824.6|44847.1|44827.1|44844.6|44824.6|6
1647344570000|2022-03-15 11:42:50|44847.1|44827.1|44852.1|44832.1|44853.9|44833.9|44847.1|44827.1|3
1647344580000|2022-03-15 11:43:00|44851.4|44831.4|44849.6|44829.6|44851.4|44831.4|44849.6|44829.6|3
1647344590000|2022-03-15 11:43:10|44852.1|44832.1|44854.6|44834.6|44854.6|44834.6|44852.1|44832.1|1
1647344600000|2022-03-15 11:43:20|44856.4|44836.4|44869.6|44849.6|44869.6|44849.6|44856.4|44836.4|2
1647344610000|2022-03-15 11:43:30|44867.9|44847.9|44861.4|44841.4|44867.9|44847.9|44859.6|44839.6|5
1647344620000|2022-03-15 11:43:40|44862.1|44842.1|44858.6|44838.6|44862.1|44842.1|44858.6|44838.6|7
1647344630000|2022-03-15 11:43:50|44859.3|44839.3|44866.1|44846.1|44867.5|44847.5|44859.3|44839.3|106
1647344640000|2022-03-15 11:44:00|44864.3|44844.3|44859.3|44839.3|44864.3|44844.3|44858.6|44838.6|5
1647344650000|2022-03-15 11:44:10|44856.8|44836.8|44859.3|44839.3|44863.6|44843.6|44856.1|44836.1|6
1647344660000|2022-03-15 11:44:20|44861.8|44841.8|44859.3|44839.3|44861.8|44841.8|44859.3|44839.3|0
1647344670000|2022-03-15 11:44:30|44861.1|44841.1|44859.3|44839.3|44861.8|44841.8|44859.3|44839.3|0
1647344680000|2022-03-15 11:44:40|44861.8|44841.8|44866.8|44846.8|44866.8|44846.8|44861.8|44841.8|1
1647344690000|2022-03-15 11:44:50|44868.6|44848.6|44871.1|44851.1|44871.1|44851.1|44868.6|44848.6|0
1647344700000|2022-03-15 11:45:00|44869.3|44849.3|44883.6|44863.6|44885.4|44865.4|44868.6|44848.6|4
1647344710000|2022-03-15 11:45:10|44881.8|44861.8|44884.3|44864.3|44886.1|44866.1|44881.8|44861.8|1
1647344720000|2022-03-15 11:45:20|44886.1|44866.1|44884.3|44864.3|44887.9|44867.9|44884.3|44864.3|0
1647344730000|2022-03-15 11:45:30|44883.6|44863.6|44892.1|44872.1|44892.1|44872.1|44883.6|44863.6|0
1647344740000|2022-03-15 11:45:40|44890.4|44870.4|44878.6|44858.6|44892.1|44872.1|44878.6|44858.6|3
1647344750000|2022-03-15 11:45:50|44876.1|44856.1|44878.6|44858.6|44880.4|44860.4|44876.1|44856.1|1
1647344760000|2022-03-15 11:46:00|44880.4|44860.4|44881.8|44861.8|44881.8|44861.8|44880|44860|0
1647344770000|2022-03-15 11:46:10|44883.6|44863.6|44881.1|44861.1|44883.6|44863.6|44881.1|44861.1|0
1647344780000|2022-03-15 11:46:20|44879.3|44859.3|44881.1|44861.1|44881.1|44861.1|44879.3|44859.3|0
1647344790000|2022-03-15 11:46:30|44879.3|44859.3|44871.1|44851.1|44879.3|44859.3|44871.1|44851.1|2
1647344800000|2022-03-15 11:46:40|44872.9|44852.9|44866.1|44846.1|44873.6|44853.6|44866.1|44846.1|5
1647344810000|2022-03-15 11:46:50|44864.3|44844.3|44863.6|44843.6|44864.3|44844.3|44861.1|44841.1|0
1647344820000|2022-03-15 11:47:00|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|44867.9|44847.9|1
1647344830000|2022-03-15 11:47:10|44869.6|44849.6|44873.6|44853.6|44873.6|44853.6|44868.6|44848.6|0
1647344840000|2022-03-15 11:47:20|44871.8|44851.8|44871.8|44851.8|44871.8|44851.8|44871.8|44851.8|0
1647344850000|2022-03-15 11:47:30|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|44871.1|44851.1|0
1647344860000|2022-03-15 11:47:40|44861.8|44841.8|44856.8|44836.8|44862.9|44842.9|44856.8|44836.8|3
1647344870000|2022-03-15 11:47:50|44858.6|44838.6|44853.6|44833.6|44858.6|44838.6|44853.6|44833.6|0
1647344880000|2022-03-15 11:48:00|44851.1|44831.1|44841.1|44821.1|44851.1|44831.1|44841.1|44821.1|3
1647344890000|2022-03-15 11:48:10|44839.3|44819.3|44841.8|44821.8|44841.8|44821.8|44839.3|44819.3|1
1647344900000|2022-03-15 11:48:20|44840|44820|44838.6|44818.6|44840|44820|44838.6|44818.6|0
1647344910000|2022-03-15 11:48:30|44841.1|44821.1|44842.9|44822.9|44846.1|44826.1|44841.1|44821.1|7
1647344920000|2022-03-15 11:48:40|44841.1|44821.1|44840.4|44820.4|44842.9|44822.9|44840.4|44820.4|2
1647344930000|2022-03-15 11:48:50|44842.1|44822.1|44840.4|44820.4|44842.1|44822.1|44840.4|44820.4|2
1647344940000|2022-03-15 11:49:00|44843.6|44823.6|44843.6|44823.6|44846.1|44826.1|44843.6|44823.6|7
1647344950000|2022-03-15 11:49:10|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|44846.1|44826.1|0
1647344960000|2022-03-15 11:49:20|||||||||6
1647344970000|2022-03-15 11:49:30|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|2
1647344980000|2022-03-15 11:49:40|44846.1|44826.1|44842.9|44822.9|44846.1|44826.1|44842.9|44822.9|5
1647344990000|2022-03-15 11:49:50|44842.1|44822.1|44840.4|44820.4|44842.1|44822.1|44840.4|44820.4|1
1647345000000|2022-03-15 11:50:00|44838.6|44818.6|44839.3|44819.3|44839.3|44819.3|44838.6|44818.6|3
1647345010000|2022-03-15 11:50:10|44840.4|44820.4|44838.6|44818.6|44840.4|44820.4|44838.6|44818.6|2
1647345020000|2022-03-15 11:50:20|44840.4|44820.4|44844.6|44824.6|44844.6|44824.6|44838.6|44818.6|4
1647345030000|2022-03-15 11:50:30|44842.9|44822.9|44839.3|44819.3|44842.9|44822.9|44839.3|44819.3|1
1647345040000|2022-03-15 11:50:40|44842.9|44822.9|44845.4|44825.4|44845.4|44825.4|44842.9|44822.9|4
1647345050000|2022-03-15 11:50:50|44844.3|44824.3|44841.1|44821.1|44844.3|44824.3|44840.4|44820.4|7
1647345060000|2022-03-15 11:51:00|44840.4|44820.4|44843.6|44823.6|44844.3|44824.3|44838.6|44818.6|7
1647345070000|2022-03-15 11:51:10|44842.9|44822.9|44831.1|44811.1|44845.4|44825.4|44831.1|44811.1|15
1647345080000|2022-03-15 11:51:20|44832.9|44812.9|44836.1|44816.1|44836.1|44816.1|44832.9|44812.9|7
1647345090000|2022-03-15 11:51:30|44837.1|44817.1|44823.6|44803.6|44837.1|44817.1|44823.6|44803.6|5
1647345100000|2022-03-15 11:51:40|44819.3|44799.3|44816.1|44796.1|44819.3|44799.3|44816.1|44796.1|8
1647345110000|2022-03-15 11:51:50|44814.3|44794.3|44811.1|44791.1|44816.1|44796.1|44811.1|44791.1|8
1647345120000|2022-03-15 11:52:00|44811.8|44791.8|44813.6|44793.6|44813.6|44793.6|44811.8|44791.8|1
1647345130000|2022-03-15 11:52:10|44811.8|44791.8|44809.3|44789.3|44811.8|44791.8|44807.5|44787.5|0
1647345140000|2022-03-15 11:52:20|44807.5|44787.5|44804.3|44784.3|44809.3|44789.3|44804.3|44784.3|4
1647345150000|2022-03-15 11:52:30|44802.5|44782.5|44804.3|44784.3|44806.8|44786.8|44800|44780|25
1647345160000|2022-03-15 11:52:40|44805|44785|44805.7|44785.7|44805.7|44785.7|44805|44785|4
1647345170000|2022-03-15 11:52:50|44808.9|44788.9|44801.4|44781.4|44808.9|44788.9|44801.4|44781.4|6
1647345180000|2022-03-15 11:53:00|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|44803.2|44783.2|12
1647345190000|2022-03-15 11:53:10|44805|44785|44811.8|44791.8|44811.8|44791.8|44805|44785|5
1647345200000|2022-03-15 11:53:20|44810|44790|44819.3|44799.3|44819.3|44799.3|44810|44790|12
1647345210000|2022-03-15 11:53:30|44817.5|44797.5|44817.5|44797.5|44819.3|44799.3|44817.5|44797.5|0
1647345220000|2022-03-15 11:53:40|44819.3|44799.3|44820|44800|44820|44800|44817.5|44797.5|5
1647345230000|2022-03-15 11:53:50|44820.7|44800.7|44820|44800|44820.7|44800.7|44818.2|44798.2|2
1647345240000|2022-03-15 11:54:00|44820.7|44800.7|44820|44800|44820.7|44800.7|44818.2|44798.2|0
1647345250000|2022-03-15 11:54:10|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|44820.7|44800.7|1
1647345260000|2022-03-15 11:54:20|44820|44800|44825|44805|44825|44805|44820|44800|5
1647345270000|2022-03-15 11:54:30|44823.2|44803.2|44825|44805|44825.7|44805.7|44822.5|44802.5|3
1647345290000|2022-03-15 11:54:50|44826.8|44806.8|44825|44805|44827.5|44807.5|44825|44805|3
1647345300000|2022-03-15 11:55:00|44823.2|44803.2|44810|44790|44823.2|44803.2|44810|44790|10
1647345310000|2022-03-15 11:55:10|44811.8|44791.8|44817.5|44797.5|44820|44800|44811.8|44791.8|2
1647345320000|2022-03-15 11:55:20|44815|44795|44807.5|44787.5|44815|44795|44807.5|44787.5|5
1647345330000|2022-03-15 11:55:30|||||||||3
1647345340000|2022-03-15 11:55:40|44805|44785|44807.5|44787.5|44807.5|44787.5|44805|44785|9
1647345350000|2022-03-15 11:55:50|44805|44785|44805|44785|44807.5|44787.5|44805|44785|4
1647345360000|2022-03-15 11:56:00|44803.2|44783.2|44803.2|44783.2|44803.9|44783.9|44803.2|44783.2|1
1647345370000|2022-03-15 11:56:10|44805|44785|44807.5|44787.5|44807.5|44787.5|44805|44785|2
1647345380000|2022-03-15 11:56:20|44810|44790|44810|44790|44810|44790|44810|44790|1
1647345390000|2022-03-15 11:56:30|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|44814.3|44794.3|7
1647345400000|2022-03-15 11:56:40|44816.1|44796.1|44814.3|44794.3|44816.8|44796.8|44812.5|44792.5|4
1647345410000|2022-03-15 11:56:50|44815|44795|44815|44795|44815|44795|44815|44795|0
1647345420000|2022-03-15 11:57:00|44817.5|44797.5|44821.8|44801.8|44821.8|44801.8|44817.5|44797.5|6
1647345430000|2022-03-15 11:57:10|44822.5|44802.5|44813.9|44793.9|44822.5|44802.5|44813.9|44793.9|5
1647345440000|2022-03-15 11:57:20|44813.2|44793.2|44817.5|44797.5|44817.5|44797.5|44811.4|44791.4|4
1647345450000|2022-03-15 11:57:30|44815.7|44795.7|44815|44795|44817.5|44797.5|44815|44795|0
1647345460000|2022-03-15 11:57:40|44820|44800|44820|44800|44820|44800|44816.8|44796.8|6
1647345480000|2022-03-15 11:58:00|44822.5|44802.5|44822.5|44802.5|44827.5|44807.5|44822.5|44802.5|4
1647345490000|2022-03-15 11:58:10|44832.5|44812.5|44839.3|44819.3|44839.3|44819.3|44832.5|44812.5|15
1647345500000|2022-03-15 11:58:20|44841.1|44821.1|44839.3|44819.3|44841.1|44821.1|44839.3|44819.3|1
1647345510000|2022-03-15 11:58:30|44836.8|44816.8|44839.3|44819.3|44839.3|44819.3|44836.8|44816.8|3
1647345520000|2022-03-15 11:58:40|44835|44815|44817.5|44797.5|44835|44815|44817.5|44797.5|10
1647345530000|2022-03-15 11:58:50|44819.3|44799.3|44815|44795|44820|44800|44815|44795|3
1647345540000|2022-03-15 11:59:00|44818.2|44798.2|44820|44800|44822.5|44802.5|44818.2|44798.2|2
1647345550000|2022-03-15 11:59:10|||||||||4
1647345560000|2022-03-15 11:59:20|44817.5|44797.5|44815.7|44795.7|44819.3|44799.3|44815.7|44795.7|4
1647345570000|2022-03-15 11:59:30|44817.5|44797.5|44820|44800|44825|44805|44817.5|44797.5|5
1647345580000|2022-03-15 11:59:40|44821.8|44801.8|44820|44800|44821.8|44801.8|44820|44800|5
1647345590000|2022-03-15 11:59:50|44818.2|44798.2|44817.5|44797.5|44820|44800|44817.5|44797.5|4
1647345600000|2022-03-15 12:00:00|44815.7|44795.7|44805.7|44785.7|44815.7|44795.7|44805.7|44785.7|8
1647345610000|2022-03-15 12:00:10|44803.9|44783.9|44800.7|44780.7|44803.9|44783.9|44798.9|44778.9|10
1647345620000|2022-03-15 12:00:20|44802.5|44782.5|44805|44785|44807.5|44787.5|44802.5|44782.5|6
1647345630000|2022-03-15 12:00:30|44802.5|44782.5|44778.6|44758.6|44802.5|44782.5|44763.6|44743.6|34
1647345640000|2022-03-15 12:00:40|44772.5|44752.5|44782.5|44762.5|44782.5|44762.5|44772.5|44752.5|8
1647345650000|2022-03-15 12:00:50|44785|44765|44806.8|44786.8|44806.8|44786.8|44785|44765|15
1647345660000|2022-03-15 12:01:00|44805|44785|44801.4|44781.4|44818.2|44798.2|44801.4|44781.4|12
1647345670000|2022-03-15 12:01:10|44800.7|44780.7|44810.7|44790.7|44813.2|44793.2|44800|44780|25
1647345680000|2022-03-15 12:01:20|44808.9|44788.9|44808.2|44788.2|44810|44790|44808.2|44788.2|6
1647345690000|2022-03-15 12:01:30|44805|44785|44805|44785|44807.5|44787.5|44803.2|44783.2|2
1647345700000|2022-03-15 12:01:40|44802.5|44782.5|44792.5|44772.5|44802.5|44782.5|44792.5|44772.5|8
1647345710000|2022-03-15 12:01:50|44794.3|44774.3|44795|44775|44797.5|44777.5|44790.7|44770.7|5
1647345720000|2022-03-15 12:02:00|44796.8|44776.8|44793.2|44773.2|44797.5|44777.5|44792.5|44772.5|1
1647345730000|2022-03-15 12:02:10|44799.3|44779.3|44805.7|44785.7|44805.7|44785.7|44799.3|44779.3|4
1647345740000|2022-03-15 12:02:20|44805|44785|44821.8|44801.8|44821.8|44801.8|44805|44785|9
1647345750000|2022-03-15 12:02:30|44823.6|44803.6|44825|44805|44826.1|44806.1|44823.6|44803.6|3
1647345760000|2022-03-15 12:02:40|44826.8|44806.8|44830|44810|44830|44810|44826.8|44806.8|3
1647345770000|2022-03-15 12:02:50|||||||||1
1647345780000|2022-03-15 12:03:00|44837.9|44817.9|44837.5|44817.5|44839.6|44819.6|44836.8|44816.8|6
1647345790000|2022-03-15 12:03:10|44838.2|44818.2|44844.3|44824.3|44844.3|44824.3|44838.2|44818.2|3
1647345800000|2022-03-15 12:03:20|44842.5|44822.5|44839.3|44819.3|44844.3|44824.3|44835.7|44815.7|6
1647345810000|2022-03-15 12:03:30|44841.1|44821.1|44840|44820|44841.8|44821.8|44840|44820|0
1647345830000|2022-03-15 12:03:50|||||||||2
1647345840000|2022-03-15 12:04:00|44843.6|44823.6|44841.8|44821.8|44845.4|44825.4|44841.8|44821.8|8
1647345850000|2022-03-15 12:04:10|44840|44820|44840|44820|44840|44820|44840|44820|0
1647345860000|2022-03-15 12:04:20|44840.7|44820.7|44842.5|44822.5|44842.5|44822.5|44840.7|44820.7|4
1647345870000|2022-03-15 12:04:30|44844.3|44824.3|44844.3|44824.3|44846.8|44826.8|44844.3|44824.3|6
1647345890000|2022-03-15 12:04:50|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|44843.6|44823.6|2
1647345900000|2022-03-15 12:05:00|44841.8|44821.8|44843.6|44823.6|44843.6|44823.6|44840|44820|4
1647345910000|2022-03-15 12:05:10|44847.1|44827.1|44845.4|44825.4|44847.1|44827.1|44842.9|44822.9|8
1647345920000|2022-03-15 12:05:20|44844.6|44824.6|44845.4|44825.4|44847.1|44827.1|44842.9|44822.9|1
1647345930000|2022-03-15 12:05:30|44847.1|44827.1|44847.1|44827.1|44847.9|44827.9|44845.4|44825.4|2
1647345940000|2022-03-15 12:05:40|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|44847.9|44827.9|0
1647345950000|2022-03-15 12:05:50|44835.7|44815.7|44806.1|44786.1|44835.7|44815.7|44801.1|44781.1|10
1647345960000|2022-03-15 12:06:00|44803.6|44783.6|44801.1|44781.1|44803.6|44783.6|44801.1|44781.1|0
1647345970000|2022-03-15 12:06:10|44801.8|44781.8|44776.8|44756.8|44803.6|44783.6|44776.8|44756.8|6
1647345980000|2022-03-15 12:06:20|44773.6|44753.6|44769.3|44749.3|44773.6|44753.6|44769.3|44749.3|3
1647345990000|2022-03-15 12:06:30|44766.8|44746.8|44749.3|44729.3|44769.3|44749.3|44735.7|44715.7|67
1647346000000|2022-03-15 12:06:40|44748.6|44728.6|44776.8|44756.8|44780|44760|44748.6|44728.6|9
1647346010000|2022-03-15 12:06:50|44778.6|44758.6|44782.5|44762.5|44782.5|44762.5|44777.5|44757.5|8
1647346020000|2022-03-15 12:07:00|44781.8|44761.8|44767.5|44747.5|44782.5|44762.5|44765|44745|10
1647346030000|2022-03-15 12:07:10|44765|44745|44755|44735|44765.7|44745.7|44750.7|44730.7|17
1647346040000|2022-03-15 12:07:20|44757.5|44737.5|44756.8|44736.8|44757.5|44737.5|44753.2|44733.2|4
1647346050000|2022-03-15 12:07:30|44755|44735|44752.5|44732.5|44755|44735|44752.5|44732.5|9
1647346060000|2022-03-15 12:07:40|44750.7|44730.7|44747.5|44727.5|44750.7|44730.7|44745.7|44725.7|3
1647346070000|2022-03-15 12:07:50|44745|44725|44750.7|44730.7|44750.7|44730.7|44742.5|44722.5|15
1647346080000|2022-03-15 12:08:00|44748.9|44728.9|44755.7|44735.7|44755.7|44735.7|44746.4|44726.4|12
1647346090000|2022-03-15 12:08:10|44759.3|44739.3|44755.7|44735.7|44760.7|44740.7|44755.7|44735.7|2
1647346100000|2022-03-15 12:08:20|44757.5|44737.5|44763.2|44743.2|44763.2|44743.2|44755.7|44735.7|11
1647346110000|2022-03-15 12:08:30|44765|44745|44765.7|44745.7|44765.7|44745.7|44765|44745|14
1647346120000|2022-03-15 12:08:40|44767.5|44747.5|44773.2|44753.2|44773.2|44753.2|44762.5|44742.5|20
1647346130000|2022-03-15 12:08:50|44772.5|44752.5|44765|44745|44772.5|44752.5|44765|44745|5
1647346140000|2022-03-15 12:09:00|44762.5|44742.5|44757.5|44737.5|44764.3|44744.3|44757.5|44737.5|11
1647346150000|2022-03-15 12:09:10|44759.3|44739.3|44757.5|44737.5|44760|44740|44757.5|44737.5|1
1647346160000|2022-03-15 12:09:20|||||||||2
1647346170000|2022-03-15 12:09:30|44760|44740|44756.8|44736.8|44761.8|44741.8|44756.8|44736.8|129
1647346180000|2022-03-15 12:09:40|44757.5|44737.5|44763.6|44743.6|44763.6|44743.6|44757.5|44737.5|10
1647346190000|2022-03-15 12:09:50|44761.1|44741.1|44751.8|44731.8|44761.1|44741.1|44751.8|44731.8|7
1647346200000|2022-03-15 12:10:00|44737.5|44717.5|44752.5|44732.5|44755.7|44735.7|44723.2|44703.2|49
1647346210000|2022-03-15 12:10:10|44754.3|44734.3|44738.2|44718.2|44754.3|44734.3|44738.2|44718.2|22
1647346220000|2022-03-15 12:10:20|44736.4|44716.4|44741.8|44721.8|44741.8|44721.8|44736.4|44716.4|20
1647346230000|2022-03-15 12:10:30|44739.3|44719.3|44754.3|44734.3|44754.3|44734.3|44739.3|44719.3|14
1647346240000|2022-03-15 12:10:40|44757.5|44737.5|44767.5|44747.5|44767.5|44747.5|44757.5|44737.5|21
1647346250000|2022-03-15 12:10:50|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|44762.5|44742.5|5
1647346260000|2022-03-15 12:11:00|44758.9|44738.9|44750|44730|44758.9|44738.9|44750|44730|0
1647346270000|2022-03-15 12:11:10|44748.2|44728.2|44725|44705|44748.2|44728.2|44723.2|44703.2|19
1647346280000|2022-03-15 12:11:20|44725.7|44705.7|44725.7|44705.7|44730|44710|44723.2|44703.2|12
1647346290000|2022-03-15 12:11:30|44725|44705|44724.3|44704.3|44727.5|44707.5|44724.3|44704.3|13
1647346300000|2022-03-15 12:11:40|44730|44710|44733.2|44713.2|44735.7|44715.7|44730|44710|14
1647346310000|2022-03-15 12:11:50|44732.5|44712.5|44730.7|44710.7|44732.5|44712.5|44727.5|44707.5|3
1647346320000|2022-03-15 12:12:00|44730|44710|44730|44710|44730|44710|44727.5|44707.5|3
1647346330000|2022-03-15 12:12:10|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|44725.7|44705.7|3
1647346340000|2022-03-15 12:12:20|44725|44705|44731.8|44711.8|44731.8|44711.8|44708.2|44688.2|23
1647346350000|2022-03-15 12:12:30|44734.3|44714.3|44747.5|44727.5|44747.5|44727.5|44734.3|44714.3|4
1647346360000|2022-03-15 12:12:40|44745.7|44725.7|44745|44725|44747.5|44727.5|44745|44725|26
1647346370000|2022-03-15 12:12:50|44747.5|44727.5|44740|44720|44747.5|44727.5|44740|44720|5
1647346380000|2022-03-15 12:13:00|44737.5|44717.5|44730|44710|44737.5|44717.5|44730|44710|5
1647346390000|2022-03-15 12:13:10|||||||||12
1647346400000|2022-03-15 12:13:20|44732.5|44712.5|44735|44715|44735.7|44715.7|44732.5|44712.5|6
1647346410000|2022-03-15 12:13:30|44735.7|44715.7|44737.5|44717.5|44737.5|44717.5|44735|44715|8
1647346420000|2022-03-15 12:13:40|44750|44730|44747.5|44727.5|44750|44730|44747.5|44727.5|6
1647346430000|2022-03-15 12:13:50|44750|44730|44751.8|44731.8|44753.6|44733.6|44750|44730|6
1647346440000|2022-03-15 12:14:00|44754.3|44734.3|44750|44730|44754.3|44734.3|44750|44730|5
1647346450000|2022-03-15 12:14:10|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|44747.5|44727.5|2
1647346460000|2022-03-15 12:14:20|44754.3|44734.3|44770|44750|44770|44750|44754.3|44734.3|8
1647346470000|2022-03-15 12:14:30|44770.7|44750.7|44775|44755|44775|44755|44770.7|44750.7|7
1647346480000|2022-03-15 12:14:40|44776.8|44756.8|44775|44755|44777.5|44757.5|44775|44755|2
1647346490000|2022-03-15 12:14:50|||||||||3
1647346500000|2022-03-15 12:15:00|44773.2|44753.2|44755|44735|44773.2|44753.2|44753.2|44733.2|4
1647346510000|2022-03-15 12:15:10|44753.2|44733.2|44755|44735|44755|44735|44752.5|44732.5|2
1647346520000|2022-03-15 12:15:20|||||||||4
1647346530000|2022-03-15 12:15:30|44757.5|44737.5|44760|44740|44760|44740|44757.5|44737.5|3
1647346540000|2022-03-15 12:15:40|44758.2|44738.2|44760|44740|44760|44740|44757.5|44737.5|3
1647346550000|2022-03-15 12:15:50|44762.5|44742.5|44782.1|44762.1|44782.1|44762.1|44762.5|44742.5|11
1647346560000|2022-03-15 12:16:00|44790.7|44770.7|44814.3|44794.3|44814.3|44794.3|44790.7|44770.7|5
1647346570000|2022-03-15 12:16:10|44794.3|44774.3|44780|44760|44795.7|44775.7|44780|44760|16
1647346580000|2022-03-15 12:16:20|44782.5|44762.5|44782.5|44762.5|44786.8|44766.8|44780|44760|6
1647346590000|2022-03-15 12:16:30|44784.3|44764.3|44789.3|44769.3|44789.3|44769.3|44782.5|44762.5|3
1647346600000|2022-03-15 12:16:40|44790|44770|44780|44760|44790|44770|44780|44760|7
1647346610000|2022-03-15 12:16:50|44777.5|44757.5|44770|44750|44777.5|44757.5|44770|44750|1
1647346620000|2022-03-15 12:17:00|44771.8|44751.8|44765|44745|44775|44755|44765|44745|8
1647346630000|2022-03-15 12:17:10|44763.2|44743.2|44760|44740|44763.2|44743.2|44760|44740|2
1647346640000|2022-03-15 12:17:20|44757.5|44737.5|44755|44735|44765|44745|44755|44735|4
1647346650000|2022-03-15 12:17:30|44755.7|44735.7|44752.5|44732.5|44757.5|44737.5|44752.5|44732.5|3
1647346660000|2022-03-15 12:17:40|44755|44735|44766.8|44746.8|44766.8|44746.8|44755|44735|7
1647346670000|2022-03-15 12:17:50|44767.5|44747.5|44770|44750|44770|44750|44767.5|44747.5|1
1647346680000|2022-03-15 12:18:00|44771.8|44751.8|44776.8|44756.8|44776.8|44756.8|44771.8|44751.8|1
1647346700000|2022-03-15 12:18:20|44775|44755|44775|44755|44775|44755|44775|44755|3
1647346710000|2022-03-15 12:18:30|44776.8|44756.8|44775|44755|44777.5|44757.5|44775|44755|0
1647346720000|2022-03-15 12:18:40|44772.5|44752.5|44760|44740|44772.5|44752.5|44760|44740|6
1647346730000|2022-03-15 12:18:50|44760.7|44740.7|44750|44730|44760.7|44740.7|44750|44730|6
1647346740000|2022-03-15 12:19:00|44752.5|44732.5|44750|44730|44752.5|44732.5|44750|44730|1
1647346750000|2022-03-15 12:19:10|44747.5|44727.5|44750|44730|44750|44730|44745|44725|11
1647346760000|2022-03-15 12:19:20|44761.8|44741.8|44765|44745|44765|44745|44760|44740|4
1647346770000|2022-03-15 12:19:30|44766.8|44746.8|44767.5|44747.5|44767.5|44747.5|44766.8|44746.8|0
1647346780000|2022-03-15 12:19:40|44769.3|44749.3|44772.5|44752.5|44775|44755|44769.3|44749.3|6
1647346790000|2022-03-15 12:19:50|44770.7|44750.7|44770|44750|44770.7|44750.7|44770|44750|5
1647346800000|2022-03-15 12:20:00|44772.5|44752.5|44775|44755|44775|44755|44772.5|44752.5|4
1647346810000|2022-03-15 12:20:10|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|1
1647346820000|2022-03-15 12:20:20|44779.3|44759.3|44780|44760|44780|44760|44779.3|44759.3|1
1647346840000|2022-03-15 12:20:40|||||||||3
1647346850000|2022-03-15 12:20:50|44775|44755|44780|44760|44780|44760|44775|44755|3
1647346860000|2022-03-15 12:21:00|||||||||5
1647346870000|2022-03-15 12:21:10|44778.2|44758.2|44760|44740|44780|44760|44760|44740|13
1647346880000|2022-03-15 12:21:20|44761.8|44741.8|44762.5|44742.5|44762.5|44742.5|44760|44740|0
1647346890000|2022-03-15 12:21:30|44767.5|44747.5|44750.7|44730.7|44767.5|44747.5|44750.7|44730.7|4
1647346900000|2022-03-15 12:21:40|44748.9|44728.9|44728.2|44708.2|44748.9|44728.9|44728.2|44708.2|6
1647346910000|2022-03-15 12:21:50|44727.5|44707.5|44721.8|44701.8|44727.5|44707.5|44717.5|44697.5|10
1647346920000|2022-03-15 12:22:00|44723.6|44703.6|44730|44710|44735|44715|44723.6|44703.6|15
1647346940000|2022-03-15 12:22:20|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|44727.5|44707.5|1
1647346950000|2022-03-15 12:22:30|44730|44710|44730|44710|44730|44710|44730|44710|1
1647346960000|2022-03-15 12:22:40|44735|44715|44735|44715|44735|44715|44735|44715|3
1647346970000|2022-03-15 12:22:50|44737.5|44717.5|44752.5|44732.5|44752.5|44732.5|44737.5|44717.5|10
1647346980000|2022-03-15 12:23:00|44755|44735|44750|44730|44755|44735|44750|44730|5
1647347000000|2022-03-15 12:23:20|||||||||1
1647347010000|2022-03-15 12:23:30|44748.2|44728.2|44742.5|44722.5|44748.2|44728.2|44737.5|44717.5|18
1647347020000|2022-03-15 12:23:40|44744.3|44724.3|44745|44725|44745|44725|44744.3|44724.3|1
1647347030000|2022-03-15 12:23:50|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|44749.3|44729.3|8
1647347040000|2022-03-15 12:24:00|44746.8|44726.8|44745|44725|44747.5|44727.5|44745|44725|3
1647347050000|2022-03-15 12:24:10|44747.5|44727.5|44747.5|44727.5|44750|44730|44745|44725|4
1647347060000|2022-03-15 12:24:20|44745.7|44725.7|44747.5|44727.5|44747.5|44727.5|44745|44725|3
1647347070000|2022-03-15 12:24:30|44745.7|44725.7|44742.5|44722.5|44747.5|44727.5|44738.2|44718.2|5
1647347080000|2022-03-15 12:24:40|44741.8|44721.8|44743.2|44723.2|44743.2|44723.2|44741.8|44721.8|3
1647347090000|2022-03-15 12:24:50|44745.7|44725.7|44758.2|44738.2|44764.3|44744.3|44745|44725|6
1647347100000|2022-03-15 12:25:00|44760|44740|44756.8|44736.8|44760|44740|44752.5|44732.5|8
1647347110000|2022-03-15 12:25:10|44755|44735|44746.8|44726.8|44755|44735|44745|44725|2
1647347120000|2022-03-15 12:25:20|44745|44725|44745|44725|44745|44725|44745|44725|0
1647347130000|2022-03-15 12:25:30|44743.2|44723.2|44747.5|44727.5|44749.3|44729.3|44742.5|44722.5|6
1647347140000|2022-03-15 12:25:40|44745|44725|44749.3|44729.3|44749.3|44729.3|44745|44725|6
1647347150000|2022-03-15 12:25:50|||||||||1
1647347160000|2022-03-15 12:26:00|44751.8|44731.8|44763.2|44743.2|44765|44745|44751.8|44731.8|2
1647347170000|2022-03-15 12:26:10|44762.5|44742.5|44757.5|44737.5|44762.5|44742.5|44757.5|44737.5|3
1647347180000|2022-03-15 12:26:20|44759.3|44739.3|44760|44740|44760|44740|44755|44735|2
1647347190000|2022-03-15 12:26:30|44758.2|44738.2|44782.5|44762.5|44782.5|44762.5|44758.2|44738.2|4
1647347200000|2022-03-15 12:26:40|44783.2|44763.2|44786.4|44766.4|44786.4|44766.4|44783.2|44763.2|4
1647347210000|2022-03-15 12:26:50|44797.5|44777.5|44799.3|44779.3|44802.5|44782.5|44797.5|44777.5|6
1647347220000|2022-03-15 12:27:00|44795|44775|44780|44760|44795|44775|44780|44760|10
1647347240000|2022-03-15 12:27:20|44776.4|44756.4|44775|44755|44776.4|44756.4|44775|44755|7
1647347250000|2022-03-15 12:27:30|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|44777.5|44757.5|2
1647347280000|2022-03-15 12:28:00|44780|44760|44780|44760|44780|44760|44780|44760|2
1647347290000|2022-03-15 12:28:10|||||||||3
1647347300000|2022-03-15 12:28:20|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|44782.5|44762.5|2
1647347310000|2022-03-15 12:28:30|44785|44765|44785|44765|44785|44765|44785|44765|1
1647347320000|2022-03-15 12:28:40|44786.8|44766.8|44792.5|44772.5|44792.5|44772.5|44786.8|44766.8|14
1647347330000|2022-03-15 12:28:50|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|44793.9|44773.9|6
1647347340000|2022-03-15 12:29:00|||||||||5
1647347350000|2022-03-15 12:29:10|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|44798.9|44778.9|1
1647347360000|2022-03-15 12:29:20|44816.8|44796.8|44814.3|44794.3|44816.8|44796.8|44814.3|44794.3|13
1647347370000|2022-03-15 12:29:30|44816.1|44796.1|44816.8|44796.8|44816.8|44796.8|44816.1|44796.1|14
1647347380000|2022-03-15 12:29:40|44815|44795|44800|44780|44815|44795|44800|44780|7
1647347390000|2022-03-15 12:29:50|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|44797.5|44777.5|5
1647347400000|2022-03-15 12:30:00|44799.3|44779.3|44819.3|44799.3|44819.3|44799.3|44799.3|44779.3|13
1647347410000|2022-03-15 12:30:10|44820|44800|44820|44800|44824.3|44804.3|44820|44800|1
1647347420000|2022-03-15 12:30:20|44821.8|44801.8|44822.5|44802.5|44822.5|44802.5|44821.8|44801.8|3
1647347430000|2022-03-15 12:30:30|44820.7|44800.7|44827.5|44807.5|44827.5|44807.5|44812.5|44792.5|7
1647347440000|2022-03-15 12:30:40|44830|44810|44815|44795|44830|44810|44815|44795|6
1647347450000|2022-03-15 12:30:50|44816.8|44796.8|44830|44810|44830|44810|44816.8|44796.8|5
1647347460000|2022-03-15 12:31:00|44831.8|44811.8|44825.7|44805.7|44839.3|44819.3|44825.7|44805.7|10
1647347470000|2022-03-15 12:31:10|44823.9|44803.9|44815|44795|44823.9|44803.9|44813.2|44793.2|2
1647347480000|2022-03-15 12:31:20|44813.2|44793.2|44825.7|44805.7|44829.3|44809.3|44809.3|44789.3|12
1647347490000|2022-03-15 12:31:30|44825|44805|44812.5|44792.5|44825|44805|44812.5|44792.5|10
1647347500000|2022-03-15 12:31:40|44802.5|44782.5|44797.5|44777.5|44802.5|44782.5|44797.5|44777.5|2
1647347510000|2022-03-15 12:31:50|44800|44780|44807.5|44787.5|44810|44790|44800|44780|9
1647347520000|2022-03-15 12:32:00|44805.7|44785.7|44797.5|44777.5|44805.7|44785.7|44797.5|44777.5|4
1647347530000|2022-03-15 12:32:10|44795.7|44775.7|44810|44790|44812.5|44792.5|44790|44770|16
1647347540000|2022-03-15 12:32:20|44810.7|44790.7|44803.2|44783.2|44810.7|44790.7|44803.2|44783.2|5
1647347550000|2022-03-15 12:32:30|44802.5|44782.5|44825|44805|44825|44805|44802.5|44782.5|6
1647347560000|2022-03-15 12:32:40|44823.2|44803.2|44836.8|44816.8|44837.1|44817.1|44815.7|44795.7|13
1647347570000|2022-03-15 12:32:50|44838.6|44818.6|44846.1|44826.1|44846.1|44826.1|44831.8|44811.8|16
1647347580000|2022-03-15 12:33:00|44848.6|44828.6|44867.1|44847.1|44867.1|44847.1|44848.6|44828.6|17
1647347590000|2022-03-15 12:33:10|44862.1|44842.1|44857.1|44837.1|44862.1|44842.1|44847.1|44827.1|13
1647347600000|2022-03-15 12:33:20|44855.4|44835.4|44872.9|44852.9|44879.6|44859.6|44855.4|44835.4|16
1647347610000|2022-03-15 12:33:30|44872.1|44852.1|44872.1|44852.1|44872.9|44852.9|44867.1|44847.1|6
1647347620000|2022-03-15 12:33:40|44872.9|44852.9|44880.4|44860.4|44897.1|44877.1|44859.6|44839.6|22
1647347630000|2022-03-15 12:33:50|44878.6|44858.6|44862.1|44842.1|44878.6|44858.6|44862.1|44842.1|6
1647347640000|2022-03-15 12:34:00|44864.6|44844.6|44862.1|44842.1|44864.6|44844.6|44862.1|44842.1|2
1647347650000|2022-03-15 12:34:10|44860.4|44840.4|44852.1|44832.1|44860.4|44840.4|44852.1|44832.1|4
1647347660000|2022-03-15 12:34:20|44853.9|44833.9|44853.9|44833.9|44854.6|44834.6|44852.1|44832.1|7
1647347670000|2022-03-15 12:34:30|44857.1|44837.1|44872.1|44852.1|44872.1|44852.1|44857.1|44837.1|19
1647347680000|2022-03-15 12:34:40|44870.4|44850.4|44879.6|44859.6|44898.9|44878.9|44870.4|44850.4|28
1647347690000|2022-03-15 12:34:50|44877.9|44857.9|44877.1|44857.1|44880.4|44860.4|44877.1|44857.1|5
1647347700000|2022-03-15 12:35:00|44874.6|44854.6|44867.9|44847.9|44874.6|44854.6|44862.1|44842.1|9
1647347710000|2022-03-15 12:35:10|44865.4|44845.4|44879.6|44859.6|44885.4|44865.4|44850.4|44830.4|11
1647347720000|2022-03-15 12:35:20|44881.4|44861.4|44872.1|44852.1|44892.1|44872.1|44872.1|44852.1|7
1647347730000|2022-03-15 12:35:30|44867.1|44847.1|44887.1|44867.1|44897.1|44877.1|44862.9|44842.9|16
1647347740000|2022-03-15 12:35:40|44889.6|44869.6|44877.1|44857.1|44897.1|44877.1|44866.1|44846.1|19
1647347750000|2022-03-15 12:35:50|44878.9|44858.9|44876.4|44856.4|44879.6|44859.6|44874.6|44854.6|3
1647347760000|2022-03-15 12:36:00|44877.1|44857.1|44882.1|44862.1|44897.1|44877.1|44874.6|44854.6|14
1647347770000|2022-03-15 12:36:10|44882.9|44862.9|44890.7|44870.7|44890.7|44870.7|44875.4|44855.4|9
1647347780000|2022-03-15 12:36:20|44892.1|44872.1|44896.4|44876.4|44902.1|44882.1|44892.1|44872.1|4
1647347790000|2022-03-15 12:36:30|44897.1|44877.1|44887.1|44867.1|44907.9|44887.9|44887.1|44867.1|13
1647347800000|2022-03-15 12:36:40|||||||||1
1647347810000|2022-03-15 12:36:50|44885.4|44865.4|44889.6|44869.6|44889.6|44869.6|44882.1|44862.1|8
1647347820000|2022-03-15 12:37:00|44887.1|44867.1|44904.6|44884.6|44904.6|44884.6|44884.6|44864.6|10
1647347830000|2022-03-15 12:37:10|44902.1|44882.1|44902.9|44882.9|44912.1|44892.1|44902.1|44882.1|19
1647347840000|2022-03-15 12:37:20|44905.4|44885.4|44904.6|44884.6|44907.1|44887.1|44901.4|44881.4|5
1647347850000|2022-03-15 12:37:30|44912.1|44892.1|44902.9|44882.9|44912.1|44892.1|44902.1|44882.1|8
1647347860000|2022-03-15 12:37:40|44902.1|44882.1|44909.6|44889.6|44909.6|44889.6|44902.1|44882.1|6
1647347870000|2022-03-15 12:37:50|44911.4|44891.4|44907.1|44887.1|44912.1|44892.1|44904.6|44884.6|15
1647347880000|2022-03-15 12:38:00|||||||||1
1647347890000|2022-03-15 12:38:10|44902.1|44882.1|44902.9|44882.9|44904.6|44884.6|44900.4|44880.4|5
1647347900000|2022-03-15 12:38:20|44901.1|44881.1|44897.1|44877.1|44901.1|44881.1|44895.4|44875.4|8
1647347910000|2022-03-15 12:38:30|44902.1|44882.1|44909.6|44889.6|44910.4|44890.4|44902.1|44882.1|3
1647347920000|2022-03-15 12:38:40|44912.1|44892.1|44921.4|44901.4|44921.4|44901.4|44907.1|44887.1|5
1647347930000|2022-03-15 12:38:50|44923.2|44903.2|44924.6|44904.6|44924.6|44904.6|44921.4|44901.4|14
1647347940000|2022-03-15 12:39:00|44928.9|44908.9|44924.6|44904.6|44932.1|44912.1|44924.6|44904.6|8
1647347950000|2022-03-15 12:39:10|44926.4|44906.4|44927.1|44907.1|44927.1|44907.1|44926.4|44906.4|4
1647347960000|2022-03-15 12:39:20|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|44929.6|44909.6|2
1647347970000|2022-03-15 12:39:30|44930.4|44910.4|44919.6|44899.6|44930.4|44910.4|44919.6|44899.6|6
1647347980000|2022-03-15 12:39:40|44911.1|44891.1|44905.4|44885.4|44911.1|44891.1|44905.4|44885.4|4
1647347990000|2022-03-15 12:39:50|44907.1|44887.1|44903.6|44883.6|44907.1|44887.1|44902.9|44882.9|14
1647348000000|2022-03-15 12:40:00|44907.1|44887.1|44902.1|44882.1|44912.1|44892.1|44902.1|44882.1|15
1647348010000|2022-03-15 12:40:10|44900.4|44880.4|44900.4|44880.4|44902.1|44882.1|44900.4|44880.4|3
1647348020000|2022-03-15 12:40:20|44899.6|44879.6|44897.9|44877.9|44899.6|44879.6|44897.9|44877.9|3
1647348030000|2022-03-15 12:40:30|44896.4|44876.4|44897.9|44877.9|44900.4|44880.4|44889.6|44869.6|3
1647348040000|2022-03-15 12:40:40|||||||||2
1647348050000|2022-03-15 12:40:50|44893.6|44873.6|44887.9|44867.9|44893.6|44873.6|44887.9|44867.9|10
1647348060000|2022-03-15 12:41:00|44889.3|44869.3|44878.6|44858.6|44889.3|44869.3|44875.4|44855.4|10
1647348070000|2022-03-15 12:41:10|44876.8|44856.8|44851.1|44831.1|44878.6|44858.6|44851.1|44831.1|15
1647348080000|2022-03-15 12:41:20|44852.9|44832.9|44883.6|44863.6|44886.1|44866.1|44852.9|44832.9|13
1647348090000|2022-03-15 12:41:30|44881.8|44861.8|44884.3|44864.3|44888.6|44868.6|44881.1|44861.1|2
1647348100000|2022-03-15 12:41:40|44887.9|44867.9|44928.6|44908.6|44928.6|44908.6|44887.9|44867.9|20
1647348110000|2022-03-15 12:41:50|44930.4|44910.4|44927.1|44907.1|44934.6|44914.6|44927.1|44907.1|14
1647348120000|2022-03-15 12:42:00|44936.4|44916.4|44929.6|44909.6|44936.4|44916.4|44929.6|44909.6|14
1647348130000|2022-03-15 12:42:10|44927.9|44907.9|44927.1|44907.1|44927.9|44907.9|44927.1|44907.1|0
1647348140000|2022-03-15 12:42:20|44927.9|44907.9|44938.6|44918.6|44953.9|44933.9|44927.9|44907.9|16
1647348150000|2022-03-15 12:42:30|44940.4|44920.4|44932.1|44912.1|44940.4|44920.4|44928.9|44908.9|5
1647348160000|2022-03-15 12:42:40|44933.9|44913.9|44942.9|44922.9|44942.9|44922.9|44933.9|44913.9|2
1647348170000|2022-03-15 12:42:50|44944.6|44924.6|44933.9|44913.9|44944.6|44924.6|44932.1|44912.1|6
1647348180000|2022-03-15 12:43:00|44934.6|44914.6|44942.1|44922.1|44942.1|44922.1|44932.1|44912.1|8
1647348190000|2022-03-15 12:43:10|44942.9|44922.9|44947.1|44927.1|44947.1|44927.1|44942.1|44922.1|6
1647348200000|2022-03-15 12:43:20|44949.6|44929.6|44957.1|44937.1|44957.1|44937.1|44949.6|44929.6|3
1647348210000|2022-03-15 12:43:30|44962.1|44942.1|44957.9|44937.9|44962.1|44942.1|44952.9|44932.9|6
1647348220000|2022-03-15 12:43:40|44953.6|44933.6|44947.1|44927.1|44953.6|44933.6|44947.1|44927.1|8
1647348230000|2022-03-15 12:43:50|44946.4|44926.4|44927.9|44907.9|44946.4|44926.4|44927.9|44907.9|6
1647348240000|2022-03-15 12:44:00|44928.6|44908.6|44922.9|44902.9|44931.1|44911.1|44922.9|44902.9|5
1647348250000|2022-03-15 12:44:10|44924.6|44904.6|44932.9|44912.9|44932.9|44912.9|44917.9|44897.9|17
1647348260000|2022-03-15 12:44:20|44933.6|44913.6|44936.1|44916.1|44936.1|44916.1|44933.6|44913.6|1
1647348270000|2022-03-15 12:44:30|44934.3|44914.3|44926.8|44906.8|44934.3|44914.3|44926.8|44906.8|2
1647348280000|2022-03-15 12:44:40|44928.6|44908.6|44933.6|44913.6|44933.6|44913.6|44928.6|44908.6|6
1647348290000|2022-03-15 12:44:50|44931.1|44911.1|44933.6|44913.6|44933.6|44913.6|44928.6|44908.6|11
1647348300000|2022-03-15 12:45:00|44934.3|44914.3|44951.1|44931.1|44955.4|44935.4|44934.3|44914.3|15
1647348310000|2022-03-15 12:45:10|44956.1|44936.1|44957.9|44937.9|44960.4|44940.4|44956.1|44936.1|8
1647348320000|2022-03-15 12:45:20|44953.6|44933.6|44950|44930|44953.6|44933.6|44950|44930|1
1647348330000|2022-03-15 12:45:30|44948.2|44928.2|44936.1|44916.1|44948.2|44928.2|44936.1|44916.1|0
1647348340000|2022-03-15 12:45:40|44928.6|44908.6|44922.9|44902.9|44928.6|44908.6|44922.9|44902.9|3
1647348350000|2022-03-15 12:45:50|44921.1|44901.1|44918.6|44898.6|44923.6|44903.6|44916.8|44896.8|9
1647348360000|2022-03-15 12:46:00|44913.6|44893.6|44911.8|44891.8|44913.6|44893.6|44911.8|44891.8|2
1647348370000|2022-03-15 12:46:10|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|2
1647348380000|2022-03-15 12:46:20|44903.6|44883.6|44901.1|44881.1|44903.6|44883.6|44901.1|44881.1|6
1647348390000|2022-03-15 12:46:30|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|44906.1|44886.1|1
1647348400000|2022-03-15 12:46:40|44906.8|44886.8|44904.3|44884.3|44906.8|44886.8|44904.3|44884.3|5
1647348410000|2022-03-15 12:46:50|44906.1|44886.1|44898.6|44878.6|44906.1|44886.1|44887.5|44867.5|10
1647348420000|2022-03-15 12:47:00|44900.4|44880.4|44901.1|44881.1|44901.8|44881.8|44898.6|44878.6|7
1647348430000|2022-03-15 12:47:10|44899.3|44879.3|44898.6|44878.6|44904.3|44884.3|44898.6|44878.6|17
1647348440000|2022-03-15 12:47:20|44892.5|44872.5|44890|44870|44892.5|44872.5|44885|44865|17
1647348450000|2022-03-15 12:47:30|44892.5|44872.5|44895|44875|44895|44875|44892.5|44872.5|5
1647348460000|2022-03-15 12:47:40|44895.7|44875.7|44895|44875|44900|44880|44892.5|44872.5|6
1647348470000|2022-03-15 12:47:50|44896.8|44876.8|44895|44875|44900|44880|44895|44875|5
1647348480000|2022-03-15 12:48:00|44900|44880|44906.8|44886.8|44906.8|44886.8|44900|44880|4
1647348490000|2022-03-15 12:48:10|44905|44885|44905|44885|44905|44885|44905|44885|5
1647348500000|2022-03-15 12:48:20|44904.3|44884.3|44900.7|44880.7|44905|44885|44900.7|44880.7|3
1647348510000|2022-03-15 12:48:30|44903.2|44883.2|44905|44885|44905|44885|44900.7|44880.7|3
1647348520000|2022-03-15 12:48:40|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|44905.7|44885.7|2
1647348530000|2022-03-15 12:48:50|44905|44885|44905|44885|44905|44885|44905|44885|3
1647348540000|2022-03-15 12:49:00|44905.7|44885.7|44907.5|44887.5|44907.5|44887.5|44905.7|44885.7|3
1647348560000|2022-03-15 12:49:20|44905.7|44885.7|44903.2|44883.2|44905.7|44885.7|44903.2|44883.2|9
1647348570000|2022-03-15 12:49:30|44906.4|44886.4|44901.4|44881.4|44906.4|44886.4|44901.4|44881.4|2
1647348580000|2022-03-15 12:49:40|44903.2|44883.2|44890|44870|44903.2|44883.2|44885|44865|33
1647348590000|2022-03-15 12:49:50|44894.3|44874.3|44905|44885|44906.4|44886.4|44892.5|44872.5|10
1647348600000|2022-03-15 12:50:00|44906.4|44886.4|44911.4|44891.4|44911.4|44891.4|44905|44885|16
1647348610000|2022-03-15 12:50:10|44912.2|44892.2|44912.2|44892.2|44912.2|44892.2|44910.4|44890.4|3
1647348620000|2022-03-15 12:50:20|44910.4|44890.4|44912.2|44892.2|44912.2|44892.2|44910.4|44890.4|1
1647348630000|2022-03-15 12:50:30|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|44911.4|44891.4|7
1647348640000|2022-03-15 12:50:40|44910.7|44890.7|44911.4|44891.4|44911.4|44891.4|44910.7|44890.7|3
1647348650000|2022-03-15 12:50:50|||||||||12
1647348660000|2022-03-15 12:51:00|44909.7|44889.7|44909.7|44889.7|44911.4|44891.4|44909.7|44889.7|1
1647348670000|2022-03-15 12:51:10|44907.2|44887.2|44911.4|44891.4|44911.4|44891.4|44907.2|44887.2|1
1647348680000|2022-03-15 12:51:20|||||||||1
1647348690000|2022-03-15 12:51:30|44907.2|44887.2|44898.9|44878.9|44907.2|44887.2|44883.9|44863.9|9
1647348700000|2022-03-15 12:51:40|44897.2|44877.2|44896.4|44876.4|44897.2|44877.2|44896.4|44876.4|0
1647348710000|2022-03-15 12:51:50|44888.9|44868.9|44887.2|44867.2|44888.9|44868.9|44886.4|44866.4|3
1647348720000|2022-03-15 12:52:00|44886.4|44866.4|44865.7|44845.7|44888.2|44868.2|44862.2|44842.2|12
1647348730000|2022-03-15 12:52:10|44868.9|44848.9|44868.9|44848.9|44871.4|44851.4|44866.4|44846.4|3
1647348740000|2022-03-15 12:52:20|44866.4|44846.4|44863.2|44843.2|44866.4|44846.4|44863.2|44843.2|6
1647348750000|2022-03-15 12:52:30|44861.4|44841.4|44856.4|44836.4|44861.4|44841.4|44856.4|44836.4|4
1647348760000|2022-03-15 12:52:40|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|44857.2|44837.2|0
1647348770000|2022-03-15 12:52:50|||||||||1
1647348780000|2022-03-15 12:53:00|44856.4|44836.4|44856.4|44836.4|44856.4|44836.4|44851.4|44831.4|9
1647348790000|2022-03-15 12:53:10|44853.9|44833.9|44849.7|44829.7|44856.4|44836.4|44849.7|44829.7|8
1647348800000|2022-03-15 12:53:20|44847.2|44827.2|44846.4|44826.4|44849.7|44829.7|44842.2|44822.2|13
1647348810000|2022-03-15 12:53:30|44848.9|44828.9|44841.4|44821.4|44848.9|44828.9|44841.4|44821.4|6
1647348820000|2022-03-15 12:53:40|44839.7|44819.7|44846.4|44826.4|44848.2|44828.2|44839.7|44819.7|3
1647348830000|2022-03-15 12:53:50|44848.2|44828.2|44843.9|44823.9|44848.2|44828.2|44843.9|44823.9|4
1647348840000|2022-03-15 12:54:00|44842.2|44822.2|44843.9|44823.9|44844.7|44824.7|44841.4|44821.4|7
1647348850000|2022-03-15 12:54:10|44841.4|44821.4|44826.4|44806.4|44841.4|44821.4|44817.2|44797.2|22
1647348860000|2022-03-15 12:54:20|44828.9|44808.9|44829.7|44809.7|44830.7|44810.7|44828.9|44808.9|5
1647348870000|2022-03-15 12:54:30|44828.9|44808.9|44828.9|44808.9|44831.4|44811.4|44828.9|44808.9|9
1647348880000|2022-03-15 12:54:40|44827.2|44807.2|44806.4|44786.4|44827.2|44807.2|44806.4|44786.4|10
1647348890000|2022-03-15 12:54:50|44802.9|44782.9|44801.4|44781.4|44802.9|44782.9|44796.4|44776.4|13
1647348900000|2022-03-15 12:55:00|44799.7|44779.7|44812.9|44792.9|44812.9|44792.9|44797.2|44777.2|35
1647348910000|2022-03-15 12:55:10|44811.1|44791.1|44817.2|44797.2|44819.7|44799.7|44807.2|44787.2|12
1647348920000|2022-03-15 12:55:20|44815.4|44795.4|44816.4|44796.4|44816.4|44796.4|44807.9|44787.9|7
1647348930000|2022-03-15 12:55:30|44814.7|44794.7|44816.4|44796.4|44817.2|44797.2|44808.9|44788.9|6
1647348940000|2022-03-15 12:55:40|44817.2|44797.2|44817.2|44797.2|44819.7|44799.7|44817.2|44797.2|5
1647348950000|2022-03-15 12:55:50|44821.4|44801.4|44823.9|44803.9|44823.9|44803.9|44821.4|44801.4|9
1647348960000|2022-03-15 12:56:00|44826.4|44806.4|44808.9|44788.9|44828.9|44808.9|44801.4|44781.4|15
1647348970000|2022-03-15 12:56:10|44809.7|44789.7|44804.7|44784.7|44809.7|44789.7|44802.2|44782.2|7
1647348980000|2022-03-15 12:56:20|44806.4|44786.4|44806.4|44786.4|44806.4|44786.4|44806.4|44786.4|1
1647348990000|2022-03-15 12:56:30|44807.2|44787.2|44792.2|44772.2|44807.2|44787.2|44788.9|44768.9|15
1647349000000|2022-03-15 12:56:40|44791.4|44771.4|44787.2|44767.2|44791.4|44771.4|44787.2|44767.2|8
1647349010000|2022-03-15 12:56:50|44788.9|44768.9|44788.9|44768.9|44789.7|44769.7|44788.9|44768.9|6
1647349020000|2022-03-15 12:57:00|44787.2|44767.2|44776.4|44756.4|44787.2|44767.2|44776.4|44756.4|7
1647349030000|2022-03-15 12:57:10|44777.2|44757.2|44779.7|44759.7|44779.7|44759.7|44776.4|44756.4|12
1647349040000|2022-03-15 12:57:20|44777.9|44757.9|44772.2|44752.2|44777.9|44757.9|44772.2|44752.2|5
1647349050000|2022-03-15 12:57:30|44766.4|44746.4|44758.9|44738.9|44766.4|44746.4|44756.4|44736.4|6
1647349060000|2022-03-15 12:57:40|44761.4|44741.4|44757.2|44737.2|44761.4|44741.4|44754.7|44734.7|29
1647349070000|2022-03-15 12:57:50|44758.9|44738.9|44747.2|44727.2|44758.9|44738.9|44747.2|44727.2|16
1647349080000|2022-03-15 12:58:00|44748.9|44728.9|44748.2|44728.2|44757.2|44737.2|44747.5|44727.5|12
1647349090000|2022-03-15 12:58:10|44747.5|44727.5|44741.4|44721.4|44748.2|44728.2|44736.4|44716.4|17
1647349100000|2022-03-15 12:58:20|44743.2|44723.2|44750.7|44730.7|44753.9|44733.9|44743.2|44723.2|26
1647349110000|2022-03-15 12:58:30|44748.9|44728.9|44750.7|44730.7|44750.7|44730.7|44748.9|44728.9|9
1647349120000|2022-03-15 12:58:40|44751.4|44731.4|44753.2|44733.2|44753.2|44733.2|44751.4|44731.4|1
1647349130000|2022-03-15 12:58:50|44759.3|44739.3|44760|44740|44760|44740|44757.5|44737.5|7
1647349140000|2022-03-15 12:59:00|44761.8|44741.8|44786.8|44766.8|44786.8|44766.8|44761.8|44741.8|23
1647349150000|2022-03-15 12:59:10|44790|44770|44798.6|44778.6|44798.6|44778.6|44787.5|44767.5|13
1647349160000|2022-03-15 12:59:20|44799.3|44779.3|44797.5|44777.5|44810|44790|44797.5|44777.5|10
1647349170000|2022-03-15 12:59:30|44795|44775|44785|44765|44797.5|44777.5|44785|44765|12
1647349180000|2022-03-15 12:59:40|44786.8|44766.8|44790.7|44770.7|44790.7|44770.7|44785|44765|4
1647349190000|2022-03-15 12:59:50|44788.2|44768.2|44780|44760|44788.2|44768.2|44780|44760|3
1647349200000|2022-03-15 13:00:00|44775|44755|44810|44790|44810|44790|44768.2|44748.2|33
1647349210000|2022-03-15 13:00:10|44808.2|44788.2|44807.5|44787.5|44813.2|44793.2|44805.7|44785.7|9
1647349220000|2022-03-15 13:00:20|44805.7|44785.7|44827.5|44807.5|44827.5|44807.5|44803.2|44783.2|29
1647349230000|2022-03-15 13:00:30|44830.7|44810.7|44829.3|44809.3|44832.5|44812.5|44824.3|44804.3|14
1647349240000|2022-03-15 13:00:40|44831.1|44811.1|44823.2|44803.2|44833.6|44813.6|44822.5|44802.5|7
1647349250000|2022-03-15 13:00:50|44825|44805|44820|44800|44827.5|44807.5|44815.7|44795.7|3
1647349260000|2022-03-15 13:01:00|44820.7|44800.7|44816.8|44796.8|44820.7|44800.7|44815|44795|11
1647349270000|2022-03-15 13:01:10|44815|44795|44797.5|44777.5|44815|44795|44797.5|44777.5|1
1647349280000|2022-03-15 13:01:20|44795.7|44775.7|44797.5|44777.5|44802.5|44782.5|44795.7|44775.7|7
1647349290000|2022-03-15 13:01:30|44795.7|44775.7|44775|44755|44796.8|44776.8|44775|44755|15
1647349300000|2022-03-15 13:01:40|44776.8|44756.8|44775|44755|44782.5|44762.5|44775|44755|10
1647349310000|2022-03-15 13:01:50|44772.5|44752.5|44751.8|44731.8|44775|44755|44751.8|44731.8|12
1647349320000|2022-03-15 13:02:00|44750|44730|44772.5|44752.5|44775|44755|44739.3|44719.3|16
1647349330000|2022-03-15 13:02:10|44770.7|44750.7|44778.6|44758.6|44778.6|44758.6|44760.7|44740.7|10
1647349340000|2022-03-15 13:02:20|44785.4|44765.4|44801.8|44781.8|44801.8|44781.8|44785.4|44765.4|12
1647349350000|2022-03-15 13:02:30|44803.6|44783.6|44829.3|44809.3|44831.1|44811.1|44797.5|44777.5|15
1647349360000|2022-03-15 13:02:40|44831.8|44811.8|44845|44825|44847.5|44827.5|44831.8|44811.8|23
1647349370000|2022-03-15 13:02:50|44849.3|44829.3|44846.8|44826.8|44849.3|44829.3|44844.3|44824.3|9
1647349380000|2022-03-15 13:03:00|44845|44825|44844.3|44824.3|44849.3|44829.3|44844.3|44824.3|5
1647349390000|2022-03-15 13:03:10|44857.5|44837.5|44864.3|44844.3|44866.8|44846.8|44857.5|44837.5|8
1647349400000|2022-03-15 13:03:20|44862.5|44842.5|44842.5|44822.5|44862.5|44842.5|44842.5|44822.5|15
1647349410000|2022-03-15 13:03:30|44844.3|44824.3|44845.7|44825.7|44855|44835|44844.3|44824.3|5
1647349420000|2022-03-15 13:03:40|44847.5|44827.5|44852.5|44832.5|44853.2|44833.2|44847.5|44827.5|2
1647349430000|2022-03-15 13:03:50|44854.3|44834.3|44845|44825|44854.3|44834.3|44845|44825|9
1647349440000|2022-03-15 13:04:00|44844.3|44824.3|44850|44830|44850|44830|44844.3|44824.3|9
1647349450000|2022-03-15 13:04:10|44853.6|44833.6|44877.5|44857.5|44877.5|44857.5|44853.6|44833.6|13
1647349460000|2022-03-15 13:04:20|44875.7|44855.7|44839.3|44819.3|44875.7|44855.7|44839.3|44819.3|10
1647349470000|2022-03-15 13:04:30|44837.5|44817.5|44837.5|44817.5|44837.5|44817.5|44835|44815|7
1647349480000|2022-03-15 13:04:40|44847.5|44827.5|44847.5|44827.5|44850|44830|44847.5|44827.5|3
1647349490000|2022-03-15 13:04:50|44845.7|44825.7|44850|44830|44850|44830|44845.7|44825.7|2
1647349500000|2022-03-15 13:05:00|44851.8|44831.8|44870|44850|44870|44850|44851.8|44831.8|12
1647349510000|2022-03-15 13:05:10|44871.8|44851.8|44886.8|44866.8|44886.8|44866.8|44871.8|44851.8|12
1647349520000|2022-03-15 13:05:20|44895|44875|44875|44855|44895|44875|44875|44855|10
1647349530000|2022-03-15 13:05:30|44856.1|44836.1|44878.2|44858.2|44882.5|44862.5|44846.4|44826.4|37
1647349540000|2022-03-15 13:05:40|44877.5|44857.5|44880|44860|44880.7|44860.7|44873.2|44853.2|3
1647349550000|2022-03-15 13:05:50|44881.8|44861.8|44856.8|44836.8|44882.5|44862.5|44856.8|44836.8|32
1647349560000|2022-03-15 13:06:00|44854.3|44834.3|44850.7|44830.7|44858.2|44838.2|44850.7|44830.7|15
1647349570000|2022-03-15 13:06:10|44853.6|44833.6|44854.3|44834.3|44854.3|44834.3|44850.4|44830.4|14
1647349580000|2022-03-15 13:06:20|44856.1|44836.1|44834.3|44814.3|44856.1|44836.1|44831.8|44811.8|8
1647349590000|2022-03-15 13:06:30|44836.1|44816.1|44828.6|44808.6|44836.8|44816.8|44821.1|44801.1|28
1647349600000|2022-03-15 13:06:40|44825.4|44805.4|44832.2|44812.2|44842.9|44822.9|44825.4|44805.4|22
1647349610000|2022-03-15 13:06:50|44833.9|44813.9|44828.6|44808.6|44833.9|44813.9|44828.6|44808.6|2
1647349620000|2022-03-15 13:07:00|44830.4|44810.4|44823.6|44803.6|44831.8|44811.8|44814.3|44794.3|15
1647349630000|2022-03-15 13:07:10|44822.9|44802.9|44849.3|44829.3|44855.4|44835.4|44821.1|44801.1|6
1647349640000|2022-03-15 13:07:20|44848.6|44828.6|44848.6|44828.6|44849.3|44829.3|44848.6|44828.6|3
1647349650000|2022-03-15 13:07:30|44841.8|44821.8|44841.8|44821.8|44846.1|44826.1|44832.5|44812.5|22
1647349660000|2022-03-15 13:07:40|44830.7|44810.7|44845.4|44825.4|44845.4|44825.4|44817.5|44797.5|16
1647349670000|2022-03-15 13:07:50|44852.9|44832.9|44853.6|44833.6|44857.9|44837.9|44843.2|44823.2|13
1647349680000|2022-03-15 13:08:00|44851.8|44831.8|44832.5|44812.5|44851.8|44831.8|44832.5|44812.5|3
1647349690000|2022-03-15 13:08:10|44834.3|44814.3|44818.2|44798.2|44835|44815|44815.7|44795.7|8
1647349700000|2022-03-15 13:08:20|44815.7|44795.7|44828.6|44808.6|44830.4|44810.4|44815.7|44795.7|15
1647349710000|2022-03-15 13:08:30|44830.4|44810.4|44828.6|44808.6|44830.4|44810.4|44826.1|44806.1|0
1647349720000|2022-03-15 13:08:40|44835|44815|44841.1|44821.1|44841.1|44821.1|44835|44815|9
1647349730000|2022-03-15 13:08:50|44841.8|44821.8|44845|44825|44847.5|44827.5|44837.5|44817.5|12
1647349740000|2022-03-15 13:09:00|44846.8|44826.8|44845|44825|44846.8|44826.8|44845|44825|7
1647349750000|2022-03-15 13:09:10|44843.2|44823.2|44822.5|44802.5|44843.2|44823.2|44822.5|44802.5|8
1647349760000|2022-03-15 13:09:20|44825|44805|44826.1|44806.1|44826.8|44806.8|44825|44805|19
1647349770000|2022-03-15 13:09:30|44819.3|44799.3|44817.5|44797.5|44821.1|44801.1|44817.5|44797.5|20
1647349780000|2022-03-15 13:09:40|44822.5|44802.5|44825|44805|44825|44805|44822.5|44802.5|8
1647349790000|2022-03-15 13:09:50|44823.2|44803.2|44820.7|44800.7|44823.9|44803.9|44820.7|44800.7|5
1647349800000|2022-03-15 13:10:00|44825|44805|44821.8|44801.8|44825|44805|44821.8|44801.8|11
1647349810000|2022-03-15 13:10:10|44822.5|44802.5|44820.7|44800.7|44822.5|44802.5|44818.2|44798.2|15
1647349820000|2022-03-15 13:10:20|44821.8|44801.8|44794.3|44774.3|44822.5|44802.5|44782.5|44762.5|14
1647349830000|2022-03-15 13:10:30|44796.1|44776.1|44796.4|44776.4|44810|44790|44796.1|44776.1|19
1647349840000|2022-03-15 13:10:40|44793.2|44773.2|44790|44770|44793.2|44773.2|44790|44770|8
1647349850000|2022-03-15 13:10:50|44790.7|44770.7|44796.8|44776.8|44802.5|44782.5|44790.7|44770.7|12
1647349860000|2022-03-15 13:11:00|44795|44775|44788.2|44768.2|44795|44775|44785|44765|8
1647349870000|2022-03-15 13:11:10|44787.5|44767.5|44790|44770|44797.5|44777.5|44785|44765|6
1647349880000|2022-03-15 13:11:20|44791.8|44771.8|44820|44800|44820|44800|44791.8|44771.8|14
1647349890000|2022-03-15 13:11:30|44815.7|44795.7|44813.2|44793.2|44817.5|44797.5|44813.2|44793.2|2
1647349900000|2022-03-15 13:11:40|44811.4|44791.4|44815|44795|44815|44795|44811.4|44791.4|5
1647349910000|2022-03-15 13:11:50|44813.2|44793.2|44787.5|44767.5|44813.2|44793.2|44779.7|44759.7|15
1647349920000|2022-03-15 13:12:00|44793.6|44773.6|44797.5|44777.5|44810|44790|44793.2|44773.2|19
1647349930000|2022-03-15 13:12:10|44799.3|44779.3|44800|44780|44801.8|44781.8|44797.5|44777.5|6
1647349940000|2022-03-15 13:12:20|44801.8|44781.8|44798.6|44778.6|44801.8|44781.8|44791.8|44771.8|14
1647349950000|2022-03-15 13:12:30|44799.3|44779.3|44795|44775|44799.3|44779.3|44795|44775|12
1647349960000|2022-03-15 13:12:40|44803.2|44783.2|44812.5|44792.5|44812.5|44792.5|44803.2|44783.2|9
1647349970000|2022-03-15 13:12:50|44810|44790|44807.5|44787.5|44813.2|44793.2|44805.7|44785.7|1
1647349980000|2022-03-15 13:13:00|44805.7|44785.7|44820|44800|44820|44800|44805.7|44785.7|9
1647349990000|2022-03-15 13:13:10|44821.8|44801.8|44828.6|44808.6|44830.4|44810.4|44821.8|44801.8|4
1647350000000|2022-03-15 13:13:20|44826.1|44806.1|44826.8|44806.8|44826.8|44806.8|44826.1|44806.1|2
1647350010000|2022-03-15 13:13:30|44832.5|44812.5|44848.6|44828.6|44848.6|44828.6|44832.5|44812.5|28
1647350020000|2022-03-15 13:13:40|44850.4|44830.4|44863.6|44843.6|44866.1|44846.1|44850.4|44830.4|4
1647350030000|2022-03-15 13:13:50|44865.4|44845.4|44896.1|44876.1|44898.6|44878.6|44861.1|44841.1|16
1647350040000|2022-03-15 13:14:00|44897.9|44877.9|44884.3|44864.3|44898.6|44878.6|44881.8|44861.8|10
1647350050000|2022-03-15 13:14:10|44882.5|44862.5|44870.4|44850.4|44882.5|44862.5|44867.9|44847.9|6
1647350060000|2022-03-15 13:14:20|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|44868.6|44848.6|2
1647350070000|2022-03-15 13:14:30|44866.8|44846.8|44869.3|44849.3|44869.3|44849.3|44866.8|44846.8|3
1647350080000|2022-03-15 13:14:40|44868.6|44848.6|44880.4|44860.4|44883.6|44863.6|44868.6|44848.6|15
1647350090000|2022-03-15 13:14:50|44881.1|44861.1|44890.4|44870.4|44890.4|44870.4|44878.6|44858.6|9
1647350100000|2022-03-15 13:15:00|44888.6|44868.6|44876.1|44856.1|44888.6|44868.6|44876.1|44856.1|4
1647350110000|2022-03-15 13:15:10|44879.3|44859.3|44876.8|44856.8|44883.6|44863.6|44876.8|44856.8|6
1647350120000|2022-03-15 13:15:20|44874.3|44854.3|44858.2|44838.2|44874.3|44854.3|44856.4|44836.4|23
1647350130000|2022-03-15 13:15:30|44856.4|44836.4|44853.6|44833.6|44856.4|44836.4|44851.8|44831.8|4
1647350140000|2022-03-15 13:15:40|44854.3|44834.3|44869.3|44849.3|44872.9|44852.9|44854.3|44834.3|6
1647350150000|2022-03-15 13:15:50|44867.5|44847.5|44868.6|44848.6|44869.3|44849.3|44866.8|44846.8|5
1647350160000|2022-03-15 13:16:00|44864.3|44844.3|44863.6|44843.6|44864.3|44844.3|44861.1|44841.1|12
1647350170000|2022-03-15 13:16:10|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|44859.3|44839.3|1
1647350180000|2022-03-15 13:16:20|44858.6|44838.6|44854.3|44834.3|44858.6|44838.6|44851.8|44831.8|4
1647350190000|2022-03-15 13:16:30|44851.8|44831.8|44861.8|44841.8|44861.8|44841.8|44851.8|44831.8|9
1647350200000|2022-03-15 13:16:40|44872.2|44852.2|44875|44855|44879.3|44859.3|44872.2|44852.2|14
1647350210000|2022-03-15 13:16:50|44876.8|44856.8|44874.3|44854.3|44879.3|44859.3|44874.3|44854.3|2
1647350220000|2022-03-15 13:17:00|44872.5|44852.5|44891.1|44871.1|44891.1|44871.1|44871.8|44851.8|5
1647350230000|2022-03-15 13:17:10|44895.4|44875.4|44894.3|44874.3|44896.1|44876.1|44893.6|44873.6|4
1647350240000|2022-03-15 13:17:20|44891.8|44871.8|44892.5|44872.5|44892.5|44872.5|44889.3|44869.3|9
1647350250000|2022-03-15 13:17:30|44890|44870|44890|44870|44894.3|44874.3|44890|44870|5
1647350260000|2022-03-15 13:17:40|44889.3|44869.3|44883.6|44863.6|44889.3|44869.3|44883.6|44863.6|10
1647350270000|2022-03-15 13:17:50|44881.1|44861.1|44884.3|44864.3|44884.3|44864.3|44881.1|44861.1|26
1647350280000|2022-03-15 13:18:00|44891.1|44871.1|44892.9|44872.9|44892.9|44872.9|44888.6|44868.6|10
1647350290000|2022-03-15 13:18:10|44890.4|44870.4|44894.3|44874.3|44894.3|44874.3|44888.6|44868.6|8
1647350300000|2022-03-15 13:18:20|||||||||2
1647350310000|2022-03-15 13:18:30|44899.3|44879.3|44899.3|44879.3|44899.3|44879.3|44895|44875|23
1647350320000|2022-03-15 13:18:40|44904.3|44884.3|44894.3|44874.3|44906.8|44886.8|44894.3|44874.3|17
1647350330000|2022-03-15 13:18:50|44896.1|44876.1|44903.6|44883.6|44904.3|44884.3|44896.1|44876.1|7
1647350340000|2022-03-15 13:19:00|44901.1|44881.1|44902.5|44882.5|44904.3|44884.3|44901.1|44881.1|8
1647350350000|2022-03-15 13:19:10|44901.8|44881.8|44904.3|44884.3|44904.3|44884.3|44899.3|44879.3|5
1647350360000|2022-03-15 13:19:20|44905|44885|44889.3|44869.3|44905|44885|44886.8|44866.8|9
1647350370000|2022-03-15 13:19:30|44888.6|44868.6|44884.3|44864.3|44889.3|44869.3|44882.5|44862.5|7
1647350380000|2022-03-15 13:19:40|44882.5|44862.5|44887.5|44867.5|44887.5|44867.5|44882.5|44862.5|5
1647350390000|2022-03-15 13:19:50|44892.5|44872.5|44893.2|44873.2|44895|44875|44892.5|44872.5|4
1647350400000|2022-03-15 13:20:00|44895|44875|44895|44875|44895|44875|44890.7|44870.7|9
1647350420000|2022-03-15 13:20:20|44892.5|44872.5|44897.5|44877.5|44897.5|44877.5|44891.4|44871.4|10
1647350430000|2022-03-15 13:20:30|44901.8|44881.8|44897.5|44877.5|44905.7|44885.7|44897.5|44877.5|9
1647350440000|2022-03-15 13:20:40|44900|44880|44900|44880|44900|44880|44900|44880|5
1647350450000|2022-03-15 13:20:50|44900.7|44880.7|44900.7|44880.7|44900.7|44880.7|44900.7|44880.7|4
1647350460000|2022-03-15 13:21:00|44900|44880|44892.5|44872.5|44900|44880|44890.7|44870.7|11
1647350470000|2022-03-15 13:21:10|44900|44880|44895|44875|44902.5|44882.5|44895|44875|3
1647350480000|2022-03-15 13:21:20|44893.2|44873.2|44895|44875|44895|44875|44893.2|44873.2|2
1647350490000|2022-03-15 13:21:30|44895.7|44875.7|44895|44875|44895.7|44875.7|44893.2|44873.2|0
1647350500000|2022-03-15 13:21:40|44895.7|44875.7|44900|44880|44900|44880|44895.7|44875.7|2
1647350510000|2022-03-15 13:21:50|44901.8|44881.8|44920.7|44900.7|44925|44905|44901.8|44881.8|25
1647350520000|2022-03-15 13:22:00|44922.5|44902.5|44922.5|44902.5|44926.8|44906.8|44922.5|44902.5|8
1647350530000|2022-03-15 13:22:10|44924.3|44904.3|44925|44905|44925|44905|44924.3|44904.3|6
1647350540000|2022-03-15 13:22:20|44927.5|44907.5|44927.5|44907.5|44930|44910|44927.5|44907.5|3
1647350550000|2022-03-15 13:22:30|44930|44910|44933.2|44913.2|44935|44915|44930|44910|4
1647350560000|2022-03-15 13:22:40|44935|44915|44935|44915|44936.8|44916.8|44935|44915|4
1647350570000|2022-03-15 13:22:50|44932.5|44912.5|44930|44910|44935|44915|44930|44910|6
1647350580000|2022-03-15 13:23:00|44928.2|44908.2|44890|44870|44928.2|44908.2|44890|44870|10
1647350590000|2022-03-15 13:23:10|44885|44865|44885|44865|44885|44865|44885|44865|3
1647350600000|2022-03-15 13:23:20|44883.2|44863.2|44882.5|44862.5|44885|44865|44882.5|44862.5|4
1647350610000|2022-03-15 13:23:30|44880.7|44860.7|44875.7|44855.7|44880.7|44860.7|44875.7|44855.7|3
1647350620000|2022-03-15 13:23:40|44870|44850|44860|44840|44870|44850|44858.2|44838.2|9
1647350630000|2022-03-15 13:23:50|44856.4|44836.4|44845|44825|44856.4|44836.4|44845|44825|7
1647350640000|2022-03-15 13:24:00|44847.5|44827.5|44844.3|44824.3|44847.5|44827.5|44837.5|44817.5|11
1647350650000|2022-03-15 13:24:10|44845|44825|44835|44815|44845|44825|44833.9|44813.9|14
1647350660000|2022-03-15 13:24:20|44840|44820|44850|44830|44852.5|44832.5|44840|44820|8
1647350670000|2022-03-15 13:24:30|44849.3|44829.3|44837.5|44817.5|44849.3|44829.3|44837.5|44817.5|5
1647350680000|2022-03-15 13:24:40|44836.8|44816.8|44823.6|44803.6|44839.3|44819.3|44816.8|44796.8|22
1647350690000|2022-03-15 13:24:50|44822.5|44802.5|44827.5|44807.5|44830|44810|44822.5|44802.5|11
1647350700000|2022-03-15 13:25:00|44829.3|44809.3|44835|44815|44841.8|44821.8|44829.3|44809.3|8
1647350710000|2022-03-15 13:25:10|44847.9|44827.9|44845|44825|44847.9|44827.9|44843.2|44823.2|14
1647350720000|2022-03-15 13:25:20|||||||||1
1647350730000|2022-03-15 13:25:30|44850|44830|44850|44830|44852.5|44832.5|44850|44830|9
1647350740000|2022-03-15 13:25:40|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|44852.5|44832.5|1
1647350750000|2022-03-15 13:25:50|44854.3|44834.3|44852.5|44832.5|44854.3|44834.3|44848.2|44828.2|5
1647350760000|2022-03-15 13:26:00|44850|44830|44846.4|44826.4|44850|44830|44840|44820|21
1647350770000|2022-03-15 13:26:10|44848.2|44828.2|44847.5|44827.5|44852.5|44832.5|44845|44825|10
1647350780000|2022-03-15 13:26:20|44845.7|44825.7|44847.5|44827.5|44847.5|44827.5|44845|44825|0
1647350790000|2022-03-15 13:26:30|44843.9|44823.9|44845|44825|44845|44825|44840.7|44820.7|18
1647350800000|2022-03-15 13:26:40|44845.7|44825.7|44857.5|44837.5|44857.5|44837.5|44845.7|44825.7|13
1647350810000|2022-03-15 13:26:50|44858.2|44838.2|44855.7|44835.7|44858.2|44838.2|44855.7|44835.7|2
1647350820000|2022-03-15 13:27:00|44860|44840|44855.7|44835.7|44860|44840|44855.7|44835.7|3
1647350830000|2022-03-15 13:27:10|||||||||4
1647350840000|2022-03-15 13:27:20|44857.5|44837.5|44853.2|44833.2|44858.2|44838.2|44853.2|44833.2|9
1647350850000|2022-03-15 13:27:30|44850.7|44830.7|44852.5|44832.5|44855|44835|44850.7|44830.7|3
1647350860000|2022-03-15 13:27:40|44854.3|44834.3|44848.2|44828.2|44855|44835|44847.5|44827.5|12
1647350870000|2022-03-15 13:27:50|44845.7|44825.7|44850.7|44830.7|44851.8|44831.8|44845|44825|11
1647350880000|2022-03-15 13:28:00|44850|44830|44845|44825|44852.5|44832.5|44845|44825|9
1647350890000|2022-03-15 13:28:10|44840.7|44820.7|44838.2|44818.2|44842.5|44822.5|44835|44815|20
1647350900000|2022-03-15 13:28:20|44838.9|44818.9|44850|44830|44851.4|44831.4|44838.9|44818.9|8
1647350910000|2022-03-15 13:28:30|44845|44825|44845.7|44825.7|44845.7|44825.7|44845|44825|7
1647350920000|2022-03-15 13:28:40|44847.5|44827.5|44850|44830|44851.8|44831.8|44845.7|44825.7|7
1647350930000|2022-03-15 13:28:50|44851.8|44831.8|44852.5|44832.5|44852.5|44832.5|44850|44830|8
1647350940000|2022-03-15 13:29:00|44850|44830|44840|44820|44850|44830|44840|44820|8
1647350950000|2022-03-15 13:29:10|44837.5|44817.5|44835|44815|44837.5|44817.5|44835|44815|4
1647350960000|2022-03-15 13:29:20|44836.4|44816.4|44836.4|44816.4|44838.2|44818.2|44836.4|44816.4|11
1647350970000|2022-03-15 13:29:30|44832.5|44812.5|44838.2|44818.2|44838.2|44818.2|44830|44810|16
1647350980000|2022-03-15 13:29:40|||||||||4
1647350990000|2022-03-15 13:29:50|44836.4|44816.4|44835.7|44815.7|44836.4|44816.4|44835|44815|4
1647351000000|2022-03-15 13:30:00|44832.5|44812.5|44823.2|44803.2|44832.5|44812.5|44820.7|44800.7|27
1647351010000|2022-03-15 13:30:10|44825|44805|44795|44775|44825|44805|44795|44775|14
1647351020000|2022-03-15 13:30:20|44791.4|44771.4|44788.2|44768.2|44796.8|44776.8|44785|44765|19
1647351030000|2022-03-15 13:30:30|44790|44770|44792.5|44772.5|44797.5|44777.5|44788.2|44768.2|16
1647351040000|2022-03-15 13:30:40|44788.2|44768.2|44785.7|44765.7|44795.7|44775.7|44785.7|44765.7|24
1647351050000|2022-03-15 13:30:50|44788.2|44768.2|44802.5|44782.5|44805|44785|44788.2|44768.2|25
1647351060000|2022-03-15 13:31:00|44805|44785|44792.5|44772.5|44807.5|44787.5|44792.5|44772.5|7
1647351070000|2022-03-15 13:31:10|44796.8|44776.8|44802.5|44782.5|44807.5|44787.5|44796.8|44776.8|20
1647351080000|2022-03-15 13:31:20|44800.7|44780.7|44800|44780|44803.2|44783.2|44798.2|44778.2|13
1647351090000|2022-03-15 13:31:30|44798.2|44778.2|44795|44775|44802.5|44782.5|44792.5|44772.5|11
1647351100000|2022-03-15 13:31:40|44796.8|44776.8|44795.7|44775.7|44800|44780|44795|44775|21
1647351110000|2022-03-15 13:31:50|44796.8|44776.8|44800|44780|44800|44780|44795.7|44775.7|3
1647351120000|2022-03-15 13:32:00|44810|44790|44825|44805|44825.7|44805.7|44810|44790|29
1647351130000|2022-03-15 13:32:10|44824.3|44804.3|44825|44805|44825|44805|44824.3|44804.3|1
1647351140000|2022-03-15 13:32:20|44830|44810|44850|44830|44850|44830|44830|44810|19
1647351150000|2022-03-15 13:32:30|44848.2|44828.2|44835|44815|44848.2|44828.2|44835|44815|5
1647351160000|2022-03-15 13:32:40|44831.4|44811.4|44829.3|44809.3|44831.4|44811.4|44829.3|44809.3|3
1647351170000|2022-03-15 13:32:50|44827.5|44807.5|44817.5|44797.5|44827.5|44807.5|44817.5|44797.5|6
1647351180000|2022-03-15 13:33:00|44815|44795|44825|44805|44827.5|44807.5|44815|44795|12
1647351190000|2022-03-15 13:33:10|44823.2|44803.2|44815|44795|44823.2|44803.2|44815|44795|22
1647351200000|2022-03-15 13:33:20|44815.7|44795.7|44822.5|44802.5|44822.5|44802.5|44815|44795|11
1647351210000|2022-03-15 13:33:30|44828.6|44808.6|44830|44810|44834.3|44814.3|44828.6|44808.6|22
1647351220000|2022-03-15 13:33:40|44837.5|44817.5|44830|44810|44837.5|44817.5|44830|44810|4
1647351230000|2022-03-15 13:33:50|44835|44815|44835|44815|44835|44815|44835|44815|7
1647351240000|2022-03-15 13:34:00|44849.3|44829.3|44865.7|44845.7|44869.3|44849.3|44849.3|44829.3|20
1647351250000|2022-03-15 13:34:10|44867.5|44847.5|44872.5|44852.5|44872.5|44852.5|44865.7|44845.7|8
1647351260000|2022-03-15 13:34:20|44874.3|44854.3|44870|44850|44876.8|44856.8|44870|44850|11
1647351270000|2022-03-15 13:34:30|44887.5|44867.5|44900|44880|44901.8|44881.8|44885|44865|18
1647351280000|2022-03-15 13:34:40|44900.7|44880.7|44895|44875|44900.7|44880.7|44891.8|44871.8|8
1647351290000|2022-03-15 13:34:50|44897.5|44877.5|44902.5|44882.5|44902.5|44882.5|44895|44875|6
1647351300000|2022-03-15 13:35:00|44900.7|44880.7|44905|44885|44908.2|44888.2|44900.7|44880.7|20
1647351310000|2022-03-15 13:35:10|44914.3|44894.3|44930.7|44910.7|44935|44915|44907.5|44887.5|16
1647351320000|2022-03-15 13:35:20|44930|44910|44925|44905|44930|44910|44925|44905|0
1647351330000|2022-03-15 13:35:30|44924.3|44904.3|44913.2|44893.2|44924.3|44904.3|44910.7|44890.7|8
1647351340000|2022-03-15 13:35:40|44915|44895|44905|44885|44919.3|44899.3|44902.5|44882.5|15
1647351350000|2022-03-15 13:35:50|44906.8|44886.8|44915|44895|44915|44895|44906.8|44886.8|7
1647351360000|2022-03-15 13:36:00|44912.5|44892.5|44907.5|44887.5|44914.3|44894.3|44905.7|44885.7|13
1647351370000|2022-03-15 13:36:10|44910|44890|44925|44905|44927.5|44907.5|44910|44890|10
1647351380000|2022-03-15 13:36:20|44925.7|44905.7|44915|44895|44925.7|44905.7|44915|44895|2
1647351390000|2022-03-15 13:36:30|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|44912.5|44892.5|0
1647351400000|2022-03-15 13:36:40|44914.3|44894.3|44925|44905|44925|44905|44914.3|44894.3|7
1647351410000|2022-03-15 13:36:50|44926.8|44906.8|44925.7|44905.7|44927.5|44907.5|44912.5|44892.5|13
1647351420000|2022-03-15 13:37:00|44927.5|44907.5|44918.2|44898.2|44927.5|44907.5|44918.2|44898.2|4
1647351430000|2022-03-15 13:37:10|44912.5|44892.5|44915|44895|44915|44895|44907.2|44887.2|31
1647351440000|2022-03-15 13:37:20|44916.8|44896.8|44924.3|44904.3|44924.3|44904.3|44916.8|44896.8|8
1647351450000|2022-03-15 13:37:30|44925|44905|44925|44905|44925|44905|44925|44905|9
1647351460000|2022-03-15 13:37:40|44922.5|44902.5|44925|44905|44925|44905|44922.5|44902.5|8
1647351470000|2022-03-15 13:37:50|44920.7|44900.7|44920|44900|44920.7|44900.7|44920|44900|8
1647351480000|2022-03-15 13:38:00|44917.5|44897.5|44925|44905|44927.5|44907.5|44917.5|44897.5|6
1647351490000|2022-03-15 13:38:10|44923.2|44903.2|44910|44890|44923.2|44903.2|44910|44890|18
1647351500000|2022-03-15 13:38:20|44908.2|44888.2|44883.2|44863.2|44910|44890|44883.2|44863.2|19
1647351510000|2022-03-15 13:38:30|44881.4|44861.4|44874.3|44854.3|44883.2|44863.2|44867.5|44847.5|14
1647351520000|2022-03-15 13:38:40|44872.5|44852.5|44843.9|44823.9|44872.5|44852.5|44843.9|44823.9|11
1647351530000|2022-03-15 13:38:50|44845.7|44825.7|44837.5|44817.5|44845.7|44825.7|44835|44815|11
1647351540000|2022-03-15 13:39:00|44842.5|44822.5|44825.7|44805.7|44842.5|44822.5|44820|44800|19
1647351550000|2022-03-15 13:39:10|44825|44805|44860|44840|44862.5|44842.5|44820|44800|73
1647351560000|2022-03-15 13:39:20|44862.5|44842.5|44840|44820|44865|44845|44837.5|44817.5|17
1647351570000|2022-03-15 13:39:30|44841.8|44821.8|44845|44825|44846.8|44826.8|44833.2|44813.2|30
1647351580000|2022-03-15 13:39:40|44845.7|44825.7|44851.8|44831.8|44852.5|44832.5|44845.7|44825.7|6
1647351590000|2022-03-15 13:39:50|44852.5|44832.5|44832.5|44812.5|44852.5|44832.5|44832.5|44812.5|22
1647351600000|2022-03-15 13:40:00|44835|44815|44829.3|44809.3|44835|44815|44825|44805|18
1647351610000|2022-03-15 13:40:10|44831.1|44811.1|44835.7|44815.7|44847.5|44827.5|44831.1|44811.1|13
1647351620000|2022-03-15 13:40:20|44827.5|44807.5|44820.7|44800.7|44827.5|44807.5|44820|44800|27
1647351630000|2022-03-15 13:40:30|44822.5|44802.5|44800|44780|44823.2|44803.2|44791.8|44771.8|32
1647351640000|2022-03-15 13:40:40|44801.8|44781.8|44815.7|44795.7|44815.7|44795.7|44801.8|44781.8|8
1647351650000|2022-03-15 13:40:50|44819.3|44799.3|44825|44805|44830|44810|44819.3|44799.3|19
1647351660000|2022-03-15 13:41:00|44827.5|44807.5|44822.5|44802.5|44827.5|44807.5|44822.5|44802.5|3
1647351670000|2022-03-15 13:41:10|44827.5|44807.5|44825|44805|44827.5|44807.5|44822.5|44802.5|7
1647351680000|2022-03-15 13:41:20|44823.2|44803.2|44840.7|44820.7|44840.7|44820.7|44822.5|44802.5|5
1647351690000|2022-03-15 13:41:30|44835|44815|44840|44820|44840|44820|44822.5|44802.5|8
1647351700000|2022-03-15 13:41:40|44837.5|44817.5|44830|44810|44837.5|44817.5|44817.5|44797.5|9
1647351710000|2022-03-15 13:41:50|44828.2|44808.2|44825.7|44805.7|44828.2|44808.2|44825.7|44805.7|4
1647351720000|2022-03-15 13:42:00|44823.9|44803.9|44830|44810|44837.5|44817.5|44820|44800|26
1647351730000|2022-03-15 13:42:10|44821.4|44801.4|44816.8|44796.8|44821.4|44801.4|44816.8|44796.8|10
1647351740000|2022-03-15 13:42:20|44815|44795|44803.9|44783.9|44820.7|44800.7|44803.9|44783.9|7
1647351750000|2022-03-15 13:42:30|44803.2|44783.2|44800|44780|44805.7|44785.7|44797.5|44777.5|12
1647351760000|2022-03-15 13:42:40|44795|44775|44785|44765|44795|44775|44785|44765|10
1647351770000|2022-03-15 13:42:50|44786.8|44766.8|44788.2|44768.2|44791.8|44771.8|44785|44765|19
1647351780000|2022-03-15 13:43:00|44790|44770|44787.5|44767.5|44790|44770|44783.2|44763.2|24
1647351790000|2022-03-15 13:43:10|44785.7|44765.7|44785|44765|44785.7|44765.7|44783.2|44763.2|40
1647351800000|2022-03-15 13:43:20|44783.2|44763.2|44770|44750|44783.2|44763.2|44770|44750|26
1647351810000|2022-03-15 13:43:30|44767.5|44747.5|44765|44745|44767.5|44747.5|44753.2|44733.2|26
1647351820000|2022-03-15 13:43:40|44763.2|44743.2|44782.5|44762.5|44782.5|44762.5|44756.4|44736.4|17
1647351830000|2022-03-15 13:43:50|44784.3|44764.3|44795|44775|44797.5|44777.5|44784.3|44764.3|10
1647351840000|2022-03-15 13:44:00|44792.5|44772.5|44790|44770|44792.5|44772.5|44790|44770|8
1647351850000|2022-03-15 13:44:10|44789.3|44769.3|44782.5|44762.5|44789.3|44769.3|44782.5|44762.5|10
1647351860000|2022-03-15 13:44:20|44784.3|44764.3|44785.7|44765.7|44790|44770|44783.2|44763.2|6
1647351870000|2022-03-15 13:44:30|44785|44765|44785|44765|44787.5|44767.5|44781.5|44761.5|7
1647351880000|2022-03-15 13:44:40|44783.2|44763.2|44800|44780|44800.7|44780.7|44783.2|44763.2|10
1647351890000|2022-03-15 13:44:50|44797.5|44777.5|44805|44785|44807.5|44787.5|44795|44775|23
1647351900000|2022-03-15 13:45:00|44807.5|44787.5|44802.5|44782.5|44822.5|44802.5|44800.7|44780.7|34
1647351910000|2022-03-15 13:45:10|44795|44775|44790|44770|44795|44775|44790|44770|4
1647351920000|2022-03-15 13:45:20|44791.8|44771.8|44812.5|44792.5|44812.5|44792.5|44790|44770|21
1647351930000|2022-03-15 13:45:30|44813.2|44793.2|44799.3|44779.3|44813.2|44793.2|44799.3|44779.3|19
1647351940000|2022-03-15 13:45:40|44797.5|44777.5|44804.3|44784.3|44808.6|44788.6|44792.5|44772.5|15
1647351950000|2022-03-15 13:45:50|44803.2|44783.2|44800.7|44780.7|44803.2|44783.2|44799|44779|115
1647351960000|2022-03-15 13:46:00|44801.5|44781.5|44801.5|44781.5|44803.2|44783.2|44799.7|44779.7|3
1647351970000|2022-03-15 13:46:10|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|44806.5|44786.5|7
1647351980000|2022-03-15 13:46:20|44809|44789|44831.5|44811.5|44831.5|44811.5|44809|44789|19
1647351990000|2022-03-15 13:46:30|44833.2|44813.2|44831.5|44811.5|44836.5|44816.5|44826.5|44806.5|20
1647352000000|2022-03-15 13:46:40|44833.2|44813.2|44854|44834|44856.5|44836.5|44831.5|44811.5|28
1647352010000|2022-03-15 13:46:50|44851.5|44831.5|44839|44819|44852.2|44832.2|44839|44819|3
1647352020000|2022-03-15 13:47:00|44837.2|44817.2|44831.5|44811.5|44837.2|44817.2|44829|44809|5
1647352030000|2022-03-15 13:47:10|44833.2|44813.2|44838.2|44818.2|44840|44820|44833.2|44813.2|10
1647352040000|2022-03-15 13:47:20|44836.5|44816.5|44836.5|44816.5|44836.5|44816.5|44834|44814|10
1647352050000|2022-03-15 13:47:30|44837.2|44817.2|44837.2|44817.2|44839|44819|44834|44814|5
1647352060000|2022-03-15 13:47:40|44838.2|44818.2|44836.5|44816.5|44839|44819|44836.5|44816.5|10
1647352070000|2022-03-15 13:47:50|44832.9|44812.9|44826.5|44806.5|44832.9|44812.9|44826.5|44806.5|11
1647352080000|2022-03-15 13:48:00|44824.7|44804.7|44831.5|44811.5|44831.5|44811.5|44822.2|44802.2|7
1647352090000|2022-03-15 13:48:10|44832.2|44812.2|44839|44819|44840.7|44820.7|44832.2|44812.2|6
1647352100000|2022-03-15 13:48:20|44838.2|44818.2|44856.5|44836.5|44856.5|44836.5|44838.2|44818.2|12
1647352110000|2022-03-15 13:48:30|44851.5|44831.5|44836.5|44816.5|44851.5|44831.5|44829|44809|31
1647352120000|2022-03-15 13:48:40|44838.2|44818.2|44853.2|44833.2|44853.2|44833.2|44838.2|44818.2|7
1647352130000|2022-03-15 13:48:50|44855.7|44835.7|44870.7|44850.7|44870.7|44850.7|44855.7|44835.7|11
1647352140000|2022-03-15 13:49:00|44866.5|44846.5|44879|44859|44879|44859|44864|44844|9
1647352150000|2022-03-15 13:49:10|44881.5|44861.5|44884.7|44864.7|44886.5|44866.5|44881.5|44861.5|10
1647352160000|2022-03-15 13:49:20|44882.2|44862.2|44881.5|44861.5|44882.2|44862.2|44881.5|44861.5|0
1647352170000|2022-03-15 13:49:30|44883.2|44863.2|44886.5|44866.5|44888.2|44868.2|44883.2|44863.2|1
1647352180000|2022-03-15 13:49:40|44887.2|44867.2|44889|44869|44889|44869|44887.2|44867.2|2
1647352190000|2022-03-15 13:49:50|44890.7|44870.7|44901.5|44881.5|44901.5|44881.5|44889|44869|8
1647352200000|2022-03-15 13:50:00|44904|44884|44909|44889|44915.7|44895.7|44904|44884|12
1647352210000|2022-03-15 13:50:10|44906.5|44886.5|44896.5|44876.5|44906.5|44886.5|44896.5|44876.5|11
1647352220000|2022-03-15 13:50:20|44897.2|44877.2|44899|44879|44899|44879|44897.2|44877.2|5
1647352230000|2022-03-15 13:50:30|44901.5|44881.5|44906.5|44886.5|44911.5|44891.5|44901.5|44881.5|3
1647352240000|2022-03-15 13:50:40|44911.5|44891.5|44902.2|44882.2|44914|44894|44900.4|44880.4|20
1647352250000|2022-03-15 13:50:50|44901.5|44881.5|44899|44879|44902.2|44882.2|44899|44879|5
1647352260000|2022-03-15 13:51:00|44896.5|44876.5|44885.7|44865.7|44896.5|44876.5|44884|44864|31
1647352270000|2022-03-15 13:51:10|44884|44864|44886.5|44866.5|44889|44869|44884|44864|36
1647352280000|2022-03-15 13:51:20|44884|44864|44881.5|44861.5|44884|44864|44876.5|44856.5|8
1647352290000|2022-03-15 13:51:30|44879.7|44859.7|44874.7|44854.7|44881.5|44861.5|44874.7|44854.7|5
1647352300000|2022-03-15 13:51:40|44876.5|44856.5|44874.7|44854.7|44879.7|44859.7|44874.7|44854.7|25
1647352310000|2022-03-15 13:51:50|44874|44854|44874.7|44854.7|44876.5|44856.5|44874|44854|17
1647352320000|2022-03-15 13:52:00|44873.2|44853.2|44869.7|44849.7|44873.2|44853.2|44865.7|44845.7|16
1647352330000|2022-03-15 13:52:10|44901.1|44881.1|44899.7|44879.7|44904|44884|44897.2|44877.2|7
1647352340000|2022-03-15 13:52:20|44901.5|44881.5|44907.2|44887.2|44927.2|44907.2|44901.5|44881.5|22
1647352350000|2022-03-15 13:52:30|44906.5|44886.5|44904|44884|44906.5|44886.5|44901.5|44881.5|7
1647352360000|2022-03-15 13:52:40|44901.5|44881.5|44900.7|44880.7|44903.2|44883.2|44899.7|44879.7|5
1647352370000|2022-03-15 13:52:50|44903.2|44883.2|44887.2|44867.2|44904|44884|44887.2|44867.2|25
1647352380000|2022-03-15 13:53:00|44889.7|44869.7|44886.5|44866.5|44889.7|44869.7|44879.7|44859.7|15
1647352390000|2022-03-15 13:53:10|44889|44869|44911.5|44891.5|44911.5|44891.5|44886.5|44866.5|10
1647352400000|2022-03-15 13:53:20|44913.2|44893.2|44919|44899|44921.5|44901.5|44913.2|44893.2|3
1647352410000|2022-03-15 13:53:30|44921.5|44901.5|44919|44899|44921.5|44901.5|44914.7|44894.7|6
1647352420000|2022-03-15 13:53:40|44917.2|44897.2|44927.9|44907.9|44927.9|44907.9|44917.2|44897.2|7
1647352430000|2022-03-15 13:53:50|44926.5|44906.5|44929|44909|44930.7|44910.7|44926.5|44906.5|4
1647352440000|2022-03-15 13:54:00|44927.2|44907.2|44941.8|44921.8|44941.8|44921.8|44927.2|44907.2|53
1647352450000|2022-03-15 13:54:10|44942.5|44922.5|44946.5|44926.5|44947.2|44927.2|44942.5|44922.5|12
1647352460000|2022-03-15 13:54:20|44944|44924|44944.7|44924.7|44944.7|44924.7|44941.5|44921.5|3
1647352470000|2022-03-15 13:54:30|44947.2|44927.2|44951.5|44931.5|44954|44934|44947.2|44927.2|6
1647352480000|2022-03-15 13:54:40|44949.7|44929.7|44951.5|44931.5|44951.5|44931.5|44949|44929|2
1647352490000|2022-03-15 13:54:50|44949|44929|44949.7|44929.7|44951.5|44931.5|44947.2|44927.2|2
1647352500000|2022-03-15 13:55:00|44951.5|44931.5|44947.2|44927.2|44951.5|44931.5|44945.4|44925.4|2
1647352510000|2022-03-15 13:55:10|44945.4|44925.4|44954|44934|44954|44934|44944.7|44924.7|8
1647352520000|2022-03-15 13:55:20|44952.2|44932.2|44957.2|44937.2|44957.2|44937.2|44951.5|44931.5|3
1647352530000|2022-03-15 13:55:30|44959|44939|44958.2|44938.2|44966.5|44946.5|44953.2|44933.2|16
1647352540000|2022-03-15 13:55:40|44957.5|44937.5|44959|44939|44962.5|44942.5|44957.5|44937.5|3
1647352550000|2022-03-15 13:55:50|44958.2|44938.2|44960|44940|44960.7|44940.7|44958.2|44938.2|5
1647352560000|2022-03-15 13:56:00|44955.7|44935.7|44957.5|44937.5|44960|44940|44955.7|44935.7|5
1647352570000|2022-03-15 13:56:10|44955.7|44935.7|44948.2|44928.2|44957.5|44937.5|44948.2|44928.2|3
1647352580000|2022-03-15 13:56:20|44941.5|44921.5|44938.2|44918.2|44941.5|44921.5|44930.7|44910.7|5
1647352590000|2022-03-15 13:56:30|44940|44920|44936.5|44916.5|44940.7|44920.7|44935.7|44915.7|5
1647352600000|2022-03-15 13:56:40|44934.7|44914.7|44936.5|44916.5|44936.5|44916.5|44934.7|44914.7|1
1647352610000|2022-03-15 13:56:50|44938.2|44918.2|44935.7|44915.7|44938.2|44918.2|44935.7|44915.7|6
1647352620000|2022-03-15 13:57:00|||||||||1
1647352640000|2022-03-15 13:57:20|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|44933.2|44913.2|3
1647352650000|2022-03-15 13:57:30|44931.5|44911.5|44931.5|44911.5|44933.2|44913.2|44929.7|44909.7|8
1647352660000|2022-03-15 13:57:40|44925.4|44905.4|44905.7|44885.7|44925.4|44905.4|44905.7|44885.7|9
1647352670000|2022-03-15 13:57:50|44903.2|44883.2|44903.2|44883.2|44904|44884|44903.2|44883.2|1
1647352680000|2022-03-15 13:58:00|44900.7|44880.7|44898.2|44878.2|44900.7|44880.7|44895.7|44875.7|1
1647352690000|2022-03-15 13:58:10|44896.5|44876.5|44884|44864|44896.5|44876.5|44884|44864|2
1647352700000|2022-03-15 13:58:20|44882.2|44862.2|44877.2|44857.2|44884|44864|44875.4|44855.4|3
1647352710000|2022-03-15 13:58:30|44875.4|44855.4|44880.7|44860.7|44880.7|44860.7|44870.4|44850.4|9
1647352720000|2022-03-15 13:58:40|44882.5|44862.5|44899|44879|44902.2|44882.2|44882.5|44862.5|5
1647352730000|2022-03-15 13:58:50|44900.7|44880.7|44906.5|44886.5|44906.5|44886.5|44900.7|44880.7|1
1647352740000|2022-03-15 13:59:00|44904|44884|44903.2|44883.2|44904|44884|44899.7|44879.7|5
1647352750000|2022-03-15 13:59:10|44901.5|44881.5|44896.5|44876.5|44903.2|44883.2|44896.5|44876.5|4
1647352760000|2022-03-15 13:59:20|44894|44874|44895.7|44875.7|44896.5|44876.5|44894|44874|2
1647352770000|2022-03-15 13:59:30|44896.5|44876.5|44899.7|44879.7|44899.7|44879.7|44892.2|44872.2|4
1647352780000|2022-03-15 13:59:40|44901.5|44881.5|44899.7|44879.7|44902.2|44882.2|44899.7|44879.7|4
1647352790000|2022-03-15 13:59:50|44897.9|44877.9|44895.7|44875.7|44897.9|44877.9|44894|44874|1
1647352800000|2022-03-15 14:00:00|44896.5|44876.5|44921.5|44901.5|44921.5|44901.5|44894|44874|9
1647352810000|2022-03-15 14:00:10|44929.3|44909.3|44934|44914|44934|44914|44929.3|44909.3|1
1647352820000|2022-03-15 14:00:20|44945|44925|44946.5|44926.5|44948.2|44928.2|44945|44925|7
1647352830000|2022-03-15 14:00:30|44944.7|44924.7|44936.5|44916.5|44944.7|44924.7|44936.5|44916.5|1
1647352840000|2022-03-15 14:00:40|44946.5|44926.5|44946.5|44926.5|44946.5|44926.5|44946.5|44926.5|8
1647352850000|2022-03-15 14:00:50|44944.7|44924.7|44962.5|44942.5|44962.5|44942.5|44944|44924|4
1647352860000|2022-03-15 14:01:00|44976.5|44956.5|45015.4|44995.4|45038.2|45018.2|44976.5|44956.5|56
1647352870000|2022-03-15 14:01:10|45013.6|44993.6|45021.5|45001.5|45026.5|45006.5|45013.6|44993.6|8
1647352880000|2022-03-15 14:01:20|45026.5|45006.5|45020.7|45000.7|45026.5|45006.5|45020.7|45000.7|5
1647352890000|2022-03-15 14:01:30|45021.5|45001.5|45016.5|44996.5|45021.5|45001.5|45016.5|44996.5|13
1647352900000|2022-03-15 14:01:40|45021.5|45001.5|45004.7|44984.7|45023.2|45003.2|45004.7|44984.7|7
1647352910000|2022-03-15 14:01:50|45002.9|44982.9|45004.7|44984.7|45004.7|44984.7|44996.5|44976.5|28
1647352920000|2022-03-15 14:02:00|45004|44984|44992.2|44972.2|45004|44984|44992.2|44972.2|10
1647352930000|2022-03-15 14:02:10|44990.4|44970.4|44984|44964|44990.4|44970.4|44976.5|44956.5|7
1647352940000|2022-03-15 14:02:20|44986.5|44966.5|44976.5|44956.5|44986.5|44966.5|44976.5|44956.5|4
1647352950000|2022-03-15 14:02:30|44979|44959|44979|44959|44982.5|44962.5|44979|44959|3
1647352960000|2022-03-15 14:02:40|44980.7|44960.7|44995.7|44975.7|44995.7|44975.7|44980.7|44960.7|4
1647352970000|2022-03-15 14:02:50|44996.5|44976.5|45002.5|44982.5|45005|44985|44994|44974|3
1647352980000|2022-03-15 14:03:00|45005|44985|44982.5|44962.5|45005|44985|44982.5|44962.5|13
1647352990000|2022-03-15 14:03:10|44980.7|44960.7|44985|44965|44987.5|44967.5|44980|44960|3
1647353000000|2022-03-15 14:03:20|44986.8|44966.8|44990|44970|44990|44970|44986.5|44966.5|5
1647353010000|2022-03-15 14:03:30|44985.7|44965.7|44985|44965|44990|44970|44985|44965|2
1647353020000|2022-03-15 14:03:40|44986.8|44966.8|44981.8|44961.8|44987.5|44967.5|44981.8|44961.8|25
1647353030000|2022-03-15 14:03:50|44983.6|44963.6|44988.6|44968.6|44988.6|44968.6|44983.6|44963.6|4
1647353040000|2022-03-15 14:04:00|44991.1|44971.1|44998.6|44978.6|44998.6|44978.6|44991.1|44971.1|2
1647353050000|2022-03-15 14:04:10|45003.6|44983.6|45017.9|44997.9|45017.9|44997.9|45003.6|44983.6|10
1647353060000|2022-03-15 14:04:20|45018.6|44998.6|45026.1|45006.1|45027.9|45007.9|45013.6|44993.6|8
1647353070000|2022-03-15 14:04:30|45028.6|45008.6|45023.6|45003.6|45028.6|45008.6|45023.6|45003.6|7
1647353080000|2022-03-15 14:04:40|45025.4|45005.4|45026.1|45006.1|45037.9|45017.9|45025.4|45005.4|23
1647353090000|2022-03-15 14:04:50|45024.3|45004.3|45033.6|45013.6|45033.6|45013.6|45018.6|44998.6|10
1647353100000|2022-03-15 14:05:00|45035.4|45015.4|45026.1|45006.1|45046.1|45026.1|45023.6|45003.6|23
1647353110000|2022-03-15 14:05:10|45024.3|45004.3|45033.6|45013.6|45033.6|45013.6|45023.6|45003.6|14
1647353120000|2022-03-15 14:05:20|45031.8|45011.8|45040.4|45020.4|45052.9|45032.9|45031.1|45011.1|29
1647353130000|2022-03-15 14:05:30|45041.1|45021.1|45036.1|45016.1|45041.1|45021.1|45036.1|45016.1|9
1647353140000|2022-03-15 14:05:40|45034.3|45014.3|45011.1|44991.1|45034.3|45014.3|45011.1|44991.1|12
1647353150000|2022-03-15 14:05:50|45009.3|44989.3|45016.8|44996.8|45018.6|44998.6|45008.6|44988.6|4
1647353160000|2022-03-15 14:06:00|45016.1|44996.1|45016.1|44996.1|45017.9|44997.9|45013.6|44993.6|12
1647353170000|2022-03-15 14:06:10|45014.3|44994.3|45011.8|44991.8|45015|44995|45009.3|44989.3|10
1647353180000|2022-03-15 14:06:20|45008.6|44988.6|45002.9|44982.9|45008.6|44988.6|45002.9|44982.9|7
1647353190000|2022-03-15 14:06:30|44998.6|44978.6|45008.6|44988.6|45011.1|44991.1|44996.1|44976.1|10
1647353200000|2022-03-15 14:06:40|45003.6|44983.6|45014.7|44994.7|45014.7|44994.7|45003.6|44983.6|6
1647353210000|2022-03-15 14:06:50|45012.9|44992.9|45012.2|44992.2|45013.9|44993.9|45012.2|44992.2|9
1647353220000|2022-03-15 14:07:00|45012.9|44992.9|44996.1|44976.1|45012.9|44992.9|44996.1|44976.1|15
1647353240000|2022-03-15 14:07:20|45003.6|44983.6|45006.1|44986.1|45006.1|44986.1|45003.6|44983.6|5
1647353250000|2022-03-15 14:07:30|45008.6|44988.6|45008.6|44988.6|45011.1|44991.1|45008.6|44988.6|10
1647353260000|2022-03-15 14:07:40|45003.6|44983.6|45026.1|45006.1|45026.1|45006.1|44992.9|44972.9|17
1647353270000|2022-03-15 14:07:50|45026.8|45006.8|45036.1|45016.1|45037.9|45017.9|45026.8|45006.8|13
1647353280000|2022-03-15 14:08:00|45029.3|45009.3|45017.5|44997.5|45029.3|45009.3|45017.5|44997.5|5
1647353290000|2022-03-15 14:08:10|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|3
1647353300000|2022-03-15 14:08:20|45015.7|44995.7|45016.8|44996.8|45019.3|44999.3|45015|44995|6
1647353310000|2022-03-15 14:08:30|45012.9|44992.9|45018.6|44998.6|45018.6|44998.6|45012.9|44992.9|7
1647353320000|2022-03-15 14:08:40|45021.1|45001.1|45028.6|45008.6|45028.6|45008.6|45021.1|45001.1|1
1647353330000|2022-03-15 14:08:50|45026.1|45006.1|45028.6|45008.6|45031.1|45011.1|45026.1|45006.1|2
1647353340000|2022-03-15 14:09:00|45026.8|45006.8|45029.3|45009.3|45034.3|45014.3|45026.8|45006.8|9
1647353350000|2022-03-15 14:09:10|45026.8|45006.8|45056.8|45036.8|45071.1|45051.1|45026.8|45006.8|32
1647353360000|2022-03-15 14:09:20|45058.6|45038.6|45056.1|45036.1|45058.6|45038.6|45053.6|45033.6|27
1647353370000|2022-03-15 14:09:30|45059.7|45039.7|45058.6|45038.6|45070.4|45050.4|45058.6|45038.6|22
1647353380000|2022-03-15 14:09:40|45073.6|45053.6|45067.9|45047.9|45073.6|45053.6|45067.9|45047.9|9
1647353390000|2022-03-15 14:09:50|45066.1|45046.1|45142.2|45122.2|45168.6|45148.6|45063.6|45043.6|48
1647353400000|2022-03-15 14:10:00|45138.6|45118.6|45152.2|45132.2|45152.2|45132.2|45137.9|45117.9|43
1647353410000|2022-03-15 14:10:10|45153.6|45133.6|45176.1|45156.1|45211.1|45191.1|45148.6|45128.6|33
1647353420000|2022-03-15 14:10:20|45175.4|45155.4|45163.6|45143.6|45175.4|45155.4|45161.8|45141.8|11
1647353430000|2022-03-15 14:10:30|45167.9|45147.9|45158.6|45138.6|45168.6|45148.6|45157.9|45137.9|18
1647353440000|2022-03-15 14:10:40|45157.9|45137.9|45176.1|45156.1|45176.1|45156.1|45153.6|45133.6|25
1647353450000|2022-03-15 14:10:50|45173.6|45153.6|45179.7|45159.7|45180.4|45160.4|45169.3|45149.3|21
1647353460000|2022-03-15 14:11:00|45180.4|45160.4|45171.1|45151.1|45180.4|45160.4|45171.1|45151.1|23
1647353470000|2022-03-15 14:11:10|45197.9|45177.9|45193.6|45173.6|45204.3|45184.3|45186.1|45166.1|38
1647353480000|2022-03-15 14:11:20|45191.8|45171.8|45206.1|45186.1|45213.6|45193.6|45188.6|45168.6|21
1647353490000|2022-03-15 14:11:30|45201.1|45181.1|45198.6|45178.6|45208.6|45188.6|45193.6|45173.6|23
1647353500000|2022-03-15 14:11:40|45197.9|45177.9|45197.9|45177.9|45203.6|45183.6|45193.6|45173.6|11
1647353510000|2022-03-15 14:11:50|45198.6|45178.6|45198.6|45178.6|45203.6|45183.6|45198.6|45178.6|11
1647353520000|2022-03-15 14:12:00|45197.2|45177.2|45186.8|45166.8|45197.2|45177.2|45186.8|45166.8|15
1647353530000|2022-03-15 14:12:10|45181.1|45161.1|45143.9|45123.9|45181.1|45161.1|45142.2|45122.2|23
1647353540000|2022-03-15 14:12:20|45144.7|45124.7|45142.2|45122.2|45147.2|45127.2|45137.2|45117.2|14
1647353550000|2022-03-15 14:12:30|45147.2|45127.2|45144.7|45124.7|45151.4|45131.4|45144.7|45124.7|7
1647353560000|2022-03-15 14:12:40|45142.9|45122.9|45094.7|45074.7|45142.9|45122.9|45094.7|45074.7|25
1647353570000|2022-03-15 14:12:50|45097.2|45077.2|45107.2|45087.2|45107.2|45087.2|45097.2|45077.2|10
1647353580000|2022-03-15 14:13:00|45104.7|45084.7|45102.2|45082.2|45107.2|45087.2|45102.2|45082.2|8
1647353590000|2022-03-15 14:13:10|45109.7|45089.7|45114.7|45094.7|45117.9|45097.9|45109.7|45089.7|11
1647353600000|2022-03-15 14:13:20|45112.9|45092.9|45111.4|45091.4|45114.7|45094.7|45109.7|45089.7|13
1647353610000|2022-03-15 14:13:30|45112.2|45092.2|45112.2|45092.2|45116.4|45096.4|45109.7|45089.7|17
1647353620000|2022-03-15 14:13:40|45110.4|45090.4|45097.2|45077.2|45110.4|45090.4|45097.2|45077.2|8
1647353630000|2022-03-15 14:13:50|45112.9|45092.9|45122.2|45102.2|45122.9|45102.9|45112.9|45092.9|9
1647353640000|2022-03-15 14:14:00|45126.4|45106.4|45127.2|45107.2|45132.2|45112.2|45126.4|45106.4|8
1647353650000|2022-03-15 14:14:10|45122.2|45102.2|45122.2|45102.2|45123.9|45103.9|45117.2|45097.2|13
1647353660000|2022-03-15 14:14:20|45122.9|45102.9|45144.7|45124.7|45144.7|45124.7|45122.9|45102.9|5
1647353670000|2022-03-15 14:14:30|45142.2|45122.2|45137.9|45117.9|45142.2|45122.2|45137.2|45117.2|7
1647353680000|2022-03-15 14:14:40|45128.9|45108.9|45137.2|45117.2|45139.7|45119.7|45124.7|45104.7|6
1647353690000|2022-03-15 14:14:50|45133.9|45113.9|45148.9|45128.9|45148.9|45128.9|45132.2|45112.2|14
1647353700000|2022-03-15 14:15:00|45149.7|45129.7|45145.4|45125.4|45149.7|45129.7|45143.6|45123.6|13
1647353710000|2022-03-15 14:15:10|45148.9|45128.9|45137.2|45117.2|45151.4|45131.4|45137.2|45117.2|35
1647353720000|2022-03-15 14:15:20|45135.4|45115.4|45132.2|45112.2|45135.4|45115.4|45129.7|45109.7|9
1647353730000|2022-03-15 14:15:30|45129.7|45109.7|45127.2|45107.2|45129.7|45109.7|45127.2|45107.2|10
1647353740000|2022-03-15 14:15:40|45129.7|45109.7|45127.2|45107.2|45129.7|45109.7|45127.2|45107.2|9
1647353750000|2022-03-15 14:15:50|45125.4|45105.4|45117.2|45097.2|45127.2|45107.2|45114.7|45094.7|9
1647353760000|2022-03-15 14:16:00|45114.7|45094.7|45102.9|45082.9|45114.7|45094.7|45102.2|45082.2|7
1647353770000|2022-03-15 14:16:10|45102.2|45082.2|45117.9|45097.9|45121.4|45101.4|45102.2|45082.2|25
1647353780000|2022-03-15 14:16:20|45119.7|45099.7|45119.7|45099.7|45119.7|45099.7|45117.2|45097.2|8
1647353790000|2022-03-15 14:16:30|45122.9|45102.9|45126.1|45106.1|45126.1|45106.1|45122.9|45102.9|8
1647353800000|2022-03-15 14:16:40|45128.6|45108.6|45138.6|45118.6|45138.6|45118.6|45128.6|45108.6|8
1647353810000|2022-03-15 14:16:50|45140.4|45120.4|45143.6|45123.6|45143.6|45123.6|45138.6|45118.6|2
1647353820000|2022-03-15 14:17:00|45141.1|45121.1|45138.6|45118.6|45141.8|45121.8|45136.8|45116.8|12
1647353830000|2022-03-15 14:17:10|45140.4|45120.4|45138.6|45118.6|45141.1|45121.1|45136.1|45116.1|8
1647353840000|2022-03-15 14:17:20|45142.9|45122.9|45153.6|45133.6|45154.3|45134.3|45142.9|45122.9|13
1647353850000|2022-03-15 14:17:30|45155.4|45135.4|45151.1|45131.1|45155.4|45135.4|45151.1|45131.1|10
1647353860000|2022-03-15 14:17:40|45156.1|45136.1|45143.6|45123.6|45156.1|45136.1|45143.6|45123.6|12
1647353870000|2022-03-15 14:17:50|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|45146.1|45126.1|9
1647353880000|2022-03-15 14:18:00|45144.3|45124.3|45143.6|45123.6|45144.3|45124.3|45138.6|45118.6|7
1647353890000|2022-03-15 14:18:10|45147.9|45127.9|45151.1|45131.1|45156.1|45136.1|45147.9|45127.9|11
1647353900000|2022-03-15 14:18:20|45155.4|45135.4|45153.6|45133.6|45155.4|45135.4|45153.6|45133.6|9
1647353910000|2022-03-15 14:18:30|45156.1|45136.1|45153.6|45133.6|45156.1|45136.1|45153.6|45133.6|3
1647353920000|2022-03-15 14:18:40|45155.4|45135.4|45173.6|45153.6|45175.4|45155.4|45155.4|45135.4|17
1647353930000|2022-03-15 14:18:50|45175.4|45155.4|45171.1|45151.1|45183.6|45163.6|45171.1|45151.1|7
1647353940000|2022-03-15 14:19:00|45172.9|45152.9|45201.8|45181.8|45201.8|45181.8|45172.9|45152.9|15
1647353950000|2022-03-15 14:19:10|45206.1|45186.1|45221.8|45201.8|45231.1|45211.1|45206.1|45186.1|29
1647353960000|2022-03-15 14:19:20|45220|45200|45212.5|45192.5|45220|45200|45212.5|45192.5|3
1647353970000|2022-03-15 14:19:30|45210.7|45190.7|45206.8|45186.8|45213.6|45193.6|45206.8|45186.8|3
1647353980000|2022-03-15 14:19:40|45208.6|45188.6|45205.4|45185.4|45208.6|45188.6|45203.6|45183.6|4
1647353990000|2022-03-15 14:19:50|45206.1|45186.1|45201.1|45181.1|45208.6|45188.6|45201.1|45181.1|7
1647354000000|2022-03-15 14:20:00|45199.3|45179.3|45183.6|45163.6|45201.1|45181.1|45183.6|45163.6|18
1647354010000|2022-03-15 14:20:10|45189.7|45169.7|45188.6|45168.6|45190.4|45170.4|45188.6|45168.6|2
1647354020000|2022-03-15 14:20:20|45190.4|45170.4|45173.6|45153.6|45190.4|45170.4|45168.6|45148.6|13
1647354030000|2022-03-15 14:20:30|45171.8|45151.8|45151.1|45131.1|45173.6|45153.6|45151.1|45131.1|17
1647354040000|2022-03-15 14:20:40|45153.6|45133.6|45138.6|45118.6|45153.6|45133.6|45138.6|45118.6|10
1647354050000|2022-03-15 14:20:50|45142.9|45122.9|45146.1|45126.1|45148.6|45128.6|45142.9|45122.9|11
1647354060000|2022-03-15 14:21:00|45148.6|45128.6|45146.1|45126.1|45148.6|45128.6|45146.1|45126.1|4
1647354070000|2022-03-15 14:21:10|45144.3|45124.3|45145.4|45125.4|45149.7|45129.7|45141.8|45121.8|5
1647354080000|2022-03-15 14:21:20|45141.1|45121.1|45163.6|45143.6|45168.6|45148.6|45138.6|45118.6|22
1647354090000|2022-03-15 14:21:30|45161.1|45141.1|45202.9|45182.9|45203.6|45183.6|45158.6|45138.6|16
1647354100000|2022-03-15 14:21:40|45207.9|45187.9|45213.6|45193.6|45215.4|45195.4|45203.6|45183.6|17
1647354110000|2022-03-15 14:21:50|45215.4|45195.4|45217.9|45197.9|45217.9|45197.9|45215.4|45195.4|6
1647354120000|2022-03-15 14:22:00|45221.1|45201.1|45208.6|45188.6|45221.1|45201.1|45206.1|45186.1|5
1647354130000|2022-03-15 14:22:10|45206.8|45186.8|45206.1|45186.1|45206.8|45186.8|45206.1|45186.1|6
1647354140000|2022-03-15 14:22:20|45204.3|45184.3|45188.6|45168.6|45204.3|45184.3|45186.1|45166.1|15
1647354150000|2022-03-15 14:22:30|45186.8|45166.8|45186.1|45166.1|45188.6|45168.6|45185.4|45165.4|9
1647354160000|2022-03-15 14:22:40|45187.9|45167.9|45180.4|45160.4|45188.6|45168.6|45180.4|45160.4|4
1647354170000|2022-03-15 14:22:50|45181.1|45161.1|45158.6|45138.6|45181.1|45161.1|45158.6|45138.6|6
1647354180000|2022-03-15 14:23:00|45160.4|45140.4|45163.6|45143.6|45166.1|45146.1|45158.6|45138.6|11
1647354190000|2022-03-15 14:23:10|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|2
1647354200000|2022-03-15 14:23:20|45163.6|45143.6|45163.6|45143.6|45163.6|45143.6|45163.6|45143.6|6
1647354210000|2022-03-15 14:23:30|45173.6|45153.6|45164.3|45144.3|45174.3|45154.3|45164.3|45144.3|8
1647354220000|2022-03-15 14:23:40|45156.1|45136.1|45133.6|45113.6|45156.1|45136.1|45131.1|45111.1|12
1647354230000|2022-03-15 14:23:50|45130|45110|45129.3|45109.3|45131.8|45111.8|45128.6|45108.6|5
1647354240000|2022-03-15 14:24:00|45131.1|45111.1|45123.6|45103.6|45133.6|45113.6|45123.6|45103.6|9
1647354250000|2022-03-15 14:24:10|45121.1|45101.1|45108.6|45088.6|45123.6|45103.6|45106.1|45086.1|9
1647354260000|2022-03-15 14:24:20|45109.3|45089.3|45112.9|45092.9|45112.9|45092.9|45103.6|45083.6|7
1647354270000|2022-03-15 14:24:30|45111.8|45091.8|45117.9|45097.9|45118.6|45098.6|45111.1|45091.1|5
1647354280000|2022-03-15 14:24:40|45114.3|45094.3|45114.3|45094.3|45116.8|45096.8|45114.3|45094.3|7
1647354290000|2022-03-15 14:24:50|45113.6|45093.6|45108.6|45088.6|45113.6|45093.6|45108.6|45088.6|5
1647354300000|2022-03-15 14:25:00|45106.8|45086.8|45122.9|45102.9|45122.9|45102.9|45104.3|45084.3|16
1647354310000|2022-03-15 14:25:10|45124.3|45104.3|45124.3|45104.3|45128.6|45108.6|45121.1|45101.1|11
1647354320000|2022-03-15 14:25:20|45123.6|45103.6|45113.6|45093.6|45123.6|45103.6|45113.6|45093.6|8
1647354330000|2022-03-15 14:25:30|45115.4|45095.4|45113.6|45093.6|45116.1|45096.1|45113.6|45093.6|5
1647354340000|2022-03-15 14:25:40|45111.1|45091.1|45104.3|45084.3|45111.1|45091.1|45103.6|45083.6|2
1647354350000|2022-03-15 14:25:50|45103.6|45083.6|45103.6|45083.6|45103.6|45083.6|45101.1|45081.1|3
1647354360000|2022-03-15 14:26:00|45101.8|45081.8|45081.1|45061.1|45101.8|45081.8|45081.1|45061.1|22
1647354370000|2022-03-15 14:26:10|45078.6|45058.6|45090.4|45070.4|45096.1|45076.1|45078.6|45058.6|5
1647354380000|2022-03-15 14:26:20|45095.4|45075.4|45106.8|45086.8|45108.6|45088.6|45095.4|45075.4|15
1647354390000|2022-03-15 14:26:30|45105|45085|45101.1|45081.1|45106.1|45086.1|45091.1|45071.1|8
1647354400000|2022-03-15 14:26:40|45098.6|45078.6|45086.8|45066.8|45098.6|45078.6|45086.8|45066.8|4
1647354410000|2022-03-15 14:26:50|45088.6|45068.6|45091.8|45071.8|45091.8|45071.8|45088.6|45068.6|6
1647354420000|2022-03-15 14:27:00|45091.1|45071.1|45093.6|45073.6|45097.9|45077.9|45091.1|45071.1|4
1647354430000|2022-03-15 14:27:10|45092.9|45072.9|45090.4|45070.4|45092.9|45072.9|45090.4|45070.4|5
1647354440000|2022-03-15 14:27:20|45091.1|45071.1|45095.4|45075.4|45097.2|45077.2|45091.1|45071.1|11
1647354450000|2022-03-15 14:27:30|45094.7|45074.7|45097.9|45077.9|45097.9|45077.9|45094.7|45074.7|4
1647354460000|2022-03-15 14:27:40|45094.3|45074.3|45081.1|45061.1|45094.3|45074.3|45081.1|45061.1|11
1647354470000|2022-03-15 14:27:50|45078.6|45058.6|45073.6|45053.6|45078.6|45058.6|45073.6|45053.6|9
1647354480000|2022-03-15 14:28:00|45075.4|45055.4|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|2
1647354490000|2022-03-15 14:28:10|45083.6|45063.6|45102.9|45082.9|45102.9|45082.9|45083.6|45063.6|8
1647354500000|2022-03-15 14:28:20|45103.6|45083.6|45108.6|45088.6|45108.6|45088.6|45100.4|45080.4|15
1647354510000|2022-03-15 14:28:30|45112.2|45092.2|45091.1|45071.1|45116.1|45096.1|45091.1|45071.1|12
1647354520000|2022-03-15 14:28:40|45088.6|45068.6|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|3
1647354530000|2022-03-15 14:28:50|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|3
1647354540000|2022-03-15 14:29:00|45090.4|45070.4|45083.6|45063.6|45090.4|45070.4|45076.1|45056.1|15
1647354550000|2022-03-15 14:29:10|45087.2|45067.2|45091.8|45071.8|45093.6|45073.6|45087.2|45067.2|5
1647354560000|2022-03-15 14:29:20|45091.1|45071.1|45076.1|45056.1|45093.6|45073.6|45076.1|45056.1|12
1647354570000|2022-03-15 14:29:30|45077.9|45057.9|45076.1|45056.1|45078.6|45058.6|45072.9|45052.9|16
1647354580000|2022-03-15 14:29:40|45077.9|45057.9|45073.6|45053.6|45077.9|45057.9|45073.6|45053.6|12
1647354590000|2022-03-15 14:29:50|45075.4|45055.4|45073.6|45053.6|45075.4|45055.4|45071.8|45051.8|1
1647354600000|2022-03-15 14:30:00|45075.4|45055.4|45078.6|45058.6|45078.6|45058.6|45073.6|45053.6|8
1647354610000|2022-03-15 14:30:10|45080.4|45060.4|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|4
1647354620000|2022-03-15 14:30:20|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|45083.6|45063.6|8
1647354630000|2022-03-15 14:30:30|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|1
1647354640000|2022-03-15 14:30:40|45076.1|45056.1|45077.9|45057.9|45078.6|45058.6|45076.1|45056.1|10
1647354650000|2022-03-15 14:30:50|45076.8|45056.8|45077.9|45057.9|45078.6|45058.6|45076.1|45056.1|2
1647354660000|2022-03-15 14:31:00|45078.6|45058.6|45066.1|45046.1|45078.6|45058.6|45061.1|45041.1|42
1647354670000|2022-03-15 14:31:10|45071.1|45051.1|45066.1|45046.1|45073.6|45053.6|45066.1|45046.1|12
1647354680000|2022-03-15 14:31:20|45061.1|45041.1|45026.1|45006.1|45063.6|45043.6|45026.1|45006.1|35
1647354690000|2022-03-15 14:31:30|45024.3|45004.3|45026.1|45006.1|45026.1|45006.1|45016.1|44996.1|23
1647354700000|2022-03-15 14:31:40|45024.3|45004.3|45006.1|44986.1|45024.3|45004.3|45006.1|44986.1|11
1647354710000|2022-03-15 14:31:50|44998.6|44978.6|44986.1|44966.1|45000.4|44980.4|44986.1|44966.1|15
1647354720000|2022-03-15 14:32:00|44985.4|44965.4|44978.6|44958.6|44988.6|44968.6|44978.6|44958.6|21
1647354730000|2022-03-15 14:32:10|44971.1|44951.1|44963.6|44943.6|44971.1|44951.1|44962.5|44942.5|27
1647354740000|2022-03-15 14:32:20|44959.3|44939.3|44951.1|44931.1|44966.1|44946.1|44951.1|44931.1|16
1647354750000|2022-03-15 14:32:30|44953.6|44933.6|44931.1|44911.1|44953.6|44933.6|44931.1|44911.1|27
1647354760000|2022-03-15 14:32:40|44924.3|44904.3|44924.3|44904.3|44930|44910|44922.5|44902.5|24
1647354770000|2022-03-15 14:32:50|44921.8|44901.8|44929.3|44909.3|44936.1|44916.1|44900.4|44880.4|68
1647354780000|2022-03-15 14:33:00|44931.1|44911.1|44923.6|44903.6|44931.8|44911.8|44917.9|44897.9|29
1647354790000|2022-03-15 14:33:10|44926.1|44906.1|44951.1|44931.1|44951.8|44931.8|44926.1|44906.1|19
1647354800000|2022-03-15 14:33:20|44951.8|44931.8|44946.1|44926.1|44951.8|44931.8|44936.1|44916.1|18
1647354810000|2022-03-15 14:33:30|44943.6|44923.6|44947.9|44927.9|44947.9|44927.9|44943.6|44923.6|1
1647354820000|2022-03-15 14:33:40|44948.6|44928.6|44963.6|44943.6|44963.6|44943.6|44948.6|44928.6|12
1647354830000|2022-03-15 14:33:50|44958.6|44938.6|44953.6|44933.6|44958.6|44938.6|44951.8|44931.8|6
1647354840000|2022-03-15 14:34:00|44951.8|44931.8|44973.6|44953.6|44973.6|44953.6|44951.8|44931.8|41
1647354850000|2022-03-15 14:34:10|44975.4|44955.4|44981.1|44961.1|44983.6|44963.6|44975.4|44955.4|10
1647354860000|2022-03-15 14:34:20|44982.9|44962.9|44971.8|44951.8|44982.9|44962.9|44971.8|44951.8|10
1647354870000|2022-03-15 14:34:30|44971.1|44951.1|44971.1|44951.1|44971.1|44951.1|44967.9|44947.9|27
1647354880000|2022-03-15 14:34:40|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|4
1647354890000|2022-03-15 14:34:50|44974.3|44954.3|44981.8|44961.8|44985|44965|44974.3|44954.3|53
1647354900000|2022-03-15 14:35:00|44980|44960|44980|44960|44980|44960|44976.5|44956.5|20
1647354910000|2022-03-15 14:35:10|44979.3|44959.3|44986.8|44966.8|44986.8|44966.8|44977.5|44957.5|12
1647354920000|2022-03-15 14:35:20|44988.6|44968.6|44986.8|44966.8|44990|44970|44985.7|44965.7|4
1647354930000|2022-03-15 14:35:30|44988.6|44968.6|44985|44965|45004.3|44984.3|44985|44965|36
1647354940000|2022-03-15 14:35:40|44983.2|44963.2|44980|44960|44983.2|44963.2|44975|44955|6
1647354950000|2022-03-15 14:35:50|44981.8|44961.8|44985.7|44965.7|44992.5|44972.5|44981.8|44961.8|3
1647354960000|2022-03-15 14:36:00|44985|44965|44990|44970|44990|44970|44985|44965|4
1647354970000|2022-03-15 14:36:10|44987.5|44967.5|44987.5|44967.5|44990|44970|44987.5|44967.5|3
1647354980000|2022-03-15 14:36:20|44985.7|44965.7|44972.5|44952.5|44985.7|44965.7|44972.5|44952.5|5
1647354990000|2022-03-15 14:36:30|44974.3|44954.3|44956.5|44936.5|44980|44960|44956.5|44936.5|10
1647355000000|2022-03-15 14:36:40|44955.7|44935.7|44957.5|44937.5|44958.2|44938.2|44951.5|44931.5|3
1647355010000|2022-03-15 14:36:50|44960.7|44940.7|44960|44940|44961.8|44941.8|44957.5|44937.5|11
1647355020000|2022-03-15 14:37:00|44959.3|44939.3|44967.5|44947.5|44967.5|44947.5|44955.7|44935.7|6
1647355030000|2022-03-15 14:37:10|44973.6|44953.6|44970|44950|44979.3|44959.3|44970|44950|11
1647355040000|2022-03-15 14:37:20|44971.8|44951.8|44961.1|44941.1|44976.8|44956.8|44959.3|44939.3|3
1647355050000|2022-03-15 14:37:30|44962.5|44942.5|44957.5|44937.5|44962.5|44942.5|44957.5|44937.5|2
1647355060000|2022-03-15 14:37:40|44952.5|44932.5|44942.5|44922.5|44952.5|44932.5|44940|44920|5
1647355070000|2022-03-15 14:37:50|44940|44920|44940|44920|44940|44920|44940|44920|3
1647355080000|2022-03-15 14:38:00|44942.5|44922.5|44942.5|44922.5|44945|44925|44940|44920|1
1647355090000|2022-03-15 14:38:10|44940|44920|44940|44920|44942.5|44922.5|44940|44920|2
1647355100000|2022-03-15 14:38:20|44941.8|44921.8|44945|44925|44945|44925|44940|44920|1
1647355110000|2022-03-15 14:38:30|44942.5|44922.5|44940|44920|44945|44925|44940|44920|2
1647355120000|2022-03-15 14:38:40|44935|44915|44927.5|44907.5|44935|44915|44925|44905|6
1647355130000|2022-03-15 14:38:50|44929.3|44909.3|44935|44915|44935|44915|44929.3|44909.3|11
1647355140000|2022-03-15 14:39:00|44956.8|44936.8|44962.5|44942.5|44965|44945|44950|44930|26
1647355150000|2022-03-15 14:39:10|44964.3|44944.3|44962.5|44942.5|44965|44945|44959.3|44939.3|8
1647355160000|2022-03-15 14:39:20|44966.1|44946.1|44975|44955|44977.5|44957.5|44966.1|44946.1|9
1647355180000|2022-03-15 14:39:40|44980|44960|44995|44975|44995|44975|44980|44960|12
1647355190000|2022-03-15 14:39:50|44990.7|44970.7|44984.3|44964.3|44990.7|44970.7|44983.2|44963.2|5
1647355200000|2022-03-15 14:40:00|44985|44965|44960|44940|44985|44965|44960|44940|7
1647355210000|2022-03-15 14:40:10|44957.5|44937.5|44938.2|44918.2|44957.5|44937.5|44938.2|44918.2|2
1647355220000|2022-03-15 14:40:20|44932.5|44912.5|44927.5|44907.5|44932.5|44912.5|44927.5|44907.5|6
1647355230000|2022-03-15 14:40:30|44929.3|44909.3|44920.7|44900.7|44932.5|44912.5|44920.7|44900.7|6
1647355240000|2022-03-15 14:40:40|44920|44900|44915|44895|44920|44900|44915|44895|5
1647355250000|2022-03-15 14:40:50|44925|44905|44927.2|44907.2|44929.7|44909.7|44925|44905|5
1647355260000|2022-03-15 14:41:00|44927.9|44907.9|44940|44920|44940|44920|44927.9|44907.9|8
1647355270000|2022-03-15 14:41:10|44938.2|44918.2|44937.5|44917.5|44938.2|44918.2|44937.5|44917.5|2
1647355280000|2022-03-15 14:41:20|44935.7|44915.7|44940|44920|44940|44920|44935|44915|2
1647355290000|2022-03-15 14:41:30|44938.2|44918.2|44940|44920|44940|44920|44935|44915|14
1647355300000|2022-03-15 14:41:40|44942.5|44922.5|44955.7|44935.7|44960|44940|44942.5|44922.5|20
1647355310000|2022-03-15 14:41:50|44957.5|44937.5|44964.3|44944.3|44964.3|44944.3|44957.5|44937.5|6
1647355320000|2022-03-15 14:42:00|44963.6|44943.6|44960|44940|44964.3|44944.3|44960|44940|3
1647355330000|2022-03-15 14:42:10|44975|44955|44962.5|44942.5|44975|44955|44962.5|44942.5|10
1647355340000|2022-03-15 14:42:20|44960.7|44940.7|44967.5|44947.5|44967.5|44947.5|44960|44940|13
1647355350000|2022-03-15 14:42:30|44975|44955|44975|44955|44975|44955|44975|44955|2
1647355360000|2022-03-15 14:42:40|44976.8|44956.8|44977.5|44957.5|44977.5|44957.5|44975.7|44955.7|2
1647355370000|2022-03-15 14:42:50|44975.7|44955.7|44997.5|44977.5|44997.5|44977.5|44975|44955|15
1647355380000|2022-03-15 14:43:00|44990|44970|44983.2|44963.2|44990|44970|44983.2|44963.2|9
1647355390000|2022-03-15 14:43:10|44980.7|44960.7|44968.2|44948.2|44980.7|44960.7|44965.7|44945.7|4
1647355400000|2022-03-15 14:43:20|44971.8|44951.8|44980|44960|44980|44960|44971.8|44951.8|2
1647355410000|2022-03-15 14:43:30|44977.5|44957.5|44997.5|44977.5|44998.6|44978.6|44977.5|44957.5|12
1647355420000|2022-03-15 14:43:40|44993.2|44973.2|44987.5|44967.5|44993.2|44973.2|44987.5|44967.5|1
1647355430000|2022-03-15 14:43:50|44990|44970|44987.5|44967.5|44990|44970|44985|44965|0
1647355440000|2022-03-15 14:44:00|44989.3|44969.3|44972.5|44952.5|44990|44970|44970|44950|8
1647355450000|2022-03-15 14:44:10|44974.3|44954.3|44975|44955|44975|44955|44972.5|44952.5|1
1647355460000|2022-03-15 14:44:20|44976.8|44956.8|44980|44960|44980|44960|44976.8|44956.8|7
1647355470000|2022-03-15 14:44:30|44981.8|44961.8|44977.5|44957.5|44981.8|44961.8|44977.5|44957.5|5
1647355480000|2022-03-15 14:44:40|44975.7|44955.7|44975|44955|44977.5|44957.5|44975|44955|10
1647355490000|2022-03-15 14:44:50|44972.5|44952.5|44974.3|44954.3|44975|44955|44972.5|44952.5|3
1647355500000|2022-03-15 14:45:00|44975|44955|44995|44975|44995|44975|44970.7|44950.7|15
1647355510000|2022-03-15 14:45:10|45000|44980|45007.5|44987.5|45007.5|44987.5|45000|44980|4
1647355520000|2022-03-15 14:45:20|45009.3|44989.3|45007.5|44987.5|45009.3|44989.3|45007.5|44987.5|8
1647355530000|2022-03-15 14:45:30|45009.3|44989.3|45005|44985|45009.3|44989.3|45002.5|44982.5|1
1647355540000|2022-03-15 14:45:40|45007.5|44987.5|45024.3|45004.3|45024.3|45004.3|45007.5|44987.5|23
1647355550000|2022-03-15 14:45:50|45020|45000|45012.5|44992.5|45020|45000|45012.5|44992.5|6
1647355560000|2022-03-15 14:46:00|45017.5|44997.5|45031.1|45011.1|45031.1|45011.1|45017.5|44997.5|16
1647355570000|2022-03-15 14:46:10|45029.3|45009.3|45051.8|45031.8|45052.5|45032.5|45028.6|45008.6|20
1647355580000|2022-03-15 14:46:20|45053.6|45033.6|45067.5|45047.5|45075|45055|45053.6|45033.6|17
1647355590000|2022-03-15 14:46:30|45065.7|45045.7|45060|45040|45070|45050|45059.3|45039.3|17
1647355600000|2022-03-15 14:46:40|45059.3|45039.3|45062.5|45042.5|45065|45045|45055|45035|5
1647355610000|2022-03-15 14:46:50|45066.1|45046.1|45072.5|45052.5|45072.5|45052.5|45066.1|45046.1|6
1647355620000|2022-03-15 14:47:00|45070|45050|45055|45035|45070|45050|45055|45035|10
1647355630000|2022-03-15 14:47:10|45054.3|45034.3|45052.5|45032.5|45055|45035|45050|45030|7
1647355640000|2022-03-15 14:47:20|45053.2|45033.2|45057.5|45037.5|45057.5|45037.5|45050|45030|8
1647355650000|2022-03-15 14:47:30|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|45056.8|45036.8|1
1647355660000|2022-03-15 14:47:40|45055|45035|45047.5|45027.5|45055|45035|45047.5|45027.5|3
1647355670000|2022-03-15 14:47:50|45045|45025|45045|45025|45045|45025|45045|45025|4
1647355680000|2022-03-15 14:48:00|45043.2|45023.2|45042.5|45022.5|45045|45025|45042.5|45022.5|1
1647355690000|2022-03-15 14:48:10|45045|45025|45045|45025|45045|45025|45042.5|45022.5|6
1647355700000|2022-03-15 14:48:20|45045.7|45025.7|45055.7|45035.7|45055.7|45035.7|45045.7|45025.7|6
1647355710000|2022-03-15 14:48:30|45055|45035|45055|45035|45055.7|45035.7|45055|45035|3
1647355720000|2022-03-15 14:48:40|45060|45040|45107.5|45087.5|45110|45090|45060|45040|17
1647355730000|2022-03-15 14:48:50|45105.7|45085.7|45090|45070|45105.7|45085.7|45090|45070|9
1647355740000|2022-03-15 14:49:00|45093.6|45073.6|45105|45085|45110|45090|45090|45070|4
1647355750000|2022-03-15 14:49:10|45100|45080|45107.5|45087.5|45107.5|45087.5|45100|45080|4
1647355760000|2022-03-15 14:49:20|45105.7|45085.7|45115|45095|45115|45095|45105.7|45085.7|8
1647355770000|2022-03-15 14:49:30|45112.5|45092.5|45110|45090|45112.5|45092.5|45105|45085|6
1647355780000|2022-03-15 14:49:40|45108.2|45088.2|45125|45105|45125|45105|45105|45085|11
1647355790000|2022-03-15 14:49:50|45127.5|45107.5|45121.8|45101.8|45127.5|45107.5|45120|45100|2
1647355800000|2022-03-15 14:50:00|45122.5|45102.5|45115|45095|45125|45105|45115|45095|1
1647355810000|2022-03-15 14:50:10|45117.5|45097.5|45100|45080|45117.5|45097.5|45100|45080|4
1647355820000|2022-03-15 14:50:20|45105|45085|45095.7|45075.7|45105|45085|45095.7|45075.7|5
1647355830000|2022-03-15 14:50:30|45088.2|45068.2|45090|45070|45090|45070|45085|45065|4
1647355840000|2022-03-15 14:50:40|45101.8|45081.8|45102.5|45082.5|45103.6|45083.6|45100|45080|7
1647355850000|2022-03-15 14:50:50|45100.7|45080.7|45100|45080|45100.7|45080.7|45097.5|45077.5|0
1647355860000|2022-03-15 14:51:00|45101.8|45081.8|45085.8|45065.8|45102.5|45082.5|45085.8|45065.8|12
1647355870000|2022-03-15 14:51:10|45085|45065|45082.5|45062.5|45085|45065|45082.5|45062.5|1
1647355880000|2022-03-15 14:51:20|45080|45060|45080|45060|45080|45060|45077.5|45057.5|3
1647355890000|2022-03-15 14:51:30|45077.5|45057.5|45075.8|45055.8|45080|45060|45075|45055|4
1647355900000|2022-03-15 14:51:40|45077.5|45057.5|45082.5|45062.5|45082.5|45062.5|45077.5|45057.5|10
1647355910000|2022-03-15 14:51:50|45084.3|45064.3|45082.5|45062.5|45085|45065|45082.5|45062.5|1
1647355920000|2022-03-15 14:52:00|45089.3|45069.3|45085|45065|45089.3|45069.3|45085|45065|9
1647355930000|2022-03-15 14:52:10|45083.3|45063.3|45085|45065|45089.3|45069.3|45080|45060|8
1647355940000|2022-03-15 14:52:20|45078.3|45058.3|45077.5|45057.5|45078.3|45058.3|45077.5|45057.5|7
1647355950000|2022-03-15 14:52:30|45073.3|45053.3|45082.5|45062.5|45082.5|45062.5|45073.3|45053.3|3
1647355960000|2022-03-15 14:52:40|45084.3|45064.3|45089.3|45069.3|45089.3|45069.3|45084.3|45064.3|6
1647355970000|2022-03-15 14:52:50|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|0
1647355980000|2022-03-15 14:53:00|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|45090.8|45070.8|0
1647355990000|2022-03-15 14:53:10|45087.5|45067.5|45090|45070|45090|45070|45087.5|45067.5|2
1647356000000|2022-03-15 14:53:20|45090.8|45070.8|45090|45070|45092.5|45072.5|45090|45070|4
1647356010000|2022-03-15 14:53:30|45087.5|45067.5|45056.5|45036.5|45087.5|45067.5|45056.5|45036.5|9
1647356020000|2022-03-15 14:53:40|45060|45040|45060|45040|45062.5|45042.5|45060|45040|5
1647356030000|2022-03-15 14:53:50|45058.3|45038.3|45075|45055|45075|45055|45057.5|45037.5|13
1647356040000|2022-03-15 14:54:00|45078.3|45058.3|45076.8|45056.8|45078.3|45058.3|45075|45055|6
1647356050000|2022-03-15 14:54:10|45075|45055|45072.5|45052.5|45076.8|45056.8|45072.5|45052.5|2
1647356060000|2022-03-15 14:54:20|45070.8|45050.8|45070|45050|45074.3|45054.3|45070|45050|1
1647356070000|2022-03-15 14:54:30|45072.5|45052.5|45070|45050|45072.5|45052.5|45070|45050|6
1647356080000|2022-03-15 14:54:40|45068.3|45048.3|45070|45050|45070|45050|45067.5|45047.5|2
1647356090000|2022-03-15 14:54:50|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|45070|45050|4
1647356100000|2022-03-15 14:55:00|45070.8|45050.8|45070|45050|45072.5|45052.5|45070|45050|18
1647356110000|2022-03-15 14:55:10|45070.8|45050.8|45073.3|45053.3|45073.3|45053.3|45070|45050|2
1647356120000|2022-03-15 14:55:20|||||||||6
1647356130000|2022-03-15 14:55:30|45088.6|45068.6|45087.5|45067.5|45089.3|45069.3|45081.5|45061.5|17
1647356140000|2022-03-15 14:55:40|45085|45065|45085|45065|45085|45065|45085|45065|0
1647356150000|2022-03-15 14:55:50|45087.5|45067.5|45091.8|45071.8|45091.8|45071.8|45087.5|45067.5|4
1647356160000|2022-03-15 14:56:00|45090|45070|45088.3|45068.3|45091.8|45071.8|45083.3|45063.3|10
1647356170000|2022-03-15 14:56:10|45087.5|45067.5|45085|45065|45087.5|45067.5|45085|45065|2
1647356180000|2022-03-15 14:56:20|45080.8|45060.8|45072.5|45052.5|45080.8|45060.8|45070|45050|3
1647356190000|2022-03-15 14:56:30|45070|45050|45072.5|45052.5|45072.5|45052.5|45070|45050|6
1647356200000|2022-03-15 14:56:40|||||||||1
1647356210000|2022-03-15 14:56:50|45070|45050|45070|45050|45070|45050|45070|45050|2
1647356220000|2022-03-15 14:57:00|45071.8|45051.8|45070|45050|45072.5|45052.5|45070|45050|3
1647356230000|2022-03-15 14:57:10|45068.3|45048.3|45070|45050|45072.5|45052.5|45068.3|45048.3|4
1647356240000|2022-03-15 14:57:20|45067.5|45047.5|45072.5|45052.5|45072.5|45052.5|45067.5|45047.5|11
1647356250000|2022-03-15 14:57:30|45074.3|45054.3|45075|45055|45075|45055|45067.5|45047.5|11
1647356260000|2022-03-15 14:57:40|45080|45060|45075|45055|45080|45060|45075|45055|6
1647356270000|2022-03-15 14:57:50|45076.8|45056.8|45075|45055|45077.5|45057.5|45072.5|45052.5|2
1647356280000|2022-03-15 14:58:00|45075.8|45055.8|45072.5|45052.5|45075.8|45055.8|45070.8|45050.8|3
1647356290000|2022-03-15 14:58:10|45070.8|45050.8|45070|45050|45072.5|45052.5|45068.3|45048.3|3
1647356300000|2022-03-15 14:58:20|45068.3|45048.3|45070|45050|45072.5|45052.5|45068.3|45048.3|5
1647356310000|2022-03-15 14:58:30|45072.5|45052.5|45072.5|45052.5|45075|45055|45072.5|45052.5|4
1647356320000|2022-03-15 14:58:40|45074.3|45054.3|45070|45050|45075|45055|45070|45050|9
1647356330000|2022-03-15 14:58:50|45068.3|45048.3|45035|45015|45068.3|45048.3|45035|45015|17
1647356340000|2022-03-15 14:59:00|45033.3|45013.3|45030|45010|45033.3|45013.3|45030|45010|6
1647356350000|2022-03-15 14:59:10|45028.3|45008.3|45026.8|45006.8|45030|45010|45025|45005|6
1647356360000|2022-03-15 14:59:20|45027.5|45007.5|45032.5|45012.5|45032.5|45012.5|45027.5|45007.5|2
1647356370000|2022-03-15 14:59:30|45035|45015|45030|45010|45035|45015|45030|45010|1
1647356380000|2022-03-15 14:59:40|45028.3|45008.3|45026.8|45006.8|45030|45010|45022.5|45002.5|4
1647356390000|2022-03-15 14:59:50|45025|45005|45042.5|45022.5|45042.5|45022.5|45025|45005|9
1647356400000|2022-03-15 15:00:00|45040|45020|45052.5|45032.5|45052.5|45032.5|45035|45015|21
1647356410000|2022-03-15 15:00:10|45054.3|45034.3|45056.8|45036.8|45056.8|45036.8|45054.3|45034.3|4
1647356420000|2022-03-15 15:00:20|45062.5|45042.5|45070|45050|45070.8|45050.8|45062.5|45042.5|6
1647356430000|2022-03-15 15:00:30|45073.6|45053.6|45070|45050|45075|45055|45070|45050|2
1647356440000|2022-03-15 15:00:40|45068.3|45048.3|45062.5|45042.5|45068.3|45048.3|45061.8|45041.8|3
1647356450000|2022-03-15 15:00:50|45060.8|45040.8|45060|45040|45060.8|45040.8|45060|45040|1
1647356460000|2022-03-15 15:01:00|45058.3|45038.3|45045|45025|45058.3|45038.3|45038.3|45018.3|10
1647356470000|2022-03-15 15:01:10|45046.8|45026.8|45050|45030|45050|45030|45045|45025|9
1647356480000|2022-03-15 15:01:20|45048.3|45028.3|45049.3|45029.3|45049.3|45029.3|45042.5|45022.5|1
1647356490000|2022-03-15 15:01:30|45051.1|45031.1|45051.8|45031.8|45051.8|45031.8|45049.3|45029.3|0
1647356500000|2022-03-15 15:01:40|45054.3|45034.3|45061.8|45041.8|45061.8|45041.8|45054.3|45034.3|2
1647356510000|2022-03-15 15:01:50|45075|45055|45065.8|45045.8|45075.8|45055.8|45065.8|45045.8|7
1647356520000|2022-03-15 15:02:00|45068.3|45048.3|45062.5|45042.5|45072.5|45052.5|45062.5|45042.5|2
1647356530000|2022-03-15 15:02:10|45060.8|45040.8|45053.3|45033.3|45060.8|45040.8|45053.3|45033.3|3
1647356540000|2022-03-15 15:02:20|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|2
1647356550000|2022-03-15 15:02:30|45057.5|45037.5|45057.5|45037.5|45060|45040|45057.5|45037.5|5
1647356560000|2022-03-15 15:02:40|||||||||2
1647356570000|2022-03-15 15:02:50|45060|45040|45060|45040|45060|45040|45060|45040|24
1647356580000|2022-03-15 15:03:00|45046.8|45026.8|45020|45000|45046.8|45026.8|45013.3|44993.3|22
1647356590000|2022-03-15 15:03:10|45018.3|44998.3|45009.3|44989.3|45018.3|44998.3|45007.5|44987.5|2
1647356600000|2022-03-15 15:03:20|45010|44990|45012.5|44992.5|45012.5|44992.5|45010|44990|3
1647356610000|2022-03-15 15:03:30|45010|44990|45012.5|44992.5|45012.5|44992.5|45010|44990|0
1647356620000|2022-03-15 15:03:40|45010|44990|45005|44985|45012.5|44992.5|45005|44985|10
1647356630000|2022-03-15 15:03:50|45003.3|44983.3|45000|44980|45003.3|44983.3|45000|44980|4
1647356640000|2022-03-15 15:04:00|45001.8|44981.8|45020|45000|45020|45000|45000|44980|9
1647356650000|2022-03-15 15:04:10|45025|45005|45036.8|45016.8|45036.8|45016.8|45025|45005|7
1647356660000|2022-03-15 15:04:20|45037.5|45017.5|45035|45015|45037.5|45017.5|45035|45015|1
1647356670000|2022-03-15 15:04:30|45032.5|45012.5|45030|45010|45035|45015|45030|45010|0
1647356680000|2022-03-15 15:04:40|45028.3|45008.3|45025|45005|45028.3|45008.3|45020.8|45000.8|4
1647356690000|2022-03-15 15:04:50|45026.8|45006.8|45030|45010|45030|45010|45026.8|45006.8|2
1647356700000|2022-03-15 15:05:00|45028.3|45008.3|45044.3|45024.3|45044.3|45024.3|45027.5|45007.5|6
1647356720000|2022-03-15 15:05:20|45045|45025|45040|45020|45045|45025|45037.5|45017.5|5
1647356730000|2022-03-15 15:05:30|45035|45015|45027.5|45007.5|45035|45015|45025|45005|5
1647356740000|2022-03-15 15:05:40|45025.8|45005.8|45025|45005|45025.8|45005.8|45023.3|45003.3|2
1647356750000|2022-03-15 15:05:50|45022.5|45002.5|45014.3|44994.3|45022.5|45002.5|45014.3|44994.3|3
1647356760000|2022-03-15 15:06:00|45015|44995|45029.3|45009.3|45035|45015|45012.5|44992.5|6
1647356770000|2022-03-15 15:06:10|45027.5|45007.5|45025.8|45005.8|45027.5|45007.5|45025.8|45005.8|0
1647356780000|2022-03-15 15:06:20|45025|45005|45027.5|45007.5|45027.5|45007.5|45025|45005|1
1647356790000|2022-03-15 15:06:30|45025.8|45005.8|45050|45030|45050|45030|45022.5|45002.5|5
1647356800000|2022-03-15 15:06:40|45048.3|45028.3|45042.5|45022.5|45048.3|45028.3|45042.5|45022.5|1
1647356810000|2022-03-15 15:06:50|45040|45020|45040|45020|45042.5|45022.5|45035|45015|9
1647356820000|2022-03-15 15:07:00|45040.8|45020.8|45040|45020|45042.5|45022.5|45037.5|45017.5|7
1647356830000|2022-03-15 15:07:10|45035|45015|45027.5|45007.5|45035|45015|45027.5|45007.5|4
1647356840000|2022-03-15 15:07:20|45025|45005|45025|45005|45027.5|45007.5|45022.5|45002.5|7
1647356850000|2022-03-15 15:07:30|45027.5|45007.5|45025|45005|45027.5|45007.5|45022.5|45002.5|1
1647356860000|2022-03-15 15:07:40|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|45027.5|45007.5|6
1647356870000|2022-03-15 15:07:50|45029.3|45009.3|45035|45015|45035|45015|45027.5|45007.5|6
1647356880000|2022-03-15 15:08:00|45037.5|45017.5|45035|45015|45037.5|45017.5|45035|45015|2
1647356890000|2022-03-15 15:08:10|45037.5|45017.5|45038.3|45018.3|45040|45020|45037.5|45017.5|6
1647356900000|2022-03-15 15:08:20|45036.5|45016.5|45035|45015|45036.5|45016.5|45035|45015|3
1647356910000|2022-03-15 15:08:30|45033.3|45013.3|45035|45015|45036.8|45016.8|45033.3|45013.3|4
1647356920000|2022-03-15 15:08:40|45036.8|45016.8|45035|45015|45039.3|45019.3|45035|45015|3
1647356930000|2022-03-15 15:08:50|45036.8|45016.8|45035|45015|45037.5|45017.5|45035|45015|2
1647356940000|2022-03-15 15:09:00|45030|45010|45030.8|45010.8|45055|45035|45030|45010|24
1647356950000|2022-03-15 15:09:10|45032.5|45012.5|45037.5|45017.5|45037.5|45017.5|45030|45010|7
1647356960000|2022-03-15 15:09:20|45035|45015|45033.3|45013.3|45035|45015|45033.3|45013.3|10
1647356970000|2022-03-15 15:09:30|45035|45015|45040|45020|45040|45020|45035|45015|20
1647356980000|2022-03-15 15:09:40|||||||||1
1647356990000|2022-03-15 15:09:50|45042.5|45022.5|45053.3|45033.3|45053.3|45033.3|45042.5|45022.5|13
1647357000000|2022-03-15 15:10:00|45051.5|45031.5|45040|45020|45051.5|45031.5|45040|45020|8
1647357010000|2022-03-15 15:10:10|45038.3|45018.3|45035|45015|45038.3|45018.3|45035|45015|2
1647357020000|2022-03-15 15:10:20|45035.8|45015.8|45035|45015|45035.8|45015.8|45032.5|45012.5|1
1647357030000|2022-03-15 15:10:30|45033.3|45013.3|45032.5|45012.5|45035|45015|45027.5|45007.5|8
1647357040000|2022-03-15 15:10:40|45035|45015|45037.5|45017.5|45037.5|45017.5|45035|45015|5
1647357050000|2022-03-15 15:10:50|45035|45015|45032.5|45012.5|45035|45015|45032.5|45012.5|10
1647357060000|2022-03-15 15:11:00|45034.3|45014.3|45037.5|45017.5|45037.5|45017.5|45032.5|45012.5|9
1647357070000|2022-03-15 15:11:10|45035|45015|45035.8|45015.8|45037.5|45017.5|45035|45015|0
1647357080000|2022-03-15 15:11:20|45037.5|45017.5|45040|45020|45040|45020|45035|45015|1
1647357090000|2022-03-15 15:11:30|||||||||2
1647357100000|2022-03-15 15:11:40|45052.9|45032.9|45055|45035|45055|45035|45052.9|45032.9|8
1647357110000|2022-03-15 15:11:50|||||||||16
1647357120000|2022-03-15 15:12:00|45047.9|45027.9|45058.6|45038.6|45065|45045|45045|45025|7
1647357130000|2022-03-15 15:12:10|45055|45035|45049.3|45029.3|45057.5|45037.5|45047.5|45027.5|3
1647357140000|2022-03-15 15:12:20|45050|45030|45065|45045|45075|45055|45050|45030|13
1647357150000|2022-03-15 15:12:30|45062.5|45042.5|45066.8|45046.8|45070|45050|45062.5|45042.5|23
1647357160000|2022-03-15 15:12:40|45065|45045|45075|45055|45077.5|45057.5|45055|45035|34
1647357170000|2022-03-15 15:12:50|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|2
1647357180000|2022-03-15 15:13:00|45070|45050|45065|45045|45070|45050|45065|45045|13
1647357190000|2022-03-15 15:13:10|||||||||7
1647357200000|2022-03-15 15:13:20|45066.8|45046.8|45075|45055|45075|45055|45066.8|45046.8|21
1647357210000|2022-03-15 15:13:30|45071.5|45051.5|45077.5|45057.5|45078.3|45058.3|45070|45050|20
1647357220000|2022-03-15 15:13:40|45075|45055|45077.5|45057.5|45077.5|45057.5|45075|45055|6
1647357230000|2022-03-15 15:13:50|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|3
1647357240000|2022-03-15 15:14:00|45077.5|45057.5|45070.8|45050.8|45077.5|45057.5|45070.8|45050.8|10
1647357250000|2022-03-15 15:14:10|45069.3|45049.3|45065|45045|45069.3|45049.3|45065|45045|7
1647357260000|2022-03-15 15:14:20|45065.8|45045.8|45072.5|45052.5|45076.8|45056.8|45065.8|45045.8|5
1647357270000|2022-03-15 15:14:30|45070.8|45050.8|45067.5|45047.5|45073.3|45053.3|45067.5|45047.5|3
1647357280000|2022-03-15 15:14:40|45065|45045|45060.8|45040.8|45065|45045|45060.8|45040.8|2
1647357290000|2022-03-15 15:14:50|45060|45040|45062.5|45042.5|45067.5|45047.5|45060|45040|7
1647357300000|2022-03-15 15:15:00|45060.8|45040.8|45043.3|45023.3|45065.8|45045.8|45043.3|45023.3|23
1647357310000|2022-03-15 15:15:10|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|3
1647357320000|2022-03-15 15:15:20|45053.3|45033.3|45052.5|45032.5|45053.3|45033.3|45052.5|45032.5|14
1647357330000|2022-03-15 15:15:30|45050.8|45030.8|45055|45035|45055|45035|45050.8|45030.8|1
1647357340000|2022-03-15 15:15:40|45053.3|45033.3|45050|45030|45053.3|45033.3|45050|45030|2
1647357350000|2022-03-15 15:15:50|45051.8|45031.8|45047.5|45027.5|45052.5|45032.5|45047.5|45027.5|7
1647357360000|2022-03-15 15:16:00|45045.8|45025.8|45045.8|45025.8|45050.8|45030.8|45045.8|45025.8|1
1647357370000|2022-03-15 15:16:10|45046.8|45026.8|45047.5|45027.5|45047.5|45027.5|45045.8|45025.8|10
1647357380000|2022-03-15 15:16:20|45051.1|45031.1|45057.5|45037.5|45057.5|45037.5|45051.1|45031.1|6
1647357390000|2022-03-15 15:16:30|||||||||2
1647357410000|2022-03-15 15:16:50|45055.8|45035.8|45052.5|45032.5|45055.8|45035.8|45052.5|45032.5|3
1647357420000|2022-03-15 15:17:00|45054.3|45034.3|45050.8|45030.8|45060.8|45040.8|45050.8|45030.8|15
1647357430000|2022-03-15 15:17:10|45049|45029|45049|45029|45049|45029|45047.2|45027.2|5
1647357440000|2022-03-15 15:17:20|45050.8|45030.8|45054.3|45034.3|45054.3|45034.3|45050.8|45030.8|7
1647357450000|2022-03-15 15:17:30|||||||||2
1647357460000|2022-03-15 15:17:40|||||||||1
1647357470000|2022-03-15 15:17:50|||||||||6
1647357480000|2022-03-15 15:18:00|45052.5|45032.5|45057.5|45037.5|45057.5|45037.5|45052.5|45032.5|8
1647357490000|2022-03-15 15:18:10|45065|45045|45067.5|45047.5|45071.8|45051.8|45065|45045|14
1647357500000|2022-03-15 15:18:20|45065|45045|45052.5|45032.5|45065|45045|45052.5|45032.5|8
1647357510000|2022-03-15 15:18:30|45055|45035|45055|45035|45055|45035|45052.5|45032.5|8
1647357520000|2022-03-15 15:18:40|45053.3|45033.3|45052.5|45032.5|45053.3|45033.3|45052.5|45032.5|1
1647357530000|2022-03-15 15:18:50|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|3
1647357540000|2022-03-15 15:19:00|45048.3|45028.3|45053.3|45033.3|45053.3|45033.3|45048.3|45028.3|3
1647357550000|2022-03-15 15:19:10|45050.8|45030.8|45045.8|45025.8|45050.8|45030.8|45045.8|45025.8|9
1647357560000|2022-03-15 15:19:20|45045|45025|45044.3|45024.3|45045|45025|45042.5|45022.5|13
1647357570000|2022-03-15 15:19:30|45046.8|45026.8|45052.5|45032.5|45055|45035|45046.8|45026.8|23
1647357580000|2022-03-15 15:19:40|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|45053.3|45033.3|0
1647357590000|2022-03-15 15:19:50|45065|45045|45075|45055|45075|45055|45065|45045|18
1647357600000|2022-03-15 15:20:00|45076.8|45056.8|45077.5|45057.5|45077.5|45057.5|45075|45055|0
1647357610000|2022-03-15 15:20:10|45075.8|45055.8|45075|45055|45077.5|45057.5|45072.5|45052.5|2
1647357620000|2022-03-15 15:20:20|45072.5|45052.5|45072.5|45052.5|45072.5|45052.5|45070|45050|4
1647357630000|2022-03-15 15:20:30|45070|45050|45072.5|45052.5|45072.5|45052.5|45070|45050|18
1647357640000|2022-03-15 15:20:40|45090|45070|45100|45080|45102.5|45082.5|45090|45070|4
1647357650000|2022-03-15 15:20:50|45097.5|45077.5|45112.5|45092.5|45112.5|45092.5|45097.5|45077.5|5
1647357660000|2022-03-15 15:21:00|45114.3|45094.3|45107.5|45087.5|45114.3|45094.3|45107.5|45087.5|3
1647357670000|2022-03-15 15:21:10|45105|45085|45095|45075|45105|45085|45095|45075|10
1647357680000|2022-03-15 15:21:20|45090.8|45070.8|45075|45055|45090.8|45070.8|45075|45055|8
1647357690000|2022-03-15 15:21:30|45066.5|45046.5|45066.8|45046.8|45068.3|45048.3|45066.5|45046.5|4
1647357700000|2022-03-15 15:21:40|45067.5|45047.5|45057.5|45037.5|45067.5|45047.5|45057.5|45037.5|2
1647357710000|2022-03-15 15:21:50|45060|45040|45060|45040|45060|45040|45060|45040|8
1647357720000|2022-03-15 15:22:00|45065|45045|45065|45045|45065|45045|45065|45045|1
1647357730000|2022-03-15 15:22:10|45066.8|45046.8|45065.8|45045.8|45067.5|45047.5|45065|45045|3
1647357740000|2022-03-15 15:22:20|45065|45045|45062.5|45042.5|45065|45045|45057.5|45037.5|7
1647357750000|2022-03-15 15:22:30|45064.3|45044.3|45060|45040|45064.3|45044.3|45060|45040|2
1647357760000|2022-03-15 15:22:40|45058.3|45038.3|45057.5|45037.5|45058.3|45038.3|45057.5|45037.5|1
1647357770000|2022-03-15 15:22:50|45060|45040|45060|45040|45062.5|45042.5|45060|45040|9
1647357780000|2022-03-15 15:23:00|||||||||1
1647357790000|2022-03-15 15:23:10|||||||||1
1647357800000|2022-03-15 15:23:20|45057.5|45037.5|45055|45035|45057.5|45037.5|45055|45035|7
1647357810000|2022-03-15 15:23:30|45053.3|45033.3|45055|45035|45055|45035|45050.8|45030.8|5
1647357820000|2022-03-15 15:23:40|||||||||1
1647357830000|2022-03-15 15:23:50|45055.8|45035.8|45055|45035|45055.8|45035.8|45055|45035|12
1647357840000|2022-03-15 15:24:00|45051.5|45031.5|45055|45035|45055.8|45035.8|45050.8|45030.8|3
1647357850000|2022-03-15 15:24:10|||||||||1
1647357860000|2022-03-15 15:24:20|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|2
1647357870000|2022-03-15 15:24:30|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|45047.5|45027.5|0
1647357880000|2022-03-15 15:24:40|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|7
1647357890000|2022-03-15 15:24:50|||||||||1
1647357900000|2022-03-15 15:25:00|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|45050.8|45030.8|4
1647357910000|2022-03-15 15:25:10|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|2
1647357920000|2022-03-15 15:25:20|||||||||1
1647357930000|2022-03-15 15:25:30|45050.8|45030.8|45050.8|45030.8|45052.5|45032.5|45049|45029|8
1647357940000|2022-03-15 15:25:40|45048.3|45028.3|45035|45015|45048.3|45028.3|45030|45010|19
1647357950000|2022-03-15 15:25:50|45032.5|45012.5|45037.5|45017.5|45037.5|45017.5|45032.5|45012.5|4
1647357960000|2022-03-15 15:26:00|45035.8|45015.8|45038.3|45018.3|45038.3|45018.3|45035.8|45015.8|4
1647357970000|2022-03-15 15:26:10|45040|45020|45042.5|45022.5|45042.5|45022.5|45040|45020|7
1647357980000|2022-03-15 15:26:20|45039|45019|45037.5|45017.5|45039|45019|45032.5|45012.5|18
1647357990000|2022-03-15 15:26:30|45039.3|45019.3|45042.5|45022.5|45042.5|45022.5|45039.3|45019.3|14
1647358000000|2022-03-15 15:26:40|45041.8|45021.8|45045|45025|45045|45025|45041.8|45021.8|5
1647358010000|2022-03-15 15:26:50|45047.5|45027.5|45051.1|45031.1|45051.1|45031.1|45047.5|45027.5|2
1647358020000|2022-03-15 15:27:00|45050|45030|45052.5|45032.5|45052.5|45032.5|45048.3|45028.3|11
1647358030000|2022-03-15 15:27:10|45050|45030|45047.5|45027.5|45050.8|45030.8|45047.5|45027.5|14
1647358040000|2022-03-15 15:27:20|45045.8|45025.8|45045|45025|45045.8|45025.8|45045|45025|3
1647358050000|2022-03-15 15:27:30|45043.3|45023.3|45042.5|45022.5|45043.3|45023.3|45042.5|45022.5|1
1647358060000|2022-03-15 15:27:40|45044.3|45024.3|45042.5|45022.5|45045|45025|45042.5|45022.5|11
1647358070000|2022-03-15 15:27:50|45040|45020|45038.3|45018.3|45040|45020|45038.3|45018.3|4
1647358090000|2022-03-15 15:28:10|45040|45020|45042.5|45022.5|45044.3|45024.3|45040|45020|3
1647358100000|2022-03-15 15:28:20|45044.3|45024.3|45060|45040|45060|45040|45042.5|45022.5|7
1647358110000|2022-03-15 15:28:30|45060.8|45040.8|45047.5|45027.5|45060.8|45040.8|45046.5|45026.5|4
1647358120000|2022-03-15 15:28:40|45045.8|45025.8|45047.5|45027.5|45047.5|45027.5|45045|45025|7
1647358130000|2022-03-15 15:28:50|45051.1|45031.1|45051.8|45031.8|45054.3|45034.3|45051.1|45031.1|3
1647358140000|2022-03-15 15:29:00|45050|45030|45049.3|45029.3|45051.8|45031.8|45049.3|45029.3|1
1647358150000|2022-03-15 15:29:10|45051.8|45031.8|45047.5|45027.5|45051.8|45031.8|45047.5|45027.5|1
1647358160000|2022-03-15 15:29:20|45049.3|45029.3|45051.8|45031.8|45051.8|45031.8|45049.3|45029.3|4
1647358170000|2022-03-15 15:29:30|45050|45030|45054.3|45034.3|45054.3|45034.3|45049.3|45029.3|8
1647358180000|2022-03-15 15:29:40|45055|45035|45069.3|45049.3|45073.6|45053.6|45055|45035|5
1647358190000|2022-03-15 15:29:50|45067.5|45047.5|45059.3|45039.3|45067.5|45047.5|45057.5|45037.5|12
1647358200000|2022-03-15 15:30:00|45055|45035|45059.3|45039.3|45062.5|45042.5|45055|45035|6
1647358210000|2022-03-15 15:30:10|45056.8|45036.8|45057.5|45037.5|45057.5|45037.5|45056.8|45036.8|3
1647358220000|2022-03-15 15:30:20|45053.3|45033.3|45042.9|45022.9|45053.3|45033.3|45042.9|45022.9|10
1647358230000|2022-03-15 15:30:30|45043.6|45023.6|45044.3|45024.3|45044.3|45024.3|45043.6|45023.6|1
1647358240000|2022-03-15 15:30:40|45048.6|45028.6|45045|45025|45049.3|45029.3|45045|45025|2
1647358250000|2022-03-15 15:30:50|45047.5|45027.5|45045|45025|45047.5|45027.5|45045|45025|0
1647358260000|2022-03-15 15:31:00|45056.8|45036.8|45056.8|45036.8|45059.3|45039.3|45056.8|45036.8|21
1647358270000|2022-03-15 15:31:10|45054.3|45034.3|45046.8|45026.8|45054.3|45034.3|45046.8|45026.8|5
1647358280000|2022-03-15 15:31:20|45046.1|45026.1|45049.3|45029.3|45049.3|45029.3|45043.6|45023.6|6
1647358290000|2022-03-15 15:31:30|45050|45030|45050|45030|45050|45030|45050|45030|0
1647358300000|2022-03-15 15:31:40|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|2
1647358310000|2022-03-15 15:31:50|45050.8|45030.8|45055|45035|45055|45035|45050|45030|5
1647358320000|2022-03-15 15:32:00|45051.8|45031.8|45052.5|45032.5|45052.5|45032.5|45050|45030|21
1647358330000|2022-03-15 15:32:10|45061.1|45041.1|45063.6|45043.6|45063.6|45043.6|45061.1|45041.1|5
1647358340000|2022-03-15 15:32:20|45061.8|45041.8|45059.3|45039.3|45061.8|45041.8|45059.3|45039.3|9
1647358350000|2022-03-15 15:32:30|45057.5|45037.5|45051.8|45031.8|45057.5|45037.5|45051.8|45031.8|11
1647358360000|2022-03-15 15:32:40|45050|45030|45051.1|45031.1|45051.1|45031.1|45050|45030|8
1647358370000|2022-03-15 15:32:50|45049.3|45029.3|45051.1|45031.1|45051.1|45031.1|45049.3|45029.3|3
1647358380000|2022-03-15 15:33:00|45051.8|45031.8|45042.5|45022.5|45051.8|45031.8|45040|45020|9
1647358390000|2022-03-15 15:33:10|45046.1|45026.1|45054.3|45034.3|45056.8|45036.8|45046.1|45026.1|7
1647358400000|2022-03-15 15:33:20|||||||||6
1647358410000|2022-03-15 15:33:30|45056.1|45036.1|45054.3|45034.3|45057.5|45037.5|45054.3|45034.3|3
1647358420000|2022-03-15 15:33:40|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|3
1647358430000|2022-03-15 15:33:50|45051.1|45031.1|45048.6|45028.6|45051.1|45031.1|45046.1|45026.1|13
1647358440000|2022-03-15 15:34:00|45041.1|45021.1|45041.8|45021.8|45041.8|45021.8|45041.1|45021.1|5
1647358450000|2022-03-15 15:34:10|45043.6|45023.6|45048.6|45028.6|45050.4|45030.4|45043.6|45023.6|15
1647358460000|2022-03-15 15:34:20|45050.4|45030.4|45048.6|45028.6|45050.4|45030.4|45048.6|45028.6|4
1647358470000|2022-03-15 15:34:30|45046.8|45026.8|45048.6|45028.6|45049.3|45029.3|45046.1|45026.1|2
1647358480000|2022-03-15 15:34:40|45046.1|45026.1|45044.3|45024.3|45048.6|45028.6|45044.3|45024.3|2
1647358490000|2022-03-15 15:34:50|45046.8|45026.8|45049.3|45029.3|45051.1|45031.1|45045|45025|7
1647358500000|2022-03-15 15:35:00|45047.5|45027.5|45046.1|45026.1|45049.3|45029.3|45046.1|45026.1|1
1647358510000|2022-03-15 15:35:10|45047.5|45027.5|45050.8|45030.8|45053.3|45033.3|45047.5|45027.5|10
1647358520000|2022-03-15 15:35:20|45053.3|45033.3|45050.8|45030.8|45053.3|45033.3|45048.3|45028.3|4
1647358530000|2022-03-15 15:35:30|45052.5|45032.5|45072.5|45052.5|45077.5|45057.5|45050.8|45030.8|10
1647358540000|2022-03-15 15:35:40|45070.8|45050.8|45070|45050|45075.8|45055.8|45070|45050|8
1647358550000|2022-03-15 15:35:50|45072.5|45052.5|45072.5|45052.5|45075|45055|45072.5|45052.5|5
1647358560000|2022-03-15 15:36:00|45073.3|45053.3|45075|45055|45080|45060|45073.3|45053.3|7
1647358570000|2022-03-15 15:36:10|45073.3|45053.3|45057.5|45037.5|45073.3|45053.3|45055|45035|5
1647358580000|2022-03-15 15:36:20|45053.3|45033.3|45050|45030|45053.3|45033.3|45050|45030|2
1647358590000|2022-03-15 15:36:30|45055|45035|45057.5|45037.5|45057.5|45037.5|45055|45035|13
1647358600000|2022-03-15 15:36:40|45055.8|45035.8|45064.3|45044.3|45064.3|45044.3|45055.8|45035.8|5
1647358610000|2022-03-15 15:36:50|45066.1|45046.1|45055|45035|45066.8|45046.8|45051.8|45031.8|25
1647358620000|2022-03-15 15:37:00|45052.5|45032.5|45050.8|45030.8|45052.5|45032.5|45050.8|45030.8|7
1647358630000|2022-03-15 15:37:10|45058.3|45038.3|45060|45040|45062.5|45042.5|45054.3|45034.3|17
1647358640000|2022-03-15 15:37:20|45061.8|45041.8|45057.5|45037.5|45065|45045|45057.5|45037.5|10
1647358650000|2022-03-15 15:37:30|45059.3|45039.3|45052.5|45032.5|45065|45045|45052.5|45032.5|9
1647358660000|2022-03-15 15:37:40|45050.8|45030.8|45053.3|45033.3|45054|45034|45047.5|45027.5|7
1647358670000|2022-03-15 15:37:50|45054|45034|45055|45035|45055|45035|45053.3|45033.3|0
1647358680000|2022-03-15 15:38:00|45054.3|45034.3|45050|45030|45054.3|45034.3|45049.3|45029.3|2
1647358690000|2022-03-15 15:38:10|45050.8|45030.8|45055|45035|45062.5|45042.5|45050.8|45030.8|17
1647358700000|2022-03-15 15:38:20|45054.3|45034.3|45055|45035|45055.8|45035.8|45054.3|45034.3|0
1647358710000|2022-03-15 15:38:30|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|45057.5|45037.5|1
1647358720000|2022-03-15 15:38:40|||||||||1
1647358730000|2022-03-15 15:38:50|45060.8|45040.8|45062.5|45042.5|45063.3|45043.3|45060.8|45040.8|6
1647358740000|2022-03-15 15:39:00|45063.3|45043.3|45061.8|45041.8|45065.8|45045.8|45061.8|45041.8|7
1647358750000|2022-03-15 15:39:10|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|45052.5|45032.5|6
1647358760000|2022-03-15 15:39:20|45055|45035|45075.8|45055.8|45080|45060|45055|45035|21
1647358770000|2022-03-15 15:39:30|45072.5|45052.5|45070|45050|45072.5|45052.5|45070|45050|0
1647358780000|2022-03-15 15:39:40|45072.5|45052.5|45077.5|45057.5|45080|45060|45072.5|45052.5|8
1647358790000|2022-03-15 15:39:50|45075|45055|45075|45055|45077.5|45057.5|45075|45055|1
1647358800000|2022-03-15 15:40:00|45077.5|45057.5|45075|45055|45077.5|45057.5|45075|45055|0
1647358810000|2022-03-15 15:40:10|45084.3|45064.3|45090.8|45070.8|45091.5|45071.5|45084.3|45064.3|8
1647358820000|2022-03-15 15:40:20|45093.3|45073.3|45100|45080|45100|45080|45093.3|45073.3|4
1647358830000|2022-03-15 15:40:30|45097.5|45077.5|45095|45075|45100|45080|45095|45075|1
1647358840000|2022-03-15 15:40:40|45095.8|45075.8|45092.5|45072.5|45097.5|45077.5|45092.5|45072.5|3
1647358850000|2022-03-15 15:40:50|45095|45075|45120|45100|45123.3|45103.3|45095|45075|14
1647358860000|2022-03-15 15:41:00|45105.8|45085.8|45100|45080|45105.8|45085.8|45100|45080|4
1647358870000|2022-03-15 15:41:10|45102.5|45082.5|45100|45080|45105|45085|45100|45080|5
1647358880000|2022-03-15 15:41:20|45098.3|45078.3|45095.8|45075.8|45098.3|45078.3|45095.8|45075.8|6
1647358890000|2022-03-15 15:41:30|45093.3|45073.3|45075.8|45055.8|45093.3|45073.3|45075.8|45055.8|6
1647358900000|2022-03-15 15:41:40|45075|45055|45065|45045|45075|45055|45065|45045|6
1647358910000|2022-03-15 15:41:50|45066.8|45046.8|45061.8|45041.8|45066.8|45046.8|45061.8|45041.8|7
1647358920000|2022-03-15 15:42:00|45062.5|45042.5|45057.5|45037.5|45063.3|45043.3|45057.5|45037.5|4
1647358930000|2022-03-15 15:42:10|45060|45040|45060|45040|45060|45040|45060|45040|4
1647358940000|2022-03-15 15:42:20|45057.5|45037.5|45055|45035|45057.5|45037.5|45051.5|45031.5|15
1647358950000|2022-03-15 15:42:30|45053.3|45033.3|45027.5|45007.5|45055|45035|45027.5|45007.5|10
1647358960000|2022-03-15 15:42:40|45030|45010|45047.5|45027.5|45047.5|45027.5|45030|45010|7
1647358970000|2022-03-15 15:42:50|45045.8|45025.8|45052.5|45032.5|45052.5|45032.5|45045|45025|0
1647358980000|2022-03-15 15:43:00|45050.8|45030.8|45052.5|45032.5|45052.5|45032.5|45050|45030|1
1647358990000|2022-03-15 15:43:10|45050|45030|45052.5|45032.5|45052.5|45032.5|45050|45030|0
1647359000000|2022-03-15 15:43:20|45050.8|45030.8|45055|45035|45055|45035|45050|45030|2
1647359010000|2022-03-15 15:43:30|45053.3|45033.3|45055|45035|45055|45035|45052.5|45032.5|4
1647359020000|2022-03-15 15:43:40|45056.8|45036.8|45055|45035|45056.8|45036.8|45055|45035|3
1647359030000|2022-03-15 15:43:50|45054.3|45034.3|45055|45035|45055|45035|45054.3|45034.3|8
1647359040000|2022-03-15 15:44:00|45056.8|45036.8|45060|45040|45060|45040|45056.8|45036.8|3
1647359050000|2022-03-15 15:44:10|45062.5|45042.5|45082.5|45062.5|45082.5|45062.5|45062.5|45042.5|10
1647359060000|2022-03-15 15:44:20|45080|45060|45090|45070|45092.5|45072.5|45080|45060|7
1647359070000|2022-03-15 15:44:30|45091.8|45071.8|45090|45070|45093.6|45073.6|45088.3|45068.3|2
1647359080000|2022-03-15 15:44:40|45087.5|45067.5|45090|45070|45090|45070|45087.5|45067.5|4
1647359090000|2022-03-15 15:44:50|45088.3|45068.3|45096.8|45076.8|45096.8|45076.8|45087.5|45067.5|7
1647359100000|2022-03-15 15:45:00|45100|45080|45101.8|45081.8|45104.3|45084.3|45100|45080|5
1647359110000|2022-03-15 15:45:10|45100|45080|45100|45080|45100|45080|45100|45080|7
1647359120000|2022-03-15 15:45:20|45102.5|45082.5|45105|45085|45105|45085|45102.5|45082.5|4
1647359130000|2022-03-15 15:45:30|45106.8|45086.8|45105|45085|45110|45090|45105|45085|5
1647359140000|2022-03-15 15:45:40|45106.8|45086.8|45112.5|45092.5|45112.5|45092.5|45106.8|45086.8|7
1647359150000|2022-03-15 15:45:50|45110|45090|45119.3|45099.3|45120|45100|45110|45090|13
1647359160000|2022-03-15 15:46:00|45120|45100|45117.5|45097.5|45120|45100|45117.5|45097.5|4
1647359170000|2022-03-15 15:46:10|45112.5|45092.5|45108.3|45088.3|45115|45095|45108.3|45088.3|7
1647359180000|2022-03-15 15:46:20|45107.5|45087.5|45110|45090|45115|45095|45107.5|45087.5|4
1647359190000|2022-03-15 15:46:30|45115|45095|45115|45095|45115|45095|45115|45095|5
1647359200000|2022-03-15 15:46:40|||||||||1
1647359210000|2022-03-15 15:46:50|45116.8|45096.8|45115|45095|45116.8|45096.8|45115|45095|1
1647359220000|2022-03-15 15:47:00|||||||||7
1647359230000|2022-03-15 15:47:10|45112.5|45092.5|45115|45095|45115|45095|45110.8|45090.8|8
1647359240000|2022-03-15 15:47:20|45116.8|45096.8|45120|45100|45120|45100|45116.8|45096.8|1
1647359250000|2022-03-15 15:47:30|45124.3|45104.3|45122.5|45102.5|45125.8|45105.8|45122.5|45102.5|6
1647359260000|2022-03-15 15:47:40|45120|45100|45117.5|45097.5|45120|45100|45117.5|45097.5|6
1647359270000|2022-03-15 15:47:50|45115|45095|45112.5|45092.5|45115|45095|45110|45090|5
1647359280000|2022-03-15 15:48:00|45114.3|45094.3|45104.3|45084.3|45115|45095|45102.5|45082.5|1
1647359290000|2022-03-15 15:48:10|45105|45085|45105|45085|45105|45085|45105|45085|1
1647359300000|2022-03-15 15:48:20|45103.3|45083.3|45111.8|45091.8|45111.8|45091.8|45102.5|45082.5|6
1647359310000|2022-03-15 15:48:30|45112.5|45092.5|45115|45095|45115|45095|45112.5|45092.5|2
1647359320000|2022-03-15 15:48:40|45114.3|45094.3|45115|45095|45115|45095|45114.3|45094.3|4
1647359330000|2022-03-15 15:48:50|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|45117.5|45097.5|2
1647359340000|2022-03-15 15:49:00|45115.8|45095.8|45107.5|45087.5|45115.8|45095.8|45105.8|45085.8|2
1647359350000|2022-03-15 15:49:10|45110|45090|45112.5|45092.5|45112.5|45092.5|45110|45090|2
1647359360000|2022-03-15 15:49:20|45110.8|45090.8|45110|45090|45111.8|45091.8|45110|45090|1
1647359370000|2022-03-15 15:49:30|45115|45095|45110|45090|45115|45095|45110|45090|7
1647359380000|2022-03-15 15:49:40|45107.5|45087.5|45104|45084|45107.5|45087.5|45104|45084|3
1647359390000|2022-03-15 15:49:50|45102.2|45082.2|45090|45070|45102.2|45082.2|45090|45070|9
1647359400000|2022-03-15 15:50:00|45092.5|45072.5|45085.8|45065.8|45092.5|45072.5|45085.8|45065.8|8
1647359410000|2022-03-15 15:50:10|45087.5|45067.5|45085|45065|45087.5|45067.5|45085|45065|1
1647359420000|2022-03-15 15:50:20|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|5
1647359430000|2022-03-15 15:50:30|45085.8|45065.8|45085|45065|45085.8|45065.8|45085|45065|2
1647359440000|2022-03-15 15:50:40|45083.3|45063.3|45087.5|45067.5|45090|45070|45083.3|45063.3|4
1647359450000|2022-03-15 15:50:50|45085.8|45065.8|45091.8|45071.8|45091.8|45071.8|45085.8|45065.8|3
1647359460000|2022-03-15 15:51:00|45092.5|45072.5|45085|45065|45092.5|45072.5|45084.3|45064.3|5
1647359470000|2022-03-15 15:51:10|45083.3|45063.3|45083.3|45063.3|45085|45065|45083.3|45063.3|0
1647359480000|2022-03-15 15:51:20|45081.5|45061.5|45080|45060|45081.5|45061.5|45080|45060|3
1647359490000|2022-03-15 15:51:30|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|0
1647359500000|2022-03-15 15:51:40|45080|45060|45080|45060|45080|45060|45080|45060|0
1647359510000|2022-03-15 15:51:50|45080.8|45060.8|45080.8|45060.8|45082.5|45062.5|45080.8|45060.8|2
1647359520000|2022-03-15 15:52:00|45080|45060|45075.8|45055.8|45080|45060|45075.8|45055.8|0
1647359530000|2022-03-15 15:52:10|45078.3|45058.3|45075.8|45055.8|45078.3|45058.3|45073.3|45053.3|2
1647359540000|2022-03-15 15:52:20|45072.5|45052.5|45070.8|45050.8|45072.5|45052.5|45070.8|45050.8|4
1647359550000|2022-03-15 15:52:30|45073.3|45053.3|45075.8|45055.8|45075.8|45055.8|45073.3|45053.3|8
1647359560000|2022-03-15 15:52:40|45077.5|45057.5|45080|45060|45080|45060|45077.5|45057.5|0
1647359570000|2022-03-15 15:52:50|||||||||1
1647359580000|2022-03-15 15:53:00|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|45080.8|45060.8|3
1647359590000|2022-03-15 15:53:10|45083.3|45063.3|45085|45065|45085|45065|45083.3|45063.3|1
1647359600000|2022-03-15 15:53:20|45091.1|45071.1|45095.8|45075.8|45097.5|45077.5|45089.3|45069.3|3
1647359610000|2022-03-15 15:53:30|45095|45075|45093.3|45073.3|45097.5|45077.5|45093.3|45073.3|4
1647359620000|2022-03-15 15:53:40|45095|45075|45095|45075|45095|45075|45092.5|45072.5|1
1647359630000|2022-03-15 15:53:50|45092.5|45072.5|45105|45085|45105|45085|45090|45070|6
1647359640000|2022-03-15 15:54:00|45107.5|45087.5|45105.8|45085.8|45112.5|45092.5|45105.8|45085.8|3
1647359650000|2022-03-15 15:54:10|45110|45090|45107.5|45087.5|45110|45090|45102.5|45082.5|14
1647359660000|2022-03-15 15:54:20|45105.8|45085.8|45113.3|45093.3|45117.5|45097.5|45105|45085|13
1647359670000|2022-03-15 15:54:30|45112.5|45092.5|45112.5|45092.5|45113.3|45093.3|45105|45085|5
1647359680000|2022-03-15 15:54:40|45116.8|45096.8|45105.8|45085.8|45120|45100|45105.8|45085.8|5
1647359690000|2022-03-15 15:54:50|45105|45085|45100.8|45080.8|45105|45085|45097.5|45077.5|2
1647359700000|2022-03-15 15:55:00|45100|45080|45100|45080|45101.8|45081.8|45080.8|45060.8|7
1647359710000|2022-03-15 15:55:10|45096.5|45076.5|45100|45080|45100|45080|45092.5|45072.5|4
1647359720000|2022-03-15 15:55:20|45103.6|45083.6|45088.3|45068.3|45105|45085|45088.3|45068.3|1
1647359730000|2022-03-15 15:55:30|45085|45065|45092.5|45072.5|45096.1|45076.1|45085|45065|6
1647359740000|2022-03-15 15:55:40|45094.3|45074.3|45084|45064|45096.8|45076.8|45084|45064|8
1647359750000|2022-03-15 15:55:50|45083.3|45063.3|45092.5|45072.5|45095|45075|45082.5|45062.5|4
1647359760000|2022-03-15 15:56:00|45094.3|45074.3|45071.8|45051.8|45095|45075|45071.8|45051.8|9
1647359770000|2022-03-15 15:56:10|45074.3|45054.3|45070|45050|45080|45060|45070|45050|11
1647359780000|2022-03-15 15:56:20|45072.5|45052.5|45065|45045|45072.5|45052.5|45062.5|45042.5|8
1647359790000|2022-03-15 15:56:30|45067.5|45047.5|45060|45040|45070|45050|45060|45040|3
1647359800000|2022-03-15 15:56:40|45065|45045|45055|45035|45070|45050|45055|45035|4
1647359810000|2022-03-15 15:56:50|45052.5|45032.5|45054.3|45034.3|45058.6|45038.6|45047.5|45027.5|17
1647359820000|2022-03-15 15:57:00|45055|45035|45055|45035|45057.5|45037.5|45047.5|45027.5|7
1647359830000|2022-03-15 15:57:10|45053.3|45033.3|45075|45055|45075|45055|45049.7|45029.7|8
1647359840000|2022-03-15 15:57:20|45080|45060|45062.5|45042.5|45090|45070|45062.5|45042.5|23
1647359850000|2022-03-15 15:57:30|45060.8|45040.8|45050.8|45030.8|45060.8|45040.8|45050.8|45030.8|6
1647359860000|2022-03-15 15:57:40|45050|45030|45052.5|45032.5|45055|45035|45050|45030|0
1647359870000|2022-03-15 15:57:50|45051.8|45031.8|45053.3|45033.3|45055|45035|45048.3|45028.3|2
1647359880000|2022-03-15 15:58:00|45052.5|45032.5|45052.5|45032.5|45055|45035|45048.3|45028.3|4
1647359890000|2022-03-15 15:58:10|45055|45035|45047.5|45027.5|45055|45035|45047.5|45027.5|8
1647359900000|2022-03-15 15:58:20|45045.8|45025.8|45045|45025|45047.5|45027.5|45042.5|45022.5|2
1647359910000|2022-03-15 15:58:30|45043.3|45023.3|45035.8|45015.8|45045|45025|45035.8|45015.8|11
1647359920000|2022-03-15 15:58:40|45038.3|45018.3|45045|45025|45049.3|45029.3|45038.3|45018.3|4
1647359930000|2022-03-15 15:58:50|45046.8|45026.8|45045|45025|45057.5|45037.5|45045|45025|3
1647359940000|2022-03-15 15:59:00|45044.3|45024.3|45032.5|45012.5|45044.3|45024.3|45032.5|45012.5|5
1647359950000|2022-03-15 15:59:10|45035|45015|45028.3|45008.3|45035|45015|45028.3|45008.3|3
1647359960000|2022-03-15 15:59:20|45030|45010|45037.5|45017.5|45037.5|45017.5|45027.5|45007.5|4
1647359970000|2022-03-15 15:59:30|45036.8|45016.8|45045|45025|45047.5|45027.5|45035|45015|8
1647359980000|2022-03-15 15:59:40|45046.8|45026.8|45041.8|45021.8|45050|45030|45041.8|45021.8|3
1647359990000|2022-03-15 15:59:50|45042.5|45022.5|45045.8|45025.8|45050|45030|45042.5|45022.5|2
1647360000000|2022-03-15 16:00:00|45045|45025|45033.3|45013.3|45045|45025|45031.5|45011.5|4
1647360010000|2022-03-15 16:00:10|45034.3|45014.3|45027.5|45007.5|45035|45015|45027.5|45007.5|4
1647360020000|2022-03-15 16:00:20|45025.8|45005.8|45022.5|45002.5|45027.5|45007.5|45022.5|45002.5|3
1647360030000|2022-03-15 16:00:30|45024.3|45004.3|45027.5|45007.5|45027.5|45007.5|45022.5|45002.5|7
1647360040000|2022-03-15 16:00:40|45025.8|45005.8|45025.8|45005.8|45032.5|45012.5|45025.8|45005.8|3
1647360050000|2022-03-15 16:00:50|45025|45005|45020|45000|45025|45005|45020|45000|4
1647360060000|2022-03-15 16:01:00|45015.8|44995.8|45026.8|45006.8|45026.8|45006.8|45015.8|44995.8|6
1647360070000|2022-03-15 16:01:10|45028.6|45008.6|45015|44995|45035|45015|45014.3|44994.3|3
1647360080000|2022-03-15 16:01:20|45016.8|44996.8|45014.3|44994.3|45017.5|44997.5|45014.3|44994.3|0
1647360090000|2022-03-15 16:01:30|45015|44995|45014.3|44994.3|45015|44995|45011.8|44991.8|1
1647360100000|2022-03-15 16:01:40|45012.5|44992.5|45005|44985|45012.5|44992.5|45005|44985|3
1647360110000|2022-03-15 16:01:50|45003.3|44983.3|45007.5|44987.5|45007.5|44987.5|45000.8|44980.8|6
1647360120000|2022-03-15 16:02:00|45005.8|44985.8|44982.5|44962.5|45005.8|44985.8|44980.8|44960.8|18
1647360130000|2022-03-15 16:02:10|44980.8|44960.8|44980|44960|44982.5|44962.5|44980|44960|17
1647360140000|2022-03-15 16:02:20|44977.5|44957.5|44970.8|44950.8|44980|44960|44970.8|44950.8|8
1647360150000|2022-03-15 16:02:30|44971.8|44951.8|44955|44935|44972.5|44952.5|44955|44935|10
1647360160000|2022-03-15 16:02:40|44953.3|44933.3|44963.3|44943.3|44963.3|44943.3|44952.5|44932.5|12
1647360170000|2022-03-15 16:02:50|44961.5|44941.5|44965|44945|44965|44945|44960.8|44940.8|0
1647360180000|2022-03-15 16:03:00|44967.5|44947.5|44957.5|44937.5|44967.5|44947.5|44954|44934|6
1647360190000|2022-03-15 16:03:10|44959.3|44939.3|44960|44940|44966.8|44946.8|44957.5|44937.5|5
1647360200000|2022-03-15 16:03:20|44963.3|44943.3|44960|44940|44965|44945|44960|44940|2
1647360210000|2022-03-15 16:03:30|44960.8|44940.8|44962.5|44942.5|44962.5|44942.5|44960.8|44940.8|2
1647360220000|2022-03-15 16:03:40|44965|44945|44965.8|44945.8|44966.5|44946.5|44962.5|44942.5|5
1647360230000|2022-03-15 16:03:50|44963.3|44943.3|44975|44955|44975|44955|44963.3|44943.3|10
1647360240000|2022-03-15 16:04:00|44975.8|44955.8|44980.8|44960.8|44980.8|44960.8|44975.8|44955.8|6
1647360250000|2022-03-15 16:04:10|44983.3|44963.3|44990.8|44970.8|44993.3|44973.3|44983.3|44963.3|4
1647360260000|2022-03-15 16:04:20|44990|44970|44985|44965|44990|44970|44982.5|44962.5|4
1647360270000|2022-03-15 16:04:30|44985.8|44965.8|44975.8|44955.8|44989|44969|44975.8|44955.8|7
1647360280000|2022-03-15 16:04:40|44974|44954|44963.3|44943.3|44975.8|44955.8|44963.3|44943.3|4
1647360290000|2022-03-15 16:04:50|44965|44945|44959.3|44939.3|44965|44945|44959.3|44939.3|12
1647360300000|2022-03-15 16:05:00|44957.5|44937.5|44948.3|44928.3|44957.5|44937.5|44948.3|44928.3|3
1647360310000|2022-03-15 16:05:10|44945|44925|44944.3|44924.3|44947.5|44927.5|44944.3|44924.3|2
1647360320000|2022-03-15 16:05:20|44945|44925|44943.3|44923.3|44947.5|44927.5|44940.8|44920.8|8
1647360330000|2022-03-15 16:05:30|44945.8|44925.8|44940|44920|44945.8|44925.8|44940|44920|7
1647360340000|2022-03-15 16:05:40|44938.3|44918.3|44933.3|44913.3|44938.3|44918.3|44930.8|44910.8|2
1647360350000|2022-03-15 16:05:50|44931.5|44911.5|44940|44920|44940|44920|44931.5|44911.5|8
1647360360000|2022-03-15 16:06:00|44942.5|44922.5|44948.3|44928.3|44951.5|44931.5|44942.5|44922.5|6
1647360370000|2022-03-15 16:06:10|44950|44930|44970.8|44950.8|44970.8|44950.8|44950|44930|22
1647360380000|2022-03-15 16:06:20|44969|44949|44969|44949|44972.5|44952.5|44967.5|44947.5|4
1647360390000|2022-03-15 16:06:30|44968.3|44948.3|44967.5|44947.5|44972.5|44952.5|44965.8|44945.8|2
1647360400000|2022-03-15 16:06:40|44965.8|44945.8|44965.8|44945.8|44967.5|44947.5|44965.8|44945.8|2
1647360410000|2022-03-15 16:06:50|44967.5|44947.5|44975|44955|44978.3|44958.3|44967.5|44947.5|3
1647360420000|2022-03-15 16:07:00|44976.8|44956.8|44980|44960|44980|44960|44975|44955|4
1647360430000|2022-03-15 16:07:10|44981.8|44961.8|44975|44955|44983.3|44963.3|44975|44955|11
1647360440000|2022-03-15 16:07:20|44980|44960|44985.8|44965.8|44987.5|44967.5|44980|44960|12
1647360450000|2022-03-15 16:07:30|44987.5|44967.5|44992.5|44972.5|44992.5|44972.5|44985.8|44965.8|6
1647360460000|2022-03-15 16:07:40|44995.8|44975.8|44995|44975|44995.8|44975.8|44995|44975|3
1647360470000|2022-03-15 16:07:50|44997.5|44977.5|44995|44975|44997.5|44977.5|44995|44975|1
1647360480000|2022-03-15 16:08:00|44997.5|44977.5|45010|44990|45010|44990|44997.5|44977.5|8
1647360490000|2022-03-15 16:08:10|45010.8|44990.8|45005|44985|45012.5|44992.5|45005|44985|5
1647360500000|2022-03-15 16:08:20|45007.5|44987.5|45007.5|44987.5|45010|44990|45007.5|44987.5|5
1647360510000|2022-03-15 16:08:30|45010|44990|45001.5|44981.5|45010|44990|45001.5|44981.5|5
1647360520000|2022-03-15 16:08:40|||||||||1
1647360530000|2022-03-15 16:08:50|45000|44980|44988.3|44968.3|45000|44980|44988.3|44968.3|5
1647360540000|2022-03-15 16:09:00|44987.5|44967.5|44987.5|44967.5|44990|44970|44987.5|44967.5|2
1647360550000|2022-03-15 16:09:10|44990|44970|44990|44970|44990|44970|44987.5|44967.5|0
1647360560000|2022-03-15 16:09:20|44987.5|44967.5|44988.3|44968.3|44990|44970|44985.8|44965.8|6
1647360570000|2022-03-15 16:09:30|44990.8|44970.8|44990|44970|44990.8|44970.8|44990|44970|2
1647360580000|2022-03-15 16:09:40|44986.5|44966.5|44985|44965|44986.5|44966.5|44981.8|44961.8|8
1647360590000|2022-03-15 16:09:50|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|44985.8|44965.8|4
1647360600000|2022-03-15 16:10:00|||||||||1
1647360610000|2022-03-15 16:10:10|44987.5|44967.5|45005|44985|45017.5|44997.5|44987.5|44967.5|19
1647360620000|2022-03-15 16:10:20|45010.8|44990.8|45020|45000|45020|45000|45010.8|44990.8|12
1647360630000|2022-03-15 16:10:30|45018.3|44998.3|45017.5|44997.5|45020|45000|45017.5|44997.5|2
1647360640000|2022-03-15 16:10:40|45020|45000|45027.5|45007.5|45027.5|45007.5|45020|45000|6
1647360650000|2022-03-15 16:10:50|45029.3|45009.3|45032.5|45012.5|45035|45015|45027.5|45007.5|13
1647360660000|2022-03-15 16:11:00|45031.8|45011.8|45037.5|45017.5|45037.5|45017.5|45029.3|45009.3|6
1647360670000|2022-03-15 16:11:10|45034.3|45014.3|45040|45020|45042.5|45022.5|45034.3|45014.3|6
1647360680000|2022-03-15 16:11:20|45037.5|45017.5|45035|45015|45037.5|45017.5|45035|45015|4
1647360690000|2022-03-15 16:11:30|45032.5|45012.5|45025.8|45005.8|45032.5|45012.5|45025|45005|4
1647360700000|2022-03-15 16:11:40|45025|45005|45037.5|45017.5|45037.5|45017.5|45025|45005|12
1647360710000|2022-03-15 16:11:50|45039.3|45019.3|45037.5|45017.5|45039.3|45019.3|45037.5|45017.5|3
1647360720000|2022-03-15 16:12:00|45041.1|45021.1|45045|45025|45046.8|45026.8|45041.1|45021.1|4
1647360730000|2022-03-15 16:12:10|45046.8|45026.8|45041.8|45021.8|45046.8|45026.8|45041.8|45021.8|4
1647360740000|2022-03-15 16:12:20|45043.6|45023.6|45060|45040|45062.5|45042.5|45042.5|45022.5|10
1647360750000|2022-03-15 16:12:30|45058.3|45038.3|45057.5|45037.5|45060|45040|45057.5|45037.5|10
1647360760000|2022-03-15 16:12:40|45060|45040|45057.5|45037.5|45060|45040|45057.5|45037.5|3
1647360770000|2022-03-15 16:12:50|45059.3|45039.3|45062.5|45042.5|45062.5|45042.5|45059.3|45039.3|4
1647360780000|2022-03-15 16:13:00|45064.3|45044.3|45074.3|45054.3|45076.8|45056.8|45064.3|45044.3|9
1647360790000|2022-03-15 16:13:10|45072.5|45052.5|45075|45055|45075|45055|45072.5|45052.5|8
1647360800000|2022-03-15 16:13:20|45077.5|45057.5|45080|45060|45080|45060|45077.5|45057.5|10
1647360810000|2022-03-15 16:13:30|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|0
1647360820000|2022-03-15 16:13:40|45077.5|45057.5|45075.8|45055.8|45077.5|45057.5|45075.8|45055.8|2
1647360830000|2022-03-15 16:13:50|45076.8|45056.8|45067.5|45047.5|45076.8|45056.8|45067.5|45047.5|12
1647360840000|2022-03-15 16:14:00|45070|45050|45067.5|45047.5|45070|45050|45065|45045|6
1647360850000|2022-03-15 16:14:10|45065|45045|45063.3|45043.3|45067.5|45047.5|45063.3|45043.3|3
1647360860000|2022-03-15 16:14:20|45058.3|45038.3|45065|45045|45065|45045|45056.8|45036.8|13
1647360870000|2022-03-15 16:14:30|45063.3|45043.3|45062.5|45042.5|45063.3|45043.3|45057.5|45037.5|9
1647360880000|2022-03-15 16:14:40|45065|45045|45067.5|45047.5|45067.5|45047.5|45062.5|45042.5|3
1647360890000|2022-03-15 16:14:50|45069.3|45049.3|45077.5|45057.5|45077.5|45057.5|45069.3|45049.3|12
1647360900000|2022-03-15 16:15:00|45074.3|45054.3|45077.5|45057.5|45077.5|45057.5|45072.5|45052.5|13
1647360910000|2022-03-15 16:15:10|45079.3|45059.3|45084.3|45064.3|45084.3|45064.3|45077.5|45057.5|18
1647360920000|2022-03-15 16:15:20|45087.5|45067.5|45097.5|45077.5|45101.8|45081.8|45087.5|45067.5|8
1647360930000|2022-03-15 16:15:30|45095|45075|45092.5|45072.5|45095|45075|45092.5|45072.5|4
1647360940000|2022-03-15 16:15:40|45090.8|45070.8|45089.3|45069.3|45092.5|45072.5|45087.5|45067.5|5
1647360950000|2022-03-15 16:15:50|45087.5|45067.5|45085|45065|45087.5|45067.5|45085|45065|0
1647360960000|2022-03-15 16:16:00|45083.3|45063.3|45076.8|45056.8|45083.3|45063.3|45075|45055|0
1647360970000|2022-03-15 16:16:10|45077.5|45057.5|45079.3|45059.3|45079.3|45059.3|45075.8|45055.8|3
1647360980000|2022-03-15 16:16:20|45077.5|45057.5|45072.5|45052.5|45077.5|45057.5|45070|45050|11
1647360990000|2022-03-15 16:16:30|45070.8|45050.8|45060|45040|45070.8|45050.8|45060|45040|2
1647361000000|2022-03-15 16:16:40|45058.3|45038.3|45047.5|45027.5|45058.3|45038.3|45047.5|45027.5|7
1647361010000|2022-03-15 16:16:50|45045|45025|45045|45025|45045|45025|45042.5|45022.5|13
1647361020000|2022-03-15 16:17:00|45043.3|45023.3|45039.3|45019.3|45045|45025|45037.9|45017.9|4
1647361030000|2022-03-15 16:17:10|45041.1|45021.1|45052.5|45032.5|45052.5|45032.5|45041.1|45021.1|11
1647361040000|2022-03-15 16:17:20|45054.3|45034.3|45077.5|45057.5|45077.5|45057.5|45054.3|45034.3|6
1647361050000|2022-03-15 16:17:30|45075|45055|45080.1|45060.1|45080.1|45060.1|45075|45055|5
1647361060000|2022-03-15 16:17:40|45075.8|45055.8|45068.6|45048.6|45075.8|45055.8|45063.3|45043.3|7
1647361070000|2022-03-15 16:17:50|45066.8|45046.8|45062.6|45042.6|45066.8|45046.8|45062.6|45042.6|2
1647361080000|2022-03-15 16:18:00|45060.8|45040.8|45056.8|45036.8|45064.3|45044.3|45056.8|45036.8|0
1647361090000|2022-03-15 16:18:10|45055.1|45035.1|45050.1|45030.1|45055.1|45035.1|45050.1|45030.1|0
1647361100000|2022-03-15 16:18:20|45048.3|45028.3|45040.1|45020.1|45050.1|45030.1|45040.1|45020.1|6
1647361110000|2022-03-15 16:18:30|45038.3|45018.3|45031.8|45011.8|45039.3|45019.3|45030.1|45010.1|11
1647361120000|2022-03-15 16:18:40|45037.6|45017.6|45037.6|45017.6|45039.3|45019.3|45035.8|45015.8|3
1647361130000|2022-03-15 16:18:50|45040.1|45020.1|45040.1|45020.1|45040.8|45020.8|45040.1|45020.1|1
1647361140000|2022-03-15 16:19:00|45041.8|45021.8|45032.6|45012.6|45042.6|45022.6|45032.6|45012.6|2
1647361150000|2022-03-15 16:19:10|45030.8|45010.8|45025.1|45005.1|45030.8|45010.8|45025.1|45005.1|3
1647361160000|2022-03-15 16:19:20|45023.3|45003.3|45025.1|45005.1|45025.1|45005.1|45022.6|45002.6|1
1647361170000|2022-03-15 16:19:30|45022.6|45002.6|45022.6|45002.6|45025.1|45005.1|45022.6|45002.6|1
1647361180000|2022-03-15 16:19:40|45024.3|45004.3|45002.6|44982.6|45025.1|45005.1|45000.8|44980.8|12
1647361190000|2022-03-15 16:19:50|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|45005.1|44985.1|5
1647361200000|2022-03-15 16:20:00|45003.3|44983.3|45004.3|44984.3|45007.6|44987.6|45003.3|44983.3|7
1647361210000|2022-03-15 16:20:10|45003.3|44983.3|45002.6|44982.6|45003.3|44983.3|45002.6|44982.6|0
1647361220000|2022-03-15 16:20:20|45003.3|44983.3|45002.6|44982.6|45003.3|44983.3|45000.1|44980.1|1
1647361230000|2022-03-15 16:20:30|45005.1|44985.1|45010.1|44990.1|45010.1|44990.1|45005.1|44985.1|1
1647361240000|2022-03-15 16:20:40|45011.8|44991.8|45010.1|44990.1|45011.8|44991.8|45010.1|44990.1|6
1647361250000|2022-03-15 16:20:50|45012.6|44992.6|45010.1|44990.1|45012.6|44992.6|45005.8|44985.8|2
1647361260000|2022-03-15 16:21:00|45009.3|44989.3|45008.3|44988.3|45010.1|44990.1|45008.3|44988.3|3
1647361270000|2022-03-15 16:21:10|45007.6|44987.6|45002.6|44982.6|45007.6|44987.6|45002.6|44982.6|10
1647361280000|2022-03-15 16:21:20|45004.3|44984.3|45016.8|44996.8|45016.8|44996.8|45004.3|44984.3|8
1647361290000|2022-03-15 16:21:30|45017.6|44997.6|45028.3|45008.3|45028.3|45008.3|45017.6|44997.6|2
1647361300000|2022-03-15 16:21:40|45030.1|45010.1|45030.1|45010.1|45030.1|45010.1|45028.3|45008.3|5
1647361310000|2022-03-15 16:21:50|45027.6|45007.6|45027.6|45007.6|45030.1|45010.1|45025.1|45005.1|6
1647361320000|2022-03-15 16:22:00|45029.3|45009.3|45022.6|45002.6|45029.3|45009.3|45022.6|45002.6|4
1647361330000|2022-03-15 16:22:10|45024.3|45004.3|45025.1|45005.1|45025.1|45005.1|45022.6|45002.6|4
1647361340000|2022-03-15 16:22:20|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|45027.6|45007.6|9
1647361350000|2022-03-15 16:22:30|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|45025.1|45005.1|1
1647361360000|2022-03-15 16:22:40|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|45024.3|45004.3|1
1647361370000|2022-03-15 16:22:50|45025.1|45005.1|45017.6|44997.6|45025.1|45005.1|45017.6|44997.6|2
1647361380000|2022-03-15 16:23:00|45015.8|44995.8|45015.1|44995.1|45015.8|44995.8|45015.1|44995.1|1
1647361390000|2022-03-15 16:23:10|45014.3|44994.3|45015.1|44995.1|45015.1|44995.1|45012.6|44992.6|3
1647361400000|2022-03-15 16:23:20|45017.6|44997.6|45025.1|45005.1|45025.1|45005.1|45017.6|44997.6|8
1647361410000|2022-03-15 16:23:30|45026.5|45006.5|45025.1|45005.1|45027.6|45007.6|45024|45004|2
1647361420000|2022-03-15 16:23:40|45026.8|45006.8|45027.6|45007.6|45027.6|45007.6|45026.8|45006.8|2
1647361430000|2022-03-15 16:23:50|45029.3|45009.3|45037.6|45017.6|45037.6|45017.6|45029.3|45009.3|7
1647361440000|2022-03-15 16:24:00|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|45040.1|45020.1|8
1647361450000|2022-03-15 16:24:10|45039.3|45019.3|45040.1|45020.1|45040.1|45020.1|45037.6|45017.6|16
1647361460000|2022-03-15 16:24:20|45041.8|45021.8|45047.6|45027.6|45050.1|45030.1|45040.1|45020.1|5
1647361470000|2022-03-15 16:24:30|45045.1|45025.1|45045.1|45025.1|45045.1|45025.1|45041.8|45021.8|6
1647361480000|2022-03-15 16:24:40|45043.3|45023.3|45043.3|45023.3|45045.1|45025.1|45040.1|45020.1|0
1647361490000|2022-03-15 16:24:50|45042.6|45022.6|45040.1|45020.1|45045.1|45025.1|45040.1|45020.1|5
1647361500000|2022-03-15 16:25:00|45039.3|45019.3|45041.8|45021.8|45041.8|45021.8|45038.6|45018.6|6
1647361510000|2022-03-15 16:25:10|45042.6|45022.6|45055.1|45035.1|45055.1|45035.1|45042.6|45022.6|4
1647361520000|2022-03-15 16:25:20|45057.6|45037.6|45062.6|45042.6|45064.3|45044.3|45057.6|45037.6|4
1647361530000|2022-03-15 16:25:30|45060.8|45040.8|45045.8|45025.8|45060.8|45040.8|45044|45024|5
1647361540000|2022-03-15 16:25:40|45047.6|45027.6|45055.1|45035.1|45055.1|45035.1|45047.6|45027.6|6
1647361550000|2022-03-15 16:25:50|45052.6|45032.6|45050.8|45030.8|45052.6|45032.6|45050.8|45030.8|1
1647361560000|2022-03-15 16:26:00|45046.5|45026.5|45047.6|45027.6|45047.6|45027.6|45045.1|45025.1|4
1647361570000|2022-03-15 16:26:10|45045.8|45025.8|45045.8|45025.8|45045.8|45025.8|45045.8|45025.8|10
1647361580000|2022-03-15 16:26:20|45045.1|45025.1|45045.8|45025.8|45045.8|45025.8|45045.1|45025.1|4
1647361590000|2022-03-15 16:26:30|45047.6|45027.6|45035.1|45015.1|45047.6|45027.6|45035.1|45015.1|9
1647361600000|2022-03-15 16:26:40|45036.8|45016.8|45032.6|45012.6|45036.8|45016.8|45032.6|45012.6|2
1647361610000|2022-03-15 16:26:50|45038.6|45018.6|45047.6|45027.6|45047.6|45027.6|45038.6|45018.6|6
1647361620000|2022-03-15 16:27:00|45048.3|45028.3|45045.1|45025.1|45048.3|45028.3|45045.1|45025.1|3
1647361630000|2022-03-15 16:27:10|||||||||10
1647361640000|2022-03-15 16:27:20|45051.1|45031.1|45055.1|45035.1|45056.8|45036.8|45051.1|45031.1|13
1647361650000|2022-03-15 16:27:30|45056.8|45036.8|45070.1|45050.1|45070.1|45050.1|45056.8|45036.8|10
1647361660000|2022-03-15 16:27:40|45071.8|45051.8|45067.6|45047.6|45072.6|45052.6|45067.6|45047.6|9
1647361670000|2022-03-15 16:27:50|45069.3|45049.3|45068.3|45048.3|45070.1|45050.1|45068.3|45048.3|1
1647361680000|2022-03-15 16:28:00|45067.6|45047.6|45080.1|45060.1|45080.1|45060.1|45067.6|45047.6|18
1647361690000|2022-03-15 16:28:10|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|3
1647361700000|2022-03-15 16:28:20|45080.1|45060.1|45082.6|45062.6|45082.6|45062.6|45080.1|45060.1|2
1647361710000|2022-03-15 16:28:30|45081.8|45061.8|45094.3|45074.3|45094.3|45074.3|45081.8|45061.8|14
1647361720000|2022-03-15 16:28:40|45096.1|45076.1|45112.6|45092.6|45114.3|45094.3|45096.1|45076.1|30
1647361730000|2022-03-15 16:28:50|45109.3|45089.3|45117.6|45097.6|45117.6|45097.6|45107.6|45087.6|12
1647361740000|2022-03-15 16:29:00|45114.3|45094.3|45109.3|45089.3|45114.3|45094.3|45109.3|45089.3|11
1647361750000|2022-03-15 16:29:10|45111.8|45091.8|45117.6|45097.6|45117.6|45097.6|45111.8|45091.8|18
1647361760000|2022-03-15 16:29:20|||||||||8
1647361770000|2022-03-15 16:29:30|45121.1|45101.1|45117.6|45097.6|45121.1|45101.1|45117.6|45097.6|11
1647361780000|2022-03-15 16:29:40|45115.8|45095.8|45117.6|45097.6|45117.6|45097.6|45115.8|45095.8|8
1647361790000|2022-03-15 16:29:50|45115.1|45095.1|45117.6|45097.6|45117.6|45097.6|45114|45094|24
1647361800000|2022-03-15 16:30:00|45115.8|45095.8|45117.6|45097.6|45117.6|45097.6|45115.8|45095.8|9
1647361810000|2022-03-15 16:30:10|45118.3|45098.3|45117.6|45097.6|45118.3|45098.3|45115.1|45095.1|14
1647361820000|2022-03-15 16:30:20|45120.1|45100.1|45127.6|45107.6|45127.6|45107.6|45117.6|45097.6|14
1647361830000|2022-03-15 16:30:30|45130.1|45110.1|45127.6|45107.6|45130.1|45110.1|45127.6|45107.6|7
1647361840000|2022-03-15 16:30:40|45125.8|45105.8|45125.1|45105.1|45125.8|45105.8|45123.3|45103.3|3
1647361850000|2022-03-15 16:30:50|45126.8|45106.8|45130.1|45110.1|45130.8|45110.8|45124|45104|14
1647361860000|2022-03-15 16:31:00|45128.6|45108.6|45130.1|45110.1|45130.1|45110.1|45127.6|45107.6|8
1647361870000|2022-03-15 16:31:10|45128.3|45108.3|45137.6|45117.6|45143.6|45123.6|45127.6|45107.6|9
1647361880000|2022-03-15 16:31:20|45139.3|45119.3|45142.6|45122.6|45144.3|45124.3|45139.3|45119.3|7
1647361890000|2022-03-15 16:31:30|45141.8|45121.8|45146.8|45126.8|45146.8|45126.8|45140.1|45120.1|8
1647361900000|2022-03-15 16:31:40|45148.6|45128.6|45140.4|45120.4|45160.4|45140.4|45140.4|45120.4|29
1647361910000|2022-03-15 16:31:50|45141.1|45121.1|45131.1|45111.1|45141.1|45121.1|45131.1|45111.1|34
1647361920000|2022-03-15 16:32:00|45126.8|45106.8|45120.4|45100.4|45126.8|45106.8|45120.4|45100.4|10
1647361940000|2022-03-15 16:32:20|45116.1|45096.1|45117.9|45097.9|45117.9|45097.9|45116.1|45096.1|6
1647361950000|2022-03-15 16:32:30|45120.4|45100.4|45116.1|45096.1|45120.4|45100.4|45116.1|45096.1|7
1647361960000|2022-03-15 16:32:40|45119.3|45099.3|45128.6|45108.6|45128.6|45108.6|45118.6|45098.6|5
1647361970000|2022-03-15 16:32:50|45130.4|45110.4|45143.6|45123.6|45143.6|45123.6|45129.3|45109.3|18
1647361980000|2022-03-15 16:33:00|45147.2|45127.2|45156.1|45136.1|45158.9|45138.9|45147.2|45127.2|9
1647361990000|2022-03-15 16:33:10|45153.6|45133.6|45158.6|45138.6|45158.6|45138.6|45151.1|45131.1|11
1647362000000|2022-03-15 16:33:20|45161.1|45141.1|45151.8|45131.8|45167.9|45147.9|45151.1|45131.1|18
1647362010000|2022-03-15 16:33:30|45151.1|45131.1|45143.6|45123.6|45151.1|45131.1|45143.6|45123.6|7
1647362020000|2022-03-15 16:33:40|||||||||11
1647362030000|2022-03-15 16:33:50|45141.8|45121.8|45136.1|45116.1|45141.8|45121.8|45136.1|45116.1|5
1647362040000|2022-03-15 16:34:00|45137.9|45117.9|45136.1|45116.1|45146.1|45126.1|45136.1|45116.1|6
1647362050000|2022-03-15 16:34:10|45137.9|45117.9|45136.1|45116.1|45139.3|45119.3|45136.1|45116.1|12
1647362060000|2022-03-15 16:34:20|45128.6|45108.6|45133.6|45113.6|45133.6|45113.6|45126.8|45106.8|9
1647362070000|2022-03-15 16:34:30|45131.1|45111.1|45133.6|45113.6|45133.6|45113.6|45131.1|45111.1|3
1647362080000|2022-03-15 16:34:40|45129.3|45109.3|45128.6|45108.6|45129.3|45109.3|45126.8|45106.8|4
1647362090000|2022-03-15 16:34:50|45130.4|45110.4|45128.6|45108.6|45130.4|45110.4|45124.3|45104.3|24
1647362100000|2022-03-15 16:35:00|45129.3|45109.3|45132.9|45112.9|45132.9|45112.9|45128.6|45108.6|2
1647362110000|2022-03-15 16:35:10|45135.4|45115.4|45119.3|45099.3|45138.6|45118.6|45119.3|45099.3|27
1647362120000|2022-03-15 16:35:20|45121.1|45101.1|45126.1|45106.1|45126.1|45106.1|45121.1|45101.1|2
1647362130000|2022-03-15 16:35:30|45128.6|45108.6|45128.6|45108.6|45128.6|45108.6|45124.3|45104.3|3
1647362140000|2022-03-15 16:35:40|45125.1|45105.1|45126.1|45106.1|45128.6|45108.6|45123.6|45103.6|2
1647362150000|2022-03-15 16:35:50|45124.3|45104.3|45123.6|45103.6|45125.4|45105.4|45121.1|45101.1|4
1647362160000|2022-03-15 16:36:00|45126.1|45106.1|45120.1|45100.1|45126.1|45106.1|45120.1|45100.1|5
1647362170000|2022-03-15 16:36:10|45122.6|45102.6|45121.1|45101.1|45122.6|45102.6|45121.1|45101.1|9
1647362180000|2022-03-15 16:36:20|45119.3|45099.3|45112.6|45092.6|45119.3|45099.3|45110.8|45090.8|10
1647362190000|2022-03-15 16:36:30|45110.8|45090.8|45111.1|45091.1|45111.8|45091.8|45110.1|45090.1|2
1647362200000|2022-03-15 16:36:40|45111.8|45091.8|45114.3|45094.3|45114.3|45094.3|45109.3|45089.3|7
1647362210000|2022-03-15 16:36:50|45112.6|45092.6|45114.3|45094.3|45114.3|45094.3|45112.6|45092.6|1
1647362220000|2022-03-15 16:37:00|45116.1|45096.1|45114.3|45094.3|45117.9|45097.9|45114.3|45094.3|5
1647362230000|2022-03-15 16:37:10|45111.8|45091.8|45114.3|45094.3|45114.3|45094.3|45110.1|45090.1|10
1647362240000|2022-03-15 16:37:20|45116.1|45096.1|45122.9|45102.9|45122.9|45102.9|45116.1|45096.1|7
1647362250000|2022-03-15 16:37:30|45118.6|45098.6|45119.3|45099.3|45119.3|45099.3|45118.6|45098.6|7
1647362260000|2022-03-15 16:37:40|45126.1|45106.1|45121.8|45101.8|45126.1|45106.1|45121.1|45101.1|6
1647362270000|2022-03-15 16:37:50|45121.1|45101.1|45118.6|45098.6|45121.1|45101.1|45116.8|45096.8|2
1647362280000|2022-03-15 16:38:00|45116.1|45096.1|45114.3|45094.3|45116.1|45096.1|45111.8|45091.8|9
1647362290000|2022-03-15 16:38:10|45116.1|45096.1|45116.8|45096.8|45116.8|45096.8|45116.1|45096.1|2
1647362300000|2022-03-15 16:38:20|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45116.8|45096.8|1
1647362310000|2022-03-15 16:38:30|45123.6|45103.6|45126.1|45106.1|45126.1|45106.1|45123.6|45103.6|8
1647362320000|2022-03-15 16:38:40|45131.1|45111.1|45131.1|45111.1|45132.9|45112.9|45131.1|45111.1|6
1647362330000|2022-03-15 16:38:50|45122.6|45102.6|45122.6|45102.6|45123.6|45103.6|45120.1|45100.1|6
1647362340000|2022-03-15 16:39:00|45124.3|45104.3|45120.1|45100.1|45124.3|45104.3|45120.1|45100.1|16
1647362350000|2022-03-15 16:39:10|45119.3|45099.3|45122.9|45102.9|45122.9|45102.9|45119.3|45099.3|5
1647362360000|2022-03-15 16:39:20|45121.1|45101.1|45118.6|45098.6|45121.1|45101.1|45118.6|45098.6|5
1647362370000|2022-03-15 16:39:30|||||||||1
1647362380000|2022-03-15 16:39:40|45114.3|45094.3|45116.1|45096.1|45116.1|45096.1|45111.8|45091.8|11
1647362390000|2022-03-15 16:39:50|||||||||14
1647362400000|2022-03-15 16:40:00|45116.8|45096.8|45119.3|45099.3|45119.3|45099.3|45116.1|45096.1|7
1647362410000|2022-03-15 16:40:10|45121.8|45101.8|45116.8|45096.8|45121.8|45101.8|45116.8|45096.8|4
1647362420000|2022-03-15 16:40:20|45114.3|45094.3|45111.8|45091.8|45114.3|45094.3|45111.8|45091.8|6
1647362430000|2022-03-15 16:40:30|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|45109.3|45089.3|5
1647362440000|2022-03-15 16:40:40|45105.1|45085.1|45105.1|45085.1|45105.1|45085.1|45105.1|45085.1|2
1647362450000|2022-03-15 16:40:50|45106.8|45086.8|45105.1|45085.1|45106.8|45086.8|45105.1|45085.1|6
1647362460000|2022-03-15 16:41:00|45106.8|45086.8|45110.4|45090.4|45111.1|45091.1|45106.8|45086.8|9
1647362470000|2022-03-15 16:41:10|45111.1|45091.1|45126.1|45106.1|45128.6|45108.6|45111.1|45091.1|7
1647362480000|2022-03-15 16:41:20|45124.3|45104.3|45123.6|45103.6|45124.3|45104.3|45121.1|45101.1|1
1647362490000|2022-03-15 16:41:30|45121.8|45101.8|45113.6|45093.6|45123.6|45103.6|45113.6|45093.6|3
1647362500000|2022-03-15 16:41:40|45116.1|45096.1|45116.1|45096.1|45118.6|45098.6|45116.1|45096.1|4
1647362510000|2022-03-15 16:41:50|45114.3|45094.3|45114.3|45094.3|45114.3|45094.3|45113.6|45093.6|2
1647362520000|2022-03-15 16:42:00|45113.6|45093.6|45108.6|45088.6|45114.3|45094.3|45108.6|45088.6|2
1647362530000|2022-03-15 16:42:10|45093.6|45073.6|45071.8|45051.8|45093.6|45073.6|45069.3|45049.3|17
1647362540000|2022-03-15 16:42:20|45076.8|45056.8|45071.8|45051.8|45081.1|45061.1|45071.8|45051.8|8
1647362550000|2022-03-15 16:42:30|45069.3|45049.3|45073.6|45053.6|45073.6|45053.6|45069.3|45049.3|1
1647362560000|2022-03-15 16:42:40|45075.4|45055.4|45071.1|45051.1|45076.1|45056.1|45071.1|45051.1|3
1647362570000|2022-03-15 16:42:50|45072.9|45052.9|45063.6|45043.6|45073.6|45053.6|45061.1|45041.1|22
1647362580000|2022-03-15 16:43:00|45061.1|45041.1|45061.1|45041.1|45061.1|45041.1|45058.6|45038.6|6
1647362590000|2022-03-15 16:43:10|45056.1|45036.1|45049.3|45029.3|45056.1|45036.1|45049.3|45029.3|4
1647362600000|2022-03-15 16:43:20|45053.6|45033.6|45056.1|45036.1|45056.1|45036.1|45053.6|45033.6|5
1647362610000|2022-03-15 16:43:30|45056.8|45036.8|45053.6|45033.6|45058.6|45038.6|45053.6|45033.6|6
1647362620000|2022-03-15 16:43:40|45051.1|45031.1|45045.4|45025.4|45051.1|45031.1|45043.6|45023.6|14
1647362630000|2022-03-15 16:43:50|45043.6|45023.6|45037.9|45017.9|45043.6|45023.6|45037.9|45017.9|4
1647362640000|2022-03-15 16:44:00|45036.1|45016.1|45036.1|45016.1|45038.6|45018.6|45033.6|45013.6|8
1647362650000|2022-03-15 16:44:10|45033.6|45013.6|45037.6|45017.6|45037.6|45017.6|45033.6|45013.6|5
1647362660000|2022-03-15 16:44:20|45036.8|45016.8|45034.3|45014.3|45039.3|45019.3|45034.3|45014.3|4
1647362670000|2022-03-15 16:44:30|45036.8|45016.8|45033.6|45013.6|45038.6|45018.6|45033.6|45013.6|12
1647362680000|2022-03-15 16:44:40|45031.1|45011.1|45032.9|45012.9|45032.9|45012.9|45029.3|45009.3|7
1647362690000|2022-03-15 16:44:50|45031.1|45011.1|45043.6|45023.6|45043.6|45023.6|45031.1|45011.1|10
1647362700000|2022-03-15 16:45:00|45048.6|45028.6|45043.6|45023.6|45048.6|45028.6|45042.9|45022.9|7
1647362710000|2022-03-15 16:45:10|45042.9|45022.9|45040.4|45020.4|45042.9|45022.9|45040.4|45020.4|4
1647362720000|2022-03-15 16:45:20|45038.6|45018.6|45055.4|45035.4|45055.4|45035.4|45036.1|45016.1|6
1647362730000|2022-03-15 16:45:30|45053.6|45033.6|45052.9|45032.9|45055.4|45035.4|45048.6|45028.6|4
1647362740000|2022-03-15 16:45:40|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45049.3|45029.3|4
1647362750000|2022-03-15 16:45:50|45057.2|45037.2|45053.6|45033.6|45057.2|45037.2|45053.6|45033.6|3
1647362760000|2022-03-15 16:46:00|45058.6|45038.6|45048.6|45028.6|45061.1|45041.1|45046.8|45026.8|7
1647362770000|2022-03-15 16:46:10|45046.8|45026.8|45076.8|45056.8|45076.8|45056.8|45046.8|45026.8|7
1647362780000|2022-03-15 16:46:20|45077.6|45057.6|45092.9|45072.9|45092.9|45072.9|45077.6|45057.6|6
1647362790000|2022-03-15 16:46:30|45091.1|45071.1|45107.9|45087.9|45107.9|45087.9|45091.1|45071.1|10
1647362800000|2022-03-15 16:46:40|45106.1|45086.1|45113.6|45093.6|45121.1|45101.1|45106.1|45086.1|8
1647362810000|2022-03-15 16:46:50|45112.9|45092.9|45098.6|45078.6|45113.6|45093.6|45098.6|45078.6|5
1647362820000|2022-03-15 16:47:00|45097.9|45077.9|45098.6|45078.6|45106.4|45086.4|45094.3|45074.3|13
1647362830000|2022-03-15 16:47:10|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|45097.9|45077.9|38
1647362840000|2022-03-15 16:47:20|45099.7|45079.7|45104.7|45084.7|45109.7|45089.7|45099.7|45079.7|25
1647362850000|2022-03-15 16:47:30|45102.9|45082.9|45107.2|45087.2|45108.9|45088.9|45102.2|45082.2|1
1647362860000|2022-03-15 16:47:40|45104.7|45084.7|45097.2|45077.2|45104.7|45084.7|45097.2|45077.2|2
1647362870000|2022-03-15 16:47:50|45099.7|45079.7|45102.2|45082.2|45102.2|45082.2|45097.9|45077.9|5
1647362880000|2022-03-15 16:48:00|45103.9|45083.9|45105.7|45085.7|45107.5|45087.5|45103.9|45083.9|2
1647362890000|2022-03-15 16:48:10|45106.4|45086.4|45111.4|45091.4|45111.4|45091.4|45104.7|45084.7|6
1647362900000|2022-03-15 16:48:20|45109.7|45089.7|45112.2|45092.2|45112.2|45092.2|45109.7|45089.7|1
1647362910000|2022-03-15 16:48:30|45113.9|45093.9|45113.9|45093.9|45116.4|45096.4|45113.9|45093.9|6
1647362920000|2022-03-15 16:48:40|45109.7|45089.7|45107.2|45087.2|45109.7|45089.7|45107.2|45087.2|3
1647362930000|2022-03-15 16:48:50|45109.7|45089.7|45112.2|45092.2|45112.2|45092.2|45109.7|45089.7|6
1647362940000|2022-03-15 16:49:00|45113.9|45093.9|45116.4|45096.4|45116.4|45096.4|45112.2|45092.2|6
1647362950000|2022-03-15 16:49:10|45113.9|45093.9|45108.6|45088.6|45113.9|45093.9|45108.6|45088.6|4
1647362960000|2022-03-15 16:49:20|45107.9|45087.9|45115.4|45095.4|45117.2|45097.2|45107.9|45087.9|4
1647362980000|2022-03-15 16:49:40|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|45117.2|45097.2|8
1647362990000|2022-03-15 16:49:50|45115.4|45095.4|45114.7|45094.7|45117.2|45097.2|45112.2|45092.2|7
1647363000000|2022-03-15 16:50:00|45112.2|45092.2|45107.9|45087.9|45112.2|45092.2|45107.9|45087.9|1
1647363010000|2022-03-15 16:50:10|45107.2|45087.2|45112.2|45092.2|45114.7|45094.7|45107.2|45087.2|6
1647363020000|2022-03-15 16:50:20|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45112.2|45092.2|8
1647363030000|2022-03-15 16:50:30|45114.7|45094.7|45117.2|45097.2|45117.2|45097.2|45114.7|45094.7|3
1647363040000|2022-03-15 16:50:40|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|45114.7|45094.7|0
1647363050000|2022-03-15 16:50:50|45112.9|45092.9|45110.4|45090.4|45112.9|45092.9|45110.4|45090.4|5
1647363060000|2022-03-15 16:51:00|45109.7|45089.7|45109.7|45089.7|45109.7|45089.7|45107.2|45087.2|8
1647363070000|2022-03-15 16:51:10|45107.9|45087.9|45104.7|45084.7|45109.7|45089.7|45104.7|45084.7|2
1647363080000|2022-03-15 16:51:20|45105.4|45085.4|45103.9|45083.9|45112.2|45092.2|45103.2|45083.2|6
1647363090000|2022-03-15 16:51:30|45103.2|45083.2|45104.7|45084.7|45104.7|45084.7|45101.4|45081.4|2
1647363100000|2022-03-15 16:51:40|45102.2|45082.2|45101.4|45081.4|45102.9|45082.9|45101.4|45081.4|2
1647363110000|2022-03-15 16:51:50|45102.2|45082.2|45102.2|45082.2|45102.2|45082.2|45099.7|45079.7|2
1647363120000|2022-03-15 16:52:00|45101.4|45081.4|45104.7|45084.7|45106.4|45086.4|45101.4|45081.4|4
1647363130000|2022-03-15 16:52:10|45102.2|45082.2|45101.4|45081.4|45102.9|45082.9|45101.4|45081.4|0
1647363140000|2022-03-15 16:52:20|45102.9|45082.9|45112.2|45092.2|45112.2|45092.2|45101.4|45081.4|10
1647363150000|2022-03-15 16:52:30|45108.6|45088.6|45106.4|45086.4|45108.9|45088.9|45099.7|45079.7|14
1647363160000|2022-03-15 16:52:40|45108.9|45088.9|45107.2|45087.2|45109.7|45089.7|45107.2|45087.2|9
1647363170000|2022-03-15 16:52:50|45106.4|45086.4|45099.7|45079.7|45106.4|45086.4|45099.7|45079.7|9
1647363180000|2022-03-15 16:53:00|45102.9|45082.9|45107.2|45087.2|45109.7|45089.7|45102.9|45082.9|2
1647363190000|2022-03-15 16:53:10|45104.7|45084.7|45105.7|45085.7|45108.2|45088.2|45097.2|45077.2|19
1647363200000|2022-03-15 16:53:20|45107.5|45087.5|45108.2|45088.2|45108.2|45088.2|45107.5|45087.5|6
1647363210000|2022-03-15 16:53:30|45113.6|45093.6|45115.7|45095.7|45117.5|45097.5|45113.6|45093.6|3
1647363220000|2022-03-15 16:53:40|45113.9|45093.9|45118.2|45098.2|45118.2|45098.2|45113.9|45093.9|7
1647363230000|2022-03-15 16:53:50|45120|45100|45122.5|45102.5|45128.2|45108.2|45120|45100|58
1647363240000|2022-03-15 16:54:00|45121.8|45101.8|45113.2|45093.2|45121.8|45101.8|45113.2|45093.2|10
1647363250000|2022-03-15 16:54:10|45110.7|45090.7|45113.2|45093.2|45113.2|45093.2|45110.7|45090.7|2
1647363260000|2022-03-15 16:54:20|45110.7|45090.7|45115|45095|45115|45095|45110.7|45090.7|4
1647363270000|2022-03-15 16:54:30|45110.7|45090.7|45105.7|45085.7|45110.7|45090.7|45103.2|45083.2|13
1647363280000|2022-03-15 16:54:40|45103.9|45083.9|45100.7|45080.7|45103.9|45083.9|45100.7|45080.7|3
1647363290000|2022-03-15 16:54:50|45095|45075|45082.5|45062.5|45095|45075|45070|45050|15
1647363300000|2022-03-15 16:55:00|45080.7|45060.7|45079.3|45059.3|45080.7|45060.7|45070|45050|19
1647363310000|2022-03-15 16:55:10|45080|45060|45077.5|45057.5|45080|45060|45077.5|45057.5|1
1647363320000|2022-03-15 16:55:20|45078.2|45058.2|45075.7|45055.7|45078.2|45058.2|45075.7|45055.7|4
1647363330000|2022-03-15 16:55:30|45079.3|45059.3|45075|45055|45079.3|45059.3|45075|45055|6
1647363340000|2022-03-15 16:55:40|45074.3|45054.3|45092.5|45072.5|45094.3|45074.3|45068.2|45048.2|26
1647363350000|2022-03-15 16:55:50|45094.3|45074.3|45095|45075|45095|45075|45092.5|45072.5|10
1647363360000|2022-03-15 16:56:00|45092.5|45072.5|45089.3|45069.3|45095|45075|45089.3|45069.3|11
1647363370000|2022-03-15 16:56:10|45086.8|45066.8|45084.3|45064.3|45086.8|45066.8|45084.3|45064.3|13
1647363380000|2022-03-15 16:56:20|45086.1|45066.1|45084.3|45064.3|45086.8|45066.8|45081.8|45061.8|4
1647363390000|2022-03-15 16:56:30|45086.1|45066.1|45084.3|45064.3|45086.8|45066.8|45084.3|45064.3|10
1647363400000|2022-03-15 16:56:40|45085|45065|45089.3|45069.3|45091.1|45071.1|45083.2|45063.2|11
1647363410000|2022-03-15 16:56:50|||||||||2
1647363420000|2022-03-15 16:57:00|45091.1|45071.1|45093.6|45073.6|45093.6|45073.6|45087.5|45067.5|10
1647363430000|2022-03-15 16:57:10|45094.3|45074.3|45101.8|45081.8|45101.8|45081.8|45094.3|45074.3|3
1647363440000|2022-03-15 16:57:20|45104.3|45084.3|45121.1|45101.1|45121.1|45101.1|45104.3|45084.3|11
1647363450000|2022-03-15 16:57:30|45119.3|45099.3|45119.3|45099.3|45119.3|45099.3|45116.1|45096.1|8
1647363460000|2022-03-15 16:57:40|45121.1|45101.1|45114.3|45094.3|45123.6|45103.6|45114.3|45094.3|15
1647363470000|2022-03-15 16:57:50|45111.8|45091.8|45097.8|45077.8|45111.8|45091.8|45097.8|45077.8|52
1647363480000|2022-03-15 16:58:00|45100.3|45080.3|45117.8|45097.8|45117.8|45097.8|45100.3|45080.3|13
1647363490000|2022-03-15 16:58:10|45119.6|45099.6|45131.4|45111.4|45133.9|45113.9|45119.6|45099.6|25
1647363500000|2022-03-15 16:58:20|45133.9|45113.9|45130|45110|45136.4|45116.4|45128.9|45108.9|25
1647363510000|2022-03-15 16:58:30|45130.7|45110.7|45131.4|45111.4|45138.9|45118.9|45130.7|45110.7|11
1647363520000|2022-03-15 16:58:40|45133.2|45113.2|45141.4|45121.4|45141.4|45121.4|45133.2|45113.2|14
1647363530000|2022-03-15 16:58:50|45143.9|45123.9|45143.9|45123.9|45143.9|45123.9|45138.9|45118.9|16
1647363540000|2022-03-15 16:59:00|45142.1|45122.1|45138.9|45118.9|45153.9|45133.9|45138.9|45118.9|72
1647363550000|2022-03-15 16:59:10|45133.9|45113.9|45129.6|45109.6|45135.7|45115.7|45129.6|45109.6|47
1647363560000|2022-03-15 16:59:20|45132.1|45112.1|45132.1|45112.1|45137.1|45117.1|45132.1|45112.1|80
1647363570000|2022-03-15 16:59:30|45128.6|45108.6|45133.6|45113.6|45135.3|45115.3|45126.1|45106.1|67
1647363580000|2022-03-15 16:59:40|45131.1|45111.1|45135.3|45115.3|45138.6|45118.6|45130.3|45110.3|66
1647363590000|2022-03-15 16:59:50|45137.8|45117.8|45138.6|45118.6|45150.3|45130.3|45128.6|45108.6|140
1647363600000|2022-03-15 17:00:00|45136.8|45116.8|45132.1|45112.1|45143.6|45123.6|45130.3|45110.3|46
1647363610000|2022-03-15 17:00:10|45133.9|45113.9|45116.1|45096.1|45133.9|45113.9|45113.6|45093.6|23
1647363620000|2022-03-15 17:00:20|45115.3|45095.3|45115.3|45095.3|45117.8|45097.8|45112.8|45092.8|4
1647363630000|2022-03-15 17:00:30|45112.8|45092.8|45127.8|45107.8|45127.8|45107.8|45107.1|45087.1|17
1647363640000|2022-03-15 17:00:40|45129.6|45109.6|45126.1|45106.1|45132.8|45112.8|45126.1|45106.1|5
1647363650000|2022-03-15 17:00:50|45123.6|45103.6|45122.8|45102.8|45123.6|45103.6|45122.8|45102.8|12
1647363660000|2022-03-15 17:01:00|45124.6|45104.6|45125.3|45105.3|45125.3|45105.3|45121.1|45101.1|5
1647363670000|2022-03-15 17:01:10|||||||||2
1647363680000|2022-03-15 17:01:20|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|8
1647363690000|2022-03-15 17:01:30|45129.6|45109.6|45132.8|45112.8|45132.8|45112.8|45129.6|45109.6|13
1647363700000|2022-03-15 17:01:40|45131.1|45111.1|45140.3|45120.3|45140.3|45120.3|45130.3|45110.3|4
1647363710000|2022-03-15 17:01:50|45142.1|45122.1|45187.8|45167.8|45197.8|45177.8|45142.1|45122.1|17
1647363720000|2022-03-15 17:02:00|45186.1|45166.1|45187.8|45167.8|45192.8|45172.8|45182.8|45162.8|6
1647363730000|2022-03-15 17:02:10|45197.8|45177.8|45197.8|45177.8|45199.6|45179.6|45185.3|45165.3|17
1647363740000|2022-03-15 17:02:20|45196.1|45176.1|45182.8|45162.8|45196.1|45176.1|45182.8|45162.8|28
1647363750000|2022-03-15 17:02:30|45184.6|45164.6|45182.8|45162.8|45184.6|45164.6|45182.8|45162.8|33
1647363760000|2022-03-15 17:02:40|45185.3|45165.3|45195.3|45175.3|45195.3|45175.3|45185.3|45165.3|11
1647363770000|2022-03-15 17:02:50|45197.8|45177.8|45195.3|45175.3|45197.8|45177.8|45195.3|45175.3|5
1647363780000|2022-03-15 17:03:00|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|45192.8|45172.8|1
1647363790000|2022-03-15 17:03:10|45197.8|45177.8|45195.3|45175.3|45200.3|45180.3|45195.3|45175.3|12
1647363800000|2022-03-15 17:03:20|45187.8|45167.8|45192.8|45172.8|45192.8|45172.8|45187.8|45167.8|12
1647363810000|2022-03-15 17:03:30|45191.1|45171.1|45187.8|45167.8|45191.1|45171.1|45187.8|45167.8|2
1647363820000|2022-03-15 17:03:40|45189.6|45169.6|45190.3|45170.3|45190.3|45170.3|45187.8|45167.8|3
1647363830000|2022-03-15 17:03:50|45192.8|45172.8|45178.6|45158.6|45192.8|45172.8|45178.6|45158.6|8
1647363850000|2022-03-15 17:04:10|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|4
1647363860000|2022-03-15 17:04:20|45176.1|45156.1|45167.8|45147.8|45176.1|45156.1|45167.8|45147.8|5
1647363870000|2022-03-15 17:04:30|45165.3|45145.3|45160.3|45140.3|45165.3|45145.3|45158.6|45138.6|4
1647363880000|2022-03-15 17:04:40|45158.6|45138.6|45160.3|45140.3|45160.3|45140.3|45153.6|45133.6|12
1647363900000|2022-03-15 17:05:00|45162.1|45142.1|45162.8|45142.8|45162.8|45142.8|45162.1|45142.1|2
1647363910000|2022-03-15 17:05:10|45172.8|45152.8|45191.4|45171.4|45191.4|45171.4|45172.8|45152.8|1
1647363920000|2022-03-15 17:05:20|45192.1|45172.1|45195.3|45175.3|45195.3|45175.3|45192.1|45172.1|0
1647363930000|2022-03-15 17:05:30|45193.6|45173.6|45194.6|45174.6|45194.6|45174.6|45193.6|45173.6|0
1647363940000|2022-03-15 17:05:40|45195.3|45175.3|45195.3|45175.3|45197.8|45177.8|45195.3|45175.3|2
1647363950000|2022-03-15 17:05:50|45192.8|45172.8|45217.8|45197.8|45217.8|45197.8|45192.8|45172.8|10
1647363960000|2022-03-15 17:06:00|45219.6|45199.6|45212.8|45192.8|45219.6|45199.6|45211.1|45191.1|1
1647363970000|2022-03-15 17:06:10|45215.3|45195.3|45210.3|45190.3|45215.3|45195.3|45210.3|45190.3|16
1647363980000|2022-03-15 17:06:20|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|45208.6|45188.6|2
1647363990000|2022-03-15 17:06:30|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|45207.8|45187.8|8
1647364000000|2022-03-15 17:06:40|45197.8|45177.8|45192.8|45172.8|45197.8|45177.8|45191.1|45171.1|3
1647364010000|2022-03-15 17:06:50|45195.3|45175.3|45197.8|45177.8|45197.8|45177.8|45195.3|45175.3|2
1647364020000|2022-03-15 17:07:00|45199.6|45179.6|45195.3|45175.3|45199.6|45179.6|45195.3|45175.3|5
1647364030000|2022-03-15 17:07:10|||||||||3
1647364040000|2022-03-15 17:07:20|||||||||2
1647364050000|2022-03-15 17:07:30|45197.8|45177.8|45197.8|45177.8|45199.6|45179.6|45197.8|45177.8|4
1647364060000|2022-03-15 17:07:40|45199.6|45179.6|45201.1|45181.1|45202.8|45182.8|45197.8|45177.8|3
1647364070000|2022-03-15 17:07:50|45200.3|45180.3|45192.8|45172.8|45200.3|45180.3|45192.8|45172.8|4
1647364080000|2022-03-15 17:08:00|45197.1|45177.1|45197.8|45177.8|45202.1|45182.1|45197.1|45177.1|4
1647364090000|2022-03-15 17:08:10|45196.1|45176.1|45192.8|45172.8|45196.1|45176.1|45192.8|45172.8|2
1647364100000|2022-03-15 17:08:20|45190.3|45170.3|45182.8|45162.8|45190.3|45170.3|45182.8|45162.8|11
1647364110000|2022-03-15 17:08:30|45175.3|45155.3|45160.3|45140.3|45180.3|45160.3|45160.3|45140.3|13
1647364120000|2022-03-15 17:08:40|45157.8|45137.8|45157.1|45137.1|45157.8|45137.8|45157.1|45137.1|2
1647364130000|2022-03-15 17:08:50|45155.3|45135.3|45157.1|45137.1|45157.1|45137.1|45155.3|45135.3|6
1647364140000|2022-03-15 17:09:00|45156.4|45136.4|45152.8|45132.8|45156.4|45136.4|45152.8|45132.8|1
1647364150000|2022-03-15 17:09:10|45154.6|45134.6|45152.8|45132.8|45154.6|45134.6|45152.8|45132.8|0
1647364160000|2022-03-15 17:09:20|45151.1|45131.1|45145.3|45125.3|45151.1|45131.1|45145.3|45125.3|2
1647364170000|2022-03-15 17:09:30|||||||||1
1647364180000|2022-03-15 17:09:40|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|3
1647364190000|2022-03-15 17:09:50|45140.3|45120.3|45143.6|45123.6|45143.6|45123.6|45140.3|45120.3|9
1647364200000|2022-03-15 17:10:00|45142.8|45122.8|45145.3|45125.3|45145.3|45125.3|45141.1|45121.1|2
1647364210000|2022-03-15 17:10:10|45143.6|45123.6|45142.8|45122.8|45145.3|45125.3|45140.3|45120.3|2
1647364220000|2022-03-15 17:10:20|45142.1|45122.1|45143.6|45123.6|45143.6|45123.6|45142.1|45122.1|1
1647364230000|2022-03-15 17:10:30|45145.3|45125.3|45143.6|45123.6|45147.8|45127.8|45143.6|45123.6|0
1647364240000|2022-03-15 17:10:40|45145.3|45125.3|45143.6|45123.6|45145.3|45125.3|45143.6|45123.6|1
1647364250000|2022-03-15 17:10:50|45141.1|45121.1|45138.6|45118.6|45141.1|45121.1|45138.6|45118.6|10
1647364260000|2022-03-15 17:11:00|45137.8|45117.8|45149.3|45129.3|45149.3|45129.3|45137.8|45117.8|5
1647364270000|2022-03-15 17:11:10|45148.6|45128.6|45149.3|45129.3|45149.3|45129.3|45148.6|45128.6|0
1647364280000|2022-03-15 17:11:20|45151.1|45131.1|45157.8|45137.8|45157.8|45137.8|45151.1|45131.1|1
1647364290000|2022-03-15 17:11:30|45155.3|45135.3|45157.1|45137.1|45157.8|45137.8|45155.3|45135.3|2
1647364300000|2022-03-15 17:11:40|45159.6|45139.6|45181.1|45161.1|45182.8|45162.8|45159.6|45139.6|0
1647364310000|2022-03-15 17:11:50|45180.3|45160.3|45177.8|45157.8|45180.3|45160.3|45175.3|45155.3|1
1647364320000|2022-03-15 17:12:00|45180.3|45160.3|45179.6|45159.6|45187.8|45167.8|45179.6|45159.6|9
1647364330000|2022-03-15 17:12:10|45174.3|45154.3|45172.8|45152.8|45174.3|45154.3|45172.8|45152.8|1
1647364340000|2022-03-15 17:12:20|45170.3|45150.3|45167.8|45147.8|45170.3|45150.3|45167.8|45147.8|0
1647364360000|2022-03-15 17:12:40|45170.3|45150.3|45167.8|45147.8|45170.3|45150.3|45167.8|45147.8|5
1647364370000|2022-03-15 17:12:50|45167.1|45147.1|45156.1|45136.1|45167.1|45147.1|45156.1|45136.1|4
1647364380000|2022-03-15 17:13:00|45157.8|45137.8|45164.6|45144.6|45164.6|45144.6|45157.8|45137.8|5
1647364390000|2022-03-15 17:13:10|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|1
1647364400000|2022-03-15 17:13:20|45161.1|45141.1|45156.8|45136.8|45161.1|45141.1|45156.8|45136.8|8
1647364410000|2022-03-15 17:13:30|45158.6|45138.6|45158.6|45138.6|45163.6|45143.6|45158.6|45138.6|11
1647364420000|2022-03-15 17:13:40|45151.8|45131.8|45147.1|45127.1|45152.8|45132.8|45146.1|45126.1|6
1647364430000|2022-03-15 17:13:50|45147.8|45127.8|45147.8|45127.8|45147.8|45127.8|45145.3|45125.3|1
1647364440000|2022-03-15 17:14:00|45146.1|45126.1|45147.1|45127.1|45147.8|45127.8|45145.3|45125.3|3
1647364450000|2022-03-15 17:14:10|45147.8|45127.8|45145.3|45125.3|45147.8|45127.8|45145.3|45125.3|0
1647364460000|2022-03-15 17:14:20|45143.6|45123.6|45147.8|45127.8|45147.8|45127.8|45143.6|45123.6|2
1647364480000|2022-03-15 17:14:40|45148.6|45128.6|45143.6|45123.6|45148.6|45128.6|45143.6|45123.6|2
1647364490000|2022-03-15 17:14:50|45139.3|45119.3|45116.1|45096.1|45139.3|45119.3|45116.1|45096.1|8
1647364500000|2022-03-15 17:15:00|45114.3|45094.3|45107.8|45087.8|45114.3|45094.3|45093.6|45073.6|23
1647364510000|2022-03-15 17:15:10|45103.6|45083.6|45104.6|45084.6|45104.6|45084.6|45100.3|45080.3|4
1647364520000|2022-03-15 17:15:20|45103.6|45083.6|45107.8|45087.8|45107.8|45087.8|45102.8|45082.8|2
1647364530000|2022-03-15 17:15:30|||||||||3
1647364540000|2022-03-15 17:15:40|45108.6|45088.6|45110.3|45090.3|45110.3|45090.3|45108.6|45088.6|1
1647364550000|2022-03-15 17:15:50|||||||||1
1647364560000|2022-03-15 17:16:00|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|45111.1|45091.1|0
1647364570000|2022-03-15 17:16:10|||||||||1
1647364580000|2022-03-15 17:16:20|45108.6|45088.6|45112.8|45092.8|45112.8|45092.8|45107.8|45087.8|1
1647364590000|2022-03-15 17:16:30|45111.1|45091.1|45108.6|45088.6|45113.6|45093.6|45108.6|45088.6|1
1647364600000|2022-03-15 17:16:40|45107.8|45087.8|45124.6|45104.6|45124.6|45104.6|45107.8|45087.8|3
1647364610000|2022-03-15 17:16:50|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|45125.3|45105.3|0
1647364640000|2022-03-15 17:17:20|45123.6|45103.6|45117.8|45097.8|45123.6|45103.6|45117.1|45097.1|4
1647364650000|2022-03-15 17:17:30|45117.1|45097.1|45117.1|45097.1|45117.8|45097.8|45117.1|45097.1|0
1647364660000|2022-03-15 17:17:40|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.1|45097.1|0
1647364670000|2022-03-15 17:17:50|45115.3|45095.3|45116.1|45096.1|45116.1|45096.1|45115.3|45095.3|4
1647364680000|2022-03-15 17:18:00|45115.3|45095.3|45132.8|45112.8|45132.8|45112.8|45115.3|45095.3|12
1647364690000|2022-03-15 17:18:10|45135.3|45115.3|45132.8|45112.8|45135.3|45115.3|45132.8|45112.8|2
1647364700000|2022-03-15 17:18:20|45131.1|45111.1|45123.6|45103.6|45131.1|45111.1|45123.6|45103.6|1
1647364710000|2022-03-15 17:18:30|45119.3|45099.3|45113.6|45093.6|45119.3|45099.3|45112.5|45092.5|2
1647364730000|2022-03-15 17:18:50|45111.1|45091.1|45115.3|45095.3|45115.3|45095.3|45110.3|45090.3|3
1647364740000|2022-03-15 17:19:00|45118.6|45098.6|45122.8|45102.8|45122.8|45102.8|45118.6|45098.6|1
1647364750000|2022-03-15 17:19:10|45125.3|45105.3|45127.1|45107.1|45127.1|45107.1|45125.3|45105.3|1
1647364760000|2022-03-15 17:19:20|45127.8|45107.8|45130.3|45110.3|45130.3|45110.3|45127.8|45107.8|0
1647364770000|2022-03-15 17:19:30|45129.6|45109.6|45127.8|45107.8|45130.3|45110.3|45127.8|45107.8|0
1647364780000|2022-03-15 17:19:40|45126.1|45106.1|45130.3|45110.3|45132.1|45112.1|45126.1|45106.1|2
1647364790000|2022-03-15 17:19:50|45132.1|45112.1|45128.6|45108.6|45132.1|45112.1|45128.6|45108.6|1
1647364800000|2022-03-15 17:20:00|45126.1|45106.1|45121.1|45101.1|45126.1|45106.1|45121.1|45101.1|1
1647364810000|2022-03-15 17:20:10|45119.3|45099.3|45118.6|45098.6|45119.3|45099.3|45118.6|45098.6|1
1647364820000|2022-03-15 17:20:20|45117.8|45097.8|45114.3|45094.3|45117.8|45097.8|45114.3|45094.3|1
1647364830000|2022-03-15 17:20:30|45116.1|45096.1|45116.1|45096.1|45117.8|45097.8|45116.1|45096.1|1
1647364840000|2022-03-15 17:20:40|45117.8|45097.8|45118.6|45098.6|45120.3|45100.3|45116.1|45096.1|2
1647364850000|2022-03-15 17:20:50|45116.8|45096.8|45113.6|45093.6|45116.8|45096.8|45113.6|45093.6|3
1647364860000|2022-03-15 17:21:00|45111.8|45091.8|45108.6|45088.6|45111.8|45091.8|45108.6|45088.6|0
1647364870000|2022-03-15 17:21:10|||||||||3
1647364880000|2022-03-15 17:21:20|45109.3|45089.3|45108.6|45088.6|45109.3|45089.3|45108.6|45088.6|6
1647364890000|2022-03-15 17:21:30|45110.3|45090.3|45109.3|45089.3|45110.3|45090.3|45108.6|45088.6|1
1647364900000|2022-03-15 17:21:40|45108.6|45088.6|45108.6|45088.6|45109.3|45089.3|45108.6|45088.6|0
1647364910000|2022-03-15 17:21:50|45109.3|45089.3|45100.3|45080.3|45109.3|45089.3|45100.3|45080.3|4
1647364920000|2022-03-15 17:22:00|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45084.3|45064.3|2
1647364930000|2022-03-15 17:22:10|45087.1|45067.1|45089.6|45069.6|45089.6|45069.6|45085.3|45065.3|7
1647364940000|2022-03-15 17:22:20|45090.3|45070.3|45087.1|45067.1|45095.3|45075.3|45087.1|45067.1|9
1647364950000|2022-03-15 17:22:30|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|1
1647364960000|2022-03-15 17:22:40|45081.1|45061.1|45064.6|45044.6|45081.1|45061.1|45064.6|45044.6|4
1647364970000|2022-03-15 17:22:50|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|2
1647364980000|2022-03-15 17:23:00|45062.1|45042.1|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|1
1647364990000|2022-03-15 17:23:10|45063.9|45043.9|45065.3|45045.3|45065.3|45045.3|45063.9|45043.9|0
1647365000000|2022-03-15 17:23:20|45075.3|45055.3|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|2
1647365010000|2022-03-15 17:23:30|||||||||1
1647365020000|2022-03-15 17:23:40|45076.1|45056.1|45073.6|45053.6|45077.8|45057.8|45073.6|45053.6|0
1647365030000|2022-03-15 17:23:50|45072.8|45052.8|45073.6|45053.6|45073.6|45053.6|45072.8|45052.8|1
1647365040000|2022-03-15 17:24:00|45072.8|45052.8|45068.6|45048.6|45072.8|45052.8|45068.6|45048.6|4
1647365050000|2022-03-15 17:24:10|||||||||1
1647365060000|2022-03-15 17:24:20|45065.3|45045.3|45065.3|45045.3|45067.8|45047.8|45062.8|45042.8|4
1647365070000|2022-03-15 17:24:30|45063.6|45043.6|45052.8|45032.8|45065.3|45045.3|45052.8|45032.8|5
1647365090000|2022-03-15 17:24:50|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|45053.6|45033.6|2
1647365100000|2022-03-15 17:25:00|45051.1|45031.1|45047.8|45027.8|45053.6|45033.6|45046.1|45026.1|3
1647365110000|2022-03-15 17:25:10|45046.1|45026.1|45052.8|45032.8|45052.8|45032.8|45046.1|45026.1|2
1647365120000|2022-03-15 17:25:20|45050.3|45030.3|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|0
1647365130000|2022-03-15 17:25:30|45052.1|45032.1|45067.8|45047.8|45070.3|45050.3|45050.3|45030.3|3
1647365140000|2022-03-15 17:25:40|45069.6|45049.6|45070.3|45050.3|45070.3|45050.3|45068.6|45048.6|18
1647365150000|2022-03-15 17:25:50|45072.1|45052.1|45066.1|45046.1|45075.3|45055.3|45066.1|45046.1|2
1647365160000|2022-03-15 17:26:00|45067.8|45047.8|45074.6|45054.6|45075.3|45055.3|45062.8|45042.8|2
1647365170000|2022-03-15 17:26:10|45075.3|45055.3|45072.8|45052.8|45075.3|45055.3|45072.8|45052.8|0
1647365180000|2022-03-15 17:26:20|45074.6|45054.6|45072.8|45052.8|45077.8|45057.8|45072.8|45052.8|0
1647365190000|2022-03-15 17:26:30|45073.6|45053.6|45075.3|45055.3|45079.6|45059.6|45073.6|45053.6|7
1647365200000|2022-03-15 17:26:40|45077.8|45057.8|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|2
1647365210000|2022-03-15 17:26:50|45079.6|45059.6|45075.3|45055.3|45079.6|45059.6|45075.3|45055.3|2
1647365220000|2022-03-15 17:27:00|45072.8|45052.8|45075.3|45055.3|45075.3|45055.3|45070.3|45050.3|1
1647365230000|2022-03-15 17:27:10|45077.8|45057.8|45087.8|45067.8|45087.8|45067.8|45077.8|45057.8|1
1647365240000|2022-03-15 17:27:20|45088.6|45068.6|45092.8|45072.8|45092.8|45072.8|45087.8|45067.8|2
1647365250000|2022-03-15 17:27:30|45095.3|45075.3|45086.1|45066.1|45097.8|45077.8|45086.1|45066.1|5
1647365260000|2022-03-15 17:27:40|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|0
1647365270000|2022-03-15 17:27:50|45090.3|45070.3|45080.3|45060.3|45092.8|45072.8|45080.3|45060.3|4
1647365280000|2022-03-15 17:28:00|45077.8|45057.8|45072.8|45052.8|45077.8|45057.8|45072.1|45052.1|4
1647365290000|2022-03-15 17:28:10|45075.3|45055.3|45081.1|45061.1|45082.8|45062.8|45075.3|45055.3|2
1647365300000|2022-03-15 17:28:20|45082.8|45062.8|45080.3|45060.3|45082.8|45062.8|45080.3|45060.3|0
1647365310000|2022-03-15 17:28:30|45077.8|45057.8|45058.6|45038.6|45077.8|45057.8|45058.6|45038.6|4
1647365320000|2022-03-15 17:28:40|45057.8|45037.8|45047.8|45027.8|45057.8|45037.8|45047.1|45027.1|0
1647365330000|2022-03-15 17:28:50|45043.6|45023.6|45041.1|45021.1|45043.6|45023.6|45041.1|45021.1|2
1647365340000|2022-03-15 17:29:00|45039.3|45019.3|45037.8|45017.8|45039.3|45019.3|45037.8|45017.8|1
1647365350000|2022-03-15 17:29:10|45044.6|45024.6|45037.8|45017.8|45045.3|45025.3|45037.8|45017.8|4
1647365360000|2022-03-15 17:29:20|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45027.8|45007.8|2
1647365370000|2022-03-15 17:29:30|45027.8|45007.8|45033.6|45013.6|45035.3|45015.3|45027.8|45007.8|4
1647365380000|2022-03-15 17:29:40|45031.1|45011.1|45033.6|45013.6|45033.6|45013.6|45031.1|45011.1|1
1647365390000|2022-03-15 17:29:50|45030|45010|45026.1|45006.1|45030|45010|45025|45005|4
1647365400000|2022-03-15 17:30:00|45024.3|45004.3|45029.3|45009.3|45029.3|45009.3|45024.3|45004.3|3
1647365410000|2022-03-15 17:30:10|45033.6|45013.6|45032.8|45012.8|45033.6|45013.6|45030.3|45010.3|7
1647365420000|2022-03-15 17:30:20|45030.3|45010.3|45030.3|45010.3|45031.4|45011.4|45027.8|45007.8|0
1647365430000|2022-03-15 17:30:30|45028.6|45008.6|45024.6|45004.6|45028.6|45008.6|45022.8|45002.8|4
1647365440000|2022-03-15 17:30:40|45025.3|45005.3|45025.3|45005.3|45027.8|45007.8|45023.6|45003.6|2
1647365450000|2022-03-15 17:30:50|45027.1|45007.1|45027.8|45007.8|45027.8|45007.8|45025.3|45005.3|2
1647365460000|2022-03-15 17:31:00|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|2
1647365470000|2022-03-15 17:31:10|45032.1|45012.1|45040.3|45020.3|45040.3|45020.3|45032.1|45012.1|5
1647365480000|2022-03-15 17:31:20|45045.3|45025.3|45047.8|45027.8|45047.8|45027.8|45045.3|45025.3|4
1647365490000|2022-03-15 17:31:30|45046.1|45026.1|45046.1|45026.1|45047.8|45027.8|45046.1|45026.1|0
1647365500000|2022-03-15 17:31:40|45045.3|45025.3|45046.1|45026.1|45046.1|45026.1|45045.3|45025.3|0
1647365510000|2022-03-15 17:31:50|45045.3|45025.3|45042.8|45022.8|45047.8|45027.8|45042.8|45022.8|2
1647365520000|2022-03-15 17:32:00|45041.1|45021.1|45037.1|45017.1|45041.1|45021.1|45037.1|45017.1|2
1647365530000|2022-03-15 17:32:10|45032.8|45012.8|45042.8|45022.8|45042.8|45022.8|45031.1|45011.1|8
1647365540000|2022-03-15 17:32:20|45041.1|45021.1|45041.1|45021.1|45042.8|45022.8|45040.3|45020.3|0
1647365550000|2022-03-15 17:32:30|45040.3|45020.3|45037.8|45017.8|45042.8|45022.8|45037.8|45017.8|0
1647365560000|2022-03-15 17:32:40|45036.1|45016.1|45036.1|45016.1|45036.1|45016.1|45034.3|45014.3|0
1647365570000|2022-03-15 17:32:50|45034.3|45014.3|45035.3|45015.3|45036.1|45016.1|45034.3|45014.3|1
1647365580000|2022-03-15 17:33:00|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1647365590000|2022-03-15 17:33:10|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|45031.1|45011.1|0
1647365600000|2022-03-15 17:33:20|45028.6|45008.6|45031.1|45011.1|45031.1|45011.1|45026.8|45006.8|5
1647365620000|2022-03-15 17:33:40|45032.8|45012.8|45028.6|45008.6|45032.8|45012.8|45028.6|45008.6|0
1647365630000|2022-03-15 17:33:50|45030.3|45010.3|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|7
1647365640000|2022-03-15 17:34:00|45026.1|45006.1|45025.3|45005.3|45026.1|45006.1|45025.3|45005.3|2
1647365650000|2022-03-15 17:34:10|45021.1|45001.1|45013.6|44993.6|45021.1|45001.1|45011.8|44991.8|4
1647365660000|2022-03-15 17:34:20|45011.8|44991.8|45010.3|44990.3|45013.6|44993.6|45010.3|44990.3|2
1647365670000|2022-03-15 17:34:30|45003.6|44983.6|45001.1|44981.1|45003.6|44983.6|44996.8|44976.8|12
1647365680000|2022-03-15 17:34:40|45002.1|44982.1|45007.8|44987.8|45008.6|44988.6|44998.6|44978.6|3
1647365690000|2022-03-15 17:34:50|45009.6|44989.6|45013.6|44993.6|45013.6|44993.6|45009.6|44989.6|2
1647365700000|2022-03-15 17:35:00|45015.3|44995.3|45023.6|45003.6|45025.3|45005.3|45015.3|44995.3|2
1647365710000|2022-03-15 17:35:10|45022.8|45002.8|44996.1|44976.1|45023.6|45003.6|44996.1|44976.1|4
1647365720000|2022-03-15 17:35:20|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|2
1647365730000|2022-03-15 17:35:30|45000.3|44980.3|44986.8|44966.8|45000.3|44980.3|44986.8|44966.8|4
1647365740000|2022-03-15 17:35:40|44988.6|44968.6|44996.1|44976.1|44999.3|44979.3|44988.6|44968.6|3
1647365750000|2022-03-15 17:35:50|44999.3|44979.3|44997.1|44977.1|45002.1|44982.1|44992.8|44972.8|3
1647365760000|2022-03-15 17:36:00|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44995.3|44975.3|2
1647365770000|2022-03-15 17:36:10|44998.6|44978.6|45001.1|44981.1|45001.1|44981.1|44998.6|44978.6|0
1647365780000|2022-03-15 17:36:20|44999.3|44979.3|45008.6|44988.6|45008.6|44988.6|44998.6|44978.6|2
1647365810000|2022-03-15 17:36:50|45009.3|44989.3|45008.6|44988.6|45009.3|44989.3|45008.6|44988.6|2
1647365820000|2022-03-15 17:37:00|45011.1|44991.1|45018.6|44998.6|45018.6|44998.6|45011.1|44991.1|1
1647365830000|2022-03-15 17:37:10|45016.8|44996.8|45017.8|44997.8|45017.8|44997.8|45016.8|44996.8|0
1647365840000|2022-03-15 17:37:20|45018.6|44998.6|45013.6|44993.6|45018.6|44998.6|45011.1|44991.1|2
1647365860000|2022-03-15 17:37:40|45011.1|44991.1|45011.1|44991.1|45013.6|44993.6|45011.1|44991.1|2
1647365870000|2022-03-15 17:37:50|45012.8|44992.8|45012.8|44992.8|45013.6|44993.6|45011.1|44991.1|2
1647365880000|2022-03-15 17:38:00|45013.6|44993.6|45011.1|44991.1|45013.6|44993.6|45011.1|44991.1|0
1647365890000|2022-03-15 17:38:10|45009.3|44989.3|45019.3|44999.3|45019.3|44999.3|45006.8|44986.8|5
1647365900000|2022-03-15 17:38:20|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|45021.1|45001.1|1
1647365910000|2022-03-15 17:38:30|45019.3|44999.3|45018.6|44998.6|45019.3|44999.3|45018.6|44998.6|1
1647365920000|2022-03-15 17:38:40|45020.3|45000.3|45018.6|44998.6|45021.1|45001.1|45018.6|44998.6|0
1647365930000|2022-03-15 17:38:50|45017.8|44997.8|45018.6|44998.6|45018.6|44998.6|45017.8|44997.8|1
1647365940000|2022-03-15 17:39:00|45014.3|44994.3|45021.1|45001.1|45021.1|45001.1|45014.3|44994.3|2
1647365950000|2022-03-15 17:39:10|45019.3|44999.3|45018.6|44998.6|45021.1|45001.1|45017.8|44997.8|1
1647365960000|2022-03-15 17:39:20|45016.8|44996.8|45018.6|44998.6|45018.6|44998.6|45016.1|44996.1|1
1647365970000|2022-03-15 17:39:30|45016.8|44996.8|45013.6|44993.6|45017.8|44997.8|45013.6|44993.6|0
1647365990000|2022-03-15 17:39:50|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|45012.8|44992.8|2
1647366000000|2022-03-15 17:40:00|||||||||1
1647366020000|2022-03-15 17:40:20|45011.1|44991.1|45012.1|44992.1|45012.8|44992.8|45010.3|44990.3|3
1647366030000|2022-03-15 17:40:30|45012.8|44992.8|45017.8|44997.8|45019.6|44999.6|45012.8|44992.8|2
1647366040000|2022-03-15 17:40:40|45019.6|44999.6|45027.1|45007.1|45027.1|45007.1|45017.8|44997.8|2
1647366050000|2022-03-15 17:40:50|45030.3|45010.3|45037.8|45017.8|45037.8|45017.8|45030.3|45010.3|3
1647366060000|2022-03-15 17:41:00|45039.6|45019.6|45041.1|45021.1|45042.8|45022.8|45039.6|45019.6|1
1647366070000|2022-03-15 17:41:10|45040.3|45020.3|45040.3|45020.3|45042.8|45022.8|45040.3|45020.3|3
1647366080000|2022-03-15 17:41:20|45037.8|45017.8|45032.8|45012.8|45037.8|45017.8|45032.8|45012.8|3
1647366100000|2022-03-15 17:41:40|45031.1|45011.1|45023.6|45003.6|45031.1|45011.1|45023.6|45003.6|0
1647366110000|2022-03-15 17:41:50|45025.3|45005.3|45022.8|45002.8|45027.8|45007.8|45022.8|45002.8|3
1647366120000|2022-03-15 17:42:00|45017.8|44997.8|45027.8|45007.8|45035.3|45015.3|45016.1|44996.1|15
1647366130000|2022-03-15 17:42:10|45029.6|45009.6|45037.8|45017.8|45042.1|45022.1|45029.6|45009.6|3
1647366150000|2022-03-15 17:42:30|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|45035.3|45015.3|0
1647366170000|2022-03-15 17:42:50|45033.6|45013.6|45032.1|45012.1|45033.6|45013.6|45030.3|45010.3|3
1647366180000|2022-03-15 17:43:00|45032.8|45012.8|45038.9|45018.9|45038.9|45018.9|45032.8|45012.8|2
1647366190000|2022-03-15 17:43:10|45037.1|45017.1|45037.1|45017.1|45037.1|45017.1|45037.1|45017.1|0
1647366200000|2022-03-15 17:43:20|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1647366210000|2022-03-15 17:43:30|45036.1|45016.1|45032.1|45012.1|45036.1|45016.1|45030.3|45010.3|1
1647366220000|2022-03-15 17:43:40|45032.8|45012.8|45035.3|45015.3|45035.3|45015.3|45030.3|45010.3|10
1647366230000|2022-03-15 17:43:50|45032.8|45012.8|45049.6|45029.6|45049.6|45029.6|45032.8|45012.8|6
1647366240000|2022-03-15 17:44:00|45047.8|45027.8|45047.1|45027.1|45047.8|45027.8|45044.6|45024.6|3
1647366250000|2022-03-15 17:44:10|45045.3|45025.3|45026.1|45006.1|45045.3|45025.3|45026.1|45006.1|6
1647366260000|2022-03-15 17:44:20|45024.3|45004.3|45032.8|45012.8|45032.8|45012.8|45024.3|45004.3|2
1647366270000|2022-03-15 17:44:30|45031.1|45011.1|45027.8|45007.8|45031.1|45011.1|45027.8|45007.8|1
1647366290000|2022-03-15 17:44:50|45026.1|45006.1|45020.3|45000.3|45027.1|45007.1|45020.3|45000.3|4
1647366300000|2022-03-15 17:45:00|45016.8|44996.8|45015.3|44995.3|45016.8|44996.8|45015.3|44995.3|0
1647366310000|2022-03-15 17:45:10|45022.8|45002.8|45029.6|45009.6|45029.6|45009.6|45022.8|45002.8|16
1647366320000|2022-03-15 17:45:20|45027.8|45007.8|45027.1|45007.1|45027.8|45007.8|45025.3|45005.3|3
1647366330000|2022-03-15 17:45:30|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45020.3|45000.3|2
1647366340000|2022-03-15 17:45:40|45021.4|45001.4|45017.1|44997.1|45021.4|45001.4|45017.1|44997.1|2
1647366350000|2022-03-15 17:45:50|45017.8|44997.8|45012.1|44992.1|45017.8|44997.8|45012.1|44992.1|17
1647366360000|2022-03-15 17:46:00|45012.8|44992.8|45017.1|44997.1|45017.1|44997.1|45012.8|44992.8|8
1647366370000|2022-03-15 17:46:10|45015.3|44995.3|45012.1|44992.1|45015.3|44995.3|45012.1|44992.1|2
1647366380000|2022-03-15 17:46:20|45014.6|44994.6|45017.1|44997.1|45017.1|44997.1|45014.6|44994.6|10
1647366390000|2022-03-15 17:46:30|45014.6|44994.6|45013.9|44993.9|45019.6|44999.6|45013.9|44993.9|11
1647366400000|2022-03-15 17:46:40|45011.4|44991.4|45011.4|44991.4|45015.7|44995.7|45011.4|44991.4|8
1647366410000|2022-03-15 17:46:50|45009.6|44989.6|44981.4|44961.4|45009.6|44989.6|44981.4|44961.4|8
1647366420000|2022-03-15 17:47:00|44979.6|44959.6|44983.2|44963.2|44983.2|44963.2|44976.4|44956.4|3
1647366430000|2022-03-15 17:47:10|44988.2|44968.2|44988.9|44968.9|44990.7|44970.7|44988.2|44968.2|0
1647366440000|2022-03-15 17:47:20|44988.2|44968.2|44988.2|44968.2|44989.9|44969.9|44988.2|44968.2|0
1647366450000|2022-03-15 17:47:30|||||||||1
1647366470000|2022-03-15 17:47:50|44991.4|44971.4|44991.4|44971.4|44991.4|44971.4|44991.4|44971.4|4
1647366480000|2022-03-15 17:48:00|44989.6|44969.6|44992.8|44972.8|44993.6|44973.6|44986.4|44966.4|10
1647366490000|2022-03-15 17:48:10|44992.1|44972.1|44984.6|44964.6|44992.8|44972.8|44984.6|44964.6|3
1647366500000|2022-03-15 17:48:20|||||||||1
1647366510000|2022-03-15 17:48:30|44982.8|44962.8|44977.8|44957.8|44982.8|44962.8|44977.8|44957.8|5
1647366520000|2022-03-15 17:48:40|44976.1|44956.1|44971.8|44951.8|44977.8|44957.8|44971.8|44951.8|24
1647366530000|2022-03-15 17:48:50|44973.6|44953.6|44971.8|44951.8|44973.6|44953.6|44971.8|44951.8|5
1647366540000|2022-03-15 17:49:00|44973.6|44953.6|44971.1|44951.1|44975.3|44955.3|44971.1|44951.1|5
1647366550000|2022-03-15 17:49:10|44972.1|44952.1|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|0
1647366560000|2022-03-15 17:49:20|44971.1|44951.1|44970.3|44950.3|44972.8|44952.8|44970.3|44950.3|0
1647366570000|2022-03-15 17:49:30|44972.1|44952.1|44970.3|44950.3|44972.1|44952.1|44970.3|44950.3|0
1647366590000|2022-03-15 17:49:50|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|44972.8|44952.8|3
1647366600000|2022-03-15 17:50:00|44973.6|44953.6|44972.8|44952.8|44974.6|44954.6|44972.8|44952.8|1
1647366610000|2022-03-15 17:50:10|44974.3|44954.3|44977.8|44957.8|44977.8|44957.8|44974.3|44954.3|2
1647366620000|2022-03-15 17:50:20|||||||||1
1647366630000|2022-03-15 17:50:30|||||||||2
1647366640000|2022-03-15 17:50:40|44978.6|44958.6|44979.3|44959.3|44979.3|44959.3|44978.6|44958.6|0
1647366650000|2022-03-15 17:50:50|44982.5|44962.5|44982.5|44962.5|44982.5|44962.5|44982.5|44962.5|1
1647366670000|2022-03-15 17:51:10|44976.1|44956.1|44975.3|44955.3|44976.1|44956.1|44972.8|44952.8|3
1647366680000|2022-03-15 17:51:20|44976.1|44956.1|44978.6|44958.6|44981.8|44961.8|44976.1|44956.1|4
1647366690000|2022-03-15 17:51:30|44976.1|44956.1|44981.1|44961.1|44981.1|44961.1|44976.1|44956.1|0
1647366700000|2022-03-15 17:51:40|44983.6|44963.6|44984.3|44964.3|44984.3|44964.3|44983.6|44963.6|3
1647366710000|2022-03-15 17:51:50|44986.1|44966.1|44991.1|44971.1|44991.1|44971.1|44986.1|44966.1|1
1647366720000|2022-03-15 17:52:00|44987.8|44967.8|44989.3|44969.3|44989.3|44969.3|44985.3|44965.3|2
1647366730000|2022-03-15 17:52:10|44991.1|44971.1|44991.1|44971.1|44991.1|44971.1|44989.3|44969.3|2
1647366740000|2022-03-15 17:52:20|44989.3|44969.3|44992.1|44972.1|44992.1|44972.1|44989.3|44969.3|7
1647366750000|2022-03-15 17:52:30|||||||||1
1647366770000|2022-03-15 17:52:50|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|4
1647366780000|2022-03-15 17:53:00|44988.6|44968.6|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|2
1647366790000|2022-03-15 17:53:10|44989.6|44969.6|44987.8|44967.8|44990.3|44970.3|44987.8|44967.8|0
1647366800000|2022-03-15 17:53:20|44989.6|44969.6|44992.8|44972.8|44992.8|44972.8|44989.6|44969.6|0
1647366820000|2022-03-15 17:53:40|44999.6|44979.6|44999.3|44979.3|45001.1|44981.1|44998.6|44978.6|6
1647366830000|2022-03-15 17:53:50|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|44998.6|44978.6|4
1647366840000|2022-03-15 17:54:00|45000.3|44980.3|44997.8|44977.8|45000.3|44980.3|44997.8|44977.8|2
1647366850000|2022-03-15 17:54:10|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|44997.8|44977.8|0
1647366860000|2022-03-15 17:54:20|||||||||1
1647366870000|2022-03-15 17:54:30|45002.8|44982.8|45005.3|44985.3|45005.3|44985.3|45002.8|44982.8|4
1647366890000|2022-03-15 17:54:50|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|45002.8|44982.8|1
1647366900000|2022-03-15 17:55:00|45005.3|44985.3|45009.6|44989.6|45009.6|44989.6|45005.3|44985.3|4
1647366910000|2022-03-15 17:55:10|45010.3|44990.3|45017.8|44997.8|45017.8|44997.8|45010.3|44990.3|2
1647366920000|2022-03-15 17:55:20|45019.6|44999.6|45017.8|44997.8|45020.3|45000.3|45017.8|44997.8|2
1647366930000|2022-03-15 17:55:30|45016.1|44996.1|45010.3|44990.3|45016.1|44996.1|45010.3|44990.3|7
1647366940000|2022-03-15 17:55:40|45007.8|44987.8|45012.8|44992.8|45012.8|44992.8|45007.8|44987.8|1
1647366950000|2022-03-15 17:55:50|45012.1|44992.1|45007.8|44987.8|45012.8|44992.8|45007.8|44987.8|2
1647366960000|2022-03-15 17:56:00|45006.1|44986.1|45005.3|44985.3|45006.1|44986.1|45003.6|44983.6|3
1647366970000|2022-03-15 17:56:10|45001.8|44981.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|0
1647366990000|2022-03-15 17:56:30|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|2
1647367000000|2022-03-15 17:56:40|44996.1|44976.1|44995.3|44975.3|44997.8|44977.8|44994.6|44974.6|1
1647367010000|2022-03-15 17:56:50|44996.4|44976.4|44990.3|44970.3|44997.1|44977.1|44990.3|44970.3|2
1647367020000|2022-03-15 17:57:00|44987.8|44967.8|44992.8|44972.8|44992.8|44972.8|44987.8|44967.8|5
1647367030000|2022-03-15 17:57:10|44991.1|44971.1|44973.6|44953.6|44991.1|44971.1|44973.6|44953.6|3
1647367040000|2022-03-15 17:57:20|44971.8|44951.8|44973.6|44953.6|44973.6|44953.6|44971.8|44951.8|2
1647367050000|2022-03-15 17:57:30|44971.8|44951.8|44969.3|44949.3|44971.8|44951.8|44969.3|44949.3|2
1647367060000|2022-03-15 17:57:40|44968.6|44948.6|44966.1|44946.1|44968.6|44948.6|44964.3|44944.3|3
1647367070000|2022-03-15 17:57:50|44963.6|44943.6|44947.8|44927.8|44963.6|44943.6|44945.3|44925.3|5
1647367080000|2022-03-15 17:58:00|44942.8|44922.8|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|15
1647367090000|2022-03-15 17:58:10|44943.6|44923.6|44940.3|44920.3|44943.6|44923.6|44937.8|44917.8|5
1647367100000|2022-03-15 17:58:20|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|2
1647367110000|2022-03-15 17:58:30|44946.1|44926.1|44940.3|44920.3|44946.1|44926.1|44937.8|44917.8|4
1647367120000|2022-03-15 17:58:40|44937.8|44917.8|44947.1|44927.1|44947.1|44927.1|44935.3|44915.3|5
1647367130000|2022-03-15 17:58:50|||||||||1
1647367140000|2022-03-15 17:59:00|44949.6|44929.6|44940.3|44920.3|44951.4|44931.4|44940.3|44920.3|9
1647367150000|2022-03-15 17:59:10|44937.8|44917.8|44932.8|44912.8|44937.8|44917.8|44932.8|44912.8|3
1647367160000|2022-03-15 17:59:20|44934.6|44914.6|44934.6|44914.6|44937.8|44917.8|44932.8|44912.8|1
1647367170000|2022-03-15 17:59:30|44936.4|44916.4|44927.8|44907.8|44937.8|44917.8|44927.8|44907.8|6
1647367180000|2022-03-15 17:59:40|44924.3|44904.3|44932.8|44912.8|44932.8|44912.8|44922.8|44902.8|8
1647367190000|2022-03-15 17:59:50|44935.3|44915.3|44932.8|44912.8|44937.8|44917.8|44932.8|44912.8|3
1647367200000|2022-03-15 18:00:00|44930.3|44910.3|44935.3|44915.3|44935.3|44915.3|44927.8|44907.8|4
1647367210000|2022-03-15 18:00:10|44937.8|44917.8|44950.3|44930.3|44950.3|44930.3|44937.8|44917.8|1
1647367220000|2022-03-15 18:00:20|44952.1|44932.1|44980.3|44960.3|44980.3|44960.3|44952.1|44932.1|5
1647367230000|2022-03-15 18:00:30|||||||||1
1647367240000|2022-03-15 18:00:40|44978.6|44958.6|44982.8|44962.8|44982.8|44962.8|44977.1|44957.1|15
1647367250000|2022-03-15 18:00:50|44977.8|44957.8|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|3
1647367260000|2022-03-15 18:01:00|44971.1|44951.1|44975.3|44955.3|44975.3|44955.3|44971.1|44951.1|2
1647367270000|2022-03-15 18:01:10|44973.6|44953.6|44970.3|44950.3|44973.6|44953.6|44970.3|44950.3|3
1647367280000|2022-03-15 18:01:20|44967.8|44947.8|44952.8|44932.8|44972.8|44952.8|44952.8|44932.8|5
1647367290000|2022-03-15 18:01:30|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|1
1647367300000|2022-03-15 18:01:40|44950.3|44930.3|44947.8|44927.8|44950.3|44930.3|44947.8|44927.8|0
1647367310000|2022-03-15 18:01:50|44952.8|44932.8|44957.8|44937.8|44957.8|44937.8|44952.8|44932.8|5
1647367320000|2022-03-15 18:02:00|44958.6|44938.6|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|1
1647367330000|2022-03-15 18:02:10|44959.3|44939.3|44947.8|44927.8|44959.3|44939.3|44942.8|44922.8|4
1647367340000|2022-03-15 18:02:20|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|4
1647367350000|2022-03-15 18:02:30|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|44951.4|44931.4|0
1647367360000|2022-03-15 18:02:40|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|44949.6|44929.6|1
1647367380000|2022-03-15 18:03:00|44951.4|44931.4|44946.1|44926.1|44951.4|44931.4|44946.1|44926.1|20
1647367390000|2022-03-15 18:03:10|44947.8|44927.8|44947.8|44927.8|44947.8|44927.8|44946.1|44926.1|2
1647367400000|2022-03-15 18:03:20|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|44946.1|44926.1|0
1647367410000|2022-03-15 18:03:30|44948.6|44928.6|44942.8|44922.8|44948.6|44928.6|44942.8|44922.8|0
1647367420000|2022-03-15 18:03:40|44941.1|44921.1|44942.1|44922.1|44942.1|44922.1|44940.3|44920.3|1
1647367430000|2022-03-15 18:03:50|44942.8|44922.8|44951.4|44931.4|44951.4|44931.4|44942.8|44922.8|2
1647367440000|2022-03-15 18:04:00|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|0
1647367450000|2022-03-15 18:04:10|44947.1|44927.1|44942.8|44922.8|44947.1|44927.1|44942.8|44922.8|3
1647367460000|2022-03-15 18:04:20|44944.6|44924.6|44942.8|44922.8|44945.3|44925.3|44942.8|44922.8|2
1647367470000|2022-03-15 18:04:30|44940.3|44920.3|44930.3|44910.3|44940.3|44920.3|44928.6|44908.6|3
1647367490000|2022-03-15 18:04:50|44931.1|44911.1|44927.8|44907.8|44931.1|44911.1|44927.8|44907.8|0
1647367500000|2022-03-15 18:05:00|44929.6|44909.6|44937.8|44917.8|44940.3|44920.3|44929.6|44909.6|3
1647367510000|2022-03-15 18:05:10|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|1
1647367520000|2022-03-15 18:05:20|44942.1|44922.1|44945.3|44925.3|44947.1|44927.1|44940.3|44920.3|3
1647367530000|2022-03-15 18:05:30|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|44948.9|44928.9|1
1647367540000|2022-03-15 18:05:40|44949.6|44929.6|44947.8|44927.8|44952.8|44932.8|44947.8|44927.8|23
1647367550000|2022-03-15 18:05:50|44949.6|44929.6|44952.8|44932.8|44952.8|44932.8|44947.8|44927.8|15
1647367560000|2022-03-15 18:06:00|44953.6|44933.6|44952.8|44932.8|44953.6|44933.6|44952.8|44932.8|8
1647367580000|2022-03-15 18:06:20|44954.6|44934.6|44955.3|44935.3|44955.3|44935.3|44952.8|44932.8|1
1647367590000|2022-03-15 18:06:30|44953.6|44933.6|44952.8|44932.8|44955.3|44935.3|44952.8|44932.8|1
1647367600000|2022-03-15 18:06:40|44951.1|44931.1|44952.1|44932.1|44952.1|44932.1|44949.6|44929.6|13
1647367610000|2022-03-15 18:06:50|||||||||5
1647367620000|2022-03-15 18:07:00|44953.6|44933.6|44971.1|44951.1|44979.9|44959.9|44953.6|44933.6|24
1647367640000|2022-03-15 18:07:20|44977.1|44957.1|44979.6|44959.6|44979.6|44959.6|44977.1|44957.1|2
1647367650000|2022-03-15 18:07:30|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|44981.4|44961.4|1
1647367660000|2022-03-15 18:07:40|44984.6|44964.6|44987.8|44967.8|44990.3|44970.3|44984.6|44964.6|4
1647367680000|2022-03-15 18:08:00|44986.1|44966.1|44985.3|44965.3|44986.1|44966.1|44982.8|44962.8|0
1647367690000|2022-03-15 18:08:10|44983.6|44963.6|44985.3|44965.3|44985.3|44965.3|44982.8|44962.8|0
1647367700000|2022-03-15 18:08:20|||||||||2
1647367710000|2022-03-15 18:08:30|44987.1|44967.1|45007.8|44987.8|45007.8|44987.8|44987.1|44967.1|2
1647367720000|2022-03-15 18:08:40|45012.8|44992.8|45017.8|44997.8|45017.8|44997.8|45012.8|44992.8|4
1647367730000|2022-03-15 18:08:50|45019.6|44999.6|45017.1|44997.1|45019.6|44999.6|45017.1|44997.1|5
1647367740000|2022-03-15 18:09:00|45015.3|44995.3|45022.8|45002.8|45022.8|45002.8|45015.3|44995.3|1
1647367750000|2022-03-15 18:09:10|45025.3|45005.3|45043.6|45023.6|45045.3|45025.3|45022.8|45002.8|20
1647367760000|2022-03-15 18:09:20|45042.8|45022.8|45028.6|45008.6|45042.8|45022.8|45028.6|45008.6|2
1647367770000|2022-03-15 18:09:30|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|45022.1|45002.1|5
1647367780000|2022-03-15 18:09:40|45032.1|45012.1|45032.1|45012.1|45036.1|45016.1|45032.1|45012.1|2
1647367790000|2022-03-15 18:09:50|45032.8|45012.8|45035.3|45015.3|45037.8|45017.8|45032.8|45012.8|3
1647367800000|2022-03-15 18:10:00|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|1
1647367810000|2022-03-15 18:10:10|45039.6|45019.6|45047.1|45027.1|45047.1|45027.1|45039.6|45019.6|2
1647367820000|2022-03-15 18:10:20|45047.8|45027.8|45047.8|45027.8|45048.6|45028.6|45047.8|45027.8|2
1647367830000|2022-03-15 18:10:30|45046.1|45026.1|45050.3|45030.3|45050.3|45030.3|45046.1|45026.1|1
1647367840000|2022-03-15 18:10:40|45052.1|45032.1|45050.3|45030.3|45052.1|45032.1|45050.3|45030.3|0
1647367850000|2022-03-15 18:10:50|45052.1|45032.1|45047.8|45027.8|45052.8|45032.8|45047.8|45027.8|3
1647367860000|2022-03-15 18:11:00|45050.3|45030.3|45052.1|45032.1|45052.1|45032.1|45050.3|45030.3|1
1647367870000|2022-03-15 18:11:10|45050.3|45030.3|45042.8|45022.8|45050.3|45030.3|45042.1|45022.1|3
1647367880000|2022-03-15 18:11:20|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|45041.1|45021.1|3
1647367890000|2022-03-15 18:11:30|45037.8|45017.8|45035.3|45015.3|45037.8|45017.8|45035.3|45015.3|3
1647367900000|2022-03-15 18:11:40|45033.6|45013.6|45035.3|45015.3|45035.3|45015.3|45032.8|45012.8|3
1647367950000|2022-03-15 18:12:30|||||||||1
1647367960000|2022-03-15 18:12:40|45031.4|45011.4|45027.8|45007.8|45031.4|45011.4|45027.8|45007.8|3
1647367970000|2022-03-15 18:12:50|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|45026.1|45006.1|0
1647367980000|2022-03-15 18:13:00|45025.3|45005.3|45023.6|45003.6|45025.3|45005.3|45022.8|45002.8|0
1647367990000|2022-03-15 18:13:10|45024.6|45004.6|45027.8|45007.8|45027.8|45007.8|45022.8|45002.8|0
1647368000000|2022-03-15 18:13:20|||||||||1
1647368010000|2022-03-15 18:13:30|45026.1|45006.1|45015.3|44995.3|45026.1|45006.1|45015.3|44995.3|3
1647368020000|2022-03-15 18:13:40|45017.1|44997.1|45012.8|44992.8|45017.8|44997.8|45008.6|44988.6|2
1647368030000|2022-03-15 18:13:50|45015.3|44995.3|45020.3|45000.3|45020.3|45000.3|45015.3|44995.3|1
1647368040000|2022-03-15 18:14:00|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|6
1647368050000|2022-03-15 18:14:10|||||||||5
1647368060000|2022-03-15 18:14:20|45035.3|45015.3|45035.3|45015.3|45041.4|45021.4|45035.3|45015.3|12
1647368070000|2022-03-15 18:14:30|45026.1|45006.1|45025.3|45005.3|45026.1|45006.1|45023.6|45003.6|2
1647368080000|2022-03-15 18:14:40|45029.6|45009.6|45031.4|45011.4|45032.1|45012.1|45029.6|45009.6|6
1647368090000|2022-03-15 18:14:50|45030.3|45010.3|45017.8|44997.8|45030.3|45010.3|45017.8|44997.8|0
1647368100000|2022-03-15 18:15:00|45016.1|44996.1|45012.8|44992.8|45016.1|44996.1|45012.8|44992.8|2
1647368120000|2022-03-15 18:15:20|45015.3|44995.3|45017.8|44997.8|45017.8|44997.8|45015.3|44995.3|2
1647368130000|2022-03-15 18:15:30|45016.1|44996.1|45011.1|44991.1|45016.1|44996.1|45010.3|44990.3|4
1647368140000|2022-03-15 18:15:40|45012.1|44992.1|45002.8|44982.8|45012.8|44992.8|45000.3|44980.3|0
1647368150000|2022-03-15 18:15:50|45004.6|44984.6|45008.6|44988.6|45008.6|44988.6|45004.6|44984.6|5
1647368160000|2022-03-15 18:16:00|45007.8|44987.8|45010.3|44990.3|45010.3|44990.3|45007.8|44987.8|0
1647368170000|2022-03-15 18:16:10|45008.6|44988.6|45006.1|44986.1|45010.3|44990.3|45005.3|44985.3|0
1647368180000|2022-03-15 18:16:20|45005.3|44985.3|44997.8|44977.8|45005.3|44985.3|44997.8|44977.8|2
1647368190000|2022-03-15 18:16:30|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|44989.6|44969.6|2
1647368220000|2022-03-15 18:17:00|44987.8|44967.8|45007.8|44987.8|45009.6|44989.6|44987.8|44967.8|2
1647368230000|2022-03-15 18:17:10|45010.3|44990.3|45007.8|44987.8|45010.3|44990.3|45007.8|44987.8|0
1647368240000|2022-03-15 18:17:20|45007.1|44987.1|45005.3|44985.3|45007.1|44987.1|45005.3|44985.3|1
1647368250000|2022-03-15 18:17:30|45006.1|44986.1|45006.1|44986.1|45007.8|44987.8|45005.3|44985.3|0
1647368260000|2022-03-15 18:17:40|45005.3|44985.3|45005.3|44985.3|45005.3|44985.3|45002.8|44982.8|0
1647368270000|2022-03-15 18:17:50|45010.3|44990.3|45002.8|44982.8|45010.3|44990.3|45002.8|44982.8|0
1647368280000|2022-03-15 18:18:00|45001.1|44981.1|44997.8|44977.8|45001.1|44981.1|44994.3|44974.3|4
1647368290000|2022-03-15 18:18:10|44995.3|44975.3|44992.8|44972.8|44997.8|44977.8|44992.8|44972.8|0
1647368300000|2022-03-15 18:18:20|44991.1|44971.1|44983.6|44963.6|44991.1|44971.1|44982.8|44962.8|0
1647368310000|2022-03-15 18:18:30|44982.8|44962.8|44975.3|44955.3|44982.8|44962.8|44975.3|44955.3|1
1647368320000|2022-03-15 18:18:40|44958.6|44938.6|44947.8|44927.8|44965.3|44945.3|44946.1|44926.1|19
1647368330000|2022-03-15 18:18:50|44948.6|44928.6|44943.6|44923.6|44948.6|44928.6|44943.6|44923.6|1
1647368340000|2022-03-15 18:19:00|44946.1|44926.1|44953.6|44933.6|44955.3|44935.3|44946.1|44926.1|3
1647368350000|2022-03-15 18:19:10|44952.8|44932.8|44946.8|44926.8|44952.8|44932.8|44946.8|44926.8|1
1647368360000|2022-03-15 18:19:20|44945.3|44925.3|44942.8|44922.8|44945.3|44925.3|44941.1|44921.1|1
1647368370000|2022-03-15 18:19:30|44945.3|44925.3|44942.8|44922.8|44947.8|44927.8|44942.8|44922.8|1
1647368390000|2022-03-15 18:19:50|44941.1|44921.1|44941.1|44921.1|44942.8|44922.8|44941.1|44921.1|0
1647368400000|2022-03-15 18:20:00|44942.8|44922.8|44935.3|44915.3|44942.8|44922.8|44933.6|44913.6|4
1647368410000|2022-03-15 18:20:10|44937.8|44917.8|44937.8|44917.8|44940.3|44920.3|44937.8|44917.8|3
1647368420000|2022-03-15 18:20:20|44935.3|44915.3|44930.3|44910.3|44935.3|44915.3|44930.3|44910.3|0
1647368430000|2022-03-15 18:20:30|44932.1|44912.1|44940.3|44920.3|44940.3|44920.3|44932.1|44912.1|1
1647368440000|2022-03-15 18:20:40|44949.6|44929.6|44946.1|44926.1|44957.8|44937.8|44944.3|44924.3|2
1647368450000|2022-03-15 18:20:50|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|2
1647368460000|2022-03-15 18:21:00|44943.6|44923.6|44940.3|44920.3|44947.1|44927.1|44940.3|44920.3|5
1647368470000|2022-03-15 18:21:10|44937.1|44917.1|44933.9|44913.9|44937.1|44917.1|44933.9|44913.9|0
1647368480000|2022-03-15 18:21:20|44934.6|44914.6|44935.3|44915.3|44935.3|44915.3|44934.6|44914.6|1
1647368490000|2022-03-15 18:21:30|44932.8|44912.8|44937.8|44917.8|44937.8|44917.8|44932.8|44912.8|2
1647368500000|2022-03-15 18:21:40|44940.3|44920.3|44940.3|44920.3|44940.3|44920.3|44937.8|44917.8|0
1647368510000|2022-03-15 18:21:50|44942.1|44922.1|44957.1|44937.1|44957.1|44937.1|44942.1|44922.1|1
1647368520000|2022-03-15 18:22:00|44958.9|44938.9|44967.1|44947.1|44967.1|44947.1|44958.9|44938.9|1
1647368530000|2022-03-15 18:22:10|44966.1|44946.1|44952.8|44932.8|44967.8|44947.8|44952.8|44932.8|3
1647368550000|2022-03-15 18:22:30|44951.1|44931.1|44950.3|44930.3|44951.1|44931.1|44948.6|44928.6|0
1647368570000|2022-03-15 18:22:50|44945.3|44925.3|44950.3|44930.3|44950.3|44930.3|44945.3|44925.3|0
1647368580000|2022-03-15 18:23:00|44952.8|44932.8|44951.1|44931.1|44952.8|44932.8|44951.1|44931.1|0
1647368590000|2022-03-15 18:23:10|44950.3|44930.3|44947.8|44927.8|44952.8|44932.8|44946.1|44926.1|4
1647368600000|2022-03-15 18:23:20|44949.6|44929.6|44960.3|44940.3|44962.8|44942.8|44949.6|44929.6|0
1647368610000|2022-03-15 18:23:30|44958.6|44938.6|44958.6|44938.6|44960.3|44940.3|44958.6|44938.6|0
1647368620000|2022-03-15 18:23:40|44957.8|44937.8|44952.8|44932.8|44960.3|44940.3|44952.8|44932.8|3
1647368630000|2022-03-15 18:23:50|44951.1|44931.1|44955.3|44935.3|44955.3|44935.3|44951.1|44931.1|5
1647368640000|2022-03-15 18:24:00|44953.6|44933.6|44952.8|44932.8|44953.6|44933.6|44950.3|44930.3|0
1647368650000|2022-03-15 18:24:10|44951.1|44931.1|44952.8|44932.8|44952.8|44932.8|44950.3|44930.3|0
1647368670000|2022-03-15 18:24:30|44954.6|44934.6|44957.8|44937.8|44962.8|44942.8|44954.6|44934.6|7
1647368680000|2022-03-15 18:24:40|44959.6|44939.6|44957.8|44937.8|44960.3|44940.3|44957.8|44937.8|0
1647368700000|2022-03-15 18:25:00|||||||||2
1647368710000|2022-03-15 18:25:10|44959.6|44939.6|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|3
1647368720000|2022-03-15 18:25:20|44955.3|44935.3|44953.6|44933.6|44955.3|44935.3|44951.1|44931.1|2
1647368730000|2022-03-15 18:25:30|44952.8|44932.8|44955.3|44935.3|44955.3|44935.3|44947.8|44927.8|1
1647368740000|2022-03-15 18:25:40|44956.8|44936.8|44962.8|44942.8|44962.8|44942.8|44956.8|44936.8|0
1647368750000|2022-03-15 18:25:50|44964.6|44944.6|44952.8|44932.8|44964.6|44944.6|44952.8|44932.8|10
1647368760000|2022-03-15 18:26:00|44955.3|44935.3|44957.8|44937.8|44957.8|44937.8|44952.8|44932.8|0
1647368770000|2022-03-15 18:26:10|44962.8|44942.8|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|3
1647368780000|2022-03-15 18:26:20|44965.3|44945.3|44962.8|44942.8|44965.3|44945.3|44962.8|44942.8|0
1647368790000|2022-03-15 18:26:30|44964.6|44944.6|44965.3|44945.3|44965.3|44945.3|44964.6|44944.6|3
1647368800000|2022-03-15 18:26:40|44962.8|44942.8|44960.3|44940.3|44965.3|44945.3|44960.3|44940.3|3
1647368810000|2022-03-15 18:26:50|44958.6|44938.6|44955.3|44935.3|44958.6|44938.6|44955.3|44935.3|0
1647368820000|2022-03-15 18:27:00|44953.6|44933.6|44968.6|44948.6|44970.3|44950.3|44952.8|44932.8|4
1647368830000|2022-03-15 18:27:10|44967.8|44947.8|44964.3|44944.3|44970.3|44950.3|44964.3|44944.3|1
1647368840000|2022-03-15 18:27:20|44962.5|44942.5|44957.8|44937.8|44962.5|44942.5|44957.8|44937.8|0
1647368850000|2022-03-15 18:27:30|44955.3|44935.3|44955.3|44935.3|44955.3|44935.3|44952.8|44932.8|0
1647368860000|2022-03-15 18:27:40|44957.1|44937.1|44953.6|44933.6|44957.1|44937.1|44953.6|44933.6|2
1647368870000|2022-03-15 18:27:50|44952.8|44932.8|44955.3|44935.3|44957.8|44937.8|44952.8|44932.8|0
1647368880000|2022-03-15 18:28:00|44953.6|44933.6|44955.3|44935.3|44957.8|44937.8|44952.8|44932.8|6
1647368900000|2022-03-15 18:28:20|44957.8|44937.8|44965.3|44945.3|44965.3|44945.3|44957.8|44937.8|3
1647368910000|2022-03-15 18:28:30|44967.1|44947.1|44975.3|44955.3|44975.3|44955.3|44967.1|44947.1|6
1647368940000|2022-03-15 18:29:00|44971.8|44951.8|44971.1|44951.1|44971.8|44951.8|44971.1|44951.1|1
1647368950000|2022-03-15 18:29:10|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|44970.3|44950.3|2
1647368970000|2022-03-15 18:29:30|44968.6|44948.6|44963.6|44943.6|44970.3|44950.3|44962.8|44942.8|0
1647369000000|2022-03-15 18:30:00|44965.3|44945.3|44957.8|44937.8|44965.3|44945.3|44957.8|44937.8|1
1647369010000|2022-03-15 18:30:10|44959.6|44939.6|44956.1|44936.1|44959.6|44939.6|44955.3|44935.3|0
1647369020000|2022-03-15 18:30:20|44955.3|44935.3|44955.3|44935.3|44957.8|44937.8|44951.8|44931.8|0
1647369040000|2022-03-15 18:30:40|44957.8|44937.8|44957.1|44937.1|44959.6|44939.6|44955.3|44935.3|1
1647369050000|2022-03-15 18:30:50|44956.1|44936.1|44957.1|44937.1|44957.1|44937.1|44955.3|44935.3|0
1647369060000|2022-03-15 18:31:00|44957.8|44937.8|44952.8|44932.8|44957.8|44937.8|44952.8|44932.8|13
1647369080000|2022-03-15 18:31:20|44952.1|44932.1|44945|44925|44952.1|44932.1|44945|44925|2
1647369090000|2022-03-15 18:31:30|44945.3|44925.3|44945.3|44925.3|44945.3|44925.3|44942.8|44922.8|1
1647369100000|2022-03-15 18:31:40|44947.1|44927.1|44945.3|44925.3|44947.1|44927.1|44945.3|44925.3|4
1647369110000|2022-03-15 18:31:50|44933.6|44913.6|44933.6|44913.6|44933.6|44913.6|44931.1|44911.1|7
1647369120000|2022-03-15 18:32:00|44932.8|44912.8|44934.6|44914.6|44935.3|44915.3|44932.8|44912.8|1
1647369130000|2022-03-15 18:32:10|44933.6|44913.6|44944.6|44924.6|44944.6|44924.6|44932.8|44912.8|3
1647369140000|2022-03-15 18:32:20|44942.8|44922.8|44942.8|44922.8|44942.8|44922.8|44940.3|44920.3|0
1647369150000|2022-03-15 18:32:30|44940.3|44920.3|44944.6|44924.6|44944.6|44924.6|44940.3|44920.3|0
1647369160000|2022-03-15 18:32:40|44945.3|44925.3|44937.8|44917.8|44945.3|44925.3|44936.1|44916.1|2
1647369170000|2022-03-15 18:32:50|44937.1|44917.1|44935.3|44915.3|44937.1|44917.1|44935.3|44915.3|0
1647369180000|2022-03-15 18:33:00|44933.6|44913.6|44937.8|44917.8|44937.8|44917.8|44930.3|44910.3|7
1647369190000|2022-03-15 18:33:10|44939.6|44919.6|44943.6|44923.6|44943.6|44923.6|44939.6|44919.6|1
1647369200000|2022-03-15 18:33:20|44945.3|44925.3|44946.1|44926.1|44946.1|44926.1|44945.3|44925.3|0
1647369220000|2022-03-15 18:33:40|44948.6|44928.6|44950.3|44930.3|44950.3|44930.3|44948.6|44928.6|2
1647369240000|2022-03-15 18:34:00|44953.9|44933.9|44958.6|44938.6|44960.3|44940.3|44953.9|44933.9|7
1647369250000|2022-03-15 18:34:10|44960.3|44940.3|44958.6|44938.6|44960.3|44940.3|44957.8|44937.8|0
1647369260000|2022-03-15 18:34:20|44957.8|44937.8|44962.8|44942.8|44962.8|44942.8|44957.8|44937.8|0
1647369280000|2022-03-15 18:34:40|44972.8|44952.8|44975.3|44955.3|44975.3|44955.3|44972.8|44952.8|1
1647369290000|2022-03-15 18:34:50|44977.1|44957.1|44977.8|44957.8|44977.8|44957.8|44977.1|44957.1|0
1647369300000|2022-03-15 18:35:00|44976.1|44956.1|44973.6|44953.6|44976.1|44956.1|44972.8|44952.8|4
1647369310000|2022-03-15 18:35:10|44972.8|44952.8|44979.6|44959.6|44979.6|44959.6|44972.8|44952.8|0
1647369320000|2022-03-15 18:35:20|44978.6|44958.6|44977.8|44957.8|44980.3|44960.3|44976.1|44956.1|0
1647369330000|2022-03-15 18:35:30|44976.1|44956.1|44975.3|44955.3|44976.1|44956.1|44972.8|44952.8|1
1647369340000|2022-03-15 18:35:40|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|44977.8|44957.8|1
1647369350000|2022-03-15 18:35:50|44979.6|44959.6|44977.8|44957.8|44979.6|44959.6|44977.8|44957.8|1
1647369360000|2022-03-15 18:36:00|44980.3|44960.3|44983.6|44963.6|44984.6|44964.6|44980.3|44960.3|3
1647369370000|2022-03-15 18:36:10|44982.8|44962.8|44982.8|44962.8|44987.8|44967.8|44982.8|44962.8|11
1647369380000|2022-03-15 18:36:20|||||||||2
1647369400000|2022-03-15 18:36:40|44980.3|44960.3|44982.8|44962.8|44982.8|44962.8|44980.3|44960.3|1
1647369410000|2022-03-15 18:36:50|44981.1|44961.1|44980.3|44960.3|44982.8|44962.8|44980.3|44960.3|2
1647369420000|2022-03-15 18:37:00|44982.1|44962.1|44982.8|44962.8|44982.8|44962.8|44982.1|44962.1|3
1647369450000|2022-03-15 18:37:30|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|44985.3|44965.3|0
1647369460000|2022-03-15 18:37:40|44984.6|44964.6|44977.8|44957.8|44984.6|44964.6|44975.3|44955.3|4
1647369470000|2022-03-15 18:37:50|44976.1|44956.1|44972.8|44952.8|44977.8|44957.8|44972.8|44952.8|0
1647369480000|2022-03-15 18:38:00|44971.1|44951.1|44970.3|44950.3|44971.1|44951.1|44970.3|44950.3|1
1647369490000|2022-03-15 18:38:10|44969.6|44949.6|44967.8|44947.8|44969.6|44949.6|44967.8|44947.8|0
1647369570000|2022-03-15 18:39:30|44964.3|44944.3|44962.8|44942.8|44964.3|44944.3|44961.1|44941.1|2
1647369580000|2022-03-15 18:39:40|44961.1|44941.1|44958.6|44938.6|44963.6|44943.6|44955.3|44935.3|5
1647369590000|2022-03-15 18:39:50|44959.6|44939.6|44959.6|44939.6|44959.6|44939.6|44957.8|44937.8|0
1647369600000|2022-03-15 18:40:00|44957.8|44937.8|44955.3|44935.3|44960.3|44940.3|44955.3|44935.3|0
1647369610000|2022-03-15 18:40:10|44959.6|44939.6|44959.6|44939.6|44960.3|44940.3|44957.8|44937.8|3
1647369620000|2022-03-15 18:40:20|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|44960.3|44940.3|1
1647369630000|2022-03-15 18:40:30|44962.1|44942.1|44965.3|44945.3|44965.3|44945.3|44960.3|44940.3|0
1647369640000|2022-03-15 18:40:40|||||||||1
1647369650000|2022-03-15 18:40:50|44962.8|44942.8|44957.8|44937.8|44962.8|44942.8|44957.8|44937.8|4
1647369660000|2022-03-15 18:41:00|44956.1|44936.1|44957.8|44937.8|44958.6|44938.6|44955.3|44935.3|7
1647369670000|2022-03-15 18:41:10|44959.6|44939.6|44962.8|44942.8|44962.8|44942.8|44959.6|44939.6|0
1647369680000|2022-03-15 18:41:20|44963.6|44943.6|44968.6|44948.6|44972.5|44952.5|44963.6|44943.6|0
1647369690000|2022-03-15 18:41:30|44970.3|44950.3|44972.8|44952.8|44972.8|44952.8|44968.6|44948.6|1
1647369700000|2022-03-15 18:41:40|44971.1|44951.1|44975.3|44955.3|44975.3|44955.3|44970.3|44950.3|2
1647369710000|2022-03-15 18:41:50|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|0
1647369720000|2022-03-15 18:42:00|44972.8|44952.8|44982.8|44962.8|44982.8|44962.8|44972.8|44952.8|0
1647369740000|2022-03-15 18:42:20|44979.3|44959.3|44974.3|44954.3|44979.3|44959.3|44974.3|44954.3|4
1647369750000|2022-03-15 18:42:30|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|44973.6|44953.6|0
1647369760000|2022-03-15 18:42:40|44971.8|44951.8|44972.8|44952.8|44972.8|44952.8|44971.8|44951.8|1
1647369770000|2022-03-15 18:42:50|44974.6|44954.6|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|0
1647369780000|2022-03-15 18:43:00|44974.6|44954.6|44970.3|44950.3|44974.6|44954.6|44970.3|44950.3|0
1647369790000|2022-03-15 18:43:10|44968.6|44948.6|44960.3|44940.3|44968.6|44948.6|44960.3|44940.3|1
1647369800000|2022-03-15 18:43:20|44962.1|44942.1|44960.3|44940.3|44962.8|44942.8|44957.8|44937.8|1
1647369810000|2022-03-15 18:43:30|44962.1|44942.1|44962.8|44942.8|44962.8|44942.8|44960.3|44940.3|0
1647369830000|2022-03-15 18:43:50|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|44969.6|44949.6|3
1647369840000|2022-03-15 18:44:00|44970.3|44950.3|44963.6|44943.6|44970.3|44950.3|44963.6|44943.6|0
1647369850000|2022-03-15 18:44:10|44965.3|44945.3|44965.3|44945.3|44965.3|44945.3|44961.1|44941.1|1
1647369860000|2022-03-15 18:44:20|44967.1|44947.1|44972.8|44952.8|44972.8|44952.8|44967.1|44947.1|0
1647369870000|2022-03-15 18:44:30|44975.3|44955.3|44977.8|44957.8|44977.8|44957.8|44975.3|44955.3|0
1647369880000|2022-03-15 18:44:40|44986.4|44966.4|44987.8|44967.8|44987.8|44967.8|44986.4|44966.4|4
1647369890000|2022-03-15 18:44:50|44988.6|44968.6|44989.3|44969.3|44989.3|44969.3|44988.6|44968.6|4
1647369900000|2022-03-15 18:45:00|44992.5|44972.5|45000.3|44980.3|45000.3|44980.3|44992.5|44972.5|5
1647369910000|2022-03-15 18:45:10|44999.3|44979.3|45010.3|44990.3|45012.1|44992.1|44999.3|44979.3|7
1647369920000|2022-03-15 18:45:20|45012.1|44992.1|45009.3|44989.3|45013.6|44993.6|45008.6|44988.6|2
1647369930000|2022-03-15 18:45:30|45011.8|44991.8|45022.8|45002.8|45022.8|45002.8|45011.8|44991.8|7
1647369940000|2022-03-15 18:45:40|45021.1|45001.1|45022.8|45002.8|45022.8|45002.8|45021.1|45001.1|0
1647369950000|2022-03-15 18:45:50|45025.3|45005.3|45026.1|45006.1|45026.1|45006.1|45025.3|45005.3|2
1647369960000|2022-03-15 18:46:00|45029.3|45009.3|45029.3|45009.3|45032.8|45012.8|45029.3|45009.3|5
1647369970000|2022-03-15 18:46:10|45027.5|45007.5|45029.3|45009.3|45031.1|45011.1|45026.8|45006.8|0
1647369980000|2022-03-15 18:46:20|45028.6|45008.6|45026.1|45006.1|45028.6|45008.6|45026.1|45006.1|0
1647369990000|2022-03-15 18:46:30|45028.6|45008.6|45021.1|45001.1|45028.6|45008.6|45021.1|45001.1|2
1647370010000|2022-03-15 18:46:50|45019.3|44999.3|45018.6|44998.6|45019.3|44999.3|45018.6|44998.6|0
1647370020000|2022-03-15 18:47:00|45019.3|44999.3|45021.1|45001.1|45021.1|45001.1|45018.6|44998.6|2
1647370030000|2022-03-15 18:47:10|45022.8|45002.8|45025.3|45005.3|45025.3|45005.3|45022.8|45002.8|0
1647370040000|2022-03-15 18:47:20|45026.1|45006.1|45033.6|45013.6|45035.3|45015.3|45026.1|45006.1|4
1647370050000|2022-03-15 18:47:30|45035.3|45015.3|45031.8|45011.8|45035.3|45015.3|45031.8|45011.8|1
1647370060000|2022-03-15 18:47:40|45031.1|45011.1|45031.8|45011.8|45033.6|45013.6|45031.1|45011.1|0
1647370070000|2022-03-15 18:47:50|45032.8|45012.8|45038.6|45018.6|45042.8|45022.8|45031.8|45011.8|8
1647370080000|2022-03-15 18:48:00|45041.8|45021.8|45040.3|45020.3|45043.6|45023.6|45040.3|45020.3|3
1647370090000|2022-03-15 18:48:10|45038.6|45018.6|45036.1|45016.1|45041.1|45021.1|45036.1|45016.1|1
1647370100000|2022-03-15 18:48:20|45038.6|45018.6|45041.1|45021.1|45041.1|45021.1|45038.6|45018.6|9
1647370110000|2022-03-15 18:48:30|45039.3|45019.3|45036.1|45016.1|45039.3|45019.3|45036.1|45016.1|2
1647370130000|2022-03-15 18:48:50|45038.6|45018.6|45034.3|45014.3|45038.6|45018.6|45034.3|45014.3|4
1647370140000|2022-03-15 18:49:00|45033.6|45013.6|45031.8|45011.8|45033.6|45013.6|45026.8|45006.8|1
1647370150000|2022-03-15 18:49:10|45030|45010|45028.6|45008.6|45030|45010|45026.8|45006.8|2
1647370160000|2022-03-15 18:49:20|45031.1|45011.1|45031.8|45011.8|45033.6|45013.6|45031.1|45011.1|0
1647370170000|2022-03-15 18:49:30|45033.6|45013.6|45031.1|45011.1|45033.6|45013.6|45031.1|45011.1|0
1647370180000|2022-03-15 18:49:40|45032.8|45012.8|45033.6|45013.6|45033.6|45013.6|45032.8|45012.8|0
1647370200000|2022-03-15 18:50:00|45037.8|45017.8|45046.1|45026.1|45048.6|45028.6|45037.8|45017.8|1
1647370210000|2022-03-15 18:50:10|45036.8|45016.8|45033.6|45013.6|45036.8|45016.8|45033.6|45013.6|10
1647370230000|2022-03-15 18:50:30|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|45031.8|45011.8|0
1647370240000|2022-03-15 18:50:40|45032.8|45012.8|45033.6|45013.6|45033.6|45013.6|45032.8|45012.8|0
1647370250000|2022-03-15 18:50:50|||||||||1
1647370260000|2022-03-15 18:51:00|45034.3|45014.3|45047.8|45027.8|45047.8|45027.8|45034.3|45014.3|8
1647370270000|2022-03-15 18:51:10|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45037.8|45017.8|2
1647370280000|2022-03-15 18:51:20|45044.6|45024.6|45046.1|45026.1|45050.3|45030.3|45044.6|45024.6|3
1647370290000|2022-03-15 18:51:30|45045.3|45025.3|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|0
1647370320000|2022-03-15 18:52:00|45047.1|45027.1|45057.8|45037.8|45057.8|45037.8|45047.1|45027.1|9
1647370330000|2022-03-15 18:52:10|||||||||3
1647370340000|2022-03-15 18:52:20|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|1
1647370350000|2022-03-15 18:52:30|45051.1|45031.1|45045.3|45025.3|45051.1|45031.1|45045.3|45025.3|0
1647370360000|2022-03-15 18:52:40|45047.1|45027.1|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|0
1647370370000|2022-03-15 18:52:50|45042.8|45022.8|45038.6|45018.6|45042.8|45022.8|45038.6|45018.6|0
1647370380000|2022-03-15 18:53:00|45036.1|45016.1|45037.1|45017.1|45037.8|45017.8|45035.3|45015.3|1
1647370390000|2022-03-15 18:53:10|45037.8|45017.8|45042.8|45022.8|45047.8|45027.8|45037.8|45017.8|1
1647370400000|2022-03-15 18:53:20|45045.3|45025.3|45042.8|45022.8|45045.3|45025.3|45042.8|45022.8|0
1647370410000|2022-03-15 18:53:30|45041.1|45021.1|45033.6|45013.6|45041.1|45021.1|45032.8|45012.8|0
1647370420000|2022-03-15 18:53:40|45035.3|45015.3|45037.8|45017.8|45037.8|45017.8|45035.3|45015.3|0
1647370430000|2022-03-15 18:53:50|45041.1|45021.1|45045.3|45025.3|45045.3|45025.3|45041.1|45021.1|0
1647370440000|2022-03-15 18:54:00|45044.6|45024.6|45047.1|45027.1|45047.1|45027.1|45042.8|45022.8|0
1647370450000|2022-03-15 18:54:10|45048.9|45028.9|45049.6|45029.6|45049.6|45029.6|45048.9|45028.9|0
1647370460000|2022-03-15 18:54:20|45048.9|45028.9|45047.1|45027.1|45048.9|45028.9|45047.1|45027.1|1
1647370470000|2022-03-15 18:54:30|45048.9|45028.9|45064.6|45044.6|45064.6|45044.6|45048.9|45028.9|8
1647370480000|2022-03-15 18:54:40|45065.3|45045.3|45070.3|45050.3|45070.3|45050.3|45065.3|45045.3|4
1647370490000|2022-03-15 18:54:50|45071.1|45051.1|45072.8|45052.8|45073.6|45053.6|45071.1|45051.1|3
1647370510000|2022-03-15 18:55:10|45073.6|45053.6|45072.8|45052.8|45073.6|45053.6|45072.8|45052.8|0
1647370530000|2022-03-15 18:55:30|45073.6|45053.6|45082.8|45062.8|45082.8|45062.8|45072.8|45052.8|4
1647370540000|2022-03-15 18:55:40|45077.8|45057.8|45080.3|45060.3|45084.6|45064.6|45077.8|45057.8|1
1647370550000|2022-03-15 18:55:50|45082.1|45062.1|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|1
1647370560000|2022-03-15 18:56:00|45079.6|45059.6|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|3
1647370570000|2022-03-15 18:56:10|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|2
1647370580000|2022-03-15 18:56:20|45079.6|45059.6|45077.8|45057.8|45079.6|45059.6|45077.8|45057.8|5
1647370590000|2022-03-15 18:56:30|45076.1|45056.1|45078.6|45058.6|45080.3|45060.3|45075.3|45055.3|3
1647370600000|2022-03-15 18:56:40|45079.6|45059.6|45077.8|45057.8|45080.3|45060.3|45077.8|45057.8|0
1647370610000|2022-03-15 18:56:50|45076.1|45056.1|45075.3|45055.3|45076.1|45056.1|45075.3|45055.3|1
1647370620000|2022-03-15 18:57:00|45072.8|45052.8|45056.1|45036.1|45072.8|45052.8|45053.6|45033.6|2
1647370630000|2022-03-15 18:57:10|45054.3|45034.3|45041.1|45021.1|45054.3|45034.3|45041.1|45021.1|0
1647370640000|2022-03-15 18:57:20|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45040.3|45020.3|0
1647370650000|2022-03-15 18:57:30|45040.3|45020.3|45047.1|45027.1|45047.1|45027.1|45040.3|45020.3|2
1647370680000|2022-03-15 18:58:00|45048.9|45028.9|45047.8|45027.8|45048.9|45028.9|45047.1|45027.1|2
1647370690000|2022-03-15 18:58:10|45049.6|45029.6|45054.6|45034.6|45054.6|45034.6|45049.6|45029.6|1
1647370700000|2022-03-15 18:58:20|45052.8|45032.8|45054.6|45034.6|45054.6|45034.6|45052.1|45032.1|0
1647370710000|2022-03-15 18:58:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.1|45032.1|0
1647370720000|2022-03-15 18:58:40|45051.1|45031.1|45055.3|45035.3|45055.3|45035.3|45050.3|45030.3|2
1647370730000|2022-03-15 18:58:50|45057.1|45037.1|45060.3|45040.3|45064.6|45044.6|45057.1|45037.1|3
1647370740000|2022-03-15 18:59:00|45062.1|45042.1|45071.1|45051.1|45071.1|45051.1|45062.1|45042.1|3
1647370750000|2022-03-15 18:59:10|45072.8|45052.8|45074.6|45054.6|45074.6|45054.6|45072.8|45052.8|0
1647370770000|2022-03-15 18:59:30|45076.4|45056.4|45075.3|45055.3|45076.4|45056.4|45075.3|45055.3|0
1647370780000|2022-03-15 18:59:40|45077.1|45057.1|45075.3|45055.3|45077.8|45057.8|45075.3|45055.3|1
1647370790000|2022-03-15 18:59:50|45073.6|45053.6|45066.8|45046.8|45073.6|45053.6|45066.8|45046.8|9
1647370800000|2022-03-15 19:00:00|45065|45045|45066.8|45046.8|45066.8|45046.8|45056.1|45036.1|4
1647370810000|2022-03-15 19:00:10|45068.6|45048.6|45066.1|45046.1|45070.3|45050.3|45066.1|45046.1|1
1647370820000|2022-03-15 19:00:20|45064.3|45044.3|45061.1|45041.1|45064.3|45044.3|45061.1|45041.1|0
1647370830000|2022-03-15 19:00:30|45063.6|45043.6|45068.6|45048.6|45068.6|45048.6|45063.6|45043.6|1
1647370850000|2022-03-15 19:00:50|45066.8|45046.8|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|0
1647370860000|2022-03-15 19:01:00|45070.3|45050.3|45069.3|45049.3|45070.3|45050.3|45069.3|45049.3|0
1647370870000|2022-03-15 19:01:10|45070.3|45050.3|45068.6|45048.6|45071.1|45051.1|45068.6|45048.6|0
1647370880000|2022-03-15 19:01:20|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45068.6|45048.6|0
1647370890000|2022-03-15 19:01:30|45072.8|45052.8|45076.1|45056.1|45076.1|45056.1|45072.8|45052.8|1
1647370910000|2022-03-15 19:01:50|45078.6|45058.6|45080.3|45060.3|45080.3|45060.3|45078.6|45058.6|4
1647370920000|2022-03-15 19:02:00|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|45081.1|45061.1|4
1647370930000|2022-03-15 19:02:10|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|1
1647370940000|2022-03-15 19:02:20|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|2
1647370950000|2022-03-15 19:02:30|45076.8|45056.8|45076.1|45056.1|45076.8|45056.8|45076.1|45056.1|0
1647370970000|2022-03-15 19:02:50|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|2
1647370980000|2022-03-15 19:03:00|45076.8|45056.8|45076.1|45056.1|45076.8|45056.8|45076.1|45056.1|0
1647371030000|2022-03-15 19:03:50|||||||||2
1647371040000|2022-03-15 19:04:00|45071.1|45051.1|45062.8|45042.8|45071.1|45051.1|45062.8|45042.8|3
1647371060000|2022-03-15 19:04:20|45061.1|45041.1|45063.6|45043.6|45066.1|45046.1|45061.1|45041.1|4
1647371070000|2022-03-15 19:04:30|45066.1|45046.1|45066.1|45046.1|45066.1|45046.1|45064.3|45044.3|0
1647371080000|2022-03-15 19:04:40|45067.8|45047.8|45071.1|45051.1|45072.8|45052.8|45067.8|45047.8|0
1647371090000|2022-03-15 19:04:50|45073.6|45053.6|45066.1|45046.1|45073.6|45053.6|45066.1|45046.1|1
1647371100000|2022-03-15 19:05:00|45068.6|45048.6|45073.6|45053.6|45073.6|45053.6|45068.6|45048.6|2
1647371110000|2022-03-15 19:05:10|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|0
1647371120000|2022-03-15 19:05:20|45073.6|45053.6|45074.3|45054.3|45074.3|45054.3|45073.6|45053.6|0
1647371130000|2022-03-15 19:05:30|45071.8|45051.8|45074.3|45054.3|45074.3|45054.3|45071.8|45051.8|1
1647371140000|2022-03-15 19:05:40|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|1
1647371160000|2022-03-15 19:06:00|45078.6|45058.6|45047.5|45027.5|45081.1|45061.1|45047.5|45027.5|14
1647371170000|2022-03-15 19:06:10|45045|45025|45039.3|45019.3|45046.8|45026.8|45039.3|45019.3|1
1647371180000|2022-03-15 19:06:20|45036.8|45016.8|45033.6|45013.6|45038.6|45018.6|45033.6|45013.6|6
1647371190000|2022-03-15 19:06:30|45035.3|45015.3|45036.8|45016.8|45036.8|45016.8|45033.6|45013.6|0
1647371200000|2022-03-15 19:06:40|45038.6|45018.6|45042.8|45022.8|45042.8|45022.8|45038.6|45018.6|2
1647371210000|2022-03-15 19:06:50|45045.3|45025.3|45048.6|45028.6|45051.1|45031.1|45045.3|45025.3|0
1647371220000|2022-03-15 19:07:00|||||||||3
1647371230000|2022-03-15 19:07:10|||||||||4
1647371250000|2022-03-15 19:07:30|45046.8|45026.8|45046.1|45026.1|45046.8|45026.8|45043.6|45023.6|8
1647371260000|2022-03-15 19:07:40|45044.3|45024.3|45051.1|45031.1|45051.1|45031.1|45043.6|45023.6|1
1647371270000|2022-03-15 19:07:50|45052.8|45032.8|45056.1|45036.1|45056.1|45036.1|45052.8|45032.8|19
1647371280000|2022-03-15 19:08:00|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|45066.8|45046.8|3
1647371290000|2022-03-15 19:08:10|45071.1|45051.1|45081.1|45061.1|45081.1|45061.1|45071.1|45051.1|3
1647371300000|2022-03-15 19:08:20|45078.6|45058.6|45077.8|45057.8|45078.6|45058.6|45076.1|45056.1|0
1647371310000|2022-03-15 19:08:30|45078.6|45058.6|45081.1|45061.1|45081.1|45061.1|45078.6|45058.6|11
1647371320000|2022-03-15 19:08:40|45078.6|45058.6|45083.6|45063.6|45083.6|45063.6|45078.6|45058.6|3
1647371330000|2022-03-15 19:08:50|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|1
1647371340000|2022-03-15 19:09:00|45076.8|45056.8|45076.1|45056.1|45076.8|45056.8|45076.1|45056.1|0
1647371350000|2022-03-15 19:09:10|45072.5|45052.5|45074.3|45054.3|45076.8|45056.8|45072.5|45052.5|4
1647371360000|2022-03-15 19:09:20|45076.1|45056.1|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|0
1647371380000|2022-03-15 19:09:40|45071.1|45051.1|45070.3|45050.3|45071.1|45051.1|45069.3|45049.3|3
1647371390000|2022-03-15 19:09:50|45068.6|45048.6|45061.1|45041.1|45068.6|45048.6|45061.1|45041.1|2
1647371410000|2022-03-15 19:10:10|45062.8|45042.8|45065.3|45045.3|45067.8|45047.8|45062.8|45042.8|2
1647371420000|2022-03-15 19:10:20|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|1
1647371440000|2022-03-15 19:10:40|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|1
1647371460000|2022-03-15 19:11:00|45062.8|45042.8|45063.6|45043.6|45066.1|45046.1|45062.8|45042.8|1
1647371490000|2022-03-15 19:11:30|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|0
1647371500000|2022-03-15 19:11:40|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45064.3|45044.3|2
1647371510000|2022-03-15 19:11:50|45066.8|45046.8|45063.6|45043.6|45066.8|45046.8|45063.6|45043.6|2
1647371520000|2022-03-15 19:12:00|45066.1|45046.1|45068.6|45048.6|45068.6|45048.6|45066.1|45046.1|0
1647371530000|2022-03-15 19:12:10|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|45069.3|45049.3|0
1647371540000|2022-03-15 19:12:20|45071.1|45051.1|45071.8|45051.8|45071.8|45051.8|45071.1|45051.1|1
1647371550000|2022-03-15 19:12:30|45071.1|45051.1|45071.8|45051.8|45071.8|45051.8|45069.3|45049.3|0
1647371560000|2022-03-15 19:12:40|45069.3|45049.3|45073.6|45053.6|45073.6|45053.6|45069.3|45049.3|1
1647371570000|2022-03-15 19:12:50|45074.3|45054.3|45089.6|45069.6|45089.6|45069.6|45074.3|45054.3|6
1647371580000|2022-03-15 19:13:00|||||||||1
1647371590000|2022-03-15 19:13:10|45091.4|45071.4|45098.6|45078.6|45098.6|45078.6|45091.4|45071.4|0
1647371600000|2022-03-15 19:13:20|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|45096.1|45076.1|0
1647371610000|2022-03-15 19:13:30|45093.6|45073.6|45087.5|45067.5|45093.6|45073.6|45087.5|45067.5|2
1647371620000|2022-03-15 19:13:40|45086.8|45066.8|45076.8|45056.8|45086.8|45066.8|45076.8|45056.8|0
1647371630000|2022-03-15 19:13:50|45075|45055|45063.6|45043.6|45078.6|45058.6|45061.8|45041.8|4
1647371640000|2022-03-15 19:14:00|45061.1|45041.1|45061.1|45041.1|45063.6|45043.6|45059.3|45039.3|0
1647371650000|2022-03-15 19:14:10|45062.8|45042.8|45065.3|45045.3|45065.3|45045.3|45062.8|45042.8|0
1647371660000|2022-03-15 19:14:20|45066.1|45046.1|45061.1|45041.1|45066.1|45046.1|45059.3|45039.3|0
1647371690000|2022-03-15 19:14:50|45060.3|45040.3|45061.1|45041.1|45061.1|45041.1|45056.8|45036.8|0
1647371700000|2022-03-15 19:15:00|45058.6|45038.6|45063.6|45043.6|45063.6|45043.6|45056.1|45036.1|0
1647371710000|2022-03-15 19:15:10|45066.1|45046.1|45066.1|45046.1|45071.1|45051.1|45066.1|45046.1|1
1647371720000|2022-03-15 19:15:20|45067.8|45047.8|45066.1|45046.1|45071.1|45051.1|45064.3|45044.3|0
1647371730000|2022-03-15 19:15:30|45063.6|45043.6|45073.6|45053.6|45073.6|45053.6|45063.6|45043.6|0
1647371760000|2022-03-15 19:16:00|45075.3|45055.3|45076.1|45056.1|45076.1|45056.1|45075.3|45055.3|1
1647371770000|2022-03-15 19:16:10|45076.8|45056.8|45076.8|45056.8|45078.6|45058.6|45076.8|45056.8|0
1647371780000|2022-03-15 19:16:20|45076.1|45056.1|45086.1|45066.1|45086.1|45066.1|45076.1|45056.1|2
1647371810000|2022-03-15 19:16:50|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|1
1647371820000|2022-03-15 19:17:00|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45081.1|45061.1|0
1647371830000|2022-03-15 19:17:10|45084.3|45064.3|45086.1|45066.1|45086.1|45066.1|45084.3|45064.3|1
1647371860000|2022-03-15 19:17:40|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|45093.6|45073.6|3
1647371880000|2022-03-15 19:18:00|||||||||1
1647371890000|2022-03-15 19:18:10|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|45091.8|45071.8|2
1647371900000|2022-03-15 19:18:20|45089.3|45069.3|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|0
1647371910000|2022-03-15 19:18:30|45089.3|45069.3|45088.6|45068.6|45089.3|45069.3|45088.6|45068.6|0
1647371920000|2022-03-15 19:18:40|45090.3|45070.3|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|0
1647371930000|2022-03-15 19:18:50|45088.6|45068.6|45091.1|45071.1|45091.1|45071.1|45088.6|45068.6|1
1647371940000|2022-03-15 19:19:00|45088.6|45068.6|45083.6|45063.6|45088.6|45068.6|45083.6|45063.6|0
1647371950000|2022-03-15 19:19:10|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45081.1|45061.1|0
1647371960000|2022-03-15 19:19:20|45081.1|45061.1|45079.3|45059.3|45081.1|45061.1|45079.3|45059.3|2
1647371990000|2022-03-15 19:19:50|45075.7|45055.7|45083.6|45063.6|45083.6|45063.6|45075.7|45055.7|5
1647372000000|2022-03-15 19:20:00|45085.3|45065.3|45090.3|45070.3|45090.3|45070.3|45085.3|45065.3|0
1647372010000|2022-03-15 19:20:10|45089.3|45069.3|45088.6|45068.6|45089.3|45069.3|45088.6|45068.6|1
1647372020000|2022-03-15 19:20:20|45087.8|45067.8|45082.8|45062.8|45087.8|45067.8|45082.8|45062.8|3
1647372030000|2022-03-15 19:20:30|45081.1|45061.1|45074.3|45054.3|45082.8|45062.8|45074.3|45054.3|0
1647372070000|2022-03-15 19:21:10|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|6
1647372080000|2022-03-15 19:21:20|45081.1|45061.1|45083.6|45063.6|45083.6|45063.6|45078.6|45058.6|0
1647372110000|2022-03-15 19:21:50|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|45086.1|45066.1|1
1647372120000|2022-03-15 19:22:00|45088.6|45068.6|45096.1|45076.1|45096.1|45076.1|45088.6|45068.6|2
1647372130000|2022-03-15 19:22:10|45094.3|45074.3|45083.6|45063.6|45094.3|45074.3|45081.1|45061.1|3
1647372150000|2022-03-15 19:22:30|45084.3|45064.3|45086.8|45066.8|45086.8|45066.8|45084.3|45064.3|0
1647372160000|2022-03-15 19:22:40|45086.1|45066.1|45086.8|45066.8|45086.8|45066.8|45086.1|45066.1|0
1647372170000|2022-03-15 19:22:50|45092.8|45072.8|45091.8|45071.8|45093.6|45073.6|45091.8|45071.8|3
1647372180000|2022-03-15 19:23:00|45091.1|45071.1|45083.6|45063.6|45091.1|45071.1|45083.6|45063.6|5
1647372190000|2022-03-15 19:23:10|45081.1|45061.1|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|0
1647372200000|2022-03-15 19:23:20|45081.1|45061.1|45079.3|45059.3|45081.1|45061.1|45078.6|45058.6|0
1647372210000|2022-03-15 19:23:30|45078.6|45058.6|45079.3|45059.3|45081.1|45061.1|45078.6|45058.6|0
1647372220000|2022-03-15 19:23:40|45078.6|45058.6|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|1
1647372230000|2022-03-15 19:23:50|45076.8|45056.8|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|1
1647372240000|2022-03-15 19:24:00|45076.8|45056.8|45078.6|45058.6|45078.6|45058.6|45076.8|45056.8|0
1647372260000|2022-03-15 19:24:20|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|45073.6|45053.6|5
1647372280000|2022-03-15 19:24:40|45072.8|45052.8|45068.6|45048.6|45073.6|45053.6|45068.6|45048.6|1
1647372300000|2022-03-15 19:25:00|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|45071.1|45051.1|0
1647372310000|2022-03-15 19:25:10|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|45072.8|45052.8|2
1647372330000|2022-03-15 19:25:30|45074.6|45054.6|45078.6|45058.6|45078.6|45058.6|45074.6|45054.6|0
1647372340000|2022-03-15 19:25:40|45080.3|45060.3|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|1
1647372360000|2022-03-15 19:26:00|45077.8|45057.8|45081.1|45061.1|45081.1|45061.1|45076.1|45056.1|1
1647372370000|2022-03-15 19:26:10|45086.1|45066.1|45084.3|45064.3|45086.1|45066.1|45084.3|45064.3|2
1647372390000|2022-03-15 19:26:30|45083.6|45063.6|45086.1|45066.1|45086.1|45066.1|45083.6|45063.6|0
1647372410000|2022-03-15 19:26:50|45086.8|45066.8|45087.8|45067.8|45087.8|45067.8|45086.1|45066.1|2
1647372420000|2022-03-15 19:27:00|45088.6|45068.6|45078.6|45058.6|45088.6|45068.6|45078.6|45058.6|2
1647372430000|2022-03-15 19:27:10|45076.1|45056.1|45076.1|45056.1|45078.6|45058.6|45076.1|45056.1|3
1647372450000|2022-03-15 19:27:30|||||||||1
1647372480000|2022-03-15 19:28:00|45077.8|45057.8|45085.3|45065.3|45085.3|45065.3|45077.8|45057.8|3
1647372490000|2022-03-15 19:28:10|45088.6|45068.6|45087.8|45067.8|45091.1|45071.1|45087.8|45067.8|5
1647372500000|2022-03-15 19:28:20|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|0
1647372510000|2022-03-15 19:28:30|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|1
1647372540000|2022-03-15 19:29:00|45090.3|45070.3|45091.1|45071.1|45091.1|45071.1|45087.8|45067.8|2
1647372550000|2022-03-15 19:29:10|45090.3|45070.3|45091.1|45071.1|45091.1|45071.1|45090.3|45070.3|0
1647372560000|2022-03-15 19:29:20|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45087.8|45067.8|0
1647372570000|2022-03-15 19:29:30|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|0
1647372590000|2022-03-15 19:29:50|45090.3|45070.3|45089.6|45069.6|45091.1|45071.1|45089.6|45069.6|0
1647372600000|2022-03-15 19:30:00|45090.3|45070.3|45107.8|45087.8|45107.8|45087.8|45090.3|45070.3|8
1647372610000|2022-03-15 19:30:10|45109.6|45089.6|45105.3|45085.3|45110.3|45090.3|45105.3|45085.3|6
1647372620000|2022-03-15 19:30:20|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|5
1647372630000|2022-03-15 19:30:30|45092.8|45072.8|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|2
1647372640000|2022-03-15 19:30:40|45088.6|45068.6|45089.3|45069.3|45091.1|45071.1|45088.6|45068.6|4
1647372650000|2022-03-15 19:30:50|45088.6|45068.6|45081.1|45061.1|45088.6|45068.6|45081.1|45061.1|3
1647372660000|2022-03-15 19:31:00|45080.3|45060.3|45085.3|45065.3|45085.3|45065.3|45080.3|45060.3|0
1647372670000|2022-03-15 19:31:10|45087.1|45067.1|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|0
1647372680000|2022-03-15 19:31:20|45086.1|45066.1|45087.8|45067.8|45087.8|45067.8|45085.3|45065.3|0
1647372700000|2022-03-15 19:31:40|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|2
1647372710000|2022-03-15 19:31:50|45087.8|45067.8|45082.8|45062.8|45087.8|45067.8|45080.3|45060.3|0
1647372720000|2022-03-15 19:32:00|45085.3|45065.3|45086.1|45066.1|45087.8|45067.8|45085.3|45065.3|0
1647372730000|2022-03-15 19:32:10|45085.3|45065.3|45086.1|45066.1|45087.8|45067.8|45082.8|45062.8|2
1647372740000|2022-03-15 19:32:20|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1647372750000|2022-03-15 19:32:30|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|1
1647372770000|2022-03-15 19:32:50|45090.3|45070.3|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|1
1647372780000|2022-03-15 19:33:00|45094.6|45074.6|45095.3|45075.3|45095.3|45075.3|45092.8|45072.8|0
1647372790000|2022-03-15 19:33:10|45093.6|45073.6|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|0
1647372800000|2022-03-15 19:33:20|45093.6|45073.6|45097.8|45077.8|45097.8|45077.8|45093.6|45073.6|1
1647372810000|2022-03-15 19:33:30|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45098.6|45078.6|1
1647372840000|2022-03-15 19:34:00|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45095.3|45075.3|1
1647372850000|2022-03-15 19:34:10|||||||||1
1647372860000|2022-03-15 19:34:20|45099.6|45079.6|45100.3|45080.3|45100.3|45080.3|45097.8|45077.8|0
1647372870000|2022-03-15 19:34:30|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45095.3|45075.3|0
1647372880000|2022-03-15 19:34:40|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45097.8|45077.8|0
1647372890000|2022-03-15 19:34:50|45098.6|45078.6|45100.3|45080.3|45100.3|45080.3|45098.6|45078.6|0
1647372900000|2022-03-15 19:35:00|45098.6|45078.6|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|0
1647372910000|2022-03-15 19:35:10|45094.3|45074.3|45093.6|45073.6|45094.3|45074.3|45093.6|45073.6|13
1647372920000|2022-03-15 19:35:20|45091.1|45071.1|45090.3|45070.3|45091.1|45071.1|45088.6|45068.6|3
1647372930000|2022-03-15 19:35:30|45088.6|45068.6|45090.3|45070.3|45090.3|45070.3|45088.6|45068.6|0
1647372960000|2022-03-15 19:36:00|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|45088.6|45068.6|0
1647372970000|2022-03-15 19:36:10|45089.6|45069.6|45095.3|45075.3|45095.3|45075.3|45089.6|45069.6|3
1647372980000|2022-03-15 19:36:20|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|0
1647372990000|2022-03-15 19:36:30|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|45095.3|45075.3|0
1647373000000|2022-03-15 19:36:40|45094.6|45074.6|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|2
1647373010000|2022-03-15 19:36:50|45091.1|45071.1|45091.1|45071.1|45092.8|45072.8|45091.1|45071.1|0
1647373020000|2022-03-15 19:37:00|45090.3|45070.3|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|2
1647373030000|2022-03-15 19:37:10|45091.1|45071.1|45090.3|45070.3|45091.1|45071.1|45090.3|45070.3|1
1647373050000|2022-03-15 19:37:30|45092.8|45072.8|45097.8|45077.8|45097.8|45077.8|45092.8|45072.8|4
1647373060000|2022-03-15 19:37:40|||||||||1
1647373070000|2022-03-15 19:37:50|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|1
1647373080000|2022-03-15 19:38:00|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|45091.1|45071.1|0
1647373090000|2022-03-15 19:38:10|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|45089.3|45069.3|1
1647373100000|2022-03-15 19:38:20|45090.3|45070.3|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|2
1647373110000|2022-03-15 19:38:30|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|3
1647373130000|2022-03-15 19:38:50|||||||||2
1647373140000|2022-03-15 19:39:00|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|1
1647373150000|2022-03-15 19:39:10|45091.1|45071.1|45090.3|45070.3|45092.8|45072.8|45090.3|45070.3|0
1647373160000|2022-03-15 19:39:20|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|1
1647373190000|2022-03-15 19:39:50|45090.3|45070.3|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|1
1647373200000|2022-03-15 19:40:00|45095.3|45075.3|45095.3|45075.3|45097.8|45077.8|45092.8|45072.8|0
1647373210000|2022-03-15 19:40:10|45092.8|45072.8|45092.8|45072.8|45095.3|45075.3|45092.8|45072.8|2
1647373220000|2022-03-15 19:40:20|45089.3|45069.3|45085.3|45065.3|45089.3|45069.3|45082.8|45062.8|4
1647373230000|2022-03-15 19:40:30|45082.8|45062.8|45087.8|45067.8|45087.8|45067.8|45082.8|45062.8|4
1647373250000|2022-03-15 19:40:50|45087.1|45067.1|45086.1|45066.1|45087.1|45067.1|45083.6|45063.6|1
1647373260000|2022-03-15 19:41:00|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45082.8|45062.8|0
1647373270000|2022-03-15 19:41:10|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45082.8|45062.8|1
1647373280000|2022-03-15 19:41:20|45086.1|45066.1|45087.8|45067.8|45087.8|45067.8|45083.6|45063.6|0
1647373290000|2022-03-15 19:41:30|45085.3|45065.3|45085.3|45065.3|45087.1|45067.1|45085.3|45065.3|0
1647373300000|2022-03-15 19:41:40|45082.8|45062.8|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1647373310000|2022-03-15 19:41:50|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|1
1647373320000|2022-03-15 19:42:00|45082.8|45062.8|45079.6|45059.6|45082.8|45062.8|45077.8|45057.8|1
1647373330000|2022-03-15 19:42:10|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45081.1|45061.1|1
1647373360000|2022-03-15 19:42:40|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|0
1647373370000|2022-03-15 19:42:50|45083.6|45063.6|45086.1|45066.1|45087.8|45067.8|45082.8|45062.8|1
1647373380000|2022-03-15 19:43:00|45085.3|45065.3|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|0
1647373390000|2022-03-15 19:43:10|45080.3|45060.3|45080.3|45060.3|45080.3|45060.3|45078.6|45058.6|2
1647373400000|2022-03-15 19:43:20|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|0
1647373410000|2022-03-15 19:43:30|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|0
1647373420000|2022-03-15 19:43:40|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|1
1647373440000|2022-03-15 19:44:00|45077.1|45057.1|45073.6|45053.6|45077.1|45057.1|45073.6|45053.6|2
1647373450000|2022-03-15 19:44:10|45077.8|45057.8|45079.6|45059.6|45079.6|45059.6|45077.8|45057.8|4
1647373460000|2022-03-15 19:44:20|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|1
1647373470000|2022-03-15 19:44:30|45076.1|45056.1|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|0
1647373480000|2022-03-15 19:44:40|45077.8|45057.8|45074.6|45054.6|45077.8|45057.8|45072.8|45052.8|1
1647373490000|2022-03-15 19:44:50|45074.3|45054.3|45076.1|45056.1|45076.1|45056.1|45072.8|45052.8|0
1647373500000|2022-03-15 19:45:00|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|1
1647373510000|2022-03-15 19:45:10|45077.1|45057.1|45075.3|45055.3|45077.1|45057.1|45075.3|45055.3|2
1647373520000|2022-03-15 19:45:20|45072.8|45052.8|45067.8|45047.8|45072.8|45052.8|45067.8|45047.8|2
1647373530000|2022-03-15 19:45:30|45069.6|45049.6|45068.6|45048.6|45069.6|45049.6|45068.6|45048.6|0
1647373540000|2022-03-15 19:45:40|45069.6|45049.6|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|0
1647373550000|2022-03-15 19:45:50|45068.6|45048.6|45070.3|45050.3|45070.3|45050.3|45068.6|45048.6|0
1647373560000|2022-03-15 19:46:00|||||||||2
1647373580000|2022-03-15 19:46:20|45073.9|45053.9|45075.3|45055.3|45075.3|45055.3|45073.9|45053.9|1
1647373590000|2022-03-15 19:46:30|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|45077.8|45057.8|1
1647373600000|2022-03-15 19:46:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|1
1647373610000|2022-03-15 19:46:50|45081.1|45061.1|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|0
1647373620000|2022-03-15 19:47:00|45076.1|45056.1|45075.3|45055.3|45077.8|45057.8|45075.3|45055.3|0
1647373630000|2022-03-15 19:47:10|45077.1|45057.1|45077.8|45057.8|45080.3|45060.3|45076.1|45056.1|0
1647373660000|2022-03-15 19:47:40|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|1
1647373670000|2022-03-15 19:47:50|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|2
1647373680000|2022-03-15 19:48:00|45077.8|45057.8|45077.8|45057.8|45080.3|45060.3|45077.1|45057.1|1
1647373700000|2022-03-15 19:48:20|||||||||3
1647373740000|2022-03-15 19:49:00|45079.6|45059.6|45082.1|45062.1|45082.1|45062.1|45079.6|45059.6|3
1647373750000|2022-03-15 19:49:10|||||||||1
1647373760000|2022-03-15 19:49:20|45087.8|45067.8|45087.8|45067.8|45090.3|45070.3|45087.8|45067.8|1
1647373790000|2022-03-15 19:49:50|45089.6|45069.6|45090.3|45070.3|45090.3|45070.3|45088.6|45068.6|0
1647373800000|2022-03-15 19:50:00|45088.6|45068.6|45092.1|45072.1|45092.8|45072.8|45087.8|45067.8|1
1647373810000|2022-03-15 19:50:10|45091.1|45071.1|45090.3|45070.3|45092.8|45072.8|45087.8|45067.8|0
1647373820000|2022-03-15 19:50:20|45092.1|45072.1|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|0
1647373830000|2022-03-15 19:50:30|45090.3|45070.3|45092.1|45072.1|45092.8|45072.8|45087.8|45067.8|0
1647373840000|2022-03-15 19:50:40|45091.1|45071.1|45092.8|45072.8|45092.8|45072.8|45091.1|45071.1|0
1647373850000|2022-03-15 19:50:50|45097.8|45077.8|45105.3|45085.3|45107.1|45087.1|45097.8|45077.8|13
1647373860000|2022-03-15 19:51:00|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|0
1647373870000|2022-03-15 19:51:10|45110.3|45090.3|45112.8|45092.8|45114.6|45094.6|45110.3|45090.3|2
1647373880000|2022-03-15 19:51:20|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|45115.3|45095.3|0
1647373890000|2022-03-15 19:51:30|45113.6|45093.6|45112.8|45092.8|45113.6|45093.6|45112.8|45092.8|0
1647373900000|2022-03-15 19:51:40|45115.3|45095.3|45116.1|45096.1|45120.3|45100.3|45115.3|45095.3|4
1647373910000|2022-03-15 19:51:50|45117.8|45097.8|45120.3|45100.3|45120.3|45100.3|45115.3|45095.3|1
1647373920000|2022-03-15 19:52:00|45118.6|45098.6|45122.8|45102.8|45122.8|45102.8|45117.8|45097.8|1
1647373940000|2022-03-15 19:52:20|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|2
1647373950000|2022-03-15 19:52:30|45118.6|45098.6|45117.8|45097.8|45118.6|45098.6|45117.8|45097.8|2
1647373960000|2022-03-15 19:52:40|||||||||1
1647373970000|2022-03-15 19:52:50|||||||||1
1647373980000|2022-03-15 19:53:00|45119.6|45099.6|45125.3|45105.3|45125.3|45105.3|45119.6|45099.6|1
1647373990000|2022-03-15 19:53:10|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|1
1647374000000|2022-03-15 19:53:20|||||||||2
1647374010000|2022-03-15 19:53:30|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|0
1647374020000|2022-03-15 19:53:40|45118.6|45098.6|45117.1|45097.1|45118.6|45098.6|45115.3|45095.3|2
1647374030000|2022-03-15 19:53:50|45114.3|45094.3|45112.8|45092.8|45114.3|45094.3|45110.3|45090.3|1
1647374040000|2022-03-15 19:54:00|45114.6|45094.6|45112.8|45092.8|45115.3|45095.3|45112.8|45092.8|0
1647374050000|2022-03-15 19:54:10|45115.3|45095.3|45114.6|45094.6|45116.1|45096.1|45112.8|45092.8|1
1647374060000|2022-03-15 19:54:20|45115.3|45095.3|45115.3|45095.3|45116.1|45096.1|45115.3|45095.3|0
1647374070000|2022-03-15 19:54:30|45117.8|45097.8|45122.8|45102.8|45122.8|45102.8|45117.8|45097.8|0
1647374080000|2022-03-15 19:54:40|45120.3|45100.3|45115.3|45095.3|45120.3|45100.3|45115.3|45095.3|1
1647374090000|2022-03-15 19:54:50|45113.6|45093.6|45107.8|45087.8|45113.6|45093.6|45107.8|45087.8|0
1647374100000|2022-03-15 19:55:00|45106.1|45086.1|45090.3|45070.3|45106.1|45086.1|45090.3|45070.3|0
1647374110000|2022-03-15 19:55:10|45092.1|45072.1|45095.3|45075.3|45095.3|45075.3|45090.3|45070.3|5
1647374120000|2022-03-15 19:55:20|45092.8|45072.8|45077.8|45057.8|45092.8|45072.8|45077.8|45057.8|12
1647374130000|2022-03-15 19:55:30|45080.3|45060.3|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|0
1647374140000|2022-03-15 19:55:40|45075.3|45055.3|45067.8|45047.8|45077.8|45057.8|45065.3|45045.3|4
1647374150000|2022-03-15 19:55:50|45066.1|45046.1|45067.8|45047.8|45067.8|45047.8|45065.3|45045.3|2
1647374160000|2022-03-15 19:56:00|45069.6|45049.6|45071.4|45051.4|45071.4|45051.4|45069.6|45049.6|0
1647374170000|2022-03-15 19:56:10|45072.1|45052.1|45077.8|45057.8|45077.8|45057.8|45072.1|45052.1|2
1647374190000|2022-03-15 19:56:30|45076.1|45056.1|45077.8|45057.8|45077.8|45057.8|45075.3|45055.3|1
1647374200000|2022-03-15 19:56:40|45075.3|45055.3|45070.3|45050.3|45075.3|45055.3|45070.3|45050.3|2
1647374210000|2022-03-15 19:56:50|45069.6|45049.6|45050.3|45030.3|45069.6|45049.6|45047.8|45027.8|4
1647374220000|2022-03-15 19:57:00|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|3
1647374230000|2022-03-15 19:57:10|45052.1|45032.1|45055.3|45035.3|45055.3|45035.3|45052.1|45032.1|3
1647374240000|2022-03-15 19:57:20|||||||||1
1647374250000|2022-03-15 19:57:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1647374270000|2022-03-15 19:57:50|45055.3|45035.3|45056.1|45036.1|45056.1|45036.1|45055.3|45035.3|2
1647374280000|2022-03-15 19:58:00|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|0
1647374290000|2022-03-15 19:58:10|45059.6|45039.6|45057.8|45037.8|45059.6|45039.6|45057.8|45037.8|0
1647374300000|2022-03-15 19:58:20|45059.6|45039.6|45066.1|45046.1|45066.1|45046.1|45059.6|45039.6|2
1647374310000|2022-03-15 19:58:30|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|45068.6|45048.6|2
1647374320000|2022-03-15 19:58:40|45069.3|45049.3|45068.6|45048.6|45069.3|45049.3|45068.6|45048.6|1
1647374330000|2022-03-15 19:58:50|45066.8|45046.8|45066.8|45046.8|45069.3|45049.3|45066.8|45046.8|2
1647374340000|2022-03-15 19:59:00|45068.6|45048.6|45071.1|45051.1|45071.1|45051.1|45068.6|45048.6|1
1647374350000|2022-03-15 19:59:10|45069.3|45049.3|45068.6|45048.6|45069.3|45049.3|45068.6|45048.6|1
1647374360000|2022-03-15 19:59:20|45069.3|45049.3|45065|45045|45069.3|45049.3|45065|45045|2
1647374370000|2022-03-15 19:59:30|45063.2|45043.2|45065|45045|45065|45045|45062.5|45042.5|0
1647374380000|2022-03-15 19:59:40|||||||||1
1647374390000|2022-03-15 19:59:50|45069.3|45049.3|45066.8|45046.8|45070.3|45050.3|45066.8|45046.8|1
1647374400000|2022-03-15 20:00:00|45066.1|45046.1|45070|45050|45074.3|45054.3|45064.3|45044.3|4
1647374410000|2022-03-15 20:00:10|45068.2|45048.2|45071.1|45051.1|45071.1|45051.1|45068.2|45048.2|0
1647374420000|2022-03-15 20:00:20|45069.3|45049.3|45071.1|45051.1|45071.1|45051.1|45069.3|45049.3|0
1647374430000|2022-03-15 20:00:30|45071.8|45051.8|45070|45050|45071.8|45051.8|45070|45050|2
1647374450000|2022-03-15 20:00:50|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|45071.8|45051.8|0
1647374460000|2022-03-15 20:01:00|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|1
1647374490000|2022-03-15 20:01:30|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|1
1647374500000|2022-03-15 20:01:40|||||||||1
1647374510000|2022-03-15 20:01:50|45077.8|45057.8|45078.6|45058.6|45078.6|45058.6|45077.8|45057.8|0
1647374530000|2022-03-15 20:02:10|45080.3|45060.3|45078.6|45058.6|45081.1|45061.1|45078.6|45058.6|0
1647374550000|2022-03-15 20:02:30|45080.3|45060.3|45079.3|45059.3|45081.1|45061.1|45079.3|45059.3|1
1647374560000|2022-03-15 20:02:40|45077.5|45057.5|45075|45055|45077.5|45057.5|45075|45055|2
1647374570000|2022-03-15 20:02:50|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|45074.3|45054.3|5
1647374580000|2022-03-15 20:03:00|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|0
1647374620000|2022-03-15 20:03:40|||||||||3
1647374630000|2022-03-15 20:03:50|45079.6|45059.6|45076.1|45056.1|45081.1|45061.1|45076.1|45056.1|7
1647374640000|2022-03-15 20:04:00|45077.8|45057.8|45078.6|45058.6|45078.6|45058.6|45076.1|45056.1|0
1647374650000|2022-03-15 20:04:10|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|45076.1|45056.1|1
1647374660000|2022-03-15 20:04:20|45076|45056|45076|45056|45076|45056|45076|45056|0
1647374670000|2022-03-15 20:04:30|45078.5|45058.5|45076|45056|45078.5|45058.5|45076|45056|8
1647374700000|2022-03-15 20:05:00|45075|45055|45076.8|45056.8|45076.8|45056.8|45074.3|45054.3|5
1647374710000|2022-03-15 20:05:10|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|45081.8|45061.8|0
1647374720000|2022-03-15 20:05:20|||||||||1
1647374730000|2022-03-15 20:05:30|||||||||2
1647374750000|2022-03-15 20:05:50|||||||||1
1647374770000|2022-03-15 20:06:10|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|45079.3|45059.3|0
1647374780000|2022-03-15 20:06:20|45081|45061|45084.3|45064.3|45084.3|45064.3|45081|45061|0
1647374790000|2022-03-15 20:06:30|45082.5|45062.5|45084.3|45064.3|45084.3|45064.3|45081.8|45061.8|0
1647374800000|2022-03-15 20:06:40|45082.5|45062.5|45084.3|45064.3|45084.3|45064.3|45082.5|45062.5|0
1647374830000|2022-03-15 20:07:10|||||||||4
1647374850000|2022-03-15 20:07:30|45082.5|45062.5|45079.3|45059.3|45082.5|45062.5|45079.3|45059.3|0
1647374870000|2022-03-15 20:07:50|45076.8|45056.8|45074.3|45054.3|45076.8|45056.8|45074.3|45054.3|1
1647374930000|2022-03-15 20:08:50|45076|45056|45076.8|45056.8|45076.8|45056.8|45076|45056|0
1647374940000|2022-03-15 20:09:00|45075|45055|45074.3|45054.3|45075|45055|45074.3|45054.3|2
1647374950000|2022-03-15 20:09:10|45070.7|45050.7|45070|45050|45070.7|45050.7|45068.2|45048.2|0
1647374970000|2022-03-15 20:09:30|45069.3|45049.3|45066|45046|45069.3|45049.3|45065.3|45045.3|9
1647374980000|2022-03-15 20:09:40|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|0
1647374990000|2022-03-15 20:09:50|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|45063.5|45043.5|2
1647375000000|2022-03-15 20:10:00|45067.8|45047.8|45067.1|45047.1|45067.8|45047.8|45062.8|45042.8|2
1647375010000|2022-03-15 20:10:10|45067.8|45047.8|45069.3|45049.3|45069.3|45049.3|45067.8|45047.8|0
1647375020000|2022-03-15 20:10:20|45068.5|45048.5|45069.3|45049.3|45069.3|45049.3|45068.5|45048.5|0
1647375030000|2022-03-15 20:10:30|45068.5|45048.5|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|0
1647375040000|2022-03-15 20:10:40|45069.6|45049.6|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|0
1647375050000|2022-03-15 20:10:50|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|1
1647375060000|2022-03-15 20:11:00|45072.8|45052.8|45076|45056|45076|45056|45072.8|45052.8|4
1647375070000|2022-03-15 20:11:10|45073.5|45053.5|45076|45056|45076|45056|45072.8|45052.8|0
1647375090000|2022-03-15 20:11:30|45074.3|45054.3|45073.5|45053.5|45074.3|45054.3|45073.5|45053.5|0
1647375100000|2022-03-15 20:11:40|45076|45056|45076|45056|45076|45056|45076|45056|0
1647375110000|2022-03-15 20:11:50|45074.3|45054.3|45073.5|45053.5|45074.3|45054.3|45072.8|45052.8|0
1647375120000|2022-03-15 20:12:00|45075.3|45055.3|45080.3|45060.3|45080.3|45060.3|45075.3|45055.3|3
1647375150000|2022-03-15 20:12:30|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45080.3|45060.3|1
1647375160000|2022-03-15 20:12:40|45082.8|45062.8|45077.8|45057.8|45082.8|45062.8|45077.8|45057.8|1
1647375170000|2022-03-15 20:12:50|45079.6|45059.6|45082.8|45062.8|45082.8|45062.8|45077.8|45057.8|0
1647375180000|2022-03-15 20:13:00|45079.3|45059.3|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|0
1647375190000|2022-03-15 20:13:10|45078.5|45058.5|45080.3|45060.3|45080.3|45060.3|45077.8|45057.8|0
1647375200000|2022-03-15 20:13:20|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1647375210000|2022-03-15 20:13:30|45080.3|45060.3|45077.8|45057.8|45080.3|45060.3|45077.8|45057.8|0
1647375220000|2022-03-15 20:13:40|45079.6|45059.6|45080.3|45060.3|45080.3|45060.3|45079.6|45059.6|0
1647375230000|2022-03-15 20:13:50|45078.5|45058.5|45077.8|45057.8|45078.5|45058.5|45077.8|45057.8|0
1647375240000|2022-03-15 20:14:00|45077.1|45057.1|45077.8|45057.8|45077.8|45057.8|45077.1|45057.1|2
1647375250000|2022-03-15 20:14:10|45076.4|45056.4|45064.6|45044.6|45076.4|45056.4|45064.6|45044.6|1
1647375280000|2022-03-15 20:14:40|45065.3|45045.3|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|0
1647375300000|2022-03-15 20:15:00|45064.6|45044.6|45062.8|45042.8|45065.3|45045.3|45062.8|45042.8|3
1647375310000|2022-03-15 20:15:10|45061|45041|45062.1|45042.1|45062.1|45042.1|45060.3|45040.3|0
1647375320000|2022-03-15 20:15:20|45061|45041|45062.8|45042.8|45062.8|45042.8|45060.3|45040.3|0
1647375350000|2022-03-15 20:15:50|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45063.5|45043.5|2
1647375360000|2022-03-15 20:16:00|45063.5|45043.5|45065.3|45045.3|45065.3|45045.3|45062.8|45042.8|0
1647375370000|2022-03-15 20:16:10|45063.5|45043.5|45065.3|45045.3|45065.3|45045.3|45063.5|45043.5|0
1647375380000|2022-03-15 20:16:20|45063.5|45043.5|45062.8|45042.8|45063.5|45043.5|45062.8|45042.8|0
1647375390000|2022-03-15 20:16:30|45064.6|45044.6|45065.3|45045.3|45065.3|45045.3|45062.8|45042.8|0
1647375400000|2022-03-15 20:16:40|45067.1|45047.1|45065.3|45045.3|45067.8|45047.8|45065.3|45045.3|0
1647375410000|2022-03-15 20:16:50|45063.5|45043.5|45062.8|45042.8|45063.5|45043.5|45062.8|45042.8|0
1647375420000|2022-03-15 20:17:00|45061|45041|45057.8|45037.8|45061|45041|45057.8|45037.8|1
1647375430000|2022-03-15 20:17:10|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45057.8|45037.8|0
1647375440000|2022-03-15 20:17:20|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|45057.8|45037.8|0
1647375480000|2022-03-15 20:18:00|45060.3|45040.3|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647375550000|2022-03-15 20:19:10|45059.6|45039.6|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647375630000|2022-03-15 20:20:30|45058.5|45038.5|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647375680000|2022-03-15 20:21:20|45053.5|45033.5|45052.8|45032.8|45054.6|45034.6|45052.8|45032.8|0
1647375730000|2022-03-15 20:22:10|45054.6|45034.6|45057.8|45037.8|45057.8|45037.8|45054.6|45034.6|1
1647375760000|2022-03-15 20:22:40|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|0
1647375780000|2022-03-15 20:23:00|45057.1|45037.1|45055.3|45035.3|45057.1|45037.1|45055.3|45035.3|0
1647375800000|2022-03-15 20:23:20|45057.8|45037.8|45053.5|45033.5|45057.8|45037.8|45053.5|45033.5|0
1647375810000|2022-03-15 20:23:30|45052.8|45032.8|45055.3|45035.3|45055.3|45035.3|45052.8|45032.8|0
1647375820000|2022-03-15 20:23:40|45053.5|45033.5|45052.8|45032.8|45053.5|45033.5|45052.8|45032.8|0
1647375830000|2022-03-15 20:23:50|45055.3|45035.3|45052.8|45032.8|45055.3|45035.3|45052.8|45032.8|0
1647375850000|2022-03-15 20:24:10|45051|45031|45050.3|45030.3|45051|45031|45050.3|45030.3|1
1647375880000|2022-03-15 20:24:40|45048.5|45028.5|45040|45020|45048.5|45028.5|45040|45020|4
1647375890000|2022-03-15 20:24:50|45039.3|45019.3|45037.5|45017.5|45039.3|45019.3|45037.5|45017.5|2
1647375920000|2022-03-15 20:25:20|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|45039.3|45019.3|2
1647375960000|2022-03-15 20:26:00|45041|45021|45041|45021|45041|45021|45039.3|45019.3|1
1647376020000|2022-03-15 20:27:00|45039.3|45019.3|45038.5|45018.5|45039.3|45019.3|45038.5|45018.5|0
1647376040000|2022-03-15 20:27:20|45036|45016|45036|45016|45036|45016|45036|45016|1
1647376070000|2022-03-15 20:27:50|45037.8|45017.8|45036.8|45016.8|45037.8|45017.8|45036.8|45016.8|2
1647376080000|2022-03-15 20:28:00|45034.3|45014.3|45032.8|45012.8|45034.3|45014.3|45032.8|45012.8|0
1647376140000|2022-03-15 20:29:00|45030.3|45010.3|45033.5|45013.5|45033.5|45013.5|45030.3|45010.3|0
1647376150000|2022-03-15 20:29:10|45032.8|45012.8|45037.8|45017.8|45037.8|45017.8|45032.8|45012.8|3
1647376160000|2022-03-15 20:29:20|45038.5|45018.5|45040.3|45020.3|45040.3|45020.3|45038.5|45018.5|2
1647376170000|2022-03-15 20:29:30|45041|45021|45041|45021|45041|45021|45041|45021|0
1647376180000|2022-03-15 20:29:40|45040.3|45020.3|45038.5|45018.5|45041|45021|45038.5|45018.5|9
1647376190000|2022-03-15 20:29:50|45035|45015|45033.5|45013.5|45035|45015|45033.5|45013.5|1
1647376200000|2022-03-15 20:30:00|45032.1|45012.1|45027.8|45007.8|45032.1|45012.1|45027.8|45007.8|5
1647376210000|2022-03-15 20:30:10|45023.5|45003.5|45021|45001|45023.5|45003.5|45021|45001|2
1647376250000|2022-03-15 20:30:50|||||||||2
1647376320000|2022-03-15 20:32:00|||||||||2
1647376360000|2022-03-15 20:32:40|45021.8|45001.8|45035.3|45015.3|45035.3|45015.3|45021.8|45001.8|1
1647376370000|2022-03-15 20:32:50|||||||||1
1647376420000|2022-03-15 20:33:40|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|1
1647376450000|2022-03-15 20:34:10|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|0
1647376460000|2022-03-15 20:34:20|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|2
1647376470000|2022-03-15 20:34:30|45021|45001|45021|45001|45021|45001|45021|45001|2
1647376500000|2022-03-15 20:35:00|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|45019.3|44999.3|4
1647376570000|2022-03-15 20:36:10|||||||||1
1647376580000|2022-03-15 20:36:20|||||||||4
1647376590000|2022-03-15 20:36:30|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|45018.5|44998.5|1
1647376610000|2022-03-15 20:36:50|45016|44996|45012.8|44992.8|45016|44996|45012.8|44992.8|7
1647376620000|2022-03-15 20:37:00|45011|44991|45006.8|44986.8|45011|44991|45006.8|44986.8|0
1647376630000|2022-03-15 20:37:10|45004.3|44984.3|45003.5|44983.5|45004.3|44984.3|45003.5|44983.5|5
1647376720000|2022-03-15 20:38:40|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|45000.3|44980.3|3
1647376740000|2022-03-15 20:39:00|44996.8|44976.8|44996|44976|44996.8|44976.8|44996|44976|3
1647376760000|2022-03-15 20:39:20|44991.8|44971.8|44990|44970|44991.8|44971.8|44990|44970|3
1647376770000|2022-03-15 20:39:30|44988.5|44968.5|44987.8|44967.8|44988.5|44968.5|44986.8|44966.8|1
1647376790000|2022-03-15 20:39:50|44988.5|44968.5|44988.5|44968.5|44988.5|44968.5|44988.5|44968.5|3
1647376800000|2022-03-15 20:40:00|||||||||1
1647376830000|2022-03-15 20:40:30|44986.8|44966.8|44986|44966|44986.8|44966.8|44986|44966|0
1647376880000|2022-03-15 20:41:20|44990.3|44970.3|44993.5|44973.5|44993.5|44973.5|44990.3|44970.3|2
1647376910000|2022-03-15 20:41:50|||||||||1
1647376920000|2022-03-15 20:42:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|1
1647376930000|2022-03-15 20:42:10|44991|44971|44991|44971|44991|44971|44991|44971|14
1647376960000|2022-03-15 20:42:40|||||||||5
1647376970000|2022-03-15 20:42:50|||||||||7
1647376980000|2022-03-15 20:43:00|44992.8|44972.8|44993.5|44973.5|44993.5|44973.5|44992.8|44972.8|0
1647377000000|2022-03-15 20:43:20|44992.8|44972.8|44993.5|44973.5|44993.5|44973.5|44992.8|44972.8|0
1647377020000|2022-03-15 20:43:40|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|1
1647377030000|2022-03-15 20:43:50|||||||||1
1647377040000|2022-03-15 20:44:00|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|44993.5|44973.5|1
1647377050000|2022-03-15 20:44:10|44994.3|44974.3|44993.5|44973.5|44994.3|44974.3|44993.5|44973.5|0
1647377060000|2022-03-15 20:44:20|44994.3|44974.3|44993.5|44973.5|44994.3|44974.3|44993.5|44973.5|0
1647377080000|2022-03-15 20:44:40|44992.8|44972.8|44993.5|44973.5|44993.5|44973.5|44992.8|44972.8|5
1647377100000|2022-03-15 20:45:00|44995.3|44975.3|44996|44976|44996|44976|44995.3|44975.3|0
1647377130000|2022-03-15 20:45:30|||||||||1
1647377150000|2022-03-15 20:45:50|44996.8|44976.8|44998.5|44978.5|44998.5|44978.5|44996.8|44976.8|1
1647377170000|2022-03-15 20:46:10|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|44997.8|44977.8|0
1647377180000|2022-03-15 20:46:20|44995.3|44975.3|44991.8|44971.8|44995.3|44975.3|44991|44971|5
1647377190000|2022-03-15 20:46:30|44991|44971|44991|44971|44991.8|44971.8|44991|44971|0
1647377240000|2022-03-15 20:47:20|||||||||16
1647377250000|2022-03-15 20:47:30|||||||||5
1647377260000|2022-03-15 20:47:40|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|6
1647377280000|2022-03-15 20:48:00|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|44992.8|44972.8|0
1647377310000|2022-03-15 20:48:30|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|44990.3|44970.3|1
1647377330000|2022-03-15 20:48:50|44988.5|44968.5|44990.3|44970.3|44990.3|44970.3|44987.8|44967.8|0
1647377340000|2022-03-15 20:49:00|44987.8|44967.8|44982.8|44962.8|44987.8|44967.8|44982.8|44962.8|6
1647377350000|2022-03-15 20:49:10|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|4
1647377360000|2022-03-15 20:49:20|44979.6|44959.6|44972.8|44952.8|44979.6|44959.6|44972.8|44952.8|9
1647377380000|2022-03-15 20:49:40|44975.3|44955.3|44972.8|44952.8|44975.3|44955.3|44972.8|44952.8|3
1647377390000|2022-03-15 20:49:50|||||||||5
1647377400000|2022-03-15 20:50:00|44975.3|44955.3|44977.8|44957.8|44977.8|44957.8|44972.8|44952.8|3
1647377410000|2022-03-15 20:50:10|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|44980.3|44960.3|2
1647377450000|2022-03-15 20:50:50|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|44982.8|44962.8|0
1647377460000|2022-03-15 20:51:00|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|44987.1|44967.1|1
1647377470000|2022-03-15 20:51:10|44988.5|44968.5|44992.8|44972.8|44992.8|44972.8|44988.5|44968.5|0
1647377520000|2022-03-15 20:52:00|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|44995.3|44975.3|2
1647377580000|2022-03-15 20:53:00|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|44997.1|44977.1|1
1647377590000|2022-03-15 20:53:10|44997.8|44977.8|45000.3|44980.3|45000.3|44980.3|44997.8|44977.8|2
1647377600000|2022-03-15 20:53:20|||||||||1
1647377630000|2022-03-15 20:53:50|45002.8|44982.8|45000.3|44980.3|45002.8|44982.8|45000.3|44980.3|2
1647377640000|2022-03-15 20:54:00|||||||||10
1647377670000|2022-03-15 20:54:30|||||||||1
1647377680000|2022-03-15 20:54:40|||||||||1
1647377700000|2022-03-15 20:55:00|||||||||1
1647377710000|2022-03-15 20:55:10|45002.1|44982.1|45002.8|44982.8|45005.3|44985.3|45002.1|44982.1|6
1647377730000|2022-03-15 20:55:30|45004.6|44984.6|45005.3|44985.3|45005.3|44985.3|45002.8|44982.8|0
1647377750000|2022-03-15 20:55:50|45007.8|44987.8|45009.6|44989.6|45009.6|44989.6|45007.8|44987.8|0
1647377760000|2022-03-15 20:56:00|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45007.8|44987.8|0
1647377810000|2022-03-15 20:56:50|45013.9|44993.9|45015.3|44995.3|45015.3|44995.3|45013.9|44993.9|1
1647377820000|2022-03-15 20:57:00|45017.8|44997.8|45022.1|45002.1|45022.1|45002.1|45017.8|44997.8|1
1647377860000|2022-03-15 20:57:40|||||||||1
1647377870000|2022-03-15 20:57:50|45023.9|45003.9|45022.1|45002.1|45023.9|45003.9|45022.1|45002.1|1
1647377880000|2022-03-15 20:58:00|45019.6|44999.6|45016|44996|45022.1|45002.1|45016|44996|1
1647377900000|2022-03-15 20:58:20|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|0
1647377930000|2022-03-15 20:58:50|45017.1|44997.1|45017.8|44997.8|45017.8|44997.8|45017.1|44997.1|0
1647377940000|2022-03-15 20:59:00|45015.3|44995.3|45017.8|44997.8|45017.8|44997.8|45015.3|44995.3|9
1647377950000|2022-03-15 20:59:10|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|2
1647377960000|2022-03-15 20:59:20|45028.9|45008.9|45035.3|45015.3|45035.3|45015.3|45028.9|45008.9|1
1647377970000|2022-03-15 20:59:30|45033.5|45013.5|45030.3|45010.3|45035.3|45015.3|45030.3|45010.3|5
1647377990000|2022-03-15 20:59:50|45027.8|45007.8|45035.3|45015.3|45035.3|45015.3|45027.8|45007.8|4
1647381600000|2022-03-15 22:00:00|45043.9|45023.9|45041|45021|45048.5|45028.5|45041|45021|3
1647381610000|2022-03-15 22:00:10|45035.7|45015.7|45027.8|45007.8|45035.7|45015.7|45024.3|45004.3|19
1647381620000|2022-03-15 22:00:20|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|45028.5|45008.5|0
1647381630000|2022-03-15 22:00:30|45039.9|45019.9|45043.5|45023.5|45043.5|45023.5|45039.9|45019.9|5
1647381640000|2022-03-15 22:00:40|45041.8|45021.8|45043.5|45023.5|45043.5|45023.5|45041.8|45021.8|2
1647381650000|2022-03-15 22:00:50|45046|45026|45046|45026|45046|45026|45046|45026|1
1647381680000|2022-03-15 22:01:20|45047.5|45027.5|45043.5|45023.5|45051|45031|45043.5|45023.5|7
1647381690000|2022-03-15 22:01:30|45046|45026|45052.1|45032.1|45052.1|45032.1|45046|45026|3
1647381700000|2022-03-15 22:01:40|45053.8|45033.8|45057.1|45037.1|45057.1|45037.1|45053.8|45033.8|0
1647381710000|2022-03-15 22:01:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|1
1647381720000|2022-03-15 22:02:00|45054.6|45034.6|45056.3|45036.3|45056.3|45036.3|45054.6|45034.6|1
1647381730000|2022-03-15 22:02:10|45054.6|45034.6|45051.3|45031.3|45054.6|45034.6|45051.3|45031.3|0
1647381740000|2022-03-15 22:02:20|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|1
1647381820000|2022-03-15 22:03:40|||||||||1
1647381890000|2022-03-15 22:04:50|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|45050.6|45030.6|0
1647381940000|2022-03-15 22:05:40|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|0
1647381980000|2022-03-15 22:06:20|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|2
1647382000000|2022-03-15 22:06:40|45055.6|45035.6|45056.3|45036.3|45056.3|45036.3|45055.6|45035.6|0
1647382020000|2022-03-15 22:07:00|45054.6|45034.6|45053.8|45033.8|45054.6|45034.6|45053.8|45033.8|0
1647382110000|2022-03-15 22:08:30|||||||||1
1647382120000|2022-03-15 22:08:40|45052.8|45032.8|45052.1|45032.1|45052.8|45032.8|45052.1|45032.1|0
1647382150000|2022-03-15 22:09:10|45053.8|45033.8|45052.1|45032.1|45053.8|45033.8|45052.1|45032.1|2
1647382170000|2022-03-15 22:09:30|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|45051.3|45031.3|0
1647382240000|2022-03-15 22:10:40|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|45053.8|45033.8|0
1647382250000|2022-03-15 22:10:50|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|45048.8|45028.8|1
1647382340000|2022-03-15 22:12:20|45052.4|45032.4|45053.8|45033.8|45053.8|45033.8|45052.4|45032.4|0
1647382350000|2022-03-15 22:12:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|2
1647382380000|2022-03-15 22:13:00|45051.3|45031.3|45047.8|45027.8|45051.3|45031.3|45047.8|45027.8|1
1647382390000|2022-03-15 22:13:10|45046|45026|45046|45026|45046|45026|45046|45026|1
1647382410000|2022-03-15 22:13:30|45045.3|45025.3|45047.8|45027.8|45047.8|45027.8|45045.3|45025.3|0
1647382550000|2022-03-15 22:15:50|||||||||3
1647382570000|2022-03-15 22:16:10|45052.8|45032.8|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|2
1647382580000|2022-03-15 22:16:20|||||||||1
1647382590000|2022-03-15 22:16:30|||||||||1
1647382600000|2022-03-15 22:16:40|||||||||2
1647382620000|2022-03-15 22:17:00|45051|45031|45051|45031|45051|45031|45051|45031|0
1647382630000|2022-03-15 22:17:10|||||||||2
1647382850000|2022-03-15 22:20:50|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1647382930000|2022-03-15 22:22:10|45053.5|45033.5|45053.5|45033.5|45053.5|45033.5|45053.5|45033.5|0
1647382950000|2022-03-15 22:22:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|3
1647383020000|2022-03-15 22:23:40|45052.1|45032.1|45043.5|45023.5|45052.1|45032.1|45043.5|45023.5|2
1647383040000|2022-03-15 22:24:00|45042.8|45022.8|45016|44996|45042.8|45022.8|45016|44996|2
1647383060000|2022-03-15 22:24:20|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|45015.3|44995.3|1
1647383070000|2022-03-15 22:24:30|||||||||2
1647383150000|2022-03-15 22:25:50|45013.5|44993.5|45012.8|44992.8|45013.5|44993.5|45012.8|44992.8|0
1647383220000|2022-03-15 22:27:00|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|45010.3|44990.3|2
1647383230000|2022-03-15 22:27:10|45007.8|44987.8|45019.6|44999.6|45019.6|44999.6|45005.3|44985.3|7
1647383250000|2022-03-15 22:27:30|45022.8|45002.8|45025.3|45005.3|45025.3|45005.3|45022.8|45002.8|0
1647383310000|2022-03-15 22:28:30|45023.5|45003.5|45025.3|45005.3|45025.3|45005.3|45023.5|45003.5|0
1647383320000|2022-03-15 22:28:40|45022.8|45002.8|45024.6|45004.6|45024.6|45004.6|45022.8|45002.8|0
1647383340000|2022-03-15 22:29:00|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1647383390000|2022-03-15 22:29:50|45023.5|45003.5|45024.6|45004.6|45024.6|45004.6|45023.5|45003.5|0
1647383400000|2022-03-15 22:30:00|45025.3|45005.3|45033.1|45013.1|45033.1|45013.1|45025.3|45005.3|3
1647383460000|2022-03-15 22:31:00|45034.6|45014.6|45034.6|45014.6|45034.6|45014.6|45034.6|45014.6|1
1647383500000|2022-03-15 22:31:40|45049.1|45029.1|45049.6|45029.6|45049.6|45029.6|45043.8|45023.8|9
1647383510000|2022-03-15 22:31:50|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1647383590000|2022-03-15 22:33:10|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|45049.6|45029.6|0
1647383600000|2022-03-15 22:33:20|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|0
1647383610000|2022-03-15 22:33:30|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1647383630000|2022-03-15 22:33:50|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|1
1647383640000|2022-03-15 22:34:00|45050.3|45030.3|45052.1|45032.1|45052.1|45032.1|45049.6|45029.6|0
1647383650000|2022-03-15 22:34:10|45049.6|45029.6|45052.1|45032.1|45052.1|45032.1|45049.6|45029.6|0
1647383670000|2022-03-15 22:34:30|45050.3|45030.3|45052.1|45032.1|45052.1|45032.1|45047.8|45027.8|0
1647383730000|2022-03-15 22:35:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1647383740000|2022-03-15 22:35:40|45050.3|45030.3|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|0
1647383780000|2022-03-15 22:36:20|45051|45031|45052.8|45032.8|45052.8|45032.8|45051|45031|0
1647383790000|2022-03-15 22:36:30|45050.3|45030.3|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|1
1647383800000|2022-03-15 22:36:40|||||||||1
1647383810000|2022-03-15 22:36:50|45055.3|45035.3|45056.3|45036.3|45056.3|45036.3|45055.3|45035.3|1
1647383840000|2022-03-15 22:37:20|45054.6|45034.6|45053.8|45033.8|45054.6|45034.6|45053.8|45033.8|0
1647383850000|2022-03-15 22:37:30|||||||||1
1647383880000|2022-03-15 22:38:00|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1647383890000|2022-03-15 22:38:10|45046.8|45026.8|45047.8|45027.8|45050.3|45030.3|45046.8|45026.8|5
1647383900000|2022-03-15 22:38:20|45049.6|45029.6|45049.6|45029.6|45050.3|45030.3|45047.8|45027.8|0
1647383910000|2022-03-15 22:38:30|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|0
1647383930000|2022-03-15 22:38:50|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1647383940000|2022-03-15 22:39:00|45042.8|45022.8|45050.3|45030.3|45050.3|45030.3|45042.8|45022.8|1
1647383970000|2022-03-15 22:39:30|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|3
1647383990000|2022-03-15 22:39:50|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|45055.3|45035.3|3
1647384020000|2022-03-15 22:40:20|45057.1|45037.1|45057.8|45037.8|45057.8|45037.8|45057.1|45037.1|0
1647384080000|2022-03-15 22:41:20|45056.3|45036.3|45056.3|45036.3|45056.3|45036.3|45056.3|45036.3|0
1647384210000|2022-03-15 22:43:30|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|0
1647384320000|2022-03-15 22:45:20|||||||||3
1647384360000|2022-03-15 22:46:00|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|1
1647384390000|2022-03-15 22:46:30|45046|45026|45046|45026|45046|45026|45046|45026|1
1647384470000|2022-03-15 22:47:50|45047.8|45027.8|45050.3|45030.3|45050.3|45030.3|45047.8|45027.8|0
1647384590000|2022-03-15 22:49:50|45048.5|45028.5|45049.6|45029.6|45049.6|45029.6|45048.5|45028.5|0
1647384600000|2022-03-15 22:50:00|45050.3|45030.3|45049.6|45029.6|45050.3|45030.3|45047.8|45027.8|0
1647384610000|2022-03-15 22:50:10|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|45050.3|45030.3|0
1647384620000|2022-03-15 22:50:20|||||||||1
1647384660000|2022-03-15 22:51:00|||||||||1
1647384680000|2022-03-15 22:51:20|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|45047.8|45027.8|0
1647384720000|2022-03-15 22:52:00|45046|45026|45045.3|45025.3|45046|45026|45045.3|45025.3|5
1647384790000|2022-03-15 22:53:10|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|45041.8|45021.8|1
1647384820000|2022-03-15 22:53:40|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|45044.3|45024.3|0
1647384830000|2022-03-15 22:53:50|45050.3|45030.3|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|3
1647384850000|2022-03-15 22:54:10|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|45052.1|45032.1|0
1647384900000|2022-03-15 22:55:00|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|1
1647384930000|2022-03-15 22:55:30|45051|45031|45051|45031|45051|45031|45051|45031|0
1647385000000|2022-03-15 22:56:40|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|1
1647385010000|2022-03-15 22:56:50|45055.3|45035.3|45062.1|45042.1|45062.1|45042.1|45055.3|45035.3|5
1647385060000|2022-03-15 22:57:40|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1647385080000|2022-03-15 22:58:00|||||||||1
1647385090000|2022-03-15 22:58:10|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1647385100000|2022-03-15 22:58:20|45062.1|45042.1|45062.8|45042.8|45062.8|45042.8|45062.1|45042.1|0
1647385120000|2022-03-15 22:58:40|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1647385130000|2022-03-15 22:58:50|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45061|45041|1
1647385190000|2022-03-15 22:59:50|||||||||1
1647385200000|2022-03-15 23:00:00|45062.1|45042.1|45062.1|45042.1|45062.8|45042.8|45059.6|45039.6|2
1647385240000|2022-03-15 23:00:40|45060.3|45040.3|45060.3|45040.3|45062.8|45042.8|45060.3|45040.3|1
1647385250000|2022-03-15 23:00:50|||||||||1
1647385260000|2022-03-15 23:01:00|45056|45036|45056.8|45036.8|45056.8|45036.8|45056|45036|3
1647385270000|2022-03-15 23:01:10|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|45058.5|45038.5|2
1647385280000|2022-03-15 23:01:20|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|1
1647385340000|2022-03-15 23:02:20|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|45069.6|45049.6|1
1647385360000|2022-03-15 23:02:40|45067.8|45047.8|45067.1|45047.1|45067.8|45047.8|45067.1|45047.1|1
1647385370000|2022-03-15 23:02:50|45065.3|45045.3|45047.8|45027.8|45065.3|45045.3|45047.8|45027.8|5
1647385380000|2022-03-15 23:03:00|45045.3|45025.3|45047.8|45027.8|45047.8|45027.8|45045.3|45025.3|1
1647385390000|2022-03-15 23:03:10|45050.3|45030.3|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|0
1647385420000|2022-03-15 23:03:40|45049.6|45029.6|45050.3|45030.3|45050.3|45030.3|45049.6|45029.6|1
1647385430000|2022-03-15 23:03:50|45055.3|45035.3|45058.8|45038.8|45058.8|45038.8|45055.3|45035.3|3
1647385440000|2022-03-15 23:04:00|45056.3|45036.3|45056.3|45036.3|45056.3|45036.3|45056.3|45036.3|2
1647385460000|2022-03-15 23:04:20|45052.8|45032.8|45042.8|45022.8|45052.8|45032.8|45042.8|45022.8|2
1647385470000|2022-03-15 23:04:30|45039.3|45019.3|45037.8|45017.8|45039.3|45019.3|45037.8|45017.8|0
1647385480000|2022-03-15 23:04:40|45041.3|45021.3|45047.1|45027.1|45047.1|45027.1|45041.3|45021.3|11
1647385490000|2022-03-15 23:04:50|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|0
1647385550000|2022-03-15 23:05:50|45047.8|45027.8|45045.3|45025.3|45047.8|45027.8|45045.3|45025.3|1
1647385560000|2022-03-15 23:06:00|||||||||1
1647385570000|2022-03-15 23:06:10|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1647385590000|2022-03-15 23:06:30|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|45037.8|45017.8|2
1647385660000|2022-03-15 23:07:40|||||||||1
1647385680000|2022-03-15 23:08:00|45042.8|45022.8|45045.3|45025.3|45045.3|45025.3|45042.8|45022.8|3
1647385710000|2022-03-15 23:08:30|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|1
1647385760000|2022-03-15 23:09:20|45039.6|45019.6|45035.3|45015.3|45039.6|45019.6|45035.3|45015.3|12
1647385790000|2022-03-15 23:09:50|45033.5|45013.5|45032.8|45012.8|45033.5|45013.5|45032.8|45012.8|1
1647385820000|2022-03-15 23:10:20|45029.3|45009.3|45030.6|45010.6|45030.6|45010.6|45025.3|45005.3|2
1647385860000|2022-03-15 23:11:00|||||||||1
1647385920000|2022-03-15 23:12:00|45026|45006|45025.3|45005.3|45026|45006|45025.3|45005.3|1
1647385930000|2022-03-15 23:12:10|45016|44996|45018.5|44998.5|45018.5|44998.5|45013.5|44993.5|4
1647385960000|2022-03-15 23:12:40|45020.3|45000.3|45025.3|45005.3|45025.3|45005.3|45020.3|45000.3|1
1647385980000|2022-03-15 23:13:00|||||||||2
1647386030000|2022-03-15 23:13:50|||||||||4
1647386040000|2022-03-15 23:14:00|45017.8|44997.8|45005.3|44985.3|45017.8|44997.8|45005.3|44985.3|3
1647386060000|2022-03-15 23:14:20|||||||||1
1647386090000|2022-03-15 23:14:50|||||||||2
1647386100000|2022-03-15 23:15:00|45007.1|44987.1|45007.8|44987.8|45007.8|44987.8|45005.3|44985.3|0
1647386150000|2022-03-15 23:15:50|||||||||1
1647386160000|2022-03-15 23:16:00|45010.3|44990.3|45019.6|44999.6|45019.6|44999.6|45010.3|44990.3|5
1647386180000|2022-03-15 23:16:20|||||||||1
1647386190000|2022-03-15 23:16:30|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|45017.8|44997.8|1
1647386210000|2022-03-15 23:16:50|45019.6|44999.6|45020.3|45000.3|45022.8|45002.8|45019.6|44999.6|0
1647386220000|2022-03-15 23:17:00|||||||||1
1647386240000|2022-03-15 23:17:20|45018.5|44998.5|45019.6|44999.6|45019.6|44999.6|45018.5|44998.5|0
1647386250000|2022-03-15 23:17:30|45020.3|45000.3|45020.3|45000.3|45020.3|45000.3|45017.8|44997.8|0
1647386270000|2022-03-15 23:17:50|45018.5|44998.5|45017.8|44997.8|45019.6|44999.6|45017.8|44997.8|0
1647386290000|2022-03-15 23:18:10|||||||||1
1647386310000|2022-03-15 23:18:30|45017.1|44997.1|45020.3|45000.3|45020.3|45000.3|45017.1|44997.1|1
1647386340000|2022-03-15 23:19:00|||||||||1
1647386420000|2022-03-15 23:20:20|||||||||1
1647386460000|2022-03-15 23:21:00|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|2
1647386500000|2022-03-15 23:21:40|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1647386520000|2022-03-15 23:22:00|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|45022.8|45002.8|2
1647386540000|2022-03-15 23:22:20|45023.5|45003.5|45022.8|45002.8|45024.6|45004.6|45022.8|45002.8|0
1647386550000|2022-03-15 23:22:30|45024.6|45004.6|45027.8|45007.8|45027.8|45007.8|45024.6|45004.6|1
1647386600000|2022-03-15 23:23:20|45026|45006|45025.3|45005.3|45027.8|45007.8|45025.3|45005.3|0
1647386610000|2022-03-15 23:23:30|45027.1|45007.1|45026|45006|45027.1|45007.1|45026|45006|0
1647386620000|2022-03-15 23:23:40|45025.3|45005.3|45026|45006|45027.1|45007.1|45025.3|45005.3|0
1647386630000|2022-03-15 23:23:50|45025.3|45005.3|45027.8|45007.8|45027.8|45007.8|45025.3|45005.3|1
1647386660000|2022-03-15 23:24:20|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|45027.1|45007.1|3
1647386670000|2022-03-15 23:24:30|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1647386740000|2022-03-15 23:25:40|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|45030.3|45010.3|1
1647386750000|2022-03-15 23:25:50|45032.1|45012.1|45030.3|45010.3|45032.1|45012.1|45030.3|45010.3|2
1647386780000|2022-03-15 23:26:20|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|45032.8|45012.8|0
1647386810000|2022-03-15 23:26:50|45031|45011|45030.3|45010.3|45031|45011|45030.3|45010.3|0
1647386820000|2022-03-15 23:27:00|45031|45011|45031|45011|45031|45011|45031|45011|1
1647386830000|2022-03-15 23:27:10|45030.3|45010.3|45029.6|45009.6|45030.3|45010.3|45029.6|45009.6|2
1647386880000|2022-03-15 23:28:00|45030.3|45010.3|45027.8|45007.8|45030.3|45010.3|45027.8|45007.8|0
1647386890000|2022-03-15 23:28:10|45030.3|45010.3|45028.5|45008.5|45030.3|45010.3|45028.5|45008.5|0
1647386900000|2022-03-15 23:28:20|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|45027.8|45007.8|0
1647386960000|2022-03-15 23:29:20|45026|45006|45024.6|45004.6|45026|45006|45024.6|45004.6|1
1647386970000|2022-03-15 23:29:30|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|45025.3|45005.3|0
1647387020000|2022-03-15 23:30:20|45023.5|45003.5|45022.8|45002.8|45023.5|45003.5|45022.8|45002.8|0
1647387040000|2022-03-15 23:30:40|45024.6|45004.6|45024.6|45004.6|45024.6|45004.6|45024.6|45004.6|3
1647387050000|2022-03-15 23:30:50|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|45033.8|45013.8|2
1647387100000|2022-03-15 23:31:40|45033.1|45013.1|45033.1|45013.1|45033.1|45013.1|45033.1|45013.1|1
1647387110000|2022-03-15 23:31:50|45033.8|45013.8|45036.3|45016.3|45036.3|45016.3|45033.8|45013.8|0
1647387120000|2022-03-15 23:32:00|45034.6|45014.6|45033.8|45013.8|45034.6|45014.6|45033.8|45013.8|0
1647387130000|2022-03-15 23:32:10|45035.6|45015.6|45033.8|45013.8|45036.3|45016.3|45033.8|45013.8|0
1647387140000|2022-03-15 23:32:20|45036.3|45016.3|45033.8|45013.8|45036.3|45016.3|45033.8|45013.8|0
1647387180000|2022-03-15 23:33:00|45032.8|45012.8|45033.5|45013.5|45033.5|45013.5|45031|45011|2
1647387190000|2022-03-15 23:33:10|45044.6|45024.6|45042.8|45022.8|45044.6|45024.6|45042.8|45022.8|14
1647387210000|2022-03-15 23:33:30|45044.6|45024.6|45042.8|45022.8|45045.3|45025.3|45042.8|45022.8|0
1647387250000|2022-03-15 23:34:10|45045.3|45025.3|45045.3|45025.3|45045.3|45025.3|45042.8|45022.8|0
1647387260000|2022-03-15 23:34:20|||||||||1
1647387280000|2022-03-15 23:34:40|45043.5|45023.5|45042.1|45022.1|45043.5|45023.5|45040.3|45020.3|0
1647387290000|2022-03-15 23:34:50|45045.3|45025.3|45043.5|45023.5|45045.3|45025.3|45043.5|45023.5|1
1647387300000|2022-03-15 23:35:00|45042.8|45022.8|45042.1|45022.1|45044.6|45024.6|45042.1|45022.1|0
1647387310000|2022-03-15 23:35:10|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|45042.8|45022.8|0
1647387350000|2022-03-15 23:35:50|45041|45021|45042.8|45022.8|45042.8|45022.8|45041|45021|0
1647387360000|2022-03-15 23:36:00|45045.3|45025.3|45045.3|45025.3|45047.1|45027.1|45045.3|45025.3|2
1647387370000|2022-03-15 23:36:10|45047.1|45027.1|45047.1|45027.1|45047.1|45027.1|45046|45026|0
1647387380000|2022-03-15 23:36:20|45046|45026|45050.3|45030.3|45050.3|45030.3|45045.3|45025.3|0
1647387390000|2022-03-15 23:36:30|45052.1|45032.1|45052.8|45032.8|45052.8|45032.8|45052.1|45032.1|1
1647387400000|2022-03-15 23:36:40|45057.1|45037.1|45057.8|45037.8|45057.8|45037.8|45057.1|45037.1|1
1647387410000|2022-03-15 23:36:50|45059.6|45039.6|45060.3|45040.3|45060.3|45040.3|45058.5|45038.5|0
1647387430000|2022-03-15 23:37:10|45058.5|45038.5|45060.3|45040.3|45060.3|45040.3|45057.8|45037.8|0
1647387440000|2022-03-15 23:37:20|45058.5|45038.5|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647387460000|2022-03-15 23:37:40|45056|45036|45055.3|45035.3|45056|45036|45055.3|45035.3|0
1647387470000|2022-03-15 23:37:50|45057.1|45037.1|45057.8|45037.8|45057.8|45037.8|45057.1|45037.1|0
1647387480000|2022-03-15 23:38:00|45056|45036|45057.8|45037.8|45060.3|45040.3|45055.3|45035.3|1
1647387490000|2022-03-15 23:38:10|45056|45036|45057.8|45037.8|45060.3|45040.3|45056|45036|0
1647387500000|2022-03-15 23:38:20|45058.5|45038.5|45055.3|45035.3|45060.3|45040.3|45055.3|45035.3|1
1647387510000|2022-03-15 23:38:30|45057.8|45037.8|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647387520000|2022-03-15 23:38:40|45059.6|45039.6|45060.3|45040.3|45060.3|45040.3|45059.6|45039.6|0
1647387550000|2022-03-15 23:39:10|45062.8|45042.8|45060.3|45040.3|45062.8|45042.8|45060.3|45040.3|0
1647387590000|2022-03-15 23:39:50|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|1
1647387610000|2022-03-15 23:40:10|||||||||1
1647387630000|2022-03-15 23:40:30|45064.6|45044.6|45065.3|45045.3|45065.3|45045.3|45064.6|45044.6|0
1647387650000|2022-03-15 23:40:50|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|45067.8|45047.8|0
1647387660000|2022-03-15 23:41:00|45070.3|45050.3|45075.3|45055.3|45075.3|45055.3|45070.3|45050.3|4
1647387670000|2022-03-15 23:41:10|45073.5|45053.5|45072.8|45052.8|45073.5|45053.5|45072.8|45052.8|1
1647387680000|2022-03-15 23:41:20|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|45075.3|45055.3|1
1647387710000|2022-03-15 23:41:50|45076|45056|45077.8|45057.8|45077.8|45057.8|45076|45056|0
1647387720000|2022-03-15 23:42:00|||||||||1
1647387740000|2022-03-15 23:42:20|45078.5|45058.5|45082.8|45062.8|45082.8|45062.8|45078.5|45058.5|7
1647387750000|2022-03-15 23:42:30|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|45083.5|45063.5|0
1647387760000|2022-03-15 23:42:40|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|45085.3|45065.3|1
1647387770000|2022-03-15 23:42:50|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|45087.8|45067.8|0
1647387780000|2022-03-15 23:43:00|45090.3|45070.3|45097.8|45077.8|45097.8|45077.8|45090.3|45070.3|3
1647387790000|2022-03-15 23:43:10|45100.3|45080.3|45102.1|45082.1|45102.8|45082.8|45097.8|45077.8|5
1647387800000|2022-03-15 23:43:20|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|1
1647387810000|2022-03-15 23:43:30|45098.5|45078.5|45097.8|45077.8|45098.5|45078.5|45097.8|45077.8|5
1647387820000|2022-03-15 23:43:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45097.8|45077.8|1
1647387840000|2022-03-15 23:44:00|45102.1|45082.1|45102.8|45082.8|45102.8|45082.8|45102.1|45082.1|1
1647387850000|2022-03-15 23:44:10|45101|45081|45097.8|45077.8|45101|45081|45097.8|45077.8|1
1647387860000|2022-03-15 23:44:20|45099.6|45079.6|45100.3|45080.3|45100.3|45080.3|45099.6|45079.6|0
1647387880000|2022-03-15 23:44:40|45103.8|45083.8|45105.6|45085.6|45108.1|45088.1|45103.8|45083.8|6
1647387900000|2022-03-15 23:45:00|45103.8|45083.8|45101.3|45081.3|45106.3|45086.3|45101.3|45081.3|2
1647387910000|2022-03-15 23:45:10|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|2
1647387940000|2022-03-15 23:45:40|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|0
1647388000000|2022-03-15 23:46:40|45099.6|45079.6|45092.8|45072.8|45099.6|45079.6|45091|45071|4
1647388010000|2022-03-15 23:46:50|||||||||2
1647388030000|2022-03-15 23:47:10|||||||||1
1647388040000|2022-03-15 23:47:20|45091|45071|45092.8|45072.8|45092.8|45072.8|45090.3|45070.3|1
1647388050000|2022-03-15 23:47:30|||||||||1
1647388080000|2022-03-15 23:48:00|||||||||2
1647388100000|2022-03-15 23:48:20|45090.3|45070.3|45085.3|45065.3|45090.3|45070.3|45085.3|45065.3|3
1647388110000|2022-03-15 23:48:30|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|1
1647388120000|2022-03-15 23:48:40|45079.3|45059.3|45072.8|45052.8|45079.3|45059.3|45072.8|45052.8|2
1647388140000|2022-03-15 23:49:00|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|45070.3|45050.3|1
1647388150000|2022-03-15 23:49:10|||||||||1
1647388170000|2022-03-15 23:49:30|||||||||1
1647388180000|2022-03-15 23:49:40|45067.8|45047.8|45067.8|45047.8|45070.3|45050.3|45067.8|45047.8|1
1647388240000|2022-03-15 23:50:40|45061|45041|45057.8|45037.8|45061|45041|45054.3|45034.3|8
1647388250000|2022-03-15 23:50:50|45056|45036|45052.8|45032.8|45056|45036|45052.8|45032.8|1
1647388260000|2022-03-15 23:51:00|45050.3|45030.3|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|2
1647388300000|2022-03-15 23:51:40|45050.3|45030.3|45048.5|45028.5|45052.8|45032.8|45048.5|45028.5|0
1647388310000|2022-03-15 23:51:50|45050.3|45030.3|45052.8|45032.8|45052.8|45032.8|45050.3|45030.3|1
1647388320000|2022-03-15 23:52:00|45054.6|45034.6|45055.3|45035.3|45055.3|45035.3|45054.6|45034.6|1
1647388370000|2022-03-15 23:52:50|45052.8|45032.8|45050.3|45030.3|45052.8|45032.8|45050.3|45030.3|1
1647388380000|2022-03-15 23:53:00|45048.5|45028.5|45047.8|45027.8|45050.3|45030.3|45047.8|45027.8|1
1647388390000|2022-03-15 23:53:10|45049.6|45029.6|45050.3|45030.3|45050.3|45030.3|45049.6|45029.6|0
1647388400000|2022-03-15 23:53:20|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1647388410000|2022-03-15 23:53:30|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|45054.6|45034.6|2
1647388420000|2022-03-15 23:53:40|45055.3|45035.3|45057.1|45037.1|45059.6|45039.6|45055.3|45035.3|1
1647388430000|2022-03-15 23:53:50|45059.6|45039.6|45057.1|45037.1|45059.6|45039.6|45057.1|45037.1|1
1647388450000|2022-03-15 23:54:10|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|0
1647388470000|2022-03-15 23:54:30|45057.1|45037.1|45057.1|45037.1|45057.1|45037.1|45057.1|45037.1|0
1647388500000|2022-03-15 23:55:00|45052.8|45032.8|45047.8|45027.8|45052.8|45032.8|45047.8|45027.8|4
1647388510000|2022-03-15 23:55:10|45047.1|45027.1|45050.3|45030.3|45050.3|45030.3|45047.1|45027.1|1
1647388520000|2022-03-15 23:55:20|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|45052.8|45032.8|0
1647388530000|2022-03-15 23:55:30|45057.1|45037.1|45059.6|45039.6|45059.6|45039.6|45057.1|45037.1|14
1647388540000|2022-03-15 23:55:40|45056|45036|45058.5|45038.5|45058.5|45038.5|45056|45036|0
1647388550000|2022-03-15 23:55:50|45059.3|45039.3|45063.5|45043.5|45063.5|45043.5|45059.3|45039.3|1
1647388560000|2022-03-15 23:56:00|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|0
1647388600000|2022-03-15 23:56:40|45062.8|45042.8|45060.3|45040.3|45062.8|45042.8|45060.3|45040.3|3
1647388610000|2022-03-15 23:56:50|45056.8|45036.8|45059.6|45039.6|45059.6|45039.6|45056.8|45036.8|1
1647388620000|2022-03-15 23:57:00|45060.3|45040.3|45057.8|45037.8|45060.3|45040.3|45057.8|45037.8|0
1647388660000|2022-03-15 23:57:40|45057.1|45037.1|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|1
1647388670000|2022-03-15 23:57:50|45056.3|45036.3|45057.8|45037.8|45057.8|45037.8|45054.6|45034.6|0
1647388680000|2022-03-15 23:58:00|45059.6|45039.6|45060.3|45040.3|45062.1|45042.1|45059.6|45039.6|6
1647388690000|2022-03-15 23:58:10|45062.1|45042.1|45067.1|45047.1|45067.1|45047.1|45062.1|45042.1|2
1647388700000|2022-03-15 23:58:20|45066.3|45046.3|45064.6|45044.6|45067.1|45047.1|45064.6|45044.6|1
1647388710000|2022-03-15 23:58:30|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|0
1647388720000|2022-03-15 23:58:40|45060.3|45040.3|45054.6|45034.6|45060.3|45040.3|45054.6|45034.6|1
1647388730000|2022-03-15 23:58:50|45056.3|45036.3|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|0
1647388740000|2022-03-15 23:59:00|45057.1|45037.1|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|0
1647388750000|2022-03-15 23:59:10|45057.1|45037.1|45057.1|45037.1|45057.1|45037.1|45057.1|45037.1|0
1647388760000|2022-03-15 23:59:20|45055.3|45035.3|45054.6|45034.6|45057.1|45037.1|45054.6|45034.6|0
1647388770000|2022-03-15 23:59:30|45055.3|45035.3|45057.1|45037.1|45057.1|45037.1|45055.3|45035.3|1
1647388780000|2022-03-15 23:59:40|||||||||1
1647388790000|2022-03-15 23:59:50|45054.6|45034.6|45057.1|45037.1|45057.1|45037.1|45054.6|45034.6|0
1647388800000|2022-03-16 00:00:00|45055.3|45035.3|45059.6|45039.6|45059.6|45039.6|45054.6|45034.6|2
1647388810000|2022-03-16 00:00:10|45062.1|45042.1|45059.6|45039.6|45062.1|45042.1|45059.6|45039.6|2
1647388820000|2022-03-16 00:00:20|45057.8|45037.8|45054.6|45034.6|45057.8|45037.8|45054.6|45034.6|0
1647388830000|2022-03-16 00:00:30|45052.1|45032.1|45055.3|45035.3|45058.8|45038.8|45052.1|45032.1|0
1647388840000|2022-03-16 00:00:40|45058.1|45038.1|45057.1|45037.1|45058.1|45038.1|45054.6|45034.6|4
1647388850000|2022-03-16 00:00:50|45055.3|45035.3|45057.1|45037.1|45057.1|45037.1|45054.6|45034.6|0
1647388860000|2022-03-16 00:01:00|45058.8|45038.8|45057.1|45037.1|45059.6|45039.6|45057.1|45037.1|2
1647388890000|2022-03-16 00:01:30|45061.3|45041.3|45062.1|45042.1|45062.1|45042.1|45061.3|45041.3|1
1647388900000|2022-03-16 00:01:40|45063.8|45043.8|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|0
1647388920000|2022-03-16 00:02:00|45062.8|45042.8|45062.1|45042.1|45062.8|45042.8|45062.1|45042.1|0
1647388930000|2022-03-16 00:02:10|||||||||1
1647388940000|2022-03-16 00:02:20|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|1
1647388950000|2022-03-16 00:02:30|45069.6|45049.6|45075.6|45055.6|45075.6|45055.6|45069.6|45049.6|3
1647388960000|2022-03-16 00:02:40|45076.3|45056.3|45079.6|45059.6|45079.6|45059.6|45076.3|45056.3|2
1647388970000|2022-03-16 00:02:50|45082.1|45062.1|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|4
1647388980000|2022-03-16 00:03:00|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|1
1647389010000|2022-03-16 00:03:30|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|0
1647389040000|2022-03-16 00:04:00|45072.1|45052.1|45064.6|45044.6|45072.1|45052.1|45064.6|45044.6|2
1647389050000|2022-03-16 00:04:10|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|45062.8|45042.8|0
1647389060000|2022-03-16 00:04:20|45062.1|45042.1|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|0
1647389080000|2022-03-16 00:04:40|45072.1|45052.1|45072.1|45052.1|45074.6|45054.6|45072.1|45052.1|2
1647389110000|2022-03-16 00:05:10|45074.6|45054.6|45072.1|45052.1|45077.1|45057.1|45072.1|45052.1|0
1647389120000|2022-03-16 00:05:20|45073.8|45053.8|45072.1|45052.1|45074.6|45054.6|45072.1|45052.1|0
1647389130000|2022-03-16 00:05:30|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|0
1647389140000|2022-03-16 00:05:40|45075.3|45055.3|45077.1|45057.1|45077.1|45057.1|45072.1|45052.1|0
1647389150000|2022-03-16 00:05:50|45075.3|45055.3|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|0
1647389160000|2022-03-16 00:06:00|45074.6|45054.6|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|0
1647389170000|2022-03-16 00:06:10|45072.1|45052.1|45069.6|45049.6|45072.1|45052.1|45069.6|45049.6|0
1647389220000|2022-03-16 00:07:00|||||||||1
1647389230000|2022-03-16 00:07:10|45071.3|45051.3|45072.1|45052.1|45072.1|45052.1|45071.3|45051.3|0
1647389240000|2022-03-16 00:07:20|45069.6|45049.6|45067.1|45047.1|45069.6|45049.6|45067.1|45047.1|1
1647389250000|2022-03-16 00:07:30|45064.6|45044.6|45067.1|45047.1|45067.1|45047.1|45064.6|45044.6|1
1647389260000|2022-03-16 00:07:40|45068.8|45048.8|45067.1|45047.1|45068.8|45048.8|45067.1|45047.1|1
1647389290000|2022-03-16 00:08:10|45063.8|45043.8|45062.1|45042.1|45065.6|45045.6|45062.1|45042.1|4
1647389300000|2022-03-16 00:08:20|45060.3|45040.3|45069.6|45049.6|45069.6|45049.6|45059.6|45039.6|0
1647389320000|2022-03-16 00:08:40|45073.1|45053.1|45074.6|45054.6|45074.6|45054.6|45073.1|45053.1|1
1647389330000|2022-03-16 00:08:50|45076.3|45056.3|45077.1|45057.1|45077.1|45057.1|45076.3|45056.3|0
1647389340000|2022-03-16 00:09:00|45079.6|45059.6|45082.1|45062.1|45084.6|45064.6|45079.6|45059.6|2
1647389360000|2022-03-16 00:09:20|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|45079.6|45059.6|1
1647389370000|2022-03-16 00:09:30|45082.1|45062.1|45083.8|45063.8|45083.8|45063.8|45082.1|45062.1|3
1647389380000|2022-03-16 00:09:40|45084.6|45064.6|45087.1|45067.1|45087.1|45067.1|45084.6|45064.6|0
1647389390000|2022-03-16 00:09:50|45088.8|45068.8|45088.8|45068.8|45089.6|45069.6|45087.1|45067.1|0
1647389400000|2022-03-16 00:10:00|45089.6|45069.6|45087.1|45067.1|45089.6|45069.6|45084.6|45064.6|0
1647389410000|2022-03-16 00:10:10|45089.6|45069.6|45088.8|45068.8|45089.6|45069.6|45085.3|45065.3|1
1647389420000|2022-03-16 00:10:20|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|0
1647389430000|2022-03-16 00:10:30|45087.8|45067.8|45089.6|45069.6|45089.6|45069.6|45084.6|45064.6|0
1647389450000|2022-03-16 00:10:50|45091.3|45071.3|45092.1|45072.1|45092.1|45072.1|45091.3|45071.3|0
1647389480000|2022-03-16 00:11:20|45093.8|45073.8|45093.8|45073.8|45093.8|45073.8|45093.8|45073.8|0
1647389490000|2022-03-16 00:11:30|45094.6|45074.6|45102.1|45082.1|45102.1|45082.1|45094.6|45074.6|3
1647389500000|2022-03-16 00:11:40|45104.6|45084.6|45108.8|45088.8|45108.8|45088.8|45102.1|45082.1|1
1647389520000|2022-03-16 00:12:00|45104.6|45084.6|45102.1|45082.1|45104.6|45084.6|45100.3|45080.3|2
1647389530000|2022-03-16 00:12:10|45099.6|45079.6|45098.8|45078.8|45099.6|45079.6|45098.8|45078.8|0
1647389540000|2022-03-16 00:12:20|45097.1|45077.1|45097.1|45077.1|45102.1|45082.1|45097.1|45077.1|0
1647389550000|2022-03-16 00:12:30|45095.3|45075.3|45094.6|45074.6|45097.1|45077.1|45094.6|45074.6|0
1647389560000|2022-03-16 00:12:40|45096.3|45076.3|45094.6|45074.6|45096.3|45076.3|45094.6|45074.6|0
1647389570000|2022-03-16 00:12:50|||||||||1
1647389580000|2022-03-16 00:13:00|45092.8|45072.8|45095.3|45075.3|45095.3|45075.3|45092.8|45072.8|1
1647389590000|2022-03-16 00:13:10|45092.8|45072.8|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|3
1647389600000|2022-03-16 00:13:20|45092.1|45072.1|45092.1|45072.1|45093.8|45073.8|45092.1|45072.1|0
1647389610000|2022-03-16 00:13:30|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|1
1647389620000|2022-03-16 00:13:40|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|45097.1|45077.1|1
1647389640000|2022-03-16 00:14:00|||||||||1
1647389650000|2022-03-16 00:14:10|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45092.1|45072.1|0
1647389660000|2022-03-16 00:14:20|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|0
1647389670000|2022-03-16 00:14:30|45090.3|45070.3|45089.6|45069.6|45090.3|45070.3|45089.6|45069.6|0
1647389680000|2022-03-16 00:14:40|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1647389690000|2022-03-16 00:14:50|45079.6|45059.6|45069.6|45049.6|45079.6|45059.6|45069.6|45049.6|4
1647389700000|2022-03-16 00:15:00|45067.8|45047.8|45062.1|45042.1|45067.8|45047.8|45062.1|45042.1|0
1647389710000|2022-03-16 00:15:10|45063.8|45043.8|45059.6|45039.6|45064.6|45044.6|45054.6|45034.6|5
1647389720000|2022-03-16 00:15:20|45061.3|45041.3|45067.1|45047.1|45067.1|45047.1|45061.3|45041.3|0
1647389730000|2022-03-16 00:15:30|45065.3|45045.3|45074.6|45054.6|45074.6|45054.6|45064.6|45044.6|2
1647389740000|2022-03-16 00:15:40|45072.8|45052.8|45076.3|45056.3|45077.1|45057.1|45072.1|45052.1|0
1647389750000|2022-03-16 00:15:50|45075.3|45055.3|45072.1|45052.1|45075.3|45055.3|45072.1|45052.1|0
1647389760000|2022-03-16 00:16:00|45069.6|45049.6|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|0
1647389770000|2022-03-16 00:16:10|45062.8|45042.8|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|0
1647389790000|2022-03-16 00:16:30|45059.6|45039.6|45062.1|45042.1|45062.1|45042.1|45059.6|45039.6|0
1647389800000|2022-03-16 00:16:40|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|0
1647389820000|2022-03-16 00:17:00|45057.1|45037.1|45059.6|45039.6|45062.1|45042.1|45057.1|45037.1|0
1647389830000|2022-03-16 00:17:10|45062.8|45042.8|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|0
1647389840000|2022-03-16 00:17:20|45060.3|45040.3|45059.6|45039.6|45060.3|45040.3|45059.6|45039.6|0
1647389850000|2022-03-16 00:17:30|45057.8|45037.8|45059.6|45039.6|45062.1|45042.1|45057.1|45037.1|0
1647389860000|2022-03-16 00:17:40|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|0
1647389870000|2022-03-16 00:17:50|45060.3|45040.3|45059.6|45039.6|45060.3|45040.3|45059.6|45039.6|0
1647389880000|2022-03-16 00:18:00|45060.3|45040.3|45060.3|45040.3|45062.1|45042.1|45060.3|45040.3|0
1647389890000|2022-03-16 00:18:10|45062.1|45042.1|45060.3|45040.3|45062.1|45042.1|45060.3|45040.3|0
1647389900000|2022-03-16 00:18:20|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45060.3|45040.3|0
1647389910000|2022-03-16 00:18:30|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|0
1647389940000|2022-03-16 00:19:00|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|0
1647389950000|2022-03-16 00:19:10|45065.3|45045.3|45067.1|45047.1|45067.1|45047.1|45064.6|45044.6|0
1647389970000|2022-03-16 00:19:30|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|45068.8|45048.8|0
1647389980000|2022-03-16 00:19:40|45069.6|45049.6|45078.8|45058.8|45078.8|45058.8|45069.6|45049.6|1
1647389990000|2022-03-16 00:19:50|45077.8|45057.8|45079.6|45059.6|45079.6|45059.6|45074.6|45054.6|0
1647390000000|2022-03-16 00:20:00|45077.8|45057.8|45075.3|45055.3|45077.8|45057.8|45075.3|45055.3|0
1647390010000|2022-03-16 00:20:10|45077.1|45057.1|45076.3|45056.3|45079.6|45059.6|45074.6|45054.6|0
1647390020000|2022-03-16 00:20:20|45078.8|45058.8|45074.6|45054.6|45079.6|45059.6|45074.6|45054.6|0
1647390040000|2022-03-16 00:20:40|45076.3|45056.3|45074.6|45054.6|45076.3|45056.3|45074.6|45054.6|0
1647390060000|2022-03-16 00:21:00|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|0
1647390070000|2022-03-16 00:21:10|45077.8|45057.8|45074.6|45054.6|45079.6|45059.6|45074.6|45054.6|0
1647390080000|2022-03-16 00:21:20|45076.3|45056.3|45076.3|45056.3|45077.1|45057.1|45074.6|45054.6|0
1647390090000|2022-03-16 00:21:30|45077.1|45057.1|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|0
1647390100000|2022-03-16 00:21:40|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|1
1647390110000|2022-03-16 00:21:50|45074.6|45054.6|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|0
1647390120000|2022-03-16 00:22:00|45074.6|45054.6|45070.3|45050.3|45074.6|45054.6|45067.1|45047.1|6
1647390140000|2022-03-16 00:22:20|45069.6|45049.6|45072.1|45052.1|45072.1|45052.1|45069.6|45049.6|0
1647390150000|2022-03-16 00:22:30|45069.6|45049.6|45074.6|45054.6|45074.6|45054.6|45069.6|45049.6|0
1647390160000|2022-03-16 00:22:40|45072.8|45052.8|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|1
1647390170000|2022-03-16 00:22:50|45078.1|45058.1|45074.6|45054.6|45079.6|45059.6|45074.6|45054.6|0
1647390180000|2022-03-16 00:23:00|45076.3|45056.3|45074.6|45054.6|45077.1|45057.1|45074.6|45054.6|0
1647390190000|2022-03-16 00:23:10|45076.3|45056.3|45079.6|45059.6|45079.6|45059.6|45076.3|45056.3|0
1647390230000|2022-03-16 00:23:50|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|0
1647390240000|2022-03-16 00:24:00|45087.1|45067.1|45087.8|45067.8|45092.1|45072.1|45087.1|45067.1|4
1647390250000|2022-03-16 00:24:10|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1647390260000|2022-03-16 00:24:20|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45088.8|45068.8|0
1647390270000|2022-03-16 00:24:30|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1647390300000|2022-03-16 00:25:00|45088.8|45068.8|45092.1|45072.1|45093.8|45073.8|45088.8|45068.8|4
1647390310000|2022-03-16 00:25:10|45089.6|45069.6|45087.1|45067.1|45089.6|45069.6|45085.3|45065.3|3
1647390320000|2022-03-16 00:25:20|45085.3|45065.3|45077.1|45057.1|45085.3|45065.3|45077.1|45057.1|1
1647390330000|2022-03-16 00:25:30|45083.1|45063.1|45086.3|45066.3|45086.3|45066.3|45083.1|45063.1|2
1647390340000|2022-03-16 00:25:40|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1647390350000|2022-03-16 00:25:50|45087.8|45067.8|45094.6|45074.6|45094.6|45074.6|45087.8|45067.8|3
1647390360000|2022-03-16 00:26:00|45096|45076|45097.1|45077.1|45097.1|45077.1|45092.8|45072.8|5
1647390370000|2022-03-16 00:26:10|45098.8|45078.8|45099.6|45079.6|45099.6|45079.6|45098.8|45078.8|1
1647390390000|2022-03-16 00:26:30|||||||||1
1647390400000|2022-03-16 00:26:40|45102.1|45082.1|45102.1|45082.1|45102.1|45082.1|45099.6|45079.6|2
1647390410000|2022-03-16 00:26:50|45106.3|45086.3|45110.3|45090.3|45114.6|45094.6|45106.3|45086.3|7
1647390420000|2022-03-16 00:27:00|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|45112.1|45092.1|1
1647390430000|2022-03-16 00:27:10|45110.3|45090.3|45107.8|45087.8|45110.3|45090.3|45107.8|45087.8|1
1647390440000|2022-03-16 00:27:20|45107.1|45087.1|45099.6|45079.6|45107.1|45087.1|45099.6|45079.6|1
1647390460000|2022-03-16 00:27:40|||||||||1
1647390470000|2022-03-16 00:27:50|45092.1|45072.1|45092.1|45072.1|45092.1|45072.1|45090.3|45070.3|6
1647390480000|2022-03-16 00:28:00|45090.3|45070.3|45097.1|45077.1|45099.6|45079.6|45089.6|45069.6|1
1647390490000|2022-03-16 00:28:10|45099.6|45079.6|45103.8|45083.8|45103.8|45083.8|45097.8|45077.8|0
1647390500000|2022-03-16 00:28:20|||||||||1
1647390510000|2022-03-16 00:28:30|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|45114.6|45094.6|4
1647390520000|2022-03-16 00:28:40|45116.3|45096.3|45118.8|45098.8|45118.8|45098.8|45116.3|45096.3|0
1647390530000|2022-03-16 00:28:50|45119.6|45099.6|45122.1|45102.1|45124.6|45104.6|45119.6|45099.6|4
1647390540000|2022-03-16 00:29:00|45123.8|45103.8|45127.1|45107.1|45127.1|45107.1|45123.8|45103.8|2
1647390550000|2022-03-16 00:29:10|45129.6|45109.6|45132.1|45112.1|45132.1|45112.1|45129.6|45109.6|1
1647390560000|2022-03-16 00:29:20|||||||||2
1647390570000|2022-03-16 00:29:30|45129.6|45109.6|45129.6|45109.6|45132.1|45112.1|45129.6|45109.6|2
1647390580000|2022-03-16 00:29:40|45132.1|45112.1|45130.3|45110.3|45132.1|45112.1|45129.6|45109.6|1
1647390590000|2022-03-16 00:29:50|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|45129.6|45109.6|0
1647390600000|2022-03-16 00:30:00|45131.3|45111.3|45132.8|45112.8|45134.6|45114.6|45131.3|45111.3|0
1647390610000|2022-03-16 00:30:10|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|0
1647390620000|2022-03-16 00:30:20|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|45134.6|45114.6|2
1647390640000|2022-03-16 00:30:40|45132.1|45112.1|45130.3|45110.3|45132.1|45112.1|45130.3|45110.3|2
1647390650000|2022-03-16 00:30:50|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|45132.1|45112.1|1
1647390660000|2022-03-16 00:31:00|45129.6|45109.6|45127.1|45107.1|45129.6|45109.6|45127.1|45107.1|2
1647390670000|2022-03-16 00:31:10|45126.3|45106.3|45124.6|45104.6|45127.1|45107.1|45124.6|45104.6|2
1647390680000|2022-03-16 00:31:20|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|0
1647390690000|2022-03-16 00:31:30|45119.6|45099.6|45116.3|45096.3|45119.6|45099.6|45112.8|45092.8|1
1647390700000|2022-03-16 00:31:40|45117.1|45097.1|45116.3|45096.3|45117.1|45097.1|45113.8|45093.8|0
1647390710000|2022-03-16 00:31:50|45117.1|45097.1|45112.1|45092.1|45117.1|45097.1|45112.1|45092.1|1
1647390720000|2022-03-16 00:32:00|45109.6|45089.6|45105.3|45085.3|45109.6|45089.6|45105.3|45085.3|4
1647390730000|2022-03-16 00:32:10|45097.8|45077.8|45099.6|45079.6|45099.6|45079.6|45094.6|45074.6|1
1647390740000|2022-03-16 00:32:20|45097.1|45077.1|45097.1|45077.1|45098.8|45078.8|45097.1|45077.1|0
1647390760000|2022-03-16 00:32:40|45098.8|45078.8|45099.6|45079.6|45099.6|45079.6|45098.8|45078.8|0
1647390770000|2022-03-16 00:32:50|45097.8|45077.8|45097.1|45077.1|45099.6|45079.6|45097.1|45077.1|0
1647390780000|2022-03-16 00:33:00|||||||||1
1647390810000|2022-03-16 00:33:30|45102.1|45082.1|45103.8|45083.8|45103.8|45083.8|45102.1|45082.1|3
1647390820000|2022-03-16 00:33:40|45102.1|45082.1|45104.6|45084.6|45104.6|45084.6|45102.1|45082.1|0
1647390830000|2022-03-16 00:33:50|||||||||2
1647390840000|2022-03-16 00:34:00|45102.8|45082.8|45102.1|45082.1|45102.8|45082.8|45102.1|45082.1|0
1647390860000|2022-03-16 00:34:20|45103.8|45083.8|45104.6|45084.6|45104.6|45084.6|45103.8|45083.8|0
1647390870000|2022-03-16 00:34:30|45102.1|45082.1|45099.6|45079.6|45104.6|45084.6|45099.6|45079.6|0
1647390900000|2022-03-16 00:35:00|45100.3|45080.3|45102.1|45082.1|45102.1|45082.1|45100.3|45080.3|0
1647391000000|2022-03-16 00:36:40|||||||||1
1647391010000|2022-03-16 00:36:50|45100.3|45080.3|45099.6|45079.6|45102.1|45082.1|45099.6|45079.6|0
1647391020000|2022-03-16 00:37:00|45100.3|45080.3|45102.1|45082.1|45102.1|45082.1|45100.3|45080.3|1
1647391040000|2022-03-16 00:37:20|45103.8|45083.8|45104.6|45084.6|45104.6|45084.6|45103.8|45083.8|0
1647391060000|2022-03-16 00:37:40|45103.8|45083.8|45097.1|45077.1|45103.8|45083.8|45097.1|45077.1|1
1647391070000|2022-03-16 00:37:50|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|45094.6|45074.6|0
1647391080000|2022-03-16 00:38:00|45089.6|45069.6|45087.8|45067.8|45089.6|45069.6|45087.8|45067.8|0
1647391090000|2022-03-16 00:38:10|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|45087.1|45067.1|0
1647391160000|2022-03-16 00:39:20|45087.8|45067.8|45092.1|45072.1|45092.1|45072.1|45087.8|45067.8|0
1647391190000|2022-03-16 00:39:50|45094.6|45074.6|45090.3|45070.3|45094.6|45074.6|45090.3|45070.3|2
1647391210000|2022-03-16 00:40:10|45088.5|45068.5|45087.8|45067.8|45088.5|45068.5|45087.8|45067.8|0
1647391250000|2022-03-16 00:40:50|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|0
1647391260000|2022-03-16 00:41:00|45087.1|45067.1|45089.6|45069.6|45089.6|45069.6|45087.1|45067.1|0
1647391270000|2022-03-16 00:41:10|45087.1|45067.1|45086|45066|45089.6|45069.6|45086|45066|0
1647391280000|2022-03-16 00:41:20|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|0
1647391290000|2022-03-16 00:41:30|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|1
1647391310000|2022-03-16 00:41:50|45084.6|45064.6|45082.8|45062.8|45084.6|45064.6|45082.8|45062.8|5
1647391320000|2022-03-16 00:42:00|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|0
1647391330000|2022-03-16 00:42:10|45079.6|45059.6|45082.1|45062.1|45082.1|45062.1|45079.6|45059.6|0
1647391340000|2022-03-16 00:42:20|45083.8|45063.8|45086.3|45066.3|45086.3|45066.3|45083.8|45063.8|1
1647391350000|2022-03-16 00:42:30|45088.1|45068.1|45084.6|45064.6|45088.1|45068.1|45084.6|45064.6|0
1647391360000|2022-03-16 00:42:40|45086.3|45066.3|45084.6|45064.6|45086.3|45066.3|45084.6|45064.6|0
1647391390000|2022-03-16 00:43:10|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|45089.6|45069.6|0
1647391410000|2022-03-16 00:43:30|45084.6|45064.6|45088.1|45068.1|45089.6|45069.6|45084.6|45064.6|0
1647391420000|2022-03-16 00:43:40|45087.8|45067.8|45084.6|45064.6|45089.6|45069.6|45084.6|45064.6|0
1647391500000|2022-03-16 00:45:00|45086.3|45066.3|45087.1|45067.1|45087.1|45067.1|45086.3|45066.3|0
1647391510000|2022-03-16 00:45:10|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|45084.6|45064.6|0
1647391540000|2022-03-16 00:45:40|45086.3|45066.3|45087.1|45067.1|45087.1|45067.1|45086.3|45066.3|0
1647391570000|2022-03-16 00:46:10|45085.3|45065.3|45084.6|45064.6|45085.3|45065.3|45084.6|45064.6|0
1647391580000|2022-03-16 00:46:20|45082.8|45062.8|45082.1|45062.1|45083.8|45063.8|45082.1|45062.1|1
1647391590000|2022-03-16 00:46:30|45083.8|45063.8|45082.1|45062.1|45083.8|45063.8|45082.1|45062.1|0
1647391600000|2022-03-16 00:46:40|45080.3|45060.3|45072.1|45052.1|45082.1|45062.1|45072.1|45052.1|5
1647391610000|2022-03-16 00:46:50|45070.3|45050.3|45072.1|45052.1|45072.1|45052.1|45069.6|45049.6|1
1647391650000|2022-03-16 00:47:30|45069.6|45049.6|45072.1|45052.1|45072.1|45052.1|45069.6|45049.6|0
1647391660000|2022-03-16 00:47:40|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|1
1647391670000|2022-03-16 00:47:50|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45074.6|45054.6|0
1647391680000|2022-03-16 00:48:00|||||||||1
1647391700000|2022-03-16 00:48:20|45073.8|45053.8|45073.8|45053.8|45073.8|45053.8|45073.8|45053.8|1
1647391710000|2022-03-16 00:48:30|45075.6|45055.6|45076.3|45056.3|45076.3|45056.3|45075.6|45055.6|0
1647391720000|2022-03-16 00:48:40|45074.6|45054.6|45069.6|45049.6|45074.6|45054.6|45069.6|45049.6|1
1647391760000|2022-03-16 00:49:20|45067.1|45047.1|45069.6|45049.6|45069.6|45049.6|45064.6|45044.6|0
1647391770000|2022-03-16 00:49:30|45067.8|45047.8|45064.6|45044.6|45067.8|45047.8|45064.6|45044.6|0
1647391800000|2022-03-16 00:50:00|45067.1|45047.1|45064.6|45044.6|45069.6|45049.6|45064.6|45044.6|0
1647391810000|2022-03-16 00:50:10|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|45067.1|45047.1|0
1647391820000|2022-03-16 00:50:20|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|45065.3|45045.3|3
1647391830000|2022-03-16 00:50:30|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|45064.6|45044.6|0
1647391840000|2022-03-16 00:50:40|45062.1|45042.1|45064.6|45044.6|45064.6|45044.6|45062.1|45042.1|0
1647391850000|2022-03-16 00:50:50|45062.8|45042.8|45062.1|45042.1|45062.8|45042.8|45062.1|45042.1|0
1647391860000|2022-03-16 00:51:00|45060.3|45040.3|45057.8|45037.8|45060.3|45040.3|45056|45036|5
1647391870000|2022-03-16 00:51:10|45055.3|45035.3|45049.6|45029.6|45055.3|45035.3|45049.6|45029.6|4
1647391880000|2022-03-16 00:51:20|45047.8|45027.8|45049.6|45029.6|45049.6|45029.6|45047.8|45027.8|1
1647391890000|2022-03-16 00:51:30|45053.1|45033.1|45053.8|45033.8|45053.8|45033.8|45053.1|45033.1|2
1647391900000|2022-03-16 00:51:40|45058.1|45038.1|45057.8|45037.8|45058.1|45038.1|45057.8|45037.8|0
1647391910000|2022-03-16 00:51:50|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|45060.3|45040.3|0
1647391940000|2022-03-16 00:52:20|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|45062.1|45042.1|0
1647391970000|2022-03-16 00:52:50|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|45061.3|45041.3|3
1647391980000|2022-03-16 00:53:00|45060.6|45040.6|45061.3|45041.3|45061.3|45041.3|45060.6|45040.6|0
1647392020000|2022-03-16 00:53:40|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|45060.6|45040.6|0
1647392040000|2022-03-16 00:54:00|45061.3|45041.3|45057.1|45037.1|45061.3|45041.3|45054.6|45034.6|5
1647392060000|2022-03-16 00:54:20|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|45059.6|45039.6|7
1647392070000|2022-03-16 00:54:30|45060.3|45040.3|45062.1|45042.1|45062.1|45042.1|45060.3|45040.3|0
1647392080000|2022-03-16 00:54:40|45060.3|45040.3|45062.1|45042.1|45062.1|45042.1|45057.1|45037.1|0
1647392090000|2022-03-16 00:54:50|45060.3|45040.3|45062.1|45042.1|45062.1|45042.1|45058.8|45038.8|1
1647392100000|2022-03-16 00:55:00|45059.6|45039.6|45062.1|45042.1|45064.6|45044.6|45059.6|45039.6|1
1647392120000|2022-03-16 00:55:20|45063.8|45043.8|45067.1|45047.1|45069.6|45049.6|45063.8|45043.8|1
1647392130000|2022-03-16 00:55:30|45067.8|45047.8|45069.6|45049.6|45069.6|45049.6|45067.8|45047.8|0
1647392150000|2022-03-16 00:55:50|45071.3|45051.3|45072.1|45052.1|45072.1|45052.1|45071.3|45051.3|0
1647392160000|2022-03-16 00:56:00|||||||||1
1647392170000|2022-03-16 00:56:10|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|45074.6|45054.6|1
1647392190000|2022-03-16 00:56:30|45077.1|45057.1|45079.6|45059.6|45079.6|45059.6|45077.1|45057.1|0
1647392200000|2022-03-16 00:56:40|||||||||1
1647392210000|2022-03-16 00:56:50|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|1
1647392220000|2022-03-16 00:57:00|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|45073.5|45053.5|3
1647392230000|2022-03-16 00:57:10|45072.1|45052.1|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|5
1647392250000|2022-03-16 00:57:30|45072.8|45052.8|45077.1|45057.1|45077.1|45057.1|45072.1|45052.1|1
1647392260000|2022-03-16 00:57:40|45075.3|45055.3|45074.6|45054.6|45075.3|45055.3|45074.6|45054.6|0
1647392280000|2022-03-16 00:58:00|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|45077.1|45057.1|2
1647392290000|2022-03-16 00:58:10|45073.8|45053.8|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|1
1647392300000|2022-03-16 00:58:20|45072.1|45052.1|45070.3|45050.3|45072.1|45052.1|45069.6|45049.6|0
1647392310000|2022-03-16 00:58:30|45071.3|45051.3|45069.6|45049.6|45072.1|45052.1|45069.6|45049.6|0
1647392320000|2022-03-16 00:58:40|45071.3|45051.3|45072.1|45052.1|45072.1|45052.1|45071.3|45051.3|0
1647392340000|2022-03-16 00:59:00|45073.8|45053.8|45074.6|45054.6|45074.6|45054.6|45073.8|45053.8|0
1647392350000|2022-03-16 00:59:10|45072.8|45052.8|45074.6|45054.6|45074.6|45054.6|45072.1|45052.1|0
1647392360000|2022-03-16 00:59:20|45072.1|45052.1|45072.1|45052.1|45072.1|45052.1|45072.1|45052.1|0
1647392390000|2022-03-16 00:59:50|||||||||2
1647392400000|2022-03-16 01:00:00|45072.8|45052.8|45102.1|45082.1|45102.1|45082.1|45072.8|45052.8|9
1647392410000|2022-03-16 01:00:10|45104.6|45084.6|45107.1|45087.1|45112.1|45092.1|45097.8|45077.8|9
1647392420000|2022-03-16 01:00:20|45108.8|45088.8|45102.8|45082.8|45109.6|45089.6|45102.8|45082.8|7
1647392430000|2022-03-16 01:00:30|45104.6|45084.6|45122.1|45102.1|45122.1|45102.1|45104.6|45084.6|11
1647392440000|2022-03-16 01:00:40|45120.3|45100.3|45112.1|45092.1|45124.6|45104.6|45112.1|45092.1|7
1647392450000|2022-03-16 01:00:50|45110.3|45090.3|45104.6|45084.6|45110.3|45090.3|45102.1|45082.1|3
1647392460000|2022-03-16 01:01:00|45102.8|45082.8|45103.5|45083.5|45108.8|45088.8|45102.8|45082.8|9
1647392470000|2022-03-16 01:01:10|45102.8|45082.8|45087.1|45067.1|45104.6|45084.6|45082.1|45062.1|8
1647392480000|2022-03-16 01:01:20|45085.3|45065.3|45087.1|45067.1|45087.1|45067.1|45085.3|45065.3|2
1647392490000|2022-03-16 01:01:30|45088.8|45068.8|45096|45076|45096|45076|45088.8|45068.8|4
1647392500000|2022-03-16 01:01:40|45099.6|45079.6|45109.6|45089.6|45109.6|45089.6|45099.6|45079.6|7
1647392510000|2022-03-16 01:01:50|45107.8|45087.8|45105.3|45085.3|45111.3|45091.3|45105.3|45085.3|4
1647392520000|2022-03-16 01:02:00|45107.8|45087.8|45108.5|45088.5|45110.3|45090.3|45107.8|45087.8|5
1647392530000|2022-03-16 01:02:10|45107.8|45087.8|45108.5|45088.5|45110.3|45090.3|45106|45086|7
1647392540000|2022-03-16 01:02:20|45107.8|45087.8|45112.8|45092.8|45112.8|45092.8|45107.8|45087.8|10
1647392550000|2022-03-16 01:02:30|45110.3|45090.3|45092.1|45072.1|45110.3|45090.3|45089.6|45069.6|12
1647392560000|2022-03-16 01:02:40|45090.3|45070.3|45090.3|45070.3|45092.8|45072.8|45087.8|45067.8|3
1647392570000|2022-03-16 01:02:50|45088.5|45068.5|45095.3|45075.3|45095.3|45075.3|45088.5|45068.5|3
1647392580000|2022-03-16 01:03:00|45097.8|45077.8|45099.6|45079.6|45100.3|45080.3|45095.3|45075.3|0
1647392590000|2022-03-16 01:03:10|45100.3|45080.3|45105.3|45085.3|45106|45086|45100.3|45080.3|5
1647392600000|2022-03-16 01:03:20|45102.8|45082.8|45095.3|45075.3|45105.3|45085.3|45095.3|45075.3|0
1647392610000|2022-03-16 01:03:30|45099.6|45079.6|45102.8|45082.8|45102.8|45082.8|45097.8|45077.8|5
1647392620000|2022-03-16 01:03:40|45097.8|45077.8|45100.3|45080.3|45102.8|45082.8|45097.8|45077.8|1
1647392630000|2022-03-16 01:03:50|45098.5|45078.5|45102.8|45082.8|45102.8|45082.8|45095.3|45075.3|3
1647392640000|2022-03-16 01:04:00|45101|45081|45102.8|45082.8|45102.8|45082.8|45100.3|45080.3|4
1647392650000|2022-03-16 01:04:10|45100.3|45080.3|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|1
1647392660000|2022-03-16 01:04:20|45100.3|45080.3|45100.3|45080.3|45100.3|45080.3|45097.8|45077.8|1
1647392670000|2022-03-16 01:04:30|45102.1|45082.1|45105.3|45085.3|45105.3|45085.3|45100.3|45080.3|1
1647392680000|2022-03-16 01:04:40|45102.8|45082.8|45105.3|45085.3|45105.3|45085.3|45102.8|45082.8|1
1647392690000|2022-03-16 01:04:50|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|45107.8|45087.8|3
1647392700000|2022-03-16 01:05:00|45108.5|45088.5|45112.8|45092.8|45112.8|45092.8|45107.8|45087.8|11
1647392710000|2022-03-16 01:05:10|45117.1|45097.1|45122.8|45102.8|45124.6|45104.6|45117.1|45097.1|1
1647392720000|2022-03-16 01:05:20|45124.6|45104.6|45120.3|45100.3|45130.3|45110.3|45120.3|45100.3|4
1647392730000|2022-03-16 01:05:30|45122.8|45102.8|45120.3|45100.3|45122.8|45102.8|45115.3|45095.3|6
1647392740000|2022-03-16 01:05:40|45118.5|45098.5|45122.8|45102.8|45122.8|45102.8|45118.5|45098.5|2
1647392750000|2022-03-16 01:05:50|45124.6|45104.6|45122.8|45102.8|45124.6|45104.6|45122.8|45102.8|1
1647392760000|2022-03-16 01:06:00|45121|45101|45120.3|45100.3|45121|45101|45120.3|45100.3|1
1647392770000|2022-03-16 01:06:10|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|45122.1|45102.1|2
1647392780000|2022-03-16 01:06:20|45120.3|45100.3|45117.8|45097.8|45120.3|45100.3|45117.8|45097.8|1
1647392790000|2022-03-16 01:06:30|45115.3|45095.3|45117.8|45097.8|45117.8|45097.8|45115.3|45095.3|0
1647392800000|2022-03-16 01:06:40|45116|45096|45112.8|45092.8|45117.8|45097.8|45112.8|45092.8|0
1647392810000|2022-03-16 01:06:50|45117.1|45097.1|45117.8|45097.8|45117.8|45097.8|45115.3|45095.3|5
1647392820000|2022-03-16 01:07:00|45114.3|45094.3|45122.1|45102.1|45122.8|45102.8|45113.5|45093.5|5
1647392830000|2022-03-16 01:07:10|45120.3|45100.3|45116|45096|45122.8|45102.8|45116|45096|2
1647392840000|2022-03-16 01:07:20|45115.3|45095.3|45107.8|45087.8|45115.3|45095.3|45107.8|45087.8|1
1647392850000|2022-03-16 01:07:30|45108.8|45088.8|45105.3|45085.3|45110.3|45090.3|45100.3|45080.3|12
1647392860000|2022-03-16 01:07:40|45107.8|45087.8|45107.1|45087.1|45107.8|45087.8|45105.3|45085.3|0
1647392880000|2022-03-16 01:08:00|45102.8|45082.8|45096.8|45076.8|45102.8|45082.8|45096.8|45076.8|6
1647392890000|2022-03-16 01:08:10|45096|45076|45102.8|45082.8|45104.6|45084.6|45096|45076|1
1647392900000|2022-03-16 01:08:20|45100.3|45080.3|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|3
1647392910000|2022-03-16 01:08:30|45096|45076|45092.1|45072.1|45096|45076|45092.1|45072.1|1
1647392930000|2022-03-16 01:08:50|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|45090.3|45070.3|1
1647392940000|2022-03-16 01:09:00|45088.5|45068.5|45077.8|45057.8|45088.5|45068.5|45077.8|45057.8|7
1647392950000|2022-03-16 01:09:10|45078.5|45058.5|45077.8|45057.8|45078.5|45058.5|45077.8|45057.8|4
1647392960000|2022-03-16 01:09:20|45076|45056|45072.8|45052.8|45076|45056|45072.8|45052.8|4
1647392980000|2022-03-16 01:09:40|45073.5|45053.5|45075.3|45055.3|45077.8|45057.8|45073.5|45053.5|7
1647392990000|2022-03-16 01:09:50|45077.8|45057.8|45072.8|45052.8|45077.8|45057.8|45072.8|45052.8|4
1647393000000|2022-03-16 01:10:00|45073.5|45053.5|45076|45056|45077.8|45057.8|45072.8|45052.8|3
1647393010000|2022-03-16 01:10:10|45077.8|45057.8|45082.8|45062.8|45082.8|45062.8|45076|45056|5
1647393020000|2022-03-16 01:10:20|45081|45061|45085.3|45065.3|45085.3|45065.3|45080.3|45060.3|2
1647393030000|2022-03-16 01:10:30|||||||||5
1647393040000|2022-03-16 01:10:40|45083.5|45063.5|45082.8|45062.8|45083.5|45063.5|45082.8|45062.8|1
1647393060000|2022-03-16 01:11:00|45080.3|45060.3|45082.1|45062.1|45082.8|45062.8|45080.3|45060.3|1
1647393070000|2022-03-16 01:11:10|45081|45061|45080.3|45060.3|45082.8|45062.8|45080.3|45060.3|0
1647393080000|2022-03-16 01:11:20|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|0
1647393090000|2022-03-16 01:11:30|45084.6|45064.6|45082.8|45062.8|45085.3|45065.3|45082.8|45062.8|4
1647393100000|2022-03-16 01:11:40|45084.6|45064.6|45090.3|45070.3|45090.3|45070.3|45084.6|45064.6|4
1647393110000|2022-03-16 01:11:50|45092.1|45072.1|45087.8|45067.8|45092.8|45072.8|45087.8|45067.8|2
1647393120000|2022-03-16 01:12:00|45084.3|45064.3|45082.8|45062.8|45084.3|45064.3|45082.8|45062.8|2
1647393130000|2022-03-16 01:12:10|45081|45061|45081|45061|45081|45061|45081|45061|3
1647393140000|2022-03-16 01:12:20|45082.8|45062.8|45081|45061|45082.8|45062.8|45081|45061|0
1647393150000|2022-03-16 01:12:30|45079.3|45059.3|45081|45061|45081|45061|45078.5|45058.5|0
1647393160000|2022-03-16 01:12:40|45082.8|45062.8|45082.8|45062.8|45082.8|45062.8|45078.5|45058.5|0
1647393170000|2022-03-16 01:12:50|45080.3|45060.3|45078.5|45058.5|45080.3|45060.3|45078.5|45058.5|1
1647393180000|2022-03-16 01:13:00|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|45082.1|45062.1|7
1647393190000|2022-03-16 01:13:10|45081.3|45061.3|45079.6|45059.6|45082.1|45062.1|45079.6|45059.6|1
1647393200000|2022-03-16 01:13:20|45077.8|45057.8|45078.5|45058.5|45080.3|45060.3|45077.8|45057.8|0
1647393210000|2022-03-16 01:13:30|45077.8|45057.8|45080.3|45060.3|45082.8|45062.8|45077.8|45057.8|0
1647393220000|2022-03-16 01:13:40|45082.8|45062.8|45081|45061|45082.8|45062.8|45077.8|45057.8|1
1647393230000|2022-03-16 01:13:50|45083.5|45063.5|45093.5|45073.5|45093.5|45073.5|45083.5|45063.5|1
1647393240000|2022-03-16 01:14:00|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|45092.8|45072.8|0
1647393250000|2022-03-16 01:14:10|45090.3|45070.3|45090.3|45070.3|45092.1|45072.1|45090.3|45070.3|0
1647393260000|2022-03-16 01:14:20|45092.8|45072.8|45091|45071|45092.8|45072.8|45090.3|45070.3|1
1647393270000|2022-03-16 01:14:30|45090.3|45070.3|45087.8|45067.8|45090.3|45070.3|45087.8|45067.8|1
1647393290000|2022-03-16 01:14:50|||||||||1
1647393300000|2022-03-16 01:15:00|45092.1|45072.1|45092.8|45072.8|45092.8|45072.8|45087.8|45067.8|1
1647393310000|2022-03-16 01:15:10|45093.5|45073.5|45097.8|45077.8|45097.8|45077.8|45093.5|45073.5|0
1647393320000|2022-03-16 01:15:20|45095.3|45075.3|45106|45086|45106|45086|45095.3|45075.3|0
1647393330000|2022-03-16 01:15:30|45107.8|45087.8|45115.3|45095.3|45115.3|45095.3|45105.3|45085.3|7
1647393340000|2022-03-16 01:15:40|45117.1|45097.1|45104.6|45084.6|45117.1|45097.1|45101|45081|10
1647393350000|2022-03-16 01:15:50|45102.8|45082.8|45100.3|45080.3|45104.6|45084.6|45097.8|45077.8|2
1647393360000|2022-03-16 01:16:00|45102.8|45082.8|45101|45081|45105.3|45085.3|45097.8|45077.8|0
1647393370000|2022-03-16 01:16:10|45100.3|45080.3|45097.8|45077.8|45102.8|45082.8|45097.8|45077.8|1
1647393380000|2022-03-16 01:16:20|45097.1|45077.1|45089.6|45069.6|45097.8|45077.8|45087.8|45067.8|3
1647393390000|2022-03-16 01:16:30|45090.3|45070.3|45087.8|45067.8|45090.3|45070.3|45087.8|45067.8|0
1647393400000|2022-03-16 01:16:40|||||||||1
1647393410000|2022-03-16 01:16:50|45086|45066|45086|45066|45086|45066|45086|45066|0
1647393420000|2022-03-16 01:17:00|45087.8|45067.8|45092.8|45072.8|45092.8|45072.8|45085.3|45065.3|2
1647393430000|2022-03-16 01:17:10|45094.6|45074.6|45095.3|45075.3|45097.8|45077.8|45094.6|45074.6|1
1647393440000|2022-03-16 01:17:20|45097.8|45077.8|45090.3|45070.3|45097.8|45077.8|45090.3|45070.3|0
1647393450000|2022-03-16 01:17:30|45092.1|45072.1|45097.8|45077.8|45097.8|45077.8|45090.3|45070.3|2
1647393460000|2022-03-16 01:17:40|45096|45076|45095.3|45075.3|45097.8|45077.8|45095.3|45075.3|0
1647393470000|2022-03-16 01:17:50|45097.8|45077.8|45100.3|45080.3|45100.3|45080.3|45097.8|45077.8|0
1647393480000|2022-03-16 01:18:00|45099.6|45079.6|45100.3|45080.3|45100.3|45080.3|45095.3|45075.3|1
1647393490000|2022-03-16 01:18:10|45098.5|45078.5|45100.3|45080.3|45100.3|45080.3|45095.3|45075.3|1
1647393500000|2022-03-16 01:18:20|45097.8|45077.8|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|0
1647393510000|2022-03-16 01:18:30|45100.3|45080.3|45097.8|45077.8|45100.3|45080.3|45097.8|45077.8|0
1647393520000|2022-03-16 01:18:40|45100.3|45080.3|45099.6|45079.6|45100.3|45080.3|45097.8|45077.8|0
1647393530000|2022-03-16 01:18:50|45097.8|45077.8|45102.8|45082.8|45102.8|45082.8|45097.8|45077.8|1
1647393540000|2022-03-16 01:19:00|45107.8|45087.8|45112.8|45092.8|45115.3|45095.3|45107.8|45087.8|16
1647393550000|2022-03-16 01:19:10|45111|45091|45106|45086|45112.8|45092.8|45106|45086|2
1647393560000|2022-03-16 01:19:20|45105.3|45085.3|45107.8|45087.8|45107.8|45087.8|45102.8|45082.8|1
1647393570000|2022-03-16 01:19:30|45109.6|45089.6|45115.3|45095.3|45115.3|45095.3|45107.8|45087.8|2
1647393580000|2022-03-16 01:19:40|45117.8|45097.8|45115.3|45095.3|45117.8|45097.8|45112.8|45092.8|1
1647393590000|2022-03-16 01:19:50|45112.8|45092.8|45115.3|45095.3|45117.8|45097.8|45112.8|45092.8|1
1647393600000|2022-03-16 01:20:00|45117.1|45097.1|45119.6|45099.6|45119.6|45099.6|45110.3|45090.3|5
1647393610000|2022-03-16 01:20:10|45120.3|45100.3|45120.3|45100.3|45120.3|45100.3|45117.8|45097.8|1
1647393620000|2022-03-16 01:20:20|45117.8|45097.8|45121|45101|45121|45101|45117.8|45097.8|0
1647393630000|2022-03-16 01:20:30|45120.3|45100.3|45120.3|45100.3|45121|45101|45117.8|45097.8|0
1647393640000|2022-03-16 01:20:40|45117.8|45097.8|45115.3|45095.3|45119.6|45099.6|45115.3|45095.3|0
1647393650000|2022-03-16 01:20:50|45112.8|45092.8|45108.5|45088.5|45112.8|45092.8|45108.5|45088.5|0
1647393660000|2022-03-16 01:21:00|45115.3|45095.3|45112.8|45092.8|45115.3|45095.3|45107.8|45087.8|4
1647393670000|2022-03-16 01:21:10|45117.8|45097.8|45120.3|45100.3|45120.3|45100.3|45117.1|45097.1|3
1647393680000|2022-03-16 01:21:20|45118.5|45098.5|45120.3|45100.3|45120.3|45100.3|45117.8|45097.8|1
1647393690000|2022-03-16 01:21:30|45118.5|45098.5|45115.3|45095.3|45118.5|45098.5|45115.3|45095.3|3
1647393700000|2022-03-16 01:21:40|45117.1|45097.1|45123.5|45103.5|45124.6|45104.6|45116|45096|2
1647393710000|2022-03-16 01:21:50|45125.3|45105.3|45122.8|45102.8|45127.8|45107.8|45122.8|45102.8|4
1647393720000|2022-03-16 01:22:00|45123.5|45103.5|45115.3|45095.3|45125.3|45105.3|45115.3|45095.3|4
1647393730000|2022-03-16 01:22:10|45117.8|45097.8|45112.8|45092.8|45117.8|45097.8|45112.8|45092.8|4
1647393740000|2022-03-16 01:22:20|45115.3|45095.3|45110.3|45090.3|45117.8|45097.8|45110.3|45090.3|2
1647393750000|2022-03-16 01:22:30|45112.1|45092.1|45112.8|45092.8|45112.8|45092.8|45110.3|45090.3|2
1647393760000|2022-03-16 01:22:40|45114.6|45094.6|45115.3|45095.3|45115.3|45095.3|45112.8|45092.8|0
1647393770000|2022-03-16 01:22:50|45117.8|45097.8|45117.8|45097.8|45117.8|45097.8|45115.3|45095.3|0
1647393780000|2022-03-16 01:23:00|45120.3|45100.3|45122.8|45102.8|45122.8|45102.8|45120.3|45100.3|2
1647393790000|2022-03-16 01:23:10|45124.6|45104.6|45117.8|45097.8|45125.3|45105.3|45117.8|45097.8|4
1647393800000|2022-03-16 01:23:20|45119.6|45099.6|45117.8|45097.8|45120.3|45100.3|45115.3|45095.3|1
1647393810000|2022-03-16 01:23:30|45118.5|45098.5|45122.1|45102.1|45122.1|45102.1|45117.8|45097.8|1
1647393820000|2022-03-16 01:23:40|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|1
1647393830000|2022-03-16 01:23:50|45125.3|45105.3|45130.3|45110.3|45137.8|45117.8|45125.3|45105.3|5
1647393840000|2022-03-16 01:24:00|45127.8|45107.8|45115.3|45095.3|45132.8|45112.8|45115.3|45095.3|2
1647393850000|2022-03-16 01:24:10|45117.8|45097.8|45115.3|45095.3|45117.8|45097.8|45115.3|45095.3|1
1647393860000|2022-03-16 01:24:20|45116|45096|45117.8|45097.8|45117.8|45097.8|45116|45096|0
1647393870000|2022-03-16 01:24:30|45119.6|45099.6|45117.8|45097.8|45120.3|45100.3|45117.8|45097.8|0
1647393880000|2022-03-16 01:24:40|45119.6|45099.6|45120.3|45100.3|45120.3|45100.3|45117.8|45097.8|0
1647393890000|2022-03-16 01:24:50|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|1
1647393910000|2022-03-16 01:25:10|45121|45101|45120.3|45100.3|45122.8|45102.8|45120.3|45100.3|1
1647393920000|2022-03-16 01:25:20|45118.5|45098.5|45122.8|45102.8|45122.8|45102.8|45117.8|45097.8|1
1647393930000|2022-03-16 01:25:30|45121|45101|45117.8|45097.8|45122.8|45102.8|45117.8|45097.8|1
1647393940000|2022-03-16 01:25:40|45120.3|45100.3|45113.5|45093.5|45122.8|45102.8|45113.5|45093.5|4
1647393950000|2022-03-16 01:25:50|45114.3|45094.3|45113.5|45093.5|45114.3|45094.3|45113.5|45093.5|0
1647393960000|2022-03-16 01:26:00|45115.3|45095.3|45116|45096|45117.8|45097.8|45113.5|45093.5|0
1647393970000|2022-03-16 01:26:10|45117.8|45097.8|45113.5|45093.5|45117.8|45097.8|45113.5|45093.5|0
1647394020000|2022-03-16 01:27:00|45115.3|45095.3|45113.5|45093.5|45115.3|45095.3|45113.5|45093.5|1
1647394030000|2022-03-16 01:27:10|45115.3|45095.3|45116|45096|45116|45096|45113.5|45093.5|1
1647394040000|2022-03-16 01:27:20|45113.5|45093.5|45122.1|45102.1|45122.1|45102.1|45113.5|45093.5|5
1647394050000|2022-03-16 01:27:30|45120.3|45100.3|45117.8|45097.8|45121|45101|45117.8|45097.8|0
1647394060000|2022-03-16 01:27:40|45119.6|45099.6|45117.8|45097.8|45120.3|45100.3|45115.3|45095.3|0
1647394070000|2022-03-16 01:27:50|45119.6|45099.6|45120.3|45100.3|45121|45101|45117.8|45097.8|0
1647394080000|2022-03-16 01:28:00|45122.8|45102.8|45130.3|45110.3|45130.3|45110.3|45117.8|45097.8|9
1647394090000|2022-03-16 01:28:10|45132.8|45112.8|45150.3|45130.3|45150.3|45130.3|45132.8|45112.8|7
1647394100000|2022-03-16 01:28:20|45147.8|45127.8|45145.3|45125.3|45150.3|45130.3|45145.3|45125.3|5
1647394110000|2022-03-16 01:28:30|45143.5|45123.5|45142.8|45122.8|45145.3|45125.3|45142.8|45122.8|3
1647394120000|2022-03-16 01:28:40|||||||||1
1647394130000|2022-03-16 01:28:50|45141|45121|45137.8|45117.8|45141|45121|45137.8|45117.8|0
1647394140000|2022-03-16 01:29:00|45139.6|45119.6|45140.3|45120.3|45142.8|45122.8|45137.8|45117.8|1
1647394150000|2022-03-16 01:29:10|45137.8|45117.8|45136|45116|45140.3|45120.3|45135.3|45115.3|0
1647394160000|2022-03-16 01:29:20|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45135.3|45115.3|0
1647394180000|2022-03-16 01:29:40|45138.5|45118.5|45140.3|45120.3|45140.3|45120.3|45133.5|45113.5|2
1647394200000|2022-03-16 01:30:00|45135.3|45115.3|45140.3|45120.3|45140.3|45120.3|45135.3|45115.3|0
1647394210000|2022-03-16 01:30:10|45137.8|45117.8|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|0
1647394220000|2022-03-16 01:30:20|45138.5|45118.5|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|2
1647394230000|2022-03-16 01:30:30|45141|45121|45142.8|45122.8|45144.6|45124.6|45141|45121|2
1647394240000|2022-03-16 01:30:40|45141|45121|45142.8|45122.8|45142.8|45122.8|45140.3|45120.3|0
1647394250000|2022-03-16 01:30:50|45141|45121|45135.3|45115.3|45141|45121|45135.3|45115.3|3
1647394260000|2022-03-16 01:31:00|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|45135.3|45115.3|0
1647394270000|2022-03-16 01:31:10|45135.3|45115.3|45132.8|45112.8|45135.3|45115.3|45132.8|45112.8|2
1647394280000|2022-03-16 01:31:20|45134.6|45114.6|45128.5|45108.5|45135.3|45115.3|45122.8|45102.8|7
1647394290000|2022-03-16 01:31:30|45127.8|45107.8|45140.3|45120.3|45140.3|45120.3|45127.8|45107.8|1
1647394300000|2022-03-16 01:31:40|45138.5|45118.5|45142.8|45122.8|45142.8|45122.8|45137.8|45117.8|1
1647394310000|2022-03-16 01:31:50|45145.3|45125.3|45147.8|45127.8|45147.8|45127.8|45143.5|45123.5|1
1647394320000|2022-03-16 01:32:00|45146|45126|45147.8|45127.8|45147.8|45127.8|45142.8|45122.8|4
1647394330000|2022-03-16 01:32:10|45149.6|45129.6|45136|45116|45150.3|45130.3|45133.5|45113.5|8
1647394340000|2022-03-16 01:32:20|45137.1|45117.1|45140.3|45120.3|45140.3|45120.3|45135.3|45115.3|1
1647394350000|2022-03-16 01:32:30|45138.5|45118.5|45144.6|45124.6|45144.6|45124.6|45137.8|45117.8|2
1647394360000|2022-03-16 01:32:40|45145.3|45125.3|45140.3|45120.3|45145.3|45125.3|45140.3|45120.3|1
1647394370000|2022-03-16 01:32:50|45142.1|45122.1|45137.8|45117.8|45142.8|45122.8|45137.8|45117.8|7
1647394380000|2022-03-16 01:33:00|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|0
1647394390000|2022-03-16 01:33:10|45137.8|45117.8|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|1
1647394420000|2022-03-16 01:33:40|||||||||1
1647394440000|2022-03-16 01:34:00|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|1
1647394450000|2022-03-16 01:34:10|||||||||5
1647394460000|2022-03-16 01:34:20|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|0
1647394480000|2022-03-16 01:34:40|45137.1|45117.1|45132.1|45112.1|45137.8|45117.8|45125.3|45105.3|18
1647394490000|2022-03-16 01:34:50|45132.8|45112.8|45136|45116|45137.1|45117.1|45130.3|45110.3|5
1647394500000|2022-03-16 01:35:00|45135.3|45115.3|45137.8|45117.8|45137.8|45117.8|45135.3|45115.3|1
1647394510000|2022-03-16 01:35:10|45136|45116|45142.8|45122.8|45142.8|45122.8|45135.3|45115.3|2
1647394520000|2022-03-16 01:35:20|45144.6|45124.6|45142.8|45122.8|45144.6|45124.6|45142.8|45122.8|1
1647394530000|2022-03-16 01:35:30|45138.5|45118.5|45137.8|45117.8|45138.5|45118.5|45132.8|45112.8|3
1647394540000|2022-03-16 01:35:40|45136|45116|45137.8|45117.8|45137.8|45117.8|45136|45116|0
1647394550000|2022-03-16 01:35:50|45139.6|45119.6|45147.8|45127.8|45147.8|45127.8|45139.6|45119.6|4
1647394560000|2022-03-16 01:36:00|45146|45126|45148.5|45128.5|45148.5|45128.5|45145.3|45125.3|0
1647394570000|2022-03-16 01:36:10|45145.3|45125.3|45140.3|45120.3|45145.3|45125.3|45137.8|45117.8|1
1647394580000|2022-03-16 01:36:20|45137.8|45117.8|45132.8|45112.8|45139.6|45119.6|45131|45111|0
1647394590000|2022-03-16 01:36:30|45131|45111|45127.8|45107.8|45132.8|45112.8|45127.8|45107.8|0
1647394600000|2022-03-16 01:36:40|45130.3|45110.3|45121|45101|45130.3|45110.3|45118.5|45098.5|9
1647394610000|2022-03-16 01:36:50|45122.8|45102.8|45125.3|45105.3|45125.3|45105.3|45122.8|45102.8|0
1647394620000|2022-03-16 01:37:00|45127.1|45107.1|45124.6|45104.6|45132.1|45112.1|45117.8|45097.8|1
1647394630000|2022-03-16 01:37:10|45127.1|45107.1|45130.3|45110.3|45132.8|45112.8|45125.3|45105.3|0
1647394640000|2022-03-16 01:37:20|45127.8|45107.8|45116.8|45096.8|45127.8|45107.8|45116.8|45096.8|0
1647394650000|2022-03-16 01:37:30|45120.3|45100.3|45114.3|45094.3|45121|45101|45114.3|45094.3|0
1647394660000|2022-03-16 01:37:40|45116|45096|45116.8|45096.8|45118.5|45098.5|45114.3|45094.3|0
1647394670000|2022-03-16 01:37:50|45118.5|45098.5|45117.8|45097.8|45118.5|45098.5|45114.3|45094.3|4
1647394680000|2022-03-16 01:38:00|45121|45101|45127.1|45107.1|45127.1|45107.1|45121|45101|1
1647394690000|2022-03-16 01:38:10|45128.8|45108.8|45127.8|45107.8|45132.8|45112.8|45127.8|45107.8|2
1647394700000|2022-03-16 01:38:20|45129.6|45109.6|45135.3|45115.3|45137.1|45117.1|45129.6|45109.6|0
1647394710000|2022-03-16 01:38:30|45137.8|45117.8|45136|45116|45140.3|45120.3|45136|45116|0
1647394720000|2022-03-16 01:38:40|45135.3|45115.3|45135.3|45115.3|45137.1|45117.1|45133.5|45113.5|2
1647394730000|2022-03-16 01:38:50|45132.8|45112.8|45135.3|45115.3|45135.3|45115.3|45132.8|45112.8|2
1647394740000|2022-03-16 01:39:00|45137.8|45117.8|45140.3|45120.3|45140.3|45120.3|45135.3|45115.3|1
1647394750000|2022-03-16 01:39:10|45137.8|45117.8|45135.3|45115.3|45140.3|45120.3|45135.3|45115.3|3
1647394760000|2022-03-16 01:39:20|45133.5|45113.5|45133.5|45113.5|45137.8|45117.8|45132.8|45112.8|1
1647394770000|2022-03-16 01:39:30|45136|45116|45137.1|45117.1|45137.8|45117.8|45132.8|45112.8|1
1647394780000|2022-03-16 01:39:40|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|45137.8|45117.8|0
1647394790000|2022-03-16 01:39:50|45135.3|45115.3|45129.6|45109.6|45135.3|45115.3|45127.8|45107.8|1
1647394800000|2022-03-16 01:40:00|45130.3|45110.3|45137.1|45117.1|45137.1|45117.1|45127.8|45107.8|2
1647394810000|2022-03-16 01:40:10|45135.3|45115.3|45140.3|45120.3|45140.3|45120.3|45135.3|45115.3|0
1647394830000|2022-03-16 01:40:30|45142.8|45122.8|45147.1|45127.1|45147.1|45127.1|45140.3|45120.3|1
1647394840000|2022-03-16 01:40:40|45142.1|45122.1|45140.3|45120.3|45142.8|45122.8|45140.3|45120.3|0
1647394860000|2022-03-16 01:41:00|45137.8|45117.8|45137.8|45117.8|45140.3|45120.3|45137.8|45117.8|0
1647394880000|2022-03-16 01:41:20|45140.3|45120.3|45140.3|45120.3|45144.6|45124.6|45140.3|45120.3|0
1647394890000|2022-03-16 01:41:30|45142.8|45122.8|45140.3|45120.3|45145.3|45125.3|45140.3|45120.3|0
1647394900000|2022-03-16 01:41:40|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|45142.8|45122.8|0
1647394910000|2022-03-16 01:41:50|45140.3|45120.3|45137.8|45117.8|45140.3|45120.3|45137.8|45117.8|1
1647394920000|2022-03-16 01:42:00|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|4
1647394930000|2022-03-16 01:42:10|45142.8|45122.8|45140.3|45120.3|45142.8|45122.8|45140.3|45120.3|0
1647394940000|2022-03-16 01:42:20|45138.5|45118.5|45137.8|45117.8|45138.5|45118.5|45136|45116|1
1647394950000|2022-03-16 01:42:30|45136|45116|45132.8|45112.8|45137.8|45117.8|45132.8|45112.8|2
1647394960000|2022-03-16 01:42:40|45130.3|45110.3|45127.8|45107.8|45130.3|45110.3|45127.8|45107.8|3
1647394970000|2022-03-16 01:42:50|45126|45106|45120.3|45100.3|45126|45106|45120.3|45100.3|4
1647394980000|2022-03-16 01:43:00|45122.1|45102.1|45120.3|45100.3|45122.8|45102.8|45120.3|45100.3|0
1647394990000|2022-03-16 01:43:10|45118.5|45098.5|45116|45096|45118.5|45098.5|45116|45096|0
1647395000000|2022-03-16 01:43:20|45114.3|45094.3|45114.3|45094.3|45116|45096|45114.3|45094.3|0
1647395010000|2022-03-16 01:43:30|45110.3|45090.3|45111|45091|45112.8|45092.8|45110.3|45090.3|7
1647395020000|2022-03-16 01:43:40|45110.3|45090.3|45102.8|45082.8|45110.3|45090.3|45102.8|45082.8|2
1647395030000|2022-03-16 01:43:50|||||||||1
1647395040000|2022-03-16 01:44:00|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|45103.5|45083.5|1
1647395060000|2022-03-16 01:44:20|45107.8|45087.8|45112.1|45092.1|45112.1|45092.1|45102.8|45082.8|5
1647395070000|2022-03-16 01:44:30|45110.3|45090.3|45107.8|45087.8|45110.3|45090.3|45105|45085|1
1647395080000|2022-03-16 01:44:40|45106|45086|45107.8|45087.8|45107.8|45087.8|45106|45086|0
1647395090000|2022-03-16 01:44:50|45105.3|45085.3|45105.3|45085.3|45108.5|45088.5|45102.8|45082.8|6
1647395100000|2022-03-16 01:45:00|45107.1|45087.1|45102.8|45082.8|45112.8|45092.8|45102.1|45082.1|5
1647395110000|2022-03-16 01:45:10|45101|45081|45100.3|45080.3|45101|45081|45100.3|45080.3|0
1647395120000|2022-03-16 01:45:20|45097.8|45077.8|45097.8|45077.8|45097.8|45077.8|45092.8|45072.8|7
1647395130000|2022-03-16 01:45:30|45099.6|45079.6|45105.3|45085.3|45110.3|45090.3|45099.6|45079.6|8
1647395140000|2022-03-16 01:45:40|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|45102.8|45082.8|0
1647395150000|2022-03-16 01:45:50|45107.8|45087.8|45110.3|45090.3|45110.3|45090.3|45107.8|45087.8|1
1647395160000|2022-03-16 01:46:00|45112.1|45092.1|45109.6|45089.6|45112.1|45092.1|45109.6|45089.6|8
1647395190000|2022-03-16 01:46:30|45107.8|45087.8|45118.5|45098.5|45118.5|45098.5|45107.8|45087.8|5
1647395200000|2022-03-16 01:46:40|45120.3|45100.3|45122.8|45102.8|45122.8|45102.8|45120.3|45100.3|1
1647395220000|2022-03-16 01:47:00|45125.3|45105.3|45129.6|45109.6|45130.3|45110.3|45125.3|45105.3|2
1647395230000|2022-03-16 01:47:10|45130.3|45110.3|45130.3|45110.3|45132.1|45112.1|45130.3|45110.3|0
1647395240000|2022-03-16 01:47:20|45127.8|45107.8|45125.3|45105.3|45127.8|45107.8|45125.3|45105.3|0
1647395250000|2022-03-16 01:47:30|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|0
1647395260000|2022-03-16 01:47:40|45125.3|45105.3|45121|45101|45125.3|45105.3|45121|45101|5
1647395270000|2022-03-16 01:47:50|45122.8|45102.8|45120.3|45100.3|45122.8|45102.8|45120.3|45100.3|0
1647395290000|2022-03-16 01:48:10|45117.8|45097.8|45115.3|45095.3|45117.8|45097.8|45115.3|45095.3|1
1647395300000|2022-03-16 01:48:20|45113.5|45093.5|45127.8|45107.8|45127.8|45107.8|45113.5|45093.5|6
1647395310000|2022-03-16 01:48:30|45129.6|45109.6|45130.3|45110.3|45130.3|45110.3|45127.8|45107.8|1
1647395320000|2022-03-16 01:48:40|45132.1|45112.1|45131|45111|45132.8|45112.8|45130.3|45110.3|0
1647395330000|2022-03-16 01:48:50|45128.5|45108.5|45125.3|45105.3|45128.5|45108.5|45125.3|45105.3|2
1647395340000|2022-03-16 01:49:00|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|45122.8|45102.8|0
1647395350000|2022-03-16 01:49:10|45117.8|45097.8|45122.8|45102.8|45122.8|45102.8|45117.8|45097.8|0
1647395360000|2022-03-16 01:49:20|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45122.8|45102.8|0
1647395370000|2022-03-16 01:49:30|45125.3|45105.3|45125.3|45105.3|45127.1|45107.1|45125.3|45105.3|7
1647395380000|2022-03-16 01:49:40|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|45123.5|45103.5|0
1647395390000|2022-03-16 01:49:50|45122.8|45102.8|45120.3|45100.3|45122.8|45102.8|45115.3|45095.3|1
1647395410000|2022-03-16 01:50:10|45118.5|45098.5|45120.3|45100.3|45120.3|45100.3|45118.5|45098.5|0
1647395430000|2022-03-16 01:50:30|45122.1|45102.1|45124.6|45104.6|45124.6|45104.6|45122.1|45102.1|0
1647395440000|2022-03-16 01:50:40|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|45135.3|45115.3|3
1647395460000|2022-03-16 01:51:00|45137.1|45117.1|45139.6|45119.6|45140.3|45120.3|45135.3|45115.3|2
1647395470000|2022-03-16 01:51:10|45140.3|45120.3|45140.3|45120.3|45140.3|45120.3|45137.8|45117.8|0
1647395480000|2022-03-16 01:51:20|45137.8|45117.8|45139.6|45119.6|45140.3|45120.3|45137.8|45117.8|0
1647395490000|2022-03-16 01:51:30|45140.3|45120.3|45137.8|45117.8|45140.3|45120.3|45137.8|45117.8|1
1647395500000|2022-03-16 01:51:40|45139.6|45119.6|45135.3|45115.3|45140.3|45120.3|45135.3|45115.3|3
1647395510000|2022-03-16 01:51:50|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45135.3|45115.3|1
1647395520000|2022-03-16 01:52:00|45132.8|45112.8|45130.3|45110.3|45132.8|45112.8|45130.3|45110.3|0
1647395530000|2022-03-16 01:52:10|45127.8|45107.8|45122.8|45102.8|45127.8|45107.8|45122.8|45102.8|1
1647395540000|2022-03-16 01:52:20|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|45127.8|45107.8|3
1647395550000|2022-03-16 01:52:30|45126|45106|45136|45116|45136|45116|45125.3|45105.3|2
1647395570000|2022-03-16 01:52:50|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|45133.5|45113.5|1
1647395580000|2022-03-16 01:53:00|45132.8|45112.8|45122.8|45102.8|45132.8|45112.8|45121|45101|6
1647395590000|2022-03-16 01:53:10|45125.3|45105.3|45132.1|45112.1|45132.1|45112.1|45125.3|45105.3|3
1647395600000|2022-03-16 01:53:20|45130.3|45110.3|45130.3|45110.3|45132.8|45112.8|45130.3|45110.3|1
1647395610000|2022-03-16 01:53:30|45132.8|45112.8|45132.8|45112.8|45132.8|45112.8|45131|45111|1
1647395620000|2022-03-16 01:53:40|45134.6|45114.6|45137.8|45117.8|45137.8|45117.8|45134.6|45114.6|3
1647395630000|2022-03-16 01:53:50|45140.3|45120.3|45142.8|45122.8|45142.8|45122.8|45140.3|45120.3|0
1647395640000|2022-03-16 01:54:00|45143.5|45123.5|45142.8|45122.8|45145.3|45125.3|45142.8|45122.8|3
1647395650000|2022-03-16 01:54:10|45144.6|45124.6|45140.3|45120.3|45145.3|45125.3|45140.3|45120.3|0
1647395660000|2022-03-16 01:54:20|45142.8|45122.8|45142.8|45122.8|45145.3|45125.3|45142.8|45122.8|0
1647395670000|2022-03-16 01:54:30|45144.6|45124.6|45145.3|45125.3|45147.8|45127.8|45142.8|45122.8|1
1647395680000|2022-03-16 01:54:40|45143.5|45123.5|45147.8|45127.8|45147.8|45127.8|45142.8|45122.8|0
1647395690000|2022-03-16 01:54:50|45146|45126|45142.8|45122.8|45147.8|45127.8|45142.8|45122.8|3
1647395700000|2022-03-16 01:55:00|45140.3|45120.3|45140.3|45120.3|45142.8|45122.8|45137.8|45117.8|3
1647395710000|2022-03-16 01:55:10|45137.8|45117.8|45135.3|45115.3|45137.8|45117.8|45135.3|45115.3|2
1647395720000|2022-03-16 01:55:20|45121|45101|45125.3|45105.3|45125.3|45105.3|45120.3|45100.3|6
1647395730000|2022-03-16 01:55:30|45123.5|45103.5|45125.3|45105.3|45125.3|45105.3|45122.8|45102.8|0
1647395740000|2022-03-16 01:55:40|45130.6|45110.6|45132.8|45112.8|45132.8|45112.8|45130.6|45110.6|1
1647395750000|2022-03-16 01:55:50|45134.6|45114.6|45140.3|45120.3|45140.3|45120.3|45134.6|45114.6|5
1647395760000|2022-03-16 01:56:00|45137.8|45117.8|45140.3|45120.3|45142.8|45122.8|45137.8|45117.8|4
1647395770000|2022-03-16 01:56:10|45138.5|45118.5|45139.6|45119.6|45140.3|45120.3|45137.8|45117.8|0
1647395780000|2022-03-16 01:56:20|45137.8|45117.8|45139.6|45119.6|45140.3|45120.3|45137.8|45117.8|2
1647395790000|2022-03-16 01:56:30|45140.3|45120.3|45137.8|45117.8|45142.8|45122.8|45137.8|45117.8|3
1647395800000|2022-03-16 01:56:40|45136|45116|45135.3|45115.3|45136|45116|45135.3|45115.3|4
1647395810000|2022-03-16 01:56:50|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|45137.1|45117.1|1
1647395820000|2022-03-16 01:57:00|45134.6|45114.6|45130.3|45110.3|45134.6|45114.6|45130.3|45110.3|3
1647395830000|2022-03-16 01:57:10|45132.8|45112.8|45135.3|45115.3|45135.3|45115.3|45130.3|45110.3|3
1647395840000|2022-03-16 01:57:20|45137.1|45117.1|45137.8|45117.8|45137.8|45117.8|45137.1|45117.1|0
1647395850000|2022-03-16 01:57:30|45140.3|45120.3|45145.3|45125.3|45145.3|45125.3|45140.3|45120.3|0
1647395860000|2022-03-16 01:57:40|45148.8|45128.8|45147.8|45127.8|45150.3|45130.3|45147.8|45127.8|2
1647395870000|2022-03-16 01:57:50|45148.5|45128.5|45150.3|45130.3|45152.8|45132.8|45148.5|45128.5|4
1647395880000|2022-03-16 01:58:00|45152.1|45132.1|45152.8|45132.8|45152.8|45132.8|45152.1|45132.1|0
1647395890000|2022-03-16 01:58:10|45147.8|45127.8|45150.3|45130.3|45150.3|45130.3|45147.8|45127.8|1
1647395910000|2022-03-16 01:58:30|45152.1|45132.1|45152.8|45132.8|45152.8|45132.8|45152.1|45132.1|2
1647395920000|2022-03-16 01:58:40|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|45155.3|45135.3|2
1647395930000|2022-03-16 01:58:50|45153.5|45133.5|45157.1|45137.1|45157.1|45137.1|45152.8|45132.8|2
1647395940000|2022-03-16 01:59:00|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|7
1647395950000|2022-03-16 01:59:10|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|45162.8|45142.8|1
1647395960000|2022-03-16 01:59:20|45157.8|45137.8|45155.3|45135.3|45157.8|45137.8|45155.3|45135.3|3
1647395970000|2022-03-16 01:59:30|45157.8|45137.8|45157.8|45137.8|45157.8|45137.8|45157.8|45137.8|4
1647395980000|2022-03-16 01:59:40|45160.3|45140.3|45160.3|45140.3|45160.3|45140.3|45157.8|45137.8|0
1647395990000|2022-03-16 01:59:50|45158.5|45138.5|45162.8|45142.8|45162.8|45142.8|45157.8|45137.8|0
1647396000000|2022-03-16 02:00:00|45170.3|45150.3|45177.8|45157.8|45180.3|45160.3|45170.3|45150.3|18
1647396010000|2022-03-16 02:00:10|45179.6|45159.6|45175.3|45155.3|45182.8|45162.8|45175.3|45155.3|1
1647396020000|2022-03-16 02:00:20|45172.8|45152.8|45172.8|45152.8|45172.8|45152.8|45172.8|45152.8|0
1647396030000|2022-03-16 02:00:30|45175.3|45155.3|45180.3|45160.3|45182.8|45162.8|45175.3|45155.3|5
1647396040000|2022-03-16 02:00:40|45178.5|45158.5|45180.3|45160.3|45180.3|45160.3|45177.8|45157.8|0
1647396050000|2022-03-16 02:00:50|45177.8|45157.8|45175.3|45155.3|45179.6|45159.6|45175.3|45155.3|2
1647396070000|2022-03-16 02:01:10|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|45175.3|45155.3|3
1647396090000|2022-03-16 02:01:30|45180.3|45160.3|45177.8|45157.8|45180.3|45160.3|45177.8|45157.8|0
1647396100000|2022-03-16 02:01:40|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|45180.3|45160.3|0
1647396110000|2022-03-16 02:01:50|45179.6|45159.6|45178.5|45158.5|45179.6|45159.6|45178.5|45158.5|0
1647396120000|2022-03-16 02:02:00|45177.8|45157.8|45190.3|45170.3|45190.3|45170.3|45177.8|45157.8|11
1647396140000|2022-03-16 02:02:20|45188.5|45168.5|45185.3|45165.3|45188.5|45168.5|45185.3|45165.3|3
1647396150000|2022-03-16 02:02:30|45183.5|45163.5|45178.5|45158.5|45185.3|45165.3|45177.8|45157.8|2
1647396160000|2022-03-16 02:02:40|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|45177.8|45157.8|0
1647396180000|2022-03-16 02:03:00|45177.1|45157.1|45177.8|45157.8|45177.8|45157.8|45172.8|45152.8|6
1647396190000|2022-03-16 02:03:10|||||||||1
1647396200000|2022-03-16 02:03:20|45175.3|45155.3|45175.3|45155.3|45175.3|45155.3|45175.3|45155.3|0
1647396210000|2022-03-16 02:03:30|45172.8|45152.8|45172.8|45152.8|45175.3|45155.3|45172.8|45152.8|4
1647396220000|2022-03-16 02:03:40|45167.8|45147.8|45167.8|45147.8|45167.8|45147.8|45167.8|45147.8|5
1647396250000|2022-03-16 02:04:10|45172.1|45152.1|45160.3|45140.3|45172.1|45152.1|45160.3|45140.3|19
1647396260000|2022-03-16 02:04:20|45161|45141|45162.8|45142.8|45162.8|45142.8|45161|45141|1
1647396270000|2022-03-16 02:04:30|45161|45141|45167.1|45147.1|45167.1|45147.1|45160.3|45140.3|5
1647396280000|2022-03-16 02:04:40|45167.8|45147.8|45167.8|45147.8|45169.6|45149.6|45167.8|45147.8|2
1647396290000|2022-03-16 02:04:50|45165.3|45145.3|45166|45146|45166|45146|45162.8|45142.8|3
1647396300000|2022-03-16 02:05:00|||||||||4
1647396310000|2022-03-16 02:05:10|45167.8|45147.8|45167.8|45147.8|45167.8|45147.8|45167.8|45147.8|2
1647396320000|2022-03-16 02:05:20|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|45168.5|45148.5|2
1647396330000|2022-03-16 02:05:30|45166.8|45146.8|45166|45146|45166.8|45146.8|45166|45146|2
1647396340000|2022-03-16 02:05:40|45152.5|45132.5|45149.3|45129.3|45152.5|45132.5|45149.3|45129.3|5
1647396350000|2022-03-16 02:05:50|45146.8|45126.8|45144.3|45124.3|45146.8|45126.8|45144.3|45124.3|6
1647396360000|2022-03-16 02:06:00|45142.5|45122.5|45139.3|45119.3|45142.5|45122.5|45139.3|45119.3|1
1647396380000|2022-03-16 02:06:20|45141.8|45121.8|45151.8|45131.8|45151.8|45131.8|45141.8|45121.8|8
1647396400000|2022-03-16 02:06:40|45153.5|45133.5|45149.3|45129.3|45153.5|45133.5|45149.3|45129.3|3
1647396410000|2022-03-16 02:06:50|45147.5|45127.5|45146.8|45126.8|45149.3|45129.3|45146.8|45126.8|4
1647396420000|2022-03-16 02:07:00|45149.3|45129.3|45144.3|45124.3|45149.3|45129.3|45144.3|45124.3|3
1647396430000|2022-03-16 02:07:10|||||||||6
1647396440000|2022-03-16 02:07:20|45142.5|45122.5|45139.3|45119.3|45142.5|45122.5|45139.3|45119.3|4
1647396450000|2022-03-16 02:07:30|45141|45121|45146.8|45126.8|45146.8|45126.8|45141|45121|0
1647396460000|2022-03-16 02:07:40|45149.3|45129.3|45151.8|45131.8|45151.8|45131.8|45149.3|45129.3|5
1647396470000|2022-03-16 02:07:50|45149.3|45129.3|45151.8|45131.8|45151.8|45131.8|45149.3|45129.3|1
1647396480000|2022-03-16 02:08:00|45156.8|45136.8|45166.8|45146.8|45166.8|45146.8|45156.8|45136.8|8
1647396490000|2022-03-16 02:08:10|45166|45146|45168.5|45148.5|45168.5|45148.5|45166|45146|3
1647396510000|2022-03-16 02:08:30|45164.3|45144.3|45181.8|45161.8|45183.5|45163.5|45164.3|45144.3|13
1647396520000|2022-03-16 02:08:40|45179.3|45159.3|45181|45161|45181|45161|45179.3|45159.3|0
1647396530000|2022-03-16 02:08:50|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|0
1647396540000|2022-03-16 02:09:00|45181.8|45161.8|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|3
1647396550000|2022-03-16 02:09:10|45169.3|45149.3|45167.5|45147.5|45169.3|45149.3|45167.5|45147.5|6
1647396560000|2022-03-16 02:09:20|45165|45145|45165|45145|45165|45145|45165|45145|9
1647396570000|2022-03-16 02:09:30|45169.3|45149.3|45171.8|45151.8|45171.8|45151.8|45169.3|45149.3|3
1647396580000|2022-03-16 02:09:40|45170|45150|45167.5|45147.5|45170|45150|45167.5|45147.5|2
1647396590000|2022-03-16 02:09:50|45169.3|45149.3|45154.3|45134.3|45169.3|45149.3|45154.3|45134.3|19
1647396600000|2022-03-16 02:10:00|45152.5|45132.5|45149.3|45129.3|45152.5|45132.5|45149.3|45129.3|1
1647396610000|2022-03-16 02:10:10|45148.5|45128.5|45159.3|45139.3|45159.3|45139.3|45148.5|45128.5|6
1647396620000|2022-03-16 02:10:20|45156.8|45136.8|45159.3|45139.3|45161.8|45141.8|45156.8|45136.8|0
1647396630000|2022-03-16 02:10:30|45161.8|45141.8|45161.8|45141.8|45162.5|45142.5|45161.8|45141.8|0
1647396640000|2022-03-16 02:10:40|45163.5|45143.5|45166.8|45146.8|45166.8|45146.8|45163.5|45143.5|0
1647396650000|2022-03-16 02:10:50|||||||||1
1647396660000|2022-03-16 02:11:00|45169.3|45149.3|45174.3|45154.3|45176|45156|45169.3|45149.3|1
1647396670000|2022-03-16 02:11:10|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|45173.5|45153.5|0
1647396680000|2022-03-16 02:11:20|45171.8|45151.8|45166.8|45146.8|45171.8|45151.8|45166.8|45146.8|5
1647396700000|2022-03-16 02:11:40|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|45169.3|45149.3|0
1647396710000|2022-03-16 02:11:50|45166.8|45146.8|45171.8|45151.8|45171.8|45151.8|45166.8|45146.8|0
1647396720000|2022-03-16 02:12:00|45173.5|45153.5|45176.8|45156.8|45178.5|45158.5|45169.3|45149.3|1
1647396730000|2022-03-16 02:12:10|45174.3|45154.3|45172.5|45152.5|45174.3|45154.3|45172.5|45152.5|0
1647396740000|2022-03-16 02:12:20|45173.5|45153.5|45171.8|45151.8|45174.3|45154.3|45171.8|45151.8|0
1647396750000|2022-03-16 02:12:30|45169.3|45149.3|45166.8|45146.8|45169.3|45149.3|45166.8|45146.8|2
1647396760000|2022-03-16 02:12:40|45165.3|45145.3|45164.3|45144.3|45165.3|45145.3|45160.7|45140.7|6
1647396770000|2022-03-16 02:12:50|45161.8|45141.8|45163.5|45143.5|45163.5|45143.5|45161.8|45141.8|0
1647396780000|2022-03-16 02:13:00|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45161.8|45141.8|1
1647396790000|2022-03-16 02:13:10|45162.5|45142.5|45169.3|45149.3|45169.3|45149.3|45162.5|45142.5|2
1647396800000|2022-03-16 02:13:20|45167.5|45147.5|45166.8|45146.8|45167.5|45147.5|45166.8|45146.8|0
1647396810000|2022-03-16 02:13:30|45164.3|45144.3|45171.8|45151.8|45176.8|45156.8|45164.3|45144.3|1
1647396820000|2022-03-16 02:13:40|45170|45150|45169.3|45149.3|45170|45150|45169.3|45149.3|2
1647396830000|2022-03-16 02:13:50|45171|45151|45171|45151|45173.5|45153.5|45169.3|45149.3|0
1647396840000|2022-03-16 02:14:00|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|0
1647396850000|2022-03-16 02:14:10|45169.3|45149.3|45171.8|45151.8|45171.8|45151.8|45169.3|45149.3|7
1647396860000|2022-03-16 02:14:20|45170|45150|45171|45151|45171.8|45151.8|45169.3|45149.3|0
1647396870000|2022-03-16 02:14:30|45174.3|45154.3|45171.8|45151.8|45174.3|45154.3|45171.8|45151.8|0
1647396880000|2022-03-16 02:14:40|45169.3|45149.3|45176.8|45156.8|45176.8|45156.8|45169.3|45149.3|1
1647396890000|2022-03-16 02:14:50|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|1
1647396900000|2022-03-16 02:15:00|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647396920000|2022-03-16 02:15:20|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|1
1647396930000|2022-03-16 02:15:30|45177.5|45157.5|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|1
1647396940000|2022-03-16 02:15:40|45177.5|45157.5|45176.8|45156.8|45177.5|45157.5|45176.8|45156.8|0
1647396950000|2022-03-16 02:15:50|45175|45155|45179.3|45159.3|45179.3|45159.3|45173.2|45153.2|2
1647397000000|2022-03-16 02:16:40|45180|45160|45179.3|45159.3|45180|45160|45176.8|45156.8|2
1647397010000|2022-03-16 02:16:50|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647397020000|2022-03-16 02:17:00|45177.5|45157.5|45177.5|45157.5|45179.3|45159.3|45176.8|45156.8|0
1647397030000|2022-03-16 02:17:10|45176.8|45156.8|45179.3|45159.3|45179.3|45159.3|45176.8|45156.8|0
1647397060000|2022-03-16 02:17:40|45177.5|45157.5|45176.8|45156.8|45179.3|45159.3|45176.8|45156.8|1
1647397070000|2022-03-16 02:17:50|45178.5|45158.5|45179.3|45159.3|45180.3|45160.3|45176.8|45156.8|0
1647397080000|2022-03-16 02:18:00|45181|45161|45176.8|45156.8|45181.8|45161.8|45176.8|45156.8|0
1647397090000|2022-03-16 02:18:10|45176|45156|45174.3|45154.3|45176|45156|45171.8|45151.8|1
1647397120000|2022-03-16 02:18:40|45172.5|45152.5|45171.8|45151.8|45172.5|45152.5|45171.8|45151.8|0
1647397130000|2022-03-16 02:18:50|45169.3|45149.3|45176.8|45156.8|45176.8|45156.8|45169.3|45149.3|2
1647397150000|2022-03-16 02:19:10|45179.3|45159.3|45181.8|45161.8|45181.8|45161.8|45179.3|45159.3|8
1647397160000|2022-03-16 02:19:20|||||||||2
1647397200000|2022-03-16 02:20:00|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|2
1647397210000|2022-03-16 02:20:10|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|45176.8|45156.8|4
1647397220000|2022-03-16 02:20:20|||||||||1
1647397230000|2022-03-16 02:20:30|45175|45155|45176.8|45156.8|45176.8|45156.8|45175|45155|0
1647397250000|2022-03-16 02:20:50|45174.3|45154.3|45176.8|45156.8|45176.8|45156.8|45174.3|45154.3|1
1647397260000|2022-03-16 02:21:00|45175|45155|45176.8|45156.8|45176.8|45156.8|45174.3|45154.3|0
1647397280000|2022-03-16 02:21:20|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|45179.3|45159.3|3
1647397310000|2022-03-16 02:21:50|||||||||1
1647397380000|2022-03-16 02:23:00|45171.8|45151.8|45171.8|45151.8|45171.8|45151.8|45169.3|45149.3|1
1647397390000|2022-03-16 02:23:10|45169.3|45149.3|45169.3|45149.3|45171.8|45151.8|45169.3|45149.3|1
1647397400000|2022-03-16 02:23:20|45167.5|45147.5|45165|45145|45167.5|45147.5|45164.3|45144.3|1
1647397410000|2022-03-16 02:23:30|45164.3|45144.3|45166.8|45146.8|45166.8|45146.8|45164.3|45144.3|0
1647397420000|2022-03-16 02:23:40|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|45164.3|45144.3|0
1647397430000|2022-03-16 02:23:50|45166.8|45146.8|45164.3|45144.3|45166.8|45146.8|45164.3|45144.3|0
1647397440000|2022-03-16 02:24:00|45163.5|45143.5|45169.3|45149.3|45169.3|45149.3|45163.5|45143.5|3
1647397450000|2022-03-16 02:24:10|45173.5|45153.5|45174.3|45154.3|45174.3|45154.3|45173.5|45153.5|0
1647397490000|2022-03-16 02:24:50|45176|45156|45181.8|45161.8|45181.8|45161.8|45176|45156|0
1647397500000|2022-03-16 02:25:00|45180|45160|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|1
1647397540000|2022-03-16 02:25:40|45181|45161|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|0
1647397560000|2022-03-16 02:26:00|45181|45161|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|1
1647397570000|2022-03-16 02:26:10|45181.8|45161.8|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|1
1647397580000|2022-03-16 02:26:20|45181|45161|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|0
1647397630000|2022-03-16 02:27:10|45181.8|45161.8|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|0
1647397660000|2022-03-16 02:27:40|45181.8|45161.8|45179.3|45159.3|45181.8|45161.8|45179.3|45159.3|0
1647397670000|2022-03-16 02:27:50|||||||||1
1647397680000|2022-03-16 02:28:00|45181.8|45161.8|45186.8|45166.8|45186.8|45166.8|45181.8|45161.8|13
1647397690000|2022-03-16 02:28:10|45189.3|45169.3|45186.8|45166.8|45189.3|45169.3|45186.8|45166.8|2
1647397700000|2022-03-16 02:28:20|45188.5|45168.5|45189.3|45169.3|45189.3|45169.3|45188.5|45168.5|0
1647397710000|2022-03-16 02:28:30|||||||||1
1647397720000|2022-03-16 02:28:40|45186.8|45166.8|45189.3|45169.3|45189.3|45169.3|45186.8|45166.8|1
1647397730000|2022-03-16 02:28:50|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|45196.8|45176.8|10
1647397740000|2022-03-16 02:29:00|45203.5|45183.5|45203.5|45183.5|45206|45186|45203.5|45183.5|6
1647397750000|2022-03-16 02:29:10|45202.5|45182.5|45204.3|45184.3|45204.3|45184.3|45201.8|45181.8|5
1647397770000|2022-03-16 02:29:30|45199.3|45179.3|45210.3|45190.3|45210.3|45190.3|45199.3|45179.3|15
1647397780000|2022-03-16 02:29:40|45211|45191|45214.3|45194.3|45218.5|45198.5|45210|45190|15
1647397790000|2022-03-16 02:29:50|45216|45196|45259.3|45239.3|45259.3|45239.3|45216|45196|24
1647397800000|2022-03-16 02:30:00|45257.5|45237.5|45249.3|45229.3|45257.5|45237.5|45247.5|45227.5|18
1647397810000|2022-03-16 02:30:10|45244.3|45224.3|45236.8|45216.8|45244.3|45224.3|45229.3|45209.3|6
1647397820000|2022-03-16 02:30:20|45239.3|45219.3|45235|45215|45241.8|45221.8|45235|45215|11
1647397830000|2022-03-16 02:30:30|45236.8|45216.8|45259.3|45239.3|45261|45241|45234.3|45214.3|12
1647397840000|2022-03-16 02:30:40|45254.3|45234.3|45246.8|45226.8|45256.8|45236.8|45246.8|45226.8|7
1647397850000|2022-03-16 02:30:50|45245|45225|45245|45225|45249.3|45229.3|45244.3|45224.3|9
1647397860000|2022-03-16 02:31:00|45235|45215|45258.5|45238.5|45258.5|45238.5|45235|45215|15
1647397870000|2022-03-16 02:31:10|45257.5|45237.5|45256.8|45236.8|45259.3|45239.3|45251.8|45231.8|2
1647397880000|2022-03-16 02:31:20|45258.5|45238.5|45261.8|45241.8|45264.3|45244.3|45256.8|45236.8|4
1647397890000|2022-03-16 02:31:30|45259.3|45239.3|45264.3|45244.3|45271.8|45251.8|45256.8|45236.8|7
1647397900000|2022-03-16 02:31:40|45255|45235|45264.3|45244.3|45264.3|45244.3|45251.8|45231.8|11
1647397910000|2022-03-16 02:31:50|45261.8|45241.8|45266.8|45246.8|45266.8|45246.8|45261.8|45241.8|1
1647397920000|2022-03-16 02:32:00|45267.5|45247.5|45261.8|45241.8|45271|45251|45261.8|45241.8|6
1647397930000|2022-03-16 02:32:10|45263.5|45243.5|45259.3|45239.3|45264.3|45244.3|45259.3|45239.3|0
1647397940000|2022-03-16 02:32:20|45261.8|45241.8|45261.8|45241.8|45261.8|45241.8|45259.3|45239.3|0
1647397950000|2022-03-16 02:32:30|45260|45240|45257.5|45237.5|45261.8|45241.8|45251.8|45231.8|21
1647397960000|2022-03-16 02:32:40|45256.8|45236.8|45256.8|45236.8|45264.3|45244.3|45256.8|45236.8|4
1647397970000|2022-03-16 02:32:50|45255|45235|45261|45241|45261|45241|45254.3|45234.3|2
1647397980000|2022-03-16 02:33:00|45261.8|45241.8|45256.8|45236.8|45261.8|45241.8|45256.8|45236.8|4
1647397990000|2022-03-16 02:33:10|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|45256.8|45236.8|2
1647398000000|2022-03-16 02:33:20|45261.8|45241.8|45259.3|45239.3|45264.3|45244.3|45259.3|45239.3|3
1647398010000|2022-03-16 02:33:30|45257.5|45237.5|45259.3|45239.3|45259.3|45239.3|45256.8|45236.8|0
1647398020000|2022-03-16 02:33:40|45256.8|45236.8|45256.8|45236.8|45259.3|45239.3|45256.8|45236.8|0
1647398030000|2022-03-16 02:33:50|45254.3|45234.3|45251.8|45231.8|45254.3|45234.3|45247.5|45227.5|6
1647398040000|2022-03-16 02:34:00|45253.5|45233.5|45256.8|45236.8|45256.8|45236.8|45253.5|45233.5|0
1647398050000|2022-03-16 02:34:10|45254.3|45234.3|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|2
1647398060000|2022-03-16 02:34:20|45250|45230|45247.5|45227.5|45250|45230|45247.5|45227.5|1
1647398070000|2022-03-16 02:34:30|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1647398080000|2022-03-16 02:34:40|45244.3|45224.3|45246.8|45226.8|45246.8|45226.8|45242.5|45222.5|1
1647398090000|2022-03-16 02:34:50|45245|45225|45244.3|45224.3|45246.8|45226.8|45241.8|45221.8|0
1647398100000|2022-03-16 02:35:00|45246.8|45226.8|45244.3|45224.3|45246.8|45226.8|45244.3|45224.3|0
1647398110000|2022-03-16 02:35:10|45246.8|45226.8|45241.8|45221.8|45246.8|45226.8|45241.8|45221.8|1
1647398120000|2022-03-16 02:35:20|45244.3|45224.3|45241.8|45221.8|45244.3|45224.3|45240|45220|2
1647398130000|2022-03-16 02:35:30|45243.5|45223.5|45246.8|45226.8|45249.3|45229.3|45243.5|45223.5|1
1647398140000|2022-03-16 02:35:40|45244.3|45224.3|45236.8|45216.8|45244.3|45224.3|45236.8|45216.8|4
1647398150000|2022-03-16 02:35:50|||||||||1
1647398160000|2022-03-16 02:36:00|45235|45215|45238.5|45218.5|45238.5|45218.5|45235|45215|6
1647398180000|2022-03-16 02:36:20|45239.3|45219.3|45241.8|45221.8|45241.8|45221.8|45239.3|45219.3|1
1647398190000|2022-03-16 02:36:30|45244.3|45224.3|45239.3|45219.3|45244.3|45224.3|45239.3|45219.3|1
1647398200000|2022-03-16 02:36:40|45243.5|45223.5|45244.3|45224.3|45246.8|45226.8|45243.5|45223.5|10
1647398210000|2022-03-16 02:36:50|45246|45226|45246.8|45226.8|45246.8|45226.8|45246|45226|0
1647398220000|2022-03-16 02:37:00|45244.3|45224.3|45241.8|45221.8|45244.3|45224.3|45241.8|45221.8|0
1647398230000|2022-03-16 02:37:10|45239.3|45219.3|45236.8|45216.8|45239.3|45219.3|45234.3|45214.3|0
1647398240000|2022-03-16 02:37:20|||||||||2
1647398250000|2022-03-16 02:37:30|45235|45215|45234.3|45214.3|45235|45215|45234.3|45214.3|2
1647398260000|2022-03-16 02:37:40|45236|45216|45236.8|45216.8|45236.8|45216.8|45236|45216|0
1647398270000|2022-03-16 02:37:50|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|0
1647398280000|2022-03-16 02:38:00|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|45244.3|45224.3|1
1647398290000|2022-03-16 02:38:10|45246|45226|45254.3|45234.3|45256|45236|45246|45226|6
1647398300000|2022-03-16 02:38:20|45251.8|45231.8|45249.3|45229.3|45251.8|45231.8|45249.3|45229.3|1
1647398310000|2022-03-16 02:38:30|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|1
1647398320000|2022-03-16 02:38:40|45248.5|45228.5|45251.8|45231.8|45251.8|45231.8|45246.8|45226.8|2
1647398330000|2022-03-16 02:38:50|45249.3|45229.3|45251.8|45231.8|45254.3|45234.3|45249.3|45229.3|2
1647398340000|2022-03-16 02:39:00|45254.3|45234.3|45256.8|45236.8|45256.8|45236.8|45254.3|45234.3|0
1647398360000|2022-03-16 02:39:20|45255|45235|45253.5|45233.5|45259.3|45239.3|45253.5|45233.5|8
1647398380000|2022-03-16 02:39:40|45250|45230|45246|45226|45250|45230|45244.3|45224.3|1
1647398390000|2022-03-16 02:39:50|45246.8|45226.8|45246|45226|45246.8|45226.8|45244.3|45224.3|0
1647398400000|2022-03-16 02:40:00|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|0
1647398410000|2022-03-16 02:40:10|45246|45226|45246|45226|45246.8|45226.8|45241.8|45221.8|0
1647398420000|2022-03-16 02:40:20|45246.8|45226.8|45246.8|45226.8|45246.8|45226.8|45244.3|45224.3|0
1647398430000|2022-03-16 02:40:30|45242.5|45222.5|45242.8|45222.8|45242.8|45222.8|45236.8|45216.8|2
1647398440000|2022-03-16 02:40:40|45243.5|45223.5|45239.3|45219.3|45243.5|45223.5|45239.3|45219.3|2
1647398450000|2022-03-16 02:40:50|45237.5|45217.5|45237.5|45217.5|45237.5|45217.5|45234.3|45214.3|5
1647398460000|2022-03-16 02:41:00|45234.3|45214.3|45234.3|45214.3|45234.3|45214.3|45234.3|45214.3|1
1647398480000|2022-03-16 02:41:20|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|45236.8|45216.8|2
1647398490000|2022-03-16 02:41:30|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|45239.3|45219.3|0
1647398500000|2022-03-16 02:41:40|45241|45221|45241.8|45221.8|45241.8|45221.8|45240|45220|1
1647398510000|2022-03-16 02:41:50|45248.5|45228.5|45251.8|45231.8|45251.8|45231.8|45248.5|45228.5|2
1647398520000|2022-03-16 02:42:00|45254.3|45234.3|45254.3|45234.3|45254.3|45234.3|45251.8|45231.8|0
1647398530000|2022-03-16 02:42:10|45251.8|45231.8|45251.8|45231.8|45252.5|45232.5|45250|45230|0
1647398540000|2022-03-16 02:42:20|45254.3|45234.3|45252.5|45232.5|45254.3|45234.3|45251.8|45231.8|0
1647398550000|2022-03-16 02:42:30|45251.8|45231.8|45266.8|45246.8|45269.3|45249.3|45251.8|45231.8|5
1647398560000|2022-03-16 02:42:40|45269.3|45249.3|45264.3|45244.3|45269.3|45249.3|45264.3|45244.3|0
1647398570000|2022-03-16 02:42:50|45261.8|45241.8|45259.3|45239.3|45261.8|45241.8|45259.3|45239.3|0
1647398580000|2022-03-16 02:43:00|45256.8|45236.8|45246.8|45226.8|45256.8|45236.8|45246.8|45226.8|3
1647398590000|2022-03-16 02:43:10|45241.8|45221.8|45241.8|45221.8|45243.5|45223.5|45241.8|45221.8|2
1647398600000|2022-03-16 02:43:20|45251.8|45231.8|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|2
1647398610000|2022-03-16 02:43:30|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45247.5|45227.5|6
1647398620000|2022-03-16 02:43:40|||||||||1
1647398640000|2022-03-16 02:44:00|45251|45231|45254.3|45234.3|45254.3|45234.3|45249.3|45229.3|1
1647398650000|2022-03-16 02:44:10|45249.3|45229.3|45251.8|45231.8|45251.8|45231.8|45247.5|45227.5|1
1647398660000|2022-03-16 02:44:20|45252.5|45232.5|45251.8|45231.8|45254.3|45234.3|45251.8|45231.8|0
1647398670000|2022-03-16 02:44:30|45254.3|45234.3|45256.8|45236.8|45259.3|45239.3|45250|45230|4
1647398680000|2022-03-16 02:44:40|45252.5|45232.5|45249.3|45229.3|45254.3|45234.3|45249.3|45229.3|4
1647398690000|2022-03-16 02:44:50|45252.5|45232.5|45249.3|45229.3|45252.5|45232.5|45249.3|45229.3|1
1647398700000|2022-03-16 02:45:00|45247.5|45227.5|45246.8|45226.8|45249.3|45229.3|45246.8|45226.8|1
1647398710000|2022-03-16 02:45:10|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|45249.3|45229.3|0
1647398720000|2022-03-16 02:45:20|45246.8|45226.8|45247.5|45227.5|45248.5|45228.5|45246.8|45226.8|0
1647398730000|2022-03-16 02:45:30|45246.8|45226.8|45249.3|45229.3|45249.3|45229.3|45246.8|45226.8|7
1647398740000|2022-03-16 02:45:40|45251.8|45231.8|45249.3|45229.3|45251.8|45231.8|45249.3|45229.3|1
1647398750000|2022-03-16 02:45:50|45247.5|45227.5|45251.8|45231.8|45251.8|45231.8|45247.5|45227.5|2
1647398760000|2022-03-16 02:46:00|45250|45230|45249.3|45229.3|45251.8|45231.8|45246.8|45226.8|1
1647398770000|2022-03-16 02:46:10|45251.8|45231.8|45247.5|45227.5|45251.8|45231.8|45247.5|45227.5|4
1647398780000|2022-03-16 02:46:20|45251.8|45231.8|45264.3|45244.3|45268.5|45248.5|45251.8|45231.8|8
1647398790000|2022-03-16 02:46:30|||||||||2
1647398810000|2022-03-16 02:46:50|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|45263.5|45243.5|0
1647398820000|2022-03-16 02:47:00|45262.8|45242.8|45263.5|45243.5|45263.5|45243.5|45262.8|45242.8|0
1647398840000|2022-03-16 02:47:20|45261.8|45241.8|45259.3|45239.3|45261.8|45241.8|45259.3|45239.3|2
1647398860000|2022-03-16 02:47:40|45258.5|45238.5|45256.8|45236.8|45258.5|45238.5|45256.8|45236.8|1
1647398870000|2022-03-16 02:47:50|45259.3|45239.3|45259.3|45239.3|45259.3|45239.3|45256.8|45236.8|1
1647398880000|2022-03-16 02:48:00|45261|45241|45271.8|45251.8|45271.8|45251.8|45261|45241|1
1647398900000|2022-03-16 02:48:20|45273.5|45253.5|45272.5|45252.5|45274.3|45254.3|45271.8|45251.8|0
1647398910000|2022-03-16 02:48:30|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|45271.8|45251.8|1
1647398920000|2022-03-16 02:48:40|45274.3|45254.3|45289.3|45269.3|45289.3|45269.3|45274.3|45254.3|15
1647398930000|2022-03-16 02:48:50|45286.8|45266.8|45289.3|45269.3|45289.3|45269.3|45286.8|45266.8|11
1647398940000|2022-03-16 02:49:00|45286.8|45266.8|45287.5|45267.5|45289.3|45269.3|45286.8|45266.8|3
1647398950000|2022-03-16 02:49:10|45286.8|45266.8|45284.3|45264.3|45291.8|45271.8|45284.3|45264.3|6
1647398960000|2022-03-16 02:49:20|45286|45266|45286.8|45266.8|45286.8|45266.8|45284.3|45264.3|0
1647398970000|2022-03-16 02:49:30|45285|45265|45291.8|45271.8|45291.8|45271.8|45284.3|45264.3|0
1647398980000|2022-03-16 02:49:40|45290|45270|45291.8|45271.8|45291.8|45271.8|45289.3|45269.3|0
1647398990000|2022-03-16 02:49:50|45293.5|45273.5|45296.8|45276.8|45296.8|45276.8|45293.5|45273.5|3
1647399000000|2022-03-16 02:50:00|45295|45275|45296.8|45276.8|45296.8|45276.8|45295|45275|0
1647399010000|2022-03-16 02:50:10|45294.3|45274.3|45296.8|45276.8|45296.8|45276.8|45294.3|45274.3|1
1647399020000|2022-03-16 02:50:20|45294.3|45274.3|45321.8|45301.8|45334.3|45314.3|45294.3|45274.3|21
1647399030000|2022-03-16 02:50:30|45316.8|45296.8|45316.8|45296.8|45321.8|45301.8|45316.8|45296.8|2
1647399040000|2022-03-16 02:50:40|45320.3|45300.3|45321.8|45301.8|45321.8|45301.8|45320|45300|3
1647399050000|2022-03-16 02:50:50|45321|45301|45317.5|45297.5|45321.8|45301.8|45317.5|45297.5|0
1647399060000|2022-03-16 02:51:00|45321|45301|45321.8|45301.8|45321.8|45301.8|45318.2|45298.2|0
1647399070000|2022-03-16 02:51:10|45324.3|45304.3|45316.8|45296.8|45324.3|45304.3|45316.8|45296.8|5
1647399080000|2022-03-16 02:51:20|45318.5|45298.5|45321.8|45301.8|45321.8|45301.8|45318.5|45298.5|2
1647399090000|2022-03-16 02:51:30|45324.3|45304.3|45321.8|45301.8|45324.3|45304.3|45321.8|45301.8|0
1647399100000|2022-03-16 02:51:40|45320|45300|45311.8|45291.8|45320|45300|45311.8|45291.8|2
1647399110000|2022-03-16 02:51:50|45310|45290|45310|45290|45312.5|45292.5|45310|45290|2
1647399120000|2022-03-16 02:52:00|45307.5|45287.5|45298.5|45278.5|45310|45290|45298.5|45278.5|4
1647399130000|2022-03-16 02:52:10|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1647399140000|2022-03-16 02:52:20|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|2
1647399150000|2022-03-16 02:52:30|45290|45270|45291.8|45271.8|45291.8|45271.8|45286.8|45266.8|0
1647399160000|2022-03-16 02:52:40|45289.3|45269.3|45291|45271|45291.8|45271.8|45286.8|45266.8|0
1647399170000|2022-03-16 02:52:50|45286.8|45266.8|45282.5|45262.5|45291.8|45271.8|45280|45260|1
1647399180000|2022-03-16 02:53:00|45280|45260|45271|45251|45282.5|45262.5|45261.8|45241.8|7
1647399190000|2022-03-16 02:53:10|45273.5|45253.5|45283.5|45263.5|45283.5|45263.5|45273.5|45253.5|3
1647399200000|2022-03-16 02:53:20|45281.8|45261.8|45276.8|45256.8|45281.8|45261.8|45276.8|45256.8|0
1647399220000|2022-03-16 02:53:40|45279.3|45259.3|45291.8|45271.8|45291.8|45271.8|45279.3|45259.3|1
1647399230000|2022-03-16 02:53:50|45290|45270|45290|45270|45292.5|45272.5|45287.5|45267.5|3
1647399240000|2022-03-16 02:54:00|45289.3|45269.3|45286.8|45266.8|45289.3|45269.3|45286.8|45266.8|0
1647399250000|2022-03-16 02:54:10|45285|45265|45285|45265|45285|45265|45285|45265|1
1647399260000|2022-03-16 02:54:20|45282.5|45262.5|45279.3|45259.3|45282.5|45262.5|45279.3|45259.3|1
1647399270000|2022-03-16 02:54:30|45276.8|45256.8|45296.8|45276.8|45296.8|45276.8|45276.8|45256.8|2
1647399280000|2022-03-16 02:54:40|45290|45270|45290|45270|45290|45270|45290|45270|3
1647399290000|2022-03-16 02:54:50|45288.2|45268.2|45287.5|45267.5|45288.2|45268.2|45287.5|45267.5|0
1647399300000|2022-03-16 02:55:00|45290|45270|45289.3|45269.3|45290|45270|45287.5|45267.5|0
1647399310000|2022-03-16 02:55:10|45294.3|45274.3|45301|45281|45301.8|45281.8|45294.3|45274.3|0
1647399320000|2022-03-16 02:55:20|45301.8|45281.8|45304.3|45284.3|45304.3|45284.3|45301.8|45281.8|0
1647399330000|2022-03-16 02:55:30|45301.8|45281.8|45298.5|45278.5|45301.8|45281.8|45292.5|45272.5|6
1647399340000|2022-03-16 02:55:40|45299.3|45279.3|45299.3|45279.3|45301.8|45281.8|45299.3|45279.3|0
1647399350000|2022-03-16 02:55:50|45301.8|45281.8|45299.3|45279.3|45301.8|45281.8|45299.3|45279.3|0
1647399360000|2022-03-16 02:56:00|45296.8|45276.8|45291.8|45271.8|45296.8|45276.8|45288.2|45268.2|4
1647399370000|2022-03-16 02:56:10|45290|45270|45288.2|45268.2|45290|45270|45288.2|45268.2|0
1647399380000|2022-03-16 02:56:20|45289.3|45269.3|45291.8|45271.8|45291.8|45271.8|45289.3|45269.3|2
1647399390000|2022-03-16 02:56:30|45290|45270|45292.5|45272.5|45292.5|45272.5|45290|45270|0
1647399400000|2022-03-16 02:56:40|45293.5|45273.5|45296|45276|45318.5|45298.5|45293.5|45273.5|7
1647399410000|2022-03-16 02:56:50|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|2
1647399420000|2022-03-16 02:57:00|45301.8|45281.8|45312.8|45292.8|45312.8|45292.8|45301.8|45281.8|3
1647399430000|2022-03-16 02:57:10|45313.5|45293.5|45316.8|45296.8|45316.8|45296.8|45311.8|45291.8|1
1647399440000|2022-03-16 02:57:20|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|45319.3|45299.3|0
1647399450000|2022-03-16 02:57:30|45321|45301|45321.8|45301.8|45321.8|45301.8|45321|45301|0
1647399460000|2022-03-16 02:57:40|45324.3|45304.3|45317.5|45297.5|45331|45311|45316.8|45296.8|10
1647399470000|2022-03-16 02:57:50|45314.3|45294.3|45315.3|45295.3|45316.8|45296.8|45313.5|45293.5|6
1647399480000|2022-03-16 02:58:00|45316.8|45296.8|45314.3|45294.3|45316.8|45296.8|45314.3|45294.3|1
1647399490000|2022-03-16 02:58:10|45319.3|45299.3|45314.3|45294.3|45319.3|45299.3|45314.3|45294.3|5
1647399500000|2022-03-16 02:58:20|||||||||3
1647399510000|2022-03-16 02:58:30|45316|45296|45316.8|45296.8|45319.3|45299.3|45314.3|45294.3|0
1647399520000|2022-03-16 02:58:40|45318.5|45298.5|45301.8|45281.8|45319.3|45299.3|45299.3|45279.3|6
1647399530000|2022-03-16 02:58:50|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|45304.3|45284.3|0
1647399540000|2022-03-16 02:59:00|45306.8|45286.8|45304.3|45284.3|45306.8|45286.8|45304.3|45284.3|4
1647399550000|2022-03-16 02:59:10|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|3
1647399570000|2022-03-16 02:59:30|45295|45275|45294.3|45274.3|45295|45275|45290|45270|6
1647399580000|2022-03-16 02:59:40|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|0
1647399590000|2022-03-16 02:59:50|45291.8|45271.8|45290|45270|45291.8|45271.8|45290|45270|1
1647399600000|2022-03-16 03:00:00|45286.8|45266.8|45272.5|45252.5|45286.8|45266.8|45265.7|45245.7|9
1647399610000|2022-03-16 03:00:10|45271|45251|45271.8|45251.8|45271.8|45251.8|45267.8|45247.8|6
1647399620000|2022-03-16 03:00:20|45270|45250|45269.3|45249.3|45270|45250|45269.3|45249.3|4
1647399630000|2022-03-16 03:00:30|45266.8|45246.8|45269.3|45249.3|45269.3|45249.3|45266.8|45246.8|8
1647399640000|2022-03-16 03:00:40|45276.8|45256.8|45279.3|45259.3|45279.3|45259.3|45276.8|45256.8|2
1647399650000|2022-03-16 03:00:50|45281|45261|45284.3|45264.3|45284.3|45264.3|45281|45261|0
1647399660000|2022-03-16 03:01:00|45281.8|45261.8|45281.8|45261.8|45281.8|45261.8|45281|45261|0
1647399670000|2022-03-16 03:01:10|45284.3|45264.3|45292.5|45272.5|45292.5|45272.5|45284.3|45264.3|3
1647399680000|2022-03-16 03:01:20|45294.3|45274.3|45295|45275|45296.8|45276.8|45294.3|45274.3|0
1647399700000|2022-03-16 03:01:40|45296.8|45276.8|45295|45275|45296.8|45276.8|45295|45275|0
1647399710000|2022-03-16 03:01:50|45296.8|45276.8|45300|45280|45300|45280|45296.8|45276.8|2
1647399720000|2022-03-16 03:02:00|45301.8|45281.8|45301.8|45281.8|45301.8|45281.8|45296.8|45276.8|3
1647399730000|2022-03-16 03:02:10|45302.5|45282.5|45311.8|45291.8|45311.8|45291.8|45302.5|45282.5|5
1647399740000|2022-03-16 03:02:20|45313.5|45293.5|45318.5|45298.5|45318.5|45298.5|45311.8|45291.8|1
1647399750000|2022-03-16 03:02:30|45319.3|45299.3|45316.8|45296.8|45319.3|45299.3|45316.8|45296.8|2
1647399760000|2022-03-16 03:02:40|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|45314.3|45294.3|1
1647399770000|2022-03-16 03:02:50|45316.8|45296.8|45319.3|45299.3|45319.3|45299.3|45316.8|45296.8|0
1647399780000|2022-03-16 03:03:00|45317.5|45297.5|45299.3|45279.3|45317.5|45297.5|45299.3|45279.3|3
1647399800000|2022-03-16 03:03:20|45300|45280|45303.2|45283.2|45305|45285|45300|45280|53
1647399810000|2022-03-16 03:03:30|45305.7|45285.7|45304.7|45284.7|45305.7|45285.7|45303.2|45283.2|0
1647399820000|2022-03-16 03:03:40|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|0
1647399840000|2022-03-16 03:04:00|45301.5|45281.5|45293.2|45273.2|45301.5|45281.5|45293.2|45273.2|4
1647399850000|2022-03-16 03:04:10|45288.2|45268.2|45283.2|45263.2|45288.2|45268.2|45283.2|45263.2|0
1647399860000|2022-03-16 03:04:20|45288.2|45268.2|45295|45275|45295|45275|45285.7|45265.7|3
1647399870000|2022-03-16 03:04:30|45297.5|45277.5|45293.2|45273.2|45297.5|45277.5|45293.2|45273.2|1
1647399880000|2022-03-16 03:04:40|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|45297.5|45277.5|0
1647399890000|2022-03-16 03:04:50|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|45304.7|45284.7|3
1647399900000|2022-03-16 03:05:00|45306.5|45286.5|45299|45279|45306.5|45286.5|45297.2|45277.2|6
1647399910000|2022-03-16 03:05:10|45305|45285|45305.7|45285.7|45306.8|45286.8|45302.5|45282.5|6
1647399920000|2022-03-16 03:05:20|45307.5|45287.5|45308.2|45288.2|45308.2|45288.2|45307.5|45287.5|0
1647399930000|2022-03-16 03:05:30|45307.5|45287.5|45310.7|45290.7|45310.7|45290.7|45303.2|45283.2|8
1647399940000|2022-03-16 03:05:40|45309|45289|45303.2|45283.2|45309|45289|45303.2|45283.2|0
1647399950000|2022-03-16 03:05:50|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45298.2|45278.2|1
1647399970000|2022-03-16 03:06:10|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|2
1647399980000|2022-03-16 03:06:20|45305|45285|45307.5|45287.5|45307.5|45287.5|45303.2|45283.2|1
1647399990000|2022-03-16 03:06:30|45308.2|45288.2|45305.7|45285.7|45308.2|45288.2|45303.2|45283.2|1
1647400000000|2022-03-16 03:06:40|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|0
1647400010000|2022-03-16 03:06:50|45305|45285|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1647400020000|2022-03-16 03:07:00|45311.8|45291.8|45320.7|45300.7|45325.7|45305.7|45311.8|45291.8|6
1647400040000|2022-03-16 03:07:20|45320|45300|45315.7|45295.7|45320|45300|45315.7|45295.7|0
1647400050000|2022-03-16 03:07:30|45318.2|45298.2|45305.7|45285.7|45318.2|45298.2|45305.7|45285.7|3
1647400060000|2022-03-16 03:07:40|45307.5|45287.5|45305.7|45285.7|45308.2|45288.2|45305.7|45285.7|2
1647400070000|2022-03-16 03:07:50|45303.2|45283.2|45302.5|45282.5|45303.2|45283.2|45300|45280|2
1647400080000|2022-03-16 03:08:00|45303.2|45283.2|45300.7|45280.7|45305|45285|45299|45279|8
1647400100000|2022-03-16 03:08:20|45298.2|45278.2|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|1
1647400110000|2022-03-16 03:08:30|45294|45274|45295.7|45275.7|45298.2|45278.2|45291.5|45271.5|5
1647400120000|2022-03-16 03:08:40|45288.2|45268.2|45291.5|45271.5|45295.7|45275.7|45288.2|45268.2|4
1647400130000|2022-03-16 03:08:50|45290.7|45270.7|45291.5|45271.5|45294|45274|45290.7|45270.7|0
1647400140000|2022-03-16 03:09:00|45290.7|45270.7|45280.7|45260.7|45293.2|45273.2|45278.2|45258.2|12
1647400150000|2022-03-16 03:09:10|45282.5|45262.5|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|1
1647400160000|2022-03-16 03:09:20|45283.2|45263.2|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|1
1647400180000|2022-03-16 03:09:40|45279|45259|45278.2|45258.2|45283.2|45263.2|45278.2|45258.2|1
1647400190000|2022-03-16 03:09:50|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1647400200000|2022-03-16 03:10:00|45277.5|45257.5|45297.5|45277.5|45297.5|45277.5|45277.5|45257.5|4
1647400210000|2022-03-16 03:10:10|45300|45280|45300|45280|45300|45280|45300|45280|1
1647400220000|2022-03-16 03:10:20|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45296.5|45276.5|1
1647400230000|2022-03-16 03:10:30|45296.5|45276.5|45298.2|45278.2|45298.2|45278.2|45296.5|45276.5|2
1647400240000|2022-03-16 03:10:40|45296.5|45276.5|45295|45275|45296.5|45276.5|45293.2|45273.2|1
1647400250000|2022-03-16 03:10:50|45295.7|45275.7|45292.5|45272.5|45295.7|45275.7|45292.5|45272.5|1
1647400260000|2022-03-16 03:11:00|45295.7|45275.7|45297.5|45277.5|45297.5|45277.5|45294|45274|1
1647400320000|2022-03-16 03:12:00|45295.7|45275.7|45293.2|45273.2|45295.7|45275.7|45293.2|45273.2|2
1647400330000|2022-03-16 03:12:10|45291.5|45271.5|45302.5|45282.5|45302.5|45282.5|45291.5|45271.5|6
1647400340000|2022-03-16 03:12:20|45304.3|45284.3|45308.2|45288.2|45308.2|45288.2|45304.3|45284.3|1
1647400350000|2022-03-16 03:12:30|45310|45290|45312.5|45292.5|45312.5|45292.5|45310|45290|1
1647400360000|2022-03-16 03:12:40|45313.2|45293.2|45310.7|45290.7|45313.2|45293.2|45310.7|45290.7|1
1647400380000|2022-03-16 03:13:00|45311.5|45291.5|45310.7|45290.7|45311.5|45291.5|45310|45290|0
1647400400000|2022-03-16 03:13:20|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|0
1647400410000|2022-03-16 03:13:30|45313.2|45293.2|45320.7|45300.7|45320.7|45300.7|45313.2|45293.2|3
1647400430000|2022-03-16 03:13:50|||||||||2
1647400440000|2022-03-16 03:14:00|45318.2|45298.2|45320|45300|45320.7|45300.7|45318.2|45298.2|6
1647400450000|2022-03-16 03:14:10|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1647400460000|2022-03-16 03:14:20|45322.5|45302.5|45325.7|45305.7|45325.7|45305.7|45322.5|45302.5|1
1647400470000|2022-03-16 03:14:30|45323.2|45303.2|45325.7|45305.7|45325.7|45305.7|45323.2|45303.2|0
1647400510000|2022-03-16 03:15:10|45324|45304|45318.2|45298.2|45324|45304|45318.2|45298.2|8
1647400520000|2022-03-16 03:15:20|45316.5|45296.5|45315.7|45295.7|45316.5|45296.5|45315.7|45295.7|1
1647400530000|2022-03-16 03:15:30|45314|45294|45318.2|45298.2|45318.2|45298.2|45314|45294|0
1647400540000|2022-03-16 03:15:40|45316.5|45296.5|45315|45295|45318.2|45298.2|45315|45295|1
1647400550000|2022-03-16 03:15:50|45313.2|45293.2|45310.7|45290.7|45313.2|45293.2|45308.2|45288.2|5
1647400560000|2022-03-16 03:16:00|45312.5|45292.5|45313.2|45293.2|45313.2|45293.2|45310.7|45290.7|0
1647400580000|2022-03-16 03:16:20|45315.7|45295.7|45310.7|45290.7|45315.7|45295.7|45310.7|45290.7|13
1647400590000|2022-03-16 03:16:30|45309|45289|45290.7|45270.7|45309|45289|45290.7|45270.7|12
1647400600000|2022-03-16 03:16:40|45295.7|45275.7|45310.7|45290.7|45311.5|45291.5|45295.7|45275.7|9
1647400610000|2022-03-16 03:16:50|45314.3|45294.3|45312.5|45292.5|45315|45295|45312.5|45292.5|1
1647400620000|2022-03-16 03:17:00|45310|45290|45300.7|45280.7|45310|45290|45300.7|45280.7|17
1647400640000|2022-03-16 03:17:20|45300|45280|45300|45280|45300|45280|45299.3|45279.3|0
1647400650000|2022-03-16 03:17:30|45298.2|45278.2|45297.5|45277.5|45298.2|45278.2|45297.5|45277.5|6
1647400680000|2022-03-16 03:18:00|45295|45275|45281.5|45261.5|45295|45275|45281.5|45261.5|20
1647400690000|2022-03-16 03:18:10|45283.2|45263.2|45285.7|45265.7|45285.7|45265.7|45283.2|45263.2|2
1647400700000|2022-03-16 03:18:20|45287.5|45267.5|45290.7|45270.7|45290.7|45270.7|45287.5|45267.5|0
1647400710000|2022-03-16 03:18:30|45292.5|45272.5|45295.7|45275.7|45295.7|45275.7|45290.7|45270.7|1
1647400720000|2022-03-16 03:18:40|||||||||1
1647400730000|2022-03-16 03:18:50|45298.2|45278.2|45305.7|45285.7|45305.7|45285.7|45298.2|45278.2|2
1647400740000|2022-03-16 03:19:00|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|45307.5|45287.5|2
1647400750000|2022-03-16 03:19:10|45310|45290|45314.3|45294.3|45314.3|45294.3|45310|45290|0
1647400760000|2022-03-16 03:19:20|45310.7|45290.7|45314.3|45294.3|45314.3|45294.3|45310|45290|1
1647400770000|2022-03-16 03:19:30|||||||||1
1647400780000|2022-03-16 03:19:40|45310|45290|45310.7|45290.7|45310.7|45290.7|45310|45290|2
1647400790000|2022-03-16 03:19:50|45312.5|45292.5|45310.7|45290.7|45312.5|45292.5|45310.7|45290.7|1
1647400800000|2022-03-16 03:20:00|45309.3|45289.3|45305.7|45285.7|45309.3|45289.3|45305.7|45285.7|2
1647400820000|2022-03-16 03:20:20|45308.2|45288.2|45313.2|45293.2|45315|45295|45308.2|45288.2|6
1647400830000|2022-03-16 03:20:30|45312.5|45292.5|45312.5|45292.5|45314.3|45294.3|45312.5|45292.5|0
1647400840000|2022-03-16 03:20:40|45315|45295|45320|45300|45320|45300|45315|45295|1
1647400850000|2022-03-16 03:20:50|45318.2|45298.2|45320|45300|45320|45300|45315.7|45295.7|0
1647400860000|2022-03-16 03:21:00|45315.7|45295.7|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|4
1647400870000|2022-03-16 03:21:10|45323.2|45303.2|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|0
1647400880000|2022-03-16 03:21:20|45323.2|45303.2|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|0
1647400890000|2022-03-16 03:21:30|45322.5|45302.5|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|1
1647400900000|2022-03-16 03:21:40|45318.2|45298.2|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1647400910000|2022-03-16 03:21:50|45318.2|45298.2|45319|45299|45320.7|45300.7|45318.2|45298.2|0
1647400920000|2022-03-16 03:22:00|45318.2|45298.2|45333.2|45313.2|45333.2|45313.2|45318.2|45298.2|3
1647400930000|2022-03-16 03:22:10|45331.5|45311.5|45332.5|45312.5|45333.2|45313.2|45330.7|45310.7|3
1647400940000|2022-03-16 03:22:20|45330.7|45310.7|45330.7|45310.7|45335|45315|45330.7|45310.7|0
1647400950000|2022-03-16 03:22:30|45332.5|45312.5|45332.5|45312.5|45334.3|45314.3|45332.5|45312.5|1
1647400960000|2022-03-16 03:22:40|45330.7|45310.7|45332.5|45312.5|45334.3|45314.3|45330.7|45310.7|1
1647400970000|2022-03-16 03:22:50|45334.3|45314.3|45335|45315|45335|45315|45330.7|45310.7|2
1647400980000|2022-03-16 03:23:00|45333.2|45313.2|45342.5|45322.5|45342.5|45322.5|45333.2|45313.2|17
1647400990000|2022-03-16 03:23:10|45340.7|45320.7|45345.7|45325.7|45345.7|45325.7|45340.7|45320.7|0
1647401000000|2022-03-16 03:23:20|45346.5|45326.5|45347.5|45327.5|45347.5|45327.5|45345.7|45325.7|5
1647401010000|2022-03-16 03:23:30|45348.2|45328.2|45349|45329|45349|45329|45348.2|45328.2|1
1647401020000|2022-03-16 03:23:40|45352.5|45332.5|45355.7|45335.7|45357.5|45337.5|45352.5|45332.5|7
1647401030000|2022-03-16 03:23:50|45357.5|45337.5|45360|45340|45360.7|45340.7|45357.5|45337.5|2
1647401040000|2022-03-16 03:24:00|45361.8|45341.8|45370|45350|45370.7|45350.7|45357.5|45337.5|3
1647401050000|2022-03-16 03:24:10|45368.2|45348.2|45368.2|45348.2|45370.7|45350.7|45365.7|45345.7|11
1647401070000|2022-03-16 03:24:30|||||||||1
1647401100000|2022-03-16 03:25:00|45361.5|45341.5|45363.2|45343.2|45363.2|45343.2|45361.5|45341.5|5
1647401110000|2022-03-16 03:25:10|45361.5|45341.5|45363.2|45343.2|45363.2|45343.2|45361.5|45341.5|0
1647401120000|2022-03-16 03:25:20|45364|45344|45364|45344|45364|45344|45364|45344|1
1647401130000|2022-03-16 03:25:30|45372.5|45352.5|45375.7|45355.7|45375.7|45355.7|45372.5|45352.5|1
1647401140000|2022-03-16 03:25:40|45376.5|45356.5|45380.7|45360.7|45380.7|45360.7|45376.5|45356.5|0
1647401160000|2022-03-16 03:26:00|45382.5|45362.5|45380.7|45360.7|45385.7|45365.7|45380.7|45360.7|0
1647401170000|2022-03-16 03:26:10|45382.5|45362.5|45378.2|45358.2|45385.7|45365.7|45378.2|45358.2|4
1647401180000|2022-03-16 03:26:20|45380|45360|45378.2|45358.2|45380.7|45360.7|45378.2|45358.2|0
1647401190000|2022-03-16 03:26:30|45380.7|45360.7|45378.2|45358.2|45380.7|45360.7|45378.2|45358.2|10
1647401200000|2022-03-16 03:26:40|45380.7|45360.7|45383.2|45363.2|45386.8|45366.8|45380.7|45360.7|5
1647401210000|2022-03-16 03:26:50|45385|45365|45383.2|45363.2|45385.7|45365.7|45383.2|45363.2|0
1647401220000|2022-03-16 03:27:00|45381.5|45361.5|45364|45344|45381.5|45361.5|45364|45344|7
1647401230000|2022-03-16 03:27:10|45365.7|45345.7|45370.7|45350.7|45373.2|45353.2|45364|45344|5
1647401240000|2022-03-16 03:27:20|45373.2|45353.2|45373.2|45353.2|45373.2|45353.2|45370.7|45350.7|0
1647401250000|2022-03-16 03:27:30|45370.7|45350.7|45366.5|45346.5|45370.7|45350.7|45365.7|45345.7|4
1647401260000|2022-03-16 03:27:40|45365.7|45345.7|45364|45344|45365.7|45345.7|45363.2|45343.2|5
1647401270000|2022-03-16 03:27:50|45367.2|45347.2|45366.5|45346.5|45367.2|45347.2|45366.5|45346.5|0
1647401280000|2022-03-16 03:28:00|45364|45344|45370.7|45350.7|45380|45360|45364|45344|17
1647401290000|2022-03-16 03:28:10|45368.2|45348.2|45368.2|45348.2|45370.7|45350.7|45368.2|45348.2|0
1647401300000|2022-03-16 03:28:20|45366.5|45346.5|45365.7|45345.7|45366.5|45346.5|45364|45344|0
1647401320000|2022-03-16 03:28:40|45364|45344|45364|45344|45365.7|45345.7|45364|45344|0
1647401330000|2022-03-16 03:28:50|45365.7|45345.7|45364|45344|45365.7|45345.7|45364|45344|0
1647401340000|2022-03-16 03:29:00|45365.7|45345.7|45368.2|45348.2|45368.2|45348.2|45365.7|45345.7|0
1647401350000|2022-03-16 03:29:10|45366.5|45346.5|45364|45344|45366.5|45346.5|45364|45344|0
1647401360000|2022-03-16 03:29:20|45365.7|45345.7|45364|45344|45365.7|45345.7|45364|45344|0
1647401370000|2022-03-16 03:29:30|45365.7|45345.7|45362.2|45342.2|45365.7|45345.7|45362.2|45342.2|1
1647401380000|2022-03-16 03:29:40|45361.5|45341.5|45350.7|45330.7|45361.5|45341.5|45348.2|45328.2|6
1647401390000|2022-03-16 03:29:50|45353.2|45333.2|45350.7|45330.7|45353.2|45333.2|45350.7|45330.7|0
1647401400000|2022-03-16 03:30:00|45349|45329|45345.7|45325.7|45350.7|45330.7|45345.7|45325.7|1
1647401410000|2022-03-16 03:30:10|45347.5|45327.5|45342.5|45322.5|45347.5|45327.5|45338.2|45318.2|1
1647401420000|2022-03-16 03:30:20|45343.2|45323.2|45343.2|45323.2|45343.2|45323.2|45340.7|45320.7|0
1647401430000|2022-03-16 03:30:30|45341.5|45321.5|45345|45325|45345|45325|45340.7|45320.7|2
1647401440000|2022-03-16 03:30:40|45344|45324|45344|45324|45345.7|45325.7|45343.2|45323.2|0
1647401450000|2022-03-16 03:30:50|45341.5|45321.5|45343.2|45323.2|45343.2|45323.2|45340.7|45320.7|0
1647401460000|2022-03-16 03:31:00|45341.5|45321.5|45339|45319|45343.2|45323.2|45339|45319|0
1647401470000|2022-03-16 03:31:10|45338.2|45318.2|45340.7|45320.7|45340.7|45320.7|45338.2|45318.2|0
1647401490000|2022-03-16 03:31:30|45338.2|45318.2|45340.7|45320.7|45340.7|45320.7|45338.2|45318.2|0
1647401500000|2022-03-16 03:31:40|45339|45319|45338.2|45318.2|45339|45319|45338.2|45318.2|0
1647401520000|2022-03-16 03:32:00|45337.2|45317.2|45336.5|45316.5|45339|45319|45336.5|45316.5|3
1647401530000|2022-03-16 03:32:10|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|45335.7|45315.7|0
1647401570000|2022-03-16 03:32:50|45337.5|45317.5|45340.7|45320.7|45340.7|45320.7|45337.5|45317.5|1
1647401580000|2022-03-16 03:33:00|45342.5|45322.5|45340|45320|45342.5|45322.5|45336.5|45316.5|9
1647401590000|2022-03-16 03:33:10|45338.2|45318.2|45335.7|45315.7|45340.7|45320.7|45335.7|45315.7|1
1647401600000|2022-03-16 03:33:20|45334|45314|45331.5|45311.5|45334|45314|45331.5|45311.5|0
1647401610000|2022-03-16 03:33:30|||||||||2
1647401620000|2022-03-16 03:33:40|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|45333.2|45313.2|5
1647401630000|2022-03-16 03:33:50|45335|45315|45335.7|45315.7|45335.7|45315.7|45335|45315|0
1647401640000|2022-03-16 03:34:00|45334|45314|45335.7|45315.7|45335.7|45315.7|45334|45314|0
1647401650000|2022-03-16 03:34:10|45350|45330|45347.5|45327.5|45352.5|45332.5|45347.5|45327.5|7
1647401670000|2022-03-16 03:34:30|45344|45324|45340.7|45320.7|45344|45324|45339.7|45319.7|1
1647401710000|2022-03-16 03:35:10|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|1
1647401720000|2022-03-16 03:35:20|45340|45320|45340.7|45320.7|45340.7|45320.7|45340|45320|2
1647401730000|2022-03-16 03:35:30|45342.5|45322.5|45340.7|45320.7|45342.5|45322.5|45340.7|45320.7|0
1647401740000|2022-03-16 03:35:40|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|4
1647401750000|2022-03-16 03:35:50|45335.7|45315.7|45338.2|45318.2|45340.7|45320.7|45335.7|45315.7|1
1647401760000|2022-03-16 03:36:00|45340|45320|45340.7|45320.7|45340.7|45320.7|45340|45320|0
1647401770000|2022-03-16 03:36:10|||||||||1
1647401780000|2022-03-16 03:36:20|45342.5|45322.5|45340.7|45320.7|45342.5|45322.5|45340.7|45320.7|0
1647401790000|2022-03-16 03:36:30|45342.5|45322.5|45338.2|45318.2|45343.2|45323.2|45338.2|45318.2|0
1647401800000|2022-03-16 03:36:40|45343.2|45323.2|45343.2|45323.2|45343.2|45323.2|45343.2|45323.2|0
1647401810000|2022-03-16 03:36:50|45340.7|45320.7|45342.5|45322.5|45343.2|45323.2|45340.7|45320.7|6
1647401820000|2022-03-16 03:37:00|45343.2|45323.2|45340.7|45320.7|45343.2|45323.2|45340.7|45320.7|0
1647401830000|2022-03-16 03:37:10|45343.2|45323.2|45340.7|45320.7|45343.2|45323.2|45340.7|45320.7|1
1647401850000|2022-03-16 03:37:30|45339|45319|45340.7|45320.7|45342.5|45322.5|45339|45319|0
1647401860000|2022-03-16 03:37:40|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|45338.2|45318.2|0
1647401870000|2022-03-16 03:37:50|45337.5|45317.5|45338.2|45318.2|45338.2|45318.2|45337.5|45317.5|0
1647401880000|2022-03-16 03:38:00|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|45340.7|45320.7|0
1647401890000|2022-03-16 03:38:10|45339|45319|45340.7|45320.7|45340.7|45320.7|45339|45319|0
1647401900000|2022-03-16 03:38:20|45339|45319|45340.7|45320.7|45340.7|45320.7|45338.2|45318.2|0
1647401910000|2022-03-16 03:38:30|45342.5|45322.5|45343.2|45323.2|45343.2|45323.2|45340.7|45320.7|0
1647401920000|2022-03-16 03:38:40|45342.5|45322.5|45340.7|45320.7|45342.5|45322.5|45340.7|45320.7|0
1647401940000|2022-03-16 03:39:00|45343.2|45323.2|45345|45325|45345.7|45325.7|45343.2|45323.2|9
1647401950000|2022-03-16 03:39:10|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|45345.7|45325.7|0
1647401960000|2022-03-16 03:39:20|45347.5|45327.5|45348.2|45328.2|45348.2|45328.2|45345.7|45325.7|0
1647401970000|2022-03-16 03:39:30|45350.7|45330.7|45353.2|45333.2|45353.2|45333.2|45350.7|45330.7|1
1647401980000|2022-03-16 03:39:40|45355.7|45335.7|45355|45335|45355.7|45335.7|45355|45335|1
1647402000000|2022-03-16 03:40:00|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|45352.5|45332.5|0
1647402010000|2022-03-16 03:40:10|||||||||2
1647402020000|2022-03-16 03:40:20|45350.7|45330.7|45345.7|45325.7|45350.7|45330.7|45345.7|45325.7|5
1647402030000|2022-03-16 03:40:30|45347.5|45327.5|45345.7|45325.7|45347.5|45327.5|45345.7|45325.7|0
1647402040000|2022-03-16 03:40:40|45348.2|45328.2|45331.5|45311.5|45348.2|45328.2|45331.5|45311.5|1
1647402050000|2022-03-16 03:40:50|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|45325.7|45305.7|2
1647402070000|2022-03-16 03:41:10|45332.5|45312.5|45326.5|45306.5|45332.5|45312.5|45326.5|45306.5|2
1647402080000|2022-03-16 03:41:20|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1647402090000|2022-03-16 03:41:30|45324|45304|45323.2|45303.2|45324|45304|45323.2|45303.2|3
1647402100000|2022-03-16 03:41:40|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|2
1647402110000|2022-03-16 03:41:50|45324|45304|45325.7|45305.7|45325.7|45305.7|45324|45304|1
1647402140000|2022-03-16 03:42:20|45324|45304|45330.7|45310.7|45340.7|45320.7|45324|45304|8
1647402150000|2022-03-16 03:42:30|45335|45315|45330.7|45310.7|45335|45315|45330.7|45310.7|0
1647402180000|2022-03-16 03:43:00|45329|45309|45328.2|45308.2|45330.7|45310.7|45328.2|45308.2|0
1647402190000|2022-03-16 03:43:10|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|45330.7|45310.7|0
1647402200000|2022-03-16 03:43:20|45329|45309|45328.2|45308.2|45329|45309|45328.2|45308.2|0
1647402240000|2022-03-16 03:44:00|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1647402250000|2022-03-16 03:44:10|45327.5|45307.5|45325.7|45305.7|45328.2|45308.2|45325.7|45305.7|3
1647402270000|2022-03-16 03:44:30|||||||||1
1647402310000|2022-03-16 03:45:10|45328.2|45308.2|45325.7|45305.7|45328.2|45308.2|45325.7|45305.7|0
1647402320000|2022-03-16 03:45:20|45324|45304|45325|45305|45325|45305|45323.2|45303.2|0
1647402330000|2022-03-16 03:45:30|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1647402350000|2022-03-16 03:45:50|45324|45304|45325|45305|45325.7|45305.7|45324|45304|1
1647402360000|2022-03-16 03:46:00|45325.7|45305.7|45320.7|45300.7|45325.7|45305.7|45320.7|45300.7|1
1647402370000|2022-03-16 03:46:10|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|45325.7|45305.7|0
1647402380000|2022-03-16 03:46:20|45324|45304|45320.7|45300.7|45324|45304|45320.7|45300.7|6
1647402390000|2022-03-16 03:46:30|45320|45300|45313.2|45293.2|45320|45300|45313.2|45293.2|1
1647402400000|2022-03-16 03:46:40|45315|45295|45315.7|45295.7|45315.7|45295.7|45315|45295|0
1647402440000|2022-03-16 03:47:20|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|0
1647402450000|2022-03-16 03:47:30|||||||||1
1647402460000|2022-03-16 03:47:40|||||||||1
1647402470000|2022-03-16 03:47:50|||||||||1
1647402480000|2022-03-16 03:48:00|45320|45300|45318.2|45298.2|45321.8|45301.8|45317.5|45297.5|2
1647402500000|2022-03-16 03:48:20|45316.5|45296.5|45315.7|45295.7|45316.5|45296.5|45315.7|45295.7|0
1647402510000|2022-03-16 03:48:30|45315|45295|45315|45295|45315|45295|45315|45295|1
1647402520000|2022-03-16 03:48:40|45315.7|45295.7|45315.7|45295.7|45318.2|45298.2|45315.7|45295.7|1
1647402590000|2022-03-16 03:49:50|45318.2|45298.2|45319.3|45299.3|45319.3|45299.3|45318.2|45298.2|0
1647402600000|2022-03-16 03:50:00|45320.7|45300.7|45316.5|45296.5|45320.7|45300.7|45316.5|45296.5|0
1647402610000|2022-03-16 03:50:10|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|45315.7|45295.7|0
1647402650000|2022-03-16 03:50:50|45313.2|45293.2|45313.2|45293.2|45313.2|45293.2|45311.5|45291.5|6
1647402670000|2022-03-16 03:51:10|45315.7|45295.7|45316.5|45296.5|45320.7|45300.7|45315.7|45295.7|1
1647402680000|2022-03-16 03:51:20|45317.5|45297.5|45315.7|45295.7|45318.2|45298.2|45315.7|45295.7|0
1647402690000|2022-03-16 03:51:30|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|0
1647402700000|2022-03-16 03:51:40|45316.5|45296.5|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|2
1647402720000|2022-03-16 03:52:00|45319|45299|45319|45299|45319|45299|45319|45299|0
1647402730000|2022-03-16 03:52:10|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|45318.2|45298.2|0
1647402740000|2022-03-16 03:52:20|45316.5|45296.5|45315.7|45295.7|45316.5|45296.5|45315.7|45295.7|0
1647402750000|2022-03-16 03:52:30|45318.2|45298.2|45315.7|45295.7|45318.2|45298.2|45315.7|45295.7|2
1647402800000|2022-03-16 03:53:20|||||||||1
1647402840000|2022-03-16 03:54:00|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|45311.8|45291.8|1
1647402850000|2022-03-16 03:54:10|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|0
1647402870000|2022-03-16 03:54:30|45304|45284|45303.2|45283.2|45305.7|45285.7|45303.2|45283.2|0
1647402880000|2022-03-16 03:54:40|45305.7|45285.7|45303.2|45283.2|45305.7|45285.7|45303.2|45283.2|2
1647402890000|2022-03-16 03:54:50|||||||||2
1647402900000|2022-03-16 03:55:00|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|0
1647402920000|2022-03-16 03:55:20|45299|45279|45297.5|45277.5|45299|45279|45297.5|45277.5|1
1647402930000|2022-03-16 03:55:30|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|3
1647402940000|2022-03-16 03:55:40|45303.2|45283.2|45305.7|45285.7|45307.5|45287.5|45303.2|45283.2|1
1647402950000|2022-03-16 03:55:50|45304|45284|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1647402960000|2022-03-16 03:56:00|45307.5|45287.5|45310.7|45290.7|45310.7|45290.7|45307.5|45287.5|0
1647402970000|2022-03-16 03:56:10|45313.2|45293.2|45320.7|45300.7|45320.7|45300.7|45313.2|45293.2|0
1647402980000|2022-03-16 03:56:20|45316.5|45296.5|45317.5|45297.5|45317.5|45297.5|45315.7|45295.7|0
1647402990000|2022-03-16 03:56:30|45318.2|45298.2|45320.7|45300.7|45320.7|45300.7|45318.2|45298.2|0
1647403010000|2022-03-16 03:56:50|45319|45299|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|0
1647403020000|2022-03-16 03:57:00|45319|45299|45320.7|45300.7|45320.7|45300.7|45315.7|45295.7|5
1647403030000|2022-03-16 03:57:10|45319|45299|45319|45299|45319|45299|45319|45299|0
1647403040000|2022-03-16 03:57:20|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|45320.7|45300.7|0
1647403050000|2022-03-16 03:57:30|45322.5|45302.5|45320.7|45300.7|45323.2|45303.2|45320.7|45300.7|0
1647403060000|2022-03-16 03:57:40|45313.2|45293.2|45305.7|45285.7|45313.2|45293.2|45305.7|45285.7|2
1647403070000|2022-03-16 03:57:50|45303.2|45283.2|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|0
1647403080000|2022-03-16 03:58:00|45308.2|45288.2|45308.2|45288.2|45310.7|45290.7|45308.2|45288.2|0
1647403090000|2022-03-16 03:58:10|45305.7|45285.7|45305.7|45285.7|45310.7|45290.7|45305.7|45285.7|0
1647403100000|2022-03-16 03:58:20|45307.5|45287.5|45306.5|45286.5|45310.7|45290.7|45306.5|45286.5|0
1647403110000|2022-03-16 03:58:30|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|45305.7|45285.7|0
1647403130000|2022-03-16 03:58:50|45304|45284|45304|45284|45305|45285|45304|45284|1
1647403140000|2022-03-16 03:59:00|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|45303.2|45283.2|0
1647403190000|2022-03-16 03:59:50|||||||||1
1647403200000|2022-03-16 04:00:00|45305|45285|45305.7|45285.7|45305.7|45285.7|45303.2|45283.2|2
1647403220000|2022-03-16 04:00:20|45310.7|45290.7|45313.2|45293.2|45313.2|45293.2|45310.7|45290.7|2
1647403240000|2022-03-16 04:00:40|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|45311.5|45291.5|0
1647403250000|2022-03-16 04:00:50|45310.7|45290.7|45308.2|45288.2|45310.7|45290.7|45308.2|45288.2|0
1647403260000|2022-03-16 04:01:00|45309|45289|45310.7|45290.7|45310.7|45290.7|45308.2|45288.2|2
1647403270000|2022-03-16 04:01:10|45309|45289|45310.7|45290.7|45310.7|45290.7|45308.2|45288.2|7
1647403290000|2022-03-16 04:01:30|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|45308.2|45288.2|0
1647403310000|2022-03-16 04:01:50|45306.5|45286.5|45310.7|45290.7|45310.7|45290.7|45305.7|45285.7|0
1647403320000|2022-03-16 04:02:00|45309|45289|45305.7|45285.7|45309|45289|45305.7|45285.7|0
1647403340000|2022-03-16 04:02:20|45307.5|45287.5|45308.2|45288.2|45308.2|45288.2|45307.5|45287.5|0
1647403350000|2022-03-16 04:02:30|45306.5|45286.5|45305.7|45285.7|45306.5|45286.5|45305.7|45285.7|0
1647403390000|2022-03-16 04:03:10|45305|45285|45303.2|45283.2|45305|45285|45303.2|45283.2|1
1647403430000|2022-03-16 04:03:50|45304|45284|45301.5|45281.5|45304|45284|45301.5|45281.5|3
1647403470000|2022-03-16 04:04:30|45303.2|45283.2|45304|45284|45304|45284|45303.2|45283.2|0
1647403480000|2022-03-16 04:04:40|45303.2|45283.2|45300.7|45280.7|45303.2|45283.2|45300.7|45280.7|3
1647403500000|2022-03-16 04:05:00|45299|45279|45299|45279|45299|45279|45299|45279|0
1647403510000|2022-03-16 04:05:10|45297.2|45277.2|45296.5|45276.5|45297.2|45277.2|45296.5|45276.5|0
1647403540000|2022-03-16 04:05:40|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|13
1647403550000|2022-03-16 04:05:50|45297.5|45277.5|45293.2|45273.2|45297.5|45277.5|45293.2|45273.2|1
1647403560000|2022-03-16 04:06:00|45295|45275|45288.2|45268.2|45295.7|45275.7|45286.5|45266.5|2
1647403580000|2022-03-16 04:06:20|45286.5|45266.5|45285.7|45265.7|45286.5|45266.5|45283.2|45263.2|3
1647403590000|2022-03-16 04:06:30|||||||||1
1647403610000|2022-03-16 04:06:50|45283.2|45263.2|45280.7|45260.7|45285.7|45265.7|45278.2|45258.2|2
1647403620000|2022-03-16 04:07:00|45280|45260|45282.5|45262.5|45282.5|45262.5|45280|45260|1
1647403630000|2022-03-16 04:07:10|45280.7|45260.7|45273.2|45253.2|45280.7|45260.7|45273.2|45253.2|13
1647403640000|2022-03-16 04:07:20|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|45271.5|45251.5|2
1647403650000|2022-03-16 04:07:30|45273.2|45253.2|45271.5|45251.5|45273.2|45253.2|45271.5|45251.5|1
1647403670000|2022-03-16 04:07:50|45273.2|45253.2|45271.5|45251.5|45273.2|45253.2|45271.5|45251.5|0
1647403680000|2022-03-16 04:08:00|45273.2|45253.2|45271.5|45251.5|45273.2|45253.2|45271.5|45251.5|0
1647403700000|2022-03-16 04:08:20|45274|45254|45274|45254|45274|45254|45274|45254|2
1647403740000|2022-03-16 04:09:00|45272.2|45252.2|45274|45254|45274|45254|45272.2|45252.2|0
1647403750000|2022-03-16 04:09:10|45272.2|45252.2|45274|45254|45274|45254|45272.2|45252.2|0
1647403770000|2022-03-16 04:09:30|45272.2|45252.2|45275|45255|45275|45255|45271.5|45251.5|2
1647403790000|2022-03-16 04:09:50|45272.5|45252.5|45275|45255|45275|45255|45272.5|45252.5|0
1647403800000|2022-03-16 04:10:00|45276.8|45256.8|45277.5|45257.5|45277.5|45257.5|45275|45255|4
1647403830000|2022-03-16 04:10:30|45275.7|45255.7|45277.5|45257.5|45277.5|45257.5|45275.7|45255.7|0
1647403850000|2022-03-16 04:10:50|45275.7|45255.7|45275|45255|45277.5|45257.5|45275|45255|0
1647403860000|2022-03-16 04:11:00|45276.8|45256.8|45277.5|45257.5|45277.5|45257.5|45275|45255|0
1647403870000|2022-03-16 04:11:10|45275|45255|45276.8|45256.8|45276.8|45256.8|45275|45255|0
1647403880000|2022-03-16 04:11:20|45277.5|45257.5|45280.7|45260.7|45280.7|45260.7|45277.5|45257.5|1
1647403890000|2022-03-16 04:11:30|45282.5|45262.5|45285.7|45265.7|45285.7|45265.7|45282.5|45262.5|1
1647403900000|2022-03-16 04:11:40|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|0
1647403910000|2022-03-16 04:11:50|45286.5|45266.5|45285.7|45265.7|45286.5|45266.5|45285.7|45265.7|0
1647403930000|2022-03-16 04:12:10|45290.7|45270.7|45290|45270|45290.7|45270.7|45288.2|45268.2|3
1647403940000|2022-03-16 04:12:20|45289|45269|45285.7|45265.7|45290|45270|45285.7|45265.7|2
1647404100000|2022-03-16 04:15:00|||||||||1
1647404150000|2022-03-16 04:15:50|||||||||1
1647404170000|2022-03-16 04:16:10|45288.2|45268.2|45285.7|45265.7|45288.2|45268.2|45285.7|45265.7|3
1647404190000|2022-03-16 04:16:30|45287.5|45267.5|45285.7|45265.7|45288.2|45268.2|45285.7|45265.7|0
1647404200000|2022-03-16 04:16:40|45288.2|45268.2|45285.7|45265.7|45288.2|45268.2|45285.7|45265.7|0
1647404210000|2022-03-16 04:16:50|45287.5|45267.5|45286.5|45266.5|45287.5|45267.5|45286.5|45266.5|0
1647404220000|2022-03-16 04:17:00|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|0
1647404230000|2022-03-16 04:17:10|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|0
1647404260000|2022-03-16 04:17:40|45289|45269|45288.2|45268.2|45290.7|45270.7|45288.2|45268.2|0
1647404290000|2022-03-16 04:18:10|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|1
1647404300000|2022-03-16 04:18:20|45292.5|45272.5|45292.5|45272.5|45292.5|45272.5|45290.7|45270.7|0
1647404310000|2022-03-16 04:18:30|45294.3|45274.3|45295|45275|45295|45275|45294.3|45274.3|0
1647404320000|2022-03-16 04:18:40|45293.2|45273.2|45291.5|45271.5|45293.2|45273.2|45290.7|45270.7|0
1647404330000|2022-03-16 04:18:50|45290.7|45270.7|45290|45270|45290.7|45270.7|45290|45270|2
1647404340000|2022-03-16 04:19:00|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1647404350000|2022-03-16 04:19:10|45289|45269|45288.2|45268.2|45289|45269|45288.2|45268.2|0
1647404360000|2022-03-16 04:19:20|45290|45270|45288.2|45268.2|45290.7|45270.7|45288.2|45268.2|3
1647404370000|2022-03-16 04:19:30|45290|45270|45290.7|45270.7|45290.7|45270.7|45290|45270|0
1647404380000|2022-03-16 04:19:40|45289|45269|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1647404400000|2022-03-16 04:20:00|45289|45269|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1647404440000|2022-03-16 04:20:40|45288.2|45268.2|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1647404470000|2022-03-16 04:21:10|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|0
1647404480000|2022-03-16 04:21:20|45290.7|45270.7|45293.2|45273.2|45293.2|45273.2|45290.7|45270.7|1
1647404550000|2022-03-16 04:22:30|45291.5|45271.5|45290.7|45270.7|45291.5|45271.5|45290.7|45270.7|0
1647404580000|2022-03-16 04:23:00|45289|45269|45293.2|45273.2|45293.2|45273.2|45289|45269|0
1647404590000|2022-03-16 04:23:10|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45289|45269|1
1647404600000|2022-03-16 04:23:20|45289|45269|45293.2|45273.2|45293.2|45273.2|45289|45269|0
1647404630000|2022-03-16 04:23:50|45292.5|45272.5|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|1
1647404640000|2022-03-16 04:24:00|45292.5|45272.5|45291.5|45271.5|45292.5|45272.5|45290.7|45270.7|0
1647404650000|2022-03-16 04:24:10|45289|45269|45288.2|45268.2|45290.7|45270.7|45288.2|45268.2|2
1647404760000|2022-03-16 04:26:00|45286.5|45266.5|45288.2|45268.2|45288.2|45268.2|45286.5|45266.5|1
1647404770000|2022-03-16 04:26:10|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1647404800000|2022-03-16 04:26:40|||||||||1
1647404840000|2022-03-16 04:27:20|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|1
1647404850000|2022-03-16 04:27:30|45281.5|45261.5|45280.7|45260.7|45281.5|45261.5|45280.7|45260.7|4
1647404860000|2022-03-16 04:27:40|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|0
1647404870000|2022-03-16 04:27:50|45281.5|45261.5|45279|45259|45281.5|45261.5|45278.2|45258.2|1
1647404880000|2022-03-16 04:28:00|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1647404890000|2022-03-16 04:28:10|45280.7|45260.7|45283.2|45263.2|45283.2|45263.2|45280.7|45260.7|1
1647404910000|2022-03-16 04:28:30|||||||||1
1647404940000|2022-03-16 04:29:00|45284|45264|45286.5|45266.5|45286.5|45266.5|45284|45264|2
1647404950000|2022-03-16 04:29:10|||||||||1
1647404980000|2022-03-16 04:29:40|45288.2|45268.2|45285.7|45265.7|45288.2|45268.2|45285.7|45265.7|0
1647404990000|2022-03-16 04:29:50|45287.5|45267.5|45285.7|45265.7|45288.2|45268.2|45285.7|45265.7|0
1647405040000|2022-03-16 04:30:40|||||||||1
1647405050000|2022-03-16 04:30:50|45284|45264|45283.2|45263.2|45284|45264|45283.2|45263.2|1
1647405070000|2022-03-16 04:31:10|45278.2|45258.2|45273.2|45253.2|45278.2|45258.2|45273.2|45253.2|5
1647405080000|2022-03-16 04:31:20|45271.5|45251.5|45251.5|45231.5|45271.5|45251.5|45251.5|45231.5|7
1647405090000|2022-03-16 04:31:30|45253.2|45233.2|45255.7|45235.7|45255.7|45235.7|45252.2|45232.2|6
1647405100000|2022-03-16 04:31:40|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|2
1647405120000|2022-03-16 04:32:00|||||||||8
1647405130000|2022-03-16 04:32:10|45268.2|45248.2|45270.7|45250.7|45270.7|45250.7|45268.2|45248.2|1
1647405140000|2022-03-16 04:32:20|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|0
1647405150000|2022-03-16 04:32:30|45275.7|45255.7|45283.2|45263.2|45283.2|45263.2|45275.7|45255.7|2
1647405160000|2022-03-16 04:32:40|45281.5|45261.5|45280.7|45260.7|45281.5|45261.5|45280.7|45260.7|0
1647405180000|2022-03-16 04:33:00|45282.5|45262.5|45285|45265|45285.7|45265.7|45282.5|45262.5|2
1647405190000|2022-03-16 04:33:10|45283.2|45263.2|45285|45265|45285|45265|45283.2|45263.2|1
1647405210000|2022-03-16 04:33:30|45280.7|45260.7|45285|45265|45285|45265|45280.7|45260.7|1
1647405250000|2022-03-16 04:34:10|45283.2|45263.2|45282.5|45262.5|45283.2|45263.2|45282.5|45262.5|0
1647405270000|2022-03-16 04:34:30|45279|45259|45276.5|45256.5|45279|45259|45276.5|45256.5|0
1647405280000|2022-03-16 04:34:40|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1647405310000|2022-03-16 04:35:10|45274|45254|45271.5|45251.5|45274|45254|45271.5|45251.5|1
1647405330000|2022-03-16 04:35:30|45269.7|45249.7|45273.2|45253.2|45273.2|45253.2|45269.7|45249.7|1
1647405340000|2022-03-16 04:35:40|45269|45249|45275.7|45255.7|45275.7|45255.7|45269|45249|1
1647405350000|2022-03-16 04:35:50|||||||||1
1647405390000|2022-03-16 04:36:30|45274|45254|45273.2|45253.2|45274|45254|45273.2|45253.2|0
1647405410000|2022-03-16 04:36:50|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|1
1647405430000|2022-03-16 04:37:10|45272.5|45252.5|45275.7|45255.7|45278.2|45258.2|45272.5|45252.5|7
1647405450000|2022-03-16 04:37:30|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|45277.5|45257.5|0
1647405460000|2022-03-16 04:37:40|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|45278.2|45258.2|0
1647405470000|2022-03-16 04:37:50|45280|45260|45280.7|45260.7|45282.5|45262.5|45280|45260|0
1647405490000|2022-03-16 04:38:10|45282.5|45262.5|45278.2|45258.2|45283.2|45263.2|45278.2|45258.2|0
1647405500000|2022-03-16 04:38:20|||||||||1
1647405510000|2022-03-16 04:38:30|45275.7|45255.7|45272.2|45252.2|45275.7|45255.7|45272.2|45252.2|1
1647405540000|2022-03-16 04:39:00|45269.7|45249.7|45273.2|45253.2|45273.2|45253.2|45269.7|45249.7|1
1647405550000|2022-03-16 04:39:10|45274|45254|45274|45254|45274|45254|45270.5|45250.5|1
1647405590000|2022-03-16 04:39:50|45266.5|45246.5|45266.5|45246.5|45266.5|45246.5|45266.5|45246.5|7
1647405650000|2022-03-16 04:40:50|45264.7|45244.7|45262.2|45242.2|45264.7|45244.7|45262.2|45242.2|0
1647405660000|2022-03-16 04:41:00|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|45261.5|45241.5|0
1647405690000|2022-03-16 04:41:30|||||||||1
1647405730000|2022-03-16 04:42:10|45265.7|45245.7|45270.7|45250.7|45270.7|45250.7|45265.7|45245.7|3
1647405740000|2022-03-16 04:42:20|||||||||1
1647405760000|2022-03-16 04:42:40|45271.5|45251.5|45275.7|45255.7|45277.5|45257.5|45271.5|45251.5|3
1647405780000|2022-03-16 04:43:00|45274|45254|45275.7|45255.7|45276.5|45256.5|45274|45254|1
1647405790000|2022-03-16 04:43:10|45277.5|45257.5|45275.7|45255.7|45278.2|45258.2|45273.2|45253.2|1
1647405820000|2022-03-16 04:43:40|45274|45254|45265.7|45245.7|45274|45254|45265.7|45245.7|4
1647405840000|2022-03-16 04:44:00|45267.5|45247.5|45268.2|45248.2|45268.2|45248.2|45267.5|45247.5|5
1647405850000|2022-03-16 04:44:10|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|45265.7|45245.7|1
1647405860000|2022-03-16 04:44:20|45268.2|45248.2|45267.5|45247.5|45268.2|45248.2|45265.7|45245.7|0
1647405870000|2022-03-16 04:44:30|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|45268.2|45248.2|0
1647405880000|2022-03-16 04:44:40|||||||||1
1647405900000|2022-03-16 04:45:00|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|0
1647405920000|2022-03-16 04:45:20|||||||||1
1647405960000|2022-03-16 04:46:00|45272.5|45252.5|45274|45254|45275.7|45255.7|45272.5|45252.5|2
1647405970000|2022-03-16 04:46:10|45273.2|45253.2|45275.7|45255.7|45275.7|45255.7|45273.2|45253.2|0
1647405980000|2022-03-16 04:46:20|45274|45254|45273.2|45253.2|45274|45254|45273.2|45253.2|0
1647406010000|2022-03-16 04:46:50|45278.2|45258.2|45275.7|45255.7|45278.2|45258.2|45275.7|45255.7|2
1647406020000|2022-03-16 04:47:00|45277.5|45257.5|45280.7|45260.7|45280.7|45260.7|45277.5|45257.5|0
1647406030000|2022-03-16 04:47:10|45279|45259|45280.7|45260.7|45280.7|45260.7|45278.2|45258.2|2
1647406040000|2022-03-16 04:47:20|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45274|45254|5
1647406080000|2022-03-16 04:48:00|45272.2|45252.2|45270.7|45250.7|45272.2|45252.2|45270.7|45250.7|0
1647406090000|2022-03-16 04:48:10|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|45275.7|45255.7|0
1647406110000|2022-03-16 04:48:30|45275|45255|45275|45255|45275|45255|45275|45255|0
1647406140000|2022-03-16 04:49:00|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|45270.7|45250.7|0
1647406160000|2022-03-16 04:49:20|45273.2|45253.2|45275|45255|45275|45255|45273.2|45253.2|0
1647406170000|2022-03-16 04:49:30|||||||||1
1647406180000|2022-03-16 04:49:40|45277.5|45257.5|45278.2|45258.2|45278.2|45258.2|45277.5|45257.5|0
1647406190000|2022-03-16 04:49:50|45280|45260|45283.2|45263.2|45283.2|45263.2|45278.2|45258.2|0
1647406200000|2022-03-16 04:50:00|45281.5|45261.5|45285.7|45265.7|45285.7|45265.7|45280.7|45260.7|1
1647406210000|2022-03-16 04:50:10|||||||||1
1647406220000|2022-03-16 04:50:20|45287.5|45267.5|45288.2|45268.2|45288.2|45268.2|45287.5|45267.5|0
1647406240000|2022-03-16 04:50:40|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1647406250000|2022-03-16 04:50:50|45292.5|45272.5|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|0
1647406260000|2022-03-16 04:51:00|||||||||1
1647406270000|2022-03-16 04:51:10|||||||||1
1647406300000|2022-03-16 04:51:40|45292.5|45272.5|45291.5|45271.5|45292.5|45272.5|45291.5|45271.5|1
1647406310000|2022-03-16 04:51:50|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|0
1647406320000|2022-03-16 04:52:00|45290|45270|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1647406340000|2022-03-16 04:52:20|45289|45269|45290.7|45270.7|45290.7|45270.7|45288.2|45268.2|0
1647406360000|2022-03-16 04:52:40|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|0
1647406370000|2022-03-16 04:52:50|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45289|45269|1
1647406390000|2022-03-16 04:53:10|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|0
1647406420000|2022-03-16 04:53:40|45290.7|45270.7|45293.2|45273.2|45293.2|45273.2|45290.7|45270.7|0
1647406430000|2022-03-16 04:53:50|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1647406460000|2022-03-16 04:54:20|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|0
1647406470000|2022-03-16 04:54:30|45290.7|45270.7|45292.5|45272.5|45292.5|45272.5|45290.7|45270.7|0
1647406480000|2022-03-16 04:54:40|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|1
1647406520000|2022-03-16 04:55:20|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|1
1647406540000|2022-03-16 04:55:40|45298.2|45278.2|45297.5|45277.5|45298.2|45278.2|45297.5|45277.5|0
1647406550000|2022-03-16 04:55:50|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|45299.3|45279.3|0
1647406560000|2022-03-16 04:56:00|45300|45280|45300|45280|45300|45280|45300|45280|0
1647406600000|2022-03-16 04:56:40|45297.5|45277.5|45299.3|45279.3|45299.3|45279.3|45297.5|45277.5|0
1647406610000|2022-03-16 04:56:50|45300|45280|45300|45280|45300|45280|45300|45280|0
1647406630000|2022-03-16 04:57:10|45301.5|45281.5|45300.7|45280.7|45301.5|45281.5|45300.7|45280.7|5
1647406640000|2022-03-16 04:57:20|||||||||2
1647406700000|2022-03-16 04:58:20|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|1
1647406710000|2022-03-16 04:58:30|45294|45274|45292.5|45272.5|45294|45274|45290.7|45270.7|1
1647406720000|2022-03-16 04:58:40|45290.7|45270.7|45292.5|45272.5|45292.5|45272.5|45290|45270|0
1647406730000|2022-03-16 04:58:50|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|45290.7|45270.7|0
1647406740000|2022-03-16 04:59:00|||||||||2
1647406750000|2022-03-16 04:59:10|45290|45270|45285.7|45265.7|45290|45270|45285.7|45265.7|1
1647406770000|2022-03-16 04:59:30|45283.2|45263.2|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|4
1647406800000|2022-03-16 05:00:00|45283.2|45263.2|45288.2|45268.2|45288.2|45268.2|45283.2|45263.2|3
1647406810000|2022-03-16 05:00:10|45293.2|45273.2|45303.2|45283.2|45303.2|45283.2|45293.2|45273.2|3
1647406820000|2022-03-16 05:00:20|45301.5|45281.5|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|3
1647406830000|2022-03-16 05:00:30|45301.5|45281.5|45305.7|45285.7|45305.7|45285.7|45300.7|45280.7|2
1647406840000|2022-03-16 05:00:40|45308.2|45288.2|45306.5|45286.5|45308.2|45288.2|45306.5|45286.5|2
1647406850000|2022-03-16 05:00:50|45308.2|45288.2|45310.7|45290.7|45310.7|45290.7|45306.5|45286.5|0
1647406860000|2022-03-16 05:01:00|45309|45289|45309|45289|45310.7|45290.7|45309|45289|1
1647406870000|2022-03-16 05:01:10|45307.2|45287.2|45310.7|45290.7|45310.7|45290.7|45306.5|45286.5|3
1647406880000|2022-03-16 05:01:20|45312.5|45292.5|45315|45295|45315|45295|45312.5|45292.5|1
1647406890000|2022-03-16 05:01:30|45319.3|45299.3|45310.7|45290.7|45330|45310|45310.7|45290.7|8
1647406900000|2022-03-16 05:01:40|45310|45290|45311.8|45291.8|45311.8|45291.8|45310|45290|1
1647406910000|2022-03-16 05:01:50|45310|45290|45309|45289|45311.8|45291.8|45309|45289|1
1647406930000|2022-03-16 05:02:10|45310.7|45290.7|45309|45289|45310.7|45290.7|45308.2|45288.2|0
1647406940000|2022-03-16 05:02:20|45310|45290|45300.7|45280.7|45310.7|45290.7|45300.5|45280.5|3
1647406950000|2022-03-16 05:02:30|45302.5|45282.5|45304|45284|45305.7|45285.7|45300.7|45280.7|0
1647406960000|2022-03-16 05:02:40|45303.2|45283.2|45300.7|45280.7|45305.7|45285.7|45300.7|45280.7|0
1647406970000|2022-03-16 05:02:50|45302.5|45282.5|45301.5|45281.5|45303.2|45283.2|45300.7|45280.7|0
1647406980000|2022-03-16 05:03:00|45300.7|45280.7|45300.7|45280.7|45305.7|45285.7|45300.7|45280.7|0
1647406990000|2022-03-16 05:03:10|45303.2|45283.2|45303.2|45283.2|45305.7|45285.7|45300.7|45280.7|0
1647407000000|2022-03-16 05:03:20|45301.5|45281.5|45300.7|45280.7|45301.5|45281.5|45300.7|45280.7|0
1647407010000|2022-03-16 05:03:30|||||||||2
1647407030000|2022-03-16 05:03:50|||||||||1
1647407040000|2022-03-16 05:04:00|45299|45279|45296.5|45276.5|45299|45279|45296.5|45276.5|1
1647407050000|2022-03-16 05:04:10|45298.2|45278.2|45295.7|45275.7|45298.2|45278.2|45295.7|45275.7|0
1647407060000|2022-03-16 05:04:20|45299|45279|45298.2|45278.2|45299|45279|45298.2|45278.2|0
1647407070000|2022-03-16 05:04:30|45300|45280|45298.2|45278.2|45301.8|45281.8|45298.2|45278.2|1
1647407080000|2022-03-16 05:04:40|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|45300.7|45280.7|0
1647407090000|2022-03-16 05:04:50|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|45298.2|45278.2|0
1647407100000|2022-03-16 05:05:00|45300|45280|45298.2|45278.2|45300.7|45280.7|45298.2|45278.2|2
1647407110000|2022-03-16 05:05:10|45299|45279|45303.2|45283.2|45303.2|45283.2|45299|45279|3
1647407120000|2022-03-16 05:05:20|45305.7|45285.7|45305.7|45285.7|45307.5|45287.5|45305.7|45285.7|0
1647407130000|2022-03-16 05:05:30|45308.2|45288.2|45305.7|45285.7|45310.7|45290.7|45305.7|45285.7|2
1647407150000|2022-03-16 05:05:50|45308.2|45288.2|45310.7|45290.7|45310.7|45290.7|45308.2|45288.2|0
1647407160000|2022-03-16 05:06:00|45305.7|45285.7|45302.5|45282.5|45305.7|45285.7|45300|45280|2
1647407170000|2022-03-16 05:06:10|45301.5|45281.5|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|0
1647407180000|2022-03-16 05:06:20|45300.7|45280.7|45303.2|45283.2|45303.2|45283.2|45300.7|45280.7|0
1647407190000|2022-03-16 05:06:30|45301.5|45281.5|45299|45279|45303.2|45283.2|45299|45279|2
1647407200000|2022-03-16 05:06:40|45301.5|45281.5|45298.2|45278.2|45303.2|45283.2|45298.2|45278.2|0
1647407220000|2022-03-16 05:07:00|45296.5|45276.5|45294|45274|45296.5|45276.5|45292.2|45272.2|3
1647407230000|2022-03-16 05:07:10|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|45295.7|45275.7|0
1647407240000|2022-03-16 05:07:20|45293.2|45273.2|45293.2|45273.2|45295.7|45275.7|45293.2|45273.2|0
1647407250000|2022-03-16 05:07:30|45291.5|45271.5|45291.5|45271.5|45295.7|45275.7|45289|45269|3
1647407270000|2022-03-16 05:07:50|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|45293.2|45273.2|0
1647407280000|2022-03-16 05:08:00|45291.5|45271.5|45300.7|45280.7|45305|45285|45291.5|45271.5|6
1647407310000|2022-03-16 05:08:30|45301.5|45281.5|45303.2|45283.2|45303.2|45283.2|45299|45279|0
1647407320000|2022-03-16 05:08:40|45301.5|45281.5|45300.7|45280.7|45303.2|45283.2|45300.7|45280.7|1
1647407330000|2022-03-16 05:08:50|45303.2|45283.2|45305.7|45285.7|45305.7|45285.7|45300.7|45280.7|3
1647407340000|2022-03-16 05:09:00|45304|45284|45300.7|45280.7|45304|45284|45300.7|45280.7|2
1647407370000|2022-03-16 05:09:30|45300|45280|45295.7|45275.7|45300|45280|45295.7|45275.7|1
1647407390000|2022-03-16 05:09:50|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|45296.5|45276.5|1
1647407400000|2022-03-16 05:10:00|45300.7|45280.7|45303.2|45283.2|45304.3|45284.3|45300.7|45280.7|4
1647407410000|2022-03-16 05:10:10|45300.7|45280.7|45300.7|45280.7|45303.2|45283.2|45300.7|45280.7|1
1647407420000|2022-03-16 05:10:20|45303.2|45283.2|45300.7|45280.7|45303.2|45283.2|45300.7|45280.7|0
1647407430000|2022-03-16 05:10:30|45298.2|45278.2|45293.2|45273.2|45298.2|45278.2|45293.2|45273.2|1
1647407440000|2022-03-16 05:10:40|45292.2|45272.2|45291.5|45271.5|45294|45274|45291.5|45271.5|4
1647407460000|2022-03-16 05:11:00|45289.7|45269.7|45280.7|45260.7|45289.7|45269.7|45280.7|45260.7|2
1647407470000|2022-03-16 05:11:10|||||||||1
1647407480000|2022-03-16 05:11:20|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|45282.5|45262.5|0
1647407490000|2022-03-16 05:11:30|45284.3|45264.3|45285|45265|45285|45265|45284.3|45264.3|0
1647407500000|2022-03-16 05:11:40|45285.7|45265.7|45285|45265|45285.7|45265.7|45283.2|45263.2|1
1647407510000|2022-03-16 05:11:50|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|0
1647407560000|2022-03-16 05:12:40|||||||||1
1647407580000|2022-03-16 05:13:00|45284|45264|45290.7|45270.7|45290.7|45270.7|45283.2|45263.2|10
1647407590000|2022-03-16 05:13:10|45293.2|45273.2|45290.7|45270.7|45293.2|45273.2|45290.7|45270.7|4
1647407600000|2022-03-16 05:13:20|45289|45269|45286.5|45266.5|45289|45269|45286.5|45266.5|1
1647407610000|2022-03-16 05:13:30|45284.7|45264.7|45286.5|45266.5|45286.5|45266.5|45284.7|45264.7|0
1647407620000|2022-03-16 05:13:40|45285.7|45265.7|45275.7|45255.7|45285.7|45265.7|45275.7|45255.7|1
1647407630000|2022-03-16 05:13:50|45273.2|45253.2|45273.2|45253.2|45273.2|45253.2|45271.5|45251.5|1
1647407650000|2022-03-16 05:14:10|45275.7|45255.7|45280.7|45260.7|45280.7|45260.7|45275.7|45255.7|1
1647407670000|2022-03-16 05:14:30|||||||||1
1647407710000|2022-03-16 05:15:10|45279|45259|45280.7|45260.7|45280.7|45260.7|45279|45259|1
1647407720000|2022-03-16 05:15:20|45282.5|45262.5|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|0
1647407730000|2022-03-16 05:15:30|45283.2|45263.2|45280.7|45260.7|45283.2|45263.2|45280.7|45260.7|0
1647407740000|2022-03-16 05:15:40|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|45283.2|45263.2|0
1647407750000|2022-03-16 05:15:50|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|1
1647407760000|2022-03-16 05:16:00|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|45287.5|45267.5|0
1647407770000|2022-03-16 05:16:10|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|45285.7|45265.7|0
1647407790000|2022-03-16 05:16:30|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|45288.2|45268.2|2
1647407800000|2022-03-16 05:16:40|45306|45286|45310.7|45290.7|45310.7|45290.7|45306|45286|4
1647407810000|2022-03-16 05:16:50|45325.7|45305.7|45323.2|45303.2|45325.7|45305.7|45323.2|45303.2|6
1647407820000|2022-03-16 05:17:00|45325|45305|45320.7|45300.7|45325.7|45305.7|45318.2|45298.2|3
1647407830000|2022-03-16 05:17:10|45323.2|45303.2|45329|45309|45329|45309|45323.2|45303.2|3
1647407840000|2022-03-16 05:17:20|45335.7|45315.7|45340|45320|45340|45320|45335.7|45315.7|6
1647407850000|2022-03-16 05:17:30|45342.5|45322.5|45360|45340|45360.7|45340.7|45342.5|45322.5|12
1647407860000|2022-03-16 05:17:40|45360.7|45340.7|45344|45324|45360.7|45340.7|45342.2|45322.2|6
1647407870000|2022-03-16 05:17:50|45342.2|45322.2|45341.5|45321.5|45342.2|45322.2|45341.5|45321.5|0
1647407880000|2022-03-16 05:18:00|45345|45325|45360.7|45340.7|45363.2|45343.2|45345|45325|12
1647407890000|2022-03-16 05:18:10|45358.2|45338.2|45346.5|45326.5|45358.2|45338.2|45346.5|45326.5|5
1647407900000|2022-03-16 05:18:20|45348.2|45328.2|45348.2|45328.2|45348.2|45328.2|45348.2|45328.2|1
1647407910000|2022-03-16 05:18:30|45350|45330|45348.2|45328.2|45350.7|45330.7|45348.2|45328.2|0
1647407920000|2022-03-16 05:18:40|45345.7|45325.7|45342.5|45322.5|45345.7|45325.7|45342.5|45322.5|0
1647407930000|2022-03-16 05:18:50|45340.7|45320.7|45345.7|45325.7|45345.7|45325.7|45340.7|45320.7|2
1647407940000|2022-03-16 05:19:00|45349.3|45329.3|45345.7|45325.7|45350.7|45330.7|45345.7|45325.7|3
1647407950000|2022-03-16 05:19:10|45347.5|45327.5|45348.2|45328.2|45348.2|45328.2|45345.7|45325.7|1
1647407960000|2022-03-16 05:19:20|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|45346.5|45326.5|0
1647407970000|2022-03-16 05:19:30|45345.7|45325.7|45352.5|45332.5|45352.5|45332.5|45345|45325|7
1647407980000|2022-03-16 05:19:40|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|45353.2|45333.2|0
1647407990000|2022-03-16 05:19:50|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|45355.7|45335.7|0
1647408000000|2022-03-16 05:20:00|45358.2|45338.2|45377.5|45357.5|45378.2|45358.2|45358.2|45338.2|12
1647408010000|2022-03-16 05:20:10|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|45378.2|45358.2|0
1647408020000|2022-03-16 05:20:20|45380.7|45360.7|45375.7|45355.7|45382.5|45362.5|45375.7|45355.7|1
1647408030000|2022-03-16 05:20:30|45370.7|45350.7|45365.7|45345.7|45370.7|45350.7|45365.7|45345.7|3
1647408040000|2022-03-16 05:20:40|||||||||1
1647408060000|2022-03-16 05:21:00|45366.5|45346.5|45376.8|45356.8|45376.8|45356.8|45366.5|45346.5|2
1647408070000|2022-03-16 05:21:10|45378.2|45358.2|45380.7|45360.7|45383.2|45363.2|45378.2|45358.2|3
1647408080000|2022-03-16 05:21:20|45383.2|45363.2|45378.2|45358.2|45383.2|45363.2|45378.2|45358.2|3
1647408090000|2022-03-16 05:21:30|45383.2|45363.2|45385.7|45365.7|45385.7|45365.7|45383.2|45363.2|8
1647408100000|2022-03-16 05:21:40|45389.3|45369.3|45398.2|45378.2|45403.2|45383.2|45389.3|45369.3|16
1647408110000|2022-03-16 05:21:50|45400|45380|45403.2|45383.2|45403.2|45383.2|45398.2|45378.2|15
1647408120000|2022-03-16 05:22:00|45405|45385|45415|45395|45436.5|45416.5|45405|45385|33
1647408130000|2022-03-16 05:22:10|45412.5|45392.5|45414|45394|45414.7|45394.7|45400.7|45380.7|12
1647408140000|2022-03-16 05:22:20|45419|45399|45421.5|45401.5|45421.5|45401.5|45419|45399|4
1647408150000|2022-03-16 05:22:30|45425|45405|45428.2|45408.2|45430.7|45410.7|45425|45405|7
1647408160000|2022-03-16 05:22:40|45426.5|45406.5|45425.7|45405.7|45426.5|45406.5|45425.7|45405.7|2
1647408170000|2022-03-16 05:22:50|45423.2|45403.2|45423.2|45403.2|45423.2|45403.2|45423.2|45403.2|1
1647408180000|2022-03-16 05:23:00|45425.7|45405.7|45420.7|45400.7|45425.7|45405.7|45418.2|45398.2|12
1647408200000|2022-03-16 05:23:20|45418.2|45398.2|45405.7|45385.7|45418.2|45398.2|45405.7|45385.7|2
1647408210000|2022-03-16 05:23:30|45403.2|45383.2|45403.2|45383.2|45403.2|45383.2|45403.2|45383.2|0
1647408220000|2022-03-16 05:23:40|45405|45385|45413.2|45393.2|45413.2|45393.2|45405|45385|4
1647408230000|2022-03-16 05:23:50|45417.5|45397.5|45420.7|45400.7|45420.7|45400.7|45417.5|45397.5|4
1647408240000|2022-03-16 05:24:00|45420|45400|45420.7|45400.7|45425.7|45405.7|45420|45400|17
1647408250000|2022-03-16 05:24:10|45423.2|45403.2|45423.2|45403.2|45425.7|45405.7|45423.2|45403.2|2
1647408260000|2022-03-16 05:24:20|45420.7|45400.7|45420.7|45400.7|45420.7|45400.7|45420.7|45400.7|2
1647408270000|2022-03-16 05:24:30|45422.5|45402.5|45423.2|45403.2|45423.2|45403.2|45420.7|45400.7|1
1647408280000|2022-03-16 05:24:40|||||||||1
1647408290000|2022-03-16 05:24:50|45425.7|45405.7|45428.2|45408.2|45428.2|45408.2|45423.2|45403.2|0
1647408300000|2022-03-16 05:25:00|45430.7|45410.7|45430.7|45410.7|45430.7|45410.7|45425.7|45405.7|2
1647408310000|2022-03-16 05:25:10|45440.7|45420.7|45481.5|45461.5|45490|45470|45440.7|45420.7|29
1647408320000|2022-03-16 05:25:20|45470.7|45450.7|45473.2|45453.2|45475.7|45455.7|45466.5|45446.5|14
1647408330000|2022-03-16 05:25:30|45470.7|45450.7|45485|45465|45486.8|45466.8|45470.7|45450.7|7
1647408340000|2022-03-16 05:25:40|45485.7|45465.7|45488.2|45468.2|45490|45470|45485.7|45465.7|4
1647408350000|2022-03-16 05:25:50|45480.7|45460.7|45480.7|45460.7|45482.5|45462.5|45478.2|45458.2|12
1647408360000|2022-03-16 05:26:00|45482.5|45462.5|45489.3|45469.3|45489.3|45469.3|45482.5|45462.5|14
1647408370000|2022-03-16 05:26:10|45487.5|45467.5|45480.7|45460.7|45498.2|45478.2|45480.7|45460.7|19
1647408380000|2022-03-16 05:26:20|45482.5|45462.5|45493.2|45473.2|45513.2|45493.2|45482.5|45462.5|24
1647408390000|2022-03-16 05:26:30|45502.5|45482.5|45493.2|45473.2|45506.5|45486.5|45493.2|45473.2|7
1647408410000|2022-03-16 05:26:50|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|45497.5|45477.5|2
1647408420000|2022-03-16 05:27:00|45499.3|45479.3|45500|45480|45500|45480|45499.3|45479.3|0
1647408430000|2022-03-16 05:27:10|45514.3|45494.3|45505.7|45485.7|45521.8|45501.8|45500.7|45480.7|14
1647408440000|2022-03-16 05:27:20|45508.2|45488.2|45515|45495|45515|45495|45508.2|45488.2|8
1647408450000|2022-03-16 05:27:30|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|45513.2|45493.2|1
1647408460000|2022-03-16 05:27:40|45505.7|45485.7|45503.2|45483.2|45505.7|45485.7|45503.2|45483.2|3
1647408470000|2022-03-16 05:27:50|45505|45485|45510|45490|45510|45490|45505|45485|5
1647408480000|2022-03-16 05:28:00|45508.2|45488.2|45510.7|45490.7|45512.5|45492.5|45508.2|45488.2|8
1647408490000|2022-03-16 05:28:10|45499|45479|45503.2|45483.2|45503.2|45483.2|45498.2|45478.2|12
1647408500000|2022-03-16 05:28:20|45505|45485|45500.7|45480.7|45505.7|45485.7|45500.7|45480.7|2
1647408510000|2022-03-16 05:28:30|45502.5|45482.5|45491.5|45471.5|45503.2|45483.2|45491.5|45471.5|11
1647408520000|2022-03-16 05:28:40|45489|45469|45497.5|45477.5|45497.5|45477.5|45485.7|45465.7|4
1647408530000|2022-03-16 05:28:50|||||||||6
1647408540000|2022-03-16 05:29:00|45494|45474|45500.7|45480.7|45503.2|45483.2|45493.2|45473.2|9
1647408550000|2022-03-16 05:29:10|45503.2|45483.2|45499|45479|45503.2|45483.2|45499|45479|2
1647408560000|2022-03-16 05:29:20|45496.5|45476.5|45503.2|45483.2|45503.2|45483.2|45496.5|45476.5|3
1647408570000|2022-03-16 05:29:30|45500.7|45480.7|45505.7|45485.7|45505.7|45485.7|45500.7|45480.7|5
1647408580000|2022-03-16 05:29:40|45508.2|45488.2|45510|45490|45510|45490|45505.7|45485.7|2
1647408590000|2022-03-16 05:29:50|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|45510.7|45490.7|0
1647408600000|2022-03-16 05:30:00|45509|45489|45509.3|45489.3|45524|45504|45493.2|45473.2|19
1647408610000|2022-03-16 05:30:10|45512.5|45492.5|45518.2|45498.2|45520.7|45500.7|45508.2|45488.2|1
1647408620000|2022-03-16 05:30:20|45520|45500|45525.7|45505.7|45526.5|45506.5|45520|45500|5
1647408630000|2022-03-16 05:30:30|45527.5|45507.5|45530.7|45510.7|45542.5|45522.5|45527.5|45507.5|9
1647408640000|2022-03-16 05:30:40|45534.3|45514.3|45532.2|45512.2|45535.7|45515.7|45531.5|45511.5|3
1647408650000|2022-03-16 05:30:50|45532.5|45512.5|45518.2|45498.2|45535.7|45515.7|45517.5|45497.5|14
1647408660000|2022-03-16 05:31:00|45524|45504|45525.7|45505.7|45530|45510|45524|45504|7
1647408670000|2022-03-16 05:31:10|45520.7|45500.7|45523.2|45503.2|45523.2|45503.2|45515|45495|11
1647408680000|2022-03-16 05:31:20|45525|45505|45525|45505|45525|45505|45522.5|45502.5|4
1647408690000|2022-03-16 05:31:30|45525.7|45505.7|45528.2|45508.2|45530.7|45510.7|45525.7|45505.7|3
1647408700000|2022-03-16 05:31:40|45526.5|45506.5|45495.7|45475.7|45526.5|45506.5|45495.7|45475.7|3
1647408710000|2022-03-16 05:31:50|45497.5|45477.5|45490.7|45470.7|45497.5|45477.5|45489|45469|10
1647408720000|2022-03-16 05:32:00|45497.5|45477.5|45499|45479|45513.2|45493.2|45497.5|45477.5|7
1647408730000|2022-03-16 05:32:10|45500.7|45480.7|45500.7|45480.7|45503.2|45483.2|45500.7|45480.7|0
1647408740000|2022-03-16 05:32:20|45502.5|45482.5|45503.2|45483.2|45505.7|45485.7|45500.7|45480.7|7
1647408750000|2022-03-16 05:32:30|45505|45485|45500.7|45480.7|45505.7|45485.7|45500.7|45480.7|5
1647408760000|2022-03-16 05:32:40|45502.5|45482.5|45503.2|45483.2|45503.2|45483.2|45500.7|45480.7|3
1647408770000|2022-03-16 05:32:50|45500.7|45480.7|45503.2|45483.2|45503.2|45483.2|45499|45479|0
1647408780000|2022-03-16 05:33:00|45500.7|45480.7|45505.7|45485.7|45505.7|45485.7|45500.7|45480.7|1
1647408790000|2022-03-16 05:33:10|45507.5|45487.5|45513.2|45493.2|45513.2|45493.2|45507.5|45487.5|3
1647408800000|2022-03-16 05:33:20|45511.5|45491.5|45505.7|45485.7|45511.5|45491.5|45505.7|45485.7|1
1647408810000|2022-03-16 05:33:30|45508.2|45488.2|45505.7|45485.7|45508.2|45488.2|45505.7|45485.7|0
1647408820000|2022-03-16 05:33:40|45507.5|45487.5|45515.7|45495.7|45515.7|45495.7|45507.5|45487.5|3
1647408830000|2022-03-16 05:33:50|45518.2|45498.2|45515.7|45495.7|45518.2|45498.2|45515.7|45495.7|5
1647408840000|2022-03-16 05:34:00|45514|45494|45500.7|45480.7|45514|45494|45500.7|45480.7|11
1647408850000|2022-03-16 05:34:10|45503.2|45483.2|45511.5|45491.5|45513.2|45493.2|45502.5|45482.5|2
1647408860000|2022-03-16 05:34:20|45510.7|45490.7|45510.7|45490.7|45515.7|45495.7|45510.7|45490.7|4
1647408870000|2022-03-16 05:34:30|45508.2|45488.2|45512.5|45492.5|45513.2|45493.2|45508.2|45488.2|0
1647408880000|2022-03-16 05:34:40|45513.2|45493.2|45508.2|45488.2|45513.2|45493.2|45508.2|45488.2|0
1647408890000|2022-03-16 05:34:50|45512.5|45492.5|45520.7|45500.7|45520.7|45500.7|45511.5|45491.5|5
1647408900000|2022-03-16 05:35:00|45521.5|45501.5|45528.2|45508.2|45530.7|45510.7|45519|45499|7
1647408910000|2022-03-16 05:35:10|45530.7|45510.7|45518.2|45498.2|45530.7|45510.7|45518.2|45498.2|11
1647408920000|2022-03-16 05:35:20|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|0
1647408930000|2022-03-16 05:35:30|45528.2|45508.2|45528.2|45508.2|45530.7|45510.7|45528.2|45508.2|7
1647408940000|2022-03-16 05:35:40|45530.7|45510.7|45530.7|45510.7|45533.2|45513.2|45529|45509|5
1647408950000|2022-03-16 05:35:50|45532.5|45512.5|45535.7|45515.7|45535.7|45515.7|45530.7|45510.7|7
1647408960000|2022-03-16 05:36:00|45550.7|45530.7|45541.5|45521.5|45550.7|45530.7|45540.7|45520.7|19
1647408970000|2022-03-16 05:36:10|45538|45518|45530.7|45510.7|45538|45518|45528.2|45508.2|5
1647408980000|2022-03-16 05:36:20|45529|45509|45528.2|45508.2|45530.7|45510.7|45525.7|45505.7|0
1647408990000|2022-03-16 05:36:30|45530.7|45510.7|45530.7|45510.7|45530.7|45510.7|45528.2|45508.2|0
1647409000000|2022-03-16 05:36:40|45528.2|45508.2|45528.2|45508.2|45529|45509|45525.7|45505.7|1
1647409010000|2022-03-16 05:36:50|45530|45510|45530|45510|45530.7|45510.7|45528.2|45508.2|0
1647409020000|2022-03-16 05:37:00|45530.7|45510.7|45525.7|45505.7|45530.7|45510.7|45525.7|45505.7|1
1647409030000|2022-03-16 05:37:10|45528.2|45508.2|45528.2|45508.2|45528.2|45508.2|45525.7|45505.7|1
1647409040000|2022-03-16 05:37:20|45525.7|45505.7|45525.7|45505.7|45525.7|45505.7|45521.5|45501.5|7
1647409050000|2022-03-16 05:37:30|45528.2|45508.2|45520.7|45500.7|45528.2|45508.2|45520.7|45500.7|0
1647409060000|2022-03-16 05:37:40|45521.5|45501.5|45521.5|45501.5|45521.5|45501.5|45520.7|45500.7|1
1647409070000|2022-03-16 05:37:50|45520|45500|45521.5|45501.5|45521.5|45501.5|45520|45500|0
1647409080000|2022-03-16 05:38:00|45520.7|45500.7|45513.2|45493.2|45520.7|45500.7|45513.2|45493.2|2
1647409090000|2022-03-16 05:38:10|45511.5|45491.5|45510.7|45490.7|45511.5|45491.5|45510.7|45490.7|1
1647409100000|2022-03-16 05:38:20|45513.2|45493.2|45510.7|45490.7|45513.2|45493.2|45510.7|45490.7|2
1647409110000|2022-03-16 05:38:30|45508.2|45488.2|45503.2|45483.2|45508.2|45488.2|45500.7|45480.7|3
1647409120000|2022-03-16 05:38:40|45501.8|45481.8|45505.7|45485.7|45505.7|45485.7|45500|45480|1
1647409130000|2022-03-16 05:38:50|45501.5|45481.5|45505.7|45485.7|45505.7|45485.7|45500.7|45480.7|6
1647409140000|2022-03-16 05:39:00|45507.5|45487.5|45510.7|45490.7|45510.7|45490.7|45507.5|45487.5|0
1647409150000|2022-03-16 05:39:10|45508.2|45488.2|45510.7|45490.7|45513.2|45493.2|45508.2|45488.2|0
1647409160000|2022-03-16 05:39:20|45513.2|45493.2|45520.7|45500.7|45528.2|45508.2|45513.2|45493.2|5
1647409170000|2022-03-16 05:39:30|45522.5|45502.5|45523.2|45503.2|45523.2|45503.2|45515.7|45495.7|3
1647409180000|2022-03-16 05:39:40|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|45520.7|45500.7|1
1647409190000|2022-03-16 05:39:50|45523.2|45503.2|45525.7|45505.7|45525.7|45505.7|45523.2|45503.2|3
1647409200000|2022-03-16 05:40:00|45528.2|45508.2|45531.5|45511.5|45533.2|45513.2|45528.2|45508.2|5
1647409210000|2022-03-16 05:40:10|45536.8|45516.8|45533.2|45513.2|45536.8|45516.8|45533.2|45513.2|7
1647409220000|2022-03-16 05:40:20|45538.2|45518.2|45534|45514|45538.2|45518.2|45530.7|45510.7|5
1647409230000|2022-03-16 05:40:30|45533.2|45513.2|45535.7|45515.7|45537.5|45517.5|45530.7|45510.7|5
1647409240000|2022-03-16 05:40:40|45533.2|45513.2|45538.2|45518.2|45538.2|45518.2|45530.7|45510.7|7
1647409250000|2022-03-16 05:40:50|45540|45520|45542.5|45522.5|45542.5|45522.5|45538.2|45518.2|1
1647409260000|2022-03-16 05:41:00|45543.2|45523.2|45533.2|45513.2|45546.8|45526.8|45533.2|45513.2|14
1647409270000|2022-03-16 05:41:10|45528.2|45508.2|45529|45509|45533.2|45513.2|45519|45499|4
1647409280000|2022-03-16 05:41:20|45530.7|45510.7|45530.7|45510.7|45533.2|45513.2|45530.7|45510.7|1
1647409290000|2022-03-16 05:41:30|45533.2|45513.2|45530.7|45510.7|45533.2|45513.2|45530.7|45510.7|7
1647409300000|2022-03-16 05:41:40|45529|45509|45522.5|45502.5|45529|45509|45520.7|45500.7|4
1647409310000|2022-03-16 05:41:50|45523.2|45503.2|45520.7|45500.7|45523.2|45503.2|45519|45499|0
1647409320000|2022-03-16 05:42:00|45521.5|45501.5|45535|45515|45535|45515|45521.5|45501.5|6
1647409330000|2022-03-16 05:42:10|45535.7|45515.7|45545|45525|45545|45525|45535.7|45515.7|8
1647409340000|2022-03-16 05:42:20|45544|45524|45558.2|45538.2|45558.2|45538.2|45543.2|45523.2|8
1647409350000|2022-03-16 05:42:30|45560.7|45540.7|45565|45545|45565.7|45545.7|45560.7|45540.7|3
1647409360000|2022-03-16 05:42:40|45563.2|45543.2|45575.7|45555.7|45575.7|45555.7|45563.2|45543.2|6
1647409370000|2022-03-16 05:42:50|45574|45554|45570.7|45550.7|45574|45554|45568.2|45548.2|4
1647409380000|2022-03-16 05:43:00|45569|45549|45568.2|45548.2|45569|45549|45563.2|45543.2|7
1647409390000|2022-03-16 05:43:10|45570|45550|45568.2|45548.2|45573.2|45553.2|45568.2|45548.2|9
1647409400000|2022-03-16 05:43:20|45570|45550|45583.2|45563.2|45583.2|45563.2|45570|45550|24
1647409410000|2022-03-16 05:43:30|45579.7|45559.7|45580.7|45560.7|45583.2|45563.2|45578.2|45558.2|10
1647409420000|2022-03-16 05:43:40|45582.5|45562.5|45580.7|45560.7|45583.2|45563.2|45578.2|45558.2|1
1647409430000|2022-03-16 05:43:50|45579|45559|45592.5|45572.5|45592.5|45572.5|45578.2|45558.2|7
1647409440000|2022-03-16 05:44:00|45590.7|45570.7|45591.5|45571.5|45595.7|45575.7|45590.7|45570.7|11
1647409450000|2022-03-16 05:44:10|45589.7|45569.7|45591.5|45571.5|45591.5|45571.5|45589.7|45569.7|0
1647409460000|2022-03-16 05:44:20|45595.7|45575.7|45598.2|45578.2|45598.2|45578.2|45595.7|45575.7|9
1647409470000|2022-03-16 05:44:30|45595.7|45575.7|45598.2|45578.2|45598.2|45578.2|45595.7|45575.7|5
1647409480000|2022-03-16 05:44:40|45600.7|45580.7|45633.2|45613.2|45633.2|45613.2|45600.7|45580.7|16
1647409490000|2022-03-16 05:44:50|45635|45615|45650.7|45630.7|45650.7|45630.7|45633.2|45613.2|9
1647409500000|2022-03-16 05:45:00|45651.5|45631.5|45653.2|45633.2|45655.7|45635.7|45651.5|45631.5|1
1647409510000|2022-03-16 05:45:10|45651.5|45631.5|45653.2|45633.2|45655.7|45635.7|45650.7|45630.7|5
1647409520000|2022-03-16 05:45:20|45654|45634|45655.7|45635.7|45655.7|45635.7|45651.5|45631.5|11
1647409530000|2022-03-16 05:45:30|45657.5|45637.5|45658.2|45638.2|45660|45640|45656.5|45636.5|7
1647409540000|2022-03-16 05:45:40|45662.5|45642.5|45663.2|45643.2|45663.2|45643.2|45658.2|45638.2|10
1647409550000|2022-03-16 05:45:50|45660.7|45640.7|45661.8|45641.8|45661.8|45641.8|45658.2|45638.2|20
1647409560000|2022-03-16 05:46:00|45669.3|45649.3|45674.3|45654.3|45679.3|45659.3|45663.2|45643.2|15
1647409570000|2022-03-16 05:46:10|45676.8|45656.8|45678.5|45658.5|45679.3|45659.3|45674.3|45654.3|10
1647409580000|2022-03-16 05:46:20|45679.3|45659.3|45656.8|45636.8|45679.3|45659.3|45656.8|45636.8|8
1647409590000|2022-03-16 05:46:30|45654.3|45634.3|45656.8|45636.8|45664.3|45644.3|45654.3|45634.3|4
1647409600000|2022-03-16 05:46:40|45655|45635|45664.3|45644.3|45666.8|45646.8|45655|45635|2
1647409610000|2022-03-16 05:46:50|45663.5|45643.5|45664.3|45644.3|45664.3|45644.3|45663.5|45643.5|1
1647409620000|2022-03-16 05:47:00|45666|45646|45666.8|45646.8|45669.3|45649.3|45664.3|45644.3|8
1647409630000|2022-03-16 05:47:10|45669.3|45649.3|45678.5|45658.5|45678.5|45658.5|45669.3|45649.3|9
1647409640000|2022-03-16 05:47:20|45682.8|45662.8|45689.3|45669.3|45689.3|45669.3|45682.8|45662.8|15
1647409650000|2022-03-16 05:47:30|45693.5|45673.5|45681.8|45661.8|45693.5|45673.5|45680|45660|16
1647409660000|2022-03-16 05:47:40|45678.2|45658.2|45659|45639|45678.2|45658.2|45659|45639|7
1647409670000|2022-03-16 05:47:50|45659.3|45639.3|45666.8|45646.8|45671.8|45651.8|45659.3|45639.3|9
1647409680000|2022-03-16 05:48:00|45669.3|45649.3|45670|45650|45672.5|45652.5|45665|45645|3
1647409690000|2022-03-16 05:48:10|45671.8|45651.8|45670|45650|45676|45656|45668.5|45648.5|4
1647409700000|2022-03-16 05:48:20|45671|45651|45676|45656|45676.8|45656.8|45671|45651|1
1647409710000|2022-03-16 05:48:30|45674.3|45654.3|45676.8|45656.8|45676.8|45656.8|45674.3|45654.3|4
1647409720000|2022-03-16 05:48:40|45675|45655|45674.3|45654.3|45681|45661|45674.3|45654.3|2
1647409730000|2022-03-16 05:48:50|45672.5|45652.5|45671.8|45651.8|45672.5|45652.5|45666.8|45646.8|0
1647409740000|2022-03-16 05:49:00|45670|45650|45671.8|45651.8|45671.8|45651.8|45669.3|45649.3|0
1647409750000|2022-03-16 05:49:10|45669.3|45649.3|45671.8|45651.8|45671.8|45651.8|45669.3|45649.3|0
1647409760000|2022-03-16 05:49:20|45673.5|45653.5|45674.3|45654.3|45674.3|45654.3|45671.8|45651.8|6
1647409770000|2022-03-16 05:49:30|45687.5|45667.5|45689.3|45669.3|45689.3|45669.3|45687.5|45667.5|9
1647409780000|2022-03-16 05:49:40|45685|45665|45688.5|45668.5|45691.8|45671.8|45685|45665|14
1647409790000|2022-03-16 05:49:50|45686.8|45666.8|45687.5|45667.5|45691.8|45671.8|45686.8|45666.8|1
1647409800000|2022-03-16 05:50:00|45689.3|45669.3|45701|45681|45701|45681|45687.5|45667.5|11
1647409810000|2022-03-16 05:50:10|45703.5|45683.5|45724.3|45704.3|45726|45706|45701|45681|23
1647409820000|2022-03-16 05:50:20|45726|45706|45754.3|45734.3|45754.3|45734.3|45726|45706|21
1647409830000|2022-03-16 05:50:30|45752.5|45732.5|45751.8|45731.8|45752.5|45732.5|45751|45731|10
1647409840000|2022-03-16 05:50:40|45754.3|45734.3|45769.3|45749.3|45769.3|45749.3|45754.3|45734.3|22
1647409850000|2022-03-16 05:50:50|45774.3|45754.3|45792|45772|45792|45772|45774.3|45754.3|19
1647409860000|2022-03-16 05:51:00|45792.8|45772.8|45805.3|45785.3|45808.5|45788.5|45792.8|45772.8|16
1647409870000|2022-03-16 05:51:10|45806.8|45786.8|45807.8|45787.8|45810.3|45790.3|45806.8|45786.8|28
1647409880000|2022-03-16 05:51:20|45809.5|45789.5|45793.5|45773.5|45810.3|45790.3|45793.5|45773.5|23
1647409890000|2022-03-16 05:51:30|45792|45772|45777|45757|45792|45772|45776.8|45756.8|11
1647409900000|2022-03-16 05:51:40|45779.5|45759.5|45776.8|45756.8|45786|45766|45776.8|45756.8|25
1647409910000|2022-03-16 05:51:50|45777.8|45757.8|45750.3|45730.3|45777.8|45757.8|45750.3|45730.3|16
1647409920000|2022-03-16 05:52:00|45751|45731|45755.3|45735.3|45760.3|45740.3|45751|45731|7
1647409930000|2022-03-16 05:52:10|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|45757.8|45737.8|5
1647409940000|2022-03-16 05:52:20|45760.3|45740.3|45765.3|45745.3|45767.8|45747.8|45760.3|45740.3|4
1647409950000|2022-03-16 05:52:30|45764.5|45744.5|45767.8|45747.8|45767.8|45747.8|45764.5|45744.5|1
1647409960000|2022-03-16 05:52:40|45769.5|45749.5|45770.3|45750.3|45770.3|45750.3|45769.5|45749.5|4
1647409970000|2022-03-16 05:52:50|45772.8|45752.8|45749.5|45729.5|45772.8|45752.8|45749.5|45729.5|7
1647409980000|2022-03-16 05:53:00|45747.8|45727.8|45757.8|45737.8|45757.8|45737.8|45745.3|45725.3|7
1647409990000|2022-03-16 05:53:10|45751|45731|45741|45721|45752.8|45732.8|45741|45721|3
1647410000000|2022-03-16 05:53:20|45742.8|45722.8|45736.8|45716.8|45745.3|45725.3|45736.8|45716.8|7
1647410010000|2022-03-16 05:53:30|45728.5|45708.5|45731.8|45711.8|45739.3|45719.3|45726.8|45706.8|14
1647410020000|2022-03-16 05:53:40|45736.8|45716.8|45731.8|45711.8|45741.8|45721.8|45730|45710|2
1647410030000|2022-03-16 05:53:50|45734.3|45714.3|45722.5|45702.5|45736.8|45716.8|45722.5|45702.5|16
1647410040000|2022-03-16 05:54:00|45720|45700|45700|45680|45720|45700|45700|45680|14
1647410050000|2022-03-16 05:54:10|45698.3|45678.3|45701.8|45681.8|45702.8|45682.8|45696.8|45676.8|2
1647410060000|2022-03-16 05:54:20|45703.5|45683.5|45706|45686|45708.5|45688.5|45703.5|45683.5|1
1647410070000|2022-03-16 05:54:30|45701|45681|45702.5|45682.5|45711|45691|45696.8|45676.8|2
1647410080000|2022-03-16 05:54:40|45701.8|45681.8|45691|45671|45701.8|45681.8|45689.3|45669.3|1
1647410090000|2022-03-16 05:54:50|45692.8|45672.8|45687.8|45667.8|45692.8|45672.8|45686|45666|5
1647410100000|2022-03-16 05:55:00|45688.5|45668.5|45686.8|45666.8|45688.5|45668.5|45683.5|45663.5|6
1647410110000|2022-03-16 05:55:10|45688.5|45668.5|45684.3|45664.3|45701|45681|45684.3|45664.3|8
1647410120000|2022-03-16 05:55:20|45682.5|45662.5|45688.5|45668.5|45688.5|45668.5|45680.8|45660.8|6
1647410130000|2022-03-16 05:55:30|45691|45671|45705.3|45685.3|45705.3|45685.3|45691|45671|7
1647410140000|2022-03-16 05:55:40|45715.3|45695.3|45696|45676|45716|45696|45696|45676|5
1647410150000|2022-03-16 05:55:50|45693.5|45673.5|45684.3|45664.3|45693.5|45673.5|45682.5|45662.5|4
1647410160000|2022-03-16 05:56:00|45686|45666|45689.3|45669.3|45689.3|45669.3|45684.3|45664.3|2
1647410170000|2022-03-16 05:56:10|45691|45671|45703.5|45683.5|45703.5|45683.5|45691|45671|0
1647410180000|2022-03-16 05:56:20|45701.8|45681.8|45698.5|45678.5|45701.8|45681.8|45698.5|45678.5|1
1647410190000|2022-03-16 05:56:30|45701|45681|45708.5|45688.5|45711|45691|45701|45681|1
1647410200000|2022-03-16 05:56:40|45711|45691|45696|45676|45711|45691|45696|45676|1
1647410210000|2022-03-16 05:56:50|45694.3|45674.3|45695.3|45675.3|45696|45676|45689.3|45669.3|2
1647410220000|2022-03-16 05:57:00|45696|45676|45701|45681|45703.5|45683.5|45693.5|45673.5|4
1647410230000|2022-03-16 05:57:10|45703.5|45683.5|45707.8|45687.8|45707.8|45687.8|45701|45681|2
1647410240000|2022-03-16 05:57:20|45709.5|45689.5|45743.5|45723.5|45745.3|45725.3|45709.5|45689.5|6
1647410250000|2022-03-16 05:57:30|45747.8|45727.8|45748.5|45728.5|45751|45731|45747.8|45727.8|1
1647410260000|2022-03-16 05:57:40|45751|45731|45756|45736|45758.5|45738.5|45751|45731|10
1647410270000|2022-03-16 05:57:50|45754.3|45734.3|45741|45721|45754.3|45734.3|45741|45721|2
1647410280000|2022-03-16 05:58:00|45739.3|45719.3|45720.3|45700.3|45740.3|45720.3|45718.5|45698.5|5
1647410290000|2022-03-16 05:58:10|45721|45701|45721|45701|45721|45701|45708.5|45688.5|5
1647410300000|2022-03-16 05:58:20|45721.8|45701.8|45726|45706|45726|45706|45721|45701|4
1647410310000|2022-03-16 05:58:30|45723.5|45703.5|45721|45701|45723.5|45703.5|45716.8|45696.8|1
1647410320000|2022-03-16 05:58:40|45722.8|45702.8|45726|45706|45726|45706|45722.8|45702.8|0
1647410330000|2022-03-16 05:58:50|45724.3|45704.3|45725.3|45705.3|45725.3|45705.3|45723.5|45703.5|1
1647410340000|2022-03-16 05:59:00|45726|45706|45736|45716|45738.5|45718.5|45723.5|45703.5|4
1647410350000|2022-03-16 05:59:10|45733.5|45713.5|45731|45711|45735.3|45715.3|45728.5|45708.5|1
1647410360000|2022-03-16 05:59:20|45729.3|45709.3|45728.5|45708.5|45733.5|45713.5|45728.5|45708.5|4
1647410370000|2022-03-16 05:59:30|45726.8|45706.8|45728.5|45708.5|45728.5|45708.5|45726|45706|3
1647410380000|2022-03-16 05:59:40|45726.8|45706.8|45728.5|45708.5|45728.5|45708.5|45721.8|45701.8|2
1647410390000|2022-03-16 05:59:50|45730.3|45710.3|45741|45721|45741|45721|45730.3|45710.3|2
1647410400000|2022-03-16 06:00:00|45736|45716|45736|45716|45736|45716|45733.5|45713.5|21
1647410410000|2022-03-16 06:00:10|45737.8|45717.8|45737.8|45717.8|45740.3|45720.3|45736|45716|4
1647410420000|2022-03-16 06:00:20|45741|45721|45740.3|45720.3|45741|45721|45738.5|45718.5|0
1647410430000|2022-03-16 06:00:30|45741|45721|45741|45721|45741|45721|45739.3|45719.3|0
1647410440000|2022-03-16 06:00:40|45742.8|45722.8|45748.5|45728.5|45751|45731|45741|45721|5
1647410450000|2022-03-16 06:00:50|45750.3|45730.3|45753.5|45733.5|45753.5|45733.5|45750.3|45730.3|1
1647410460000|2022-03-16 06:01:00|45755.3|45735.3|45753.5|45733.5|45756|45736|45751|45731|1
1647410470000|2022-03-16 06:01:10|45756|45736|45756|45736|45756|45736|45753.5|45733.5|0
1647410480000|2022-03-16 06:01:20|45754.3|45734.3|45768.5|45748.5|45770.3|45750.3|45753.5|45733.5|8
1647410490000|2022-03-16 06:01:30|45770.3|45750.3|45768.5|45748.5|45771|45751|45768.5|45748.5|1
1647410500000|2022-03-16 06:01:40|45769.3|45749.3|45768.5|45748.5|45769.3|45749.3|45768.5|45748.5|0
1647410510000|2022-03-16 06:01:50|45769.3|45749.3|45775.3|45755.3|45775.3|45755.3|45762.8|45742.8|8
1647410520000|2022-03-16 06:02:00|45776|45756|45775.3|45755.3|45776|45756|45763.5|45743.5|6
1647410530000|2022-03-16 06:02:10|45774.3|45754.3|45773.5|45753.5|45776|45756|45771|45751|3
1647410540000|2022-03-16 06:02:20|45771|45751|45771|45751|45771|45751|45768.5|45748.5|7
1647410550000|2022-03-16 06:02:30|45766|45746|45753.5|45733.5|45766|45746|45753.5|45733.5|5
1647410560000|2022-03-16 06:02:40|45751.8|45731.8|45746|45726|45751.8|45731.8|45746|45726|4
1647410570000|2022-03-16 06:02:50|45747.8|45727.8|45756|45736|45756|45736|45747.8|45727.8|0
1647410580000|2022-03-16 06:03:00|45754.3|45734.3|45736|45716|45754.3|45734.3|45736|45716|7
1647410590000|2022-03-16 06:03:10|45733.5|45713.5|45721|45701|45733.5|45713.5|45718.5|45698.5|9
1647410600000|2022-03-16 06:03:20|45719.3|45699.3|45701|45681|45721|45701|45701|45681|10
1647410610000|2022-03-16 06:03:30|45703.5|45683.5|45708.5|45688.5|45711|45691|45703.5|45683.5|6
1647410620000|2022-03-16 06:03:40|45706|45686|45708.5|45688.5|45708.5|45688.5|45701|45681|5
1647410630000|2022-03-16 06:03:50|45711|45691|45702.8|45682.8|45711|45691|45698.5|45678.5|3
1647410640000|2022-03-16 06:04:00|45703.5|45683.5|45693.5|45673.5|45703.5|45683.5|45691.8|45671.8|5
1647410650000|2022-03-16 06:04:10|45696|45676|45703.5|45683.5|45703.5|45683.5|45696|45676|3
1647410660000|2022-03-16 06:04:20|45705.3|45685.3|45711|45691|45711|45691|45705.3|45685.3|3
1647410670000|2022-03-16 06:04:30|45712.8|45692.8|45715.3|45695.3|45715.3|45695.3|45712.8|45692.8|3
1647410680000|2022-03-16 06:04:40|45716|45696|45726.8|45706.8|45726.8|45706.8|45716|45696|2
1647410690000|2022-03-16 06:04:50|45728.5|45708.5|45731|45711|45731|45711|45728.5|45708.5|4
1647410700000|2022-03-16 06:05:00|45728.5|45708.5|45731|45711|45731|45711|45728.5|45708.5|0
1647410710000|2022-03-16 06:05:10|45729.3|45709.3|45728.5|45708.5|45729.3|45709.3|45728.5|45708.5|1
1647410720000|2022-03-16 06:05:20|45730.3|45710.3|45731|45711|45731|45711|45730.3|45710.3|1
1647410730000|2022-03-16 06:05:30|45728.5|45708.5|45728.5|45708.5|45730.3|45710.3|45728.5|45708.5|0
1647410740000|2022-03-16 06:05:40|45726.8|45706.8|45735.3|45715.3|45735.3|45715.3|45724.3|45704.3|8
1647410750000|2022-03-16 06:05:50|45733.5|45713.5|45738.5|45718.5|45742.8|45722.8|45733.5|45713.5|3
1647410760000|2022-03-16 06:06:00|45740.3|45720.3|45743.5|45723.5|45743.5|45723.5|45740.3|45720.3|0
1647410770000|2022-03-16 06:06:10|45745.3|45725.3|45748.5|45728.5|45753.5|45733.5|45745.3|45725.3|1
1647410780000|2022-03-16 06:06:20|45751|45731|45741|45721|45751|45731|45740.3|45720.3|5
1647410790000|2022-03-16 06:06:30|45740.3|45720.3|45724.3|45704.3|45743.5|45723.5|45724.3|45704.3|11
1647410800000|2022-03-16 06:06:40|45723.5|45703.5|45726|45706|45731|45711|45721|45701|3
1647410810000|2022-03-16 06:06:50|45728.5|45708.5|45736|45716|45736|45716|45728.5|45708.5|2
1647410820000|2022-03-16 06:07:00|45737.8|45717.8|45729.3|45709.3|45737.8|45717.8|45729.3|45709.3|5
1647410830000|2022-03-16 06:07:10|45731|45711|45735.3|45715.3|45735.3|45715.3|45731|45711|1
1647410840000|2022-03-16 06:07:20|45736|45716|45743.5|45723.5|45743.5|45723.5|45734.3|45714.3|3
1647410850000|2022-03-16 06:07:30|45741.8|45721.8|45741|45721|45743.5|45723.5|45741|45721|0
1647410860000|2022-03-16 06:07:40|45743.5|45723.5|45738.5|45718.5|45743.5|45723.5|45736|45716|1
1647410870000|2022-03-16 06:07:50|45736|45716|45736|45716|45736|45716|45736|45716|1
1647410880000|2022-03-16 06:08:00|45733.5|45713.5|45728.5|45708.5|45733.5|45713.5|45728.5|45708.5|0
1647410890000|2022-03-16 06:08:10|45726.8|45706.8|45732|45712|45732|45712|45721|45701|5
1647410900000|2022-03-16 06:08:20|45732.8|45712.8|45721.8|45701.8|45737.8|45717.8|45721.8|45701.8|4
1647410910000|2022-03-16 06:08:30|45721|45701|45729.3|45709.3|45731|45711|45721|45701|1
1647410920000|2022-03-16 06:08:40|45726|45706|45736|45716|45736|45716|45726|45706|4
1647410930000|2022-03-16 06:08:50|45734.3|45714.3|45733.5|45713.5|45736|45716|45733.5|45713.5|0
1647410940000|2022-03-16 06:09:00|45728.5|45708.5|45731|45711|45733.5|45713.5|45728.5|45708.5|2
1647410950000|2022-03-16 06:09:10|45729.3|45709.3|45716.8|45696.8|45729.3|45709.3|45716.8|45696.8|2
1647410960000|2022-03-16 06:09:20|45716|45696|45718.5|45698.5|45718.5|45698.5|45711|45691|5
1647410970000|2022-03-16 06:09:30|45720.3|45700.3|45713.5|45693.5|45721|45701|45713.5|45693.5|2
1647410980000|2022-03-16 06:09:40|45711.8|45691.8|45713.5|45693.5|45713.5|45693.5|45711.8|45691.8|0
1647410990000|2022-03-16 06:09:50|45716|45696|45716|45696|45718.5|45698.5|45716|45696|1
1647411000000|2022-03-16 06:10:00|45717.8|45697.8|45713.5|45693.5|45721|45701|45712.8|45692.8|2
1647411010000|2022-03-16 06:10:10|45711.8|45691.8|45716|45696|45716|45696|45711|45691|5
1647411020000|2022-03-16 06:10:20|45717.8|45697.8|45718.5|45698.5|45723.5|45703.5|45714.3|45694.3|6
1647411030000|2022-03-16 06:10:30|45716.8|45696.8|45713.5|45693.5|45716.8|45696.8|45713.5|45693.5|0
1647411040000|2022-03-16 06:10:40|45715.3|45695.3|45718.5|45698.5|45718.5|45698.5|45713.5|45693.5|0
1647411050000|2022-03-16 06:10:50|45716|45696|45713.5|45693.5|45718.5|45698.5|45711|45691|2
1647411060000|2022-03-16 06:11:00|45712.8|45692.8|45715.3|45695.3|45715.3|45695.3|45711|45691|0
1647411070000|2022-03-16 06:11:10|45716|45696|45716|45696|45718.5|45698.5|45716|45696|2
1647411080000|2022-03-16 06:11:20|45718.5|45698.5|45719.3|45699.3|45719.3|45699.3|45718.5|45698.5|1
1647411100000|2022-03-16 06:11:40|45721.8|45701.8|45736|45716|45738.5|45718.5|45721.8|45701.8|10
1647411110000|2022-03-16 06:11:50|45736.8|45716.8|45736.8|45716.8|45736.8|45716.8|45736|45716|1
1647411120000|2022-03-16 06:12:00|45734.3|45714.3|45731|45711|45736.8|45716.8|45731|45711|0
1647411130000|2022-03-16 06:12:10|45732.8|45712.8|45736|45716|45736|45716|45731|45711|0
1647411140000|2022-03-16 06:12:20|45740.3|45720.3|45731.8|45711.8|45747.8|45727.8|45731.8|45711.8|5
1647411150000|2022-03-16 06:12:30|45733.5|45713.5|45731|45711|45733.5|45713.5|45731|45711|0
1647411160000|2022-03-16 06:12:40|45729.3|45709.3|45726|45706|45729.3|45709.3|45726|45706|1
1647411170000|2022-03-16 06:12:50|45728.5|45708.5|45736.8|45716.8|45738.5|45718.5|45728.5|45708.5|5
1647411180000|2022-03-16 06:13:00|45736|45716|45736|45716|45736|45716|45736|45716|0
1647411190000|2022-03-16 06:13:10|45731.8|45711.8|45726|45706|45731.8|45711.8|45726|45706|5
1647411200000|2022-03-16 06:13:20|45728.5|45708.5|45734.3|45714.3|45734.3|45714.3|45728.5|45708.5|4
1647411210000|2022-03-16 06:13:30|45737.8|45717.8|45748.5|45728.5|45748.5|45728.5|45737.8|45717.8|2
1647411220000|2022-03-16 06:13:40|45749.3|45729.3|45748.5|45728.5|45752.8|45732.8|45748.5|45728.5|2
1647411230000|2022-03-16 06:13:50|45753.5|45733.5|45756|45736|45756|45736|45753.5|45733.5|4
1647411240000|2022-03-16 06:14:00|45754.3|45734.3|45756|45736|45756|45736|45751.8|45731.8|0
1647411250000|2022-03-16 06:14:10|45753.5|45733.5|45749.3|45729.3|45753.5|45733.5|45748.5|45728.5|9
1647411260000|2022-03-16 06:14:20|45756|45736|45751.8|45731.8|45761|45741|45751.8|45731.8|8
1647411270000|2022-03-16 06:14:30|45753.5|45733.5|45751.8|45731.8|45753.5|45733.5|45751.8|45731.8|0
1647411280000|2022-03-16 06:14:40|45749.3|45729.3|45753.5|45733.5|45753.5|45733.5|45749.3|45729.3|3
1647411290000|2022-03-16 06:14:50|45755.3|45735.3|45753.5|45733.5|45756|45736|45751|45731|5
1647411300000|2022-03-16 06:15:00|45749.3|45729.3|45743.5|45723.5|45749.3|45729.3|45743.5|45723.5|6
1647411310000|2022-03-16 06:15:10|45741.8|45721.8|45716|45696|45741.8|45721.8|45711|45691|9
1647411320000|2022-03-16 06:15:20|45718.5|45698.5|45721|45701|45721|45701|45716|45696|3
1647411340000|2022-03-16 06:15:40|45722.8|45702.8|45721.8|45701.8|45726|45706|45721|45701|0
1647411350000|2022-03-16 06:15:50|45721|45701|45741|45721|45741|45721|45721|45701|0
1647411360000|2022-03-16 06:16:00|45742.8|45722.8|45741|45721|45742.8|45722.8|45741|45721|0
1647411370000|2022-03-16 06:16:10|45742.8|45722.8|45746|45726|45746|45726|45742.8|45722.8|0
1647411380000|2022-03-16 06:16:20|45746.8|45726.8|45748.5|45728.5|45748.5|45728.5|45746.8|45726.8|0
1647411390000|2022-03-16 06:16:30|45751|45731|45744.3|45724.3|45753.5|45733.5|45743.5|45723.5|5
1647411400000|2022-03-16 06:16:40|45743.5|45723.5|45746|45726|45746|45726|45743.5|45723.5|0
1647411420000|2022-03-16 06:17:00|45749.3|45729.3|45749.3|45729.3|45752.8|45732.8|45749.3|45729.3|6
1647411430000|2022-03-16 06:17:10|45751|45731|45761|45741|45761.8|45741.8|45751|45731|3
1647411440000|2022-03-16 06:17:20|45756.8|45736.8|45743.5|45723.5|45756.8|45736.8|45743.5|45723.5|2
1647411450000|2022-03-16 06:17:30|45741.8|45721.8|45741|45721|45741.8|45721.8|45741|45721|1
1647411460000|2022-03-16 06:17:40|45729.3|45709.3|45727.8|45707.8|45729.3|45709.3|45720.8|45700.8|4
1647411470000|2022-03-16 06:17:50|45726.8|45706.8|45725.3|45705.3|45731|45711|45721.8|45701.8|2
1647411480000|2022-03-16 06:18:00|45726|45706|45728.5|45708.5|45728.5|45708.5|45726|45706|0
1647411490000|2022-03-16 06:18:10|45726|45706|45728.5|45708.5|45728.5|45708.5|45726|45706|0
1647411500000|2022-03-16 06:18:20|45730.3|45710.3|45736|45716|45736|45716|45730.3|45710.3|0
1647411510000|2022-03-16 06:18:30|45734.3|45714.3|45731|45711|45734.3|45714.3|45731|45711|1
1647411520000|2022-03-16 06:18:40|45729.3|45709.3|45731|45711|45731|45711|45728.5|45708.5|0
1647411530000|2022-03-16 06:18:50|45731.8|45711.8|45731|45711|45736|45716|45731|45711|0
1647411540000|2022-03-16 06:19:00|45731.8|45711.8|45733.5|45713.5|45736|45716|45731|45711|0
1647411550000|2022-03-16 06:19:10|45736|45716|45736|45716|45744.5|45724.5|45736|45716|12
1647411560000|2022-03-16 06:19:20|45737.8|45717.8|45736|45716|45738.5|45718.5|45736|45716|0
1647411570000|2022-03-16 06:19:30|45733.5|45713.5|45743.5|45723.5|45743.5|45723.5|45733.5|45713.5|3
1647411580000|2022-03-16 06:19:40|45741|45721|45765.3|45745.3|45765.3|45745.3|45741|45721|0
1647411590000|2022-03-16 06:19:50|45766|45746|45766|45746|45766|45746|45763.5|45743.5|0
1647411600000|2022-03-16 06:20:00|45766.8|45746.8|45758.5|45738.5|45766.8|45746.8|45754.3|45734.3|7
1647411610000|2022-03-16 06:20:10|45756.8|45736.8|45756.8|45736.8|45756.8|45736.8|45753.3|45733.3|0
1647411620000|2022-03-16 06:20:20|45758.5|45738.5|45761|45741|45761|45741|45758.5|45738.5|0
1647411630000|2022-03-16 06:20:30|45759.3|45739.3|45758.5|45738.5|45759.3|45739.3|45758.5|45738.5|1
1647411640000|2022-03-16 06:20:40|45756.8|45736.8|45755|45735|45756.8|45736.8|45755|45735|1
1647411660000|2022-03-16 06:21:00|45756.8|45736.8|45756.8|45736.8|45756.8|45736.8|45756.8|45736.8|1
1647411670000|2022-03-16 06:21:10|45758.5|45738.5|45759.3|45739.3|45759.3|45739.3|45758.5|45738.5|9
1647411690000|2022-03-16 06:21:30|45761|45741|45765.3|45745.3|45766|45746|45761|45741|2
1647411700000|2022-03-16 06:21:40|45766|45746|45765.3|45745.3|45768.5|45748.5|45763.5|45743.5|2
1647411710000|2022-03-16 06:21:50|45764.3|45744.3|45755|45735|45764.3|45744.3|45755|45735|1
1647411720000|2022-03-16 06:22:00|45754.3|45734.3|45754.3|45734.3|45754.3|45734.3|45752.5|45732.5|2
1647411750000|2022-03-16 06:22:30|45756|45736|45756|45736|45756|45736|45756|45736|1
1647411760000|2022-03-16 06:22:40|45751.8|45731.8|45753.5|45733.5|45756|45736|45751.8|45731.8|8
1647411770000|2022-03-16 06:22:50|45755.3|45735.3|45763.5|45743.5|45765.3|45745.3|45755.3|45735.3|4
1647411780000|2022-03-16 06:23:00|45706.3|45686.3|45723.5|45703.5|45732.8|45712.8|45706.3|45686.3|15
1647411790000|2022-03-16 06:23:10|45721.8|45701.8|45721|45701|45723.5|45703.5|45721|45701|0
1647411800000|2022-03-16 06:23:20|45725.3|45705.3|45726|45706|45726|45706|45725.3|45705.3|0
1647411810000|2022-03-16 06:23:30|45731|45711|45728.5|45708.5|45731|45711|45728.5|45708.5|3
1647411820000|2022-03-16 06:23:40|45726.8|45706.8|45718.5|45698.5|45726.8|45706.8|45716|45696|6
1647411840000|2022-03-16 06:24:00|45721|45701|45721|45701|45721|45701|45721|45701|0
1647411850000|2022-03-16 06:24:10|45705.8|45685.8|45703.3|45683.3|45706.8|45686.8|45700|45680|9
1647411860000|2022-03-16 06:24:20|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|45704.3|45684.3|0
1647411870000|2022-03-16 06:24:30|45706.8|45686.8|45704.3|45684.3|45706.8|45686.8|45704.3|45684.3|0
1647411880000|2022-03-16 06:24:40|45702.5|45682.5|45687.5|45667.5|45703.5|45683.5|45687.5|45667.5|3
1647411890000|2022-03-16 06:24:50|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45676.8|45656.8|9
1647411900000|2022-03-16 06:25:00|45685|45665|45680|45660|45685|45665|45680|45660|3
1647411910000|2022-03-16 06:25:10|45678.3|45658.3|45687.5|45667.5|45691.8|45671.8|45678.3|45658.3|7
1647411920000|2022-03-16 06:25:20|45689.3|45669.3|45690|45670|45690|45670|45689.3|45669.3|0
1647411930000|2022-03-16 06:25:30|45689.3|45669.3|45697.5|45677.5|45711.8|45691.8|45689.3|45669.3|10
1647411940000|2022-03-16 06:25:40|45695.8|45675.8|45705|45685|45705|45685|45689.3|45669.3|4
1647411950000|2022-03-16 06:25:50|45700.8|45680.8|45706.8|45686.8|45709.3|45689.3|45700.8|45680.8|15
1647411960000|2022-03-16 06:26:00|45707.5|45687.5|45708.5|45688.5|45709.3|45689.3|45706.8|45686.8|2
1647411970000|2022-03-16 06:26:10|45706.8|45686.8|45711.8|45691.8|45711.8|45691.8|45706.8|45686.8|3
1647411980000|2022-03-16 06:26:20|45710|45690|45711.8|45691.8|45711.8|45691.8|45710|45690|5
1647411990000|2022-03-16 06:26:30|45709.3|45689.3|45709.3|45689.3|45709.3|45689.3|45709.3|45689.3|0
1647412000000|2022-03-16 06:26:40|45705|45685|45706.8|45686.8|45706.8|45686.8|45705|45685|10
1647412010000|2022-03-16 06:26:50|45701.5|45681.5|45696.5|45676.5|45701.5|45681.5|45696.5|45676.5|6
1647412020000|2022-03-16 06:27:00|45702.5|45682.5|45707.5|45687.5|45709.3|45689.3|45702.5|45682.5|3
1647412030000|2022-03-16 06:27:10|45699.3|45679.3|45701.8|45681.8|45701.8|45681.8|45691.8|45671.8|8
1647412040000|2022-03-16 06:27:20|45704.3|45684.3|45694.3|45674.3|45704.3|45684.3|45690|45670|7
1647412050000|2022-03-16 06:27:30|45696|45676|45691.8|45671.8|45696.8|45676.8|45691.8|45671.8|1
1647412060000|2022-03-16 06:27:40|45683.3|45663.3|45666.8|45646.8|45683.3|45663.3|45666.8|45646.8|8
1647412070000|2022-03-16 06:27:50|45665|45645|45659.3|45639.3|45665|45645|45656.8|45636.8|8
1647412080000|2022-03-16 06:28:00|45661|45641|45659.3|45639.3|45664.3|45644.3|45656.8|45636.8|16
1647412090000|2022-03-16 06:28:10|45661|45641|45666.8|45646.8|45666.8|45646.8|45661|45641|4
1647412100000|2022-03-16 06:28:20|45665|45645|45663.5|45643.5|45665|45645|45659.3|45639.3|0
1647412110000|2022-03-16 06:28:30|45664.3|45644.3|45666.8|45646.8|45671|45651|45659.3|45639.3|9
1647412120000|2022-03-16 06:28:40|45669.3|45649.3|45669.3|45649.3|45671.8|45651.8|45669.3|45649.3|3
1647412130000|2022-03-16 06:28:50|45674.3|45654.3|45675|45655|45676.8|45656.8|45671.8|45651.8|0
1647412140000|2022-03-16 06:29:00|45670|45650|45672.5|45652.5|45674.3|45654.3|45668.3|45648.3|7
1647412150000|2022-03-16 06:29:10|45674.3|45654.3|45681.8|45661.8|45681.8|45661.8|45674.3|45654.3|1
1647412160000|2022-03-16 06:29:20|45683.5|45663.5|45684.3|45664.3|45684.3|45664.3|45683.5|45663.5|0
1647412170000|2022-03-16 06:29:30|45686|45666|45696.8|45676.8|45696.8|45676.8|45684.3|45664.3|3
1647412180000|2022-03-16 06:29:40|45698.5|45678.5|45689.3|45669.3|45698.5|45678.5|45689.3|45669.3|6
1647412190000|2022-03-16 06:29:50|||||||||3
1647412200000|2022-03-16 06:30:00|45691|45671|45699.3|45679.3|45699.3|45679.3|45689.3|45669.3|9
1647412210000|2022-03-16 06:30:10|45697.5|45677.5|45696.8|45676.8|45697.5|45677.5|45696.8|45676.8|0
1647412220000|2022-03-16 06:30:20|45697.5|45677.5|45691.8|45671.8|45697.5|45677.5|45691.8|45671.8|5
1647412230000|2022-03-16 06:30:30|45694.3|45674.3|45694.3|45674.3|45694.3|45674.3|45691.8|45671.8|8
1647412240000|2022-03-16 06:30:40|45692.5|45672.5|45689.3|45669.3|45694.3|45674.3|45689.3|45669.3|2
1647412250000|2022-03-16 06:30:50|45685|45665|45673.5|45653.5|45685|45665|45673.5|45653.5|11
1647412260000|2022-03-16 06:31:00|45675.3|45655.3|45679.3|45659.3|45679.3|45659.3|45675.3|45655.3|6
1647412270000|2022-03-16 06:31:10|45683.5|45663.5|45683.5|45663.5|45685.3|45665.3|45683.5|45663.5|1
1647412280000|2022-03-16 06:31:20|45685|45665|45679.3|45659.3|45687.5|45667.5|45679.3|45659.3|1
1647412290000|2022-03-16 06:31:30|45676.8|45656.8|45676.8|45656.8|45679.3|45659.3|45676.8|45656.8|4
1647412300000|2022-03-16 06:31:40|45678.5|45658.5|45681.8|45661.8|45681.8|45661.8|45677.5|45657.5|5
1647412320000|2022-03-16 06:32:00|45681|45661|45679.3|45659.3|45681|45661|45679.3|45659.3|4
1647412330000|2022-03-16 06:32:10|45677.5|45657.5|45676.8|45656.8|45677.5|45657.5|45675|45655|0
1647412340000|2022-03-16 06:32:20|45679.3|45659.3|45681|45661|45681|45661|45679.3|45659.3|3
1647412350000|2022-03-16 06:32:30|45681.8|45661.8|45696|45676|45696|45676|45681.8|45661.8|9
1647412360000|2022-03-16 06:32:40|45696.8|45676.8|45699.3|45679.3|45701|45681|45696.8|45676.8|0
1647412370000|2022-03-16 06:32:50|45704.3|45684.3|45707.5|45687.5|45709.3|45689.3|45704.3|45684.3|6
1647412380000|2022-03-16 06:33:00|45706.8|45686.8|45695|45675|45722.8|45702.8|45695|45675|23
1647412390000|2022-03-16 06:33:10|45698.5|45678.5|45699.3|45679.3|45699.3|45679.3|45694.3|45674.3|0
1647412400000|2022-03-16 06:33:20|45694.3|45674.3|45685.8|45665.8|45694.3|45674.3|45685.8|45665.8|17
1647412410000|2022-03-16 06:33:30|45682.5|45662.5|45682.5|45662.5|45682.5|45662.5|45682.5|45662.5|3
1647412420000|2022-03-16 06:33:40|45680.8|45660.8|45671.8|45651.8|45680.8|45660.8|45671.8|45651.8|4
1647412430000|2022-03-16 06:33:50|45670|45650|45671.8|45651.8|45674.3|45654.3|45669.3|45649.3|3
1647412440000|2022-03-16 06:34:00|45673.5|45653.5|45674.3|45654.3|45674.3|45654.3|45671.8|45651.8|3
1647412450000|2022-03-16 06:34:10|45672.5|45652.5|45674.3|45654.3|45674.3|45654.3|45671.8|45651.8|1
1647412460000|2022-03-16 06:34:20|45676.8|45656.8|45678.5|45658.5|45681|45661|45676.8|45656.8|1
1647412470000|2022-03-16 06:34:30|45683.8|45663.8|45690.3|45670.3|45692|45672|45683.8|45663.8|8
1647412480000|2022-03-16 06:34:40|45692.8|45672.8|45696.8|45676.8|45698.5|45678.5|45692.8|45672.8|4
1647412500000|2022-03-16 06:35:00|45696|45676|45696|45676|45696|45676|45696|45676|0
1647412510000|2022-03-16 06:35:10|45695|45675|45668.3|45648.3|45695|45675|45667.5|45647.5|19
1647412520000|2022-03-16 06:35:20|45666.8|45646.8|45671.8|45651.8|45671.8|45651.8|45666.8|45646.8|1
1647412530000|2022-03-16 06:35:30|45673.5|45653.5|45686.8|45666.8|45691.8|45671.8|45673.5|45653.5|0
1647412540000|2022-03-16 06:35:40|45689.3|45669.3|45691.8|45671.8|45691.8|45671.8|45689.3|45669.3|2
1647412550000|2022-03-16 06:35:50|45690|45670|45691.8|45671.8|45694.3|45674.3|45690|45670|0
1647412560000|2022-03-16 06:36:00|45693.5|45673.5|45694.3|45674.3|45694.3|45674.3|45693.5|45673.5|0
1647412570000|2022-03-16 06:36:10|45692.5|45672.5|45689.3|45669.3|45693.5|45673.5|45689.3|45669.3|1
1647412580000|2022-03-16 06:36:20|45687.5|45667.5|45684.3|45664.3|45687.5|45667.5|45684.3|45664.3|4
1647412590000|2022-03-16 06:36:30|45681.8|45661.8|45671.8|45651.8|45681.8|45661.8|45671.8|45651.8|4
1647412600000|2022-03-16 06:36:40|||||||||1
1647412610000|2022-03-16 06:36:50|45669.3|45649.3|45671.8|45651.8|45671.8|45651.8|45666.8|45646.8|1
1647412620000|2022-03-16 06:37:00|45674.3|45654.3|45671.8|45651.8|45674.3|45654.3|45671.8|45651.8|3
1647412630000|2022-03-16 06:37:10|45675|45655|45674.3|45654.3|45675|45655|45671.8|45651.8|1
1647412640000|2022-03-16 06:37:20|||||||||1
1647412650000|2022-03-16 06:37:30|45676.8|45656.8|45681.8|45661.8|45681.8|45661.8|45676.8|45656.8|3
1647412660000|2022-03-16 06:37:40|45679.3|45659.3|45686.8|45666.8|45686.8|45666.8|45679.3|45659.3|1
1647412670000|2022-03-16 06:37:50|45691.8|45671.8|45694.3|45674.3|45694.3|45674.3|45689.3|45669.3|4
1647412690000|2022-03-16 06:38:10|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|45696.8|45676.8|1
1647412700000|2022-03-16 06:38:20|45698.5|45678.5|45698.5|45678.5|45700.3|45680.3|45698.5|45678.5|7
1647412710000|2022-03-16 06:38:30|45696.8|45676.8|45690|45670|45696.8|45676.8|45690|45670|5
1647412720000|2022-03-16 06:38:40|45689.3|45669.3|45685|45665|45689.3|45669.3|45685|45665|1
1647412730000|2022-03-16 06:38:50|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|45686.8|45666.8|0
1647412740000|2022-03-16 06:39:00|45685|45665|45686|45666|45686|45666|45681.8|45661.8|2
1647412750000|2022-03-16 06:39:10|45686.8|45666.8|45686.8|45666.8|45689.3|45669.3|45686.8|45666.8|0
1647412760000|2022-03-16 06:39:20|45688.5|45668.5|45684.3|45664.3|45688.5|45668.5|45684.3|45664.3|3
1647412770000|2022-03-16 06:39:30|45682.5|45662.5|45681.8|45661.8|45684.3|45664.3|45681.8|45661.8|2
1647412780000|2022-03-16 06:39:40|45683.5|45663.5|45686|45666|45686|45666|45681|45661|4
1647412790000|2022-03-16 06:39:50|45691|45671|45688.5|45668.5|45691|45671|45688.5|45668.5|3
1647412800000|2022-03-16 06:40:00|45686|45666|45686.8|45666.8|45688.5|45668.5|45686|45666|0
1647412810000|2022-03-16 06:40:10|45690.3|45670.3|45686|45666|45691|45671|45686|45666|1
1647412820000|2022-03-16 06:40:20|45684.3|45664.3|45683.5|45663.5|45686|45666|45681|45661|1
1647412830000|2022-03-16 06:40:30|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|45681.8|45661.8|1
1647412840000|2022-03-16 06:40:40|45681|45661|45676|45656|45681|45661|45673.5|45653.5|3
1647412850000|2022-03-16 06:40:50|45678.5|45658.5|45678.5|45658.5|45678.5|45658.5|45678.5|45658.5|0
1647412860000|2022-03-16 06:41:00|45681|45661|45691|45671|45691|45671|45681|45661|0
1647412870000|2022-03-16 06:41:10|45689.3|45669.3|45688.5|45668.5|45691|45671|45688.5|45668.5|4
1647412880000|2022-03-16 06:41:20|45691|45671|45693.5|45673.5|45693.5|45673.5|45691|45671|1
1647412890000|2022-03-16 06:41:30|45697|45677|45723.5|45703.5|45727.8|45707.8|45697|45677|6
1647412900000|2022-03-16 06:41:40|45725.3|45705.3|45723.5|45703.5|45725.3|45705.3|45723.5|45703.5|1
1647412910000|2022-03-16 06:41:50|45725.3|45705.3|45725.3|45705.3|45727.8|45707.8|45725.3|45705.3|2
1647412920000|2022-03-16 06:42:00|45722.8|45702.8|45713.5|45693.5|45722.8|45702.8|45713.5|45693.5|5
1647412930000|2022-03-16 06:42:10|45711.8|45691.8|45718.5|45698.5|45718.5|45698.5|45711|45691|1
1647412940000|2022-03-16 06:42:20|45722|45702|45718.5|45698.5|45722|45702|45714.3|45694.3|4
1647412960000|2022-03-16 06:42:40|45716.8|45696.8|45716|45696|45717.8|45697.8|45716|45696|2
1647412970000|2022-03-16 06:42:50|45718.5|45698.5|45720.3|45700.3|45720.3|45700.3|45718.5|45698.5|1
1647412980000|2022-03-16 06:43:00|45722|45702|45727|45707|45727|45707|45722|45702|0
1647412990000|2022-03-16 06:43:10|45726.3|45706.3|45724.5|45704.5|45726.3|45706.3|45720.3|45700.3|2
1647413000000|2022-03-16 06:43:20|45726.3|45706.3|45724.5|45704.5|45728.8|45708.8|45724.5|45704.5|0
1647413010000|2022-03-16 06:43:30|45727|45707|45737.8|45717.8|45738.5|45718.5|45727|45707|11
1647413020000|2022-03-16 06:43:40|45738.5|45718.5|45743.5|45723.5|45743.5|45723.5|45738.5|45718.5|6
1647413030000|2022-03-16 06:43:50|45741|45721|45743.5|45723.5|45743.5|45723.5|45738.5|45718.5|4
1647413040000|2022-03-16 06:44:00|45741.8|45721.8|45736|45716|45743.5|45723.5|45736|45716|14
1647413050000|2022-03-16 06:44:10|45734.3|45714.3|45734.3|45714.3|45734.3|45714.3|45734.3|45714.3|0
1647413060000|2022-03-16 06:44:20|45733.5|45713.5|45738.5|45718.5|45738.5|45718.5|45733.5|45713.5|1
1647413070000|2022-03-16 06:44:30|45736.8|45716.8|45738.5|45718.5|45738.5|45718.5|45736|45716|3
1647413080000|2022-03-16 06:44:40|45737.8|45717.8|45736|45716|45737.8|45717.8|45734.3|45714.3|5
1647413090000|2022-03-16 06:44:50|45734.3|45714.3|45726.8|45706.8|45734.3|45714.3|45726.8|45706.8|6
1647413100000|2022-03-16 06:45:00|45729.5|45709.5|45738.5|45718.5|45740.3|45720.3|45729.5|45709.5|7
1647413110000|2022-03-16 06:45:10|||||||||1
1647413120000|2022-03-16 06:45:20|45740.3|45720.3|45742.8|45722.8|45742.8|45722.8|45740.3|45720.3|1
1647413140000|2022-03-16 06:45:40|45741|45721|45745.3|45725.3|45745.3|45725.3|45741|45721|3
1647413150000|2022-03-16 06:45:50|45743.5|45723.5|45724.3|45704.3|45743.5|45723.5|45724.3|45704.3|18
1647413160000|2022-03-16 06:46:00|45726|45706|45725.3|45705.3|45726|45706|45721.8|45701.8|4
1647413170000|2022-03-16 06:46:10|45723.5|45703.5|45731|45711|45731|45711|45721|45701|1
1647413180000|2022-03-16 06:46:20|45727.5|45707.5|45731|45711|45731|45711|45726|45706|1
1647413190000|2022-03-16 06:46:30|45727.8|45707.8|45731|45711|45731|45711|45727.8|45707.8|0
1647413200000|2022-03-16 06:46:40|45727.5|45707.5|45731|45711|45731|45711|45727.5|45707.5|1
1647413210000|2022-03-16 06:46:50|45730.3|45710.3|45728.5|45708.5|45731|45711|45728.5|45708.5|0
1647413220000|2022-03-16 06:47:00|45726.8|45706.8|45730.3|45710.3|45731|45711|45726.8|45706.8|4
1647413230000|2022-03-16 06:47:10|45729.5|45709.5|45731|45711|45731|45711|45728.5|45708.5|0
1647413240000|2022-03-16 06:47:20|45728.5|45708.5|45723.5|45703.5|45731|45711|45723.5|45703.5|2
1647413250000|2022-03-16 06:47:30|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|45716|45696|8
1647413260000|2022-03-16 06:47:40|45719.5|45699.5|45711.8|45691.8|45720.3|45700.3|45709.3|45689.3|7
1647413270000|2022-03-16 06:47:50|45713.5|45693.5|45717.5|45697.5|45721|45701|45711.8|45691.8|0
1647413280000|2022-03-16 06:48:00|45716|45696|45721|45701|45721|45701|45713.5|45693.5|1
1647413290000|2022-03-16 06:48:10|45718.5|45698.5|45721|45701|45726|45706|45718.5|45698.5|1
1647413300000|2022-03-16 06:48:20|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|45722.8|45702.8|1
1647413310000|2022-03-16 06:48:30|45723.5|45703.5|45726|45706|45730.3|45710.3|45723.5|45703.5|8
1647413320000|2022-03-16 06:48:40|45727.8|45707.8|45726|45706|45727.8|45707.8|45726|45706|2
1647413330000|2022-03-16 06:48:50|45722.5|45702.5|45716|45696|45722.5|45702.5|45714.3|45694.3|3
1647413340000|2022-03-16 06:49:00|45714.3|45694.3|45703.5|45683.5|45714.3|45694.3|45701|45681|6
1647413350000|2022-03-16 06:49:10|45704.3|45684.3|45705|45685|45706.8|45686.8|45703.5|45683.5|2
1647413360000|2022-03-16 06:49:20|45706|45686|45708.5|45688.5|45711|45691|45704.3|45684.3|1
1647413370000|2022-03-16 06:49:30|45710.3|45690.3|45726.8|45706.8|45729.5|45709.5|45710.3|45690.3|15
1647413380000|2022-03-16 06:49:40|45726|45706|45726|45706|45731|45711|45726|45706|5
1647413400000|2022-03-16 06:50:00|45724.3|45704.3|45708.5|45688.5|45724.3|45704.3|45708.5|45688.5|3
1647413410000|2022-03-16 06:50:10|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|45718.5|45698.5|2
1647413420000|2022-03-16 06:50:20|45721|45701|45721|45701|45721|45701|45721|45701|1
1647413430000|2022-03-16 06:50:30|45722.8|45702.8|45716|45696|45725.3|45705.3|45716|45696|7
1647413440000|2022-03-16 06:50:40|45713.5|45693.5|45721|45701|45721|45701|45713.5|45693.5|3
1647413460000|2022-03-16 06:51:00|45718.5|45698.5|45718.5|45698.5|45720.3|45700.3|45718.5|45698.5|0
1647413470000|2022-03-16 06:51:10|45716|45696|45711|45691|45716|45696|45711|45691|3
1647413480000|2022-03-16 06:51:20|45709.3|45689.3|45711|45691|45711|45691|45708.5|45688.5|0
1647413490000|2022-03-16 06:51:30|45709.3|45689.3|45713.5|45693.5|45716|45696|45708.5|45688.5|0
1647413500000|2022-03-16 06:51:40|45715.3|45695.3|45716|45696|45716|45696|45711|45691|0
1647413510000|2022-03-16 06:51:50|45716.8|45696.8|45718.5|45698.5|45718.5|45698.5|45716.8|45696.8|0
1647413520000|2022-03-16 06:52:00|45721|45701|45723.5|45703.5|45728.5|45708.5|45721|45701|7
1647413530000|2022-03-16 06:52:10|||||||||3
1647413540000|2022-03-16 06:52:20|45725.3|45705.3|45723.5|45703.5|45725.3|45705.3|45723.5|45703.5|0
1647413550000|2022-03-16 06:52:30|45726|45706|45728.5|45708.5|45728.5|45708.5|45726|45706|0
1647413560000|2022-03-16 06:52:40|45726.8|45706.8|45728.5|45708.5|45728.5|45708.5|45726|45706|0
1647413570000|2022-03-16 06:52:50|45726.8|45706.8|45723.5|45703.5|45726.8|45706.8|45723.5|45703.5|0
1647413580000|2022-03-16 06:53:00|45721|45701|45721|45701|45721|45701|45721|45701|3
1647413590000|2022-03-16 06:53:10|45718.5|45698.5|45710|45690|45718.5|45698.5|45708.3|45688.3|4
1647413600000|2022-03-16 06:53:20|45712.5|45692.5|45712.5|45692.5|45712.5|45692.5|45709|45689|2
1647413610000|2022-03-16 06:53:30|45711.8|45691.8|45711|45691|45711.8|45691.8|45708.5|45688.5|0
1647413620000|2022-03-16 06:53:40|45709.3|45689.3|45711|45691|45711|45691|45709.3|45689.3|0
1647413630000|2022-03-16 06:53:50|45708.5|45688.5|45711|45691|45711.8|45691.8|45706.8|45686.8|0
1647413640000|2022-03-16 06:54:00|45712.8|45692.8|45706.8|45686.8|45713.5|45693.5|45706.8|45686.8|0
1647413650000|2022-03-16 06:54:10|45708.5|45688.5|45706.8|45686.8|45708.5|45688.5|45706.8|45686.8|1
1647413660000|2022-03-16 06:54:20|45704.3|45684.3|45706.8|45686.8|45706.8|45686.8|45702.5|45682.5|3
1647413670000|2022-03-16 06:54:30|45708.5|45688.5|45711|45691|45711|45691|45706.8|45686.8|0
1647413680000|2022-03-16 06:54:40|45706.8|45686.8|45704.3|45684.3|45706.8|45686.8|45704.3|45684.3|1
1647413690000|2022-03-16 06:54:50|45702.5|45682.5|45696|45676|45702.5|45682.5|45691|45671|0
1647413700000|2022-03-16 06:55:00|45701|45681|45696|45676|45701|45681|45696|45676|2
1647413710000|2022-03-16 06:55:10|45697.8|45677.8|45701|45681|45705.3|45685.3|45697.8|45677.8|1
1647413720000|2022-03-16 06:55:20|45698.5|45678.5|45691|45671|45698.5|45678.5|45690.3|45670.3|5
1647413730000|2022-03-16 06:55:30|45688.5|45668.5|45676|45656|45688.5|45668.5|45671|45651|5
1647413740000|2022-03-16 06:55:40|45677.8|45657.8|45678.5|45658.5|45678.5|45658.5|45676|45656|0
1647413750000|2022-03-16 06:55:50|45679.3|45659.3|45686|45666|45686|45666|45679.3|45659.3|2
1647413760000|2022-03-16 06:56:00|45686.8|45666.8|45691|45671|45691|45671|45686|45666|1
1647413770000|2022-03-16 06:56:10|45692.8|45672.8|45701|45681|45713.5|45693.5|45692.8|45672.8|8
1647413780000|2022-03-16 06:56:20|45702.8|45682.8|45699.3|45679.3|45706|45686|45699.3|45679.3|2
1647413790000|2022-03-16 06:56:30|45698.5|45678.5|45698.5|45678.5|45701|45681|45698.5|45678.5|0
1647413800000|2022-03-16 06:56:40|45696.8|45676.8|45703.5|45683.5|45703.5|45683.5|45696|45676|4
1647413810000|2022-03-16 06:56:50|45705.3|45685.3|45708.5|45688.5|45711|45691|45705.3|45685.3|0
1647413820000|2022-03-16 06:57:00|45711|45691|45706|45686|45711|45691|45706|45686|0
1647413830000|2022-03-16 06:57:10|45711|45691|45706.8|45686.8|45711|45691|45706|45686|0
1647413840000|2022-03-16 06:57:20|45706|45686|45702.8|45682.8|45706|45686|45702.8|45682.8|1
1647413850000|2022-03-16 06:57:30|45703.5|45683.5|45701.8|45681.8|45703.5|45683.5|45701.8|45681.8|1
1647413860000|2022-03-16 06:57:40|45699.3|45679.3|45696|45676|45699.3|45679.3|45691|45671|4
1647413870000|2022-03-16 06:57:50|45694.3|45674.3|45696|45676|45696|45676|45693.5|45673.5|0
1647413880000|2022-03-16 06:58:00|45694.3|45674.3|45683.5|45663.5|45696|45676|45680.3|45660.3|8
1647413890000|2022-03-16 06:58:10|45685.3|45665.3|45686|45666|45686|45666|45685.3|45665.3|0
1647413900000|2022-03-16 06:58:20|45691|45671|45696|45676|45697.8|45677.8|45691|45671|0
1647413910000|2022-03-16 06:58:30|45697.8|45677.8|45696|45676|45698.5|45678.5|45696|45676|0
1647413930000|2022-03-16 06:58:50|45694.3|45674.3|45691|45671|45694.3|45674.3|45686|45666|2
1647413940000|2022-03-16 06:59:00|45688.5|45668.5|45678.5|45658.5|45691|45671|45678.5|45658.5|5
1647413960000|2022-03-16 06:59:20|45676.8|45656.8|45681|45661|45681|45661|45676|45656|1
1647413970000|2022-03-16 06:59:30|45682.8|45662.8|45682.8|45662.8|45683.5|45663.5|45681|45661|3
1647413980000|2022-03-16 06:59:40|45681|45661|45676|45656|45681|45661|45676|45656|5
1647413990000|2022-03-16 06:59:50|45679.5|45659.5|45686|45666|45688.8|45668.8|45676|45656|3
1647414000000|2022-03-16 07:00:00|45688.5|45668.5|45696|45676|45697.8|45677.8|45688.5|45668.5|2
1647414010000|2022-03-16 07:00:10|45695.3|45675.3|45680.3|45660.3|45695.3|45675.3|45678.5|45658.5|7
1647414020000|2022-03-16 07:00:20|45678.5|45658.5|45678.5|45658.5|45681|45661|45678.5|45658.5|0
1647414030000|2022-03-16 07:00:30|45676.8|45656.8|45633.5|45613.5|45676.8|45656.8|45633.5|45613.5|29
1647414040000|2022-03-16 07:00:40|45637.8|45617.8|45646|45626|45646|45626|45637.8|45617.8|3
1647414050000|2022-03-16 07:00:50|45644.3|45624.3|45643.5|45623.5|45644.3|45624.3|45643.5|45623.5|0
1647414060000|2022-03-16 07:01:00|45639.3|45619.3|45647.8|45627.8|45647.8|45627.8|45638.5|45618.5|11
1647414070000|2022-03-16 07:01:10|45646|45626|45643.5|45623.5|45646|45626|45643.5|45623.5|1
1647414080000|2022-03-16 07:01:20|45642.8|45622.8|45638.5|45618.5|45642.8|45622.8|45638.5|45618.5|2
1647414090000|2022-03-16 07:01:30|45636.8|45616.8|45648.5|45628.5|45648.5|45628.5|45636.8|45616.8|5
1647414100000|2022-03-16 07:01:40|45646.8|45626.8|45638.5|45618.5|45646.8|45626.8|45636.8|45616.8|1
1647414110000|2022-03-16 07:01:50|45634.3|45614.3|45626|45606|45634.3|45614.3|45626|45606|8
1647414120000|2022-03-16 07:02:00|45623.5|45603.5|45628.5|45608.5|45629.3|45609.3|45623.5|45603.5|3
1647414130000|2022-03-16 07:02:10|45630.3|45610.3|45628.5|45608.5|45631|45611|45628.5|45608.5|0
1647414140000|2022-03-16 07:02:20|45631|45611|45631|45611|45631|45611|45628.5|45608.5|0
1647414150000|2022-03-16 07:02:30|45632.8|45612.8|45633.5|45613.5|45633.5|45613.5|45632.8|45612.8|0
1647414170000|2022-03-16 07:02:50|45636|45616|45638.5|45618.5|45638.5|45618.5|45636|45616|4
1647414180000|2022-03-16 07:03:00|45636|45616|45656|45636|45656|45636|45636|45616|3
1647414190000|2022-03-16 07:03:10|45654.3|45634.3|45648.5|45628.5|45654.3|45634.3|45646|45626|2
1647414200000|2022-03-16 07:03:20|45646|45626|45604.3|45584.3|45646|45626|45604.3|45584.3|14
1647414210000|2022-03-16 07:03:30|45606|45586|45613.5|45593.5|45613.5|45593.5|45606|45586|3
1647414220000|2022-03-16 07:03:40|45611|45591|45613.5|45593.5|45613.5|45593.5|45611|45591|1
1647414230000|2022-03-16 07:03:50|45615.3|45595.3|45621|45601|45621|45601|45615.3|45595.3|1
1647414240000|2022-03-16 07:04:00|45623.5|45603.5|45632.8|45612.8|45632.8|45612.8|45623.5|45603.5|10
1647414250000|2022-03-16 07:04:10|45634.3|45614.3|45644.3|45624.3|45648.5|45628.5|45634.3|45614.3|4
1647414260000|2022-03-16 07:04:20|45638.5|45618.5|45636|45616|45638.5|45618.5|45636|45616|0
1647414270000|2022-03-16 07:04:30|45633.5|45613.5|45631|45611|45633.5|45613.5|45631|45611|0
1647414280000|2022-03-16 07:04:40|45625.3|45605.3|45625.3|45605.3|45625.3|45605.3|45621.8|45601.8|2
1647414300000|2022-03-16 07:05:00|45628.5|45608.5|45641|45621|45641|45621|45628.5|45608.5|10
1647414310000|2022-03-16 07:05:10|45646|45626|45643.5|45623.5|45653.5|45633.5|45641|45621|10
1647414320000|2022-03-16 07:05:20|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|0
1647414330000|2022-03-16 07:05:30|45640|45620|45636.8|45616.8|45640|45620|45636.8|45616.8|1
1647414340000|2022-03-16 07:05:40|45638.5|45618.5|45642.8|45622.8|45642.8|45622.8|45638.5|45618.5|2
1647414350000|2022-03-16 07:05:50|45645.3|45625.3|45648.5|45628.5|45648.5|45628.5|45643.5|45623.5|1
1647414360000|2022-03-16 07:06:00|45646|45626|45648.5|45628.5|45648.5|45628.5|45646|45626|0
1647414370000|2022-03-16 07:06:10|45652|45632|45658.5|45638.5|45658.5|45638.5|45652|45632|1
1647414380000|2022-03-16 07:06:20|45656|45636|45658.5|45638.5|45661.8|45641.8|45656|45636|7
1647414390000|2022-03-16 07:06:30|||||||||2
1647414400000|2022-03-16 07:06:40|45656|45636|45623.5|45603.5|45656|45636|45623.5|45603.5|5
1647414420000|2022-03-16 07:07:00|45619.3|45599.3|45583.5|45563.5|45619.3|45599.3|45581.8|45561.8|9
1647414430000|2022-03-16 07:07:10|45581.8|45561.8|45583.5|45563.5|45583.5|45563.5|45580.3|45560.3|3
1647414440000|2022-03-16 07:07:20|45581|45561|45583.5|45563.5|45583.5|45563.5|45581|45561|2
1647414450000|2022-03-16 07:07:30|45582.8|45562.8|45571.8|45551.8|45582.8|45562.8|45570|45550|5
1647414460000|2022-03-16 07:07:40|45570.8|45550.8|45570|45550|45574.3|45554.3|45570|45550|18
1647414470000|2022-03-16 07:07:50|45578.5|45558.5|45581.8|45561.8|45581.8|45561.8|45578.5|45558.5|2
1647414480000|2022-03-16 07:08:00|45586|45566|45582.5|45562.5|45587.5|45567.5|45582.5|45562.5|4
1647414500000|2022-03-16 07:08:20|45581.8|45561.8|45587.5|45567.5|45587.5|45567.5|45581.8|45561.8|5
1647414510000|2022-03-16 07:08:30|45589.3|45569.3|45592.5|45572.5|45592.5|45572.5|45589.3|45569.3|2
1647414520000|2022-03-16 07:08:40|45594.3|45574.3|45595|45575|45595|45575|45594.3|45574.3|2
1647414530000|2022-03-16 07:08:50|45590|45570|45581.8|45561.8|45590|45570|45581.8|45561.8|2
1647414540000|2022-03-16 07:09:00|45582.5|45562.5|45585|45565|45585|45565|45582.5|45562.5|2
1647414550000|2022-03-16 07:09:10|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|45587.5|45567.5|1
1647414560000|2022-03-16 07:09:20|45585|45565|45581.8|45561.8|45585|45565|45581.8|45561.8|0
1647414580000|2022-03-16 07:09:40|45580|45560|45579.3|45559.3|45581.8|45561.8|45579.3|45559.3|0
1647414590000|2022-03-16 07:09:50|45581|45561|45583.3|45563.3|45583.3|45563.3|45579.3|45559.3|1
1647414600000|2022-03-16 07:10:00|45582.5|45562.5|45591.8|45571.8|45593.5|45573.5|45574|45554|10
1647414610000|2022-03-16 07:10:10|45589.3|45569.3|45592.5|45572.5|45592.5|45572.5|45587.5|45567.5|3
1647414620000|2022-03-16 07:10:20|45590|45570|45590|45570|45590|45570|45590|45570|2
1647414630000|2022-03-16 07:10:30|45592.5|45572.5|45596.8|45576.8|45596.8|45576.8|45592.5|45572.5|2
1647414640000|2022-03-16 07:10:40|45598.5|45578.5|45597.5|45577.5|45605.8|45585.8|45596.8|45576.8|2
1647414650000|2022-03-16 07:10:50|45601|45581|45602.5|45582.5|45602.5|45582.5|45601|45581|0
1647414660000|2022-03-16 07:11:00|45604.3|45584.3|45607.5|45587.5|45607.5|45587.5|45604.3|45584.3|1
1647414680000|2022-03-16 07:11:20|45622.5|45602.5|45630|45610|45630|45610|45622.5|45602.5|4
1647414690000|2022-03-16 07:11:30|45628.3|45608.3|45627.5|45607.5|45628.3|45608.3|45627.5|45607.5|2
1647414700000|2022-03-16 07:11:40|45626.8|45606.8|45616.8|45596.8|45626.8|45606.8|45616.8|45596.8|2
1647414710000|2022-03-16 07:11:50|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|45617.5|45597.5|0
1647414720000|2022-03-16 07:12:00|45621|45601|45625|45605|45626.8|45606.8|45621|45601|1
1647414730000|2022-03-16 07:12:10|45623.3|45603.3|45617.5|45597.5|45623.3|45603.3|45617.5|45597.5|2
1647414740000|2022-03-16 07:12:20|45619.3|45599.3|45627.5|45607.5|45627.5|45607.5|45617.5|45597.5|4
1647414750000|2022-03-16 07:12:30|45631.8|45611.8|45630|45610|45640|45620|45630|45610|12
1647414760000|2022-03-16 07:12:40|45628.3|45608.3|45634.3|45614.3|45636|45616|45628.3|45608.3|3
1647414770000|2022-03-16 07:12:50|45636|45616|45651.8|45631.8|45652.5|45632.5|45636|45616|7
1647414780000|2022-03-16 07:13:00|45654.3|45634.3|45660|45640|45666.8|45646.8|45651.8|45631.8|12
1647414790000|2022-03-16 07:13:10|45657.5|45637.5|45656|45636|45657.5|45637.5|45651.8|45631.8|5
1647414800000|2022-03-16 07:13:20|45656.8|45636.8|45651.8|45631.8|45656.8|45636.8|45651.8|45631.8|3
1647414810000|2022-03-16 07:13:30|45649.3|45629.3|45646|45626|45649.3|45629.3|45646|45626|1
1647414820000|2022-03-16 07:13:40|45638.5|45618.5|45628.3|45608.3|45638.5|45618.5|45628.3|45608.3|6
1647414830000|2022-03-16 07:13:50|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45616.8|45596.8|6
1647414840000|2022-03-16 07:14:00|45625|45605|45624.3|45604.3|45625|45605|45624.3|45604.3|1
1647414850000|2022-03-16 07:14:10|45626.8|45606.8|45631.8|45611.8|45634.3|45614.3|45626.8|45606.8|2
1647414860000|2022-03-16 07:14:20|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|1
1647414870000|2022-03-16 07:14:30|45628.5|45608.5|45626.8|45606.8|45628.5|45608.5|45626.8|45606.8|0
1647414880000|2022-03-16 07:14:40|45625|45605|45621.8|45601.8|45625|45605|45617.5|45597.5|2
1647414890000|2022-03-16 07:14:50|45624.3|45604.3|45624.3|45604.3|45629.3|45609.3|45619.3|45599.3|14
1647414900000|2022-03-16 07:15:00|45626|45606|45626.8|45606.8|45626.8|45606.8|45626|45606|3
1647414910000|2022-03-16 07:15:10|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|45629.3|45609.3|3
1647414920000|2022-03-16 07:15:20|45631|45611|45641.8|45621.8|45641.8|45621.8|45631|45611|4
1647414930000|2022-03-16 07:15:30|45640|45620|45627.5|45607.5|45640|45620|45627.5|45607.5|4
1647414940000|2022-03-16 07:15:40|45625.8|45605.8|45611.8|45591.8|45625.8|45605.8|45611.8|45591.8|1
1647414950000|2022-03-16 07:15:50|45607.5|45587.5|45609.3|45589.3|45609.3|45589.3|45606.8|45586.8|2
1647414960000|2022-03-16 07:16:00|45608.5|45588.5|45609.3|45589.3|45611.8|45591.8|45607.5|45587.5|2
1647414970000|2022-03-16 07:16:10|45607.5|45587.5|45602.5|45582.5|45607.5|45587.5|45602.5|45582.5|1
1647414980000|2022-03-16 07:16:20|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|45609.3|45589.3|2
1647414990000|2022-03-16 07:16:30|45607.5|45587.5|45602.5|45582.5|45607.5|45587.5|45602.5|45582.5|3
1647415000000|2022-03-16 07:16:40|45605|45585|45607.5|45587.5|45612.5|45592.5|45605|45585|5
1647415010000|2022-03-16 07:16:50|45609.3|45589.3|45610|45590|45610|45590|45607.5|45587.5|1
1647415020000|2022-03-16 07:17:00|45607.5|45587.5|45612.5|45592.5|45612.5|45592.5|45607.5|45587.5|0
1647415030000|2022-03-16 07:17:10|45614.3|45594.3|45617.5|45597.5|45617.5|45597.5|45614.3|45594.3|0
1647415040000|2022-03-16 07:17:20|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|0
1647415050000|2022-03-16 07:17:30|45621|45601|45626|45606|45628.5|45608.5|45621|45601|3
1647415060000|2022-03-16 07:17:40|45626.8|45606.8|45622.5|45602.5|45626.8|45606.8|45621.8|45601.8|12
1647415070000|2022-03-16 07:17:50|45621.8|45601.8|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|0
1647415080000|2022-03-16 07:18:00|45619.3|45599.3|45624.3|45604.3|45624.3|45604.3|45619.3|45599.3|0
1647415090000|2022-03-16 07:18:10|45628.5|45608.5|45634.3|45614.3|45634.3|45614.3|45628.5|45608.5|1
1647415100000|2022-03-16 07:18:20|45636.8|45616.8|45636.8|45616.8|45636.8|45616.8|45636.8|45616.8|0
1647415110000|2022-03-16 07:18:30|45635|45615|45631.8|45611.8|45635|45615|45631.8|45611.8|3
1647415120000|2022-03-16 07:18:40|45630|45610|45611|45591|45630|45610|45609.3|45589.3|5
1647415130000|2022-03-16 07:18:50|45613.5|45593.5|45611.8|45591.8|45613.5|45593.5|45609.3|45589.3|1
1647415140000|2022-03-16 07:19:00|45614.3|45594.3|45616.8|45596.8|45616.8|45596.8|45614.3|45594.3|0
1647415150000|2022-03-16 07:19:10|45618.5|45598.5|45626.8|45606.8|45626.8|45606.8|45618.5|45598.5|0
1647415160000|2022-03-16 07:19:20|45633.5|45613.5|45637.5|45617.5|45637.5|45617.5|45633.5|45613.5|4
1647415170000|2022-03-16 07:19:30|45639.3|45619.3|45626.8|45606.8|45639.3|45619.3|45626.8|45606.8|1
1647415180000|2022-03-16 07:19:40|45623.3|45603.3|45616.8|45596.8|45623.3|45603.3|45616.8|45596.8|0
1647415190000|2022-03-16 07:19:50|45614.3|45594.3|45611|45591|45614.3|45594.3|45610|45590|0
1647415200000|2022-03-16 07:20:00|45611.8|45591.8|45614.3|45594.3|45614.3|45594.3|45611.8|45591.8|0
1647415210000|2022-03-16 07:20:10|45616.8|45596.8|45619.3|45599.3|45619.3|45599.3|45616.8|45596.8|0
1647415220000|2022-03-16 07:20:20|45617.5|45597.5|45619.3|45599.3|45619.3|45599.3|45614.3|45594.3|2
1647415230000|2022-03-16 07:20:30|45620|45600|45619.3|45599.3|45620|45600|45616.8|45596.8|4
1647415240000|2022-03-16 07:20:40|45616.8|45596.8|45621.8|45601.8|45621.8|45601.8|45616.8|45596.8|0
1647415250000|2022-03-16 07:20:50|45620|45600|45621|45601|45621.8|45601.8|45616.8|45596.8|1
1647415260000|2022-03-16 07:21:00|45621.8|45601.8|45646|45626|45648.5|45628.5|45616.8|45596.8|4
1647415270000|2022-03-16 07:21:10|45646.8|45626.8|45644.3|45624.3|45646.8|45626.8|45644.3|45624.3|1
1647415280000|2022-03-16 07:21:20|45642.5|45622.5|45634.3|45614.3|45642.5|45622.5|45634.3|45614.3|1
1647415290000|2022-03-16 07:21:30|45636|45616|45646.8|45626.8|45646.8|45626.8|45633.5|45613.5|10
1647415300000|2022-03-16 07:21:40|45645|45625|45645|45625|45645|45625|45645|45625|1
1647415310000|2022-03-16 07:21:50|45649.3|45629.3|45647.5|45627.5|45649.3|45629.3|45647.5|45627.5|2
1647415320000|2022-03-16 07:22:00|45649.3|45629.3|45649.3|45629.3|45649.3|45629.3|45647.5|45627.5|3
1647415330000|2022-03-16 07:22:10|45651|45631|45651|45631|45651|45631|45651|45631|2
1647415340000|2022-03-16 07:22:20|45651.8|45631.8|45649.3|45629.3|45651.8|45631.8|45646.8|45626.8|1
1647415350000|2022-03-16 07:22:30|45646.8|45626.8|45656.8|45636.8|45656.8|45636.8|45646.8|45626.8|4
1647415360000|2022-03-16 07:22:40|45660.3|45640.3|45664.3|45644.3|45672.8|45652.8|45660.3|45640.3|4
1647415370000|2022-03-16 07:22:50|45662.5|45642.5|45659.3|45639.3|45662.5|45642.5|45659.3|45639.3|2
1647415380000|2022-03-16 07:23:00|45654.3|45634.3|45641.8|45621.8|45654.3|45634.3|45641.8|45621.8|9
1647415390000|2022-03-16 07:23:10|45640|45620|45629.3|45609.3|45640|45620|45629.3|45609.3|2
1647415400000|2022-03-16 07:23:20|45627.5|45607.5|45626|45606|45629.3|45609.3|45626|45606|0
1647415410000|2022-03-16 07:23:30|45624.3|45604.3|45614.3|45594.3|45624.3|45604.3|45614.3|45594.3|2
1647415420000|2022-03-16 07:23:40|45613.5|45593.5|45597.5|45577.5|45613.5|45593.5|45594.3|45574.3|3
1647415430000|2022-03-16 07:23:50|45604.3|45584.3|45614.3|45594.3|45614.3|45594.3|45604.3|45584.3|2
1647415440000|2022-03-16 07:24:00|45616|45596|45616.8|45596.8|45616.8|45596.8|45616|45596|0
1647415450000|2022-03-16 07:24:10|45610|45590|45609.3|45589.3|45610|45590|45609.3|45589.3|1
1647415460000|2022-03-16 07:24:20|45600|45580|45596.8|45576.8|45600|45580|45596.8|45576.8|1
1647415470000|2022-03-16 07:24:30|45595|45575|45591.8|45571.8|45595|45575|45589.3|45569.3|0
1647415480000|2022-03-16 07:24:40|45590|45570|45589.3|45569.3|45590|45570|45589.3|45569.3|0
1647415490000|2022-03-16 07:24:50|45587.5|45567.5|45586.8|45566.8|45587.5|45567.5|45586.8|45566.8|0
1647415500000|2022-03-16 07:25:00|45579.3|45559.3|45581.8|45561.8|45581.8|45561.8|45576.8|45556.8|2
1647415510000|2022-03-16 07:25:10|45583.5|45563.5|45581.8|45561.8|45583.5|45563.5|45579.3|45559.3|3
1647415520000|2022-03-16 07:25:20|45584.3|45564.3|45588.5|45568.5|45588.5|45568.5|45584.3|45564.3|5
1647415530000|2022-03-16 07:25:30|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|45589.3|45569.3|0
1647415540000|2022-03-16 07:25:40|45592.8|45572.8|45596|45576|45596|45576|45592.8|45572.8|1
1647415550000|2022-03-16 07:25:50|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|0
1647415600000|2022-03-16 07:26:40|45602.5|45582.5|45616.8|45596.8|45616.8|45596.8|45601.8|45581.8|1
1647415610000|2022-03-16 07:26:50|45614.3|45594.3|45613.5|45593.5|45614.3|45594.3|45611.8|45591.8|0
1647415620000|2022-03-16 07:27:00|45614.3|45594.3|45619.3|45599.3|45619.3|45599.3|45614.3|45594.3|0
1647415630000|2022-03-16 07:27:10|45621.8|45601.8|45623.5|45603.5|45623.5|45603.5|45621.8|45601.8|2
1647415640000|2022-03-16 07:27:20|45619.3|45599.3|45619.3|45599.3|45619.3|45599.3|45614.3|45594.3|3
1647415650000|2022-03-16 07:27:30|45620|45600|45621.8|45601.8|45621.8|45601.8|45620|45600|0
1647415660000|2022-03-16 07:27:40|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|45624.3|45604.3|0
1647415670000|2022-03-16 07:27:50|45627.8|45607.8|45640|45620|45640|45620|45627.8|45607.8|0
1647415680000|2022-03-16 07:28:00|45634.3|45614.3|45636.8|45616.8|45641|45621|45634.3|45614.3|1
1647415690000|2022-03-16 07:28:10|45638.5|45618.5|45636.8|45616.8|45639.3|45619.3|45636.8|45616.8|0
1647415700000|2022-03-16 07:28:20|45639.3|45619.3|45636.8|45616.8|45641.8|45621.8|45636.8|45616.8|3
1647415720000|2022-03-16 07:28:40|45638.5|45618.5|45636.8|45616.8|45641.8|45621.8|45636.8|45616.8|0
1647415730000|2022-03-16 07:28:50|45639.3|45619.3|45643.5|45623.5|45643.5|45623.5|45636.8|45616.8|3
1647415740000|2022-03-16 07:29:00|45648.5|45628.5|45650|45630|45650|45630|45648.5|45628.5|3
1647415750000|2022-03-16 07:29:10|45641.8|45621.8|45636.8|45616.8|45641.8|45621.8|45636.8|45616.8|2
1647415760000|2022-03-16 07:29:20|45635|45615|45629.3|45609.3|45635|45615|45629.3|45609.3|2
1647415770000|2022-03-16 07:29:30|45622.5|45602.5|45620.8|45600.8|45622.5|45602.5|45620.8|45600.8|1
1647415790000|2022-03-16 07:29:50|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|45622.5|45602.5|0
1647415800000|2022-03-16 07:30:00|45620|45600|45594.3|45574.3|45620|45600|45592.5|45572.5|8
1647415810000|2022-03-16 07:30:10|45591.5|45571.5|45593.3|45573.3|45593.3|45573.3|45590|45570|1
1647415820000|2022-03-16 07:30:20|45595|45575|45595|45575|45595|45575|45595|45575|0
1647415830000|2022-03-16 07:30:30|45592.5|45572.5|45579.7|45559.7|45592.5|45572.5|45579.7|45559.7|3
1647415840000|2022-03-16 07:30:40|45583.3|45563.3|45582.5|45562.5|45583.3|45563.3|45582.5|45562.5|1
1647415850000|2022-03-16 07:30:50|45580.8|45560.8|45577.5|45557.5|45585.8|45565.8|45577.5|45557.5|1
1647415860000|2022-03-16 07:31:00|45578.3|45558.3|45577.5|45557.5|45580|45560|45577.5|45557.5|0
1647415870000|2022-03-16 07:31:10|45582.5|45562.5|45593.3|45573.3|45593.3|45573.3|45582.5|45562.5|25
1647415880000|2022-03-16 07:31:20|45595|45575|45599.3|45579.3|45599.3|45579.3|45595|45575|0
1647415890000|2022-03-16 07:31:30|45600|45580|45624.3|45604.3|45624.3|45604.3|45600|45580|7
1647415900000|2022-03-16 07:31:40|45625|45605|45602.5|45582.5|45625|45605|45602.5|45582.5|3
1647415910000|2022-03-16 07:31:50|45604.3|45584.3|45619.3|45599.3|45619.3|45599.3|45604.3|45584.3|5
1647415920000|2022-03-16 07:32:00|45620|45600|45635|45615|45635|45615|45617.5|45597.5|6
1647415930000|2022-03-16 07:32:10|45631.8|45611.8|45630|45610|45631.8|45611.8|45628.3|45608.3|3
1647415940000|2022-03-16 07:32:20|45632.5|45612.5|45637.5|45617.5|45637.5|45617.5|45632.5|45612.5|3
1647415950000|2022-03-16 07:32:30|45639.3|45619.3|45632.5|45612.5|45640|45620|45632.5|45612.5|3
1647415960000|2022-03-16 07:32:40|45630.8|45610.8|45642.5|45622.5|45642.5|45622.5|45630.8|45610.8|6
1647415970000|2022-03-16 07:32:50|45640.8|45620.8|45642.5|45622.5|45644.3|45624.3|45640|45620|4
1647415980000|2022-03-16 07:33:00|45641.8|45621.8|45640|45620|45641.8|45621.8|45640|45620|1
1647415990000|2022-03-16 07:33:10|45641.8|45621.8|45644.3|45624.3|45644.3|45624.3|45640|45620|7
1647416000000|2022-03-16 07:33:20|45646|45626|45644.3|45624.3|45646|45626|45644.3|45624.3|0
1647416010000|2022-03-16 07:33:30|||||||||1
1647416030000|2022-03-16 07:33:50|45646|45626|45640|45620|45646.8|45626.8|45640|45620|5
1647416040000|2022-03-16 07:34:00|45639.3|45619.3|45639.3|45619.3|45639.3|45619.3|45636.8|45616.8|3
1647416050000|2022-03-16 07:34:10|45641|45621|45639.3|45619.3|45644.3|45624.3|45639.3|45619.3|5
1647416070000|2022-03-16 07:34:30|45636.8|45616.8|45614.3|45594.3|45636.8|45616.8|45614.3|45594.3|6
1647416080000|2022-03-16 07:34:40|45615|45595|45621.8|45601.8|45623.5|45603.5|45615|45595|3
1647416090000|2022-03-16 07:34:50|45623.5|45603.5|45621.8|45601.8|45623.5|45603.5|45621.8|45601.8|1
1647416100000|2022-03-16 07:35:00|45620|45600|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|0
1647416110000|2022-03-16 07:35:10|45613.3|45593.3|45601.8|45581.8|45613.3|45593.3|45601.8|45581.8|2
1647416120000|2022-03-16 07:35:20|45604.3|45584.3|45606.8|45586.8|45606.8|45586.8|45604.3|45584.3|1
1647416130000|2022-03-16 07:35:30|45607.5|45587.5|45626.8|45606.8|45626.8|45606.8|45607.5|45587.5|4
1647416140000|2022-03-16 07:35:40|45626|45606|45636.8|45616.8|45636.8|45616.8|45624.3|45604.3|1
1647416150000|2022-03-16 07:35:50|45634.3|45614.3|45629.3|45609.3|45634.3|45614.3|45629.3|45609.3|4
1647416160000|2022-03-16 07:36:00|45641|45621|45646.8|45626.8|45649.3|45629.3|45641|45621|8
1647416170000|2022-03-16 07:36:10|45648.5|45628.5|45663.5|45643.5|45665.3|45645.3|45648.5|45628.5|12
1647416180000|2022-03-16 07:36:20|45664.3|45644.3|45666.8|45646.8|45666.8|45646.8|45661.8|45641.8|5
1647416190000|2022-03-16 07:36:30|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|0
1647416200000|2022-03-16 07:36:40|45673.5|45653.5|45676|45656|45676|45656|45673.5|45653.5|0
1647416210000|2022-03-16 07:36:50|45674.3|45654.3|45706.8|45686.8|45706.8|45686.8|45674.3|45654.3|12
1647416220000|2022-03-16 07:37:00|45704.3|45684.3|45691.8|45671.8|45704.3|45684.3|45691.8|45671.8|9
1647416230000|2022-03-16 07:37:10|45690|45670|45696.8|45676.8|45696.8|45676.8|45679.3|45659.3|5
1647416250000|2022-03-16 07:37:30|45694.3|45674.3|45691.8|45671.8|45696|45676|45691.8|45671.8|3
1647416270000|2022-03-16 07:37:50|45683.3|45663.3|45676.5|45656.5|45683.3|45663.3|45676.5|45656.5|1
1647416280000|2022-03-16 07:38:00|45675|45655|45674.3|45654.3|45675|45655|45674.3|45654.3|0
1647416290000|2022-03-16 07:38:10|45676.8|45656.8|45679.3|45659.3|45679.3|45659.3|45676.8|45656.8|2
1647416300000|2022-03-16 07:38:20|45676.8|45656.8|45678.5|45658.5|45679.3|45659.3|45676.8|45656.8|1
1647416310000|2022-03-16 07:38:30|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|45679.3|45659.3|0
1647416320000|2022-03-16 07:38:40|45677.5|45657.5|45670|45650|45677.5|45657.5|45670|45650|1
1647416330000|2022-03-16 07:38:50|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|45669.3|45649.3|0
1647416340000|2022-03-16 07:39:00|45666.8|45646.8|45666.8|45646.8|45669.3|45649.3|45666.8|45646.8|0
1647416360000|2022-03-16 07:39:20|||||||||1
1647416370000|2022-03-16 07:39:30|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|45671.8|45651.8|0
1647416390000|2022-03-16 07:39:50|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|45673.5|45653.5|0
1647416400000|2022-03-16 07:40:00|45674.3|45654.3|45681.8|45661.8|45681.8|45661.8|45674.3|45654.3|3
1647416410000|2022-03-16 07:40:10|45680|45660|45669.3|45649.3|45680|45660|45669.3|45649.3|6
1647416420000|2022-03-16 07:40:20|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|45666.8|45646.8|0
1647416440000|2022-03-16 07:40:40|45665|45645|45659.3|45639.3|45665|45645|45659.3|45639.3|1
1647416450000|2022-03-16 07:40:50|45652.5|45632.5|45643.3|45623.3|45652.5|45632.5|45643.3|45623.3|7
1647416460000|2022-03-16 07:41:00|45641.5|45621.5|45632.5|45612.5|45641.5|45621.5|45632.5|45612.5|2
1647416470000|2022-03-16 07:41:10|45631.8|45611.8|45636|45616|45636|45616|45631.8|45611.8|1
1647416480000|2022-03-16 07:41:20|45636.8|45616.8|45628.3|45608.3|45636.8|45616.8|45628.3|45608.3|2
1647416490000|2022-03-16 07:41:30|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|45627.5|45607.5|0
1647416500000|2022-03-16 07:41:40|45624.3|45604.3|45618.5|45598.5|45624.3|45604.3|45618.5|45598.5|2
1647416510000|2022-03-16 07:41:50|45619.3|45599.3|45621.8|45601.8|45621.8|45601.8|45619.3|45599.3|3
1647416520000|2022-03-16 07:42:00|45619.3|45599.3|45616.8|45596.8|45619.3|45599.3|45615|45595|2
1647416530000|2022-03-16 07:42:10|45614.3|45594.3|45608.5|45588.5|45614.3|45594.3|45601.8|45581.8|6
1647416540000|2022-03-16 07:42:20|45610.3|45590.3|45608.5|45588.5|45610.3|45590.3|45608.5|45588.5|0
1647416550000|2022-03-16 07:42:30|45606.8|45586.8|45596.8|45576.8|45606.8|45586.8|45596.8|45576.8|2
1647416560000|2022-03-16 07:42:40|45597.5|45577.5|45594.3|45574.3|45597.5|45577.5|45594.3|45574.3|8
1647416570000|2022-03-16 07:42:50|45592.5|45572.5|45590|45570|45592.5|45572.5|45590|45570|1
1647416580000|2022-03-16 07:43:00|45589.3|45569.3|45581.8|45561.8|45589.3|45569.3|45576.8|45556.8|9
1647416590000|2022-03-16 07:43:10|45580|45560|45583.5|45563.5|45584.3|45564.3|45580|45560|0
1647416600000|2022-03-16 07:43:20|45584.3|45564.3|45599.3|45579.3|45599.3|45579.3|45584.3|45564.3|3
1647416610000|2022-03-16 07:43:30|45595.8|45575.8|45592.5|45572.5|45595.8|45575.8|45592.5|45572.5|2
1647416620000|2022-03-16 07:43:40|45594.3|45574.3|45596.8|45576.8|45596.8|45576.8|45594.3|45574.3|0
1647416630000|2022-03-16 07:43:50|||||||||2
1647416640000|2022-03-16 07:44:00|45594.3|45574.3|45597.5|45577.5|45597.5|45577.5|45593.5|45573.5|5
1647416650000|2022-03-16 07:44:10|45595.8|45575.8|45590|45570|45595.8|45575.8|45590|45570|1
1647416720000|2022-03-16 07:45:20|45588.3|45568.3|45585.8|45565.8|45588.3|45568.3|45585.8|45565.8|3
1647416730000|2022-03-16 07:45:30|45587.5|45567.5|45591.8|45571.8|45591.8|45571.8|45587.5|45567.5|0
1647416740000|2022-03-16 07:45:40|45590|45570|45600|45580|45600|45580|45590|45570|1
1647416750000|2022-03-16 07:45:50|45602.5|45582.5|45630|45610|45630|45610|45601.8|45581.8|5
1647416760000|2022-03-16 07:46:00|45635|45615|45621.8|45601.8|45642.5|45622.5|45617.5|45597.5|8
1647416770000|2022-03-16 07:46:10|45626.8|45606.8|45624.3|45604.3|45626.8|45606.8|45622.5|45602.5|0
1647416780000|2022-03-16 07:46:20|45622.5|45602.5|45625|45605|45625|45605|45621.8|45601.8|0
1647416790000|2022-03-16 07:46:30|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45620|45600|2
1647416800000|2022-03-16 07:46:40|45625|45605|45644.3|45624.3|45647.5|45627.5|45623.3|45603.3|6
1647416810000|2022-03-16 07:46:50|45629|45609|45617.5|45597.5|45629|45609|45617.5|45597.5|2
1647416820000|2022-03-16 07:47:00|45619.3|45599.3|45607.5|45587.5|45620|45600|45607.5|45587.5|1
1647416830000|2022-03-16 07:47:10|45605|45585|45605|45585|45605|45585|45605|45585|2
1647416850000|2022-03-16 07:47:30|||||||||1
1647416860000|2022-03-16 07:47:40|45600|45580|45600|45580|45600|45580|45600|45580|3
1647416870000|2022-03-16 07:47:50|45603.5|45583.5|45605.8|45585.8|45605.8|45585.8|45603.5|45583.5|2
1647416880000|2022-03-16 07:48:00|45607.5|45587.5|45612.5|45592.5|45612.5|45592.5|45607.5|45587.5|0
1647416900000|2022-03-16 07:48:20|45610.8|45590.8|45605|45585|45610.8|45590.8|45599|45579|8
1647416920000|2022-03-16 07:48:40|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|45586.5|45566.5|10
1647416930000|2022-03-16 07:48:50|45590.8|45570.8|45592.5|45572.5|45593.3|45573.3|45590.8|45570.8|1
1647416940000|2022-03-16 07:49:00|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|45590.8|45570.8|0
1647416950000|2022-03-16 07:49:10|45592.5|45572.5|45590|45570|45592.5|45572.5|45590|45570|0
1647416960000|2022-03-16 07:49:20|45591.8|45571.8|45590|45570|45592.5|45572.5|45590|45570|0
1647416970000|2022-03-16 07:49:30|||||||||1
1647416980000|2022-03-16 07:49:40|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|45588.3|45568.3|5
1647416990000|2022-03-16 07:49:50|45590.8|45570.8|45560|45540|45592.5|45572.5|45560|45540|8
1647417000000|2022-03-16 07:50:00|45560.8|45540.8|45572.5|45552.5|45572.5|45552.5|45560.8|45540.8|3
1647417010000|2022-03-16 07:50:10|45570|45550|45570.8|45550.8|45572.5|45552.5|45570|45550|2
1647417020000|2022-03-16 07:50:20|45572.5|45552.5|45575|45555|45576.8|45556.8|45570|45550|8
1647417030000|2022-03-16 07:50:30|45577.5|45557.5|45595|45575|45595|45575|45575|45555|8
1647417040000|2022-03-16 07:50:40|45592.5|45572.5|45589.3|45569.3|45592.5|45572.5|45589.3|45569.3|1
1647417050000|2022-03-16 07:50:50|45587.5|45567.5|45588.5|45568.5|45588.5|45568.5|45586.8|45566.8|4
1647417060000|2022-03-16 07:51:00|45589.3|45569.3|45584.3|45564.3|45596.8|45576.8|45581.8|45561.8|5
1647417070000|2022-03-16 07:51:10|45581.8|45561.8|45596.8|45576.8|45597.5|45577.5|45581.8|45561.8|12
1647417080000|2022-03-16 07:51:20|45594.3|45574.3|45604.3|45584.3|45604.3|45584.3|45594.3|45574.3|8
1647417090000|2022-03-16 07:51:30|45613.5|45593.5|45616.8|45596.8|45616.8|45596.8|45613.5|45593.5|1
1647417100000|2022-03-16 07:51:40|45615|45595|45633.5|45613.5|45633.5|45613.5|45615|45595|2
1647417110000|2022-03-16 07:51:50|45634.3|45614.3|45631|45611|45634.3|45614.3|45631|45611|1
1647417120000|2022-03-16 07:52:00|45634.3|45614.3|45619.3|45599.3|45634.3|45614.3|45619.3|45599.3|10
1647417130000|2022-03-16 07:52:10|45620|45600|45626|45606|45627.8|45607.8|45619.3|45599.3|5
1647417140000|2022-03-16 07:52:20|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|45626.8|45606.8|3
1647417150000|2022-03-16 07:52:30|45628.5|45608.5|45639.3|45619.3|45639.3|45619.3|45628.5|45608.5|4
1647417160000|2022-03-16 07:52:40|45637.5|45617.5|45636.8|45616.8|45639.3|45619.3|45636.8|45616.8|0
1647417170000|2022-03-16 07:52:50|45641.8|45621.8|45641.8|45621.8|45641.8|45621.8|45640|45620|3
1647417180000|2022-03-16 07:53:00|45636.8|45616.8|45631.8|45611.8|45636.8|45616.8|45623.3|45603.3|5
1647417190000|2022-03-16 07:53:10|45629.3|45609.3|45631.8|45611.8|45631.8|45611.8|45629.3|45609.3|1
1647417200000|2022-03-16 07:53:20|45630|45610|45616.8|45596.8|45630|45610|45616.8|45596.8|3
1647417210000|2022-03-16 07:53:30|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|45614.3|45594.3|0
1647417230000|2022-03-16 07:53:50|45612.5|45592.5|45609.3|45589.3|45612.5|45592.5|45607.5|45587.5|1
1647417240000|2022-03-16 07:54:00|45606.8|45586.8|45604.3|45584.3|45606.8|45586.8|45604.3|45584.3|0
1647417250000|2022-03-16 07:54:10|45606|45586|45606|45586|45606|45586|45604.3|45584.3|1
1647417260000|2022-03-16 07:54:20|45604.3|45584.3|45606.8|45586.8|45606.8|45586.8|45604.3|45584.3|0
1647417290000|2022-03-16 07:54:50|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|45599.3|45579.3|2
1647417300000|2022-03-16 07:55:00|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|45596.8|45576.8|1
1647417310000|2022-03-16 07:55:10|45594.3|45574.3|45586.8|45566.8|45594.3|45574.3|45586.8|45566.8|6
1647417320000|2022-03-16 07:55:20|45585|45565|45584.3|45564.3|45586.8|45566.8|45584.3|45564.3|3
1647417330000|2022-03-16 07:55:30|45586|45566|45581.8|45561.8|45586.8|45566.8|45581.8|45561.8|4
1647417340000|2022-03-16 07:55:40|45581|45561|45584.3|45564.3|45584.3|45564.3|45581|45561|7
1647417350000|2022-03-16 07:55:50|45591|45571|45591|45571|45591|45571|45591|45571|3
1647417360000|2022-03-16 07:56:00|45591.8|45571.8|45596.8|45576.8|45599.3|45579.3|45591.8|45571.8|4
1647417370000|2022-03-16 07:56:10|45594.3|45574.3|45594.3|45574.3|45596.8|45576.8|45591.8|45571.8|0
1647417380000|2022-03-16 07:56:20|45592.5|45572.5|45589.3|45569.3|45592.5|45572.5|45589.3|45569.3|6
1647417400000|2022-03-16 07:56:40|45587.5|45567.5|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|1
1647417430000|2022-03-16 07:57:10|45589.3|45569.3|45586.8|45566.8|45589.3|45569.3|45586.8|45566.8|2
1647417440000|2022-03-16 07:57:20|45585|45565|45584.3|45564.3|45585|45565|45584.3|45564.3|0
1647417450000|2022-03-16 07:57:30|45581.8|45561.8|45538.5|45518.5|45581.8|45561.8|45536.8|45516.8|28
1647417460000|2022-03-16 07:57:40|45546.8|45526.8|45538.5|45518.5|45546.8|45526.8|45536.8|45516.8|2
1647417470000|2022-03-16 07:57:50|45536.8|45516.8|45541.8|45521.8|45551|45531|45536.8|45516.8|12
1647417480000|2022-03-16 07:58:00|45543.5|45523.5|45524.3|45504.3|45543.5|45523.5|45524.3|45504.3|4
1647417490000|2022-03-16 07:58:10|45522.5|45502.5|45541|45521|45541|45521|45508.3|45488.3|11
1647417500000|2022-03-16 07:58:20|45539.3|45519.3|45540.8|45520.8|45547.5|45527.5|45531.8|45511.8|4
1647417510000|2022-03-16 07:58:30|45542.5|45522.5|45551.8|45531.8|45554.3|45534.3|45536.8|45516.8|1
1647417520000|2022-03-16 07:58:40|45554.3|45534.3|45561.8|45541.8|45564.3|45544.3|45551.8|45531.8|0
1647417530000|2022-03-16 07:58:50|45548.5|45528.5|45551.8|45531.8|45553.5|45533.5|45546.8|45526.8|3
1647417540000|2022-03-16 07:59:00|45550|45530|45549.3|45529.3|45554.3|45534.3|45546.8|45526.8|12
1647417550000|2022-03-16 07:59:10|45548.5|45528.5|45556.8|45536.8|45556.8|45536.8|45546.8|45526.8|1
1647417560000|2022-03-16 07:59:20|45559.3|45539.3|45564.3|45544.3|45569.3|45549.3|45559.3|45539.3|7
1647417570000|2022-03-16 07:59:30|45565|45545|45561.8|45541.8|45571.8|45551.8|45559.3|45539.3|3
1647417580000|2022-03-16 07:59:40|45560|45540|45561.8|45541.8|45561.8|45541.8|45559.3|45539.3|0
1647417590000|2022-03-16 07:59:50|45564.3|45544.3|45579.3|45559.3|45579.3|45559.3|45546|45526|16
1647417600000|2022-03-16 08:00:00|45576.8|45556.8|45566.8|45546.8|45584.3|45564.3|45566.8|45546.8|22
1647417610000|2022-03-16 08:00:10|45565|45545|45544.3|45524.3|45565|45545|45542.5|45522.5|4
1647417620000|2022-03-16 08:00:20|45545|45525|45540.8|45520.8|45545.8|45525.8|45539|45519|6
1647417630000|2022-03-16 08:00:30|45542.5|45522.5|45540.8|45520.8|45542.5|45522.5|45540.8|45520.8|0
1647417640000|2022-03-16 08:00:40|45542.5|45522.5|45554|45534|45562.5|45542.5|45542.5|45522.5|6
1647417650000|2022-03-16 08:00:50|45550.8|45530.8|45551.8|45531.8|45552.5|45532.5|45547.5|45527.5|1
1647417660000|2022-03-16 08:01:00|45552.5|45532.5|45587.5|45567.5|45587.5|45567.5|45552.5|45532.5|9
1647417670000|2022-03-16 08:01:10|45585.8|45565.8|45587.5|45567.5|45587.5|45567.5|45585|45565|1
1647417680000|2022-03-16 08:01:20|45585.8|45565.8|45562.5|45542.5|45585.8|45565.8|45560.8|45540.8|13
1647417690000|2022-03-16 08:01:30|45560.8|45540.8|45586.5|45566.5|45588.3|45568.3|45560.8|45540.8|2
1647417700000|2022-03-16 08:01:40|45585.8|45565.8|45580|45560|45585.8|45565.8|45580|45560|0
1647417710000|2022-03-16 08:01:50|45582.5|45562.5|45582.5|45562.5|45582.5|45562.5|45580|45560|0
1647417720000|2022-03-16 08:02:00|45585|45565|45595.8|45575.8|45598.3|45578.3|45585|45565|5
1647417730000|2022-03-16 08:02:10|45593.3|45573.3|45615|45595|45615|45595|45593.3|45573.3|6
1647417740000|2022-03-16 08:02:20|45617.5|45597.5|45609.3|45589.3|45617.5|45597.5|45600|45580|15
1647417750000|2022-03-16 08:02:30|45610|45590|45620|45600|45626.8|45606.8|45610|45590|6
1647417760000|2022-03-16 08:02:40|45618.3|45598.3|45620.8|45600.8|45626.8|45606.8|45617.5|45597.5|13
1647417770000|2022-03-16 08:02:50|45620|45600|45607.5|45587.5|45620|45600|45607.5|45587.5|3
1647417780000|2022-03-16 08:03:00|45611|45591|45621.8|45601.8|45626.8|45606.8|45611|45591|9
1647417790000|2022-03-16 08:03:10|45619.3|45599.3|45612.5|45592.5|45619.3|45599.3|45610|45590|8
1647417800000|2022-03-16 08:03:20|45613.3|45593.3|45613.3|45593.3|45615|45595|45613.3|45593.3|3
1647417810000|2022-03-16 08:03:30|45610.8|45590.8|45613.3|45593.3|45613.3|45593.3|45610.8|45590.8|0
1647417820000|2022-03-16 08:03:40|45611.5|45591.5|45610.8|45590.8|45613.3|45593.3|45610.8|45590.8|0
1647417830000|2022-03-16 08:03:50|45609|45589|45609|45589|45609|45589|45609|45589|2
1647417840000|2022-03-16 08:04:00|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|45610.8|45590.8|1
1647417870000|2022-03-16 08:04:30|||||||||1
1647417880000|2022-03-16 08:04:40|45610|45590|45610|45590|45610|45590|45610|45590|4
1647417890000|2022-03-16 08:04:50|45609.3|45589.3|45617.5|45597.5|45620|45600|45609.3|45589.3|1
1647417900000|2022-03-16 08:05:00|45610.8|45590.8|45617.5|45597.5|45619.3|45599.3|45607.5|45587.5|4
1647417910000|2022-03-16 08:05:10|45615.8|45595.8|45605.8|45585.8|45615.8|45595.8|45605.8|45585.8|2
1647417920000|2022-03-16 08:05:20|45604|45584|45600|45580|45604|45584|45598.3|45578.3|1
1647417930000|2022-03-16 08:05:30|45598.3|45578.3|45615.8|45595.8|45620|45600|45595|45575|13
1647417940000|2022-03-16 08:05:40|45617.5|45597.5|45612.5|45592.5|45617.5|45597.5|45612.5|45592.5|0
1647417950000|2022-03-16 08:05:50|45611|45591|45592.5|45572.5|45611|45591|45585|45565|2
1647417960000|2022-03-16 08:06:00|45594.3|45574.3|45607.5|45587.5|45610|45590|45594.3|45574.3|0
1647417970000|2022-03-16 08:06:10|45609.3|45589.3|45615|45595|45616.8|45596.8|45609.3|45589.3|1
1647417980000|2022-03-16 08:06:20|45627.8|45607.8|45632.5|45612.5|45632.5|45612.5|45627.8|45607.8|5
1647417990000|2022-03-16 08:06:30|45634.3|45614.3|45630|45610|45635|45615|45630|45610|0
1647418000000|2022-03-16 08:06:40|45628.3|45608.3|45647.5|45627.5|45647.5|45627.5|45627.5|45607.5|8
1647418020000|2022-03-16 08:07:00|45649.3|45629.3|45667.5|45647.5|45670|45650|45649.3|45629.3|11
1647418030000|2022-03-16 08:07:10|45665|45645|45675|45655|45675|45655|45660|45640|10
1647418040000|2022-03-16 08:07:20|45672.5|45652.5|45668.3|45648.3|45672.5|45652.5|45667.5|45647.5|0
1647418050000|2022-03-16 08:07:30|45679.3|45659.3|45687.5|45667.5|45687.5|45667.5|45679.3|45659.3|3
1647418060000|2022-03-16 08:07:40|45689.3|45669.3|45690|45670|45690|45670|45689.3|45669.3|1
1647418070000|2022-03-16 08:07:50|45688.3|45668.3|45695|45675|45695|45675|45688.3|45668.3|5
1647418080000|2022-03-16 08:08:00|45692.5|45672.5|45685|45665|45695|45675|45685|45665|10
1647418090000|2022-03-16 08:08:10|45681.8|45661.8|45686.8|45666.8|45686.8|45666.8|45681.8|45661.8|5
1647418100000|2022-03-16 08:08:20|45685|45665|45685|45665|45685|45665|45685|45665|1
1647418120000|2022-03-16 08:08:40|45682.5|45662.5|45690|45670|45690|45670|45682.5|45662.5|2
1647418130000|2022-03-16 08:08:50|45691.8|45671.8|45691.8|45671.8|45691.8|45671.8|45691.8|45671.8|4
1647418140000|2022-03-16 08:09:00|45693.5|45673.5|45697.5|45677.5|45697.5|45677.5|45693.5|45673.5|3
1647418150000|2022-03-16 08:09:10|45699.3|45679.3|45697.5|45677.5|45699.3|45679.3|45697.5|45677.5|1
1647418170000|2022-03-16 08:09:30|45708.5|45688.5|45712.5|45692.5|45712.5|45692.5|45708.5|45688.5|13
1647418180000|2022-03-16 08:09:40|45714.3|45694.3|45734.3|45714.3|45735.3|45715.3|45714.3|45694.3|9
1647418190000|2022-03-16 08:09:50|45732.5|45712.5|45722.5|45702.5|45736.8|45716.8|45722.5|45702.5|13
1647418200000|2022-03-16 08:10:00|45724.3|45704.3|45730|45710|45731.8|45711.8|45724.3|45704.3|6
1647418210000|2022-03-16 08:10:10|45728.3|45708.3|45731.8|45711.8|45731.8|45711.8|45728.3|45708.3|1
1647418220000|2022-03-16 08:10:20|45729.3|45709.3|45745|45725|45745|45725|45729.3|45709.3|12
1647418230000|2022-03-16 08:10:30|45757.5|45737.5|45751.8|45731.8|45757.5|45737.5|45751.8|45731.8|7
1647418240000|2022-03-16 08:10:40|45750|45730|45747.5|45727.5|45750|45730|45747.5|45727.5|4
1647418250000|2022-03-16 08:10:50|45745|45725|45765.8|45745.8|45767.5|45747.5|45745|45725|10
1647418260000|2022-03-16 08:11:00|45765|45745|45775|45755|45776.8|45756.8|45765|45745|17
1647418270000|2022-03-16 08:11:10|45776.8|45756.8|45780|45760|45780|45760|45776.8|45756.8|3
1647418280000|2022-03-16 08:11:20|45778.3|45758.3|45752.5|45732.5|45778.3|45758.3|45752.5|45732.5|8
1647418290000|2022-03-16 08:11:30|45747.5|45727.5|45738.3|45718.3|45747.5|45727.5|45738.3|45718.3|3
1647418300000|2022-03-16 08:11:40|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|45735.8|45715.8|1
1647418310000|2022-03-16 08:11:50|45735|45715|45727.5|45707.5|45735|45715|45727.5|45707.5|6
1647418320000|2022-03-16 08:12:00|45730|45710|45730|45710|45730|45710|45728.3|45708.3|3
1647418330000|2022-03-16 08:12:10|45728.3|45708.3|45725|45705|45728.3|45708.3|45725|45705|1
1647418340000|2022-03-16 08:12:20|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|45723.3|45703.3|2
1647418350000|2022-03-16 08:12:30|45722.5|45702.5|45760|45740|45762.5|45742.5|45721.8|45701.8|14
1647418360000|2022-03-16 08:12:40|45761.8|45741.8|45772.5|45752.5|45772.5|45752.5|45761.8|45741.8|7
1647418370000|2022-03-16 08:12:50|45770|45750|45767.5|45747.5|45770|45750|45767.5|45747.5|10
1647418380000|2022-03-16 08:13:00|45770|45750|45772.5|45752.5|45772.5|45752.5|45770|45750|2
1647418390000|2022-03-16 08:13:10|45770.8|45750.8|45771.8|45751.8|45771.8|45751.8|45767.5|45747.5|6
1647418400000|2022-03-16 08:13:20|45773.5|45753.5|45774.3|45754.3|45774.3|45754.3|45773.5|45753.5|1
1647418410000|2022-03-16 08:13:30|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|45772.5|45752.5|2
1647418420000|2022-03-16 08:13:40|45775|45755|45775|45755|45775|45755|45775|45755|2
1647418430000|2022-03-16 08:13:50|45776.8|45756.8|45776.8|45756.8|45776.8|45756.8|45776.8|45756.8|5
1647418440000|2022-03-16 08:14:00|45777.5|45757.5|45770|45750|45777.5|45757.5|45770|45750|6
1647418450000|2022-03-16 08:14:10|45768.3|45748.3|45765|45745|45770|45750|45765|45745|1
1647418460000|2022-03-16 08:14:20|45762.5|45742.5|45762.5|45742.5|45762.5|45742.5|45762.5|45742.5|1
1647418470000|2022-03-16 08:14:30|45757.8|45737.8|45770|45750|45770|45750|45757.8|45737.8|4
1647418480000|2022-03-16 08:14:40|45771.8|45751.8|45775|45755|45775|45755|45771.8|45751.8|2
1647418510000|2022-03-16 08:15:10|45776.8|45756.8|45796.8|45776.8|45796.8|45776.8|45776.8|45756.8|12
1647418520000|2022-03-16 08:15:20|45817.5|45797.5|45856|45836|45861|45841|45817.5|45797.5|16
1647418530000|2022-03-16 08:15:30|45854.3|45834.3|45841|45821|45856|45836|45839.3|45819.3|10
1647418540000|2022-03-16 08:15:40|45844.5|45824.5|45845.3|45825.3|45845.3|45825.3|45844.5|45824.5|2
1647418550000|2022-03-16 08:15:50|45847|45827|45853.5|45833.5|45858.5|45838.5|45847|45827|15
1647418560000|2022-03-16 08:16:00|45851|45831|45853.5|45833.5|45856|45836|45851|45831|1
1647418570000|2022-03-16 08:16:10|45856|45836|45853.5|45833.5|45856|45836|45853.5|45833.5|3
1647418580000|2022-03-16 08:16:20|45855.3|45835.3|45856|45836|45856|45836|45853.5|45833.5|1
1647418590000|2022-03-16 08:16:30|45853.5|45833.5|45853.5|45833.5|45856|45836|45853.5|45833.5|0
1647418600000|2022-03-16 08:16:40|45852.8|45832.8|45853.5|45833.5|45856|45836|45851|45831|4
1647418610000|2022-03-16 08:16:50|45851|45831|45843.5|45823.5|45851|45831|45843.5|45823.5|2
1647418620000|2022-03-16 08:17:00|45845.3|45825.3|45878.5|45858.5|45878.5|45858.5|45845.3|45825.3|16
1647418630000|2022-03-16 08:17:10|45881|45861|45877.8|45857.8|45890.3|45870.3|45872.8|45852.8|16
1647418640000|2022-03-16 08:17:20|45880.3|45860.3|45883.5|45863.5|45886|45866|45877.8|45857.8|21
1647418650000|2022-03-16 08:17:30|45885.3|45865.3|45890.3|45870.3|45890.3|45870.3|45885.3|45865.3|5
1647418660000|2022-03-16 08:17:40|45892|45872|45892.8|45872.8|45892.8|45872.8|45890.3|45870.3|3
1647418670000|2022-03-16 08:17:50|45891|45871|45891.8|45871.8|45917.8|45897.8|45890.3|45870.3|33
1647418680000|2022-03-16 08:18:00|45890|45870|45892.8|45872.8|45900.3|45880.3|45890|45870|12
1647418690000|2022-03-16 08:18:10|45897.8|45877.8|45874.5|45854.5|45897.8|45877.8|45872.8|45852.8|9
1647418700000|2022-03-16 08:18:20|45875.3|45855.3|45880.3|45860.3|45880.3|45860.3|45875.3|45855.3|0
1647418710000|2022-03-16 08:18:30|45882|45862|45852.8|45832.8|45882.8|45862.8|45850.3|45830.3|9
1647418720000|2022-03-16 08:18:40|45854.5|45834.5|45855.3|45835.3|45860.3|45840.3|45854.5|45834.5|2
1647418730000|2022-03-16 08:18:50|45852.8|45832.8|45855.3|45835.3|45855.3|45835.3|45852.8|45832.8|0
1647418740000|2022-03-16 08:19:00|45857.8|45837.8|45857.8|45837.8|45860.3|45840.3|45857.8|45837.8|1
1647418750000|2022-03-16 08:19:10|45858.5|45838.5|45862.8|45842.8|45862.8|45842.8|45858.5|45838.5|2
1647418760000|2022-03-16 08:19:20|45865.3|45845.3|45870.3|45850.3|45880.3|45860.3|45865.3|45845.3|11
1647418770000|2022-03-16 08:19:30|45872|45852|45880.3|45860.3|45880.3|45860.3|45870.3|45850.3|0
1647418780000|2022-03-16 08:19:40|45873.5|45853.5|45865.3|45845.3|45875.3|45855.3|45857.8|45837.8|4
1647418790000|2022-03-16 08:19:50|45867|45847|45862.8|45842.8|45870.3|45850.3|45860.3|45840.3|3
1647418800000|2022-03-16 08:20:00|45865.3|45845.3|45856|45836|45866|45846|45856|45836|4
1647418810000|2022-03-16 08:20:10|45857.8|45837.8|45866|45846|45867.8|45847.8|45857.8|45837.8|5
1647418820000|2022-03-16 08:20:20|45865.3|45845.3|45862.8|45842.8|45867.8|45847.8|45862.8|45842.8|1
1647418830000|2022-03-16 08:20:30|45861|45841|45836.8|45816.8|45870.3|45850.3|45836.8|45816.8|13
1647418840000|2022-03-16 08:20:40|45833.5|45813.5|45860.3|45840.3|45871|45851|45828.5|45808.5|24
1647418850000|2022-03-16 08:20:50|45861|45841|45876|45856|45876|45856|45858.5|45838.5|11
1647418860000|2022-03-16 08:21:00|45877.8|45857.8|45881|45861|45886|45866|45877.8|45857.8|6
1647418870000|2022-03-16 08:21:10|45882.8|45862.8|45878.5|45858.5|45883.5|45863.5|45878.5|45858.5|4
1647418880000|2022-03-16 08:21:20|45874.3|45854.3|45853.5|45833.5|45878.5|45858.5|45843.5|45823.5|13
1647418890000|2022-03-16 08:21:30|45867|45847|45871|45851|45871|45851|45866|45846|9
1647418900000|2022-03-16 08:21:40|45869.3|45849.3|45904.3|45884.3|45906|45886|45869.3|45849.3|7
1647418910000|2022-03-16 08:21:50|45903.5|45883.5|45908.5|45888.5|45908.5|45888.5|45903.5|45883.5|0
1647418920000|2022-03-16 08:22:00|45913.5|45893.5|45928.5|45908.5|45931|45911|45913.5|45893.5|15
1647418930000|2022-03-16 08:22:10|45930.3|45910.3|45944.3|45924.3|45961.8|45941.8|45930.3|45910.3|21
1647418940000|2022-03-16 08:22:20|45943.5|45923.5|45952|45932|45952|45932|45941|45921|9
1647418950000|2022-03-16 08:22:30|45955.3|45935.3|45946|45926|45959.5|45939.5|45946|45926|4
1647418960000|2022-03-16 08:22:40|45943.5|45923.5|45941|45921|45943.5|45923.5|45936|45916|4
1647418970000|2022-03-16 08:22:50|45942.8|45922.8|45933.5|45913.5|45942.8|45922.8|45921|45901|4
1647418980000|2022-03-16 08:23:00|45931.8|45911.8|45943.5|45923.5|45943.5|45923.5|45928.5|45908.5|8
1647418990000|2022-03-16 08:23:10|45945.3|45925.3|45933.5|45913.5|45948.5|45928.5|45926|45906|7
1647419000000|2022-03-16 08:23:20|45936|45916|45943.5|45923.5|45943.5|45923.5|45936|45916|4
1647419010000|2022-03-16 08:23:30|45946|45926|45956|45936|45956|45936|45946|45926|7
1647419020000|2022-03-16 08:23:40|45958.5|45938.5|45951|45931|45958.5|45938.5|45951|45931|2
1647419030000|2022-03-16 08:23:50|45949.3|45929.3|45948.5|45928.5|45949.3|45929.3|45946|45926|1
1647419040000|2022-03-16 08:24:00|45946|45926|45936.8|45916.8|45946|45926|45936.8|45916.8|4
1647419050000|2022-03-16 08:24:10|45936|45916|45935.3|45915.3|45937.8|45917.8|45935.3|45915.3|3
1647419060000|2022-03-16 08:24:20|45927.8|45907.8|45930.3|45910.3|45930.3|45910.3|45925.3|45905.3|6
1647419070000|2022-03-16 08:24:30|45927.8|45907.8|45940.3|45920.3|45944.5|45924.5|45927.8|45907.8|2
1647419080000|2022-03-16 08:24:40|45942|45922|45942|45922|45942|45922|45940.3|45920.3|0
1647419090000|2022-03-16 08:24:50|45940.3|45920.3|45947.8|45927.8|45947.8|45927.8|45940.3|45920.3|5
1647419100000|2022-03-16 08:25:00|45949.5|45929.5|45952.8|45932.8|45955.3|45935.3|45947.8|45927.8|5
1647419110000|2022-03-16 08:25:10|45951|45931|45945.3|45925.3|45951|45931|45945.3|45925.3|2
1647419120000|2022-03-16 08:25:20|45942.8|45922.8|45945.3|45925.3|45947.8|45927.8|45942.8|45922.8|2
1647419130000|2022-03-16 08:25:30|45943.5|45923.5|45932.8|45912.8|45943.5|45923.5|45929.5|45909.5|7
1647419140000|2022-03-16 08:25:40|45931|45911|45934.5|45914.5|45935.3|45915.3|45930.3|45910.3|1
1647419150000|2022-03-16 08:25:50|45935.3|45915.3|45935.3|45915.3|45937.8|45917.8|45932.8|45912.8|1
1647419160000|2022-03-16 08:26:00|45933.5|45913.5|45931|45911|45935.3|45915.3|45930.3|45910.3|3
1647419170000|2022-03-16 08:26:10|45930.3|45910.3|45930.3|45910.3|45935.3|45915.3|45930.3|45910.3|2
1647419180000|2022-03-16 08:26:20|45932|45912|45932.8|45912.8|45934.5|45914.5|45930.3|45910.3|0
1647419190000|2022-03-16 08:26:30|45932|45912|45922.8|45902.8|45934.5|45914.5|45921|45901|2
1647419200000|2022-03-16 08:26:40|45917.8|45897.8|45934.5|45914.5|45934.5|45914.5|45917.8|45897.8|7
1647419210000|2022-03-16 08:26:50|45935.3|45915.3|45930.3|45910.3|45935.3|45915.3|45930.3|45910.3|6
1647419220000|2022-03-16 08:27:00|45927.8|45907.8|45922.8|45902.8|45927.8|45907.8|45922.8|45902.8|5
1647419230000|2022-03-16 08:27:10|45924.5|45904.5|45932|45912|45932|45912|45922.8|45902.8|2
1647419240000|2022-03-16 08:27:20|45927.8|45907.8|45926|45906|45927.8|45907.8|45926|45906|3
1647419250000|2022-03-16 08:27:30|45922.8|45902.8|45906|45886|45922.8|45902.8|45906|45886|5
1647419260000|2022-03-16 08:27:40|45904.3|45884.3|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|3
1647419270000|2022-03-16 08:27:50|45902.8|45882.8|45897.8|45877.8|45903.5|45883.5|45887.8|45867.8|13
1647419280000|2022-03-16 08:28:00|45899.5|45879.5|45910.3|45890.3|45910.3|45890.3|45899.5|45879.5|1
1647419290000|2022-03-16 08:28:10|45912|45892|45907.8|45887.8|45912|45892|45907.8|45887.8|1
1647419300000|2022-03-16 08:28:20|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|1
1647419310000|2022-03-16 08:28:30|45908.5|45888.5|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|0
1647419320000|2022-03-16 08:28:40|45907.8|45887.8|45905.3|45885.3|45910.3|45890.3|45905.3|45885.3|3
1647419330000|2022-03-16 08:28:50|45902.8|45882.8|45902.8|45882.8|45904.5|45884.5|45902.8|45882.8|0
1647419340000|2022-03-16 08:29:00|45900.3|45880.3|45907.8|45887.8|45910.3|45890.3|45897.8|45877.8|3
1647419350000|2022-03-16 08:29:10|45906|45886|45902.8|45882.8|45906|45886|45902.8|45882.8|1
1647419360000|2022-03-16 08:29:20|45901|45881|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|2
1647419370000|2022-03-16 08:29:30|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|45902.8|45882.8|0
1647419380000|2022-03-16 08:29:40|45905.3|45885.3|45907.8|45887.8|45910.3|45890.3|45905.3|45885.3|0
1647419390000|2022-03-16 08:29:50|45909.5|45889.5|45910.3|45890.3|45910.3|45890.3|45907.8|45887.8|1
1647419400000|2022-03-16 08:30:00|45912.8|45892.8|45917.8|45897.8|45917.8|45897.8|45912.8|45892.8|5
1647419410000|2022-03-16 08:30:10|45916|45896|45936|45916|45936|45916|45916|45896|9
1647419420000|2022-03-16 08:30:20|45937.8|45917.8|45937.8|45917.8|45937.8|45917.8|45932.8|45912.8|3
1647419430000|2022-03-16 08:30:30|45940.3|45920.3|45940.3|45920.3|45940.3|45920.3|45937.8|45917.8|2
1647419440000|2022-03-16 08:30:40|45938.5|45918.5|45937.8|45917.8|45938.5|45918.5|45937.8|45917.8|2
1647419450000|2022-03-16 08:30:50|45935.3|45915.3|45917|45897|45935.3|45915.3|45915.3|45895.3|2
1647419460000|2022-03-16 08:31:00|45917.8|45897.8|45905.3|45885.3|45917.8|45897.8|45905.3|45885.3|3
1647419470000|2022-03-16 08:31:10|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|0
1647419480000|2022-03-16 08:31:20|45905.3|45885.3|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|0
1647419500000|2022-03-16 08:31:40|45917|45897|45917.8|45897.8|45917.8|45897.8|45917|45897|2
1647419510000|2022-03-16 08:31:50|45916|45896|45905.3|45885.3|45916|45896|45905.3|45885.3|2
1647419520000|2022-03-16 08:32:00|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45905.3|45885.3|0
1647419530000|2022-03-16 08:32:10|45905.3|45885.3|45905.3|45885.3|45905.3|45885.3|45902.8|45882.8|1
1647419540000|2022-03-16 08:32:20|45906|45886|45900.3|45880.3|45906|45886|45900.3|45880.3|0
1647419550000|2022-03-16 08:32:30|45902|45882|45900.3|45880.3|45902.8|45882.8|45900.3|45880.3|1
1647419560000|2022-03-16 08:32:40|45902|45882|45903.5|45883.5|45915.3|45895.3|45902|45882|11
1647419570000|2022-03-16 08:32:50|45901.8|45881.8|45908.5|45888.5|45912.8|45892.8|45901|45881|4
1647419580000|2022-03-16 08:33:00|45906.8|45886.8|45903.5|45883.5|45908.5|45888.5|45903.5|45883.5|1
1647419590000|2022-03-16 08:33:10|45901.8|45881.8|45903.5|45883.5|45906|45886|45901|45881|0
1647419600000|2022-03-16 08:33:20|45905.3|45885.3|45913.5|45893.5|45913.5|45893.5|45905.3|45885.3|3
1647419610000|2022-03-16 08:33:30|45911.8|45891.8|45913.5|45893.5|45918.5|45898.5|45911.8|45891.8|0
1647419620000|2022-03-16 08:33:40|45911.8|45891.8|45908.5|45888.5|45912.8|45892.8|45906|45886|1
1647419630000|2022-03-16 08:33:50|45906|45886|45907.8|45887.8|45908.5|45888.5|45906|45886|0
1647419640000|2022-03-16 08:34:00|45908.5|45888.5|45903.5|45883.5|45908.5|45888.5|45903.5|45883.5|0
1647419650000|2022-03-16 08:34:10|45905.3|45885.3|45903.5|45883.5|45905.3|45885.3|45903.5|45883.5|0
1647419660000|2022-03-16 08:34:20|45905.3|45885.3|45903.5|45883.5|45905.3|45885.3|45903.5|45883.5|1
1647419670000|2022-03-16 08:34:30|45906|45886|45906|45886|45906|45886|45903.5|45883.5|1
1647419680000|2022-03-16 08:34:40|45908.5|45888.5|45908.5|45888.5|45908.5|45888.5|45906|45886|2
1647419690000|2022-03-16 08:34:50|45906|45886|45908.5|45888.5|45908.5|45888.5|45906|45886|0
1647419700000|2022-03-16 08:35:00|45906.8|45886.8|45882.8|45862.8|45908.5|45888.5|45881.8|45861.8|12
1647419710000|2022-03-16 08:35:10|45883.5|45863.5|45877.8|45857.8|45883.5|45863.5|45873.5|45853.5|8
1647419720000|2022-03-16 08:35:20|45876|45856|45873.5|45853.5|45877.8|45857.8|45871|45851|2
1647419730000|2022-03-16 08:35:30|45871|45851|45871|45851|45871|45851|45871|45851|0
1647419740000|2022-03-16 08:35:40|45868.5|45848.5|45858.5|45838.5|45868.5|45848.5|45858.5|45838.5|1
1647419750000|2022-03-16 08:35:50|45846|45826|45839.3|45819.3|45848.5|45828.5|45837.5|45817.5|7
1647419760000|2022-03-16 08:36:00|45841|45821|45843.5|45823.5|45843.5|45823.5|45841|45821|3
1647419770000|2022-03-16 08:36:10|45846|45826|45846|45826|45848.5|45828.5|45843.5|45823.5|2
1647419780000|2022-03-16 08:36:20|45847.8|45827.8|45839.3|45819.3|45848.5|45828.5|45839.3|45819.3|5
1647419790000|2022-03-16 08:36:30|45840.3|45820.3|45839.3|45819.3|45843.5|45823.5|45838.5|45818.5|3
1647419800000|2022-03-16 08:36:40|45837.5|45817.5|45831.8|45811.8|45839.3|45819.3|45831.8|45811.8|3
1647419810000|2022-03-16 08:36:50|45830|45810|45828.5|45808.5|45830|45810|45826|45806|4
1647419820000|2022-03-16 08:37:00|45826|45806|45828.5|45808.5|45828.5|45808.5|45826|45806|0
1647419830000|2022-03-16 08:37:10|45825|45805|45835.3|45815.3|45835.3|45815.3|45824.3|45804.3|27
1647419840000|2022-03-16 08:37:20|45836|45816|45846|45826|45847.8|45827.8|45836|45816|0
1647419850000|2022-03-16 08:37:30|45844.3|45824.3|45834.3|45814.3|45846|45826|45834.3|45814.3|3
1647419860000|2022-03-16 08:37:40|45836.8|45816.8|45833.5|45813.5|45839.5|45819.5|45833.5|45813.5|1
1647419870000|2022-03-16 08:37:50|45836|45816|45833.5|45813.5|45838.5|45818.5|45833.5|45813.5|0
1647419880000|2022-03-16 08:38:00|45835.3|45815.3|45838.5|45818.5|45838.5|45818.5|45835.3|45815.3|7
1647419890000|2022-03-16 08:38:10|45858.5|45838.5|45856|45836|45868.5|45848.5|45856|45836|7
1647419900000|2022-03-16 08:38:20|45851|45831|45850.3|45830.3|45851|45831|45850.3|45830.3|4
1647419910000|2022-03-16 08:38:30|45851|45831|45846|45826|45851|45831|45846|45826|0
1647419920000|2022-03-16 08:38:40|45851|45831|45851.8|45831.8|45853.5|45833.5|45851|45831|0
1647419930000|2022-03-16 08:38:50|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|45853.5|45833.5|2
1647419940000|2022-03-16 08:39:00|45851.8|45831.8|45856|45836|45856|45836|45851.8|45831.8|11
1647419950000|2022-03-16 08:39:10|45847.5|45827.5|45849.5|45829.5|45849.5|45829.5|45842|45822|5
1647419960000|2022-03-16 08:39:20|45850.3|45830.3|45852.8|45832.8|45852.8|45832.8|45850.3|45830.3|6
1647419970000|2022-03-16 08:39:30|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|45855.3|45835.3|0
1647419980000|2022-03-16 08:39:40|45853.5|45833.5|45855.3|45835.3|45855.3|45835.3|45852.8|45832.8|0
1647419990000|2022-03-16 08:39:50|45850.3|45830.3|45836|45816|45850.3|45830.3|45836|45816|4
1647420000000|2022-03-16 08:40:00|45831|45811|45810.3|45790.3|45831|45811|45808.5|45788.5|19
1647420010000|2022-03-16 08:40:10|45812|45792|45799.3|45779.3|45812|45792|45797.5|45777.5|15
1647420020000|2022-03-16 08:40:20|45801|45781|45792.8|45772.8|45801|45781|45788.5|45768.5|6
1647420030000|2022-03-16 08:40:30|45799.5|45779.5|45796|45776|45800.3|45780.3|45793.5|45773.5|2
1647420040000|2022-03-16 08:40:40|45797.8|45777.8|45804.5|45784.5|45805.3|45785.3|45797.8|45777.8|14
1647420050000|2022-03-16 08:40:50|45805.3|45785.3|45805.3|45785.3|45807.8|45787.8|45805.3|45785.3|7
1647420060000|2022-03-16 08:41:00|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|45803.5|45783.5|0
1647420070000|2022-03-16 08:41:10|45805.3|45785.3|45832.8|45812.8|45835.3|45815.3|45803.5|45783.5|7
1647420080000|2022-03-16 08:41:20|45833.5|45813.5|45832.8|45812.8|45835.3|45815.3|45832.8|45812.8|1
1647420090000|2022-03-16 08:41:30|45831|45811|45835.3|45815.3|45835.3|45815.3|45827.8|45807.8|4
1647420100000|2022-03-16 08:41:40|45832.8|45812.8|45846|45826|45846|45826|45832.8|45812.8|1
1647420110000|2022-03-16 08:41:50|45842.8|45822.8|45849.5|45829.5|45849.5|45829.5|45837.8|45817.8|4
1647420120000|2022-03-16 08:42:00|45852|45832|45855.3|45835.3|45855.3|45835.3|45849.5|45829.5|0
1647420130000|2022-03-16 08:42:10|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|45852.8|45832.8|0
1647420140000|2022-03-16 08:42:20|45850.3|45830.3|45852.8|45832.8|45857.8|45837.8|45850.3|45830.3|4
1647420150000|2022-03-16 08:42:30|45852|45832|45869.5|45849.5|45869.5|45849.5|45852|45832|4
1647420160000|2022-03-16 08:42:40|45872|45852|45881|45861|45882.8|45862.8|45872|45852|1
1647420170000|2022-03-16 08:42:50|45882.8|45862.8|45885.3|45865.3|45885.3|45865.3|45882.8|45862.8|0
1647420180000|2022-03-16 08:43:00|45886|45866|45903|45883|45905.3|45885.3|45876.8|45856.8|32
1647420190000|2022-03-16 08:43:10|45903.8|45883.8|45929.5|45909.5|45931.3|45911.3|45903.8|45883.8|5
1647420200000|2022-03-16 08:43:20|45927.8|45907.8|45929.5|45909.5|45929.5|45909.5|45927.8|45907.8|0
1647420210000|2022-03-16 08:43:30|45925.3|45905.3|45932|45912|45937|45917|45913.5|45893.5|10
1647420220000|2022-03-16 08:43:40|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|0
1647420230000|2022-03-16 08:43:50|45932|45912|45919.5|45899.5|45932|45912|45919.5|45899.5|4
1647420240000|2022-03-16 08:44:00|45917.8|45897.8|45932.8|45912.8|45942|45922|45917.8|45897.8|16
1647420250000|2022-03-16 08:44:10|45932|45912|45930.3|45910.3|45932|45912|45929.5|45909.5|3
1647420260000|2022-03-16 08:44:20|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|45929.5|45909.5|0
1647420270000|2022-03-16 08:44:30|45928.8|45908.8|45929.5|45909.5|45932|45912|45927|45907|0
1647420280000|2022-03-16 08:44:40|45931.3|45911.3|45929.5|45909.5|45932|45912|45927|45907|2
1647420290000|2022-03-16 08:44:50|45931.3|45911.3|45929.5|45909.5|45932|45912|45926|45906|1
1647420300000|2022-03-16 08:45:00|45930.3|45910.3|45929.5|45909.5|45930.3|45910.3|45929.5|45909.5|0
1647420310000|2022-03-16 08:45:10|45931.3|45911.3|45927|45907|45932|45912|45927|45907|1
1647420320000|2022-03-16 08:45:20|45925.3|45905.3|45925.3|45905.3|45925.3|45905.3|45925.3|45905.3|2
1647420330000|2022-03-16 08:45:30|45923.5|45903.5|45912.8|45892.8|45923.5|45903.5|45912.8|45892.8|0
1647420340000|2022-03-16 08:45:40|45918.5|45898.5|45927.8|45907.8|45927.8|45907.8|45918.5|45898.5|6
1647420350000|2022-03-16 08:45:50|45927|45907|45927|45907|45929.5|45909.5|45927|45907|0
1647420360000|2022-03-16 08:46:00|45929.5|45909.5|45926.3|45906.3|45929.5|45909.5|45924.5|45904.5|2
1647420370000|2022-03-16 08:46:10|45927|45907|45927|45907|45927|45907|45924.5|45904.5|1
1647420380000|2022-03-16 08:46:20|45925.3|45905.3|45924.5|45904.5|45927|45907|45922|45902|1
1647420390000|2022-03-16 08:46:30|45927|45907|45929.5|45909.5|45929.5|45909.5|45926.3|45906.3|3
1647420400000|2022-03-16 08:46:40|45931.3|45911.3|45932|45912|45932|45912|45931.3|45911.3|0
1647420410000|2022-03-16 08:46:50|45937|45917|45944.5|45924.5|45944.5|45924.5|45937|45917|3
1647420420000|2022-03-16 08:47:00|45942.8|45922.8|45944.5|45924.5|45944.5|45924.5|45942|45922|0
1647420450000|2022-03-16 08:47:30|45946.3|45926.3|45945.3|45925.3|45947|45927|45945.3|45925.3|3
1647420470000|2022-03-16 08:47:50|45946|45926|45946|45926|45946|45926|45946|45926|3
1647420480000|2022-03-16 08:48:00|45945.3|45925.3|45942.8|45922.8|45945.3|45925.3|45942.8|45922.8|0
1647420490000|2022-03-16 08:48:10|||||||||1
1647420500000|2022-03-16 08:48:20|45941|45921|45941|45921|45942.8|45922.8|45940.3|45920.3|1
1647420510000|2022-03-16 08:48:30|45940.3|45920.3|45942.8|45922.8|45942.8|45922.8|45940.3|45920.3|0
1647420530000|2022-03-16 08:48:50|45941|45921|45934.5|45914.5|45941|45921|45934.5|45914.5|1
1647420540000|2022-03-16 08:49:00|45937|45917|45932|45912|45937|45917|45932|45912|1
1647420550000|2022-03-16 08:49:10|45934.5|45914.5|45934.5|45914.5|45934.5|45914.5|45934.5|45914.5|1
1647420560000|2022-03-16 08:49:20|45935.3|45915.3|45934.5|45914.5|45937|45917|45934.5|45914.5|0
1647420570000|2022-03-16 08:49:30|45939.5|45919.5|45937|45917|45939.5|45919.5|45937|45917|1
1647420580000|2022-03-16 08:49:40|45939.5|45919.5|45934.5|45914.5|45939.5|45919.5|45934.5|45914.5|2
1647420590000|2022-03-16 08:49:50|45936.3|45916.3|45937|45917|45937|45917|45936.3|45916.3|0
1647420600000|2022-03-16 08:50:00|45932.8|45912.8|45933.5|45913.5|45933.5|45913.5|45932.8|45912.8|2
1647420610000|2022-03-16 08:50:10|45932|45912|45917|45897|45932|45912|45917|45897|3
1647420620000|2022-03-16 08:50:20|45915.3|45895.3|45917.8|45897.8|45917.8|45897.8|45915.3|45895.3|1
1647420630000|2022-03-16 08:50:30|45922|45902|45922|45902|45922|45902|45922|45902|2
1647420640000|2022-03-16 08:50:40|45921.3|45901.3|45942|45922|45944.5|45924.5|45917|45897|3
1647420650000|2022-03-16 08:50:50|45943.8|45923.8|45944.5|45924.5|45944.5|45924.5|45942|45922|0
1647420660000|2022-03-16 08:51:00|45942.8|45922.8|45947|45927|45947|45927|45941|45921|3
1647420670000|2022-03-16 08:51:10|45954.5|45934.5|45957|45937|45957|45937|45952|45932|10
1647420680000|2022-03-16 08:51:20|45953.8|45933.8|45957|45937|45957|45937|45953.8|45933.8|0
1647420690000|2022-03-16 08:51:30|45955.3|45935.3|45957|45937|45957|45937|45954.5|45934.5|1
1647420720000|2022-03-16 08:52:00|45952|45932|45957|45937|45957|45937|45952|45932|0
1647420740000|2022-03-16 08:52:20|45954.5|45934.5|45952|45932|45954.5|45934.5|45952|45932|2
1647420750000|2022-03-16 08:52:30|45950.3|45930.3|45948.5|45928.5|45950.3|45930.3|45948.5|45928.5|2
1647420760000|2022-03-16 08:52:40|45950.3|45930.3|45945.3|45925.3|45950.3|45930.3|45945.3|45925.3|0
1647420770000|2022-03-16 08:52:50|45942|45922|45939.5|45919.5|45942|45922|45939.5|45919.5|2
1647420780000|2022-03-16 08:53:00|45937.8|45917.8|45927|45907|45937.8|45917.8|45927|45907|3
1647420790000|2022-03-16 08:53:10|||||||||3
1647420800000|2022-03-16 08:53:20|45921|45901|45921|45901|45921|45901|45921|45901|0
1647420810000|2022-03-16 08:53:30|45919.5|45899.5|45917|45897|45919.5|45899.5|45914.5|45894.5|0
1647420820000|2022-03-16 08:53:40|45915.3|45895.3|45917|45897|45917|45897|45914.5|45894.5|0
1647420830000|2022-03-16 08:53:50|45918.8|45898.8|45917|45897|45922|45902|45917|45897|3
1647420840000|2022-03-16 08:54:00|||||||||1
1647420850000|2022-03-16 08:54:10|45918.8|45898.8|45879.5|45859.5|45918.8|45898.8|45879.5|45859.5|12
1647420860000|2022-03-16 08:54:20|45870.3|45850.3|45884.5|45864.5|45884.5|45864.5|45867|45847|7
1647420870000|2022-03-16 08:54:30|45887|45867|45904.5|45884.5|45904.5|45884.5|45887|45867|3
1647420880000|2022-03-16 08:54:40|45902.8|45882.8|45899.5|45879.5|45903.8|45883.8|45899.5|45879.5|2
1647420890000|2022-03-16 08:54:50|45897.8|45877.8|45899.5|45879.5|45899.5|45879.5|45897|45877|1
1647420900000|2022-03-16 08:55:00|45901.3|45881.3|45889.5|45869.5|45901.3|45881.3|45887|45867|3
1647420910000|2022-03-16 08:55:10|45892|45872|45892|45872|45894.5|45874.5|45892|45872|1
1647420920000|2022-03-16 08:55:20|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|0
1647420930000|2022-03-16 08:55:30|45884.5|45864.5|45881.3|45861.3|45884.5|45864.5|45879.5|45859.5|2
1647420940000|2022-03-16 08:55:40|||||||||1
1647420950000|2022-03-16 08:55:50|45879.5|45859.5|45883|45863|45883|45863|45878.8|45858.8|2
1647420960000|2022-03-16 08:56:00|45884.5|45864.5|45882|45862|45884.5|45864.5|45877.8|45857.8|3
1647420970000|2022-03-16 08:56:10|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|0
1647420980000|2022-03-16 08:56:20|45877|45857|45872|45852|45877|45857|45872|45852|3
1647420990000|2022-03-16 08:56:30|45870.3|45850.3|45872|45852|45872|45852|45869.5|45849.5|0
1647421000000|2022-03-16 08:56:40|45878.8|45858.8|45879.5|45859.5|45879.5|45859.5|45877|45857|5
1647421010000|2022-03-16 08:56:50|45877|45857|45882|45862|45882|45862|45877|45857|1
1647421020000|2022-03-16 08:57:00|45883.8|45863.8|45890.3|45870.3|45892|45872|45883.8|45863.8|0
1647421030000|2022-03-16 08:57:10|45889.5|45869.5|45895.3|45875.3|45897|45877|45889.5|45869.5|2
1647421040000|2022-03-16 08:57:20|45893.5|45873.5|45880.3|45860.3|45893.5|45873.5|45879.5|45859.5|1
1647421050000|2022-03-16 08:57:30|45879.5|45859.5|45867|45847|45879.5|45859.5|45867|45847|2
1647421060000|2022-03-16 08:57:40|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|45864.5|45844.5|0
1647421070000|2022-03-16 08:57:50|45867|45847|45867|45847|45867|45847|45864.5|45844.5|2
1647421090000|2022-03-16 08:58:10|45888.8|45868.8|45894.5|45874.5|45894.5|45874.5|45888.8|45868.8|5
1647421100000|2022-03-16 08:58:20|45897|45877|45924.5|45904.5|45924.5|45904.5|45897|45877|4
1647421110000|2022-03-16 08:58:30|45922.8|45902.8|45934.5|45914.5|45947|45927|45922.8|45902.8|10
1647421120000|2022-03-16 08:58:40|45932.8|45912.8|45926.8|45906.8|45932.8|45912.8|45926|45906|0
1647421130000|2022-03-16 08:58:50|45927.8|45907.8|45922|45902|45928.5|45908.5|45922|45902|0
1647421140000|2022-03-16 08:59:00|45922.8|45902.8|45929.5|45909.5|45929.5|45909.5|45922.8|45902.8|3
1647421150000|2022-03-16 08:59:10|45933.8|45913.8|45934.5|45914.5|45934.5|45914.5|45933.8|45913.8|0
1647421160000|2022-03-16 08:59:20|45940.3|45920.3|45949.5|45929.5|45952|45932|45940.3|45920.3|5
1647421170000|2022-03-16 08:59:30|45937|45917|45924.5|45904.5|45937|45917|45924.5|45904.5|3
1647421180000|2022-03-16 08:59:40|45922|45902|45922|45902|45922|45902|45922|45902|0
1647421200000|2022-03-16 09:00:00|45919.5|45899.5|45934.5|45914.5|45934.5|45914.5|45919.5|45899.5|0
1647421210000|2022-03-16 09:00:10|45932.8|45912.8|45932.8|45912.8|45934.5|45914.5|45932|45912|0
1647421220000|2022-03-16 09:00:20|45932|45912|45932|45912|45932|45912|45932|45912|1
1647421230000|2022-03-16 09:00:30|45933.8|45913.8|45933.8|45913.8|45933.8|45913.8|45932|45912|2
1647421240000|2022-03-16 09:00:40|45932|45912|45947|45927|45947|45927|45932|45912|0
1647421250000|2022-03-16 09:00:50|45945.3|45925.3|45944.5|45924.5|45945.3|45925.3|45944.5|45924.5|1
1647421260000|2022-03-16 09:01:00|45942|45922|45930.3|45910.3|45942|45922|45927|45907|2
1647421270000|2022-03-16 09:01:10|45929.5|45909.5|45909.5|45889.5|45929.5|45909.5|45909.5|45889.5|10
1647421290000|2022-03-16 09:01:30|45907|45887|45904.5|45884.5|45907|45887|45904.5|45884.5|1
1647421300000|2022-03-16 09:01:40|45903.8|45883.8|45904.5|45884.5|45904.5|45884.5|45903.8|45883.8|0
1647421310000|2022-03-16 09:01:50|45902.8|45882.8|45902|45882|45902.8|45882.8|45902|45882|1
1647421320000|2022-03-16 09:02:00|45913.8|45893.8|45918.5|45898.5|45918.5|45898.5|45913.8|45893.8|6
1647421330000|2022-03-16 09:02:10|45920.3|45900.3|45922|45902|45922|45902|45920.3|45900.3|0
1647421340000|2022-03-16 09:02:20|45919.5|45899.5|45920.3|45900.3|45922|45902|45919.5|45899.5|2
1647421360000|2022-03-16 09:02:40|45919.5|45899.5|45904.5|45884.5|45919.5|45899.5|45897|45877|7
1647421370000|2022-03-16 09:02:50|45909.5|45889.5|45914.5|45894.5|45914.5|45894.5|45909.5|45889.5|1
1647421380000|2022-03-16 09:03:00|45909.5|45889.5|45899.5|45879.5|45909.5|45889.5|45899.5|45879.5|1
1647421390000|2022-03-16 09:03:10|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|45904.5|45884.5|4
1647421400000|2022-03-16 09:03:20|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|45907.8|45887.8|0
1647421410000|2022-03-16 09:03:30|45912|45892|45912|45892|45914.5|45894.5|45912|45892|1
1647421420000|2022-03-16 09:03:40|45912.8|45892.8|45920.3|45900.3|45920.3|45900.3|45912|45892|1
1647421440000|2022-03-16 09:04:00|45923.8|45903.8|45922|45902|45923.8|45903.8|45920.3|45900.3|1
1647421450000|2022-03-16 09:04:10|45922.8|45902.8|45922|45902|45922.8|45902.8|45922|45902|1
1647421470000|2022-03-16 09:04:30|45918.8|45898.8|45916.3|45896.3|45918.8|45898.8|45916.3|45896.3|0
1647421480000|2022-03-16 09:04:40|45914.5|45894.5|45912|45892|45914.5|45894.5|45912|45892|0
1647421500000|2022-03-16 09:05:00|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|45910.3|45890.3|3
1647421510000|2022-03-16 09:05:10|45907|45887|45909.5|45889.5|45909.5|45889.5|45907|45887|0
1647421520000|2022-03-16 09:05:20|45907.8|45887.8|45899.5|45879.5|45907.8|45887.8|45897|45877|1
1647421530000|2022-03-16 09:05:30|45897.8|45877.8|45897|45877|45898.8|45878.8|45894.5|45874.5|0
1647421540000|2022-03-16 09:05:40|||||||||1
1647421550000|2022-03-16 09:05:50|45898.8|45878.8|45894.5|45874.5|45898.8|45878.8|45894.5|45874.5|1
1647421560000|2022-03-16 09:06:00|45884.5|45864.5|45879.5|45859.5|45884.5|45864.5|45879.5|45859.5|1
1647421570000|2022-03-16 09:06:10|45882|45862|45889.5|45869.5|45894.5|45874.5|45882|45862|1
1647421580000|2022-03-16 09:06:20|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|45893.8|45873.8|0
1647421590000|2022-03-16 09:06:30|45894.5|45874.5|45899.5|45879.5|45902|45882|45892|45872|3
1647421600000|2022-03-16 09:06:40|45901.3|45881.3|45902|45882|45902|45882|45901.3|45881.3|1
1647421610000|2022-03-16 09:06:50|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|45903.8|45883.8|0
1647421620000|2022-03-16 09:07:00|45906.3|45886.3|45899.5|45879.5|45906.3|45886.3|45899.5|45879.5|3
1647421630000|2022-03-16 09:07:10|45897.8|45877.8|45899.5|45879.5|45899.5|45879.5|45897.8|45877.8|0
1647421640000|2022-03-16 09:07:20|45897|45877|45897|45877|45897|45877|45897|45877|0
1647421660000|2022-03-16 09:07:40|45895.3|45875.3|45869.5|45849.5|45895.3|45875.3|45869.5|45849.5|2
1647421670000|2022-03-16 09:07:50|45867|45847|45867|45847|45867|45847|45867|45847|0
1647421680000|2022-03-16 09:08:00|45865.3|45845.3|45867|45847|45867|45847|45864.5|45844.5|0
1647421690000|2022-03-16 09:08:10|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|45869.5|45849.5|1
1647421700000|2022-03-16 09:08:20|45867|45847|45867|45847|45867|45847|45867|45847|2
1647421710000|2022-03-16 09:08:30|45868.8|45848.8|45879.5|45859.5|45879.5|45859.5|45868.8|45848.8|4
1647421720000|2022-03-16 09:08:40|45882|45862|45882|45862|45882.8|45862.8|45882|45862|21
1647421730000|2022-03-16 09:08:50|45883.5|45863.5|45882.8|45862.8|45883.5|45863.5|45882.8|45862.8|12
1647421740000|2022-03-16 09:09:00|45878.5|45858.5|45875.3|45855.3|45878.5|45858.5|45875.3|45855.3|1
1647421760000|2022-03-16 09:09:20|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|1
1647421770000|2022-03-16 09:09:30|45876.2|45856.2|45877|45857|45878.7|45858.7|45876.2|45856.2|0
1647421780000|2022-03-16 09:09:40|45874.5|45854.5|45874.5|45854.5|45877|45857|45874.5|45854.5|0
1647421790000|2022-03-16 09:09:50|45877|45857|45874.5|45854.5|45877|45857|45874.5|45854.5|0
1647421800000|2022-03-16 09:10:00|45872|45852|45892|45872|45901.2|45881.2|45872|45852|9
1647421810000|2022-03-16 09:10:10|45894.5|45874.5|45901.2|45881.2|45901.2|45881.2|45894.5|45874.5|0
1647421820000|2022-03-16 09:10:20|45897|45877|45899.5|45879.5|45901.2|45881.2|45897|45877|0
1647421830000|2022-03-16 09:10:30|45897|45877|45895.3|45875.3|45899.5|45879.5|45895.3|45875.3|0
1647421840000|2022-03-16 09:10:40|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|45897.8|45877.8|0
1647421850000|2022-03-16 09:10:50|45899.5|45879.5|45897.8|45877.8|45899.5|45879.5|45897.8|45877.8|0
1647421860000|2022-03-16 09:11:00|45899.5|45879.5|45900.3|45880.3|45900.3|45880.3|45897.8|45877.8|0
1647421870000|2022-03-16 09:11:10|45902.8|45882.8|45904.5|45884.5|45904.5|45884.5|45902|45882|1
1647421880000|2022-03-16 09:11:20|45908.7|45888.7|45914.5|45894.5|45914.5|45894.5|45908.7|45888.7|4
1647421890000|2022-03-16 09:11:30|45917|45897|45919.5|45899.5|45920.3|45900.3|45917|45897|2
1647421900000|2022-03-16 09:11:40|45912.8|45892.8|45899.5|45879.5|45912.8|45892.8|45899.5|45879.5|6
1647421910000|2022-03-16 09:11:50|45895.3|45875.3|45894.5|45874.5|45895.3|45875.3|45892|45872|1
1647421920000|2022-03-16 09:12:00|45897|45877|45894.5|45874.5|45897|45877|45894.5|45874.5|2
1647421930000|2022-03-16 09:12:10|45893.7|45873.7|45894.5|45874.5|45894.5|45874.5|45893.7|45873.7|1
1647421950000|2022-03-16 09:12:30|45897|45877|45884.5|45864.5|45897|45877|45884.5|45864.5|3
1647421980000|2022-03-16 09:13:00|45881|45861|45857|45837|45881|45861|45857|45837|5
1647421990000|2022-03-16 09:13:10|45864.5|45844.5|45864.5|45844.5|45877|45857|45859.5|45839.5|10
1647422000000|2022-03-16 09:13:20|45866.2|45846.2|45834.5|45814.5|45869.5|45849.5|45834.5|45814.5|8
1647422010000|2022-03-16 09:13:30|45832.8|45812.8|45828.7|45808.7|45836.2|45816.2|45828.7|45808.7|5
1647422020000|2022-03-16 09:13:40|45830.5|45810.5|45850.5|45830.5|45853|45833|45830.5|45810.5|5
1647422030000|2022-03-16 09:13:50|45852.2|45832.2|45868.7|45848.7|45868.7|45848.7|45852.2|45832.2|6
1647422040000|2022-03-16 09:14:00|45870.5|45850.5|45878.7|45858.7|45878.7|45858.7|45870.5|45850.5|2
1647422050000|2022-03-16 09:14:10|45877|45857|45868.7|45848.7|45878.7|45858.7|45868.7|45848.7|5
1647422060000|2022-03-16 09:14:20|45871.2|45851.2|45883.7|45863.7|45883.7|45863.7|45866.2|45846.2|9
1647422070000|2022-03-16 09:14:30|45886.2|45866.2|45888.7|45868.7|45888.7|45868.7|45886.2|45866.2|0
1647422080000|2022-03-16 09:14:40|45887|45867|45883.7|45863.7|45887|45867|45883.7|45863.7|1
1647422090000|2022-03-16 09:14:50|45882|45862|45878.7|45858.7|45882|45862|45878.7|45858.7|1
1647422100000|2022-03-16 09:15:00|45877|45857|45876.2|45856.2|45881.2|45861.2|45876.2|45856.2|1
1647422110000|2022-03-16 09:15:10|45867.8|45847.8|45868.7|45848.7|45871.2|45851.2|45867.8|45847.8|2
1647422120000|2022-03-16 09:15:20|45870.5|45850.5|45873.7|45853.7|45873.7|45853.7|45870.5|45850.5|0
1647422130000|2022-03-16 09:15:30|45876.2|45856.2|45881.2|45861.2|45881.2|45861.2|45876.2|45856.2|2
1647422150000|2022-03-16 09:15:50|45887.2|45867.2|45891.2|45871.2|45893.7|45873.7|45887.2|45867.2|1
1647422160000|2022-03-16 09:16:00|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|45889.5|45869.5|0
1647422170000|2022-03-16 09:16:10|45891.2|45871.2|45892|45872|45892|45872|45891.2|45871.2|0
1647422180000|2022-03-16 09:16:20|45893.7|45873.7|45894.5|45874.5|45896.2|45876.2|45892|45872|2
1647422190000|2022-03-16 09:16:30|45898.7|45878.7|45906.2|45886.2|45911.2|45891.2|45898.7|45878.7|4
1647422200000|2022-03-16 09:16:40|45904.5|45884.5|45896.2|45876.2|45906.2|45886.2|45895.5|45875.5|9
1647422210000|2022-03-16 09:16:50|45898|45878|45893|45873|45898|45878|45891.2|45871.2|2
1647422220000|2022-03-16 09:17:00|45893.7|45873.7|45893.7|45873.7|45894.5|45874.5|45891.2|45871.2|3
1647422230000|2022-03-16 09:17:10|45894.5|45874.5|45895.5|45875.5|45900.5|45880.5|45894.5|45874.5|0
1647422240000|2022-03-16 09:17:20|45896.2|45876.2|45898|45878|45898|45878|45896.2|45876.2|2
1647422250000|2022-03-16 09:17:30|45898.7|45878.7|45895.5|45875.5|45898.7|45878.7|45895.5|45875.5|0
1647422260000|2022-03-16 09:17:40|45897.2|45877.2|45895.5|45875.5|45898|45878|45895.5|45875.5|0
1647422270000|2022-03-16 09:17:50|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|1
1647422280000|2022-03-16 09:18:00|45893|45873|45893|45873|45893|45873|45893|45873|0
1647422290000|2022-03-16 09:18:10|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|45891.2|45871.2|2
1647422300000|2022-03-16 09:18:20|||||||||1
1647422350000|2022-03-16 09:19:10|45893|45873|45891.2|45871.2|45893|45873|45891.2|45871.2|1
1647422380000|2022-03-16 09:19:40|||||||||1
1647422390000|2022-03-16 09:19:50|45875.5|45855.5|45873.7|45853.7|45878|45858|45873.7|45853.7|5
1647422400000|2022-03-16 09:20:00|45876.2|45856.2|45876.2|45856.2|45876.2|45856.2|45873.7|45853.7|1
1647422410000|2022-03-16 09:20:10|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|45878.7|45858.7|0
1647422420000|2022-03-16 09:20:20|45877|45857|45876.2|45856.2|45877|45857|45873.7|45853.7|0
1647422430000|2022-03-16 09:20:30|45880.5|45860.5|45905.5|45885.5|45905.5|45885.5|45880.5|45860.5|2
1647422440000|2022-03-16 09:20:40|45903.7|45883.7|45903|45883|45903.7|45883.7|45903|45883|0
1647422450000|2022-03-16 09:20:50|45901.2|45881.2|45891.2|45871.2|45901.2|45881.2|45891.2|45871.2|1
1647422460000|2022-03-16 09:21:00|45893|45873|45895.5|45875.5|45895.5|45875.5|45893|45873|3
1647422470000|2022-03-16 09:21:10|45897.2|45877.2|45910.5|45890.5|45910.5|45890.5|45897.2|45877.2|1
1647422480000|2022-03-16 09:21:20|45912.2|45892.2|45914.7|45894.7|45914.7|45894.7|45912.2|45892.2|0
1647422490000|2022-03-16 09:21:30|45908.7|45888.7|45905.5|45885.5|45908.7|45888.7|45903|45883|2
1647422500000|2022-03-16 09:21:40|45908|45888|45908|45888|45908|45888|45908|45888|1
1647422510000|2022-03-16 09:21:50|45910.5|45890.5|45918|45898|45918|45898|45910.5|45890.5|1
1647422530000|2022-03-16 09:22:10|45918.7|45898.7|45918.7|45898.7|45918.7|45898.7|45918.7|45898.7|0
1647422550000|2022-03-16 09:22:30|45919.5|45899.5|45917.2|45897.2|45919.5|45899.5|45917.2|45897.2|1
1647422560000|2022-03-16 09:22:40|45916.5|45896.5|45916.5|45896.5|45916.5|45896.5|45916.5|45896.5|1
1647422570000|2022-03-16 09:22:50|45910.5|45890.5|45908|45888|45910.5|45890.5|45905.5|45885.5|0
1647422590000|2022-03-16 09:23:10|45907.2|45887.2|45898|45878|45907.2|45887.2|45898|45878|2
1647422610000|2022-03-16 09:23:30|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|4
1647422620000|2022-03-16 09:23:40|45892.2|45872.2|45890.5|45870.5|45892.2|45872.2|45890.5|45870.5|3
1647422630000|2022-03-16 09:23:50|45881.2|45861.2|45901.5|45881.5|45901.5|45881.5|45881.2|45861.2|18
1647422640000|2022-03-16 09:24:00|45902.2|45882.2|45898|45878|45904.7|45884.7|45898|45878|1
1647422650000|2022-03-16 09:24:10|45898.7|45878.7|45900.5|45880.5|45900.5|45880.5|45898.7|45878.7|1
1647422670000|2022-03-16 09:24:30|||||||||1
1647422680000|2022-03-16 09:24:40|||||||||3
1647422690000|2022-03-16 09:24:50|45903|45883|45905.5|45885.5|45905.5|45885.5|45903|45883|1
1647422700000|2022-03-16 09:25:00|45903|45883|45903|45883|45903|45883|45903|45883|1
1647422710000|2022-03-16 09:25:10|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|0
1647422720000|2022-03-16 09:25:20|45898|45878|45898|45878|45898|45878|45898|45878|0
1647422730000|2022-03-16 09:25:30|45891.2|45871.2|45883|45863|45891.2|45871.2|45883|45863|1
1647422750000|2022-03-16 09:25:50|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|45879.5|45859.5|1
1647422760000|2022-03-16 09:26:00|||||||||1
1647422770000|2022-03-16 09:26:10|45881.2|45861.2|45880.5|45860.5|45881.2|45861.2|45880.5|45860.5|2
1647422780000|2022-03-16 09:26:20|45883|45863|45883|45863|45883|45863|45883|45863|0
1647422790000|2022-03-16 09:26:30|45883.7|45863.7|45883.7|45863.7|45886.2|45866.2|45883.7|45863.7|0
1647422810000|2022-03-16 09:26:50|45886.2|45866.2|45875.5|45855.5|45886.2|45866.2|45873|45853|10
1647422820000|2022-03-16 09:27:00|45870.5|45850.5|45868|45848|45870.5|45850.5|45865.5|45845.5|1
1647422830000|2022-03-16 09:27:10|45865.5|45845.5|45858.7|45838.7|45869.7|45849.7|45858.7|45838.7|8
1647422840000|2022-03-16 09:27:20|45860.5|45840.5|45860.5|45840.5|45860.5|45840.5|45860.5|45840.5|0
1647422850000|2022-03-16 09:27:30|45873|45853|45873|45853|45873|45853|45873|45853|3
1647422860000|2022-03-16 09:27:40|45871.2|45851.2|45873|45853|45873|45853|45870.5|45850.5|1
1647422870000|2022-03-16 09:27:50|45874.7|45854.7|45885.5|45865.5|45898|45878|45874.7|45854.7|7
1647422880000|2022-03-16 09:28:00|45887.2|45867.2|45893|45873|45893|45873|45887.2|45867.2|3
1647422900000|2022-03-16 09:28:20|45888|45868|45888.7|45868.7|45888.7|45868.7|45888|45868|1
1647422910000|2022-03-16 09:28:30|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|45888|45868|0
1647422930000|2022-03-16 09:28:50|45888.7|45868.7|45893|45873|45893|45873|45888|45868|2
1647422940000|2022-03-16 09:29:00|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|45895.5|45875.5|0
1647422950000|2022-03-16 09:29:10|45897.2|45877.2|45895.5|45875.5|45898|45878|45895.5|45875.5|2
1647422960000|2022-03-16 09:29:20|45884.7|45864.7|45868|45848|45884.7|45864.7|45865.5|45845.5|9
1647422970000|2022-03-16 09:29:30|45870.5|45850.5|45893|45873|45893|45873|45870.5|45850.5|2
1647422980000|2022-03-16 09:29:40|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|45890.5|45870.5|1
1647422990000|2022-03-16 09:29:50|45885.5|45865.5|45883.7|45863.7|45885.5|45865.5|45883.7|45863.7|1
1647423000000|2022-03-16 09:30:00|45885.5|45865.5|45885.5|45865.5|45888|45868|45885.5|45865.5|1
1647423010000|2022-03-16 09:30:10|45888|45868|45888|45868|45888|45868|45885.5|45865.5|0
1647423030000|2022-03-16 09:30:30|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|45886.2|45866.2|0
1647423040000|2022-03-16 09:30:40|45887.2|45867.2|45888|45868|45888|45868|45887.2|45867.2|0
1647423050000|2022-03-16 09:30:50|45889.7|45869.7|45894.7|45874.7|45894.7|45874.7|45889.7|45869.7|2
1647423060000|2022-03-16 09:31:00|45895.5|45875.5|45899.7|45879.7|45899.7|45879.7|45895.5|45875.5|2
1647423070000|2022-03-16 09:31:10|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|45900.5|45880.5|2
1647423080000|2022-03-16 09:31:20|45888.7|45868.7|45878|45858|45888.7|45868.7|45878|45858|9
1647423090000|2022-03-16 09:31:30|45882.2|45862.2|45885.5|45865.5|45885.5|45865.5|45882.2|45862.2|6
1647423100000|2022-03-16 09:31:40|45888|45868|45885.5|45865.5|45888|45868|45885.5|45865.5|0
1647423110000|2022-03-16 09:31:50|45883.7|45863.7|45863|45843|45883.7|45863.7|45863|45843|5
1647423120000|2022-03-16 09:32:00|45863.7|45843.7|45878|45858|45878|45858|45863|45843|1
1647423130000|2022-03-16 09:32:10|45880.5|45860.5|45870.5|45850.5|45880.5|45860.5|45870.5|45850.5|0
1647423140000|2022-03-16 09:32:20|45872.2|45852.2|45878.7|45858.7|45878.7|45858.7|45872.2|45852.2|1
1647423160000|2022-03-16 09:32:40|45875.5|45855.5|45872.2|45852.2|45875.5|45855.5|45868|45848|7
1647423170000|2022-03-16 09:32:50|45873|45853|45870.5|45850.5|45873|45853|45868|45848|0
1647423180000|2022-03-16 09:33:00|45868.7|45848.7|45871.2|45851.2|45871.2|45851.2|45868|45848|2
1647423190000|2022-03-16 09:33:10|45874.7|45854.7|45875.5|45855.5|45875.5|45855.5|45874.7|45854.7|1
1647423200000|2022-03-16 09:33:20|45856.2|45836.2|45846.2|45826.2|45856.2|45836.2|45846.2|45826.2|4
1647423210000|2022-03-16 09:33:30|45845.5|45825.5|45830.5|45810.5|45846.2|45826.2|45830.5|45810.5|4
1647423220000|2022-03-16 09:33:40|45828|45808|45833|45813|45834.7|45814.7|45828|45808|8
1647423230000|2022-03-16 09:33:50|45836.5|45816.5|45835.5|45815.5|45838|45818|45835.5|45815.5|2
1647423240000|2022-03-16 09:34:00|45818|45798|45818|45798|45818|45798|45801.2|45781.2|21
1647423250000|2022-03-16 09:34:10|45815.5|45795.5|45800.5|45780.5|45815.5|45795.5|45800.5|45780.5|12
1647423260000|2022-03-16 09:34:20|45798|45778|45798|45778|45807.2|45787.2|45797|45777|11
1647423270000|2022-03-16 09:34:30|45795.5|45775.5|45775.5|45755.5|45795.5|45775.5|45768.7|45748.7|10
1647423280000|2022-03-16 09:34:40|45772|45752|45775.5|45755.5|45775.5|45755.5|45770.5|45750.5|4
1647423290000|2022-03-16 09:34:50|45773|45753|45770.5|45750.5|45773|45753|45770.5|45750.5|3
1647423300000|2022-03-16 09:35:00|45772.2|45752.2|45775.5|45755.5|45780.5|45760.5|45770.5|45750.5|3
1647423310000|2022-03-16 09:35:10|||||||||1
1647423320000|2022-03-16 09:35:20|45787.2|45767.2|45785.5|45765.5|45788|45768|45785.5|45765.5|1
1647423330000|2022-03-16 09:35:30|45790.5|45770.5|45793|45773|45793|45773|45790.5|45770.5|4
1647423340000|2022-03-16 09:35:40|45791.2|45771.2|45783|45763|45791.2|45771.2|45783|45763|3
1647423350000|2022-03-16 09:35:50|45784.7|45764.7|45783|45763|45785.5|45765.5|45783|45763|1
1647423360000|2022-03-16 09:36:00|45782.2|45762.2|45780.5|45760.5|45782.2|45762.2|45780.5|45760.5|0
1647423370000|2022-03-16 09:36:10|45778.7|45758.7|45780.5|45760.5|45780.5|45760.5|45774.5|45754.5|4
1647423380000|2022-03-16 09:36:20|45783|45763|45778|45758|45798|45778|45778|45758|8
1647423390000|2022-03-16 09:36:30|45778.7|45758.7|45770.5|45750.5|45778.7|45758.7|45763|45743|7
1647423400000|2022-03-16 09:36:40|45769.7|45749.7|45768|45748|45769.7|45749.7|45768|45748|1
1647423410000|2022-03-16 09:36:50|45766.2|45746.2|45773|45753|45773|45753|45763|45743|2
1647423420000|2022-03-16 09:37:00|45774.7|45754.7|45773|45753|45774.7|45754.7|45770.5|45750.5|3
1647423440000|2022-03-16 09:37:20|45774.7|45754.7|45774.7|45754.7|45774.7|45754.7|45774.7|45754.7|0
1647423450000|2022-03-16 09:37:30|45775.5|45755.5|45770.5|45750.5|45775.5|45755.5|45770.5|45750.5|1
1647423460000|2022-03-16 09:37:40|45771.2|45751.2|45766.2|45746.2|45771.2|45751.2|45766.2|45746.2|1
1647423470000|2022-03-16 09:37:50|45765.5|45745.5|45763|45743|45766.2|45746.2|45763|45743|0
1647423480000|2022-03-16 09:38:00|45764.7|45744.7|45783|45763|45783|45763|45763|45743|6
1647423490000|2022-03-16 09:38:10|45780.5|45760.5|45780.5|45760.5|45780.5|45760.5|45778|45758|0
1647423500000|2022-03-16 09:38:20|45778|45758|45780.5|45760.5|45780.5|45760.5|45778|45758|0
1647423510000|2022-03-16 09:38:30|45778|45758|45778|45758|45780.5|45760.5|45778|45758|0
1647423520000|2022-03-16 09:38:40|45775.5|45755.5|45765.5|45745.5|45775.5|45755.5|45765.5|45745.5|1
1647423530000|2022-03-16 09:38:50|45763|45743|45760.5|45740.5|45763|45743|45760.5|45740.5|10
1647423540000|2022-03-16 09:39:00|45764.7|45744.7|45770.5|45750.5|45770.5|45750.5|45764.7|45744.7|6
1647423550000|2022-03-16 09:39:10|45772.2|45752.2|45773|45753|45775.5|45755.5|45772.2|45752.2|1
1647423560000|2022-03-16 09:39:20|45775.5|45755.5|45778|45758|45778|45758|45771.2|45751.2|1
1647423580000|2022-03-16 09:39:40|45779.7|45759.7|45780.5|45760.5|45780.5|45760.5|45779.7|45759.7|0
1647423590000|2022-03-16 09:39:50|45789|45769|45795.5|45775.5|45795.5|45775.5|45789|45769|10
1647423600000|2022-03-16 09:40:00|45813|45793|45788|45768|45815.5|45795.5|45785.5|45765.5|15
1647423610000|2022-03-16 09:40:10|45786.2|45766.2|45773.7|45753.7|45786.2|45766.2|45773.7|45753.7|4
1647423620000|2022-03-16 09:40:20|||||||||2
1647423630000|2022-03-16 09:40:30|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|1
1647423650000|2022-03-16 09:40:50|45778|45758|45778|45758|45780.5|45760.5|45776.2|45756.2|1
1647423660000|2022-03-16 09:41:00|45779.7|45759.7|45795.5|45775.5|45795.5|45775.5|45779.7|45759.7|3
1647423690000|2022-03-16 09:41:30|45813|45793|45820.5|45800.5|45822.2|45802.2|45813|45793|6
1647423700000|2022-03-16 09:41:40|45821.2|45801.2|45792.2|45772.2|45825.5|45805.5|45792.2|45772.2|9
1647423720000|2022-03-16 09:42:00|45794|45774|45799.7|45779.7|45799.7|45779.7|45794|45774|2
1647423730000|2022-03-16 09:42:10|45802.2|45782.2|45795.5|45775.5|45804.7|45784.7|45795.5|45775.5|7
1647423740000|2022-03-16 09:42:20|45797.2|45777.2|45795.5|45775.5|45798|45778|45795.5|45775.5|3
1647423750000|2022-03-16 09:42:30|45797.2|45777.2|45795.5|45775.5|45798|45778|45795.5|45775.5|0
1647423760000|2022-03-16 09:42:40|45798|45778|45794.7|45774.7|45798|45778|45794.7|45774.7|1
1647423770000|2022-03-16 09:42:50|45793|45773|45797.2|45777.2|45797.2|45777.2|45792.2|45772.2|2
1647423780000|2022-03-16 09:43:00|45799|45779|45802.2|45782.2|45814.7|45794.7|45799|45779|8
1647423800000|2022-03-16 09:43:20|45804|45784|45802.2|45782.2|45804.7|45784.7|45802.2|45782.2|1
1647423810000|2022-03-16 09:43:30|45804.7|45784.7|45804.7|45784.7|45804.7|45784.7|45804.7|45784.7|3
1647423820000|2022-03-16 09:43:40|45802.2|45782.2|45799.7|45779.7|45802.2|45782.2|45799.7|45779.7|0
1647423830000|2022-03-16 09:43:50|45798|45778|45797.2|45777.2|45798|45778|45797.2|45777.2|0
1647423840000|2022-03-16 09:44:00|45796.5|45776.5|45792.2|45772.2|45796.5|45776.5|45792.2|45772.2|1
1647423860000|2022-03-16 09:44:20|45794|45774|45790.5|45770.5|45794.7|45774.7|45790.5|45770.5|1
1647423870000|2022-03-16 09:44:30|45789.7|45769.7|45789.7|45769.7|45794.7|45774.7|45789.7|45769.7|2
1647423880000|2022-03-16 09:44:40|45782.2|45762.2|45782.2|45762.2|45782.2|45762.2|45782.2|45762.2|3
1647423900000|2022-03-16 09:45:00|45779.7|45759.7|45769.7|45749.7|45779.7|45759.7|45757.2|45737.2|4
1647423910000|2022-03-16 09:45:10|45772.2|45752.2|45772.2|45752.2|45772.2|45752.2|45772.2|45752.2|0
1647423920000|2022-03-16 09:45:20|45773|45753|45773|45753|45773|45753|45773|45753|0
1647423940000|2022-03-16 09:45:40|45771.2|45751.2|45769.7|45749.7|45772.2|45752.2|45769.7|45749.7|2
1647423950000|2022-03-16 09:45:50|45767.2|45747.2|45769|45749|45769.7|45749.7|45767.2|45747.2|1
1647423960000|2022-03-16 09:46:00|45769.7|45749.7|45767.2|45747.2|45769.7|45749.7|45767.2|45747.2|0
1647423970000|2022-03-16 09:46:10|45765.5|45745.5|45752.2|45732.2|45765.5|45745.5|45752.2|45732.2|3
1647423980000|2022-03-16 09:46:20|45750.5|45730.5|45759.7|45739.7|45759.7|45739.7|45750.5|45730.5|2
1647423990000|2022-03-16 09:46:30|45762.2|45742.2|45764.7|45744.7|45764.7|45744.7|45762.2|45742.2|0
1647424000000|2022-03-16 09:46:40|45769.7|45749.7|45769.7|45749.7|45769.7|45749.7|45769.7|45749.7|0
1647424010000|2022-03-16 09:46:50|45770.5|45750.5|45760.5|45740.5|45772.2|45752.2|45754.7|45734.7|6
1647424020000|2022-03-16 09:47:00|45762.2|45742.2|45762.2|45742.2|45762.2|45742.2|45760.5|45740.5|1
1647424040000|2022-03-16 09:47:20|45767.2|45747.2|45744|45724|45767.2|45747.2|45741.5|45721.5|7
1647424050000|2022-03-16 09:47:30|45742.2|45722.2|45744|45724|45746.5|45726.5|45742.2|45722.2|0
1647424060000|2022-03-16 09:47:40|45747.2|45727.2|45742.2|45722.2|45747.2|45727.2|45742.2|45722.2|0
1647424070000|2022-03-16 09:47:50|45737.2|45717.2|45742.2|45722.2|45744.7|45724.7|45737.2|45717.2|0
1647424080000|2022-03-16 09:48:00|45744|45724|45754.7|45734.7|45756.5|45736.5|45744|45724|5
1647424090000|2022-03-16 09:48:10|45753|45733|45749.7|45729.7|45753|45733|45749.7|45729.7|0
1647424100000|2022-03-16 09:48:20|45752.2|45732.2|45757.2|45737.2|45757.2|45737.2|45752.2|45732.2|4
1647424110000|2022-03-16 09:48:30|45754.7|45734.7|45754.7|45734.7|45757.2|45737.2|45754.7|45734.7|3
1647424120000|2022-03-16 09:48:40|45738.7|45718.7|45747.2|45727.2|45747.2|45727.2|45727.2|45707.2|20
1647424130000|2022-03-16 09:48:50|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|45749.7|45729.7|1
1647424140000|2022-03-16 09:49:00|45751.5|45731.5|45747.2|45727.2|45752.2|45732.2|45747.2|45727.2|0
1647424150000|2022-03-16 09:49:10|45728|45708|45732.2|45712.2|45732.2|45712.2|45728|45708|5
1647424160000|2022-03-16 09:49:20|45734|45714|45727.2|45707.2|45734.7|45714.7|45727.2|45707.2|10
1647424170000|2022-03-16 09:49:30|45734.7|45714.7|45737.2|45717.2|45737.2|45717.2|45734.7|45714.7|4
1647424180000|2022-03-16 09:49:40|45735.5|45715.5|45739.7|45719.7|45739.7|45719.7|45734.7|45714.7|0
1647424200000|2022-03-16 09:50:00|45742.2|45722.2|45764|45744|45764|45744|45742.2|45722.2|5
1647424210000|2022-03-16 09:50:10|45762.2|45742.2|45759.7|45739.7|45762.2|45742.2|45759.7|45739.7|2
1647424220000|2022-03-16 09:50:20|45754.7|45734.7|45748|45728|45756.2|45736.2|45745.5|45725.5|3
1647424230000|2022-03-16 09:50:30|45747.2|45727.2|45764.7|45744.7|45764.7|45744.7|45744.7|45724.7|2
1647424250000|2022-03-16 09:50:50|45765.5|45745.5|45780.5|45760.5|45784.7|45764.7|45765.5|45745.5|14
1647424260000|2022-03-16 09:51:00|45776.2|45756.2|45775.5|45755.5|45776.2|45756.2|45775.5|45755.5|1
1647424270000|2022-03-16 09:51:10|45774.7|45754.7|45741.2|45721.2|45775.5|45755.5|45741.2|45721.2|7
1647424280000|2022-03-16 09:51:20|45746.2|45726.2|45746.2|45726.2|45748|45728|45746.2|45726.2|3
1647424290000|2022-03-16 09:51:30|45748.7|45728.7|45751.2|45731.2|45751.2|45731.2|45748.7|45728.7|2
1647424320000|2022-03-16 09:52:00|45755.5|45735.5|45756.2|45736.2|45756.2|45736.2|45755.5|45735.5|1
1647424330000|2022-03-16 09:52:10|||||||||1
1647424340000|2022-03-16 09:52:20|45754.5|45734.5|45751.2|45731.2|45754.5|45734.5|45751.2|45731.2|2
1647424360000|2022-03-16 09:52:40|45749.5|45729.5|45748.7|45728.7|45749.5|45729.5|45747|45727|2
1647424370000|2022-03-16 09:52:50|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|1
1647424380000|2022-03-16 09:53:00|45753.7|45733.7|45748.7|45728.7|45753.7|45733.7|45748.7|45728.7|1
1647424390000|2022-03-16 09:53:10|45751.2|45731.2|45759|45739|45759|45739|45751.2|45731.2|3
1647424400000|2022-03-16 09:53:20|45759.7|45739.7|45751.2|45731.2|45759.7|45739.7|45751.2|45731.2|2
1647424410000|2022-03-16 09:53:30|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45746.2|45726.2|0
1647424430000|2022-03-16 09:53:50|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|45751.2|45731.2|0
1647424440000|2022-03-16 09:54:00|45753|45733|45753|45733|45753|45733|45753|45733|3
1647424450000|2022-03-16 09:54:10|45751.2|45731.2|45748.7|45728.7|45751.2|45731.2|45748.7|45728.7|3
1647424460000|2022-03-16 09:54:20|45747|45727|45746.2|45726.2|45748.7|45728.7|45746.2|45726.2|1
1647424470000|2022-03-16 09:54:30|||||||||1
1647424480000|2022-03-16 09:54:40|45744.5|45724.5|45743.7|45723.7|45744.5|45724.5|45743.7|45723.7|1
1647424490000|2022-03-16 09:54:50|||||||||2
1647424500000|2022-03-16 09:55:00|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|0
1647424510000|2022-03-16 09:55:10|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|1
1647424520000|2022-03-16 09:55:20|45729.5|45709.5|45733|45713|45733.7|45713.7|45727|45707|6
1647424530000|2022-03-16 09:55:30|45733.7|45713.7|45733|45713|45733.7|45713.7|45728.7|45708.7|0
1647424540000|2022-03-16 09:55:40|45733.7|45713.7|45740.5|45720.5|45740.5|45720.5|45733.7|45713.7|0
1647424560000|2022-03-16 09:56:00|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|0
1647424580000|2022-03-16 09:56:20|45739.5|45719.5|45733.7|45713.7|45739.5|45719.5|45733.7|45713.7|2
1647424600000|2022-03-16 09:56:40|45731.2|45711.2|45741.2|45721.2|45741.2|45721.2|45731.2|45711.2|2
1647424610000|2022-03-16 09:56:50|45743|45723|45743.7|45723.7|45743.7|45723.7|45743|45723|0
1647424620000|2022-03-16 09:57:00|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|45741.2|45721.2|3
1647424630000|2022-03-16 09:57:10|45742|45722|45741.2|45721.2|45743|45723|45740.5|45720.5|2
1647424640000|2022-03-16 09:57:20|45742|45722|45736.2|45716.2|45742|45722|45736.2|45716.2|1
1647424650000|2022-03-16 09:57:30|45735.5|45715.5|45726.2|45706.2|45735.5|45715.5|45726.2|45706.2|12
1647424680000|2022-03-16 09:58:00|45728|45708|45728.7|45708.7|45728.7|45708.7|45728|45708|2
1647424690000|2022-03-16 09:58:10|45730.5|45710.5|45741.2|45721.2|45741.2|45721.2|45730.5|45710.5|4
1647424700000|2022-03-16 09:58:20|45743.7|45723.7|45746.2|45726.2|45746.2|45726.2|45743.7|45723.7|2
1647424720000|2022-03-16 09:58:40|||||||||1
1647424730000|2022-03-16 09:58:50|||||||||1
1647424740000|2022-03-16 09:59:00|45743.7|45723.7|45744.5|45724.5|45746.2|45726.2|45743.7|45723.7|0
1647424750000|2022-03-16 09:59:10|45743.7|45723.7|45746.2|45726.2|45746.2|45726.2|45743.7|45723.7|0
1647424760000|2022-03-16 09:59:20|45743.7|45723.7|45746.2|45726.2|45746.2|45726.2|45743.7|45723.7|1
1647424770000|2022-03-16 09:59:30|||||||||1
1647424780000|2022-03-16 09:59:40|45748|45728|45747|45727|45748.7|45728.7|45747|45727|0
1647424790000|2022-03-16 09:59:50|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|5
1647424800000|2022-03-16 10:00:00|45744.5|45724.5|45743.7|45723.7|45744.5|45724.5|45743.7|45723.7|1
1647424820000|2022-03-16 10:00:20|45742|45722|45741.2|45721.2|45742|45722|45741.2|45721.2|1
1647424830000|2022-03-16 10:00:30|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|45739.5|45719.5|5
1647424840000|2022-03-16 10:00:40|||||||||1
1647424850000|2022-03-16 10:00:50|45737.7|45717.7|45746.2|45726.2|45746.2|45726.2|45730.5|45710.5|8
1647424860000|2022-03-16 10:01:00|45744.5|45724.5|45746.2|45726.2|45746.2|45726.2|45741.2|45721.2|3
1647424870000|2022-03-16 10:01:10|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|45748.7|45728.7|3
1647424880000|2022-03-16 10:01:20|45746.2|45726.2|45741.2|45721.2|45746.2|45726.2|45741.2|45721.2|1
1647424890000|2022-03-16 10:01:30|||||||||1
1647424910000|2022-03-16 10:01:50|45739.5|45719.5|45741.2|45721.2|45741.2|45721.2|45739.5|45719.5|1
1647424920000|2022-03-16 10:02:00|45743|45723|45743.7|45723.7|45743.7|45723.7|45743|45723|1
1647424930000|2022-03-16 10:02:10|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|45746.2|45726.2|0
1647424940000|2022-03-16 10:02:20|45748.7|45728.7|45746.2|45726.2|45748.7|45728.7|45746.2|45726.2|3
1647424960000|2022-03-16 10:02:40|||||||||2
1647424980000|2022-03-16 10:03:00|45748.7|45728.7|45751.2|45731.2|45751.2|45731.2|45748.7|45728.7|1
1647424990000|2022-03-16 10:03:10|45748.7|45728.7|45751.2|45731.2|45751.2|45731.2|45748.7|45728.7|0
1647425000000|2022-03-16 10:03:20|45749.5|45729.5|45757|45737|45757|45737|45748.7|45728.7|3
1647425010000|2022-03-16 10:03:30|45756.2|45736.2|45753.7|45733.7|45756.2|45736.2|45753.7|45733.7|1
1647425020000|2022-03-16 10:03:40|45755.5|45735.5|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|2
1647425030000|2022-03-16 10:03:50|45754.5|45734.5|45752.7|45732.7|45755.5|45735.5|45752.7|45732.7|1
1647425040000|2022-03-16 10:04:00|45752|45732|45751.2|45731.2|45754.5|45734.5|45751.2|45731.2|2
1647425050000|2022-03-16 10:04:10|45752|45732|45751.2|45731.2|45753.7|45733.7|45751.2|45731.2|0
1647425060000|2022-03-16 10:04:20|45753.7|45733.7|45749.5|45729.5|45756.2|45736.2|45749.5|45729.5|1
1647425070000|2022-03-16 10:04:30|||||||||1
1647425080000|2022-03-16 10:04:40|45747.7|45727.7|45747|45727|45747.7|45727.7|45744.5|45724.5|1
1647425090000|2022-03-16 10:04:50|45746.2|45726.2|45741.2|45721.2|45746.2|45726.2|45741.2|45721.2|4
1647425100000|2022-03-16 10:05:00|45738.7|45718.7|45738.7|45718.7|45741.2|45721.2|45738.7|45718.7|0
1647425110000|2022-03-16 10:05:10|||||||||1
1647425130000|2022-03-16 10:05:30|45736.2|45716.2|45728.7|45708.7|45736.2|45716.2|45728.7|45708.7|6
1647425140000|2022-03-16 10:05:40|45731.2|45711.2|45728.7|45708.7|45731.2|45711.2|45728.7|45708.7|1
1647425150000|2022-03-16 10:05:50|45730.5|45710.5|45736.2|45716.2|45736.2|45716.2|45728.7|45708.7|5
1647425170000|2022-03-16 10:06:10|45733.7|45713.7|45733.7|45713.7|45733.7|45713.7|45733.7|45713.7|0
1647425180000|2022-03-16 10:06:20|45735.5|45715.5|45738.7|45718.7|45738.7|45718.7|45735.5|45715.5|0
1647425190000|2022-03-16 10:06:30|45736.2|45716.2|45736.2|45716.2|45736.2|45716.2|45733.7|45713.7|2
1647425200000|2022-03-16 10:06:40|45734.5|45714.5|45738.7|45718.7|45738.7|45718.7|45734.5|45714.5|6
1647425210000|2022-03-16 10:06:50|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|45739.7|45719.7|5
1647425220000|2022-03-16 10:07:00|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|45740.5|45720.5|0
1647425230000|2022-03-16 10:07:10|45738.7|45718.7|45736.2|45716.2|45739.7|45719.7|45736.2|45716.2|4
1647425250000|2022-03-16 10:07:30|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|45742.2|45722.2|8
1647425260000|2022-03-16 10:07:40|45743|45723|45743|45723|45743|45723|45743|45723|0
1647425290000|2022-03-16 10:08:10|45743.7|45723.7|45748.7|45728.7|45748.7|45728.7|45743.7|45723.7|3
1647425310000|2022-03-16 10:08:30|||||||||3
1647425330000|2022-03-16 10:08:50|45750.5|45730.5|45753.7|45733.7|45753.7|45733.7|45750.5|45730.5|2
1647425340000|2022-03-16 10:09:00|45758.7|45738.7|45756.2|45736.2|45758.7|45738.7|45756.2|45736.2|2
1647425350000|2022-03-16 10:09:10|45759.7|45739.7|45759.7|45739.7|45759.7|45739.7|45759.7|45739.7|2
1647425360000|2022-03-16 10:09:20|45760.5|45740.5|45758|45738|45760.5|45740.5|45758|45738|0
1647425370000|2022-03-16 10:09:30|45759.7|45739.7|45763|45743|45763|45743|45759.7|45739.7|2
1647425380000|2022-03-16 10:09:40|45760.5|45740.5|45762.2|45742.2|45762.2|45742.2|45760.5|45740.5|1
1647425390000|2022-03-16 10:09:50|45763.7|45743.7|45764.5|45744.5|45764.5|45744.5|45763.7|45743.7|0
1647425400000|2022-03-16 10:10:00|45763.7|45743.7|45758.7|45738.7|45771.2|45751.2|45753.7|45733.7|14
1647425410000|2022-03-16 10:10:10|45757|45737|45750.5|45730.5|45758.7|45738.7|45748.7|45728.7|4
1647425420000|2022-03-16 10:10:20|45751.2|45731.2|45758.7|45738.7|45758.7|45738.7|45751.2|45731.2|1
1647425430000|2022-03-16 10:10:30|45758|45738|45758.7|45738.7|45758.7|45738.7|45756.2|45736.2|0
1647425440000|2022-03-16 10:10:40|45756.2|45736.2|45758.7|45738.7|45758.7|45738.7|45756.2|45736.2|0
1647425450000|2022-03-16 10:10:50|45756.2|45736.2|45751.2|45731.2|45758.7|45738.7|45751.2|45731.2|2
1647425460000|2022-03-16 10:11:00|45753|45733|45753|45733|45753.7|45733.7|45751.2|45731.2|5
1647425470000|2022-03-16 10:11:10|45750.5|45730.5|45752.2|45732.2|45753|45733|45750.5|45730.5|3
1647425480000|2022-03-16 10:11:20|45751.2|45731.2|45746.2|45726.2|45753|45733|45746.2|45726.2|4
1647425490000|2022-03-16 10:11:30|||||||||1
1647425500000|2022-03-16 10:11:40|45747|45727|45753.7|45733.7|45753.7|45733.7|45746.2|45726.2|3
1647425510000|2022-03-16 10:11:50|45755.5|45735.5|45755.5|45735.5|45755.5|45735.5|45755.5|45735.5|1
1647425530000|2022-03-16 10:12:10|45756.2|45736.2|45756.2|45736.2|45757|45737|45756.2|45736.2|0
1647425540000|2022-03-16 10:12:20|45757|45737|45770.5|45750.5|45770.5|45750.5|45756.2|45736.2|6
1647425550000|2022-03-16 10:12:30|45771.2|45751.2|45806.2|45786.2|45806.2|45786.2|45771.2|45751.2|10
1647425560000|2022-03-16 10:12:40|45808|45788|45801.2|45781.2|45811.2|45791.2|45801.2|45781.2|3
1647425570000|2022-03-16 10:12:50|45799.5|45779.5|45798.7|45778.7|45799.5|45779.5|45794.5|45774.5|4
1647425580000|2022-03-16 10:13:00|45803.7|45783.7|45808|45788|45808|45788|45803.7|45783.7|2
1647425590000|2022-03-16 10:13:10|45809.7|45789.7|45803.7|45783.7|45820.5|45800.5|45803.7|45783.7|10
1647425600000|2022-03-16 10:13:20|45805.5|45785.5|45823.7|45803.7|45823.7|45803.7|45805.5|45785.5|2
1647425610000|2022-03-16 10:13:30|45822|45802|45816.2|45796.2|45822|45802|45816.2|45796.2|6
1647425620000|2022-03-16 10:13:40|45818.7|45798.7|45813.7|45793.7|45820.5|45800.5|45813.7|45793.7|1
1647425630000|2022-03-16 10:13:50|45811.2|45791.2|45808.7|45788.7|45811.2|45791.2|45808.7|45788.7|0
1647425640000|2022-03-16 10:14:00|45811.2|45791.2|45806.2|45786.2|45811.2|45791.2|45806.2|45786.2|2
1647425650000|2022-03-16 10:14:10|45808.7|45788.7|45811.2|45791.2|45811.2|45791.2|45803.7|45783.7|1
1647425660000|2022-03-16 10:14:20|45808.7|45788.7|45811.2|45791.2|45811.2|45791.2|45806.2|45786.2|0
1647425670000|2022-03-16 10:14:30|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|0
1647425680000|2022-03-16 10:14:40|45808.7|45788.7|45811.2|45791.2|45811.2|45791.2|45806.2|45786.2|2
1647425700000|2022-03-16 10:15:00|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|1
1647425710000|2022-03-16 10:15:10|45807|45787|45803.7|45783.7|45807|45787|45803.7|45783.7|7
1647425720000|2022-03-16 10:15:20|45807|45787|45806.2|45786.2|45808|45788|45806.2|45786.2|3
1647425730000|2022-03-16 10:15:30|45808|45788|45801.2|45781.2|45811.2|45791.2|45801.2|45781.2|9
1647425740000|2022-03-16 10:15:40|45798.7|45778.7|45803.7|45783.7|45813.7|45793.7|45798.7|45778.7|8
1647425750000|2022-03-16 10:15:50|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|0
1647425760000|2022-03-16 10:16:00|45808.7|45788.7|45811.2|45791.2|45811.2|45791.2|45808.7|45788.7|0
1647425770000|2022-03-16 10:16:10|45812|45792|45813.7|45793.7|45816.2|45796.2|45812|45792|0
1647425780000|2022-03-16 10:16:20|45812|45792|45806.2|45786.2|45812|45792|45806.2|45786.2|1
1647425790000|2022-03-16 10:16:30|45808.7|45788.7|45806.2|45786.2|45808.7|45788.7|45806.2|45786.2|2
1647425810000|2022-03-16 10:16:50|45803.7|45783.7|45801.2|45781.2|45803.7|45783.7|45801.2|45781.2|2
1647425820000|2022-03-16 10:17:00|45803|45783|45793.7|45773.7|45803.7|45783.7|45791.2|45771.2|8
1647425830000|2022-03-16 10:17:10|45791.2|45771.2|45788.7|45768.7|45791.2|45771.2|45788.7|45768.7|0
1647425840000|2022-03-16 10:17:20|45787|45767|45786.2|45766.2|45787|45767|45786.2|45766.2|1
1647425850000|2022-03-16 10:17:30|45781.2|45761.2|45778.7|45758.7|45781.2|45761.2|45778.7|45758.7|2
1647425860000|2022-03-16 10:17:40|45776.2|45756.2|45768.7|45748.7|45776.2|45756.2|45768.7|45748.7|1
1647425870000|2022-03-16 10:17:50|45766.2|45746.2|45768.7|45748.7|45773.7|45753.7|45766.2|45746.2|4
1647425880000|2022-03-16 10:18:00|45773.7|45753.7|45783.7|45763.7|45783.7|45763.7|45768.7|45748.7|4
1647425890000|2022-03-16 10:18:10|45785.5|45765.5|45786.2|45766.2|45788.7|45768.7|45785.5|45765.5|4
1647425900000|2022-03-16 10:18:20|45788.7|45768.7|45800.5|45780.5|45800.5|45780.5|45788.7|45768.7|8
1647425910000|2022-03-16 10:18:30|45798|45778|45796.2|45776.2|45798|45778|45796.2|45776.2|0
1647425920000|2022-03-16 10:18:40|45798|45778|45799.5|45779.5|45806.2|45786.2|45796.2|45776.2|7
1647425930000|2022-03-16 10:18:50|45798.7|45778.7|45806.2|45786.2|45808|45788|45796.2|45776.2|5
1647425940000|2022-03-16 10:19:00|45808|45788|45811.2|45791.2|45811.2|45791.2|45808|45788|0
1647425950000|2022-03-16 10:19:10|45813.7|45793.7|45823.7|45803.7|45823.7|45803.7|45813.7|45793.7|8
1647425960000|2022-03-16 10:19:20|45826.2|45806.2|45836.2|45816.2|45836.2|45816.2|45826.2|45806.2|5
1647425970000|2022-03-16 10:19:30|||||||||3
1647425980000|2022-03-16 10:19:40|45840.5|45820.5|45833|45813|45840.5|45820.5|45833|45813|8
1647425990000|2022-03-16 10:19:50|45831.2|45811.2|45829.5|45809.5|45831.2|45811.2|45829.5|45809.5|1
1647426000000|2022-03-16 10:20:00|45826.2|45806.2|45826.2|45806.2|45826.2|45806.2|45823.7|45803.7|1
1647426010000|2022-03-16 10:20:10|45828|45808|45836.5|45816.5|45836.5|45816.5|45828|45808|1
1647426020000|2022-03-16 10:20:20|45834.7|45814.7|45826.2|45806.2|45836.5|45816.5|45825.5|45805.5|5
1647426030000|2022-03-16 10:20:30|45823.7|45803.7|45826.2|45806.2|45828|45808|45823.7|45803.7|2
1647426040000|2022-03-16 10:20:40|45824.5|45804.5|45822|45802|45828|45808|45822|45802|2
1647426050000|2022-03-16 10:20:50|45823.7|45803.7|45838.7|45818.7|45838.7|45818.7|45822|45802|7
1647426060000|2022-03-16 10:21:00|45838|45818|45838.7|45818.7|45838.7|45818.7|45838|45818|0
1647426070000|2022-03-16 10:21:10|45840.5|45820.5|45848|45828|45848.7|45828.7|45840.5|45820.5|15
1647426080000|2022-03-16 10:21:20|45840.5|45820.5|45847.2|45827.2|45847.2|45827.2|45835.5|45815.5|7
1647426090000|2022-03-16 10:21:30|45843|45823|45842.2|45822.2|45843|45823|45842.2|45822.2|2
1647426100000|2022-03-16 10:21:40|45843|45823|45849.7|45829.7|45852.2|45832.2|45843|45823|5
1647426110000|2022-03-16 10:21:50|45845.5|45825.5|45843|45823|45845.5|45825.5|45843|45823|4
1647426120000|2022-03-16 10:22:00|45845.5|45825.5|45843|45823|45845.5|45825.5|45843|45823|0
1647426130000|2022-03-16 10:22:10|45845.5|45825.5|45840.5|45820.5|45845.5|45825.5|45840.5|45820.5|0
1647426140000|2022-03-16 10:22:20|45838.7|45818.7|45840.5|45820.5|45840.5|45820.5|45838.7|45818.7|2
1647426150000|2022-03-16 10:22:30|45835.5|45815.5|45821.2|45801.2|45835.5|45815.5|45820.5|45800.5|2
1647426160000|2022-03-16 10:22:40|45820.5|45800.5|45828|45808|45830.5|45810.5|45820.5|45800.5|0
1647426170000|2022-03-16 10:22:50|45825.5|45805.5|45825.5|45805.5|45825.5|45805.5|45825.5|45805.5|0
1647426180000|2022-03-16 10:23:00|45823|45803|45823|45803|45823|45803|45820.5|45800.5|1
1647426190000|2022-03-16 10:23:10|45820.5|45800.5|45825.5|45805.5|45825.5|45805.5|45820.5|45800.5|1
1647426200000|2022-03-16 10:23:20|45820.5|45800.5|45820.5|45800.5|45820.5|45800.5|45818|45798|2
1647426210000|2022-03-16 10:23:30|45818|45798|45805.5|45785.5|45818|45798|45804.7|45784.7|1
1647426240000|2022-03-16 10:24:00|||||||||3
1647426250000|2022-03-16 10:24:10|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|45808.7|45788.7|2
1647426260000|2022-03-16 10:24:20|45808|45788|45803.7|45783.7|45808|45788|45803.7|45783.7|2
1647426270000|2022-03-16 10:24:30|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|2
1647426280000|2022-03-16 10:24:40|45803.7|45783.7|45801.2|45781.2|45803.7|45783.7|45800.5|45780.5|10
1647426290000|2022-03-16 10:24:50|45800.5|45780.5|45808|45788|45808|45788|45800.5|45780.5|4
1647426300000|2022-03-16 10:25:00|45806.2|45786.2|45805.5|45785.5|45806.2|45786.2|45803.7|45783.7|2
1647426310000|2022-03-16 10:25:10|45803|45783|45804.7|45784.7|45804.7|45784.7|45803|45783|0
1647426330000|2022-03-16 10:25:30|45803|45783|45804.7|45784.7|45804.7|45784.7|45803|45783|0
1647426340000|2022-03-16 10:25:40|45803|45783|45803|45783|45804.7|45784.7|45803|45783|2
1647426350000|2022-03-16 10:25:50|45804.7|45784.7|45804.7|45784.7|45806.5|45786.5|45804.7|45784.7|6
1647426360000|2022-03-16 10:26:00|45806.5|45786.5|45804.7|45784.7|45806.5|45786.5|45803|45783|0
1647426370000|2022-03-16 10:26:10|45806.5|45786.5|45810.5|45790.5|45813.7|45793.7|45806.5|45786.5|4
1647426380000|2022-03-16 10:26:20|45808|45788|45808.7|45788.7|45808.7|45788.7|45808|45788|0
1647426390000|2022-03-16 10:26:30|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|0
1647426400000|2022-03-16 10:26:40|45808|45788|45807.2|45787.2|45808|45788|45805.5|45785.5|0
1647426410000|2022-03-16 10:26:50|45809.7|45789.7|45808|45788|45809.7|45789.7|45808|45788|1
1647426420000|2022-03-16 10:27:00|45807.2|45787.2|45809.7|45789.7|45809.7|45789.7|45807.2|45787.2|0
1647426440000|2022-03-16 10:27:20|45810.5|45790.5|45813.7|45793.7|45813.7|45793.7|45810.5|45790.5|0
1647426450000|2022-03-16 10:27:30|45823|45803|45831.2|45811.2|45831.2|45811.2|45823|45803|19
1647426460000|2022-03-16 10:27:40|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|45834.7|45814.7|0
1647426480000|2022-03-16 10:28:00|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|45838.2|45818.2|1
1647426500000|2022-03-16 10:28:20|45841.5|45821.5|45841.5|45821.5|45841.5|45821.5|45841.5|45821.5|0
1647426520000|2022-03-16 10:28:40|45839.7|45819.7|45842.2|45822.2|45842.2|45822.2|45839.7|45819.7|0
1647426550000|2022-03-16 10:29:10|45840.5|45820.5|45835.5|45815.5|45840.5|45820.5|45833|45813|1
1647426560000|2022-03-16 10:29:20|45837.2|45817.2|45835.5|45815.5|45837.2|45817.2|45835.5|45815.5|0
1647426570000|2022-03-16 10:29:30|45840.5|45820.5|45840.5|45820.5|45840.5|45820.5|45838|45818|2
1647426580000|2022-03-16 10:29:40|45842.2|45822.2|45840.5|45820.5|45843|45823|45840.5|45820.5|0
1647426600000|2022-03-16 10:30:00|45838.7|45818.7|45830.5|45810.5|45838.7|45818.7|45830.5|45810.5|4
1647426630000|2022-03-16 10:30:30|45823.7|45803.7|45827.2|45807.2|45827.2|45807.2|45821.2|45801.2|4
1647426640000|2022-03-16 10:30:40|45828|45808|45827.2|45807.2|45828|45808|45825.5|45805.5|1
1647426650000|2022-03-16 10:30:50|45829|45809|45835.5|45815.5|45835.5|45815.5|45829|45809|0
1647426660000|2022-03-16 10:31:00|45840.5|45820.5|45840.5|45820.5|45843|45823|45840.5|45820.5|0
1647426670000|2022-03-16 10:31:10|45843|45823|45848|45828|45848|45828|45843|45823|2
1647426690000|2022-03-16 10:31:30|45845.5|45825.5|45843|45823|45845.5|45825.5|45843|45823|1
1647426710000|2022-03-16 10:31:50|45844.7|45824.7|45845.5|45825.5|45845.5|45825.5|45844.7|45824.7|2
1647426720000|2022-03-16 10:32:00|45843|45823|45845.5|45825.5|45845.5|45825.5|45843|45823|0
1647426730000|2022-03-16 10:32:10|45847.2|45827.2|45849|45829|45849|45829|45847.2|45827.2|2
1647426740000|2022-03-16 10:32:20|45846.5|45826.5|45847.2|45827.2|45847.2|45827.2|45846.5|45826.5|3
1647426750000|2022-03-16 10:32:30|45849|45829|45849.7|45829.7|45849.7|45829.7|45849|45829|0
1647426760000|2022-03-16 10:32:40|45844.7|45824.7|45848|45828|45848|45828|45844.7|45824.7|2
1647426770000|2022-03-16 10:32:50|||||||||3
1647426780000|2022-03-16 10:33:00|45845.5|45825.5|45845.5|45825.5|45845.5|45825.5|45845.5|45825.5|1
1647426790000|2022-03-16 10:33:10|45848|45828|45849.7|45829.7|45849.7|45829.7|45848|45828|1
1647426800000|2022-03-16 10:33:20|45869.7|45849.7|45880.5|45860.5|45883|45863|45869.7|45849.7|28
1647426810000|2022-03-16 10:33:30|45882.2|45862.2|45880.5|45860.5|45884.7|45864.7|45880.5|45860.5|5
1647426820000|2022-03-16 10:33:40|45886.5|45866.5|45899.7|45879.7|45899.7|45879.7|45886.5|45866.5|8
1647426830000|2022-03-16 10:33:50|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|45901.5|45881.5|0
1647426840000|2022-03-16 10:34:00|45898|45878|45881.2|45861.2|45898|45878|45881.2|45861.2|6
1647426850000|2022-03-16 10:34:10|45880.5|45860.5|45880.5|45860.5|45880.5|45860.5|45873|45853|3
1647426860000|2022-03-16 10:34:20|45878.7|45858.7|45880.5|45860.5|45880.5|45860.5|45878.7|45858.7|0
1647426870000|2022-03-16 10:34:30|45882.2|45862.2|45878|45858|45883|45863|45878|45858|0
1647426890000|2022-03-16 10:34:50|45877.2|45857.2|45875.5|45855.5|45877.2|45857.2|45868|45848|1
1647426900000|2022-03-16 10:35:00|45873.7|45853.7|45873|45853|45875.5|45855.5|45870.5|45850.5|0
1647426910000|2022-03-16 10:35:10|45875.5|45855.5|45875.5|45855.5|45875.5|45855.5|45875.5|45855.5|1
1647426920000|2022-03-16 10:35:20|45873|45853|45873|45853|45873|45853|45873|45853|0
1647426930000|2022-03-16 10:35:30|45870.5|45850.5|45867.2|45847.2|45870.5|45850.5|45866.2|45846.2|1
1647426940000|2022-03-16 10:35:40|45868|45848|45867.2|45847.2|45868|45848|45867.2|45847.2|0
1647426950000|2022-03-16 10:35:50|45868|45848|45866.2|45846.2|45868|45848|45866.2|45846.2|1
1647426960000|2022-03-16 10:36:00|45865.5|45845.5|45888.7|45868.7|45888.7|45868.7|45860.5|45840.5|8
1647426970000|2022-03-16 10:36:10|45890.5|45870.5|45892.2|45872.2|45892.2|45872.2|45890.5|45870.5|1
1647426980000|2022-03-16 10:36:20|||||||||1
1647426990000|2022-03-16 10:36:30|45893|45873|45899|45879|45899|45879|45893|45873|4
1647427000000|2022-03-16 10:36:40|45897.2|45877.2|45897.2|45877.2|45899|45879|45897.2|45877.2|0
1647427010000|2022-03-16 10:36:50|45899|45879|45899|45879|45899|45879|45897.2|45877.2|0
1647427020000|2022-03-16 10:37:00|45897.2|45877.2|45899|45879|45899|45879|45894.7|45874.7|3
1647427030000|2022-03-16 10:37:10|45897.2|45877.2|45896.5|45876.5|45897.2|45877.2|45894.7|45874.7|1
1647427040000|2022-03-16 10:37:20|45894.7|45874.7|45901.5|45881.5|45901.5|45881.5|45894.7|45874.7|6
1647427050000|2022-03-16 10:37:30|45904|45884|45904|45884|45904|45884|45904|45884|0
1647427060000|2022-03-16 10:37:40|45905.7|45885.7|45908.2|45888.2|45908.2|45888.2|45904|45884|2
1647427070000|2022-03-16 10:37:50|45906.5|45886.5|45905.7|45885.7|45910.7|45890.7|45901.5|45881.5|15
1647427080000|2022-03-16 10:38:00|45904|45884|45923|45903|45926.5|45906.5|45904|45884|9
1647427090000|2022-03-16 10:38:10|45924.7|45904.7|45914.7|45894.7|45924.7|45904.7|45914.7|45894.7|11
1647427100000|2022-03-16 10:38:20|45916.5|45896.5|45903.7|45883.7|45917.2|45897.2|45903.7|45883.7|17
1647427110000|2022-03-16 10:38:30|45902|45882|45882.2|45862.2|45902.2|45882.2|45878|45858|13
1647427120000|2022-03-16 10:38:40|45887.2|45867.2|45882.2|45862.2|45889.7|45869.7|45882.2|45862.2|9
1647427140000|2022-03-16 10:39:00|45879.7|45859.7|45869.7|45849.7|45879.7|45859.7|45864.7|45844.7|17
1647427150000|2022-03-16 10:39:10|45858|45838|45858.7|45838.7|45860.5|45840.5|45856.2|45836.2|17
1647427160000|2022-03-16 10:39:20|45858|45838|45849|45829|45858|45838|45846.5|45826.5|11
1647427170000|2022-03-16 10:39:30|45844.7|45824.7|45846.5|45826.5|45846.5|45826.5|45844.7|45824.7|5
1647427180000|2022-03-16 10:39:40|45848.2|45828.2|45839.7|45819.7|45849|45829|45839.7|45819.7|2
1647427190000|2022-03-16 10:39:50|45832.2|45812.2|45829.7|45809.7|45832.2|45812.2|45829.7|45809.7|3
1647427200000|2022-03-16 10:40:00|45828|45808|45828|45808|45828|45808|45828|45808|0
1647427210000|2022-03-16 10:40:10|45825.5|45805.5|45836.5|45816.5|45836.5|45816.5|45825.5|45805.5|5
1647427220000|2022-03-16 10:40:20|45838.2|45818.2|45844.7|45824.7|45847.2|45827.2|45838.2|45818.2|0
1647427230000|2022-03-16 10:40:30|45842.2|45822.2|45839.7|45819.7|45842.2|45822.2|45839.7|45819.7|1
1647427240000|2022-03-16 10:40:40|45837.2|45817.2|45832.2|45812.2|45837.2|45817.2|45832.2|45812.2|3
1647427250000|2022-03-16 10:40:50|45834|45814|45834.7|45814.7|45836.5|45816.5|45834|45814|0
1647427260000|2022-03-16 10:41:00|45837.2|45817.2|45834.7|45814.7|45837.2|45817.2|45834.7|45814.7|0
1647427270000|2022-03-16 10:41:10|45832.2|45812.2|45839.7|45819.7|45839.7|45819.7|45832.2|45812.2|1
1647427300000|2022-03-16 10:41:40|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|45837.2|45817.2|4
1647427310000|2022-03-16 10:41:50|45833.7|45813.7|45830.5|45810.5|45833.7|45813.7|45829.7|45809.7|0
1647427320000|2022-03-16 10:42:00|45829.7|45809.7|45828|45808|45834.7|45814.7|45828|45808|3
1647427330000|2022-03-16 10:42:10|45829.7|45809.7|45829.7|45809.7|45829.7|45809.7|45829.7|45809.7|1
1647427340000|2022-03-16 10:42:20|45831.5|45811.5|45829.7|45809.7|45831.5|45811.5|45829.7|45809.7|1
1647427350000|2022-03-16 10:42:30|45819.7|45799.7|45819.7|45799.7|45819.7|45799.7|45819.7|45799.7|3
1647427360000|2022-03-16 10:42:40|45817.2|45797.2|45819.7|45799.7|45819.7|45799.7|45817.2|45797.2|0
1647427380000|2022-03-16 10:43:00|45822.2|45802.2|45820.5|45800.5|45823|45803|45819.7|45799.7|1
1647427390000|2022-03-16 10:43:10|45822.2|45802.2|45824.7|45804.7|45824.7|45804.7|45822.2|45802.2|3
1647427420000|2022-03-16 10:43:40|45818.7|45798.7|45829.7|45809.7|45829.7|45809.7|45816.2|45796.2|9
1647427430000|2022-03-16 10:43:50|45839.7|45819.7|45844.7|45824.7|45844.7|45824.7|45839.7|45819.7|2
1647427440000|2022-03-16 10:44:00|45854|45834|45854|45834|45854|45834|45854|45834|2
1647427450000|2022-03-16 10:44:10|45851.5|45831.5|45851.5|45831.5|45851.5|45831.5|45849|45829|2
1647427460000|2022-03-16 10:44:20|45849.7|45829.7|45847.2|45827.2|45849.7|45829.7|45847.2|45827.2|0
1647427470000|2022-03-16 10:44:30|45846.5|45826.5|45846.5|45826.5|45846.5|45826.5|45846.5|45826.5|0
1647427480000|2022-03-16 10:44:40|45844.7|45824.7|45847.2|45827.2|45849|45829|45842.2|45822.2|0
1647427490000|2022-03-16 10:44:50|45844.7|45824.7|45849.7|45829.7|45849.7|45829.7|45844.7|45824.7|4
1647427500000|2022-03-16 10:45:00|45851.5|45831.5|45849.7|45829.7|45851.5|45831.5|45849.7|45829.7|3
1647427510000|2022-03-16 10:45:10|45854.7|45834.7|45853|45833|45862.2|45842.2|45853|45833|5
1647427520000|2022-03-16 10:45:20|45851.2|45831.2|45849.7|45829.7|45852.2|45832.2|45849.7|45829.7|1
1647427530000|2022-03-16 10:45:30|45847.2|45827.2|45847.2|45827.2|45849.7|45829.7|45847.2|45827.2|1
1647427560000|2022-03-16 10:46:00|45845.5|45825.5|45834.7|45814.7|45845.5|45825.5|45834|45814|1
1647427570000|2022-03-16 10:46:10|45833|45813|45834.7|45814.7|45834.7|45814.7|45832.2|45812.2|2
1647427580000|2022-03-16 10:46:20|45836.5|45816.5|45846.5|45826.5|45846.5|45826.5|45836.5|45816.5|2
1647427600000|2022-03-16 10:46:40|||||||||1
1647427610000|2022-03-16 10:46:50|45848.2|45828.2|45849.7|45829.7|45852.2|45832.2|45848.2|45828.2|5
1647427620000|2022-03-16 10:47:00|45851.5|45831.5|45854.7|45834.7|45854.7|45834.7|45851.5|45831.5|0
1647427630000|2022-03-16 10:47:10|45852.2|45832.2|45859.7|45839.7|45859.7|45839.7|45852.2|45832.2|2
1647427640000|2022-03-16 10:47:20|45854.7|45834.7|45862.2|45842.2|45862.2|45842.2|45854.7|45834.7|7
1647427650000|2022-03-16 10:47:30|45864|45844|45882.2|45862.2|45882.2|45862.2|45864|45844|6
1647427660000|2022-03-16 10:47:40|45892.2|45872.2|45892.2|45872.2|45892.2|45872.2|45892.2|45872.2|2
1647427670000|2022-03-16 10:47:50|45882.2|45862.2|45879.7|45859.7|45882.2|45862.2|45876.5|45856.5|4
1647427700000|2022-03-16 10:48:20|45882.2|45862.2|45879.7|45859.7|45882.2|45862.2|45879.7|45859.7|0
1647427710000|2022-03-16 10:48:30|45873|45853|45871.2|45851.2|45873|45853|45871.2|45851.2|3
1647427720000|2022-03-16 10:48:40|45873|45853|45874.7|45854.7|45874.7|45854.7|45873|45853|1
1647427730000|2022-03-16 10:48:50|45879.7|45859.7|45882.2|45862.2|45882.2|45862.2|45879.7|45859.7|2
1647427740000|2022-03-16 10:49:00|45880.5|45860.5|45882.2|45862.2|45882.2|45862.2|45880.5|45860.5|0
1647427750000|2022-03-16 10:49:10|45876.2|45856.2|45874.7|45854.7|45876.2|45856.2|45869.7|45849.7|4
1647427760000|2022-03-16 10:49:20|45877.2|45857.2|45877.2|45857.2|45877.2|45857.2|45876.5|45856.5|0
1647427770000|2022-03-16 10:49:30|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|45874.7|45854.7|0
1647427780000|2022-03-16 10:49:40|45877.2|45857.2|45869.7|45849.7|45877.2|45857.2|45869.7|45849.7|2
1647427790000|2022-03-16 10:49:50|45868|45848|45854.7|45834.7|45869.7|45849.7|45854.7|45834.7|11
1647427800000|2022-03-16 10:50:00|45856.5|45836.5|45863|45843|45863|45843|45856.5|45836.5|2
1647427810000|2022-03-16 10:50:10|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|45864.7|45844.7|1
1647427820000|2022-03-16 10:50:20|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|45867.2|45847.2|0
1647427830000|2022-03-16 10:50:30|45869|45849|45859.7|45839.7|45869.7|45849.7|45859.7|45839.7|2
1647427840000|2022-03-16 10:50:40|45862.2|45842.2|45850.5|45830.5|45864|45844|45849.7|45829.7|10
1647427850000|2022-03-16 10:50:50|45851.5|45831.5|45852.2|45832.2|45852.2|45832.2|45849.7|45829.7|0
1647427860000|2022-03-16 10:51:00|45849.7|45829.7|45851.5|45831.5|45851.5|45831.5|45844.7|45824.7|6
1647427870000|2022-03-16 10:51:10|45854.7|45834.7|45854.7|45834.7|45855.5|45835.5|45854.7|45834.7|0
1647427890000|2022-03-16 10:51:30|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|45852.2|45832.2|1
1647427900000|2022-03-16 10:51:40|45843|45823|45836.2|45816.2|45843|45823|45836.2|45816.2|5
1647427910000|2022-03-16 10:51:50|45837|45817|45820.5|45800.5|45837|45817|45820.5|45800.5|12
1647427920000|2022-03-16 10:52:00|||||||||1
1647427940000|2022-03-16 10:52:20|45814.7|45794.7|45814.7|45794.7|45814.7|45794.7|45814.7|45794.7|3
1647427950000|2022-03-16 10:52:30|45812.2|45792.2|45817.2|45797.2|45817.2|45797.2|45812.2|45792.2|8
1647427960000|2022-03-16 10:52:40|45819|45799|45812.2|45792.2|45819.7|45799.7|45812.2|45792.2|3
1647427980000|2022-03-16 10:53:00|45814.7|45794.7|45819.7|45799.7|45819.7|45799.7|45812.2|45792.2|6
1647427990000|2022-03-16 10:53:10|45820.5|45800.5|45819.7|45799.7|45822.2|45802.2|45819.7|45799.7|1
1647428000000|2022-03-16 10:53:20|45818|45798|45814.7|45794.7|45818|45798|45814.7|45794.7|2
1647428010000|2022-03-16 10:53:30|45813.2|45793.2|45804.7|45784.7|45813.2|45793.2|45804.7|45784.7|2
1647428020000|2022-03-16 10:53:40|45803|45783|45802.2|45782.2|45803|45783|45802.2|45782.2|0
1647428030000|2022-03-16 10:53:50|||||||||8
1647428040000|2022-03-16 10:54:00|45801.5|45781.5|45801.5|45781.5|45801.5|45781.5|45801.5|45781.5|0
1647428050000|2022-03-16 10:54:10|45802.2|45782.2|45796.2|45776.2|45804.7|45784.7|45796.2|45776.2|7
1647428060000|2022-03-16 10:54:20|45794.5|45774.5|45793.7|45773.7|45794.5|45774.5|45791.2|45771.2|5
1647428070000|2022-03-16 10:54:30|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|45791.2|45771.2|0
1647428080000|2022-03-16 10:54:40|45782|45762|45771.2|45751.2|45782|45762|45771.2|45751.2|19
1647428100000|2022-03-16 10:55:00|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45766.2|45746.2|7
1647428110000|2022-03-16 10:55:10|45771.2|45751.2|45771.2|45751.2|45776.2|45756.2|45766.2|45746.2|20
1647428120000|2022-03-16 10:55:20|45773.7|45753.7|45771.2|45751.2|45776.2|45756.2|45771.2|45751.2|3
1647428130000|2022-03-16 10:55:30|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45766.2|45746.2|3
1647428150000|2022-03-16 10:55:50|45763.7|45743.7|45743|45723|45763.7|45743.7|45741.2|45721.2|19
1647428160000|2022-03-16 10:56:00|45745.5|45725.5|45746.2|45726.2|45746.2|45726.2|45742|45722|8
1647428170000|2022-03-16 10:56:10|||||||||8
1647428180000|2022-03-16 10:56:20|45753.7|45733.7|45756.2|45736.2|45756.2|45736.2|45753.7|45733.7|15
1647428190000|2022-03-16 10:56:30|45757|45737|45753.7|45733.7|45757|45737|45753.7|45733.7|3
1647428200000|2022-03-16 10:56:40|45751.2|45731.2|45748.7|45728.7|45751.2|45731.2|45748.7|45728.7|2
1647428210000|2022-03-16 10:56:50|45750.5|45730.5|45778.7|45758.7|45781.2|45761.2|45750.5|45730.5|5
1647428220000|2022-03-16 10:57:00|45776.2|45756.2|45778.7|45758.7|45780.5|45760.5|45775.5|45755.5|7
1647428230000|2022-03-16 10:57:10|45776.2|45756.2|45783|45763|45783|45763|45776.2|45756.2|0
1647428240000|2022-03-16 10:57:20|45780.5|45760.5|45778.7|45758.7|45780.5|45760.5|45775.5|45755.5|1
1647428250000|2022-03-16 10:57:30|45781.2|45761.2|45781.2|45761.2|45783|45763|45781.2|45761.2|0
1647428260000|2022-03-16 10:57:40|45779.5|45759.5|45773.7|45753.7|45779.5|45759.5|45773.7|45753.7|1
1647428270000|2022-03-16 10:57:50|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|45771.2|45751.2|0
1647428280000|2022-03-16 10:58:00|45769.5|45749.5|45767|45747|45769.5|45749.5|45767|45747|1
1647428290000|2022-03-16 10:58:10|45763.7|45743.7|45764.5|45744.5|45766.2|45746.2|45761.2|45741.2|2
1647428300000|2022-03-16 10:58:20|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|45776.2|45756.2|1
1647428310000|2022-03-16 10:58:30|45778.7|45758.7|45778|45758|45778.7|45758.7|45778|45758|0
1647428320000|2022-03-16 10:58:40|45777|45757|45778.7|45758.7|45778.7|45758.7|45776.2|45756.2|0
1647428330000|2022-03-16 10:58:50|45777|45757|45769.5|45749.5|45777|45757|45769.5|45749.5|3
1647428340000|2022-03-16 10:59:00|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|45768.7|45748.7|0
1647428350000|2022-03-16 10:59:10|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|45766.2|45746.2|0
1647428370000|2022-03-16 10:59:30|45765.5|45745.5|45761.2|45741.2|45766.2|45746.2|45761.2|45741.2|3
1647428380000|2022-03-16 10:59:40|45753.7|45733.7|45751.2|45731.2|45756.2|45736.2|45751.2|45731.2|1
1647428390000|2022-03-16 10:59:50|45754.5|45734.5|45744.5|45724.5|45754.5|45734.5|45744.5|45724.5|4
1647428400000|2022-03-16 11:00:00|45743.7|45723.7|45728.7|45708.7|45743.7|45723.7|45728.7|45708.7|10
1647428410000|2022-03-16 11:00:10|45733.7|45713.7|45738.7|45718.7|45738.7|45718.7|45733.7|45713.7|3
1647428420000|2022-03-16 11:00:20|45743.7|45723.7|45748|45728|45753|45733|45743.7|45723.7|0
1647428430000|2022-03-16 11:00:30|45749.7|45729.7|45756.2|45736.2|45756.2|45736.2|45749.7|45729.7|5
1647428440000|2022-03-16 11:00:40|45758|45738|45761.2|45741.2|45761.2|45741.2|45758|45738|0
1647428450000|2022-03-16 11:00:50|45758.7|45738.7|45753.7|45733.7|45758.7|45738.7|45750.2|45730.2|5
1647428460000|2022-03-16 11:01:00|45756.2|45736.2|45754.5|45734.5|45757|45737|45754.5|45734.5|2
1647428470000|2022-03-16 11:01:10|45753.7|45733.7|45767|45747|45767|45747|45753.7|45733.7|4
1647428480000|2022-03-16 11:01:20|45768.7|45748.7|45809.7|45789.7|45809.7|45789.7|45768.7|45748.7|12
1647428490000|2022-03-16 11:01:30|45813|45793|45806.2|45786.2|45813|45793|45806.2|45786.2|11
1647428500000|2022-03-16 11:01:40|45803.7|45783.7|45801.2|45781.2|45803.7|45783.7|45798.7|45778.7|4
1647428510000|2022-03-16 11:01:50|45806.2|45786.2|45806.2|45786.2|45806.2|45786.2|45803.7|45783.7|2
1647428520000|2022-03-16 11:02:00|45808.7|45788.7|45801.2|45781.2|45810.5|45790.5|45801.2|45781.2|3
1647428530000|2022-03-16 11:02:10|45799.5|45779.5|45792.2|45772.2|45799.5|45779.5|45790.5|45770.5|5
1647428540000|2022-03-16 11:02:20|45794.7|45774.7|45796.2|45776.2|45798.7|45778.7|45794.7|45774.7|0
1647428560000|2022-03-16 11:02:40|45798|45778|45798.7|45778.7|45798.7|45778.7|45798|45778|0
1647428570000|2022-03-16 11:02:50|45801.2|45781.2|45808|45788|45808|45788|45801.2|45781.2|3
1647428580000|2022-03-16 11:03:00|45810.5|45790.5|45808|45788|45813|45793|45808|45788|4
1647428590000|2022-03-16 11:03:10|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|45805.5|45785.5|0
1647428600000|2022-03-16 11:03:20|45803.7|45783.7|45800.5|45780.5|45803.7|45783.7|45800.5|45780.5|2
1647428610000|2022-03-16 11:03:30|45798.7|45778.7|45791.2|45771.2|45800.5|45780.5|45791.2|45771.2|1
1647428620000|2022-03-16 11:03:40|45789.5|45769.5|45787|45767|45789.5|45769.5|45787|45767|0
1647428630000|2022-03-16 11:03:50|45785.2|45765.2|45823|45803|45823|45803|45785.2|45765.2|10
1647428640000|2022-03-16 11:04:00|45833|45813|45828|45808|45833|45813|45825.5|45805.5|4
1647428650000|2022-03-16 11:04:10|45825.5|45805.5|45828|45808|45829.7|45809.7|45825.5|45805.5|10
1647428660000|2022-03-16 11:04:20|45826.2|45806.2|45840.5|45820.5|45840.5|45820.5|45826.2|45806.2|11
1647428670000|2022-03-16 11:04:30|45839.7|45819.7|45837.2|45817.2|45839.7|45819.7|45837.2|45817.2|5
1647428680000|2022-03-16 11:04:40|45838|45818|45835.5|45815.5|45840.5|45820.5|45835.5|45815.5|3
1647428690000|2022-03-16 11:04:50|45837.2|45817.2|45847.2|45827.2|45847.2|45827.2|45837.2|45817.2|4
1647428700000|2022-03-16 11:05:00|45850.5|45830.5|45853|45833|45854.7|45834.7|45850.5|45830.5|5
1647428710000|2022-03-16 11:05:10|45854.7|45834.7|45851.2|45831.2|45854.7|45834.7|45851.2|45831.2|2
1647428720000|2022-03-16 11:05:20|45848.7|45828.7|45848.7|45828.7|45848.7|45828.7|45848.7|45828.7|0
1647428730000|2022-03-16 11:05:30|45848|45828|45861.2|45841.2|45861.2|45841.2|45845.5|45825.5|6
1647428740000|2022-03-16 11:05:40|45863|45843|45863.7|45843.7|45863.7|45843.7|45863|45843|5
1647428750000|2022-03-16 11:05:50|45862|45842|45866.2|45846.2|45866.2|45846.2|45858.7|45838.7|16
1647428760000|2022-03-16 11:06:00|45868.7|45848.7|45868.7|45848.7|45868.7|45848.7|45868.7|45848.7|1
1647428780000|2022-03-16 11:06:20|45873|45853|45873|45853|45873|45853|45873|45853|2
1647428790000|2022-03-16 11:06:30|||||||||2
1647428800000|2022-03-16 11:06:40|45871.2|45851.2|45868.7|45848.7|45871.2|45851.2|45868.7|45848.7|2
1647428810000|2022-03-16 11:06:50|45871.2|45851.2|45876.2|45856.2|45876.2|45856.2|45871.2|45851.2|5
1647428820000|2022-03-16 11:07:00|45878.7|45858.7|45888.7|45868.7|45888.7|45868.7|45878.7|45858.7|4
1647428830000|2022-03-16 11:07:10|45890.5|45870.5|45901.2|45881.2|45903.7|45883.7|45890.5|45870.5|13
1647428840000|2022-03-16 11:07:20|45899.5|45879.5|45895.5|45875.5|45899.5|45879.5|45895.5|45875.5|1
1647428850000|2022-03-16 11:07:30|45896.2|45876.2|45893.7|45873.7|45896.2|45876.2|45893.7|45873.7|2
1647428860000|2022-03-16 11:07:40|45896.2|45876.2|45903.7|45883.7|45904.5|45884.5|45896.2|45876.2|5
1647428870000|2022-03-16 11:07:50|45905.5|45885.5|45903.7|45883.7|45906.2|45886.2|45903.7|45883.7|0
1647428890000|2022-03-16 11:08:10|45909.5|45889.5|45909.5|45889.5|45912|45892|45909.5|45889.5|4
1647428900000|2022-03-16 11:08:20|45911.2|45891.2|45907|45887|45911.2|45891.2|45907|45887|0
1647428910000|2022-03-16 11:08:30|45906.2|45886.2|45909.5|45889.5|45909.5|45889.5|45906.2|45886.2|2
1647428920000|2022-03-16 11:08:40|45911.2|45891.2|45913.7|45893.7|45913.7|45893.7|45911.2|45891.2|1
1647428930000|2022-03-16 11:08:50|45915.5|45895.5|45918.7|45898.7|45918.7|45898.7|45915.5|45895.5|3
1647428940000|2022-03-16 11:09:00|45916.2|45896.2|45925.5|45905.5|45925.5|45905.5|45916.2|45896.2|11
1647428950000|2022-03-16 11:09:10|45927.2|45907.2|45929.7|45909.7|45929.7|45909.7|45927.2|45907.2|5
1647428960000|2022-03-16 11:09:20|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|45930.5|45910.5|4
1647428970000|2022-03-16 11:09:30|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|1
1647428980000|2022-03-16 11:09:40|45927|45907|45931.2|45911.2|45931.2|45911.2|45926.2|45906.2|2
1647428990000|2022-03-16 11:09:50|||||||||2
1647429000000|2022-03-16 11:10:00|45933.7|45913.7|45930.5|45910.5|45933.7|45913.7|45930.5|45910.5|2
1647429020000|2022-03-16 11:10:20|45933.7|45913.7|45942.2|45922.2|45942.2|45922.2|45933.7|45913.7|7
1647429030000|2022-03-16 11:10:30|45948.7|45928.7|45980.5|45960.5|45980.5|45960.5|45948.7|45928.7|22
1647429040000|2022-03-16 11:10:40|45983|45963|45990.5|45970.5|45990.5|45970.5|45978|45958|26
1647429050000|2022-03-16 11:10:50|45988.7|45968.7|46038.7|46018.7|46045.5|46025.5|45988|45968|77
1647429060000|2022-03-16 11:11:00|46029.5|46009.5|46039.7|46019.7|46039.7|46019.7|46023|46003|22
1647429070000|2022-03-16 11:11:10|46037.2|46017.2|46037.2|46017.2|46037.2|46017.2|46035.5|46015.5|6
1647429080000|2022-03-16 11:11:20|46041.5|46021.5|46042.2|46022.2|46042.2|46022.2|46039.7|46019.7|20
1647429090000|2022-03-16 11:11:30|46043|46023|46043|46023|46043|46023|46043|46023|1
1647429100000|2022-03-16 11:11:40|46041.2|46021.2|46038.7|46018.7|46041.2|46021.2|46038.7|46018.7|4
1647429110000|2022-03-16 11:11:50|46037|46017|46025.5|46005.5|46037|46017|46025.5|46005.5|3
1647429120000|2022-03-16 11:12:00|46023|46003|46020.5|46000.5|46025.5|46005.5|46020.5|46000.5|7
1647429130000|2022-03-16 11:12:10|46023|46003|46018|45998|46029.7|46009.7|46018|45998|18
1647429140000|2022-03-16 11:12:20|||||||||3
1647429150000|2022-03-16 11:12:30|46020.5|46000.5|46023|46003|46023|46003|46018.7|45998.7|0
1647429160000|2022-03-16 11:12:40|46024.7|46004.7|46024.7|46004.7|46024.7|46004.7|46023|46003|3
1647429170000|2022-03-16 11:12:50|46024|46004|46015.5|45995.5|46024|46004|46015.5|45995.5|5
1647429200000|2022-03-16 11:13:20|46013.7|45993.7|46015.5|45995.5|46015.5|45995.5|46013|45993|0
1647429210000|2022-03-16 11:13:30|46013.7|45993.7|46010.5|45990.5|46015.5|45995.5|46010.5|45990.5|5
1647429220000|2022-03-16 11:13:40|46008|45988|46008|45988|46008|45988|46008|45988|4
1647429230000|2022-03-16 11:13:50|46010.5|45990.5|46010.5|45990.5|46013|45993|46010.5|45990.5|1
1647429240000|2022-03-16 11:14:00|46008.7|45988.7|46008|45988|46008.7|45988.7|46006.2|45986.2|0
1647429250000|2022-03-16 11:14:10|46005.5|45985.5|45988|45968|46008|45988|45988|45968|13
1647429270000|2022-03-16 11:14:30|45978|45958|45961.2|45941.2|45978|45958|45961.2|45941.2|5
1647429280000|2022-03-16 11:14:40|||||||||1
1647429290000|2022-03-16 11:14:50|45960.5|45940.5|45958|45938|45960.5|45940.5|45958|45938|3
1647429300000|2022-03-16 11:15:00|45955.5|45935.5|45948|45928|45955.5|45935.5|45945.5|45925.5|5
1647429310000|2022-03-16 11:15:10|45960.5|45940.5|45971.5|45951.5|45971.5|45951.5|45960.5|45940.5|6
1647429320000|2022-03-16 11:15:20|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|0
1647429330000|2022-03-16 11:15:30|45965.5|45945.5|45965.5|45945.5|45965.5|45945.5|45965.5|45945.5|4
1647429340000|2022-03-16 11:15:40|45963.7|45943.7|45961.2|45941.2|45963.7|45943.7|45958.7|45938.7|1
1647429360000|2022-03-16 11:16:00|45963|45943|45961.2|45941.2|45963.7|45943.7|45961.2|45941.2|2
1647429370000|2022-03-16 11:16:10|45960.5|45940.5|45960.5|45940.5|45960.5|45940.5|45960.5|45940.5|1
1647429380000|2022-03-16 11:16:20|45958.7|45938.7|45956.2|45936.2|45958.7|45938.7|45956.2|45936.2|1
1647429390000|2022-03-16 11:16:30|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|45949.5|45929.5|2
1647429400000|2022-03-16 11:16:40|45947.7|45927.7|45940.5|45920.5|45947.7|45927.7|45940.5|45920.5|0
1647429410000|2022-03-16 11:16:50|45943|45923|45940.5|45920.5|45943|45923|45940.5|45920.5|5
1647429420000|2022-03-16 11:17:00|45938|45918|45938|45918|45938|45918|45938|45918|3
1647429430000|2022-03-16 11:17:10|45935.5|45915.5|45933|45913|45935.5|45915.5|45933|45913|3
1647429450000|2022-03-16 11:17:30|45935.5|45915.5|45935.5|45915.5|45935.5|45915.5|45935.5|45915.5|1
1647429470000|2022-03-16 11:17:50|45930.5|45910.5|45933|45913|45933|45913|45930.5|45910.5|4
1647429480000|2022-03-16 11:18:00|45940.5|45920.5|45945.5|45925.5|45945.5|45925.5|45940.5|45920.5|8
1647429490000|2022-03-16 11:18:10|45947.2|45927.2|45947.2|45927.2|45947.2|45927.2|45947.2|45927.2|0
1647429500000|2022-03-16 11:18:20|45949.7|45929.7|45952.2|45932.2|45952.2|45932.2|45949.7|45929.7|1
1647429520000|2022-03-16 11:18:40|45953|45933|45953|45933|45953|45933|45953|45933|4
1647429530000|2022-03-16 11:18:50|45955.5|45935.5|45941.2|45921.2|45955.5|45935.5|45941.2|45921.2|6
1647429540000|2022-03-16 11:19:00|45943|45923|45948|45928|45948|45928|45943|45923|3
1647429550000|2022-03-16 11:19:10|45945.5|45925.5|45940.5|45920.5|45945.5|45925.5|45940.5|45920.5|1
1647429560000|2022-03-16 11:19:20|45937|45917|45933.7|45913.7|45937|45917|45933.7|45913.7|2
1647429570000|2022-03-16 11:19:30|45933|45913|45933|45913|45933.7|45913.7|45933|45913|1
1647429580000|2022-03-16 11:19:40|45931.2|45911.2|45930.5|45910.5|45931.2|45911.2|45930.5|45910.5|0
1647429590000|2022-03-16 11:19:50|45932.2|45912.2|45930.5|45910.5|45932.2|45912.2|45930.5|45910.5|3
1647429600000|2022-03-16 11:20:00|45933|45913|45935.5|45915.5|45935.5|45915.5|45933|45913|1
1647429610000|2022-03-16 11:20:10|45934.7|45914.7|45930.5|45910.5|45935.5|45915.5|45930.5|45910.5|2
1647429620000|2022-03-16 11:20:20|45934.7|45914.7|45933|45913|45934.7|45914.7|45933|45913|0
1647429630000|2022-03-16 11:20:30|45934.7|45914.7|45928|45908|45935.5|45915.5|45928|45908|1
1647429640000|2022-03-16 11:20:40|45923|45903|45925.5|45905.5|45925.5|45905.5|45923|45903|1
1647429650000|2022-03-16 11:20:50|45927.2|45907.2|45925.5|45905.5|45928|45908|45925.5|45905.5|0
1647429660000|2022-03-16 11:21:00|45927.2|45907.2|45925.5|45905.5|45928|45908|45925.5|45905.5|0
1647429670000|2022-03-16 11:21:10|||||||||1
1647429680000|2022-03-16 11:21:20|45923|45903|45920.5|45900.5|45923|45903|45920.5|45900.5|4
1647429690000|2022-03-16 11:21:30|45925.5|45905.5|45930.5|45910.5|45930.5|45910.5|45925.5|45905.5|1
1647429710000|2022-03-16 11:21:50|45933|45913|45935.5|45915.5|45935.5|45915.5|45933|45913|1
1647429720000|2022-03-16 11:22:00|45937.2|45917.2|45948|45928|45948|45928|45937.2|45917.2|7
1647429730000|2022-03-16 11:22:10|45945.5|45925.5|45948|45928|45948|45928|45945.5|45925.5|33
1647429740000|2022-03-16 11:22:20|45953|45933|45953|45933|45953|45933|45953|45933|52
1647429750000|2022-03-16 11:22:30|45953.7|45933.7|45958|45938|45958|45938|45953.7|45933.7|20
1647429760000|2022-03-16 11:22:40|45995.7|45975.7|45995.5|45975.5|45995.7|45975.7|45993|45973|6
1647429780000|2022-03-16 11:23:00|45997.2|45977.2|46020.5|46000.5|46020.5|46000.5|45997.2|45977.2|28
1647429790000|2022-03-16 11:23:10|46008.7|45988.7|45990.5|45970.5|46008.7|45988.7|45990.5|45970.5|13
1647429800000|2022-03-16 11:23:20|46023.2|46003.2|46046.2|46026.2|46048.7|46028.7|46023.2|46003.2|16
1647429810000|2022-03-16 11:23:30|46045.5|46025.5|46011.2|45991.2|46045.5|46025.5|45998.7|45978.7|12
1647429820000|2022-03-16 11:23:40|46005.5|45985.5|46005.5|45985.5|46005.5|45985.5|46005.5|45985.5|1
1647429830000|2022-03-16 11:23:50|46006.2|45986.2|46008|45988|46008|45988|46005.5|45985.5|3
1647429840000|2022-03-16 11:24:00|46009.7|45989.7|46005.5|45985.5|46009.7|45989.7|46005.5|45985.5|2
1647429850000|2022-03-16 11:24:10|46003.7|45983.7|46003|45983|46003.7|45983.7|46003|45983|0
1647429860000|2022-03-16 11:24:20|46001.2|45981.2|46001.2|45981.2|46003|45983|46001.2|45981.2|0
1647429870000|2022-03-16 11:24:30|46000.5|45980.5|45993.7|45973.7|46000.5|45980.5|45993.7|45973.7|1
1647429880000|2022-03-16 11:24:40|45991.2|45971.2|45971.2|45951.2|45991.2|45971.2|45971.2|45951.2|5
1647429890000|2022-03-16 11:24:50|45973|45953|45968.7|45948.7|45973.7|45953.7|45968.7|45948.7|2
1647429900000|2022-03-16 11:25:00|45971.2|45951.2|45963.7|45943.7|45971.2|45951.2|45963.7|45943.7|3
1647429910000|2022-03-16 11:25:10|45968.7|45948.7|45963.7|45943.7|45968.7|45948.7|45963.7|45943.7|4
1647429930000|2022-03-16 11:25:30|45966.2|45946.2|45980.5|45960.5|45980.5|45960.5|45966.2|45946.2|8
1647429940000|2022-03-16 11:25:40|45983.7|45963.7|45988.7|45968.7|45988.7|45968.7|45981.2|45961.2|2
1647429950000|2022-03-16 11:25:50|45983.7|45963.7|45981.2|45961.2|45983.7|45963.7|45981.2|45961.2|0
1647429960000|2022-03-16 11:26:00|45983.7|45963.7|45983|45963|45983.7|45963.7|45981.2|45961.2|6
1647429970000|2022-03-16 11:26:10|45983.7|45963.7|45954.7|45934.7|45983.7|45963.7|45954.7|45934.7|16
1647429980000|2022-03-16 11:26:20|45957.2|45937.2|45959.7|45939.7|45962.2|45942.2|45957.2|45937.2|2
1647429990000|2022-03-16 11:26:30|45955.5|45935.5|45942.2|45922.2|45955.5|45935.5|45942.2|45922.2|3
1647430000000|2022-03-16 11:26:40|45940.5|45920.5|45937.2|45917.2|45940.5|45920.5|45937.2|45917.2|0
1647430010000|2022-03-16 11:26:50|45939.7|45919.7|45939.7|45919.7|45939.7|45919.7|45939.7|45919.7|0
1647430020000|2022-03-16 11:27:00|45941.5|45921.5|45949.7|45929.7|45954.7|45934.7|45941.5|45921.5|6
1647430030000|2022-03-16 11:27:10|45947.2|45927.2|45958|45938|45958|45938|45947.2|45927.2|5
1647430040000|2022-03-16 11:27:20|45953|45933|45957.2|45937.2|45957.2|45937.2|45953|45933|0
1647430050000|2022-03-16 11:27:30|45959|45939|45955.5|45935.5|45959|45939|45954|45934|1
1647430060000|2022-03-16 11:27:40|||||||||1
1647430070000|2022-03-16 11:27:50|45957.2|45937.2|45957.2|45937.2|45959.7|45939.7|45957.2|45937.2|1
1647430080000|2022-03-16 11:28:00|45959|45939|45974.7|45954.7|45974.7|45954.7|45957.2|45937.2|11
1647430090000|2022-03-16 11:28:10|45979.7|45959.7|45957.2|45937.2|45979.7|45959.7|45949.7|45929.7|10
1647430100000|2022-03-16 11:28:20|45959.7|45939.7|45958|45938|45959.7|45939.7|45953|45933|7
1647430120000|2022-03-16 11:28:40|45941.2|45921.2|45941.2|45921.2|45941.2|45921.2|45939.5|45919.5|24
1647430130000|2022-03-16 11:28:50|45943|45923|45943|45923|45944.7|45924.7|45943|45923|1
1647430140000|2022-03-16 11:29:00|45944.7|45924.7|45960.5|45940.5|45960.5|45940.5|45944.7|45924.7|6
1647430150000|2022-03-16 11:29:10|45959.5|45939.5|45946.2|45926.2|45959.5|45939.5|45946.2|45926.2|6
1647430160000|2022-03-16 11:29:20|45944.5|45924.5|45943.7|45923.7|45944.5|45924.5|45943.7|45923.7|2
1647430170000|2022-03-16 11:29:30|45941.2|45921.2|45928.7|45908.7|45941.2|45921.2|45928.7|45908.7|7
1647430180000|2022-03-16 11:29:40|45926.2|45906.2|45923.7|45903.7|45926.2|45906.2|45923.7|45903.7|10
1647430190000|2022-03-16 11:29:50|45921.2|45901.2|45921.2|45901.2|45921.2|45901.2|45921.2|45901.2|0
1647430200000|2022-03-16 11:30:00|45922|45902|45938.7|45918.7|45938.7|45918.7|45922|45902|11
1647430210000|2022-03-16 11:30:10|45941.2|45921.2|45952|45932|45953.7|45933.7|45941.2|45921.2|0
1647430220000|2022-03-16 11:30:20|45951.2|45931.2|45926.2|45906.2|45951.2|45931.2|45922|45902|9
1647430230000|2022-03-16 11:30:30|45928.7|45908.7|45933.7|45913.7|45936.2|45916.2|45928.7|45908.7|6
1647430240000|2022-03-16 11:30:40|45934.5|45914.5|45933.7|45913.7|45934.5|45914.5|45933.7|45913.7|1
1647430250000|2022-03-16 11:30:50|45936.2|45916.2|45938|45918|45938|45918|45936.2|45916.2|0
1647430260000|2022-03-16 11:31:00|45936.2|45916.2|45946.2|45926.2|45951.2|45931.2|45936.2|45916.2|12
1647430270000|2022-03-16 11:31:10|45947|45927|45958.7|45938.7|45958.7|45938.7|45947|45927|14
1647430280000|2022-03-16 11:31:20|45960.5|45940.5|45961.2|45941.2|45961.2|45941.2|45960.5|45940.5|0
1647430290000|2022-03-16 11:31:30|45959.7|45939.7|45987.2|45967.2|45987.2|45967.2|45959.7|45939.7|28
1647430300000|2022-03-16 11:31:40|45989|45969|45974.7|45954.7|45999.7|45979.7|45974.7|45954.7|9
1647430310000|2022-03-16 11:31:50|45976.5|45956.5|45979|45959|45979|45959|45976.5|45956.5|2
1647430320000|2022-03-16 11:32:00|45979.7|45959.7|46002.2|45982.2|46010.7|45990.7|45979.7|45959.7|18
1647430330000|2022-03-16 11:32:10|46004|45984|45989|45969|46004.7|45984.7|45984.7|45964.7|5
1647430340000|2022-03-16 11:32:20|45987.2|45967.2|46011.5|45991.5|46013.2|45993.2|45981.5|45961.5|12
1647430350000|2022-03-16 11:32:30|46013.2|45993.2|45994.7|45974.7|46013.2|45993.2|45994.7|45974.7|7
1647430360000|2022-03-16 11:32:40|45992.2|45972.2|45989.7|45969.7|45992.2|45972.2|45989.7|45969.7|1
1647430370000|2022-03-16 11:32:50|45987.2|45967.2|45965.5|45945.5|45987.2|45967.2|45965.5|45945.5|9
1647430380000|2022-03-16 11:33:00|45964.7|45944.7|45969.7|45949.7|45969.7|45949.7|45964.7|45944.7|2
1647430390000|2022-03-16 11:33:10|45964.7|45944.7|45982.2|45962.2|45982.2|45962.2|45964.7|45944.7|10
1647430400000|2022-03-16 11:33:20|45984|45964|45979.7|45959.7|45984|45964|45979.7|45959.7|3
1647430410000|2022-03-16 11:33:30|45977.2|45957.2|45974.7|45954.7|45977.2|45957.2|45972.2|45952.2|2
1647430420000|2022-03-16 11:33:40|45972.2|45952.2|45962.2|45942.2|45972.2|45952.2|45962.2|45942.2|0
1647430430000|2022-03-16 11:33:50|45964|45944|45957.2|45937.2|45964.7|45944.7|45957.2|45937.2|0
1647430440000|2022-03-16 11:34:00|45958|45938|45967.2|45947.2|45967.2|45947.2|45955.5|45935.5|8
1647430450000|2022-03-16 11:34:10|45969.7|45949.7|45974.7|45954.7|45974.7|45954.7|45962.2|45942.2|7
1647430460000|2022-03-16 11:34:20|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|5
1647430470000|2022-03-16 11:34:30|45968|45948|45967.2|45947.2|45968|45948|45967.2|45947.2|0
1647430480000|2022-03-16 11:34:40|45969|45949|45972.2|45952.2|45972.2|45952.2|45969|45949|2
1647430490000|2022-03-16 11:34:50|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|45969.7|45949.7|3
1647430500000|2022-03-16 11:35:00|45968|45948|45968|45948|45968|45948|45968|45948|2
1647430510000|2022-03-16 11:35:10|45962.2|45942.2|45959.7|45939.7|45962.2|45942.2|45959.7|45939.7|12
1647430520000|2022-03-16 11:35:20|45962.2|45942.2|45962.2|45942.2|45962.2|45942.2|45962.2|45942.2|4
1647430530000|2022-03-16 11:35:30|45967.2|45947.2|45969.7|45949.7|45969.7|45949.7|45967.2|45947.2|6
1647430540000|2022-03-16 11:35:40|45971.5|45951.5|45979.7|45959.7|45986.5|45966.5|45971.5|45951.5|7
1647430550000|2022-03-16 11:35:50|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|0
1647430560000|2022-03-16 11:36:00|45991.5|45971.5|46014.7|45994.7|46019.7|45999.7|45991.5|45971.5|20
1647430570000|2022-03-16 11:36:10|46017.2|45997.2|46014.7|45994.7|46017.2|45997.2|46014.7|45994.7|3
1647430580000|2022-03-16 11:36:20|46016.5|45996.5|46013|45993|46016.5|45996.5|46013|45993|3
1647430590000|2022-03-16 11:36:30|46005.5|45985.5|46005.5|45985.5|46005.5|45985.5|46005.5|45985.5|5
1647430600000|2022-03-16 11:36:40|46004.7|45984.7|46009|45989|46009|45989|46004.7|45984.7|2
1647430610000|2022-03-16 11:36:50|46004|45984|45996.5|45976.5|46004|45984|45996.5|45976.5|5
1647430620000|2022-03-16 11:37:00|45998.2|45978.2|45999|45979|46001.5|45981.5|45995.5|45975.5|3
1647430630000|2022-03-16 11:37:10|46000.7|45980.7|45999|45979|46000.7|45980.7|45999|45979|1
1647430640000|2022-03-16 11:37:20|46001.5|45981.5|45999|45979|46001.5|45981.5|45999|45979|1
1647430660000|2022-03-16 11:37:40|45994|45974|45994|45974|45994|45974|45994|45974|11
1647430670000|2022-03-16 11:37:50|45990.5|45970.5|45992.2|45972.2|45992.2|45972.2|45990.5|45970.5|5
1647430680000|2022-03-16 11:38:00|45997.2|45977.2|46000|45980|46000|45980|45992.2|45972.2|15
1647430700000|2022-03-16 11:38:20|46001.5|45981.5|46034|46014|46034|46014|46001.5|45981.5|17
1647430710000|2022-03-16 11:38:30|46022.2|46002.2|46021.5|46001.5|46024|46004|46019|45999|4
1647430720000|2022-03-16 11:38:40|46024|46004|46024|46004|46024|46004|46021.5|46001.5|0
1647430730000|2022-03-16 11:38:50|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|46025.7|46005.7|1
1647430740000|2022-03-16 11:39:00|46024|46004|46041.5|46021.5|46041.5|46021.5|46024|46004|17
1647430750000|2022-03-16 11:39:10|46053.2|46033.2|46057.2|46037.2|46064|46044|46049|46029|22
1647430760000|2022-03-16 11:39:20|46058.2|46038.2|46078.2|46058.2|46078.2|46058.2|46058.2|46038.2|16
1647430770000|2022-03-16 11:39:30|46076.5|46056.5|46071.5|46051.5|46077.2|46057.2|46069|46049|11
1647430780000|2022-03-16 11:39:40|46073.2|46053.2|46079|46059|46079|46059|46069|46049|12
1647430790000|2022-03-16 11:39:50|46075.5|46055.5|46076.5|46056.5|46076.5|46056.5|46074|46054|2
1647430800000|2022-03-16 11:40:00|46074|46054|46084|46064|46084|46064|46074|46054|16
1647430810000|2022-03-16 11:40:10|46080.7|46060.7|46074|46054|46080.7|46060.7|46074|46054|5
1647430820000|2022-03-16 11:40:20|46075.7|46055.7|46074|46054|46079.7|46059.7|46074|46054|11
1647430830000|2022-03-16 11:40:30|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|46071.5|46051.5|2
1647430840000|2022-03-16 11:40:40|46073.2|46053.2|46074|46054|46074|46054|46071.5|46051.5|1
1647430850000|2022-03-16 11:40:50|46075.7|46055.7|46076.5|46056.5|46076.5|46056.5|46074|46054|7
1647430860000|2022-03-16 11:41:00|46086.5|46066.5|46130.7|46110.7|46130.7|46110.7|46086.5|46066.5|39
1647430870000|2022-03-16 11:41:10|46139.9|46119.9|46145.7|46125.7|46150.7|46130.7|46138.2|46118.2|54
1647430880000|2022-03-16 11:41:20|46148.2|46128.2|46162.4|46142.4|46162.4|46142.4|46144.9|46124.9|25
1647430890000|2022-03-16 11:41:30|46165.7|46145.7|46133.2|46113.2|46165.7|46145.7|46133.2|46113.2|37
1647430900000|2022-03-16 11:41:40|46128.2|46108.2|46114|46094|46128.2|46108.2|46111.5|46091.5|6
1647430910000|2022-03-16 11:41:50|46111.5|46091.5|46109|46089|46111.5|46091.5|46109|46089|2
1647430920000|2022-03-16 11:42:00|46107.2|46087.2|46134|46114|46134|46114|46093.2|46073.2|25
1647430930000|2022-03-16 11:42:10|46136.5|46116.5|46149|46129|46152.2|46132.2|46136.5|46116.5|5
1647430940000|2022-03-16 11:42:20|46150.7|46130.7|46108.2|46088.2|46150.7|46130.7|46103.2|46083.2|39
1647430950000|2022-03-16 11:42:30|46110.7|46090.7|46112.4|46092.4|46115.7|46095.7|46110.7|46090.7|7
1647430960000|2022-03-16 11:42:40|46113.2|46093.2|46108.2|46088.2|46113.2|46093.2|46108.2|46088.2|1
1647430970000|2022-03-16 11:42:50|46110.7|46090.7|46110.7|46090.7|46110.7|46090.7|46110.7|46090.7|4
1647430980000|2022-03-16 11:43:00|46112.4|46092.4|46142.4|46122.4|46142.4|46122.4|46112.4|46092.4|14
1647430990000|2022-03-16 11:43:10|46144.9|46124.9|46144.9|46124.9|46152.4|46132.4|46144.9|46124.9|5
1647431000000|2022-03-16 11:43:20|46146.7|46126.7|46142.4|46122.4|46146.7|46126.7|46142.4|46122.4|2
1647431010000|2022-03-16 11:43:30|46147.4|46127.4|46138.2|46118.2|46147.4|46127.4|46138.2|46118.2|3
1647431020000|2022-03-16 11:43:40|46136.5|46116.5|46134|46114|46138.2|46118.2|46132.2|46112.2|3
1647431030000|2022-03-16 11:43:50|46129.7|46109.7|46143.2|46123.2|46145.7|46125.7|46129.7|46109.7|4
1647431040000|2022-03-16 11:44:00|46145.7|46125.7|46153.2|46133.2|46153.2|46133.2|46145.7|46125.7|8
1647431050000|2022-03-16 11:44:10|46148.2|46128.2|46148.2|46128.2|46148.2|46128.2|46148.2|46128.2|4
1647431060000|2022-03-16 11:44:20|46137.2|46117.2|46136.5|46116.5|46137.2|46117.2|46136.5|46116.5|4
1647431070000|2022-03-16 11:44:30|46139.9|46119.9|46138|46118|46142.2|46122.2|46137.2|46117.2|3
1647431080000|2022-03-16 11:44:40|46136.2|46116.2|46141.5|46121.5|46141.5|46121.5|46131.2|46111.2|6
1647431090000|2022-03-16 11:44:50|46140.7|46120.7|46133|46113|46146.5|46126.5|46133|46113|16
1647431100000|2022-03-16 11:45:00|46131.2|46111.2|46144.5|46124.5|46166.5|46146.5|46131.2|46111.2|61
1647431110000|2022-03-16 11:45:10|46146.2|46126.2|46149|46129|46151.5|46131.5|46144|46124|3
1647431120000|2022-03-16 11:45:20|46144|46124|46138|46118|46144|46124|46138|46118|14
1647431130000|2022-03-16 11:45:30|46135.5|46115.5|46131.2|46111.2|46135.5|46115.5|46131.2|46111.2|2
1647431150000|2022-03-16 11:45:50|||||||||8
1647431160000|2022-03-16 11:46:00|46133|46113|46132|46112|46133|46113|46127.7|46107.7|14
1647431170000|2022-03-16 11:46:10|46130.2|46110.2|46125.2|46105.2|46130.2|46110.2|46125.2|46105.2|4
1647431180000|2022-03-16 11:46:20|46127.7|46107.7|46130.2|46110.2|46130.2|46110.2|46127.7|46107.7|5
1647431190000|2022-03-16 11:46:30|46132|46112|46132|46112|46132|46112|46132|46112|1
1647431200000|2022-03-16 11:46:40|46130.2|46110.2|46130.2|46110.2|46130.2|46110.2|46130.2|46110.2|1
1647431210000|2022-03-16 11:46:50|46127.7|46107.7|46127.7|46107.7|46127.7|46107.7|46125.2|46105.2|4
1647431220000|2022-03-16 11:47:00|46125.2|46105.2|46127.7|46107.7|46129.5|46109.5|46125.2|46105.2|0
1647431230000|2022-03-16 11:47:10|46125.2|46105.2|46134.5|46114.5|46134.5|46114.5|46125.2|46105.2|4
1647431240000|2022-03-16 11:47:20|46132|46112|46127.7|46107.7|46132|46112|46125.2|46105.2|13
1647431250000|2022-03-16 11:47:30|46130.2|46110.2|46113.7|46093.7|46130.2|46110.2|46110.5|46090.5|16
1647431260000|2022-03-16 11:47:40|46116.2|46096.2|46116.2|46096.2|46118|46098|46116.2|46096.2|1
1647431270000|2022-03-16 11:47:50|46097.7|46077.7|46099.5|46079.5|46100.2|46080.2|46097.7|46077.7|19
1647431280000|2022-03-16 11:48:00|46102|46082|46125.5|46105.5|46125.5|46105.5|46102|46082|4
1647431290000|2022-03-16 11:48:10|46130.5|46110.5|46130.5|46110.5|46133|46113|46128|46108|17
1647431300000|2022-03-16 11:48:20|46135.5|46115.5|46138|46118|46138|46118|46133|46113|1
1647431310000|2022-03-16 11:48:30|46136.2|46116.2|46137.2|46117.2|46137.2|46117.2|46133|46113|3
1647431320000|2022-03-16 11:48:40|46134.7|46114.7|46159.7|46139.7|46162.2|46142.2|46134.7|46114.7|11
1647431330000|2022-03-16 11:48:50|46161.5|46141.5|46174.7|46154.7|46174.7|46154.7|46161.5|46141.5|12
1647431340000|2022-03-16 11:49:00|46170.5|46150.5|46186.5|46166.5|46192.2|46172.2|46170.5|46150.5|13
1647431350000|2022-03-16 11:49:10|46187.2|46167.2|46204.7|46184.7|46204.7|46184.7|46187.2|46167.2|32
1647431360000|2022-03-16 11:49:20|46199.7|46179.7|46202.2|46182.2|46204.7|46184.7|46195.5|46175.5|21
1647431370000|2022-03-16 11:49:30|46205.7|46185.7|46184.7|46164.7|46205.7|46185.7|46184.7|46164.7|10
1647431380000|2022-03-16 11:49:40|46182.2|46162.2|46169.7|46149.7|46182.2|46162.2|46169.7|46149.7|0
1647431390000|2022-03-16 11:49:50|46171.5|46151.5|46174.7|46154.7|46174.7|46154.7|46171.5|46151.5|6
1647431400000|2022-03-16 11:50:00|46179.7|46159.7|46192.2|46172.2|46192.2|46172.2|46174.7|46154.7|9
1647431410000|2022-03-16 11:50:10|46194.7|46174.7|46194.7|46174.7|46199.7|46179.7|46194.7|46174.7|1
1647431420000|2022-03-16 11:50:20|46189.5|46169.5|46184.7|46164.7|46189.5|46169.5|46180.5|46160.5|6
1647431430000|2022-03-16 11:50:30|46189|46169|46191.5|46171.5|46191.5|46171.5|46189|46169|2
1647431440000|2022-03-16 11:50:40|46190.7|46170.7|46175.5|46155.5|46190.7|46170.7|46175.5|46155.5|5
1647431450000|2022-03-16 11:50:50|46174.7|46154.7|46167.2|46147.2|46174.7|46154.7|46167.2|46147.2|1
1647431460000|2022-03-16 11:51:00|46166.5|46146.5|46194.7|46174.7|46194.7|46174.7|46166.5|46146.5|10
1647431470000|2022-03-16 11:51:10|46193|46173|46182.2|46162.2|46193|46173|46182.2|46162.2|14
1647431480000|2022-03-16 11:51:20|46180.5|46160.5|46177.2|46157.2|46180.5|46160.5|46177.2|46157.2|4
1647431490000|2022-03-16 11:51:30|46172.2|46152.2|46169.7|46149.7|46172.2|46152.2|46169.7|46149.7|3
1647431500000|2022-03-16 11:51:40|||||||||1
1647431510000|2022-03-16 11:51:50|46166.2|46146.2|46154.7|46134.7|46166.2|46146.2|46154|46134|2
1647431520000|2022-03-16 11:52:00|46159.7|46139.7|46184.7|46164.7|46184.7|46164.7|46159.7|46139.7|11
1647431530000|2022-03-16 11:52:10|46189.7|46169.7|46177.2|46157.2|46191.5|46171.5|46177.2|46157.2|7
1647431540000|2022-03-16 11:52:20|46175.5|46155.5|46175.5|46155.5|46177.2|46157.2|46174.7|46154.7|6
1647431550000|2022-03-16 11:52:30|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|46174.7|46154.7|1
1647431560000|2022-03-16 11:52:40|46172.2|46152.2|46158|46138|46172.2|46152.2|46158|46138|3
1647431570000|2022-03-16 11:52:50|46159.7|46139.7|46157.2|46137.2|46159.7|46139.7|46157.2|46137.2|1
1647431580000|2022-03-16 11:53:00|46154.7|46134.7|46164.7|46144.7|46169.7|46149.7|46154.7|46134.7|8
1647431590000|2022-03-16 11:53:10|46166.5|46146.5|46169.7|46149.7|46172.2|46152.2|46164.7|46144.7|3
1647431600000|2022-03-16 11:53:20|46156.2|46136.2|46159.7|46139.7|46159.7|46139.7|46155.5|46135.5|15
1647431610000|2022-03-16 11:53:30|46154.7|46134.7|46148.2|46128.2|46154.7|46134.7|46148.2|46128.2|8
1647431620000|2022-03-16 11:53:40|46146.5|46126.5|46134.7|46114.7|46146.5|46126.5|46134.7|46114.7|6
1647431630000|2022-03-16 11:53:50|46132.2|46112.2|46134.7|46114.7|46134.7|46114.7|46132.2|46112.2|0
1647431640000|2022-03-16 11:54:00|46134|46114|46114.7|46094.7|46134|46114|46113|46093|23
1647431650000|2022-03-16 11:54:10|46117.2|46097.2|46114.7|46094.7|46124.7|46104.7|46114.7|46094.7|12
1647431660000|2022-03-16 11:54:20|46113|46093|46106.2|46086.2|46117.2|46097.2|46104.5|46084.5|6
1647431670000|2022-03-16 11:54:30|46103.7|46083.7|46100.2|46080.2|46106.2|46086.2|46100.2|46080.2|9
1647431680000|2022-03-16 11:54:40|46102|46082|46102|46082|46102|46082|46102|46082|15
1647431690000|2022-03-16 11:54:50|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|46100.2|46080.2|7
1647431700000|2022-03-16 11:55:00|46102.7|46082.7|46115.5|46095.5|46115.5|46095.5|46100.2|46080.2|16
1647431710000|2022-03-16 11:55:10|46117.2|46097.2|46113.7|46093.7|46120.5|46100.5|46113.7|46093.7|4
1647431720000|2022-03-16 11:55:20|46113|46093|46107|46087|46113|46093|46107|46087|3
1647431730000|2022-03-16 11:55:30|46108.7|46088.7|46106.2|46086.2|46108.7|46088.7|46106.2|46086.2|0
1647431740000|2022-03-16 11:55:40|46104.5|46084.5|46103.7|46083.7|46104.5|46084.5|46097.7|46077.7|3
1647431750000|2022-03-16 11:55:50|46102|46082|46097.7|46077.7|46102|46082|46097.7|46077.7|4
1647431760000|2022-03-16 11:56:00|46102|46082|46118|46098|46118|46098|46102|46082|12
1647431770000|2022-03-16 11:56:10|46115.5|46095.5|46115.5|46095.5|46118|46098|46113|46093|9
1647431780000|2022-03-16 11:56:20|46117.2|46097.2|46110.5|46090.5|46120.5|46100.5|46110.5|46090.5|3
1647431790000|2022-03-16 11:56:30|46106.2|46086.2|46108.7|46088.7|46108.7|46088.7|46106.2|46086.2|5
1647431800000|2022-03-16 11:56:40|46108|46088|46108|46088|46108|46088|46105.5|46085.5|5
1647431820000|2022-03-16 11:57:00|46110.5|46090.5|46124.7|46104.7|46124.7|46104.7|46110.5|46090.5|9
1647431830000|2022-03-16 11:57:10|46134|46114|46155.5|46135.5|46158|46138|46134|46114|7
1647431840000|2022-03-16 11:57:20|46150.5|46130.5|46147.2|46127.2|46150.5|46130.5|46147.2|46127.2|1
1647431850000|2022-03-16 11:57:30|46143|46123|46135.5|46115.5|46143|46123|46135.5|46115.5|2
1647431860000|2022-03-16 11:57:40|46134.7|46114.7|46130.5|46110.5|46134.7|46114.7|46128.7|46108.7|0
1647431870000|2022-03-16 11:57:50|46132.2|46112.2|46133|46113|46133|46113|46128|46108|1
1647431880000|2022-03-16 11:58:00|46130.5|46110.5|46137.2|46117.2|46137.2|46117.2|46097.7|46077.7|26
1647431890000|2022-03-16 11:58:10|46134.7|46114.7|46134.7|46114.7|46134.7|46114.7|46132.2|46112.2|7
1647431900000|2022-03-16 11:58:20|46133|46113|46132.2|46112.2|46134.7|46114.7|46132.2|46112.2|2
1647431910000|2022-03-16 11:58:30|46130.5|46110.5|46132.2|46112.2|46132.2|46112.2|46129.7|46109.7|1
1647431920000|2022-03-16 11:58:40|46127.2|46107.2|46125.5|46105.5|46127.2|46107.2|46123.7|46103.7|3
1647431930000|2022-03-16 11:58:50|46128|46108|46128|46108|46130.5|46110.5|46128|46108|0
1647431940000|2022-03-16 11:59:00|46132.2|46112.2|46134.7|46114.7|46136.5|46116.5|46132.2|46112.2|3
1647431950000|2022-03-16 11:59:10|46139.7|46119.7|46130.5|46110.5|46139.7|46119.7|46130.5|46110.5|10
1647431960000|2022-03-16 11:59:20|46129.7|46109.7|46129.7|46109.7|46129.7|46109.7|46127.2|46107.2|2
1647431970000|2022-03-16 11:59:30|46132.2|46112.2|46134.7|46114.7|46137.2|46117.2|46132.2|46112.2|11
1647431980000|2022-03-16 11:59:40|46137.2|46117.2|46144.7|46124.7|46144.7|46124.7|46129.7|46109.7|8
1647431990000|2022-03-16 11:59:50|46147.2|46127.2|46147.2|46127.2|46149.7|46129.7|46147.2|46127.2|3
1647432000000|2022-03-16 12:00:00|46149.7|46129.7|46197.2|46177.2|46197.2|46177.2|46149.7|46129.7|28
1647432010000|2022-03-16 12:00:10|46202.2|46182.2|46189.7|46169.7|46205.5|46185.5|46189.7|46169.7|11
1647432020000|2022-03-16 12:00:20|46187.2|46167.2|46189.7|46169.7|46189.7|46169.7|46187.2|46167.2|7
1647432030000|2022-03-16 12:00:30|46187.2|46167.2|46177|46157|46189.7|46169.7|46177|46157|11
1647432040000|2022-03-16 12:00:40|46173|46153|46162.2|46142.2|46173|46153|46162.2|46142.2|1
1647432050000|2022-03-16 12:00:50|46161.5|46141.5|46164.7|46144.7|46164.7|46144.7|46159.7|46139.7|4
1647432060000|2022-03-16 12:01:00|46162.2|46142.2|46169.7|46149.7|46169.7|46149.7|46159.7|46139.7|12
1647432070000|2022-03-16 12:01:10|46159.7|46139.7|46155.5|46135.5|46164|46144|46155.5|46135.5|11
1647432080000|2022-03-16 12:01:20|46154.7|46134.7|46162.2|46142.2|46162.2|46142.2|46154.7|46134.7|6
1647432090000|2022-03-16 12:01:30|46159.7|46139.7|46159.7|46139.7|46159.7|46139.7|46159|46139|5
1647432100000|2022-03-16 12:01:40|46161.5|46141.5|46164.7|46144.7|46164.7|46144.7|46161.5|46141.5|6
1647432110000|2022-03-16 12:01:50|46164|46144|46187.2|46167.2|46187.2|46167.2|46162.2|46142.2|10
1647432120000|2022-03-16 12:02:00|46189.7|46169.7|46194.7|46174.7|46206.5|46186.5|46189.7|46169.7|19
1647432130000|2022-03-16 12:02:10|46196.5|46176.5|46199.7|46179.7|46199.7|46179.7|46196.5|46176.5|8
1647432140000|2022-03-16 12:02:20|46244.9|46224.9|46253.2|46233.2|46263.2|46243.2|46244.9|46224.9|29
1647432150000|2022-03-16 12:02:30|46251.5|46231.5|46243.2|46223.2|46251.5|46231.5|46234|46214|9
1647432160000|2022-03-16 12:02:40|46245.7|46225.7|46233.2|46213.2|46245.7|46225.7|46233.2|46213.2|7
1647432170000|2022-03-16 12:02:50|46219|46199|46218.2|46198.2|46220.7|46200.7|46218.2|46198.2|11
1647432180000|2022-03-16 12:03:00|46215.7|46195.7|46198.2|46178.2|46220.7|46200.7|46198.2|46178.2|23
1647432190000|2022-03-16 12:03:10|46200.7|46180.7|46160.7|46140.7|46200.7|46180.7|46160.7|46140.7|5
1647432200000|2022-03-16 12:03:20|46158.2|46138.2|46148.2|46128.2|46158.2|46138.2|46145.7|46125.7|8
1647432210000|2022-03-16 12:03:30|46143.2|46123.2|46148.2|46128.2|46148.2|46128.2|46140.7|46120.7|6
1647432220000|2022-03-16 12:03:40|46149.9|46129.9|46144|46124|46153.2|46133.2|46144|46124|5
1647432230000|2022-03-16 12:03:50|46143.2|46123.2|46153.2|46133.2|46158.2|46138.2|46143.2|46123.2|7
1647432240000|2022-03-16 12:04:00|46154.9|46134.9|46192.4|46172.4|46194.2|46174.2|46154.9|46134.9|8
1647432250000|2022-03-16 12:04:10|46194.2|46174.2|46209.9|46189.9|46217.7|46197.7|46193.2|46173.2|15
1647432260000|2022-03-16 12:04:20|46216.7|46196.7|46203.2|46183.2|46216.7|46196.7|46203.2|46183.2|6
1647432270000|2022-03-16 12:04:30|46200.7|46180.7|46175.7|46155.7|46200.7|46180.7|46175.7|46155.7|2
1647432280000|2022-03-16 12:04:40|46173.2|46153.2|46165.7|46145.7|46174.9|46154.9|46165.7|46145.7|5
1647432290000|2022-03-16 12:04:50|46161.5|46141.5|46158.2|46138.2|46163.2|46143.2|46158.2|46138.2|6
1647432300000|2022-03-16 12:05:00|46159.9|46139.9|46169.9|46149.9|46171.7|46151.7|46159.9|46139.9|9
1647432310000|2022-03-16 12:05:10|||||||||2
1647432320000|2022-03-16 12:05:20|46165.7|46145.7|46163.2|46143.2|46165.7|46145.7|46161.5|46141.5|2
1647432330000|2022-03-16 12:05:30|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|4
1647432340000|2022-03-16 12:05:40|||||||||3
1647432350000|2022-03-16 12:05:50|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|3
1647432360000|2022-03-16 12:06:00|46161.5|46141.5|46165.7|46145.7|46165.7|46145.7|46161.5|46141.5|7
1647432370000|2022-03-16 12:06:10|46164.9|46144.9|46173.2|46153.2|46173.2|46153.2|46164.9|46144.9|5
1647432380000|2022-03-16 12:06:20|46176.7|46156.7|46175.7|46155.7|46180.2|46160.2|46168.2|46148.2|6
1647432390000|2022-03-16 12:06:30|46179.9|46159.9|46182.4|46162.4|46182.4|46162.4|46177.4|46157.4|7
1647432400000|2022-03-16 12:06:40|46175.7|46155.7|46171.5|46151.5|46175.7|46155.7|46171.5|46151.5|4
1647432410000|2022-03-16 12:06:50|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|46168.2|46148.2|3
1647432420000|2022-03-16 12:07:00|46166.5|46146.5|46175.7|46155.7|46175.7|46155.7|46166.5|46146.5|2
1647432430000|2022-03-16 12:07:10|46174|46154|46190.7|46170.7|46190.7|46170.7|46169.9|46149.9|18
1647432440000|2022-03-16 12:07:20|46192.4|46172.4|46211.5|46191.5|46211.5|46191.5|46192.4|46172.4|12
1647432450000|2022-03-16 12:07:30|46217.4|46197.4|46205.7|46185.7|46218.2|46198.2|46205.7|46185.7|16
1647432470000|2022-03-16 12:07:50|46203.2|46183.2|46194.9|46174.9|46203.2|46183.2|46194.9|46174.9|4
1647432480000|2022-03-16 12:08:00|46193.2|46173.2|46214.2|46194.2|46214.2|46194.2|46193.2|46173.2|9
1647432490000|2022-03-16 12:08:10|46213.2|46193.2|46208.2|46188.2|46213.2|46193.2|46208.2|46188.2|3
1647432500000|2022-03-16 12:08:20|46209.9|46189.9|46208.2|46188.2|46209.9|46189.9|46208.2|46188.2|1
1647432510000|2022-03-16 12:08:30|46209.9|46189.9|46207.4|46187.4|46209.9|46189.9|46207.4|46187.4|1
1647432520000|2022-03-16 12:08:40|46209.2|46189.2|46220.9|46200.9|46220.9|46200.9|46209.2|46189.2|9
1647432540000|2022-03-16 12:09:00|46204.9|46184.9|46189.9|46169.9|46204.9|46184.9|46188.2|46168.2|12
1647432550000|2022-03-16 12:09:10|46187.4|46167.4|46189.2|46169.2|46192.4|46172.4|46187.4|46167.4|2
1647432560000|2022-03-16 12:09:20|46187.4|46167.4|46177.4|46157.4|46187.4|46167.4|46177.4|46157.4|7
1647432570000|2022-03-16 12:09:30|46178.2|46158.2|46178.2|46158.2|46178.2|46158.2|46178.2|46158.2|0
1647432580000|2022-03-16 12:09:40|46181.7|46161.7|46183.4|46163.4|46183.4|46163.4|46181.7|46161.7|21
1647432590000|2022-03-16 12:09:50|46184.2|46164.2|46182.4|46162.4|46184.2|46164.2|46179.9|46159.9|9
1647432600000|2022-03-16 12:10:00|46186.7|46166.7|46169|46149|46190.9|46170.9|46163.2|46143.2|34
1647432610000|2022-03-16 12:10:10|46167.4|46147.4|46176.7|46156.7|46176.7|46156.7|46166.7|46146.7|20
1647432620000|2022-03-16 12:10:20|46178.4|46158.4|46194.9|46174.9|46196.7|46176.7|46178.4|46158.4|14
1647432630000|2022-03-16 12:10:30|46192.4|46172.4|46190.7|46170.7|46192.4|46172.4|46190.7|46170.7|12
1647432640000|2022-03-16 12:10:40|46182.4|46162.4|46179.9|46159.9|46182.4|46162.4|46179.9|46159.9|8
1647432650000|2022-03-16 12:10:50|46178.2|46158.2|46171.7|46151.7|46178.2|46158.2|46166.5|46146.5|15
1647432660000|2022-03-16 12:11:00|46173.4|46153.4|46194.9|46174.9|46194.9|46174.9|46173.4|46153.4|8
1647432670000|2022-03-16 12:11:10|46201.7|46181.7|46205.7|46185.7|46205.7|46185.7|46201.7|46181.7|5
1647432680000|2022-03-16 12:11:20|46179.9|46159.9|46204.9|46184.9|46205.7|46185.7|46179.9|46159.9|20
1647432690000|2022-03-16 12:11:30|46205.7|46185.7|46190.7|46170.7|46207.4|46187.4|46190.7|46170.7|17
1647432700000|2022-03-16 12:11:40|46189|46169|46169.9|46149.9|46189|46169|46169.9|46149.9|2
1647432710000|2022-03-16 12:11:50|46172.4|46152.4|46169.9|46149.9|46172.4|46152.4|46169.9|46149.9|9
1647432720000|2022-03-16 12:12:00|46168.2|46148.2|46163.2|46143.2|46168.2|46148.2|46160.7|46140.7|20
1647432730000|2022-03-16 12:12:10|46162.4|46142.4|46160.7|46140.7|46162.4|46142.4|46160.7|46140.7|8
1647432740000|2022-03-16 12:12:20|46159|46139|46158.2|46138.2|46159|46139|46158.2|46138.2|0
1647432750000|2022-03-16 12:12:30|46159|46139|46162.4|46142.4|46162.4|46142.4|46159|46139|7
1647432760000|2022-03-16 12:12:40|46159.9|46139.9|46162.4|46142.4|46162.4|46142.4|46159.9|46139.9|3
1647432770000|2022-03-16 12:12:50|46160.7|46140.7|46142.4|46122.4|46160.7|46140.7|46142.4|46122.4|16
1647432780000|2022-03-16 12:13:00|46143.2|46123.2|46159.2|46139.2|46159.2|46139.2|46143.2|46123.2|14
1647432790000|2022-03-16 12:13:10|46161.7|46141.7|46185.9|46165.9|46185.9|46165.9|46161.7|46141.7|9
1647432800000|2022-03-16 12:13:20|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|46177.4|46157.4|3
1647432810000|2022-03-16 12:13:30|46177.4|46157.4|46176.7|46156.7|46177.4|46157.4|46176.7|46156.7|2
1647432820000|2022-03-16 12:13:40|||||||||2
1647432830000|2022-03-16 12:13:50|46179.2|46159.2|46179.2|46159.2|46179.2|46159.2|46178.4|46158.4|6
1647432840000|2022-03-16 12:14:00|46177.4|46157.4|46174.2|46154.2|46177.4|46157.4|46174.2|46154.2|10
1647432850000|2022-03-16 12:14:10|46173.2|46153.2|46169.2|46149.2|46173.2|46153.2|46166.7|46146.7|13
1647432860000|2022-03-16 12:14:20|46173.4|46153.4|46181.7|46161.7|46181.7|46161.7|46173.4|46153.4|3
1647432870000|2022-03-16 12:14:30|46183.4|46163.4|46194.2|46174.2|46194.2|46174.2|46183.4|46163.4|10
1647432880000|2022-03-16 12:14:40|46196.7|46176.7|46201.7|46181.7|46201.7|46181.7|46196.7|46176.7|20
1647432890000|2022-03-16 12:14:50|46199.9|46179.9|46196.7|46176.7|46199.9|46179.9|46189.2|46169.2|6
1647432900000|2022-03-16 12:15:00|46195.9|46175.9|46200.9|46180.9|46200.9|46180.9|46195.9|46175.9|4
1647432910000|2022-03-16 12:15:10|46202.7|46182.7|46203.4|46183.4|46204.2|46184.2|46202.7|46182.7|9
1647432920000|2022-03-16 12:15:20|46206.7|46186.7|46209.2|46189.2|46209.9|46189.9|46206.7|46186.7|5
1647432930000|2022-03-16 12:15:30|46210.9|46190.9|46211.7|46191.7|46214.2|46194.2|46210.9|46190.9|7
1647432940000|2022-03-16 12:15:40|46209.9|46189.9|46211.7|46191.7|46211.7|46191.7|46209.2|46189.2|4
1647432950000|2022-03-16 12:15:50|46209.2|46189.2|46209.2|46189.2|46209.2|46189.2|46209.2|46189.2|8
1647432960000|2022-03-16 12:16:00|46207.4|46187.4|46211.7|46191.7|46212.4|46192.4|46207.4|46187.4|3
1647432970000|2022-03-16 12:16:10|46210.9|46190.9|46211.7|46191.7|46211.7|46191.7|46210.9|46190.9|2
1647432980000|2022-03-16 12:16:20|46210.9|46190.9|46209.2|46189.2|46210.9|46190.9|46209.2|46189.2|8
1647432990000|2022-03-16 12:16:30|46194.9|46174.9|46211.7|46191.7|46219.2|46199.2|46194.9|46174.9|13
1647433000000|2022-03-16 12:16:40|46214.2|46194.2|46219.2|46199.2|46219.2|46199.2|46214.2|46194.2|5
1647433010000|2022-03-16 12:16:50|46220.9|46200.9|46241.7|46221.7|46241.7|46221.7|46219.2|46199.2|10
1647433020000|2022-03-16 12:17:00|46244.2|46224.2|46236.7|46216.7|46249.2|46229.2|46234.2|46214.2|13
1647433030000|2022-03-16 12:17:10|46222.4|46202.4|46221.7|46201.7|46226.7|46206.7|46221.7|46201.7|12
1647433040000|2022-03-16 12:17:20|46224.2|46204.2|46229.2|46209.2|46229.2|46209.2|46224.2|46204.2|5
1647433050000|2022-03-16 12:17:30|||||||||11
1647433060000|2022-03-16 12:17:40|46231.7|46211.7|46246.7|46226.7|46246.7|46226.7|46231.7|46211.7|9
1647433070000|2022-03-16 12:17:50|46244.9|46224.9|46244.2|46224.2|46244.9|46224.9|46239.2|46219.2|6
1647433080000|2022-03-16 12:18:00|46242.4|46222.4|46244.2|46224.2|46244.2|46224.2|46239.9|46219.9|10
1647433090000|2022-03-16 12:18:10|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|46244.2|46224.2|1
1647433100000|2022-03-16 12:18:20|46243.2|46223.2|46246.7|46226.7|46246.7|46226.7|46241.7|46221.7|7
1647433110000|2022-03-16 12:18:30|46249.2|46229.2|46249.2|46229.2|46249.2|46229.2|46249.2|46229.2|1
1647433120000|2022-03-16 12:18:40|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|46245.9|46225.9|5
1647433130000|2022-03-16 12:18:50|46248.4|46228.4|46236.7|46216.7|46248.4|46228.4|46233.4|46213.4|27
1647433140000|2022-03-16 12:19:00|46238.4|46218.4|46240.9|46220.9|46245.2|46225.2|46238.4|46218.4|9
1647433150000|2022-03-16 12:19:10|46242.7|46222.7|46245.2|46225.2|46245.2|46225.2|46240.9|46220.9|2
1647433160000|2022-03-16 12:19:20|46240.9|46220.9|46264.2|46244.2|46264.2|46244.2|46240.9|46220.9|29
1647433170000|2022-03-16 12:19:30|46271.7|46251.7|46276.7|46256.7|46276.7|46256.7|46271.7|46251.7|7
1647433180000|2022-03-16 12:19:40|46271.7|46251.7|46260.9|46240.9|46271.7|46251.7|46259.2|46239.2|19
1647433190000|2022-03-16 12:19:50|46259.2|46239.2|46254.9|46234.9|46259.2|46239.2|46254.9|46234.9|7
1647433200000|2022-03-16 12:20:00|46252.4|46232.4|46244.2|46224.2|46252.4|46232.4|46244.2|46224.2|10
1647433210000|2022-03-16 12:20:10|46245.9|46225.9|46254.2|46234.2|46254.2|46234.2|46245.9|46225.9|3
1647433220000|2022-03-16 12:20:20|46244.9|46224.9|46241.7|46221.7|46244.9|46224.9|46239.2|46219.2|8
1647433230000|2022-03-16 12:20:30|46244.2|46224.2|46241.7|46221.7|46244.2|46224.2|46239.2|46219.2|2
1647433240000|2022-03-16 12:20:40|46239.2|46219.2|46215.9|46195.9|46239.2|46219.2|46213.4|46193.4|12
1647433250000|2022-03-16 12:20:50|46216.7|46196.7|46199.9|46179.9|46216.7|46196.7|46199.9|46179.9|13
1647433260000|2022-03-16 12:21:00|46199.2|46179.2|46194.2|46174.2|46201.7|46181.7|46194.2|46174.2|14
1647433270000|2022-03-16 12:21:10|46192.4|46172.4|46185.7|46165.7|46194.2|46174.2|46185.7|46165.7|7
1647433280000|2022-03-16 12:21:20|46184.9|46164.9|46170.7|46150.7|46184.9|46164.9|46169.7|46149.7|8
1647433290000|2022-03-16 12:21:30|46169.9|46149.9|46179.9|46159.9|46182.4|46162.4|46168.2|46148.2|7
1647433300000|2022-03-16 12:21:40|46168.2|46148.2|46161.5|46141.5|46168.2|46148.2|46161.5|46141.5|4
1647433310000|2022-03-16 12:21:50|46163.2|46143.2|46171.7|46151.7|46171.7|46151.7|46159.9|46139.9|5
1647433320000|2022-03-16 12:22:00|46172.4|46152.4|46177.4|46157.4|46178.2|46158.2|46172.4|46152.4|2
1647433330000|2022-03-16 12:22:10|46178.2|46158.2|46176.5|46156.5|46178.2|46158.2|46176.5|46156.5|6
1647433340000|2022-03-16 12:22:20|46178.2|46158.2|46178.2|46158.2|46178.2|46158.2|46178.2|46158.2|3
1647433350000|2022-03-16 12:22:30|||||||||1
1647433360000|2022-03-16 12:22:40|46174.7|46154.7|46175.7|46155.7|46175.7|46155.7|46172.2|46152.2|12
1647433370000|2022-03-16 12:22:50|||||||||1
1647433380000|2022-03-16 12:23:00|46178.2|46158.2|46188.2|46168.2|46189.9|46169.9|46178.2|46158.2|12
1647433390000|2022-03-16 12:23:10|46189.9|46169.9|46174|46154|46189.9|46169.9|46173.2|46153.2|11
1647433400000|2022-03-16 12:23:20|46171.5|46151.5|46171.5|46151.5|46171.5|46151.5|46171.5|46151.5|2
1647433410000|2022-03-16 12:23:30|46169.7|46149.7|46158.2|46138.2|46169.7|46149.7|46158.2|46138.2|17
1647433420000|2022-03-16 12:23:40|||||||||2
1647433430000|2022-03-16 12:23:50|46162.4|46142.4|46162.4|46142.4|46162.4|46142.4|46162.4|46142.4|2
1647433440000|2022-03-16 12:24:00|46166.7|46146.7|46178.2|46158.2|46180.7|46160.7|46160.7|46140.7|29
1647433450000|2022-03-16 12:24:10|46184|46164|46183.2|46163.2|46184.9|46164.9|46173.2|46153.2|9
1647433460000|2022-03-16 12:24:20|46181.5|46161.5|46169.9|46149.9|46181.5|46161.5|46168.2|46148.2|11
1647433470000|2022-03-16 12:24:30|||||||||2
1647433480000|2022-03-16 12:24:40|46170.7|46150.7|46183.2|46163.2|46183.2|46163.2|46170.7|46150.7|6
1647433490000|2022-03-16 12:24:50|46188.2|46168.2|46192.4|46172.4|46193.2|46173.2|46188.2|46168.2|5
1647433500000|2022-03-16 12:25:00|46193.2|46173.2|46175.7|46155.7|46193.2|46173.2|46170.7|46150.7|20
1647433510000|2022-03-16 12:25:10|46177.4|46157.4|46175.7|46155.7|46179.2|46159.2|46173.2|46153.2|2
1647433520000|2022-03-16 12:25:20|46178.2|46158.2|46188.2|46168.2|46188.2|46168.2|46178.2|46158.2|4
1647433530000|2022-03-16 12:25:30|||||||||2
1647433540000|2022-03-16 12:25:40|46189.9|46169.9|46188.2|46168.2|46193.2|46173.2|46188.2|46168.2|4
1647433550000|2022-03-16 12:25:50|46171.4|46151.4|46173.2|46153.2|46180.7|46160.7|46170.7|46150.7|4
1647433560000|2022-03-16 12:26:00|46171.4|46151.4|46168.2|46148.2|46178.2|46158.2|46168.2|46148.2|9
1647433570000|2022-03-16 12:26:10|46169.9|46149.9|46168.2|46148.2|46169.9|46149.9|46168.2|46148.2|0
1647433580000|2022-03-16 12:26:20|46170.7|46150.7|46171.4|46151.4|46180.7|46160.7|46165.7|46145.7|36
1647433590000|2022-03-16 12:26:30|46169.7|46149.7|46165.7|46145.7|46169.7|46149.7|46165.7|46145.7|1
1647433600000|2022-03-16 12:26:40|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|46163.2|46143.2|5
1647433610000|2022-03-16 12:26:50|46160.7|46140.7|46158.9|46138.9|46160.7|46140.7|46158.2|46138.2|1
1647433620000|2022-03-16 12:27:00|46158.2|46138.2|46163.2|46143.2|46163.2|46143.2|46158.2|46138.2|1
1647433630000|2022-03-16 12:27:10|46171.7|46151.7|46203.2|46183.2|46203.9|46183.9|46171.7|46151.7|20
1647433640000|2022-03-16 12:27:20|46205.7|46185.7|46205.7|46185.7|46205.7|46185.7|46205.7|46185.7|6
1647433650000|2022-03-16 12:27:30|46207.4|46187.4|46218.2|46198.2|46218.9|46198.9|46207.4|46187.4|12
1647433660000|2022-03-16 12:27:40|46213.2|46193.2|46210.7|46190.7|46213.2|46193.2|46210.7|46190.7|2
1647433670000|2022-03-16 12:27:50|46208.2|46188.2|46205.7|46185.7|46208.2|46188.2|46205.7|46185.7|10
1647433680000|2022-03-16 12:28:00|46203.9|46183.9|46203.2|46183.2|46203.9|46183.9|46198.2|46178.2|5
1647433690000|2022-03-16 12:28:10|46201.4|46181.4|46203.2|46183.2|46203.2|46183.2|46201.4|46181.4|2
1647433710000|2022-03-16 12:28:30|46205.7|46185.7|46205.7|46185.7|46207.4|46187.4|46205.7|46185.7|6
1647433720000|2022-03-16 12:28:40|46207.4|46187.4|46214.9|46194.9|46214.9|46194.9|46207.4|46187.4|13
1647433730000|2022-03-16 12:28:50|46219.9|46199.9|46228.2|46208.2|46228.2|46208.2|46219.9|46199.9|11
1647433740000|2022-03-16 12:29:00|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|12
1647433750000|2022-03-16 12:29:10|46233.2|46213.2|46233.9|46213.9|46233.9|46213.9|46233.2|46213.2|3
1647433760000|2022-03-16 12:29:20|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|0
1647433770000|2022-03-16 12:29:30|46226.2|46206.2|46218.2|46198.2|46226.2|46206.2|46218.2|46198.2|9
1647433780000|2022-03-16 12:29:40|46215.7|46195.7|46215.7|46195.7|46215.7|46195.7|46213.9|46193.9|6
1647433790000|2022-03-16 12:29:50|46213.9|46193.9|46213.2|46193.2|46213.9|46193.9|46210.7|46190.7|7
1647433800000|2022-03-16 12:30:00|46212.4|46192.4|46203.2|46183.2|46212.4|46192.4|46195.7|46175.7|18
1647433810000|2022-03-16 12:30:10|46201.7|46181.7|46201.4|46181.4|46212.4|46192.4|46201.4|46181.4|6
1647433820000|2022-03-16 12:30:20|46198.9|46178.9|46198.9|46178.9|46198.9|46178.9|46198.9|46178.9|18
1647433830000|2022-03-16 12:30:30|46198.2|46178.2|46198.2|46178.2|46203.2|46183.2|46198.2|46178.2|8
1647433840000|2022-03-16 12:30:40|46196.4|46176.4|46195.7|46175.7|46196.4|46176.4|46195.7|46175.7|7
1647433850000|2022-03-16 12:30:50|46193.9|46173.9|46188.2|46168.2|46193.9|46173.9|46188.2|46168.2|5
1647433860000|2022-03-16 12:31:00|46198.2|46178.2|46223.2|46203.2|46223.2|46203.2|46198.2|46178.2|15
1647433870000|2022-03-16 12:31:10|46232.4|46212.4|46223.2|46203.2|46240.7|46220.7|46221.4|46201.4|23
1647433880000|2022-03-16 12:31:20|46225.7|46205.7|46218.9|46198.9|46238.2|46218.2|46216.4|46196.4|10
1647433890000|2022-03-16 12:31:30|46216.4|46196.4|46252.4|46232.4|46252.4|46232.4|46216.4|46196.4|12
1647433900000|2022-03-16 12:31:40|46251.4|46231.4|46228.9|46208.9|46251.4|46231.4|46228.2|46208.2|11
1647433910000|2022-03-16 12:31:50|46230.7|46210.7|46213.2|46193.2|46230.7|46210.7|46211.4|46191.4|5
1647433920000|2022-03-16 12:32:00|46215.7|46195.7|46223.2|46203.2|46223.2|46203.2|46213.9|46193.9|28
1647433930000|2022-03-16 12:32:10|46229.9|46209.9|46205.7|46185.7|46230.7|46210.7|46178.2|46158.2|24
1647433940000|2022-03-16 12:32:20|46207.4|46187.4|46241.7|46221.7|46264.9|46244.9|46207.4|46187.4|18
1647433950000|2022-03-16 12:32:30|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|5
1647433960000|2022-03-16 12:32:40|46242.4|46222.4|46216.7|46196.7|46242.4|46222.4|46216.7|46196.7|11
1647433970000|2022-03-16 12:32:50|46214.2|46194.2|46191.7|46171.7|46214.2|46194.2|46189.2|46169.2|8
1647433980000|2022-03-16 12:33:00|46193.4|46173.4|46224.2|46204.2|46226.7|46206.7|46193.4|46173.4|12
1647433990000|2022-03-16 12:33:10|46225.9|46205.9|46202.4|46182.4|46226.7|46206.7|46202.4|46182.4|14
1647434000000|2022-03-16 12:33:20|46201.7|46181.7|46190.7|46170.7|46210.9|46190.9|46190.7|46170.7|6
1647434010000|2022-03-16 12:33:30|46188.9|46168.9|46167.4|46147.4|46188.9|46168.9|46167.4|46147.4|14
1647434020000|2022-03-16 12:33:40|46159.2|46139.2|46156.7|46136.7|46159.2|46139.2|46141.4|46121.4|34
1647434030000|2022-03-16 12:33:50|46160.9|46140.9|46146.7|46126.7|46160.9|46140.9|46144.2|46124.2|6
1647434040000|2022-03-16 12:34:00|46155.2|46135.2|46166.7|46146.7|46166.7|46146.7|46149.9|46129.9|16
1647434050000|2022-03-16 12:34:10|46171.7|46151.7|46171.7|46151.7|46184.2|46164.2|46170.7|46150.7|19
1647434060000|2022-03-16 12:34:20|46173.4|46153.4|46175.9|46155.9|46175.9|46155.9|46171.7|46151.7|3
1647434070000|2022-03-16 12:34:30|46174.2|46154.2|46209.2|46189.2|46209.2|46189.2|46164.9|46144.9|22
1647434080000|2022-03-16 12:34:40|46211.7|46191.7|46209.2|46189.2|46219.2|46199.2|46201.7|46181.7|29
1647434090000|2022-03-16 12:34:50|46214.2|46194.2|46221.7|46201.7|46224.2|46204.2|46214.2|46194.2|6
1647434100000|2022-03-16 12:35:00|46204.2|46184.2|46213.4|46193.4|46213.4|46193.4|46184.2|46164.2|13
1647434110000|2022-03-16 12:35:10|46211.7|46191.7|46199.2|46179.2|46211.7|46191.7|46199.2|46179.2|20
1647434120000|2022-03-16 12:35:20|46201.7|46181.7|46211.7|46191.7|46211.7|46191.7|46201.7|46181.7|3
1647434130000|2022-03-16 12:35:30|46206.7|46186.7|46206.7|46186.7|46207.4|46187.4|46201.7|46181.7|10
1647434140000|2022-03-16 12:35:40|46211.7|46191.7|46201.7|46181.7|46216.7|46196.7|46201.7|46181.7|8
1647434150000|2022-03-16 12:35:50|46199.9|46179.9|46175.7|46155.7|46201.7|46181.7|46175.7|46155.7|9
1647434160000|2022-03-16 12:36:00|46174.9|46154.9|46171.7|46151.7|46174.9|46154.9|46166.7|46146.7|18
1647434170000|2022-03-16 12:36:10|46178.4|46158.4|46169.2|46149.2|46181.7|46161.7|46169.2|46149.2|10
1647434180000|2022-03-16 12:36:20|46164.9|46144.9|46146.7|46126.7|46164.9|46144.9|46145.7|46125.7|19
1647434190000|2022-03-16 12:36:30|46149.2|46129.2|46138.9|46118.9|46159.2|46139.2|46138.9|46118.9|22
1647434200000|2022-03-16 12:36:40|46136.4|46116.4|46143.2|46123.2|46145.7|46125.7|46133.2|46113.2|10
1647434210000|2022-03-16 12:36:50|46140.7|46120.7|46135.7|46115.7|46143.2|46123.2|46135.7|46115.7|15
1647434220000|2022-03-16 12:37:00|46138.2|46118.2|46173.2|46153.2|46178.2|46158.2|46138.2|46118.2|12
1647434230000|2022-03-16 12:37:10|46174.9|46154.9|46188.2|46168.2|46189.9|46169.9|46174.9|46154.9|9
1647434240000|2022-03-16 12:37:20|46183.2|46163.2|46185.7|46165.7|46185.7|46165.7|46181.4|46161.4|10
1647434250000|2022-03-16 12:37:30|46183.2|46163.2|46155.7|46135.7|46183.2|46163.2|46155.7|46135.7|3
1647434260000|2022-03-16 12:37:40|46157.4|46137.4|46143.9|46123.9|46158.2|46138.2|46143.9|46123.9|10
1647434270000|2022-03-16 12:37:50|46142.4|46122.4|46139.9|46119.9|46142.4|46122.4|46137.4|46117.4|2
1647434280000|2022-03-16 12:38:00|46149.7|46129.7|46188.2|46168.2|46188.2|46168.2|46149.7|46129.7|20
1647434290000|2022-03-16 12:38:10|46190.7|46170.7|46203.2|46183.2|46205.7|46185.7|46190.7|46170.7|30
1647434300000|2022-03-16 12:38:20|46200.7|46180.7|46203.2|46183.2|46203.2|46183.2|46200.7|46180.7|2
1647434310000|2022-03-16 12:38:30|46201.4|46181.4|46192.4|46172.4|46201.4|46181.4|46187.4|46167.4|8
1647434320000|2022-03-16 12:38:40|46194.2|46174.2|46198.2|46178.2|46198.2|46178.2|46194.2|46174.2|3
1647434330000|2022-03-16 12:38:50|46199.9|46179.9|46185.7|46165.7|46200.7|46180.7|46183.9|46163.9|5
1647434340000|2022-03-16 12:39:00|46183.9|46163.9|46197.4|46177.4|46200.7|46180.7|46183.9|46163.9|9
1647434350000|2022-03-16 12:39:10|46198.2|46178.2|46203.2|46183.2|46203.2|46183.2|46198.2|46178.2|4
1647434360000|2022-03-16 12:39:20|46202.4|46182.4|46213.2|46193.2|46213.2|46193.2|46200.7|46180.7|7
1647434370000|2022-03-16 12:39:30|46215.7|46195.7|46218.2|46198.2|46220.7|46200.7|46215.7|46195.7|9
1647434380000|2022-03-16 12:39:40|46213.2|46193.2|46198.2|46178.2|46213.2|46193.2|46198.2|46178.2|3
1647434390000|2022-03-16 12:39:50|46195.7|46175.7|46168.2|46148.2|46195.7|46175.7|46165.7|46145.7|6
1647434400000|2022-03-16 12:40:00|46169.9|46149.9|46184.9|46164.9|46185.7|46165.7|46169.9|46149.9|10
1647434410000|2022-03-16 12:40:10|46186.7|46166.7|46184.9|46164.9|46186.7|46166.7|46184.9|46164.9|16
1647434420000|2022-03-16 12:40:20|46180.7|46160.7|46173.2|46153.2|46180.7|46160.7|46173.2|46153.2|3
1647434430000|2022-03-16 12:40:30|46168.2|46148.2|46164.9|46144.9|46168.2|46148.2|46163.2|46143.2|6
1647434440000|2022-03-16 12:40:40|46163.9|46143.9|46143.2|46123.2|46163.9|46143.9|46136.4|46116.4|18
1647434450000|2022-03-16 12:40:50|46138.2|46118.2|46143.2|46123.2|46143.2|46123.2|46138.2|46118.2|4
1647434460000|2022-03-16 12:41:00|46153.2|46133.2|46155.7|46135.7|46158.2|46138.2|46148.9|46128.9|15
1647434470000|2022-03-16 12:41:10|46158.2|46138.2|46172.4|46152.4|46178.2|46158.2|46157.2|46137.2|12
1647434480000|2022-03-16 12:41:20|46163.9|46143.9|46163.2|46143.2|46165.7|46145.7|46163.2|46143.2|3
1647434490000|2022-03-16 12:41:30|46160.7|46140.7|46145.7|46125.7|46160.7|46140.7|46145.7|46125.7|9
1647434500000|2022-03-16 12:41:40|46147.4|46127.4|46158.2|46138.2|46159.9|46139.9|46145.7|46125.7|8
1647434510000|2022-03-16 12:41:50|46153.2|46133.2|46150.7|46130.7|46153.2|46133.2|46148.2|46128.2|9
1647434520000|2022-03-16 12:42:00|46152.4|46132.4|46156.4|46136.4|46158.2|46138.2|46152.4|46132.4|3
1647434530000|2022-03-16 12:42:10|46159.9|46139.9|46171.7|46151.7|46171.7|46151.7|46159.9|46139.9|53
1647434540000|2022-03-16 12:42:20|46180.7|46160.7|46195.7|46175.7|46195.7|46175.7|46180.7|46160.7|18
1647434550000|2022-03-16 12:42:30|46197.4|46177.4|46195.7|46175.7|46205.7|46185.7|46193.2|46173.2|8
1647434560000|2022-03-16 12:42:40|46197.4|46177.4|46177.4|46157.4|46198.2|46178.2|46175.7|46155.7|6
1647434570000|2022-03-16 12:42:50|46173.9|46153.9|46173.2|46153.2|46173.9|46153.9|46173.2|46153.2|7
1647434580000|2022-03-16 12:43:00|46172.4|46152.4|46168.2|46148.2|46172.4|46152.4|46150.7|46130.7|18
1647434590000|2022-03-16 12:43:10|46166.4|46146.4|46165.7|46145.7|46166.4|46146.4|46165.7|46145.7|3
1647434600000|2022-03-16 12:43:20|46158.2|46138.2|46153.2|46133.2|46158.2|46138.2|46153.2|46133.2|8
1647434610000|2022-03-16 12:43:30|46158.2|46138.2|46158.9|46138.9|46168.2|46148.2|46158.2|46138.2|7
1647434620000|2022-03-16 12:43:40|46156.4|46136.4|46168.2|46148.2|46168.2|46148.2|46154.9|46134.9|10
1647434630000|2022-03-16 12:43:50|46166.4|46146.4|46173.2|46153.2|46174.9|46154.9|46166.4|46146.4|1
1647434640000|2022-03-16 12:44:00|46163.2|46143.2|46156.4|46136.4|46163.2|46143.2|46156.4|46136.4|2
1647434650000|2022-03-16 12:44:10|46153.2|46133.2|46146.4|46126.4|46153.2|46133.2|46146.4|46126.4|6
1647434660000|2022-03-16 12:44:20|46145.7|46125.7|46148.2|46128.2|46148.2|46128.2|46130.7|46110.7|13
1647434670000|2022-03-16 12:44:30|46150.7|46130.7|46168.2|46148.2|46168.2|46148.2|46150.7|46130.7|12
1647434680000|2022-03-16 12:44:40|46161.4|46141.4|46151.4|46131.4|46161.4|46141.4|46151.4|46131.4|9
1647434690000|2022-03-16 12:44:50|46149.7|46129.7|46136.4|46116.4|46149.7|46129.7|46136.4|46116.4|5
1647434700000|2022-03-16 12:45:00|46138.2|46118.2|46163.2|46143.2|46163.2|46143.2|46138.2|46118.2|9
1647434710000|2022-03-16 12:45:10|46158.2|46138.2|46148.2|46128.2|46158.2|46138.2|46148.2|46128.2|4
1647434720000|2022-03-16 12:45:20|46150.7|46130.7|46153.2|46133.2|46153.2|46133.2|46148.9|46128.9|2
1647434730000|2022-03-16 12:45:30|||||||||4
1647434740000|2022-03-16 12:45:40|46148|46128|46133.2|46113.2|46148|46128|46133.2|46113.2|9
1647434750000|2022-03-16 12:45:50|46135.7|46115.7|46133.2|46113.2|46135.7|46115.7|46133.2|46113.2|7
1647434760000|2022-03-16 12:46:00|46134.9|46114.9|46137.4|46117.4|46137.4|46117.4|46134.9|46114.9|3
1647434770000|2022-03-16 12:46:10|46140.7|46120.7|46130.7|46110.7|46140.7|46120.7|46130.7|46110.7|5
1647434780000|2022-03-16 12:46:20|46128.2|46108.2|46125.7|46105.7|46130.7|46110.7|46125.7|46105.7|1
1647434790000|2022-03-16 12:46:30|46128.2|46108.2|46133.2|46113.2|46133.2|46113.2|46128.2|46108.2|6
1647434800000|2022-03-16 12:46:40|46135.7|46115.7|46168.2|46148.2|46168.2|46148.2|46135.7|46115.7|18
1647434810000|2022-03-16 12:46:50|46167.4|46147.4|46166.4|46146.4|46167.4|46147.4|46164.9|46144.9|28
1647434840000|2022-03-16 12:47:20|46165.7|46145.7|46163.2|46143.2|46165.7|46145.7|46158.2|46138.2|9
1647434850000|2022-03-16 12:47:30|46160.7|46140.7|46160.7|46140.7|46160.7|46140.7|46160.7|46140.7|10
1647434860000|2022-03-16 12:47:40|46158.2|46138.2|46158.2|46138.2|46158.2|46138.2|46158.2|46138.2|0
1647434870000|2022-03-16 12:47:50|46155.7|46135.7|46163.2|46143.2|46163.2|46143.2|46153.2|46133.2|5
1647434880000|2022-03-16 12:48:00|46159.7|46139.7|46158.2|46138.2|46161.4|46141.4|46145.7|46125.7|6
1647434890000|2022-03-16 12:48:10|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|3
1647434910000|2022-03-16 12:48:30|||||||||6
1647434920000|2022-03-16 12:48:40|46155.7|46135.7|46158.2|46138.2|46158.2|46138.2|46155.7|46135.7|3
1647434930000|2022-03-16 12:48:50|46156.4|46136.4|46158.2|46138.2|46158.2|46138.2|46153.2|46133.2|0
1647434940000|2022-03-16 12:49:00|46153.2|46133.2|46150.7|46130.7|46153.2|46133.2|46150.7|46130.7|6
1647434950000|2022-03-16 12:49:10|||||||||2
1647434960000|2022-03-16 12:49:20|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|46153.2|46133.2|4
1647434970000|2022-03-16 12:49:30|46155.7|46135.7|46155.7|46135.7|46160.7|46140.7|46155.7|46135.7|8
1647434980000|2022-03-16 12:49:40|46159.2|46139.2|46163.2|46143.2|46163.2|46143.2|46159.2|46139.2|7
1647434990000|2022-03-16 12:49:50|||||||||11
1647435000000|2022-03-16 12:50:00|46165.7|46145.7|46165.7|46145.7|46165.7|46145.7|46165.7|46145.7|0
1647435010000|2022-03-16 12:50:10|46166.7|46146.7|46166.7|46146.7|46166.7|46146.7|46164.2|46144.2|2
1647435020000|2022-03-16 12:50:20|46178.4|46158.4|46181.7|46161.7|46181.7|46161.7|46178.4|46158.4|11
1647435030000|2022-03-16 12:50:30|46179.9|46159.9|46181.7|46161.7|46181.7|46161.7|46179.9|46159.9|4
1647435050000|2022-03-16 12:50:50|46183.4|46163.4|46193.4|46173.4|46193.4|46173.4|46183.4|46163.4|5
1647435060000|2022-03-16 12:51:00|46194.2|46174.2|46196.7|46176.7|46202.4|46182.4|46194.2|46174.2|14
1647435070000|2022-03-16 12:51:10|46194.2|46174.2|46194.2|46174.2|46194.2|46174.2|46194.2|46174.2|2
1647435080000|2022-03-16 12:51:20|46192.4|46172.4|46184.9|46164.9|46192.4|46172.4|46184.9|46164.9|1
1647435090000|2022-03-16 12:51:30|46184.2|46164.2|46167.4|46147.4|46184.2|46164.2|46167.4|46147.4|7
1647435100000|2022-03-16 12:51:40|46164.2|46144.2|46165.9|46145.9|46165.9|46145.9|46152.4|46132.4|14
1647435110000|2022-03-16 12:51:50|46168.4|46148.4|46158.2|46138.2|46168.4|46148.4|46158.2|46138.2|9
1647435120000|2022-03-16 12:52:00|46156.4|46136.4|46169.2|46149.2|46169.2|46149.2|46152.4|46132.4|6
1647435130000|2022-03-16 12:52:10|46167.4|46147.4|46158.4|46138.4|46167.4|46147.4|46154.9|46134.9|6
1647435140000|2022-03-16 12:52:20|46156.7|46136.7|46159.2|46139.2|46161.7|46141.7|46156.7|46136.7|21
1647435150000|2022-03-16 12:52:30|46160.9|46140.9|46186.7|46166.7|46186.7|46166.7|46160.9|46140.9|7
1647435160000|2022-03-16 12:52:40|46184.2|46164.2|46188.4|46168.4|46191.7|46171.7|46179.2|46159.2|18
1647435170000|2022-03-16 12:52:50|46181.7|46161.7|46179.2|46159.2|46181.7|46161.7|46179.2|46159.2|5
1647435180000|2022-03-16 12:53:00|46180.9|46160.9|46184.2|46164.2|46184.2|46164.2|46171.7|46151.7|9
1647435190000|2022-03-16 12:53:10|46185.9|46165.9|46180.9|46160.9|46185.9|46165.9|46179.2|46159.2|4
1647435210000|2022-03-16 12:53:30|46178.4|46158.4|46174.9|46154.9|46180.9|46160.9|46174.9|46154.9|4
1647435220000|2022-03-16 12:53:40|46174.2|46154.2|46172.4|46152.4|46174.2|46154.2|46172.4|46152.4|3
1647435230000|2022-03-16 12:53:50|46169.9|46149.9|46169.2|46149.2|46169.9|46149.9|46169.2|46149.2|5
1647435240000|2022-03-16 12:54:00|46165.9|46145.9|46165.9|46145.9|46165.9|46145.9|46165.9|46145.9|3
1647435250000|2022-03-16 12:54:10|46166.7|46146.7|46166.7|46146.7|46166.7|46146.7|46166.7|46146.7|9
1647435260000|2022-03-16 12:54:20|||||||||6
1647435280000|2022-03-16 12:54:40|46159.2|46139.2|46154.2|46134.2|46159.2|46139.2|46154.2|46134.2|13
1647435290000|2022-03-16 12:54:50|46152.4|46132.4|46152.4|46132.4|46152.4|46132.4|46152.4|46132.4|1
1647435300000|2022-03-16 12:55:00|46154.2|46134.2|46144.2|46124.2|46156.7|46136.7|46144.2|46124.2|19
1647435310000|2022-03-16 12:55:10|46141.7|46121.7|46141.7|46121.7|46141.7|46121.7|46141.7|46121.7|3
1647435320000|2022-03-16 12:55:20|46143.4|46123.4|46144.2|46124.2|46146.7|46126.7|46141.7|46121.7|13
1647435330000|2022-03-16 12:55:30|||||||||1
1647435340000|2022-03-16 12:55:40|46139.2|46119.2|46136.7|46116.7|46139.2|46119.2|46131.7|46111.7|11
1647435350000|2022-03-16 12:55:50|46134.9|46114.9|46129.2|46109.2|46136.7|46116.7|46129.2|46109.2|6
1647435360000|2022-03-16 12:56:00|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|46124.2|46104.2|23
1647435370000|2022-03-16 12:56:10|||||||||1
1647435380000|2022-03-16 12:56:20|46122.7|46102.7|46108.2|46088.2|46122.7|46102.7|46107.2|46087.2|9
1647435390000|2022-03-16 12:56:30|46108.9|46088.9|46105.7|46085.7|46110.7|46090.7|46105.7|46085.7|18
1647435400000|2022-03-16 12:56:40|46103.9|46083.9|46102.2|46082.2|46103.9|46083.9|46099.7|46079.7|44
1647435410000|2022-03-16 12:56:50|46098|46078|46098|46078|46100.5|46080.5|46098|46078|47
1647435420000|2022-03-16 12:57:00|46098.7|46078.7|46097|46077|46100.5|46080.5|46097|46077|16
1647435430000|2022-03-16 12:57:10|46095.2|46075.2|46088.7|46068.7|46095.2|46075.2|46088.7|46068.7|17
1647435440000|2022-03-16 12:57:20|46087|46067|46088.7|46068.7|46088.7|46068.7|46086.2|46066.2|9
1647435450000|2022-03-16 12:57:30|46091.2|46071.2|46098.7|46078.7|46098.7|46078.7|46091.2|46071.2|16
1647435460000|2022-03-16 12:57:40|46100.5|46080.5|46098.7|46078.7|46101.2|46081.2|46098.7|46078.7|1
1647435470000|2022-03-16 12:57:50|46096.2|46076.2|46093.7|46073.7|46096.2|46076.2|46093.7|46073.7|17
1647435480000|2022-03-16 12:58:00|46096.2|46076.2|46096.2|46076.2|46096.2|46076.2|46096.2|46076.2|4
1647435490000|2022-03-16 12:58:10|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|46093.7|46073.7|12
1647435510000|2022-03-16 12:58:30|46093|46073|46093.7|46073.7|46093.7|46073.7|46093|46073|7
1647435520000|2022-03-16 12:58:40|46091.2|46071.2|46091.2|46071.2|46093.7|46073.7|46088.7|46068.7|6
1647435530000|2022-03-16 12:58:50|46086.2|46066.2|46083.7|46063.7|46086.2|46066.2|46083.7|46063.7|11
1647435540000|2022-03-16 12:59:00|46086.2|46066.2|46056.2|46036.2|46086.2|46066.2|46053.7|46033.7|91
1647435550000|2022-03-16 12:59:10|46052.7|46032.7|46056.2|46036.2|46058.7|46038.7|46048.7|46028.7|37
1647435560000|2022-03-16 12:59:20|46054.5|46034.5|46051.2|46031.2|46056.2|46036.2|46047|46027|22
1647435570000|2022-03-16 12:59:30|46053|46033|46064.5|46044.5|46064.5|46044.5|46043|46023|27
1647435580000|2022-03-16 12:59:40|46076.2|46056.2|46063.7|46043.7|46083.7|46063.7|46056.2|46036.2|33
1647435590000|2022-03-16 12:59:50|46068|46048|46071.2|46051.2|46095.5|46075.5|46068|46048|16
1647435600000|2022-03-16 13:00:00|46069.5|46049.5|46056.2|46036.2|46088.7|46068.7|46056.2|46036.2|69
1647435610000|2022-03-16 13:00:10|46054.5|46034.5|46075.2|46055.2|46075.2|46055.2|46041.2|46021.2|70
1647435620000|2022-03-16 13:00:20|46072.7|46052.7|46089.5|46069.5|46091.2|46071.2|46067.7|46047.7|36
1647435630000|2022-03-16 13:00:30|46084.2|46064.2|46066.2|46046.2|46084.2|46064.2|46057|46037|32
1647435640000|2022-03-16 13:00:40|46068|46048|46092|46072|46097|46077|46068|46048|20
1647435650000|2022-03-16 13:00:50|46091.2|46071.2|46086.2|46066.2|46091.2|46071.2|46086.2|46066.2|16
1647435660000|2022-03-16 13:01:00|46083|46063|46067|46047|46086.2|46066.2|46060.2|46040.2|23
1647435670000|2022-03-16 13:01:10|46066.2|46046.2|46064.5|46044.5|46068.7|46048.7|46062|46042|18
1647435680000|2022-03-16 13:01:20|46065.2|46045.2|46063.7|46043.7|46065.2|46045.2|46059.5|46039.5|18
1647435690000|2022-03-16 13:01:30|46064.5|46044.5|46088.7|46068.7|46088.7|46068.7|46064.5|46044.5|28
1647435700000|2022-03-16 13:01:40|46089.5|46069.5|46144.7|46124.7|46144.7|46124.7|46089.5|46069.5|48
1647435710000|2022-03-16 13:01:50|46145.5|46125.5|46121.2|46101.2|46151.2|46131.2|46121.2|46101.2|23
1647435720000|2022-03-16 13:02:00|46128|46108|46131.2|46111.2|46131.2|46111.2|46122.7|46102.7|22
1647435730000|2022-03-16 13:02:10|46133|46113|46101.2|46081.2|46133|46113|46101.2|46081.2|39
1647435740000|2022-03-16 13:02:20|46103.7|46083.7|46074.5|46054.5|46103.7|46083.7|46074.5|46054.5|18
1647435750000|2022-03-16 13:02:30|46075.5|46055.5|46106.2|46086.2|46106.2|46086.2|46075.5|46055.5|24
1647435760000|2022-03-16 13:02:40|46095.8|46075.8|46090.5|46070.5|46095.8|46075.8|46088.7|46068.7|5
1647435770000|2022-03-16 13:02:50|46089.5|46069.5|46076.2|46056.2|46089.5|46069.5|46076.2|46056.2|6
1647435780000|2022-03-16 13:03:00|46077|46057|46086.2|46066.2|46086.2|46066.2|46077|46057|10
1647435790000|2022-03-16 13:03:10|46088.7|46068.7|46096.2|46076.2|46096.2|46076.2|46088.7|46068.7|7
1647435800000|2022-03-16 13:03:20|46094.5|46074.5|46091.2|46071.2|46094.5|46074.5|46091.2|46071.2|4
1647435810000|2022-03-16 13:03:30|46089.5|46069.5|46093.7|46073.7|46093.7|46073.7|46083.7|46063.7|10
1647435820000|2022-03-16 13:03:40|46095.5|46075.5|46099.7|46079.7|46099.7|46079.7|46095.5|46075.5|6
1647435830000|2022-03-16 13:03:50|46106.2|46086.2|46106.2|46086.2|46106.2|46086.2|46106.2|46086.2|9
1647435840000|2022-03-16 13:04:00|46116.2|46096.2|46123|46103|46123|46103|46116.2|46096.2|9
1647435850000|2022-03-16 13:04:10|46121.2|46101.2|46123.7|46103.7|46126.2|46106.2|46121.2|46101.2|2
1647435860000|2022-03-16 13:04:20|46104.5|46084.5|46083.7|46063.7|46104.5|46084.5|46081.2|46061.2|10
1647435870000|2022-03-16 13:04:30|46082|46062|46083|46063|46083|46063|46081.2|46061.2|6
1647435880000|2022-03-16 13:04:40|46083.7|46063.7|46081.2|46061.2|46083.7|46063.7|46081.2|46061.2|4
1647435890000|2022-03-16 13:04:50|46078.7|46058.7|46076.2|46056.2|46078.7|46058.7|46076.2|46056.2|4
1647435900000|2022-03-16 13:05:00|46074.5|46054.5|46029.5|46009.5|46074.5|46054.5|46028.7|46008.7|9
1647435910000|2022-03-16 13:05:10|46027.7|46007.7|46035.5|46015.5|46044.5|46024.5|46027.7|46007.7|41
1647435920000|2022-03-16 13:05:20|46036.2|46016.2|46036.2|46016.2|46036.2|46016.2|46036.2|46016.2|7
1647435930000|2022-03-16 13:05:30|46037|46017|46036.2|46016.2|46037|46017|46036.2|46016.2|10
1647435940000|2022-03-16 13:05:40|46027|46007|46019.5|45999.5|46027|46007|46016|45996|27
1647435950000|2022-03-16 13:05:50|46022|46002|46017|45997|46022|46002|46014.5|45994.5|5
1647435960000|2022-03-16 13:06:00|46013.7|45993.7|46009.5|45989.5|46013.7|45993.7|45989.5|45969.5|35
1647435970000|2022-03-16 13:06:10|46012|45992|46016.2|45996.2|46016.2|45996.2|46011.2|45991.2|11
1647435980000|2022-03-16 13:06:20|46025.5|46005.5|46021.2|46001.2|46028.7|46008.7|46021.2|46001.2|15
1647435990000|2022-03-16 13:06:30|46019.5|45999.5|46021.2|46001.2|46021.2|46001.2|46018.7|45998.7|11
1647436000000|2022-03-16 13:06:40|46031.2|46011.2|46066.2|46046.2|46066.2|46046.2|46031.2|46011.2|8
1647436010000|2022-03-16 13:06:50|46067.7|46047.7|46081.2|46061.2|46081.2|46061.2|46067.7|46047.7|8
1647436020000|2022-03-16 13:07:00|46079.5|46059.5|46068.7|46048.7|46079.5|46059.5|46066.2|46046.2|17
1647436030000|2022-03-16 13:07:10|46066.2|46046.2|46041.2|46021.2|46066.2|46046.2|46041.2|46021.2|8
1647436040000|2022-03-16 13:07:20|46045.5|46025.5|46048|46028|46048|46028|46045.5|46025.5|3
1647436050000|2022-03-16 13:07:30|46046.2|46026.2|46032.7|46012.7|46046.2|46026.2|46032.7|46012.7|6
1647436060000|2022-03-16 13:07:40|46029.5|46009.5|46036.2|46016.2|46036.2|46016.2|46027|46007|19
1647436070000|2022-03-16 13:07:50|46034.5|46014.5|46048|46028|46048.7|46028.7|46032|46012|8
1647436080000|2022-03-16 13:08:00|46046.2|46026.2|46058.7|46038.7|46058.7|46038.7|46037|46017|10
1647436090000|2022-03-16 13:08:10|46062.2|46042.2|46058.7|46038.7|46062.2|46042.2|46058.7|46038.7|3
1647436100000|2022-03-16 13:08:20|46058|46038|46043.7|46023.7|46058|46038|46043.7|46023.7|5
1647436110000|2022-03-16 13:08:30|46045.5|46025.5|46043.7|46023.7|46045.5|46025.5|46043.7|46023.7|1
1647436120000|2022-03-16 13:08:40|46046.2|46026.2|46046.2|46026.2|46046.2|46026.2|46046.2|46026.2|1
1647436130000|2022-03-16 13:08:50|46043.7|46023.7|46031.2|46011.2|46043.7|46023.7|46028.7|46008.7|6
1647436140000|2022-03-16 13:09:00|46026.2|46006.2|46026.2|46006.2|46026.2|46006.2|46026.2|46006.2|5
1647436150000|2022-03-16 13:09:10|46025.5|46005.5|46028.7|46008.7|46028.7|46008.7|46025.5|46005.5|5
1647436160000|2022-03-16 13:09:20|46030.2|46010.2|46038.7|46018.7|46046.2|46026.2|46030.2|46010.2|21
1647436170000|2022-03-16 13:09:30|46036.2|46016.2|46023|46003|46036.2|46016.2|46018.7|45998.7|12
1647436180000|2022-03-16 13:09:40|46023.7|46003.7|45994.5|45974.5|46023.7|46003.7|45994.5|45974.5|66
1647436190000|2022-03-16 13:09:50|45992|45972|45991.2|45971.2|45996.2|45976.2|45991.2|45971.2|6
1647436200000|2022-03-16 13:10:00|45988.7|45968.7|45988.7|45968.7|45991.2|45971.2|45988.7|45968.7|2
1647436210000|2022-03-16 13:10:10|45991.2|45971.2|45991.2|45971.2|45993.7|45973.7|45991.2|45971.2|6
1647436220000|2022-03-16 13:10:20|45993.7|45973.7|46026.2|46006.2|46026.2|46006.2|45993.7|45973.7|14
1647436230000|2022-03-16 13:10:30|46028.7|46008.7|46021.2|46001.2|46028.7|46008.7|46019.5|45999.5|4
1647436240000|2022-03-16 13:10:40|||||||||2
1647436250000|2022-03-16 13:10:50|46023|46003|46030.5|46010.5|46030.5|46010.5|46023|46003|2
1647436260000|2022-03-16 13:11:00|46027|46007|46023.7|46003.7|46027|46007|46022|46002|6
1647436270000|2022-03-16 13:11:10|46028.9|46008.9|46034.5|46014.5|46034.5|46014.5|46028.9|46008.9|5
1647436280000|2022-03-16 13:11:20|46041.2|46021.2|46053|46033|46053|46033|46041.2|46021.2|8
1647436290000|2022-03-16 13:11:30|46053.7|46033.7|46053.7|46033.7|46053.7|46033.7|46053.7|46033.7|1
1647436300000|2022-03-16 13:11:40|46050.5|46030.5|46043.7|46023.7|46050.5|46030.5|46043.7|46023.7|10
1647436310000|2022-03-16 13:11:50|46042|46022|46042|46022|46046.2|46026.2|46041.2|46021.2|4
1647436320000|2022-03-16 13:12:00|46041.2|46021.2|46056.2|46036.2|46057|46037|46041.2|46021.2|11
1647436330000|2022-03-16 13:12:10|46053.7|46033.7|46063|46043|46063|46043|46053.7|46033.7|3
1647436340000|2022-03-16 13:12:20|46063.7|46043.7|46063.7|46043.7|46063.7|46043.7|46063.7|46043.7|3
1647436350000|2022-03-16 13:12:30|46062|46042|46058.7|46038.7|46062|46042|46058.7|46038.7|2
1647436360000|2022-03-16 13:12:40|46058|46038|46058|46038|46058|46038|46058|46038|0
1647436370000|2022-03-16 13:12:50|46055.5|46035.5|46047|46027|46055.5|46035.5|46047|46027|3
1647436380000|2022-03-16 13:13:00|46038.7|46018.7|46041.2|46021.2|46041.2|46021.2|46038.7|46018.7|10
1647436390000|2022-03-16 13:13:10|46038.7|46018.7|46026.2|46006.2|46038.7|46018.7|46026.2|46006.2|7
1647436400000|2022-03-16 13:13:20|46023.7|46003.7|46013.7|45993.7|46023.7|46003.7|46013.7|45993.7|2
1647436410000|2022-03-16 13:13:30|46019.5|45999.5|46006.2|45986.2|46027|46007|46006.2|45986.2|34
1647436420000|2022-03-16 13:13:40|46003|45983|46004.5|45984.5|46007|45987|45996.2|45976.2|20
1647436430000|2022-03-16 13:13:50|46003.7|45983.7|46006.2|45986.2|46006.2|45986.2|45999.5|45979.5|2
1647436440000|2022-03-16 13:14:00|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|11
1647436450000|2022-03-16 13:14:10|46002|45982|46011.2|45991.2|46011.2|45991.2|46002|45982|10
1647436460000|2022-03-16 13:14:20|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|46004.5|45984.5|25
1647436470000|2022-03-16 13:14:30|46006.2|45986.2|46006.2|45986.2|46007.7|45987.7|46004.5|45984.5|9
1647436480000|2022-03-16 13:14:40|46004.5|45984.5|46002|45982|46004.5|45984.5|46002|45982|2
1647436490000|2022-03-16 13:14:50|46001.2|45981.2|46002|45982|46002|45982|45997.7|45977.7|3
1647436500000|2022-03-16 13:15:00|46000.2|45980.2|46010.5|45990.5|46010.5|45990.5|46000.2|45980.2|25
1647436510000|2022-03-16 13:15:10|46009.7|45989.7|45996.2|45976.2|46009.7|45989.7|45991.2|45971.2|26
1647436520000|2022-03-16 13:15:20|45998.7|45978.7|45996.2|45976.2|46001.2|45981.2|45996.2|45976.2|11
1647436530000|2022-03-16 13:15:30|45995.5|45975.5|45998.7|45978.7|45999.7|45979.7|45995.5|45975.5|21
1647436540000|2022-03-16 13:15:40|45996.2|45976.2|45987.7|45967.7|45996.2|45976.2|45987.7|45967.7|32
1647436570000|2022-03-16 13:16:10|45986.2|45966.2|45976.2|45956.2|45986.2|45966.2|45976.2|45956.2|20
1647436580000|2022-03-16 13:16:20|45973.7|45953.7|45965.2|45945.2|45973.7|45953.7|45965.2|45945.2|4
1647436590000|2022-03-16 13:16:30|45967|45947|45968.7|45948.7|45968.7|45948.7|45966.2|45946.2|3
1647436600000|2022-03-16 13:16:40|45988|45968|45976.2|45956.2|45988.7|45968.7|45976.2|45956.2|12
1647436610000|2022-03-16 13:16:50|45973.7|45953.7|45967|45947|45973.7|45953.7|45967|45947|2
1647436620000|2022-03-16 13:17:00|45968.7|45948.7|45969.5|45949.5|45969.5|45949.5|45968.7|45948.7|0
1647436630000|2022-03-16 13:17:10|45967|45947|45967|45947|45967|45947|45967|45947|4
1647436640000|2022-03-16 13:17:20|45973|45953|45966.2|45946.2|45973|45953|45963.7|45943.7|20
1647436650000|2022-03-16 13:17:30|45964.5|45944.5|45963.7|45943.7|45964.5|45944.5|45961.2|45941.2|6
1647436660000|2022-03-16 13:17:40|45965.5|45945.5|45974.7|45954.7|45977.2|45957.2|45965.5|45945.5|3
1647436670000|2022-03-16 13:17:50|45976.4|45956.4|45953.7|45933.7|45977.2|45957.2|45953.7|45933.7|12
1647436680000|2022-03-16 13:18:00|||||||||5
1647436690000|2022-03-16 13:18:10|45952|45932|45951.2|45931.2|45952|45932|45948.7|45928.7|9
1647436700000|2022-03-16 13:18:20|45949.5|45929.5|45946.2|45926.2|45949.5|45929.5|45946.2|45926.2|12
1647436710000|2022-03-16 13:18:30|45940.5|45920.5|45945.5|45925.5|45945.5|45925.5|45940.5|45920.5|9
1647436720000|2022-03-16 13:18:40|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|5
1647436730000|2022-03-16 13:18:50|||||||||1
1647436740000|2022-03-16 13:19:00|45944.5|45924.5|45943.7|45923.7|45951.2|45931.2|45943.7|45923.7|8
1647436750000|2022-03-16 13:19:10|45941.2|45921.2|45943|45923|45943|45923|45928.7|45908.7|17
1647436760000|2022-03-16 13:19:20|45941.2|45921.2|45946.2|45926.2|45946.2|45926.2|45941.2|45921.2|6
1647436770000|2022-03-16 13:19:30|45948.7|45928.7|45971.2|45951.2|45976.7|45956.7|45948.7|45928.7|52
1647436780000|2022-03-16 13:19:40|45973|45953|45976.2|45956.2|45976.2|45956.2|45973|45953|6
1647436790000|2022-03-16 13:19:50|45974.5|45954.5|45976.2|45956.2|45976.2|45956.2|45974.5|45954.5|1
1647436800000|2022-03-16 13:20:00|45972|45952|45947.7|45927.7|45972|45952|45947.7|45927.7|12
1647436810000|2022-03-16 13:20:10|45948.7|45928.7|45966.2|45946.2|45966.2|45946.2|45948.7|45928.7|12
1647436820000|2022-03-16 13:20:20|||||||||3
1647436840000|2022-03-16 13:20:40|45951.2|45931.2|45946.2|45926.2|45961.2|45941.2|45946.2|45926.2|15
1647436850000|2022-03-16 13:20:50|45944.5|45924.5|45946.2|45926.2|45946.2|45926.2|45943.7|45923.7|4
1647436860000|2022-03-16 13:21:00|45934.5|45914.5|45926.2|45906.2|45934.5|45914.5|45926.2|45906.2|6
1647436870000|2022-03-16 13:21:10|45924.5|45904.5|45901.2|45881.2|45924.5|45904.5|45891.4|45871.4|27
1647436880000|2022-03-16 13:21:20|45903|45883|45881.2|45861.2|45903|45883|45881.2|45861.2|4
1647436890000|2022-03-16 13:21:30|45877.7|45857.7|45867|45847|45877.7|45857.7|45867|45847|6
1647436900000|2022-03-16 13:21:40|45870.5|45850.5|45877.7|45857.7|45877.7|45857.7|45869.5|45849.5|17
1647436910000|2022-03-16 13:21:50|45879.5|45859.5|45870.2|45850.2|45880.2|45860.2|45870.2|45850.2|12
1647436920000|2022-03-16 13:22:00|45845.2|45825.2|45882.7|45862.7|45884.5|45864.5|45842.7|45822.7|52
1647436930000|2022-03-16 13:22:10|45885.2|45865.2|45865.2|45845.2|45885.2|45865.2|45862.7|45842.7|19
1647436940000|2022-03-16 13:22:20|45867|45847|45867|45847|45867|45847|45867|45847|3
1647436950000|2022-03-16 13:22:30|45865.2|45845.2|45864.5|45844.5|45867|45847|45864.5|45844.5|2
1647436960000|2022-03-16 13:22:40|45867|45847|45863.7|45843.7|45867|45847|45863.7|45843.7|2
1647436970000|2022-03-16 13:22:50|45865.5|45845.5|45863.7|45843.7|45865.5|45845.5|45863.7|45843.7|4
1647436980000|2022-03-16 13:23:00|45862|45842|45888.7|45868.7|45888.7|45868.7|45853.5|45833.5|25
1647436990000|2022-03-16 13:23:10|45887|45867|45877|45857|45887|45867|45877|45857|5
1647437000000|2022-03-16 13:23:20|||||||||1
1647437010000|2022-03-16 13:23:30|45875.2|45855.2|45863.7|45843.7|45875.2|45855.2|45847|45827|28
1647437020000|2022-03-16 13:23:40|45861.2|45841.2|45858|45838|45861.2|45841.2|45848.7|45828.7|35
1647437030000|2022-03-16 13:23:50|45858.7|45838.7|45850.5|45830.5|45858.7|45838.7|45846.2|45826.2|11
1647437040000|2022-03-16 13:24:00|45846.2|45826.2|45843.7|45823.7|45846.2|45826.2|45843.7|45823.7|1
1647437050000|2022-03-16 13:24:10|45842|45822|45834.5|45814.5|45842|45822|45834.5|45814.5|10
1647437060000|2022-03-16 13:24:20|45833.7|45813.7|45834.5|45814.5|45834.5|45814.5|45832|45812|1
1647437070000|2022-03-16 13:24:30|45831.2|45811.2|45833.7|45813.7|45833.7|45813.7|45828.7|45808.7|22
1647437080000|2022-03-16 13:24:40|45836.2|45816.2|45831.2|45811.2|45836.2|45816.2|45831.2|45811.2|3
1647437090000|2022-03-16 13:24:50|45828.7|45808.7|45838.7|45818.7|45838.7|45818.7|45828.7|45808.7|6
1647437100000|2022-03-16 13:25:00|45841.2|45821.2|45837|45817|45841.2|45821.2|45834.5|45814.5|9
1647437110000|2022-03-16 13:25:10|45843|45823|45850.2|45830.2|45863.7|45843.7|45843|45823|13
1647437120000|2022-03-16 13:25:20|45848.7|45828.7|45851.2|45831.2|45851.2|45831.2|45848.7|45828.7|3
1647437130000|2022-03-16 13:25:30|45853.7|45833.7|45852|45832|45853.7|45833.7|45852|45832|3
1647437140000|2022-03-16 13:25:40|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|45856.2|45836.2|1
1647437150000|2022-03-16 13:25:50|45858|45838|45858.7|45838.7|45858.7|45838.7|45856.2|45836.2|3
1647437160000|2022-03-16 13:26:00|45869.5|45849.5|45872|45852|45874.5|45854.5|45869.5|45849.5|8
1647437170000|2022-03-16 13:26:10|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|45874.5|45854.5|2
1647437180000|2022-03-16 13:26:20|45872.7|45852.7|45870.2|45850.2|45872.7|45852.7|45870.2|45850.2|0
1647437190000|2022-03-16 13:26:30|45869.5|45849.5|45867|45847|45872|45852|45867|45847|2
1647437210000|2022-03-16 13:26:50|45876.2|45856.2|45883.7|45863.7|45883.7|45863.7|45876.2|45856.2|5
1647437220000|2022-03-16 13:27:00|45876.2|45856.2|45885.5|45865.5|45885.5|45865.5|45876.2|45856.2|11
1647437230000|2022-03-16 13:27:10|45892.2|45872.2|45888.7|45868.7|45896.2|45876.2|45888.7|45868.7|8
1647437240000|2022-03-16 13:27:20|45887|45867|45891.2|45871.2|45891.2|45871.2|45886.2|45866.2|4
1647437250000|2022-03-16 13:27:30|45887|45867|45887|45867|45887|45867|45887|45867|1
1647437260000|2022-03-16 13:27:40|45885.2|45865.2|45869.5|45849.5|45885.2|45865.2|45869.5|45849.5|3
1647437280000|2022-03-16 13:28:00|45872|45852|45888.7|45868.7|45888.7|45868.7|45872|45852|9
1647437290000|2022-03-16 13:28:10|45887|45867|45891.2|45871.2|45891.2|45871.2|45887|45867|2
1647437300000|2022-03-16 13:28:20|45893.7|45873.7|45933|45913|45933|45913|45893.7|45873.7|37
1647437310000|2022-03-16 13:28:30|45933.7|45913.7|45923.7|45903.7|45933.7|45913.7|45918.7|45898.7|16
1647437320000|2022-03-16 13:28:40|45923|45903|45920.5|45900.5|45923.7|45903.7|45920.5|45900.5|1
1647437330000|2022-03-16 13:28:50|45918.7|45898.7|45901.2|45881.2|45918.7|45898.7|45901.2|45881.2|7
1647437340000|2022-03-16 13:29:00|45903.7|45883.7|45901.2|45881.2|45903.7|45883.7|45901.2|45881.2|4
1647437350000|2022-03-16 13:29:10|45903|45883|45921.2|45901.2|45921.2|45901.2|45903|45883|11
1647437360000|2022-03-16 13:29:20|45908.9|45888.9|45888.7|45868.7|45908.9|45888.9|45888.7|45868.7|6
1647437370000|2022-03-16 13:29:30|45889.5|45869.5|45882.7|45862.7|45889.5|45869.5|45882.7|45862.7|2
1647437400000|2022-03-16 13:30:00|45881.2|45861.2|45886.2|45866.2|45886.2|45866.2|45878.7|45858.7|8
1647437410000|2022-03-16 13:30:10|45883.7|45863.7|45888|45868|45888.7|45868.7|45883.7|45863.7|8
1647437420000|2022-03-16 13:30:20|45888.7|45868.7|45891.2|45871.2|45891.2|45871.2|45888.7|45868.7|9
1647437430000|2022-03-16 13:30:30|45893.7|45873.7|45891.2|45871.2|45893.7|45873.7|45891.2|45871.2|1
1647437440000|2022-03-16 13:30:40|45889.5|45869.5|45876.2|45856.2|45889.5|45869.5|45876.2|45856.2|7
1647437450000|2022-03-16 13:30:50|45874.5|45854.5|45871.2|45851.2|45874.5|45854.5|45871.2|45851.2|1
1647437460000|2022-03-16 13:31:00|45867|45847|45898.7|45878.7|45903.7|45883.7|45864.5|45844.5|37
1647437470000|2022-03-16 13:31:10|45899.5|45879.5|45928|45908|45928|45908|45898|45878|13
1647437480000|2022-03-16 13:31:20|45928.7|45908.7|45920.5|45900.5|45930.5|45910.5|45919.5|45899.5|6
1647437490000|2022-03-16 13:31:30|45921.2|45901.2|45925.5|45905.5|45928|45908|45921.2|45901.2|14
1647437500000|2022-03-16 13:31:40|45923.7|45903.7|45921.2|45901.2|45923.7|45903.7|45913.7|45893.7|13
1647437510000|2022-03-16 13:31:50|45928|45908|45928|45908|45928|45908|45928|45908|4
1647437520000|2022-03-16 13:32:00|||||||||1
1647437530000|2022-03-16 13:32:10|45925.5|45905.5|45930.5|45910.5|45930.5|45910.5|45923|45903|2
1647437540000|2022-03-16 13:32:20|45927|45907|45898.7|45878.7|45927|45907|45898.7|45878.7|12
1647437550000|2022-03-16 13:32:30|45904.7|45884.7|45908.7|45888.7|45908.7|45888.7|45903.7|45883.7|6
1647437560000|2022-03-16 13:32:40|45911.2|45891.2|45920.5|45900.5|45921.2|45901.2|45911.2|45891.2|0
1647437570000|2022-03-16 13:32:50|45921.2|45901.2|45921.2|45901.2|45926.2|45906.2|45921.2|45901.2|3
1647437580000|2022-03-16 13:33:00|45918.7|45898.7|45921.2|45901.2|45923|45903|45918.7|45898.7|2
1647437590000|2022-03-16 13:33:10|45923.7|45903.7|45923|45903|45923.7|45903.7|45923|45903|5
1647437600000|2022-03-16 13:33:20|45923.7|45903.7|45916.2|45896.2|45923.7|45903.7|45916.2|45896.2|6
1647437610000|2022-03-16 13:33:30|45918|45898|45928.7|45908.7|45928.7|45908.7|45918|45898|12
1647437620000|2022-03-16 13:33:40|||||||||4
1647437630000|2022-03-16 13:33:50|45931.2|45911.2|45942.2|45922.2|45942.2|45922.2|45931.2|45911.2|12
1647437640000|2022-03-16 13:34:00|45938.7|45918.7|45921.2|45901.2|45938.7|45918.7|45921.2|45901.2|18
1647437650000|2022-03-16 13:34:10|45923.7|45903.7|45928.7|45908.7|45928.7|45908.7|45921.2|45901.2|1
1647437660000|2022-03-16 13:34:20|45926.2|45906.2|45935.5|45915.5|45935.5|45915.5|45926.2|45906.2|4
1647437670000|2022-03-16 13:34:30|45936.2|45916.2|45943.7|45923.7|45943.7|45923.7|45936.2|45916.2|3
1647437680000|2022-03-16 13:34:40|45944.5|45924.5|45943.7|45923.7|45957|45937|45943.7|45923.7|34
1647437690000|2022-03-16 13:34:50|45946.2|45926.2|45946.2|45926.2|45946.2|45926.2|45943.7|45923.7|1
1647437700000|2022-03-16 13:35:00|45943.7|45923.7|45946.2|45926.2|45946.2|45926.2|45938.7|45918.7|7
1647437710000|2022-03-16 13:35:10|45951.2|45931.2|45956.2|45936.2|45958.7|45938.7|45951.2|45931.2|9
1647437720000|2022-03-16 13:35:20|45951.2|45931.2|45976.2|45956.2|45976.2|45956.2|45951.2|45931.2|14
1647437730000|2022-03-16 13:35:30|45981.2|45961.2|45972|45952|45986.2|45966.2|45972|45952|17
1647437740000|2022-03-16 13:35:40|45969.5|45949.5|45973.7|45953.7|45973.7|45953.7|45969.5|45949.5|5
1647437750000|2022-03-16 13:35:50|45974.5|45954.5|45976.2|45956.2|45983|45963|45974.5|45954.5|7
1647437760000|2022-03-16 13:36:00|45974.5|45954.5|45970.5|45950.5|45974.5|45954.5|45963.7|45943.7|8
1647437770000|2022-03-16 13:36:10|45973|45953|45995.5|45975.5|46000.5|45980.5|45968.7|45948.7|17
1647437780000|2022-03-16 13:36:20|46014.7|45994.7|46024.7|46004.7|46024.7|46004.7|46012.2|45992.2|45
1647437790000|2022-03-16 13:36:30|46026.4|46006.4|46049.7|46029.7|46049.7|46029.7|46026.4|46006.4|32
1647437800000|2022-03-16 13:36:40|46047.2|46027.2|46049.7|46029.7|46052.2|46032.2|46044.7|46024.7|5
1647437810000|2022-03-16 13:36:50|46051.4|46031.4|46052.2|46032.2|46053|46033|46049.7|46029.7|14
1647437820000|2022-03-16 13:37:00|46054.7|46034.7|46054.7|46034.7|46054.7|46034.7|46049.7|46029.7|18
1647437830000|2022-03-16 13:37:10|46052.2|46032.2|46052.2|46032.2|46054.7|46034.7|46052.2|46032.2|13
1647437840000|2022-03-16 13:37:20|46053.9|46033.9|46054.7|46034.7|46054.7|46034.7|46052.2|46032.2|9
1647437850000|2022-03-16 13:37:30|46053|46033|46075.7|46055.7|46075.7|46055.7|46046.2|46026.2|43
1647437860000|2022-03-16 13:37:40|46076.4|46056.4|46093.2|46073.2|46093.2|46073.2|46076.4|46056.4|7
1647437870000|2022-03-16 13:37:50|46093.9|46073.9|46093.2|46073.2|46095.7|46075.7|46091.4|46071.4|12
1647437880000|2022-03-16 13:38:00|46091.4|46071.4|46083.2|46063.2|46091.4|46071.4|46068.9|46048.9|18
1647437890000|2022-03-16 13:38:10|46083.9|46063.9|46088.9|46068.9|46091.4|46071.4|46083.9|46063.9|8
1647437900000|2022-03-16 13:38:20|||||||||5
1647437910000|2022-03-16 13:38:30|46086.4|46066.4|46074.7|46054.7|46086.4|46066.4|46074.7|46054.7|4
1647437920000|2022-03-16 13:38:40|46070.7|46050.7|46068.9|46048.9|46073.9|46053.9|46067.2|46047.2|8
1647437930000|2022-03-16 13:38:50|46066.4|46046.4|46056.4|46036.4|46071.4|46051.4|46056.4|46036.4|8
1647437940000|2022-03-16 13:39:00|46053.9|46033.9|46053.9|46033.9|46053.9|46033.9|46048.9|46028.9|12
1647437950000|2022-03-16 13:39:10|46058.9|46038.9|46062.2|46042.2|46068.2|46048.2|46058.9|46038.9|6
1647437960000|2022-03-16 13:39:20|46060.5|46040.5|46053.9|46033.9|46060.5|46040.5|46050.7|46030.7|9
1647437970000|2022-03-16 13:39:30|46051.4|46031.4|46053.9|46033.9|46053.9|46033.9|46051.4|46031.4|1
1647437980000|2022-03-16 13:39:40|46055.7|46035.7|46061.4|46041.4|46061.4|46041.4|46053.9|46033.9|5
1647438000000|2022-03-16 13:40:00|46058.9|46038.9|46054.7|46034.7|46058.9|46038.9|46054.7|46034.7|8
1647438010000|2022-03-16 13:40:10|46052.2|46032.2|46048.2|46028.2|46052.2|46032.2|46045.7|46025.7|13
1647438020000|2022-03-16 13:40:20|46045.7|46025.7|46045.7|46025.7|46046.4|46026.4|46045.7|46025.7|3
1647438030000|2022-03-16 13:40:30|46046.4|46026.4|46046.4|46026.4|46048.2|46028.2|46043.2|46023.2|5
1647438050000|2022-03-16 13:40:50|46045.7|46025.7|46022.2|46002.2|46045.7|46025.7|46019.7|45999.7|19
1647438060000|2022-03-16 13:41:00|46023.9|46003.9|46057.4|46037.4|46057.4|46037.4|46023.9|46003.9|15
1647438070000|2022-03-16 13:41:10|46055.7|46035.7|46058.2|46038.2|46059.9|46039.9|46053.2|46033.2|16
1647438080000|2022-03-16 13:41:20|46058.9|46038.9|46055.7|46035.7|46058.9|46038.9|46053.2|46033.2|10
1647438090000|2022-03-16 13:41:30|46053.2|46033.2|46053.2|46033.2|46055.7|46035.7|46050.7|46030.7|7
1647438100000|2022-03-16 13:41:40|46050.7|46030.7|46043.2|46023.2|46053.2|46033.2|46043.2|46023.2|7
1647438110000|2022-03-16 13:41:50|46046.4|46026.4|46068.2|46048.2|46071.7|46051.7|46046.4|46026.4|16
1647438120000|2022-03-16 13:42:00|46070.7|46050.7|46088.2|46068.2|46089.9|46069.9|46070.7|46050.7|9
1647438130000|2022-03-16 13:42:10|46089.9|46069.9|46089.9|46069.9|46090.7|46070.7|46088.2|46068.2|2
1647438140000|2022-03-16 13:42:20|46088.2|46068.2|46083.9|46063.9|46088.2|46068.2|46081.4|46061.4|5
1647438150000|2022-03-16 13:42:30|46083.2|46063.2|46083.2|46063.2|46087.4|46067.4|46082.4|46062.4|5
1647438160000|2022-03-16 13:42:40|46082.4|46062.4|46071.4|46051.4|46082.4|46062.4|46068.9|46048.9|3
1647438170000|2022-03-16 13:42:50|46073.2|46053.2|46073.2|46053.2|46073.2|46053.2|46071.4|46051.4|0
1647438180000|2022-03-16 13:43:00|46074.9|46054.9|46086.4|46066.4|46088.9|46068.9|46074.9|46054.9|12
1647438190000|2022-03-16 13:43:10|46088.2|46068.2|46103.2|46083.2|46103.2|46083.2|46088.2|46068.2|17
1647438200000|2022-03-16 13:43:20|46104.9|46084.9|46123.2|46103.2|46123.2|46103.2|46104.9|46084.9|12
1647438210000|2022-03-16 13:43:30|46125.7|46105.7|46113.9|46093.9|46128.2|46108.2|46113.9|46093.9|19
1647438220000|2022-03-16 13:43:40|46113.2|46093.2|46113.2|46093.2|46113.2|46093.2|46110.7|46090.7|3
1647438230000|2022-03-16 13:43:50|||||||||3
1647438240000|2022-03-16 13:44:00|||||||||4
1647438250000|2022-03-16 13:44:10|46111.4|46091.4|46115.7|46095.7|46115.7|46095.7|46108.2|46088.2|15
1647438260000|2022-03-16 13:44:20|46118.2|46098.2|46118.2|46098.2|46118.2|46098.2|46115.7|46095.7|2
1647438270000|2022-03-16 13:44:30|46116.4|46096.4|46113.2|46093.2|46116.4|46096.4|46110.7|46090.7|8
1647438280000|2022-03-16 13:44:40|46114.9|46094.9|46128.2|46108.2|46128.2|46108.2|46114.9|46094.9|8
1647438290000|2022-03-16 13:44:50|46130.7|46110.7|46130.7|46110.7|46133.2|46113.2|46128.2|46108.2|5
1647438300000|2022-03-16 13:45:00|46128.2|46108.2|46142.4|46122.4|46146.7|46126.7|46128.2|46108.2|44
1647438310000|2022-03-16 13:45:10|46145.9|46125.9|46160.7|46140.7|46163.2|46143.2|46145.9|46125.9|39
1647438320000|2022-03-16 13:45:20|46157.4|46137.4|46153.2|46133.2|46158.2|46138.2|46153.2|46133.2|10
1647438330000|2022-03-16 13:45:30|46151.4|46131.4|46150.7|46130.7|46153.2|46133.2|46150.7|46130.7|13
1647438340000|2022-03-16 13:45:40|46148.9|46128.9|46150.7|46130.7|46150.7|46130.7|46148.2|46128.2|4
1647438350000|2022-03-16 13:45:50|46148.9|46128.9|46143.2|46123.2|46148.9|46128.9|46140.7|46120.7|32
1647438360000|2022-03-16 13:46:00|46144.9|46124.9|46148.2|46128.2|46150.7|46130.7|46144.9|46124.9|12
1647438370000|2022-03-16 13:46:10|46145.7|46125.7|46145.7|46125.7|46145.7|46125.7|46144.9|46124.9|14
1647438380000|2022-03-16 13:46:20|46144.9|46124.9|46140.7|46120.7|46144.9|46124.9|46140.7|46120.7|9
1647438390000|2022-03-16 13:46:30|||||||||7
1647438400000|2022-03-16 13:46:40|46139.9|46119.9|46150.7|46130.7|46150.7|46130.7|46138.2|46118.2|15
1647438410000|2022-03-16 13:46:50|46152.2|46132.2|46154.9|46134.9|46155.7|46135.7|46152.2|46132.2|11
1647438420000|2022-03-16 13:47:00|46153.2|46133.2|46145.7|46125.7|46158.2|46138.2|46145.7|46125.7|27
1647438430000|2022-03-16 13:47:10|46143.2|46123.2|46143.2|46123.2|46143.2|46123.2|46143.2|46123.2|0
1647438440000|2022-03-16 13:47:20|46140.7|46120.7|46133.2|46113.2|46140.7|46120.7|46133.2|46113.2|11
1647438450000|2022-03-16 13:47:30|46123.9|46103.9|46118.2|46098.2|46123.9|46103.9|46113.2|46093.2|12
1647438460000|2022-03-16 13:47:40|46118.9|46098.9|46113.2|46093.2|46118.9|46098.9|46105.7|46085.7|17
1647438470000|2022-03-16 13:47:50|46111.4|46091.4|46103.9|46083.9|46111.4|46091.4|46103.9|46083.9|10
1647438480000|2022-03-16 13:48:00|46105.7|46085.7|46113.2|46093.2|46113.2|46093.2|46105.7|46085.7|8
1647438490000|2022-03-16 13:48:10|46110.7|46090.7|46119.2|46099.2|46119.2|46099.2|46108.2|46088.2|13
1647438500000|2022-03-16 13:48:20|46118.2|46098.2|46138.2|46118.2|46138.2|46118.2|46118.2|46098.2|11
1647438510000|2022-03-16 13:48:30|46142.4|46122.4|46143.2|46123.2|46143.2|46123.2|46142.4|46122.4|4
1647438520000|2022-03-16 13:48:40|46138.2|46118.2|46129.9|46109.9|46138.9|46118.9|46129.9|46109.9|11
1647438530000|2022-03-16 13:48:50|46133.2|46113.2|46128.9|46108.9|46136.4|46116.4|46128.9|46108.9|3
1647438540000|2022-03-16 13:49:00|46126.4|46106.4|46103.2|46083.2|46126.4|46106.4|46100.7|46080.7|8
1647438550000|2022-03-16 13:49:10|46106.7|46086.7|46113.2|46093.2|46113.2|46093.2|46106.7|46086.7|3
1647438560000|2022-03-16 13:49:20|46110.7|46090.7|46110.7|46090.7|46110.7|46090.7|46110.7|46090.7|3
1647438570000|2022-03-16 13:49:30|46108.2|46088.2|46105.7|46085.7|46108.2|46088.2|46103.9|46083.9|18
1647438580000|2022-03-16 13:49:40|46110.7|46090.7|46120.7|46100.7|46120.7|46100.7|46110.7|46090.7|5
1647438590000|2022-03-16 13:49:50|46122.4|46102.4|46154.9|46134.9|46154.9|46134.9|46122.4|46102.4|23
1647438600000|2022-03-16 13:50:00|46157.4|46137.4|46152.4|46132.4|46159.9|46139.9|46148.2|46128.2|13
1647438610000|2022-03-16 13:50:10|46153.2|46133.2|46184.9|46164.9|46188.2|46168.2|46153.2|46133.2|44
1647438620000|2022-03-16 13:50:20|46179.9|46159.9|46179.9|46159.9|46184.9|46164.9|46177.4|46157.4|11
1647438630000|2022-03-16 13:50:30|46181.7|46161.7|46203.2|46183.2|46203.2|46183.2|46180.7|46160.7|13
1647438640000|2022-03-16 13:50:40|46205.7|46185.7|46220.7|46200.7|46220.7|46200.7|46205.7|46185.7|24
1647438650000|2022-03-16 13:50:50|46213.2|46193.2|46208.2|46188.2|46225.7|46205.7|46203.2|46183.2|43
1647438660000|2022-03-16 13:51:00|46210.7|46190.7|46207.4|46187.4|46210.7|46190.7|46205.7|46185.7|21
1647438670000|2022-03-16 13:51:10|46208.2|46188.2|46206.4|46186.4|46210.7|46190.7|46204.9|46184.9|66
1647438680000|2022-03-16 13:51:20|46205.7|46185.7|46206.4|46186.4|46208.2|46188.2|46205.7|46185.7|9
1647438690000|2022-03-16 13:51:30|46205.7|46185.7|46210.7|46190.7|46210.7|46190.7|46204.9|46184.9|21
1647438700000|2022-03-16 13:51:40|46207.4|46187.4|46228.2|46208.2|46228.2|46208.2|46207.4|46187.4|29
1647438710000|2022-03-16 13:51:50|46226.4|46206.4|46203.2|46183.2|46226.4|46206.4|46203.2|46183.2|19
1647438720000|2022-03-16 13:52:00|46205.7|46185.7|46205.7|46185.7|46205.7|46185.7|46203.2|46183.2|7
1647438730000|2022-03-16 13:52:10|46208.2|46188.2|46208.2|46188.2|46208.2|46188.2|46208.2|46188.2|8
1647438740000|2022-03-16 13:52:20|46206.4|46186.4|46210.7|46190.7|46213.2|46193.2|46203.9|46183.9|13
1647438750000|2022-03-16 13:52:30|46213.2|46193.2|46213.2|46193.2|46213.2|46193.2|46213.2|46193.2|4
1647438760000|2022-03-16 13:52:40|46210.7|46190.7|46208.2|46188.2|46215.7|46195.7|46205.7|46185.7|14
1647438770000|2022-03-16 13:52:50|46209.9|46189.9|46210.7|46190.7|46210.7|46190.7|46209.9|46189.9|5
1647438780000|2022-03-16 13:53:00|46212.4|46192.4|46203.2|46183.2|46218.2|46198.2|46203.2|46183.2|9
1647438790000|2022-03-16 13:53:10|46204.9|46184.9|46203.2|46183.2|46208.2|46188.2|46203.2|46183.2|1
1647438800000|2022-03-16 13:53:20|46200.7|46180.7|46203.2|46183.2|46203.2|46183.2|46198.2|46178.2|7
1647438810000|2022-03-16 13:53:30|||||||||4
1647438820000|2022-03-16 13:53:40|46206.7|46186.7|46208.2|46188.2|46213.2|46193.2|46206.7|46186.7|6
1647438830000|2022-03-16 13:53:50|||||||||1
1647438840000|2022-03-16 13:54:00|46205.7|46185.7|46203.2|46183.2|46208.2|46188.2|46201.4|46181.4|10
1647438850000|2022-03-16 13:54:10|46205.7|46185.7|46203.2|46183.2|46205.7|46185.7|46203.2|46183.2|8
1647438860000|2022-03-16 13:54:20|46208.2|46188.2|46208.2|46188.2|46208.2|46188.2|46203.2|46183.2|3
1647438870000|2022-03-16 13:54:30|46210.7|46190.7|46210.7|46190.7|46210.7|46190.7|46210.7|46190.7|10
1647438880000|2022-03-16 13:54:40|46213.2|46193.2|46213.2|46193.2|46213.2|46193.2|46213.2|46193.2|4
1647438890000|2022-03-16 13:54:50|46214.9|46194.9|46210.7|46190.7|46215.7|46195.7|46210.7|46190.7|14
1647438900000|2022-03-16 13:55:00|||||||||5
1647438910000|2022-03-16 13:55:10|46213.2|46193.2|46215.7|46195.7|46215.7|46195.7|46213.2|46193.2|3
1647438920000|2022-03-16 13:55:20|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|2
1647438940000|2022-03-16 13:55:40|46215.7|46195.7|46203.9|46183.9|46215.7|46195.7|46203.9|46183.9|9
1647438950000|2022-03-16 13:55:50|46199.9|46179.9|46198.2|46178.2|46199.9|46179.9|46195.7|46175.7|10
1647438960000|2022-03-16 13:56:00|46195.7|46175.7|46213.2|46193.2|46213.2|46193.2|46195.7|46175.7|19
1647438970000|2022-03-16 13:56:10|46227.4|46207.4|46240.7|46220.7|46240.7|46220.7|46227.4|46207.4|6
1647438980000|2022-03-16 13:56:20|46238.9|46218.9|46253.2|46233.2|46253.2|46233.2|46238.2|46218.2|9
1647438990000|2022-03-16 13:56:30|46254.9|46234.9|46254.1|46234.1|46259.9|46239.9|46254.1|46234.1|16
1647439000000|2022-03-16 13:56:40|46256.6|46236.6|46257.4|46237.4|46259.1|46239.1|46254.1|46234.1|8
1647439010000|2022-03-16 13:56:50|46259.1|46239.1|46257.4|46237.4|46259.1|46239.1|46257.4|46237.4|7
1647439020000|2022-03-16 13:57:00|46255.7|46235.7|46254.9|46234.9|46257.4|46237.4|46252.4|46232.4|23
1647439030000|2022-03-16 13:57:10|46253.4|46233.4|46251.6|46231.6|46259.1|46239.1|46251.6|46231.6|21
1647439040000|2022-03-16 13:57:20|46249.9|46229.9|46244.1|46224.1|46250.9|46230.9|46244.1|46224.1|12
1647439050000|2022-03-16 13:57:30|46241.6|46221.6|46231.6|46211.6|46241.6|46221.6|46231.6|46211.6|11
1647439060000|2022-03-16 13:57:40|46234.1|46214.1|46237.4|46217.4|46239.1|46219.1|46231.6|46211.6|9
1647439070000|2022-03-16 13:57:50|46239.1|46219.1|46241.6|46221.6|46244.1|46224.1|46239.1|46219.1|10
1647439080000|2022-03-16 13:58:00|46242.4|46222.4|46241.6|46221.6|46244.1|46224.1|46239.9|46219.9|13
1647439090000|2022-03-16 13:58:10|46242.4|46222.4|46237.4|46217.4|46242.4|46222.4|46237.4|46217.4|6
1647439100000|2022-03-16 13:58:20|46235.7|46215.7|46231.6|46211.6|46235.7|46215.7|46231.6|46211.6|13
1647439110000|2022-03-16 13:58:30|46234.1|46214.1|46239.9|46219.9|46239.9|46219.9|46231.6|46211.6|17
1647439120000|2022-03-16 13:58:40|46242.4|46222.4|46241.6|46221.6|46242.4|46222.4|46241.6|46221.6|11
1647439130000|2022-03-16 13:58:50|46242.4|46222.4|46243.4|46223.4|46247.4|46227.4|46242.4|46222.4|18
1647439140000|2022-03-16 13:59:00|46241.6|46221.6|46244.1|46224.1|46244.1|46224.1|46238.4|46218.4|10
1647439150000|2022-03-16 13:59:10|46236.6|46216.6|46229.1|46209.1|46236.6|46216.6|46229.1|46209.1|8
1647439160000|2022-03-16 13:59:20|46228.4|46208.4|46239.9|46219.9|46241.6|46221.6|46228.4|46208.4|11
1647439170000|2022-03-16 13:59:30|46239.1|46219.1|46236.6|46216.6|46243.4|46223.4|46236.6|46216.6|2
1647439180000|2022-03-16 13:59:40|46239.1|46219.1|46234.1|46214.1|46239.1|46219.1|46230.7|46210.7|4
1647439190000|2022-03-16 13:59:50|46231.6|46211.6|46226.6|46206.6|46234.1|46214.1|46226.6|46206.6|6
1647439200000|2022-03-16 14:00:00|46229.9|46209.9|46243.4|46223.4|46243.4|46223.4|46226.6|46206.6|7
1647439210000|2022-03-16 14:00:10|||||||||2
1647439220000|2022-03-16 14:00:20|46244.1|46224.1|46239.9|46219.9|46244.1|46224.1|46239.9|46219.9|8
1647439230000|2022-03-16 14:00:30|46239.1|46219.1|46234.1|46214.1|46244.1|46224.1|46234.1|46214.1|10
1647439240000|2022-03-16 14:00:40|46236.6|46216.6|46239.1|46219.1|46239.1|46219.1|46236.6|46216.6|3
1647439250000|2022-03-16 14:00:50|46239.9|46219.9|46242.4|46222.4|46242.4|46222.4|46239.9|46219.9|2
1647439260000|2022-03-16 14:01:00|46241.6|46221.6|46246.6|46226.6|46246.6|46226.6|46241.6|46221.6|14
1647439270000|2022-03-16 14:01:10|||||||||4
1647439280000|2022-03-16 14:01:20|46247.4|46227.4|46229.1|46209.1|46247.4|46227.4|46229.1|46209.1|16
1647439290000|2022-03-16 14:01:30|46231.6|46211.6|46235.9|46215.9|46236.6|46216.6|46231.6|46211.6|2
1647439300000|2022-03-16 14:01:40|46234.1|46214.1|46231.6|46211.6|46236.6|46216.6|46231.6|46211.6|0
1647439310000|2022-03-16 14:01:50|46234.9|46214.9|46241.6|46221.6|46241.6|46221.6|46231.6|46211.6|4
1647439320000|2022-03-16 14:02:00|46239.9|46219.9|46234.1|46214.1|46239.9|46219.9|46231.6|46211.6|11
1647439330000|2022-03-16 14:02:10|46235.9|46215.9|46235.9|46215.9|46236.6|46216.6|46231.6|46211.6|2
1647439340000|2022-03-16 14:02:20|46236.6|46216.6|46233.4|46213.4|46236.6|46216.6|46233.4|46213.4|4
1647439350000|2022-03-16 14:02:30|46235.1|46215.1|46233.2|46213.2|46236.6|46216.6|46233.2|46213.2|2
1647439360000|2022-03-16 14:02:40|46233.4|46213.4|46236.6|46216.6|46238.4|46218.4|46233.4|46213.4|2
1647439370000|2022-03-16 14:02:50|46234.1|46214.1|46236.6|46216.6|46236.6|46216.6|46231.6|46211.6|1
1647439380000|2022-03-16 14:03:00|46238.4|46218.4|46220.7|46200.7|46239.1|46219.1|46220.7|46200.7|21
1647439390000|2022-03-16 14:03:10|46219.9|46199.9|46231.6|46211.6|46231.6|46211.6|46219.9|46199.9|10
1647439400000|2022-03-16 14:03:20|46234.1|46214.1|46244.9|46224.9|46247.4|46227.4|46234.1|46214.1|9
1647439410000|2022-03-16 14:03:30|46246.6|46226.6|46259.1|46239.1|46259.1|46239.1|46244.1|46224.1|13
1647439420000|2022-03-16 14:03:40|46260.9|46240.9|46264.1|46244.1|46266.6|46246.6|46260.9|46240.9|8
1647439430000|2022-03-16 14:03:50|46262.6|46242.6|46253.4|46233.4|46262.6|46242.6|46253.4|46233.4|12
1647439440000|2022-03-16 14:04:00|46251.6|46231.6|46255.1|46235.1|46255.1|46235.1|46245.9|46225.9|13
1647439450000|2022-03-16 14:04:10|46255.9|46235.9|46254.9|46234.9|46259.1|46239.1|46253.4|46233.4|25
1647439460000|2022-03-16 14:04:20|46256.6|46236.6|46256.6|46236.6|46259.1|46239.1|46256.6|46236.6|20
1647439470000|2022-03-16 14:04:30|46258.4|46238.4|46256.6|46236.6|46261.6|46241.6|46256.6|46236.6|3
1647439480000|2022-03-16 14:04:40|46261.6|46241.6|46264.1|46244.1|46264.1|46244.1|46261.6|46241.6|4
1647439490000|2022-03-16 14:04:50|46265.9|46245.9|46265.9|46245.9|46268.4|46248.4|46265.9|46245.9|9
1647439500000|2022-03-16 14:05:00|46264.1|46244.1|46255.9|46235.9|46264.1|46244.1|46249.9|46229.9|19
1647439510000|2022-03-16 14:05:10|46258.4|46238.4|46258.4|46238.4|46260.9|46240.9|46255.9|46235.9|1
1647439520000|2022-03-16 14:05:20|46260.1|46240.1|46264.1|46244.1|46264.1|46244.1|46256.6|46236.6|4
1647439530000|2022-03-16 14:05:30|46265.9|46245.9|46266.6|46246.6|46268.4|46248.4|46265.9|46245.9|10
1647439540000|2022-03-16 14:05:40|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|6
1647439550000|2022-03-16 14:05:50|46266.6|46246.6|46261.6|46241.6|46267.4|46247.4|46261.6|46241.6|66
1647439560000|2022-03-16 14:06:00|46259.1|46239.1|46261.6|46241.6|46261.6|46241.6|46259.1|46239.1|4
1647439570000|2022-03-16 14:06:10|46259.1|46239.1|46261.6|46241.6|46261.6|46241.6|46259.1|46239.1|0
1647439580000|2022-03-16 14:06:20|46263.4|46243.4|46261.6|46241.6|46264.1|46244.1|46261.6|46241.6|25
1647439590000|2022-03-16 14:06:30|46259.1|46239.1|46264.1|46244.1|46264.1|46244.1|46259.1|46239.1|3
1647439600000|2022-03-16 14:06:40|46262.4|46242.4|46259.1|46239.1|46264.1|46244.1|46259.1|46239.1|6
1647439610000|2022-03-16 14:06:50|46261.6|46241.6|46261.6|46241.6|46264.1|46244.1|46259.9|46239.9|3
1647439620000|2022-03-16 14:07:00|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46261.6|46241.6|5
1647439630000|2022-03-16 14:07:10|46261.6|46241.6|46264.1|46244.1|46264.1|46244.1|46261.6|46241.6|13
1647439640000|2022-03-16 14:07:20|46266.6|46246.6|46264.1|46244.1|46266.6|46246.6|46264.1|46244.1|5
1647439650000|2022-03-16 14:07:30|46266.6|46246.6|46266.6|46246.6|46269.1|46249.1|46266.6|46246.6|7
1647439660000|2022-03-16 14:07:40|46264.9|46244.9|46266.6|46246.6|46269.1|46249.1|46264.1|46244.1|4
1647439670000|2022-03-16 14:07:50|46264.9|46244.9|46266.6|46246.6|46266.6|46246.6|46264.1|46244.1|2
1647439680000|2022-03-16 14:08:00|46268.4|46248.4|46266.6|46246.6|46269.1|46249.1|46264.1|46244.1|3
1647439690000|2022-03-16 14:08:10|46264.1|46244.1|46262.4|46242.4|46264.1|46244.1|46254.1|46234.1|12
1647439700000|2022-03-16 14:08:20|46261.6|46241.6|46261.6|46241.6|46261.6|46241.6|46261.6|46241.6|9
1647439710000|2022-03-16 14:08:30|||||||||10
1647439720000|2022-03-16 14:08:40|46259.9|46239.9|46257.4|46237.4|46259.9|46239.9|46254.9|46234.9|7
1647439730000|2022-03-16 14:08:50|46259.1|46239.1|46256.6|46236.6|46259.1|46239.1|46256.6|46236.6|1
1647439740000|2022-03-16 14:09:00|46254.1|46234.1|46256.6|46236.6|46256.6|46236.6|46254.1|46234.1|4
1647439750000|2022-03-16 14:09:10|46254.9|46234.9|46310.1|46290.1|46312.6|46292.6|46254.9|46234.9|34
1647439760000|2022-03-16 14:09:20|46312.6|46292.6|46312.6|46292.6|46314.4|46294.4|46308.4|46288.4|20
1647439770000|2022-03-16 14:09:30|46314.4|46294.4|46312.6|46292.6|46317.6|46297.6|46312.6|46292.6|3
1647439780000|2022-03-16 14:09:40|46307.6|46287.6|46312.6|46292.6|46312.6|46292.6|46307.6|46287.6|16
1647439790000|2022-03-16 14:09:50|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46310.1|46290.1|7
1647439800000|2022-03-16 14:10:00|46316.9|46296.9|46325.1|46305.1|46325.1|46305.1|46316.9|46296.9|18
1647439810000|2022-03-16 14:10:10|46324.4|46304.4|46318.4|46298.4|46327.6|46307.6|46318.4|46298.4|25
1647439820000|2022-03-16 14:10:20|46320.1|46300.1|46314.1|46294.1|46320.1|46300.1|46314.1|46294.1|8
1647439830000|2022-03-16 14:10:30|46313.4|46293.4|46314.4|46294.4|46314.4|46294.4|46305.1|46285.1|17
1647439840000|2022-03-16 14:10:40|46315.1|46295.1|46300.1|46280.1|46322.6|46302.6|46300.1|46280.1|25
1647439850000|2022-03-16 14:10:50|46301.9|46281.9|46291.6|46271.6|46302.6|46282.6|46291.6|46271.6|12
1647439860000|2022-03-16 14:11:00|46289.9|46269.9|46257.6|46237.6|46289.9|46269.9|46257.6|46237.6|21
1647439870000|2022-03-16 14:11:10|46255.1|46235.1|46245.9|46225.9|46255.1|46235.1|46243.4|46223.4|35
1647439880000|2022-03-16 14:11:20|46249.4|46229.4|46230.1|46210.1|46249.4|46229.4|46230.1|46210.1|11
1647439890000|2022-03-16 14:11:30|46232.6|46212.6|46229.4|46209.4|46234.4|46214.4|46220.1|46200.1|36
1647439900000|2022-03-16 14:11:40|46232.6|46212.6|46225.9|46205.9|46232.6|46212.6|46225.1|46205.1|10
1647439910000|2022-03-16 14:11:50|46227.6|46207.6|46229.4|46209.4|46229.4|46209.4|46217.4|46197.4|14
1647439920000|2022-03-16 14:12:00|46230.1|46210.1|46220.9|46200.9|46230.1|46210.1|46218.4|46198.4|5
1647439930000|2022-03-16 14:12:10|46221.6|46201.6|46221.6|46201.6|46230.1|46210.1|46221.6|46201.6|6
1647439940000|2022-03-16 14:12:20|46219.9|46199.9|46195.1|46175.1|46219.9|46199.9|46194.4|46174.4|13
1647439950000|2022-03-16 14:12:30|46190.9|46170.9|46197.6|46177.6|46197.6|46177.6|46190.9|46170.9|7
1647439960000|2022-03-16 14:12:40|46196.9|46176.9|46188.4|46168.4|46200.1|46180.1|46188.4|46168.4|1
1647439970000|2022-03-16 14:12:50|46185.9|46165.9|46147.6|46127.6|46188.4|46168.4|46147.6|46127.6|35
1647439980000|2022-03-16 14:13:00|46149.4|46129.4|46162.6|46142.6|46170.1|46150.1|46147.6|46127.6|14
1647439990000|2022-03-16 14:13:10|46160.1|46140.1|46175.1|46155.1|46177.6|46157.6|46160.1|46140.1|15
1647440000000|2022-03-16 14:13:20|46173.4|46153.4|46161.9|46141.9|46173.4|46153.4|46150.1|46130.1|15
1647440010000|2022-03-16 14:13:30|46160.1|46140.1|46155.9|46135.9|46165.1|46145.1|46155.1|46135.1|12
1647440020000|2022-03-16 14:13:40|46157.6|46137.6|46166.6|46146.6|46166.6|46146.6|46156.6|46136.6|0
1647440030000|2022-03-16 14:13:50|46164.1|46144.1|46161.6|46141.6|46169.1|46149.1|46156.6|46136.6|1
1647440040000|2022-03-16 14:14:00|46159.9|46139.9|46147.6|46127.6|46159.9|46139.9|46147.6|46127.6|10
1647440050000|2022-03-16 14:14:10|46148.4|46128.4|46109.1|46089.1|46148.4|46128.4|46105.9|46085.9|44
1647440060000|2022-03-16 14:14:20|46110.9|46090.9|46117.4|46097.4|46119.1|46099.1|46110.9|46090.9|6
1647440070000|2022-03-16 14:14:30|46114.9|46094.9|46117.4|46097.4|46117.4|46097.4|46114.9|46094.9|15
1647440080000|2022-03-16 14:14:40|46119.9|46099.9|46117.4|46097.4|46121.6|46101.6|46117.4|46097.4|15
1647440090000|2022-03-16 14:14:50|46119.9|46099.9|46118.4|46098.4|46119.9|46099.9|46108.9|46088.9|14
1647440100000|2022-03-16 14:15:00|46117.4|46097.4|46112.4|46092.4|46117.4|46097.4|46104.7|46084.7|21
1647440110000|2022-03-16 14:15:10|46113.2|46093.2|46106.6|46086.6|46121.6|46101.6|46106.6|46086.6|26
1647440120000|2022-03-16 14:15:20|46104.9|46084.9|46058.2|46038.2|46104.9|46084.9|46058.2|46038.2|31
1647440130000|2022-03-16 14:15:30|46059.9|46039.9|46040.7|46020.7|46060.7|46040.7|46037.4|46017.4|20
1647440140000|2022-03-16 14:15:40|46037.4|46017.4|46014.1|45994.1|46042.4|46022.4|46012.4|45992.4|32
1647440150000|2022-03-16 14:15:50|46012.4|45992.4|46034.9|46014.9|46041.6|46021.6|46012.4|45992.4|30
1647440160000|2022-03-16 14:16:00|46044.1|46024.1|46052.4|46032.4|46052.4|46032.4|46028.2|46008.2|18
1647440170000|2022-03-16 14:16:10|46051.6|46031.6|46063.2|46043.2|46063.2|46043.2|46049.9|46029.9|7
1647440180000|2022-03-16 14:16:20|46064.1|46044.1|46072.4|46052.4|46072.4|46052.4|46047.4|46027.4|13
1647440190000|2022-03-16 14:16:30|46070.7|46050.7|46087.4|46067.4|46087.4|46067.4|46067.4|46047.4|8
1647440200000|2022-03-16 14:16:40|46089.9|46069.9|46066.6|46046.6|46097.4|46077.4|46066.6|46046.6|16
1647440210000|2022-03-16 14:16:50|46065.9|46045.9|46071.6|46051.6|46073.4|46053.4|46059.1|46039.1|14
1647440220000|2022-03-16 14:17:00|46069.1|46049.1|46069.1|46049.1|46079.1|46059.1|46064.1|46044.1|18
1647440230000|2022-03-16 14:17:10|46066.6|46046.6|46083.4|46063.4|46087.6|46067.6|46066.6|46046.6|14
1647440240000|2022-03-16 14:17:20|46081.6|46061.6|46074.1|46054.1|46084.1|46064.1|46074.1|46054.1|5
1647440250000|2022-03-16 14:17:30|46071.6|46051.6|46061.6|46041.6|46071.6|46051.6|46056.6|46036.6|7
1647440260000|2022-03-16 14:17:40|46059.1|46039.1|46044.1|46024.1|46059.1|46039.1|46044.1|46024.1|1
1647440270000|2022-03-16 14:17:50|46043.4|46023.4|46044.1|46024.1|46044.1|46024.1|46041.6|46021.6|2
1647440280000|2022-03-16 14:18:00|46041.6|46021.6|46031.6|46011.6|46041.6|46021.6|46026.6|46006.6|8
1647440290000|2022-03-16 14:18:10|46034.1|46014.1|46021.6|46001.6|46036.6|46016.6|46019.9|45999.9|12
1647440300000|2022-03-16 14:18:20|46019.1|45999.1|46019.1|45999.1|46019.1|45999.1|46019.1|45999.1|6
1647440310000|2022-03-16 14:18:30|46021.6|46001.6|46019.1|45999.1|46021.6|46001.6|46016.6|45996.6|2
1647440320000|2022-03-16 14:18:40|46016.6|45996.6|46011.6|45991.6|46019.1|45999.1|46011.6|45991.6|0
1647440330000|2022-03-16 14:18:50|46014.1|45994.1|46017.4|45997.4|46019.1|45999.1|46011.6|45991.6|15
1647440340000|2022-03-16 14:19:00|46019.9|45999.9|46021.6|46001.6|46021.6|46001.6|46019.9|45999.9|4
1647440350000|2022-03-16 14:19:10|46020.9|46000.9|46019.1|45999.1|46020.9|46000.9|46012.4|45992.4|13
1647440360000|2022-03-16 14:19:20|46020.9|46000.9|46018.4|45998.4|46020.9|46000.9|46018.4|45998.4|2
1647440370000|2022-03-16 14:19:30|46020.9|46000.9|46020.9|46000.9|46020.9|46000.9|46018.4|45998.4|8
1647440380000|2022-03-16 14:19:40|46018.4|45998.4|46019.1|45999.1|46021.6|46001.6|46018.4|45998.4|13
1647440390000|2022-03-16 14:19:50|46017.4|45997.4|46011.6|45991.6|46017.4|45997.4|46009.9|45989.9|2
1647440400000|2022-03-16 14:20:00|46013.4|45993.4|46005.9|45985.9|46016.6|45996.6|45986.6|45966.6|21
1647440410000|2022-03-16 14:20:10|46006.6|45986.6|46001.6|45981.6|46008.4|45988.4|46001.6|45981.6|1
1647440420000|2022-03-16 14:20:20|46003.4|45983.4|46006.6|45986.6|46006.6|45986.6|45999.1|45979.1|8
1647440430000|2022-03-16 14:20:30|46011.6|45991.6|46009.1|45989.1|46016.6|45996.6|46006.6|45986.6|20
1647440440000|2022-03-16 14:20:40|46007.4|45987.4|46006.6|45986.6|46007.4|45987.4|46006.6|45986.6|0
1647440450000|2022-03-16 14:20:50|46009.9|45989.9|46009.1|45989.1|46013.4|45993.4|46008.2|45988.2|7
1647440460000|2022-03-16 14:21:00|46009.9|45989.9|46006.6|45986.6|46011.6|45991.6|46006.6|45986.6|11
1647440470000|2022-03-16 14:21:10|46008.4|45988.4|46009.1|45989.1|46010.7|45990.7|46006.6|45986.6|6
1647440480000|2022-03-16 14:21:20|46008.4|45988.4|45984.1|45964.1|46009.1|45989.1|45981.6|45961.6|12
1647440490000|2022-03-16 14:21:30|45985.9|45965.9|45990.9|45970.9|45990.9|45970.9|45984.9|45964.9|6
1647440500000|2022-03-16 14:21:40|45991.6|45971.6|45974.1|45954.1|45991.6|45971.6|45971.6|45951.6|9
1647440510000|2022-03-16 14:21:50|45971.6|45951.6|45984.1|45964.1|45986.6|45966.6|45969.1|45949.1|6
1647440520000|2022-03-16 14:22:00|45983.4|45963.4|45999.9|45979.9|45999.9|45979.9|45981.6|45961.6|10
1647440530000|2022-03-16 14:22:10|46004.9|45984.9|46004.1|45984.1|46011.6|45991.6|46004.1|45984.1|10
1647440540000|2022-03-16 14:22:20|46001.6|45981.6|45996.6|45976.6|46001.6|45981.6|45986.6|45966.6|12
1647440550000|2022-03-16 14:22:30|45994.1|45974.1|45996.6|45976.6|46001.6|45981.6|45991.6|45971.6|10
1647440560000|2022-03-16 14:22:40|45999.1|45979.1|45991.6|45971.6|45999.1|45979.1|45991.6|45971.6|2
1647440570000|2022-03-16 14:22:50|45989.9|45969.9|46009.1|45989.1|46009.1|45989.1|45989.1|45969.1|8
1647440580000|2022-03-16 14:23:00|46014.1|45994.1|46010.7|45990.7|46014.1|45994.1|46009.1|45989.1|29
1647440590000|2022-03-16 14:23:10|46009.1|45989.1|46008.4|45988.4|46010.9|45990.9|46008.4|45988.4|7
1647440600000|2022-03-16 14:23:20|46006.6|45986.6|46009.1|45989.1|46014.1|45994.1|46006.6|45986.6|10
1647440610000|2022-03-16 14:23:30|46007.4|45987.4|45991.6|45971.6|46007.4|45987.4|45991.6|45971.6|6
1647440620000|2022-03-16 14:23:40|45989.1|45969.1|45977.4|45957.4|45991.6|45971.6|45977.4|45957.4|4
1647440630000|2022-03-16 14:23:50|45979.1|45959.1|45976.6|45956.6|45981.6|45961.6|45976.6|45956.6|2
1647440640000|2022-03-16 14:24:00|45979.1|45959.1|45981.6|45961.6|45981.6|45961.6|45974.1|45954.1|1
1647440650000|2022-03-16 14:24:10|45980.9|45960.9|45976.6|45956.6|45981.6|45961.6|45974.1|45954.1|5
1647440660000|2022-03-16 14:24:20|45974.1|45954.1|45971.6|45951.6|45976.6|45956.6|45971.6|45951.6|6
1647440670000|2022-03-16 14:24:30|45974.1|45954.1|45985.9|45965.9|45985.9|45965.9|45971.6|45951.6|10
1647440680000|2022-03-16 14:24:40|45992.4|45972.4|46003.2|45983.2|46003.2|45983.2|45992.4|45972.4|5
1647440690000|2022-03-16 14:24:50|46006.6|45986.6|46004.1|45984.1|46006.6|45986.6|46004.1|45984.1|8
1647440700000|2022-03-16 14:25:00|45995.7|45975.7|45982.4|45962.4|45995.7|45975.7|45982.4|45962.4|7
1647440710000|2022-03-16 14:25:10|45985.9|45965.9|46004.9|45984.9|46004.9|45984.9|45985.9|45965.9|4
1647440720000|2022-03-16 14:25:20|46006.6|45986.6|45988.2|45968.2|46007.4|45987.4|45988.2|45968.2|14
1647440730000|2022-03-16 14:25:30|45987.4|45967.4|45982.4|45962.4|45987.4|45967.4|45982.4|45962.4|4
1647440740000|2022-03-16 14:25:40|45984.1|45964.1|45979.9|45959.9|45986.6|45966.6|45979.9|45959.9|11
1647440750000|2022-03-16 14:25:50|45976.6|45956.6|45969.1|45949.1|45981.6|45961.6|45969.1|45949.1|12
1647440760000|2022-03-16 14:26:00|45967.4|45947.4|45979.9|45959.9|45991.6|45971.6|45964.1|45944.1|15
1647440770000|2022-03-16 14:26:10|45981.6|45961.6|45979.1|45959.1|45986.6|45966.6|45979.1|45959.1|2
1647440780000|2022-03-16 14:26:20|45984.1|45964.1|45984.1|45964.1|45984.1|45964.1|45979.1|45959.1|9
1647440790000|2022-03-16 14:26:30|45982.4|45962.4|45984.9|45964.9|45989.1|45969.1|45981.6|45961.6|13
1647440800000|2022-03-16 14:26:40|45986.6|45966.6|45998.4|45978.4|46011.6|45991.6|45986.6|45966.6|9
1647440810000|2022-03-16 14:26:50|45996.6|45976.6|45996.6|45976.6|45998.4|45978.4|45989.1|45969.1|6
1647440820000|2022-03-16 14:27:00|46000.1|45980.1|46026.6|46006.6|46028.4|46008.4|46000.1|45980.1|10
1647440830000|2022-03-16 14:27:10|46028.4|46008.4|46026.6|46006.6|46031.6|46011.6|46026.6|46006.6|8
1647440840000|2022-03-16 14:27:20|46029.1|46009.1|46021.6|46001.6|46031.6|46011.6|46021.6|46001.6|8
1647440850000|2022-03-16 14:27:30|46019.1|45999.1|46024.1|46004.1|46029.1|46009.1|46016.6|45996.6|3
1647440860000|2022-03-16 14:27:40|46026.6|46006.6|46036.6|46016.6|46041.6|46021.6|46026.6|46006.6|15
1647440870000|2022-03-16 14:27:50|46041.6|46021.6|46036.6|46016.6|46041.6|46021.6|46036.6|46016.6|12
1647440880000|2022-03-16 14:28:00|46039.1|46019.1|46043.4|46023.4|46045.9|46025.9|46039.1|46019.1|9
1647440890000|2022-03-16 14:28:10|46040.9|46020.9|46045.1|46025.1|46045.1|46025.1|46040.9|46020.9|13
1647440900000|2022-03-16 14:28:20|46045.9|46025.9|46036.6|46016.6|46045.9|46025.9|46036.6|46016.6|9
1647440910000|2022-03-16 14:28:30|46034.1|46014.1|46034.1|46014.1|46036.6|46016.6|46034.1|46014.1|3
1647440920000|2022-03-16 14:28:40|46031.6|46011.6|46041.6|46021.6|46041.6|46021.6|46031.6|46011.6|2
1647440930000|2022-03-16 14:28:50|46043.4|46023.4|46049.1|46029.1|46050.9|46030.9|46043.4|46023.4|13
1647440940000|2022-03-16 14:29:00|46047.4|46027.4|46051.6|46031.6|46051.6|46031.6|46047.4|46027.4|12
1647440950000|2022-03-16 14:29:10|46049.9|46029.9|46046.6|46026.6|46049.9|46029.9|46044.9|46024.9|11
1647440960000|2022-03-16 14:29:20|46049.1|46029.1|46046.6|46026.6|46050.9|46030.9|46046.6|46026.6|4
1647440970000|2022-03-16 14:29:30|46050.9|46030.9|46049.9|46029.9|46051.6|46031.6|46047.4|46027.4|6
1647440980000|2022-03-16 14:29:40|46047.4|46027.4|46051.6|46031.6|46051.6|46031.6|46047.4|46027.4|2
1647440990000|2022-03-16 14:29:50|46046.6|46026.6|46049.1|46029.1|46056.6|46036.6|46046.6|46026.6|11
1647441000000|2022-03-16 14:30:00|46051.6|46031.6|46029.1|46009.1|46051.6|46031.6|46029.1|46009.1|35
1647441010000|2022-03-16 14:30:10|46026.6|46006.6|46026.6|46006.6|46031.6|46011.6|46026.6|46006.6|4
1647441020000|2022-03-16 14:30:20|46029.1|46009.1|46036.6|46016.6|46039.1|46019.1|46029.1|46009.1|8
1647441030000|2022-03-16 14:30:30|46034.9|46014.9|46029.1|46009.1|46036.6|46016.6|46027.4|46007.4|5
1647441040000|2022-03-16 14:30:40|46030.9|46010.9|46045.9|46025.9|46045.9|46025.9|46028.4|46008.4|14
1647441050000|2022-03-16 14:30:50|46044.1|46024.1|46046.6|46026.6|46046.6|46026.6|46043.4|46023.4|0
1647441060000|2022-03-16 14:31:00|46048.4|46028.4|46050.9|46030.9|46053.4|46033.4|46048.4|46028.4|4
1647441070000|2022-03-16 14:31:10|46049.1|46029.1|46064.1|46044.1|46064.1|46044.1|46048.4|46028.4|27
1647441080000|2022-03-16 14:31:20|46066.6|46046.6|46070.9|46050.9|46074.1|46054.1|46066.6|46046.6|11
1647441090000|2022-03-16 14:31:30|46074.4|46054.4|46077.6|46057.6|46077.6|46057.6|46070.9|46050.9|7
1647441100000|2022-03-16 14:31:40|46075.1|46055.1|46066.6|46046.6|46077.6|46057.6|46066.6|46046.6|13
1647441110000|2022-03-16 14:31:50|46064.1|46044.1|46051.6|46031.6|46064.1|46044.1|46049.9|46029.9|6
1647441120000|2022-03-16 14:32:00|46049.1|46029.1|46049.1|46029.1|46049.1|46029.1|46049.1|46029.1|4
1647441130000|2022-03-16 14:32:10|46048.4|46028.4|46055.9|46035.9|46055.9|46035.9|46046.6|46026.6|9
1647441140000|2022-03-16 14:32:20|46058.4|46038.4|46065.9|46045.9|46070.9|46050.9|46058.4|46038.4|3
1647441150000|2022-03-16 14:32:30|46068.4|46048.4|46065.9|46045.9|46070.9|46050.9|46065.9|46045.9|3
1647441160000|2022-03-16 14:32:40|46065.1|46045.1|46065.9|46045.9|46067.6|46047.6|46059.1|46039.1|20
1647441170000|2022-03-16 14:32:50|46069.4|46049.4|46075.1|46055.1|46075.1|46055.1|46068.4|46048.4|8
1647441180000|2022-03-16 14:33:00|46076.9|46056.9|46090.9|46070.9|46090.9|46070.9|46075.9|46055.9|10
1647441190000|2022-03-16 14:33:10|46091.6|46071.6|46091.6|46071.6|46094.1|46074.1|46091.6|46071.6|4
1647441200000|2022-03-16 14:33:20|46090.9|46070.9|46101.6|46081.6|46101.6|46081.6|46090.9|46070.9|13
1647441220000|2022-03-16 14:33:40|46104.1|46084.1|46132.6|46112.6|46135.1|46115.1|46104.1|46084.1|24
1647441230000|2022-03-16 14:33:50|46135.1|46115.1|46110.1|46090.1|46135.1|46115.1|46110.1|46090.1|20
1647441240000|2022-03-16 14:34:00|46112.6|46092.6|46117.6|46097.6|46117.6|46097.6|46112.6|46092.6|4
1647441250000|2022-03-16 14:34:10|||||||||1
1647441260000|2022-03-16 14:34:20|46119.4|46099.4|46125.1|46105.1|46127.6|46107.6|46119.4|46099.4|3
1647441270000|2022-03-16 14:34:30|||||||||3
1647441280000|2022-03-16 14:34:40|46128.4|46108.4|46125.1|46105.1|46130.1|46110.1|46125.1|46105.1|8
1647441290000|2022-03-16 14:34:50|46128.6|46108.6|46148.4|46128.4|46150.1|46130.1|46127.6|46107.6|13
1647441300000|2022-03-16 14:35:00|46147.6|46127.6|46180.1|46160.1|46180.1|46160.1|46147.6|46127.6|25
1647441310000|2022-03-16 14:35:10|46177.6|46157.6|46177.6|46157.6|46179.4|46159.4|46177.6|46157.6|0
1647441320000|2022-03-16 14:35:20|46175.9|46155.9|46185.1|46165.1|46186.9|46166.9|46175.1|46155.1|21
1647441330000|2022-03-16 14:35:30|46186.9|46166.9|46190.1|46170.1|46192.6|46172.6|46186.9|46166.9|20
1647441340000|2022-03-16 14:35:40|46187.6|46167.6|46185.1|46165.1|46190.1|46170.1|46185.1|46165.1|9
1647441350000|2022-03-16 14:35:50|46180.1|46160.1|46175.1|46155.1|46180.1|46160.1|46175.1|46155.1|10
1647441360000|2022-03-16 14:36:00|46173.4|46153.4|46185.1|46165.1|46185.1|46165.1|46173.4|46153.4|9
1647441370000|2022-03-16 14:36:10|46183.4|46163.4|46185.1|46165.1|46185.1|46165.1|46182.6|46162.6|11
1647441380000|2022-03-16 14:36:20|46190.1|46170.1|46213.6|46193.6|46216.9|46196.9|46190.1|46170.1|34
1647441390000|2022-03-16 14:36:30|46211.1|46191.1|46236.1|46216.1|46240.3|46220.3|46206.9|46186.9|27
1647441400000|2022-03-16 14:36:40|46238.6|46218.6|46243.6|46223.6|46246.1|46226.1|46238.6|46218.6|10
1647441410000|2022-03-16 14:36:50|46241.9|46221.9|46246.1|46226.1|46246.1|46226.1|46241.9|46221.9|6
1647441420000|2022-03-16 14:37:00|46244.4|46224.4|46233.6|46213.6|46253.6|46233.6|46233.6|46213.6|25
1647441430000|2022-03-16 14:37:10|46236.1|46216.1|46242.8|46222.8|46247.1|46227.1|46234.4|46214.4|19
1647441440000|2022-03-16 14:37:20|46245.3|46225.3|46253.6|46233.6|46258.6|46238.6|46245.3|46225.3|25
1647441450000|2022-03-16 14:37:30|46256.1|46236.1|46251.1|46231.1|46256.1|46236.1|46251.1|46231.1|5
1647441460000|2022-03-16 14:37:40|46250.3|46230.3|46226.1|46206.1|46250.3|46230.3|46226.1|46206.1|13
1647441470000|2022-03-16 14:37:50|46223.6|46203.6|46228.6|46208.6|46228.6|46208.6|46223.6|46203.6|4
1647441480000|2022-03-16 14:38:00|46231.1|46211.1|46228.6|46208.6|46236.1|46216.1|46226.9|46206.9|20
1647441490000|2022-03-16 14:38:10|46226.1|46206.1|46235.3|46215.3|46238.6|46218.6|46226.1|46206.1|9
1647441500000|2022-03-16 14:38:20|46236.1|46216.1|46238.6|46218.6|46238.6|46218.6|46233.6|46213.6|9
1647441510000|2022-03-16 14:38:30|46240.3|46220.3|46226.1|46206.1|46241.1|46221.1|46226.1|46206.1|11
1647441520000|2022-03-16 14:38:40|46224.4|46204.4|46226.1|46206.1|46226.1|46206.1|46221.1|46201.1|8
1647441530000|2022-03-16 14:38:50|46224.4|46204.4|46221.9|46201.9|46226.1|46206.1|46221.9|46201.9|1
1647441540000|2022-03-16 14:39:00|46223.6|46203.6|46193.6|46173.6|46226.1|46206.1|46190.1|46170.1|15
1647441550000|2022-03-16 14:39:10|46181.1|46161.1|46178.6|46158.6|46185.3|46165.3|46178.6|46158.6|21
1647441560000|2022-03-16 14:39:20|46173.6|46153.6|46189.4|46169.4|46206.1|46186.1|46173.6|46153.6|21
1647441570000|2022-03-16 14:39:30|46191.1|46171.1|46178.6|46158.6|46196.1|46176.1|46178.6|46158.6|5
1647441580000|2022-03-16 14:39:40|46180.3|46160.3|46191.1|46171.1|46193.6|46173.6|46179.4|46159.4|7
1647441590000|2022-03-16 14:39:50|46192.8|46172.8|46203.6|46183.6|46203.6|46183.6|46191.1|46171.1|15
1647441600000|2022-03-16 14:40:00|46201.1|46181.1|46186.1|46166.1|46201.1|46181.1|46178.6|46158.6|29
1647441610000|2022-03-16 14:40:10|46184.4|46164.4|46175.3|46155.3|46184.4|46164.4|46174.4|46154.4|3
1647441620000|2022-03-16 14:40:20|46176.1|46156.1|46171.1|46151.1|46176.1|46156.1|46171.1|46151.1|5
1647441630000|2022-03-16 14:40:30|46168.6|46148.6|46163.6|46143.6|46169.4|46149.4|46163.6|46143.6|8
1647441640000|2022-03-16 14:40:40|46164.4|46144.4|46163.6|46143.6|46168.6|46148.6|46163.6|46143.6|3
1647441650000|2022-03-16 14:40:50|46171.1|46151.1|46163.6|46143.6|46175.3|46155.3|46162.8|46142.8|14
1647441660000|2022-03-16 14:41:00|46164.4|46144.4|46181.1|46161.1|46181.1|46161.1|46164.4|46144.4|4
1647441670000|2022-03-16 14:41:10|46179.4|46159.4|46203.6|46183.6|46203.6|46183.6|46176.9|46156.9|10
1647441680000|2022-03-16 14:41:20|46204.4|46184.4|46228.6|46208.6|46233.6|46213.6|46204.4|46184.4|19
1647441690000|2022-03-16 14:41:30|46226.1|46206.1|46241.1|46221.1|46241.1|46221.1|46223.6|46203.6|16
1647441700000|2022-03-16 14:41:40|46243.6|46223.6|46258.6|46238.6|46259.6|46239.6|46243.6|46223.6|19
1647441710000|2022-03-16 14:41:50|46257.8|46237.8|46223.6|46203.6|46257.8|46237.8|46221.1|46201.1|14
1647441720000|2022-03-16 14:42:00|46225.3|46205.3|46217.6|46197.6|46226.1|46206.1|46215.9|46195.9|3
1647441730000|2022-03-16 14:42:10|46215.1|46195.1|46222.8|46202.8|46222.8|46202.8|46211.1|46191.1|12
1647441740000|2022-03-16 14:42:20|46232.1|46212.1|46228.6|46208.6|46232.1|46212.1|46224.4|46204.4|9
1647441750000|2022-03-16 14:42:30|46226.9|46206.9|46223.6|46203.6|46228.6|46208.6|46216.1|46196.1|11
1647441760000|2022-03-16 14:42:40|46224.4|46204.4|46208.6|46188.6|46226.1|46206.1|46208.6|46188.6|2
1647441770000|2022-03-16 14:42:50|46207.8|46187.8|46186.1|46166.1|46207.8|46187.8|46183.6|46163.6|11
1647441780000|2022-03-16 14:43:00|46185.3|46165.3|46186.1|46166.1|46198.6|46178.6|46183.6|46163.6|12
1647441790000|2022-03-16 14:43:10|46185.3|46165.3|46173.6|46153.6|46188.6|46168.6|46173.6|46153.6|8
1647441800000|2022-03-16 14:43:20|46176.1|46156.1|46166.1|46146.1|46176.1|46156.1|46166.1|46146.1|15
1647441810000|2022-03-16 14:43:30|46167.8|46147.8|46165.3|46145.3|46168.6|46148.6|46164.6|46144.6|4
1647441820000|2022-03-16 14:43:40|46163.6|46143.6|46163.6|46143.6|46168.6|46148.6|46163.6|46143.6|2
1647441830000|2022-03-16 14:43:50|46161.1|46141.1|46158.6|46138.6|46161.1|46141.1|46158.6|46138.6|6
1647441840000|2022-03-16 14:44:00|46160.3|46140.3|46141.1|46121.1|46161.1|46141.1|46139.4|46119.4|10
1647441850000|2022-03-16 14:44:10|46138.6|46118.6|46158.6|46138.6|46158.6|46138.6|46136.1|46116.1|4
1647441860000|2022-03-16 14:44:20|46155.1|46135.1|46148.6|46128.6|46155.1|46135.1|46148.6|46128.6|9
1647441870000|2022-03-16 14:44:30|46143.6|46123.6|46118.6|46098.6|46143.6|46123.6|46118.6|46098.6|9
1647441880000|2022-03-16 14:44:40|46116.9|46096.9|46126.1|46106.1|46128.6|46108.6|46116.1|46096.1|4
1647441890000|2022-03-16 14:44:50|46128.6|46108.6|46128.6|46108.6|46133.6|46113.6|46126.9|46106.9|4
1647441900000|2022-03-16 14:45:00|46133.6|46113.6|46136.1|46116.1|46136.1|46116.1|46131.9|46111.9|7
1647441910000|2022-03-16 14:45:10|46136.9|46116.9|46138.6|46118.6|46138.6|46118.6|46136.1|46116.1|1
1647441920000|2022-03-16 14:45:20|46139.4|46119.4|46148.6|46128.6|46153.6|46133.6|46139.4|46119.4|9
1647441930000|2022-03-16 14:45:30|46146.9|46126.9|46151.1|46131.1|46151.1|46131.1|46143.6|46123.6|6
1647441940000|2022-03-16 14:45:40|46153.6|46133.6|46153.6|46133.6|46156.1|46136.1|46153.6|46133.6|0
1647441950000|2022-03-16 14:45:50|46155.3|46135.3|46155.3|46135.3|46157.8|46137.8|46153.6|46133.6|2
1647441960000|2022-03-16 14:46:00|46157.8|46137.8|46143.6|46123.6|46157.8|46137.8|46141.1|46121.1|4
1647441970000|2022-03-16 14:46:10|46141.8|46121.8|46153.6|46133.6|46153.6|46133.6|46141.1|46121.1|4
1647441980000|2022-03-16 14:46:20|46157.1|46137.1|46158.6|46138.6|46161.1|46141.1|46157.1|46137.1|6
1647441990000|2022-03-16 14:46:30|46161.1|46141.1|46158.6|46138.6|46161.1|46141.1|46148.6|46128.6|6
1647442000000|2022-03-16 14:46:40|46160.3|46140.3|46166.8|46146.8|46167.8|46147.8|46160.3|46140.3|3
1647442010000|2022-03-16 14:46:50|46166.1|46146.1|46161.8|46141.8|46166.1|46146.1|46159.3|46139.3|14
1647442020000|2022-03-16 14:47:00|46159.3|46139.3|46153.6|46133.6|46161.1|46141.1|46151.1|46131.1|13
1647442030000|2022-03-16 14:47:10|46151.1|46131.1|46143.6|46123.6|46151.1|46131.1|46141.8|46121.8|13
1647442040000|2022-03-16 14:47:20|46141.1|46121.1|46146.1|46126.1|46146.8|46126.8|46141.1|46121.1|4
1647442050000|2022-03-16 14:47:30|46144.3|46124.3|46141.1|46121.1|46144.3|46124.3|46138.6|46118.6|15
1647442060000|2022-03-16 14:47:40|46149.3|46129.3|46160.1|46140.1|46161.8|46141.8|46149.3|46129.3|11
1647442070000|2022-03-16 14:47:50|46158.4|46138.4|46170.1|46150.1|46170.1|46150.1|46158.4|46138.4|4
1647442080000|2022-03-16 14:48:00|46172.6|46152.6|46170.1|46150.1|46175.1|46155.1|46167.6|46147.6|4
1647442090000|2022-03-16 14:48:10|46171.8|46151.8|46170.1|46150.1|46172.6|46152.6|46170.1|46150.1|4
1647442100000|2022-03-16 14:48:20|46168.4|46148.4|46150.1|46130.1|46168.4|46148.4|46150.1|46130.1|3
1647442110000|2022-03-16 14:48:30|46151.8|46131.8|46152.6|46132.6|46155.1|46135.1|46150.1|46130.1|1
1647442120000|2022-03-16 14:48:40|46155.1|46135.1|46147.6|46127.6|46156.8|46136.8|46147.6|46127.6|3
1647442130000|2022-03-16 14:48:50|46145.9|46125.9|46134.3|46114.3|46145.9|46125.9|46125.1|46105.1|4
1647442140000|2022-03-16 14:49:00|46135.1|46115.1|46140.1|46120.1|46140.1|46120.1|46132.6|46112.6|2
1647442150000|2022-03-16 14:49:10|46142.6|46122.6|46140.1|46120.1|46142.6|46122.6|46140.1|46120.1|0
1647442160000|2022-03-16 14:49:20|46142.6|46122.6|46141.8|46121.8|46142.6|46122.6|46140.1|46120.1|2
1647442170000|2022-03-16 14:49:30|46142.6|46122.6|46140.1|46120.1|46145.1|46125.1|46130.1|46110.1|4
1647442180000|2022-03-16 14:49:40|46142.6|46122.6|46137.6|46117.6|46142.6|46122.6|46132.6|46112.6|8
1647442190000|2022-03-16 14:49:50|46142.6|46122.6|46159.3|46139.3|46159.3|46139.3|46142.6|46122.6|6
1647442200000|2022-03-16 14:50:00|46157.6|46137.6|46165.1|46145.1|46165.1|46145.1|46157.6|46137.6|6
1647442210000|2022-03-16 14:50:10|46170.1|46150.1|46170.1|46150.1|46172.6|46152.6|46165.1|46145.1|7
1647442220000|2022-03-16 14:50:20|46172.6|46152.6|46176.8|46156.8|46176.8|46156.8|46167.6|46147.6|3
1647442230000|2022-03-16 14:50:30|46175.1|46155.1|46161.8|46141.8|46175.1|46155.1|46161.8|46141.8|4
1647442240000|2022-03-16 14:50:40|46160.1|46140.1|46160.9|46140.9|46162.6|46142.6|46160.1|46140.1|0
1647442250000|2022-03-16 14:50:50|46160.1|46140.1|46154.1|46134.1|46160.1|46140.1|46154.1|46134.1|3
1647442260000|2022-03-16 14:51:00|46152.6|46132.6|46142.6|46122.6|46152.6|46132.6|46140.1|46120.1|9
1647442270000|2022-03-16 14:51:10|46144.3|46124.3|46148.4|46128.4|46150.1|46130.1|46144.3|46124.3|1
1647442280000|2022-03-16 14:51:20|46147.6|46127.6|46145.1|46125.1|46147.6|46127.6|46142.6|46122.6|2
1647442290000|2022-03-16 14:51:30|46143.4|46123.4|46142.6|46122.6|46145.1|46125.1|46142.6|46122.6|0
1647442300000|2022-03-16 14:51:40|46140.1|46120.1|46132.6|46112.6|46140.1|46120.1|46132.6|46112.6|3
1647442310000|2022-03-16 14:51:50|46133.4|46113.4|46145.1|46125.1|46145.1|46125.1|46133.4|46113.4|4
1647442320000|2022-03-16 14:52:00|46144.3|46124.3|46142.6|46122.6|46145.1|46125.1|46142.6|46122.6|0
1647442330000|2022-03-16 14:52:10|46145.1|46125.1|46148.4|46128.4|46148.4|46128.4|46145.1|46125.1|3
1647442340000|2022-03-16 14:52:20|46151.8|46131.8|46162.6|46142.6|46165.1|46145.1|46151.8|46131.8|0
1647442350000|2022-03-16 14:52:30|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|46160.1|46140.1|3
1647442360000|2022-03-16 14:52:40|46162.6|46142.6|46165.1|46145.1|46165.1|46145.1|46160.1|46140.1|4
1647442370000|2022-03-16 14:52:50|46163.4|46143.4|46155.1|46135.1|46163.4|46143.4|46155.1|46135.1|0
1647442380000|2022-03-16 14:53:00|46153.4|46133.4|46165.3|46145.3|46165.3|46145.3|46153.4|46133.4|5
1647442390000|2022-03-16 14:53:10|46165.1|46145.1|46165.1|46145.1|46167.6|46147.6|46165.1|46145.1|2
1647442400000|2022-03-16 14:53:20|46170.1|46150.1|46175.1|46155.1|46177.6|46157.6|46170.1|46150.1|4
1647442410000|2022-03-16 14:53:30|46177.6|46157.6|46177.6|46157.6|46177.6|46157.6|46175.1|46155.1|0
1647442420000|2022-03-16 14:53:40|46175.1|46155.1|46168.4|46148.4|46175.1|46155.1|46168.4|46148.4|7
1647442430000|2022-03-16 14:53:50|46165.1|46145.1|46165.1|46145.1|46165.1|46145.1|46162.6|46142.6|0
1647442440000|2022-03-16 14:54:00|46161.6|46141.6|46165.1|46145.1|46165.1|46145.1|46158.4|46138.4|2
1647442450000|2022-03-16 14:54:10|46166.8|46146.8|46174.3|46154.3|46175.1|46155.1|46166.8|46146.8|2
1647442460000|2022-03-16 14:54:20|46172.6|46152.6|46175.1|46155.1|46175.1|46155.1|46172.6|46152.6|0
1647442470000|2022-03-16 14:54:30|46172.6|46152.6|46172.6|46152.6|46175.1|46155.1|46170.1|46150.1|1
1647442480000|2022-03-16 14:54:40|46171.8|46151.8|46170.1|46150.1|46171.8|46151.8|46165.9|46145.9|3
1647442490000|2022-03-16 14:54:50|46172.6|46152.6|46175.1|46155.1|46175.1|46155.1|46170.1|46150.1|3
1647442500000|2022-03-16 14:55:00|46176.8|46156.8|46178.4|46158.4|46180.1|46160.1|46176.8|46156.8|7
1647442510000|2022-03-16 14:55:10|46177.6|46157.6|46175.1|46155.1|46177.6|46157.6|46175.1|46155.1|0
1647442520000|2022-03-16 14:55:20|46171.8|46151.8|46175.1|46155.1|46175.1|46155.1|46170.1|46150.1|0
1647442530000|2022-03-16 14:55:30|46173.4|46153.4|46170.1|46150.1|46173.4|46153.4|46170.1|46150.1|1
1647442540000|2022-03-16 14:55:40|46171.8|46151.8|46182.6|46162.6|46190.1|46170.1|46170.1|46150.1|23
1647442550000|2022-03-16 14:55:50|46184.3|46164.3|46187.6|46167.6|46190.1|46170.1|46184.3|46164.3|1
1647442560000|2022-03-16 14:56:00|46190.1|46170.1|46187.6|46167.6|46190.1|46170.1|46187.6|46167.6|0
1647442580000|2022-03-16 14:56:20|46191.8|46171.8|46206.8|46186.8|46206.8|46186.8|46191.8|46171.8|11
1647442590000|2022-03-16 14:56:30|46208.6|46188.6|46213.6|46193.6|46214.3|46194.3|46208.6|46188.6|7
1647442600000|2022-03-16 14:56:40|46214.3|46194.3|46215.1|46195.1|46215.1|46195.1|46212.6|46192.6|2
1647442610000|2022-03-16 14:56:50|46216.8|46196.8|46215.1|46195.1|46217.6|46197.6|46215.1|46195.1|2
1647442620000|2022-03-16 14:57:00|46213.4|46193.4|46207.6|46187.6|46213.4|46193.4|46207.6|46187.6|3
1647442630000|2022-03-16 14:57:10|46206.8|46186.8|46205.1|46185.1|46206.8|46186.8|46205.1|46185.1|2
1647442640000|2022-03-16 14:57:20|46211.1|46191.1|46207.6|46187.6|46211.8|46191.8|46207.6|46187.6|4
1647442650000|2022-03-16 14:57:30|46206.8|46186.8|46205.1|46185.1|46206.8|46186.8|46205.1|46185.1|1
1647442660000|2022-03-16 14:57:40|46208.6|46188.6|46209.3|46189.3|46209.3|46189.3|46208.6|46188.6|0
1647442670000|2022-03-16 14:57:50|46206.8|46186.8|46200.9|46180.9|46206.8|46186.8|46200.9|46180.9|4
1647442680000|2022-03-16 14:58:00|46200.1|46180.1|46208.6|46188.6|46208.6|46188.6|46197.6|46177.6|14
1647442690000|2022-03-16 14:58:10|46211.8|46191.8|46209.3|46189.3|46217.6|46197.6|46209.3|46189.3|8
1647442700000|2022-03-16 14:58:20|46207.6|46187.6|46205.1|46185.1|46210.1|46190.1|46201.8|46181.8|2
1647442710000|2022-03-16 14:58:30|46203.6|46183.6|46205.1|46185.1|46205.1|46185.1|46200.1|46180.1|4
1647442720000|2022-03-16 14:58:40|46202.6|46182.6|46195.9|46175.9|46205.1|46185.1|46192.6|46172.6|7
1647442730000|2022-03-16 14:58:50|46195.1|46175.1|46192.6|46172.6|46195.1|46175.1|46192.6|46172.6|2
1647442740000|2022-03-16 14:59:00|46194.3|46174.3|46190.1|46170.1|46195.1|46175.1|46190.1|46170.1|1
1647442750000|2022-03-16 14:59:10|46189.3|46169.3|46185.9|46165.9|46189.3|46169.3|46185.9|46165.9|2
1647442760000|2022-03-16 14:59:20|46185.1|46165.1|46185.9|46165.9|46187.6|46167.6|46183.4|46163.4|14
1647442770000|2022-03-16 14:59:30|46185.1|46165.1|46187.6|46167.6|46187.6|46167.6|46185.1|46165.1|0
1647442780000|2022-03-16 14:59:40|||||||||1
1647442790000|2022-03-16 14:59:50|46190.1|46170.1|46195.1|46175.1|46199.3|46179.3|46190.1|46170.1|7
1647442800000|2022-03-16 15:00:00|46192.6|46172.6|46190.1|46170.1|46192.6|46172.6|46190.1|46170.1|3
1647442810000|2022-03-16 15:00:10|46193.6|46173.6|46218.4|46198.4|46218.4|46198.4|46193.6|46173.6|6
1647442820000|2022-03-16 15:00:20|46220.9|46200.9|46221.8|46201.8|46221.8|46201.8|46210.1|46190.1|5
1647442830000|2022-03-16 15:00:30|46222.6|46202.6|46232.6|46212.6|46235.1|46215.1|46222.6|46202.6|7
1647442840000|2022-03-16 15:00:40|46231.8|46211.8|46235.1|46215.1|46235.1|46215.1|46230.1|46210.1|3
1647442850000|2022-03-16 15:00:50|46233.4|46213.4|46232.6|46212.6|46233.4|46213.4|46229.3|46209.3|4
1647442860000|2022-03-16 15:01:00|46231.8|46211.8|46225.1|46205.1|46232.6|46212.6|46225.1|46205.1|4
1647442870000|2022-03-16 15:01:10|46222.6|46202.6|46210.1|46190.1|46222.6|46202.6|46210.1|46190.1|2
1647442880000|2022-03-16 15:01:20|46206.8|46186.8|46197.6|46177.6|46206.8|46186.8|46197.6|46177.6|1
1647442890000|2022-03-16 15:01:30|46195.1|46175.1|46197.6|46177.6|46200.1|46180.1|46195.1|46175.1|3
1647442900000|2022-03-16 15:01:40|46195.1|46175.1|46192.6|46172.6|46198.6|46178.6|46190.1|46170.1|14
1647442910000|2022-03-16 15:01:50|46193.4|46173.4|46200.1|46180.1|46207.6|46187.6|46193.4|46173.4|10
1647442920000|2022-03-16 15:02:00|46202.6|46182.6|46208.4|46188.4|46210.1|46190.1|46200.1|46180.1|12
1647442930000|2022-03-16 15:02:10|46207.6|46187.6|46210.1|46190.1|46210.1|46190.1|46205.1|46185.1|7
1647442940000|2022-03-16 15:02:20|46205.1|46185.1|46210.1|46190.1|46217.6|46197.6|46205.1|46185.1|2
1647442950000|2022-03-16 15:02:30|46208.4|46188.4|46212.6|46192.6|46212.6|46192.6|46205.1|46185.1|0
1647442960000|2022-03-16 15:02:40|46210.1|46190.1|46212.6|46192.6|46217.6|46197.6|46208.4|46188.4|3
1647442970000|2022-03-16 15:02:50|46210.9|46190.9|46198.6|46178.6|46212.6|46192.6|46198.6|46178.6|8
1647442980000|2022-03-16 15:03:00|46196.8|46176.8|46195.9|46175.9|46200.1|46180.1|46195.1|46175.1|9
1647442990000|2022-03-16 15:03:10|46197.6|46177.6|46185.1|46165.1|46197.6|46177.6|46185.1|46165.1|5
1647443000000|2022-03-16 15:03:20|46180.1|46160.1|46180.1|46160.1|46185.1|46165.1|46180.1|46160.1|1
1647443010000|2022-03-16 15:03:30|46181.8|46161.8|46180.1|46160.1|46181.8|46161.8|46180.1|46160.1|1
1647443020000|2022-03-16 15:03:40|46177.6|46157.6|46177.6|46157.6|46177.6|46157.6|46172.6|46152.6|8
1647443030000|2022-03-16 15:03:50|46179.3|46159.3|46180.9|46160.9|46180.9|46160.9|46175.1|46155.1|3
1647443040000|2022-03-16 15:04:00|46180.1|46160.1|46180.1|46160.1|46182.6|46162.6|46180.1|46160.1|1
1647443050000|2022-03-16 15:04:10|46182.6|46162.6|46180.1|46160.1|46182.6|46162.6|46180.1|46160.1|0
1647443060000|2022-03-16 15:04:20|46181.8|46161.8|46180.1|46160.1|46185.1|46165.1|46180.1|46160.1|3
1647443070000|2022-03-16 15:04:30|46180.9|46160.9|46185.9|46165.9|46187.6|46167.6|46180.9|46160.9|1
1647443080000|2022-03-16 15:04:40|46186.8|46166.8|46187.6|46167.6|46190.1|46170.1|46185.1|46165.1|0
1647443090000|2022-03-16 15:04:50|46189.3|46169.3|46190.1|46170.1|46190.1|46170.1|46186.8|46166.8|0
1647443100000|2022-03-16 15:05:00|46187.6|46167.6|46185.1|46165.1|46190.1|46170.1|46183.4|46163.4|4
1647443110000|2022-03-16 15:05:10|46187.6|46167.6|46182.6|46162.6|46187.6|46167.6|46182.6|46162.6|7
1647443120000|2022-03-16 15:05:20|46180.9|46160.9|46185.1|46165.1|46185.1|46165.1|46180.1|46160.1|1
1647443130000|2022-03-16 15:05:30|46186.8|46166.8|46185.1|46165.1|46186.8|46166.8|46185.1|46165.1|1
1647443140000|2022-03-16 15:05:40|46186.8|46166.8|46185.1|46165.1|46186.8|46166.8|46185.1|46165.1|0
1647443150000|2022-03-16 15:05:50|46187.6|46167.6|46181.6|46161.6|46190.1|46170.1|46181.6|46161.6|9
1647443160000|2022-03-16 15:06:00|46183.4|46163.4|46175.1|46155.1|46183.4|46163.4|46175.1|46155.1|4
1647443170000|2022-03-16 15:06:10|46172.6|46152.6|46168.4|46148.4|46174.3|46154.3|46168.4|46148.4|7
1647443190000|2022-03-16 15:06:30|46155.1|46135.1|46160.1|46140.1|46160.1|46140.1|46155.1|46135.1|12
1647443200000|2022-03-16 15:06:40|46158.4|46138.4|46162.6|46142.6|46162.6|46142.6|46157.6|46137.6|2
1647443210000|2022-03-16 15:06:50|46160.9|46140.9|46162.6|46142.6|46162.6|46142.6|46160.1|46140.1|1
1647443220000|2022-03-16 15:07:00|46160.9|46140.9|46162.6|46142.6|46162.6|46142.6|46160.1|46140.1|2
1647443230000|2022-03-16 15:07:10|46163.4|46143.4|46163.4|46143.4|46163.4|46143.4|46163.4|46143.4|21
1647443240000|2022-03-16 15:07:20|46165.9|46145.9|46161.6|46141.6|46165.9|46145.9|46161.6|46141.6|8
1647443250000|2022-03-16 15:07:30|46163.4|46143.4|46161.6|46141.6|46164.1|46144.1|46161.6|46141.6|4
1647443260000|2022-03-16 15:07:40|46159.9|46139.9|46158.4|46138.4|46159.9|46139.9|46156.6|46136.6|6
1647443270000|2022-03-16 15:07:50|46157.4|46137.4|46159.1|46139.1|46159.1|46139.1|46156.6|46136.6|8
1647443280000|2022-03-16 15:08:00|46158.4|46138.4|46179.1|46159.1|46179.1|46159.1|46156.6|46136.6|22
1647443290000|2022-03-16 15:08:10|46180.9|46160.9|46181.6|46161.6|46184.1|46164.1|46180.9|46160.9|6
1647443300000|2022-03-16 15:08:20|46183.4|46163.4|46182.4|46162.4|46183.4|46163.4|46182.4|46162.4|4
1647443310000|2022-03-16 15:08:30|46179.9|46159.9|46177.4|46157.4|46179.9|46159.9|46177.4|46157.4|4
1647443320000|2022-03-16 15:08:40|46180.9|46160.9|46176.6|46156.6|46181.6|46161.6|46176.6|46156.6|10
1647443330000|2022-03-16 15:08:50|46178.4|46158.4|46179.1|46159.1|46179.1|46159.1|46176.6|46156.6|3
1647443340000|2022-03-16 15:09:00|46176.6|46156.6|46169.1|46149.1|46179.1|46159.1|46167.4|46147.4|10
1647443350000|2022-03-16 15:09:10|46170.9|46150.9|46174.1|46154.1|46176.6|46156.6|46169.1|46149.1|4
1647443360000|2022-03-16 15:09:20|46169.9|46149.9|46169.9|46149.9|46169.9|46149.9|46169.9|46149.9|2
1647443370000|2022-03-16 15:09:30|46171.6|46151.6|46174.1|46154.1|46174.1|46154.1|46171.6|46151.6|1
1647443380000|2022-03-16 15:09:40|46176.6|46156.6|46180.9|46160.9|46180.9|46160.9|46176.6|46156.6|2
1647443390000|2022-03-16 15:09:50|46179.1|46159.1|46174.9|46154.9|46179.1|46159.1|46174.9|46154.9|5
1647443400000|2022-03-16 15:10:00|46170.6|46150.6|46171.6|46151.6|46171.6|46151.6|46169.1|46149.1|4
1647443410000|2022-03-16 15:10:10|46174.1|46154.1|46169.9|46149.9|46176.6|46156.6|46169.9|46149.9|2
1647443420000|2022-03-16 15:10:20|46171.6|46151.6|46167.4|46147.4|46171.6|46151.6|46167.4|46147.4|0
1647443430000|2022-03-16 15:10:30|46171.6|46151.6|46171.6|46151.6|46171.6|46151.6|46171.6|46151.6|4
1647443440000|2022-03-16 15:10:40|46169.9|46149.9|46166.6|46146.6|46169.9|46149.9|46166.6|46146.6|6
1647443450000|2022-03-16 15:10:50|46169.1|46149.1|46166.6|46146.6|46169.1|46149.1|46166.6|46146.6|5
1647443460000|2022-03-16 15:11:00|||||||||2
1647443470000|2022-03-16 15:11:10|46168.4|46148.4|46169.1|46149.1|46171.6|46151.6|46168.4|46148.4|14
1647443480000|2022-03-16 15:11:20|46168.4|46148.4|46166.6|46146.6|46169.1|46149.1|46166.6|46146.6|1
1647443490000|2022-03-16 15:11:30|||||||||3
1647443500000|2022-03-16 15:11:40|46165.9|46145.9|46166.6|46146.6|46166.6|46146.6|46165.9|46145.9|2
1647443510000|2022-03-16 15:11:50|46164.1|46144.1|46166.6|46146.6|46166.6|46146.6|46164.1|46144.1|2
1647443520000|2022-03-16 15:12:00|46169.1|46149.1|46139.9|46119.9|46169.1|46149.1|46138.1|46118.1|13
1647443530000|2022-03-16 15:12:10|46141.6|46121.6|46149.1|46129.1|46149.1|46129.1|46141.6|46121.6|4
1647443540000|2022-03-16 15:12:20|46153.4|46133.4|46146.6|46126.6|46158.4|46138.4|46146.6|46126.6|4
1647443550000|2022-03-16 15:12:30|46147.4|46127.4|46150.9|46130.9|46151.6|46131.6|46147.4|46127.4|1
1647443560000|2022-03-16 15:12:40|46149.1|46129.1|46143.4|46123.4|46149.1|46129.1|46141.6|46121.6|3
1647443570000|2022-03-16 15:12:50|46145.9|46125.9|46146.6|46126.6|46146.6|46126.6|46145.9|46125.9|1
1647443580000|2022-03-16 15:13:00|46148.4|46128.4|46149.1|46129.1|46149.1|46129.1|46148.4|46128.4|1
1647443590000|2022-03-16 15:13:10|46147.4|46127.4|46144.9|46124.9|46147.4|46127.4|46144.9|46124.9|4
1647443600000|2022-03-16 15:13:20|46142.4|46122.4|46141.6|46121.6|46142.4|46122.4|46141.6|46121.6|1
1647443610000|2022-03-16 15:13:30|46139.1|46119.1|46134.1|46114.1|46139.1|46119.1|46131.6|46111.6|5
1647443620000|2022-03-16 15:13:40|46136.6|46116.6|46131.6|46111.6|46136.6|46116.6|46131.6|46111.6|7
1647443630000|2022-03-16 15:13:50|46130.9|46110.9|46126.6|46106.6|46131.6|46111.6|46126.6|46106.6|9
1647443640000|2022-03-16 15:14:00|46128.4|46108.4|46129.1|46109.1|46129.1|46109.1|46128.4|46108.4|0
1647443650000|2022-03-16 15:14:10|46126.6|46106.6|46142.4|46122.4|46153.4|46133.4|46126.6|46106.6|22
1647443660000|2022-03-16 15:14:20|46141.6|46121.6|46139.1|46119.1|46144.1|46124.1|46137.4|46117.4|2
1647443670000|2022-03-16 15:14:30|46138.4|46118.4|46136.6|46116.6|46139.1|46119.1|46136.6|46116.6|2
1647443680000|2022-03-16 15:14:40|46138.4|46118.4|46151.6|46131.6|46151.6|46131.6|46138.4|46118.4|4
1647443690000|2022-03-16 15:14:50|||||||||1
1647443700000|2022-03-16 15:15:00|46147.4|46127.4|46146.6|46126.6|46147.4|46127.4|46146.6|46126.6|6
1647443710000|2022-03-16 15:15:10|46144.1|46124.1|46144.1|46124.1|46146.6|46126.6|46144.1|46124.1|5
1647443720000|2022-03-16 15:15:20|46145.9|46125.9|46149.1|46129.1|46149.1|46129.1|46145.9|46125.9|1
1647443730000|2022-03-16 15:15:30|46147.4|46127.4|46141.6|46121.6|46149.1|46129.1|46141.6|46121.6|1
1647443740000|2022-03-16 15:15:40|||||||||1
1647443750000|2022-03-16 15:15:50|46143.4|46123.4|46141.6|46121.6|46143.4|46123.4|46141.6|46121.6|1
1647443760000|2022-03-16 15:16:00|46143.4|46123.4|46149.1|46129.1|46159.1|46139.1|46143.4|46123.4|13
1647443770000|2022-03-16 15:16:10|46151.6|46131.6|46151.6|46131.6|46151.6|46131.6|46151.6|46131.6|1
1647443780000|2022-03-16 15:16:20|46149.9|46129.9|46146.6|46126.6|46149.9|46129.9|46144.9|46124.9|2
1647443790000|2022-03-16 15:16:30|46144.1|46124.1|46141.6|46121.6|46146.6|46126.6|46141.6|46121.6|9
1647443800000|2022-03-16 15:16:40|46139.9|46119.9|46131.6|46111.6|46139.9|46119.9|46131.6|46111.6|3
1647443810000|2022-03-16 15:16:50|46129.9|46109.9|46129.1|46109.1|46129.9|46109.9|46129.1|46109.1|1
1647443820000|2022-03-16 15:17:00|46138.4|46118.4|46144.1|46124.1|46144.1|46124.1|46138.4|46118.4|10
1647443830000|2022-03-16 15:17:10|46146.6|46126.6|46146.6|46126.6|46149.1|46129.1|46146.6|46126.6|2
1647443840000|2022-03-16 15:17:20|||||||||2
1647443850000|2022-03-16 15:17:30|46144.1|46124.1|46144.1|46124.1|46144.1|46124.1|46144.1|46124.1|2
1647443860000|2022-03-16 15:17:40|46142.4|46122.4|46146.6|46126.6|46146.6|46126.6|46139.1|46119.1|9
1647443870000|2022-03-16 15:17:50|46148.4|46128.4|46147.4|46127.4|46149.1|46129.1|46147.4|46127.4|2
1647443880000|2022-03-16 15:18:00|46146.6|46126.6|46164.1|46144.1|46164.1|46144.1|46146.6|46126.6|7
1647443890000|2022-03-16 15:18:10|46166.6|46146.6|46162.4|46142.4|46166.6|46146.6|46161.6|46141.6|10
1647443900000|2022-03-16 15:18:20|46164.1|46144.1|46161.6|46141.6|46164.1|46144.1|46161.6|46141.6|2
1647443910000|2022-03-16 15:18:30|46164.1|46144.1|46164.1|46144.1|46164.1|46144.1|46164.1|46144.1|2
1647443920000|2022-03-16 15:18:40|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|46164.9|46144.9|4
1647443930000|2022-03-16 15:18:50|46166.6|46146.6|46164.9|46144.9|46167.4|46147.4|46162.4|46142.4|7
1647443940000|2022-03-16 15:19:00|46163.9|46143.9|46164.9|46144.9|46165.6|46145.6|46163.1|46143.1|3
1647443950000|2022-03-16 15:19:10|46167.4|46147.4|46165.6|46145.6|46168.1|46148.1|46163.1|46143.1|3
1647443960000|2022-03-16 15:19:20|46163.9|46143.9|46165.6|46145.6|46165.6|46145.6|46163.1|46143.1|3
1647443970000|2022-03-16 15:19:30|46163.1|46143.1|46155.6|46135.6|46163.1|46143.1|46155.6|46135.6|3
1647443980000|2022-03-16 15:19:40|46153.9|46133.9|46153.1|46133.1|46155.6|46135.6|46153.1|46133.1|1
1647443990000|2022-03-16 15:19:50|46155.6|46135.6|46162.4|46142.4|46162.4|46142.4|46155.6|46135.6|6
1647444000000|2022-03-16 15:20:00|46164.1|46144.1|46135.6|46115.6|46164.1|46144.1|46135.6|46115.6|18
1647444010000|2022-03-16 15:20:10|46134.9|46114.9|46129.9|46109.9|46134.9|46114.9|46129.9|46109.9|10
1647444020000|2022-03-16 15:20:20|46129.1|46109.1|46128.1|46108.1|46129.9|46109.9|46124.9|46104.9|3
1647444030000|2022-03-16 15:20:30|46129.9|46109.9|46129.9|46109.9|46129.9|46109.9|46129.9|46109.9|3
1647444050000|2022-03-16 15:20:50|46128.1|46108.1|46123.1|46103.1|46129.9|46109.9|46123.1|46103.1|3
1647444060000|2022-03-16 15:21:00|46121.4|46101.4|46125.6|46105.6|46127.4|46107.4|46120.6|46100.6|5
1647444070000|2022-03-16 15:21:10|46126.4|46106.4|46125.6|46105.6|46126.4|46106.4|46125.6|46105.6|1
1647444080000|2022-03-16 15:21:20|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|8
1647444090000|2022-03-16 15:21:30|46128.1|46108.1|46128.1|46108.1|46130.6|46110.6|46127.4|46107.4|0
1647444100000|2022-03-16 15:21:40|46127.4|46107.4|46120.6|46100.6|46128.1|46108.1|46120.6|46100.6|3
1647444110000|2022-03-16 15:21:50|46118.1|46098.1|46118.1|46098.1|46120.6|46100.6|46113.1|46093.1|2
1647444120000|2022-03-16 15:22:00|46119.9|46099.9|46145.6|46125.6|46147.4|46127.4|46119.9|46099.9|9
1647444130000|2022-03-16 15:22:10|46147.4|46127.4|46146.4|46126.4|46148.1|46128.1|46146.4|46126.4|0
1647444140000|2022-03-16 15:22:20|46145.6|46125.6|46163.1|46143.1|46165.6|46145.6|46145.6|46125.6|5
1647444150000|2022-03-16 15:22:30|46164.9|46144.9|46167.4|46147.4|46168.1|46148.1|46163.1|46143.1|2
1647444160000|2022-03-16 15:22:40|46178.1|46158.1|46177.4|46157.4|46178.1|46158.1|46176.4|46156.4|7
1647444170000|2022-03-16 15:22:50|46176.4|46156.4|46179.9|46159.9|46179.9|46159.9|46176.4|46156.4|2
1647444180000|2022-03-16 15:23:00|46184.9|46164.9|46180.6|46160.6|46189.1|46169.1|46178.1|46158.1|15
1647444190000|2022-03-16 15:23:10|46182.4|46162.4|46178.1|46158.1|46182.4|46162.4|46178.1|46158.1|2
1647444200000|2022-03-16 15:23:20|46179.9|46159.9|46175.6|46155.6|46180.6|46160.6|46175.6|46155.6|1
1647444210000|2022-03-16 15:23:30|46173.9|46153.9|46175.6|46155.6|46175.6|46155.6|46173.9|46153.9|10
1647444220000|2022-03-16 15:23:40|46173.1|46153.1|46173.1|46153.1|46175.6|46155.6|46173.1|46153.1|5
1647444230000|2022-03-16 15:23:50|46175.6|46155.6|46175.6|46155.6|46175.6|46155.6|46173.1|46153.1|2
1647444240000|2022-03-16 15:24:00|46170.6|46150.6|46150.6|46130.6|46170.6|46150.6|46150.6|46130.6|11
1647444250000|2022-03-16 15:24:10|46148.9|46128.9|46148.1|46128.1|46148.9|46128.9|46148.1|46128.1|3
1647444260000|2022-03-16 15:24:20|46146.4|46126.4|46138.1|46118.1|46146.4|46126.4|46135.6|46115.6|3
1647444270000|2022-03-16 15:24:30|46139.9|46119.9|46138.1|46118.1|46139.9|46119.9|46135.6|46115.6|1
1647444280000|2022-03-16 15:24:40|46136.4|46116.4|46126.4|46106.4|46138.1|46118.1|46126.4|46106.4|4
1647444290000|2022-03-16 15:24:50|46125.6|46105.6|46123.1|46103.1|46125.6|46105.6|46120.6|46100.6|3
1647444300000|2022-03-16 15:25:00|46125.6|46105.6|46123.1|46103.1|46128.1|46108.1|46123.1|46103.1|4
1647444310000|2022-03-16 15:25:10|46124.9|46104.9|46123.9|46103.9|46125.6|46105.6|46123.9|46103.9|1
1647444320000|2022-03-16 15:25:20|46123.1|46103.1|46123.1|46103.1|46123.1|46103.1|46120.6|46100.6|1
1647444330000|2022-03-16 15:25:30|46121.4|46101.4|46118.1|46098.1|46121.4|46101.4|46116.4|46096.4|6
1647444340000|2022-03-16 15:25:40|46116.4|46096.4|46113.9|46093.9|46118.1|46098.1|46113.9|46093.9|1
1647444350000|2022-03-16 15:25:50|46113.1|46093.1|46113.1|46093.1|46113.1|46093.1|46113.1|46093.1|2
1647444360000|2022-03-16 15:26:00|46110.6|46090.6|46115.6|46095.6|46115.6|46095.6|46108.1|46088.1|4
1647444370000|2022-03-16 15:26:10|46113.9|46093.9|46113.1|46093.1|46114.9|46094.9|46113.1|46093.1|1
1647444380000|2022-03-16 15:26:20|46111.4|46091.4|46113.1|46093.1|46113.1|46093.1|46110.6|46090.6|2
1647444390000|2022-03-16 15:26:30|46110.6|46090.6|46115.6|46095.6|46115.6|46095.6|46110.6|46090.6|4
1647444400000|2022-03-16 15:26:40|46120.6|46100.6|46128.1|46108.1|46129.9|46109.9|46120.6|46100.6|10
1647444410000|2022-03-16 15:26:50|||||||||2
1647444420000|2022-03-16 15:27:00|46129.9|46109.9|46130.6|46110.6|46130.6|46110.6|46129.9|46109.9|0
1647444430000|2022-03-16 15:27:10|46128.9|46108.9|46125.6|46105.6|46128.9|46108.9|46125.6|46105.6|2
1647444440000|2022-03-16 15:27:20|46120.6|46100.6|46110.6|46090.6|46120.6|46100.6|46110.6|46090.6|12
1647444450000|2022-03-16 15:27:30|46113.1|46093.1|46115.6|46095.6|46115.6|46095.6|46113.1|46093.1|3
1647444460000|2022-03-16 15:27:40|||||||||1
1647444470000|2022-03-16 15:27:50|46117.4|46097.4|46128.1|46108.1|46128.1|46108.1|46117.4|46097.4|4
1647444480000|2022-03-16 15:28:00|46130.6|46110.6|46128.1|46108.1|46130.6|46110.6|46127.4|46107.4|2
1647444490000|2022-03-16 15:28:10|46127.4|46107.4|46128.1|46108.1|46128.1|46108.1|46127.4|46107.4|1
1647444500000|2022-03-16 15:28:20|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|46127.4|46107.4|1
1647444510000|2022-03-16 15:28:30|46128.1|46108.1|46114.9|46094.9|46128.1|46108.1|46113.1|46093.1|4
1647444520000|2022-03-16 15:28:40|46113.1|46093.1|46095.6|46075.6|46117.4|46097.4|46095.6|46075.6|7
1647444530000|2022-03-16 15:28:50|46090.6|46070.6|46071.4|46051.4|46090.6|46070.6|46071.4|46051.4|9
1647444540000|2022-03-16 15:29:00|46073.1|46053.1|46075.6|46055.6|46075.6|46055.6|46071.4|46051.4|5
1647444550000|2022-03-16 15:29:10|46078.1|46058.1|46078.1|46058.1|46078.9|46058.9|46075.6|46055.6|1
1647444560000|2022-03-16 15:29:20|46079.9|46059.9|46078.1|46058.1|46079.9|46059.9|46075.6|46055.6|1
1647444570000|2022-03-16 15:29:30|46079.9|46059.9|46098.1|46078.1|46100.6|46080.6|46079.9|46059.9|12
1647444580000|2022-03-16 15:29:40|46099.9|46079.9|46105.6|46085.6|46105.6|46085.6|46099.9|46079.9|4
1647444590000|2022-03-16 15:29:50|46103.9|46083.9|46103.1|46083.1|46103.9|46083.9|46095.6|46075.6|5
1647444600000|2022-03-16 15:30:00|46104.9|46084.9|46093.1|46073.1|46108.1|46088.1|46091.4|46071.4|6
1647444610000|2022-03-16 15:30:10|46090.6|46070.6|46088.1|46068.1|46090.6|46070.6|46088.1|46068.1|1
1647444620000|2022-03-16 15:30:20|46088.9|46068.9|46088.1|46068.1|46090.6|46070.6|46088.1|46068.1|3
1647444630000|2022-03-16 15:30:30|46085.6|46065.6|46073.1|46053.1|46085.6|46065.6|46073.1|46053.1|16
1647444640000|2022-03-16 15:30:40|46073.9|46053.9|46073.9|46053.9|46075.6|46055.6|46071.4|46051.4|1
1647444650000|2022-03-16 15:30:50|46075.6|46055.6|46075.6|46055.6|46078.1|46058.1|46073.9|46053.9|2
1647444660000|2022-03-16 15:31:00|46073.9|46053.9|46075.6|46055.6|46075.6|46055.6|46073.9|46053.9|5
1647444670000|2022-03-16 15:31:10|46073.9|46053.9|46071.4|46051.4|46075.6|46055.6|46070.6|46050.6|1
1647444680000|2022-03-16 15:31:20|46070.6|46050.6|46060.6|46040.6|46070.6|46050.6|46060.6|46040.6|6
1647444690000|2022-03-16 15:31:30|||||||||3
1647444700000|2022-03-16 15:31:40|46058.1|46038.1|46052.4|46032.4|46058.1|46038.1|46052.4|46032.4|6
1647444710000|2022-03-16 15:31:50|46050.6|46030.6|46048.9|46028.9|46050.6|46030.6|46048.1|46028.1|9
1647444720000|2022-03-16 15:32:00|46048.1|46028.1|46048.1|46028.1|46048.1|46028.1|46045.6|46025.6|1
1647444730000|2022-03-16 15:32:10|46049.9|46029.9|46053.9|46033.9|46054.9|46034.9|46049.9|46029.9|8
1647444740000|2022-03-16 15:32:20|46055.6|46035.6|46050.6|46030.6|46055.6|46035.6|46050.6|46030.6|0
1647444750000|2022-03-16 15:32:30|46051.4|46031.4|46055.6|46035.6|46055.6|46035.6|46051.4|46031.4|3
1647444760000|2022-03-16 15:32:40|46053.9|46033.9|46053.9|46033.9|46053.9|46033.9|46053.9|46033.9|4
1647444770000|2022-03-16 15:32:50|46053.1|46033.1|46052.4|46032.4|46053.1|46033.1|46052.4|46032.4|0
1647444790000|2022-03-16 15:33:10|46049.9|46029.9|46040.6|46020.6|46049.9|46029.9|46038.1|46018.1|12
1647444800000|2022-03-16 15:33:20|46042.4|46022.4|46043.1|46023.1|46045.6|46025.6|46042.4|46022.4|1
1647444810000|2022-03-16 15:33:30|46041.4|46021.4|46040.6|46020.6|46041.4|46021.4|46040.6|46020.6|2
1647444830000|2022-03-16 15:33:50|||||||||2
1647444840000|2022-03-16 15:34:00|46038.1|46018.1|46040.6|46020.6|46040.6|46020.6|46035.6|46015.6|6
1647444850000|2022-03-16 15:34:10|46042.4|46022.4|46041.4|46021.4|46043.1|46023.1|46040.6|46020.6|1
1647444860000|2022-03-16 15:34:20|46043.1|46023.1|46043.1|46023.1|46043.9|46023.9|46041.4|46021.4|2
1647444870000|2022-03-16 15:34:30|46042.4|46022.4|46040.6|46020.6|46042.4|46022.4|46040.6|46020.6|2
1647444880000|2022-03-16 15:34:40|46043.1|46023.1|46045.6|46025.6|46045.6|46025.6|46043.1|46023.1|6
1647444890000|2022-03-16 15:34:50|||||||||1
1647444900000|2022-03-16 15:35:00|46046.4|46026.4|46048.1|46028.1|46048.1|46028.1|46046.4|46026.4|3
1647444910000|2022-03-16 15:35:10|46049.9|46029.9|46053.1|46033.1|46053.1|46033.1|46048.1|46028.1|9
1647444920000|2022-03-16 15:35:20|46055.6|46035.6|46058.1|46038.1|46058.1|46038.1|46055.6|46035.6|2
1647444930000|2022-03-16 15:35:30|46065.6|46045.6|46082.4|46062.4|46082.4|46062.4|46065.6|46045.6|7
1647444940000|2022-03-16 15:35:40|46080.6|46060.6|46087.4|46067.4|46087.4|46067.4|46080.6|46060.6|7
1647444950000|2022-03-16 15:35:50|46088.1|46068.1|46087.4|46067.4|46088.1|46068.1|46084.9|46064.9|5
1647444960000|2022-03-16 15:36:00|46089.1|46069.1|46091.6|46071.6|46092.4|46072.4|46089.1|46069.1|2
1647444970000|2022-03-16 15:36:10|46089.9|46069.9|46072.4|46052.4|46092.4|46072.4|46072.4|46052.4|11
1647444980000|2022-03-16 15:36:20|46074.1|46054.1|46079.9|46059.9|46086.6|46066.6|46074.1|46054.1|6
1647444990000|2022-03-16 15:36:30|46082.4|46062.4|46089.1|46069.1|46089.1|46069.1|46081.6|46061.6|3
1647445010000|2022-03-16 15:36:50|46089.9|46069.9|46104.1|46084.1|46105.9|46085.9|46089.1|46069.1|7
1647445020000|2022-03-16 15:37:00|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|46099.1|46079.1|5
1647445030000|2022-03-16 15:37:10|46094.1|46074.1|46090.9|46070.9|46094.9|46074.9|46090.9|46070.9|6
1647445040000|2022-03-16 15:37:20|46089.1|46069.1|46085.6|46065.6|46089.1|46069.1|46079.1|46059.1|3
1647445050000|2022-03-16 15:37:30|46084.9|46064.9|46084.9|46064.9|46087.4|46067.4|46084.9|46064.9|0
1647445060000|2022-03-16 15:37:40|46088.4|46068.4|46124.1|46104.1|46124.1|46104.1|46088.4|46068.4|10
1647445070000|2022-03-16 15:37:50|46121.6|46101.6|46119.9|46099.9|46126.6|46106.6|46119.9|46099.9|5
1647445080000|2022-03-16 15:38:00|46121.6|46101.6|46127.6|46107.6|46127.6|46107.6|46116.6|46096.6|10
1647445090000|2022-03-16 15:38:10|46125.9|46105.9|46139.1|46119.1|46139.1|46119.1|46125.9|46105.9|4
1647445100000|2022-03-16 15:38:20|46139.9|46119.9|46139.1|46119.1|46139.9|46119.9|46139.1|46119.1|0
1647445110000|2022-03-16 15:38:30|46139.9|46119.9|46136.6|46116.6|46141.6|46121.6|46134.9|46114.9|3
1647445120000|2022-03-16 15:38:40|46138.4|46118.4|46139.1|46119.1|46139.1|46119.1|46138.4|46118.4|2
1647445130000|2022-03-16 15:38:50|46136.6|46116.6|46139.1|46119.1|46139.9|46119.9|46134.9|46114.9|2
1647445140000|2022-03-16 15:39:00|46140.9|46120.9|46143.4|46123.4|46143.4|46123.4|46140.9|46120.9|3
1647445150000|2022-03-16 15:39:10|46141.6|46121.6|46141.6|46121.6|46143.4|46123.4|46141.6|46121.6|2
1647445160000|2022-03-16 15:39:20|46142.4|46122.4|46143.4|46123.4|46144.1|46124.1|46142.4|46122.4|8
1647445170000|2022-03-16 15:39:30|46141.6|46121.6|46139.1|46119.1|46141.6|46121.6|46139.1|46119.1|2
1647445180000|2022-03-16 15:39:40|46135.9|46115.9|46139.1|46119.1|46139.1|46119.1|46134.1|46114.1|5
1647445190000|2022-03-16 15:39:50|46140.9|46120.9|46141.6|46121.6|46144.1|46124.1|46140.9|46120.9|2
1647445200000|2022-03-16 15:40:00|46139.1|46119.1|46134.1|46114.1|46139.1|46119.1|46134.1|46114.1|8
1647445210000|2022-03-16 15:40:10|46132.4|46112.4|46134.1|46114.1|46134.1|46114.1|46132.4|46112.4|5
1647445220000|2022-03-16 15:40:20|46131.6|46111.6|46134.1|46114.1|46134.1|46114.1|46131.6|46111.6|0
1647445230000|2022-03-16 15:40:30|46131.6|46111.6|46130.9|46110.9|46134.1|46114.1|46129.9|46109.9|4
1647445240000|2022-03-16 15:40:40|46131.6|46111.6|46117.4|46097.4|46131.6|46111.6|46117.4|46097.4|17
1647445250000|2022-03-16 15:40:50|46111.6|46091.6|46099.1|46079.1|46111.6|46091.6|46099.1|46079.1|1
1647445260000|2022-03-16 15:41:00|46096.6|46076.6|46096.6|46076.6|46096.6|46076.6|46096.6|46076.6|2
1647445270000|2022-03-16 15:41:10|46094.9|46074.9|46096.6|46076.6|46096.6|46076.6|46094.1|46074.1|3
1647445280000|2022-03-16 15:41:20|46098.4|46078.4|46096.6|46076.6|46099.1|46079.1|46096.6|46076.6|1
1647445290000|2022-03-16 15:41:30|46097.4|46077.4|46097.4|46077.4|46099.1|46079.1|46097.4|46077.4|4
1647445300000|2022-03-16 15:41:40|46099.1|46079.1|46101.6|46081.6|46101.6|46081.6|46099.1|46079.1|3
1647445310000|2022-03-16 15:41:50|46099.9|46079.9|46099.9|46079.9|46101.6|46081.6|46099.9|46079.9|1
1647445320000|2022-03-16 15:42:00|46101.6|46081.6|46101.6|46081.6|46101.6|46081.6|46099.1|46079.1|0
1647445330000|2022-03-16 15:42:10|46099.1|46079.1|46101.6|46081.6|46101.6|46081.6|46099.1|46079.1|1
1647445350000|2022-03-16 15:42:30|46102.4|46082.4|46114.1|46094.1|46114.1|46094.1|46101.6|46081.6|4
1647445360000|2022-03-16 15:42:40|46111.6|46091.6|46111.6|46091.6|46116.6|46096.6|46111.6|46091.6|2
1647445370000|2022-03-16 15:42:50|46109.9|46089.9|46104.1|46084.1|46109.9|46089.9|46104.1|46084.1|1
1647445380000|2022-03-16 15:43:00|||||||||1
1647445390000|2022-03-16 15:43:10|46101.6|46081.6|46077.4|46057.4|46101.6|46081.6|46077.4|46057.4|13
1647445400000|2022-03-16 15:43:20|46081.6|46061.6|46083.1|46063.1|46083.1|46063.1|46081.6|46061.6|6
1647445410000|2022-03-16 15:43:30|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|46084.9|46064.9|0
1647445420000|2022-03-16 15:43:40|46084.1|46064.1|46084.1|46064.1|46084.1|46064.1|46084.1|46064.1|1
1647445430000|2022-03-16 15:43:50|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|46086.6|46066.6|1
1647445440000|2022-03-16 15:44:00|46089.1|46069.1|46089.3|46069.3|46090.1|46070.1|46085.1|46065.1|4
1647445450000|2022-03-16 15:44:10|46088.4|46068.4|46090.1|46070.1|46090.1|46070.1|46087.6|46067.6|0
1647445460000|2022-03-16 15:44:20|46092.6|46072.6|46090.1|46070.1|46092.6|46072.6|46090.1|46070.1|0
1647445470000|2022-03-16 15:44:30|46091.8|46071.8|46087.6|46067.6|46092.6|46072.6|46087.6|46067.6|3
1647445480000|2022-03-16 15:44:40|46089.3|46069.3|46085.1|46065.1|46090.1|46070.1|46085.1|46065.1|3
1647445490000|2022-03-16 15:44:50|46080.9|46060.9|46075.9|46055.9|46080.9|46060.9|46074.1|46054.1|4
1647445500000|2022-03-16 15:45:00|46073.4|46053.4|46067.6|46047.6|46073.4|46053.4|46065.1|46045.1|1
1647445510000|2022-03-16 15:45:10|46069.3|46049.3|46065.1|46045.1|46070.1|46050.1|46065.1|46045.1|5
1647445520000|2022-03-16 15:45:20|46063.4|46043.4|46062.6|46042.6|46065.1|46045.1|46062.6|46042.6|1
1647445530000|2022-03-16 15:45:30|46059.3|46039.3|46052.6|46032.6|46059.3|46039.3|46050.9|46030.9|5
1647445540000|2022-03-16 15:45:40|46051.1|46031.1|46052.6|46032.6|46052.6|46032.6|46049.3|46029.3|3
1647445550000|2022-03-16 15:45:50|46054.3|46034.3|46056.8|46036.8|46056.8|46036.8|46054.3|46034.3|6
1647445560000|2022-03-16 15:46:00|46058.6|46038.6|46060.1|46040.1|46060.1|46040.1|46058.6|46038.6|1
1647445570000|2022-03-16 15:46:10|46066.1|46046.1|46086.1|46066.1|46086.1|46066.1|46066.1|46046.1|11
1647445580000|2022-03-16 15:46:20|46086.8|46066.8|46086.8|46066.8|46088.6|46068.6|46084.3|46064.3|9
1647445590000|2022-03-16 15:46:30|46085.1|46065.1|46084.3|46064.3|46086.8|46066.8|46082.6|46062.6|4
1647445600000|2022-03-16 15:46:40|46085.1|46065.1|46091.8|46071.8|46091.8|46071.8|46082.6|46062.6|0
1647445610000|2022-03-16 15:46:50|46090.1|46070.1|46085.1|46065.1|46090.1|46070.1|46085.1|46065.1|3
1647445620000|2022-03-16 15:47:00|46083.4|46063.4|46082.6|46062.6|46083.4|46063.4|46077.6|46057.6|5
1647445630000|2022-03-16 15:47:10|46080.1|46060.1|46082.6|46062.6|46082.6|46062.6|46080.1|46060.1|1
1647445640000|2022-03-16 15:47:20|46081.8|46061.8|46080.9|46060.9|46082.6|46062.6|46080.1|46060.1|2
1647445650000|2022-03-16 15:47:30|46080.1|46060.1|46080.1|46060.1|46080.1|46060.1|46080.1|46060.1|2
1647445660000|2022-03-16 15:47:40|46081.8|46061.8|46087.6|46067.6|46087.6|46067.6|46081.8|46061.8|4
1647445680000|2022-03-16 15:48:00|46089.3|46069.3|46113.3|46093.3|46117.6|46097.6|46089.3|46069.3|16
1647445690000|2022-03-16 15:48:10|46112.6|46092.6|46110.1|46090.1|46115.1|46095.1|46110.1|46090.1|1
1647445700000|2022-03-16 15:48:20|46108.3|46088.3|46105.1|46085.1|46110.1|46090.1|46102.6|46082.6|1
1647445710000|2022-03-16 15:48:30|46103.3|46083.3|46097.6|46077.6|46103.3|46083.3|46097.6|46077.6|2
1647445720000|2022-03-16 15:48:40|46099.3|46079.3|46097.6|46077.6|46099.3|46079.3|46097.6|46077.6|0
1647445730000|2022-03-16 15:48:50|46095.1|46075.1|46093.3|46073.3|46095.1|46075.1|46092.6|46072.6|1
1647445740000|2022-03-16 15:49:00|46092.6|46072.6|46087.6|46067.6|46095.1|46075.1|46087.6|46067.6|1
1647445750000|2022-03-16 15:49:10|46084.1|46064.1|46084.3|46064.3|46084.3|46064.3|46084.1|46064.1|3
1647445760000|2022-03-16 15:49:20|46085.1|46065.1|46088.6|46068.6|46088.6|46068.6|46085.1|46065.1|8
1647445770000|2022-03-16 15:49:30|46089.3|46069.3|46087.6|46067.6|46091.8|46071.8|46086.8|46066.8|0
1647445780000|2022-03-16 15:49:40|||||||||1
1647445790000|2022-03-16 15:49:50|46082.6|46062.6|46078.3|46058.3|46082.6|46062.6|46078.3|46058.3|2
1647445800000|2022-03-16 15:50:00|46077.6|46057.6|46065.1|46045.1|46077.6|46057.6|46057.6|46037.6|9
1647445810000|2022-03-16 15:50:10|46066.8|46046.8|46085.8|46065.8|46090.1|46070.1|46066.8|46046.8|7
1647445820000|2022-03-16 15:50:20|46085.1|46065.1|46072.6|46052.6|46085.1|46065.1|46072.6|46052.6|3
1647445830000|2022-03-16 15:50:30|46070.1|46050.1|46065.8|46045.8|46072.6|46052.6|46065.1|46045.1|2
1647445840000|2022-03-16 15:50:40|46064.1|46044.1|46072.6|46052.6|46072.6|46052.6|46063.3|46043.3|1
1647445860000|2022-03-16 15:51:00|46075.1|46055.1|46092.6|46072.6|46092.6|46072.6|46075.1|46055.1|5
1647445870000|2022-03-16 15:51:10|46090.8|46070.8|46088.3|46068.3|46092.6|46072.6|46088.3|46068.3|3
1647445880000|2022-03-16 15:51:20|||||||||1
1647445890000|2022-03-16 15:51:30|46085.1|46065.1|46080.1|46060.1|46085.1|46065.1|46078.3|46058.3|2
1647445900000|2022-03-16 15:51:40|46078.3|46058.3|46086.8|46066.8|46086.8|46066.8|46078.3|46058.3|2
1647445910000|2022-03-16 15:51:50|46087.6|46067.6|46087.6|46067.6|46087.6|46067.6|46087.6|46067.6|0
1647445920000|2022-03-16 15:52:00|46089.3|46069.3|46092.6|46072.6|46092.6|46072.6|46087.6|46067.6|1
1647445930000|2022-03-16 15:52:10|46094.3|46074.3|46095.1|46075.1|46095.1|46075.1|46090.8|46070.8|1
1647445940000|2022-03-16 15:52:20|46093.3|46073.3|46090.1|46070.1|46093.3|46073.3|46090.1|46070.1|2
1647445950000|2022-03-16 15:52:30|46087.6|46067.6|46085.8|46065.8|46087.6|46067.6|46085.8|46065.8|7
1647445960000|2022-03-16 15:52:40|46087.6|46067.6|46097.6|46077.6|46097.6|46077.6|46085.8|46065.8|8
1647445970000|2022-03-16 15:52:50|46100.1|46080.1|46100.1|46080.1|46102.6|46082.6|46100.1|46080.1|0
1647445980000|2022-03-16 15:53:00|46102.6|46082.6|46120.1|46100.1|46120.1|46100.1|46102.6|46082.6|2
1647445990000|2022-03-16 15:53:10|46121.8|46101.8|46130.1|46110.1|46130.1|46110.1|46121.8|46101.8|1
1647446000000|2022-03-16 15:53:20|46132.6|46112.6|46135.1|46115.1|46135.1|46115.1|46130.1|46110.1|0
1647446010000|2022-03-16 15:53:30|46137.6|46117.6|46130.8|46110.8|46137.6|46117.6|46130.8|46110.8|0
1647446020000|2022-03-16 15:53:40|46128.3|46108.3|46132.6|46112.6|46132.6|46112.6|46128.3|46108.3|2
1647446030000|2022-03-16 15:53:50|46130.8|46110.8|46135.1|46115.1|46136.8|46116.8|46130.1|46110.1|5
1647446040000|2022-03-16 15:54:00|46136.8|46116.8|46139.3|46119.3|46140.1|46120.1|46136.8|46116.8|8
1647446050000|2022-03-16 15:54:10|46140.1|46120.1|46140.8|46120.8|46144.3|46124.3|46140.1|46120.1|2
1647446060000|2022-03-16 15:54:20|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|46140.1|46120.1|0
1647446070000|2022-03-16 15:54:30|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|46142.6|46122.6|1
1647446080000|2022-03-16 15:54:40|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|46142.6|46122.6|2
1647446090000|2022-03-16 15:54:50|46142.6|46122.6|46142.6|46122.6|46143.3|46123.3|46142.6|46122.6|0
1647446100000|2022-03-16 15:55:00|46145.8|46125.8|46161.6|46141.6|46161.6|46141.6|46145.8|46125.8|13
1647446120000|2022-03-16 15:55:20|46164.1|46144.1|46168.1|46148.1|46168.9|46148.9|46158.1|46138.1|5
1647446130000|2022-03-16 15:55:30|46169.9|46149.9|46168.1|46148.1|46169.9|46149.9|46168.1|46148.1|5
1647446140000|2022-03-16 15:55:40|46166.4|46146.4|46168.1|46148.1|46168.1|46148.1|46166.4|46146.4|2
1647446150000|2022-03-16 15:55:50|46170.6|46150.6|46168.1|46148.1|46170.6|46150.6|46166.4|46146.4|4
1647446160000|2022-03-16 15:56:00|46166.4|46146.4|46170.6|46150.6|46170.6|46150.6|46165.6|46145.6|5
1647446170000|2022-03-16 15:56:10|46173.1|46153.1|46178.1|46158.1|46178.1|46158.1|46173.1|46153.1|2
1647446180000|2022-03-16 15:56:20|46180.6|46160.6|46185.6|46165.6|46185.6|46165.6|46180.6|46160.6|4
1647446190000|2022-03-16 15:56:30|46186.4|46166.4|46178.1|46158.1|46187.4|46167.4|46178.1|46158.1|8
1647446200000|2022-03-16 15:56:40|46176.4|46156.4|46173.1|46153.1|46178.1|46158.1|46173.1|46153.1|0
1647446210000|2022-03-16 15:56:50|46171.4|46151.4|46168.1|46148.1|46171.4|46151.4|46165.6|46145.6|3
1647446220000|2022-03-16 15:57:00|46169.9|46149.9|46170.6|46150.6|46170.6|46150.6|46169.9|46149.9|5
1647446230000|2022-03-16 15:57:10|46174.7|46154.7|46172.2|46152.2|46179.7|46159.7|46172.2|46152.2|11
1647446240000|2022-03-16 15:57:20|46174.7|46154.7|46177.2|46157.2|46177.2|46157.2|46174.7|46154.7|4
1647446250000|2022-03-16 15:57:30|46174.7|46154.7|46172.2|46152.2|46177.2|46157.2|46172.2|46152.2|5
1647446260000|2022-03-16 15:57:40|46170.4|46150.4|46170.4|46150.4|46170.4|46150.4|46170.4|46150.4|3
1647446270000|2022-03-16 15:57:50|46172.2|46152.2|46188.1|46168.1|46188.1|46168.1|46172.2|46152.2|10
1647446280000|2022-03-16 15:58:00|46189.9|46169.9|46190.6|46170.6|46190.6|46170.6|46188.1|46168.1|1
1647446290000|2022-03-16 15:58:10|46188.9|46168.9|46180.6|46160.6|46188.9|46168.9|46180.6|46160.6|6
1647446300000|2022-03-16 15:58:20|46181.4|46161.4|46178.1|46158.1|46183.1|46163.1|46178.1|46158.1|2
1647446310000|2022-03-16 15:58:30|46179.9|46159.9|46192.4|46172.4|46192.4|46172.4|46179.9|46159.9|7
1647446320000|2022-03-16 15:58:40|46193.1|46173.1|46194.9|46174.9|46194.9|46174.9|46193.1|46173.1|3
1647446330000|2022-03-16 15:58:50|46197.4|46177.4|46197.4|46177.4|46197.4|46177.4|46197.4|46177.4|2
1647446340000|2022-03-16 15:59:00|46195.6|46175.6|46185.6|46165.6|46195.6|46175.6|46185.6|46165.6|7
1647446350000|2022-03-16 15:59:10|46183.9|46163.9|46181.4|46161.4|46183.9|46163.9|46181.4|46161.4|2
1647446360000|2022-03-16 15:59:20|46180.6|46160.6|46183.1|46163.1|46183.1|46163.1|46180.6|46160.6|6
1647446380000|2022-03-16 15:59:40|46180.6|46160.6|46180.6|46160.6|46183.1|46163.1|46180.6|46160.6|1
1647446390000|2022-03-16 15:59:50|46178.9|46158.9|46185.6|46165.6|46186.4|46166.4|46178.9|46158.9|9
1647446400000|2022-03-16 16:00:00|46187.4|46167.4|46193.1|46173.1|46193.1|46173.1|46185.6|46165.6|2
1647446410000|2022-03-16 16:00:10|46193.9|46173.9|46188.1|46168.1|46193.9|46173.9|46188.1|46168.1|8
1647446430000|2022-03-16 16:00:30|46186.4|46166.4|46183.9|46163.9|46186.4|46166.4|46183.9|46163.9|1
1647446440000|2022-03-16 16:00:40|46183.1|46163.1|46169.9|46149.9|46183.1|46163.1|46169.9|46149.9|7
1647446450000|2022-03-16 16:00:50|46168.1|46148.1|46161.4|46141.4|46168.1|46148.1|46161.4|46141.4|2
1647446460000|2022-03-16 16:01:00|46160.6|46140.6|46166.4|46146.4|46166.4|46146.4|46158.1|46138.1|7
1647446470000|2022-03-16 16:01:10|46165.6|46145.6|46168.1|46148.1|46168.1|46148.1|46165.6|46145.6|4
1647446480000|2022-03-16 16:01:20|46166.4|46146.4|46160.6|46140.6|46166.4|46146.4|46160.6|46140.6|4
1647446490000|2022-03-16 16:01:30|46162.4|46142.4|46161.4|46141.4|46163.9|46143.9|46160.6|46140.6|3
1647446500000|2022-03-16 16:01:40|46163.1|46143.1|46165.6|46145.6|46168.1|46148.1|46163.1|46143.1|8
1647446510000|2022-03-16 16:01:50|46163.1|46143.1|46146.4|46126.4|46163.1|46143.1|46146.4|46126.4|7
1647446520000|2022-03-16 16:02:00|46149.7|46129.7|46158.1|46138.1|46158.1|46138.1|46149.7|46129.7|8
1647446530000|2022-03-16 16:02:10|46160.6|46140.6|46151.4|46131.4|46160.6|46140.6|46151.4|46131.4|7
1647446540000|2022-03-16 16:02:20|46149.9|46129.9|46148.1|46128.1|46149.9|46129.9|46148.1|46128.1|2
1647446550000|2022-03-16 16:02:30|46149.9|46129.9|46151.4|46131.4|46151.4|46131.4|46149.7|46129.7|2
1647446560000|2022-03-16 16:02:40|46149.7|46129.7|46146.4|46126.4|46149.7|46129.7|46146.4|46126.4|4
1647446570000|2022-03-16 16:02:50|46149.7|46129.7|46149.7|46129.7|46151.4|46131.4|46149.7|46129.7|2
1647446590000|2022-03-16 16:03:10|46146.4|46126.4|46146.4|46126.4|46146.4|46126.4|46146.4|46126.4|8
1647446600000|2022-03-16 16:03:20|46147.2|46127.2|46148.9|46128.9|46148.9|46128.9|46147.2|46127.2|4
1647446610000|2022-03-16 16:03:30|46150.6|46130.6|46148.9|46128.9|46152.4|46132.4|46148.9|46128.9|3
1647446620000|2022-03-16 16:03:40|46147.2|46127.2|46147.2|46127.2|46147.2|46127.2|46147.2|46127.2|2
1647446630000|2022-03-16 16:03:50|46144.7|46124.7|46144.7|46124.7|46144.7|46124.7|46144.7|46124.7|5
1647446640000|2022-03-16 16:04:00|46145.6|46125.6|46150.6|46130.6|46150.6|46130.6|46145.6|46125.6|7
1647446650000|2022-03-16 16:04:10|46152.4|46132.4|46151.4|46131.4|46153.1|46133.1|46151.4|46131.4|7
1647446660000|2022-03-16 16:04:20|46153.9|46133.9|46153.1|46133.1|46155.6|46135.6|46153.1|46133.1|3
1647446670000|2022-03-16 16:04:30|46155.6|46135.6|46155.6|46135.6|46155.6|46135.6|46155.6|46135.6|0
1647446690000|2022-03-16 16:04:50|46158.1|46138.1|46173.9|46153.9|46174.9|46154.9|46158.1|46138.1|5
1647446700000|2022-03-16 16:05:00|46173.1|46153.1|46173.9|46153.9|46177.4|46157.4|46173.1|46153.1|3
1647446710000|2022-03-16 16:05:10|46170.6|46150.6|46170.6|46150.6|46170.6|46150.6|46170.6|46150.6|2
1647446720000|2022-03-16 16:05:20|46165.6|46145.6|46163.9|46143.9|46165.6|46145.6|46163.9|46143.9|4
1647446730000|2022-03-16 16:05:30|46165.6|46145.6|46163.1|46143.1|46165.6|46145.6|46163.1|46143.1|1
1647446740000|2022-03-16 16:05:40|46161.4|46141.4|46158.1|46138.1|46161.4|46141.4|46158.1|46138.1|2
1647446750000|2022-03-16 16:05:50|46153.9|46133.9|46153.1|46133.1|46154.9|46134.9|46153.1|46133.1|3
1647446760000|2022-03-16 16:06:00|46155.6|46135.6|46155.6|46135.6|46155.6|46135.6|46153.1|46133.1|4
1647446770000|2022-03-16 16:06:10|46157.4|46137.4|46183.9|46163.9|46183.9|46163.9|46157.4|46137.4|8
1647446780000|2022-03-16 16:06:20|46183.1|46163.1|46170.6|46150.6|46183.1|46163.1|46170.6|46150.6|3
1647446790000|2022-03-16 16:06:30|46168.9|46148.9|46158.1|46138.1|46168.9|46148.9|46153.9|46133.9|9
1647446800000|2022-03-16 16:06:40|46157.4|46137.4|46155.6|46135.6|46158.1|46138.1|46153.1|46133.1|0
1647446810000|2022-03-16 16:06:50|46157.4|46137.4|46160.6|46140.6|46160.6|46140.6|46155.6|46135.6|4
1647446830000|2022-03-16 16:07:10|46158.9|46138.9|46158.9|46138.9|46158.9|46138.9|46158.9|46138.9|2
1647446840000|2022-03-16 16:07:20|46160.6|46140.6|46155.6|46135.6|46160.6|46140.6|46153.9|46133.9|4
1647446850000|2022-03-16 16:07:30|46153.9|46133.9|46165.6|46145.6|46165.6|46145.6|46153.9|46133.9|4
1647446860000|2022-03-16 16:07:40|46167.4|46147.4|46173.1|46153.1|46173.1|46153.1|46167.4|46147.4|0
1647446870000|2022-03-16 16:07:50|46174.9|46154.9|46174.9|46154.9|46174.9|46154.9|46174.9|46154.9|0
1647446880000|2022-03-16 16:08:00|46176.6|46156.6|46178.9|46158.9|46178.9|46158.9|46175.6|46155.6|9
1647446890000|2022-03-16 16:08:10|||||||||1
1647446900000|2022-03-16 16:08:20|46180.6|46160.6|46178.9|46158.9|46180.6|46160.6|46178.9|46158.9|0
1647446910000|2022-03-16 16:08:30|46180.6|46160.6|46181.4|46161.4|46181.4|46161.4|46178.9|46158.9|1
1647446920000|2022-03-16 16:08:40|46183.1|46163.1|46180.6|46160.6|46183.1|46163.1|46180.6|46160.6|0
1647446930000|2022-03-16 16:08:50|46183.1|46163.1|46183.9|46163.9|46183.9|46163.9|46183.1|46163.1|2
1647446940000|2022-03-16 16:09:00|46185.6|46165.6|46186.4|46166.4|46186.4|46166.4|46183.9|46163.9|6
1647446950000|2022-03-16 16:09:10|46187.2|46167.2|46188.9|46168.9|46190.6|46170.6|46187.2|46167.2|2
1647446960000|2022-03-16 16:09:20|46185.6|46165.6|46188.1|46168.1|46188.1|46168.1|46185.6|46165.6|4
1647446970000|2022-03-16 16:09:30|46186.4|46166.4|46183.9|46163.9|46186.4|46166.4|46183.9|46163.9|3
1647446980000|2022-03-16 16:09:40|46183.1|46163.1|46183.1|46163.1|46183.1|46163.1|46180.6|46160.6|1
1647446990000|2022-03-16 16:09:50|46180.6|46160.6|46180.6|46160.6|46180.6|46160.6|46180.6|46160.6|2
1647447000000|2022-03-16 16:10:00|46182.4|46162.4|46183.1|46163.1|46183.1|46163.1|46182.4|46162.4|0
1647447020000|2022-03-16 16:10:20|46178.1|46158.1|46178.9|46158.9|46178.9|46158.9|46176.4|46156.4|2
1647447030000|2022-03-16 16:10:30|46174.7|46154.7|46168.1|46148.1|46174.7|46154.7|46168.1|46148.1|7
1647447040000|2022-03-16 16:10:40|46165.6|46145.6|46165.6|46145.6|46165.6|46145.6|46165.6|46145.6|5
1647447050000|2022-03-16 16:10:50|46163.1|46143.1|46163.1|46143.1|46163.1|46143.1|46160.6|46140.6|2
1647447060000|2022-03-16 16:11:00|46160.6|46140.6|46155.6|46135.6|46160.6|46140.6|46155.6|46135.6|3
1647447070000|2022-03-16 16:11:10|||||||||1
1647447080000|2022-03-16 16:11:20|46153.1|46133.1|46153.1|46133.1|46153.1|46133.1|46150.6|46130.6|2
1647447090000|2022-03-16 16:11:30|46150.6|46130.6|46150.6|46130.6|46150.6|46130.6|46150.6|46130.6|0
1647447100000|2022-03-16 16:11:40|46148.1|46128.1|46148.1|46128.1|46148.1|46128.1|46148.1|46128.1|1
1647447110000|2022-03-16 16:11:50|46145.6|46125.6|46138.1|46118.1|46145.6|46125.6|46138.1|46118.1|1
1647447120000|2022-03-16 16:12:00|46136.4|46116.4|46139.9|46119.9|46139.9|46119.9|46133.1|46113.1|4
1647447130000|2022-03-16 16:12:10|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|46138.1|46118.1|1
1647447140000|2022-03-16 16:12:20|46138.9|46118.9|46135.6|46115.6|46138.9|46118.9|46135.6|46115.6|2
1647447150000|2022-03-16 16:12:30|46131.4|46111.4|46126.4|46106.4|46131.4|46111.4|46126.4|46106.4|4
1647447160000|2022-03-16 16:12:40|46125.6|46105.6|46115.6|46095.6|46125.6|46105.6|46113.1|46093.1|0
1647447170000|2022-03-16 16:12:50|46118.1|46098.1|46119.9|46099.9|46119.9|46099.9|46118.1|46098.1|5
1647447180000|2022-03-16 16:13:00|46118.1|46098.1|46118.1|46098.1|46118.1|46098.1|46118.1|46098.1|3
1647447190000|2022-03-16 16:13:10|46115.6|46095.6|46115.6|46095.6|46118.1|46098.1|46115.6|46095.6|1
1647447200000|2022-03-16 16:13:20|46113.1|46093.1|46108.9|46088.9|46113.1|46093.1|46108.9|46088.9|8
1647447210000|2022-03-16 16:13:30|46103.9|46083.9|46095.6|46075.6|46103.9|46083.9|46095.6|46075.6|5
1647447220000|2022-03-16 16:13:40|46093.9|46073.9|46095.6|46075.6|46095.6|46075.6|46093.9|46073.9|2
1647447230000|2022-03-16 16:13:50|46094.9|46074.9|46090.6|46070.6|46095.6|46075.6|46090.6|46070.6|7
1647447240000|2022-03-16 16:14:00|||||||||2
1647447250000|2022-03-16 16:14:10|46095.6|46075.6|46097.4|46077.4|46097.4|46077.4|46093.1|46073.1|6
1647447260000|2022-03-16 16:14:20|46098.1|46078.1|46098.1|46078.1|46100.6|46080.6|46098.1|46078.1|1
1647447270000|2022-03-16 16:14:30|||||||||1
1647447280000|2022-03-16 16:14:40|46095.6|46075.6|46095.6|46075.6|46098.1|46078.1|46095.6|46075.6|1
1647447290000|2022-03-16 16:14:50|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|46098.1|46078.1|1
1647447300000|2022-03-16 16:15:00|46095.6|46075.6|46118.1|46098.1|46118.1|46098.1|46095.6|46075.6|10
1647447310000|2022-03-16 16:15:10|46116.4|46096.4|46105.6|46085.6|46116.4|46096.4|46105.6|46085.6|2
1647447320000|2022-03-16 16:15:20|46103.9|46083.9|46103.1|46083.1|46103.9|46083.9|46103.1|46083.1|0
1647447330000|2022-03-16 16:15:30|46098.9|46078.9|46092.2|46072.2|46098.9|46078.9|46092.2|46072.2|6
1647447340000|2022-03-16 16:15:40|46093.1|46073.1|46093.1|46073.1|46095.6|46075.6|46093.1|46073.1|10
1647447350000|2022-03-16 16:15:50|46091.4|46071.4|46088.1|46068.1|46091.4|46071.4|46088.1|46068.1|5
1647447360000|2022-03-16 16:16:00|46086.4|46066.4|46075.6|46055.6|46086.4|46066.4|46075.6|46055.6|15
1647447370000|2022-03-16 16:16:10|46081.6|46061.6|46085.6|46065.6|46088.1|46068.1|46081.6|46061.6|4
1647447380000|2022-03-16 16:16:20|46083.1|46063.1|46078.1|46058.1|46083.1|46063.1|46078.1|46058.1|0
1647447390000|2022-03-16 16:16:30|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|5
1647447400000|2022-03-16 16:16:40|46073.9|46053.9|46073.1|46053.1|46073.9|46053.9|46073.1|46053.1|4
1647447410000|2022-03-16 16:16:50|46083.1|46063.1|46085.6|46065.6|46085.6|46065.6|46083.1|46063.1|6
1647447420000|2022-03-16 16:17:00|46088.1|46068.1|46088.1|46068.1|46088.1|46068.1|46085.6|46065.6|2
1647447440000|2022-03-16 16:17:20|46084.7|46064.7|46083.1|46063.1|46084.7|46064.7|46083.1|46063.1|5
1647447450000|2022-03-16 16:17:30|46080.6|46060.6|46083.1|46063.1|46083.1|46063.1|46080.6|46060.6|4
1647447460000|2022-03-16 16:17:40|46087.4|46067.4|46088.1|46068.1|46088.1|46068.1|46087.4|46067.4|1
1647447490000|2022-03-16 16:18:10|46083.9|46063.9|46083.9|46063.9|46083.9|46063.9|46083.9|46063.9|2
1647447500000|2022-03-16 16:18:20|46081.4|46061.4|46082.4|46062.4|46083.9|46063.9|46081.4|46061.4|10
1647447510000|2022-03-16 16:18:30|46078.9|46058.9|46078.1|46058.1|46078.9|46058.9|46078.1|46058.1|1
1647447520000|2022-03-16 16:18:40|46080.6|46060.6|46078.1|46058.1|46080.6|46060.6|46078.1|46058.1|5
1647447530000|2022-03-16 16:18:50|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|46075.6|46055.6|7
1647447540000|2022-03-16 16:19:00|||||||||5
1647447550000|2022-03-16 16:19:10|46078.1|46058.1|46075.6|46055.6|46078.1|46058.1|46075.6|46055.6|1
1647447560000|2022-03-16 16:19:20|46074.9|46054.9|46073.1|46053.1|46075.6|46055.6|46073.1|46053.1|4
1647447570000|2022-03-16 16:19:30|46073.9|46053.9|46052.2|46032.2|46073.9|46053.9|46052.2|46032.2|58
1647447580000|2022-03-16 16:19:40|46053.9|46033.9|46054.7|46034.7|46054.7|46034.7|46053.9|46033.9|7
1647447590000|2022-03-16 16:19:50|46052.2|46032.2|46053.9|46033.9|46057.2|46037.2|46052.2|46032.2|3
1647447600000|2022-03-16 16:20:00|46054.7|46034.7|46052.2|46032.2|46056.4|46036.4|46052.2|46032.2|7
1647447610000|2022-03-16 16:20:10|46052.9|46032.9|46052.2|46032.2|46053.7|46033.7|46052.2|46032.2|1
1647447620000|2022-03-16 16:20:20|46052.9|46032.9|46052.2|46032.2|46052.9|46032.9|46052.2|46032.2|0
1647447630000|2022-03-16 16:20:30|46051.2|46031.2|46048.7|46028.7|46051.2|46031.2|46048.7|46028.7|5
1647447640000|2022-03-16 16:20:40|46041.9|46021.9|46042.9|46022.9|46043.7|46023.7|46041.2|46021.2|7
1647447650000|2022-03-16 16:20:50|46041.2|46021.2|46056.2|46036.2|46056.2|46036.2|46041.2|46021.2|6
1647447660000|2022-03-16 16:21:00|46058.7|46038.7|46053.7|46033.7|46058.7|46038.7|46053.7|46033.7|11
1647447670000|2022-03-16 16:21:10|46054.4|46034.4|46058.7|46038.7|46058.7|46038.7|46054.4|46034.4|4
1647447680000|2022-03-16 16:21:20|||||||||1
1647447690000|2022-03-16 16:21:30|46060.4|46040.4|46061.2|46041.2|46061.9|46041.9|46060.4|46040.4|4
1647447700000|2022-03-16 16:21:40|46062.9|46042.9|46055.4|46035.4|46063.7|46043.7|46055.4|46035.4|3
1647447710000|2022-03-16 16:21:50|||||||||5
1647447720000|2022-03-16 16:22:00|46053.7|46033.7|46051.2|46031.2|46053.7|46033.7|46051.2|46031.2|10
1647447740000|2022-03-16 16:22:20|46050.4|46030.4|46032.2|46012.2|46050.4|46030.4|46032.2|46012.2|5
1647447750000|2022-03-16 16:22:30|46030.4|46010.4|46039.7|46019.7|46039.7|46019.7|46029.7|46009.7|5
1647447760000|2022-03-16 16:22:40|46040.4|46020.4|46033.9|46013.9|46044.7|46024.7|46030.4|46010.4|5
1647447770000|2022-03-16 16:22:50|46035.6|46015.6|46039.7|46019.7|46039.7|46019.7|46035.6|46015.6|2
1647447780000|2022-03-16 16:23:00|46041.4|46021.4|46042.2|46022.2|46044.7|46024.7|46039.7|46019.7|10
1647447790000|2022-03-16 16:23:10|46044.7|46024.7|46042.2|46022.2|46044.7|46024.7|46042.2|46022.2|1
1647447800000|2022-03-16 16:23:20|46039.7|46019.7|46037.9|46017.9|46041.4|46021.4|46034.7|46014.7|8
1647447810000|2022-03-16 16:23:30|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|46039.7|46019.7|1
1647447820000|2022-03-16 16:23:40|46027.2|46007.2|46027.2|46007.2|46027.2|46007.2|46027.2|46007.2|8
1647447830000|2022-03-16 16:23:50|46017.2|45997.2|46017.2|45997.2|46017.2|45997.2|46014.7|45994.7|5
1647447840000|2022-03-16 16:24:00|46012.9|45992.9|46007.7|45987.7|46022.2|46002.2|45998.7|45978.7|34
1647447850000|2022-03-16 16:24:10|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|46005.2|45985.2|2
1647447860000|2022-03-16 16:24:20|46002.7|45982.7|45991.2|45971.2|46002.7|45982.7|45990.4|45970.4|15
1647447870000|2022-03-16 16:24:30|45990.4|45970.4|45986.2|45966.2|45991.2|45971.2|45986.2|45966.2|7
1647447880000|2022-03-16 16:24:40|45986.9|45966.9|45973.7|45953.7|45986.9|45966.9|45973.7|45953.7|6
1647447890000|2022-03-16 16:24:50|45974.4|45954.4|45989.4|45969.4|45989.4|45969.4|45973.7|45953.7|6
1647447900000|2022-03-16 16:25:00|45988.7|45968.7|45994.4|45974.4|45996.2|45976.2|45988.7|45968.7|5
1647447910000|2022-03-16 16:25:10|45993.7|45973.7|45986.2|45966.2|45993.7|45973.7|45986.2|45966.2|5
1647447920000|2022-03-16 16:25:20|45991.2|45971.2|45991.2|45971.2|45993.7|45973.7|45991.2|45971.2|7
1647447930000|2022-03-16 16:25:30|45988.7|45968.7|45996.2|45976.2|45996.2|45976.2|45988.7|45968.7|19
1647447940000|2022-03-16 16:25:40|45996.9|45976.9|46001.2|45981.2|46001.2|45981.2|45996.2|45976.2|4
1647447950000|2022-03-16 16:25:50|46003.7|45983.7|46003.7|45983.7|46003.7|45983.7|46001.2|45981.2|5
1647447960000|2022-03-16 16:26:00|46006.2|45986.2|46013.7|45993.7|46013.7|45993.7|46006.2|45986.2|9
1647447970000|2022-03-16 16:26:10|46012.9|45992.9|46006.2|45986.2|46012.9|45992.9|46005.4|45985.4|3
1647447980000|2022-03-16 16:26:20|46004.4|45984.4|46004.4|45984.4|46004.4|45984.4|46004.4|45984.4|3
1647447990000|2022-03-16 16:26:30|46003.7|45983.7|46006.2|45986.2|46006.2|45986.2|46001.9|45981.9|8
1647448000000|2022-03-16 16:26:40|46001.9|45981.9|46001.9|45981.9|46001.9|45981.9|46001.9|45981.9|3
1647448010000|2022-03-16 16:26:50|45997.7|45977.7|45996.2|45976.2|45997.7|45977.7|45996.2|45976.2|0
1647448020000|2022-03-16 16:27:00|45993.7|45973.7|46005.4|45985.4|46005.4|45985.4|45993.7|45973.7|5
1647448030000|2022-03-16 16:27:10|46003.7|45983.7|45992.9|45972.9|46003.7|45983.7|45991.2|45971.2|9
1647448040000|2022-03-16 16:27:20|45993.7|45973.7|45998.7|45978.7|45998.7|45978.7|45993.7|45973.7|0
1647448050000|2022-03-16 16:27:30|46000.4|45980.4|45994.4|45974.4|46001.2|45981.2|45994.4|45974.4|2
1647448060000|2022-03-16 16:27:40|45991.2|45971.2|45981.9|45961.9|45991.2|45971.2|45981.9|45961.9|12
1647448070000|2022-03-16 16:27:50|45979.4|45959.4|45981.2|45961.2|45981.9|45961.9|45978.7|45958.7|13
1647448080000|2022-03-16 16:28:00|45982.9|45962.9|45976.2|45956.2|45986.2|45966.2|45976.2|45956.2|4
1647448090000|2022-03-16 16:28:10|45973.7|45953.7|45982.9|45962.9|45983.7|45963.7|45971.9|45951.9|13
1647448100000|2022-03-16 16:28:20|45983.7|45963.7|46001.2|45981.2|46001.2|45981.2|45983.7|45963.7|11
1647448110000|2022-03-16 16:28:30|45998.7|45978.7|46001.2|45981.2|46001.2|45981.2|45996.9|45976.9|3
1647448120000|2022-03-16 16:28:40|45998.7|45978.7|46002.9|45982.9|46002.9|45982.9|45998.7|45978.7|4
1647448130000|2022-03-16 16:28:50|46001.2|45981.2|46003.7|45983.7|46003.7|45983.7|46001.2|45981.2|6
1647448140000|2022-03-16 16:29:00|46001.2|45981.2|46006.2|45986.2|46006.2|45986.2|46001.2|45981.2|1
1647448150000|2022-03-16 16:29:10|46003.7|45983.7|46003.7|45983.7|46006.2|45986.2|46003.7|45983.7|3
1647448160000|2022-03-16 16:29:20|||||||||1
1647448170000|2022-03-16 16:29:30|46005.4|45985.4|46001.2|45981.2|46006.2|45986.2|46001.2|45981.2|7
1647448180000|2022-03-16 16:29:40|||||||||2
1647448190000|2022-03-16 16:29:50|45991.2|45971.2|45986.2|45966.2|45991.2|45971.2|45986.2|45966.2|12
1647448200000|2022-03-16 16:30:00|45981.9|45961.9|45995.4|45975.4|45995.4|45975.4|45981.2|45961.2|3
1647448210000|2022-03-16 16:30:10|45992.9|45972.9|45991.2|45971.2|45995.4|45975.4|45991.2|45971.2|1
1647448220000|2022-03-16 16:30:20|45994.7|45974.7|46030.4|46010.4|46032.2|46012.2|45994.7|45974.7|11
1647448230000|2022-03-16 16:30:30|46032.2|46012.2|46032.2|46012.2|46032.2|46012.2|46030.4|46010.4|3
1647448240000|2022-03-16 16:30:40|46030.4|46010.4|46042.2|46022.2|46042.2|46022.2|46029.7|46009.7|11
1647448250000|2022-03-16 16:30:50|46044.7|46024.7|46059.7|46039.7|46059.7|46039.7|46044.7|46024.7|8
1647448260000|2022-03-16 16:31:00|46062.2|46042.2|46049.7|46029.7|46063.9|46043.9|46049.7|46029.7|4
1647448270000|2022-03-16 16:31:10|46047.2|46027.2|46032.9|46012.9|46047.2|46027.2|46032.9|46012.9|5
1647448280000|2022-03-16 16:31:20|46034.7|46014.7|46019.7|45999.7|46034.7|46014.7|46017.2|45997.2|8
1647448290000|2022-03-16 16:31:30|46018.9|45998.9|46016.4|45996.4|46018.9|45998.9|46012.2|45992.2|2
1647448300000|2022-03-16 16:31:40|46014.7|45994.7|46014.7|45994.7|46017.2|45997.2|46013.9|45993.9|1
1647448310000|2022-03-16 16:31:50|46012.9|45992.9|46007.2|45987.2|46012.9|45992.9|46007.2|45987.2|7
1647448320000|2022-03-16 16:32:00|46009.7|45989.7|46012.2|45992.2|46012.2|45992.2|46009.7|45989.7|0
1647448330000|2022-03-16 16:32:10|46013.9|45993.9|46010.4|45990.4|46013.9|45993.9|46010.4|45990.4|3
1647448340000|2022-03-16 16:32:20|46009.7|45989.7|46010.4|45990.4|46010.4|45990.4|46009.7|45989.7|0
1647448350000|2022-03-16 16:32:30|46003.7|45983.7|45994.7|45974.7|46003.7|45983.7|45989.7|45969.7|20
1647448360000|2022-03-16 16:32:40|45997.2|45977.2|45994.7|45974.7|45997.2|45977.2|45994.7|45974.7|3
1647448370000|2022-03-16 16:32:50|45996.4|45976.4|45996.4|45976.4|45999.7|45979.7|45994.7|45974.7|2
1647448380000|2022-03-16 16:33:00|45998.1|45978.1|45998.9|45978.9|46000.6|45980.6|45997.2|45977.2|3
1647448390000|2022-03-16 16:33:10|45997.9|45977.9|45992.9|45972.9|45997.9|45977.9|45992.9|45972.9|1
1647448400000|2022-03-16 16:33:20|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|4
1647448410000|2022-03-16 16:33:30|45989.7|45969.7|45992.2|45972.2|45992.2|45972.2|45989.7|45969.7|2
1647448420000|2022-03-16 16:33:40|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|45991.4|45971.4|3
1647448430000|2022-03-16 16:33:50|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|45992.2|45972.2|5
1647448440000|2022-03-16 16:34:00|45993.9|45973.9|45997.2|45977.2|45997.2|45977.2|45993.9|45973.9|5
1647448450000|2022-03-16 16:34:10|45995.4|45975.4|45995.4|45975.4|45997.2|45977.2|45995.4|45975.4|6
1647448460000|2022-03-16 16:34:20|45992.9|45972.9|45992.2|45972.2|45992.9|45972.9|45992.2|45972.2|2
1647448470000|2022-03-16 16:34:30|45990.4|45970.4|45984.7|45964.7|45990.4|45970.4|45984.7|45964.7|16
1647448480000|2022-03-16 16:34:40|45987.9|45967.9|45989.7|45969.7|45989.7|45969.7|45987.9|45967.9|7
1647448490000|2022-03-16 16:34:50|45987.2|45967.2|45984.7|45964.7|45989.7|45969.7|45984.7|45964.7|3
1647448500000|2022-03-16 16:35:00|45987.2|45967.2|45992.2|45972.2|45992.2|45972.2|45987.2|45967.2|1
1647448510000|2022-03-16 16:35:10|45987.2|45967.2|45989.7|45969.7|45989.7|45969.7|45987.2|45967.2|2
1647448520000|2022-03-16 16:35:20|45990.4|45970.4|45992.2|45972.2|45992.2|45972.2|45990.4|45970.4|4
1647448530000|2022-03-16 16:35:30|45992.9|45972.9|45992.2|45972.2|45992.9|45972.9|45991.4|45971.4|6
1647448540000|2022-03-16 16:35:40|45990.4|45970.4|45988.9|45968.9|45992.2|45972.2|45987.2|45967.2|4
1647448550000|2022-03-16 16:35:50|45987.9|45967.9|45989.7|45969.7|45989.7|45969.7|45987.2|45967.2|3
1647448560000|2022-03-16 16:36:00|45993.9|45973.9|45994.7|45974.7|45994.7|45974.7|45992.2|45972.2|11
1647448570000|2022-03-16 16:36:10|45992.9|45972.9|45987.2|45967.2|45992.9|45972.9|45987.2|45967.2|7
1647448580000|2022-03-16 16:36:20|45988.9|45968.9|45994.7|45974.7|45994.7|45974.7|45988.9|45968.9|4
1647448590000|2022-03-16 16:36:30|45992.9|45972.9|45992.2|45972.2|45992.9|45972.9|45992.2|45972.2|14
1647448600000|2022-03-16 16:36:40|45987.2|45967.2|45989.7|45969.7|45989.7|45969.7|45987.2|45967.2|3
1647448610000|2022-03-16 16:36:50|45987.9|45967.9|45989.7|45969.7|45989.7|45969.7|45987.2|45967.2|0
1647448620000|2022-03-16 16:37:00|45992.2|45972.2|45984.7|45964.7|45992.2|45972.2|45984.7|45964.7|5
1647448630000|2022-03-16 16:37:10|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|45982.2|45962.2|4
1647448640000|2022-03-16 16:37:20|45977.2|45957.2|45967.2|45947.2|45977.2|45957.2|45964.7|45944.7|10
1647448650000|2022-03-16 16:37:30|45965.6|45945.6|45961.4|45941.4|45967.2|45947.2|45961.4|45941.4|5
1647448660000|2022-03-16 16:37:40|45959.7|45939.7|45954.7|45934.7|45959.7|45939.7|45949.7|45929.7|14
1647448670000|2022-03-16 16:37:50|45949.7|45929.7|45937.9|45917.9|45949.7|45929.7|45932.9|45912.9|20
1647448680000|2022-03-16 16:38:00|45935.4|45915.4|45935.4|45915.4|45935.4|45915.4|45932.9|45912.9|6
1647448690000|2022-03-16 16:38:10|45937.9|45917.9|45935.4|45915.4|45937.9|45917.9|45932.9|45912.9|11
1647448700000|2022-03-16 16:38:20|45933.7|45913.7|45932.9|45912.9|45935.4|45915.4|45932.9|45912.9|3
1647448710000|2022-03-16 16:38:30|||||||||6
1647448720000|2022-03-16 16:38:40|||||||||27
1647448730000|2022-03-16 16:38:50|||||||||16
1647448740000|2022-03-16 16:39:00|45962.9|45942.9|45955.4|45935.4|45962.9|45942.9|45955.4|45935.4|17
1647448750000|2022-03-16 16:39:10|45957.9|45937.9|45957.9|45937.9|45962.9|45942.9|45957.9|45937.9|10
1647448760000|2022-03-16 16:39:20|45956.2|45936.2|45957.9|45937.9|45957.9|45937.9|45955.4|45935.4|2
1647448770000|2022-03-16 16:39:30|45956.2|45936.2|45957.9|45937.9|45957.9|45937.9|45952.9|45932.9|2
1647448780000|2022-03-16 16:39:40|||||||||3
1647448800000|2022-03-16 16:40:00|||||||||4
1647448810000|2022-03-16 16:40:10|45960.4|45940.4|45944.7|45924.7|45960.4|45940.4|45944.7|45924.7|2
1647448820000|2022-03-16 16:40:20|45942.9|45922.9|45937.9|45917.9|45942.9|45922.9|45937.9|45917.9|2
1647448830000|2022-03-16 16:40:30|45935.4|45915.4|45935.4|45915.4|45935.4|45915.4|45932.9|45912.9|5
1647448840000|2022-03-16 16:40:40|45931.9|45911.9|45926.2|45906.2|45931.9|45911.9|45924.4|45904.4|5
1647448850000|2022-03-16 16:40:50|45927.9|45907.9|45929.7|45909.7|45929.7|45909.7|45927.9|45907.9|4
1647448860000|2022-03-16 16:41:00|45936.2|45916.2|45932.9|45912.9|45937.9|45917.9|45932.9|45912.9|8
1647448870000|2022-03-16 16:41:10|45931.2|45911.2|45932.9|45912.9|45932.9|45912.9|45930.4|45910.4|2
1647448880000|2022-03-16 16:41:20|45929.7|45909.7|45930.4|45910.4|45930.4|45910.4|45929.7|45909.7|5
1647448890000|2022-03-16 16:41:30|||||||||1
1647448900000|2022-03-16 16:41:40|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|45928.7|45908.7|0
1647448910000|2022-03-16 16:41:50|45930.4|45910.4|45928.7|45908.7|45930.4|45910.4|45928.7|45908.7|0
1647448920000|2022-03-16 16:42:00|45930.4|45910.4|45936.2|45916.2|45940.4|45920.4|45928.7|45908.7|4
1647448940000|2022-03-16 16:42:20|45933.7|45913.7|45926.2|45906.2|45933.7|45913.7|45926.2|45906.2|12
1647448950000|2022-03-16 16:42:30|45928.7|45908.7|45935.4|45915.4|45937.2|45917.2|45928.7|45908.7|2
1647448960000|2022-03-16 16:42:40|45932.9|45912.9|45932.9|45912.9|45932.9|45912.9|45932.9|45912.9|4
1647448970000|2022-03-16 16:42:50|45929.4|45909.4|45926.4|45906.4|45929.4|45909.4|45926.4|45906.4|7
1647448980000|2022-03-16 16:43:00|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|45922.2|45902.2|3
1647448990000|2022-03-16 16:43:10|45926.4|45906.4|45927.2|45907.2|45927.2|45907.2|45926.4|45906.4|3
1647449010000|2022-03-16 16:43:30|45925.4|45905.4|45924.7|45904.7|45925.4|45905.4|45924.7|45904.7|0
1647449020000|2022-03-16 16:43:40|45926.4|45906.4|45927.2|45907.2|45927.2|45907.2|45924.7|45904.7|3
1647449030000|2022-03-16 16:43:50|45926.4|45906.4|45924.7|45904.7|45926.4|45906.4|45924.7|45904.7|0
1647449040000|2022-03-16 16:44:00|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|4
1647449050000|2022-03-16 16:44:10|45924.7|45904.7|45929.7|45909.7|45929.7|45909.7|45924.7|45904.7|3
1647449060000|2022-03-16 16:44:20|||||||||1
1647449070000|2022-03-16 16:44:30|45937.2|45917.2|45934.7|45914.7|45939.7|45919.7|45934.7|45914.7|8
1647449080000|2022-03-16 16:44:40|||||||||2
1647449100000|2022-03-16 16:45:00|45926.4|45906.4|45927.2|45907.2|45929.7|45909.7|45924.7|45904.7|11
1647449110000|2022-03-16 16:45:10|45924.7|45904.7|45924.7|45904.7|45924.7|45904.7|45919.7|45899.7|4
1647449120000|2022-03-16 16:45:20|45925.4|45905.4|45934.7|45914.7|45934.7|45914.7|45925.4|45905.4|5
1647449130000|2022-03-16 16:45:30|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|45927.2|45907.2|4
1647449150000|2022-03-16 16:45:50|45928.9|45908.9|45929.7|45909.7|45929.7|45909.7|45927.2|45907.2|1
1647449160000|2022-03-16 16:46:00|45931.4|45911.4|45942.2|45922.2|45942.2|45922.2|45931.4|45911.4|12
1647449170000|2022-03-16 16:46:10|45939.7|45919.7|45944.7|45924.7|45944.7|45924.7|45939.7|45919.7|7
1647449180000|2022-03-16 16:46:20|45946.4|45926.4|45942.2|45922.2|45946.4|45926.4|45940.4|45920.4|8
1647449190000|2022-03-16 16:46:30|45940.4|45920.4|45941.2|45921.2|45943.7|45923.7|45940.4|45920.4|22
1647449200000|2022-03-16 16:46:40|45938.7|45918.7|45941.2|45921.2|45943.7|45923.7|45938.7|45918.7|7
1647449210000|2022-03-16 16:46:50|45943.7|45923.7|45936.2|45916.2|45943.7|45923.7|45936.2|45916.2|9
1647449220000|2022-03-16 16:47:00|45937.9|45917.9|45947.9|45927.9|45952.2|45932.2|45937.9|45917.9|22
1647449230000|2022-03-16 16:47:10|45958.1|45938.1|45974.7|45954.7|45974.7|45954.7|45952.2|45932.2|16
1647449240000|2022-03-16 16:47:20|45977.2|45957.2|45977.2|45957.2|45977.9|45957.9|45977.2|45957.2|1
1647449250000|2022-03-16 16:47:30|45975.4|45955.4|45972.2|45952.2|45977.2|45957.2|45972.2|45952.2|3
1647449270000|2022-03-16 16:47:50|45968.9|45948.9|45968.9|45948.9|45968.9|45948.9|45968.9|45948.9|3
1647449280000|2022-03-16 16:48:00|45970.6|45950.6|45970.6|45950.6|45970.6|45950.6|45968.1|45948.1|8
1647449290000|2022-03-16 16:48:10|45974.9|45954.9|45978.1|45958.1|45978.1|45958.1|45974.9|45954.9|6
1647449300000|2022-03-16 16:48:20|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|45978.9|45958.9|6
1647449310000|2022-03-16 16:48:30|45978.1|45958.1|45972.2|45952.2|45978.9|45958.9|45972.2|45952.2|3
1647449320000|2022-03-16 16:48:40|||||||||2
1647449330000|2022-03-16 16:48:50|45967.9|45947.9|45957.9|45937.9|45967.9|45947.9|45957.9|45937.9|14
1647449340000|2022-03-16 16:49:00|45957.2|45937.2|45958.9|45938.9|45958.9|45938.9|45956.4|45936.4|5
1647449350000|2022-03-16 16:49:10|45957.2|45937.2|45954.7|45934.7|45957.2|45937.2|45954.7|45934.7|2
1647449360000|2022-03-16 16:49:20|45953.9|45933.9|45957.2|45937.2|45957.2|45937.2|45953.9|45933.9|12
1647449370000|2022-03-16 16:49:30|45958.9|45938.9|45962.2|45942.2|45962.2|45942.2|45958.9|45938.9|5
1647449380000|2022-03-16 16:49:40|45960.4|45940.4|45959.7|45939.7|45962.2|45942.2|45959.7|45939.7|3
1647449390000|2022-03-16 16:49:50|45961.4|45941.4|45962.2|45942.2|45962.2|45942.2|45961.4|45941.4|4
1647449400000|2022-03-16 16:50:00|45974.7|45954.7|45979.7|45959.7|45979.7|45959.7|45974.7|45954.7|6
1647449410000|2022-03-16 16:50:10|45982.2|45962.2|45982.9|45962.9|45987.9|45967.9|45981.4|45961.4|10
1647449420000|2022-03-16 16:50:20|45984.7|45964.7|45977.2|45957.2|45984.7|45964.7|45977.2|45957.2|11
1647449430000|2022-03-16 16:50:30|45975.4|45955.4|45972.2|45952.2|45975.4|45955.4|45972.2|45952.2|1
1647449440000|2022-03-16 16:50:40|||||||||2
1647449450000|2022-03-16 16:50:50|45969.7|45949.7|45966.4|45946.4|45969.7|45949.7|45966.4|45946.4|28
1647449460000|2022-03-16 16:51:00|45967.2|45947.2|45967.2|45947.2|45967.2|45947.2|45967.2|45947.2|5
1647449470000|2022-03-16 16:51:10|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|2
1647449480000|2022-03-16 16:51:20|45975.6|45955.6|45983.1|45963.1|45983.1|45963.1|45975.6|45955.6|8
1647449490000|2022-03-16 16:51:30|45984.9|45964.9|45980.6|45960.6|45985.6|45965.6|45980.6|45960.6|2
1647449500000|2022-03-16 16:51:40|45975.6|45955.6|45969.7|45949.7|45975.6|45955.6|45969.7|45949.7|2
1647449510000|2022-03-16 16:51:50|45971.4|45951.4|45971.4|45951.4|45971.4|45951.4|45969.7|45949.7|6
1647449520000|2022-03-16 16:52:00|45973.1|45953.1|45973.1|45953.1|45973.1|45953.1|45970.6|45950.6|3
1647449530000|2022-03-16 16:52:10|45971.4|45951.4|45978.9|45958.9|45980.6|45960.6|45970.6|45950.6|20
1647449540000|2022-03-16 16:52:20|45970.6|45950.6|45978.9|45958.9|45980.6|45960.6|45968.1|45948.1|10
1647449550000|2022-03-16 16:52:30|45977.2|45957.2|45973.9|45953.9|45977.2|45957.2|45971.4|45951.4|3
1647449570000|2022-03-16 16:52:50|45981.4|45961.4|45981.4|45961.4|45981.4|45961.4|45981.4|45961.4|7
1647449580000|2022-03-16 16:53:00|45983.9|45963.9|45977.9|45957.9|45983.9|45963.9|45977.9|45957.9|3
1647449590000|2022-03-16 16:53:10|45979.7|45959.7|45977.9|45957.9|45979.7|45959.7|45977.9|45957.9|0
1647449600000|2022-03-16 16:53:20|45979.7|45959.7|45981.4|45961.4|45981.4|45961.4|45976.2|45956.2|6
1647449610000|2022-03-16 16:53:30|45979.7|45959.7|45981.4|45961.4|45981.4|45961.4|45979.7|45959.7|0
1647449620000|2022-03-16 16:53:40|45982.2|45962.2|45984.7|45964.7|45984.7|45964.7|45982.2|45962.2|7
1647449630000|2022-03-16 16:53:50|45978.9|45958.9|45971.4|45951.4|45978.9|45958.9|45969.7|45949.7|9
1647449640000|2022-03-16 16:54:00|45973.9|45953.9|45976.4|45956.4|45976.4|45956.4|45971.4|45951.4|3
1647449650000|2022-03-16 16:54:10|45975.6|45955.6|45976.4|45956.4|45976.4|45956.4|45975.6|45955.6|3
1647449660000|2022-03-16 16:54:20|45971.4|45951.4|45960.6|45940.6|45971.4|45951.4|45960.6|45940.6|5
1647449670000|2022-03-16 16:54:30|45962.4|45942.4|45958.1|45938.1|45963.1|45943.1|45958.1|45938.1|0
1647449680000|2022-03-16 16:54:40|45959.9|45939.9|45963.1|45943.1|45963.1|45943.1|45959.9|45939.9|2
1647449690000|2022-03-16 16:54:50|45965.6|45945.6|45958.1|45938.1|45965.6|45945.6|45955.6|45935.6|4
1647449700000|2022-03-16 16:55:00|45959.9|45939.9|45965.6|45945.6|45965.6|45945.6|45959.9|45939.9|3
1647449710000|2022-03-16 16:55:10|45967.4|45947.4|45971.4|45951.4|45973.1|45953.1|45967.4|45947.4|12
1647449720000|2022-03-16 16:55:20|45970.6|45950.6|45968.1|45948.1|45973.1|45953.1|45968.1|45948.1|5
1647449730000|2022-03-16 16:55:30|45966.4|45946.4|45968.1|45948.1|45969.9|45949.9|45966.4|45946.4|2
1647449740000|2022-03-16 16:55:40|45969.9|45949.9|45970.6|45950.6|45970.6|45950.6|45969.9|45949.9|3
1647449750000|2022-03-16 16:55:50|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|45968.1|45948.1|3
1647449760000|2022-03-16 16:56:00|||||||||1
1647449770000|2022-03-16 16:56:10|45973.1|45953.1|45970.6|45950.6|45973.1|45953.1|45970.6|45950.6|10
1647449780000|2022-03-16 16:56:20|45968.9|45948.9|45970.6|45950.6|45973.1|45953.1|45968.1|45948.1|6
1647449790000|2022-03-16 16:56:30|45973.1|45953.1|45973.1|45953.1|45973.1|45953.1|45973.1|45953.1|3
1647449800000|2022-03-16 16:56:40|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|45974.9|45954.9|9
1647449810000|2022-03-16 16:56:50|45976.4|45956.4|45979.9|45959.9|45979.9|45959.9|45973.1|45953.1|19
1647449820000|2022-03-16 16:57:00|45981.6|45961.6|45982.4|45962.4|45982.4|45962.4|45979.9|45959.9|3
1647449830000|2022-03-16 16:57:10|45980.6|45960.6|45979.1|45959.1|45980.6|45960.6|45979.1|45959.1|8
1647449840000|2022-03-16 16:57:20|45977.4|45957.4|45981.6|45961.6|45981.6|45961.6|45976.6|45956.6|7
1647449850000|2022-03-16 16:57:30|45984.1|45964.1|46009.1|45989.1|46009.1|45989.1|45984.1|45964.1|19
1647449860000|2022-03-16 16:57:40|46006.6|45986.6|46001.6|45981.6|46010.8|45990.8|46001.6|45981.6|14
1647449870000|2022-03-16 16:57:50|46003.3|45983.3|46011.6|45991.6|46011.6|45991.6|46001.6|45981.6|8
1647449880000|2022-03-16 16:58:00|46007.4|45987.4|46007.4|45987.4|46007.4|45987.4|46006.6|45986.6|2
1647449890000|2022-03-16 16:58:10|46006.6|45986.6|45996.6|45976.6|46006.6|45986.6|45991.6|45971.6|7
1647449900000|2022-03-16 16:58:20|45994.9|45974.9|45994.1|45974.1|45994.9|45974.9|45994.1|45974.1|3
1647449910000|2022-03-16 16:58:30|45994.9|45974.9|45984.1|45964.1|45996.6|45976.6|45982.4|45962.4|7
1647449920000|2022-03-16 16:58:40|45982.4|45962.4|45976.6|45956.6|45985.8|45965.8|45976.6|45956.6|17
1647449930000|2022-03-16 16:58:50|45974.1|45954.1|45972.4|45952.4|45974.1|45954.1|45969.9|45949.9|10
1647449940000|2022-03-16 16:59:00|45974.1|45954.1|46020.8|46000.8|46020.8|46000.8|45974.1|45954.1|70
1647449950000|2022-03-16 16:59:10|46025.1|46005.1|46013.3|45993.3|46025.1|46005.1|46013.3|45993.3|60
1647449960000|2022-03-16 16:59:20|46014.1|45994.1|46010.8|45990.8|46014.1|45994.1|45999.1|45979.1|73
1647449970000|2022-03-16 16:59:30|46004.1|45984.1|46001.8|45981.8|46008.3|45988.3|46001.8|45981.8|70
1647449980000|2022-03-16 16:59:40|46005.1|45985.1|46022.6|46002.6|46026|46006|46002.6|45982.6|62
1647449990000|2022-03-16 16:59:50|46024.3|46004.3|46007.6|45987.6|46025.1|46005.1|46002.6|45982.6|117
1647450000000|2022-03-16 17:00:00|46002.6|45982.6|45985.1|45965.1|46009.3|45989.3|45983.3|45963.3|51
1647450010000|2022-03-16 17:00:10|45999.3|45979.3|46010.1|45990.1|46013.5|45993.5|45999.3|45979.3|28
1647450020000|2022-03-16 17:00:20|46013.5|45993.5|46026.8|46006.8|46031.8|46011.8|46013.5|45993.5|6
1647450030000|2022-03-16 17:00:30|46027.6|46007.6|46013.3|45993.3|46034.3|46014.3|46013.3|45993.3|9
1647450040000|2022-03-16 17:00:40|46015.1|45995.1|46017.6|45997.6|46025.1|46005.1|46015.1|45995.1|4
1647450050000|2022-03-16 17:00:50|46020.1|46000.1|46020.1|46000.1|46020.1|46000.1|46017.6|45997.6|2
1647450060000|2022-03-16 17:01:00|46017.6|45997.6|46019.3|45999.3|46020.1|46000.1|46015.8|45995.8|11
1647450070000|2022-03-16 17:01:10|46015.1|45995.1|46019.3|45999.3|46019.3|45999.3|46015.1|45995.1|11
1647450080000|2022-03-16 17:01:20|46017.6|45997.6|46022.6|46002.6|46022.6|46002.6|46017.6|45997.6|12
1647450090000|2022-03-16 17:01:30|46024.3|46004.3|46011.8|45991.8|46024.3|46004.3|46011.8|45991.8|14
1647450100000|2022-03-16 17:01:40|46010.1|45990.1|45993.1|45973.1|46010.1|45990.1|45992.4|45972.4|16
1647450110000|2022-03-16 17:01:50|45994.9|45974.9|45999.1|45979.1|45999.1|45979.1|45994.1|45974.1|1
1647450120000|2022-03-16 17:02:00|45997.4|45977.4|46001.6|45981.6|46001.6|45981.6|45996.6|45976.6|1
1647450130000|2022-03-16 17:02:10|45999.1|45979.1|45996.6|45976.6|46000.8|45980.8|45996.6|45976.6|0
1647450140000|2022-03-16 17:02:20|45994.1|45974.1|45986.6|45966.6|45994.1|45974.1|45986.6|45966.6|7
1647450150000|2022-03-16 17:02:30|45989.1|45969.1|45994.1|45974.1|45995.8|45975.8|45989.1|45969.1|2
1647450160000|2022-03-16 17:02:40|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|45996.6|45976.6|0
1647450170000|2022-03-16 17:02:50|45994.1|45974.1|45986.6|45966.6|45994.1|45974.1|45986.6|45966.6|10
1647450180000|2022-03-16 17:03:00|45985.8|45965.8|45985.8|45965.8|45985.8|45965.8|45985.8|45965.8|8
1647450190000|2022-03-16 17:03:10|45985.1|45965.1|45985.1|45965.1|45985.8|45965.8|45985.1|45965.1|0
1647450200000|2022-03-16 17:03:20|45985.8|45965.8|45982.6|45962.6|45985.8|45965.8|45982.6|45962.6|2
1647450210000|2022-03-16 17:03:30|45980.1|45960.1|45974.1|45954.1|45980.1|45960.1|45969.9|45949.9|12
1647450220000|2022-03-16 17:03:40|45974.9|45954.9|45979.1|45959.1|45979.1|45959.1|45974.1|45954.1|2
1647450230000|2022-03-16 17:03:50|||||||||4
1647450240000|2022-03-16 17:04:00|45981.6|45961.6|45985.1|45965.1|45987.6|45967.6|45981.6|45961.6|4
1647450250000|2022-03-16 17:04:10|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|1
1647450260000|2022-03-16 17:04:20|45981.6|45961.6|45981.6|45961.6|45981.6|45961.6|45979.9|45959.9|0
1647450270000|2022-03-16 17:04:30|45979.9|45959.9|45981.6|45961.6|45981.6|45961.6|45979.9|45959.9|14
1647450280000|2022-03-16 17:04:40|45982.6|45962.6|45981.6|45961.6|45983.3|45963.3|45981.6|45961.6|0
1647450290000|2022-03-16 17:04:50|45985.1|45965.1|45985.1|45965.1|45985.1|45965.1|45985.1|45965.1|1
1647450300000|2022-03-16 17:05:00|45983.3|45963.3|45980.1|45960.1|45985.1|45965.1|45980.1|45960.1|1
1647450310000|2022-03-16 17:05:10|45979.3|45959.3|45975.1|45955.1|45979.3|45959.3|45975.1|45955.1|3
1647450320000|2022-03-16 17:05:20|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|45975.8|45955.8|2
1647450330000|2022-03-16 17:05:30|45978.3|45958.3|45978.3|45958.3|45978.3|45958.3|45978.3|45958.3|3
1647450340000|2022-03-16 17:05:40|45980.8|45960.8|45980.8|45960.8|45980.8|45960.8|45980.8|45960.8|0
1647450350000|2022-03-16 17:05:50|45978.3|45958.3|45981.6|45961.6|45982.6|45962.6|45978.3|45958.3|0
1647450360000|2022-03-16 17:06:00|45983.3|45963.3|45980.8|45960.8|45983.3|45963.3|45980.8|45960.8|1
1647450370000|2022-03-16 17:06:10|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|2
1647450380000|2022-03-16 17:06:20|45976.6|45956.6|45978.3|45958.3|45979.1|45959.1|45976.6|45956.6|0
1647450390000|2022-03-16 17:06:30|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45976.6|45956.6|0
1647450400000|2022-03-16 17:06:40|45980.8|45960.8|45981.6|45961.6|45983.3|45963.3|45979.1|45959.1|1
1647450410000|2022-03-16 17:06:50|45983.3|45963.3|45986.6|45966.6|45989.1|45969.1|45981.6|45961.6|1
1647450420000|2022-03-16 17:07:00|45984.9|45964.9|45991.6|45971.6|45991.6|45971.6|45984.1|45964.1|6
1647450430000|2022-03-16 17:07:10|45993.3|45973.3|45999.1|45979.1|45999.1|45979.1|45993.3|45973.3|2
1647450440000|2022-03-16 17:07:20|46000.8|45980.8|45999.1|45979.1|46000.8|45980.8|45999.1|45979.1|0
1647450450000|2022-03-16 17:07:30|46006.6|45986.6|46009.9|45989.9|46011.6|45991.6|46006.6|45986.6|11
1647450460000|2022-03-16 17:07:40|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|46009.1|45989.1|2
1647450470000|2022-03-16 17:07:50|46006.6|45986.6|45989.1|45969.1|46006.6|45986.6|45989.1|45969.1|1
1647450480000|2022-03-16 17:08:00|45990.8|45970.8|45991.6|45971.6|45991.6|45971.6|45986.6|45966.6|0
1647450490000|2022-03-16 17:08:10|45989.9|45969.9|45979.9|45959.9|45991.6|45971.6|45979.9|45959.9|1
1647450500000|2022-03-16 17:08:20|45980.8|45960.8|45977.4|45957.4|45981.6|45961.6|45974.9|45954.9|2
1647450510000|2022-03-16 17:08:30|45976.6|45956.6|45974.1|45954.1|45976.6|45956.6|45974.1|45954.1|1
1647450520000|2022-03-16 17:08:40|45961.6|45941.6|45969.1|45949.1|45971.6|45951.6|45961.6|45941.6|5
1647450530000|2022-03-16 17:08:50|45970.1|45950.1|45974.1|45954.1|45974.1|45954.1|45966.6|45946.6|1
1647450540000|2022-03-16 17:09:00|45975.8|45955.8|45980.8|45960.8|45980.8|45960.8|45975.8|45955.8|1
1647450550000|2022-03-16 17:09:10|45979.1|45959.1|45981.6|45961.6|45981.6|45961.6|45979.1|45959.1|0
1647450560000|2022-03-16 17:09:20|45983.3|45963.3|45981.6|45961.6|45983.3|45963.3|45981.6|45961.6|0
1647450570000|2022-03-16 17:09:30|45983.3|45963.3|45983.3|45963.3|45983.3|45963.3|45981.6|45961.6|0
1647450580000|2022-03-16 17:09:40|45981.6|45961.6|45981.6|45961.6|45981.6|45961.6|45981.6|45961.6|0
1647450600000|2022-03-16 17:10:00|45973.3|45953.3|45967.4|45947.4|45973.3|45953.3|45967.4|45947.4|8
1647450610000|2022-03-16 17:10:10|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|2
1647450620000|2022-03-16 17:10:20|45962.4|45942.4|45959.1|45939.1|45962.4|45942.4|45959.1|45939.1|4
1647450630000|2022-03-16 17:10:30|45956.6|45936.6|45951.6|45931.6|45956.6|45936.6|45949.1|45929.1|6
1647450640000|2022-03-16 17:10:40|45953.3|45933.3|45953.3|45933.3|45953.3|45933.3|45949.1|45929.1|1
1647450650000|2022-03-16 17:10:50|45951.6|45931.6|45953.3|45933.3|45955.8|45935.8|45951.6|45931.6|4
1647450660000|2022-03-16 17:11:00|45954.1|45934.1|45960.1|45940.1|45966.6|45946.6|45951.6|45931.6|5
1647450670000|2022-03-16 17:11:10|45960.8|45940.8|45960.8|45940.8|45960.8|45940.8|45960.8|45940.8|0
1647450680000|2022-03-16 17:11:20|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|6
1647450690000|2022-03-16 17:11:30|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|45958.3|45938.3|0
1647450700000|2022-03-16 17:11:40|45953.3|45933.3|45949.1|45929.1|45953.3|45933.3|45947.4|45927.4|3
1647450710000|2022-03-16 17:11:50|45949.9|45929.9|45952.4|45932.4|45952.4|45932.4|45949.9|45929.9|1
1647450720000|2022-03-16 17:12:00|45954.9|45934.9|45954.9|45934.9|45954.9|45934.9|45951.6|45931.6|1
1647450730000|2022-03-16 17:12:10|45951.6|45931.6|45951.6|45931.6|45951.6|45931.6|45951.6|45931.6|0
1647450740000|2022-03-16 17:12:20|45949.9|45929.9|45946.6|45926.6|45949.9|45929.9|45946.6|45926.6|1
1647450750000|2022-03-16 17:12:30|45943.3|45923.3|45946.6|45926.6|45946.6|45926.6|45943.3|45923.3|0
1647450760000|2022-03-16 17:12:40|45948.3|45928.3|45952.4|45932.4|45954.1|45934.1|45948.3|45928.3|2
1647450770000|2022-03-16 17:12:50|45951.6|45931.6|45947.4|45927.4|45951.6|45931.6|45946.6|45926.6|1
1647450780000|2022-03-16 17:13:00|45946.6|45926.6|45946.6|45926.6|45951.6|45931.6|45941.6|45921.6|12
1647450790000|2022-03-16 17:13:10|45944.1|45924.1|45944.9|45924.9|45946.6|45926.6|45941.6|45921.6|0
1647450800000|2022-03-16 17:13:20|45941.6|45921.6|45953.3|45933.3|45953.3|45933.3|45941.6|45921.6|10
1647450810000|2022-03-16 17:13:30|45954.1|45934.1|45961.6|45941.6|45962.4|45942.4|45954.1|45934.1|1
1647450820000|2022-03-16 17:13:40|45964.1|45944.1|45965.8|45945.8|45965.8|45945.8|45961.6|45941.6|15
1647450840000|2022-03-16 17:14:00|45963.3|45943.3|45957.6|45937.6|45963.3|45943.3|45955.8|45935.8|1
1647450850000|2022-03-16 17:14:10|45958.3|45938.3|45958.3|45938.3|45959.1|45939.1|45956.6|45936.6|0
1647450860000|2022-03-16 17:14:20|45957.3|45937.3|45959.1|45939.1|45959.1|45939.1|45956.6|45936.6|0
1647450870000|2022-03-16 17:14:30|45960.8|45940.8|45960.8|45940.8|45963.3|45943.3|45960.8|45940.8|1
1647450880000|2022-03-16 17:14:40|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|45961.6|45941.6|0
1647450890000|2022-03-16 17:14:50|45963.3|45943.3|45968.3|45948.3|45968.3|45948.3|45963.3|45943.3|3
1647450900000|2022-03-16 17:15:00|45965.8|45945.8|45965.8|45945.8|45965.8|45945.8|45964.1|45944.1|1
1647450910000|2022-03-16 17:15:10|45967.6|45947.6|45964.1|45944.1|45969.1|45949.1|45964.1|45944.1|2
1647450920000|2022-03-16 17:15:20|45965.8|45945.8|45963.3|45943.3|45965.8|45945.8|45961.6|45941.6|0
1647450930000|2022-03-16 17:15:30|45961.6|45941.6|45965.8|45945.8|45965.8|45945.8|45961.6|45941.6|0
1647450940000|2022-03-16 17:15:40|45969.1|45949.1|45964.8|45944.8|45969.1|45949.1|45964.1|45944.1|3
1647450950000|2022-03-16 17:15:50|45964.1|45944.1|45963.3|45943.3|45964.1|45944.1|45961.6|45941.6|3
1647450960000|2022-03-16 17:16:00|45964.1|45944.1|45964.1|45944.1|45964.1|45944.1|45961.6|45941.6|1
1647450990000|2022-03-16 17:16:30|45961.6|45941.6|45965.8|45945.8|45965.8|45945.8|45961.6|45941.6|5
1647451000000|2022-03-16 17:16:40|45964.1|45944.1|45966.6|45946.6|45966.6|45946.6|45964.1|45944.1|1
1647451010000|2022-03-16 17:16:50|45969.1|45949.1|45979.1|45959.1|45979.1|45959.1|45969.1|45949.1|19
1647451020000|2022-03-16 17:17:00|45980.6|45960.6|45986.6|45966.6|45989.1|45969.1|45980.6|45960.6|5
1647451030000|2022-03-16 17:17:10|45984.8|45964.8|45979.8|45959.8|45987.3|45967.3|45979.8|45959.8|1
1647451040000|2022-03-16 17:17:20|45976.6|45956.6|45976.6|45956.6|45977.3|45957.3|45974.8|45954.8|5
1647451050000|2022-03-16 17:17:30|45977.3|45957.3|45979.1|45959.1|45981.6|45961.6|45974.8|45954.8|0
1647451060000|2022-03-16 17:17:40|45980.8|45960.8|45981.6|45961.6|45981.6|45961.6|45980.8|45960.8|0
1647451070000|2022-03-16 17:17:50|45983.3|45963.3|45976.6|45956.6|45983.3|45963.3|45976.6|45956.6|4
1647451080000|2022-03-16 17:18:00|45979.8|45959.8|45981.6|45961.6|45981.6|45961.6|45976.6|45956.6|0
1647451120000|2022-03-16 17:18:40|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|45979.1|45959.1|1
1647451130000|2022-03-16 17:18:50|45978.3|45958.3|45976.6|45956.6|45979.1|45959.1|45974.1|45954.1|1
1647451140000|2022-03-16 17:19:00|45974.1|45954.1|45966.6|45946.6|45974.1|45954.1|45966.6|45946.6|1
1647451150000|2022-03-16 17:19:10|45971.6|45951.6|45970.1|45950.1|45973.3|45953.3|45970.1|45950.1|10
1647451160000|2022-03-16 17:19:20|45968.3|45948.3|45963.3|45943.3|45968.3|45948.3|45963.3|45943.3|1
1647451170000|2022-03-16 17:19:30|45962.6|45942.6|45962.6|45942.6|45962.6|45942.6|45960.8|45940.8|1
1647451180000|2022-03-16 17:19:40|45960.1|45940.1|45962.6|45942.6|45962.6|45942.6|45960.1|45940.1|2
1647451190000|2022-03-16 17:19:50|45960.8|45940.8|45962.6|45942.6|45962.6|45942.6|45960.1|45940.1|1
1647451200000|2022-03-16 17:20:00|45964.3|45944.3|45965.1|45945.1|45965.1|45945.1|45963.3|45943.3|1
1647451210000|2022-03-16 17:20:10|45965.8|45945.8|45965.8|45945.8|45965.8|45945.8|45962.6|45942.6|1
1647451220000|2022-03-16 17:20:20|45965.1|45945.1|45975.1|45955.1|45975.1|45955.1|45965.1|45945.1|3
1647451240000|2022-03-16 17:20:40|45963.3|45943.3|45961.6|45941.6|45963.3|45943.3|45961.6|45941.6|1
1647451250000|2022-03-16 17:20:50|45960.8|45940.8|45959.3|45939.3|45960.8|45940.8|45957.6|45937.6|2
1647451260000|2022-03-16 17:21:00|45957.6|45937.6|45955.8|45935.8|45960.1|45940.1|45955.8|45935.8|1
1647451270000|2022-03-16 17:21:10|45957.6|45937.6|45955.1|45935.1|45957.6|45937.6|45955.1|45935.1|1
1647451280000|2022-03-16 17:21:20|45954.3|45934.3|45954.3|45934.3|45954.3|45934.3|45954.3|45934.3|0
1647451290000|2022-03-16 17:21:30|45955.1|45935.1|45954.3|45934.3|45955.1|45935.1|45953.3|45933.3|2
1647451310000|2022-03-16 17:21:50|45955.1|45935.1|45965.1|45945.1|45965.1|45945.1|45955.1|45935.1|1
1647451320000|2022-03-16 17:22:00|45963.3|45943.3|45968.5|45948.5|45968.5|45948.5|45963.3|45943.3|2
1647451330000|2022-03-16 17:22:10|45969.3|45949.3|45970.1|45950.1|45974.1|45954.1|45969.3|45949.3|5
1647451340000|2022-03-16 17:22:20|45971.8|45951.8|45977.6|45957.6|45977.6|45957.6|45970.1|45950.1|1
1647451350000|2022-03-16 17:22:30|45975.1|45955.1|45966.8|45946.8|45975.1|45955.1|45963.3|45943.3|2
1647451360000|2022-03-16 17:22:40|45970.1|45950.1|45972.6|45952.6|45972.6|45952.6|45970.1|45950.1|1
1647451370000|2022-03-16 17:22:50|45970.1|45950.1|45969.3|45949.3|45970.1|45950.1|45965|45945|3
1647451380000|2022-03-16 17:23:00|45970|45950|45970|45950|45971.8|45951.8|45967.5|45947.5|2
1647451400000|2022-03-16 17:23:20|45972.5|45952.5|45970|45950|45972.5|45952.5|45967.5|45947.5|0
1647451420000|2022-03-16 17:23:40|45972.5|45952.5|45980|45960|45980|45960|45972.5|45952.5|2
1647451430000|2022-03-16 17:23:50|45977.5|45957.5|45980|45960|45980|45960|45977.5|45957.5|4
1647451440000|2022-03-16 17:24:00|45979.3|45959.3|45980|45960|45980|45960|45977.5|45957.5|1
1647451450000|2022-03-16 17:24:10|45985|45965|45990|45970|45990|45970|45985|45965|5
1647451460000|2022-03-16 17:24:20|45987.5|45967.5|45990|45970|45992.5|45972.5|45987.5|45967.5|2
1647451470000|2022-03-16 17:24:30|45991.8|45971.8|45994.3|45974.3|45994.3|45974.3|45987.5|45967.5|3
1647451480000|2022-03-16 17:24:40|45996|45976|46005|45985|46005|45985|45996|45976|17
1647451490000|2022-03-16 17:24:50|||||||||3
1647451500000|2022-03-16 17:25:00|46002.5|45982.5|46001.8|45981.8|46002.5|45982.5|46001.8|45981.8|3
1647451510000|2022-03-16 17:25:10|45987.3|45967.3|45979.3|45959.3|45987.3|45967.3|45977.5|45957.5|4
1647451520000|2022-03-16 17:25:20|45980|45960|45977.5|45957.5|45980|45960|45975|45955|7
1647451530000|2022-03-16 17:25:30|45980|45960|45980|45960|45980|45960|45980|45960|0
1647451540000|2022-03-16 17:25:40|45978.3|45958.3|45970|45950|45978.3|45958.3|45970|45950|4
1647451550000|2022-03-16 17:25:50|||||||||5
1647451560000|2022-03-16 17:26:00|45968.3|45948.3|45965|45945|45970|45950|45965|45945|2
1647451570000|2022-03-16 17:26:10|45967.5|45947.5|45962.5|45942.5|45967.5|45947.5|45960|45940|2
1647451580000|2022-03-16 17:26:20|45965|45945|45965|45945|45965|45945|45965|45945|0
1647451590000|2022-03-16 17:26:30|45967.5|45947.5|45970|45950|45970|45950|45967.5|45947.5|3
1647451600000|2022-03-16 17:26:40|45967.5|45947.5|45967.5|45947.5|45970|45950|45967.5|45947.5|0
1647451610000|2022-03-16 17:26:50|45970|45950|45973.3|45953.3|45980|45960|45970|45950|13
1647451620000|2022-03-16 17:27:00|45975|45955|45970|45950|45975|45955|45967.5|45947.5|0
1647451630000|2022-03-16 17:27:10|45969.3|45949.3|45965|45945|45970|45950|45965|45945|0
1647451640000|2022-03-16 17:27:20|45968.3|45948.3|45962.5|45942.5|45968.3|45948.3|45960|45940|3
1647451650000|2022-03-16 17:27:30|45960|45940|45957.5|45937.5|45960|45940|45957.5|45937.5|0
1647451660000|2022-03-16 17:27:40|45955.8|45935.8|45957.5|45937.5|45957.5|45937.5|45955|45935|0
1647451670000|2022-03-16 17:27:50|45959.3|45939.3|45958.3|45938.3|45960|45940|45955|45935|0
1647451680000|2022-03-16 17:28:00|45957.5|45937.5|45957.5|45937.5|45960|45940|45957.5|45937.5|1
1647451710000|2022-03-16 17:28:30|45955|45935|45955|45935|45955|45935|45955|45935|0
1647451720000|2022-03-16 17:28:40|45959.3|45939.3|45960.8|45940.8|45965|45945|45959.3|45939.3|4
1647451730000|2022-03-16 17:28:50|45961.8|45941.8|45960|45940|45965|45945|45960|45940|1
1647451740000|2022-03-16 17:29:00|||||||||6
1647451750000|2022-03-16 17:29:10|45962.5|45942.5|45960|45940|45962.5|45942.5|45960|45940|0
1647451760000|2022-03-16 17:29:20|45957.5|45937.5|45957.5|45937.5|45960|45940|45957.5|45937.5|0
1647451770000|2022-03-16 17:29:30|45959.3|45939.3|45960|45940|45960|45940|45957.5|45937.5|0
1647451780000|2022-03-16 17:29:40|45958.3|45938.3|45953.3|45933.3|45958.3|45938.3|45953.3|45933.3|1
1647451790000|2022-03-16 17:29:50|45950|45930|45952.5|45932.5|45952.5|45932.5|45947.5|45927.5|1
1647451800000|2022-03-16 17:30:00|45955|45935|45957.5|45937.5|45960|45940|45952.5|45932.5|6
1647451810000|2022-03-16 17:30:10|45955|45935|45955|45935|45955|45935|45955|45935|0
1647451820000|2022-03-16 17:30:20|||||||||1
1647451830000|2022-03-16 17:30:30|45953.3|45933.3|45953.3|45933.3|45953.3|45933.3|45953.3|45933.3|3
1647451850000|2022-03-16 17:30:50|45958.5|45938.5|45960|45940|45962.5|45942.5|45958.5|45938.5|1
1647451860000|2022-03-16 17:31:00|45958.3|45938.3|45960|45940|45960|45940|45958.3|45938.3|0
1647451870000|2022-03-16 17:31:10|45958.3|45938.3|45960|45940|45960|45940|45958.3|45938.3|0
1647451880000|2022-03-16 17:31:20|45962.5|45942.5|45969.3|45949.3|45971.8|45951.8|45962.5|45942.5|3
1647451890000|2022-03-16 17:31:30|45970|45950|45971.8|45951.8|45971.8|45951.8|45970|45950|1
1647451900000|2022-03-16 17:31:40|45973.3|45953.3|45977.5|45957.5|45977.5|45957.5|45972.5|45952.5|0
1647451920000|2022-03-16 17:32:00|45980|45960|45990|45970|45990|45970|45980|45960|2
1647451930000|2022-03-16 17:32:10|45988.3|45968.3|45985|45965|45989.3|45969.3|45985|45965|1
1647451940000|2022-03-16 17:32:20|45983.3|45963.3|45982.5|45962.5|45985|45965|45982.5|45962.5|2
1647451950000|2022-03-16 17:32:30|45985|45965|45990|45970|45990|45970|45985|45965|3
1647451960000|2022-03-16 17:32:40|45987.5|45967.5|45985|45965|45990|45970|45985|45965|1
1647451970000|2022-03-16 17:32:50|45987.5|45967.5|45985|45965|45987.5|45967.5|45985|45965|0
1647451980000|2022-03-16 17:33:00|45987.5|45967.5|45985|45965|45990|45970|45985|45965|1
1647451990000|2022-03-16 17:33:10|45986.8|45966.8|45985|45965|45990|45970|45985|45965|2
1647452000000|2022-03-16 17:33:20|45982.5|45962.5|45980|45960|45982.5|45962.5|45980|45960|1
1647452020000|2022-03-16 17:33:40|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45980|45960|0
1647452030000|2022-03-16 17:33:50|45980|45960|45982.5|45962.5|45985|45965|45980|45960|0
1647452040000|2022-03-16 17:34:00|45984.3|45964.3|45980|45960|45984.3|45964.3|45980|45960|1
1647452050000|2022-03-16 17:34:10|||||||||1
1647452060000|2022-03-16 17:34:20|45978.3|45958.3|45978.3|45958.3|45978.3|45958.3|45978.3|45958.3|1
1647452070000|2022-03-16 17:34:30|45980.8|45960.8|45985|45965|45985|45965|45980.8|45960.8|3
1647452080000|2022-03-16 17:34:40|45986.8|45966.8|45985.8|45965.8|45987.5|45967.5|45985|45965|0
1647452090000|2022-03-16 17:34:50|45987.5|45967.5|45987.5|45967.5|45990|45970|45985|45965|1
1647452100000|2022-03-16 17:35:00|45985|45965|45980|45960|45987.5|45967.5|45979.3|45959.3|1
1647452110000|2022-03-16 17:35:10|45981|45961|45981.8|45961.8|45981.8|45961.8|45979.3|45959.3|0
1647452120000|2022-03-16 17:35:20|45982.5|45962.5|45987.5|45967.5|45987.5|45967.5|45982.5|45962.5|3
1647452130000|2022-03-16 17:35:30|45985|45965|45986.8|45966.8|45986.8|45966.8|45980|45960|1
1647452140000|2022-03-16 17:35:40|45985.8|45965.8|45985|45965|45985.8|45965.8|45985|45965|0
1647452150000|2022-03-16 17:35:50|45986.8|45966.8|45985|45965|45987.5|45967.5|45985|45965|0
1647452160000|2022-03-16 17:36:00|45987.5|45967.5|45985|45965|45987.5|45967.5|45983.3|45963.3|0
1647452180000|2022-03-16 17:36:20|45982.5|45962.5|45985|45965|45985|45965|45982.5|45962.5|0
1647452190000|2022-03-16 17:36:30|45986.8|45966.8|45985|45965|45987.5|45967.5|45985|45965|0
1647452210000|2022-03-16 17:36:50|45986.8|45966.8|45994.3|45974.3|45994.3|45974.3|45986.8|45966.8|2
1647452220000|2022-03-16 17:37:00|45995|45975|46002.5|45982.5|46002.5|45982.5|45995|45975|6
1647452230000|2022-03-16 17:37:10|||||||||2
1647452240000|2022-03-16 17:37:20|||||||||2
1647452250000|2022-03-16 17:37:30|46005|45985|46005|45985|46005|45985|46005|45985|1
1647452270000|2022-03-16 17:37:50|46006.8|45986.8|46009.3|45989.3|46009.3|45989.3|46006.8|45986.8|4
1647452280000|2022-03-16 17:38:00|46011|45991|46012.5|45992.5|46015|45995|46011|45991|7
1647452290000|2022-03-16 17:38:10|46014.3|45994.3|46014.3|45994.3|46014.3|45994.3|46012.5|45992.5|0
1647452300000|2022-03-16 17:38:20|46012.5|45992.5|46007.5|45987.5|46014.3|45994.3|46007.5|45987.5|7
1647452310000|2022-03-16 17:38:30|||||||||4
1647452320000|2022-03-16 17:38:40|46009.3|45989.3|46009.3|45989.3|46009.3|45989.3|46009.3|45989.3|3
1647452330000|2022-03-16 17:38:50|46007.5|45987.5|46006.8|45986.8|46007.5|45987.5|46005|45985|1
1647452340000|2022-03-16 17:39:00|46005|45985|46005|45985|46006.8|45986.8|46005|45985|0
1647452370000|2022-03-16 17:39:30|46004.3|45984.3|46005|45985|46006.8|45986.8|46002.5|45982.5|1
1647452400000|2022-03-16 17:40:00|46003.3|45983.3|46002.5|45982.5|46003.3|45983.3|46002.5|45982.5|4
1647452420000|2022-03-16 17:40:20|46000|45980|46000|45980|46000|45980|45997.5|45977.5|1
1647452430000|2022-03-16 17:40:30|45999.3|45979.3|45999.3|45979.3|45999.3|45979.3|45999.3|45979.3|0
1647452440000|2022-03-16 17:40:40|45998.5|45978.5|45996.8|45976.8|45998.5|45978.5|45996.8|45976.8|1
1647452450000|2022-03-16 17:40:50|45995|45975|45985|45965|45995|45975|45985|45965|9
1647452460000|2022-03-16 17:41:00|45981.6|45961.6|45982.5|45962.5|45982.5|45962.5|45980|45960|1
1647452470000|2022-03-16 17:41:10|45980|45960|45980|45960|45980|45960|45980|45960|2
1647452480000|2022-03-16 17:41:20|45977.5|45957.5|45980|45960|45980|45960|45977.5|45957.5|1
1647452520000|2022-03-16 17:42:00|45975|45955|45965|45945|45975|45955|45965|45945|2
1647452530000|2022-03-16 17:42:10|45970|45950|45970|45950|45970|45950|45967.5|45947.5|0
1647452560000|2022-03-16 17:42:40|45972.5|45952.5|45982.5|45962.5|45984.3|45964.3|45972.5|45952.5|12
1647452590000|2022-03-16 17:43:10|45980|45960|45970|45950|45980|45960|45966.6|45946.6|3
1647452600000|2022-03-16 17:43:20|45972.5|45952.5|45972.5|45952.5|45972.5|45952.5|45972.5|45952.5|0
1647452620000|2022-03-16 17:43:40|45970|45950|45970|45950|45972.5|45952.5|45970|45950|1
1647452630000|2022-03-16 17:43:50|45972.5|45952.5|45977.5|45957.5|45977.5|45957.5|45970|45950|4
1647452640000|2022-03-16 17:44:00|45975|45955|45980|45960|45980|45960|45975|45955|1
1647452670000|2022-03-16 17:44:30|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|1
1647452680000|2022-03-16 17:44:40|45984.3|45964.3|45982.5|45962.5|45985|45965|45982.5|45962.5|0
1647452690000|2022-03-16 17:44:50|45985|45965|45985|45965|45985|45965|45982.5|45962.5|0
1647452700000|2022-03-16 17:45:00|45986.8|45966.8|45990|45970|45990|45970|45986.8|45966.8|2
1647452710000|2022-03-16 17:45:10|45987.5|45967.5|45990|45970|45990|45970|45987.5|45967.5|2
1647452720000|2022-03-16 17:45:20|45988.3|45968.3|45987.5|45967.5|45990|45970|45987.5|45967.5|0
1647452730000|2022-03-16 17:45:30|45985|45965|45985|45965|45985|45965|45985|45965|2
1647452750000|2022-03-16 17:45:50|45982.5|45962.5|45980|45960|45982.5|45962.5|45977.5|45957.5|1
1647452760000|2022-03-16 17:46:00|||||||||1
1647452770000|2022-03-16 17:46:10|45977.5|45957.5|45977.5|45957.5|45977.5|45957.5|45977.5|45957.5|0
1647452780000|2022-03-16 17:46:20|45975.8|45955.8|45975|45955|45975.8|45955.8|45975|45955|1
1647452790000|2022-03-16 17:46:30|45977.5|45957.5|45975|45955|45977.5|45957.5|45975|45955|1
1647452800000|2022-03-16 17:46:40|45973.3|45953.3|45976.8|45956.8|45976.8|45956.8|45973.3|45953.3|4
1647452810000|2022-03-16 17:46:50|45981.8|45961.8|45982.5|45962.5|45982.5|45962.5|45981.8|45961.8|1
1647452820000|2022-03-16 17:47:00|45984.3|45964.3|45985|45965|45986.8|45966.8|45981.8|45961.8|2
1647452830000|2022-03-16 17:47:10|45986.8|45966.8|45985|45965|45987.5|45967.5|45985|45965|1
1647452840000|2022-03-16 17:47:20|45986.8|45966.8|45987.5|45967.5|45990|45970|45986.8|45966.8|0
1647452850000|2022-03-16 17:47:30|45986.8|45966.8|45983.3|45963.3|45987.5|45967.5|45983.3|45963.3|1
1647452860000|2022-03-16 17:47:40|45985|45965|45985|45965|45985|45965|45982.5|45962.5|0
1647452870000|2022-03-16 17:47:50|45982.5|45962.5|45984.3|45964.3|45985|45965|45982.5|45962.5|0
1647452880000|2022-03-16 17:48:00|45985|45965|45984.3|45964.3|45985|45965|45982.5|45962.5|0
1647452890000|2022-03-16 17:48:10|45983.3|45963.3|45985|45965|45985|45965|45982.5|45962.5|2
1647452900000|2022-03-16 17:48:20|45987.5|45967.5|45982.5|45962.5|45987.5|45967.5|45982.5|45962.5|2
1647452910000|2022-03-16 17:48:30|45983.3|45963.3|45985|45965|45985.8|45965.8|45983.3|45963.3|1
1647452920000|2022-03-16 17:48:40|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|45985|45965|0
1647452930000|2022-03-16 17:48:50|45986.8|45966.8|45985|45965|45986.8|45966.8|45982.5|45962.5|1
1647452940000|2022-03-16 17:49:00|45984.3|45964.3|45985|45965|45985|45965|45982.5|45962.5|0
1647452950000|2022-03-16 17:49:10|45987.5|45967.5|45987.5|45967.5|45987.5|45967.5|45985|45965|1
1647452980000|2022-03-16 17:49:40|45989.3|45969.3|45990|45970|45990|45970|45985|45965|11
1647452990000|2022-03-16 17:49:50|45990.8|45970.8|45996.8|45976.8|45996.8|45976.8|45990.8|45970.8|8
1647453000000|2022-03-16 17:50:00|45997.5|45977.5|45997.5|45977.5|45997.5|45977.5|45997.5|45977.5|2
1647453010000|2022-03-16 17:50:10|45999.3|45979.3|46000|45980|46000|45980|45999.3|45979.3|6
1647453040000|2022-03-16 17:50:40|46001.8|45981.8|46004.3|45984.3|46004.3|45984.3|46000|45980|3
1647453070000|2022-03-16 17:51:10|||||||||1
1647453080000|2022-03-16 17:51:20|45995.8|45975.8|45990|45970|45995.8|45975.8|45990|45970|5
1647453110000|2022-03-16 17:51:50|||||||||3
1647453130000|2022-03-16 17:52:10|||||||||1
1647453140000|2022-03-16 17:52:20|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|45992.5|45972.5|1
1647453160000|2022-03-16 17:52:40|45990|45970|45990|45970|45990|45970|45990|45970|3
1647453190000|2022-03-16 17:53:10|45991.8|45971.8|45991.8|45971.8|45991.8|45971.8|45991.8|45971.8|2
1647453220000|2022-03-16 17:53:40|45993.5|45973.5|45995|45975|45995|45975|45993.5|45973.5|4
1647453250000|2022-03-16 17:54:10|45999.3|45979.3|45995|45975|45999.3|45979.3|45995|45975|6
1647453260000|2022-03-16 17:54:20|45989.3|45969.3|45989.3|45969.3|45989.3|45969.3|45989.3|45969.3|1
1647453270000|2022-03-16 17:54:30|45988.5|45968.5|45990|45970|45990|45970|45987.5|45967.5|2
1647453280000|2022-03-16 17:54:40|45987.5|45967.5|45990|45970|45990|45970|45987.5|45967.5|3
1647453300000|2022-03-16 17:55:00|||||||||1
1647453320000|2022-03-16 17:55:20|||||||||2
1647453330000|2022-03-16 17:55:30|||||||||1
1647453350000|2022-03-16 17:55:50|45988.3|45968.3|45985|45965|45988.3|45968.3|45985|45965|2
1647453370000|2022-03-16 17:56:10|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|45982.5|45962.5|4
1647453380000|2022-03-16 17:56:20|45977.5|45957.5|45975|45955|45977.5|45957.5|45975|45955|3
1647453400000|2022-03-16 17:56:40|||||||||1
1647453410000|2022-03-16 17:56:50|45977.5|45957.5|45975|45955|45977.5|45957.5|45975|45955|1
1647453470000|2022-03-16 17:57:50|||||||||5
1647453480000|2022-03-16 17:58:00|45976.8|45956.8|45980|45960|45980|45960|45976.8|45956.8|8
1647453500000|2022-03-16 17:58:20|45984.3|45964.3|45989.3|45969.3|45989.3|45969.3|45984.3|45964.3|6
1647453510000|2022-03-16 17:58:30|45990|45970|45990|45970|45990|45970|45990|45970|2
1647453520000|2022-03-16 17:58:40|||||||||1
1647453530000|2022-03-16 17:58:50|45991.8|45971.8|46007.5|45987.5|46007.5|45987.5|45991.8|45971.8|7
1647453540000|2022-03-16 17:59:00|46005.8|45985.8|46019.1|45999.1|46020.8|46000.8|46005.8|45985.8|8
1647453550000|2022-03-16 17:59:10|46019.8|45999.8|46028.3|46008.3|46030.8|46010.8|46019.8|45999.8|36
1647453560000|2022-03-16 17:59:20|46030|46010|46029.3|46009.3|46030|46010|46029.3|46009.3|1
1647453570000|2022-03-16 17:59:30|46028.5|46008.5|46031|46011|46031|46011|46028.5|46008.5|0
1647453580000|2022-03-16 17:59:40|46034.5|46014.5|46026|46006|46034.5|46014.5|46026|46006|4
1647453590000|2022-03-16 17:59:50|46024.3|46004.3|46024.3|46004.3|46024.3|46004.3|46024.3|46004.3|1
1647453600000|2022-03-16 18:00:00|46022.7|46002.7|45981|45961|46022.7|46002.7|45981|45961|9
1647453610000|2022-03-16 18:00:10|45983.5|45963.5|45993.5|45973.5|45993.5|45973.5|45983.5|45963.5|4
1647453620000|2022-03-16 18:00:20|45995.2|45975.2|45996|45976|45996|45976|45995.2|45975.2|0
1647453630000|2022-03-16 18:00:30|45999.5|45979.5|45969.3|45949.3|46002.7|45982.7|45969.3|45949.3|21
1647453640000|2022-03-16 18:00:40|45966.8|45946.8|45952.7|45932.7|45966.8|45946.8|45950.2|45930.2|8
1647453650000|2022-03-16 18:00:50|45951|45931|45958.5|45938.5|45959.3|45939.3|45951|45931|11
1647453660000|2022-03-16 18:01:00|45956|45936|45956|45936|45956|45936|45954.3|45934.3|4
1647453670000|2022-03-16 18:01:10|45952.5|45932.5|45952.5|45932.5|45952.5|45932.5|45952.5|45932.5|2
1647453680000|2022-03-16 18:01:20|45951|45931|45956|45936|45956|45936|45951|45931|2
1647453690000|2022-03-16 18:01:30|45954.3|45934.3|45951|45931|45956|45936|45951|45931|0
1647453700000|2022-03-16 18:01:40|45951.8|45931.8|45944.3|45924.3|45953.5|45933.5|45941.8|45921.8|9
1647453710000|2022-03-16 18:01:50|45941.8|45921.8|45963.5|45943.5|45963.5|45943.5|45941.8|45921.8|7
1647453720000|2022-03-16 18:02:00|45961|45941|45966|45946|45966|45946|45956.8|45936.8|2
1647453730000|2022-03-16 18:02:10|45971|45951|46003.5|45983.5|46003.5|45983.5|45971|45951|4
1647453740000|2022-03-16 18:02:20|46005.2|45985.2|46006|45986|46028.5|46008.5|46002.5|45982.5|13
1647453750000|2022-03-16 18:02:30|46007.7|45987.7|46013.5|45993.5|46015.2|45995.2|45999.3|45979.3|0
1647453760000|2022-03-16 18:02:40|46011.8|45991.8|46023.5|46003.5|46031|46011|46006|45986|1
1647453770000|2022-03-16 18:02:50|46028.5|46008.5|46023.5|46003.5|46047|46027|46023.5|46003.5|4
1647453780000|2022-03-16 18:03:00|46020|46000|46024.3|46004.3|46026|46006|46019.3|45999.3|0
1647453790000|2022-03-16 18:03:10|46022.5|46002.5|46016|45996|46023.5|46003.5|46011|45991|4
1647453800000|2022-03-16 18:03:20|46013.5|45993.5|45987.7|45967.7|46016|45996|45987.7|45967.7|1
1647453810000|2022-03-16 18:03:30|45988.5|45968.5|45976|45956|45988.5|45968.5|45976|45956|2
1647453820000|2022-03-16 18:03:40|45973.5|45953.5|45986|45966|45986|45966|45961|45941|5
1647453830000|2022-03-16 18:03:50|45988.5|45968.5|45979.3|45959.3|46009.5|45989.5|45979.3|45959.3|0
1647453840000|2022-03-16 18:04:00|45981|45961|45971|45951|45983.5|45963.5|45963.5|45943.5|6
1647453850000|2022-03-16 18:04:10|45969.3|45949.3|45958.5|45938.5|45972.7|45952.7|45958.5|45938.5|11
1647453860000|2022-03-16 18:04:20|45953.5|45933.5|45941|45921|45953.5|45933.5|45941|45921|5
1647453870000|2022-03-16 18:04:30|45944.3|45924.3|45948.5|45928.5|45948.5|45928.5|45940.2|45920.2|5
1647453880000|2022-03-16 18:04:40|45946|45926|45926|45906|45946|45926|45926|45906|9
1647453890000|2022-03-16 18:04:50|45924.3|45904.3|45926|45906|45936|45916|45924.3|45904.3|2
1647453900000|2022-03-16 18:05:00|45927.5|45907.5|45936|45916|45941|45921|45927.5|45907.5|2
1647453910000|2022-03-16 18:05:10|45931|45911|45906.8|45886.8|45931|45911|45906|45886|10
1647453920000|2022-03-16 18:05:20|45906|45886|45911|45891|45911|45891|45903.5|45883.5|8
1647453930000|2022-03-16 18:05:30|45908.5|45888.5|45911|45891|45911|45891|45899.3|45879.3|12
1647453940000|2022-03-16 18:05:40|45913.5|45893.5|45907|45887|45919.5|45899.5|45906|45886|7
1647453950000|2022-03-16 18:05:50|45907.7|45887.7|45898.5|45878.5|45915.2|45895.2|45895.2|45875.2|8
1647453960000|2022-03-16 18:06:00|45896|45876|45921|45901|45923.5|45903.5|45896|45876|12
1647453970000|2022-03-16 18:06:10|45923.5|45903.5|45941|45921|45946|45926|45921|45901|4
1647453980000|2022-03-16 18:06:20|45943.5|45923.5|45946|45926|45946|45926|45938.5|45918.5|2
1647453990000|2022-03-16 18:06:30|45949.3|45929.3|45953.5|45933.5|45962.7|45942.7|45943.5|45923.5|5
1647454000000|2022-03-16 18:06:40|45951.8|45931.8|45988.5|45968.5|45996|45976|45951.8|45931.8|8
1647454010000|2022-03-16 18:06:50|45990.2|45970.2|46003.5|45983.5|46006|45986|45986|45966|6
1647454020000|2022-03-16 18:07:00|46001.8|45981.8|45993.5|45973.5|46011|45991|45991|45971|3
1647454030000|2022-03-16 18:07:10|45996|45976|45993.5|45973.5|45996|45976|45993.5|45973.5|0
1647454040000|2022-03-16 18:07:20|45991.8|45971.8|46006|45986|46007.7|45987.7|45991|45971|1
1647454050000|2022-03-16 18:07:30|46011|45991|46017.7|45997.7|46019.5|45999.5|46011|45991|2
1647454060000|2022-03-16 18:07:40|46016|45996|46017.7|45997.7|46019.5|45999.5|46015.2|45995.2|2
1647454070000|2022-03-16 18:07:50|46016|45996|46008.5|45988.5|46016|45996|46008.5|45988.5|2
1647454080000|2022-03-16 18:08:00|46007.7|45987.7|46006|45986|46008.5|45988.5|46006|45986|2
1647454090000|2022-03-16 18:08:10|46003.5|45983.5|45991|45971|46011|45991|45991|45971|3
1647454100000|2022-03-16 18:08:20|45989.3|45969.3|45968.5|45948.5|45989.3|45969.3|45968.5|45948.5|6
1647454110000|2022-03-16 18:08:30|45956.8|45936.8|45958.5|45938.5|45962.7|45942.7|45953.5|45933.5|1
1647454120000|2022-03-16 18:08:40|45957.7|45937.7|45946|45926|45957.7|45937.7|45943.5|45923.5|8
1647454130000|2022-03-16 18:08:50|45944.3|45924.3|45943.5|45923.5|45946|45926|45941|45921|3
1647454140000|2022-03-16 18:09:00|45941|45921|45921|45901|45941|45921|45921|45901|7
1647454150000|2022-03-16 18:09:10|45923.5|45903.5|45921|45901|45926|45906|45921|45901|1
1647454160000|2022-03-16 18:09:20|45919.3|45899.3|45918.5|45898.5|45921|45901|45916.8|45896.8|3
1647454170000|2022-03-16 18:09:30|45921|45901|45916|45896|45921|45901|45914.3|45894.3|0
1647454180000|2022-03-16 18:09:40|45914.3|45894.3|45908.5|45888.5|45916|45896|45906|45886|6
1647454190000|2022-03-16 18:09:50|45906.8|45886.8|45908.5|45888.5|45913.5|45893.5|45906|45886|1
1647454200000|2022-03-16 18:10:00|45906.8|45886.8|45900.2|45880.2|45906.8|45886.8|45896|45876|5
1647454210000|2022-03-16 18:10:10|45898.5|45878.5|45910.2|45890.2|45910.2|45890.2|45898.5|45878.5|9
1647454220000|2022-03-16 18:10:20|45911.8|45891.8|45910.2|45890.2|45916|45896|45910.2|45890.2|2
1647454230000|2022-03-16 18:10:30|45908.5|45888.5|45899.3|45879.3|45910.2|45890.2|45897.5|45877.5|6
1647454240000|2022-03-16 18:10:40|45897.5|45877.5|45898.5|45878.5|45906|45886|45896.8|45876.8|5
1647454250000|2022-03-16 18:10:50|45901|45881|45896|45876|45901|45881|45896|45876|5
1647454260000|2022-03-16 18:11:00|45893.5|45873.5|45889.3|45869.3|45899.5|45879.5|45876|45856|22
1647454270000|2022-03-16 18:11:10|45888.5|45868.5|45896|45876|45897.7|45877.7|45888.5|45868.5|5
1647454280000|2022-03-16 18:11:20|45891.8|45871.8|45893.5|45873.5|45902.7|45882.7|45891.8|45871.8|26
1647454290000|2022-03-16 18:11:30|45890.2|45870.2|45896|45876|45898.5|45878.5|45883.5|45863.5|6
1647454300000|2022-03-16 18:11:40|45897.7|45877.7|45902.7|45882.7|45908.5|45888.5|45897.7|45877.7|4
1647454310000|2022-03-16 18:11:50|45900.2|45880.2|45893.5|45873.5|45902.7|45882.7|45888.5|45868.5|9
1647454320000|2022-03-16 18:12:00|45891|45871|45901|45881|45901|45881|45886.8|45866.8|3
1647454330000|2022-03-16 18:12:10|45898.5|45878.5|45901.8|45881.8|45908.5|45888.5|45898.5|45878.5|0
1647454340000|2022-03-16 18:12:20|45901|45881|45903.5|45883.5|45905.2|45885.2|45901|45881|3
1647454350000|2022-03-16 18:12:30|45901.8|45881.8|45901|45881|45903.5|45883.5|45898.5|45878.5|1
1647454360000|2022-03-16 18:12:40|45902.7|45882.7|45896|45876|45907.7|45887.7|45896|45876|9
1647454380000|2022-03-16 18:13:00|45897.7|45877.7|45899.3|45879.3|45903.5|45883.5|45897.7|45877.7|4
1647454390000|2022-03-16 18:13:10|45898.5|45878.5|45889.3|45869.3|45900.2|45880.2|45883.5|45863.5|7
1647454400000|2022-03-16 18:13:20|45887.5|45867.5|45878.5|45858.5|45889.3|45869.3|45878.5|45858.5|7
1647454410000|2022-03-16 18:13:30|45876|45856|45888.5|45868.5|45888.5|45868.5|45863.5|45843.5|28
1647454420000|2022-03-16 18:13:40|45886.8|45866.8|45873.5|45853.5|45887.7|45867.7|45873.5|45853.5|3
1647454430000|2022-03-16 18:13:50|45876|45856|45886|45866|45886|45866|45876|45856|0
1647454440000|2022-03-16 18:14:00|45888.5|45868.5|45856|45836|45891|45871|45846|45826|14
1647454450000|2022-03-16 18:14:10|45856.8|45836.8|45856.8|45836.8|45860.2|45840.2|45854.3|45834.3|16
1647454460000|2022-03-16 18:14:20|45858.5|45838.5|45890|45870|45890|45870|45858.5|45838.5|2
1647454470000|2022-03-16 18:14:30|45887.5|45867.5|45875.8|45855.8|45887.5|45867.5|45875.8|45855.8|8
1647454480000|2022-03-16 18:14:40|45875|45855|45868.3|45848.3|45875|45855|45868.3|45848.3|2
1647454490000|2022-03-16 18:14:50|45870|45850|45868.3|45848.3|45870|45850|45868.3|45848.3|0
1647454500000|2022-03-16 18:15:00|45867.5|45847.5|45847.5|45827.5|45867.5|45847.5|45845|45825|9
1647454510000|2022-03-16 18:15:10|45849.3|45829.3|45847.5|45827.5|45855|45835|45847.5|45827.5|2
1647454520000|2022-03-16 18:15:20|45845|45825|45842.5|45822.5|45850.8|45830.8|45842.5|45822.5|5
1647454530000|2022-03-16 18:15:30|45845|45825|45840.8|45820.8|45846.8|45826.8|45838.3|45818.3|6
1647454540000|2022-03-16 18:15:40|45842.5|45822.5|45850|45830|45850|45830|45840|45820|11
1647454550000|2022-03-16 18:15:50|45852.5|45832.5|45855|45835|45857.5|45837.5|45852.5|45832.5|4
1647454560000|2022-03-16 18:16:00|45853.3|45833.3|45847.5|45827.5|45853.3|45833.3|45847.5|45827.5|10
1647454570000|2022-03-16 18:16:10|45843.3|45823.3|45837.5|45817.5|45843.3|45823.3|45832.5|45812.5|8
1647454580000|2022-03-16 18:16:20|45840|45820|45845|45825|45845|45825|45840|45820|8
1647454590000|2022-03-16 18:16:30|45840|45820|45835|45815|45840|45820|45820|45800|16
1647454600000|2022-03-16 18:16:40|45836.8|45816.8|45850|45830|45850|45830|45835|45815|5
1647454610000|2022-03-16 18:16:50|45851.8|45831.8|45878.5|45858.5|45881|45861|45850.8|45830.8|6
1647454620000|2022-03-16 18:17:00|45881|45861|45875|45855|45881|45861|45871.8|45851.8|1
1647454630000|2022-03-16 18:17:10|45876.8|45856.8|45868.3|45848.3|45879.3|45859.3|45868.3|45848.3|2
1647454640000|2022-03-16 18:17:20|45870.8|45850.8|45876|45856|45876|45856|45867.5|45847.5|2
1647454650000|2022-03-16 18:17:30|45874.3|45854.3|45869.3|45849.3|45874.3|45854.3|45857.5|45837.5|5
1647454660000|2022-03-16 18:17:40|45867.5|45847.5|45852.5|45832.5|45875|45855|45852.5|45832.5|5
1647454670000|2022-03-16 18:17:50|45857.5|45837.5|45854.3|45834.3|45867.5|45847.5|45851.8|45831.8|5
1647454680000|2022-03-16 18:18:00|45855|45835|45857.5|45837.5|45865|45845|45855|45835|0
1647454690000|2022-03-16 18:18:10|45861|45841|45844.3|45824.3|45862.5|45842.5|45838.3|45818.3|2
1647454700000|2022-03-16 18:18:20|45845|45825|45842.5|45822.5|45845|45825|45837.5|45817.5|0
1647454710000|2022-03-16 18:18:30|45845|45825|45852.5|45832.5|45852.5|45832.5|45842.5|45822.5|0
1647454720000|2022-03-16 18:18:40|45855|45835|45860.8|45840.8|45862.5|45842.5|45850|45830|2
1647454730000|2022-03-16 18:18:50|45857.5|45837.5|45848.3|45828.3|45862.5|45842.5|45848.3|45828.3|0
1647454740000|2022-03-16 18:19:00|45847.5|45827.5|45837.5|45817.5|45847.5|45827.5|45833.3|45813.3|8
1647454750000|2022-03-16 18:19:10|45830.8|45810.8|45830.8|45810.8|45832.5|45812.5|45830.8|45810.8|0
1647454760000|2022-03-16 18:19:20|45832.5|45812.5|45840|45820|45840|45820|45832.5|45812.5|1
1647454770000|2022-03-16 18:19:30|45842.5|45822.5|45849.3|45829.3|45849.3|45829.3|45842.5|45822.5|2
1647454780000|2022-03-16 18:19:40|45850|45830|45846.8|45826.8|45852.5|45832.5|45842.5|45822.5|5
1647454790000|2022-03-16 18:19:50|45845|45825|45855|45835|45855|45835|45845|45825|4
1647454800000|2022-03-16 18:20:00|45856.8|45836.8|45855|45835|45856.8|45836.8|45847.5|45827.5|1
1647454810000|2022-03-16 18:20:10|45850.8|45830.8|45842.5|45822.5|45852.5|45832.5|45842.5|45822.5|3
1647454820000|2022-03-16 18:20:20|45838.3|45818.3|45831.8|45811.8|45838.3|45818.3|45830|45810|1
1647454830000|2022-03-16 18:20:30|45830|45810|45825|45805|45830|45810|45825|45805|3
1647454840000|2022-03-16 18:20:40|45823.3|45803.3|45824.3|45804.3|45826.8|45806.8|45820|45800|5
1647454850000|2022-03-16 18:20:50|45821.8|45801.8|45822.5|45802.5|45824.3|45804.3|45815|45795|3
1647454860000|2022-03-16 18:21:00|45820|45800|45829.3|45809.3|45829.3|45809.3|45820|45800|7
1647454870000|2022-03-16 18:21:10|45826.8|45806.8|45822.5|45802.5|45826.8|45806.8|45820|45800|1
1647454880000|2022-03-16 18:21:20|45825|45805|45821.8|45801.8|45825|45805|45820|45800|2
1647454890000|2022-03-16 18:21:30|45821|45801|45824.3|45804.3|45826.8|45806.8|45819.3|45799.3|3
1647454900000|2022-03-16 18:21:40|45823.3|45803.3|45829.3|45809.3|45829.3|45809.3|45822.5|45802.5|2
1647454910000|2022-03-16 18:21:50|45834.3|45814.3|45842.5|45822.5|45852.5|45832.5|45834.3|45814.3|9
1647454920000|2022-03-16 18:22:00|45840.8|45820.8|45830|45810|45840.8|45820.8|45828.3|45808.3|0
1647454930000|2022-03-16 18:22:10|45827.5|45807.5|45827.5|45807.5|45830|45810|45825|45805|0
1647454940000|2022-03-16 18:22:20|45825.8|45805.8|45831.6|45811.6|45831.6|45811.6|45825.8|45805.8|1
1647454950000|2022-03-16 18:22:30|45835|45815|45840|45820|45840|45820|45835|45815|0
1647454960000|2022-03-16 18:22:40|45837.5|45817.5|45840|45820|45840|45820|45835|45815|0
1647454970000|2022-03-16 18:22:50|45839.3|45819.3|45835|45815|45840|45820|45835|45815|0
1647454980000|2022-03-16 18:23:00|45834.3|45814.3|45825.8|45805.8|45834.3|45814.3|45825.8|45805.8|1
1647454990000|2022-03-16 18:23:10|45827.5|45807.5|45842.5|45822.5|45842.5|45822.5|45820|45800|5
1647455000000|2022-03-16 18:23:20|45844.3|45824.3|45825.8|45805.8|45845|45825|45825.8|45805.8|1
1647455010000|2022-03-16 18:23:30|45827.5|45807.5|45828.5|45808.5|45830|45810|45825|45805|1
1647455020000|2022-03-16 18:23:40|45827.5|45807.5|45821.8|45801.8|45829.3|45809.3|45821.8|45801.8|2
1647455030000|2022-03-16 18:23:50|45824.3|45804.3|45825|45805|45828.5|45808.5|45820|45800|0
1647455040000|2022-03-16 18:24:00|45822.5|45802.5|45825|45805|45825|45805|45821.8|45801.8|0
1647455050000|2022-03-16 18:24:10|45822.5|45802.5|45826.8|45806.8|45830|45810|45822.5|45802.5|4
1647455060000|2022-03-16 18:24:20|45829.3|45809.3|45829.3|45809.3|45829.3|45809.3|45823.3|45803.3|2
1647455070000|2022-03-16 18:24:30|45827.5|45807.5|45824.3|45804.3|45827.5|45807.5|45823.3|45803.3|2
1647455080000|2022-03-16 18:24:40|45821.8|45801.8|45821.8|45801.8|45821.8|45801.8|45819.3|45799.3|1
1647455090000|2022-03-16 18:24:50|45819.3|45799.3|45821.8|45801.8|45821.8|45801.8|45819.3|45799.3|0
1647455100000|2022-03-16 18:25:00|45820|45800|45827.5|45807.5|45827.5|45807.5|45817.5|45797.5|4
1647455110000|2022-03-16 18:25:10|45825.8|45805.8|45820|45800|45826.8|45806.8|45820|45800|1
1647455120000|2022-03-16 18:25:20|45825|45805|45825|45805|45825|45805|45825|45805|1
1647455130000|2022-03-16 18:25:30|45828.5|45808.5|45825|45805|45828.5|45808.5|45825|45805|1
1647455140000|2022-03-16 18:25:40|45827.5|45807.5|45826.8|45806.8|45829.3|45809.3|45824.3|45804.3|4
1647455150000|2022-03-16 18:25:50|45825|45805|45825|45805|45829.3|45809.3|45824.3|45804.3|2
1647455160000|2022-03-16 18:26:00|45826.8|45806.8|45847.5|45827.5|45847.5|45827.5|45825|45805|14
1647455170000|2022-03-16 18:26:10|45850|45830|45862.5|45842.5|45866.8|45846.8|45850|45830|8
1647455180000|2022-03-16 18:26:20|45860.8|45840.8|45860|45840|45862.5|45842.5|45855|45835|4
1647455190000|2022-03-16 18:26:30|45855|45835|45852.5|45832.5|45855|45835|45852.5|45832.5|5
1647455200000|2022-03-16 18:26:40|45850|45830|45845|45825|45850|45830|45845|45825|0
1647455210000|2022-03-16 18:26:50|45847.5|45827.5|45857.5|45837.5|45857.5|45837.5|45847.5|45827.5|3
1647455220000|2022-03-16 18:27:00|45855|45835|45864.3|45844.3|45866|45846|45855|45835|2
1647455230000|2022-03-16 18:27:10|45863.3|45843.3|45865|45845|45865|45845|45862.5|45842.5|0
1647455240000|2022-03-16 18:27:20|45863.3|45843.3|45885|45865|45887.5|45867.5|45862.5|45842.5|2
1647455250000|2022-03-16 18:27:30|45887.5|45867.5|45892.5|45872.5|45892.5|45872.5|45882.5|45862.5|2
1647455260000|2022-03-16 18:27:40|45891.8|45871.8|45865|45845|45891.8|45871.8|45864.1|45844.1|8
1647455270000|2022-03-16 18:27:50|45866.8|45846.8|45880|45860|45880|45860|45865|45845|2
1647455280000|2022-03-16 18:28:00|45878.3|45858.3|45872.5|45852.5|45878.3|45858.3|45870|45850|0
1647455290000|2022-03-16 18:28:10|45870|45850|45850|45830|45870|45850|45850|45830|5
1647455300000|2022-03-16 18:28:20|45848.3|45828.3|45842.5|45822.5|45850|45830|45842.5|45822.5|0
1647455310000|2022-03-16 18:28:30|45844.3|45824.3|45844.3|45824.3|45845|45825|45839.3|45819.3|1
1647455320000|2022-03-16 18:28:40|45850|45830|45867.5|45847.5|45867.5|45847.5|45850|45830|13
1647455330000|2022-03-16 18:28:50|45870|45850|45867.5|45847.5|45870|45850|45867.5|45847.5|7
1647455340000|2022-03-16 18:29:00|45865.8|45845.8|45857.5|45837.5|45865.8|45845.8|45849.3|45829.3|38
1647455350000|2022-03-16 18:29:10|45855|45835|45857.5|45837.5|45860|45840|45855|45835|3
1647455360000|2022-03-16 18:29:20|45859.3|45839.3|45867.5|45847.5|45872.5|45852.5|45857.5|45837.5|6
1647455370000|2022-03-16 18:29:30|45868.3|45848.3|45860|45840|45870|45850|45860|45840|2
1647455380000|2022-03-16 18:29:40|45856.8|45836.8|45847.5|45827.5|45860|45840|45845|45825|2
1647455390000|2022-03-16 18:29:50|45845.8|45825.8|45845.2|45825.2|45847.7|45827.7|45844.3|45824.3|7
1647455400000|2022-03-16 18:30:00|45843.5|45823.5|45839.3|45819.3|45843.5|45823.5|45828.5|45808.5|7
1647455410000|2022-03-16 18:30:10|45836.8|45816.8|45839.3|45819.3|45846|45826|45835|45815|14
1647455420000|2022-03-16 18:30:20|45836.8|45816.8|45830|45810|45836.8|45816.8|45829.3|45809.3|3
1647455430000|2022-03-16 18:30:30|45827.5|45807.5|45837.5|45817.5|45839.3|45819.3|45827.5|45807.5|3
1647455440000|2022-03-16 18:30:40|45839.3|45819.3|45846|45826|45849.3|45829.3|45839.3|45819.3|8
1647455450000|2022-03-16 18:30:50|45844.3|45824.3|45849.3|45829.3|45849.3|45829.3|45844.3|45824.3|4
1647455460000|2022-03-16 18:31:00|45851.8|45831.8|45846.8|45826.8|45854.3|45834.3|45846.8|45826.8|7
1647455470000|2022-03-16 18:31:10|45849.3|45829.3|45836.8|45816.8|45849.3|45829.3|45836.8|45816.8|0
1647455480000|2022-03-16 18:31:20|45838.5|45818.5|45836.8|45816.8|45839.3|45819.3|45836.8|45816.8|0
1647455490000|2022-03-16 18:31:30|45834.3|45814.3|45829.3|45809.3|45834.3|45814.3|45817.5|45797.5|16
1647455500000|2022-03-16 18:31:40|45826.8|45806.8|45823.5|45803.5|45826.8|45806.8|45820|45800|2
1647455510000|2022-03-16 18:31:50|45819.3|45799.3|45830.2|45810.2|45832.7|45812.7|45816.8|45796.8|17
1647455520000|2022-03-16 18:32:00|45827.7|45807.7|45820.2|45800.2|45830.2|45810.2|45818.5|45798.5|8
1647455530000|2022-03-16 18:32:10|45808.3|45788.3|45781.8|45761.8|45808.3|45788.3|45767.5|45747.5|56
1647455540000|2022-03-16 18:32:20|45779.3|45759.3|45791.8|45771.8|45791.8|45771.8|45776.8|45756.8|9
1647455550000|2022-03-16 18:32:30|45794.3|45774.3|45799.3|45779.3|45801|45781|45791.8|45771.8|7
1647455560000|2022-03-16 18:32:40|45798.5|45778.5|45809.3|45789.3|45809.3|45789.3|45796|45776|4
1647455570000|2022-03-16 18:32:50|45824.3|45804.3|45816.8|45796.8|45825.2|45805.2|45816.8|45796.8|6
1647455580000|2022-03-16 18:33:00|45814.3|45794.3|45814.3|45794.3|45819.3|45799.3|45809.3|45789.3|7
1647455590000|2022-03-16 18:33:10|45812.5|45792.5|45809.3|45789.3|45816.8|45796.8|45806.8|45786.8|3
1647455600000|2022-03-16 18:33:20|45806.8|45786.8|45807.5|45787.5|45821.8|45801.8|45806.8|45786.8|2
1647455610000|2022-03-16 18:33:30|45809.3|45789.3|45821.8|45801.8|45831.8|45811.8|45807.5|45787.5|4
1647455620000|2022-03-16 18:33:40|45823.5|45803.5|45846.8|45826.8|45846.8|45826.8|45821.8|45801.8|6
1647455630000|2022-03-16 18:33:50|45846|45826|45838.5|45818.5|45846|45826|45836.8|45816.8|1
1647455640000|2022-03-16 18:34:00|45836.8|45816.8|45851|45831|45853.5|45833.5|45836|45816|3
1647455650000|2022-03-16 18:34:10|45852.7|45832.7|45863.5|45843.5|45866|45846|45851|45831|9
1647455660000|2022-03-16 18:34:20|45861|45841|45846|45826|45861|45841|45843.5|45823.5|3
1647455670000|2022-03-16 18:34:30|45843.5|45823.5|45841.8|45821.8|45846|45826|45841|45821|0
1647455680000|2022-03-16 18:34:40|45839.3|45819.3|45851|45831|45851|45831|45838.5|45818.5|4
1647455690000|2022-03-16 18:34:50|45853.5|45833.5|45861|45841|45861|45841|45848.5|45828.5|4
1647455700000|2022-03-16 18:35:00|45858.5|45838.5|45863.5|45843.5|45875.2|45855.2|45858.5|45838.5|9
1647455710000|2022-03-16 18:35:10|45867.7|45847.7|45859.3|45839.3|45871|45851|45858.5|45838.5|0
1647455720000|2022-03-16 18:35:20|45861|45841|45858.5|45838.5|45868.5|45848.5|45858.5|45838.5|2
1647455730000|2022-03-16 18:35:30|45855.2|45835.2|45876|45856|45880.2|45860.2|45852.7|45832.7|7
1647455740000|2022-03-16 18:35:40|45878.5|45858.5|45876|45856|45878.5|45858.5|45872.7|45852.7|0
1647455750000|2022-03-16 18:35:50|45877.7|45857.7|45870.2|45850.2|45878.5|45858.5|45868.5|45848.5|2
1647455760000|2022-03-16 18:36:00|45868.5|45848.5|45881|45861|45883.5|45863.5|45861|45841|11
1647455770000|2022-03-16 18:36:10|45881.8|45861.8|45898.5|45878.5|45903.5|45883.5|45881.8|45861.8|6
1647455780000|2022-03-16 18:36:20|45901|45881|45898.5|45878.5|45912.7|45892.7|45898.5|45878.5|4
1647455790000|2022-03-16 18:36:30|45903.5|45883.5|45893.5|45873.5|45903.5|45883.5|45891|45871|2
1647455800000|2022-03-16 18:36:40|45896|45876|45898.5|45878.5|45898.5|45878.5|45889.3|45869.3|5
1647455810000|2022-03-16 18:36:50|45896|45876|45909.3|45889.3|45911|45891|45893.5|45873.5|12
1647455820000|2022-03-16 18:37:00|45913.5|45893.5|45923.5|45903.5|45923.5|45903.5|45913.5|45893.5|27
1647455830000|2022-03-16 18:37:10|45921.8|45901.8|45915.2|45895.2|45921.8|45901.8|45913.5|45893.5|24
1647455840000|2022-03-16 18:37:20|45919.3|45899.3|45937.7|45917.7|45937.7|45917.7|45919.3|45899.3|9
1647455850000|2022-03-16 18:37:30|45938.5|45918.5|45928.5|45908.5|45938.5|45918.5|45923.5|45903.5|1
1647455860000|2022-03-16 18:37:40|45923.5|45903.5|45956.8|45936.8|45958.5|45938.5|45923.5|45903.5|7
1647455870000|2022-03-16 18:37:50|45958.5|45938.5|45974.4|45954.4|45976.9|45956.9|45954.3|45934.3|13
1647455880000|2022-03-16 18:38:00|45973.5|45953.5|45987.7|45967.7|45987.7|45967.7|45963.5|45943.5|8
1647455890000|2022-03-16 18:38:10|45992.7|45972.7|46006|45986|46006|45986|45992.7|45972.7|13
1647455900000|2022-03-16 18:38:20|46004.3|45984.3|46025.2|46005.2|46025.2|46005.2|46003.5|45983.5|14
1647455910000|2022-03-16 18:38:30|46029.4|46009.4|46066|46046|46066|46046|46028.5|46008.5|15
1647455920000|2022-03-16 18:38:40|46067.7|46047.7|46071|46051|46074.4|46054.4|46058.5|46038.5|10
1647455930000|2022-03-16 18:38:50|46068.5|46048.5|46077.7|46057.7|46077.7|46057.7|46054.3|46034.3|3
1647455940000|2022-03-16 18:39:00|46078.5|46058.5|46129.3|46109.3|46130.2|46110.2|46076|46056|44
1647455950000|2022-03-16 18:39:10|46131|46111|46146|46126|46148.5|46128.5|46127.7|46107.7|20
1647455960000|2022-03-16 18:39:20|46151|46131|46152.7|46132.7|46153.5|46133.5|46143.5|46123.5|4
1647455970000|2022-03-16 18:39:30|46158.5|46138.5|46176|46156|46176|46156|46158.5|46138.5|14
1647455980000|2022-03-16 18:39:40|46177.7|46157.7|46183.5|46163.5|46186|46166|46174.3|46154.3|5
1647455990000|2022-03-16 18:39:50|46186|46166|46165.2|46145.2|46186|46166|46165.2|46145.2|9
1647456000000|2022-03-16 18:40:00|46163.5|46143.5|46116|46096|46168.5|46148.5|46113.5|46093.5|26
1647456010000|2022-03-16 18:40:10|46121|46101|46116|46096|46123.5|46103.5|46111|46091|11
1647456020000|2022-03-16 18:40:20|46118.5|46098.5|46143.5|46123.5|46146|46126|46113.5|46093.5|15
1647456030000|2022-03-16 18:40:30|46146|46126|46153.5|46133.5|46168.5|46148.5|46139.3|46119.3|6
1647456040000|2022-03-16 18:40:40|46151.8|46131.8|46146|46126|46162.7|46142.7|46146|46126|18
1647456050000|2022-03-16 18:40:50|46147.7|46127.7|46143.5|46123.5|46157.7|46137.7|46141|46121|3
1647456060000|2022-03-16 18:41:00|46145.2|46125.2|46128.5|46108.5|46151|46131|46123.5|46103.5|8
1647456070000|2022-03-16 18:41:10|46131|46111|46128.5|46108.5|46133.5|46113.5|46123.5|46103.5|10
1647456080000|2022-03-16 18:41:20|46130|46110|46133.5|46113.5|46133.5|46113.5|46128.5|46108.5|20
1647456090000|2022-03-16 18:41:30|46138.5|46118.5|46118.5|46098.5|46140.2|46120.2|46118.5|46098.5|14
1647456100000|2022-03-16 18:41:40|46116.8|46096.8|46113.5|46093.5|46123.5|46103.5|46113.5|46093.5|1
1647456110000|2022-03-16 18:41:50|46111|46091|46111|46091|46115.2|46095.2|46108.5|46088.5|1
1647456120000|2022-03-16 18:42:00|46108.5|46088.5|46128.5|46108.5|46130.2|46110.2|46108.5|46088.5|13
1647456130000|2022-03-16 18:42:10|46131|46111|46151.8|46131.8|46151.8|46131.8|46128.5|46108.5|21
1647456140000|2022-03-16 18:42:20|46155.2|46135.2|46175.2|46155.2|46178.5|46158.5|46155.2|46135.2|12
1647456150000|2022-03-16 18:42:30|46173.5|46153.5|46198.5|46178.5|46198.5|46178.5|46173.5|46153.5|18
1647456160000|2022-03-16 18:42:40|46200.2|46180.2|46201|46181|46201|46181|46191.8|46171.8|5
1647456170000|2022-03-16 18:42:50|46203.5|46183.5|46186|46166|46203.5|46183.5|46176|46156|28
1647456180000|2022-03-16 18:43:00|46188.5|46168.5|46206|46186|46206|46186|46188.5|46168.5|5
1647456190000|2022-03-16 18:43:10|46203.5|46183.5|46198.5|46178.5|46207.7|46187.7|46198.5|46178.5|8
1647456200000|2022-03-16 18:43:20|46196|46176|46183.5|46163.5|46198.5|46178.5|46181.8|46161.8|0
1647456210000|2022-03-16 18:43:30|46181.8|46161.8|46183.5|46163.5|46183.5|46163.5|46176|46156|1
1647456220000|2022-03-16 18:43:40|46186|46166|46161.8|46141.8|46186|46166|46161.8|46141.8|4
1647456230000|2022-03-16 18:43:50|46160|46140|46168.5|46148.5|46171|46151|46159.3|46139.3|0
1647456240000|2022-03-16 18:44:00|46171|46151|46183.5|46163.5|46183.5|46163.5|46171|46151|3
1647456250000|2022-03-16 18:44:10|46188.5|46168.5|46198.5|46178.5|46206|46186|46188.5|46168.5|12
1647456260000|2022-03-16 18:44:20|46196.8|46176.8|46191|46171|46203.5|46183.5|46191|46171|31
1647456270000|2022-03-16 18:44:30|46192.7|46172.7|46198.5|46178.5|46198.5|46178.5|46188.5|46168.5|2
1647456280000|2022-03-16 18:44:40|46196.7|46176.7|46196|46176|46200.2|46180.2|46189.2|46169.2|3
1647456290000|2022-03-16 18:44:50|46197.7|46177.7|46198.5|46178.5|46198.5|46178.5|46193.5|46173.5|1
1647456300000|2022-03-16 18:45:00|46200.2|46180.2|46193.5|46173.5|46206|46186|46191|46171|18
1647456310000|2022-03-16 18:45:10|46196|46176|46196|46176|46201|46181|46191|46171|5
1647456320000|2022-03-16 18:45:20|46194.2|46174.2|46186|46166|46196|46176|46186|46166|14
1647456330000|2022-03-16 18:45:30|46183.5|46163.5|46173.5|46153.5|46183.5|46163.5|46173.5|46153.5|5
1647456340000|2022-03-16 18:45:40|46171|46151|46168.5|46148.5|46176.9|46156.9|46168.5|46148.5|0
1647456350000|2022-03-16 18:45:50|46171|46151|46183.5|46163.5|46183.5|46163.5|46171|46151|1
1647456360000|2022-03-16 18:46:00|46186|46166|46206|46186|46208.5|46188.5|46186|46166|18
1647456370000|2022-03-16 18:46:10|46204.2|46184.2|46203.5|46183.5|46211|46191|46203.5|46183.5|49
1647456380000|2022-03-16 18:46:20|46206|46186|46218.5|46198.5|46232.7|46212.7|46206|46186|19
1647456390000|2022-03-16 18:46:30|46220.2|46200.2|46218.5|46198.5|46229.4|46209.4|46216.7|46196.7|3
1647456400000|2022-03-16 18:46:40|46217.7|46197.7|46206|46186|46217.7|46197.7|46206|46186|3
1647456410000|2022-03-16 18:46:50|46208.5|46188.5|46203.5|46183.5|46208.5|46188.5|46203.5|46183.5|1
1647456420000|2022-03-16 18:47:00|46204.2|46184.2|46203.5|46183.5|46205.2|46185.2|46193.5|46173.5|6
1647456430000|2022-03-16 18:47:10|46211|46191|46206.7|46186.7|46218.5|46198.5|46206|46186|8
1647456440000|2022-03-16 18:47:20|46213.5|46193.5|46223.5|46203.5|46228.5|46208.5|46205.2|46185.2|12
1647456450000|2022-03-16 18:47:30|46227.7|46207.7|46230.2|46210.2|46230.2|46210.2|46223.5|46203.5|1
1647456460000|2022-03-16 18:47:40|46232.7|46212.7|46230.2|46210.2|46232.7|46212.7|46230.2|46210.2|6
1647456470000|2022-03-16 18:47:50|46231|46211|46211.7|46191.7|46232.7|46212.7|46211.7|46191.7|15
1647456480000|2022-03-16 18:48:00|46213.5|46193.5|46209.2|46189.2|46216|46196|46201|46181|6
1647456490000|2022-03-16 18:48:10|46208.5|46188.5|46222.7|46202.7|46223.5|46203.5|46208.5|46188.5|14
1647456500000|2022-03-16 18:48:20|46223.5|46203.5|46218.5|46198.5|46223.5|46203.5|46213.5|46193.5|4
1647456510000|2022-03-16 18:48:30|46213.5|46193.5|46208.5|46188.5|46218.5|46198.5|46206|46186|6
1647456520000|2022-03-16 18:48:40|46206.7|46186.7|46191|46171|46206.7|46186.7|46189.2|46169.2|4
1647456530000|2022-03-16 18:48:50|46193.5|46173.5|46201|46181|46201|46181|46193.5|46173.5|6
1647456540000|2022-03-16 18:49:00|46206|46186|46198.5|46178.5|46212.7|46192.7|46198.5|46178.5|26
1647456550000|2022-03-16 18:49:10|46195|46175|46183.5|46163.5|46195|46175|46181|46161|20
1647456560000|2022-03-16 18:49:20|46187.7|46167.7|46181|46161|46187.7|46167.7|46178.5|46158.5|6
1647456570000|2022-03-16 18:49:30|46178.5|46158.5|46186|46166|46188.5|46168.5|46178.5|46158.5|4
1647456580000|2022-03-16 18:49:40|46184.2|46164.2|46187.7|46167.7|46187.7|46167.7|46183.5|46163.5|1
1647456590000|2022-03-16 18:49:50|46184.2|46164.2|46203.5|46183.5|46203.5|46183.5|46183.5|46163.5|9
1647456600000|2022-03-16 18:50:00|46208.5|46188.5|46210.2|46190.2|46215.2|46195.2|46203.5|46183.5|3
1647456610000|2022-03-16 18:50:10|46211|46191|46206|46186|46211|46191|46206|46186|1
1647456620000|2022-03-16 18:50:20|46201|46181|46200.2|46180.2|46201|46181|46193.5|46173.5|4
1647456630000|2022-03-16 18:50:30|46202.7|46182.7|46193.5|46173.5|46206|46186|46193.5|46173.5|2
1647456640000|2022-03-16 18:50:40|46188.5|46168.5|46183.5|46163.5|46188.5|46168.5|46183.5|46163.5|1
1647456650000|2022-03-16 18:50:50|46178.5|46158.5|46167.7|46147.7|46178.5|46158.5|46166|46146|5
1647456660000|2022-03-16 18:51:00|46166|46146|46186|46166|46186|46166|46163.5|46143.5|7
1647456670000|2022-03-16 18:51:10|46183.5|46163.5|46194.2|46174.2|46198.5|46178.5|46181|46161|5
1647456680000|2022-03-16 18:51:20|46196|46176|46203.5|46183.5|46203.5|46183.5|46188.5|46168.5|6
1647456690000|2022-03-16 18:51:30|46202.7|46182.7|46223.5|46203.5|46225.2|46205.2|46198.5|46178.5|3
1647456700000|2022-03-16 18:51:40|46226|46206|46231.9|46211.9|46231.9|46211.9|46223.5|46203.5|0
1647456710000|2022-03-16 18:51:50|46230.2|46210.2|46231.9|46211.9|46231.9|46211.9|46230.2|46210.2|0
1647456720000|2022-03-16 18:52:00|46230.2|46210.2|46243.5|46223.5|46243.5|46223.5|46230.2|46210.2|6
1647456730000|2022-03-16 18:52:10|46246|46226|46246|46226|46248.5|46228.5|46243.5|46223.5|2
1647456740000|2022-03-16 18:52:20|46248.5|46228.5|46246|46226|46248.5|46228.5|46245.2|46225.2|10
1647456750000|2022-03-16 18:52:30|46247.7|46227.7|46246|46226|46251|46231|46246|46226|0
1647456760000|2022-03-16 18:52:40|46248.5|46228.5|46243.5|46223.5|46251|46231|46243.5|46223.5|4
1647456770000|2022-03-16 18:52:50|46246|46226|46248.5|46228.5|46248.5|46228.5|46243.5|46223.5|2
1647456780000|2022-03-16 18:53:00|46246|46226|46251|46231|46251.7|46231.7|46246|46226|13
1647456790000|2022-03-16 18:53:10|46251.7|46231.7|46243.5|46223.5|46252.5|46232.5|46236|46216|21
1647456800000|2022-03-16 18:53:20|46246|46226|46269.2|46249.2|46269.2|46249.2|46246|46226|22
1647456810000|2022-03-16 18:53:30|46271.7|46251.7|46271|46251|46278.5|46258.5|46268.3|46248.3|15
1647456820000|2022-03-16 18:53:40|46273.5|46253.5|46280.2|46260.2|46280.2|46260.2|46273.5|46253.5|4
1647456830000|2022-03-16 18:53:50|46278.5|46258.5|46272.7|46252.7|46278.5|46258.5|46271|46251|3
1647456840000|2022-03-16 18:54:00|46273.5|46253.5|46283.5|46263.5|46285.2|46265.2|46273.5|46253.5|5
1647456850000|2022-03-16 18:54:10|46286|46266|46283.5|46263.5|46295.2|46275.2|46283.5|46263.5|7
1647456860000|2022-03-16 18:54:20|46288.5|46268.5|46290.2|46270.2|46298.5|46278.5|46286|46266|17
1647456870000|2022-03-16 18:54:30|46291|46271|46311.9|46291.9|46311.9|46291.9|46287.7|46267.7|18
1647456880000|2022-03-16 18:54:40|46310.2|46290.2|46317.7|46297.7|46321|46301|46309.4|46289.4|8
1647456890000|2022-03-16 18:54:50|46320.2|46300.2|46316|46296|46320.2|46300.2|46316|46296|3
1647456900000|2022-03-16 18:55:00|46317.7|46297.7|46303.5|46283.5|46321|46301|46303.5|46283.5|11
1647456910000|2022-03-16 18:55:10|46305.2|46285.2|46308.5|46288.5|46311|46291|46303.5|46283.5|1
1647456920000|2022-03-16 18:55:20|46306|46286|46301|46281|46308.5|46288.5|46296.7|46276.7|10
1647456930000|2022-03-16 18:55:30|46302.7|46282.7|46308.5|46288.5|46311|46291|46302.7|46282.7|4
1647456940000|2022-03-16 18:55:40|46310.2|46290.2|46334.2|46314.2|46338.5|46318.5|46308.5|46288.5|52
1647456950000|2022-03-16 18:55:50|46333.5|46313.5|46339.2|46319.2|46339.2|46319.2|46329.2|46309.2|9
1647456960000|2022-03-16 18:56:00|46341|46321|46334.2|46314.2|46346|46326|46334.2|46314.2|16
1647456970000|2022-03-16 18:56:10|46333.5|46313.5|46299.2|46279.2|46334.2|46314.2|46299.2|46279.2|34
1647456980000|2022-03-16 18:56:20|46301|46281|46291.7|46271.7|46304.2|46284.2|46291.7|46271.7|7
1647456990000|2022-03-16 18:56:30|46291|46271|46294.2|46274.2|46301.7|46281.7|46284.2|46264.2|7
1647457000000|2022-03-16 18:56:40|46291.7|46271.7|46279.2|46259.2|46291.7|46271.7|46274.2|46254.2|7
1647457010000|2022-03-16 18:56:50|46283.5|46263.5|46280|46260|46284.2|46264.2|46272.5|46252.5|5
1647457020000|2022-03-16 18:57:00|46279.2|46259.2|46279.2|46259.2|46281.7|46261.7|46274.2|46254.2|3
1647457030000|2022-03-16 18:57:10|46281.7|46261.7|46276|46256|46286.7|46266.7|46271.7|46251.7|9
1647457040000|2022-03-16 18:57:20|46276.7|46256.7|46276.7|46256.7|46284.2|46264.2|46276.7|46256.7|8
1647457050000|2022-03-16 18:57:30|46274.2|46254.2|46269.2|46249.2|46274.2|46254.2|46266.7|46246.7|2
1647457060000|2022-03-16 18:57:40|46266.7|46246.7|46295.2|46275.2|46297.7|46277.7|46266.7|46246.7|4
1647457070000|2022-03-16 18:57:50|46294.2|46274.2|46304.2|46284.2|46306|46286|46294.2|46274.2|2
1647457080000|2022-03-16 18:58:00|46305|46285|46306.7|46286.7|46306.7|46286.7|46304.2|46284.2|0
1647457090000|2022-03-16 18:58:10|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46306.7|46286.7|5
1647457100000|2022-03-16 18:58:20|46307.5|46287.5|46309.2|46289.2|46309.2|46289.2|46304.2|46284.2|13
1647457110000|2022-03-16 18:58:30|46311.7|46291.7|46321.7|46301.7|46321.7|46301.7|46309.2|46289.2|7
1647457120000|2022-03-16 18:58:40|46324.2|46304.2|46316|46296|46324.2|46304.2|46311.7|46291.7|4
1647457130000|2022-03-16 18:58:50|46316.7|46296.7|46311.7|46291.7|46321.7|46301.7|46306.7|46286.7|5
1647457140000|2022-03-16 18:59:00|46314.2|46294.2|46313.5|46293.5|46316.7|46296.7|46306.7|46286.7|6
1647457150000|2022-03-16 18:59:10|46311.7|46291.7|46316|46296|46322.7|46302.7|46307.5|46287.5|13
1647457160000|2022-03-16 18:59:20|46316.7|46296.7|46321.7|46301.7|46324.2|46304.2|46314.2|46294.2|22
1647457170000|2022-03-16 18:59:30|46324.2|46304.2|46309.2|46289.2|46324.2|46304.2|46309.2|46289.2|3
1647457180000|2022-03-16 18:59:40|46305|46285|46301.7|46281.7|46306.7|46286.7|46299.2|46279.2|6
1647457190000|2022-03-16 18:59:50|46304.2|46284.2|46304.2|46284.2|46309.2|46289.2|46304.2|46284.2|3
1647457200000|2022-03-16 19:00:00|46302.5|46282.5|46300|46280|46309.2|46289.2|46300|46280|9
1647457210000|2022-03-16 19:00:10|46304.2|46284.2|46298.5|46278.5|46306.7|46286.7|46298.5|46278.5|3
1647457220000|2022-03-16 19:00:20|46295|46275|46291.7|46271.7|46295|46275|46290|46270|0
1647457230000|2022-03-16 19:00:30|46290|46270|46285.8|46265.8|46291.7|46271.7|46285|46265|3
1647457240000|2022-03-16 19:00:40|46283.3|46263.3|46287.5|46267.5|46287.5|46267.5|46282.5|46262.5|8
1647457250000|2022-03-16 19:00:50|46285|46265|46287.5|46267.5|46287.5|46267.5|46285|46265|0
1647457260000|2022-03-16 19:01:00|46290|46270|46285|46265|46290|46270|46280|46260|5
1647457270000|2022-03-16 19:01:10|46282.5|46262.5|46282.5|46262.5|46285|46265|46282.5|46262.5|0
1647457280000|2022-03-16 19:01:20|46285|46265|46280|46260|46285|46265|46280|46260|2
1647457290000|2022-03-16 19:01:30|46277.5|46257.5|46267.5|46247.5|46277.5|46257.5|46267.5|46247.5|3
1647457300000|2022-03-16 19:01:40|46265|46245|46262.5|46242.5|46265|46245|46260|46240|4
1647457310000|2022-03-16 19:01:50|46268.5|46248.5|46270|46250|46272.5|46252.5|46267.5|46247.5|4
1647457320000|2022-03-16 19:02:00|46269.2|46249.2|46270|46250|46272.5|46252.5|46267.5|46247.5|1
1647457330000|2022-03-16 19:02:10|46267.5|46247.5|46284.2|46264.2|46284.2|46264.2|46267.5|46247.5|0
1647457340000|2022-03-16 19:02:20|46282.5|46262.5|46290|46270|46290|46270|46282.5|46262.5|1
1647457350000|2022-03-16 19:02:30|46287.5|46267.5|46292.5|46272.5|46297.5|46277.5|46285|46265|0
1647457360000|2022-03-16 19:02:40|46294.2|46274.2|46300|46280|46300|46280|46293.3|46273.3|2
1647457370000|2022-03-16 19:02:50|46301.7|46281.7|46315|46295|46322.5|46302.5|46300|46280|9
1647457380000|2022-03-16 19:03:00|46313.3|46293.3|46315|46295|46315|46295|46310|46290|5
1647457390000|2022-03-16 19:03:10|46317.5|46297.5|46341.7|46321.7|46344.2|46324.2|46317.5|46297.5|11
1647457400000|2022-03-16 19:03:20|46340|46320|46347.5|46327.5|46347.5|46327.5|46340|46320|4
1647457410000|2022-03-16 19:03:30|46349.2|46329.2|46340.8|46320.8|46350|46330|46340.8|46320.8|5
1647457420000|2022-03-16 19:03:40|46338.3|46318.3|46340|46320|46342.5|46322.5|46335|46315|3
1647457430000|2022-03-16 19:03:50|46335|46315|46347.5|46327.5|46350|46330|46335|46315|2
1647457440000|2022-03-16 19:04:00|46345.8|46325.8|46344|46324|46350|46330|46342.5|46322.5|8
1647457450000|2022-03-16 19:04:10|46345|46325|46335|46315|46345|46325|46335|46315|5
1647457460000|2022-03-16 19:04:20|46333.3|46313.3|46327.5|46307.5|46333.3|46313.3|46327.5|46307.5|10
1647457470000|2022-03-16 19:04:30|46329.2|46309.2|46327.5|46307.5|46330|46310|46325.8|46305.8|6
1647457480000|2022-03-16 19:04:40|46330|46310|46330|46310|46330|46310|46327.5|46307.5|8
1647457490000|2022-03-16 19:04:50|46328.3|46308.3|46321.7|46301.7|46330|46310|46319.2|46299.2|7
1647457500000|2022-03-16 19:05:00|46324.2|46304.2|46339.2|46319.2|46344.2|46324.2|46324.2|46304.2|2
1647457510000|2022-03-16 19:05:10|46341.7|46321.7|46339.2|46319.2|46366.7|46346.7|46339.2|46319.2|36
1647457520000|2022-03-16 19:05:20|46337.5|46317.5|46324.2|46304.2|46337.5|46317.5|46324.2|46304.2|3
1647457530000|2022-03-16 19:05:30|46320|46300|46351|46331|46351|46331|46319.2|46299.2|24
1647457540000|2022-03-16 19:05:40|46357.7|46337.7|46358.5|46338.5|46361|46341|46357.7|46337.7|2
1647457550000|2022-03-16 19:05:50|46360.2|46340.2|46379.2|46359.2|46381.7|46361.7|46360.2|46340.2|22
1647457560000|2022-03-16 19:06:00|46377.5|46357.5|46354.2|46334.2|46377.5|46357.5|46354.2|46334.2|5
1647457570000|2022-03-16 19:06:10|46351.7|46331.7|46320|46300|46351.7|46331.7|46320|46300|2
1647457580000|2022-03-16 19:06:20|46319.2|46299.2|46314.2|46294.2|46321.7|46301.7|46314.2|46294.2|11
1647457590000|2022-03-16 19:06:30|46316.7|46296.7|46297.5|46277.5|46316.7|46296.7|46294.2|46274.2|4
1647457600000|2022-03-16 19:06:40|46301|46281|46322.5|46302.5|46324.2|46304.2|46301|46281|16
1647457610000|2022-03-16 19:06:50|46321.7|46301.7|46322.5|46302.5|46324.2|46304.2|46312.5|46292.5|6
1647457620000|2022-03-16 19:07:00|46324.2|46304.2|46330|46310|46337.5|46317.5|46324.2|46304.2|7
1647457630000|2022-03-16 19:07:10|46323.3|46303.3|46302.5|46282.5|46323.3|46303.3|46302.5|46282.5|4
1647457640000|2022-03-16 19:07:20|46300|46280|46282.5|46262.5|46300|46280|46280|46260|6
1647457650000|2022-03-16 19:07:30|46284.2|46264.2|46284.2|46264.2|46288.5|46268.5|46282.5|46262.5|3
1647457660000|2022-03-16 19:07:40|46283.3|46263.3|46284.2|46264.2|46291.7|46271.7|46280|46260|4
1647457670000|2022-03-16 19:07:50|46285|46265|46292.5|46272.5|46295|46275|46282.5|46262.5|4
1647457680000|2022-03-16 19:08:00|46295|46275|46273.5|46253.5|46295|46275|46271.7|46251.7|3
1647457690000|2022-03-16 19:08:10|46271.7|46251.7|46281.7|46261.7|46281.7|46261.7|46271.7|46251.7|0
1647457700000|2022-03-16 19:08:20|46283.3|46263.3|46296.7|46276.7|46299.2|46279.2|46283.3|46263.3|4
1647457710000|2022-03-16 19:08:30|46295|46275|46295|46275|46301|46281|46294.2|46274.2|3
1647457720000|2022-03-16 19:08:40|46294.2|46274.2|46299.2|46279.2|46299.2|46279.2|46284.2|46264.2|6
1647457730000|2022-03-16 19:08:50|46301|46281|46304.2|46284.2|46306.7|46286.7|46299.2|46279.2|2
1647457740000|2022-03-16 19:09:00|46302.5|46282.5|46298.5|46278.5|46302.5|46282.5|46291.7|46271.7|1
1647457750000|2022-03-16 19:09:10|46299.2|46279.2|46311.7|46291.7|46311.7|46291.7|46299.2|46279.2|0
1647457760000|2022-03-16 19:09:20|46310|46290|46306.7|46286.7|46313.5|46293.5|46306.7|46286.7|1
1647457770000|2022-03-16 19:09:30|46303.5|46283.5|46296.7|46276.7|46306.7|46286.7|46296.7|46276.7|2
1647457780000|2022-03-16 19:09:40|46294.2|46274.2|46291.7|46271.7|46294.2|46274.2|46286.7|46266.7|1
1647457790000|2022-03-16 19:09:50|46294.2|46274.2|46284.2|46264.2|46294.2|46274.2|46284.2|46264.2|2
1647457800000|2022-03-16 19:10:00|46286.7|46266.7|46291.7|46271.7|46296|46276|46285|46265|9
1647457810000|2022-03-16 19:10:10|46293.5|46273.5|46301.7|46281.7|46301.7|46281.7|46287.5|46267.5|3
1647457820000|2022-03-16 19:10:20|46298.5|46278.5|46296.7|46276.7|46301.7|46281.7|46294.2|46274.2|0
1647457830000|2022-03-16 19:10:30|46294.2|46274.2|46291.7|46271.7|46296.7|46276.7|46287.5|46267.5|0
1647457840000|2022-03-16 19:10:40|46294.2|46274.2|46292.5|46272.5|46294.2|46274.2|46291.7|46271.7|0
1647457850000|2022-03-16 19:10:50|46291.7|46271.7|46289.2|46269.2|46293.5|46273.5|46289.2|46269.2|1
1647457860000|2022-03-16 19:11:00|46291|46271|46291.7|46271.7|46294.2|46274.2|46289.2|46269.2|2
1647457870000|2022-03-16 19:11:10|46290|46270|46288.3|46268.3|46290|46270|46288.3|46268.3|0
1647457880000|2022-03-16 19:11:20|46286.5|46266.5|46285|46265|46287.5|46267.5|46285|46265|15
1647457890000|2022-03-16 19:11:30|||||||||1
1647457900000|2022-03-16 19:11:40|46280|46260|46273.5|46253.5|46281.7|46261.7|46271|46251|9
1647457910000|2022-03-16 19:11:50|46276|46256|46274.2|46254.2|46279.2|46259.2|46274.2|46254.2|1
1647457920000|2022-03-16 19:12:00|46276.7|46256.7|46272.5|46252.5|46276.7|46256.7|46272.5|46252.5|2
1647457930000|2022-03-16 19:12:10|46274.2|46254.2|46274.2|46254.2|46274.2|46254.2|46271.7|46251.7|1
1647457940000|2022-03-16 19:12:20|46277.5|46257.5|46272.5|46252.5|46283.5|46263.5|46272.5|46252.5|8
1647457950000|2022-03-16 19:12:30|||||||||1
1647457960000|2022-03-16 19:12:40|46275|46255|46275|46255|46275|46255|46275|46255|0
1647457970000|2022-03-16 19:12:50|46272.5|46252.5|46280|46260|46280|46260|46272.5|46252.5|2
1647457980000|2022-03-16 19:13:00|46281.7|46261.7|46282.5|46262.5|46282.5|46262.5|46277.5|46257.5|2
1647457990000|2022-03-16 19:13:10|46285|46265|46280|46260|46285|46265|46280|46260|1
1647458000000|2022-03-16 19:13:20|46278.3|46258.3|46276.7|46256.7|46280|46260|46270.8|46250.8|6
1647458010000|2022-03-16 19:13:30|46277.5|46257.5|46272.5|46252.5|46277.5|46257.5|46272.5|46252.5|10
1647458020000|2022-03-16 19:13:40|46265|46245|46263.3|46243.3|46265|46245|46262.5|46242.5|6
1647458030000|2022-03-16 19:13:50|46264.2|46244.2|46264.2|46244.2|46266.7|46246.7|46260.8|46240.8|3
1647458040000|2022-03-16 19:14:00|46265|46245|46272.5|46252.5|46275|46255|46260|46240|1
1647458050000|2022-03-16 19:14:10|46275|46255|46276.7|46256.7|46277.5|46257.5|46270|46250|1
1647458060000|2022-03-16 19:14:20|46277.5|46257.5|46280.8|46260.8|46285|46265|46277.5|46257.5|2
1647458070000|2022-03-16 19:14:30|46280|46260|46280|46260|46280|46260|46280|46260|1
1647458080000|2022-03-16 19:14:40|46281.7|46261.7|46285|46265|46285|46265|46280.8|46260.8|8
1647458090000|2022-03-16 19:14:50|46283.3|46263.3|46285|46265|46285|46265|46282.5|46262.5|0
1647458100000|2022-03-16 19:15:00|46280|46260|46280|46260|46282.5|46262.5|46280|46260|4
1647458110000|2022-03-16 19:15:10|46277.5|46257.5|46278.3|46258.3|46280|46260|46275|46255|2
1647458120000|2022-03-16 19:15:20|46275.8|46255.8|46280|46260|46280|46260|46270|46250|1
1647458130000|2022-03-16 19:15:30|46282.5|46262.5|46283.3|46263.3|46285|46265|46282.5|46262.5|0
1647458140000|2022-03-16 19:15:40|46282.5|46262.5|46282.5|46262.5|46285|46265|46280|46260|1
1647458150000|2022-03-16 19:15:50|46285|46265|46285|46265|46285|46265|46282.5|46262.5|1
1647458160000|2022-03-16 19:16:00|46282.5|46262.5|46282.5|46262.5|46285|46265|46282.5|46262.5|0
1647458170000|2022-03-16 19:16:10|46281.7|46261.7|46282.5|46262.5|46282.5|46262.5|46275|46255|0
1647458180000|2022-03-16 19:16:20|46280|46260|46282.5|46262.5|46282.5|46262.5|46280|46260|0
1647458190000|2022-03-16 19:16:30|46281.7|46261.7|46280|46260|46282.5|46262.5|46280|46260|0
1647458200000|2022-03-16 19:16:40|46281.7|46261.7|46282.5|46262.5|46282.5|46262.5|46280|46260|5
1647458210000|2022-03-16 19:16:50|46284.2|46264.2|46302.7|46282.7|46303.5|46283.5|46282.5|46262.5|5
1647458220000|2022-03-16 19:17:00|46303.5|46283.5|46309.2|46289.2|46316.7|46296.7|46303.5|46283.5|3
1647458230000|2022-03-16 19:17:10|46304.2|46284.2|46316.7|46296.7|46319.2|46299.2|46300.8|46280.8|6
1647458240000|2022-03-16 19:17:20|46317.5|46297.5|46306.7|46286.7|46321.7|46301.7|46306.7|46286.7|0
1647458250000|2022-03-16 19:17:30|46310|46290|46309.2|46289.2|46314.2|46294.2|46306.7|46286.7|5
1647458260000|2022-03-16 19:17:40|46310.8|46290.8|46326|46306|46326|46306|46310.8|46290.8|3
1647458270000|2022-03-16 19:17:50|46324.2|46304.2|46329.2|46309.2|46331.7|46311.7|46323.5|46303.5|1
1647458280000|2022-03-16 19:18:00|46331.7|46311.7|46336.7|46316.7|46339.2|46319.2|46329.2|46309.2|6
1647458290000|2022-03-16 19:18:10|46334.2|46314.2|46341.7|46321.7|46341.7|46321.7|46334.2|46314.2|0
1647458300000|2022-03-16 19:18:20|46348.5|46328.5|46356.7|46336.7|46356.7|46336.7|46348.5|46328.5|7
1647458310000|2022-03-16 19:18:30|46358.5|46338.5|46366|46346|46366|46346|46358.5|46338.5|2
1647458320000|2022-03-16 19:18:40|46363.5|46343.5|46363.5|46343.5|46368.5|46348.5|46363.5|46343.5|6
1647458330000|2022-03-16 19:18:50|46365.2|46345.2|46371|46351|46371|46351|46363.5|46343.5|2
1647458340000|2022-03-16 19:19:00|46380.2|46360.2|46376|46356|46386.9|46366.9|46371|46351|10
1647458350000|2022-03-16 19:19:10|46377.7|46357.7|46376|46356|46378.5|46358.5|46373.5|46353.5|3
1647458360000|2022-03-16 19:19:20|46378.5|46358.5|46380.2|46360.2|46383.5|46363.5|46376|46356|4
1647458370000|2022-03-16 19:19:30|46379.2|46359.2|46375.2|46355.2|46379.2|46359.2|46373.5|46353.5|1
1647458380000|2022-03-16 19:19:40|46376|46356|46375.2|46355.2|46378.5|46358.5|46373.5|46353.5|0
1647458390000|2022-03-16 19:19:50|46376|46356|46383.5|46363.5|46383.5|46363.5|46375.2|46355.2|1
1647458400000|2022-03-16 19:20:00|46381.7|46361.7|46382.7|46362.7|46383.5|46363.5|46378.5|46358.5|1
1647458410000|2022-03-16 19:20:10|46381|46361|46376|46356|46383.5|46363.5|46376|46356|0
1647458420000|2022-03-16 19:20:20|46377.7|46357.7|46343.5|46323.5|46378.5|46358.5|46341.7|46321.7|7
1647458430000|2022-03-16 19:20:30|46345.2|46325.2|46358.5|46338.5|46358.5|46338.5|46345.2|46325.2|4
1647458440000|2022-03-16 19:20:40|46361|46341|46358.5|46338.5|46363.5|46343.5|46355|46335|5
1647458450000|2022-03-16 19:20:50|46356|46336|46356|46336|46358.5|46338.5|46353.5|46333.5|0
1647458460000|2022-03-16 19:21:00|46353.5|46333.5|46353.5|46333.5|46358.5|46338.5|46353.5|46333.5|1
1647458470000|2022-03-16 19:21:10|46351|46331|46351.7|46331.7|46353.5|46333.5|46351|46331|0
1647458480000|2022-03-16 19:21:20|46351|46331|46348.5|46328.5|46356|46336|46348.5|46328.5|6
1647458490000|2022-03-16 19:21:30|46351|46331|46348.5|46328.5|46351|46331|46348.5|46328.5|1
1647458500000|2022-03-16 19:21:40|46351|46331|46351|46331|46351|46331|46348.5|46328.5|0
1647458510000|2022-03-16 19:21:50|46349.2|46329.2|46348.5|46328.5|46351|46331|46348.5|46328.5|0
1647458520000|2022-03-16 19:22:00|46352.7|46332.7|46357.7|46337.7|46357.7|46337.7|46352.7|46332.7|0
1647458530000|2022-03-16 19:22:10|46360.2|46340.2|46353.5|46333.5|46360.2|46340.2|46353.5|46333.5|2
1647458540000|2022-03-16 19:22:20|46355.2|46335.2|46351|46331|46358.5|46338.5|46351|46331|5
1647458550000|2022-03-16 19:22:30|46346.7|46326.7|46348.5|46328.5|46351|46331|46346.7|46326.7|0
1647458560000|2022-03-16 19:22:40|46347.5|46327.5|46341.7|46321.7|46349.2|46329.2|46341.7|46321.7|1
1647458570000|2022-03-16 19:22:50|46341|46321|46337.7|46317.7|46341|46321|46337.7|46317.7|1
1647458580000|2022-03-16 19:23:00|46336.9|46316.9|46336.7|46316.7|46341|46321|46331|46311|2
1647458590000|2022-03-16 19:23:10|46338.5|46318.5|46351|46331|46351|46331|46338.5|46318.5|2
1647458600000|2022-03-16 19:23:20|46349.2|46329.2|46346|46326|46350.2|46330.2|46346|46326|1
1647458610000|2022-03-16 19:23:30|46347.7|46327.7|46346|46326|46351|46331|46346|46326|1
1647458620000|2022-03-16 19:23:40|46343.5|46323.5|46341|46321|46343.5|46323.5|46338.5|46318.5|1
1647458630000|2022-03-16 19:23:50|46339.2|46319.2|46337.7|46317.7|46339.2|46319.2|46335.2|46315.2|0
1647458640000|2022-03-16 19:24:00|46339.2|46319.2|46338.5|46318.5|46341|46321|46338.5|46318.5|0
1647458650000|2022-03-16 19:24:10|46336.7|46316.7|46335|46315|46338.5|46318.5|46333.5|46313.5|4
1647458660000|2022-03-16 19:24:20|46333.5|46313.5|46337.7|46317.7|46343.5|46323.5|46333.5|46313.5|0
1647458670000|2022-03-16 19:24:30|46338.5|46318.5|46336|46316|46338.5|46318.5|46336|46316|1
1647458680000|2022-03-16 19:24:40|46338.5|46318.5|46336|46316|46338.5|46318.5|46336|46316|0
1647458690000|2022-03-16 19:24:50|46337.7|46317.7|46343.5|46323.5|46346|46326|46337.7|46317.7|1
1647458700000|2022-03-16 19:25:00|46346|46326|46353.5|46333.5|46358.5|46338.5|46346|46326|4
1647458710000|2022-03-16 19:25:10|46355.2|46335.2|46358.5|46338.5|46358.5|46338.5|46353.5|46333.5|0
1647458720000|2022-03-16 19:25:20|46353.5|46333.5|46351|46331|46353.5|46333.5|46348.5|46328.5|5
1647458730000|2022-03-16 19:25:30|46350.2|46330.2|46344.2|46324.2|46351|46331|46343.5|46323.5|1
1647458740000|2022-03-16 19:25:40|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|0
1647458750000|2022-03-16 19:25:50|46336|46316|46336|46316|46336|46316|46331|46311|1
1647458760000|2022-03-16 19:26:00|46334.2|46314.2|46336|46316|46336|46316|46333.5|46313.5|1
1647458770000|2022-03-16 19:26:10|46334.2|46314.2|46342.7|46322.7|46344.4|46324.4|46333.5|46313.5|1
1647458780000|2022-03-16 19:26:20|46343.5|46323.5|46343.5|46323.5|46346|46326|46341|46321|0
1647458790000|2022-03-16 19:26:30|46346|46326|46342.5|46322.5|46348.5|46328.5|46341|46321|6
1647458800000|2022-03-16 19:26:40|46341.7|46321.7|46343.5|46323.5|46343.5|46323.5|46341|46321|1
1647458810000|2022-03-16 19:26:50|46341.7|46321.7|46343.5|46323.5|46343.5|46323.5|46341|46321|0
1647458820000|2022-03-16 19:27:00|46341|46321|46338.5|46318.5|46343.5|46323.5|46338.5|46318.5|0
1647458830000|2022-03-16 19:27:10|46340.2|46320.2|46341|46321|46343.5|46323.5|46338.5|46318.5|0
1647458840000|2022-03-16 19:27:20|46338.5|46318.5|46338.5|46318.5|46343.5|46323.5|46338.5|46318.5|2
1647458850000|2022-03-16 19:27:30|46336.7|46316.7|46331.7|46311.7|46338.5|46318.5|46331.7|46311.7|6
1647458870000|2022-03-16 19:27:50|46330|46310|46328.5|46308.5|46330|46310|46326.7|46306.7|0
1647458880000|2022-03-16 19:28:00|46326.7|46306.7|46316|46296|46328.5|46308.5|46316|46296|8
1647458890000|2022-03-16 19:28:10|46318.5|46298.5|46331|46311|46331|46311|46318.5|46298.5|2
1647458900000|2022-03-16 19:28:20|46333.5|46313.5|46333.5|46313.5|46333.5|46313.5|46331|46311|0
1647458910000|2022-03-16 19:28:30|46331|46311|46333.5|46313.5|46333.5|46313.5|46331|46311|0
1647458920000|2022-03-16 19:28:40|46331|46311|46333.5|46313.5|46333.5|46313.5|46331|46311|0
1647458940000|2022-03-16 19:29:00|46336|46316|46346|46326|46348.5|46328.5|46336|46316|1
1647458950000|2022-03-16 19:29:10|46343.5|46323.5|46342.5|46322.5|46346|46326|46342.5|46322.5|3
1647458960000|2022-03-16 19:29:20|46344.2|46324.2|46336.7|46316.7|46346|46326|46336|46316|0
1647458970000|2022-03-16 19:29:30|46336|46316|46333.3|46313.3|46339.2|46319.2|46333.3|46313.3|0
1647458980000|2022-03-16 19:29:40|46334.2|46314.2|46331|46311|46334.2|46314.2|46331|46311|0
1647458990000|2022-03-16 19:29:50|46328.5|46308.5|46326|46306|46328.5|46308.5|46326|46306|5
1647459000000|2022-03-16 19:30:00|46321|46301|46316|46296|46321|46301|46311|46291|1
1647459010000|2022-03-16 19:30:10|46314.2|46294.2|46316.9|46296.9|46316.9|46296.9|46312.7|46292.7|6
1647459020000|2022-03-16 19:30:20|46317.7|46297.7|46325.2|46305.2|46326|46306|46316|46296|11
1647459030000|2022-03-16 19:30:30|46328.5|46308.5|46333.5|46313.5|46336|46316|46328.5|46308.5|0
1647459040000|2022-03-16 19:30:40|46335.2|46315.2|46343.5|46323.5|46343.5|46323.5|46333.5|46313.5|5
1647459050000|2022-03-16 19:30:50|46345.2|46325.2|46346|46326|46346|46326|46343.5|46323.5|3
1647459060000|2022-03-16 19:31:00|46349.2|46329.2|46358.5|46338.5|46358.5|46338.5|46349.2|46329.2|5
1647459070000|2022-03-16 19:31:10|46353.5|46333.5|46346|46326|46353.5|46333.5|46346|46326|1
1647459080000|2022-03-16 19:31:20|46343.5|46323.5|46340.2|46320.2|46346|46326|46338.5|46318.5|5
1647459090000|2022-03-16 19:31:30|46339.2|46319.2|46326.7|46306.7|46343.5|46323.5|46326.7|46306.7|2
1647459100000|2022-03-16 19:31:40|46326|46306|46326|46306|46328.5|46308.5|46323.5|46303.5|0
1647459110000|2022-03-16 19:31:50|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|46326|46306|1
1647459120000|2022-03-16 19:32:00|46330.2|46310.2|46330.2|46310.2|46331|46311|46323.5|46303.5|1
1647459130000|2022-03-16 19:32:10|46331|46311|46333.5|46313.5|46333.5|46313.5|46331|46311|0
1647459140000|2022-03-16 19:32:20|46335.2|46315.2|46336|46316|46336|46316|46333.5|46313.5|3
1647459150000|2022-03-16 19:32:30|46334.2|46314.2|46336|46316|46336|46316|46333.5|46313.5|1
1647459160000|2022-03-16 19:32:40|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|46334.2|46314.2|0
1647459170000|2022-03-16 19:32:50|46333.5|46313.5|46319.2|46299.2|46333.5|46313.5|46319.2|46299.2|2
1647459180000|2022-03-16 19:33:00|46316.7|46296.7|46321|46301|46321|46301|46316|46296|2
1647459190000|2022-03-16 19:33:10|46318.5|46298.5|46313.5|46293.5|46318.5|46298.5|46313.5|46293.5|2
1647459200000|2022-03-16 19:33:20|46311.7|46291.7|46307.5|46287.5|46311.7|46291.7|46305.8|46285.8|5
1647459210000|2022-03-16 19:33:30|46305|46285|46306|46286|46308.5|46288.5|46304.2|46284.2|2
1647459220000|2022-03-16 19:33:40|46307.7|46287.7|46318.5|46298.5|46318.5|46298.5|46307.7|46287.7|1
1647459230000|2022-03-16 19:33:50|46316|46296|46311.7|46291.7|46326|46306|46311|46291|0
1647459240000|2022-03-16 19:34:00|46311|46291|46309.2|46289.2|46316|46296|46309.2|46289.2|1
1647459250000|2022-03-16 19:34:10|46311|46291|46316|46296|46318.5|46298.5|46310.2|46290.2|2
1647459260000|2022-03-16 19:34:20|46314.2|46294.2|46318.5|46298.5|46318.5|46298.5|46311|46291|0
1647459270000|2022-03-16 19:34:30|46320.2|46300.2|46336|46316|46336|46316|46320.2|46300.2|0
1647459280000|2022-03-16 19:34:40|46334.2|46314.2|46336|46316|46336|46316|46331|46311|0
1647459290000|2022-03-16 19:34:50|46333.5|46313.5|46328.5|46308.5|46333.5|46313.5|46328.5|46308.5|0
1647459300000|2022-03-16 19:35:00|46326|46306|46326|46306|46331|46311|46326|46306|0
1647459310000|2022-03-16 19:35:10|46324.2|46304.2|46321.7|46301.7|46324.2|46304.2|46321.7|46301.7|0
1647459320000|2022-03-16 19:35:20|46319.2|46299.2|46326|46306|46326|46306|46319.2|46299.2|0
1647459330000|2022-03-16 19:35:30|46323.5|46303.5|46318.5|46298.5|46323.5|46303.5|46318.5|46298.5|1
1647459340000|2022-03-16 19:35:40|46319.2|46299.2|46323.5|46303.5|46323.5|46303.5|46319.2|46299.2|6
1647459350000|2022-03-16 19:35:50|46325|46305|46338.5|46318.5|46338.5|46318.5|46325|46305|7
1647459360000|2022-03-16 19:36:00|46340.2|46320.2|46323.5|46303.5|46341|46321|46323.5|46303.5|6
1647459370000|2022-03-16 19:36:10|46325.2|46305.2|46330.2|46310.2|46331|46311|46325.2|46305.2|1
1647459380000|2022-03-16 19:36:20|46331|46311|46331|46311|46331|46311|46328.5|46308.5|0
1647459390000|2022-03-16 19:36:30|46332.7|46312.7|46333.5|46313.5|46333.5|46313.5|46332.7|46312.7|0
1647459400000|2022-03-16 19:36:40|46334.2|46314.2|46333.5|46313.5|46336|46316|46333.5|46313.5|3
1647459410000|2022-03-16 19:36:50|46331|46311|46326|46306|46331|46311|46326|46306|1
1647459420000|2022-03-16 19:37:00|46327.7|46307.7|46327.7|46307.7|46328.5|46308.5|46326|46306|1
1647459430000|2022-03-16 19:37:10|46326|46306|46328.5|46308.5|46328.5|46308.5|46326|46306|0
1647459440000|2022-03-16 19:37:20|46326|46306|46326|46306|46328.5|46308.5|46326|46306|0
1647459450000|2022-03-16 19:37:30|46327.7|46307.7|46326.7|46306.7|46331|46311|46324.2|46304.2|3
1647459460000|2022-03-16 19:37:40|46324.2|46304.2|46324.2|46304.2|46325|46305|46324.2|46304.2|1
1647459470000|2022-03-16 19:37:50|46326.7|46306.7|46324.2|46304.2|46326.7|46306.7|46324.2|46304.2|0
1647459480000|2022-03-16 19:38:00|46326|46306|46330.2|46310.2|46330.2|46310.2|46326|46306|1
1647459490000|2022-03-16 19:38:10|46331.9|46311.9|46338.5|46318.5|46341|46321|46331.9|46311.9|1
1647459500000|2022-03-16 19:38:20|46340.2|46320.2|46356|46336|46356|46336|46340.2|46320.2|12
1647459510000|2022-03-16 19:38:30|46354.2|46334.2|46356|46336|46356|46336|46353.5|46333.5|2
1647459520000|2022-03-16 19:38:40|46354.2|46334.2|46353.5|46333.5|46354.2|46334.2|46351|46331|3
1647459530000|2022-03-16 19:38:50|46351|46331|46353.5|46333.5|46353.5|46333.5|46348.5|46328.5|1
1647459540000|2022-03-16 19:39:00|46356|46336|46356|46336|46356|46336|46356|46336|4
1647459550000|2022-03-16 19:39:10|46357.7|46337.7|46356|46336|46358.5|46338.5|46356|46336|0
1647459560000|2022-03-16 19:39:20|46357.7|46337.7|46357.7|46337.7|46357.7|46337.7|46353.5|46333.5|1
1647459570000|2022-03-16 19:39:30|46356|46336|46355.2|46335.2|46357.7|46337.7|46353.5|46333.5|1
1647459580000|2022-03-16 19:39:40|46353.5|46333.5|46353.5|46333.5|46358.5|46338.5|46353.5|46333.5|0
1647459590000|2022-03-16 19:39:50|46351|46331|46350|46330|46353.5|46333.5|46348.5|46328.5|1
1647459600000|2022-03-16 19:40:00|46348.5|46328.5|46353.5|46333.5|46356|46336|46348.5|46328.5|0
1647459610000|2022-03-16 19:40:10|46348.5|46328.5|46351|46331|46353.5|46333.5|46348.5|46328.5|0
1647459620000|2022-03-16 19:40:20|46349.2|46329.2|46348.5|46328.5|46349.2|46329.2|46348.5|46328.5|0
1647459630000|2022-03-16 19:40:30|||||||||4
1647459640000|2022-03-16 19:40:40|46343.5|46323.5|46341|46321|46343.5|46323.5|46338.5|46318.5|2
1647459650000|2022-03-16 19:40:50|46339.2|46319.2|46343.5|46323.5|46343.5|46323.5|46338.5|46318.5|1
1647459660000|2022-03-16 19:41:00|46341.7|46321.7|46346|46326|46346|46326|46341|46321|2
1647459670000|2022-03-16 19:41:10|46348.5|46328.5|46343.5|46323.5|46348.5|46328.5|46343.5|46323.5|5
1647459680000|2022-03-16 19:41:20|46341|46321|46336.7|46316.7|46341|46321|46336.7|46316.7|0
1647459700000|2022-03-16 19:41:40|46338.5|46318.5|46341|46321|46341|46321|46338.5|46318.5|1
1647459710000|2022-03-16 19:41:50|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|2
1647459720000|2022-03-16 19:42:00|46345.2|46325.2|46355.2|46335.2|46356|46336|46345.2|46325.2|1
1647459730000|2022-03-16 19:42:10|46353.5|46333.5|46358.5|46338.5|46358.5|46338.5|46353.5|46333.5|0
1647459740000|2022-03-16 19:42:20|||||||||1
1647459750000|2022-03-16 19:42:30|46356|46336|46348.5|46328.5|46356|46336|46348.5|46328.5|2
1647459760000|2022-03-16 19:42:40|46351|46331|46348.5|46328.5|46351|46331|46348.5|46328.5|2
1647459770000|2022-03-16 19:42:50|46344.2|46324.2|46341|46321|46344.2|46324.2|46339.2|46319.2|1
1647459780000|2022-03-16 19:43:00|46338.5|46318.5|46333.5|46313.5|46340.2|46320.2|46333.5|46313.5|1
1647459790000|2022-03-16 19:43:10|46331|46311|46333.5|46313.5|46333.5|46313.5|46331|46311|2
1647459800000|2022-03-16 19:43:20|46335.2|46315.2|46341|46321|46341|46321|46333.5|46313.5|2
1647459810000|2022-03-16 19:43:30|46343.5|46323.5|46353.5|46333.5|46353.5|46333.5|46343.5|46323.5|1
1647459820000|2022-03-16 19:43:40|46351|46331|46348.5|46328.5|46353.5|46333.5|46348.5|46328.5|1
1647459830000|2022-03-16 19:43:50|46350.2|46330.2|46356.7|46336.7|46358.5|46338.5|46350.2|46330.2|2
1647459840000|2022-03-16 19:44:00|46355.2|46335.2|46358.5|46338.5|46358.5|46338.5|46353.5|46333.5|0
1647459850000|2022-03-16 19:44:10|||||||||1
1647459860000|2022-03-16 19:44:20|46356|46336|46358.5|46338.5|46358.5|46338.5|46356|46336|0
1647459870000|2022-03-16 19:44:30|46356|46336|46357.7|46337.7|46357.7|46337.7|46355.2|46335.2|1
1647459880000|2022-03-16 19:44:40|46355.2|46335.2|46356|46336|46356|46336|46353.5|46333.5|0
1647459890000|2022-03-16 19:44:50|46353.5|46333.5|46351|46331|46353.5|46333.5|46351|46331|3
1647459900000|2022-03-16 19:45:00|46349.2|46329.2|46348.5|46328.5|46351|46331|46348.5|46328.5|2
1647459910000|2022-03-16 19:45:10|46350.2|46330.2|46346|46326|46350.2|46330.2|46346|46326|0
1647459920000|2022-03-16 19:45:20|46341|46321|46333.5|46313.5|46341|46321|46333.5|46313.5|1
1647459930000|2022-03-16 19:45:30|46335.2|46315.2|46346|46326|46346|46326|46335.2|46315.2|2
1647459940000|2022-03-16 19:45:40|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|46338.5|46318.5|0
1647459950000|2022-03-16 19:45:50|46346|46326|46351|46331|46351|46331|46346|46326|2
1647459960000|2022-03-16 19:46:00|46353.5|46333.5|46359.2|46339.2|46359.2|46339.2|46353.5|46333.5|6
1647459970000|2022-03-16 19:46:10|46358.5|46338.5|46358.5|46338.5|46358.5|46338.5|46353.5|46333.5|1
1647459980000|2022-03-16 19:46:20|46361|46341|46356|46336|46361|46341|46353.5|46333.5|0
1647459990000|2022-03-16 19:46:30|46353.5|46333.5|46356|46336|46358.5|46338.5|46353.5|46333.5|0
1647460000000|2022-03-16 19:46:40|46357.7|46337.7|46358.5|46338.5|46361|46341|46356|46336|1
1647460010000|2022-03-16 19:46:50|46357.7|46337.7|46358.5|46338.5|46362.7|46342.7|46356.7|46336.7|0
1647460020000|2022-03-16 19:47:00|46360.2|46340.2|46372.7|46352.7|46372.7|46352.7|46360.2|46340.2|5
1647460030000|2022-03-16 19:47:10|46371|46351|46373.5|46353.5|46373.5|46353.5|46371|46351|1
1647460040000|2022-03-16 19:47:20|46371|46351|46371|46351|46371|46351|46371|46351|1
1647460050000|2022-03-16 19:47:30|||||||||2
1647460060000|2022-03-16 19:47:40|46369.2|46349.2|46366|46346|46369.2|46349.2|46366|46346|1
1647460070000|2022-03-16 19:47:50|46364.2|46344.2|46368.5|46348.5|46368.5|46348.5|46364.2|46344.2|1
1647460080000|2022-03-16 19:48:00|46366.7|46346.7|46363.5|46343.5|46368.5|46348.5|46363.5|46343.5|0
1647460090000|2022-03-16 19:48:10|46366.7|46346.7|46368.5|46348.5|46368.5|46348.5|46366.7|46346.7|0
1647460100000|2022-03-16 19:48:20|46369.2|46349.2|46369.2|46349.2|46371|46351|46369.2|46349.2|0
1647460110000|2022-03-16 19:48:30|46371|46351|46371|46351|46371|46351|46369.2|46349.2|1
1647460120000|2022-03-16 19:48:40|46369.2|46349.2|46369.2|46349.2|46371|46351|46368.5|46348.5|1
1647460130000|2022-03-16 19:48:50|46368.5|46348.5|46371|46351|46371|46351|46368.5|46348.5|0
1647460140000|2022-03-16 19:49:00|46369.2|46349.2|46373.5|46353.5|46373.5|46353.5|46369.2|46349.2|2
1647460150000|2022-03-16 19:49:10|46376|46356|46373.5|46353.5|46376|46356|46373.5|46353.5|4
1647460160000|2022-03-16 19:49:20|46370|46350|46365|46345|46370|46350|46365|46345|1
1647460170000|2022-03-16 19:49:30|46366.7|46346.7|46369.2|46349.2|46369.2|46349.2|46366|46346|3
1647460180000|2022-03-16 19:49:40|46371|46351|46368.5|46348.5|46371|46351|46368.5|46348.5|0
1647460190000|2022-03-16 19:49:50|46366.7|46346.7|46368.5|46348.5|46369.2|46349.2|46364.2|46344.2|1
1647460200000|2022-03-16 19:50:00|46370.2|46350.2|46368.5|46348.5|46371|46351|46368.5|46348.5|1
1647460210000|2022-03-16 19:50:10|46366.7|46346.7|46368.5|46348.5|46368.5|46348.5|46366|46346|1
1647460220000|2022-03-16 19:50:20|46366.7|46346.7|46368.5|46348.5|46368.5|46348.5|46366|46346|0
1647460230000|2022-03-16 19:50:30|46371|46351|46376.9|46356.9|46378.5|46358.5|46368.5|46348.5|3
1647460240000|2022-03-16 19:50:40|46376|46356|46378.5|46358.5|46378.5|46358.5|46373.5|46353.5|5
1647460250000|2022-03-16 19:50:50|46380.2|46360.2|46386|46366|46388.5|46368.5|46380.2|46360.2|7
1647460260000|2022-03-16 19:51:00|46387.7|46367.7|46393.5|46373.5|46397.7|46377.7|46386|46366|16
1647460270000|2022-03-16 19:51:10|46391|46371|46391|46371|46393.5|46373.5|46391|46371|4
1647460280000|2022-03-16 19:51:20|46393.5|46373.5|46393.5|46373.5|46393.5|46373.5|46391|46371|1
1647460290000|2022-03-16 19:51:30|46391.7|46371.7|46388.5|46368.5|46393.5|46373.5|46388.5|46368.5|3
1647460300000|2022-03-16 19:51:40|46391.7|46371.7|46388.5|46368.5|46393.5|46373.5|46388.5|46368.5|6
1647460310000|2022-03-16 19:51:50|46391|46371|46393.5|46373.5|46393.5|46373.5|46388.5|46368.5|0
1647460320000|2022-03-16 19:52:00|46391.7|46371.7|46393.5|46373.5|46393.5|46373.5|46391.7|46371.7|0
1647460340000|2022-03-16 19:52:20|46396|46376|46396|46376|46396|46376|46396|46376|2
1647460350000|2022-03-16 19:52:30|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|46399.2|46379.2|1
1647460360000|2022-03-16 19:52:40|46401|46381|46401.7|46381.7|46401.7|46381.7|46401|46381|1
1647460370000|2022-03-16 19:52:50|46401|46381|46401|46381|46401|46381|46398.5|46378.5|1
1647460380000|2022-03-16 19:53:00|46402.7|46382.7|46398.5|46378.5|46402.7|46382.7|46398.5|46378.5|3
1647460390000|2022-03-16 19:53:10|46401|46381|46398.5|46378.5|46403.5|46383.5|46398.5|46378.5|3
1647460400000|2022-03-16 19:53:20|46394.2|46374.2|46379.2|46359.2|46394.2|46374.2|46379.2|46359.2|4
1647460410000|2022-03-16 19:53:30|46380|46360|46382.7|46362.7|46383.5|46363.5|46380|46360|0
1647460420000|2022-03-16 19:53:40|46381.7|46361.7|46378.5|46358.5|46383.5|46363.5|46376|46356|4
1647460430000|2022-03-16 19:53:50|46376.7|46356.7|46377.7|46357.7|46378.5|46358.5|46376|46356|0
1647460440000|2022-03-16 19:54:00|46378.5|46358.5|46376|46356|46378.5|46358.5|46376|46356|0
1647460450000|2022-03-16 19:54:10|46376.7|46356.7|46378.5|46358.5|46378.5|46358.5|46376|46356|0
1647460460000|2022-03-16 19:54:20|46377.7|46357.7|46376|46356|46378.5|46358.5|46376|46356|1
1647460480000|2022-03-16 19:54:40|46375.2|46355.2|46366|46346|46375.2|46355.2|46366|46346|3
1647460490000|2022-03-16 19:54:50|46363.5|46343.5|46368.5|46348.5|46368.5|46348.5|46363.5|46343.5|3
1647460500000|2022-03-16 19:55:00|46364.2|46344.2|46366|46346|46371|46351|46364.2|46344.2|7
1647460510000|2022-03-16 19:55:10|46368.5|46348.5|46368.4|46348.4|46368.5|46348.5|46366|46346|0
1647460520000|2022-03-16 19:55:20|46370.2|46350.2|46373.4|46353.4|46375.9|46355.9|46370.2|46350.2|2
1647460530000|2022-03-16 19:55:30|46375.9|46355.9|46378.4|46358.4|46380.2|46360.2|46374.2|46354.2|1
1647460540000|2022-03-16 19:55:40|46380.2|46360.2|46390.9|46370.9|46390.9|46370.9|46380.2|46360.2|2
1647460550000|2022-03-16 19:55:50|46388.4|46368.4|46381.7|46361.7|46388.4|46368.4|46379.2|46359.2|1
1647460560000|2022-03-16 19:56:00|46379.2|46359.2|46378.4|46358.4|46380.2|46360.2|46378.4|46358.4|2
1647460570000|2022-03-16 19:56:10|46382.7|46362.7|46381.7|46361.7|46384.2|46364.2|46381.7|46361.7|2
1647460580000|2022-03-16 19:56:20|46380|46360|46373.4|46353.4|46380|46360|46373.4|46353.4|1
1647460590000|2022-03-16 19:56:30|46374.2|46354.2|46376.9|46356.9|46377.7|46357.7|46374.2|46354.2|0
1647460600000|2022-03-16 19:56:40|46375.2|46355.2|46375.9|46355.9|46375.9|46355.9|46370.9|46350.9|1
1647460610000|2022-03-16 19:56:50|46374.2|46354.2|46373.4|46353.4|46375.9|46355.9|46373.4|46353.4|3
1647460620000|2022-03-16 19:57:00|46375.9|46355.9|46380.2|46360.2|46381.9|46361.9|46375.9|46355.9|3
1647460630000|2022-03-16 19:57:10|46381.9|46361.9|46385.9|46365.9|46385.9|46365.9|46381.9|46361.9|5
1647460640000|2022-03-16 19:57:20|46384.2|46364.2|46378.4|46358.4|46384.2|46364.2|46378.4|46358.4|1
1647460650000|2022-03-16 19:57:30|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|46375.9|46355.9|1
1647460660000|2022-03-16 19:57:40|46374.2|46354.2|46373.4|46353.4|46374.2|46354.2|46373.4|46353.4|2
1647460680000|2022-03-16 19:58:00|46370.9|46350.9|46374.2|46354.2|46375.9|46355.9|46370.9|46350.9|3
1647460690000|2022-03-16 19:58:10|46375.9|46355.9|46371.7|46351.7|46375.9|46355.9|46371.7|46351.7|2
1647460700000|2022-03-16 19:58:20|||||||||2
1647460710000|2022-03-16 19:58:30|46373.4|46353.4|46375.2|46355.2|46375.2|46355.2|46373.4|46353.4|1
1647460720000|2022-03-16 19:58:40|46376.9|46356.9|46379.4|46359.4|46381.9|46361.9|46376.9|46356.9|1
1647460730000|2022-03-16 19:58:50|46381.9|46361.9|46380.2|46360.2|46381.9|46361.9|46377.7|46357.7|0
1647460740000|2022-03-16 19:59:00|46379.4|46359.4|46377.7|46357.7|46381.9|46361.9|46377.7|46357.7|3
1647460770000|2022-03-16 19:59:30|46378.4|46358.4|46379.2|46359.2|46380|46360|46378.4|46358.4|1
1647460780000|2022-03-16 19:59:40|46380|46360|46388.4|46368.4|46388.4|46368.4|46380|46360|0
1647460790000|2022-03-16 19:59:50|46390|46370|46393.4|46373.4|46393.4|46373.4|46389.2|46369.2|7
1647460800000|2022-03-16 20:00:00|46392.7|46372.7|46387.7|46367.7|46396.7|46376.7|46378.4|46358.4|25
1647460810000|2022-03-16 20:00:10|46385.9|46365.9|46389.4|46369.4|46389.4|46369.4|46385.9|46365.9|3
1647460820000|2022-03-16 20:00:20|46391.9|46371.9|46385.9|46365.9|46391.9|46371.9|46385.2|46365.2|5
1647460830000|2022-03-16 20:00:30|46384.2|46364.2|46385.2|46365.2|46386.7|46366.7|46382.7|46362.7|1
1647460840000|2022-03-16 20:00:40|46383.4|46363.4|46382.7|46362.7|46383.4|46363.4|46382.7|46362.7|1
1647460850000|2022-03-16 20:00:50|46379.2|46359.2|46379.2|46359.2|46380.9|46360.9|46379.2|46359.2|3
1647460860000|2022-03-16 20:01:00|46380.9|46360.9|46378.4|46358.4|46380.9|46360.9|46378.4|46358.4|7
1647460870000|2022-03-16 20:01:10|46377.7|46357.7|46378.4|46358.4|46378.4|46358.4|46377.7|46357.7|1
1647460880000|2022-03-16 20:01:20|46375.9|46355.9|46375.9|46355.9|46377.7|46357.7|46375.9|46355.9|0
1647460890000|2022-03-16 20:01:30|46380.2|46360.2|46379.2|46359.2|46380.9|46360.9|46377.7|46357.7|2
1647460900000|2022-03-16 20:01:40|46378.4|46358.4|46380.9|46360.9|46382.7|46362.7|46376.7|46356.7|1
1647460910000|2022-03-16 20:01:50|46382.7|46362.7|46360.8|46340.8|46382.7|46362.7|46360.8|46340.8|2
1647460920000|2022-03-16 20:02:00|46360|46340|46359.2|46339.2|46360|46340|46359.2|46339.2|3
1647460930000|2022-03-16 20:02:10|46357.5|46337.5|46355.9|46335.9|46357.5|46337.5|46355.9|46335.9|6
1647460940000|2022-03-16 20:02:20|46354.2|46334.2|46345.9|46325.9|46354.2|46334.2|46345.9|46325.9|1
1647460950000|2022-03-16 20:02:30|46345.2|46325.2|46340.9|46320.9|46345.2|46325.2|46340.9|46320.9|1
1647460960000|2022-03-16 20:02:40|46332.5|46312.5|46328.4|46308.4|46332.5|46312.5|46328.4|46308.4|4
1647460970000|2022-03-16 20:02:50|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|4
1647460980000|2022-03-16 20:03:00|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|3
1647460990000|2022-03-16 20:03:10|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|4
1647461000000|2022-03-16 20:03:20|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|46315.9|46295.9|0
1647461010000|2022-03-16 20:03:30|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|2
1647461020000|2022-03-16 20:03:40|46307.5|46287.5|46308.4|46288.4|46308.4|46288.4|46305.9|46285.9|4
1647461030000|2022-03-16 20:03:50|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|46307.7|46287.7|2
1647461040000|2022-03-16 20:04:00|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|46305.9|46285.9|5
1647461050000|2022-03-16 20:04:10|46308.4|46288.4|46310.9|46290.9|46310.9|46290.9|46308.4|46288.4|1
1647461060000|2022-03-16 20:04:20|46308.4|46288.4|46310.9|46290.9|46311.7|46291.7|46308.4|46288.4|2
1647461070000|2022-03-16 20:04:30|46313.4|46293.4|46310.9|46290.9|46315.9|46295.9|46310.9|46290.9|0
1647461080000|2022-03-16 20:04:40|46310.2|46290.2|46308.4|46288.4|46310.2|46290.2|46308.4|46288.4|1
1647461100000|2022-03-16 20:05:00|46307.7|46287.7|46305.9|46285.9|46308.4|46288.4|46305.9|46285.9|2
1647461110000|2022-03-16 20:05:10|46307.7|46287.7|46310.9|46290.9|46310.9|46290.9|46305.9|46285.9|1
1647461120000|2022-03-16 20:05:20|46309.2|46289.2|46310.2|46290.2|46310.9|46290.9|46308.4|46288.4|0
1647461130000|2022-03-16 20:05:30|46310.9|46290.9|46308.4|46288.4|46310.9|46290.9|46308.4|46288.4|0
1647461140000|2022-03-16 20:05:40|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|46308.4|46288.4|3
1647461150000|2022-03-16 20:05:50|46308.4|46288.4|46310.2|46290.2|46310.9|46290.9|46308.4|46288.4|0
1647461160000|2022-03-16 20:06:00|46310.9|46290.9|46308.4|46288.4|46310.9|46290.9|46308.4|46288.4|0
1647461170000|2022-03-16 20:06:10|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|46310.9|46290.9|0
1647461200000|2022-03-16 20:06:40|46312.7|46292.7|46320.9|46300.9|46320.9|46300.9|46312.7|46292.7|1
1647461210000|2022-03-16 20:06:50|46321.7|46301.7|46324.2|46304.2|46324.2|46304.2|46321.7|46301.7|4
1647461220000|2022-03-16 20:07:00|46328.4|46308.4|46331.7|46311.7|46334.2|46314.2|46328.4|46308.4|1
1647461230000|2022-03-16 20:07:10|46333.4|46313.4|46334.2|46314.2|46334.2|46314.2|46332.5|46312.5|0
1647461240000|2022-03-16 20:07:20|46332.5|46312.5|46331.7|46311.7|46332.5|46312.5|46331.7|46311.7|0
1647461250000|2022-03-16 20:07:30|||||||||1
1647461260000|2022-03-16 20:07:40|||||||||1
1647461270000|2022-03-16 20:07:50|46330|46310|46326.7|46306.7|46330|46310|46326.7|46306.7|1
1647461280000|2022-03-16 20:08:00|46328.4|46308.4|46329.2|46309.2|46329.2|46309.2|46326.7|46306.7|0
1647461300000|2022-03-16 20:08:20|||||||||3
1647461320000|2022-03-16 20:08:40|||||||||1
1647461340000|2022-03-16 20:09:00|46327.5|46307.5|46325.8|46305.8|46327.5|46307.5|46325.8|46305.8|2
1647461360000|2022-03-16 20:09:20|46325|46305|46317.5|46297.5|46325|46305|46317.5|46297.5|14
1647461370000|2022-03-16 20:09:30|46315.8|46295.8|46315|46295|46317.5|46297.5|46315|46295|0
1647461390000|2022-03-16 20:09:50|46312.5|46292.5|46306.7|46286.7|46312.5|46292.5|46305|46285|6
1647461400000|2022-03-16 20:10:00|46307.5|46287.5|46310|46290|46312.5|46292.5|46302.5|46282.5|8
1647461420000|2022-03-16 20:10:20|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|0
1647461430000|2022-03-16 20:10:30|46310|46290|46309.2|46289.2|46310|46290|46307.5|46287.5|0
1647461440000|2022-03-16 20:10:40|46308.3|46288.3|46307.5|46287.5|46308.3|46288.3|46307.5|46287.5|0
1647461450000|2022-03-16 20:10:50|46309.2|46289.2|46310|46290|46310|46290|46307.5|46287.5|0
1647461460000|2022-03-16 20:11:00|46308.3|46288.3|46305|46285|46310|46290|46305|46285|1
1647461470000|2022-03-16 20:11:10|46306.7|46286.7|46302.5|46282.5|46306.7|46286.7|46302.5|46282.5|14
1647461480000|2022-03-16 20:11:20|46300|46280|46302.5|46282.5|46302.5|46282.5|46300|46280|5
1647461490000|2022-03-16 20:11:30|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|46303.3|46283.3|4
1647461500000|2022-03-16 20:11:40|46305|46285|46305|46285|46305|46285|46305|46285|2
1647461520000|2022-03-16 20:12:00|46310|46290|46310|46290|46310|46290|46310|46290|1
1647461530000|2022-03-16 20:12:10|46310.8|46290.8|46312.5|46292.5|46312.5|46292.5|46310|46290|1
1647461540000|2022-03-16 20:12:20|46314.2|46294.2|46320|46300|46320|46300|46314.2|46294.2|1
1647461550000|2022-03-16 20:12:30|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|0
1647461560000|2022-03-16 20:12:40|46320.8|46300.8|46320|46300|46322.5|46302.5|46320|46300|0
1647461570000|2022-03-16 20:12:50|46321.7|46301.7|46320.8|46300.8|46322.5|46302.5|46320|46300|0
1647461580000|2022-03-16 20:13:00|46320|46300|46319.2|46299.2|46320|46300|46317.5|46297.5|1
1647461590000|2022-03-16 20:13:10|46318.3|46298.3|46316.7|46296.7|46318.3|46298.3|46316.7|46296.7|1
1647461600000|2022-03-16 20:13:20|46318.4|46298.4|46320|46300|46320|46300|46318.3|46298.3|0
1647461610000|2022-03-16 20:13:30|46317.5|46297.5|46317.5|46297.5|46320|46300|46317.5|46297.5|0
1647461660000|2022-03-16 20:14:20|46315.8|46295.8|46315|46295|46315.8|46295.8|46315|46295|0
1647461670000|2022-03-16 20:14:30|||||||||3
1647461680000|2022-03-16 20:14:40|46318.3|46298.3|46318.3|46298.3|46319.2|46299.2|46318.3|46298.3|2
1647461690000|2022-03-16 20:14:50|46315.8|46295.8|46315.8|46295.8|46317.5|46297.5|46315|46295|0
1647461700000|2022-03-16 20:15:00|46315|46295|46319.2|46299.2|46320|46300|46315|46295|0
1647461710000|2022-03-16 20:15:10|46318.3|46298.3|46320|46300|46320|46300|46317.5|46297.5|0
1647461720000|2022-03-16 20:15:20|46321.7|46301.7|46320|46300|46322.5|46302.5|46319.2|46299.2|2
1647461730000|2022-03-16 20:15:30|46321.7|46301.7|46320|46300|46322.5|46302.5|46317.5|46297.5|2
1647461740000|2022-03-16 20:15:40|46321.7|46301.7|46322.5|46302.5|46322.5|46302.5|46320|46300|0
1647461760000|2022-03-16 20:16:00|46320.8|46300.8|46320|46300|46320.8|46300.8|46318.3|46298.3|3
1647461770000|2022-03-16 20:16:10|46317.5|46297.5|46320|46300|46320|46300|46317.5|46297.5|0
1647461780000|2022-03-16 20:16:20|46321.7|46301.7|46322.5|46302.5|46322.5|46302.5|46320|46300|2
1647461790000|2022-03-16 20:16:30|46325|46305|46326.7|46306.7|46326.7|46306.7|46325|46305|2
1647461810000|2022-03-16 20:16:50|46327.5|46307.5|46332.5|46312.5|46332.5|46312.5|46327.5|46307.5|2
1647461820000|2022-03-16 20:17:00|46334.2|46314.2|46334.2|46314.2|46335|46315|46332.5|46312.5|2
1647461830000|2022-03-16 20:17:10|46335|46315|46335|46315|46337.5|46317.5|46334|46314|9
1647461840000|2022-03-16 20:17:20|46336.7|46316.7|46337.5|46317.5|46337.5|46317.5|46335|46315|0
1647461850000|2022-03-16 20:17:30|46335|46315|46335|46315|46335|46315|46335|46315|0
1647461860000|2022-03-16 20:17:40|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1647461870000|2022-03-16 20:17:50|46335|46315|46335|46315|46337.5|46317.5|46335|46315|0
1647461880000|2022-03-16 20:18:00|46337.5|46317.5|46347.5|46327.5|46347.5|46327.5|46337.5|46317.5|2
1647461890000|2022-03-16 20:18:10|46345.8|46325.8|46345|46325|46345.8|46325.8|46345|46325|0
1647461900000|2022-03-16 20:18:20|46347.5|46327.5|46345|46325|46347.5|46327.5|46345|46325|0
1647461910000|2022-03-16 20:18:30|46343.3|46323.3|46342.5|46322.5|46345|46325|46342.5|46322.5|0
1647461920000|2022-03-16 20:18:40|46340|46320|46327.5|46307.5|46340|46320|46327.5|46307.5|4
1647461930000|2022-03-16 20:18:50|46325.8|46305.8|46325.8|46305.8|46325.8|46305.8|46325.8|46305.8|0
1647461940000|2022-03-16 20:19:00|46322.5|46302.5|46325|46305|46327.5|46307.5|46322.5|46302.5|0
1647461950000|2022-03-16 20:19:10|46327.5|46307.5|46327.5|46307.5|46327.5|46307.5|46327.5|46307.5|0
1647461970000|2022-03-16 20:19:30|46325.8|46305.8|46325|46305|46325.8|46305.8|46325|46305|0
1647461980000|2022-03-16 20:19:40|46326.7|46306.7|46325|46305|46327.5|46307.5|46325|46305|0
1647461990000|2022-03-16 20:19:50|||||||||1
1647462000000|2022-03-16 20:20:00|46323.3|46303.3|46325|46305|46325|46305|46322.5|46302.5|0
1647462020000|2022-03-16 20:20:20|46327.5|46307.5|46327.5|46307.5|46327.5|46307.5|46327.5|46307.5|0
1647462030000|2022-03-16 20:20:30|46325|46305|46325|46305|46325|46305|46325|46305|0
1647462050000|2022-03-16 20:20:50|46323.3|46303.3|46325|46305|46325|46305|46323.3|46303.3|3
1647462060000|2022-03-16 20:21:00|46323.3|46303.3|46325|46305|46325|46305|46323.3|46303.3|1
1647462090000|2022-03-16 20:21:30|46323.3|46303.3|46322.5|46302.5|46323.3|46303.3|46320.8|46300.8|1
1647462110000|2022-03-16 20:21:50|46320.8|46300.8|46320|46300|46320.8|46300.8|46320|46300|0
1647462130000|2022-03-16 20:22:10|46318.3|46298.3|46317.5|46297.5|46318.3|46298.3|46317.5|46297.5|1
1647462140000|2022-03-16 20:22:20|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|1
1647462150000|2022-03-16 20:22:30|46316.7|46296.7|46315|46295|46316.7|46296.7|46315|46295|3
1647462160000|2022-03-16 20:22:40|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|0
1647462170000|2022-03-16 20:22:50|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|3
1647462180000|2022-03-16 20:23:00|46315|46295|46315|46295|46315|46295|46315|46295|0
1647462200000|2022-03-16 20:23:20|||||||||1
1647462220000|2022-03-16 20:23:40|46314.2|46294.2|46315|46295|46315|46295|46314.2|46294.2|0
1647462230000|2022-03-16 20:23:50|46313.3|46293.3|46317.5|46297.5|46317.5|46297.5|46313.3|46293.3|0
1647462240000|2022-03-16 20:24:00|46319.2|46299.2|46320.9|46300.9|46320.9|46300.9|46319.2|46299.2|4
1647462250000|2022-03-16 20:24:10|46321.7|46301.7|46321.7|46301.7|46324.2|46304.2|46321.7|46301.7|1
1647462260000|2022-03-16 20:24:20|46320|46300|46319.2|46299.2|46321.7|46301.7|46319.2|46299.2|0
1647462270000|2022-03-16 20:24:30|46320.9|46300.9|46321.7|46301.7|46321.7|46301.7|46319.2|46299.2|0
1647462290000|2022-03-16 20:24:50|46320|46300|46319.2|46299.2|46320|46300|46319.2|46299.2|0
1647462300000|2022-03-16 20:25:00|46317.5|46297.5|46319.2|46299.2|46319.2|46299.2|46317.5|46297.5|2
1647462310000|2022-03-16 20:25:10|46320.9|46300.9|46317.5|46297.5|46321.7|46301.7|46317.5|46297.5|2
1647462320000|2022-03-16 20:25:20|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|2
1647462360000|2022-03-16 20:26:00|46317.5|46297.5|46315|46295|46319.2|46299.2|46315|46295|3
1647462380000|2022-03-16 20:26:20|||||||||1
1647462390000|2022-03-16 20:26:30|46313.2|46293.2|46312.5|46292.5|46315|46295|46312.5|46292.5|1
1647462400000|2022-03-16 20:26:40|46314.2|46294.2|46315|46295|46315|46295|46314.2|46294.2|0
1647462410000|2022-03-16 20:26:50|46313.2|46293.2|46313.2|46293.2|46315|46295|46312.5|46292.5|0
1647462420000|2022-03-16 20:27:00|46312.5|46292.5|46314.2|46294.2|46314.2|46294.2|46312.5|46292.5|0
1647462430000|2022-03-16 20:27:10|46312.5|46292.5|46313.2|46293.2|46315|46295|46312.5|46292.5|0
1647462440000|2022-03-16 20:27:20|46314.2|46294.2|46312.5|46292.5|46315|46295|46312.5|46292.5|0
1647462480000|2022-03-16 20:28:00|||||||||1
1647462490000|2022-03-16 20:28:10|46314.2|46294.2|46315|46295|46315|46295|46314.2|46294.2|0
1647462500000|2022-03-16 20:28:20|||||||||1
1647462510000|2022-03-16 20:28:30|46313.2|46293.2|46317.5|46297.5|46317.5|46297.5|46312.5|46292.5|1
1647462520000|2022-03-16 20:28:40|46315|46295|46315|46295|46317.5|46297.5|46315|46295|0
1647462530000|2022-03-16 20:28:50|46316.7|46296.7|46319.2|46299.2|46319.2|46299.2|46315|46295|0
1647462540000|2022-03-16 20:29:00|46317.5|46297.5|46319.2|46299.2|46319.2|46299.2|46317.5|46297.5|0
1647462550000|2022-03-16 20:29:10|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|1
1647462570000|2022-03-16 20:29:30|46319.2|46299.2|46320.9|46300.9|46320.9|46300.9|46317.5|46297.5|1
1647462580000|2022-03-16 20:29:40|46322.5|46302.5|46320|46300|46322.5|46302.5|46320|46300|0
1647462590000|2022-03-16 20:29:50|46322.5|46302.5|46320.7|46300.7|46322.5|46302.5|46320.7|46300.7|2
1647462600000|2022-03-16 20:30:00|46320|46300|46312.5|46292.5|46320.7|46300.7|46312.5|46292.5|5
1647462630000|2022-03-16 20:30:30|46311.7|46291.7|46310|46290|46311.7|46291.7|46310|46290|0
1647462650000|2022-03-16 20:30:50|46307.5|46287.5|46307.5|46287.5|46307.5|46287.5|46305|46285|3
1647462660000|2022-03-16 20:31:00|46306.7|46286.7|46305|46285|46306.7|46286.7|46305|46285|1
1647462670000|2022-03-16 20:31:10|46303.2|46283.2|46302.5|46282.5|46305|46285|46302.5|46282.5|0
1647462680000|2022-03-16 20:31:20|46303.2|46283.2|46305|46285|46307.5|46287.5|46303.2|46283.2|3
1647462690000|2022-03-16 20:31:30|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|0
1647462710000|2022-03-16 20:31:50|||||||||3
1647462730000|2022-03-16 20:32:10|||||||||2
1647462760000|2022-03-16 20:32:40|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|46302.5|46282.5|3
1647462770000|2022-03-16 20:32:50|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|46297.5|46277.5|3
1647462780000|2022-03-16 20:33:00|46299.2|46279.2|46300|46280|46300|46280|46298.2|46278.2|3
1647462790000|2022-03-16 20:33:10|46297.5|46277.5|46297.5|46277.5|46300|46280|46297.5|46277.5|0
1647462830000|2022-03-16 20:33:50|46295|46275|46295|46275|46295|46275|46295|46275|1
1647462840000|2022-03-16 20:34:00|46290.7|46270.7|46290.7|46270.7|46290.7|46270.7|46288.2|46268.2|6
1647462860000|2022-03-16 20:34:20|46290|46270|46290|46270|46290|46270|46288.2|46268.2|0
1647462870000|2022-03-16 20:34:30|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|46291.7|46271.7|0
1647462880000|2022-03-16 20:34:40|46290.9|46270.9|46290|46270|46291.7|46271.7|46290|46270|1
1647462890000|2022-03-16 20:34:50|46290.9|46270.9|46291.7|46271.7|46291.7|46271.7|46290.9|46270.9|0
1647462900000|2022-03-16 20:35:00|46287.5|46267.5|46291.7|46271.7|46291.7|46271.7|46287.5|46267.5|1
1647462910000|2022-03-16 20:35:10|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|1
1647462960000|2022-03-16 20:36:00|||||||||1
1647463000000|2022-03-16 20:36:40|||||||||3
1647463010000|2022-03-16 20:36:50|46289.2|46269.2|46287.5|46267.5|46289.2|46269.2|46287.5|46267.5|0
1647463020000|2022-03-16 20:37:00|||||||||1
1647463040000|2022-03-16 20:37:20|||||||||3
1647463050000|2022-03-16 20:37:30|46286.7|46266.7|46273.2|46253.2|46286.7|46266.7|46273.2|46253.2|8
1647463060000|2022-03-16 20:37:40|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|0
1647463070000|2022-03-16 20:37:50|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|2
1647463080000|2022-03-16 20:38:00|||||||||1
1647463090000|2022-03-16 20:38:10|46259.8|46239.8|46259|46239|46259.8|46239.8|46259|46239|3
1647463100000|2022-03-16 20:38:20|46260.7|46240.7|46265|46245|46265|46245|46260.7|46240.7|0
1647463110000|2022-03-16 20:38:30|||||||||1
1647463130000|2022-03-16 20:38:50|46262.5|46242.5|46264.2|46244.2|46264.2|46244.2|46262.5|46242.5|0
1647463140000|2022-03-16 20:39:00|46265|46245|46265|46245|46265|46245|46262.5|46242.5|0
1647463150000|2022-03-16 20:39:10|46263.2|46243.2|46260|46240|46265|46245|46260|46240|0
1647463190000|2022-03-16 20:39:50|46258.2|46238.2|46257.5|46237.5|46258.2|46238.2|46257.5|46237.5|1
1647463200000|2022-03-16 20:40:00|46260|46240|46260|46240|46260|46240|46260|46240|2
1647463220000|2022-03-16 20:40:20|||||||||2
1647463260000|2022-03-16 20:41:00|46263.2|46243.2|46265|46245|46265|46245|46263.2|46243.2|1
1647463270000|2022-03-16 20:41:10|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|46267.5|46247.5|4
1647463290000|2022-03-16 20:41:30|46269.2|46249.2|46267.5|46247.5|46269.2|46249.2|46267.5|46247.5|0
1647463320000|2022-03-16 20:42:00|46270|46250|46270|46250|46270|46250|46270|46250|0
1647463340000|2022-03-16 20:42:20|||||||||1
1647463350000|2022-03-16 20:42:30|46274.2|46254.2|46269|46249|46276.7|46256.7|46269|46249|4
1647463370000|2022-03-16 20:42:50|46270|46250|46270|46250|46272.5|46252.5|46270|46250|3
1647463390000|2022-03-16 20:43:10|46272.5|46252.5|46272.5|46252.5|46272.5|46252.5|46270|46250|1
1647463400000|2022-03-16 20:43:20|46277.5|46257.5|46280.7|46260.7|46282.5|46262.5|46277.5|46257.5|3
1647463420000|2022-03-16 20:43:40|46280|46260|46278.2|46258.2|46280|46260|46278.2|46258.2|2
1647463430000|2022-03-16 20:43:50|||||||||1
1647463470000|2022-03-16 20:44:30|46279|46259|46282.5|46262.5|46284.2|46264.2|46279|46259|2
1647463490000|2022-03-16 20:44:50|46280|46260|46280.7|46260.7|46280.7|46260.7|46280|46260|1
1647463500000|2022-03-16 20:45:00|46278.2|46258.2|46282.5|46262.5|46282.5|46262.5|46277.5|46257.5|2
1647463510000|2022-03-16 20:45:10|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|46283.2|46263.2|0
1647463530000|2022-03-16 20:45:30|46282.5|46262.5|46283.2|46263.2|46283.2|46263.2|46282.5|46262.5|0
1647463540000|2022-03-16 20:45:40|46282.5|46262.5|46280.7|46260.7|46283.2|46263.2|46280.7|46260.7|0
1647463550000|2022-03-16 20:45:50|46282.5|46262.5|46277.5|46257.5|46282.5|46262.5|46277.5|46257.5|0
1647463560000|2022-03-16 20:46:00|46278.2|46258.2|46282.5|46262.5|46282.5|46262.5|46278.2|46258.2|1
1647463570000|2022-03-16 20:46:10|46280|46260|46280|46260|46280|46260|46280|46260|0
1647463610000|2022-03-16 20:46:50|46276.5|46256.5|46275|46255|46276.5|46256.5|46275|46255|0
1647463640000|2022-03-16 20:47:20|||||||||3
1647463680000|2022-03-16 20:48:00|46278.4|46258.4|46280|46260|46280|46260|46276.5|46256.5|2
1647463700000|2022-03-16 20:48:20|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|46280.7|46260.7|0
1647463720000|2022-03-16 20:48:40|46275.7|46255.7|46275|46255|46275.7|46255.7|46275|46255|2
1647463730000|2022-03-16 20:48:50|46276.7|46256.7|46278.4|46258.4|46278.4|46258.4|46276.7|46256.7|0
1647463740000|2022-03-16 20:49:00|46276.7|46256.7|46273.2|46253.2|46276.7|46256.7|46273.2|46253.2|2
1647463750000|2022-03-16 20:49:10|46272.5|46252.5|46255.7|46235.7|46272.5|46252.5|46255.7|46235.7|4
1647463760000|2022-03-16 20:49:20|46253.2|46233.2|46247.5|46227.5|46253.2|46233.2|46247.5|46227.5|12
1647463770000|2022-03-16 20:49:30|46238.2|46218.2|46230|46210|46238.2|46218.2|46230|46210|6
1647463780000|2022-03-16 20:49:40|||||||||2
1647463800000|2022-03-16 20:50:00|||||||||1
1647463810000|2022-03-16 20:50:10|46226.5|46206.5|46226.5|46206.5|46226.5|46206.5|46226.5|46206.5|0
1647463820000|2022-03-16 20:50:20|46224|46204|46222.5|46202.5|46224|46204|46222.5|46202.5|1
1647463870000|2022-03-16 20:51:10|46221.7|46201.7|46221.7|46201.7|46221.7|46201.7|46221.7|46201.7|1
1647463890000|2022-03-16 20:51:30|46222.5|46202.5|46220|46200|46222.5|46202.5|46220|46200|0
1647463900000|2022-03-16 20:51:40|46220.7|46200.7|46222.5|46202.5|46222.5|46202.5|46220|46200|1
1647463910000|2022-03-16 20:51:50|46220|46200|46220|46200|46220|46200|46220|46200|2
1647463920000|2022-03-16 20:52:00|46222.5|46202.5|46222.5|46202.5|46222.5|46202.5|46220|46200|3
1647463940000|2022-03-16 20:52:20|46226.7|46206.7|46230|46210|46230|46210|46226.7|46206.7|5
1647463950000|2022-03-16 20:52:30|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|0
1647463960000|2022-03-16 20:52:40|46225.7|46205.7|46225.7|46205.7|46225.7|46205.7|46225.7|46205.7|0
1647463970000|2022-03-16 20:52:50|46225|46205|46225|46205|46225|46205|46225|46205|2
1647463980000|2022-03-16 20:53:00|46223.2|46203.2|46224.2|46204.2|46224.2|46204.2|46223.2|46203.2|1
1647463990000|2022-03-16 20:53:10|46223.2|46203.2|46225|46205|46225|46205|46223.2|46203.2|0
1647464000000|2022-03-16 20:53:20|||||||||6
1647464010000|2022-03-16 20:53:30|||||||||1
1647464020000|2022-03-16 20:53:40|46223.2|46203.2|46222.5|46202.5|46225|46205|46222.5|46202.5|1
1647464030000|2022-03-16 20:53:50|46224.2|46204.2|46220.7|46200.7|46225|46205|46220.7|46200.7|1
1647464040000|2022-03-16 20:54:00|46222.5|46202.5|46220|46200|46222.5|46202.5|46220|46200|1
1647464050000|2022-03-16 20:54:10|46217.5|46197.5|46219.2|46199.2|46219.2|46199.2|46217.5|46197.5|2
1647464060000|2022-03-16 20:54:20|46217.5|46197.5|46217.5|46197.5|46220|46200|46217.5|46197.5|1
1647464070000|2022-03-16 20:54:30|46219.2|46199.2|46220|46200|46220|46200|46217.5|46197.5|1
1647464080000|2022-03-16 20:54:40|46217.5|46197.5|46220|46200|46220|46200|46217.5|46197.5|2
1647464090000|2022-03-16 20:54:50|46218.2|46198.2|46217.5|46197.5|46220|46200|46217.5|46197.5|1
1647464100000|2022-03-16 20:55:00|46220|46200|46219.2|46199.2|46220|46200|46217.5|46197.5|0
1647464110000|2022-03-16 20:55:10|46218.2|46198.2|46217.5|46197.5|46219.2|46199.2|46217.5|46197.5|0
1647464140000|2022-03-16 20:55:40|46220|46200|46220|46200|46220|46200|46217.5|46197.5|1
1647464160000|2022-03-16 20:56:00|||||||||7
1647464180000|2022-03-16 20:56:20|46221.7|46201.7|46225|46205|46225|46205|46221.7|46201.7|0
1647464200000|2022-03-16 20:56:40|46227.5|46207.5|46222.5|46202.5|46227.5|46207.5|46222.5|46202.5|3
1647464210000|2022-03-16 20:56:50|46217.5|46197.5|46217.5|46197.5|46217.5|46197.5|46217.5|46197.5|1
1647464220000|2022-03-16 20:57:00|46220|46200|46227.5|46207.5|46227.5|46207.5|46220|46200|3
1647464230000|2022-03-16 20:57:10|46225.7|46205.7|46225|46205|46225.7|46205.7|46225|46205|0
1647464260000|2022-03-16 20:57:40|46227.5|46207.5|46227.5|46207.5|46229.2|46209.2|46227.5|46207.5|0
1647464270000|2022-03-16 20:57:50|46225.7|46205.7|46232.5|46212.5|46234.2|46214.2|46225.7|46205.7|2
1647464280000|2022-03-16 20:58:00|46234.2|46214.2|46235|46215|46237.5|46217.5|46233.2|46213.2|2
1647464290000|2022-03-16 20:58:10|46236.7|46216.7|46235|46215|46236.7|46216.7|46235|46215|1
1647464300000|2022-03-16 20:58:20|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|1
1647464310000|2022-03-16 20:58:30|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|46230.7|46210.7|3
1647464320000|2022-03-16 20:58:40|46230|46210|46230|46210|46230|46210|46230|46210|1
1647464330000|2022-03-16 20:58:50|46228.2|46208.2|46227.5|46207.5|46228.2|46208.2|46227.5|46207.5|1
1647464340000|2022-03-16 20:59:00|46225|46205|46227.5|46207.5|46227.5|46207.5|46225|46205|0
1647464350000|2022-03-16 20:59:10|46225|46205|46226.7|46206.7|46226.7|46206.7|46225|46205|17
1647464360000|2022-03-16 20:59:20|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|0
1647464370000|2022-03-16 20:59:30|46225.7|46205.7|46230|46210|46230|46210|46225|46205|7
1647464380000|2022-03-16 20:59:40|46231.7|46211.7|46232.5|46212.5|46235|46215|46231.7|46211.7|2
1647468000000|2022-03-16 22:00:00|46170.3|46150.3|46238.4|46218.4|46240.9|46220.9|46170.3|46150.3|6
1647468010000|2022-03-16 22:00:10|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|0
1647468020000|2022-03-16 22:00:20|46228.4|46208.4|46226.7|46206.7|46228.4|46208.4|46226.7|46206.7|0
1647468030000|2022-03-16 22:00:30|||||||||2
1647468060000|2022-03-16 22:01:00|46224.9|46204.9|46227.4|46207.4|46227.4|46207.4|46224.9|46204.9|3
1647468070000|2022-03-16 22:01:10|46229.9|46209.9|46227.4|46207.4|46229.9|46209.9|46227.4|46207.4|2
1647468080000|2022-03-16 22:01:20|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|0
1647468090000|2022-03-16 22:01:30|||||||||1
1647468110000|2022-03-16 22:01:50|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|46232.6|46212.6|0
1647468120000|2022-03-16 22:02:00|46235.1|46215.1|46232.6|46212.6|46235.1|46215.1|46230.9|46210.9|0
1647468130000|2022-03-16 22:02:10|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|46233.4|46213.4|0
1647468140000|2022-03-16 22:02:20|||||||||3
1647468150000|2022-03-16 22:02:30|46230.9|46210.9|46223.4|46203.4|46230.9|46210.9|46223.4|46203.4|3
1647468210000|2022-03-16 22:03:30|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|46243.4|46223.4|2
1647468220000|2022-03-16 22:03:40|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|46245.7|46225.7|2
1647468250000|2022-03-16 22:04:10|46251.7|46231.7|46265.9|46245.9|46265.9|46245.9|46251.7|46231.7|2
1647468260000|2022-03-16 22:04:20|46255.7|46235.7|46255.7|46235.7|46255.7|46235.7|46255.7|46235.7|6
1647468270000|2022-03-16 22:04:30|46254.2|46234.2|46260.9|46240.9|46260.9|46240.9|46253.4|46233.4|3
1647468310000|2022-03-16 22:05:10|46280.3|46260.3|46281.1|46261.1|46281.1|46261.1|46280.3|46260.3|1
1647468320000|2022-03-16 22:05:20|46282.8|46262.8|46283.6|46263.6|46283.6|46263.6|46282.8|46262.8|0
1647468330000|2022-03-16 22:05:30|46281.8|46261.8|46281.8|46261.8|46281.8|46261.8|46281.8|46261.8|0
1647468340000|2022-03-16 22:05:40|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|46281.1|46261.1|0
1647468350000|2022-03-16 22:05:50|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|46282.6|46262.6|1
1647468360000|2022-03-16 22:06:00|46280.9|46260.9|46280.9|46260.9|46280.9|46260.9|46280.9|46260.9|0
1647468370000|2022-03-16 22:06:10|46278.4|46258.4|46278.4|46258.4|46278.4|46258.4|46278.4|46258.4|0
1647468380000|2022-03-16 22:06:20|46281.8|46261.8|46298.4|46278.4|46299.2|46279.2|46281.8|46261.8|10
1647468390000|2022-03-16 22:06:30|46296.7|46276.7|46293.4|46273.4|46296.7|46276.7|46293.4|46273.4|0
1647468400000|2022-03-16 22:06:40|46298.4|46278.4|46308.4|46288.4|46308.4|46288.4|46298.4|46278.4|3
1647468410000|2022-03-16 22:06:50|46310.7|46290.7|46316.7|46296.7|46316.7|46296.7|46310.7|46290.7|8
1647468420000|2022-03-16 22:07:00|||||||||1
1647468430000|2022-03-16 22:07:10|46338.4|46318.4|46344.2|46324.2|46344.9|46324.9|46338.4|46318.4|13
1647468460000|2022-03-16 22:07:40|46341.8|46321.8|46313.4|46293.4|46341.8|46321.8|46313.4|46293.4|7
1647468480000|2022-03-16 22:08:00|||||||||1
1647468500000|2022-03-16 22:08:20|46300.7|46280.7|46300.7|46280.7|46300.7|46280.7|46300.7|46280.7|2
1647468510000|2022-03-16 22:08:30|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|11
1647468520000|2022-03-16 22:08:40|46316.4|46296.4|46360.9|46340.9|46370.9|46350.9|46316.4|46296.4|15
1647468530000|2022-03-16 22:08:50|46359.2|46339.2|46350.9|46330.9|46359.2|46339.2|46350.9|46330.9|0
1647468540000|2022-03-16 22:09:00|||||||||1
1647468550000|2022-03-16 22:09:10|||||||||1
1647468560000|2022-03-16 22:09:20|||||||||2
1647468570000|2022-03-16 22:09:30|46352.6|46332.6|46353.4|46333.4|46353.4|46333.4|46352.6|46332.6|0
1647468580000|2022-03-16 22:09:40|46355.9|46335.9|46360.9|46340.9|46360.9|46340.9|46355.9|46335.9|1
1647468590000|2022-03-16 22:09:50|46359.2|46339.2|46342.6|46322.6|46359.2|46339.2|46339.2|46319.2|0
1647468600000|2022-03-16 22:10:00|46340.9|46320.9|46345.9|46325.9|46345.9|46325.9|46340.9|46320.9|0
1647468620000|2022-03-16 22:10:20|||||||||1
1647468660000|2022-03-16 22:11:00|46343.4|46323.4|46330.9|46310.9|46343.4|46323.4|46330.9|46310.9|5
1647468690000|2022-03-16 22:11:30|||||||||8
1647468700000|2022-03-16 22:11:40|||||||||6
1647468710000|2022-03-16 22:11:50|||||||||1
1647468780000|2022-03-16 22:13:00|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|1
1647468830000|2022-03-16 22:13:50|||||||||2
1647468850000|2022-03-16 22:14:10|46330.1|46310.1|46330.9|46310.9|46330.9|46310.9|46330.1|46310.1|0
1647468880000|2022-03-16 22:14:40|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|46328.4|46308.4|0
1647468900000|2022-03-16 22:15:00|46327.6|46307.6|46327.6|46307.6|46327.6|46307.6|46327.6|46307.6|2
1647468920000|2022-03-16 22:15:20|||||||||1
1647468960000|2022-03-16 22:16:00|46328.4|46308.4|46330.1|46310.1|46330.1|46310.1|46328.4|46308.4|0
1647469030000|2022-03-16 22:17:10|46315.9|46295.9|46316.7|46296.7|46316.7|46296.7|46315.9|46295.9|2
1647469050000|2022-03-16 22:17:30|46314.9|46294.9|46314.2|46294.2|46314.9|46294.9|46313.4|46293.4|1
1647469060000|2022-03-16 22:17:40|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|46314.9|46294.9|0
1647469070000|2022-03-16 22:17:50|46313.2|46293.2|46316.7|46296.7|46316.7|46296.7|46313.2|46293.2|1
1647469080000|2022-03-16 22:18:00|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|0
1647469130000|2022-03-16 22:18:50|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|46320.9|46300.9|0
1647469140000|2022-03-16 22:19:00|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|0
1647469200000|2022-03-16 22:20:00|46320.9|46300.9|46319.2|46299.2|46320.9|46300.9|46319.2|46299.2|0
1647469220000|2022-03-16 22:20:20|46316.7|46296.7|46312.4|46292.4|46316.7|46296.7|46309.9|46289.9|1
1647469230000|2022-03-16 22:20:30|46311.7|46291.7|46314.2|46294.2|46314.2|46294.2|46311.7|46291.7|0
1647469240000|2022-03-16 22:20:40|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|0
1647469250000|2022-03-16 22:20:50|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|0
1647469260000|2022-03-16 22:21:00|46313.4|46293.4|46307.4|46287.4|46313.4|46293.4|46307.4|46287.4|3
1647469300000|2022-03-16 22:21:40|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|1
1647469310000|2022-03-16 22:21:50|46305.9|46285.9|46306.7|46286.7|46306.7|46286.7|46305.9|46285.9|0
1647469320000|2022-03-16 22:22:00|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|46302.4|46282.4|4
1647469330000|2022-03-16 22:22:10|46299|46279|46296.7|46276.7|46299|46279|46296.7|46276.7|1
1647469360000|2022-03-16 22:22:40|46289.2|46269.2|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|0
1647469370000|2022-03-16 22:22:50|46282.4|46262.4|46284.9|46264.9|46284.9|46264.9|46282.4|46262.4|1
1647469380000|2022-03-16 22:23:00|46282.4|46262.4|46282.4|46262.4|46282.4|46262.4|46282.4|46262.4|0
1647469390000|2022-03-16 22:23:10|46284.2|46264.2|46284.9|46264.9|46284.9|46264.9|46284.2|46264.2|0
1647469400000|2022-03-16 22:23:20|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|0
1647469410000|2022-03-16 22:23:30|46284.9|46264.9|46289.2|46269.2|46289.2|46269.2|46284.2|46264.2|0
1647469430000|2022-03-16 22:23:50|46287.4|46267.4|46286.7|46266.7|46287.4|46267.4|46286.7|46266.7|0
1647469440000|2022-03-16 22:24:00|||||||||2
1647469470000|2022-03-16 22:24:30|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|0
1647469500000|2022-03-16 22:25:00|46281.7|46261.7|46282.6|46262.6|46282.6|46262.6|46279.2|46259.2|0
1647469510000|2022-03-16 22:25:10|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|0
1647469530000|2022-03-16 22:25:30|46299.2|46279.2|46300.9|46280.9|46300.9|46280.9|46299.2|46279.2|1
1647469610000|2022-03-16 22:26:50|46296.7|46276.7|46295.9|46275.9|46296.7|46276.7|46295.9|46275.9|3
1647469620000|2022-03-16 22:27:00|46293.4|46273.4|46293.4|46273.4|46293.4|46273.4|46293.4|46273.4|0
1647469630000|2022-03-16 22:27:10|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|0
1647469650000|2022-03-16 22:27:30|46293.4|46273.4|46290.9|46270.9|46293.4|46273.4|46290.9|46270.9|2
1647469730000|2022-03-16 22:28:50|46292.6|46272.6|46295.9|46275.9|46295.9|46275.9|46292.6|46272.6|0
1647469740000|2022-03-16 22:29:00|46297.6|46277.6|46313.4|46293.4|46313.4|46293.4|46297.6|46277.6|5
1647469760000|2022-03-16 22:29:20|46316.8|46296.8|46318.4|46298.4|46318.4|46298.4|46316.8|46296.8|1
1647469780000|2022-03-16 22:29:40|46320.1|46300.1|46320.9|46300.9|46320.9|46300.9|46320.1|46300.1|0
1647469790000|2022-03-16 22:29:50|46321.7|46301.7|46330.9|46310.9|46330.9|46310.9|46321.7|46301.7|5
1647469800000|2022-03-16 22:30:00|46332.6|46312.6|46336.7|46316.7|46338.4|46318.4|46330.9|46310.9|2
1647469810000|2022-03-16 22:30:10|46338.4|46318.4|46338.4|46318.4|46338.4|46318.4|46338.4|46318.4|0
1647469830000|2022-03-16 22:30:30|46336.7|46316.7|46335.9|46315.9|46336.7|46316.7|46335.9|46315.9|3
1647469850000|2022-03-16 22:30:50|46337.6|46317.6|46339.2|46319.2|46339.2|46319.2|46335.9|46315.9|0
1647469860000|2022-03-16 22:31:00|46338.4|46318.4|46335.9|46315.9|46338.4|46318.4|46335.9|46315.9|0
1647469900000|2022-03-16 22:31:40|||||||||1
1647469920000|2022-03-16 22:32:00|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1647469930000|2022-03-16 22:32:10|46335.9|46315.9|46336.7|46316.7|46339.2|46319.2|46335.9|46315.9|0
1647469940000|2022-03-16 22:32:20|46340.9|46320.9|46340.9|46320.9|46340.9|46320.9|46337.4|46317.4|0
1647469950000|2022-03-16 22:32:30|46342.6|46322.6|46343.4|46323.4|46343.4|46323.4|46340.9|46320.9|0
1647469960000|2022-03-16 22:32:40|46341.7|46321.7|46338.4|46318.4|46341.7|46321.7|46338.4|46318.4|0
1647470020000|2022-03-16 22:33:40|46336.7|46316.7|46337.4|46317.4|46337.4|46317.4|46336.7|46316.7|0
1647470040000|2022-03-16 22:34:00|46335.7|46315.7|46326.7|46306.7|46335.7|46315.7|46326.7|46306.7|0
1647470050000|2022-03-16 22:34:10|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|46330.9|46310.9|1
1647470090000|2022-03-16 22:34:50|46332.6|46312.6|46333.4|46313.4|46333.4|46313.4|46332.6|46312.6|0
1647470100000|2022-03-16 22:35:00|46330.9|46310.9|46333.4|46313.4|46333.4|46313.4|46330.9|46310.9|0
1647470130000|2022-03-16 22:35:30|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46330.9|46310.9|0
1647470150000|2022-03-16 22:35:50|46333.4|46313.4|46334.2|46314.2|46334.2|46314.2|46333.4|46313.4|0
1647470160000|2022-03-16 22:36:00|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|46335.9|46315.9|0
1647470190000|2022-03-16 22:36:30|46338.4|46318.4|46338.4|46318.4|46338.4|46318.4|46338.4|46318.4|0
1647470260000|2022-03-16 22:37:40|||||||||1
1647470280000|2022-03-16 22:38:00|46337.4|46317.4|46337.4|46317.4|46337.4|46317.4|46337.4|46317.4|0
1647470310000|2022-03-16 22:38:30|46335.7|46315.7|46331.7|46311.7|46335.7|46315.7|46329.9|46309.9|1
1647470320000|2022-03-16 22:38:40|46329.9|46309.9|46331.7|46311.7|46331.7|46311.7|46329.9|46309.9|1
1647470360000|2022-03-16 22:39:20|46335.1|46315.1|46338.4|46318.4|46340.1|46320.1|46335.1|46315.1|2
1647470370000|2022-03-16 22:39:30|46340.1|46320.1|46338.4|46318.4|46340.1|46320.1|46338.4|46318.4|0
1647470380000|2022-03-16 22:39:40|46343.4|46323.4|46340.9|46320.9|46343.4|46323.4|46340.9|46320.9|1
1647470390000|2022-03-16 22:39:50|46343.4|46323.4|46345.9|46325.9|46345.9|46325.9|46343.4|46323.4|0
1647470410000|2022-03-16 22:40:10|46349.9|46329.9|46349.9|46329.9|46349.9|46329.9|46349.9|46329.9|0
1647470430000|2022-03-16 22:40:30|46354.9|46334.9|46354.9|46334.9|46354.9|46334.9|46354.9|46334.9|1
1647470450000|2022-03-16 22:40:50|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|1
1647470480000|2022-03-16 22:41:20|||||||||1
1647470500000|2022-03-16 22:41:40|46359.2|46339.2|46361.7|46341.7|46361.7|46341.7|46359.2|46339.2|1
1647470510000|2022-03-16 22:41:50|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|46357.4|46337.4|0
1647470520000|2022-03-16 22:42:00|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|1
1647470530000|2022-03-16 22:42:10|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|46356.5|46336.5|1
1647470540000|2022-03-16 22:42:20|46355.7|46335.7|46354.9|46334.9|46355.7|46335.7|46354.9|46334.9|2
1647470580000|2022-03-16 22:43:00|46352.4|46332.4|46352.4|46332.4|46352.4|46332.4|46352.4|46332.4|1
1647470590000|2022-03-16 22:43:10|46354.9|46334.9|46359.9|46339.9|46359.9|46339.9|46354.9|46334.9|3
1647470610000|2022-03-16 22:43:30|46358.2|46338.2|46357.4|46337.4|46359.9|46339.9|46357.4|46337.4|0
1647470630000|2022-03-16 22:43:50|46362.4|46342.4|46360.7|46340.7|46362.4|46342.4|46360.7|46340.7|3
1647470640000|2022-03-16 22:44:00|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|46358.2|46338.2|1
1647470650000|2022-03-16 22:44:10|||||||||1
1647470660000|2022-03-16 22:44:20|46359.9|46339.9|46358.2|46338.2|46359.9|46339.9|46358.2|46338.2|0
1647470670000|2022-03-16 22:44:30|46359.9|46339.9|46358.2|46338.2|46359.9|46339.9|46358.2|46338.2|0
1647470700000|2022-03-16 22:45:00|46360.7|46340.7|46358.2|46338.2|46360.7|46340.7|46358.2|46338.2|1
1647470710000|2022-03-16 22:45:10|46359.9|46339.9|46359.9|46339.9|46359.9|46339.9|46358.2|46338.2|1
1647470760000|2022-03-16 22:46:00|46361.6|46341.6|46364.9|46344.9|46364.9|46344.9|46361.6|46341.6|4
1647470820000|2022-03-16 22:47:00|46366.6|46346.6|46364.9|46344.9|46366.6|46346.6|46364.9|46344.9|1
1647470880000|2022-03-16 22:48:00|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|46364.1|46344.1|1
1647470900000|2022-03-16 22:48:20|||||||||1
1647470940000|2022-03-16 22:49:00|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|1
1647470950000|2022-03-16 22:49:10|46359.9|46339.9|46361.6|46341.6|46361.6|46341.6|46359.9|46339.9|0
1647470970000|2022-03-16 22:49:30|46359.9|46339.9|46361.6|46341.6|46361.6|46341.6|46359.1|46339.1|0
1647470980000|2022-03-16 22:49:40|46358.4|46338.4|46356.6|46336.6|46358.4|46338.4|46356.6|46336.6|1
1647470990000|2022-03-16 22:49:50|46354.9|46334.9|46354.1|46334.1|46356.6|46336.6|46354.1|46334.1|0
1647471010000|2022-03-16 22:50:10|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|46361.6|46341.6|3
1647471060000|2022-03-16 22:51:00|46357.4|46337.4|46354.1|46334.1|46357.4|46337.4|46354.1|46334.1|3
1647471070000|2022-03-16 22:51:10|46351.6|46331.6|46346.6|46326.6|46351.6|46331.6|46346.6|46326.6|0
1647471080000|2022-03-16 22:51:20|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|46344.1|46324.1|1
1647471090000|2022-03-16 22:51:30|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|46346.6|46326.6|0
1647471110000|2022-03-16 22:51:50|46348.2|46328.2|46351.6|46331.6|46351.6|46331.6|46348.2|46328.2|2
1647471120000|2022-03-16 22:52:00|46352.4|46332.4|46349.9|46329.9|46352.4|46332.4|46349.9|46329.9|1
1647471130000|2022-03-16 22:52:10|46352.4|46332.4|46351.6|46331.6|46352.4|46332.4|46349.1|46329.1|2
1647471140000|2022-03-16 22:52:20|46349.1|46329.1|46349.1|46329.1|46349.9|46329.9|46349.1|46329.1|0
1647471150000|2022-03-16 22:52:30|46350.9|46330.9|46351.6|46331.6|46351.6|46331.6|46349.1|46329.1|0
1647471190000|2022-03-16 22:53:10|46349.9|46329.9|46349.9|46329.9|46349.9|46329.9|46349.1|46329.1|0
1647471200000|2022-03-16 22:53:20|46350.9|46330.9|46351.6|46331.6|46351.6|46331.6|46349.1|46329.1|0
1647471210000|2022-03-16 22:53:30|46349.9|46329.9|46352.4|46332.4|46354.1|46334.1|46349.1|46329.1|0
1647471220000|2022-03-16 22:53:40|46351.6|46331.6|46354.1|46334.1|46354.1|46334.1|46351.6|46331.6|1
1647471230000|2022-03-16 22:53:50|46351.6|46331.6|46354.1|46334.1|46354.1|46334.1|46351.6|46331.6|0
1647471240000|2022-03-16 22:54:00|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|0
1647471250000|2022-03-16 22:54:10|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|0
1647471260000|2022-03-16 22:54:20|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|0
1647471280000|2022-03-16 22:54:40|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|46359.1|46339.1|0
1647471290000|2022-03-16 22:54:50|46361.6|46341.6|46359.1|46339.1|46361.6|46341.6|46359.1|46339.1|0
1647471330000|2022-03-16 22:55:30|46360.9|46340.9|46361.6|46341.6|46361.6|46341.6|46360.9|46340.9|0
1647471350000|2022-03-16 22:55:50|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|1
1647471380000|2022-03-16 22:56:20|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|1
1647471410000|2022-03-16 22:56:50|46356.6|46336.6|46354.9|46334.9|46356.6|46336.6|46354.9|46334.9|0
1647471420000|2022-03-16 22:57:00|46354.1|46334.1|46355.9|46335.9|46355.9|46335.9|46354.1|46334.1|0
1647471430000|2022-03-16 22:57:10|46354.9|46334.9|46354.1|46334.1|46354.9|46334.9|46354.1|46334.1|0
1647471440000|2022-03-16 22:57:20|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|46356.6|46336.6|0
1647471450000|2022-03-16 22:57:30|46354.9|46334.9|46356.6|46336.6|46356.6|46336.6|46354.1|46334.1|0
1647471460000|2022-03-16 22:57:40|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|46354.1|46334.1|0
1647471480000|2022-03-16 22:58:00|46353.2|46333.2|46353.2|46333.2|46353.2|46333.2|46353.2|46333.2|1
1647471490000|2022-03-16 22:58:10|46351.6|46331.6|46346.6|46326.6|46351.6|46331.6|46344.1|46324.1|10
1647471500000|2022-03-16 22:58:20|46348.4|46328.4|46346.6|46326.6|46348.4|46328.4|46346.6|46326.6|0
1647471510000|2022-03-16 22:58:30|46348.4|46328.4|46346.6|46326.6|46349.1|46329.1|46346.6|46326.6|0
1647471540000|2022-03-16 22:59:00|46344.1|46324.1|46344.1|46324.1|46346.6|46326.6|46344.1|46324.1|1
1647471560000|2022-03-16 22:59:20|46340.7|46320.7|46342.4|46322.4|46342.4|46322.4|46339|46319|2
1647471580000|2022-03-16 22:59:40|46343.2|46323.2|46343.2|46323.2|46343.2|46323.2|46343.2|46323.2|0
1647471590000|2022-03-16 22:59:50|46341.5|46321.5|46340.7|46320.7|46341.5|46321.5|46340.7|46320.7|0
1647471600000|2022-03-16 23:00:00|46342.4|46322.4|46334.9|46314.9|46342.4|46322.4|46334.9|46314.9|2
1647471620000|2022-03-16 23:00:20|||||||||1
1647471630000|2022-03-16 23:00:30|46332.4|46312.4|46332.4|46312.4|46332.4|46312.4|46332.4|46312.4|0
1647471640000|2022-03-16 23:00:40|||||||||3
1647471650000|2022-03-16 23:00:50|46334.1|46314.1|46337.4|46317.4|46337.4|46317.4|46334.1|46314.1|0
1647471660000|2022-03-16 23:01:00|46329.9|46309.9|46324.9|46304.9|46329.9|46309.9|46324.9|46304.9|2
1647471670000|2022-03-16 23:01:10|46317.4|46297.4|46319.1|46299.1|46319.1|46299.1|46317.4|46297.4|3
1647471680000|2022-03-16 23:01:20|46319.9|46299.9|46334.9|46314.9|46334.9|46314.9|46319.9|46299.9|2
1647471690000|2022-03-16 23:01:30|46336.6|46316.6|46337.4|46317.4|46337.4|46317.4|46336.6|46316.6|2
1647471700000|2022-03-16 23:01:40|46335.7|46315.7|46334.9|46314.9|46335.7|46315.7|46334.9|46314.9|1
1647471720000|2022-03-16 23:02:00|46335.7|46315.7|46334.9|46314.9|46335.7|46315.7|46334.9|46314.9|0
1647471730000|2022-03-16 23:02:10|46333.2|46313.2|46322.4|46302.4|46333.2|46313.2|46322.4|46302.4|1
1647471740000|2022-03-16 23:02:20|46323.2|46303.2|46331.6|46311.6|46331.6|46311.6|46323.2|46303.2|1
1647471760000|2022-03-16 23:02:40|||||||||1
1647471770000|2022-03-16 23:02:50|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|46329.9|46309.9|1
1647471780000|2022-03-16 23:03:00|46328.2|46308.2|46317.4|46297.4|46328.2|46308.2|46315.7|46295.7|5
1647471810000|2022-03-16 23:03:30|46315.7|46295.7|46317.4|46297.4|46317.4|46297.4|46312.4|46292.4|2
1647471820000|2022-03-16 23:03:40|46319.1|46299.1|46319.1|46299.1|46319.1|46299.1|46319.1|46299.1|1
1647471860000|2022-03-16 23:04:20|46317.4|46297.4|46299.9|46279.9|46317.4|46297.4|46297.4|46277.4|10
1647471870000|2022-03-16 23:04:30|46298.2|46278.2|46311.6|46291.6|46311.6|46291.6|46298.2|46278.2|8
1647471880000|2022-03-16 23:04:40|46309.9|46289.9|46304.9|46284.9|46309.9|46289.9|46304.9|46284.9|1
1647471890000|2022-03-16 23:04:50|46306.6|46286.6|46306.6|46286.6|46306.6|46286.6|46306.6|46286.6|1
1647471900000|2022-03-16 23:05:00|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|46312.4|46292.4|0
1647471910000|2022-03-16 23:05:10|46304.9|46284.9|46304.9|46284.9|46304.9|46284.9|46304.9|46284.9|1
1647471920000|2022-03-16 23:05:20|46303.2|46283.2|46302.4|46282.4|46303.2|46283.2|46302.4|46282.4|0
1647471930000|2022-03-16 23:05:30|46300.7|46280.7|46299.9|46279.9|46300.7|46280.7|46299.9|46279.9|0
1647471950000|2022-03-16 23:05:50|46298.2|46278.2|46286.5|46266.5|46298.2|46278.2|46286.5|46266.5|5
1647471960000|2022-03-16 23:06:00|46279.9|46259.9|46279.9|46259.9|46279.9|46259.9|46279.9|46259.9|1
1647471970000|2022-03-16 23:06:10|46278.2|46258.2|46273.4|46253.4|46278.2|46258.2|46270.7|46250.7|7
1647471980000|2022-03-16 23:06:20|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|0
1647471990000|2022-03-16 23:06:30|46275.9|46255.9|46272.4|46252.4|46275.9|46255.9|46272.4|46252.4|1
1647472000000|2022-03-16 23:06:40|||||||||1
1647472010000|2022-03-16 23:06:50|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|46274.9|46254.9|0
1647472020000|2022-03-16 23:07:00|46272.4|46252.4|46274.9|46254.9|46274.9|46254.9|46272.4|46252.4|0
1647472030000|2022-03-16 23:07:10|46272.4|46252.4|46269.9|46249.9|46272.4|46252.4|46269.9|46249.9|3
1647472040000|2022-03-16 23:07:20|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|1
1647472050000|2022-03-16 23:07:30|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|1
1647472060000|2022-03-16 23:07:40|||||||||1
1647472070000|2022-03-16 23:07:50|46269.9|46249.9|46269.9|46249.9|46269.9|46249.9|46269.9|46249.9|0
1647472090000|2022-03-16 23:08:10|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|46269.1|46249.1|1
1647472100000|2022-03-16 23:08:20|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|1
1647472110000|2022-03-16 23:08:30|46264.9|46244.9|46260.7|46240.7|46264.9|46244.9|46260.7|46240.7|1
1647472130000|2022-03-16 23:08:50|46257.4|46237.4|46257.4|46237.4|46257.4|46237.4|46257.4|46237.4|1
1647472140000|2022-03-16 23:09:00|46254.9|46234.9|46254.9|46234.9|46254.9|46234.9|46254.9|46234.9|2
1647472150000|2022-03-16 23:09:10|46252.4|46232.4|46254.9|46234.9|46254.9|46234.9|46252.4|46232.4|2
1647472160000|2022-03-16 23:09:20|46256.6|46236.6|46259.9|46239.9|46259.9|46239.9|46256.6|46236.6|1
1647472170000|2022-03-16 23:09:30|||||||||1
1647472180000|2022-03-16 23:09:40|46263.4|46243.4|46264.9|46244.9|46264.9|46244.9|46263.4|46243.4|1
1647472200000|2022-03-16 23:10:00|46266.6|46246.6|46261.6|46241.6|46266.6|46246.6|46261.6|46241.6|2
1647472210000|2022-03-16 23:10:10|46254.9|46234.9|46259.9|46239.9|46259.9|46239.9|46254.9|46234.9|3
1647472220000|2022-03-16 23:10:20|46257.4|46237.4|46256.6|46236.6|46257.4|46237.4|46254.9|46234.9|2
1647472230000|2022-03-16 23:10:30|46257.4|46237.4|46259.9|46239.9|46259.9|46239.9|46254.9|46234.9|2
1647472240000|2022-03-16 23:10:40|46253.2|46233.2|46245.7|46225.7|46253.2|46233.2|46245.7|46225.7|3
1647472250000|2022-03-16 23:10:50|46239.9|46219.9|46244.1|46224.1|46244.1|46224.1|46239.9|46219.9|4
1647472260000|2022-03-16 23:11:00|46244.9|46224.9|46235.7|46215.7|46244.9|46224.9|46233.2|46213.2|2
1647472270000|2022-03-16 23:11:10|46237.4|46217.4|46237.4|46217.4|46239.9|46219.9|46237.4|46217.4|1
1647472300000|2022-03-16 23:11:40|46239.9|46219.9|46239.9|46219.9|46239.9|46219.9|46239.9|46219.9|0
1647472310000|2022-03-16 23:11:50|46241.6|46221.6|46242.4|46222.4|46242.4|46222.4|46239.9|46219.9|1
1647472320000|2022-03-16 23:12:00|46244.9|46224.9|46239.9|46219.9|46244.9|46224.9|46239.9|46219.9|4
1647472330000|2022-03-16 23:12:10|46239.1|46219.1|46239.1|46219.1|46239.1|46219.1|46239.1|46219.1|2
1647472360000|2022-03-16 23:12:40|46237.4|46217.4|46234.1|46214.1|46237.4|46217.4|46234.1|46214.1|2
1647472370000|2022-03-16 23:12:50|||||||||1
1647472380000|2022-03-16 23:13:00|46231.6|46211.6|46233.4|46213.4|46234.1|46214.1|46231.6|46211.6|0
1647472390000|2022-03-16 23:13:10|46234.1|46214.1|46231.6|46211.6|46234.1|46214.1|46231.6|46211.6|0
1647472400000|2022-03-16 23:13:20|46233.4|46213.4|46234.1|46214.1|46234.1|46214.1|46233.4|46213.4|0
1647472410000|2022-03-16 23:13:30|46232.4|46212.4|46230.7|46210.7|46232.4|46212.4|46230.7|46210.7|1
1647472420000|2022-03-16 23:13:40|46231.6|46211.6|46234.1|46214.1|46234.1|46214.1|46231.6|46211.6|0
1647472440000|2022-03-16 23:14:00|46233.4|46213.4|46233.4|46213.4|46234.1|46214.1|46232.6|46212.6|1
1647472450000|2022-03-16 23:14:10|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|46230.9|46210.9|1
1647472460000|2022-03-16 23:14:20|||||||||2
1647472470000|2022-03-16 23:14:30|46231.6|46211.6|46229.9|46209.9|46231.6|46211.6|46229.1|46209.1|0
1647472480000|2022-03-16 23:14:40|46230.9|46210.9|46226.6|46206.6|46231.6|46211.6|46226.6|46206.6|1
1647472490000|2022-03-16 23:14:50|46229.1|46209.1|46229.1|46209.1|46229.1|46209.1|46226.6|46206.6|0
1647472500000|2022-03-16 23:15:00|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|1
1647472510000|2022-03-16 23:15:10|46232.4|46212.4|46229.9|46209.9|46232.4|46212.4|46229.9|46209.9|0
1647472520000|2022-03-16 23:15:20|46231.6|46211.6|46231.6|46211.6|46234.1|46214.1|46231.6|46211.6|0
1647472530000|2022-03-16 23:15:30|46233.4|46213.4|46231.6|46211.6|46234.1|46214.1|46231.6|46211.6|0
1647472540000|2022-03-16 23:15:40|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|0
1647472550000|2022-03-16 23:15:50|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|1
1647472560000|2022-03-16 23:16:00|46227.4|46207.4|46229.1|46209.1|46229.1|46209.1|46227.4|46207.4|2
1647472610000|2022-03-16 23:16:50|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|3
1647472620000|2022-03-16 23:17:00|||||||||1
1647472650000|2022-03-16 23:17:30|46235.9|46215.9|46236.6|46216.6|46236.6|46216.6|46235.9|46215.9|0
1647472660000|2022-03-16 23:17:40|46234.9|46214.9|46234.1|46214.1|46234.9|46214.9|46234.1|46214.1|0
1647472670000|2022-03-16 23:17:50|46235.9|46215.9|46239.1|46219.1|46239.1|46219.1|46235.9|46215.9|1
1647472680000|2022-03-16 23:18:00|46240.9|46220.9|46241.6|46221.6|46241.6|46221.6|46239.1|46219.1|0
1647472690000|2022-03-16 23:18:10|46243.4|46223.4|46250.9|46230.9|46251.8|46231.8|46243.4|46223.4|10
1647472700000|2022-03-16 23:18:20|46249.1|46229.1|46248.4|46228.4|46249.1|46229.1|46248.4|46228.4|0
1647472710000|2022-03-16 23:18:30|46250.9|46230.9|46244.1|46224.1|46250.9|46230.9|46244.1|46224.1|1
1647472780000|2022-03-16 23:19:40|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|1
1647472790000|2022-03-16 23:19:50|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|46239.9|46219.9|0
1647472820000|2022-03-16 23:20:20|46239.9|46219.9|46239.1|46219.1|46239.9|46219.9|46239.1|46219.1|0
1647472850000|2022-03-16 23:20:50|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|0
1647472860000|2022-03-16 23:21:00|46244.1|46224.1|46244.1|46224.1|46244.1|46224.1|46244.1|46224.1|0
1647472870000|2022-03-16 23:21:10|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|46241.6|46221.6|1
1647472880000|2022-03-16 23:21:20|46244.1|46224.1|46246.6|46226.6|46246.6|46226.6|46244.1|46224.1|1
1647472900000|2022-03-16 23:21:40|46248.4|46228.4|46251.6|46231.6|46253.4|46233.4|46248.4|46228.4|0
1647472910000|2022-03-16 23:21:50|46254.1|46234.1|46254.1|46234.1|46254.1|46234.1|46254.1|46234.1|1
1647472920000|2022-03-16 23:22:00|46251.6|46231.6|46251.6|46231.6|46251.6|46231.6|46251.6|46231.6|1
1647472950000|2022-03-16 23:22:30|46250.9|46230.9|46247.4|46227.4|46250.9|46230.9|46247.4|46227.4|2
1647472970000|2022-03-16 23:22:50|46246.6|46226.6|46245.9|46225.9|46246.6|46226.6|46245.9|46225.9|0
1647472980000|2022-03-16 23:23:00|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|0
1647473010000|2022-03-16 23:23:30|46244.9|46224.9|46244.1|46224.1|46244.9|46224.9|46244.1|46224.1|0
1647473020000|2022-03-16 23:23:40|||||||||1
1647473160000|2022-03-16 23:26:00|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|0
1647473170000|2022-03-16 23:26:10|46249.1|46229.1|46251.6|46231.6|46251.6|46231.6|46249.1|46229.1|0
1647473210000|2022-03-16 23:26:50|46253.4|46233.4|46254.1|46234.1|46254.1|46234.1|46253.4|46233.4|0
1647473330000|2022-03-16 23:28:50|46251.6|46231.6|46251.6|46231.6|46251.6|46231.6|46251.6|46231.6|1
1647473340000|2022-03-16 23:29:00|46249.1|46229.1|46251.6|46231.6|46251.6|46231.6|46249.1|46229.1|1
1647473350000|2022-03-16 23:29:10|46253.4|46233.4|46253.4|46233.4|46253.4|46233.4|46253.4|46233.4|0
1647473360000|2022-03-16 23:29:20|46252.4|46232.4|46261.6|46241.6|46261.6|46241.6|46251.6|46231.6|2
1647473390000|2022-03-16 23:29:50|||||||||6
1647473400000|2022-03-16 23:30:00|46268.4|46248.4|46276.6|46256.6|46276.6|46256.6|46268.4|46248.4|0
1647473420000|2022-03-16 23:30:20|46278.4|46258.4|46279.1|46259.1|46279.1|46259.1|46278.4|46258.4|0
1647473430000|2022-03-16 23:30:30|46280.9|46260.9|46281.6|46261.6|46281.6|46261.6|46280.9|46260.9|0
1647473440000|2022-03-16 23:30:40|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|0
1647473470000|2022-03-16 23:31:10|46289.1|46269.1|46289.1|46269.1|46289.1|46269.1|46289.1|46269.1|4
1647473490000|2022-03-16 23:31:30|46292.6|46272.6|46294.1|46274.1|46294.1|46274.1|46292.6|46272.6|0
1647473500000|2022-03-16 23:31:40|46292.6|46272.6|46291.6|46271.6|46292.6|46272.6|46289.1|46269.1|3
1647473520000|2022-03-16 23:32:00|46281.5|46261.5|46276.6|46256.6|46281.5|46261.5|46275.9|46255.9|2
1647473530000|2022-03-16 23:32:10|46275.9|46255.9|46275.9|46255.9|46275.9|46255.9|46275.9|46255.9|1
1647473550000|2022-03-16 23:32:30|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|0
1647473560000|2022-03-16 23:32:40|46271.6|46251.6|46274.1|46254.1|46274.1|46254.1|46271.6|46251.6|1
1647473570000|2022-03-16 23:32:50|46271.6|46251.6|46274.1|46254.1|46274.1|46254.1|46271.6|46251.6|0
1647473590000|2022-03-16 23:33:10|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|46271.6|46251.6|0
1647473600000|2022-03-16 23:33:20|46270.9|46250.9|46270.9|46250.9|46270.9|46250.9|46270.9|46250.9|2
1647473610000|2022-03-16 23:33:30|46271.6|46251.6|46269.1|46249.1|46271.6|46251.6|46269.1|46249.1|0
1647473690000|2022-03-16 23:34:50|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|2
1647473810000|2022-03-16 23:36:50|46268.2|46248.2|46271.6|46251.6|46271.6|46251.6|46268.2|46248.2|1
1647473820000|2022-03-16 23:37:00|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|0
1647473830000|2022-03-16 23:37:10|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|0
1647473840000|2022-03-16 23:37:20|46272.4|46252.4|46272.4|46252.4|46274.1|46254.1|46271.6|46251.6|0
1647473850000|2022-03-16 23:37:30|46271.6|46251.6|46272.4|46252.4|46274.1|46254.1|46271.6|46251.6|0
1647473860000|2022-03-16 23:37:40|46273.4|46253.4|46274.1|46254.1|46274.1|46254.1|46273.4|46253.4|0
1647473870000|2022-03-16 23:37:50|46273.4|46253.4|46274.1|46254.1|46274.1|46254.1|46273.4|46253.4|1
1647473890000|2022-03-16 23:38:10|46272.4|46252.4|46272.4|46252.4|46272.4|46252.4|46269.9|46249.9|2
1647473900000|2022-03-16 23:38:20|46274.1|46254.1|46266.5|46246.5|46274.1|46254.1|46266.5|46246.5|2
1647473910000|2022-03-16 23:38:30|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|0
1647473940000|2022-03-16 23:39:00|46261.6|46241.6|46256.6|46236.6|46261.6|46241.6|46256.6|46236.6|0
1647474080000|2022-03-16 23:41:20|46254.9|46234.9|46254.1|46234.1|46256.6|46236.6|46254.1|46234.1|0
1647474090000|2022-03-16 23:41:30|46255.8|46235.8|46256.6|46236.6|46256.6|46236.6|46255.8|46235.8|0
1647474110000|2022-03-16 23:41:50|46255.8|46235.8|46261.6|46241.6|46261.6|46241.6|46254.1|46234.1|2
1647474130000|2022-03-16 23:42:10|46263.3|46243.3|46264.1|46244.1|46264.1|46244.1|46263.3|46243.3|0
1647474160000|2022-03-16 23:42:40|46261.6|46241.6|46261.6|46241.6|46263.3|46243.3|46261.6|46241.6|0
1647474170000|2022-03-16 23:42:50|||||||||1
1647474180000|2022-03-16 23:43:00|46259.1|46239.1|46259.1|46239.1|46259.1|46239.1|46259.1|46239.1|0
1647474250000|2022-03-16 23:44:10|46263.3|46243.3|46261.6|46241.6|46263.3|46243.3|46261.6|46241.6|0
1647474260000|2022-03-16 23:44:20|46263.3|46243.3|46261.6|46241.6|46264.1|46244.1|46261.6|46241.6|0
1647474320000|2022-03-16 23:45:20|46259.9|46239.9|46259.1|46239.1|46259.9|46239.9|46259.1|46239.1|0
1647474370000|2022-03-16 23:46:10|||||||||2
1647474380000|2022-03-16 23:46:20|46261.6|46241.6|46261.6|46241.6|46261.6|46241.6|46261.6|46241.6|0
1647474390000|2022-03-16 23:46:30|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|0
1647474430000|2022-03-16 23:47:10|46262.4|46242.4|46261.6|46241.6|46262.4|46242.4|46261.6|46241.6|0
1647474440000|2022-03-16 23:47:20|46263.3|46243.3|46264.1|46244.1|46264.1|46244.1|46263.3|46243.3|0
1647474450000|2022-03-16 23:47:30|46266.6|46246.6|46269.1|46249.1|46269.1|46249.1|46266.6|46246.6|0
1647474480000|2022-03-16 23:48:00|46269.9|46249.9|46277.4|46257.4|46277.4|46257.4|46269.9|46249.9|4
1647474490000|2022-03-16 23:48:10|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|46279.1|46259.1|0
1647474500000|2022-03-16 23:48:20|46281.6|46261.6|46281.6|46261.6|46281.6|46261.6|46281.6|46261.6|0
1647474510000|2022-03-16 23:48:30|46283.3|46263.3|46284.1|46264.1|46284.1|46264.1|46281.6|46261.6|0
1647474560000|2022-03-16 23:49:20|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|46286.6|46266.6|0
1647474590000|2022-03-16 23:49:50|46289.1|46269.1|46294.1|46274.1|46294.1|46274.1|46289.1|46269.1|1
1647474600000|2022-03-16 23:50:00|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|0
1647474620000|2022-03-16 23:50:20|||||||||1
1647474630000|2022-03-16 23:50:30|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|46299.1|46279.1|0
1647474650000|2022-03-16 23:50:50|46300.8|46280.8|46299.1|46279.1|46300.8|46280.8|46299.1|46279.1|0
1647474660000|2022-03-16 23:51:00|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|46300.8|46280.8|1
1647474670000|2022-03-16 23:51:10|46301.6|46281.6|46309.1|46289.1|46309.1|46289.1|46301.6|46281.6|2
1647474690000|2022-03-16 23:51:30|46310.8|46290.8|46311.6|46291.6|46311.6|46291.6|46309.1|46289.1|0
1647474700000|2022-03-16 23:51:40|46309.1|46289.1|46309.1|46289.1|46309.1|46289.1|46309.1|46289.1|2
1647474710000|2022-03-16 23:51:50|||||||||1
1647474730000|2022-03-16 23:52:10|46306.6|46286.6|46306.6|46286.6|46309.1|46289.1|46306.6|46286.6|0
1647474740000|2022-03-16 23:52:20|46309.1|46289.1|46307.4|46287.4|46309.1|46289.1|46306.6|46286.6|1
1647474750000|2022-03-16 23:52:30|46306.6|46286.6|46309.1|46289.1|46309.1|46289.1|46306.6|46286.6|1
1647474760000|2022-03-16 23:52:40|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|46308.3|46288.3|0
1647474770000|2022-03-16 23:52:50|46305.8|46285.8|46301.6|46281.6|46305.8|46285.8|46301.6|46281.6|1
1647474780000|2022-03-16 23:53:00|46300.8|46280.8|46296.6|46276.6|46300.8|46280.8|46296.6|46276.6|0
1647474790000|2022-03-16 23:53:10|46295.8|46275.8|46295.1|46275.1|46298.3|46278.3|46295.1|46275.1|1
1647474800000|2022-03-16 23:53:20|46295.8|46275.8|46293.3|46273.3|46295.8|46275.8|46293.3|46273.3|0
1647474820000|2022-03-16 23:53:40|46295.1|46275.1|46290.8|46270.8|46295.8|46275.8|46290.8|46270.8|0
1647474870000|2022-03-16 23:54:30|46291.6|46271.6|46295.8|46275.8|46295.8|46275.8|46291.6|46271.6|0
1647474880000|2022-03-16 23:54:40|46290.8|46270.8|46295.1|46275.1|46295.8|46275.8|46290.8|46270.8|5
1647474890000|2022-03-16 23:54:50|46295.8|46275.8|46293.3|46273.3|46295.8|46275.8|46291.6|46271.6|0
1647474910000|2022-03-16 23:55:10|46291.6|46271.6|46290.8|46270.8|46291.6|46271.6|46290.8|46270.8|0
1647474940000|2022-03-16 23:55:40|46288.3|46268.3|46288.3|46268.3|46288.3|46268.3|46288.3|46268.3|0
1647474960000|2022-03-16 23:56:00|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|0
1647475010000|2022-03-16 23:56:50|46290.1|46270.1|46290.1|46270.1|46290.8|46270.8|46290.1|46270.1|1
1647475020000|2022-03-16 23:57:00|46288.3|46268.3|46285.8|46265.8|46288.3|46268.3|46283.3|46263.3|1
1647475040000|2022-03-16 23:57:20|46283.3|46263.3|46283.3|46263.3|46283.3|46263.3|46283.3|46263.3|0
1647475050000|2022-03-16 23:57:30|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|46285.8|46265.8|1
1647475060000|2022-03-16 23:57:40|46284.1|46264.1|46280.8|46260.8|46285.1|46265.1|46280.8|46260.8|0
1647475070000|2022-03-16 23:57:50|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|46280.1|46260.1|0
1647475090000|2022-03-16 23:58:10|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|46273.3|46253.3|0
1647475100000|2022-03-16 23:58:20|46274.1|46254.1|46273.3|46253.3|46275.8|46255.8|46270.8|46250.8|0
1647475110000|2022-03-16 23:58:30|46275.1|46255.1|46273.3|46253.3|46275.1|46255.1|46273.3|46253.3|0
1647475120000|2022-03-16 23:58:40|46271.6|46251.6|46275.8|46255.8|46275.8|46255.8|46271.6|46251.6|0
1647475130000|2022-03-16 23:58:50|46274.1|46254.1|46273.3|46253.3|46274.1|46254.1|46273.3|46253.3|0
1647475140000|2022-03-16 23:59:00|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|0
1647475150000|2022-03-16 23:59:10|46274.1|46254.1|46275.8|46255.8|46275.8|46255.8|46270.8|46250.8|0
1647475190000|2022-03-16 23:59:50|46274.1|46254.1|46273.3|46253.3|46275.1|46255.1|46270.8|46250.8|0
1647475200000|2022-03-17 00:00:00|46271.6|46251.6|46277.6|46257.6|46278.3|46258.3|46271.6|46251.6|2
1647475210000|2022-03-17 00:00:10|46275.8|46255.8|46274.1|46254.1|46275.8|46255.8|46274.1|46254.1|1
1647475220000|2022-03-17 00:00:20|46272.4|46252.4|46265.8|46245.8|46272.4|46252.4|46265.8|46245.8|2
1647475230000|2022-03-17 00:00:30|46261.6|46241.6|46254.9|46234.9|46261.6|46241.6|46254.9|46234.9|2
1647475240000|2022-03-17 00:00:40|46251.6|46231.6|46250.8|46230.8|46251.6|46231.6|46249.1|46229.1|0
1647475250000|2022-03-17 00:00:50|46253.3|46233.3|46245.8|46225.8|46253.3|46233.3|46245.8|46225.8|1
1647475260000|2022-03-17 00:01:00|46243.3|46223.3|46241.6|46221.6|46243.3|46223.3|46241.6|46221.6|4
1647475270000|2022-03-17 00:01:10|46239.1|46219.1|46235.8|46215.8|46240.1|46220.1|46234.1|46214.1|2
1647475290000|2022-03-17 00:01:30|46237.6|46217.6|46235.8|46215.8|46237.6|46217.6|46235.8|46215.8|1
1647475300000|2022-03-17 00:01:40|46234.1|46214.1|46240.8|46220.8|46240.8|46220.8|46234.1|46214.1|1
1647475310000|2022-03-17 00:01:50|46235.8|46215.8|46235.8|46215.8|46235.8|46215.8|46235.8|46215.8|0
1647475320000|2022-03-17 00:02:00|46240.8|46220.8|46240.8|46220.8|46243.3|46223.3|46240.8|46220.8|1
1647475330000|2022-03-17 00:02:10|46243.3|46223.3|46245.8|46225.8|46245.8|46225.8|46243.3|46223.3|0
1647475340000|2022-03-17 00:02:20|46247.6|46227.6|46250.1|46230.1|46250.1|46230.1|46247.6|46227.6|2
1647475350000|2022-03-17 00:02:30|46251.8|46231.8|46258.3|46238.3|46258.3|46238.3|46251.8|46231.8|1
1647475360000|2022-03-17 00:02:40|46260.1|46240.1|46260.8|46240.8|46260.8|46240.8|46260.1|46240.1|0
1647475370000|2022-03-17 00:02:50|46268.3|46248.3|46277.6|46257.6|46279.3|46259.3|46268.3|46248.3|2
1647475380000|2022-03-17 00:03:00|46279.3|46259.3|46268.3|46248.3|46279.3|46259.3|46268.3|46248.3|0
1647475390000|2022-03-17 00:03:10|||||||||1
1647475400000|2022-03-17 00:03:20|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|0
1647475410000|2022-03-17 00:03:30|46268.3|46248.3|46265.8|46245.8|46268.3|46248.3|46265.8|46245.8|2
1647475420000|2022-03-17 00:03:40|46270.1|46250.1|46269.1|46249.1|46270.8|46250.8|46269.1|46249.1|1
1647475430000|2022-03-17 00:03:50|46270.1|46250.1|46270.8|46250.8|46270.8|46250.8|46270.1|46250.1|0
1647475440000|2022-03-17 00:04:00|46269.1|46249.1|46263.3|46243.3|46269.1|46249.1|46263.3|46243.3|0
1647475450000|2022-03-17 00:04:10|46261.6|46241.6|46268.3|46248.3|46268.3|46248.3|46260.8|46240.8|1
1647475460000|2022-03-17 00:04:20|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|0
1647475480000|2022-03-17 00:04:40|46263.3|46243.3|46265.1|46245.1|46265.1|46245.1|46262.6|46242.6|1
1647475490000|2022-03-17 00:04:50|46263.3|46243.3|46262.6|46242.6|46263.3|46243.3|46262.6|46242.6|0
1647475500000|2022-03-17 00:05:00|46265.1|46245.1|46265.1|46245.1|46265.1|46245.1|46262.6|46242.6|0
1647475510000|2022-03-17 00:05:10|46263.3|46243.3|46264.3|46244.3|46265.1|46245.1|46263.3|46243.3|0
1647475520000|2022-03-17 00:05:20|46265.1|46245.1|46267.6|46247.6|46269.3|46249.3|46265.1|46245.1|4
1647475530000|2022-03-17 00:05:30|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|0
1647475540000|2022-03-17 00:05:40|46267.6|46247.6|46265.8|46245.8|46268.3|46248.3|46265.8|46245.8|0
1647475550000|2022-03-17 00:05:50|||||||||1
1647475560000|2022-03-17 00:06:00|46260.8|46240.8|46258.3|46238.3|46260.8|46240.8|46258.3|46238.3|2
1647475570000|2022-03-17 00:06:10|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|0
1647475590000|2022-03-17 00:06:30|46258.3|46238.3|46260.1|46240.1|46260.1|46240.1|46258.3|46238.3|0
1647475600000|2022-03-17 00:06:40|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|0
1647475610000|2022-03-17 00:06:50|46259.1|46239.1|46259.1|46239.1|46259.1|46239.1|46259.1|46239.1|0
1647475620000|2022-03-17 00:07:00|46264.1|46244.1|46261.6|46241.6|46267.6|46247.6|46261.6|46241.6|8
1647475630000|2022-03-17 00:07:10|46260.8|46240.8|46260.8|46240.8|46260.8|46240.8|46260.8|46240.8|0
1647475640000|2022-03-17 00:07:20|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46256.6|46236.6|2
1647475650000|2022-03-17 00:07:30|46260.1|46240.1|46265.1|46245.1|46265.1|46245.1|46260.1|46240.1|2
1647475660000|2022-03-17 00:07:40|46266.8|46246.8|46265.8|46245.8|46267.6|46247.6|46265.8|46245.8|4
1647475680000|2022-03-17 00:08:00|46267.6|46247.6|46268.3|46248.3|46268.3|46248.3|46267.6|46247.6|2
1647475690000|2022-03-17 00:08:10|46266.6|46246.6|46265.8|46245.8|46266.6|46246.6|46265.8|46245.8|1
1647475700000|2022-03-17 00:08:20|46264.1|46244.1|46265.8|46245.8|46265.8|46245.8|46263.3|46243.3|0
1647475710000|2022-03-17 00:08:30|46264.1|46244.1|46261.6|46241.6|46264.1|46244.1|46259.1|46239.1|1
1647475730000|2022-03-17 00:08:50|46265.1|46245.1|46265.8|46245.8|46267.6|46247.6|46265.1|46245.1|2
1647475740000|2022-03-17 00:09:00|46266.6|46246.6|46265.8|46245.8|46268.3|46248.3|46265.8|46245.8|1
1647475750000|2022-03-17 00:09:10|46268.3|46248.3|46275.8|46255.8|46275.8|46255.8|46268.3|46248.3|2
1647475760000|2022-03-17 00:09:20|46278.3|46258.3|46280.8|46260.8|46280.8|46260.8|46278.3|46258.3|2
1647475770000|2022-03-17 00:09:30|46282.6|46262.6|46288.3|46268.3|46288.3|46268.3|46282.6|46262.6|3
1647475780000|2022-03-17 00:09:40|46286.6|46266.6|46290.8|46270.8|46290.8|46270.8|46285.8|46265.8|1
1647475790000|2022-03-17 00:09:50|46295.1|46275.1|46295.8|46275.8|46295.8|46275.8|46295.1|46275.1|1
1647475800000|2022-03-17 00:10:00|||||||||1
1647475810000|2022-03-17 00:10:10|46297.6|46277.6|46303.3|46283.3|46303.3|46283.3|46297.6|46277.6|3
1647475820000|2022-03-17 00:10:20|46301.6|46281.6|46301.6|46281.6|46301.6|46281.6|46301.6|46281.6|3
1647475830000|2022-03-17 00:10:30|46303.3|46283.3|46300.8|46280.8|46303.3|46283.3|46300.8|46280.8|1
1647475840000|2022-03-17 00:10:40|46299.1|46279.1|46298.3|46278.3|46299.1|46279.1|46298.3|46278.3|0
1647475850000|2022-03-17 00:10:50|||||||||2
1647475860000|2022-03-17 00:11:00|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|0
1647475870000|2022-03-17 00:11:10|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|1
1647475890000|2022-03-17 00:11:30|46300.1|46280.1|46300.8|46280.8|46302.6|46282.6|46300.1|46280.1|4
1647475900000|2022-03-17 00:11:40|46300.1|46280.1|46298.3|46278.3|46300.1|46280.1|46298.3|46278.3|1
1647475910000|2022-03-17 00:11:50|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|1
1647475940000|2022-03-17 00:12:20|46297.6|46277.6|46298.3|46278.3|46298.3|46278.3|46297.6|46277.6|2
1647475960000|2022-03-17 00:12:40|||||||||2
1647475970000|2022-03-17 00:12:50|46295.8|46275.8|46296.6|46276.6|46296.6|46276.6|46295.8|46275.8|1
1647475980000|2022-03-17 00:13:00|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|0
1647475990000|2022-03-17 00:13:10|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|46298.3|46278.3|1
1647476000000|2022-03-17 00:13:20|46297.6|46277.6|46298.3|46278.3|46298.3|46278.3|46297.6|46277.6|0
1647476010000|2022-03-17 00:13:30|46303.3|46283.3|46300.8|46280.8|46305.1|46285.1|46300.8|46280.8|1
1647476030000|2022-03-17 00:13:50|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|0
1647476040000|2022-03-17 00:14:00|46298.3|46278.3|46297.6|46277.6|46298.3|46278.3|46297.6|46277.6|0
1647476060000|2022-03-17 00:14:20|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|46295.8|46275.8|0
1647476070000|2022-03-17 00:14:30|||||||||1
1647476090000|2022-03-17 00:14:50|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|1
1647476130000|2022-03-17 00:15:30|46295.8|46275.8|46298.3|46278.3|46300.8|46280.8|46295.8|46275.8|3
1647476140000|2022-03-17 00:15:40|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|46296.6|46276.6|0
1647476150000|2022-03-17 00:15:50|46298.3|46278.3|46293.3|46273.3|46298.3|46278.3|46293.3|46273.3|1
1647476160000|2022-03-17 00:16:00|46291.6|46271.6|46288.3|46268.3|46291.6|46271.6|46288.3|46268.3|14
1647476180000|2022-03-17 00:16:20|46279.1|46259.1|46273.3|46253.3|46279.1|46259.1|46273.3|46253.3|1
1647476190000|2022-03-17 00:16:30|46268.3|46248.3|46273.3|46253.3|46273.3|46253.3|46268.3|46248.3|6
1647476210000|2022-03-17 00:16:50|46275.1|46255.1|46275.8|46255.8|46280.1|46260.1|46275.1|46255.1|1
1647476220000|2022-03-17 00:17:00|46273.3|46253.3|46271.6|46251.6|46273.3|46253.3|46271.6|46251.6|0
1647476230000|2022-03-17 00:17:10|46273.3|46253.3|46267.4|46247.4|46273.3|46253.3|46265.7|46245.7|1
1647476250000|2022-03-17 00:17:30|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|1
1647476260000|2022-03-17 00:17:40|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|0
1647476270000|2022-03-17 00:17:50|46261.6|46241.6|46260.8|46240.8|46261.6|46241.6|46260.8|46240.8|1
1647476280000|2022-03-17 00:18:00|46259.1|46239.1|46253.3|46233.3|46259.1|46239.1|46250.8|46230.8|3
1647476290000|2022-03-17 00:18:10|46248.3|46228.3|46253.3|46233.3|46253.3|46233.3|46248.3|46228.3|1
1647476320000|2022-03-17 00:18:40|46259.1|46239.1|46260.8|46240.8|46260.8|46240.8|46259.1|46239.1|4
1647476330000|2022-03-17 00:18:50|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|2
1647476350000|2022-03-17 00:19:10|46264.1|46244.1|46270.8|46250.8|46270.8|46250.8|46264.1|46244.1|1
1647476380000|2022-03-17 00:19:40|46273.3|46253.3|46282.6|46262.6|46282.6|46262.6|46273.3|46253.3|7
1647476390000|2022-03-17 00:19:50|46283.3|46263.3|46278.3|46258.3|46283.3|46263.3|46278.3|46258.3|1
1647476400000|2022-03-17 00:20:00|||||||||1
1647476410000|2022-03-17 00:20:10|46276.6|46256.6|46277.6|46257.6|46277.6|46257.6|46275.8|46255.8|0
1647476420000|2022-03-17 00:20:20|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|46278.3|46258.3|0
1647476430000|2022-03-17 00:20:30|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|46275.8|46255.8|0
1647476440000|2022-03-17 00:20:40|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|2
1647476460000|2022-03-17 00:21:00|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|1
1647476470000|2022-03-17 00:21:10|46269.1|46249.1|46264.1|46244.1|46269.1|46249.1|46263.3|46243.3|1
1647476480000|2022-03-17 00:21:20|46265.1|46245.1|46264.1|46244.1|46265.8|46245.8|46263.3|46243.3|0
1647476490000|2022-03-17 00:21:30|46263.3|46243.3|46254.1|46234.1|46263.3|46243.3|46254.1|46234.1|1
1647476500000|2022-03-17 00:21:40|46258.3|46238.3|46260.1|46240.1|46260.1|46240.1|46258.3|46238.3|4
1647476540000|2022-03-17 00:22:20|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|2
1647476550000|2022-03-17 00:22:30|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|46274.1|46254.1|1
1647476570000|2022-03-17 00:22:50|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|46273.3|46253.3|0
1647476580000|2022-03-17 00:23:00|46271.6|46251.6|46265.8|46245.8|46271.6|46251.6|46264.9|46244.9|1
1647476590000|2022-03-17 00:23:10|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|0
1647476600000|2022-03-17 00:23:20|46265.8|46245.8|46263.3|46243.3|46266.6|46246.6|46263.3|46243.3|0
1647476610000|2022-03-17 00:23:30|46260.8|46240.8|46259.1|46239.1|46260.8|46240.8|46259.1|46239.1|0
1647476620000|2022-03-17 00:23:40|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|2
1647476650000|2022-03-17 00:24:10|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|2
1647476680000|2022-03-17 00:24:40|||||||||2
1647476690000|2022-03-17 00:24:50|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|46255.8|46235.8|1
1647476700000|2022-03-17 00:25:00|46257.6|46237.6|46258.3|46238.3|46258.3|46238.3|46257.6|46237.6|2
1647476710000|2022-03-17 00:25:10|46255.8|46235.8|46253.3|46233.3|46255.8|46235.8|46253.3|46233.3|2
1647476730000|2022-03-17 00:25:30|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|46248.3|46228.3|2
1647476740000|2022-03-17 00:25:40|46245.8|46225.8|46240.8|46220.8|46245.8|46225.8|46240.8|46220.8|6
1647476750000|2022-03-17 00:25:50|46242.6|46222.6|46238.3|46218.3|46243.3|46223.3|46238.3|46218.3|3
1647476760000|2022-03-17 00:26:00|46237.6|46217.6|46242.4|46222.4|46242.4|46222.4|46237.5|46217.5|3
1647476770000|2022-03-17 00:26:10|46243.2|46223.2|46239.9|46219.9|46243.2|46223.2|46239.9|46219.9|1
1647476780000|2022-03-17 00:26:20|46241.6|46221.6|46239.9|46219.9|46242.4|46222.4|46239.9|46219.9|2
1647476790000|2022-03-17 00:26:30|46241.6|46221.6|46242.4|46222.4|46242.4|46222.4|46241.6|46221.6|0
1647476800000|2022-03-17 00:26:40|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|46238.9|46218.9|0
1647476810000|2022-03-17 00:26:50|46237.4|46217.4|46242.4|46222.4|46242.4|46222.4|46237.4|46217.4|2
1647476820000|2022-03-17 00:27:00|46241.6|46221.6|46242.4|46222.4|46242.4|46222.4|46241.6|46221.6|1
1647476830000|2022-03-17 00:27:10|46244.1|46224.1|46242.4|46222.4|46244.9|46224.9|46242.4|46222.4|1
1647476850000|2022-03-17 00:27:30|46244.1|46224.1|46244.9|46224.9|46244.9|46224.9|46244.1|46224.1|2
1647476860000|2022-03-17 00:27:40|46242.4|46222.4|46247.4|46227.4|46247.4|46227.4|46242.4|46222.4|2
1647476870000|2022-03-17 00:27:50|||||||||1
1647476880000|2022-03-17 00:28:00|||||||||1
1647476910000|2022-03-17 00:28:30|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|5
1647476950000|2022-03-17 00:29:10|46243.2|46223.2|46244.9|46224.9|46244.9|46224.9|46242.4|46222.4|0
1647476960000|2022-03-17 00:29:20|46240.7|46220.7|46240.7|46220.7|46240.7|46220.7|46240.7|46220.7|1
1647476970000|2022-03-17 00:29:30|46239.9|46219.9|46233.2|46213.2|46239.9|46219.9|46233.2|46213.2|9
1647476980000|2022-03-17 00:29:40|46231.4|46211.4|46229.9|46209.9|46231.4|46211.4|46229.9|46209.9|3
1647477000000|2022-03-17 00:30:00|46228.2|46208.2|46237.4|46217.4|46242.4|46222.4|46224.9|46204.9|6
1647477010000|2022-03-17 00:30:10|46235.7|46215.7|46242.4|46222.4|46242.4|46222.4|46234.9|46214.9|9
1647477020000|2022-03-17 00:30:20|46240.7|46220.7|46232.4|46212.4|46240.7|46220.7|46232.4|46212.4|8
1647477030000|2022-03-17 00:30:30|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|10
1647477040000|2022-03-17 00:30:40|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|46233.2|46213.2|12
1647477050000|2022-03-17 00:30:50|46234.9|46214.9|46232.4|46212.4|46234.9|46214.9|46232.4|46212.4|15
1647477060000|2022-03-17 00:31:00|46234.1|46214.1|46231.6|46211.6|46234.9|46214.9|46231.6|46211.6|11
1647477070000|2022-03-17 00:31:10|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|4
1647477080000|2022-03-17 00:31:20|46228.2|46208.2|46224.1|46204.1|46228.2|46208.2|46224.1|46204.1|4
1647477090000|2022-03-17 00:31:30|46221.6|46201.6|46212.4|46192.4|46221.6|46201.6|46212.4|46192.4|8
1647477110000|2022-03-17 00:31:50|46209.9|46189.9|46207.4|46187.4|46209.9|46189.9|46207.4|46187.4|2
1647477120000|2022-03-17 00:32:00|46201.4|46181.4|46199.9|46179.9|46201.4|46181.4|46198.2|46178.2|3
1647477130000|2022-03-17 00:32:10|46201.6|46181.6|46209.9|46189.9|46209.9|46189.9|46201.6|46181.6|4
1647477140000|2022-03-17 00:32:20|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|1
1647477150000|2022-03-17 00:32:30|46224.1|46204.1|46224.9|46204.9|46224.9|46204.9|46222.4|46202.4|2
1647477160000|2022-03-17 00:32:40|||||||||1
1647477170000|2022-03-17 00:32:50|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|1
1647477190000|2022-03-17 00:33:10|46219.9|46199.9|46214.9|46194.9|46219.9|46199.9|46214.9|46194.9|2
1647477200000|2022-03-17 00:33:20|46213.2|46193.2|46212.4|46192.4|46213.2|46193.2|46212.4|46192.4|1
1647477210000|2022-03-17 00:33:30|46209.9|46189.9|46209.9|46189.9|46209.9|46189.9|46209.9|46189.9|0
1647477220000|2022-03-17 00:33:40|||||||||2
1647477230000|2022-03-17 00:33:50|46210.7|46190.7|46212.4|46192.4|46212.4|46192.4|46210.7|46190.7|0
1647477240000|2022-03-17 00:34:00|46214.1|46194.1|46212.4|46192.4|46214.1|46194.1|46211.6|46191.6|0
1647477250000|2022-03-17 00:34:10|||||||||1
1647477260000|2022-03-17 00:34:20|46215.8|46195.8|46219.9|46199.9|46219.9|46199.9|46215.8|46195.8|4
1647477270000|2022-03-17 00:34:30|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|46217.4|46197.4|2
1647477280000|2022-03-17 00:34:40|46219.9|46199.9|46224.1|46204.1|46224.9|46204.9|46219.9|46199.9|2
1647477290000|2022-03-17 00:34:50|46223.2|46203.2|46224.9|46204.9|46224.9|46204.9|46222.4|46202.4|0
1647477300000|2022-03-17 00:35:00|46223.2|46203.2|46224.9|46204.9|46224.9|46204.9|46223.2|46203.2|0
1647477310000|2022-03-17 00:35:10|||||||||1
1647477320000|2022-03-17 00:35:20|||||||||1
1647477330000|2022-03-17 00:35:30|||||||||2
1647477340000|2022-03-17 00:35:40|46225.7|46205.7|46225.7|46205.7|46225.7|46205.7|46225.7|46205.7|0
1647477350000|2022-03-17 00:35:50|46227.4|46207.4|46229.9|46209.9|46229.9|46209.9|46227.4|46207.4|0
1647477360000|2022-03-17 00:36:00|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|3
1647477370000|2022-03-17 00:36:10|46234.1|46214.1|46232.4|46212.4|46234.1|46214.1|46232.4|46212.4|1
1647477380000|2022-03-17 00:36:20|46231.6|46211.6|46229.1|46209.1|46231.6|46211.6|46229.1|46209.1|0
1647477390000|2022-03-17 00:36:30|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|1
1647477400000|2022-03-17 00:36:40|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|2
1647477420000|2022-03-17 00:37:00|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|3
1647477430000|2022-03-17 00:37:10|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|46234.9|46214.9|2
1647477450000|2022-03-17 00:37:30|46236.6|46216.6|46237.4|46217.4|46237.4|46217.4|46236.6|46216.6|0
1647477460000|2022-03-17 00:37:40|46235.7|46215.7|46234.9|46214.9|46235.7|46215.7|46234.9|46214.9|5
1647477470000|2022-03-17 00:37:50|46237.4|46217.4|46237.4|46217.4|46237.4|46217.4|46237.4|46217.4|2
1647477480000|2022-03-17 00:38:00|46234.9|46214.9|46237.4|46217.4|46237.4|46217.4|46234.9|46214.9|3
1647477500000|2022-03-17 00:38:20|46234.9|46214.9|46242.4|46222.4|46242.4|46222.4|46234.9|46214.9|6
1647477510000|2022-03-17 00:38:30|46239.9|46219.9|46240.7|46220.7|46240.7|46220.7|46239.9|46219.9|0
1647477520000|2022-03-17 00:38:40|46239.9|46219.9|46239.9|46219.9|46242.4|46222.4|46238.2|46218.2|1
1647477530000|2022-03-17 00:38:50|46238.2|46218.2|46239.9|46219.9|46241.6|46221.6|46237.4|46217.4|0
1647477540000|2022-03-17 00:39:00|46238.2|46218.2|46244.9|46224.9|46247.4|46227.4|46238.2|46218.2|2
1647477550000|2022-03-17 00:39:10|46247.4|46227.4|46247.4|46227.4|46247.4|46227.4|46247.4|46227.4|1
1647477560000|2022-03-17 00:39:20|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|0
1647477570000|2022-03-17 00:39:30|46240.7|46220.7|46238.2|46218.2|46240.7|46220.7|46238.2|46218.2|1
1647477580000|2022-03-17 00:39:40|46239.9|46219.9|46240.7|46220.7|46240.7|46220.7|46238.2|46218.2|0
1647477590000|2022-03-17 00:39:50|46238.9|46218.9|46239.9|46219.9|46240.7|46220.7|46238.2|46218.2|0
1647477600000|2022-03-17 00:40:00|46238.2|46218.2|46237.4|46217.4|46238.2|46218.2|46237.4|46217.4|0
1647477610000|2022-03-17 00:40:10|46239.9|46219.9|46241.6|46221.6|46241.6|46221.6|46237.4|46217.4|0
1647477620000|2022-03-17 00:40:20|46243.3|46223.3|46244.1|46224.1|46244.1|46224.1|46241.6|46221.6|0
1647477630000|2022-03-17 00:40:30|||||||||1
1647477640000|2022-03-17 00:40:40|46242.4|46222.4|46244.9|46224.9|46244.9|46224.9|46242.4|46222.4|4
1647477650000|2022-03-17 00:40:50|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|2
1647477660000|2022-03-17 00:41:00|46247.4|46227.4|46249.9|46229.9|46249.9|46229.9|46247.4|46227.4|0
1647477680000|2022-03-17 00:41:20|46247.4|46227.4|46247.4|46227.4|46247.4|46227.4|46247.4|46227.4|2
1647477690000|2022-03-17 00:41:30|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|46244.9|46224.9|0
1647477700000|2022-03-17 00:41:40|46242.4|46222.4|46244.9|46224.9|46244.9|46224.9|46242.4|46222.4|0
1647477710000|2022-03-17 00:41:50|46243.2|46223.2|46244.9|46224.9|46244.9|46224.9|46242.4|46222.4|0
1647477720000|2022-03-17 00:42:00|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|46242.4|46222.4|0
1647477730000|2022-03-17 00:42:10|46241.6|46221.6|46234.9|46214.9|46241.6|46221.6|46234.9|46214.9|2
1647477740000|2022-03-17 00:42:20|46237.4|46217.4|46230.7|46210.7|46237.4|46217.4|46230.7|46210.7|1
1647477750000|2022-03-17 00:42:30|46234.9|46214.9|46229.9|46209.9|46234.9|46214.9|46229.9|46209.9|2
1647477760000|2022-03-17 00:42:40|46227.4|46207.4|46229.9|46209.9|46229.9|46209.9|46227.4|46207.4|0
1647477770000|2022-03-17 00:42:50|46227.4|46207.4|46229.9|46209.9|46229.9|46209.9|46227.4|46207.4|0
1647477780000|2022-03-17 00:43:00|46228.2|46208.2|46229.9|46209.9|46229.9|46209.9|46228.2|46208.2|0
1647477790000|2022-03-17 00:43:10|46227.4|46207.4|46229.9|46209.9|46229.9|46209.9|46227.4|46207.4|1
1647477800000|2022-03-17 00:43:20|46229.1|46209.1|46224.9|46204.9|46229.9|46209.9|46224.9|46204.9|2
1647477820000|2022-03-17 00:43:40|||||||||1
1647477830000|2022-03-17 00:43:50|46227.4|46207.4|46227.4|46207.4|46227.4|46207.4|46224.9|46204.9|0
1647477840000|2022-03-17 00:44:00|46229.9|46209.9|46227.4|46207.4|46229.9|46209.9|46227.4|46207.4|0
1647477850000|2022-03-17 00:44:10|46224.9|46204.9|46225.7|46205.7|46227.4|46207.4|46224.9|46204.9|0
1647477860000|2022-03-17 00:44:20|46227.4|46207.4|46224.9|46204.9|46227.4|46207.4|46224.9|46204.9|0
1647477870000|2022-03-17 00:44:30|46226.6|46206.6|46231.6|46211.6|46231.6|46211.6|46224.9|46204.9|1
1647477880000|2022-03-17 00:44:40|46229.9|46209.9|46227.4|46207.4|46229.9|46209.9|46227.4|46207.4|0
1647477890000|2022-03-17 00:44:50|||||||||1
1647477920000|2022-03-17 00:45:20|46229.9|46209.9|46227.4|46207.4|46229.9|46209.9|46227.4|46207.4|1
1647477940000|2022-03-17 00:45:40|46229.1|46209.1|46229.9|46209.9|46230.7|46210.7|46229.1|46209.1|0
1647477960000|2022-03-17 00:46:00|46231.6|46211.6|46232.4|46212.4|46232.4|46212.4|46231.6|46211.6|2
1647477970000|2022-03-17 00:46:10|46234.1|46214.1|46237.4|46217.4|46237.4|46217.4|46234.1|46214.1|2
1647477980000|2022-03-17 00:46:20|46239.9|46219.9|46239.9|46219.9|46239.9|46219.9|46239.9|46219.9|2
1647478020000|2022-03-17 00:47:00|46243.3|46223.3|46255|46235|46255|46235|46243.3|46223.3|3
1647478040000|2022-03-17 00:47:20|46256.8|46236.8|46261.6|46241.6|46261.6|46241.6|46256.8|46236.8|1
1647478070000|2022-03-17 00:47:50|46259.9|46239.9|46259.9|46239.9|46259.9|46239.9|46259.9|46239.9|2
1647478080000|2022-03-17 00:48:00|46257.4|46237.4|46260.7|46240.7|46260.7|46240.7|46257.4|46237.4|1
1647478090000|2022-03-17 00:48:10|46267.4|46247.4|46269.9|46249.9|46269.9|46249.9|46267.4|46247.4|1
1647478100000|2022-03-17 00:48:20|46268.2|46248.2|46269.9|46249.9|46271.6|46251.6|46268.2|46248.2|2
1647478120000|2022-03-17 00:48:40|46271.6|46251.6|46269.9|46249.9|46272.4|46252.4|46269.9|46249.9|0
1647478130000|2022-03-17 00:48:50|46263.2|46243.2|46262.4|46242.4|46263.2|46243.2|46260.7|46240.7|1
1647478140000|2022-03-17 00:49:00|46259.9|46239.9|46256.6|46236.6|46259.9|46239.9|46255.7|46235.7|0
1647478150000|2022-03-17 00:49:10|46255.7|46235.7|46256.6|46236.6|46257.4|46237.4|46254.9|46234.9|0
1647478160000|2022-03-17 00:49:20|46254.9|46234.9|46254.9|46234.9|46254.9|46234.9|46252.4|46232.4|0
1647478170000|2022-03-17 00:49:30|46256.6|46236.6|46254.9|46234.9|46256.6|46236.6|46254.9|46234.9|0
1647478180000|2022-03-17 00:49:40|46252.4|46232.4|46252.4|46232.4|46252.4|46232.4|46252.4|46232.4|0
1647478190000|2022-03-17 00:49:50|46250.7|46230.7|46252.4|46232.4|46252.4|46232.4|46247.4|46227.4|0
1647478200000|2022-03-17 00:50:00|46248.9|46228.9|46239.9|46219.9|46248.9|46228.9|46239.9|46219.9|1
1647478230000|2022-03-17 00:50:30|46238.2|46218.2|46235.7|46215.7|46238.2|46218.2|46234.9|46214.9|0
1647478240000|2022-03-17 00:50:40|46236.6|46216.6|46234.9|46214.9|46236.6|46216.6|46234.9|46214.9|0
1647478250000|2022-03-17 00:50:50|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|46229.9|46209.9|0
1647478260000|2022-03-17 00:51:00|46228.2|46208.2|46227.4|46207.4|46228.2|46208.2|46227.4|46207.4|1
1647478270000|2022-03-17 00:51:10|||||||||1
1647478280000|2022-03-17 00:51:20|||||||||1
1647478290000|2022-03-17 00:51:30|46229.9|46209.9|46232.4|46212.4|46232.4|46212.4|46227.4|46207.4|4
1647478300000|2022-03-17 00:51:40|46234.1|46214.1|46237.4|46217.4|46237.4|46217.4|46234.1|46214.1|0
1647478310000|2022-03-17 00:51:50|46235.7|46215.7|46236.6|46216.6|46237.4|46217.4|46234.9|46214.9|1
1647478320000|2022-03-17 00:52:00|46237.4|46217.4|46237.4|46217.4|46239.9|46219.9|46234.9|46214.9|1
1647478330000|2022-03-17 00:52:10|46235.7|46215.7|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|0
1647478340000|2022-03-17 00:52:20|46236.6|46216.6|46236.6|46216.6|46236.6|46216.6|46236.6|46216.6|0
1647478350000|2022-03-17 00:52:30|46237.4|46217.4|46237.4|46217.4|46239.9|46219.9|46234.9|46214.9|2
1647478360000|2022-03-17 00:52:40|46236.6|46216.6|46237.4|46217.4|46237.4|46217.4|46234.9|46214.9|0
1647478370000|2022-03-17 00:52:50|46234.9|46214.9|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|0
1647478380000|2022-03-17 00:53:00|46233.2|46213.2|46224.9|46204.9|46233.2|46213.2|46224.9|46204.9|2
1647478390000|2022-03-17 00:53:10|46219.9|46199.9|46221.6|46201.6|46222.4|46202.4|46217.4|46197.4|4
1647478400000|2022-03-17 00:53:20|46220.7|46200.7|46219.9|46199.9|46221.6|46201.6|46219.9|46199.9|0
1647478420000|2022-03-17 00:53:40|||||||||1
1647478440000|2022-03-17 00:54:00|46218.2|46198.2|46219.9|46199.9|46219.9|46199.9|46218.2|46198.2|2
1647478460000|2022-03-17 00:54:20|46214.9|46194.9|46210.7|46190.7|46214.9|46194.9|46210.7|46190.7|7
1647478470000|2022-03-17 00:54:30|46212.4|46192.4|46208.2|46188.2|46212.4|46192.4|46208.2|46188.2|4
1647478480000|2022-03-17 00:54:40|46209.9|46189.9|46212.4|46192.4|46212.4|46192.4|46209.9|46189.9|2
1647478490000|2022-03-17 00:54:50|46214.9|46194.9|46200.7|46180.7|46214.9|46194.9|46200.7|46180.7|8
1647478500000|2022-03-17 00:55:00|46199.9|46179.9|46196.6|46176.6|46199.9|46179.9|46192.4|46172.4|5
1647478510000|2022-03-17 00:55:10|46197.4|46177.4|46197.4|46177.4|46199.1|46179.1|46194.9|46174.9|1
1647478520000|2022-03-17 00:55:20|46199.9|46179.9|46199.9|46179.9|46199.9|46179.9|46199.9|46179.9|1
1647478540000|2022-03-17 00:55:40|46202.4|46182.4|46204.9|46184.9|46204.9|46184.9|46202.4|46182.4|2
1647478560000|2022-03-17 00:56:00|46203.2|46183.2|46202.4|46182.4|46203.2|46183.2|46202.4|46182.4|0
1647478570000|2022-03-17 00:56:10|46200.7|46180.7|46199.9|46179.9|46200.7|46180.7|46197.4|46177.4|1
1647478580000|2022-03-17 00:56:20|46198.2|46178.2|46194.9|46174.9|46199.9|46179.9|46194.9|46174.9|1
1647478600000|2022-03-17 00:56:40|46192.4|46172.4|46192.4|46172.4|46192.4|46172.4|46192.4|46172.4|2
1647478610000|2022-03-17 00:56:50|||||||||1
1647478620000|2022-03-17 00:57:00|46190.7|46170.7|46189.9|46169.9|46191.6|46171.6|46189.9|46169.9|2
1647478630000|2022-03-17 00:57:10|46199.9|46179.9|46207.4|46187.4|46207.4|46187.4|46199.9|46179.9|4
1647478640000|2022-03-17 00:57:20|46204.9|46184.9|46204.9|46184.9|46206.6|46186.6|46204.9|46184.9|0
1647478650000|2022-03-17 00:57:30|46207.4|46187.4|46207.4|46187.4|46207.4|46187.4|46207.4|46187.4|0
1647478660000|2022-03-17 00:57:40|46209.1|46189.1|46212.4|46192.4|46212.4|46192.4|46207.4|46187.4|0
1647478680000|2022-03-17 00:58:00|46214.1|46194.1|46217.4|46197.4|46217.4|46197.4|46214.1|46194.1|1
1647478690000|2022-03-17 00:58:10|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|2
1647478710000|2022-03-17 00:58:30|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|46222.4|46202.4|0
1647478720000|2022-03-17 00:58:40|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|46232.4|46212.4|2
1647478730000|2022-03-17 00:58:50|46229.9|46209.9|46223.2|46203.2|46230.7|46210.7|46221.4|46201.4|2
1647478740000|2022-03-17 00:59:00|46220.7|46200.7|46212.4|46192.4|46220.7|46200.7|46212.4|46192.4|1
1647478750000|2022-03-17 00:59:10|46213.2|46193.2|46213.2|46193.2|46216.6|46196.6|46213.2|46193.2|1
1647478760000|2022-03-17 00:59:20|46214.9|46194.9|46212.4|46192.4|46217.4|46197.4|46212.4|46192.4|1
1647478770000|2022-03-17 00:59:30|46214.1|46194.1|46212.4|46192.4|46214.9|46194.9|46212.4|46192.4|1
1647478780000|2022-03-17 00:59:40|46209.9|46189.9|46207.4|46187.4|46209.9|46189.9|46207.4|46187.4|6
1647478790000|2022-03-17 00:59:50|46209.9|46189.9|46214.1|46194.1|46215|46195|46208.2|46188.2|2
1647478800000|2022-03-17 01:00:00|46215.8|46195.8|46234.9|46214.9|46267.4|46247.4|46214.9|46194.9|25
1647478810000|2022-03-17 01:00:10|46237.4|46217.4|46263.2|46243.2|46263.2|46243.2|46232.4|46212.4|16
1647478820000|2022-03-17 01:00:20|46264.9|46244.9|46272.4|46252.4|46274.9|46254.9|46259.9|46239.9|12
1647478830000|2022-03-17 01:00:30|46269.9|46249.9|46284.1|46264.1|46287.4|46267.4|46263.9|46243.9|23
1647478840000|2022-03-17 01:00:40|46283.2|46263.2|46281.6|46261.6|46283.2|46263.2|46273.2|46253.2|9
1647478850000|2022-03-17 01:00:50|46283.3|46263.3|46282.4|46262.4|46287.4|46267.4|46279.9|46259.9|11
1647478860000|2022-03-17 01:01:00|46284.9|46264.9|46279.9|46259.9|46284.9|46264.9|46277.4|46257.4|9
1647478870000|2022-03-17 01:01:10|46278.2|46258.2|46304.1|46284.1|46304.1|46284.1|46275.7|46255.7|23
1647478880000|2022-03-17 01:01:20|46306.6|46286.6|46304.9|46284.9|46312.4|46292.4|46304.9|46284.9|15
1647478890000|2022-03-17 01:01:30|46307.4|46287.4|46324.9|46304.9|46324.9|46304.9|46305.7|46285.7|16
1647478900000|2022-03-17 01:01:40|46322.4|46302.4|46332.4|46312.4|46339.9|46319.9|46319.9|46299.9|28
1647478910000|2022-03-17 01:01:50|46334.9|46314.9|46332.4|46312.4|46335.7|46315.7|46330.7|46310.7|13
1647478920000|2022-03-17 01:02:00|46334.1|46314.1|46363.2|46343.2|46370.2|46350.2|46329.9|46309.9|67
1647478930000|2022-03-17 01:02:10|46360.7|46340.7|46350.7|46330.7|46364.1|46344.1|46338.9|46318.9|21
1647478940000|2022-03-17 01:02:20|46354.9|46334.9|46374.1|46354.1|46374.1|46354.1|46352.4|46332.4|25
1647478950000|2022-03-17 01:02:30|46372.4|46352.4|46357.4|46337.4|46372.4|46352.4|46353.2|46333.2|4
1647478960000|2022-03-17 01:02:40|46359.1|46339.1|46355.8|46335.8|46359.9|46339.9|46348.3|46328.3|8
1647478970000|2022-03-17 01:02:50|46360|46340|46348.3|46328.3|46360.8|46340.8|46348.3|46328.3|12
1647478980000|2022-03-17 01:03:00|46346.6|46326.6|46353.3|46333.3|46353.3|46333.3|46346.6|46326.6|7
1647478990000|2022-03-17 01:03:10|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|46350.8|46330.8|1
1647479000000|2022-03-17 01:03:20|46349.1|46329.1|46348.3|46328.3|46349.1|46329.1|46348.3|46328.3|0
1647479010000|2022-03-17 01:03:30|46350|46330|46312.4|46292.4|46350.8|46330.8|46312.4|46292.4|11
1647479020000|2022-03-17 01:03:40|46315.7|46295.7|46332.4|46312.4|46332.4|46312.4|46315.7|46295.7|7
1647479030000|2022-03-17 01:03:50|46329.1|46309.1|46310.7|46290.7|46329.1|46309.1|46310.7|46290.7|32
1647479040000|2022-03-17 01:04:00|46309.9|46289.9|46311.6|46291.6|46311.6|46291.6|46308.9|46288.9|7
1647479050000|2022-03-17 01:04:10|46310.8|46290.8|46304.9|46284.9|46311.6|46291.6|46304.9|46284.9|9
1647479060000|2022-03-17 01:04:20|46301.4|46281.4|46306.6|46286.6|46308.1|46288.1|46297.4|46277.4|10
1647479070000|2022-03-17 01:04:30|46304.9|46284.9|46314.9|46294.9|46314.9|46294.9|46304.9|46284.9|4
1647479080000|2022-03-17 01:04:40|46320|46300|46322.5|46302.5|46325.8|46305.8|46314.1|46294.1|5
1647479090000|2022-03-17 01:04:50|46326|46306|46336.6|46316.6|46343.3|46323.3|46326|46306|12
1647479100000|2022-03-17 01:05:00|46335.8|46315.8|46346.6|46326.6|46348.3|46328.3|46335|46315|8
1647479110000|2022-03-17 01:05:10|46342.4|46322.4|46340.6|46320.6|46342.4|46322.4|46340.6|46320.6|2
1647479120000|2022-03-17 01:05:20|46339.9|46319.9|46361.6|46341.6|46361.6|46341.6|46339.9|46319.9|6
1647479130000|2022-03-17 01:05:30|46363.3|46343.3|46355.8|46335.8|46366.6|46346.6|46349.1|46329.1|8
1647479140000|2022-03-17 01:05:40|46360|46340|46384.1|46364.1|46385.8|46365.8|46360|46340|21
1647479150000|2022-03-17 01:05:50|46385.8|46365.8|46383.3|46363.3|46385.8|46365.8|46383.3|46363.3|0
1647479160000|2022-03-17 01:06:00|46385|46365|46356.6|46336.6|46385|46365|46351.6|46331.6|4
1647479170000|2022-03-17 01:06:10|46358.3|46338.3|46361.6|46341.6|46361.6|46341.6|46358.3|46338.3|2
1647479180000|2022-03-17 01:06:20|46363.3|46343.3|46369.9|46349.9|46369.9|46349.9|46360.8|46340.8|10
1647479190000|2022-03-17 01:06:30|46370.8|46350.8|46375.8|46355.8|46378.3|46358.3|46370.8|46350.8|5
1647479200000|2022-03-17 01:06:40|46374.1|46354.1|46379.3|46359.3|46379.3|46359.3|46373.3|46353.3|2
1647479210000|2022-03-17 01:06:50|46375.8|46355.8|46373.3|46353.3|46375.8|46355.8|46373.3|46353.3|3
1647479220000|2022-03-17 01:07:00|46375.8|46355.8|46380|46360|46380|46360|46374.1|46354.1|7
1647479230000|2022-03-17 01:07:10|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|46378.3|46358.3|0
1647479240000|2022-03-17 01:07:20|46375.8|46355.8|46373.3|46353.3|46378.3|46358.3|46373.3|46353.3|2
1647479250000|2022-03-17 01:07:30|46371.6|46351.6|46381.6|46361.6|46385.8|46365.8|46370.8|46350.8|5
1647479260000|2022-03-17 01:07:40|46380.8|46360.8|46370.8|46350.8|46382.5|46362.5|46370.8|46350.8|6
1647479270000|2022-03-17 01:07:50|46372.5|46352.5|46370.8|46350.8|46375.8|46355.8|46370.8|46350.8|1
1647479280000|2022-03-17 01:08:00|46368.3|46348.3|46370.8|46350.8|46370.8|46350.8|46368.3|46348.3|1
1647479290000|2022-03-17 01:08:10|46373.3|46353.3|46380.8|46360.8|46382.5|46362.5|46373.3|46353.3|3
1647479300000|2022-03-17 01:08:20|46382.5|46362.5|46380.8|46360.8|46382.5|46362.5|46380.8|46360.8|1
1647479310000|2022-03-17 01:08:30|46381.6|46361.6|46379.2|46359.2|46385.8|46365.8|46375.8|46355.8|8
1647479320000|2022-03-17 01:08:40|46380.8|46360.8|46380.8|46360.8|46380.8|46360.8|46380.8|46360.8|0
1647479330000|2022-03-17 01:08:50|46382.5|46362.5|46375.8|46355.8|46382.5|46362.5|46375.8|46355.8|1
1647479340000|2022-03-17 01:09:00|46375|46355|46369.2|46349.2|46375|46355|46360.8|46340.8|4
1647479350000|2022-03-17 01:09:10|46370.8|46350.8|46360.8|46340.8|46370.8|46350.8|46360.8|46340.8|1
1647479360000|2022-03-17 01:09:20|46355.8|46335.8|46345.8|46325.8|46355.8|46335.8|46345.8|46325.8|1
1647479370000|2022-03-17 01:09:30|46347.5|46327.5|46357.5|46337.5|46357.5|46337.5|46347.5|46327.5|3
1647479400000|2022-03-17 01:10:00|46353.3|46333.3|46361.6|46341.6|46361.6|46341.6|46350.8|46330.8|9
1647479410000|2022-03-17 01:10:10|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|46366.6|46346.6|1
1647479420000|2022-03-17 01:10:20|46364.9|46344.9|46358.3|46338.3|46364.9|46344.9|46358.3|46338.3|3
1647479430000|2022-03-17 01:10:30|46355.8|46335.8|46356.6|46336.6|46359.1|46339.1|46355.8|46335.8|2
1647479440000|2022-03-17 01:10:40|46359.1|46339.1|46360.8|46340.8|46360.8|46340.8|46356.6|46336.6|2
1647479450000|2022-03-17 01:10:50|46358.3|46338.3|46366.6|46346.6|46366.6|46346.6|46358.3|46338.3|1
1647479460000|2022-03-17 01:11:00|46367.4|46347.4|46369.1|46349.1|46369.1|46349.1|46366.6|46346.6|0
1647479470000|2022-03-17 01:11:10|46370.8|46350.8|46373.3|46353.3|46373.3|46353.3|46370.8|46350.8|0
1647479480000|2022-03-17 01:11:20|46374.1|46354.1|46375|46355|46375|46355|46374.1|46354.1|1
1647479490000|2022-03-17 01:11:30|46375.8|46355.8|46373.3|46353.3|46375.8|46355.8|46373.3|46353.3|0
1647479500000|2022-03-17 01:11:40|46371.6|46351.6|46373.3|46353.3|46373.3|46353.3|46369.1|46349.1|2
1647479520000|2022-03-17 01:12:00|46375.8|46355.8|46373.3|46353.3|46375.8|46355.8|46373.3|46353.3|0
1647479530000|2022-03-17 01:12:10|46375|46355|46376.6|46356.6|46383.3|46363.3|46375|46355|7
1647479540000|2022-03-17 01:12:20|46375.8|46355.8|46385.8|46365.8|46388.3|46368.3|46375.8|46355.8|5
1647479550000|2022-03-17 01:12:30|46388.3|46368.3|46376.6|46356.6|46388.3|46368.3|46376.6|46356.6|6
1647479560000|2022-03-17 01:12:40|46375.8|46355.8|46371.6|46351.6|46375.8|46355.8|46371.6|46351.6|0
1647479570000|2022-03-17 01:12:50|46372.5|46352.5|46370.8|46350.8|46375.8|46355.8|46370.8|46350.8|6
1647479580000|2022-03-17 01:13:00|46372.5|46352.5|46365.8|46345.8|46373.3|46353.3|46365.8|46345.8|1
1647479590000|2022-03-17 01:13:10|46354.9|46334.9|46349.9|46329.9|46354.9|46334.9|46349.9|46329.9|1
1647479600000|2022-03-17 01:13:20|46348.1|46328.1|46348.3|46328.3|46348.3|46328.3|46344.1|46324.1|0
1647479610000|2022-03-17 01:13:30|||||||||1
1647479620000|2022-03-17 01:13:40|46345|46325|46345|46325|46345|46325|46345|46325|2
1647479630000|2022-03-17 01:13:50|46343.3|46323.3|46347.5|46327.5|46347.5|46327.5|46343.3|46323.3|2
1647479640000|2022-03-17 01:14:00|46348.3|46328.3|46345|46325|46350|46330|46345|46325|4
1647479660000|2022-03-17 01:14:20|46345.8|46325.8|46347.5|46327.5|46348.3|46328.3|46345.8|46325.8|1
1647479670000|2022-03-17 01:14:30|46348.3|46328.3|46348.3|46328.3|46348.3|46328.3|46345.8|46325.8|0
1647479680000|2022-03-17 01:14:40|46345.8|46325.8|46343.3|46323.3|46348.3|46328.3|46343.3|46323.3|1
1647479690000|2022-03-17 01:14:50|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|46342.5|46322.5|0
1647479700000|2022-03-17 01:15:00|46343.3|46323.3|46340.8|46320.8|46343.3|46323.3|46340.8|46320.8|1
1647479710000|2022-03-17 01:15:10|46343.3|46323.3|46343.3|46323.3|46343.3|46323.3|46343.3|46323.3|2
1647479720000|2022-03-17 01:15:20|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|2
1647479730000|2022-03-17 01:15:30|46343.3|46323.3|46343.3|46323.3|46343.3|46323.3|46341.6|46321.6|0
1647479740000|2022-03-17 01:15:40|46345|46325|46348.3|46328.3|46348.3|46328.3|46345|46325|2
1647479750000|2022-03-17 01:15:50|46347.5|46327.5|46341.6|46321.6|46347.5|46327.5|46340.8|46320.8|1
1647479760000|2022-03-17 01:16:00|46339.9|46319.9|46345|46325|46345|46325|46339.9|46319.9|2
1647479770000|2022-03-17 01:16:10|46346.7|46326.7|46348.3|46328.3|46348.3|46328.3|46346.7|46326.7|0
1647479780000|2022-03-17 01:16:20|46355|46335|46354.1|46334.1|46359.2|46339.2|46354.1|46334.1|6
1647479790000|2022-03-17 01:16:30|46353.3|46333.3|46351.6|46331.6|46353.3|46333.3|46348.3|46328.3|3
1647479800000|2022-03-17 01:16:40|46354.2|46334.2|46344.1|46324.1|46355.8|46335.8|46344.1|46324.1|1
1647479810000|2022-03-17 01:16:50|46345.8|46325.8|46343.3|46323.3|46345.8|46325.8|46343.3|46323.3|2
1647479820000|2022-03-17 01:17:00|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|46345.8|46325.8|0
1647479830000|2022-03-17 01:17:10|46343.3|46323.3|46340.8|46320.8|46343.3|46323.3|46340.8|46320.8|1
1647479840000|2022-03-17 01:17:20|46342.5|46322.5|46340.8|46320.8|46345.8|46325.8|46340.8|46320.8|2
1647479860000|2022-03-17 01:17:40|46343.3|46323.3|46346.6|46326.6|46350|46330|46340.8|46320.8|1
1647479870000|2022-03-17 01:17:50|46350|46330|46353.3|46333.3|46353.3|46333.3|46345.8|46325.8|3
1647479880000|2022-03-17 01:18:00|46351.6|46331.6|46345.8|46325.8|46351.6|46331.6|46343.3|46323.3|5
1647479890000|2022-03-17 01:18:10|46340.8|46320.8|46330.8|46310.8|46340.8|46320.8|46330.8|46310.8|2
1647479900000|2022-03-17 01:18:20|46332.5|46312.5|46330.8|46310.8|46333.3|46313.3|46330.8|46310.8|0
1647479910000|2022-03-17 01:18:30|46329.1|46309.1|46317.4|46297.4|46329.1|46309.1|46317.4|46297.4|1
1647479920000|2022-03-17 01:18:40|46319.1|46299.1|46311.6|46291.6|46319.1|46299.1|46305.8|46285.8|5
1647479930000|2022-03-17 01:18:50|46309.9|46289.9|46307.4|46287.4|46309.9|46289.9|46307.4|46287.4|0
1647479940000|2022-03-17 01:19:00|46306.6|46286.6|46308.3|46288.3|46308.3|46288.3|46303.3|46283.3|2
1647479950000|2022-03-17 01:19:10|46306.6|46286.6|46268.3|46248.3|46306.6|46286.6|46265.8|46245.8|32
1647479960000|2022-03-17 01:19:20|46270|46250|46265.8|46245.8|46270.8|46250.8|46265.8|46245.8|4
1647479970000|2022-03-17 01:19:30|46264.1|46244.1|46260.8|46240.8|46264.1|46244.1|46260.8|46240.8|1
1647479980000|2022-03-17 01:19:40|46259.1|46239.1|46240.8|46220.8|46259.1|46239.1|46239.1|46219.1|7
1647479990000|2022-03-17 01:19:50|46235.8|46215.8|46238.3|46218.3|46240.8|46220.8|46235.8|46215.8|3
1647480000000|2022-03-17 01:20:00|46240.8|46220.8|46258.3|46238.3|46258.3|46238.3|46240.8|46220.8|9
1647480010000|2022-03-17 01:20:10|46260|46240|46253.3|46233.3|46263.3|46243.3|46250.8|46230.8|6
1647480020000|2022-03-17 01:20:20|46255.8|46235.8|46250.8|46230.8|46255.8|46235.8|46250.8|46230.8|1
1647480030000|2022-03-17 01:20:30|46249.1|46229.1|46241.6|46221.6|46249.1|46229.1|46230.8|46210.8|7
1647480040000|2022-03-17 01:20:40|46243.3|46223.3|46245.8|46225.8|46245.8|46225.8|46243.3|46223.3|2
1647480050000|2022-03-17 01:20:50|46244.1|46224.1|46250.8|46230.8|46250.8|46230.8|46241.6|46221.6|2
1647480060000|2022-03-17 01:21:00|46252.5|46232.5|46259.1|46239.1|46259.1|46239.1|46250.8|46230.8|3
1647480070000|2022-03-17 01:21:10|46260.8|46240.8|46260.8|46240.8|46261.6|46241.6|46260.8|46240.8|0
1647480080000|2022-03-17 01:21:20|46263.3|46243.3|46270.8|46250.8|46278.3|46258.3|46263.3|46243.3|2
1647480090000|2022-03-17 01:21:30|46270|46250|46270|46250|46270|46250|46270|46250|2
1647480100000|2022-03-17 01:21:40|46270.8|46250.8|46270|46250|46275.8|46255.8|46268.3|46248.3|1
1647480110000|2022-03-17 01:21:50|46270.8|46250.8|46268.3|46248.3|46270.8|46250.8|46265.8|46245.8|0
1647480120000|2022-03-17 01:22:00|46267.4|46247.4|46273.3|46253.3|46273.3|46253.3|46267.4|46247.4|1
1647480130000|2022-03-17 01:22:10|||||||||1
1647480140000|2022-03-17 01:22:20|||||||||1
1647480150000|2022-03-17 01:22:30|46274.1|46254.1|46278.3|46258.3|46278.3|46258.3|46274.1|46254.1|2
1647480160000|2022-03-17 01:22:40|46276.6|46256.6|46279.1|46259.1|46279.1|46259.1|46276.6|46256.6|0
1647480170000|2022-03-17 01:22:50|46280.8|46260.8|46275|46255|46280.8|46260.8|46275|46255|1
1647480180000|2022-03-17 01:23:00|46273.3|46253.3|46265.8|46245.8|46273.3|46253.3|46263.3|46243.3|3
1647480190000|2022-03-17 01:23:10|46264.1|46244.1|46263.3|46243.3|46264.1|46244.1|46263.3|46243.3|0
1647480200000|2022-03-17 01:23:20|46260.8|46240.8|46260.8|46240.8|46260.8|46240.8|46260.8|46240.8|1
1647480210000|2022-03-17 01:23:30|46259.1|46239.1|46255.8|46235.8|46259.1|46239.1|46255.8|46235.8|2
1647480220000|2022-03-17 01:23:40|46257.5|46237.5|46255.8|46235.8|46258.3|46238.3|46255.8|46235.8|0
1647480230000|2022-03-17 01:23:50|46258.3|46238.3|46255|46235|46258.3|46238.3|46255|46235|1
1647480240000|2022-03-17 01:24:00|46257.5|46237.5|46257.5|46237.5|46257.5|46237.5|46255|46235|0
1647480250000|2022-03-17 01:24:10|46255.8|46235.8|46253.3|46233.3|46260|46240|46253.3|46233.3|5
1647480260000|2022-03-17 01:24:20|46255.8|46235.8|46257.5|46237.5|46258.3|46238.3|46255|46235|1
1647480270000|2022-03-17 01:24:30|46255|46235|46250.8|46230.8|46257.5|46237.5|46250.8|46230.8|1
1647480280000|2022-03-17 01:24:40|46248.3|46228.3|46245.8|46225.8|46248.3|46228.3|46244.1|46224.1|1
1647480290000|2022-03-17 01:24:50|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|46246.6|46226.6|1
1647480300000|2022-03-17 01:25:00|46248.3|46228.3|46248.3|46228.3|46250|46230|46245.8|46225.8|2
1647480310000|2022-03-17 01:25:10|46250.8|46230.8|46252.5|46232.5|46252.5|46232.5|46243.3|46223.3|2
1647480340000|2022-03-17 01:25:40|46255|46235|46255|46235|46257.5|46237.5|46255|46235|1
1647480350000|2022-03-17 01:25:50|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|46253.3|46233.3|0
1647480360000|2022-03-17 01:26:00|46255|46235|46263.3|46243.3|46264.1|46244.1|46255|46235|4
1647480370000|2022-03-17 01:26:10|46260.8|46240.8|46260.8|46240.8|46263.3|46243.3|46260|46240|0
1647480380000|2022-03-17 01:26:20|46262.5|46242.5|46260.8|46240.8|46263.3|46243.3|46260.8|46240.8|0
1647480390000|2022-03-17 01:26:30|46262.5|46242.5|46258.3|46238.3|46265.8|46245.8|46258.3|46238.3|1
1647480400000|2022-03-17 01:26:40|46260|46240|46268.3|46248.3|46268.3|46248.3|46260|46240|0
1647480410000|2022-03-17 01:26:50|46266.6|46246.6|46270.8|46250.8|46270.8|46250.8|46260.8|46240.8|1
1647480420000|2022-03-17 01:27:00|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|1
1647480460000|2022-03-17 01:27:40|46270.8|46250.8|46275.8|46255.8|46279.2|46259.2|46270.8|46250.8|6
1647480470000|2022-03-17 01:27:50|46273.3|46253.3|46277.5|46257.5|46280.8|46260.8|46273.3|46253.3|2
1647480480000|2022-03-17 01:28:00|46275.8|46255.8|46273.3|46253.3|46275.8|46255.8|46270.8|46250.8|1
1647480490000|2022-03-17 01:28:10|46271.6|46251.6|46278.3|46258.3|46278.3|46258.3|46271.6|46251.6|0
1647480500000|2022-03-17 01:28:20|46276.6|46256.6|46275.8|46255.8|46278.3|46258.3|46275.8|46255.8|1
1647480510000|2022-03-17 01:28:30|46277.5|46257.5|46273.3|46253.3|46278.3|46258.3|46273.3|46253.3|1
1647480520000|2022-03-17 01:28:40|46270.8|46250.8|46275.8|46255.8|46275.8|46255.8|46270.8|46250.8|0
1647480530000|2022-03-17 01:28:50|46274.1|46254.1|46275.8|46255.8|46275.8|46255.8|46273.3|46253.3|2
1647480540000|2022-03-17 01:29:00|46274.1|46254.1|46273.3|46253.3|46274.1|46254.1|46271.6|46251.6|1
1647480550000|2022-03-17 01:29:10|||||||||2
1647480560000|2022-03-17 01:29:20|46271.6|46251.6|46275.8|46255.8|46275.8|46255.8|46270.8|46250.8|4
1647480570000|2022-03-17 01:29:30|46278.3|46258.3|46275.8|46255.8|46278.3|46258.3|46273.3|46253.3|1
1647480580000|2022-03-17 01:29:40|46278.3|46258.3|46276.6|46256.6|46278.3|46258.3|46276.6|46256.6|2
1647480590000|2022-03-17 01:29:50|46277.5|46257.5|46280.8|46260.8|46280.8|46260.8|46276.7|46256.7|1
1647480600000|2022-03-17 01:30:00|46282.5|46262.5|46270.8|46250.8|46290|46270|46270.8|46250.8|4
1647480610000|2022-03-17 01:30:10|46272.5|46252.5|46278.3|46258.3|46278.3|46258.3|46271.6|46251.6|1
1647480620000|2022-03-17 01:30:20|46280.8|46260.8|46280.8|46260.8|46285.8|46265.8|46280.8|46260.8|0
1647480630000|2022-03-17 01:30:30|46283.3|46263.3|46274.1|46254.1|46284.2|46264.2|46272.5|46252.5|0
1647480640000|2022-03-17 01:30:40|46270.8|46250.8|46279.1|46259.1|46279.1|46259.1|46270.8|46250.8|1
1647480650000|2022-03-17 01:30:50|46287.5|46267.5|46290|46270|46292.5|46272.5|46287.5|46267.5|0
1647480660000|2022-03-17 01:31:00|46290.8|46270.8|46295.8|46275.8|46295.8|46275.8|46290.8|46270.8|0
1647480670000|2022-03-17 01:31:10|46297.5|46277.5|46267.5|46247.5|46300.8|46280.8|46265.8|46245.8|12
1647480680000|2022-03-17 01:31:20|46269.2|46249.2|46270.8|46250.8|46275.8|46255.8|46268.3|46248.3|0
1647480690000|2022-03-17 01:31:30|46265.8|46245.8|46260.8|46240.8|46265.8|46245.8|46260.8|46240.8|3
1647480700000|2022-03-17 01:31:40|46259.1|46239.1|46256.6|46236.6|46259.1|46239.1|46255.8|46235.8|1
1647480710000|2022-03-17 01:31:50|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46255.8|46235.8|2
1647480720000|2022-03-17 01:32:00|46255.8|46235.8|46250|46230|46255.8|46235.8|46246.6|46226.6|2
1647480730000|2022-03-17 01:32:10|46248.3|46228.3|46245.8|46225.8|46250.8|46230.8|46245.8|46225.8|1
1647480740000|2022-03-17 01:32:20|46248.3|46228.3|46255.8|46235.8|46255.8|46235.8|46248.3|46228.3|0
1647480750000|2022-03-17 01:32:30|46253.3|46233.3|46255.8|46235.8|46255.8|46235.8|46253.3|46233.3|0
1647480760000|2022-03-17 01:32:40|46254.1|46234.1|46250.8|46230.8|46255.8|46235.8|46250.8|46230.8|0
1647480770000|2022-03-17 01:32:50|46248.3|46228.3|46245.8|46225.8|46248.3|46228.3|46245.8|46225.8|1
1647480780000|2022-03-17 01:33:00|46245|46225|46215.8|46195.8|46245|46225|46215.8|46195.8|7
1647480790000|2022-03-17 01:33:10|46210.8|46190.8|46210.8|46190.8|46215.8|46195.8|46210.8|46190.8|0
1647480800000|2022-03-17 01:33:20|46211.6|46191.6|46215.8|46195.8|46220.8|46200.8|46211.6|46191.6|2
1647480810000|2022-03-17 01:33:30|46214.1|46194.1|46213.3|46193.3|46214.1|46194.1|46213.3|46193.3|1
1647480820000|2022-03-17 01:33:40|46211.6|46191.6|46210.8|46190.8|46213.3|46193.3|46210.8|46190.8|4
1647480830000|2022-03-17 01:33:50|46208.3|46188.3|46212.5|46192.5|46215.8|46195.8|46208.3|46188.3|2
1647480840000|2022-03-17 01:34:00|46215.8|46195.8|46213.3|46193.3|46215.8|46195.8|46213.3|46193.3|2
1647480850000|2022-03-17 01:34:10|46211.6|46191.6|46208.3|46188.3|46211.6|46191.6|46208.3|46188.3|1
1647480860000|2022-03-17 01:34:20|46209.1|46189.1|46215.8|46195.8|46215.8|46195.8|46208.3|46188.3|0
1647480870000|2022-03-17 01:34:30|46217.5|46197.5|46215.8|46195.8|46218.3|46198.3|46215.8|46195.8|0
1647480880000|2022-03-17 01:34:40|46213.3|46193.3|46210.8|46190.8|46215.8|46195.8|46210.8|46190.8|0
1647480890000|2022-03-17 01:34:50|46213.3|46193.3|46210.8|46190.8|46213.3|46193.3|46210.8|46190.8|0
1647480900000|2022-03-17 01:35:00|46213.3|46193.3|46210.8|46190.8|46213.3|46193.3|46210.8|46190.8|0
1647480910000|2022-03-17 01:35:10|46208.3|46188.3|46205.8|46185.8|46208.3|46188.3|46205.8|46185.8|4
1647480930000|2022-03-17 01:35:30|46204.2|46184.2|46198.3|46178.3|46204.2|46184.2|46195.8|46175.8|5
1647480940000|2022-03-17 01:35:40|46200|46180|46215.8|46195.8|46215.8|46195.8|46200|46180|16
1647480950000|2022-03-17 01:35:50|46214.1|46194.1|46213.3|46193.3|46214.1|46194.1|46209.9|46189.9|0
1647480960000|2022-03-17 01:36:00|46215|46195|46232.5|46212.5|46233.3|46213.3|46215|46195|1
1647480970000|2022-03-17 01:36:10|46233.3|46213.3|46235.8|46215.8|46240.8|46220.8|46232.5|46212.5|4
1647480980000|2022-03-17 01:36:20|46240.8|46220.8|46248.3|46228.3|46250|46230|46240.8|46220.8|4
1647480990000|2022-03-17 01:36:30|46247.5|46227.5|46240.8|46220.8|46247.5|46227.5|46240.8|46220.8|0
1647481000000|2022-03-17 01:36:40|46242.5|46222.5|46235|46215|46243.3|46223.3|46235|46215|2
1647481010000|2022-03-17 01:36:50|46240.8|46220.8|46240.8|46220.8|46243.3|46223.3|46240.8|46220.8|2
1647481020000|2022-03-17 01:37:00|46239.1|46219.1|46218.3|46198.3|46239.1|46219.1|46218.3|46198.3|1
1647481030000|2022-03-17 01:37:10|46213.3|46193.3|46223.3|46203.3|46223.3|46203.3|46213.3|46193.3|5
1647481040000|2022-03-17 01:37:20|46221.6|46201.6|46225.8|46205.8|46225.8|46205.8|46220.8|46200.8|0
1647481050000|2022-03-17 01:37:30|46227.5|46207.5|46230.8|46210.8|46230.8|46210.8|46227.5|46207.5|0
1647481060000|2022-03-17 01:37:40|46233.3|46213.3|46233.3|46213.3|46233.3|46213.3|46230.8|46210.8|2
1647481070000|2022-03-17 01:37:50|46230.8|46210.8|46230.8|46210.8|46230.8|46210.8|46230.8|46210.8|1
1647481080000|2022-03-17 01:38:00|46228.3|46208.3|46228.3|46208.3|46228.3|46208.3|46225.8|46205.8|1
1647481090000|2022-03-17 01:38:10|46225.8|46205.8|46228.3|46208.3|46230.8|46210.8|46225.8|46205.8|0
1647481100000|2022-03-17 01:38:20|46230.8|46210.8|46208.3|46188.3|46230.8|46210.8|46206.6|46186.6|2
1647481110000|2022-03-17 01:38:30|46210.8|46190.8|46215.8|46195.8|46215.8|46195.8|46210.8|46190.8|0
1647481120000|2022-03-17 01:38:40|||||||||1
1647481130000|2022-03-17 01:38:50|46213.3|46193.3|46208.3|46188.3|46213.3|46193.3|46208.3|46188.3|0
1647481140000|2022-03-17 01:39:00|46207.5|46187.5|46195|46175|46207.5|46187.5|46195|46175|11
1647481150000|2022-03-17 01:39:10|46193.3|46173.3|46188.3|46168.3|46193.3|46173.3|46185.8|46165.8|2
1647481160000|2022-03-17 01:39:20|46185.8|46165.8|46170|46150|46185.8|46165.8|46168.3|46148.3|7
1647481170000|2022-03-17 01:39:30|46168.3|46148.3|46170.8|46150.8|46170.8|46150.8|46168.3|46148.3|3
1647481180000|2022-03-17 01:39:40|46176.6|46156.6|46174.9|46154.9|46181.6|46161.6|46174.9|46154.9|7
1647481190000|2022-03-17 01:39:50|46174.1|46154.1|46176.6|46156.6|46179.2|46159.2|46174.1|46154.1|2
1647481200000|2022-03-17 01:40:00|46175.8|46155.8|46180.8|46160.8|46180.8|46160.8|46175.8|46155.8|0
1647481210000|2022-03-17 01:40:10|46182.5|46162.5|46190.8|46170.8|46190.8|46170.8|46182.5|46162.5|3
1647481220000|2022-03-17 01:40:20|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|46190.8|46170.8|1
1647481230000|2022-03-17 01:40:30|46199.1|46179.1|46205.8|46185.8|46205.8|46185.8|46195.8|46175.8|0
1647481240000|2022-03-17 01:40:40|46203.3|46183.3|46200.8|46180.8|46205.8|46185.8|46200.8|46180.8|0
1647481250000|2022-03-17 01:40:50|46205.8|46185.8|46205.8|46185.8|46205.8|46185.8|46200.8|46180.8|0
1647481260000|2022-03-17 01:41:00|46204.1|46184.1|46205.8|46185.8|46208.3|46188.3|46203.3|46183.3|0
1647481270000|2022-03-17 01:41:10|46203.3|46183.3|46203.3|46183.3|46203.3|46183.3|46203.3|46183.3|0
1647481280000|2022-03-17 01:41:20|46201.6|46181.6|46200.8|46180.8|46201.6|46181.6|46195.8|46175.8|2
1647481290000|2022-03-17 01:41:30|46199.1|46179.1|46200.8|46180.8|46200.8|46180.8|46196.6|46176.6|0
1647481300000|2022-03-17 01:41:40|46199.1|46179.1|46204.2|46184.2|46204.2|46184.2|46198.3|46178.3|1
1647481310000|2022-03-17 01:41:50|46205|46185|46208.3|46188.3|46208.3|46188.3|46203.3|46183.3|1
1647481320000|2022-03-17 01:42:00|46206.6|46186.6|46204.1|46184.1|46207.5|46187.5|46203.3|46183.3|0
1647481330000|2022-03-17 01:42:10|46205|46185|46208.3|46188.3|46208.3|46188.3|46203.3|46183.3|1
1647481340000|2022-03-17 01:42:20|46206.6|46186.6|46205.8|46185.8|46206.6|46186.6|46201.6|46181.6|1
1647481350000|2022-03-17 01:42:30|46210|46190|46212.5|46192.5|46212.5|46192.5|46210|46190|1
1647481360000|2022-03-17 01:42:40|46213.3|46193.3|46215.8|46195.8|46215.8|46195.8|46213.3|46193.3|0
1647481370000|2022-03-17 01:42:50|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|0
1647481380000|2022-03-17 01:43:00|46205.8|46185.8|46200.8|46180.8|46205.8|46185.8|46200.8|46180.8|1
1647481390000|2022-03-17 01:43:10|46205.8|46185.8|46200.8|46180.8|46205.8|46185.8|46200.8|46180.8|0
1647481400000|2022-03-17 01:43:20|46198.3|46178.3|46198.3|46178.3|46200.8|46180.8|46195.8|46175.8|0
1647481410000|2022-03-17 01:43:30|46200.8|46180.8|46198.3|46178.3|46200.8|46180.8|46195.8|46175.8|0
1647481420000|2022-03-17 01:43:40|46195.8|46175.8|46198.3|46178.3|46198.3|46178.3|46195.8|46175.8|0
1647481430000|2022-03-17 01:43:50|46196.6|46176.6|46195.8|46175.8|46196.6|46176.6|46193.3|46173.3|0
1647481440000|2022-03-17 01:44:00|46193.3|46173.3|46193.3|46173.3|46198.3|46178.3|46193.3|46173.3|0
1647481450000|2022-03-17 01:44:10|46195|46175|46200.8|46180.8|46203.3|46183.3|46195|46175|1
1647481460000|2022-03-17 01:44:20|46202.5|46182.5|46205.8|46185.8|46205.8|46185.8|46200.8|46180.8|0
1647481470000|2022-03-17 01:44:30|46203.3|46183.3|46200.8|46180.8|46203.3|46183.3|46200.8|46180.8|0
1647481480000|2022-03-17 01:44:40|46203.3|46183.3|46210.8|46190.8|46210.8|46190.8|46200.8|46180.8|1
1647481490000|2022-03-17 01:44:50|46212.5|46192.5|46208.3|46188.3|46218.3|46198.3|46208.3|46188.3|0
1647481500000|2022-03-17 01:45:00|46205.8|46185.8|46200|46180|46205.8|46185.8|46196.6|46176.6|3
1647481510000|2022-03-17 01:45:10|46200.8|46180.8|46200.8|46180.8|46200.8|46180.8|46198.3|46178.3|0
1647481520000|2022-03-17 01:45:20|46203.3|46183.3|46200.8|46180.8|46203.3|46183.3|46200.8|46180.8|0
1647481540000|2022-03-17 01:45:40|46205.8|46185.8|46208.3|46188.3|46208.3|46188.3|46205.8|46185.8|1
1647481550000|2022-03-17 01:45:50|46205.8|46185.8|46208.3|46188.3|46208.3|46188.3|46205.8|46185.8|1
1647481560000|2022-03-17 01:46:00|46205.8|46185.8|46210.8|46190.8|46210.8|46190.8|46205.8|46185.8|0
1647481570000|2022-03-17 01:46:10|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|46213.3|46193.3|2
1647481580000|2022-03-17 01:46:20|46215.8|46195.8|46216.6|46196.6|46220|46200|46213.3|46193.3|2
1647481590000|2022-03-17 01:46:30|46214.9|46194.9|46213.3|46193.3|46218.3|46198.3|46213.3|46193.3|0
1647481600000|2022-03-17 01:46:40|46211.6|46191.6|46210.8|46190.8|46211.6|46191.6|46210.8|46190.8|1
1647481610000|2022-03-17 01:46:50|46208.3|46188.3|46205.8|46185.8|46208.3|46188.3|46205.8|46185.8|0
1647481620000|2022-03-17 01:47:00|46204.1|46184.1|46196.6|46176.6|46204.1|46184.1|46195.8|46175.8|5
1647481630000|2022-03-17 01:47:10|46197.5|46177.5|46195.8|46175.8|46198.3|46178.3|46195.8|46175.8|0
1647481640000|2022-03-17 01:47:20|46195|46175|46193.3|46173.3|46195|46175|46193.3|46173.3|0
1647481650000|2022-03-17 01:47:30|46190.8|46170.8|46183.3|46163.3|46190.8|46170.8|46183.3|46163.3|1
1647481670000|2022-03-17 01:47:50|46185|46165|46165.8|46145.8|46185.8|46165.8|46165.8|46145.8|8
1647481680000|2022-03-17 01:48:00|46170.8|46150.8|46164.1|46144.1|46170.8|46150.8|46164.1|46144.1|1
1647481710000|2022-03-17 01:48:30|46167.5|46147.5|46146.6|46126.6|46168.3|46148.3|46146.6|46126.6|12
1647481720000|2022-03-17 01:48:40|46144.1|46124.1|46135.8|46115.8|46144.1|46124.1|46133.3|46113.3|4
1647481730000|2022-03-17 01:48:50|46138.3|46118.3|46145.8|46125.8|46148.3|46128.3|46138.3|46118.3|3
1647481740000|2022-03-17 01:49:00|46144.1|46124.1|46150.8|46130.8|46150.8|46130.8|46143.3|46123.3|0
1647481750000|2022-03-17 01:49:10|46155.8|46135.8|46153.3|46133.3|46158.3|46138.3|46153.3|46133.3|0
1647481760000|2022-03-17 01:49:20|46155.8|46135.8|46155.8|46135.8|46158.3|46138.3|46155|46135|1
1647481770000|2022-03-17 01:49:30|46157.5|46137.5|46155.8|46135.8|46158.3|46138.3|46155.8|46135.8|0
1647481780000|2022-03-17 01:49:40|46158.3|46138.3|46161.6|46141.6|46165.8|46145.8|46158.3|46138.3|0
1647481790000|2022-03-17 01:49:50|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|46160.8|46140.8|0
1647481800000|2022-03-17 01:50:00|46163.3|46143.3|46155.8|46135.8|46165.8|46145.8|46155.8|46135.8|0
1647481810000|2022-03-17 01:50:10|46157.5|46137.5|46153.3|46133.3|46158.3|46138.3|46153.3|46133.3|0
1647481820000|2022-03-17 01:50:20|46155.8|46135.8|46155.8|46135.8|46160.8|46140.8|46155.8|46135.8|4
1647481830000|2022-03-17 01:50:30|46153.3|46133.3|46153.3|46133.3|46153.3|46133.3|46153.3|46133.3|0
1647481840000|2022-03-17 01:50:40|46151.6|46131.6|46152.5|46132.5|46152.5|46132.5|46150.8|46130.8|2
1647481850000|2022-03-17 01:50:50|46153.3|46133.3|46150.8|46130.8|46153.3|46133.3|46150.8|46130.8|0
1647481860000|2022-03-17 01:51:00|46152.5|46132.5|46150.8|46130.8|46153.3|46133.3|46150.8|46130.8|0
1647481870000|2022-03-17 01:51:10|46152.5|46132.5|46155|46135|46155|46135|46150.8|46130.8|1
1647481880000|2022-03-17 01:51:20|46154.2|46134.2|46155.8|46135.8|46155.8|46135.8|46154.2|46134.2|0
1647481890000|2022-03-17 01:51:30|46150.8|46130.8|46157.5|46137.5|46157.5|46137.5|46150.8|46130.8|2
1647481900000|2022-03-17 01:51:40|46158.3|46138.3|46165.8|46145.8|46165.8|46145.8|46158.3|46138.3|1
1647481910000|2022-03-17 01:51:50|46165|46145|46160.8|46140.8|46165.8|46145.8|46160.8|46140.8|1
1647481920000|2022-03-17 01:52:00|46158.3|46138.3|46153.3|46133.3|46158.3|46138.3|46153.3|46133.3|1
1647481930000|2022-03-17 01:52:10|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|0
1647481940000|2022-03-17 01:52:20|46148.3|46128.3|46141.6|46121.6|46148.3|46128.3|46141.6|46121.6|5
1647481950000|2022-03-17 01:52:30|46145.8|46125.8|46145.8|46125.8|46148.3|46128.3|46145.8|46125.8|1
1647481960000|2022-03-17 01:52:40|46148.3|46128.3|46147.5|46127.5|46148.3|46128.3|46145.8|46125.8|0
1647481970000|2022-03-17 01:52:50|46148.3|46128.3|46148.3|46128.3|46148.3|46128.3|46145.8|46125.8|0
1647481980000|2022-03-17 01:53:00|46145.8|46125.8|46140.8|46120.8|46145.8|46125.8|46135.8|46115.8|3
1647481990000|2022-03-17 01:53:10|46139.1|46119.1|46135.8|46115.8|46139.1|46119.1|46130.8|46110.8|0
1647482000000|2022-03-17 01:53:20|46134.1|46114.1|46133.3|46113.3|46135.8|46115.8|46133.3|46113.3|1
1647482020000|2022-03-17 01:53:40|46131.6|46111.6|46125.8|46105.8|46131.6|46111.6|46123.3|46103.3|5
1647482030000|2022-03-17 01:53:50|46128.3|46108.3|46130.8|46110.8|46130.8|46110.8|46128.3|46108.3|2
1647482040000|2022-03-17 01:54:00|46125.8|46105.8|46123.3|46103.3|46125.8|46105.8|46123.3|46103.3|3
1647482050000|2022-03-17 01:54:10|46125|46105|46125.8|46105.8|46130.8|46110.8|46125|46105|3
1647482060000|2022-03-17 01:54:20|46127.5|46107.5|46130.8|46110.8|46130.8|46110.8|46125.8|46105.8|0
1647482070000|2022-03-17 01:54:30|46132.5|46112.5|46133.3|46113.3|46133.3|46113.3|46130.8|46110.8|0
1647482080000|2022-03-17 01:54:40|46128.3|46108.3|46125.8|46105.8|46128.3|46108.3|46123.3|46103.3|1
1647482090000|2022-03-17 01:54:50|46127.5|46107.5|46128.3|46108.3|46128.3|46108.3|46127.5|46107.5|0
1647482100000|2022-03-17 01:55:00|46125.8|46105.8|46130|46110|46130.8|46110.8|46125.8|46105.8|0
1647482110000|2022-03-17 01:55:10|46130.8|46110.8|46125.8|46105.8|46130.8|46110.8|46125.8|46105.8|0
1647482120000|2022-03-17 01:55:20|46123.3|46103.3|46123.3|46103.3|46123.3|46103.3|46121.6|46101.6|0
1647482130000|2022-03-17 01:55:30|46120.8|46100.8|46120.8|46100.8|46123.3|46103.3|46120.8|46100.8|1
1647482140000|2022-03-17 01:55:40|46121.6|46101.6|46123.3|46103.3|46123.3|46103.3|46120.8|46100.8|5
1647482150000|2022-03-17 01:55:50|46130|46110|46141.7|46121.7|46141.7|46121.7|46130|46110|3
1647482160000|2022-03-17 01:56:00|46140|46120|46140.8|46120.8|46145.8|46125.8|46140|46120|0
1647482170000|2022-03-17 01:56:10|46145|46125|46140.8|46120.8|46145|46125|46139.1|46119.1|2
1647482180000|2022-03-17 01:56:20|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|46143.3|46123.3|1
1647482190000|2022-03-17 01:56:30|46142.5|46122.5|46142.5|46122.5|46143.3|46123.3|46141.6|46121.6|3
1647482210000|2022-03-17 01:56:50|46140.8|46120.8|46133.3|46113.3|46140.8|46120.8|46133.3|46113.3|0
1647482220000|2022-03-17 01:57:00|46131.6|46111.6|46123.3|46103.3|46131.6|46111.6|46123.3|46103.3|3
1647482230000|2022-03-17 01:57:10|46125|46105|46123.3|46103.3|46125.8|46105.8|46123.3|46103.3|0
1647482240000|2022-03-17 01:57:20|46125.8|46105.8|46123.3|46103.3|46125.8|46105.8|46123.3|46103.3|0
1647482250000|2022-03-17 01:57:30|46125.8|46105.8|46130.8|46110.8|46133.3|46113.3|46125.8|46105.8|0
1647482260000|2022-03-17 01:57:40|46132.5|46112.5|46130.8|46110.8|46135.8|46115.8|46130.8|46110.8|2
1647482270000|2022-03-17 01:57:50|46132.5|46112.5|46130.8|46110.8|46132.5|46112.5|46130.8|46110.8|0
1647482280000|2022-03-17 01:58:00|46125.8|46105.8|46119.1|46099.1|46125.8|46105.8|46116.6|46096.6|2
1647482290000|2022-03-17 01:58:10|46117.3|46097.3|46116.6|46096.6|46119.1|46099.1|46116.6|46096.6|0
1647482300000|2022-03-17 01:58:20|46118.3|46098.3|46115.8|46095.8|46118.3|46098.3|46115.8|46095.8|0
1647482310000|2022-03-17 01:58:30|46113.3|46093.3|46113.3|46093.3|46113.3|46093.3|46113.3|46093.3|1
1647482320000|2022-03-17 01:58:40|46114.1|46094.1|46120.8|46100.8|46120.8|46100.8|46114.1|46094.1|1
1647482330000|2022-03-17 01:58:50|46122.5|46102.5|46122.5|46102.5|46124.2|46104.2|46122.5|46102.5|0
1647482340000|2022-03-17 01:59:00|46120.8|46100.8|46105.8|46085.8|46120.8|46100.8|46105.8|46085.8|8
1647482350000|2022-03-17 01:59:10|46108.3|46088.3|46110.8|46090.8|46113.3|46093.3|46108.3|46088.3|0
1647482360000|2022-03-17 01:59:20|46113.3|46093.3|46108.3|46088.3|46113.3|46093.3|46108.3|46088.3|0
1647482370000|2022-03-17 01:59:30|46110|46090|46110|46090|46110|46090|46110|46090|0
1647482380000|2022-03-17 01:59:40|46110.8|46090.8|46108.3|46088.3|46110.8|46090.8|46106.6|46086.6|0
1647482390000|2022-03-17 01:59:50|46105.8|46085.8|46108.3|46088.3|46108.3|46088.3|46105.8|46085.8|1
1647482400000|2022-03-17 02:00:00|46110.8|46090.8|46125|46105|46125|46105|46110.8|46090.8|4
1647482410000|2022-03-17 02:00:10|46124.1|46104.1|46123.3|46103.3|46125.8|46105.8|46122.3|46102.3|1
1647482420000|2022-03-17 02:00:20|46125.8|46105.8|46125.8|46105.8|46125.8|46105.8|46125.8|46105.8|0
1647482430000|2022-03-17 02:00:30|46124.1|46104.1|46123.3|46103.3|46124.1|46104.1|46123.3|46103.3|2
1647482440000|2022-03-17 02:00:40|46121.6|46101.6|46127.3|46107.3|46127.3|46107.3|46120.8|46100.8|3
1647482450000|2022-03-17 02:00:50|46129.1|46109.1|46130|46110|46132.3|46112.3|46129.1|46109.1|8
1647482460000|2022-03-17 02:01:00|46121.6|46101.6|46110.8|46090.8|46121.6|46101.6|46110.8|46090.8|2
1647482470000|2022-03-17 02:01:10|46112.5|46092.5|46108.3|46088.3|46112.5|46092.5|46105.8|46085.8|1
1647482480000|2022-03-17 02:01:20|46105.8|46085.8|46108.3|46088.3|46108.3|46088.3|46105.8|46085.8|1
1647482500000|2022-03-17 02:01:40|46106.6|46086.6|46106.6|46086.6|46106.6|46086.6|46106.6|46086.6|1
1647482510000|2022-03-17 02:01:50|46105.8|46085.8|46108.3|46088.3|46108.3|46088.3|46105.8|46085.8|0
1647482520000|2022-03-17 02:02:00|46110|46090|46125.8|46105.8|46125.8|46105.8|46108.3|46088.3|8
1647482530000|2022-03-17 02:02:10|46127.5|46107.5|46125.8|46105.8|46128.3|46108.3|46125.8|46105.8|4
1647482540000|2022-03-17 02:02:20|46128.3|46108.3|46128.3|46108.3|46128.3|46108.3|46128.3|46108.3|1
1647482550000|2022-03-17 02:02:30|46130|46110|46130.8|46110.8|46130.8|46110.8|46130|46110|1
1647482570000|2022-03-17 02:02:50|46135|46115|46135|46115|46135|46115|46135|46115|11
1647482580000|2022-03-17 02:03:00|||||||||1
1647482590000|2022-03-17 02:03:10|46140|46120|46142.5|46122.5|46142.5|46122.5|46140|46120|1
1647482600000|2022-03-17 02:03:20|46140|46120|46150|46130|46150|46130|46140|46120|0
1647482610000|2022-03-17 02:03:30|46151.7|46131.7|46154.1|46134.1|46154.1|46134.1|46151.6|46131.6|2
1647482620000|2022-03-17 02:03:40|46157.3|46137.3|46162.3|46142.3|46162.3|46142.3|46157.3|46137.3|0
1647482630000|2022-03-17 02:03:50|46160.6|46140.6|46162.3|46142.3|46162.3|46142.3|46159.8|46139.8|0
1647482640000|2022-03-17 02:04:00|46160.6|46140.6|46158.3|46138.3|46161.6|46141.6|46156.6|46136.6|4
1647482650000|2022-03-17 02:04:10|46156.6|46136.6|46145.8|46125.8|46156.6|46136.6|46145.8|46125.8|1
1647482670000|2022-03-17 02:04:30|46138.3|46118.3|46135.8|46115.8|46140.8|46120.8|46135|46115|2
1647482680000|2022-03-17 02:04:40|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|46137.5|46117.5|0
1647482690000|2022-03-17 02:04:50|46135.8|46115.8|46133.3|46113.3|46135.8|46115.8|46130.8|46110.8|1
1647482700000|2022-03-17 02:05:00|46131.6|46111.6|46128.3|46108.3|46131.6|46111.6|46123.3|46103.3|3
1647482710000|2022-03-17 02:05:10|46125.8|46105.8|46135.8|46115.8|46140.8|46120.8|46125.8|46105.8|6
1647482720000|2022-03-17 02:05:20|46137.5|46117.5|46135.8|46115.8|46140.8|46120.8|46130.8|46110.8|1
1647482730000|2022-03-17 02:05:30|46133.3|46113.3|46133.3|46113.3|46133.3|46113.3|46133.3|46113.3|0
1647482740000|2022-03-17 02:05:40|46135|46115|46140.8|46120.8|46140.8|46120.8|46135|46115|1
1647482750000|2022-03-17 02:05:50|46145.8|46125.8|46148.3|46128.3|46148.3|46128.3|46145.8|46125.8|0
1647482760000|2022-03-17 02:06:00|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|46150.8|46130.8|0
1647482770000|2022-03-17 02:06:10|46152.5|46132.5|46150.8|46130.8|46155.8|46135.8|46150.8|46130.8|0
1647482800000|2022-03-17 02:06:40|46149.1|46129.1|46148.3|46128.3|46149.1|46129.1|46146.6|46126.6|0
1647482810000|2022-03-17 02:06:50|46143.3|46123.3|46145.8|46125.8|46145.8|46125.8|46143.3|46123.3|0
1647482830000|2022-03-17 02:07:10|46141.6|46121.6|46145.8|46125.8|46145.8|46125.8|46140.8|46120.8|2
1647482840000|2022-03-17 02:07:20|46143.3|46123.3|46145.8|46125.8|46145.8|46125.8|46143.3|46123.3|0
1647482850000|2022-03-17 02:07:30|46147.5|46127.5|46148.3|46128.3|46150|46130|46147.5|46127.5|2
1647482860000|2022-03-17 02:07:40|46146.6|46126.6|46145.8|46125.8|46146.6|46126.6|46145.8|46125.8|5
1647482870000|2022-03-17 02:07:50|46147.5|46127.5|46153.3|46133.3|46153.3|46133.3|46147.5|46127.5|2
1647482880000|2022-03-17 02:08:00|46151.6|46131.6|46145.8|46125.8|46151.6|46131.6|46145.8|46125.8|2
1647482890000|2022-03-17 02:08:10|46143.3|46123.3|46145.8|46125.8|46145.8|46125.8|46143.3|46123.3|0
1647482900000|2022-03-17 02:08:20|46144.1|46124.1|46145.8|46125.8|46145.8|46125.8|46143.3|46123.3|0
1647482910000|2022-03-17 02:08:30|46148.3|46128.3|46150.8|46130.8|46150.8|46130.8|46145.8|46125.8|1
1647482920000|2022-03-17 02:08:40|46152.5|46132.5|46155.8|46135.8|46155.8|46135.8|46152.5|46132.5|5
1647482940000|2022-03-17 02:09:00|46158.3|46138.3|46158.3|46138.3|46158.3|46138.3|46155.8|46135.8|0
1647482960000|2022-03-17 02:09:20|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|1
1647482980000|2022-03-17 02:09:40|46165|46145|46165.8|46145.8|46165.8|46145.8|46160.8|46140.8|0
1647482990000|2022-03-17 02:09:50|46164.1|46144.1|46165.8|46145.8|46165.8|46145.8|46160.8|46140.8|1
1647483000000|2022-03-17 02:10:00|46163.3|46143.3|46165.8|46145.8|46168.3|46148.3|46163.3|46143.3|0
1647483010000|2022-03-17 02:10:10|46165|46145|46161.6|46141.6|46165.8|46145.8|46160.8|46140.8|0
1647483020000|2022-03-17 02:10:20|46165|46145|46165.8|46145.8|46165.8|46145.8|46165|46145|1
1647483030000|2022-03-17 02:10:30|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|0
1647483040000|2022-03-17 02:10:40|46160.8|46140.8|46163.3|46143.3|46163.3|46143.3|46160.8|46140.8|3
1647483050000|2022-03-17 02:10:50|46161.6|46141.6|46162.5|46142.5|46162.5|46142.5|46160.8|46140.8|0
1647483060000|2022-03-17 02:11:00|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|46163.3|46143.3|1
1647483070000|2022-03-17 02:11:10|46165|46145|46173.3|46153.3|46173.3|46153.3|46165|46145|0
1647483080000|2022-03-17 02:11:20|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|0
1647483090000|2022-03-17 02:11:30|46168.3|46148.3|46173.3|46153.3|46173.3|46153.3|46168.3|46148.3|0
1647483100000|2022-03-17 02:11:40|46170.8|46150.8|46173.3|46153.3|46173.3|46153.3|46170.8|46150.8|2
1647483110000|2022-03-17 02:11:50|46170.8|46150.8|46170.8|46150.8|46170.8|46150.8|46170|46150|0
1647483120000|2022-03-17 02:12:00|46172.5|46152.5|46170.8|46150.8|46173.3|46153.3|46170.8|46150.8|1
1647483130000|2022-03-17 02:12:10|46172.5|46152.5|46170.8|46150.8|46172.5|46152.5|46168.3|46148.3|1
1647483140000|2022-03-17 02:12:20|46168.3|46148.3|46170.8|46150.8|46170.8|46150.8|46168.3|46148.3|0
1647483150000|2022-03-17 02:12:30|46170|46150|46170.8|46150.8|46170.8|46150.8|46170|46150|0
1647483180000|2022-03-17 02:13:00|46172.5|46152.5|46173.3|46153.3|46173.3|46153.3|46172.5|46152.5|3
1647483190000|2022-03-17 02:13:10|46175|46155|46178.3|46158.3|46180.8|46160.8|46175|46155|5
1647483200000|2022-03-17 02:13:20|||||||||2
1647483210000|2022-03-17 02:13:30|46176.6|46156.6|46180.8|46160.8|46180.8|46160.8|46176.6|46156.6|7
1647483220000|2022-03-17 02:13:40|46180|46160|46183.3|46163.3|46183.3|46163.3|46180|46160|6
1647483230000|2022-03-17 02:13:50|||||||||1
1647483240000|2022-03-17 02:14:00|||||||||1
1647483260000|2022-03-17 02:14:20|46180.8|46160.8|46181.6|46161.6|46183.3|46163.3|46180.8|46160.8|0
1647483270000|2022-03-17 02:14:30|46183.3|46163.3|46180.8|46160.8|46183.3|46163.3|46180.8|46160.8|0
1647483280000|2022-03-17 02:14:40|46183.3|46163.3|46183.3|46163.3|46183.3|46163.3|46180.8|46160.8|0
1647483290000|2022-03-17 02:14:50|46185.8|46165.8|46185.8|46165.8|46185.8|46165.8|46185.8|46165.8|1
1647483300000|2022-03-17 02:15:00|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|46188.3|46168.3|3
1647483310000|2022-03-17 02:15:10|46193.3|46173.3|46193.3|46173.3|46193.3|46173.3|46190.8|46170.8|3
1647483320000|2022-03-17 02:15:20|46191.6|46171.6|46195|46175|46195|46175|46190.8|46170.8|1
1647483330000|2022-03-17 02:15:30|46193.3|46173.3|46213.3|46193.3|46213.3|46193.3|46193.3|46173.3|15
1647483340000|2022-03-17 02:15:40|46215|46195|46228.3|46208.3|46228.3|46208.3|46214.1|46194.1|6
1647483350000|2022-03-17 02:15:50|||||||||1
1647483360000|2022-03-17 02:16:00|46225.8|46205.8|46228.3|46208.3|46228.3|46208.3|46225.8|46205.8|0
1647483370000|2022-03-17 02:16:10|46225.8|46205.8|46220.8|46200.8|46225.8|46205.8|46220.8|46200.8|6
1647483380000|2022-03-17 02:16:20|46219.1|46199.1|46216.6|46196.6|46219.1|46199.1|46215.8|46195.8|2
1647483390000|2022-03-17 02:16:30|46214.8|46194.8|46216.6|46196.6|46216.6|46196.6|46214.1|46194.1|0
1647483410000|2022-03-17 02:16:50|46214.8|46194.8|46214.1|46194.1|46214.8|46194.8|46214.1|46194.1|0
1647483480000|2022-03-17 02:18:00|46219.1|46199.1|46220.8|46200.8|46220.8|46200.8|46219.1|46199.1|1
1647483490000|2022-03-17 02:18:10|46219.1|46199.1|46221.6|46201.6|46221.6|46201.6|46219.1|46199.1|1
1647483510000|2022-03-17 02:18:30|46223.3|46203.3|46223.3|46203.3|46223.3|46203.3|46223.3|46203.3|3
1647483540000|2022-03-17 02:19:00|||||||||1
1647483550000|2022-03-17 02:19:10|||||||||1
1647483560000|2022-03-17 02:19:20|46230|46210|46230|46210|46230|46210|46230|46210|8
1647483570000|2022-03-17 02:19:30|46235|46215|46240.8|46220.8|46240.8|46220.8|46235|46215|3
1647483580000|2022-03-17 02:19:40|46245.8|46225.8|46250|46230|46250|46230|46245.8|46225.8|8
1647483590000|2022-03-17 02:19:50|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|46250.8|46230.8|2
1647483600000|2022-03-17 02:20:00|46251.6|46231.6|46255.8|46235.8|46255.8|46235.8|46245.8|46225.8|13
1647483610000|2022-03-17 02:20:10|46257.5|46237.5|46255.8|46235.8|46258.3|46238.3|46255.8|46235.8|2
1647483630000|2022-03-17 02:20:30|46260|46240|46260.8|46240.8|46260.8|46240.8|46260|46240|2
1647483640000|2022-03-17 02:20:40|46263.3|46243.3|46265.8|46245.8|46265.8|46245.8|46263.3|46243.3|2
1647483650000|2022-03-17 02:20:50|46263.3|46243.3|46265.8|46245.8|46265.8|46245.8|46263.3|46243.3|1
1647483660000|2022-03-17 02:21:00|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|46264.1|46244.1|0
1647483670000|2022-03-17 02:21:10|46264.8|46244.8|46261.6|46241.6|46268.3|46248.3|46261.6|46241.6|3
1647483680000|2022-03-17 02:21:20|46262.5|46242.5|46263.3|46243.3|46263.3|46243.3|46262.5|46242.5|2
1647483690000|2022-03-17 02:21:30|46265|46245|46265.8|46245.8|46268.3|46248.3|46265|46245|0
1647483730000|2022-03-17 02:22:10|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|0
1647483750000|2022-03-17 02:22:30|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|46265.8|46245.8|0
1647483760000|2022-03-17 02:22:40|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|46263.3|46243.3|2
1647483770000|2022-03-17 02:22:50|46265.8|46245.8|46282.5|46262.5|46282.5|46262.5|46265.8|46245.8|11
1647483780000|2022-03-17 02:23:00|46285|46265|46285|46265|46286.7|46266.7|46285|46265|1
1647483790000|2022-03-17 02:23:10|46284.2|46264.2|46282.5|46262.5|46286.7|46266.7|46282.5|46262.5|1
1647483800000|2022-03-17 02:23:20|46283.3|46263.3|46280.8|46260.8|46283.3|46263.3|46280.8|46260.8|2
1647483810000|2022-03-17 02:23:30|46280|46260|46278.3|46258.3|46280|46260|46278.3|46258.3|1
1647483830000|2022-03-17 02:23:50|46280|46260|46280.8|46260.8|46280.8|46260.8|46280|46260|1
1647483840000|2022-03-17 02:24:00|||||||||1
1647483860000|2022-03-17 02:24:20|46282.5|46262.5|46285|46265|46285|46265|46282.5|46262.5|2
1647483870000|2022-03-17 02:24:30|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46285|46265|0
1647483880000|2022-03-17 02:24:40|46290|46270|46308.3|46288.3|46308.3|46288.3|46290|46270|5
1647483890000|2022-03-17 02:24:50|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|46305.8|46285.8|3
1647483900000|2022-03-17 02:25:00|46307.5|46287.5|46313.3|46293.3|46313.3|46293.3|46307.5|46287.5|1
1647483910000|2022-03-17 02:25:10|||||||||1
1647483920000|2022-03-17 02:25:20|46311.6|46291.6|46310.8|46290.8|46311.6|46291.6|46310.8|46290.8|1
1647483940000|2022-03-17 02:25:40|46334.4|46314.4|46345.8|46325.8|46345.8|46325.8|46334.4|46314.4|20
1647483950000|2022-03-17 02:25:50|46345|46325|46345.8|46325.8|46345.8|46325.8|46340.8|46320.8|4
1647483960000|2022-03-17 02:26:00|46347.5|46327.5|46348.3|46328.3|46348.3|46328.3|46347.5|46327.5|9
1647483970000|2022-03-17 02:26:10|46354.1|46334.1|46358.3|46338.3|46358.3|46338.3|46354.1|46334.1|7
1647483980000|2022-03-17 02:26:20|46360.8|46340.8|46360.8|46340.8|46360.8|46340.8|46360.8|46340.8|1
1647483990000|2022-03-17 02:26:30|46362.5|46342.5|46368.3|46348.3|46368.3|46348.3|46362.5|46342.5|8
1647484020000|2022-03-17 02:27:00|46373.3|46353.3|46382.5|46362.5|46385|46365|46373.3|46353.3|25
1647484030000|2022-03-17 02:27:10|46383.3|46363.3|46360.8|46340.8|46383.3|46363.3|46360.8|46340.8|10
1647484040000|2022-03-17 02:27:20|46358.3|46338.3|46357.3|46337.3|46360.8|46340.8|46357.3|46337.3|7
1647484050000|2022-03-17 02:27:30|46355.8|46335.8|46355.8|46335.8|46356.6|46336.6|46355.8|46335.8|0
1647484060000|2022-03-17 02:27:40|||||||||2
1647484070000|2022-03-17 02:27:50|||||||||1
1647484080000|2022-03-17 02:28:00|46353.3|46333.3|46350.8|46330.8|46353.3|46333.3|46350.8|46330.8|8
1647484090000|2022-03-17 02:28:10|46348.3|46328.3|46335.8|46315.8|46348.3|46328.3|46333.3|46313.3|4
1647484100000|2022-03-17 02:28:20|46333.3|46313.3|46325.8|46305.8|46333.3|46313.3|46325.8|46305.8|3
1647484110000|2022-03-17 02:28:30|46325|46305|46310.8|46290.8|46325|46305|46310.8|46290.8|2
1647484120000|2022-03-17 02:28:40|46310|46290|46313.3|46293.3|46313.3|46293.3|46303.3|46283.3|4
1647484130000|2022-03-17 02:28:50|46315.8|46295.8|46325.8|46305.8|46328.3|46308.3|46315.8|46295.8|2
1647484140000|2022-03-17 02:29:00|46328.3|46308.3|46333.3|46313.3|46333.3|46313.3|46328.3|46308.3|0
1647484150000|2022-03-17 02:29:10|46335|46315|46335.8|46315.8|46335.8|46315.8|46335|46315|1
1647484160000|2022-03-17 02:29:20|46334.1|46314.1|46330.8|46310.8|46334.1|46314.1|46330.8|46310.8|0
1647484170000|2022-03-17 02:29:30|46335|46315|46332.5|46312.5|46335.8|46315.8|46330.8|46310.8|3
1647484180000|2022-03-17 02:29:40|46333.3|46313.3|46330.8|46310.8|46333.3|46313.3|46330.8|46310.8|1
1647484190000|2022-03-17 02:29:50|46333.3|46313.3|46328.3|46308.3|46333.3|46313.3|46328.3|46308.3|2
1647484200000|2022-03-17 02:30:00|46326.6|46306.6|46313.3|46293.3|46328.3|46308.3|46290.8|46270.8|21
1647484210000|2022-03-17 02:30:10|46311.6|46291.6|46288.3|46268.3|46313.3|46293.3|46288.3|46268.3|3
1647484220000|2022-03-17 02:30:20|46290|46270|46290.8|46270.8|46290.8|46270.8|46290|46270|3
1647484230000|2022-03-17 02:30:30|46289.1|46269.1|46273.3|46253.3|46289.1|46269.1|46273.3|46253.3|2
1647484240000|2022-03-17 02:30:40|46277.5|46257.5|46263.3|46243.3|46280|46260|46263.3|46243.3|1
1647484250000|2022-03-17 02:30:50|46265.8|46245.8|46263.3|46243.3|46265.8|46245.8|46259.8|46239.8|1
1647484260000|2022-03-17 02:31:00|46265|46245|46268.3|46248.3|46270.8|46250.8|46265|46245|0
1647484270000|2022-03-17 02:31:10|46267.5|46247.5|46269.2|46249.2|46270.8|46250.8|46267.3|46247.3|1
1647484280000|2022-03-17 02:31:20|46270.8|46250.8|46280|46260|46283.3|46263.3|46270.8|46250.8|7
1647484290000|2022-03-17 02:31:30|46278.3|46258.3|46285|46265|46285|46265|46278.3|46258.3|5
1647484300000|2022-03-17 02:31:40|46280.8|46260.8|46280|46260|46280.8|46260.8|46280|46260|4
1647484320000|2022-03-17 02:32:00|46281.7|46261.7|46284.2|46264.2|46284.2|46264.2|46281.7|46261.7|5
1647484340000|2022-03-17 02:32:20|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|46287.5|46267.5|4
1647484350000|2022-03-17 02:32:30|46285|46265|46287.5|46267.5|46287.5|46267.5|46285|46265|0
1647484360000|2022-03-17 02:32:40|46286.7|46266.7|46285|46265|46286.7|46266.7|46285|46265|3
1647484370000|2022-03-17 02:32:50|46286.7|46266.7|46284.2|46264.2|46286.7|46266.7|46284.2|46264.2|1
1647484380000|2022-03-17 02:33:00|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|0
1647484390000|2022-03-17 02:33:10|46287.5|46267.5|46290.9|46270.9|46290.9|46270.9|46286.7|46266.7|4
1647484400000|2022-03-17 02:33:20|46291.7|46271.7|46282.5|46262.5|46291.7|46271.7|46282.5|46262.5|7
1647484410000|2022-03-17 02:33:30|46281.7|46261.7|46290.9|46270.9|46290.9|46270.9|46281.7|46261.7|2
1647484420000|2022-03-17 02:33:40|46294.2|46274.2|46299.2|46279.2|46299.2|46279.2|46294.2|46274.2|1
1647484430000|2022-03-17 02:33:50|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46291.7|46271.7|1
1647484440000|2022-03-17 02:34:00|46295.9|46275.9|46313.4|46293.4|46313.4|46293.4|46295.9|46275.9|1
1647484450000|2022-03-17 02:34:10|46312.5|46292.5|46318.4|46298.4|46318.4|46298.4|46311.7|46291.7|2
1647484460000|2022-03-17 02:34:20|46320.1|46300.1|46320.9|46300.9|46320.9|46300.9|46320.1|46300.1|0
1647484470000|2022-03-17 02:34:30|46318.4|46298.4|46318.4|46298.4|46318.4|46298.4|46318.4|46298.4|0
1647484480000|2022-03-17 02:34:40|46316.7|46296.7|46314.2|46294.2|46319.2|46299.2|46314.2|46294.2|0
1647484490000|2022-03-17 02:34:50|46311.7|46291.7|46304.2|46284.2|46311.7|46291.7|46304.2|46284.2|0
1647484500000|2022-03-17 02:35:00|46305.9|46285.9|46314.2|46294.2|46314.2|46294.2|46305.9|46285.9|0
1647484510000|2022-03-17 02:35:10|46311.7|46291.7|46313.4|46293.4|46314.2|46294.2|46309.2|46289.2|0
1647484520000|2022-03-17 02:35:20|46312.5|46292.5|46309.2|46289.2|46312.5|46292.5|46304.2|46284.2|1
1647484530000|2022-03-17 02:35:30|46304.2|46284.2|46309.2|46289.2|46309.2|46289.2|46304.2|46284.2|0
1647484540000|2022-03-17 02:35:40|46307.5|46287.5|46309.2|46289.2|46314.2|46294.2|46306.7|46286.7|0
1647484560000|2022-03-17 02:36:00|46304.2|46284.2|46310|46290|46311.7|46291.7|46304.2|46284.2|1
1647484570000|2022-03-17 02:36:10|46310.9|46290.9|46314.2|46294.2|46314.2|46294.2|46310.9|46290.9|0
1647484580000|2022-03-17 02:36:20|46312.5|46292.5|46315.9|46295.9|46315.9|46295.9|46311.7|46291.7|0
1647484590000|2022-03-17 02:36:30|46316.7|46296.7|46315|46295|46316.7|46296.7|46314.2|46294.2|0
1647484600000|2022-03-17 02:36:40|46315.9|46295.9|46314.2|46294.2|46316.7|46296.7|46309.2|46289.2|0
1647484610000|2022-03-17 02:36:50|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|0
1647484620000|2022-03-17 02:37:00|46315|46295|46306.7|46286.7|46316.7|46296.7|46305|46285|3
1647484630000|2022-03-17 02:37:10|46309.2|46289.2|46309.2|46289.2|46311.7|46291.7|46309.2|46289.2|0
1647484640000|2022-03-17 02:37:20|46307.5|46287.5|46306.7|46286.7|46307.5|46287.5|46304.2|46284.2|2
1647484650000|2022-03-17 02:37:30|46308.4|46288.4|46309.2|46289.2|46309.2|46289.2|46306.7|46286.7|0
1647484660000|2022-03-17 02:37:40|46310|46290|46304.2|46284.2|46310|46290|46301.7|46281.7|3
1647484680000|2022-03-17 02:38:00|46302.5|46282.5|46299.2|46279.2|46302.5|46282.5|46299.2|46279.2|2
1647484690000|2022-03-17 02:38:10|46292.5|46272.5|46291.7|46271.7|46292.5|46272.5|46291.7|46271.7|4
1647484700000|2022-03-17 02:38:20|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|2
1647484710000|2022-03-17 02:38:30|46285|46265|46285|46265|46285|46265|46285|46265|0
1647484730000|2022-03-17 02:38:50|46288.4|46268.4|46294.2|46274.2|46294.2|46274.2|46288.4|46268.4|1
1647484740000|2022-03-17 02:39:00|46292.5|46272.5|46291.7|46271.7|46294.2|46274.2|46289.2|46269.2|0
1647484750000|2022-03-17 02:39:10|46294.2|46274.2|46305.9|46285.9|46305.9|46285.9|46291.7|46271.7|1
1647484760000|2022-03-17 02:39:20|46304.2|46284.2|46289.2|46269.2|46305.9|46285.9|46289.2|46269.2|14
1647484770000|2022-03-17 02:39:30|46286.7|46266.7|46282.5|46262.5|46286.7|46266.7|46282.5|46262.5|1
1647484780000|2022-03-17 02:39:40|46284.2|46264.2|46282.5|46262.5|46285|46265|46282.5|46262.5|0
1647484790000|2022-03-17 02:39:50|46288.4|46268.4|46285.1|46265.1|46288.4|46268.4|46285.1|46265.1|1
1647484800000|2022-03-17 02:40:00|46285.9|46265.9|46283.4|46263.4|46285.9|46265.9|46283.4|46263.4|0
1647484810000|2022-03-17 02:40:10|46281.7|46261.7|46276.7|46256.7|46281.7|46261.7|46276.7|46256.7|3
1647484820000|2022-03-17 02:40:20|46279.2|46259.2|46281.7|46261.7|46281.7|46261.7|46276.7|46256.7|3
1647484830000|2022-03-17 02:40:30|46285.9|46265.9|46282.5|46262.5|46285.9|46265.9|46282.5|46262.5|1
1647484840000|2022-03-17 02:40:40|46281.7|46261.7|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|0
1647484850000|2022-03-17 02:40:50|46280|46260|46277.5|46257.5|46280|46260|46277.5|46257.5|1
1647484860000|2022-03-17 02:41:00|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|1
1647484870000|2022-03-17 02:41:10|||||||||2
1647484880000|2022-03-17 02:41:20|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|46277.5|46257.5|0
1647484890000|2022-03-17 02:41:30|46276.7|46256.7|46276.7|46256.7|46281.7|46261.7|46276.7|46256.7|1
1647484900000|2022-03-17 02:41:40|46279.2|46259.2|46281.7|46261.7|46281.7|46261.7|46279.2|46259.2|2
1647484910000|2022-03-17 02:41:50|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|46279.2|46259.2|0
1647484920000|2022-03-17 02:42:00|46281.7|46261.7|46279.2|46259.2|46281.7|46261.7|46279.2|46259.2|0
1647484930000|2022-03-17 02:42:10|46280.9|46260.9|46281.7|46261.7|46281.7|46261.7|46280.9|46260.9|1
1647484940000|2022-03-17 02:42:20|46283.4|46263.4|46281.7|46261.7|46283.4|46263.4|46281.7|46261.7|0
1647484950000|2022-03-17 02:42:30|46283.4|46263.4|46284.2|46264.2|46284.2|46264.2|46283.4|46263.4|0
1647484980000|2022-03-17 02:43:00|46293.4|46273.4|46296.7|46276.7|46296.7|46276.7|46293.4|46273.4|4
1647484990000|2022-03-17 02:43:10|46295|46275|46294.2|46274.2|46295|46275|46294.2|46274.2|1
1647485000000|2022-03-17 02:43:20|46292.5|46272.5|46291.7|46271.7|46292.5|46272.5|46291.7|46271.7|0
1647485010000|2022-03-17 02:43:30|||||||||2
1647485020000|2022-03-17 02:43:40|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|1
1647485030000|2022-03-17 02:43:50|46293.4|46273.4|46294.2|46274.2|46296.7|46276.7|46291.7|46271.7|0
1647485040000|2022-03-17 02:44:00|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|1
1647485050000|2022-03-17 02:44:10|||||||||1
1647485060000|2022-03-17 02:44:20|46299.2|46279.2|46295|46275|46299.2|46279.2|46295|46275|2
1647485090000|2022-03-17 02:44:50|46292.5|46272.5|46290|46270|46292.5|46272.5|46290|46270|0
1647485100000|2022-03-17 02:45:00|46292.5|46272.5|46289.2|46269.2|46292.5|46272.5|46289.2|46269.2|0
1647485110000|2022-03-17 02:45:10|46287.5|46267.5|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|2
1647485120000|2022-03-17 02:45:20|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|0
1647485130000|2022-03-17 02:45:30|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46291.7|46271.7|1
1647485150000|2022-03-17 02:45:50|46295.9|46275.9|46301.7|46281.7|46301.7|46281.7|46295|46275|0
1647485160000|2022-03-17 02:46:00|46296.7|46276.7|46301.7|46281.7|46301.7|46281.7|46296.7|46276.7|2
1647485170000|2022-03-17 02:46:10|||||||||1
1647485180000|2022-03-17 02:46:20|||||||||1
1647485190000|2022-03-17 02:46:30|46296.7|46276.7|46294.2|46274.2|46296.7|46276.7|46294.2|46274.2|3
1647485210000|2022-03-17 02:46:50|46290|46270|46286.7|46266.7|46290|46270|46285|46265|0
1647485220000|2022-03-17 02:47:00|46287.5|46267.5|46279.2|46259.2|46287.5|46267.5|46279.2|46259.2|3
1647485230000|2022-03-17 02:47:10|46281.7|46261.7|46281.7|46261.7|46281.7|46261.7|46281.7|46261.7|2
1647485240000|2022-03-17 02:47:20|46282.5|46262.5|46284.2|46264.2|46284.2|46264.2|46282.5|46262.5|0
1647485260000|2022-03-17 02:47:40|||||||||2
1647485270000|2022-03-17 02:47:50|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|46282.5|46262.5|0
1647485280000|2022-03-17 02:48:00|46285|46265|46282.5|46262.5|46285|46265|46282.5|46262.5|0
1647485290000|2022-03-17 02:48:10|46284.2|46264.2|46285|46265|46286.7|46266.7|46284.2|46264.2|0
1647485300000|2022-03-17 02:48:20|46285.9|46265.9|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|0
1647485310000|2022-03-17 02:48:30|46284.2|46264.2|46284.2|46264.2|46284.2|46264.2|46281.7|46261.7|0
1647485320000|2022-03-17 02:48:40|46285.9|46265.9|46281.7|46261.7|46286.7|46266.7|46281.7|46261.7|0
1647485340000|2022-03-17 02:49:00|46285.1|46265.1|46281.7|46261.7|46285.1|46265.1|46281.7|46261.7|1
1647485370000|2022-03-17 02:49:30|46283.4|46263.4|46286.7|46266.7|46286.7|46266.7|46283.4|46263.4|2
1647485380000|2022-03-17 02:49:40|||||||||1
1647485390000|2022-03-17 02:49:50|46285|46265|46284.2|46264.2|46286.7|46266.7|46284.2|46264.2|0
1647485400000|2022-03-17 02:50:00|46285.9|46265.9|46283.4|46263.4|46286.7|46266.7|46281.7|46261.7|1
1647485410000|2022-03-17 02:50:10|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|46284.2|46264.2|0
1647485440000|2022-03-17 02:50:40|46288.4|46268.4|46286.7|46266.7|46289.2|46269.2|46286.7|46266.7|0
1647485450000|2022-03-17 02:50:50|46285.9|46265.9|46285.9|46265.9|46285.9|46265.9|46285.9|46265.9|0
1647485460000|2022-03-17 02:51:00|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|46286.7|46266.7|2
1647485470000|2022-03-17 02:51:10|46289.2|46269.2|46296.7|46276.7|46298.4|46278.4|46289.2|46269.2|2
1647485480000|2022-03-17 02:51:20|46298.4|46278.4|46305|46285|46305|46285|46298.4|46278.4|1
1647485490000|2022-03-17 02:51:30|46305.8|46285.8|46310|46290|46311.7|46291.7|46305|46285|0
1647485500000|2022-03-17 02:51:40|46311.7|46291.7|46314.2|46294.2|46316.7|46296.7|46310|46290|1
1647485510000|2022-03-17 02:51:50|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|46309.2|46289.2|2
1647485520000|2022-03-17 02:52:00|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|1
1647485540000|2022-03-17 02:52:20|46308.4|46288.4|46308.4|46288.4|46308.4|46288.4|46308.4|46288.4|1
1647485550000|2022-03-17 02:52:30|46309.2|46289.2|46309.2|46289.2|46314.2|46294.2|46306.7|46286.7|0
1647485570000|2022-03-17 02:52:50|46306.7|46286.7|46307.5|46287.5|46309.2|46289.2|46306.7|46286.7|0
1647485580000|2022-03-17 02:53:00|46306.7|46286.7|46309.2|46289.2|46309.2|46289.2|46306.7|46286.7|0
1647485590000|2022-03-17 02:53:10|46310|46290|46309.2|46289.2|46310|46290|46309.2|46289.2|0
1647485600000|2022-03-17 02:53:20|46311.7|46291.7|46311.7|46291.7|46314.2|46294.2|46311.7|46291.7|0
1647485610000|2022-03-17 02:53:30|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|46311.7|46291.7|0
1647485630000|2022-03-17 02:53:50|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|1
1647485640000|2022-03-17 02:54:00|46320.9|46300.9|46331.7|46311.7|46331.7|46311.7|46320.9|46300.9|2
1647485650000|2022-03-17 02:54:10|46329.2|46309.2|46326.7|46306.7|46329.2|46309.2|46326.7|46306.7|4
1647485660000|2022-03-17 02:54:20|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|0
1647485670000|2022-03-17 02:54:30|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|0
1647485690000|2022-03-17 02:54:50|46315.9|46295.9|46315|46295|46319.2|46299.2|46315|46295|2
1647485700000|2022-03-17 02:55:00|46314.2|46294.2|46315.9|46295.9|46316.7|46296.7|46313.3|46293.3|1
1647485710000|2022-03-17 02:55:10|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|0
1647485720000|2022-03-17 02:55:20|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|1
1647485730000|2022-03-17 02:55:30|46321.7|46301.7|46324.2|46304.2|46324.2|46304.2|46321.7|46301.7|0
1647485740000|2022-03-17 02:55:40|46326.7|46306.7|46326.7|46306.7|46329.2|46309.2|46326.7|46306.7|1
1647485750000|2022-03-17 02:55:50|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|46324.2|46304.2|0
1647485760000|2022-03-17 02:56:00|46322.5|46302.5|46328.4|46308.4|46328.4|46308.4|46322.5|46302.5|7
1647485770000|2022-03-17 02:56:10|46327.5|46307.5|46326.7|46306.7|46327.5|46307.5|46326.7|46306.7|0
1647485780000|2022-03-17 02:56:20|46329.2|46309.2|46321.7|46301.7|46331.7|46311.7|46321.7|46301.7|6
1647485790000|2022-03-17 02:56:30|46322.5|46302.5|46319.2|46299.2|46322.5|46302.5|46316.7|46296.7|1
1647485800000|2022-03-17 02:56:40|46317.5|46297.5|46324.2|46304.2|46324.2|46304.2|46316.7|46296.7|1
1647485820000|2022-03-17 02:57:00|46329.3|46309.3|46339.2|46319.2|46339.2|46319.2|46329.3|46309.3|4
1647485830000|2022-03-17 02:57:10|46338.4|46318.4|46341.7|46321.7|46341.7|46321.7|46338.4|46318.4|0
1647485840000|2022-03-17 02:57:20|46344.2|46324.2|46346.7|46326.7|46346.7|46326.7|46344.2|46324.2|1
1647485850000|2022-03-17 02:57:30|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|1
1647485870000|2022-03-17 02:57:50|46361.7|46341.7|46364.2|46344.2|46364.2|46344.2|46361.7|46341.7|2
1647485880000|2022-03-17 02:58:00|46366.7|46346.7|46366.7|46346.7|46369.2|46349.2|46366.7|46346.7|2
1647485890000|2022-03-17 02:58:10|46365|46345|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|1
1647485900000|2022-03-17 02:58:20|46365|46345|46364.2|46344.2|46366.7|46346.7|46364.2|46344.2|0
1647485910000|2022-03-17 02:58:30|46365.9|46345.9|46364.2|46344.2|46369.2|46349.2|46364.2|46344.2|0
1647485920000|2022-03-17 02:58:40|46365|46345|46366.7|46346.7|46369.2|46349.2|46364.2|46344.2|0
1647485930000|2022-03-17 02:58:50|46369.2|46349.2|46364.2|46344.2|46369.2|46349.2|46364.2|46344.2|0
1647485940000|2022-03-17 02:59:00|46359.2|46339.2|46351.7|46331.7|46359.2|46339.2|46349.2|46329.2|3
1647485950000|2022-03-17 02:59:10|46354.2|46334.2|46356.7|46336.7|46359.2|46339.2|46354.2|46334.2|0
1647485960000|2022-03-17 02:59:20|46357.5|46337.5|46359.2|46339.2|46359.2|46339.2|46356.7|46336.7|1
1647485970000|2022-03-17 02:59:30|46349.2|46329.2|46349.2|46329.2|46349.2|46329.2|46347.5|46327.5|2
1647485980000|2022-03-17 02:59:40|46350.9|46330.9|46351.7|46331.7|46354.2|46334.2|46350.9|46330.9|0
1647485990000|2022-03-17 02:59:50|46347.5|46327.5|46349.2|46329.2|46349.2|46329.2|46347.5|46327.5|0
1647486000000|2022-03-17 03:00:00|46344.2|46324.2|46349.2|46329.2|46350.9|46330.9|46344.2|46324.2|1
1647486010000|2022-03-17 03:00:10|46347.5|46327.5|46346.7|46326.7|46349.2|46329.2|46344.2|46324.2|2
1647486020000|2022-03-17 03:00:20|46349.2|46329.2|46357.6|46337.6|46357.6|46337.6|46349.2|46329.2|2
1647486030000|2022-03-17 03:00:30|46358.4|46338.4|46358.4|46338.4|46358.4|46338.4|46358.4|46338.4|0
1647486060000|2022-03-17 03:01:00|46359.2|46339.2|46364.2|46344.2|46365.9|46345.9|46359.2|46339.2|3
1647486070000|2022-03-17 03:01:10|46365.9|46345.9|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|0
1647486080000|2022-03-17 03:01:20|46364.2|46344.2|46369.2|46349.2|46369.2|46349.2|46364.2|46344.2|0
1647486090000|2022-03-17 03:01:30|46367.5|46347.5|46371.7|46351.7|46371.7|46351.7|46367.5|46347.5|3
1647486120000|2022-03-17 03:02:00|46372.5|46352.5|46380|46360|46380|46360|46372.5|46352.5|6
1647486130000|2022-03-17 03:02:10|46382.5|46362.5|46403.6|46383.6|46423.4|46403.4|46382.5|46362.5|33
1647486140000|2022-03-17 03:02:20|46401.1|46381.1|46395.3|46375.3|46401.1|46381.1|46395.3|46375.3|10
1647486150000|2022-03-17 03:02:30|46397|46377|46410.3|46390.3|46410.3|46390.3|46397|46377|3
1647486160000|2022-03-17 03:02:40|46412|46392|46423.7|46403.7|46423.7|46403.7|46412|46392|3
1647486170000|2022-03-17 03:02:50|46424.5|46404.5|46427|46407|46427|46407|46422|46402|4
1647486180000|2022-03-17 03:03:00|46429.5|46409.5|46424.5|46404.5|46429.5|46409.5|46424.5|46404.5|9
1647486190000|2022-03-17 03:03:10|46427|46407|46432|46412|46434.5|46414.5|46427|46407|4
1647486200000|2022-03-17 03:03:20|46434.5|46414.5|46427|46407|46434.5|46414.5|46427|46407|8
1647486210000|2022-03-17 03:03:30|46424.5|46404.5|46434.5|46414.5|46434.5|46414.5|46424.5|46404.5|3
1647486220000|2022-03-17 03:03:40|46436.2|46416.2|46438.7|46418.7|46438.7|46418.7|46436.2|46416.2|6
1647486230000|2022-03-17 03:03:50|46437|46417|46439.5|46419.5|46439.5|46419.5|46437|46417|5
1647486240000|2022-03-17 03:04:00|46441.2|46421.2|46442.9|46422.9|46443.7|46423.7|46438.7|46418.7|7
1647486250000|2022-03-17 03:04:10|46441.2|46421.2|46442|46422|46454.5|46434.5|46438.7|46418.7|19
1647486260000|2022-03-17 03:04:20|46440.3|46420.3|46445.3|46425.3|46448.7|46428.7|46439.5|46419.5|6
1647486270000|2022-03-17 03:04:30|46444.5|46424.5|46450.3|46430.3|46451.2|46431.2|46444.5|46424.5|3
1647486280000|2022-03-17 03:04:40|46449.5|46429.5|46447.8|46427.8|46449.5|46429.5|46447.8|46427.8|2
1647486290000|2022-03-17 03:04:50|46445.3|46425.3|46445.3|46425.3|46445.3|46425.3|46445.3|46425.3|1
1647486300000|2022-03-17 03:05:00|46443.6|46423.6|46450.3|46430.3|46452.8|46432.8|46443.6|46423.6|6
1647486310000|2022-03-17 03:05:10|46452|46432|46445.3|46425.3|46452|46432|46432.8|46412.8|21
1647486320000|2022-03-17 03:05:20|46447|46427|46442|46422|46450.3|46430.3|46440.3|46420.3|2
1647486330000|2022-03-17 03:05:30|46437|46417|46437|46417|46438.7|46418.7|46437|46417|2
1647486340000|2022-03-17 03:05:40|46442|46422|46437|46417|46442|46422|46437|46417|3
1647486350000|2022-03-17 03:05:50|||||||||2
1647486360000|2022-03-17 03:06:00|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|46432|46412|4
1647486370000|2022-03-17 03:06:10|46437|46417|46435.3|46415.3|46442|46422|46435.3|46415.3|5
1647486380000|2022-03-17 03:06:20|46432|46412|46429.5|46409.5|46432|46412|46427|46407|1
1647486390000|2022-03-17 03:06:30|46427.8|46407.8|46432|46412|46432|46412|46427.8|46407.8|0
1647486400000|2022-03-17 03:06:40|46429.5|46409.5|46432|46412|46432|46412|46429.5|46409.5|0
1647486410000|2022-03-17 03:06:50|46429.5|46409.5|46427|46407|46429.5|46409.5|46427|46407|0
1647486420000|2022-03-17 03:07:00|||||||||4
1647486430000|2022-03-17 03:07:10|46424.5|46404.5|46422|46402|46424.5|46404.5|46422|46402|3
1647486440000|2022-03-17 03:07:20|46419.5|46399.5|46422|46402|46422|46402|46419.5|46399.5|0
1647486470000|2022-03-17 03:07:50|46417|46397|46414.5|46394.5|46417|46397|46414.5|46394.5|1
1647486480000|2022-03-17 03:08:00|46417|46397|46407|46387|46417|46397|46407|46387|9
1647486490000|2022-03-17 03:08:10|46408.7|46388.7|46412|46392|46412|46392|46408.7|46388.7|3
1647486500000|2022-03-17 03:08:20|46410.3|46390.3|46412|46392|46412|46392|46407|46387|1
1647486510000|2022-03-17 03:08:30|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|46409.5|46389.5|1
1647486520000|2022-03-17 03:08:40|46407|46387|46412|46392|46412|46392|46407|46387|0
1647486540000|2022-03-17 03:09:00|||||||||1
1647486550000|2022-03-17 03:09:10|46417|46397|46419.5|46399.5|46419.5|46399.5|46417|46397|3
1647486570000|2022-03-17 03:09:30|46421.2|46401.2|46429.5|46409.5|46429.5|46409.5|46421.2|46401.2|1
1647486580000|2022-03-17 03:09:40|46427|46407|46427|46407|46427|46407|46427|46407|0
1647486590000|2022-03-17 03:09:50|46428.7|46408.7|46432|46412|46432|46412|46427|46407|1
1647486600000|2022-03-17 03:10:00|46427|46407|46427|46407|46429.5|46409.5|46427|46407|1
1647486610000|2022-03-17 03:10:10|46425.3|46405.3|46427|46407|46427|46407|46425.3|46405.3|1
1647486620000|2022-03-17 03:10:20|46425.3|46405.3|46427|46407|46427|46407|46424.5|46404.5|0
1647486630000|2022-03-17 03:10:30|46425.3|46405.3|46422|46402|46425.4|46405.4|46422|46402|1
1647486640000|2022-03-17 03:10:40|46424.5|46404.5|46422|46402|46424.5|46404.5|46422|46402|1
1647486650000|2022-03-17 03:10:50|46423.7|46403.7|46422|46402|46424.5|46404.5|46422|46402|0
1647486660000|2022-03-17 03:11:00|46421.2|46401.2|46418.7|46398.7|46421.2|46401.2|46418.7|46398.7|5
1647486670000|2022-03-17 03:11:10|46417|46397|46414.5|46394.5|46417|46397|46414.5|46394.5|0
1647486680000|2022-03-17 03:11:20|46416.2|46396.2|46415.3|46395.3|46417|46397|46414.5|46394.5|0
1647486690000|2022-03-17 03:11:30|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|46414.5|46394.5|0
1647486700000|2022-03-17 03:11:40|46412.8|46392.8|46417|46397|46417|46397|46412.8|46392.8|2
1647486710000|2022-03-17 03:11:50|46415.3|46395.3|46417|46397|46417|46397|46412.8|46392.8|1
1647486720000|2022-03-17 03:12:00|46419.5|46399.5|46417|46397|46419.5|46399.5|46417|46397|1
1647486730000|2022-03-17 03:12:10|46417.8|46397.8|46419.5|46399.5|46419.5|46399.5|46417|46397|0
1647486740000|2022-03-17 03:12:20|46424.5|46404.5|46434.5|46414.5|46434.5|46414.5|46424.5|46404.5|8
1647486750000|2022-03-17 03:12:30|46432.8|46412.8|46432.8|46412.8|46432.8|46412.8|46432.8|46412.8|2
1647486770000|2022-03-17 03:12:50|46429.5|46409.5|46426.2|46406.2|46429.5|46409.5|46426.2|46406.2|4
1647486780000|2022-03-17 03:13:00|46422|46402|46422|46402|46422|46402|46422|46402|1
1647486790000|2022-03-17 03:13:10|46421.2|46401.2|46430.4|46410.4|46430.4|46410.4|46421.2|46401.2|18
1647486800000|2022-03-17 03:13:20|46433.9|46413.9|46435.4|46415.4|46435.4|46415.4|46433.9|46413.9|3
1647486810000|2022-03-17 03:13:30|46430.4|46410.4|46432.9|46412.9|46432.9|46412.9|46430.4|46410.4|3
1647486830000|2022-03-17 03:13:50|46434.6|46414.6|46444.6|46424.6|46447.1|46427.1|46434.6|46414.6|13
1647486840000|2022-03-17 03:14:00|46445.4|46425.4|46450.4|46430.4|46450.4|46430.4|46445.4|46425.4|8
1647486850000|2022-03-17 03:14:10|46448.7|46428.7|46456.2|46436.2|46456.2|46436.2|46448.7|46428.7|13
1647486860000|2022-03-17 03:14:20|46454.5|46434.5|46454.5|46434.5|46456.2|46436.2|46451.2|46431.2|2
1647486870000|2022-03-17 03:14:30|46453.7|46433.7|46452.9|46432.9|46453.7|46433.7|46451.2|46431.2|0
1647486880000|2022-03-17 03:14:40|46453.7|46433.7|46457|46437|46458.7|46438.7|46453.7|46433.7|2
1647486890000|2022-03-17 03:14:50|46456.2|46436.2|46458.7|46438.7|46467.1|46447.1|46456.2|46436.2|31
1647486900000|2022-03-17 03:15:00|46457.9|46437.9|46495.4|46475.4|46500.4|46480.4|46457.9|46437.9|15
1647486910000|2022-03-17 03:15:10|46492.9|46472.9|46497.9|46477.9|46497.9|46477.9|46492.9|46472.9|2
1647486920000|2022-03-17 03:15:20|46502.1|46482.1|46500.4|46480.4|46504.6|46484.6|46500.4|46480.4|2
1647486930000|2022-03-17 03:15:30|46502|46482|46497|46477|46502|46482|46497|46477|15
1647486940000|2022-03-17 03:15:40|46494.5|46474.5|46489.5|46469.5|46494.5|46474.5|46489.5|46469.5|3
1647486960000|2022-03-17 03:16:00|46487|46467|46484.5|46464.5|46487|46467|46484.5|46464.5|1
1647486970000|2022-03-17 03:16:10|46486.2|46466.2|46484.5|46464.5|46487|46467|46484.5|46464.5|1
1647486980000|2022-03-17 03:16:20|46487|46467|46487|46467|46487|46467|46487|46467|5
1647486990000|2022-03-17 03:16:30|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|0
1647487010000|2022-03-17 03:16:50|46489.5|46469.5|46489.5|46469.5|46489.5|46469.5|46489.5|46469.5|1
1647487020000|2022-03-17 03:17:00|46492|46472|46492|46472|46492|46472|46492|46472|0
1647487040000|2022-03-17 03:17:20|46487|46467|46475.3|46455.3|46487|46467|46475.3|46455.3|3
1647487050000|2022-03-17 03:17:30|46472.8|46452.8|46472.8|46452.8|46472.8|46452.8|46472.8|46452.8|3
1647487060000|2022-03-17 03:17:40|46477.9|46457.9|46481.2|46461.2|46481.2|46461.2|46477.9|46457.9|0
1647487080000|2022-03-17 03:18:00|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|46484.5|46464.5|1
1647487110000|2022-03-17 03:18:30|46487|46467|46486.2|46466.2|46488.7|46468.7|46486.2|46466.2|4
1647487130000|2022-03-17 03:18:50|46482|46462|46482|46462|46482|46462|46482|46462|0
1647487140000|2022-03-17 03:19:00|46484.5|46464.5|46484.5|46464.5|46486.2|46466.2|46482|46462|2
1647487150000|2022-03-17 03:19:10|46478.5|46458.5|46472|46452|46478.5|46458.5|46472|46452|5
1647487160000|2022-03-17 03:19:20|46473.7|46453.7|46472|46452|46474.5|46454.5|46469.5|46449.5|1
1647487170000|2022-03-17 03:19:30|46474.5|46454.5|46474.5|46454.5|46474.5|46454.5|46472|46452|0
1647487180000|2022-03-17 03:19:40|46473.7|46453.7|46472|46452|46474.5|46454.5|46472|46452|0
1647487190000|2022-03-17 03:19:50|46474.5|46454.5|46474.5|46454.5|46474.5|46454.5|46472|46452|0
1647487200000|2022-03-17 03:20:00|46472.8|46452.8|46452|46432|46474.5|46454.5|46452|46432|4
1647487210000|2022-03-17 03:20:10|46451.2|46431.2|46447.8|46427.8|46451.2|46431.2|46447.8|46427.8|2
1647487220000|2022-03-17 03:20:20|46447|46427|46444.5|46424.5|46447|46427|46444.5|46424.5|2
1647487230000|2022-03-17 03:20:30|46442.8|46422.8|46433.7|46413.7|46442.8|46422.8|46432|46412|3
1647487240000|2022-03-17 03:20:40|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|46434.5|46414.5|1
1647487250000|2022-03-17 03:20:50|46432.8|46412.8|46429.5|46409.5|46434.5|46414.5|46429.5|46409.5|1
1647487260000|2022-03-17 03:21:00|46427|46407|46413.7|46393.7|46427|46407|46413.7|46393.7|5
1647487270000|2022-03-17 03:21:10|46414.5|46394.5|46417.8|46397.8|46417.8|46397.8|46414.5|46394.5|0
1647487280000|2022-03-17 03:21:20|46419.5|46399.5|46419.5|46399.5|46419.5|46399.5|46419.5|46399.5|0
1647487290000|2022-03-17 03:21:30|46421.2|46401.2|46424.5|46404.5|46424.5|46404.5|46421.2|46401.2|1
1647487300000|2022-03-17 03:21:40|46422|46402|46422|46402|46422|46402|46422|46402|1
1647487320000|2022-03-17 03:22:00|46424.5|46404.5|46428.7|46408.7|46428.7|46408.7|46424.5|46404.5|0
1647487330000|2022-03-17 03:22:10|46429.5|46409.5|46427|46407|46432|46412|46427|46407|1
1647487340000|2022-03-17 03:22:20|||||||||1
1647487350000|2022-03-17 03:22:30|46424.5|46404.5|46419.5|46399.5|46424.5|46404.5|46419.5|46399.5|2
1647487360000|2022-03-17 03:22:40|46417|46397|46417.8|46397.8|46419.5|46399.5|46414.5|46394.5|2
1647487370000|2022-03-17 03:22:50|46417|46397|46419.5|46399.5|46419.5|46399.5|46414.5|46394.5|0
1647487380000|2022-03-17 03:23:00|46422|46402|46419.5|46399.5|46424.5|46404.5|46419.5|46399.5|0
1647487390000|2022-03-17 03:23:10|46421.2|46401.2|46419.5|46399.5|46421.2|46401.2|46419.5|46399.5|0
1647487400000|2022-03-17 03:23:20|46417|46397|46419.5|46399.5|46419.5|46399.5|46417|46397|0
1647487410000|2022-03-17 03:23:30|46417|46397|46414.5|46394.5|46417|46397|46414.5|46394.5|0
1647487420000|2022-03-17 03:23:40|46416.2|46396.2|46417|46397|46417|46397|46416.2|46396.2|0
1647487430000|2022-03-17 03:23:50|46415.3|46395.3|46417|46397|46417|46397|46415.3|46395.3|1
1647487440000|2022-03-17 03:24:00|46419.5|46399.5|46419.5|46399.5|46419.5|46399.5|46419.5|46399.5|2
1647487450000|2022-03-17 03:24:10|46421.2|46401.2|46422|46402|46422|46402|46421.2|46401.2|0
1647487480000|2022-03-17 03:24:40|46421.2|46401.2|46409.5|46389.5|46421.2|46401.2|46409.5|46389.5|2
1647487490000|2022-03-17 03:24:50|46404.5|46384.5|46397.8|46377.8|46404.5|46384.5|46397|46377|4
1647487500000|2022-03-17 03:25:00|46397|46377|46399.5|46379.5|46399.5|46379.5|46397|46377|0
1647487510000|2022-03-17 03:25:10|46401.2|46381.2|46402|46382|46402|46382|46401.2|46381.2|0
1647487520000|2022-03-17 03:25:20|46403.7|46383.7|46404.5|46384.5|46404.5|46384.5|46403.7|46383.7|4
1647487530000|2022-03-17 03:25:30|46407|46387|46406.2|46386.2|46408.7|46388.7|46404.5|46384.5|1
1647487540000|2022-03-17 03:25:40|46404.5|46384.5|46404.5|46384.5|46407|46387|46404.5|46384.5|0
1647487550000|2022-03-17 03:25:50|46407.8|46387.8|46409.5|46389.5|46412|46392|46404.5|46384.5|3
1647487560000|2022-03-17 03:26:00|46407.8|46387.8|46402|46382|46407.8|46387.8|46402|46382|3
1647487570000|2022-03-17 03:26:10|||||||||2
1647487580000|2022-03-17 03:26:20|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|0
1647487600000|2022-03-17 03:26:40|||||||||1
1647487620000|2022-03-17 03:27:00|46401.2|46381.2|46387|46367|46401.2|46381.2|46387|46367|4
1647487630000|2022-03-17 03:27:10|||||||||2
1647487640000|2022-03-17 03:27:20|46389.5|46369.5|46384.5|46364.5|46394.5|46374.5|46384.5|46364.5|2
1647487650000|2022-03-17 03:27:30|46386.2|46366.2|46385.3|46365.3|46387|46367|46385.3|46365.3|0
1647487660000|2022-03-17 03:27:40|46383.7|46363.7|46384.5|46364.5|46387|46367|46383.7|46363.7|0
1647487670000|2022-03-17 03:27:50|46387|46367|46389.5|46369.5|46389.5|46369.5|46384.5|46364.5|0
1647487680000|2022-03-17 03:28:00|46387|46367|46384.5|46364.5|46389.5|46369.5|46384.5|46364.5|0
1647487690000|2022-03-17 03:28:10|46387|46367|46389.5|46369.5|46389.5|46369.5|46387|46367|0
1647487700000|2022-03-17 03:28:20|46388.7|46368.7|46389.5|46369.5|46389.5|46369.5|46388.7|46368.7|0
1647487710000|2022-03-17 03:28:30|46387.8|46367.8|46394.5|46374.5|46394.5|46374.5|46387.8|46367.8|0
1647487720000|2022-03-17 03:28:40|||||||||1
1647487740000|2022-03-17 03:29:00|46387.8|46367.8|46384.5|46364.5|46389.5|46369.5|46384.5|46364.5|2
1647487760000|2022-03-17 03:29:20|46382.8|46362.8|46384.5|46364.5|46384.5|46364.5|46382|46362|1
1647487770000|2022-03-17 03:29:30|46386.2|46366.2|46384.5|46364.5|46387|46367|46382|46362|1
1647487780000|2022-03-17 03:29:40|46386.2|46366.2|46387|46367|46387|46367|46385.3|46365.3|0
1647487790000|2022-03-17 03:29:50|46388.7|46368.7|46389.5|46369.5|46389.5|46369.5|46388.7|46368.7|2
1647487800000|2022-03-17 03:30:00|46391.2|46371.2|46392|46372|46392|46372|46391.2|46371.2|0
1647487810000|2022-03-17 03:30:10|||||||||2
1647487820000|2022-03-17 03:30:20|46389.5|46369.5|46384.5|46364.5|46389.5|46369.5|46384.5|46364.5|6
1647487830000|2022-03-17 03:30:30|46382|46362|46379.5|46359.5|46382|46362|46379.5|46359.5|0
1647487840000|2022-03-17 03:30:40|46381.2|46361.2|46379.5|46359.5|46382|46362|46379.5|46359.5|1
1647487850000|2022-03-17 03:30:50|46381.2|46361.2|46382|46362|46384.5|46364.5|46381.2|46361.2|0
1647487860000|2022-03-17 03:31:00|46379.5|46359.5|46377.8|46357.8|46379.5|46359.5|46377.8|46357.8|2
1647487870000|2022-03-17 03:31:10|46370.3|46350.3|46367.8|46347.8|46370.3|46350.3|46367.8|46347.8|1
1647487880000|2022-03-17 03:31:20|46367|46347|46357|46337|46367|46347|46357|46337|14
1647487890000|2022-03-17 03:31:30|46354.5|46334.5|46360.4|46340.4|46360.4|46340.4|46354.5|46334.5|2
1647487900000|2022-03-17 03:31:40|46362|46342|46369.5|46349.5|46369.5|46349.5|46362|46342|2
1647487910000|2022-03-17 03:31:50|46372|46352|46369.5|46349.5|46372|46352|46367|46347|0
1647487920000|2022-03-17 03:32:00|46370.3|46350.3|46369.5|46349.5|46370.3|46350.3|46369.5|46349.5|0
1647487930000|2022-03-17 03:32:10|46367.8|46347.8|46369.5|46349.5|46369.5|46349.5|46365.3|46345.3|0
1647487940000|2022-03-17 03:32:20|46367|46347|46369.5|46349.5|46369.5|46349.5|46367|46347|0
1647487950000|2022-03-17 03:32:30|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|0
1647487960000|2022-03-17 03:32:40|46367|46347|46369.5|46349.5|46369.5|46349.5|46367|46347|0
1647487970000|2022-03-17 03:32:50|46367|46347|46367|46347|46368.7|46348.7|46367|46347|0
1647487980000|2022-03-17 03:33:00|46369.5|46349.5|46367.8|46347.8|46369.5|46349.5|46367.8|46347.8|0
1647487990000|2022-03-17 03:33:10|46368.7|46348.7|46369.5|46349.5|46369.5|46349.5|46368.7|46348.7|0
1647488000000|2022-03-17 03:33:20|46372|46352|46372|46352|46372|46352|46370.3|46350.3|2
1647488010000|2022-03-17 03:33:30|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|0
1647488020000|2022-03-17 03:33:40|46371.2|46351.2|46367|46347|46372|46352|46367|46347|4
1647488030000|2022-03-17 03:33:50|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|46359.5|46339.5|3
1647488040000|2022-03-17 03:34:00|||||||||2
1647488050000|2022-03-17 03:34:10|46361.2|46341.2|46358.7|46338.7|46361.2|46341.2|46358.7|46338.7|0
1647488060000|2022-03-17 03:34:20|46357|46337|46361.2|46341.2|46361.2|46341.2|46355.3|46335.3|7
1647488070000|2022-03-17 03:34:30|46362|46342|46362|46342|46362|46342|46362|46342|0
1647488090000|2022-03-17 03:34:50|46363.7|46343.7|46369.5|46349.5|46369.5|46349.5|46363.7|46343.7|0
1647488100000|2022-03-17 03:35:00|46368.7|46348.7|46370.3|46350.3|46372|46352|46367|46347|0
1647488110000|2022-03-17 03:35:10|46371.2|46351.2|46367|46347|46372|46352|46367|46347|1
1647488130000|2022-03-17 03:35:30|46368.7|46348.7|46372|46352|46372|46352|46368.7|46348.7|0
1647488140000|2022-03-17 03:35:40|46367|46347|46367|46347|46367|46347|46367|46347|2
1647488150000|2022-03-17 03:35:50|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|46369.5|46349.5|0
1647488160000|2022-03-17 03:36:00|46371.2|46351.2|46376.3|46356.3|46376.3|46356.3|46371.2|46351.2|0
1647488170000|2022-03-17 03:36:10|46377.9|46357.9|46377.9|46357.9|46377.9|46357.9|46377.9|46357.9|0
1647488180000|2022-03-17 03:36:20|46378.7|46358.7|46378.7|46358.7|46378.7|46358.7|46378.7|46358.7|0
1647488190000|2022-03-17 03:36:30|46379.5|46359.5|46384.5|46364.5|46384.5|46364.5|46379.5|46359.5|0
1647488200000|2022-03-17 03:36:40|46386.2|46366.2|46385.3|46365.3|46386.2|46366.2|46385.3|46365.3|0
1647488210000|2022-03-17 03:36:50|46386.2|46366.2|46388.7|46368.7|46390.4|46370.4|46386.2|46366.2|0
1647488220000|2022-03-17 03:37:00|46389.5|46369.5|46387|46367|46389.5|46369.5|46387|46367|2
1647488230000|2022-03-17 03:37:10|46388.7|46368.7|46392|46372|46392|46372|46388.7|46368.7|0
1647488250000|2022-03-17 03:37:30|46397|46377|46394.5|46374.5|46397|46377|46394.5|46374.5|4
1647488260000|2022-03-17 03:37:40|46392|46372|46392|46372|46392|46372|46392|46372|1
1647488270000|2022-03-17 03:37:50|46389.5|46369.5|46387|46367|46389.5|46369.5|46387|46367|0
1647488280000|2022-03-17 03:38:00|46389.5|46369.5|46392|46372|46392|46372|46389.5|46369.5|1
1647488290000|2022-03-17 03:38:10|||||||||1
1647488320000|2022-03-17 03:38:40|46394.5|46374.5|46397|46377|46397|46377|46394.5|46374.5|0
1647488340000|2022-03-17 03:39:00|46399.5|46379.5|46397|46377|46399.5|46379.5|46397|46377|0
1647488370000|2022-03-17 03:39:30|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|46399.5|46379.5|0
1647488380000|2022-03-17 03:39:40|46398.7|46378.7|46397|46377|46398.7|46378.7|46397|46377|1
1647488400000|2022-03-17 03:40:00|46392.8|46372.8|46392|46372|46392.8|46372.8|46389.5|46369.5|3
1647488410000|2022-03-17 03:40:10|46393.7|46373.7|46394.5|46374.5|46394.5|46374.5|46393.7|46373.7|1
1647488430000|2022-03-17 03:40:30|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|46396.2|46376.2|1
1647488440000|2022-03-17 03:40:40|46397.9|46377.9|46397|46377|46397.9|46377.9|46396.2|46376.2|1
1647488450000|2022-03-17 03:40:50|46395.3|46375.3|46394.5|46374.5|46395.3|46375.3|46394.5|46374.5|0
1647488520000|2022-03-17 03:42:00|46392|46372|46392|46372|46392|46372|46392|46372|1
1647488530000|2022-03-17 03:42:10|46397|46377|46397|46377|46397|46377|46397|46377|4
1647488540000|2022-03-17 03:42:20|46399.5|46379.5|46391|46371|46399.5|46379.5|46391|46371|1
1647488550000|2022-03-17 03:42:30|46390.3|46370.3|46389.5|46369.5|46392.7|46372.7|46387|46367|0
1647488560000|2022-03-17 03:42:40|46392|46372|46392|46372|46392|46372|46389.5|46369.5|2
1647488580000|2022-03-17 03:43:00|46390.2|46370.2|46389.5|46369.5|46391.2|46371.2|46389.5|46369.5|0
1647488590000|2022-03-17 03:43:10|46394.5|46374.5|46387|46367|46394.5|46374.5|46387|46367|1
1647488600000|2022-03-17 03:43:20|46388.7|46368.7|46389.5|46369.5|46389.5|46369.5|46387.7|46367.7|0
1647488610000|2022-03-17 03:43:30|46391.2|46371.2|46387|46367|46392|46372|46387|46367|0
1647488620000|2022-03-17 03:43:40|46384.5|46364.5|46380.2|46360.2|46384.5|46364.5|46380.2|46360.2|2
1647488640000|2022-03-17 03:44:00|46382|46362|46384.5|46364.5|46384.5|46364.5|46382|46362|1
1647488650000|2022-03-17 03:44:10|46382|46362|46384.5|46364.5|46384.5|46364.5|46382|46362|1
1647488660000|2022-03-17 03:44:20|46387.9|46367.9|46390.2|46370.2|46390.2|46370.2|46387.9|46367.9|0
1647488670000|2022-03-17 03:44:30|46387.7|46367.7|46389.5|46369.5|46392|46372|46387.7|46367.7|0
1647488680000|2022-03-17 03:44:40|46387|46367|46387|46367|46387|46367|46385.2|46365.2|1
1647488690000|2022-03-17 03:44:50|46385.2|46365.2|46383.7|46363.7|46385.2|46365.2|46382|46362|0
1647488700000|2022-03-17 03:45:00|46384.5|46364.5|46382|46362|46384.5|46364.5|46382|46362|2
1647488710000|2022-03-17 03:45:10|||||||||1
1647488730000|2022-03-17 03:45:30|46384.5|46364.5|46386.2|46366.2|46387|46367|46384.5|46364.5|0
1647488740000|2022-03-17 03:45:40|46384.5|46364.5|46384.5|46364.5|46387|46367|46384.5|46364.5|0
1647488760000|2022-03-17 03:46:00|46386.2|46366.2|46382.7|46362.7|46389.5|46369.5|46382.7|46362.7|8
1647488770000|2022-03-17 03:46:10|46382|46362|46380.2|46360.2|46382|46362|46380.2|46360.2|1
1647488780000|2022-03-17 03:46:20|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|46379.5|46359.5|0
1647488810000|2022-03-17 03:46:50|46382|46362|46379.5|46359.5|46382|46362|46379.5|46359.5|0
1647488830000|2022-03-17 03:47:10|46378.7|46358.7|46379.5|46359.5|46379.5|46359.5|46378.7|46358.7|1
1647488840000|2022-03-17 03:47:20|46377.7|46357.7|46379.5|46359.5|46379.5|46359.5|46375.2|46355.2|2
1647488850000|2022-03-17 03:47:30|46377.7|46357.7|46379.5|46359.5|46379.5|46359.5|46377|46357|1
1647488880000|2022-03-17 03:48:00|46367.7|46347.7|46362|46342|46367.7|46347.7|46362|46342|4
1647488890000|2022-03-17 03:48:10|46362.7|46342.7|46369.5|46349.5|46369.5|46349.5|46362.7|46342.7|1
1647488900000|2022-03-17 03:48:20|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|2
1647488910000|2022-03-17 03:48:30|46368.5|46348.5|46370.2|46350.2|46370.2|46350.2|46367.7|46347.7|1
1647488920000|2022-03-17 03:48:40|46369.5|46349.5|46367.7|46347.7|46369.5|46349.5|46367.7|46347.7|3
1647488930000|2022-03-17 03:48:50|46369.5|46349.5|46370.2|46350.2|46370.2|46350.2|46367.7|46347.7|0
1647488940000|2022-03-17 03:49:00|46369.5|46349.5|46365.2|46345.2|46370.2|46350.2|46365.2|46345.2|2
1647488950000|2022-03-17 03:49:10|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|0
1647488960000|2022-03-17 03:49:20|46359.3|46339.3|46349.3|46329.3|46359.3|46339.3|46349.3|46329.3|6
1647488970000|2022-03-17 03:49:30|46351|46331|46353.5|46333.5|46353.5|46333.5|46349.3|46329.3|0
1647488980000|2022-03-17 03:49:40|46351.8|46331.8|46349.3|46329.3|46353.5|46333.5|46349.3|46329.3|2
1647488990000|2022-03-17 03:49:50|46351|46331|46349.3|46329.3|46351|46331|46349.3|46329.3|0
1647489000000|2022-03-17 03:50:00|46351|46331|46353.5|46333.5|46353.5|46333.5|46351|46331|1
1647489010000|2022-03-17 03:50:10|46360.2|46340.2|46367.7|46347.7|46370.2|46350.2|46360.2|46340.2|3
1647489020000|2022-03-17 03:50:20|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46367.7|46347.7|0
1647489030000|2022-03-17 03:50:30|46368.5|46348.5|46367.7|46347.7|46370.2|46350.2|46365.2|46345.2|0
1647489060000|2022-03-17 03:51:00|46366|46346|46365.2|46345.2|46366|46346|46362.7|46342.7|4
1647489070000|2022-03-17 03:51:10|46367.7|46347.7|46365.2|46345.2|46370.2|46350.2|46364.5|46344.5|0
1647489090000|2022-03-17 03:51:30|46376.2|46356.2|46377.7|46357.7|46377.9|46357.9|46376.2|46356.2|5
1647489100000|2022-03-17 03:51:40|46380.2|46360.2|46377.7|46357.7|46380.2|46360.2|46377.7|46357.7|1
1647489110000|2022-03-17 03:51:50|46375.2|46355.2|46372.7|46352.7|46375.2|46355.2|46372.7|46352.7|1
1647489130000|2022-03-17 03:52:10|46371|46351|46370.2|46350.2|46371|46351|46370.2|46350.2|2
1647489140000|2022-03-17 03:52:20|46372.7|46352.7|46370.2|46350.2|46375.2|46355.2|46370.2|46350.2|0
1647489150000|2022-03-17 03:52:30|46372|46352|46371|46351|46375.2|46355.2|46371|46351|0
1647489160000|2022-03-17 03:52:40|46375.2|46355.2|46375.2|46355.2|46375.2|46355.2|46375.2|46355.2|0
1647489190000|2022-03-17 03:53:10|46372.7|46352.7|46375.2|46355.2|46375.2|46355.2|46372.7|46352.7|0
1647489210000|2022-03-17 03:53:30|46372.7|46352.7|46370.2|46350.2|46372.7|46352.7|46370.2|46350.2|0
1647489220000|2022-03-17 03:53:40|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|1
1647489240000|2022-03-17 03:54:00|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|46370.2|46350.2|1
1647489250000|2022-03-17 03:54:10|46372|46352|46370.2|46350.2|46372.7|46352.7|46370.2|46350.2|0
1647489260000|2022-03-17 03:54:20|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|46367.7|46347.7|1
1647489280000|2022-03-17 03:54:40|46365.2|46345.2|46367.7|46347.7|46367.7|46347.7|46365.2|46345.2|0
1647489290000|2022-03-17 03:54:50|46366|46346|46365.2|46345.2|46366|46346|46365.2|46345.2|0
1647489310000|2022-03-17 03:55:10|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|46362.7|46342.7|0
1647489320000|2022-03-17 03:55:20|46360.2|46340.2|46360.2|46340.2|46360.2|46340.2|46360.2|46340.2|0
1647489340000|2022-03-17 03:55:40|46358.5|46338.5|46357.7|46337.7|46358.5|46338.5|46357.7|46337.7|0
1647489360000|2022-03-17 03:56:00|46356|46336|46356|46336|46356|46336|46356|46336|0
1647489370000|2022-03-17 03:56:10|46357.7|46337.7|46358.5|46338.5|46358.5|46338.5|46357.7|46337.7|0
1647489380000|2022-03-17 03:56:20|46357.7|46337.7|46357.7|46337.7|46359.5|46339.5|46357.7|46337.7|0
1647489410000|2022-03-17 03:56:50|46360.2|46340.2|46357.7|46337.7|46362|46342|46357.7|46337.7|0
1647489430000|2022-03-17 03:57:10|46356|46336|46356|46336|46356|46336|46356|46336|0
1647489480000|2022-03-17 03:58:00|46360.2|46340.2|46357.7|46337.7|46360.2|46340.2|46357.7|46337.7|0
1647489490000|2022-03-17 03:58:10|46356|46336|46327.7|46307.7|46356|46336|46327.7|46307.7|15
1647489500000|2022-03-17 03:58:20|46312.7|46292.7|46313.5|46293.5|46313.5|46293.5|46311|46291|8
1647489520000|2022-03-17 03:58:40|46316|46296|46331|46311|46331|46311|46316|46296|8
1647489540000|2022-03-17 03:59:00|46329.3|46309.3|46328.5|46308.5|46331|46311|46328.5|46308.5|1
1647489570000|2022-03-17 03:59:30|||||||||3
1647489580000|2022-03-17 03:59:40|46323.5|46303.5|46325.2|46305.2|46325.2|46305.2|46323.5|46303.5|1
1647489590000|2022-03-17 03:59:50|46327|46307|46327.7|46307.7|46327.7|46307.7|46325.2|46305.2|2
1647489600000|2022-03-17 04:00:00|46325.2|46305.2|46318.5|46298.5|46325.2|46305.2|46318.5|46298.5|7
1647489610000|2022-03-17 04:00:10|46317.7|46297.7|46321|46301|46322.7|46302.7|46316|46296|3
1647489620000|2022-03-17 04:00:20|46319.3|46299.3|46318.5|46298.5|46321|46301|46318.5|46298.5|1
1647489630000|2022-03-17 04:00:30|46319.3|46299.3|46318.5|46298.5|46319.3|46299.3|46318.5|46298.5|1
1647489640000|2022-03-17 04:00:40|46316.8|46296.8|46318.5|46298.5|46318.5|46298.5|46316.8|46296.8|0
1647489650000|2022-03-17 04:00:50|46316.8|46296.8|46316.8|46296.8|46316.8|46296.8|46316.8|46296.8|1
1647489660000|2022-03-17 04:01:00|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|46318.5|46298.5|1
1647489690000|2022-03-17 04:01:30|46319.3|46299.3|46319.3|46299.3|46321|46301|46319.3|46299.3|1
1647489700000|2022-03-17 04:01:40|46321.8|46301.8|46320.2|46300.2|46321.8|46301.8|46319.3|46299.3|0
1647489710000|2022-03-17 04:01:50|46318.5|46298.5|46321|46301|46321|46301|46318.5|46298.5|0
1647489720000|2022-03-17 04:02:00|46321.8|46301.8|46318.5|46298.5|46321.8|46301.8|46318.5|46298.5|3
1647489730000|2022-03-17 04:02:10|46321|46301|46318.5|46298.5|46321|46301|46318.5|46298.5|0
1647489740000|2022-03-17 04:02:20|46320.2|46300.2|46321.8|46301.8|46321.8|46301.8|46318.5|46298.5|0
1647489760000|2022-03-17 04:02:40|46320.1|46300.1|46319.3|46299.3|46321.8|46301.8|46319.3|46299.3|0
1647489780000|2022-03-17 04:03:00|46320.1|46300.1|46321|46301|46321.8|46301.8|46319.3|46299.3|2
1647489790000|2022-03-17 04:03:10|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|0
1647489800000|2022-03-17 04:03:20|46319.3|46299.3|46320.1|46300.1|46321.8|46301.8|46319.3|46299.3|1
1647489810000|2022-03-17 04:03:30|46319.3|46299.3|46318.5|46298.5|46319.3|46299.3|46318.5|46298.5|2
1647489830000|2022-03-17 04:03:50|46316|46296|46316|46296|46316|46296|46316|46296|0
1647489840000|2022-03-17 04:04:00|46315.2|46295.2|46313.5|46293.5|46316|46296|46313.5|46293.5|0
1647489850000|2022-03-17 04:04:10|46316|46296|46314.3|46294.3|46316|46296|46314.3|46294.3|2
1647489860000|2022-03-17 04:04:20|46315.2|46295.2|46316|46296|46316|46296|46315.2|46295.2|0
1647489870000|2022-03-17 04:04:30|46315.2|46295.2|46315.2|46295.2|46315.2|46295.2|46315.2|46295.2|1
1647489880000|2022-03-17 04:04:40|46316|46296|46313.5|46293.5|46316|46296|46313.5|46293.5|0
1647489920000|2022-03-17 04:05:20|46310.1|46290.1|46312.6|46292.6|46312.6|46292.6|46310.1|46290.1|3
1647489930000|2022-03-17 04:05:30|46311.8|46291.8|46314.3|46294.3|46314.3|46294.3|46310.1|46290.1|0
1647489940000|2022-03-17 04:05:40|46312.6|46292.6|46310.9|46290.9|46314.3|46294.3|46310.9|46290.9|0
1647489950000|2022-03-17 04:05:50|46314.3|46294.3|46310.1|46290.1|46314.3|46294.3|46310.1|46290.1|1
1647489960000|2022-03-17 04:06:00|46311.8|46291.8|46310.1|46290.1|46312.6|46292.6|46310.1|46290.1|0
1647489970000|2022-03-17 04:06:10|46311.8|46291.8|46316|46296|46316|46296|46311.8|46291.8|1
1647490010000|2022-03-17 04:06:50|46314.3|46294.3|46312.6|46292.6|46314.3|46294.3|46312.6|46292.6|0
1647490030000|2022-03-17 04:07:10|46310.9|46290.9|46312.6|46292.6|46312.6|46292.6|46310.1|46290.1|1
1647490040000|2022-03-17 04:07:20|46310.9|46290.9|46314.3|46294.3|46314.3|46294.3|46310.1|46290.1|0
1647490050000|2022-03-17 04:07:30|46316|46296|46321|46301|46321|46301|46316|46296|5
1647490060000|2022-03-17 04:07:40|46323.5|46303.5|46325.2|46305.2|46325.2|46305.2|46323.5|46303.5|5
1647490090000|2022-03-17 04:08:10|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|1
1647490100000|2022-03-17 04:08:20|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|46332.7|46312.7|1
1647490110000|2022-03-17 04:08:30|46333.5|46313.5|46340.2|46320.2|46342.7|46322.7|46333.5|46313.5|2
1647490120000|2022-03-17 04:08:40|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|1
1647490140000|2022-03-17 04:09:00|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|0
1647490190000|2022-03-17 04:09:50|46348.5|46328.5|46350.1|46330.1|46350.1|46330.1|46348.5|46328.5|0
1647490210000|2022-03-17 04:10:10|46315.1|46295.1|46317.6|46297.6|46317.6|46297.6|46312.6|46292.6|4
1647490230000|2022-03-17 04:10:30|46316|46296|46314.3|46294.3|46321|46301|46312.6|46292.6|9
1647490250000|2022-03-17 04:10:50|46316.8|46296.8|46318.5|46298.5|46319.3|46299.3|46316.8|46296.8|2
1647490260000|2022-03-17 04:11:00|46319.3|46299.3|46318.5|46298.5|46319.3|46299.3|46316.8|46296.8|0
1647490270000|2022-03-17 04:11:10|46319.3|46299.3|46316.8|46296.8|46319.3|46299.3|46316.8|46296.8|0
1647490290000|2022-03-17 04:11:30|||||||||1
1647490350000|2022-03-17 04:12:30|46316|46296|46313.5|46293.5|46316|46296|46313.5|46293.5|0
1647490360000|2022-03-17 04:12:40|46314.3|46294.3|46314.3|46294.3|46314.3|46294.3|46314.3|46294.3|0
1647490370000|2022-03-17 04:12:50|||||||||2
1647490400000|2022-03-17 04:13:20|46316.8|46296.8|46317.6|46297.6|46319.3|46299.3|46316.8|46296.8|0
1647490410000|2022-03-17 04:13:30|46316.8|46296.8|46316.8|46296.8|46319.3|46299.3|46316.8|46296.8|0
1647490440000|2022-03-17 04:14:00|46319.3|46299.3|46319.3|46299.3|46319.3|46299.3|46319.3|46299.3|0
1647490500000|2022-03-17 04:15:00|46317.6|46297.6|46316.8|46296.8|46317.6|46297.6|46316.8|46296.8|0
1647490510000|2022-03-17 04:15:10|46317.6|46297.6|46319.3|46299.3|46319.3|46299.3|46317.6|46297.6|0
1647490530000|2022-03-17 04:15:30|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|46325.1|46305.1|3
1647490540000|2022-03-17 04:15:40|46327.6|46307.6|46325.1|46305.1|46327.6|46307.6|46325.1|46305.1|0
1647490550000|2022-03-17 04:15:50|46329.3|46309.3|46327.6|46307.6|46329.3|46309.3|46327.6|46307.6|2
1647490630000|2022-03-17 04:17:10|46326|46306|46325.2|46305.2|46326|46306|46325.2|46305.2|0
1647490640000|2022-03-17 04:17:20|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|0
1647490660000|2022-03-17 04:17:40|46324.4|46304.4|46325.2|46305.2|46325.2|46305.2|46324.4|46304.4|0
1647490670000|2022-03-17 04:17:50|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|2
1647490680000|2022-03-17 04:18:00|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|0
1647490700000|2022-03-17 04:18:20|46327.7|46307.7|46330.2|46310.2|46330.2|46310.2|46327.7|46307.7|0
1647490720000|2022-03-17 04:18:40|||||||||1
1647490740000|2022-03-17 04:19:00|46326|46306|46330.2|46310.2|46330.2|46310.2|46326|46306|0
1647490820000|2022-03-17 04:20:20|46334.4|46314.4|46332.7|46312.7|46334.4|46314.4|46332.7|46312.7|2
1647490830000|2022-03-17 04:20:30|46331|46311|46327.7|46307.7|46332.7|46312.7|46327.7|46307.7|0
1647490840000|2022-03-17 04:20:40|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|1
1647490850000|2022-03-17 04:20:50|46328.5|46308.5|46327.7|46307.7|46328.5|46308.5|46325.2|46305.2|1
1647490860000|2022-03-17 04:21:00|46330.2|46310.2|46327.7|46307.7|46330.2|46310.2|46327.7|46307.7|0
1647490870000|2022-03-17 04:21:10|||||||||1
1647490890000|2022-03-17 04:21:30|46326|46306|46325.2|46305.2|46326|46306|46325.2|46305.2|0
1647490900000|2022-03-17 04:21:40|46327.7|46307.7|46321|46301|46327.7|46307.7|46321|46301|1
1647490910000|2022-03-17 04:21:50|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|0
1647490920000|2022-03-17 04:22:00|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46321|46301|1
1647490930000|2022-03-17 04:22:10|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|0
1647490940000|2022-03-17 04:22:20|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|0
1647490950000|2022-03-17 04:22:30|46325.2|46305.2|46328.5|46308.5|46328.5|46308.5|46325.2|46305.2|0
1647490960000|2022-03-17 04:22:40|46326|46306|46331|46311|46331|46311|46326|46306|1
1647490980000|2022-03-17 04:23:00|46329.4|46309.4|46331|46311|46331|46311|46326|46306|2
1647491010000|2022-03-17 04:23:30|46329.3|46309.3|46326|46306|46329.3|46309.3|46326|46306|1
1647491080000|2022-03-17 04:24:40|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|1
1647491090000|2022-03-17 04:24:50|46326.8|46306.8|46331|46311|46331|46311|46326|46306|0
1647491100000|2022-03-17 04:25:00|46329.3|46309.3|46328.5|46308.5|46329.3|46309.3|46326|46306|0
1647491120000|2022-03-17 04:25:20|46326.8|46306.8|46326|46306|46326.8|46306.8|46326|46306|0
1647491130000|2022-03-17 04:25:30|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|46330.2|46310.2|4
1647491140000|2022-03-17 04:25:40|46331|46311|46331|46311|46331|46311|46331|46311|0
1647491160000|2022-03-17 04:26:00|46329.3|46309.3|46328.5|46308.5|46329.3|46309.3|46328.5|46308.5|0
1647491170000|2022-03-17 04:26:10|46326.8|46306.8|46326.8|46306.8|46326.8|46306.8|46326.8|46306.8|0
1647491200000|2022-03-17 04:26:40|46329.3|46309.3|46331|46311|46331|46311|46329.3|46309.3|1
1647491210000|2022-03-17 04:26:50|||||||||1
1647491220000|2022-03-17 04:27:00|46330.2|46310.2|46326.8|46306.8|46330.2|46310.2|46326.8|46306.8|1
1647491270000|2022-03-17 04:27:50|46328.5|46308.5|46331|46311|46331|46311|46328.5|46308.5|0
1647491290000|2022-03-17 04:28:10|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|0
1647491300000|2022-03-17 04:28:20|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|5
1647491310000|2022-03-17 04:28:30|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|46328.5|46308.5|0
1647491320000|2022-03-17 04:28:40|46326|46306|46330.2|46310.2|46330.2|46310.2|46326|46306|2
1647491370000|2022-03-17 04:29:30|46327.7|46307.7|46330.2|46310.2|46330.2|46310.2|46327.7|46307.7|1
1647491400000|2022-03-17 04:30:00|46328.5|46308.5|46330.2|46310.2|46330.2|46310.2|46327.7|46307.7|0
1647491410000|2022-03-17 04:30:10|46328.5|46308.5|46342.7|46322.7|46342.7|46322.7|46328.5|46308.5|5
1647491420000|2022-03-17 04:30:20|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|46345.2|46325.2|1
1647491430000|2022-03-17 04:30:30|46346.9|46326.9|46342.7|46322.7|46347.7|46327.7|46342.7|46322.7|10
1647491440000|2022-03-17 04:30:40|46344.4|46324.4|46346.9|46326.9|46346.9|46326.9|46344.4|46324.4|2
1647491450000|2022-03-17 04:30:50|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|46349.4|46329.4|0
1647491460000|2022-03-17 04:31:00|46351.1|46331.1|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|2
1647491470000|2022-03-17 04:31:10|46349.4|46329.4|46351.9|46331.9|46351.9|46331.9|46349.4|46329.4|0
1647491480000|2022-03-17 04:31:20|46352.7|46332.7|46352.7|46332.7|46352.7|46332.7|46352.7|46332.7|1
1647491500000|2022-03-17 04:31:40|46350.2|46330.2|46352.7|46332.7|46352.7|46332.7|46350.2|46330.2|1
1647491510000|2022-03-17 04:31:50|46351|46331|46349.4|46329.4|46351|46331|46348.5|46328.5|5
1647491520000|2022-03-17 04:32:00|46351.1|46331.1|46354.4|46334.4|46355.2|46335.2|46351.1|46331.1|2
1647491540000|2022-03-17 04:32:20|46361.9|46341.9|46361.9|46341.9|46361.9|46341.9|46361.9|46341.9|6
1647491550000|2022-03-17 04:32:30|46366.9|46346.9|46386.9|46366.9|46386.9|46366.9|46366.9|46346.9|6
1647491560000|2022-03-17 04:32:40|46389.4|46369.4|46381|46361|46389.4|46369.4|46381|46361|5
1647491570000|2022-03-17 04:32:50|46387.7|46367.7|46383.5|46363.5|46387.7|46367.7|46383.5|46363.5|7
1647491600000|2022-03-17 04:33:20|46384.3|46364.3|46411.9|46391.9|46411.9|46391.9|46384.3|46364.3|7
1647491610000|2022-03-17 04:33:30|46413.6|46393.6|46414.4|46394.4|46414.4|46394.4|46413.6|46393.6|2
1647491620000|2022-03-17 04:33:40|46412.7|46392.7|46411.9|46391.9|46414.4|46394.4|46411.9|46391.9|0
1647491630000|2022-03-17 04:33:50|46413.6|46393.6|46411.9|46391.9|46414.4|46394.4|46411.9|46391.9|3
1647491640000|2022-03-17 04:34:00|46413.6|46393.6|46411.9|46391.9|46414.4|46394.4|46411.9|46391.9|0
1647491650000|2022-03-17 04:34:10|46414.4|46394.4|46411.9|46391.9|46414.4|46394.4|46411.9|46391.9|1
1647491680000|2022-03-17 04:34:40|||||||||2
1647491690000|2022-03-17 04:34:50|46414.4|46394.4|46416.1|46396.1|46416.9|46396.9|46411.9|46391.9|1
1647491700000|2022-03-17 04:35:00|46416.9|46396.9|46416.9|46396.9|46416.9|46396.9|46416.9|46396.9|2
1647491710000|2022-03-17 04:35:10|46414.4|46394.4|46415.2|46395.2|46416.9|46396.9|46414.4|46394.4|1
1647491720000|2022-03-17 04:35:20|46416.1|46396.1|46414.4|46394.4|46416.9|46396.9|46411.9|46391.9|1
1647491730000|2022-03-17 04:35:30|46411.9|46391.9|46411.9|46391.9|46411.9|46391.9|46411.9|46391.9|0
1647491740000|2022-03-17 04:35:40|46401.9|46381.9|46389.4|46369.4|46401.9|46381.9|46386.9|46366.9|14
1647491750000|2022-03-17 04:35:50|46386.9|46366.9|46390.2|46370.2|46390.2|46370.2|46386.9|46366.9|6
1647491760000|2022-03-17 04:36:00|46391.9|46371.9|46399.4|46379.4|46399.4|46379.4|46391.9|46371.9|3
1647491770000|2022-03-17 04:36:10|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|1
1647491780000|2022-03-17 04:36:20|46403.6|46383.6|46401.9|46381.9|46403.6|46383.6|46401.9|46381.9|1
1647491790000|2022-03-17 04:36:30|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|46398.5|46378.5|0
1647491800000|2022-03-17 04:36:40|46398.5|46378.5|46394.4|46374.4|46398.5|46378.5|46393.5|46373.5|5
1647491810000|2022-03-17 04:36:50|46392.7|46372.7|46392.7|46372.7|46392.7|46372.7|46392.7|46372.7|0
1647491820000|2022-03-17 04:37:00|46394.4|46374.4|46394.4|46374.4|46394.4|46374.4|46394.4|46374.4|2
1647491840000|2022-03-17 04:37:20|46392.7|46372.7|46394.4|46374.4|46394.4|46374.4|46391.9|46371.9|1
1647491870000|2022-03-17 04:37:50|46396.1|46376.1|46394.4|46374.4|46396.9|46376.9|46394.4|46374.4|0
1647491890000|2022-03-17 04:38:10|46396.9|46376.9|46398.6|46378.6|46398.6|46378.6|46396.9|46376.9|5
1647491910000|2022-03-17 04:38:30|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|0
1647491920000|2022-03-17 04:38:40|46404.4|46384.4|46406.9|46386.9|46406.9|46386.9|46404.4|46384.4|1
1647491930000|2022-03-17 04:38:50|46406.1|46386.1|46406.9|46386.9|46407.9|46387.9|46406.1|46386.1|1
1647491950000|2022-03-17 04:39:10|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|1
1647492030000|2022-03-17 04:40:30|46406.1|46386.1|46406.9|46386.9|46406.9|46386.9|46404.4|46384.4|0
1647492040000|2022-03-17 04:40:40|46405.2|46385.2|46406.9|46386.9|46406.9|46386.9|46404.4|46384.4|1
1647492050000|2022-03-17 04:40:50|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|2
1647492060000|2022-03-17 04:41:00|46401.9|46381.9|46404.4|46384.4|46404.4|46384.4|46401.9|46381.9|0
1647492070000|2022-03-17 04:41:10|46406.1|46386.1|46404.4|46384.4|46406.1|46386.1|46404.4|46384.4|1
1647492100000|2022-03-17 04:41:40|46406.9|46386.9|46404.4|46384.4|46406.9|46386.9|46404.4|46384.4|2
1647492110000|2022-03-17 04:41:50|46402.7|46382.7|46404.4|46384.4|46404.4|46384.4|46401.9|46381.9|0
1647492120000|2022-03-17 04:42:00|46402.7|46382.7|46401.9|46381.9|46402.7|46382.7|46401.9|46381.9|0
1647492130000|2022-03-17 04:42:10|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|0
1647492140000|2022-03-17 04:42:20|46401.9|46381.9|46401.9|46381.9|46404.4|46384.4|46401.9|46381.9|0
1647492160000|2022-03-17 04:42:40|46403.6|46383.6|46401.9|46381.9|46404.4|46384.4|46401.9|46381.9|2
1647492170000|2022-03-17 04:42:50|46403.6|46383.6|46401.9|46381.9|46403.6|46383.6|46401.9|46381.9|0
1647492250000|2022-03-17 04:44:10|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|0
1647492260000|2022-03-17 04:44:20|46401.9|46381.9|46401.9|46381.9|46404.4|46384.4|46401.9|46381.9|0
1647492270000|2022-03-17 04:44:30|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|1
1647492280000|2022-03-17 04:44:40|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|1
1647492290000|2022-03-17 04:44:50|46403.6|46383.6|46402.7|46382.7|46404.4|46384.4|46401.9|46381.9|0
1647492300000|2022-03-17 04:45:00|46401.9|46381.9|46401.9|46381.9|46404.4|46384.4|46401.9|46381.9|3
1647492310000|2022-03-17 04:45:10|46403.6|46383.6|46401.9|46381.9|46403.6|46383.6|46401.9|46381.9|0
1647492320000|2022-03-17 04:45:20|46403.6|46383.6|46401.9|46381.9|46403.6|46383.6|46401.9|46381.9|0
1647492330000|2022-03-17 04:45:30|46403.6|46383.6|46401.9|46381.9|46404.4|46384.4|46401.9|46381.9|0
1647492340000|2022-03-17 04:45:40|46400.2|46380.2|46401.9|46381.9|46401.9|46381.9|46400.2|46380.2|1
1647492400000|2022-03-17 04:46:40|||||||||1
1647492420000|2022-03-17 04:47:00|||||||||1
1647492450000|2022-03-17 04:47:30|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|46404.4|46384.4|2
1647492460000|2022-03-17 04:47:40|46401.9|46381.9|46405.2|46385.2|46406.9|46386.9|46401.9|46381.9|1
1647492470000|2022-03-17 04:47:50|46406.1|46386.1|46406.9|46386.9|46406.9|46386.9|46406.1|46386.1|0
1647492500000|2022-03-17 04:48:20|46409.4|46389.4|46406.9|46386.9|46409.4|46389.4|46404.4|46384.4|5
1647492520000|2022-03-17 04:48:40|46408.6|46388.6|46406.9|46386.9|46408.6|46388.6|46406.9|46386.9|1
1647492530000|2022-03-17 04:48:50|46408.6|46388.6|46406.9|46386.9|46409.4|46389.4|46406.9|46386.9|4
1647492540000|2022-03-17 04:49:00|46405.2|46385.2|46405.2|46385.2|46406.9|46386.9|46405.2|46385.2|0
1647492550000|2022-03-17 04:49:10|46406.1|46386.1|46406.9|46386.9|46406.9|46386.9|46404.4|46384.4|1
1647492560000|2022-03-17 04:49:20|46405.2|46385.2|46406.9|46386.9|46406.9|46386.9|46402.7|46382.7|1
1647492570000|2022-03-17 04:49:30|46405.2|46385.2|46404.4|46384.4|46405.2|46385.2|46404.4|46384.4|0
1647492580000|2022-03-17 04:49:40|46402.7|46382.7|46401.9|46381.9|46402.7|46382.7|46401.9|46381.9|0
1647492590000|2022-03-17 04:49:50|46400.2|46380.2|46399.4|46379.4|46400.2|46380.2|46399.4|46379.4|1
1647492600000|2022-03-17 04:50:00|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|1
1647492610000|2022-03-17 04:50:10|46403.6|46383.6|46404.4|46384.4|46404.4|46384.4|46403.6|46383.6|0
1647492630000|2022-03-17 04:50:30|46400.2|46380.2|46397.7|46377.7|46400.2|46380.2|46397.7|46377.7|7
1647492640000|2022-03-17 04:50:40|46399.4|46379.4|46397.7|46377.7|46400.2|46380.2|46397.7|46377.7|1
1647492660000|2022-03-17 04:51:00|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|0
1647492670000|2022-03-17 04:51:10|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|46400.2|46380.2|0
1647492690000|2022-03-17 04:51:30|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|46401.9|46381.9|1
1647492710000|2022-03-17 04:51:50|46403.6|46383.6|46409.4|46389.4|46409.4|46389.4|46403.6|46383.6|3
1647492720000|2022-03-17 04:52:00|46406.9|46386.9|46407.7|46387.7|46407.7|46387.7|46406.9|46386.9|1
1647492730000|2022-03-17 04:52:10|46408.6|46388.6|46409.4|46389.4|46409.4|46389.4|46407.7|46387.7|0
1647492740000|2022-03-17 04:52:20|46411.1|46391.1|46411.9|46391.9|46411.9|46391.9|46411.1|46391.1|1
1647492760000|2022-03-17 04:52:40|46412.7|46392.7|46419.4|46399.4|46421.9|46401.9|46412.7|46392.7|7
1647492770000|2022-03-17 04:52:50|46421.1|46401.1|46423.6|46403.6|46423.6|46403.6|46421.1|46401.1|2
1647492780000|2022-03-17 04:53:00|46424.4|46404.4|46421.9|46401.9|46424.4|46404.4|46421.9|46401.9|0
1647492790000|2022-03-17 04:53:10|46420.2|46400.2|46412.7|46392.7|46420.2|46400.2|46412.7|46392.7|6
1647492800000|2022-03-17 04:53:20|46414.4|46394.4|46414.4|46394.4|46414.4|46394.4|46411.9|46391.9|0
1647492820000|2022-03-17 04:53:40|46413.6|46393.6|46411.9|46391.9|46414.4|46394.4|46411.9|46391.9|0
1647492840000|2022-03-17 04:54:00|46410.2|46390.2|46411.9|46391.9|46411.9|46391.9|46409.4|46389.4|1
1647492850000|2022-03-17 04:54:10|46409.4|46389.4|46411.1|46391.1|46411.9|46391.9|46409.4|46389.4|0
1647492860000|2022-03-17 04:54:20|46411.9|46391.9|46411.9|46391.9|46411.9|46391.9|46411.9|46391.9|0
1647492870000|2022-03-17 04:54:30|46411.1|46391.1|46411.9|46391.9|46411.9|46391.9|46411.1|46391.1|1
1647492880000|2022-03-17 04:54:40|46409.4|46389.4|46411.9|46391.9|46411.9|46391.9|46409.4|46389.4|1
1647492890000|2022-03-17 04:54:50|46410.2|46390.2|46411.9|46391.9|46411.9|46391.9|46410.2|46390.2|0
1647492900000|2022-03-17 04:55:00|46409.4|46389.4|46406.9|46386.9|46409.4|46389.4|46406.9|46386.9|1
1647492910000|2022-03-17 04:55:10|46411.1|46391.1|46409.4|46389.4|46411.9|46391.9|46409.4|46389.4|1
1647492920000|2022-03-17 04:55:20|46411.1|46391.1|46406.9|46386.9|46411.9|46391.9|46406.9|46386.9|1
1647492930000|2022-03-17 04:55:30|46411.9|46391.9|46407.7|46387.7|46411.9|46391.9|46406.9|46386.9|1
1647492940000|2022-03-17 04:55:40|46409.4|46389.4|46411.9|46391.9|46411.9|46391.9|46409.4|46389.4|0
1647492950000|2022-03-17 04:55:50|46410.2|46390.2|46409.4|46389.4|46410.2|46390.2|46406.9|46386.9|0
1647492960000|2022-03-17 04:56:00|46407.7|46387.7|46409.4|46389.4|46411.9|46391.9|46407.7|46387.7|0
1647492970000|2022-03-17 04:56:10|46407.7|46387.7|46406.9|46386.9|46407.7|46387.7|46406.9|46386.9|2
1647492980000|2022-03-17 04:56:20|46409.4|46389.4|46406.9|46386.9|46409.4|46389.4|46406.9|46386.9|0
1647492990000|2022-03-17 04:56:30|46405.2|46385.2|46406.9|46386.9|46406.9|46386.9|46404.4|46384.4|0
1647493000000|2022-03-17 04:56:40|46404.4|46384.4|46401.9|46381.9|46406.9|46386.9|46400.2|46380.2|3
1647493010000|2022-03-17 04:56:50|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|46399.4|46379.4|0
1647493020000|2022-03-17 04:57:00|46397.7|46377.7|46394.4|46374.4|46397.7|46377.7|46394.4|46374.4|5
1647493030000|2022-03-17 04:57:10|46392.7|46372.7|46391.9|46371.9|46392.7|46372.7|46391.9|46371.9|1
1647493040000|2022-03-17 04:57:20|46393.6|46373.6|46392.7|46372.7|46393.6|46373.6|46391.9|46371.9|0
1647493050000|2022-03-17 04:57:30|46391.9|46371.9|46391.9|46371.9|46391.9|46371.9|46391.9|46371.9|0
1647493060000|2022-03-17 04:57:40|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|46390.2|46370.2|0
1647493070000|2022-03-17 04:57:50|46387.7|46367.7|46391.9|46371.9|46391.9|46371.9|46387.7|46367.7|0
1647493080000|2022-03-17 04:58:00|46389.4|46369.4|46391.9|46371.9|46391.9|46371.9|46386.9|46366.9|1
1647493090000|2022-03-17 04:58:10|46389.4|46369.4|46389.4|46369.4|46389.4|46369.4|46389.4|46369.4|0
1647493100000|2022-03-17 04:58:20|46391.9|46371.9|46394.4|46374.4|46394.4|46374.4|46391.9|46371.9|2
1647493110000|2022-03-17 04:58:30|||||||||1
1647493120000|2022-03-17 04:58:40|46396.9|46376.9|46399.4|46379.4|46399.4|46379.4|46396.9|46376.9|1
1647493130000|2022-03-17 04:58:50|46401.1|46381.1|46398.6|46378.6|46401.1|46381.1|46398.6|46378.6|0
1647493140000|2022-03-17 04:59:00|46396.9|46376.9|46397.7|46377.7|46397.7|46377.7|46393.5|46373.5|5
1647493150000|2022-03-17 04:59:10|||||||||3
1647493170000|2022-03-17 04:59:30|46399.4|46379.4|46401.1|46381.1|46401.1|46381.1|46399.4|46379.4|1
1647493200000|2022-03-17 05:00:00|46403.6|46383.6|46406.1|46386.1|46406.1|46386.1|46402.8|46382.8|3
1647493210000|2022-03-17 05:00:10|46405.3|46385.3|46403.6|46383.6|46405.3|46385.3|46403.6|46383.6|4
1647493220000|2022-03-17 05:00:20|46402.8|46382.8|46402.8|46382.8|46402.8|46382.8|46402.8|46382.8|2
1647493230000|2022-03-17 05:00:30|46403.6|46383.6|46405.3|46385.3|46405.3|46385.3|46403.6|46383.6|1
1647493240000|2022-03-17 05:00:40|46406.1|46386.1|46407.8|46387.8|46407.8|46387.8|46405.3|46385.3|1
1647493250000|2022-03-17 05:00:50|46405.3|46385.3|46410.3|46390.3|46410.3|46390.3|46405.3|46385.3|2
1647493260000|2022-03-17 05:01:00|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|46411.3|46391.3|2
1647493270000|2022-03-17 05:01:10|46412.8|46392.8|46412.8|46392.8|46412.8|46392.8|46412.1|46392.1|2
1647493280000|2022-03-17 05:01:20|46412.1|46392.1|46412.8|46392.8|46412.8|46392.8|46412.1|46392.1|1
1647493290000|2022-03-17 05:01:30|46406.1|46386.1|46397.8|46377.8|46406.1|46386.1|46397.8|46377.8|7
1647493300000|2022-03-17 05:01:40|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|1
1647493310000|2022-03-17 05:01:50|46399.6|46379.6|46396.1|46376.1|46400.3|46380.3|46396.1|46376.1|11
1647493320000|2022-03-17 05:02:00|46395.3|46375.3|46395.3|46375.3|46395.3|46375.3|46392.8|46372.8|0
1647493330000|2022-03-17 05:02:10|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|0
1647493350000|2022-03-17 05:02:30|46395.3|46375.3|46397.1|46377.1|46397.1|46377.1|46394.4|46374.4|7
1647493360000|2022-03-17 05:02:40|46399.6|46379.6|46393.6|46373.6|46399.6|46379.6|46393.6|46373.6|6
1647493370000|2022-03-17 05:02:50|46392.8|46372.8|46395.3|46375.3|46395.3|46375.3|46392.8|46372.8|0
1647493380000|2022-03-17 05:03:00|46397.8|46377.8|46404.5|46384.5|46404.5|46384.5|46397.8|46377.8|2
1647493390000|2022-03-17 05:03:10|46402.8|46382.8|46402.8|46382.8|46405.3|46385.3|46402.8|46382.8|0
1647493400000|2022-03-17 05:03:20|46405.3|46385.3|46402.8|46382.8|46405.3|46385.3|46402.8|46382.8|3
1647493410000|2022-03-17 05:03:30|46403.6|46383.6|46403.6|46383.6|46403.6|46383.6|46403.6|46383.6|0
1647493420000|2022-03-17 05:03:40|46404.5|46384.5|46402.8|46382.8|46405.3|46385.3|46402.8|46382.8|0
1647493450000|2022-03-17 05:04:10|46403.6|46383.6|46405.3|46385.3|46406.1|46386.1|46403.6|46383.6|4
1647493460000|2022-03-17 05:04:20|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|0
1647493480000|2022-03-17 05:04:40|46409.5|46389.5|46410.3|46390.3|46410.3|46390.3|46409.5|46389.5|4
1647493490000|2022-03-17 05:04:50|46412|46392|46412.8|46392.8|46415.3|46395.3|46412|46392|0
1647493500000|2022-03-17 05:05:00|46414.5|46394.5|46415.3|46395.3|46417|46397|46414.5|46394.5|0
1647493510000|2022-03-17 05:05:10|46413.6|46393.6|46412.8|46392.8|46413.6|46393.6|46412.8|46392.8|0
1647493520000|2022-03-17 05:05:20|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|46408.6|46388.6|2
1647493530000|2022-03-17 05:05:30|46404.4|46384.4|46407|46387|46407.8|46387.8|46404.4|46384.4|0
1647493540000|2022-03-17 05:05:40|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|0
1647493550000|2022-03-17 05:05:50|46406.3|46386.3|46402.8|46382.8|46406.3|46386.3|46402.8|46382.8|1
1647493580000|2022-03-17 05:06:20|||||||||1
1647493590000|2022-03-17 05:06:30|46401.1|46381.1|46401.1|46381.1|46402.8|46382.8|46401.1|46381.1|0
1647493600000|2022-03-17 05:06:40|46402.8|46382.8|46405.3|46385.3|46405.3|46385.3|46401.1|46381.1|2
1647493610000|2022-03-17 05:06:50|46403.6|46383.6|46403.6|46383.6|46405.3|46385.3|46403.6|46383.6|0
1647493620000|2022-03-17 05:07:00|46405.3|46385.3|46405.3|46385.3|46405.3|46385.3|46403.6|46383.6|0
1647493630000|2022-03-17 05:07:10|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|46401.1|46381.1|1
1647493650000|2022-03-17 05:07:30|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|46400.3|46380.3|0
1647493660000|2022-03-17 05:07:40|46397.8|46377.8|46392.8|46372.8|46397.8|46377.8|46392.8|46372.8|3
1647493670000|2022-03-17 05:07:50|46390.3|46370.3|46390.3|46370.3|46392.8|46372.8|46390.3|46370.3|0
1647493690000|2022-03-17 05:08:10|46392.8|46372.8|46390.3|46370.3|46395.3|46375.3|46390.3|46370.3|0
1647493700000|2022-03-17 05:08:20|46392|46372|46395.3|46375.3|46395.3|46375.3|46392|46372|0
1647493710000|2022-03-17 05:08:30|46397|46377|46396.1|46376.1|46397.8|46377.8|46395.3|46375.3|1
1647493720000|2022-03-17 05:08:40|46397|46377|46396.1|46376.1|46397.8|46377.8|46395.3|46375.3|2
1647493730000|2022-03-17 05:08:50|46395.3|46375.3|46395.3|46375.3|46397.8|46377.8|46395.3|46375.3|0
1647493740000|2022-03-17 05:09:00|46393.6|46373.6|46390.3|46370.3|46393.6|46373.6|46390.3|46370.3|2
1647493750000|2022-03-17 05:09:10|46391.1|46371.1|46390.3|46370.3|46391.1|46371.1|46390.3|46370.3|2
1647493760000|2022-03-17 05:09:20|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|46387.8|46367.8|0
1647493790000|2022-03-17 05:09:50|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|0
1647493800000|2022-03-17 05:10:00|46391.1|46371.1|46393.6|46373.6|46393.6|46373.6|46391.1|46371.1|0
1647493810000|2022-03-17 05:10:10|46395.3|46375.3|46395.3|46375.3|46396.1|46376.1|46392.8|46372.8|0
1647493820000|2022-03-17 05:10:20|46393.6|46373.6|46392.8|46372.8|46393.6|46373.6|46392.8|46372.8|0
1647493830000|2022-03-17 05:10:30|46388.6|46368.6|46387.8|46367.8|46388.6|46368.6|46387.8|46367.8|0
1647493840000|2022-03-17 05:10:40|||||||||2
1647493850000|2022-03-17 05:10:50|46386.1|46366.1|46390.3|46370.3|46390.3|46370.3|46385.3|46365.3|4
1647493880000|2022-03-17 05:11:20|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|46388.6|46368.6|0
1647493890000|2022-03-17 05:11:30|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|46386.9|46366.9|1
1647493900000|2022-03-17 05:11:40|46392.8|46372.8|46390.3|46370.3|46392.8|46372.8|46390.3|46370.3|0
1647493910000|2022-03-17 05:11:50|46392|46372|46395.3|46375.3|46395.3|46375.3|46390.3|46370.3|0
1647493920000|2022-03-17 05:12:00|46393.6|46373.6|46395.3|46375.3|46395.3|46375.3|46393.6|46373.6|0
1647493960000|2022-03-17 05:12:40|46397.8|46377.8|46400.3|46380.3|46400.3|46380.3|46397.8|46377.8|1
1647493980000|2022-03-17 05:13:00|46402.8|46382.8|46406.1|46386.1|46407|46387|46402.8|46382.8|2
1647493990000|2022-03-17 05:13:10|46405.3|46385.3|46407.8|46387.8|46407.8|46387.8|46405.3|46385.3|1
1647494000000|2022-03-17 05:13:20|46406.1|46386.1|46406.1|46386.1|46407.8|46387.8|46405.3|46385.3|0
1647494010000|2022-03-17 05:13:30|46405.3|46385.3|46405.3|46385.3|46407.8|46387.8|46405.3|46385.3|0
1647494020000|2022-03-17 05:13:40|46407.8|46387.8|46405.3|46385.3|46407.8|46387.8|46403.6|46383.6|0
1647494030000|2022-03-17 05:13:50|46403.6|46383.6|46405.3|46385.3|46405.3|46385.3|46403.6|46383.6|0
1647494040000|2022-03-17 05:14:00|46407|46387|46405.3|46385.3|46407.8|46387.8|46405.3|46385.3|0
1647494050000|2022-03-17 05:14:10|46403.6|46383.6|46409.5|46389.5|46409.5|46389.5|46403.6|46383.6|3
1647494060000|2022-03-17 05:14:20|46410.3|46390.3|46410.3|46390.3|46412.8|46392.8|46407.8|46387.8|2
1647494070000|2022-03-17 05:14:30|46407.8|46387.8|46407.8|46387.8|46410.3|46390.3|46407.8|46387.8|0
1647494080000|2022-03-17 05:14:40|46408.6|46388.6|46407.8|46387.8|46410.3|46390.3|46407.8|46387.8|2
1647494090000|2022-03-17 05:14:50|46406.1|46386.1|46405.3|46385.3|46407.8|46387.8|46405.3|46385.3|2
1647494100000|2022-03-17 05:15:00|46407|46387|46408.6|46388.6|46410.3|46390.3|46405.3|46385.3|0
1647494110000|2022-03-17 05:15:10|46407.8|46387.8|46405.3|46385.3|46407.8|46387.8|46405.3|46385.3|0
1647494130000|2022-03-17 05:15:30|46406.1|46386.1|46402.8|46382.8|46406.1|46386.1|46402.8|46382.8|3
1647494140000|2022-03-17 05:15:40|46401.1|46381.1|46401.9|46381.9|46401.9|46381.9|46401.1|46381.1|2
1647494150000|2022-03-17 05:15:50|46403.6|46383.6|46405.3|46385.3|46405.3|46385.3|46401.9|46381.9|0
1647494160000|2022-03-17 05:16:00|46407|46387|46408.6|46388.6|46410.3|46390.3|46405.3|46385.3|6
1647494170000|2022-03-17 05:16:10|46407|46387|46403.6|46383.6|46407|46387|46403.6|46383.6|3
1647494190000|2022-03-17 05:16:30|46405.3|46385.3|46407.8|46387.8|46408.6|46388.6|46405.3|46385.3|4
1647494200000|2022-03-17 05:16:40|46410.3|46390.3|46407.8|46387.8|46410.3|46390.3|46407.8|46387.8|2
1647494240000|2022-03-17 05:17:20|46405.3|46385.3|46405.3|46385.3|46405.3|46385.3|46405.3|46385.3|0
1647494250000|2022-03-17 05:17:30|||||||||4
1647494270000|2022-03-17 05:17:50|46403.6|46383.6|46405.3|46385.3|46405.3|46385.3|46402.8|46382.8|0
1647494280000|2022-03-17 05:18:00|46402.8|46382.8|46405.3|46385.3|46405.3|46385.3|46402.8|46382.8|1
1647494300000|2022-03-17 05:18:20|46404.5|46384.5|46405.3|46385.3|46405.3|46385.3|46402.8|46382.8|0
1647494310000|2022-03-17 05:18:30|46407.8|46387.8|46405.3|46385.3|46407.8|46387.8|46402.8|46382.8|0
1647494320000|2022-03-17 05:18:40|46407|46387|46407.8|46387.8|46407.8|46387.8|46407|46387|0
1647494330000|2022-03-17 05:18:50|46407|46387|46407.8|46387.8|46410.3|46390.3|46405.3|46385.3|7
1647494360000|2022-03-17 05:19:20|46410.3|46390.3|46425.3|46405.3|46425.3|46405.3|46410.3|46390.3|7
1647494390000|2022-03-17 05:19:50|46440.3|46420.3|46437.8|46417.8|46440.3|46420.3|46437.8|46417.8|2
1647494400000|2022-03-17 05:20:00|46438.6|46418.6|46440.3|46420.3|46440.3|46420.3|46438.6|46418.6|2
1647494410000|2022-03-17 05:20:10|46437.8|46417.8|46437.8|46417.8|46440.3|46420.3|46437.8|46417.8|1
1647494430000|2022-03-17 05:20:30|46431.1|46411.1|46425.3|46405.3|46431.1|46411.1|46425.3|46405.3|4
1647494440000|2022-03-17 05:20:40|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|46423.6|46403.6|0
1647494460000|2022-03-17 05:21:00|46422.8|46402.8|46412.8|46392.8|46422.8|46402.8|46412.8|46392.8|2
1647494470000|2022-03-17 05:21:10|46412|46392|46410.3|46390.3|46412|46392|46410.3|46390.3|0
1647494490000|2022-03-17 05:21:30|46408.6|46388.6|46410.3|46390.3|46410.3|46390.3|46408.6|46388.6|0
1647494500000|2022-03-17 05:21:40|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|0
1647494510000|2022-03-17 05:21:50|46409.5|46389.5|46410.3|46390.3|46410.3|46390.3|46408.6|46388.6|0
1647494520000|2022-03-17 05:22:00|46408.6|46388.6|46410.3|46390.3|46412|46392|46408.6|46388.6|1
1647494530000|2022-03-17 05:22:10|46407.8|46387.8|46410.3|46390.3|46410.3|46390.3|46407.8|46387.8|0
1647494540000|2022-03-17 05:22:20|46407.8|46387.8|46410.3|46390.3|46410.3|46390.3|46407.8|46387.8|0
1647494550000|2022-03-17 05:22:30|46407.8|46387.8|46407.8|46387.8|46410.3|46390.3|46407.8|46387.8|0
1647494570000|2022-03-17 05:22:50|46409.5|46389.5|46410.3|46390.3|46410.3|46390.3|46409.5|46389.5|0
1647494580000|2022-03-17 05:23:00|46408.6|46388.6|46410.3|46390.3|46410.3|46390.3|46408.6|46388.6|0
1647494590000|2022-03-17 05:23:10|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|46407.8|46387.8|0
1647494600000|2022-03-17 05:23:20|46410.3|46390.3|46412.8|46392.8|46412.8|46392.8|46410.3|46390.3|1
1647494610000|2022-03-17 05:23:30|46411.1|46391.1|46410.3|46390.3|46412.8|46392.8|46410.3|46390.3|0
1647494620000|2022-03-17 05:23:40|46406.1|46386.1|46397|46377|46406.1|46386.1|46395.3|46375.3|2
1647494630000|2022-03-17 05:23:50|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|0
1647494640000|2022-03-17 05:24:00|46398.6|46378.6|46397.8|46377.8|46398.6|46378.6|46395.3|46375.3|1
1647494650000|2022-03-17 05:24:10|46396.1|46376.1|46395.3|46375.3|46397.8|46377.8|46395.3|46375.3|0
1647494660000|2022-03-17 05:24:20|46397|46377|46395.3|46375.3|46397.8|46377.8|46395.3|46375.3|0
1647494680000|2022-03-17 05:24:40|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|46396.1|46376.1|1
1647494690000|2022-03-17 05:24:50|46398.6|46378.6|46405.3|46385.3|46405.3|46385.3|46398.6|46378.6|1
1647494720000|2022-03-17 05:25:20|46402.8|46382.8|46398.6|46378.6|46402.8|46382.8|46398.6|46378.6|2
1647494750000|2022-03-17 05:25:50|46397.8|46377.8|46397.8|46377.8|46397.8|46377.8|46397|46377|0
1647494770000|2022-03-17 05:26:10|46395.3|46375.3|46393.6|46373.6|46397.8|46377.8|46393.6|46373.6|0
1647494780000|2022-03-17 05:26:20|46395.3|46375.3|46392.8|46372.8|46395.3|46375.3|46392.8|46372.8|0
1647494790000|2022-03-17 05:26:30|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|46390.3|46370.3|1
1647494800000|2022-03-17 05:26:40|46388.6|46368.6|46388.6|46368.6|46390.3|46370.3|46388.6|46368.6|0
1647494810000|2022-03-17 05:26:50|46387.8|46367.8|46390.3|46370.3|46390.3|46370.3|46385.3|46365.3|2
1647494830000|2022-03-17 05:27:10|46388.6|46368.6|46385.3|46365.3|46388.6|46368.6|46385.3|46365.3|0
1647494840000|2022-03-17 05:27:20|46387.8|46367.8|46387.8|46367.8|46390.3|46370.3|46385.3|46365.3|1
1647494850000|2022-03-17 05:27:30|46386.1|46366.1|46385.3|46365.3|46386.1|46366.1|46385.3|46365.3|0
1647494860000|2022-03-17 05:27:40|46387|46367|46390.3|46370.3|46390.3|46370.3|46387|46367|0
1647494870000|2022-03-17 05:27:50|46391.1|46371.1|46392.8|46372.8|46392.8|46372.8|46390.3|46370.3|0
1647494880000|2022-03-17 05:28:00|46391.1|46371.1|46392|46372|46392.8|46372.8|46390.3|46370.3|0
1647494890000|2022-03-17 05:28:10|46391.1|46371.1|46396.1|46376.1|46396.1|46376.1|46390.3|46370.3|1
1647494900000|2022-03-17 05:28:20|46395.3|46375.3|46392.8|46372.8|46395.3|46375.3|46391.1|46371.1|0
1647494910000|2022-03-17 05:28:30|46393.6|46373.6|46387.8|46367.8|46393.6|46373.6|46387.8|46367.8|1
1647494920000|2022-03-17 05:28:40|46390.3|46370.3|46385.3|46365.3|46390.3|46370.3|46385.3|46365.3|0
1647494930000|2022-03-17 05:28:50|46383.6|46363.6|46382.8|46362.8|46383.6|46363.6|46382.8|46362.8|2
1647494940000|2022-03-17 05:29:00|46380.3|46360.3|46382.8|46362.8|46382.8|46362.8|46380.3|46360.3|2
1647494950000|2022-03-17 05:29:10|46383.6|46363.6|46392.8|46372.8|46392.8|46372.8|46383.6|46363.6|1
1647494960000|2022-03-17 05:29:20|46393.6|46373.6|46393.6|46373.6|46393.6|46373.6|46393.6|46373.6|0
1647494970000|2022-03-17 05:29:30|46395.3|46375.3|46393.6|46373.6|46395.3|46375.3|46393.6|46373.6|0
1647494980000|2022-03-17 05:29:40|46396.1|46376.1|46396.1|46376.1|46396.9|46376.9|46396.1|46376.1|0
1647494990000|2022-03-17 05:29:50|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|46396.9|46376.9|0
1647495000000|2022-03-17 05:30:00|46395.2|46375.2|46390.3|46370.3|46395.2|46375.2|46384.5|46364.5|3
1647495010000|2022-03-17 05:30:10|46388.6|46368.6|46381.1|46361.1|46388.6|46368.6|46381.1|46361.1|1
1647495020000|2022-03-17 05:30:20|46378.6|46358.6|46357.8|46337.8|46378.6|46358.6|46351.1|46331.1|17
1647495030000|2022-03-17 05:30:30|46359.5|46339.5|46353.6|46333.6|46359.5|46339.5|46353.6|46333.6|0
1647495040000|2022-03-17 05:30:40|46357|46337|46355.3|46335.3|46359.5|46339.5|46355.3|46335.3|3
1647495060000|2022-03-17 05:31:00|46357.8|46337.8|46351.1|46331.1|46357.8|46337.8|46351.1|46331.1|1
1647495070000|2022-03-17 05:31:10|46352.8|46332.8|46350.3|46330.3|46353.6|46333.6|46350.3|46330.3|1
1647495080000|2022-03-17 05:31:20|46348.6|46328.6|46348.6|46328.6|46350.3|46330.3|46348.6|46328.6|0
1647495090000|2022-03-17 05:31:30|46350.3|46330.3|46352.8|46332.8|46355.3|46335.3|46350.3|46330.3|0
1647495100000|2022-03-17 05:31:40|46350.3|46330.3|46352.8|46332.8|46355.3|46335.3|46350.3|46330.3|1
1647495110000|2022-03-17 05:31:50|46355.3|46335.3|46355.3|46335.3|46355.3|46335.3|46352.8|46332.8|0
1647495120000|2022-03-17 05:32:00|46357|46337|46349.4|46329.4|46357.8|46337.8|46349.4|46329.4|0
1647495130000|2022-03-17 05:32:10|46351.1|46331.1|46351.1|46331.1|46351.1|46331.1|46348.6|46328.6|0
1647495140000|2022-03-17 05:32:20|46350.3|46330.3|46330.3|46310.3|46350.3|46330.3|46330.3|46310.3|9
1647495150000|2022-03-17 05:32:30|46326.1|46306.1|46327.8|46307.8|46332.8|46312.8|46326.1|46306.1|4
1647495160000|2022-03-17 05:32:40|46326.1|46306.1|46325.3|46305.3|46326.1|46306.1|46325.3|46305.3|0
1647495170000|2022-03-17 05:32:50|46323.6|46303.6|46322.8|46302.8|46327.8|46307.8|46322.8|46302.8|2
1647495180000|2022-03-17 05:33:00|46321.1|46301.1|46317.8|46297.8|46321.1|46301.1|46317.8|46297.8|0
1647495190000|2022-03-17 05:33:10|46319.5|46299.5|46317.8|46297.8|46320.3|46300.3|46317.8|46297.8|7
1647495200000|2022-03-17 05:33:20|46315.3|46295.3|46313.6|46293.6|46315.3|46295.3|46313.6|46293.6|0
1647495210000|2022-03-17 05:33:30|46312.8|46292.8|46313.6|46293.6|46313.6|46293.6|46310.3|46290.3|3
1647495220000|2022-03-17 05:33:40|46315.3|46295.3|46317.8|46297.8|46317.8|46297.8|46315.3|46295.3|0
1647495260000|2022-03-17 05:34:20|46319.5|46299.5|46325.3|46305.3|46325.3|46305.3|46319.5|46299.5|2
1647495270000|2022-03-17 05:34:30|46321.1|46301.1|46319.5|46299.5|46321.1|46301.1|46317.8|46297.8|0
1647495280000|2022-03-17 05:34:40|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|0
1647495290000|2022-03-17 05:34:50|46324.5|46304.5|46322.8|46302.8|46325.3|46305.3|46322.8|46302.8|0
1647495300000|2022-03-17 05:35:00|46324.5|46304.5|46325.3|46305.3|46325.3|46305.3|46324.5|46304.5|0
1647495310000|2022-03-17 05:35:10|46323.6|46303.6|46325.3|46305.3|46325.3|46305.3|46322.8|46302.8|1
1647495320000|2022-03-17 05:35:20|46322.8|46302.8|46325.3|46305.3|46326.1|46306.1|46322.8|46302.8|0
1647495330000|2022-03-17 05:35:30|46327.8|46307.8|46322.8|46302.8|46327.8|46307.8|46322.8|46302.8|2
1647495340000|2022-03-17 05:35:40|46325.3|46305.3|46323.6|46303.6|46325.3|46305.3|46322.8|46302.8|0
1647495350000|2022-03-17 05:35:50|46325.3|46305.3|46320.3|46300.3|46325.3|46305.3|46319.5|46299.5|1
1647495360000|2022-03-17 05:36:00|46321.1|46301.1|46330.3|46310.3|46330.3|46310.3|46321.1|46301.1|2
1647495370000|2022-03-17 05:36:10|46327.8|46307.8|46330.3|46310.3|46330.3|46310.3|46327.8|46307.8|0
1647495380000|2022-03-17 05:36:20|46328.6|46308.6|46332.8|46312.8|46332.8|46312.8|46327.8|46307.8|0
1647495390000|2022-03-17 05:36:30|46330.3|46310.3|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|1
1647495400000|2022-03-17 05:36:40|46330.3|46310.3|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|1
1647495410000|2022-03-17 05:36:50|46334.5|46314.5|46337.8|46317.8|46337.8|46317.8|46334.5|46314.5|2
1647495420000|2022-03-17 05:37:00|46338.6|46318.6|46343.6|46323.6|46343.6|46323.6|46338.6|46318.6|0
1647495430000|2022-03-17 05:37:10|46344.4|46324.4|46345.3|46325.3|46345.3|46325.3|46343.6|46323.6|1
1647495440000|2022-03-17 05:37:20|46343.6|46323.6|46338.6|46318.6|46343.6|46323.6|46338.6|46318.6|2
1647495450000|2022-03-17 05:37:30|46337.8|46317.8|46340.3|46320.3|46340.3|46320.3|46337.8|46317.8|1
1647495460000|2022-03-17 05:37:40|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|46342.8|46322.8|0
1647495480000|2022-03-17 05:38:00|46341.1|46321.1|46342.8|46322.8|46342.8|46322.8|46337.8|46317.8|0
1647495490000|2022-03-17 05:38:10|46341.1|46321.1|46342.8|46322.8|46343.6|46323.6|46337.8|46317.8|2
1647495510000|2022-03-17 05:38:30|46341.1|46321.1|46342.8|46322.8|46342.8|46322.8|46340.3|46320.3|0
1647495520000|2022-03-17 05:38:40|46345.3|46325.3|46345.3|46325.3|46346.1|46326.1|46345.3|46325.3|0
1647495530000|2022-03-17 05:38:50|46346.1|46326.1|46343.6|46323.6|46346.1|46326.1|46343.6|46323.6|0
1647495550000|2022-03-17 05:39:10|46345.3|46325.3|46343.6|46323.6|46346.1|46326.1|46343.6|46323.6|0
1647495560000|2022-03-17 05:39:20|46341.9|46321.9|46342.8|46322.8|46345.3|46325.3|46341.1|46321.1|1
1647495590000|2022-03-17 05:39:50|46342|46322|46342.8|46322.8|46342.8|46322.8|46340.3|46320.3|0
1647495600000|2022-03-17 05:40:00|46341.1|46321.1|46342.8|46322.8|46342.8|46322.8|46340.3|46320.3|1
1647495610000|2022-03-17 05:40:10|46340.3|46320.3|46340.3|46320.3|46340.3|46320.3|46337.8|46317.8|0
1647495620000|2022-03-17 05:40:20|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|46337.8|46317.8|0
1647495630000|2022-03-17 05:40:30|46339.5|46319.5|46340.3|46320.3|46340.3|46320.3|46339.5|46319.5|2
1647495640000|2022-03-17 05:40:40|46337.8|46317.8|46340.3|46320.3|46340.3|46320.3|46336.1|46316.1|1
1647495650000|2022-03-17 05:40:50|46338.6|46318.6|46338.6|46318.6|46340.3|46320.3|46338.6|46318.6|0
1647495660000|2022-03-17 05:41:00|46340.3|46320.3|46340.3|46320.3|46341.1|46321.1|46340.3|46320.3|1
1647495680000|2022-03-17 05:41:20|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|46341.1|46321.1|2
1647495700000|2022-03-17 05:41:40|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|46345.3|46325.3|7
1647495730000|2022-03-17 05:42:10|46347|46327|46350.3|46330.3|46350.3|46330.3|46347|46327|2
1647495740000|2022-03-17 05:42:20|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46350.3|46330.3|4
1647495750000|2022-03-17 05:42:30|46354.5|46334.5|46357|46337|46357|46337|46352.8|46332.8|6
1647495760000|2022-03-17 05:42:40|46357.8|46337.8|46362.8|46342.8|46362.8|46342.8|46357.8|46337.8|3
1647495770000|2022-03-17 05:42:50|46363.6|46343.6|46365.3|46345.3|46365.3|46345.3|46363.6|46343.6|1
1647495780000|2022-03-17 05:43:00|46367|46347|46365.3|46345.3|46367.8|46347.8|46365.3|46345.3|4
1647495800000|2022-03-17 05:43:20|46362.8|46342.8|46376.2|46356.2|46376.2|46356.2|46362.8|46342.8|8
1647495810000|2022-03-17 05:43:30|46377|46357|46375.3|46355.3|46379.5|46359.5|46375.3|46355.3|1
1647495820000|2022-03-17 05:43:40|46372.8|46352.8|46370.3|46350.3|46372.8|46352.8|46370.3|46350.3|1
1647495830000|2022-03-17 05:43:50|46372|46352|46370.3|46350.3|46372|46352|46367.8|46347.8|1
1647495840000|2022-03-17 05:44:00|||||||||1
1647495850000|2022-03-17 05:44:10|46372.8|46352.8|46372.8|46352.8|46374.5|46354.5|46372.8|46352.8|1
1647495860000|2022-03-17 05:44:20|46368.6|46348.6|46361.9|46341.9|46368.6|46348.6|46361.9|46341.9|5
1647495870000|2022-03-17 05:44:30|46359.4|46339.4|46355.3|46335.3|46359.4|46339.4|46352.8|46332.8|2
1647495880000|2022-03-17 05:44:40|46356.1|46336.1|46355.3|46335.3|46358.6|46338.6|46355.3|46335.3|1
1647495890000|2022-03-17 05:44:50|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46350.3|46330.3|0
1647495900000|2022-03-17 05:45:00|46352|46332|46352|46332|46352|46332|46352|46332|0
1647495910000|2022-03-17 05:45:10|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|46352.8|46332.8|0
1647495920000|2022-03-17 05:45:20|46354.5|46334.5|46352.8|46332.8|46355.3|46335.3|46352|46332|0
1647495930000|2022-03-17 05:45:30|46347.8|46327.8|46357|46337|46357|46337|46347.8|46327.8|3
1647495940000|2022-03-17 05:45:40|46360.3|46340.3|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|2
1647495950000|2022-03-17 05:45:50|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|46365.3|46345.3|1
1647495960000|2022-03-17 05:46:00|46367.8|46347.8|46370.3|46350.3|46370.3|46350.3|46366.1|46346.1|13
1647495970000|2022-03-17 05:46:10|46367.8|46347.8|46362.8|46342.8|46367.8|46347.8|46362.8|46342.8|1
1647495980000|2022-03-17 05:46:20|46361.1|46341.1|46360.3|46340.3|46361.1|46341.1|46356.1|46336.1|1
1647495990000|2022-03-17 05:46:30|46358.6|46338.6|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|0
1647496010000|2022-03-17 05:46:50|46362.8|46342.8|46362.8|46342.8|46363.6|46343.6|46362.8|46342.8|3
1647496030000|2022-03-17 05:47:10|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|46367.8|46347.8|1
1647496040000|2022-03-17 05:47:20|46365.3|46345.3|46362.8|46342.8|46365.3|46345.3|46360.3|46340.3|1
1647496050000|2022-03-17 05:47:30|46361.1|46341.1|46360.3|46340.3|46361.1|46341.1|46360.3|46340.3|0
1647496060000|2022-03-17 05:47:40|46358.6|46338.6|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|0
1647496080000|2022-03-17 05:48:00|46357.8|46337.8|46360.3|46340.3|46360.3|46340.3|46357.8|46337.8|0
1647496100000|2022-03-17 05:48:20|46357.8|46337.8|46350.3|46330.3|46357.8|46337.8|46350.3|46330.3|1
1647496110000|2022-03-17 05:48:30|46348.6|46328.6|46346.1|46326.1|46348.6|46328.6|46346.1|46326.1|1
1647496120000|2022-03-17 05:48:40|46345.3|46325.3|46332.8|46312.8|46345.3|46325.3|46332.8|46312.8|1
1647496130000|2022-03-17 05:48:50|46331.1|46311.1|46330.3|46310.3|46331.1|46311.1|46330.3|46310.3|0
1647496140000|2022-03-17 05:49:00|46327.8|46307.8|46322.8|46302.8|46330.3|46310.3|46322.8|46302.8|1
1647496150000|2022-03-17 05:49:10|46325.3|46305.3|46322.8|46302.8|46325.3|46305.3|46322.8|46302.8|5
1647496160000|2022-03-17 05:49:20|46324.5|46304.5|46322|46302|46325.3|46305.3|46322|46302|0
1647496170000|2022-03-17 05:49:30|46322.8|46302.8|46322.8|46302.8|46325.3|46305.3|46320.3|46300.3|0
1647496180000|2022-03-17 05:49:40|46325.3|46305.3|46325.3|46305.3|46325.3|46305.3|46321.1|46301.1|1
1647496210000|2022-03-17 05:50:10|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|46327.8|46307.8|2
1647496220000|2022-03-17 05:50:20|46330.3|46310.3|46330.3|46310.3|46330.3|46310.3|46327.8|46307.8|1
1647496230000|2022-03-17 05:50:30|46329.5|46309.5|46327.8|46307.8|46330.3|46310.3|46327.8|46307.8|0
1647496260000|2022-03-17 05:51:00|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|46326.1|46306.1|0
1647496270000|2022-03-17 05:51:10|46327.8|46307.8|46325.3|46305.3|46327.8|46307.8|46325.3|46305.3|4
1647496290000|2022-03-17 05:51:30|46322.8|46302.8|46320.3|46300.3|46325.3|46305.3|46320.3|46300.3|1
1647496310000|2022-03-17 05:51:50|46322.8|46302.8|46322.8|46302.8|46322.8|46302.8|46320.3|46300.3|0
1647496320000|2022-03-17 05:52:00|46325.3|46305.3|46332|46312|46332|46312|46322.8|46302.8|3
1647496330000|2022-03-17 05:52:10|46332.8|46312.8|46330.3|46310.3|46335.3|46315.3|46330.3|46310.3|0
1647496340000|2022-03-17 05:52:20|46332|46312|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|0
1647496350000|2022-03-17 05:52:30|46330.3|46310.3|46330.3|46310.3|46335.3|46315.3|46330.3|46310.3|0
1647496360000|2022-03-17 05:52:40|46332|46312|46330.3|46310.3|46332.8|46312.8|46330.3|46310.3|0
1647496370000|2022-03-17 05:52:50|||||||||1
1647496380000|2022-03-17 05:53:00|46332.8|46312.8|46332.8|46312.8|46332.8|46312.8|46330.3|46310.3|0
1647496390000|2022-03-17 05:53:10|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|46335.3|46315.3|1
1647496400000|2022-03-17 05:53:20|46332.8|46312.8|46337.8|46317.8|46340.3|46320.3|46331.1|46311.1|5
1647496410000|2022-03-17 05:53:30|46336.1|46316.1|46325.3|46305.3|46336.1|46316.1|46325.3|46305.3|0
1647496440000|2022-03-17 05:54:00|46323.6|46303.6|46322.8|46302.8|46323.6|46303.6|46322.8|46302.8|0
1647496460000|2022-03-17 05:54:20|46320.3|46300.3|46322.8|46302.8|46322.8|46302.8|46317.8|46297.8|5
1647496480000|2022-03-17 05:54:40|46320.3|46300.3|46315.3|46295.3|46320.3|46300.3|46315.3|46295.3|4
1647496490000|2022-03-17 05:54:50|46317|46297|46315.3|46295.3|46318.6|46298.6|46315.3|46295.3|2
1647496500000|2022-03-17 05:55:00|46316.1|46296.1|46312.8|46292.8|46317|46297|46312.8|46292.8|3
1647496510000|2022-03-17 05:55:10|46315.3|46295.3|46315.3|46295.3|46315.3|46295.3|46315.3|46295.3|0
1647496520000|2022-03-17 05:55:20|46312.8|46292.8|46301.1|46281.1|46312.8|46292.8|46300.3|46280.3|10
1647496530000|2022-03-17 05:55:30|||||||||1
1647496540000|2022-03-17 05:55:40|46302.8|46282.8|46302.8|46282.8|46302.8|46282.8|46302.8|46282.8|3
1647496550000|2022-03-17 05:55:50|46307.8|46287.8|46305.3|46285.3|46310.3|46290.3|46305.3|46285.3|2
1647496560000|2022-03-17 05:56:00|46307.8|46287.8|46291.1|46271.1|46307.8|46287.8|46291.1|46271.1|5
1647496570000|2022-03-17 05:56:10|46292.8|46272.8|46298.6|46278.6|46298.6|46278.6|46292.8|46272.8|3
1647496580000|2022-03-17 05:56:20|46300.3|46280.3|46302.8|46282.8|46302.8|46282.8|46296.1|46276.1|0
1647496590000|2022-03-17 05:56:30|46301.1|46281.1|46302.8|46282.8|46302.8|46282.8|46300.3|46280.3|0
1647496600000|2022-03-17 05:56:40|46300.3|46280.3|46292.8|46272.8|46300.3|46280.3|46292.8|46272.8|6
1647496610000|2022-03-17 05:56:50|46294.5|46274.5|46292.8|46272.8|46295.3|46275.3|46292.8|46272.8|0
1647496620000|2022-03-17 05:57:00|46295.3|46275.3|46297.8|46277.8|46297.8|46277.8|46295.3|46275.3|2
1647496630000|2022-03-17 05:57:10|46295.3|46275.3|46305.3|46285.3|46305.3|46285.3|46295.3|46275.3|0
1647496660000|2022-03-17 05:57:40|46303.6|46283.6|46300.3|46280.3|46305.3|46285.3|46300.3|46280.3|0
1647496670000|2022-03-17 05:57:50|46302.8|46282.8|46303.6|46283.6|46305.3|46285.3|46302.8|46282.8|0
1647496680000|2022-03-17 05:58:00|46302.8|46282.8|46305.3|46285.3|46305.3|46285.3|46302.8|46282.8|0
1647496690000|2022-03-17 05:58:10|46307|46287|46309.5|46289.5|46309.5|46289.5|46307|46287|3
1647496700000|2022-03-17 05:58:20|46310.3|46290.3|46310.3|46290.3|46310.3|46290.3|46310.3|46290.3|0
1647496720000|2022-03-17 05:58:40|46308.6|46288.6|46298.6|46278.6|46308.6|46288.6|46298.6|46278.6|0
1647496730000|2022-03-17 05:58:50|46300.3|46280.3|46295.3|46275.3|46300.3|46280.3|46293.6|46273.6|0
1647496740000|2022-03-17 05:59:00|46292.8|46272.8|46295.3|46275.3|46295.3|46275.3|46290.3|46270.3|0
1647496750000|2022-03-17 05:59:10|46298.6|46278.6|46298.6|46278.6|46298.6|46278.6|46298.6|46278.6|0
1647496760000|2022-03-17 05:59:20|46300.3|46280.3|46301.1|46281.1|46303.6|46283.6|46300.3|46280.3|1
1647496770000|2022-03-17 05:59:30|46300.3|46280.3|46309.5|46289.5|46309.5|46289.5|46300.3|46280.3|3
1647496790000|2022-03-17 05:59:50|46307.8|46287.8|46307|46287|46309.5|46289.5|46307|46287|1
1647496800000|2022-03-17 06:00:00|46302.8|46282.8|46297.8|46277.8|46304.5|46284.5|46297.8|46277.8|4
1647496810000|2022-03-17 06:00:10|46296.1|46276.1|46287.8|46267.8|46297.8|46277.8|46287.8|46267.8|3
1647496820000|2022-03-17 06:00:20|46285.3|46265.3|46285.3|46265.3|46287.8|46267.8|46282.8|46262.8|5
1647496830000|2022-03-17 06:00:30|46283.6|46263.6|46275.3|46255.3|46283.6|46263.6|46275.3|46255.3|1
1647496840000|2022-03-17 06:00:40|46277.8|46257.8|46275.3|46255.3|46277.8|46257.8|46273.6|46253.6|2
1647496850000|2022-03-17 06:00:50|46272.8|46252.8|46271.1|46251.1|46272.8|46252.8|46270.3|46250.3|15
1647496860000|2022-03-17 06:01:00|46270.3|46250.3|46272.8|46252.8|46275.3|46255.3|46270.3|46250.3|5
1647496870000|2022-03-17 06:01:10|46260.3|46240.3|46232|46212|46260.3|46240.3|46232|46212|34
1647496880000|2022-03-17 06:01:20|46227|46207|46222.8|46202.8|46227.8|46207.8|46222.8|46202.8|5
1647496890000|2022-03-17 06:01:30|46222|46202|46218.6|46198.6|46222|46202|46218.6|46198.6|2
1647496900000|2022-03-17 06:01:40|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|2
1647496910000|2022-03-17 06:01:50|46221.1|46201.1|46217.8|46197.8|46221.1|46201.1|46217.8|46197.8|6
1647496920000|2022-03-17 06:02:00|46215.3|46195.3|46211.9|46191.9|46217.8|46197.8|46211.9|46191.9|15
1647496930000|2022-03-17 06:02:10|46212.8|46192.8|46208.6|46188.6|46213.6|46193.6|46208.6|46188.6|3
1647496940000|2022-03-17 06:02:20|46210.3|46190.3|46210.3|46190.3|46215.3|46195.3|46207.8|46187.8|3
1647496950000|2022-03-17 06:02:30|46212.8|46192.8|46215.3|46195.3|46215.3|46195.3|46210.3|46190.3|0
1647496960000|2022-03-17 06:02:40|46213.6|46193.6|46222.8|46202.8|46222.8|46202.8|46213.6|46193.6|11
1647496970000|2022-03-17 06:02:50|46217.8|46197.8|46222.8|46202.8|46222.8|46202.8|46217.8|46197.8|4
1647496980000|2022-03-17 06:03:00|46225.3|46205.3|46222.8|46202.8|46227|46207|46222.8|46202.8|1
1647496990000|2022-03-17 06:03:10|46224.5|46204.5|46228.6|46208.6|46230.3|46210.3|46224.5|46204.5|1
1647497000000|2022-03-17 06:03:20|46229.5|46209.5|46230.3|46210.3|46230.3|46210.3|46227.8|46207.8|1
1647497010000|2022-03-17 06:03:30|46227.8|46207.8|46230.3|46210.3|46230.3|46210.3|46225.3|46205.3|0
1647497020000|2022-03-17 06:03:40|46229.5|46209.5|46237.8|46217.8|46237.8|46217.8|46229.5|46209.5|9
1647497030000|2022-03-17 06:03:50|46235.3|46215.3|46233.6|46213.6|46235.3|46215.3|46233.6|46213.6|1
1647497040000|2022-03-17 06:04:00|46232.8|46212.8|46235.3|46215.3|46235.3|46215.3|46232.8|46212.8|1
1647497050000|2022-03-17 06:04:10|||||||||3
1647497060000|2022-03-17 06:04:20|46233.6|46213.6|46221.1|46201.1|46233.6|46213.6|46221.1|46201.1|2
1647497070000|2022-03-17 06:04:30|46219.4|46199.4|46214.4|46194.4|46221.1|46201.1|46214.4|46194.4|4
1647497080000|2022-03-17 06:04:40|46216.1|46196.1|46202.8|46182.8|46216.1|46196.1|46202.8|46182.8|0
1647497090000|2022-03-17 06:04:50|46204.5|46184.5|46212.8|46192.8|46212.8|46192.8|46202.8|46182.8|3
1647497100000|2022-03-17 06:05:00|46215.3|46195.3|46222.8|46202.8|46222.8|46202.8|46215.3|46195.3|0
1647497110000|2022-03-17 06:05:10|46225.3|46205.3|46230.3|46210.3|46230.3|46210.3|46222.8|46202.8|0
1647497120000|2022-03-17 06:05:20|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|0
1647497130000|2022-03-17 06:05:30|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|1
1647497150000|2022-03-17 06:05:50|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|0
1647497160000|2022-03-17 06:06:00|46237.8|46217.8|46242.8|46222.8|46242.8|46222.8|46237.8|46217.8|1
1647497170000|2022-03-17 06:06:10|46241.1|46221.1|46240.3|46220.3|46241.1|46221.1|46240.3|46220.3|0
1647497180000|2022-03-17 06:06:20|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|0
1647497190000|2022-03-17 06:06:30|46246.2|46226.2|46257.8|46237.8|46257.8|46237.8|46246.2|46226.2|8
1647497200000|2022-03-17 06:06:40|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|2
1647497210000|2022-03-17 06:06:50|46257.8|46237.8|46252.8|46232.8|46257.8|46237.8|46252.8|46232.8|0
1647497220000|2022-03-17 06:07:00|46251.1|46231.1|46247.8|46227.8|46252|46232|46247.8|46227.8|0
1647497230000|2022-03-17 06:07:10|46245.3|46225.3|46242.8|46222.8|46245.3|46225.3|46240.3|46220.3|4
1647497240000|2022-03-17 06:07:20|46244.5|46224.5|46245.3|46225.3|46245.3|46225.3|46244.5|46224.5|0
1647497250000|2022-03-17 06:07:30|46249.5|46229.5|46247|46227|46253.7|46233.7|46247|46227|8
1647497260000|2022-03-17 06:07:40|46247.8|46227.8|46245.3|46225.3|46247.8|46227.8|46242.8|46222.8|0
1647497270000|2022-03-17 06:07:50|46240.3|46220.3|46242.8|46222.8|46242.8|46222.8|46238.6|46218.6|1
1647497280000|2022-03-17 06:08:00|46240.3|46220.3|46232.8|46212.8|46242|46222|46232.8|46212.8|0
1647497300000|2022-03-17 06:08:20|46235.3|46215.3|46222.8|46202.8|46235.3|46215.3|46222.8|46202.8|7
1647497310000|2022-03-17 06:08:30|46223.6|46203.6|46235.3|46215.3|46235.3|46215.3|46223.6|46203.6|10
1647497320000|2022-03-17 06:08:40|46237.8|46217.8|46235.3|46215.3|46237.8|46217.8|46232.8|46212.8|6
1647497330000|2022-03-17 06:08:50|46233.6|46213.6|46232.8|46212.8|46233.6|46213.6|46232.8|46212.8|0
1647497340000|2022-03-17 06:09:00|46231.1|46211.1|46230.3|46210.3|46231.1|46211.1|46230.3|46210.3|0
1647497350000|2022-03-17 06:09:10|46232|46212|46235.3|46215.3|46242|46222|46232|46212|6
1647497360000|2022-03-17 06:09:20|46236.1|46216.1|46247.8|46227.8|46248.6|46228.6|46236.1|46216.1|3
1647497370000|2022-03-17 06:09:30|46250.3|46230.3|46247.8|46227.8|46250.3|46230.3|46247.8|46227.8|1
1647497380000|2022-03-17 06:09:40|46246.1|46226.1|46241.1|46221.1|46247|46227|46241.1|46221.1|3
1647497390000|2022-03-17 06:09:50|46245.3|46225.3|46247.8|46227.8|46247.8|46227.8|46245.3|46225.3|3
1647497400000|2022-03-17 06:10:00|46252.8|46232.8|46250.3|46230.3|46254.5|46234.5|46250.3|46230.3|0
1647497410000|2022-03-17 06:10:10|46252.8|46232.8|46257.8|46237.8|46260.3|46240.3|46252.8|46232.8|6
1647497420000|2022-03-17 06:10:20|46259.5|46239.5|46257.8|46237.8|46260.3|46240.3|46257.8|46237.8|2
1647497430000|2022-03-17 06:10:30|46256.1|46236.1|46255.3|46235.3|46257.8|46237.8|46255.3|46235.3|2
1647497440000|2022-03-17 06:10:40|46257.8|46237.8|46257.8|46237.8|46260.3|46240.3|46257.8|46237.8|3
1647497450000|2022-03-17 06:10:50|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|46260.3|46240.3|2
1647497460000|2022-03-17 06:11:00|46262.8|46242.8|46253.6|46233.6|46262.8|46242.8|46251.9|46231.9|12
1647497470000|2022-03-17 06:11:10|46250.3|46230.3|46252|46232|46255.3|46235.3|46250.3|46230.3|7
1647497490000|2022-03-17 06:11:30|46252.8|46232.8|46245.3|46225.3|46252.8|46232.8|46240.3|46220.3|9
1647497500000|2022-03-17 06:11:40|46247.8|46227.8|46247.8|46227.8|46247.8|46227.8|46247.8|46227.8|0
1647497520000|2022-03-17 06:12:00|46246.1|46226.1|46245.3|46225.3|46247.8|46227.8|46245.3|46225.3|3
1647497530000|2022-03-17 06:12:10|46237.8|46217.8|46235.3|46215.3|46237.8|46217.8|46233.6|46213.6|6
1647497540000|2022-03-17 06:12:20|46232.8|46212.8|46227.8|46207.8|46232.8|46212.8|46227.8|46207.8|8
1647497550000|2022-03-17 06:12:30|46222.8|46202.8|46222.8|46202.8|46227|46207|46222.8|46202.8|2
1647497560000|2022-03-17 06:12:40|46219.4|46199.4|46217.8|46197.8|46222.8|46202.8|46217.8|46197.8|0
1647497570000|2022-03-17 06:12:50|46220.3|46200.3|46220.3|46200.3|46222|46202|46220.3|46200.3|0
1647497580000|2022-03-17 06:13:00|46222|46202|46220.3|46200.3|46222.8|46202.8|46220.3|46200.3|0
1647497600000|2022-03-17 06:13:20|46217.8|46197.8|46220.3|46200.3|46222.8|46202.8|46217.8|46197.8|0
1647497610000|2022-03-17 06:13:30|46218.6|46198.6|46219.5|46199.5|46219.5|46199.5|46217|46197|2
1647497620000|2022-03-17 06:13:40|46220.3|46200.3|46217.8|46197.8|46220.3|46200.3|46217|46197|1
1647497630000|2022-03-17 06:13:50|46218.6|46198.6|46206.1|46186.1|46218.6|46198.6|46206.1|46186.1|1
1647497640000|2022-03-17 06:14:00|46205.3|46185.3|46202.8|46182.8|46207.8|46187.8|46202.8|46182.8|1
1647497650000|2022-03-17 06:14:10|46200.3|46180.3|46197.8|46177.8|46200.3|46180.3|46197.8|46177.8|3
1647497660000|2022-03-17 06:14:20|46198.6|46178.6|46200.3|46180.3|46200.3|46180.3|46197.8|46177.8|3
1647497670000|2022-03-17 06:14:30|||||||||1
1647497680000|2022-03-17 06:14:40|46202.8|46182.8|46210.3|46190.3|46210.3|46190.3|46202.8|46182.8|4
1647497690000|2022-03-17 06:14:50|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|0
1647497700000|2022-03-17 06:15:00|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|0
1647497710000|2022-03-17 06:15:10|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|46210.3|46190.3|0
1647497730000|2022-03-17 06:15:30|46214.5|46194.5|46217.8|46197.8|46220.3|46200.3|46214.5|46194.5|2
1647497740000|2022-03-17 06:15:40|46216.1|46196.1|46210.3|46190.3|46216.1|46196.1|46210.3|46190.3|0
1647497750000|2022-03-17 06:15:50|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|46210.3|46190.3|0
1647497760000|2022-03-17 06:16:00|46211.1|46191.1|46210.3|46190.3|46211.1|46191.1|46210.3|46190.3|0
1647497770000|2022-03-17 06:16:10|46212|46192|46212.8|46192.8|46212.8|46192.8|46212|46192|0
1647497780000|2022-03-17 06:16:20|46212|46192|46210.3|46190.3|46212|46192|46210.3|46190.3|3
1647497790000|2022-03-17 06:16:30|46208.6|46188.6|46205.3|46185.3|46208.6|46188.6|46205.3|46185.3|0
1647497800000|2022-03-17 06:16:40|46207.8|46187.8|46207.8|46187.8|46207.8|46187.8|46205.3|46185.3|0
1647497820000|2022-03-17 06:17:00|46210.3|46190.3|46217.8|46197.8|46222|46202|46210.3|46190.3|4
1647497830000|2022-03-17 06:17:10|46220.3|46200.3|46207.8|46187.8|46224.5|46204.5|46207.8|46187.8|9
1647497840000|2022-03-17 06:17:20|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|0
1647497850000|2022-03-17 06:17:30|46200.3|46180.3|46192.8|46172.8|46200.3|46180.3|46191.9|46171.9|3
1647497870000|2022-03-17 06:17:50|46180.3|46160.3|46180.3|46160.3|46182|46162|46175.3|46155.3|7
1647497880000|2022-03-17 06:18:00|46182.8|46162.8|46185.3|46165.3|46185.3|46165.3|46180.3|46160.3|5
1647497900000|2022-03-17 06:18:20|46187.8|46167.8|46187.8|46167.8|46187.8|46167.8|46185.3|46165.3|6
1647497910000|2022-03-17 06:18:30|46190.3|46170.3|46190.3|46170.3|46190.3|46170.3|46190.3|46170.3|0
1647497920000|2022-03-17 06:18:40|46192.8|46172.8|46192.8|46172.8|46192.8|46172.8|46192.8|46172.8|1
1647497930000|2022-03-17 06:18:50|||||||||2
1647497940000|2022-03-17 06:19:00|46190.3|46170.3|46190.3|46170.3|46192.8|46172.8|46190.3|46170.3|3
1647497950000|2022-03-17 06:19:10|46192|46172|46192|46172|46192|46172|46191.2|46171.2|2
1647497960000|2022-03-17 06:19:20|46190.3|46170.3|46187.8|46167.8|46192|46172|46187.8|46167.8|3
1647497970000|2022-03-17 06:19:30|46189.5|46169.5|46195.3|46175.3|46195.3|46175.3|46189.5|46169.5|0
1647497980000|2022-03-17 06:19:40|46193.6|46173.6|46195.3|46175.3|46195.3|46175.3|46192.8|46172.8|0
1647497990000|2022-03-17 06:19:50|46192.8|46172.8|46185.3|46165.3|46192.8|46172.8|46185.3|46165.3|3
1647498000000|2022-03-17 06:20:00|46182.8|46162.8|46182.8|46162.8|46182.8|46162.8|46182.8|46162.8|0
1647498010000|2022-03-17 06:20:10|46180.3|46160.3|46175.3|46155.3|46180.3|46160.3|46175.3|46155.3|3
1647498020000|2022-03-17 06:20:20|46172.8|46152.8|46172.8|46152.8|46172.8|46152.8|46172.8|46152.8|1
1647498030000|2022-03-17 06:20:30|46171.1|46151.1|46167.8|46147.8|46171.1|46151.1|46167.8|46147.8|6
1647498040000|2022-03-17 06:20:40|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|46168.6|46148.6|3
1647498050000|2022-03-17 06:20:50|46170.3|46150.3|46170.3|46150.3|46170.3|46150.3|46170.3|46150.3|2
1647498060000|2022-03-17 06:21:00|46172|46152|46175.3|46155.3|46175.3|46155.3|46171.1|46151.1|0
1647498070000|2022-03-17 06:21:10|||||||||1
1647498080000|2022-03-17 06:21:20|46172.8|46152.8|46170.3|46150.3|46172.8|46152.8|46170.3|46150.3|1
1647498090000|2022-03-17 06:21:30|46167.8|46147.8|46170.3|46150.3|46170.3|46150.3|46167.8|46147.8|0
1647498100000|2022-03-17 06:21:40|46167.8|46147.8|46167.8|46147.8|46170.3|46150.3|46167.8|46147.8|0
1647498110000|2022-03-17 06:21:50|46169.5|46149.5|46172.8|46152.8|46174.5|46154.5|46169.5|46149.5|2
1647498120000|2022-03-17 06:22:00|46170.3|46150.3|46161.1|46141.1|46170.3|46150.3|46161.1|46141.1|4
1647498130000|2022-03-17 06:22:10|46159.4|46139.4|46160.3|46140.3|46162.8|46142.8|46158.6|46138.6|4
1647498140000|2022-03-17 06:22:20|46157.8|46137.8|46157.8|46137.8|46157.8|46137.8|46152.8|46132.8|1
1647498160000|2022-03-17 06:22:40|46160.3|46140.3|46157.8|46137.8|46160.3|46140.3|46157.8|46137.8|0
1647498170000|2022-03-17 06:22:50|46160.3|46140.3|46160.3|46140.3|46160.3|46140.3|46157.8|46137.8|0
1647498180000|2022-03-17 06:23:00|46162|46142|46165.3|46145.3|46165.3|46145.3|46162|46142|2
1647498190000|2022-03-17 06:23:10|46167|46147|46180.3|46160.3|46180.3|46160.3|46167|46147|3
1647498200000|2022-03-17 06:23:20|46182|46162|46187.8|46167.8|46187.8|46167.8|46182|46162|2
1647498210000|2022-03-17 06:23:30|46190.3|46170.3|46195.3|46175.3|46195.3|46175.3|46190.3|46170.3|1
1647498220000|2022-03-17 06:23:40|46197.8|46177.8|46202.8|46182.8|46202.8|46182.8|46197.8|46177.8|1
1647498230000|2022-03-17 06:23:50|46201.1|46181.1|46202|46182|46202.8|46182.8|46197.8|46177.8|2
1647498240000|2022-03-17 06:24:00|46202.8|46182.8|46200.3|46180.3|46202.8|46182.8|46200.3|46180.3|0
1647498250000|2022-03-17 06:24:10|||||||||1
1647498260000|2022-03-17 06:24:20|46197.8|46177.8|46197.8|46177.8|46197.8|46177.8|46197.8|46177.8|1
1647498270000|2022-03-17 06:24:30|46200.3|46180.3|46197.8|46177.8|46200.3|46180.3|46197.8|46177.8|0
1647498280000|2022-03-17 06:24:40|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|46200.3|46180.3|0
1647498290000|2022-03-17 06:24:50|46197.8|46177.8|46200.3|46180.3|46200.3|46180.3|46197.8|46177.8|0
1647498300000|2022-03-17 06:25:00|46198.6|46178.6|46192.8|46172.8|46198.6|46178.6|46185.3|46165.3|3
1647498310000|2022-03-17 06:25:10|46195.3|46175.3|46191.1|46171.1|46195.3|46175.3|46191.1|46171.1|4
1647498320000|2022-03-17 06:25:20|46190.3|46170.3|46192.8|46172.8|46192.8|46172.8|46187.8|46167.8|2
1647498330000|2022-03-17 06:25:30|46195.3|46175.3|46195.3|46175.3|46195.3|46175.3|46195.3|46175.3|0
1647498340000|2022-03-17 06:25:40|46194.5|46174.5|46195.3|46175.3|46195.3|46175.3|46192.8|46172.8|1
1647498350000|2022-03-17 06:25:50|46194.5|46174.5|46195.3|46175.3|46195.3|46175.3|46194.5|46174.5|1
1647498360000|2022-03-17 06:26:00|46193.6|46173.6|46195.3|46175.3|46195.3|46175.3|46192.8|46172.8|0
1647498370000|2022-03-17 06:26:10|46197|46177|46197|46177|46197|46177|46197|46177|1
1647498380000|2022-03-17 06:26:20|46196.1|46176.1|46196.1|46176.1|46196.1|46176.1|46195.3|46175.3|1
1647498390000|2022-03-17 06:26:30|46195.3|46175.3|46195.3|46175.3|46197.8|46177.8|46195.3|46175.3|0
1647498420000|2022-03-17 06:27:00|46194.5|46174.5|46191.1|46171.1|46194.5|46174.5|46187.8|46167.8|4
1647498450000|2022-03-17 06:27:30|46194.5|46174.5|46194.5|46174.5|46194.5|46174.5|46194.5|46174.5|2
1647498480000|2022-03-17 06:28:00|46196.2|46176.2|46199.5|46179.5|46199.5|46179.5|46196.2|46176.2|1
1647498490000|2022-03-17 06:28:10|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|2
1647498500000|2022-03-17 06:28:20|46205.3|46185.3|46220.3|46200.3|46220.3|46200.3|46205.3|46185.3|3
1647498510000|2022-03-17 06:28:30|46222.8|46202.8|46222.8|46202.8|46222.8|46202.8|46222.8|46202.8|2
1647498520000|2022-03-17 06:28:40|46220.3|46200.3|46220.3|46200.3|46222.8|46202.8|46220.3|46200.3|0
1647498530000|2022-03-17 06:28:50|46222.8|46202.8|46235.3|46215.3|46235.3|46215.3|46222.8|46202.8|8
1647498540000|2022-03-17 06:29:00|46237|46217|46235.3|46215.3|46237|46217|46235.3|46215.3|2
1647498550000|2022-03-17 06:29:10|||||||||1
1647498560000|2022-03-17 06:29:20|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|4
1647498570000|2022-03-17 06:29:30|46241.1|46221.1|46240.3|46220.3|46241.1|46221.1|46237.8|46217.8|0
1647498580000|2022-03-17 06:29:40|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|0
1647498590000|2022-03-17 06:29:50|46239.5|46219.5|46237.8|46217.8|46240.3|46220.3|46237.8|46217.8|1
1647498600000|2022-03-17 06:30:00|46232.8|46212.8|46240.3|46220.3|46240.3|46220.3|46232.8|46212.8|0
1647498610000|2022-03-17 06:30:10|46242.8|46222.8|46245.3|46225.3|46247|46227|46242.8|46222.8|14
1647498620000|2022-03-17 06:30:20|46249.5|46229.5|46246.1|46226.1|46249.5|46229.5|46246.1|46226.1|8
1647498630000|2022-03-17 06:30:30|46242.8|46222.8|46232.8|46212.8|46242.8|46222.8|46232.8|46212.8|2
1647498640000|2022-03-17 06:30:40|46235.3|46215.3|46232.8|46212.8|46237.8|46217.8|46232.8|46212.8|0
1647498660000|2022-03-17 06:31:00|46241.1|46221.1|46241.1|46221.1|46241.1|46221.1|46241.1|46221.1|2
1647498670000|2022-03-17 06:31:10|46243.6|46223.6|46243.6|46223.6|46243.6|46223.6|46243.6|46223.6|0
1647498680000|2022-03-17 06:31:20|46241.8|46221.8|46241.1|46221.1|46241.8|46221.8|46241.1|46221.1|0
1647498690000|2022-03-17 06:31:30|46242.8|46222.8|46243.6|46223.6|46243.6|46223.6|46241.1|46221.1|0
1647498700000|2022-03-17 06:31:40|46241.8|46221.8|46233.6|46213.6|46241.8|46221.8|46233.6|46213.6|8
1647498710000|2022-03-17 06:31:50|46232.8|46212.8|46232.8|46212.8|46237|46217|46232.8|46212.8|0
1647498720000|2022-03-17 06:32:00|46227.8|46207.8|46227.8|46207.8|46227.8|46207.8|46222.8|46202.8|2
1647498730000|2022-03-17 06:32:10|46225.3|46205.3|46230.3|46210.3|46232.8|46212.8|46225.3|46205.3|2
1647498740000|2022-03-17 06:32:20|46227.8|46207.8|46227.8|46207.8|46227.8|46207.8|46227.8|46207.8|2
1647498770000|2022-03-17 06:32:50|||||||||1
1647498820000|2022-03-17 06:33:40|46229.5|46209.5|46227.8|46207.8|46230.3|46210.3|46227.8|46207.8|2
1647498830000|2022-03-17 06:33:50|46228.6|46208.6|46230.3|46210.3|46230.3|46210.3|46227.8|46207.8|0
1647498840000|2022-03-17 06:34:00|46227.8|46207.8|46234.5|46214.5|46234.5|46214.5|46227.8|46207.8|1
1647498850000|2022-03-17 06:34:10|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|46235.3|46215.3|1
1647498860000|2022-03-17 06:34:20|46237.8|46217.8|46227.8|46207.8|46237.8|46217.8|46227.8|46207.8|4
1647498880000|2022-03-17 06:34:40|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|46225.3|46205.3|0
1647498900000|2022-03-17 06:35:00|46221.1|46201.1|46224.5|46204.5|46224.5|46204.5|46221.1|46201.1|3
1647498920000|2022-03-17 06:35:20|46230.3|46210.3|46227.8|46207.8|46230.3|46210.3|46227.8|46207.8|3
1647498940000|2022-03-17 06:35:40|46229.5|46209.5|46237.8|46217.8|46237.8|46217.8|46229.5|46209.5|1
1647498950000|2022-03-17 06:35:50|46239.5|46219.5|46235.3|46215.3|46239.5|46219.5|46235.3|46215.3|0
1647498960000|2022-03-17 06:36:00|46237|46217|46237.8|46217.8|46240.3|46220.3|46237|46217|1
1647498970000|2022-03-17 06:36:10|46235.3|46215.3|46230.3|46210.3|46235.3|46215.3|46230.3|46210.3|0
1647499000000|2022-03-17 06:36:40|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|0
1647499010000|2022-03-17 06:36:50|46235.3|46215.3|46232.8|46212.8|46235.3|46215.3|46232.8|46212.8|0
1647499020000|2022-03-17 06:37:00|46234.5|46214.5|46232.8|46212.8|46234.5|46214.5|46232.8|46212.8|3
1647499030000|2022-03-17 06:37:10|46230.3|46210.3|46228.6|46208.6|46230.3|46210.3|46228.6|46208.6|0
1647499040000|2022-03-17 06:37:20|46227.8|46207.8|46215.3|46195.3|46230.3|46210.3|46213.6|46193.6|10
1647499050000|2022-03-17 06:37:30|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|46210.3|46190.3|3
1647499060000|2022-03-17 06:37:40|46211.1|46191.1|46207.8|46187.8|46211.1|46191.1|46207.8|46187.8|3
1647499070000|2022-03-17 06:37:50|||||||||1
1647499080000|2022-03-17 06:38:00|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|46210.3|46190.3|2
1647499090000|2022-03-17 06:38:10|46207.8|46187.8|46207.8|46187.8|46210.3|46190.3|46207.8|46187.8|1
1647499110000|2022-03-17 06:38:30|46205.3|46185.3|46207.8|46187.8|46207.8|46187.8|46205.3|46185.3|1
1647499120000|2022-03-17 06:38:40|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|46205.3|46185.3|0
1647499130000|2022-03-17 06:38:50|46202.8|46182.8|46203.6|46183.6|46205.3|46185.3|46200.3|46180.3|3
1647499140000|2022-03-17 06:39:00|46202.8|46182.8|46200.3|46180.3|46205.3|46185.3|46200.3|46180.3|0
1647499150000|2022-03-17 06:39:10|||||||||1
1647499160000|2022-03-17 06:39:20|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|1
1647499180000|2022-03-17 06:39:40|46204.5|46184.5|46203.6|46183.6|46205.3|46185.3|46203.6|46183.6|1
1647499190000|2022-03-17 06:39:50|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|46202.8|46182.8|0
1647499200000|2022-03-17 06:40:00|46201.1|46181.1|46185.3|46165.3|46201.1|46181.1|46185.3|46165.3|2
1647499210000|2022-03-17 06:40:10|46187|46167|46187.8|46167.8|46187.8|46167.8|46186.1|46166.1|0
1647499230000|2022-03-17 06:40:30|46190.3|46170.3|46195.3|46175.3|46195.3|46175.3|46190.3|46170.3|1
1647499240000|2022-03-17 06:40:40|46192.8|46172.8|46195.3|46175.3|46195.3|46175.3|46192.8|46172.8|5
1647499250000|2022-03-17 06:40:50|46193.6|46173.6|46190.3|46170.3|46193.6|46173.6|46190.3|46170.3|1
1647499260000|2022-03-17 06:41:00|46187.8|46167.8|46179.5|46159.5|46187.8|46167.8|46177|46157|4
1647499270000|2022-03-17 06:41:10|46181.2|46161.2|46180.3|46160.3|46185.3|46165.3|46180.3|46160.3|2
1647499280000|2022-03-17 06:41:20|46181.1|46161.1|46185.3|46165.3|46185.3|46165.3|46181.1|46161.1|1
1647499290000|2022-03-17 06:41:30|46188.7|46168.7|46187.8|46167.8|46191.1|46171.1|46186.1|46166.1|8
1647499300000|2022-03-17 06:41:40|46188.6|46168.6|46192.8|46172.8|46192.8|46172.8|46187.8|46167.8|0
1647499310000|2022-03-17 06:41:50|46194.5|46174.5|46192.8|46172.8|46195.3|46175.3|46192.8|46172.8|0
1647499320000|2022-03-17 06:42:00|46190.3|46170.3|46190.3|46170.3|46190.3|46170.3|46187.8|46167.8|0
1647499330000|2022-03-17 06:42:10|46188.6|46168.6|46190.3|46170.3|46190.3|46170.3|46188.6|46168.6|4
1647499340000|2022-03-17 06:42:20|||||||||1
1647499350000|2022-03-17 06:42:30|46192|46172|46197.8|46177.8|46197.8|46177.8|46187.8|46167.8|5
1647499360000|2022-03-17 06:42:40|46197|46177|46195.3|46175.3|46197|46177|46195.3|46175.3|0
1647499370000|2022-03-17 06:42:50|46197.8|46177.8|46200.3|46180.3|46200.3|46180.3|46197.8|46177.8|0
1647499380000|2022-03-17 06:43:00|46197.8|46177.8|46210.3|46190.3|46210.3|46190.3|46197.8|46177.8|9
1647499390000|2022-03-17 06:43:10|46211.1|46191.1|46210.3|46190.3|46212.8|46192.8|46210.3|46190.3|0
1647499400000|2022-03-17 06:43:20|46212|46192|46215.3|46195.3|46215.3|46195.3|46212|46192|1
1647499410000|2022-03-17 06:43:30|46217.8|46197.8|46220.3|46200.3|46220.3|46200.3|46217.8|46197.8|4
1647499420000|2022-03-17 06:43:40|46227.8|46207.8|46225.3|46205.3|46232.8|46212.8|46225.3|46205.3|2
1647499430000|2022-03-17 06:43:50|46223.6|46203.6|46222.8|46202.8|46223.6|46203.6|46221.8|46201.8|1
1647499440000|2022-03-17 06:44:00|46224.5|46204.5|46225.3|46205.3|46225.3|46205.3|46222.8|46202.8|0
1647499450000|2022-03-17 06:44:10|46223.6|46203.6|46225.3|46205.3|46225.3|46205.3|46222.8|46202.8|0
1647499460000|2022-03-17 06:44:20|46223.6|46203.6|46215.3|46195.3|46223.6|46203.6|46215.3|46195.3|0
1647499470000|2022-03-17 06:44:30|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|46212.8|46192.8|0
1647499480000|2022-03-17 06:44:40|46214.5|46194.5|46219.5|46199.5|46219.5|46199.5|46214.5|46194.5|2
1647499490000|2022-03-17 06:44:50|46217.8|46197.8|46217|46197|46217.8|46197.8|46217|46197|0
1647499500000|2022-03-17 06:45:00|46215.3|46195.3|46215.3|46195.3|46215.3|46195.3|46214.5|46194.5|0
1647499510000|2022-03-17 06:45:10|46217.8|46197.8|46222.8|46202.8|46225.3|46205.3|46217.8|46197.8|5
1647499520000|2022-03-17 06:45:20|46224.5|46204.5|46222.8|46202.8|46224.5|46204.5|46222.8|46202.8|0
1647499530000|2022-03-17 06:45:30|46221|46201|46217.8|46197.8|46221|46201|46217.8|46197.8|0
1647499540000|2022-03-17 06:45:40|46222.8|46202.8|46225.3|46205.3|46225.3|46205.3|46222.8|46202.8|0
1647499550000|2022-03-17 06:45:50|46222.8|46202.8|46225.3|46205.3|46225.3|46205.3|46222.8|46202.8|1
1647499560000|2022-03-17 06:46:00|46227|46207|46227|46207|46227|46207|46227|46207|1
1647499570000|2022-03-17 06:46:10|46227.8|46207.8|46232.6|46212.6|46232.6|46212.6|46227.8|46207.8|4
1647499580000|2022-03-17 06:46:20|46234.3|46214.3|46226.8|46206.8|46234.3|46214.3|46226.8|46206.8|1
1647499590000|2022-03-17 06:46:30|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|46224.3|46204.3|1
1647499600000|2022-03-17 06:46:40|46222.6|46202.6|46226.8|46206.8|46226.8|46206.8|46221.8|46201.8|0
1647499610000|2022-03-17 06:46:50|46224.3|46204.3|46219.3|46199.3|46224.3|46204.3|46219.3|46199.3|14
1647499650000|2022-03-17 06:47:30|46221|46201|46220.3|46200.3|46222.8|46202.8|46220.3|46200.3|0
1647499660000|2022-03-17 06:47:40|46218.5|46198.5|46222.8|46202.8|46222.8|46202.8|46217.8|46197.8|0
1647499670000|2022-03-17 06:47:50|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|46220.3|46200.3|0
1647499680000|2022-03-17 06:48:00|46222|46202|46222.8|46202.8|46222.8|46202.8|46220.3|46200.3|1
1647499690000|2022-03-17 06:48:10|46220.3|46200.3|46224.5|46204.5|46224.5|46204.5|46220.3|46200.3|5
1647499700000|2022-03-17 06:48:20|46225.3|46205.3|46227.8|46207.8|46227.8|46207.8|46225.3|46205.3|0
1647499710000|2022-03-17 06:48:30|46229.5|46209.5|46230.3|46210.3|46230.3|46210.3|46229.5|46209.5|0
1647499730000|2022-03-17 06:48:50|46227.8|46207.8|46225.3|46205.3|46227.8|46207.8|46225.3|46205.3|0
1647499740000|2022-03-17 06:49:00|46220.3|46200.3|46222.8|46202.8|46222.8|46202.8|46220.3|46200.3|1
1647499760000|2022-03-17 06:49:20|46224.5|46204.5|46228.7|46208.7|46228.7|46208.7|46224.5|46204.5|3
1647499770000|2022-03-17 06:49:30|46229.5|46209.5|46225.3|46205.3|46229.5|46209.5|46225.3|46205.3|0
1647499790000|2022-03-17 06:49:50|46227|46207|46225.3|46205.3|46227|46207|46225.3|46205.3|1
1647499800000|2022-03-17 06:50:00|||||||||2
1647499820000|2022-03-17 06:50:20|46227.8|46207.8|46227.8|46207.8|46230.3|46210.3|46227.8|46207.8|0
1647499830000|2022-03-17 06:50:30|46229.5|46209.5|46240.3|46220.3|46240.3|46220.3|46229.5|46209.5|11
1647499840000|2022-03-17 06:50:40|46238.5|46218.5|46237.8|46217.8|46238.5|46218.5|46235.3|46215.3|0
1647499850000|2022-03-17 06:50:50|46240.3|46220.3|46240.3|46220.3|46240.3|46220.3|46240.3|46220.3|0
1647499860000|2022-03-17 06:51:00|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|46242.8|46222.8|1
1647499870000|2022-03-17 06:51:10|||||||||2
1647499880000|2022-03-17 06:51:20|46245.3|46225.3|46245.3|46225.3|46247.8|46227.8|46245.3|46225.3|3
1647499910000|2022-03-17 06:51:50|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|46237.8|46217.8|2
1647499920000|2022-03-17 06:52:00|46230.3|46210.3|46230.3|46210.3|46230.3|46210.3|46230.3|46210.3|0
1647499930000|2022-03-17 06:52:10|46232.8|46212.8|46235.3|46215.3|46235.3|46215.3|46232.8|46212.8|0
1647499940000|2022-03-17 06:52:20|||||||||2
1647499950000|2022-03-17 06:52:30|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|46232.8|46212.8|0
1647499960000|2022-03-17 06:52:40|46235.3|46215.3|46242|46222|46242|46222|46235.3|46215.3|0
1647499970000|2022-03-17 06:52:50|46240.3|46220.3|46222.8|46202.8|46242.8|46222.8|46222.8|46202.8|4
1647499990000|2022-03-17 06:53:10|46221|46201|46220.3|46200.3|46221|46201|46220.3|46200.3|0
1647500000000|2022-03-17 06:53:20|46216|46196|46216|46196|46216|46196|46216|46196|1
1647500010000|2022-03-17 06:53:30|46220.3|46200.3|46222.8|46202.8|46222.8|46202.8|46220.3|46200.3|1
1647500020000|2022-03-17 06:53:40|46225.3|46205.3|46222.8|46202.8|46227|46207|46222.8|46202.8|0
1647500030000|2022-03-17 06:53:50|46225.3|46205.3|46227.8|46207.8|46227.8|46207.8|46222.8|46202.8|0
1647500040000|2022-03-17 06:54:00|46227|46207|46225.3|46205.3|46227|46207|46222.8|46202.8|0
1647500050000|2022-03-17 06:54:10|46217.8|46197.8|46204.3|46184.3|46217.8|46197.8|46204.3|46184.3|10
1647500060000|2022-03-17 06:54:20|46202.8|46182.8|46207.8|46187.8|46207.8|46187.8|46202.8|46182.8|0
1647500100000|2022-03-17 06:55:00|46203.5|46183.5|46205.3|46185.3|46205.3|46185.3|46202.8|46182.8|1
1647500110000|2022-03-17 06:55:10|46212|46192|46220.3|46200.3|46222.8|46202.8|46212|46192|1
1647500120000|2022-03-17 06:55:20|46222.8|46202.8|46217.8|46197.8|46222.8|46202.8|46217.8|46197.8|0
1647500130000|2022-03-17 06:55:30|46224.5|46204.5|46220.3|46200.3|46225.3|46205.3|46220.3|46200.3|1
1647500140000|2022-03-17 06:55:40|46222|46202|46222.8|46202.8|46222.8|46202.8|46217.8|46197.8|1
1647500150000|2022-03-17 06:55:50|46224.5|46204.5|46228.5|46208.5|46232.8|46212.8|46224.5|46204.5|1
1647500160000|2022-03-17 06:56:00|46229.5|46209.5|46230.3|46210.3|46232.8|46212.8|46220.3|46200.3|2
1647500170000|2022-03-17 06:56:10|46228.5|46208.5|46228.5|46208.5|46230.3|46210.3|46227.8|46207.8|1
1647500180000|2022-03-17 06:56:20|46227.8|46207.8|46224.5|46204.5|46227.8|46207.8|46220.3|46200.3|1
1647500190000|2022-03-17 06:56:30|46225.3|46205.3|46222.8|46202.8|46225.3|46205.3|46222.8|46202.8|0
1647500200000|2022-03-17 06:56:40|46225.3|46205.3|46217.8|46197.8|46225.3|46205.3|46217.8|46197.8|2
1647500210000|2022-03-17 06:56:50|46219.5|46199.5|46217.8|46197.8|46219.5|46199.5|46217.8|46197.8|0
1647500220000|2022-03-17 06:57:00|46216|46196|46208.5|46188.5|46216|46196|46206.8|46186.8|1
1647500230000|2022-03-17 06:57:10|46210.3|46190.3|46201.8|46181.8|46210.3|46190.3|46201.8|46181.8|2
1647500240000|2022-03-17 06:57:20|46201|46181|46210.3|46190.3|46212.8|46192.8|46200.3|46180.3|3
1647500250000|2022-03-17 06:57:30|46204.5|46184.5|46197.8|46177.8|46204.5|46184.5|46197.8|46177.8|9
1647500260000|2022-03-17 06:57:40|46196|46176|46197.8|46177.8|46197.8|46177.8|46195.3|46175.3|1
1647500270000|2022-03-17 06:57:50|46200.3|46180.3|46202.8|46182.8|46202.8|46182.8|46197.8|46177.8|0
1647500280000|2022-03-17 06:58:00|46201|46181|46200.3|46180.3|46202.8|46182.8|46198.5|46178.5|1
1647500290000|2022-03-17 06:58:10|46202|46182|46205.3|46185.3|46205.3|46185.3|46202|46182|1
1647500300000|2022-03-17 06:58:20|46207|46187|46212.8|46192.8|46212.8|46192.8|46205.3|46185.3|1
1647500310000|2022-03-17 06:58:30|46220.3|46200.3|46210.3|46190.3|46225.3|46205.3|46210.3|46190.3|4
1647500320000|2022-03-17 06:58:40|46215.3|46195.3|46212.8|46192.8|46220.3|46200.3|46212|46192|1
1647500330000|2022-03-17 06:58:50|46211|46191|46210.3|46190.3|46211|46191|46210.3|46190.3|1
1647500340000|2022-03-17 06:59:00|46210.2|46190.2|46217.7|46197.7|46217.7|46197.7|46210.2|46190.2|0
1647500350000|2022-03-17 06:59:10|46220.2|46200.2|46212.7|46192.7|46223.7|46203.7|46212.7|46192.7|1
1647500360000|2022-03-17 06:59:20|46208.5|46188.5|46202.7|46182.7|46208.5|46188.5|46202.7|46182.7|2
1647500390000|2022-03-17 06:59:50|||||||||2
1647500400000|2022-03-17 07:00:00|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|46204.5|46184.5|5
1647500410000|2022-03-17 07:00:10|||||||||1
1647500420000|2022-03-17 07:00:20|46196|46176|46195.2|46175.2|46197.7|46177.7|46195.2|46175.2|1
1647500440000|2022-03-17 07:00:40|46197|46177|46195.2|46175.2|46197.7|46177.7|46195.2|46175.2|0
1647500450000|2022-03-17 07:00:50|46197|46177|46209.5|46189.5|46209.5|46189.5|46195.2|46175.2|1
1647500460000|2022-03-17 07:01:00|46210.2|46190.2|46210.2|46190.2|46210.2|46190.2|46207.7|46187.7|7
1647500470000|2022-03-17 07:01:10|46220.2|46200.2|46225.2|46205.2|46227.7|46207.7|46220.2|46200.2|4
1647500480000|2022-03-17 07:01:20|46227|46207|46247.7|46227.7|46247.7|46227.7|46227|46207|6
1647500490000|2022-03-17 07:01:30|46245.2|46225.2|46242.7|46222.7|46245.2|46225.2|46242.7|46222.7|2
1647500500000|2022-03-17 07:01:40|46236|46216|46233.5|46213.5|46236|46216|46233.5|46213.5|4
1647500510000|2022-03-17 07:01:50|46230.2|46210.2|46230.2|46210.2|46230.2|46210.2|46230.2|46210.2|2
1647500520000|2022-03-17 07:02:00|46226|46206|46226|46206|46226|46206|46226|46206|1
1647500530000|2022-03-17 07:02:10|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|46220.2|46200.2|3
1647500540000|2022-03-17 07:02:20|46217.7|46197.7|46217.7|46197.7|46220.2|46200.2|46217.7|46197.7|2
1647500550000|2022-03-17 07:02:30|46216|46196|46217|46197|46217|46197|46212.7|46192.7|2
1647500570000|2022-03-17 07:02:50|46222|46202|46223.7|46203.7|46223.7|46203.7|46222|46202|0
1647500580000|2022-03-17 07:03:00|46224.5|46204.5|46225.2|46205.2|46225.2|46205.2|46224.5|46204.5|1
1647500590000|2022-03-17 07:03:10|46227|46207|46225.2|46205.2|46227.7|46207.7|46225.2|46205.2|0
1647500600000|2022-03-17 07:03:20|46227|46207|46230.2|46210.2|46230.2|46210.2|46227|46207|1
1647500610000|2022-03-17 07:03:30|46227.7|46207.7|46223.5|46203.5|46227.7|46207.7|46223.5|46203.5|3
1647500620000|2022-03-17 07:03:40|46222.7|46202.7|46220.2|46200.2|46222.7|46202.7|46220.2|46200.2|0
1647500640000|2022-03-17 07:04:00|46222.7|46202.7|46225.2|46205.2|46225.2|46205.2|46222.7|46202.7|1
1647500650000|2022-03-17 07:04:10|46227|46207|46227.7|46207.7|46227.7|46207.7|46226|46206|2
1647500670000|2022-03-17 07:04:30|46230.2|46210.2|46232.7|46212.7|46232.7|46212.7|46230.2|46210.2|1
1647500680000|2022-03-17 07:04:40|46235.2|46215.2|46237.7|46217.7|46237.7|46217.7|46235.2|46215.2|0
1647500690000|2022-03-17 07:04:50|46235.2|46215.2|46245.2|46225.2|46245.2|46225.2|46235.2|46215.2|3
1647500700000|2022-03-17 07:05:00|46247.7|46227.7|46247.7|46227.7|46247.7|46227.7|46245.2|46225.2|1
1647500710000|2022-03-17 07:05:10|46252.7|46232.7|46252.7|46232.7|46252.7|46232.7|46252.7|46232.7|3
1647500720000|2022-03-17 07:05:20|46255.2|46235.2|46267|46247|46267|46247|46255.2|46235.2|3
1647500730000|2022-03-17 07:05:30|46265.2|46245.2|46262.7|46242.7|46265.2|46245.2|46262.7|46242.7|3
1647500740000|2022-03-17 07:05:40|46264.5|46244.5|46267.7|46247.7|46267.7|46247.7|46264.5|46244.5|1
1647500750000|2022-03-17 07:05:50|46270.2|46250.2|46275.2|46255.2|46275.2|46255.2|46270.2|46250.2|0
1647500760000|2022-03-17 07:06:00|46280.2|46260.2|46305.2|46285.2|46307.7|46287.7|46280.2|46260.2|10
1647500770000|2022-03-17 07:06:10|46307|46287|46310.2|46290.2|46310.2|46290.2|46307|46287|1
1647500780000|2022-03-17 07:06:20|46309.5|46289.5|46288.5|46268.5|46309.5|46289.5|46288.5|46268.5|6
1647500790000|2022-03-17 07:06:30|46287.7|46267.7|46285.2|46265.2|46287.7|46267.7|46285.2|46265.2|0
1647500800000|2022-03-17 07:06:40|46282.7|46262.7|46282.7|46262.7|46285.2|46265.2|46282.7|46262.7|1
1647500810000|2022-03-17 07:06:50|46281|46261|46285.2|46265.2|46285.2|46265.2|46277.7|46257.7|4
1647500820000|2022-03-17 07:07:00|46283.5|46263.5|46279.3|46259.3|46285.2|46265.2|46279.3|46259.3|9
1647500830000|2022-03-17 07:07:10|46280.1|46260.1|46281.8|46261.8|46281.8|46261.8|46279.3|46259.3|1
1647500840000|2022-03-17 07:07:20|46274.3|46254.3|46271.8|46251.8|46274.3|46254.3|46264.3|46244.3|6
1647500850000|2022-03-17 07:07:30|46273.5|46253.5|46269.3|46249.3|46274.3|46254.3|46269.3|46249.3|0
1647500860000|2022-03-17 07:07:40|46271.8|46251.8|46271.8|46251.8|46271.8|46251.8|46269.3|46249.3|1
1647500880000|2022-03-17 07:08:00|46274.3|46254.3|46276.8|46256.8|46279.3|46259.3|46274.3|46254.3|3
1647500910000|2022-03-17 07:08:30|46279.3|46259.3|46279.3|46259.3|46279.3|46259.3|46276.8|46256.8|0
1647500920000|2022-03-17 07:08:40|||||||||1
1647500940000|2022-03-17 07:09:00|46281|46261|46283.5|46263.5|46283.5|46263.5|46281|46261|2
1647500950000|2022-03-17 07:09:10|46281.8|46261.8|46271.8|46251.8|46281.8|46261.8|46271.8|46251.8|2
1647500960000|2022-03-17 07:09:20|||||||||1
1647500970000|2022-03-17 07:09:30|46270.1|46250.1|46271|46251|46271|46251|46270.1|46250.1|0
1647500980000|2022-03-17 07:09:40|46271.8|46251.8|46269.3|46249.3|46271.8|46251.8|46269.3|46249.3|0
1647500990000|2022-03-17 07:09:50|46271.8|46251.8|46271.8|46251.8|46271.8|46251.8|46271.8|46251.8|0
1647501000000|2022-03-17 07:10:00|46274.3|46254.3|46276.8|46256.8|46276.8|46256.8|46274.3|46254.3|1
1647501010000|2022-03-17 07:10:10|46279.3|46259.3|46278.5|46258.5|46279.3|46259.3|46276.8|46256.8|10
1647501020000|2022-03-17 07:10:20|46276.8|46256.8|46279.3|46259.3|46279.3|46259.3|46276.8|46256.8|0
1647501030000|2022-03-17 07:10:30|46283.5|46263.5|46283.5|46263.5|46283.5|46263.5|46283.5|46263.5|2
1647501040000|2022-03-17 07:10:40|46281|46261|46279.3|46259.3|46281|46261|46279.3|46259.3|0
1647501050000|2022-03-17 07:10:50|46281.8|46261.8|46281.8|46261.8|46283.5|46263.5|46279.3|46259.3|0
1647501060000|2022-03-17 07:11:00|46283.5|46263.5|46284.3|46264.3|46284.3|46264.3|46283.5|46263.5|0
1647501100000|2022-03-17 07:11:40|46281.8|46261.8|46279.3|46259.3|46281.8|46261.8|46279.3|46259.3|2
1647501140000|2022-03-17 07:12:20|46277.6|46257.6|46276.8|46256.8|46277.6|46257.6|46276.8|46256.8|0
1647501150000|2022-03-17 07:12:30|||||||||2
1647501160000|2022-03-17 07:12:40|46278.5|46258.5|46279.3|46259.3|46279.3|46259.3|46278.5|46258.5|0
1647501180000|2022-03-17 07:13:00|46281|46261|46284.3|46264.3|46284.3|46264.3|46281|46261|6
1647501210000|2022-03-17 07:13:30|46288.5|46268.5|46294.3|46274.3|46294.3|46274.3|46288.5|46268.5|5
1647501220000|2022-03-17 07:13:40|46296|46276|46296.8|46276.8|46296.8|46276.8|46294.3|46274.3|0
1647501230000|2022-03-17 07:13:50|46295.1|46275.1|46294.3|46274.3|46295.1|46275.1|46291.8|46271.8|1
1647501240000|2022-03-17 07:14:00|46303.5|46283.5|46304.3|46284.3|46304.3|46284.3|46301.8|46281.8|1
1647501250000|2022-03-17 07:14:10|46309.3|46289.3|46321.8|46301.8|46324.3|46304.3|46309.3|46289.3|5
1647501260000|2022-03-17 07:14:20|46319.3|46299.3|46329.3|46309.3|46329.3|46309.3|46318.5|46298.5|5
1647501270000|2022-03-17 07:14:30|46327.6|46307.6|46329.3|46309.3|46329.3|46309.3|46327.6|46307.6|0
1647501290000|2022-03-17 07:14:50|46331|46311|46334.3|46314.3|46334.3|46314.3|46331|46311|2
1647501300000|2022-03-17 07:15:00|||||||||3
1647501320000|2022-03-17 07:15:20|46346.8|46326.8|46354.3|46334.3|46354.3|46334.3|46346.8|46326.8|7
1647501330000|2022-03-17 07:15:30|46356.8|46336.8|46356.8|46336.8|46356.8|46336.8|46356.8|46336.8|1
1647501340000|2022-03-17 07:15:40|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|3
1647501350000|2022-03-17 07:15:50|46361.8|46341.8|46359.3|46339.3|46361.8|46341.8|46359.3|46339.3|5
1647501360000|2022-03-17 07:16:00|46361|46341|46359.3|46339.3|46361.8|46341.8|46356.8|46336.8|2
1647501370000|2022-03-17 07:16:10|46357.6|46337.6|46351.8|46331.8|46357.6|46337.6|46350.1|46330.1|6
1647501380000|2022-03-17 07:16:20|46350.1|46330.1|46348.5|46328.5|46350.1|46330.1|46346.8|46326.8|1
1647501390000|2022-03-17 07:16:30|46346.8|46326.8|46347.7|46327.7|46348.5|46328.5|46346|46326|0
1647501400000|2022-03-17 07:16:40|46346.8|46326.8|46346|46326|46348.5|46328.5|46346|46326|0
1647501410000|2022-03-17 07:16:50|46370.2|46350.2|46375.2|46355.2|46375.2|46355.2|46370.2|46350.2|7
1647501420000|2022-03-17 07:17:00|46377.7|46357.7|46391.9|46371.9|46391.9|46371.9|46377.7|46357.7|8
1647501430000|2022-03-17 07:17:10|46392.7|46372.7|46377.7|46357.7|46392.7|46372.7|46377.7|46357.7|11
1647501440000|2022-03-17 07:17:20|46379.4|46359.4|46378.5|46358.5|46380.2|46360.2|46378.5|46358.5|2
1647501460000|2022-03-17 07:17:40|46377.7|46357.7|46377.7|46357.7|46377.7|46357.7|46377.7|46357.7|1
1647501470000|2022-03-17 07:17:50|46376|46356|46368.5|46348.5|46376|46356|46368.5|46348.5|2
1647501480000|2022-03-17 07:18:00|46370.2|46350.2|46375.2|46355.2|46375.2|46355.2|46370.2|46350.2|0
1647501500000|2022-03-17 07:18:20|46372.7|46352.7|46365.2|46345.2|46372.7|46352.7|46365.2|46345.2|1
1647501510000|2022-03-17 07:18:30|||||||||3
1647501520000|2022-03-17 07:18:40|46363.5|46343.5|46352.7|46332.7|46363.5|46343.5|46348.5|46328.5|6
1647501540000|2022-03-17 07:19:00|46350.2|46330.2|46340.2|46320.2|46350.2|46330.2|46340.2|46320.2|2
1647501550000|2022-03-17 07:19:10|46337.7|46317.7|46333.5|46313.5|46337.7|46317.7|46331.8|46311.8|3
1647501560000|2022-03-17 07:19:20|46331.8|46311.8|46324.4|46304.4|46331.8|46311.8|46324.4|46304.4|4
1647501570000|2022-03-17 07:19:30|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|46325.2|46305.2|1
1647501580000|2022-03-17 07:19:40|46326.9|46306.9|46325.2|46305.2|46327.7|46307.7|46322.7|46302.7|2
1647501590000|2022-03-17 07:19:50|46327.7|46307.7|46337.7|46317.7|46337.7|46317.7|46327.7|46307.7|4
1647501600000|2022-03-17 07:20:00|46336|46316|46335.2|46315.2|46336|46316|46335.2|46315.2|1
1647501610000|2022-03-17 07:20:10|46337.7|46317.7|46332.7|46312.7|46337.7|46317.7|46332.7|46312.7|1
1647501620000|2022-03-17 07:20:20|46335.2|46315.2|46337.7|46317.7|46337.7|46317.7|46335.2|46315.2|0
1647501640000|2022-03-17 07:20:40|46336|46316|46347.7|46327.7|46347.7|46327.7|46335.2|46315.2|3
1647501650000|2022-03-17 07:20:50|46346|46326|46346|46326|46346|46326|46346|46326|4
1647501660000|2022-03-17 07:21:00|46347.7|46327.7|46348.5|46328.5|46348.5|46328.5|46347.7|46327.7|0
1647501680000|2022-03-17 07:21:20|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|46350.2|46330.2|2
1647501690000|2022-03-17 07:21:30|46351.9|46331.9|46355.2|46335.2|46355.2|46335.2|46351.9|46331.9|4
1647501710000|2022-03-17 07:21:50|46353.5|46333.5|46347.7|46327.7|46353.5|46333.5|46347.7|46327.7|4
1647501730000|2022-03-17 07:22:10|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|46343.5|46323.5|1
1647501740000|2022-03-17 07:22:20|46338.4|46318.4|46323.5|46303.5|46338.4|46318.4|46323.5|46303.5|2
1647501750000|2022-03-17 07:22:30|46321.8|46301.8|46323.5|46303.5|46323.5|46303.5|46321|46301|4
1647501760000|2022-03-17 07:22:40|46321|46301|46321|46301|46321|46301|46321|46301|0
1647501770000|2022-03-17 07:22:50|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|46323.5|46303.5|0
1647501780000|2022-03-17 07:23:00|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|46327.7|46307.7|1
1647501810000|2022-03-17 07:23:30|46329.4|46309.4|46330.2|46310.2|46330.2|46310.2|46329.4|46309.4|2
1647501840000|2022-03-17 07:24:00|46331.9|46311.9|46330.2|46310.2|46331.9|46311.9|46330.2|46310.2|1
1647501850000|2022-03-17 07:24:10|46322.7|46302.7|46322.7|46302.7|46322.7|46302.7|46320.2|46300.2|2
1647501900000|2022-03-17 07:25:00|46321|46301|46321|46301|46321|46301|46318.5|46298.5|3
1647501910000|2022-03-17 07:25:10|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|46321.8|46301.8|1
1647501920000|2022-03-17 07:25:20|46324.3|46304.3|46321.8|46301.8|46324.3|46304.3|46321.8|46301.8|0
1647501950000|2022-03-17 07:25:50|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|46329.3|46309.3|2
1647501960000|2022-03-17 07:26:00|46340.2|46320.2|46349.3|46329.3|46349.3|46329.3|46340.2|46320.2|1
1647501970000|2022-03-17 07:26:10|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|0
1647501990000|2022-03-17 07:26:30|46349.3|46329.3|46347.6|46327.6|46350.2|46330.2|46346.8|46326.8|2
1647502000000|2022-03-17 07:26:40|46349.3|46329.3|46352.6|46332.6|46352.6|46332.6|46349.3|46329.3|0
1647502020000|2022-03-17 07:27:00|46350.9|46330.9|46342.6|46322.6|46350.9|46330.9|46342.6|46322.6|1
1647502030000|2022-03-17 07:27:10|46344.3|46324.3|46345.1|46325.1|46345.1|46325.1|46344.3|46324.3|0
1647502040000|2022-03-17 07:27:20|46347.6|46327.6|46350.1|46330.1|46350.1|46330.1|46347.6|46327.6|3
1647502060000|2022-03-17 07:27:40|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46350.1|46330.1|0
1647502070000|2022-03-17 07:27:50|46352.6|46332.6|46350.1|46330.1|46352.6|46332.6|46350.1|46330.1|0
1647502080000|2022-03-17 07:28:00|46347.6|46327.6|46347.6|46327.6|46350.1|46330.1|46347.6|46327.6|0
1647502090000|2022-03-17 07:28:10|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|0
1647502110000|2022-03-17 07:28:30|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|46351.8|46331.8|0
1647502120000|2022-03-17 07:28:40|46347.6|46327.6|46345.9|46325.9|46347.6|46327.6|46345.9|46325.9|2
1647502130000|2022-03-17 07:28:50|46347.6|46327.6|46348.4|46328.4|46348.4|46328.4|46347.6|46327.6|1
1647502140000|2022-03-17 07:29:00|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|46350.1|46330.1|0
1647502150000|2022-03-17 07:29:10|46351.8|46331.8|46352.6|46332.6|46355.1|46335.1|46351.8|46331.8|1
1647502170000|2022-03-17 07:29:30|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|46348.4|46328.4|1
1647502180000|2022-03-17 07:29:40|46349.2|46329.2|46352.6|46332.6|46352.6|46332.6|46349.2|46329.2|2
1647502190000|2022-03-17 07:29:50|46350.9|46330.9|46350.1|46330.1|46352.6|46332.6|46350.1|46330.1|0
1647502200000|2022-03-17 07:30:00|46347.6|46327.6|46361.8|46341.8|46361.8|46341.8|46347.6|46327.6|5
1647502210000|2022-03-17 07:30:10|46362.6|46342.6|46375.9|46355.9|46375.9|46355.9|46362.6|46342.6|2
1647502230000|2022-03-17 07:30:30|46387.6|46367.6|46389.3|46369.3|46390.1|46370.1|46387.6|46367.6|11
1647502240000|2022-03-17 07:30:40|46390.1|46370.1|46387.6|46367.6|46390.1|46370.1|46387.6|46367.6|1
1647502250000|2022-03-17 07:30:50|46389.3|46369.3|46388.4|46368.4|46390.1|46370.1|46388.4|46368.4|1
1647502260000|2022-03-17 07:31:00|46387.6|46367.6|46385.9|46365.9|46387.6|46367.6|46385.9|46365.9|1
1647502270000|2022-03-17 07:31:10|46376.7|46356.7|46365.9|46345.9|46376.7|46356.7|46365.9|46345.9|4
1647502280000|2022-03-17 07:31:20|46364.2|46344.2|46360.1|46340.1|46364.2|46344.2|46360.1|46340.1|0
1647502320000|2022-03-17 07:32:00|46350.1|46330.1|46355.1|46335.1|46355.1|46335.1|46347.6|46327.6|1
1647502330000|2022-03-17 07:32:10|46357.6|46337.6|46365.1|46345.1|46365.1|46345.1|46357.6|46337.6|0
1647502340000|2022-03-17 07:32:20|46363.4|46343.4|46360.1|46340.1|46363.4|46343.4|46360.1|46340.1|0
1647502350000|2022-03-17 07:32:30|46358.4|46338.4|46357.6|46337.6|46358.4|46338.4|46357.6|46337.6|0
1647502370000|2022-03-17 07:32:50|46355.1|46335.1|46352.6|46332.6|46355.1|46335.1|46350.9|46330.9|3
1647502390000|2022-03-17 07:33:10|46354.3|46334.3|46352.6|46332.6|46354.3|46334.3|46352.6|46332.6|1
1647502400000|2022-03-17 07:33:20|46350.9|46330.9|46350.1|46330.1|46350.9|46330.9|46350.1|46330.1|0
1647502420000|2022-03-17 07:33:40|46352.6|46332.6|46352.6|46332.6|46352.6|46332.6|46350.9|46330.9|2
1647502430000|2022-03-17 07:33:50|46350.9|46330.9|46350.9|46330.9|46352.6|46332.6|46350.1|46330.1|0
1647502440000|2022-03-17 07:34:00|46350.1|46330.1|46351|46331|46352.6|46332.6|46347.6|46327.6|1
1647502450000|2022-03-17 07:34:10|46358.5|46338.5|46362.6|46342.6|46362.6|46342.6|46358.5|46338.5|1
1647502460000|2022-03-17 07:34:20|46365.1|46345.1|46365.1|46345.1|46365.1|46345.1|46365.1|46345.1|1
1647502470000|2022-03-17 07:34:30|46367.6|46347.6|46367.6|46347.6|46367.6|46347.6|46367.6|46347.6|0
1647502480000|2022-03-17 07:34:40|46371.8|46351.8|46372.6|46352.6|46372.6|46352.6|46371.8|46351.8|1
1647502490000|2022-03-17 07:34:50|46370.9|46350.9|46372.6|46352.6|46372.6|46352.6|46370.1|46350.1|2
1647502510000|2022-03-17 07:35:10|46375.1|46355.1|46390.1|46370.1|46390.1|46370.1|46375.1|46355.1|7
1647502530000|2022-03-17 07:35:30|46391.8|46371.8|46415.1|46395.1|46415.1|46395.1|46391.8|46371.8|15
1647502540000|2022-03-17 07:35:40|46413.4|46393.4|46412.6|46392.6|46413.4|46393.4|46412.6|46392.6|3
1647502550000|2022-03-17 07:35:50|46415.1|46395.1|46427.6|46407.6|46427.6|46407.6|46412.6|46392.6|12
1647502560000|2022-03-17 07:36:00|46430.1|46410.1|46434.3|46414.3|46434.3|46414.3|46430.1|46410.1|8
1647502570000|2022-03-17 07:36:10|46436.8|46416.8|46456.9|46436.9|46459.4|46439.4|46435.1|46415.1|17
1647502580000|2022-03-17 07:36:20|46455.2|46435.2|46440.2|46420.2|46455.2|46435.2|46438.5|46418.5|5
1647502600000|2022-03-17 07:36:40|46437.7|46417.7|46436|46416|46437.7|46417.7|46436|46416|2
1647502610000|2022-03-17 07:36:50|46436.8|46416.8|46433.5|46413.5|46438.5|46418.5|46433.5|46413.5|6
1647502620000|2022-03-17 07:37:00|46435.2|46415.2|46438.5|46418.5|46438.5|46418.5|46435.2|46415.2|1
1647502630000|2022-03-17 07:37:10|46441|46421|46441|46421|46441|46421|46439.3|46419.3|4
1647502640000|2022-03-17 07:37:20|46443.5|46423.5|46443.5|46423.5|46443.5|46423.5|46443.5|46423.5|1
1647502650000|2022-03-17 07:37:30|46433.5|46413.5|46424.3|46404.3|46433.5|46413.5|46424.3|46404.3|5
1647502660000|2022-03-17 07:37:40|46420.9|46400.9|46414.3|46394.3|46420.9|46400.9|46414.3|46394.3|4
1647502670000|2022-03-17 07:37:50|||||||||1
1647502680000|2022-03-17 07:38:00|46412.6|46392.6|46411|46391|46412.6|46392.6|46411|46391|1
1647502700000|2022-03-17 07:38:20|46412.7|46392.7|46413.5|46393.5|46413.5|46393.5|46408.5|46388.5|1
1647502710000|2022-03-17 07:38:30|46416|46396|46416|46396|46416|46396|46416|46396|1
1647502740000|2022-03-17 07:39:00|46424.3|46404.3|46431.1|46411.1|46431.1|46411.1|46424.3|46404.3|10
1647502750000|2022-03-17 07:39:10|46441|46421|46446.8|46426.8|46452.7|46432.7|46441|46421|6
1647502760000|2022-03-17 07:39:20|46448.5|46428.5|46441.1|46421.1|46448.5|46428.5|46441.1|46421.1|5
1647502800000|2022-03-17 07:40:00|46441|46421|46441|46421|46441|46421|46441|46421|3
1647502810000|2022-03-17 07:40:10|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|46438.5|46418.5|1
1647502820000|2022-03-17 07:40:20|46436|46416|46423.5|46403.5|46436|46416|46423.5|46403.5|3
1647502840000|2022-03-17 07:40:40|46421.8|46401.8|46421|46401|46423.5|46403.5|46421|46401|0
1647502860000|2022-03-17 07:41:00|46420.2|46400.2|46411|46391|46420.2|46400.2|46406|46386|3
1647502870000|2022-03-17 07:41:10|46413.5|46393.5|46413.5|46393.5|46413.5|46393.5|46413.5|46393.5|2
1647502880000|2022-03-17 07:41:20|46411|46391|46408.5|46388.5|46411|46391|46408.5|46388.5|3
1647502890000|2022-03-17 07:41:30|46406|46386|46401|46381|46406|46386|46398.5|46378.5|1
1647502900000|2022-03-17 07:41:40|46396.8|46376.8|46386.8|46366.8|46396.8|46376.8|46386.8|46366.8|3
1647502910000|2022-03-17 07:41:50|46386|46366|46383.5|46363.5|46386|46366|46383.5|46363.5|2
1647502920000|2022-03-17 07:42:00|46384.3|46364.3|46383.5|46363.5|46386|46366|46383.5|46363.5|0
1647502930000|2022-03-17 07:42:10|46385.2|46365.2|46388.5|46368.5|46388.5|46368.5|46383.5|46363.5|0
1647502940000|2022-03-17 07:42:20|46395.2|46375.2|46395.2|46375.2|46395.2|46375.2|46395.2|46375.2|12
1647502950000|2022-03-17 07:42:30|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|46402.7|46382.7|0
1647502960000|2022-03-17 07:42:40|46401|46381|46401|46381|46401|46381|46401|46381|5
1647502970000|2022-03-17 07:42:50|||||||||1
1647502980000|2022-03-17 07:43:00|46401.8|46381.8|46396|46376|46403.5|46383.5|46396|46376|4
1647503020000|2022-03-17 07:43:40|46394.3|46374.3|46396.8|46376.8|46396.8|46376.8|46394.3|46374.3|2
1647503040000|2022-03-17 07:44:00|46399.3|46379.3|46396|46376|46399.3|46379.3|46396|46376|0
1647503060000|2022-03-17 07:44:20|||||||||3
1647503070000|2022-03-17 07:44:30|46395.2|46375.2|46391|46371|46395.2|46375.2|46390.2|46370.2|3
1647503080000|2022-03-17 07:44:40|46399.4|46379.4|46400.2|46380.2|46400.2|46380.2|46399.4|46379.4|3
1647503090000|2022-03-17 07:44:50|46401.9|46381.9|46408.5|46388.5|46408.5|46388.5|46401.9|46381.9|0
1647503100000|2022-03-17 07:45:00|46410.2|46390.2|46426|46406|46426|46406|46410.2|46390.2|2
1647503110000|2022-03-17 07:45:10|||||||||1
1647503120000|2022-03-17 07:45:20|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|46414.3|46394.3|3
1647503130000|2022-03-17 07:45:30|46412.6|46392.6|46411.8|46391.8|46412.6|46392.6|46411.8|46391.8|0
1647503140000|2022-03-17 07:45:40|46410.1|46390.1|46409.3|46389.3|46410.1|46390.1|46409.3|46389.3|0
1647503150000|2022-03-17 07:45:50|46411|46391|46411|46391|46411|46391|46411|46391|1
1647503170000|2022-03-17 07:46:10|46408.6|46388.6|46401.9|46381.9|46408.6|46388.6|46396.1|46376.1|12
1647503180000|2022-03-17 07:46:20|46404.4|46384.4|46419.4|46399.4|46419.4|46399.4|46404.4|46384.4|2
1647503200000|2022-03-17 07:46:40|46421.9|46401.9|46421.9|46401.9|46421.9|46401.9|46421.9|46401.9|0
1647503210000|2022-03-17 07:46:50|46423.6|46403.6|46424.4|46404.4|46424.4|46404.4|46421.9|46401.9|0
1647503220000|2022-03-17 07:47:00|||||||||2
1647503230000|2022-03-17 07:47:10|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|46425.2|46405.2|0
1647503240000|2022-03-17 07:47:20|46426|46406|46426|46406|46426|46406|46426|46406|1
1647503250000|2022-03-17 07:47:30|46427.7|46407.7|46432.7|46412.7|46432.7|46412.7|46427.7|46407.7|0
1647503260000|2022-03-17 07:47:40|46435.2|46415.2|46432.7|46412.7|46435.2|46415.2|46432.7|46412.7|0
1647503270000|2022-03-17 07:47:50|||||||||1
1647503280000|2022-03-17 07:48:00|46435.2|46415.2|46435.2|46415.2|46435.2|46415.2|46435.2|46415.2|1
1647503290000|2022-03-17 07:48:10|46433.5|46413.5|46432.7|46412.7|46433.5|46413.5|46432.7|46412.7|3
1647503300000|2022-03-17 07:48:20|46431|46411|46430.2|46410.2|46431|46411|46427.7|46407.7|1
1647503310000|2022-03-17 07:48:30|46428.5|46408.5|46428.5|46408.5|46428.5|46408.5|46428.5|46408.5|0
1647503320000|2022-03-17 07:48:40|46430.2|46410.2|46430.2|46410.2|46430.2|46410.2|46428.5|46408.5|1
1647503330000|2022-03-17 07:48:50|46428.5|46408.5|46430.2|46410.2|46430.2|46410.2|46426|46406|2
1647503350000|2022-03-17 07:49:10|46431.9|46411.9|46436.9|46416.9|46436.9|46416.9|46431.9|46411.9|5
1647503360000|2022-03-17 07:49:20|46439.4|46419.4|46437.7|46417.7|46439.4|46419.4|46437.7|46417.7|1
1647503380000|2022-03-17 07:49:40|46441.9|46421.9|46437.7|46417.7|46441.9|46421.9|46437.7|46417.7|2
1647503390000|2022-03-17 07:49:50|46436|46416|46429.4|46409.4|46436|46416|46429.4|46409.4|1
1647503400000|2022-03-17 07:50:00|46430.2|46410.2|46430.2|46410.2|46430.2|46410.2|46430.2|46410.2|2
1647503410000|2022-03-17 07:50:10|46432.7|46412.7|46432.7|46412.7|46432.7|46412.7|46432.7|46412.7|1
1647503440000|2022-03-17 07:50:40|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|46433.5|46413.5|2
1647503460000|2022-03-17 07:51:00|46432.7|46412.7|46432.7|46412.7|46432.7|46412.7|46432.7|46412.7|0
1647503470000|2022-03-17 07:51:10|46431|46411|46435.2|46415.2|46435.2|46415.2|46430.2|46410.2|1
1647503480000|2022-03-17 07:51:20|46440.3|46420.3|46442.7|46422.7|46442.7|46422.7|46440.3|46420.3|0
1647503490000|2022-03-17 07:51:30|46451.9|46431.9|46453.6|46433.6|46453.6|46433.6|46451.9|46431.9|6
1647503500000|2022-03-17 07:51:40|46456.1|46436.1|46455.2|46435.2|46456.1|46436.1|46455.2|46435.2|1
1647503520000|2022-03-17 07:52:00|46458.6|46438.6|46472.7|46452.7|46472.7|46452.7|46458.6|46438.6|2
1647503530000|2022-03-17 07:52:10|46475.2|46455.2|46479.4|46459.4|46479.4|46459.4|46475.2|46455.2|6
1647503540000|2022-03-17 07:52:20|46476.9|46456.9|46479.4|46459.4|46480.2|46460.2|46475.2|46455.2|5
1647503550000|2022-03-17 07:52:30|46477.7|46457.7|46477.7|46457.7|46481.9|46461.9|46476.9|46456.9|1
1647503560000|2022-03-17 07:52:40|46476|46456|46481.9|46461.9|46481.9|46461.9|46475.2|46455.2|2
1647503570000|2022-03-17 07:52:50|46480.2|46460.2|46518.6|46498.6|46518.6|46498.6|46480.2|46460.2|8
1647503580000|2022-03-17 07:53:00|46520.3|46500.3|46519.4|46499.4|46520.3|46500.3|46518.6|46498.6|4
1647503590000|2022-03-17 07:53:10|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|3
1647503600000|2022-03-17 07:53:20|46504.3|46484.3|46506.9|46486.9|46506.9|46486.9|46502.7|46482.7|4
1647503610000|2022-03-17 07:53:30|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|46509.4|46489.4|2
1647503620000|2022-03-17 07:53:40|46506.9|46486.9|46506.9|46486.9|46509.4|46489.4|46506.9|46486.9|1
1647503640000|2022-03-17 07:54:00|||||||||1
1647503650000|2022-03-17 07:54:10|46509.4|46489.4|46506.9|46486.9|46509.4|46489.4|46506.9|46486.9|0
1647503660000|2022-03-17 07:54:20|46508.6|46488.6|46506.9|46486.9|46508.6|46488.6|46506.9|46486.9|1
1647503670000|2022-03-17 07:54:30|46505.2|46485.2|46489.4|46469.4|46505.2|46485.2|46489.4|46469.4|6
1647503680000|2022-03-17 07:54:40|46486.9|46466.9|46486.9|46466.9|46495.2|46475.2|46486.9|46466.9|14
1647503690000|2022-03-17 07:54:50|46483.5|46463.5|46519.4|46499.4|46519.4|46499.4|46481.9|46461.9|5
1647503710000|2022-03-17 07:55:10|||||||||1
1647503720000|2022-03-17 07:55:20|46516.9|46496.9|46496.9|46476.9|46516.9|46496.9|46496.9|46476.9|4
1647503730000|2022-03-17 07:55:30|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|46491.9|46471.9|1
1647503740000|2022-03-17 07:55:40|46480.2|46460.2|46480.2|46460.2|46480.2|46460.2|46480.2|46460.2|1
1647503750000|2022-03-17 07:55:50|46477.7|46457.7|46474.4|46454.4|46477.7|46457.7|46474.4|46454.4|0
1647503770000|2022-03-17 07:56:10|46473.6|46453.6|46464.4|46444.4|46473.6|46453.6|46464.4|46444.4|2
1647503780000|2022-03-17 07:56:20|46466.9|46446.9|46471.9|46451.9|46471.9|46451.9|46466.9|46446.9|1
1647503790000|2022-03-17 07:56:30|46473.6|46453.6|46473.6|46453.6|46473.6|46453.6|46473.6|46453.6|0
1647503800000|2022-03-17 07:56:40|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|46476.9|46456.9|0
1647503820000|2022-03-17 07:57:00|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|46479.4|46459.4|0
1647503830000|2022-03-17 07:57:10|46491.1|46471.1|46509.4|46489.4|46509.4|46489.4|46491.1|46471.1|5
1647503840000|2022-03-17 07:57:20|46511.1|46491.1|46516.9|46496.9|46516.9|46496.9|46511.1|46491.1|0
1647503860000|2022-03-17 07:57:40|46526.9|46506.9|46536.9|46516.9|46536.9|46516.9|46526.9|46506.9|7
1647503870000|2022-03-17 07:57:50|46538.6|46518.6|46545.3|46525.3|46545.3|46525.3|46538.6|46518.6|1
1647503880000|2022-03-17 07:58:00|46547|46527|46547.8|46527.8|46549.5|46529.5|46547|46527|13
1647503890000|2022-03-17 07:58:10|46544.4|46524.4|46541.9|46521.9|46544.4|46524.4|46541.9|46521.9|4
1647503900000|2022-03-17 07:58:20|46543.6|46523.6|46542.7|46522.7|46544.4|46524.4|46542.7|46522.7|0
1647503910000|2022-03-17 07:58:30|46541.9|46521.9|46544.4|46524.4|46545.2|46525.2|46539.4|46519.4|2
1647503930000|2022-03-17 07:58:50|||||||||1
1647503940000|2022-03-17 07:59:00|46542.7|46522.7|46536.9|46516.9|46542.7|46522.7|46534.4|46514.4|5
1647503950000|2022-03-17 07:59:10|46534.4|46514.4|46500.2|46480.2|46536.9|46516.9|46500.2|46480.2|3
1647503960000|2022-03-17 07:59:20|46501.9|46481.9|46502.7|46482.7|46502.7|46482.7|46501.9|46481.9|0
1647503970000|2022-03-17 07:59:30|46504.4|46484.4|46503.6|46483.6|46506.1|46486.1|46503.6|46483.6|4
1647503980000|2022-03-17 07:59:40|46501.9|46481.9|46506.1|46486.1|46506.1|46486.1|46501.1|46481.1|2
1647503990000|2022-03-17 07:59:50|46507.8|46487.8|46489.4|46469.4|46508.6|46488.6|46489.4|46469.4|11
1647504000000|2022-03-17 08:00:00|46471|46451|46503.6|46483.6|46503.6|46483.6|46453.5|46433.5|28
1647504010000|2022-03-17 08:00:10|46504.4|46484.4|46504.4|46484.4|46516.9|46496.9|46501.9|46481.9|11
1647504020000|2022-03-17 08:00:20|46506.1|46486.1|46519.4|46499.4|46519.4|46499.4|46506.1|46486.1|4
1647504030000|2022-03-17 08:00:30|46521.9|46501.9|46539.4|46519.4|46539.4|46519.4|46521.9|46501.9|4
1647504040000|2022-03-17 08:00:40|46541.9|46521.9|46568.5|46548.5|46568.5|46548.5|46541.9|46521.9|18
1647504050000|2022-03-17 08:00:50|46574.4|46554.4|46564.4|46544.4|46574.4|46554.4|46564.4|46544.4|8
1647504060000|2022-03-17 08:01:00|46563.6|46543.6|46591.1|46571.1|46591.1|46571.1|46563.6|46543.6|9
1647504070000|2022-03-17 08:01:10|46591.9|46571.9|46604.4|46584.4|46606.9|46586.9|46587.7|46567.7|14
1647504080000|2022-03-17 08:01:20|46606.9|46586.9|46604.4|46584.4|46606.9|46586.9|46604.4|46584.4|4
1647504090000|2022-03-17 08:01:30|46606.1|46586.1|46604.4|46584.4|46609.4|46589.4|46604.4|46584.4|6
1647504100000|2022-03-17 08:01:40|46597.7|46577.7|46584.4|46564.4|46597.7|46577.7|46580.2|46560.2|15
1647504110000|2022-03-17 08:01:50|46583.6|46563.6|46578.5|46558.5|46583.6|46563.6|46578.5|46558.5|4
1647504120000|2022-03-17 08:02:00|46577.7|46557.7|46582.7|46562.7|46584.4|46564.4|46577.7|46557.7|3
1647504130000|2022-03-17 08:02:10|46581.9|46561.9|46571.9|46551.9|46581.9|46561.9|46571.9|46551.9|4
1647504140000|2022-03-17 08:02:20|46573.6|46553.6|46581.9|46561.9|46581.9|46561.9|46573.6|46553.6|3
1647504150000|2022-03-17 08:02:30|46587.8|46567.8|46596.9|46576.9|46596.9|46576.9|46586.9|46566.9|5
1647504160000|2022-03-17 08:02:40|46599.4|46579.4|46614.4|46594.4|46614.4|46594.4|46599.4|46579.4|4
1647504170000|2022-03-17 08:02:50|46616.1|46596.1|46614.4|46594.4|46621.1|46601.1|46612.7|46592.7|8
1647504180000|2022-03-17 08:03:00|46605.2|46585.2|46594.4|46574.4|46605.2|46585.2|46594.4|46574.4|10
1647504190000|2022-03-17 08:03:10|46596.1|46576.1|46598.6|46578.6|46598.6|46578.6|46594.4|46574.4|4
1647504200000|2022-03-17 08:03:20|46600.3|46580.3|46601.9|46581.9|46603.6|46583.6|46600.3|46580.3|7
1647504210000|2022-03-17 08:03:30|46603.6|46583.6|46586.1|46566.1|46606.9|46586.9|46586.1|46566.1|14
1647504220000|2022-03-17 08:03:40|46581.9|46561.9|46589.4|46569.4|46589.4|46569.4|46581.9|46561.9|2
1647504230000|2022-03-17 08:03:50|||||||||4
1647504240000|2022-03-17 08:04:00|46591.9|46571.9|46584.4|46564.4|46609.4|46589.4|46584.4|46564.4|8
1647504250000|2022-03-17 08:04:10|46582.7|46562.7|46584.4|46564.4|46584.4|46564.4|46581.9|46561.9|0
1647504260000|2022-03-17 08:04:20|46586.1|46566.1|46586.9|46566.9|46586.9|46566.9|46586.1|46566.1|1
1647504270000|2022-03-17 08:04:30|46586.1|46566.1|46587.7|46567.7|46593.6|46573.6|46571.9|46551.9|14
1647504280000|2022-03-17 08:04:40|46586.9|46566.9|46586.9|46566.9|46586.9|46566.9|46586.9|46566.9|0
1647504290000|2022-03-17 08:04:50|46589.4|46569.4|46595.2|46575.2|46595.2|46575.2|46589.4|46569.4|5
1647504300000|2022-03-17 08:05:00|46594.4|46574.4|46581.9|46561.9|46599.4|46579.4|46570.2|46550.2|16
1647504320000|2022-03-17 08:05:20|46586.1|46566.1|46586.1|46566.1|46586.1|46566.1|46586.1|46566.1|1
1647504330000|2022-03-17 08:05:30|46586.9|46566.9|46590.2|46570.2|46590.2|46570.2|46586.9|46566.9|0
1647504340000|2022-03-17 08:05:40|46587.7|46567.7|46592.7|46572.7|46592.7|46572.7|46587.7|46567.7|2
1647504350000|2022-03-17 08:05:50|46594.4|46574.4|46597.8|46577.8|46608.6|46588.6|46594.4|46574.4|7
1647504360000|2022-03-17 08:06:00|46597|46577|46586.9|46566.9|46597|46577|46586.1|46566.1|1
1647504370000|2022-03-17 08:06:10|46584.4|46564.4|46584.4|46564.4|46584.4|46564.4|46584.4|46564.4|3
1647504380000|2022-03-17 08:06:20|46589.4|46569.4|46591.9|46571.9|46593.6|46573.6|46589.4|46569.4|2
1647504390000|2022-03-17 08:06:30|46608.6|46588.6|46621.1|46601.1|46621.1|46601.1|46596.1|46576.1|44
1647504400000|2022-03-17 08:06:40|46619.4|46599.4|46621.9|46601.9|46621.9|46601.9|46619.4|46599.4|7
1647504410000|2022-03-17 08:06:50|46619.4|46599.4|46622.7|46602.7|46624.4|46604.4|46619.4|46599.4|4
1647504420000|2022-03-17 08:07:00|46621|46601|46622.7|46602.7|46622.7|46602.7|46620.2|46600.2|1
1647504430000|2022-03-17 08:07:10|46616.9|46596.9|46616.9|46596.9|46616.9|46596.9|46616.9|46596.9|7
1647504440000|2022-03-17 08:07:20|46612.7|46592.7|46611.9|46591.9|46612.7|46592.7|46611.9|46591.9|3
1647504450000|2022-03-17 08:07:30|46609.4|46589.4|46596.9|46576.9|46609.4|46589.4|46594.4|46574.4|8
1647504460000|2022-03-17 08:07:40|46594.4|46574.4|46592.7|46572.7|46596.9|46576.9|46591.9|46571.9|4
1647504470000|2022-03-17 08:07:50|46595.2|46575.2|46592.7|46572.7|46595.2|46575.2|46592.7|46572.7|1
1647504480000|2022-03-17 08:08:00|46595.2|46575.2|46595.2|46575.2|46595.2|46575.2|46592.7|46572.7|0
1647504490000|2022-03-17 08:08:10|46593.5|46573.5|46600.2|46580.2|46600.2|46580.2|46592.7|46572.7|2
1647504500000|2022-03-17 08:08:20|46601.9|46581.9|46606.1|46586.1|46606.1|46586.1|46601.9|46581.9|0
1647504510000|2022-03-17 08:08:30|46624.4|46604.4|46605.2|46585.2|46624.4|46604.4|46605.2|46585.2|16
1647504520000|2022-03-17 08:08:40|46604.4|46584.4|46584.4|46564.4|46604.4|46584.4|46579.4|46559.4|6
1647504530000|2022-03-17 08:08:50|46601.9|46581.9|46604.4|46584.4|46604.4|46584.4|46601.9|46581.9|5
1647504540000|2022-03-17 08:09:00|46605.2|46585.2|46601.1|46581.1|46606.9|46586.9|46596.1|46576.1|4
1647504550000|2022-03-17 08:09:10|46599.4|46579.4|46613.6|46593.6|46615.3|46595.3|46599.4|46579.4|1
1647504560000|2022-03-17 08:09:20|46615.3|46595.3|46609.4|46589.4|46615.3|46595.3|46609.4|46589.4|2
1647504570000|2022-03-17 08:09:30|46601.9|46581.9|46623.6|46603.6|46623.6|46603.6|46601.9|46581.9|3
1647504580000|2022-03-17 08:09:40|46624.4|46604.4|46632.8|46612.8|46638.6|46618.6|46624.4|46604.4|19
1647504590000|2022-03-17 08:09:50|46631.1|46611.1|46625.3|46605.3|46635.3|46615.3|46619.4|46599.4|13
1647504600000|2022-03-17 08:10:00|46626.9|46606.9|46629.4|46609.4|46631.9|46611.9|46626.9|46606.9|2
1647504610000|2022-03-17 08:10:10|46630.2|46610.2|46620.2|46600.2|46631.9|46611.9|46620.2|46600.2|4
1647504620000|2022-03-17 08:10:20|46621.9|46601.9|46611.9|46591.9|46621.9|46601.9|46606.9|46586.9|1
1647504630000|2022-03-17 08:10:30|46610.2|46590.2|46614.4|46594.4|46614.4|46594.4|46610.2|46590.2|1
1647504640000|2022-03-17 08:10:40|46616.1|46596.1|46616.9|46596.9|46616.9|46596.9|46614.4|46594.4|0
1647504650000|2022-03-17 08:10:50|46615.2|46595.2|46611.9|46591.9|46616.9|46596.9|46610.2|46590.2|2
1647504660000|2022-03-17 08:11:00|46609.4|46589.4|46606.9|46586.9|46609.4|46589.4|46601.9|46581.9|3
1647504670000|2022-03-17 08:11:10|46605.2|46585.2|46603.6|46583.6|46605.2|46585.2|46603.6|46583.6|2
1647504680000|2022-03-17 08:11:20|46599.4|46579.4|46599.4|46579.4|46599.4|46579.4|46599.4|46579.4|4
1647504690000|2022-03-17 08:11:30|46595.2|46575.2|46594.4|46574.4|46595.2|46575.2|46594.4|46574.4|5
1647504700000|2022-03-17 08:11:40|46589.4|46569.4|46587.7|46567.7|46589.4|46569.4|46584.4|46564.4|5
1647504710000|2022-03-17 08:11:50|46589.4|46569.4|46594.4|46574.4|46594.4|46574.4|46589.4|46569.4|5
1647504720000|2022-03-17 08:12:00|46586|46566|46582.7|46562.7|46586|46566|46582.7|46562.7|2
1647504750000|2022-03-17 08:12:30|46584.4|46564.4|46589.4|46569.4|46591.9|46571.9|46584.4|46564.4|2
1647504770000|2022-03-17 08:12:50|46591.9|46571.9|46592.7|46572.7|46596.9|46576.9|46589.4|46569.4|5
1647504780000|2022-03-17 08:13:00|46591|46571|46590.2|46570.2|46592.7|46572.7|46590.2|46570.2|0
1647504790000|2022-03-17 08:13:10|46586|46566|46586|46566|46586|46566|46586|46566|1
1647504800000|2022-03-17 08:13:20|46587.7|46567.7|46590.2|46570.2|46590.2|46570.2|46587.7|46567.7|0
1647504810000|2022-03-17 08:13:30|46588.5|46568.5|46596.9|46576.9|46596.9|46576.9|46588.5|46568.5|0
1647504820000|2022-03-17 08:13:40|46595.2|46575.2|46594.4|46574.4|46595.2|46575.2|46594.4|46574.4|2
1647504840000|2022-03-17 08:14:00|46596.9|46576.9|46597.7|46577.7|46597.7|46577.7|46596.9|46576.9|7
1647504850000|2022-03-17 08:14:10|46598.6|46578.6|46596.9|46576.9|46599.4|46579.4|46596.9|46576.9|0
1647504860000|2022-03-17 08:14:20|46598.6|46578.6|46604.4|46584.4|46604.4|46584.4|46591.9|46571.9|7
1647504870000|2022-03-17 08:14:30|46609.4|46589.4|46614.4|46594.4|46614.4|46594.4|46609.4|46589.4|7
1647504880000|2022-03-17 08:14:40|46616.1|46596.1|46621.9|46601.9|46621.9|46601.9|46616.1|46596.1|1
1647504890000|2022-03-17 08:14:50|46623.6|46603.6|46626.1|46606.1|46626.1|46606.1|46623.6|46603.6|1
1647504900000|2022-03-17 08:15:00|46627.8|46607.8|46629.4|46609.4|46631.1|46611.1|46627.8|46607.8|2
1647504910000|2022-03-17 08:15:10|46628.6|46608.6|46628.6|46608.6|46628.6|46608.6|46628.6|46608.6|2
1647504920000|2022-03-17 08:15:20|46637|46617|46643.7|46623.7|46643.7|46623.7|46637|46617|9
1647504930000|2022-03-17 08:15:30|46645.4|46625.4|46644.5|46624.5|46650.4|46630.4|46644.5|46624.5|20
1647504940000|2022-03-17 08:15:40|46646.2|46626.2|46624.5|46604.5|46646.2|46626.2|46624.5|46604.5|14
1647504950000|2022-03-17 08:15:50|46627|46607|46627|46607|46627|46607|46627|46607|6
1647504960000|2022-03-17 08:16:00|46629.5|46609.5|46627.8|46607.8|46629.5|46609.5|46627|46607|1
1647504970000|2022-03-17 08:16:10|46628.7|46608.7|46632|46612|46632|46612|46628.7|46608.7|0
1647504980000|2022-03-17 08:16:20|46633.7|46613.7|46634.5|46614.5|46634.5|46614.5|46633.7|46613.7|2
1647504990000|2022-03-17 08:16:30|46632.8|46612.8|46632|46612|46633.7|46613.7|46632|46612|2
1647505000000|2022-03-17 08:16:40|46630.3|46610.3|46627|46607|46630.3|46610.3|46627|46607|1
1647505020000|2022-03-17 08:17:00|46628.7|46608.7|46629.5|46609.5|46629.5|46609.5|46628.7|46608.7|4
1647505030000|2022-03-17 08:17:10|46631.2|46611.2|46632|46612|46632|46612|46631.2|46611.2|3
1647505050000|2022-03-17 08:17:30|46629.5|46609.5|46629.5|46609.5|46630.3|46610.3|46629.5|46609.5|2
1647505070000|2022-03-17 08:17:50|46632|46612|46628.7|46608.7|46637|46617|46628.7|46608.7|9
1647505080000|2022-03-17 08:18:00|46626.2|46606.2|46612|46592|46629.5|46609.5|46612|46592|5
1647505090000|2022-03-17 08:18:10|46613.7|46593.7|46615.3|46595.3|46617.8|46597.8|46613.7|46593.7|1
1647505100000|2022-03-17 08:18:20|46625.4|46605.4|46627|46607|46628.7|46608.7|46625.4|46605.4|5
1647505110000|2022-03-17 08:18:30|46627.8|46607.8|46627.8|46607.8|46627.8|46607.8|46627.8|46607.8|0
1647505120000|2022-03-17 08:18:40|46627|46607|46632|46612|46632|46612|46627|46607|3
1647505130000|2022-03-17 08:18:50|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|46629.5|46609.5|0
1647505140000|2022-03-17 08:19:00|46631.2|46611.2|46638.7|46618.7|46638.7|46618.7|46629.5|46609.5|2
1647505150000|2022-03-17 08:19:10|46637.9|46617.9|46641.2|46621.2|46641.2|46621.2|46637.9|46617.9|0
1647505160000|2022-03-17 08:19:20|46642|46622|46642|46622|46642|46622|46642|46622|9
1647505170000|2022-03-17 08:19:30|46644.5|46624.5|46645.3|46625.3|46646.2|46626.2|46642|46622|5
1647505180000|2022-03-17 08:19:40|46644.5|46624.5|46643.6|46623.6|46647|46627|46643.6|46623.6|10
1647505190000|2022-03-17 08:19:50|46642.8|46622.8|46641.9|46621.9|46643.6|46623.6|46641.1|46621.1|4
1647505200000|2022-03-17 08:20:00|46639.4|46619.4|46641.9|46621.9|46641.9|46621.9|46639.4|46619.4|1
1647505220000|2022-03-17 08:20:20|46644.4|46624.4|46646.9|46626.9|46646.9|46626.9|46644.4|46624.4|2
1647505230000|2022-03-17 08:20:30|46645.2|46625.2|46646.9|46626.9|46646.9|46626.9|46645.2|46625.2|1
1647505240000|2022-03-17 08:20:40|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|0
1647505250000|2022-03-17 08:20:50|46646.9|46626.9|46646.9|46626.9|46648.6|46628.6|46646.9|46626.9|0
1647505260000|2022-03-17 08:21:00|46644.4|46624.4|46641.9|46621.9|46646.1|46626.1|46641.1|46621.1|10
1647505270000|2022-03-17 08:21:10|46639.4|46619.4|46638.6|46618.6|46641.9|46621.9|46638.6|46618.6|4
1647505280000|2022-03-17 08:21:20|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|46639.4|46619.4|0
1647505290000|2022-03-17 08:21:30|46641.9|46621.9|46643.6|46623.6|46643.6|46623.6|46641.9|46621.9|1
1647505300000|2022-03-17 08:21:40|46645.3|46625.3|46645.3|46625.3|46645.3|46625.3|46643.6|46623.6|0
1647505310000|2022-03-17 08:21:50|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|46643.6|46623.6|2
1647505320000|2022-03-17 08:22:00|46648.6|46628.6|46657.8|46637.8|46658.7|46638.7|46648.6|46628.6|5
1647505330000|2022-03-17 08:22:10|46660.3|46640.3|46657.8|46637.8|46660.3|46640.3|46657.8|46637.8|3
1647505340000|2022-03-17 08:22:20|46660.3|46640.3|46657.8|46637.8|46662|46642|46656.1|46636.1|7
1647505350000|2022-03-17 08:22:30|46659.5|46639.5|46666.2|46646.2|46667.9|46647.9|46659.5|46639.5|11
1647505360000|2022-03-17 08:22:40|46664.5|46644.5|46665.3|46645.3|46665.3|46645.3|46663.7|46643.7|2
1647505370000|2022-03-17 08:22:50|46662.8|46642.8|46664.5|46644.5|46664.5|46644.5|46657.8|46637.8|23
1647505380000|2022-03-17 08:23:00|46666.2|46646.2|46699.1|46679.1|46699.1|46679.1|46666.2|46646.2|22
1647505390000|2022-03-17 08:23:10|46690.8|46670.8|46691.6|46671.6|46691.6|46671.6|46687.4|46667.4|14
1647505400000|2022-03-17 08:23:20|46699.1|46679.1|46699.1|46679.1|46704.1|46684.1|46696.6|46676.6|11
1647505410000|2022-03-17 08:23:30|46695.7|46675.7|46667.4|46647.4|46695.7|46675.7|46667.4|46647.4|8
1647505420000|2022-03-17 08:23:40|46664.9|46644.9|46651.5|46631.5|46664.9|46644.9|46648.2|46628.2|10
1647505430000|2022-03-17 08:23:50|46650.7|46630.7|46634.9|46614.9|46650.7|46630.7|46630.7|46610.7|13
1647505440000|2022-03-17 08:24:00|||||||||2
1647505450000|2022-03-17 08:24:10|46630.7|46610.7|46631.5|46611.5|46633.2|46613.2|46629|46609|2
1647505460000|2022-03-17 08:24:20|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|0
1647505470000|2022-03-17 08:24:30|46631.5|46611.5|46632.3|46612.3|46634|46614|46629.8|46609.8|9
1647505480000|2022-03-17 08:24:40|46630.6|46610.6|46632.3|46612.3|46632.3|46612.3|46630.6|46610.6|3
1647505490000|2022-03-17 08:24:50|46630.6|46610.6|46644|46624|46644|46624|46630.6|46610.6|3
1647505500000|2022-03-17 08:25:00|46642.3|46622.3|46641.5|46621.5|46644|46624|46639|46619|2
1647505530000|2022-03-17 08:25:30|||||||||1
1647505540000|2022-03-17 08:25:40|46639.8|46619.8|46641.5|46621.5|46641.5|46621.5|46639|46619|0
1647505550000|2022-03-17 08:25:50|46639.8|46619.8|46641.5|46621.5|46641.5|46621.5|46639|46619|0
1647505560000|2022-03-17 08:26:00|46644|46624|46644.8|46624.8|46644.8|46624.8|46641.5|46621.5|2
1647505570000|2022-03-17 08:26:10|46642.3|46622.3|46646.5|46626.5|46651.5|46631.5|46641.5|46621.5|6
1647505580000|2022-03-17 08:26:20|46648.2|46628.2|46656.5|46636.5|46656.5|46636.5|46648.2|46628.2|1
1647505590000|2022-03-17 08:26:30|46655.7|46635.7|46651.5|46631.5|46655.7|46635.7|46651.5|46631.5|0
1647505600000|2022-03-17 08:26:40|46646.5|46626.5|46642.3|46622.3|46646.5|46626.5|46639|46619|8
1647505610000|2022-03-17 08:26:50|46641.5|46621.5|46641.5|46621.5|46644|46624|46641.5|46621.5|6
1647505620000|2022-03-17 08:27:00|46643.2|46623.2|46641.5|46621.5|46646.5|46626.5|46641.5|46621.5|3
1647505630000|2022-03-17 08:27:10|46644|46624|46644|46624|46644|46624|46644|46624|3
1647505640000|2022-03-17 08:27:20|46649.8|46629.8|46654.8|46634.8|46656.5|46636.5|46649.8|46629.8|3
1647505650000|2022-03-17 08:27:30|46656.5|46636.5|46660.5|46640.5|46660.5|46640.5|46651.5|46631.5|10
1647505670000|2022-03-17 08:27:50|46649.8|46629.8|46649|46629|46649.8|46629.8|46649|46629|5
1647505680000|2022-03-17 08:28:00|46648.2|46628.2|46648.2|46628.2|46648.2|46628.2|46648.2|46628.2|2
1647505690000|2022-03-17 08:28:10|46649|46629|46642.3|46622.3|46649|46629|46642.3|46622.3|1
1647505700000|2022-03-17 08:28:20|46641.5|46621.5|46626.3|46606.3|46641.5|46621.5|46626.3|46606.3|3
1647505710000|2022-03-17 08:28:30|46629.8|46609.8|46629.8|46609.8|46629.8|46609.8|46629.8|46609.8|10
1647505720000|2022-03-17 08:28:40|46630.5|46610.5|46633|46613|46633|46613|46630.5|46610.5|0
1647505730000|2022-03-17 08:28:50|46641.3|46621.3|46638.8|46618.8|46642.1|46622.1|46638.8|46618.8|8
1647505740000|2022-03-17 08:29:00|46641.3|46621.3|46643.8|46623.8|46643.8|46623.8|46641.3|46621.3|1
1647505750000|2022-03-17 08:29:10|46650.5|46630.5|46655.5|46635.5|46656.3|46636.3|46650.5|46630.5|0
1647505760000|2022-03-17 08:29:20|46653.8|46633.8|46651.3|46631.3|46656.3|46636.3|46646.3|46626.3|5
1647505770000|2022-03-17 08:29:30|46653|46633|46652.1|46632.1|46653|46633|46651.3|46631.3|0
1647505780000|2022-03-17 08:29:40|46653|46633|46650.5|46630.5|46653|46633|46648.8|46628.8|3
1647505790000|2022-03-17 08:29:50|46651.3|46631.3|46653.8|46633.8|46653.8|46633.8|46651.3|46631.3|2
1647505800000|2022-03-17 08:30:00|46656.3|46636.3|46658.8|46638.8|46658.8|46638.8|46655.5|46635.5|2
1647505810000|2022-03-17 08:30:10|46660.5|46640.5|46665.5|46645.5|46665.5|46645.5|46660.5|46640.5|1
1647505820000|2022-03-17 08:30:20|46668.8|46648.8|46676.3|46656.3|46676.3|46656.3|46668.8|46648.8|2
1647505830000|2022-03-17 08:30:30|46681.3|46661.3|46681.3|46661.3|46681.3|46661.3|46681.3|46661.3|2
1647505840000|2022-03-17 08:30:40|46680.5|46660.5|46683.8|46663.8|46683.8|46663.8|46680.5|46660.5|2
1647505850000|2022-03-17 08:30:50|46682.1|46662.1|46680.5|46660.5|46682.1|46662.1|46678.8|46658.8|1
1647505860000|2022-03-17 08:31:00|46681.3|46661.3|46668.8|46648.8|46683.8|46663.8|46668.8|46648.8|17
1647505870000|2022-03-17 08:31:10|46673|46653|46685.5|46665.5|46685.5|46665.5|46673|46653|6
1647505880000|2022-03-17 08:31:20|46683.8|46663.8|46676.3|46656.3|46686.3|46666.3|46676.3|46656.3|3
1647505890000|2022-03-17 08:31:30|46678.8|46658.8|46666.3|46646.3|46681.3|46661.3|46666.3|46646.3|1
1647505900000|2022-03-17 08:31:40|46661.3|46641.3|46666.3|46646.3|46666.3|46646.3|46661.3|46641.3|2
1647505910000|2022-03-17 08:31:50|46665.5|46645.5|46666.3|46646.3|46666.3|46646.3|46665.5|46645.5|0
1647505920000|2022-03-17 08:32:00|||||||||2
1647505930000|2022-03-17 08:32:10|46668|46648|46661.3|46641.3|46668.8|46648.8|46658.8|46638.8|1
1647505940000|2022-03-17 08:32:20|46659.6|46639.6|46658.8|46638.8|46661.3|46641.3|46658.8|46638.8|0
1647505950000|2022-03-17 08:32:30|46652.1|46632.1|46653|46633|46656.3|46636.3|46652.1|46632.1|1
1647505960000|2022-03-17 08:32:40|46651.3|46631.3|46643.8|46623.8|46651.3|46631.3|46643.8|46623.8|1
1647505970000|2022-03-17 08:32:50|46646.3|46626.3|46643.8|46623.8|46646.3|46626.3|46643.8|46623.8|2
1647505980000|2022-03-17 08:33:00|||||||||1
1647505990000|2022-03-17 08:33:10|46645.5|46625.5|46645.5|46625.5|46646.3|46626.3|46643.8|46623.8|0
1647506000000|2022-03-17 08:33:20|46647.2|46627.2|46643.8|46623.8|46647.2|46627.2|46643.8|46623.8|0
1647506010000|2022-03-17 08:33:30|46642.1|46622.1|46641.3|46621.3|46642.1|46622.1|46641.3|46621.3|2
1647506020000|2022-03-17 08:33:40|46639.6|46619.6|46633.8|46613.8|46639.6|46619.6|46633|46613|3
1647506030000|2022-03-17 08:33:50|46635.5|46615.5|46638.8|46618.8|46638.8|46618.8|46635.5|46615.5|3
1647506040000|2022-03-17 08:34:00|46636.3|46616.3|46634.6|46614.6|46638.8|46618.8|46634.6|46614.6|1
1647506050000|2022-03-17 08:34:10|46637.1|46617.1|46636.3|46616.3|46637.1|46617.1|46631.3|46611.3|5
1647506060000|2022-03-17 08:34:20|46633.8|46613.8|46633|46613|46633.8|46613.8|46630.5|46610.5|0
1647506070000|2022-03-17 08:34:30|46633.8|46613.8|46635.4|46615.4|46635.4|46615.4|46632.1|46612.1|17
1647506080000|2022-03-17 08:34:40|46637.1|46617.1|46636.2|46616.2|46637.9|46617.9|46635.4|46615.4|1
1647506100000|2022-03-17 08:35:00|46635.4|46615.4|46620.4|46600.4|46635.4|46615.4|46615.4|46595.4|12
1647506110000|2022-03-17 08:35:10|46618.7|46598.7|46617.1|46597.1|46618.7|46598.7|46617.1|46597.1|1
1647506120000|2022-03-17 08:35:20|46617.9|46597.9|46602|46582|46617.9|46597.9|46602|46582|6
1647506130000|2022-03-17 08:35:30|46603.7|46583.7|46603.7|46583.7|46603.7|46583.7|46601.2|46581.2|13
1647506140000|2022-03-17 08:35:40|46602|46582|46601.2|46581.2|46602|46582|46601.2|46581.2|0
1647506150000|2022-03-17 08:35:50|46597|46577|46594.5|46574.5|46597|46577|46594.5|46574.5|0
1647506160000|2022-03-17 08:36:00|46597|46577|46597|46577|46597|46577|46594.5|46574.5|3
1647506170000|2022-03-17 08:36:10|46599.5|46579.5|46610.4|46590.4|46610.4|46590.4|46599.5|46579.5|6
1647506180000|2022-03-17 08:36:20|46612.1|46592.1|46610.4|46590.4|46612.9|46592.9|46610.4|46590.4|1
1647506190000|2022-03-17 08:36:30|46606.2|46586.2|46606.2|46586.2|46606.2|46586.2|46603.7|46583.7|2
1647506200000|2022-03-17 08:36:40|46604.5|46584.5|46592.8|46572.8|46604.5|46584.5|46592.8|46572.8|3
1647506210000|2022-03-17 08:36:50|46587|46567|46592|46572|46593.7|46573.7|46582|46562|5
1647506220000|2022-03-17 08:37:00|46590.3|46570.3|46584.5|46564.5|46590.3|46570.3|46584.5|46564.5|6
1647506230000|2022-03-17 08:37:10|46583.7|46563.7|46586.2|46566.2|46586.2|46566.2|46583.7|46563.7|5
1647506240000|2022-03-17 08:37:20|46587|46567|46547|46527|46592|46572|46544.5|46524.5|15
1647506250000|2022-03-17 08:37:30|46549.5|46529.5|46552.8|46532.8|46556.2|46536.2|46549.5|46529.5|8
1647506260000|2022-03-17 08:37:40|46550.3|46530.3|46557|46537|46557|46537|46547|46527|4
1647506270000|2022-03-17 08:37:50|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|2
1647506280000|2022-03-17 08:38:00|46575.4|46555.4|46572.9|46552.9|46575.4|46555.4|46572.9|46552.9|1
1647506290000|2022-03-17 08:38:10|46576.3|46556.3|46575.3|46555.3|46578.7|46558.7|46575.3|46555.3|5
1647506310000|2022-03-17 08:38:30|46573.6|46553.6|46572.8|46552.8|46573.6|46553.6|46572.8|46552.8|0
1647506320000|2022-03-17 08:38:40|46560.4|46540.4|46547.8|46527.8|46560.4|46540.4|46547|46527|5
1647506330000|2022-03-17 08:38:50|46550.3|46530.3|46550.3|46530.3|46550.3|46530.3|46550.3|46530.3|3
1647506340000|2022-03-17 08:39:00|46552.8|46532.8|46570.3|46550.3|46570.3|46550.3|46552.8|46532.8|6
1647506350000|2022-03-17 08:39:10|46567.8|46547.8|46558.6|46538.6|46567.8|46547.8|46558.6|46538.6|5
1647506360000|2022-03-17 08:39:20|46560.3|46540.3|46570.3|46550.3|46571.1|46551.1|46560.3|46540.3|3
1647506370000|2022-03-17 08:39:30|46572|46552|46567.8|46547.8|46575.3|46555.3|46567.8|46547.8|1
1647506400000|2022-03-17 08:40:00|||||||||1
1647506410000|2022-03-17 08:40:10|46569.5|46549.5|46570.3|46550.3|46570.3|46550.3|46569.5|46549.5|0
1647506420000|2022-03-17 08:40:20|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|3
1647506430000|2022-03-17 08:40:30|46570.3|46550.3|46570.3|46550.3|46570.3|46550.3|46570.3|46550.3|1
1647506440000|2022-03-17 08:40:40|46572.8|46552.8|46572.8|46552.8|46572.8|46552.8|46572.8|46552.8|1
1647506450000|2022-03-17 08:40:50|46570.3|46550.3|46579.5|46559.5|46579.5|46559.5|46570.3|46550.3|5
1647506460000|2022-03-17 08:41:00|46580.3|46560.3|46578.6|46558.6|46581.1|46561.1|46577.8|46557.8|10
1647506470000|2022-03-17 08:41:10|46580.3|46560.3|46577|46557|46582.8|46562.8|46577|46557|2
1647506480000|2022-03-17 08:41:20|46574.5|46554.5|46567.8|46547.8|46574.5|46554.5|46567.8|46547.8|6
1647506490000|2022-03-17 08:41:30|46569.5|46549.5|46568.7|46548.7|46572|46552|46568.7|46548.7|6
1647506500000|2022-03-17 08:41:40|46566.2|46546.2|46557|46537|46566.2|46546.2|46554.5|46534.5|6
1647506510000|2022-03-17 08:41:50|46556.2|46536.2|46556.2|46536.2|46556.2|46536.2|46551.2|46531.2|5
1647506520000|2022-03-17 08:42:00|46557.9|46537.9|46558.7|46538.7|46558.7|46538.7|46557|46537|1
1647506540000|2022-03-17 08:42:20|46557|46537|46559.5|46539.5|46559.5|46539.5|46557|46537|3
1647506550000|2022-03-17 08:42:30|||||||||3
1647506560000|2022-03-17 08:42:40|46564.5|46544.5|46569.5|46549.5|46573.7|46553.7|46564.5|46544.5|7
1647506570000|2022-03-17 08:42:50|46571.2|46551.2|46574.5|46554.5|46574.5|46554.5|46569.5|46549.5|1
1647506580000|2022-03-17 08:43:00|46577|46557|46585.3|46565.3|46589.5|46569.5|46577|46557|3
1647506590000|2022-03-17 08:43:10|46584.5|46564.5|46582.8|46562.8|46584.5|46564.5|46582.8|46562.8|0
1647506600000|2022-03-17 08:43:20|46581.1|46561.1|46582|46562|46582|46562|46579.5|46559.5|1
1647506610000|2022-03-17 08:43:30|46580.3|46560.3|46579.5|46559.5|46580.3|46560.3|46579.5|46559.5|2
1647506620000|2022-03-17 08:43:40|46582|46562|46584.5|46564.5|46584.5|46564.5|46582|46562|6
1647506630000|2022-03-17 08:43:50|46596.2|46576.2|46607.9|46587.9|46607.9|46587.9|46596.2|46576.2|9
1647506640000|2022-03-17 08:44:00|46608.7|46588.7|46603.7|46583.7|46611.2|46591.2|46602|46582|1
1647506650000|2022-03-17 08:44:10|46602|46582|46616.2|46596.2|46616.2|46596.2|46602|46582|3
1647506660000|2022-03-17 08:44:20|46618.7|46598.7|46613.7|46593.7|46618.7|46598.7|46613.7|46593.7|2
1647506670000|2022-03-17 08:44:30|46612|46592|46611.2|46591.2|46612|46592|46608.7|46588.7|1
1647506680000|2022-03-17 08:44:40|46612.9|46592.9|46613.7|46593.7|46613.7|46593.7|46612.9|46592.9|1
1647506690000|2022-03-17 08:44:50|46616.2|46596.2|46618.7|46598.7|46618.7|46598.7|46616.2|46596.2|4
1647506700000|2022-03-17 08:45:00|46616.2|46596.2|46611.2|46591.2|46618.7|46598.7|46611.2|46591.2|1
1647506710000|2022-03-17 08:45:10|46612.9|46592.9|46602|46582|46613.7|46593.7|46602|46582|1
1647506720000|2022-03-17 08:45:20|46597.8|46577.8|46598.7|46578.7|46601.2|46581.2|46597|46577|3
1647506730000|2022-03-17 08:45:30|46597|46577|46596.2|46576.2|46598.7|46578.7|46594.5|46574.5|0
1647506740000|2022-03-17 08:45:40|46598.7|46578.7|46599.5|46579.5|46601.2|46581.2|46593.7|46573.7|1
1647506750000|2022-03-17 08:45:50|46600.4|46580.4|46598.7|46578.7|46601.2|46581.2|46596.2|46576.2|1
1647506760000|2022-03-17 08:46:00|46600.4|46580.4|46609.5|46589.5|46609.5|46589.5|46600.4|46580.4|0
1647506770000|2022-03-17 08:46:10|46607.8|46587.8|46604.5|46584.5|46607.8|46587.8|46602|46582|0
1647506780000|2022-03-17 08:46:20|46602.8|46582.8|46603.7|46583.7|46604.5|46584.5|46599.5|46579.5|3
1647506800000|2022-03-17 08:46:40|||||||||1
1647506810000|2022-03-17 08:46:50|46602|46582|46599.5|46579.5|46602|46582|46599.5|46579.5|0
1647506820000|2022-03-17 08:47:00|46597|46577|46594.5|46574.5|46597|46577|46594.5|46574.5|7
1647506830000|2022-03-17 08:47:10|46596.2|46576.2|46602|46582|46602|46582|46596.2|46576.2|0
1647506850000|2022-03-17 08:47:30|46603.7|46583.7|46606.2|46586.2|46606.2|46586.2|46603.7|46583.7|2
1647506860000|2022-03-17 08:47:40|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|46607.9|46587.9|0
1647506870000|2022-03-17 08:47:50|46606.2|46586.2|46607.9|46587.9|46609.6|46589.6|46605.4|46585.4|1
1647506880000|2022-03-17 08:48:00|46608.7|46588.7|46612.9|46592.9|46612.9|46592.9|46608.7|46588.7|0
1647506890000|2022-03-17 08:48:10|||||||||1
1647506900000|2022-03-17 08:48:20|46614.6|46594.6|46625.4|46605.4|46625.4|46605.4|46612.9|46592.9|3
1647506910000|2022-03-17 08:48:30|46627.1|46607.1|46627.9|46607.9|46627.9|46607.9|46627.1|46607.1|0
1647506920000|2022-03-17 08:48:40|46628.7|46608.7|46641.2|46621.2|46642.1|46622.1|46628.7|46608.7|4
1647506930000|2022-03-17 08:48:50|46638.7|46618.7|46638.7|46618.7|46638.7|46618.7|46638.7|46618.7|0
1647506940000|2022-03-17 08:49:00|46637.9|46617.9|46637.9|46617.9|46640.4|46620.4|46636.2|46616.2|1
1647506950000|2022-03-17 08:49:10|46636.2|46616.2|46640.4|46620.4|46640.4|46620.4|46636.2|46616.2|2
1647506960000|2022-03-17 08:49:20|46638.7|46618.7|46638.7|46618.7|46638.7|46618.7|46638.7|46618.7|0
1647506980000|2022-03-17 08:49:40|46640.4|46620.4|46640.4|46620.4|46640.4|46620.4|46640.4|46620.4|2
1647506990000|2022-03-17 08:49:50|46639.6|46619.6|46640.4|46620.4|46640.4|46620.4|46638.7|46618.7|3
1647507000000|2022-03-17 08:50:00|||||||||1
1647507010000|2022-03-17 08:50:10|46644.6|46624.6|46645.4|46625.4|46645.4|46625.4|46644.6|46624.6|1
1647507020000|2022-03-17 08:50:20|46652.9|46632.9|46651.2|46631.2|46652.9|46632.9|46651.2|46631.2|3
1647507030000|2022-03-17 08:50:30|46649.5|46629.5|46642.9|46622.9|46649.5|46629.5|46641.2|46621.2|2
1647507040000|2022-03-17 08:50:40|46643.7|46623.7|46641.2|46621.2|46647.9|46627.9|46639.5|46619.5|3
1647507050000|2022-03-17 08:50:50|46638.7|46618.7|46608.7|46588.7|46638.7|46618.7|46608.7|46588.7|10
1647507060000|2022-03-17 08:51:00|46607.9|46587.9|46602|46582|46608.7|46588.7|46602|46582|4
1647507070000|2022-03-17 08:51:10|46603.7|46583.7|46601.2|46581.2|46603.7|46583.7|46601.2|46581.2|0
1647507080000|2022-03-17 08:51:20|46596.2|46576.2|46576.2|46556.2|46596.2|46576.2|46576.2|46556.2|3
1647507090000|2022-03-17 08:51:30|46577|46557|46569.5|46549.5|46578.7|46558.7|46569.5|46549.5|7
1647507100000|2022-03-17 08:51:40|46567|46547|46548.7|46528.7|46567|46547|46548.7|46528.7|7
1647507110000|2022-03-17 08:51:50|46556.2|46536.2|46566.2|46546.2|46567|46547|46556.2|46536.2|11
1647507120000|2022-03-17 08:52:00|46567|46547|46578.7|46558.7|46578.7|46558.7|46564.5|46544.5|5
1647507130000|2022-03-17 08:52:10|46577|46557|46580.3|46560.3|46582|46562|46574.5|46554.5|2
1647507140000|2022-03-17 08:52:20|46579.5|46559.5|46574.5|46554.5|46582|46562|46574.5|46554.5|3
1647507150000|2022-03-17 08:52:30|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|46560.4|46540.4|3
1647507160000|2022-03-17 08:52:40|46562.1|46542.1|46554.5|46534.5|46562.1|46542.1|46554.5|46534.5|0
1647507170000|2022-03-17 08:52:50|46552.8|46532.8|46552|46532|46552.8|46532.8|46549.5|46529.5|2
1647507180000|2022-03-17 08:53:00|46553.7|46533.7|46557|46537|46559.5|46539.5|46553.7|46533.7|3
1647507190000|2022-03-17 08:53:10|46558.7|46538.7|46557|46537|46559.5|46539.5|46557|46537|2
1647507200000|2022-03-17 08:53:20|46558.7|46538.7|46567|46547|46567|46547|46557|46537|3
1647507210000|2022-03-17 08:53:30|46566.2|46546.2|46567|46547|46567|46547|46566.2|46546.2|2
1647507220000|2022-03-17 08:53:40|46568.7|46548.7|46567|46547|46569.5|46549.5|46567|46547|1
1647507230000|2022-03-17 08:53:50|46569.5|46549.5|46569.5|46549.5|46569.5|46549.5|46567|46547|0
1647507240000|2022-03-17 08:54:00|46567|46547|46577.1|46557.1|46577.1|46557.1|46567|46547|1
1647507250000|2022-03-17 08:54:10|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|46577.9|46557.9|0
1647507260000|2022-03-17 08:54:20|46582|46562|46582.8|46562.8|46582.8|46562.8|46582|46562|1
1647507270000|2022-03-17 08:54:30|46584.5|46564.5|46582.8|46562.8|46589.5|46569.5|46582.8|46562.8|1
1647507280000|2022-03-17 08:54:40|46584.5|46564.5|46587|46567|46587|46567|46584.5|46564.5|0
1647507290000|2022-03-17 08:54:50|46582|46562|46582|46562|46582|46562|46582|46562|1
1647507300000|2022-03-17 08:55:00|46583.7|46563.7|46587|46567|46587|46567|46582|46562|2
1647507310000|2022-03-17 08:55:10|46587.8|46567.8|46594.5|46574.5|46597|46577|46587.8|46567.8|2
1647507320000|2022-03-17 08:55:20|46592.8|46572.8|46588.7|46568.7|46592.8|46572.8|46588.7|46568.7|1
1647507330000|2022-03-17 08:55:30|46584.5|46564.5|46584.5|46564.5|46584.5|46564.5|46584.5|46564.5|0
1647507340000|2022-03-17 08:55:40|46582.8|46562.8|46584.5|46564.5|46584.5|46564.5|46582.8|46562.8|1
1647507350000|2022-03-17 08:55:50|46587|46567|46587|46567|46587|46567|46586.2|46566.2|0
1647507360000|2022-03-17 08:56:00|46589.5|46569.5|46597|46577|46597|46577|46589.5|46569.5|3
1647507370000|2022-03-17 08:56:10|46594.5|46574.5|46579.6|46559.6|46594.5|46574.5|46579.6|46559.6|6
1647507380000|2022-03-17 08:56:20|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|46567.8|46547.8|1
1647507390000|2022-03-17 08:56:30|46557|46537|46557|46537|46560.3|46540.3|46557|46537|6
1647507400000|2022-03-17 08:56:40|46560.4|46540.4|46549.5|46529.5|46562|46542|46549.5|46529.5|4
1647507410000|2022-03-17 08:56:50|46548.7|46528.7|46549.5|46529.5|46549.5|46529.5|46548.7|46528.7|22
1647507420000|2022-03-17 08:57:00|46548.7|46528.7|46542|46522|46551.2|46531.2|46542|46522|3
1647507430000|2022-03-17 08:57:10|46540.3|46520.3|46521.1|46501.1|46542|46522|46521.1|46501.1|7
1647507440000|2022-03-17 08:57:20|46523.6|46503.6|46515.3|46495.3|46525.3|46505.3|46515.3|46495.3|4
1647507450000|2022-03-17 08:57:30|46514.5|46494.5|46519.5|46499.5|46519.5|46499.5|46510.3|46490.3|5
1647507460000|2022-03-17 08:57:40|46522|46502|46522|46502|46522|46502|46522|46502|2
1647507480000|2022-03-17 08:58:00|46520.3|46500.3|46527.8|46507.8|46527.8|46507.8|46517|46497|13
1647507490000|2022-03-17 08:58:10|46535.3|46515.3|46507|46487|46537|46517|46507|46487|6
1647507500000|2022-03-17 08:58:20|46508.7|46488.7|46509.5|46489.5|46512|46492|46508.7|46488.7|5
1647507510000|2022-03-17 08:58:30|46502|46482|46517|46497|46517|46497|46502|46482|5
1647507520000|2022-03-17 08:58:40|46515.3|46495.3|46518.7|46498.7|46522|46502|46509.5|46489.5|9
1647507530000|2022-03-17 08:58:50|46517|46497|46509.5|46489.5|46517|46497|46509.5|46489.5|7
1647507540000|2022-03-17 08:59:00|46512|46492|46532|46512|46532|46512|46512|46492|5
1647507550000|2022-03-17 08:59:10|46529.5|46509.5|46532|46512|46532|46512|46529.5|46509.5|0
1647507560000|2022-03-17 08:59:20|||||||||2
1647507570000|2022-03-17 08:59:30|46538.7|46518.7|46545.3|46525.3|46547.8|46527.8|46538.7|46518.7|4
1647507580000|2022-03-17 08:59:40|46547|46527|46552|46532|46552|46532|46547|46527|3
1647507590000|2022-03-17 08:59:50|46554.5|46534.5|46544.5|46524.5|46554.5|46534.5|46544.5|46524.5|2
1647507600000|2022-03-17 09:00:00|46542|46522|46522|46502|46542|46522|46522|46502|4
1647507610000|2022-03-17 09:00:10|46520.3|46500.3|46507.8|46487.8|46522|46502|46505.3|46485.3|4
1647507620000|2022-03-17 09:00:20|46507|46487|46507|46487|46507|46487|46507|46487|1
1647507630000|2022-03-17 09:00:30|46504.5|46484.5|46504.5|46484.5|46504.5|46484.5|46502|46482|3
1647507650000|2022-03-17 09:00:50|46503.7|46483.7|46505.3|46485.3|46505.3|46485.3|46503.7|46483.7|2
1647507660000|2022-03-17 09:01:00|46502|46482|46499.5|46479.5|46502|46482|46499.5|46479.5|4
1647507670000|2022-03-17 09:01:10|46502|46482|46502|46482|46502|46482|46502|46482|5
1647507680000|2022-03-17 09:01:20|46503.7|46483.7|46524.5|46504.5|46527|46507|46503.7|46483.7|5
1647507690000|2022-03-17 09:01:30|46527|46507|46527|46507|46527|46507|46527|46507|0
1647507700000|2022-03-17 09:01:40|46532|46512|46532|46512|46532|46512|46532|46512|2
1647507710000|2022-03-17 09:01:50|46524.5|46504.5|46522|46502|46524.5|46504.5|46522|46502|3
1647507720000|2022-03-17 09:02:00|46526.2|46506.2|46527|46507|46527|46507|46526.2|46506.2|4
1647507730000|2022-03-17 09:02:10|46524.5|46504.5|46522|46502|46524.5|46504.5|46522|46502|1
1647507750000|2022-03-17 09:02:30|||||||||4
1647507760000|2022-03-17 09:02:40|46523.7|46503.7|46526.2|46506.2|46526.2|46506.2|46523.7|46503.7|2
1647507770000|2022-03-17 09:02:50|46524.5|46504.5|46524.5|46504.5|46524.5|46504.5|46524.5|46504.5|1
1647507780000|2022-03-17 09:03:00|46527|46507|46527|46507|46527|46507|46527|46507|1
1647507790000|2022-03-17 09:03:10|46532.9|46512.9|46532.8|46512.8|46539.5|46519.5|46532.8|46512.8|5
1647507800000|2022-03-17 09:03:20|46532|46512|46529.5|46509.5|46532|46512|46529.5|46509.5|0
1647507810000|2022-03-17 09:03:30|46522|46502|46522|46502|46522|46502|46522|46502|1
1647507820000|2022-03-17 09:03:40|46519.5|46499.5|46512|46492|46519.5|46499.5|46512|46492|2
1647507830000|2022-03-17 09:03:50|46513.7|46493.7|46514.5|46494.5|46514.5|46494.5|46512|46492|1
1647507840000|2022-03-17 09:04:00|46512.8|46492.8|46527|46507|46527|46507|46512|46492|5
1647507850000|2022-03-17 09:04:10|46532.9|46512.9|46532.9|46512.9|46532.9|46512.9|46532.9|46512.9|0
1647507860000|2022-03-17 09:04:20|46536.2|46516.2|46542|46522|46542|46522|46536.2|46516.2|2
1647507870000|2022-03-17 09:04:30|46544.5|46524.5|46544.5|46524.5|46544.5|46524.5|46544.5|46524.5|3
1647507880000|2022-03-17 09:04:40|46549.5|46529.5|46549.5|46529.5|46549.5|46529.5|46549.5|46529.5|3
1647507900000|2022-03-17 09:05:00|46550.3|46530.3|46547.8|46527.8|46552|46532|46545.3|46525.3|10
1647507910000|2022-03-17 09:05:10|46548.6|46528.6|46539.5|46519.5|46548.6|46528.6|46539.5|46519.5|3
1647507920000|2022-03-17 09:05:20|46536.1|46516.1|46527|46507|46536.1|46516.1|46522|46502|4
1647507930000|2022-03-17 09:05:30|46528.7|46508.7|46529.5|46509.5|46529.5|46509.5|46528.7|46508.7|0
1647507940000|2022-03-17 09:05:40|46527|46507|46516.9|46496.9|46527|46507|46516.9|46496.9|2
1647507950000|2022-03-17 09:05:50|46508.6|46488.6|46507|46487|46508.6|46488.6|46502|46482|10
1647507960000|2022-03-17 09:06:00|46508.7|46488.7|46524.5|46504.5|46524.5|46504.5|46508.7|46488.7|6
1647507970000|2022-03-17 09:06:10|46525.3|46505.3|46524.5|46504.5|46530.3|46510.3|46524.5|46504.5|5
1647507980000|2022-03-17 09:06:20|46522|46502|46485.3|46465.3|46522|46502|46483.6|46463.6|6
1647507990000|2022-03-17 09:06:30|46486.2|46466.2|46494.5|46474.5|46497|46477|46486.2|46466.2|7
1647508000000|2022-03-17 09:06:40|46497|46477|46497|46477|46497|46477|46494.5|46474.5|2
1647508010000|2022-03-17 09:06:50|46497.8|46477.8|46504.5|46484.5|46504.5|46484.5|46496.1|46476.1|1
1647508020000|2022-03-17 09:07:00|46505.3|46485.3|46502|46482|46505.3|46485.3|46502|46482|4
1647508030000|2022-03-17 09:07:10|||||||||2
1647508050000|2022-03-17 09:07:30|||||||||5
1647508060000|2022-03-17 09:07:40|46512|46492|46517|46497|46519.5|46499.5|46512|46492|1
1647508070000|2022-03-17 09:07:50|46518.7|46498.7|46517|46497|46519.5|46499.5|46517|46497|0
1647508080000|2022-03-17 09:08:00|46521.2|46501.2|46527|46507|46529.5|46509.5|46521.2|46501.2|5
1647508090000|2022-03-17 09:08:10|46528.7|46508.7|46528.7|46508.7|46528.7|46508.7|46528.7|46508.7|0
1647508100000|2022-03-17 09:08:20|46527.8|46507.8|46529.5|46509.5|46529.5|46509.5|46527|46507|1
1647508110000|2022-03-17 09:08:30|46531.2|46511.2|46528.7|46508.7|46532|46512|46527.8|46507.8|0
1647508120000|2022-03-17 09:08:40|46527.8|46507.8|46527|46507|46527.8|46507.8|46527|46507|0
1647508130000|2022-03-17 09:08:50|46524.5|46504.5|46526.1|46506.1|46526.1|46506.1|46522|46502|37
1647508140000|2022-03-17 09:09:00|46526.9|46506.9|46526.1|46506.1|46526.9|46506.9|46526.1|46506.1|1
1647508170000|2022-03-17 09:09:30|46528.6|46508.6|46536.1|46516.1|46536.1|46516.1|46528.6|46508.6|3
1647508180000|2022-03-17 09:09:40|46541.1|46521.1|46541.1|46521.1|46543.6|46523.6|46541.1|46521.1|1
1647508190000|2022-03-17 09:09:50|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|46538.6|46518.6|0
1647508200000|2022-03-17 09:10:00|46536.1|46516.1|46537.8|46517.8|46537.8|46517.8|46531.1|46511.1|5
1647508210000|2022-03-17 09:10:10|46540.2|46520.2|46522.7|46502.7|46540.2|46520.2|46522.7|46502.7|10
1647508230000|2022-03-17 09:10:30|46520.9|46500.9|46525.2|46505.2|46525.2|46505.2|46520.9|46500.9|1
1647508240000|2022-03-17 09:10:40|46527.7|46507.7|46522.7|46502.7|46527.7|46507.7|46522.7|46502.7|1
1647508250000|2022-03-17 09:10:50|46527.7|46507.7|46530.2|46510.2|46530.2|46510.2|46527.7|46507.7|0
1647508260000|2022-03-17 09:11:00|46527.7|46507.7|46530.2|46510.2|46530.2|46510.2|46527.7|46507.7|0
1647508270000|2022-03-17 09:11:10|46528.4|46508.4|46535.2|46515.2|46535.2|46515.2|46527.7|46507.7|3
1647508280000|2022-03-17 09:11:20|||||||||1
1647508290000|2022-03-17 09:11:30|||||||||2
1647508300000|2022-03-17 09:11:40|46537.7|46517.7|46553.4|46533.4|46555.2|46535.2|46537.7|46517.7|3
1647508310000|2022-03-17 09:11:50|46555.2|46535.2|46559.4|46539.4|46559.4|46539.4|46552.7|46532.7|10
1647508320000|2022-03-17 09:12:00|46560.2|46540.2|46555.2|46535.2|46560.2|46540.2|46555.2|46535.2|2
1647508330000|2022-03-17 09:12:10|46555.9|46535.9|46557.7|46537.7|46557.7|46537.7|46555.9|46535.9|2
1647508340000|2022-03-17 09:12:20|46555.9|46535.9|46555.2|46535.2|46555.9|46535.9|46555.2|46535.2|5
1647508350000|2022-03-17 09:12:30|46560.2|46540.2|46579.4|46559.4|46579.4|46559.4|46558.4|46538.4|10
1647508370000|2022-03-17 09:12:50|46580.1|46560.1|46591.9|46571.9|46592.6|46572.6|46580.1|46560.1|12
1647508380000|2022-03-17 09:13:00|46593.6|46573.6|46629.4|46609.4|46629.4|46609.4|46593.6|46573.6|9
1647508390000|2022-03-17 09:13:10|46634.4|46614.4|46616.9|46596.9|46634.4|46614.4|46609.4|46589.4|16
1647508400000|2022-03-17 09:13:20|46623.6|46603.6|46627.6|46607.6|46629.4|46609.4|46623.6|46603.6|9
1647508410000|2022-03-17 09:13:30|46620.1|46600.1|46620.1|46600.1|46623.6|46603.6|46620.1|46600.1|4
1647508420000|2022-03-17 09:13:40|46619.4|46599.4|46612.6|46592.6|46619.4|46599.4|46612.6|46592.6|6
1647508430000|2022-03-17 09:13:50|46613.6|46593.6|46607.8|46587.8|46613.6|46593.6|46601.1|46581.1|22
1647508440000|2022-03-17 09:14:00|46606.1|46586.1|46605.3|46585.3|46608.6|46588.6|46602.8|46582.8|5
1647508450000|2022-03-17 09:14:10|46608.6|46588.6|46614.4|46594.4|46614.4|46594.4|46608.6|46588.6|3
1647508460000|2022-03-17 09:14:20|46615.1|46595.1|46611.9|46591.9|46616.9|46596.9|46611.9|46591.9|3
1647508470000|2022-03-17 09:14:30|46612.6|46592.6|46610.1|46590.1|46612.6|46592.6|46610.1|46590.1|0
1647508480000|2022-03-17 09:14:40|46609.4|46589.4|46612.6|46592.6|46612.6|46592.6|46609.4|46589.4|3
1647508490000|2022-03-17 09:14:50|46615|46595|46620.1|46600.1|46627.6|46607.6|46615|46595|4
1647508500000|2022-03-17 09:15:00|46622.6|46602.6|46613.4|46593.4|46622.6|46602.6|46612.6|46592.6|2
1647508510000|2022-03-17 09:15:10|46610.1|46590.1|46612.6|46592.6|46612.6|46592.6|46608.4|46588.4|3
1647508520000|2022-03-17 09:15:20|46610.9|46590.9|46605.1|46585.1|46610.9|46590.9|46605.1|46585.1|4
1647508530000|2022-03-17 09:15:30|46600.1|46580.1|46597.6|46577.6|46600.1|46580.1|46597.6|46577.6|6
1647508540000|2022-03-17 09:15:40|||||||||2
1647508550000|2022-03-17 09:15:50|46599.4|46579.4|46602.6|46582.6|46602.6|46582.6|46599.4|46579.4|2
1647508560000|2022-03-17 09:16:00|46600.9|46580.9|46598.4|46578.4|46600.9|46580.9|46598.4|46578.4|3
1647508570000|2022-03-17 09:16:10|46600.9|46580.9|46598.4|46578.4|46600.9|46580.9|46596.7|46576.7|0
1647508580000|2022-03-17 09:16:20|46596.7|46576.7|46600.9|46580.9|46600.9|46580.9|46596.7|46576.7|0
1647508590000|2022-03-17 09:16:30|46599.2|46579.2|46595.9|46575.9|46599.2|46579.2|46595.9|46575.9|1
1647508600000|2022-03-17 09:16:40|46598.4|46578.4|46605.1|46585.1|46605.1|46585.1|46596.7|46576.7|4
1647508620000|2022-03-17 09:17:00|46607.6|46587.6|46600.1|46580.1|46607.6|46587.6|46600.1|46580.1|11
1647508630000|2022-03-17 09:17:10|46598.4|46578.4|46597.6|46577.6|46600.1|46580.1|46597.6|46577.6|2
1647508640000|2022-03-17 09:17:20|46600.1|46580.1|46600.1|46580.1|46600.1|46580.1|46600.1|46580.1|1
1647508650000|2022-03-17 09:17:30|46597.6|46577.6|46597.6|46577.6|46599.4|46579.4|46597.6|46577.6|0
1647508660000|2022-03-17 09:17:40|46599.4|46579.4|46597.6|46577.6|46600.1|46580.1|46597.6|46577.6|0
1647508670000|2022-03-17 09:17:50|46600.1|46580.1|46600.1|46580.1|46600.1|46580.1|46600.1|46580.1|0
1647508680000|2022-03-17 09:18:00|46598.4|46578.4|46597.6|46577.6|46598.4|46578.4|46597.6|46577.6|4
1647508700000|2022-03-17 09:18:20|46600.1|46580.1|46607.6|46587.6|46610.1|46590.1|46598.4|46578.4|1
1647508710000|2022-03-17 09:18:30|46609.4|46589.4|46608.4|46588.4|46610.1|46590.1|46607.6|46587.6|1
1647508720000|2022-03-17 09:18:40|46607.6|46587.6|46602.6|46582.6|46607.6|46587.6|46602.6|46582.6|0
1647508730000|2022-03-17 09:18:50|46600.9|46580.9|46578.4|46558.4|46600.9|46580.9|46578.4|46558.4|4
1647508740000|2022-03-17 09:19:00|46577.6|46557.6|46560.1|46540.1|46577.6|46557.6|46560.1|46540.1|6
1647508750000|2022-03-17 09:19:10|46551.7|46531.7|46555.1|46535.1|46555.1|46535.1|46550.1|46530.1|1
1647508760000|2022-03-17 09:19:20|46556.9|46536.9|46565.1|46545.1|46565.1|46545.1|46556.9|46536.9|4
1647508770000|2022-03-17 09:19:30|46557.6|46537.6|46560.1|46540.1|46560.1|46540.1|46557.6|46537.6|5
1647508780000|2022-03-17 09:19:40|46567.6|46547.6|46570.1|46550.1|46570.1|46550.1|46567.6|46547.6|1
1647508800000|2022-03-17 09:20:00|46571.9|46551.9|46572.6|46552.6|46575.1|46555.1|46570.1|46550.1|3
1647508810000|2022-03-17 09:20:10|46570.9|46550.9|46570.1|46550.1|46571.8|46551.8|46570.1|46550.1|0
1647508820000|2022-03-17 09:20:20|46565.1|46545.1|46555.1|46535.1|46565.1|46545.1|46555.1|46535.1|10
1647508830000|2022-03-17 09:20:30|46573.6|46553.6|46569.3|46549.3|46574.3|46554.3|46569.3|46549.3|12
1647508840000|2022-03-17 09:20:40|46570.1|46550.1|46575.1|46555.1|46575.1|46555.1|46568.4|46548.4|3
1647508850000|2022-03-17 09:20:50|46560.1|46540.1|46562.6|46542.6|46562.6|46542.6|46560.1|46540.1|6
1647508860000|2022-03-17 09:21:00|46565.1|46545.1|46547.6|46527.6|46565.1|46545.1|46545.1|46525.1|3
1647508880000|2022-03-17 09:21:20|46536.8|46516.8|46530.9|46510.9|46536.8|46516.8|46530.9|46510.9|5
1647508890000|2022-03-17 09:21:30|46527.6|46507.6|46521.8|46501.8|46527.6|46507.6|46519.3|46499.3|6
1647508900000|2022-03-17 09:21:40|46524.3|46504.3|46521.8|46501.8|46524.3|46504.3|46521.8|46501.8|2
1647508910000|2022-03-17 09:21:50|46519.3|46499.3|46524.3|46504.3|46524.3|46504.3|46519.3|46499.3|3
1647508920000|2022-03-17 09:22:00|46528.6|46508.6|46528.6|46508.6|46528.6|46508.6|46528.6|46508.6|2
1647508930000|2022-03-17 09:22:10|46526.1|46506.1|46528.6|46508.6|46528.6|46508.6|46526.1|46506.1|0
1647508940000|2022-03-17 09:22:20|46526.8|46506.8|46528.6|46508.6|46528.6|46508.6|46526.8|46506.8|1
1647508950000|2022-03-17 09:22:30|46530.3|46510.3|46532.6|46512.6|46532.6|46512.6|46530.3|46510.3|0
1647508960000|2022-03-17 09:22:40|46530.9|46510.9|46530.1|46510.1|46530.9|46510.9|46530.1|46510.1|6
1647508970000|2022-03-17 09:22:50|46530.9|46510.9|46534.3|46514.3|46534.3|46514.3|46530.9|46510.9|1
1647508990000|2022-03-17 09:23:10|46536.1|46516.1|46544.3|46524.3|46544.3|46524.3|46536.1|46516.1|1
1647509010000|2022-03-17 09:23:30|46547.6|46527.6|46541.8|46521.8|46547.6|46527.6|46541.8|46521.8|5
1647509020000|2022-03-17 09:23:40|46539.3|46519.3|46546.8|46526.8|46546.8|46526.8|46536.8|46516.8|7
1647509040000|2022-03-17 09:24:00|46549.3|46529.3|46551.8|46531.8|46551.8|46531.8|46549.3|46529.3|2
1647509050000|2022-03-17 09:24:10|46553.6|46533.6|46554.3|46534.3|46554.3|46534.3|46553.6|46533.6|1
1647509060000|2022-03-17 09:24:20|46556.1|46536.1|46551.8|46531.8|46556.8|46536.8|46551.8|46531.8|1
1647509070000|2022-03-17 09:24:30|46554.3|46534.3|46549.3|46529.3|46554.3|46534.3|46549.3|46529.3|0
1647509090000|2022-03-17 09:24:50|46546.8|46526.8|46549.3|46529.3|46549.3|46529.3|46546.8|46526.8|0
1647509100000|2022-03-17 09:25:00|46546.8|46526.8|46529.3|46509.3|46546.8|46526.8|46529.3|46509.3|2
1647509120000|2022-03-17 09:25:20|46531.8|46511.8|46534.3|46514.3|46534.3|46514.3|46531.8|46511.8|4
1647509130000|2022-03-17 09:25:30|46539.3|46519.3|46541.1|46521.1|46541.1|46521.1|46539.3|46519.3|2
1647509140000|2022-03-17 09:25:40|46541.8|46521.8|46567.6|46547.6|46567.6|46547.6|46541.8|46521.8|3
1647509170000|2022-03-17 09:26:10|46569.3|46549.3|46569.3|46549.3|46569.3|46549.3|46569.3|46549.3|4
1647509180000|2022-03-17 09:26:20|46574.3|46554.3|46574.3|46554.3|46574.3|46554.3|46574.3|46554.3|0
1647509190000|2022-03-17 09:26:30|46562.6|46542.6|46559.3|46539.3|46562.6|46542.6|46559.3|46539.3|7
1647509200000|2022-03-17 09:26:40|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|46558.6|46538.6|1
1647509210000|2022-03-17 09:26:50|46556.8|46536.8|46556.8|46536.8|46558.6|46538.6|46556.8|46536.8|1
1647509220000|2022-03-17 09:27:00|46558.5|46538.5|46559.3|46539.3|46559.3|46539.3|46558.5|46538.5|0
1647509230000|2022-03-17 09:27:10|46556.8|46536.8|46559.3|46539.3|46559.3|46539.3|46556.8|46536.8|0
1647509240000|2022-03-17 09:27:20|46561.8|46541.8|46561.8|46541.8|46561.8|46541.8|46561.8|46541.8|0
1647509250000|2022-03-17 09:27:30|46563.5|46543.5|46572.6|46552.6|46572.6|46552.6|46563.5|46543.5|1
1647509270000|2022-03-17 09:27:50|46574.3|46554.3|46580.1|46560.1|46580.1|46560.1|46574.3|46554.3|3
1647509280000|2022-03-17 09:28:00|46585.1|46565.1|46591.8|46571.8|46591.8|46571.8|46585.1|46565.1|0
1647509290000|2022-03-17 09:28:10|||||||||2
1647509310000|2022-03-17 09:28:30|46590.1|46570.1|46584.3|46564.3|46590.1|46570.1|46584.3|46564.3|0
1647509320000|2022-03-17 09:28:40|46586|46566|46584.3|46564.3|46586|46566|46584.3|46564.3|1
1647509340000|2022-03-17 09:29:00|46586|46566|46586|46566|46588.5|46568.5|46586|46566|0
1647509350000|2022-03-17 09:29:10|46588.5|46568.5|46586|46566|46588.5|46568.5|46586|46566|1
1647509360000|2022-03-17 09:29:20|46586.8|46566.8|46584.3|46564.3|46589.3|46569.3|46584.3|46564.3|1
1647509370000|2022-03-17 09:29:30|46582.6|46562.6|46577.6|46557.6|46582.6|46562.6|46577.6|46557.6|4
1647509380000|2022-03-17 09:29:40|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|46579.3|46559.3|0
1647509390000|2022-03-17 09:29:50|46581|46561|46581.8|46561.8|46581.8|46561.8|46581|46561|0
1647509400000|2022-03-17 09:30:00|46579.3|46559.3|46541|46521|46579.3|46559.3|46541|46521|8
1647509410000|2022-03-17 09:30:10|46533.5|46513.5|46535.1|46515.1|46537.6|46517.6|46532.6|46512.6|1
1647509420000|2022-03-17 09:30:20|46545.1|46525.1|46547.6|46527.6|46551.8|46531.8|46545.1|46525.1|4
1647509430000|2022-03-17 09:30:30|46545.9|46525.9|46542.6|46522.6|46545.9|46525.9|46542.6|46522.6|0
1647509440000|2022-03-17 09:30:40|46540.9|46520.9|46523.4|46503.4|46540.9|46520.9|46523.4|46503.4|0
1647509450000|2022-03-17 09:30:50|46527.6|46507.6|46531.8|46511.8|46531.8|46511.8|46527.6|46507.6|1
1647509460000|2022-03-17 09:31:00|46532.6|46512.6|46526.8|46506.8|46537.6|46517.6|46526.8|46506.8|1
1647509470000|2022-03-17 09:31:10|46525.1|46505.1|46523.4|46503.4|46525.1|46505.1|46521.7|46501.7|1
1647509480000|2022-03-17 09:31:20|46521.7|46501.7|46521.7|46501.7|46523.4|46503.4|46521.7|46501.7|0
1647509490000|2022-03-17 09:31:30|46520|46500|46500.1|46480.1|46520|46500|46497.6|46477.6|19
1647509500000|2022-03-17 09:31:40|46498.4|46478.4|46500.1|46480.1|46500.1|46480.1|46497.6|46477.6|1
1647509510000|2022-03-17 09:31:50|46497.6|46477.6|46485.1|46465.1|46497.6|46477.6|46485.1|46465.1|6
1647509520000|2022-03-17 09:32:00|46486.8|46466.8|46485.1|46465.1|46487.6|46467.6|46482.6|46462.6|3
1647509530000|2022-03-17 09:32:10|46486.8|46466.8|46492.6|46472.6|46495.1|46475.1|46486.8|46466.8|3
1647509540000|2022-03-17 09:32:20|46490.1|46470.1|46455.1|46435.1|46490.1|46470.1|46450.1|46430.1|16
1647509550000|2022-03-17 09:32:30|46457.6|46437.6|46452.6|46432.6|46460.1|46440.1|46452.6|46432.6|5
1647509560000|2022-03-17 09:32:40|46427.6|46407.6|46435.1|46415.1|46435.1|46415.1|46427.6|46407.6|20
1647509570000|2022-03-17 09:32:50|46436.8|46416.8|46447.8|46427.8|46447.8|46427.8|46436.8|46416.8|6
1647509580000|2022-03-17 09:33:00|46448.5|46428.5|46456.8|46436.8|46456.8|46436.8|46447.6|46427.6|4
1647509590000|2022-03-17 09:33:10|46458.5|46438.5|46452.6|46432.6|46459.3|46439.3|46452.6|46432.6|2
1647509600000|2022-03-17 09:33:20|46455.1|46435.1|46455.1|46435.1|46455.1|46435.1|46452.6|46432.6|2
1647509610000|2022-03-17 09:33:30|46450.1|46430.1|46445.1|46425.1|46450.1|46430.1|46445.1|46425.1|6
1647509620000|2022-03-17 09:33:40|46444.3|46424.3|46444.3|46424.3|46444.3|46424.3|46444.3|46424.3|3
1647509630000|2022-03-17 09:33:50|46442.6|46422.6|46446.8|46426.8|46446.8|46426.8|46442.6|46422.6|1
1647509640000|2022-03-17 09:34:00|46449.3|46429.3|46445.1|46425.1|46449.3|46429.3|46445.1|46425.1|4
1647509650000|2022-03-17 09:34:10|46447.6|46427.6|46445.1|46425.1|46447.6|46427.6|46445.1|46425.1|0
1647509660000|2022-03-17 09:34:20|46443.4|46423.4|46445.1|46425.1|46445.1|46425.1|46443.4|46423.4|0
1647509670000|2022-03-17 09:34:30|46443.4|46423.4|46440.1|46420.1|46443.4|46423.4|46440.1|46420.1|2
1647509680000|2022-03-17 09:34:40|46438.4|46418.4|46432.6|46412.6|46438.4|46418.4|46432.6|46412.6|3
1647509700000|2022-03-17 09:35:00|46425.9|46405.9|46420.1|46400.1|46425.9|46405.9|46417.6|46397.6|11
1647509710000|2022-03-17 09:35:10|46415.1|46395.1|46407.6|46387.6|46420.1|46400.1|46407.6|46387.6|12
1647509720000|2022-03-17 09:35:20|46405.1|46385.1|46395.1|46375.1|46405.1|46385.1|46376.7|46356.7|11
1647509730000|2022-03-17 09:35:30|46402.6|46382.6|46389.2|46369.2|46402.6|46382.6|46389.2|46369.2|4
1647509740000|2022-03-17 09:35:40|46390.1|46370.1|46389.3|46369.3|46390.1|46370.1|46385.1|46365.1|8
1647509750000|2022-03-17 09:35:50|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|0
1647509760000|2022-03-17 09:36:00|46388.4|46368.4|46383.4|46363.4|46390.1|46370.1|46383.4|46363.4|4
1647509770000|2022-03-17 09:36:10|46387.6|46367.6|46397.6|46377.6|46402.6|46382.6|46387.6|46367.6|6
1647509780000|2022-03-17 09:36:20|46395.9|46375.9|46397.6|46377.6|46397.6|46377.6|46392.6|46372.6|5
1647509790000|2022-03-17 09:36:30|46395.1|46375.1|46397.6|46377.6|46402.6|46382.6|46395.1|46375.1|7
1647509800000|2022-03-17 09:36:40|46395.1|46375.1|46397.6|46377.6|46412.6|46392.6|46395.1|46375.1|8
1647509810000|2022-03-17 09:36:50|46395.9|46375.9|46395.1|46375.1|46395.9|46375.9|46395.1|46375.1|0
1647509820000|2022-03-17 09:37:00|46393.4|46373.4|46392.6|46372.6|46393.4|46373.4|46392.6|46372.6|2
1647509830000|2022-03-17 09:37:10|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|46385.9|46365.9|4
1647509840000|2022-03-17 09:37:20|46383.4|46363.4|46370.1|46350.1|46383.4|46363.4|46367.6|46347.6|7
1647509850000|2022-03-17 09:37:30|46371.8|46351.8|46387.6|46367.6|46395.1|46375.1|46371.8|46351.8|6
1647509860000|2022-03-17 09:37:40|46389.3|46369.3|46406.8|46386.8|46406.8|46386.8|46389.3|46369.3|4
1647509870000|2022-03-17 09:37:50|46407.6|46387.6|46402.6|46382.6|46407.6|46387.6|46401.8|46381.8|2
1647509880000|2022-03-17 09:38:00|46400.9|46380.9|46405.1|46385.1|46405.1|46385.1|46397.6|46377.6|3
1647509890000|2022-03-17 09:38:10|46410.1|46390.1|46390.1|46370.1|46411.8|46391.8|46390.1|46370.1|6
1647509900000|2022-03-17 09:38:20|46388.4|46368.4|46387.6|46367.6|46388.4|46368.4|46383.4|46363.4|0
1647509910000|2022-03-17 09:38:30|46385.9|46365.9|46380.1|46360.1|46385.9|46365.9|46379.3|46359.3|1
1647509920000|2022-03-17 09:38:40|46378.4|46358.4|46382.6|46362.6|46382.6|46362.6|46377.6|46357.6|3
1647509940000|2022-03-17 09:39:00|46380.1|46360.1|46380.1|46360.1|46382.6|46362.6|46380.1|46360.1|0
1647509950000|2022-03-17 09:39:10|46385.1|46365.1|46387.6|46367.6|46390.1|46370.1|46385.1|46365.1|1
1647509960000|2022-03-17 09:39:20|46389.3|46369.3|46392.6|46372.6|46392.6|46372.6|46389.3|46369.3|1
1647509970000|2022-03-17 09:39:30|46390.1|46370.1|46385.1|46365.1|46390.1|46370.1|46385.1|46365.1|0
1647509980000|2022-03-17 09:39:40|46388.4|46368.4|46407.6|46387.6|46407.6|46387.6|46388.4|46368.4|4
1647509990000|2022-03-17 09:39:50|46409.3|46389.3|46383.4|46363.4|46412.6|46392.6|46380.9|46360.9|11
1647510000000|2022-03-17 09:40:00|46381.7|46361.7|46367.6|46347.6|46385.1|46365.1|46365.1|46345.1|6
1647510010000|2022-03-17 09:40:10|46365.1|46345.1|46367.6|46347.6|46372.6|46352.6|46365.1|46345.1|2
1647510020000|2022-03-17 09:40:20|46365.9|46345.9|46365.1|46345.1|46365.9|46345.9|46360.9|46340.9|2
1647510030000|2022-03-17 09:40:30|46363.4|46343.4|46357.6|46337.6|46363.4|46343.4|46354.3|46334.3|7
1647510040000|2022-03-17 09:40:40|46355.1|46335.1|46335.1|46315.1|46355.1|46335.1|46332.6|46312.6|15
1647510050000|2022-03-17 09:40:50|46342.6|46322.6|46372.6|46352.6|46373.4|46353.4|46342.6|46322.6|14
1647510060000|2022-03-17 09:41:00|46370.1|46350.1|46369.3|46349.3|46370.1|46350.1|46365.1|46345.1|13
1647510070000|2022-03-17 09:41:10|46371.8|46351.8|46355.1|46335.1|46371.8|46351.8|46355.1|46335.1|3
1647510080000|2022-03-17 09:41:20|46345.9|46325.9|46342.6|46322.6|46345.9|46325.9|46330.1|46310.1|10
1647510090000|2022-03-17 09:41:30|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|0
1647510100000|2022-03-17 09:41:40|46347.6|46327.6|46350.1|46330.1|46350.1|46330.1|46345.1|46325.1|1
1647510110000|2022-03-17 09:41:50|46347.6|46327.6|46346.8|46326.8|46347.6|46327.6|46346.8|46326.8|0
1647510120000|2022-03-17 09:42:00|46345.1|46325.1|46325.1|46305.1|46345.1|46325.1|46325.1|46305.1|8
1647510130000|2022-03-17 09:42:10|46324.3|46304.3|46330.1|46310.1|46330.1|46310.1|46324.3|46304.3|3
1647510140000|2022-03-17 09:42:20|46327.6|46307.6|46319.3|46299.3|46327.6|46307.6|46315.1|46295.1|42
1647510150000|2022-03-17 09:42:30|46317.6|46297.6|46325.1|46305.1|46325.1|46305.1|46315.9|46295.9|6
1647510160000|2022-03-17 09:42:40|||||||||4
1647510170000|2022-03-17 09:42:50|46323.4|46303.4|46325.1|46305.1|46325.1|46305.1|46322.6|46302.6|0
1647510180000|2022-03-17 09:43:00|46325.9|46305.9|46345.1|46325.1|46345.1|46325.1|46325.9|46305.9|7
1647510190000|2022-03-17 09:43:10|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|46347.6|46327.6|0
1647510200000|2022-03-17 09:43:20|46349.3|46329.3|46347.6|46327.6|46350.1|46330.1|46347.6|46327.6|4
1647510210000|2022-03-17 09:43:30|46345.1|46325.1|46345.1|46325.1|46345.1|46325.1|46343.4|46323.4|2
1647510220000|2022-03-17 09:43:40|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|3
1647510230000|2022-03-17 09:43:50|46335.1|46315.1|46342.6|46322.6|46342.6|46322.6|46335.1|46315.1|2
1647510240000|2022-03-17 09:44:00|46344.3|46324.3|46345.1|46325.1|46345.1|46325.1|46342.6|46322.6|0
1647510250000|2022-03-17 09:44:10|46330.1|46310.1|46329.3|46309.3|46330.1|46310.1|46327.6|46307.6|9
1647510260000|2022-03-17 09:44:20|46331.8|46311.8|46334.3|46314.3|46334.3|46314.3|46331.8|46311.8|2
1647510270000|2022-03-17 09:44:30|46336|46316|46336|46316|46336|46316|46336|46316|0
1647510280000|2022-03-17 09:44:40|46334.3|46314.3|46334.3|46314.3|46334.3|46314.3|46334.3|46314.3|1
1647510290000|2022-03-17 09:44:50|46332.6|46312.6|46334.3|46314.3|46334.3|46314.3|46332.6|46312.6|2
1647510300000|2022-03-17 09:45:00|46330.9|46310.9|46330.1|46310.1|46330.9|46310.9|46327.6|46307.6|1
1647510310000|2022-03-17 09:45:10|46325.1|46305.1|46338.4|46318.4|46338.4|46318.4|46325.1|46305.1|6
1647510320000|2022-03-17 09:45:20|46341.8|46321.8|46340.1|46320.1|46341.8|46321.8|46340.1|46320.1|1
1647510330000|2022-03-17 09:45:30|||||||||1
1647510340000|2022-03-17 09:45:40|46342.6|46322.6|46365.9|46345.9|46370.1|46350.1|46342.6|46322.6|4
1647510360000|2022-03-17 09:46:00|46366.7|46346.7|46365.9|46345.9|46366.7|46346.7|46365.9|46345.9|4
1647510370000|2022-03-17 09:46:10|46368.4|46348.4|46350.1|46330.1|46368.4|46348.4|46350.1|46330.1|2
1647510380000|2022-03-17 09:46:20|46343.4|46323.4|46342.6|46322.6|46343.4|46323.4|46340.9|46320.9|4
1647510390000|2022-03-17 09:46:30|46345.1|46325.1|46342.6|46322.6|46345.1|46325.1|46342.6|46322.6|0
1647510400000|2022-03-17 09:46:40|46344.3|46324.3|46345.1|46325.1|46345.1|46325.1|46342.6|46322.6|0
1647510410000|2022-03-17 09:46:50|46356.9|46336.9|46377.6|46357.6|46380.1|46360.1|46356.9|46336.9|11
1647510420000|2022-03-17 09:47:00|46375.9|46355.9|46375.1|46355.1|46377.6|46357.6|46375.1|46355.1|4
1647510440000|2022-03-17 09:47:20|46370.1|46350.1|46390.1|46370.1|46390.1|46370.1|46370.1|46350.1|5
1647510450000|2022-03-17 09:47:30|46391.8|46371.8|46387.6|46367.6|46400.1|46380.1|46387.6|46367.6|5
1647510460000|2022-03-17 09:47:40|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|46390.1|46370.1|3
1647510470000|2022-03-17 09:47:50|46392.6|46372.6|46380.1|46360.1|46392.6|46372.6|46375.1|46355.1|6
1647510480000|2022-03-17 09:48:00|46387.6|46367.6|46387.6|46367.6|46390.1|46370.1|46387.6|46367.6|0
1647510490000|2022-03-17 09:48:10|46385.1|46365.1|46385.1|46365.1|46385.1|46365.1|46385.1|46365.1|0
1647510500000|2022-03-17 09:48:20|||||||||1
1647510510000|2022-03-17 09:48:30|46383.4|46363.4|46384.3|46364.3|46384.3|46364.3|46383.4|46363.4|0
1647510520000|2022-03-17 09:48:40|46383.4|46363.4|46385.1|46365.1|46385.1|46365.1|46382.6|46362.6|1
1647510530000|2022-03-17 09:48:50|46383.4|46363.4|46375.1|46355.1|46383.4|46363.4|46372.6|46352.6|1
1647510540000|2022-03-17 09:49:00|46377.6|46357.6|46372.6|46352.6|46380.1|46360.1|46370.1|46350.1|1
1647510550000|2022-03-17 09:49:10|46370.1|46350.1|46370.1|46350.1|46370.1|46350.1|46370.1|46350.1|0
1647510560000|2022-03-17 09:49:20|46369.3|46349.3|46360.1|46340.1|46369.3|46349.3|46359.3|46339.3|6
1647510570000|2022-03-17 09:49:30|46358.4|46338.4|46350.1|46330.1|46358.4|46338.4|46350.1|46330.1|2
1647510580000|2022-03-17 09:49:40|46347.6|46327.6|46345.9|46325.9|46347.6|46327.6|46345.9|46325.9|1
1647510590000|2022-03-17 09:49:50|46345.1|46325.1|46372.6|46352.6|46372.6|46352.6|46345.1|46325.1|3
1647510600000|2022-03-17 09:50:00|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|46377.6|46357.6|1
1647510610000|2022-03-17 09:50:10|46395.9|46375.9|46392.6|46372.6|46396.8|46376.8|46392.6|46372.6|16
1647510620000|2022-03-17 09:50:20|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|46395.1|46375.1|6
1647510630000|2022-03-17 09:50:30|46396.8|46376.8|46400.1|46380.1|46400.9|46380.9|46396.8|46376.8|6
1647510640000|2022-03-17 09:50:40|46397.6|46377.6|46395.1|46375.1|46397.6|46377.6|46395.1|46375.1|10
1647510650000|2022-03-17 09:50:50|46410.1|46390.1|46412.6|46392.6|46420.1|46400.1|46410.1|46390.1|12
1647510660000|2022-03-17 09:51:00|46415.1|46395.1|46420.9|46400.9|46420.9|46400.9|46415.1|46395.1|45
1647510670000|2022-03-17 09:51:10|46431.7|46411.7|46444.2|46424.2|46444.2|46424.2|46431.7|46411.7|37
1647510680000|2022-03-17 09:51:20|46445.9|46425.9|46445.9|46425.9|46445.9|46425.9|46445.9|46425.9|11
1647510690000|2022-03-17 09:51:30|||||||||24
1647510700000|2022-03-17 09:51:40|46449.3|46429.3|46449.3|46429.3|46449.3|46429.3|46445.1|46425.1|23
1647510710000|2022-03-17 09:51:50|46447.6|46427.6|46443.4|46423.4|46449.3|46429.3|46438.4|46418.4|14
1647510720000|2022-03-17 09:52:00|46442.6|46422.6|46442.6|46422.6|46445.1|46425.1|46441.8|46421.8|3
1647510730000|2022-03-17 09:52:10|46441.8|46421.8|46441.8|46421.8|46442.6|46422.6|46440.9|46420.9|3
1647510740000|2022-03-17 09:52:20|46444.3|46424.3|46452.6|46432.6|46452.6|46432.6|46444.3|46424.3|8
1647510750000|2022-03-17 09:52:30|46451.8|46431.8|46455.1|46435.1|46455.1|46435.1|46450.1|46430.1|15
1647510760000|2022-03-17 09:52:40|46453.4|46433.4|46459.3|46439.3|46462.6|46442.6|46452.6|46432.6|10
1647510770000|2022-03-17 09:52:50|46496.8|46476.8|46507.6|46487.6|46507.6|46487.6|46496.8|46476.8|31
1647510780000|2022-03-17 09:53:00|46509.3|46489.3|46482.6|46462.6|46510.1|46490.1|46482.6|46462.6|14
1647510790000|2022-03-17 09:53:10|46472.6|46452.6|46476.8|46456.8|46476.8|46456.8|46472.6|46452.6|10
1647510800000|2022-03-17 09:53:20|46487.6|46467.6|46501.8|46481.8|46501.8|46481.8|46487.6|46467.6|12
1647510810000|2022-03-17 09:53:30|46501|46481|46510.2|46490.2|46510.2|46490.2|46499.3|46479.3|5
1647510820000|2022-03-17 09:53:40|46512.7|46492.7|46501|46481|46512.7|46492.7|46500.2|46480.2|4
1647510830000|2022-03-17 09:53:50|46507.7|46487.7|46509.3|46489.3|46524.3|46504.3|46507.7|46487.7|21
1647510840000|2022-03-17 09:54:00|46512.6|46492.6|46518.5|46498.5|46519.3|46499.3|46511.8|46491.8|7
1647510850000|2022-03-17 09:54:10|46537.8|46517.8|46556|46536|46556|46536|46537.8|46517.8|15
1647510860000|2022-03-17 09:54:20|46561|46541|46553.5|46533.5|46561|46541|46552.7|46532.7|9
1647510870000|2022-03-17 09:54:30|46551|46531|46578.5|46558.5|46582.7|46562.7|46551|46531|20
1647510880000|2022-03-17 09:54:40|46576.8|46556.8|46571|46551|46578.5|46558.5|46568.5|46548.5|13
1647510890000|2022-03-17 09:54:50|46563.5|46543.5|46548.5|46528.5|46563.5|46543.5|46548.5|46528.5|3
1647510900000|2022-03-17 09:55:00|46546|46526|46571|46551|46571|46551|46546|46526|10
1647510910000|2022-03-17 09:55:10|46571.8|46551.8|46576|46556|46576|46556|46571.8|46551.8|1
1647510920000|2022-03-17 09:55:20|46574.3|46554.3|46562.6|46542.6|46574.3|46554.3|46562.6|46542.6|6
1647510930000|2022-03-17 09:55:30|46564.3|46544.3|46549.3|46529.3|46564.3|46544.3|46549.3|46529.3|7
1647510940000|2022-03-17 09:55:40|46548.5|46528.5|46553.5|46533.5|46553.5|46533.5|46546|46526|2
1647510950000|2022-03-17 09:55:50|46556|46536|46548.5|46528.5|46556|46536|46548.5|46528.5|1
1647510960000|2022-03-17 09:56:00|46545.1|46525.1|46521.8|46501.8|46545.1|46525.1|46521.8|46501.8|2
1647510970000|2022-03-17 09:56:10|46519.3|46499.3|46511|46491|46519.3|46499.3|46511|46491|2
1647510980000|2022-03-17 09:56:20|46509.3|46489.3|46516|46496|46518.5|46498.5|46498.5|46478.5|9
1647510990000|2022-03-17 09:56:30|46514.3|46494.3|46532.7|46512.7|46532.7|46512.7|46514.3|46494.3|3
1647511000000|2022-03-17 09:56:40|46535.2|46515.2|46536|46516|46536|46516|46535.2|46515.2|0
1647511010000|2022-03-17 09:56:50|46533.5|46513.5|46521|46501|46533.5|46513.5|46521|46501|0
1647511030000|2022-03-17 09:57:10|46526|46506|46526|46506|46526|46506|46526|46506|0
1647511040000|2022-03-17 09:57:20|46531|46511|46533.5|46513.5|46533.5|46513.5|46531|46511|1
1647511050000|2022-03-17 09:57:30|46536|46516|46536|46516|46536|46516|46536|46516|0
1647511060000|2022-03-17 09:57:40|46543.5|46523.5|46541|46521|46543.5|46523.5|46541|46521|2
1647511070000|2022-03-17 09:57:50|46531|46511|46528.5|46508.5|46531|46511|46528.5|46508.5|3
1647511080000|2022-03-17 09:58:00|46526.8|46506.8|46506|46486|46526.8|46506.8|46506|46486|3
1647511090000|2022-03-17 09:58:10|46511|46491|46511|46491|46512.7|46492.7|46511|46491|4
1647511100000|2022-03-17 09:58:20|46508.5|46488.5|46506|46486|46508.5|46488.5|46506|46486|1
1647511110000|2022-03-17 09:58:30|46511|46491|46511|46491|46511|46491|46511|46491|1
1647511120000|2022-03-17 09:58:40|46509.3|46489.3|46508.5|46488.5|46509.3|46489.3|46508.5|46488.5|0
1647511130000|2022-03-17 09:58:50|46501|46481|46501|46481|46501|46481|46501|46481|2
1647511140000|2022-03-17 09:59:00|46498.5|46478.5|46504.3|46484.3|46504.3|46484.3|46498.5|46478.5|12
1647511150000|2022-03-17 09:59:10|46502.6|46482.6|46502.6|46482.6|46502.6|46482.6|46502.6|46482.6|3
1647511160000|2022-03-17 09:59:20|46500.1|46480.1|46500.1|46480.1|46500.1|46480.1|46500.1|46480.1|0
1647511170000|2022-03-17 09:59:30|46502.6|46482.6|46502.6|46482.6|46502.6|46482.6|46502.6|46482.6|0
1647511180000|2022-03-17 09:59:40|46500.1|46480.1|46497.6|46477.6|46500.1|46480.1|46497.6|46477.6|2
1647511190000|2022-03-17 09:59:50|46488.4|46468.4|46483.4|46463.4|46488.4|46468.4|46483.4|46463.4|4
1647511200000|2022-03-17 10:00:00|46481.8|46461.8|46466.8|46446.8|46481.8|46461.8|46456.8|46436.8|8
1647511210000|2022-03-17 10:00:10|46462.6|46442.6|46471.8|46451.8|46481.8|46461.8|46459.3|46439.3|3
1647511220000|2022-03-17 10:00:20|46474.3|46454.3|46474.3|46454.3|46476|46456|46474.3|46454.3|0
1647511230000|2022-03-17 10:00:30|46469.3|46449.3|46455.1|46435.1|46469.3|46449.3|46454.3|46434.3|4
1647511240000|2022-03-17 10:00:40|46453.4|46433.4|46473.4|46453.4|46497.6|46477.6|46450.1|46430.1|7
1647511250000|2022-03-17 10:00:50|46470.9|46450.9|46449.3|46429.3|46470.9|46450.9|46449.3|46429.3|2
1647511260000|2022-03-17 10:01:00|46447.6|46427.6|46466.8|46446.8|46466.8|46446.8|46444.3|46424.3|3
1647511270000|2022-03-17 10:01:10|46468.5|46448.5|46478.5|46458.5|46481.8|46461.8|46468.5|46448.5|1
1647511280000|2022-03-17 10:01:20|46480.1|46460.1|46474.3|46454.3|46483.5|46463.5|46464.3|46444.3|3
1647511290000|2022-03-17 10:01:30|46476|46456|46444.3|46424.3|46476|46456|46444.3|46424.3|10
1647511300000|2022-03-17 10:01:40|46437.6|46417.6|46446|46426|46446.8|46426.8|46430.1|46410.1|5
1647511310000|2022-03-17 10:01:50|46442.6|46422.6|46466.8|46446.8|46467.6|46447.6|46441.8|46421.8|6
1647511320000|2022-03-17 10:02:00|46469.3|46449.3|46471.8|46451.8|46471.8|46451.8|46468.5|46448.5|2
1647511330000|2022-03-17 10:02:10|46476|46456|46491.8|46471.8|46491.8|46471.8|46476|46456|6
1647511340000|2022-03-17 10:02:20|46486.8|46466.8|46485.1|46465.1|46486.8|46466.8|46480.1|46460.1|1
1647511350000|2022-03-17 10:02:30|46487.6|46467.6|46490.1|46470.1|46490.1|46470.1|46485.9|46465.9|0
1647511360000|2022-03-17 10:02:40|46488.4|46468.4|46491.8|46471.8|46491.8|46471.8|46487.6|46467.6|1
1647511370000|2022-03-17 10:02:50|46489.3|46469.3|46491.8|46471.8|46491.8|46471.8|46486.8|46466.8|1
1647511380000|2022-03-17 10:03:00|46490.1|46470.1|46499.3|46479.3|46499.3|46479.3|46484.3|46464.3|2
1647511390000|2022-03-17 10:03:10|46501|46481|46489.3|46469.3|46503.5|46483.5|46489.3|46469.3|2
1647511400000|2022-03-17 10:03:20|46479.3|46459.3|46494.3|46474.3|46499.3|46479.3|46477.6|46457.6|5
1647511410000|2022-03-17 10:03:30|46496|46476|46490.1|46470.1|46499.3|46479.3|46489.3|46469.3|5
1647511420000|2022-03-17 10:03:40|46491|46471|46487.6|46467.6|46491|46471|46486.8|46466.8|0
1647511430000|2022-03-17 10:03:50|46486.8|46466.8|46466.8|46446.8|46486.8|46466.8|46466.8|46446.8|3
1647511440000|2022-03-17 10:04:00|46468.5|46448.5|46496.8|46476.8|46498.5|46478.5|46468.5|46448.5|4
1647511450000|2022-03-17 10:04:10|46495.1|46475.1|46494.3|46474.3|46496|46476|46485.1|46465.1|1
1647511460000|2022-03-17 10:04:20|||||||||1
1647511470000|2022-03-17 10:04:30|46496.8|46476.8|46515.1|46495.1|46520.9|46500.9|46496.8|46476.8|11
1647511480000|2022-03-17 10:04:40|46513.4|46493.4|46512.6|46492.6|46515.1|46495.1|46512.6|46492.6|2
1647511490000|2022-03-17 10:04:50|46507.6|46487.6|46510.1|46490.1|46510.1|46490.1|46507.6|46487.6|1
1647511500000|2022-03-17 10:05:00|46505.1|46485.1|46527.6|46507.6|46532.6|46512.6|46502.6|46482.6|13
1647511510000|2022-03-17 10:05:10|46525.9|46505.9|46517.6|46497.6|46525.9|46505.9|46517.6|46497.6|2
1647511520000|2022-03-17 10:05:20|46515.1|46495.1|46515.1|46495.1|46515.1|46495.1|46515.1|46495.1|3
1647511530000|2022-03-17 10:05:30|46510.1|46490.1|46507.6|46487.6|46510.9|46490.9|46507.6|46487.6|2
1647511540000|2022-03-17 10:05:40|46510.1|46490.1|46507.6|46487.6|46512.6|46492.6|46507.6|46487.6|0
1647511550000|2022-03-17 10:05:50|46511.8|46491.8|46507.6|46487.6|46512.6|46492.6|46507.6|46487.6|1
1647511560000|2022-03-17 10:06:00|46506.8|46486.8|46492.6|46472.6|46506.8|46486.8|46492.6|46472.6|4
1647511570000|2022-03-17 10:06:10|46488.4|46468.4|46470.1|46450.1|46488.4|46468.4|46470.1|46450.1|5
1647511590000|2022-03-17 10:06:30|46468.4|46448.4|46475.1|46455.1|46477.6|46457.6|46464.2|46444.2|4
1647511600000|2022-03-17 10:06:40|46468.4|46448.4|46470.1|46450.1|46474.3|46454.3|46467.6|46447.6|3
1647511610000|2022-03-17 10:06:50|46468.4|46448.4|46463.4|46443.4|46468.4|46448.4|46462.6|46442.6|2
1647511620000|2022-03-17 10:07:00|46462.6|46442.6|46442.6|46422.6|46462.6|46442.6|46442.6|46422.6|5
1647511630000|2022-03-17 10:07:10|46444.3|46424.3|46447.6|46427.6|46450.1|46430.1|46444.3|46424.3|0
1647511640000|2022-03-17 10:07:20|46444.2|46424.2|46420.1|46400.1|46444.2|46424.2|46420.1|46400.1|5
1647511650000|2022-03-17 10:07:30|46418.4|46398.4|46415.9|46395.9|46422.6|46402.6|46415.9|46395.9|0
1647511660000|2022-03-17 10:07:40|46415.1|46395.1|46425.1|46405.1|46431.8|46411.8|46415.1|46395.1|1
1647511670000|2022-03-17 10:07:50|46426.8|46406.8|46420.1|46400.1|46427.6|46407.6|46420.1|46400.1|1
1647511680000|2022-03-17 10:08:00|||||||||2
1647511690000|2022-03-17 10:08:10|46415.9|46395.9|46410.1|46390.1|46415.9|46395.9|46410.1|46390.1|0
1647511700000|2022-03-17 10:08:20|46408.4|46388.4|46410.1|46390.1|46412.6|46392.6|46402.6|46382.6|4
1647511710000|2022-03-17 10:08:30|46412.6|46392.6|46400.1|46380.1|46412.6|46392.6|46397.6|46377.6|2
1647511720000|2022-03-17 10:08:40|46401.8|46381.8|46407.6|46387.6|46407.6|46387.6|46400.1|46380.1|3
1647511730000|2022-03-17 10:08:50|46410.1|46390.1|46405.1|46385.1|46410.1|46390.1|46405.1|46385.1|6
1647511740000|2022-03-17 10:09:00|46402.6|46382.6|46377.6|46357.6|46402.6|46382.6|46377.6|46357.6|8
1647511750000|2022-03-17 10:09:10|46380.1|46360.1|46380.9|46360.9|46385.1|46365.1|46380.1|46360.1|2
1647511760000|2022-03-17 10:09:20|46380.1|46360.1|46386.8|46366.8|46386.8|46366.8|46380.1|46360.1|6
1647511770000|2022-03-17 10:09:30|46387.6|46367.6|46397.6|46377.6|46397.6|46377.6|46386.8|46366.8|3
1647511780000|2022-03-17 10:09:40|46400.1|46380.1|46410.1|46390.1|46410.1|46390.1|46400.1|46380.1|0
1647511790000|2022-03-17 10:09:50|46411.8|46391.8|46412.6|46392.6|46412.6|46392.6|46411.8|46391.8|0
1647511800000|2022-03-17 10:10:00|46410.1|46390.1|46405.1|46385.1|46410.1|46390.1|46405.1|46385.1|2
1647511810000|2022-03-17 10:10:10|46402.6|46382.6|46402.6|46382.6|46405.1|46385.1|46402.6|46382.6|3
1647511820000|2022-03-17 10:10:20|46400.1|46380.1|46405.1|46385.1|46405.1|46385.1|46400.1|46380.1|5
1647511830000|2022-03-17 10:10:30|46407.6|46387.6|46395.9|46375.9|46407.6|46387.6|46395.9|46375.9|1
1647511840000|2022-03-17 10:10:40|46397.6|46377.6|46397.6|46377.6|46400.1|46380.1|46397.6|46377.6|1
1647511850000|2022-03-17 10:10:50|46395.1|46375.1|46392.6|46372.6|46395.1|46375.1|46392.6|46372.6|0
1647511860000|2022-03-17 10:11:00|46390.1|46370.1|46391.7|46371.7|46391.7|46371.7|46383.4|46363.4|33
1647511870000|2022-03-17 10:11:10|46388.3|46368.3|46384.2|46364.2|46388.3|46368.3|46381.7|46361.7|2
1647511880000|2022-03-17 10:11:20|46385.9|46365.9|46390|46370|46390|46370|46385.9|46365.9|1
1647511890000|2022-03-17 10:11:30|46389.2|46369.2|46385|46365|46389.2|46369.2|46385|46365|8
1647511900000|2022-03-17 10:11:40|46383.3|46363.3|46386.7|46366.7|46386.7|46366.7|46382.5|46362.5|1
1647511910000|2022-03-17 10:11:50|46384.2|46364.2|46379.2|46359.2|46384.2|46364.2|46379.2|46359.2|3
1647511920000|2022-03-17 10:12:00|46376.7|46356.7|46381.7|46361.7|46384.2|46364.2|46376.7|46356.7|1
1647511930000|2022-03-17 10:12:10|46383.4|46363.4|46393.4|46373.4|46393.4|46373.4|46383.4|46363.4|0
1647511940000|2022-03-17 10:12:20|46391.7|46371.7|46391.7|46371.7|46391.7|46371.7|46389.2|46369.2|0
1647511950000|2022-03-17 10:12:30|46390|46370|46386.7|46366.7|46390|46370|46386.7|46366.7|1
1647511960000|2022-03-17 10:12:40|46381.7|46361.7|46377.5|46357.5|46381.7|46361.7|46377.5|46357.5|1
1647511970000|2022-03-17 10:12:50|46374.1|46354.1|46378.4|46358.4|46379.2|46359.2|46374.1|46354.1|4
1647511980000|2022-03-17 10:13:00|46376.7|46356.7|46369.2|46349.2|46376.7|46356.7|46369.2|46349.2|2
1647511990000|2022-03-17 10:13:10|46370.9|46350.9|46374.2|46354.2|46374.2|46354.2|46370.9|46350.9|2
1647512000000|2022-03-17 10:13:20|46376.7|46356.7|46384.2|46364.2|46384.2|46364.2|46376.7|46356.7|1
1647512010000|2022-03-17 10:13:30|46386.7|46366.7|46386.7|46366.7|46386.7|46366.7|46386.7|46366.7|0
1647512020000|2022-03-17 10:13:40|||||||||1
1647512030000|2022-03-17 10:13:50|46381.7|46361.7|46381.7|46361.7|46381.7|46361.7|46381.7|46361.7|3
1647512040000|2022-03-17 10:14:00|46383.4|46363.4|46401.7|46381.7|46401.7|46381.7|46381.7|46361.7|1
1647512050000|2022-03-17 10:14:10|46403.4|46383.4|46406.7|46386.7|46406.7|46386.7|46403.4|46383.4|1
1647512080000|2022-03-17 10:14:40|46404.2|46384.2|46391.7|46371.7|46404.2|46384.2|46391.7|46371.7|5
1647512090000|2022-03-17 10:14:50|46390.9|46370.9|46378.4|46358.4|46390.9|46370.9|46378.4|46358.4|3
1647512100000|2022-03-17 10:15:00|46379.2|46359.2|46381.7|46361.7|46384.2|46364.2|46379.2|46359.2|0
1647512110000|2022-03-17 10:15:10|46379.2|46359.2|46401.7|46381.7|46401.7|46381.7|46379.2|46359.2|4
1647512120000|2022-03-17 10:15:20|46399.2|46379.2|46400|46380|46400.9|46380.9|46396.7|46376.7|0
1647512130000|2022-03-17 10:15:30|46399.2|46379.2|46395|46375|46399.2|46379.2|46395|46375|0
1647512140000|2022-03-17 10:15:40|46394.2|46374.2|46396.7|46376.7|46399.2|46379.2|46394.2|46374.2|3
1647512150000|2022-03-17 10:15:50|46393.3|46373.3|46389.2|46369.2|46395|46375|46389.2|46369.2|1
1647512160000|2022-03-17 10:16:00|46386.7|46366.7|46392.6|46372.6|46392.6|46372.6|46386.7|46366.7|1
1647512180000|2022-03-17 10:16:20|46394.3|46374.3|46385|46365|46395.1|46375.1|46385|46365|0
1647512190000|2022-03-17 10:16:30|46386.7|46366.7|46380.9|46360.9|46386.7|46366.7|46380.9|46360.9|5
1647512200000|2022-03-17 10:16:40|46381.7|46361.7|46381.7|46361.7|46381.7|46361.7|46381.7|46361.7|1
1647512210000|2022-03-17 10:16:50|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|46379.2|46359.2|0
1647512220000|2022-03-17 10:17:00|46383.4|46363.4|46386.7|46366.7|46390.9|46370.9|46383.4|46363.4|3
1647512230000|2022-03-17 10:17:10|46388.4|46368.4|46388.4|46368.4|46388.4|46368.4|46388.4|46368.4|0
1647512240000|2022-03-17 10:17:20|46386.7|46366.7|46391.7|46371.7|46391.7|46371.7|46386.7|46366.7|3
1647512250000|2022-03-17 10:17:30|46394.2|46374.2|46395.9|46375.9|46395.9|46375.9|46394.2|46374.2|0
1647512260000|2022-03-17 10:17:40|46391.7|46371.7|46384.2|46364.2|46391.7|46371.7|46384.2|46364.2|5
1647512270000|2022-03-17 10:17:50|46379.2|46359.2|46379.2|46359.2|46381.7|46361.7|46376.7|46356.7|3
1647512280000|2022-03-17 10:18:00|46377.5|46357.5|46376.7|46356.7|46378.4|46358.4|46374.2|46354.2|2
1647512290000|2022-03-17 10:18:10|46378.4|46358.4|46376.7|46356.7|46379.2|46359.2|46376.7|46356.7|0
1647512300000|2022-03-17 10:18:20|46378.4|46358.4|46381.7|46361.7|46381.7|46361.7|46376.7|46356.7|2
1647512310000|2022-03-17 10:18:30|||||||||1
1647512330000|2022-03-17 10:18:50|46380|46360|46379.2|46359.2|46380|46360|46379.2|46359.2|5
1647512340000|2022-03-17 10:19:00|46371.7|46351.7|46361.7|46341.7|46371.7|46351.7|46361.7|46341.7|3
1647512350000|2022-03-17 10:19:10|46364.2|46344.2|46366.7|46346.7|46366.7|46346.7|46364.2|46344.2|1
1647512360000|2022-03-17 10:19:20|46364.2|46344.2|46351.7|46331.7|46364.2|46344.2|46349.2|46329.2|5
1647512370000|2022-03-17 10:19:30|46350|46330|46349.2|46329.2|46354.2|46334.2|46349.2|46329.2|4
1647512380000|2022-03-17 10:19:40|46350|46330|46349.2|46329.2|46350|46330|46344.2|46324.2|9
1647512390000|2022-03-17 10:19:50|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|0
1647512410000|2022-03-17 10:20:10|46346.7|46326.7|46346.7|46326.7|46346.7|46326.7|46339.2|46319.2|5
1647512420000|2022-03-17 10:20:20|46349.2|46329.2|46351.7|46331.7|46351.7|46331.7|46349.2|46329.2|0
1647512430000|2022-03-17 10:20:30|46365.9|46345.9|46381.7|46361.7|46381.7|46361.7|46365.9|46345.9|6
1647512440000|2022-03-17 10:20:40|46386.7|46366.7|46390.9|46370.9|46390.9|46370.9|46386.7|46366.7|5
1647512450000|2022-03-17 10:20:50|46391.7|46371.7|46399.2|46379.2|46399.2|46379.2|46391.7|46371.7|2
1647512460000|2022-03-17 10:21:00|46397.5|46377.5|46391.7|46371.7|46397.5|46377.5|46391.7|46371.7|2
1647512470000|2022-03-17 10:21:10|46389.2|46369.2|46389.2|46369.2|46391.7|46371.7|46386.7|46366.7|1
1647512480000|2022-03-17 10:21:20|46386.7|46366.7|46367.5|46347.5|46386.7|46366.7|46367.5|46347.5|5
1647512490000|2022-03-17 10:21:30|46366.7|46346.7|46366.7|46346.7|46366.7|46346.7|46366.7|46346.7|0
1647512500000|2022-03-17 10:21:40|46364.2|46344.2|46364.2|46344.2|46364.2|46344.2|46364.2|46344.2|0
1647512510000|2022-03-17 10:21:50|46361.7|46341.7|46358.4|46338.4|46364.2|46344.2|46358.4|46338.4|2
1647512520000|2022-03-17 10:22:00|46356.7|46336.7|46359.2|46339.2|46359.2|46339.2|46354.2|46334.2|0
1647512540000|2022-03-17 10:22:20|46353.3|46333.3|46347.5|46327.5|46353.3|46333.3|46347.5|46327.5|1
1647512550000|2022-03-17 10:22:30|46341.7|46321.7|46334.2|46314.2|46341.7|46321.7|46334.2|46314.2|3
1647512560000|2022-03-17 10:22:40|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|46336.7|46316.7|1
1647512570000|2022-03-17 10:22:50|46334.2|46314.2|46331.7|46311.7|46334.2|46314.2|46331.7|46311.7|2
1647512580000|2022-03-17 10:23:00|46326.7|46306.7|46319.2|46299.2|46326.7|46306.7|46316.7|46296.7|5
1647512590000|2022-03-17 10:23:10|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46310.8|46290.8|7
1647512600000|2022-03-17 10:23:20|46320|46300|46332.6|46312.6|46332.6|46312.6|46319.2|46299.2|3
1647512610000|2022-03-17 10:23:30|46333.4|46313.4|46339.2|46319.2|46344.2|46324.2|46333.4|46313.4|1
1647512620000|2022-03-17 10:23:40|46337.5|46317.5|46322.5|46302.5|46337.5|46317.5|46320.8|46300.8|6
1647512630000|2022-03-17 10:23:50|46325|46305|46324.2|46304.2|46325|46305|46321.7|46301.7|2
1647512640000|2022-03-17 10:24:00|46321.7|46301.7|46321.7|46301.7|46326.7|46306.7|46321.7|46301.7|3
1647512650000|2022-03-17 10:24:10|46320|46300|46320|46300|46321.7|46301.7|46319.2|46299.2|0
1647512660000|2022-03-17 10:24:20|46321.7|46301.7|46329.2|46309.2|46329.2|46309.2|46320|46300|4
1647512670000|2022-03-17 10:24:30|46331.7|46311.7|46345|46325|46349.2|46329.2|46331.7|46311.7|1
1647512680000|2022-03-17 10:24:40|46346.7|46326.7|46344.2|46324.2|46349.2|46329.2|46344.2|46324.2|0
1647512690000|2022-03-17 10:24:50|46340|46320|46329.2|46309.2|46340|46320|46326.7|46306.7|1
1647512700000|2022-03-17 10:25:00|46325|46305|46326.7|46306.7|46326.7|46306.7|46320.8|46300.8|3
1647512710000|2022-03-17 10:25:10|46324.2|46304.2|46326.7|46306.7|46326.7|46306.7|46324.2|46304.2|0
1647512720000|2022-03-17 10:25:20|46323.3|46303.3|46315|46295|46323.4|46303.4|46315|46295|4
1647512730000|2022-03-17 10:25:30|46317.5|46297.5|46314.2|46294.2|46317.5|46297.5|46309.2|46289.2|1
1647512740000|2022-03-17 10:25:40|46316.7|46296.7|46319.2|46299.2|46319.2|46299.2|46316.7|46296.7|0
1647512750000|2022-03-17 10:25:50|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|46321.7|46301.7|0
1647512760000|2022-03-17 10:26:00|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|46323.4|46303.4|1
1647512770000|2022-03-17 10:26:10|46334.2|46314.2|46336.7|46316.7|46339.2|46319.2|46334.2|46314.2|9
1647512780000|2022-03-17 10:26:20|46341.7|46321.7|46334.2|46314.2|46349.2|46329.2|46334.2|46314.2|4
1647512790000|2022-03-17 10:26:30|46332.5|46312.5|46329.2|46309.2|46332.5|46312.5|46329.2|46309.2|0
1647512800000|2022-03-17 10:26:40|46325|46305|46316.7|46296.7|46325|46305|46312.5|46292.5|3
1647512810000|2022-03-17 10:26:50|46311.8|46291.8|46310.9|46290.9|46311.8|46291.8|46310.9|46290.9|4
1647512820000|2022-03-17 10:27:00|46313.4|46293.4|46314.2|46294.2|46314.2|46294.2|46310.9|46290.9|0
1647512830000|2022-03-17 10:27:10|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|46305|46285|3
1647512840000|2022-03-17 10:27:20|46314.2|46294.2|46329.2|46309.2|46329.2|46309.2|46313.4|46293.4|5
1647512850000|2022-03-17 10:27:30|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46329.2|46309.2|1
1647512860000|2022-03-17 10:27:40|46330|46310|46339.2|46319.2|46340.9|46320.9|46330|46310|2
1647512870000|2022-03-17 10:27:50|46343.4|46323.4|46344.2|46324.2|46344.2|46324.2|46343.4|46323.4|1
1647512880000|2022-03-17 10:28:00|46341.7|46321.7|46325.9|46305.9|46341.7|46321.7|46324.2|46304.2|3
1647512890000|2022-03-17 10:28:10|46324.2|46304.2|46319.2|46299.2|46324.2|46304.2|46319.2|46299.2|1
1647512900000|2022-03-17 10:28:20|46321.7|46301.7|46314.2|46294.2|46321.7|46301.7|46311.7|46291.7|3
1647512910000|2022-03-17 10:28:30|46312.5|46292.5|46313.4|46293.4|46316.7|46296.7|46311.7|46291.7|3
1647512920000|2022-03-17 10:28:40|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|2
1647512930000|2022-03-17 10:28:50|46309.2|46289.2|46291.7|46271.7|46313.4|46293.4|46284.2|46264.2|7
1647512940000|2022-03-17 10:29:00|46290|46270|46306.7|46286.7|46306.7|46286.7|46290|46270|4
1647512950000|2022-03-17 10:29:10|46308.4|46288.4|46311.7|46291.7|46316.7|46296.7|46308.4|46288.4|6
1647512960000|2022-03-17 10:29:20|46314.2|46294.2|46335.1|46315.1|46335.1|46315.1|46314.2|46294.2|7
1647512970000|2022-03-17 10:29:30|46335.9|46315.9|46336.7|46316.7|46336.7|46316.7|46335|46315|1
1647512980000|2022-03-17 10:29:40|46339.2|46319.2|46327.5|46307.5|46339.2|46319.2|46327.5|46307.5|6
1647512990000|2022-03-17 10:29:50|46325.8|46305.8|46319.2|46299.2|46325.8|46305.8|46316.7|46296.7|1
1647513000000|2022-03-17 10:30:00|46316.7|46296.7|46301.7|46281.7|46319.2|46299.2|46301.7|46281.7|2
1647513010000|2022-03-17 10:30:10|46300|46280|46296.7|46276.7|46300|46280|46296.7|46276.7|2
1647513020000|2022-03-17 10:30:20|46294.2|46274.2|46299.2|46279.2|46301.7|46281.7|46294.2|46274.2|3
1647513030000|2022-03-17 10:30:30|46298.4|46278.4|46296.7|46276.7|46298.4|46278.4|46296.7|46276.7|3
1647513040000|2022-03-17 10:30:40|46291.7|46271.7|46290.9|46270.9|46291.7|46271.7|46289.2|46269.2|1
1647513050000|2022-03-17 10:30:50|46290|46270|46286.7|46266.7|46290|46270|46286.7|46266.7|4
1647513060000|2022-03-17 10:31:00|46285|46265|46277.5|46257.5|46286.7|46266.7|46275.9|46255.9|5
1647513070000|2022-03-17 10:31:10|46276.7|46256.7|46276.7|46256.7|46276.7|46256.7|46276.7|46256.7|0
1647513080000|2022-03-17 10:31:20|46278.4|46258.4|46286.7|46266.7|46291.7|46271.7|46278.4|46258.4|9
1647513090000|2022-03-17 10:31:30|46289.2|46269.2|46291.7|46271.7|46291.7|46271.7|46289.2|46269.2|2
1647513100000|2022-03-17 10:31:40|46293.4|46273.4|46315.9|46295.9|46315.9|46295.9|46293.4|46273.4|4
1647513110000|2022-03-17 10:31:50|46317.6|46297.6|46324.2|46304.2|46324.2|46304.2|46317.6|46297.6|3
1647513120000|2022-03-17 10:32:00|46321.7|46301.7|46309.2|46289.2|46321.7|46301.7|46306.7|46286.7|1
1647513130000|2022-03-17 10:32:10|46314.2|46294.2|46309.2|46289.2|46314.2|46294.2|46309.2|46289.2|5
1647513140000|2022-03-17 10:32:20|46307.5|46287.5|46309.2|46289.2|46311.7|46291.7|46307.5|46287.5|3
1647513150000|2022-03-17 10:32:30|46310.9|46290.9|46306.7|46286.7|46310.9|46290.9|46306.7|46286.7|0
1647513170000|2022-03-17 10:32:50|46308.4|46288.4|46319.2|46299.2|46319.2|46299.2|46308.4|46288.4|4
1647513180000|2022-03-17 10:33:00|46316.7|46296.7|46311.7|46291.7|46316.7|46296.7|46311.7|46291.7|1
1647513200000|2022-03-17 10:33:20|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|46306.7|46286.7|3
1647513210000|2022-03-17 10:33:30|46307.5|46287.5|46306.7|46286.7|46307.5|46287.5|46306.7|46286.7|4
1647513220000|2022-03-17 10:33:40|46300|46280|46309.2|46289.2|46309.2|46289.2|46300|46280|7
1647513230000|2022-03-17 10:33:50|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|46311.7|46291.7|2
1647513240000|2022-03-17 10:34:00|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|46309.2|46289.2|0
1647513250000|2022-03-17 10:34:10|46331.7|46311.7|46341.7|46321.7|46346.7|46326.7|46331.7|46311.7|4
1647513260000|2022-03-17 10:34:20|46335|46315|46333.4|46313.4|46335.9|46315.9|46333.4|46313.4|3
1647513270000|2022-03-17 10:34:30|46335.9|46315.9|46331.7|46311.7|46336.7|46316.7|46331.7|46311.7|3
1647513280000|2022-03-17 10:34:40|46334.2|46314.2|46343.4|46323.4|46343.4|46323.4|46334.2|46314.2|2
1647513290000|2022-03-17 10:34:50|46345.9|46325.9|46341.7|46321.7|46345.9|46325.9|46341.7|46321.7|1
1647513300000|2022-03-17 10:35:00|46340|46320|46339.2|46319.2|46341.7|46321.7|46339.2|46319.2|0
1647513310000|2022-03-17 10:35:10|46341.7|46321.7|46341.7|46321.7|46341.7|46321.7|46341.7|46321.7|0
1647513320000|2022-03-17 10:35:20|46340|46320|46339.2|46319.2|46340|46320|46339.2|46319.2|1
1647513330000|2022-03-17 10:35:30|46337.5|46317.5|46337.5|46317.5|46340|46320|46337.5|46317.5|3
1647513340000|2022-03-17 10:35:40|46339.2|46319.2|46337.5|46317.5|46339.2|46319.2|46337.5|46317.5|1
1647513350000|2022-03-17 10:35:50|46335.8|46315.8|46326.7|46306.7|46335.8|46315.8|46326.7|46306.7|1
1647513360000|2022-03-17 10:36:00|46329.2|46309.2|46329.2|46309.2|46329.2|46309.2|46324.2|46304.2|1
1647513380000|2022-03-17 10:36:20|46326.7|46306.7|46318.4|46298.4|46326.7|46306.7|46318.4|46298.4|6
1647513390000|2022-03-17 10:36:30|46319.2|46299.2|46315|46295|46319.2|46299.2|46315|46295|1
1647513400000|2022-03-17 10:36:40|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|46319.2|46299.2|6
1647513410000|2022-03-17 10:36:50|||||||||4
1647513420000|2022-03-17 10:37:00|46320.9|46300.9|46321.7|46301.7|46324.2|46304.2|46320.9|46300.9|4
1647513430000|2022-03-17 10:37:10|46324.2|46304.2|46312.5|46292.5|46326.7|46306.7|46312.5|46292.5|6
1647513440000|2022-03-17 10:37:20|46310.8|46290.8|46305|46285|46312.5|46292.5|46305|46285|4
1647513450000|2022-03-17 10:37:30|46303.3|46283.3|46296.7|46276.7|46303.3|46283.3|46296.7|46276.7|2
1647513460000|2022-03-17 10:37:40|46288.4|46268.4|46282.5|46262.5|46288.4|46268.4|46282.5|46262.5|6
1647513470000|2022-03-17 10:37:50|46281.7|46261.7|46281.7|46261.7|46281.7|46261.7|46281.7|46261.7|1
1647513480000|2022-03-17 10:38:00|46279.2|46259.2|46301.7|46281.7|46301.7|46281.7|46277.5|46257.5|10
1647513490000|2022-03-17 10:38:10|46304.2|46284.2|46299.2|46279.2|46304.2|46284.2|46299.2|46279.2|2
1647513500000|2022-03-17 10:38:20|46296.7|46276.7|46296.7|46276.7|46299.2|46279.2|46296.7|46276.7|0
1647513510000|2022-03-17 10:38:30|46298.4|46278.4|46296.7|46276.7|46299.2|46279.2|46288.4|46268.4|2
1647513520000|2022-03-17 10:38:40|46294.2|46274.2|46290|46270|46294.2|46274.2|46290|46270|0
1647513530000|2022-03-17 10:38:50|46289.2|46269.2|46294.2|46274.2|46294.2|46274.2|46289.2|46269.2|0
1647513540000|2022-03-17 10:39:00|46291.7|46271.7|46296.7|46276.7|46296.7|46276.7|46289.2|46269.2|0
1647513550000|2022-03-17 10:39:10|46295|46275|46296.7|46276.7|46296.7|46276.7|46294.2|46274.2|0
1647513560000|2022-03-17 10:39:20|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|1
1647513570000|2022-03-17 10:39:30|46292.5|46272.5|46293.4|46273.4|46293.4|46273.4|46289.2|46269.2|2
1647513580000|2022-03-17 10:39:40|46291.7|46271.7|46276.7|46256.7|46291.7|46271.7|46276.7|46256.7|5
1647513590000|2022-03-17 10:39:50|46275|46255|46275|46255|46275|46255|46272.5|46252.5|0
1647513600000|2022-03-17 10:40:00|46274.2|46254.2|46271.7|46251.7|46275|46255|46270|46250|1
1647513610000|2022-03-17 10:40:10|46270.9|46250.9|46281.7|46261.7|46281.7|46261.7|46270.9|46250.9|4
1647513620000|2022-03-17 10:40:20|46284.2|46264.2|46289.2|46269.2|46289.2|46269.2|46284.2|46264.2|2
1647513640000|2022-03-17 10:40:40|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|46294.2|46274.2|0
1647513650000|2022-03-17 10:40:50|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|0
1647513660000|2022-03-17 10:41:00|46296.7|46276.7|46296.7|46276.7|46296.7|46276.7|46294.2|46274.2|2
1647513670000|2022-03-17 10:41:10|46295|46275|46294.2|46274.2|46296.7|46276.7|46294.2|46274.2|3
1647513680000|2022-03-17 10:41:20|46296.7|46276.7|46299.2|46279.2|46299.2|46279.2|46296.7|46276.7|0
1647513690000|2022-03-17 10:41:30|46296.7|46276.7|46294.2|46274.2|46296.7|46276.7|46294.2|46274.2|0
1647513700000|2022-03-17 10:41:40|46291.7|46271.7|46296.7|46276.7|46299.2|46279.2|46291.7|46271.7|1
1647513710000|2022-03-17 10:41:50|46298.4|46278.4|46311.7|46291.7|46312.5|46292.5|46298.4|46278.4|0
1647513720000|2022-03-17 10:42:00|46310|46290|46309.2|46289.2|46310|46290|46309.2|46289.2|1
1647513730000|2022-03-17 10:42:10|46306.7|46286.7|46304.2|46284.2|46306.7|46286.7|46304.2|46284.2|1
1647513740000|2022-03-17 10:42:20|46299.2|46279.2|46306.7|46286.7|46306.7|46286.7|46299.2|46279.2|8
1647513750000|2022-03-17 10:42:30|46304.2|46284.2|46306.7|46286.7|46309.2|46289.2|46304.2|46284.2|10
1647513760000|2022-03-17 10:42:40|46304.2|46284.2|46304.2|46284.2|46306.7|46286.7|46301.7|46281.7|0
1647513770000|2022-03-17 10:42:50|46302.5|46282.5|46312.5|46292.5|46312.5|46292.5|46299.2|46279.2|4
1647513780000|2022-03-17 10:43:00|46314.2|46294.2|46324.2|46304.2|46324.2|46304.2|46314.2|46294.2|5
1647513790000|2022-03-17 10:43:10|46321.7|46301.7|46316.7|46296.7|46321.7|46301.7|46316.7|46296.7|4
1647513800000|2022-03-17 10:43:20|46315|46295|46311.7|46291.7|46315|46295|46309.2|46289.2|0
1647513810000|2022-03-17 10:43:30|46314.2|46294.2|46314.2|46294.2|46314.2|46294.2|46312.5|46292.5|0
1647513820000|2022-03-17 10:43:40|46311.7|46291.7|46306.7|46286.7|46311.7|46291.7|46304.2|46284.2|4
1647513830000|2022-03-17 10:43:50|46305|46285|46306.7|46286.7|46306.7|46286.7|46300|46280|2
1647513840000|2022-03-17 10:44:00|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|46304.2|46284.2|0
1647513850000|2022-03-17 10:44:10|46300|46280|46300|46280|46300|46280|46300|46280|5
1647513860000|2022-03-17 10:44:20|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|1
1647513870000|2022-03-17 10:44:30|46296.7|46276.7|46296.7|46276.7|46298.4|46278.4|46296.7|46276.7|1
1647513890000|2022-03-17 10:44:50|46300.9|46280.9|46299.2|46279.2|46301.7|46281.7|46299.2|46279.2|0
1647513900000|2022-03-17 10:45:00|46300.9|46280.9|46299.2|46279.2|46301.7|46281.7|46296.7|46276.7|1
1647513920000|2022-03-17 10:45:20|46293.3|46273.3|46286.7|46266.7|46293.3|46273.3|46286.7|46266.7|7
1647513930000|2022-03-17 10:45:30|46284.2|46264.2|46286.7|46266.7|46286.7|46266.7|46284.2|46264.2|1
1647513940000|2022-03-17 10:45:40|46293.4|46273.4|46301.7|46281.7|46305|46285|46293.4|46273.4|3
1647513950000|2022-03-17 10:45:50|||||||||1
1647513960000|2022-03-17 10:46:00|46299.2|46279.2|46299.2|46279.2|46299.2|46279.2|46296.7|46276.7|1
1647513970000|2022-03-17 10:46:10|46301.7|46281.7|46305.9|46285.9|46305.9|46285.9|46301.7|46281.7|2
1647513980000|2022-03-17 10:46:20|46306.7|46286.7|46311.7|46291.7|46311.7|46291.7|46306.7|46286.7|0
1647513990000|2022-03-17 10:46:30|46315.1|46295.1|46337.5|46317.5|46337.5|46317.5|46315.1|46295.1|13
1647514000000|2022-03-17 10:46:40|46339.2|46319.2|46341.7|46321.7|46341.7|46321.7|46339.2|46319.2|2
1647514010000|2022-03-17 10:46:50|46339.2|46319.2|46334.2|46314.2|46339.2|46319.2|46334.2|46314.2|0
1647514020000|2022-03-17 10:47:00|46331.7|46311.7|46331.7|46311.7|46334.2|46314.2|46331.7|46311.7|9
1647514040000|2022-03-17 10:47:20|46334.2|46314.2|46331.7|46311.7|46336.7|46316.7|46331.7|46311.7|1
1647514050000|2022-03-17 10:47:30|46329.2|46309.2|46326.7|46306.7|46329.2|46309.2|46326.7|46306.7|0
1647514060000|2022-03-17 10:47:40|46329.2|46309.2|46328.4|46308.4|46329.2|46309.2|46326.7|46306.7|0
1647514070000|2022-03-17 10:47:50|46329.2|46309.2|46321.7|46301.7|46329.2|46309.2|46321.7|46301.7|4
1647514080000|2022-03-17 10:48:00|46320|46300|46320.9|46300.9|46320.9|46300.9|46319.2|46299.2|0
1647514090000|2022-03-17 10:48:10|46323.4|46303.4|46333.4|46313.4|46333.4|46313.4|46323.4|46303.4|2
1647514100000|2022-03-17 10:48:20|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|3
1647514120000|2022-03-17 10:48:40|||||||||1
1647514130000|2022-03-17 10:48:50|46330|46310|46326.7|46306.7|46330|46310|46326.7|46306.7|1
1647514140000|2022-03-17 10:49:00|46329.2|46309.2|46326.7|46306.7|46329.2|46309.2|46326.7|46306.7|1
1647514160000|2022-03-17 10:49:20|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|46331.7|46311.7|5
1647514180000|2022-03-17 10:49:40|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46325.9|46305.9|1
1647514190000|2022-03-17 10:49:50|46320|46300|46319.2|46299.2|46320|46300|46319.2|46299.2|3
1647514200000|2022-03-17 10:50:00|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|46316.7|46296.7|0
1647514220000|2022-03-17 10:50:20|46319.2|46299.2|46320|46300|46321.7|46301.7|46316.7|46296.7|1
1647514230000|2022-03-17 10:50:30|46319.2|46299.2|46340|46320|46340|46320|46319.2|46299.2|2
1647514240000|2022-03-17 10:50:40|46336.7|46316.7|46324.2|46304.2|46336.7|46316.7|46324.2|46304.2|1
1647514250000|2022-03-17 10:50:50|46325|46305|46326.7|46306.7|46326.7|46306.7|46324.2|46304.2|0
1647514260000|2022-03-17 10:51:00|46325|46305|46341.7|46321.7|46341.7|46321.7|46324.2|46304.2|1
1647514270000|2022-03-17 10:51:10|46340.9|46320.9|46359.2|46339.2|46359.2|46339.2|46340.9|46320.9|4
1647514280000|2022-03-17 10:51:20|46360.9|46340.9|46361.7|46341.7|46361.7|46341.7|46360.9|46340.9|0
1647514290000|2022-03-17 10:51:30|46364.2|46344.2|46369.2|46349.2|46369.2|46349.2|46364.2|46344.2|2
1647514300000|2022-03-17 10:51:40|46367.5|46347.5|46364.2|46344.2|46369.2|46349.2|46362.5|46342.5|6
1647514310000|2022-03-17 10:51:50|46362.5|46342.5|46349.2|46329.2|46363.4|46343.4|46349.2|46329.2|2
1647514320000|2022-03-17 10:52:00|46347.5|46327.5|46341.7|46321.7|46347.5|46327.5|46341.7|46321.7|2
1647514330000|2022-03-17 10:52:10|46335.1|46315.1|46331.7|46311.7|46335.1|46315.1|46331.7|46311.7|3
1647514350000|2022-03-17 10:52:30|46330|46310|46329.2|46309.2|46330|46310|46329.2|46309.2|0
1647514360000|2022-03-17 10:52:40|46327.5|46307.5|46322.5|46302.5|46329.2|46309.2|46322.5|46302.5|2
1647514370000|2022-03-17 10:52:50|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|1
1647514380000|2022-03-17 10:53:00|46324.2|46304.2|46326.7|46306.7|46326.7|46306.7|46324.2|46304.2|1
1647514390000|2022-03-17 10:53:10|46329.2|46309.2|46329.2|46309.2|46329.2|46309.2|46329.2|46309.2|1
1647514400000|2022-03-17 10:53:20|46334.2|46314.2|46329.2|46309.2|46335.9|46315.9|46329.2|46309.2|1
1647514410000|2022-03-17 10:53:30|46327.5|46307.5|46326.7|46306.7|46327.5|46307.5|46324.2|46304.2|0
1647514420000|2022-03-17 10:53:40|46331.7|46311.7|46339.2|46319.2|46339.2|46319.2|46331.7|46311.7|2
1647514440000|2022-03-17 10:54:00|46347.6|46327.6|46349.2|46329.2|46349.3|46329.3|46347.6|46327.6|0
1647514450000|2022-03-17 10:54:10|46347.5|46327.5|46347.5|46327.5|46347.5|46327.5|46347.5|46327.5|3
1647514460000|2022-03-17 10:54:20|46349.2|46329.2|46354.2|46334.2|46356.7|46336.7|46349.2|46329.2|0
1647514480000|2022-03-17 10:54:40|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|46351.7|46331.7|1
1647514490000|2022-03-17 10:54:50|46349.2|46329.2|46349.2|46329.2|46351.7|46331.7|46349.2|46329.2|2
1647514500000|2022-03-17 10:55:00|46351.7|46331.7|46346.7|46326.7|46351.7|46331.7|46346.7|46326.7|0
1647514510000|2022-03-17 10:55:10|46356.7|46336.7|46360.9|46340.9|46360.9|46340.9|46356.7|46336.7|4
1647514520000|2022-03-17 10:55:20|46361.7|46341.7|46335.9|46315.9|46361.7|46341.7|46335.9|46315.9|10
1647514530000|2022-03-17 10:55:30|46337.6|46317.6|46340.9|46320.9|46340.9|46320.9|46337.6|46317.6|1
1647514540000|2022-03-17 10:55:40|46340.1|46320.1|46340.1|46320.1|46342.6|46322.6|46340.1|46320.1|1
1647514560000|2022-03-17 10:56:00|46341.8|46321.8|46350.1|46330.1|46350.1|46330.1|46341.8|46321.8|2
1647514600000|2022-03-17 10:56:40|46343.4|46323.4|46342.6|46322.6|46343.4|46323.4|46342.6|46322.6|1
1647514610000|2022-03-17 10:56:50|46343.4|46323.4|46343.4|46323.4|46343.4|46323.4|46343.4|46323.4|0
1647514620000|2022-03-17 10:57:00|46345.1|46325.1|46350.1|46330.1|46350.1|46330.1|46345.1|46325.1|2
1647514630000|2022-03-17 10:57:10|46352.6|46332.6|46350.1|46330.1|46352.6|46332.6|46350.1|46330.1|0
1647514640000|2022-03-17 10:57:20|46352.6|46332.6|46358.5|46338.5|46358.5|46338.5|46352.6|46332.6|1
1647514650000|2022-03-17 10:57:30|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|46359.3|46339.3|0
1647514660000|2022-03-17 10:57:40|46357.6|46337.6|46359.3|46339.3|46359.3|46339.3|46356.8|46336.8|0
1647514670000|2022-03-17 10:57:50|46357.6|46337.6|46360.1|46340.1|46360.1|46340.1|46356.8|46336.8|1
1647514690000|2022-03-17 10:58:10|46357.6|46337.6|46357.6|46337.6|46357.6|46337.6|46357.6|46337.6|0
1647514700000|2022-03-17 10:58:20|46355.9|46335.9|46322.6|46302.6|46355.9|46335.9|46322.6|46302.6|8
1647514710000|2022-03-17 10:58:30|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46317.6|46297.6|5
1647514720000|2022-03-17 10:58:40|46319.3|46299.3|46316.8|46296.8|46319.3|46299.3|46316.8|46296.8|0
1647514730000|2022-03-17 10:58:50|46320.1|46300.1|46322.6|46302.6|46322.6|46302.6|46320.1|46300.1|7
1647514740000|2022-03-17 10:59:00|46323.4|46303.4|46329.3|46309.3|46331.8|46311.8|46323.4|46303.4|3
1647514750000|2022-03-17 10:59:10|46325.9|46305.9|46325.1|46305.1|46325.9|46305.9|46325.1|46305.1|0
1647514760000|2022-03-17 10:59:20|46322.6|46302.6|46312.6|46292.6|46322.6|46302.6|46312.6|46292.6|2
1647514770000|2022-03-17 10:59:30|46315.1|46295.1|46310.1|46290.1|46315.1|46295.1|46310.1|46290.1|7
1647514780000|2022-03-17 10:59:40|46311.8|46291.8|46297.6|46277.6|46311.8|46291.8|46297.6|46277.6|4
1647514790000|2022-03-17 10:59:50|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|1
1647514800000|2022-03-17 11:00:00|46305.1|46285.1|46327.6|46307.6|46327.6|46307.6|46305.1|46285.1|9
1647514810000|2022-03-17 11:00:10|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|46330.1|46310.1|3
1647514820000|2022-03-17 11:00:20|46327.6|46307.6|46325.1|46305.1|46330.1|46310.1|46325.1|46305.1|2
1647514830000|2022-03-17 11:00:30|46326.8|46306.8|46327.6|46307.6|46330.1|46310.1|46325.1|46305.1|3
1647514840000|2022-03-17 11:00:40|46320.1|46300.1|46320.1|46300.1|46320.1|46300.1|46318.4|46298.4|4
1647514850000|2022-03-17 11:00:50|46321.8|46301.8|46325.1|46305.1|46325.1|46305.1|46321.8|46301.8|4
1647514860000|2022-03-17 11:01:00|46327.6|46307.6|46325.1|46305.1|46330.1|46310.1|46322.6|46302.6|4
1647514870000|2022-03-17 11:01:10|46325.9|46305.9|46327.6|46307.6|46327.6|46307.6|46325.9|46305.9|0
1647514880000|2022-03-17 11:01:20|46330.1|46310.1|46327.6|46307.6|46330.1|46310.1|46327.6|46307.6|0
1647514890000|2022-03-17 11:01:30|46325.9|46305.9|46325.1|46305.1|46326.8|46306.8|46325.1|46305.1|0
1647514900000|2022-03-17 11:01:40|||||||||1
1647514910000|2022-03-17 11:01:50|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|46322.6|46302.6|1
1647514920000|2022-03-17 11:02:00|46323.4|46303.4|46320.1|46300.1|46323.4|46303.4|46320.1|46300.1|5
1647514930000|2022-03-17 11:02:10|46317.6|46297.6|46317.7|46297.7|46317.7|46297.7|46300.1|46280.1|3
1647514940000|2022-03-17 11:02:20|46318.5|46298.5|46317.6|46297.6|46318.5|46298.5|46317.6|46297.6|1
1647514950000|2022-03-17 11:02:30|46320.1|46300.1|46315.1|46295.1|46320.1|46300.1|46315.1|46295.1|1
1647514960000|2022-03-17 11:02:40|46313.4|46293.4|46306.8|46286.8|46313.4|46293.4|46305.1|46285.1|5
1647514970000|2022-03-17 11:02:50|46305.9|46285.9|46287.6|46267.6|46305.9|46285.9|46285.1|46265.1|5
1647514980000|2022-03-17 11:03:00|46285.9|46265.9|46282.6|46262.6|46285.9|46265.9|46282.6|46262.6|13
1647514990000|2022-03-17 11:03:10|46283.4|46263.4|46285.1|46265.1|46285.1|46265.1|46282.6|46262.6|0
1647515000000|2022-03-17 11:03:20|46280.9|46260.9|46297.6|46277.6|46297.6|46277.6|46280.9|46260.9|6
1647515010000|2022-03-17 11:03:30|46301.8|46281.8|46305.1|46285.1|46305.1|46285.1|46301.8|46281.8|3
1647515030000|2022-03-17 11:03:50|46307.6|46287.6|46307.6|46287.6|46311.8|46291.8|46307.6|46287.6|1
1647515040000|2022-03-17 11:04:00|46310.1|46290.1|46312.6|46292.6|46312.6|46292.6|46307.6|46287.6|4
1647515060000|2022-03-17 11:04:20|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|46310.1|46290.1|0
1647515070000|2022-03-17 11:04:30|46312.6|46292.6|46310.1|46290.1|46312.6|46292.6|46310.1|46290.1|0
1647515080000|2022-03-17 11:04:40|46307.6|46287.6|46298.4|46278.4|46307.6|46287.6|46298.4|46278.4|3
1647515090000|2022-03-17 11:04:50|46300.9|46280.9|46297.6|46277.6|46302.6|46282.6|46297.6|46277.6|1
1647515100000|2022-03-17 11:05:00|46300.1|46280.1|46302.6|46282.6|46302.6|46282.6|46300.1|46280.1|1
1647515110000|2022-03-17 11:05:10|46304.3|46284.3|46310.1|46290.1|46310.1|46290.1|46304.3|46284.3|1
1647515130000|2022-03-17 11:05:30|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|0
1647515140000|2022-03-17 11:05:40|46315.1|46295.1|46321|46301|46321|46301|46307.6|46287.6|6
1647515150000|2022-03-17 11:05:50|46324.3|46304.3|46324.3|46304.3|46324.3|46304.3|46324.3|46304.3|0
1647515160000|2022-03-17 11:06:00|46326|46306|46326|46306|46326|46306|46326|46306|1
1647515170000|2022-03-17 11:06:10|46327.7|46307.7|46345.1|46325.1|46345.1|46325.1|46327.7|46307.7|3
1647515180000|2022-03-17 11:06:20|46343.4|46323.4|46342.6|46322.6|46343.4|46323.4|46342.6|46322.6|3
1647515190000|2022-03-17 11:06:30|46340.9|46320.9|46340.1|46320.1|46345.1|46325.1|46340.1|46320.1|1
1647515200000|2022-03-17 11:06:40|46329.2|46309.2|46310.9|46290.9|46329.2|46309.2|46310.9|46290.9|11
1647515210000|2022-03-17 11:06:50|46312.6|46292.6|46305.1|46285.1|46312.6|46292.6|46305.1|46285.1|0
1647515220000|2022-03-17 11:07:00|46306.8|46286.8|46325.1|46305.1|46325.1|46305.1|46306.8|46286.8|4
1647515240000|2022-03-17 11:07:20|46327.6|46307.6|46322.6|46302.6|46337.6|46317.6|46317.6|46297.6|7
1647515250000|2022-03-17 11:07:30|46320.9|46300.9|46317.6|46297.6|46322.6|46302.6|46312.6|46292.6|5
1647515260000|2022-03-17 11:07:40|46315.1|46295.1|46297.6|46277.6|46315.1|46295.1|46297.6|46277.6|4
1647515270000|2022-03-17 11:07:50|46299.3|46279.3|46300.1|46280.1|46300.1|46280.1|46299.3|46279.3|4
1647515280000|2022-03-17 11:08:00|46300.9|46280.9|46315.1|46295.1|46320.1|46300.1|46300.9|46280.9|9
1647515290000|2022-03-17 11:08:10|46310.1|46290.1|46305.1|46285.1|46310.1|46290.1|46305.1|46285.1|3
1647515300000|2022-03-17 11:08:20|46302.6|46282.6|46297.6|46277.6|46302.6|46282.6|46297.6|46277.6|2
1647515310000|2022-03-17 11:08:30|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|4
1647515320000|2022-03-17 11:08:40|46297.6|46277.6|46290.1|46270.1|46297.6|46277.6|46289.2|46269.2|10
1647515330000|2022-03-17 11:08:50|46293.5|46273.5|46307.6|46287.6|46307.6|46287.6|46293.5|46273.5|2
1647515340000|2022-03-17 11:09:00|46310.1|46290.1|46312.6|46292.6|46312.6|46292.6|46310.1|46290.1|2
1647515350000|2022-03-17 11:09:10|46310.1|46290.1|46315.1|46295.1|46315.1|46295.1|46310.1|46290.1|2
1647515360000|2022-03-17 11:09:20|46317.6|46297.6|46315.9|46295.9|46317.6|46297.6|46315.9|46295.9|0
1647515370000|2022-03-17 11:09:30|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|46315.1|46295.1|0
1647515380000|2022-03-17 11:09:40|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|46312.6|46292.6|0
1647515390000|2022-03-17 11:09:50|46310.9|46290.9|46277.6|46257.6|46310.9|46290.9|46277.6|46257.6|10
1647515400000|2022-03-17 11:10:00|46282.6|46262.6|46285.9|46265.9|46290.1|46270.1|46282.6|46262.6|16
1647515410000|2022-03-17 11:10:10|46283.4|46263.4|46294.3|46274.3|46294.3|46274.3|46282.6|46262.6|7
1647515420000|2022-03-17 11:10:20|46313.4|46293.4|46310.1|46290.1|46313.4|46293.4|46310.1|46290.1|6
1647515440000|2022-03-17 11:10:40|46314.3|46294.3|46312.6|46292.6|46314.3|46294.3|46312.6|46292.6|0
1647515460000|2022-03-17 11:11:00|46310.1|46290.1|46305.1|46285.1|46310.1|46290.1|46305.1|46285.1|2
1647515470000|2022-03-17 11:11:10|46303.4|46283.4|46293.4|46273.4|46305.1|46285.1|46293.4|46273.4|4
1647515480000|2022-03-17 11:11:20|46290.1|46270.1|46283.4|46263.4|46290.1|46270.1|46283.4|46263.4|5
1647515490000|2022-03-17 11:11:30|46282.6|46262.6|46280.1|46260.1|46282.6|46262.6|46280.1|46260.1|3
1647515500000|2022-03-17 11:11:40|46278.4|46258.4|46275.1|46255.1|46278.4|46258.4|46272.6|46252.6|3
1647515510000|2022-03-17 11:11:50|46284.3|46264.3|46300.9|46280.9|46303.4|46283.4|46284.3|46264.3|6
1647515520000|2022-03-17 11:12:00|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|46297.6|46277.6|0
1647515530000|2022-03-17 11:12:10|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|46300.1|46280.1|0
1647515540000|2022-03-17 11:12:20|46298.4|46278.4|46288.4|46268.4|46300.1|46280.1|46288.4|46268.4|1
1647515550000|2022-03-17 11:12:30|46286.7|46266.7|46282.6|46262.6|46286.7|46266.7|46277.6|46257.6|2
1647515560000|2022-03-17 11:12:40|46284.3|46264.3|46280.1|46260.1|46284.3|46264.3|46280.1|46260.1|0
1647515570000|2022-03-17 11:12:50|46281.8|46261.8|46280.1|46260.1|46281.8|46261.8|46280.1|46260.1|1
1647515580000|2022-03-17 11:13:00|46277.6|46257.6|46277.6|46257.6|46277.6|46257.6|46275.1|46255.1|6
1647515590000|2022-03-17 11:13:10|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|46275.1|46255.1|5
1647515600000|2022-03-17 11:13:20|46273.4|46253.4|46260.9|46240.9|46273.4|46253.4|46256.7|46236.7|16
1647515610000|2022-03-17 11:13:30|46260.1|46240.1|46270.1|46250.1|46272.6|46252.6|46260.1|46240.1|2
1647515620000|2022-03-17 11:13:40|46271.8|46251.8|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|1
1647515630000|2022-03-17 11:13:50|46271.8|46251.8|46277.6|46257.6|46277.6|46257.6|46271.8|46251.8|3
1647515640000|2022-03-17 11:14:00|46279.3|46259.3|46282.6|46262.6|46282.6|46262.6|46279.3|46259.3|1
1647515650000|2022-03-17 11:14:10|46284.3|46264.3|46279.3|46259.3|46284.3|46264.3|46277.6|46257.6|0
1647515660000|2022-03-17 11:14:20|46280.9|46260.9|46280.1|46260.1|46280.9|46260.9|46280.1|46260.1|0
1647515670000|2022-03-17 11:14:30|46278.4|46258.4|46275.1|46255.1|46278.4|46258.4|46273.4|46253.4|4
1647515690000|2022-03-17 11:14:50|46272.6|46252.6|46260.9|46240.9|46272.6|46252.6|46260.9|46240.9|4
1647515700000|2022-03-17 11:15:00|46263.4|46243.4|46265.1|46245.1|46265.1|46245.1|46263.4|46243.4|1
1647515710000|2022-03-17 11:15:10|46268.4|46248.4|46268.4|46248.4|46268.4|46248.4|46268.4|46248.4|4
1647515720000|2022-03-17 11:15:20|46267.6|46247.6|46270.1|46250.1|46270.1|46250.1|46267.6|46247.6|0
1647515730000|2022-03-17 11:15:30|46269.3|46249.3|46270.1|46250.1|46270.1|46250.1|46267.6|46247.6|0
1647515740000|2022-03-17 11:15:40|46271.8|46251.8|46272.6|46252.6|46272.6|46252.6|46271.8|46251.8|1
1647515750000|2022-03-17 11:15:50|46270.9|46250.9|46272.6|46252.6|46275.1|46255.1|46270.1|46250.1|1
1647515760000|2022-03-17 11:16:00|46270.9|46250.9|46270.1|46250.1|46272.6|46252.6|46270.1|46250.1|3
1647515770000|2022-03-17 11:16:10|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|0
1647515780000|2022-03-17 11:16:20|||||||||4
1647515790000|2022-03-17 11:16:30|46269.3|46249.3|46261.7|46241.7|46270.1|46250.1|46261.7|46241.7|6
1647515800000|2022-03-17 11:16:40|46260.9|46240.9|46245.1|46225.1|46260.9|46240.9|46245.1|46225.1|17
1647515810000|2022-03-17 11:16:50|46242.6|46222.6|46266.8|46246.8|46266.8|46246.8|46242.6|46222.6|15
1647515820000|2022-03-17 11:17:00|46260.9|46240.9|46270.1|46250.1|46270.1|46250.1|46260.1|46240.1|5
1647515830000|2022-03-17 11:17:10|46272.6|46252.6|46257.6|46237.6|46273.4|46253.4|46257.6|46237.6|11
1647515840000|2022-03-17 11:17:20|46259.3|46239.3|46260.1|46240.1|46260.1|46240.1|46255.1|46235.1|2
1647515850000|2022-03-17 11:17:30|46255.1|46235.1|46260.1|46240.1|46260.1|46240.1|46255.1|46235.1|2
1647515870000|2022-03-17 11:17:50|46258.4|46238.4|46262.6|46242.6|46265.1|46245.1|46258.4|46238.4|4
1647515880000|2022-03-17 11:18:00|46265.1|46245.1|46270.1|46250.1|46270.1|46250.1|46265.1|46245.1|2
1647515890000|2022-03-17 11:18:10|||||||||1
1647515900000|2022-03-17 11:18:20|46269.3|46249.3|46262.6|46242.6|46269.3|46249.3|46262.6|46242.6|2
1647515920000|2022-03-17 11:18:40|46267.6|46247.6|46267.6|46247.6|46267.6|46247.6|46265.1|46245.1|4
1647515930000|2022-03-17 11:18:50|46265.9|46245.9|46265.1|46245.1|46265.9|46245.9|46265.1|46245.1|6
1647515940000|2022-03-17 11:19:00|46263.4|46243.4|46262.6|46242.6|46263.4|46243.4|46262.6|46242.6|7
1647515950000|2022-03-17 11:19:10|46260.1|46240.1|46248.4|46228.4|46262.6|46242.6|46248.4|46228.4|8
1647515960000|2022-03-17 11:19:20|46250.1|46230.1|46254.3|46234.3|46254.3|46234.3|46250.1|46230.1|1
1647515970000|2022-03-17 11:19:30|46252.6|46232.6|46250.1|46230.1|46252.6|46232.6|46250.1|46230.1|1
1647515980000|2022-03-17 11:19:40|46247.6|46227.6|46247.6|46227.6|46247.6|46227.6|46247.6|46227.6|0
1647515990000|2022-03-17 11:19:50|46245.9|46225.9|46242.6|46222.6|46245.9|46225.9|46240.9|46220.9|3
1647516000000|2022-03-17 11:20:00|46244.3|46224.3|46247.6|46227.6|46247.6|46227.6|46244.3|46224.3|1
1647516010000|2022-03-17 11:20:10|46240.1|46220.1|46240.1|46220.1|46245.1|46225.1|46236.7|46216.7|10
1647516020000|2022-03-17 11:20:20|46241.8|46221.8|46247.6|46227.6|46247.6|46227.6|46241.8|46221.8|4
1647516030000|2022-03-17 11:20:30|46250.1|46230.1|46252.6|46232.6|46252.6|46232.6|46250.1|46230.1|0
1647516040000|2022-03-17 11:20:40|46250.9|46230.9|46270.1|46250.1|46272.6|46252.6|46250.9|46230.9|4
1647516050000|2022-03-17 11:20:50|46271.8|46251.8|46268.4|46248.4|46274.3|46254.3|46268.4|46248.4|3
1647516060000|2022-03-17 11:21:00|46267.6|46247.6|46270.1|46250.1|46270.1|46250.1|46267.6|46247.6|0
1647516070000|2022-03-17 11:21:10|46265.1|46245.1|46255.1|46235.1|46265.1|46245.1|46255.1|46235.1|4
1647516080000|2022-03-17 11:21:20|46248.4|46228.4|46226.6|46206.6|46248.4|46228.4|46225.1|46205.1|16
1647516090000|2022-03-17 11:21:30|46225.9|46205.9|46225.1|46205.1|46225.9|46205.9|46225.1|46205.1|1
1647516100000|2022-03-17 11:21:40|46226.8|46206.8|46230.1|46210.1|46232.6|46212.6|46226.8|46206.8|4
1647516120000|2022-03-17 11:22:00|46232.6|46212.6|46237.6|46217.6|46239.3|46219.3|46232.6|46212.6|2
1647516130000|2022-03-17 11:22:10|46239.3|46219.3|46242.6|46222.6|46242.6|46222.6|46239.3|46219.3|0
1647516140000|2022-03-17 11:22:20|46246.8|46226.8|46247.6|46227.6|46247.6|46227.6|46246.8|46226.8|4
1647516150000|2022-03-17 11:22:30|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|46250.1|46230.1|1
1647516160000|2022-03-17 11:22:40|46247.6|46227.6|46245.1|46225.1|46247.6|46227.6|46245.1|46225.1|1
1647516170000|2022-03-17 11:22:50|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|46242.6|46222.6|0
1647516180000|2022-03-17 11:23:00|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|46240.9|46220.9|3
1647516190000|2022-03-17 11:23:10|46240.1|46220.1|46210.1|46190.1|46240.1|46220.1|46208.4|46188.4|17
1647516200000|2022-03-17 11:23:20|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|46207.6|46187.6|5
1647516210000|2022-03-17 11:23:30|||||||||1
1647516220000|2022-03-17 11:23:40|46209.3|46189.3|46215.1|46195.1|46215.1|46195.1|46209.3|46189.3|7
1647516230000|2022-03-17 11:23:50|46220.1|46200.1|46220.1|46200.1|46225.1|46205.1|46220.1|46200.1|9
1647516240000|2022-03-17 11:24:00|46218.3|46198.3|46215.8|46195.8|46218.3|46198.3|46210.8|46190.8|9
1647516250000|2022-03-17 11:24:10|46224.3|46204.3|46225.1|46205.1|46225.1|46205.1|46224.3|46204.3|2
1647516260000|2022-03-17 11:24:20|46224.3|46204.3|46225.1|46205.1|46225.1|46205.1|46222.6|46202.6|3
1647516280000|2022-03-17 11:24:40|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|46219.9|46199.9|2
1647516290000|2022-03-17 11:24:50|46218.3|46198.3|46217.6|46197.6|46218.3|46198.3|46217.6|46197.6|2
1647516300000|2022-03-17 11:25:00|46220.1|46200.1|46230.1|46210.1|46230.1|46210.1|46220.1|46200.1|9
1647516310000|2022-03-17 11:25:10|46227.6|46207.6|46226.8|46206.8|46227.6|46207.6|46225.1|46205.1|5
1647516320000|2022-03-17 11:25:20|46225.8|46205.8|46227.6|46207.6|46227.6|46207.6|46225.1|46205.1|1
1647516330000|2022-03-17 11:25:30|||||||||2
1647516340000|2022-03-17 11:25:40|46228.3|46208.3|46239.3|46219.3|46239.3|46219.3|46228.3|46208.3|4
1647516350000|2022-03-17 11:25:50|46240.1|46220.1|46239.3|46219.3|46240.1|46220.1|46239.3|46219.3|3
1647516360000|2022-03-17 11:26:00|46237.6|46217.6|46235.1|46215.1|46238.3|46218.3|46235.1|46215.1|3
1647516370000|2022-03-17 11:26:10|46233.3|46213.3|46230|46210|46233.3|46213.3|46230|46210|4
1647516380000|2022-03-17 11:26:20|46228.3|46208.3|46230|46210|46230|46210|46228.3|46208.3|2
1647516390000|2022-03-17 11:26:30|46224.3|46204.3|46221.8|46201.8|46224.3|46204.3|46221.8|46201.8|1
1647516400000|2022-03-17 11:26:40|46220|46200|46215|46195|46220|46200|46215|46195|4
1647516410000|2022-03-17 11:26:50|46216.8|46196.8|46216.8|46196.8|46216.8|46196.8|46216.8|46196.8|4
1647516420000|2022-03-17 11:27:00|46215|46195|46210|46190|46215|46195|46210|46190|11
1647516430000|2022-03-17 11:27:10|||||||||2
1647516440000|2022-03-17 11:27:20|46209.3|46189.3|46172.5|46152.5|46209.3|46189.3|46170|46150|16
1647516450000|2022-03-17 11:27:30|46170.8|46150.8|46170|46150|46170.8|46150.8|46170|46150|9
1647516460000|2022-03-17 11:27:40|46168.3|46148.3|46165.8|46145.8|46168.3|46148.3|46165.8|46145.8|6
1647516470000|2022-03-17 11:27:50|46165|46145|46165|46145|46165|46145|46160|46140|9
1647516480000|2022-03-17 11:28:00|46166.8|46146.8|46184.3|46164.3|46186.8|46166.8|46166.8|46146.8|7
1647516490000|2022-03-17 11:28:10|46186.8|46166.8|46175.8|46155.8|46186.8|46166.8|46175.8|46155.8|17
1647516500000|2022-03-17 11:28:20|46171.6|46151.6|46171.6|46151.6|46171.6|46151.6|46171.6|46151.6|2
1647516510000|2022-03-17 11:28:30|46166.6|46146.6|46158.3|46138.3|46168.3|46148.3|46158.3|46138.3|31
1647516520000|2022-03-17 11:28:40|46155.8|46135.8|46155|46135|46157.5|46137.5|46152.5|46132.5|19
1647516530000|2022-03-17 11:28:50|46157.5|46137.5|46154.1|46134.1|46157.5|46137.5|46153.3|46133.3|18
1647516540000|2022-03-17 11:29:00|46152.5|46132.5|46195|46175|46195|46175|46152.5|46132.5|15
1647516550000|2022-03-17 11:29:10|46199.2|46179.2|46210|46190|46210|46190|46199.2|46179.2|5
1647516560000|2022-03-17 11:29:20|46207.5|46187.5|46200|46180|46207.5|46187.5|46197.5|46177.5|8
1647516570000|2022-03-17 11:29:30|46202.5|46182.5|46185|46165|46202.5|46182.5|46185|46165|14
1647516580000|2022-03-17 11:29:40|46182.5|46162.5|46182.5|46162.5|46189.2|46169.2|46182.5|46162.5|10
1647516600000|2022-03-17 11:30:00|46185|46165|46166.6|46146.6|46190|46170|46166.6|46146.6|24
1647516610000|2022-03-17 11:30:10|46163.2|46143.2|46162.4|46142.4|46163.2|46143.2|46162.4|46142.4|2
1647516620000|2022-03-17 11:30:20|46164.1|46144.1|46164.9|46144.9|46164.9|46144.9|46164.1|46144.1|2
1647516630000|2022-03-17 11:30:30|46166.6|46146.6|46170|46150|46170|46150|46165|46145|3
1647516640000|2022-03-17 11:30:40|46162.5|46142.5|46160|46140|46162.5|46142.5|46157.5|46137.5|7
1647516650000|2022-03-17 11:30:50|46150.8|46130.8|46150|46130|46150.8|46130.8|46150|46130|4
1647516660000|2022-03-17 11:31:00|||||||||5
1647516670000|2022-03-17 11:31:10|46152.5|46132.5|46160|46140|46162.5|46142.5|46152.5|46132.5|23
1647516680000|2022-03-17 11:31:20|46161.7|46141.7|46157.5|46137.5|46162.5|46142.5|46157.5|46137.5|3
1647516690000|2022-03-17 11:31:30|46159.2|46139.2|46160|46140|46160|46140|46159.2|46139.2|7
1647516700000|2022-03-17 11:31:40|46159.2|46139.2|46152.5|46132.5|46159.2|46139.2|46152.5|46132.5|24
1647516710000|2022-03-17 11:31:50|46154.2|46134.2|46150|46130|46155|46135|46150|46130|6
1647516720000|2022-03-17 11:32:00|46151.7|46131.7|46155|46135|46155|46135|46151.7|46131.7|2
1647516730000|2022-03-17 11:32:10|46152.5|46132.5|46155|46135|46155|46135|46152.5|46132.5|5
1647516740000|2022-03-17 11:32:20|46155.8|46135.8|46214.2|46194.2|46214.2|46194.2|46155.8|46135.8|10
1647516750000|2022-03-17 11:32:30|46212.5|46192.5|46205|46185|46212.5|46192.5|46205|46185|1
1647516760000|2022-03-17 11:32:40|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|46202.5|46182.5|1
1647516770000|2022-03-17 11:32:50|46193.3|46173.3|46184.2|46164.2|46193.3|46173.3|46184.2|46164.2|2
1647516780000|2022-03-17 11:33:00|46170|46150|46170|46150|46170|46150|46170|46150|4
1647516790000|2022-03-17 11:33:10|46170.8|46150.8|46169.1|46149.1|46174.1|46154.1|46169.1|46149.1|38
1647516800000|2022-03-17 11:33:20|46167.4|46147.4|46169.1|46149.1|46169.1|46149.1|46167.4|46147.4|1
1647516810000|2022-03-17 11:33:30|46167.4|46147.4|46194.1|46174.1|46194.1|46174.1|46164.1|46144.1|5
1647516820000|2022-03-17 11:33:40|46192.4|46172.4|46194.1|46174.1|46196.6|46176.6|46191.6|46171.6|2
1647516830000|2022-03-17 11:33:50|46189.9|46169.9|46187.4|46167.4|46191.6|46171.6|46187.4|46167.4|3
1647516840000|2022-03-17 11:34:00|46186.6|46166.6|46184.1|46164.1|46186.6|46166.6|46184.1|46164.1|1
1647516850000|2022-03-17 11:34:10|46183.3|46163.3|46195.8|46175.8|46195.8|46175.8|46183.3|46163.3|5
1647516860000|2022-03-17 11:34:20|46194.1|46174.1|46184.1|46164.1|46194.1|46174.1|46182.4|46162.4|7
1647516870000|2022-03-17 11:34:30|46182.4|46162.4|46186.6|46166.6|46186.6|46166.6|46182.4|46162.4|1
1647516880000|2022-03-17 11:34:40|46189.1|46169.1|46186.6|46166.6|46189.1|46169.1|46186.6|46166.6|1
1647516890000|2022-03-17 11:34:50|46184.9|46164.9|46174.9|46154.9|46184.9|46164.9|46174.9|46154.9|2
1647516900000|2022-03-17 11:35:00|46172.4|46152.4|46196.6|46176.6|46196.6|46176.6|46172.4|46152.4|6
1647516910000|2022-03-17 11:35:10|46198.3|46178.3|46196.6|46176.6|46198.3|46178.3|46196.6|46176.6|1
1647516920000|2022-03-17 11:35:20|46198.3|46178.3|46191.6|46171.6|46204.1|46184.1|46191.6|46171.6|6
1647516930000|2022-03-17 11:35:30|46194.1|46174.1|46196.6|46176.6|46196.6|46176.6|46193.3|46173.3|32
1647516940000|2022-03-17 11:35:40|46194.9|46174.9|46220.7|46200.7|46220.7|46200.7|46193.2|46173.2|15
1647516950000|2022-03-17 11:35:50|46219|46199|46223.2|46203.2|46223.2|46203.2|46218.2|46198.2|2
1647516960000|2022-03-17 11:36:00|46222.4|46202.4|46209.1|46189.1|46222.4|46202.4|46209.1|46189.1|18
1647516970000|2022-03-17 11:36:10|46211.6|46191.6|46214.1|46194.1|46214.1|46194.1|46209.1|46189.1|3
1647516980000|2022-03-17 11:36:20|46212.4|46192.4|46211.6|46191.6|46212.4|46192.4|46211.6|46191.6|1
1647516990000|2022-03-17 11:36:30|46209.1|46189.1|46204.1|46184.1|46209.1|46189.1|46201.6|46181.6|6
1647517000000|2022-03-17 11:36:40|46206.6|46186.6|46216.6|46196.6|46216.6|46196.6|46206.6|46186.6|2
1647517010000|2022-03-17 11:36:50|||||||||5
1647517020000|2022-03-17 11:37:00|46220.8|46200.8|46212.4|46192.4|46220.8|46200.8|46212.4|46192.4|7
1647517030000|2022-03-17 11:37:10|46211.6|46191.6|46195.7|46175.7|46211.6|46191.6|46195.7|46175.7|3
1647517040000|2022-03-17 11:37:20|46194.9|46174.9|46208.3|46188.3|46208.3|46188.3|46194.9|46174.9|5
1647517050000|2022-03-17 11:37:30|46209.1|46189.1|46216.6|46196.6|46216.6|46196.6|46209.1|46189.1|2
1647517060000|2022-03-17 11:37:40|46224.1|46204.1|46216.6|46196.6|46225.8|46205.8|46216.6|46196.6|3
1647517070000|2022-03-17 11:37:50|46209.9|46189.9|46216.6|46196.6|46216.6|46196.6|46208.3|46188.3|10
1647517080000|2022-03-17 11:38:00|46215.8|46195.8|46215.8|46195.8|46215.8|46195.8|46215.8|46195.8|3
1647517090000|2022-03-17 11:38:10|46218.3|46198.3|46225.8|46205.8|46225.8|46205.8|46218.3|46198.3|1
1647517100000|2022-03-17 11:38:20|46227.5|46207.5|46224.1|46204.1|46228.3|46208.3|46224.1|46204.1|4
1647517110000|2022-03-17 11:38:30|46219.1|46199.1|46216.6|46196.6|46219.1|46199.1|46214.1|46194.1|4
1647517120000|2022-03-17 11:38:40|46219.1|46199.1|46221.6|46201.6|46221.6|46201.6|46219.1|46199.1|0
1647517130000|2022-03-17 11:38:50|46216.6|46196.6|46221.6|46201.6|46221.6|46201.6|46216.6|46196.6|2
1647517140000|2022-03-17 11:39:00|46218.3|46198.3|46223.3|46203.3|46223.3|46203.3|46218.3|46198.3|5
1647517150000|2022-03-17 11:39:10|46230|46210|46229.9|46209.9|46235.8|46215.8|46229.9|46209.9|8
1647517160000|2022-03-17 11:39:20|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|46231.6|46211.6|1
1647517170000|2022-03-17 11:39:30|46233.3|46213.3|46242.4|46222.4|46243.3|46223.3|46233.3|46213.3|6
1647517180000|2022-03-17 11:39:40|46244.1|46224.1|46234.1|46214.1|46244.1|46224.1|46234.1|46214.1|9
1647517190000|2022-03-17 11:39:50|46232.4|46212.4|46236.6|46216.6|46236.6|46216.6|46231.6|46211.6|0
1647517200000|2022-03-17 11:40:00|46238.3|46218.3|46251.6|46231.6|46251.6|46231.6|46238.3|46218.3|3
1647517210000|2022-03-17 11:40:10|46253.3|46233.3|46256.6|46236.6|46258.3|46238.3|46253.3|46233.3|13
1647517220000|2022-03-17 11:40:20|||||||||1
1647517230000|2022-03-17 11:40:30|46254.1|46234.1|46247.4|46227.4|46259.1|46239.1|46247.4|46227.4|11
1647517240000|2022-03-17 11:40:40|46245.7|46225.7|46236.6|46216.6|46245.7|46225.7|46236.6|46216.6|2
1647517250000|2022-03-17 11:40:50|46243.3|46223.3|46243.3|46223.3|46243.3|46223.3|46243.3|46223.3|3
1647517260000|2022-03-17 11:41:00|46241.6|46221.6|46240.7|46220.7|46241.6|46221.6|46239.1|46219.1|31
1647517280000|2022-03-17 11:41:20|46244.1|46224.1|46251.6|46231.6|46251.6|46231.6|46244.1|46224.1|5
1647517290000|2022-03-17 11:41:30|||||||||1
1647517300000|2022-03-17 11:41:40|46246.6|46226.6|46242.4|46222.4|46246.6|46226.6|46242.4|46222.4|6
1647517310000|2022-03-17 11:41:50|46240.7|46220.7|46242.4|46222.4|46242.4|46222.4|46239.9|46219.9|7
1647517320000|2022-03-17 11:42:00|46240.7|46220.7|46239.9|46219.9|46242.4|46222.4|46239.9|46219.9|5
1647517330000|2022-03-17 11:42:10|46242.4|46222.4|46224.1|46204.1|46242.4|46222.4|46222.4|46202.4|9
1647517340000|2022-03-17 11:42:20|46224.9|46204.9|46217.4|46197.4|46224.9|46204.9|46217.4|46197.4|9
1647517350000|2022-03-17 11:42:30|46219.1|46199.1|46229.9|46209.9|46229.9|46209.9|46219.1|46199.1|3
1647517360000|2022-03-17 11:42:40|46221.6|46201.6|46212.4|46192.4|46221.6|46201.6|46212.4|46192.4|12
1647517370000|2022-03-17 11:42:50|46208.2|46188.2|46229.9|46209.9|46229.9|46209.9|46207.4|46187.4|10
1647517380000|2022-03-17 11:43:00|46228.2|46208.2|46227.4|46207.4|46228.2|46208.2|46227.4|46207.4|1
1647517390000|2022-03-17 11:43:10|46223.2|46203.2|46223.2|46203.2|46223.2|46203.2|46223.2|46203.2|1
1647517400000|2022-03-17 11:43:20|46221.5|46201.5|46221.5|46201.5|46221.5|46201.5|46221.5|46201.5|0
1647517420000|2022-03-17 11:43:40|46219|46199|46219|46199|46219|46199|46219|46199|2
1647517430000|2022-03-17 11:43:50|46210.7|46190.7|46209.9|46189.9|46210.7|46190.7|46209.9|46189.9|2
1647517440000|2022-03-17 11:44:00|46211.6|46191.6|46214.1|46194.1|46214.1|46194.1|46211.6|46191.6|4
1647517450000|2022-03-17 11:44:10|46215.8|46195.8|46216.6|46196.6|46219.1|46199.1|46215.8|46195.8|4
1647517460000|2022-03-17 11:44:20|46214.9|46194.9|46216.6|46196.6|46216.6|46196.6|46214.9|46194.9|1
1647517470000|2022-03-17 11:44:30|46214.9|46194.9|46209.9|46189.9|46216.6|46196.6|46209.9|46189.9|6
1647517480000|2022-03-17 11:44:40|46211.6|46191.6|46207.4|46187.4|46211.6|46191.6|46207.4|46187.4|1
1647517490000|2022-03-17 11:44:50|46189.1|46169.1|46201.7|46181.7|46202.5|46182.5|46189.1|46169.1|6
1647517500000|2022-03-17 11:45:00|46202.5|46182.5|46205.9|46185.9|46205.9|46185.9|46202.5|46182.5|2
1647517510000|2022-03-17 11:45:10|46205|46185|46210|46190|46210|46190|46205|46185|4
1647517520000|2022-03-17 11:45:20|46210.8|46190.8|46222.4|46202.4|46224.1|46204.1|46210.8|46190.8|3
1647517530000|2022-03-17 11:45:30|46220.7|46200.7|46224.9|46204.9|46224.9|46204.9|46220.7|46200.7|4
1647517540000|2022-03-17 11:45:40|46220.7|46200.7|46226.6|46206.6|46226.6|46206.6|46220.7|46200.7|3
1647517550000|2022-03-17 11:45:50|46224.9|46204.9|46222.4|46202.4|46224.9|46204.9|46221.6|46201.6|2
1647517560000|2022-03-17 11:46:00|46224.9|46204.9|46234.1|46214.1|46234.1|46214.1|46224.9|46204.9|4
1647517570000|2022-03-17 11:46:10|46239.1|46219.1|46241.6|46221.6|46241.6|46221.6|46239.1|46219.1|3
1647517580000|2022-03-17 11:46:20|46236.6|46216.6|46231.6|46211.6|46236.6|46216.6|46231.6|46211.6|9
1647517590000|2022-03-17 11:46:30|46229.1|46209.1|46239.1|46219.1|46239.1|46219.1|46229.1|46209.1|7
1647517600000|2022-03-17 11:46:40|46237.4|46217.4|46234.9|46214.9|46237.4|46217.4|46234.9|46214.9|2
1647517610000|2022-03-17 11:46:50|46234.1|46214.1|46231.6|46211.6|46234.1|46214.1|46231.6|46211.6|2
1647517620000|2022-03-17 11:47:00|46234.1|46214.1|46236.6|46216.6|46236.6|46216.6|46234.1|46214.1|5
1647517630000|2022-03-17 11:47:10|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|46234.1|46214.1|1
1647517640000|2022-03-17 11:47:20|46232.4|46212.4|46224.1|46204.1|46234.1|46214.1|46224.1|46204.1|2
1647517650000|2022-03-17 11:47:30|46225.8|46205.8|46241.6|46221.6|46241.6|46221.6|46225.8|46205.8|8
1647517660000|2022-03-17 11:47:40|46244.1|46224.1|46244.1|46224.1|46246.6|46226.6|46244.1|46224.1|5
1647517670000|2022-03-17 11:47:50|46246.6|46226.6|46224.1|46204.1|46246.6|46226.6|46224.1|46204.1|10
1647517680000|2022-03-17 11:48:00|46228.3|46208.3|46244.1|46224.1|46244.1|46224.1|46228.3|46208.3|4
1647517690000|2022-03-17 11:48:10|46242.4|46222.4|46241.6|46221.6|46242.4|46222.4|46241.6|46221.6|3
1647517700000|2022-03-17 11:48:20|46243.3|46223.3|46244.1|46224.1|46244.1|46224.1|46243.3|46223.3|1
1647517710000|2022-03-17 11:48:30|46241.6|46221.6|46248.3|46228.3|46248.3|46228.3|46241.6|46221.6|12
1647517720000|2022-03-17 11:48:40|46250|46230|46250|46230|46250|46230|46248.3|46228.3|1
1647517730000|2022-03-17 11:48:50|46252.5|46232.5|46255.8|46235.8|46255.8|46235.8|46252.5|46232.5|4
1647517740000|2022-03-17 11:49:00|46257.5|46237.5|46261.6|46241.6|46261.6|46241.6|46257.5|46237.5|2
1647517750000|2022-03-17 11:49:10|46258.2|46238.2|46257.4|46237.4|46258.2|46238.2|46257.4|46237.4|3
1647517760000|2022-03-17 11:49:20|46249.9|46229.9|46241.6|46221.6|46249.9|46229.9|46241.6|46221.6|2
1647517770000|2022-03-17 11:49:30|46239.1|46219.1|46236.6|46216.6|46239.1|46219.1|46234.1|46214.1|3
1647517780000|2022-03-17 11:49:40|46224.9|46204.9|46216.6|46196.6|46224.9|46204.9|46216.6|46196.6|9
1647517790000|2022-03-17 11:49:50|46217.4|46197.4|46221.6|46201.6|46221.6|46201.6|46216.6|46196.6|5
1647517800000|2022-03-17 11:50:00|46219.9|46199.9|46234.1|46214.1|46234.1|46214.1|46219.1|46199.1|6
1647517810000|2022-03-17 11:50:10|46236.6|46216.6|46217.4|46197.4|46236.6|46216.6|46217.4|46197.4|5
1647517820000|2022-03-17 11:50:20|46221.6|46201.6|46228.3|46208.3|46228.3|46208.3|46219.9|46199.9|2
1647517830000|2022-03-17 11:50:30|46229.1|46209.1|46236.6|46216.6|46236.6|46216.6|46226.6|46206.6|1
1647517840000|2022-03-17 11:50:40|46238.3|46218.3|46239.1|46219.1|46239.1|46219.1|46238.3|46218.3|1
1647517850000|2022-03-17 11:50:50|46241.6|46221.6|46251.6|46231.6|46251.6|46231.6|46241.6|46221.6|5
1647517860000|2022-03-17 11:51:00|46253.3|46233.3|46263.3|46243.3|46263.3|46243.3|46251.6|46231.6|3
1647517870000|2022-03-17 11:51:10|46264.1|46244.1|46264.1|46244.1|46266.6|46246.6|46261.6|46241.6|17
1647517880000|2022-03-17 11:51:20|46262.4|46242.4|46256.6|46236.6|46262.4|46242.4|46254.1|46234.1|5
1647517890000|2022-03-17 11:51:30|46258.3|46238.3|46264.1|46244.1|46264.1|46244.1|46258.3|46238.3|1
1647517900000|2022-03-17 11:51:40|46266.6|46246.6|46264.9|46244.9|46267.4|46247.4|46264.9|46244.9|0
1647517910000|2022-03-17 11:51:50|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|46266.6|46246.6|3
1647517930000|2022-03-17 11:52:10|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|46268.3|46248.3|1
1647517940000|2022-03-17 11:52:20|46269.1|46249.1|46274.1|46254.1|46274.1|46254.1|46269.1|46249.1|6
1647517950000|2022-03-17 11:52:30|46267.4|46247.4|46254.9|46234.9|46267.4|46247.4|46254.9|46234.9|11
1647517960000|2022-03-17 11:52:40|46254.1|46234.1|46259.1|46239.1|46260.8|46240.8|46248.3|46228.3|6
1647517970000|2022-03-17 11:52:50|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|46258.3|46238.3|0
1647517980000|2022-03-17 11:53:00|46257.4|46237.4|46251.6|46231.6|46257.4|46237.4|46246.6|46226.6|7
1647517990000|2022-03-17 11:53:10|46255.8|46235.8|46256.6|46236.6|46256.6|46236.6|46255.8|46235.8|3
1647518000000|2022-03-17 11:53:20|46261.6|46241.6|46265.8|46245.8|46265.8|46245.8|46261.6|46241.6|2
1647518010000|2022-03-17 11:53:30|46264.1|46244.1|46266.6|46246.6|46266.6|46246.6|46264.1|46244.1|6
1647518020000|2022-03-17 11:53:40|46264.9|46244.9|46261.6|46241.6|46266.6|46246.6|46261.6|46241.6|2
1647518030000|2022-03-17 11:53:50|46257.4|46237.4|46254.1|46234.1|46257.4|46237.4|46252.4|46232.4|4
1647518040000|2022-03-17 11:54:00|46254.9|46234.9|46252.4|46232.4|46254.9|46234.9|46249.9|46229.9|5
1647518050000|2022-03-17 11:54:10|46254.1|46234.1|46252.4|46232.4|46257.4|46237.4|46252.4|46232.4|8
1647518060000|2022-03-17 11:54:20|46254.1|46234.1|46257.4|46237.4|46257.4|46237.4|46254.1|46234.1|0
1647518070000|2022-03-17 11:54:30|46252.4|46232.4|46252.4|46232.4|46252.4|46232.4|46252.4|46232.4|8
1647518080000|2022-03-17 11:54:40|46254.1|46234.1|46257.4|46237.4|46257.4|46237.4|46252.4|46232.4|7
1647518100000|2022-03-17 11:55:00|46253.2|46233.2|46254.1|46234.1|46254.1|46234.1|46252.4|46232.4|7
1647518110000|2022-03-17 11:55:10|46254.9|46234.9|46252.4|46232.4|46257.4|46237.4|46252.4|46232.4|3
1647518120000|2022-03-17 11:55:20|46247.4|46227.4|46242.4|46222.4|46247.4|46227.4|46242.4|46222.4|3
1647518130000|2022-03-17 11:55:30|46229.9|46209.9|46241.6|46221.6|46241.6|46221.6|46229.9|46209.9|7
1647518140000|2022-03-17 11:55:40|46240.7|46220.7|46238.2|46218.2|46244.1|46224.1|46238.2|46218.2|3
1647518150000|2022-03-17 11:55:50|46237.4|46217.4|46242.4|46222.4|46242.4|46222.4|46237.4|46217.4|3
1647518160000|2022-03-17 11:56:00|46239|46219|46224.9|46204.9|46239|46219|46224.9|46204.9|9
1647518170000|2022-03-17 11:56:10|46222.4|46202.4|46217.4|46197.4|46222.4|46202.4|46217.4|46197.4|0
1647518180000|2022-03-17 11:56:20|46219.9|46199.9|46226.6|46206.6|46226.6|46206.6|46219.9|46199.9|1
1647518190000|2022-03-17 11:56:30|46232.4|46212.4|46237.4|46217.4|46237.4|46217.4|46232.4|46212.4|2
1647518210000|2022-03-17 11:56:50|46232.4|46212.4|46234.9|46214.9|46234.9|46214.9|46232.4|46212.4|2
1647518220000|2022-03-17 11:57:00|46232.4|46212.4|46237.4|46217.4|46237.4|46217.4|46232.4|46212.4|2
1647518230000|2022-03-17 11:57:10|46239.1|46219.1|46237.4|46217.4|46239.1|46219.1|46229.9|46209.9|6
1647518240000|2022-03-17 11:57:20|46239.9|46219.9|46259.1|46239.1|46259.1|46239.1|46239.9|46219.9|4
1647518250000|2022-03-17 11:57:30|46260.8|46240.8|46264.1|46244.1|46264.1|46244.1|46260.8|46240.8|3
1647518260000|2022-03-17 11:57:40|||||||||1
1647518270000|2022-03-17 11:57:50|46259.1|46239.1|46254.1|46234.1|46259.1|46239.1|46254.1|46234.1|8
1647518280000|2022-03-17 11:58:00|46251.6|46231.6|46268.3|46248.3|46268.3|46248.3|46251.6|46231.6|7
1647518290000|2022-03-17 11:58:10|46266.6|46246.6|46264.1|46244.1|46266.6|46246.6|46264.1|46244.1|6
1647518300000|2022-03-17 11:58:20|46262.4|46242.4|46264.1|46244.1|46264.1|46244.1|46261.6|46241.6|1
1647518310000|2022-03-17 11:58:30|46266.6|46246.6|46272.4|46252.4|46272.4|46252.4|46266.6|46246.6|8
1647518320000|2022-03-17 11:58:40|46271.6|46251.6|46246.6|46226.6|46271.6|46251.6|46246.6|46226.6|5
1647518330000|2022-03-17 11:58:50|46248.3|46228.3|46246.6|46226.6|46249.1|46229.1|46246.6|46226.6|6
1647518340000|2022-03-17 11:59:00|46244.1|46224.1|46234.1|46214.1|46247.4|46227.4|46234.1|46214.1|7
1647518350000|2022-03-17 11:59:10|||||||||1
1647518360000|2022-03-17 11:59:20|46236.6|46216.6|46236.6|46216.6|46239.1|46219.1|46236.6|46216.6|6
1647518370000|2022-03-17 11:59:30|46239.1|46219.1|46239.1|46219.1|46242.4|46222.4|46239.1|46219.1|5
1647518380000|2022-03-17 11:59:40|||||||||1
1647518390000|2022-03-17 11:59:50|46240.8|46220.8|46234.1|46214.1|46241.6|46221.6|46234.1|46214.1|9
1647518400000|2022-03-17 12:00:00|46232.4|46212.4|46233.2|46213.2|46237.4|46217.4|46230.7|46210.7|8
1647518410000|2022-03-17 12:00:10|46237.4|46217.4|46222.4|46202.4|46241.6|46221.6|46219.9|46199.9|12
1647518420000|2022-03-17 12:00:20|46224.1|46204.1|46224.1|46204.1|46225.8|46205.8|46218.2|46198.2|6
1647518430000|2022-03-17 12:00:30|46221.6|46201.6|46219.9|46199.9|46224.1|46204.1|46219.9|46199.9|2
1647518440000|2022-03-17 12:00:40|46219.1|46199.1|46231.6|46211.6|46231.6|46211.6|46219.1|46199.1|2
1647518450000|2022-03-17 12:00:50|46229.1|46209.1|46220.7|46200.7|46229.1|46209.1|46219|46199|3
1647518460000|2022-03-17 12:01:00|46222.4|46202.4|46236.6|46216.6|46241.6|46221.6|46222.4|46202.4|12
1647518470000|2022-03-17 12:01:10|46233.2|46213.2|46224.1|46204.1|46233.2|46213.2|46224.1|46204.1|4
1647518480000|2022-03-17 12:01:20|46221.6|46201.6|46210.7|46190.7|46221.6|46201.6|46208.2|46188.2|16
1647518490000|2022-03-17 12:01:30|46208.2|46188.2|46196.6|46176.6|46208.2|46188.2|46196.6|46176.6|19
1647518500000|2022-03-17 12:01:40|46197.4|46177.4|46206.6|46186.6|46206.6|46186.6|46197.4|46177.4|8
1647518510000|2022-03-17 12:01:50|46204.9|46184.9|46199.1|46179.1|46204.9|46184.9|46199.1|46179.1|5
1647518520000|2022-03-17 12:02:00|46194.1|46174.1|46181.6|46161.6|46194.1|46174.1|46169.9|46149.9|18
1647518530000|2022-03-17 12:02:10|46182.4|46162.4|46200|46180|46200|46180|46181.6|46161.6|5
1647518540000|2022-03-17 12:02:20|46201.6|46181.6|46213.3|46193.3|46213.3|46193.3|46191.6|46171.6|8
1647518550000|2022-03-17 12:02:30|46211.6|46191.6|46219.1|46199.1|46219.1|46199.1|46211.6|46191.6|2
1647518560000|2022-03-17 12:02:40|46216.6|46196.6|46216.6|46196.6|46219.1|46199.1|46216.6|46196.6|3
1647518570000|2022-03-17 12:02:50|46218.3|46198.3|46216.6|46196.6|46218.3|46198.3|46216.6|46196.6|2
1647518580000|2022-03-17 12:03:00|46214.1|46194.1|46219.1|46199.1|46219.1|46199.1|46204.1|46184.1|9
1647518590000|2022-03-17 12:03:10|46216.6|46196.6|46219.1|46199.1|46221.6|46201.6|46216.6|46196.6|2
1647518600000|2022-03-17 12:03:20|46221.6|46201.6|46221.6|46201.6|46221.6|46201.6|46221.6|46201.6|0
1647518610000|2022-03-17 12:03:30|46219.1|46199.1|46225.8|46205.8|46225.8|46205.8|46219.1|46199.1|2
1647518620000|2022-03-17 12:03:40|46227.5|46207.5|46227.5|46207.5|46227.5|46207.5|46225.8|46205.8|0
1647518630000|2022-03-17 12:03:50|46225.8|46205.8|46255|46235|46255|46235|46225.8|46205.8|34
1647518640000|2022-03-17 12:04:00|46259.2|46239.2|46275|46255|46277.5|46257.5|46259.2|46239.2|16
1647518650000|2022-03-17 12:04:10|46291.7|46271.7|46300.8|46280.8|46300.8|46280.8|46291.7|46271.7|11
1647518660000|2022-03-17 12:04:20|46300|46280|46318.3|46298.3|46318.3|46298.3|46300|46280|4
1647518670000|2022-03-17 12:04:30|46323.3|46303.3|46320|46300|46325|46305|46320|46300|5
1647518680000|2022-03-17 12:04:40|46317.5|46297.5|46317.5|46297.5|46317.5|46297.5|46310.8|46290.8|14
1647518690000|2022-03-17 12:04:50|46315|46295|46317.5|46297.5|46320|46300|46315|46295|5
1647518700000|2022-03-17 12:05:00|46320|46300|46356.7|46336.7|46356.7|46336.7|46320|46300|12
1647518710000|2022-03-17 12:05:10|46360|46340|46365|46345|46368.3|46348.3|46360|46340|7
1647518720000|2022-03-17 12:05:20|46360|46340|46339.2|46319.2|46360|46340|46339.2|46319.2|6
1647518730000|2022-03-17 12:05:30|46335.8|46315.8|46330.8|46310.8|46340|46320|46327.5|46307.5|9
1647518740000|2022-03-17 12:05:40|46326.7|46306.7|46326.7|46306.7|46326.7|46306.7|46324.2|46304.2|4
1647518750000|2022-03-17 12:05:50|46327.5|46307.5|46335|46315|46335|46315|46327.5|46307.5|9
1647518760000|2022-03-17 12:06:00|46336.7|46316.7|46338.3|46318.3|46338.3|46318.3|46336.7|46316.7|2
1647518770000|2022-03-17 12:06:10|46340.8|46320.8|46357.5|46337.5|46357.5|46337.5|46340.8|46320.8|7
1647518780000|2022-03-17 12:06:20|46359.2|46339.2|46360|46340|46362.5|46342.5|46359.2|46339.2|2
1647518790000|2022-03-17 12:06:30|46359.2|46339.2|46350|46330|46359.2|46339.2|46347.5|46327.5|3
1647518800000|2022-03-17 12:06:40|46353.3|46333.3|46360|46340|46360|46340|46353.3|46333.3|3
1647518810000|2022-03-17 12:06:50|46363.4|46343.4|46408.4|46388.4|46425|46405|46363.4|46343.4|75
1647518820000|2022-03-17 12:07:00|46406.7|46386.7|46410.9|46390.9|46410.9|46390.9|46403.4|46383.4|8
1647518830000|2022-03-17 12:07:10|46403.4|46383.4|46403.4|46383.4|46403.4|46383.4|46400.9|46380.9|9
1647518840000|2022-03-17 12:07:20|46402.6|46382.6|46413.4|46393.4|46413.4|46393.4|46398.4|46378.4|11
1647518850000|2022-03-17 12:07:30|46415.9|46395.9|46405.9|46385.9|46415.9|46395.9|46405.9|46385.9|11
1647518860000|2022-03-17 12:07:40|46403.4|46383.4|46405.9|46385.9|46405.9|46385.9|46403.4|46383.4|1
1647518870000|2022-03-17 12:07:50|46405.1|46385.1|46430.9|46410.9|46431.7|46411.7|46403.4|46383.4|18
1647518880000|2022-03-17 12:08:00|46429.2|46409.2|46434.2|46414.2|46439.2|46419.2|46429.2|46409.2|23
1647518890000|2022-03-17 12:08:10|46424.2|46404.2|46439.2|46419.2|46445.1|46425.1|46424.2|46404.2|17
1647518900000|2022-03-17 12:08:20|46445.9|46425.9|46452.6|46432.6|46452.6|46432.6|46435|46415|18
1647518910000|2022-03-17 12:08:30|46448.4|46428.4|46452.6|46432.6|46452.6|46432.6|46448.4|46428.4|6
1647518920000|2022-03-17 12:08:40|46443.4|46423.4|46464.2|46444.2|46464.2|46444.2|46443.4|46423.4|24
1647518930000|2022-03-17 12:08:50|46499.2|46479.2|46495.9|46475.9|46514.2|46494.2|46493.4|46473.4|19
1647518940000|2022-03-17 12:09:00|46482.5|46462.5|46492.6|46472.6|46492.6|46472.6|46480|46460|16
1647518950000|2022-03-17 12:09:10|46493.4|46473.4|46480|46460|46494.2|46474.2|46480|46460|7
1647518960000|2022-03-17 12:09:20|46479.2|46459.2|46456.7|46436.7|46479.2|46459.2|46456.7|46436.7|15
1647518970000|2022-03-17 12:09:30|46454.2|46434.2|46455.9|46435.9|46455.9|46435.9|46447.5|46427.5|4
1647518980000|2022-03-17 12:09:40|46456.7|46436.7|46460.9|46440.9|46460.9|46440.9|46454.2|46434.2|5
1647518990000|2022-03-17 12:09:50|46459.2|46439.2|46453.4|46433.4|46461.7|46441.7|46453.4|46433.4|17
1647519000000|2022-03-17 12:10:00|46448.4|46428.4|46449.2|46429.2|46449.2|46429.2|46444.2|46424.2|37
1647519010000|2022-03-17 12:10:10|46446.7|46426.7|46446.7|46426.7|46449.2|46429.2|46442.5|46422.5|24
1647519020000|2022-03-17 12:10:20|46448.4|46428.4|46446.7|46426.7|46449.2|46429.2|46446.7|46426.7|6
1647519030000|2022-03-17 12:10:30|46431.7|46411.7|46416.7|46396.7|46431.7|46411.7|46416.7|46396.7|17
1647519040000|2022-03-17 12:10:40|46419.2|46399.2|46430.9|46410.9|46439.2|46419.2|46419.2|46399.2|10
1647519050000|2022-03-17 12:10:50|46435.9|46415.9|46444.2|46424.2|46444.2|46424.2|46435.9|46415.9|10
1647519060000|2022-03-17 12:11:00|46441.7|46421.7|46430|46410|46441.7|46421.7|46429.2|46409.2|24
1647519070000|2022-03-17 12:11:10|46431.7|46411.7|46421.7|46401.7|46434.2|46414.2|46419.2|46399.2|18
1647519080000|2022-03-17 12:11:20|46419.2|46399.2|46406.7|46386.7|46419.2|46399.2|46404.2|46384.2|10
1647519090000|2022-03-17 12:11:30|46409.2|46389.2|46419.2|46399.2|46419.2|46399.2|46409.2|46389.2|7
1647519100000|2022-03-17 12:11:40|46420|46400|46421.7|46401.7|46421.7|46401.7|46420|46400|2
1647519110000|2022-03-17 12:11:50|46415|46395|46401.7|46381.7|46415|46395|46401.7|46381.7|6
1647519120000|2022-03-17 12:12:00|46409.2|46389.2|46411.7|46391.7|46414.2|46394.2|46409.2|46389.2|6
1647519130000|2022-03-17 12:12:10|46413.4|46393.4|46414.2|46394.2|46419.2|46399.2|46413.4|46393.4|9
1647519140000|2022-03-17 12:12:20|46412.5|46392.5|46406.7|46386.7|46412.5|46392.5|46406.7|46386.7|4
1647519150000|2022-03-17 12:12:30|46405|46385|46399.2|46379.2|46405|46385|46396.7|46376.7|11
1647519160000|2022-03-17 12:12:40|46409.2|46389.2|46446.7|46426.7|46446.7|46426.7|46409.2|46389.2|15
1647519170000|2022-03-17 12:12:50|46444.2|46424.2|46441.7|46421.7|46444.2|46424.2|46441.7|46421.7|3
1647519180000|2022-03-17 12:13:00|46439.2|46419.2|46444.2|46424.2|46444.2|46424.2|46439.2|46419.2|3
1647519190000|2022-03-17 12:13:10|46446.7|46426.7|46470.9|46450.9|46473.4|46453.4|46446.7|46426.7|9
1647519200000|2022-03-17 12:13:20|46467.5|46447.5|46441.7|46421.7|46467.5|46447.5|46441.7|46421.7|9
1647519210000|2022-03-17 12:13:30|46439.2|46419.2|46446.7|46426.7|46446.7|46426.7|46439.2|46419.2|4
1647519220000|2022-03-17 12:13:40|46449.2|46429.2|46458.4|46438.4|46458.4|46438.4|46449.2|46429.2|3
1647519230000|2022-03-17 12:13:50|46462.6|46442.6|46469.2|46449.2|46469.2|46449.2|46458.4|46438.4|5
1647519240000|2022-03-17 12:14:00|46470.9|46450.9|46479.2|46459.2|46479.2|46459.2|46467.5|46447.5|9
1647519250000|2022-03-17 12:14:10|46480.9|46460.9|46509.2|46489.2|46511.7|46491.7|46480.9|46460.9|10
1647519260000|2022-03-17 12:14:20|46500|46480|46489.2|46469.2|46504.2|46484.2|46488.4|46468.4|13
1647519270000|2022-03-17 12:14:30|46490|46470|46502.5|46482.5|46502.5|46482.5|46490|46470|9
1647519280000|2022-03-17 12:14:40|46505|46485|46512.5|46492.5|46515|46495|46505|46485|12
1647519290000|2022-03-17 12:14:50|46510|46490|46510|46490|46510|46490|46496.7|46476.7|8
1647519300000|2022-03-17 12:15:00|46511.7|46491.7|46507.5|46487.5|46511.7|46491.7|46505|46485|12
1647519310000|2022-03-17 12:15:10|46505|46485|46511.7|46491.7|46512.5|46492.5|46500|46480|21
1647519320000|2022-03-17 12:15:20|46512.5|46492.5|46510|46490|46512.5|46492.5|46505.8|46485.8|3
1647519330000|2022-03-17 12:15:30|46520|46500|46525|46505|46528.3|46508.3|46520|46500|9
1647519350000|2022-03-17 12:15:50|46520|46500|46517.5|46497.5|46520|46500|46517.5|46497.5|7
1647519360000|2022-03-17 12:16:00|46514.2|46494.2|46520|46500|46525|46505|46514.2|46494.2|14
1647519370000|2022-03-17 12:16:10|46517.5|46497.5|46512.5|46492.5|46517.5|46497.5|46512.5|46492.5|3
1647519380000|2022-03-17 12:16:20|46510.8|46490.8|46510|46490|46510.8|46490.8|46510|46490|2
1647519390000|2022-03-17 12:16:30|46512.5|46492.5|46485|46465|46512.5|46492.5|46483.3|46463.3|11
1647519400000|2022-03-17 12:16:40|46489.2|46469.2|46490|46470|46490|46470|46483.3|46463.3|8
1647519410000|2022-03-17 12:16:50|46491.7|46471.7|46492.5|46472.5|46498.3|46478.3|46488.3|46468.3|7
1647519420000|2022-03-17 12:17:00|46494.2|46474.2|46485|46465|46495|46475|46481.6|46461.6|9
1647519430000|2022-03-17 12:17:10|46495|46475|46490|46470|46497.5|46477.5|46490|46470|7
1647519440000|2022-03-17 12:17:20|46488.3|46468.3|46487.5|46467.5|46488.3|46468.3|46485|46465|0
1647519450000|2022-03-17 12:17:30|46474.1|46454.1|46475|46455|46475|46455|46465|46445|6
1647519460000|2022-03-17 12:17:40|46477.5|46457.5|46480|46460|46480|46460|46477.5|46457.5|1
1647519470000|2022-03-17 12:17:50|46479.2|46459.2|46482.5|46462.5|46482.5|46462.5|46477.5|46457.5|2
1647519480000|2022-03-17 12:18:00|46485|46465|46502.5|46482.5|46502.5|46482.5|46485|46465|10
1647519490000|2022-03-17 12:18:10|46504.2|46484.2|46497.5|46477.5|46510|46490|46495|46475|6
1647519500000|2022-03-17 12:18:20|46500|46480|46496.7|46476.7|46500|46480|46496.7|46476.7|5
1647519510000|2022-03-17 12:18:30|46490.8|46470.8|46495|46475|46495|46475|46489.1|46469.1|1
1647519520000|2022-03-17 12:18:40|46497.5|46477.5|46510|46490|46510|46490|46497.5|46477.5|4
1647519530000|2022-03-17 12:18:50|46517.5|46497.5|46509.2|46489.2|46517.5|46497.5|46505|46485|18
1647519540000|2022-03-17 12:19:00|46510|46490|46520|46500|46520|46500|46510|46490|5
1647519550000|2022-03-17 12:19:10|46518.3|46498.3|46520|46500|46520|46500|46515|46495|4
1647519560000|2022-03-17 12:19:20|46516.7|46496.7|46520|46500|46520|46500|46515|46495|3
1647519570000|2022-03-17 12:19:30|46518.3|46498.3|46517.5|46497.5|46518.3|46498.3|46515.8|46495.8|7
1647519580000|2022-03-17 12:19:40|46519.2|46499.2|46505.8|46485.8|46519.2|46499.2|46505.8|46485.8|10
1647519590000|2022-03-17 12:19:50|46504.1|46484.1|46502.5|46482.5|46505|46485|46502.5|46482.5|2
1647519600000|2022-03-17 12:20:00|46500|46480|46467.5|46447.5|46500|46480|46467.5|46447.5|8
1647519610000|2022-03-17 12:20:10|46470|46450|46480|46460|46480|46460|46470|46450|5
1647519620000|2022-03-17 12:20:20|46475|46455|46482.5|46462.5|46482.5|46462.5|46475|46455|10
1647519630000|2022-03-17 12:20:30|46480|46460|46490|46470|46492.5|46472.5|46480|46460|5
1647519650000|2022-03-17 12:20:50|46480|46460|46465|46445|46480|46460|46465|46445|9
1647519660000|2022-03-17 12:21:00|46462.5|46442.5|46447.5|46427.5|46467.5|46447.5|46447.5|46427.5|14
1647519670000|2022-03-17 12:21:10|46450|46430|46450|46430|46450|46430|46450|46430|1
1647519680000|2022-03-17 12:21:20|46435|46415|46453.4|46433.4|46453.4|46433.4|46428.3|46408.3|11
1647519690000|2022-03-17 12:21:30|46454.2|46434.2|46458.3|46438.3|46460|46440|46454.2|46434.2|2
1647519700000|2022-03-17 12:21:40|46456.6|46436.6|46458.3|46438.3|46458.3|46438.3|46455.8|46435.8|0
1647519710000|2022-03-17 12:21:50|46460|46440|46460|46440|46462.5|46442.5|46460|46440|2
1647519720000|2022-03-17 12:22:00|46450|46430|46437.5|46417.5|46450|46430|46437.5|46417.5|9
1647519730000|2022-03-17 12:22:10|46440|46420|46437.5|46417.5|46440|46420|46437.5|46417.5|2
1647519740000|2022-03-17 12:22:20|46435.8|46415.8|46442.5|46422.5|46445|46425|46435.8|46415.8|2
1647519750000|2022-03-17 12:22:30|46445.9|46425.9|46442.5|46422.5|46447.5|46427.5|46442.5|46422.5|6
1647519760000|2022-03-17 12:22:40|46445|46425|46450|46430|46450|46430|46445|46425|4
1647519770000|2022-03-17 12:22:50|46456.7|46436.7|46455|46435|46460|46440|46455|46435|5
1647519780000|2022-03-17 12:23:00|46452.5|46432.5|46450|46430|46452.5|46432.5|46450|46430|0
1647519790000|2022-03-17 12:23:10|46455|46435|46462.5|46442.5|46462.5|46442.5|46455|46435|15
1647519800000|2022-03-17 12:23:20|46460|46440|46458.3|46438.3|46460|46440|46458.3|46438.3|5
1647519810000|2022-03-17 12:23:30|46459.2|46439.2|46456.6|46436.6|46460|46440|46456.6|46436.6|13
1647519820000|2022-03-17 12:23:40|||||||||1
1647519830000|2022-03-17 12:23:50|46457.4|46437.4|46454.1|46434.1|46457.4|46437.4|46454.1|46434.1|1
1647519840000|2022-03-17 12:24:00|46455.8|46435.8|46464.1|46444.1|46465.8|46445.8|46454.1|46434.1|6
1647519850000|2022-03-17 12:24:10|46457.4|46437.4|46446.6|46426.6|46457.4|46437.4|46446.6|46426.6|11
1647519860000|2022-03-17 12:24:20|46443.3|46423.3|46439.9|46419.9|46445.8|46425.8|46439.9|46419.9|1
1647519870000|2022-03-17 12:24:30|46437.4|46417.4|46431.6|46411.6|46437.4|46417.4|46431.6|46411.6|5
1647519880000|2022-03-17 12:24:40|46434.1|46414.1|46446.6|46426.6|46446.6|46426.6|46434.1|46414.1|11
1647519890000|2022-03-17 12:24:50|46449.1|46429.1|46449.9|46429.9|46450.8|46430.8|46449.1|46429.1|1
1647519900000|2022-03-17 12:25:00|46449.1|46429.1|46446.6|46426.6|46451.6|46431.6|46441.6|46421.6|10
1647519910000|2022-03-17 12:25:10|||||||||1
1647519920000|2022-03-17 12:25:20|46456.6|46436.6|46456.6|46436.6|46459.1|46439.1|46456.6|46436.6|4
1647519930000|2022-03-17 12:25:30|46458.3|46438.3|46468.3|46448.3|46470.8|46450.8|46458.3|46438.3|8
1647519940000|2022-03-17 12:25:40|46466.6|46446.6|46469.9|46449.9|46469.9|46449.9|46466.6|46446.6|1
1647519950000|2022-03-17 12:25:50|46469.1|46449.1|46476.6|46456.6|46476.6|46456.6|46469.1|46449.1|1
1647519960000|2022-03-17 12:26:00|46479.1|46459.1|46501.6|46481.6|46501.6|46481.6|46479.1|46459.1|12
1647519970000|2022-03-17 12:26:10|46504.1|46484.1|46501.6|46481.6|46504.1|46484.1|46501.6|46481.6|2
1647519980000|2022-03-17 12:26:20|||||||||3
1647519990000|2022-03-17 12:26:30|46509.1|46489.1|46524.1|46504.1|46524.1|46504.1|46509.1|46489.1|10
1647520000000|2022-03-17 12:26:40|46521.6|46501.6|46521.6|46501.6|46521.6|46501.6|46521.6|46501.6|2
1647520010000|2022-03-17 12:26:50|46504.1|46484.1|46499.9|46479.9|46509.1|46489.1|46499.9|46479.9|10
1647520020000|2022-03-17 12:27:00|46503.3|46483.3|46508.3|46488.3|46508.3|46488.3|46501.6|46481.6|2
1647520030000|2022-03-17 12:27:10|46510|46490|46512.4|46492.4|46516.6|46496.6|46510|46490|6
1647520040000|2022-03-17 12:27:20|46511.6|46491.6|46516.6|46496.6|46521.6|46501.6|46511.6|46491.6|6
1647520050000|2022-03-17 12:27:30|||||||||1
1647520060000|2022-03-17 12:27:40|46514.9|46494.9|46494.1|46474.1|46516.6|46496.6|46494.1|46474.1|9
1647520070000|2022-03-17 12:27:50|46492.4|46472.4|46484.1|46464.1|46492.4|46472.4|46484.1|46464.1|3
1647520080000|2022-03-17 12:28:00|46486.6|46466.6|46489.1|46469.1|46489.1|46469.1|46484.1|46464.1|3
1647520090000|2022-03-17 12:28:10|||||||||1
1647520100000|2022-03-17 12:28:20|46491.6|46471.6|46494.1|46474.1|46494.1|46474.1|46491.6|46471.6|6
1647520110000|2022-03-17 12:28:30|46492.4|46472.4|46492.4|46472.4|46492.4|46472.4|46492.4|46472.4|2
1647520120000|2022-03-17 12:28:40|46493.3|46473.3|46494.1|46474.1|46494.1|46474.1|46493.3|46473.3|35
1647520130000|2022-03-17 12:28:50|46492.4|46472.4|46498.3|46478.3|46498.3|46478.3|46491.6|46471.6|5
1647520140000|2022-03-17 12:29:00|46509.1|46489.1|46520.8|46500.8|46520.8|46500.8|46509.1|46489.1|11
1647520150000|2022-03-17 12:29:10|||||||||2
1647520160000|2022-03-17 12:29:20|46521.6|46501.6|46524.1|46504.1|46524.1|46504.1|46521.6|46501.6|2
1647520170000|2022-03-17 12:29:30|46526.6|46506.6|46534.1|46514.1|46534.1|46514.1|46526.6|46506.6|9
1647520180000|2022-03-17 12:29:40|||||||||2
1647520190000|2022-03-17 12:29:50|46536.6|46516.6|46505.8|46485.8|46536.6|46516.6|46505.8|46485.8|10
1647520200000|2022-03-17 12:30:00|46504.1|46484.1|46505.8|46485.8|46505.8|46485.8|46499.1|46479.1|13
1647520210000|2022-03-17 12:30:10|46507.5|46487.5|46521.6|46501.6|46521.6|46501.6|46507.5|46487.5|2
1647520220000|2022-03-17 12:30:20|46524.1|46504.1|46508.4|46488.4|46525.8|46505.8|46496.6|46476.6|11
1647520230000|2022-03-17 12:30:30|46509.2|46489.2|46518.3|46498.3|46518.3|46498.3|46509.2|46489.2|3
1647520240000|2022-03-17 12:30:40|46519.1|46499.1|46499.1|46479.1|46524.1|46504.1|46499.1|46479.1|6
1647520250000|2022-03-17 12:30:50|46501.6|46481.6|46501.6|46481.6|46501.6|46481.6|46501.6|46481.6|4
1647520260000|2022-03-17 12:31:00|46503.3|46483.3|46541.6|46521.6|46546.6|46526.6|46503.3|46483.3|25
1647520270000|2022-03-17 12:31:10|46543.3|46523.3|46544.1|46524.1|46544.1|46524.1|46543.3|46523.3|5
1647520280000|2022-03-17 12:31:20|46546.6|46526.6|46531.6|46511.6|46546.6|46526.6|46531.6|46511.6|12
1647520290000|2022-03-17 12:31:30|46536.6|46516.6|46549.1|46529.1|46551.6|46531.6|46536.6|46516.6|10
1647520300000|2022-03-17 12:31:40|46548.3|46528.3|46554.1|46534.1|46554.1|46534.1|46548.3|46528.3|2
1647520310000|2022-03-17 12:31:50|||||||||7
1647520320000|2022-03-17 12:32:00|46552.4|46532.4|46530.8|46510.8|46552.4|46532.4|46530.8|46510.8|10
1647520330000|2022-03-17 12:32:10|46529.1|46509.1|46530.8|46510.8|46530.8|46510.8|46526.6|46506.6|8
1647520340000|2022-03-17 12:32:20|46531.6|46511.6|46549.1|46529.1|46549.1|46529.1|46531.6|46511.6|3
1647520350000|2022-03-17 12:32:30|46551.6|46531.6|46541.6|46521.6|46551.6|46531.6|46541.6|46521.6|37
1647520360000|2022-03-17 12:32:40|46543.3|46523.3|46541.6|46521.6|46546.6|46526.6|46541.6|46521.6|79
1647520370000|2022-03-17 12:32:50|46543.3|46523.3|46555|46535|46555|46535|46543.3|46523.3|7
1647520380000|2022-03-17 12:33:00|46560.9|46540.9|46552.4|46532.4|46564.1|46544.1|46552.4|46532.4|97
1647520390000|2022-03-17 12:33:10|46546.6|46526.6|46568.3|46548.3|46568.3|46548.3|46546.6|46526.6|52
1647520400000|2022-03-17 12:33:20|46570|46550|46566.6|46546.6|46574.1|46554.1|46566.6|46546.6|32
1647520410000|2022-03-17 12:33:30|46564.1|46544.1|46559.1|46539.1|46564.1|46544.1|46559.1|46539.1|15
1647520420000|2022-03-17 12:33:40|46553.2|46533.2|46557.4|46537.4|46557.4|46537.4|46551.6|46531.6|12
1647520430000|2022-03-17 12:33:50|46565.8|46545.8|46566.6|46546.6|46566.6|46546.6|46565.8|46545.8|4
1647520440000|2022-03-17 12:34:00|46568.3|46548.3|46574.1|46554.1|46574.1|46554.1|46566.6|46546.6|3
1647520450000|2022-03-17 12:34:10|46576.6|46556.6|46602.5|46582.5|46602.5|46582.5|46576.6|46556.6|19
1647520460000|2022-03-17 12:34:20|46604.2|46584.2|46602.4|46582.4|46606.6|46586.6|46601.6|46581.6|24
1647520470000|2022-03-17 12:34:30|46606.6|46586.6|46611.6|46591.6|46611.6|46591.6|46606.6|46586.6|20
1647520480000|2022-03-17 12:34:40|46618.3|46598.3|46626.6|46606.6|46627.4|46607.4|46596.6|46576.6|32
1647520490000|2022-03-17 12:34:50|46625.8|46605.8|46606.6|46586.6|46625.8|46605.8|46606.6|46586.6|22
1647520500000|2022-03-17 12:35:00|46604.9|46584.9|46588.3|46568.3|46611.6|46591.6|46581.6|46561.6|40
1647520510000|2022-03-17 12:35:10|46590.8|46570.8|46610.8|46590.8|46611.6|46591.6|46590.8|46570.8|23
1647520520000|2022-03-17 12:35:20|46613.3|46593.3|46584.9|46564.9|46613.3|46593.3|46584.9|46564.9|20
1647520530000|2022-03-17 12:35:30|46583.2|46563.2|46595.8|46575.8|46595.8|46575.8|46582.4|46562.4|13
1647520540000|2022-03-17 12:35:40|46599.1|46579.1|46587.4|46567.4|46601.6|46581.6|46587.4|46567.4|7
1647520550000|2022-03-17 12:35:50|46586.6|46566.6|46584.1|46564.1|46586.6|46566.6|46584.1|46564.1|4
1647520560000|2022-03-17 12:36:00|46585.8|46565.8|46586.6|46566.6|46594.1|46574.1|46583.3|46563.3|13
1647520570000|2022-03-17 12:36:10|46588.3|46568.3|46589.1|46569.1|46591.6|46571.6|46587.4|46567.4|3
1647520580000|2022-03-17 12:36:20|46586.6|46566.6|46589.1|46569.1|46589.1|46569.1|46586.6|46566.6|0
1647520590000|2022-03-17 12:36:30|46586.6|46566.6|46589.1|46569.1|46591.6|46571.6|46586.6|46566.6|3
1647520600000|2022-03-17 12:36:40|46591.6|46571.6|46586.6|46566.6|46594.1|46574.1|46586.6|46566.6|8
1647520610000|2022-03-17 12:36:50|||||||||2
1647520620000|2022-03-17 12:37:00|46584.1|46564.1|46576.6|46556.6|46584.1|46564.1|46576.6|46556.6|6
1647520630000|2022-03-17 12:37:10|46578.3|46558.3|46576.6|46556.6|46579.1|46559.1|46576.6|46556.6|6
1647520640000|2022-03-17 12:37:20|46585.8|46565.8|46589.1|46569.1|46591.6|46571.6|46585.8|46565.8|10
1647520650000|2022-03-17 12:37:30|46591.6|46571.6|46582.4|46562.4|46591.6|46571.6|46581.6|46561.6|3
1647520660000|2022-03-17 12:37:40|46584.9|46564.9|46589.1|46569.1|46591.6|46571.6|46584.9|46564.9|1
1647520670000|2022-03-17 12:37:50|46590.8|46570.8|46589.1|46569.1|46591.6|46571.6|46586.6|46566.6|4
1647520680000|2022-03-17 12:38:00|46590.8|46570.8|46591.6|46571.6|46596.6|46576.6|46590.8|46570.8|9
1647520690000|2022-03-17 12:38:10|||||||||1
1647520700000|2022-03-17 12:38:20|46586.6|46566.6|46581.6|46561.6|46592.5|46572.5|46581.6|46561.6|15
1647520710000|2022-03-17 12:38:30|46584.1|46564.1|46589.1|46569.1|46597.4|46577.4|46584.1|46564.1|18
1647520720000|2022-03-17 12:38:40|46586.6|46566.6|46584.1|46564.1|46586.6|46566.6|46584.1|46564.1|4
1647520730000|2022-03-17 12:38:50|||||||||1
1647520740000|2022-03-17 12:39:00|||||||||1
1647520750000|2022-03-17 12:39:10|46586.6|46566.6|46609.1|46589.1|46616.6|46596.6|46586.6|46566.6|12
1647520760000|2022-03-17 12:39:20|46611.6|46591.6|46618.3|46598.3|46618.3|46598.3|46611.6|46591.6|7
1647520770000|2022-03-17 12:39:30|46620.8|46600.8|46627.4|46607.4|46633.3|46613.3|46620.8|46600.8|12
1647520780000|2022-03-17 12:39:40|46625.7|46605.7|46609.9|46589.9|46625.7|46605.7|46609.9|46589.9|6
1647520790000|2022-03-17 12:39:50|46604.9|46584.9|46601.6|46581.6|46604.9|46584.9|46597.4|46577.4|6
1647520800000|2022-03-17 12:40:00|46594.1|46574.1|46587.4|46567.4|46604.1|46584.1|46587.4|46567.4|21
1647520810000|2022-03-17 12:40:10|46589.1|46569.1|46584.9|46564.9|46589.1|46569.1|46584.9|46564.9|2
1647520820000|2022-03-17 12:40:20|46586.6|46566.6|46599.1|46579.1|46605.8|46585.8|46586.6|46566.6|11
1647520830000|2022-03-17 12:40:30|46598.3|46578.3|46600.8|46580.8|46600.8|46580.8|46598.3|46578.3|1
1647520840000|2022-03-17 12:40:40|46601.6|46581.6|46611.6|46591.6|46611.6|46591.6|46601.6|46581.6|8
1647520850000|2022-03-17 12:40:50|46613.3|46593.3|46616.6|46596.6|46616.6|46596.6|46613.3|46593.3|4
1647520860000|2022-03-17 12:41:00|46619.1|46599.1|46620.8|46600.8|46621.6|46601.6|46619.1|46599.1|2
1647520870000|2022-03-17 12:41:10|46624.1|46604.1|46610.8|46590.8|46624.1|46604.1|46610.8|46590.8|16
1647520880000|2022-03-17 12:41:20|46609.1|46589.1|46614.1|46594.1|46614.1|46594.1|46609.1|46589.1|1
1647520890000|2022-03-17 12:41:30|46616.6|46596.6|46624.1|46604.1|46624.1|46604.1|46616.6|46596.6|3
1647520900000|2022-03-17 12:41:40|46624.9|46604.9|46624.1|46604.1|46631.6|46611.6|46624.1|46604.1|5
1647520910000|2022-03-17 12:41:50|46624.9|46604.9|46626.6|46606.6|46626.6|46606.6|46621.6|46601.6|6
1647520920000|2022-03-17 12:42:00|46624.9|46604.9|46621.6|46601.6|46626.6|46606.6|46621.6|46601.6|6
1647520930000|2022-03-17 12:42:10|46623.3|46603.3|46619.1|46599.1|46623.3|46603.3|46619.1|46599.1|3
1647520940000|2022-03-17 12:42:20|46621.6|46601.6|46621.6|46601.6|46621.6|46601.6|46619.1|46599.1|4
1647520960000|2022-03-17 12:42:40|46629.1|46609.1|46631.6|46611.6|46631.6|46611.6|46629.1|46609.1|6
1647520970000|2022-03-17 12:42:50|46633.3|46613.3|46631.6|46611.6|46634.1|46614.1|46631.6|46611.6|16
1647520980000|2022-03-17 12:43:00|46621.6|46601.6|46623.3|46603.3|46623.3|46603.3|46619.1|46599.1|11
1647520990000|2022-03-17 12:43:10|46621.6|46601.6|46621.6|46601.6|46624.1|46604.1|46619.1|46599.1|6
1647521000000|2022-03-17 12:43:20|||||||||2
1647521010000|2022-03-17 12:43:30|46623.3|46603.3|46621.6|46601.6|46624.1|46604.1|46621.6|46601.6|0
1647521020000|2022-03-17 12:43:40|46625.8|46605.8|46631.6|46611.6|46631.6|46611.6|46625.8|46605.8|5
1647521030000|2022-03-17 12:43:50|||||||||2
1647521040000|2022-03-17 12:44:00|46629.1|46609.1|46629.1|46609.1|46629.1|46609.1|46626.6|46606.6|5
1647521050000|2022-03-17 12:44:10|46626.6|46606.6|46624.1|46604.1|46626.6|46606.6|46624.1|46604.1|1
1647521060000|2022-03-17 12:44:20|46621.6|46601.6|46621.6|46601.6|46621.6|46601.6|46621.6|46601.6|4
1647521070000|2022-03-17 12:44:30|46619.1|46599.1|46611.6|46591.6|46619.1|46599.1|46611.6|46591.6|5
1647521080000|2022-03-17 12:44:40|46606.6|46586.6|46606.6|46586.6|46606.6|46586.6|46606.6|46586.6|4
1647521090000|2022-03-17 12:44:50|46604.9|46584.9|46584.1|46564.1|46604.9|46584.9|46584.1|46564.1|6
1647521100000|2022-03-17 12:45:00|46585.8|46565.8|46597.5|46577.5|46597.5|46577.5|46585.8|46565.8|9
1647521110000|2022-03-17 12:45:10|46598.3|46578.3|46601.6|46581.6|46601.6|46581.6|46598.3|46578.3|8
1647521120000|2022-03-17 12:45:20|46599.9|46579.9|46611.6|46591.6|46611.6|46591.6|46599.1|46579.1|2
1647521130000|2022-03-17 12:45:30|46613.3|46593.3|46621.6|46601.6|46621.6|46601.6|46613.3|46593.3|2
1647521140000|2022-03-17 12:45:40|46624.1|46604.1|46624.1|46604.1|46624.1|46604.1|46621.6|46601.6|0
1647521150000|2022-03-17 12:45:50|46622.4|46602.4|46626.6|46606.6|46628.3|46608.3|46621.6|46601.6|7
1647521160000|2022-03-17 12:46:00|46624.1|46604.1|46621.6|46601.6|46626.6|46606.6|46616.6|46596.6|3
1647521170000|2022-03-17 12:46:10|46623.3|46603.3|46621.6|46601.6|46626.6|46606.6|46621.6|46601.6|7
1647521180000|2022-03-17 12:46:20|46619.1|46599.1|46619.1|46599.1|46621.6|46601.6|46619.1|46599.1|1
1647521190000|2022-03-17 12:46:30|46620.8|46600.8|46621.6|46601.6|46621.6|46601.6|46620.8|46600.8|0
1647521200000|2022-03-17 12:46:40|||||||||6
1647521210000|2022-03-17 12:46:50|46619.9|46599.9|46616.6|46596.6|46624.1|46604.1|46616.6|46596.6|5
1647521220000|2022-03-17 12:47:00|46619.1|46599.1|46606.6|46586.6|46619.1|46599.1|46606.6|46586.6|10
1647521230000|2022-03-17 12:47:10|46584.1|46564.1|46584.1|46564.1|46584.1|46564.1|46584.1|46564.1|3
1647521240000|2022-03-17 12:47:20|46579.1|46559.1|46576.6|46556.6|46579.1|46559.1|46576.6|46556.6|5
1647521250000|2022-03-17 12:47:30|46579.1|46559.1|46579.1|46559.1|46579.1|46559.1|46579.1|46559.1|2
1647521260000|2022-03-17 12:47:40|46581.6|46561.6|46572.4|46552.4|46581.6|46561.6|46572.4|46552.4|4
1647521270000|2022-03-17 12:47:50|46574.9|46554.9|46569.1|46549.1|46574.9|46554.9|46569.1|46549.1|9
1647521280000|2022-03-17 12:48:00|46556.6|46536.6|46539.1|46519.1|46561.6|46541.6|46536.6|46516.6|14
1647521290000|2022-03-17 12:48:10|46536.6|46516.6|46530.8|46510.8|46536.6|46516.6|46526.6|46506.6|10
1647521300000|2022-03-17 12:48:20|46531.6|46511.6|46524.1|46504.1|46539.9|46519.9|46524.1|46504.1|17
1647521310000|2022-03-17 12:48:30|46522.4|46502.4|46519.1|46499.1|46522.4|46502.4|46494.1|46474.1|23
1647521320000|2022-03-17 12:48:40|46517.4|46497.4|46519.1|46499.1|46521.6|46501.6|46516.6|46496.6|7
1647521330000|2022-03-17 12:48:50|46520.8|46500.8|46506.6|46486.6|46524.1|46504.1|46503.3|46483.3|20
1647521340000|2022-03-17 12:49:00|46504.9|46484.9|46509.1|46489.1|46509.1|46489.1|46504.1|46484.1|10
1647521350000|2022-03-17 12:49:10|46507.4|46487.4|46493.3|46473.3|46509.1|46489.1|46492.4|46472.4|26
1647521360000|2022-03-17 12:49:20|46490.8|46470.8|46486.6|46466.6|46492.5|46472.5|46486.6|46466.6|18
1647521370000|2022-03-17 12:49:30|46484.1|46464.1|46484.1|46464.1|46489.1|46469.1|46481.6|46461.6|15
1647521380000|2022-03-17 12:49:40|46486.6|46466.6|46484.1|46464.1|46486.6|46466.6|46481.6|46461.6|2
1647521400000|2022-03-17 12:50:00|46481.6|46461.6|46481.6|46461.6|46481.6|46461.6|46469.1|46449.1|17
1647521410000|2022-03-17 12:50:10|46479.9|46459.9|46484.1|46464.1|46484.1|46464.1|46479.1|46459.1|6
1647521420000|2022-03-17 12:50:20|46486.6|46466.6|46476.6|46456.6|46486.6|46466.6|46476.6|46456.6|11
1647521430000|2022-03-17 12:50:30|46480|46460|46476.6|46456.6|46480.8|46460.8|46476.6|46456.6|10
1647521440000|2022-03-17 12:50:40|46473.3|46453.3|46471.6|46451.6|46473.3|46453.3|46469.1|46449.1|5
1647521450000|2022-03-17 12:50:50|46468.2|46448.2|46466.6|46446.6|46468.2|46448.2|46466.6|46446.6|4
1647521460000|2022-03-17 12:51:00|46470|46450|46476.6|46456.6|46476.6|46456.6|46469.1|46449.1|9
1647521470000|2022-03-17 12:51:10|46479.1|46459.1|46469.1|46449.1|46479.1|46459.1|46469.1|46449.1|10
1647521480000|2022-03-17 12:51:20|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|46466.6|46446.6|2
1647521490000|2022-03-17 12:51:30|46469.1|46449.1|46474.1|46454.1|46474.1|46454.1|46469.1|46449.1|6
1647521500000|2022-03-17 12:51:40|46476.6|46456.6|46486.6|46466.6|46486.6|46466.6|46476.6|46456.6|2
1647521510000|2022-03-17 12:51:50|46482.4|46462.4|46479.1|46459.1|46482.4|46462.4|46479.1|46459.1|11
1647521520000|2022-03-17 12:52:00|46477.4|46457.4|46477.4|46457.4|46479.1|46459.1|46477.4|46457.4|4
1647521540000|2022-03-17 12:52:20|46479.1|46459.1|46460.8|46440.8|46479.1|46459.1|46460.8|46440.8|20
1647521550000|2022-03-17 12:52:30|46460|46440|46460.8|46440.8|46460.8|46440.8|46460|46440|0
1647521560000|2022-03-17 12:52:40|46460|46440|46460.8|46440.8|46460.8|46440.8|46460|46440|5
1647521570000|2022-03-17 12:52:50|46459.1|46439.1|46461.6|46441.6|46461.6|46441.6|46459.1|46439.1|4
1647521580000|2022-03-17 12:53:00|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|46464.1|46444.1|5
1647521590000|2022-03-17 12:53:10|46469.1|46449.1|46455.8|46435.8|46469.1|46449.1|46453.3|46433.3|16
1647521600000|2022-03-17 12:53:20|46456.6|46436.6|46459.1|46439.1|46459.1|46439.1|46456.6|46436.6|0
1647521610000|2022-03-17 12:53:30|46464.1|46444.1|46466.6|46446.6|46466.6|46446.6|46464.1|46444.1|5
1647521620000|2022-03-17 12:53:40|46464.1|46444.1|46441.6|46421.6|46464.1|46444.1|46439.9|46419.9|23
1647521630000|2022-03-17 12:53:50|46444.1|46424.1|46451.6|46431.6|46451.6|46431.6|46444.1|46424.1|4
1647521640000|2022-03-17 12:54:00|46452.4|46432.4|46454.1|46434.1|46454.1|46434.1|46452.4|46432.4|4
1647521650000|2022-03-17 12:54:10|46454.9|46434.9|46456.6|46436.6|46456.6|46436.6|46452.4|46432.4|8
1647521660000|2022-03-17 12:54:20|46458.3|46438.3|46479.1|46459.1|46479.1|46459.1|46454.9|46434.9|10
1647521670000|2022-03-17 12:54:30|46476.6|46456.6|46471.6|46451.6|46476.6|46456.6|46471.6|46451.6|6
1647521680000|2022-03-17 12:54:40|46466.6|46446.6|46465.8|46445.8|46466.6|46446.6|46463.3|46443.3|0
1647521690000|2022-03-17 12:54:50|46461.6|46441.6|46464.1|46444.1|46465.8|46445.8|46461.6|46441.6|4
1647521700000|2022-03-17 12:55:00|46465.8|46445.8|46465.8|46445.8|46468.3|46448.3|46464.1|46444.1|7
1647521710000|2022-03-17 12:55:10|46469.1|46449.1|46464.1|46444.1|46469.1|46449.1|46464.1|46444.1|1
1647521720000|2022-03-17 12:55:20|46462.4|46442.4|46456.6|46436.6|46462.4|46442.4|46456.6|46436.6|8
1647521730000|2022-03-17 12:55:30|46461.6|46441.6|46464.1|46444.1|46464.1|46444.1|46459.1|46439.1|6
1647521740000|2022-03-17 12:55:40|46461.6|46441.6|46461.6|46441.6|46465.8|46445.8|46461.6|46441.6|6
1647521750000|2022-03-17 12:55:50|46460.8|46440.8|46461.6|46441.6|46461.6|46441.6|46460.8|46440.8|1
1647521760000|2022-03-17 12:56:00|46463.3|46443.3|46469.1|46449.1|46469.1|46449.1|46463.3|46443.3|11
1647521770000|2022-03-17 12:56:10|46467.5|46447.5|46437.4|46417.4|46467.5|46447.5|46437.4|46417.4|17
1647521780000|2022-03-17 12:56:20|46436.6|46416.6|46441.6|46421.6|46441.6|46421.6|46436.6|46416.6|4
1647521790000|2022-03-17 12:56:30|46439.1|46419.1|46440.8|46420.8|46441.6|46421.6|46438.3|46418.3|3
1647521800000|2022-03-17 12:56:40|46439.1|46419.1|46436.6|46416.6|46441.6|46421.6|46434.1|46414.1|4
1647521810000|2022-03-17 12:56:50|46438.3|46418.3|46431.6|46411.6|46440.8|46420.8|46425.8|46405.8|11
1647521820000|2022-03-17 12:57:00|46429.9|46409.9|46436.6|46416.6|46436.6|46416.6|46426.6|46406.6|5
1647521830000|2022-03-17 12:57:10|46439.1|46419.1|46439.1|46419.1|46441.6|46421.6|46439.1|46419.1|3
1647521840000|2022-03-17 12:57:20|46437.4|46417.4|46424.9|46404.9|46437.4|46417.4|46424.1|46404.1|12
1647521850000|2022-03-17 12:57:30|46424.1|46404.1|46431.6|46411.6|46431.6|46411.6|46424.1|46404.1|6
1647521860000|2022-03-17 12:57:40|46434.1|46414.1|46432.4|46412.4|46434.1|46414.1|46432.4|46412.4|0
1647521870000|2022-03-17 12:57:50|46431.6|46411.6|46434.1|46414.1|46434.1|46414.1|46431.6|46411.6|1
1647521880000|2022-03-17 12:58:00|||||||||3
1647521890000|2022-03-17 12:58:10|46435.8|46415.8|46442.5|46422.5|46442.5|46422.5|46435.8|46415.8|3
1647521900000|2022-03-17 12:58:20|46440.8|46420.8|46441.6|46421.6|46441.6|46421.6|46434.1|46414.1|13
1647521910000|2022-03-17 12:58:30|46439.9|46419.9|46434.1|46414.1|46439.9|46419.9|46431.6|46411.6|4
1647521920000|2022-03-17 12:58:40|46431.6|46411.6|46436.6|46416.6|46436.6|46416.6|46431.6|46411.6|1
1647521930000|2022-03-17 12:58:50|46439.1|46419.1|46440.8|46420.8|46440.8|46420.8|46436.6|46416.6|1
1647521940000|2022-03-17 12:59:00|46439.1|46419.1|46436.6|46416.6|46441.6|46421.6|46436.6|46416.6|4
1647521950000|2022-03-17 12:59:10|46440|46420|46440.8|46420.8|46441.6|46421.6|46439.9|46419.9|7
1647521960000|2022-03-17 12:59:20|46441.6|46421.6|46436.6|46416.6|46441.6|46421.6|46436.6|46416.6|5
1647521970000|2022-03-17 12:59:30|46441.6|46421.6|46441.6|46421.6|46441.6|46421.6|46441.6|46421.6|2
1647521980000|2022-03-17 12:59:40|46443.3|46423.3|46446.6|46426.6|46446.6|46426.6|46443.3|46423.3|4
1647521990000|2022-03-17 12:59:50|46448.3|46428.3|46505.8|46485.8|46505.8|46485.8|46448.3|46428.3|21
1647522000000|2022-03-17 13:00:00|46505|46485|46474.1|46454.1|46505|46485|46456.6|46436.6|36
1647522010000|2022-03-17 13:00:10|46478.3|46458.3|46499.1|46479.1|46501.6|46481.6|46478.3|46458.3|13
1647522020000|2022-03-17 13:00:20|46500.8|46480.8|46501.6|46481.6|46504.1|46484.1|46500.8|46480.8|3
1647522030000|2022-03-17 13:00:30|46503.3|46483.3|46501.6|46481.6|46504.1|46484.1|46498.3|46478.3|17
1647522040000|2022-03-17 13:00:40|46503.3|46483.3|46511.6|46491.6|46514.1|46494.1|46501.6|46481.6|25
1647522050000|2022-03-17 13:00:50|46521.6|46501.6|46509.9|46489.9|46521.6|46501.6|46509.9|46489.9|10
1647522060000|2022-03-17 13:01:00|46504.9|46484.9|46499.1|46479.1|46504.9|46484.9|46496.6|46476.6|19
1647522070000|2022-03-17 13:01:10|46494.1|46474.1|46490.8|46470.8|46494.1|46474.1|46486.6|46466.6|10
1647522080000|2022-03-17 13:01:20|46489.1|46469.1|46486.6|46466.6|46489.1|46469.1|46484.9|46464.9|6
1647522090000|2022-03-17 13:01:30|46488.3|46468.3|46510.8|46490.8|46510.8|46490.8|46481.6|46461.6|22
1647522100000|2022-03-17 13:01:40|46511.6|46491.6|46504.1|46484.1|46511.6|46491.6|46504.1|46484.1|5
1647522110000|2022-03-17 13:01:50|46502.4|46482.4|46494.1|46474.1|46502.4|46482.4|46492.4|46472.4|4
1647522120000|2022-03-17 13:02:00|46492.4|46472.4|46496.6|46476.6|46496.6|46476.6|46491.6|46471.6|5
1647522130000|2022-03-17 13:02:10|46498.3|46478.3|46511.6|46491.6|46513.3|46493.3|46498.3|46478.3|4
1647522140000|2022-03-17 13:02:20|46514.1|46494.1|46521.6|46501.6|46521.6|46501.6|46514.1|46494.1|6
1647522150000|2022-03-17 13:02:30|46520.8|46500.8|46534.1|46514.1|46534.1|46514.1|46520.8|46500.8|9
1647522160000|2022-03-17 13:02:40|46536.6|46516.6|46538.3|46518.3|46538.3|46518.3|46536.6|46516.6|9
1647522170000|2022-03-17 13:02:50|46530.7|46510.7|46526.6|46506.6|46530.7|46510.7|46526.6|46506.6|3
1647522180000|2022-03-17 13:03:00|46527.4|46507.4|46534.1|46514.1|46534.1|46514.1|46527.4|46507.4|3
1647522190000|2022-03-17 13:03:10|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|46531.6|46511.6|4
1647522200000|2022-03-17 13:03:20|46529.1|46509.1|46524.1|46504.1|46529.1|46509.1|46524.1|46504.1|7
1647522210000|2022-03-17 13:03:30|46525.8|46505.8|46525.8|46505.8|46525.8|46505.8|46525.8|46505.8|6
1647522220000|2022-03-17 13:03:40|46526.6|46506.6|46541.6|46521.6|46545.8|46525.8|46526.6|46506.6|10
1647522230000|2022-03-17 13:03:50|46539.9|46519.9|46543.3|46523.3|46543.3|46523.3|46535.7|46515.7|10
1647522240000|2022-03-17 13:04:00|46541.6|46521.6|46541.6|46521.6|46541.6|46521.6|46541.6|46521.6|9
1647522250000|2022-03-17 13:04:10|46542.4|46522.4|46550|46530|46550|46530|46541.6|46521.6|12
1647522260000|2022-03-17 13:04:20|46550.8|46530.8|46556.6|46536.6|46559.1|46539.1|46549.1|46529.1|8
1647522270000|2022-03-17 13:04:30|46558.3|46538.3|46564.1|46544.1|46564.1|46544.1|46557.4|46537.4|10
1647522280000|2022-03-17 13:04:40|46561.6|46541.6|46549.1|46529.1|46561.6|46541.6|46549.1|46529.1|9
1647522300000|2022-03-17 13:05:00|46535|46515|46545|46525|46545|46525|46533.3|46513.3|14
1647522310000|2022-03-17 13:05:10|46547.5|46527.5|46539.9|46519.9|46550.8|46530.8|46539.9|46519.9|4
1647522320000|2022-03-17 13:05:20|46538.2|46518.2|46519.1|46499.1|46538.2|46518.2|46519.1|46499.1|4
1647522330000|2022-03-17 13:05:30|46516.6|46496.6|46519.1|46499.1|46519.1|46499.1|46516.6|46496.6|7
1647522340000|2022-03-17 13:05:40|46526.6|46506.6|46524.1|46504.1|46526.6|46506.6|46524.1|46504.1|12
1647522360000|2022-03-17 13:06:00|46528.3|46508.3|46546.6|46526.6|46546.6|46526.6|46528.3|46508.3|5
1647522370000|2022-03-17 13:06:10|46548.3|46528.3|46545.8|46525.8|46549.1|46529.1|46545.8|46525.8|5
1647522380000|2022-03-17 13:06:20|46548.3|46528.3|46549.1|46529.1|46556.6|46536.6|46548.3|46528.3|13
1647522390000|2022-03-17 13:06:30|46547.4|46527.4|46560.8|46540.8|46560.8|46540.8|46544.1|46524.1|8
1647522400000|2022-03-17 13:06:40|46562.5|46542.5|46555.7|46535.7|46569.1|46549.1|46553.2|46533.2|10
1647522410000|2022-03-17 13:06:50|46554|46534|46554.1|46534.1|46554.1|46534.1|46552.4|46532.4|1
1647522420000|2022-03-17 13:07:00|46549.1|46529.1|46559.1|46539.1|46559.1|46539.1|46546.6|46526.6|5
1647522430000|2022-03-17 13:07:10|46562.5|46542.5|46559.1|46539.1|46564.1|46544.1|46559.1|46539.1|5
1647522440000|2022-03-17 13:07:20|46558.3|46538.3|46546.7|46526.7|46558.3|46538.3|46546.7|46526.7|6
1647522450000|2022-03-17 13:07:30|46545|46525|46542.5|46522.5|46546.7|46526.7|46537.5|46517.5|5
1647522460000|2022-03-17 13:07:40|46543.3|46523.3|46545|46525|46550|46530|46543.3|46523.3|11
1647522470000|2022-03-17 13:07:50|46544.2|46524.2|46545|46525|46547.5|46527.5|46544.2|46524.2|0
1647522480000|2022-03-17 13:08:00|46546.7|46526.7|46580|46560|46580|46560|46546.7|46526.7|16
1647522490000|2022-03-17 13:08:10|46582.5|46562.5|46577.5|46557.5|46582.5|46562.5|46575.8|46555.8|5
1647522500000|2022-03-17 13:08:20|46578.3|46558.3|46580|46560|46580|46560|46577.5|46557.5|4
1647522510000|2022-03-17 13:08:30|46581.7|46561.7|46575.8|46555.8|46581.7|46561.7|46568.3|46548.3|12
1647522520000|2022-03-17 13:08:40|46578.3|46558.3|46578.3|46558.3|46578.3|46558.3|46575.8|46555.8|3
1647522530000|2022-03-17 13:08:50|46580|46560|46593.3|46573.3|46593.3|46573.3|46580|46560|8
1647522540000|2022-03-17 13:09:00|46595|46575|46599.1|46579.1|46599.1|46579.1|46595|46575|5
1647522550000|2022-03-17 13:09:10|46604.1|46584.1|46611.6|46591.6|46616.6|46596.6|46604.1|46584.1|18
1647522560000|2022-03-17 13:09:20|46614.1|46594.1|46611.6|46591.6|46614.1|46594.1|46611.6|46591.6|7
1647522570000|2022-03-17 13:09:30|46614.1|46594.1|46611.6|46591.6|46614.1|46594.1|46611.6|46591.6|2
1647522580000|2022-03-17 13:09:40|46613.3|46593.3|46614.1|46594.1|46614.1|46594.1|46613.3|46593.3|2
1647522590000|2022-03-17 13:09:50|46616.6|46596.6|46616.6|46596.6|46618.3|46598.3|46616.6|46596.6|5
1647522600000|2022-03-17 13:10:00|46614.1|46594.1|46616.6|46596.6|46616.6|46596.6|46612.4|46592.4|9
1647522610000|2022-03-17 13:10:10|46618.3|46598.3|46619.1|46599.1|46619.1|46599.1|46618.3|46598.3|5
1647522620000|2022-03-17 13:10:20|46619.9|46599.9|46619.1|46599.1|46626.6|46606.6|46619.1|46599.1|40
1647522630000|2022-03-17 13:10:30|46617.4|46597.4|46611.6|46591.6|46617.4|46597.4|46611.6|46591.6|5
1647522640000|2022-03-17 13:10:40|46613.3|46593.3|46616.6|46596.6|46616.6|46596.6|46611.6|46591.6|12
1647522650000|2022-03-17 13:10:50|46614.9|46594.9|46595|46575|46614.9|46594.9|46595|46575|29
1647522660000|2022-03-17 13:11:00|46598.3|46578.3|46605|46585|46605|46585|46595|46575|7
1647522670000|2022-03-17 13:11:10|46614.2|46594.2|46614.2|46594.2|46614.2|46594.2|46614.2|46594.2|3
1647522680000|2022-03-17 13:11:20|46615.9|46595.9|46620|46600|46623.4|46603.4|46614.2|46594.2|4
1647522690000|2022-03-17 13:11:30|||||||||2
1647522700000|2022-03-17 13:11:40|46622.5|46602.5|46623.3|46603.3|46623.3|46603.3|46622.5|46602.5|8
1647522710000|2022-03-17 13:11:50|46625|46605|46627.5|46607.5|46631.7|46611.7|46625|46605|3
1647522720000|2022-03-17 13:12:00|46629.2|46609.2|46629.2|46609.2|46629.2|46609.2|46624.2|46604.2|6
1647522730000|2022-03-17 13:12:10|46600.8|46580.8|46607.5|46587.5|46607.5|46587.5|46600|46580|11
1647522740000|2022-03-17 13:12:20|46610|46590|46610|46590|46611.7|46591.7|46610|46590|9
1647522750000|2022-03-17 13:12:30|46611.7|46591.7|46615|46595|46615|46595|46611.7|46591.7|3
1647522760000|2022-03-17 13:12:40|46615.8|46595.8|46620|46600|46620|46600|46615.8|46595.8|2
1647522770000|2022-03-17 13:12:50|46621.7|46601.7|46621.7|46601.7|46621.7|46601.7|46621.7|46601.7|10
1647522780000|2022-03-17 13:13:00|46623.4|46603.4|46612.5|46592.5|46628.4|46608.4|46612.5|46592.5|4
1647522790000|2022-03-17 13:13:10|46610|46590|46615|46595|46615|46595|46610|46590|5
1647522800000|2022-03-17 13:13:20|||||||||8
1647522810000|2022-03-17 13:13:30|46616.7|46596.7|46620|46600|46620|46600|46615|46595|3
1647522820000|2022-03-17 13:13:40|||||||||2
1647522830000|2022-03-17 13:13:50|46619.2|46599.2|46618.3|46598.3|46620|46600|46616.7|46596.7|3
1647522840000|2022-03-17 13:14:00|46617.5|46597.5|46620|46600|46620|46600|46614.1|46594.1|1
1647522850000|2022-03-17 13:14:10|46623.3|46603.3|46623.3|46603.3|46623.3|46603.3|46623.3|46603.3|3
1647522860000|2022-03-17 13:14:20|46629.2|46609.2|46637.5|46617.5|46637.5|46617.5|46629.2|46609.2|12
1647522870000|2022-03-17 13:14:30|46635.8|46615.8|46635|46615|46635.8|46615.8|46635|46615|0
1647522890000|2022-03-17 13:14:50|46625|46605|46620|46600|46625|46605|46620|46600|6
1647522900000|2022-03-17 13:15:00|46621.7|46601.7|46617.5|46597.5|46627.5|46607.5|46617.5|46597.5|2
1647522910000|2022-03-17 13:15:10|46615|46595|46605|46585|46615|46595|46605|46585|9
1647522920000|2022-03-17 13:15:20|46607.5|46587.5|46610|46590|46610|46590|46607.5|46587.5|2
1647522930000|2022-03-17 13:15:30|46608.3|46588.3|46608.3|46588.3|46608.3|46588.3|46608.3|46588.3|4
1647522940000|2022-03-17 13:15:40|46610|46590|46605|46585|46610|46590|46605|46585|2
1647522950000|2022-03-17 13:15:50|46607.5|46587.5|46613.3|46593.3|46615|46595|46607.5|46587.5|14
1647522960000|2022-03-17 13:16:00|46615|46595|46630.8|46610.8|46630.8|46610.8|46615|46595|5
1647522970000|2022-03-17 13:16:10|46632.5|46612.5|46631.7|46611.7|46636.7|46616.7|46627.5|46607.5|13
1647522980000|2022-03-17 13:16:20|46634.2|46614.2|46637.5|46617.5|46640|46620|46634.2|46614.2|8
1647522990000|2022-03-17 13:16:30|46635.8|46615.8|46635|46615|46637.5|46617.5|46635|46615|5
1647523000000|2022-03-17 13:16:40|46631.6|46611.6|46632.5|46612.5|46632.5|46612.5|46630|46610|3
1647523010000|2022-03-17 13:16:50|46630.8|46610.8|46620|46600|46632.5|46612.5|46620|46600|8
1647523020000|2022-03-17 13:17:00|46620.8|46600.8|46625|46605|46625|46605|46620|46600|9
1647523030000|2022-03-17 13:17:10|46622.5|46602.5|46615|46595|46622.5|46602.5|46615|46595|3
1647523040000|2022-03-17 13:17:20|46617.5|46597.5|46620.8|46600.8|46622.5|46602.5|46617.5|46597.5|0
1647523050000|2022-03-17 13:17:30|46620|46600|46622.5|46602.5|46622.5|46602.5|46620|46600|1
1647523060000|2022-03-17 13:17:40|46624.2|46604.2|46615|46595|46625|46605|46615|46595|4
1647523070000|2022-03-17 13:17:50|46613.3|46593.3|46612.5|46592.5|46615|46595|46612.5|46592.5|2
1647523080000|2022-03-17 13:18:00|46614.2|46594.2|46615|46595|46615|46595|46610|46590|2
1647523090000|2022-03-17 13:18:10|46617.5|46597.5|46615|46595|46620|46600|46615|46595|5
1647523100000|2022-03-17 13:18:20|46612.5|46592.5|46612.5|46592.5|46615|46595|46612.5|46592.5|1
1647523110000|2022-03-17 13:18:30|46615|46595|46608.3|46588.3|46615|46595|46608.3|46588.3|4
1647523120000|2022-03-17 13:18:40|46610|46590|46592.5|46572.5|46610|46590|46592.5|46572.5|8
1647523130000|2022-03-17 13:18:50|46590.8|46570.8|46590.8|46570.8|46592.5|46572.5|46590.8|46570.8|5
1647523140000|2022-03-17 13:19:00|46592.5|46572.5|46595|46575|46595|46575|46592.5|46572.5|0
1647523150000|2022-03-17 13:19:10|46593.3|46573.3|46570|46550|46595|46575|46570|46550|12
1647523160000|2022-03-17 13:19:20|46572.5|46552.5|46570|46550|46572.5|46552.5|46570|46550|3
1647523170000|2022-03-17 13:19:30|46568.3|46548.3|46570|46550|46570|46550|46568.3|46548.3|3
1647523180000|2022-03-17 13:19:40|46571.7|46551.7|46567.5|46547.5|46572.5|46552.5|46567.5|46547.5|4
1647523190000|2022-03-17 13:19:50|46562.5|46542.5|46560|46540|46562.5|46542.5|46559.2|46539.2|8
1647523200000|2022-03-17 13:20:00|46557.5|46537.5|46567.5|46547.5|46567.5|46547.5|46557.5|46537.5|2
1647523210000|2022-03-17 13:20:10|46570|46550|46575|46555|46575|46555|46570|46550|6
1647523220000|2022-03-17 13:20:20|46570|46550|46577.5|46557.5|46577.5|46557.5|46570|46550|9
1647523230000|2022-03-17 13:20:30|46575.8|46555.8|46578.3|46558.3|46578.3|46558.3|46575.8|46555.8|3
1647523240000|2022-03-17 13:20:40|46575.8|46555.8|46575.8|46555.8|46578.3|46558.3|46575.8|46555.8|2
1647523250000|2022-03-17 13:20:50|46575|46555|46575|46555|46577.5|46557.5|46575|46555|1
1647523260000|2022-03-17 13:21:00|46576.7|46556.7|46580|46560|46580|46560|46576.7|46556.7|2
1647523270000|2022-03-17 13:21:10|||||||||1
1647523280000|2022-03-17 13:21:20|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|46584.2|46564.2|9
1647523290000|2022-03-17 13:21:30|46585|46565|46586.7|46566.7|46587.5|46567.5|46583.3|46563.3|10
1647523300000|2022-03-17 13:21:40|46587.5|46567.5|46573.3|46553.3|46587.5|46567.5|46573.3|46553.3|6
1647523310000|2022-03-17 13:21:50|46572.5|46552.5|46575|46555|46580|46560|46572.5|46552.5|4
1647523320000|2022-03-17 13:22:00|46572.5|46552.5|46562.5|46542.5|46572.5|46552.5|46562.5|46542.5|4
1647523330000|2022-03-17 13:22:10|46565|46545|46557.5|46537.5|46567.5|46547.5|46557.5|46537.5|8
1647523340000|2022-03-17 13:22:20|46552.5|46532.5|46545|46525|46552.5|46532.5|46545|46525|6
1647523350000|2022-03-17 13:22:30|46542.5|46522.5|46540|46520|46547.5|46527.5|46540|46520|6
1647523360000|2022-03-17 13:22:40|46542.5|46522.5|46540|46520|46542.5|46522.5|46540|46520|1
1647523370000|2022-03-17 13:22:50|46537.5|46517.5|46542.5|46522.5|46542.5|46522.5|46537.5|46517.5|9
1647523380000|2022-03-17 13:23:00|||||||||2
1647523390000|2022-03-17 13:23:10|||||||||2
1647523400000|2022-03-17 13:23:20|46543.3|46523.3|46545.8|46525.8|46545.8|46525.8|46543.3|46523.3|1
1647523410000|2022-03-17 13:23:30|46543.3|46523.3|46560|46540|46560|46540|46543.3|46523.3|2
1647523420000|2022-03-17 13:23:40|46559.2|46539.2|46550|46530|46559.2|46539.2|46550|46530|2
1647523430000|2022-03-17 13:23:50|46548.3|46528.3|46547.5|46527.5|46550|46530|46547.5|46527.5|1
1647523440000|2022-03-17 13:24:00|46545.8|46525.8|46537.5|46517.5|46547.5|46527.5|46535|46515|4
1647523450000|2022-03-17 13:24:10|46540|46520|46535.8|46515.8|46540|46520|46535.8|46515.8|3
1647523460000|2022-03-17 13:24:20|46534.1|46514.1|46522.5|46502.5|46534.1|46514.1|46520|46500|3
1647523470000|2022-03-17 13:24:30|46525|46505|46525|46505|46525|46505|46525|46505|2
1647523480000|2022-03-17 13:24:40|46523.3|46503.3|46520|46500|46523.3|46503.3|46520|46500|1
1647523490000|2022-03-17 13:24:50|46521.7|46501.7|46517.5|46497.5|46521.7|46501.7|46517.5|46497.5|3
1647523500000|2022-03-17 13:25:00|46515.8|46495.8|46521.7|46501.7|46521.7|46501.7|46515|46495|12
1647523510000|2022-03-17 13:25:10|46522.5|46502.5|46522.5|46502.5|46522.5|46502.5|46520|46500|1
1647523520000|2022-03-17 13:25:20|46525|46505|46520|46500|46525.8|46505.8|46520|46500|9
1647523530000|2022-03-17 13:25:30|46511.6|46491.6|46522.5|46502.5|46522.5|46502.5|46511.6|46491.6|11
1647523540000|2022-03-17 13:25:40|46521.7|46501.7|46525|46505|46525|46505|46520|46500|4
1647523550000|2022-03-17 13:25:50|46520|46500|46520.8|46500.8|46522.5|46502.5|46518.3|46498.3|3
1647523560000|2022-03-17 13:26:00|46524.2|46504.2|46542.5|46522.5|46542.5|46522.5|46524.2|46504.2|17
1647523570000|2022-03-17 13:26:10|46540.8|46520.8|46540|46520|46545|46525|46540|46520|19
1647523580000|2022-03-17 13:26:20|46537.5|46517.5|46540|46520|46540|46520|46537.5|46517.5|3
1647523590000|2022-03-17 13:26:30|46537.5|46517.5|46540|46520|46540|46520|46537.5|46517.5|1
1647523600000|2022-03-17 13:26:40|||||||||1
1647523610000|2022-03-17 13:26:50|46538.3|46518.3|46523.3|46503.3|46538.3|46518.3|46523.3|46503.3|10
1647523620000|2022-03-17 13:27:00|46522.5|46502.5|46532.5|46512.5|46532.5|46512.5|46522.5|46502.5|5
1647523630000|2022-03-17 13:27:10|||||||||4
1647523640000|2022-03-17 13:27:20|46530|46510|46507.5|46487.5|46532.5|46512.5|46506.7|46486.7|6
1647523650000|2022-03-17 13:27:30|46510|46490|46505|46485|46510|46490|46505|46485|9
1647523660000|2022-03-17 13:27:40|46503.3|46483.3|46500|46480|46503.3|46483.3|46500|46480|0
1647523670000|2022-03-17 13:27:50|46500.8|46480.8|46497.5|46477.5|46500.8|46480.8|46497.5|46477.5|5
1647523680000|2022-03-17 13:28:00|46498.3|46478.3|46497.5|46477.5|46500|46480|46497.5|46477.5|8
1647523690000|2022-03-17 13:28:10|||||||||1
1647523700000|2022-03-17 13:28:20|46499.2|46479.2|46504.2|46484.2|46507.5|46487.5|46499.2|46479.2|7
1647523710000|2022-03-17 13:28:30|46505|46485|46500|46480|46505|46485|46500|46480|4
1647523720000|2022-03-17 13:28:40|||||||||3
1647523730000|2022-03-17 13:28:50|46507.5|46487.5|46505|46485|46507.5|46487.5|46505|46485|6
1647523740000|2022-03-17 13:29:00|46503.3|46483.3|46500|46480|46503.3|46483.3|46495|46475|2
1647523750000|2022-03-17 13:29:10|46506.7|46486.7|46509.2|46489.2|46509.2|46489.2|46506.7|46486.7|1
1647523760000|2022-03-17 13:29:20|46510|46490|46515|46495|46515|46495|46510|46490|4
1647523770000|2022-03-17 13:29:30|46513.3|46493.3|46515|46495|46515|46495|46510.8|46490.8|2
1647523780000|2022-03-17 13:29:40|46516.7|46496.7|46527.5|46507.5|46527.5|46507.5|46515|46495|3
1647523790000|2022-03-17 13:29:50|46530|46510|46527.5|46507.5|46530|46510|46527.5|46507.5|4
1647523800000|2022-03-17 13:30:00|46525|46505|46540|46520|46542.5|46522.5|46525|46505|21
1647523810000|2022-03-17 13:30:10|46538.3|46518.3|46540|46520|46542.5|46522.5|46538.3|46518.3|5
1647523820000|2022-03-17 13:30:20|46551.7|46531.7|46545.8|46525.8|46555|46535|46545.8|46525.8|15
1647523830000|2022-03-17 13:30:30|46549.2|46529.2|46545|46525|46550|46530|46545|46525|21
1647523840000|2022-03-17 13:30:40|46546.7|46526.7|46562.5|46542.5|46562.5|46542.5|46546.7|46526.7|17
1647523850000|2022-03-17 13:30:50|46557.5|46537.5|46559.2|46539.2|46562.5|46542.5|46557.5|46537.5|8
1647523860000|2022-03-17 13:31:00|46560|46540|46567.5|46547.5|46571.7|46551.7|46557.5|46537.5|21
1647523870000|2022-03-17 13:31:10|46568.3|46548.3|46585|46565|46585|46565|46568.3|46548.3|16
1647523880000|2022-03-17 13:31:20|46586.7|46566.7|46582.5|46562.5|46588.4|46568.4|46582.5|46562.5|7
1647523890000|2022-03-17 13:31:30|46584.2|46564.2|46585|46565|46587.5|46567.5|46582.5|46562.5|2
1647523900000|2022-03-17 13:31:40|46583.3|46563.3|46565|46545|46583.3|46563.3|46565|46545|4
1647523910000|2022-03-17 13:31:50|46566.7|46546.7|46565|46545|46570|46550|46562.5|46542.5|2
1647523920000|2022-03-17 13:32:00|46562.5|46542.5|46560|46540|46565|46545|46560|46540|9
1647523930000|2022-03-17 13:32:10|46562.5|46542.5|46580|46560|46580|46560|46562.5|46542.5|6
1647523940000|2022-03-17 13:32:20|46581.7|46561.7|46585.8|46565.8|46585.8|46565.8|46581.7|46561.7|5
1647523950000|2022-03-17 13:32:30|46587.5|46567.5|46590|46570|46590|46570|46587.5|46567.5|10
1647523960000|2022-03-17 13:32:40|46591.7|46571.7|46585|46565|46592.5|46572.5|46585|46565|4
1647523970000|2022-03-17 13:32:50|46583.3|46563.3|46595|46575|46595|46575|46583.3|46563.3|12
1647523980000|2022-03-17 13:33:00|46597.5|46577.5|46607.5|46587.5|46607.5|46587.5|46597.5|46577.5|11
1647523990000|2022-03-17 13:33:10|46610|46590|46610|46590|46610|46590|46607.5|46587.5|2
1647524000000|2022-03-17 13:33:20|46607.5|46587.5|46609.2|46589.2|46609.2|46589.2|46605|46585|1
1647524010000|2022-03-17 13:33:30|46610|46590|46620|46600|46620.8|46600.8|46610|46590|22
1647524020000|2022-03-17 13:33:40|46615.8|46595.8|46620|46600|46620|46600|46615|46595|10
1647524030000|2022-03-17 13:33:50|46618.3|46598.3|46615|46595|46620|46600|46615|46595|4
1647524040000|2022-03-17 13:34:00|46619.2|46599.2|46615|46595|46620|46600|46615|46595|14
1647524050000|2022-03-17 13:34:10|46617.5|46597.5|46617.5|46597.5|46621.7|46601.7|46610|46590|19
1647524060000|2022-03-17 13:34:20|46615|46595|46615|46595|46616.7|46596.7|46612.5|46592.5|12
1647524070000|2022-03-17 13:34:30|46616.7|46596.7|46615|46595|46617.5|46597.5|46615|46595|7
1647524080000|2022-03-17 13:34:40|46613.3|46593.3|46620|46600|46622.5|46602.5|46613.3|46593.3|1
1647524090000|2022-03-17 13:34:50|46617.5|46597.5|46622.5|46602.5|46625|46605|46617.5|46597.5|3
1647524100000|2022-03-17 13:35:00|46620.8|46600.8|46651.7|46631.7|46651.7|46631.7|46618.3|46598.3|37
1647524110000|2022-03-17 13:35:10|46652.5|46632.5|46665|46645|46665|46645|46652.5|46632.5|49
1647524120000|2022-03-17 13:35:20|46666.7|46646.7|46683.3|46663.3|46683.3|46663.3|46665|46645|76
1647524130000|2022-03-17 13:35:30|46682.5|46662.5|46670|46650|46692.5|46672.5|46670|46650|57
1647524140000|2022-03-17 13:35:40|46667.5|46647.5|46672.5|46652.5|46680|46660|46665|46645|28
1647524150000|2022-03-17 13:35:50|46669.1|46649.1|46663.3|46643.3|46669.1|46649.1|46660|46640|8
1647524160000|2022-03-17 13:36:00|46660.8|46640.8|46660|46640|46665|46645|46657.5|46637.5|7
1647524170000|2022-03-17 13:36:10|46660.8|46640.8|46650|46630|46662.5|46642.5|46648.3|46628.3|15
1647524180000|2022-03-17 13:36:20|46648.3|46628.3|46650|46630|46651.7|46631.7|46645|46625|17
1647524190000|2022-03-17 13:36:30|46648.3|46628.3|46645|46625|46648.3|46628.3|46645|46625|3
1647524200000|2022-03-17 13:36:40|46645.8|46625.8|46648.3|46628.3|46650|46630|46645|46625|1
1647524210000|2022-03-17 13:36:50|46650|46630|46647.5|46627.5|46650|46630|46647.5|46627.5|4
1647524220000|2022-03-17 13:37:00|46645|46625|46616.6|46596.6|46650|46630|46610|46590|55
1647524230000|2022-03-17 13:37:10|46619.1|46599.1|46611.6|46591.6|46630|46610|46611.6|46591.6|19
1647524240000|2022-03-17 13:37:20|46610.8|46590.8|46605|46585|46610.8|46590.8|46602.5|46582.5|26
1647524250000|2022-03-17 13:37:30|46602.5|46582.5|46602.5|46582.5|46605|46585|46597.5|46577.5|6
1647524260000|2022-03-17 13:37:40|46605|46585|46597.5|46577.5|46607.5|46587.5|46597.5|46577.5|11
1647524270000|2022-03-17 13:37:50|46598.3|46578.3|46600|46580|46600|46580|46593.3|46573.3|6
1647524280000|2022-03-17 13:38:00|46605|46585|46605|46585|46605|46585|46605|46585|4
1647524290000|2022-03-17 13:38:10|46601.6|46581.6|46600|46580|46602.5|46582.5|46600|46580|7
1647524300000|2022-03-17 13:38:20|46598.3|46578.3|46580|46560|46600|46580|46580|46560|10
1647524310000|2022-03-17 13:38:30|46575|46555|46572.5|46552.5|46580|46560|46572.5|46552.5|8
1647524320000|2022-03-17 13:38:40|46567.5|46547.5|46562.5|46542.5|46570|46550|46562.5|46542.5|7
1647524330000|2022-03-17 13:38:50|46563.3|46543.3|46552.5|46532.5|46563.3|46543.3|46550|46530|5
1647524340000|2022-03-17 13:39:00|46550|46530|46550|46530|46555|46535|46545|46525|20
1647524350000|2022-03-17 13:39:10|46547.5|46527.5|46549.1|46529.1|46550|46530|46545|46525|10
1647524360000|2022-03-17 13:39:20|46550|46530|46565|46545|46565|46545|46550|46530|16
1647524370000|2022-03-17 13:39:30|46566.6|46546.6|46565|46545|46569.1|46549.1|46560|46540|12
1647524380000|2022-03-17 13:39:40|46563.3|46543.3|46564.1|46544.1|46565|46545|46560|46540|10
1647524390000|2022-03-17 13:39:50|46565|46545|46550.8|46530.8|46565|46545|46549.9|46529.9|9
1647524400000|2022-03-17 13:40:00|46549.9|46529.9|46552.4|46532.4|46554.9|46534.9|46549.9|46529.9|15
1647524410000|2022-03-17 13:40:10|46549.9|46529.9|46546.6|46526.6|46556.6|46536.6|46544.9|46524.9|15
1647524420000|2022-03-17 13:40:20|46545.8|46525.8|46547.4|46527.4|46549.9|46529.9|46544.1|46524.1|21
1647524430000|2022-03-17 13:40:30|46545.8|46525.8|46545.8|46525.8|46555.8|46535.8|46543.3|46523.3|8
1647524440000|2022-03-17 13:40:40|46543.3|46523.3|46552.4|46532.4|46552.4|46532.4|46543.3|46523.3|2
1647524450000|2022-03-17 13:40:50|46555.8|46535.8|46559.9|46539.9|46562.4|46542.4|46555.8|46535.8|3
1647524460000|2022-03-17 13:41:00|46562.4|46542.4|46574.1|46554.1|46574.2|46554.2|46558.3|46538.3|20
1647524470000|2022-03-17 13:41:10|46576.6|46556.6|46572.4|46552.4|46576.6|46556.6|46572.4|46552.4|10
1647524480000|2022-03-17 13:41:20|46570.8|46550.8|46594.9|46574.9|46594.9|46574.9|46569.9|46549.9|15
1647524490000|2022-03-17 13:41:30|46593.3|46573.3|46597.4|46577.4|46599.1|46579.1|46592.4|46572.4|11
1647524500000|2022-03-17 13:41:40|46587.4|46567.4|46569.9|46549.9|46587.4|46567.4|46567.4|46547.4|16
1647524510000|2022-03-17 13:41:50|46571.6|46551.6|46554.9|46534.9|46572.4|46552.4|46552.4|46532.4|6
1647524520000|2022-03-17 13:42:00|46554.1|46534.1|46560.8|46540.8|46560.8|46540.8|46552.4|46532.4|6
1647524530000|2022-03-17 13:42:10|46559.1|46539.1|46564.1|46544.1|46564.1|46544.1|46556.6|46536.6|11
1647524540000|2022-03-17 13:42:20|||||||||1
1647524550000|2022-03-17 13:42:30|46566.6|46546.6|46571.6|46551.6|46571.6|46551.6|46566.6|46546.6|4
1647524560000|2022-03-17 13:42:40|46573.3|46553.3|46577.4|46557.4|46580.8|46560.8|46573.3|46553.3|6
1647524570000|2022-03-17 13:42:50|46576.6|46556.6|46574.1|46554.1|46576.6|46556.6|46572.4|46552.4|2
1647524580000|2022-03-17 13:43:00|46574.9|46554.9|46576.6|46556.6|46576.6|46556.6|46574.1|46554.1|5
1647524590000|2022-03-17 13:43:10|46583.3|46563.3|46588.3|46568.3|46591.6|46571.6|46583.3|46563.3|17
1647524600000|2022-03-17 13:43:20|46584.1|46564.1|46583.3|46563.3|46586.6|46566.6|46583.3|46563.3|5
1647524610000|2022-03-17 13:43:30|46585|46565|46590|46570|46590|46570|46585|46565|1
1647524620000|2022-03-17 13:43:40|46587.5|46567.5|46587.5|46567.5|46587.5|46567.5|46587.5|46567.5|5
1647524630000|2022-03-17 13:43:50|46585.8|46565.8|46585.8|46565.8|46590|46570|46585.8|46565.8|1
1647524640000|2022-03-17 13:44:00|46587.5|46567.5|46615.8|46595.8|46615.8|46595.8|46587.5|46567.5|7
1647524650000|2022-03-17 13:44:10|46618.3|46598.3|46605.8|46585.8|46618.3|46598.3|46603.3|46583.3|11
1647524660000|2022-03-17 13:44:20|46604.1|46584.1|46605.8|46585.8|46608.3|46588.3|46604.1|46584.1|8
1647524670000|2022-03-17 13:44:30|46607.5|46587.5|46618.3|46598.3|46618.3|46598.3|46607.5|46587.5|0
1647524680000|2022-03-17 13:44:40|46620|46600|46635|46615|46635|46615|46620|46600|4
1647524690000|2022-03-17 13:44:50|46633.3|46613.3|46631.6|46611.6|46635.8|46615.8|46631.6|46611.6|4
1647524700000|2022-03-17 13:45:00|46633.3|46613.3|46628.3|46608.3|46637.5|46617.5|46625.8|46605.8|13
1647524710000|2022-03-17 13:45:10|46623.3|46603.3|46605.8|46585.8|46623.3|46603.3|46605.8|46585.8|13
1647524720000|2022-03-17 13:45:20|46610.8|46590.8|46615.9|46595.9|46615.9|46595.9|46608.3|46588.3|7
1647524730000|2022-03-17 13:45:30|46616.7|46596.7|46616.6|46596.6|46616.7|46596.7|46610.8|46590.8|3
1647524740000|2022-03-17 13:45:40|46615.8|46595.8|46620|46600|46621.7|46601.7|46615.8|46595.8|3
1647524750000|2022-03-17 13:45:50|46617.5|46597.5|46598.3|46578.3|46617.5|46597.5|46598.3|46578.3|15
1647524760000|2022-03-17 13:46:00|46600|46580|46603.3|46583.3|46603.3|46583.3|46600|46580|6
1647524770000|2022-03-17 13:46:10|46605|46585|46585.8|46565.8|46605|46585|46583.3|46563.3|16
1647524780000|2022-03-17 13:46:20|46582.5|46562.5|46578.3|46558.3|46583.3|46563.3|46572.5|46552.5|10
1647524790000|2022-03-17 13:46:30|46576.6|46556.6|46550.8|46530.8|46578.3|46558.3|46550.8|46530.8|17
1647524800000|2022-03-17 13:46:40|46548.3|46528.3|46510.8|46490.8|46548.3|46528.3|46510.8|46490.8|33
1647524810000|2022-03-17 13:46:50|46513.3|46493.3|46503.3|46483.3|46513.3|46493.3|46500.8|46480.8|16
1647524820000|2022-03-17 13:47:00|46505.8|46485.8|46518.3|46498.3|46523.3|46503.3|46505.8|46485.8|24
1647524830000|2022-03-17 13:47:10|46519.1|46499.1|46528.3|46508.3|46534.1|46514.1|46519.1|46499.1|8
1647524840000|2022-03-17 13:47:20|46525.8|46505.8|46515.8|46495.8|46528.3|46508.3|46513.3|46493.3|6
1647524850000|2022-03-17 13:47:30|46513.3|46493.3|46514.1|46494.1|46516.6|46496.6|46513.3|46493.3|2
1647524860000|2022-03-17 13:47:40|46515.8|46495.8|46528.3|46508.3|46528.3|46508.3|46515.8|46495.8|2
1647524870000|2022-03-17 13:47:50|46526.6|46506.6|46530.8|46510.8|46530.8|46510.8|46523.3|46503.3|2
1647524880000|2022-03-17 13:48:00|46532.5|46512.5|46530.8|46510.8|46532.5|46512.5|46527.5|46507.5|5
1647524890000|2022-03-17 13:48:10|46527.5|46507.5|46540.8|46520.8|46540.8|46520.8|46527.5|46507.5|3
1647524900000|2022-03-17 13:48:20|46543.3|46523.3|46533.3|46513.3|46547.5|46527.5|46533.3|46513.3|8
1647524910000|2022-03-17 13:48:30|46530.8|46510.8|46544.1|46524.1|46544.1|46524.1|46530.8|46510.8|69
1647524920000|2022-03-17 13:48:40|46546.6|46526.6|46546.6|46526.6|46549.1|46529.1|46546.6|46526.6|5
1647524930000|2022-03-17 13:48:50|46544.1|46524.1|46546.6|46526.6|46547.4|46527.4|46542.4|46522.4|4
1647524940000|2022-03-17 13:49:00|46544.1|46524.1|46556.6|46536.6|46556.6|46536.6|46544.1|46524.1|7
1647524950000|2022-03-17 13:49:10|46558.3|46538.3|46552.4|46532.4|46558.3|46538.3|46551.6|46531.6|6
1647524960000|2022-03-17 13:49:20|46554.9|46534.9|46557.4|46537.4|46557.4|46537.4|46554.9|46534.9|5
1647524970000|2022-03-17 13:49:30|46555.7|46535.7|46551.6|46531.6|46557.4|46537.4|46551.6|46531.6|5
1647524980000|2022-03-17 13:49:40|46557.4|46537.4|46557.4|46537.4|46557.4|46537.4|46557.4|46537.4|3
1647524990000|2022-03-17 13:49:50|46559.1|46539.1|46554.9|46534.9|46559.9|46539.9|46554.9|46534.9|4
1647525000000|2022-03-17 13:50:00|46552.4|46532.4|46552.4|46532.4|46554.9|46534.9|46552.4|46532.4|1
1647525010000|2022-03-17 13:50:10|46554.1|46534.1|46539.9|46519.9|46554.1|46534.1|46537.4|46517.4|7
1647525020000|2022-03-17 13:50:20|46540.7|46520.7|46539.9|46519.9|46540.7|46520.7|46539.9|46519.9|3
1647525030000|2022-03-17 13:50:30|46540.7|46520.7|46547.4|46527.4|46547.4|46527.4|46540.7|46520.7|2
1647525040000|2022-03-17 13:50:40|46544.9|46524.9|46542.4|46522.4|46544.9|46524.9|46542.4|46522.4|10
1647525050000|2022-03-17 13:50:50|46544.1|46524.1|46539.9|46519.9|46544.9|46524.9|46539.1|46519.1|6
1647525060000|2022-03-17 13:51:00|46542.4|46522.4|46547.4|46527.4|46547.4|46527.4|46542.4|46522.4|0
1647525070000|2022-03-17 13:51:10|46548.2|46528.2|46552.4|46532.4|46552.4|46532.4|46548.2|46528.2|5
1647525080000|2022-03-17 13:51:20|46549.9|46529.9|46539.9|46519.9|46549.9|46529.9|46539.9|46519.9|7
1647525090000|2022-03-17 13:51:30|46538.2|46518.2|46537.4|46517.4|46539.9|46519.9|46537.4|46517.4|10
1647525100000|2022-03-17 13:51:40|46539.1|46519.1|46539.1|46519.1|46540.8|46520.8|46539.1|46519.1|1
1647525110000|2022-03-17 13:51:50|46540.8|46520.8|46541.6|46521.6|46543.3|46523.3|46539.1|46519.1|5
1647525120000|2022-03-17 13:52:00|46543.3|46523.3|46546.6|46526.6|46546.6|46526.6|46543.3|46523.3|3
1647525130000|2022-03-17 13:52:10|46549.9|46529.9|46549.9|46529.9|46549.9|46529.9|46547.4|46527.4|8
1647525140000|2022-03-17 13:52:20|46551.6|46531.6|46554.1|46534.1|46557.4|46537.4|46551.6|46531.6|12
1647525150000|2022-03-17 13:52:30|46553.2|46533.2|46552.4|46532.4|46554.9|46534.9|46549.9|46529.9|15
1647525160000|2022-03-17 13:52:40|46550.7|46530.7|46549.9|46529.9|46552.4|46532.4|46549.9|46529.9|1
1647525170000|2022-03-17 13:52:50|46551.6|46531.6|46552.4|46532.4|46553.2|46533.2|46549.9|46529.9|2
1647525180000|2022-03-17 13:53:00|46554.1|46534.1|46547.4|46527.4|46554.9|46534.9|46547.4|46527.4|8
1647525190000|2022-03-17 13:53:10|46549.9|46529.9|46534.1|46514.1|46549.9|46529.9|46532.4|46512.4|10
1647525200000|2022-03-17 13:53:20|46532.4|46512.4|46519.9|46499.9|46534.9|46514.9|46519.9|46499.9|10
1647525210000|2022-03-17 13:53:30|46519.1|46499.1|46529.9|46509.9|46537.4|46517.4|46514.9|46494.9|21
1647525220000|2022-03-17 13:53:40|46528.2|46508.2|46518.2|46498.2|46528.2|46508.2|46516.5|46496.5|6
1647525230000|2022-03-17 13:53:50|46516.5|46496.5|46528.3|46508.3|46528.3|46508.3|46516.5|46496.5|10
1647525240000|2022-03-17 13:54:00|46529.1|46509.1|46534.9|46514.9|46537.4|46517.4|46529.1|46509.1|8
1647525250000|2022-03-17 13:54:10|46537.4|46517.4|46542.4|46522.4|46542.4|46522.4|46535.7|46515.7|3
1647525260000|2022-03-17 13:54:20|46546.6|46526.6|46554.9|46534.9|46556.6|46536.6|46546.6|46526.6|21
1647525270000|2022-03-17 13:54:30|46553.2|46533.2|46547.4|46527.4|46553.2|46533.2|46547.4|46527.4|10
1647525280000|2022-03-17 13:54:40|46544.9|46524.9|46549.9|46529.9|46549.9|46529.9|46544.9|46524.9|2
1647525290000|2022-03-17 13:54:50|46548.2|46528.2|46547.4|46527.4|46549.9|46529.9|46547.4|46527.4|1
1647525300000|2022-03-17 13:55:00|46545.7|46525.7|46547.4|46527.4|46547.4|46527.4|46538.2|46518.2|17
1647525310000|2022-03-17 13:55:10|46544.9|46524.9|46544.9|46524.9|46546.6|46526.6|46544.9|46524.9|0
1647525320000|2022-03-17 13:55:20|46546.6|46526.6|46549.1|46529.1|46549.1|46529.1|46546.6|46526.6|4
1647525330000|2022-03-17 13:55:30|46549.9|46529.9|46551.6|46531.6|46551.6|46531.6|46549.9|46529.9|3
1647525340000|2022-03-17 13:55:40|46554.1|46534.1|46552.4|46532.4|46554.9|46534.9|46552.4|46532.4|2
1647525350000|2022-03-17 13:55:50|46549.9|46529.9|46549.9|46529.9|46549.9|46529.9|46549.9|46529.9|5
1647525360000|2022-03-17 13:56:00|46548.2|46528.2|46547.4|46527.4|46549.9|46529.9|46542.4|46522.4|11
1647525370000|2022-03-17 13:56:10|46545.7|46525.7|46544.1|46524.1|46545.7|46525.7|46542.4|46522.4|7
1647525380000|2022-03-17 13:56:20|46541.6|46521.6|46532.4|46512.4|46541.6|46521.6|46532.4|46512.4|7
1647525390000|2022-03-17 13:56:30|46534.9|46514.9|46534.9|46514.9|46534.9|46514.9|46529.9|46509.9|2
1647525400000|2022-03-17 13:56:40|46539.1|46519.1|46544.9|46524.9|46544.9|46524.9|46539.1|46519.1|2
1647525410000|2022-03-17 13:56:50|46544.1|46524.1|46542.4|46522.4|46544.1|46524.1|46542.4|46522.4|3
1647525420000|2022-03-17 13:57:00|46540.7|46520.7|46532.4|46512.4|46540.7|46520.7|46531.5|46511.5|4
1647525430000|2022-03-17 13:57:10|46530.7|46510.7|46513.2|46493.2|46530.7|46510.7|46513.2|46493.2|20
1647525440000|2022-03-17 13:57:20|46511.5|46491.5|46513.2|46493.2|46513.2|46493.2|46510.7|46490.7|2
1647525450000|2022-03-17 13:57:30|46510.7|46490.7|46513.2|46493.2|46513.2|46493.2|46508.2|46488.2|8
1647525460000|2022-03-17 13:57:40|46511.5|46491.5|46513.2|46493.2|46513.2|46493.2|46509|46489|2
1647525470000|2022-03-17 13:57:50|46510.7|46490.7|46512.4|46492.4|46519.1|46499.1|46509|46489|19
1647525480000|2022-03-17 13:58:00|46514.1|46494.1|46525.7|46505.7|46527.4|46507.4|46512.4|46492.4|8
1647525490000|2022-03-17 13:58:10|46524|46504|46525.7|46505.7|46525.7|46505.7|46523.2|46503.2|4
1647525500000|2022-03-17 13:58:20|46524|46504|46523.2|46503.2|46525.7|46505.7|46523.2|46503.2|3
1647525510000|2022-03-17 13:58:30|46522.4|46502.4|46508.2|46488.2|46522.4|46502.4|46508.2|46488.2|4
1647525520000|2022-03-17 13:58:40|46509.9|46489.9|46505.7|46485.7|46510.7|46490.7|46504.9|46484.9|8
1647525530000|2022-03-17 13:58:50|46508.2|46488.2|46507.4|46487.4|46508.2|46488.2|46503.2|46483.2|0
1647525540000|2022-03-17 13:59:00|46509.1|46489.1|46514.9|46494.9|46514.9|46494.9|46509.1|46489.1|3
1647525550000|2022-03-17 13:59:10|46512.4|46492.4|46505.7|46485.7|46512.4|46492.4|46505.7|46485.7|10
1647525560000|2022-03-17 13:59:20|46507.4|46487.4|46505.7|46485.7|46508.2|46488.2|46505.7|46485.7|5
1647525570000|2022-03-17 13:59:30|46504|46484|46492.3|46472.3|46504|46484|46492.3|46472.3|9
1647525580000|2022-03-17 13:59:40|46489.8|46469.8|46490.7|46470.7|46491.5|46471.5|46488.2|46468.2|5
1647525590000|2022-03-17 13:59:50|46489|46469|46471.5|46451.5|46490.7|46470.7|46471.5|46451.5|10
1647525600000|2022-03-17 14:00:00|46468.2|46448.2|46490.7|46470.7|46490.7|46470.7|46468.2|46448.2|8
1647525610000|2022-03-17 14:00:10|46488.2|46468.2|46489|46469|46493.2|46473.2|46487.3|46467.3|8
1647525620000|2022-03-17 14:00:20|46490.7|46470.7|46488.2|46468.2|46494.9|46474.9|46488.2|46468.2|8
1647525630000|2022-03-17 14:00:30|46490.7|46470.7|46481.5|46461.5|46490.7|46470.7|46480.7|46460.7|7
1647525640000|2022-03-17 14:00:40|46480.7|46460.7|46480.7|46460.7|46487.4|46467.4|46479|46459|8
1647525650000|2022-03-17 14:00:50|46479.9|46459.9|46480.7|46460.7|46480.7|46460.7|46478.2|46458.2|6
1647525660000|2022-03-17 14:01:00|46479.9|46459.9|46482.4|46462.4|46482.4|46462.4|46475.7|46455.7|6
1647525670000|2022-03-17 14:01:10|46484.9|46464.9|46484.9|46464.9|46484.9|46464.9|46484.9|46464.9|1
1647525680000|2022-03-17 14:01:20|46486.6|46466.6|46495.7|46475.7|46495.7|46475.7|46486.6|46466.6|3
1647525690000|2022-03-17 14:01:30|46497.4|46477.4|46490.7|46470.7|46498.2|46478.2|46490.7|46470.7|7
1647525700000|2022-03-17 14:01:40|46489|46469|46490.7|46470.7|46490.7|46470.7|46488.2|46468.2|1
1647525710000|2022-03-17 14:01:50|46489|46469|46490.7|46470.7|46490.7|46470.7|46488.2|46468.2|0
1647525720000|2022-03-17 14:02:00|46489|46469|46475.7|46455.7|46489|46469|46475.7|46455.7|11
1647525730000|2022-03-17 14:02:10|46477.4|46457.4|46463.2|46443.2|46477.4|46457.4|46463.2|46443.2|14
1647525740000|2022-03-17 14:02:20|46464.9|46444.9|46472.4|46452.4|46474.9|46454.9|46464.9|46444.9|7
1647525750000|2022-03-17 14:02:30|46473.2|46453.2|46470.7|46450.7|46480.7|46460.7|46470.7|46450.7|16
1647525760000|2022-03-17 14:02:40|46472.4|46452.4|46478.2|46458.2|46478.2|46458.2|46468.2|46448.2|4
1647525770000|2022-03-17 14:02:50|46475.7|46455.7|46482.4|46462.4|46482.4|46462.4|46473.2|46453.2|3
1647525780000|2022-03-17 14:03:00|46487.4|46467.4|46493.2|46473.2|46493.2|46473.2|46487.4|46467.4|11
1647525790000|2022-03-17 14:03:10|46490.7|46470.7|46492.4|46472.4|46492.4|46472.4|46488.2|46468.2|4
1647525800000|2022-03-17 14:03:20|46493.2|46473.2|46490.7|46470.7|46494.9|46474.9|46490.7|46470.7|21
1647525810000|2022-03-17 14:03:30|46489|46469|46493.2|46473.2|46494.9|46474.9|46488.2|46468.2|0
1647525820000|2022-03-17 14:03:40|46494.9|46474.9|46494.9|46474.9|46494.9|46474.9|46493.2|46473.2|1
1647525830000|2022-03-17 14:03:50|46493.2|46473.2|46493.2|46473.2|46493.2|46473.2|46492.4|46472.4|3
1647525840000|2022-03-17 14:04:00|46489|46469|46494.9|46474.9|46494.9|46474.9|46489|46469|8
1647525850000|2022-03-17 14:04:10|46497.4|46477.4|46489.9|46469.9|46497.4|46477.4|46489.9|46469.9|5
1647525860000|2022-03-17 14:04:20|46490.7|46470.7|46485.7|46465.7|46490.7|46470.7|46485.7|46465.7|2
1647525870000|2022-03-17 14:04:30|46487.4|46467.4|46489.9|46469.9|46489.9|46469.9|46485.7|46465.7|3
1647525880000|2022-03-17 14:04:40|46488.2|46468.2|46494.1|46474.1|46494.1|46474.1|46488.2|46468.2|5
1647525890000|2022-03-17 14:04:50|46496.6|46476.6|46493.2|46473.2|46497.4|46477.4|46493.2|46473.2|8
1647525900000|2022-03-17 14:05:00|46494.9|46474.9|46493.2|46473.2|46494.9|46474.9|46493.2|46473.2|4
1647525910000|2022-03-17 14:05:10|46494.9|46474.9|46493.2|46473.2|46494.9|46474.9|46493.2|46473.2|3
1647525920000|2022-03-17 14:05:20|46495.7|46475.7|46490.7|46470.7|46495.7|46475.7|46489.9|46469.9|11
1647525930000|2022-03-17 14:05:30|46494.9|46474.9|46487.4|46467.4|46494.9|46474.9|46487.4|46467.4|9
1647525940000|2022-03-17 14:05:40|46489.9|46469.9|46490.7|46470.7|46490.7|46470.7|46488.2|46468.2|4
1647525950000|2022-03-17 14:05:50|46493.2|46473.2|46489.9|46469.9|46493.2|46473.2|46489.9|46469.9|11
1647525960000|2022-03-17 14:06:00|46479.9|46459.9|46478.2|46458.2|46479.9|46459.9|46474.9|46454.9|3
1647525970000|2022-03-17 14:06:10|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|46478.2|46458.2|3
1647525980000|2022-03-17 14:06:20|46478.2|46458.2|46481.6|46461.6|46481.6|46461.6|46478.2|46458.2|2
1647526000000|2022-03-17 14:06:40|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|46479.9|46459.9|8
1647526010000|2022-03-17 14:06:50|46483.3|46463.3|46484.1|46464.1|46484.1|46464.1|46481.6|46461.6|2
1647526020000|2022-03-17 14:07:00|46479.9|46459.9|46482.4|46462.4|46482.4|46462.4|46478.2|46458.2|4
1647526030000|2022-03-17 14:07:10|46481.6|46461.6|46482.4|46462.4|46482.4|46462.4|46477.4|46457.4|13
1647526040000|2022-03-17 14:07:20|46479.1|46459.1|46477.4|46457.4|46479.9|46459.9|46477.4|46457.4|7
1647526050000|2022-03-17 14:07:30|46475.7|46455.7|46471.5|46451.5|46478.2|46458.2|46470.7|46450.7|15
1647526060000|2022-03-17 14:07:40|46469.8|46449.8|46457.3|46437.3|46469.8|46449.8|46457.3|46437.3|18
1647526070000|2022-03-17 14:07:50|46459|46439|46459|46439|46459|46439|46456.5|46436.5|3
1647526080000|2022-03-17 14:08:00|46459.8|46439.8|46479|46459|46479|46459|46459.8|46439.8|14
1647526090000|2022-03-17 14:08:10|46481.5|46461.5|46491.5|46471.5|46491.5|46471.5|46481.5|46461.5|6
1647526100000|2022-03-17 14:08:20|46490.7|46470.7|46493.2|46473.2|46495.7|46475.7|46490.7|46470.7|5
1647526110000|2022-03-17 14:08:30|46494|46474|46494|46474|46499|46479|46491.5|46471.5|10
1647526120000|2022-03-17 14:08:40|46491.5|46471.5|46486.5|46466.5|46491.5|46471.5|46486.5|46466.5|2
1647526130000|2022-03-17 14:08:50|46489|46469|46493.2|46473.2|46493.2|46473.2|46486.5|46466.5|9
1647526140000|2022-03-17 14:09:00|46494|46474|46523.2|46503.2|46523.2|46503.2|46494|46474|10
1647526150000|2022-03-17 14:09:10|46521.5|46501.5|46531.5|46511.5|46531.5|46511.5|46520.7|46500.7|7
1647526160000|2022-03-17 14:09:20|46534|46514|46536.5|46516.5|46536.5|46516.5|46531.5|46511.5|10
1647526170000|2022-03-17 14:09:30|46538.2|46518.2|46550.7|46530.7|46550.7|46530.7|46538.2|46518.2|7
1647526180000|2022-03-17 14:09:40|46553.2|46533.2|46559|46539|46559|46539|46553.2|46533.2|17
1647526190000|2022-03-17 14:09:50|46556.5|46536.5|46556.5|46536.5|46559|46539|46554|46534|10
1647526200000|2022-03-17 14:10:00|46558.2|46538.2|46558.2|46538.2|46559|46539|46555.7|46535.7|4
1647526210000|2022-03-17 14:10:10|46559|46539|46559|46539|46559|46539|46556.5|46536.5|1
1647526220000|2022-03-17 14:10:20|46557.3|46537.3|46559|46539|46559|46539|46554|46534|3
1647526230000|2022-03-17 14:10:30|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46579.8|46559.8|19
1647526240000|2022-03-17 14:10:40|46579|46559|46581.5|46561.5|46581.5|46561.5|46579|46559|5
1647526250000|2022-03-17 14:10:50|||||||||4
1647526260000|2022-03-17 14:11:00|46583.2|46563.2|46581.5|46561.5|46583.2|46563.2|46579|46559|6
1647526270000|2022-03-17 14:11:10|46583.2|46563.2|46589|46569|46591.5|46571.5|46583.2|46563.2|3
1647526280000|2022-03-17 14:11:20|46588.2|46568.2|46585.7|46565.7|46588.2|46568.2|46581.5|46561.5|13
1647526290000|2022-03-17 14:11:30|46584|46564|46582.3|46562.3|46584|46564|46582.3|46562.3|2
1647526300000|2022-03-17 14:11:40|46584|46564|46584|46564|46584|46564|46582.3|46562.3|1
1647526310000|2022-03-17 14:11:50|46582.3|46562.3|46585.7|46565.7|46588.2|46568.2|46582.3|46562.3|6
1647526320000|2022-03-17 14:12:00|46587.4|46567.4|46606.5|46586.5|46606.5|46586.5|46587.4|46567.4|22
1647526330000|2022-03-17 14:12:10|46614|46594|46614|46594|46614|46594|46612.3|46592.3|8
1647526340000|2022-03-17 14:12:20|46609|46589|46581.5|46561.5|46609|46589|46581.5|46561.5|14
1647526350000|2022-03-17 14:12:30|||||||||10
1647526360000|2022-03-17 14:12:40|46584|46564|46584|46564|46584|46564|46584|46564|2
1647526370000|2022-03-17 14:12:50|46582.3|46562.3|46579.8|46559.8|46584|46564|46579.8|46559.8|13
1647526380000|2022-03-17 14:13:00|46581.5|46561.5|46581.5|46561.5|46581.5|46561.5|46578.2|46558.2|3
1647526390000|2022-03-17 14:13:10|46580.7|46560.7|46567.3|46547.3|46580.7|46560.7|46567.3|46547.3|6
1647526400000|2022-03-17 14:13:20|46568.2|46548.2|46544|46524|46568.2|46548.2|46544|46524|4
1647526410000|2022-03-17 14:13:30|46542.3|46522.3|46531.5|46511.5|46542.3|46522.3|46531.5|46511.5|1
1647526420000|2022-03-17 14:13:40|46529.8|46509.8|46533.2|46513.2|46533.2|46513.2|46529.8|46509.8|8
1647526430000|2022-03-17 14:13:50|46536.5|46516.5|46539|46519|46540.7|46520.7|46536.5|46516.5|1
1647526440000|2022-03-17 14:14:00|46534|46514|46536.5|46516.5|46539|46519|46534|46514|8
1647526450000|2022-03-17 14:14:10|46534.8|46514.8|46533.2|46513.2|46534.8|46514.8|46533.2|46513.2|2
1647526460000|2022-03-17 14:14:20|46530.7|46510.7|46530.7|46510.7|46533.2|46513.2|46530.7|46510.7|1
1647526470000|2022-03-17 14:14:30|46533.2|46513.2|46535.7|46515.7|46535.7|46515.7|46530.7|46510.7|4
1647526480000|2022-03-17 14:14:40|46537.4|46517.4|46533.2|46513.2|46539.9|46519.9|46533.2|46513.2|5
1647526490000|2022-03-17 14:14:50|46531.5|46511.5|46529|46509|46531.5|46511.5|46529|46509|1
1647526500000|2022-03-17 14:15:00|46530.7|46510.7|46531.5|46511.5|46531.5|46511.5|46530.7|46510.7|4
1647526510000|2022-03-17 14:15:10|46532.3|46512.3|46550.8|46530.8|46551.6|46531.6|46532.3|46512.3|13
1647526520000|2022-03-17 14:15:20|46549.1|46529.1|46562.3|46542.3|46562.3|46542.3|46549.1|46529.1|5
1647526530000|2022-03-17 14:15:30|46564|46544|46562.3|46542.3|46566.5|46546.5|46561.5|46541.5|15
1647526540000|2022-03-17 14:15:40|46564|46544|46551.5|46531.5|46564.8|46544.8|46551.5|46531.5|4
1647526550000|2022-03-17 14:15:50|46549|46529|46534.8|46514.8|46549|46529|46534.8|46514.8|4
1647526560000|2022-03-17 14:16:00|46538.2|46518.2|46554|46534|46554|46534|46538.2|46518.2|2
1647526570000|2022-03-17 14:16:10|46559|46539|46577.4|46557.4|46577.4|46557.4|46559|46539|8
1647526580000|2022-03-17 14:16:20|46580.7|46560.7|46582.4|46562.4|46582.4|46562.4|46580.7|46560.7|7
1647526590000|2022-03-17 14:16:30|46579|46559|46559|46539|46579|46559|46558.2|46538.2|11
1647526600000|2022-03-17 14:16:40|46557.3|46537.3|46549.8|46529.8|46564.9|46544.9|46549.8|46529.8|7
1647526610000|2022-03-17 14:16:50|46552.3|46532.3|46567.3|46547.3|46582.3|46562.3|46552.3|46532.3|18
1647526620000|2022-03-17 14:17:00|46566.5|46546.5|46566.5|46546.5|46566.5|46546.5|46561.5|46541.5|4
1647526640000|2022-03-17 14:17:20|46574|46554|46579|46559|46581.5|46561.5|46574|46554|7
1647526650000|2022-03-17 14:17:30|46579.8|46559.8|46574|46554|46581.5|46561.5|46572.3|46552.3|2
1647526660000|2022-03-17 14:17:40|46572.3|46552.3|46569|46549|46572.3|46552.3|46569|46549|2
1647526670000|2022-03-17 14:17:50|46567.3|46547.3|46564|46544|46567.3|46547.3|46564|46544|0
1647526680000|2022-03-17 14:18:00|46561.5|46541.5|46561.5|46541.5|46561.5|46541.5|46561.5|46541.5|0
1647526690000|2022-03-17 14:18:10|46564|46544|46568.2|46548.2|46568.2|46548.2|46564|46544|1
1647526700000|2022-03-17 14:18:20|46569.9|46549.9|46569|46549|46569.9|46549.9|46569|46549|3
1647526710000|2022-03-17 14:18:30|46570.7|46550.7|46576.5|46556.5|46576.5|46556.5|46570.7|46550.7|1
1647526720000|2022-03-17 14:18:40|46574.8|46554.8|46561.5|46541.5|46574.8|46554.8|46557.3|46537.3|10
1647526730000|2022-03-17 14:18:50|46564.9|46544.9|46579|46559|46580.7|46560.7|46564.9|46544.9|4
1647526740000|2022-03-17 14:19:00|46580.7|46560.7|46601.5|46581.5|46601.5|46581.5|46579|46559|7
1647526750000|2022-03-17 14:19:10|46603.2|46583.2|46604|46584|46604|46584|46603.2|46583.2|10
1647526760000|2022-03-17 14:19:20|46601.5|46581.5|46599|46579|46604|46584|46596.5|46576.5|7
1647526770000|2022-03-17 14:19:30|46596.5|46576.5|46601.5|46581.5|46601.5|46581.5|46596.5|46576.5|3
1647526790000|2022-03-17 14:19:50|46599|46579|46601.5|46581.5|46601.5|46581.5|46599|46579|6
1647526800000|2022-03-17 14:20:00|46603.2|46583.2|46634|46614|46634|46614|46603.2|46583.2|19
1647526810000|2022-03-17 14:20:10|46636.5|46616.5|46631.5|46611.5|46639|46619|46631.5|46611.5|26
1647526820000|2022-03-17 14:20:20|46629.8|46609.8|46638.2|46618.2|46638.2|46618.2|46629.8|46609.8|4
1647526830000|2022-03-17 14:20:30|46643.2|46623.2|46631.5|46611.5|46643.2|46623.2|46631.5|46611.5|15
1647526840000|2022-03-17 14:20:40|46633.2|46613.2|46629|46609|46639|46619|46627.3|46607.3|3
1647526850000|2022-03-17 14:20:50|46630.7|46610.7|46609|46589|46631.5|46611.5|46609|46589|9
1647526860000|2022-03-17 14:21:00|46607.3|46587.3|46606.5|46586.5|46607.3|46587.3|46606.5|46586.5|2
1647526870000|2022-03-17 14:21:10|46604.8|46584.8|46604|46584|46604.8|46584.8|46604|46584|2
1647526890000|2022-03-17 14:21:30|46605.7|46585.7|46606.5|46586.5|46606.5|46586.5|46605.7|46585.7|1
1647526900000|2022-03-17 14:21:40|||||||||1
1647526910000|2022-03-17 14:21:50|||||||||3
1647526920000|2022-03-17 14:22:00|46608.2|46588.2|46608.2|46588.2|46609.9|46589.9|46606.5|46586.5|3
1647526930000|2022-03-17 14:22:10|46606.5|46586.5|46606.5|46586.5|46606.5|46586.5|46606.5|46586.5|2
1647526940000|2022-03-17 14:22:20|46608.2|46588.2|46610.7|46590.7|46610.7|46590.7|46606.5|46586.5|4
1647526950000|2022-03-17 14:22:30|46619.1|46599.1|46620.7|46600.7|46620.7|46600.7|46619.1|46599.1|5
1647526960000|2022-03-17 14:22:40|46623.2|46603.2|46630.6|46610.6|46641.5|46621.5|46623.2|46603.2|10
1647526970000|2022-03-17 14:22:50|46627.3|46607.3|46636.5|46616.5|46639|46619|46627.3|46607.3|6
1647526980000|2022-03-17 14:23:00|46639|46619|46641.5|46621.5|46644|46624|46639|46619|3
1647526990000|2022-03-17 14:23:10|46644|46624|46654.8|46634.8|46656.5|46636.5|46644|46624|13
1647527000000|2022-03-17 14:23:20|46652.3|46632.3|46651.5|46631.5|46656.5|46636.5|46651.5|46631.5|8
1647527010000|2022-03-17 14:23:30|46653.2|46633.2|46649|46629|46654|46634|46649|46629|3
1647527020000|2022-03-17 14:23:40|46647.3|46627.3|46639|46619|46647.3|46627.3|46639|46619|5
1647527030000|2022-03-17 14:23:50|46637.3|46617.3|46637.3|46617.3|46637.3|46617.3|46634|46614|4
1647527040000|2022-03-17 14:24:00|46638.1|46618.1|46646.5|46626.5|46646.5|46626.5|46637.3|46617.3|4
1647527050000|2022-03-17 14:24:10|46649|46629|46650.7|46630.7|46656.5|46636.5|46649|46629|3
1647527060000|2022-03-17 14:24:20|46651.5|46631.5|46651.5|46631.5|46654|46634|46649.8|46629.8|0
1647527070000|2022-03-17 14:24:30|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|46655.7|46635.7|4
1647527080000|2022-03-17 14:24:40|46651.5|46631.5|46631.5|46611.5|46655.7|46635.7|46629.9|46609.9|8
1647527090000|2022-03-17 14:24:50|46633.2|46613.2|46645.7|46625.7|46645.7|46625.7|46631.5|46611.5|8
1647527100000|2022-03-17 14:25:00|46647.4|46627.4|46662.3|46642.3|46668.2|46648.2|46645.7|46625.7|11
1647527110000|2022-03-17 14:25:10|46651.5|46631.5|46650.7|46630.7|46653.2|46633.2|46650.7|46630.7|7
1647527120000|2022-03-17 14:25:20|||||||||2
1647527130000|2022-03-17 14:25:30|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|46646.5|46626.5|0
1647527140000|2022-03-17 14:25:40|46649.9|46629.9|46654|46634|46654|46634|46649.9|46629.9|4
1647527150000|2022-03-17 14:25:50|46649.8|46629.8|46635.7|46615.7|46651.5|46631.5|46629|46609|19
1647527160000|2022-03-17 14:26:00|46639.1|46619.1|46651.5|46631.5|46651.5|46631.5|46639.1|46619.1|9
1647527170000|2022-03-17 14:26:10|46654|46634|46686.5|46666.5|46692.4|46672.4|46654|46634|15
1647527180000|2022-03-17 14:26:20|46689|46669|46686.5|46666.5|46690.7|46670.7|46683.2|46663.2|10
1647527190000|2022-03-17 14:26:30|46684.8|46664.8|46679|46659|46684.8|46664.8|46679|46659|1
1647527200000|2022-03-17 14:26:40|46679.8|46659.8|46681.5|46661.5|46683.2|46663.2|46679.8|46659.8|3
1647527210000|2022-03-17 14:26:50|46680.7|46660.7|46684.9|46664.9|46684.9|46664.9|46680.7|46660.7|6
1647527220000|2022-03-17 14:27:00|46683.2|46663.2|46679.9|46659.9|46683.2|46663.2|46679.9|46659.9|4
1647527230000|2022-03-17 14:27:10|46674.9|46654.9|46669.1|46649.1|46674.9|46654.9|46669.1|46649.1|9
1647527240000|2022-03-17 14:27:20|46672.4|46652.4|46676.6|46656.6|46676.6|46656.6|46672.4|46652.4|6
1647527250000|2022-03-17 14:27:30|46677.4|46657.4|46679.9|46659.9|46682.4|46662.4|46677.4|46657.4|14
1647527260000|2022-03-17 14:27:40|46682.4|46662.4|46679.1|46659.1|46682.4|46662.4|46679.1|46659.1|1
1647527270000|2022-03-17 14:27:50|46679.9|46659.9|46677.4|46657.4|46679.9|46659.9|46677.4|46657.4|4
1647527280000|2022-03-17 14:28:00|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|4
1647527290000|2022-03-17 14:28:10|46672.4|46652.4|46682.4|46662.4|46682.4|46662.4|46672.4|46652.4|8
1647527300000|2022-03-17 14:28:20|46679.9|46659.9|46674.1|46654.1|46679.9|46659.9|46673.2|46653.2|3
1647527310000|2022-03-17 14:28:30|46674.9|46654.9|46674.1|46654.1|46674.9|46654.9|46669.9|46649.9|1
1647527320000|2022-03-17 14:28:40|46673.2|46653.2|46669.9|46649.9|46674.9|46654.9|46669.9|46649.9|6
1647527330000|2022-03-17 14:28:50|46672.4|46652.4|46673.2|46653.2|46674.9|46654.9|46670.7|46650.7|3
1647527340000|2022-03-17 14:29:00|46672.4|46652.4|46676.6|46656.6|46676.6|46656.6|46669.9|46649.9|4
1647527350000|2022-03-17 14:29:10|46678.3|46658.3|46686.7|46666.7|46686.7|46666.7|46678.3|46658.3|3
1647527360000|2022-03-17 14:29:20|46685|46665|46676.6|46656.6|46686.7|46666.7|46674.9|46654.9|7
1647527370000|2022-03-17 14:29:30|46677.4|46657.4|46674.9|46654.9|46679.1|46659.1|46674.9|46654.9|0
1647527380000|2022-03-17 14:29:40|46672.4|46652.4|46664.9|46644.9|46672.4|46652.4|46664.9|46644.9|5
1647527390000|2022-03-17 14:29:50|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|3
1647527400000|2022-03-17 14:30:00|46660.7|46640.7|46647.4|46627.4|46663.2|46643.2|46647.4|46627.4|15
1647527410000|2022-03-17 14:30:10|46649.1|46629.1|46644.9|46624.9|46651.6|46631.6|46644.9|46624.9|5
1647527420000|2022-03-17 14:30:20|46637.4|46617.4|46632.4|46612.4|46639.9|46619.9|46630.7|46610.7|15
1647527430000|2022-03-17 14:30:30|46634.9|46614.9|46641.6|46621.6|46641.6|46621.6|46632.4|46612.4|2
1647527440000|2022-03-17 14:30:40|46646.6|46626.6|46647.4|46627.4|46647.4|46627.4|46646.6|46626.6|1
1647527450000|2022-03-17 14:30:50|46654.9|46634.9|46664.1|46644.1|46664.1|46644.1|46654.9|46634.9|13
1647527460000|2022-03-17 14:31:00|46664.9|46644.9|46672.4|46652.4|46672.4|46652.4|46664.1|46644.1|13
1647527470000|2022-03-17 14:31:10|46673.2|46653.2|46677.4|46657.4|46677.4|46657.4|46673.2|46653.2|3
1647527480000|2022-03-17 14:31:20|46679.9|46659.9|46686.6|46666.6|46686.6|46666.6|46679.9|46659.9|7
1647527490000|2022-03-17 14:31:30|46684.9|46664.9|46684.9|46664.9|46689.9|46669.9|46684.9|46664.9|10
1647527500000|2022-03-17 14:31:40|||||||||3
1647527510000|2022-03-17 14:31:50|46689.1|46669.1|46678.2|46658.2|46689.9|46669.9|46678.2|46658.2|12
1647527520000|2022-03-17 14:32:00|46677.4|46657.4|46682.4|46662.4|46682.4|46662.4|46677.4|46657.4|0
1647527530000|2022-03-17 14:32:10|46684.9|46664.9|46684.9|46664.9|46684.9|46664.9|46684.9|46664.9|4
1647527540000|2022-03-17 14:32:20|46687.4|46667.4|46689.9|46669.9|46692.4|46672.4|46687.4|46667.4|10
1647527550000|2022-03-17 14:32:30|46691.6|46671.6|46693.3|46673.3|46694.1|46674.1|46689.1|46669.1|15
1647527560000|2022-03-17 14:32:40|46689.1|46669.1|46687.4|46667.4|46692.4|46672.4|46687.4|46667.4|3
1647527570000|2022-03-17 14:32:50|46692.4|46672.4|46689.9|46669.9|46692.4|46672.4|46689.9|46669.9|7
1647527580000|2022-03-17 14:33:00|46691.6|46671.6|46689.9|46669.9|46692.4|46672.4|46688.2|46668.2|7
1647527590000|2022-03-17 14:33:10|46691.6|46671.6|46689.9|46669.9|46692.4|46672.4|46688.2|46668.2|8
1647527600000|2022-03-17 14:33:20|46691.6|46671.6|46692.4|46672.4|46692.4|46672.4|46691.6|46671.6|3
1647527610000|2022-03-17 14:33:30|46694.9|46674.9|46694.1|46674.1|46694.9|46674.9|46692.4|46672.4|8
1647527620000|2022-03-17 14:33:40|46694.9|46674.9|46694.9|46674.9|46694.9|46674.9|46692.4|46672.4|4
1647527630000|2022-03-17 14:33:50|46697.4|46677.4|46694.9|46674.9|46700.8|46680.8|46694.9|46674.9|19
1647527640000|2022-03-17 14:34:00|46696.6|46676.6|46690.8|46670.8|46699.1|46679.1|46690.8|46670.8|22
1647527650000|2022-03-17 14:34:10|46693.3|46673.3|46698.3|46678.3|46698.3|46678.3|46693.3|46673.3|4
1647527660000|2022-03-17 14:34:20|46696.6|46676.6|46700.7|46680.7|46701.6|46681.6|46696.6|46676.6|10
1647527670000|2022-03-17 14:34:30|46699.9|46679.9|46699.1|46679.1|46702.4|46682.4|46699.1|46679.1|8
1647527680000|2022-03-17 14:34:40|46697.4|46677.4|46699.9|46679.9|46702.4|46682.4|46696.6|46676.6|1
1647527690000|2022-03-17 14:34:50|46698.2|46678.2|46701.6|46681.6|46701.6|46681.6|46697.4|46677.4|5
1647527700000|2022-03-17 14:35:00|46699.9|46679.9|46694.1|46674.1|46699.9|46679.9|46694.1|46674.1|14
1647527710000|2022-03-17 14:35:10|46692.4|46672.4|46696.6|46676.6|46696.6|46676.6|46692.4|46672.4|6
1647527720000|2022-03-17 14:35:20|46697.4|46677.4|46702.4|46682.4|46702.4|46682.4|46697.4|46677.4|15
1647527730000|2022-03-17 14:35:30|46704.1|46684.1|46723.3|46703.3|46727.4|46707.4|46704.1|46684.1|45
1647527740000|2022-03-17 14:35:40|46721.6|46701.6|46709.2|46689.2|46721.6|46701.6|46707.5|46687.5|13
1647527750000|2022-03-17 14:35:50|46710|46690|46711.7|46691.7|46711.7|46691.7|46703.3|46683.3|9
1647527760000|2022-03-17 14:36:00|46707.5|46687.5|46713.3|46693.3|46716.7|46696.7|46707.5|46687.5|15
1647527770000|2022-03-17 14:36:10|46715|46695|46721.7|46701.7|46721.7|46701.7|46715|46695|9
1647527780000|2022-03-17 14:36:20|46720|46700|46725|46705|46725|46705|46715.8|46695.8|6
1647527790000|2022-03-17 14:36:30|46725.8|46705.8|46738.3|46718.3|46739.2|46719.2|46725.8|46705.8|24
1647527800000|2022-03-17 14:36:40|46743.3|46723.3|46745.8|46725.8|46748.3|46728.3|46743.3|46723.3|12
1647527810000|2022-03-17 14:36:50|46736.6|46716.6|46729.1|46709.1|46736.6|46716.6|46729.1|46709.1|6
1647527820000|2022-03-17 14:37:00|46728.3|46708.3|46725.8|46705.8|46729.1|46709.1|46725.8|46705.8|7
1647527830000|2022-03-17 14:37:10|||||||||4
1647527840000|2022-03-17 14:37:20|46724.1|46704.1|46723.3|46703.3|46724.1|46704.1|46722.5|46702.5|5
1647527850000|2022-03-17 14:37:30|46721.6|46701.6|46718.3|46698.3|46723.3|46703.3|46718.3|46698.3|3
1647527860000|2022-03-17 14:37:40|46709.1|46689.1|46699.1|46679.1|46709.1|46689.1|46699.1|46679.1|8
1647527870000|2022-03-17 14:37:50|46698.3|46678.3|46688.3|46668.3|46700.8|46680.8|46683.3|46663.3|14
1647527880000|2022-03-17 14:38:00|46690|46670|46688.3|46668.3|46693.3|46673.3|46685.8|46665.8|9
1647527890000|2022-03-17 14:38:10|46693.3|46673.3|46715.8|46695.8|46715.8|46695.8|46693.3|46673.3|6
1647527900000|2022-03-17 14:38:20|46717.5|46697.5|46718.3|46698.3|46720.8|46700.8|46717.5|46697.5|1
1647527910000|2022-03-17 14:38:30|46720|46700|46718.3|46698.3|46721.6|46701.6|46718.3|46698.3|10
1647527920000|2022-03-17 14:38:40|46720|46700|46720.8|46700.8|46720.8|46700.8|46720|46700|5
1647527930000|2022-03-17 14:38:50|46721.6|46701.6|46712.5|46692.5|46726.6|46706.6|46710.8|46690.8|11
1647527940000|2022-03-17 14:39:00|46713.3|46693.3|46704.1|46684.1|46713.3|46693.3|46701.6|46681.6|11
1647527950000|2022-03-17 14:39:10|46709.1|46689.1|46709.9|46689.9|46712.4|46692.4|46709.1|46689.1|5
1647527960000|2022-03-17 14:39:20|46711.6|46691.6|46712.4|46692.4|46712.4|46692.4|46711.6|46691.6|3
1647527970000|2022-03-17 14:39:30|46711.6|46691.6|46716.6|46696.6|46716.6|46696.6|46711.6|46691.6|5
1647527980000|2022-03-17 14:39:40|46712.4|46692.4|46714.9|46694.9|46714.9|46694.9|46712.4|46692.4|4
1647527990000|2022-03-17 14:39:50|46702.4|46682.4|46704.9|46684.9|46704.9|46684.9|46699.9|46679.9|6
1647528000000|2022-03-17 14:40:00|46707.4|46687.4|46699.9|46679.9|46709.9|46689.9|46698.2|46678.2|11
1647528010000|2022-03-17 14:40:10|46704.1|46684.1|46709.9|46689.9|46709.9|46689.9|46704.1|46684.1|2
1647528020000|2022-03-17 14:40:20|46713.2|46693.2|46743.3|46723.3|46743.3|46723.3|46713.2|46693.2|27
1647528030000|2022-03-17 14:40:30|46747.5|46727.5|46810.8|46790.8|46891.7|46871.7|46747.5|46727.5|97
1647528040000|2022-03-17 14:40:40|46809.1|46789.1|46780|46760|46809.1|46789.1|46765|46745|20
1647528050000|2022-03-17 14:40:50|46781.7|46761.7|46784.2|46764.2|46784.2|46764.2|46779.2|46759.2|21
1647528060000|2022-03-17 14:41:00|46785|46765|46802.5|46782.5|46802.5|46782.5|46785|46765|10
1647528070000|2022-03-17 14:41:10|46803.3|46783.3|46812.5|46792.5|46812.5|46792.5|46803.3|46783.3|5
1647528080000|2022-03-17 14:41:20|46807.5|46787.5|46767.4|46747.4|46812.5|46792.5|46767.4|46747.4|17
1647528090000|2022-03-17 14:41:30|46766.6|46746.6|46774.1|46754.1|46774.1|46754.1|46763.2|46743.2|10
1647528100000|2022-03-17 14:41:40|46775.8|46755.8|46768.2|46748.2|46777.5|46757.5|46768.2|46748.2|4
1647528110000|2022-03-17 14:41:50|46764|46744|46764|46744|46766.5|46746.5|46764|46744|3
1647528120000|2022-03-17 14:42:00|46762.3|46742.3|46762.3|46742.3|46764|46744|46759.8|46739.8|9
1647528130000|2022-03-17 14:42:10|46764|46744|46774.9|46754.9|46782.4|46762.4|46764|46744|12
1647528140000|2022-03-17 14:42:20|46772.4|46752.4|46757.4|46737.4|46772.4|46752.4|46748.2|46728.2|12
1647528150000|2022-03-17 14:42:30|46764.1|46744.1|46792.5|46772.5|46792.5|46772.5|46764.1|46744.1|8
1647528160000|2022-03-17 14:42:40|46790.8|46770.8|46805.7|46785.7|46807.4|46787.4|46787.4|46767.4|19
1647528170000|2022-03-17 14:42:50|46807.4|46787.4|46818.2|46798.2|46818.2|46798.2|46807.4|46787.4|13
1647528180000|2022-03-17 14:43:00|46817.4|46797.4|46798.3|46778.3|46819.1|46799.1|46795.7|46775.7|27
1647528190000|2022-03-17 14:43:10|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|46799.9|46779.9|3
1647528200000|2022-03-17 14:43:20|46796.6|46776.6|46807.4|46787.4|46807.4|46787.4|46796.6|46776.6|17
1647528210000|2022-03-17 14:43:30|46809.1|46789.1|46811.6|46791.6|46824.9|46804.9|46809.1|46789.1|10
1647528220000|2022-03-17 14:43:40|46807.4|46787.4|46809.9|46789.9|46809.9|46789.9|46807.4|46787.4|4
1647528230000|2022-03-17 14:43:50|46814.9|46794.9|46813.2|46793.2|46814.9|46794.9|46813.2|46793.2|11
1647528240000|2022-03-17 14:44:00|46814.9|46794.9|46814.9|46794.9|46824.9|46804.9|46814.9|46794.9|15
1647528250000|2022-03-17 14:44:10|46809.9|46789.9|46809.1|46789.1|46809.9|46789.9|46809.1|46789.1|2
1647528260000|2022-03-17 14:44:20|46809.9|46789.9|46821.6|46801.6|46821.6|46801.6|46809.9|46789.9|14
1647528270000|2022-03-17 14:44:30|46819.9|46799.9|46819.9|46799.9|46822.4|46802.4|46819.1|46799.1|6
1647528280000|2022-03-17 14:44:40|46824.9|46804.9|46787.4|46767.4|46824.9|46804.9|46785.7|46765.7|26
1647528290000|2022-03-17 14:44:50|46784.9|46764.9|46858.3|46838.3|46872.4|46852.4|46777.4|46757.4|30
1647528300000|2022-03-17 14:45:00|46857.5|46837.5|46853.3|46833.3|46857.5|46837.5|46848.3|46828.3|13
1647528310000|2022-03-17 14:45:10|46855.8|46835.8|46863.3|46843.3|46865.8|46845.8|46855.8|46835.8|5
1647528320000|2022-03-17 14:45:20|46861.6|46841.6|46854.1|46834.1|46861.6|46841.6|46851.6|46831.6|13
1647528330000|2022-03-17 14:45:30|46848.3|46828.3|46844.1|46824.1|46848.3|46828.3|46844.1|46824.1|8
1647528340000|2022-03-17 14:45:40|46843.3|46823.3|46840.8|46820.8|46843.3|46823.3|46838.3|46818.3|5
1647528350000|2022-03-17 14:45:50|46839.1|46819.1|46845.8|46825.8|46845.8|46825.8|46838.3|46818.3|22
1647528360000|2022-03-17 14:46:00|46848.3|46828.3|46845|46825|46848.3|46828.3|46840.8|46820.8|7
1647528370000|2022-03-17 14:46:10|46847.5|46827.5|46843.3|46823.3|46850.8|46830.8|46843.3|46823.3|16
1647528380000|2022-03-17 14:46:20|46841.6|46821.6|46841.6|46821.6|46841.6|46821.6|46839.1|46819.1|7
1647528390000|2022-03-17 14:46:30|46840.8|46820.8|46833.3|46813.3|46840.8|46820.8|46833.3|46813.3|3
1647528400000|2022-03-17 14:46:40|46831.6|46811.6|46824.9|46804.9|46835.8|46815.8|46824.9|46804.9|11
1647528410000|2022-03-17 14:46:50|46823.2|46803.2|46805.8|46785.8|46823.2|46803.2|46803.3|46783.3|8
1647528420000|2022-03-17 14:47:00|46803.3|46783.3|46818.3|46798.3|46818.3|46798.3|46803.3|46783.3|14
1647528430000|2022-03-17 14:47:10|46820|46800|46831.6|46811.6|46835|46815|46820|46800|15
1647528440000|2022-03-17 14:47:20|46829.9|46809.9|46828.3|46808.3|46833.3|46813.3|46828.3|46808.3|23
1647528450000|2022-03-17 14:47:30|46831.6|46811.6|46828.3|46808.3|46831.6|46811.6|46828.3|46808.3|8
1647528460000|2022-03-17 14:47:40|46826.7|46806.7|46818.3|46798.3|46826.7|46806.7|46814.1|46794.1|4
1647528470000|2022-03-17 14:47:50|46816.6|46796.6|46815.8|46795.8|46816.6|46796.6|46815.8|46795.8|7
1647528480000|2022-03-17 14:48:00|46813.3|46793.3|46848.3|46828.3|46848.3|46828.3|46813.3|46793.3|49
1647528490000|2022-03-17 14:48:10|46850.8|46830.8|46848.3|46828.3|46850.8|46830.8|46848.3|46828.3|26
1647528500000|2022-03-17 14:48:20|46846.6|46826.6|46818.3|46798.3|46846.6|46826.6|46818.3|46798.3|11
1647528510000|2022-03-17 14:48:30|46817.5|46797.5|46768.3|46748.3|46818.3|46798.3|46765|46745|86
1647528520000|2022-03-17 14:48:40|46770|46750|46788.3|46768.3|46788.3|46768.3|46770|46750|13
1647528530000|2022-03-17 14:48:50|46786.6|46766.6|46788.3|46768.3|46788.3|46768.3|46785.8|46765.8|10
1647528540000|2022-03-17 14:49:00|46793.3|46773.3|46788.3|46768.3|46794.1|46774.1|46785.8|46765.8|15
1647528550000|2022-03-17 14:49:10|46790|46770|46790.8|46770.8|46792.5|46772.5|46790|46770|4
1647528560000|2022-03-17 14:49:20|46792.5|46772.5|46791.6|46771.6|46795|46775|46790.8|46770.8|8
1647528570000|2022-03-17 14:49:30|46793.3|46773.3|46803.3|46783.3|46805.8|46785.8|46793.3|46773.3|15
1647528580000|2022-03-17 14:49:40|46800.8|46780.8|46783.3|46763.3|46803.3|46783.3|46783.3|46763.3|15
1647528590000|2022-03-17 14:49:50|46785|46765|46775.8|46755.8|46789.2|46769.2|46775.8|46755.8|4
1647528600000|2022-03-17 14:50:00|46778.3|46758.3|46770.8|46750.8|46778.3|46758.3|46770.8|46750.8|16
1647528610000|2022-03-17 14:50:10|46773.3|46753.3|46768.3|46748.3|46775.8|46755.8|46765.8|46745.8|6
1647528620000|2022-03-17 14:50:20|46765.8|46745.8|46765.8|46745.8|46768.3|46748.3|46765.8|46745.8|0
1647528630000|2022-03-17 14:50:30|||||||||2
1647528640000|2022-03-17 14:50:40|46765|46745|46773.3|46753.3|46773.3|46753.3|46763.3|46743.3|2
1647528650000|2022-03-17 14:50:50|46771.6|46751.6|46768.3|46748.3|46771.6|46751.6|46768.3|46748.3|4
1647528660000|2022-03-17 14:51:00|46766.6|46746.6|46770.8|46750.8|46770.8|46750.8|46765.8|46745.8|7
1647528670000|2022-03-17 14:51:10|46773.3|46753.3|46780.8|46760.8|46783.3|46763.3|46770.8|46750.8|18
1647528680000|2022-03-17 14:51:20|46781.6|46761.6|46781.6|46761.6|46781.6|46761.6|46781.6|46761.6|5
1647528690000|2022-03-17 14:51:30|46812.5|46792.5|46803.3|46783.3|46815.8|46795.8|46803.3|46783.3|8
1647528700000|2022-03-17 14:51:40|46805|46785|46803.3|46783.3|46805.8|46785.8|46803.3|46783.3|0
1647528710000|2022-03-17 14:51:50|46800|46780|46773.3|46753.3|46800|46780|46773.3|46753.3|9
1647528720000|2022-03-17 14:52:00|46775.8|46755.8|46783.3|46763.3|46783.3|46763.3|46773.3|46753.3|4
1647528730000|2022-03-17 14:52:10|46790|46770|46790.8|46770.8|46790.8|46770.8|46790|46770|3
1647528740000|2022-03-17 14:52:20|46789.1|46769.1|46788.3|46768.3|46789.1|46769.1|46788.3|46768.3|4
1647528750000|2022-03-17 14:52:30|46785.8|46765.8|46783.3|46763.3|46785.8|46765.8|46783.3|46763.3|7
1647528760000|2022-03-17 14:52:40|||||||||5
1647528770000|2022-03-17 14:52:50|46786.6|46766.6|46790.8|46770.8|46790.8|46770.8|46786.6|46766.6|4
1647528780000|2022-03-17 14:53:00|46792.5|46772.5|46795.8|46775.8|46800.8|46780.8|46791.6|46771.6|6
1647528790000|2022-03-17 14:53:10|46788.3|46768.3|46786.6|46766.6|46788.3|46768.3|46784.9|46764.9|3
1647528800000|2022-03-17 14:53:20|46784.9|46764.9|46788.3|46768.3|46788.3|46768.3|46784.1|46764.1|3
1647528810000|2022-03-17 14:53:30|46790.8|46770.8|46798.3|46778.3|46798.3|46778.3|46790.8|46770.8|5
1647528820000|2022-03-17 14:53:40|46805|46785|46828.3|46808.3|46830|46810|46803.3|46783.3|10
1647528830000|2022-03-17 14:53:50|46830|46810|46845.8|46825.8|46848.3|46828.3|46830|46810|11
1647528840000|2022-03-17 14:54:00|46849.2|46829.2|46840.8|46820.8|46853.3|46833.3|46825.8|46805.8|20
1647528850000|2022-03-17 14:54:10|46843.3|46823.3|46838.3|46818.3|46845.8|46825.8|46838.3|46818.3|6
1647528860000|2022-03-17 14:54:20|46840.8|46820.8|46843.3|46823.3|46843.3|46823.3|46838.3|46818.3|2
1647528870000|2022-03-17 14:54:30|46841.6|46821.6|46837.5|46817.5|46843.3|46823.3|46837.5|46817.5|6
1647528880000|2022-03-17 14:54:40|46834.1|46814.1|46814.1|46794.1|46843.3|46823.3|46814.1|46794.1|13
1647528890000|2022-03-17 14:54:50|46813.3|46793.3|46828.3|46808.3|46833.4|46813.4|46813.3|46793.3|99
1647528900000|2022-03-17 14:55:00|46824.1|46804.1|46828.3|46808.3|46828.3|46808.3|46820.8|46800.8|3
1647528910000|2022-03-17 14:55:10|46830|46810|46838.3|46818.3|46838.3|46818.3|46830|46810|3
1647528920000|2022-03-17 14:55:20|46836.6|46816.6|46820.8|46800.8|46838.3|46818.3|46820.8|46800.8|4
1647528930000|2022-03-17 14:55:30|46819.1|46799.1|46820.8|46800.8|46820.8|46800.8|46818.3|46798.3|0
1647528940000|2022-03-17 14:55:40|46822.5|46802.5|46823.3|46803.3|46825|46805|46822.5|46802.5|1
1647528950000|2022-03-17 14:55:50|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|2
1647528960000|2022-03-17 14:56:00|46840|46820|46853.3|46833.3|46853.3|46833.3|46837.5|46817.5|7
1647528970000|2022-03-17 14:56:10|46855|46835|46858.3|46838.3|46858.3|46838.3|46855|46835|5
1647528980000|2022-03-17 14:56:20|46860|46840|46908.3|46888.3|46913.3|46893.3|46858.3|46838.3|57
1647528990000|2022-03-17 14:56:30|46905.8|46885.8|46893.3|46873.3|46913.3|46893.3|46893.3|46873.3|28
1647529000000|2022-03-17 14:56:40|46888.3|46868.3|46878.3|46858.3|46888.3|46868.3|46870|46850|8
1647529010000|2022-03-17 14:56:50|46862.5|46842.5|46855.8|46835.8|46862.5|46842.5|46855.8|46835.8|5
1647529020000|2022-03-17 14:57:00|46855|46835|46862.5|46842.5|46862.5|46842.5|46853.3|46833.3|8
1647529030000|2022-03-17 14:57:10|46860.8|46840.8|46855.8|46835.8|46863.3|46843.3|46853.3|46833.3|6
1647529040000|2022-03-17 14:57:20|46857.5|46837.5|46857.5|46837.5|46858.3|46838.3|46848.3|46828.3|6
1647529050000|2022-03-17 14:57:30|46858.3|46838.3|46858.3|46838.3|46858.3|46838.3|46858.3|46838.3|4
1647529060000|2022-03-17 14:57:40|46860|46840|46855.8|46835.8|46860|46840|46855.8|46835.8|2
1647529070000|2022-03-17 14:57:50|46855|46835|46855|46835|46855|46835|46855|46835|3
1647529080000|2022-03-17 14:58:00|46853.3|46833.3|46853.3|46833.3|46853.3|46833.3|46853.3|46833.3|7
1647529090000|2022-03-17 14:58:10|46855|46835|46855|46835|46855|46835|46853.3|46833.3|4
1647529100000|2022-03-17 14:58:20|46853.3|46833.3|46853.3|46833.3|46855|46835|46853.3|46833.3|6
1647529110000|2022-03-17 14:58:30|||||||||1
1647529120000|2022-03-17 14:58:40|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|0
1647529130000|2022-03-17 14:58:50|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|3
1647529140000|2022-03-17 14:59:00|46848.3|46828.3|46852.5|46832.5|46852.5|46832.5|46847.5|46827.5|14
1647529150000|2022-03-17 14:59:10|46853.3|46833.3|46853.3|46833.3|46853.3|46833.3|46853.3|46833.3|9
1647529160000|2022-03-17 14:59:20|46855.8|46835.8|46855.8|46835.8|46855.8|46835.8|46853.3|46833.3|28
1647529170000|2022-03-17 14:59:30|46853.3|46833.3|46855.8|46835.8|46855.8|46835.8|46853.3|46833.3|37
1647529180000|2022-03-17 14:59:40|46855|46835|46846.6|46826.6|46855|46835|46846.6|46826.6|6
1647529190000|2022-03-17 14:59:50|46844.1|46824.1|46850.8|46830.8|46852.5|46832.5|46844.1|46824.1|6
1647529200000|2022-03-17 15:00:00|46850|46830|46850.8|46830.8|46850.8|46830.8|46845.8|46825.8|11
1647529210000|2022-03-17 15:00:10|46845.8|46825.8|46845.8|46825.8|46850.8|46830.8|46845.8|46825.8|7
1647529220000|2022-03-17 15:00:20|||||||||3
1647529230000|2022-03-17 15:00:30|46847.5|46827.5|46850|46830|46850|46830|46847.5|46827.5|7
1647529240000|2022-03-17 15:00:40|46850.8|46830.8|46848.3|46828.3|46850.8|46830.8|46848.3|46828.3|11
1647529250000|2022-03-17 15:00:50|46846.6|46826.6|46845|46825|46846.6|46826.6|46845|46825|4
1647529260000|2022-03-17 15:01:00|46843.3|46823.3|46848.3|46828.3|46848.3|46828.3|46843.3|46823.3|19
1647529270000|2022-03-17 15:01:10|46846.6|46826.6|46850.8|46830.8|46850.8|46830.8|46845.8|46825.8|2
1647529280000|2022-03-17 15:01:20|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|1
1647529290000|2022-03-17 15:01:30|||||||||1
1647529300000|2022-03-17 15:01:40|||||||||9
1647529310000|2022-03-17 15:01:50|||||||||2
1647529320000|2022-03-17 15:02:00|46850.8|46830.8|46868.3|46848.3|46880.8|46860.8|46848.3|46828.3|23
1647529330000|2022-03-17 15:02:10|46870.8|46850.8|46856.6|46836.6|46870.8|46850.8|46856.6|46836.6|47
1647529340000|2022-03-17 15:02:20|46854.9|46834.9|46877.4|46857.4|46879.9|46859.9|46854.9|46834.9|8
1647529350000|2022-03-17 15:02:30|46882.4|46862.4|46894.9|46874.9|46894.9|46874.9|46882.4|46862.4|14
1647529360000|2022-03-17 15:02:40|46892.4|46872.4|46889.9|46869.9|46892.4|46872.4|46887.4|46867.4|12
1647529370000|2022-03-17 15:02:50|46887.4|46867.4|46872.4|46852.4|46887.4|46867.4|46872.4|46852.4|12
1647529380000|2022-03-17 15:03:00|46870.7|46850.7|46869.9|46849.9|46870.7|46850.7|46869.9|46849.9|15
1647529390000|2022-03-17 15:03:10|46868.2|46848.2|46859.1|46839.1|46869.9|46849.9|46859.1|46839.1|15
1647529400000|2022-03-17 15:03:20|46860.8|46840.8|46864.1|46844.1|46864.1|46844.1|46860.8|46840.8|12
1647529410000|2022-03-17 15:03:30|46865.8|46845.8|46866.6|46846.6|46866.6|46846.6|46865.8|46845.8|0
1647529420000|2022-03-17 15:03:40|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|46869.1|46849.1|7
1647529430000|2022-03-17 15:03:50|46870.8|46850.8|46850.7|46830.7|46870.8|46850.8|46850.7|46830.7|5
1647529440000|2022-03-17 15:04:00|46849|46829|46836.6|46816.6|46849.9|46829.9|46826.6|46806.6|46
1647529450000|2022-03-17 15:04:10|46837.4|46817.4|46826.6|46806.6|46837.4|46817.4|46826.6|46806.6|13
1647529460000|2022-03-17 15:04:20|46828.3|46808.3|46819.9|46799.9|46828.3|46808.3|46819.9|46799.9|19
1647529470000|2022-03-17 15:04:30|46817.4|46797.4|46822.4|46802.4|46822.4|46802.4|46817.4|46797.4|7
1647529480000|2022-03-17 15:04:40|46824.1|46804.1|46829.9|46809.9|46829.9|46809.9|46824.1|46804.1|1
1647529490000|2022-03-17 15:04:50|46831.6|46811.6|46833.2|46813.2|46833.2|46813.2|46831.6|46811.6|3
1647529500000|2022-03-17 15:05:00|46831.5|46811.5|46832.4|46812.4|46832.4|46812.4|46829.9|46809.9|3
1647529510000|2022-03-17 15:05:10|46834.1|46814.1|46839.1|46819.1|46839.1|46819.1|46834.1|46814.1|9
1647529520000|2022-03-17 15:05:20|46842.5|46822.5|46844.9|46824.9|46844.9|46824.9|46842.5|46822.5|43
1647529530000|2022-03-17 15:05:30|46846.6|46826.6|46849.9|46829.9|46852.4|46832.4|46846.6|46826.6|8
1647529540000|2022-03-17 15:05:40|46850.7|46830.7|46850.7|46830.7|46850.7|46830.7|46850.7|46830.7|3
1647529550000|2022-03-17 15:05:50|46853.2|46833.2|46853.2|46833.2|46853.2|46833.2|46853.2|46833.2|3
1647529560000|2022-03-17 15:06:00|46854.9|46834.9|46849|46829|46854.9|46834.9|46846.5|46826.5|10
1647529570000|2022-03-17 15:06:10|46851.5|46831.5|46849|46829|46853.2|46833.2|46849|46829|6
1647529580000|2022-03-17 15:06:20|46853.2|46833.2|46849|46829|46853.2|46833.2|46849|46829|3
1647529590000|2022-03-17 15:06:30|46849.8|46829.8|46849|46829|46851.5|46831.5|46849|46829|5
1647529600000|2022-03-17 15:06:40|||||||||2
1647529610000|2022-03-17 15:06:50|46850.7|46830.7|46850.7|46830.7|46850.7|46830.7|46849|46829|3
1647529620000|2022-03-17 15:07:00|46849|46829|46850.7|46830.7|46852.4|46832.4|46849|46829|4
1647529630000|2022-03-17 15:07:10|46848.2|46828.2|46834.8|46814.8|46848.2|46828.2|46834.8|46814.8|4
1647529640000|2022-03-17 15:07:20|46834|46814|46831.5|46811.5|46834|46814|46831.5|46811.5|0
1647529650000|2022-03-17 15:07:30|46834|46814|46834|46814|46834|46814|46834|46814|6
1647529660000|2022-03-17 15:07:40|46835.7|46815.7|46836.5|46816.5|46836.5|46816.5|46834|46814|2
1647529670000|2022-03-17 15:07:50|46838.2|46818.2|46835.7|46815.7|46839|46819|46834|46814|1
1647529680000|2022-03-17 15:08:00|46836.5|46816.5|46841.5|46821.5|46841.5|46821.5|46834|46814|4
1647529690000|2022-03-17 15:08:10|46839|46819|46828.2|46808.2|46839.8|46819.8|46827.3|46807.3|11
1647529700000|2022-03-17 15:08:20|46827.3|46807.3|46823.2|46803.2|46829|46809|46823.2|46803.2|4
1647529710000|2022-03-17 15:08:30|46819|46799|46806.5|46786.5|46819|46799|46801.5|46781.5|26
1647529720000|2022-03-17 15:08:40|46804.8|46784.8|46807.3|46787.3|46808.2|46788.2|46804.8|46784.8|8
1647529730000|2022-03-17 15:08:50|46804.8|46784.8|46807.3|46787.3|46807.3|46787.3|46804.8|46784.8|6
1647529740000|2022-03-17 15:09:00|46806.5|46786.5|46809|46789|46809|46789|46806.5|46786.5|1
1647529750000|2022-03-17 15:09:10|46804|46784|46804|46784|46804|46784|46801.5|46781.5|15
1647529760000|2022-03-17 15:09:20|46803.2|46783.2|46804|46784|46804|46784|46803.2|46783.2|3
1647529770000|2022-03-17 15:09:30|46806.5|46786.5|46804|46784|46806.5|46786.5|46804|46784|6
1647529780000|2022-03-17 15:09:40|46802.3|46782.3|46801.5|46781.5|46804|46784|46801.5|46781.5|6
1647529790000|2022-03-17 15:09:50|46800.7|46780.7|46792.4|46772.4|46801.5|46781.5|46792.4|46772.4|18
1647529800000|2022-03-17 15:10:00|46793.2|46773.2|46794|46774|46794|46774|46792.4|46772.4|1
1647529810000|2022-03-17 15:10:10|46795.7|46775.7|46795.7|46775.7|46798.2|46778.2|46795.7|46775.7|6
1647529820000|2022-03-17 15:10:20|46798.2|46778.2|46795.7|46775.7|46799.9|46779.9|46795.7|46775.7|6
1647529830000|2022-03-17 15:10:30|46796.5|46776.5|46799|46779|46799|46779|46794|46774|3
1647529840000|2022-03-17 15:10:40|46797.3|46777.3|46799|46779|46799|46779|46796.5|46776.5|7
1647529850000|2022-03-17 15:10:50|||||||||1
1647529860000|2022-03-17 15:11:00|46797.3|46777.3|46799|46779|46799|46779|46797.3|46777.3|9
1647529870000|2022-03-17 15:11:10|46795.6|46775.6|46794|46774|46795.6|46775.6|46794|46774|8
1647529880000|2022-03-17 15:11:20|46792.3|46772.3|46789|46769|46792.3|46772.3|46786.5|46766.5|6
1647529890000|2022-03-17 15:11:30|46786.5|46766.5|46789|46769|46789|46769|46786.5|46766.5|0
1647529910000|2022-03-17 15:11:50|46787.3|46767.3|46784|46764|46787.3|46767.3|46784|46764|4
1647529920000|2022-03-17 15:12:00|46785.7|46765.7|46785.7|46765.7|46785.7|46765.7|46785.7|46765.7|3
1647529930000|2022-03-17 15:12:10|46784|46764|46785.7|46765.7|46785.7|46765.7|46783.2|46763.2|2
1647529940000|2022-03-17 15:12:20|46779|46759|46776.5|46756.5|46779|46759|46776.5|46756.5|12
1647529950000|2022-03-17 15:12:30|||||||||2
1647529960000|2022-03-17 15:12:40|46774.8|46754.8|46791.5|46771.5|46791.5|46771.5|46774.8|46754.8|5
1647529970000|2022-03-17 15:12:50|46793.2|46773.2|46776.5|46756.5|46793.2|46773.2|46776.5|46756.5|4
1647529980000|2022-03-17 15:13:00|46779|46759|46785.7|46765.7|46785.7|46765.7|46771.5|46751.5|6
1647529990000|2022-03-17 15:13:10|46786.5|46766.5|46781.5|46761.5|46790.7|46770.7|46781.5|46761.5|3
1647530000000|2022-03-17 15:13:20|46779.8|46759.8|46769|46749|46779.8|46759.8|46769|46749|9
1647530010000|2022-03-17 15:13:30|46771.5|46751.5|46774|46754|46776.5|46756.5|46771.5|46751.5|8
1647530020000|2022-03-17 15:13:40|46772.3|46752.3|46768.2|46748.2|46774|46754|46768.2|46748.2|9
1647530030000|2022-03-17 15:13:50|||||||||2
1647530040000|2022-03-17 15:14:00|46766.5|46746.5|46765.7|46745.7|46766.5|46746.5|46765.7|46745.7|13
1647530050000|2022-03-17 15:14:10|46767.4|46747.4|46751.5|46731.5|46769|46749|46751.5|46731.5|17
1647530060000|2022-03-17 15:14:20|46749.8|46729.8|46747.3|46727.3|46751.5|46731.5|46744.8|46724.8|21
1647530070000|2022-03-17 15:14:30|46749|46729|46732.3|46712.3|46749|46729|46729.8|46709.8|16
1647530080000|2022-03-17 15:14:40|46736.5|46716.5|46728.2|46708.2|46736.5|46716.5|46728.2|46708.2|7
1647530090000|2022-03-17 15:14:50|46726.5|46706.5|46726.5|46706.5|46726.5|46706.5|46723.2|46703.2|20
1647530100000|2022-03-17 15:15:00|46729|46709|46725.7|46705.7|46734|46714|46724|46704|11
1647530110000|2022-03-17 15:15:10|46726.5|46706.5|46736.5|46716.5|46736.5|46716.5|46726.5|46706.5|40
1647530120000|2022-03-17 15:15:20|46738.2|46718.2|46739|46719|46741.5|46721.5|46736.5|46716.5|3
1647530130000|2022-03-17 15:15:30|46741.5|46721.5|46744|46724|46744|46724|46739|46719|4
1647530140000|2022-03-17 15:15:40|46745.7|46725.7|46736.5|46716.5|46745.7|46725.7|46734|46714|7
1647530150000|2022-03-17 15:15:50|46734.8|46714.8|46731.5|46711.5|46734.8|46714.8|46731.5|46711.5|3
1647530160000|2022-03-17 15:16:00|46732.3|46712.3|46741.5|46721.5|46741.5|46721.5|46732.3|46712.3|8
1647530180000|2022-03-17 15:16:20|46743.2|46723.2|46748.2|46728.2|46749.9|46729.9|46743.2|46723.2|5
1647530190000|2022-03-17 15:16:30|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|1
1647530200000|2022-03-17 15:16:40|46748.2|46728.2|46749|46729|46749|46729|46748.2|46728.2|13
1647530210000|2022-03-17 15:16:50|46748.2|46728.2|46746.5|46726.5|46750.7|46730.7|46745.7|46725.7|10
1647530220000|2022-03-17 15:17:00|46744.8|46724.8|46749|46729|46749|46729|46744.8|46724.8|5
1647530230000|2022-03-17 15:17:10|46750.7|46730.7|46755.7|46735.7|46755.7|46735.7|46750.7|46730.7|10
1647530240000|2022-03-17 15:17:20|||||||||2
1647530250000|2022-03-17 15:17:30|||||||||5
1647530260000|2022-03-17 15:17:40|46754|46734|46753.2|46733.2|46754|46734|46753.2|46733.2|2
1647530270000|2022-03-17 15:17:50|46750.7|46730.7|46750.7|46730.7|46750.7|46730.7|46750.7|46730.7|3
1647530280000|2022-03-17 15:18:00|46755.7|46735.7|46750.7|46730.7|46758.2|46738.2|46750.7|46730.7|11
1647530290000|2022-03-17 15:18:10|46749|46729|46748.2|46728.2|46750.7|46730.7|46748.2|46728.2|4
1647530300000|2022-03-17 15:18:20|46745.7|46725.7|46743.2|46723.2|46745.7|46725.7|46742.4|46722.4|13
1647530310000|2022-03-17 15:18:30|46744.9|46724.9|46739|46719|46747.4|46727.4|46739|46719|9
1647530320000|2022-03-17 15:18:40|46731.5|46711.5|46735.7|46715.7|46735.7|46715.7|46730.7|46710.7|5
1647530330000|2022-03-17 15:18:50|46737.4|46717.4|46739|46719|46743.2|46723.2|46737.4|46717.4|3
1647530340000|2022-03-17 15:19:00|46738.2|46718.2|46743.2|46723.2|46743.2|46723.2|46738.2|46718.2|6
1647530360000|2022-03-17 15:19:20|46740.7|46720.7|46730.7|46710.7|46740.7|46720.7|46730.7|46710.7|10
1647530370000|2022-03-17 15:19:30|46728.2|46708.2|46728.2|46708.2|46728.2|46708.2|46728.2|46708.2|6
1647530380000|2022-03-17 15:19:40|46726.5|46706.5|46728.2|46708.2|46728.2|46708.2|46725.7|46705.7|5
1647530390000|2022-03-17 15:19:50|46729.9|46709.9|46734.9|46714.9|46734.9|46714.9|46729.9|46709.9|10
1647530400000|2022-03-17 15:20:00|46733.2|46713.2|46730.7|46710.7|46734.9|46714.9|46730.7|46710.7|3
1647530410000|2022-03-17 15:20:10|46732.4|46712.4|46747.4|46727.4|46747.4|46727.4|46732.4|46712.4|14
1647530420000|2022-03-17 15:20:20|46748.2|46728.2|46748.2|46728.2|46748.2|46728.2|46748.2|46728.2|3
1647530430000|2022-03-17 15:20:30|46749|46729|46748.2|46728.2|46749|46729|46748.2|46728.2|1
1647530440000|2022-03-17 15:20:40|46746.5|46726.5|46730.7|46710.7|46746.5|46726.5|46730.7|46710.7|12
1647530450000|2022-03-17 15:20:50|46729.9|46709.9|46727.4|46707.4|46732.4|46712.4|46727.4|46707.4|6
1647530460000|2022-03-17 15:21:00|46725.7|46705.7|46727.4|46707.4|46727.4|46707.4|46723.2|46703.2|4
1647530470000|2022-03-17 15:21:10|46724.9|46704.9|46727.4|46707.4|46727.4|46707.4|46724.9|46704.9|5
1647530480000|2022-03-17 15:21:20|46725.7|46705.7|46713.2|46693.2|46725.7|46705.7|46713.2|46693.2|14
1647530490000|2022-03-17 15:21:30|46701.5|46681.5|46684.1|46664.1|46701.5|46681.5|46682.4|46662.4|26
1647530500000|2022-03-17 15:21:40|46682.4|46662.4|46692.4|46672.4|46692.4|46672.4|46682.4|46662.4|7
1647530510000|2022-03-17 15:21:50|46694.9|46674.9|46690.8|46670.8|46694.9|46674.9|46689.9|46669.9|6
1647530520000|2022-03-17 15:22:00|46691.6|46671.6|46682.4|46662.4|46691.6|46671.6|46682.4|46662.4|12
1647530530000|2022-03-17 15:22:10|46680.7|46660.7|46674.9|46654.9|46682.4|46662.4|46674.9|46654.9|3
1647530540000|2022-03-17 15:22:20|46673.2|46653.2|46658.2|46638.2|46673.2|46653.2|46652.4|46632.4|26
1647530550000|2022-03-17 15:22:30|46657.4|46637.4|46654|46634|46657.4|46637.4|46650.7|46630.7|3
1647530560000|2022-03-17 15:22:40|46655.7|46635.7|46659|46639|46659|46639|46655.7|46635.7|4
1647530570000|2022-03-17 15:22:50|46660.7|46640.7|46664|46644|46664|46644|46660.7|46640.7|4
1647530580000|2022-03-17 15:23:00|46667.4|46647.4|46668.2|46648.2|46668.2|46648.2|46667.4|46647.4|1
1647530590000|2022-03-17 15:23:10|46672.4|46652.4|46681.5|46661.5|46681.5|46661.5|46672.4|46652.4|7
1647530600000|2022-03-17 15:23:20|46683.2|46663.2|46684|46664|46686.5|46666.5|46683.2|46663.2|7
1647530610000|2022-03-17 15:23:30|46685.7|46665.7|46698.2|46678.2|46698.2|46678.2|46685.7|46665.7|14
1647530620000|2022-03-17 15:23:40|46694|46674|46689|46669|46694|46674|46689|46669|3
1647530630000|2022-03-17 15:23:50|46687.3|46667.3|46686.5|46666.5|46687.3|46667.3|46681.5|46661.5|5
1647530640000|2022-03-17 15:24:00|46684.8|46664.8|46689.8|46669.8|46689.8|46669.8|46684.8|46664.8|3
1647530650000|2022-03-17 15:24:10|46686.5|46666.5|46686.5|46666.5|46686.5|46666.5|46684|46664|8
1647530660000|2022-03-17 15:24:20|46689|46669|46689|46669|46689|46669|46689|46669|4
1647530670000|2022-03-17 15:24:30|46688.2|46668.2|46685.7|46665.7|46688.2|46668.2|46683.2|46663.2|8
1647530690000|2022-03-17 15:24:50|46684|46664|46680.7|46660.7|46684|46664|46680.7|46660.7|3
1647530700000|2022-03-17 15:25:00|46676.5|46656.5|46673.2|46653.2|46676.5|46656.5|46673.2|46653.2|4
1647530710000|2022-03-17 15:25:10|46680.7|46660.7|46682.4|46662.4|46683.2|46663.2|46680.7|46660.7|11
1647530720000|2022-03-17 15:25:20|46683.2|46663.2|46690.7|46670.7|46690.7|46670.7|46683.2|46663.2|4
1647530730000|2022-03-17 15:25:30|46692.4|46672.4|46688.2|46668.2|46693.2|46673.2|46688.2|46668.2|4
1647530740000|2022-03-17 15:25:40|46685.7|46665.7|46694|46674|46694|46674|46685.7|46665.7|14
1647530750000|2022-03-17 15:25:50|46693.2|46673.2|46691.6|46671.6|46694|46674|46691.6|46671.6|6
1647530760000|2022-03-17 15:26:00|46689.9|46669.9|46689.9|46669.9|46689.9|46669.9|46689.9|46669.9|3
1647530770000|2022-03-17 15:26:10|46692.4|46672.4|46702.4|46682.4|46702.4|46682.4|46692.4|46672.4|6
1647530780000|2022-03-17 15:26:20|46704.1|46684.1|46713.2|46693.2|46717.4|46697.4|46702.4|46682.4|4
1647530790000|2022-03-17 15:26:30|46709.9|46689.9|46707.4|46687.4|46709.9|46689.9|46707.4|46687.4|2
1647530810000|2022-03-17 15:26:50|46709.1|46689.1|46704.9|46684.9|46713.3|46693.3|46704.9|46684.9|8
1647530820000|2022-03-17 15:27:00|46702.4|46682.4|46684.9|46664.9|46704.9|46684.9|46683.2|46663.2|10
1647530830000|2022-03-17 15:27:10|46679.9|46659.9|46667.4|46647.4|46679.9|46659.9|46667.4|46647.4|11
1647530840000|2022-03-17 15:27:20|46669.1|46649.1|46669.9|46649.9|46669.9|46649.9|46669.1|46649.1|9
1647530850000|2022-03-17 15:27:30|46672.4|46652.4|46671.6|46651.6|46672.4|46652.4|46671.6|46651.6|7
1647530860000|2022-03-17 15:27:40|46664.9|46644.9|46657.4|46637.4|46664.9|46644.9|46657.4|46637.4|10
1647530870000|2022-03-17 15:27:50|46660.8|46640.8|46662.4|46642.4|46662.4|46642.4|46660.8|46640.8|9
1647530880000|2022-03-17 15:28:00|46661.6|46641.6|46662.4|46642.4|46662.4|46642.4|46659.9|46639.9|2
1647530890000|2022-03-17 15:28:10|46659.9|46639.9|46649.9|46629.9|46659.9|46639.9|46649.9|46629.9|6
1647530900000|2022-03-17 15:28:20|46648.2|46628.2|46649.9|46629.9|46649.9|46629.9|46647.4|46627.4|9
1647530910000|2022-03-17 15:28:30|46648.2|46628.2|46657.4|46637.4|46657.4|46637.4|46648.2|46628.2|5
1647530920000|2022-03-17 15:28:40|46661.6|46641.6|46664.9|46644.9|46664.9|46644.9|46661.6|46641.6|5
1647530930000|2022-03-17 15:28:50|||||||||2
1647530940000|2022-03-17 15:29:00|46663.2|46643.2|46662.4|46642.4|46664.9|46644.9|46662.4|46642.4|8
1647530950000|2022-03-17 15:29:10|46659.9|46639.9|46664.9|46644.9|46664.9|46644.9|46659.9|46639.9|12
1647530960000|2022-03-17 15:29:20|||||||||1
1647530970000|2022-03-17 15:29:30|46663.2|46643.2|46662.4|46642.4|46663.2|46643.2|46662.4|46642.4|2
1647530980000|2022-03-17 15:29:40|46663.2|46643.2|46663.2|46643.2|46663.2|46643.2|46660.7|46640.7|1
1647530990000|2022-03-17 15:29:50|46664.9|46644.9|46663.2|46643.2|46664.9|46644.9|46663.2|46643.2|3
1647531000000|2022-03-17 15:30:00|46660.7|46640.7|46659.9|46639.9|46660.7|46640.7|46658.2|46638.2|12
1647531010000|2022-03-17 15:30:10|46660.7|46640.7|46668.2|46648.2|46668.2|46648.2|46660.7|46640.7|5
1647531020000|2022-03-17 15:30:20|46669.9|46649.9|46681.5|46661.5|46681.5|46661.5|46669.9|46649.9|10
1647531030000|2022-03-17 15:30:30|46683.2|46663.2|46686.5|46666.5|46686.5|46666.5|46683.2|46663.2|1
1647531040000|2022-03-17 15:30:40|46689|46669|46711.5|46691.5|46711.5|46691.5|46689|46669|7
1647531050000|2022-03-17 15:30:50|46714|46694|46711.5|46691.5|46714.8|46694.8|46711.5|46691.5|16
1647531060000|2022-03-17 15:31:00|46709.8|46689.8|46706.5|46686.5|46709.8|46689.8|46701.5|46681.5|5
1647531070000|2022-03-17 15:31:10|46713.2|46693.2|46716.5|46696.5|46716.5|46696.5|46713.2|46693.2|6
1647531080000|2022-03-17 15:31:20|46714.8|46694.8|46718.2|46698.2|46718.2|46698.2|46714|46694|6
1647531090000|2022-03-17 15:31:30|46715.7|46695.7|46714|46694|46717.4|46697.4|46714|46694|4
1647531100000|2022-03-17 15:31:40|46709|46689|46709|46689|46709|46689|46709|46689|1
1647531110000|2022-03-17 15:31:50|46706.5|46686.5|46704|46684|46706.5|46686.5|46701.5|46681.5|6
1647531120000|2022-03-17 15:32:00|46702.3|46682.3|46706.5|46686.5|46706.5|46686.5|46699|46679|8
1647531130000|2022-03-17 15:32:10|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|4
1647531140000|2022-03-17 15:32:20|46709|46689|46716.5|46696.5|46716.5|46696.5|46709|46689|4
1647531150000|2022-03-17 15:32:30|46714.8|46694.8|46714|46694|46714.8|46694.8|46714|46694|5
1647531160000|2022-03-17 15:32:40|46713.2|46693.2|46711.5|46691.5|46713.2|46693.2|46710.7|46690.7|2
1647531170000|2022-03-17 15:32:50|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|0
1647531180000|2022-03-17 15:33:00|46711.5|46691.5|46711.5|46691.5|46711.5|46691.5|46711.5|46691.5|3
1647531200000|2022-03-17 15:33:20|46714|46694|46714|46694|46714|46694|46714|46694|1
1647531210000|2022-03-17 15:33:30|46714.8|46694.8|46714.8|46694.8|46714.8|46694.8|46714.8|46694.8|0
1647531220000|2022-03-17 15:33:40|46719|46699|46727.4|46707.4|46727.4|46707.4|46719|46699|8
1647531230000|2022-03-17 15:33:50|46728.2|46708.2|46726.5|46706.5|46728.2|46708.2|46726.5|46706.5|4
1647531240000|2022-03-17 15:34:00|46728.2|46708.2|46729|46709|46731.5|46711.5|46726.5|46706.5|6
1647531250000|2022-03-17 15:34:10|46727.3|46707.3|46726.5|46706.5|46727.3|46707.3|46726.5|46706.5|5
1647531260000|2022-03-17 15:34:20|||||||||4
1647531270000|2022-03-17 15:34:30|||||||||2
1647531280000|2022-03-17 15:34:40|||||||||2
1647531290000|2022-03-17 15:34:50|46724|46704|46726.5|46706.5|46726.5|46706.5|46724|46704|4
1647531300000|2022-03-17 15:35:00|||||||||2
1647531310000|2022-03-17 15:35:10|46742.5|46722.5|46748.2|46728.2|46748.2|46728.2|46742.5|46722.5|27
1647531320000|2022-03-17 15:35:20|46745.7|46725.7|46749.9|46729.9|46751.6|46731.6|46745.7|46725.7|16
1647531330000|2022-03-17 15:35:30|46746.5|46726.5|46743.2|46723.2|46746.5|46726.5|46743.2|46723.2|7
1647531340000|2022-03-17 15:35:40|46741.5|46721.5|46740.7|46720.7|46741.5|46721.5|46740.7|46720.7|8
1647531350000|2022-03-17 15:35:50|46739|46719|46736.5|46716.5|46739|46719|46736.5|46716.5|3
1647531360000|2022-03-17 15:36:00|46735.7|46715.7|46734|46714|46735.7|46715.7|46734|46714|3
1647531370000|2022-03-17 15:36:10|46731.5|46711.5|46728.2|46708.2|46731.5|46711.5|46728.2|46708.2|12
1647531380000|2022-03-17 15:36:20|46730.7|46710.7|46733.2|46713.2|46733.2|46713.2|46730.7|46710.7|7
1647531390000|2022-03-17 15:36:30|46730.7|46710.7|46728.2|46708.2|46730.7|46710.7|46728.2|46708.2|10
1647531400000|2022-03-17 15:36:40|46725.7|46705.7|46725.7|46705.7|46725.7|46705.7|46725.7|46705.7|3
1647531410000|2022-03-17 15:36:50|46724|46704|46723.2|46703.2|46724|46704|46723.2|46703.2|4
1647531420000|2022-03-17 15:37:00|46720.7|46700.7|46723.2|46703.2|46723.2|46703.2|46719|46699|9
1647531430000|2022-03-17 15:37:10|46724.9|46704.9|46727.4|46707.4|46727.4|46707.4|46724.9|46704.9|5
1647531440000|2022-03-17 15:37:20|46729.1|46709.1|46730.7|46710.7|46730.7|46710.7|46729.1|46709.1|5
1647531450000|2022-03-17 15:37:30|46729|46709|46725.7|46705.7|46729|46709|46725.7|46705.7|6
1647531460000|2022-03-17 15:37:40|||||||||2
1647531470000|2022-03-17 15:37:50|46724.1|46704.1|46723.2|46703.2|46724.1|46704.1|46720.7|46700.7|10
1647531480000|2022-03-17 15:38:00|46718.2|46698.2|46725.7|46705.7|46725.7|46705.7|46718.2|46698.2|8
1647531490000|2022-03-17 15:38:10|46729.9|46709.9|46733.2|46713.2|46735.7|46715.7|46729.9|46709.9|1
1647531500000|2022-03-17 15:38:20|||||||||5
1647531510000|2022-03-17 15:38:30|46735.7|46715.7|46738.2|46718.2|46738.2|46718.2|46735.7|46715.7|7
1647531520000|2022-03-17 15:38:40|46740.7|46720.7|46735.7|46715.7|46740.7|46720.7|46735.7|46715.7|4
1647531530000|2022-03-17 15:38:50|46730.7|46710.7|46730.7|46710.7|46730.7|46710.7|46730.7|46710.7|3
1647531540000|2022-03-17 15:39:00|46729|46709|46735.7|46715.7|46738.2|46718.2|46728.2|46708.2|4
1647531550000|2022-03-17 15:39:10|46734|46714|46732.4|46712.4|46734|46714|46730.7|46710.7|7
1647531560000|2022-03-17 15:39:20|46733.2|46713.2|46733.2|46713.2|46733.2|46713.2|46733.2|46713.2|0
1647531570000|2022-03-17 15:39:30|||||||||1
1647531580000|2022-03-17 15:39:40|46735.7|46715.7|46738.2|46718.2|46738.2|46718.2|46735.7|46715.7|4
1647531590000|2022-03-17 15:39:50|46740.7|46720.7|46740.7|46720.7|46740.7|46720.7|46738.2|46718.2|2
1647531600000|2022-03-17 15:40:00|46742.4|46722.4|46738.2|46718.2|46742.4|46722.4|46738.2|46718.2|5
1647531610000|2022-03-17 15:40:10|46735.7|46715.7|46735.7|46715.7|46735.7|46715.7|46735.7|46715.7|4
1647531620000|2022-03-17 15:40:20|46733.2|46713.2|46735.7|46715.7|46735.7|46715.7|46733.2|46713.2|1
1647531630000|2022-03-17 15:40:30|46738.2|46718.2|46738.2|46718.2|46738.2|46718.2|46738.2|46718.2|8
1647531640000|2022-03-17 15:40:40|46739.9|46719.9|46740.7|46720.7|46743.2|46723.2|46738.2|46718.2|4
1647531650000|2022-03-17 15:40:50|46739|46719|46743.2|46723.2|46743.2|46723.2|46738.2|46718.2|1
1647531660000|2022-03-17 15:41:00|46744.9|46724.9|46746.6|46726.6|46746.6|46726.6|46744.9|46724.9|6
1647531670000|2022-03-17 15:41:10|46749.1|46729.1|46766.5|46746.5|46768.2|46748.2|46749.1|46729.1|8
1647531680000|2022-03-17 15:41:20|46765.7|46745.7|46763.2|46743.2|46768.2|46748.2|46763.2|46743.2|9
1647531690000|2022-03-17 15:41:30|46758.2|46738.2|46756.6|46736.6|46758.2|46738.2|46750.7|46730.7|13
1647531700000|2022-03-17 15:41:40|46758.2|46738.2|46765.7|46745.7|46768.2|46748.2|46758.2|46738.2|4
1647531710000|2022-03-17 15:41:50|46777.4|46757.4|46774.9|46754.9|46779|46759|46774.9|46754.9|27
1647531720000|2022-03-17 15:42:00|46769.9|46749.9|46765.7|46745.7|46769.9|46749.9|46765.7|46745.7|12
1647531730000|2022-03-17 15:42:10|46769.9|46749.9|46774.1|46754.1|46774.1|46754.1|46769.9|46749.9|2
1647531740000|2022-03-17 15:42:20|46775.7|46755.7|46773.2|46753.2|46777.4|46757.4|46773.2|46753.2|12
1647531750000|2022-03-17 15:42:30|46775.7|46755.7|46780.7|46760.7|46780.7|46760.7|46775.7|46755.7|6
1647531760000|2022-03-17 15:42:40|46778.2|46758.2|46784.9|46764.9|46784.9|46764.9|46778.2|46758.2|4
1647531770000|2022-03-17 15:42:50|46781.5|46761.5|46785.7|46765.7|46785.7|46765.7|46780.7|46760.7|8
1647531780000|2022-03-17 15:43:00|46788.2|46768.2|46798.2|46778.2|46798.2|46778.2|46788.2|46768.2|18
1647531790000|2022-03-17 15:43:10|46795.7|46775.7|46790.7|46770.7|46795.7|46775.7|46790.7|46770.7|10
1647531800000|2022-03-17 15:43:20|46793.2|46773.2|46802.4|46782.4|46802.4|46782.4|46793.2|46773.2|4
1647531810000|2022-03-17 15:43:30|46804.9|46784.9|46819.9|46799.9|46822.4|46802.4|46804.9|46784.9|91
1647531820000|2022-03-17 15:43:40|46820.7|46800.7|46800.7|46780.7|46822.4|46802.4|46800.7|46780.7|30
1647531830000|2022-03-17 15:43:50|46802.4|46782.4|46807.4|46787.4|46809.1|46789.1|46802.4|46782.4|4
1647531840000|2022-03-17 15:44:00|46809.1|46789.1|46810.7|46790.7|46812.4|46792.4|46809.1|46789.1|2
1647531850000|2022-03-17 15:44:10|46813.2|46793.2|46816.6|46796.6|46816.6|46796.6|46813.2|46793.2|6
1647531860000|2022-03-17 15:44:20|46814.9|46794.9|46820.7|46800.7|46820.7|46800.7|46814.9|46794.9|10
1647531870000|2022-03-17 15:44:30|46819|46799|46826.6|46806.6|46826.6|46806.6|46819|46799|9
1647531880000|2022-03-17 15:44:40|46827.4|46807.4|46831.5|46811.5|46831.5|46811.5|46827.4|46807.4|5
1647531890000|2022-03-17 15:44:50|46833.2|46813.2|46833.2|46813.2|46834.9|46814.9|46833.2|46813.2|4
1647531900000|2022-03-17 15:45:00|46834.9|46814.9|46833.2|46813.2|46837.4|46817.4|46833.2|46813.2|15
1647531910000|2022-03-17 15:45:10|46830.7|46810.7|46830.7|46810.7|46830.7|46810.7|46829|46809|7
1647531920000|2022-03-17 15:45:20|46828.2|46808.2|46833.2|46813.2|46833.2|46813.2|46828.2|46808.2|2
1647531930000|2022-03-17 15:45:30|46829.9|46809.9|46849|46829|46849|46829|46829.9|46809.9|11
1647531940000|2022-03-17 15:45:40|46851.5|46831.5|46865.7|46845.7|46865.7|46845.7|46851.5|46831.5|3
1647531950000|2022-03-17 15:45:50|46867.4|46847.4|46875.7|46855.7|46882.4|46862.4|46867.4|46847.4|16
1647531960000|2022-03-17 15:46:00|46880.7|46860.7|46899|46879|46900.7|46880.7|46880.7|46860.7|14
1647531970000|2022-03-17 15:46:10|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|46894.9|46874.9|8
1647531980000|2022-03-17 15:46:20|46893.2|46873.2|46888.2|46868.2|46893.2|46873.2|46888.2|46868.2|14
1647531990000|2022-03-17 15:46:30|46884.9|46864.9|46897.4|46877.4|46897.4|46877.4|46882.4|46862.4|28
1647532000000|2022-03-17 15:46:40|46899.9|46879.9|46897.4|46877.4|46899.9|46879.9|46897.4|46877.4|9
1647532010000|2022-03-17 15:46:50|46895.7|46875.7|46895.7|46875.7|46895.7|46875.7|46895.7|46875.7|2
1647532020000|2022-03-17 15:47:00|46894|46874|46899.9|46879.9|46899.9|46879.9|46894|46874|15
1647532030000|2022-03-17 15:47:10|46901.5|46881.5|46907.4|46887.4|46913.2|46893.2|46901.5|46881.5|20
1647532040000|2022-03-17 15:47:20|46909|46889|46911.5|46891.5|46912.4|46892.4|46909|46889|21
1647532050000|2022-03-17 15:47:30|46913.2|46893.2|46909.9|46889.9|46919.9|46899.9|46907.4|46887.4|41
1647532060000|2022-03-17 15:47:40|46911.5|46891.5|46912.4|46892.4|46912.4|46892.4|46909.9|46889.9|3
1647532070000|2022-03-17 15:47:50|46914.9|46894.9|46914.9|46894.9|46914.9|46894.9|46912.4|46892.4|12
1647532080000|2022-03-17 15:48:00|46917.4|46897.4|46924.9|46904.9|46924.9|46904.9|46917.4|46897.4|23
1647532090000|2022-03-17 15:48:10|46927.4|46907.4|46925.7|46905.7|46927.4|46907.4|46924|46904|16
1647532100000|2022-03-17 15:48:20|46923.2|46903.2|46940.7|46920.7|46940.7|46920.7|46922.4|46902.4|17
1647532110000|2022-03-17 15:48:30|46947.4|46927.4|46926.5|46906.5|46947.4|46927.4|46926.5|46906.5|24
1647532120000|2022-03-17 15:48:40|46923.2|46903.2|46915.7|46895.7|46923.2|46903.2|46915.7|46895.7|8
1647532130000|2022-03-17 15:48:50|46908.2|46888.2|46911.6|46891.6|46915.7|46895.7|46905.7|46885.7|31
1647532140000|2022-03-17 15:49:00|46906.5|46886.5|46919.9|46899.9|46919.9|46899.9|46904.9|46884.9|19
1647532150000|2022-03-17 15:49:10|46920.7|46900.7|46913.2|46893.2|46920.7|46900.7|46908.2|46888.2|10
1647532160000|2022-03-17 15:49:20|46918.2|46898.2|46918.2|46898.2|46918.2|46898.2|46918.2|46898.2|1
1647532170000|2022-03-17 15:49:30|46919|46899|46936.5|46916.5|46937.4|46917.4|46919|46899|20
1647532180000|2022-03-17 15:49:40|46935.7|46915.7|46935.7|46915.7|46937.4|46917.4|46934.9|46914.9|9
1647532190000|2022-03-17 15:49:50|46934.9|46914.9|46937.4|46917.4|46937.4|46917.4|46933.2|46913.2|19
1647532200000|2022-03-17 15:50:00|46939.1|46919.1|46940.7|46920.7|46946.6|46926.6|46938.2|46918.2|29
1647532210000|2022-03-17 15:50:10|||||||||8
1647532220000|2022-03-17 15:50:20|46943.2|46923.2|46940.7|46920.7|46943.2|46923.2|46940.7|46920.7|3
1647532230000|2022-03-17 15:50:30|46943.2|46923.2|46956.5|46936.5|46961.5|46941.5|46943.2|46923.2|37
1647532240000|2022-03-17 15:50:40|46958.2|46938.2|46965.7|46945.7|46969.9|46949.9|46958.2|46938.2|24
1647532250000|2022-03-17 15:50:50|46962.4|46942.4|46940.7|46920.7|46962.4|46942.4|46938.2|46918.2|35
1647532260000|2022-03-17 15:51:00|46939|46919|46928.2|46908.2|46939|46919|46922.4|46902.4|47
1647532270000|2022-03-17 15:51:10|46946.6|46926.6|46940.7|46920.7|46946.6|46926.6|46940.7|46920.7|87
1647532280000|2022-03-17 15:51:20|46926.5|46906.5|46950.7|46930.7|46950.7|46930.7|46925.7|46905.7|15
1647532290000|2022-03-17 15:51:30|46949.9|46929.9|46947.4|46927.4|46949.9|46929.9|46947.4|46927.4|18
1647532300000|2022-03-17 15:51:40|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|0
1647532310000|2022-03-17 15:51:50|46944|46924|46945.7|46925.7|46945.7|46925.7|46943.2|46923.2|15
1647532320000|2022-03-17 15:52:00|46949.1|46929.1|46956.5|46936.5|46958.2|46938.2|46949.1|46929.1|21
1647532330000|2022-03-17 15:52:10|46954|46934|46953.2|46933.2|46954|46934|46950.7|46930.7|11
1647532340000|2022-03-17 15:52:20|46948.2|46928.2|46935.7|46915.7|46950.7|46930.7|46935.7|46915.7|13
1647532350000|2022-03-17 15:52:30|46938.2|46918.2|46948.2|46928.2|46948.2|46928.2|46938.2|46918.2|13
1647532360000|2022-03-17 15:52:40|46953.2|46933.2|46950.7|46930.7|46953.2|46933.2|46949.9|46929.9|18
1647532370000|2022-03-17 15:52:50|46952.4|46932.4|46958.2|46938.2|46960.7|46940.7|46952.4|46932.4|4
1647532380000|2022-03-17 15:53:00|46955.7|46935.7|46977.4|46957.4|46977.4|46957.4|46955.7|46935.7|28
1647532390000|2022-03-17 15:53:10|46975.7|46955.7|46975.7|46955.7|46980.7|46960.7|46975.7|46955.7|7
1647532400000|2022-03-17 15:53:20|46974|46954|46971.5|46951.5|46974|46954|46971.5|46951.5|12
1647532410000|2022-03-17 15:53:30|46970.7|46950.7|46964|46944|46973.2|46953.2|46964|46944|17
1647532420000|2022-03-17 15:53:40|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|2
1647532430000|2022-03-17 15:53:50|46968.2|46948.2|46970.7|46950.7|46970.7|46950.7|46968.2|46948.2|2
1647532440000|2022-03-17 15:54:00|46969.9|46949.9|46970.7|46950.7|46970.7|46950.7|46968.2|46948.2|7
1647532450000|2022-03-17 15:54:10|46971.5|46951.5|46976.5|46956.5|46976.5|46956.5|46971.5|46951.5|6
1647532460000|2022-03-17 15:54:20|46975.7|46955.7|46968.2|46948.2|46975.7|46955.7|46968.2|46948.2|19
1647532470000|2022-03-17 15:54:30|46966.5|46946.5|46963.2|46943.2|46966.5|46946.5|46959|46939|13
1647532480000|2022-03-17 15:54:40|46962.4|46942.4|46963.2|46943.2|46963.2|46943.2|46962.4|46942.4|8
1647532490000|2022-03-17 15:54:50|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46955.7|46935.7|3
1647532500000|2022-03-17 15:55:00|46962.4|46942.4|46960.7|46940.7|46971.7|46951.7|46958.2|46938.2|13
1647532510000|2022-03-17 15:55:10|46962.4|46942.4|46960.7|46940.7|46963.2|46943.2|46960.7|46940.7|4
1647532520000|2022-03-17 15:55:20|46963.2|46943.2|46965.7|46945.7|46965.7|46945.7|46961.5|46941.5|0
1647532530000|2022-03-17 15:55:30|46967.4|46947.4|46966.5|46946.5|46968.2|46948.2|46966.5|46946.5|5
1647532540000|2022-03-17 15:55:40|46967.4|46947.4|46970.7|46950.7|46970.7|46950.7|46965.7|46945.7|6
1647532550000|2022-03-17 15:55:50|46973.2|46953.2|46975.7|46955.7|46975.7|46955.7|46973.2|46953.2|28
1647532560000|2022-03-17 15:56:00|46973.2|46953.2|46968.2|46948.2|46973.2|46953.2|46965.7|46945.7|57
1647532570000|2022-03-17 15:56:10|46969.9|46949.9|46970.7|46950.7|46973.2|46953.2|46969.9|46949.9|8
1647532580000|2022-03-17 15:56:20|46972.4|46952.4|46973.2|46953.2|46973.2|46953.2|46970.7|46950.7|15
1647532590000|2022-03-17 15:56:30|46974.9|46954.9|46975.7|46955.7|46978.2|46958.2|46974.9|46954.9|29
1647532600000|2022-03-17 15:56:40|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|51
1647532610000|2022-03-17 15:56:50|46969.9|46949.9|46970.7|46950.7|46970.7|46950.7|46965.7|46945.7|2
1647532620000|2022-03-17 15:57:00|46973.2|46953.2|46975.7|46955.7|46978.2|46958.2|46973.2|46953.2|11
1647532630000|2022-03-17 15:57:10|46979.1|46959.1|46980.7|46960.7|46980.7|46960.7|46979.1|46959.1|4
1647532640000|2022-03-17 15:57:20|46978.2|46958.2|46975.7|46955.7|46978.2|46958.2|46975.7|46955.7|5
1647532650000|2022-03-17 15:57:30|46974.9|46954.9|46966.5|46946.5|46974.9|46954.9|46966.5|46946.5|9
1647532660000|2022-03-17 15:57:40|46970.7|46950.7|46970.7|46950.7|46971.5|46951.5|46970.7|46950.7|18
1647532670000|2022-03-17 15:57:50|46973.2|46953.2|46998.2|46978.2|47008.2|46988.2|46970.7|46950.7|34
1647532680000|2022-03-17 15:58:00|46997.4|46977.4|46999.9|46979.9|47002.4|46982.4|46997.4|46977.4|16
1647532690000|2022-03-17 15:58:10|46998.2|46978.2|46999.9|46979.9|47002.4|46982.4|46995.7|46975.7|12
1647532700000|2022-03-17 15:58:20|46998.2|46978.2|47005.7|46985.7|47005.7|46985.7|46995.7|46975.7|16
1647532710000|2022-03-17 15:58:30|47003.2|46983.2|47006.5|46986.5|47007.3|46987.3|46996.5|46976.5|66
1647532720000|2022-03-17 15:58:40|47005.7|46985.7|46984.8|46964.8|47005.7|46985.7|46984|46964|21
1647532730000|2022-03-17 15:58:50|46983.2|46963.2|46979.8|46959.8|46983.2|46963.2|46974.8|46954.8|12
1647532740000|2022-03-17 15:59:00|46981.5|46961.5|46971.5|46951.5|46982.3|46962.3|46966.5|46946.5|11
1647532750000|2022-03-17 15:59:10|46974|46954|46984.8|46964.8|46984.8|46964.8|46972.3|46952.3|8
1647532760000|2022-03-17 15:59:20|46987.3|46967.3|46990.7|46970.7|46996.5|46976.5|46987.3|46967.3|8
1647532770000|2022-03-17 15:59:30|46989.8|46969.8|46984.8|46964.8|46989.8|46969.8|46979.8|46959.8|4
1647532780000|2022-03-17 15:59:40|46983.2|46963.2|46987.3|46967.3|46987.3|46967.3|46982.3|46962.3|2
1647532790000|2022-03-17 15:59:50|46982.3|46962.3|46970.7|46950.7|46982.3|46962.3|46970.7|46950.7|12
1647532800000|2022-03-17 16:00:00|46972.3|46952.3|46964.8|46944.8|46974.8|46954.8|46964.8|46944.8|8
1647532810000|2022-03-17 16:00:10|46962.3|46942.3|46976.5|46956.5|46976.5|46956.5|46959.8|46939.8|14
1647532820000|2022-03-17 16:00:20|46974.8|46954.8|46972.3|46952.3|46974.8|46954.8|46972.3|46952.3|3
1647532830000|2022-03-17 16:00:30|46974|46954|46972.3|46952.3|46974.8|46954.8|46972.3|46952.3|2
1647532840000|2022-03-17 16:00:40|46974|46954|46974.8|46954.8|46977.3|46957.3|46969.8|46949.8|8
1647532850000|2022-03-17 16:00:50|46976.5|46956.5|46974.8|46954.8|46976.5|46956.5|46974.8|46954.8|7
1647532860000|2022-03-17 16:01:00|46973.2|46953.2|46974.8|46954.8|46974.8|46954.8|46964.8|46944.8|6
1647532870000|2022-03-17 16:01:10|46977.3|46957.3|46977.3|46957.3|46977.3|46957.3|46977.3|46957.3|5
1647532880000|2022-03-17 16:01:20|46979|46959|46979.8|46959.8|46981.5|46961.5|46979|46959|2
1647532890000|2022-03-17 16:01:30|46961.5|46941.5|46967.3|46947.3|46969.8|46949.8|46961.5|46941.5|18
1647532900000|2022-03-17 16:01:40|46969.8|46949.8|46974.8|46954.8|46977.3|46957.3|46969.8|46949.8|2
1647532910000|2022-03-17 16:01:50|46976.5|46956.5|46977.3|46957.3|46977.3|46957.3|46975.7|46955.7|4
1647532920000|2022-03-17 16:02:00|46975.7|46955.7|46977.3|46957.3|46977.3|46957.3|46974.8|46954.8|12
1647532930000|2022-03-17 16:02:10|46979.8|46959.8|46979|46959|46980.6|46960.6|46972.3|46952.3|14
1647532940000|2022-03-17 16:02:20|46974|46954|46972.3|46952.3|46974|46954|46969.8|46949.8|6
1647532950000|2022-03-17 16:02:30|46971.5|46951.5|46969.8|46949.8|46971.5|46951.5|46969.8|46949.8|7
1647532960000|2022-03-17 16:02:40|46969|46949|46959|46939|46969|46949|46959|46939|4
1647532970000|2022-03-17 16:02:50|46958.2|46938.2|46955.7|46935.7|46958.2|46938.2|46954|46934|4
1647532980000|2022-03-17 16:03:00|46956.5|46936.5|46954|46934|46961.5|46941.5|46954|46934|11
1647532990000|2022-03-17 16:03:10|46955.7|46935.7|46954.8|46934.8|46955.7|46935.7|46952.3|46932.3|6
1647533000000|2022-03-17 16:03:20|46957.3|46937.3|46949|46929|46957.3|46937.3|46947.3|46927.3|10
1647533010000|2022-03-17 16:03:30|46950.7|46930.7|46949|46929|46950.7|46930.7|46948.2|46928.2|2
1647533020000|2022-03-17 16:03:40|46950.7|46930.7|46953.2|46933.2|46954|46934|46950.7|46930.7|2
1647533030000|2022-03-17 16:03:50|46951.5|46931.5|46951.5|46931.5|46953.2|46933.2|46950.7|46930.7|1
1647533040000|2022-03-17 16:04:00|46954|46934|46962.4|46942.4|46962.4|46942.4|46954|46934|11
1647533050000|2022-03-17 16:04:10|46964.1|46944.1|46963.2|46943.2|46964.1|46944.1|46959.9|46939.9|2
1647533060000|2022-03-17 16:04:20|46961.5|46941.5|46980.7|46960.7|46984.9|46964.9|46961.5|46941.5|45
1647533070000|2022-03-17 16:04:30|||||||||3
1647533080000|2022-03-17 16:04:40|46979|46959|46974|46954|46980.7|46960.7|46974|46954|5
1647533090000|2022-03-17 16:04:50|46973.2|46953.2|46975.7|46955.7|46975.7|46955.7|46973.2|46953.2|1
1647533100000|2022-03-17 16:05:00|46973.2|46953.2|46973.2|46953.2|46981.5|46961.5|46973.2|46953.2|13
1647533110000|2022-03-17 16:05:10|46969.8|46949.8|46964.8|46944.8|46969.8|46949.8|46964.8|46944.8|51
1647533120000|2022-03-17 16:05:20|||||||||2
1647533130000|2022-03-17 16:05:30|46964|46944|46957.3|46937.3|46964.8|46944.8|46946.6|46926.6|33
1647533140000|2022-03-17 16:05:40|46959.8|46939.8|46962.4|46942.4|46965.7|46945.7|46959|46939|46
1647533150000|2022-03-17 16:05:50|46960.7|46940.7|46957.3|46937.3|46960.7|46940.7|46955.7|46935.7|5
1647533160000|2022-03-17 16:06:00|46956.5|46936.5|46954.8|46934.8|46956.5|46936.5|46949.8|46929.8|14
1647533180000|2022-03-17 16:06:20|46953.1|46933.1|46952.3|46932.3|46953.1|46933.1|46952.3|46932.3|10
1647533190000|2022-03-17 16:06:30|46954|46934|46949.8|46929.8|46956.5|46936.5|46949.8|46929.8|18
1647533200000|2022-03-17 16:06:40|46947.3|46927.3|46953.1|46933.1|46953.1|46933.1|46947.3|46927.3|20
1647533210000|2022-03-17 16:06:50|46951.5|46931.5|46949.8|46929.8|46953.1|46933.1|46949|46929|6
1647533220000|2022-03-17 16:07:00|46952.3|46932.3|46949.8|46929.8|46954.8|46934.8|46949.8|46929.8|6
1647533230000|2022-03-17 16:07:10|46950.6|46930.6|46950.6|46930.6|46952.3|46932.3|46949.8|46929.8|5
1647533240000|2022-03-17 16:07:20|46949.8|46929.8|46944.8|46924.8|46949.8|46929.8|46944.8|46924.8|7
1647533250000|2022-03-17 16:07:30|46942.3|46922.3|46944.8|46924.8|46944.8|46924.8|46942.3|46922.3|1
1647533260000|2022-03-17 16:07:40|46945.6|46925.6|46939|46919|46945.6|46925.6|46939|46919|10
1647533270000|2022-03-17 16:07:50|46939.8|46919.8|46939.8|46919.8|46939.8|46919.8|46939.8|46919.8|4
1647533280000|2022-03-17 16:08:00|46942.3|46922.3|46939.8|46919.8|46942.3|46922.3|46939.8|46919.8|22
1647533290000|2022-03-17 16:08:10|46937.3|46917.3|46939.8|46919.8|46939.8|46919.8|46937.3|46917.3|2
1647533300000|2022-03-17 16:08:20|46942.3|46922.3|46942.3|46922.3|46942.3|46922.3|46942.3|46922.3|2
1647533310000|2022-03-17 16:08:30|46944|46924|46938.2|46918.2|46945.6|46925.6|46930.7|46910.7|25
1647533320000|2022-03-17 16:08:40|46935.7|46915.7|46935.7|46915.7|46938.2|46918.2|46934|46914|14
1647533330000|2022-03-17 16:08:50|46937.4|46917.4|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|2
1647533340000|2022-03-17 16:09:00|46942.4|46922.4|46943.2|46923.2|46943.2|46923.2|46942.4|46922.4|9
1647533350000|2022-03-17 16:09:10|46944.9|46924.9|46951.5|46931.5|46952.4|46932.4|46944.9|46924.9|5
1647533360000|2022-03-17 16:09:20|46950.7|46930.7|46963.2|46943.2|46970.7|46950.7|46950.7|46930.7|57
1647533370000|2022-03-17 16:09:30|46961.5|46941.5|46954.9|46934.9|46964|46944|46953.2|46933.2|10
1647533380000|2022-03-17 16:09:40|46959.1|46939.1|46958.2|46938.2|46959.1|46939.1|46957.4|46937.4|19
1647533390000|2022-03-17 16:09:50|46960.7|46940.7|46953.2|46933.2|46960.7|46940.7|46953.2|46933.2|3
1647533400000|2022-03-17 16:10:00|46951.5|46931.5|46957.4|46937.4|46957.4|46937.4|46950.7|46930.7|2
1647533410000|2022-03-17 16:10:10|46955.7|46935.7|46949.9|46929.9|46955.7|46935.7|46949.9|46929.9|9
1647533420000|2022-03-17 16:10:20|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|46949.1|46929.1|2
1647533430000|2022-03-17 16:10:30|46944.9|46924.9|46944.9|46924.9|46944.9|46924.9|46940.7|46920.7|5
1647533440000|2022-03-17 16:10:40|46940.7|46920.7|46937.4|46917.4|46941.6|46921.6|46933.2|46913.2|16
1647533450000|2022-03-17 16:10:50|46935.7|46915.7|46930.7|46910.7|46935.7|46915.7|46930.7|46910.7|4
1647533460000|2022-03-17 16:11:00|46929|46909|46929.9|46909.9|46929.9|46909.9|46928.2|46908.2|8
1647533470000|2022-03-17 16:11:10|46933.1|46913.1|46944.8|46924.8|46944.8|46924.8|46933.1|46913.1|28
1647533480000|2022-03-17 16:11:20|46943.1|46923.1|46940.6|46920.6|46943.1|46923.1|46936.5|46916.5|2
1647533490000|2022-03-17 16:11:30|46939.8|46919.8|46942.3|46922.3|46947.3|46927.3|46939.8|46919.8|8
1647533500000|2022-03-17 16:11:40|||||||||1
1647533510000|2022-03-17 16:11:50|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|6
1647533520000|2022-03-17 16:12:00|46952.3|46932.3|46959.8|46939.8|46959.8|46939.8|46951.5|46931.5|10
1647533530000|2022-03-17 16:12:10|46961.5|46941.5|46962.3|46942.3|46962.3|46942.3|46957.3|46937.3|11
1647533540000|2022-03-17 16:12:20|46964.8|46944.8|46962.3|46942.3|46974|46954|46962.3|46942.3|22
1647533550000|2022-03-17 16:12:30|46960.6|46940.6|46962.3|46942.3|46962.3|46942.3|46960.6|46940.6|4
1647533560000|2022-03-17 16:12:40|46959.8|46939.8|46962.3|46942.3|46964.8|46944.8|46959.8|46939.8|6
1647533570000|2022-03-17 16:12:50|46959.8|46939.8|46967.3|46947.3|46967.3|46947.3|46959.8|46939.8|10
1647533580000|2022-03-17 16:13:00|46970.6|46950.6|46979.8|46959.8|46979.8|46959.8|46969.8|46949.8|12
1647533590000|2022-03-17 16:13:10|46981.5|46961.5|46979.8|46959.8|46982.3|46962.3|46979.8|46959.8|9
1647533600000|2022-03-17 16:13:20|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|10
1647533610000|2022-03-17 16:13:30|46984|46964|46979.8|46959.8|46984.8|46964.8|46979.8|46959.8|8
1647533620000|2022-03-17 16:13:40|46978.1|46958.1|46979.8|46959.8|46982.3|46962.3|46978.1|46958.1|7
1647533630000|2022-03-17 16:13:50|46981.5|46961.5|46979.8|46959.8|46981.5|46961.5|46979.8|46959.8|16
1647533640000|2022-03-17 16:14:00|46981.5|46961.5|46984|46964|46986.5|46966.5|46981.5|46961.5|8
1647533650000|2022-03-17 16:14:10|46982.3|46962.3|46982.3|46962.3|46984|46964|46982.3|46962.3|3
1647533660000|2022-03-17 16:14:20|46980.6|46960.6|46983.2|46963.2|46984|46964|46979.8|46959.8|8
1647533670000|2022-03-17 16:14:30|46984|46964|46986.5|46966.5|46986.5|46966.5|46984|46964|2
1647533680000|2022-03-17 16:14:40|46984|46964|46982.3|46962.3|46984|46964|46982.3|46962.3|13
1647533690000|2022-03-17 16:14:50|46983.1|46963.1|46982.3|46962.3|46983.1|46963.1|46982.3|46962.3|2
1647533700000|2022-03-17 16:15:00|46984.8|46964.8|46983.1|46963.1|46987.3|46967.3|46983.1|46963.1|7
1647533710000|2022-03-17 16:15:10|46982.3|46962.3|46984.8|46964.8|46984.8|46964.8|46982.3|46962.3|0
1647533720000|2022-03-17 16:15:20|46983.1|46963.1|46982.3|46962.3|46984.8|46964.8|46982.3|46962.3|3
1647533730000|2022-03-17 16:15:30|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|3
1647533740000|2022-03-17 16:15:40|46987.3|46967.3|46987.3|46967.3|46987.3|46967.3|46984.8|46964.8|11
1647533750000|2022-03-17 16:15:50|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|20
1647533760000|2022-03-17 16:16:00|46983.1|46963.1|47005.6|46985.6|47005.6|46985.6|46983.1|46963.1|24
1647533770000|2022-03-17 16:16:10|47004|46984|47007.3|46987.3|47009|46989|47002.3|46982.3|7
1647533780000|2022-03-17 16:16:20|47009|46989|47031.5|47011.5|47033.2|47013.2|47007.3|46987.3|31
1647533790000|2022-03-17 16:16:30|47029.8|47009.8|47022.3|47002.3|47029.8|47009.8|47022.3|47002.3|9
1647533800000|2022-03-17 16:16:40|47019.8|46999.8|47012.3|46992.3|47019.8|46999.8|47008.1|46988.1|9
1647533810000|2022-03-17 16:16:50|47013.1|46993.1|47017.3|46997.3|47017.3|46997.3|47013.1|46993.1|4
1647533820000|2022-03-17 16:17:00|47019.8|46999.8|47020.6|47000.6|47023.1|47003.1|47019.8|46999.8|9
1647533830000|2022-03-17 16:17:10|47022.3|47002.3|47019.8|46999.8|47022.3|47002.3|47017.3|46997.3|1
1647533840000|2022-03-17 16:17:20|47022.3|47002.3|47034|47014|47044|47024|47019.8|46999.8|42
1647533850000|2022-03-17 16:17:30|||||||||2
1647533860000|2022-03-17 16:17:40|47032.3|47012.3|47029|47009|47032.3|47012.3|47028.2|47008.2|7
1647533870000|2022-03-17 16:17:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|2
1647533880000|2022-03-17 16:18:00|47029.8|47009.8|47030.7|47010.7|47031.5|47011.5|47029.8|47009.8|27
1647533890000|2022-03-17 16:18:10|47029|47009|47030.7|47010.7|47031.5|47011.5|47029|47009|13
1647533900000|2022-03-17 16:18:20|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|2
1647533910000|2022-03-17 16:18:30|47030.7|47010.7|47020.7|47000.7|47030.7|47010.7|47018.2|46998.2|17
1647533920000|2022-03-17 16:18:40|47019|46999|47017.4|46997.4|47019|46999|47015.7|46995.7|11
1647533930000|2022-03-17 16:18:50|47016.5|46996.5|47013.2|46993.2|47016.5|46996.5|47013.2|46993.2|1
1647533940000|2022-03-17 16:19:00|47014.9|46994.9|47018.2|46998.2|47018.2|46998.2|47013.2|46993.2|5
1647533950000|2022-03-17 16:19:10|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|13
1647533960000|2022-03-17 16:19:20|47020.7|47000.7|47018.2|46998.2|47020.7|47000.7|47018.2|46998.2|8
1647533970000|2022-03-17 16:19:30|47020.7|47000.7|47021.5|47001.5|47021.5|47001.5|47020.7|47000.7|6
1647533980000|2022-03-17 16:19:40|47020.7|47000.7|47018.2|46998.2|47020.7|47000.7|47016.5|46996.5|6
1647533990000|2022-03-17 16:19:50|47016.5|46996.5|47018.2|46998.2|47018.2|46998.2|47015.7|46995.7|0
1647534000000|2022-03-17 16:20:00|47020.7|47000.7|47023.2|47003.2|47023.2|47003.2|47020.7|47000.7|13
1647534010000|2022-03-17 16:20:10|47024.9|47004.9|47020.7|47000.7|47024.9|47004.9|47020.7|47000.7|2
1647534020000|2022-03-17 16:20:20|47019|46999|47015.7|46995.7|47020.7|47000.7|47015.7|46995.7|19
1647534030000|2022-03-17 16:20:30|47018.2|46998.2|47015.7|46995.7|47018.2|46998.2|47015.7|46995.7|5
1647534040000|2022-03-17 16:20:40|47018.2|46998.2|47015.7|46995.7|47018.2|46998.2|47015.7|46995.7|11
1647534050000|2022-03-17 16:20:50|47006.5|46986.5|47001.5|46981.5|47006.5|46986.5|47001.5|46981.5|2
1647534060000|2022-03-17 16:21:00|47003.2|46983.2|47007.4|46987.4|47009|46989|47001.5|46981.5|2
1647534070000|2022-03-17 16:21:10|47008.2|46988.2|47014|46994|47014|46994|47005.7|46985.7|6
1647534080000|2022-03-17 16:21:20|47006.5|46986.5|47004|46984|47006.5|46986.5|47001.5|46981.5|7
1647534090000|2022-03-17 16:21:30|47001.5|46981.5|47005.7|46985.7|47005.7|46985.7|47001.5|46981.5|0
1647534100000|2022-03-17 16:21:40|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|2
1647534110000|2022-03-17 16:21:50|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|3
1647534120000|2022-03-17 16:22:00|47011.5|46991.5|47017.3|46997.3|47018.1|46998.1|47011.5|46991.5|12
1647534130000|2022-03-17 16:22:10|47018.2|46998.2|47010.7|46990.7|47018.2|46998.2|47010.7|46990.7|2
1647534140000|2022-03-17 16:22:20|47011.5|46991.5|47013.2|46993.2|47013.2|46993.2|47010.7|46990.7|1
1647534150000|2022-03-17 16:22:30|||||||||1
1647534160000|2022-03-17 16:22:40|47011.5|46991.5|47003.2|46983.2|47011.5|46991.5|47003.2|46983.2|3
1647534170000|2022-03-17 16:22:50|47004.9|46984.9|47008.2|46988.2|47008.2|46988.2|47004.9|46984.9|2
1647534180000|2022-03-17 16:23:00|47009.9|46989.9|47010.7|46990.7|47010.7|46990.7|47009.9|46989.9|2
1647534190000|2022-03-17 16:23:10|47008.2|46988.2|47010.7|46990.7|47010.7|46990.7|47008.2|46988.2|4
1647534200000|2022-03-17 16:23:20|47009.1|46989.1|47008.2|46988.2|47009.1|46989.1|47008.2|46988.2|4
1647534210000|2022-03-17 16:23:30|47009|46989|47013.2|46993.2|47014|46994|47009|46989|2
1647534220000|2022-03-17 16:23:40|47014.9|46994.9|47013.2|46993.2|47015.7|46995.7|47012.4|46992.4|2
1647534230000|2022-03-17 16:23:50|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|3
1647534240000|2022-03-17 16:24:00|47005.7|46985.7|47005.7|46985.7|47008.2|46988.2|47003.2|46983.2|3
1647534250000|2022-03-17 16:24:10|47003.2|46983.2|47003.2|46983.2|47005.7|46985.7|47000.7|46980.7|2
1647534260000|2022-03-17 16:24:20|47000.7|46980.7|47007.4|46987.4|47008.2|46988.2|47000.7|46980.7|3
1647534270000|2022-03-17 16:24:30|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47005.7|46985.7|1
1647534280000|2022-03-17 16:24:40|47009.9|46989.9|47010.7|46990.7|47010.7|46990.7|47008.2|46988.2|8
1647534290000|2022-03-17 16:24:50|47012.4|46992.4|47010.7|46990.7|47013.2|46993.2|47010.7|46990.7|4
1647534300000|2022-03-17 16:25:00|47009|46989|47010.7|46990.7|47010.7|46990.7|47008.2|46988.2|5
1647534310000|2022-03-17 16:25:10|47009|46989|47008.2|46988.2|47010.7|46990.7|47008.2|46988.2|5
1647534320000|2022-03-17 16:25:20|47005.7|46985.7|47008.2|46988.2|47010.7|46990.7|47003.2|46983.2|3
1647534330000|2022-03-17 16:25:30|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|47009.9|46989.9|18
1647534340000|2022-03-17 16:25:40|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|0
1647534350000|2022-03-17 16:25:50|||||||||9
1647534360000|2022-03-17 16:26:00|47012.4|46992.4|47009|46989|47013.2|46993.2|47009|46989|7
1647534370000|2022-03-17 16:26:10|47010.7|46990.7|47008.2|46988.2|47010.7|46990.7|47008.2|46988.2|1
1647534380000|2022-03-17 16:26:20|47007.4|46987.4|47010.7|46990.7|47011.5|46991.5|47007.4|46987.4|9
1647534390000|2022-03-17 16:26:30|47011.5|46991.5|47019.9|46999.9|47020.7|47000.7|47011.5|46991.5|10
1647534400000|2022-03-17 16:26:40|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|12
1647534410000|2022-03-17 16:26:50|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|4
1647534420000|2022-03-17 16:27:00|47018.2|46998.2|47013.2|46993.2|47018.2|46998.2|47013.2|46993.2|5
1647534430000|2022-03-17 16:27:10|47010.7|46990.7|47008.2|46988.2|47010.7|46990.7|47008.2|46988.2|9
1647534440000|2022-03-17 16:27:20|47009.9|46989.9|47005.7|46985.7|47009.9|46989.9|47003.2|46983.2|8
1647534460000|2022-03-17 16:27:40|47003.2|46983.2|47005.7|46985.7|47005.7|46985.7|47003.2|46983.2|3
1647534470000|2022-03-17 16:27:50|47004.9|46984.9|47003.2|46983.2|47005.7|46985.7|47003.2|46983.2|2
1647534480000|2022-03-17 16:28:00|46998.2|46978.2|47000.7|46980.7|47000.7|46980.7|46995.7|46975.7|11
1647534490000|2022-03-17 16:28:10|47001.5|46981.5|47003.2|46983.2|47003.2|46983.2|47000.7|46980.7|1
1647534500000|2022-03-17 16:28:20|47004.9|46984.9|47003.2|46983.2|47007.4|46987.4|47003.2|46983.2|4
1647534510000|2022-03-17 16:28:30|47004.9|46984.9|47003.2|46983.2|47005.7|46985.7|47000.7|46980.7|6
1647534520000|2022-03-17 16:28:40|47004.9|46984.9|47000.7|46980.7|47005.7|46985.7|46999|46979|6
1647534530000|2022-03-17 16:28:50|||||||||3
1647534540000|2022-03-17 16:29:00|47001.6|46981.6|46998.2|46978.2|47001.6|46981.6|46995.7|46975.7|6
1647534550000|2022-03-17 16:29:10|46996.5|46976.5|46993.2|46973.2|46996.5|46976.5|46990.7|46970.7|15
1647534560000|2022-03-17 16:29:20|46991.5|46971.5|46988.2|46968.2|46991.5|46971.5|46988.2|46968.2|1
1647534570000|2022-03-17 16:29:30|46990.7|46970.7|46995.7|46975.7|46995.7|46975.7|46990.7|46970.7|3
1647534580000|2022-03-17 16:29:40|46997.4|46977.4|46998.2|46978.2|47003.2|46983.2|46997.4|46977.4|10
1647534590000|2022-03-17 16:29:50|46996.5|46976.5|46993.2|46973.2|46998.2|46978.2|46990.7|46970.7|5
1647534600000|2022-03-17 16:30:00|46994.9|46974.9|46988.2|46968.2|46995.7|46975.7|46988.2|46968.2|10
1647534610000|2022-03-17 16:30:10|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|6
1647534620000|2022-03-17 16:30:20|46986.5|46966.5|46985.7|46965.7|46988.2|46968.2|46984|46964|5
1647534630000|2022-03-17 16:30:30|46984|46964|46988.2|46968.2|46988.2|46968.2|46983.2|46963.2|1
1647534640000|2022-03-17 16:30:40|46985.7|46965.7|46988.2|46968.2|46988.2|46968.2|46985.7|46965.7|4
1647534650000|2022-03-17 16:30:50|46989.9|46969.9|46988.2|46968.2|46989.9|46969.9|46988.2|46968.2|1
1647534660000|2022-03-17 16:31:00|46985.7|46965.7|46990.7|46970.7|46990.7|46970.7|46985.7|46965.7|5
1647534670000|2022-03-17 16:31:10|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|6
1647534680000|2022-03-17 16:31:20|46984|46964|46981.5|46961.5|46984|46964|46981.5|46961.5|2
1647534690000|2022-03-17 16:31:30|46979|46959|46985.7|46965.7|46985.7|46965.7|46979|46959|6
1647534700000|2022-03-17 16:31:40|||||||||2
1647534710000|2022-03-17 16:31:50|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|6
1647534720000|2022-03-17 16:32:00|46985.7|46965.7|46990.7|46970.7|46990.7|46970.7|46983.2|46963.2|17
1647534730000|2022-03-17 16:32:10|46988.2|46968.2|46984.9|46964.9|46988.2|46968.2|46984.9|46964.9|5
1647534740000|2022-03-17 16:32:20|46985.7|46965.7|46985.7|46965.7|46990.7|46970.7|46985.7|46965.7|7
1647534750000|2022-03-17 16:32:30|46982.3|46962.3|46975.7|46955.7|46982.3|46962.3|46975.7|46955.7|10
1647534760000|2022-03-17 16:32:40|||||||||1
1647534770000|2022-03-17 16:32:50|46974.9|46954.9|46983.2|46963.2|46983.2|46963.2|46972.4|46952.4|15
1647534780000|2022-03-17 16:33:00|46982.4|46962.4|46980.7|46960.7|46984.1|46964.1|46980.7|46960.7|15
1647534790000|2022-03-17 16:33:10|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|6
1647534800000|2022-03-17 16:33:20|46990.7|46970.7|46989|46969|46990.7|46970.7|46988.2|46968.2|14
1647534810000|2022-03-17 16:33:30|46987.3|46967.3|46989.9|46969.9|46992.4|46972.4|46985.7|46965.7|4
1647534820000|2022-03-17 16:33:40|46990.7|46970.7|46992.4|46972.4|46992.4|46972.4|46989.9|46969.9|29
1647534830000|2022-03-17 16:33:50|46994.1|46974.1|46989.1|46969.1|46997.4|46977.4|46989.1|46969.1|21
1647534840000|2022-03-17 16:34:00|46990.8|46970.8|47004.1|46984.1|47004.1|46984.1|46989.1|46969.1|3
1647534850000|2022-03-17 16:34:10|47002.4|46982.4|47020.8|47000.8|47021.6|47001.6|47001.6|46981.6|20
1647534860000|2022-03-17 16:34:20|47019.1|46999.1|47016.6|46996.6|47021.6|47001.6|47015.8|46995.8|9
1647534870000|2022-03-17 16:34:30|47014.9|46994.9|47009.1|46989.1|47014.9|46994.9|47009.1|46989.1|1
1647534880000|2022-03-17 16:34:40|47010.8|46990.8|47010.8|46990.8|47011.6|46991.6|47010.8|46990.8|1
1647534890000|2022-03-17 16:34:50|47011.6|46991.6|47009.1|46989.1|47011.6|46991.6|47006.6|46986.6|8
1647534900000|2022-03-17 16:35:00|47007.4|46987.4|47015.8|46995.8|47015.8|46995.8|47005.8|46985.8|2
1647534910000|2022-03-17 16:35:10|47019.1|46999.1|47036.6|47016.6|47036.6|47016.6|47019.1|46999.1|33
1647534920000|2022-03-17 16:35:20|47039.1|47019.1|47034.9|47014.9|47039.1|47019.1|47034.9|47014.9|4
1647534930000|2022-03-17 16:35:30|47039.1|47019.1|47039.1|47019.1|47041.6|47021.6|47039.1|47019.1|12
1647534940000|2022-03-17 16:35:40|47033.3|47013.3|47029.1|47009.1|47033.3|47013.3|47029.1|47009.1|14
1647534950000|2022-03-17 16:35:50|47031.6|47011.6|47039.1|47019.1|47039.1|47019.1|47031.6|47011.6|8
1647534960000|2022-03-17 16:36:00|47029.1|47009.1|47025.8|47005.8|47030.8|47010.8|47025.8|47005.8|7
1647534970000|2022-03-17 16:36:10|47024.1|47004.1|47021.6|47001.6|47026.6|47006.6|47021.6|47001.6|4
1647534980000|2022-03-17 16:36:20|47023.3|47003.3|47020.8|47000.8|47023.3|47003.3|47018.3|46998.3|2
1647534990000|2022-03-17 16:36:30|47019.1|46999.1|47040.8|47020.8|47040.8|47020.8|47019.1|46999.1|7
1647535000000|2022-03-17 16:36:40|47039.1|47019.1|47050.8|47030.8|47050.8|47030.8|47038.3|47018.3|11
1647535010000|2022-03-17 16:36:50|47049.1|47029.1|47066.6|47046.6|47069.1|47049.1|47048.3|47028.3|15
1647535020000|2022-03-17 16:37:00|47064.9|47044.9|47071.6|47051.6|47071.6|47051.6|47064.9|47044.9|12
1647535030000|2022-03-17 16:37:10|47074.1|47054.1|47064.1|47044.1|47074.1|47054.1|47061.6|47041.6|17
1647535040000|2022-03-17 16:37:20|47062.4|47042.4|47061.6|47041.6|47064.9|47044.9|47061.6|47041.6|36
1647535050000|2022-03-17 16:37:30|47058.2|47038.2|47055.7|47035.7|47058.2|47038.2|47052.4|47032.4|16
1647535060000|2022-03-17 16:37:40|47053.2|47033.2|47037.3|47017.3|47053.2|47033.2|47036.5|47016.5|44
1647535070000|2022-03-17 16:37:50|47039|47019|47034|47014|47039|47019|47034|47014|30
1647535080000|2022-03-17 16:38:00|47034.8|47014.8|47034|47014|47037.3|47017.3|47032.3|47012.3|9
1647535090000|2022-03-17 16:38:10|47024.7|47004.7|47009.8|46989.8|47026.5|47006.5|47009.8|46989.8|97
1647535100000|2022-03-17 16:38:20|47007.3|46987.3|47007.3|46987.3|47009.8|46989.8|47007.3|46987.3|6
1647535110000|2022-03-17 16:38:30|47006.5|46986.5|47009.8|46989.8|47011.5|46991.5|47004.8|46984.8|9
1647535120000|2022-03-17 16:38:40|47008.1|46988.1|47002.3|46982.3|47008.1|46988.1|46999.8|46979.8|4
1647535130000|2022-03-17 16:38:50|47001.5|46981.5|46997.3|46977.3|47001.5|46981.5|46997.3|46977.3|2
1647535140000|2022-03-17 16:39:00|46981.5|46961.5|46996.5|46976.5|46996.5|46976.5|46981.5|46961.5|28
1647535150000|2022-03-17 16:39:10|46994.8|46974.8|46992.3|46972.3|46997.3|46977.3|46992.3|46972.3|6
1647535160000|2022-03-17 16:39:20|46994.8|46974.8|47002.3|46982.3|47004.8|46984.8|46994.8|46974.8|4
1647535170000|2022-03-17 16:39:30|46999.8|46979.8|47002.3|46982.3|47004.8|46984.8|46999.8|46979.8|1
1647535180000|2022-03-17 16:39:40|46999.8|46979.8|46992.3|46972.3|46999.8|46979.8|46992.3|46972.3|9
1647535190000|2022-03-17 16:39:50|46991.5|46971.5|46982.3|46962.3|46991.5|46971.5|46982.3|46962.3|3
1647535200000|2022-03-17 16:40:00|46977.3|46957.3|46967.3|46947.3|46977.3|46957.3|46959.8|46939.8|14
1647535210000|2022-03-17 16:40:10|46968.9|46948.9|46981.5|46961.5|46984.8|46964.8|46968.9|46948.9|23
1647535220000|2022-03-17 16:40:20|46979|46959|46987.3|46967.3|46989.8|46969.8|46979|46959|5
1647535230000|2022-03-17 16:40:30|46989|46969|46992.3|46972.3|46992.3|46972.3|46989|46969|8
1647535240000|2022-03-17 16:40:40|46987.3|46967.3|46984.8|46964.8|46987.3|46967.3|46982.3|46962.3|9
1647535250000|2022-03-17 16:40:50|46982.3|46962.3|46990.6|46970.6|46992.3|46972.3|46982.3|46962.3|9
1647535260000|2022-03-17 16:41:00|46992.3|46972.3|46990.6|46970.6|46992.3|46972.3|46989.8|46969.8|3
1647535270000|2022-03-17 16:41:10|46988.9|46968.9|46990.6|46970.6|46990.6|46970.6|46988.9|46968.9|4
1647535280000|2022-03-17 16:41:20|46988.9|46968.9|46993.1|46973.1|46994.8|46974.8|46988.9|46968.9|6
1647535290000|2022-03-17 16:41:30|46991.4|46971.4|46986.4|46966.4|46991.4|46971.4|46986.4|46966.4|5
1647535300000|2022-03-17 16:41:40|46988.9|46968.9|46983.9|46963.9|46988.9|46968.9|46983.9|46963.9|10
1647535310000|2022-03-17 16:41:50|46981.4|46961.4|46983.1|46963.1|46983.9|46963.9|46981.4|46961.4|4
1647535320000|2022-03-17 16:42:00|46983.9|46963.9|46963.9|46943.9|46983.9|46963.9|46963.9|46943.9|16
1647535330000|2022-03-17 16:42:10|46976.4|46956.4|46978.9|46958.9|46981.4|46961.4|46976.4|46956.4|7
1647535340000|2022-03-17 16:42:20|46980.6|46960.6|46978.9|46958.9|46981.4|46961.4|46978.9|46958.9|0
1647535350000|2022-03-17 16:42:30|46981.4|46961.4|46978.9|46958.9|46981.4|46961.4|46978.9|46958.9|9
1647535360000|2022-03-17 16:42:40|46977.2|46957.2|46977.2|46957.2|46977.2|46957.2|46977.2|46957.2|1
1647535370000|2022-03-17 16:42:50|46975.6|46955.6|46977.2|46957.2|46977.2|46957.2|46968.9|46948.9|15
1647535380000|2022-03-17 16:43:00|46978.9|46958.9|46983.9|46963.9|46983.9|46963.9|46978.9|46958.9|4
1647535390000|2022-03-17 16:43:10|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|6
1647535400000|2022-03-17 16:43:20|46988.1|46968.1|46975.6|46955.6|46988.1|46968.1|46975.6|46955.6|5
1647535410000|2022-03-17 16:43:30|46977.3|46957.3|46977.3|46957.3|46977.3|46957.3|46977.3|46957.3|4
1647535420000|2022-03-17 16:43:40|46976.4|46956.4|46973.9|46953.9|46976.4|46956.4|46973.1|46953.1|0
1647535430000|2022-03-17 16:43:50|46975.6|46955.6|46971.4|46951.4|46975.6|46955.6|46969.7|46949.7|6
1647535440000|2022-03-17 16:44:00|46969.7|46949.7|46971.4|46951.4|46971.4|46951.4|46969.7|46949.7|6
1647535460000|2022-03-17 16:44:20|46973.1|46953.1|46975.6|46955.6|46975.6|46955.6|46973.1|46953.1|4
1647535470000|2022-03-17 16:44:30|46973.1|46953.1|46970.6|46950.6|46975.6|46955.6|46970.6|46950.6|3
1647535480000|2022-03-17 16:44:40|46972.3|46952.3|46975.6|46955.6|46975.6|46955.6|46971.4|46951.4|6
1647535490000|2022-03-17 16:44:50|46973.1|46953.1|46968.1|46948.1|46973.1|46953.1|46968.1|46948.1|6
1647535500000|2022-03-17 16:45:00|46969.8|46949.8|46961.4|46941.4|46970.6|46950.6|46959|46939|13
1647535510000|2022-03-17 16:45:10|46960.6|46940.6|46951.5|46931.5|46963.1|46943.1|46948.1|46928.1|20
1647535520000|2022-03-17 16:45:20|46949.8|46929.8|46948.1|46928.1|46949.8|46929.8|46943.9|46923.9|11
1647535530000|2022-03-17 16:45:30|46946.4|46926.4|46948.1|46928.1|46952.3|46932.3|46946.4|46926.4|17
1647535540000|2022-03-17 16:45:40|46949.8|46929.8|46950.6|46930.6|46950.6|46930.6|46948.1|46928.1|3
1647535550000|2022-03-17 16:45:50|46947.3|46927.3|46950.6|46930.6|46950.6|46930.6|46947.3|46927.3|4
1647535560000|2022-03-17 16:46:00|46948.9|46928.9|46950.6|46930.6|46950.6|46930.6|46948.9|46928.9|1
1647535570000|2022-03-17 16:46:10|46952.3|46932.3|46954.8|46934.8|46958.2|46938.2|46952.3|46932.3|5
1647535580000|2022-03-17 16:46:20|46955.6|46935.6|46954.8|46934.8|46957.3|46937.3|46953.1|46933.1|6
1647535590000|2022-03-17 16:46:30|46953.1|46933.1|46957.3|46937.3|46957.3|46937.3|46953.1|46933.1|1
1647535600000|2022-03-17 16:46:40|46953.1|46933.1|46950.6|46930.6|46955.6|46935.6|46950.6|46930.6|9
1647535610000|2022-03-17 16:46:50|46949.7|46929.7|46948.9|46928.9|46951.4|46931.4|46946.4|46926.4|6
1647535620000|2022-03-17 16:47:00|46947.2|46927.2|46950.6|46930.6|46950.6|46930.6|46946.4|46926.4|5
1647535630000|2022-03-17 16:47:10|46946.4|46926.4|46943.9|46923.9|46946.4|46926.4|46943.9|46923.9|16
1647535640000|2022-03-17 16:47:20|46946.4|46926.4|46948.9|46928.9|46948.9|46928.9|46944.7|46924.7|4
1647535650000|2022-03-17 16:47:30|46946.4|46926.4|46943.9|46923.9|46946.4|46926.4|46943.9|46923.9|1
1647535660000|2022-03-17 16:47:40|46945.6|46925.6|46943.9|46923.9|46948.9|46928.9|46943.9|46923.9|6
1647535670000|2022-03-17 16:47:50|46946.4|46926.4|46943.9|46923.9|46946.4|46926.4|46943.9|46923.9|2
1647535680000|2022-03-17 16:48:00|46948.9|46928.9|46951.4|46931.4|46953.1|46933.1|46948.9|46928.9|13
1647535690000|2022-03-17 16:48:10|46949.7|46929.7|46951.4|46931.4|46951.4|46931.4|46948.9|46928.9|3
1647535700000|2022-03-17 16:48:20|46953.9|46933.9|46956.4|46936.4|46956.4|46936.4|46953.9|46933.9|5
1647535710000|2022-03-17 16:48:30|46958.1|46938.1|46957.2|46937.2|46958.1|46938.1|46956.4|46936.4|0
1647535720000|2022-03-17 16:48:40|46956.4|46936.4|46963.1|46943.1|46963.1|46943.1|46953.9|46933.9|12
1647535730000|2022-03-17 16:48:50|46964.8|46944.8|46963.9|46943.9|46964.8|46944.8|46963.1|46943.1|2
1647535740000|2022-03-17 16:49:00|46961.4|46941.4|46966.4|46946.4|46966.4|46946.4|46961.4|46941.4|15
1647535750000|2022-03-17 16:49:10|||||||||23
1647535760000|2022-03-17 16:49:20|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|46963.9|46943.9|7
1647535770000|2022-03-17 16:49:30|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|46962.3|46942.3|4
1647535780000|2022-03-17 16:49:40|46963.9|46943.9|46968.9|46948.9|46970.6|46950.6|46963.9|46943.9|10
1647535790000|2022-03-17 16:49:50|46966.4|46946.4|46961.4|46941.4|46966.4|46946.4|46961.4|46941.4|2
1647535800000|2022-03-17 16:50:00|46958.9|46938.9|46963.9|46943.9|46963.9|46943.9|46958.9|46938.9|1
1647535810000|2022-03-17 16:50:10|46964.7|46944.7|46963.9|46943.9|46964.7|46944.7|46963.9|46943.9|4
1647535820000|2022-03-17 16:50:20|||||||||3
1647535830000|2022-03-17 16:50:30|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|10
1647535840000|2022-03-17 16:50:40|||||||||1
1647535850000|2022-03-17 16:50:50|46963.1|46943.1|46963.9|46943.9|46963.9|46943.9|46963.1|46943.1|2
1647535860000|2022-03-17 16:51:00|46965.6|46945.6|46966.4|46946.4|46966.4|46946.4|46965.6|46945.6|5
1647535870000|2022-03-17 16:51:10|46968.9|46948.9|46968.9|46948.9|46968.9|46948.9|46968.9|46948.9|2
1647535880000|2022-03-17 16:51:20|46968.1|46948.1|46965.6|46945.6|46968.1|46948.1|46965.6|46945.6|2
1647535890000|2022-03-17 16:51:30|46963.1|46943.1|46963.9|46943.9|46965.6|46945.6|46963.1|46943.1|3
1647535900000|2022-03-17 16:51:40|46962.2|46942.2|46965.6|46945.6|46965.6|46945.6|46961.4|46941.4|4
1647535910000|2022-03-17 16:51:50|46969|46949|46973.9|46953.9|46973.9|46953.9|46967.3|46947.3|8
1647535920000|2022-03-17 16:52:00|46975.6|46955.6|46991.4|46971.4|46991.4|46971.4|46975.6|46955.6|15
1647535930000|2022-03-17 16:52:10|||||||||9
1647535940000|2022-03-17 16:52:20|46986.4|46966.4|46986.4|46966.4|46986.4|46966.4|46986.4|46966.4|11
1647535950000|2022-03-17 16:52:30|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|2
1647535960000|2022-03-17 16:52:40|46985.6|46965.6|46986.4|46966.4|46986.4|46966.4|46985.6|46965.6|5
1647535970000|2022-03-17 16:52:50|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|1
1647535980000|2022-03-17 16:53:00|46996.4|46976.4|46998.1|46978.1|47001.4|46981.4|46996.4|46976.4|13
1647535990000|2022-03-17 16:53:10|47008.1|46988.1|47013.9|46993.9|47013.9|46993.9|47008.1|46988.1|9
1647536000000|2022-03-17 16:53:20|47016.4|46996.4|47018.9|46998.9|47018.9|46998.9|47016.4|46996.4|3
1647536010000|2022-03-17 16:53:30|47021.4|47001.4|47021.4|47001.4|47022.2|47002.2|47018.9|46998.9|6
1647536020000|2022-03-17 16:53:40|47023.1|47003.1|47017.2|46997.2|47023.9|47003.9|47017.2|46997.2|6
1647536030000|2022-03-17 16:53:50|47014.7|46994.7|47011.4|46991.4|47014.7|46994.7|47011.4|46991.4|5
1647536040000|2022-03-17 16:54:00|47013.1|46993.1|47008.9|46988.9|47013.1|46993.1|47003.9|46983.9|4
1647536050000|2022-03-17 16:54:10|47006.4|46986.4|47001.4|46981.4|47006.4|46986.4|47001.4|46981.4|6
1647536060000|2022-03-17 16:54:20|46999.7|46979.7|47001.4|46981.4|47001.4|46981.4|46998.9|46978.9|4
1647536070000|2022-03-17 16:54:30|47003.1|46983.1|46998.9|46978.9|47003.9|46983.9|46998.9|46978.9|8
1647536080000|2022-03-17 16:54:40|47000.6|46980.6|46988.9|46968.9|47000.6|46980.6|46988.9|46968.9|2
1647536090000|2022-03-17 16:54:50|46987.2|46967.2|46983.9|46963.9|46988.1|46968.1|46983.9|46963.9|4
1647536100000|2022-03-17 16:55:00|46982.2|46962.2|46983.9|46963.9|46983.9|46963.9|46981.4|46961.4|19
1647536110000|2022-03-17 16:55:10|46985.6|46965.6|46983.9|46963.9|46985.6|46965.6|46983.9|46963.9|19
1647536120000|2022-03-17 16:55:20|46967.2|46947.2|46973.9|46953.9|46973.9|46953.9|46967.2|46947.2|47
1647536130000|2022-03-17 16:55:30|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|46971.4|46951.4|1
1647536140000|2022-03-17 16:55:40|46973.9|46953.9|46975.6|46955.6|46975.6|46955.6|46973.9|46953.9|1
1647536150000|2022-03-17 16:55:50|||||||||2
1647536160000|2022-03-17 16:56:00|46988.1|46968.1|46991.4|46971.4|46991.4|46971.4|46988.1|46968.1|7
1647536170000|2022-03-17 16:56:10|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|46986.4|46966.4|2
1647536180000|2022-03-17 16:56:20|46986.4|46966.4|46988.9|46968.9|46988.9|46968.9|46986.4|46966.4|7
1647536190000|2022-03-17 16:56:30|||||||||2
1647536200000|2022-03-17 16:56:40|46986.4|46966.4|46988.9|46968.9|46988.9|46968.9|46986.4|46966.4|5
1647536210000|2022-03-17 16:56:50|46986.4|46966.4|46983.9|46963.9|46986.4|46966.4|46983.9|46963.9|2
1647536220000|2022-03-17 16:57:00|46985.6|46965.6|46991.4|46971.4|46991.4|46971.4|46983.9|46963.9|13
1647536230000|2022-03-17 16:57:10|46989.7|46969.7|46991.4|46971.4|46991.4|46971.4|46986.4|46966.4|9
1647536240000|2022-03-17 16:57:20|46988.1|46968.1|46983.9|46963.9|46988.9|46968.9|46983.9|46963.9|6
1647536250000|2022-03-17 16:57:30|46986.4|46966.4|46988.1|46968.1|46988.1|46968.1|46983.9|46963.9|2
1647536260000|2022-03-17 16:57:40|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|3
1647536270000|2022-03-17 16:57:50|46983.9|46963.9|46981.4|46961.4|46985.6|46965.6|46981.4|46961.4|2
1647536280000|2022-03-17 16:58:00|46985.6|46965.6|46976.4|46956.4|46985.6|46965.6|46974.7|46954.7|7
1647536290000|2022-03-17 16:58:10|46973.9|46953.9|46973.9|46953.9|46973.9|46953.9|46973.9|46953.9|9
1647536300000|2022-03-17 16:58:20|46971.4|46951.4|46963.9|46943.9|46971.4|46951.4|46963.9|46943.9|9
1647536310000|2022-03-17 16:58:30|||||||||3
1647536320000|2022-03-17 16:58:40|46962.2|46942.2|46957.2|46937.2|46964.7|46944.7|46957.2|46937.2|20
1647536330000|2022-03-17 16:58:50|46955.5|46935.5|46960.5|46940.5|46960.5|46940.5|46950.5|46930.5|21
1647536340000|2022-03-17 16:59:00|46966.4|46946.4|46979.8|46959.8|46979.8|46959.8|46966.4|46946.4|96
1647536350000|2022-03-17 16:59:10|46973.1|46953.1|47004.8|46984.8|47004.8|46984.8|46968.9|46948.9|72
1647536360000|2022-03-17 16:59:20|47007.3|46987.3|47045.7|47025.7|47050.7|47030.7|47005.6|46985.6|119
1647536370000|2022-03-17 16:59:30|47040.7|47020.7|47009|46989|47040.7|47020.7|47009|46989|45
1647536380000|2022-03-17 16:59:40|47008.2|46988.2|47009|46989|47015.7|46995.7|47008.2|46988.2|95
1647536390000|2022-03-17 16:59:50|47006.5|46986.5|47019.9|46999.9|47025.7|47005.7|46984|46964|152
1647536400000|2022-03-17 17:00:00|47020.7|47000.7|47034|47014|47034.8|47014.8|47020.7|47000.7|50
1647536410000|2022-03-17 17:00:10|47035.7|47015.7|47046.5|47026.5|47055.7|47035.7|47035.7|47015.7|27
1647536420000|2022-03-17 17:00:20|47048.2|47028.2|47034|47014|47048.2|47028.2|47034|47014|6
1647536430000|2022-03-17 17:00:30|47035.7|47015.7|47050.7|47030.7|47050.7|47030.7|47035.7|47015.7|4
1647536440000|2022-03-17 17:00:40|47052.4|47032.4|47046.5|47026.5|47052.4|47032.4|47046.5|47026.5|29
1647536450000|2022-03-17 17:00:50|47045.7|47025.7|47048.2|47028.2|47048.2|47028.2|47045.7|47025.7|5
1647536460000|2022-03-17 17:01:00|47046.5|47026.5|47043.2|47023.2|47046.5|47026.5|47043.2|47023.2|8
1647536470000|2022-03-17 17:01:10|47041.5|47021.5|47035.7|47015.7|47042.4|47022.4|47035.7|47015.7|2
1647536480000|2022-03-17 17:01:20|47040.7|47020.7|47053.2|47033.2|47053.2|47033.2|47040.7|47020.7|7
1647536490000|2022-03-17 17:01:30|47058.2|47038.2|47070.7|47050.7|47070.7|47050.7|47058.2|47038.2|10
1647536500000|2022-03-17 17:01:40|47073.2|47053.2|47083.2|47063.2|47083.2|47063.2|47073.2|47053.2|35
1647536510000|2022-03-17 17:01:50|47087.4|47067.4|47092.4|47072.4|47092.4|47072.4|47087.4|47067.4|16
1647536520000|2022-03-17 17:02:00|47095.7|47075.7|47095.7|47075.7|47099.9|47079.9|47095.7|47075.7|14
1647536530000|2022-03-17 17:02:10|47098.2|47078.2|47102.4|47082.4|47102.4|47082.4|47098.2|47078.2|10
1647536540000|2022-03-17 17:02:20|47100.7|47080.7|47093.2|47073.2|47100.7|47080.7|47093.2|47073.2|12
1647536550000|2022-03-17 17:02:30|47091.5|47071.5|47093.2|47073.2|47093.2|47073.2|47090.7|47070.7|3
1647536560000|2022-03-17 17:02:40|47088.2|47068.2|47089.9|47069.9|47089.9|47069.9|47085.7|47065.7|5
1647536570000|2022-03-17 17:02:50|47091.6|47071.6|47094.9|47074.9|47094.9|47074.9|47091.6|47071.6|6
1647536580000|2022-03-17 17:03:00|47096.6|47076.6|47095.7|47075.7|47097.4|47077.4|47095.7|47075.7|6
1647536600000|2022-03-17 17:03:20|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|5
1647536610000|2022-03-17 17:03:30|47102.4|47082.4|47125.7|47105.7|47125.7|47105.7|47102.4|47082.4|16
1647536620000|2022-03-17 17:03:40|47128.2|47108.2|47130.7|47110.7|47152.4|47132.4|47118.2|47098.2|27
1647536630000|2022-03-17 17:03:50|47129|47109|47122.4|47102.4|47129|47109|47118.2|47098.2|3
1647536640000|2022-03-17 17:04:00|47118.2|47098.2|47122.4|47102.4|47122.4|47102.4|47118.2|47098.2|5
1647536650000|2022-03-17 17:04:10|47124.9|47104.9|47123.2|47103.2|47124.9|47104.9|47123.2|47103.2|8
1647536660000|2022-03-17 17:04:20|47121.5|47101.5|47113.2|47093.2|47121.5|47101.5|47110.7|47090.7|2
1647536670000|2022-03-17 17:04:30|47117.4|47097.4|47120.7|47100.7|47120.7|47100.7|47117.4|47097.4|1
1647536680000|2022-03-17 17:04:40|47121.5|47101.5|47120.7|47100.7|47123.2|47103.2|47120.7|47100.7|0
1647536690000|2022-03-17 17:04:50|47125.7|47105.7|47125.7|47105.7|47125.7|47105.7|47125.7|47105.7|6
1647536700000|2022-03-17 17:05:00|47128.2|47108.2|47120.7|47100.7|47128.2|47108.2|47120.7|47100.7|6
1647536710000|2022-03-17 17:05:10|47108.2|47088.2|47103.2|47083.2|47108.2|47088.2|47103.2|47083.2|13
1647536720000|2022-03-17 17:05:20|47100.7|47080.7|47095.7|47075.7|47100.7|47080.7|47095.7|47075.7|4
1647536730000|2022-03-17 17:05:30|47096.5|47076.5|47098.2|47078.2|47098.2|47078.2|47095.7|47075.7|3
1647536740000|2022-03-17 17:05:40|||||||||2
1647536750000|2022-03-17 17:05:50|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|6
1647536760000|2022-03-17 17:06:00|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|2
1647536770000|2022-03-17 17:06:10|47094.8|47074.8|47083.2|47063.2|47094.8|47074.8|47083.2|47063.2|7
1647536780000|2022-03-17 17:06:20|47086.6|47066.6|47089.9|47069.9|47089.9|47069.9|47085.7|47065.7|2
1647536790000|2022-03-17 17:06:30|47090.7|47070.7|47095.7|47075.7|47097.4|47077.4|47090.7|47070.7|2
1647536800000|2022-03-17 17:06:40|47097.4|47077.4|47103.2|47083.2|47103.2|47083.2|47095.7|47075.7|1
1647536810000|2022-03-17 17:06:50|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|47105.7|47085.7|5
1647536820000|2022-03-17 17:07:00|47105.7|47085.7|47108.2|47088.2|47108.2|47088.2|47105.7|47085.7|2
1647536830000|2022-03-17 17:07:10|47104.9|47084.9|47108.2|47088.2|47108.2|47088.2|47103.2|47083.2|1
1647536840000|2022-03-17 17:07:20|47106.5|47086.5|47108.2|47088.2|47108.2|47088.2|47106.5|47086.5|2
1647536850000|2022-03-17 17:07:30|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|1
1647536860000|2022-03-17 17:07:40|47105.7|47085.7|47100.7|47080.7|47105.7|47085.7|47100.7|47080.7|1
1647536870000|2022-03-17 17:07:50|47102.4|47082.4|47103.2|47083.2|47103.2|47083.2|47102.4|47082.4|2
1647536880000|2022-03-17 17:08:00|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47100.7|47080.7|2
1647536890000|2022-03-17 17:08:10|47100.7|47080.7|47103.2|47083.2|47103.2|47083.2|47100.7|47080.7|1
1647536900000|2022-03-17 17:08:20|47101.5|47081.5|47100.7|47080.7|47101.5|47081.5|47099|47079|2
1647536910000|2022-03-17 17:08:30|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|0
1647536920000|2022-03-17 17:08:40|47104|47084|47104.9|47084.9|47104.9|47084.9|47103.2|47083.2|0
1647536930000|2022-03-17 17:08:50|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47103.2|47083.2|4
1647536940000|2022-03-17 17:09:00|47103.2|47083.2|47106.5|47086.5|47108.2|47088.2|47103.2|47083.2|1
1647536950000|2022-03-17 17:09:10|47107.4|47087.4|47103.2|47083.2|47108.2|47088.2|47103.2|47083.2|1
1647536960000|2022-03-17 17:09:20|47102.4|47082.4|47100.7|47080.7|47102.4|47082.4|47099.9|47079.9|1
1647536970000|2022-03-17 17:09:30|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47100.7|47080.7|2
1647536980000|2022-03-17 17:09:40|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47101.5|47081.5|0
1647536990000|2022-03-17 17:09:50|47105.7|47085.7|47108.2|47088.2|47108.2|47088.2|47105.7|47085.7|3
1647537000000|2022-03-17 17:10:00|47109.9|47089.9|47113.2|47093.2|47115.7|47095.7|47109.9|47089.9|0
1647537010000|2022-03-17 17:10:10|47111.5|47091.5|47113.2|47093.2|47114.9|47094.9|47111.5|47091.5|1
1647537020000|2022-03-17 17:10:20|47108.2|47088.2|47107.4|47087.4|47108.2|47088.2|47107.4|47087.4|5
1647537030000|2022-03-17 17:10:30|47105.7|47085.7|47098.2|47078.2|47105.7|47085.7|47098.2|47078.2|5
1647537040000|2022-03-17 17:10:40|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|3
1647537050000|2022-03-17 17:10:50|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|8
1647537060000|2022-03-17 17:11:00|47101.6|47081.6|47095.7|47075.7|47101.6|47081.6|47090.7|47070.7|11
1647537070000|2022-03-17 17:11:10|47097.4|47077.4|47098.2|47078.2|47098.2|47078.2|47097.3|47077.3|1
1647537080000|2022-03-17 17:11:20|47096.5|47076.5|47090.7|47070.7|47096.5|47076.5|47090.7|47070.7|1
1647537090000|2022-03-17 17:11:30|47088.2|47068.2|47089.9|47069.9|47090.7|47070.7|47088.2|47068.2|4
1647537100000|2022-03-17 17:11:40|47089|47069|47085.7|47065.7|47090.7|47070.7|47084|47064|5
1647537110000|2022-03-17 17:11:50|47087.4|47067.4|47085.7|47065.7|47088.2|47068.2|47085.7|47065.7|1
1647537120000|2022-03-17 17:12:00|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|4
1647537130000|2022-03-17 17:12:10|||||||||1
1647537140000|2022-03-17 17:12:20|47089.1|47069.1|47085.7|47065.7|47089.1|47069.1|47085.7|47065.7|5
1647537150000|2022-03-17 17:12:30|47079.9|47059.9|47075.7|47055.7|47079.9|47059.9|47075.7|47055.7|5
1647537160000|2022-03-17 17:12:40|47079.9|47059.9|47081.5|47061.5|47081.5|47061.5|47079.9|47059.9|2
1647537170000|2022-03-17 17:12:50|47083.2|47063.2|47088.2|47068.2|47088.2|47068.2|47083.2|47063.2|4
1647537180000|2022-03-17 17:13:00|47085.7|47065.7|47075.7|47055.7|47085.7|47065.7|47075.7|47055.7|4
1647537190000|2022-03-17 17:13:10|47074|47054|47073.2|47053.2|47074|47054|47073.2|47053.2|2
1647537200000|2022-03-17 17:13:20|47070.7|47050.7|47061.5|47041.5|47070.7|47050.7|47061.5|47041.5|6
1647537210000|2022-03-17 17:13:30|47059.8|47039.8|47058.2|47038.2|47061.5|47041.5|47058.2|47038.2|2
1647537220000|2022-03-17 17:13:40|47055.7|47035.7|47051.5|47031.5|47055.7|47035.7|47051.5|47031.5|3
1647537230000|2022-03-17 17:13:50|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47051.5|47031.5|1
1647537240000|2022-03-17 17:14:00|||||||||2
1647537250000|2022-03-17 17:14:10|47050.7|47030.7|47045.7|47025.7|47050.7|47030.7|47045.7|47025.7|8
1647537260000|2022-03-17 17:14:20|47044|47024|47030.7|47010.7|47044.9|47024.9|47030.7|47010.7|11
1647537270000|2022-03-17 17:14:30|47031.5|47011.5|47038.2|47018.2|47039.9|47019.9|47031.5|47011.5|4
1647537280000|2022-03-17 17:14:40|47037.4|47017.4|47035.7|47015.7|47037.4|47017.4|47035.7|47015.7|0
1647537290000|2022-03-17 17:14:50|47037.4|47017.4|47040.7|47020.7|47040.7|47020.7|47037.4|47017.4|2
1647537300000|2022-03-17 17:15:00|47042.4|47022.4|47050.7|47030.7|47050.7|47030.7|47042.4|47022.4|4
1647537310000|2022-03-17 17:15:10|||||||||1
1647537320000|2022-03-17 17:15:20|47048.2|47028.2|47047.4|47027.4|47048.2|47028.2|47047.4|47027.4|0
1647537340000|2022-03-17 17:15:40|47049.1|47029.1|47053.2|47033.2|47053.2|47033.2|47049.1|47029.1|2
1647537350000|2022-03-17 17:15:50|||||||||2
1647537360000|2022-03-17 17:16:00|47054|47034|47057.4|47037.4|47057.4|47037.4|47054|47034|8
1647537370000|2022-03-17 17:16:10|47059.9|47039.9|47059.9|47039.9|47060.7|47040.7|47058.2|47038.2|0
1647537380000|2022-03-17 17:16:20|47060.7|47040.7|47070.7|47050.7|47070.7|47050.7|47060.7|47040.7|8
1647537390000|2022-03-17 17:16:30|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647537400000|2022-03-17 17:16:40|47082.4|47062.4|47090.7|47070.7|47090.7|47070.7|47082.4|47062.4|4
1647537410000|2022-03-17 17:16:50|47093.2|47073.2|47085.7|47065.7|47098.2|47078.2|47085.7|47065.7|9
1647537420000|2022-03-17 17:17:00|47087.4|47067.4|47088.2|47068.2|47088.2|47068.2|47084|47064|0
1647537440000|2022-03-17 17:17:20|47085.7|47065.7|47088.2|47068.2|47093.2|47073.2|47085.7|47065.7|5
1647537450000|2022-03-17 17:17:30|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|0
1647537460000|2022-03-17 17:17:40|47094.9|47074.9|47107.4|47087.4|47107.4|47087.4|47094.9|47074.9|1
1647537470000|2022-03-17 17:17:50|47108.2|47088.2|47110.7|47090.7|47110.7|47090.7|47108.2|47088.2|3
1647537480000|2022-03-17 17:18:00|47112.4|47092.4|47128.2|47108.2|47129.9|47109.9|47112.4|47092.4|8
1647537490000|2022-03-17 17:18:10|47127.4|47107.4|47119.9|47099.9|47127.4|47107.4|47119.9|47099.9|1
1647537500000|2022-03-17 17:18:20|47118.2|47098.2|47108.2|47088.2|47118.2|47098.2|47108.2|47088.2|5
1647537510000|2022-03-17 17:18:30|47105.7|47085.7|47100.7|47080.7|47108.2|47088.2|47100.7|47080.7|2
1647537520000|2022-03-17 17:18:40|47102.4|47082.4|47099|47079|47103.2|47083.2|47099|47079|2
1647537530000|2022-03-17 17:18:50|47098.2|47078.2|47090.7|47070.7|47098.2|47078.2|47090.7|47070.7|3
1647537540000|2022-03-17 17:19:00|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|0
1647537550000|2022-03-17 17:19:10|47097.4|47077.4|47098.2|47078.2|47098.2|47078.2|47095.7|47075.7|2
1647537560000|2022-03-17 17:19:20|47094.8|47074.8|47093.2|47073.2|47094.8|47074.8|47093.2|47073.2|3
1647537570000|2022-03-17 17:19:30|47094.9|47074.9|47093.2|47073.2|47094.9|47074.9|47093.2|47073.2|0
1647537590000|2022-03-17 17:19:50|||||||||1
1647537600000|2022-03-17 17:20:00|47084|47064|47078.2|47058.2|47084|47064|47078.2|47058.2|1
1647537620000|2022-03-17 17:20:20|47079.9|47059.9|47078.2|47058.2|47079.9|47059.9|47078.2|47058.2|4
1647537630000|2022-03-17 17:20:30|47079.9|47059.9|47083.2|47063.2|47083.2|47063.2|47079.9|47059.9|1
1647537640000|2022-03-17 17:20:40|47084.9|47064.9|47088.2|47068.2|47088.2|47068.2|47084.9|47064.9|1
1647537650000|2022-03-17 17:20:50|47091.5|47071.5|47105.7|47085.7|47105.7|47085.7|47091.5|47071.5|4
1647537660000|2022-03-17 17:21:00|47107.4|47087.4|47113.2|47093.2|47115.7|47095.7|47107.4|47087.4|6
1647537670000|2022-03-17 17:21:10|47115.7|47095.7|47118.2|47098.2|47118.2|47098.2|47115.7|47095.7|0
1647537690000|2022-03-17 17:21:30|47115.7|47095.7|47118.2|47098.2|47118.2|47098.2|47115.7|47095.7|0
1647537700000|2022-03-17 17:21:40|47116.5|47096.5|47104.8|47084.8|47116.5|47096.5|47104.8|47084.8|6
1647537710000|2022-03-17 17:21:50|47104|47084|47107.4|47087.4|47107.4|47087.4|47101.5|47081.5|2
1647537720000|2022-03-17 17:22:00|47108.2|47088.2|47107.4|47087.4|47108.2|47088.2|47107.4|47087.4|1
1647537730000|2022-03-17 17:22:10|47109|47089|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|2
1647537740000|2022-03-17 17:22:20|47109.9|47089.9|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|1
1647537770000|2022-03-17 17:22:50|47109|47089|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|1
1647537780000|2022-03-17 17:23:00|47109|47089|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|0
1647537800000|2022-03-17 17:23:20|47109.9|47089.9|47103.2|47083.2|47109.9|47089.9|47103.2|47083.2|30
1647537810000|2022-03-17 17:23:30|47100.7|47080.7|47098.2|47078.2|47100.7|47080.7|47098.2|47078.2|1
1647537820000|2022-03-17 17:23:40|47096.5|47076.5|47093.2|47073.2|47096.5|47076.5|47090.7|47070.7|4
1647537830000|2022-03-17 17:23:50|47090.7|47070.7|47093.2|47073.2|47093.2|47073.2|47090.7|47070.7|1
1647537840000|2022-03-17 17:24:00|47090.7|47070.7|47089|47069|47090.7|47070.7|47088.2|47068.2|3
1647537850000|2022-03-17 17:24:10|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47089.8|47069.8|1
1647537860000|2022-03-17 17:24:20|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|2
1647537870000|2022-03-17 17:24:30|47090.7|47070.7|47075.7|47055.7|47090.7|47070.7|47075.7|47055.7|9
1647537880000|2022-03-17 17:24:40|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647537890000|2022-03-17 17:24:50|47075.7|47055.7|47078.2|47058.2|47078.2|47058.2|47074|47054|1
1647537900000|2022-03-17 17:25:00|||||||||4
1647537910000|2022-03-17 17:25:10|47074|47054|47068.2|47048.2|47074|47054|47065.7|47045.7|4
1647537930000|2022-03-17 17:25:30|||||||||1
1647537940000|2022-03-17 17:25:40|||||||||3
1647537950000|2022-03-17 17:25:50|||||||||1
1647537960000|2022-03-17 17:26:00|47062.4|47042.4|47064.9|47044.9|47064.9|47044.9|47058.2|47038.2|6
1647537970000|2022-03-17 17:26:10|47067.4|47047.4|47068.2|47048.2|47068.2|47048.2|47064|47044|5
1647537980000|2022-03-17 17:26:20|||||||||1
1647537990000|2022-03-17 17:26:30|47070.7|47050.7|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|2
1647538000000|2022-03-17 17:26:40|47063.2|47043.2|47069|47049|47069.9|47049.9|47063.2|47043.2|3
1647538010000|2022-03-17 17:26:50|47068.2|47048.2|47064.9|47044.9|47068.2|47048.2|47060.7|47040.7|3
1647538020000|2022-03-17 17:27:00|47067.4|47047.4|47068.2|47048.2|47073.2|47053.2|47066.5|47046.5|1
1647538030000|2022-03-17 17:27:10|47072.4|47052.4|47067.4|47047.4|47072.4|47052.4|47067.4|47047.4|9
1647538040000|2022-03-17 17:27:20|47069.9|47049.9|47065.7|47045.7|47069.9|47049.9|47065.7|47045.7|2
1647538050000|2022-03-17 17:27:30|47068.2|47048.2|47063.2|47043.2|47068.2|47048.2|47063.2|47043.2|2
1647538060000|2022-03-17 17:27:40|47060.7|47040.7|47059.9|47039.9|47060.7|47040.7|47059.9|47039.9|1
1647538070000|2022-03-17 17:27:50|47060.7|47040.7|47073.2|47053.2|47073.2|47053.2|47057.3|47037.3|5
1647538080000|2022-03-17 17:28:00|47071.5|47051.5|47083.2|47063.2|47083.2|47063.2|47071.5|47051.5|1
1647538090000|2022-03-17 17:28:10|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647538100000|2022-03-17 17:28:20|47087.4|47067.4|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|0
1647538110000|2022-03-17 17:28:30|47089.9|47069.9|47078.2|47058.2|47090.7|47070.7|47078.2|47058.2|7
1647538120000|2022-03-17 17:28:40|47076.5|47056.5|47075.7|47055.7|47076.5|47056.5|47070.7|47050.7|7
1647538130000|2022-03-17 17:28:50|47074|47054|47069|47049|47074|47054|47069|47049|2
1647538140000|2022-03-17 17:29:00|47068.2|47048.2|47065.7|47045.7|47070.7|47050.7|47063.2|47043.2|2
1647538150000|2022-03-17 17:29:10|47063.2|47043.2|47063.2|47043.2|47068.2|47048.2|47063.2|47043.2|0
1647538160000|2022-03-17 17:29:20|47064.9|47044.9|47068.2|47048.2|47068.2|47048.2|47064.9|47044.9|1
1647538170000|2022-03-17 17:29:30|47064.8|47044.8|47064.9|47044.9|47068.2|47048.2|47063.2|47043.2|6
1647538180000|2022-03-17 17:29:40|47068.2|47048.2|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|2
1647538190000|2022-03-17 17:29:50|47068.2|47048.2|47073.2|47053.2|47073.2|47053.2|47068.2|47048.2|1
1647538200000|2022-03-17 17:30:00|47070.7|47050.7|47083.2|47063.2|47083.2|47063.2|47070.7|47050.7|0
1647538210000|2022-03-17 17:30:10|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|2
1647538220000|2022-03-17 17:30:20|47079.9|47059.9|47082.4|47062.4|47082.4|47062.4|47078.2|47058.2|0
1647538230000|2022-03-17 17:30:30|47080.7|47060.7|47076.5|47056.5|47080.7|47060.7|47076.5|47056.5|8
1647538240000|2022-03-17 17:30:40|47078.2|47058.2|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|1
1647538250000|2022-03-17 17:30:50|47074|47054|47073.2|47053.2|47074|47054|47073.2|47053.2|2
1647538260000|2022-03-17 17:31:00|47074.8|47054.8|47075.7|47055.7|47078.2|47058.2|47074.8|47054.8|0
1647538270000|2022-03-17 17:31:10|47074|47054|47070.7|47050.7|47074|47054|47070.7|47050.7|1
1647538280000|2022-03-17 17:31:20|||||||||3
1647538290000|2022-03-17 17:31:30|47064.8|47044.8|47068.2|47048.2|47068.2|47048.2|47064.8|47044.8|7
1647538310000|2022-03-17 17:31:50|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|0
1647538320000|2022-03-17 17:32:00|47069|47049|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|4
1647538340000|2022-03-17 17:32:20|47066.5|47046.5|47063.2|47043.2|47066.5|47046.5|47063.2|47043.2|4
1647538350000|2022-03-17 17:32:30|47064.8|47044.8|47065.7|47045.7|47065.7|47045.7|47063.2|47043.2|0
1647538360000|2022-03-17 17:32:40|47064|47044|47070.7|47050.7|47070.7|47050.7|47064|47044|1
1647538370000|2022-03-17 17:32:50|47073.2|47053.2|47070.7|47050.7|47073.2|47053.2|47070.7|47050.7|0
1647538380000|2022-03-17 17:33:00|47073.2|47053.2|47063.2|47043.2|47073.2|47053.2|47063.2|47043.2|0
1647538390000|2022-03-17 17:33:10|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47064.8|47044.8|0
1647538400000|2022-03-17 17:33:20|47063.2|47043.2|47064|47044|47065.7|47045.7|47063.2|47043.2|0
1647538410000|2022-03-17 17:33:30|47063.2|47043.2|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|2
1647538450000|2022-03-17 17:34:10|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47055.7|47035.7|2
1647538460000|2022-03-17 17:34:20|47056.5|47036.5|47053.2|47033.2|47058.2|47038.2|47053.2|47033.2|1
1647538480000|2022-03-17 17:34:40|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|1
1647538490000|2022-03-17 17:34:50|47050.7|47030.7|47047.3|47027.3|47050.7|47030.7|47047.3|47027.3|10
1647538500000|2022-03-17 17:35:00|47048.2|47028.2|47050.7|47030.7|47050.7|47030.7|47048.2|47028.2|2
1647538510000|2022-03-17 17:35:10|47052.3|47032.3|47050.7|47030.7|47053.2|47033.2|47050.7|47030.7|5
1647538520000|2022-03-17 17:35:20|||||||||1
1647538530000|2022-03-17 17:35:30|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|0
1647538540000|2022-03-17 17:35:40|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|3
1647538550000|2022-03-17 17:35:50|47052.3|47032.3|47043.2|47023.2|47053.2|47033.2|47041.5|47021.5|4
1647538560000|2022-03-17 17:36:00|47041.5|47021.5|47043.2|47023.2|47043.2|47023.2|47040.7|47020.7|0
1647538570000|2022-03-17 17:36:10|47044.8|47024.8|47045.7|47025.7|47045.7|47025.7|47044.8|47024.8|1
1647538580000|2022-03-17 17:36:20|47043.2|47023.2|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|1
1647538590000|2022-03-17 17:36:30|47044.8|47024.8|47050.7|47030.7|47050.7|47030.7|47044.8|47024.8|9
1647538610000|2022-03-17 17:36:50|47052.3|47032.3|47053.2|47033.2|47053.2|47033.2|47052.3|47032.3|3
1647538620000|2022-03-17 17:37:00|47055.7|47035.7|47060.7|47040.7|47060.7|47040.7|47055.7|47035.7|9
1647538630000|2022-03-17 17:37:10|47063.2|47043.2|47070.7|47050.7|47070.7|47050.7|47063.2|47043.2|4
1647538640000|2022-03-17 17:37:20|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|2
1647538660000|2022-03-17 17:37:40|||||||||2
1647538670000|2022-03-17 17:37:50|47068.2|47048.2|47065.7|47045.7|47068.2|47048.2|47065.7|47045.7|4
1647538680000|2022-03-17 17:38:00|47063.2|47043.2|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|4
1647538690000|2022-03-17 17:38:10|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|0
1647538700000|2022-03-17 17:38:20|47060.7|47040.7|47063.2|47043.2|47063.2|47043.2|47058.2|47038.2|3
1647538730000|2022-03-17 17:38:50|||||||||2
1647538740000|2022-03-17 17:39:00|47064|47044|47064|47044|47064|47044|47064|47044|0
1647538750000|2022-03-17 17:39:10|47067.3|47047.3|47074|47054|47075.7|47055.7|47067.3|47047.3|1
1647538760000|2022-03-17 17:39:20|47074.8|47054.8|47083.2|47063.2|47083.2|47063.2|47073.2|47053.2|2
1647538770000|2022-03-17 17:39:30|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|3
1647538780000|2022-03-17 17:39:40|47086.5|47066.5|47090.7|47070.7|47090.7|47070.7|47085.7|47065.7|3
1647538790000|2022-03-17 17:39:50|47093.2|47073.2|47090.7|47070.7|47093.2|47073.2|47090.7|47070.7|7
1647538800000|2022-03-17 17:40:00|47092.3|47072.3|47114.8|47094.8|47114.8|47094.8|47092.3|47072.3|7
1647538810000|2022-03-17 17:40:10|47118.2|47098.2|47126.5|47106.5|47130.7|47110.7|47118.2|47098.2|9
1647538820000|2022-03-17 17:40:20|47125.7|47105.7|47124|47104|47127.3|47107.3|47124|47104|2
1647538830000|2022-03-17 17:40:30|47125.7|47105.7|47126.5|47106.5|47126.5|47106.5|47125.7|47105.7|0
1647538840000|2022-03-17 17:40:40|47129|47109|47130.7|47110.7|47131.5|47111.5|47126.5|47106.5|5
1647538850000|2022-03-17 17:40:50|||||||||1
1647538860000|2022-03-17 17:41:00|47129|47109|47124.8|47104.8|47129|47109|47122.3|47102.3|7
1647538870000|2022-03-17 17:41:10|47122.3|47102.3|47120.7|47100.7|47124.8|47104.8|47120.7|47100.7|1
1647538880000|2022-03-17 17:41:20|47118.2|47098.2|47098.2|47078.2|47118.2|47098.2|47098.2|47078.2|5
1647538900000|2022-03-17 17:41:40|47096.5|47076.5|47095.7|47075.7|47098.2|47078.2|47095.7|47075.7|2
1647538910000|2022-03-17 17:41:50|47093.2|47073.2|47083.1|47063.1|47093.2|47073.2|47083.1|47063.1|4
1647538920000|2022-03-17 17:42:00|47082.3|47062.3|47083.1|47063.1|47083.1|47063.1|47080.6|47060.6|5
1647538930000|2022-03-17 17:42:10|47082.3|47062.3|47078.1|47058.1|47083.1|47063.1|47078.1|47058.1|4
1647538940000|2022-03-17 17:42:20|47076.5|47056.5|47075.6|47055.6|47076.5|47056.5|47075.6|47055.6|2
1647538950000|2022-03-17 17:42:30|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|0
1647538960000|2022-03-17 17:42:40|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|2
1647538970000|2022-03-17 17:42:50|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|5
1647538980000|2022-03-17 17:43:00|47075.6|47055.6|47078.1|47058.1|47078.1|47058.1|47075.6|47055.6|3
1647538990000|2022-03-17 17:43:10|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|1
1647539000000|2022-03-17 17:43:20|47079|47059|47080.6|47060.6|47080.6|47060.6|47079|47059|3
1647539020000|2022-03-17 17:43:40|47077.3|47057.3|47075.6|47055.6|47078.1|47058.1|47075.6|47055.6|1
1647539030000|2022-03-17 17:43:50|47078.1|47058.1|47075.6|47055.6|47078.1|47058.1|47075.6|47055.6|0
1647539040000|2022-03-17 17:44:00|47077.3|47057.3|47078.1|47058.1|47079|47059|47075.6|47055.6|0
1647539050000|2022-03-17 17:44:10|47077.3|47057.3|47078.1|47058.1|47078.1|47058.1|47075.6|47055.6|0
1647539070000|2022-03-17 17:44:30|47079.8|47059.8|47080.6|47060.6|47080.6|47060.6|47079.8|47059.8|0
1647539080000|2022-03-17 17:44:40|||||||||4
1647539090000|2022-03-17 17:44:50|47083.1|47063.1|47085.6|47065.6|47085.6|47065.6|47083.1|47063.1|1
1647539110000|2022-03-17 17:45:10|47083.1|47063.1|47085.6|47065.6|47085.6|47065.6|47083.1|47063.1|1
1647539120000|2022-03-17 17:45:20|47086.5|47066.5|47086.5|47066.5|47088.1|47068.1|47086.5|47066.5|2
1647539130000|2022-03-17 17:45:30|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|1
1647539140000|2022-03-17 17:45:40|47087.3|47067.3|47085.6|47065.6|47087.3|47067.3|47085.6|47065.6|0
1647539150000|2022-03-17 17:45:50|47088.1|47068.1|47090.6|47070.6|47090.6|47070.6|47088.1|47068.1|3
1647539170000|2022-03-17 17:46:10|||||||||2
1647539180000|2022-03-17 17:46:20|47091.5|47071.5|47093.1|47073.1|47093.1|47073.1|47090.6|47070.6|1
1647539190000|2022-03-17 17:46:30|47090.6|47070.6|47088.1|47068.1|47093.1|47073.1|47088.1|47068.1|1
1647539200000|2022-03-17 17:46:40|47089.8|47069.8|47089|47069|47090.6|47070.6|47089|47069|0
1647539210000|2022-03-17 17:46:50|47089.8|47069.8|47090.6|47070.6|47090.6|47070.6|47089.8|47069.8|0
1647539240000|2022-03-17 17:47:20|47088.1|47068.1|47077.3|47057.3|47088.1|47068.1|47077.3|47057.3|5
1647539250000|2022-03-17 17:47:30|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|1
1647539270000|2022-03-17 17:47:50|47071.5|47051.5|47070.6|47050.6|47071.5|47051.5|47070.6|47050.6|0
1647539280000|2022-03-17 17:48:00|47069|47049|47065.6|47045.6|47069|47049|47065.6|47045.6|4
1647539290000|2022-03-17 17:48:10|47068.1|47048.1|47088.1|47068.1|47088.1|47068.1|47068.1|47048.1|4
1647539300000|2022-03-17 17:48:20|47089.8|47069.8|47093.1|47073.1|47093.1|47073.1|47089.8|47069.8|0
1647539310000|2022-03-17 17:48:30|47088.1|47068.1|47084.8|47064.8|47088.1|47068.1|47083.1|47063.1|3
1647539320000|2022-03-17 17:48:40|47087.3|47067.3|47110.6|47090.6|47113.1|47093.1|47085.6|47065.6|5
1647539330000|2022-03-17 17:48:50|47113.1|47093.1|47108.1|47088.1|47113.1|47093.1|47105.6|47085.6|5
1647539340000|2022-03-17 17:49:00|47109.8|47089.8|47118.1|47098.1|47118.1|47098.1|47109.8|47089.8|9
1647539350000|2022-03-17 17:49:10|47119.8|47099.8|47118.1|47098.1|47120.6|47100.6|47118.1|47098.1|0
1647539360000|2022-03-17 17:49:20|47115.6|47095.6|47120.6|47100.6|47120.6|47100.6|47115.6|47095.6|1
1647539370000|2022-03-17 17:49:30|47118.1|47098.1|47120.6|47100.6|47120.6|47100.6|47115.6|47095.6|0
1647539380000|2022-03-17 17:49:40|47118.1|47098.1|47115.6|47095.6|47118.1|47098.1|47115.6|47095.6|2
1647539390000|2022-03-17 17:49:50|47113.1|47093.1|47109|47089|47113.1|47093.1|47109|47089|0
1647539400000|2022-03-17 17:50:00|47108.1|47088.1|47104|47084|47110.6|47090.6|47104|47084|0
1647539410000|2022-03-17 17:50:10|47104.8|47084.8|47103.1|47083.1|47113.1|47093.1|47103.1|47083.1|3
1647539420000|2022-03-17 17:50:20|47101.5|47081.5|47100.6|47080.6|47101.5|47081.5|47100.6|47080.6|0
1647539440000|2022-03-17 17:50:40|47102.3|47082.3|47103.1|47083.1|47103.1|47083.1|47102.3|47082.3|2
1647539460000|2022-03-17 17:51:00|||||||||1
1647539480000|2022-03-17 17:51:20|47114|47094|47116.5|47096.5|47116.5|47096.5|47114|47094|3
1647539510000|2022-03-17 17:51:50|47115.6|47095.6|47115.6|47095.6|47117.3|47097.3|47115.6|47095.6|2
1647539520000|2022-03-17 17:52:00|47114|47094|47119.8|47099.8|47120.6|47100.6|47113.1|47093.1|0
1647539530000|2022-03-17 17:52:10|47117.3|47097.3|47119.8|47099.8|47119.8|47099.8|47115.6|47095.6|1
1647539540000|2022-03-17 17:52:20|47120.6|47100.6|47118.1|47098.1|47120.6|47100.6|47118.1|47098.1|1
1647539550000|2022-03-17 17:52:30|||||||||1
1647539560000|2022-03-17 17:52:40|47116.5|47096.5|47114|47094|47116.5|47096.5|47114|47094|2
1647539570000|2022-03-17 17:52:50|47109|47089|47101.5|47081.5|47109|47089|47101.5|47081.5|1
1647539580000|2022-03-17 17:53:00|47098.1|47078.1|47085.6|47065.6|47098.1|47078.1|47084.8|47064.8|5
1647539590000|2022-03-17 17:53:10|47084|47064|47081.5|47061.5|47084|47064|47080.6|47060.6|3
1647539600000|2022-03-17 17:53:20|47080.6|47060.6|47079|47059|47081.5|47061.5|47079|47059|1
1647539610000|2022-03-17 17:53:30|47081.5|47061.5|47107.3|47087.3|47107.3|47087.3|47081.5|47061.5|11
1647539630000|2022-03-17 17:53:50|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|0
1647539640000|2022-03-17 17:54:00|47110.6|47090.6|47113.1|47093.1|47113.1|47093.1|47110.6|47090.6|2
1647539650000|2022-03-17 17:54:10|47112.3|47092.3|47108.9|47088.9|47112.3|47092.3|47108.9|47088.9|0
1647539660000|2022-03-17 17:54:20|47107.3|47087.3|47108.1|47088.1|47108.1|47088.1|47107.3|47087.3|0
1647539670000|2022-03-17 17:54:30|47103.1|47083.1|47100.6|47080.6|47103.1|47083.1|47100.6|47080.6|2
1647539680000|2022-03-17 17:54:40|47102.3|47082.3|47103.1|47083.1|47104.8|47084.8|47102.3|47082.3|2
1647539690000|2022-03-17 17:54:50|47105.6|47085.6|47108.1|47088.1|47108.1|47088.1|47105.6|47085.6|2
1647539700000|2022-03-17 17:55:00|47105.6|47085.6|47103.1|47083.1|47105.6|47085.6|47100.6|47080.6|1
1647539710000|2022-03-17 17:55:10|47101.4|47081.4|47103.1|47083.1|47103.1|47083.1|47101.4|47081.4|0
1647539720000|2022-03-17 17:55:20|47101.4|47081.4|47103.1|47083.1|47103.1|47083.1|47100.6|47080.6|13
1647539730000|2022-03-17 17:55:30|47100.6|47080.6|47103.1|47083.1|47103.1|47083.1|47100.6|47080.6|1
1647539740000|2022-03-17 17:55:40|47101.4|47081.4|47103.1|47083.1|47103.1|47083.1|47101.4|47081.4|0
1647539750000|2022-03-17 17:55:50|47100.6|47080.6|47096.4|47076.4|47100.6|47080.6|47096.4|47076.4|2
1647539760000|2022-03-17 17:56:00|47097.3|47077.3|47094.8|47074.8|47098.1|47078.1|47093.1|47073.1|1
1647539770000|2022-03-17 17:56:10|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|2
1647539790000|2022-03-17 17:56:30|47098.1|47078.1|47095.6|47075.6|47098.1|47078.1|47095.6|47075.6|1
1647539800000|2022-03-17 17:56:40|47097.3|47077.3|47095.6|47075.6|47098.1|47078.1|47095.6|47075.6|3
1647539810000|2022-03-17 17:56:50|47098.1|47078.1|47095.6|47075.6|47098.1|47078.1|47095.6|47075.6|0
1647539820000|2022-03-17 17:57:00|47097.3|47077.3|47098.1|47078.1|47098.1|47078.1|47096.4|47076.4|1
1647539830000|2022-03-17 17:57:10|47099.8|47079.8|47099.8|47079.8|47099.8|47079.8|47099.8|47079.8|5
1647539840000|2022-03-17 17:57:20|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|47102.3|47082.3|0
1647539850000|2022-03-17 17:57:30|47104|47084|47104.8|47084.8|47104.8|47084.8|47104|47084|0
1647539860000|2022-03-17 17:57:40|47104|47084|47102.3|47082.3|47104|47084|47102.3|47082.3|0
1647539870000|2022-03-17 17:57:50|47104.8|47084.8|47104.8|47084.8|47104.8|47084.8|47104.8|47084.8|0
1647539880000|2022-03-17 17:58:00|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|1
1647539890000|2022-03-17 17:58:10|47108.1|47088.1|47112.3|47092.3|47112.3|47092.3|47108.1|47088.1|2
1647539920000|2022-03-17 17:58:40|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|7
1647539930000|2022-03-17 17:58:50|47088.1|47068.1|47090.6|47070.6|47090.6|47070.6|47088.1|47068.1|3
1647539940000|2022-03-17 17:59:00|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|2
1647539950000|2022-03-17 17:59:10|47071.5|47051.5|47075.6|47055.6|47075.6|47055.6|47071.5|47051.5|5
1647539960000|2022-03-17 17:59:20|47076.4|47056.4|47075.6|47055.6|47076.4|47056.4|47075.6|47055.6|0
1647539980000|2022-03-17 17:59:40|47080.6|47060.6|47088.1|47068.1|47088.1|47068.1|47080.6|47060.6|4
1647539990000|2022-03-17 17:59:50|47090.6|47070.6|47093.1|47073.1|47093.1|47073.1|47088.1|47068.1|4
1647540000000|2022-03-17 18:00:00|47094.8|47074.8|47090.6|47070.6|47094.8|47074.8|47085.6|47065.6|1
1647540020000|2022-03-17 18:00:20|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|3
1647540030000|2022-03-17 18:00:30|47090.6|47070.6|47086.4|47066.4|47090.6|47070.6|47086.4|47066.4|2
1647540040000|2022-03-17 18:00:40|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|0
1647540050000|2022-03-17 18:00:50|47080.6|47060.6|47064.8|47044.8|47080.6|47060.6|47064.8|47044.8|3
1647540060000|2022-03-17 18:01:00|47065.6|47045.6|47063.1|47043.1|47065.6|47045.6|47063.1|47043.1|1
1647540080000|2022-03-17 18:01:20|47065.6|47045.6|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|5
1647540110000|2022-03-17 18:01:50|47069.8|47049.8|47084.8|47064.8|47087.3|47067.3|47069.8|47049.8|4
1647540120000|2022-03-17 18:02:00|47083.1|47063.1|47075.6|47055.6|47083.1|47063.1|47075.6|47055.6|1
1647540130000|2022-03-17 18:02:10|||||||||1
1647540140000|2022-03-17 18:02:20|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|0
1647540150000|2022-03-17 18:02:30|47071.4|47051.4|47073.1|47053.1|47073.1|47053.1|47071.4|47051.4|4
1647540160000|2022-03-17 18:02:40|47074.8|47054.8|47073.1|47053.1|47075.6|47055.6|47073.1|47053.1|1
1647540170000|2022-03-17 18:02:50|47074.8|47054.8|47077.3|47057.3|47077.3|47057.3|47074.8|47054.8|0
1647540180000|2022-03-17 18:03:00|47073.9|47053.9|47073.1|47053.1|47077.3|47057.3|47073.1|47053.1|1
1647540190000|2022-03-17 18:03:10|47071.4|47051.4|47065.6|47045.6|47073.1|47053.1|47065.6|47045.6|1
1647540200000|2022-03-17 18:03:20|47063.9|47043.9|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|12
1647540210000|2022-03-17 18:03:30|47063.1|47043.1|47068.9|47048.9|47068.9|47048.9|47063.1|47043.1|1
1647540220000|2022-03-17 18:03:40|47067.3|47047.3|47068.1|47048.1|47068.1|47048.1|47067.3|47047.3|0
1647540230000|2022-03-17 18:03:50|47066.4|47046.4|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|0
1647540240000|2022-03-17 18:04:00|47065.6|47045.6|47067.3|47047.3|47067.3|47047.3|47065.6|47045.6|0
1647540250000|2022-03-17 18:04:10|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|0
1647540270000|2022-03-17 18:04:30|47065.6|47045.6|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|0
1647540300000|2022-03-17 18:05:00|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47068.1|47048.1|0
1647540310000|2022-03-17 18:05:10|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|2
1647540320000|2022-03-17 18:05:20|47072.3|47052.3|47049.8|47029.8|47072.3|47052.3|47049.8|47029.8|4
1647540330000|2022-03-17 18:05:30|47051.5|47031.5|47043.1|47023.1|47051.5|47031.5|47043.1|47023.1|2
1647540340000|2022-03-17 18:05:40|47044.8|47024.8|47045.6|47025.6|47045.6|47025.6|47044.8|47024.8|0
1647540350000|2022-03-17 18:05:50|47043.9|47023.9|47049.8|47029.8|47049.8|47029.8|47043.1|47023.1|2
1647540360000|2022-03-17 18:06:00|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|0
1647540370000|2022-03-17 18:06:10|47051.4|47031.4|47052.3|47032.3|47053.1|47033.1|47050.6|47030.6|0
1647540380000|2022-03-17 18:06:20|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|0
1647540400000|2022-03-17 18:06:40|47056.5|47036.5|47063.1|47043.1|47063.1|47043.1|47056.5|47036.5|4
1647540410000|2022-03-17 18:06:50|47064.8|47044.8|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|0
1647540420000|2022-03-17 18:07:00|47063.9|47043.9|47065.6|47045.6|47065.6|47045.6|47063.9|47043.9|1
1647540430000|2022-03-17 18:07:10|47063.9|47043.9|47063.1|47043.1|47064.8|47044.8|47063.1|47043.1|0
1647540440000|2022-03-17 18:07:20|47066.5|47046.5|47067.3|47047.3|47067.3|47047.3|47066.5|47046.5|3
1647540450000|2022-03-17 18:07:30|47068.1|47048.1|47063.1|47043.1|47068.1|47048.1|47063.1|47043.1|0
1647540460000|2022-03-17 18:07:40|47064.8|47044.8|47058.1|47038.1|47065.6|47045.6|47058.1|47038.1|2
1647540480000|2022-03-17 18:08:00|47056.4|47036.4|47056.4|47036.4|47058.1|47038.1|47055.6|47035.6|2
1647540490000|2022-03-17 18:08:10|47055.6|47035.6|47058.1|47038.1|47058.1|47038.1|47055.6|47035.6|0
1647540500000|2022-03-17 18:08:20|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47058.1|47038.1|0
1647540510000|2022-03-17 18:08:30|||||||||1
1647540520000|2022-03-17 18:08:40|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|5
1647540530000|2022-03-17 18:08:50|47063.1|47043.1|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|3
1647540540000|2022-03-17 18:09:00|47063.1|47043.1|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|1
1647540550000|2022-03-17 18:09:10|47064.8|47044.8|47073.1|47053.1|47073.1|47053.1|47063.1|47043.1|7
1647540580000|2022-03-17 18:09:40|||||||||2
1647540600000|2022-03-17 18:10:00|||||||||2
1647540610000|2022-03-17 18:10:10|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|47074.8|47054.8|0
1647540620000|2022-03-17 18:10:20|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|1
1647540630000|2022-03-17 18:10:30|47068.9|47048.9|47065.6|47045.6|47068.9|47048.9|47063.9|47043.9|15
1647540640000|2022-03-17 18:10:40|47063.9|47043.9|47065.6|47045.6|47065.6|47045.6|47063.9|47043.9|0
1647540650000|2022-03-17 18:10:50|47068.1|47048.1|47065.6|47045.6|47068.1|47048.1|47065.6|47045.6|0
1647540660000|2022-03-17 18:11:00|47067.3|47047.3|47065.6|47045.6|47067.3|47047.3|47065.6|47045.6|0
1647540670000|2022-03-17 18:11:10|47068.1|47048.1|47065.6|47045.6|47068.1|47048.1|47065.6|47045.6|0
1647540680000|2022-03-17 18:11:20|47063.1|47043.1|47058.1|47038.1|47063.1|47043.1|47058.1|47038.1|1
1647540690000|2022-03-17 18:11:30|47056.4|47036.4|47055.6|47035.6|47058.1|47038.1|47055.6|47035.6|0
1647540700000|2022-03-17 18:11:40|47058.1|47038.1|47058.1|47038.1|47060.6|47040.6|47058.1|47038.1|4
1647540710000|2022-03-17 18:11:50|47056.4|47036.4|47053.1|47033.1|47056.4|47036.4|47053.1|47033.1|2
1647540720000|2022-03-17 18:12:00|47048.9|47028.9|47045.6|47025.6|47048.9|47028.9|47045.6|47025.6|4
1647540730000|2022-03-17 18:12:10|47043.1|47023.1|47044.8|47024.8|47048.1|47028.1|47043.1|47023.1|0
1647540740000|2022-03-17 18:12:20|47045.6|47025.6|47048.1|47028.1|47048.1|47028.1|47045.6|47025.6|0
1647540750000|2022-03-17 18:12:30|47045.6|47025.6|47038.1|47018.1|47045.6|47025.6|47038.1|47018.1|11
1647540780000|2022-03-17 18:13:00|47039.8|47019.8|47050.6|47030.6|47050.6|47030.6|47039.8|47019.8|2
1647540800000|2022-03-17 18:13:20|47053.1|47033.1|47045.6|47025.6|47053.1|47033.1|47045.6|47025.6|9
1647540820000|2022-03-17 18:13:40|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|4
1647540830000|2022-03-17 18:13:50|47040.6|47020.6|47041.5|47021.5|47041.5|47021.5|47039.8|47019.8|1
1647540840000|2022-03-17 18:14:00|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|47042.3|47022.3|0
1647540850000|2022-03-17 18:14:10|47043.1|47023.1|47040.6|47020.6|47045.6|47025.6|47040.6|47020.6|1
1647540860000|2022-03-17 18:14:20|47043.1|47023.1|47041.4|47021.4|47043.1|47023.1|47041.4|47021.4|0
1647540870000|2022-03-17 18:14:30|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|47038.1|47018.1|0
1647540880000|2022-03-17 18:14:40|47038.9|47018.9|47038.1|47018.1|47038.9|47018.9|47038.1|47018.1|0
1647540890000|2022-03-17 18:14:50|47039.8|47019.8|47038.1|47018.1|47040.6|47020.6|47038.1|47018.1|1
1647540900000|2022-03-17 18:15:00|47033.1|47013.1|47048.1|47028.1|47049.8|47029.8|47033.1|47013.1|8
1647540910000|2022-03-17 18:15:10|47049.8|47029.8|47050.6|47030.6|47050.6|47030.6|47049.8|47029.8|0
1647540920000|2022-03-17 18:15:20|47052.3|47032.3|47053.1|47033.1|47053.1|47033.1|47052.3|47032.3|0
1647540930000|2022-03-17 18:15:30|47051.4|47031.4|47048.1|47028.1|47051.4|47031.4|47048.1|47028.1|2
1647540940000|2022-03-17 18:15:40|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|47048.9|47028.9|0
1647540950000|2022-03-17 18:15:50|47049.8|47029.8|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|0
1647540960000|2022-03-17 18:16:00|47047.3|47027.3|47045.6|47025.6|47048.1|47028.1|47045.6|47025.6|1
1647540970000|2022-03-17 18:16:10|47043.9|47023.9|47043.1|47023.1|47043.9|47023.9|47043.1|47023.1|0
1647540990000|2022-03-17 18:16:30|47044.8|47024.8|47048.9|47028.9|47049.8|47029.8|47044.8|47024.8|1
1647541000000|2022-03-17 18:16:40|47048.1|47028.1|47045.6|47025.6|47048.1|47028.1|47045.6|47025.6|0
1647541010000|2022-03-17 18:16:50|47047.3|47027.3|47043.1|47023.1|47048.1|47028.1|47043.1|47023.1|0
1647541020000|2022-03-17 18:17:00|47045.6|47025.6|47050.6|47030.6|47050.6|47030.6|47045.6|47025.6|0
1647541030000|2022-03-17 18:17:10|47048.1|47028.1|47049.8|47029.8|47050.6|47030.6|47048.1|47028.1|0
1647541040000|2022-03-17 18:17:20|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47048.1|47028.1|2
1647541050000|2022-03-17 18:17:30|47052.3|47032.3|47053.1|47033.1|47053.1|47033.1|47052.3|47032.3|0
1647541070000|2022-03-17 18:17:50|47054.8|47034.8|47068.1|47048.1|47068.1|47048.1|47054.8|47034.8|9
1647541080000|2022-03-17 18:18:00|47068.9|47048.9|47068.1|47048.1|47072.3|47052.3|47068.1|47048.1|4
1647541090000|2022-03-17 18:18:10|||||||||2
1647541100000|2022-03-17 18:18:20|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|4
1647541120000|2022-03-17 18:18:40|47061.4|47041.4|47060.6|47040.6|47061.4|47041.4|47060.6|47040.6|1
1647541140000|2022-03-17 18:19:00|47058.9|47038.9|47058.1|47038.1|47058.9|47038.9|47058.1|47038.1|1
1647541150000|2022-03-17 18:19:10|47056.4|47036.4|47052.3|47032.3|47056.4|47036.4|47050.6|47030.6|2
1647541160000|2022-03-17 18:19:20|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|0
1647541170000|2022-03-17 18:19:30|47055.6|47035.6|47054.8|47034.8|47057.3|47037.3|47054.8|47034.8|2
1647541190000|2022-03-17 18:19:50|47051.4|47031.4|47043.1|47023.1|47051.4|47031.4|47043.1|47023.1|3
1647541200000|2022-03-17 18:20:00|47041.4|47021.4|47048.9|47028.9|47050.6|47030.6|47037.3|47017.3|3
1647541210000|2022-03-17 18:20:10|47050.6|47030.6|47053.1|47033.1|47053.1|47033.1|47050.6|47030.6|0
1647541220000|2022-03-17 18:20:20|47056.5|47036.5|47060.6|47040.6|47060.6|47040.6|47056.5|47036.5|0
1647541230000|2022-03-17 18:20:30|47062.3|47042.3|47059.8|47039.8|47063.1|47043.1|47058.1|47038.1|4
1647541240000|2022-03-17 18:20:40|47058.1|47038.1|47055.6|47035.6|47058.1|47038.1|47055.6|47035.6|1
1647541250000|2022-03-17 18:20:50|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|1
1647541260000|2022-03-17 18:21:00|47058.1|47038.1|47058.1|47038.1|47060.6|47040.6|47058.1|47038.1|0
1647541270000|2022-03-17 18:21:10|47059.8|47039.8|47063.1|47043.1|47065.6|47045.6|47059.8|47039.8|1
1647541280000|2022-03-17 18:21:20|47064.8|47044.8|47073.1|47053.1|47073.1|47053.1|47064.8|47044.8|6
1647541290000|2022-03-17 18:21:30|47074.8|47054.8|47075.6|47055.6|47075.6|47055.6|47074.8|47054.8|0
1647541300000|2022-03-17 18:21:40|47073.9|47053.9|47078.1|47058.1|47078.1|47058.1|47073.1|47053.1|0
1647541310000|2022-03-17 18:21:50|47073.9|47053.9|47077.3|47057.3|47077.3|47057.3|47073.1|47053.1|0
1647541320000|2022-03-17 18:22:00|47078.1|47058.1|47073.1|47053.1|47078.1|47058.1|47073.1|47053.1|3
1647541340000|2022-03-17 18:22:20|||||||||3
1647541360000|2022-03-17 18:22:40|47075.6|47055.6|47078.1|47058.1|47078.1|47058.1|47075.6|47055.6|12
1647541370000|2022-03-17 18:22:50|47075.6|47055.6|47068.1|47048.1|47075.6|47055.6|47068.1|47048.1|9
1647541380000|2022-03-17 18:23:00|47066.4|47046.4|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|1
1647541390000|2022-03-17 18:23:10|47069.8|47049.8|47078.1|47058.1|47079.8|47059.8|47069.8|47049.8|1
1647541400000|2022-03-17 18:23:20|||||||||2
1647541410000|2022-03-17 18:23:30|47079.8|47059.8|47080.6|47060.6|47080.6|47060.6|47078.1|47058.1|0
1647541420000|2022-03-17 18:23:40|47083.1|47063.1|47083.1|47063.1|47083.1|47063.1|47083.1|47063.1|2
1647541430000|2022-03-17 18:23:50|||||||||1
1647541440000|2022-03-17 18:24:00|47084.8|47064.8|47080.6|47060.6|47085.6|47065.6|47080.6|47060.6|4
1647541450000|2022-03-17 18:24:10|47082.3|47062.3|47082.3|47062.3|47082.3|47062.3|47082.3|47062.3|2
1647541460000|2022-03-17 18:24:20|47080.6|47060.6|47078.1|47058.1|47082.3|47062.3|47078.1|47058.1|0
1647541470000|2022-03-17 18:24:30|47080.6|47060.6|47078.1|47058.1|47080.6|47060.6|47078.1|47058.1|0
1647541480000|2022-03-17 18:24:40|47079.8|47059.8|47082.3|47062.3|47082.3|47062.3|47079.8|47059.8|0
1647541490000|2022-03-17 18:24:50|47083.1|47063.1|47080.6|47060.6|47083.1|47063.1|47080.6|47060.6|1
1647541500000|2022-03-17 18:25:00|47078.1|47058.1|47082.3|47062.3|47082.3|47062.3|47078.1|47058.1|0
1647541510000|2022-03-17 18:25:10|47083.1|47063.1|47085.6|47065.6|47085.6|47065.6|47080.6|47060.6|5
1647541520000|2022-03-17 18:25:20|47087.3|47067.3|47068.9|47048.9|47088.1|47068.1|47068.9|47048.9|9
1647541530000|2022-03-17 18:25:30|47068.1|47048.1|47058.9|47038.9|47070.6|47050.6|47058.9|47038.9|0
1647541540000|2022-03-17 18:25:40|47061.4|47041.4|47060.6|47040.6|47061.4|47041.4|47058.1|47038.1|0
1647541550000|2022-03-17 18:25:50|47058.1|47038.1|47052.3|47032.3|47060.6|47040.6|47051.4|47031.4|0
1647541560000|2022-03-17 18:26:00|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|0
1647541570000|2022-03-17 18:26:10|47054.8|47034.8|47053.1|47033.1|47054.8|47034.8|47053.1|47033.1|0
1647541590000|2022-03-17 18:26:30|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|2
1647541600000|2022-03-17 18:26:40|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47052.3|47032.3|0
1647541620000|2022-03-17 18:27:00|||||||||3
1647541640000|2022-03-17 18:27:20|47050.6|47030.6|47048.1|47028.1|47053.1|47033.1|47048.1|47028.1|5
1647541650000|2022-03-17 18:27:30|47047.3|47027.3|47048.1|47028.1|47048.1|47028.1|47047.3|47027.3|1
1647541660000|2022-03-17 18:27:40|47045.6|47025.6|47046.4|47026.4|47050.6|47030.6|47045.6|47025.6|0
1647541670000|2022-03-17 18:27:50|47043.9|47023.9|47043.1|47023.1|47043.9|47023.9|47040.6|47020.6|0
1647541690000|2022-03-17 18:28:10|47045.6|47025.6|47048.1|47028.1|47048.1|47028.1|47045.6|47025.6|0
1647541710000|2022-03-17 18:28:30|||||||||1
1647541730000|2022-03-17 18:28:50|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|1
1647541740000|2022-03-17 18:29:00|47048.9|47028.9|47045.6|47025.6|47048.9|47028.9|47043.1|47023.1|2
1647541750000|2022-03-17 18:29:10|47047.3|47027.3|47038.1|47018.1|47048.1|47028.1|47038.1|47018.1|2
1647541760000|2022-03-17 18:29:20|47039.8|47019.8|47040.6|47020.6|47040.6|47020.6|47038.1|47018.1|0
1647541800000|2022-03-17 18:30:00|47038.9|47018.9|47055.6|47035.6|47055.6|47035.6|47038.9|47018.9|11
1647541820000|2022-03-17 18:30:20|47058.1|47038.1|47062.3|47042.3|47062.3|47042.3|47058.1|47038.1|1
1647541830000|2022-03-17 18:30:30|47060.6|47040.6|47065.6|47045.6|47065.6|47045.6|47058.1|47038.1|5
1647541840000|2022-03-17 18:30:40|47067.3|47047.3|47030.6|47010.6|47067.3|47047.3|47030.6|47010.6|2
1647541850000|2022-03-17 18:30:50|47028.1|47008.1|47025.6|47005.6|47028.1|47008.1|47025.6|47005.6|4
1647541860000|2022-03-17 18:31:00|47027.3|47007.3|47028.1|47008.1|47028.1|47008.1|47027.3|47007.3|4
1647541870000|2022-03-17 18:31:10|47027.3|47007.3|47028.1|47008.1|47028.1|47008.1|47025.6|47005.6|6
1647541880000|2022-03-17 18:31:20|47026.4|47006.4|47021.4|47001.4|47026.4|47006.4|47018.1|46998.1|6
1647541890000|2022-03-17 18:31:30|47023.1|47003.1|47021.4|47001.4|47024.8|47004.8|47021.4|47001.4|1
1647541900000|2022-03-17 18:31:40|47023.1|47003.1|47020.6|47000.6|47023.1|47003.1|47018.1|46998.1|2
1647541910000|2022-03-17 18:31:50|47018.9|46998.9|47016.4|46996.4|47018.9|46998.9|47014.7|46994.7|8
1647541920000|2022-03-17 18:32:00|47018.9|46998.9|47021.4|47001.4|47021.4|47001.4|47018.9|46998.9|5
1647541930000|2022-03-17 18:32:10|47018.9|46998.9|47015.6|46995.6|47018.9|46998.9|47015.6|46995.6|6
1647541940000|2022-03-17 18:32:20|||||||||1
1647541950000|2022-03-17 18:32:30|47017.3|46997.3|47018.1|46998.1|47020.6|47000.6|47017.3|46997.3|8
1647541960000|2022-03-17 18:32:40|47019.8|46999.8|47018.1|46998.1|47019.8|46999.8|47018.1|46998.1|11
1647541970000|2022-03-17 18:32:50|47019.8|46999.8|47020.6|47000.6|47020.6|47000.6|47019.8|46999.8|0
1647541980000|2022-03-17 18:33:00|47018.9|46998.9|47018.1|46998.1|47018.9|46998.9|47018.1|46998.1|2
1647541990000|2022-03-17 18:33:10|47016.4|46996.4|47030.6|47010.6|47030.6|47010.6|47016.4|46996.4|4
1647542000000|2022-03-17 18:33:20|47033.1|47013.1|47028.1|47008.1|47033.1|47013.1|47028.1|47008.1|0
1647542010000|2022-03-17 18:33:30|47029.8|47009.8|47028.1|47008.1|47029.8|47009.8|47025.6|47005.6|5
1647542020000|2022-03-17 18:33:40|47026.4|47006.4|47017.2|46997.2|47026.4|47006.4|47017.2|46997.2|6
1647542030000|2022-03-17 18:33:50|47014.7|46994.7|47008.1|46988.1|47014.7|46994.7|47008.1|46988.1|2
1647542040000|2022-03-17 18:34:00|47009.8|46989.8|47008.1|46988.1|47010.6|46990.6|47006.4|46986.4|1
1647542050000|2022-03-17 18:34:10|47009.8|46989.8|47014.8|46994.8|47018.1|46998.1|47009.8|46989.8|5
1647542060000|2022-03-17 18:34:20|47012.3|46992.3|47013.1|46993.1|47013.1|46993.1|47012.3|46992.3|0
1647542070000|2022-03-17 18:34:30|47010.6|46990.6|47008.1|46988.1|47010.6|46990.6|47007.3|46987.3|2
1647542080000|2022-03-17 18:34:40|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|1
1647542090000|2022-03-17 18:34:50|47005.6|46985.6|47013.1|46993.1|47013.1|46993.1|47005.6|46985.6|9
1647542100000|2022-03-17 18:35:00|47010.6|46990.6|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|10
1647542120000|2022-03-17 18:35:20|47011.4|46991.4|47015.6|46995.6|47019.8|46999.8|47011.4|46991.4|3
1647542130000|2022-03-17 18:35:30|47017.3|46997.3|47028.1|47008.1|47028.9|47008.9|47017.3|46997.3|7
1647542140000|2022-03-17 18:35:40|47030.6|47010.6|47033.1|47013.1|47033.1|47013.1|47028.1|47008.1|0
1647542150000|2022-03-17 18:35:50|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47033.1|47013.1|2
1647542160000|2022-03-17 18:36:00|47033.9|47013.9|47033.1|47013.1|47033.9|47013.9|47033.1|47013.1|0
1647542180000|2022-03-17 18:36:20|47033.9|47013.9|47038.1|47018.1|47038.1|47018.1|47033.1|47013.1|1
1647542190000|2022-03-17 18:36:30|47043.1|47023.1|47039.8|47019.8|47045.6|47025.6|47038.1|47018.1|4
1647542200000|2022-03-17 18:36:40|47038.1|47018.1|47048.1|47028.1|47049.8|47029.8|47035.6|47015.6|10
1647542210000|2022-03-17 18:36:50|47050.6|47030.6|47053.9|47033.9|47053.9|47033.9|47050.6|47030.6|4
1647542220000|2022-03-17 18:37:00|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|0
1647542230000|2022-03-17 18:37:10|||||||||1
1647542240000|2022-03-17 18:37:20|47059.8|47039.8|47053.1|47033.1|47059.8|47039.8|47053.1|47033.1|7
1647542250000|2022-03-17 18:37:30|47051.4|47031.4|47053.1|47033.1|47053.1|47033.1|47050.6|47030.6|0
1647542260000|2022-03-17 18:37:40|47051.4|47031.4|47051.4|47031.4|47053.1|47033.1|47051.4|47031.4|0
1647542270000|2022-03-17 18:37:50|47052.3|47032.3|47040.6|47020.6|47053.1|47033.1|47040.6|47020.6|2
1647542280000|2022-03-17 18:38:00|47043.1|47023.1|47038.1|47018.1|47043.1|47023.1|47036.4|47016.4|1
1647542300000|2022-03-17 18:38:20|47036.4|47016.4|47037.3|47017.3|47037.3|47017.3|47035.6|47015.6|1
1647542310000|2022-03-17 18:38:30|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|0
1647542340000|2022-03-17 18:39:00|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|1
1647542350000|2022-03-17 18:39:10|47033.9|47013.9|47033.1|47013.1|47033.9|47013.9|47033.1|47013.1|0
1647542360000|2022-03-17 18:39:20|47035.6|47015.6|47033.1|47013.1|47035.6|47015.6|47033.1|47013.1|2
1647542370000|2022-03-17 18:39:30|47034.8|47014.8|47028.1|47008.1|47034.8|47014.8|47028.1|47008.1|6
1647542380000|2022-03-17 18:39:40|47026.4|47006.4|47018.9|46998.9|47026.4|47006.4|47015.6|46995.6|11
1647542390000|2022-03-17 18:39:50|47017.2|46997.2|47015.6|46995.6|47017.2|46997.2|47015.6|46995.6|11
1647542400000|2022-03-17 18:40:00|||||||||2
1647542410000|2022-03-17 18:40:10|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|1
1647542430000|2022-03-17 18:40:30|47010.6|46990.6|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|0
1647542470000|2022-03-17 18:41:10|47009.8|46989.8|47023.1|47003.1|47026.5|47006.5|47009.8|46989.8|8
1647542480000|2022-03-17 18:41:20|47025.6|47005.6|47027.3|47007.3|47029|47009|47025.6|47005.6|3
1647542490000|2022-03-17 18:41:30|47028.1|47008.1|47027.3|47007.3|47028.1|47008.1|47023.1|47003.1|1
1647542500000|2022-03-17 18:41:40|47028.1|47008.1|47020.6|47000.6|47028.1|47008.1|47020.6|47000.6|0
1647542510000|2022-03-17 18:41:50|47018.9|46998.9|47027.3|47007.3|47027.3|47007.3|47018.1|46998.1|0
1647542520000|2022-03-17 18:42:00|47025.6|47005.6|47022.3|47002.3|47025.6|47005.6|47022.3|47002.3|2
1647542540000|2022-03-17 18:42:20|47024|47004|47015.6|46995.6|47024|47004|47015.6|46995.6|7
1647542550000|2022-03-17 18:42:30|47013.1|46993.1|47008.1|46988.1|47013.1|46993.1|47008.1|46988.1|6
1647542560000|2022-03-17 18:42:40|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|0
1647542580000|2022-03-17 18:43:00|47011.5|46991.5|47012.3|46992.3|47012.3|46992.3|47011.5|46991.5|1
1647542590000|2022-03-17 18:43:10|47009.8|46989.8|47014.8|46994.8|47014.8|46994.8|47009.8|46989.8|3
1647542600000|2022-03-17 18:43:20|47013.1|46993.1|47015.6|46995.6|47018.1|46998.1|47013.1|46993.1|1
1647542610000|2022-03-17 18:43:30|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|1
1647542620000|2022-03-17 18:43:40|47015.6|46995.6|47006.4|46986.4|47015.6|46995.6|47006.4|46986.4|3
1647542630000|2022-03-17 18:43:50|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|0
1647542640000|2022-03-17 18:44:00|47003.1|46983.1|47005.6|46985.6|47005.6|46985.6|47003.1|46983.1|0
1647542650000|2022-03-17 18:44:10|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|2
1647542660000|2022-03-17 18:44:20|47006.4|46986.4|47006.4|46986.4|47006.4|46986.4|47006.4|46986.4|0
1647542670000|2022-03-17 18:44:30|47003.9|46983.9|47003.9|46983.9|47003.9|46983.9|47003.9|46983.9|4
1647542680000|2022-03-17 18:44:40|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|0
1647542690000|2022-03-17 18:44:50|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|3
1647542700000|2022-03-17 18:45:00|46998.1|46978.1|46993.1|46973.1|46998.1|46978.1|46993.1|46973.1|5
1647542710000|2022-03-17 18:45:10|46994.8|46974.8|46990.6|46970.6|46995.6|46975.6|46990.6|46970.6|11
1647542720000|2022-03-17 18:45:20|46988.9|46968.9|46993.1|46973.1|46993.1|46973.1|46987.3|46967.3|3
1647542730000|2022-03-17 18:45:30|46994.8|46974.8|46994.8|46974.8|46994.8|46974.8|46994.8|46974.8|2
1647542740000|2022-03-17 18:45:40|46993.1|46973.1|46994.8|46974.8|46994.8|46974.8|46993.1|46973.1|1
1647542750000|2022-03-17 18:45:50|46995.6|46975.6|46993.1|46973.1|46995.6|46975.6|46993.1|46973.1|1
1647542760000|2022-03-17 18:46:00|46992.3|46972.3|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|6
1647542770000|2022-03-17 18:46:10|46991.4|46971.4|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|1
1647542780000|2022-03-17 18:46:20|46997.3|46977.3|46995.6|46975.6|46997.3|46977.3|46995.6|46975.6|0
1647542790000|2022-03-17 18:46:30|46997.3|46977.3|46998.1|46978.1|46998.1|46978.1|46997.3|46977.3|0
1647542800000|2022-03-17 18:46:40|46999.8|46979.8|46999.8|46979.8|46999.8|46979.8|46999.8|46979.8|0
1647542810000|2022-03-17 18:46:50|47004.8|46984.8|47011.4|46991.4|47013.1|46993.1|47004.8|46984.8|1
1647542820000|2022-03-17 18:47:00|47010.6|46990.6|47008.1|46988.1|47013.1|46993.1|47008.1|46988.1|2
1647542830000|2022-03-17 18:47:10|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|0
1647542840000|2022-03-17 18:47:20|47001.4|46981.4|46998.1|46978.1|47003.1|46983.1|46995.6|46975.6|3
1647542850000|2022-03-17 18:47:30|46995.6|46975.6|46994.8|46974.8|46998.1|46978.1|46993.1|46973.1|0
1647542860000|2022-03-17 18:47:40|46993.9|46973.9|46990.6|46970.6|46996.5|46976.5|46990.6|46970.6|3
1647542870000|2022-03-17 18:47:50|46993.1|46973.1|46994.8|46974.8|46994.8|46974.8|46993.1|46973.1|1
1647542880000|2022-03-17 18:48:00|46995.6|46975.6|46995.6|46975.6|46998.1|46978.1|46995.6|46975.6|2
1647542890000|2022-03-17 18:48:10|46997.3|46977.3|46998.1|46978.1|46998.1|46978.1|46995.6|46975.6|1
1647542900000|2022-03-17 18:48:20|46999.8|46979.8|47003.1|46983.1|47003.1|46983.1|46999.8|46979.8|1
1647542910000|2022-03-17 18:48:30|47001.4|46981.4|47000.6|46980.6|47001.4|46981.4|47000.6|46980.6|1
1647542920000|2022-03-17 18:48:40|47003.1|46983.1|47001.4|46981.4|47003.1|46983.1|47001.4|46981.4|2
1647542930000|2022-03-17 18:48:50|47002.3|46982.3|47003.1|46983.1|47003.1|46983.1|47002.3|46982.3|1
1647542940000|2022-03-17 18:49:00|47005.6|46985.6|47003.1|46983.1|47005.6|46985.6|47003.1|46983.1|1
1647542950000|2022-03-17 18:49:10|47004.8|46984.8|47002.3|46982.3|47004.8|46984.8|47002.3|46982.3|2
1647542960000|2022-03-17 18:49:20|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|1
1647542970000|2022-03-17 18:49:30|46998.9|46978.9|46998.9|46978.9|47000.6|46980.6|46998.9|46978.9|0
1647542980000|2022-03-17 18:49:40|47000.6|46980.6|46997.3|46977.3|47001.4|46981.4|46994.8|46974.8|1
1647542990000|2022-03-17 18:49:50|46999.8|46979.8|46999.8|46979.8|46999.8|46979.8|46999.8|46979.8|0
1647543000000|2022-03-17 18:50:00|46998.1|46978.1|47008.1|46988.1|47008.1|46988.1|46998.1|46978.1|10
1647543010000|2022-03-17 18:50:10|47006.4|46986.4|47003.1|46983.1|47008.1|46988.1|47003.1|46983.1|1
1647543020000|2022-03-17 18:50:20|47001.4|46981.4|46998.1|46978.1|47001.4|46981.4|46998.1|46978.1|1
1647543030000|2022-03-17 18:50:30|46996.4|46976.4|46993.1|46973.1|46996.4|46976.4|46993.1|46973.1|1
1647543040000|2022-03-17 18:50:40|46993.9|46973.9|46998.1|46978.1|46998.1|46978.1|46993.1|46973.1|0
1647543050000|2022-03-17 18:50:50|||||||||1
1647543060000|2022-03-17 18:51:00|46996.4|46976.4|46993.1|46973.1|46998.1|46978.1|46993.1|46973.1|2
1647543070000|2022-03-17 18:51:10|46994.8|46974.8|46993.1|46973.1|46998.1|46978.1|46993.1|46973.1|0
1647543080000|2022-03-17 18:51:20|46988.9|46968.9|46994.8|46974.8|46994.8|46974.8|46988.9|46968.9|2
1647543090000|2022-03-17 18:51:30|46995.6|46975.6|46995.6|46975.6|46997.3|46977.3|46993.1|46973.1|0
1647543100000|2022-03-17 18:51:40|46998.1|46978.1|47003.1|46983.1|47003.1|46983.1|46995.6|46975.6|0
1647543110000|2022-03-17 18:51:50|47005.6|46985.6|47008.1|46988.1|47008.1|46988.1|47003.1|46983.1|0
1647543120000|2022-03-17 18:52:00|47006.4|46986.4|47005.6|46985.6|47008.1|46988.1|47004.7|46984.7|0
1647543130000|2022-03-17 18:52:10|47003.1|46983.1|47003.1|46983.1|47005.6|46985.6|47003.1|46983.1|0
1647543140000|2022-03-17 18:52:20|47005.6|46985.6|47003.1|46983.1|47005.6|46985.6|47003.1|46983.1|0
1647543150000|2022-03-17 18:52:30|47004.8|46984.8|47003.1|46983.1|47005.6|46985.6|47003.1|46983.1|1
1647543160000|2022-03-17 18:52:40|47004.8|46984.8|47005.6|46985.6|47005.6|46985.6|47003.1|46983.1|0
1647543170000|2022-03-17 18:52:50|47003.9|46983.9|46998.1|46978.1|47003.9|46983.9|46998.1|46978.1|3
1647543180000|2022-03-17 18:53:00|46993.9|46973.9|46994.8|46974.8|46994.8|46974.8|46990.6|46970.6|2
1647543190000|2022-03-17 18:53:10|46995.6|46975.6|46998.1|46978.1|46998.1|46978.1|46993.1|46973.1|1
1647543200000|2022-03-17 18:53:20|46996.4|46976.4|46998.1|46978.1|46998.1|46978.1|46996.4|46976.4|1
1647543210000|2022-03-17 18:53:30|46996.4|46976.4|46998.1|46978.1|46998.1|46978.1|46996.4|46976.4|0
1647543230000|2022-03-17 18:53:50|47003.1|46983.1|47015.6|46995.6|47015.6|46995.6|47003.1|46983.1|19
1647543240000|2022-03-17 18:54:00|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|1
1647543250000|2022-03-17 18:54:10|47009.8|46989.8|47008.1|46988.1|47009.8|46989.8|47008.1|46988.1|2
1647543260000|2022-03-17 18:54:20|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|3
1647543270000|2022-03-17 18:54:30|47003.9|46983.9|47003.9|46983.9|47005.6|46985.6|47003.9|46983.9|0
1647543280000|2022-03-17 18:54:40|47006.4|46986.4|47005.7|46985.7|47008.1|46988.1|47005.7|46985.7|1
1647543300000|2022-03-17 18:55:00|||||||||4
1647543310000|2022-03-17 18:55:10|47008.1|46988.1|47007.3|46987.3|47008.1|46988.1|47005.6|46985.6|11
1647543320000|2022-03-17 18:55:20|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1647543330000|2022-03-17 18:55:30|47008.1|46988.1|47007.3|46987.3|47008.1|46988.1|47007.3|46987.3|1
1647543340000|2022-03-17 18:55:40|47003.1|46983.1|47000.6|46980.6|47003.9|46983.9|47000.6|46980.6|6
1647543350000|2022-03-17 18:55:50|46998.1|46978.1|46983.1|46963.1|46998.1|46978.1|46983.1|46963.1|2
1647543360000|2022-03-17 18:56:00|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|0
1647543370000|2022-03-17 18:56:10|46985.6|46965.6|46973.1|46953.1|46985.6|46965.6|46972.3|46952.3|5
1647543390000|2022-03-17 18:56:30|46978.1|46958.1|46976.4|46956.4|46983.1|46963.1|46976.4|46956.4|10
1647543400000|2022-03-17 18:56:40|46973.1|46953.1|46975.6|46955.6|46975.6|46955.6|46973.1|46953.1|0
1647543410000|2022-03-17 18:56:50|46977.3|46957.3|46973.1|46953.1|46978.1|46958.1|46973.1|46953.1|0
1647543420000|2022-03-17 18:57:00|46971.4|46951.4|46970.6|46950.6|46973.1|46953.1|46970.6|46950.6|0
1647543450000|2022-03-17 18:57:30|46973.1|46953.1|46974.8|46954.8|46974.8|46954.8|46973.1|46953.1|2
1647543470000|2022-03-17 18:57:50|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|3
1647543480000|2022-03-17 18:58:00|46970.6|46950.6|46972.3|46952.3|46973.1|46953.1|46970.6|46950.6|1
1647543490000|2022-03-17 18:58:10|46970.6|46950.6|46975.6|46955.6|46975.6|46955.6|46970.6|46950.6|9
1647543500000|2022-03-17 18:58:20|||||||||30
1647543510000|2022-03-17 18:58:30|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|1
1647543520000|2022-03-17 18:58:40|46979.8|46959.8|46980.6|46960.6|46980.6|46960.6|46978.1|46958.1|0
1647543530000|2022-03-17 18:58:50|46978.9|46958.9|46978.1|46958.1|46978.9|46958.9|46978.1|46958.1|0
1647543540000|2022-03-17 18:59:00|46980.6|46960.6|46978.9|46958.9|46980.6|46960.6|46978.1|46958.1|4
1647543550000|2022-03-17 18:59:10|46979.8|46959.8|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|0
1647543560000|2022-03-17 18:59:20|||||||||3
1647543570000|2022-03-17 18:59:30|46976.4|46956.4|46973.1|46953.1|46978.1|46958.1|46973.1|46953.1|0
1647543580000|2022-03-17 18:59:40|46974.8|46954.8|46978.1|46958.1|46978.1|46958.1|46973.9|46953.9|2
1647543590000|2022-03-17 18:59:50|46976.4|46956.4|46973.1|46953.1|46978.1|46958.1|46973.1|46953.1|3
1647543600000|2022-03-17 19:00:00|||||||||3
1647543610000|2022-03-17 19:00:10|46975.6|46955.6|46983.1|46963.1|46983.1|46963.1|46975.6|46955.6|0
1647543620000|2022-03-17 19:00:20|46984.8|46964.8|46988.1|46968.1|46988.1|46968.1|46984.8|46964.8|5
1647543630000|2022-03-17 19:00:30|46989.8|46969.8|46988.1|46968.1|46990.6|46970.6|46988.1|46968.1|0
1647543640000|2022-03-17 19:00:40|||||||||4
1647543650000|2022-03-17 19:00:50|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1647543670000|2022-03-17 19:01:10|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|1
1647543680000|2022-03-17 19:01:20|46987.3|46967.3|46988.1|46968.1|46988.1|46968.1|46987.3|46967.3|1
1647543690000|2022-03-17 19:01:30|46985.6|46965.6|46983.1|46963.1|46985.6|46965.6|46983.1|46963.1|0
1647543710000|2022-03-17 19:01:50|46981.5|46961.5|46978.1|46958.1|46981.5|46961.5|46978.1|46958.1|1
1647543720000|2022-03-17 19:02:00|46979.8|46959.8|46980.6|46960.6|46980.6|46960.6|46979.8|46959.8|2
1647543730000|2022-03-17 19:02:10|46982.3|46962.3|46983.1|46963.1|46983.1|46963.1|46980.6|46960.6|1
1647543740000|2022-03-17 19:02:20|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|0
1647543750000|2022-03-17 19:02:30|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|1
1647543760000|2022-03-17 19:02:40|||||||||2
1647543770000|2022-03-17 19:02:50|||||||||3
1647543780000|2022-03-17 19:03:00|46978.1|46958.1|46975.6|46955.6|46978.1|46958.1|46975.6|46955.6|0
1647543800000|2022-03-17 19:03:20|46977.3|46957.3|46975.6|46955.6|46978.1|46958.1|46975.6|46955.6|0
1647543810000|2022-03-17 19:03:30|46978.1|46958.1|46979.8|46959.8|46980.6|46960.6|46978.1|46958.1|1
1647543820000|2022-03-17 19:03:40|46978.9|46958.9|46980.6|46960.6|46980.6|46960.6|46978.1|46958.1|0
1647543830000|2022-03-17 19:03:50|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|0
1647543840000|2022-03-17 19:04:00|46976.4|46956.4|46978.1|46958.1|46978.1|46958.1|46975.6|46955.6|2
1647543890000|2022-03-17 19:04:50|46976.4|46956.4|46975.6|46955.6|46976.4|46956.4|46975.6|46955.6|0
1647543900000|2022-03-17 19:05:00|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|1
1647543910000|2022-03-17 19:05:10|||||||||1
1647543930000|2022-03-17 19:05:30|46971.4|46951.4|46970.6|46950.6|46971.4|46951.4|46970.6|46950.6|1
1647543940000|2022-03-17 19:05:40|46968.1|46948.1|46965.6|46945.6|46968.1|46948.1|46963.9|46943.9|2
1647543950000|2022-03-17 19:05:50|46963.9|46943.9|46968.1|46948.1|46968.1|46948.1|46963.1|46943.1|0
1647543960000|2022-03-17 19:06:00|46966.4|46946.4|46963.9|46943.9|46968.1|46948.1|46963.9|46943.9|2
1647543970000|2022-03-17 19:06:10|46963.1|46943.1|46964.8|46944.8|46968.1|46948.1|46963.1|46943.1|0
1647543980000|2022-03-17 19:06:20|46963.1|46943.1|46963.1|46943.1|46965.6|46945.6|46963.1|46943.1|1
1647543990000|2022-03-17 19:06:30|46958.1|46938.1|46955.6|46935.6|46958.1|46938.1|46953.1|46933.1|14
1647544020000|2022-03-17 19:07:00|46956.4|46936.4|46963.1|46943.1|46963.1|46943.1|46956.4|46936.4|6
1647544030000|2022-03-17 19:07:10|46964.8|46944.8|46963.1|46943.1|46965.6|46945.6|46963.1|46943.1|0
1647544040000|2022-03-17 19:07:20|46961.4|46941.4|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|0
1647544050000|2022-03-17 19:07:30|||||||||1
1647544060000|2022-03-17 19:07:40|46961.4|46941.4|46963.1|46943.1|46963.1|46943.1|46958.9|46938.9|1
1647544070000|2022-03-17 19:07:50|||||||||1
1647544080000|2022-03-17 19:08:00|46960.6|46940.6|46958.1|46938.1|46963.1|46943.1|46958.1|46938.1|0
1647544090000|2022-03-17 19:08:10|46959.8|46939.8|46960.6|46940.6|46963.1|46943.1|46958.1|46938.1|1
1647544100000|2022-03-17 19:08:20|46963.1|46943.1|46955.6|46935.6|46963.1|46943.1|46955.6|46935.6|0
1647544110000|2022-03-17 19:08:30|||||||||1
1647544120000|2022-03-17 19:08:40|46953.9|46933.9|46954.8|46934.8|46955.6|46935.6|46953.9|46933.9|0
1647544130000|2022-03-17 19:08:50|46953.9|46933.9|46955.6|46935.6|46955.6|46935.6|46953.1|46933.1|0
1647544140000|2022-03-17 19:09:00|46963.1|46943.1|46963.1|46943.1|46964.8|46944.8|46963.1|46943.1|1
1647544150000|2022-03-17 19:09:10|46966.5|46946.5|46963.1|46943.1|46966.5|46946.5|46962.3|46942.3|10
1647544170000|2022-03-17 19:09:30|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|1
1647544190000|2022-03-17 19:09:50|46962.3|46942.3|46963.1|46943.1|46963.1|46943.1|46962.3|46942.3|0
1647544200000|2022-03-17 19:10:00|46960.6|46940.6|46958.1|46938.1|46963.1|46943.1|46958.1|46938.1|4
1647544210000|2022-03-17 19:10:10|46956.4|46936.4|46955.6|46935.6|46958.1|46938.1|46955.6|46935.6|0
1647544220000|2022-03-17 19:10:20|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|5
1647544230000|2022-03-17 19:10:30|||||||||1
1647544240000|2022-03-17 19:10:40|46959.8|46939.8|46959.8|46939.8|46961.4|46941.4|46958.1|46938.1|1
1647544250000|2022-03-17 19:10:50|46963.1|46943.1|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|2
1647544260000|2022-03-17 19:11:00|46959.8|46939.8|46945.6|46925.6|46959.8|46939.8|46945.6|46925.6|15
1647544270000|2022-03-17 19:11:10|46948.1|46928.1|46960.6|46940.6|46960.6|46940.6|46948.1|46928.1|4
1647544280000|2022-03-17 19:11:20|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|46956.4|46936.4|3
1647544290000|2022-03-17 19:11:30|46959.8|46939.8|46955.6|46935.6|46959.8|46939.8|46955.6|46935.6|0
1647544300000|2022-03-17 19:11:40|||||||||2
1647544310000|2022-03-17 19:11:50|46958.1|46938.1|46957.3|46937.3|46958.1|46938.1|46955.6|46935.6|0
1647544320000|2022-03-17 19:12:00|46958.1|46938.1|46951.4|46931.4|46958.1|46938.1|46951.4|46931.4|1
1647544340000|2022-03-17 19:12:20|||||||||1
1647544350000|2022-03-17 19:12:30|||||||||1
1647544360000|2022-03-17 19:12:40|46953.1|46933.1|46958.1|46938.1|46958.1|46938.1|46953.1|46933.1|2
1647544370000|2022-03-17 19:12:50|||||||||2
1647544380000|2022-03-17 19:13:00|46955.6|46935.6|46953.1|46933.1|46955.6|46935.6|46953.1|46933.1|3
1647544390000|2022-03-17 19:13:10|46951.4|46931.4|46950.6|46930.6|46951.4|46931.4|46950.6|46930.6|0
1647544400000|2022-03-17 19:13:20|||||||||1
1647544420000|2022-03-17 19:13:40|||||||||2
1647544430000|2022-03-17 19:13:50|46952.3|46932.3|46950.6|46930.6|46953.1|46933.1|46950.6|46930.6|2
1647544450000|2022-03-17 19:14:10|||||||||1
1647544480000|2022-03-17 19:14:40|46952.3|46932.3|46951.4|46931.4|46954.8|46934.8|46950.6|46930.6|6
1647544490000|2022-03-17 19:14:50|46952.3|46932.3|46951.4|46931.4|46952.3|46932.3|46951.4|46931.4|0
1647544500000|2022-03-17 19:15:00|46950.6|46930.6|46950.6|46930.6|46950.6|46930.6|46950.6|46930.6|1
1647544530000|2022-03-17 19:15:30|46948.1|46928.1|46945.6|46925.6|46948.1|46928.1|46945.6|46925.6|7
1647544540000|2022-03-17 19:15:40|||||||||1
1647544550000|2022-03-17 19:15:50|||||||||1
1647544560000|2022-03-17 19:16:00|46953.9|46933.9|46958.1|46938.1|46958.1|46938.1|46953.9|46933.9|6
1647544570000|2022-03-17 19:16:10|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|2
1647544580000|2022-03-17 19:16:20|46962.3|46942.3|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|2
1647544590000|2022-03-17 19:16:30|46962.3|46942.3|46961.4|46941.4|46963.1|46943.1|46961.4|46941.4|0
1647544600000|2022-03-17 19:16:40|46963.1|46943.1|46958.1|46938.1|46963.1|46943.1|46958.1|46938.1|2
1647544610000|2022-03-17 19:16:50|46956.4|46936.4|46955.6|46935.6|46957.3|46937.3|46955.6|46935.6|1
1647544620000|2022-03-17 19:17:00|46957.3|46937.3|46957.3|46937.3|46957.3|46937.3|46957.3|46937.3|0
1647544630000|2022-03-17 19:17:10|46953.1|46933.1|46960.6|46940.6|46960.6|46940.6|46953.1|46933.1|5
1647544640000|2022-03-17 19:17:20|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|0
1647544680000|2022-03-17 19:18:00|46960.6|46940.6|46960.6|46940.6|46960.6|46940.6|46958.1|46938.1|2
1647544710000|2022-03-17 19:18:30|46961.4|46941.4|46964.8|46944.8|46964.8|46944.8|46961.4|46941.4|1
1647544720000|2022-03-17 19:18:40|46965.6|46945.6|46965.6|46945.6|46965.6|46945.6|46963.1|46943.1|0
1647544730000|2022-03-17 19:18:50|46967.3|46947.3|46967.3|46947.3|46967.3|46947.3|46965.6|46945.6|1
1647544740000|2022-03-17 19:19:00|46964.8|46944.8|46968.1|46948.1|46968.1|46948.1|46964.8|46944.8|2
1647544750000|2022-03-17 19:19:10|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46968.1|46948.1|0
1647544760000|2022-03-17 19:19:20|46972.3|46952.3|46972.3|46952.3|46972.3|46952.3|46972.3|46952.3|0
1647544770000|2022-03-17 19:19:30|46973.1|46953.1|46998.9|46978.9|46998.9|46978.9|46973.1|46953.1|14
1647544780000|2022-03-17 19:19:40|47005.6|46985.6|47003.1|46983.1|47008.1|46988.1|47003.1|46983.1|7
1647544790000|2022-03-17 19:19:50|47004.8|46984.8|47008.1|46988.1|47008.1|46988.1|47003.1|46983.1|4
1647544800000|2022-03-17 19:20:00|47004.7|46984.7|46993|46973|47008.1|46988.1|46993|46973|5
1647544840000|2022-03-17 19:20:40|46992.2|46972.2|46991.4|46971.4|46992.2|46972.2|46991.4|46971.4|1
1647544850000|2022-03-17 19:20:50|46990.6|46970.6|46994.8|46974.8|46994.8|46974.8|46990.6|46970.6|0
1647544880000|2022-03-17 19:21:20|46993.1|46973.1|46992.3|46972.3|46993.1|46973.1|46992.3|46972.3|1
1647544890000|2022-03-17 19:21:30|46990.6|46970.6|46989.8|46969.8|46992.3|46972.3|46989.8|46969.8|0
1647544900000|2022-03-17 19:21:40|46992.3|46972.3|46989.8|46969.8|46992.3|46972.3|46989.8|46969.8|0
1647544910000|2022-03-17 19:21:50|46992.3|46972.3|46989.8|46969.8|46992.3|46972.3|46989.8|46969.8|0
1647544920000|2022-03-17 19:22:00|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|0
1647544930000|2022-03-17 19:22:10|46989.8|46969.8|46989.8|46969.8|46989.8|46969.8|46989.8|46969.8|0
1647544970000|2022-03-17 19:22:50|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|0
1647544980000|2022-03-17 19:23:00|46990.6|46970.6|46989.8|46969.8|46990.6|46970.6|46989.8|46969.8|0
1647545000000|2022-03-17 19:23:20|46988.1|46968.1|46978.1|46958.1|46988.1|46968.1|46978.1|46958.1|3
1647545050000|2022-03-17 19:24:10|46975.6|46955.6|46968.9|46948.9|46975.6|46955.6|46968.9|46948.9|1
1647545060000|2022-03-17 19:24:20|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|1
1647545070000|2022-03-17 19:24:30|46969.8|46949.8|46973.1|46953.1|46974.8|46954.8|46968.1|46948.1|1
1647545080000|2022-03-17 19:24:40|46975.6|46955.6|46981.4|46961.4|46981.4|46961.4|46975.6|46955.6|0
1647545090000|2022-03-17 19:24:50|46983.1|46963.1|46984.8|46964.8|46984.8|46964.8|46983.1|46963.1|0
1647545100000|2022-03-17 19:25:00|46983.1|46963.1|46987.3|46967.3|46987.3|46967.3|46983.1|46963.1|0
1647545120000|2022-03-17 19:25:20|46989.8|46969.8|46992.3|46972.3|46995.6|46975.6|46989.8|46969.8|0
1647545130000|2022-03-17 19:25:30|46993.1|46973.1|46993.1|46973.1|46994.8|46974.8|46992.3|46972.3|2
1647545140000|2022-03-17 19:25:40|46990.6|46970.6|46979.7|46959.7|46990.6|46970.6|46979.7|46959.7|6
1647545150000|2022-03-17 19:25:50|46981.4|46961.4|46983.9|46963.9|46983.9|46963.9|46981.4|46961.4|0
1647545160000|2022-03-17 19:26:00|46983.1|46963.1|46979.8|46959.8|46983.1|46963.1|46978.9|46958.9|4
1647545170000|2022-03-17 19:26:10|46980.6|46960.6|46983.1|46963.1|46985.6|46965.6|46980.6|46960.6|0
1647545180000|2022-03-17 19:26:20|46988.1|46968.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|6
1647545190000|2022-03-17 19:26:30|46995.6|46975.6|47006.4|46986.4|47006.4|46986.4|46995.6|46975.6|3
1647545200000|2022-03-17 19:26:40|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47004.8|46984.8|7
1647545210000|2022-03-17 19:26:50|47015.6|46995.6|47019.8|46999.8|47019.8|46999.8|47015.6|46995.6|6
1647545220000|2022-03-17 19:27:00|47021.4|47001.4|47022.3|47002.3|47023.9|47003.9|47021.4|47001.4|2
1647545230000|2022-03-17 19:27:10|47023.1|47003.1|47015.6|46995.6|47023.1|47003.1|47015.6|46995.6|8
1647545240000|2022-03-17 19:27:20|47008.9|46988.9|47008.1|46988.1|47008.9|46988.9|47008.1|46988.1|1
1647545250000|2022-03-17 19:27:30|47007.3|46987.3|47002.2|46982.2|47007.3|46987.3|47002.2|46982.2|2
1647545260000|2022-03-17 19:27:40|47000.5|46980.5|46998.9|46978.9|47002.3|46982.3|46998.1|46978.1|9
1647545270000|2022-03-17 19:27:50|46998.1|46978.1|47001.4|46981.4|47001.4|46981.4|46998.1|46978.1|5
1647545280000|2022-03-17 19:28:00|47003.9|46983.9|47001.4|46981.4|47006.4|46986.4|47001.4|46981.4|1
1647545300000|2022-03-17 19:28:20|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|2
1647545310000|2022-03-17 19:28:30|47001.4|46981.4|46995.6|46975.6|47001.4|46981.4|46995.6|46975.6|2
1647545320000|2022-03-17 19:28:40|46993.9|46973.9|46999.8|46979.8|46999.8|46979.8|46993.9|46973.9|2
1647545330000|2022-03-17 19:28:50|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|0
1647545340000|2022-03-17 19:29:00|46998.9|46978.9|47000.6|46980.6|47000.6|46980.6|46998.9|46978.9|1
1647545370000|2022-03-17 19:29:30|||||||||1
1647545380000|2022-03-17 19:29:40|47001.4|46981.4|47003.9|46983.9|47003.9|46983.9|47001.4|46981.4|0
1647545390000|2022-03-17 19:29:50|47003.1|46983.1|47003.1|46983.1|47003.9|46983.9|47003.1|46983.1|0
1647545400000|2022-03-17 19:30:00|47004.7|46984.7|47006.4|46986.4|47006.4|46986.4|47003.9|46983.9|0
1647545410000|2022-03-17 19:30:10|47005.6|46985.6|47006.4|46986.4|47008.1|46988.1|46998.9|46978.9|9
1647545420000|2022-03-17 19:30:20|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|2
1647545440000|2022-03-17 19:30:40|47013.9|46993.9|47018.9|46998.9|47020.6|47000.6|47013.9|46993.9|2
1647545450000|2022-03-17 19:30:50|47018.1|46998.1|47010.6|46990.6|47018.1|46998.1|47010.6|46990.6|1
1647545460000|2022-03-17 19:31:00|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|47012.2|46992.2|0
1647545470000|2022-03-17 19:31:10|47011.4|46991.4|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|0
1647545480000|2022-03-17 19:31:20|47011.4|46991.4|47011.4|46991.4|47011.4|46991.4|47011.4|46991.4|0
1647545490000|2022-03-17 19:31:30|47010.6|46990.6|47010.6|46990.6|47013.1|46993.1|47010.6|46990.6|1
1647545520000|2022-03-17 19:32:00|47005.6|46985.6|46998.1|46978.1|47005.6|46985.6|46998.1|46978.1|2
1647545540000|2022-03-17 19:32:20|46992.2|46972.2|46992.2|46972.2|46992.2|46972.2|46992.2|46972.2|2
1647545560000|2022-03-17 19:32:40|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|0
1647545570000|2022-03-17 19:32:50|46993.1|46973.1|46998.1|46978.1|46998.1|46978.1|46992.2|46972.2|3
1647545580000|2022-03-17 19:33:00|47000.6|46980.6|47000.6|46980.6|47002.2|46982.2|47000.6|46980.6|0
1647545590000|2022-03-17 19:33:10|47002.2|46982.2|47014.7|46994.7|47014.7|46994.7|47002.2|46982.2|0
1647545620000|2022-03-17 19:33:40|47015.6|46995.6|47005.6|46985.6|47015.6|46995.6|47005.6|46985.6|3
1647545630000|2022-03-17 19:33:50|47003.9|46983.9|47004.7|46984.7|47004.7|46984.7|47003.1|46983.1|2
1647545640000|2022-03-17 19:34:00|47005.6|46985.6|46998.1|46978.1|47005.6|46985.6|46998.1|46978.1|3
1647545650000|2022-03-17 19:34:10|46996.4|46976.4|46990.6|46970.6|46996.4|46976.4|46990.6|46970.6|6
1647545660000|2022-03-17 19:34:20|46988.9|46968.9|46983.1|46963.1|46988.9|46968.9|46983.1|46963.1|2
1647545670000|2022-03-17 19:34:30|46985.6|46965.6|46990.6|46970.6|46990.6|46970.6|46985.6|46965.6|2
1647545700000|2022-03-17 19:35:00|46993.9|46973.9|46995.6|46975.6|46995.6|46975.6|46990.6|46970.6|2
1647545720000|2022-03-17 19:35:20|46998.1|46978.1|46998.1|46978.1|46998.1|46978.1|46998.1|46978.1|0
1647545730000|2022-03-17 19:35:30|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|0
1647545740000|2022-03-17 19:35:40|46998.9|46978.9|46998.1|46978.1|46998.9|46978.9|46998.1|46978.1|0
1647545750000|2022-03-17 19:35:50|46999.7|46979.7|47000.6|46980.6|47000.6|46980.6|46999.7|46979.7|0
1647545760000|2022-03-17 19:36:00|47002.2|46982.2|47001.4|46981.4|47003.9|46983.9|47001.4|46981.4|1
1647545770000|2022-03-17 19:36:10|||||||||2
1647545810000|2022-03-17 19:36:50|46999.7|46979.7|47000.6|46980.6|47001.4|46981.4|46998.9|46978.9|0
1647545820000|2022-03-17 19:37:00|47001.4|46981.4|47001.4|46981.4|47001.4|46981.4|46998.9|46978.9|0
1647545830000|2022-03-17 19:37:10|46999.7|46979.7|47001.4|46981.4|47001.4|46981.4|46998.9|46978.9|0
1647545840000|2022-03-17 19:37:20|46998.1|46978.1|46998.1|46978.1|46998.1|46978.1|46998.1|46978.1|3
1647545850000|2022-03-17 19:37:30|46995.6|46975.6|46990.6|46970.6|46995.6|46975.6|46990.6|46970.6|3
1647545860000|2022-03-17 19:37:40|46992.2|46972.2|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|0
1647545870000|2022-03-17 19:37:50|46990.6|46970.6|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|0
1647545900000|2022-03-17 19:38:20|46991.4|46971.4|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|0
1647545910000|2022-03-17 19:38:30|46991.4|46971.4|46990.6|46970.6|46993.1|46973.1|46990.6|46970.6|0
1647545920000|2022-03-17 19:38:40|46992.2|46972.2|46990.6|46970.6|46992.2|46972.2|46990.6|46970.6|0
1647545930000|2022-03-17 19:38:50|46993.1|46973.1|46995.6|46975.6|46995.6|46975.6|46993.1|46973.1|2
1647545950000|2022-03-17 19:39:10|46993.9|46973.9|46991.4|46971.4|46993.9|46973.9|46991.4|46971.4|1
1647545960000|2022-03-17 19:39:20|46990.6|46970.6|46993.1|46973.1|46993.1|46973.1|46990.6|46970.6|0
1647545970000|2022-03-17 19:39:30|||||||||1
1647545980000|2022-03-17 19:39:40|46994.7|46974.7|46993.9|46973.9|46995.6|46975.6|46993.1|46973.1|0
1647545990000|2022-03-17 19:39:50|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46993.9|46973.9|0
1647546020000|2022-03-17 19:40:20|46993.9|46973.9|46997.2|46977.2|46997.2|46977.2|46993.9|46973.9|4
1647546030000|2022-03-17 19:40:30|46995.6|46975.6|46994.7|46974.7|46997.2|46977.2|46994.7|46974.7|0
1647546040000|2022-03-17 19:40:40|46997.2|46977.2|46994.7|46974.7|46997.2|46977.2|46994.7|46974.7|0
1647546070000|2022-03-17 19:41:10|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|0
1647546080000|2022-03-17 19:41:20|46998.1|46978.1|47000.6|46980.6|47000.6|46980.6|46998.1|46978.1|0
1647546090000|2022-03-17 19:41:30|47002.2|46982.2|47010.6|46990.6|47010.6|46990.6|47002.2|46982.2|2
1647546100000|2022-03-17 19:41:40|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|1
1647546110000|2022-03-17 19:41:50|47014.7|46994.7|47015.6|46995.6|47015.6|46995.6|47014.7|46994.7|1
1647546120000|2022-03-17 19:42:00|47017.2|46997.2|47013.1|46993.1|47017.2|46997.2|47013.1|46993.1|2
1647546130000|2022-03-17 19:42:10|||||||||1
1647546140000|2022-03-17 19:42:20|47016.4|46996.4|47018.1|46998.1|47025.6|47005.6|47016.4|46996.4|6
1647546150000|2022-03-17 19:42:30|47020.6|47000.6|47015.6|46995.6|47020.6|47000.6|47015.6|46995.6|9
1647546180000|2022-03-17 19:43:00|||||||||1
1647546190000|2022-03-17 19:43:10|47013.1|46993.1|47012.2|46992.2|47013.1|46993.1|47012.2|46992.2|0
1647546200000|2022-03-17 19:43:20|47013.1|46993.1|47013.1|46993.1|47015.6|46995.6|47013.1|46993.1|0
1647546220000|2022-03-17 19:43:40|47008.1|46988.1|47005.6|46985.6|47008.1|46988.1|47005.6|46985.6|3
1647546230000|2022-03-17 19:43:50|47006.4|46986.4|47008.1|46988.1|47008.1|46988.1|47006.4|46986.4|2
1647546240000|2022-03-17 19:44:00|47005.6|46985.6|47008.9|46988.9|47008.9|46988.9|47005.6|46985.6|2
1647546250000|2022-03-17 19:44:10|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47000.6|46980.6|2
1647546280000|2022-03-17 19:44:40|47007.2|46987.2|47007.2|46987.2|47007.2|46987.2|47007.2|46987.2|8
1647546290000|2022-03-17 19:44:50|47003.9|46983.9|47002.2|46982.2|47003.9|46983.9|47002.2|46982.2|1
1647546300000|2022-03-17 19:45:00|47000.6|46980.6|46999.7|46979.7|47000.6|46980.6|46993.9|46973.9|1
1647546310000|2022-03-17 19:45:10|46998.1|46978.1|46999.7|46979.7|46999.7|46979.7|46998.1|46978.1|0
1647546320000|2022-03-17 19:45:20|46998.1|46978.1|46998.1|46978.1|46999.7|46979.7|46998.1|46978.1|1
1647546330000|2022-03-17 19:45:30|46999.7|46979.7|47002.2|46982.2|47002.2|46982.2|46998.1|46978.1|0
1647546340000|2022-03-17 19:45:40|47000.5|46980.5|47004.7|46984.7|47004.7|46984.7|47000.5|46980.5|1
1647546370000|2022-03-17 19:46:10|46998.9|46978.9|46998.9|46978.9|46998.9|46978.9|46998.9|46978.9|1
1647546390000|2022-03-17 19:46:30|47000.5|46980.5|47002.2|46982.2|47002.2|46982.2|47000.5|46980.5|0
1647546420000|2022-03-17 19:47:00|47000.5|46980.5|47002.2|46982.2|47002.2|46982.2|47000.5|46980.5|4
1647546430000|2022-03-17 19:47:10|46998|46978|46998.9|46978.9|47000.5|46980.5|46998|46978|9
1647546460000|2022-03-17 19:47:40|||||||||1
1647546470000|2022-03-17 19:47:50|46998|46978|46994.7|46974.7|46998|46978|46994.7|46974.7|2
1647546490000|2022-03-17 19:48:10|46993|46973|46988|46968|46994.7|46974.7|46988|46968|0
1647546500000|2022-03-17 19:48:20|46985.5|46965.5|46992.2|46972.2|46992.2|46972.2|46981.4|46961.4|5
1647546510000|2022-03-17 19:48:30|46993|46973|46994.7|46974.7|46994.7|46974.7|46991.4|46971.4|0
1647546550000|2022-03-17 19:49:10|46993|46973|46996.4|46976.4|46997.2|46977.2|46993|46973|1
1647546560000|2022-03-17 19:49:20|46995.5|46975.5|46993|46973|46997.2|46977.2|46993|46973|1
1647546570000|2022-03-17 19:49:30|46991.4|46971.4|46990.5|46970.5|46991.4|46971.4|46990.5|46970.5|0
1647546580000|2022-03-17 19:49:40|46988|46968|46980.5|46960.5|46988|46968|46980.5|46960.5|2
1647546590000|2022-03-17 19:49:50|46982.2|46962.2|46983|46963|46983|46963|46980.5|46960.5|0
1647546600000|2022-03-17 19:50:00|46981.4|46961.4|46983|46963|46983|46963|46978|46958|1
1647546610000|2022-03-17 19:50:10|46981.4|46961.4|46983|46963|46983|46963|46978|46958|0
1647546620000|2022-03-17 19:50:20|46981.4|46961.4|46978.9|46958.9|46983|46963|46978|46958|2
1647546630000|2022-03-17 19:50:30|46978|46958|46983|46963|46983|46963|46978|46958|4
1647546640000|2022-03-17 19:50:40|46984.7|46964.7|46985.5|46965.5|46985.5|46965.5|46984.7|46964.7|1
1647546650000|2022-03-17 19:50:50|46987.2|46967.2|46993|46973|46993|46973|46987.2|46967.2|2
1647546660000|2022-03-17 19:51:00|46994.7|46974.7|46998|46978|46998|46978|46994.7|46974.7|2
1647546690000|2022-03-17 19:51:30|46997.2|46977.2|46993.9|46973.9|46997.2|46977.2|46993.9|46973.9|1
1647546700000|2022-03-17 19:51:40|46993|46973|46993|46973|46993|46973|46993|46973|0
1647546720000|2022-03-17 19:52:00|46998|46978|46998|46978|46998|46978|46998|46978|1
1647546730000|2022-03-17 19:52:10|46997.2|46977.2|46998|46978|46998|46978|46997.2|46977.2|1
1647546750000|2022-03-17 19:52:30|46996.4|46976.4|46995.5|46975.5|46996.4|46976.4|46995.5|46975.5|0
1647546760000|2022-03-17 19:52:40|46993|46973|46991.4|46971.4|46993|46973|46991.4|46971.4|3
1647546770000|2022-03-17 19:52:50|46990.5|46970.5|46993|46973|46993|46973|46990.5|46970.5|2
1647546780000|2022-03-17 19:53:00|46991.4|46971.4|46988|46968|46992.2|46972.2|46988|46968|2
1647546800000|2022-03-17 19:53:20|46990.5|46970.5|46989.7|46969.7|46993|46973|46988|46968|4
1647546810000|2022-03-17 19:53:30|46988|46968|46988|46968|46988|46968|46988|46968|0
1647546820000|2022-03-17 19:53:40|46990.5|46970.5|46989.7|46969.7|46993|46973|46988|46968|2
1647546830000|2022-03-17 19:53:50|46990.5|46970.5|46992.2|46972.2|46994.7|46974.7|46989.7|46969.7|7
1647546840000|2022-03-17 19:54:00|46989.7|46969.7|46988|46968|46989.7|46969.7|46988|46968|0
1647546880000|2022-03-17 19:54:40|46990.5|46970.5|46991.4|46971.4|46995.5|46975.5|46990.5|46970.5|0
1647546890000|2022-03-17 19:54:50|46993.9|46973.9|46993.9|46973.9|46996.4|46976.4|46993.9|46973.9|1
1647546900000|2022-03-17 19:55:00|46996.4|46976.4|46991.4|46971.4|46996.4|46976.4|46991.4|46971.4|4
1647546910000|2022-03-17 19:55:10|46992.2|46972.2|46987.2|46967.2|46992.2|46972.2|46987.2|46967.2|1
1647546930000|2022-03-17 19:55:30|46988.9|46968.9|46991.4|46971.4|46991.4|46971.4|46988.9|46968.9|4
1647546940000|2022-03-17 19:55:40|||||||||1
1647546950000|2022-03-17 19:55:50|46993|46973|46997.2|46977.2|46997.2|46977.2|46993|46973|2
1647546960000|2022-03-17 19:56:00|||||||||4
1647546970000|2022-03-17 19:56:10|46993.9|46973.9|46993.9|46973.9|46996.4|46976.4|46993|46973|2
1647546980000|2022-03-17 19:56:20|46994.7|46974.7|46997.2|46977.2|46997.2|46977.2|46993|46973|1
1647546990000|2022-03-17 19:56:30|||||||||1
1647547000000|2022-03-17 19:56:40|46995.5|46975.5|46992.2|46972.2|46995.5|46975.5|46992.2|46972.2|2
1647547010000|2022-03-17 19:56:50|46993.9|46973.9|46992.2|46972.2|46994.7|46974.7|46990.5|46970.5|0
1647547020000|2022-03-17 19:57:00|46990.5|46970.5|46993|46973|46995.5|46975.5|46987.2|46967.2|7
1647547030000|2022-03-17 19:57:10|46994.7|46974.7|46997.2|46977.2|46997.2|46977.2|46994.7|46974.7|0
1647547040000|2022-03-17 19:57:20|46998|46978|46998|46978|46998|46978|46998|46978|1
1647547070000|2022-03-17 19:57:50|46999.7|46979.7|46999.7|46979.7|46999.7|46979.7|46998|46978|2
1647547080000|2022-03-17 19:58:00|46998|46978|46998|46978|46999.7|46979.7|46998|46978|0
1647547090000|2022-03-17 19:58:10|46993|46973|46992.2|46972.2|46993.9|46973.9|46992.2|46972.2|6
1647547100000|2022-03-17 19:58:20|46993|46973|46993.9|46973.9|46993.9|46973.9|46991.4|46971.4|2
1647547110000|2022-03-17 19:58:30|46996.4|46976.4|46993.9|46973.9|46996.4|46976.4|46993.9|46973.9|1
1647547120000|2022-03-17 19:58:40|46995.5|46975.5|46993.9|46973.9|46996.4|46976.4|46993.9|46973.9|2
1647547130000|2022-03-17 19:58:50|46991.4|46971.4|46990.5|46970.5|46991.4|46971.4|46990.5|46970.5|1
1647547140000|2022-03-17 19:59:00|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|46988.9|46968.9|0
1647547150000|2022-03-17 19:59:10|||||||||1
1647547170000|2022-03-17 19:59:30|46989.7|46969.7|46988|46968|46989.7|46969.7|46988|46968|0
1647547180000|2022-03-17 19:59:40|46989.7|46969.7|46994.7|46974.7|46994.7|46974.7|46989.7|46969.7|2
1647547190000|2022-03-17 19:59:50|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|46994.7|46974.7|1
1647547200000|2022-03-17 20:00:00|46995.5|46975.5|46998.9|46978.9|46998.9|46978.9|46994.7|46974.7|2
1647547210000|2022-03-17 20:00:10|46994.7|46974.7|47018.9|46998.9|47018.9|46998.9|46994.7|46974.7|5
1647547220000|2022-03-17 20:00:20|47017.2|46997.2|47013.9|46993.9|47017.2|46997.2|47013.9|46993.9|2
1647547230000|2022-03-17 20:00:30|47011.4|46991.4|47011.4|46991.4|47011.4|46991.4|47011.4|46991.4|1
1647547270000|2022-03-17 20:01:10|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|47013.9|46993.9|1
1647547290000|2022-03-17 20:01:30|47015.5|46995.5|47016.4|46996.4|47016.4|46996.4|47015.5|46995.5|0
1647547310000|2022-03-17 20:01:50|47018.9|46998.9|47023.9|47003.9|47023.9|47003.9|47018.9|46998.9|1
1647547320000|2022-03-17 20:02:00|47026.4|47006.4|47028.9|47008.9|47028.9|47008.9|47026.4|47006.4|1
1647547330000|2022-03-17 20:02:10|47026.4|47006.4|47026.4|47006.4|47026.4|47006.4|47026.4|47006.4|2
1647547340000|2022-03-17 20:02:20|47028.9|47008.9|47023.9|47003.9|47028.9|47008.9|47023.9|47003.9|8
1647547350000|2022-03-17 20:02:30|47023.8|47003.8|47023.8|47003.8|47023.8|47003.8|47023.8|47003.8|0
1647547360000|2022-03-17 20:02:40|||||||||1
1647547380000|2022-03-17 20:03:00|||||||||2
1647547390000|2022-03-17 20:03:10|47024.7|47004.7|47023.8|47003.8|47024.7|47004.7|47022.2|47002.2|0
1647547410000|2022-03-17 20:03:30|47023|47003|47023|47003|47023|47003|47023|47003|1
1647547420000|2022-03-17 20:03:40|47024.7|47004.7|47023.8|47003.8|47024.7|47004.7|47021.3|47001.3|0
1647547450000|2022-03-17 20:04:10|47021.3|47001.3|47023.8|47003.8|47023.8|47003.8|47021.3|47001.3|0
1647547460000|2022-03-17 20:04:20|47018.8|46998.8|47018.8|46998.8|47021.3|47001.3|47018.8|46998.8|0
1647547470000|2022-03-17 20:04:30|47021.3|47001.3|47020.5|47000.5|47021.3|47001.3|47018.8|46998.8|0
1647547480000|2022-03-17 20:04:40|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|0
1647547490000|2022-03-17 20:04:50|47018.8|46998.8|47018.8|46998.8|47018.8|46998.8|47014.7|46994.7|2
1647547510000|2022-03-17 20:05:10|47016.3|46996.3|47018.8|46998.8|47018.8|46998.8|47016.3|46996.3|0
1647547520000|2022-03-17 20:05:20|47019.7|46999.7|47018.8|46998.8|47020.5|47000.5|47017.2|46997.2|1
1647547540000|2022-03-17 20:05:40|47017.2|46997.2|47013.8|46993.8|47017.2|46997.2|47013.8|46993.8|3
1647547550000|2022-03-17 20:05:50|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|1
1647547560000|2022-03-17 20:06:00|47013.8|46993.8|47013.8|46993.8|47016.3|46996.3|47013.8|46993.8|0
1647547570000|2022-03-17 20:06:10|47016.3|46996.3|47016.3|46996.3|47016.3|46996.3|47014.7|46994.7|0
1647547580000|2022-03-17 20:06:20|47013.8|46993.8|47013.8|46993.8|47016.3|46996.3|47013.8|46993.8|1
1647547600000|2022-03-17 20:06:40|47008.8|46988.8|47006.3|46986.3|47008.8|46988.8|47003.8|46983.8|2
1647547610000|2022-03-17 20:06:50|47004.7|46984.7|47003.8|46983.8|47004.7|46984.7|47003.8|46983.8|2
1647547620000|2022-03-17 20:07:00|47005.5|46985.5|47003.8|46983.8|47005.5|46985.5|47003.8|46983.8|0
1647547640000|2022-03-17 20:07:20|47005.5|46985.5|47001.3|46981.3|47006.3|46986.3|47001.3|46981.3|1
1647547650000|2022-03-17 20:07:30|||||||||1
1647547660000|2022-03-17 20:07:40|||||||||1
1647547670000|2022-03-17 20:07:50|46998|46978|46996.3|46976.3|46998|46978|46993.8|46973.8|5
1647547680000|2022-03-17 20:08:00|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|0
1647547700000|2022-03-17 20:08:20|||||||||3
1647547720000|2022-03-17 20:08:40|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|1
1647547730000|2022-03-17 20:08:50|46989.7|46969.7|46987.2|46967.2|46989.7|46969.7|46987.2|46967.2|2
1647547750000|2022-03-17 20:09:10|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|46989.7|46969.7|0
1647547760000|2022-03-17 20:09:20|||||||||1
1647547780000|2022-03-17 20:09:40|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|46987.2|46967.2|1
1647547790000|2022-03-17 20:09:50|||||||||1
1647547800000|2022-03-17 20:10:00|46985.5|46965.5|46983|46963|46985.5|46965.5|46983|46963|1
1647547820000|2022-03-17 20:10:20|||||||||1
1647547830000|2022-03-17 20:10:30|||||||||1
1647547860000|2022-03-17 20:11:00|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|2
1647547930000|2022-03-17 20:12:10|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|1
1647547940000|2022-03-17 20:12:20|46986.3|46966.3|46986.3|46966.3|46988.8|46968.8|46986.3|46966.3|0
1647547950000|2022-03-17 20:12:30|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|0
1647547960000|2022-03-17 20:12:40|46986.3|46966.3|46988.8|46968.8|46988.8|46968.8|46986.3|46966.3|0
1647547970000|2022-03-17 20:12:50|46987.2|46967.2|46986.3|46966.3|46988.8|46968.8|46986.3|46966.3|5
1647547980000|2022-03-17 20:13:00|||||||||1
1647547990000|2022-03-17 20:13:10|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|1
1647548040000|2022-03-17 20:14:00|||||||||1
1647548050000|2022-03-17 20:14:10|46985.5|46965.5|46987.2|46967.2|46988.8|46968.8|46985.5|46965.5|0
1647548060000|2022-03-17 20:14:20|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|1
1647548070000|2022-03-17 20:14:30|46988.8|46968.8|46991.3|46971.3|46991.3|46971.3|46988.8|46968.8|0
1647548090000|2022-03-17 20:14:50|46989.7|46969.7|46988.8|46968.8|46990.5|46970.5|46988.8|46968.8|0
1647548100000|2022-03-17 20:15:00|46991.3|46971.3|46991.3|46971.3|46993|46973|46989.7|46969.7|1
1647548110000|2022-03-17 20:15:10|46992.2|46972.2|46991.3|46971.3|46993.8|46973.8|46991.3|46971.3|1
1647548120000|2022-03-17 20:15:20|46993|46973|46993.8|46973.8|46993.8|46973.8|46991.3|46971.3|1
1647548130000|2022-03-17 20:15:30|46992.2|46972.2|46993.8|46973.8|46993.8|46973.8|46992.2|46972.2|1
1647548140000|2022-03-17 20:15:40|46992.2|46972.2|46992.2|46972.2|46992.2|46972.2|46992.2|46972.2|0
1647548160000|2022-03-17 20:16:00|46991.3|46971.3|46993.8|46973.8|46993.8|46973.8|46991.3|46971.3|1
1647548190000|2022-03-17 20:16:30|46992.2|46972.2|46993.8|46973.8|46993.8|46973.8|46991.3|46971.3|1
1647548210000|2022-03-17 20:16:50|46994.7|46974.7|46994.7|46974.7|46995.5|46975.5|46994.7|46974.7|1
1647548220000|2022-03-17 20:17:00|46996.3|46976.3|46994.7|46974.7|46996.3|46976.3|46994.7|46974.7|0
1647548240000|2022-03-17 20:17:20|46997.2|46977.2|46994.7|46974.7|46997.2|46977.2|46994.7|46974.7|0
1647548250000|2022-03-17 20:17:30|46996.3|46976.3|46999.7|46979.7|46999.7|46979.7|46996.3|46976.3|1
1647548280000|2022-03-17 20:18:00|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|1
1647548290000|2022-03-17 20:18:10|46998.8|46978.8|46997.2|46977.2|46999.7|46979.7|46997.2|46977.2|1
1647548300000|2022-03-17 20:18:20|46998.8|46978.8|46997.2|46977.2|46998.8|46978.8|46997.2|46977.2|1
1647548320000|2022-03-17 20:18:40|46996.3|46976.3|46996.3|46976.3|46996.3|46976.3|46996.3|46976.3|0
1647548370000|2022-03-17 20:19:30|46998|46978|46999.7|46979.7|46999.7|46979.7|46998|46978|1
1647548380000|2022-03-17 20:19:40|46997.2|46977.2|46999.7|46979.7|46999.7|46979.7|46997.2|46977.2|1
1647548390000|2022-03-17 20:19:50|46998|46978|46997.2|46977.2|46999.7|46979.7|46997.2|46977.2|0
1647548400000|2022-03-17 20:20:00|46999.7|46979.7|46997.2|46977.2|46999.7|46979.7|46997.2|46977.2|0
1647548440000|2022-03-17 20:20:40|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|46997.1|46977.1|0
1647548450000|2022-03-17 20:20:50|46997.1|46977.1|46994.6|46974.6|46999.6|46979.6|46994.6|46974.6|0
1647548470000|2022-03-17 20:21:10|46997.1|46977.1|46994.6|46974.6|46997.1|46977.1|46994.6|46974.6|0
1647548500000|2022-03-17 20:21:40|46997.1|46977.1|46994.6|46974.6|46997.1|46977.1|46994.6|46974.6|0
1647548510000|2022-03-17 20:21:50|46997.1|46977.1|46994.6|46974.6|46997.1|46977.1|46994.6|46974.6|1
1647548530000|2022-03-17 20:22:10|46993.8|46973.8|46991.3|46971.3|46993.8|46973.8|46991.3|46971.3|3
1647548550000|2022-03-17 20:22:30|46990.5|46970.5|46988.8|46968.8|46990.5|46970.5|46988.8|46968.8|0
1647548560000|2022-03-17 20:22:40|||||||||1
1647548570000|2022-03-17 20:22:50|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|1
1647548610000|2022-03-17 20:23:30|46984.6|46964.6|46981.3|46961.3|46984.6|46964.6|46981.3|46961.3|2
1647548680000|2022-03-17 20:24:40|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|2
1647548700000|2022-03-17 20:25:00|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|46981.3|46961.3|0
1647548710000|2022-03-17 20:25:10|46979.6|46959.6|46978.8|46958.8|46979.6|46959.6|46978.8|46958.8|1
1647548720000|2022-03-17 20:25:20|46978|46958|46980.5|46960.5|46980.5|46960.5|46978|46958|1
1647548730000|2022-03-17 20:25:30|46981.3|46961.3|46983.8|46963.8|46983.8|46963.8|46978.8|46958.8|0
1647548740000|2022-03-17 20:25:40|46982.1|46962.1|46983.8|46963.8|46983.8|46963.8|46982.1|46962.1|0
1647548750000|2022-03-17 20:25:50|46982.1|46962.1|46983.8|46963.8|46983.8|46963.8|46982.1|46962.1|0
1647548770000|2022-03-17 20:26:10|46982.1|46962.1|46981.3|46961.3|46982.1|46962.1|46978.8|46958.8|1
1647548910000|2022-03-17 20:28:30|46978.8|46958.8|46982.1|46962.1|46983.8|46963.8|46978.8|46958.8|2
1647548920000|2022-03-17 20:28:40|46981.3|46961.3|46976.3|46956.3|46983.8|46963.8|46976.3|46956.3|3
1647548930000|2022-03-17 20:28:50|46968|46948|46968.8|46948.8|46968.8|46948.8|46965.5|46945.5|9
1647548940000|2022-03-17 20:29:00|46967.1|46947.1|46969.6|46949.6|46969.6|46949.6|46967.1|46947.1|0
1647548950000|2022-03-17 20:29:10|46967.1|46947.1|46969.6|46949.6|46969.6|46949.6|46967.1|46947.1|0
1647548960000|2022-03-17 20:29:20|46968|46948|46973.8|46953.8|46973.8|46953.8|46968|46948|4
1647548970000|2022-03-17 20:29:30|46978|46958|46973.8|46953.8|46978|46958|46973.8|46953.8|0
1647548980000|2022-03-17 20:29:40|||||||||1
1647548990000|2022-03-17 20:29:50|46975.5|46955.5|46976.3|46956.3|46976.3|46956.3|46975.5|46955.5|2
1647549000000|2022-03-17 20:30:00|46974.6|46954.6|46982.1|46962.1|46982.1|46962.1|46974.6|46954.6|5
1647549010000|2022-03-17 20:30:10|46980.5|46960.5|46982.1|46962.1|46982.1|46962.1|46980.5|46960.5|0
1647549020000|2022-03-17 20:30:20|46980.5|46960.5|46974.6|46954.6|46980.5|46960.5|46974.6|46954.6|0
1647549040000|2022-03-17 20:30:40|||||||||1
1647549060000|2022-03-17 20:31:00|46975.5|46955.5|46978|46958|46978|46958|46975.5|46955.5|1
1647549070000|2022-03-17 20:31:10|46978.8|46958.8|46981.3|46961.3|46981.3|46961.3|46978.8|46958.8|0
1647549090000|2022-03-17 20:31:30|46978.8|46958.8|46977.1|46957.1|46978.8|46958.8|46977.1|46957.1|1
1647549100000|2022-03-17 20:31:40|46976.3|46956.3|46973.8|46953.8|46976.3|46956.3|46973.8|46953.8|1
1647549120000|2022-03-17 20:32:00|46973|46953|46973|46953|46973|46953|46973|46953|3
1647549130000|2022-03-17 20:32:10|46973.8|46953.8|46971.3|46951.3|46973.8|46953.8|46971.3|46951.3|0
1647549170000|2022-03-17 20:32:50|46973.8|46953.8|46971.3|46951.3|46973.8|46953.8|46971.3|46951.3|1
1647549230000|2022-03-17 20:33:50|46973|46953|46973|46953|46973|46953|46973|46953|4
1647549240000|2022-03-17 20:34:00|46971.3|46951.3|46971.3|46951.3|46971.3|46951.3|46971.3|46951.3|0
1647549270000|2022-03-17 20:34:30|46973|46953|46976.3|46956.3|46976.3|46956.3|46973|46953|3
1647549280000|2022-03-17 20:34:40|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|1
1647549290000|2022-03-17 20:34:50|46978|46958|46978.8|46958.8|46978.8|46958.8|46973.8|46953.8|1
1647549300000|2022-03-17 20:35:00|46977.1|46957.1|46977.1|46957.1|46978.8|46958.8|46975.5|46955.5|2
1647549310000|2022-03-17 20:35:10|46978|46958|46973.8|46953.8|46978.8|46958.8|46973.8|46953.8|2
1647549320000|2022-03-17 20:35:20|46973|46953|46963|46943|46973|46953|46963|46943|8
1647549330000|2022-03-17 20:35:30|46963.8|46943.8|46967.2|46947.2|46967.2|46947.2|46963.8|46943.8|0
1647549340000|2022-03-17 20:35:40|46968|46948|46968|46948|46968|46948|46968|46948|0
1647549350000|2022-03-17 20:35:50|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|0
1647549360000|2022-03-17 20:36:00|||||||||1
1647549370000|2022-03-17 20:36:10|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|0
1647549380000|2022-03-17 20:36:20|46968.8|46948.8|46970.5|46950.5|46970.5|46950.5|46968.8|46948.8|0
1647549390000|2022-03-17 20:36:30|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|0
1647549410000|2022-03-17 20:36:50|46969.6|46949.6|46968.8|46948.8|46969.6|46949.6|46968.8|46948.8|0
1647549430000|2022-03-17 20:37:10|46967.1|46947.1|46966.3|46946.3|46967.1|46947.1|46966.3|46946.3|0
1647549460000|2022-03-17 20:37:40|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|3
1647549490000|2022-03-17 20:38:10|46967.1|46947.1|46965.5|46945.5|46967.1|46947.1|46963.8|46943.8|0
1647549500000|2022-03-17 20:38:20|46966.3|46946.3|46964.6|46944.6|46966.3|46946.3|46964.6|46944.6|0
1647549510000|2022-03-17 20:38:30|46963.8|46943.8|46965.5|46945.5|46966.3|46946.3|46963.8|46943.8|0
1647549520000|2022-03-17 20:38:40|46966.3|46946.3|46970.5|46950.5|46970.5|46950.5|46966.3|46946.3|2
1647549530000|2022-03-17 20:38:50|46966.3|46946.3|46963.8|46943.8|46966.3|46946.3|46963.8|46943.8|6
1647549540000|2022-03-17 20:39:00|||||||||2
1647549550000|2022-03-17 20:39:10|46963|46943|46961.3|46941.3|46963|46943|46961.3|46941.3|1
1647549560000|2022-03-17 20:39:20|46959.6|46939.6|46958.8|46938.8|46959.6|46939.6|46958.8|46938.8|0
1647549590000|2022-03-17 20:39:50|46957.1|46937.1|46958.8|46938.8|46958.8|46938.8|46957.1|46937.1|0
1647549600000|2022-03-17 20:40:00|46957.1|46937.1|46958.8|46938.8|46958.8|46938.8|46957.1|46937.1|0
1647549610000|2022-03-17 20:40:10|46958|46938|46953.8|46933.8|46958|46938|46953.8|46933.8|2
1647549620000|2022-03-17 20:40:20|46952.1|46932.1|46951.3|46931.3|46952.1|46932.1|46951.3|46931.3|2
1647549670000|2022-03-17 20:41:10|||||||||1
1647549690000|2022-03-17 20:41:30|||||||||1
1647549730000|2022-03-17 20:42:10|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|1
1647549750000|2022-03-17 20:42:30|||||||||5
1647549760000|2022-03-17 20:42:40|||||||||1
1647549780000|2022-03-17 20:43:00|||||||||4
1647549890000|2022-03-17 20:44:50|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|7
1647549900000|2022-03-17 20:45:00|46957.2|46937.2|46958|46938|46958|46938|46957.2|46937.2|4
1647549910000|2022-03-17 20:45:10|46956.3|46936.3|46956.3|46936.3|46956.3|46936.3|46956.3|46936.3|4
1647549940000|2022-03-17 20:45:40|46958|46938|46956.3|46936.3|46958|46938|46956.3|46936.3|4
1647549950000|2022-03-17 20:45:50|46958|46938|46956.3|46936.3|46958|46938|46956.3|46936.3|0
1647549970000|2022-03-17 20:46:10|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|1
1647549980000|2022-03-17 20:46:20|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|1
1647550010000|2022-03-17 20:46:50|||||||||2
1647550020000|2022-03-17 20:47:00|46948.8|46928.8|46951.3|46931.3|46951.3|46931.3|46948.8|46928.8|2
1647550060000|2022-03-17 20:47:40|46948.8|46928.8|46951.3|46931.3|46951.3|46931.3|46948.8|46928.8|1
1647550070000|2022-03-17 20:47:50|46949.6|46929.6|46951.3|46931.3|46951.3|46931.3|46949.6|46929.6|1
1647550080000|2022-03-17 20:48:00|||||||||1
1647550120000|2022-03-17 20:48:40|||||||||1
1647550150000|2022-03-17 20:49:10|46949.6|46929.6|46950.5|46930.5|46950.5|46930.5|46948.8|46928.8|6
1647550160000|2022-03-17 20:49:20|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|1
1647550170000|2022-03-17 20:49:30|46953.8|46933.8|46955.5|46935.5|46955.5|46935.5|46951.3|46931.3|3
1647550180000|2022-03-17 20:49:40|46958|46938|46959.7|46939.7|46959.7|46939.7|46958|46938|2
1647550190000|2022-03-17 20:49:50|46961.3|46941.3|46963.8|46943.8|46963.8|46943.8|46961.3|46941.3|2
1647550200000|2022-03-17 20:50:00|||||||||3
1647550210000|2022-03-17 20:50:10|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|1
1647550220000|2022-03-17 20:50:20|46967.2|46947.2|46968|46948|46968|46948|46967.2|46947.2|0
1647550250000|2022-03-17 20:50:50|46966.3|46946.3|46968|46948|46968|46948|46966.3|46946.3|0
1647550260000|2022-03-17 20:51:00|46966.3|46946.3|46963.8|46943.8|46966.3|46946.3|46963.8|46943.8|0
1647550270000|2022-03-17 20:51:10|46965.5|46945.5|46963.8|46943.8|46966.3|46946.3|46963.8|46943.8|0
1647550290000|2022-03-17 20:51:30|46963|46943|46963|46943|46966.3|46946.3|46961.3|46941.3|4
1647550300000|2022-03-17 20:51:40|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|0
1647550330000|2022-03-17 20:52:10|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|1
1647550340000|2022-03-17 20:52:20|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|0
1647550350000|2022-03-17 20:52:30|46963|46943|46963|46943|46963|46943|46963|46943|0
1647550380000|2022-03-17 20:53:00|46960.5|46940.5|46958.8|46938.8|46963|46943|46958.8|46938.8|0
1647550410000|2022-03-17 20:53:30|46957.1|46937.1|46956.3|46936.3|46958|46938|46956.3|46936.3|0
1647550420000|2022-03-17 20:53:40|46957.1|46937.1|46958|46938|46958|46938|46957.1|46937.1|0
1647550430000|2022-03-17 20:53:50|46957.1|46937.1|46958.8|46938.8|46958.8|46938.8|46957.1|46937.1|0
1647550450000|2022-03-17 20:54:10|46956.3|46936.3|46953.8|46933.8|46956.3|46936.3|46953.8|46933.8|1
1647550460000|2022-03-17 20:54:20|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|3
1647550470000|2022-03-17 20:54:30|||||||||9
1647550480000|2022-03-17 20:54:40|||||||||1
1647550500000|2022-03-17 20:55:00|||||||||1
1647550510000|2022-03-17 20:55:10|||||||||2
1647550530000|2022-03-17 20:55:30|||||||||1
1647550580000|2022-03-17 20:56:20|||||||||1
1647550590000|2022-03-17 20:56:30|||||||||2
1647550610000|2022-03-17 20:56:50|46950.5|46930.5|46950.5|46930.5|46950.5|46930.5|46950.5|46930.5|1
1647550660000|2022-03-17 20:57:40|||||||||1
1647550690000|2022-03-17 20:58:10|46948.8|46928.8|46950.5|46930.5|46950.5|46930.5|46948.8|46928.8|4
1647550700000|2022-03-17 20:58:20|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|1
1647550730000|2022-03-17 20:58:50|46953.8|46933.8|46951.3|46931.3|46953.8|46933.8|46951.3|46931.3|0
1647550750000|2022-03-17 20:59:10|46953|46933|46956.3|46936.3|46956.3|46936.3|46953|46933|6
1647550770000|2022-03-17 20:59:30|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|1
1647550780000|2022-03-17 20:59:40|46960.5|46940.5|46963|46943|46963|46943|46960.5|46940.5|1
1647550790000|2022-03-17 20:59:50|46964.7|46944.7|46963|46943|46964.7|46944.7|46963|46943|5
1647554400000|2022-03-17 22:00:00|46974.7|46954.7|46979.6|46959.6|46982.9|46962.9|46974.7|46954.7|5
1647554410000|2022-03-17 22:00:10|46980.4|46960.4|46976.2|46956.2|46980.4|46960.4|46976.2|46956.2|1
1647554420000|2022-03-17 22:00:20|46972.9|46952.9|46967.9|46947.9|46972.9|46952.9|46967.9|46947.9|0
1647554430000|2022-03-17 22:00:30|46965.4|46945.4|46962.9|46942.9|46965.4|46945.4|46962.9|46942.9|0
1647554460000|2022-03-17 22:01:00|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|3
1647554470000|2022-03-17 22:01:10|||||||||5
1647554490000|2022-03-17 22:01:30|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|3
1647554500000|2022-03-17 22:01:40|46948.7|46928.7|46947.8|46927.8|46948.7|46928.7|46947.8|46927.8|18
1647554510000|2022-03-17 22:01:50|46946.2|46926.2|46949.5|46929.5|46949.5|46929.5|46945.3|46925.3|1
1647554520000|2022-03-17 22:02:00|46947|46927|46949.5|46929.5|46949.5|46929.5|46947|46927|0
1647554570000|2022-03-17 22:02:50|46944.6|46924.6|46946.3|46926.3|46946.3|46926.3|46944.6|46924.6|8
1647554580000|2022-03-17 22:03:00|46951.2|46931.2|46975.4|46955.4|46975.4|46955.4|46951.2|46931.2|5
1647554670000|2022-03-17 22:04:30|46982.1|46962.1|46999.6|46979.6|46999.6|46979.6|46982.1|46962.1|9
1647554680000|2022-03-17 22:04:40|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|0
1647554700000|2022-03-17 22:05:00|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|1
1647554750000|2022-03-17 22:05:50|47010.4|46990.4|47005.4|46985.4|47010.4|46990.4|47005.4|46985.4|8
1647554760000|2022-03-17 22:06:00|47007.1|46987.1|47007.9|46987.9|47007.9|46987.9|47007.1|46987.1|0
1647554790000|2022-03-17 22:06:30|47002.8|46982.8|47002.8|46982.8|47002.8|46982.8|47002.8|46982.8|4
1647554800000|2022-03-17 22:06:40|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|0
1647554820000|2022-03-17 22:07:00|46996.2|46976.2|46977.9|46957.9|46996.2|46976.2|46977.9|46957.9|2
1647554830000|2022-03-17 22:07:10|46979.5|46959.5|46977.1|46957.1|46979.5|46959.5|46977.1|46957.1|3
1647554890000|2022-03-17 22:08:10|||||||||1
1647555000000|2022-03-17 22:10:00|46976.3|46956.3|46973.8|46953.8|46976.3|46956.3|46973.8|46953.8|0
1647555010000|2022-03-17 22:10:10|46975.4|46955.4|46976.3|46956.3|46976.3|46956.3|46975.4|46955.4|0
1647555070000|2022-03-17 22:11:10|46976.2|46956.2|46976.2|46956.2|46976.2|46956.2|46976.2|46956.2|0
1647555120000|2022-03-17 22:12:00|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|0
1647555130000|2022-03-17 22:12:10|46976.2|46956.2|46973.7|46953.7|46976.2|46956.2|46973.7|46953.7|0
1647555140000|2022-03-17 22:12:20|46975.4|46955.4|46973.7|46953.7|46976.2|46956.2|46973.7|46953.7|0
1647555180000|2022-03-17 22:13:00|46976.2|46956.2|46973.7|46953.7|46976.2|46956.2|46973.7|46953.7|0
1647555190000|2022-03-17 22:13:10|46975.4|46955.4|46976.2|46956.2|46976.2|46956.2|46973.7|46953.7|0
1647555200000|2022-03-17 22:13:20|46973.7|46953.7|46973.7|46953.7|46976.2|46956.2|46973.7|46953.7|0
1647555230000|2022-03-17 22:13:50|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|0
1647555300000|2022-03-17 22:15:00|||||||||3
1647555410000|2022-03-17 22:16:50|46976.2|46956.2|46976.2|46956.2|46976.2|46956.2|46976.2|46956.2|1
1647555420000|2022-03-17 22:17:00|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|0
1647555430000|2022-03-17 22:17:10|46978.7|46958.7|46978.7|46958.7|46978.7|46958.7|46978.7|46958.7|2
1647555590000|2022-03-17 22:19:50|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|1
1647555720000|2022-03-17 22:22:00|||||||||2
1647555770000|2022-03-17 22:22:50|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1647555850000|2022-03-17 22:24:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|2
1647555890000|2022-03-17 22:24:50|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|3
1647556070000|2022-03-17 22:27:50|46991.2|46971.2|46991.2|46971.2|46991.2|46971.2|46991.2|46971.2|4
1647556080000|2022-03-17 22:28:00|46988.7|46968.7|46991.2|46971.2|46991.2|46971.2|46988.7|46968.7|0
1647556100000|2022-03-17 22:28:20|46989.6|46969.6|46988.7|46968.7|46989.6|46969.6|46988.7|46968.7|0
1647556130000|2022-03-17 22:28:50|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|1
1647556200000|2022-03-17 22:30:00|46983.7|46963.7|46984.6|46964.6|46984.6|46964.6|46982.9|46962.9|4
1647556250000|2022-03-17 22:30:50|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1647556260000|2022-03-17 22:31:00|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1647556290000|2022-03-17 22:31:30|||||||||1
1647556310000|2022-03-17 22:31:50|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|1
1647556320000|2022-03-17 22:32:00|46980.4|46960.4|46979.6|46959.6|46980.4|46960.4|46979.6|46959.6|0
1647556340000|2022-03-17 22:32:20|46975.4|46955.4|46972.9|46952.9|46975.4|46955.4|46972.9|46952.9|1
1647556370000|2022-03-17 22:32:50|||||||||1
1647556380000|2022-03-17 22:33:00|46969.5|46949.5|46961.2|46941.2|46969.5|46949.5|46961.2|46941.2|3
1647556410000|2022-03-17 22:33:30|46962.9|46942.9|46959.6|46939.6|46962.9|46942.9|46959.6|46939.6|1
1647556440000|2022-03-17 22:34:00|46966.3|46946.3|46959.6|46939.6|46966.3|46946.3|46959.6|46939.6|3
1647556470000|2022-03-17 22:34:30|46959.5|46939.5|46964.5|46944.5|46964.5|46944.5|46959.5|46939.5|0
1647556490000|2022-03-17 22:34:50|||||||||1
1647556500000|2022-03-17 22:35:00|46962.9|46942.9|46960.4|46940.4|46962.9|46942.9|46960.4|46940.4|0
1647556510000|2022-03-17 22:35:10|||||||||1
1647556530000|2022-03-17 22:35:30|46962|46942|46961.2|46941.2|46962|46942|46960.4|46940.4|1
1647556540000|2022-03-17 22:35:40|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|0
1647556550000|2022-03-17 22:35:50|46961.2|46941.2|46964.5|46944.5|46964.5|46944.5|46961.2|46941.2|2
1647556560000|2022-03-17 22:36:00|46962.9|46942.9|46962|46942|46962.9|46942.9|46962|46942|0
1647556570000|2022-03-17 22:36:10|46964.5|46944.5|46962|46942|46964.5|46944.5|46962|46942|0
1647556580000|2022-03-17 22:36:20|46962.9|46942.9|46964.5|46944.5|46964.5|46944.5|46962.9|46942.9|0
1647556590000|2022-03-17 22:36:30|46965.4|46945.4|46968.7|46948.7|46968.7|46948.7|46965.4|46945.4|1
1647556600000|2022-03-17 22:36:40|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647556610000|2022-03-17 22:36:50|46965.4|46945.4|46965.4|46945.4|46965.4|46945.4|46965.4|46945.4|1
1647556680000|2022-03-17 22:38:00|||||||||1
1647556730000|2022-03-17 22:38:50|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|1
1647556740000|2022-03-17 22:39:00|46962.9|46942.9|46962.9|46942.9|46962.9|46942.9|46962.9|46942.9|1
1647556750000|2022-03-17 22:39:10|46962|46942|46962|46942|46962|46942|46962|46942|0
1647556850000|2022-03-17 22:40:50|||||||||1
1647556890000|2022-03-17 22:41:30|46963.7|46943.7|46962|46942|46963.7|46943.7|46962|46942|1
1647556970000|2022-03-17 22:42:50|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647556980000|2022-03-17 22:43:00|46962|46942|46959.5|46939.5|46962|46942|46959.5|46939.5|1
1647557010000|2022-03-17 22:43:30|46957|46937|46957|46937|46957|46937|46957|46937|4
1647557030000|2022-03-17 22:43:50|||||||||1
1647557040000|2022-03-17 22:44:00|46954.5|46934.5|46954.5|46934.5|46956.2|46936.2|46954.5|46934.5|3
1647557050000|2022-03-17 22:44:10|||||||||2
1647557090000|2022-03-17 22:44:50|||||||||1
1647557100000|2022-03-17 22:45:00|||||||||3
1647557190000|2022-03-17 22:46:30|46962.1|46942.1|46954.5|46934.5|46962.1|46942.1|46954.5|46934.5|1
1647557290000|2022-03-17 22:48:10|46956.2|46936.2|46957|46937|46957|46937|46956.2|46936.2|0
1647557350000|2022-03-17 22:49:10|46958.7|46938.7|46959.5|46939.5|46959.5|46939.5|46958.7|46938.7|1
1647557490000|2022-03-17 22:51:30|46957|46937|46957|46937|46957|46937|46957|46937|5
1647557500000|2022-03-17 22:51:40|46955.4|46935.4|46955.4|46935.4|46955.4|46935.4|46955.4|46935.4|1
1647557520000|2022-03-17 22:52:00|||||||||1
1647557650000|2022-03-17 22:54:10|46960.4|46940.4|46957|46937|46960.4|46940.4|46957|46937|1
1647557690000|2022-03-17 22:54:50|46955.4|46935.4|46955.4|46935.4|46955.4|46935.4|46955.4|46935.4|1
1647557740000|2022-03-17 22:55:40|46953.7|46933.7|46952.9|46932.9|46953.7|46933.7|46952.9|46932.9|0
1647557750000|2022-03-17 22:55:50|46951.2|46931.2|46948.7|46928.7|46951.2|46931.2|46948.7|46928.7|0
1647557800000|2022-03-17 22:56:40|46950.4|46930.4|46948.7|46928.7|46950.4|46930.4|46948.7|46928.7|1
1647557830000|2022-03-17 22:57:10|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|5
1647557850000|2022-03-17 22:57:30|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|0
1647557860000|2022-03-17 22:57:40|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|0
1647557870000|2022-03-17 22:57:50|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|0
1647557880000|2022-03-17 22:58:00|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|46950.4|46930.4|0
1647557930000|2022-03-17 22:58:50|||||||||1
1647557950000|2022-03-17 22:59:10|46952|46932|46952|46932|46952|46932|46952|46932|0
1647557960000|2022-03-17 22:59:20|46952.9|46932.9|46952.9|46932.9|46952.9|46932.9|46952.9|46932.9|0
1647557970000|2022-03-17 22:59:30|46954.5|46934.5|46956.2|46936.2|46956.2|46936.2|46954.5|46934.5|1
1647557990000|2022-03-17 22:59:50|46954.5|46934.5|46952.8|46932.8|46954.5|46934.5|46952.8|46932.8|1
1647558000000|2022-03-17 23:00:00|46951.2|46931.2|46943.7|46923.7|46951.2|46931.2|46941.2|46921.2|4
1647558020000|2022-03-17 23:00:20|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|0
1647558030000|2022-03-17 23:00:30|||||||||1
1647558040000|2022-03-17 23:00:40|46947|46927|46947|46927|46947|46927|46945.3|46925.3|1
1647558050000|2022-03-17 23:00:50|46947.8|46927.8|46947.8|46927.8|46947.8|46927.8|46947.8|46927.8|0
1647558100000|2022-03-17 23:01:40|||||||||1
1647558110000|2022-03-17 23:01:50|46949.5|46929.5|46950.3|46930.3|46950.3|46930.3|46949.5|46929.5|0
1647558120000|2022-03-17 23:02:00|46952|46932|46954.5|46934.5|46954.5|46934.5|46952|46932|1
1647558170000|2022-03-17 23:02:50|46956.2|46936.2|46956.2|46936.2|46956.2|46936.2|46954.5|46934.5|1
1647558180000|2022-03-17 23:03:00|46957|46937|46957|46937|46957|46937|46957|46937|1
1647558200000|2022-03-17 23:03:20|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|0
1647558220000|2022-03-17 23:03:40|||||||||1
1647558240000|2022-03-17 23:04:00|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|0
1647558250000|2022-03-17 23:04:10|||||||||1
1647558260000|2022-03-17 23:04:20|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|0
1647558280000|2022-03-17 23:04:40|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|1
1647558290000|2022-03-17 23:04:50|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|1
1647558350000|2022-03-17 23:05:50|46960.3|46940.3|46963.7|46943.7|46963.7|46943.7|46960.3|46940.3|2
1647558360000|2022-03-17 23:06:00|46964.5|46944.5|46965.3|46945.3|46965.3|46945.3|46964.5|46944.5|0
1647558420000|2022-03-17 23:07:00|46962.8|46942.8|46961.2|46941.2|46962.8|46942.8|46961.2|46941.2|3
1647558480000|2022-03-17 23:08:00|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|46953.7|46933.7|0
1647558490000|2022-03-17 23:08:10|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|0
1647558500000|2022-03-17 23:08:20|46946.2|46926.2|46946.2|46926.2|46946.2|46926.2|46946.2|46926.2|1
1647558530000|2022-03-17 23:08:50|46952.8|46932.8|46955.3|46935.3|46955.3|46935.3|46952.8|46932.8|3
1647558540000|2022-03-17 23:09:00|46957|46937|46957.8|46937.8|46957.8|46937.8|46957|46937|0
1647558550000|2022-03-17 23:09:10|||||||||1
1647558570000|2022-03-17 23:09:30|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|0
1647558580000|2022-03-17 23:09:40|46958.7|46938.7|46957.8|46937.8|46958.7|46938.7|46957.8|46937.8|0
1647558590000|2022-03-17 23:09:50|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|0
1647558610000|2022-03-17 23:10:10|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|1
1647558620000|2022-03-17 23:10:20|46956.2|46936.2|46957.8|46937.8|46957.8|46937.8|46956.2|46936.2|0
1647558630000|2022-03-17 23:10:30|46956.2|46936.2|46957.8|46937.8|46957.8|46937.8|46956.2|46936.2|0
1647558650000|2022-03-17 23:10:50|46960.3|46940.3|46960.3|46940.3|46962.8|46942.8|46960.3|46940.3|1
1647558660000|2022-03-17 23:11:00|46958.7|46938.7|46957.8|46937.8|46958.7|46938.7|46957.8|46937.8|1
1647558700000|2022-03-17 23:11:40|46955.3|46935.3|46957.8|46937.8|46957.8|46937.8|46955.3|46935.3|2
1647558720000|2022-03-17 23:12:00|46959.5|46939.5|46960.3|46940.3|46960.3|46940.3|46959.5|46939.5|0
1647558730000|2022-03-17 23:12:10|46961.2|46941.2|46962.8|46942.8|46962.8|46942.8|46961.2|46941.2|0
1647558770000|2022-03-17 23:12:50|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|2
1647558780000|2022-03-17 23:13:00|46967|46947|46967|46947|46967|46947|46967|46947|0
1647558790000|2022-03-17 23:13:10|46967.8|46947.8|46969.5|46949.5|46969.5|46949.5|46967.8|46947.8|0
1647558800000|2022-03-17 23:13:20|46970.3|46950.3|46970.3|46950.3|46970.3|46950.3|46970.3|46950.3|0
1647558840000|2022-03-17 23:14:00|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|4
1647558850000|2022-03-17 23:14:10|46975.3|46955.3|46977.8|46957.8|46977.8|46957.8|46975.3|46955.3|0
1647558860000|2022-03-17 23:14:20|46979.5|46959.5|46980.3|46960.3|46980.3|46960.3|46979.5|46959.5|0
1647558870000|2022-03-17 23:14:30|46978.7|46958.7|46978.7|46958.7|46978.7|46958.7|46978.7|46958.7|1
1647558880000|2022-03-17 23:14:40|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|0
1647558900000|2022-03-17 23:15:00|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|1
1647558910000|2022-03-17 23:15:10|46982.8|46962.8|46977.8|46957.8|46982.8|46962.8|46977.8|46957.8|7
1647558920000|2022-03-17 23:15:20|46973.7|46953.7|46970.3|46950.3|46973.7|46953.7|46970.3|46950.3|1
1647558940000|2022-03-17 23:15:40|46972|46952|46972.8|46952.8|46972.8|46952.8|46972|46952|0
1647558980000|2022-03-17 23:16:20|46970.3|46950.3|46972.8|46952.8|46972.8|46952.8|46970.3|46950.3|0
1647559000000|2022-03-17 23:16:40|||||||||1
1647559010000|2022-03-17 23:16:50|46975.3|46955.3|46972.8|46952.8|46975.3|46955.3|46972.8|46952.8|1
1647559050000|2022-03-17 23:17:30|46974.5|46954.5|46975.3|46955.3|46975.3|46955.3|46974.5|46954.5|0
1647559070000|2022-03-17 23:17:50|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|2
1647559100000|2022-03-17 23:18:20|46978.7|46958.7|46977.8|46957.8|46978.7|46958.7|46977.8|46957.8|0
1647559120000|2022-03-17 23:18:40|46978.7|46958.7|46977.8|46957.8|46978.7|46958.7|46977.8|46957.8|0
1647559130000|2022-03-17 23:18:50|46978.7|46958.7|46980.3|46960.3|46981.2|46961.2|46978.7|46958.7|1
1647559140000|2022-03-17 23:19:00|46983.7|46963.7|46982.8|46962.8|46983.7|46963.7|46982.8|46962.8|0
1647559150000|2022-03-17 23:19:10|46983.7|46963.7|46983.7|46963.7|46983.7|46963.7|46983.7|46963.7|0
1647559160000|2022-03-17 23:19:20|||||||||2
1647559190000|2022-03-17 23:19:50|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|2
1647559230000|2022-03-17 23:20:30|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|0
1647559240000|2022-03-17 23:20:40|46983.7|46963.7|46980.3|46960.3|46983.7|46963.7|46980.3|46960.3|0
1647559260000|2022-03-17 23:21:00|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|0
1647559300000|2022-03-17 23:21:40|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|8
1647559310000|2022-03-17 23:21:50|46992|46972|47000.3|46980.3|47000.3|46980.3|46992|46972|1
1647559320000|2022-03-17 23:22:00|46998.7|46978.7|46995.3|46975.3|46998.7|46978.7|46995.3|46975.3|2
1647559380000|2022-03-17 23:23:00|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|1
1647559410000|2022-03-17 23:23:30|46994.5|46974.5|46992.8|46972.8|46994.5|46974.5|46992.8|46972.8|1
1647559420000|2022-03-17 23:23:40|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|0
1647559430000|2022-03-17 23:23:50|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|46985.3|46965.3|0
1647559440000|2022-03-17 23:24:00|46984.5|46964.5|46985.3|46965.3|46985.3|46965.3|46982|46962|1
1647559450000|2022-03-17 23:24:10|46982.8|46962.8|46977.8|46957.8|46982.8|46962.8|46977.8|46957.8|0
1647559500000|2022-03-17 23:25:00|46976.2|46956.2|46975.3|46955.3|46976.2|46956.2|46975.3|46955.3|0
1647559510000|2022-03-17 23:25:10|46972.8|46952.8|46970.3|46950.3|46974.5|46954.5|46970.3|46950.3|2
1647559520000|2022-03-17 23:25:20|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|46970.3|46950.3|0
1647559560000|2022-03-17 23:26:00|46974.5|46954.5|46975.3|46955.3|46975.3|46955.3|46974.5|46954.5|0
1647559590000|2022-03-17 23:26:30|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|1
1647559600000|2022-03-17 23:26:40|46976.2|46956.2|46977.8|46957.8|46977.8|46957.8|46976.2|46956.2|0
1647559620000|2022-03-17 23:27:00|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|4
1647559630000|2022-03-17 23:27:10|46975.3|46955.3|46972.8|46952.8|46975.3|46955.3|46972.8|46952.8|2
1647559640000|2022-03-17 23:27:20|46971.1|46951.1|46970.3|46950.3|46972.8|46952.8|46970.3|46950.3|0
1647559650000|2022-03-17 23:27:30|46971.1|46951.1|46972.8|46952.8|46972.8|46952.8|46971.1|46951.1|4
1647559670000|2022-03-17 23:27:50|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|0
1647559690000|2022-03-17 23:28:10|46980.3|46960.3|46981.1|46961.1|46982.8|46962.8|46980.3|46960.3|0
1647559700000|2022-03-17 23:28:20|||||||||2
1647559720000|2022-03-17 23:28:40|46986.1|46966.1|46986.1|46966.1|46986.1|46966.1|46986.1|46966.1|1
1647559740000|2022-03-17 23:29:00|46987.8|46967.8|46991.1|46971.1|46991.1|46971.1|46987.8|46967.8|2
1647559750000|2022-03-17 23:29:10|||||||||1
1647559770000|2022-03-17 23:29:30|46990.3|46970.3|46988.6|46968.6|46990.3|46970.3|46988.6|46968.6|1
1647559790000|2022-03-17 23:29:50|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|2
1647559830000|2022-03-17 23:30:30|46984.5|46964.5|46987|46967|46987|46967|46984.5|46964.5|1
1647559840000|2022-03-17 23:30:40|46992.8|46972.8|46993.6|46973.6|46995.3|46975.3|46992.8|46972.8|0
1647559850000|2022-03-17 23:30:50|46992.8|46972.8|46997.8|46977.8|46997.8|46977.8|46992.8|46972.8|0
1647559860000|2022-03-17 23:31:00|46996.1|46976.1|46992.8|46972.8|46996.1|46976.1|46992.8|46972.8|1
1647559870000|2022-03-17 23:31:10|46989.5|46969.5|46982.8|46962.8|46989.5|46969.5|46982.8|46962.8|0
1647559880000|2022-03-17 23:31:20|46981.1|46961.1|46982.8|46962.8|46982.8|46962.8|46981.1|46961.1|0
1647559900000|2022-03-17 23:31:40|46981.1|46961.1|46982.8|46962.8|46982.8|46962.8|46981.1|46961.1|0
1647559930000|2022-03-17 23:32:10|46985.3|46965.3|46983.6|46963.6|46985.3|46965.3|46983.6|46963.6|0
1647559940000|2022-03-17 23:32:20|46985.3|46965.3|46982.8|46962.8|46985.3|46965.3|46982.8|46962.8|0
1647559950000|2022-03-17 23:32:30|46981.1|46961.1|46982.8|46962.8|46982.8|46962.8|46981.1|46961.1|0
1647559960000|2022-03-17 23:32:40|46981.1|46961.1|46980.3|46960.3|46982.8|46962.8|46980.3|46960.3|0
1647560000000|2022-03-17 23:33:20|||||||||1
1647560020000|2022-03-17 23:33:40|46982.8|46962.8|46980.3|46960.3|46982.8|46962.8|46980.3|46960.3|1
1647560030000|2022-03-17 23:33:50|46978.6|46958.6|46975.3|46955.3|46978.6|46958.6|46975.3|46955.3|0
1647560040000|2022-03-17 23:34:00|46977|46957|46976.1|46956.1|46977|46957|46976.1|46956.1|0
1647560050000|2022-03-17 23:34:10|46975.3|46955.3|46977.8|46957.8|46977.8|46957.8|46975.3|46955.3|0
1647560060000|2022-03-17 23:34:20|46979.5|46959.5|46980.3|46960.3|46980.3|46960.3|46979.5|46959.5|0
1647560100000|2022-03-17 23:35:00|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|1
1647560110000|2022-03-17 23:35:10|46979.5|46959.5|46980.3|46960.3|46980.3|46960.3|46977.8|46957.8|0
1647560130000|2022-03-17 23:35:30|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|0
1647560140000|2022-03-17 23:35:40|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|0
1647560160000|2022-03-17 23:36:00|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|0
1647560170000|2022-03-17 23:36:10|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|46972.8|46952.8|0
1647560200000|2022-03-17 23:36:40|46974.5|46954.5|46972.8|46952.8|46974.5|46954.5|46972.8|46952.8|1
1647560220000|2022-03-17 23:37:00|46975.3|46955.3|46977.8|46957.8|46977.8|46957.8|46975.3|46955.3|0
1647560270000|2022-03-17 23:37:50|46979.5|46959.5|46977.8|46957.8|46980.3|46960.3|46977.8|46957.8|0
1647560280000|2022-03-17 23:38:00|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|0
1647560300000|2022-03-17 23:38:20|46977.8|46957.8|46975.3|46955.3|46977.8|46957.8|46975.3|46955.3|0
1647560350000|2022-03-17 23:39:10|||||||||1
1647560370000|2022-03-17 23:39:30|46977|46957|46977.8|46957.8|46977.8|46957.8|46977|46957|0
1647560410000|2022-03-17 23:40:10|46979.5|46959.5|46980.3|46960.3|46980.3|46960.3|46979.5|46959.5|2
1647560420000|2022-03-17 23:40:20|46982|46962|46982|46962|46982|46962|46982|46962|0
1647560430000|2022-03-17 23:40:30|46980.3|46960.3|46982|46962|46982|46962|46980.3|46960.3|0
1647560440000|2022-03-17 23:40:40|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|0
1647560470000|2022-03-17 23:41:10|46982|46962|46981.1|46961.1|46982|46962|46981.1|46961.1|0
1647560480000|2022-03-17 23:41:20|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|0
1647560500000|2022-03-17 23:41:40|46982|46962|46982.8|46962.8|46982.8|46962.8|46982|46962|0
1647560510000|2022-03-17 23:41:50|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|1
1647560520000|2022-03-17 23:42:00|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|0
1647560530000|2022-03-17 23:42:10|46981.1|46961.1|46980.3|46960.3|46981.1|46961.1|46980.3|46960.3|0
1647560600000|2022-03-17 23:43:20|46982|46962|46983.6|46963.6|46984.5|46964.5|46980.3|46960.3|0
1647560610000|2022-03-17 23:43:30|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|0
1647560620000|2022-03-17 23:43:40|46983.6|46963.6|46982.8|46962.8|46985.3|46965.3|46982.8|46962.8|0
1647560630000|2022-03-17 23:43:50|46985.3|46965.3|46982.8|46962.8|46985.3|46965.3|46982.8|46962.8|0
1647560650000|2022-03-17 23:44:10|46984.5|46964.5|46985.3|46965.3|46985.3|46965.3|46984.5|46964.5|1
1647560670000|2022-03-17 23:44:30|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|0
1647560680000|2022-03-17 23:44:40|||||||||1
1647560750000|2022-03-17 23:45:50|||||||||3
1647560760000|2022-03-17 23:46:00|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|0
1647560800000|2022-03-17 23:46:40|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|0
1647560810000|2022-03-17 23:46:50|||||||||1
1647560820000|2022-03-17 23:47:00|46981.1|46961.1|46980.3|46960.3|46981.1|46961.1|46980.3|46960.3|0
1647560890000|2022-03-17 23:48:10|46978.6|46958.6|46976.1|46956.1|46978.6|46958.6|46976.1|46956.1|3
1647560900000|2022-03-17 23:48:20|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|0
1647560930000|2022-03-17 23:48:50|||||||||1
1647560940000|2022-03-17 23:49:00|46977.8|46957.8|46975.3|46955.3|46977.8|46957.8|46975.3|46955.3|1
1647560950000|2022-03-17 23:49:10|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|46977.8|46957.8|0
1647561000000|2022-03-17 23:50:00|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|46980.3|46960.3|0
1647561050000|2022-03-17 23:50:50|||||||||1
1647561070000|2022-03-17 23:51:10|46982|46962|46984.5|46964.5|46984.5|46964.5|46982|46962|0
1647561080000|2022-03-17 23:51:20|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|3
1647561090000|2022-03-17 23:51:30|46982.8|46962.8|46985.3|46965.3|46985.3|46965.3|46982.8|46962.8|1
1647561110000|2022-03-17 23:51:50|46989.5|46969.5|46991.2|46971.2|46991.2|46971.2|46989.5|46969.5|6
1647561120000|2022-03-17 23:52:00|46992.9|46972.9|46992.8|46972.8|46995.3|46975.3|46990.3|46970.3|5
1647561130000|2022-03-17 23:52:10|46994.5|46974.5|46992.8|46972.8|46995.3|46975.3|46992.8|46972.8|0
1647561140000|2022-03-17 23:52:20|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|46990.3|46970.3|0
1647561180000|2022-03-17 23:53:00|46992|46972|46990.3|46970.3|46992.8|46972.8|46990.3|46970.3|1
1647561240000|2022-03-17 23:54:00|46992.8|46972.8|46995.3|46975.3|46995.3|46975.3|46991.1|46971.1|2
1647561250000|2022-03-17 23:54:10|46997|46977|46997|46977|46997|46977|46997|46977|2
1647561260000|2022-03-17 23:54:20|46999.5|46979.5|47002.8|46982.8|47002.8|46982.8|46997.8|46977.8|1
1647561270000|2022-03-17 23:54:30|47000.3|46980.3|47002.8|46982.8|47005.3|46985.3|47000.3|46980.3|0
1647561290000|2022-03-17 23:54:50|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|47002.8|46982.8|0
1647561300000|2022-03-17 23:55:00|47001.1|46981.1|47001.1|46981.1|47001.1|46981.1|47001.1|46981.1|2
1647561320000|2022-03-17 23:55:20|47003.6|46983.6|47002.8|46982.8|47005.3|46985.3|47002.8|46982.8|0
1647561330000|2022-03-17 23:55:30|47004.5|46984.5|47003.7|46983.7|47005.3|46985.3|47002|46982|2
1647561340000|2022-03-17 23:55:40|47002.8|46982.8|47002|46982|47004.5|46984.5|47002|46982|0
1647561350000|2022-03-17 23:55:50|47003.7|46983.7|47005.3|46985.3|47005.3|46985.3|47002.8|46982.8|3
1647561360000|2022-03-17 23:56:00|47007|46987|47005.3|46985.3|47007|46987|47005.3|46985.3|3
1647561370000|2022-03-17 23:56:10|47007|46987|47007|46987|47007|46987|47007|46987|0
1647561380000|2022-03-17 23:56:20|||||||||1
1647561400000|2022-03-17 23:56:40|47005.3|46985.3|47007.8|46987.8|47007.8|46987.8|47005.3|46985.3|1
1647561450000|2022-03-17 23:57:30|||||||||1
1647561470000|2022-03-17 23:57:50|||||||||1
1647561480000|2022-03-17 23:58:00|47009.5|46989.5|47010.3|46990.3|47010.3|46990.3|47007.8|46987.8|0
1647561490000|2022-03-17 23:58:10|47008.6|46988.6|47010.3|46990.3|47010.3|46990.3|47007.8|46987.8|0
1647561500000|2022-03-17 23:58:20|47008.6|46988.6|47007.8|46987.8|47008.6|46988.6|47007.8|46987.8|1
1647561530000|2022-03-17 23:58:50|47006.1|46986.1|47006.1|46986.1|47006.1|46986.1|47004.4|46984.4|3
1647561540000|2022-03-17 23:59:00|47005.3|46985.3|47003.6|46983.6|47005.3|46985.3|47003.6|46983.6|0
1647561550000|2022-03-17 23:59:10|47002.8|46982.8|47002.8|46982.8|47002.8|46982.8|47002.8|46982.8|2
1647561560000|2022-03-17 23:59:20|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|1
1647561580000|2022-03-17 23:59:40|||||||||2
1647561600000|2022-03-18 00:00:00|47004.5|46984.5|47001.9|46981.9|47005.3|46985.3|47000.3|46980.3|3
1647561610000|2022-03-18 00:00:10|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|47000.3|46980.3|0
1647561620000|2022-03-18 00:00:20|47002.8|46982.8|47007.8|46987.8|47007.8|46987.8|47002.8|46982.8|1
1647561630000|2022-03-18 00:00:30|47009.5|46989.5|47005.3|46985.3|47010.3|46990.3|47005.3|46985.3|0
1647561640000|2022-03-18 00:00:40|47007.8|46987.8|47007.8|46987.8|47007.8|46987.8|47005.3|46985.3|0
1647561650000|2022-03-18 00:00:50|47009.5|46989.5|47006.1|46986.1|47010.3|46990.3|47006.1|46986.1|0
1647561660000|2022-03-18 00:01:00|47005.3|46985.3|47007.8|46987.8|47007.8|46987.8|47005.3|46985.3|3
1647561670000|2022-03-18 00:01:10|47006.1|46986.1|47005.3|46985.3|47006.1|46986.1|47005.3|46985.3|1
1647561680000|2022-03-18 00:01:20|47007.8|46987.8|47010.3|46990.3|47010.3|46990.3|47005.3|46985.3|0
1647561700000|2022-03-18 00:01:40|47008.6|46988.6|47016.1|46996.1|47016.1|46996.1|47007.8|46987.8|2
1647561710000|2022-03-18 00:01:50|47017.8|46997.8|47021.1|47001.1|47021.2|47001.2|47017.8|46997.8|6
1647561720000|2022-03-18 00:02:00|47022.8|47002.8|47017.8|46997.8|47022.8|47002.8|47017.8|46997.8|2
1647561730000|2022-03-18 00:02:10|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|47010.3|46990.3|2
1647561750000|2022-03-18 00:02:30|47012.8|46992.8|47012.8|46992.8|47012.8|46992.8|47012.8|46992.8|0
1647561760000|2022-03-18 00:02:40|||||||||1
1647561780000|2022-03-18 00:03:00|47015.3|46995.3|47020.3|47000.3|47020.3|47000.3|47015.3|46995.3|3
1647561790000|2022-03-18 00:03:10|47023.7|47003.7|47035.3|47015.3|47035.3|47015.3|47023.7|47003.7|5
1647561800000|2022-03-18 00:03:20|47037.8|47017.8|47042.8|47022.8|47042.8|47022.8|47037.8|47017.8|0
1647561810000|2022-03-18 00:03:30|47040.3|47020.3|47045.3|47025.3|47045.3|47025.3|47040.3|47020.3|2
1647561820000|2022-03-18 00:03:40|47047|47027|47047|47027|47047|47027|47047|47027|3
1647561830000|2022-03-18 00:03:50|47048.7|47028.7|47047.8|47027.8|47049.5|47029.5|47044.5|47024.5|4
1647561840000|2022-03-18 00:04:00|47050.3|47030.3|47047.8|47027.8|47050.3|47030.3|47047|47027|3
1647561850000|2022-03-18 00:04:10|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|0
1647561860000|2022-03-18 00:04:20|47052|47032|47050.3|47030.3|47052|47032|47050.3|47030.3|3
1647561880000|2022-03-18 00:04:40|||||||||6
1647561890000|2022-03-18 00:04:50|47048.7|47028.7|47049.5|47029.5|47049.5|47029.5|47048.7|47028.7|1
1647561900000|2022-03-18 00:05:00|47048.7|47028.7|47050.3|47030.3|47050.3|47030.3|47048.7|47028.7|1
1647561910000|2022-03-18 00:05:10|47052|47032|47054.5|47034.5|47054.5|47034.5|47052|47032|3
1647561920000|2022-03-18 00:05:20|||||||||2
1647561940000|2022-03-18 00:05:40|47056.1|47036.1|47056.1|47036.1|47056.1|47036.1|47056.1|47036.1|0
1647561950000|2022-03-18 00:05:50|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|47056.1|47036.1|0
1647561960000|2022-03-18 00:06:00|47056.1|47036.1|47058.6|47038.6|47058.6|47038.6|47056.1|47036.1|1
1647561970000|2022-03-18 00:06:10|47061.1|47041.1|47065.3|47045.3|47065.3|47045.3|47061.1|47041.1|2
1647562000000|2022-03-18 00:06:40|47062.8|47042.8|47071.1|47051.1|47071.1|47051.1|47062.8|47042.8|5
1647562010000|2022-03-18 00:06:50|47074.5|47054.5|47077|47057|47077|47057|47074.5|47054.5|4
1647562020000|2022-03-18 00:07:00|47077.8|47057.8|47077.8|47057.8|47077.8|47057.8|47077.8|47057.8|2
1647562030000|2022-03-18 00:07:10|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47073.6|47053.6|1
1647562040000|2022-03-18 00:07:20|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|0
1647562050000|2022-03-18 00:07:30|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|2
1647562060000|2022-03-18 00:07:40|47072.8|47052.8|47073.6|47053.6|47075.3|47055.3|47072.8|47052.8|2
1647562070000|2022-03-18 00:07:50|47072.8|47052.8|47075.3|47055.3|47075.3|47055.3|47072.8|47052.8|1
1647562080000|2022-03-18 00:08:00|47072.8|47052.8|47070.3|47050.3|47075.3|47055.3|47070.3|47050.3|5
1647562090000|2022-03-18 00:08:10|||||||||2
1647562100000|2022-03-18 00:08:20|||||||||2
1647562120000|2022-03-18 00:08:40|47072.8|47052.8|47073.6|47053.6|47073.6|47053.6|47072.8|47052.8|2
1647562130000|2022-03-18 00:08:50|47077|47057|47077.8|47057.8|47077.8|47057.8|47077|47057|2
1647562140000|2022-03-18 00:09:00|47078.6|47058.6|47089.5|47069.5|47089.5|47069.5|47078.6|47058.6|13
1647562150000|2022-03-18 00:09:10|47090.3|47070.3|47096.1|47076.1|47101.2|47081.2|47089.4|47069.4|12
1647562160000|2022-03-18 00:09:20|47095.3|47075.3|47095.3|47075.3|47095.3|47075.3|47095.3|47075.3|1
1647562170000|2022-03-18 00:09:30|47097.8|47077.8|47102.8|47082.8|47102.8|47082.8|47095.3|47075.3|2
1647562180000|2022-03-18 00:09:40|47105.3|47085.3|47107.8|47087.8|47107.8|47087.8|47105.3|47085.3|4
1647562190000|2022-03-18 00:09:50|47105.3|47085.3|47105.3|47085.3|47105.3|47085.3|47105.3|47085.3|1
1647562200000|2022-03-18 00:10:00|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|0
1647562210000|2022-03-18 00:10:10|47112.8|47092.8|47112.8|47092.8|47117.8|47097.8|47112.8|47092.8|5
1647562220000|2022-03-18 00:10:20|47110.3|47090.3|47097|47077|47110.3|47090.3|47097|47077|9
1647562230000|2022-03-18 00:10:30|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|0
1647562250000|2022-03-18 00:10:50|47098.7|47078.7|47098.7|47078.7|47098.7|47078.7|47097|47077|2
1647562260000|2022-03-18 00:11:00|47099.5|47079.5|47097|47077|47099.5|47079.5|47097|47077|0
1647562270000|2022-03-18 00:11:10|47094.5|47074.5|47098.7|47078.7|47098.7|47078.7|47094.5|47074.5|3
1647562280000|2022-03-18 00:11:20|||||||||1
1647562290000|2022-03-18 00:11:30|47099.5|47079.5|47099.5|47079.5|47102|47082|47099.5|47079.5|1
1647562300000|2022-03-18 00:11:40|||||||||1
1647562310000|2022-03-18 00:11:50|47101.2|47081.2|47107|47087|47107|47087|47101.2|47081.2|0
1647562320000|2022-03-18 00:12:00|47109.5|47089.5|47111.2|47091.2|47111.2|47091.2|47109.5|47089.5|2
1647562380000|2022-03-18 00:13:00|47114.5|47094.5|47121.2|47101.2|47121.2|47101.2|47114.5|47094.5|2
1647562390000|2022-03-18 00:13:10|47122|47102|47123.7|47103.7|47123.7|47103.7|47122|47102|0
1647562400000|2022-03-18 00:13:20|47124.5|47104.5|47141.1|47121.1|47141.2|47121.2|47124.5|47104.5|19
1647562410000|2022-03-18 00:13:30|47144.5|47124.5|47143.7|47123.7|47144.5|47124.5|47141.2|47121.2|5
1647562420000|2022-03-18 00:13:40|47141.2|47121.2|47135.3|47115.3|47142|47122|47135.3|47115.3|9
1647562430000|2022-03-18 00:13:50|47133.6|47113.6|47132|47112|47133.6|47113.6|47132|47112|0
1647562440000|2022-03-18 00:14:00|47129.5|47109.5|47132|47112|47132|47112|47127.8|47107.8|1
1647562460000|2022-03-18 00:14:20|47129.5|47109.5|47129.5|47109.5|47134.5|47114.5|47129.5|47109.5|4
1647562500000|2022-03-18 00:15:00|47122|47102|47119.5|47099.5|47122|47102|47119.5|47099.5|2
1647562510000|2022-03-18 00:15:10|47122|47102|47119.5|47099.5|47122|47102|47117.8|47097.8|0
1647562530000|2022-03-18 00:15:30|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|1
1647562540000|2022-03-18 00:15:40|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|0
1647562550000|2022-03-18 00:15:50|47114.5|47094.5|47112|47092|47114.5|47094.5|47109.5|47089.5|0
1647562560000|2022-03-18 00:16:00|47113.7|47093.7|47114.5|47094.5|47114.5|47094.5|47113.7|47093.7|1
1647562570000|2022-03-18 00:16:10|||||||||2
1647562580000|2022-03-18 00:16:20|47112|47092|47109.5|47089.5|47112|47092|47109.5|47089.5|0
1647562590000|2022-03-18 00:16:30|47112|47092|47110.3|47090.3|47114.5|47094.5|47110.3|47090.3|0
1647562600000|2022-03-18 00:16:40|47111.2|47091.2|47112|47092|47112|47092|47109.5|47089.5|0
1647562610000|2022-03-18 00:16:50|47110.3|47090.3|47112|47092|47116.2|47096.2|47109.5|47089.5|1
1647562620000|2022-03-18 00:17:00|47111.2|47091.2|47114.5|47094.5|47114.5|47094.5|47111.2|47091.2|4
1647562630000|2022-03-18 00:17:10|47113.7|47093.7|47114.5|47094.5|47114.5|47094.5|47112.8|47092.8|5
1647562640000|2022-03-18 00:17:20|47116.2|47096.2|47114.5|47094.5|47117|47097|47112|47092|2
1647562650000|2022-03-18 00:17:30|47112.8|47092.8|47114.5|47094.5|47114.5|47094.5|47112.8|47092.8|1
1647562660000|2022-03-18 00:17:40|47112.8|47092.8|47112|47092|47112.8|47092.8|47112|47092|0
1647562670000|2022-03-18 00:17:50|47114.5|47094.5|47112|47092|47114.5|47094.5|47112|47092|0
1647562680000|2022-03-18 00:18:00|47113.7|47093.7|47114.5|47094.5|47114.5|47094.5|47112|47092|1
1647562690000|2022-03-18 00:18:10|47112|47092|47112|47092|47114.5|47094.5|47112|47092|2
1647562700000|2022-03-18 00:18:20|47110.3|47090.3|47112|47092|47112|47092|47110.3|47090.3|2
1647562710000|2022-03-18 00:18:30|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|2
1647562740000|2022-03-18 00:19:00|47117|47097|47120.3|47100.3|47122|47102|47117|47097|6
1647562760000|2022-03-18 00:19:20|47112.8|47092.8|47115.3|47095.3|47115.3|47095.3|47112.8|47092.8|1
1647562770000|2022-03-18 00:19:30|47114.5|47094.5|47117|47097|47117|47097|47114.5|47094.5|1
1647562800000|2022-03-18 00:20:00|47119.5|47099.5|47118.6|47098.6|47119.5|47099.5|47118.6|47098.6|4
1647562810000|2022-03-18 00:20:10|47117.8|47097.8|47119.5|47099.5|47119.5|47099.5|47117.8|47097.8|2
1647562830000|2022-03-18 00:20:30|47117.8|47097.8|47119.5|47099.5|47119.5|47099.5|47117|47097|0
1647562850000|2022-03-18 00:20:50|47117.8|47097.8|47122|47102|47122|47102|47117|47097|0
1647562860000|2022-03-18 00:21:00|47117.8|47097.8|47117|47097|47117.8|47097.8|47117|47097|1
1647562870000|2022-03-18 00:21:10|47112.8|47092.8|47115.3|47095.3|47115.3|47095.3|47112.8|47092.8|3
1647562880000|2022-03-18 00:21:20|47113.6|47093.6|47112.8|47092.8|47115.3|47095.3|47112.8|47092.8|0
1647562890000|2022-03-18 00:21:30|47114.5|47094.5|47117|47097|47117|47097|47112.8|47092.8|5
1647562910000|2022-03-18 00:21:50|47119.5|47099.5|47117|47097|47119.5|47099.5|47117|47097|1
1647562920000|2022-03-18 00:22:00|47119.5|47099.5|47127|47107|47127|47107|47119.5|47099.5|4
1647562930000|2022-03-18 00:22:10|47130.3|47110.3|47135.3|47115.3|47135.3|47115.3|47130.3|47110.3|4
1647562940000|2022-03-18 00:22:20|47134.5|47114.5|47143.6|47123.6|47143.6|47123.6|47134.5|47114.5|14
1647562950000|2022-03-18 00:22:30|47145.3|47125.3|47146.1|47126.1|47146.1|47126.1|47145.3|47125.3|5
1647562960000|2022-03-18 00:22:40|||||||||1
1647562970000|2022-03-18 00:22:50|47147|47127|47144.5|47124.5|47147|47127|47144.5|47124.5|3
1647562980000|2022-03-18 00:23:00|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47137|47117|2
1647562990000|2022-03-18 00:23:10|47137|47117|47137|47117|47139.5|47119.5|47137|47117|0
1647563010000|2022-03-18 00:23:30|47138.6|47118.6|47139.5|47119.5|47139.5|47119.5|47137|47117|1
1647563020000|2022-03-18 00:23:40|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|3
1647563030000|2022-03-18 00:23:50|47136.1|47116.1|47136.1|47116.1|47136.1|47116.1|47136.1|47116.1|1
1647563040000|2022-03-18 00:24:00|47137|47117|47139.5|47119.5|47139.5|47119.5|47134.5|47114.5|3
1647563050000|2022-03-18 00:24:10|47137.8|47117.8|47139.5|47119.5|47139.5|47119.5|47137|47117|1
1647563060000|2022-03-18 00:24:20|47140.3|47120.3|47146.1|47126.1|47146.1|47126.1|47139.5|47119.5|3
1647563070000|2022-03-18 00:24:30|47147|47127|47149.5|47129.5|47149.5|47129.5|47144.5|47124.5|6
1647563080000|2022-03-18 00:24:40|47151.1|47131.1|47149.5|47129.5|47151.1|47131.1|47147|47127|1
1647563100000|2022-03-18 00:25:00|47147|47127|47141.1|47121.1|47148.6|47128.6|47139.5|47119.5|4
1647563110000|2022-03-18 00:25:10|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|0
1647563120000|2022-03-18 00:25:20|47140.3|47120.3|47142|47122|47142|47122|47137|47117|1
1647563130000|2022-03-18 00:25:30|47144.5|47124.5|47145.3|47125.3|47147|47127|47144.5|47124.5|0
1647563140000|2022-03-18 00:25:40|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|0
1647563150000|2022-03-18 00:25:50|47141.1|47121.1|47141.1|47121.1|47141.1|47121.1|47141.1|47121.1|2
1647563160000|2022-03-18 00:26:00|47140.3|47120.3|47138.6|47118.6|47142.8|47122.8|47137.8|47117.8|2
1647563170000|2022-03-18 00:26:10|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47137.8|47117.8|2
1647563180000|2022-03-18 00:26:20|47142|47122|47142|47122|47142|47122|47142|47122|1
1647563190000|2022-03-18 00:26:30|47140.3|47120.3|47139.5|47119.5|47140.3|47120.3|47139.5|47119.5|0
1647563200000|2022-03-18 00:26:40|||||||||1
1647563210000|2022-03-18 00:26:50|47137|47117|47141.1|47121.1|47142|47122|47137|47117|1
1647563220000|2022-03-18 00:27:00|47142|47122|47139.5|47119.5|47142|47122|47136.1|47116.1|5
1647563230000|2022-03-18 00:27:10|47130.3|47110.3|47127|47107|47130.3|47110.3|47127|47107|12
1647563240000|2022-03-18 00:27:20|47127.8|47107.8|47121.1|47101.1|47127.8|47107.8|47121.1|47101.1|2
1647563250000|2022-03-18 00:27:30|47119.4|47099.4|47112.8|47092.8|47119.4|47099.4|47112.8|47092.8|1
1647563260000|2022-03-18 00:27:40|47109.5|47089.5|47102|47082|47109.5|47089.5|47102|47082|5
1647563270000|2022-03-18 00:27:50|47100.3|47080.3|47100.3|47080.3|47100.3|47080.3|47100.3|47080.3|1
1647563280000|2022-03-18 00:28:00|47099.5|47079.5|47097|47077|47099.5|47079.5|47097|47077|0
1647563290000|2022-03-18 00:28:10|47095.3|47075.3|47087.8|47067.8|47095.3|47075.3|47081.1|47061.1|12
1647563300000|2022-03-18 00:28:20|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|0
1647563310000|2022-03-18 00:28:30|47084.5|47064.5|47082|47062|47084.5|47064.5|47082|47062|2
1647563320000|2022-03-18 00:28:40|47080.3|47060.3|47082|47062|47082|47062|47079.5|47059.5|0
1647563330000|2022-03-18 00:28:50|47080.3|47060.3|47087|47067|47087|47067|47080.3|47060.3|2
1647563350000|2022-03-18 00:29:10|47088.6|47068.6|47089.5|47069.5|47091.1|47071.1|47088.6|47068.6|0
1647563360000|2022-03-18 00:29:20|47091.1|47071.1|47089.5|47069.5|47092|47072|47089.5|47069.5|0
1647563370000|2022-03-18 00:29:30|47092|47072|47092|47072|47092|47072|47089.5|47069.5|0
1647563390000|2022-03-18 00:29:50|47089.5|47069.5|47092|47072|47092|47072|47089.5|47069.5|1
1647563400000|2022-03-18 00:30:00|47091.1|47071.1|47089.5|47069.5|47092|47072|47089.5|47069.5|0
1647563410000|2022-03-18 00:30:10|47091.1|47071.1|47092|47072|47092|47072|47090.3|47070.3|0
1647563420000|2022-03-18 00:30:20|47094.5|47074.5|47102|47082|47102|47082|47094.5|47074.5|1
1647563430000|2022-03-18 00:30:30|47099.5|47079.5|47101.1|47081.1|47102|47082|47099.5|47079.5|1
1647563440000|2022-03-18 00:30:40|47100.3|47080.3|47099.5|47079.5|47102|47082|47099.5|47079.5|0
1647563450000|2022-03-18 00:30:50|47101.1|47081.1|47102|47082|47102|47082|47099.5|47079.5|0
1647563460000|2022-03-18 00:31:00|47103.6|47083.6|47107|47087|47107.8|47087.8|47103.6|47083.6|1
1647563470000|2022-03-18 00:31:10|47108.6|47088.6|47109.5|47089.5|47109.5|47089.5|47108.6|47088.6|2
1647563480000|2022-03-18 00:31:20|47112|47092|47112|47092|47112|47092|47109.5|47089.5|0
1647563500000|2022-03-18 00:31:40|||||||||1
1647563510000|2022-03-18 00:31:50|47111.1|47091.1|47107|47087|47112|47092|47107|47087|0
1647563530000|2022-03-18 00:32:10|47112|47092|47111.1|47091.1|47112|47092|47109.5|47089.5|4
1647563540000|2022-03-18 00:32:20|47110.3|47090.3|47109.5|47089.5|47112|47092|47109.5|47089.5|1
1647563550000|2022-03-18 00:32:30|47108.6|47088.6|47107|47087|47108.6|47088.6|47107|47087|1
1647563560000|2022-03-18 00:32:40|47109.5|47089.5|47112|47092|47112|47092|47109.5|47089.5|0
1647563570000|2022-03-18 00:32:50|47111.1|47091.1|47112|47092|47112|47092|47111.1|47091.1|1
1647563630000|2022-03-18 00:33:50|47113.6|47093.6|47112|47092|47113.6|47093.6|47112|47092|0
1647563690000|2022-03-18 00:34:50|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|0
1647563710000|2022-03-18 00:35:10|47112|47092|47112|47092|47112|47092|47112|47092|2
1647563720000|2022-03-18 00:35:20|47110.3|47090.3|47109.5|47089.5|47110.3|47090.3|47109.5|47089.5|0
1647563740000|2022-03-18 00:35:40|47102.7|47082.7|47096.9|47076.9|47102.7|47082.7|47096.9|47076.9|5
1647563750000|2022-03-18 00:35:50|47099.5|47079.5|47102|47082|47102|47082|47099.5|47079.5|4
1647563760000|2022-03-18 00:36:00|47100.3|47080.3|47099.5|47079.5|47102|47082|47099.5|47079.5|1
1647563770000|2022-03-18 00:36:10|47097.8|47077.8|47100.3|47080.3|47102|47082|47097.8|47077.8|0
1647563780000|2022-03-18 00:36:20|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|47097|47077|0
1647563800000|2022-03-18 00:36:40|47097|47077|47097|47077|47097|47077|47097|47077|0
1647563810000|2022-03-18 00:36:50|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|47097|47077|0
1647563820000|2022-03-18 00:37:00|47097|47077|47097|47077|47097|47077|47097|47077|0
1647563830000|2022-03-18 00:37:10|47097.8|47077.8|47106.1|47086.1|47106.1|47086.1|47097.8|47077.8|1
1647563840000|2022-03-18 00:37:20|47104.5|47084.5|47104.5|47084.5|47107|47087|47104.5|47084.5|0
1647563850000|2022-03-18 00:37:30|47106.1|47086.1|47107|47087|47107|47087|47104.5|47084.5|0
1647563860000|2022-03-18 00:37:40|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|0
1647563870000|2022-03-18 00:37:50|47102|47082|47102|47082|47102|47082|47102|47082|1
1647563880000|2022-03-18 00:38:00|47107|47087|47107|47087|47107|47087|47107|47087|1
1647563890000|2022-03-18 00:38:10|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|47109.5|47089.5|0
1647563910000|2022-03-18 00:38:30|47112|47092|47109.5|47089.5|47112|47092|47109.5|47089.5|2
1647563920000|2022-03-18 00:38:40|47110.3|47090.3|47107.8|47087.8|47110.3|47090.3|47107.8|47087.8|1
1647563960000|2022-03-18 00:39:20|47107|47087|47107.8|47087.8|47107.8|47087.8|47105.3|47085.3|0
1647563980000|2022-03-18 00:39:40|47105.3|47085.3|47105.3|47085.3|47105.3|47085.3|47105.3|47085.3|0
1647563990000|2022-03-18 00:39:50|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|0
1647564000000|2022-03-18 00:40:00|47104.5|47084.5|47105.3|47085.3|47105.3|47085.3|47103.6|47083.6|1
1647564010000|2022-03-18 00:40:10|47103.6|47083.6|47105.3|47085.3|47105.3|47085.3|47102.8|47082.8|0
1647564020000|2022-03-18 00:40:20|47103.6|47083.6|47102.8|47082.8|47103.6|47083.6|47102.8|47082.8|0
1647564030000|2022-03-18 00:40:30|47097|47077|47092|47072|47097|47077|47092|47072|1
1647564100000|2022-03-18 00:41:40|||||||||1
1647564130000|2022-03-18 00:42:10|||||||||2
1647564140000|2022-03-18 00:42:20|47093.6|47073.6|47094.5|47074.5|47094.5|47074.5|47093.6|47073.6|0
1647564150000|2022-03-18 00:42:30|47097|47077|47094.5|47074.5|47097|47077|47094.5|47074.5|0
1647564170000|2022-03-18 00:42:50|47096.1|47076.1|47094.5|47074.5|47097|47077|47094.5|47074.5|1
1647564180000|2022-03-18 00:43:00|47092|47072|47089.5|47069.5|47092|47072|47089.5|47069.5|9
1647564190000|2022-03-18 00:43:10|47087.8|47067.8|47084.5|47064.5|47087.8|47067.8|47084.5|47064.5|0
1647564200000|2022-03-18 00:43:20|47087.8|47067.8|47088.6|47068.6|47088.6|47068.6|47087.8|47067.8|0
1647564210000|2022-03-18 00:43:30|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|2
1647564220000|2022-03-18 00:43:40|47087|47067|47087|47067|47087|47067|47085.3|47065.3|0
1647564230000|2022-03-18 00:43:50|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1647564260000|2022-03-18 00:44:20|47092|47072|47092|47072|47092|47072|47092|47072|0
1647564300000|2022-03-18 00:45:00|||||||||2
1647564310000|2022-03-18 00:45:10|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1647564320000|2022-03-18 00:45:20|47092|47072|47092|47072|47092|47072|47092|47072|0
1647564340000|2022-03-18 00:45:40|47089.5|47069.5|47091.1|47071.1|47091.1|47071.1|47089.5|47069.5|0
1647564350000|2022-03-18 00:45:50|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1647564360000|2022-03-18 00:46:00|47087|47067|47089.5|47069.5|47089.5|47069.5|47084.5|47064.5|2
1647564420000|2022-03-18 00:47:00|47087|47067|47092|47072|47092|47072|47087|47067|7
1647564430000|2022-03-18 00:47:10|47093.6|47073.6|47102|47082|47102|47082|47093.6|47073.6|0
1647564440000|2022-03-18 00:47:20|||||||||1
1647564490000|2022-03-18 00:48:10|47101.9|47081.9|47099.4|47079.4|47101.9|47081.9|47099.4|47079.4|1
1647564500000|2022-03-18 00:48:20|47096.9|47076.9|47096.9|47076.9|47096.9|47076.9|47096.9|47076.9|2
1647564530000|2022-03-18 00:48:50|47095.3|47075.3|47094.4|47074.4|47095.3|47075.3|47094.4|47074.4|0
1647564550000|2022-03-18 00:49:10|47090.3|47070.3|47089.4|47069.4|47090.3|47070.3|47087.8|47067.8|0
1647564560000|2022-03-18 00:49:20|47086.9|47066.9|47088.6|47068.6|47089.4|47069.4|47086.9|47066.9|0
1647564570000|2022-03-18 00:49:30|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|47086.9|47066.9|0
1647564580000|2022-03-18 00:49:40|47087.8|47067.8|47086.9|47066.9|47087.8|47067.8|47086.9|47066.9|3
1647564590000|2022-03-18 00:49:50|47086.1|47066.1|47084.4|47064.4|47086.9|47066.9|47084.4|47064.4|0
1647564620000|2022-03-18 00:50:20|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|1
1647564630000|2022-03-18 00:50:30|||||||||1
1647564640000|2022-03-18 00:50:40|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|0
1647564660000|2022-03-18 00:51:00|47083.6|47063.6|47081.9|47061.9|47083.6|47063.6|47081.9|47061.9|1
1647564670000|2022-03-18 00:51:10|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|0
1647564680000|2022-03-18 00:51:20|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|1
1647564690000|2022-03-18 00:51:30|47079.4|47059.4|47081.9|47061.9|47081.9|47061.9|47079.4|47059.4|1
1647564700000|2022-03-18 00:51:40|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|1
1647564710000|2022-03-18 00:51:50|47086.9|47066.9|47089.4|47069.4|47089.4|47069.4|47086.9|47066.9|0
1647564720000|2022-03-18 00:52:00|47091.1|47071.1|47091.9|47071.9|47091.9|47071.9|47091.1|47071.1|0
1647564730000|2022-03-18 00:52:10|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|1
1647564740000|2022-03-18 00:52:20|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|3
1647564750000|2022-03-18 00:52:30|47091.1|47071.1|47089.4|47069.4|47091.1|47071.1|47089.4|47069.4|3
1647564770000|2022-03-18 00:52:50|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|0
1647564780000|2022-03-18 00:53:00|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|0
1647564790000|2022-03-18 00:53:10|47083.6|47063.6|47081.9|47061.9|47083.6|47063.6|47081.1|47061.1|3
1647564800000|2022-03-18 00:53:20|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|1
1647564810000|2022-03-18 00:53:30|47084.4|47064.4|47081.9|47061.9|47086.9|47066.9|47081.9|47061.9|2
1647564840000|2022-03-18 00:54:00|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|0
1647564860000|2022-03-18 00:54:20|||||||||1
1647564870000|2022-03-18 00:54:30|47077.8|47057.8|47071.9|47051.9|47077.8|47057.8|47071.9|47051.9|2
1647564900000|2022-03-18 00:55:00|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647564910000|2022-03-18 00:55:10|47071.9|47051.9|47069.4|47049.4|47071.9|47051.9|47069.4|47049.4|1
1647564930000|2022-03-18 00:55:30|47072.8|47052.8|47076.1|47056.1|47076.1|47056.1|47072.8|47052.8|1
1647564940000|2022-03-18 00:55:40|47074.4|47054.4|47071.1|47051.1|47074.4|47054.4|47069.4|47049.4|0
1647564950000|2022-03-18 00:55:50|47069.4|47049.4|47071.9|47051.9|47074.4|47054.4|47069.4|47049.4|0
1647564960000|2022-03-18 00:56:00|47074.4|47054.4|47069.4|47049.4|47074.4|47054.4|47069.4|47049.4|0
1647564970000|2022-03-18 00:56:10|47071.1|47051.1|47074.4|47054.4|47074.4|47054.4|47069.4|47049.4|0
1647564980000|2022-03-18 00:56:20|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|47074.4|47054.4|0
1647564990000|2022-03-18 00:56:30|47074.4|47054.4|47074.4|47054.4|47076.1|47056.1|47074.4|47054.4|0
1647565010000|2022-03-18 00:56:50|47072.8|47052.8|47071.9|47051.9|47074.4|47054.4|47071.9|47051.9|0
1647565020000|2022-03-18 00:57:00|47070.3|47050.3|47071.9|47051.9|47071.9|47051.9|47069.4|47049.4|0
1647565030000|2022-03-18 00:57:10|47070.3|47050.3|47069.4|47049.4|47071.9|47051.9|47069.4|47049.4|0
1647565040000|2022-03-18 00:57:20|47071.9|47051.9|47069.4|47049.4|47071.9|47051.9|47069.4|47049.4|0
1647565050000|2022-03-18 00:57:30|47071.9|47051.9|47069.4|47049.4|47071.9|47051.9|47069.4|47049.4|0
1647565080000|2022-03-18 00:58:00|47066.9|47046.9|47064.4|47044.4|47066.9|47046.9|47064.4|47044.4|1
1647565090000|2022-03-18 00:58:10|47062.8|47042.8|47061.1|47041.1|47062.8|47042.8|47059.4|47039.4|0
1647565100000|2022-03-18 00:58:20|47059.4|47039.4|47060.3|47040.3|47061.9|47041.9|47059.4|47039.4|0
1647565110000|2022-03-18 00:58:30|47059.4|47039.4|47059.4|47039.4|47059.4|47039.4|47059.4|47039.4|0
1647565120000|2022-03-18 00:58:40|47056.9|47036.9|47054.4|47034.4|47056.9|47036.9|47054.4|47034.4|3
1647565130000|2022-03-18 00:58:50|47052.8|47032.8|47054.4|47034.4|47054.4|47034.4|47052.8|47032.8|0
1647565140000|2022-03-18 00:59:00|47051.9|47031.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|1
1647565160000|2022-03-18 00:59:20|47046.9|47026.9|47046.9|47026.9|47046.9|47026.9|47046.9|47026.9|1
1647565170000|2022-03-18 00:59:30|47048.6|47028.6|47046.9|47026.9|47049.4|47029.4|47046.9|47026.9|0
1647565180000|2022-03-18 00:59:40|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|2
1647565200000|2022-03-18 01:00:00|47055.3|47035.3|47059.4|47039.4|47061.9|47041.9|47041.9|47021.9|24
1647565210000|2022-03-18 01:00:10|47058.6|47038.6|47060.3|47040.3|47060.3|47040.3|47049.4|47029.4|17
1647565220000|2022-03-18 01:00:20|47059.4|47039.4|47071.9|47051.9|47071.9|47051.9|47059.4|47039.4|8
1647565230000|2022-03-18 01:00:30|47074.4|47054.4|47069.4|47049.4|47074.4|47054.4|47061.9|47041.9|12
1647565240000|2022-03-18 01:00:40|47066.9|47046.9|47057.8|47037.8|47066.9|47046.9|47052.8|47032.8|5
1647565250000|2022-03-18 01:00:50|47059.4|47039.4|47054.4|47034.4|47059.4|47039.4|47051.1|47031.1|11
1647565260000|2022-03-18 01:01:00|47049.4|47029.4|47036.9|47016.9|47051.9|47031.9|47036.9|47016.9|16
1647565270000|2022-03-18 01:01:10|47032.8|47012.8|47035.3|47015.3|47036.9|47016.9|47029.4|47009.4|8
1647565280000|2022-03-18 01:01:20|47034.4|47014.4|47024.4|47004.4|47036.9|47016.9|47021.9|47001.9|9
1647565290000|2022-03-18 01:01:30|47022.8|47002.8|47024.4|47004.4|47024.4|47004.4|47019.4|46999.4|0
1647565300000|2022-03-18 01:01:40|47026.1|47006.1|47029.4|47009.4|47034.4|47014.4|47026.1|47006.1|6
1647565310000|2022-03-18 01:01:50|47031.9|47011.9|47031.9|47011.9|47031.9|47011.9|47031.9|47011.9|2
1647565320000|2022-03-18 01:02:00|47038.6|47018.6|47044.4|47024.4|47044.4|47024.4|47038.6|47018.6|5
1647565330000|2022-03-18 01:02:10|47042.8|47022.8|47044.4|47024.4|47046.9|47026.9|47041.9|47021.9|6
1647565340000|2022-03-18 01:02:20|47042.8|47022.8|47041.9|47021.9|47046.1|47026.1|47041.9|47021.9|2
1647565350000|2022-03-18 01:02:30|47039.4|47019.4|47032.8|47012.8|47039.4|47019.4|47032.8|47012.8|2
1647565360000|2022-03-18 01:02:40|47031.9|47011.9|47038.6|47018.6|47038.6|47018.6|47031.9|47011.9|4
1647565370000|2022-03-18 01:02:50|47036.9|47016.9|47034.4|47014.4|47036.9|47016.9|47033.6|47013.6|10
1647565380000|2022-03-18 01:03:00|47036.9|47016.9|47041.1|47021.1|47041.1|47021.1|47034.4|47014.4|16
1647565390000|2022-03-18 01:03:10|47042.8|47022.8|47041.9|47021.9|47044.4|47024.4|47040.3|47020.3|5
1647565400000|2022-03-18 01:03:20|47031.9|47011.9|47026.1|47006.1|47031.9|47011.9|47026.1|47006.1|16
1647565410000|2022-03-18 01:03:30|47027.8|47007.8|47039.4|47019.4|47039.4|47019.4|47027.8|47007.8|9
1647565420000|2022-03-18 01:03:40|47041.9|47021.9|47049.4|47029.4|47049.4|47029.4|47041.9|47021.9|4
1647565430000|2022-03-18 01:03:50|47051.1|47031.1|47051.9|47031.9|47051.9|47031.9|47049.4|47029.4|1
1647565440000|2022-03-18 01:04:00|47053.6|47033.6|47051.9|47031.9|47058.6|47038.6|47051.9|47031.9|3
1647565450000|2022-03-18 01:04:10|47049.4|47029.4|47045.3|47025.3|47049.4|47029.4|47045.3|47025.3|2
1647565460000|2022-03-18 01:04:20|47044.4|47024.4|47050.3|47030.3|47050.3|47030.3|47044.4|47024.4|5
1647565470000|2022-03-18 01:04:30|47049.4|47029.4|47006.1|46986.1|47049.4|47029.4|47006.1|46986.1|17
1647565480000|2022-03-18 01:04:40|46996.9|46976.9|47016.9|46996.9|47016.9|46996.9|46996.9|46976.9|13
1647565490000|2022-03-18 01:04:50|47019.4|46999.4|47036.9|47016.9|47036.9|47016.9|47018.6|46998.6|0
1647565500000|2022-03-18 01:05:00|47039.4|47019.4|47069.4|47049.4|47079.5|47059.5|47039.4|47019.4|16
1647565510000|2022-03-18 01:05:10|47071.1|47051.1|47072.8|47052.8|47075.3|47055.3|47065.3|47045.3|1
1647565520000|2022-03-18 01:05:20|47074.5|47054.5|47072|47052|47075.3|47055.3|47072|47052|0
1647565530000|2022-03-18 01:05:30|47072.8|47052.8|47075.3|47055.3|47075.3|47055.3|47072.8|47052.8|2
1647565540000|2022-03-18 01:05:40|47072|47052|47061.1|47041.1|47072|47052|47061.1|47041.1|3
1647565550000|2022-03-18 01:05:50|47058.6|47038.6|47060.3|47040.3|47062.8|47042.8|47056.1|47036.1|1
1647565560000|2022-03-18 01:06:00|47057.8|47037.8|47037.8|47017.8|47057.8|47037.8|47035.3|47015.3|10
1647565570000|2022-03-18 01:06:10|47035.3|47015.3|47025.3|47005.3|47035.3|47015.3|47025.3|47005.3|2
1647565580000|2022-03-18 01:06:20|47027.8|47007.8|47025.3|47005.3|47027.8|47007.8|47025.3|47005.3|0
1647565590000|2022-03-18 01:06:30|47020.3|47000.3|47020.3|47000.3|47020.3|47000.3|47020.3|47000.3|0
1647565610000|2022-03-18 01:06:50|47017.8|46997.8|47024.5|47004.5|47024.5|47004.5|47017.8|46997.8|2
1647565620000|2022-03-18 01:07:00|47021.1|47001.1|47022.8|47002.8|47024.5|47004.5|47021.1|47001.1|2
1647565630000|2022-03-18 01:07:10|47022|47002|47016.1|46996.1|47022|47002|47012|46992|12
1647565640000|2022-03-18 01:07:20|47015.3|46995.3|47012.8|46992.8|47015.3|46995.3|47012.8|46992.8|4
1647565650000|2022-03-18 01:07:30|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|47012.8|46992.8|0
1647565660000|2022-03-18 01:07:40|47017.8|46997.8|47025.3|47005.3|47025.3|47005.3|47017.8|46997.8|2
1647565670000|2022-03-18 01:07:50|47027|47007|47027|47007|47027|47007|47027|47007|2
1647565680000|2022-03-18 01:08:00|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|2
1647565690000|2022-03-18 01:08:10|47025.3|47005.3|47032.8|47012.8|47032.8|47012.8|47022.8|47002.8|0
1647565710000|2022-03-18 01:08:30|||||||||1
1647565720000|2022-03-18 01:08:40|47031.1|47011.1|47025.3|47005.3|47031.1|47011.1|47025.3|47005.3|1
1647565740000|2022-03-18 01:09:00|47027.8|47007.8|47040.3|47020.3|47040.3|47020.3|47027.8|47007.8|1
1647565750000|2022-03-18 01:09:10|47042.8|47022.8|47040.3|47020.3|47042.8|47022.8|47040.3|47020.3|1
1647565770000|2022-03-18 01:09:30|47038.6|47018.6|47038.6|47018.6|47038.6|47018.6|47038.6|47018.6|1
1647565790000|2022-03-18 01:09:50|47037.8|47017.8|47031.9|47011.9|47037.8|47017.8|47029.4|47009.4|10
1647565800000|2022-03-18 01:10:00|47032.8|47012.8|47030.3|47010.3|47032.8|47012.8|47030.3|47010.3|3
1647565810000|2022-03-18 01:10:10|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|0
1647565820000|2022-03-18 01:10:20|47029.4|47009.4|47017.8|46997.8|47029.4|47009.4|47012.8|46992.8|4
1647565830000|2022-03-18 01:10:30|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|47015.3|46995.3|0
1647565840000|2022-03-18 01:10:40|47013.6|46993.6|47015.3|46995.3|47015.3|46995.3|47013.6|46993.6|0
1647565850000|2022-03-18 01:10:50|47017|46997|47020.3|47000.3|47022.8|47002.8|47017|46997|1
1647565860000|2022-03-18 01:11:00|47018.6|46998.6|47020.3|47000.3|47020.3|47000.3|47012.8|46992.8|6
1647565870000|2022-03-18 01:11:10|47018.6|46998.6|47012.8|46992.8|47018.6|46998.6|47012.8|46992.8|7
1647565880000|2022-03-18 01:11:20|47011.1|46991.1|47017|46997|47017|46997|47010.3|46990.3|3
1647565890000|2022-03-18 01:11:30|47017.8|46997.8|47012|46992|47020.3|47000.3|47012|46992|9
1647565900000|2022-03-18 01:11:40|47010.3|46990.3|47007.8|46987.8|47012.8|46992.8|47007.8|46987.8|6
1647565910000|2022-03-18 01:11:50|47007|46987|47007|46987|47007|46987|47007|46987|0
1647565920000|2022-03-18 01:12:00|47005.3|46985.3|46981.1|46961.1|47005.3|46985.3|46981.1|46961.1|16
1647565930000|2022-03-18 01:12:10|46982.8|46962.8|46981.9|46961.9|46992.8|46972.8|46981.9|46961.9|15
1647565940000|2022-03-18 01:12:20|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|46979.4|46959.4|6
1647565950000|2022-03-18 01:12:30|46978.6|46958.6|46971.1|46951.1|46980.3|46960.3|46959.4|46939.4|6
1647565960000|2022-03-18 01:12:40|46973.6|46953.6|46980.3|46960.3|46980.3|46960.3|46971.9|46951.9|3
1647565970000|2022-03-18 01:12:50|46979.4|46959.4|46979.4|46959.4|46984.4|46964.4|46979.4|46959.4|10
1647565980000|2022-03-18 01:13:00|46981.9|46961.9|46983.6|46963.6|46984.4|46964.4|46981.9|46961.9|2
1647565990000|2022-03-18 01:13:10|46982.8|46962.8|46984.4|46964.4|46984.4|46964.4|46981.9|46961.9|0
1647566000000|2022-03-18 01:13:20|46979.4|46959.4|46971.9|46951.9|46979.4|46959.4|46971.9|46951.9|4
1647566010000|2022-03-18 01:13:30|46973.6|46953.6|46974.4|46954.4|46974.4|46954.4|46973.6|46953.6|1
1647566030000|2022-03-18 01:13:50|46976.1|46956.1|46979.4|46959.4|46979.4|46959.4|46976.1|46956.1|0
1647566040000|2022-03-18 01:14:00|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|3
1647566050000|2022-03-18 01:14:10|46981.9|46961.9|46988.6|46968.6|46988.6|46968.6|46981.9|46961.9|4
1647566060000|2022-03-18 01:14:20|46986.9|46966.9|46991.9|46971.9|46991.9|46971.9|46986.9|46966.9|6
1647566070000|2022-03-18 01:14:30|46994.4|46974.4|46994.4|46974.4|46996.1|46976.1|46991.9|46971.9|1
1647566080000|2022-03-18 01:14:40|46991.9|46971.9|46996.9|46976.9|46996.9|46976.9|46991.9|46971.9|0
1647566090000|2022-03-18 01:14:50|||||||||2
1647566100000|2022-03-18 01:15:00|46995.3|46975.3|46996.9|46976.9|46996.9|46976.9|46995.3|46975.3|1
1647566110000|2022-03-18 01:15:10|46994.4|46974.4|46991.9|46971.9|46994.4|46974.4|46991.9|46971.9|7
1647566120000|2022-03-18 01:15:20|46994.4|46974.4|46992.8|46972.8|46996.9|46976.9|46991.9|46971.9|0
1647566130000|2022-03-18 01:15:30|46996.1|46976.1|46991.9|46971.9|46996.1|46976.1|46991.9|46971.9|1
1647566140000|2022-03-18 01:15:40|46993.6|46973.6|47001.9|46981.9|47001.9|46981.9|46993.6|46973.6|6
1647566160000|2022-03-18 01:16:00|46999.4|46979.4|47001.9|46981.9|47003.6|46983.6|46999.4|46979.4|2
1647566170000|2022-03-18 01:16:10|47003.6|46983.6|47004.4|46984.4|47004.4|46984.4|47003.6|46983.6|0
1647566180000|2022-03-18 01:16:20|47015.3|46995.3|47014.4|46994.4|47016.9|46996.9|47014.4|46994.4|6
1647566190000|2022-03-18 01:16:30|||||||||1
1647566210000|2022-03-18 01:16:50|47009.4|46989.4|47009.4|46989.4|47009.4|46989.4|47004.4|46984.4|2
1647566220000|2022-03-18 01:17:00|47008.6|46988.6|47009.4|46989.4|47009.4|46989.4|47006.1|46986.1|0
1647566230000|2022-03-18 01:17:10|47004.4|46984.4|47009.4|46989.4|47009.4|46989.4|47004.4|46984.4|0
1647566240000|2022-03-18 01:17:20|47008.6|46988.6|47009.4|46989.4|47009.4|46989.4|47008.6|46988.6|3
1647566250000|2022-03-18 01:17:30|47011.1|46991.1|47011.9|46991.9|47011.9|46991.9|47011.1|46991.1|0
1647566260000|2022-03-18 01:17:40|47013.6|46993.6|47011.9|46991.9|47014.4|46994.4|47009.4|46989.4|0
1647566270000|2022-03-18 01:17:50|47013.6|46993.6|47006.1|46986.1|47013.6|46993.6|47003.6|46983.6|6
1647566280000|2022-03-18 01:18:00|47007.8|46987.8|47002.8|46982.8|47007.8|46987.8|47002.8|46982.8|1
1647566290000|2022-03-18 01:18:10|47005.3|46985.3|47000.3|46980.3|47005.3|46985.3|47000.3|46980.3|1
1647566300000|2022-03-18 01:18:20|47001.1|46981.1|47003.6|46983.6|47005.3|46985.3|47001.1|46981.1|7
1647566310000|2022-03-18 01:18:30|47002.8|46982.8|46993.6|46973.6|47002.8|46982.8|46993.6|46973.6|2
1647566320000|2022-03-18 01:18:40|46995.3|46975.3|46985.3|46965.3|46995.3|46975.3|46985.3|46965.3|1
1647566330000|2022-03-18 01:18:50|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|46982.8|46962.8|0
1647566340000|2022-03-18 01:19:00|46983.6|46963.6|46986.1|46966.1|46986.1|46966.1|46983.6|46963.6|2
1647566350000|2022-03-18 01:19:10|46987.8|46967.8|46993.6|46973.6|46995.3|46975.3|46987.8|46967.8|4
1647566360000|2022-03-18 01:19:20|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|46992.8|46972.8|1
1647566370000|2022-03-18 01:19:30|46993.6|46973.6|46995.3|46975.3|46995.3|46975.3|46992.8|46972.8|2
1647566380000|2022-03-18 01:19:40|46993.6|46973.6|46985.3|46965.3|46995.3|46975.3|46982.8|46962.8|2
1647566400000|2022-03-18 01:20:00|46987.8|46967.8|46992.8|46972.8|46995.3|46975.3|46987.8|46967.8|4
1647566410000|2022-03-18 01:20:10|46993.6|46973.6|46992.8|46972.8|46995.3|46975.3|46992.8|46972.8|0
1647566420000|2022-03-18 01:20:20|46997.8|46977.8|46996.1|46976.1|46997.8|46977.8|46996.1|46976.1|1
1647566430000|2022-03-18 01:20:30|46995.3|46975.3|46992.8|46972.8|46997.8|46977.8|46992.8|46972.8|0
1647566450000|2022-03-18 01:20:50|46995.3|46975.3|46997|46977|46997|46977|46994.5|46974.5|1
1647566460000|2022-03-18 01:21:00|46997.8|46977.8|47002|46982|47007.8|46987.8|46997|46977|8
1647566470000|2022-03-18 01:21:10|46999.5|46979.5|46999.5|46979.5|46999.5|46979.5|46997|46977|1
1647566480000|2022-03-18 01:21:20|||||||||1
1647566500000|2022-03-18 01:21:40|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|1
1647566520000|2022-03-18 01:22:00|46996.1|46976.1|46996.1|46976.1|46996.1|46976.1|46996.1|46976.1|0
1647566530000|2022-03-18 01:22:10|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|1
1647566540000|2022-03-18 01:22:20|46995.3|46975.3|46997.8|46977.8|46997.8|46977.8|46995.3|46975.3|1
1647566550000|2022-03-18 01:22:30|46995.3|46975.3|46997|46977|46997|46977|46995.3|46975.3|9
1647566560000|2022-03-18 01:22:40|||||||||1
1647566580000|2022-03-18 01:23:00|46995.3|46975.3|46995.3|46975.3|46997|46977|46995.3|46975.3|2
1647566590000|2022-03-18 01:23:10|46992|46972|46977.8|46957.8|46992|46972|46977.8|46957.8|6
1647566600000|2022-03-18 01:23:20|||||||||3
1647566610000|2022-03-18 01:23:30|46976.1|46956.1|46975.3|46955.3|46976.1|46956.1|46975.3|46955.3|1
1647566620000|2022-03-18 01:23:40|46977|46957|46980.3|46960.3|46980.3|46960.3|46977|46957|1
1647566630000|2022-03-18 01:23:50|46977.8|46957.8|46966.1|46946.1|46979.5|46959.5|46966.1|46946.1|21
1647566640000|2022-03-18 01:24:00|46965.3|46945.3|46957.8|46937.8|46967.8|46947.8|46956.1|46936.1|15
1647566660000|2022-03-18 01:24:20|46959.5|46939.5|46960.3|46940.3|46960.3|46940.3|46959.5|46939.5|1
1647566670000|2022-03-18 01:24:30|46958.6|46938.6|46957.8|46937.8|46958.6|46938.6|46957.8|46937.8|1
1647566680000|2022-03-18 01:24:40|46959.5|46939.5|46962.8|46942.8|46962.8|46942.8|46959.4|46939.4|2
1647566690000|2022-03-18 01:24:50|46965.3|46945.3|46967|46947|46967|46947|46965.3|46945.3|2
1647566700000|2022-03-18 01:25:00|46967.8|46947.8|46962.8|46942.8|46972.8|46952.8|46960.3|46940.3|5
1647566710000|2022-03-18 01:25:10|46960.3|46940.3|46965.3|46945.3|46967|46947|46960.3|46940.3|5
1647566730000|2022-03-18 01:25:30|46967|46947|46970.3|46950.3|46970.3|46950.3|46965.3|46945.3|1
1647566740000|2022-03-18 01:25:40|46972|46952|46972.8|46952.8|46972.8|46952.8|46972|46952|2
1647566750000|2022-03-18 01:25:50|46970.3|46950.3|46970.3|46950.3|46972.8|46952.8|46970.3|46950.3|0
1647566760000|2022-03-18 01:26:00|46968.6|46948.6|46967|46947|46968.6|46948.6|46967|46947|1
1647566770000|2022-03-18 01:26:10|46967.8|46947.8|46967.8|46947.8|46967.8|46947.8|46965.3|46945.3|0
1647566780000|2022-03-18 01:26:20|46967|46947|46967|46947|46967|46947|46965.3|46945.3|1
1647566790000|2022-03-18 01:26:30|46967.8|46947.8|46965.3|46945.3|46967.8|46947.8|46965.3|46945.3|1
1647566810000|2022-03-18 01:26:50|46966.1|46946.1|46966.1|46946.1|46966.1|46946.1|46966.1|46946.1|0
1647566820000|2022-03-18 01:27:00|46963.6|46943.6|46962.8|46942.8|46963.6|46943.6|46962.8|46942.8|2
1647566830000|2022-03-18 01:27:10|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|46965.3|46945.3|0
1647566840000|2022-03-18 01:27:20|46964.5|46944.5|46965.3|46945.3|46965.3|46945.3|46962.8|46942.8|2
1647566850000|2022-03-18 01:27:30|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|46960.3|46940.3|1
1647566860000|2022-03-18 01:27:40|46962.8|46942.8|46941.1|46921.1|46962.8|46942.8|46940.3|46920.3|9
1647566870000|2022-03-18 01:27:50|46940.3|46920.3|46940.3|46920.3|46942.8|46922.8|46940.3|46920.3|3
1647566880000|2022-03-18 01:28:00|46929.4|46909.4|46924.4|46904.4|46932.8|46912.8|46924.4|46904.4|34
1647566890000|2022-03-18 01:28:10|46926.1|46906.1|46924.4|46904.4|46928.6|46908.6|46924.4|46904.4|7
1647566900000|2022-03-18 01:28:20|46923.6|46903.6|46923.6|46903.6|46923.6|46903.6|46923.6|46903.6|0
1647566920000|2022-03-18 01:28:40|46922.8|46902.8|46922.8|46902.8|46925.3|46905.3|46922.8|46902.8|1
1647566930000|2022-03-18 01:28:50|46921.1|46901.1|46922.8|46902.8|46922.8|46902.8|46921.1|46901.1|0
1647566940000|2022-03-18 01:29:00|46921.1|46901.1|46921.1|46901.1|46921.1|46901.1|46921.1|46901.1|2
1647566960000|2022-03-18 01:29:20|46922.8|46902.8|46922.8|46902.8|46924.4|46904.4|46922.8|46902.8|3
1647566970000|2022-03-18 01:29:30|46924.4|46904.4|46922.8|46902.8|46925.3|46905.3|46922.8|46902.8|1
1647566980000|2022-03-18 01:29:40|46923.6|46903.6|46922.8|46902.8|46923.6|46903.6|46922.8|46902.8|0
1647566990000|2022-03-18 01:29:50|46927.8|46907.8|46923.6|46903.6|46927.8|46907.8|46923.6|46903.6|6
1647567000000|2022-03-18 01:30:00|46922.8|46902.8|46937.8|46917.8|46937.8|46917.8|46922.8|46902.8|11
1647567010000|2022-03-18 01:30:10|46931.1|46911.1|46932.8|46912.8|46932.8|46912.8|46930.3|46910.3|4
1647567020000|2022-03-18 01:30:20|46935.3|46915.3|46937.8|46917.8|46941.9|46921.9|46935.3|46915.3|3
1647567030000|2022-03-18 01:30:30|46939.4|46919.4|46935.3|46915.3|46940.3|46920.3|46933.6|46913.6|3
1647567040000|2022-03-18 01:30:40|46937.8|46917.8|46940.3|46920.3|46940.3|46920.3|46937.8|46917.8|1
1647567050000|2022-03-18 01:30:50|46945.3|46925.3|46944.4|46924.4|46945.3|46925.3|46944.4|46924.4|5
1647567070000|2022-03-18 01:31:10|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|3
1647567080000|2022-03-18 01:31:20|46941.9|46921.9|46940.3|46920.3|46942.8|46922.8|46938.6|46918.6|5
1647567090000|2022-03-18 01:31:30|46942.8|46922.8|46937.8|46917.8|46942.8|46922.8|46937.8|46917.8|0
1647567110000|2022-03-18 01:31:50|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|0
1647567120000|2022-03-18 01:32:00|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|0
1647567130000|2022-03-18 01:32:10|46940.3|46920.3|46942.8|46922.8|46942.8|46922.8|46937.8|46917.8|1
1647567170000|2022-03-18 01:32:50|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|1
1647567180000|2022-03-18 01:33:00|46938.6|46918.6|46937.8|46917.8|46938.6|46918.6|46936.1|46916.1|0
1647567190000|2022-03-18 01:33:10|46939.4|46919.4|46937.8|46917.8|46939.4|46919.4|46937.8|46917.8|0
1647567200000|2022-03-18 01:33:20|46935.3|46915.3|46930.3|46910.3|46935.3|46915.3|46930.3|46910.3|0
1647567210000|2022-03-18 01:33:30|46931.1|46911.1|46942.8|46922.8|46942.8|46922.8|46930.3|46910.3|3
1647567230000|2022-03-18 01:33:50|46940.3|46920.3|46940.3|46920.3|46942.8|46922.8|46940.3|46920.3|0
1647567240000|2022-03-18 01:34:00|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|0
1647567250000|2022-03-18 01:34:10|46938.6|46918.6|46940.3|46920.3|46940.3|46920.3|46937.8|46917.8|3
1647567260000|2022-03-18 01:34:20|46936.1|46916.1|46936.1|46916.1|46936.1|46916.1|46936.1|46916.1|0
1647567270000|2022-03-18 01:34:30|46937.8|46917.8|46942.8|46922.8|46942.8|46922.8|46937.8|46917.8|1
1647567280000|2022-03-18 01:34:40|46940.3|46920.3|46942.8|46922.8|46942.8|46922.8|46940.3|46920.3|0
1647567290000|2022-03-18 01:34:50|46944.4|46924.4|46945.3|46925.3|46946.9|46926.9|46944.4|46924.4|1
1647567300000|2022-03-18 01:35:00|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|0
1647567310000|2022-03-18 01:35:10|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|46945.3|46925.3|0
1647567320000|2022-03-18 01:35:20|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|8
1647567330000|2022-03-18 01:35:30|46931.1|46911.1|46932.8|46912.8|46932.8|46912.8|46930.3|46910.3|0
1647567340000|2022-03-18 01:35:40|46930.3|46910.3|46930.3|46910.3|46932.8|46912.8|46930.3|46910.3|0
1647567350000|2022-03-18 01:35:50|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|4
1647567360000|2022-03-18 01:36:00|46926.1|46906.1|46926.1|46906.1|46926.1|46906.1|46926.1|46906.1|1
1647567370000|2022-03-18 01:36:10|46927.8|46907.8|46938.6|46918.6|46938.6|46918.6|46926.1|46906.1|3
1647567380000|2022-03-18 01:36:20|46940.3|46920.3|46941.1|46921.1|46945.3|46925.3|46940.3|46920.3|7
1647567390000|2022-03-18 01:36:30|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|0
1647567400000|2022-03-18 01:36:40|46937.8|46917.8|46935.3|46915.3|46937.8|46917.8|46935.3|46915.3|5
1647567410000|2022-03-18 01:36:50|46937.8|46917.8|46935.3|46915.3|46937.8|46917.8|46932.8|46912.8|0
1647567420000|2022-03-18 01:37:00|46932.8|46912.8|46937.8|46917.8|46940.3|46920.3|46932.8|46912.8|5
1647567430000|2022-03-18 01:37:10|46940.3|46920.3|46945.3|46925.3|46947.8|46927.8|46940.3|46920.3|1
1647567440000|2022-03-18 01:37:20|46950.3|46930.3|46952.8|46932.8|46952.8|46932.8|46950.3|46930.3|1
1647567460000|2022-03-18 01:37:40|46949.4|46929.4|46950.3|46930.3|46950.3|46930.3|46945.3|46925.3|4
1647567470000|2022-03-18 01:37:50|46951.9|46931.9|46947.8|46927.8|46951.9|46931.9|46947.8|46927.8|0
1647567480000|2022-03-18 01:38:00|46940.3|46920.3|46937.8|46917.8|46940.3|46920.3|46937.8|46917.8|9
1647567490000|2022-03-18 01:38:10|46935.3|46915.3|46937.8|46917.8|46937.8|46917.8|46935.3|46915.3|0
1647567510000|2022-03-18 01:38:30|46935.3|46915.3|46937.8|46917.8|46937.8|46917.8|46935.3|46915.3|0
1647567520000|2022-03-18 01:38:40|46934.5|46914.5|46932.8|46912.8|46934.5|46914.5|46929.4|46909.4|3
1647567530000|2022-03-18 01:38:50|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|2
1647567540000|2022-03-18 01:39:00|46939.4|46919.4|46941.1|46921.1|46942.8|46922.8|46939.4|46919.4|1
1647567550000|2022-03-18 01:39:10|46941.9|46921.9|46940.3|46920.3|46942.8|46922.8|46940.3|46920.3|0
1647567560000|2022-03-18 01:39:20|46939.4|46919.4|46940.3|46920.3|46940.3|46920.3|46937.8|46917.8|0
1647567570000|2022-03-18 01:39:30|46937.8|46917.8|46939.4|46919.4|46940.3|46920.3|46937.8|46917.8|0
1647567580000|2022-03-18 01:39:40|46940.3|46920.3|46942.8|46922.8|46942.8|46922.8|46940.3|46920.3|1
1647567590000|2022-03-18 01:39:50|46944.4|46924.4|46946.9|46926.9|46946.9|46926.9|46942.8|46922.8|0
1647567600000|2022-03-18 01:40:00|46947.8|46927.8|46960.3|46940.3|46961.9|46941.9|46947.8|46927.8|10
1647567610000|2022-03-18 01:40:10|46950.3|46930.3|46945.3|46925.3|46950.3|46930.3|46945.3|46925.3|22
1647567620000|2022-03-18 01:40:20|46950.3|46930.3|46947.8|46927.8|46950.3|46930.3|46942.8|46922.8|15
1647567630000|2022-03-18 01:40:30|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|46952.8|46932.8|2
1647567640000|2022-03-18 01:40:40|46960.3|46940.3|46956.9|46936.9|46960.3|46940.3|46955.3|46935.3|2
1647567650000|2022-03-18 01:40:50|46959.4|46939.4|46959.4|46939.4|46959.4|46939.4|46959.4|46939.4|0
1647567660000|2022-03-18 01:41:00|46961.1|46941.1|46960.3|46940.3|46961.9|46941.9|46957.8|46937.8|0
1647567670000|2022-03-18 01:41:10|46958.6|46938.6|46956.1|46936.1|46958.6|46938.6|46956.1|46936.1|1
1647567680000|2022-03-18 01:41:20|46957.8|46937.8|46955.3|46935.3|46957.8|46937.8|46955.3|46935.3|0
1647567690000|2022-03-18 01:41:30|46952.8|46932.8|46950.3|46930.3|46952.8|46932.8|46950.3|46930.3|0
1647567700000|2022-03-18 01:41:40|46947.8|46927.8|46940.3|46920.3|46950.3|46930.3|46940.3|46920.3|4
1647567710000|2022-03-18 01:41:50|46937.8|46917.8|46930.3|46910.3|46937.8|46917.8|46930.3|46910.3|6
1647567720000|2022-03-18 01:42:00|46928.6|46908.6|46927.8|46907.8|46928.6|46908.6|46925.3|46905.3|0
1647567740000|2022-03-18 01:42:20|46925.3|46905.3|46932.8|46912.8|46934.4|46914.4|46925.3|46905.3|4
1647567750000|2022-03-18 01:42:30|46931.9|46911.9|46930.3|46910.3|46932.8|46912.8|46930.3|46910.3|5
1647567760000|2022-03-18 01:42:40|46927.8|46907.8|46925.3|46905.3|46927.8|46907.8|46922.8|46902.8|1
1647567770000|2022-03-18 01:42:50|46926.9|46906.9|46923.6|46903.6|46927.8|46907.8|46923.6|46903.6|1
1647567780000|2022-03-18 01:43:00|46922.8|46902.8|46927.8|46907.8|46927.8|46907.8|46922.8|46902.8|0
1647567800000|2022-03-18 01:43:20|46925.3|46905.3|46922.8|46902.8|46927.8|46907.8|46922.8|46902.8|0
1647567810000|2022-03-18 01:43:30|46924.4|46904.4|46918.6|46898.6|46924.4|46904.4|46918.6|46898.6|4
1647567820000|2022-03-18 01:43:40|46917.8|46897.8|46917.8|46897.8|46920.3|46900.3|46915.3|46895.3|1
1647567830000|2022-03-18 01:43:50|46916.1|46896.1|46915.3|46895.3|46916.1|46896.1|46915.3|46895.3|0
1647567840000|2022-03-18 01:44:00|46913.6|46893.6|46912.8|46892.8|46915.3|46895.3|46912.8|46892.8|0
1647567850000|2022-03-18 01:44:10|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|0
1647567860000|2022-03-18 01:44:20|46913.6|46893.6|46912.8|46892.8|46916.9|46896.9|46912.8|46892.8|0
1647567870000|2022-03-18 01:44:30|46910.3|46890.3|46908.6|46888.6|46910.3|46890.3|46908.6|46888.6|3
1647567880000|2022-03-18 01:44:40|46907.8|46887.8|46906.1|46886.1|46907.8|46887.8|46906.1|46886.1|0
1647567890000|2022-03-18 01:44:50|46904.4|46884.4|46905.3|46885.3|46905.3|46885.3|46904.4|46884.4|1
1647567900000|2022-03-18 01:45:00|46906.9|46886.9|46902.8|46882.8|46906.9|46886.9|46902.8|46882.8|1
1647567910000|2022-03-18 01:45:10|46904.4|46884.4|46902.8|46882.8|46905.3|46885.3|46902.8|46882.8|4
1647567920000|2022-03-18 01:45:20|46901.1|46881.1|46897.8|46877.8|46901.9|46881.9|46897.8|46877.8|2
1647567930000|2022-03-18 01:45:30|46895.3|46875.3|46895.3|46875.3|46897.8|46877.8|46895.3|46875.3|0
1647567940000|2022-03-18 01:45:40|46894.4|46874.4|46890.3|46870.3|46894.4|46874.4|46890.3|46870.3|7
1647567960000|2022-03-18 01:46:00|46882.8|46862.8|46882.8|46862.8|46884.4|46864.4|46882.8|46862.8|6
1647567970000|2022-03-18 01:46:10|46881.1|46861.1|46870.3|46850.3|46881.1|46861.1|46867.8|46847.8|21
1647567980000|2022-03-18 01:46:20|46872.8|46852.8|46872.8|46852.8|46875.3|46855.3|46872.8|46852.8|1
1647567990000|2022-03-18 01:46:30|46870.3|46850.3|46870.3|46850.3|46872.8|46852.8|46870.3|46850.3|0
1647568000000|2022-03-18 01:46:40|46871.9|46851.9|46870.3|46850.3|46875.3|46855.3|46870.3|46850.3|1
1647568010000|2022-03-18 01:46:50|46866.1|46846.1|46863.6|46843.6|46866.1|46846.1|46862.8|46842.8|10
1647568020000|2022-03-18 01:47:00|46862.8|46842.8|46865.3|46845.3|46865.3|46845.3|46862.8|46842.8|0
1647568030000|2022-03-18 01:47:10|46862.8|46842.8|46862.8|46842.8|46862.8|46842.8|46862.8|46842.8|2
1647568040000|2022-03-18 01:47:20|46865.3|46845.3|46862.8|46842.8|46865.3|46845.3|46862.8|46842.8|2
1647568050000|2022-03-18 01:47:30|46861.1|46841.1|46862.8|46842.8|46862.8|46842.8|46858.6|46838.6|10
1647568060000|2022-03-18 01:47:40|46863.6|46843.6|46863.6|46843.6|46865.3|46845.3|46861.9|46841.9|1
1647568070000|2022-03-18 01:47:50|46865.3|46845.3|46867.8|46847.8|46867.8|46847.8|46865.3|46845.3|1
1647568080000|2022-03-18 01:48:00|46872.8|46852.8|46875.3|46855.3|46875.3|46855.3|46870.3|46850.3|5
1647568090000|2022-03-18 01:48:10|46876.1|46856.1|46882.8|46862.8|46882.8|46862.8|46876.1|46856.1|2
1647568100000|2022-03-18 01:48:20|46883.6|46863.6|46900.3|46880.3|46900.3|46880.3|46883.6|46863.6|3
1647568110000|2022-03-18 01:48:30|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|1
1647568120000|2022-03-18 01:48:40|46900.3|46880.3|46892.8|46872.8|46900.3|46880.3|46890.3|46870.3|1
1647568130000|2022-03-18 01:48:50|46895.3|46875.3|46897.8|46877.8|46897.8|46877.8|46895.3|46875.3|0
1647568140000|2022-03-18 01:49:00|46900.3|46880.3|46895.3|46875.3|46900.3|46880.3|46895.3|46875.3|4
1647568150000|2022-03-18 01:49:10|46894.4|46874.4|46895.3|46875.3|46895.3|46875.3|46892.8|46872.8|1
1647568160000|2022-03-18 01:49:20|46893.6|46873.6|46895.3|46875.3|46895.3|46875.3|46892.8|46872.8|0
1647568170000|2022-03-18 01:49:30|46897.8|46877.8|46895.3|46875.3|46897.8|46877.8|46895.3|46875.3|0
1647568180000|2022-03-18 01:49:40|46896.9|46876.9|46895.3|46875.3|46897.8|46877.8|46895.3|46875.3|0
1647568190000|2022-03-18 01:49:50|46896.9|46876.9|46896.1|46876.1|46897.8|46877.8|46895.3|46875.3|0
1647568200000|2022-03-18 01:50:00|46895.3|46875.3|46892.8|46872.8|46895.3|46875.3|46892.8|46872.8|0
1647568220000|2022-03-18 01:50:20|||||||||2
1647568230000|2022-03-18 01:50:30|46893.6|46873.6|46900.3|46880.3|46900.3|46880.3|46893.6|46873.6|4
1647568240000|2022-03-18 01:50:40|46899.4|46879.4|46892.8|46872.8|46899.4|46879.4|46892.8|46872.8|4
1647568250000|2022-03-18 01:50:50|46891.1|46871.1|46892.8|46872.8|46892.8|46872.8|46887.8|46867.8|1
1647568260000|2022-03-18 01:51:00|46887.8|46867.8|46885.3|46865.3|46887.8|46867.8|46885.3|46865.3|4
1647568270000|2022-03-18 01:51:10|46882.8|46862.8|46880.3|46860.3|46882.8|46862.8|46878.6|46858.6|3
1647568280000|2022-03-18 01:51:20|46882.8|46862.8|46882.8|46862.8|46882.8|46862.8|46882.8|46862.8|1
1647568290000|2022-03-18 01:51:30|46884.4|46864.4|46882.8|46862.8|46885.3|46865.3|46882.8|46862.8|0
1647568300000|2022-03-18 01:51:40|46886.1|46866.1|46890.3|46870.3|46891.9|46871.9|46886.1|46866.1|1
1647568310000|2022-03-18 01:51:50|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|1
1647568320000|2022-03-18 01:52:00|46891.1|46871.1|46890.3|46870.3|46895.3|46875.3|46890.3|46870.3|1
1647568330000|2022-03-18 01:52:10|46891.1|46871.1|46892.8|46872.8|46895.3|46875.3|46890.3|46870.3|5
1647568340000|2022-03-18 01:52:20|46896.9|46876.9|46902.8|46882.8|46902.8|46882.8|46896.9|46876.9|0
1647568350000|2022-03-18 01:52:30|46895.3|46875.3|46890.3|46870.3|46895.3|46875.3|46890.3|46870.3|3
1647568360000|2022-03-18 01:52:40|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|46892.8|46872.8|0
1647568380000|2022-03-18 01:53:00|46890.3|46870.3|46892.8|46872.8|46895.3|46875.3|46890.3|46870.3|1
1647568390000|2022-03-18 01:53:10|||||||||1
1647568400000|2022-03-18 01:53:20|46895.3|46875.3|46901.9|46881.9|46901.9|46881.9|46892.8|46872.8|5
1647568410000|2022-03-18 01:53:30|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|1
1647568420000|2022-03-18 01:53:40|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|0
1647568430000|2022-03-18 01:53:50|46902.8|46882.8|46900.3|46880.3|46902.8|46882.8|46900.3|46880.3|2
1647568440000|2022-03-18 01:54:00|46898.6|46878.6|46909.4|46889.4|46909.4|46889.4|46898.6|46878.6|5
1647568450000|2022-03-18 01:54:10|46910.3|46890.3|46898.6|46878.6|46910.3|46890.3|46898.6|46878.6|5
1647568460000|2022-03-18 01:54:20|46897.8|46877.8|46893.6|46873.6|46897.8|46877.8|46893.6|46873.6|5
1647568470000|2022-03-18 01:54:30|46896.1|46876.1|46895.3|46875.3|46899.4|46879.4|46895.3|46875.3|2
1647568480000|2022-03-18 01:54:40|46896.1|46876.1|46900.3|46880.3|46900.3|46880.3|46895.3|46875.3|0
1647568490000|2022-03-18 01:54:50|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|0
1647568510000|2022-03-18 01:55:10|46899.4|46879.4|46900.3|46880.3|46900.3|46880.3|46899.4|46879.4|1
1647568520000|2022-03-18 01:55:20|46902.8|46882.8|46910.3|46890.3|46910.3|46890.3|46902.8|46882.8|0
1647568530000|2022-03-18 01:55:30|46906.9|46886.9|46906.1|46886.1|46909.4|46889.4|46906.1|46886.1|1
1647568540000|2022-03-18 01:55:40|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|0
1647568550000|2022-03-18 01:55:50|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|0
1647568560000|2022-03-18 01:56:00|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|46897.8|46877.8|1
1647568570000|2022-03-18 01:56:10|||||||||1
1647568580000|2022-03-18 01:56:20|46898.6|46878.6|46899.4|46879.4|46899.4|46879.4|46897.8|46877.8|1
1647568590000|2022-03-18 01:56:30|46900.3|46880.3|46906.9|46886.9|46906.9|46886.9|46900.3|46880.3|1
1647568600000|2022-03-18 01:56:40|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|3
1647568610000|2022-03-18 01:56:50|46907.7|46887.7|46909.4|46889.4|46909.4|46889.4|46907.7|46887.7|0
1647568620000|2022-03-18 01:57:00|46910.2|46890.2|46907.7|46887.7|46910.2|46890.2|46907.7|46887.7|2
1647568630000|2022-03-18 01:57:10|46910.2|46890.2|46907.7|46887.7|46910.2|46890.2|46907.7|46887.7|4
1647568640000|2022-03-18 01:57:20|46911.9|46891.9|46902.7|46882.7|46911.9|46891.9|46900.2|46880.2|11
1647568650000|2022-03-18 01:57:30|46905.2|46885.2|46905.2|46885.2|46905.2|46885.2|46905.2|46885.2|0
1647568660000|2022-03-18 01:57:40|46915.2|46895.2|46915.2|46895.2|46915.2|46895.2|46915.2|46895.2|12
1647568670000|2022-03-18 01:57:50|46916.9|46896.9|46915.2|46895.2|46917.7|46897.7|46915.2|46895.2|0
1647568680000|2022-03-18 01:58:00|46917.7|46897.7|46917.7|46897.7|46917.7|46897.7|46917.7|46897.7|0
1647568690000|2022-03-18 01:58:10|46920.2|46900.2|46920.2|46900.2|46920.2|46900.2|46920.2|46900.2|1
1647568700000|2022-03-18 01:58:20|46925.2|46905.2|46926.9|46906.9|46926.9|46906.9|46922.7|46902.7|0
1647568710000|2022-03-18 01:58:30|46927.7|46907.7|46932.7|46912.7|46935.2|46915.2|46927.7|46907.7|5
1647568720000|2022-03-18 01:58:40|46935.2|46915.2|46933.6|46913.6|46936.9|46916.9|46932.7|46912.7|3
1647568730000|2022-03-18 01:58:50|46935.2|46915.2|46919.4|46899.4|46935.2|46915.2|46917.7|46897.7|7
1647568740000|2022-03-18 01:59:00|46920.2|46900.2|46922.7|46902.7|46926.1|46906.1|46916.9|46896.9|6
1647568760000|2022-03-18 01:59:20|46926.9|46906.9|46927.7|46907.7|46927.7|46907.7|46926.9|46906.9|2
1647568790000|2022-03-18 01:59:50|46930.2|46910.2|46930.2|46910.2|46930.2|46910.2|46930.2|46910.2|3
1647568800000|2022-03-18 02:00:00|46931.9|46911.9|46935.2|46915.2|46935.2|46915.2|46931.9|46911.9|6
1647568810000|2022-03-18 02:00:10|46932.7|46912.7|46937.7|46917.7|46937.7|46917.7|46930.2|46910.2|6
1647568820000|2022-03-18 02:00:20|46936.1|46916.1|46919.4|46899.4|46936.1|46916.1|46919.4|46899.4|13
1647568830000|2022-03-18 02:00:30|46924.4|46904.4|46927.7|46907.7|46927.7|46907.7|46924.4|46904.4|2
1647568860000|2022-03-18 02:01:00|46930.2|46910.2|46941.1|46921.1|46947.7|46927.7|46930.2|46910.2|10
1647568870000|2022-03-18 02:01:10|46942.7|46922.7|46952.7|46932.7|46952.7|46932.7|46942.7|46922.7|6
1647568880000|2022-03-18 02:01:20|46941.1|46921.1|46950.2|46930.2|46950.2|46930.2|46940.2|46920.2|11
1647568890000|2022-03-18 02:01:30|46951.9|46931.9|46957.7|46937.7|46960.2|46940.2|46951.9|46931.9|9
1647568900000|2022-03-18 02:01:40|46960.2|46940.2|46967.7|46947.7|46968.6|46948.6|46960.2|46940.2|2
1647568910000|2022-03-18 02:01:50|46970.2|46950.2|46972.7|46952.7|46972.7|46952.7|46970.2|46950.2|1
1647568920000|2022-03-18 02:02:00|46976.9|46956.9|46991.1|46971.1|46991.1|46971.1|46976.9|46956.9|5
1647568930000|2022-03-18 02:02:10|46989.4|46969.4|46987.7|46967.7|46989.4|46969.4|46985.2|46965.2|7
1647568950000|2022-03-18 02:02:30|46985.2|46965.2|46987.7|46967.7|46987.7|46967.7|46985.2|46965.2|2
1647568960000|2022-03-18 02:02:40|46989.4|46969.4|46985.2|46965.2|46990.2|46970.2|46985.2|46965.2|4
1647568970000|2022-03-18 02:02:50|46986.9|46966.9|46987.7|46967.7|46987.7|46967.7|46986.9|46966.9|3
1647568980000|2022-03-18 02:03:00|46991.9|46971.9|46991.9|46971.9|46991.9|46971.9|46991.9|46971.9|9
1647568990000|2022-03-18 02:03:10|46992.7|46972.7|46995.2|46975.2|46995.2|46975.2|46987.7|46967.7|19
1647569000000|2022-03-18 02:03:20|46993.6|46973.6|46992.7|46972.7|46994.4|46974.4|46991.9|46971.9|2
1647569010000|2022-03-18 02:03:30|46991.9|46971.9|46987.7|46967.7|46992.7|46972.7|46987.7|46967.7|6
1647569020000|2022-03-18 02:03:40|46986.9|46966.9|46982.7|46962.7|46986.9|46966.9|46982.7|46962.7|1
1647569030000|2022-03-18 02:03:50|46979.4|46959.4|46974.4|46954.4|46979.4|46959.4|46974.4|46954.4|2
1647569040000|2022-03-18 02:04:00|46973.6|46953.6|46970.2|46950.2|46975.2|46955.2|46970.2|46950.2|0
1647569050000|2022-03-18 02:04:10|46968.6|46948.6|46960.2|46940.2|46968.6|46948.6|46955.2|46935.2|2
1647569060000|2022-03-18 02:04:20|46955.2|46935.2|46959.4|46939.4|46960.2|46940.2|46955.2|46935.2|0
1647569070000|2022-03-18 02:04:30|46960.2|46940.2|46960.2|46940.2|46960.2|46940.2|46955.2|46935.2|0
1647569080000|2022-03-18 02:04:40|46955.2|46935.2|46952.7|46932.7|46955.2|46935.2|46952.7|46932.7|4
1647569090000|2022-03-18 02:04:50|46951.1|46931.1|46940.2|46920.2|46951.1|46931.1|46940.2|46920.2|4
1647569100000|2022-03-18 02:05:00|46938.6|46918.6|46947.7|46927.7|46947.7|46927.7|46936.1|46916.1|2
1647569110000|2022-03-18 02:05:10|46945.2|46925.2|46946.9|46926.9|46946.9|46926.9|46945.2|46925.2|0
1647569130000|2022-03-18 02:05:30|46945.2|46925.2|46941.9|46921.9|46945.2|46925.2|46941.9|46921.9|3
1647569140000|2022-03-18 02:05:40|46940.2|46920.2|46935.2|46915.2|46940.2|46920.2|46935.2|46915.2|4
1647569150000|2022-03-18 02:05:50|46936.9|46916.9|46935.2|46915.2|46936.9|46916.9|46935.2|46915.2|2
1647569160000|2022-03-18 02:06:00|46932.7|46912.7|46937.7|46917.7|46937.7|46917.7|46932.7|46912.7|1
1647569170000|2022-03-18 02:06:10|||||||||1
1647569180000|2022-03-18 02:06:20|46939.4|46919.4|46945.2|46925.2|46945.2|46925.2|46939.4|46919.4|1
1647569190000|2022-03-18 02:06:30|46943.6|46923.6|46944.4|46924.4|46944.4|46924.4|46943.6|46923.6|0
1647569200000|2022-03-18 02:06:40|46945.2|46925.2|46946.1|46926.1|46946.9|46926.9|46945.2|46925.2|4
1647569210000|2022-03-18 02:06:50|46947.7|46927.7|46946.1|46926.1|46948.6|46928.6|46946.1|46926.1|0
1647569220000|2022-03-18 02:07:00|46947.7|46927.7|46948.6|46928.6|46948.6|46928.6|46945.2|46925.2|2
1647569230000|2022-03-18 02:07:10|46947.7|46927.7|46945.2|46925.2|46947.7|46927.7|46945.2|46925.2|1
1647569240000|2022-03-18 02:07:20|46942.7|46922.7|46927.7|46907.7|46942.7|46922.7|46927.7|46907.7|10
1647569250000|2022-03-18 02:07:30|46928.6|46908.6|46932.7|46912.7|46934.4|46914.4|46928.6|46908.6|2
1647569260000|2022-03-18 02:07:40|46934.4|46914.4|46937.7|46917.7|46937.7|46917.7|46934.4|46914.4|4
1647569270000|2022-03-18 02:07:50|46935.2|46915.2|46937.7|46917.7|46937.7|46917.7|46932.7|46912.7|2
1647569280000|2022-03-18 02:08:00|46936.9|46916.9|46932.7|46912.7|46936.9|46916.9|46932.7|46912.7|2
1647569290000|2022-03-18 02:08:10|46934.4|46914.4|46934.4|46914.4|46935.2|46915.2|46932.7|46912.7|4
1647569300000|2022-03-18 02:08:20|46935.2|46915.2|46935.2|46915.2|46935.2|46915.2|46932.7|46912.7|0
1647569310000|2022-03-18 02:08:30|46936.1|46916.1|46937.7|46917.7|46939.4|46919.4|46936.1|46916.1|7
1647569320000|2022-03-18 02:08:40|46940.2|46920.2|46957.7|46937.7|46957.7|46937.7|46940.2|46920.2|13
1647569330000|2022-03-18 02:08:50|46960.2|46940.2|46957.7|46937.7|46960.2|46940.2|46957.7|46937.7|2
1647569340000|2022-03-18 02:09:00|46959.4|46939.4|46957.7|46937.7|46960.2|46940.2|46955.2|46935.2|4
1647569350000|2022-03-18 02:09:10|46956.1|46936.1|46955.2|46935.2|46956.1|46936.1|46955.2|46935.2|2
1647569360000|2022-03-18 02:09:20|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|0
1647569370000|2022-03-18 02:09:30|46960.2|46940.2|46975.2|46955.2|46975.2|46955.2|46960.2|46940.2|20
1647569380000|2022-03-18 02:09:40|46972.7|46952.7|46977.7|46957.7|46986.1|46966.1|46972.7|46952.7|10
1647569390000|2022-03-18 02:09:50|46981.9|46961.9|46980.2|46960.2|46981.9|46961.9|46975.2|46955.2|8
1647569400000|2022-03-18 02:10:00|46977.7|46957.7|46977.7|46957.7|46977.7|46957.7|46977.7|46957.7|2
1647569410000|2022-03-18 02:10:10|46980.2|46960.2|46977.7|46957.7|46980.2|46960.2|46976.9|46956.9|3
1647569430000|2022-03-18 02:10:30|46980.2|46960.2|46975.2|46955.2|46980.2|46960.2|46975.2|46955.2|0
1647569440000|2022-03-18 02:10:40|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|46971.1|46951.1|1
1647569460000|2022-03-18 02:11:00|46972.7|46952.7|46972.7|46952.7|46972.7|46952.7|46972.7|46952.7|1
1647569470000|2022-03-18 02:11:10|46976.1|46956.1|46977.7|46957.7|46977.7|46957.7|46976.1|46956.1|0
1647569480000|2022-03-18 02:11:20|46976.1|46956.1|46972.7|46952.7|46976.1|46956.1|46972.7|46952.7|5
1647569500000|2022-03-18 02:11:40|||||||||1
1647569510000|2022-03-18 02:11:50|46971.1|46951.1|46967.7|46947.7|46971.1|46951.1|46967.7|46947.7|0
1647569520000|2022-03-18 02:12:00|46965.2|46945.2|46969.4|46949.4|46970.2|46950.2|46965.2|46945.2|5
1647569530000|2022-03-18 02:12:10|46970.2|46950.2|46970.2|46950.2|46970.2|46950.2|46967.7|46947.7|0
1647569550000|2022-03-18 02:12:30|46971.1|46951.1|46972.7|46952.7|46972.7|46952.7|46971.1|46951.1|1
1647569560000|2022-03-18 02:12:40|46974.4|46954.4|46976.9|46956.9|46976.9|46956.9|46974.4|46954.4|3
1647569570000|2022-03-18 02:12:50|46978.6|46958.6|46979.4|46959.4|46979.4|46959.4|46978.6|46958.6|4
1647569580000|2022-03-18 02:13:00|46980.2|46960.2|46980.2|46960.2|46980.2|46960.2|46980.2|46960.2|1
1647569590000|2022-03-18 02:13:10|||||||||6
1647569600000|2022-03-18 02:13:20|46978.6|46958.6|46977.7|46957.7|46979.4|46959.4|46977.7|46957.7|0
1647569610000|2022-03-18 02:13:30|46979.4|46959.4|46982.7|46962.7|46982.7|46962.7|46979.4|46959.4|2
1647569620000|2022-03-18 02:13:40|46981.1|46961.1|46982.7|46962.7|46982.7|46962.7|46981.1|46961.1|0
1647569630000|2022-03-18 02:13:50|||||||||2
1647569640000|2022-03-18 02:14:00|46980.2|46960.2|46979.4|46959.4|46982.7|46962.7|46979.4|46959.4|1
1647569650000|2022-03-18 02:14:10|46980.2|46960.2|46986.9|46966.9|46986.9|46966.9|46980.2|46960.2|6
1647569660000|2022-03-18 02:14:20|46987.7|46967.7|46987.7|46967.7|46987.7|46967.7|46987.7|46967.7|0
1647569670000|2022-03-18 02:14:30|46990.2|46970.2|46995.2|46975.2|46995.2|46975.2|46990.2|46970.2|16
1647569680000|2022-03-18 02:14:40|46996.9|46976.9|47000.2|46980.2|47000.2|46980.2|46996.9|46976.9|5
1647569690000|2022-03-18 02:14:50|46998.6|46978.6|46997.7|46977.7|46998.6|46978.6|46992.7|46972.7|4
1647569700000|2022-03-18 02:15:00|46995.2|46975.2|46992.7|46972.7|46995.2|46975.2|46992.7|46972.7|0
1647569710000|2022-03-18 02:15:10|46995.2|46975.2|46995.2|46975.2|46995.2|46975.2|46992.7|46972.7|4
1647569720000|2022-03-18 02:15:20|46993.6|46973.6|46995.2|46975.2|46995.2|46975.2|46992.7|46972.7|0
1647569730000|2022-03-18 02:15:30|46993.6|46973.6|46995.2|46975.2|46995.2|46975.2|46990.2|46970.2|12
1647569750000|2022-03-18 02:15:50|||||||||1
1647569760000|2022-03-18 02:16:00|46997.7|46977.7|46995.2|46975.2|46997.7|46977.7|46995.2|46975.2|3
1647569780000|2022-03-18 02:16:20|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|46992.7|46972.7|3
1647569790000|2022-03-18 02:16:30|46993.6|46973.6|46992.7|46972.7|46993.6|46973.6|46992.7|46972.7|2
1647569800000|2022-03-18 02:16:40|46994.4|46974.4|46997.7|46977.7|46997.7|46977.7|46994.4|46974.4|0
1647569820000|2022-03-18 02:17:00|46992.7|46972.7|46997.7|46977.7|46997.7|46977.7|46992.7|46972.7|2
1647569830000|2022-03-18 02:17:10|47000.2|46980.2|47000.2|46980.2|47000.2|46980.2|46997.7|46977.7|0
1647569840000|2022-03-18 02:17:20|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|3
1647569850000|2022-03-18 02:17:30|47004.4|46984.4|47005.2|46985.2|47005.2|46985.2|47004.4|46984.4|1
1647569860000|2022-03-18 02:17:40|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|9
1647569870000|2022-03-18 02:17:50|47015.2|46995.2|47017.7|46997.7|47017.7|46997.7|47015.2|46995.2|2
1647569880000|2022-03-18 02:18:00|47019.4|46999.4|47020.2|47000.2|47020.2|47000.2|47019.4|46999.4|3
1647569890000|2022-03-18 02:18:10|47025.2|47005.2|47030.2|47010.2|47030.2|47010.2|47025.2|47005.2|5
1647569900000|2022-03-18 02:18:20|47034.4|47014.4|47042.7|47022.7|47042.7|47022.7|47034.4|47014.4|10
1647569910000|2022-03-18 02:18:30|47043.6|47023.6|47052.7|47032.7|47052.7|47032.7|47043.6|47023.6|5
1647569920000|2022-03-18 02:18:40|47053.6|47033.6|47057.7|47037.7|47057.7|47037.7|47053.6|47033.6|4
1647569930000|2022-03-18 02:18:50|47059.4|47039.4|47060.2|47040.2|47060.2|47040.2|47059.4|47039.4|1
1647569940000|2022-03-18 02:19:00|47057.7|47037.7|47052.7|47032.7|47057.7|47037.7|47052.7|47032.7|5
1647569950000|2022-03-18 02:19:10|47056.9|47036.9|47055.2|47035.2|47056.9|47036.9|47052.7|47032.7|5
1647569960000|2022-03-18 02:19:20|47062.7|47042.7|47059.4|47039.4|47062.7|47042.7|47057.7|47037.7|8
1647569970000|2022-03-18 02:19:30|||||||||1
1647569980000|2022-03-18 02:19:40|47061.1|47041.1|47061.9|47041.9|47061.9|47041.9|47061.1|47041.1|0
1647569990000|2022-03-18 02:19:50|47063.6|47043.6|47080.2|47060.2|47080.2|47060.2|47063.6|47043.6|9
1647570000000|2022-03-18 02:20:00|47081.9|47061.9|47102.7|47082.7|47105.2|47085.2|47081.9|47061.9|22
1647570010000|2022-03-18 02:20:10|47095.2|47075.2|47102.7|47082.7|47102.7|47082.7|47095.2|47075.2|5
1647570020000|2022-03-18 02:20:20|47104.4|47084.4|47097.7|47077.7|47105.2|47085.2|47097.7|47077.7|5
1647570030000|2022-03-18 02:20:30|47090.2|47070.2|47084.4|47064.4|47090.2|47070.2|47084.4|47064.4|5
1647570040000|2022-03-18 02:20:40|47082.7|47062.7|47084.4|47064.4|47084.4|47064.4|47082.7|47062.7|0
1647570050000|2022-03-18 02:20:50|||||||||1
1647570070000|2022-03-18 02:21:10|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|1
1647570090000|2022-03-18 02:21:30|||||||||3
1647570100000|2022-03-18 02:21:40|47085.2|47065.2|47085.2|47065.2|47085.2|47065.2|47085.2|47065.2|1
1647570110000|2022-03-18 02:21:50|47087.7|47067.7|47090.2|47070.2|47090.2|47070.2|47087.7|47067.7|1
1647570120000|2022-03-18 02:22:00|||||||||5
1647570130000|2022-03-18 02:22:10|47089.4|47069.4|47087.7|47067.7|47089.4|47069.4|47087.7|47067.7|3
1647570140000|2022-03-18 02:22:20|47086.9|47066.9|47082.7|47062.7|47086.9|47066.9|47082.7|47062.7|4
1647570150000|2022-03-18 02:22:30|47081.9|47061.9|47080.2|47060.2|47081.9|47061.9|47080.2|47060.2|3
1647570160000|2022-03-18 02:22:40|47078.6|47058.6|47068.6|47048.6|47078.6|47058.6|47068.6|47048.6|8
1647570170000|2022-03-18 02:22:50|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|2
1647570180000|2022-03-18 02:23:00|||||||||3
1647570190000|2022-03-18 02:23:10|||||||||1
1647570200000|2022-03-18 02:23:20|47069.4|47049.4|47070.2|47050.2|47070.2|47050.2|47069.4|47049.4|0
1647570210000|2022-03-18 02:23:30|47072.7|47052.7|47075.2|47055.2|47075.2|47055.2|47072.7|47052.7|4
1647570220000|2022-03-18 02:23:40|47080.2|47060.2|47087.7|47067.7|47087.7|47067.7|47080.2|47060.2|13
1647570230000|2022-03-18 02:23:50|47089.4|47069.4|47091.1|47071.1|47094.4|47074.4|47089.4|47069.4|4
1647570240000|2022-03-18 02:24:00|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|1
1647570250000|2022-03-18 02:24:10|47097.7|47077.7|47096.9|47076.9|47098.6|47078.6|47096.9|47076.9|3
1647570260000|2022-03-18 02:24:20|47094.4|47074.4|47094.4|47074.4|47095.2|47075.2|47094.4|47074.4|1
1647570270000|2022-03-18 02:24:30|47095.2|47075.2|47100.2|47080.2|47101.9|47081.9|47095.2|47075.2|3
1647570280000|2022-03-18 02:24:40|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|4
1647570290000|2022-03-18 02:24:50|47101.1|47081.1|47097.7|47077.7|47101.1|47081.1|47097.7|47077.7|3
1647570300000|2022-03-18 02:25:00|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|1
1647570310000|2022-03-18 02:25:10|47093.6|47073.6|47101.1|47081.1|47101.1|47081.1|47092.7|47072.7|5
1647570320000|2022-03-18 02:25:20|47101.9|47081.9|47101.9|47081.9|47104.4|47084.4|47101.9|47081.9|2
1647570330000|2022-03-18 02:25:30|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|47105.2|47085.2|1
1647570340000|2022-03-18 02:25:40|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|3
1647570350000|2022-03-18 02:25:50|47106.9|47086.9|47102.7|47082.7|47106.9|47086.9|47102.7|47082.7|1
1647570360000|2022-03-18 02:26:00|47105.2|47085.2|47107.7|47087.7|47107.7|47087.7|47105.2|47085.2|2
1647570370000|2022-03-18 02:26:10|47106.9|47086.9|47107.7|47087.7|47107.7|47087.7|47102.7|47082.7|1
1647570380000|2022-03-18 02:26:20|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|5
1647570390000|2022-03-18 02:26:30|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|6
1647570400000|2022-03-18 02:26:40|47115.2|47095.2|47119.4|47099.4|47119.4|47099.4|47115.2|47095.2|3
1647570410000|2022-03-18 02:26:50|47121.9|47101.9|47123.6|47103.6|47123.6|47103.6|47119.4|47099.4|5
1647570420000|2022-03-18 02:27:00|47124.4|47104.4|47126.9|47106.9|47126.9|47106.9|47124.4|47104.4|2
1647570430000|2022-03-18 02:27:10|47124.4|47104.4|47136.1|47116.1|47136.1|47116.1|47124.4|47104.4|14
1647570440000|2022-03-18 02:27:20|47136.9|47116.9|47137.7|47117.7|47142.7|47122.7|47136.9|47116.9|11
1647570450000|2022-03-18 02:27:30|47135.2|47115.2|47132.7|47112.7|47135.2|47115.2|47130.2|47110.2|15
1647570460000|2022-03-18 02:27:40|47129.4|47109.4|47132.7|47112.7|47132.7|47112.7|47126.9|47106.9|5
1647570470000|2022-03-18 02:27:50|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|1
1647570480000|2022-03-18 02:28:00|47130.2|47110.2|47127.7|47107.7|47130.2|47110.2|47127.7|47107.7|8
1647570490000|2022-03-18 02:28:10|47125.2|47105.2|47127.7|47107.7|47127.7|47107.7|47125.2|47105.2|3
1647570500000|2022-03-18 02:28:20|47130.2|47110.2|47127.7|47107.7|47130.2|47110.2|47127.7|47107.7|3
1647570510000|2022-03-18 02:28:30|47129.4|47109.4|47130.2|47110.2|47130.2|47110.2|47129.4|47109.4|0
1647570520000|2022-03-18 02:28:40|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|2
1647570530000|2022-03-18 02:28:50|||||||||3
1647570540000|2022-03-18 02:29:00|47134.4|47114.4|47130.2|47110.2|47135.2|47115.2|47130.2|47110.2|5
1647570550000|2022-03-18 02:29:10|47126|47106|47119.4|47099.4|47126|47106|47119.4|47099.4|3
1647570560000|2022-03-18 02:29:20|47118.5|47098.5|47110.2|47090.2|47118.5|47098.5|47110.2|47090.2|14
1647570580000|2022-03-18 02:29:40|||||||||1
1647570590000|2022-03-18 02:29:50|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|1
1647570600000|2022-03-18 02:30:00|47110.2|47090.2|47095.2|47075.2|47112.7|47092.7|47092.7|47072.7|26
1647570610000|2022-03-18 02:30:10|47092.7|47072.7|47087.7|47067.7|47099.4|47079.4|47082.7|47062.7|25
1647570620000|2022-03-18 02:30:20|47085.2|47065.2|47102.7|47082.7|47102.7|47082.7|47081|47061|37
1647570630000|2022-03-18 02:30:30|47099.4|47079.4|47098.5|47078.5|47103.6|47083.6|47097.7|47077.7|12
1647570640000|2022-03-18 02:30:40|47097.7|47077.7|47100.2|47080.2|47100.2|47080.2|47097.7|47077.7|2
1647570650000|2022-03-18 02:30:50|47102.7|47082.7|47114.4|47094.4|47114.4|47094.4|47102.7|47082.7|2
1647570660000|2022-03-18 02:31:00|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|0
1647570670000|2022-03-18 02:31:10|47114.4|47094.4|47135.2|47115.2|47135.2|47115.2|47114.4|47094.4|5
1647570680000|2022-03-18 02:31:20|47133.5|47113.5|47134.4|47114.4|47135.2|47115.2|47132.7|47112.7|3
1647570690000|2022-03-18 02:31:30|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|2
1647570700000|2022-03-18 02:31:40|47131.9|47111.9|47136|47116|47137.7|47117.7|47127.7|47107.7|7
1647570710000|2022-03-18 02:31:50|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|47132.7|47112.7|1
1647570720000|2022-03-18 02:32:00|47130.2|47110.2|47127.7|47107.7|47130.2|47110.2|47127.7|47107.7|4
1647570740000|2022-03-18 02:32:20|47129.4|47109.4|47135.2|47115.2|47135.2|47115.2|47129.4|47109.4|1
1647570750000|2022-03-18 02:32:30|47136.9|47116.9|47140.2|47120.2|47140.2|47120.2|47136.9|47116.9|7
1647570760000|2022-03-18 02:32:40|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|3
1647570770000|2022-03-18 02:32:50|47150.2|47130.2|47159.4|47139.4|47175.2|47155.2|47150.2|47130.2|22
1647570780000|2022-03-18 02:33:00|47157.7|47137.7|47162.7|47142.7|47162.7|47142.7|47157.7|47137.7|3
1647570790000|2022-03-18 02:33:10|47161|47141|47160.2|47140.2|47162.7|47142.7|47157.7|47137.7|5
1647570800000|2022-03-18 02:33:20|47153.5|47133.5|47152.7|47132.7|47155.2|47135.2|47152.7|47132.7|6
1647570810000|2022-03-18 02:33:30|47155.2|47135.2|47140.2|47120.2|47155.2|47135.2|47140.2|47120.2|8
1647570820000|2022-03-18 02:33:40|47141.9|47121.9|47147.7|47127.7|47147.7|47127.7|47141.9|47121.9|6
1647570830000|2022-03-18 02:33:50|47149.4|47129.4|47150.2|47130.2|47150.2|47130.2|47149.4|47129.4|0
1647570840000|2022-03-18 02:34:00|47151.9|47131.9|47152.7|47132.7|47152.7|47132.7|47151.9|47131.9|0
1647570850000|2022-03-18 02:34:10|47151|47131|47150.2|47130.2|47151|47131|47150.2|47130.2|2
1647570860000|2022-03-18 02:34:20|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|0
1647570870000|2022-03-18 02:34:30|47151|47131|47156|47136|47156|47136|47151|47131|4
1647570880000|2022-03-18 02:34:40|47157.7|47137.7|47162.7|47142.7|47162.7|47142.7|47157.7|47137.7|6
1647570890000|2022-03-18 02:34:50|47167.7|47147.7|47172.7|47152.7|47174.4|47154.4|47167.7|47147.7|3
1647570900000|2022-03-18 02:35:00|||||||||1
1647570910000|2022-03-18 02:35:10|47175.2|47155.2|47175.2|47155.2|47176.9|47156.9|47172.7|47152.7|4
1647570920000|2022-03-18 02:35:20|47172.7|47152.7|47177.7|47157.7|47177.7|47157.7|47172.7|47152.7|1
1647570930000|2022-03-18 02:35:30|47190.2|47170.2|47191.9|47171.9|47191.9|47171.9|47190.2|47170.2|2
1647570940000|2022-03-18 02:35:40|47190.2|47170.2|47197.7|47177.7|47201.9|47181.9|47190.2|47170.2|16
1647570950000|2022-03-18 02:35:50|47199.4|47179.4|47225.2|47205.2|47231|47211|47199.4|47179.4|22
1647570960000|2022-03-18 02:36:00|47222.7|47202.7|47217.7|47197.7|47222.7|47202.7|47217.7|47197.7|12
1647570970000|2022-03-18 02:36:10|47216|47196|47212.7|47192.7|47216|47196|47212.7|47192.7|2
1647570980000|2022-03-18 02:36:20|47210.2|47190.2|47196.9|47176.9|47211|47191|47195.2|47175.2|1
1647570990000|2022-03-18 02:36:30|47197.7|47177.7|47185.2|47165.2|47200.2|47180.2|47185.2|47165.2|5
1647571000000|2022-03-18 02:36:40|47183.5|47163.5|47175.2|47155.2|47183.5|47163.5|47175.2|47155.2|6
1647571010000|2022-03-18 02:36:50|47177.7|47157.7|47176|47156|47177.7|47157.7|47175.2|47155.2|2
1647571020000|2022-03-18 02:37:00|47175.2|47155.2|47172.7|47152.7|47177.7|47157.7|47172.7|47152.7|3
1647571030000|2022-03-18 02:37:10|47176|47156|47196.9|47176.9|47196.9|47176.9|47175.2|47155.2|9
1647571040000|2022-03-18 02:37:20|47199.4|47179.4|47202.7|47182.7|47207.7|47187.7|47196.9|47176.9|8
1647571050000|2022-03-18 02:37:30|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|0
1647571060000|2022-03-18 02:37:40|47211|47191|47216.9|47196.9|47218.6|47198.6|47211|47191|16
1647571070000|2022-03-18 02:37:50|47215.2|47195.2|47195.2|47175.2|47217.7|47197.7|47192.7|47172.7|7
1647571080000|2022-03-18 02:38:00|47192.7|47172.7|47191|47171|47192.7|47172.7|47191|47171|2
1647571090000|2022-03-18 02:38:10|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|4
1647571100000|2022-03-18 02:38:20|47205.2|47185.2|47206.9|47186.9|47206.9|47186.9|47204.4|47184.4|5
1647571110000|2022-03-18 02:38:30|47204.4|47184.4|47210.2|47190.2|47210.2|47190.2|47204.4|47184.4|7
1647571120000|2022-03-18 02:38:40|47222.7|47202.7|47235.2|47215.2|47235.2|47215.2|47222.7|47202.7|20
1647571130000|2022-03-18 02:38:50|47236|47216|47248.6|47228.6|47251.1|47231.1|47236|47216|11
1647571140000|2022-03-18 02:39:00|47246.9|47226.9|47246.1|47226.1|47247.7|47227.7|47246.1|47226.1|24
1647571150000|2022-03-18 02:39:10|47247.7|47227.7|47246.9|47226.9|47249.4|47229.4|47245.2|47225.2|3
1647571160000|2022-03-18 02:39:20|47244.4|47224.4|47224.4|47204.4|47246.9|47226.9|47224.4|47204.4|10
1647571170000|2022-03-18 02:39:30|47221.9|47201.9|47221.9|47201.9|47221.9|47201.9|47221.9|47201.9|0
1647571190000|2022-03-18 02:39:50|47220.2|47200.2|47214.4|47194.4|47220.2|47200.2|47214.4|47194.4|4
1647571200000|2022-03-18 02:40:00|47217.8|47197.8|47223.6|47203.6|47223.6|47203.6|47217.8|47197.8|8
1647571210000|2022-03-18 02:40:10|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|0
1647571220000|2022-03-18 02:40:20|47226.9|47206.9|47226.9|47206.9|47226.9|47206.9|47226.9|47206.9|6
1647571230000|2022-03-18 02:40:30|47225.2|47205.2|47224.4|47204.4|47225.2|47205.2|47221.9|47201.9|4
1647571240000|2022-03-18 02:40:40|47234.4|47214.4|47236.9|47216.9|47236.9|47216.9|47234.4|47214.4|15
1647571250000|2022-03-18 02:40:50|47239.4|47219.4|47239.4|47219.4|47241.9|47221.9|47239.4|47219.4|5
1647571260000|2022-03-18 02:41:00|47241.9|47221.9|47254.4|47234.4|47268.6|47248.6|47241.9|47221.9|38
1647571270000|2022-03-18 02:41:10|47252.7|47232.7|47249.4|47229.4|47254.4|47234.4|47249.4|47229.4|12
1647571280000|2022-03-18 02:41:20|47254.4|47234.4|47251.9|47231.9|47254.4|47234.4|47251.9|47231.9|5
1647571290000|2022-03-18 02:41:30|47250.2|47230.2|47249.4|47229.4|47250.2|47230.2|47249.4|47229.4|9
1647571300000|2022-03-18 02:41:40|47251.1|47231.1|47254.4|47234.4|47254.4|47234.4|47251.1|47231.1|1
1647571310000|2022-03-18 02:41:50|47251.9|47231.9|47254.4|47234.4|47254.4|47234.4|47249.4|47229.4|10
1647571320000|2022-03-18 02:42:00|47252.7|47232.7|47231.9|47211.9|47252.7|47232.7|47231.9|47211.9|10
1647571330000|2022-03-18 02:42:10|47231.1|47211.1|47234.4|47214.4|47234.4|47214.4|47228.6|47208.6|9
1647571340000|2022-03-18 02:42:20|47236.1|47216.1|47236.9|47216.9|47236.9|47216.9|47236.1|47216.1|4
1647571370000|2022-03-18 02:42:50|47238.6|47218.6|47241.9|47221.9|47243.6|47223.6|47238.6|47218.6|22
1647571380000|2022-03-18 02:43:00|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|1
1647571390000|2022-03-18 02:43:10|||||||||2
1647571400000|2022-03-18 02:43:20|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|2
1647571410000|2022-03-18 02:43:30|||||||||2
1647571440000|2022-03-18 02:44:00|||||||||1
1647571470000|2022-03-18 02:44:30|47251.9|47231.9|47254.4|47234.4|47254.4|47234.4|47251.9|47231.9|4
1647571480000|2022-03-18 02:44:40|47269.4|47249.4|47273.6|47253.6|47273.6|47253.6|47269.4|47249.4|12
1647571490000|2022-03-18 02:44:50|||||||||2
1647571500000|2022-03-18 02:45:00|47275.3|47255.3|47271.9|47251.9|47275.3|47255.3|47271.9|47251.9|4
1647571510000|2022-03-18 02:45:10|||||||||16
1647571520000|2022-03-18 02:45:20|47274.4|47254.4|47271.9|47251.9|47274.4|47254.4|47271.9|47251.9|2
1647571530000|2022-03-18 02:45:30|47269.4|47249.4|47261.1|47241.1|47269.4|47249.4|47261.1|47241.1|4
1647571540000|2022-03-18 02:45:40|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|1
1647571550000|2022-03-18 02:45:50|47256.9|47236.9|47256.1|47236.1|47256.9|47236.9|47256.1|47236.1|4
1647571560000|2022-03-18 02:46:00|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|47256.1|47236.1|0
1647571570000|2022-03-18 02:46:10|47263.6|47243.6|47266.9|47246.9|47266.9|47246.9|47263.6|47243.6|4
1647571580000|2022-03-18 02:46:20|47264.4|47244.4|47265.2|47245.2|47267.7|47247.7|47264.4|47244.4|4
1647571590000|2022-03-18 02:46:30|47266.9|47246.9|47265.2|47245.2|47267.7|47247.7|47265.2|47245.2|0
1647571600000|2022-03-18 02:46:40|||||||||1
1647571610000|2022-03-18 02:46:50|47264.4|47244.4|47264.4|47244.4|47266.1|47246.1|47264.4|47244.4|0
1647571620000|2022-03-18 02:47:00|47267.8|47247.8|47269.4|47249.4|47269.4|47249.4|47267.8|47247.8|6
1647571640000|2022-03-18 02:47:20|47270.2|47250.2|47276.9|47256.9|47280.2|47260.2|47270.2|47250.2|19
1647571650000|2022-03-18 02:47:30|47281.9|47261.9|47249.4|47229.4|47281.9|47261.9|47243.6|47223.6|69
1647571660000|2022-03-18 02:47:40|47256.9|47236.9|47246.9|47226.9|47256.9|47236.9|47241.9|47221.9|14
1647571670000|2022-03-18 02:47:50|47246.1|47226.1|47237.7|47217.7|47246.1|47226.1|47237.7|47217.7|7
1647571680000|2022-03-18 02:48:00|47236.9|47216.9|47254.4|47234.4|47258.6|47238.6|47234.4|47214.4|15
1647571690000|2022-03-18 02:48:10|||||||||2
1647571700000|2022-03-18 02:48:20|||||||||2
1647571710000|2022-03-18 02:48:30|47256.1|47236.1|47254.4|47234.4|47256.9|47236.9|47254.4|47234.4|1
1647571730000|2022-03-18 02:48:50|47255.2|47235.2|47254.4|47234.4|47255.2|47235.2|47254.4|47234.4|2
1647571740000|2022-03-18 02:49:00|||||||||4
1647571760000|2022-03-18 02:49:20|47256.1|47236.1|47251.9|47231.9|47256.9|47236.9|47251.9|47231.9|6
1647571770000|2022-03-18 02:49:30|47246.9|47226.9|47241.9|47221.9|47246.9|47226.9|47241.9|47221.9|2
1647571790000|2022-03-18 02:49:50|47237.7|47217.7|47247.7|47227.7|47254.4|47234.4|47237.7|47217.7|12
1647571800000|2022-03-18 02:50:00|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|2
1647571810000|2022-03-18 02:50:10|||||||||2
1647571820000|2022-03-18 02:50:20|||||||||4
1647571830000|2022-03-18 02:50:30|47247.7|47227.7|47251.9|47231.9|47251.9|47231.9|47247.7|47227.7|5
1647571840000|2022-03-18 02:50:40|47252.7|47232.7|47259.4|47239.4|47259.4|47239.4|47252.7|47232.7|5
1647571860000|2022-03-18 02:51:00|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|3
1647571870000|2022-03-18 02:51:10|47250.2|47230.2|47249.4|47229.4|47250.2|47230.2|47249.4|47229.4|1
1647571880000|2022-03-18 02:51:20|47251.9|47231.9|47247.7|47227.7|47251.9|47231.9|47246.9|47226.9|3
1647571890000|2022-03-18 02:51:30|47246.9|47226.9|47249.4|47229.4|47250.2|47230.2|47246.9|47226.9|10
1647571900000|2022-03-18 02:51:40|47247.7|47227.7|47244.4|47224.4|47249.4|47229.4|47244.4|47224.4|2
1647571910000|2022-03-18 02:51:50|47240.2|47220.2|47238.6|47218.6|47240.2|47220.2|47236.9|47216.9|2
1647571930000|2022-03-18 02:52:10|47243.6|47223.6|47249.4|47229.4|47249.4|47229.4|47243.6|47223.6|3
1647571940000|2022-03-18 02:52:20|47246.9|47226.9|47244.4|47224.4|47246.9|47226.9|47244.4|47224.4|17
1647571950000|2022-03-18 02:52:30|||||||||4
1647571960000|2022-03-18 02:52:40|47246.9|47226.9|47249.4|47229.4|47249.4|47229.4|47246.9|47226.9|4
1647571970000|2022-03-18 02:52:50|47247.7|47227.7|47254.4|47234.4|47254.4|47234.4|47246.9|47226.9|12
1647571980000|2022-03-18 02:53:00|47255.2|47235.2|47254.4|47234.4|47255.2|47235.2|47254.4|47234.4|6
1647571990000|2022-03-18 02:53:10|||||||||4
1647572000000|2022-03-18 02:53:20|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|6
1647572010000|2022-03-18 02:53:30|47236.9|47216.9|47236.9|47216.9|47241.1|47221.1|47236.9|47216.9|8
1647572040000|2022-03-18 02:54:00|47234.4|47214.4|47233.6|47213.6|47234.4|47214.4|47231.9|47211.9|4
1647572050000|2022-03-18 02:54:10|||||||||2
1647572060000|2022-03-18 02:54:20|47231.1|47211.1|47229.4|47209.4|47231.1|47211.1|47229.4|47209.4|0
1647572070000|2022-03-18 02:54:30|47231.1|47211.1|47226.9|47206.9|47231.9|47211.9|47226.9|47206.9|2
1647572080000|2022-03-18 02:54:40|47219.4|47199.4|47216.9|47196.9|47224.4|47204.4|47216.9|47196.9|9
1647572090000|2022-03-18 02:54:50|47219.4|47199.4|47221.9|47201.9|47221.9|47201.9|47219.4|47199.4|3
1647572100000|2022-03-18 02:55:00|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|6
1647572110000|2022-03-18 02:55:10|47222.7|47202.7|47219.4|47199.4|47224.4|47204.4|47219.4|47199.4|2
1647572120000|2022-03-18 02:55:20|||||||||2
1647572130000|2022-03-18 02:55:30|47221.9|47201.9|47219.4|47199.4|47221.9|47201.9|47219.4|47199.4|2
1647572150000|2022-03-18 02:55:50|||||||||2
1647572160000|2022-03-18 02:56:00|47218.6|47198.6|47214.4|47194.4|47218.6|47198.6|47214.4|47194.4|3
1647572170000|2022-03-18 02:56:10|47216.9|47196.9|47211.9|47191.9|47216.9|47196.9|47211.9|47191.9|2
1647572180000|2022-03-18 02:56:20|47213.6|47193.6|47214.4|47194.4|47214.4|47194.4|47213.6|47193.6|0
1647572190000|2022-03-18 02:56:30|||||||||2
1647572210000|2022-03-18 02:56:50|47212.7|47192.7|47210.2|47190.2|47212.7|47192.7|47210.2|47190.2|11
1647572220000|2022-03-18 02:57:00|47209.4|47189.4|47195.2|47175.2|47209.4|47189.4|47192.7|47172.7|12
1647572230000|2022-03-18 02:57:10|47194.4|47174.4|47196.9|47176.9|47198.6|47178.6|47194.4|47174.4|1
1647572240000|2022-03-18 02:57:20|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|47199.4|47179.4|0
1647572250000|2022-03-18 02:57:30|||||||||3
1647572260000|2022-03-18 02:57:40|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|0
1647572270000|2022-03-18 02:57:50|47201.9|47181.9|47206.9|47186.9|47206.9|47186.9|47201.9|47181.9|2
1647572280000|2022-03-18 02:58:00|47209.4|47189.4|47206.9|47186.9|47209.4|47189.4|47206.9|47186.9|2
1647572290000|2022-03-18 02:58:10|47201.9|47181.9|47201.9|47181.9|47201.9|47181.9|47201.1|47181.1|7
1647572300000|2022-03-18 02:58:20|47199.4|47179.4|47199.4|47179.4|47200.2|47180.2|47199.4|47179.4|2
1647572310000|2022-03-18 02:58:30|47200.2|47180.2|47200.2|47180.2|47201.9|47181.9|47198.5|47178.5|8
1647572320000|2022-03-18 02:58:40|47204.4|47184.4|47211.9|47191.9|47211.9|47191.9|47204.4|47184.4|4
1647572330000|2022-03-18 02:58:50|47213.6|47193.6|47226.9|47206.9|47226.9|47206.9|47213.6|47193.6|3
1647572340000|2022-03-18 02:59:00|||||||||1
1647572350000|2022-03-18 02:59:10|47226.1|47206.1|47234.4|47214.4|47234.4|47214.4|47226.1|47206.1|5
1647572360000|2022-03-18 02:59:20|47236.9|47216.9|47246.9|47226.9|47246.9|47226.9|47236.9|47216.9|7
1647572370000|2022-03-18 02:59:30|47245.2|47225.2|47249.4|47229.4|47249.4|47229.4|47245.2|47225.2|5
1647572380000|2022-03-18 02:59:40|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1647572390000|2022-03-18 02:59:50|47249.4|47229.4|47249.4|47229.4|47251.9|47231.9|47249.4|47229.4|78
1647572400000|2022-03-18 03:00:00|47247.7|47227.7|47251.9|47231.9|47251.9|47231.9|47247.7|47227.7|6
1647572410000|2022-03-18 03:00:10|47255.2|47235.2|47255.2|47235.2|47255.2|47235.2|47255.2|47235.2|2
1647572420000|2022-03-18 03:00:20|47257.7|47237.7|47259.4|47239.4|47259.4|47239.4|47257.7|47237.7|0
1647572430000|2022-03-18 03:00:30|47261.9|47241.9|47259.4|47239.4|47261.9|47241.9|47257.7|47237.7|13
1647572440000|2022-03-18 03:00:40|47273.6|47253.6|47264.4|47244.4|47273.6|47253.6|47264.4|47244.4|11
1647572450000|2022-03-18 03:00:50|47266.9|47246.9|47269.4|47249.4|47269.4|47249.4|47266.9|47246.9|1
1647572460000|2022-03-18 03:01:00|47271.9|47251.9|47267.7|47247.7|47272.7|47252.7|47261.9|47241.9|21
1647572470000|2022-03-18 03:01:10|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|1
1647572480000|2022-03-18 03:01:20|47270.2|47250.2|47271|47251|47271|47251|47270.2|47250.2|1
1647572490000|2022-03-18 03:01:30|47274.4|47254.4|47269.4|47249.4|47276.9|47256.9|47269.4|47249.4|5
1647572500000|2022-03-18 03:01:40|47270.2|47250.2|47267.7|47247.7|47272.7|47252.7|47267.7|47247.7|9
1647572510000|2022-03-18 03:01:50|47266.9|47246.9|47266.1|47246.1|47266.9|47246.9|47264.4|47244.4|0
1647572520000|2022-03-18 03:02:00|47266.9|47246.9|47264.4|47244.4|47268.6|47248.6|47261.9|47241.9|6
1647572530000|2022-03-18 03:02:10|47262.7|47242.7|47244.4|47224.4|47264.4|47244.4|47244.4|47224.4|13
1647572540000|2022-03-18 03:02:20|47251.1|47231.1|47249.4|47229.4|47254.4|47234.4|47249.4|47229.4|4
1647572550000|2022-03-18 03:02:30|47247.7|47227.7|47246.9|47226.9|47247.7|47227.7|47244.4|47224.4|2
1647572560000|2022-03-18 03:02:40|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|0
1647572570000|2022-03-18 03:02:50|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1647572580000|2022-03-18 03:03:00|47245.2|47225.2|47241.9|47221.9|47245.2|47225.2|47241.9|47221.9|1
1647572590000|2022-03-18 03:03:10|47241.1|47221.1|47239.4|47219.4|47241.9|47221.9|47239.4|47219.4|6
1647572600000|2022-03-18 03:03:20|47241.1|47221.1|47244.4|47224.4|47244.4|47224.4|47241.1|47221.1|2
1647572610000|2022-03-18 03:03:30|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|12
1647572620000|2022-03-18 03:03:40|47254.4|47234.4|47257.7|47237.7|47259.4|47239.4|47254.4|47234.4|2
1647572630000|2022-03-18 03:03:50|47259.4|47239.4|47251.9|47231.9|47259.4|47239.4|47251.9|47231.9|5
1647572640000|2022-03-18 03:04:00|||||||||1
1647572650000|2022-03-18 03:04:10|47251.1|47231.1|47244.4|47224.4|47251.1|47231.1|47241.9|47221.9|5
1647572660000|2022-03-18 03:04:20|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|3
1647572670000|2022-03-18 03:04:30|47248.6|47228.6|47249.4|47229.4|47249.4|47229.4|47248.6|47228.6|1
1647572680000|2022-03-18 03:04:40|47259.4|47239.4|47261|47241|47261|47241|47259.4|47239.4|1
1647572690000|2022-03-18 03:04:50|47260.2|47240.2|47256.9|47236.9|47262.7|47242.7|47256.1|47236.1|2
1647572700000|2022-03-18 03:05:00|47258.6|47238.6|47239.4|47219.4|47259.4|47239.4|47239.4|47219.4|4
1647572710000|2022-03-18 03:05:10|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|3
1647572720000|2022-03-18 03:05:20|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1647572730000|2022-03-18 03:05:30|||||||||1
1647572740000|2022-03-18 03:05:40|47245.2|47225.2|47231.9|47211.9|47245.2|47225.2|47231.9|47211.9|6
1647572750000|2022-03-18 03:05:50|47231.1|47211.1|47231.9|47211.9|47231.9|47211.9|47229.4|47209.4|1
1647572770000|2022-03-18 03:06:10|47233.6|47213.6|47240.2|47220.2|47240.2|47220.2|47233.6|47213.6|2
1647572780000|2022-03-18 03:06:20|47242.7|47222.7|47248.6|47228.6|47251.9|47231.9|47242.7|47222.7|12
1647572790000|2022-03-18 03:06:30|47249.4|47229.4|47256.9|47236.9|47260.2|47240.2|47249.4|47229.4|15
1647572800000|2022-03-18 03:06:40|47257.7|47237.7|47260.2|47240.2|47263.6|47243.6|47256.9|47236.9|4
1647572810000|2022-03-18 03:06:50|47258.5|47238.5|47262.7|47242.7|47266.1|47246.1|47256.9|47236.9|11
1647572820000|2022-03-18 03:07:00|47264.4|47244.4|47264.4|47244.4|47266.9|47246.9|47261.9|47241.9|7
1647572830000|2022-03-18 03:07:10|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47264.4|47244.4|1
1647572840000|2022-03-18 03:07:20|47269.4|47249.4|47265.2|47245.2|47269.4|47249.4|47265.2|47245.2|1
1647572850000|2022-03-18 03:07:30|47266.9|47246.9|47264.4|47244.4|47266.9|47246.9|47264.4|47244.4|6
1647572860000|2022-03-18 03:07:40|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|3
1647572870000|2022-03-18 03:07:50|47261.9|47241.9|47260.2|47240.2|47261.9|47241.9|47260.2|47240.2|1
1647572880000|2022-03-18 03:08:00|47262.7|47242.7|47269.4|47249.4|47269.4|47249.4|47260.2|47240.2|8
1647572890000|2022-03-18 03:08:10|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|0
1647572900000|2022-03-18 03:08:20|47265.2|47245.2|47261.9|47241.9|47265.2|47245.2|47261.9|47241.9|2
1647572910000|2022-03-18 03:08:30|47264.4|47244.4|47266.1|47246.1|47266.1|47246.1|47259.4|47239.4|1
1647572920000|2022-03-18 03:08:40|47265.2|47245.2|47254.4|47234.4|47266.9|47246.9|47254.4|47234.4|8
1647572930000|2022-03-18 03:08:50|47252.7|47232.7|47244.4|47224.4|47252.7|47232.7|47242.7|47222.7|10
1647572940000|2022-03-18 03:09:00|47246.1|47226.1|47246.9|47226.9|47246.9|47226.9|47246.1|47226.1|0
1647572950000|2022-03-18 03:09:10|47246.1|47226.1|47251.9|47231.9|47251.9|47231.9|47244.4|47224.4|3
1647572960000|2022-03-18 03:09:20|47253.6|47233.6|47257.7|47237.7|47261.9|47241.9|47253.6|47233.6|0
1647572970000|2022-03-18 03:09:30|47259.4|47239.4|47268.6|47248.6|47268.6|47248.6|47259.4|47239.4|18
1647572990000|2022-03-18 03:09:50|47266.9|47246.9|47261.9|47241.9|47266.9|47246.9|47261.9|47241.9|4
1647573000000|2022-03-18 03:10:00|47259.4|47239.4|47259.4|47239.4|47261.9|47241.9|47256.9|47236.9|2
1647573010000|2022-03-18 03:10:10|47264.4|47244.4|47271.1|47251.1|47271.1|47251.1|47259.4|47239.4|5
1647573020000|2022-03-18 03:10:20|47273.6|47253.6|47261.9|47241.9|47276.9|47256.9|47257.7|47237.7|11
1647573030000|2022-03-18 03:10:30|47262.7|47242.7|47276.1|47256.1|47276.1|47256.1|47262.7|47242.7|3
1647573040000|2022-03-18 03:10:40|47274.4|47254.4|47273.6|47253.6|47276.9|47256.9|47273.6|47253.6|2
1647573050000|2022-03-18 03:10:50|47274.4|47254.4|47265.2|47245.2|47276.9|47256.9|47264.4|47244.4|15
1647573060000|2022-03-18 03:11:00|47266.9|47246.9|47261.9|47241.9|47266.9|47246.9|47261.9|47241.9|3
1647573070000|2022-03-18 03:11:10|47263.6|47243.6|47253.6|47233.6|47266.9|47246.9|47250.2|47230.2|5
1647573080000|2022-03-18 03:11:20|47251.9|47231.9|47256.9|47236.9|47256.9|47236.9|47251.9|47231.9|0
1647573090000|2022-03-18 03:11:30|47258.6|47238.6|47259.4|47239.4|47259.4|47239.4|47258.6|47238.6|0
1647573100000|2022-03-18 03:11:40|47256.9|47236.9|47262.7|47242.7|47264.4|47244.4|47256.9|47236.9|1
1647573110000|2022-03-18 03:11:50|47261.9|47241.9|47266|47246|47268.6|47248.6|47261.9|47241.9|2
1647573120000|2022-03-18 03:12:00|47272.7|47252.7|47283.6|47263.6|47283.6|47263.6|47271.9|47251.9|7
1647573130000|2022-03-18 03:12:10|47284.4|47264.4|47277.7|47257.7|47286.9|47266.9|47274.4|47254.4|15
1647573140000|2022-03-18 03:12:20|47276.9|47256.9|47264.4|47244.4|47286.1|47266.1|47264.4|47244.4|13
1647573150000|2022-03-18 03:12:30|47266.1|47246.1|47275.2|47255.2|47275.2|47255.2|47266.1|47246.1|0
1647573160000|2022-03-18 03:12:40|47273.6|47253.6|47269.4|47249.4|47273.6|47253.6|47269.4|47249.4|2
1647573170000|2022-03-18 03:12:50|47266.9|47246.9|47266.9|47246.9|47268.6|47248.6|47264.4|47244.4|7
1647573180000|2022-03-18 03:13:00|47265.2|47245.2|47255.2|47235.2|47265.2|47245.2|47254.4|47234.4|6
1647573190000|2022-03-18 03:13:10|47254.4|47234.4|47261.9|47241.9|47262.7|47242.7|47254.4|47234.4|0
1647573200000|2022-03-18 03:13:20|47262.7|47242.7|47259.4|47239.4|47262.7|47242.7|47259.4|47239.4|0
1647573210000|2022-03-18 03:13:30|47254.4|47234.4|47246.9|47226.9|47254.4|47234.4|47244.4|47224.4|5
1647573230000|2022-03-18 03:13:50|47254.4|47234.4|47246.9|47226.9|47256.9|47236.9|47246.9|47226.9|10
1647573240000|2022-03-18 03:14:00|47245.2|47225.2|47246.9|47226.9|47246.9|47226.9|47244.4|47224.4|0
1647573250000|2022-03-18 03:14:10|47245.2|47225.2|47251.9|47231.9|47251.9|47231.9|47245.2|47225.2|4
1647573260000|2022-03-18 03:14:20|47254.4|47234.4|47266.9|47246.9|47266.9|47246.9|47254.4|47234.4|3
1647573270000|2022-03-18 03:14:30|47269.4|47249.4|47269.4|47249.4|47271.9|47251.9|47269.4|47249.4|1
1647573280000|2022-03-18 03:14:40|47271.1|47251.1|47279.4|47259.4|47279.4|47259.4|47271.1|47251.1|13
1647573290000|2022-03-18 03:14:50|47277.7|47257.7|47279.4|47259.4|47279.4|47259.4|47277.7|47257.7|3
1647573300000|2022-03-18 03:15:00|47281.1|47261.1|47274.4|47254.4|47282.7|47262.7|47274.4|47254.4|6
1647573320000|2022-03-18 03:15:20|47272.7|47252.7|47282.7|47262.7|47286.9|47266.9|47269.4|47249.4|11
1647573330000|2022-03-18 03:15:30|47280.2|47260.2|47281.9|47261.9|47286.1|47266.1|47280.2|47260.2|2
1647573340000|2022-03-18 03:15:40|47279.4|47259.4|47271.9|47251.9|47279.4|47259.4|47271.9|47251.9|4
1647573350000|2022-03-18 03:15:50|47273.6|47253.6|47271.9|47251.9|47274.4|47254.4|47271.9|47251.9|2
1647573360000|2022-03-18 03:16:00|47270.2|47250.2|47266.1|47246.1|47270.2|47250.2|47266.1|47246.1|2
1647573370000|2022-03-18 03:16:10|47264.4|47244.4|47251.9|47231.9|47264.4|47244.4|47251.9|47231.9|8
1647573380000|2022-03-18 03:16:20|47254.4|47234.4|47253.6|47233.6|47254.4|47234.4|47253.6|47233.6|4
1647573390000|2022-03-18 03:16:30|47249.4|47229.4|47232.7|47212.7|47249.4|47229.4|47231.9|47211.9|15
1647573400000|2022-03-18 03:16:40|47234.4|47214.4|47241.1|47221.1|47241.1|47221.1|47231.9|47211.9|7
1647573410000|2022-03-18 03:16:50|47238.6|47218.6|47241.9|47221.9|47241.9|47221.9|47238.6|47218.6|1
1647573420000|2022-03-18 03:17:00|47239.4|47219.4|47239.4|47219.4|47242.7|47222.7|47239.4|47219.4|0
1647573430000|2022-03-18 03:17:10|47237.7|47217.7|47236.9|47216.9|47237.7|47217.7|47236.9|47216.9|0
1647573440000|2022-03-18 03:17:20|47236.1|47216.1|47233.6|47213.6|47236.1|47216.1|47233.6|47213.6|2
1647573450000|2022-03-18 03:17:30|47229.4|47209.4|47229.4|47209.4|47229.4|47209.4|47229.4|47209.4|1
1647573460000|2022-03-18 03:17:40|47227.7|47207.7|47226.9|47206.9|47229.4|47209.4|47222.7|47202.7|3
1647573470000|2022-03-18 03:17:50|47224.4|47204.4|47221.9|47201.9|47226.9|47206.9|47221.9|47201.9|2
1647573480000|2022-03-18 03:18:00|47224.4|47204.4|47229.4|47209.4|47231.9|47211.9|47224.4|47204.4|5
1647573490000|2022-03-18 03:18:10|47231.9|47211.9|47229.4|47209.4|47231.9|47211.9|47229.4|47209.4|0
1647573500000|2022-03-18 03:18:20|47231.1|47211.1|47236.9|47216.9|47236.9|47216.9|47231.1|47211.1|1
1647573510000|2022-03-18 03:18:30|47238.6|47218.6|47244.4|47224.4|47244.4|47224.4|47238.6|47218.6|0
1647573520000|2022-03-18 03:18:40|47246.1|47226.1|47245.2|47225.2|47246.9|47226.9|47244.4|47224.4|3
1647573530000|2022-03-18 03:18:50|47244.4|47224.4|47238.6|47218.6|47246.9|47226.9|47238.6|47218.6|1
1647573540000|2022-03-18 03:19:00|47229.4|47209.4|47226.9|47206.9|47229.4|47209.4|47226.9|47206.9|3
1647573550000|2022-03-18 03:19:10|47221.9|47201.9|47221.9|47201.9|47221.9|47201.9|47221.9|47201.9|1
1647573570000|2022-03-18 03:19:30|47226.9|47206.9|47221.9|47201.9|47226.9|47206.9|47221.9|47201.9|5
1647573590000|2022-03-18 03:19:50|47220.2|47200.2|47209.4|47189.4|47220.2|47200.2|47209.4|47189.4|4
1647573600000|2022-03-18 03:20:00|47206.9|47186.9|47210.2|47190.2|47210.2|47190.2|47206.9|47186.9|7
1647573610000|2022-03-18 03:20:10|47215.2|47195.2|47216.9|47196.9|47216.9|47196.9|47215.2|47195.2|0
1647573620000|2022-03-18 03:20:20|47218.5|47198.5|47216.9|47196.9|47219.4|47199.4|47216.9|47196.9|2
1647573640000|2022-03-18 03:20:40|47219.4|47199.4|47216.9|47196.9|47219.4|47199.4|47216.9|47196.9|0
1647573650000|2022-03-18 03:20:50|47219.4|47199.4|47206.9|47186.9|47219.4|47199.4|47204.4|47184.4|3
1647573660000|2022-03-18 03:21:00|47210.2|47190.2|47201.9|47181.9|47210.2|47190.2|47201.9|47181.9|15
1647573670000|2022-03-18 03:21:10|47206.9|47186.9|47206.9|47186.9|47206.9|47186.9|47206.9|47186.9|1
1647573680000|2022-03-18 03:21:20|47208.5|47188.5|47209.4|47189.4|47209.4|47189.4|47206.9|47186.9|0
1647573690000|2022-03-18 03:21:30|47211.9|47191.9|47209.4|47189.4|47216.9|47196.9|47208.5|47188.5|12
1647573700000|2022-03-18 03:21:40|47206.9|47186.9|47206.9|47186.9|47206.9|47186.9|47204.4|47184.4|0
1647573710000|2022-03-18 03:21:50|47207.7|47187.7|47205.2|47185.2|47207.7|47187.7|47204.4|47184.4|0
1647573720000|2022-03-18 03:22:00|47204.4|47184.4|47204.4|47184.4|47206.9|47186.9|47204.4|47184.4|0
1647573730000|2022-03-18 03:22:10|47206|47186|47204.4|47184.4|47206.9|47186.9|47204.4|47184.4|4
1647573740000|2022-03-18 03:22:20|47205.2|47185.2|47216.9|47196.9|47216.9|47196.9|47205.2|47185.2|2
1647573750000|2022-03-18 03:22:30|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|0
1647573760000|2022-03-18 03:22:40|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|0
1647573770000|2022-03-18 03:22:50|47216.9|47196.9|47230.2|47210.2|47230.2|47210.2|47216.9|47196.9|1
1647573780000|2022-03-18 03:23:00|47233.5|47213.5|47229.4|47209.4|47236.9|47216.9|47226.9|47206.9|6
1647573790000|2022-03-18 03:23:10|47226.9|47206.9|47231.9|47211.9|47234.4|47214.4|47226.9|47206.9|1
1647573800000|2022-03-18 03:23:20|47234.4|47214.4|47234.4|47214.4|47236.9|47216.9|47234.4|47214.4|0
1647573810000|2022-03-18 03:23:30|47231.9|47211.9|47229.4|47209.4|47231.9|47211.9|47229.4|47209.4|2
1647573830000|2022-03-18 03:23:50|47231.9|47211.9|47229.4|47209.4|47231.9|47211.9|47229.4|47209.4|1
1647573840000|2022-03-18 03:24:00|47231|47211|47229.4|47209.4|47231|47211|47229.4|47209.4|1
1647573860000|2022-03-18 03:24:20|47227.7|47207.7|47221.9|47201.9|47229.4|47209.4|47221.9|47201.9|4
1647573870000|2022-03-18 03:24:30|47223.5|47203.5|47231|47211|47231|47211|47223.5|47203.5|4
1647573880000|2022-03-18 03:24:40|47233.5|47213.5|47236.9|47216.9|47236.9|47216.9|47233.5|47213.5|1
1647573890000|2022-03-18 03:24:50|47241|47221|47241.9|47221.9|47243.5|47223.5|47241|47221|13
1647573900000|2022-03-18 03:25:00|47233.5|47213.5|47226.9|47206.9|47233.5|47213.5|47226|47206|4
1647573910000|2022-03-18 03:25:10|47218.5|47198.5|47212.7|47192.7|47218.5|47198.5|47212.7|47192.7|4
1647573920000|2022-03-18 03:25:20|47214.4|47194.4|47204.4|47184.4|47214.4|47194.4|47199.4|47179.4|4
1647573930000|2022-03-18 03:25:30|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|2
1647573940000|2022-03-18 03:25:40|47206.9|47186.9|47204.4|47184.4|47206.9|47186.9|47204.4|47184.4|3
1647573950000|2022-03-18 03:25:50|47205.2|47185.2|47206.9|47186.9|47206.9|47186.9|47204.4|47184.4|0
1647573960000|2022-03-18 03:26:00|47209.4|47189.4|47216.9|47196.9|47216.9|47196.9|47209.4|47189.4|1
1647573970000|2022-03-18 03:26:10|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|47214.4|47194.4|2
1647573990000|2022-03-18 03:26:30|47211.9|47191.9|47211.9|47191.9|47214.4|47194.4|47207.7|47187.7|3
1647574000000|2022-03-18 03:26:40|47214.4|47194.4|47214.4|47194.4|47216.9|47196.9|47214.4|47194.4|1
1647574010000|2022-03-18 03:26:50|47216|47196|47216.9|47196.9|47216.9|47196.9|47214.4|47194.4|1
1647574020000|2022-03-18 03:27:00|47219.4|47199.4|47219.4|47199.4|47219.4|47199.4|47219.4|47199.4|0
1647574030000|2022-03-18 03:27:10|47221|47201|47221|47201|47221|47201|47221|47201|0
1647574040000|2022-03-18 03:27:20|47219.4|47199.4|47221.9|47201.9|47221.9|47201.9|47219.4|47199.4|1
1647574050000|2022-03-18 03:27:30|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|1
1647574060000|2022-03-18 03:27:40|47221.9|47201.9|47221.9|47201.9|47224.4|47204.4|47221.9|47201.9|2
1647574070000|2022-03-18 03:27:50|47222.7|47202.7|47219.4|47199.4|47222.7|47202.7|47217.7|47197.7|2
1647574080000|2022-03-18 03:28:00|47217.7|47197.7|47219.4|47199.4|47219.4|47199.4|47216.9|47196.9|0
1647574090000|2022-03-18 03:28:10|47221.9|47201.9|47222.7|47202.7|47224.4|47204.4|47221.9|47201.9|5
1647574100000|2022-03-18 03:28:20|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|47224.4|47204.4|2
1647574110000|2022-03-18 03:28:30|47221.9|47201.9|47219.4|47199.4|47221.9|47201.9|47219.4|47199.4|1
1647574120000|2022-03-18 03:28:40|47220.2|47200.2|47219.4|47199.4|47220.2|47200.2|47219.4|47199.4|3
1647574130000|2022-03-18 03:28:50|47220.2|47200.2|47219.4|47199.4|47220.2|47200.2|47219.4|47199.4|0
1647574140000|2022-03-18 03:29:00|47211.8|47191.8|47206.9|47186.9|47211.8|47191.8|47206.9|47186.9|2
1647574150000|2022-03-18 03:29:10|47206|47186|47202.7|47182.7|47206|47186|47201|47181|9
1647574160000|2022-03-18 03:29:20|47201.9|47181.9|47204.4|47184.4|47204.4|47184.4|47200.2|47180.2|2
1647574170000|2022-03-18 03:29:30|47209.4|47189.4|47229.4|47209.4|47229.4|47209.4|47209.4|47189.4|13
1647574180000|2022-03-18 03:29:40|47226.9|47206.9|47229.4|47209.4|47229.4|47209.4|47226.9|47206.9|0
1647574190000|2022-03-18 03:29:50|47225.2|47205.2|47221.9|47201.9|47226|47206|47221.9|47201.9|1
1647574200000|2022-03-18 03:30:00|47221|47201|47221.9|47201.9|47221.9|47201.9|47216.9|47196.9|2
1647574220000|2022-03-18 03:30:20|47224.4|47204.4|47234.4|47214.4|47234.4|47214.4|47224.4|47204.4|0
1647574230000|2022-03-18 03:30:30|47233.5|47213.5|47236|47216|47236|47216|47233.5|47213.5|1
1647574240000|2022-03-18 03:30:40|47237.7|47217.7|47244.4|47224.4|47244.4|47224.4|47237.7|47217.7|7
1647574250000|2022-03-18 03:30:50|47246.9|47226.9|47250.2|47230.2|47251.9|47231.9|47246.9|47226.9|0
1647574260000|2022-03-18 03:31:00|47251.9|47231.9|47254.4|47234.4|47254.4|47234.4|47251.9|47231.9|1
1647574270000|2022-03-18 03:31:10|47256|47236|47256|47236|47256|47236|47256|47236|0
1647574280000|2022-03-18 03:31:20|47261|47241|47261|47241|47261|47241|47261|47241|7
1647574290000|2022-03-18 03:31:30|47264.4|47244.4|47264.4|47244.4|47266|47246|47264.4|47244.4|7
1647574300000|2022-03-18 03:31:40|47261.9|47241.9|47261.9|47241.9|47261.9|47241.9|47261.9|47241.9|1
1647574310000|2022-03-18 03:31:50|47260.2|47240.2|47261.9|47241.9|47261.9|47241.9|47260.2|47240.2|1
1647574320000|2022-03-18 03:32:00|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|47261.9|47241.9|0
1647574340000|2022-03-18 03:32:20|47263.5|47243.5|47266.9|47246.9|47266.9|47246.9|47261.9|47241.9|1
1647574350000|2022-03-18 03:32:30|47268.5|47248.5|47271.9|47251.9|47271.9|47251.9|47266.9|47246.9|0
1647574380000|2022-03-18 03:33:00|47274.4|47254.4|47271|47251|47278.5|47258.5|47271|47251|13
1647574390000|2022-03-18 03:33:10|47272.7|47252.7|47269.4|47249.4|47272.7|47252.7|47269.4|47249.4|3
1647574430000|2022-03-18 03:33:50|47268.5|47248.5|47269.4|47249.4|47269.4|47249.4|47266.9|47246.9|0
1647574440000|2022-03-18 03:34:00|47267.7|47247.7|47266.9|47246.9|47267.7|47247.7|47266.9|47246.9|0
1647574460000|2022-03-18 03:34:20|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|1
1647574470000|2022-03-18 03:34:30|47267.7|47247.7|47266.9|47246.9|47267.7|47247.7|47266.9|47246.9|0
1647574480000|2022-03-18 03:34:40|47265.2|47245.2|47266.9|47246.9|47266.9|47246.9|47265.2|47245.2|1
1647574490000|2022-03-18 03:34:50|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|0
1647574500000|2022-03-18 03:35:00|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|0
1647574510000|2022-03-18 03:35:10|47269.4|47249.4|47274.4|47254.4|47274.4|47254.4|47269.4|47249.4|2
1647574520000|2022-03-18 03:35:20|47276|47256|47274.4|47254.4|47276|47256|47274.4|47254.4|1
1647574530000|2022-03-18 03:35:30|47269.4|47249.4|47264.4|47244.4|47269.4|47249.4|47264.4|47244.4|1
1647574540000|2022-03-18 03:35:40|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|0
1647574550000|2022-03-18 03:35:50|47271.9|47251.9|47278.5|47258.5|47301|47281|47271.9|47251.9|33
1647574560000|2022-03-18 03:36:00|47276.9|47256.9|47262.7|47242.7|47278.5|47258.5|47262.7|47242.7|4
1647574590000|2022-03-18 03:36:30|47260.2|47240.2|47256.9|47236.9|47260.2|47240.2|47256.9|47236.9|2
1647574600000|2022-03-18 03:36:40|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|0
1647574610000|2022-03-18 03:36:50|47249.4|47229.4|47239.4|47219.4|47249.4|47229.4|47238.5|47218.5|1
1647574620000|2022-03-18 03:37:00|47237.7|47217.7|47236.9|47216.9|47239.4|47219.4|47236.9|47216.9|2
1647574630000|2022-03-18 03:37:10|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|0
1647574660000|2022-03-18 03:37:40|47236.9|47216.9|47234.4|47214.4|47236.9|47216.9|47234.4|47214.4|0
1647574670000|2022-03-18 03:37:50|47229.4|47209.4|47226.9|47206.9|47229.4|47209.4|47226.9|47206.9|3
1647574680000|2022-03-18 03:38:00|47225.2|47205.2|47229.4|47209.4|47229.4|47209.4|47224.4|47204.4|1
1647574690000|2022-03-18 03:38:10|47226|47206|47221.9|47201.9|47226.9|47206.9|47221.9|47201.9|0
1647574700000|2022-03-18 03:38:20|47231.9|47211.9|47226.9|47206.9|47231.9|47211.9|47226.9|47206.9|6
1647574710000|2022-03-18 03:38:30|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|2
1647574770000|2022-03-18 03:39:30|47242.7|47222.7|47244.4|47224.4|47244.4|47224.4|47242.7|47222.7|0
1647574780000|2022-03-18 03:39:40|||||||||1
1647574810000|2022-03-18 03:40:10|47246.9|47226.9|47261.9|47241.9|47261.9|47241.9|47246.9|47226.9|1
1647574830000|2022-03-18 03:40:30|47259.4|47239.4|47260.2|47240.2|47261.9|47241.9|47259.4|47239.4|0
1647574840000|2022-03-18 03:40:40|47261|47241|47261.9|47241.9|47261.9|47241.9|47261|47241|0
1647574860000|2022-03-18 03:41:00|47260.2|47240.2|47261.9|47241.9|47261.9|47241.9|47259.4|47239.4|0
1647574870000|2022-03-18 03:41:10|47260.2|47240.2|47261.9|47241.9|47261.9|47241.9|47260.2|47240.2|0
1647574880000|2022-03-18 03:41:20|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|0
1647574890000|2022-03-18 03:41:30|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|4
1647574920000|2022-03-18 03:42:00|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|1
1647574940000|2022-03-18 03:42:20|47253.5|47233.5|47254.4|47234.4|47254.4|47234.4|47253.5|47233.5|0
1647574960000|2022-03-18 03:42:40|47251.9|47231.9|47250.2|47230.2|47251.9|47231.9|47249.4|47229.4|2
1647574970000|2022-03-18 03:42:50|47249.4|47229.4|47246.9|47226.9|47251.9|47231.9|47246.9|47226.9|11
1647574980000|2022-03-18 03:43:00|47244.4|47224.4|47242.7|47222.7|47244.4|47224.4|47239.4|47219.4|60
1647574990000|2022-03-18 03:43:10|47246|47226|47253.5|47233.5|47253.5|47233.5|47246|47226|0
1647575000000|2022-03-18 03:43:20|47255.2|47235.2|47265.2|47245.2|47265.2|47245.2|47255.2|47235.2|0
1647575010000|2022-03-18 03:43:30|47251.8|47231.8|47257.7|47237.7|47257.7|47237.7|47249.4|47229.4|13
1647575020000|2022-03-18 03:43:40|47258.5|47238.5|47263.5|47243.5|47263.5|47243.5|47258.5|47238.5|1
1647575030000|2022-03-18 03:43:50|47261.8|47241.8|47254.3|47234.3|47265.2|47245.2|47254.3|47234.3|12
1647575040000|2022-03-18 03:44:00|47253.5|47233.5|47247.7|47227.7|47253.5|47233.5|47247.7|47227.7|2
1647575050000|2022-03-18 03:44:10|47253.5|47233.5|47253.5|47233.5|47261|47241|47246|47226|9
1647575080000|2022-03-18 03:44:40|47251|47231|47251|47231|47251|47231|47248.5|47228.5|1
1647575090000|2022-03-18 03:44:50|47246|47226|47248.5|47228.5|47248.5|47228.5|47246|47226|1
1647575110000|2022-03-18 03:45:10|47246.8|47226.8|47246|47226|47246.8|47226.8|47246|47226|1
1647575120000|2022-03-18 03:45:20|47244.3|47224.3|47246|47226|47246|47226|47244.3|47224.3|0
1647575130000|2022-03-18 03:45:30|47245.2|47225.2|47248.5|47228.5|47248.5|47228.5|47245.2|47225.2|1
1647575140000|2022-03-18 03:45:40|47246|47226|47260.2|47240.2|47260.2|47240.2|47246|47226|17
1647575150000|2022-03-18 03:45:50|47259.3|47239.3|47256.8|47236.8|47259.3|47239.3|47256|47236|0
1647575160000|2022-03-18 03:46:00|47256|47236|47258.5|47238.5|47258.5|47238.5|47256|47236|1
1647575170000|2022-03-18 03:46:10|||||||||2
1647575180000|2022-03-18 03:46:20|47260.2|47240.2|47262.7|47242.7|47262.7|47242.7|47260.2|47240.2|0
1647575210000|2022-03-18 03:46:50|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|0
1647575220000|2022-03-18 03:47:00|47262.7|47242.7|47261|47241|47262.7|47242.7|47261|47241|1
1647575250000|2022-03-18 03:47:30|47262.7|47242.7|47261|47241|47263.5|47243.5|47261|47241|0
1647575290000|2022-03-18 03:48:10|||||||||1
1647575300000|2022-03-18 03:48:20|47265.2|47245.2|47266|47246|47266|47246|47265.2|47245.2|1
1647575310000|2022-03-18 03:48:30|47267.7|47247.7|47271|47251|47271|47251|47267.7|47247.7|4
1647575320000|2022-03-18 03:48:40|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|1
1647575330000|2022-03-18 03:48:50|47271|47251|47290.2|47270.2|47290.2|47270.2|47269.3|47249.3|7
1647575340000|2022-03-18 03:49:00|47281.8|47261.8|47275.2|47255.2|47281.8|47261.8|47272.7|47252.7|10
1647575350000|2022-03-18 03:49:10|47277.7|47257.7|47281|47261|47281|47261|47277.7|47257.7|4
1647575360000|2022-03-18 03:49:20|||||||||1
1647575370000|2022-03-18 03:49:30|47279.3|47259.3|47278.5|47258.5|47279.3|47259.3|47278.5|47258.5|0
1647575380000|2022-03-18 03:49:40|47276.8|47256.8|47276|47256|47276.8|47256.8|47276|47256|0
1647575430000|2022-03-18 03:50:30|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|0
1647575440000|2022-03-18 03:50:40|47276|47256|47276|47256|47276|47256|47276|47256|0
1647575460000|2022-03-18 03:51:00|||||||||1
1647575480000|2022-03-18 03:51:20|||||||||1
1647575510000|2022-03-18 03:51:50|47271|47251|47271|47251|47271|47251|47271|47251|4
1647575520000|2022-03-18 03:52:00|47268.5|47248.5|47276|47256|47276|47256|47268.5|47248.5|5
1647575530000|2022-03-18 03:52:10|47279.3|47259.3|47282.7|47262.7|47282.7|47262.7|47279.3|47259.3|12
1647575550000|2022-03-18 03:52:30|47286|47266|47291|47271|47291|47271|47286|47266|7
1647575560000|2022-03-18 03:52:40|47293.5|47273.5|47292.7|47272.7|47297.7|47277.7|47292.7|47272.7|7
1647575570000|2022-03-18 03:52:50|47291|47271|47291|47271|47293.5|47273.5|47290.2|47270.2|6
1647575580000|2022-03-18 03:53:00|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|0
1647575610000|2022-03-18 03:53:30|47295.2|47275.2|47286|47266|47295.2|47275.2|47286|47266|5
1647575620000|2022-03-18 03:53:40|47281|47261|47280.2|47260.2|47281|47261|47280.2|47260.2|2
1647575630000|2022-03-18 03:53:50|47278.5|47258.5|47276|47256|47278.5|47258.5|47275.2|47255.2|3
1647575660000|2022-03-18 03:54:20|47275.2|47255.2|47272.7|47252.7|47275.2|47255.2|47270.2|47250.2|0
1647575670000|2022-03-18 03:54:30|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|0
1647575700000|2022-03-18 03:55:00|47271|47251|47268.5|47248.5|47271|47251|47268.5|47248.5|0
1647575740000|2022-03-18 03:55:40|47266|47246|47266|47246|47266|47246|47266|47246|0
1647575750000|2022-03-18 03:55:50|47270.2|47250.2|47268.5|47248.5|47271|47251|47268.5|47248.5|6
1647575760000|2022-03-18 03:56:00|47266|47246|47266|47246|47266|47246|47266|47246|2
1647575770000|2022-03-18 03:56:10|47259.3|47239.3|47253.5|47233.5|47259.3|47239.3|47253.5|47233.5|2
1647575790000|2022-03-18 03:56:30|47256|47236|47256|47236|47257.7|47237.7|47254.3|47234.3|0
1647575800000|2022-03-18 03:56:40|47257.7|47237.7|47258.5|47238.5|47258.5|47238.5|47257.7|47237.7|0
1647575810000|2022-03-18 03:56:50|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|0
1647575820000|2022-03-18 03:57:00|47254.3|47234.3|47248.5|47228.5|47254.3|47234.3|47248.5|47228.5|4
1647575830000|2022-03-18 03:57:10|47246|47226|47246|47226|47246|47226|47246|47226|0
1647575840000|2022-03-18 03:57:20|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|0
1647575850000|2022-03-18 03:57:30|47248.5|47228.5|47248.5|47228.5|47248.5|47228.5|47248.5|47228.5|0
1647575860000|2022-03-18 03:57:40|47251|47231|47251|47231|47251|47231|47251|47231|0
1647575890000|2022-03-18 03:58:10|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|0
1647575900000|2022-03-18 03:58:20|||||||||1
1647575910000|2022-03-18 03:58:30|47251.8|47231.8|47251|47231|47251.8|47231.8|47251|47231|0
1647575920000|2022-03-18 03:58:40|47254.3|47234.3|47257.7|47237.7|47257.7|47237.7|47254.3|47234.3|0
1647575930000|2022-03-18 03:58:50|47259.3|47239.3|47255.2|47235.2|47259.3|47239.3|47255.2|47235.2|3
1647575950000|2022-03-18 03:59:10|47256|47236|47263.5|47243.5|47263.5|47243.5|47256|47236|3
1647575960000|2022-03-18 03:59:20|47261|47241|47261|47241|47261|47241|47261|47241|0
1647575970000|2022-03-18 03:59:30|47262.7|47242.7|47261|47241|47262.7|47242.7|47261|47241|0
1647575980000|2022-03-18 03:59:40|47259.3|47239.3|47258.5|47238.5|47259.3|47239.3|47258.5|47238.5|0
1647575990000|2022-03-18 03:59:50|47261|47241|47258.5|47238.5|47261|47241|47258.5|47238.5|0
1647576000000|2022-03-18 04:00:00|47261|47241|47273.5|47253.5|47273.5|47253.5|47261|47241|1
1647576040000|2022-03-18 04:00:40|47271.8|47251.8|47274.3|47254.3|47274.3|47254.3|47271.8|47251.8|4
1647576050000|2022-03-18 04:00:50|||||||||4
1647576060000|2022-03-18 04:01:00|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|0
1647576070000|2022-03-18 04:01:10|47271.8|47251.8|47265.1|47245.1|47273.5|47253.5|47265.1|47245.1|10
1647576100000|2022-03-18 04:01:40|47263.5|47243.5|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|2
1647576110000|2022-03-18 04:01:50|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|0
1647576140000|2022-03-18 04:02:20|47263.5|47243.5|47264.3|47244.3|47264.3|47244.3|47263.5|47243.5|0
1647576160000|2022-03-18 04:02:40|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|0
1647576170000|2022-03-18 04:02:50|47265.2|47245.2|47261|47241|47265.2|47245.2|47261|47241|1
1647576180000|2022-03-18 04:03:00|47268.5|47248.5|47276|47256|47276|47256|47268.5|47248.5|10
1647576190000|2022-03-18 04:03:10|47278.5|47258.5|47281|47261|47281|47261|47278.5|47258.5|1
1647576210000|2022-03-18 04:03:30|||||||||2
1647576230000|2022-03-18 04:03:50|47283.5|47263.5|47285.2|47265.2|47285.2|47265.2|47283.5|47263.5|1
1647576240000|2022-03-18 04:04:00|47286|47266|47289.3|47269.3|47289.3|47269.3|47286|47266|6
1647576260000|2022-03-18 04:04:20|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|2
1647576270000|2022-03-18 04:04:30|47297.7|47277.7|47311|47291|47311|47291|47297.7|47277.7|4
1647576280000|2022-03-18 04:04:40|47312.7|47292.7|47308.5|47288.5|47312.7|47292.7|47308.5|47288.5|6
1647576290000|2022-03-18 04:04:50|47311|47291|47306.8|47286.8|47311|47291|47306.8|47286.8|1
1647576300000|2022-03-18 04:05:00|47311|47291|47311|47291|47311|47291|47311|47291|0
1647576310000|2022-03-18 04:05:10|47309.3|47289.3|47311|47291|47311|47291|47308.5|47288.5|0
1647576320000|2022-03-18 04:05:20|47312.7|47292.7|47311.8|47291.8|47312.7|47292.7|47310.2|47290.2|2
1647576330000|2022-03-18 04:05:30|47313.5|47293.5|47308.5|47288.5|47313.5|47293.5|47308.5|47288.5|0
1647576350000|2022-03-18 04:05:50|47310.2|47290.2|47309.3|47289.3|47310.2|47290.2|47309.3|47289.3|0
1647576360000|2022-03-18 04:06:00|47308.5|47288.5|47308.5|47288.5|47308.5|47288.5|47306|47286|0
1647576370000|2022-03-18 04:06:10|47310.2|47290.2|47308.5|47288.5|47311|47291|47308.5|47288.5|0
1647576380000|2022-03-18 04:06:20|47311|47291|47306.8|47286.8|47311|47291|47306.8|47286.8|3
1647576390000|2022-03-18 04:06:30|47306|47286|47308.5|47288.5|47308.5|47288.5|47306|47286|0
1647576400000|2022-03-18 04:06:40|47306.8|47286.8|47306|47286|47306.8|47286.8|47306|47286|0
1647576410000|2022-03-18 04:06:50|||||||||9
1647576420000|2022-03-18 04:07:00|47297.6|47277.6|47293.5|47273.5|47297.6|47277.6|47293.5|47273.5|13
1647576430000|2022-03-18 04:07:10|47288.5|47268.5|47287.7|47267.7|47288.5|47268.5|47287.7|47267.7|1
1647576450000|2022-03-18 04:07:30|47288.5|47268.5|47291|47271|47291|47271|47288.5|47268.5|0
1647576470000|2022-03-18 04:07:50|47292.7|47272.7|47293.5|47273.5|47293.5|47273.5|47291|47271|0
1647576490000|2022-03-18 04:08:10|47291.8|47271.8|47291|47271|47291.8|47271.8|47291|47271|0
1647576520000|2022-03-18 04:08:40|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|1
1647576550000|2022-03-18 04:09:10|47295.2|47275.2|47296|47276|47296|47276|47295.2|47275.2|0
1647576560000|2022-03-18 04:09:20|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|0
1647576570000|2022-03-18 04:09:30|47291.8|47271.8|47293.5|47273.5|47293.5|47273.5|47291.8|47271.8|0
1647576580000|2022-03-18 04:09:40|47291.8|47271.8|47291|47271|47291.8|47271.8|47291|47271|0
1647576590000|2022-03-18 04:09:50|47292.7|47272.7|47293.5|47273.5|47293.5|47273.5|47292.7|47272.7|0
1647576600000|2022-03-18 04:10:00|47291.8|47271.8|47293.5|47273.5|47293.5|47273.5|47291.8|47271.8|0
1647576620000|2022-03-18 04:10:20|47291.8|47271.8|47291|47271|47291.8|47271.8|47291|47271|1
1647576660000|2022-03-18 04:11:00|47292.7|47272.7|47293.5|47273.5|47293.5|47273.5|47292.7|47272.7|0
1647576680000|2022-03-18 04:11:20|47291.8|47271.8|47291|47271|47291.8|47271.8|47291|47271|0
1647576690000|2022-03-18 04:11:30|47292.7|47272.7|47293.5|47273.5|47295.2|47275.2|47292.7|47272.7|1
1647576700000|2022-03-18 04:11:40|47294.3|47274.3|47291|47271|47296|47276|47291|47271|5
1647576750000|2022-03-18 04:12:30|47288.5|47268.5|47288.5|47268.5|47288.5|47268.5|47288.5|47268.5|0
1647576760000|2022-03-18 04:12:40|47281|47261|47281|47261|47281|47261|47281|47261|1
1647576800000|2022-03-18 04:13:20|47291|47271|47291|47271|47291|47271|47291|47271|3
1647576810000|2022-03-18 04:13:30|47296|47276|47296|47276|47296|47276|47296|47276|4
1647576830000|2022-03-18 04:13:50|||||||||3
1647576860000|2022-03-18 04:14:20|||||||||7
1647576870000|2022-03-18 04:14:30|||||||||2
1647576900000|2022-03-18 04:15:00|47293.5|47273.5|47296|47276|47296|47276|47293.5|47273.5|0
1647576910000|2022-03-18 04:15:10|47293.5|47273.5|47296|47276|47296|47276|47293.5|47273.5|0
1647576920000|2022-03-18 04:15:20|47294.3|47274.3|47296|47276|47296|47276|47293.5|47273.5|0
1647576930000|2022-03-18 04:15:30|47294.3|47274.3|47296|47276|47296|47276|47294.3|47274.3|0
1647576940000|2022-03-18 04:15:40|47294.3|47274.3|47292.7|47272.7|47296|47276|47291|47271|3
1647576960000|2022-03-18 04:16:00|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|0
1647576970000|2022-03-18 04:16:10|47296|47276|47294.3|47274.3|47296|47276|47293.5|47273.5|1
1647576990000|2022-03-18 04:16:30|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|0
1647577030000|2022-03-18 04:17:10|47296|47276|47293.5|47273.5|47296|47276|47293.5|47273.5|0
1647577040000|2022-03-18 04:17:20|47296|47276|47296|47276|47296|47276|47296|47276|0
1647577050000|2022-03-18 04:17:30|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|1
1647577060000|2022-03-18 04:17:40|47296|47276|47296|47276|47296|47276|47296|47276|1
1647577080000|2022-03-18 04:18:00|47294.3|47274.3|47291|47271|47294.3|47274.3|47291|47271|0
1647577100000|2022-03-18 04:18:20|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|0
1647577110000|2022-03-18 04:18:30|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47291|47271|0
1647577120000|2022-03-18 04:18:40|47291|47271|47291|47271|47291|47271|47291|47271|1
1647577140000|2022-03-18 04:19:00|47292.6|47272.6|47291|47271|47296|47276|47291|47271|2
1647577160000|2022-03-18 04:19:20|||||||||1
1647577220000|2022-03-18 04:20:20|47281.8|47261.8|47273.5|47253.5|47281.8|47261.8|47273.5|47253.5|7
1647577230000|2022-03-18 04:20:30|47271.8|47251.8|47272.6|47252.6|47273.5|47253.5|47271|47251|1
1647577260000|2022-03-18 04:21:00|47269.3|47249.3|47275.1|47255.1|47275.1|47255.1|47269.3|47249.3|1
1647577270000|2022-03-18 04:21:10|47276|47256|47276|47256|47277.6|47257.6|47276|47256|0
1647577280000|2022-03-18 04:21:20|47277.6|47257.6|47276|47256|47278.5|47258.5|47276|47256|0
1647577290000|2022-03-18 04:21:30|||||||||1
1647577300000|2022-03-18 04:21:40|47274.3|47254.3|47275.1|47255.1|47275.1|47255.1|47274.3|47254.3|2
1647577310000|2022-03-18 04:21:50|47276|47256|47275.1|47255.1|47276|47256|47275.1|47255.1|0
1647577320000|2022-03-18 04:22:00|47276|47256|47276|47256|47276|47256|47276|47256|0
1647577330000|2022-03-18 04:22:10|47274.3|47254.3|47268.5|47248.5|47276|47256|47268.5|47248.5|5
1647577350000|2022-03-18 04:22:30|47270.1|47250.1|47273.5|47253.5|47273.5|47253.5|47270.1|47250.1|1
1647577360000|2022-03-18 04:22:40|47276|47256|47276|47256|47276|47256|47273.5|47253.5|0
1647577370000|2022-03-18 04:22:50|47274.3|47254.3|47278.5|47258.5|47278.5|47258.5|47273.5|47253.5|0
1647577380000|2022-03-18 04:23:00|47277.6|47257.6|47278.5|47258.5|47278.5|47258.5|47277.6|47257.6|2
1647577390000|2022-03-18 04:23:10|47281|47261|47283.5|47263.5|47283.5|47263.5|47278.5|47258.5|1
1647577400000|2022-03-18 04:23:20|47286|47266|47286|47266|47286|47266|47286|47266|0
1647577420000|2022-03-18 04:23:40|47287.6|47267.6|47286|47266|47287.6|47267.6|47286|47266|0
1647577430000|2022-03-18 04:23:50|47287.6|47267.6|47288.5|47268.5|47288.5|47268.5|47287.6|47267.6|0
1647577440000|2022-03-18 04:24:00|47290.1|47270.1|47293.5|47273.5|47293.5|47273.5|47290.1|47270.1|2
1647577460000|2022-03-18 04:24:20|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|0
1647577470000|2022-03-18 04:24:30|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|0
1647577480000|2022-03-18 04:24:40|47296.8|47276.8|47296.8|47276.8|47298.5|47278.5|47296.8|47276.8|1
1647577490000|2022-03-18 04:24:50|47298.5|47278.5|47296.8|47276.8|47298.5|47278.5|47296.8|47276.8|0
1647577500000|2022-03-18 04:25:00|47298.5|47278.5|47296.8|47276.8|47298.5|47278.5|47296.8|47276.8|0
1647577520000|2022-03-18 04:25:20|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47296.8|47276.8|0
1647577540000|2022-03-18 04:25:40|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|0
1647577580000|2022-03-18 04:26:20|47297.6|47277.6|47298.5|47278.5|47298.5|47278.5|47297.6|47277.6|2
1647577590000|2022-03-18 04:26:30|47296|47276|47296|47276|47296|47276|47296|47276|0
1647577600000|2022-03-18 04:26:40|47294.3|47274.3|47293.5|47273.5|47296|47276|47293.5|47273.5|1
1647577620000|2022-03-18 04:27:00|47296|47276|47296|47276|47296|47276|47296|47276|0
1647577640000|2022-03-18 04:27:20|47294.3|47274.3|47296|47276|47296|47276|47294.3|47274.3|0
1647577650000|2022-03-18 04:27:30|47293.5|47273.5|47294.3|47274.3|47296|47276|47293.5|47273.5|0
1647577660000|2022-03-18 04:27:40|47295.1|47275.1|47296|47276|47296|47276|47293.5|47273.5|0
1647577670000|2022-03-18 04:27:50|47294.3|47274.3|47293.5|47273.5|47294.3|47274.3|47293.5|47273.5|0
1647577680000|2022-03-18 04:28:00|47295.1|47275.1|47296|47276|47296|47276|47293.5|47273.5|0
1647577700000|2022-03-18 04:28:20|47297.6|47277.6|47298.5|47278.5|47298.5|47278.5|47297.6|47277.6|0
1647577720000|2022-03-18 04:28:40|47300.1|47280.1|47300.1|47280.1|47300.1|47280.1|47300.1|47280.1|2
1647577760000|2022-03-18 04:29:20|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|3
1647577770000|2022-03-18 04:29:30|47301.8|47281.8|47302.6|47282.6|47302.6|47282.6|47301.8|47281.8|4
1647577780000|2022-03-18 04:29:40|47307.6|47287.6|47303.5|47283.5|47311|47291|47303.5|47283.5|16
1647577800000|2022-03-18 04:30:00|47301.8|47281.8|47301.8|47281.8|47301.8|47281.8|47301.8|47281.8|1
1647577810000|2022-03-18 04:30:10|47301|47281|47301|47281|47301|47281|47301|47281|0
1647577860000|2022-03-18 04:31:00|47302.6|47282.6|47302.6|47282.6|47302.6|47282.6|47301|47281|0
1647577870000|2022-03-18 04:31:10|47301|47281|47301|47281|47301|47281|47301|47281|1
1647577910000|2022-03-18 04:31:50|||||||||1
1647577940000|2022-03-18 04:32:20|||||||||1
1647577980000|2022-03-18 04:33:00|47299.3|47279.3|47296|47276|47299.3|47279.3|47296|47276|7
1647578070000|2022-03-18 04:34:30|47294.3|47274.3|47293.5|47273.5|47294.3|47274.3|47293.5|47273.5|3
1647578080000|2022-03-18 04:34:40|47291.8|47271.8|47283.5|47263.5|47291.8|47271.8|47283.5|47263.5|3
1647578090000|2022-03-18 04:34:50|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|0
1647578100000|2022-03-18 04:35:00|||||||||1
1647578110000|2022-03-18 04:35:10|47283.5|47263.5|47281.8|47261.8|47284.3|47264.3|47281.8|47261.8|5
1647578130000|2022-03-18 04:35:30|47280.1|47260.1|47279.3|47259.3|47280.1|47260.1|47279.3|47259.3|3
1647578140000|2022-03-18 04:35:40|47278.5|47258.5|47273.5|47253.5|47278.5|47258.5|47273.5|47253.5|2
1647578170000|2022-03-18 04:36:10|47271.8|47251.8|47273.5|47253.5|47276|47256|47271|47251|1
1647578180000|2022-03-18 04:36:20|47271|47251|47268.5|47248.5|47273.5|47253.5|47268.5|47248.5|4
1647578190000|2022-03-18 04:36:30|47266|47246|47251|47231|47266|47246|47251|47231|6
1647578200000|2022-03-18 04:36:40|47253.5|47233.5|47257.6|47237.6|47257.6|47237.6|47251|47231|3
1647578210000|2022-03-18 04:36:50|47258.5|47238.5|47271|47251|47271|47251|47258.5|47238.5|2
1647578220000|2022-03-18 04:37:00|47269.3|47249.3|47268.5|47248.5|47269.3|47249.3|47268.5|47248.5|0
1647578230000|2022-03-18 04:37:10|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|2
1647578260000|2022-03-18 04:37:40|47275.1|47255.1|47273.5|47253.5|47275.1|47255.1|47273.5|47253.5|5
1647578280000|2022-03-18 04:38:00|47272.6|47252.6|47268.5|47248.5|47272.6|47252.6|47268.5|47248.5|0
1647578290000|2022-03-18 04:38:10|47265.1|47245.1|47263.5|47243.5|47265.1|47245.1|47263.5|47243.5|3
1647578300000|2022-03-18 04:38:20|47265.1|47245.1|47266|47246|47266|47246|47263.5|47243.5|0
1647578340000|2022-03-18 04:39:00|||||||||2
1647578350000|2022-03-18 04:39:10|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|1
1647578370000|2022-03-18 04:39:30|||||||||1
1647578380000|2022-03-18 04:39:40|||||||||1
1647578390000|2022-03-18 04:39:50|47270.1|47250.1|47271|47251|47271|47251|47270.1|47250.1|2
1647578400000|2022-03-18 04:40:00|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|1
1647578410000|2022-03-18 04:40:10|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|47273.5|47253.5|1
1647578440000|2022-03-18 04:40:40|47276|47256|47278.5|47258.5|47281|47261|47276|47256|2
1647578460000|2022-03-18 04:41:00|47280.1|47260.1|47281|47261|47281|47261|47280.1|47260.1|0
1647578470000|2022-03-18 04:41:10|47278.5|47258.5|47281|47261|47281|47261|47278.5|47258.5|0
1647578480000|2022-03-18 04:41:20|47279.3|47259.3|47278.5|47258.5|47279.3|47259.3|47278.5|47258.5|0
1647578500000|2022-03-18 04:41:40|||||||||1
1647578510000|2022-03-18 04:41:50|47281|47261|47281|47261|47281|47261|47281|47261|1
1647578520000|2022-03-18 04:42:00|47279.3|47259.3|47283.5|47263.5|47283.5|47263.5|47278.5|47258.5|1
1647578560000|2022-03-18 04:42:40|||||||||1
1647578570000|2022-03-18 04:42:50|47280.1|47260.1|47277.6|47257.6|47280.1|47260.1|47277.6|47257.6|5
1647578580000|2022-03-18 04:43:00|47280.1|47260.1|47273.5|47253.5|47280.1|47260.1|47273.5|47253.5|0
1647578590000|2022-03-18 04:43:10|47269.3|47249.3|47268.5|47248.5|47269.3|47249.3|47268.5|47248.5|2
1647578600000|2022-03-18 04:43:20|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|1
1647578610000|2022-03-18 04:43:30|47266.8|47246.8|47269.3|47249.3|47269.3|47249.3|47266.8|47246.8|0
1647578620000|2022-03-18 04:43:40|47271|47251|47271|47251|47271|47251|47271|47251|0
1647578660000|2022-03-18 04:44:20|47266|47246|47266|47246|47266|47246|47266|47246|2
1647578760000|2022-03-18 04:46:00|47263.5|47243.5|47268.5|47248.5|47268.5|47248.5|47263.5|47243.5|0
1647578770000|2022-03-18 04:46:10|47266|47246|47266|47246|47266|47246|47266|47246|1
1647578850000|2022-03-18 04:47:30|||||||||1
1647578880000|2022-03-18 04:48:00|47267.6|47247.6|47270.1|47250.1|47270.1|47250.1|47267.6|47247.6|1
1647578890000|2022-03-18 04:48:10|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|0
1647578900000|2022-03-18 04:48:20|||||||||1
1647578920000|2022-03-18 04:48:40|47266|47246|47266|47246|47266|47246|47266|47246|0
1647578930000|2022-03-18 04:48:50|47264.3|47244.3|47266|47246|47266|47246|47263.5|47243.5|0
1647578940000|2022-03-18 04:49:00|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|47263.5|47243.5|0
1647578980000|2022-03-18 04:49:40|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|2
1647578990000|2022-03-18 04:49:50|47258.5|47238.5|47265.1|47245.1|47265.1|47245.1|47258.5|47238.5|2
1647579000000|2022-03-18 04:50:00|47266|47246|47266|47246|47266|47246|47266|47246|0
1647579090000|2022-03-18 04:51:30|47265.9|47245.9|47265.9|47245.9|47265.9|47245.9|47265.9|47245.9|0
1647579140000|2022-03-18 04:52:20|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|4
1647579150000|2022-03-18 04:52:30|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|0
1647579170000|2022-03-18 04:52:50|47262.6|47242.6|47263.4|47243.4|47263.4|47243.4|47262.6|47242.6|0
1647579180000|2022-03-18 04:53:00|47261.8|47241.8|47265.9|47245.9|47265.9|47245.9|47261.8|47241.8|1
1647579190000|2022-03-18 04:53:10|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|1
1647579210000|2022-03-18 04:53:30|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|0
1647579220000|2022-03-18 04:53:40|||||||||1
1647579240000|2022-03-18 04:54:00|47255.9|47235.9|47255.9|47235.9|47255.9|47235.9|47255.1|47235.1|3
1647579250000|2022-03-18 04:54:10|47256.8|47236.8|47255.9|47235.9|47258.4|47238.4|47255.9|47235.9|1
1647579260000|2022-03-18 04:54:20|47257.6|47237.6|47260.1|47240.1|47260.1|47240.1|47257.6|47237.6|1
1647579270000|2022-03-18 04:54:30|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|0
1647579290000|2022-03-18 04:54:50|47262.6|47242.6|47264.3|47244.3|47265.9|47245.9|47262.6|47242.6|0
1647579300000|2022-03-18 04:55:00|47263.4|47243.4|47264.3|47244.3|47264.3|47244.3|47263.4|47243.4|0
1647579310000|2022-03-18 04:55:10|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|0
1647579320000|2022-03-18 04:55:20|47262.6|47242.6|47262.6|47242.6|47263.4|47243.4|47260.9|47240.9|0
1647579330000|2022-03-18 04:55:30|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|0
1647579340000|2022-03-18 04:55:40|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|0
1647579360000|2022-03-18 04:56:00|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|0
1647579370000|2022-03-18 04:56:10|||||||||5
1647579380000|2022-03-18 04:56:20|47258.4|47238.4|47259.3|47239.3|47260.9|47240.9|47258.4|47238.4|0
1647579390000|2022-03-18 04:56:30|47258.4|47238.4|47263.4|47243.4|47263.4|47243.4|47258.4|47238.4|0
1647579400000|2022-03-18 04:56:40|47261.8|47241.8|47258.4|47238.4|47261.8|47241.8|47258.4|47238.4|0
1647579430000|2022-03-18 04:57:10|47260.9|47240.9|47263.4|47243.4|47263.4|47243.4|47260.9|47240.9|4
1647579490000|2022-03-18 04:58:10|47258.4|47238.4|47258.4|47238.4|47258.4|47238.4|47258.4|47238.4|3
1647579500000|2022-03-18 04:58:20|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|0
1647579510000|2022-03-18 04:58:30|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|1
1647579530000|2022-03-18 04:58:50|47258.4|47238.4|47258.4|47238.4|47258.4|47238.4|47258.4|47238.4|3
1647579540000|2022-03-18 04:59:00|47256.8|47236.8|47255.9|47235.9|47258.4|47238.4|47254.3|47234.3|1
1647579550000|2022-03-18 04:59:10|47254.3|47234.3|47278.4|47258.4|47280.9|47260.9|47254.3|47234.3|4
1647579560000|2022-03-18 04:59:20|47279.3|47259.3|47278.4|47258.4|47279.3|47259.3|47275.9|47255.9|5
1647579570000|2022-03-18 04:59:30|47276.8|47256.8|47272.6|47252.6|47276.8|47256.8|47272.6|47252.6|0
1647579600000|2022-03-18 05:00:00|47270.9|47250.9|47273.4|47253.4|47275.1|47255.1|47270.9|47250.9|4
1647579620000|2022-03-18 05:00:20|47266.8|47246.8|47260.9|47240.9|47266.8|47246.8|47260.9|47240.9|5
1647579630000|2022-03-18 05:00:30|47261.8|47241.8|47273.4|47253.4|47273.4|47253.4|47261.8|47241.8|4
1647579650000|2022-03-18 05:00:50|||||||||1
1647579660000|2022-03-18 05:01:00|47272.6|47252.6|47270.9|47250.9|47272.6|47252.6|47268.4|47248.4|1
1647579690000|2022-03-18 05:01:30|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|0
1647579700000|2022-03-18 05:01:40|47275.1|47255.1|47285.1|47265.1|47285.1|47265.1|47275.1|47255.1|1
1647579710000|2022-03-18 05:01:50|47283.4|47263.4|47280.1|47260.1|47283.4|47263.4|47278.4|47258.4|1
1647579720000|2022-03-18 05:02:00|47280.9|47260.9|47280.9|47260.9|47280.9|47260.9|47278.4|47258.4|1
1647579730000|2022-03-18 05:02:10|47283.4|47263.4|47283.4|47263.4|47283.4|47263.4|47283.4|47263.4|1
1647579740000|2022-03-18 05:02:20|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|0
1647579750000|2022-03-18 05:02:30|47285.9|47265.9|47283.4|47263.4|47285.9|47265.9|47283.4|47263.4|0
1647579760000|2022-03-18 05:02:40|47281.8|47261.8|47278.4|47258.4|47283.4|47263.4|47278.4|47258.4|4
1647579770000|2022-03-18 05:02:50|47277.6|47257.6|47282.6|47262.6|47282.6|47262.6|47277.6|47257.6|3
1647579780000|2022-03-18 05:03:00|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|47290.9|47270.9|0
1647579790000|2022-03-18 05:03:10|47292.6|47272.6|47280.9|47260.9|47292.6|47272.6|47280.9|47260.9|1
1647579800000|2022-03-18 05:03:20|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|2
1647579810000|2022-03-18 05:03:30|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|0
1647579820000|2022-03-18 05:03:40|47287.6|47267.6|47287.6|47267.6|47287.6|47267.6|47287.6|47267.6|0
1647579830000|2022-03-18 05:03:50|47285.9|47265.9|47283.4|47263.4|47285.9|47265.9|47283.4|47263.4|3
1647579840000|2022-03-18 05:04:00|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|2
1647579860000|2022-03-18 05:04:20|47290.9|47270.9|47284.3|47264.3|47290.9|47270.9|47284.3|47264.3|1
1647579870000|2022-03-18 05:04:30|47285.9|47265.9|47287.6|47267.6|47287.6|47267.6|47285.9|47265.9|1
1647579880000|2022-03-18 05:04:40|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|1
1647579890000|2022-03-18 05:04:50|47286.8|47266.8|47288.4|47268.4|47288.4|47268.4|47285.9|47265.9|0
1647579900000|2022-03-18 05:05:00|47286.8|47266.8|47285.9|47265.9|47286.8|47266.8|47285.9|47265.9|0
1647579910000|2022-03-18 05:05:10|47287.6|47267.6|47294.3|47274.3|47295.9|47275.9|47287.6|47267.6|11
1647579920000|2022-03-18 05:05:20|47298.4|47278.4|47298.4|47278.4|47298.4|47278.4|47298.4|47278.4|4
1647579930000|2022-03-18 05:05:30|47302.6|47282.6|47300.1|47280.1|47302.6|47282.6|47300.1|47280.1|3
1647579940000|2022-03-18 05:05:40|47301.8|47281.8|47300.1|47280.1|47301.8|47281.8|47300.1|47280.1|0
1647579950000|2022-03-18 05:05:50|47302.6|47282.6|47302.6|47282.6|47304.3|47284.3|47302.6|47282.6|0
1647579960000|2022-03-18 05:06:00|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|0
1647579970000|2022-03-18 05:06:10|47300.9|47280.9|47300.1|47280.1|47300.9|47280.9|47300.1|47280.1|3
1647579980000|2022-03-18 05:06:20|47297.6|47277.6|47298.4|47278.4|47298.4|47278.4|47297.6|47277.6|6
1647579990000|2022-03-18 05:06:30|47295.1|47275.1|47289.3|47269.3|47295.1|47275.1|47289.3|47269.3|5
1647580000000|2022-03-18 05:06:40|47291.8|47271.8|47285.9|47265.9|47291.8|47271.8|47285.9|47265.9|2
1647580010000|2022-03-18 05:06:50|47287.6|47267.6|47290.9|47270.9|47290.9|47270.9|47287.6|47267.6|0
1647580020000|2022-03-18 05:07:00|47288.4|47268.4|47290.9|47270.9|47290.9|47270.9|47288.4|47268.4|2
1647580030000|2022-03-18 05:07:10|47295.9|47275.9|47294.3|47274.3|47295.9|47275.9|47294.3|47274.3|1
1647580040000|2022-03-18 05:07:20|47293.4|47273.4|47295.1|47275.1|47295.1|47275.1|47293.4|47273.4|0
1647580060000|2022-03-18 05:07:40|47293.4|47273.4|47290.9|47270.9|47295.9|47275.9|47290.9|47270.9|1
1647580080000|2022-03-18 05:08:00|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|47288.4|47268.4|0
1647580100000|2022-03-18 05:08:20|||||||||1
1647580120000|2022-03-18 05:08:40|47290.9|47270.9|47287.6|47267.6|47300.1|47280.1|47285.9|47265.9|58
1647580130000|2022-03-18 05:08:50|47285.9|47265.9|47280.9|47260.9|47285.9|47265.9|47280.9|47260.9|2
1647580140000|2022-03-18 05:09:00|47275.9|47255.9|47283.4|47263.4|47283.4|47263.4|47274.3|47254.3|4
1647580160000|2022-03-18 05:09:20|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|0
1647580170000|2022-03-18 05:09:30|47280.9|47260.9|47280.9|47260.9|47280.9|47260.9|47280.9|47260.9|2
1647580180000|2022-03-18 05:09:40|47283.4|47263.4|47268.4|47248.4|47285.9|47265.9|47268.4|47248.4|53
1647580190000|2022-03-18 05:09:50|47272.6|47252.6|47269.3|47249.3|47272.6|47252.6|47269.3|47249.3|51
1647580200000|2022-03-18 05:10:00|47267.6|47247.6|47265.9|47245.9|47267.6|47247.6|47263.4|47243.4|3
1647580210000|2022-03-18 05:10:10|47267.6|47247.6|47268.4|47248.4|47268.4|47248.4|47267.6|47247.6|0
1647580220000|2022-03-18 05:10:20|47270.1|47250.1|47270.9|47250.9|47270.9|47250.9|47269.3|47249.3|0
1647580230000|2022-03-18 05:10:30|47269.3|47249.3|47270.9|47250.9|47270.9|47250.9|47268.4|47248.4|0
1647580240000|2022-03-18 05:10:40|47269.3|47249.3|47270.9|47250.9|47270.9|47250.9|47268.4|47248.4|0
1647580250000|2022-03-18 05:10:50|47268.4|47248.4|47270.9|47250.9|47270.9|47250.9|47268.4|47248.4|0
1647580330000|2022-03-18 05:12:10|47273.4|47253.4|47276.8|47256.8|47276.8|47256.8|47273.4|47253.4|4
1647580340000|2022-03-18 05:12:20|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|47273.4|47253.4|1
1647580350000|2022-03-18 05:12:30|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1647580360000|2022-03-18 05:12:40|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|4
1647580370000|2022-03-18 05:12:50|47280.1|47260.1|47280.9|47260.9|47280.9|47260.9|47278.4|47258.4|0
1647580380000|2022-03-18 05:13:00|47278.4|47258.4|47278.4|47258.4|47280.9|47260.9|47278.4|47258.4|0
1647580400000|2022-03-18 05:13:20|47280.1|47260.1|47278.4|47258.4|47280.9|47260.9|47278.4|47258.4|0
1647580410000|2022-03-18 05:13:30|47280.9|47260.9|47278.4|47258.4|47283.4|47263.4|47278.4|47258.4|1
1647580420000|2022-03-18 05:13:40|47277.6|47257.6|47275.9|47255.9|47277.6|47257.6|47273.4|47253.4|2
1647580430000|2022-03-18 05:13:50|47274.3|47254.3|47287.6|47267.6|47287.6|47267.6|47274.3|47254.3|2
1647580440000|2022-03-18 05:14:00|47285.1|47265.1|47285.9|47265.9|47287.6|47267.6|47285.1|47265.1|2
1647580450000|2022-03-18 05:14:10|47290.1|47270.1|47273.4|47253.4|47291.8|47271.8|47273.4|47253.4|45
1647580460000|2022-03-18 05:14:20|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|10
1647580470000|2022-03-18 05:14:30|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|1
1647580500000|2022-03-18 05:15:00|47270.9|47250.9|47270.9|47250.9|47273.4|47253.4|47270.9|47250.9|0
1647580510000|2022-03-18 05:15:10|47273.4|47253.4|47274.3|47254.3|47275.9|47255.9|47273.4|47253.4|2
1647580520000|2022-03-18 05:15:20|47275.9|47255.9|47276.8|47256.8|47278.4|47258.4|47275.9|47255.9|0
1647580530000|2022-03-18 05:15:30|47275.9|47255.9|47275.9|47255.9|47278.4|47258.4|47275.9|47255.9|0
1647580560000|2022-03-18 05:16:00|47276.8|47256.8|47275.9|47255.9|47277.6|47257.6|47275.9|47255.9|0
1647580580000|2022-03-18 05:16:20|47275.1|47255.1|47272.6|47252.6|47275.1|47255.1|47272.6|47252.6|2
1647580590000|2022-03-18 05:16:30|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|0
1647580600000|2022-03-18 05:16:40|47275.9|47255.9|47277.6|47257.6|47277.6|47257.6|47275.9|47255.9|0
1647580610000|2022-03-18 05:16:50|47278.4|47258.4|47276.8|47256.8|47279.3|47259.3|47276.8|47256.8|1
1647580620000|2022-03-18 05:17:00|47275.9|47255.9|47276.8|47256.8|47276.8|47256.8|47275.9|47255.9|0
1647580630000|2022-03-18 05:17:10|47278.4|47258.4|47280.9|47260.9|47280.9|47260.9|47276.8|47256.8|0
1647580640000|2022-03-18 05:17:20|47283.4|47263.4|47280.9|47260.9|47283.4|47263.4|47280.9|47260.9|0
1647580670000|2022-03-18 05:17:50|47279.3|47259.3|47278.4|47258.4|47279.3|47259.3|47278.4|47258.4|1
1647580680000|2022-03-18 05:18:00|47280.9|47260.9|47278.4|47258.4|47280.9|47260.9|47278.4|47258.4|0
1647580690000|2022-03-18 05:18:10|47280.9|47260.9|47275.9|47255.9|47280.9|47260.9|47275.9|47255.9|2
1647580700000|2022-03-18 05:18:20|47275.1|47255.1|47273.4|47253.4|47275.1|47255.1|47273.4|47253.4|1
1647580710000|2022-03-18 05:18:30|47275.9|47255.9|47265.9|47245.9|47275.9|47255.9|47260.9|47240.9|3
1647580720000|2022-03-18 05:18:40|47266.8|47246.8|47269.3|47249.3|47269.3|47249.3|47266.8|47246.8|0
1647580740000|2022-03-18 05:19:00|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|0
1647580750000|2022-03-18 05:19:10|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|47273.4|47253.4|0
1647580760000|2022-03-18 05:19:20|47275.1|47255.1|47277.6|47257.6|47277.6|47257.6|47275.1|47255.1|3
1647580770000|2022-03-18 05:19:30|47278.4|47258.4|47277.6|47257.6|47280.9|47260.9|47275.9|47255.9|1
1647580780000|2022-03-18 05:19:40|47276.8|47256.8|47280.9|47260.9|47280.9|47260.9|47275.9|47255.9|0
1647580800000|2022-03-18 05:20:00|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|1
1647580810000|2022-03-18 05:20:10|47280.9|47260.9|47280.1|47260.1|47283.4|47263.4|47278.4|47258.4|2
1647580820000|2022-03-18 05:20:20|47280.9|47260.9|47278.4|47258.4|47280.9|47260.9|47278.4|47258.4|0
1647580830000|2022-03-18 05:20:30|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|1
1647580840000|2022-03-18 05:20:40|47277.6|47257.6|47280.1|47260.1|47280.9|47260.9|47277.6|47257.6|1
1647580850000|2022-03-18 05:20:50|47280.9|47260.9|47275.9|47255.9|47280.9|47260.9|47275.9|47255.9|2
1647580860000|2022-03-18 05:21:00|47274.3|47254.3|47270.9|47250.9|47274.3|47254.3|47270.9|47250.9|8
1647580870000|2022-03-18 05:21:10|47269.3|47249.3|47268.4|47248.4|47269.3|47249.3|47265.9|47245.9|0
1647580880000|2022-03-18 05:21:20|47266.8|47246.8|47263.4|47243.4|47270.1|47250.1|47263.4|47243.4|0
1647580900000|2022-03-18 05:21:40|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|3
1647580910000|2022-03-18 05:21:50|47262.6|47242.6|47265.9|47245.9|47265.9|47245.9|47262.6|47242.6|5
1647580920000|2022-03-18 05:22:00|47264.3|47244.3|47267.6|47247.6|47267.6|47247.6|47264.3|47244.3|4
1647580930000|2022-03-18 05:22:10|47269.3|47249.3|47270.1|47250.1|47270.1|47250.1|47269.3|47249.3|1
1647580940000|2022-03-18 05:22:20|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|0
1647580950000|2022-03-18 05:22:30|47268.4|47248.4|47272.6|47252.6|47272.6|47252.6|47268.4|47248.4|1
1647580960000|2022-03-18 05:22:40|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|47270.9|47250.9|2
1647580970000|2022-03-18 05:22:50|47274.3|47254.3|47275.9|47255.9|47275.9|47255.9|47272.6|47252.6|5
1647580980000|2022-03-18 05:23:00|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1647581000000|2022-03-18 05:23:20|47280.9|47260.9|47283.4|47263.4|47283.4|47263.4|47280.9|47260.9|1
1647581010000|2022-03-18 05:23:30|47281.8|47261.8|47281.8|47261.8|47283.4|47263.4|47280.9|47260.9|1
1647581020000|2022-03-18 05:23:40|47280.9|47260.9|47280.9|47260.9|47280.9|47260.9|47280.9|47260.9|0
1647581030000|2022-03-18 05:23:50|47278.4|47258.4|47283.4|47263.4|47283.4|47263.4|47278.4|47258.4|1
1647581040000|2022-03-18 05:24:00|47288.4|47268.4|47290.9|47270.9|47300.1|47280.1|47288.4|47268.4|8
1647581050000|2022-03-18 05:24:10|47287.6|47267.6|47287.6|47267.6|47287.6|47267.6|47284.3|47264.3|3
1647581060000|2022-03-18 05:24:20|47298.4|47278.4|47300.9|47280.9|47305.1|47285.1|47298.4|47278.4|24
1647581070000|2022-03-18 05:24:30|47294.3|47274.3|47291.8|47271.8|47294.3|47274.3|47291.8|47271.8|1
1647581080000|2022-03-18 05:24:40|47290.1|47270.1|47291.8|47271.8|47291.8|47271.8|47289.3|47269.3|0
1647581090000|2022-03-18 05:24:50|47296.8|47276.8|47295.9|47275.9|47298.4|47278.4|47295.9|47275.9|2
1647581100000|2022-03-18 05:25:00|47294.3|47274.3|47291.8|47271.8|47294.3|47274.3|47290.9|47270.9|2
1647581110000|2022-03-18 05:25:10|47290.9|47270.9|47293.4|47273.4|47293.4|47273.4|47290.9|47270.9|0
1647581120000|2022-03-18 05:25:20|47291.8|47271.8|47295.9|47275.9|47295.9|47275.9|47290.9|47270.9|0
1647581130000|2022-03-18 05:25:30|47295.1|47275.1|47295.9|47275.9|47295.9|47275.9|47295.1|47275.1|1
1647581150000|2022-03-18 05:25:50|47297.6|47277.6|47296.8|47276.8|47298.4|47278.4|47295.9|47275.9|0
1647581160000|2022-03-18 05:26:00|47295.9|47275.9|47295.9|47275.9|47295.9|47275.9|47293.4|47273.4|0
1647581170000|2022-03-18 05:26:10|47291.8|47271.8|47290.9|47270.9|47291.8|47271.8|47290.9|47270.9|0
1647581180000|2022-03-18 05:26:20|47295.9|47275.9|47295.9|47275.9|47295.9|47275.9|47295.9|47275.9|1
1647581200000|2022-03-18 05:26:40|47297.6|47277.6|47298.4|47278.4|47298.4|47278.4|47296.7|47276.7|1
1647581210000|2022-03-18 05:26:50|47305.9|47285.9|47305.9|47285.9|47305.9|47285.9|47305.9|47285.9|5
1647581220000|2022-03-18 05:27:00|47306.7|47286.7|47330.9|47310.9|47342.6|47322.6|47306.7|47286.7|26
1647581230000|2022-03-18 05:27:10|47329.2|47309.2|47342.6|47322.6|47345.9|47325.9|47326.7|47306.7|29
1647581240000|2022-03-18 05:27:20|47345.1|47325.1|47345.1|47325.1|47345.9|47325.9|47343.4|47323.4|7
1647581250000|2022-03-18 05:27:30|47343.4|47323.4|47352.6|47332.6|47352.6|47332.6|47343.4|47323.4|7
1647581260000|2022-03-18 05:27:40|47350.9|47330.9|47350.9|47330.9|47354.3|47334.3|47350.1|47330.1|8
1647581270000|2022-03-18 05:27:50|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|3
1647581280000|2022-03-18 05:28:00|47350.1|47330.1|47348.4|47328.4|47353.4|47333.4|47348.4|47328.4|3
1647581290000|2022-03-18 05:28:10|47346.7|47326.7|47346.7|47326.7|47348.4|47328.4|47345.9|47325.9|2
1647581300000|2022-03-18 05:28:20|47345.1|47325.1|47344.2|47324.2|47346.7|47326.7|47344.2|47324.2|1
1647581310000|2022-03-18 05:28:30|47343.4|47323.4|47338.4|47318.4|47343.4|47323.4|47338.4|47318.4|4
1647581320000|2022-03-18 05:28:40|47340.1|47320.1|47340.9|47320.9|47340.9|47320.9|47337.6|47317.6|5
1647581330000|2022-03-18 05:28:50|47342.6|47322.6|47342.6|47322.6|47342.6|47322.6|47342.6|47322.6|0
1647581340000|2022-03-18 05:29:00|47345.1|47325.1|47345.9|47325.9|47345.9|47325.9|47345.1|47325.1|3
1647581350000|2022-03-18 05:29:10|47343.4|47323.4|47340.9|47320.9|47345.9|47325.9|47340.9|47320.9|1
1647581360000|2022-03-18 05:29:20|47338.4|47318.4|47343.4|47323.4|47343.4|47323.4|47338.4|47318.4|1
1647581380000|2022-03-18 05:29:40|47345.1|47325.1|47351.8|47331.8|47351.8|47331.8|47345.1|47325.1|4
1647581390000|2022-03-18 05:29:50|47350.1|47330.1|47352.6|47332.6|47354.3|47334.3|47350.1|47330.1|1
1647581400000|2022-03-18 05:30:00|47351.8|47331.8|47340.9|47320.9|47353.4|47333.4|47340.1|47320.1|24
1647581410000|2022-03-18 05:30:10|47339.2|47319.2|47325.1|47305.1|47339.2|47319.2|47325.1|47305.1|4
1647581420000|2022-03-18 05:30:20|47320.9|47300.9|47318.4|47298.4|47320.9|47300.9|47313.4|47293.4|20
1647581430000|2022-03-18 05:30:30|47315.9|47295.9|47300.9|47280.9|47315.9|47295.9|47300.9|47280.9|7
1647581440000|2022-03-18 05:30:40|47303.4|47283.4|47298.4|47278.4|47303.4|47283.4|47298.4|47278.4|5
1647581450000|2022-03-18 05:30:50|47296.7|47276.7|47283.4|47263.4|47296.7|47276.7|47283.4|47263.4|11
1647581460000|2022-03-18 05:31:00|47286.7|47266.7|47290.9|47270.9|47290.9|47270.9|47280.9|47260.9|13
1647581470000|2022-03-18 05:31:10|47295.9|47275.9|47323.4|47303.4|47323.4|47303.4|47295.9|47275.9|10
1647581480000|2022-03-18 05:31:20|47320.9|47300.9|47320.9|47300.9|47320.9|47300.9|47320.9|47300.9|2
1647581490000|2022-03-18 05:31:30|47319.2|47299.2|47293.4|47273.4|47319.2|47299.2|47290.9|47270.9|6
1647581510000|2022-03-18 05:31:50|47291.7|47271.7|47303.4|47283.4|47303.4|47283.4|47291.7|47271.7|3
1647581520000|2022-03-18 05:32:00|47299.2|47279.2|47283.4|47263.4|47299.2|47279.2|47283.4|47263.4|4
1647581530000|2022-03-18 05:32:10|47280.9|47260.9|47268.4|47248.4|47283.4|47263.4|47268.4|47248.4|7
1647581540000|2022-03-18 05:32:20|47266.7|47246.7|47283.4|47263.4|47283.4|47263.4|47264.2|47244.2|6
1647581550000|2022-03-18 05:32:30|47285.1|47265.1|47273.4|47253.4|47288.4|47268.4|47273.4|47253.4|5
1647581560000|2022-03-18 05:32:40|47271.7|47251.7|47267.6|47247.6|47271.7|47251.7|47265.9|47245.9|0
1647581570000|2022-03-18 05:32:50|47266.7|47246.7|47265.9|47245.9|47268.4|47248.4|47263.4|47243.4|0
1647581580000|2022-03-18 05:33:00|47275.9|47255.9|47275.1|47255.1|47277.6|47257.6|47273.4|47253.4|2
1647581590000|2022-03-18 05:33:10|47276.8|47256.8|47275.1|47255.1|47277.6|47257.6|47275.1|47255.1|0
1647581600000|2022-03-18 05:33:20|47276.8|47256.8|47280.1|47260.1|47280.1|47260.1|47276.8|47256.8|0
1647581610000|2022-03-18 05:33:30|47278.4|47258.4|47275.9|47255.9|47278.4|47258.4|47275.9|47255.9|1
1647581630000|2022-03-18 05:33:50|47271.7|47251.7|47273.4|47253.4|47273.4|47253.4|47270.9|47250.9|4
1647581640000|2022-03-18 05:34:00|47271.7|47251.7|47273.4|47253.4|47273.4|47253.4|47265.9|47245.9|3
1647581650000|2022-03-18 05:34:10|47270.9|47250.9|47263.4|47243.4|47270.9|47250.9|47263.4|47243.4|4
1647581660000|2022-03-18 05:34:20|47261.7|47241.7|47268.4|47248.4|47268.4|47248.4|47260.9|47240.9|0
1647581670000|2022-03-18 05:34:30|47269.2|47249.2|47275.1|47255.1|47277.6|47257.6|47269.2|47249.2|3
1647581680000|2022-03-18 05:34:40|47276.8|47256.8|47275.9|47255.9|47278.4|47258.4|47273.4|47253.4|0
1647581690000|2022-03-18 05:34:50|47277.6|47257.6|47278.4|47258.4|47280.9|47260.9|47277.6|47257.6|0
1647581700000|2022-03-18 05:35:00|47280.1|47260.1|47280.9|47260.9|47280.9|47260.9|47278.4|47258.4|0
1647581710000|2022-03-18 05:35:10|47283.4|47263.4|47285.1|47265.1|47288.4|47268.4|47283.4|47263.4|5
1647581720000|2022-03-18 05:35:20|47283.4|47263.4|47282.6|47262.6|47285.9|47265.9|47281.7|47261.7|1
1647581730000|2022-03-18 05:35:30|47280.9|47260.9|47287.6|47267.6|47287.6|47267.6|47279.2|47259.2|2
1647581740000|2022-03-18 05:35:40|47289.2|47269.2|47290.1|47270.1|47290.1|47270.1|47289.2|47269.2|0
1647581760000|2022-03-18 05:36:00|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|47285.9|47265.9|3
1647581770000|2022-03-18 05:36:10|47283.4|47263.4|47281.7|47261.7|47285.1|47265.1|47281.7|47261.7|1
1647581780000|2022-03-18 05:36:20|47280.9|47260.9|47273.4|47253.4|47280.9|47260.9|47273.4|47253.4|1
1647581790000|2022-03-18 05:36:30|47271.7|47251.7|47268.4|47248.4|47271.7|47251.7|47268.4|47248.4|0
1647581800000|2022-03-18 05:36:40|47266.7|47246.7|47265.9|47245.9|47266.7|47246.7|47265.9|47245.9|0
1647581820000|2022-03-18 05:37:00|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|0
1647581840000|2022-03-18 05:37:20|47259.2|47239.2|47225.9|47205.9|47259.2|47239.2|47225.9|47205.9|7
1647581850000|2022-03-18 05:37:30|47226.7|47206.7|47232.6|47212.6|47232.6|47212.6|47225.9|47205.9|4
1647581860000|2022-03-18 05:37:40|47234.2|47214.2|47236.7|47216.7|47238.4|47218.4|47234.2|47214.2|2
1647581870000|2022-03-18 05:37:50|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47235.9|47215.9|3
1647581880000|2022-03-18 05:38:00|47235.1|47215.1|47219.2|47199.2|47235.1|47215.1|47219.2|47199.2|2
1647581890000|2022-03-18 05:38:10|47220.9|47200.9|47230.1|47210.1|47230.1|47210.1|47218.4|47198.4|4
1647581900000|2022-03-18 05:38:20|47231.7|47211.7|47230.1|47210.1|47232.6|47212.6|47230.1|47210.1|1
1647581910000|2022-03-18 05:38:30|47228.4|47208.4|47232.6|47212.6|47232.6|47212.6|47228.4|47208.4|0
1647581920000|2022-03-18 05:38:40|47234.2|47214.2|47234.2|47214.2|47234.2|47214.2|47234.2|47214.2|1
1647581930000|2022-03-18 05:38:50|47237.6|47217.6|47234.2|47214.2|47238.4|47218.4|47234.2|47214.2|1
1647581940000|2022-03-18 05:39:00|47238.4|47218.4|47238.4|47218.4|47238.4|47218.4|47238.4|47218.4|0
1647581950000|2022-03-18 05:39:10|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|0
1647581960000|2022-03-18 05:39:20|47237.6|47217.6|47235.1|47215.1|47240.1|47220.1|47235.1|47215.1|2
1647581970000|2022-03-18 05:39:30|47232.6|47212.6|47240.1|47220.1|47240.1|47220.1|47232.6|47212.6|1
1647581990000|2022-03-18 05:39:50|47240.9|47220.9|47247.6|47227.6|47247.6|47227.6|47240.1|47220.1|3
1647582000000|2022-03-18 05:40:00|47249.2|47229.2|47245.1|47225.1|47249.2|47229.2|47245.1|47225.1|0
1647582010000|2022-03-18 05:40:10|47243.4|47223.4|47240.1|47220.1|47243.4|47223.4|47240.1|47220.1|0
1647582020000|2022-03-18 05:40:20|47239.2|47219.2|47237.6|47217.6|47240.1|47220.1|47237.6|47217.6|0
1647582030000|2022-03-18 05:40:30|47239.2|47219.2|47225.1|47205.1|47239.2|47219.2|47225.1|47205.1|7
1647582040000|2022-03-18 05:40:40|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|7
1647582050000|2022-03-18 05:40:50|47218.4|47198.4|47215.1|47195.1|47218.4|47198.4|47215.1|47195.1|0
1647582060000|2022-03-18 05:41:00|47210.9|47190.9|47208.4|47188.4|47210.9|47190.9|47208.4|47188.4|2
1647582070000|2022-03-18 05:41:10|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|4
1647582080000|2022-03-18 05:41:20|47211.7|47191.7|47215.1|47195.1|47215.1|47195.1|47211.7|47191.7|2
1647582090000|2022-03-18 05:41:30|47218.4|47198.4|47212.6|47192.6|47225.1|47205.1|47212.6|47192.6|2
1647582100000|2022-03-18 05:41:40|47210.1|47190.1|47212.6|47192.6|47213.4|47193.4|47210.1|47190.1|0
1647582110000|2022-03-18 05:41:50|47210.9|47190.9|47207.6|47187.6|47210.9|47190.9|47207.6|47187.6|0
1647582120000|2022-03-18 05:42:00|47208.4|47188.4|47212.6|47192.6|47212.6|47192.6|47208.4|47188.4|4
1647582130000|2022-03-18 05:42:10|47215.1|47195.1|47210.1|47190.1|47215.1|47195.1|47210.1|47190.1|1
1647582140000|2022-03-18 05:42:20|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|0
1647582150000|2022-03-18 05:42:30|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|2
1647582170000|2022-03-18 05:42:50|47205.1|47185.1|47207.6|47187.6|47207.6|47187.6|47205.1|47185.1|3
1647582180000|2022-03-18 05:43:00|47205.1|47185.1|47207.6|47187.6|47207.6|47187.6|47205.1|47185.1|1
1647582190000|2022-03-18 05:43:10|47208.4|47188.4|47214.2|47194.2|47214.2|47194.2|47208.4|47188.4|3
1647582200000|2022-03-18 05:43:20|47215.9|47195.9|47222.6|47202.6|47222.6|47202.6|47215.9|47195.9|1
1647582210000|2022-03-18 05:43:30|47224.2|47204.2|47229.2|47209.2|47229.2|47209.2|47224.2|47204.2|4
1647582220000|2022-03-18 05:43:40|47234.2|47214.2|47234.2|47214.2|47234.2|47214.2|47232.6|47212.6|4
1647582230000|2022-03-18 05:43:50|47236.7|47216.7|47237.6|47217.6|47237.6|47217.6|47236.7|47216.7|0
1647582240000|2022-03-18 05:44:00|47239.2|47219.2|47235.1|47215.1|47242.6|47222.6|47225.1|47205.1|10
1647582250000|2022-03-18 05:44:10|47239.2|47219.2|47235.1|47215.1|47239.2|47219.2|47235.1|47215.1|0
1647582260000|2022-03-18 05:44:20|47225.9|47205.9|47230.1|47210.1|47231.7|47211.7|47225.9|47205.9|2
1647582270000|2022-03-18 05:44:30|47231.7|47211.7|47225.9|47205.9|47233.4|47213.4|47225.9|47205.9|5
1647582290000|2022-03-18 05:44:50|47225.1|47205.1|47227.6|47207.6|47227.6|47207.6|47225.1|47205.1|3
1647582300000|2022-03-18 05:45:00|47225.9|47205.9|47237.6|47217.6|47237.6|47217.6|47225.1|47205.1|3
1647582310000|2022-03-18 05:45:10|47240.1|47220.1|47237.6|47217.6|47240.1|47220.1|47237.6|47217.6|0
1647582320000|2022-03-18 05:45:20|47239.2|47219.2|47232.6|47212.6|47240.1|47220.1|47232.6|47212.6|4
1647582330000|2022-03-18 05:45:30|47230.9|47210.9|47227.6|47207.6|47230.9|47210.9|47227.6|47207.6|0
1647582340000|2022-03-18 05:45:40|47225.9|47205.9|47223.4|47203.4|47226.7|47206.7|47223.4|47203.4|4
1647582350000|2022-03-18 05:45:50|47222.6|47202.6|47225.1|47205.1|47225.1|47205.1|47222.6|47202.6|0
1647582360000|2022-03-18 05:46:00|47223.4|47203.4|47220.9|47200.9|47223.4|47203.4|47220.9|47200.9|1
1647582370000|2022-03-18 05:46:10|47219.2|47199.2|47220.1|47200.1|47220.1|47200.1|47217.6|47197.6|0
1647582390000|2022-03-18 05:46:30|47224.2|47204.2|47213.4|47193.4|47224.2|47204.2|47213.4|47193.4|4
1647582400000|2022-03-18 05:46:40|||||||||5
1647582410000|2022-03-18 05:46:50|47215.9|47195.9|47213.4|47193.4|47215.9|47195.9|47213.4|47193.4|0
1647582420000|2022-03-18 05:47:00|47215.1|47195.1|47225.9|47205.9|47225.9|47205.9|47215.1|47195.1|2
1647582430000|2022-03-18 05:47:10|47227.6|47207.6|47232.6|47212.6|47232.6|47212.6|47227.6|47207.6|2
1647582440000|2022-03-18 05:47:20|47235.9|47215.9|47237.6|47217.6|47240.1|47220.1|47235.9|47215.9|0
1647582450000|2022-03-18 05:47:30|47238.4|47218.4|47237.6|47217.6|47242.6|47222.6|47237.6|47217.6|3
1647582460000|2022-03-18 05:47:40|47240.1|47220.1|47239.2|47219.2|47242.6|47222.6|47239.2|47219.2|6
1647582470000|2022-03-18 05:47:50|47235.1|47215.1|47236.7|47216.7|47236.7|47216.7|47230.1|47210.1|5
1647582480000|2022-03-18 05:48:00|47239.2|47219.2|47242.6|47222.6|47242.6|47222.6|47237.6|47217.6|3
1647582490000|2022-03-18 05:48:10|47250.9|47230.9|47254.2|47234.2|47258.4|47238.4|47250.9|47230.9|6
1647582500000|2022-03-18 05:48:20|47253.4|47233.4|47250.9|47230.9|47253.4|47233.4|47250.9|47230.9|0
1647582510000|2022-03-18 05:48:30|47249.2|47229.2|47247.6|47227.6|47249.2|47229.2|47245.1|47225.1|2
1647582520000|2022-03-18 05:48:40|47249.2|47229.2|47250.1|47230.1|47250.1|47230.1|47249.2|47229.2|4
1647582530000|2022-03-18 05:48:50|||||||||1
1647582540000|2022-03-18 05:49:00|47251.7|47231.7|47256.7|47236.7|47257.6|47237.6|47251.7|47231.7|2
1647582550000|2022-03-18 05:49:10|47257.6|47237.6|47245.9|47225.9|47257.6|47237.6|47245.9|47225.9|5
1647582560000|2022-03-18 05:49:20|47244.2|47224.2|47242.6|47222.6|47244.2|47224.2|47241.7|47221.7|1
1647582570000|2022-03-18 05:49:30|47240.1|47220.1|47242.6|47222.6|47242.6|47222.6|47240.1|47220.1|0
1647582580000|2022-03-18 05:49:40|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|0
1647582590000|2022-03-18 05:49:50|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|1
1647582600000|2022-03-18 05:50:00|47244.2|47224.2|47237.6|47217.6|47245.1|47225.1|47237.6|47217.6|2
1647582610000|2022-03-18 05:50:10|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|0
1647582630000|2022-03-18 05:50:30|47240.1|47220.1|47243.4|47223.4|47245.9|47225.9|47240.1|47220.1|6
1647582640000|2022-03-18 05:50:40|47245.1|47225.1|47240.1|47220.1|47245.9|47225.9|47235.1|47215.1|5
1647582650000|2022-03-18 05:50:50|47235.1|47215.1|47218.4|47198.4|47235.1|47215.1|47218.4|47198.4|4
1647582660000|2022-03-18 05:51:00|47217.6|47197.6|47215.1|47195.1|47218.4|47198.4|47215.1|47195.1|2
1647582670000|2022-03-18 05:51:10|47213.4|47193.4|47203.4|47183.4|47213.4|47193.4|47203.4|47183.4|8
1647582680000|2022-03-18 05:51:20|47202.6|47182.6|47200.9|47180.9|47202.6|47182.6|47200.9|47180.9|6
1647582690000|2022-03-18 05:51:30|47202.6|47182.6|47204.2|47184.2|47204.2|47184.2|47202.6|47182.6|2
1647582700000|2022-03-18 05:51:40|47205.1|47185.1|47214.2|47194.2|47214.2|47194.2|47205.1|47185.1|1
1647582710000|2022-03-18 05:51:50|47212.6|47192.6|47200.9|47180.9|47212.6|47192.6|47200.9|47180.9|5
1647582720000|2022-03-18 05:52:00|47204.2|47184.2|47206.7|47186.7|47210.9|47190.9|47204.2|47184.2|3
1647582730000|2022-03-18 05:52:10|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|0
1647582740000|2022-03-18 05:52:20|47209.2|47189.2|47205.1|47185.1|47209.2|47189.2|47204.2|47184.2|6
1647582750000|2022-03-18 05:52:30|47203.4|47183.4|47204.2|47184.2|47204.2|47184.2|47200.9|47180.9|0
1647582760000|2022-03-18 05:52:40|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|47202.6|47182.6|0
1647582770000|2022-03-18 05:52:50|47205.1|47185.1|47200.9|47180.9|47206.7|47186.7|47200.9|47180.9|3
1647582780000|2022-03-18 05:53:00|47202.6|47182.6|47178.4|47158.4|47202.6|47182.6|47178.4|47158.4|8
1647582790000|2022-03-18 05:53:10|47180.9|47160.9|47178.4|47158.4|47180.9|47160.9|47175.9|47155.9|9
1647582800000|2022-03-18 05:53:20|47173.4|47153.4|47160.1|47140.1|47173.4|47153.4|47160.1|47140.1|11
1647582810000|2022-03-18 05:53:30|47158.4|47138.4|47163.4|47143.4|47163.4|47143.4|47157.6|47137.6|9
1647582820000|2022-03-18 05:53:40|47165.9|47145.9|47170.9|47150.9|47170.9|47150.9|47165.9|47145.9|4
1647582830000|2022-03-18 05:53:50|47168.4|47148.4|47170.9|47150.9|47170.9|47150.9|47168.4|47148.4|1
1647582840000|2022-03-18 05:54:00|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|1
1647582850000|2022-03-18 05:54:10|47170.9|47150.9|47170.1|47150.1|47171.7|47151.7|47168.4|47148.4|4
1647582860000|2022-03-18 05:54:20|47173.4|47153.4|47160.9|47140.9|47173.4|47153.4|47160.9|47140.9|7
1647582870000|2022-03-18 05:54:30|47163.4|47143.4|47167.6|47147.6|47170.9|47150.9|47163.4|47143.4|7
1647582880000|2022-03-18 05:54:40|47169.2|47149.2|47166.7|47146.7|47170.1|47150.1|47166.7|47146.7|5
1647582890000|2022-03-18 05:54:50|47167.6|47147.6|47165.1|47145.1|47167.6|47147.6|47163.4|47143.4|1
1647582900000|2022-03-18 05:55:00|47166.7|47146.7|47164.2|47144.2|47170.1|47150.1|47164.2|47144.2|3
1647582910000|2022-03-18 05:55:10|47165.1|47145.1|47167.6|47147.6|47167.6|47147.6|47165.1|47145.1|4
1647582920000|2022-03-18 05:55:20|47169.2|47149.2|47189.2|47169.2|47189.2|47169.2|47169.2|47149.2|2
1647582930000|2022-03-18 05:55:30|47190.1|47170.1|47193.4|47173.4|47194.2|47174.2|47190.1|47170.1|6
1647582940000|2022-03-18 05:55:40|47195.1|47175.1|47197.6|47177.6|47197.6|47177.6|47192.6|47172.6|3
1647582950000|2022-03-18 05:55:50|47199.2|47179.2|47210.9|47190.9|47210.9|47190.9|47199.2|47179.2|1
1647582960000|2022-03-18 05:56:00|47211.7|47191.7|47222.6|47202.6|47224.2|47204.2|47211.7|47191.7|2
1647582970000|2022-03-18 05:56:10|47224.2|47204.2|47215.1|47195.1|47224.2|47204.2|47212.6|47192.6|4
1647582980000|2022-03-18 05:56:20|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|47215.1|47195.1|1
1647582990000|2022-03-18 05:56:30|47215.1|47195.1|47200.1|47180.1|47217.6|47197.6|47199.2|47179.2|6
1647583000000|2022-03-18 05:56:40|47202.6|47182.6|47215.1|47195.1|47215.1|47195.1|47202.6|47182.6|4
1647583010000|2022-03-18 05:56:50|47216.7|47196.7|47223.4|47203.4|47223.4|47203.4|47216.7|47196.7|1
1647583020000|2022-03-18 05:57:00|47220.1|47200.1|47216.7|47196.7|47224.2|47204.2|47216.7|47196.7|10
1647583030000|2022-03-18 05:57:10|47215.1|47195.1|47215.9|47195.9|47216.7|47196.7|47214.2|47194.2|2
1647583040000|2022-03-18 05:57:20|47213.4|47193.4|47205.9|47185.9|47213.4|47193.4|47205.9|47185.9|2
1647583050000|2022-03-18 05:57:30|47204.2|47184.2|47204.2|47184.2|47204.2|47184.2|47204.2|47184.2|0
1647583060000|2022-03-18 05:57:40|||||||||1
1647583070000|2022-03-18 05:57:50|47202.5|47182.5|47195.9|47175.9|47202.5|47182.5|47195.9|47175.9|2
1647583090000|2022-03-18 05:58:10|47194.2|47174.2|47189.2|47169.2|47194.2|47174.2|47189.2|47169.2|5
1647583100000|2022-03-18 05:58:20|47187.5|47167.5|47181.7|47161.7|47187.5|47167.5|47181.7|47161.7|0
1647583110000|2022-03-18 05:58:30|47179.2|47159.2|47179.2|47159.2|47179.2|47159.2|47176.7|47156.7|3
1647583120000|2022-03-18 05:58:40|47180|47160|47181.7|47161.7|47181.7|47161.7|47180|47160|1
1647583130000|2022-03-18 05:58:50|47184.2|47164.2|47181.7|47161.7|47184.2|47164.2|47181.7|47161.7|0
1647583140000|2022-03-18 05:59:00|47183.4|47163.4|47181.7|47161.7|47184.2|47164.2|47181.7|47161.7|2
1647583150000|2022-03-18 05:59:10|47182.5|47162.5|47184.2|47164.2|47184.2|47164.2|47181.7|47161.7|0
1647583170000|2022-03-18 05:59:30|||||||||2
1647583180000|2022-03-18 05:59:40|47185.9|47165.9|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|1
1647583190000|2022-03-18 05:59:50|47182.5|47162.5|47171.7|47151.7|47182.5|47162.5|47171.7|47151.7|6
1647583200000|2022-03-18 06:00:00|47174.2|47154.2|47166.7|47146.7|47174.2|47154.2|47166.7|47146.7|3
1647583210000|2022-03-18 06:00:10|47168.4|47148.4|47166.7|47146.7|47168.4|47148.4|47165|47145|3
1647583220000|2022-03-18 06:00:20|47171.7|47151.7|47178.4|47158.4|47178.4|47158.4|47171.7|47151.7|7
1647583230000|2022-03-18 06:00:30|47180.9|47160.9|47189.2|47169.2|47189.2|47169.2|47180.9|47160.9|1
1647583240000|2022-03-18 06:00:40|47193.4|47173.4|47199.2|47179.2|47199.2|47179.2|47193.4|47173.4|0
1647583250000|2022-03-18 06:00:50|47192.5|47172.5|47196.7|47176.7|47198.4|47178.4|47192.5|47172.5|3
1647583260000|2022-03-18 06:01:00|47198.4|47178.4|47195|47175|47200.9|47180.9|47195|47175|4
1647583270000|2022-03-18 06:01:10|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|2
1647583280000|2022-03-18 06:01:20|47187.5|47167.5|47189.2|47169.2|47189.2|47169.2|47186.7|47166.7|4
1647583290000|2022-03-18 06:01:30|47186.7|47166.7|47184.2|47164.2|47189.2|47169.2|47184.2|47164.2|0
1647583300000|2022-03-18 06:01:40|47186.7|47166.7|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|0
1647583310000|2022-03-18 06:01:50|47186.7|47166.7|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|2
1647583320000|2022-03-18 06:02:00|47186.7|47166.7|47189.2|47169.2|47189.2|47169.2|47186.7|47166.7|0
1647583330000|2022-03-18 06:02:10|47191.7|47171.7|47190.9|47170.9|47191.7|47171.7|47189.2|47169.2|2
1647583340000|2022-03-18 06:02:20|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|1
1647583350000|2022-03-18 06:02:30|||||||||4
1647583360000|2022-03-18 06:02:40|47189.2|47169.2|47189.2|47169.2|47191.7|47171.7|47189.2|47169.2|1
1647583370000|2022-03-18 06:02:50|47186.7|47166.7|47189.2|47169.2|47189.2|47169.2|47186.7|47166.7|1
1647583380000|2022-03-18 06:03:00|47186.7|47166.7|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|0
1647583390000|2022-03-18 06:03:10|||||||||1
1647583400000|2022-03-18 06:03:20|47182.5|47162.5|47174.2|47154.2|47182.5|47162.5|47174.2|47154.2|0
1647583410000|2022-03-18 06:03:30|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|1
1647583420000|2022-03-18 06:03:40|47170|47150|47171.7|47151.7|47171.7|47151.7|47170|47150|1
1647583430000|2022-03-18 06:03:50|47174.2|47154.2|47167.5|47147.5|47174.2|47154.2|47167.5|47147.5|1
1647583440000|2022-03-18 06:04:00|47166.7|47146.7|47147.5|47127.5|47166.7|47146.7|47147.5|47127.5|13
1647583450000|2022-03-18 06:04:10|47146.7|47126.7|47128.4|47108.4|47149.2|47129.2|47126.7|47106.7|9
1647583460000|2022-03-18 06:04:20|47126.7|47106.7|47126.7|47106.7|47128.4|47108.4|47125|47105|0
1647583470000|2022-03-18 06:04:30|47129.2|47109.2|47134.2|47114.2|47134.2|47114.2|47129.2|47109.2|4
1647583480000|2022-03-18 06:04:40|||||||||1
1647583490000|2022-03-18 06:04:50|||||||||1
1647583500000|2022-03-18 06:05:00|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|3
1647583510000|2022-03-18 06:05:10|47138.4|47118.4|47146.7|47126.7|47146.7|47126.7|47138.4|47118.4|3
1647583520000|2022-03-18 06:05:20|||||||||2
1647583530000|2022-03-18 06:05:30|47144.2|47124.2|47149.2|47129.2|47149.2|47129.2|47144.2|47124.2|5
1647583540000|2022-03-18 06:05:40|47150.9|47130.9|47151.7|47131.7|47151.7|47131.7|47149.2|47129.2|1
1647583550000|2022-03-18 06:05:50|47150.9|47130.9|47144.2|47124.2|47154.2|47134.2|47144.2|47124.2|3
1647583560000|2022-03-18 06:06:00|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47144.2|47124.2|0
1647583570000|2022-03-18 06:06:10|47145|47125|47134.2|47114.2|47145|47125|47134.2|47114.2|3
1647583580000|2022-03-18 06:06:20|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47127.5|47107.5|1
1647583590000|2022-03-18 06:06:30|47130|47110|47136.7|47116.7|47136.7|47116.7|47130|47110|5
1647583600000|2022-03-18 06:06:40|47138.4|47118.4|47139.2|47119.2|47139.2|47119.2|47138.4|47118.4|1
1647583610000|2022-03-18 06:06:50|47137.5|47117.5|47139.2|47119.2|47139.2|47119.2|47137.5|47117.5|0
1647583620000|2022-03-18 06:07:00|47137.5|47117.5|47146.7|47126.7|47146.7|47126.7|47136.7|47116.7|2
1647583630000|2022-03-18 06:07:10|47148.4|47128.4|47149.2|47129.2|47154.2|47134.2|47148.4|47128.4|8
1647583640000|2022-03-18 06:07:20|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47144.2|47124.2|2
1647583650000|2022-03-18 06:07:30|47147.5|47127.5|47151.7|47131.7|47151.7|47131.7|47147.5|47127.5|1
1647583660000|2022-03-18 06:07:40|47150|47130|47150.9|47130.9|47151.7|47131.7|47149.2|47129.2|2
1647583670000|2022-03-18 06:07:50|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|2
1647583680000|2022-03-18 06:08:00|||||||||1
1647583690000|2022-03-18 06:08:10|47145|47125|47141.7|47121.7|47145|47125|47141.7|47121.7|3
1647583700000|2022-03-18 06:08:20|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47141.7|47121.7|0
1647583710000|2022-03-18 06:08:30|47143.4|47123.4|47144.2|47124.2|47144.2|47124.2|47143.4|47123.4|1
1647583720000|2022-03-18 06:08:40|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|0
1647583730000|2022-03-18 06:08:50|47149.2|47129.2|47149.2|47129.2|47149.2|47129.2|47149.2|47129.2|2
1647583740000|2022-03-18 06:09:00|47151.7|47131.7|47156.7|47136.7|47156.7|47136.7|47150|47130|1
1647583760000|2022-03-18 06:09:20|47155|47135|47161.7|47141.7|47161.7|47141.7|47154.2|47134.2|7
1647583770000|2022-03-18 06:09:30|47160.9|47140.9|47171.7|47151.7|47171.7|47151.7|47160.9|47140.9|4
1647583780000|2022-03-18 06:09:40|47174.2|47154.2|47168.4|47148.4|47174.2|47154.2|47168.4|47148.4|7
1647583790000|2022-03-18 06:09:50|47174.2|47154.2|47175.9|47155.9|47178.4|47158.4|47174.2|47154.2|2
1647583800000|2022-03-18 06:10:00|47174.2|47154.2|47182.5|47162.5|47182.5|47162.5|47174.2|47154.2|1
1647583810000|2022-03-18 06:10:10|47185|47165|47190|47170|47192.5|47172.5|47185|47165|9
1647583820000|2022-03-18 06:10:20|47192.5|47172.5|47186.7|47166.7|47192.5|47172.5|47178.4|47158.4|9
1647583830000|2022-03-18 06:10:30|47187.5|47167.5|47190|47170|47192.5|47172.5|47187.5|47167.5|4
1647583840000|2022-03-18 06:10:40|47191.7|47171.7|47192.5|47172.5|47195|47175|47191.7|47171.7|1
1647583850000|2022-03-18 06:10:50|47194.2|47174.2|47173.4|47153.4|47194.2|47174.2|47173.4|47153.4|4
1647583860000|2022-03-18 06:11:00|47171.7|47151.7|47175.9|47155.9|47177.5|47157.5|47171.7|47151.7|4
1647583870000|2022-03-18 06:11:10|47174.2|47154.2|47175.9|47155.9|47178.4|47158.4|47173.4|47153.4|0
1647583880000|2022-03-18 06:11:20|47180|47160|47183.4|47163.4|47185|47165|47180|47160|5
1647583890000|2022-03-18 06:11:30|47185.9|47165.9|47185.9|47165.9|47188.4|47168.4|47185.9|47165.9|4
1647583900000|2022-03-18 06:11:40|47187.5|47167.5|47185.9|47165.9|47188.4|47168.4|47185.9|47165.9|0
1647583910000|2022-03-18 06:11:50|47188.4|47168.4|47190.9|47170.9|47190.9|47170.9|47188.4|47168.4|4
1647583920000|2022-03-18 06:12:00|47188.4|47168.4|47185.9|47165.9|47190|47170|47185.9|47165.9|10
1647583930000|2022-03-18 06:12:10|||||||||1
1647583940000|2022-03-18 06:12:20|47188.4|47168.4|47185.9|47165.9|47188.4|47168.4|47185.9|47165.9|0
1647583950000|2022-03-18 06:12:30|47187.5|47167.5|47190.9|47170.9|47190.9|47170.9|47185.9|47165.9|0
1647583960000|2022-03-18 06:12:40|47185.9|47165.9|47185.9|47165.9|47185.9|47165.9|47185.9|47165.9|10
1647583970000|2022-03-18 06:12:50|47188.4|47168.4|47183.4|47163.4|47193.4|47173.4|47183.4|47163.4|3
1647583980000|2022-03-18 06:13:00|47185.9|47165.9|47192.5|47172.5|47194.2|47174.2|47183.4|47163.4|18
1647583990000|2022-03-18 06:13:10|47193.4|47173.4|47190.9|47170.9|47195.9|47175.9|47190.9|47170.9|6
1647584000000|2022-03-18 06:13:20|47192.5|47172.5|47183.4|47163.4|47193.4|47173.4|47183.4|47163.4|10
1647584010000|2022-03-18 06:13:30|47181.7|47161.7|47178.4|47158.4|47181.7|47161.7|47178.4|47158.4|1
1647584020000|2022-03-18 06:13:40|47180.9|47160.9|47185.9|47165.9|47185.9|47165.9|47180.9|47160.9|0
1647584030000|2022-03-18 06:13:50|47188.4|47168.4|47195.9|47175.9|47195.9|47175.9|47188.4|47168.4|1
1647584040000|2022-03-18 06:14:00|47197.5|47177.5|47198.4|47178.4|47198.4|47178.4|47197.5|47177.5|0
1647584050000|2022-03-18 06:14:10|47200|47180|47185.9|47165.9|47200.9|47180.9|47185.9|47165.9|17
1647584070000|2022-03-18 06:14:30|47184.2|47164.2|47180|47160|47185.9|47165.9|47180|47160|15
1647584080000|2022-03-18 06:14:40|47177.5|47157.5|47159.2|47139.2|47177.5|47157.5|47159.2|47139.2|3
1647584090000|2022-03-18 06:14:50|47156.7|47136.7|47151.7|47131.7|47156.7|47136.7|47151.7|47131.7|4
1647584100000|2022-03-18 06:15:00|47150|47130|47147.5|47127.5|47150|47130|47147.5|47127.5|1
1647584110000|2022-03-18 06:15:10|47148.4|47128.4|47144.2|47124.2|47149.2|47129.2|47144.2|47124.2|0
1647584130000|2022-03-18 06:15:30|47146.7|47126.7|47148.4|47128.4|47148.4|47128.4|47146.7|47126.7|7
1647584140000|2022-03-18 06:15:40|47147.5|47127.5|47149.2|47129.2|47149.2|47129.2|47144.2|47124.2|0
1647584150000|2022-03-18 06:15:50|||||||||2
1647584160000|2022-03-18 06:16:00|47150|47130|47152.5|47132.5|47152.5|47132.5|47150|47130|0
1647584170000|2022-03-18 06:16:10|47154.2|47134.2|47148.4|47128.4|47154.2|47134.2|47148.4|47128.4|4
1647584180000|2022-03-18 06:16:20|47145.9|47125.9|47148.4|47128.4|47148.4|47128.4|47145.9|47125.9|0
1647584190000|2022-03-18 06:16:30|47146.7|47126.7|47145.9|47125.9|47146.7|47126.7|47145.9|47125.9|0
1647584200000|2022-03-18 06:16:40|47147.5|47127.5|47150.9|47130.9|47150.9|47130.9|47147.5|47127.5|0
1647584210000|2022-03-18 06:16:50|47152.5|47132.5|47164.2|47144.2|47168.4|47148.4|47152.5|47132.5|4
1647584220000|2022-03-18 06:17:00|47163.4|47143.4|47165.9|47145.9|47165.9|47145.9|47163.4|47143.4|0
1647584230000|2022-03-18 06:17:10|47167.5|47147.5|47168.4|47148.4|47168.4|47148.4|47167.5|47147.5|0
1647584250000|2022-03-18 06:17:30|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|1
1647584260000|2022-03-18 06:17:40|47174.2|47154.2|47175.9|47155.9|47175.9|47155.9|47173.4|47153.4|0
1647584270000|2022-03-18 06:17:50|47178.4|47158.4|47175.9|47155.9|47178.4|47158.4|47175.9|47155.9|4
1647584280000|2022-03-18 06:18:00|47164.2|47144.2|47160.9|47140.9|47164.2|47144.2|47160.9|47140.9|1
1647584290000|2022-03-18 06:18:10|47163.4|47143.4|47163.4|47143.4|47163.4|47143.4|47160.9|47140.9|0
1647584300000|2022-03-18 06:18:20|47161.7|47141.7|47165.9|47145.9|47165.9|47145.9|47160.9|47140.9|0
1647584330000|2022-03-18 06:18:50|47160.9|47140.9|47160.9|47140.9|47162.5|47142.5|47158.4|47138.4|3
1647584340000|2022-03-18 06:19:00|||||||||1
1647584350000|2022-03-18 06:19:10|47162.5|47142.5|47175.9|47155.9|47175.9|47155.9|47162.5|47142.5|10
1647584360000|2022-03-18 06:19:20|47178.4|47158.4|47185|47165|47185|47165|47178.4|47158.4|2
1647584370000|2022-03-18 06:19:30|47173.4|47153.4|47166.7|47146.7|47174.2|47154.2|47166.7|47146.7|4
1647584380000|2022-03-18 06:19:40|47168.4|47148.4|47175.9|47155.9|47175.9|47155.9|47168.4|47148.4|5
1647584390000|2022-03-18 06:19:50|47178.4|47158.4|47178.4|47158.4|47178.4|47158.4|47173.4|47153.4|3
1647584400000|2022-03-18 06:20:00|47180.9|47160.9|47202.5|47182.5|47202.5|47182.5|47180.9|47160.9|3
1647584410000|2022-03-18 06:20:10|47204.2|47184.2|47193.4|47173.4|47205.9|47185.9|47193.4|47173.4|6
1647584420000|2022-03-18 06:20:20|47191.7|47171.7|47188.4|47168.4|47191.7|47171.7|47187.5|47167.5|0
1647584430000|2022-03-18 06:20:30|47190|47170|47195|47175|47195|47175|47188.4|47168.4|0
1647584440000|2022-03-18 06:20:40|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|2
1647584450000|2022-03-18 06:20:50|47190.9|47170.9|47191.7|47171.7|47193.4|47173.4|47188.4|47168.4|0
1647584460000|2022-03-18 06:21:00|47189.2|47169.2|47185.9|47165.9|47193.4|47173.4|47185.9|47165.9|4
1647584470000|2022-03-18 06:21:10|47183.4|47163.4|47183.4|47163.4|47183.4|47163.4|47183.4|47163.4|0
1647584480000|2022-03-18 06:21:20|47185|47165|47185.9|47165.9|47185.9|47165.9|47185|47165|0
1647584490000|2022-03-18 06:21:30|47193.4|47173.4|47199.2|47179.2|47200|47180|47193.4|47173.4|3
1647584500000|2022-03-18 06:21:40|47198.4|47178.4|47198.4|47178.4|47199.2|47179.2|47198.4|47178.4|4
1647584510000|2022-03-18 06:21:50|47203.4|47183.4|47210.9|47190.9|47215|47195|47203.4|47183.4|3
1647584520000|2022-03-18 06:22:00|47196.7|47176.7|47203.4|47183.4|47203.4|47183.4|47194.2|47174.2|6
1647584530000|2022-03-18 06:22:10|47205|47185|47203.4|47183.4|47205.9|47185.9|47200.9|47180.9|0
1647584540000|2022-03-18 06:22:20|47201.7|47181.7|47200.9|47180.9|47201.7|47181.7|47200.9|47180.9|0
1647584550000|2022-03-18 06:22:30|47202.5|47182.5|47228.4|47208.4|47228.4|47208.4|47202.5|47182.5|2
1647584560000|2022-03-18 06:22:40|47226.7|47206.7|47227.5|47207.5|47227.5|47207.5|47226.7|47206.7|1
1647584570000|2022-03-18 06:22:50|47228.4|47208.4|47223.4|47203.4|47228.4|47208.4|47223.4|47203.4|5
1647584580000|2022-03-18 06:23:00|47225|47205|47230.9|47210.9|47230.9|47210.9|47225|47205|2
1647584590000|2022-03-18 06:23:10|47229.2|47209.2|47223.4|47203.4|47229.2|47209.2|47223.4|47203.4|4
1647584600000|2022-03-18 06:23:20|47225.9|47205.9|47226.7|47206.7|47228.4|47208.4|47225.9|47205.9|0
1647584610000|2022-03-18 06:23:30|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|0
1647584640000|2022-03-18 06:24:00|47224.2|47204.2|47218.4|47198.4|47224.2|47204.2|47215.9|47195.9|6
1647584650000|2022-03-18 06:24:10|47215.9|47195.9|47215.9|47195.9|47218.4|47198.4|47215.9|47195.9|0
1647584660000|2022-03-18 06:24:20|47210.9|47190.9|47209.2|47189.2|47210.9|47190.9|47209.2|47189.2|2
1647584670000|2022-03-18 06:24:30|47206.7|47186.7|47205.9|47185.9|47206.7|47186.7|47205.9|47185.9|1
1647584680000|2022-03-18 06:24:40|47204.2|47184.2|47208.4|47188.4|47208.4|47188.4|47203.4|47183.4|1
1647584690000|2022-03-18 06:24:50|47206.7|47186.7|47205.9|47185.9|47206.7|47186.7|47205.9|47185.9|1
1647584700000|2022-03-18 06:25:00|47206.7|47186.7|47213.4|47193.4|47213.4|47193.4|47206.7|47186.7|8
1647584710000|2022-03-18 06:25:10|47215|47195|47213.4|47193.4|47217.5|47197.5|47213.4|47193.4|2
1647584730000|2022-03-18 06:25:30|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|47210.9|47190.9|2
1647584740000|2022-03-18 06:25:40|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|0
1647584750000|2022-03-18 06:25:50|47206.7|47186.7|47205.9|47185.9|47206.7|47186.7|47205.9|47185.9|1
1647584760000|2022-03-18 06:26:00|47203.4|47183.4|47203.4|47183.4|47203.4|47183.4|47200.9|47180.9|0
1647584770000|2022-03-18 06:26:10|47200.9|47180.9|47203.4|47183.4|47203.4|47183.4|47200.9|47180.9|1
1647584780000|2022-03-18 06:26:20|47205|47185|47203.4|47183.4|47205.9|47185.9|47203.4|47183.4|2
1647584790000|2022-03-18 06:26:30|47201.7|47181.7|47205.9|47185.9|47205.9|47185.9|47200.9|47180.9|0
1647584810000|2022-03-18 06:26:50|47204.2|47184.2|47200.9|47180.9|47205.9|47185.9|47200.9|47180.9|0
1647584820000|2022-03-18 06:27:00|47203.4|47183.4|47201.7|47181.7|47203.4|47183.4|47200.9|47180.9|0
1647584830000|2022-03-18 06:27:10|47202.5|47182.5|47205.9|47185.9|47205.9|47185.9|47202.5|47182.5|0
1647584840000|2022-03-18 06:27:20|47208.4|47188.4|47213.4|47193.4|47213.4|47193.4|47208.4|47188.4|2
1647584850000|2022-03-18 06:27:30|47215|47195|47217.5|47197.5|47217.5|47197.5|47215|47195|2
1647584860000|2022-03-18 06:27:40|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|1
1647584880000|2022-03-18 06:28:00|47211.7|47191.7|47208.4|47188.4|47211.7|47191.7|47205.9|47185.9|2
1647584900000|2022-03-18 06:28:20|47207.5|47187.5|47200.9|47180.9|47207.5|47187.5|47200.9|47180.9|1
1647584920000|2022-03-18 06:28:40|47198.4|47178.4|47193.4|47173.4|47198.4|47178.4|47193.4|47173.4|0
1647584940000|2022-03-18 06:29:00|47197.5|47177.5|47199.2|47179.2|47203.4|47183.4|47197.5|47177.5|8
1647584950000|2022-03-18 06:29:10|47198.4|47178.4|47198.4|47178.4|47198.4|47178.4|47193.4|47173.4|0
1647584960000|2022-03-18 06:29:20|47196.7|47176.7|47198.4|47178.4|47198.4|47178.4|47195.9|47175.9|0
1647584970000|2022-03-18 06:29:30|47196.7|47176.7|47193.4|47173.4|47198.4|47178.4|47193.4|47173.4|0
1647584980000|2022-03-18 06:29:40|47188.4|47168.4|47178.4|47158.4|47188.4|47168.4|47178.4|47158.4|2
1647585000000|2022-03-18 06:30:00|47175.9|47155.9|47183.4|47163.4|47185|47165|47173.4|47153.4|4
1647585010000|2022-03-18 06:30:10|47181.7|47161.7|47179.2|47159.2|47181.7|47161.7|47179.2|47159.2|3
1647585020000|2022-03-18 06:30:20|47178.4|47158.4|47175.9|47155.9|47178.4|47158.4|47175.9|47155.9|1
1647585030000|2022-03-18 06:30:30|47173.4|47153.4|47178.4|47158.4|47178.4|47158.4|47173.4|47153.4|0
1647585060000|2022-03-18 06:31:00|47180.9|47160.9|47180.9|47160.9|47180.9|47160.9|47180.9|47160.9|1
1647585070000|2022-03-18 06:31:10|47183.4|47163.4|47180.9|47160.9|47183.4|47163.4|47180.9|47160.9|2
1647585080000|2022-03-18 06:31:20|47178.4|47158.4|47178.4|47158.4|47178.4|47158.4|47178.4|47158.4|1
1647585090000|2022-03-18 06:31:30|47176.7|47156.7|47180.9|47160.9|47182.5|47162.5|47176.7|47156.7|1
1647585100000|2022-03-18 06:31:40|47179.2|47159.2|47178.4|47158.4|47179.2|47159.2|47178.4|47158.4|1
1647585110000|2022-03-18 06:31:50|47180.9|47160.9|47178.4|47158.4|47180.9|47160.9|47176.7|47156.7|1
1647585130000|2022-03-18 06:32:10|47180|47160|47180.9|47160.9|47180.9|47160.9|47180|47160|0
1647585140000|2022-03-18 06:32:20|47178.4|47158.4|47150.9|47130.9|47178.4|47158.4|47149.2|47129.2|11
1647585150000|2022-03-18 06:32:30|47152.5|47132.5|47153.4|47133.4|47153.4|47133.4|47152.5|47132.5|0
1647585170000|2022-03-18 06:32:50|47155.9|47135.9|47149.2|47129.2|47155.9|47135.9|47149.2|47129.2|8
1647585180000|2022-03-18 06:33:00|47148.4|47128.4|47145.9|47125.9|47148.4|47128.4|47145.9|47125.9|0
1647585190000|2022-03-18 06:33:10|47143.4|47123.4|47143.4|47123.4|47145.9|47125.9|47143.4|47123.4|1
1647585210000|2022-03-18 06:33:30|47147.5|47127.5|47153.4|47133.4|47153.4|47133.4|47147.5|47127.5|0
1647585220000|2022-03-18 06:33:40|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|2
1647585230000|2022-03-18 06:33:50|47158.4|47138.4|47158.4|47138.4|47158.4|47138.4|47153.4|47133.4|4
1647585240000|2022-03-18 06:34:00|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|1
1647585250000|2022-03-18 06:34:10|47157.5|47137.5|47158.4|47138.4|47158.4|47138.4|47157.5|47137.5|0
1647585260000|2022-03-18 06:34:20|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|0
1647585280000|2022-03-18 06:34:40|47153.4|47133.4|47150.9|47130.9|47153.4|47133.4|47150.9|47130.9|1
1647585290000|2022-03-18 06:34:50|47149.2|47129.2|47143.4|47123.4|47149.2|47129.2|47143.4|47123.4|0
1647585300000|2022-03-18 06:35:00|47145.9|47125.9|47145.9|47125.9|47150.9|47130.9|47145.9|47125.9|2
1647585320000|2022-03-18 06:35:20|47145|47125|47145.9|47125.9|47145.9|47125.9|47143.4|47123.4|1
1647585330000|2022-03-18 06:35:30|47147.5|47127.5|47145.9|47125.9|47148.4|47128.4|47145.9|47125.9|0
1647585340000|2022-03-18 06:35:40|47148.4|47128.4|47155.9|47135.9|47155.9|47135.9|47148.4|47128.4|2
1647585350000|2022-03-18 06:35:50|47150.9|47130.9|47153.4|47133.4|47158.4|47138.4|47148.4|47128.4|2
1647585360000|2022-03-18 06:36:00|47155|47135|47155.9|47135.9|47155.9|47135.9|47155|47135|0
1647585370000|2022-03-18 06:36:10|47153.4|47133.4|47148.4|47128.4|47153.4|47133.4|47145.9|47125.9|10
1647585380000|2022-03-18 06:36:20|47150|47130|47150.9|47130.9|47150.9|47130.9|47148.4|47128.4|0
1647585390000|2022-03-18 06:36:30|47148.4|47128.4|47148.4|47128.4|47148.4|47128.4|47145.9|47125.9|0
1647585400000|2022-03-18 06:36:40|47150|47130|47153.4|47133.4|47153.4|47133.4|47150|47130|2
1647585420000|2022-03-18 06:37:00|47148.4|47128.4|47153.4|47133.4|47153.4|47133.4|47148.4|47128.4|1
1647585430000|2022-03-18 06:37:10|47151.7|47131.7|47153.4|47133.4|47153.4|47133.4|47148.4|47128.4|0
1647585440000|2022-03-18 06:37:20|47150.9|47130.9|47150|47130|47153.4|47133.4|47150|47130|1
1647585450000|2022-03-18 06:37:30|47150.9|47130.9|47153.4|47133.4|47153.4|47133.4|47150.9|47130.9|1
1647585460000|2022-03-18 06:37:40|47155.9|47135.9|47156.7|47136.7|47158.4|47138.4|47153.4|47133.4|2
1647585470000|2022-03-18 06:37:50|47155.9|47135.9|47150|47130|47158.4|47138.4|47150|47130|4
1647585480000|2022-03-18 06:38:00|47149.2|47129.2|47153.4|47133.4|47158.4|47138.4|47149.2|47129.2|1
1647585490000|2022-03-18 06:38:10|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|1
1647585500000|2022-03-18 06:38:20|47145.9|47125.9|47138.4|47118.4|47145.9|47125.9|47138.4|47118.4|5
1647585510000|2022-03-18 06:38:30|47135.9|47115.9|47128.4|47108.4|47135.9|47115.9|47128.4|47108.4|1
1647585520000|2022-03-18 06:38:40|47130|47110|47115.9|47095.9|47130|47110|47115.9|47095.9|5
1647585530000|2022-03-18 06:38:50|47114.2|47094.2|47110.9|47090.9|47114.2|47094.2|47110.9|47090.9|2
1647585540000|2022-03-18 06:39:00|47115.9|47095.9|47093.4|47073.4|47115.9|47095.9|47093.4|47073.4|5
1647585550000|2022-03-18 06:39:10|47092.5|47072.5|47093.4|47073.4|47093.4|47073.4|47089.2|47069.2|4
1647585560000|2022-03-18 06:39:20|47095|47075|47093.4|47073.4|47095.9|47075.9|47091.7|47071.7|5
1647585570000|2022-03-18 06:39:30|47091.7|47071.7|47093.4|47073.4|47093.4|47073.4|47090.9|47070.9|1
1647585580000|2022-03-18 06:39:40|47095.9|47075.9|47103.4|47083.4|47103.4|47083.4|47095.9|47075.9|5
1647585590000|2022-03-18 06:39:50|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|1
1647585600000|2022-03-18 06:40:00|47104.2|47084.2|47103.4|47083.4|47108.4|47088.4|47103.4|47083.4|1
1647585610000|2022-03-18 06:40:10|47100.9|47080.9|47103.4|47083.4|47105.9|47085.9|47100.9|47080.9|1
1647585620000|2022-03-18 06:40:20|47100.9|47080.9|47103.4|47083.4|47105.9|47085.9|47100.9|47080.9|1
1647585630000|2022-03-18 06:40:30|47108.4|47088.4|47104.2|47084.2|47108.4|47088.4|47104.2|47084.2|0
1647585640000|2022-03-18 06:40:40|47105|47085|47105.9|47085.9|47108.4|47088.4|47104.2|47084.2|1
1647585660000|2022-03-18 06:41:00|47108.4|47088.4|47118.4|47098.4|47118.4|47098.4|47108.4|47088.4|6
1647585670000|2022-03-18 06:41:10|47115.9|47095.9|47110.9|47090.9|47120.9|47100.9|47110.9|47090.9|2
1647585680000|2022-03-18 06:41:20|47109.2|47089.2|47110.9|47090.9|47110.9|47090.9|47109.2|47089.2|0
1647585690000|2022-03-18 06:41:30|47112.5|47092.5|47113.4|47093.4|47113.4|47093.4|47112.5|47092.5|3
1647585700000|2022-03-18 06:41:40|47117.5|47097.5|47113.4|47093.4|47117.5|47097.5|47113.4|47093.4|0
1647585710000|2022-03-18 06:41:50|47115|47095|47110.9|47090.9|47115|47095|47110.9|47090.9|1
1647585720000|2022-03-18 06:42:00|47113.4|47093.4|47114.2|47094.2|47114.2|47094.2|47110.9|47090.9|1
1647585730000|2022-03-18 06:42:10|47115.9|47095.9|47110.9|47090.9|47115.9|47095.9|47109.2|47089.2|1
1647585740000|2022-03-18 06:42:20|47110|47090|47107.5|47087.5|47110|47090|47107.5|47087.5|1
1647585750000|2022-03-18 06:42:30|||||||||13
1647585760000|2022-03-18 06:42:40|47105.9|47085.9|47110.9|47090.9|47110.9|47090.9|47105|47085|0
1647585770000|2022-03-18 06:42:50|47110|47090|47106.7|47086.7|47110|47090|47106.7|47086.7|0
1647585780000|2022-03-18 06:43:00|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47106.7|47086.7|2
1647585790000|2022-03-18 06:43:10|47107.5|47087.5|47106.7|47086.7|47109.2|47089.2|47106.7|47086.7|1
1647585800000|2022-03-18 06:43:20|47110|47090|47111.7|47091.7|47111.7|47091.7|47106.7|47086.7|0
1647585810000|2022-03-18 06:43:30|47110|47090|47109.2|47089.2|47110|47090|47106.7|47086.7|0
1647585820000|2022-03-18 06:43:40|47111.7|47091.7|47109.2|47089.2|47111.7|47091.7|47108.4|47088.4|4
1647585830000|2022-03-18 06:43:50|47106.7|47086.7|47106.7|47086.7|47108.4|47088.4|47105.9|47085.9|0
1647585840000|2022-03-18 06:44:00|47105|47085|47111.7|47091.7|47111.7|47091.7|47105|47085|0
1647585850000|2022-03-18 06:44:10|47109.2|47089.2|47110.9|47090.9|47110.9|47090.9|47109.2|47089.2|1
1647585860000|2022-03-18 06:44:20|47111.7|47091.7|47114.2|47094.2|47114.2|47094.2|47111.7|47091.7|1
1647585870000|2022-03-18 06:44:30|47111.7|47091.7|47116.7|47096.7|47116.7|47096.7|47111.7|47091.7|1
1647585880000|2022-03-18 06:44:40|47118.4|47098.4|47116.7|47096.7|47119.2|47099.2|47116.7|47096.7|0
1647585890000|2022-03-18 06:44:50|47118.4|47098.4|47116.7|47096.7|47121.7|47101.7|47115|47095|0
1647585900000|2022-03-18 06:45:00|47114.2|47094.2|47121.7|47101.7|47121.7|47101.7|47114.2|47094.2|1
1647585910000|2022-03-18 06:45:10|47120|47100|47116.7|47096.7|47120|47100|47116.7|47096.7|2
1647585920000|2022-03-18 06:45:20|47115|47095|47116.7|47096.7|47116.7|47096.7|47111.7|47091.7|3
1647585930000|2022-03-18 06:45:30|47115|47095|47121.7|47101.7|47121.7|47101.7|47114.2|47094.2|3
1647585940000|2022-03-18 06:45:40|47120|47100|47119.2|47099.2|47120|47100|47119.2|47099.2|0
1647585950000|2022-03-18 06:45:50|47118.4|47098.4|47116.7|47096.7|47118.4|47098.4|47112.5|47092.5|0
1647585960000|2022-03-18 06:46:00|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|0
1647585970000|2022-03-18 06:46:10|47116.7|47096.7|47119.2|47099.2|47119.2|47099.2|47116.7|47096.7|0
1647585980000|2022-03-18 06:46:20|47121.7|47101.7|47126.7|47106.7|47126.7|47106.7|47121.7|47101.7|1
1647585990000|2022-03-18 06:46:30|47125.9|47105.9|47116.7|47096.7|47125.9|47105.9|47116.7|47096.7|0
1647586000000|2022-03-18 06:46:40|47115|47095|47116.7|47096.7|47116.7|47096.7|47114.2|47094.2|0
1647586010000|2022-03-18 06:46:50|47114.2|47094.2|47111.7|47091.7|47116.7|47096.7|47111.7|47091.7|1
1647586020000|2022-03-18 06:47:00|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|2
1647586030000|2022-03-18 06:47:10|47107.5|47087.5|47106.7|47086.7|47107.5|47087.5|47106.7|47086.7|0
1647586040000|2022-03-18 06:47:20|47104.2|47084.2|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|0
1647586050000|2022-03-18 06:47:30|47103.4|47083.4|47095|47075|47104.2|47084.2|47094.2|47074.2|4
1647586060000|2022-03-18 06:47:40|47095.9|47075.9|47094.2|47074.2|47099.2|47079.2|47094.2|47074.2|2
1647586070000|2022-03-18 06:47:50|47095|47075|47099.2|47079.2|47099.2|47079.2|47095|47075|4
1647586080000|2022-03-18 06:48:00|47097.5|47077.5|47101.7|47081.7|47101.7|47081.7|47097.5|47077.5|1
1647586090000|2022-03-18 06:48:10|47103.3|47083.3|47101.7|47081.7|47103.3|47083.3|47101.7|47081.7|0
1647586100000|2022-03-18 06:48:20|47102.5|47082.5|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|0
1647586110000|2022-03-18 06:48:30|47104.2|47084.2|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|0
1647586120000|2022-03-18 06:48:40|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47102.5|47082.5|2
1647586130000|2022-03-18 06:48:50|47105.8|47085.8|47109.2|47089.2|47109.2|47089.2|47104.2|47084.2|2
1647586140000|2022-03-18 06:49:00|47107.5|47087.5|47105.8|47085.8|47109.2|47089.2|47104.2|47084.2|0
1647586150000|2022-03-18 06:49:10|47108.3|47088.3|47109.2|47089.2|47109.2|47089.2|47106.7|47086.7|0
1647586160000|2022-03-18 06:49:20|47106.7|47086.7|47109.2|47089.2|47109.2|47089.2|47106.7|47086.7|4
1647586170000|2022-03-18 06:49:30|47113.3|47093.3|47112.5|47092.5|47116.7|47096.7|47112.5|47092.5|3
1647586180000|2022-03-18 06:49:40|47114.2|47094.2|47114.2|47094.2|47116.7|47096.7|47114.2|47094.2|1
1647586190000|2022-03-18 06:49:50|47116.7|47096.7|47114.2|47094.2|47116.7|47096.7|47112.5|47092.5|2
1647586200000|2022-03-18 06:50:00|47115.8|47095.8|47114.2|47094.2|47118.3|47098.3|47114.2|47094.2|3
1647586210000|2022-03-18 06:50:10|47112.5|47092.5|47094.2|47074.2|47112.5|47092.5|47094.2|47074.2|13
1647586220000|2022-03-18 06:50:20|47091.7|47071.7|47105.8|47085.8|47105.8|47085.8|47091.7|47071.7|4
1647586230000|2022-03-18 06:50:30|47103.3|47083.3|47103.3|47083.3|47105.8|47085.8|47103.3|47083.3|1
1647586240000|2022-03-18 06:50:40|||||||||2
1647586250000|2022-03-18 06:50:50|47104.2|47084.2|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|0
1647586260000|2022-03-18 06:51:00|47103.3|47083.3|47100.8|47080.8|47104.2|47084.2|47100.8|47080.8|3
1647586270000|2022-03-18 06:51:10|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|0
1647586280000|2022-03-18 06:51:20|47101.7|47081.7|47094.2|47074.2|47101.7|47081.7|47094.2|47074.2|1
1647586290000|2022-03-18 06:51:30|47096.7|47076.7|47089.2|47069.2|47096.7|47076.7|47089.2|47069.2|4
1647586300000|2022-03-18 06:51:40|47079.2|47059.2|47063.3|47043.3|47079.2|47059.2|47056.7|47036.7|9
1647586310000|2022-03-18 06:51:50|47068.3|47048.3|47071.7|47051.7|47071.7|47051.7|47068.3|47048.3|1
1647586320000|2022-03-18 06:52:00|47072.5|47052.5|47070.8|47050.8|47074.2|47054.2|47070.8|47050.8|28
1647586330000|2022-03-18 06:52:10|||||||||1
1647586350000|2022-03-18 06:52:30|47069.2|47049.2|47067.5|47047.5|47070|47050|47067.5|47047.5|4
1647586360000|2022-03-18 06:52:40|47069.2|47049.2|47070|47050|47070|47050|47069.2|47049.2|1
1647586370000|2022-03-18 06:52:50|47068.3|47048.3|47070|47050|47070|47050|47068.3|47048.3|0
1647586390000|2022-03-18 06:53:10|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|2
1647586400000|2022-03-18 06:53:20|47072.5|47052.5|47071.7|47051.7|47074.2|47054.2|47071.7|47051.7|0
1647586410000|2022-03-18 06:53:30|47070|47050|47070|47050|47070|47050|47070|47050|0
1647586420000|2022-03-18 06:53:40|47068.3|47048.3|47070|47050|47070|47050|47068.3|47048.3|0
1647586430000|2022-03-18 06:53:50|47071.7|47051.7|47075|47055|47077.5|47057.5|47071.7|47051.7|0
1647586440000|2022-03-18 06:54:00|47076.7|47056.7|47072.5|47052.5|47076.7|47056.7|47072.5|47052.5|0
1647586460000|2022-03-18 06:54:20|47075|47055|47071.7|47051.7|47075|47055|47071.7|47051.7|1
1647586470000|2022-03-18 06:54:30|47069.2|47049.2|47071.7|47051.7|47071.7|47051.7|47069.2|47049.2|0
1647586490000|2022-03-18 06:54:50|47070|47050|47067.5|47047.5|47070|47050|47067.5|47047.5|0
1647586500000|2022-03-18 06:55:00|47063.3|47043.3|47059.2|47039.2|47065|47045|47059.2|47039.2|21
1647586510000|2022-03-18 06:55:10|47061.7|47041.7|47060.8|47040.8|47061.7|47041.7|47059.2|47039.2|1
1647586520000|2022-03-18 06:55:20|47064.2|47044.2|47062.5|47042.5|47064.2|47044.2|47059.2|47039.2|1
1647586530000|2022-03-18 06:55:30|47061.7|47041.7|47059.2|47039.2|47061.7|47041.7|47059.2|47039.2|1
1647586540000|2022-03-18 06:55:40|47057.5|47037.5|47060|47040|47060|47040|47044.2|47024.2|3
1647586550000|2022-03-18 06:55:50|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|47056.7|47036.7|1
1647586560000|2022-03-18 06:56:00|47059.2|47039.2|47040.8|47020.8|47059.2|47039.2|47039.2|47019.2|7
1647586570000|2022-03-18 06:56:10|47046.7|47026.7|47055.8|47035.8|47056.7|47036.7|47046.7|47026.7|4
1647586580000|2022-03-18 06:56:20|47054.2|47034.2|47061.7|47041.7|47061.7|47041.7|47052.5|47032.5|2
1647586590000|2022-03-18 06:56:30|47059.2|47039.2|47066.7|47046.7|47066.7|47046.7|47059.2|47039.2|3
1647586600000|2022-03-18 06:56:40|47068.3|47048.3|47066.7|47046.7|47070.8|47050.8|47066.7|47046.7|0
1647586610000|2022-03-18 06:56:50|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|0
1647586620000|2022-03-18 06:57:00|47065.8|47045.8|47059.2|47039.2|47065.8|47045.8|47059.2|47039.2|0
1647586630000|2022-03-18 06:57:10|47061.7|47041.7|47063.3|47043.3|47063.3|47043.3|47059.2|47039.2|2
1647586640000|2022-03-18 06:57:20|47060.8|47040.8|47066.7|47046.7|47071.7|47051.7|47060.8|47040.8|3
1647586650000|2022-03-18 06:57:30|47064.2|47044.2|47061.7|47041.7|47064.2|47044.2|47061.7|47041.7|2
1647586660000|2022-03-18 06:57:40|47060.8|47040.8|47039.2|47019.2|47063.3|47043.3|47037.5|47017.5|5
1647586670000|2022-03-18 06:57:50|47043.3|47023.3|47040.8|47020.8|47043.3|47023.3|47035|47015|5
1647586680000|2022-03-18 06:58:00|47036.7|47016.7|47035.8|47015.8|47040|47020|47035.8|47015.8|0
1647586690000|2022-03-18 06:58:10|47037.5|47017.5|47045.8|47025.8|47045.8|47025.8|47037.5|47017.5|0
1647586700000|2022-03-18 06:58:20|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|3
1647586710000|2022-03-18 06:58:30|47038.3|47018.3|47040|47020|47040|47020|47036.7|47016.7|0
1647586720000|2022-03-18 06:58:40|47038.3|47018.3|47035|47015|47040.8|47020.8|47035|47015|0
1647586730000|2022-03-18 06:58:50|47050.8|47030.8|47053.3|47033.3|47053.3|47033.3|47050.8|47030.8|5
1647586740000|2022-03-18 06:59:00|47055.8|47035.8|47045.8|47025.8|47055.8|47035.8|47045.8|47025.8|3
1647586750000|2022-03-18 06:59:10|47047.5|47027.5|47045.8|47025.8|47048.3|47028.3|47045.8|47025.8|0
1647586760000|2022-03-18 06:59:20|47044.2|47024.2|47036.7|47016.7|47045.8|47025.8|47036.7|47016.7|20
1647586770000|2022-03-18 06:59:30|47035.8|47015.8|47039.2|47019.2|47039.2|47019.2|47035.8|47015.8|1
1647586780000|2022-03-18 06:59:40|47035.8|47015.8|47038.3|47018.3|47038.3|47018.3|47035.8|47015.8|4
1647586790000|2022-03-18 06:59:50|47040|47020|47043.3|47023.3|47045.8|47025.8|47039.2|47019.2|0
1647586800000|2022-03-18 07:00:00|47042.5|47022.5|47040.8|47020.8|47043.3|47023.3|47040.8|47020.8|1
1647586810000|2022-03-18 07:00:10|47042.5|47022.5|47035.8|47015.8|47042.5|47022.5|47035.8|47015.8|8
1647586820000|2022-03-18 07:00:20|47040.8|47020.8|47043.3|47023.3|47043.3|47023.3|47040|47020|5
1647586830000|2022-03-18 07:00:30|47047.5|47027.5|47058.3|47038.3|47060.8|47040.8|47047.5|47027.5|2
1647586840000|2022-03-18 07:00:40|47060.8|47040.8|47063.3|47043.3|47063.3|47043.3|47060.8|47040.8|0
1647586850000|2022-03-18 07:00:50|47060.8|47040.8|47063.3|47043.3|47063.3|47043.3|47060|47040|4
1647586860000|2022-03-18 07:01:00|47067.5|47047.5|47065|47045|47067.5|47047.5|47065|47045|1
1647586870000|2022-03-18 07:01:10|47065.8|47045.8|47065|47045|47065.8|47045.8|47065|47045|0
1647586890000|2022-03-18 07:01:30|47067.5|47047.5|47068.3|47048.3|47068.3|47048.3|47067.5|47047.5|0
1647586900000|2022-03-18 07:01:40|47070.8|47050.8|47083.3|47063.3|47083.3|47063.3|47070.8|47050.8|8
1647586910000|2022-03-18 07:01:50|47085.8|47065.8|47103.3|47083.3|47103.3|47083.3|47084.2|47064.2|4
1647586920000|2022-03-18 07:02:00|47108.3|47088.3|47105.8|47085.8|47113.3|47093.3|47105.8|47085.8|8
1647586930000|2022-03-18 07:02:10|47090.8|47070.8|47080.8|47060.8|47090.8|47070.8|47080.8|47060.8|5
1647586950000|2022-03-18 07:02:30|47075|47055|47075|47055|47075|47055|47075|47055|1
1647586960000|2022-03-18 07:02:40|47074.2|47054.2|47087.5|47067.5|47090.8|47070.8|47073.3|47053.3|9
1647586970000|2022-03-18 07:02:50|47089.2|47069.2|47087.5|47067.5|47089.2|47069.2|47087.5|47067.5|2
1647586980000|2022-03-18 07:03:00|47089.2|47069.2|47080.8|47060.8|47091.7|47071.7|47080.8|47060.8|7
1647586990000|2022-03-18 07:03:10|47079.2|47059.2|47087.5|47067.5|47087.5|47067.5|47078.3|47058.3|5
1647587000000|2022-03-18 07:03:20|47088.3|47068.3|47088.3|47068.3|47088.3|47068.3|47085.8|47065.8|3
1647587010000|2022-03-18 07:03:30|47085.8|47065.8|47080.8|47060.8|47085.8|47065.8|47080.8|47060.8|4
1647587020000|2022-03-18 07:03:40|47078.3|47058.3|47080|47060|47080|47060|47078.3|47058.3|1
1647587040000|2022-03-18 07:04:00|47078.3|47058.3|47082.5|47062.5|47082.5|47062.5|47077.5|47057.5|2
1647587050000|2022-03-18 07:04:10|47085|47065|47102.5|47082.5|47102.5|47082.5|47085|47065|8
1647587060000|2022-03-18 07:04:20|||||||||1
1647587070000|2022-03-18 07:04:30|47105|47085|47107.5|47087.5|47107.5|47087.5|47105|47085|0
1647587110000|2022-03-18 07:05:10|47095|47075|47092.5|47072.5|47096.7|47076.7|47092.5|47072.5|4
1647587120000|2022-03-18 07:05:20|47094.2|47074.2|47094.2|47074.2|47095|47075|47094.2|47074.2|1
1647587130000|2022-03-18 07:05:30|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|0
1647587140000|2022-03-18 07:05:40|47094.2|47074.2|47087.5|47067.5|47094.2|47074.2|47085|47065|3
1647587150000|2022-03-18 07:05:50|||||||||1
1647587180000|2022-03-18 07:06:20|47089.2|47069.2|47087.5|47067.5|47089.2|47069.2|47087.5|47067.5|0
1647587190000|2022-03-18 07:06:30|47088.3|47068.3|47087.5|47067.5|47088.3|47068.3|47087.5|47067.5|1
1647587200000|2022-03-18 07:06:40|47089.2|47069.2|47087.5|47067.5|47089.2|47069.2|47087.5|47067.5|0
1647587210000|2022-03-18 07:06:50|47089.2|47069.2|47092.5|47072.5|47092.5|47072.5|47089.2|47069.2|1
1647587220000|2022-03-18 07:07:00|47090|47070|47090|47070|47092.5|47072.5|47090|47070|1
1647587230000|2022-03-18 07:07:10|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|0
1647587240000|2022-03-18 07:07:20|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47090|47070|1
1647587250000|2022-03-18 07:07:30|47090|47070|47092.5|47072.5|47092.5|47072.5|47090|47070|0
1647587260000|2022-03-18 07:07:40|47094.2|47074.2|47095|47075|47096.7|47076.7|47094.2|47074.2|3
1647587270000|2022-03-18 07:07:50|47095.8|47075.8|47095|47075|47098.3|47078.3|47095|47075|1
1647587280000|2022-03-18 07:08:00|47096.7|47076.7|47095|47075|47096.7|47076.7|47095|47075|1
1647587290000|2022-03-18 07:08:10|47093.3|47073.3|47090|47070|47094.2|47074.2|47090|47070|0
1647587300000|2022-03-18 07:08:20|47091.7|47071.7|47092.5|47072.5|47094.2|47074.2|47090.8|47070.8|0
1647587320000|2022-03-18 07:08:40|47094.2|47074.2|47092.5|47072.5|47094.2|47074.2|47092.5|47072.5|0
1647587330000|2022-03-18 07:08:50|47094.2|47074.2|47092.5|47072.5|47094.2|47074.2|47092.5|47072.5|0
1647587340000|2022-03-18 07:09:00|47097.5|47077.5|47095|47075|47097.5|47077.5|47092.5|47072.5|1
1647587350000|2022-03-18 07:09:10|47094.2|47074.2|47092.5|47072.5|47095|47075|47092.5|47072.5|0
1647587360000|2022-03-18 07:09:20|47094.2|47074.2|47092.5|47072.5|47095|47075|47092.5|47072.5|0
1647587370000|2022-03-18 07:09:30|47090|47070|47085|47065|47090|47070|47085|47065|8
1647587380000|2022-03-18 07:09:40|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47085|47065|0
1647587390000|2022-03-18 07:09:50|47085.8|47065.8|47082.5|47062.5|47087.5|47067.5|47082.5|47062.5|0
1647587400000|2022-03-18 07:10:00|47080|47060|47060|47040|47080|47060|47060|47040|10
1647587420000|2022-03-18 07:10:20|47061.7|47041.7|47043.3|47023.3|47061.7|47041.7|47043.3|47023.3|4
1647587430000|2022-03-18 07:10:30|||||||||1
1647587440000|2022-03-18 07:10:40|47042.5|47022.5|47037.5|47017.5|47042.5|47022.5|47037.5|47017.5|3
1647587450000|2022-03-18 07:10:50|47041.7|47021.7|47042.5|47022.5|47042.5|47022.5|47041.7|47021.7|4
1647587460000|2022-03-18 07:11:00|47044.2|47024.2|47047.5|47027.5|47050|47030|47044.2|47024.2|0
1647587480000|2022-03-18 07:11:20|47050|47030|47050|47030|47050|47030|47050|47030|0
1647587490000|2022-03-18 07:11:30|47050.8|47030.8|47090|47070|47096.7|47076.7|47050.8|47030.8|8
1647587500000|2022-03-18 07:11:40|47092.5|47072.5|47094.2|47074.2|47097.5|47077.5|47090.8|47070.8|2
1647587510000|2022-03-18 07:11:50|47091.7|47071.7|47088.3|47068.3|47092.5|47072.5|47088.3|47068.3|1
1647587520000|2022-03-18 07:12:00|47087.5|47067.5|47090|47070|47090|47070|47087.5|47067.5|2
1647587540000|2022-03-18 07:12:20|47089.2|47069.2|47085|47065|47089.2|47069.2|47085|47065|1
1647587550000|2022-03-18 07:12:30|47083.3|47063.3|47080.8|47060.8|47083.3|47063.3|47079.2|47059.2|0
1647587560000|2022-03-18 07:12:40|||||||||1
1647587570000|2022-03-18 07:12:50|47070.8|47050.8|47066.7|47046.7|47070.8|47050.8|47066.7|47046.7|1
1647587580000|2022-03-18 07:13:00|47065|47045|47070|47050|47070|47050|47065|47045|1
1647587600000|2022-03-18 07:13:20|47075|47055|47080|47060|47080|47060|47075|47055|3
1647587610000|2022-03-18 07:13:30|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|0
1647587620000|2022-03-18 07:13:40|47079.2|47059.2|47078.3|47058.3|47080.8|47060.8|47077.5|47057.5|1
1647587630000|2022-03-18 07:13:50|47080.8|47060.8|47080|47060|47080.8|47060.8|47078.3|47058.3|0
1647587640000|2022-03-18 07:14:00|47077.5|47057.5|47070.8|47050.8|47077.5|47057.5|47069.2|47049.2|6
1647587650000|2022-03-18 07:14:10|47072.5|47052.5|47077.5|47057.5|47077.5|47057.5|47072.5|47052.5|0
1647587660000|2022-03-18 07:14:20|47075.8|47055.8|47077.5|47057.5|47077.5|47057.5|47075|47055|0
1647587680000|2022-03-18 07:14:40|47080|47060|47082.5|47062.5|47082.5|47062.5|47080|47060|1
1647587690000|2022-03-18 07:14:50|47084.2|47064.2|47085.8|47065.8|47085.8|47065.8|47084.2|47064.2|1
1647587700000|2022-03-18 07:15:00|47086.7|47066.7|47080|47060|47089.2|47069.2|47080|47060|7
1647587710000|2022-03-18 07:15:10|47078.3|47058.3|47069.2|47049.2|47080|47060|47065|47045|8
1647587720000|2022-03-18 07:15:20|47070|47050|47070.8|47050.8|47072.5|47052.5|47067.5|47047.5|1
1647587730000|2022-03-18 07:15:30|47070|47050|47070|47050|47070|47050|47067.5|47047.5|1
1647587740000|2022-03-18 07:15:40|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|0
1647587750000|2022-03-18 07:15:50|47070|47050|47072.5|47052.5|47072.5|47052.5|47067.5|47047.5|3
1647587760000|2022-03-18 07:16:00|47070.8|47050.8|47070|47050|47070.8|47050.8|47067.5|47047.5|2
1647587770000|2022-03-18 07:16:10|47078.3|47058.3|47085.8|47065.8|47085.8|47065.8|47078.3|47058.3|3
1647587780000|2022-03-18 07:16:20|||||||||1
1647587790000|2022-03-18 07:16:30|47088.3|47068.3|47092.5|47072.5|47092.5|47072.5|47088.3|47068.3|4
1647587800000|2022-03-18 07:16:40|||||||||2
1647587810000|2022-03-18 07:16:50|||||||||2
1647587830000|2022-03-18 07:17:10|47097.5|47077.5|47097.5|47077.5|47097.5|47077.5|47097.5|47077.5|4
1647587840000|2022-03-18 07:17:20|||||||||1
1647587850000|2022-03-18 07:17:30|47100|47080|47102.5|47082.5|47102.5|47082.5|47100|47080|2
1647587860000|2022-03-18 07:17:40|||||||||1
1647587870000|2022-03-18 07:17:50|47100|47080|47100|47080|47100|47080|47100|47080|0
1647587880000|2022-03-18 07:18:00|47102.5|47082.5|47102.5|47082.5|47102.5|47082.5|47102.5|47082.5|1
1647587890000|2022-03-18 07:18:10|47105|47085|47105|47085|47105|47085|47105|47085|2
1647587920000|2022-03-18 07:18:40|47102.5|47082.5|47107.5|47087.5|47107.5|47087.5|47102.5|47082.5|3
1647587930000|2022-03-18 07:18:50|47110|47090|47122.5|47102.5|47122.5|47102.5|47110|47090|10
1647587940000|2022-03-18 07:19:00|47120|47100|47120|47100|47120|47100|47118.3|47098.3|6
1647587950000|2022-03-18 07:19:10|47118.3|47098.3|47100|47080|47118.3|47098.3|47100|47080|1
1647587960000|2022-03-18 07:19:20|47097.5|47077.5|47090|47070|47097.5|47077.5|47085|47065|3
1647587970000|2022-03-18 07:19:30|47085.8|47065.8|47082.5|47062.5|47090|47070|47082.5|47062.5|0
1647587980000|2022-03-18 07:19:40|47075.8|47055.8|47068.3|47048.3|47075.8|47055.8|47068.3|47048.3|1
1647588000000|2022-03-18 07:20:00|47072.5|47052.5|47077.5|47057.5|47080|47060|47072.5|47052.5|3
1647588010000|2022-03-18 07:20:10|47080.8|47060.8|47082.5|47062.5|47082.5|47062.5|47080.8|47060.8|0
1647588020000|2022-03-18 07:20:20|||||||||1
1647588030000|2022-03-18 07:20:30|47085|47065|47087.5|47067.5|47087.5|47067.5|47085|47065|0
1647588040000|2022-03-18 07:20:40|47090.8|47070.8|47087.5|47067.5|47091.7|47071.7|47087.5|47067.5|2
1647588050000|2022-03-18 07:20:50|47085.8|47065.8|47092.5|47072.5|47107.5|47087.5|47085.8|47065.8|9
1647588060000|2022-03-18 07:21:00|47090|47070|47097.5|47077.5|47097.5|47077.5|47090|47070|1
1647588070000|2022-03-18 07:21:10|47099.2|47079.2|47107.5|47087.5|47107.5|47087.5|47099.2|47079.2|1
1647588090000|2022-03-18 07:21:30|47108.3|47088.3|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|1
1647588100000|2022-03-18 07:21:40|47113.3|47093.3|47112.5|47092.5|47114.2|47094.2|47112.5|47092.5|1
1647588110000|2022-03-18 07:21:50|47114.2|47094.2|47108.3|47088.3|47115|47095|47108.3|47088.3|1
1647588120000|2022-03-18 07:22:00|47107.5|47087.5|47109.2|47089.2|47109.2|47089.2|47104.2|47084.2|3
1647588130000|2022-03-18 07:22:10|47110.8|47090.8|47110|47090|47112.5|47092.5|47110|47090|2
1647588150000|2022-03-18 07:22:30|47108.3|47088.3|47107.5|47087.5|47110|47090|47107.5|47087.5|0
1647588160000|2022-03-18 07:22:40|47100|47080|47097.5|47077.5|47100|47080|47097.5|47077.5|1
1647588180000|2022-03-18 07:23:00|47095|47075|47095|47075|47097.5|47077.5|47090|47070|9
1647588190000|2022-03-18 07:23:10|47093.3|47073.3|47093.3|47073.3|47095|47075|47093.3|47073.3|1
1647588200000|2022-03-18 07:23:20|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|2
1647588210000|2022-03-18 07:23:30|47088.3|47068.3|47090|47070|47090|47070|47088.3|47068.3|2
1647588220000|2022-03-18 07:23:40|47093.3|47073.3|47080.8|47060.8|47093.3|47073.3|47080.8|47060.8|1
1647588230000|2022-03-18 07:23:50|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|0
1647588240000|2022-03-18 07:24:00|47080.8|47060.8|47070.8|47050.8|47080.8|47060.8|47070.8|47050.8|2
1647588250000|2022-03-18 07:24:10|47068.3|47048.3|47065.8|47045.8|47068.3|47048.3|47063.3|47043.3|4
1647588260000|2022-03-18 07:24:20|47067.5|47047.5|47065.8|47045.8|47068.3|47048.3|47065.8|47045.8|0
1647588270000|2022-03-18 07:24:30|47067.5|47047.5|47073.3|47053.3|47073.3|47053.3|47067.5|47047.5|2
1647588280000|2022-03-18 07:24:40|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|0
1647588290000|2022-03-18 07:24:50|47073.3|47053.3|47065.8|47045.8|47073.3|47053.3|47065.8|47045.8|1
1647588320000|2022-03-18 07:25:20|47067.5|47047.5|47080.8|47060.8|47080.8|47060.8|47067.5|47047.5|3
1647588330000|2022-03-18 07:25:30|47082.5|47062.5|47081.7|47061.7|47082.5|47062.5|47078.3|47058.3|0
1647588340000|2022-03-18 07:25:40|47083.3|47063.3|47078.3|47058.3|47083.3|47063.3|47078.3|47058.3|1
1647588360000|2022-03-18 07:26:00|47079.2|47059.2|47085.8|47065.8|47085.8|47065.8|47079.2|47059.2|3
1647588370000|2022-03-18 07:26:10|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|0
1647588390000|2022-03-18 07:26:30|||||||||1
1647588400000|2022-03-18 07:26:40|47084.2|47064.2|47085.8|47065.8|47085.8|47065.8|47084.2|47064.2|1
1647588410000|2022-03-18 07:26:50|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47087.5|47067.5|2
1647588420000|2022-03-18 07:27:00|47087.5|47067.5|47066.7|47046.7|47087.5|47067.5|47066.7|47046.7|5
1647588430000|2022-03-18 07:27:10|47065.8|47045.8|47063.3|47043.3|47065.8|47045.8|47063.3|47043.3|2
1647588440000|2022-03-18 07:27:20|47064.2|47044.2|47063.3|47043.3|47065.8|47045.8|47063.3|47043.3|0
1647588460000|2022-03-18 07:27:40|47065|47045|47063.3|47043.3|47065|47045|47063.3|47043.3|0
1647588470000|2022-03-18 07:27:50|47060.8|47040.8|47063.3|47043.3|47063.3|47043.3|47060.8|47040.8|0
1647588480000|2022-03-18 07:28:00|47061.7|47041.7|47050|47030|47061.7|47041.7|47050|47030|2
1647588490000|2022-03-18 07:28:10|47048.3|47028.3|47039.2|47019.2|47048.3|47028.3|47039.2|47019.2|10
1647588500000|2022-03-18 07:28:20|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|4
1647588520000|2022-03-18 07:28:40|47035|47015|47035|47015|47035|47015|47035|47015|2
1647588530000|2022-03-18 07:28:50|47010.8|46990.8|47011.7|46991.7|47016.7|46996.7|47010|46990|14
1647588540000|2022-03-18 07:29:00|47011.6|46991.6|47011.6|46991.6|47014.1|46994.1|47011.6|46991.6|1
1647588550000|2022-03-18 07:29:10|47012.5|46992.5|47016.6|46996.6|47016.6|46996.6|47012.5|46992.5|4
1647588560000|2022-03-18 07:29:20|47014.1|46994.1|47012.5|46992.5|47016.6|46996.6|47012.5|46992.5|0
1647588570000|2022-03-18 07:29:30|47010|46990|47017.5|46997.5|47020.8|47000.8|47010|46990|5
1647588580000|2022-03-18 07:29:40|47016.6|46996.6|47016.6|46996.6|47019.1|46999.1|47014.1|46994.1|4
1647588590000|2022-03-18 07:29:50|47019.1|46999.1|47013.3|46993.3|47019.1|46999.1|47013.3|46993.3|3
1647588600000|2022-03-18 07:30:00|47005|46985|46996.6|46976.6|47005|46985|46996.6|46976.6|9
1647588610000|2022-03-18 07:30:10|46999.1|46979.1|46954.1|46934.1|46999.1|46979.1|46950|46930|31
1647588620000|2022-03-18 07:30:20|46955|46935|46961.6|46941.6|46963.3|46943.3|46955|46935|7
1647588630000|2022-03-18 07:30:30|46960.8|46940.8|46961.6|46941.6|46961.6|46941.6|46959.1|46939.1|3
1647588640000|2022-03-18 07:30:40|46966.6|46946.6|46971.6|46951.6|46971.6|46951.6|46966.6|46946.6|2
1647588650000|2022-03-18 07:30:50|46976.6|46956.6|46980|46960|46980|46960|46976.6|46956.6|3
1647588660000|2022-03-18 07:31:00|46984.1|46964.1|46994.1|46974.1|46994.1|46974.1|46984.1|46964.1|4
1647588670000|2022-03-18 07:31:10|46997.5|46977.5|47001.6|46981.6|47001.6|46981.6|46996.6|46976.6|3
1647588680000|2022-03-18 07:31:20|47005|46985|47001.6|46981.6|47005|46985|47001.6|46981.6|2
1647588690000|2022-03-18 07:31:30|47003.3|46983.3|47004.1|46984.1|47004.1|46984.1|47003.3|46983.3|0
1647588700000|2022-03-18 07:31:40|47008.3|46988.3|47011.6|46991.6|47011.6|46991.6|47008.3|46988.3|3
1647588710000|2022-03-18 07:31:50|||||||||3
1647588720000|2022-03-18 07:32:00|47014.1|46994.1|47014.1|46994.1|47014.1|46994.1|47014.1|46994.1|4
1647588730000|2022-03-18 07:32:10|47016.6|46996.6|47016.6|46996.6|47016.6|46996.6|47015|46995|0
1647588740000|2022-03-18 07:32:20|||||||||2
1647588750000|2022-03-18 07:32:30|47019.1|46999.1|47011.6|46991.6|47019.1|46999.1|47011.6|46991.6|2
1647588760000|2022-03-18 07:32:40|47014.1|46994.1|47014.1|46994.1|47014.1|46994.1|47011.6|46991.6|1
1647588770000|2022-03-18 07:32:50|47012.5|46992.5|47014.1|46994.1|47014.1|46994.1|47011.6|46991.6|1
1647588780000|2022-03-18 07:33:00|47012.5|46992.5|47011.6|46991.6|47012.5|46992.5|47011.6|46991.6|2
1647588790000|2022-03-18 07:33:10|47014.1|46994.1|47016.6|46996.6|47016.6|46996.6|47014.1|46994.1|2
1647588810000|2022-03-18 07:33:30|47018.3|46998.3|47029.1|47009.1|47029.1|47009.1|47018.3|46998.3|8
1647588820000|2022-03-18 07:33:40|||||||||7
1647588840000|2022-03-18 07:34:00|47027.5|47007.5|47029.1|47009.1|47029.1|47009.1|47026.6|47006.6|2
1647588850000|2022-03-18 07:34:10|47028.3|47008.3|47030|47010|47030|47010|47028.3|47008.3|11
1647588860000|2022-03-18 07:34:20|47030.8|47010.8|47035|47015|47035|47015|47030.8|47010.8|5
1647588870000|2022-03-18 07:34:30|47047.5|47027.5|47050|47030|47050|47030|47047.5|47027.5|6
1647588880000|2022-03-18 07:34:40|47051.6|47031.6|47062.5|47042.5|47062.5|47042.5|47051.6|47031.6|2
1647588890000|2022-03-18 07:34:50|47065|47045|47067.5|47047.5|47067.5|47047.5|47065|47045|1
1647588900000|2022-03-18 07:35:00|47059.1|47039.1|47065|47045|47067.5|47047.5|47058.3|47038.3|5
1647588910000|2022-03-18 07:35:10|47062.5|47042.5|47060|47040|47062.5|47042.5|47057.5|47037.5|4
1647588920000|2022-03-18 07:35:20|47057.5|47037.5|47045|47025|47057.5|47037.5|47040.8|47020.8|3
1647588930000|2022-03-18 07:35:30|47042.5|47022.5|47040|47020|47042.5|47022.5|47040|47020|4
1647588940000|2022-03-18 07:35:40|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|0
1647588950000|2022-03-18 07:35:50|47033.3|47013.3|47045|47025|47045|47025|47033.3|47013.3|2
1647588960000|2022-03-18 07:36:00|47038.3|47018.3|47030|47010|47038.3|47018.3|47030|47010|2
1647588970000|2022-03-18 07:36:10|47030.8|47010.8|47032.5|47012.5|47032.5|47012.5|47030.8|47010.8|0
1647588980000|2022-03-18 07:36:20|47034.1|47014.1|47040|47020|47040|47020|47034.1|47014.1|5
1647588990000|2022-03-18 07:36:30|47037.5|47017.5|47050|47030|47057.5|47037.5|47035|47015|13
1647589000000|2022-03-18 07:36:40|47050.8|47030.8|47050|47030|47052.5|47032.5|47050|47030|2
1647589010000|2022-03-18 07:36:50|47050.8|47030.8|47045.8|47025.8|47052.5|47032.5|47045.8|47025.8|0
1647589020000|2022-03-18 07:37:00|47045|47025|47050|47030|47052.5|47032.5|47045|47025|2
1647589030000|2022-03-18 07:37:10|47052.5|47032.5|47052.5|47032.5|47052.5|47032.5|47052.5|47032.5|5
1647589040000|2022-03-18 07:37:20|47055|47035|47065|47045|47065|47045|47055|47035|6
1647589050000|2022-03-18 07:37:30|47065.8|47045.8|47079.1|47059.1|47087.5|47067.5|47065.8|47045.8|20
1647589060000|2022-03-18 07:37:40|47077.5|47057.5|47076.6|47056.6|47080|47060|47075.8|47055.8|2
1647589070000|2022-03-18 07:37:50|47075.8|47055.8|47075.8|47055.8|47080|47060|47075.8|47055.8|3
1647589080000|2022-03-18 07:38:00|47092.5|47072.5|47110|47090|47112.5|47092.5|47092.5|47072.5|19
1647589090000|2022-03-18 07:38:10|47108.3|47088.3|47105|47085|47110|47090|47105|47085|3
1647589100000|2022-03-18 07:38:20|47107.5|47087.5|47140|47120|47144.1|47124.1|47107.5|47087.5|10
1647589110000|2022-03-18 07:38:30|47144.1|47124.1|47161.6|47141.6|47161.6|47141.6|47144.1|47124.1|10
1647589120000|2022-03-18 07:38:40|47162.5|47142.5|47154.1|47134.1|47162.5|47142.5|47154.1|47134.1|5
1647589130000|2022-03-18 07:38:50|47153.3|47133.3|47158.3|47138.3|47169.1|47149.1|47153.3|47133.3|9
1647589140000|2022-03-18 07:39:00|47155.8|47135.8|47187.5|47167.5|47187.5|47167.5|47155.8|47135.8|28
1647589150000|2022-03-18 07:39:10|47189.1|47169.1|47187.5|47167.5|47190|47170|47182.5|47162.5|1
1647589160000|2022-03-18 07:39:20|47188.3|47168.3|47195|47175|47197.5|47177.5|47187.5|47167.5|16
1647589170000|2022-03-18 07:39:30|47196.6|47176.6|47185|47165|47196.6|47176.6|47185|47165|1
1647589180000|2022-03-18 07:39:40|47182.5|47162.5|47180|47160|47182.5|47162.5|47180|47160|1
1647589190000|2022-03-18 07:39:50|47181.6|47161.6|47180|47160|47182.5|47162.5|47180|47160|2
1647589200000|2022-03-18 07:40:00|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47175|47155|9
1647589210000|2022-03-18 07:40:10|47182.5|47162.5|47177.5|47157.5|47182.5|47162.5|47175|47155|8
1647589220000|2022-03-18 07:40:20|47190.8|47170.8|47186.6|47166.6|47190.8|47170.8|47186.6|47166.6|2
1647589230000|2022-03-18 07:40:30|47194.1|47174.1|47212.5|47192.5|47212.5|47192.5|47194.1|47174.1|10
1647589240000|2022-03-18 07:40:40|47210|47190|47187.5|47167.5|47210|47190|47187.5|47167.5|3
1647589250000|2022-03-18 07:40:50|47186.6|47166.6|47187.5|47167.5|47187.5|47167.5|47186.6|47166.6|0
1647589260000|2022-03-18 07:41:00|47190|47170|47180|47160|47190|47170|47180|47160|7
1647589270000|2022-03-18 07:41:10|47176.6|47156.6|47184.1|47164.1|47184.1|47164.1|47173.3|47153.3|4
1647589280000|2022-03-18 07:41:20|47182.5|47162.5|47185|47165|47185|47165|47177.5|47157.5|3
1647589290000|2022-03-18 07:41:30|47182.5|47162.5|47187.5|47167.5|47190|47170|47180|47160|2
1647589300000|2022-03-18 07:41:40|47190|47170|47199.1|47179.1|47200|47180|47187.5|47167.5|4
1647589310000|2022-03-18 07:41:50|47197.5|47177.5|47200|47180|47211.6|47191.6|47197.5|47177.5|11
1647589320000|2022-03-18 07:42:00|47202.5|47182.5|47206.6|47186.6|47206.6|47186.6|47202.5|47182.5|0
1647589330000|2022-03-18 07:42:10|47205|47185|47210|47190|47210|47190|47203.3|47183.3|12
1647589340000|2022-03-18 07:42:20|47212.5|47192.5|47208.3|47188.3|47215|47195|47208.3|47188.3|5
1647589350000|2022-03-18 07:42:30|47207.5|47187.5|47215|47195|47215|47195|47207.5|47187.5|0
1647589360000|2022-03-18 07:42:40|47213.3|47193.3|47215|47195|47215|47195|47212.5|47192.5|0
1647589370000|2022-03-18 07:42:50|47220|47200|47217.5|47197.5|47220|47200|47217.5|47197.5|5
1647589380000|2022-03-18 07:43:00|||||||||1
1647589390000|2022-03-18 07:43:10|47220|47200|47222.5|47202.5|47222.5|47202.5|47220|47200|3
1647589400000|2022-03-18 07:43:20|47220|47200|47222.5|47202.5|47222.5|47202.5|47220|47200|3
1647589410000|2022-03-18 07:43:30|47220|47200|47210|47190|47220|47200|47209.1|47189.1|13
1647589420000|2022-03-18 07:43:40|47211.6|47191.6|47212.5|47192.5|47212.5|47192.5|47211.6|47191.6|3
1647589430000|2022-03-18 07:43:50|47210.8|47190.8|47212.5|47192.5|47212.5|47192.5|47210|47190|4
1647589440000|2022-03-18 07:44:00|47210|47190|47210|47190|47215|47195|47210|47190|1
1647589450000|2022-03-18 07:44:10|47208.3|47188.3|47181.6|47161.6|47208.3|47188.3|47181.6|47161.6|7
1647589460000|2022-03-18 07:44:20|47182.5|47162.5|47181.6|47161.6|47182.5|47162.5|47181.6|47161.6|1
1647589470000|2022-03-18 07:44:30|47184.1|47164.1|47187.5|47167.5|47187.5|47167.5|47184.1|47164.1|1
1647589490000|2022-03-18 07:44:50|47190|47170|47189.1|47169.1|47190|47170|47187.5|47167.5|0
1647589500000|2022-03-18 07:45:00|47190|47170|47205|47185|47205|47185|47188.3|47168.3|1
1647589520000|2022-03-18 07:45:20|47203.3|47183.3|47208.3|47188.3|47209.1|47189.1|47200|47180|10
1647589530000|2022-03-18 07:45:30|47207.5|47187.5|47207.5|47187.5|47210|47190|47207.5|47187.5|2
1647589540000|2022-03-18 07:45:40|||||||||1
1647589550000|2022-03-18 07:45:50|47209.1|47189.1|47210|47190|47210|47190|47207.5|47187.5|0
1647589560000|2022-03-18 07:46:00|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|2
1647589570000|2022-03-18 07:46:10|47210|47190|47212.5|47192.5|47215|47195|47210|47190|0
1647589580000|2022-03-18 07:46:20|47210|47190|47208.3|47188.3|47210|47190|47208.3|47188.3|1
1647589600000|2022-03-18 07:46:40|47210|47190|47213.3|47193.3|47213.3|47193.3|47210|47190|3
1647589610000|2022-03-18 07:46:50|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|1
1647589620000|2022-03-18 07:47:00|47210|47190|47192.5|47172.5|47210|47190|47192.5|47172.5|11
1647589630000|2022-03-18 07:47:10|47190|47170|47192.5|47172.5|47195|47175|47190|47170|1
1647589640000|2022-03-18 07:47:20|47194.1|47174.1|47197.5|47177.5|47197.5|47177.5|47192.5|47172.5|3
1647589650000|2022-03-18 07:47:30|47200|47180|47197.5|47177.5|47200|47180|47197.5|47177.5|0
1647589660000|2022-03-18 07:47:40|47202.5|47182.5|47205|47185|47207.5|47187.5|47202.5|47182.5|2
1647589670000|2022-03-18 07:47:50|47203.3|47183.3|47200|47180|47203.3|47183.3|47200|47180|2
1647589680000|2022-03-18 07:48:00|47198.3|47178.3|47204.1|47184.1|47204.1|47184.1|47189.1|47169.1|40
1647589690000|2022-03-18 07:48:10|47202.5|47182.5|47199.1|47179.1|47204.1|47184.1|47199.1|47179.1|1
1647589700000|2022-03-18 07:48:20|47201.6|47181.6|47209.1|47189.1|47210.8|47190.8|47201.6|47181.6|5
1647589710000|2022-03-18 07:48:30|47210|47190|47209.1|47189.1|47211.6|47191.6|47209.1|47189.1|0
1647589720000|2022-03-18 07:48:40|47205.8|47185.8|47196.6|47176.6|47205.8|47185.8|47196.6|47176.6|3
1647589730000|2022-03-18 07:48:50|47187.5|47167.5|47170.8|47150.8|47187.5|47167.5|47166.6|47146.6|14
1647589740000|2022-03-18 07:49:00|47169.1|47149.1|47173.3|47153.3|47173.3|47153.3|47169.1|47149.1|0
1647589750000|2022-03-18 07:49:10|47168.3|47148.3|47195.8|47175.8|47195.8|47175.8|47165.8|47145.8|4
1647589760000|2022-03-18 07:49:20|47194.1|47174.1|47199.1|47179.1|47199.1|47179.1|47194.1|47174.1|3
1647589770000|2022-03-18 07:49:30|47209.1|47189.1|47211.6|47191.6|47211.6|47191.6|47204.1|47184.1|11
1647589780000|2022-03-18 07:49:40|47215|47195|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|1
1647589790000|2022-03-18 07:49:50|47215|47195|47214.1|47194.1|47215|47195|47214.1|47194.1|0
1647589800000|2022-03-18 07:50:00|47211.6|47191.6|47216.6|47196.6|47216.6|47196.6|47211.6|47191.6|4
1647589820000|2022-03-18 07:50:20|47218.3|47198.3|47221.6|47201.6|47221.6|47201.6|47218.3|47198.3|3
1647589830000|2022-03-18 07:50:30|47206.6|47186.6|47199.1|47179.1|47206.6|47186.6|47199.1|47179.1|2
1647589840000|2022-03-18 07:50:40|47191.6|47171.6|47194.1|47174.1|47194.1|47174.1|47189.1|47169.1|5
1647589850000|2022-03-18 07:50:50|47189.1|47169.1|47199.1|47179.1|47199.1|47179.1|47189.1|47169.1|13
1647589860000|2022-03-18 07:51:00|47200.8|47180.8|47211.6|47191.6|47212.5|47192.5|47189.1|47169.1|8
1647589870000|2022-03-18 07:51:10|47220|47200|47221.6|47201.6|47221.6|47201.6|47220|47200|7
1647589880000|2022-03-18 07:51:20|47224.1|47204.1|47224.1|47204.1|47226.6|47206.6|47224.1|47204.1|2
1647589890000|2022-03-18 07:51:30|47225|47205|47226.6|47206.6|47226.6|47206.6|47225|47205|1
1647589900000|2022-03-18 07:51:40|47228.3|47208.3|47235.8|47215.8|47235.8|47215.8|47228.3|47208.3|5
1647589910000|2022-03-18 07:51:50|47237.5|47217.5|47269.1|47249.1|47274.1|47254.1|47237.5|47217.5|14
1647589920000|2022-03-18 07:52:00|47270.8|47250.8|47255|47235|47274.1|47254.1|47255|47235|6
1647589930000|2022-03-18 07:52:10|47255.8|47235.8|47254.1|47234.1|47256.6|47236.6|47251.6|47231.6|0
1647589940000|2022-03-18 07:52:20|47255.8|47235.8|47254.1|47234.1|47264.1|47244.1|47254.1|47234.1|2
1647589950000|2022-03-18 07:52:30|47252.5|47232.5|47246.6|47226.6|47254.1|47234.1|47246.6|47226.6|1
1647589960000|2022-03-18 07:52:40|47245|47225|47233.3|47213.3|47245|47225|47222.5|47202.5|8
1647589970000|2022-03-18 07:52:50|47227.5|47207.5|47224.1|47204.1|47227.5|47207.5|47214.1|47194.1|10
1647589990000|2022-03-18 07:53:10|47226.6|47206.6|47231.6|47211.6|47233.3|47213.3|47226.6|47206.6|2
1647590000000|2022-03-18 07:53:20|47233.3|47213.3|47229.1|47209.1|47234.1|47214.1|47229.1|47209.1|0
1647590010000|2022-03-18 07:53:30|47221.6|47201.6|47211.6|47191.6|47221.6|47201.6|47209.1|47189.1|4
1647590020000|2022-03-18 07:53:40|47210|47190|47183.3|47163.3|47210|47190|47177.5|47157.5|12
1647590030000|2022-03-18 07:53:50|47185.8|47165.8|47185.8|47165.8|47185.8|47165.8|47185.8|47165.8|0
1647590040000|2022-03-18 07:54:00|47186.6|47166.6|47211.6|47191.6|47211.6|47191.6|47186.6|47166.6|3
1647590050000|2022-03-18 07:54:10|47207.5|47187.5|47236.6|47216.6|47236.6|47216.6|47201.6|47181.6|5
1647590060000|2022-03-18 07:54:20|47232.5|47212.5|47227.5|47207.5|47232.5|47212.5|47227.5|47207.5|4
1647590070000|2022-03-18 07:54:30|47225.8|47205.8|47244.1|47224.1|47244.1|47224.1|47225|47205|3
1647590080000|2022-03-18 07:54:40|47246.6|47226.6|47271.6|47251.6|47271.6|47251.6|47246.6|47226.6|10
1647590090000|2022-03-18 07:54:50|47266.6|47246.6|47269.1|47249.1|47271.6|47251.6|47266.6|47246.6|1
1647590100000|2022-03-18 07:55:00|47271.6|47251.6|47274.1|47254.1|47274.1|47254.1|47266.6|47246.6|3
1647590110000|2022-03-18 07:55:10|47275.8|47255.8|47274.1|47254.1|47276.6|47256.6|47274.1|47254.1|1
1647590120000|2022-03-18 07:55:20|47275.8|47255.8|47269.1|47249.1|47275.8|47255.8|47269.1|47249.1|2
1647590130000|2022-03-18 07:55:30|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|3
1647590140000|2022-03-18 07:55:40|47275.8|47255.8|47321.6|47301.6|47321.6|47301.6|47275.8|47255.8|15
1647590150000|2022-03-18 07:55:50|47322.5|47302.5|47319.1|47299.1|47322.5|47302.5|47310.8|47290.8|5
1647590170000|2022-03-18 07:56:10|47316.6|47296.6|47321.6|47301.6|47326.6|47306.6|47316.6|47296.6|20
1647590180000|2022-03-18 07:56:20|47317.5|47297.5|47315|47295|47317.5|47297.5|47315|47295|0
1647590190000|2022-03-18 07:56:30|47314.1|47294.1|47292.5|47272.5|47316.6|47296.6|47292.5|47272.5|10
1647590200000|2022-03-18 07:56:40|47295|47275|47292.5|47272.5|47295|47275|47292.5|47272.5|0
1647590210000|2022-03-18 07:56:50|47287.5|47267.5|47281.6|47261.6|47287.5|47267.5|47279.1|47259.1|4
1647590220000|2022-03-18 07:57:00|47280|47260|47274.1|47254.1|47280|47260|47274.1|47254.1|2
1647590230000|2022-03-18 07:57:10|47275.8|47255.8|47271.6|47251.6|47276.6|47256.6|47271.6|47251.6|0
1647590240000|2022-03-18 07:57:20|47267.5|47247.5|47273.3|47253.3|47273.3|47253.3|47265.8|47245.8|3
1647590250000|2022-03-18 07:57:30|47276.6|47256.6|47276.6|47256.6|47283.3|47263.3|47276.6|47256.6|5
1647590260000|2022-03-18 07:57:40|47279.1|47259.1|47279.1|47259.1|47286.6|47266.6|47279.1|47259.1|4
1647590270000|2022-03-18 07:57:50|47277.5|47257.5|47266.6|47246.6|47277.5|47257.5|47266.6|47246.6|1
1647590280000|2022-03-18 07:58:00|47268.3|47248.3|47289.1|47269.1|47294.1|47274.1|47268.3|47248.3|6
1647590290000|2022-03-18 07:58:10|47287.5|47267.5|47284.1|47264.1|47289.1|47269.1|47284.1|47264.1|1
1647590300000|2022-03-18 07:58:20|47306.6|47286.6|47316.6|47296.6|47321.6|47301.6|47306.6|47286.6|7
1647590310000|2022-03-18 07:58:30|47319.1|47299.1|47320.8|47300.8|47321.6|47301.6|47314.1|47294.1|32
1647590320000|2022-03-18 07:58:40|47323.3|47303.3|47348.3|47328.3|47348.3|47328.3|47323.3|47303.3|4
1647590330000|2022-03-18 07:58:50|47355|47335|47398.3|47378.3|47410.8|47390.8|47355|47335|33
1647590340000|2022-03-18 07:59:00|47400.8|47380.8|47400.8|47380.8|47403.3|47383.3|47365.8|47345.8|22
1647590350000|2022-03-18 07:59:10|47402.5|47382.5|47396.6|47376.6|47403.3|47383.3|47395.8|47375.8|5
1647590360000|2022-03-18 07:59:20|47395.8|47375.8|47383.3|47363.3|47398.3|47378.3|47383.3|47363.3|8
1647590370000|2022-03-18 07:59:30|47380.8|47360.8|47380.8|47360.8|47383.3|47363.3|47378.3|47358.3|4
1647590380000|2022-03-18 07:59:40|47375.8|47355.8|47360.8|47340.8|47375.8|47355.8|47360.8|47340.8|9
1647590390000|2022-03-18 07:59:50|47359.1|47339.1|47273.3|47253.3|47360.8|47340.8|47266.6|47246.6|21
1647590400000|2022-03-18 08:00:00|47270.8|47250.8|47338.3|47318.3|47355|47335|47253.3|47233.3|28
1647590410000|2022-03-18 08:00:10|47348.3|47328.3|47298.3|47278.3|47350|47330|47298.3|47278.3|15
1647590420000|2022-03-18 08:00:20|47300.8|47280.8|47278.3|47258.3|47300.8|47280.8|47278.3|47258.3|13
1647590430000|2022-03-18 08:00:30|47280.8|47260.8|47284.1|47264.1|47284.1|47264.1|47280.8|47260.8|1
1647590440000|2022-03-18 08:00:40|47282.5|47262.5|47278.3|47258.3|47282.5|47262.5|47270.8|47250.8|6
1647590450000|2022-03-18 08:00:50|47281.6|47261.6|47260|47240|47281.6|47261.6|47260|47240|3
1647590460000|2022-03-18 08:01:00|47259.1|47239.1|47240.8|47220.8|47259.1|47239.1|47219.1|47199.1|22
1647590470000|2022-03-18 08:01:10|47235.8|47215.8|47242.5|47222.5|47242.5|47222.5|47230.8|47210.8|2
1647590480000|2022-03-18 08:01:20|47245.8|47225.8|47249.1|47229.1|47249.1|47229.1|47235|47215|3
1647590490000|2022-03-18 08:01:30|47251.6|47231.6|47251.6|47231.6|47254.1|47234.1|47250|47230|1
1647590500000|2022-03-18 08:01:40|47249.1|47229.1|47245|47225|47249.1|47229.1|47245|47225|0
1647590510000|2022-03-18 08:01:50|47243.3|47223.3|47246.6|47226.6|47246.6|47226.6|47240.8|47220.8|0
1647590520000|2022-03-18 08:02:00|47245|47225|47249.1|47229.1|47249.1|47229.1|47244.1|47224.1|1
1647590530000|2022-03-18 08:02:10|47250.8|47230.8|47240|47220|47257.5|47237.5|47240|47220|3
1647590540000|2022-03-18 08:02:20|47242.5|47222.5|47236.6|47216.6|47242.5|47222.5|47236.6|47216.6|1
1647590550000|2022-03-18 08:02:30|47234.1|47214.1|47238.3|47218.3|47238.3|47218.3|47234.1|47214.1|5
1647590560000|2022-03-18 08:02:40|47243.3|47223.3|47239.1|47219.1|47244.1|47224.1|47239.1|47219.1|1
1647590570000|2022-03-18 08:02:50|47243.3|47223.3|47234.1|47214.1|47243.3|47223.3|47234.1|47214.1|0
1647590580000|2022-03-18 08:03:00|47235.8|47215.8|47213.3|47193.3|47243.3|47223.3|47210|47190|15
1647590590000|2022-03-18 08:03:10|47212.5|47192.5|47189.1|47169.1|47212.5|47192.5|47189.1|47169.1|11
1647590600000|2022-03-18 08:03:20|47187.5|47167.5|47172.5|47152.5|47190|47170|47172.5|47152.5|9
1647590610000|2022-03-18 08:03:30|47176.6|47156.6|47159.1|47139.1|47181.6|47161.6|47155|47135|7
1647590620000|2022-03-18 08:03:40|47157.5|47137.5|47152.5|47132.5|47157.5|47137.5|47140|47120|3
1647590630000|2022-03-18 08:03:50|47154.1|47134.1|47155.8|47135.8|47155.8|47135.8|47150.8|47130.8|3
1647590640000|2022-03-18 08:04:00|47150.8|47130.8|47164.1|47144.1|47164.1|47144.1|47150|47130|6
1647590650000|2022-03-18 08:04:10|47165|47145|47165|47145|47165|47145|47165|47145|0
1647590660000|2022-03-18 08:04:20|||||||||2
1647590670000|2022-03-18 08:04:30|47167.5|47147.5|47165|47145|47167.5|47147.5|47165|47145|1
1647590680000|2022-03-18 08:04:40|47170|47150|47177.5|47157.5|47180|47160|47170|47150|0
1647590690000|2022-03-18 08:04:50|47179.1|47159.1|47177.5|47157.5|47179.1|47159.1|47177.5|47157.5|0
1647590700000|2022-03-18 08:05:00|47171.6|47151.6|47167.5|47147.5|47171.6|47151.6|47167.5|47147.5|2
1647590710000|2022-03-18 08:05:10|||||||||2
1647590720000|2022-03-18 08:05:20|47162.5|47142.5|47157.5|47137.5|47162.5|47142.5|47157.5|47137.5|0
1647590730000|2022-03-18 08:05:30|47154.1|47134.1|47155|47135|47157.5|47137.5|47149.1|47129.1|4
1647590740000|2022-03-18 08:05:40|47153.3|47133.3|47145|47125|47153.3|47133.3|47142.5|47122.5|2
1647590750000|2022-03-18 08:05:50|47142.5|47122.5|47140.8|47120.8|47142.5|47122.5|47140|47120|2
1647590760000|2022-03-18 08:06:00|47142.5|47122.5|47149.1|47129.1|47149.1|47129.1|47137.5|47117.5|4
1647590780000|2022-03-18 08:06:20|47147.5|47127.5|47145|47125|47147.5|47127.5|47145|47125|1
1647590790000|2022-03-18 08:06:30|47144.1|47124.1|47140|47120|47144.1|47124.1|47140|47120|1
1647590800000|2022-03-18 08:06:40|47135|47115|47135|47115|47135|47115|47135|47115|1
1647590810000|2022-03-18 08:06:50|47132.5|47112.5|47130|47110|47132.5|47112.5|47130|47110|2
1647590830000|2022-03-18 08:07:10|47158.3|47138.3|47159.1|47139.1|47159.1|47139.1|47158.3|47138.3|4
1647590840000|2022-03-18 08:07:20|47156.6|47136.6|47154.1|47134.1|47156.6|47136.6|47154.1|47134.1|2
1647590850000|2022-03-18 08:07:30|47158.3|47138.3|47164.1|47144.1|47164.1|47144.1|47158.3|47138.3|1
1647590860000|2022-03-18 08:07:40|47160|47140|47178.3|47158.3|47178.3|47158.3|47159.1|47139.1|9
1647590870000|2022-03-18 08:07:50|47180|47160|47173.3|47153.3|47180.8|47160.8|47169.1|47149.1|4
1647590880000|2022-03-18 08:08:00|47169.1|47149.1|47164.1|47144.1|47173.3|47153.3|47160|47140|1
1647590890000|2022-03-18 08:08:10|47162.5|47142.5|47171.6|47151.6|47171.6|47151.6|47159.1|47139.1|2
1647590920000|2022-03-18 08:08:40|47199.1|47179.1|47199.1|47179.1|47213.3|47193.3|47199.1|47179.1|8
1647590930000|2022-03-18 08:08:50|47200.8|47180.8|47199.1|47179.1|47203.3|47183.3|47196.6|47176.6|1
1647590940000|2022-03-18 08:09:00|47196.6|47176.6|47199.1|47179.1|47199.1|47179.1|47194.1|47174.1|0
1647590960000|2022-03-18 08:09:20|47201.6|47181.6|47200|47180|47201.6|47181.6|47199.1|47179.1|0
1647590970000|2022-03-18 08:09:30|47199.1|47179.1|47199.1|47179.1|47204.1|47184.1|47199.1|47179.1|1
1647590980000|2022-03-18 08:09:40|47200.8|47180.8|47199.1|47179.1|47200.8|47180.8|47199.1|47179.1|0
1647591000000|2022-03-18 08:10:00|47200.8|47180.8|47204.1|47184.1|47204.1|47184.1|47200.8|47180.8|0
1647591010000|2022-03-18 08:10:10|47199.1|47179.1|47204.1|47184.1|47204.1|47184.1|47199.1|47179.1|3
1647591020000|2022-03-18 08:10:20|47206.6|47186.6|47208.3|47188.3|47209.1|47189.1|47204.1|47184.1|1
1647591040000|2022-03-18 08:10:40|47210.8|47190.8|47211.6|47191.6|47211.6|47191.6|47209.1|47189.1|1
1647591050000|2022-03-18 08:10:50|47209.1|47189.1|47213.3|47193.3|47213.3|47193.3|47209.1|47189.1|0
1647591060000|2022-03-18 08:11:00|47211.6|47191.6|47211.6|47191.6|47213.3|47193.3|47211.6|47191.6|1
1647591070000|2022-03-18 08:11:10|47213.3|47193.3|47213.3|47193.3|47213.3|47193.3|47211.6|47191.6|0
1647591090000|2022-03-18 08:11:30|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|0
1647591100000|2022-03-18 08:11:40|||||||||1
1647591110000|2022-03-18 08:11:50|47212.5|47192.5|47213.3|47193.3|47213.3|47193.3|47211.6|47191.6|0
1647591120000|2022-03-18 08:12:00|47214.1|47194.1|47210.8|47190.8|47214.1|47194.1|47206.6|47186.6|4
1647591130000|2022-03-18 08:12:10|47213.3|47193.3|47210|47190|47214.1|47194.1|47210|47190|3
1647591140000|2022-03-18 08:12:20|47209.1|47189.1|47209.1|47189.1|47211.6|47191.6|47209.1|47189.1|1
1647591150000|2022-03-18 08:12:30|47211.6|47191.6|47209.1|47189.1|47211.6|47191.6|47209.1|47189.1|2
1647591160000|2022-03-18 08:12:40|47210.8|47190.8|47209.1|47189.1|47211.6|47191.6|47209.1|47189.1|0
1647591170000|2022-03-18 08:12:50|47206.6|47186.6|47201.6|47181.6|47206.6|47186.6|47201.6|47181.6|2
1647591180000|2022-03-18 08:13:00|47200|47180|47214.1|47194.1|47214.1|47194.1|47199.1|47179.1|2
1647591190000|2022-03-18 08:13:10|47211.6|47191.6|47214.1|47194.1|47214.1|47194.1|47211.6|47191.6|1
1647591200000|2022-03-18 08:13:20|47224.1|47204.1|47221.6|47201.6|47229.1|47209.1|47221.6|47201.6|2
1647591210000|2022-03-18 08:13:30|47220|47200|47227.5|47207.5|47229.1|47209.1|47220|47200|2
1647591220000|2022-03-18 08:13:40|47226.6|47206.6|47226.6|47206.6|47229.1|47209.1|47226.6|47206.6|0
1647591230000|2022-03-18 08:13:50|47231.6|47211.6|47222.5|47202.5|47234.1|47214.1|47222.5|47202.5|2
1647591240000|2022-03-18 08:14:00|47220.8|47200.8|47215|47195|47220.8|47200.8|47215|47195|2
1647591250000|2022-03-18 08:14:10|47217.5|47197.5|47220|47200|47220|47200|47217.5|47197.5|0
1647591260000|2022-03-18 08:14:20|47221.6|47201.6|47250.8|47230.8|47250.8|47230.8|47220.8|47200.8|4
1647591270000|2022-03-18 08:14:30|47249.1|47229.1|47248.3|47228.3|47249.1|47229.1|47248.3|47228.3|4
1647591280000|2022-03-18 08:14:40|47245.8|47225.8|47263.3|47243.3|47271.6|47251.6|47245.8|47225.8|12
1647591290000|2022-03-18 08:14:50|47262.5|47242.5|47267.5|47247.5|47267.5|47247.5|47260|47240|9
1647591300000|2022-03-18 08:15:00|47272.5|47252.5|47270|47250|47275|47255|47270|47250|0
1647591320000|2022-03-18 08:15:20|47265|47245|47261.6|47241.6|47265|47245|47258.3|47238.3|3
1647591330000|2022-03-18 08:15:30|47262.5|47242.5|47258.3|47238.3|47267.5|47247.5|47257.5|47237.5|7
1647591340000|2022-03-18 08:15:40|47256.6|47236.6|47250.8|47230.8|47256.6|47236.6|47250.8|47230.8|0
1647591350000|2022-03-18 08:15:50|47251.6|47231.6|47250|47230|47252.5|47232.5|47250|47230|0
1647591360000|2022-03-18 08:16:00|47252.5|47232.5|47240.8|47220.8|47255|47235|47240.8|47220.8|5
1647591370000|2022-03-18 08:16:10|47242.5|47222.5|47237.5|47217.5|47242.5|47222.5|47237.5|47217.5|6
1647591380000|2022-03-18 08:16:20|47236.6|47216.6|47237.5|47217.5|47237.5|47217.5|47235|47215|0
1647591390000|2022-03-18 08:16:30|47235|47215|47252.5|47232.5|47252.5|47232.5|47235|47215|3
1647591400000|2022-03-18 08:16:40|47250|47230|47254.1|47234.1|47254.1|47234.1|47250|47230|0
1647591410000|2022-03-18 08:16:50|47252.5|47232.5|47255|47235|47255|47235|47252.5|47232.5|0
1647591420000|2022-03-18 08:17:00|47250.8|47230.8|47249.1|47229.1|47250.8|47230.8|47249.1|47229.1|0
1647591440000|2022-03-18 08:17:20|47250.8|47230.8|47250.8|47230.8|47250.8|47230.8|47250.8|47230.8|0
1647591450000|2022-03-18 08:17:30|47248.3|47228.3|47250.8|47230.8|47250.8|47230.8|47248.3|47228.3|0
1647591460000|2022-03-18 08:17:40|47249.1|47229.1|47248.3|47228.3|47250.8|47230.8|47248.3|47228.3|0
1647591470000|2022-03-18 08:17:50|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|2
1647591480000|2022-03-18 08:18:00|47240.8|47220.8|47240|47220|47242.5|47222.5|47240|47220|0
1647591490000|2022-03-18 08:18:10|47265|47245|47265|47245|47265|47245|47265|47245|5
1647591500000|2022-03-18 08:18:20|47262.5|47242.5|47265|47245|47266.6|47246.6|47262.5|47242.5|1
1647591510000|2022-03-18 08:18:30|47263.3|47243.3|47263.3|47243.3|47265.8|47245.8|47263.3|47243.3|1
1647591520000|2022-03-18 08:18:40|47265|47245|47267.5|47247.5|47270|47250|47265|47245|4
1647591530000|2022-03-18 08:18:50|47270|47250|47270|47250|47270|47250|47270|47250|0
1647591540000|2022-03-18 08:19:00|47268.3|47248.3|47262.5|47242.5|47269.1|47249.1|47262.5|47242.5|2
1647591550000|2022-03-18 08:19:10|47260.8|47240.8|47259.1|47239.1|47260.8|47240.8|47259.1|47239.1|1
1647591560000|2022-03-18 08:19:20|47257.5|47237.5|47256.6|47236.6|47257.5|47237.5|47256.6|47236.6|1
1647591570000|2022-03-18 08:19:30|47259.1|47239.1|47262.5|47242.5|47264.1|47244.1|47259.1|47239.1|5
1647591580000|2022-03-18 08:19:40|47261.6|47241.6|47274.1|47254.1|47274.1|47254.1|47261.6|47241.6|3
1647591590000|2022-03-18 08:19:50|47275|47255|47282.5|47262.5|47284.1|47264.1|47275|47255|4
1647591600000|2022-03-18 08:20:00|47277.5|47257.5|47252.5|47232.5|47277.5|47257.5|47252.5|47232.5|12
1647591610000|2022-03-18 08:20:10|47243.3|47223.3|47237.5|47217.5|47244.1|47224.1|47235|47215|12
1647591620000|2022-03-18 08:20:20|47239.1|47219.1|47240|47220|47240|47220|47235|47215|4
1647591630000|2022-03-18 08:20:30|||||||||2
1647591640000|2022-03-18 08:20:40|47235|47215|47232.5|47212.5|47235|47215|47230|47210|2
1647591650000|2022-03-18 08:20:50|47230|47210|47225|47205|47230|47210|47225|47205|1
1647591660000|2022-03-18 08:21:00|47226.6|47206.6|47225|47205|47227.5|47207.5|47216.6|47196.6|6
1647591670000|2022-03-18 08:21:10|47225.8|47205.8|47230|47210|47230|47210|47225.8|47205.8|0
1647591680000|2022-03-18 08:21:20|47228.3|47208.3|47230|47210|47230|47210|47225|47205|0
1647591700000|2022-03-18 08:21:40|47245.8|47225.8|47250|47230|47250|47230|47245.8|47225.8|5
1647591710000|2022-03-18 08:21:50|47251.6|47231.6|47260|47240|47260|47240|47250|47230|0
1647591720000|2022-03-18 08:22:00|47261.6|47241.6|47280|47260|47280|47260|47261.6|47241.6|3
1647591730000|2022-03-18 08:22:10|47297.5|47277.5|47297.5|47277.5|47298.3|47278.3|47297.5|47277.5|6
1647591740000|2022-03-18 08:22:20|47300|47280|47320|47300|47325|47305|47300|47280|6
1647591750000|2022-03-18 08:22:30|47322.5|47302.5|47320|47300|47322.5|47302.5|47320|47300|2
1647591760000|2022-03-18 08:22:40|47315|47295|47310|47290|47315|47295|47310|47290|3
1647591770000|2022-03-18 08:22:50|47300|47280|47298.3|47278.3|47300|47280|47298.3|47278.3|0
1647591780000|2022-03-18 08:23:00|47300|47280|47280|47260|47300|47280|47280|47260|2
1647591790000|2022-03-18 08:23:10|47275|47255|47271.6|47251.6|47275|47255|47271.6|47251.6|1
1647591800000|2022-03-18 08:23:20|47269.1|47249.1|47270|47250|47270|47250|47265|47245|1
1647591810000|2022-03-18 08:23:30|47265|47245|47260|47240|47269.1|47249.1|47260|47240|1
1647591820000|2022-03-18 08:23:40|47258.3|47238.3|47257.5|47237.5|47258.3|47238.3|47257.5|47237.5|0
1647591830000|2022-03-18 08:23:50|47259.1|47239.1|47261.6|47241.6|47261.6|47241.6|47259.1|47239.1|1
1647591840000|2022-03-18 08:24:00|47260|47240|47257.5|47237.5|47260|47240|47257.5|47237.5|0
1647591850000|2022-03-18 08:24:10|47255|47235|47237.5|47217.5|47255|47235|47237.5|47217.5|3
1647591860000|2022-03-18 08:24:20|47230|47210|47214.1|47194.1|47230|47210|47214.1|47194.1|6
1647591880000|2022-03-18 08:24:40|47225.8|47205.8|47220|47200|47228.3|47208.3|47217.5|47197.5|7
1647591890000|2022-03-18 08:24:50|47217.5|47197.5|47215|47195|47217.5|47197.5|47215|47195|0
1647591910000|2022-03-18 08:25:10|47210|47190|47205|47185|47210|47190|47203.3|47183.3|5
1647591920000|2022-03-18 08:25:20|47202.5|47182.5|47200|47180|47202.5|47182.5|47200|47180|0
1647591930000|2022-03-18 08:25:30|47195|47175|47197.5|47177.5|47197.5|47177.5|47189.1|47169.1|3
1647591940000|2022-03-18 08:25:40|47195|47175|47197.5|47177.5|47197.5|47177.5|47195|47175|1
1647591960000|2022-03-18 08:26:00|47200|47180|47202.5|47182.5|47202.5|47182.5|47197.5|47177.5|1
1647591970000|2022-03-18 08:26:10|47205|47185|47205|47185|47205|47185|47202.5|47182.5|3
1647591980000|2022-03-18 08:26:20|47203.3|47183.3|47205|47185|47205|47185|47202.5|47182.5|0
1647591990000|2022-03-18 08:26:30|47202.5|47182.5|47190|47170|47202.5|47182.5|47184.1|47164.1|7
1647592000000|2022-03-18 08:26:40|47187.5|47167.5|47182.5|47162.5|47187.5|47167.5|47182.5|47162.5|1
1647592010000|2022-03-18 08:26:50|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|1
1647592020000|2022-03-18 08:27:00|47175|47155|47175|47155|47175|47155|47175|47155|1
1647592030000|2022-03-18 08:27:10|47176.6|47156.6|47177.5|47157.5|47177.5|47157.5|47176.6|47156.6|1
1647592040000|2022-03-18 08:27:20|47175.8|47155.8|47175|47155|47175.8|47155.8|47175|47155|1
1647592050000|2022-03-18 08:27:30|47174.9|47154.9|47177.4|47157.4|47179.9|47159.9|47172.4|47152.4|14
1647592060000|2022-03-18 08:27:40|47178.3|47158.3|47184.9|47164.9|47184.9|47164.9|47177.4|47157.4|0
1647592070000|2022-03-18 08:27:50|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|0
1647592080000|2022-03-18 08:28:00|47184.9|47164.9|47182.4|47162.4|47184.9|47164.9|47182.4|47162.4|3
1647592090000|2022-03-18 08:28:10|47178.3|47158.3|47171.6|47151.6|47178.3|47158.3|47171.6|47151.6|2
1647592100000|2022-03-18 08:28:20|47174.9|47154.9|47167.4|47147.4|47174.9|47154.9|47165.8|47145.8|1
1647592110000|2022-03-18 08:28:30|47169.9|47149.9|47164.9|47144.9|47169.9|47149.9|47164.9|47144.9|0
1647592120000|2022-03-18 08:28:40|47167.4|47147.4|47163.3|47143.3|47167.4|47147.4|47163.3|47143.3|5
1647592140000|2022-03-18 08:29:00|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|1
1647592150000|2022-03-18 08:29:10|47164.1|47144.1|47167.4|47147.4|47167.4|47147.4|47164.1|47144.1|4
1647592160000|2022-03-18 08:29:20|47169.1|47149.1|47171.6|47151.6|47174.1|47154.1|47169.1|47149.1|0
1647592170000|2022-03-18 08:29:30|47169.9|47149.9|47163.3|47143.3|47169.9|47149.9|47163.3|47143.3|6
1647592180000|2022-03-18 08:29:40|47166.6|47146.6|47160.8|47140.8|47166.6|47146.6|47160.8|47140.8|1
1647592200000|2022-03-18 08:30:00|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1647592210000|2022-03-18 08:30:10|47160.8|47140.8|47135.8|47115.8|47160.8|47140.8|47135.8|47115.8|5
1647592220000|2022-03-18 08:30:20|47137.4|47117.4|47139.1|47119.1|47141.6|47121.6|47137.4|47117.4|1
1647592230000|2022-03-18 08:30:30|47139.9|47119.9|47137.4|47117.4|47142.4|47122.4|47137.4|47117.4|0
1647592240000|2022-03-18 08:30:40|47139.1|47119.1|47142.4|47122.4|47142.4|47122.4|47139.1|47119.1|2
1647592250000|2022-03-18 08:30:50|47140.8|47120.8|47141.6|47121.6|47142.4|47122.4|47139.9|47119.9|4
1647592260000|2022-03-18 08:31:00|47142.4|47122.4|47152.4|47132.4|47159.9|47139.9|47139.1|47119.1|18
1647592270000|2022-03-18 08:31:10|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|2
1647592280000|2022-03-18 08:31:20|47154.9|47134.9|47162.4|47142.4|47167.4|47147.4|47154.9|47134.9|7
1647592290000|2022-03-18 08:31:30|||||||||1
1647592300000|2022-03-18 08:31:40|47164.1|47144.1|47167.4|47147.4|47167.4|47147.4|47164.1|47144.1|3
1647592310000|2022-03-18 08:31:50|47165.8|47145.8|47192.4|47172.4|47194.1|47174.1|47164.9|47144.9|12
1647592320000|2022-03-18 08:32:00|47193.3|47173.3|47188.3|47168.3|47197.4|47177.4|47183.3|47163.3|8
1647592330000|2022-03-18 08:32:10|47189.1|47169.1|47159.9|47139.9|47189.9|47169.9|47159.9|47139.9|4
1647592340000|2022-03-18 08:32:20|47161.6|47141.6|47166.6|47146.6|47166.6|47146.6|47161.6|47141.6|1
1647592350000|2022-03-18 08:32:30|47167.4|47147.4|47169.9|47149.9|47169.9|47149.9|47167.4|47147.4|0
1647592360000|2022-03-18 08:32:40|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47165.8|47145.8|0
1647592370000|2022-03-18 08:32:50|47166.6|47146.6|47162.4|47142.4|47167.4|47147.4|47162.4|47142.4|4
1647592380000|2022-03-18 08:33:00|47159.9|47139.9|47162.4|47142.4|47162.4|47142.4|47154.9|47134.9|0
1647592390000|2022-03-18 08:33:10|47159.1|47139.1|47149.9|47129.9|47159.1|47139.1|47149.9|47129.9|1
1647592400000|2022-03-18 08:33:20|47147.4|47127.4|47144.9|47124.9|47147.4|47127.4|47142.4|47122.4|0
1647592410000|2022-03-18 08:33:30|47142.4|47122.4|47129.9|47109.9|47142.4|47122.4|47129.9|47109.9|3
1647592420000|2022-03-18 08:33:40|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|47129.1|47109.1|12
1647592430000|2022-03-18 08:33:50|47131.6|47111.6|47108.3|47088.3|47131.6|47111.6|47108.3|47088.3|11
1647592440000|2022-03-18 08:34:00|47102.4|47082.4|47084.9|47064.9|47102.4|47082.4|47084.9|47064.9|4
1647592450000|2022-03-18 08:34:10|47086.6|47066.6|47097.4|47077.4|47102.4|47082.4|47086.6|47066.6|8
1647592460000|2022-03-18 08:34:20|47099.9|47079.9|47099.9|47079.9|47101.6|47081.6|47099.9|47079.9|0
1647592470000|2022-03-18 08:34:30|47101.6|47081.6|47099.9|47079.9|47101.6|47081.6|47098.3|47078.3|0
1647592480000|2022-03-18 08:34:40|47099.1|47079.1|47085.8|47065.8|47099.9|47079.9|47085.8|47065.8|10
1647592490000|2022-03-18 08:34:50|47082.4|47062.4|47079.9|47059.9|47082.4|47062.4|47074.9|47054.9|5
1647592500000|2022-03-18 08:35:00|47084.1|47064.1|47082.4|47062.4|47084.9|47064.9|47076.6|47056.6|22
1647592510000|2022-03-18 08:35:10|47083.3|47063.3|47082.4|47062.4|47083.3|47063.3|47082.4|47062.4|2
1647592520000|2022-03-18 08:35:20|47079.9|47059.9|47074.1|47054.1|47079.9|47059.9|47072.4|47052.4|6
1647592530000|2022-03-18 08:35:30|47072.4|47052.4|47070.8|47050.8|47072.4|47052.4|47070.8|47050.8|2
1647592540000|2022-03-18 08:35:40|47072.4|47052.4|47079.9|47059.9|47079.9|47059.9|47072.4|47052.4|1
1647592550000|2022-03-18 08:35:50|47081.6|47061.6|47084.9|47064.9|47084.9|47064.9|47081.6|47061.6|0
1647592560000|2022-03-18 08:36:00|47083.3|47063.3|47087.4|47067.4|47087.4|47067.4|47082.4|47062.4|3
1647592570000|2022-03-18 08:36:10|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47077.4|47057.4|4
1647592580000|2022-03-18 08:36:20|47079.9|47059.9|47101.6|47081.6|47101.6|47081.6|47079.9|47059.9|3
1647592590000|2022-03-18 08:36:30|47099.9|47079.9|47104.9|47084.9|47104.9|47084.9|47099.9|47079.9|1
1647592600000|2022-03-18 08:36:40|47109.9|47089.9|47104.9|47084.9|47109.9|47089.9|47104.9|47084.9|0
1647592610000|2022-03-18 08:36:50|47104.1|47084.1|47107.4|47087.4|47107.4|47087.4|47102.4|47082.4|1
1647592620000|2022-03-18 08:37:00|47105.8|47085.8|47105.8|47085.8|47107.4|47087.4|47105.8|47085.8|1
1647592630000|2022-03-18 08:37:10|47107.4|47087.4|47109.9|47089.9|47109.9|47089.9|47107.4|47087.4|0
1647592640000|2022-03-18 08:37:20|47111.6|47091.6|47109.9|47089.9|47111.6|47091.6|47109.9|47089.9|0
1647592650000|2022-03-18 08:37:30|47107.4|47087.4|47089.9|47069.9|47107.4|47087.4|47089.9|47069.9|3
1647592660000|2022-03-18 08:37:40|47092.4|47072.4|47079.9|47059.9|47092.4|47072.4|47079.9|47059.9|4
1647592670000|2022-03-18 08:37:50|47078.3|47058.3|47079.9|47059.9|47084.9|47064.9|47078.3|47058.3|4
1647592680000|2022-03-18 08:38:00|47081.6|47061.6|47079.9|47059.9|47084.9|47064.9|47079.9|47059.9|0
1647592690000|2022-03-18 08:38:10|47084.9|47064.9|47082.4|47062.4|47084.9|47064.9|47081.6|47061.6|1
1647592700000|2022-03-18 08:38:20|47080.8|47060.8|47082.4|47062.4|47084.9|47064.9|47080.8|47060.8|0
1647592710000|2022-03-18 08:38:30|47084.1|47064.1|47082.4|47062.4|47084.9|47064.9|47082.4|47062.4|0
1647592720000|2022-03-18 08:38:40|47084.9|47064.9|47082.4|47062.4|47084.9|47064.9|47082.4|47062.4|2
1647592730000|2022-03-18 08:38:50|47080.8|47060.8|47062.4|47042.4|47080.8|47060.8|47059.9|47039.9|23
1647592740000|2022-03-18 08:39:00|47059.9|47039.9|47062.4|47042.4|47062.4|47042.4|47059.9|47039.9|1
1647592750000|2022-03-18 08:39:10|47059.1|47039.1|47057.4|47037.4|47059.1|47039.1|47057.4|47037.4|2
1647592760000|2022-03-18 08:39:20|47055.8|47035.8|47058.3|47038.3|47058.3|47038.3|47054.9|47034.9|6
1647592770000|2022-03-18 08:39:30|47054.9|47034.9|47055.8|47035.8|47057.4|47037.4|47054.9|47034.9|1
1647592780000|2022-03-18 08:39:40|47054.9|47034.9|47042.4|47022.4|47054.9|47034.9|47042.4|47022.4|5
1647592790000|2022-03-18 08:39:50|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|0
1647592800000|2022-03-18 08:40:00|47039.9|47019.9|47043.3|47023.3|47043.3|47023.3|47039.9|47019.9|4
1647592810000|2022-03-18 08:40:10|47044.1|47024.1|47033.3|47013.3|47044.1|47024.1|47030.8|47010.8|29
1647592820000|2022-03-18 08:40:20|47034.1|47014.1|47035|47015|47040.8|47020.8|47033.3|47013.3|12
1647592830000|2022-03-18 08:40:30|47034.1|47014.1|47030|47010|47034.1|47014.1|47030|47010|3
1647592840000|2022-03-18 08:40:40|47028.3|47008.3|47021.6|47001.6|47028.3|47008.3|47016.6|46996.6|11
1647592850000|2022-03-18 08:40:50|47020|47000|47024.1|47004.1|47024.1|47004.1|47020|47000|5
1647592860000|2022-03-18 08:41:00|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|2
1647592870000|2022-03-18 08:41:10|47028.3|47008.3|47029.1|47009.1|47029.1|47009.1|47026.6|47006.6|0
1647592880000|2022-03-18 08:41:20|47031.6|47011.6|47034.1|47014.1|47034.1|47014.1|47031.6|47011.6|3
1647592890000|2022-03-18 08:41:30|47039.1|47019.1|47044.1|47024.1|47047.5|47027.5|47039.1|47019.1|14
1647592900000|2022-03-18 08:41:40|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|47036.6|47016.6|3
1647592910000|2022-03-18 08:41:50|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|2
1647592920000|2022-03-18 08:42:00|47040|47020|47039.1|47019.1|47040|47020|47036.6|47016.6|2
1647592930000|2022-03-18 08:42:10|47037.4|47017.4|47036.6|47016.6|47037.4|47017.4|47034.1|47014.1|2
1647592940000|2022-03-18 08:42:20|||||||||1
1647592950000|2022-03-18 08:42:30|47038.3|47018.3|47039.1|47019.1|47040.8|47020.8|47038.3|47018.3|1
1647592960000|2022-03-18 08:42:40|47044.1|47024.1|47039.1|47019.1|47044.1|47024.1|47039.1|47019.1|8
1647592980000|2022-03-18 08:43:00|47036.6|47016.6|47036.6|47016.6|47036.6|47016.6|47036.6|47016.6|7
1647592990000|2022-03-18 08:43:10|47038.3|47018.3|47036.6|47016.6|47039.1|47019.1|47036.6|47016.6|1
1647593000000|2022-03-18 08:43:20|47038.3|47018.3|47044.1|47024.1|47044.1|47024.1|47038.3|47018.3|1
1647593020000|2022-03-18 08:43:40|47042.4|47022.4|47044.1|47024.1|47044.1|47024.1|47042.4|47022.4|0
1647593030000|2022-03-18 08:43:50|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|0
1647593040000|2022-03-18 08:44:00|47043.3|47023.3|47039.1|47019.1|47044.1|47024.1|47039.1|47019.1|3
1647593050000|2022-03-18 08:44:10|47037.4|47017.4|47001.6|46981.6|47037.4|47017.4|47001.6|46981.6|7
1647593060000|2022-03-18 08:44:20|46987.4|46967.4|46961.6|46941.6|46987.4|46967.4|46959.1|46939.1|39
1647593070000|2022-03-18 08:44:30|46959.1|46939.1|46941.6|46921.6|46959.1|46939.1|46941.6|46921.6|6
1647593080000|2022-03-18 08:44:40|46939.1|46919.1|46889.9|46869.9|46939.1|46919.1|46881.6|46861.6|26
1647593090000|2022-03-18 08:44:50|46892.4|46872.4|46906.6|46886.6|46918.3|46898.3|46892.4|46872.4|11
1647593100000|2022-03-18 08:45:00|46911.6|46891.6|46929.1|46909.1|46929.1|46909.1|46911.6|46891.6|10
1647593110000|2022-03-18 08:45:10|46927.4|46907.4|46929.1|46909.1|46929.1|46909.1|46924.9|46904.9|5
1647593120000|2022-03-18 08:45:20|46927.4|46907.4|46921.6|46901.6|46927.4|46907.4|46921.6|46901.6|6
1647593130000|2022-03-18 08:45:30|46924.1|46904.1|46949.1|46929.1|46950.8|46930.8|46924.1|46904.1|10
1647593140000|2022-03-18 08:45:40|46947.4|46927.4|46929.1|46909.1|46949.1|46929.1|46929.1|46909.1|4
1647593150000|2022-03-18 08:45:50|46936.6|46916.6|46936.6|46916.6|46936.6|46916.6|46936.6|46916.6|2
1647593160000|2022-03-18 08:46:00|46938.3|46918.3|46899.1|46879.1|46939.1|46919.1|46883.3|46863.3|12
1647593170000|2022-03-18 08:46:10|46896.6|46876.6|46899.9|46879.9|46901.6|46881.6|46889.1|46869.1|7
1647593180000|2022-03-18 08:46:20|46900.8|46880.8|46916.6|46896.6|46916.6|46896.6|46900.8|46880.8|3
1647593190000|2022-03-18 08:46:30|46918.3|46898.3|46929.1|46909.1|46931.6|46911.6|46918.3|46898.3|2
1647593200000|2022-03-18 08:46:40|46929.9|46909.9|46969.9|46949.9|46974.1|46954.1|46924.1|46904.1|22
1647593210000|2022-03-18 08:46:50|46969.1|46949.1|46973.3|46953.3|46973.3|46953.3|46966.6|46946.6|3
1647593220000|2022-03-18 08:47:00|46974.9|46954.9|47014.1|46994.1|47014.1|46994.1|46974.9|46954.9|7
1647593230000|2022-03-18 08:47:10|47012.4|46992.4|47009.1|46989.1|47012.4|46992.4|47004.1|46984.1|6
1647593240000|2022-03-18 08:47:20|47006.6|46986.6|47004.1|46984.1|47006.6|46986.6|47004.1|46984.1|3
1647593250000|2022-03-18 08:47:30|47006.6|46986.6|47006.6|46986.6|47006.6|46986.6|47006.6|46986.6|3
1647593260000|2022-03-18 08:47:40|47005.8|46985.8|47003.3|46983.3|47005.8|46985.8|47003.3|46983.3|2
1647593270000|2022-03-18 08:47:50|47001.6|46981.6|46991.6|46971.6|47001.6|46981.6|46991.6|46971.6|3
1647593280000|2022-03-18 08:48:00|46990.8|46970.8|46986.6|46966.6|46991.6|46971.6|46986.6|46966.6|2
1647593300000|2022-03-18 08:48:20|46984.9|46964.9|46969.1|46949.1|46986.6|46966.6|46969.1|46949.1|2
1647593310000|2022-03-18 08:48:30|46961.6|46941.6|46961.6|46941.6|46964.1|46944.1|46951.6|46931.6|3
1647593320000|2022-03-18 08:48:40|46959.9|46939.9|46951.6|46931.6|46959.9|46939.9|46949.9|46929.9|2
1647593330000|2022-03-18 08:48:50|46949.9|46929.9|46934.1|46914.1|46949.9|46929.9|46934.1|46914.1|8
1647593340000|2022-03-18 08:49:00|46931.6|46911.6|46915.8|46895.8|46934.1|46914.1|46915.8|46895.8|4
1647593350000|2022-03-18 08:49:10|46917.4|46897.4|46914.1|46894.1|46918.3|46898.3|46910.8|46890.8|2
1647593360000|2022-03-18 08:49:20|46916.6|46896.6|46914.1|46894.1|46919.1|46899.1|46914.1|46894.1|7
1647593370000|2022-03-18 08:49:30|46911.6|46891.6|46907.4|46887.4|46911.6|46891.6|46907.4|46887.4|1
1647593380000|2022-03-18 08:49:40|46906.6|46886.6|46891.6|46871.6|46908.3|46888.3|46891.6|46871.6|4
1647593390000|2022-03-18 08:49:50|46889.9|46869.9|46906.6|46886.6|46906.6|46886.6|46889.1|46869.1|4
1647593400000|2022-03-18 08:50:00|46907.4|46887.4|46929.1|46909.1|46929.1|46909.1|46907.4|46887.4|2
1647593410000|2022-03-18 08:50:10|46930.8|46910.8|46959.9|46939.9|46959.9|46939.9|46930.8|46910.8|2
1647593420000|2022-03-18 08:50:20|46958.3|46938.3|46956.6|46936.6|46959.1|46939.1|46952.4|46932.4|2
1647593430000|2022-03-18 08:50:30|46961.6|46941.6|46978.3|46958.3|46978.3|46958.3|46961.6|46941.6|1
1647593440000|2022-03-18 08:50:40|46976.6|46956.6|46955.8|46935.8|46976.6|46956.6|46955.8|46935.8|4
1647593450000|2022-03-18 08:50:50|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|3
1647593460000|2022-03-18 08:51:00|46953.3|46933.3|46953.3|46933.3|46953.3|46933.3|46949.1|46929.1|1
1647593480000|2022-03-18 08:51:20|46951.6|46931.6|46946.6|46926.6|46951.6|46931.6|46946.6|46926.6|2
1647593500000|2022-03-18 08:51:40|46950.8|46930.8|46951.6|46931.6|46954.1|46934.1|46950.8|46930.8|1
1647593510000|2022-03-18 08:51:50|46921.6|46901.6|46911.6|46891.6|46924.1|46904.1|46911.6|46891.6|9
1647593520000|2022-03-18 08:52:00|46914.1|46894.1|46918.3|46898.3|46919.1|46899.1|46914.1|46894.1|2
1647593530000|2022-03-18 08:52:10|46919.1|46899.1|46921.6|46901.6|46921.6|46901.6|46919.1|46899.1|3
1647593540000|2022-03-18 08:52:20|||||||||1
1647593560000|2022-03-18 08:52:40|46920.8|46900.8|46915.8|46895.8|46925.8|46905.8|46915.8|46895.8|12
1647593570000|2022-03-18 08:52:50|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|2
1647593580000|2022-03-18 08:53:00|46916.6|46896.6|46921.6|46901.6|46921.6|46901.6|46914.1|46894.1|2
1647593590000|2022-03-18 08:53:10|46924.1|46904.1|46926.6|46906.6|46926.6|46906.6|46924.1|46904.1|1
1647593600000|2022-03-18 08:53:20|46899.1|46879.1|46890.8|46870.8|46899.1|46879.1|46890.8|46870.8|23
1647593610000|2022-03-18 08:53:30|46889.9|46869.9|46909.1|46889.1|46909.1|46889.1|46889.9|46869.9|2
1647593620000|2022-03-18 08:53:40|46910.8|46890.8|46906.6|46886.6|46910.8|46890.8|46904.1|46884.1|5
1647593630000|2022-03-18 08:53:50|46911.6|46891.6|46909.1|46889.1|46911.6|46891.6|46909.1|46889.1|0
1647593640000|2022-03-18 08:54:00|46911.6|46891.6|46911.6|46891.6|46911.6|46891.6|46911.6|46891.6|1
1647593650000|2022-03-18 08:54:10|46913.3|46893.3|46919.9|46899.9|46919.9|46899.9|46913.3|46893.3|0
1647593660000|2022-03-18 08:54:20|46921.6|46901.6|46921.6|46901.6|46921.6|46901.6|46921.6|46901.6|0
1647593670000|2022-03-18 08:54:30|46923.3|46903.3|46926.6|46906.6|46926.6|46906.6|46923.3|46903.3|0
1647593680000|2022-03-18 08:54:40|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|1
1647593690000|2022-03-18 08:54:50|||||||||1
1647593700000|2022-03-18 08:55:00|46934.1|46914.1|46934.1|46914.1|46934.1|46914.1|46931.6|46911.6|1
1647593710000|2022-03-18 08:55:10|46935.8|46915.8|46893.3|46873.3|46935.8|46915.8|46891.6|46871.6|11
1647593720000|2022-03-18 08:55:20|46894.1|46874.1|46889.1|46869.1|46894.1|46874.1|46889.1|46869.1|0
1647593730000|2022-03-18 08:55:30|46891.6|46871.6|46894.1|46874.1|46894.1|46874.1|46889.1|46869.1|4
1647593740000|2022-03-18 08:55:40|46895.8|46875.8|46911.6|46891.6|46915.8|46895.8|46895.8|46875.8|6
1647593750000|2022-03-18 08:55:50|46914.1|46894.1|46911.6|46891.6|46914.9|46894.9|46911.6|46891.6|0
1647593760000|2022-03-18 08:56:00|46914.1|46894.1|46916.6|46896.6|46916.6|46896.6|46911.6|46891.6|1
1647593770000|2022-03-18 08:56:10|46914.9|46894.9|46929.9|46909.9|46929.9|46909.9|46914.9|46894.9|6
1647593790000|2022-03-18 08:56:30|46932.4|46912.4|46946.6|46926.6|46958.3|46938.3|46932.4|46912.4|9
1647593800000|2022-03-18 08:56:40|46948.3|46928.3|46958.3|46938.3|46958.3|46938.3|46948.3|46928.3|2
1647593810000|2022-03-18 08:56:50|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|2
1647593820000|2022-03-18 08:57:00|46970.8|46950.8|46979.1|46959.1|46979.1|46959.1|46970.8|46950.8|4
1647593830000|2022-03-18 08:57:10|46979.9|46959.9|46981.6|46961.6|46981.6|46961.6|46979.9|46959.9|5
1647593850000|2022-03-18 08:57:30|46984.1|46964.1|46984.1|46964.1|46984.1|46964.1|46984.1|46964.1|1
1647593880000|2022-03-18 08:58:00|46982.4|46962.4|46961.6|46941.6|46982.4|46962.4|46956.6|46936.6|12
1647593890000|2022-03-18 08:58:10|46968.3|46948.3|46976.6|46956.6|46978.3|46958.3|46968.3|46948.3|1
1647593900000|2022-03-18 08:58:20|46970.8|46950.8|46967.4|46947.4|46970.8|46950.8|46964.9|46944.9|2
1647593910000|2022-03-18 08:58:30|46966.6|46946.6|46969.1|46949.1|46969.1|46949.1|46966.6|46946.6|0
1647593940000|2022-03-18 08:59:00|46971.6|46951.6|46974.1|46954.1|46974.1|46954.1|46971.6|46951.6|1
1647593950000|2022-03-18 08:59:10|46976.6|46956.6|46974.1|46954.1|46976.6|46956.6|46974.1|46954.1|2
1647593960000|2022-03-18 08:59:20|46971.6|46951.6|46977.4|46957.4|46977.4|46957.4|46971.6|46951.6|3
1647593970000|2022-03-18 08:59:30|46980.8|46960.8|46962.4|46942.4|46980.8|46960.8|46962.4|46942.4|4
1647593990000|2022-03-18 08:59:50|46959.9|46939.9|46959.9|46939.9|46962.4|46942.4|46959.9|46939.9|0
1647594000000|2022-03-18 09:00:00|46962.4|46942.4|46954.1|46934.1|46964.1|46944.1|46954.1|46934.1|5
1647594010000|2022-03-18 09:00:10|46952.4|46932.4|46961.6|46941.6|46961.6|46941.6|46952.4|46932.4|5
1647594020000|2022-03-18 09:00:20|46959.9|46939.9|46974.1|46954.1|46976.6|46956.6|46956.6|46936.6|12
1647594030000|2022-03-18 09:00:30|46975.8|46955.8|46997.4|46977.4|47000.8|46980.8|46974.1|46954.1|19
1647594040000|2022-03-18 09:00:40|46987.4|46967.4|46981.6|46961.6|46987.4|46967.4|46981.6|46961.6|0
1647594050000|2022-03-18 09:00:50|46980.8|46960.8|46979.1|46959.1|46980.8|46960.8|46971.6|46951.6|1
1647594070000|2022-03-18 09:01:10|46984.9|46964.9|46986.6|46966.6|46988.3|46968.3|46984.9|46964.9|2
1647594080000|2022-03-18 09:01:20|46988.3|46968.3|46993.3|46973.3|46993.3|46973.3|46988.3|46968.3|1
1647594090000|2022-03-18 09:01:30|46995.8|46975.8|46989.1|46969.1|46995.8|46975.8|46989.1|46969.1|2
1647594100000|2022-03-18 09:01:40|46988.3|46968.3|46980.8|46960.8|46988.3|46968.3|46980.8|46960.8|0
1647594110000|2022-03-18 09:01:50|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|46979.1|46959.1|5
1647594120000|2022-03-18 09:02:00|46980.8|46960.8|46985.8|46965.8|46985.8|46965.8|46980.8|46960.8|5
1647594130000|2022-03-18 09:02:10|46986.6|46966.6|46988.3|46968.3|46988.3|46968.3|46986.6|46966.6|0
1647594150000|2022-03-18 09:02:30|46992.4|46972.4|47002.4|46982.4|47002.4|46982.4|46992.4|46972.4|4
1647594160000|2022-03-18 09:02:40|47004.9|46984.9|47010.8|46990.8|47010.8|46990.8|47004.9|46984.9|4
1647594170000|2022-03-18 09:02:50|47015.8|46995.8|47018.3|46998.3|47018.3|46998.3|47013.3|46993.3|10
1647594180000|2022-03-18 09:03:00|47019.9|46999.9|47025.8|47005.8|47025.8|47005.8|47019.9|46999.9|1
1647594190000|2022-03-18 09:03:10|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|6
1647594200000|2022-03-18 09:03:20|47005.8|46985.8|47004.1|46984.1|47005.8|46985.8|47004.1|46984.1|2
1647594210000|2022-03-18 09:03:30|47005.8|46985.8|47003.3|46983.3|47005.8|46985.8|47001.6|46981.6|1
1647594220000|2022-03-18 09:03:40|47004.1|46984.1|47000.8|46980.8|47004.1|46984.1|47000.8|46980.8|11
1647594230000|2022-03-18 09:03:50|46997.4|46977.4|47000.8|46980.8|47000.8|46980.8|46996.6|46976.6|2
1647594240000|2022-03-18 09:04:00|47006.6|46986.6|47007.4|46987.4|47007.4|46987.4|47006.6|46986.6|2
1647594250000|2022-03-18 09:04:10|47013.3|46993.3|47013.3|46993.3|47013.3|46993.3|47013.3|46993.3|2
1647594260000|2022-03-18 09:04:20|47014.1|46994.1|47005.8|46985.8|47016.6|46996.6|47005.8|46985.8|6
1647594280000|2022-03-18 09:04:40|47004.1|46984.1|46995.8|46975.8|47004.1|46984.1|46995.8|46975.8|6
1647594290000|2022-03-18 09:04:50|46994.1|46974.1|46995.8|46975.8|46995.8|46975.8|46994.1|46974.1|2
1647594300000|2022-03-18 09:05:00|46993.3|46973.3|46983.3|46963.3|46993.3|46973.3|46983.3|46963.3|1
1647594310000|2022-03-18 09:05:10|46978.3|46958.3|46968.3|46948.3|46978.3|46958.3|46968.3|46948.3|2
1647594330000|2022-03-18 09:05:30|46966.6|46946.6|46966.6|46946.6|46968.3|46948.3|46966.6|46946.6|4
1647594340000|2022-03-18 09:05:40|46964.1|46944.1|46896.6|46876.6|46966.6|46946.6|46889.1|46869.1|8
1647594350000|2022-03-18 09:05:50|46895.8|46875.8|46896.6|46876.6|46896.6|46876.6|46895.8|46875.8|1
1647594360000|2022-03-18 09:06:00|46899.1|46879.1|46914.1|46894.1|46914.1|46894.1|46899.1|46879.1|3
1647594370000|2022-03-18 09:06:10|46915.8|46895.8|46899.1|46879.1|46916.6|46896.6|46897.4|46877.4|8
1647594380000|2022-03-18 09:06:20|46901.6|46881.6|46905.8|46885.8|46905.8|46885.8|46901.6|46881.6|1
1647594390000|2022-03-18 09:06:30|46906.6|46886.6|46879.9|46859.9|46910.8|46890.8|46879.9|46859.9|4
1647594400000|2022-03-18 09:06:40|46879.1|46859.1|46784.1|46764.1|46879.1|46859.1|46775.8|46755.8|22
1647594410000|2022-03-18 09:06:50|46779.1|46759.1|46739.9|46719.9|46779.1|46759.1|46729.9|46709.9|15
1647594420000|2022-03-18 09:07:00|46742.4|46722.4|46773.3|46753.3|46794.9|46774.9|46742.4|46722.4|36
1647594430000|2022-03-18 09:07:10|46772.4|46752.4|46792.4|46772.4|46804.9|46784.9|46772.4|46752.4|18
1647594440000|2022-03-18 09:07:20|46793.3|46773.3|46824.9|46804.9|46824.9|46804.9|46793.3|46773.3|8
1647594450000|2022-03-18 09:07:30|46838.3|46818.3|46849.1|46829.1|46863.3|46843.3|46838.3|46818.3|114
1647594460000|2022-03-18 09:07:40|46847.4|46827.4|46845.8|46825.8|46847.4|46827.4|46833.3|46813.3|20
1647594470000|2022-03-18 09:07:50|46844.1|46824.1|46847.4|46827.4|46847.4|46827.4|46844.1|46824.1|1
1647594480000|2022-03-18 09:08:00|46844.9|46824.9|46889.1|46869.1|46889.1|46869.1|46844.9|46824.9|8
1647594490000|2022-03-18 09:08:10|46892.4|46872.4|46895.8|46875.8|46895.8|46875.8|46892.4|46872.4|11
1647594500000|2022-03-18 09:08:20|46896.6|46876.6|46896.6|46876.6|46910.8|46890.8|46896.6|46876.6|6
1647594510000|2022-03-18 09:08:30|46897.4|46877.4|46929.1|46909.1|46929.9|46909.9|46897.4|46877.4|3
1647594520000|2022-03-18 09:08:40|46931.6|46911.6|46931.6|46911.6|46931.6|46911.6|46929.1|46909.1|6
1647594530000|2022-03-18 09:08:50|46929.1|46909.1|46929.1|46909.1|46929.1|46909.1|46924.1|46904.1|6
1647594540000|2022-03-18 09:09:00|46933.3|46913.3|46939.9|46919.9|46939.9|46919.9|46933.3|46913.3|4
1647594550000|2022-03-18 09:09:10|46942.4|46922.4|46939.1|46919.1|46949.1|46929.1|46934.1|46914.1|6
1647594560000|2022-03-18 09:09:20|46940.8|46920.8|46941.6|46921.6|46941.6|46921.6|46940.8|46920.8|0
1647594570000|2022-03-18 09:09:30|46947.4|46927.4|46946.6|46926.6|46948.3|46928.3|46945.8|46925.8|4
1647594580000|2022-03-18 09:09:40|46944.9|46924.9|46944.1|46924.1|46944.9|46924.9|46941.6|46921.6|2
1647594590000|2022-03-18 09:09:50|||||||||2
1647594600000|2022-03-18 09:10:00|46934.9|46914.9|46934.1|46914.1|46934.9|46914.9|46934.1|46914.1|3
1647594610000|2022-03-18 09:10:10|46926.6|46906.6|46889.9|46869.9|46926.6|46906.6|46889.9|46869.9|5
1647594620000|2022-03-18 09:10:20|46888.3|46868.3|46859.9|46839.9|46888.3|46868.3|46859.9|46839.9|4
1647594630000|2022-03-18 09:10:30|46863.3|46843.3|46867.4|46847.4|46867.4|46847.4|46863.3|46843.3|3
1647594640000|2022-03-18 09:10:40|46869.1|46849.1|46861.6|46841.6|46869.1|46849.1|46861.6|46841.6|4
1647594650000|2022-03-18 09:10:50|46859.9|46839.9|46857.4|46837.4|46859.9|46839.9|46857.4|46837.4|2
1647594660000|2022-03-18 09:11:00|46856.6|46836.6|46869.1|46849.1|46869.1|46849.1|46856.6|46836.6|3
1647594670000|2022-03-18 09:11:10|46871.6|46851.6|46894.1|46874.1|46894.1|46874.1|46871.6|46851.6|3
1647594680000|2022-03-18 09:11:20|46895.8|46875.8|46901.6|46881.6|46901.6|46881.6|46895.8|46875.8|0
1647594690000|2022-03-18 09:11:30|46904.9|46884.9|46924.1|46904.1|46924.1|46904.1|46904.9|46884.9|8
1647594700000|2022-03-18 09:11:40|46926.6|46906.6|46941.6|46921.6|46941.6|46921.6|46926.6|46906.6|4
1647594710000|2022-03-18 09:11:50|46942.4|46922.4|46941.6|46921.6|46944.1|46924.1|46941.6|46921.6|1
1647594720000|2022-03-18 09:12:00|46946.6|46926.6|46917.4|46897.4|46946.6|46926.6|46917.4|46897.4|2
1647594730000|2022-03-18 09:12:10|46923.3|46903.3|46929.1|46909.1|46929.1|46909.1|46923.3|46903.3|3
1647594740000|2022-03-18 09:12:20|46926.6|46906.6|46926.6|46906.6|46926.6|46906.6|46924.1|46904.1|1
1647594750000|2022-03-18 09:12:30|46928.3|46908.3|46929.1|46909.1|46929.1|46909.1|46926.6|46906.6|2
1647594760000|2022-03-18 09:12:40|46926.6|46906.6|46926.6|46906.6|46929.1|46909.1|46924.1|46904.1|1
1647594770000|2022-03-18 09:12:50|46928.3|46908.3|46924.1|46904.1|46929.1|46909.1|46924.1|46904.1|2
1647594780000|2022-03-18 09:13:00|46921.6|46901.6|46909.1|46889.1|46921.6|46901.6|46908.3|46888.3|3
1647594790000|2022-03-18 09:13:10|46919.1|46899.1|46922.4|46902.4|46929.1|46909.1|46919.1|46899.1|9
1647594800000|2022-03-18 09:13:20|46920.8|46900.8|46919.1|46899.1|46921.6|46901.6|46916.6|46896.6|0
1647594810000|2022-03-18 09:13:30|46916.6|46896.6|46904.1|46884.1|46916.6|46896.6|46904.1|46884.1|3
1647594820000|2022-03-18 09:13:40|46905.8|46885.8|46906.6|46886.6|46909.1|46889.1|46904.1|46884.1|1
1647594830000|2022-03-18 09:13:50|46909.1|46889.1|46902.4|46882.4|46909.1|46889.1|46902.4|46882.4|0
1647594840000|2022-03-18 09:14:00|46914.1|46894.1|46916.6|46896.6|46919.1|46899.1|46914.1|46894.1|7
1647594850000|2022-03-18 09:14:10|46914.9|46894.9|46911.6|46891.6|46915.8|46895.8|46911.6|46891.6|1
1647594860000|2022-03-18 09:14:20|46914.1|46894.1|46914.1|46894.1|46914.1|46894.1|46911.6|46891.6|0
1647594870000|2022-03-18 09:14:30|46911.6|46891.6|46911.6|46891.6|46911.6|46891.6|46911.6|46891.6|0
1647594880000|2022-03-18 09:14:40|46916.6|46896.6|46919.1|46899.1|46926.6|46906.6|46916.6|46896.6|1
1647594900000|2022-03-18 09:15:00|46916.6|46896.6|46916.6|46896.6|46916.6|46896.6|46916.6|46896.6|0
1647594910000|2022-03-18 09:15:10|||||||||2
1647594920000|2022-03-18 09:15:20|46914.9|46894.9|46889.1|46869.1|46914.9|46894.9|46887.4|46867.4|2
1647594930000|2022-03-18 09:15:30|46883.3|46863.3|46881.6|46861.6|46883.3|46863.3|46879.9|46859.9|3
1647594950000|2022-03-18 09:15:50|46894.1|46874.1|46894.1|46874.1|46894.1|46874.1|46891.6|46871.6|0
1647594960000|2022-03-18 09:16:00|46896.6|46876.6|46896.6|46876.6|46896.6|46876.6|46896.6|46876.6|0
1647594970000|2022-03-18 09:16:10|46899.1|46879.1|46899.1|46879.1|46901.6|46881.6|46899.1|46879.1|3
1647594980000|2022-03-18 09:16:20|46900.8|46880.8|46901.6|46881.6|46901.6|46881.6|46900.8|46880.8|0
1647594990000|2022-03-18 09:16:30|46903.3|46883.3|46919.1|46899.1|46934.1|46914.1|46903.3|46883.3|7
1647595000000|2022-03-18 09:16:40|46920.8|46900.8|46921.6|46901.6|46924.1|46904.1|46920.8|46900.8|0
1647595010000|2022-03-18 09:16:50|46923.3|46903.3|46924.1|46904.1|46924.1|46904.1|46923.3|46903.3|0
1647595020000|2022-03-18 09:17:00|46925.8|46905.8|46934.1|46914.1|46935.8|46915.8|46925.8|46905.8|0
1647595030000|2022-03-18 09:17:10|46927.4|46907.4|46909.9|46889.9|46927.4|46907.4|46907.4|46887.4|3
1647595040000|2022-03-18 09:17:20|46906.6|46886.6|46901.6|46881.6|46907.4|46887.4|46901.6|46881.6|0
1647595050000|2022-03-18 09:17:30|46909.1|46889.1|46909.1|46889.1|46909.1|46889.1|46909.1|46889.1|2
1647595060000|2022-03-18 09:17:40|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|46904.1|46884.1|0
1647595080000|2022-03-18 09:18:00|46904.9|46884.9|46924.1|46904.1|46924.1|46904.1|46904.9|46884.9|4
1647595090000|2022-03-18 09:18:10|46925.8|46905.8|46934.1|46914.1|46936.6|46916.6|46924.9|46904.9|0
1647595100000|2022-03-18 09:18:20|46936.6|46916.6|46930.8|46910.8|46939.1|46919.1|46929.1|46909.1|2
1647595110000|2022-03-18 09:18:30|46931.6|46911.6|46929.1|46909.1|46931.6|46911.6|46926.6|46906.6|1
1647595120000|2022-03-18 09:18:40|46925.8|46905.8|46924.1|46904.1|46925.8|46905.8|46924.1|46904.1|0
1647595130000|2022-03-18 09:18:50|46919.9|46899.9|46919.1|46899.1|46919.9|46899.9|46919.1|46899.1|1
1647595140000|2022-03-18 09:19:00|46921.6|46901.6|46924.1|46904.1|46924.1|46904.1|46921.6|46901.6|0
1647595150000|2022-03-18 09:19:10|||||||||1
1647595160000|2022-03-18 09:19:20|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|0
1647595170000|2022-03-18 09:19:30|46931.6|46911.6|46937.4|46917.4|46937.4|46917.4|46931.6|46911.6|0
1647595180000|2022-03-18 09:19:40|46934.9|46914.9|46934.9|46914.9|46934.9|46914.9|46934.9|46914.9|2
1647595190000|2022-03-18 09:19:50|46933.3|46913.3|46928.3|46908.3|46933.3|46913.3|46928.3|46908.3|1
1647595200000|2022-03-18 09:20:00|46925.8|46905.8|46937.4|46917.4|46937.4|46917.4|46925.8|46905.8|0
1647595220000|2022-03-18 09:20:20|46926.6|46906.6|46928.3|46908.3|46928.3|46908.3|46926.6|46906.6|3
1647595230000|2022-03-18 09:20:30|46929.1|46909.1|46924.9|46904.9|46929.1|46909.1|46924.1|46904.1|2
1647595240000|2022-03-18 09:20:40|46929.1|46909.1|46929.9|46909.9|46929.9|46909.9|46924.9|46904.9|1
1647595250000|2022-03-18 09:20:50|46927.4|46907.4|46931.6|46911.6|46931.6|46911.6|46924.9|46904.9|1
1647595260000|2022-03-18 09:21:00|46932.4|46912.4|46929.9|46909.9|46932.4|46912.4|46929.9|46909.9|0
1647595270000|2022-03-18 09:21:10|46927.4|46907.4|46924.9|46904.9|46927.4|46907.4|46924.9|46904.9|0
1647595280000|2022-03-18 09:21:20|46926.6|46906.6|46927.4|46907.4|46927.4|46907.4|46925.8|46905.8|0
1647595290000|2022-03-18 09:21:30|46929.1|46909.1|46936.6|46916.6|46936.6|46916.6|46929.1|46909.1|2
1647595300000|2022-03-18 09:21:40|46937.4|46917.4|46949.9|46929.9|46949.9|46929.9|46937.4|46917.4|4
1647595310000|2022-03-18 09:21:50|46944.9|46924.9|46933.3|46913.3|46944.9|46924.9|46933.3|46913.3|3
1647595320000|2022-03-18 09:22:00|46931.6|46911.6|46922.4|46902.4|46931.6|46911.6|46922.4|46902.4|2
1647595330000|2022-03-18 09:22:10|46919.9|46899.9|46919.9|46899.9|46919.9|46899.9|46919.9|46899.9|1
1647595340000|2022-03-18 09:22:20|46921.6|46901.6|46919.9|46899.9|46922.4|46902.4|46919.9|46899.9|1
1647595350000|2022-03-18 09:22:30|46924.1|46904.1|46924.9|46904.9|46924.9|46904.9|46924.1|46904.1|0
1647595360000|2022-03-18 09:22:40|46926.6|46906.6|46926.6|46906.6|46926.6|46906.6|46926.6|46906.6|2
1647595370000|2022-03-18 09:22:50|46927.4|46907.4|46934.9|46914.9|46934.9|46914.9|46927.4|46907.4|2
1647595380000|2022-03-18 09:23:00|46936.6|46916.6|46937.4|46917.4|46939.9|46919.9|46936.6|46916.6|0
1647595390000|2022-03-18 09:23:10|46942.4|46922.4|46942.4|46922.4|46942.4|46922.4|46942.4|46922.4|2
1647595400000|2022-03-18 09:23:20|46938.3|46918.3|46937.4|46917.4|46938.3|46918.3|46937.4|46917.4|1
1647595410000|2022-03-18 09:23:30|46935.8|46915.8|46932.4|46912.4|46935.8|46915.8|46930.8|46910.8|0
1647595420000|2022-03-18 09:23:40|46930.8|46910.8|46929.9|46909.9|46930.8|46910.8|46929.9|46909.9|0
1647595450000|2022-03-18 09:24:10|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|1
1647595470000|2022-03-18 09:24:30|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|46929.9|46909.9|2
1647595480000|2022-03-18 09:24:40|46932.4|46912.4|46932.4|46912.4|46932.4|46912.4|46932.4|46912.4|2
1647595500000|2022-03-18 09:25:00|46923.3|46903.3|46909.9|46889.9|46923.3|46903.3|46909.9|46889.9|2
1647595510000|2022-03-18 09:25:10|46907.4|46887.4|46895.8|46875.8|46907.4|46887.4|46895.8|46875.8|2
1647595520000|2022-03-18 09:25:20|46893.3|46873.3|46889.9|46869.9|46893.3|46873.3|46884.9|46864.9|2
1647595530000|2022-03-18 09:25:30|46899.9|46879.9|46899.9|46879.9|46900.8|46880.8|46899.9|46879.9|4
1647595540000|2022-03-18 09:25:40|46898.3|46878.3|46892.4|46872.4|46898.3|46878.3|46892.4|46872.4|0
1647595550000|2022-03-18 09:25:50|46890.8|46870.8|46889.1|46869.1|46890.8|46870.8|46889.1|46869.1|0
1647595560000|2022-03-18 09:26:00|46890.8|46870.8|46890.8|46870.8|46890.8|46870.8|46890.8|46870.8|0
1647595570000|2022-03-18 09:26:10|46891.6|46871.6|46914.9|46894.9|46914.9|46894.9|46891.6|46871.6|18
1647595580000|2022-03-18 09:26:20|46912.4|46892.4|46936.6|46916.6|46936.6|46916.6|46909.9|46889.9|3
1647595590000|2022-03-18 09:26:30|46934.9|46914.9|46932.4|46912.4|46934.9|46914.9|46932.4|46912.4|0
1647595600000|2022-03-18 09:26:40|46929.9|46909.9|46932.4|46912.4|46932.4|46912.4|46929.9|46909.9|0
1647595610000|2022-03-18 09:26:50|46930.8|46910.8|46932.4|46912.4|46932.4|46912.4|46930.8|46910.8|1
1647595620000|2022-03-18 09:27:00|46929.9|46909.9|46927.4|46907.4|46929.9|46909.9|46927.4|46907.4|6
1647595630000|2022-03-18 09:27:10|46924.9|46904.9|46927.4|46907.4|46927.4|46907.4|46924.9|46904.9|0
1647595640000|2022-03-18 09:27:20|46929.9|46909.9|46941.6|46921.6|46942.4|46922.4|46929.9|46909.9|1
1647595650000|2022-03-18 09:27:30|46942.4|46922.4|46939.9|46919.9|46944.1|46924.1|46939.9|46919.9|1
1647595660000|2022-03-18 09:27:40|46941.6|46921.6|46944.1|46924.1|46944.1|46924.1|46941.6|46921.6|1
1647595670000|2022-03-18 09:27:50|46948.3|46928.3|46951.6|46931.6|46951.6|46931.6|46948.3|46928.3|2
1647595680000|2022-03-18 09:28:00|46956.6|46936.6|46951.6|46931.6|46956.6|46936.6|46946.6|46926.6|9
1647595690000|2022-03-18 09:28:10|46953.3|46933.3|46954.1|46934.1|46954.1|46934.1|46951.6|46931.6|8
1647595700000|2022-03-18 09:28:20|46955.8|46935.8|46962.4|46942.4|46964.1|46944.1|46955.8|46935.8|0
1647595710000|2022-03-18 09:28:30|46961.6|46941.6|46979.9|46959.9|46983.3|46963.3|46959.1|46939.1|4
1647595720000|2022-03-18 09:28:40|46981.6|46961.6|46983.3|46963.3|46983.3|46963.3|46981.6|46961.6|2
1647595730000|2022-03-18 09:28:50|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|0
1647595740000|2022-03-18 09:29:00|46983.3|46963.3|46988.3|46968.3|46994.1|46974.1|46983.3|46963.3|5
1647595750000|2022-03-18 09:29:10|46990.8|46970.8|46988.3|46968.3|46990.8|46970.8|46988.3|46968.3|0
1647595760000|2022-03-18 09:29:20|||||||||2
1647595770000|2022-03-18 09:29:30|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|5
1647595780000|2022-03-18 09:29:40|46994.1|46974.1|46995.8|46975.8|46995.8|46975.8|46994.1|46974.1|2
1647595790000|2022-03-18 09:29:50|46997.4|46977.4|46995.8|46975.8|46998.3|46978.3|46995.8|46975.8|1
1647595800000|2022-03-18 09:30:00|46997.4|46977.4|47010.8|46990.8|47010.8|46990.8|46995.8|46975.8|9
1647595810000|2022-03-18 09:30:10|47006.6|46986.6|46990.8|46970.8|47008.3|46988.3|46985.8|46965.8|8
1647595820000|2022-03-18 09:30:20|46989.1|46969.1|46983.3|46963.3|46992.4|46972.4|46980.8|46960.8|2
1647595830000|2022-03-18 09:30:30|46985.8|46965.8|47010.8|46990.8|47012.4|46992.4|46985.8|46965.8|9
1647595840000|2022-03-18 09:30:40|47008.3|46988.3|47027.4|47007.4|47027.4|47007.4|46998.3|46978.3|9
1647595850000|2022-03-18 09:30:50|47024.9|47004.9|47030.8|47010.8|47030.8|47010.8|47024.9|47004.9|2
1647595860000|2022-03-18 09:31:00|47029.1|47009.1|47045.8|47025.8|47045.8|47025.8|47023.3|47003.3|5
1647595870000|2022-03-18 09:31:10|47044.1|47024.1|47043.3|47023.3|47044.1|47024.1|47043.3|47023.3|5
1647595880000|2022-03-18 09:31:20|||||||||1
1647595890000|2022-03-18 09:31:30|47041.6|47021.6|47029.1|47009.1|47041.6|47021.6|47028.3|47008.3|1
1647595900000|2022-03-18 09:31:40|47029.9|47009.9|47043.3|47023.3|47043.3|47023.3|47028.3|47008.3|2
1647595910000|2022-03-18 09:31:50|47044.1|47024.1|47045.8|47025.8|47045.8|47025.8|47044.1|47024.1|1
1647595920000|2022-03-18 09:32:00|47047.4|47027.4|47050.8|47030.8|47050.8|47030.8|47047.4|47027.4|2
1647595930000|2022-03-18 09:32:10|47049.1|47029.1|47048.3|47028.3|47050.8|47030.8|47048.3|47028.3|0
1647595940000|2022-03-18 09:32:20|47045.8|47025.8|47049.9|47029.9|47050.8|47030.8|47045.8|47025.8|2
1647595950000|2022-03-18 09:32:30|47046.6|47026.6|47049.9|47029.9|47049.9|47029.9|47046.6|47026.6|1
1647595960000|2022-03-18 09:32:40|47048.3|47028.3|47049.9|47029.9|47049.9|47029.9|47047.4|47027.4|0
1647595970000|2022-03-18 09:32:50|47048.3|47028.3|47045.8|47025.8|47048.3|47028.3|47044.1|47024.1|19
1647595980000|2022-03-18 09:33:00|||||||||1
1647595990000|2022-03-18 09:33:10|47033.3|47013.3|47020.8|47000.8|47033.3|47013.3|47017.4|46997.4|15
1647596000000|2022-03-18 09:33:20|47023.3|47003.3|47021.6|47001.6|47023.3|47003.3|47021.6|47001.6|0
1647596010000|2022-03-18 09:33:30|47020.8|47000.8|47020.8|47000.8|47020.8|47000.8|47020.8|47000.8|6
1647596020000|2022-03-18 09:33:40|47019.1|46999.1|47019.1|46999.1|47019.1|46999.1|47019.1|46999.1|5
1647596030000|2022-03-18 09:33:50|47018.3|46998.3|47033.3|47013.3|47033.3|47013.3|47018.3|46998.3|6
1647596040000|2022-03-18 09:34:00|47028.3|47008.3|47029.9|47009.9|47033.3|47013.3|47028.3|47008.3|2
1647596050000|2022-03-18 09:34:10|47030.8|47010.8|47043.3|47023.3|47045.8|47025.8|47029.1|47009.1|8
1647596060000|2022-03-18 09:34:20|47040.8|47020.8|47043.3|47023.3|47043.3|47023.3|47035.8|47015.8|1
1647596070000|2022-03-18 09:34:30|47044.9|47024.9|47043.3|47023.3|47045.8|47025.8|47043.3|47023.3|0
1647596080000|2022-03-18 09:34:40|47040.8|47020.8|47038.3|47018.3|47040.8|47020.8|47038.3|47018.3|0
1647596090000|2022-03-18 09:34:50|47040.8|47020.8|47043.3|47023.3|47043.3|47023.3|47040.8|47020.8|1
1647596100000|2022-03-18 09:35:00|47044.9|47024.9|47038.3|47018.3|47044.9|47024.9|47038.3|47018.3|0
1647596110000|2022-03-18 09:35:10|47034.9|47014.9|47020.8|47000.8|47034.9|47014.9|47020.8|47000.8|4
1647596120000|2022-03-18 09:35:20|47018.3|46998.3|47018.3|46998.3|47019.9|46999.9|47013.3|46993.3|4
1647596130000|2022-03-18 09:35:30|47019.9|46999.9|47016.6|46996.6|47020.8|47000.8|47015.8|46995.8|0
1647596140000|2022-03-18 09:35:40|47018.3|46998.3|47015.8|46995.8|47018.3|46998.3|47013.3|46993.3|0
1647596150000|2022-03-18 09:35:50|47013.3|46993.3|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|0
1647596160000|2022-03-18 09:36:00|47014.1|46994.1|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|0
1647596170000|2022-03-18 09:36:10|47014.9|46994.9|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|2
1647596180000|2022-03-18 09:36:20|47013.3|46993.3|47010.8|46990.8|47014.1|46994.1|47010.8|46990.8|1
1647596190000|2022-03-18 09:36:30|47012.4|46992.4|47015.8|46995.8|47015.8|46995.8|47012.4|46992.4|0
1647596200000|2022-03-18 09:36:40|47013.3|46993.3|47010.8|46990.8|47013.3|46993.3|47010.8|46990.8|0
1647596210000|2022-03-18 09:36:50|47012.4|46992.4|47015.8|46995.8|47015.8|46995.8|47012.4|46992.4|1
1647596220000|2022-03-18 09:37:00|47013.3|46993.3|47010.8|46990.8|47013.3|46993.3|47010.8|46990.8|1
1647596230000|2022-03-18 09:37:10|47009.1|46989.1|47005.8|46985.8|47009.1|46989.1|47005.8|46985.8|5
1647596240000|2022-03-18 09:37:20|47004.9|46984.9|46997.4|46977.4|47004.9|46984.9|46997.4|46977.4|4
1647596250000|2022-03-18 09:37:30|46995.8|46975.8|47004.1|46984.1|47005.8|46985.8|46994.9|46974.9|2
1647596260000|2022-03-18 09:37:40|47008.3|46988.3|47012.4|46992.4|47012.4|46992.4|47008.3|46988.3|1
1647596270000|2022-03-18 09:37:50|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|47005.8|46985.8|0
1647596280000|2022-03-18 09:38:00|47012.4|46992.4|47008.3|46988.3|47013.3|46993.3|47008.3|46988.3|0
1647596290000|2022-03-18 09:38:10|47006.6|46986.6|47003.3|46983.3|47008.3|46988.3|47003.3|46983.3|0
1647596310000|2022-03-18 09:38:30|47004.9|46984.9|47005.8|46985.8|47005.8|46985.8|47004.9|46984.9|0
1647596320000|2022-03-18 09:38:40|47004.9|46984.9|47003.3|46983.3|47005.8|46985.8|47003.3|46983.3|0
1647596330000|2022-03-18 09:38:50|46998.3|46978.3|46996.6|46976.6|46998.3|46978.3|46996.6|46976.6|1
1647596340000|2022-03-18 09:39:00|46994.1|46974.1|46984.1|46964.1|46994.1|46974.1|46981.6|46961.6|4
1647596360000|2022-03-18 09:39:20|46982.4|46962.4|46979.9|46959.9|46982.4|46962.4|46979.9|46959.9|1
1647596370000|2022-03-18 09:39:30|46977.4|46957.4|46968.3|46948.3|46977.4|46957.4|46968.3|46948.3|3
1647596380000|2022-03-18 09:39:40|46966.6|46946.6|46978.3|46958.3|46978.3|46958.3|46966.6|46946.6|2
1647596390000|2022-03-18 09:39:50|46976.6|46956.6|46985.8|46965.8|46985.8|46965.8|46975.8|46955.8|2
1647596400000|2022-03-18 09:40:00|46986.6|46966.6|46985.8|46965.8|46988.3|46968.3|46985.8|46965.8|1
1647596410000|2022-03-18 09:40:10|46984.1|46964.1|46980.8|46960.8|46984.1|46964.1|46980.8|46960.8|0
1647596420000|2022-03-18 09:40:20|46978.3|46958.3|46982.4|46962.4|46982.4|46962.4|46975.8|46955.8|1
1647596430000|2022-03-18 09:40:30|46985.8|46965.8|46988.3|46968.3|46988.3|46968.3|46985.8|46965.8|0
1647596440000|2022-03-18 09:40:40|46989.9|46969.9|47003.3|46983.3|47004.1|46984.1|46989.9|46969.9|4
1647596450000|2022-03-18 09:40:50|47005.8|46985.8|47003.3|46983.3|47005.8|46985.8|47003.3|46983.3|0
1647596460000|2022-03-18 09:41:00|46999.1|46979.1|46988.3|46968.3|46999.1|46979.1|46988.3|46968.3|2
1647596470000|2022-03-18 09:41:10|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|0
1647596500000|2022-03-18 09:41:40|46988.3|46968.3|46983.3|46963.3|46989.1|46969.1|46983.3|46963.3|1
1647596520000|2022-03-18 09:42:00|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|0
1647596530000|2022-03-18 09:42:10|46982.4|46962.4|46980.8|46960.8|46983.3|46963.3|46980.8|46960.8|0
1647596540000|2022-03-18 09:42:20|46978.3|46958.3|46968.3|46948.3|46978.3|46958.3|46968.3|46948.3|14
1647596550000|2022-03-18 09:42:30|46965.8|46945.8|46959.1|46939.1|46965.8|46945.8|46959.1|46939.1|1
1647596560000|2022-03-18 09:42:40|46956.6|46936.6|46959.1|46939.1|46959.1|46939.1|46956.6|46936.6|3
1647596570000|2022-03-18 09:42:50|46964.9|46944.9|46975.8|46955.8|46977.4|46957.4|46964.9|46944.9|2
1647596580000|2022-03-18 09:43:00|46976.6|46956.6|46983.3|46963.3|46983.3|46963.3|46975.8|46955.8|0
1647596600000|2022-03-18 09:43:20|46984.9|46964.9|46984.9|46964.9|46984.9|46964.9|46980.8|46960.8|0
1647596610000|2022-03-18 09:43:30|46983.3|46963.3|46978.3|46958.3|46983.3|46963.3|46978.3|46958.3|1
1647596630000|2022-03-18 09:43:50|46979.9|46959.9|46980.8|46960.8|46980.8|46960.8|46979.9|46959.9|0
1647596640000|2022-03-18 09:44:00|46983.3|46963.3|46992.4|46972.4|46994.9|46974.9|46983.3|46963.3|1
1647596660000|2022-03-18 09:44:20|46985.8|46965.8|46980.8|46960.8|46985.8|46965.8|46980.8|46960.8|4
1647596670000|2022-03-18 09:44:30|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|1
1647596680000|2022-03-18 09:44:40|46984.9|46964.9|46985.8|46965.8|46988.3|46968.3|46984.9|46964.9|0
1647596690000|2022-03-18 09:44:50|46989.9|46969.9|46993.3|46973.3|46993.3|46973.3|46989.9|46969.9|0
1647596700000|2022-03-18 09:45:00|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|46991.6|46971.6|0
1647596710000|2022-03-18 09:45:10|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|0
1647596720000|2022-03-18 09:45:20|46988.3|46968.3|46983.3|46963.3|46988.3|46968.3|46983.3|46963.3|0
1647596730000|2022-03-18 09:45:30|46981.6|46961.6|46983.3|46963.3|46983.3|46963.3|46980.8|46960.8|1
1647596740000|2022-03-18 09:45:40|46981.6|46961.6|46971.6|46951.6|46981.6|46961.6|46971.6|46951.6|0
1647596750000|2022-03-18 09:45:50|46970.8|46950.8|46963.3|46943.3|46970.8|46950.8|46963.3|46943.3|1
1647596760000|2022-03-18 09:46:00|46965.8|46945.8|46965.8|46945.8|46968.3|46948.3|46965.8|46945.8|0
1647596770000|2022-03-18 09:46:10|46968.3|46948.3|46970.8|46950.8|46970.8|46950.8|46968.3|46948.3|1
1647596780000|2022-03-18 09:46:20|46972.4|46952.4|46974.9|46954.9|46974.9|46954.9|46970.8|46950.8|1
1647596790000|2022-03-18 09:46:30|46973.3|46953.3|46985.8|46965.8|46985.8|46965.8|46972.4|46952.4|0
1647596800000|2022-03-18 09:46:40|46988.3|46968.3|46983.3|46963.3|46988.3|46968.3|46980.8|46960.8|0
1647596810000|2022-03-18 09:46:50|46981.6|46961.6|46980.8|46960.8|46983.3|46963.3|46980.8|46960.8|0
1647596820000|2022-03-18 09:47:00|46979.1|46959.1|46978.3|46958.3|46979.1|46959.1|46978.3|46958.3|1
1647596830000|2022-03-18 09:47:10|46983.3|46963.3|46985.8|46965.8|46985.8|46965.8|46983.3|46963.3|4
1647596840000|2022-03-18 09:47:20|46988.3|46968.3|47008.3|46988.3|47010.8|46990.8|46988.3|46968.3|4
1647596850000|2022-03-18 09:47:30|47009.9|46989.9|47010.8|46990.8|47010.8|46990.8|47009.9|46989.9|1
1647596860000|2022-03-18 09:47:40|47012.4|46992.4|46999.1|46979.1|47012.4|46992.4|46994.1|46974.1|1
1647596870000|2022-03-18 09:47:50|47000.8|46980.8|47001.6|46981.6|47001.6|46981.6|46999.1|46979.1|0
1647596880000|2022-03-18 09:48:00|46996.6|46976.6|47001.6|46981.6|47004.1|46984.1|46996.6|46976.6|2
1647596900000|2022-03-18 09:48:20|47003.3|46983.3|47006.6|46986.6|47006.6|46986.6|47003.3|46983.3|0
1647596910000|2022-03-18 09:48:30|47001.6|46981.6|46993.3|46973.3|47004.1|46984.1|46991.6|46971.6|3
1647596920000|2022-03-18 09:48:40|46994.1|46974.1|46999.1|46979.1|46999.1|46979.1|46994.1|46974.1|1
1647596930000|2022-03-18 09:48:50|47000.8|46980.8|46999.1|46979.1|47000.8|46980.8|46999.1|46979.1|0
1647596940000|2022-03-18 09:49:00|47001.6|46981.6|47004.1|46984.1|47004.1|46984.1|47001.6|46981.6|3
1647596960000|2022-03-18 09:49:20|47001.6|46981.6|47001.6|46981.6|47003.3|46983.3|47001.6|46981.6|1
1647596970000|2022-03-18 09:49:30|47004.1|46984.1|47004.1|46984.1|47004.1|46984.1|47002.4|46982.4|1
1647596990000|2022-03-18 09:49:50|47005.8|46985.8|47009.1|46989.1|47011.6|46991.6|47005.8|46985.8|3
1647597000000|2022-03-18 09:50:00|47011.6|46991.6|47011.6|46991.6|47011.6|46991.6|47011.6|46991.6|0
1647597010000|2022-03-18 09:50:10|47009.9|46989.9|47009.1|46989.1|47009.9|46989.9|47009.1|46989.1|0
1647597020000|2022-03-18 09:50:20|47033.3|47013.3|47034.1|47014.1|47039.1|47019.1|47028.3|47008.3|8
1647597030000|2022-03-18 09:50:30|47039.1|47019.1|47047.4|47027.4|47047.4|47027.4|47039.1|47019.1|3
1647597040000|2022-03-18 09:50:40|47049.1|47029.1|47079.1|47059.1|47079.9|47059.9|47047.4|47027.4|19
1647597050000|2022-03-18 09:50:50|47077.4|47057.4|47090.8|47070.8|47090.8|47070.8|47074.9|47054.9|13
1647597060000|2022-03-18 09:51:00|47085.8|47065.8|47065.8|47045.8|47085.8|47065.8|47065.8|47045.8|10
1647597070000|2022-03-18 09:51:10|47064.9|47044.9|47065.8|47045.8|47070.8|47050.8|47064.9|47044.9|3
1647597080000|2022-03-18 09:51:20|47068.3|47048.3|47079.9|47059.9|47079.9|47059.9|47065.8|47045.8|3
1647597090000|2022-03-18 09:51:30|47082.4|47062.4|47083.3|47063.3|47091.6|47071.6|47082.4|47062.4|2
1647597100000|2022-03-18 09:51:40|47081.6|47061.6|47078.3|47058.3|47083.3|47063.3|47073.3|47053.3|5
1647597110000|2022-03-18 09:51:50|47074.9|47054.9|47073.3|47053.3|47074.9|47054.9|47073.3|47053.3|0
1647597120000|2022-03-18 09:52:00|47070.8|47050.8|47059.9|47039.9|47070.8|47050.8|47053.3|47033.3|4
1647597130000|2022-03-18 09:52:10|47063.3|47043.3|47053.3|47033.3|47063.3|47043.3|47053.3|47033.3|0
1647597140000|2022-03-18 09:52:20|47054.9|47034.9|47055.8|47035.8|47055.8|47035.8|47053.3|47033.3|0
1647597150000|2022-03-18 09:52:30|47053.3|47033.3|47058.3|47038.3|47058.3|47038.3|47048.3|47028.3|6
1647597160000|2022-03-18 09:52:40|47057.4|47037.4|47055.8|47035.8|47058.3|47038.3|47050.8|47030.8|10
1647597170000|2022-03-18 09:52:50|47058.3|47038.3|47055.8|47035.8|47059.9|47039.9|47055.8|47035.8|0
1647597190000|2022-03-18 09:53:10|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|0
1647597210000|2022-03-18 09:53:30|||||||||1
1647597220000|2022-03-18 09:53:40|47058.2|47038.2|47078.2|47058.2|47078.2|47058.2|47058.2|47038.2|3
1647597230000|2022-03-18 09:53:50|47075.7|47055.7|47068.2|47048.2|47075.7|47055.7|47063.2|47043.2|3
1647597240000|2022-03-18 09:54:00|47073.2|47053.2|47076.6|47056.6|47076.6|47056.6|47073.2|47053.2|1
1647597250000|2022-03-18 09:54:10|47087.4|47067.4|47084.9|47064.9|47087.4|47067.4|47084.9|47064.9|4
1647597260000|2022-03-18 09:54:20|47095.7|47075.7|47105.7|47085.7|47105.7|47085.7|47094.1|47074.1|8
1647597270000|2022-03-18 09:54:30|47108.2|47088.2|47112.4|47092.4|47112.4|47092.4|47108.2|47088.2|5
1647597280000|2022-03-18 09:54:40|47115.7|47095.7|47108.2|47088.2|47115.7|47095.7|47108.2|47088.2|4
1647597290000|2022-03-18 09:54:50|47106.6|47086.6|47104.9|47084.9|47106.6|47086.6|47104.9|47084.9|1
1647597300000|2022-03-18 09:55:00|47103.2|47083.2|47098.2|47078.2|47103.2|47083.2|47098.2|47078.2|0
1647597320000|2022-03-18 09:55:20|47096.6|47076.6|47093.2|47073.2|47096.6|47076.6|47090.7|47070.7|1
1647597330000|2022-03-18 09:55:30|47091.6|47071.6|47083.2|47063.2|47099.9|47079.9|47078.2|47058.2|4
1647597340000|2022-03-18 09:55:40|47081.6|47061.6|47078.2|47058.2|47085.7|47065.7|47078.2|47058.2|2
1647597360000|2022-03-18 09:56:00|47063.3|47043.3|47058.2|47038.2|47063.3|47043.3|47056.6|47036.6|3
1647597380000|2022-03-18 09:56:20|||||||||1
1647597390000|2022-03-18 09:56:30|47051.6|47031.6|47048.2|47028.2|47051.6|47031.6|47045.7|47025.7|2
1647597410000|2022-03-18 09:56:50|47049.9|47029.9|47050.7|47030.7|47050.7|47030.7|47049.9|47029.9|1
1647597420000|2022-03-18 09:57:00|47058.2|47038.2|47061.6|47041.6|47061.6|47041.6|47058.2|47038.2|8
1647597430000|2022-03-18 09:57:10|47062.4|47042.4|47063.2|47043.2|47063.2|47043.2|47062.4|47042.4|0
1647597450000|2022-03-18 09:57:30|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|0
1647597460000|2022-03-18 09:57:40|47062.4|47042.4|47065.7|47045.7|47065.7|47045.7|47062.4|47042.4|1
1647597470000|2022-03-18 09:57:50|47067.4|47047.4|47084.1|47064.1|47086.6|47066.6|47067.4|47047.4|2
1647597480000|2022-03-18 09:58:00|47084.9|47064.9|47086.6|47066.6|47086.6|47066.6|47082.4|47062.4|1
1647597490000|2022-03-18 09:58:10|47084.9|47064.9|47070.7|47050.7|47086.6|47066.6|47070.7|47050.7|5
1647597500000|2022-03-18 09:58:20|47068.2|47048.2|47065.7|47045.7|47068.2|47048.2|47065.7|47045.7|0
1647597510000|2022-03-18 09:58:30|47064.1|47044.1|47065.7|47045.7|47065.7|47045.7|47063.2|47043.2|1
1647597520000|2022-03-18 09:58:40|47064.1|47044.1|47065.7|47045.7|47065.7|47045.7|47064.1|47044.1|0
1647597530000|2022-03-18 09:58:50|47063.2|47043.2|47065.7|47045.7|47065.7|47045.7|47063.2|47043.2|0
1647597540000|2022-03-18 09:59:00|||||||||2
1647597550000|2022-03-18 09:59:10|47064.1|47044.1|47065.7|47045.7|47065.7|47045.7|47064.1|47044.1|0
1647597560000|2022-03-18 09:59:20|||||||||3
1647597570000|2022-03-18 09:59:30|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|0
1647597580000|2022-03-18 09:59:40|47055.7|47035.7|47053.2|47033.2|47055.7|47035.7|47053.2|47033.2|1
1647597590000|2022-03-18 09:59:50|47055.7|47035.7|47050.7|47030.7|47055.7|47035.7|47050.7|47030.7|0
1647597600000|2022-03-18 10:00:00|47054.1|47034.1|47055.7|47035.7|47055.7|47035.7|47053.2|47033.2|1
1647597610000|2022-03-18 10:00:10|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|1
1647597660000|2022-03-18 10:01:00|47053.2|47033.2|47050.7|47030.7|47053.2|47033.2|47050.7|47030.7|1
1647597670000|2022-03-18 10:01:10|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47050.7|47030.7|0
1647597680000|2022-03-18 10:01:20|47051.6|47031.6|47050.7|47030.7|47051.6|47031.6|47050.7|47030.7|1
1647597690000|2022-03-18 10:01:30|47049.1|47029.1|47048.2|47028.2|47049.1|47029.1|47048.2|47028.2|2
1647597700000|2022-03-18 10:01:40|47044.1|47024.1|47038.2|47018.2|47044.1|47024.1|47038.2|47018.2|4
1647597710000|2022-03-18 10:01:50|47036.6|47016.6|47030.7|47010.7|47036.6|47016.6|47030.7|47010.7|3
1647597720000|2022-03-18 10:02:00|47034.9|47014.9|47035.7|47015.7|47035.7|47015.7|47034.9|47014.9|0
1647597730000|2022-03-18 10:02:10|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|2
1647597740000|2022-03-18 10:02:20|47027.4|47007.4|47022.4|47002.4|47027.4|47007.4|47022.4|47002.4|4
1647597750000|2022-03-18 10:02:30|47019.1|46999.1|47032.4|47012.4|47034.9|47014.9|47013.2|46993.2|4
1647597760000|2022-03-18 10:02:40|47034.1|47014.1|47038.2|47018.2|47038.2|47018.2|47034.1|47014.1|1
1647597770000|2022-03-18 10:02:50|47043.2|47023.2|47043.2|47023.2|47044.9|47024.9|47043.2|47023.2|0
1647597780000|2022-03-18 10:03:00|47045.7|47025.7|47045.7|47025.7|47048.2|47028.2|47043.2|47023.2|0
1647597790000|2022-03-18 10:03:10|47048.2|47028.2|47038.2|47018.2|47048.2|47028.2|47038.2|47018.2|1
1647597800000|2022-03-18 10:03:20|47039.9|47019.9|47025.7|47005.7|47039.9|47019.9|47025.7|47005.7|0
1647597810000|2022-03-18 10:03:30|47026.6|47006.6|47025.7|47005.7|47028.2|47008.2|47025.7|47005.7|0
1647597820000|2022-03-18 10:03:40|47027.4|47007.4|47023.2|47003.2|47027.4|47007.4|47023.2|47003.2|0
1647597830000|2022-03-18 10:03:50|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|0
1647597850000|2022-03-18 10:04:10|47022.4|47002.4|47023.2|47003.2|47024.9|47004.9|47022.4|47002.4|3
1647597860000|2022-03-18 10:04:20|47021.6|47001.6|47020.7|47000.7|47023.2|47003.2|47020.7|47000.7|0
1647597870000|2022-03-18 10:04:30|47022.4|47002.4|47048.2|47028.2|47048.2|47028.2|47020.7|47000.7|2
1647597880000|2022-03-18 10:04:40|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|0
1647597890000|2022-03-18 10:04:50|47065.7|47045.7|47070.7|47050.7|47070.7|47050.7|47065.7|47045.7|7
1647597900000|2022-03-18 10:05:00|47078.2|47058.2|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|0
1647597910000|2022-03-18 10:05:10|47079.9|47059.9|47076.6|47056.6|47079.9|47059.9|47076.6|47056.6|2
1647597920000|2022-03-18 10:05:20|47075.7|47055.7|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|2
1647597930000|2022-03-18 10:05:30|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647597940000|2022-03-18 10:05:40|47083.2|47063.2|47084.1|47064.1|47084.1|47064.1|47083.2|47063.2|2
1647597950000|2022-03-18 10:05:50|47085.7|47065.7|47088.2|47068.2|47090.7|47070.7|47085.7|47065.7|3
1647597960000|2022-03-18 10:06:00|47089.9|47069.9|47088.2|47068.2|47089.9|47069.9|47088.2|47068.2|0
1647597970000|2022-03-18 10:06:10|47090.7|47070.7|47102.4|47082.4|47102.4|47082.4|47090.7|47070.7|4
1647597980000|2022-03-18 10:06:20|47100.7|47080.7|47085.7|47065.7|47100.7|47080.7|47085.7|47065.7|2
1647597990000|2022-03-18 10:06:30|47081.6|47061.6|47083.2|47063.2|47083.2|47063.2|47080.7|47060.7|0
1647598020000|2022-03-18 10:07:00|47079.9|47059.9|47078.2|47058.2|47079.9|47059.9|47078.2|47058.2|1
1647598030000|2022-03-18 10:07:10|47101.6|47081.6|47104.1|47084.1|47104.1|47084.1|47101.6|47081.6|5
1647598040000|2022-03-18 10:07:20|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|47103.2|47083.2|0
1647598050000|2022-03-18 10:07:30|47103.2|47083.2|47108.2|47088.2|47108.2|47088.2|47103.2|47083.2|2
1647598060000|2022-03-18 10:07:40|47109.9|47089.9|47110.7|47090.7|47110.7|47090.7|47109.9|47089.9|1
1647598070000|2022-03-18 10:07:50|47114.9|47094.9|47110.7|47090.7|47123.2|47103.2|47110.7|47090.7|17
1647598080000|2022-03-18 10:08:00|47108.2|47088.2|47101.6|47081.6|47108.2|47088.2|47101.6|47081.6|1
1647598090000|2022-03-18 10:08:10|47100.7|47080.7|47104.9|47084.9|47105.7|47085.7|47100.7|47080.7|0
1647598100000|2022-03-18 10:08:20|47104.1|47084.1|47100.7|47080.7|47104.9|47084.9|47100.7|47080.7|1
1647598110000|2022-03-18 10:08:30|47099.1|47079.1|47091.6|47071.6|47099.1|47079.1|47091.6|47071.6|0
1647598120000|2022-03-18 10:08:40|47093.2|47073.2|47090.7|47070.7|47093.2|47073.2|47090.7|47070.7|0
1647598130000|2022-03-18 10:08:50|47089.1|47069.1|47089.9|47069.9|47089.9|47069.9|47089.1|47069.1|0
1647598140000|2022-03-18 10:09:00|47090.7|47070.7|47088.2|47068.2|47090.7|47070.7|47086.6|47066.6|2
1647598150000|2022-03-18 10:09:10|47089.9|47069.9|47090.7|47070.7|47090.7|47070.7|47089.9|47069.9|0
1647598160000|2022-03-18 10:09:20|47089.1|47069.1|47088.2|47068.2|47089.1|47069.1|47088.2|47068.2|3
1647598170000|2022-03-18 10:09:30|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|1
1647598190000|2022-03-18 10:09:50|47095.7|47075.7|47098.2|47078.2|47098.2|47078.2|47095.7|47075.7|2
1647598200000|2022-03-18 10:10:00|47099.9|47079.9|47119.1|47099.1|47121.6|47101.6|47099.9|47079.9|6
1647598210000|2022-03-18 10:10:10|47113.2|47093.2|47108.2|47088.2|47113.2|47093.2|47105.7|47085.7|2
1647598220000|2022-03-18 10:10:20|||||||||1
1647598230000|2022-03-18 10:10:30|47111.6|47091.6|47110.7|47090.7|47113.2|47093.2|47110.7|47090.7|3
1647598240000|2022-03-18 10:10:40|47112.4|47092.4|47113.2|47093.2|47113.2|47093.2|47110.7|47090.7|0
1647598250000|2022-03-18 10:10:50|47114.1|47094.1|47120.7|47100.7|47120.7|47100.7|47114.1|47094.1|2
1647598260000|2022-03-18 10:11:00|47119.9|47099.9|47101.6|47081.6|47119.9|47099.9|47101.6|47081.6|2
1647598270000|2022-03-18 10:11:10|47099.1|47079.1|47096.6|47076.6|47100.7|47080.7|47096.6|47076.6|0
1647598280000|2022-03-18 10:11:20|47095.7|47075.7|47088.2|47068.2|47095.7|47075.7|47088.2|47068.2|2
1647598290000|2022-03-18 10:11:30|47086.6|47066.6|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|0
1647598300000|2022-03-18 10:11:40|47084.9|47064.9|47083.2|47063.2|47085.7|47065.7|47083.2|47063.2|0
1647598320000|2022-03-18 10:12:00|47081.6|47061.6|47083.2|47063.2|47083.2|47063.2|47080.7|47060.7|0
1647598330000|2022-03-18 10:12:10|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|0
1647598360000|2022-03-18 10:12:40|47079.9|47059.9|47080.7|47060.7|47080.7|47060.7|47079.9|47059.9|0
1647598370000|2022-03-18 10:12:50|||||||||3
1647598380000|2022-03-18 10:13:00|47079.1|47059.1|47069.9|47049.9|47079.1|47059.1|47069.9|47049.9|2
1647598390000|2022-03-18 10:13:10|47069.1|47049.1|47066.6|47046.6|47069.1|47049.1|47066.6|47046.6|1
1647598400000|2022-03-18 10:13:20|47065.7|47045.7|47068.2|47048.2|47068.2|47048.2|47065.7|47045.7|0
1647598420000|2022-03-18 10:13:40|47066.6|47046.6|47068.2|47048.2|47068.2|47048.2|47065.7|47045.7|0
1647598430000|2022-03-18 10:13:50|47066.6|47046.6|47068.2|47048.2|47068.2|47048.2|47066.6|47046.6|0
1647598440000|2022-03-18 10:14:00|47069.9|47049.9|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|1
1647598450000|2022-03-18 10:14:10|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47060.7|47040.7|0
1647598460000|2022-03-18 10:14:20|47061.6|47041.6|47055.7|47035.7|47061.6|47041.6|47055.7|47035.7|2
1647598470000|2022-03-18 10:14:30|47054.9|47034.9|47053.2|47033.2|47054.9|47034.9|47038.2|47018.2|4
1647598480000|2022-03-18 10:14:40|47055.7|47035.7|47057.4|47037.4|47057.4|47037.4|47055.7|47035.7|3
1647598490000|2022-03-18 10:14:50|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|0
1647598500000|2022-03-18 10:15:00|47056.6|47036.6|47055.7|47035.7|47057.4|47037.4|47054.9|47034.9|0
1647598510000|2022-03-18 10:15:10|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|47043.2|47023.2|4
1647598520000|2022-03-18 10:15:20|47059.9|47039.9|47064.9|47044.9|47064.9|47044.9|47059.9|47039.9|4
1647598530000|2022-03-18 10:15:30|47065.7|47045.7|47068.2|47048.2|47069.1|47049.1|47065.7|47045.7|2
1647598540000|2022-03-18 10:15:40|47065.7|47045.7|47068.2|47048.2|47070.7|47050.7|47065.7|47045.7|0
1647598550000|2022-03-18 10:15:50|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|0
1647598560000|2022-03-18 10:16:00|47059.1|47039.1|47063.2|47043.2|47063.2|47043.2|47059.1|47039.1|2
1647598570000|2022-03-18 10:16:10|47064.9|47044.9|47068.2|47048.2|47068.2|47048.2|47063.2|47043.2|0
1647598580000|2022-03-18 10:16:20|47070.7|47050.7|47073.2|47053.2|47073.2|47053.2|47070.7|47050.7|3
1647598590000|2022-03-18 10:16:30|47071.6|47051.6|47073.2|47053.2|47074.9|47054.9|47071.6|47051.6|0
1647598600000|2022-03-18 10:16:40|47066.6|47046.6|47074.9|47054.9|47074.9|47054.9|47063.2|47043.2|8
1647598610000|2022-03-18 10:16:50|47083.2|47063.2|47088.2|47068.2|47088.2|47068.2|47083.2|47063.2|1
1647598620000|2022-03-18 10:17:00|47090.7|47070.7|47088.2|47068.2|47093.2|47073.2|47083.2|47063.2|1
1647598630000|2022-03-18 10:17:10|47090.7|47070.7|47092.4|47072.4|47092.4|47072.4|47090.7|47070.7|1
1647598640000|2022-03-18 10:17:20|47093.2|47073.2|47100.7|47080.7|47100.7|47080.7|47093.2|47073.2|0
1647598650000|2022-03-18 10:17:30|47102.4|47082.4|47100.7|47080.7|47102.4|47082.4|47100.7|47080.7|1
1647598690000|2022-03-18 10:18:10|47108.2|47088.2|47095.7|47075.7|47110.7|47090.7|47095.7|47075.7|14
1647598700000|2022-03-18 10:18:20|47093.2|47073.2|47100.7|47080.7|47103.2|47083.2|47093.2|47073.2|3
1647598710000|2022-03-18 10:18:30|47099.1|47079.1|47090.7|47070.7|47099.1|47079.1|47090.7|47070.7|1
1647598740000|2022-03-18 10:19:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647598750000|2022-03-18 10:19:10|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|4
1647598780000|2022-03-18 10:19:40|47069.9|47049.9|47068.2|47048.2|47073.2|47053.2|47068.2|47048.2|1
1647598790000|2022-03-18 10:19:50|47066.6|47046.6|47065.7|47045.7|47077.4|47057.4|47065.7|47045.7|7
1647598800000|2022-03-18 10:20:00|47067.4|47047.4|47068.2|47048.2|47068.2|47048.2|47066.6|47046.6|0
1647598810000|2022-03-18 10:20:10|47069.1|47049.1|47073.2|47053.2|47073.2|47053.2|47068.2|47048.2|0
1647598820000|2022-03-18 10:20:20|47071.6|47051.6|47068.2|47048.2|47073.2|47053.2|47068.2|47048.2|0
1647598840000|2022-03-18 10:20:40|47069.9|47049.9|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|2
1647598850000|2022-03-18 10:20:50|47070.7|47050.7|47035.7|47015.7|47070.7|47050.7|47030.7|47010.7|5
1647598870000|2022-03-18 10:21:10|47037.4|47017.4|47053.2|47033.2|47055.7|47035.7|47035.7|47015.7|6
1647598890000|2022-03-18 10:21:30|47050.7|47030.7|47053.2|47033.2|47053.2|47033.2|47048.2|47028.2|0
1647598900000|2022-03-18 10:21:40|47051.6|47031.6|47050.7|47030.7|47051.6|47031.6|47050.7|47030.7|1
1647598910000|2022-03-18 10:21:50|47053.2|47033.2|47050.7|47030.7|47053.2|47033.2|47050.7|47030.7|0
1647598920000|2022-03-18 10:22:00|47051.6|47031.6|47050.7|47030.7|47051.6|47031.6|47049.1|47029.1|2
1647598930000|2022-03-18 10:22:10|47052.4|47032.4|47050.7|47030.7|47053.2|47033.2|47050.7|47030.7|0
1647598940000|2022-03-18 10:22:20|47048.2|47028.2|47047.4|47027.4|47048.2|47028.2|47045.7|47025.7|4
1647598950000|2022-03-18 10:22:30|47048.2|47028.2|47053.2|47033.2|47053.2|47033.2|47048.2|47028.2|2
1647598960000|2022-03-18 10:22:40|47054.9|47034.9|47054.9|47034.9|47057.4|47037.4|47054.9|47034.9|1
1647598970000|2022-03-18 10:22:50|47057.4|47037.4|47064.9|47044.9|47064.9|47044.9|47057.4|47037.4|1
1647598980000|2022-03-18 10:23:00|47066.6|47046.6|47064.9|47044.9|47067.4|47047.4|47064.9|47044.9|1
1647598990000|2022-03-18 10:23:10|47061.6|47041.6|47063.2|47043.2|47063.2|47043.2|47061.6|47041.6|3
1647599030000|2022-03-18 10:23:50|47061.6|47041.6|47050.7|47030.7|47061.6|47041.6|47050.7|47030.7|2
1647599040000|2022-03-18 10:24:00|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|0
1647599050000|2022-03-18 10:24:10|47049.9|47029.9|47048.2|47028.2|47050.7|47030.7|47048.2|47028.2|0
1647599070000|2022-03-18 10:24:30|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|2
1647599100000|2022-03-18 10:25:00|47054.9|47034.9|47060.7|47040.7|47060.7|47040.7|47054.9|47034.9|1
1647599110000|2022-03-18 10:25:10|47063.2|47043.2|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|0
1647599120000|2022-03-18 10:25:20|47063.2|47043.2|47061.6|47041.6|47063.2|47043.2|47060.7|47040.7|1
1647599130000|2022-03-18 10:25:30|47060.7|47040.7|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|0
1647599140000|2022-03-18 10:25:40|47063.2|47043.2|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|2
1647599150000|2022-03-18 10:25:50|47063.2|47043.2|47060.7|47040.7|47063.2|47043.2|47060.7|47040.7|2
1647599160000|2022-03-18 10:26:00|47074.9|47054.9|47075.7|47055.7|47078.2|47058.2|47073.2|47053.2|3
1647599170000|2022-03-18 10:26:10|47082.4|47062.4|47085.7|47065.7|47085.7|47065.7|47082.4|47062.4|3
1647599180000|2022-03-18 10:26:20|47094.9|47074.9|47095.7|47075.7|47095.7|47075.7|47094.9|47074.9|1
1647599200000|2022-03-18 10:26:40|47094.1|47074.1|47090.8|47070.8|47094.1|47074.1|47090.8|47070.8|2
1647599210000|2022-03-18 10:26:50|47089.1|47069.1|47090.7|47070.7|47093.2|47073.2|47089.1|47069.1|1
1647599220000|2022-03-18 10:27:00|47093.2|47073.2|47095.7|47075.7|47095.7|47075.7|47090.7|47070.7|1
1647599230000|2022-03-18 10:27:10|47094.1|47074.1|47095.7|47075.7|47095.7|47075.7|47090.7|47070.7|0
1647599240000|2022-03-18 10:27:20|47094.1|47074.1|47094.9|47074.9|47095.7|47075.7|47090.7|47070.7|1
1647599250000|2022-03-18 10:27:30|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|0
1647599260000|2022-03-18 10:27:40|47093.2|47073.2|47095.7|47075.7|47095.7|47075.7|47093.2|47073.2|0
1647599280000|2022-03-18 10:28:00|47094.1|47074.1|47088.2|47068.2|47094.1|47074.1|47088.2|47068.2|4
1647599290000|2022-03-18 10:28:10|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|1
1647599300000|2022-03-18 10:28:20|47089.9|47069.9|47088.2|47068.2|47089.9|47069.9|47088.2|47068.2|0
1647599310000|2022-03-18 10:28:30|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47088.2|47068.2|0
1647599320000|2022-03-18 10:28:40|47089.1|47069.1|47098.2|47078.2|47099.1|47079.1|47088.2|47068.2|5
1647599330000|2022-03-18 10:28:50|47099.9|47079.9|47100.7|47080.7|47100.7|47080.7|47098.2|47078.2|2
1647599340000|2022-03-18 10:29:00|||||||||1
1647599350000|2022-03-18 10:29:10|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|0
1647599360000|2022-03-18 10:29:20|47107.4|47087.4|47109.9|47089.9|47109.9|47089.9|47107.4|47087.4|2
1647599370000|2022-03-18 10:29:30|47109.1|47089.1|47108.2|47088.2|47109.1|47089.1|47108.2|47088.2|1
1647599380000|2022-03-18 10:29:40|47109.9|47089.9|47113.2|47093.2|47113.2|47093.2|47109.9|47089.9|0
1647599390000|2022-03-18 10:29:50|47108.2|47088.2|47106.6|47086.6|47108.2|47088.2|47105.7|47085.7|0
1647599400000|2022-03-18 10:30:00|47105.7|47085.7|47100.7|47080.7|47108.2|47088.2|47100.7|47080.7|0
1647599410000|2022-03-18 10:30:10|47099.1|47079.1|47100.7|47080.7|47100.7|47080.7|47098.2|47078.2|0
1647599420000|2022-03-18 10:30:20|47103.2|47083.2|47135.7|47115.7|47135.7|47115.7|47103.2|47083.2|8
1647599430000|2022-03-18 10:30:30|47138.2|47118.2|47138.2|47118.2|47138.2|47118.2|47135.7|47115.7|1
1647599440000|2022-03-18 10:30:40|47133.2|47113.2|47130.7|47110.7|47133.2|47113.2|47130.7|47110.7|2
1647599470000|2022-03-18 10:31:10|47129.1|47109.1|47123.2|47103.2|47130.7|47110.7|47123.2|47103.2|2
1647599480000|2022-03-18 10:31:20|47120.7|47100.7|47120.7|47100.7|47120.7|47100.7|47118.2|47098.2|1
1647599490000|2022-03-18 10:31:30|47119.1|47099.1|47123.2|47103.2|47123.2|47103.2|47119.1|47099.1|2
1647599500000|2022-03-18 10:31:40|47124.1|47104.1|47138.2|47118.2|47138.2|47118.2|47124.1|47104.1|2
1647599510000|2022-03-18 10:31:50|47140.7|47120.7|47169.1|47149.1|47169.1|47149.1|47140.7|47120.7|5
1647599520000|2022-03-18 10:32:00|47171.6|47151.6|47160.7|47140.7|47171.6|47151.6|47160.7|47140.7|1
1647599530000|2022-03-18 10:32:10|47162.4|47142.4|47160.7|47140.7|47163.2|47143.2|47160.7|47140.7|1
1647599540000|2022-03-18 10:32:20|47163.2|47143.2|47163.2|47143.2|47163.2|47143.2|47163.2|47143.2|0
1647599550000|2022-03-18 10:32:30|47161.6|47141.6|47165.7|47145.7|47165.7|47145.7|47160.7|47140.7|1
1647599560000|2022-03-18 10:32:40|47164.9|47144.9|47165.7|47145.7|47165.7|47145.7|47162.4|47142.4|1
1647599570000|2022-03-18 10:32:50|47163.2|47143.2|47165.7|47145.7|47168.2|47148.2|47163.2|47143.2|5
1647599580000|2022-03-18 10:33:00|47164.1|47144.1|47148.2|47128.2|47164.1|47144.1|47148.2|47128.2|13
1647599590000|2022-03-18 10:33:10|47146.6|47126.6|47143.2|47123.2|47148.2|47128.2|47143.2|47123.2|0
1647599610000|2022-03-18 10:33:30|47137.4|47117.4|47124.1|47104.1|47137.4|47117.4|47124.1|47104.1|2
1647599620000|2022-03-18 10:33:40|47124.9|47104.9|47123.2|47103.2|47128.2|47108.2|47123.2|47103.2|0
1647599630000|2022-03-18 10:33:50|47124.1|47104.1|47125.7|47105.7|47128.2|47108.2|47123.2|47103.2|0
1647599640000|2022-03-18 10:34:00|47126.6|47106.6|47128.2|47108.2|47128.2|47108.2|47125.7|47105.7|0
1647599650000|2022-03-18 10:34:10|47126.6|47106.6|47125.7|47105.7|47126.6|47106.6|47125.7|47105.7|0
1647599660000|2022-03-18 10:34:20|47123.2|47103.2|47119.9|47099.9|47123.2|47103.2|47118.2|47098.2|2
1647599670000|2022-03-18 10:34:30|47120.7|47100.7|47115.7|47095.7|47120.7|47100.7|47115.7|47095.7|0
1647599700000|2022-03-18 10:35:00|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|6
1647599720000|2022-03-18 10:35:20|47109.1|47089.1|47103.2|47083.2|47109.1|47089.1|47101.6|47081.6|2
1647599730000|2022-03-18 10:35:30|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|0
1647599740000|2022-03-18 10:35:40|47093.2|47073.2|47098.2|47078.2|47098.2|47078.2|47093.2|47073.2|2
1647599760000|2022-03-18 10:36:00|47096.6|47076.6|47093.2|47073.2|47096.6|47076.6|47093.2|47073.2|0
1647599770000|2022-03-18 10:36:10|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|0
1647599780000|2022-03-18 10:36:20|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|0
1647599790000|2022-03-18 10:36:30|47093.2|47073.2|47093.2|47073.2|47098.2|47078.2|47093.2|47073.2|0
1647599800000|2022-03-18 10:36:40|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|0
1647599810000|2022-03-18 10:36:50|47093.2|47073.2|47103.2|47083.2|47103.2|47083.2|47093.2|47073.2|3
1647599820000|2022-03-18 10:37:00|47108.2|47088.2|47110.7|47090.7|47118.2|47098.2|47108.2|47088.2|5
1647599830000|2022-03-18 10:37:10|47105.7|47085.7|47104.9|47084.9|47105.7|47085.7|47100.7|47080.7|0
1647599840000|2022-03-18 10:37:20|47103.2|47083.2|47102.4|47082.4|47103.2|47083.2|47102.4|47082.4|1
1647599850000|2022-03-18 10:37:30|47104.9|47084.9|47100.7|47080.7|47105.7|47085.7|47100.7|47080.7|2
1647599870000|2022-03-18 10:37:50|47103.2|47083.2|47100.7|47080.7|47103.2|47083.2|47098.2|47078.2|0
1647599880000|2022-03-18 10:38:00|47103.2|47083.2|47101.6|47081.6|47103.2|47083.2|47100.7|47080.7|1
1647599890000|2022-03-18 10:38:10|47102.4|47082.4|47103.2|47083.2|47103.2|47083.2|47100.7|47080.7|0
1647599900000|2022-03-18 10:38:20|47104.9|47084.9|47105.7|47085.7|47108.2|47088.2|47104.9|47084.9|3
1647599910000|2022-03-18 10:38:30|47107.4|47087.4|47109.9|47089.9|47109.9|47089.9|47107.4|47087.4|1
1647599920000|2022-03-18 10:38:40|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|0
1647599940000|2022-03-18 10:39:00|47109.9|47089.9|47105.7|47085.7|47109.9|47089.9|47104.1|47084.1|1
1647599950000|2022-03-18 10:39:10|47104.1|47084.1|47105.7|47085.7|47105.7|47085.7|47100.7|47080.7|0
1647599960000|2022-03-18 10:39:20|47104.1|47084.1|47100.7|47080.7|47104.1|47084.1|47100.7|47080.7|0
1647599990000|2022-03-18 10:39:50|47099.1|47079.1|47095.7|47075.7|47099.1|47079.1|47095.7|47075.7|1
1647600000000|2022-03-18 10:40:00|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|1
1647600010000|2022-03-18 10:40:10|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|1
1647600020000|2022-03-18 10:40:20|47098.2|47078.2|47104.1|47084.1|47107.4|47087.4|47098.2|47078.2|2
1647600030000|2022-03-18 10:40:30|47103.2|47083.2|47098.2|47078.2|47105.7|47085.7|47095.7|47075.7|2
1647600040000|2022-03-18 10:40:40|47097.4|47077.4|47095.7|47075.7|47097.4|47077.4|47095.7|47075.7|0
1647600050000|2022-03-18 10:40:50|47097.4|47077.4|47098.2|47078.2|47098.2|47078.2|47095.7|47075.7|0
1647600060000|2022-03-18 10:41:00|47096.6|47076.6|47095.7|47075.7|47096.6|47076.6|47095.7|47075.7|0
1647600070000|2022-03-18 10:41:10|47097.4|47077.4|47098.2|47078.2|47098.2|47078.2|47097.4|47077.4|0
1647600080000|2022-03-18 10:41:20|47096.6|47076.6|47095.7|47075.7|47096.6|47076.6|47095.7|47075.7|0
1647600090000|2022-03-18 10:41:30|47094.1|47074.1|47088.2|47068.2|47094.1|47074.1|47085.7|47065.7|2
1647600100000|2022-03-18 10:41:40|47085.7|47065.7|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|0
1647600110000|2022-03-18 10:41:50|47084.9|47064.9|47083.2|47063.2|47088.2|47068.2|47083.2|47063.2|0
1647600120000|2022-03-18 10:42:00|47080.7|47060.7|47063.2|47043.2|47080.7|47060.7|47063.2|47043.2|3
1647600130000|2022-03-18 10:42:10|47062.4|47042.4|47055.7|47035.7|47062.4|47042.4|47055.7|47035.7|0
1647600140000|2022-03-18 10:42:20|47058.2|47038.2|47053.2|47033.2|47058.2|47038.2|47050.7|47030.7|7
1647600150000|2022-03-18 10:42:30|47054.9|47034.9|47054.1|47034.1|47055.7|47035.7|47053.2|47033.2|0
1647600160000|2022-03-18 10:42:40|47053.2|47033.2|47053.2|47033.2|47054.1|47034.1|47050.7|47030.7|0
1647600170000|2022-03-18 10:42:50|47050.7|47030.7|47048.2|47028.2|47051.6|47031.6|47048.2|47028.2|1
1647600180000|2022-03-18 10:43:00|47045.7|47025.7|47043.2|47023.2|47045.7|47025.7|47043.2|47023.2|0
1647600190000|2022-03-18 10:43:10|47045.7|47025.7|47063.2|47043.2|47068.2|47048.2|47045.7|47025.7|3
1647600200000|2022-03-18 10:43:20|47065.7|47045.7|47067.4|47047.4|47068.2|47048.2|47065.7|47045.7|0
1647600210000|2022-03-18 10:43:30|47068.2|47048.2|47065.7|47045.7|47068.2|47048.2|47065.7|47045.7|0
1647600220000|2022-03-18 10:43:40|47068.2|47048.2|47070.7|47050.7|47070.7|47050.7|47068.2|47048.2|0
1647600230000|2022-03-18 10:43:50|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647600240000|2022-03-18 10:44:00|47072.4|47052.4|47073.2|47053.2|47073.2|47053.2|47070.7|47050.7|0
1647600250000|2022-03-18 10:44:10|47071.6|47051.6|47058.2|47038.2|47071.6|47051.6|47058.2|47038.2|1
1647600260000|2022-03-18 10:44:20|47059.9|47039.9|47060.7|47040.7|47063.2|47043.2|47058.2|47038.2|1
1647600270000|2022-03-18 10:44:30|47062.4|47042.4|47060.7|47040.7|47065.7|47045.7|47060.7|47040.7|0
1647600300000|2022-03-18 10:45:00|47063.2|47043.2|47063.2|47043.2|47065.7|47045.7|47060.7|47040.7|1
1647600310000|2022-03-18 10:45:10|47064.9|47044.9|47065.7|47045.7|47065.7|47045.7|47064.9|47044.9|0
1647600320000|2022-03-18 10:45:20|47063.2|47043.2|47063.2|47043.2|47065.7|47045.7|47063.2|47043.2|2
1647600330000|2022-03-18 10:45:30|47065.7|47045.7|47064.1|47044.1|47070.7|47050.7|47064.1|47044.1|3
1647600340000|2022-03-18 10:45:40|47063.2|47043.2|47053.2|47033.2|47063.2|47043.2|47051.6|47031.6|3
1647600350000|2022-03-18 10:45:50|47049.1|47029.1|47048.2|47028.2|47049.1|47029.1|47043.2|47023.2|0
1647600360000|2022-03-18 10:46:00|47045.7|47025.7|47043.2|47023.2|47045.7|47025.7|47043.2|47023.2|0
1647600370000|2022-03-18 10:46:10|47045.7|47025.7|47043.2|47023.2|47045.7|47025.7|47043.2|47023.2|0
1647600380000|2022-03-18 10:46:20|47044.9|47024.9|47041.6|47021.6|47045.7|47025.7|47041.6|47021.6|0
1647600390000|2022-03-18 10:46:30|47040.7|47020.7|47043.2|47023.2|47043.2|47023.2|47039.1|47019.1|1
1647600410000|2022-03-18 10:46:50|47044.9|47024.9|47050.7|47030.7|47050.7|47030.7|47043.2|47023.2|4
1647600420000|2022-03-18 10:47:00|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|0
1647600430000|2022-03-18 10:47:10|47051.6|47031.6|47053.2|47033.2|47053.2|47033.2|47051.6|47031.6|0
1647600440000|2022-03-18 10:47:20|47050.7|47030.7|47050.7|47030.7|47052.4|47032.4|47048.2|47028.2|0
1647600450000|2022-03-18 10:47:30|47049|47029|47049|47029|47049|47029|47049|47029|3
1647600460000|2022-03-18 10:47:40|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|2
1647600470000|2022-03-18 10:47:50|47034.9|47014.9|47043.2|47023.2|47045.7|47025.7|47033.2|47013.2|2
1647600480000|2022-03-18 10:48:00|47040.7|47020.7|47045.7|47025.7|47045.7|47025.7|47040.7|47020.7|2
1647600490000|2022-03-18 10:48:10|47044.1|47024.1|47044.1|47024.1|47045.7|47025.7|47043.2|47023.2|0
1647600500000|2022-03-18 10:48:20|47043.2|47023.2|47050.7|47030.7|47053.2|47033.2|47040.7|47020.7|7
1647600510000|2022-03-18 10:48:30|47048.2|47028.2|47048.2|47028.2|47050.7|47030.7|47045.7|47025.7|0
1647600530000|2022-03-18 10:48:50|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|0
1647600560000|2022-03-18 10:49:20|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47045.7|47025.7|0
1647600570000|2022-03-18 10:49:30|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|0
1647600580000|2022-03-18 10:49:40|47048.2|47028.2|47048.2|47028.2|47049.9|47029.9|47045.7|47025.7|2
1647600590000|2022-03-18 10:49:50|47046.6|47026.6|47048.2|47028.2|47048.2|47028.2|47045.7|47025.7|0
1647600600000|2022-03-18 10:50:00|47050.7|47030.7|47070.7|47050.7|47070.7|47050.7|47050.7|47030.7|5
1647600610000|2022-03-18 10:50:10|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|1
1647600620000|2022-03-18 10:50:20|47063.2|47043.2|47095.7|47075.7|47095.7|47075.7|47063.2|47043.2|4
1647600630000|2022-03-18 10:50:30|47094.1|47074.1|47089.9|47069.9|47095.7|47075.7|47088.2|47068.2|2
1647600640000|2022-03-18 10:50:40|47090.7|47070.7|47088.2|47068.2|47090.7|47070.7|47088.2|47068.2|0
1647600650000|2022-03-18 10:50:50|47090.7|47070.7|47090.7|47070.7|47092.4|47072.4|47088.2|47068.2|1
1647600660000|2022-03-18 10:51:00|47092.4|47072.4|47093.2|47073.2|47093.2|47073.2|47090.7|47070.7|0
1647600670000|2022-03-18 10:51:10|47094.1|47074.1|47096.6|47076.6|47096.6|47076.6|47094.1|47074.1|1
1647600680000|2022-03-18 10:51:20|47099.1|47079.1|47103.2|47083.2|47103.2|47083.2|47099.1|47079.1|1
1647600690000|2022-03-18 10:51:30|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|1
1647600700000|2022-03-18 10:51:40|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|2
1647600710000|2022-03-18 10:51:50|47109.9|47089.9|47110.7|47090.7|47110.7|47090.7|47107.4|47087.4|0
1647600720000|2022-03-18 10:52:00|47109.1|47089.1|47110.7|47090.7|47110.7|47090.7|47105.7|47085.7|2
1647600730000|2022-03-18 10:52:10|47105.7|47085.7|47103.2|47083.2|47105.7|47085.7|47103.2|47083.2|3
1647600740000|2022-03-18 10:52:20|47101.6|47081.6|47108.2|47088.2|47108.2|47088.2|47101.6|47081.6|3
1647600760000|2022-03-18 10:52:40|47106.6|47086.6|47108.2|47088.2|47108.2|47088.2|47105.7|47085.7|0
1647600790000|2022-03-18 10:53:10|47109.9|47089.9|47110.7|47090.7|47110.7|47090.7|47109.9|47089.9|0
1647600820000|2022-03-18 10:53:40|47114.9|47094.9|47115.7|47095.7|47117.4|47097.4|47114.9|47094.9|1
1647600830000|2022-03-18 10:53:50|47117.4|47097.4|47110.7|47090.7|47118.2|47098.2|47108.2|47088.2|4
1647600840000|2022-03-18 10:54:00|47109.1|47089.1|47105.7|47085.7|47110.7|47090.7|47105.7|47085.7|1
1647600850000|2022-03-18 10:54:10|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|0
1647600860000|2022-03-18 10:54:20|||||||||1
1647600890000|2022-03-18 10:54:50|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|1
1647600900000|2022-03-18 10:55:00|47099.1|47079.1|47098.2|47078.2|47099.1|47079.1|47098.2|47078.2|0
1647600910000|2022-03-18 10:55:10|47099.1|47079.1|47100.7|47080.7|47100.7|47080.7|47099.1|47079.1|1
1647600920000|2022-03-18 10:55:20|47098.2|47078.2|47100.7|47080.7|47100.7|47080.7|47098.2|47078.2|1
1647600930000|2022-03-18 10:55:30|47098.2|47078.2|47095.7|47075.7|47100.7|47080.7|47095.7|47075.7|3
1647600960000|2022-03-18 10:56:00|47093.2|47073.2|47092.4|47072.4|47094.9|47074.9|47090.7|47070.7|3
1647600970000|2022-03-18 10:56:10|47093.2|47073.2|47095.7|47075.7|47095.7|47075.7|47093.2|47073.2|0
1647600990000|2022-03-18 10:56:30|47097.4|47077.4|47107.4|47087.4|47107.4|47087.4|47097.4|47077.4|1
1647601010000|2022-03-18 10:56:50|||||||||6
1647601020000|2022-03-18 10:57:00|47110.7|47090.7|47115.7|47095.7|47115.7|47095.7|47110.7|47090.7|0
1647601030000|2022-03-18 10:57:10|47113.2|47093.2|47115.7|47095.7|47115.7|47095.7|47113.2|47093.2|0
1647601040000|2022-03-18 10:57:20|47113.2|47093.2|47115.7|47095.7|47115.7|47095.7|47113.2|47093.2|2
1647601050000|2022-03-18 10:57:30|47118.2|47098.2|47125.7|47105.7|47125.7|47105.7|47118.2|47098.2|3
1647601060000|2022-03-18 10:57:40|47127.4|47107.4|47125.7|47105.7|47127.4|47107.4|47125.7|47105.7|2
1647601090000|2022-03-18 10:58:10|47127.4|47107.4|47130.7|47110.7|47135.7|47115.7|47127.4|47107.4|6
1647601100000|2022-03-18 10:58:20|47129.1|47109.1|47133.2|47113.2|47133.2|47113.2|47125.7|47105.7|0
1647601110000|2022-03-18 10:58:30|47128.2|47108.2|47135.7|47115.7|47135.7|47115.7|47126.6|47106.6|2
1647601130000|2022-03-18 10:58:50|47153.2|47133.2|47158.2|47138.2|47158.2|47138.2|47153.2|47133.2|9
1647601140000|2022-03-18 10:59:00|47159.9|47139.9|47168.2|47148.2|47168.2|47148.2|47159.9|47139.9|3
1647601150000|2022-03-18 10:59:10|47169.9|47149.9|47185.7|47165.7|47185.7|47165.7|47169.9|47149.9|27
1647601160000|2022-03-18 10:59:20|47184.1|47164.1|47174.1|47154.1|47184.1|47164.1|47174.1|47154.1|9
1647601170000|2022-03-18 10:59:30|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|0
1647601180000|2022-03-18 10:59:40|47173.2|47153.2|47168.2|47148.2|47174.9|47154.9|47168.2|47148.2|3
1647601190000|2022-03-18 10:59:50|||||||||2
1647601200000|2022-03-18 11:00:00|47169.1|47149.1|47167.4|47147.4|47169.1|47149.1|47164.9|47144.9|6
1647601210000|2022-03-18 11:00:10|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|1
1647601220000|2022-03-18 11:00:20|47165.7|47145.7|47163.2|47143.2|47165.7|47145.7|47163.2|47143.2|1
1647601230000|2022-03-18 11:00:30|47162.4|47142.4|47152.4|47132.4|47162.4|47142.4|47152.4|47132.4|2
1647601240000|2022-03-18 11:00:40|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|47144.9|47124.9|8
1647601250000|2022-03-18 11:00:50|47145.7|47125.7|47137.4|47117.4|47145.7|47125.7|47134.9|47114.9|2
1647601260000|2022-03-18 11:01:00|47135.7|47115.7|47127.4|47107.4|47135.7|47115.7|47127.4|47107.4|5
1647601270000|2022-03-18 11:01:10|47129.9|47109.9|47127.4|47107.4|47129.9|47109.9|47127.4|47107.4|0
1647601280000|2022-03-18 11:01:20|47122.4|47102.4|47109.9|47089.9|47122.4|47102.4|47109.9|47089.9|4
1647601290000|2022-03-18 11:01:30|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|1
1647601300000|2022-03-18 11:01:40|47109.9|47089.9|47111.6|47091.6|47111.6|47091.6|47109.9|47089.9|0
1647601310000|2022-03-18 11:01:50|47112.4|47092.4|47107.4|47087.4|47112.4|47092.4|47107.4|47087.4|1
1647601320000|2022-03-18 11:02:00|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|1
1647601340000|2022-03-18 11:02:20|47094.9|47074.9|47098.2|47078.2|47098.2|47078.2|47094.9|47074.9|2
1647601350000|2022-03-18 11:02:30|47099.9|47079.9|47099.9|47079.9|47102.4|47082.4|47099.9|47079.9|0
1647601360000|2022-03-18 11:02:40|47101.6|47081.6|47099.9|47079.9|47102.4|47082.4|47099.9|47079.9|1
1647601370000|2022-03-18 11:02:50|47101.6|47081.6|47104.9|47084.9|47104.9|47084.9|47101.6|47081.6|0
1647601380000|2022-03-18 11:03:00|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47099.9|47079.9|3
1647601390000|2022-03-18 11:03:10|47100.7|47080.7|47097.4|47077.4|47100.7|47080.7|47097.4|47077.4|1
1647601400000|2022-03-18 11:03:20|47093.2|47073.2|47092.4|47072.4|47094.9|47074.9|47092.4|47072.4|1
1647601410000|2022-03-18 11:03:30|47094.1|47074.1|47088.2|47068.2|47094.9|47074.9|47088.2|47068.2|3
1647601420000|2022-03-18 11:03:40|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47088.2|47068.2|1
1647601430000|2022-03-18 11:03:50|47089.1|47069.1|47090.7|47070.7|47090.7|47070.7|47088.2|47068.2|0
1647601440000|2022-03-18 11:04:00|47088.2|47068.2|47084.1|47064.1|47088.2|47068.2|47084.1|47064.1|3
1647601450000|2022-03-18 11:04:10|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|2
1647601460000|2022-03-18 11:04:20|47081.6|47061.6|47092.4|47072.4|47092.4|47072.4|47081.6|47061.6|4
1647601470000|2022-03-18 11:04:30|47094.1|47074.1|47091.6|47071.6|47094.1|47074.1|47089.9|47069.9|7
1647601480000|2022-03-18 11:04:40|47094.1|47074.1|47096.6|47076.6|47096.6|47076.6|47094.1|47074.1|2
1647601490000|2022-03-18 11:04:50|47095.7|47075.7|47099.1|47079.1|47099.1|47079.1|47095.7|47075.7|0
1647601500000|2022-03-18 11:05:00|47096.6|47076.6|47124|47104|47124|47104|47096.6|47076.6|6
1647601510000|2022-03-18 11:05:10|47124.9|47104.9|47127.4|47107.4|47127.4|47107.4|47124.9|47104.9|1
1647601520000|2022-03-18 11:05:20|47128.2|47108.2|47123.2|47103.2|47128.2|47108.2|47123.2|47103.2|0
1647601530000|2022-03-18 11:05:30|47124.9|47104.9|47123.2|47103.2|47125.7|47105.7|47123.2|47103.2|0
1647601540000|2022-03-18 11:05:40|47120.7|47100.7|47120.7|47100.7|47123.2|47103.2|47120.7|47100.7|0
1647601550000|2022-03-18 11:05:50|47123.2|47103.2|47118.2|47098.2|47123.2|47103.2|47118.2|47098.2|0
1647601570000|2022-03-18 11:06:10|47120.7|47100.7|47118.2|47098.2|47120.7|47100.7|47118.2|47098.2|0
1647601580000|2022-03-18 11:06:20|47119.9|47099.9|47113.2|47093.2|47120.7|47100.7|47113.2|47093.2|1
1647601590000|2022-03-18 11:06:30|47111.6|47091.6|47108.2|47088.2|47112.4|47092.4|47108.2|47088.2|0
1647601600000|2022-03-18 11:06:40|47107.4|47087.4|47105.7|47085.7|47107.4|47087.4|47105.7|47085.7|0
1647601610000|2022-03-18 11:06:50|47107.4|47087.4|47104.9|47084.9|47107.4|47087.4|47104.9|47084.9|0
1647601620000|2022-03-18 11:07:00|47109.9|47089.9|47124.9|47104.9|47124.9|47104.9|47109.9|47089.9|3
1647601630000|2022-03-18 11:07:10|47122.4|47102.4|47122.4|47102.4|47123.2|47103.2|47122.4|47102.4|0
1647601650000|2022-03-18 11:07:30|47123.2|47103.2|47127.4|47107.4|47127.4|47107.4|47122.4|47102.4|1
1647601660000|2022-03-18 11:07:40|47125.7|47105.7|47124.9|47104.9|47125.7|47105.7|47124.9|47104.9|3
1647601670000|2022-03-18 11:07:50|47125.7|47105.7|47125.7|47105.7|47125.7|47105.7|47122.4|47102.4|0
1647601680000|2022-03-18 11:08:00|47124.1|47104.1|47122.4|47102.4|47125.7|47105.7|47122.4|47102.4|0
1647601690000|2022-03-18 11:08:10|47124|47104|47119.1|47099.1|47125.7|47105.7|47119.1|47099.1|6
1647601710000|2022-03-18 11:08:30|47117.4|47097.4|47108.2|47088.2|47119.1|47099.1|47108.2|47088.2|1
1647601720000|2022-03-18 11:08:40|47107.4|47087.4|47114.9|47094.9|47114.9|47094.9|47104.9|47084.9|4
1647601730000|2022-03-18 11:08:50|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|3
1647601760000|2022-03-18 11:09:20|47119.9|47099.9|47150.7|47130.7|47150.7|47130.7|47119.9|47099.9|7
1647601770000|2022-03-18 11:09:30|47153.2|47133.2|47163.2|47143.2|47163.2|47143.2|47153.2|47133.2|0
1647601780000|2022-03-18 11:09:40|47162.4|47142.4|47165.7|47145.7|47165.7|47145.7|47160.7|47140.7|7
1647601790000|2022-03-18 11:09:50|47164.9|47144.9|47163.2|47143.2|47164.9|47144.9|47162.4|47142.4|3
1647601800000|2022-03-18 11:10:00|47165.7|47145.7|47163.2|47143.2|47165.7|47145.7|47163.2|47143.2|0
1647601810000|2022-03-18 11:10:10|47165.7|47145.7|47165.7|47145.7|47168.2|47148.2|47165.7|47145.7|4
1647601820000|2022-03-18 11:10:20|||||||||1
1647601830000|2022-03-18 11:10:30|47164.1|47144.1|47160.7|47140.7|47164.1|47144.1|47160.7|47140.7|3
1647601840000|2022-03-18 11:10:40|47162.4|47142.4|47160.7|47140.7|47165.7|47145.7|47160.7|47140.7|0
1647601860000|2022-03-18 11:11:00|47161.6|47141.6|47164.9|47144.9|47164.9|47144.9|47159.9|47139.9|2
1647601870000|2022-03-18 11:11:10|47162.4|47142.4|47154.9|47134.9|47162.4|47142.4|47153.2|47133.2|4
1647601880000|2022-03-18 11:11:20|47153.2|47133.2|47145.7|47125.7|47154.9|47134.9|47145.7|47125.7|0
1647601890000|2022-03-18 11:11:30|47141.5|47121.5|47137.4|47117.4|47141.5|47121.5|47134.9|47114.9|2
1647601900000|2022-03-18 11:11:40|47139.9|47119.9|47144.9|47124.9|47146.5|47126.5|47139.9|47119.9|1
1647601910000|2022-03-18 11:11:50|47143.2|47123.2|47144.9|47124.9|47144.9|47124.9|47142.4|47122.4|0
1647601920000|2022-03-18 11:12:00|47143.2|47123.2|47137.4|47117.4|47143.2|47123.2|47137.4|47117.4|0
1647601930000|2022-03-18 11:12:10|47139|47119|47142.4|47122.4|47142.4|47122.4|47137.4|47117.4|1
1647601940000|2022-03-18 11:12:20|47140.7|47120.7|47140.7|47120.7|47142.4|47122.4|47139.9|47119.9|0
1647601950000|2022-03-18 11:12:30|47139.9|47119.9|47142.4|47122.4|47142.4|47122.4|47139.9|47119.9|0
1647601960000|2022-03-18 11:12:40|47144.9|47124.9|47142.4|47122.4|47144.9|47124.9|47139.9|47119.9|0
1647601970000|2022-03-18 11:12:50|47140.7|47120.7|47139.9|47119.9|47142.4|47122.4|47139.9|47119.9|0
1647601990000|2022-03-18 11:13:10|47138.2|47118.2|47132.4|47112.4|47138.2|47118.2|47132.4|47112.4|5
1647602010000|2022-03-18 11:13:30|47130.7|47110.7|47124.9|47104.9|47130.7|47110.7|47124.9|47104.9|1
1647602020000|2022-03-18 11:13:40|47122.4|47102.4|47141.5|47121.5|47141.5|47121.5|47119.9|47099.9|4
1647602030000|2022-03-18 11:13:50|47139|47119|47142.4|47122.4|47142.4|47122.4|47139|47119|2
1647602040000|2022-03-18 11:14:00|47139.9|47119.9|47139.9|47119.9|47142.4|47122.4|47139.9|47119.9|0
1647602050000|2022-03-18 11:14:10|47141.5|47121.5|47142.4|47122.4|47142.4|47122.4|47139.9|47119.9|0
1647602060000|2022-03-18 11:14:20|47140.7|47120.7|47144.9|47124.9|47146.5|47126.5|47140.7|47120.7|0
1647602070000|2022-03-18 11:14:30|47146.5|47126.5|47144|47124|47146.5|47126.5|47144|47124|0
1647602080000|2022-03-18 11:14:40|47145.7|47125.7|47121.5|47101.5|47145.7|47125.7|47121.5|47101.5|4
1647602090000|2022-03-18 11:14:50|47122.4|47102.4|47113.2|47093.2|47122.4|47102.4|47113.2|47093.2|2
1647602100000|2022-03-18 11:15:00|47110.7|47090.7|47109.9|47089.9|47110.7|47090.7|47106.5|47086.5|3
1647602110000|2022-03-18 11:15:10|47106.5|47086.5|47111.5|47091.5|47111.5|47091.5|47106.5|47086.5|0
1647602120000|2022-03-18 11:15:20|47112.4|47092.4|47114.9|47094.9|47114.9|47094.9|47112.4|47092.4|0
1647602140000|2022-03-18 11:15:40|47116.5|47096.5|47114.9|47094.9|47116.5|47096.5|47114.9|47094.9|0
1647602150000|2022-03-18 11:15:50|47116.5|47096.5|47116.5|47096.5|47116.5|47096.5|47114.9|47094.9|0
1647602160000|2022-03-18 11:16:00|47114.9|47094.9|47116.5|47096.5|47116.5|47096.5|47114.9|47094.9|0
1647602180000|2022-03-18 11:16:20|47114.9|47094.9|47114.9|47094.9|47116.5|47096.5|47114.9|47094.9|0
1647602190000|2022-03-18 11:16:30|47116.5|47096.5|47114.9|47094.9|47116.5|47096.5|47114.9|47094.9|0
1647602200000|2022-03-18 11:16:40|47116.5|47096.5|47119|47099|47119|47099|47116.5|47096.5|4
1647602210000|2022-03-18 11:16:50|47121.5|47101.5|47119|47099|47121.5|47101.5|47119|47099|0
1647602220000|2022-03-18 11:17:00|47121.5|47101.5|47124|47104|47124|47104|47121.5|47101.5|5
1647602230000|2022-03-18 11:17:10|||||||||3
1647602290000|2022-03-18 11:18:10|47115.7|47095.7|47099.9|47079.9|47115.7|47095.7|47099.9|47079.9|7
1647602300000|2022-03-18 11:18:20|47097.4|47077.4|47118.2|47098.2|47118.2|47098.2|47094.9|47074.9|8
1647602310000|2022-03-18 11:18:30|47116.5|47096.5|47117.4|47097.4|47119|47099|47116.5|47096.5|0
1647602320000|2022-03-18 11:18:40|47119|47099|47119|47099|47119|47099|47117.4|47097.4|0
1647602330000|2022-03-18 11:18:50|47118.2|47098.2|47119|47099|47119|47099|47118.2|47098.2|0
1647602340000|2022-03-18 11:19:00|47116.5|47096.5|47116.5|47096.5|47116.5|47096.5|47116.5|47096.5|0
1647602350000|2022-03-18 11:19:10|47115.7|47095.7|47116.5|47096.5|47116.5|47096.5|47115.7|47095.7|0
1647602360000|2022-03-18 11:19:20|47119|47099|47132.4|47112.4|47132.4|47112.4|47119|47099|2
1647602370000|2022-03-18 11:19:30|47129.9|47109.9|47132.4|47112.4|47132.4|47112.4|47129.9|47109.9|0
1647602380000|2022-03-18 11:19:40|47130.7|47110.7|47129.9|47109.9|47132.4|47112.4|47129.9|47109.9|0
1647602390000|2022-03-18 11:19:50|47131.5|47111.5|47129.9|47109.9|47132.4|47112.4|47129.9|47109.9|0
1647602400000|2022-03-18 11:20:00|47130.7|47110.7|47133.2|47113.2|47133.2|47113.2|47130.7|47110.7|3
1647602410000|2022-03-18 11:20:10|47134.9|47114.9|47137.4|47117.4|47137.4|47117.4|47134.9|47114.9|1
1647602420000|2022-03-18 11:20:20|47139.9|47119.9|47139.9|47119.9|47144.9|47124.9|47139.9|47119.9|3
1647602440000|2022-03-18 11:20:40|47140.7|47120.7|47144|47124|47144|47124|47140.7|47120.7|3
1647602450000|2022-03-18 11:20:50|47144.9|47124.9|47144.9|47124.9|47147.4|47127.4|47144.9|47124.9|0
1647602470000|2022-03-18 11:21:10|47128.2|47108.2|47129|47109|47129|47109|47128.2|47108.2|3
1647602480000|2022-03-18 11:21:20|47126.5|47106.5|47128.2|47108.2|47129|47109|47126.5|47106.5|0
1647602490000|2022-03-18 11:21:30|47126.5|47106.5|47126.5|47106.5|47126.5|47106.5|47126.5|47106.5|0
1647602500000|2022-03-18 11:21:40|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|2
1647602510000|2022-03-18 11:21:50|47124|47104|47124.9|47104.9|47124.9|47104.9|47124|47104|0
1647602520000|2022-03-18 11:22:00|47121.5|47101.5|47119.9|47099.9|47121.5|47101.5|47119.9|47099.9|0
1647602540000|2022-03-18 11:22:20|47118.2|47098.2|47115.7|47095.7|47118.2|47098.2|47115.7|47095.7|0
1647602550000|2022-03-18 11:22:30|47114.9|47094.9|47117.4|47097.4|47117.4|47097.4|47114.9|47094.9|0
1647602560000|2022-03-18 11:22:40|47119.9|47099.9|47122.4|47102.4|47122.4|47102.4|47119.9|47099.9|0
1647602570000|2022-03-18 11:22:50|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|0
1647602580000|2022-03-18 11:23:00|47118.2|47098.2|47144.9|47124.9|47144.9|47124.9|47117.4|47097.4|3
1647602590000|2022-03-18 11:23:10|47146.5|47126.5|47145.7|47125.7|47147.4|47127.4|47144.9|47124.9|0
1647602600000|2022-03-18 11:23:20|47147.4|47127.4|47144.9|47124.9|47147.4|47127.4|47144.9|47124.9|0
1647602610000|2022-03-18 11:23:30|47147.4|47127.4|47149.9|47129.9|47149.9|47129.9|47144.9|47124.9|0
1647602630000|2022-03-18 11:23:50|47148.2|47128.2|47159|47139|47159|47139|47148.2|47128.2|4
1647602640000|2022-03-18 11:24:00|47164.9|47144.9|47167.4|47147.4|47167.4|47147.4|47164.9|47144.9|3
1647602650000|2022-03-18 11:24:10|47164.9|47144.9|47167.4|47147.4|47167.4|47147.4|47162.4|47142.4|5
1647602660000|2022-03-18 11:24:20|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47167.4|47147.4|8
1647602670000|2022-03-18 11:24:30|47172.4|47152.4|47179.9|47159.9|47179.9|47159.9|47172.4|47152.4|5
1647602680000|2022-03-18 11:24:40|47181.5|47161.5|47182.4|47162.4|47182.4|47162.4|47179.9|47159.9|1
1647602690000|2022-03-18 11:24:50|47180.7|47160.7|47181.5|47161.5|47181.5|47161.5|47179.9|47159.9|1
1647602700000|2022-03-18 11:25:00|47179.9|47159.9|47179.9|47159.9|47181.5|47161.5|47179.9|47159.9|0
1647602730000|2022-03-18 11:25:30|47181.5|47161.5|47179.9|47159.9|47181.5|47161.5|47179.9|47159.9|0
1647602740000|2022-03-18 11:25:40|47170.7|47150.7|47164.9|47144.9|47170.7|47150.7|47163.2|47143.2|7
1647602750000|2022-03-18 11:25:50|47167.4|47147.4|47179|47159|47179|47159|47167.4|47147.4|5
1647602760000|2022-03-18 11:26:00|47181.5|47161.5|47183.2|47163.2|47183.2|47163.2|47181.5|47161.5|2
1647602770000|2022-03-18 11:26:10|47184.9|47164.9|47204.9|47184.9|47207.4|47187.4|47184.9|47164.9|17
1647602780000|2022-03-18 11:26:20|47202.4|47182.4|47204.9|47184.9|47204.9|47184.9|47202.4|47182.4|5
1647602790000|2022-03-18 11:26:30|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|0
1647602800000|2022-03-18 11:26:40|47208.2|47188.2|47208.2|47188.2|47208.2|47188.2|47208.2|47188.2|0
1647602810000|2022-03-18 11:26:50|47205.7|47185.7|47193.2|47173.2|47205.7|47185.7|47193.2|47173.2|15
1647602820000|2022-03-18 11:27:00|47183.2|47163.2|47190.7|47170.7|47190.7|47170.7|47183.2|47163.2|1
1647602830000|2022-03-18 11:27:10|47173.2|47153.2|47168.2|47148.2|47173.2|47153.2|47164|47144|1
1647602840000|2022-03-18 11:27:20|47173.2|47153.2|47178.2|47158.2|47178.2|47158.2|47173.2|47153.2|0
1647602850000|2022-03-18 11:27:30|47174|47154|47170.7|47150.7|47174|47154|47168.2|47148.2|0
1647602860000|2022-03-18 11:27:40|47169|47149|47168.2|47148.2|47170.7|47150.7|47168.2|47148.2|0
1647602870000|2022-03-18 11:27:50|47169.9|47149.9|47167.4|47147.4|47172.4|47152.4|47167.4|47147.4|0
1647602880000|2022-03-18 11:28:00|47165.7|47145.7|47162.4|47142.4|47165.7|47145.7|47159.9|47139.9|0
1647602890000|2022-03-18 11:28:10|47159.9|47139.9|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|0
1647602900000|2022-03-18 11:28:20|47160.7|47140.7|47160.7|47140.7|47160.7|47140.7|47159.9|47139.9|0
1647602920000|2022-03-18 11:28:40|47158.2|47138.2|47160.7|47140.7|47160.7|47140.7|47158.2|47138.2|0
1647602930000|2022-03-18 11:28:50|47165.7|47145.7|47175.7|47155.7|47175.7|47155.7|47165.7|47145.7|1
1647602940000|2022-03-18 11:29:00|47173.2|47153.2|47190.7|47170.7|47190.7|47170.7|47173.2|47153.2|4
1647602950000|2022-03-18 11:29:10|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|2
1647602960000|2022-03-18 11:29:20|47169|47149|47158.2|47138.2|47169|47149|47158.2|47138.2|8
1647602970000|2022-03-18 11:29:30|||||||||1
1647602990000|2022-03-18 11:29:50|47156.5|47136.5|47149|47129|47156.5|47136.5|47149|47129|2
1647603000000|2022-03-18 11:30:00|47150.7|47130.7|47158.2|47138.2|47158.2|47138.2|47150.7|47130.7|11
1647603010000|2022-03-18 11:30:10|47160.7|47140.7|47162.4|47142.4|47162.4|47142.4|47160.7|47140.7|0
1647603030000|2022-03-18 11:30:30|47158.2|47138.2|47155.7|47135.7|47158.2|47138.2|47155.7|47135.7|2
1647603040000|2022-03-18 11:30:40|47153.2|47133.2|47153.2|47133.2|47153.2|47133.2|47153.2|47133.2|0
1647603050000|2022-03-18 11:30:50|47150.7|47130.7|47141.5|47121.5|47152.4|47132.4|47139|47119|8
1647603060000|2022-03-18 11:31:00|47144|47124|47155.7|47135.7|47155.7|47135.7|47144|47124|12
1647603070000|2022-03-18 11:31:10|47158.2|47138.2|47158.2|47138.2|47160.7|47140.7|47157.4|47137.4|0
1647603080000|2022-03-18 11:31:20|47156.5|47136.5|47153.2|47133.2|47158.2|47138.2|47153.2|47133.2|0
1647603090000|2022-03-18 11:31:30|47154|47134|47159|47139|47159|47139|47154|47134|1
1647603100000|2022-03-18 11:31:40|47163.2|47143.2|47145.7|47125.7|47169|47149|47145.7|47125.7|2
1647603110000|2022-03-18 11:31:50|47148.2|47128.2|47151.5|47131.5|47153.2|47133.2|47148.2|47128.2|0
1647603120000|2022-03-18 11:32:00|47150.7|47130.7|47151.5|47131.5|47151.5|47131.5|47150.7|47130.7|0
1647603130000|2022-03-18 11:32:10|47150.7|47130.7|47148.2|47128.2|47150.7|47130.7|47139.9|47119.9|7
1647603150000|2022-03-18 11:32:30|47150.7|47130.7|47150.7|47130.7|47150.7|47130.7|47150.7|47130.7|0
1647603170000|2022-03-18 11:32:50|47152.4|47132.4|47159|47139|47159|47139|47152.4|47132.4|5
1647603180000|2022-03-18 11:33:00|47159.9|47139.9|47161.5|47141.5|47161.5|47141.5|47159.9|47139.9|2
1647603200000|2022-03-18 11:33:20|47163.2|47143.2|47193.2|47173.2|47193.2|47173.2|47163.2|47143.2|6
1647603210000|2022-03-18 11:33:30|47184|47164|47175.7|47155.7|47184|47164|47175.7|47155.7|7
1647603220000|2022-03-18 11:33:40|47174|47154|47172.4|47152.4|47174|47154|47172.4|47152.4|1
1647603230000|2022-03-18 11:33:50|47169.9|47149.9|47166.5|47146.5|47169.9|47149.9|47166.5|47146.5|0
1647603240000|2022-03-18 11:34:00|47164.9|47144.9|47163.2|47143.2|47165.7|47145.7|47163.2|47143.2|0
1647603260000|2022-03-18 11:34:20|47164.9|47144.9|47165.7|47145.7|47165.7|47145.7|47164.9|47144.9|1
1647603290000|2022-03-18 11:34:50|47168.2|47148.2|47177.4|47157.4|47177.4|47157.4|47168.2|47148.2|4
1647603300000|2022-03-18 11:35:00|47175.7|47155.7|47188.2|47168.2|47188.2|47168.2|47175.7|47155.7|2
1647603310000|2022-03-18 11:35:10|47190.7|47170.7|47188.2|47168.2|47190.7|47170.7|47188.2|47168.2|0
1647603320000|2022-03-18 11:35:20|47196.5|47176.5|47184|47164|47197.4|47177.4|47184|47164|7
1647603330000|2022-03-18 11:35:30|47182.4|47162.4|47175.7|47155.7|47182.4|47162.4|47175.7|47155.7|3
1647603340000|2022-03-18 11:35:40|47178.2|47158.2|47180.7|47160.7|47180.7|47160.7|47178.2|47158.2|1
1647603350000|2022-03-18 11:35:50|||||||||1
1647603370000|2022-03-18 11:36:10|47183.2|47163.2|47180.7|47160.7|47183.2|47163.2|47180.7|47160.7|0
1647603380000|2022-03-18 11:36:20|47174|47154|47178.2|47158.2|47178.2|47158.2|47174|47154|5
1647603390000|2022-03-18 11:36:30|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|1
1647603400000|2022-03-18 11:36:40|47183.2|47163.2|47185.7|47165.7|47188.2|47168.2|47183.2|47163.2|2
1647603410000|2022-03-18 11:36:50|47184|47164|47180.7|47160.7|47184|47164|47180.7|47160.7|0
1647603420000|2022-03-18 11:37:00|47183.2|47163.2|47185.7|47165.7|47185.7|47165.7|47183.2|47163.2|2
1647603430000|2022-03-18 11:37:10|47183.2|47163.2|47182.4|47162.4|47183.2|47163.2|47182.4|47162.4|0
1647603440000|2022-03-18 11:37:20|47180.7|47160.7|47179.9|47159.9|47180.7|47160.7|47177.4|47157.4|1
1647603470000|2022-03-18 11:37:50|47178.2|47158.2|47179.9|47159.9|47179.9|47159.9|47177.4|47157.4|0
1647603480000|2022-03-18 11:38:00|47178.2|47158.2|47180.7|47160.7|47180.7|47160.7|47178.2|47158.2|0
1647603490000|2022-03-18 11:38:10|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|2
1647603500000|2022-03-18 11:38:20|47190.7|47170.7|47190.7|47170.7|47190.7|47170.7|47190.7|47170.7|1
1647603520000|2022-03-18 11:38:40|47189|47169|47165.7|47145.7|47189|47169|47162.4|47142.4|8
1647603530000|2022-03-18 11:38:50|47174.9|47154.9|47162.4|47142.4|47174.9|47154.9|47162.4|47142.4|10
1647603540000|2022-03-18 11:39:00|47161.5|47141.5|47159.9|47139.9|47161.5|47141.5|47159.9|47139.9|0
1647603550000|2022-03-18 11:39:10|47156.5|47136.5|47154.9|47134.9|47156.5|47136.5|47154.9|47134.9|2
1647603560000|2022-03-18 11:39:20|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|5
1647603580000|2022-03-18 11:39:40|||||||||1
1647603590000|2022-03-18 11:39:50|47159|47139|47159.9|47139.9|47159.9|47139.9|47159|47139|1
1647603600000|2022-03-18 11:40:00|47162.4|47142.4|47149.9|47129.9|47162.4|47142.4|47149.9|47129.9|5
1647603610000|2022-03-18 11:40:10|47150.7|47130.7|47150.7|47130.7|47150.7|47130.7|47149.9|47129.9|2
1647603620000|2022-03-18 11:40:20|47149.9|47129.9|47151.5|47131.5|47152.4|47132.4|47149.9|47129.9|0
1647603630000|2022-03-18 11:40:30|47154.9|47134.9|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|1
1647603640000|2022-03-18 11:40:40|47149.9|47129.9|47139.9|47119.9|47149.9|47129.9|47139.9|47119.9|3
1647603660000|2022-03-18 11:41:00|47141.5|47121.5|47129.9|47109.9|47142.4|47122.4|47129.9|47109.9|0
1647603680000|2022-03-18 11:41:20|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|4
1647603690000|2022-03-18 11:41:30|47133.2|47113.2|47134|47114|47134|47114|47131.5|47111.5|0
1647603710000|2022-03-18 11:41:50|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|0
1647603720000|2022-03-18 11:42:00|47134|47114|47134|47114|47134|47114|47134|47114|0
1647603730000|2022-03-18 11:42:10|47129.9|47109.9|47114.9|47094.9|47129.9|47109.9|47114.9|47094.9|3
1647603740000|2022-03-18 11:42:20|47113.2|47093.2|47114.9|47094.9|47114.9|47094.9|47113.2|47093.2|2
1647603750000|2022-03-18 11:42:30|||||||||1
1647603760000|2022-03-18 11:42:40|||||||||2
1647603770000|2022-03-18 11:42:50|47113.2|47093.2|47112.4|47092.4|47113.2|47093.2|47110.7|47090.7|5
1647603780000|2022-03-18 11:43:00|47109.9|47089.9|47112.4|47092.4|47113.2|47093.2|47109.9|47089.9|2
1647603790000|2022-03-18 11:43:10|47110.7|47090.7|47110.7|47090.7|47112.4|47092.4|47108.2|47088.2|0
1647603810000|2022-03-18 11:43:30|47109|47089|47108.2|47088.2|47109|47089|47108.2|47088.2|1
1647603830000|2022-03-18 11:43:50|47109.9|47089.9|47108.2|47088.2|47109.9|47089.9|47108.2|47088.2|5
1647603840000|2022-03-18 11:44:00|47106.5|47086.5|47104.9|47084.9|47106.5|47086.5|47104.9|47084.9|5
1647603850000|2022-03-18 11:44:10|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|0
1647603860000|2022-03-18 11:44:20|47108.2|47088.2|47109.8|47089.8|47110.7|47090.7|47108.2|47088.2|1
1647603870000|2022-03-18 11:44:30|47110.7|47090.7|47104|47084|47110.7|47090.7|47104|47084|5
1647603880000|2022-03-18 11:44:40|47103.2|47083.2|47103.2|47083.2|47103.2|47083.2|47094|47074|7
1647603890000|2022-03-18 11:44:50|||||||||1
1647603900000|2022-03-18 11:45:00|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|13
1647603920000|2022-03-18 11:45:20|47103.2|47083.2|47100.7|47080.7|47103.2|47083.2|47100.7|47080.7|9
1647603930000|2022-03-18 11:45:30|47103.2|47083.2|47104|47084|47105.7|47085.7|47103.2|47083.2|1
1647603940000|2022-03-18 11:45:40|47103.2|47083.2|47107.3|47087.3|47107.3|47087.3|47103.2|47083.2|1
1647603950000|2022-03-18 11:45:50|||||||||1
1647603960000|2022-03-18 11:46:00|47109|47089|47109.8|47089.8|47109.8|47089.8|47109|47089|1
1647603970000|2022-03-18 11:46:10|47108.2|47088.2|47109.8|47089.8|47109.8|47089.8|47107.3|47087.3|1
1647603980000|2022-03-18 11:46:20|47108.2|47088.2|47107.3|47087.3|47108.2|47088.2|47107.3|47087.3|2
1647603990000|2022-03-18 11:46:30|47105.7|47085.7|47108.2|47088.2|47109.8|47089.8|47105.7|47085.7|1
1647604000000|2022-03-18 11:46:40|47107.3|47087.3|47109|47089|47109.8|47089.8|47107.3|47087.3|9
1647604010000|2022-03-18 11:46:50|47109.8|47089.8|47109.8|47089.8|47109.8|47089.8|47109.8|47089.8|5
1647604020000|2022-03-18 11:47:00|||||||||2
1647604030000|2022-03-18 11:47:10|47107.3|47087.3|47107.3|47087.3|47107.3|47087.3|47107.3|47087.3|2
1647604040000|2022-03-18 11:47:20|47104.8|47084.8|47098.2|47078.2|47104.8|47084.8|47096.5|47076.5|7
1647604050000|2022-03-18 11:47:30|47099|47079|47099|47079|47099|47079|47097.4|47077.4|1
1647604060000|2022-03-18 11:47:40|47097.3|47077.3|47099|47079|47099|47079|47097.3|47077.3|3
1647604070000|2022-03-18 11:47:50|47097.3|47077.3|47094|47074|47098.2|47078.2|47094|47074|3
1647604080000|2022-03-18 11:48:00|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|1
1647604090000|2022-03-18 11:48:10|47084.8|47064.8|47084.8|47064.8|47084.8|47064.8|47084.8|47064.8|3
1647604100000|2022-03-18 11:48:20|47083.2|47063.2|47082.3|47062.3|47083.2|47063.2|47082.3|47062.3|2
1647604110000|2022-03-18 11:48:30|||||||||1
1647604120000|2022-03-18 11:48:40|47080.7|47060.7|47076.5|47056.5|47080.7|47060.7|47076.5|47056.5|5
1647604130000|2022-03-18 11:48:50|47073.2|47053.2|47069|47049|47073.2|47053.2|47069|47049|9
1647604140000|2022-03-18 11:49:00|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47064|47044|8
1647604150000|2022-03-18 11:49:10|47068.2|47048.2|47069.8|47049.8|47071.5|47051.5|47066.5|47046.5|1
1647604160000|2022-03-18 11:49:20|47070.7|47050.7|47076.5|47056.5|47076.5|47056.5|47069.8|47049.8|1
1647604170000|2022-03-18 11:49:30|47079|47059|47079|47059|47081.5|47061.5|47079|47059|2
1647604180000|2022-03-18 11:49:40|||||||||2
1647604190000|2022-03-18 11:49:50|47080.7|47060.7|47084|47064|47084|47064|47080.7|47060.7|2
1647604200000|2022-03-18 11:50:00|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|4
1647604210000|2022-03-18 11:50:10|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|4
1647604220000|2022-03-18 11:50:20|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|3
1647604230000|2022-03-18 11:50:30|47068.2|47048.2|47064|47044|47068.2|47048.2|47064|47044|4
1647604240000|2022-03-18 11:50:40|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|4
1647604250000|2022-03-18 11:50:50|47062.3|47042.3|47064|47044|47064|47044|47062.3|47042.3|2
1647604260000|2022-03-18 11:51:00|47061.5|47041.5|47066.5|47046.5|47066.5|47046.5|47061.5|47041.5|1
1647604270000|2022-03-18 11:51:10|47068.2|47048.2|47064|47044|47068.2|47048.2|47064|47044|1
1647604280000|2022-03-18 11:51:20|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|1
1647604290000|2022-03-18 11:51:30|47062.3|47042.3|47061.5|47041.5|47064|47044|47061.5|47041.5|1
1647604300000|2022-03-18 11:51:40|47064|47044|47061.5|47041.5|47064|47044|47061.5|47041.5|3
1647604310000|2022-03-18 11:51:50|47063.2|47043.2|47064|47044|47066.5|47046.5|47063.2|47043.2|7
1647604320000|2022-03-18 11:52:00|47062.3|47042.3|47061.5|47041.5|47062.3|47042.3|47061.5|47041.5|1
1647604330000|2022-03-18 11:52:10|47064|47044|47061.5|47041.5|47064|47044|47061.5|47041.5|6
1647604340000|2022-03-18 11:52:20|47064|47044|47061.5|47041.5|47064|47044|47061.5|47041.5|1
1647604350000|2022-03-18 11:52:30|47064|47044|47066.5|47046.5|47066.5|47046.5|47064|47044|2
1647604360000|2022-03-18 11:52:40|47069|47049|47069|47049|47069|47049|47069|47049|1
1647604370000|2022-03-18 11:52:50|47071.5|47051.5|47069|47049|47071.5|47051.5|47069|47049|3
1647604380000|2022-03-18 11:53:00|47064.8|47044.8|47062.3|47042.3|47067.3|47047.3|47062.3|47042.3|8
1647604390000|2022-03-18 11:53:10|47064.8|47044.8|47066.5|47046.5|47066.5|47046.5|47064.8|47044.8|1
1647604400000|2022-03-18 11:53:20|47069|47049|47069|47049|47069|47049|47069|47049|1
1647604410000|2022-03-18 11:53:30|||||||||1
1647604420000|2022-03-18 11:53:40|47068.2|47048.2|47064|47044|47068.2|47048.2|47064|47044|5
1647604440000|2022-03-18 11:54:00|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|1
1647604450000|2022-03-18 11:54:10|47064|47044|47069|47049|47069|47049|47062.3|47042.3|6
1647604460000|2022-03-18 11:54:20|47067.3|47047.3|47064|47044|47069|47049|47064|47044|1
1647604470000|2022-03-18 11:54:30|47064.8|47044.8|47076.5|47056.5|47076.5|47056.5|47064.8|47044.8|2
1647604480000|2022-03-18 11:54:40|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|0
1647604490000|2022-03-18 11:54:50|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|2
1647604500000|2022-03-18 11:55:00|47078.2|47058.2|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|2
1647604510000|2022-03-18 11:55:10|47078.2|47058.2|47076.5|47056.5|47078.2|47058.2|47075.7|47055.7|2
1647604520000|2022-03-18 11:55:20|47077.3|47057.3|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|0
1647604530000|2022-03-18 11:55:30|47073.2|47053.2|47073.2|47053.2|47075.7|47055.7|47073.2|47053.2|1
1647604540000|2022-03-18 11:55:40|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|0
1647604550000|2022-03-18 11:55:50|47077.3|47057.3|47078.2|47058.2|47078.2|47058.2|47077.3|47057.3|0
1647604560000|2022-03-18 11:56:00|47070.7|47050.7|47073.2|47053.2|47073.2|47053.2|47070.7|47050.7|3
1647604570000|2022-03-18 11:56:10|47074.8|47054.8|47073.2|47053.2|47076.5|47056.5|47073.2|47053.2|2
1647604590000|2022-03-18 11:56:30|47074.8|47054.8|47078.2|47058.2|47078.2|47058.2|47074.8|47054.8|1
1647604610000|2022-03-18 11:56:50|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|1
1647604620000|2022-03-18 11:57:00|47079|47059|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|4
1647604630000|2022-03-18 11:57:10|47082.3|47062.3|47080.7|47060.7|47083.2|47063.2|47080.7|47060.7|0
1647604650000|2022-03-18 11:57:30|47079|47059|47078.2|47058.2|47079|47059|47078.2|47058.2|1
1647604660000|2022-03-18 11:57:40|47079|47059|47081.5|47061.5|47083.2|47063.2|47078.2|47058.2|4
1647604670000|2022-03-18 11:57:50|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|2
1647604680000|2022-03-18 11:58:00|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|0
1647604690000|2022-03-18 11:58:10|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|2
1647604700000|2022-03-18 11:58:20|47075.7|47055.7|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|1
1647604710000|2022-03-18 11:58:30|47078.2|47058.2|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|0
1647604720000|2022-03-18 11:58:40|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|1
1647604730000|2022-03-18 11:58:50|47076.5|47056.5|47078.2|47058.2|47078.2|47058.2|47076.5|47056.5|1
1647604740000|2022-03-18 11:59:00|47079.8|47059.8|47080.7|47060.7|47080.7|47060.7|47079.8|47059.8|0
1647604770000|2022-03-18 11:59:30|47076.5|47056.5|47068.2|47048.2|47076.5|47056.5|47068.2|47048.2|7
1647604780000|2022-03-18 11:59:40|47070.7|47050.7|47071.5|47051.5|47071.5|47051.5|47070.7|47050.7|3
1647604790000|2022-03-18 11:59:50|47074.8|47054.8|47075.7|47055.7|47075.7|47055.7|47074.8|47054.8|0
1647604800000|2022-03-18 12:00:00|47078.2|47058.2|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|7
1647604810000|2022-03-18 12:00:10|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|4
1647604820000|2022-03-18 12:00:20|47071.5|47051.5|47066.5|47046.5|47071.5|47051.5|47066.5|47046.5|6
1647604830000|2022-03-18 12:00:30|47064.8|47044.8|47067.3|47047.3|47069|47049|47064.8|47044.8|1
1647604840000|2022-03-18 12:00:40|47069|47049|47070.7|47050.7|47070.7|47050.7|47069|47049|0
1647604850000|2022-03-18 12:00:50|47071.5|47051.5|47069|47049|47071.5|47051.5|47069|47049|0
1647604860000|2022-03-18 12:01:00|47067.3|47047.3|47084|47064|47084|47064|47067.3|47047.3|6
1647604870000|2022-03-18 12:01:10|47084.8|47064.8|47101.5|47081.5|47101.5|47081.5|47084.8|47064.8|5
1647604880000|2022-03-18 12:01:20|47104|47084|47108.2|47088.2|47109.8|47089.8|47104|47084|7
1647604890000|2022-03-18 12:01:30|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|0
1647604900000|2022-03-18 12:01:40|47089|47069|47087.3|47067.3|47089|47069|47085.7|47065.7|4
1647604910000|2022-03-18 12:01:50|47084.8|47064.8|47084.8|47064.8|47087.3|47067.3|47084.8|47064.8|0
1647604920000|2022-03-18 12:02:00|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|1
1647604930000|2022-03-18 12:02:10|47079|47059|47076.5|47056.5|47079|47059|47076.5|47056.5|0
1647604950000|2022-03-18 12:02:30|47074.8|47054.8|47079|47059|47079|47059|47074|47054|3
1647604960000|2022-03-18 12:02:40|47080.7|47060.7|47084|47064|47086.5|47066.5|47080.7|47060.7|0
1647604970000|2022-03-18 12:02:50|47082.3|47062.3|47079|47059|47082.3|47062.3|47079|47059|3
1647604980000|2022-03-18 12:03:00|47081.5|47061.5|47091.5|47071.5|47091.5|47071.5|47081.5|47061.5|4
1647604990000|2022-03-18 12:03:10|47089|47069|47102.3|47082.3|47102.3|47082.3|47089|47069|5
1647605000000|2022-03-18 12:03:20|47104.8|47084.8|47100.7|47080.7|47109|47089|47100.7|47080.7|11
1647605010000|2022-03-18 12:03:30|47102.3|47082.3|47090.7|47070.7|47102.3|47082.3|47088.2|47068.2|14
1647605020000|2022-03-18 12:03:40|47092.3|47072.3|47093.2|47073.2|47093.2|47073.2|47092.3|47072.3|9
1647605030000|2022-03-18 12:03:50|47094.8|47074.8|47098.2|47078.2|47098.2|47078.2|47093.2|47073.2|11
1647605040000|2022-03-18 12:04:00|47093.2|47073.2|47098.2|47078.2|47098.2|47078.2|47093.2|47073.2|25
1647605050000|2022-03-18 12:04:10|47093.2|47073.2|47098.2|47078.2|47098.2|47078.2|47093.2|47073.2|6
1647605060000|2022-03-18 12:04:20|47095.7|47075.7|47094.8|47074.8|47096.5|47076.5|47094|47074|1
1647605070000|2022-03-18 12:04:30|47094|47074|47104|47084|47104|47084|47094|47074|7
1647605080000|2022-03-18 12:04:40|47106.5|47086.5|47109|47089|47109|47089|47106.5|47086.5|3
1647605090000|2022-03-18 12:04:50|47107.3|47087.3|47107.3|47087.3|47107.3|47087.3|47104|47084|7
1647605100000|2022-03-18 12:05:00|47108.2|47088.2|47107.3|47087.3|47110.7|47090.7|47104.8|47084.8|7
1647605110000|2022-03-18 12:05:10|47104.8|47084.8|47102.3|47082.3|47105.7|47085.7|47099.8|47079.8|9
1647605120000|2022-03-18 12:05:20|||||||||8
1647605140000|2022-03-18 12:05:40|47104|47084|47102.3|47082.3|47104|47084|47102.3|47082.3|5
1647605150000|2022-03-18 12:05:50|47104|47084|47102.3|47082.3|47104|47084|47102.3|47082.3|2
1647605160000|2022-03-18 12:06:00|47100.7|47080.7|47102.3|47082.3|47104|47084|47099.8|47079.8|2
1647605170000|2022-03-18 12:06:10|47100.7|47080.7|47082.3|47062.3|47100.7|47080.7|47082.3|47062.3|10
1647605180000|2022-03-18 12:06:20|47078.2|47058.2|47064.8|47044.8|47078.2|47058.2|47064.8|47044.8|16
1647605190000|2022-03-18 12:06:30|47073.2|47053.2|47084|47064|47084|47064|47073.2|47053.2|5
1647605200000|2022-03-18 12:06:40|47083.2|47063.2|47077.3|47057.3|47083.2|47063.2|47077.3|47057.3|1
1647605210000|2022-03-18 12:06:50|47076.5|47056.5|47070.7|47050.7|47076.5|47056.5|47070.7|47050.7|2
1647605220000|2022-03-18 12:07:00|47068.2|47048.2|47064|47044|47069.8|47049.8|47064|47044|3
1647605230000|2022-03-18 12:07:10|47065.7|47045.7|47072.3|47052.3|47072.3|47052.3|47065.7|47045.7|1
1647605240000|2022-03-18 12:07:20|47071.5|47051.5|47069|47049|47074|47054|47069|47049|7
1647605250000|2022-03-18 12:07:30|47067.3|47047.3|47069|47049|47069|47049|47067.3|47047.3|0
1647605260000|2022-03-18 12:07:40|47070.7|47050.7|47076.5|47056.5|47076.5|47056.5|47070.7|47050.7|2
1647605270000|2022-03-18 12:07:50|47074|47054|47079.8|47059.8|47081.5|47061.5|47074|47054|0
1647605280000|2022-03-18 12:08:00|47081.5|47061.5|47094|47074|47094|47074|47081.5|47061.5|3
1647605290000|2022-03-18 12:08:10|47099|47079|47096.5|47076.5|47102.3|47082.3|47091.5|47071.5|5
1647605300000|2022-03-18 12:08:20|47098.2|47078.2|47099.8|47079.8|47101.5|47081.5|47098.2|47078.2|1
1647605310000|2022-03-18 12:08:30|47099|47079|47096.5|47076.5|47099|47079|47094|47074|3
1647605320000|2022-03-18 12:08:40|47098.2|47078.2|47099|47079|47099|47079|47098.2|47078.2|0
1647605330000|2022-03-18 12:08:50|47099.8|47079.8|47097.3|47077.3|47099.8|47079.8|47097.3|47077.3|3
1647605340000|2022-03-18 12:09:00|47099.8|47079.8|47097.3|47077.3|47099.8|47079.8|47095.7|47075.7|0
1647605350000|2022-03-18 12:09:10|47099|47079|47099|47079|47099.8|47079.8|47095.7|47075.7|4
1647605370000|2022-03-18 12:09:30|47100.7|47080.7|47103.2|47083.2|47103.2|47083.2|47099|47079|4
1647605390000|2022-03-18 12:09:50|47108.2|47088.2|47105.7|47085.7|47108.2|47088.2|47105.7|47085.7|9
1647605400000|2022-03-18 12:10:00|47111.5|47091.5|47096.5|47076.5|47111.5|47091.5|47089|47069|24
1647605410000|2022-03-18 12:10:10|47098.2|47078.2|47103.2|47083.2|47103.2|47083.2|47098.2|47078.2|15
1647605420000|2022-03-18 12:10:20|47105.7|47085.7|47099.8|47079.8|47105.7|47085.7|47091.5|47071.5|18
1647605430000|2022-03-18 12:10:30|47102.3|47082.3|47106.5|47086.5|47106.5|47086.5|47102.3|47082.3|0
1647605440000|2022-03-18 12:10:40|47103.2|47083.2|47099|47079|47103.2|47083.2|47099|47079|8
1647605450000|2022-03-18 12:10:50|47097.3|47077.3|47092.3|47072.3|47099|47079|47092.3|47072.3|1
1647605460000|2022-03-18 12:11:00|47102.3|47082.3|47107.3|47087.3|47107.3|47087.3|47102.3|47082.3|8
1647605470000|2022-03-18 12:11:10|||||||||3
1647605480000|2022-03-18 12:11:20|47105.7|47085.7|47100.7|47080.7|47105.7|47085.7|47100.7|47080.7|6
1647605490000|2022-03-18 12:11:30|47103.2|47083.2|47119|47099|47119|47099|47100.7|47080.7|13
1647605500000|2022-03-18 12:11:40|47129|47109|47129|47109|47129|47109|47127.3|47107.3|6
1647605510000|2022-03-18 12:11:50|||||||||1
1647605520000|2022-03-18 12:12:00|47126.5|47106.5|47126.5|47106.5|47126.5|47106.5|47126.5|47106.5|0
1647605530000|2022-03-18 12:12:10|47124.8|47104.8|47164|47144|47164|47144|47124.8|47104.8|29
1647605540000|2022-03-18 12:12:20|47162.3|47142.3|47149|47129|47164.8|47144.8|47149|47129|17
1647605550000|2022-03-18 12:12:30|47150.7|47130.7|47151.5|47131.5|47151.5|47131.5|47150.7|47130.7|0
1647605570000|2022-03-18 12:12:50|47154|47134|47159|47139|47161.5|47141.5|47149|47129|9
1647605600000|2022-03-18 12:13:20|47160.7|47140.7|47142.3|47122.3|47160.7|47140.7|47142.3|47122.3|3
1647605610000|2022-03-18 12:13:30|47144|47124|47149|47129|47149|47129|47144|47124|1
1647605620000|2022-03-18 12:13:40|||||||||1
1647605630000|2022-03-18 12:13:50|47146.5|47126.5|47146.5|47126.5|47146.5|47126.5|47144|47124|2
1647605640000|2022-03-18 12:14:00|47144|47124|47111.5|47091.5|47144|47124|47111.5|47091.5|11
1647605650000|2022-03-18 12:14:10|47109|47089|47109|47089|47109|47089|47106.5|47086.5|5
1647605660000|2022-03-18 12:14:20|47110.7|47090.7|47111.5|47091.5|47114|47094|47110.7|47090.7|2
1647605670000|2022-03-18 12:14:30|47114.8|47094.8|47106.5|47086.5|47114.8|47094.8|47104|47084|3
1647605680000|2022-03-18 12:14:40|||||||||1
1647605710000|2022-03-18 12:15:10|47099.8|47079.8|47094|47074|47099.8|47079.8|47094|47074|7
1647605720000|2022-03-18 12:15:20|47095.6|47075.6|47081.5|47061.5|47096.5|47076.5|47079|47059|4
1647605730000|2022-03-18 12:15:30|47079|47059|47079|47059|47081.5|47061.5|47079|47059|1
1647605740000|2022-03-18 12:15:40|||||||||3
1647605750000|2022-03-18 12:15:50|47076.5|47056.5|47071.5|47051.5|47076.5|47056.5|47071.5|47051.5|2
1647605760000|2022-03-18 12:16:00|47069|47049|47069|47049|47069|47049|47069|47049|6
1647605770000|2022-03-18 12:16:10|47064.8|47044.8|47064|47044|47064.8|47044.8|47064|47044|8
1647605780000|2022-03-18 12:16:20|47065.6|47045.6|47064|47044|47066.5|47046.5|47064|47044|9
1647605790000|2022-03-18 12:16:30|47061.5|47041.5|47064.8|47044.8|47065.6|47045.6|47061.5|47041.5|1
1647605800000|2022-03-18 12:16:40|47065.6|47045.6|47064|47044|47066.5|47046.5|47061.5|47041.5|18
1647605810000|2022-03-18 12:16:50|47062.3|47042.3|47071.5|47051.5|47071.5|47051.5|47061.5|47041.5|14
1647605830000|2022-03-18 12:17:10|47074|47054|47076.5|47056.5|47076.5|47056.5|47074|47054|3
1647605840000|2022-03-18 12:17:20|||||||||1
1647605850000|2022-03-18 12:17:30|47081.5|47061.5|47089|47069|47089|47069|47080.6|47060.6|3
1647605860000|2022-03-18 12:17:40|47090.6|47070.6|47084|47064|47091.5|47071.5|47079|47059|7
1647605870000|2022-03-18 12:17:50|47082.3|47062.3|47079.8|47059.8|47082.3|47062.3|47079.8|47059.8|0
1647605890000|2022-03-18 12:18:10|47081.5|47061.5|47084|47064|47084|47064|47079|47059|4
1647605900000|2022-03-18 12:18:20|||||||||6
1647605910000|2022-03-18 12:18:30|47082.3|47062.3|47084|47064|47084|47064|47082.3|47062.3|1
1647605920000|2022-03-18 12:18:40|47081.5|47061.5|47084|47064|47084|47064|47081.5|47061.5|2
1647605940000|2022-03-18 12:19:00|47083.1|47063.1|47084|47064|47084|47064|47083.1|47063.1|3
1647605950000|2022-03-18 12:19:10|47089|47069|47094|47074|47094|47074|47089|47069|8
1647605960000|2022-03-18 12:19:20|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|7
1647605970000|2022-03-18 12:19:30|||||||||1
1647606000000|2022-03-18 12:20:00|||||||||1
1647606010000|2022-03-18 12:20:10|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|5
1647606020000|2022-03-18 12:20:20|47104|47084|47104|47084|47104|47084|47102.3|47082.3|2
1647606030000|2022-03-18 12:20:30|47101.5|47081.5|47100.6|47080.6|47101.5|47081.5|47100.6|47080.6|2
1647606040000|2022-03-18 12:20:40|||||||||3
1647606060000|2022-03-18 12:21:00|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|1
1647606070000|2022-03-18 12:21:10|47084|47064|47079|47059|47084|47064|47079|47059|10
1647606080000|2022-03-18 12:21:20|47077.3|47057.3|47050.6|47030.6|47077.3|47057.3|47050.6|47030.6|19
1647606090000|2022-03-18 12:21:30|47048.1|47028.1|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|3
1647606100000|2022-03-18 12:21:40|47046.5|47026.5|47044|47024|47046.5|47026.5|47041.5|47021.5|12
1647606120000|2022-03-18 12:22:00|47046.5|47026.5|47031.5|47011.5|47046.5|47026.5|47031.5|47011.5|12
1647606130000|2022-03-18 12:22:10|47029.8|47009.8|47029|47009|47029.8|47009.8|47026.5|47006.5|6
1647606140000|2022-03-18 12:22:20|||||||||1
1647606150000|2022-03-18 12:22:30|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47029|47009|16
1647606160000|2022-03-18 12:22:40|47029.8|47009.8|47039|47019|47039|47019|47029|47009|9
1647606170000|2022-03-18 12:22:50|47040.6|47020.6|47039|47019|47040.6|47020.6|47036.5|47016.5|4
1647606180000|2022-03-18 12:23:00|47033.2|47013.2|47034.8|47014.8|47034.8|47014.8|47033.2|47013.2|8
1647606190000|2022-03-18 12:23:10|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|47030.7|47010.7|17
1647606200000|2022-03-18 12:23:20|47031.5|47011.5|47028.2|47008.2|47034|47014|47028.2|47008.2|22
1647606210000|2022-03-18 12:23:30|47030.7|47010.7|47032.3|47012.3|47032.3|47012.3|47030.7|47010.7|5
1647606220000|2022-03-18 12:23:40|47029.8|47009.8|47014.8|46994.8|47029.8|47009.8|47014.8|46994.8|7
1647606230000|2022-03-18 12:23:50|47017.3|46997.3|47023.1|47003.1|47023.1|47003.1|47014.8|46994.8|11
1647606240000|2022-03-18 12:24:00|47021.5|47001.5|47018.2|46998.2|47023.1|47003.1|47014.8|46994.8|9
1647606250000|2022-03-18 12:24:10|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|0
1647606260000|2022-03-18 12:24:20|47017.3|46997.3|47012.3|46992.3|47017.3|46997.3|47012.3|46992.3|11
1647606270000|2022-03-18 12:24:30|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|11
1647606280000|2022-03-18 12:24:40|47004|46984|47001.5|46981.5|47004|46984|47001.5|46981.5|1
1647606290000|2022-03-18 12:24:50|46997.3|46977.3|46984.8|46964.8|46997.3|46977.3|46984.8|46964.8|8
1647606300000|2022-03-18 12:25:00|46978.2|46958.2|46993.2|46973.2|46993.2|46973.2|46978.2|46958.2|12
1647606310000|2022-03-18 12:25:10|46989|46969|46987.4|46967.4|46989|46969|46987.4|46967.4|8
1647606320000|2022-03-18 12:25:20|46985.7|46965.7|46984|46964|46985.7|46965.7|46982.4|46962.4|4
1647606330000|2022-03-18 12:25:30|46985.7|46965.7|47022.3|47002.3|47022.3|47002.3|46985.7|46965.7|28
1647606340000|2022-03-18 12:25:40|47020.7|47000.7|47013.2|46993.2|47020.7|47000.7|47011.5|46991.5|7
1647606350000|2022-03-18 12:25:50|47015.7|46995.7|47039.8|47019.8|47042.3|47022.3|47015.7|46995.7|25
1647606360000|2022-03-18 12:26:00|47038.2|47018.2|47018.2|46998.2|47038.2|47018.2|47018.2|46998.2|5
1647606370000|2022-03-18 12:26:10|47024.8|47004.8|47024.8|47004.8|47024.8|47004.8|47024.8|47004.8|0
1647606380000|2022-03-18 12:26:20|47019.8|46999.8|47014|46994|47019.8|46999.8|47014|46994|4
1647606390000|2022-03-18 12:26:30|47015.7|46995.7|47014|46994|47015.7|46995.7|47014|46994|0
1647606400000|2022-03-18 12:26:40|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|47014|46994|0
1647606410000|2022-03-18 12:26:50|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|47014.8|46994.8|0
1647606430000|2022-03-18 12:27:10|47032.3|47012.3|47040.7|47020.7|47043.2|47023.2|47032.3|47012.3|5
1647606440000|2022-03-18 12:27:20|47039.8|47019.8|47038.2|47018.2|47039.8|47019.8|47038.2|47018.2|1
1647606450000|2022-03-18 12:27:30|47035.7|47015.7|47038.2|47018.2|47038.2|47018.2|47035.7|47015.7|0
1647606460000|2022-03-18 12:27:40|||||||||2
1647606480000|2022-03-18 12:28:00|47039.8|47019.8|47052.3|47032.3|47052.3|47032.3|47039.8|47019.8|4
1647606490000|2022-03-18 12:28:10|47049.8|47029.8|47061.5|47041.5|47061.5|47041.5|47049.8|47029.8|5
1647606500000|2022-03-18 12:28:20|47067.3|47047.3|47069.8|47049.8|47069.8|47049.8|47064.8|47044.8|2
1647606510000|2022-03-18 12:28:30|47064.8|47044.8|47064.8|47044.8|47069|47049|47064.8|47044.8|2
1647606520000|2022-03-18 12:28:40|47066.5|47046.5|47072.3|47052.3|47072.3|47052.3|47066.5|47046.5|2
1647606530000|2022-03-18 12:28:50|47070.7|47050.7|47071.5|47051.5|47072.3|47052.3|47067.3|47047.3|10
1647606540000|2022-03-18 12:29:00|47072.3|47052.3|47072.3|47052.3|47074.8|47054.8|47072.3|47052.3|6
1647606550000|2022-03-18 12:29:10|47070.7|47050.7|47077.3|47057.3|47077.3|47057.3|47069.8|47049.8|3
1647606560000|2022-03-18 12:29:20|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|2
1647606570000|2022-03-18 12:29:30|47082.3|47062.3|47085.7|47065.7|47085.7|47065.7|47082.3|47062.3|6
1647606580000|2022-03-18 12:29:40|47087.3|47067.3|47076.5|47056.5|47089.8|47069.8|47075.7|47055.7|16
1647606590000|2022-03-18 12:29:50|47074.8|47054.8|47079.8|47059.8|47079.8|47059.8|47074.8|47054.8|7
1647606600000|2022-03-18 12:30:00|47074|47054|47082.3|47062.3|47082.3|47062.3|47059.8|47039.8|14
1647606610000|2022-03-18 12:30:10|47084|47064|47089.8|47069.8|47094.8|47074.8|47081.5|47061.5|6
1647606620000|2022-03-18 12:30:20|47091.5|47071.5|47094|47074|47096.5|47076.5|47091.5|47071.5|1
1647606630000|2022-03-18 12:30:30|47089.8|47069.8|47109.8|47089.8|47114|47094|47089.8|47069.8|9
1647606640000|2022-03-18 12:30:40|47107.3|47087.3|47104.8|47084.8|47107.3|47087.3|47104.8|47084.8|4
1647606650000|2022-03-18 12:30:50|47107.3|47087.3|47114.8|47094.8|47114.8|47094.8|47107.3|47087.3|4
1647606660000|2022-03-18 12:31:00|47116.5|47096.5|47107.3|47087.3|47117.3|47097.3|47107.3|47087.3|3
1647606670000|2022-03-18 12:31:10|47099.8|47079.8|47089.8|47069.8|47099.8|47079.8|47089.8|47069.8|10
1647606680000|2022-03-18 12:31:20|47087.3|47067.3|47079.8|47059.8|47087.3|47067.3|47079.8|47059.8|2
1647606690000|2022-03-18 12:31:30|47077.3|47057.3|47074|47054|47077.3|47057.3|47074|47054|3
1647606710000|2022-03-18 12:31:50|47075.6|47055.6|47054.8|47034.8|47076.5|47056.5|47051.5|47031.5|17
1647606720000|2022-03-18 12:32:00|47055.7|47035.7|47034.8|47014.8|47055.7|47035.7|47031.5|47011.5|20
1647606730000|2022-03-18 12:32:10|47034|47014|47034.8|47014.8|47034.8|47014.8|47029.8|47009.8|7
1647606740000|2022-03-18 12:32:20|47032.3|47012.3|47010.7|46990.7|47034|47014|47010.7|46990.7|7
1647606750000|2022-03-18 12:32:30|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|47009.8|46989.8|6
1647606760000|2022-03-18 12:32:40|47002.3|46982.3|47014|46994|47016.5|46996.5|47002.3|46982.3|9
1647606770000|2022-03-18 12:32:50|47016.5|46996.5|46998.2|46978.2|47016.5|46996.5|46998.2|46978.2|10
1647606790000|2022-03-18 12:33:10|47007.3|46987.3|46999.8|46979.8|47007.3|46987.3|46993.2|46973.2|13
1647606800000|2022-03-18 12:33:20|46998.2|46978.2|46995.7|46975.7|46998.2|46978.2|46995.7|46975.7|1
1647606810000|2022-03-18 12:33:30|46997.3|46977.3|46999.8|46979.8|46999.8|46979.8|46997.3|46977.3|6
1647606820000|2022-03-18 12:33:40|47000.7|46980.7|47001.5|46981.5|47001.5|46981.5|46995.7|46975.7|7
1647606830000|2022-03-18 12:33:50|47000.7|46980.7|47009.8|46989.8|47013.2|46993.2|47000.7|46980.7|9
1647606840000|2022-03-18 12:34:00|47000.7|46980.7|47000.7|46980.7|47004.8|46984.8|46998.2|46978.2|16
1647606850000|2022-03-18 12:34:10|47002.3|46982.3|47004.8|46984.8|47004.8|46984.8|47002.3|46982.3|0
1647606860000|2022-03-18 12:34:20|47007.3|46987.3|47024.8|47004.8|47024.8|47004.8|47007.3|46987.3|6
1647606870000|2022-03-18 12:34:30|47017.3|46997.3|47009.8|46989.8|47019.8|46999.8|46999.8|46979.8|11
1647606880000|2022-03-18 12:34:40|47004.8|46984.8|47000.7|46980.7|47034.8|47014.8|46989|46969|28
1647606890000|2022-03-18 12:34:50|47002.3|46982.3|46985.7|46965.7|47002.3|46982.3|46984.9|46964.9|18
1647606900000|2022-03-18 12:35:00|46984.9|46964.9|46969.8|46949.8|46984.9|46964.9|46958.2|46938.2|14
1647606910000|2022-03-18 12:35:10|46971.5|46951.5|46964.8|46944.8|46972.3|46952.3|46960.7|46940.7|7
1647606920000|2022-03-18 12:35:20|46962.3|46942.3|46962.3|46942.3|46965.7|46945.7|46958.2|46938.2|19
1647606930000|2022-03-18 12:35:30|46960.7|46940.7|46973.1|46953.1|46973.1|46953.1|46960.7|46940.7|6
1647606940000|2022-03-18 12:35:40|46974|46954|46969|46949|46978.2|46958.2|46964.8|46944.8|14
1647606950000|2022-03-18 12:35:50|46970.6|46950.6|46974.8|46954.8|46974.8|46954.8|46969.8|46949.8|9
1647606960000|2022-03-18 12:36:00|46962.3|46942.3|46970.7|46950.7|46973.2|46953.2|46962.3|46942.3|7
1647606970000|2022-03-18 12:36:10|46973.2|46953.2|46973.2|46953.2|46975.7|46955.7|46970.7|46950.7|3
1647606980000|2022-03-18 12:36:20|46969.8|46949.8|46964|46944|46969.8|46949.8|46960.7|46940.7|5
1647606990000|2022-03-18 12:36:30|46960.7|46940.7|46959.8|46939.8|46960.7|46940.7|46959.8|46939.8|2
1647607000000|2022-03-18 12:36:40|46964.8|46944.8|46949.8|46929.8|46967.3|46947.3|46949.8|46929.8|8
1647607010000|2022-03-18 12:36:50|46947.3|46927.3|46947.3|46927.3|46948.2|46928.2|46947.3|46927.3|15
1647607020000|2022-03-18 12:37:00|46948.2|46928.2|46942.3|46922.3|46948.2|46928.2|46942.3|46922.3|5
1647607030000|2022-03-18 12:37:10|46940.7|46920.7|46947.3|46927.3|46947.3|46927.3|46937.3|46917.3|10
1647607040000|2022-03-18 12:37:20|46945.7|46925.7|46939.8|46919.8|46947.3|46927.3|46939.8|46919.8|5
1647607050000|2022-03-18 12:37:30|46919.8|46899.8|46937.3|46917.3|46939.8|46919.8|46914.8|46894.8|9
1647607060000|2022-03-18 12:37:40|46939.8|46919.8|46944.8|46924.8|46944.8|46924.8|46939.8|46919.8|7
1647607070000|2022-03-18 12:37:50|46946.5|46926.5|46962.3|46942.3|46962.3|46942.3|46946.5|46926.5|2
1647607080000|2022-03-18 12:38:00|46957.3|46937.3|46957.3|46937.3|46959|46939|46957.3|46937.3|0
1647607090000|2022-03-18 12:38:10|46959.8|46939.8|46963.2|46943.2|46963.2|46943.2|46959.8|46939.8|2
1647607100000|2022-03-18 12:38:20|46962.3|46942.3|46964.8|46944.8|46964.8|46944.8|46962.3|46942.3|4
1647607110000|2022-03-18 12:38:30|46971.5|46951.5|46985.7|46965.7|46991.5|46971.5|46971.5|46951.5|19
1647607120000|2022-03-18 12:38:40|46984.8|46964.8|46994|46974|46994|46974|46979.8|46959.8|57
1647607130000|2022-03-18 12:38:50|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|1
1647607140000|2022-03-18 12:39:00|46994|46974|46999|46979|47004|46984|46994|46974|4
1647607150000|2022-03-18 12:39:10|47000.6|46980.6|47013.1|46993.1|47019.8|46999.8|47000.6|46980.6|18
1647607160000|2022-03-18 12:39:20|47011.5|46991.5|47000.6|46980.6|47011.5|46991.5|47000.6|46980.6|8
1647607170000|2022-03-18 12:39:30|46999|46979|46994.8|46974.8|47004|46984|46991.5|46971.5|9
1647607180000|2022-03-18 12:39:40|46997.3|46977.3|47003.1|46983.1|47003.1|46983.1|46996.5|46976.5|3
1647607190000|2022-03-18 12:39:50|47001.5|46981.5|47005.6|46985.6|47005.6|46985.6|47001.5|46981.5|0
1647607200000|2022-03-18 12:40:00|47004|46984|47006.5|46986.5|47009|46989|47004|46984|3
1647607210000|2022-03-18 12:40:10|47008.1|46988.1|47011.5|46991.5|47011.5|46991.5|47008.1|46988.1|1
1647607220000|2022-03-18 12:40:20|47009.8|46989.8|47012.3|46992.3|47012.3|46992.3|47009|46989|0
1647607230000|2022-03-18 12:40:30|47011.5|46991.5|47014.8|46994.8|47014.8|46994.8|47011.5|46991.5|2
1647607240000|2022-03-18 12:40:40|47015.7|46995.7|47019|46999|47019|46999|47014.8|46994.8|3
1647607250000|2022-03-18 12:40:50|47012.3|46992.3|47009|46989|47012.3|46992.3|47006.5|46986.5|7
1647607260000|2022-03-18 12:41:00|47008.1|46988.1|47004|46984|47008.1|46988.1|47004|46984|2
1647607270000|2022-03-18 12:41:10|47002.3|46982.3|46999|46979|47004|46984|46999|46979|5
1647607280000|2022-03-18 12:41:20|46997.3|46977.3|46999|46979|46999|46979|46997.3|46977.3|3
1647607290000|2022-03-18 12:41:30|46996.5|46976.5|46999|46979|46999|46979|46994.8|46974.8|4
1647607300000|2022-03-18 12:41:40|47004.8|46984.8|47004.8|46984.8|47004.8|46984.8|47004.8|46984.8|1
1647607310000|2022-03-18 12:41:50|||||||||3
1647607320000|2022-03-18 12:42:00|47004|46984|47001.5|46981.5|47004|46984|47001.5|46981.5|3
1647607330000|2022-03-18 12:42:10|46999|46979|47001.5|46981.5|47002.3|46982.3|46999|46979|1
1647607340000|2022-03-18 12:42:20|46999.8|46979.8|46999|46979|47001.5|46981.5|46999|46979|2
1647607350000|2022-03-18 12:42:30|47004|46984|47004|46984|47004|46984|47004|46984|2
1647607360000|2022-03-18 12:42:40|47005.6|46985.6|47014|46994|47014|46994|47005.6|46985.6|10
1647607370000|2022-03-18 12:42:50|47022.3|47002.3|47070.6|47050.6|47070.6|47050.6|47022.3|47002.3|12
1647607380000|2022-03-18 12:43:00|47072.3|47052.3|47063.1|47043.1|47076.5|47056.5|47063.1|47043.1|26
1647607390000|2022-03-18 12:43:10|47059|47039|47052.3|47032.3|47059|47039|47052.3|47032.3|5
1647607400000|2022-03-18 12:43:20|47049|47029|47042.3|47022.3|47049|47029|47042.3|47022.3|4
1647607410000|2022-03-18 12:43:30|||||||||1
1647607420000|2022-03-18 12:43:40|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47040.6|47020.6|4
1647607430000|2022-03-18 12:43:50|47049|47029|47054|47034|47054|47034|47049|47029|1
1647607440000|2022-03-18 12:44:00|47051.5|47031.5|47055.6|47035.6|47056.5|47036.5|47051.5|47031.5|3
1647607450000|2022-03-18 12:44:10|47056.5|47036.5|47073.1|47053.1|47073.1|47053.1|47056.5|47036.5|5
1647607460000|2022-03-18 12:44:20|47067.3|47047.3|47046.5|47026.5|47067.3|47047.3|47046.5|47026.5|10
1647607470000|2022-03-18 12:44:30|47045.6|47025.6|47044|47024|47045.6|47025.6|47044|47024|0
1647607480000|2022-03-18 12:44:40|47041.5|47021.5|47016.5|46996.5|47041.5|47021.5|47016.5|46996.5|9
1647607500000|2022-03-18 12:45:00|47010.7|46990.7|47006.5|46986.5|47010.7|46990.7|47006.5|46986.5|7
1647607510000|2022-03-18 12:45:10|47004.8|46984.8|46984|46964|47004.8|46984.8|46984|46964|25
1647607520000|2022-03-18 12:45:20|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|46982.3|46962.3|1
1647607530000|2022-03-18 12:45:30|46981.5|46961.5|46957.3|46937.3|46981.5|46961.5|46956.5|46936.5|7
1647607540000|2022-03-18 12:45:40|46956.5|46936.5|46959|46939|46959|46939|46956.5|46936.5|6
1647607550000|2022-03-18 12:45:50|46957.3|46937.3|46953.1|46933.1|46957.3|46937.3|46949|46929|17
1647607560000|2022-03-18 12:46:00|46954|46934|46969|46949|46969|46949|46954|46934|6
1647607570000|2022-03-18 12:46:10|46974|46954|46979|46959|46979|46959|46974|46954|2
1647607580000|2022-03-18 12:46:20|46981.5|46961.5|47015.6|46995.6|47016.5|46996.5|46981.5|46961.5|8
1647607590000|2022-03-18 12:46:30|47016.5|46996.5|47026.5|47006.5|47026.5|47006.5|47016.5|46996.5|9
1647607600000|2022-03-18 12:46:40|47039|47019|47044|47024|47044|47024|47039|47019|1
1647607610000|2022-03-18 12:46:50|47041.5|47021.5|47031.5|47011.5|47041.5|47021.5|47031.5|47011.5|4
1647607620000|2022-03-18 12:47:00|47034|47014|47054|47034|47054|47034|47034|47014|2
1647607630000|2022-03-18 12:47:10|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|3
1647607640000|2022-03-18 12:47:20|47053.1|47033.1|47054|47034|47054|47034|47051.5|47031.5|2
1647607650000|2022-03-18 12:47:30|||||||||1
1647607660000|2022-03-18 12:47:40|47049.8|47029.8|47047.3|47027.3|47049.8|47029.8|47047.3|47027.3|7
1647607670000|2022-03-18 12:47:50|47045.7|47025.7|47054|47034|47054|47034|47041.5|47021.5|4
1647607680000|2022-03-18 12:48:00|47056.5|47036.5|47056.5|47036.5|47056.5|47036.5|47054|47034|0
1647607690000|2022-03-18 12:48:10|47059|47039|47059|47039|47059|47039|47059|47039|1
1647607700000|2022-03-18 12:48:20|||||||||1
1647607710000|2022-03-18 12:48:30|||||||||5
1647607720000|2022-03-18 12:48:40|47057.3|47037.3|47058.1|47038.1|47059|47039|47057.3|47037.3|2
1647607730000|2022-03-18 12:48:50|47059|47039|47053.1|47033.1|47059|47039|47053.1|47033.1|12
1647607740000|2022-03-18 12:49:00|47044|47024|47044|47024|47044|47024|47041.5|47021.5|4
1647607750000|2022-03-18 12:49:10|||||||||2
1647607760000|2022-03-18 12:49:20|47043.1|47023.1|47039|47019|47043.1|47023.1|47039|47019|4
1647607770000|2022-03-18 12:49:30|47041.5|47021.5|47044|47024|47044|47024|47041.5|47021.5|6
1647607800000|2022-03-18 12:50:00|47043.1|47023.1|47044|47024|47044|47024|47043.1|47023.1|2
1647607810000|2022-03-18 12:50:10|47043.1|47023.1|47019.8|46999.8|47043.1|47023.1|47016.5|46996.5|13
1647607820000|2022-03-18 12:50:20|47019|46999|47009|46989|47019|46999|47005.6|46985.6|3
1647607830000|2022-03-18 12:50:30|47007.3|46987.3|46964|46944|47007.3|46987.3|46961.5|46941.5|3
1647607840000|2022-03-18 12:50:40|46962.3|46942.3|46961.5|46941.5|46964|46944|46961.5|46941.5|1
1647607850000|2022-03-18 12:50:50|46958.2|46938.2|46971.5|46951.5|46971.5|46951.5|46958.2|46938.2|13
1647607860000|2022-03-18 12:51:00|46969|46949|46966.5|46946.5|46969|46949|46954.8|46934.8|9
1647607870000|2022-03-18 12:51:10|46974|46954|46997.3|46977.3|46997.3|46977.3|46974|46954|5
1647607880000|2022-03-18 12:51:20|46999|46979|46988.2|46968.2|47001.5|46981.5|46978.2|46958.2|13
1647607890000|2022-03-18 12:51:30|46992.3|46972.3|47005.7|46985.7|47005.7|46985.7|46992.3|46972.3|5
1647607900000|2022-03-18 12:51:40|47007.3|46987.3|46995.7|46975.7|47010.7|46990.7|46995.7|46975.7|4
1647607910000|2022-03-18 12:51:50|46998.2|46978.2|47003.2|46983.2|47008.2|46988.2|46998.2|46978.2|0
1647607920000|2022-03-18 12:52:00|46987.3|46967.3|47003.2|46983.2|47003.2|46983.2|46987.3|46967.3|7
1647607930000|2022-03-18 12:52:10|47000.7|46980.7|46998.2|46978.2|47007.3|46987.3|46998.2|46978.2|4
1647607940000|2022-03-18 12:52:20|46994|46974|46980.7|46960.7|46994|46974|46980.7|46960.7|3
1647607950000|2022-03-18 12:52:30|46979|46959|46970.7|46950.7|46979|46959|46969|46949|5
1647607960000|2022-03-18 12:52:40|46969|46949|46970.7|46950.7|46970.7|46950.7|46968.2|46948.2|1
1647607970000|2022-03-18 12:52:50|||||||||2
1647607980000|2022-03-18 12:53:00|46972.3|46952.3|46983.2|46963.2|46983.2|46963.2|46970.7|46950.7|1
1647607990000|2022-03-18 12:53:10|46981.5|46961.5|46985.7|46965.7|46985.7|46965.7|46980.7|46960.7|0
1647608000000|2022-03-18 12:53:20|46987.3|46967.3|46988.2|46968.2|46988.2|46968.2|46987.3|46967.3|1
1647608010000|2022-03-18 12:53:30|46986.5|46966.5|46983.2|46963.2|46988.2|46968.2|46983.2|46963.2|4
1647608030000|2022-03-18 12:53:50|46980.7|46960.7|46983.2|46963.2|46983.2|46963.2|46980.7|46960.7|1
1647608040000|2022-03-18 12:54:00|46981.5|46961.5|46973.2|46953.2|46984.8|46964.8|46973.2|46953.2|3
1647608050000|2022-03-18 12:54:10|46971.5|46951.5|46955.7|46935.7|46971.5|46951.5|46955.7|46935.7|6
1647608060000|2022-03-18 12:54:20|46953.2|46933.2|46945.7|46925.7|46953.2|46933.2|46945.7|46925.7|2
1647608070000|2022-03-18 12:54:30|46942.3|46922.3|46940.7|46920.7|46942.3|46922.3|46940.7|46920.7|1
1647608080000|2022-03-18 12:54:40|46939|46919|46939|46919|46940.7|46920.7|46939|46919|7
1647608090000|2022-03-18 12:54:50|46937.3|46917.3|46948.2|46928.2|46948.2|46928.2|46936.5|46916.5|7
1647608100000|2022-03-18 12:55:00|46946.5|46926.5|46953.2|46933.2|46954.8|46934.8|46946.5|46926.5|1
1647608110000|2022-03-18 12:55:10|46954.8|46934.8|46963.2|46943.2|46965.7|46945.7|46954.8|46934.8|3
1647608120000|2022-03-18 12:55:20|46965.7|46945.7|46963.2|46943.2|46965.7|46945.7|46963.2|46943.2|0
1647608130000|2022-03-18 12:55:30|46966.5|46946.5|46968.2|46948.2|46968.2|46948.2|46966.5|46946.5|1
1647608140000|2022-03-18 12:55:40|46969.8|46949.8|46985.7|46965.7|46987.3|46967.3|46969.8|46949.8|0
1647608150000|2022-03-18 12:55:50|46981.5|46961.5|46980.7|46960.7|46985.7|46965.7|46980.7|46960.7|3
1647608170000|2022-03-18 12:56:10|||||||||2
1647608180000|2022-03-18 12:56:20|46983.2|46963.2|46982.3|46962.3|46983.2|46963.2|46982.3|46962.3|0
1647608190000|2022-03-18 12:56:30|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46981.5|46961.5|0
1647608200000|2022-03-18 12:56:40|46981.5|46961.5|46980.7|46960.7|46983.2|46963.2|46980.7|46960.7|1
1647608210000|2022-03-18 12:56:50|46983.2|46963.2|46990.7|46970.7|46990.7|46970.7|46983.2|46963.2|3
1647608220000|2022-03-18 12:57:00|46998.2|46978.2|46998.2|46978.2|46998.2|46978.2|46998.2|46978.2|3
1647608230000|2022-03-18 12:57:10|47007.3|46987.3|47020.7|47000.7|47020.7|47000.7|47007.3|46987.3|7
1647608240000|2022-03-18 12:57:20|47018.2|46998.2|47028.2|47008.2|47028.2|47008.2|47018.2|46998.2|9
1647608250000|2022-03-18 12:57:30|47030.7|47010.7|47015.7|46995.7|47030.7|47010.7|47013.2|46993.2|6
1647608260000|2022-03-18 12:57:40|47017.3|46997.3|47010.7|46990.7|47018.2|46998.2|47010.7|46990.7|3
1647608270000|2022-03-18 12:57:50|47013.2|46993.2|47013.2|46993.2|47013.2|46993.2|47013.2|46993.2|4
1647608280000|2022-03-18 12:58:00|47014.8|46994.8|47003.2|46983.2|47023.2|47003.2|47003.2|46983.2|8
1647608290000|2022-03-18 12:58:10|47001.5|46981.5|47000.7|46980.7|47001.5|46981.5|47000.7|46980.7|0
1647608300000|2022-03-18 12:58:20|46995.7|46975.7|46988.2|46968.2|46995.7|46975.7|46988.2|46968.2|4
1647608310000|2022-03-18 12:58:30|46979|46959|46968.2|46948.2|46979|46959|46968.2|46948.2|3
1647608320000|2022-03-18 12:58:40|46973.2|46953.2|46975.7|46955.7|46975.7|46955.7|46973.2|46953.2|7
1647608330000|2022-03-18 12:58:50|46983.2|46963.2|46978.2|46958.2|46983.2|46963.2|46975.7|46955.7|6
1647608340000|2022-03-18 12:59:00|46973.2|46953.2|46985.7|46965.7|46988.2|46968.2|46973.2|46953.2|8
1647608350000|2022-03-18 12:59:10|46988.2|46968.2|46998.2|46978.2|46998.2|46978.2|46988.2|46968.2|2
1647608360000|2022-03-18 12:59:20|46999.8|46979.8|47029.8|47009.8|47029.8|47009.8|46999.8|46979.8|6
1647608370000|2022-03-18 12:59:30|47032.3|47012.3|47028.2|47008.2|47038.2|47018.2|47028.2|47008.2|10
1647608380000|2022-03-18 12:59:40|47018.2|46998.2|47014|46994|47018.2|46998.2|47014|46994|3
1647608390000|2022-03-18 12:59:50|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47000.7|46980.7|2
1647608400000|2022-03-18 13:00:00|47006.5|46986.5|47015.7|46995.7|47038.2|47018.2|46995.7|46975.7|51
1647608410000|2022-03-18 13:00:10|47023.2|47003.2|47069.8|47049.8|47069.8|47049.8|47020.7|47000.7|29
1647608420000|2022-03-18 13:00:20|47063.2|47043.2|47044|47024|47063.2|47043.2|47035.7|47015.7|21
1647608430000|2022-03-18 13:00:30|47045.7|47025.7|47056.5|47036.5|47067.3|47047.3|47045.7|47025.7|17
1647608440000|2022-03-18 13:00:40|47054.8|47034.8|47050.7|47030.7|47054.8|47034.8|47044.8|47024.8|13
1647608450000|2022-03-18 13:00:50|47053.2|47033.2|47063.2|47043.2|47065.7|47045.7|47053.2|47033.2|9
1647608460000|2022-03-18 13:01:00|47065.7|47045.7|47058.2|47038.2|47068.2|47048.2|47056.5|47036.5|8
1647608470000|2022-03-18 13:01:10|47056.5|47036.5|47055.7|47035.7|47058.2|47038.2|47055.7|47035.7|4
1647608480000|2022-03-18 13:01:20|47054|47034|47038.2|47018.2|47055.7|47035.7|47038.2|47018.2|19
1647608490000|2022-03-18 13:01:30|47040.7|47020.7|47063.2|47043.2|47063.2|47043.2|47040.7|47020.7|13
1647608500000|2022-03-18 13:01:40|47059|47039|47058.2|47038.2|47059|47039|47053.2|47033.2|5
1647608510000|2022-03-18 13:01:50|47056.5|47036.5|47047.3|47027.3|47058.2|47038.2|47047.3|47027.3|2
1647608520000|2022-03-18 13:02:00|47045.7|47025.7|47024.8|47004.8|47045.7|47025.7|47013.2|46993.2|8
1647608530000|2022-03-18 13:02:10|47029.8|47009.8|47015.7|46995.7|47035.7|47015.7|47015.7|46995.7|7
1647608540000|2022-03-18 13:02:20|47017.3|46997.3|47015.7|46995.7|47017.3|46997.3|47015.7|46995.7|8
1647608550000|2022-03-18 13:02:30|47014|46994|47000.7|46980.7|47014|46994|47000.7|46980.7|27
1647608560000|2022-03-18 13:02:40|47009|46989|47009|46989|47015.6|46995.6|47004|46984|13
1647608570000|2022-03-18 13:02:50|47007.3|46987.3|47013.2|46993.2|47013.2|46993.2|47005.7|46985.7|7
1647608580000|2022-03-18 13:03:00|47011.5|46991.5|47004|46984|47011.5|46991.5|47004|46984|3
1647608590000|2022-03-18 13:03:10|47006.5|46986.5|46986.5|46966.5|47006.5|46986.5|46984.8|46964.8|6
1647608600000|2022-03-18 13:03:20|46988.2|46968.2|47008.2|46988.2|47010.7|46990.7|46988.2|46968.2|9
1647608610000|2022-03-18 13:03:30|47006.5|46986.5|47008.2|46988.2|47014|46994|47004|46984|3
1647608620000|2022-03-18 13:03:40|47009.8|46989.8|47014.8|46994.8|47016.5|46996.5|47005.7|46985.7|3
1647608630000|2022-03-18 13:03:50|47008.2|46988.2|47003.2|46983.2|47008.2|46988.2|47003.2|46983.2|5
1647608640000|2022-03-18 13:04:00|47004|46984|47005.7|46985.7|47005.7|46985.7|47002.3|46982.3|18
1647608650000|2022-03-18 13:04:10|47007.3|46987.3|47003.2|46983.2|47014.8|46994.8|47003.2|46983.2|9
1647608660000|2022-03-18 13:04:20|47005.7|46985.7|47005.7|46985.7|47008.2|46988.2|47000.7|46980.7|4
1647608670000|2022-03-18 13:04:30|47007.3|46987.3|47003.2|46983.2|47008.2|46988.2|47001.5|46981.5|5
1647608680000|2022-03-18 13:04:40|46998.2|46978.2|46973.2|46953.2|46998.2|46978.2|46973.2|46953.2|7
1647608690000|2022-03-18 13:04:50|46971.5|46951.5|46975.7|46955.7|46975.7|46955.7|46970.7|46950.7|2
1647608700000|2022-03-18 13:05:00|46977.3|46957.3|46960.7|46940.7|46984|46964|46959|46939|7
1647608710000|2022-03-18 13:05:10|46962.3|46942.3|46960.7|46940.7|46966.5|46946.5|46960.7|46940.7|9
1647608720000|2022-03-18 13:05:20|46963.2|46943.2|46965.7|46945.7|46965.7|46945.7|46958.2|46938.2|7
1647608730000|2022-03-18 13:05:30|46962.3|46942.3|46961.5|46941.5|46962.3|46942.3|46961.5|46941.5|14
1647608740000|2022-03-18 13:05:40|46960.7|46940.7|46962.3|46942.3|46963.2|46943.2|46960.7|46940.7|5
1647608750000|2022-03-18 13:05:50|46964|46944|46980.7|46960.7|46980.7|46960.7|46962.3|46942.3|5
1647608760000|2022-03-18 13:06:00|46978.2|46958.2|46973.2|46953.2|46978.2|46958.2|46970.7|46950.7|9
1647608770000|2022-03-18 13:06:10|46971.5|46951.5|46965.7|46945.7|46971.5|46951.5|46963.2|46943.2|4
1647608780000|2022-03-18 13:06:20|46964|46944|46952.3|46932.3|46968.2|46948.2|46952.3|46932.3|6
1647608790000|2022-03-18 13:06:30|46954|46934|46952.3|46932.3|46954.8|46934.8|46952.3|46932.3|2
1647608800000|2022-03-18 13:06:40|46954.8|46934.8|46959|46939|46959|46939|46952.3|46932.3|1
1647608810000|2022-03-18 13:06:50|46960.6|46940.6|46962.3|46942.3|46962.3|46942.3|46960.6|46940.6|0
1647608820000|2022-03-18 13:07:00|46964|46944|46981.5|46961.5|46981.5|46961.5|46964|46944|2
1647608830000|2022-03-18 13:07:10|46983.1|46963.1|46984|46964|46984|46964|46983.1|46963.1|0
1647608840000|2022-03-18 13:07:20|46983.1|46963.1|46989|46969|46989|46969|46983.1|46963.1|2
1647608850000|2022-03-18 13:07:30|46991.5|46971.5|46989.8|46969.8|46992.3|46972.3|46989.8|46969.8|9
1647608860000|2022-03-18 13:07:40|46988.2|46968.2|46990.6|46970.6|46990.6|46970.6|46982.3|46962.3|2
1647608870000|2022-03-18 13:07:50|46989|46969|46987.3|46967.3|46989|46969|46984.8|46964.8|1
1647608880000|2022-03-18 13:08:00|46989|46969|46984.8|46964.8|46989.8|46969.8|46984.8|46964.8|1
1647608890000|2022-03-18 13:08:10|46978.2|46958.2|46974.8|46954.8|46978.2|46958.2|46969.8|46949.8|6
1647608900000|2022-03-18 13:08:20|46976.5|46956.5|46979.8|46959.8|46982.3|46962.3|46976.5|46956.5|2
1647608910000|2022-03-18 13:08:30|46977.3|46957.3|46977.3|46957.3|46979.8|46959.8|46977.3|46957.3|0
1647608920000|2022-03-18 13:08:40|46979|46959|46979.8|46959.8|46982.3|46962.3|46977.3|46957.3|4
1647608930000|2022-03-18 13:08:50|46981.5|46961.5|46981.5|46961.5|46982.3|46962.3|46979.8|46959.8|0
1647608940000|2022-03-18 13:09:00|46983.1|46963.1|46987.3|46967.3|46989|46969|46983.1|46963.1|6
1647608950000|2022-03-18 13:09:10|46989.8|46969.8|47004.8|46984.8|47009|46989|46989.8|46969.8|1
1647608960000|2022-03-18 13:09:20|47005.7|46985.7|46997.3|46977.3|47005.7|46985.7|46993.1|46973.1|7
1647608970000|2022-03-18 13:09:30|46999.8|46979.8|47014|46994|47014.8|46994.8|46999|46979|4
1647608980000|2022-03-18 13:09:40|47009.8|46989.8|47014.8|46994.8|47015.7|46995.7|47008.1|46988.1|12
1647608990000|2022-03-18 13:09:50|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47007.3|46987.3|5
1647609000000|2022-03-18 13:10:00|47013.1|46993.1|47022.3|47002.3|47022.3|47002.3|47010.6|46990.6|5
1647609010000|2022-03-18 13:10:10|47023.1|47003.1|47011.5|46991.5|47029|47009|47011.5|46991.5|4
1647609020000|2022-03-18 13:10:20|47009|46989|46999.8|46979.8|47009|46989|46999|46979|15
1647609030000|2022-03-18 13:10:30|47002.3|46982.3|47001.5|46981.5|47002.3|46982.3|46999.8|46979.8|2
1647609040000|2022-03-18 13:10:40|47000.6|46980.6|47015.6|46995.6|47015.6|46995.6|46983.1|46963.1|8
1647609050000|2022-03-18 13:10:50|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|3
1647609060000|2022-03-18 13:11:00|47016.5|46996.5|47044|47024|47044|47024|47016.5|46996.5|9
1647609070000|2022-03-18 13:11:10|47045.6|47025.6|47046.5|47026.5|47046.5|47026.5|47041.5|47021.5|6
1647609080000|2022-03-18 13:11:20|47041.5|47021.5|47031.5|47011.5|47041.5|47021.5|47031.5|47011.5|2
1647609090000|2022-03-18 13:11:30|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|47025.6|47005.6|3
1647609100000|2022-03-18 13:11:40|47031.5|47011.5|47034|47014|47034|47014|47029|47009|3
1647609110000|2022-03-18 13:11:50|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|3
1647609120000|2022-03-18 13:12:00|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|2
1647609130000|2022-03-18 13:12:10|47043.1|47023.1|47039|47019|47044.8|47024.8|47033.1|47013.1|8
1647609140000|2022-03-18 13:12:20|47040.6|47020.6|47039|47019|47041.5|47021.5|47039|47019|1
1647609150000|2022-03-18 13:12:30|47034|47014|47031.5|47011.5|47034|47014|47031.5|47011.5|2
1647609160000|2022-03-18 13:12:40|47034|47014|47038.1|47018.1|47038.1|47018.1|47034|47014|3
1647609170000|2022-03-18 13:12:50|47034|47014|47034|47014|47039|47019|47034|47014|2
1647609180000|2022-03-18 13:13:00|47039|47019|47044|47024|47044|47024|47039|47019|21
1647609190000|2022-03-18 13:13:10|47046.5|47026.5|47042.3|47022.3|47048.1|47028.1|47040.6|47020.6|1
1647609200000|2022-03-18 13:13:20|47041.5|47021.5|47041.5|47021.5|47043.1|47023.1|47036.5|47016.5|4
1647609210000|2022-03-18 13:13:30|47039|47019|47024|47004|47039|47019|47024|47004|1
1647609220000|2022-03-18 13:13:40|47025.6|47005.6|47024|47004|47029|47009|47024|47004|0
1647609230000|2022-03-18 13:13:50|47025.6|47005.6|47028.1|47008.1|47029|47009|47025.6|47005.6|4
1647609240000|2022-03-18 13:14:00|47032.3|47012.3|47029.8|47009.8|47032.3|47012.3|47017.3|46997.3|10
1647609250000|2022-03-18 13:14:10|47027.3|47007.3|47022.3|47002.3|47027.3|47007.3|47019.8|46999.8|10
1647609260000|2022-03-18 13:14:20|47027.3|47007.3|47022.3|47002.3|47027.3|47007.3|47022.3|47002.3|10
1647609270000|2022-03-18 13:14:30|47027.3|47007.3|47024|47004|47027.3|47007.3|47024|47004|3
1647609280000|2022-03-18 13:14:40|47023.1|47003.1|47021.5|47001.5|47025.6|47005.6|47021.5|47001.5|2
1647609290000|2022-03-18 13:14:50|47023.1|47003.1|47024|47004|47024|47004|47021.5|47001.5|5
1647609300000|2022-03-18 13:15:00|47021.5|47001.5|47006.5|46986.5|47021.5|47001.5|47006.5|46986.5|4
1647609310000|2022-03-18 13:15:10|47001.5|46981.5|46992.3|46972.3|47001.5|46981.5|46992.3|46972.3|4
1647609320000|2022-03-18 13:15:20|46993.1|46973.1|46985.6|46965.6|46995.6|46975.6|46985.6|46965.6|12
1647609330000|2022-03-18 13:15:30|46984|46964|46981.5|46961.5|46984|46964|46981.5|46961.5|2
1647609340000|2022-03-18 13:15:40|46984|46964|46984|46964|46985.6|46965.6|46981.5|46961.5|4
1647609350000|2022-03-18 13:15:50|46985.6|46965.6|46986.5|46966.5|46987.3|46967.3|46984|46964|0
1647609360000|2022-03-18 13:16:00|46984.8|46964.8|46984|46964|46986.5|46966.5|46984|46964|1
1647609370000|2022-03-18 13:16:10|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|7
1647609380000|2022-03-18 13:16:20|46980.6|46960.6|46966.5|46946.5|46980.6|46960.6|46966.5|46946.5|7
1647609390000|2022-03-18 13:16:30|46971.5|46951.5|46972.3|46952.3|46974|46954|46966.5|46946.5|2
1647609400000|2022-03-18 13:16:40|46974|46954|46967.3|46947.3|46974|46954|46964|46944|14
1647609410000|2022-03-18 13:16:50|46965.6|46945.6|46964|46944|46966.5|46946.5|46964|46944|0
1647609420000|2022-03-18 13:17:00|46966.5|46946.5|46969|46949|46969|46949|46964|46944|3
1647609430000|2022-03-18 13:17:10|46974|46954|46971.5|46951.5|46976.5|46956.5|46971.5|46951.5|4
1647609440000|2022-03-18 13:17:20|46969|46949|46979|46959|46983.1|46963.1|46969|46949|7
1647609450000|2022-03-18 13:17:30|46974|46954|46954|46934|46974|46954|46954|46934|10
1647609460000|2022-03-18 13:17:40|46951.5|46931.5|46944|46924|46951.5|46931.5|46944|46924|3
1647609470000|2022-03-18 13:17:50|46942.3|46922.3|46944|46924|46944.8|46924.8|46941.5|46921.5|17
1647609480000|2022-03-18 13:18:00|46929|46909|46934|46914|46934|46914|46929|46909|5
1647609490000|2022-03-18 13:18:10|46930.6|46910.6|46935.6|46915.6|46938.1|46918.1|46930.6|46910.6|8
1647609500000|2022-03-18 13:18:20|46944.8|46924.8|46942.3|46922.3|46944.8|46924.8|46942.3|46922.3|7
1647609510000|2022-03-18 13:18:30|46943.1|46923.1|46945.6|46925.6|46945.6|46925.6|46943.1|46923.1|6
1647609520000|2022-03-18 13:18:40|46948.1|46928.1|46943.1|46923.1|46949.8|46929.8|46943.1|46923.1|3
1647609530000|2022-03-18 13:18:50|46941.5|46921.5|46943.1|46923.1|46944.8|46924.8|46941.5|46921.5|4
1647609540000|2022-03-18 13:19:00|46941.5|46921.5|46919.8|46899.8|46941.5|46921.5|46919.8|46899.8|8
1647609550000|2022-03-18 13:19:10|46913.1|46893.1|46913.1|46893.1|46918.1|46898.1|46912.3|46892.3|13
1647609560000|2022-03-18 13:19:20|46918.1|46898.1|46923.1|46903.1|46928.1|46908.1|46918.1|46898.1|9
1647609570000|2022-03-18 13:19:30|46925.6|46905.6|46928.1|46908.1|46928.1|46908.1|46915.6|46895.6|9
1647609580000|2022-03-18 13:19:40|46925.6|46905.6|46920.6|46900.6|46925.6|46905.6|46920.6|46900.6|3
1647609590000|2022-03-18 13:19:50|46923.1|46903.1|46945.6|46925.6|46945.6|46925.6|46920.6|46900.6|9
1647609600000|2022-03-18 13:20:00|46944|46924|46965.6|46945.6|46965.6|46945.6|46940.6|46920.6|12
1647609610000|2022-03-18 13:20:10|46963.1|46943.1|46963.1|46943.1|46965.6|46945.6|46960.6|46940.6|7
1647609620000|2022-03-18 13:20:20|46960.6|46940.6|46973.1|46953.1|46975.6|46955.6|46960.6|46940.6|4
1647609630000|2022-03-18 13:20:30|46970.6|46950.6|46953.1|46933.1|46970.6|46950.6|46945.6|46925.6|6
1647609640000|2022-03-18 13:20:40|46954|46934|46955.6|46935.6|46958.1|46938.1|46953.1|46933.1|3
1647609650000|2022-03-18 13:20:50|46953.1|46933.1|46945.6|46925.6|46953.1|46933.1|46945.6|46925.6|9
1647609660000|2022-03-18 13:21:00|46947.3|46927.3|46945.6|46925.6|46947.3|46927.3|46940.6|46920.6|4
1647609670000|2022-03-18 13:21:10|46944|46924|46945.6|46925.6|46945.6|46925.6|46943.1|46923.1|3
1647609680000|2022-03-18 13:21:20|46943.1|46923.1|46943.1|46923.1|46945.6|46925.6|46942.3|46922.3|4
1647609690000|2022-03-18 13:21:30|46940.6|46920.6|46945.6|46925.6|46945.6|46925.6|46940.6|46920.6|4
1647609700000|2022-03-18 13:21:40|46948.1|46928.1|46939.8|46919.8|46948.1|46928.1|46938.1|46918.1|8
1647609710000|2022-03-18 13:21:50|46940.6|46920.6|46915.6|46895.6|46940.6|46920.6|46913.1|46893.1|4
1647609720000|2022-03-18 13:22:00|46913.1|46893.1|46925.6|46905.6|46925.6|46905.6|46911.5|46891.5|8
1647609730000|2022-03-18 13:22:10|46923.1|46903.1|46925.6|46905.6|46925.6|46905.6|46919.8|46899.8|2
1647609750000|2022-03-18 13:22:30|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|7
1647609760000|2022-03-18 13:22:40|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|2
1647609770000|2022-03-18 13:22:50|46927.3|46907.3|46921.5|46901.5|46927.3|46907.3|46918.1|46898.1|11
1647609780000|2022-03-18 13:23:00|46919.8|46899.8|46918.1|46898.1|46921.5|46901.5|46918.1|46898.1|2
1647609790000|2022-03-18 13:23:10|46919|46899|46939.8|46919.8|46939.8|46919.8|46919|46899|8
1647609800000|2022-03-18 13:23:20|46938.1|46918.1|46933.1|46913.1|46938.1|46918.1|46933.1|46913.1|3
1647609810000|2022-03-18 13:23:30|46930.6|46910.6|46930.6|46910.6|46933.1|46913.1|46928.1|46908.1|1
1647609820000|2022-03-18 13:23:40|46932.3|46912.3|46925.6|46905.6|46935.6|46915.6|46925.6|46905.6|19
1647609830000|2022-03-18 13:23:50|46924.8|46904.8|46924.8|46904.8|46924.8|46904.8|46922.3|46902.3|0
1647609840000|2022-03-18 13:24:00|46922.3|46902.3|46920.6|46900.6|46925.6|46905.6|46920.6|46900.6|2
1647609850000|2022-03-18 13:24:10|46915.6|46895.6|46909.8|46889.8|46915.6|46895.6|46909.8|46889.8|7
1647609860000|2022-03-18 13:24:20|46906.5|46886.5|46888.1|46868.1|46906.5|46886.5|46885.6|46865.6|14
1647609870000|2022-03-18 13:24:30|46885.6|46865.6|46883.1|46863.1|46885.6|46865.6|46878.1|46858.1|10
1647609880000|2022-03-18 13:24:40|46880.6|46860.6|46871.5|46851.5|46883.1|46863.1|46870.6|46850.6|10
1647609890000|2022-03-18 13:24:50|46873.1|46853.1|46875.6|46855.6|46875.6|46855.6|46873.1|46853.1|10
1647609900000|2022-03-18 13:25:00|46873.1|46853.1|46880.6|46860.6|46880.6|46860.6|46873.1|46853.1|11
1647609910000|2022-03-18 13:25:10|46879.8|46859.8|46885.6|46865.6|46885.6|46865.6|46878.1|46858.1|2
1647609920000|2022-03-18 13:25:20|46884|46864|46880.6|46860.6|46884|46864|46878.1|46858.1|9
1647609930000|2022-03-18 13:25:30|46883.1|46863.1|46888.1|46868.1|46888.1|46868.1|46880.6|46860.6|1
1647609940000|2022-03-18 13:25:40|46889.8|46869.8|46890.6|46870.6|46892.3|46872.3|46889.8|46869.8|0
1647609950000|2022-03-18 13:25:50|46892.3|46872.3|46895.6|46875.6|46895.6|46875.6|46892.3|46872.3|0
1647609960000|2022-03-18 13:26:00|46897.3|46877.3|46904.8|46884.8|46904.8|46884.8|46897.3|46877.3|5
1647609970000|2022-03-18 13:26:10|46909|46889|46900.6|46880.6|46909|46889|46893.1|46873.1|16
1647609980000|2022-03-18 13:26:20|46898.1|46878.1|46895.6|46875.6|46898.1|46878.1|46893.1|46873.1|4
1647609990000|2022-03-18 13:26:30|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|46900.6|46880.6|3
1647610000000|2022-03-18 13:26:40|46903.1|46883.1|46910.6|46890.6|46910.6|46890.6|46903.1|46883.1|4
1647610010000|2022-03-18 13:26:50|46908.1|46888.1|46909|46889|46909|46889|46905.6|46885.6|11
1647610020000|2022-03-18 13:27:00|46907.3|46887.3|46905.6|46885.6|46907.3|46887.3|46904|46884|5
1647610030000|2022-03-18 13:27:10|46910.6|46890.6|46910.6|46890.6|46910.6|46890.6|46910.6|46890.6|3
1647610040000|2022-03-18 13:27:20|46917.3|46897.3|46928.1|46908.1|46928.1|46908.1|46917.3|46897.3|13
1647610050000|2022-03-18 13:27:30|46929.8|46909.8|46933.1|46913.1|46935.6|46915.6|46929.8|46909.8|7
1647610060000|2022-03-18 13:27:40|||||||||2
1647610070000|2022-03-18 13:27:50|46931.5|46911.5|46930.6|46910.6|46933.1|46913.1|46930.6|46910.6|4
1647610080000|2022-03-18 13:28:00|46933.1|46913.1|46935.6|46915.6|46935.6|46915.6|46933.1|46913.1|3
1647610090000|2022-03-18 13:28:10|46937.3|46917.3|46943.1|46923.1|46945.6|46925.6|46937.3|46917.3|15
1647610100000|2022-03-18 13:28:20|46938.1|46918.1|46933.1|46913.1|46940.6|46920.6|46933.1|46913.1|9
1647610110000|2022-03-18 13:28:30|46929|46909|46938.1|46918.1|46938.1|46918.1|46928.1|46908.1|10
1647610120000|2022-03-18 13:28:40|46939.8|46919.8|46945.6|46925.6|46945.6|46925.6|46939.8|46919.8|19
1647610130000|2022-03-18 13:28:50|46949.8|46929.8|46945.6|46925.6|46950.6|46930.6|46941.5|46921.5|11
1647610140000|2022-03-18 13:29:00|46947.3|46927.3|46953.1|46933.1|46958.1|46938.1|46947.3|46927.3|5
1647610150000|2022-03-18 13:29:10|46950.6|46930.6|46953.1|46933.1|46953.1|46933.1|46950.6|46930.6|1
1647610160000|2022-03-18 13:29:20|46948.1|46928.1|46953.1|46933.1|46953.1|46933.1|46948.1|46928.1|7
1647610170000|2022-03-18 13:29:30|46950.6|46930.6|46933.1|46913.1|46950.6|46930.6|46933.1|46913.1|9
1647610180000|2022-03-18 13:29:40|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|0
1647610190000|2022-03-18 13:29:50|46932.3|46912.3|46933.1|46913.1|46933.1|46913.1|46932.3|46912.3|4
1647610200000|2022-03-18 13:30:00|46935.6|46915.6|46929|46909|46938.1|46918.1|46929|46909|5
1647610210000|2022-03-18 13:30:10|46930.6|46910.6|46958.1|46938.1|46963.1|46943.1|46930.6|46910.6|13
1647610220000|2022-03-18 13:30:20|46959.8|46939.8|46953.1|46933.1|46962.3|46942.3|46953.1|46933.1|3
1647610230000|2022-03-18 13:30:30|46954|46934|46947.3|46927.3|46960.6|46940.6|46947.3|46927.3|12
1647610240000|2022-03-18 13:30:40|46945.7|46925.7|46940.6|46920.6|46945.7|46925.7|46940.6|46920.6|10
1647610250000|2022-03-18 13:30:50|46934.8|46914.8|46909.8|46889.8|46934.8|46914.8|46908.1|46888.1|18
1647610260000|2022-03-18 13:31:00|46916.5|46896.5|46927.3|46907.3|46927.3|46907.3|46914|46894|16
1647610270000|2022-03-18 13:31:10|46938.1|46918.1|46920.6|46900.6|46938.1|46918.1|46908.1|46888.1|21
1647610280000|2022-03-18 13:31:20|46921.5|46901.5|46930.6|46910.6|46930.6|46910.6|46921.5|46901.5|8
1647610290000|2022-03-18 13:31:30|46925.6|46905.6|46909.8|46889.8|46925.6|46905.6|46908.1|46888.1|15
1647610300000|2022-03-18 13:31:40|46908.1|46888.1|46910.6|46890.6|46913.1|46893.1|46908.1|46888.1|8
1647610310000|2022-03-18 13:31:50|46912.3|46892.3|46918.1|46898.1|46919.8|46899.8|46912.3|46892.3|5
1647610320000|2022-03-18 13:32:00|46915.6|46895.6|46911.5|46891.5|46915.6|46895.6|46911.5|46891.5|9
1647610330000|2022-03-18 13:32:10|46909.8|46889.8|46928.1|46908.1|46928.1|46908.1|46909.8|46889.8|13
1647610340000|2022-03-18 13:32:20|46926.5|46906.5|46930.6|46910.6|46930.6|46910.6|46925.6|46905.6|5
1647610350000|2022-03-18 13:32:30|46928.1|46908.1|46945.6|46925.6|46945.6|46925.6|46928.1|46908.1|10
1647610360000|2022-03-18 13:32:40|46948.1|46928.1|46963.1|46943.1|46974.8|46954.8|46948.1|46928.1|15
1647610370000|2022-03-18 13:32:50|46964.8|46944.8|46965.6|46945.6|46965.6|46945.6|46960.6|46940.6|8
1647610380000|2022-03-18 13:33:00|46968.1|46948.1|46960.6|46940.6|46970.6|46950.6|46960.6|46940.6|10
1647610390000|2022-03-18 13:33:10|46958.9|46938.9|46940.6|46920.6|46958.9|46938.9|46940.6|46920.6|18
1647610400000|2022-03-18 13:33:20|46938.1|46918.1|46930.6|46910.6|46938.1|46918.1|46930.6|46910.6|7
1647610410000|2022-03-18 13:33:30|46931.5|46911.5|46925.6|46905.6|46932.3|46912.3|46925.6|46905.6|10
1647610420000|2022-03-18 13:33:40|46927.3|46907.3|46915.6|46895.6|46933.1|46913.1|46915.6|46895.6|16
1647610430000|2022-03-18 13:33:50|46917.3|46897.3|46933.1|46913.1|46939|46919|46917.3|46897.3|8
1647610440000|2022-03-18 13:34:00|46931.5|46911.5|46930.6|46910.6|46931.5|46911.5|46928.1|46908.1|9
1647610450000|2022-03-18 13:34:10|46928.1|46908.1|46920.6|46900.6|46931.4|46911.4|46920.6|46900.6|8
1647610460000|2022-03-18 13:34:20|46923.1|46903.1|46928.1|46908.1|46930.6|46910.6|46923.1|46903.1|4
1647610470000|2022-03-18 13:34:30|46926.5|46906.5|46924.8|46904.8|46929.8|46909.8|46924.8|46904.8|8
1647610480000|2022-03-18 13:34:40|46923.1|46903.1|46918.1|46898.1|46928.1|46908.1|46918.1|46898.1|5
1647610490000|2022-03-18 13:34:50|46915.6|46895.6|46930.6|46910.6|46933.1|46913.1|46915.6|46895.6|6
1647610500000|2022-03-18 13:35:00|46934|46914|46928.1|46908.1|46938.1|46918.1|46928.1|46908.1|1
1647610510000|2022-03-18 13:35:10|46930.6|46910.6|46940.6|46920.6|46943.1|46923.1|46930.6|46910.6|5
1647610520000|2022-03-18 13:35:20|46943.1|46923.1|46938.1|46918.1|46944.8|46924.8|46938.1|46918.1|3
1647610530000|2022-03-18 13:35:30|46939.8|46919.8|46953.1|46933.1|46953.1|46933.1|46938.1|46918.1|4
1647610540000|2022-03-18 13:35:40|46954.8|46934.8|46948.1|46928.1|46954.8|46934.8|46948.1|46928.1|3
1647610550000|2022-03-18 13:35:50|46950.6|46930.6|46953.1|46933.1|46958.1|46938.1|46943.1|46923.1|5
1647610560000|2022-03-18 13:36:00|46958.1|46938.1|46958.1|46938.1|46959.8|46939.8|46945.6|46925.6|7
1647610570000|2022-03-18 13:36:10|46960.6|46940.6|46968.1|46948.1|46970.6|46950.6|46960.6|46940.6|13
1647610580000|2022-03-18 13:36:20|46970.6|46950.6|46980.6|46960.6|46980.6|46960.6|46970.6|46950.6|1
1647610590000|2022-03-18 13:36:30|46983.1|46963.1|46965.6|46945.6|46983.1|46963.1|46965.6|46945.6|7
1647610600000|2022-03-18 13:36:40|46967.3|46947.3|46965.6|46945.6|46970.6|46950.6|46965.6|46945.6|2
1647610610000|2022-03-18 13:36:50|46967.3|46947.3|46965.6|46945.6|46968.1|46948.1|46965.6|46945.6|2
1647610620000|2022-03-18 13:37:00|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|46955.6|46935.6|8
1647610630000|2022-03-18 13:37:10|46965.6|46945.6|46972.3|46952.3|46975.6|46955.6|46965.6|46945.6|6
1647610640000|2022-03-18 13:37:20|46973.1|46953.1|46970.6|46950.6|46978.1|46958.1|46970.6|46950.6|4
1647610650000|2022-03-18 13:37:30|46969|46949|46960.6|46940.6|46969|46949|46960.6|46940.6|3
1647610660000|2022-03-18 13:37:40|46963.1|46943.1|46964.8|46944.8|46965.6|46945.6|46963.1|46943.1|1
1647610670000|2022-03-18 13:37:50|46965.6|46945.6|46963.1|46943.1|46965.6|46945.6|46963.1|46943.1|1
1647610680000|2022-03-18 13:38:00|46965.6|46945.6|46963.1|46943.1|46965.6|46945.6|46963.1|46943.1|0
1647610690000|2022-03-18 13:38:10|46960.6|46940.6|46955.6|46935.6|46960.6|46940.6|46955.6|46935.6|4
1647610700000|2022-03-18 13:38:20|46954|46934|46960.6|46940.6|46960.6|46940.6|46954|46934|3
1647610710000|2022-03-18 13:38:30|46965.6|46945.6|46970.6|46950.6|46973.1|46953.1|46965.6|46945.6|2
1647610720000|2022-03-18 13:38:40|46968.1|46948.1|46970.6|46950.6|46970.6|46950.6|46968.1|46948.1|1
1647610730000|2022-03-18 13:38:50|46973.1|46953.1|46965.6|46945.6|46975.6|46955.6|46963.1|46943.1|4
1647610740000|2022-03-18 13:39:00|46968.1|46948.1|46958.1|46938.1|46968.1|46948.1|46958.1|46938.1|5
1647610750000|2022-03-18 13:39:10|46956.5|46936.5|46939|46919|46956.5|46936.5|46935.6|46915.6|14
1647610760000|2022-03-18 13:39:20|46935.6|46915.6|46899|46879|46935.6|46915.6|46894.8|46874.8|28
1647610770000|2022-03-18 13:39:30|46895.6|46875.6|46885.6|46865.6|46902.3|46882.3|46880.6|46860.6|27
1647610780000|2022-03-18 13:39:40|46882.3|46862.3|46875.6|46855.6|46882.3|46862.3|46864|46844|23
1647610790000|2022-03-18 13:39:50|46877.3|46857.3|46873.1|46853.1|46881.5|46861.5|46873.1|46853.1|13
1647610800000|2022-03-18 13:40:00|46870.6|46850.6|46858.1|46838.1|46870.6|46850.6|46850.6|46830.6|29
1647610810000|2022-03-18 13:40:10|46855.6|46835.6|46854|46834|46855.6|46835.6|46850.6|46830.6|8
1647610820000|2022-03-18 13:40:20|46855.6|46835.6|46825.6|46805.6|46855.6|46835.6|46825.6|46805.6|35
1647610830000|2022-03-18 13:40:30|46829|46809|46820.6|46800.6|46830.6|46810.6|46818.1|46798.1|18
1647610840000|2022-03-18 13:40:40|46825.6|46805.6|46840.6|46820.6|46842.3|46822.3|46825.6|46805.6|11
1647610850000|2022-03-18 13:40:50|46843.1|46823.1|46845.6|46825.6|46850.6|46830.6|46843.1|46823.1|3
1647610860000|2022-03-18 13:41:00|46844|46824|46854.8|46834.8|46854.8|46834.8|46841.5|46821.5|0
1647610870000|2022-03-18 13:41:10|46855.6|46835.6|46870.6|46850.6|46870.6|46850.6|46855.6|46835.6|4
1647610880000|2022-03-18 13:41:20|46871.5|46851.5|46884.8|46864.8|46886.4|46866.4|46871.5|46851.5|3
1647610890000|2022-03-18 13:41:30|46886.4|46866.4|46898.1|46878.1|46898.1|46878.1|46884.8|46864.8|6
1647610900000|2022-03-18 13:41:40|46895.6|46875.6|46900.6|46880.6|46900.6|46880.6|46895.6|46875.6|5
1647610910000|2022-03-18 13:41:50|46903.1|46883.1|46923.1|46903.1|46923.1|46903.1|46903.1|46883.1|8
1647610920000|2022-03-18 13:42:00|46929.8|46909.8|46930.6|46910.6|46937.3|46917.3|46929.8|46909.8|5
1647610930000|2022-03-18 13:42:10|46929.8|46909.8|46923.1|46903.1|46929.8|46909.8|46923.1|46903.1|5
1647610940000|2022-03-18 13:42:20|46924.8|46904.8|46927.3|46907.3|46930.6|46910.6|46923.1|46903.1|3
1647610950000|2022-03-18 13:42:30|46928.1|46908.1|46928.1|46908.1|46928.1|46908.1|46928.1|46908.1|0
1647610960000|2022-03-18 13:42:40|46929.8|46909.8|46943.1|46923.1|46944|46924|46929.8|46909.8|7
1647610970000|2022-03-18 13:42:50|46944.8|46924.8|46950.6|46930.6|46950.6|46930.6|46944.8|46924.8|5
1647610980000|2022-03-18 13:43:00|46955.6|46935.6|46953.1|46933.1|46955.6|46935.6|46945.6|46925.6|8
1647610990000|2022-03-18 13:43:10|46954.8|46934.8|46972.3|46952.3|46972.3|46952.3|46954.8|46934.8|6
1647611000000|2022-03-18 13:43:20|46976.4|46956.4|46988.1|46968.1|46988.1|46968.1|46974.8|46954.8|6
1647611010000|2022-03-18 13:43:30|46997.3|46977.3|47031.5|47011.5|47031.5|47011.5|46997.3|46977.3|43
1647611020000|2022-03-18 13:43:40|47030.6|47010.6|47003.1|46983.1|47033.1|47013.1|47003.1|46983.1|19
1647611030000|2022-03-18 13:43:50|47005.6|46985.6|47013.1|46993.1|47023.1|47003.1|47005.6|46985.6|25
1647611040000|2022-03-18 13:44:00|47014.8|46994.8|47019|46999|47023.1|47003.1|47014.8|46994.8|17
1647611050000|2022-03-18 13:44:10|47019.8|46999.8|47019|46999|47023.1|47003.1|47019|46999|4
1647611060000|2022-03-18 13:44:20|47019.8|46999.8|47018.1|46998.1|47022.3|47002.3|47016.5|46996.5|8
1647611070000|2022-03-18 13:44:30|47020.6|47000.6|47023.1|47003.1|47023.1|47003.1|47018.1|46998.1|2
1647611080000|2022-03-18 13:44:40|47025.6|47005.6|47025.6|47005.6|47027.3|47007.3|47025.6|47005.6|3
1647611090000|2022-03-18 13:44:50|47024.8|47004.8|47018.1|46998.1|47025.6|47005.6|47018.1|46998.1|1
1647611100000|2022-03-18 13:45:00|47017.3|46997.3|47022.3|47002.3|47023.1|47003.1|47011.5|46991.5|5
1647611110000|2022-03-18 13:45:10|47023.1|47003.1|47008.1|46988.1|47024.8|47004.8|47008.1|46988.1|5
1647611120000|2022-03-18 13:45:20|47007.3|46987.3|47009.8|46989.8|47009.8|46989.8|47007.3|46987.3|1
1647611130000|2022-03-18 13:45:30|47011.4|46991.4|47005.6|46985.6|47011.5|46991.5|47005.6|46985.6|2
1647611140000|2022-03-18 13:45:40|47007.3|46987.3|47007.3|46987.3|47008.1|46988.1|47005.6|46985.6|6
1647611150000|2022-03-18 13:45:50|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47005.6|46985.6|1
1647611160000|2022-03-18 13:46:00|47014.8|46994.8|46998.9|46978.9|47015.6|46995.6|46998.9|46978.9|17
1647611170000|2022-03-18 13:46:10|46995.6|46975.6|46978.1|46958.1|46995.6|46975.6|46975.6|46955.6|11
1647611180000|2022-03-18 13:46:20|46975.6|46955.6|46968.1|46948.1|46975.6|46955.6|46968.1|46948.1|11
1647611190000|2022-03-18 13:46:30|46966.5|46946.5|46955.6|46935.6|46966.5|46946.5|46955.6|46935.6|10
1647611200000|2022-03-18 13:46:40|46960.6|46940.6|46963.1|46943.1|46965.6|46945.6|46960.6|46940.6|5
1647611210000|2022-03-18 13:46:50|46965.6|46945.6|46965.6|46945.6|46967.3|46947.3|46963.1|46943.1|3
1647611220000|2022-03-18 13:47:00|46967.3|46947.3|46994.8|46974.8|46998.1|46978.1|46967.3|46947.3|17
1647611230000|2022-03-18 13:47:10|46997.3|46977.3|46990.6|46970.6|46997.3|46977.3|46990.6|46970.6|4
1647611240000|2022-03-18 13:47:20|46989|46969|46977.3|46957.3|46989|46969|46974|46954|8
1647611250000|2022-03-18 13:47:30|46978.1|46958.1|46985.6|46965.6|46985.6|46965.6|46978.1|46958.1|1
1647611260000|2022-03-18 13:47:40|46988.1|46968.1|46992.3|46972.3|46992.3|46972.3|46985.6|46965.6|1
1647611270000|2022-03-18 13:47:50|46994.8|46974.8|46994.8|46974.8|46994.8|46974.8|46994.8|46974.8|1
1647611280000|2022-03-18 13:48:00|46993.1|46973.1|46998.1|46978.1|46998.1|46978.1|46992.3|46972.3|0
1647611290000|2022-03-18 13:48:10|46997.3|46977.3|46993.1|46973.1|46998.1|46978.1|46993.1|46973.1|7
1647611300000|2022-03-18 13:48:20|46994.8|46974.8|46988.1|46968.1|46994.8|46974.8|46988.1|46968.1|2
1647611310000|2022-03-18 13:48:30|46985.6|46965.6|46989|46969|46990.6|46970.6|46985.6|46965.6|0
1647611320000|2022-03-18 13:48:40|46989.8|46969.8|46980.6|46960.6|46990.6|46970.6|46980.6|46960.6|2
1647611330000|2022-03-18 13:48:50|46983.1|46963.1|46978.1|46958.1|46983.1|46963.1|46978.1|46958.1|0
1647611340000|2022-03-18 13:49:00|46979|46959|46985.6|46965.6|46985.6|46965.6|46978.1|46958.1|5
1647611350000|2022-03-18 13:49:10|46987.3|46967.3|46990.6|46970.6|46991.5|46971.5|46987.3|46967.3|2
1647611360000|2022-03-18 13:49:20|46991.5|46971.5|46990.6|46970.6|46991.5|46971.5|46990.6|46970.6|0
1647611370000|2022-03-18 13:49:30|46995.6|46975.6|46992.3|46972.3|46995.6|46975.6|46987.3|46967.3|4
1647611380000|2022-03-18 13:49:40|46993.9|46973.9|46998.1|46978.1|47002.3|46982.3|46993.1|46973.1|4
1647611390000|2022-03-18 13:49:50|46997.3|46977.3|46998.1|46978.1|46998.1|46978.1|46995.6|46975.6|0
1647611400000|2022-03-18 13:50:00|46995.6|46975.6|47001.5|46981.5|47002.3|46982.3|46995.6|46975.6|3
1647611410000|2022-03-18 13:50:10|47000.6|46980.6|47003.1|46983.1|47003.1|46983.1|47000.6|46980.6|2
1647611420000|2022-03-18 13:50:20|47004.8|46984.8|47005.6|46985.6|47005.6|46985.6|47004.8|46984.8|2
1647611430000|2022-03-18 13:50:30|47007.3|46987.3|47013.1|46993.1|47013.1|46993.1|47005.6|46985.6|8
1647611440000|2022-03-18 13:50:40|47010.6|46990.6|47018.1|46998.1|47018.1|46998.1|47010.6|46990.6|11
1647611450000|2022-03-18 13:50:50|47018.9|46998.9|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|3
1647611460000|2022-03-18 13:51:00|47018.1|46998.1|47020.6|47000.6|47020.6|47000.6|47014.8|46994.8|4
1647611470000|2022-03-18 13:51:10|47023.1|47003.1|47025.6|47005.6|47030.6|47010.6|47023.1|47003.1|10
1647611480000|2022-03-18 13:51:20|47024.8|47004.8|47035.6|47015.6|47035.6|47015.6|47019|46999|13
1647611490000|2022-03-18 13:51:30|47034|47014|47030.6|47010.6|47035.6|47015.6|47030.6|47010.6|14
1647611500000|2022-03-18 13:51:40|47029.8|47009.8|47010.6|46990.6|47029.8|47009.8|47010.6|46990.6|5
1647611510000|2022-03-18 13:51:50|47009|46989|47010.6|46990.6|47010.6|46990.6|47005.6|46985.6|3
1647611520000|2022-03-18 13:52:00|47012.3|46992.3|47012.3|46992.3|47013.9|46993.9|47010.6|46990.6|13
1647611530000|2022-03-18 13:52:10|47010.6|46990.6|47009.8|46989.8|47012.3|46992.3|47007.3|46987.3|2
1647611540000|2022-03-18 13:52:20|47012.3|46992.3|47009.8|46989.8|47012.3|46992.3|47009.8|46989.8|0
1647611550000|2022-03-18 13:52:30|47011.4|46991.4|47009.8|46989.8|47012.3|46992.3|47009.8|46989.8|1
1647611560000|2022-03-18 13:52:40|47008.1|46988.1|47007.3|46987.3|47009.8|46989.8|47007.3|46987.3|2
1647611570000|2022-03-18 13:52:50|47008.9|46988.9|47010.6|46990.6|47012.3|46992.3|47008.9|46988.9|4
1647611580000|2022-03-18 13:53:00|47009.8|46989.8|46972.3|46952.3|47009.8|46989.8|46972.3|46952.3|10
1647611590000|2022-03-18 13:53:10|46960.7|46940.7|46940.6|46920.6|46960.7|46940.7|46940.6|46920.6|14
1647611600000|2022-03-18 13:53:20|46939|46919|46943.1|46923.1|46944.8|46924.8|46935.6|46915.6|5
1647611610000|2022-03-18 13:53:30|46941.5|46921.5|46937.3|46917.3|46943.1|46923.1|46936.5|46916.5|2
1647611620000|2022-03-18 13:53:40|46934.8|46914.8|46920.6|46900.6|46938.1|46918.1|46920.6|46900.6|3
1647611630000|2022-03-18 13:53:50|46919.8|46899.8|46900.6|46880.6|46919.8|46899.8|46900.6|46880.6|11
1647611640000|2022-03-18 13:54:00|46894|46874|46892.3|46872.3|46894|46874|46877.3|46857.3|14
1647611650000|2022-03-18 13:54:10|46889.8|46869.8|46884|46864|46889.8|46869.8|46879|46859|7
1647611660000|2022-03-18 13:54:20|46885.6|46865.6|46915.6|46895.6|46915.6|46895.6|46884|46864|5
1647611670000|2022-03-18 13:54:30|46917.3|46897.3|46915.6|46895.6|46923.1|46903.1|46913.1|46893.1|4
1647611680000|2022-03-18 13:54:40|46918.1|46898.1|46910.6|46890.6|46918.1|46898.1|46908.1|46888.1|4
1647611690000|2022-03-18 13:54:50|46915.6|46895.6|46934.8|46914.8|46934.8|46914.8|46915.6|46895.6|5
1647611700000|2022-03-18 13:55:00|46933.1|46913.1|46920.6|46900.6|46934.8|46914.8|46920.6|46900.6|3
1647611710000|2022-03-18 13:55:10|46923.1|46903.1|46920.6|46900.6|46923.1|46903.1|46915.6|46895.6|5
1647611720000|2022-03-18 13:55:20|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|1
1647611730000|2022-03-18 13:55:30|46923.1|46903.1|46940.6|46920.6|46940.6|46920.6|46923.1|46903.1|1
1647611740000|2022-03-18 13:55:40|46941.5|46921.5|46945.6|46925.6|46945.6|46925.6|46940.6|46920.6|14
1647611750000|2022-03-18 13:55:50|46943.1|46923.1|46965.6|46945.6|46965.6|46945.6|46943.1|46923.1|23
1647611760000|2022-03-18 13:56:00|46963.1|46943.1|46960.6|46940.6|46965.6|46945.6|46960.6|46940.6|5
1647611770000|2022-03-18 13:56:10|46962.3|46942.3|46971.5|46951.5|46975.6|46955.6|46960.6|46940.6|10
1647611780000|2022-03-18 13:56:20|46970.6|46950.6|46966.5|46946.5|46970.6|46950.6|46965.6|46945.6|28
1647611790000|2022-03-18 13:56:30|46965.6|46945.6|46994|46974|46994|46974|46965.6|46945.6|7
1647611800000|2022-03-18 13:56:40|46995.6|46975.6|47012.3|46992.3|47012.3|46992.3|46995.6|46975.6|2
1647611810000|2022-03-18 13:56:50|47010.6|46990.6|47015.6|46995.6|47015.6|46995.6|47009.8|46989.8|5
1647611820000|2022-03-18 13:57:00|47014|46994|47015.6|46995.6|47015.6|46995.6|47009.8|46989.8|4
1647611830000|2022-03-18 13:57:10|47018.1|46998.1|47008.1|46988.1|47018.1|46998.1|47008.1|46988.1|3
1647611840000|2022-03-18 13:57:20|47010.6|46990.6|47008.1|46988.1|47010.6|46990.6|47008.1|46988.1|5
1647611850000|2022-03-18 13:57:30|47005.6|46985.6|46992.3|46972.3|47008.1|46988.1|46989.8|46969.8|11
1647611860000|2022-03-18 13:57:40|46994.8|46974.8|47005.6|46985.6|47008.1|46988.1|46994.8|46974.8|5
1647611870000|2022-03-18 13:57:50|47006.5|46986.5|47010.6|46990.6|47010.6|46990.6|47006.5|46986.5|2
1647611880000|2022-03-18 13:58:00|47013.1|46993.1|47015.6|46995.6|47015.6|46995.6|47010.6|46990.6|3
1647611890000|2022-03-18 13:58:10|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|47015.6|46995.6|1
1647611900000|2022-03-18 13:58:20|47020.6|47000.6|47033.1|47013.1|47036.5|47016.5|47019|46999|12
1647611910000|2022-03-18 13:58:30|47030.6|47010.6|47016.5|46996.5|47030.6|47010.6|47016.5|46996.5|1
1647611920000|2022-03-18 13:58:40|47014.8|46994.8|47018.1|46998.1|47018.1|46998.1|47014|46994|1
1647611930000|2022-03-18 13:58:50|47015.6|46995.6|47010.6|46990.6|47015.6|46995.6|47010.6|46990.6|2
1647611940000|2022-03-18 13:59:00|||||||||2
1647611950000|2022-03-18 13:59:10|47012.3|46992.3|46998.1|46978.1|47015.6|46995.6|46998.1|46978.1|14
1647611960000|2022-03-18 13:59:20|47000.6|46980.6|46995.6|46975.6|47000.6|46980.6|46995.6|46975.6|1
1647611970000|2022-03-18 13:59:30|46998.1|46978.1|47000.6|46980.6|47000.6|46980.6|46995.6|46975.6|7
1647611980000|2022-03-18 13:59:40|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|0
1647611990000|2022-03-18 13:59:50|46994|46974|46983.1|46963.1|46994|46974|46980.6|46960.6|13
1647612000000|2022-03-18 14:00:00|46984.8|46964.8|46996.5|46976.5|46996.5|46976.5|46984.8|46964.8|4
1647612020000|2022-03-18 14:00:20|47001.5|46981.5|47005.6|46985.6|47005.6|46985.6|47001.5|46981.5|1
1647612030000|2022-03-18 14:00:30|47006.5|46986.5|47029.8|47009.8|47030.6|47010.6|47006.5|46986.5|6
1647612040000|2022-03-18 14:00:40|47028.1|47008.1|47035.6|47015.6|47035.6|47015.6|47028.1|47008.1|0
1647612050000|2022-03-18 14:00:50|47037.3|47017.3|47050.6|47030.6|47050.6|47030.6|47037.3|47017.3|6
1647612060000|2022-03-18 14:01:00|47053.1|47033.1|47093.1|47073.1|47095.6|47075.6|47051.5|47031.5|34
1647612070000|2022-03-18 14:01:10|47091.5|47071.5|47099.8|47079.8|47101.5|47081.5|47091.5|47071.5|7
1647612080000|2022-03-18 14:01:20|47102.3|47082.3|47105.6|47085.6|47117.3|47097.3|47100.6|47080.6|13
1647612090000|2022-03-18 14:01:30|47123.1|47103.1|47163.1|47143.1|47163.1|47143.1|47123.1|47103.1|36
1647612100000|2022-03-18 14:01:40|47162.3|47142.3|47155.6|47135.6|47162.3|47142.3|47153.1|47133.1|8
1647612110000|2022-03-18 14:01:50|47153.1|47133.1|47144|47124|47153.1|47133.1|47144|47124|16
1647612120000|2022-03-18 14:02:00|47140.6|47120.6|47141.5|47121.5|47144.8|47124.8|47138.1|47118.1|9
1647612130000|2022-03-18 14:02:10|47140.6|47120.6|47153.1|47133.1|47155.6|47135.6|47137.3|47117.3|23
1647612140000|2022-03-18 14:02:20|47154.8|47134.8|47138.1|47118.1|47154.8|47134.8|47138.1|47118.1|8
1647612150000|2022-03-18 14:02:30|47135.6|47115.6|47130.6|47110.6|47135.6|47115.6|47128.1|47108.1|13
1647612160000|2022-03-18 14:02:40|47125.6|47105.6|47118.2|47098.2|47125.6|47105.6|47118.2|47098.2|3
1647612170000|2022-03-18 14:02:50|47133.1|47113.1|47128.1|47108.1|47133.1|47113.1|47126.5|47106.5|4
1647612180000|2022-03-18 14:03:00|47130.6|47110.6|47135.6|47115.6|47138.1|47118.1|47130.6|47110.6|6
1647612190000|2022-03-18 14:03:10|47134|47114|47134|47114|47135.6|47115.6|47134|47114|1
1647612200000|2022-03-18 14:03:20|47131.5|47111.5|47132.3|47112.3|47134.8|47114.8|47131.5|47111.5|0
1647612210000|2022-03-18 14:03:30|47133.9|47113.9|47138.1|47118.1|47138.1|47118.1|47133.9|47113.9|2
1647612220000|2022-03-18 14:03:40|47139.8|47119.8|47136.5|47116.5|47140.6|47120.6|47135.6|47115.6|2
1647612230000|2022-03-18 14:03:50|47138.1|47118.1|47138.1|47118.1|47140.6|47120.6|47135.6|47115.6|2
1647612240000|2022-03-18 14:04:00|47140.6|47120.6|47140.6|47120.6|47140.6|47120.6|47135.6|47115.6|2
1647612250000|2022-03-18 14:04:10|47142.3|47122.3|47168.1|47148.1|47168.1|47148.1|47142.3|47122.3|16
1647612260000|2022-03-18 14:04:20|47165.6|47145.6|47169.8|47149.8|47183.9|47163.9|47164.8|47144.8|15
1647612270000|2022-03-18 14:04:30|47171.4|47151.4|47174.8|47154.8|47177.3|47157.3|47169.8|47149.8|7
1647612280000|2022-03-18 14:04:40|47176.4|47156.4|47174.8|47154.8|47177.3|47157.3|47167.3|47147.3|13
1647612290000|2022-03-18 14:04:50|47173.1|47153.1|47173.1|47153.1|47175.6|47155.6|47170.6|47150.6|0
1647612300000|2022-03-18 14:05:00|47171.5|47151.5|47178.9|47158.9|47178.9|47158.9|47166.5|47146.5|28
1647612310000|2022-03-18 14:05:10|47182.3|47162.3|47185.6|47165.6|47185.6|47165.6|47180.6|47160.6|26
1647612320000|2022-03-18 14:05:20|47187.3|47167.3|47190.6|47170.6|47198.1|47178.1|47187.3|47167.3|19
1647612330000|2022-03-18 14:05:30|47191.5|47171.5|47183.1|47163.1|47191.5|47171.5|47183.1|47163.1|2
1647612340000|2022-03-18 14:05:40|47179.8|47159.8|47164.8|47144.8|47179.8|47159.8|47164.8|47144.8|5
1647612350000|2022-03-18 14:05:50|47165.6|47145.6|47166.5|47146.5|47175.6|47155.6|47163.1|47143.1|6
1647612360000|2022-03-18 14:06:00|47165.6|47145.6|47175.6|47155.6|47185.6|47165.6|47165.6|47145.6|14
1647612370000|2022-03-18 14:06:10|47173.1|47153.1|47170.6|47150.6|47175.6|47155.6|47170.6|47150.6|5
1647612380000|2022-03-18 14:06:20|47173.1|47153.1|47175.6|47155.6|47177.3|47157.3|47170.6|47150.6|0
1647612390000|2022-03-18 14:06:30|47177.3|47157.3|47175.6|47155.6|47178.1|47158.1|47175.6|47155.6|4
1647612400000|2022-03-18 14:06:40|47171.5|47151.5|47165.6|47145.6|47171.5|47151.5|47165.6|47145.6|6
1647612410000|2022-03-18 14:06:50|47163.1|47143.1|47165.6|47145.6|47168.1|47148.1|47163.1|47143.1|1
1647612420000|2022-03-18 14:07:00|47164|47144|47164|47144|47164|47144|47164|47144|5
1647612430000|2022-03-18 14:07:10|47165.6|47145.6|47163.1|47143.1|47168.1|47148.1|47163.1|47143.1|9
1647612440000|2022-03-18 14:07:20|47161.5|47141.5|47163.1|47143.1|47163.1|47143.1|47160.6|47140.6|3
1647612450000|2022-03-18 14:07:30|47164|47144|47163.1|47143.1|47164|47144|47163.1|47143.1|4
1647612460000|2022-03-18 14:07:40|47165.6|47145.6|47162.3|47142.3|47165.6|47145.6|47160.6|47140.6|7
1647612470000|2022-03-18 14:07:50|47161.5|47141.5|47174.8|47154.8|47174.8|47154.8|47160.6|47140.6|8
1647612480000|2022-03-18 14:08:00|47173.1|47153.1|47180.6|47160.6|47185.6|47165.6|47173.1|47153.1|10
1647612490000|2022-03-18 14:08:10|47177.3|47157.3|47170.6|47150.6|47177.3|47157.3|47170.6|47150.6|6
1647612500000|2022-03-18 14:08:20|47172.3|47152.3|47170.6|47150.6|47175.6|47155.6|47168.1|47148.1|5
1647612510000|2022-03-18 14:08:30|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|17
1647612520000|2022-03-18 14:08:40|47159|47139|47158.1|47138.1|47159|47139|47156.5|47136.5|7
1647612530000|2022-03-18 14:08:50|47156.5|47136.5|47156.5|47136.5|47161.5|47141.5|47156.5|47136.5|2
1647612540000|2022-03-18 14:09:00|47147.3|47127.3|47143.1|47123.1|47147.3|47127.3|47143.1|47123.1|6
1647612550000|2022-03-18 14:09:10|47144|47124|47143.1|47123.1|47144|47124|47143.1|47123.1|2
1647612560000|2022-03-18 14:09:20|47144.8|47124.8|47144.8|47124.8|47145.6|47125.6|47143.1|47123.1|3
1647612570000|2022-03-18 14:09:30|47145.6|47125.6|47139.8|47119.8|47145.6|47125.6|47139.8|47119.8|3
1647612580000|2022-03-18 14:09:40|47142.3|47122.3|47140.6|47120.6|47148.1|47128.1|47140.6|47120.6|8
1647612590000|2022-03-18 14:09:50|47142.3|47122.3|47140.6|47120.6|47142.3|47122.3|47140.6|47120.6|14
1647612600000|2022-03-18 14:10:00|47143.1|47123.1|47127.3|47107.3|47144.8|47124.8|47127.3|47107.3|26
1647612610000|2022-03-18 14:10:10|47128.1|47108.1|47148.1|47128.1|47150.6|47130.6|47126.5|47106.5|9
1647612620000|2022-03-18 14:10:20|47150.6|47130.6|47148.1|47128.1|47153.1|47133.1|47148.1|47128.1|5
1647612630000|2022-03-18 14:10:30|47149|47129|47135.6|47115.6|47150.6|47130.6|47131.5|47111.5|12
1647612640000|2022-03-18 14:10:40|47137.3|47117.3|47130.6|47110.6|47138.1|47118.1|47130.6|47110.6|5
1647612650000|2022-03-18 14:10:50|47124.8|47104.8|47125.6|47105.6|47127.3|47107.3|47119.8|47099.8|9
1647612660000|2022-03-18 14:11:00|47124.8|47104.8|47089.8|47069.8|47127.3|47107.3|47089.8|47069.8|27
1647612670000|2022-03-18 14:11:10|47084.8|47064.8|47071.4|47051.4|47093.9|47073.9|47069.8|47049.8|8
1647612680000|2022-03-18 14:11:20|47073.1|47053.1|47073.9|47053.9|47073.9|47053.9|47073.1|47053.1|1
1647612690000|2022-03-18 14:11:30|47068.9|47048.9|47063.9|47043.9|47068.9|47048.9|47061.4|47041.4|10
1647612700000|2022-03-18 14:11:40|47073.9|47053.9|47081.4|47061.4|47081.4|47061.4|47073.9|47053.9|22
1647612710000|2022-03-18 14:11:50|47077.3|47057.3|47063.9|47043.9|47077.3|47057.3|47063.9|47043.9|8
1647612720000|2022-03-18 14:12:00|47066.4|47046.4|47069.8|47049.8|47073.9|47053.9|47066.4|47046.4|2
1647612730000|2022-03-18 14:12:10|47068.9|47048.9|47074.8|47054.8|47078.9|47058.9|47068.9|47048.9|12
1647612740000|2022-03-18 14:12:20|47073.9|47053.9|47078.9|47058.9|47080.6|47060.6|47073.9|47053.9|24
1647612750000|2022-03-18 14:12:30|47106.4|47086.4|47288.1|47268.1|47288.9|47268.9|47101.4|47081.4|131
1647612760000|2022-03-18 14:12:40|47286.5|47266.5|47231.5|47211.5|47286.5|47266.5|47230.6|47210.6|95
1647612770000|2022-03-18 14:12:50|47233.1|47213.1|47249.8|47229.8|47249.8|47229.8|47214|47194|29
1647612780000|2022-03-18 14:13:00|47250.6|47230.6|47273.9|47253.9|47273.9|47253.9|47248.1|47228.1|36
1647612790000|2022-03-18 14:13:10|47275.6|47255.6|47335.6|47315.6|47335.6|47315.6|47273.1|47253.1|72
1647612800000|2022-03-18 14:13:20|47337.3|47317.3|47305.6|47285.6|47339|47319|47260.6|47240.6|73
1647612810000|2022-03-18 14:13:30|47298.1|47278.1|47270.6|47250.6|47303.1|47283.1|47264|47244|37
1647612820000|2022-03-18 14:13:40|47273.1|47253.1|47283.9|47263.9|47285.6|47265.6|47273.1|47253.1|10
1647612830000|2022-03-18 14:13:50|47287.2|47267.2|47287.3|47267.3|47300.6|47280.6|47287.2|47267.2|31
1647612840000|2022-03-18 14:14:00|47284.8|47264.8|47296.5|47276.5|47300.6|47280.6|47275.6|47255.6|15
1647612850000|2022-03-18 14:14:10|47295.6|47275.6|47328.1|47308.1|47328.1|47308.1|47295.6|47275.6|21
1647612860000|2022-03-18 14:14:20|47330.6|47310.6|47313.1|47293.1|47338.1|47318.1|47311.5|47291.5|25
1647612870000|2022-03-18 14:14:30|47312.3|47292.3|47280.6|47260.6|47312.3|47292.3|47280.6|47260.6|33
1647612880000|2022-03-18 14:14:40|47283.1|47263.1|47280.6|47260.6|47290.6|47270.6|47266.5|47246.5|21
1647612890000|2022-03-18 14:14:50|47278.1|47258.1|47285.6|47265.6|47285.6|47265.6|47275.6|47255.6|16
1647612900000|2022-03-18 14:15:00|47279|47259|47224.8|47204.8|47279|47259|47223.1|47203.1|33
1647612910000|2022-03-18 14:15:10|47225.6|47205.6|47225.6|47205.6|47225.6|47205.6|47223.1|47203.1|0
1647612920000|2022-03-18 14:15:20|47233.1|47213.1|47263.1|47243.1|47263.1|47243.1|47233.1|47213.1|19
1647612930000|2022-03-18 14:15:30|47260.6|47240.6|47255.6|47235.6|47260.6|47240.6|47255.6|47235.6|7
1647612940000|2022-03-18 14:15:40|47258.1|47238.1|47263.1|47243.1|47263.1|47243.1|47256.5|47236.5|14
1647612950000|2022-03-18 14:15:50|47265.6|47245.6|47258.1|47238.1|47270.6|47250.6|47258.1|47238.1|22
1647612960000|2022-03-18 14:16:00|47260.6|47240.6|47258.1|47238.1|47260.6|47240.6|47255.6|47235.6|7
1647612970000|2022-03-18 14:16:10|47260.6|47240.6|47260.6|47240.6|47260.6|47240.6|47259|47239|7
1647612980000|2022-03-18 14:16:20|47258.1|47238.1|47249.8|47229.8|47260.6|47240.6|47249.8|47229.8|22
1647612990000|2022-03-18 14:16:30|47248.1|47228.1|47245.6|47225.6|47250.6|47230.6|47244|47224|3
1647613000000|2022-03-18 14:16:40|||||||||5
1647613010000|2022-03-18 14:16:50|47249|47229|47270.6|47250.6|47270.6|47250.6|47249|47229|3
1647613020000|2022-03-18 14:17:00|47272.3|47252.3|47274.8|47254.8|47275.6|47255.6|47270.6|47250.6|3
1647613030000|2022-03-18 14:17:10|47274|47254|47282.3|47262.3|47282.3|47262.3|47270.6|47250.6|4
1647613040000|2022-03-18 14:17:20|47283.1|47263.1|47276.5|47256.5|47283.1|47263.1|47276.5|47256.5|13
1647613050000|2022-03-18 14:17:30|47274.8|47254.8|47263.1|47243.1|47274.8|47254.8|47263.1|47243.1|5
1647613060000|2022-03-18 14:17:40|47265.6|47245.6|47265.6|47245.6|47265.6|47245.6|47263.1|47243.1|1
1647613070000|2022-03-18 14:17:50|47275.6|47255.6|47255.6|47235.6|47280.6|47260.6|47255.6|47235.6|33
1647613080000|2022-03-18 14:18:00|47253.1|47233.1|47265.6|47245.6|47265.6|47245.6|47253.1|47233.1|14
1647613090000|2022-03-18 14:18:10|47268.1|47248.1|47250.6|47230.6|47268.1|47248.1|47245.6|47225.6|1
1647613100000|2022-03-18 14:18:20|47248.1|47228.1|47250.6|47230.6|47250.6|47230.6|47245.6|47225.6|0
1647613110000|2022-03-18 14:18:30|47246.5|47226.5|47245.6|47225.6|47248.1|47228.1|47244.8|47224.8|1
1647613120000|2022-03-18 14:18:40|47248.9|47228.9|47247.3|47227.3|47248.9|47228.9|47245.6|47225.6|0
1647613130000|2022-03-18 14:18:50|47248.9|47228.9|47238.1|47218.1|47248.9|47228.9|47234.8|47214.8|16
1647613140000|2022-03-18 14:19:00|47243.1|47223.1|47243.1|47223.1|47243.1|47223.1|47240.6|47220.6|14
1647613150000|2022-03-18 14:19:10|47241.5|47221.5|47240.6|47220.6|47241.5|47221.5|47238.1|47218.1|3
1647613160000|2022-03-18 14:19:20|47243.1|47223.1|47254|47234|47267.3|47247.3|47243.1|47223.1|23
1647613170000|2022-03-18 14:19:30|47253.1|47233.1|47249|47229|47260.6|47240.6|47249|47229|4
1647613190000|2022-03-18 14:19:50|47251.5|47231.5|47248.1|47228.1|47251.5|47231.5|47245.6|47225.6|4
1647613200000|2022-03-18 14:20:00|47250.6|47230.6|47254.8|47234.8|47255.6|47235.6|47246.5|47226.5|4
1647613210000|2022-03-18 14:20:10|47255.6|47235.6|47260.6|47240.6|47260.6|47240.6|47250.6|47230.6|4
1647613220000|2022-03-18 14:20:20|47264|47244|47264.8|47244.8|47265.6|47245.6|47260.6|47240.6|0
1647613230000|2022-03-18 14:20:30|47265.6|47245.6|47259|47239|47265.6|47245.6|47259|47239|2
1647613240000|2022-03-18 14:20:40|47258.1|47238.1|47258.1|47238.1|47259|47239|47253.1|47233.1|4
1647613250000|2022-03-18 14:20:50|47255.6|47235.6|47260.6|47240.6|47260.6|47240.6|47255.6|47235.6|0
1647613260000|2022-03-18 14:21:00|47258.1|47238.1|47287.3|47267.3|47287.3|47267.3|47258.1|47238.1|14
1647613270000|2022-03-18 14:21:10|47285.6|47265.6|47308.1|47288.1|47308.1|47288.1|47285.6|47265.6|17
1647613280000|2022-03-18 14:21:20|47310.6|47290.6|47315.6|47295.6|47315.6|47295.6|47305.6|47285.6|7
1647613290000|2022-03-18 14:21:30|47317.3|47297.3|47335.6|47315.6|47335.6|47315.6|47317.3|47297.3|17
1647613300000|2022-03-18 14:21:40|47342.3|47322.3|47335.6|47315.6|47342.3|47322.3|47335.6|47315.6|6
1647613310000|2022-03-18 14:21:50|47328.1|47308.1|47325.6|47305.6|47329.8|47309.8|47325.6|47305.6|12
1647613320000|2022-03-18 14:22:00|47327.3|47307.3|47328.1|47308.1|47328.1|47308.1|47325.6|47305.6|3
1647613330000|2022-03-18 14:22:10|47325.6|47305.6|47310.6|47290.6|47325.6|47305.6|47310.6|47290.6|11
1647613340000|2022-03-18 14:22:20|47309|47289|47317.3|47297.3|47317.3|47297.3|47295.6|47275.6|13
1647613350000|2022-03-18 14:22:30|47318.1|47298.1|47323.9|47303.9|47323.9|47303.9|47318.1|47298.1|2
1647613360000|2022-03-18 14:22:40|47324.8|47304.8|47353.1|47333.1|47353.1|47333.1|47324.8|47304.8|15
1647613370000|2022-03-18 14:22:50|47355.6|47335.6|47351.5|47331.5|47360.6|47340.6|47348.1|47328.1|15
1647613380000|2022-03-18 14:23:00|47354|47334|47350.6|47330.6|47354|47334|47349|47329|2
1647613390000|2022-03-18 14:23:10|47352.3|47332.3|47353.1|47333.1|47353.1|47333.1|47350.6|47330.6|9
1647613400000|2022-03-18 14:23:20|47357.3|47337.3|47380.6|47360.6|47385.6|47365.6|47357.3|47337.3|18
1647613410000|2022-03-18 14:23:30|47383.1|47363.1|47385.6|47365.6|47385.6|47365.6|47380.6|47360.6|22
1647613420000|2022-03-18 14:23:40|47384|47364|47383.1|47363.1|47385.6|47365.6|47380.6|47360.6|5
1647613430000|2022-03-18 14:23:50|47380.6|47360.6|47402.3|47382.3|47405.6|47385.6|47378.1|47358.1|18
1647613440000|2022-03-18 14:24:00|47405.6|47385.6|47411.5|47391.5|47431.4|47411.4|47403.1|47383.1|40
1647613450000|2022-03-18 14:24:10|47408.1|47388.1|47410.6|47390.6|47414.8|47394.8|47403.1|47383.1|7
1647613460000|2022-03-18 14:24:20|47413.1|47393.1|47413.9|47393.9|47418.1|47398.1|47412.3|47392.3|24
1647613470000|2022-03-18 14:24:30|47411.4|47391.4|47403.9|47383.9|47411.4|47391.4|47401.4|47381.4|8
1647613480000|2022-03-18 14:24:40|47406.4|47386.4|47413.9|47393.9|47416.4|47396.4|47406.4|47386.4|17
1647613490000|2022-03-18 14:24:50|47411.4|47391.4|47403.1|47383.1|47413.9|47393.9|47403.1|47383.1|11
1647613500000|2022-03-18 14:25:00|47401.4|47381.4|47416.4|47396.4|47416.4|47396.4|47401.4|47381.4|8
1647613510000|2022-03-18 14:25:10|47418.9|47398.9|47438.9|47418.9|47445.6|47425.6|47418.9|47398.9|37
1647613520000|2022-03-18 14:25:20|47441.4|47421.4|47438.9|47418.9|47443.9|47423.9|47438.9|47418.9|6
1647613530000|2022-03-18 14:25:30|47434.8|47414.8|47428.9|47408.9|47434.8|47414.8|47428.9|47408.9|6
1647613540000|2022-03-18 14:25:40|47431.4|47411.4|47416.4|47396.4|47435.6|47415.6|47415.6|47395.6|12
1647613550000|2022-03-18 14:25:50|47418.1|47398.1|47421.4|47401.4|47421.4|47401.4|47418.1|47398.1|10
1647613560000|2022-03-18 14:26:00|47423.9|47403.9|47433.9|47413.9|47443.1|47423.1|47423.9|47403.9|29
1647613570000|2022-03-18 14:26:10|47432.3|47412.3|47431.4|47411.4|47433.9|47413.9|47431.4|47411.4|4
1647613580000|2022-03-18 14:26:20|47429.8|47409.8|47418.9|47398.9|47431.4|47411.4|47418.9|47398.9|13
1647613590000|2022-03-18 14:26:30|47417.3|47397.3|47402.2|47382.2|47417.3|47397.3|47394.8|47374.8|23
1647613600000|2022-03-18 14:26:40|47403.1|47383.1|47413.9|47393.9|47413.9|47393.9|47403.1|47383.1|2
1647613610000|2022-03-18 14:26:50|47418.9|47398.9|47418.9|47398.9|47420.6|47400.6|47418.9|47398.9|2
1647613620000|2022-03-18 14:27:00|47413.9|47393.9|47403.1|47383.1|47413.9|47393.9|47394.8|47374.8|8
1647613630000|2022-03-18 14:27:10|47402.3|47382.3|47398.9|47378.9|47403.9|47383.9|47397.3|47377.3|3
1647613640000|2022-03-18 14:27:20|47397.3|47377.3|47438.1|47418.1|47441.4|47421.4|47396.4|47376.4|54
1647613650000|2022-03-18 14:27:30|47434.8|47414.8|47431.4|47411.4|47436.4|47416.4|47421.4|47401.4|15
1647613660000|2022-03-18 14:27:40|47433.1|47413.1|47438.9|47418.9|47438.9|47418.9|47431.4|47411.4|1
1647613670000|2022-03-18 14:27:50|47438.1|47418.1|47433.9|47413.9|47438.9|47418.9|47433.9|47413.9|6
1647613680000|2022-03-18 14:28:00|47431.4|47411.4|47417.3|47397.3|47431.4|47411.4|47417.3|47397.3|3
1647613690000|2022-03-18 14:28:10|47414.8|47394.8|47411.4|47391.4|47416.4|47396.4|47411.4|47391.4|6
1647613700000|2022-03-18 14:28:20|47409.8|47389.8|47406.4|47386.4|47409.8|47389.8|47406.4|47386.4|10
1647613710000|2022-03-18 14:28:30|47408.1|47388.1|47411.4|47391.4|47413.9|47393.9|47408.1|47388.1|6
1647613720000|2022-03-18 14:28:40|47409.8|47389.8|47419.8|47399.8|47425.6|47405.6|47409.8|47389.8|20
1647613730000|2022-03-18 14:28:50|47421.4|47401.4|47406.4|47386.4|47421.4|47401.4|47406.4|47386.4|6
1647613740000|2022-03-18 14:29:00|47407.3|47387.3|47408.9|47388.9|47408.9|47388.9|47407.3|47387.3|3
1647613750000|2022-03-18 14:29:10|47411.4|47391.4|47428.9|47408.9|47428.9|47408.9|47411.4|47391.4|12
1647613760000|2022-03-18 14:29:20|47428.1|47408.1|47428.9|47408.9|47431.4|47411.4|47428.1|47408.1|7
1647613770000|2022-03-18 14:29:30|47429.8|47409.8|47431.4|47411.4|47433.9|47413.9|47429.8|47409.8|18
1647613780000|2022-03-18 14:29:40|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|47433.9|47413.9|10
1647613790000|2022-03-18 14:29:50|47436.4|47416.4|47443.9|47423.9|47443.9|47423.9|47433.9|47413.9|10
1647613800000|2022-03-18 14:30:00|47445.6|47425.6|47452.2|47432.2|47452.2|47432.2|47443.9|47423.9|15
1647613810000|2022-03-18 14:30:10|47448.9|47428.9|47488.9|47468.9|47495.6|47475.6|47448.9|47428.9|18
1647613820000|2022-03-18 14:30:20|47490.6|47470.6|47508.9|47488.9|47513.9|47493.9|47489.8|47469.8|25
1647613830000|2022-03-18 14:30:30|47508.1|47488.1|47499.8|47479.8|47508.9|47488.9|47499.8|47479.8|17
1647613840000|2022-03-18 14:30:40|47501.4|47481.4|47503.9|47483.9|47503.9|47483.9|47501.4|47481.4|12
1647613850000|2022-03-18 14:30:50|47502.3|47482.3|47503.9|47483.9|47506.4|47486.4|47501.4|47481.4|18
1647613860000|2022-03-18 14:31:00|47502.3|47482.3|47486.4|47466.4|47503.9|47483.9|47485.6|47465.6|26
1647613870000|2022-03-18 14:31:10|47488.9|47468.9|47471.4|47451.4|47488.9|47468.9|47471.4|47451.4|15
1647613880000|2022-03-18 14:31:20|47472.3|47452.3|47503.9|47483.9|47513.9|47493.9|47472.3|47452.3|37
1647613890000|2022-03-18 14:31:30|47502.3|47482.3|47503.9|47483.9|47504.8|47484.8|47497.3|47477.3|9
1647613900000|2022-03-18 14:31:40|47502.3|47482.3|47492.3|47472.3|47510.6|47490.6|47491.4|47471.4|14
1647613910000|2022-03-18 14:31:50|47488.9|47468.9|47480.6|47460.6|47488.9|47468.9|47468.9|47448.9|16
1647613920000|2022-03-18 14:32:00|47488.9|47468.9|47516.4|47496.4|47516.4|47496.4|47488.9|47468.9|28
1647613930000|2022-03-18 14:32:10|47518.9|47498.9|47523.9|47503.9|47523.9|47503.9|47516.4|47496.4|19
1647613940000|2022-03-18 14:32:20|47525.6|47505.6|47553.9|47533.9|47555.6|47535.6|47525.6|47505.6|30
1647613950000|2022-03-18 14:32:30|47556.4|47536.4|47558.1|47538.1|47562.2|47542.2|47556.4|47536.4|25
1647613960000|2022-03-18 14:32:40|47539.8|47519.8|47532.3|47512.3|47541.4|47521.4|47532.3|47512.3|28
1647613970000|2022-03-18 14:32:50|47531.4|47511.4|47532.3|47512.3|47551.4|47531.4|47531.4|47511.4|11
1647613980000|2022-03-18 14:33:00|47527.3|47507.3|47516.4|47496.4|47527.3|47507.3|47511.4|47491.4|10
1647613990000|2022-03-18 14:33:10|47518.9|47498.9|47536.4|47516.4|47536.4|47516.4|47518.9|47498.9|11
1647614000000|2022-03-18 14:33:20|47532.3|47512.3|47543.9|47523.9|47548.9|47528.9|47531.4|47511.4|8
1647614010000|2022-03-18 14:33:30|47548.9|47528.9|47532.3|47512.3|47548.9|47528.9|47532.3|47512.3|4
1647614020000|2022-03-18 14:33:40|47528.9|47508.9|47493.9|47473.9|47528.9|47508.9|47493.9|47473.9|8
1647614030000|2022-03-18 14:33:50|47493.1|47473.1|47496.4|47476.4|47496.4|47476.4|47488.9|47468.9|3
1647614040000|2022-03-18 14:34:00|47503.9|47483.9|47511.4|47491.4|47523.9|47503.9|47503.9|47483.9|12
1647614050000|2022-03-18 14:34:10|47508.9|47488.9|47501.4|47481.4|47508.9|47488.9|47501.4|47481.4|2
1647614060000|2022-03-18 14:34:20|47503.1|47483.1|47493.9|47473.9|47503.9|47483.9|47493.9|47473.9|7
1647614070000|2022-03-18 14:34:30|47491.4|47471.4|47460.6|47440.6|47491.4|47471.4|47460.6|47440.6|7
1647614080000|2022-03-18 14:34:40|47463.9|47443.9|47467.3|47447.3|47467.3|47447.3|47459.8|47439.8|10
1647614090000|2022-03-18 14:34:50|47470.6|47450.6|47483.9|47463.9|47483.9|47463.9|47470.6|47450.6|12
1647614100000|2022-03-18 14:35:00|47483.1|47463.1|47485.6|47465.6|47485.6|47465.6|47483.1|47463.1|3
1647614110000|2022-03-18 14:35:10|47486.4|47466.4|47479.8|47459.8|47486.4|47466.4|47477.3|47457.3|6
1647614120000|2022-03-18 14:35:20|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|3
1647614130000|2022-03-18 14:35:30|47471.4|47451.4|47458.9|47438.9|47471.4|47451.4|47458.9|47438.9|3
1647614140000|2022-03-18 14:35:40|47456.4|47436.4|47448.9|47428.9|47458.9|47438.9|47446.4|47426.4|15
1647614150000|2022-03-18 14:35:50|47447.3|47427.3|47459.7|47439.7|47459.7|47439.7|47438.9|47418.9|11
1647614160000|2022-03-18 14:36:00|47460.6|47440.6|47456.4|47436.4|47460.6|47440.6|47453.9|47433.9|8
1647614170000|2022-03-18 14:36:10|47458.1|47438.1|47433.9|47413.9|47458.1|47438.1|47431.4|47411.4|29
1647614180000|2022-03-18 14:36:20|47438.9|47418.9|47428.9|47408.9|47441.4|47421.4|47428.9|47408.9|12
1647614190000|2022-03-18 14:36:30|47427.3|47407.3|47434.7|47414.7|47434.7|47414.7|47426.4|47406.4|4
1647614200000|2022-03-18 14:36:40|47438.1|47418.1|47432.3|47412.3|47438.1|47418.1|47429.8|47409.8|10
1647614210000|2022-03-18 14:36:50|47431.4|47411.4|47428.9|47408.9|47431.4|47411.4|47428.9|47408.9|6
1647614220000|2022-03-18 14:37:00|47431.4|47411.4|47442.3|47422.3|47443.9|47423.9|47428.9|47408.9|5
1647614230000|2022-03-18 14:37:10|47441.4|47421.4|47433.9|47413.9|47441.4|47421.4|47433.9|47413.9|3
1647614240000|2022-03-18 14:37:20|47436.4|47416.4|47431.4|47411.4|47436.4|47416.4|47431.4|47411.4|4
1647614250000|2022-03-18 14:37:30|47429.7|47409.7|47418.9|47398.9|47429.7|47409.7|47418.9|47398.9|5
1647614260000|2022-03-18 14:37:40|47421.4|47401.4|47418.9|47398.9|47423.9|47403.9|47416.4|47396.4|14
1647614270000|2022-03-18 14:37:50|47413.9|47393.9|47398.9|47378.9|47413.9|47393.9|47396.4|47376.4|24
1647614280000|2022-03-18 14:38:00|47400.6|47380.6|47409.8|47389.8|47409.8|47389.8|47398.9|47378.9|10
1647614290000|2022-03-18 14:38:10|47408.9|47388.9|47408.9|47388.9|47408.9|47388.9|47406.4|47386.4|21
1647614300000|2022-03-18 14:38:20|47404.8|47384.8|47404.8|47384.8|47404.8|47384.8|47404.8|47384.8|5
1647614310000|2022-03-18 14:38:30|47407.3|47387.3|47417.3|47397.3|47418.1|47398.1|47407.3|47387.3|8
1647614320000|2022-03-18 14:38:40|47415.6|47395.6|47404.8|47384.8|47415.6|47395.6|47404.8|47384.8|4
1647614330000|2022-03-18 14:38:50|47403.1|47383.1|47392.3|47372.3|47403.1|47383.1|47380.6|47360.6|13
1647614340000|2022-03-18 14:39:00|47396.4|47376.4|47418.1|47398.1|47418.1|47398.1|47396.4|47376.4|8
1647614350000|2022-03-18 14:39:10|47419|47399|47408.1|47388.1|47419.8|47399.8|47408.1|47388.1|8
1647614360000|2022-03-18 14:39:20|47409.8|47389.8|47417.3|47397.3|47417.3|47397.3|47409.8|47389.8|1
1647614370000|2022-03-18 14:39:30|47419.8|47399.8|47425.6|47405.6|47427.3|47407.3|47419.8|47399.8|3
1647614380000|2022-03-18 14:39:40|47432.3|47412.3|47443.1|47423.1|47450.6|47430.6|47432.3|47412.3|5
1647614390000|2022-03-18 14:39:50|47444.8|47424.8|47448.1|47428.1|47448.1|47428.1|47444.8|47424.8|2
1647614400000|2022-03-18 14:40:00|47446.5|47426.5|47443.1|47423.1|47447.3|47427.3|47443.1|47423.1|6
1647614410000|2022-03-18 14:40:10|47445.6|47425.6|47445.6|47425.6|47445.6|47425.6|47443.1|47423.1|1
1647614420000|2022-03-18 14:40:20|47447.3|47427.3|47443.9|47423.9|47447.3|47427.3|47443.9|47423.9|4
1647614430000|2022-03-18 14:40:30|47442.3|47422.3|47434.8|47414.8|47442.3|47422.3|47434.8|47414.8|6
1647614440000|2022-03-18 14:40:40|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|1
1647614450000|2022-03-18 14:40:50|47442.3|47422.3|47446.5|47426.5|47450.6|47430.6|47442.3|47422.3|8
1647614460000|2022-03-18 14:41:00|47445.6|47425.6|47441.5|47421.5|47445.6|47425.6|47440.6|47420.6|5
1647614470000|2022-03-18 14:41:10|47440.6|47420.6|47443.1|47423.1|47443.1|47423.1|47439.8|47419.8|4
1647614480000|2022-03-18 14:41:20|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|47440.6|47420.6|5
1647614490000|2022-03-18 14:41:30|47439|47419|47440.6|47420.6|47443.1|47423.1|47438.1|47418.1|0
1647614500000|2022-03-18 14:41:40|47442.3|47422.3|47455.6|47435.6|47455.6|47435.6|47442.3|47422.3|9
1647614510000|2022-03-18 14:41:50|47454|47434|47453.1|47433.1|47454|47434|47453.1|47433.1|5
1647614520000|2022-03-18 14:42:00|47454|47434|47428.1|47408.1|47455.6|47435.6|47425.6|47405.6|5
1647614530000|2022-03-18 14:42:10|47425.6|47405.6|47425.6|47405.6|47428.1|47408.1|47425.6|47405.6|1
1647614540000|2022-03-18 14:42:20|47423.1|47403.1|47417.3|47397.3|47423.1|47403.1|47417.3|47397.3|6
1647614550000|2022-03-18 14:42:30|47414|47394|47413.1|47393.1|47414|47394|47410.6|47390.6|1
1647614560000|2022-03-18 14:42:40|47411.5|47391.5|47396.5|47376.5|47411.5|47391.5|47394.8|47374.8|15
1647614570000|2022-03-18 14:42:50|47399|47379|47385.6|47365.6|47403.1|47383.1|47385.6|47365.6|19
1647614580000|2022-03-18 14:43:00|47383.1|47363.1|47370.6|47350.6|47383.1|47363.1|47370.6|47350.6|17
1647614590000|2022-03-18 14:43:10|47368.9|47348.9|47360.6|47340.6|47368.9|47348.9|47360.6|47340.6|14
1647614600000|2022-03-18 14:43:20|47359.8|47339.8|47367.3|47347.3|47368.1|47348.1|47358.1|47338.1|17
1647614610000|2022-03-18 14:43:30|47368.1|47348.1|47365.6|47345.6|47370.6|47350.6|47365.6|47345.6|3
1647614620000|2022-03-18 14:43:40|47363.9|47343.9|47360.6|47340.6|47363.9|47343.9|47358.1|47338.1|9
1647614630000|2022-03-18 14:43:50|47361.4|47341.4|47361.4|47341.4|47363.1|47343.1|47361.4|47341.4|1
1647614640000|2022-03-18 14:44:00|47363.1|47343.1|47400.6|47380.6|47408.1|47388.1|47361.4|47341.4|15
1647614650000|2022-03-18 14:44:10|47398.1|47378.1|47406.4|47386.4|47408.1|47388.1|47388.9|47368.9|7
1647614660000|2022-03-18 14:44:20|47405.6|47385.6|47388.1|47368.1|47405.6|47385.6|47388.1|47368.1|10
1647614670000|2022-03-18 14:44:30|47390.6|47370.6|47414.8|47394.8|47414.8|47394.8|47388.1|47368.1|8
1647614680000|2022-03-18 14:44:40|47417.3|47397.3|47425.6|47405.6|47427.3|47407.3|47417.3|47397.3|4
1647614690000|2022-03-18 14:44:50|47423.9|47403.9|47400.6|47380.6|47425.6|47405.6|47400.6|47380.6|10
1647614700000|2022-03-18 14:45:00|47398.1|47378.1|47400.6|47380.6|47403.1|47383.1|47393.1|47373.1|5
1647614710000|2022-03-18 14:45:10|47398.9|47378.9|47408.9|47388.9|47408.9|47388.9|47398.9|47378.9|31
1647614720000|2022-03-18 14:45:20|47411.4|47391.4|47428.1|47408.1|47428.1|47408.1|47411.4|47391.4|8
1647614730000|2022-03-18 14:45:30|47425.6|47405.6|47443.9|47423.9|47443.9|47423.9|47425.6|47405.6|6
1647614740000|2022-03-18 14:45:40|47445.6|47425.6|47435.6|47415.6|47446.4|47426.4|47435.6|47415.6|7
1647614750000|2022-03-18 14:45:50|47433.9|47413.9|47428.9|47408.9|47433.9|47413.9|47428.9|47408.9|2
1647614760000|2022-03-18 14:46:00|47428.1|47408.1|47428.1|47408.1|47428.1|47408.1|47428.1|47408.1|6
1647614770000|2022-03-18 14:46:10|47428.9|47408.9|47423.9|47403.9|47428.9|47408.9|47423.9|47403.9|12
1647614780000|2022-03-18 14:46:20|47428.9|47408.9|47434.8|47414.8|47434.8|47414.8|47428.9|47408.9|3
1647614790000|2022-03-18 14:46:30|47433.1|47413.1|47423.9|47403.9|47433.1|47413.1|47423.9|47403.9|31
1647614800000|2022-03-18 14:46:40|47422.3|47402.3|47420.6|47400.6|47422.3|47402.3|47416.4|47396.4|42
1647614810000|2022-03-18 14:46:50|47421.4|47401.4|47423.9|47403.9|47423.9|47403.9|47418.9|47398.9|3
1647614820000|2022-03-18 14:47:00|47428.9|47408.9|47443.1|47423.1|47443.1|47423.1|47428.9|47408.9|7
1647614830000|2022-03-18 14:47:10|47441.4|47421.4|47448.9|47428.9|47448.9|47428.9|47441.4|47421.4|10
1647614840000|2022-03-18 14:47:20|47441.4|47421.4|47443.9|47423.9|47443.9|47423.9|47437.3|47417.3|19
1647614850000|2022-03-18 14:47:30|47446.4|47426.4|47448.9|47428.9|47448.9|47428.9|47446.4|47426.4|3
1647614860000|2022-03-18 14:47:40|47451.4|47431.4|47448.9|47428.9|47453.9|47433.9|47447.3|47427.3|2
1647614870000|2022-03-18 14:47:50|47450.6|47430.6|47451.4|47431.4|47451.4|47431.4|47450.6|47430.6|2
1647614880000|2022-03-18 14:48:00|47452.3|47432.3|47465.6|47445.6|47465.6|47445.6|47452.3|47432.3|8
1647614890000|2022-03-18 14:48:10|47468.9|47448.9|47478.9|47458.9|47478.9|47458.9|47468.9|47448.9|10
1647614900000|2022-03-18 14:48:20|47481.4|47461.4|47483.9|47463.9|47491.4|47471.4|47481.4|47461.4|9
1647614910000|2022-03-18 14:48:30|47481.4|47461.4|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|1
1647614920000|2022-03-18 14:48:40|47486.4|47466.4|47483.9|47463.9|47486.4|47466.4|47483.9|47463.9|9
1647614930000|2022-03-18 14:48:50|47486.4|47466.4|47500.6|47480.6|47500.6|47480.6|47486.4|47466.4|24
1647614940000|2022-03-18 14:49:00|47501.4|47481.4|47503.9|47483.9|47503.9|47483.9|47501.4|47481.4|5
1647614950000|2022-03-18 14:49:10|47502.3|47482.3|47498.9|47478.9|47503.9|47483.9|47498.9|47478.9|5
1647614960000|2022-03-18 14:49:20|47498.1|47478.1|47508.9|47488.9|47508.9|47488.9|47498.1|47478.1|34
1647614970000|2022-03-18 14:49:30|47507.3|47487.3|47478.9|47458.9|47511.4|47491.4|47475.6|47455.6|13
1647614980000|2022-03-18 14:49:40|47480.6|47460.6|47476.4|47456.4|47481.4|47461.4|47473.9|47453.9|5
1647614990000|2022-03-18 14:49:50|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|47470.6|47450.6|2
1647615000000|2022-03-18 14:50:00|47478.9|47458.9|47476.4|47456.4|47478.9|47458.9|47474.8|47454.8|8
1647615010000|2022-03-18 14:50:10|47485.6|47465.6|47496.4|47476.4|47496.4|47476.4|47485.6|47465.6|6
1647615020000|2022-03-18 14:50:20|47498.9|47478.9|47498.9|47478.9|47503.9|47483.9|47498.9|47478.9|18
1647615030000|2022-03-18 14:50:30|47497.3|47477.3|47493.9|47473.9|47497.3|47477.3|47493.9|47473.9|13
1647615040000|2022-03-18 14:50:40|47487.3|47467.3|47488.9|47468.9|47489.8|47469.8|47486.4|47466.4|6
1647615050000|2022-03-18 14:50:50|47491.4|47471.4|47478.9|47458.9|47491.4|47471.4|47477.3|47457.3|6
1647615060000|2022-03-18 14:51:00|47476.4|47456.4|47476.4|47456.4|47483.9|47463.9|47476.4|47456.4|8
1647615070000|2022-03-18 14:51:10|47470.6|47450.6|47466.4|47446.4|47470.6|47450.6|47463.9|47443.9|7
1647615080000|2022-03-18 14:51:20|47463.9|47443.9|47456.4|47436.4|47463.9|47443.9|47456.4|47436.4|4
1647615090000|2022-03-18 14:51:30|47458.9|47438.9|47471.4|47451.4|47471.4|47451.4|47458.9|47438.9|24
1647615100000|2022-03-18 14:51:40|47469.8|47449.8|47466.4|47446.4|47473.9|47453.9|47465.6|47445.6|16
1647615110000|2022-03-18 14:51:50|47468.1|47448.1|47470.6|47450.6|47470.6|47450.6|47468.1|47448.1|1
1647615120000|2022-03-18 14:52:00|47472.2|47452.2|47473.1|47453.1|47479.7|47459.7|47472.2|47452.2|4
1647615130000|2022-03-18 14:52:10|47472.2|47452.2|47463.1|47443.1|47472.2|47452.2|47462.2|47442.2|8
1647615140000|2022-03-18 14:52:20|47464.7|47444.7|47465.6|47445.6|47465.6|47445.6|47464.7|47444.7|2
1647615150000|2022-03-18 14:52:30|47468.1|47448.1|47459.7|47439.7|47468.1|47448.1|47459.7|47439.7|3
1647615160000|2022-03-18 14:52:40|47462.2|47442.2|47451.4|47431.4|47462.2|47442.2|47448.9|47428.9|39
1647615170000|2022-03-18 14:52:50|47450.5|47430.5|47445.5|47425.5|47450.5|47430.5|47445.5|47425.5|5
1647615180000|2022-03-18 14:53:00|47438.9|47418.9|47428|47408|47438.9|47418.9|47428|47408|11
1647615190000|2022-03-18 14:53:10|47427.2|47407.2|47433|47413|47433|47413|47427.2|47407.2|2
1647615200000|2022-03-18 14:53:20|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|47433|47413|2
1647615210000|2022-03-18 14:53:30|47433.9|47413.9|47435.5|47415.5|47435.5|47415.5|47433|47413|2
1647615220000|2022-03-18 14:53:40|47430.5|47410.5|47425.5|47405.5|47430.5|47410.5|47423|47403|7
1647615230000|2022-03-18 14:53:50|47429.7|47409.7|47420.5|47400.5|47430.5|47410.5|47418|47398|16
1647615240000|2022-03-18 14:54:00|47418|47398|47420.5|47400.5|47423|47403|47418|47398|2
1647615250000|2022-03-18 14:54:10|47423|47403|47425.5|47405.5|47428|47408|47423|47403|3
1647615260000|2022-03-18 14:54:20|||||||||5
1647615270000|2022-03-18 14:54:30|47401.4|47381.4|47391.4|47371.4|47401.4|47381.4|47390.6|47370.6|10
1647615280000|2022-03-18 14:54:40|47388.9|47368.9|47386.4|47366.4|47391.4|47371.4|47386.4|47366.4|12
1647615290000|2022-03-18 14:54:50|47388|47368|47395.5|47375.5|47398.8|47378.8|47388|47368|11
1647615300000|2022-03-18 14:55:00|47393|47373|47405.5|47385.5|47405.5|47385.5|47393|47373|5
1647615310000|2022-03-18 14:55:10|47408|47388|47410.5|47390.5|47413|47393|47408|47388|3
1647615320000|2022-03-18 14:55:20|||||||||1
1647615330000|2022-03-18 14:55:30|||||||||2
1647615340000|2022-03-18 14:55:40|47413|47393|47408|47388|47413|47393|47405.5|47385.5|4
1647615350000|2022-03-18 14:55:50|47405.5|47385.5|47400.5|47380.5|47408|47388|47400.5|47380.5|1
1647615360000|2022-03-18 14:56:00|47398.9|47378.9|47395.5|47375.5|47398.9|47378.9|47391.4|47371.4|20
1647615370000|2022-03-18 14:56:10|47397.2|47377.2|47400.5|47380.5|47400.5|47380.5|47397.2|47377.2|1
1647615390000|2022-03-18 14:56:30|47395.5|47375.5|47390.5|47370.5|47395.5|47375.5|47390.5|47370.5|2
1647615410000|2022-03-18 14:56:50|47388.9|47368.9|47396.4|47376.4|47400.5|47380.5|47388.9|47368.9|9
1647615420000|2022-03-18 14:57:00|47395.5|47375.5|47403|47383|47403|47383|47395.5|47375.5|2
1647615430000|2022-03-18 14:57:10|47404.7|47384.7|47423|47403|47425.5|47405.5|47404.7|47384.7|5
1647615440000|2022-03-18 14:57:20|47429.7|47409.7|47429.7|47409.7|47429.7|47409.7|47429.7|47409.7|5
1647615450000|2022-03-18 14:57:30|47431.3|47411.3|47425.5|47405.5|47431.3|47411.3|47423.9|47403.9|12
1647615460000|2022-03-18 14:57:40|47423|47403|47411.4|47391.4|47428|47408|47411.4|47391.4|3
1647615470000|2022-03-18 14:57:50|47413|47393|47413|47393|47413|47393|47413|47393|1
1647615480000|2022-03-18 14:58:00|47415.5|47395.5|47400.5|47380.5|47415.5|47395.5|47400.5|47380.5|7
1647615490000|2022-03-18 14:58:10|47402.2|47382.2|47403|47383|47405.5|47385.5|47398|47378|8
1647615500000|2022-03-18 14:58:20|47405.5|47385.5|47410.5|47390.5|47410.5|47390.5|47405.5|47385.5|1
1647615510000|2022-03-18 14:58:30|47406.4|47386.4|47405.5|47385.5|47406.4|47386.4|47405.5|47385.5|2
1647615520000|2022-03-18 14:58:40|47400.5|47380.5|47400.5|47380.5|47402.2|47382.2|47395.5|47375.5|13
1647615530000|2022-03-18 14:58:50|47402.2|47382.2|47405.5|47385.5|47405.5|47385.5|47400.5|47380.5|2
1647615540000|2022-03-18 14:59:00|47408|47388|47410.5|47390.5|47410.5|47390.5|47408|47388|5
1647615560000|2022-03-18 14:59:20|47408|47388|47408|47388|47408|47388|47408|47388|5
1647615570000|2022-03-18 14:59:30|47405.5|47385.5|47408|47388|47408|47388|47405.5|47385.5|2
1647615580000|2022-03-18 14:59:40|47413.8|47393.8|47416.3|47396.3|47416.3|47396.3|47413.8|47393.8|36
1647615590000|2022-03-18 14:59:50|47414.7|47394.7|47398.8|47378.8|47414.7|47394.7|47398.8|47378.8|5
1647615600000|2022-03-18 15:00:00|47401.3|47381.3|47406.3|47386.3|47408.8|47388.8|47399.7|47379.7|2
1647615630000|2022-03-18 15:00:30|47404.7|47384.7|47398.8|47378.8|47404.7|47384.7|47398.8|47378.8|2
1647615640000|2022-03-18 15:00:40|47405.5|47385.5|47408.8|47388.8|47408.8|47388.8|47405.5|47385.5|5
1647615650000|2022-03-18 15:00:50|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|54
1647615660000|2022-03-18 15:01:00|||||||||1
1647615670000|2022-03-18 15:01:10|47416.3|47396.3|47413.8|47393.8|47416.3|47396.3|47413.8|47393.8|0
1647615680000|2022-03-18 15:01:20|||||||||1
1647615690000|2022-03-18 15:01:30|47406.3|47386.3|47403.8|47383.8|47406.3|47386.3|47401.3|47381.3|7
1647615700000|2022-03-18 15:01:40|47405.5|47385.5|47413.8|47393.8|47413.8|47393.8|47405.5|47385.5|1
1647615710000|2022-03-18 15:01:50|47416.3|47396.3|47423.8|47403.8|47423.8|47403.8|47416.3|47396.3|3
1647615720000|2022-03-18 15:02:00|47419.7|47399.7|47428.8|47408.8|47428.8|47408.8|47416.3|47396.3|7
1647615730000|2022-03-18 15:02:10|47428|47408|47421.3|47401.3|47428.8|47408.8|47418.8|47398.8|2
1647615740000|2022-03-18 15:02:20|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|3
1647615750000|2022-03-18 15:02:30|47417.2|47397.2|47420.5|47400.5|47421.3|47401.3|47416.3|47396.3|3
1647615760000|2022-03-18 15:02:40|47419.7|47399.7|47423.8|47403.8|47423.8|47403.8|47419.7|47399.7|1
1647615770000|2022-03-18 15:02:50|47428|47408|47440.5|47420.5|47441.3|47421.3|47428|47408|2
1647615780000|2022-03-18 15:03:00|47441.3|47421.3|47438.8|47418.8|47441.3|47421.3|47438.8|47418.8|6
1647615790000|2022-03-18 15:03:10|||||||||3
1647615800000|2022-03-18 15:03:20|47436.3|47416.3|47438.8|47418.8|47438.8|47418.8|47433.8|47413.8|9
1647615810000|2022-03-18 15:03:30|47441.3|47421.3|47451.3|47431.3|47451.3|47431.3|47441.3|47421.3|4
1647615820000|2022-03-18 15:03:40|47452.2|47432.2|47453|47433|47453|47433|47451.3|47431.3|2
1647615830000|2022-03-18 15:03:50|47455.5|47435.5|47458.8|47438.8|47458.8|47438.8|47455.5|47435.5|5
1647615840000|2022-03-18 15:04:00|47458|47438|47460.5|47440.5|47460.5|47440.5|47458|47438|5
1647615850000|2022-03-18 15:04:10|47461.3|47441.3|47458.8|47438.8|47461.3|47441.3|47458.8|47438.8|6
1647615860000|2022-03-18 15:04:20|47460.5|47440.5|47459.7|47439.7|47461.3|47441.3|47458|47438|26
1647615870000|2022-03-18 15:04:30|47463|47443|47460.5|47440.5|47463|47443|47460.5|47440.5|14
1647615880000|2022-03-18 15:04:40|47461.4|47441.4|47460.5|47440.5|47463.9|47443.9|47460.5|47440.5|1
1647615890000|2022-03-18 15:04:50|47458|47438|47463|47443|47463|47443|47458|47438|8
1647615900000|2022-03-18 15:05:00|47465.5|47445.5|47470.5|47450.5|47470.5|47450.5|47463.9|47443.9|5
1647615910000|2022-03-18 15:05:10|47469.7|47449.7|47471.4|47451.4|47475.5|47455.5|47469.7|47449.7|14
1647615920000|2022-03-18 15:05:20|47468|47448|47467.2|47447.2|47470.5|47450.5|47467.2|47447.2|2
1647615930000|2022-03-18 15:05:30|47463|47443|47463|47443|47463|47443|47460.5|47440.5|5
1647615940000|2022-03-18 15:05:40|47464.7|47444.7|47470.5|47450.5|47473|47453|47464.7|47444.7|4
1647615950000|2022-03-18 15:05:50|47468.9|47448.9|47469.7|47449.7|47470.5|47450.5|47465.5|47445.5|1
1647615960000|2022-03-18 15:06:00|47470.5|47450.5|47465.5|47445.5|47470.5|47450.5|47465.5|47445.5|1
1647615970000|2022-03-18 15:06:10|47470.5|47450.5|47470.5|47450.5|47472.2|47452.2|47460.5|47440.5|14
1647615990000|2022-03-18 15:06:30|47468|47448|47466.4|47446.4|47468|47448|47466.4|47446.4|1
1647616000000|2022-03-18 15:06:40|47465.5|47445.5|47461.4|47441.4|47468|47448|47459.7|47439.7|1
1647616010000|2022-03-18 15:06:50|47463.9|47443.9|47461.4|47441.4|47463.9|47443.9|47461.4|47441.4|0
1647616020000|2022-03-18 15:07:00|47462.2|47442.2|47463|47443|47463|47443|47458|47438|2
1647616030000|2022-03-18 15:07:10|47460.5|47440.5|47465.5|47445.5|47465.5|47445.5|47460.5|47440.5|2
1647616040000|2022-03-18 15:07:20|47463.9|47443.9|47463|47443|47465.5|47445.5|47463|47443|0
1647616050000|2022-03-18 15:07:30|47464.7|47444.7|47448|47428|47465.5|47445.5|47448|47428|12
1647616060000|2022-03-18 15:07:40|47446.4|47426.4|47448|47428|47448|47428|47445.5|47425.5|1
1647616070000|2022-03-18 15:07:50|47445.5|47425.5|47437.2|47417.2|47445.5|47425.5|47437.2|47417.2|86
1647616080000|2022-03-18 15:08:00|47436.4|47416.4|47425.5|47405.5|47436.4|47416.4|47425.5|47405.5|5
1647616090000|2022-03-18 15:08:10|47424.7|47404.7|47429.7|47409.7|47429.7|47409.7|47424.7|47404.7|3
1647616100000|2022-03-18 15:08:20|47428.9|47408.9|47425.5|47405.5|47428.9|47408.9|47425.5|47405.5|50
1647616110000|2022-03-18 15:08:30|47427.2|47407.2|47425.5|47405.5|47428|47408|47425.5|47405.5|0
1647616120000|2022-03-18 15:08:40|47430.5|47410.5|47435.5|47415.5|47435.5|47415.5|47430.5|47410.5|4
1647616130000|2022-03-18 15:08:50|47438|47418|47442.2|47422.2|47442.2|47422.2|47438|47418|7
1647616140000|2022-03-18 15:09:00|47444.7|47424.7|47450.5|47430.5|47450.5|47430.5|47444.7|47424.7|3
1647616150000|2022-03-18 15:09:10|47457.2|47437.2|47457.2|47437.2|47457.2|47437.2|47457.2|47437.2|2
1647616160000|2022-03-18 15:09:20|47458.8|47438.8|47463.8|47443.8|47463.8|47443.8|47458.8|47438.8|2
1647616170000|2022-03-18 15:09:30|47464.7|47444.7|47470.5|47450.5|47470.5|47450.5|47464.7|47444.7|7
1647616180000|2022-03-18 15:09:40|47468|47448|47475.5|47455.5|47475.5|47455.5|47468|47448|6
1647616190000|2022-03-18 15:09:50|47476.3|47456.3|47480.5|47460.5|47480.5|47460.5|47475.5|47455.5|7
1647616200000|2022-03-18 15:10:00|47483|47463|47490.5|47470.5|47494.7|47474.7|47483|47463|8
1647616210000|2022-03-18 15:10:10|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|47487.2|47467.2|4
1647616220000|2022-03-18 15:10:20|47490.5|47470.5|47493|47473|47495.5|47475.5|47490.5|47470.5|4
1647616230000|2022-03-18 15:10:30|47495.5|47475.5|47497.2|47477.2|47497.2|47477.2|47493|47473|7
1647616240000|2022-03-18 15:10:40|47498|47478|47493|47473|47498|47478|47493|47473|8
1647616250000|2022-03-18 15:10:50|47495.5|47475.5|47490.5|47470.5|47495.5|47475.5|47490.5|47470.5|11
1647616260000|2022-03-18 15:11:00|47488.8|47468.8|47490.5|47470.5|47490.5|47470.5|47488.8|47468.8|1
1647616270000|2022-03-18 15:11:10|47488.8|47468.8|47483|47463|47488.8|47468.8|47483|47463|16
1647616280000|2022-03-18 15:11:20|47482.2|47462.2|47483|47463|47483.8|47463.8|47480.5|47460.5|3
1647616290000|2022-03-18 15:11:30|47483.8|47463.8|47485.5|47465.5|47485.5|47465.5|47483|47463|0
1647616300000|2022-03-18 15:11:40|47484.7|47464.7|47483|47463|47485.5|47465.5|47483|47463|2
1647616330000|2022-03-18 15:12:10|47480.5|47460.5|47482.2|47462.2|47482.2|47462.2|47480.5|47460.5|7
1647616340000|2022-03-18 15:12:20|47483|47463|47485.5|47465.5|47485.5|47465.5|47483|47463|3
1647616350000|2022-03-18 15:12:30|47483.8|47463.8|47475.5|47455.5|47483.8|47463.8|47475.5|47455.5|6
1647616360000|2022-03-18 15:12:40|47476.3|47456.3|47476.3|47456.3|47478|47458|47476.3|47456.3|6
1647616370000|2022-03-18 15:12:50|47478|47458|47475.5|47455.5|47478|47458|47475.5|47455.5|1
1647616380000|2022-03-18 15:13:00|47473.8|47453.8|47478|47458|47478|47458|47473|47453|1
1647616390000|2022-03-18 15:13:10|47475.5|47455.5|47476.3|47456.3|47478|47458|47473|47453|5
1647616400000|2022-03-18 15:13:20|47478|47458|47475.5|47455.5|47478|47458|47475.5|47455.5|5
1647616410000|2022-03-18 15:13:30|47477.2|47457.2|47480.5|47460.5|47480.5|47460.5|47477.2|47457.2|7
1647616420000|2022-03-18 15:13:40|||||||||1
1647616430000|2022-03-18 15:13:50|47481.3|47461.3|47478|47458|47483|47463|47478|47458|5
1647616440000|2022-03-18 15:14:00|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|47478|47458|4
1647616470000|2022-03-18 15:14:30|||||||||1
1647616480000|2022-03-18 15:14:40|47482.1|47462.1|47483|47463|47485.5|47465.5|47482.1|47462.1|12
1647616490000|2022-03-18 15:14:50|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|5
1647616500000|2022-03-18 15:15:00|47483.8|47463.8|47483|47463|47491.3|47471.3|47483|47463|25
1647616510000|2022-03-18 15:15:10|47484.6|47464.6|47483|47463|47485.5|47465.5|47480.5|47460.5|10
1647616520000|2022-03-18 15:15:20|47484.6|47464.6|47500.5|47480.5|47500.5|47480.5|47484.6|47464.6|20
1647616530000|2022-03-18 15:15:30|47502.1|47482.1|47505.5|47485.5|47509.6|47489.6|47502.1|47482.1|14
1647616540000|2022-03-18 15:15:40|||||||||3
1647616550000|2022-03-18 15:15:50|47485.5|47465.5|47480.5|47460.5|47485.5|47465.5|47480.5|47460.5|13
1647616560000|2022-03-18 15:16:00|47478.8|47458.8|47478|47458|47480.5|47460.5|47478|47458|2
1647616570000|2022-03-18 15:16:10|47479.6|47459.6|47485.5|47465.5|47485.5|47465.5|47478|47458|3
1647616580000|2022-03-18 15:16:20|47486.3|47466.3|47486.3|47466.3|47486.3|47466.3|47485.5|47465.5|0
1647616590000|2022-03-18 15:16:30|47485.5|47465.5|47493|47473|47493|47473|47485.5|47465.5|2
1647616600000|2022-03-18 15:16:40|47494.6|47474.6|47494.6|47474.6|47494.6|47474.6|47493|47473|1
1647616610000|2022-03-18 15:16:50|47495.5|47475.5|47493.8|47473.8|47496.3|47476.3|47493|47473|2
1647616620000|2022-03-18 15:17:00|47495.5|47475.5|47502.1|47482.1|47502.1|47482.1|47493.8|47473.8|6
1647616630000|2022-03-18 15:17:10|47500.5|47480.5|47503|47483|47506.3|47486.3|47500.5|47480.5|10
1647616640000|2022-03-18 15:17:20|47504.6|47484.6|47500.5|47480.5|47504.6|47484.6|47500.5|47480.5|1
1647616650000|2022-03-18 15:17:30|47501.3|47481.3|47498|47478|47503|47483|47495.5|47475.5|1
1647616660000|2022-03-18 15:17:40|47496.3|47476.3|47491.3|47471.3|47500.5|47480.5|47491.3|47471.3|3
1647616670000|2022-03-18 15:17:50|47493|47473|47492.1|47472.1|47493|47473|47490.5|47470.5|1
1647616680000|2022-03-18 15:18:00|47494.6|47474.6|47498|47478|47498|47478|47493|47473|5
1647616690000|2022-03-18 15:18:10|47493|47473|47492.1|47472.1|47495.5|47475.5|47492.1|47472.1|3
1647616700000|2022-03-18 15:18:20|47493|47473|47493|47473|47493|47473|47493|47473|0
1647616720000|2022-03-18 15:18:40|47494.6|47474.6|47494.6|47474.6|47494.6|47474.6|47494.6|47474.6|2
1647616730000|2022-03-18 15:18:50|47493|47473|47493|47473|47495.5|47475.5|47493|47473|1
1647616740000|2022-03-18 15:19:00|47495.5|47475.5|47517.1|47497.1|47517.1|47497.1|47495.5|47475.5|8
1647616750000|2022-03-18 15:19:10|||||||||2
1647616760000|2022-03-18 15:19:20|47518|47498|47520.5|47500.5|47520.5|47500.5|47518|47498|5
1647616770000|2022-03-18 15:19:30|47523|47503|47525.5|47505.5|47525.5|47505.5|47523|47503|4
1647616780000|2022-03-18 15:19:40|47528|47508|47528|47508|47528|47508|47528|47508|3
1647616790000|2022-03-18 15:19:50|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47528|47508|3
1647616800000|2022-03-18 15:20:00|47533|47513|47539.6|47519.6|47539.6|47519.6|47533|47513|18
1647616810000|2022-03-18 15:20:10|47553|47533|47560.5|47540.5|47560.5|47540.5|47553|47533|42
1647616820000|2022-03-18 15:20:20|47562.1|47542.1|47565.5|47545.5|47569.6|47549.6|47562.1|47542.1|12
1647616830000|2022-03-18 15:20:30|47567.1|47547.1|47543.8|47523.8|47567.1|47547.1|47543.8|47523.8|12
1647616840000|2022-03-18 15:20:40|47544.7|47524.7|47541.3|47521.3|47546.3|47526.3|47541.3|47521.3|7
1647616850000|2022-03-18 15:20:50|47540.5|47520.5|47535.5|47515.5|47540.5|47520.5|47533.8|47513.8|4
1647616860000|2022-03-18 15:21:00|47533.8|47513.8|47548|47528|47548|47528|47533|47513|3
1647616870000|2022-03-18 15:21:10|47549.6|47529.6|47550.5|47530.5|47550.5|47530.5|47548|47528|2
1647616880000|2022-03-18 15:21:20|47548.8|47528.8|47545.5|47525.5|47550.5|47530.5|47545.5|47525.5|1
1647616890000|2022-03-18 15:21:30|47548|47528|47565.5|47545.5|47565.5|47545.5|47545.5|47525.5|21
1647616900000|2022-03-18 15:21:40|47568|47548|47576.3|47556.3|47576.3|47556.3|47568|47548|39
1647616910000|2022-03-18 15:21:50|47573.8|47553.8|47559.6|47539.6|47573.8|47553.8|47558.8|47538.8|17
1647616920000|2022-03-18 15:22:00|47558|47538|47558|47538|47558|47538|47543.8|47523.8|23
1647616930000|2022-03-18 15:22:10|47555.5|47535.5|47540.5|47520.5|47558|47538|47540.5|47520.5|4
1647616940000|2022-03-18 15:22:20|47545.5|47525.5|47550.5|47530.5|47550.5|47530.5|47545.5|47525.5|6
1647616950000|2022-03-18 15:22:30|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|1
1647616960000|2022-03-18 15:22:40|47547.3|47527.3|47550.5|47530.5|47553|47533|47530.5|47510.5|61
1647616970000|2022-03-18 15:22:50|47548.8|47528.8|47543|47523|47548.8|47528.8|47543|47523|2
1647616980000|2022-03-18 15:23:00|47540.5|47520.5|47545.5|47525.5|47548|47528|47540.5|47520.5|3
1647616990000|2022-03-18 15:23:10|47541.3|47521.3|47543|47523|47548|47528|47541.3|47521.3|5
1647617000000|2022-03-18 15:23:20|47543.8|47523.8|47540.5|47520.5|47545.5|47525.5|47537.1|47517.1|12
1647617010000|2022-03-18 15:23:30|47538.8|47518.8|47535.5|47515.5|47543|47523|47535.5|47515.5|7
1647617020000|2022-03-18 15:23:40|47537.1|47517.1|47535.5|47515.5|47538|47518|47535.5|47515.5|1
1647617030000|2022-03-18 15:23:50|47538|47518|47553|47533|47553|47533|47536.3|47516.3|7
1647617040000|2022-03-18 15:24:00|47555.5|47535.5|47558|47538|47558|47538|47555.5|47535.5|3
1647617050000|2022-03-18 15:24:10|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|1
1647617060000|2022-03-18 15:24:20|47562.1|47542.1|47563|47543|47564.6|47544.6|47562.1|47542.1|3
1647617070000|2022-03-18 15:24:30|47562.1|47542.1|47560.5|47540.5|47562.1|47542.1|47558.8|47538.8|5
1647617080000|2022-03-18 15:24:40|47558|47538|47550.5|47530.5|47558|47538|47550.5|47530.5|6
1647617100000|2022-03-18 15:25:00|47548.8|47528.8|47550.5|47530.5|47550.5|47530.5|47548|47528|5
1647617110000|2022-03-18 15:25:10|47548.8|47528.8|47550.5|47530.5|47552.1|47532.1|47548|47528|2
1647617120000|2022-03-18 15:25:20|47548|47528|47552.1|47532.1|47552.1|47532.1|47548|47528|1
1647617130000|2022-03-18 15:25:30|47554.6|47534.6|47545.5|47525.5|47555.5|47535.5|47545.5|47525.5|12
1647617140000|2022-03-18 15:25:40|||||||||3
1647617160000|2022-03-18 15:26:00|47548|47528|47552.1|47532.1|47552.1|47532.1|47548|47528|3
1647617170000|2022-03-18 15:26:10|47553.8|47533.8|47563|47543|47563|47543|47553|47533|4
1647617180000|2022-03-18 15:26:20|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|1
1647617190000|2022-03-18 15:26:30|47555.5|47535.5|47558|47538|47558|47538|47555.5|47535.5|1
1647617200000|2022-03-18 15:26:40|47556.3|47536.3|47558|47538|47558|47538|47555.5|47535.5|0
1647617210000|2022-03-18 15:26:50|47556.3|47536.3|47555.5|47535.5|47558|47538|47555.5|47535.5|1
1647617220000|2022-03-18 15:27:00|47553|47533|47553.8|47533.8|47555.5|47535.5|47551.3|47531.3|2
1647617230000|2022-03-18 15:27:10|47555.5|47535.5|47560.5|47540.5|47564.6|47544.6|47553.8|47533.8|10
1647617240000|2022-03-18 15:27:20|47563|47543|47563|47543|47563|47543|47563|47543|5
1647617250000|2022-03-18 15:27:30|47556.3|47536.3|47555.5|47535.5|47556.3|47536.3|47555.5|47535.5|3
1647617260000|2022-03-18 15:27:40|47554.6|47534.6|47558|47538|47558|47538|47550.5|47530.5|2
1647617270000|2022-03-18 15:27:50|47559.6|47539.6|47560.5|47540.5|47563|47543|47559.6|47539.6|3
1647617280000|2022-03-18 15:28:00|47558.8|47538.8|47555.5|47535.5|47560.5|47540.5|47555.5|47535.5|1
1647617290000|2022-03-18 15:28:10|47558|47538|47560.5|47540.5|47560.5|47540.5|47555.5|47535.5|3
1647617300000|2022-03-18 15:28:20|47558.8|47538.8|47558|47538|47560.5|47540.5|47558|47538|1
1647617310000|2022-03-18 15:28:30|47556.3|47536.3|47555.5|47535.5|47558|47538|47555.5|47535.5|1
1647617320000|2022-03-18 15:28:40|47558|47538|47555.5|47535.5|47558|47538|47555.5|47535.5|0
1647617330000|2022-03-18 15:28:50|47556.3|47536.3|47563|47543|47563|47543|47556.3|47536.3|5
1647617340000|2022-03-18 15:29:00|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|47563|47543|1
1647617350000|2022-03-18 15:29:10|47563|47543|47561.3|47541.3|47565.5|47545.5|47561.3|47541.3|7
1647617360000|2022-03-18 15:29:20|||||||||1
1647617370000|2022-03-18 15:29:30|||||||||1
1647617380000|2022-03-18 15:29:40|47559.7|47539.7|47560.5|47540.5|47560.5|47540.5|47556.3|47536.3|6
1647617390000|2022-03-18 15:29:50|47558.8|47538.8|47561.3|47541.3|47561.3|47541.3|47558.8|47538.8|1
1647617400000|2022-03-18 15:30:00|47563|47543|47569.6|47549.6|47569.6|47549.6|47563|47543|15
1647617410000|2022-03-18 15:30:10|47572.1|47552.1|47573|47553|47573.8|47553.8|47569.6|47549.6|3
1647617420000|2022-03-18 15:30:20|47574.6|47554.6|47577.1|47557.1|47577.1|47557.1|47573|47553|7
1647617430000|2022-03-18 15:30:30|47574.6|47554.6|47575.5|47555.5|47577.1|47557.1|47573|47553|2
1647617440000|2022-03-18 15:30:40|47573.8|47553.8|47580.4|47560.4|47580.4|47560.4|47573.8|47553.8|21
1647617450000|2022-03-18 15:30:50|47579.6|47559.6|47575.4|47555.4|47579.6|47559.6|47575.4|47555.4|14
1647617460000|2022-03-18 15:31:00|47574.6|47554.6|47571.3|47551.3|47574.6|47554.6|47571.3|47551.3|7
1647617470000|2022-03-18 15:31:10|47572.9|47552.9|47571.3|47551.3|47573.8|47553.8|47568.8|47548.8|1
1647617480000|2022-03-18 15:31:20|47569.6|47549.6|47564.6|47544.6|47571.3|47551.3|47564.6|47544.6|7
1647617490000|2022-03-18 15:31:30|47563.8|47543.8|47563.8|47543.8|47563.8|47543.8|47563.8|47543.8|3
1647617500000|2022-03-18 15:31:40|47562.1|47542.1|47561.3|47541.3|47562.1|47542.1|47561.3|47541.3|8
1647617520000|2022-03-18 15:32:00|47560.4|47540.4|47548.8|47528.8|47560.4|47540.4|47548.8|47528.8|10
1647617530000|2022-03-18 15:32:10|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|3
1647617540000|2022-03-18 15:32:20|47551.3|47531.3|47551.3|47531.3|47551.3|47531.3|47551.3|47531.3|2
1647617550000|2022-03-18 15:32:30|47554.6|47534.6|47554.6|47534.6|47556.3|47536.3|47554.6|47534.6|2
1647617560000|2022-03-18 15:32:40|47556.3|47536.3|47548|47528|47556.3|47536.3|47542.1|47522.1|5
1647617570000|2022-03-18 15:32:50|47547.1|47527.1|47543.8|47523.8|47547.1|47527.1|47543.8|47523.8|2
1647617580000|2022-03-18 15:33:00|||||||||14
1647617590000|2022-03-18 15:33:10|47542.9|47522.9|47541.3|47521.3|47543.8|47523.8|47541.3|47521.3|3
1647617600000|2022-03-18 15:33:20|47538.8|47518.8|47541.3|47521.3|47541.3|47521.3|47538.8|47518.8|5
1647617610000|2022-03-18 15:33:30|47542.1|47522.1|47545.4|47525.4|47545.4|47525.4|47538.8|47518.8|13
1647617620000|2022-03-18 15:33:40|47543.8|47523.8|47547.9|47527.9|47547.9|47527.9|47543.8|47523.8|4
1647617630000|2022-03-18 15:33:50|47548.8|47528.8|47554.6|47534.6|47554.6|47534.6|47548.8|47528.8|1
1647617640000|2022-03-18 15:34:00|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|1
1647617650000|2022-03-18 15:34:10|47554.6|47534.6|47558.8|47538.8|47558.8|47538.8|47554.6|47534.6|8
1647617660000|2022-03-18 15:34:20|47557.9|47537.9|47556.3|47536.3|47557.9|47537.9|47556.3|47536.3|5
1647617670000|2022-03-18 15:34:30|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|47558.8|47538.8|1
1647617680000|2022-03-18 15:34:40|||||||||1
1647617690000|2022-03-18 15:34:50|47560.4|47540.4|47568.8|47548.8|47568.8|47548.8|47560.4|47540.4|6
1647617700000|2022-03-18 15:35:00|47572.1|47552.1|47577.9|47557.9|47577.9|47557.9|47572.1|47552.1|11
1647617710000|2022-03-18 15:35:10|47579.6|47559.6|47580.4|47560.4|47582.1|47562.1|47579.6|47559.6|9
1647617720000|2022-03-18 15:35:20|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|47582.1|47562.1|3
1647617730000|2022-03-18 15:35:30|47583.7|47563.7|47583.7|47563.7|47583.7|47563.7|47583.7|47563.7|19
1647617740000|2022-03-18 15:35:40|||||||||24
1647617750000|2022-03-18 15:35:50|47585.4|47565.4|47583.7|47563.7|47585.4|47565.4|47583.7|47563.7|7
1647617760000|2022-03-18 15:36:00|47581.2|47561.2|47583.7|47563.7|47583.7|47563.7|47581.2|47561.2|13
1647617770000|2022-03-18 15:36:10|47581.2|47561.2|47581.2|47561.2|47581.2|47561.2|47581.2|47561.2|7
1647617780000|2022-03-18 15:36:20|47582.9|47562.9|47579.6|47559.6|47582.9|47562.9|47579.6|47559.6|2
1647617790000|2022-03-18 15:36:30|47578.7|47558.7|47575.4|47555.4|47578.7|47558.7|47575.4|47555.4|5
1647617800000|2022-03-18 15:36:40|47574.6|47554.6|47574.6|47554.6|47577.1|47557.1|47572.1|47552.1|2
1647617810000|2022-03-18 15:36:50|47573.7|47553.7|47569.6|47549.6|47577.1|47557.1|47567.1|47547.1|25
1647617820000|2022-03-18 15:37:00|47571.2|47551.2|47567.1|47547.1|47571.2|47551.2|47567.1|47547.1|7
1647617830000|2022-03-18 15:37:10|47568.7|47548.7|47567.1|47547.1|47569.6|47549.6|47567.1|47547.1|1
1647617840000|2022-03-18 15:37:20|47569.6|47549.6|47561.2|47541.2|47569.6|47549.6|47561.2|47541.2|3
1647617850000|2022-03-18 15:37:30|47559.6|47539.6|47558.7|47538.7|47559.6|47539.6|47558.7|47538.7|3
1647617860000|2022-03-18 15:37:40|47559.6|47539.6|47540.4|47520.4|47559.6|47539.6|47540.4|47520.4|14
1647617870000|2022-03-18 15:37:50|47537.9|47517.9|47535.4|47515.4|47537.9|47517.9|47534.6|47514.6|4
1647617880000|2022-03-18 15:38:00|47537.1|47517.1|47539.6|47519.6|47539.6|47519.6|47534.6|47514.6|3
1647617890000|2022-03-18 15:38:10|47537.9|47517.9|47547.1|47527.1|47551.2|47531.2|47537.9|47517.9|3
1647617900000|2022-03-18 15:38:20|47544.6|47524.6|47534.6|47514.6|47544.6|47524.6|47534.6|47514.6|5
1647617910000|2022-03-18 15:38:30|47536.2|47516.2|47542.1|47522.1|47546.2|47526.2|47536.2|47516.2|5
1647617920000|2022-03-18 15:38:40|47540.4|47520.4|47542.1|47522.1|47542.1|47522.1|47539.6|47519.6|10
1647617930000|2022-03-18 15:38:50|47539.6|47519.6|47536.2|47516.2|47539.6|47519.6|47534.6|47514.6|3
1647617940000|2022-03-18 15:39:00|47533.7|47513.7|47519.6|47499.6|47533.7|47513.7|47519.6|47499.6|11
1647617950000|2022-03-18 15:39:10|47517.9|47497.9|47531.2|47511.2|47531.2|47511.2|47517.9|47497.9|20
1647617960000|2022-03-18 15:39:20|47536.2|47516.2|47539.6|47519.6|47542.1|47522.1|47534.6|47514.6|8
1647617970000|2022-03-18 15:39:30|47538.7|47518.7|47537.1|47517.1|47538.7|47518.7|47532.9|47512.9|3
1647617980000|2022-03-18 15:39:40|47539.6|47519.6|47537.1|47517.1|47542.1|47522.1|47536.2|47516.2|0
1647617990000|2022-03-18 15:39:50|47536.2|47516.2|47532.1|47512.1|47537.1|47517.1|47532.1|47512.1|4
1647618000000|2022-03-18 15:40:00|47534.6|47514.6|47516.2|47496.2|47537.1|47517.1|47516.2|47496.2|13
1647618010000|2022-03-18 15:40:10|47517.1|47497.1|47527.1|47507.1|47527.1|47507.1|47517.1|47497.1|7
1647618020000|2022-03-18 15:40:20|47528.7|47508.7|47529.6|47509.6|47531.2|47511.2|47527.9|47507.9|3
1647618030000|2022-03-18 15:40:30|47527.9|47507.9|47529.6|47509.6|47529.6|47509.6|47527.1|47507.1|0
1647618040000|2022-03-18 15:40:40|47527.1|47507.1|47527.1|47507.1|47529.6|47509.6|47523.7|47503.7|10
1647618050000|2022-03-18 15:40:50|47528.7|47508.7|47530.4|47510.4|47532.1|47512.1|47527.1|47507.1|2
1647618060000|2022-03-18 15:41:00|47529.6|47509.6|47533.7|47513.7|47533.7|47513.7|47529.6|47509.6|2
1647618070000|2022-03-18 15:41:10|47532.1|47512.1|47532.9|47512.9|47534.6|47514.6|47531.2|47511.2|1
1647618080000|2022-03-18 15:41:20|47532.1|47512.1|47527.1|47507.1|47532.1|47512.1|47527.1|47507.1|6
1647618090000|2022-03-18 15:41:30|47525.4|47505.4|47517.1|47497.1|47525.4|47505.4|47515.4|47495.4|3
1647618100000|2022-03-18 15:41:40|47518.7|47498.7|47524.6|47504.6|47524.6|47504.6|47518.7|47498.7|1
1647618110000|2022-03-18 15:41:50|47527.1|47507.1|47519.6|47499.6|47527.1|47507.1|47517.1|47497.1|5
1647618120000|2022-03-18 15:42:00|47521.2|47501.2|47517.1|47497.1|47522.1|47502.1|47517.1|47497.1|2
1647618130000|2022-03-18 15:42:10|47519.6|47499.6|47532.1|47512.1|47532.1|47512.1|47519.6|47499.6|7
1647618140000|2022-03-18 15:42:20|47533.7|47513.7|47534.6|47514.6|47534.6|47514.6|47533.7|47513.7|3
1647618150000|2022-03-18 15:42:30|47532.1|47512.1|47525.4|47505.4|47532.1|47512.1|47525.4|47505.4|2
1647618160000|2022-03-18 15:42:40|47527.9|47507.9|47524.6|47504.6|47527.9|47507.9|47524.6|47504.6|6
1647618170000|2022-03-18 15:42:50|47522.9|47502.9|47522.1|47502.1|47524.6|47504.6|47522.1|47502.1|3
1647618180000|2022-03-18 15:43:00|47519.6|47499.6|47512.1|47492.1|47519.6|47499.6|47511.2|47491.2|3
1647618190000|2022-03-18 15:43:10|47510.4|47490.4|47509.6|47489.6|47512.1|47492.1|47507.9|47487.9|5
1647618200000|2022-03-18 15:43:20|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47505.4|47485.4|0
1647618210000|2022-03-18 15:43:30|47507.1|47487.1|47511.2|47491.2|47511.2|47491.2|47504.6|47484.6|12
1647618220000|2022-03-18 15:43:40|||||||||2
1647618230000|2022-03-18 15:43:50|47512.1|47492.1|47512.1|47492.1|47513.7|47493.7|47512.1|47492.1|5
1647618240000|2022-03-18 15:44:00|47509.6|47489.6|47512.1|47492.1|47512.1|47492.1|47509.6|47489.6|1
1647618250000|2022-03-18 15:44:10|47513.7|47493.7|47507.9|47487.9|47513.7|47493.7|47507.9|47487.9|4
1647618260000|2022-03-18 15:44:20|47509.6|47489.6|47508.8|47488.8|47510.4|47490.4|47508.8|47488.8|2
1647618270000|2022-03-18 15:44:30|47510.4|47490.4|47507.9|47487.9|47512.9|47492.9|47506.3|47486.3|3
1647618280000|2022-03-18 15:44:40|47505.5|47485.5|47507.1|47487.1|47507.1|47487.1|47503.8|47483.8|4
1647618290000|2022-03-18 15:44:50|47505.5|47485.5|47503.8|47483.8|47507.1|47487.1|47502.1|47482.1|6
1647618300000|2022-03-18 15:45:00|47500.5|47480.5|47499.6|47479.6|47503.8|47483.8|47482.1|47462.1|19
1647618310000|2022-03-18 15:45:10|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|2
1647618320000|2022-03-18 15:45:20|47491.3|47471.3|47486.3|47466.3|47491.3|47471.3|47463.8|47443.8|24
1647618330000|2022-03-18 15:45:30|47484.6|47464.6|47482.1|47462.1|47486.3|47466.3|47482.1|47462.1|4
1647618340000|2022-03-18 15:45:40|47480.4|47460.4|47477.1|47457.1|47480.4|47460.4|47476.3|47456.3|9
1647618350000|2022-03-18 15:45:50|47472.1|47452.1|47464.6|47444.6|47472.1|47452.1|47462.1|47442.1|12
1647618360000|2022-03-18 15:46:00|47458.8|47438.8|47463.8|47443.8|47466.3|47446.3|47448.8|47428.8|24
1647618370000|2022-03-18 15:46:10|47458.8|47438.8|47461.3|47441.3|47461.3|47441.3|47458.8|47438.8|7
1647618380000|2022-03-18 15:46:20|47459.6|47439.6|47461.3|47441.3|47461.3|47441.3|47459.6|47439.6|2
1647618390000|2022-03-18 15:46:30|47463.8|47443.8|47478.8|47458.8|47481.3|47461.3|47461.3|47441.3|5
1647618400000|2022-03-18 15:46:40|47480.4|47460.4|47478.8|47458.8|47481.3|47461.3|47478.8|47458.8|0
1647618410000|2022-03-18 15:46:50|47480.4|47460.4|47477.1|47457.1|47481.3|47461.3|47477.1|47457.1|3
1647618420000|2022-03-18 15:47:00|47470.4|47450.4|47461.3|47441.3|47470.4|47450.4|47458.8|47438.8|15
1647618430000|2022-03-18 15:47:10|47458.8|47438.8|47457.1|47437.1|47458.8|47438.8|47457.1|47437.1|2
1647618440000|2022-03-18 15:47:20|47456.3|47436.3|47448.8|47428.8|47456.3|47436.3|47447.1|47427.1|5
1647618450000|2022-03-18 15:47:30|47450.4|47430.4|47446.3|47426.3|47451.3|47431.3|47446.3|47426.3|9
1647618460000|2022-03-18 15:47:40|47441.3|47421.3|47443.8|47423.8|47443.8|47423.8|47438.8|47418.8|9
1647618470000|2022-03-18 15:47:50|47446.3|47426.3|47438.8|47418.8|47450.4|47430.4|47435.5|47415.5|7
1647618480000|2022-03-18 15:48:00|47436.3|47416.3|47436.3|47416.3|47436.3|47416.3|47436.3|47416.3|2
1647618490000|2022-03-18 15:48:10|47437.9|47417.9|47436.3|47416.3|47438.8|47418.8|47436.3|47416.3|9
1647618500000|2022-03-18 15:48:20|47441.3|47421.3|47447.1|47427.1|47448.8|47428.8|47441.3|47421.3|15
1647618510000|2022-03-18 15:48:30|47445.4|47425.4|47448.8|47428.8|47448.8|47428.8|47445.4|47425.4|9
1647618520000|2022-03-18 15:48:40|47447.9|47427.9|47446.3|47426.3|47448.8|47428.8|47446.3|47426.3|0
1647618530000|2022-03-18 15:48:50|47447.1|47427.1|47454.6|47434.6|47458.8|47438.8|47447.1|47427.1|4
1647618540000|2022-03-18 15:49:00|47455.5|47435.5|47454.6|47434.6|47457.1|47437.1|47454.6|47434.6|5
1647618550000|2022-03-18 15:49:10|47453.8|47433.8|47449.6|47429.6|47453.8|47433.8|47448|47428|2
1647618560000|2022-03-18 15:49:20|47448|47428|47447.1|47427.1|47449.6|47429.6|47447.1|47427.1|0
1647618570000|2022-03-18 15:49:30|47449.6|47429.6|47450.5|47430.5|47450.5|47430.5|47449.6|47429.6|7
1647618580000|2022-03-18 15:49:40|47452.1|47432.1|47450.5|47430.5|47454.6|47434.6|47450.5|47430.5|6
1647618590000|2022-03-18 15:49:50|||||||||5
1647618600000|2022-03-18 15:50:00|47448.8|47428.8|47450.5|47430.5|47453|47433|47445.5|47425.5|12
1647618610000|2022-03-18 15:50:10|47448|47428|47445.5|47425.5|47448|47428|47445.5|47425.5|1
1647618620000|2022-03-18 15:50:20|47435.5|47415.5|47445.5|47425.5|47445.5|47425.5|47435.5|47415.5|23
1647618630000|2022-03-18 15:50:30|47443|47423|47440.5|47420.5|47448|47428|47440.5|47420.5|15
1647618640000|2022-03-18 15:50:40|47442.1|47422.1|47441.3|47421.3|47445.5|47425.5|47439.6|47419.6|20
1647618650000|2022-03-18 15:50:50|47440.5|47420.5|47440.5|47420.5|47443|47423|47440.5|47420.5|1
1647618660000|2022-03-18 15:51:00|47442.1|47422.1|47443|47423|47445.5|47425.5|47442.1|47422.1|4
1647618670000|2022-03-18 15:51:10|||||||||2
1647618680000|2022-03-18 15:51:20|47442.1|47422.1|47440.5|47420.5|47442.1|47422.1|47440.5|47420.5|5
1647618690000|2022-03-18 15:51:30|47438.8|47418.8|47438|47418|47440.5|47420.5|47436.3|47416.3|5
1647618700000|2022-03-18 15:51:40|47436.3|47416.3|47438|47418|47438|47418|47436.3|47416.3|2
1647618710000|2022-03-18 15:51:50|47436.3|47416.3|47436.3|47416.3|47438|47418|47436.3|47416.3|7
1647618720000|2022-03-18 15:52:00|47438.8|47418.8|47437.2|47417.2|47438.8|47418.8|47437.2|47417.2|3
1647618730000|2022-03-18 15:52:10|47438.8|47418.8|47435.5|47415.5|47438.8|47418.8|47435.5|47415.5|14
1647618740000|2022-03-18 15:52:20|47437.1|47417.1|47434.6|47414.6|47437.1|47417.1|47434.6|47414.6|1
1647618750000|2022-03-18 15:52:30|47435.5|47415.5|47437.1|47417.1|47437.1|47417.1|47435.5|47415.5|9
1647618760000|2022-03-18 15:52:40|47435.5|47415.5|47439.6|47419.6|47439.6|47419.6|47435.5|47415.5|5
1647618770000|2022-03-18 15:52:50|||||||||2
1647618780000|2022-03-18 15:53:00|47438|47418|47439.6|47419.6|47439.6|47419.6|47435.5|47415.5|10
1647618800000|2022-03-18 15:53:20|47440.5|47420.5|47458|47438|47459.6|47439.6|47440.5|47420.5|3
1647618810000|2022-03-18 15:53:30|47459.6|47439.6|47474.6|47454.6|47474.6|47454.6|47459.6|47439.6|11
1647618820000|2022-03-18 15:53:40|47472.1|47452.1|47474.6|47454.6|47474.6|47454.6|47472.1|47452.1|2
1647618830000|2022-03-18 15:53:50|47472.1|47452.1|47478.8|47458.8|47479.6|47459.6|47472.1|47452.1|0
1647618840000|2022-03-18 15:54:00|47479.6|47459.6|47464.6|47444.6|47479.6|47459.6|47464.6|47444.6|4
1647618850000|2022-03-18 15:54:10|47462.1|47442.1|47452.1|47432.1|47463.8|47443.8|47452.1|47432.1|8
1647618860000|2022-03-18 15:54:20|47450.5|47430.5|47434.6|47414.6|47450.5|47430.5|47431.3|47411.3|8
1647618870000|2022-03-18 15:54:30|47437.1|47417.1|47424.6|47404.6|47438.8|47418.8|47423.8|47403.8|6
1647618880000|2022-03-18 15:54:40|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|3
1647618890000|2022-03-18 15:54:50|47423|47403|47423|47403|47425.5|47405.5|47418|47398|6
1647618900000|2022-03-18 15:55:00|47425.5|47405.5|47426.3|47406.3|47429.6|47409.6|47423.8|47403.8|1
1647618910000|2022-03-18 15:55:10|47425.5|47405.5|47425.5|47405.5|47427.1|47407.1|47423.8|47403.8|1
1647618920000|2022-03-18 15:55:20|47427.1|47407.1|47428|47408|47430.5|47410.5|47425.5|47405.5|3
1647618930000|2022-03-18 15:55:30|47430.5|47410.5|47425.5|47405.5|47430.5|47410.5|47425.5|47405.5|3
1647618940000|2022-03-18 15:55:40|47428|47408|47427.1|47407.1|47430.5|47410.5|47427.1|47407.1|8
1647618950000|2022-03-18 15:55:50|47425.5|47405.5|47423|47403|47425.5|47405.5|47423|47403|2
1647618960000|2022-03-18 15:56:00|47418|47398|47413.8|47393.8|47418|47398|47410.5|47390.5|6
1647618970000|2022-03-18 15:56:10|47412.2|47392.2|47413.8|47393.8|47413.8|47393.8|47411.3|47391.3|1
1647619000000|2022-03-18 15:56:40|47398.8|47378.8|47398|47378|47398.8|47378.8|47395.5|47375.5|33
1647619010000|2022-03-18 15:56:50|47400.5|47380.5|47405.5|47385.5|47405.5|47385.5|47400.5|47380.5|7
1647619020000|2022-03-18 15:57:00|47403.8|47383.8|47405.5|47385.5|47405.5|47385.5|47403|47383|6
1647619030000|2022-03-18 15:57:10|47403.8|47383.8|47405.5|47385.5|47406.3|47386.3|47403|47383|1
1647619040000|2022-03-18 15:57:20|47403.8|47383.8|47385.5|47365.5|47403.8|47383.8|47383|47363|20
1647619050000|2022-03-18 15:57:30|47383|47363|47383|47363|47385.5|47365.5|47376.3|47356.3|15
1647619060000|2022-03-18 15:57:40|47384.6|47364.6|47388|47368|47388|47368|47384.6|47364.6|7
1647619070000|2022-03-18 15:57:50|47390.5|47370.5|47380.5|47360.5|47390.5|47370.5|47380.5|47360.5|15
1647619080000|2022-03-18 15:58:00|47378|47358|47363|47343|47378|47358|47363|47343|10
1647619090000|2022-03-18 15:58:10|47362.1|47342.1|47353|47333|47362.1|47342.1|47353|47333|8
1647619100000|2022-03-18 15:58:20|47350.5|47330.5|47355.5|47335.5|47360.5|47340.5|47348|47328|15
1647619110000|2022-03-18 15:58:30|47357.1|47337.1|47355.5|47335.5|47359.6|47339.6|47354.6|47334.6|3
1647619120000|2022-03-18 15:58:40|47356.3|47336.3|47357.1|47337.1|47359.6|47339.6|47354.6|47334.6|4
1647619130000|2022-03-18 15:58:50|47354.6|47334.6|47354.7|47334.7|47358|47338|47353|47333|10
1647619140000|2022-03-18 15:59:00|47353.8|47333.8|47368|47348|47370.5|47350.5|47353|47333|3
1647619150000|2022-03-18 15:59:10|47365.5|47345.5|47360.5|47340.5|47365.5|47345.5|47360.5|47340.5|3
1647619160000|2022-03-18 15:59:20|47363|47343|47358|47338|47363|47343|47358|47338|1
1647619170000|2022-03-18 15:59:30|47359.6|47339.6|47360.5|47340.5|47360.5|47340.5|47355.5|47335.5|8
1647619180000|2022-03-18 15:59:40|47362.1|47342.1|47365.5|47345.5|47365.5|47345.5|47362.1|47342.1|3
1647619190000|2022-03-18 15:59:50|47364.6|47344.6|47360.5|47340.5|47365.5|47345.5|47360.5|47340.5|11
1647619200000|2022-03-18 16:00:00|47362.1|47342.1|47363.8|47343.8|47365.5|47345.5|47360.5|47340.5|6
1647619210000|2022-03-18 16:00:10|47363|47343|47370.5|47350.5|47370.5|47350.5|47363|47343|6
1647619220000|2022-03-18 16:00:20|47368.8|47348.8|47365.5|47345.5|47370.5|47350.5|47365.5|47345.5|8
1647619230000|2022-03-18 16:00:30|47368|47348|47366.3|47346.3|47368|47348|47363|47343|13
1647619240000|2022-03-18 16:00:40|47363|47343|47363|47343|47363|47343|47363|47343|9
1647619250000|2022-03-18 16:00:50|47360.5|47340.5|47323|47303|47360.5|47340.5|47320.5|47300.5|33
1647619260000|2022-03-18 16:01:00|47320.5|47300.5|47325.5|47305.5|47328|47308|47320.5|47300.5|16
1647619270000|2022-03-18 16:01:10|47328|47308|47325.5|47305.5|47328|47308|47325.5|47305.5|7
1647619280000|2022-03-18 16:01:20|47307.2|47287.2|47305.5|47285.5|47310.5|47290.5|47305.5|47285.5|11
1647619290000|2022-03-18 16:01:30|47303.8|47283.8|47301.3|47281.3|47308|47288|47298|47278|17
1647619300000|2022-03-18 16:01:40|47303|47283|47296.3|47276.3|47305.5|47285.5|47296.3|47276.3|11
1647619310000|2022-03-18 16:01:50|47280.5|47260.5|47279.6|47259.6|47283|47263|47279.6|47259.6|6
1647619320000|2022-03-18 16:02:00|47280.5|47260.5|47283|47263|47285.5|47265.5|47270.5|47250.5|30
1647619330000|2022-03-18 16:02:10|47285.5|47265.5|47280.5|47260.5|47285.5|47265.5|47280.5|47260.5|1
1647619340000|2022-03-18 16:02:20|47278.8|47258.8|47273|47253|47278.8|47258.8|47270.5|47250.5|8
1647619350000|2022-03-18 16:02:30|47275.5|47255.5|47282.1|47262.1|47282.1|47262.1|47273|47253|13
1647619360000|2022-03-18 16:02:40|47283.8|47263.8|47286.3|47266.3|47286.3|47266.3|47283.8|47263.8|5
1647619370000|2022-03-18 16:02:50|47287.1|47267.1|47315.5|47295.5|47315.5|47295.5|47287.1|47267.1|17
1647619380000|2022-03-18 16:03:00|47317.1|47297.1|47313|47293|47320.5|47300.5|47311.3|47291.3|8
1647619390000|2022-03-18 16:03:10|47311.3|47291.3|47313|47293|47313|47293|47310.5|47290.5|1
1647619400000|2022-03-18 16:03:20|47311.3|47291.3|47310.5|47290.5|47315.5|47295.5|47310.5|47290.5|10
1647619410000|2022-03-18 16:03:30|47309.6|47289.6|47313|47293|47313|47293|47308|47288|1
1647619420000|2022-03-18 16:03:40|47308|47288|47308|47288|47308|47288|47308|47288|13
1647619430000|2022-03-18 16:03:50|||||||||7
1647619440000|2022-03-18 16:04:00|47305.5|47285.5|47298|47278|47305.5|47285.5|47298|47278|7
1647619450000|2022-03-18 16:04:10|||||||||4
1647619460000|2022-03-18 16:04:20|47300.5|47280.5|47305.5|47285.5|47308|47288|47300.5|47280.5|3
1647619470000|2022-03-18 16:04:30|47310.5|47290.5|47315.5|47295.5|47315.5|47295.5|47310.5|47290.5|5
1647619480000|2022-03-18 16:04:40|47313|47293|47318|47298|47318|47298|47313|47293|1
1647619490000|2022-03-18 16:04:50|47316.3|47296.3|47313|47293|47316.3|47296.3|47313|47293|1
1647619500000|2022-03-18 16:05:00|47310.5|47290.5|47314.6|47294.6|47314.6|47294.6|47310.5|47290.5|12
1647619510000|2022-03-18 16:05:10|47317.1|47297.1|47312.1|47292.1|47325.5|47305.5|47311.3|47291.3|8
1647619520000|2022-03-18 16:05:20|47310.5|47290.5|47305.5|47285.5|47310.5|47290.5|47305.5|47285.5|4
1647619530000|2022-03-18 16:05:30|47308.8|47288.8|47314.6|47294.6|47317.1|47297.1|47308.8|47288.8|3
1647619540000|2022-03-18 16:05:40|47316.3|47296.3|47320.5|47300.5|47320.5|47300.5|47314.6|47294.6|3
1647619550000|2022-03-18 16:05:50|47322.1|47302.1|47321.3|47301.3|47324.6|47304.6|47320.5|47300.5|1
1647619560000|2022-03-18 16:06:00|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47315.5|47295.5|1
1647619570000|2022-03-18 16:06:10|47338|47318|47333|47313|47338|47318|47330.5|47310.5|18
1647619580000|2022-03-18 16:06:20|47330.5|47310.5|47325.5|47305.5|47330.5|47310.5|47325.5|47305.5|5
1647619590000|2022-03-18 16:06:30|47328|47308|47343|47323|47343|47323|47328|47308|3
1647619600000|2022-03-18 16:06:40|47348|47328|47345.5|47325.5|47348|47328|47345.5|47325.5|1
1647619610000|2022-03-18 16:06:50|47348|47328|47353|47333|47353|47333|47345.5|47325.5|9
1647619620000|2022-03-18 16:07:00|47354.6|47334.6|47364.6|47344.6|47366.3|47346.3|47354.6|47334.6|10
1647619630000|2022-03-18 16:07:10|47366.3|47346.3|47370.5|47350.5|47373|47353|47364.6|47344.6|7
1647619640000|2022-03-18 16:07:20|47373|47353|47375.5|47355.5|47375.5|47355.5|47373|47353|7
1647619650000|2022-03-18 16:07:30|47370.5|47350.5|47365.5|47345.5|47370.5|47350.5|47365.5|47345.5|8
1647619660000|2022-03-18 16:07:40|47363.8|47343.8|47370.5|47350.5|47370.5|47350.5|47363.8|47343.8|6
1647619670000|2022-03-18 16:07:50|||||||||2
1647619690000|2022-03-18 16:08:10|47368.8|47348.8|47365.5|47345.5|47370.5|47350.5|47365.5|47345.5|6
1647619700000|2022-03-18 16:08:20|47363.8|47343.8|47365.5|47345.5|47365.5|47345.5|47363|47343|1
1647619710000|2022-03-18 16:08:30|47363.8|47343.8|47365.5|47345.5|47365.5|47345.5|47363|47343|2
1647619720000|2022-03-18 16:08:40|47363|47343|47370.5|47350.5|47370.5|47350.5|47363|47343|2
1647619730000|2022-03-18 16:08:50|47375.5|47355.5|47378|47358|47382.1|47362.1|47375.5|47355.5|4
1647619740000|2022-03-18 16:09:00|47383|47363|47378|47358|47383|47363|47378|47358|10
1647619750000|2022-03-18 16:09:10|47376.3|47356.3|47373|47353|47376.3|47356.3|47370.5|47350.5|3
1647619760000|2022-03-18 16:09:20|||||||||1
1647619770000|2022-03-18 16:09:30|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|2
1647619780000|2022-03-18 16:09:40|47372.1|47352.1|47373|47353|47373|47353|47372.1|47352.1|7
1647619790000|2022-03-18 16:09:50|47375.5|47355.5|47382.1|47362.1|47383.8|47363.8|47375.5|47355.5|2
1647619800000|2022-03-18 16:10:00|47383|47363|47388|47368|47388|47368|47380.5|47360.5|5
1647619810000|2022-03-18 16:10:10|47387.1|47367.1|47387.1|47367.1|47387.1|47367.1|47387.1|47367.1|1
1647619820000|2022-03-18 16:10:20|47389.6|47369.6|47385.5|47365.5|47389.6|47369.6|47385.5|47365.5|0
1647619830000|2022-03-18 16:10:30|47387.1|47367.1|47388|47368|47390.5|47370.5|47387.1|47367.1|2
1647619840000|2022-03-18 16:10:40|47385.5|47365.5|47390.5|47370.5|47390.5|47370.5|47385.5|47365.5|1
1647619850000|2022-03-18 16:10:50|47395.5|47375.5|47393|47373|47395.5|47375.5|47390.5|47370.5|3
1647619860000|2022-03-18 16:11:00|47390.5|47370.5|47395.5|47375.5|47395.5|47375.5|47390.5|47370.5|3
1647619870000|2022-03-18 16:11:10|47393|47373|47397.1|47377.1|47397.1|47377.1|47393|47373|2
1647619880000|2022-03-18 16:11:20|47400.5|47380.5|47402.1|47382.1|47404.6|47384.6|47400.5|47380.5|6
1647619890000|2022-03-18 16:11:30|47403|47383|47400.5|47380.5|47403|47383|47400.5|47380.5|5
1647619900000|2022-03-18 16:11:40|47398|47378|47395.5|47375.5|47400.5|47380.5|47395.5|47375.5|3
1647619910000|2022-03-18 16:11:50|47398|47378|47405.5|47385.5|47405.5|47385.5|47395.5|47375.5|1
1647619920000|2022-03-18 16:12:00|47403|47383|47403|47383|47405.5|47385.5|47403|47383|4
1647619930000|2022-03-18 16:12:10|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|2
1647619940000|2022-03-18 16:12:20|47403|47383|47400.5|47380.5|47403|47383|47400.5|47380.5|8
1647619950000|2022-03-18 16:12:30|47398|47378|47383|47363|47398|47378|47383|47363|7
1647619960000|2022-03-18 16:12:40|||||||||2
1647619970000|2022-03-18 16:12:50|||||||||1
1647619980000|2022-03-18 16:13:00|47378|47358|47370.5|47350.5|47378|47358|47366.3|47346.3|19
1647619990000|2022-03-18 16:13:10|47368.8|47348.8|47370.5|47350.5|47370.5|47350.5|47368|47348|3
1647620000000|2022-03-18 16:13:20|||||||||1
1647620010000|2022-03-18 16:13:30|47368.8|47348.8|47363|47343|47368.8|47348.8|47363|47343|8
1647620020000|2022-03-18 16:13:40|47359.6|47339.6|47347.1|47327.1|47359.6|47339.6|47345.5|47325.5|8
1647620030000|2022-03-18 16:13:50|47349.6|47329.6|47348|47328|47350.5|47330.5|47347.1|47327.1|2
1647620040000|2022-03-18 16:14:00|47345.5|47325.5|47353|47333|47353|47333|47345.5|47325.5|6
1647620050000|2022-03-18 16:14:10|47351.3|47331.3|47355.5|47335.5|47355.5|47335.5|47350.5|47330.5|2
1647620060000|2022-03-18 16:14:20|47357.1|47337.1|47353|47333|47358|47338|47353|47333|1
1647620070000|2022-03-18 16:14:30|47353.8|47333.8|47355.5|47335.5|47355.5|47335.5|47353|47333|0
1647620080000|2022-03-18 16:14:40|47357.1|47337.1|47358|47338|47358|47338|47357.1|47337.1|0
1647620090000|2022-03-18 16:14:50|47357.1|47337.1|47355.5|47335.5|47357.1|47337.1|47355.5|47335.5|1
1647620100000|2022-03-18 16:15:00|47357.1|47337.1|47363|47343|47363|47343|47357.1|47337.1|3
1647620110000|2022-03-18 16:15:10|47360.5|47340.5|47362.1|47342.1|47363|47343|47360.5|47340.5|1
1647620120000|2022-03-18 16:15:20|47363|47343|47363|47343|47365.5|47345.5|47363|47343|3
1647620130000|2022-03-18 16:15:30|47364.6|47344.6|47368|47348|47368|47348|47364.6|47344.6|4
1647620140000|2022-03-18 16:15:40|||||||||1
1647620150000|2022-03-18 16:15:50|47380.5|47360.5|47371.3|47351.3|47380.5|47360.5|47370.5|47350.5|17
1647620160000|2022-03-18 16:16:00|47370.5|47350.5|47368.8|47348.8|47375.5|47355.5|47368.8|47348.8|1
1647620170000|2022-03-18 16:16:10|47369.6|47349.6|47370.5|47350.5|47374.6|47354.6|47369.6|47349.6|2
1647620180000|2022-03-18 16:16:20|||||||||2
1647620190000|2022-03-18 16:16:30|47368.8|47348.8|47373|47353|47373|47353|47368|47348|2
1647620200000|2022-03-18 16:16:40|47375.5|47355.5|47375.5|47355.5|47375.5|47355.5|47374.6|47354.6|3
1647620220000|2022-03-18 16:17:00|||||||||6
1647620230000|2022-03-18 16:17:10|47377.1|47357.1|47375.5|47355.5|47378|47358|47375.5|47355.5|1
1647620240000|2022-03-18 16:17:20|47373|47353|47375.5|47355.5|47375.5|47355.5|47373|47353|4
1647620250000|2022-03-18 16:17:30|47378|47358|47372.1|47352.1|47378|47358|47370.5|47350.5|5
1647620260000|2022-03-18 16:17:40|47370.5|47350.5|47368.8|47348.8|47373|47353|47368|47348|2
1647620270000|2022-03-18 16:17:50|47368|47348|47375.5|47355.5|47375.5|47355.5|47368|47348|1
1647620280000|2022-03-18 16:18:00|||||||||4
1647620300000|2022-03-18 16:18:20|47373|47353|47364.6|47344.6|47373|47353|47364.6|47344.6|7
1647620310000|2022-03-18 16:18:30|47365.5|47345.5|47363|47343|47365.5|47345.5|47360.5|47340.5|4
1647620320000|2022-03-18 16:18:40|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|1
1647620330000|2022-03-18 16:18:50|||||||||11
1647620340000|2022-03-18 16:19:00|47363.8|47343.8|47366.3|47346.3|47366.3|47346.3|47363.8|47343.8|3
1647620350000|2022-03-18 16:19:10|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|1
1647620370000|2022-03-18 16:19:30|47370.4|47350.4|47367.9|47347.9|47370.4|47350.4|47367.9|47347.9|4
1647620380000|2022-03-18 16:19:40|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|4
1647620390000|2022-03-18 16:19:50|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|0
1647620400000|2022-03-18 16:20:00|47368.8|47348.8|47372.9|47352.9|47372.9|47352.9|47368.8|47348.8|0
1647620410000|2022-03-18 16:20:10|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|3
1647620420000|2022-03-18 16:20:20|47363.8|47343.8|47361.3|47341.3|47363.8|47343.8|47358.8|47338.8|20
1647620430000|2022-03-18 16:20:30|47359.6|47339.6|47363.8|47343.8|47363.8|47343.8|47359.6|47339.6|2
1647620440000|2022-03-18 16:20:40|47365.4|47345.4|47371.2|47351.2|47371.2|47351.2|47365.4|47345.4|39
1647620450000|2022-03-18 16:20:50|47372.9|47352.9|47372.1|47352.1|47372.9|47352.9|47371.2|47351.2|21
1647620460000|2022-03-18 16:21:00|47369.6|47349.6|47352.1|47332.1|47372.1|47352.1|47351.2|47331.2|6
1647620470000|2022-03-18 16:21:10|47357.1|47337.1|47352.1|47332.1|47357.1|47337.1|47350.4|47330.4|7
1647620480000|2022-03-18 16:21:20|47354.6|47334.6|47357.1|47337.1|47357.1|47337.1|47354.6|47334.6|5
1647620490000|2022-03-18 16:21:30|47355.4|47335.4|47354.6|47334.6|47355.4|47335.4|47352.1|47332.1|4
1647620500000|2022-03-18 16:21:40|47357.1|47337.1|47351.2|47331.2|47357.1|47337.1|47350.4|47330.4|1
1647620510000|2022-03-18 16:21:50|47352.1|47332.1|47349.6|47329.6|47352.1|47332.1|47347.9|47327.9|5
1647620520000|2022-03-18 16:22:00|47347.1|47327.1|47342.9|47322.9|47347.1|47327.1|47338.8|47318.8|17
1647620530000|2022-03-18 16:22:10|47341.3|47321.3|47338.8|47318.8|47342.9|47322.9|47338.8|47318.8|2
1647620540000|2022-03-18 16:22:20|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|0
1647620550000|2022-03-18 16:22:30|47335.4|47315.4|47337.9|47317.9|47337.9|47317.9|47335.4|47315.4|3
1647620560000|2022-03-18 16:22:40|47336.3|47316.3|47335.4|47315.4|47336.3|47316.3|47335.4|47315.4|0
1647620570000|2022-03-18 16:22:50|47334.6|47314.6|47334.6|47314.6|47334.6|47314.6|47334.6|47314.6|5
1647620580000|2022-03-18 16:23:00|47334.5|47314.5|47332|47312|47334.5|47314.5|47332|47312|4
1647620590000|2022-03-18 16:23:10|47331.2|47311.2|47332|47312|47332|47312|47331.2|47311.2|3
1647620600000|2022-03-18 16:23:20|47332.9|47312.9|47332|47312|47332.9|47312.9|47332|47312|9
1647620610000|2022-03-18 16:23:30|47326.2|47306.2|47322|47302|47326.2|47306.2|47322|47302|5
1647620620000|2022-03-18 16:23:40|47320.4|47300.4|47322|47302|47322|47302|47320.4|47300.4|2
1647620630000|2022-03-18 16:23:50|47320.4|47300.4|47322|47302|47322|47302|47320.4|47300.4|6
1647620640000|2022-03-18 16:24:00|47325.4|47305.4|47342|47322|47342|47322|47325.4|47305.4|4
1647620650000|2022-03-18 16:24:10|47340.4|47320.4|47339.5|47319.5|47340.4|47320.4|47337|47317|1
1647620660000|2022-03-18 16:24:20|47338.7|47318.7|47337|47317|47339.5|47319.5|47337|47317|2
1647620670000|2022-03-18 16:24:30|47335.4|47315.4|47332.1|47312.1|47335.4|47315.4|47332.1|47312.1|2
1647620680000|2022-03-18 16:24:40|47330.4|47310.4|47330.4|47310.4|47332.1|47312.1|47330.4|47310.4|1
1647620690000|2022-03-18 16:24:50|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|47330.4|47310.4|0
1647620700000|2022-03-18 16:25:00|47330.4|47310.4|47332.1|47312.1|47332.1|47312.1|47330.4|47310.4|1
1647620710000|2022-03-18 16:25:10|47330.4|47310.4|47332.1|47312.1|47332.1|47312.1|47330.4|47310.4|0
1647620730000|2022-03-18 16:25:30|47331.2|47311.2|47332.9|47312.9|47332.9|47312.9|47331.2|47311.2|5
1647620740000|2022-03-18 16:25:40|47331.2|47311.2|47354.5|47334.5|47361.2|47341.2|47331.2|47311.2|23
1647620760000|2022-03-18 16:26:00|47357|47337|47367|47347|47367|47347|47357|47337|6
1647620770000|2022-03-18 16:26:10|47364.5|47344.5|47362|47342|47364.5|47344.5|47362|47342|4
1647620780000|2022-03-18 16:26:20|47363.7|47343.7|47366.2|47346.2|47366.2|47346.2|47363.7|47343.7|2
1647620790000|2022-03-18 16:26:30|47363.7|47343.7|47366.2|47346.2|47366.2|47346.2|47363.7|47343.7|0
1647620800000|2022-03-18 16:26:40|47367.8|47347.8|47368.7|47348.7|47368.7|47348.7|47367.8|47347.8|1
1647620810000|2022-03-18 16:26:50|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|0
1647620820000|2022-03-18 16:27:00|47368.7|47348.7|47374.5|47354.5|47374.5|47354.5|47368.7|47348.7|6
1647620830000|2022-03-18 16:27:10|47377|47357|47374.5|47354.5|47377|47357|47374.5|47354.5|3
1647620840000|2022-03-18 16:27:20|47377|47357|47379.5|47359.5|47379.5|47359.5|47374.5|47354.5|2
1647620850000|2022-03-18 16:27:30|47378.7|47358.7|47374.5|47354.5|47378.7|47358.7|47374.5|47354.5|2
1647620860000|2022-03-18 16:27:40|47372|47352|47372|47352|47372|47352|47372|47352|6
1647620870000|2022-03-18 16:27:50|||||||||6
1647620880000|2022-03-18 16:28:00|47377|47357|47377|47357|47379.5|47359.5|47377|47357|2
1647620890000|2022-03-18 16:28:10|47379.5|47359.5|47382|47362|47382|47362|47377|47357|1
1647620900000|2022-03-18 16:28:20|47380.4|47360.4|47382|47362|47382|47362|47377|47357|0
1647620910000|2022-03-18 16:28:30|47377|47357|47356.2|47336.2|47377|47357|47355.4|47335.4|7
1647620920000|2022-03-18 16:28:40|47357|47337|47347|47327|47357|47337|47347|47327|2
1647620930000|2022-03-18 16:28:50|47344.5|47324.5|47332|47312|47344.5|47324.5|47332|47312|5
1647620940000|2022-03-18 16:29:00|47331.2|47311.2|47339.5|47319.5|47339.5|47319.5|47331.2|47311.2|15
1647620950000|2022-03-18 16:29:10|47337.9|47317.9|47339.5|47319.5|47339.5|47319.5|47337|47317|3
1647620960000|2022-03-18 16:29:20|47337.9|47317.9|47335.4|47315.4|47337.9|47317.9|47335.4|47315.4|2
1647620970000|2022-03-18 16:29:30|47332.9|47312.9|47331.2|47311.2|47332.9|47312.9|47331.2|47311.2|3
1647620980000|2022-03-18 16:29:40|47330.4|47310.4|47330.4|47310.4|47332|47312|47330.4|47310.4|9
1647620990000|2022-03-18 16:29:50|47328.7|47308.7|47331.2|47311.2|47331.2|47311.2|47328.7|47308.7|3
1647621000000|2022-03-18 16:30:00|47329.6|47309.6|47328.7|47308.7|47335.4|47315.4|47328.7|47308.7|11
1647621010000|2022-03-18 16:30:10|47331.2|47311.2|47328.7|47308.7|47331.2|47311.2|47328.7|47308.7|3
1647621020000|2022-03-18 16:30:20|47326.2|47306.2|47327.9|47307.9|47328.7|47308.7|47326.2|47306.2|7
1647621030000|2022-03-18 16:30:30|47326.2|47306.2|47327.9|47307.9|47327.9|47307.9|47326.2|47306.2|0
1647621040000|2022-03-18 16:30:40|47329.5|47309.5|47333.7|47313.7|47333.7|47313.7|47329.5|47309.5|8
1647621050000|2022-03-18 16:30:50|47335.4|47315.4|47339.5|47319.5|47339.5|47319.5|47335.4|47315.4|0
1647621060000|2022-03-18 16:31:00|47337.9|47317.9|47339.5|47319.5|47339.5|47319.5|47337.9|47317.9|6
1647621070000|2022-03-18 16:31:10|47337.9|47317.9|47332|47312|47337.9|47317.9|47332|47312|9
1647621080000|2022-03-18 16:31:20|47330.4|47310.4|47332|47312|47332|47312|47330.4|47310.4|1
1647621090000|2022-03-18 16:31:30|47330.4|47310.4|47334.5|47314.5|47334.5|47314.5|47330.4|47310.4|8
1647621100000|2022-03-18 16:31:40|47332.9|47312.9|47330.4|47310.4|47332.9|47312.9|47330.4|47310.4|1
1647621110000|2022-03-18 16:31:50|47329.5|47309.5|47327|47307|47331.2|47311.2|47327|47307|0
1647621120000|2022-03-18 16:32:00|47325.4|47305.4|47327|47307|47327|47307|47322|47302|12
1647621130000|2022-03-18 16:32:10|47328.7|47308.7|47337|47317|47337|47317|47328.7|47308.7|9
1647621140000|2022-03-18 16:32:20|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|0
1647621150000|2022-03-18 16:32:30|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|2
1647621160000|2022-03-18 16:32:40|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|2
1647621170000|2022-03-18 16:32:50|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|5
1647621180000|2022-03-18 16:33:00|47321.2|47301.2|47321.2|47301.2|47321.2|47301.2|47321.2|47301.2|2
1647621190000|2022-03-18 16:33:10|47322.1|47302.1|47327.9|47307.9|47327.9|47307.9|47322.1|47302.1|5
1647621200000|2022-03-18 16:33:20|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|1
1647621210000|2022-03-18 16:33:30|47327.9|47307.9|47332.9|47312.9|47335.4|47315.4|47327.9|47307.9|2
1647621220000|2022-03-18 16:33:40|47334.5|47314.5|47335.4|47315.4|47337|47317|47333.7|47313.7|1
1647621230000|2022-03-18 16:33:50|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|8
1647621240000|2022-03-18 16:34:00|47333.7|47313.7|47332.9|47312.9|47335.4|47315.4|47332.9|47312.9|2
1647621250000|2022-03-18 16:34:10|47334.5|47314.5|47347|47327|47347|47327|47334.5|47314.5|7
1647621260000|2022-03-18 16:34:20|47344.6|47324.6|47342.9|47322.9|47344.6|47324.6|47342.9|47322.9|2
1647621270000|2022-03-18 16:34:30|47346.2|47326.2|47347.9|47327.9|47347.9|47327.9|47346.2|47326.2|0
1647621280000|2022-03-18 16:34:40|47348.7|47328.7|47351.2|47331.2|47351.2|47331.2|47348.7|47328.7|0
1647621290000|2022-03-18 16:34:50|47348.7|47328.7|47348.7|47328.7|47352.9|47332.9|47348.7|47328.7|2
1647621300000|2022-03-18 16:35:00|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|31
1647621310000|2022-03-18 16:35:10|47347|47327|47351.2|47331.2|47351.2|47331.2|47345.4|47325.4|6
1647621320000|2022-03-18 16:35:20|47350.4|47330.4|47348.7|47328.7|47350.4|47330.4|47346.2|47326.2|8
1647621330000|2022-03-18 16:35:30|47346.2|47326.2|47348.7|47328.7|47348.7|47328.7|47346.2|47326.2|7
1647621340000|2022-03-18 16:35:40|47351.2|47331.2|47348.7|47328.7|47351.2|47331.2|47347.9|47327.9|4
1647621350000|2022-03-18 16:35:50|47347.1|47327.1|47343.7|47323.7|47347.1|47327.1|47343.7|47323.7|4
1647621360000|2022-03-18 16:36:00|47342.1|47322.1|47333.7|47313.7|47342.1|47322.1|47333.7|47313.7|3
1647621370000|2022-03-18 16:36:10|47342.9|47322.9|47337.1|47317.1|47342.9|47322.9|47337.1|47317.1|3
1647621380000|2022-03-18 16:36:20|47336.2|47316.2|47336.2|47316.2|47336.2|47316.2|47336.2|47316.2|1
1647621390000|2022-03-18 16:36:30|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|3
1647621400000|2022-03-18 16:36:40|47338.7|47318.7|47341.2|47321.2|47341.2|47321.2|47338.7|47318.7|1
1647621410000|2022-03-18 16:36:50|47338.7|47318.7|47336.2|47316.2|47341.2|47321.2|47333.7|47313.7|5
1647621420000|2022-03-18 16:37:00|||||||||1
1647621430000|2022-03-18 16:37:10|47334.6|47314.6|47322.9|47302.9|47334.6|47314.6|47322.9|47302.9|6
1647621440000|2022-03-18 16:37:20|47322.1|47302.1|47326.2|47306.2|47328.7|47308.7|47322.1|47302.1|4
1647621450000|2022-03-18 16:37:30|47325.4|47305.4|47319.6|47299.6|47326.2|47306.2|47319.6|47299.6|10
1647621460000|2022-03-18 16:37:40|47320.4|47300.4|47325.4|47305.4|47325.4|47305.4|47319.6|47299.6|2
1647621470000|2022-03-18 16:37:50|47322.1|47302.1|47321.2|47301.2|47322.1|47302.1|47321.2|47301.2|5
1647621480000|2022-03-18 16:38:00|47319.6|47299.6|47319.6|47299.6|47321.2|47301.2|47319.6|47299.6|1
1647621490000|2022-03-18 16:38:10|47318.7|47298.7|47316.2|47296.2|47318.7|47298.7|47316.2|47296.2|3
1647621500000|2022-03-18 16:38:20|47320.4|47300.4|47319.6|47299.6|47321.2|47301.2|47319.6|47299.6|7
1647621510000|2022-03-18 16:38:30|47318.7|47298.7|47313.7|47293.7|47318.7|47298.7|47313.7|47293.7|2
1647621520000|2022-03-18 16:38:40|47311.2|47291.2|47313.7|47293.7|47316.2|47296.2|47311.2|47291.2|0
1647621530000|2022-03-18 16:38:50|47311.2|47291.2|47299.6|47279.6|47311.2|47291.2|47296.2|47276.2|23
1647621540000|2022-03-18 16:39:00|47298.7|47278.7|47298.7|47278.7|47301.2|47281.2|47297.1|47277.1|8
1647621550000|2022-03-18 16:39:10|47297.1|47277.1|47293.7|47273.7|47297.1|47277.1|47293.7|47273.7|4
1647621560000|2022-03-18 16:39:20|47296.2|47276.2|47298.7|47278.7|47298.7|47278.7|47293.7|47273.7|3
1647621580000|2022-03-18 16:39:40|||||||||1
1647621590000|2022-03-18 16:39:50|47299.6|47279.6|47310.4|47290.4|47310.4|47290.4|47298.7|47278.7|7
1647621600000|2022-03-18 16:40:00|47306.2|47286.2|47306.2|47286.2|47306.2|47286.2|47301.2|47281.2|3
1647621610000|2022-03-18 16:40:10|47303.7|47283.7|47308.7|47288.7|47308.7|47288.7|47301.2|47281.2|14
1647621620000|2022-03-18 16:40:20|47310.4|47290.4|47321.2|47301.2|47323.7|47303.7|47310.4|47290.4|10
1647621630000|2022-03-18 16:40:30|47323.7|47303.7|47326.2|47306.2|47326.2|47306.2|47323.7|47303.7|3
1647621640000|2022-03-18 16:40:40|47324.6|47304.6|47324.6|47304.6|47324.6|47304.6|47324.6|47304.6|1
1647621650000|2022-03-18 16:40:50|47328.7|47308.7|47326.2|47306.2|47328.7|47308.7|47326.2|47306.2|6
1647621660000|2022-03-18 16:41:00|47322.9|47302.9|47327.9|47307.9|47328.7|47308.7|47321.2|47301.2|3
1647621670000|2022-03-18 16:41:10|47328.7|47308.7|47318.7|47298.7|47328.7|47308.7|47318.7|47298.7|9
1647621680000|2022-03-18 16:41:20|47315.4|47295.4|47313.7|47293.7|47315.4|47295.4|47313.7|47293.7|7
1647621690000|2022-03-18 16:41:30|47309.6|47289.6|47301.2|47281.2|47309.6|47289.6|47299.6|47279.6|2
1647621700000|2022-03-18 16:41:40|47299.6|47279.6|47286.2|47266.2|47299.6|47279.6|47283.7|47263.7|13
1647621710000|2022-03-18 16:41:50|47285.4|47265.4|47277.1|47257.1|47285.4|47265.4|47277.1|47257.1|7
1647621720000|2022-03-18 16:42:00|47278.7|47258.7|47283.7|47263.7|47286.2|47266.2|47278.7|47258.7|13
1647621730000|2022-03-18 16:42:10|47286.2|47266.2|47281.2|47261.2|47286.2|47266.2|47281.2|47261.2|9
1647621740000|2022-03-18 16:42:20|47278.7|47258.7|47279.6|47259.6|47283.7|47263.7|47278.7|47258.7|8
1647621760000|2022-03-18 16:42:40|||||||||4
1647621770000|2022-03-18 16:42:50|47277.9|47257.9|47278.7|47258.7|47280.4|47260.4|47276.2|47256.2|7
1647621780000|2022-03-18 16:43:00|47281.2|47261.2|47278.7|47258.7|47281.2|47261.2|47273.7|47253.7|14
1647621790000|2022-03-18 16:43:10|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47278.7|47258.7|10
1647621800000|2022-03-18 16:43:20|47282.9|47262.9|47283.7|47263.7|47283.7|47263.7|47282.9|47262.9|7
1647621810000|2022-03-18 16:43:30|47282.1|47262.1|47281.2|47261.2|47282.1|47262.1|47276.2|47256.2|15
1647621820000|2022-03-18 16:43:40|47283.7|47263.7|47288.7|47268.7|47288.7|47268.7|47283.7|47263.7|3
1647621830000|2022-03-18 16:43:50|47298.7|47278.7|47291.2|47271.2|47298.7|47278.7|47291.2|47271.2|5
1647621840000|2022-03-18 16:44:00|47293.7|47273.7|47295.4|47275.4|47300.4|47280.4|47293.7|47273.7|14
1647621850000|2022-03-18 16:44:10|47293.7|47273.7|47281.2|47261.2|47293.7|47273.7|47281.2|47261.2|11
1647621860000|2022-03-18 16:44:20|47280.4|47260.4|47281.2|47261.2|47281.2|47261.2|47278.7|47258.7|4
1647621870000|2022-03-18 16:44:30|47282.1|47262.1|47283.7|47263.7|47283.7|47263.7|47282.1|47262.1|6
1647621880000|2022-03-18 16:44:40|47282.1|47262.1|47278.7|47258.7|47283.7|47263.7|47278.7|47258.7|7
1647621890000|2022-03-18 16:44:50|||||||||3
1647621900000|2022-03-18 16:45:00|47276.2|47256.2|47266.2|47246.2|47276.2|47256.2|47266.2|47246.2|12
1647621910000|2022-03-18 16:45:10|47262.9|47242.9|47268.7|47248.7|47268.7|47248.7|47261.2|47241.2|14
1647621920000|2022-03-18 16:45:20|47270.4|47250.4|47313.7|47293.7|47313.7|47293.7|47270.4|47250.4|8
1647621930000|2022-03-18 16:45:30|47316.2|47296.2|47320.4|47300.4|47320.4|47300.4|47316.2|47296.2|5
1647621940000|2022-03-18 16:45:40|47318.7|47298.7|47328.7|47308.7|47328.7|47308.7|47318.7|47298.7|8
1647621950000|2022-03-18 16:45:50|47337|47317|47340.4|47320.4|47340.4|47320.4|47337|47317|5
1647621960000|2022-03-18 16:46:00|47337.1|47317.1|47331.2|47311.2|47337.9|47317.9|47321.2|47301.2|6
1647621970000|2022-03-18 16:46:10|47332.9|47312.9|47333.7|47313.7|47333.7|47313.7|47332.9|47312.9|0
1647621980000|2022-03-18 16:46:20|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|1
1647621990000|2022-03-18 16:46:30|47328.7|47308.7|47331.2|47311.2|47331.2|47311.2|47328.7|47308.7|2
1647622000000|2022-03-18 16:46:40|||||||||5
1647622010000|2022-03-18 16:46:50|47334.6|47314.6|47350.4|47330.4|47350.4|47330.4|47334.6|47314.6|2
1647622020000|2022-03-18 16:47:00|47352|47332|47342.1|47322.1|47355.4|47335.4|47342.1|47322.1|15
1647622030000|2022-03-18 16:47:10|47338.8|47318.8|47334.6|47314.6|47338.8|47318.8|47332.9|47312.9|2
1647622040000|2022-03-18 16:47:20|47336.2|47316.2|47333.7|47313.7|47336.2|47316.2|47333.7|47313.7|1
1647622060000|2022-03-18 16:47:40|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|5
1647622070000|2022-03-18 16:47:50|47336.2|47316.2|47336.2|47316.2|47336.2|47316.2|47333.7|47313.7|2
1647622080000|2022-03-18 16:48:00|47333.7|47313.7|47343.7|47323.7|47343.7|47323.7|47333.7|47313.7|0
1647622090000|2022-03-18 16:48:10|47345.4|47325.4|47352|47332|47352|47332|47345.4|47325.4|0
1647622100000|2022-03-18 16:48:20|47350.4|47330.4|47352|47332|47352|47332|47350.4|47330.4|1
1647622120000|2022-03-18 16:48:40|47350.4|47330.4|47347.1|47327.1|47350.4|47330.4|47347.1|47327.1|5
1647622130000|2022-03-18 16:48:50|47346.2|47326.2|47343.7|47323.7|47346.2|47326.2|47343.7|47323.7|0
1647622140000|2022-03-18 16:49:00|47348.7|47328.7|47348.7|47328.7|47348.7|47328.7|47348.7|47328.7|0
1647622150000|2022-03-18 16:49:10|47347.1|47327.1|47348.7|47328.7|47348.7|47328.7|47343.7|47323.7|6
1647622160000|2022-03-18 16:49:20|47345.4|47325.4|47342.1|47322.1|47345.4|47325.4|47338.7|47318.7|0
1647622170000|2022-03-18 16:49:30|47341.2|47321.2|47341.2|47321.2|47348.7|47328.7|47341.2|47321.2|6
1647622180000|2022-03-18 16:49:40|47342.9|47322.9|47342.1|47322.1|47343.7|47323.7|47342.1|47322.1|0
1647622190000|2022-03-18 16:49:50|47341.2|47321.2|47331.2|47311.2|47341.2|47321.2|47331.2|47311.2|9
1647622200000|2022-03-18 16:50:00|47328.7|47308.7|47316.2|47296.2|47328.7|47308.7|47314.6|47294.6|8
1647622210000|2022-03-18 16:50:10|47313.7|47293.7|47317.9|47297.9|47317.9|47297.9|47311.2|47291.2|6
1647622220000|2022-03-18 16:50:20|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|1
1647622230000|2022-03-18 16:50:30|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|7
1647622240000|2022-03-18 16:50:40|47325.4|47305.4|47332.9|47312.9|47332.9|47312.9|47325.4|47305.4|4
1647622250000|2022-03-18 16:50:50|47333.7|47313.7|47342|47322|47342|47322|47333.7|47313.7|4
1647622260000|2022-03-18 16:51:00|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|0
1647622270000|2022-03-18 16:51:10|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|2
1647622310000|2022-03-18 16:51:50|||||||||5
1647622320000|2022-03-18 16:52:00|47336.2|47316.2|47328.7|47308.7|47336.2|47316.2|47326.2|47306.2|6
1647622340000|2022-03-18 16:52:20|47327.1|47307.1|47311.2|47291.2|47327.1|47307.1|47311.2|47291.2|16
1647622350000|2022-03-18 16:52:30|47312.9|47292.9|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|7
1647622360000|2022-03-18 16:52:40|||||||||4
1647622370000|2022-03-18 16:52:50|47316.2|47296.2|47326.2|47306.2|47326.2|47306.2|47316.2|47296.2|4
1647622380000|2022-03-18 16:53:00|47323.7|47303.7|47333.7|47313.7|47336.2|47316.2|47323.7|47303.7|11
1647622390000|2022-03-18 16:53:10|47332.1|47312.1|47338.7|47318.7|47338.7|47318.7|47332.1|47312.1|4
1647622400000|2022-03-18 16:53:20|||||||||10
1647622430000|2022-03-18 16:53:50|47342.9|47322.9|47347.9|47327.9|47347.9|47327.9|47342.9|47322.9|2
1647622440000|2022-03-18 16:54:00|47348.7|47328.7|47351.2|47331.2|47351.2|47331.2|47348.7|47328.7|6
1647622450000|2022-03-18 16:54:10|47353.7|47333.7|47344.6|47324.6|47356.2|47336.2|47344.6|47324.6|5
1647622460000|2022-03-18 16:54:20|47343.7|47323.7|47341.2|47321.2|47343.7|47323.7|47341.2|47321.2|1
1647622470000|2022-03-18 16:54:30|47339.6|47319.6|47343.7|47323.7|47343.7|47323.7|47338.7|47318.7|3
1647622480000|2022-03-18 16:54:40|47344.6|47324.6|47348.7|47328.7|47353.7|47333.7|47344.6|47324.6|0
1647622490000|2022-03-18 16:54:50|47350.4|47330.4|47348.7|47328.7|47351.2|47331.2|47348.7|47328.7|0
1647622510000|2022-03-18 16:55:10|||||||||4
1647622520000|2022-03-18 16:55:20|47350.4|47330.4|47351.2|47331.2|47351.2|47331.2|47350.4|47330.4|7
1647622530000|2022-03-18 16:55:30|47352.1|47332.1|47353.7|47333.7|47353.7|47333.7|47352.1|47332.1|3
1647622540000|2022-03-18 16:55:40|47351.2|47331.2|47347.9|47327.9|47353.7|47333.7|47347.9|47327.9|9
1647622550000|2022-03-18 16:55:50|47347.1|47327.1|47336.2|47316.2|47347.1|47327.1|47336.2|47316.2|7
1647622560000|2022-03-18 16:56:00|||||||||8
1647622580000|2022-03-18 16:56:20|47338.7|47318.7|47346.2|47326.2|47346.2|47326.2|47338.7|47318.7|27
1647622590000|2022-03-18 16:56:30|47347.9|47327.9|47351.2|47331.2|47351.2|47331.2|47347.9|47327.9|3
1647622600000|2022-03-18 16:56:40|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|1
1647622610000|2022-03-18 16:56:50|47353.7|47333.7|47353.7|47333.7|47356.2|47336.2|47353.7|47333.7|11
1647622620000|2022-03-18 16:57:00|47366.2|47346.2|47365.4|47345.4|47368.7|47348.7|47365.4|47345.4|5
1647622630000|2022-03-18 16:57:10|47363.7|47343.7|47368.7|47348.7|47368.7|47348.7|47362.9|47342.9|10
1647622640000|2022-03-18 16:57:20|47370.4|47350.4|47377|47357|47377|47357|47370.4|47350.4|2
1647622650000|2022-03-18 16:57:30|47377.9|47357.9|47373.7|47353.7|47378.7|47358.7|47373.7|47353.7|4
1647622660000|2022-03-18 16:57:40|47369.6|47349.6|47364.6|47344.6|47369.6|47349.6|47364.6|47344.6|0
1647622670000|2022-03-18 16:57:50|47363.7|47343.7|47363.7|47343.7|47363.7|47343.7|47363.7|47343.7|4
1647622680000|2022-03-18 16:58:00|||||||||3
1647622690000|2022-03-18 16:58:10|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|47362.1|47342.1|6
1647622700000|2022-03-18 16:58:20|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|47357.1|47337.1|2
1647622710000|2022-03-18 16:58:30|47355.4|47335.4|47353.7|47333.7|47356.2|47336.2|47353.7|47333.7|1
1647622720000|2022-03-18 16:58:40|47355.4|47335.4|47356.2|47336.2|47356.2|47336.2|47353.7|47333.7|4
1647622730000|2022-03-18 16:58:50|47357.9|47337.9|47358.7|47338.7|47358.7|47338.7|47357.9|47337.9|1
1647622740000|2022-03-18 16:59:00|47360.4|47340.4|47389.5|47369.5|47389.5|47369.5|47360.4|47340.4|69
1647622750000|2022-03-18 16:59:10|47392|47372|47378.7|47358.7|47392.9|47372.9|47377.9|47357.9|69
1647622760000|2022-03-18 16:59:20|47381.2|47361.2|47383.7|47363.7|47383.7|47363.7|47378.7|47358.7|54
1647622770000|2022-03-18 16:59:30|47381.2|47361.2|47380.4|47360.4|47383.7|47363.7|47376.2|47356.2|39
1647622780000|2022-03-18 16:59:40|47381.2|47361.2|47382.9|47362.9|47385.4|47365.4|47381.2|47361.2|33
1647622790000|2022-03-18 16:59:50|47381.2|47361.2|47381.2|47361.2|47382.9|47362.9|47381.2|47361.2|43
1647622800000|2022-03-18 17:00:00|47372.1|47352.1|47367.9|47347.9|47373.7|47353.7|47365.4|47345.4|29
1647622810000|2022-03-18 17:00:10|47367|47347|47379.6|47359.6|47379.6|47359.6|47367|47347|30
1647622820000|2022-03-18 17:00:20|47381.2|47361.2|47374.6|47354.6|47381.2|47361.2|47374.6|47354.6|2
1647622830000|2022-03-18 17:00:30|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|2
1647622850000|2022-03-18 17:00:50|47377.9|47357.9|47373.7|47353.7|47377.9|47357.9|47373.7|47353.7|3
1647622860000|2022-03-18 17:01:00|47372.1|47352.1|47370.4|47350.4|47372.1|47352.1|47370.4|47350.4|10
1647622870000|2022-03-18 17:01:10|47372.1|47352.1|47367.9|47347.9|47372.1|47352.1|47367.9|47347.9|17
1647622880000|2022-03-18 17:01:20|47371.2|47351.2|47374.5|47354.5|47374.5|47354.5|47371.2|47351.2|16
1647622890000|2022-03-18 17:01:30|47372.9|47352.9|47375.4|47355.4|47375.4|47355.4|47372.9|47352.9|2
1647622900000|2022-03-18 17:01:40|47377|47357|47377.9|47357.9|47377.9|47357.9|47377|47357|4
1647622910000|2022-03-18 17:01:50|47376.2|47356.2|47381.2|47361.2|47383.7|47363.7|47376.2|47356.2|7
1647622920000|2022-03-18 17:02:00|||||||||2
1647622930000|2022-03-18 17:02:10|47378.7|47358.7|47376.2|47356.2|47378.7|47358.7|47376.2|47356.2|4
1647622940000|2022-03-18 17:02:20|47374.6|47354.6|47363.7|47343.7|47374.6|47354.6|47362.1|47342.1|3
1647622950000|2022-03-18 17:02:30|47362.9|47342.9|47368.7|47348.7|47368.7|47348.7|47362.9|47342.9|50
1647622980000|2022-03-18 17:03:00|47369.5|47349.5|47370.4|47350.4|47370.4|47350.4|47369.5|47349.5|2
1647623010000|2022-03-18 17:03:30|47358.7|47338.7|47362|47342|47362|47342|47358.7|47338.7|5
1647623020000|2022-03-18 17:03:40|47363.7|47343.7|47362|47342|47363.7|47343.7|47362|47342|0
1647623040000|2022-03-18 17:04:00|47357|47337|47357|47337|47357|47337|47357|47337|5
1647623050000|2022-03-18 17:04:10|47355.4|47335.4|47357|47337|47357|47337|47354.5|47334.5|1
1647623060000|2022-03-18 17:04:20|47355.4|47335.4|47357|47337|47357|47337|47354.5|47334.5|0
1647623070000|2022-03-18 17:04:30|47354.5|47334.5|47335.4|47315.4|47357|47337|47335.4|47315.4|4
1647623080000|2022-03-18 17:04:40|47334.5|47314.5|47332|47312|47334.5|47314.5|47332|47312|3
1647623100000|2022-03-18 17:05:00|47330.4|47310.4|47314.5|47294.5|47330.4|47310.4|47314.5|47294.5|15
1647623110000|2022-03-18 17:05:10|47316.2|47296.2|47316.2|47296.2|47319.5|47299.5|47316.2|47296.2|6
1647623120000|2022-03-18 17:05:20|47318.7|47298.7|47314.5|47294.5|47319.5|47299.5|47314.5|47294.5|4
1647623130000|2022-03-18 17:05:30|47312.9|47292.9|47310.4|47290.4|47314.5|47294.5|47310.4|47290.4|1
1647623140000|2022-03-18 17:05:40|47309.5|47289.5|47300.4|47280.4|47309.5|47289.5|47299.5|47279.5|14
1647623150000|2022-03-18 17:05:50|47302|47282|47302|47282|47304.5|47284.5|47302|47282|2
1647623160000|2022-03-18 17:06:00|47302.9|47282.9|47300.4|47280.4|47302.9|47282.9|47300.4|47280.4|5
1647623170000|2022-03-18 17:06:10|47302|47282|47306.2|47286.2|47306.2|47286.2|47302|47282|1
1647623180000|2022-03-18 17:06:20|47308.7|47288.7|47298.7|47278.7|47312|47292|47297|47277|6
1647623190000|2022-03-18 17:06:30|47299.5|47279.5|47304.5|47284.5|47304.5|47284.5|47299.5|47279.5|6
1647623200000|2022-03-18 17:06:40|47306.2|47286.2|47299.5|47279.5|47306.2|47286.2|47299.5|47279.5|15
1647623210000|2022-03-18 17:06:50|47302|47282|47302|47282|47302|47282|47302|47282|1
1647623220000|2022-03-18 17:07:00|47303.7|47283.7|47307|47287|47307|47287|47302.9|47282.9|2
1647623230000|2022-03-18 17:07:10|47308.7|47288.7|47310.4|47290.4|47310.4|47290.4|47308.7|47288.7|2
1647623240000|2022-03-18 17:07:20|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|0
1647623250000|2022-03-18 17:07:30|||||||||3
1647623260000|2022-03-18 17:07:40|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|0
1647623270000|2022-03-18 17:07:50|47312|47292|47312|47292|47312|47292|47312|47292|4
1647623280000|2022-03-18 17:08:00|47313.7|47293.7|47312|47292|47315.3|47295.3|47312|47292|8
1647623290000|2022-03-18 17:08:10|47310.4|47290.4|47312|47292|47317|47297|47310.4|47290.4|7
1647623300000|2022-03-18 17:08:20|47313.7|47293.7|47315.4|47295.4|47317|47297|47312|47292|0
1647623310000|2022-03-18 17:08:30|47314.5|47294.5|47316.2|47296.2|47317|47297|47309.5|47289.5|38
1647623320000|2022-03-18 17:08:40|47315.4|47295.4|47315.4|47295.4|47317|47297|47314.5|47294.5|0
1647623330000|2022-03-18 17:08:50|47316.2|47296.2|47332|47312|47336.2|47316.2|47314.5|47294.5|8
1647623350000|2022-03-18 17:09:10|47332.9|47312.9|47332|47312|47334.5|47314.5|47332|47312|1
1647623370000|2022-03-18 17:09:30|47329.5|47309.5|47324.5|47304.5|47329.5|47309.5|47322|47302|2
1647623380000|2022-03-18 17:09:40|47322.9|47302.9|47319.5|47299.5|47324.5|47304.5|47317|47297|2
1647623390000|2022-03-18 17:09:50|47317.9|47297.9|47317.9|47297.9|47319.5|47299.5|47317|47297|0
1647623400000|2022-03-18 17:10:00|47317|47297|47319.5|47299.5|47319.5|47299.5|47317|47297|0
1647623410000|2022-03-18 17:10:10|47321.2|47301.2|47327|47307|47329.5|47309.5|47321.2|47301.2|1
1647623420000|2022-03-18 17:10:20|47329.5|47309.5|47325.4|47305.4|47329.5|47309.5|47325.4|47305.4|0
1647623440000|2022-03-18 17:10:40|47327|47307|47322.9|47302.9|47327|47307|47322|47302|1
1647623450000|2022-03-18 17:10:50|47322|47302|47314.5|47294.5|47322|47302|47314.5|47294.5|6
1647623460000|2022-03-18 17:11:00|47316.2|47296.2|47307|47287|47316.2|47296.2|47307|47287|2
1647623470000|2022-03-18 17:11:10|47305.4|47285.4|47307|47287|47307|47287|47302|47282|4
1647623480000|2022-03-18 17:11:20|47311.2|47291.2|47307|47287|47311.2|47291.2|47307|47287|0
1647623490000|2022-03-18 17:11:30|47308.7|47288.7|47309.5|47289.5|47312|47292|47307|47287|0
1647623500000|2022-03-18 17:11:40|47307|47287|47312|47292|47312|47292|47307|47287|0
1647623510000|2022-03-18 17:11:50|47307|47287|47307|47287|47307|47287|47307|47287|2
1647623520000|2022-03-18 17:12:00|47305.4|47285.4|47307|47287|47307|47287|47305.4|47285.4|1
1647623530000|2022-03-18 17:12:10|47304.5|47284.5|47302|47282|47304.5|47284.5|47302|47282|0
1647623540000|2022-03-18 17:12:20|47297|47277|47297|47277|47297|47277|47297|47277|1
1647623550000|2022-03-18 17:12:30|47295.4|47275.4|47287|47267|47295.4|47275.4|47287|47267|4
1647623560000|2022-03-18 17:12:40|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|6
1647623570000|2022-03-18 17:12:50|47282|47262|47287|47267|47287|47267|47282|47262|8
1647623580000|2022-03-18 17:13:00|47286.2|47266.2|47294.5|47274.5|47294.5|47274.5|47286.2|47266.2|4
1647623590000|2022-03-18 17:13:10|47292|47272|47292|47272|47292|47272|47292|47272|2
1647623610000|2022-03-18 17:13:30|47292.9|47272.9|47297|47277|47297|47277|47292.9|47272.9|0
1647623620000|2022-03-18 17:13:40|47298.7|47278.7|47297|47277|47302|47282|47297|47277|0
1647623630000|2022-03-18 17:13:50|47298.7|47278.7|47294.5|47274.5|47298.7|47278.7|47294.5|47274.5|0
1647623640000|2022-03-18 17:14:00|47296.2|47276.2|47297|47277|47297|47277|47296.2|47276.2|0
1647623650000|2022-03-18 17:14:10|47298.7|47278.7|47297|47277|47299.5|47279.5|47297|47277|0
1647623660000|2022-03-18 17:14:20|47298.7|47278.7|47301.2|47281.2|47301.2|47281.2|47298.7|47278.7|0
1647623670000|2022-03-18 17:14:30|47298.7|47278.7|47297|47277|47298.7|47278.7|47297|47277|1
1647623680000|2022-03-18 17:14:40|47294.5|47274.5|47297|47277|47297|47277|47294.5|47274.5|0
1647623690000|2022-03-18 17:14:50|47294.5|47274.5|47297|47277|47297|47277|47294.5|47274.5|0
1647623700000|2022-03-18 17:15:00|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|0
1647623710000|2022-03-18 17:15:10|47296.2|47276.2|47288.7|47268.7|47297.9|47277.9|47288.7|47268.7|8
1647623720000|2022-03-18 17:15:20|47283.7|47263.7|47282|47262|47283.7|47263.7|47282|47262|2
1647623750000|2022-03-18 17:15:50|47280.4|47260.4|47268.7|47248.7|47280.4|47260.4|47268.7|47248.7|6
1647623760000|2022-03-18 17:16:00|47267.1|47247.1|47262|47242|47267.1|47247.1|47260.4|47240.4|6
1647623770000|2022-03-18 17:16:10|47264.5|47244.5|47262|47242|47264.5|47244.5|47262|47242|1
1647623780000|2022-03-18 17:16:20|47264.5|47244.5|47267|47247|47267|47247|47263.7|47243.7|7
1647623790000|2022-03-18 17:16:30|47269.5|47249.5|47267|47247|47269.5|47249.5|47267|47247|1
1647623800000|2022-03-18 17:16:40|47267.9|47247.9|47272|47252|47272|47252|47267.9|47247.9|0
1647623820000|2022-03-18 17:17:00|47271.2|47251.2|47271.2|47251.2|47272|47252|47269.5|47249.5|1
1647623830000|2022-03-18 17:17:10|47270.4|47250.4|47272|47252|47272|47252|47269.5|47249.5|0
1647623850000|2022-03-18 17:17:30|47269.5|47249.5|47272|47252|47272|47252|47269.5|47249.5|3
1647623860000|2022-03-18 17:17:40|47273.7|47253.7|47272|47252|47274.5|47254.5|47272|47252|1
1647623870000|2022-03-18 17:17:50|47274.5|47254.5|47272|47252|47274.5|47254.5|47272|47252|0
1647623880000|2022-03-18 17:18:00|47274.5|47254.5|47274.5|47254.5|47274.5|47254.5|47272|47252|0
1647623910000|2022-03-18 17:18:30|47282|47262|47282|47262|47282|47262|47282|47262|1
1647623920000|2022-03-18 17:18:40|47283.7|47263.7|47287.8|47267.8|47287.8|47267.8|47283.7|47263.7|1
1647623930000|2022-03-18 17:18:50|47290.3|47270.3|47289.5|47269.5|47291.2|47271.2|47289.5|47269.5|2
1647623940000|2022-03-18 17:19:00|47287|47267|47284.5|47264.5|47287|47267|47282.9|47262.9|1
1647623950000|2022-03-18 17:19:10|47282|47262|47287|47267|47288.7|47268.7|47282|47262|0
1647623960000|2022-03-18 17:19:20|47288.7|47268.7|47292|47272|47292|47272|47287.9|47267.9|0
1647623990000|2022-03-18 17:19:50|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|0
1647624000000|2022-03-18 17:20:00|47294.5|47274.5|47294.5|47274.5|47297|47277|47294.5|47274.5|3
1647624010000|2022-03-18 17:20:10|47296.2|47276.2|47297|47277|47297|47277|47294.5|47274.5|0
1647624020000|2022-03-18 17:20:20|47299.5|47279.5|47297|47277|47299.5|47279.5|47297|47277|2
1647624030000|2022-03-18 17:20:30|47295.4|47275.4|47292|47272|47295.4|47275.4|47292|47272|0
1647624040000|2022-03-18 17:20:40|47293.7|47273.7|47294.5|47274.5|47294.5|47274.5|47293.7|47273.7|5
1647624050000|2022-03-18 17:20:50|47297|47277|47297|47277|47297|47277|47292.9|47272.9|3
1647624060000|2022-03-18 17:21:00|47298.7|47278.7|47302|47282|47302.8|47282.8|47298.7|47278.7|8
1647624070000|2022-03-18 17:21:10|47300.4|47280.4|47297|47277|47302|47282|47297|47277|0
1647624080000|2022-03-18 17:21:20|47298.7|47278.7|47297|47277|47299.5|47279.5|47297|47277|0
1647624090000|2022-03-18 17:21:30|47300.3|47280.3|47302|47282|47302|47282|47300.3|47280.3|0
1647624100000|2022-03-18 17:21:40|47300.4|47280.4|47302|47282|47302|47282|47300.4|47280.4|1
1647624110000|2022-03-18 17:21:50|47299.5|47279.5|47299.5|47279.5|47302|47282|47299.5|47279.5|0
1647624120000|2022-03-18 17:22:00|47301.2|47281.2|47302|47282|47302|47282|47301.2|47281.2|0
1647624130000|2022-03-18 17:22:10|47304.5|47284.5|47307|47287|47307|47287|47302|47282|8
1647624150000|2022-03-18 17:22:30|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|47309.5|47289.5|0
1647624180000|2022-03-18 17:23:00|47312|47292|47317|47297|47317|47297|47312|47292|2
1647624190000|2022-03-18 17:23:10|47319.5|47299.5|47317|47297|47319.5|47299.5|47317|47297|2
1647624200000|2022-03-18 17:23:20|47307|47287|47307|47287|47307|47287|47305.4|47285.4|8
1647624210000|2022-03-18 17:23:30|47305.4|47285.4|47304.5|47284.5|47305.4|47285.4|47302|47282|0
1647624230000|2022-03-18 17:23:50|47306.1|47286.1|47302|47282|47307|47287|47302|47282|5
1647624240000|2022-03-18 17:24:00|47307|47287|47302|47282|47307|47287|47302|47282|0
1647624250000|2022-03-18 17:24:10|47303.6|47283.6|47306.1|47286.1|47307|47287|47303.6|47283.6|0
1647624260000|2022-03-18 17:24:20|47307|47287|47307|47287|47307|47287|47307|47287|0
1647624270000|2022-03-18 17:24:30|47305.4|47285.4|47302|47282|47305.4|47285.4|47302|47282|1
1647624280000|2022-03-18 17:24:40|47300.4|47280.4|47297|47277|47301.1|47281.1|47297|47277|3
1647624290000|2022-03-18 17:24:50|47298.6|47278.6|47299.5|47279.5|47299.5|47279.5|47297.9|47277.9|3
1647624300000|2022-03-18 17:25:00|47297|47277|47272|47252|47297|47277|47270.4|47250.4|5
1647624310000|2022-03-18 17:25:10|47273.6|47253.6|47272|47252|47277|47257|47272|47252|0
1647624320000|2022-03-18 17:25:20|47273.6|47253.6|47272|47252|47277|47257|47272|47252|0
1647624340000|2022-03-18 17:25:40|47275.3|47255.3|47259.5|47239.5|47275.3|47255.3|47259.5|47239.5|4
1647624350000|2022-03-18 17:25:50|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|1
1647624360000|2022-03-18 17:26:00|47257|47237|47257|47237|47259.5|47239.5|47257|47237|5
1647624370000|2022-03-18 17:26:10|47255.4|47235.4|47254.5|47234.5|47255.4|47235.4|47254.5|47234.5|5
1647624380000|2022-03-18 17:26:20|47252|47232|47237|47217|47252|47232|47232.9|47212.9|18
1647624390000|2022-03-18 17:26:30|47235.4|47215.4|47235.4|47215.4|47235.4|47215.4|47232.9|47212.9|3
1647624400000|2022-03-18 17:26:40|||||||||2
1647624410000|2022-03-18 17:26:50|47233.7|47213.7|47232.9|47212.9|47233.7|47213.7|47230.4|47210.4|1
1647624420000|2022-03-18 17:27:00|47229.5|47209.5|47222|47202|47229.5|47209.5|47221.2|47201.2|9
1647624430000|2022-03-18 17:27:10|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|2
1647624440000|2022-03-18 17:27:20|47222|47202|47229.5|47209.5|47229.5|47209.5|47222|47202|6
1647624450000|2022-03-18 17:27:30|47227|47207|47224.5|47204.5|47229.5|47209.5|47224.5|47204.5|7
1647624460000|2022-03-18 17:27:40|47225.3|47205.3|47227|47207|47227|47207|47225.3|47205.3|2
1647624470000|2022-03-18 17:27:50|47228.6|47208.6|47234.5|47214.5|47234.5|47214.5|47228.6|47208.6|3
1647624480000|2022-03-18 17:28:00|47237|47217|47244.5|47224.5|47244.5|47224.5|47237|47217|5
1647624490000|2022-03-18 17:28:10|47246.1|47226.1|47247|47227|47247|47227|47246.1|47226.1|0
1647624500000|2022-03-18 17:28:20|47243.6|47223.6|47252|47232|47253.6|47233.6|47243.6|47223.6|5
1647624510000|2022-03-18 17:28:30|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|2
1647624520000|2022-03-18 17:28:40|47247|47227|47247|47227|47247|47227|47247|47227|1
1647624530000|2022-03-18 17:28:50|47245.3|47225.3|47247|47227|47249.5|47229.5|47245.3|47225.3|5
1647624540000|2022-03-18 17:29:00|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|0
1647624550000|2022-03-18 17:29:10|47244.5|47224.5|47243.6|47223.6|47244.5|47224.5|47242|47222|3
1647624560000|2022-03-18 17:29:20|47244.5|47224.5|47252|47232|47252|47232|47244.5|47224.5|5
1647624570000|2022-03-18 17:29:30|47249.5|47229.5|47252|47232|47252|47232|47249.5|47229.5|0
1647624580000|2022-03-18 17:29:40|47254.5|47234.5|47252|47232|47254.5|47234.5|47252|47232|0
1647624590000|2022-03-18 17:29:50|47254.5|47234.5|47254.5|47234.5|47254.5|47234.5|47252.8|47232.8|0
1647624600000|2022-03-18 17:30:00|47252.8|47232.8|47259.5|47239.5|47262.8|47242.8|47252.8|47232.8|11
1647624610000|2022-03-18 17:30:10|47257|47237|47252|47232|47257|47237|47252|47232|0
1647624620000|2022-03-18 17:30:20|47253.6|47233.6|47254.5|47234.5|47254.5|47234.5|47253.6|47233.6|0
1647624630000|2022-03-18 17:30:30|47252|47232|47252|47232|47257|47237|47252|47232|1
1647624640000|2022-03-18 17:30:40|47254.5|47234.5|47254.5|47234.5|47254.5|47234.5|47254.5|47234.5|0
1647624660000|2022-03-18 17:31:00|47252|47232|47257|47237|47257|47237|47252|47232|0
1647624670000|2022-03-18 17:31:10|47254.5|47234.5|47254.5|47234.5|47257|47237|47254.5|47234.5|0
1647624680000|2022-03-18 17:31:20|47257|47237|47257|47237|47257|47237|47254.5|47234.5|0
1647624690000|2022-03-18 17:31:30|47255.3|47235.3|47256.1|47236.1|47256.1|47236.1|47254.5|47234.5|0
1647624700000|2022-03-18 17:31:40|47254.5|47234.5|47254.5|47234.5|47254.5|47234.5|47254.5|47234.5|1
1647624710000|2022-03-18 17:31:50|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|2
1647624720000|2022-03-18 17:32:00|47247.8|47227.8|47252|47232|47252|47232|47247.8|47227.8|4
1647624740000|2022-03-18 17:32:20|||||||||1
1647624760000|2022-03-18 17:32:40|47250.3|47230.3|47249.5|47229.5|47250.3|47230.3|47249.5|47229.5|1
1647624770000|2022-03-18 17:32:50|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47252.8|47232.8|10
1647624780000|2022-03-18 17:33:00|47253.7|47233.7|47257|47237|47257|47237|47253.7|47233.7|0
1647624810000|2022-03-18 17:33:30|47258.6|47238.6|47254.5|47234.5|47258.6|47238.6|47254.5|47234.5|1
1647624820000|2022-03-18 17:33:40|47256.1|47236.1|47256.1|47236.1|47256.1|47236.1|47256.1|47236.1|0
1647624830000|2022-03-18 17:33:50|47257|47237|47258.6|47238.6|47258.6|47238.6|47257|47237|0
1647624840000|2022-03-18 17:34:00|47259.5|47239.5|47267|47247|47269.5|47249.5|47259.5|47239.5|1
1647624850000|2022-03-18 17:34:10|47269.5|47249.5|47267|47247|47269.5|47249.5|47267|47247|0
1647624870000|2022-03-18 17:34:30|47265.3|47245.3|47267|47247|47267|47247|47265.3|47245.3|1
1647624880000|2022-03-18 17:34:40|47268.6|47248.6|47267|47247|47269.5|47249.5|47267|47247|0
1647624890000|2022-03-18 17:34:50|47269.5|47249.5|47269.5|47249.5|47269.5|47249.5|47265.3|47245.3|0
1647624900000|2022-03-18 17:35:00|47272|47252|47267|47247|47272|47252|47267|47247|9
1647624910000|2022-03-18 17:35:10|47266.1|47246.1|47267|47247|47267|47247|47266.1|47246.1|0
1647624920000|2022-03-18 17:35:20|47268.6|47248.6|47269.5|47249.5|47269.5|47249.5|47268.6|47248.6|0
1647624930000|2022-03-18 17:35:30|47272|47252|47269.5|47249.5|47272|47252|47269.5|47249.5|0
1647624940000|2022-03-18 17:35:40|47271.1|47251.1|47273.6|47253.6|47273.6|47253.6|47271.1|47251.1|3
1647624950000|2022-03-18 17:35:50|47275.3|47255.3|47276.1|47256.1|47276.1|47256.1|47275.3|47255.3|0
1647624960000|2022-03-18 17:36:00|47272|47252|47283.6|47263.6|47283.6|47263.6|47272|47252|20
1647624970000|2022-03-18 17:36:10|47282|47262|47282|47262|47282|47262|47280.3|47260.3|2
1647624980000|2022-03-18 17:36:20|47287|47267|47289.5|47269.5|47289.5|47269.5|47287|47267|2
1647624990000|2022-03-18 17:36:30|47292|47272|47292|47272|47292|47272|47292|47272|2
1647625020000|2022-03-18 17:37:00|||||||||33
1647625030000|2022-03-18 17:37:10|47291.2|47271.2|47288.7|47268.7|47291.2|47271.2|47288.7|47268.7|2
1647625050000|2022-03-18 17:37:30|47293.7|47273.7|47288.7|47268.7|47293.7|47273.7|47288.7|47268.7|1
1647625070000|2022-03-18 17:37:50|47287|47267|47286.2|47266.2|47287|47267|47286.2|47266.2|0
1647625080000|2022-03-18 17:38:00|47284.5|47264.5|47288.7|47268.7|47288.7|47268.7|47284.5|47264.5|7
1647625090000|2022-03-18 17:38:10|47292.8|47272.8|47292|47272|47293.7|47273.7|47291.2|47271.2|3
1647625100000|2022-03-18 17:38:20|47291.2|47271.2|47292.8|47272.8|47292.8|47272.8|47291.2|47271.2|1
1647625110000|2022-03-18 17:38:30|47292|47272|47287.8|47267.8|47292|47272|47287.8|47267.8|1
1647625120000|2022-03-18 17:38:40|47290.3|47270.3|47287.8|47267.8|47290.3|47270.3|47287.8|47267.8|0
1647625130000|2022-03-18 17:38:50|47290.3|47270.3|47287.8|47267.8|47290.3|47270.3|47287.8|47267.8|0
1647625140000|2022-03-18 17:39:00|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|47288.7|47268.7|2
1647625150000|2022-03-18 17:39:10|47292.8|47272.8|47290.3|47270.3|47292.8|47272.8|47288.7|47268.7|1
1647625180000|2022-03-18 17:39:40|||||||||1
1647625190000|2022-03-18 17:39:50|47292.8|47272.8|47291.2|47271.2|47292.8|47272.8|47291.2|47271.2|0
1647625200000|2022-03-18 17:40:00|47290.3|47270.3|47288.7|47268.7|47290.3|47270.3|47287.8|47267.8|8
1647625230000|2022-03-18 17:40:30|||||||||1
1647625280000|2022-03-18 17:41:20|47289.5|47269.5|47292.8|47272.8|47292.8|47272.8|47289.5|47269.5|4
1647625290000|2022-03-18 17:41:30|47293.7|47273.7|47295.3|47275.3|47295.3|47275.3|47293.7|47273.7|8
1647625300000|2022-03-18 17:41:40|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|0
1647625310000|2022-03-18 17:41:50|47297.8|47277.8|47297.8|47277.8|47298.7|47278.7|47296.2|47276.2|0
1647625320000|2022-03-18 17:42:00|47298.7|47278.7|47303.7|47283.7|47303.7|47283.7|47298.7|47278.7|2
1647625330000|2022-03-18 17:42:10|47305.3|47285.3|47312.8|47292.8|47312.8|47292.8|47305.3|47285.3|3
1647625340000|2022-03-18 17:42:20|47311.2|47291.2|47301.2|47281.2|47311.2|47291.2|47301.2|47281.2|8
1647625350000|2022-03-18 17:42:30|47298.7|47278.7|47306.2|47286.2|47306.2|47286.2|47298.7|47278.7|8
1647625360000|2022-03-18 17:42:40|47305.3|47285.3|47301.2|47281.2|47305.3|47285.3|47301.2|47281.2|1
1647625370000|2022-03-18 17:42:50|47298.7|47278.7|47296.2|47276.2|47298.7|47278.7|47293.7|47273.7|3
1647625380000|2022-03-18 17:43:00|47294.5|47274.5|47293.7|47273.7|47294.5|47274.5|47293.7|47273.7|0
1647625410000|2022-03-18 17:43:30|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|47293.7|47273.7|0
1647625420000|2022-03-18 17:43:40|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|0
1647625430000|2022-03-18 17:43:50|||||||||1
1647625440000|2022-03-18 17:44:00|47294.5|47274.5|47296.2|47276.2|47296.2|47276.2|47294.5|47274.5|0
1647625450000|2022-03-18 17:44:10|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|1
1647625460000|2022-03-18 17:44:20|47297|47277|47298.7|47278.7|47298.7|47278.7|47297|47277|2
1647625470000|2022-03-18 17:44:30|47297|47277|47296.2|47276.2|47297|47277|47296.2|47276.2|0
1647625480000|2022-03-18 17:44:40|47293.7|47273.7|47290.3|47270.3|47293.7|47273.7|47281.2|47261.2|11
1647625500000|2022-03-18 17:45:00|47292|47272|47292|47272|47292|47272|47292|47272|0
1647625510000|2022-03-18 17:45:10|47292.8|47272.8|47292.8|47272.8|47292.8|47272.8|47290.3|47270.3|1
1647625530000|2022-03-18 17:45:30|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|2
1647625540000|2022-03-18 17:45:40|47292|47272|47295.3|47275.3|47295.3|47275.3|47292|47272|5
1647625560000|2022-03-18 17:46:00|47297.8|47277.8|47296.2|47276.2|47297.8|47277.8|47293.7|47273.7|2
1647625570000|2022-03-18 17:46:10|47297|47277|47293.7|47273.7|47297|47277|47293.7|47273.7|0
1647625580000|2022-03-18 17:46:20|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|1
1647625590000|2022-03-18 17:46:30|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|1
1647625600000|2022-03-18 17:46:40|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47298.7|47278.7|2
1647625610000|2022-03-18 17:46:50|47303.7|47283.7|47306.2|47286.2|47306.2|47286.2|47303.7|47283.7|1
1647625620000|2022-03-18 17:47:00|47307.8|47287.8|47308.7|47288.7|47308.7|47288.7|47307.8|47287.8|2
1647625630000|2022-03-18 17:47:10|47310.3|47290.3|47313.7|47293.7|47313.7|47293.7|47308.7|47288.7|1
1647625650000|2022-03-18 17:47:30|47311.2|47291.2|47308.7|47288.7|47313.7|47293.7|47308.7|47288.7|2
1647625660000|2022-03-18 17:47:40|47312|47292|47311.2|47291.2|47312|47292|47308.7|47288.7|0
1647625670000|2022-03-18 17:47:50|47309.5|47289.5|47308.7|47288.7|47313.7|47293.7|47308.7|47288.7|1
1647625680000|2022-03-18 17:48:00|47307.8|47287.8|47299.5|47279.5|47307.8|47287.8|47299.5|47279.5|2
1647625700000|2022-03-18 17:48:20|47297.9|47277.9|47284.5|47264.5|47297.9|47277.9|47284.5|47264.5|5
1647625710000|2022-03-18 17:48:30|47283.7|47263.7|47283.7|47263.7|47283.7|47263.7|47283.7|47263.7|1
1647625720000|2022-03-18 17:48:40|47282.8|47262.8|47279.5|47259.5|47283.7|47263.7|47279.5|47259.5|2
1647625730000|2022-03-18 17:48:50|||||||||1
1647625740000|2022-03-18 17:49:00|47281.2|47261.2|47279.5|47259.5|47281.2|47261.2|47279.5|47259.5|3
1647625760000|2022-03-18 17:49:20|||||||||3
1647625780000|2022-03-18 17:49:40|47281.2|47261.2|47279.5|47259.5|47281.2|47261.2|47279.5|47259.5|1
1647625790000|2022-03-18 17:49:50|47278.7|47258.7|47279.5|47259.5|47279.5|47259.5|47278.7|47258.7|0
1647625810000|2022-03-18 17:50:10|||||||||1
1647625820000|2022-03-18 17:50:20|||||||||5
1647625840000|2022-03-18 17:50:40|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|0
1647625850000|2022-03-18 17:50:50|47283.7|47263.7|47277.8|47257.8|47283.7|47263.7|47277.8|47257.8|4
1647625860000|2022-03-18 17:51:00|47273.7|47253.7|47271.2|47251.2|47273.7|47253.7|47268.7|47248.7|0
1647625870000|2022-03-18 17:51:10|47269.5|47249.5|47258.7|47238.7|47269.5|47249.5|47258.7|47238.7|7
1647625880000|2022-03-18 17:51:20|47257|47237|47251.2|47231.2|47257|47237|47251.2|47231.2|4
1647625890000|2022-03-18 17:51:30|47249.5|47229.5|47246.2|47226.2|47249.5|47229.5|47246.2|47226.2|3
1647625900000|2022-03-18 17:51:40|47247|47227|47248.7|47228.7|47248.7|47228.7|47247|47227|1
1647625910000|2022-03-18 17:51:50|47243.7|47223.7|47243.7|47223.7|47243.7|47223.7|47243.7|47223.7|2
1647625930000|2022-03-18 17:52:10|47242|47222|47243.7|47223.7|47243.7|47223.7|47238.7|47218.7|2
1647625940000|2022-03-18 17:52:20|47245.3|47225.3|47246.2|47226.2|47246.2|47226.2|47243.7|47223.7|0
1647625950000|2022-03-18 17:52:30|47243.7|47223.7|47253.7|47233.7|47253.7|47233.7|47243.7|47223.7|3
1647625960000|2022-03-18 17:52:40|47255.3|47235.3|47253.7|47233.7|47255.3|47235.3|47253.7|47233.7|1
1647625970000|2022-03-18 17:52:50|||||||||1
1647625980000|2022-03-18 17:53:00|||||||||1
1647625990000|2022-03-18 17:53:10|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1647626000000|2022-03-18 17:53:20|47255.3|47235.3|47254.5|47234.5|47255.3|47235.3|47254.5|47234.5|1
1647626010000|2022-03-18 17:53:30|47253.7|47233.7|47253.7|47233.7|47256.2|47236.2|47253.7|47233.7|0
1647626020000|2022-03-18 17:53:40|47255.3|47235.3|47253.7|47233.7|47255.3|47235.3|47253.7|47233.7|1
1647626030000|2022-03-18 17:53:50|47256.2|47236.2|47253.7|47233.7|47256.2|47236.2|47253.7|47233.7|2
1647626050000|2022-03-18 17:54:10|47252|47232|47240.3|47220.3|47252|47232|47238.7|47218.7|5
1647626060000|2022-03-18 17:54:20|47239.5|47219.5|47238.7|47218.7|47241.2|47221.2|47238.7|47218.7|0
1647626070000|2022-03-18 17:54:30|||||||||2
1647626080000|2022-03-18 17:54:40|||||||||3
1647626090000|2022-03-18 17:54:50|||||||||1
1647626100000|2022-03-18 17:55:00|47237|47217|47241.2|47221.2|47241.2|47221.2|47232|47212|5
1647626110000|2022-03-18 17:55:10|47258.7|47238.7|47258.7|47238.7|47258.7|47238.7|47258.7|47238.7|2
1647626130000|2022-03-18 17:55:30|47261.2|47241.2|47258.7|47238.7|47261.2|47241.2|47258.7|47238.7|2
1647626140000|2022-03-18 17:55:40|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|1
1647626160000|2022-03-18 17:56:00|47253.7|47233.7|47253.7|47233.7|47253.7|47233.7|47253.7|47233.7|2
1647626170000|2022-03-18 17:56:10|47251.2|47231.2|47251.2|47231.2|47253.7|47233.7|47251.2|47231.2|0
1647626180000|2022-03-18 17:56:20|47253.7|47233.7|47251.2|47231.2|47253.7|47233.7|47251.2|47231.2|0
1647626190000|2022-03-18 17:56:30|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|6
1647626200000|2022-03-18 17:56:40|47257.8|47237.8|47258.7|47238.7|47258.7|47238.7|47257.8|47237.8|0
1647626210000|2022-03-18 17:56:50|47261.2|47241.2|47258.7|47238.7|47261.2|47241.2|47257.8|47237.8|2
1647626220000|2022-03-18 17:57:00|47259.5|47239.5|47262.8|47242.8|47262.8|47242.8|47259.5|47239.5|0
1647626240000|2022-03-18 17:57:20|||||||||1
1647626260000|2022-03-18 17:57:40|47263.7|47243.7|47263.7|47243.7|47263.7|47243.7|47263.7|47243.7|3
1647626280000|2022-03-18 17:58:00|47268.7|47248.7|47263.7|47243.7|47276.2|47256.2|47263.7|47243.7|14
1647626290000|2022-03-18 17:58:10|47258.7|47238.7|47255.3|47235.3|47258.7|47238.7|47255.3|47235.3|1
1647626300000|2022-03-18 17:58:20|47251.2|47231.2|47258.7|47238.7|47261.2|47241.2|47251.2|47231.2|9
1647626310000|2022-03-18 17:58:30|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|47256.2|47236.2|1
1647626320000|2022-03-18 17:58:40|47253.7|47233.7|47248.7|47228.7|47253.7|47233.7|47248.7|47228.7|0
1647626330000|2022-03-18 17:58:50|47250.3|47230.3|47253.7|47233.7|47253.7|47233.7|47250.3|47230.3|1
1647626340000|2022-03-18 17:59:00|47252|47232|47248.7|47228.7|47253.7|47233.7|47248.7|47228.7|1
1647626350000|2022-03-18 17:59:10|47242.9|47222.9|47248.7|47228.7|47248.7|47228.7|47242.9|47222.9|4
1647626360000|2022-03-18 17:59:20|47251.2|47231.2|47251.2|47231.2|47251.2|47231.2|47251.2|47231.2|0
1647626370000|2022-03-18 17:59:30|47253.7|47233.7|47243.7|47223.7|47256.2|47236.2|47242|47222|6
1647626380000|2022-03-18 17:59:40|47242.8|47222.8|47238.7|47218.7|47242.8|47222.8|47238.7|47218.7|0
1647626390000|2022-03-18 17:59:50|||||||||3
1647626400000|2022-03-18 18:00:00|47236.2|47216.2|47238.7|47218.7|47238.7|47218.7|47233.7|47213.7|5
1647626410000|2022-03-18 18:00:10|47237|47217|47231.2|47211.2|47237|47217|47228.7|47208.7|4
1647626420000|2022-03-18 18:00:20|47232.8|47212.8|47232|47212|47233.7|47213.7|47232|47212|0
1647626430000|2022-03-18 18:00:30|47231.2|47211.2|47225.4|47205.4|47233.7|47213.7|47225.4|47205.4|4
1647626440000|2022-03-18 18:00:40|||||||||1
1647626450000|2022-03-18 18:00:50|47218.7|47198.7|47215.3|47195.3|47218.7|47198.7|47214.5|47194.5|16
1647626460000|2022-03-18 18:01:00|47213.7|47193.7|47216.2|47196.2|47216.2|47196.2|47213.7|47193.7|1
1647626470000|2022-03-18 18:01:10|47219.5|47199.5|47226.2|47206.2|47230.3|47210.3|47219.5|47199.5|4
1647626480000|2022-03-18 18:01:20|47227.8|47207.8|47226.2|47206.2|47227.8|47207.8|47223.7|47203.7|0
1647626490000|2022-03-18 18:01:30|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|0
1647626500000|2022-03-18 18:01:40|47224.5|47204.5|47214.5|47194.5|47226.2|47206.2|47214.5|47194.5|14
1647626510000|2022-03-18 18:01:50|47213.7|47193.7|47213.7|47193.7|47214.5|47194.5|47213.7|47193.7|2
1647626520000|2022-03-18 18:02:00|47216.2|47196.2|47231.2|47211.2|47231.2|47211.2|47216.2|47196.2|4
1647626530000|2022-03-18 18:02:10|47233.7|47213.7|47237.8|47217.8|47237.8|47217.8|47233.7|47213.7|12
1647626540000|2022-03-18 18:02:20|47237|47217|47234.5|47214.5|47237|47217|47234.5|47214.5|4
1647626550000|2022-03-18 18:02:30|47229.5|47209.5|47232|47212|47232|47212|47229.5|47209.5|1
1647626560000|2022-03-18 18:02:40|47229.5|47209.5|47234.5|47214.5|47234.5|47214.5|47229.5|47209.5|2
1647626570000|2022-03-18 18:02:50|47237|47217|47234.5|47214.5|47237|47217|47234.5|47214.5|0
1647626580000|2022-03-18 18:03:00|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|2
1647626590000|2022-03-18 18:03:10|47232|47212|47237|47217|47237|47217|47232|47212|1
1647626630000|2022-03-18 18:03:50|47239.5|47219.5|47237|47217|47239.5|47219.5|47237|47217|2
1647626640000|2022-03-18 18:04:00|47239.5|47219.5|47237|47217|47239.5|47219.5|47237|47217|0
1647626650000|2022-03-18 18:04:10|||||||||9
1647626660000|2022-03-18 18:04:20|47240.3|47220.3|47242|47222|47242|47222|47237|47217|3
1647626670000|2022-03-18 18:04:30|47239.5|47219.5|47242|47222|47242|47222|47239.5|47219.5|0
1647626680000|2022-03-18 18:04:40|47240.3|47220.3|47239.5|47219.5|47242|47222|47239.5|47219.5|0
1647626690000|2022-03-18 18:04:50|47240.3|47220.3|47238.6|47218.6|47242|47222|47238.6|47218.6|3
1647626700000|2022-03-18 18:05:00|47241.1|47221.1|47238.6|47218.6|47241.1|47221.1|47238.6|47218.6|2
1647626750000|2022-03-18 18:05:50|47237|47217|47234.5|47214.5|47237|47217|47234.5|47214.5|1
1647626760000|2022-03-18 18:06:00|47236.1|47216.1|47234.5|47214.5|47237|47217|47234.5|47214.5|0
1647626770000|2022-03-18 18:06:10|47236.1|47216.1|47234.5|47214.5|47237|47217|47234.5|47214.5|0
1647626780000|2022-03-18 18:06:20|47237|47217|47232|47212|47237|47217|47232|47212|0
1647626790000|2022-03-18 18:06:30|47234.5|47214.5|47232|47212|47234.5|47214.5|47232|47212|1
1647626800000|2022-03-18 18:06:40|47229.5|47209.5|47229.5|47209.5|47229.5|47209.5|47229.5|47209.5|0
1647626810000|2022-03-18 18:06:50|47231.1|47211.1|47214.5|47194.5|47232|47212|47213.6|47193.6|5
1647626820000|2022-03-18 18:07:00|47216.1|47196.1|47218.6|47198.6|47220.3|47200.3|47216.1|47196.1|0
1647626830000|2022-03-18 18:07:10|47222|47202|47217.8|47197.8|47224.5|47204.5|47217.8|47197.8|18
1647626840000|2022-03-18 18:07:20|47216.2|47196.2|47217.8|47197.8|47217.8|47197.8|47216.2|47196.2|0
1647626850000|2022-03-18 18:07:30|47219.5|47199.5|47219.5|47199.5|47219.5|47199.5|47219.5|47199.5|2
1647626860000|2022-03-18 18:07:40|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|2
1647626880000|2022-03-18 18:08:00|47219.5|47199.5|47217|47197|47219.5|47199.5|47217|47197|2
1647626890000|2022-03-18 18:08:10|||||||||1
1647626900000|2022-03-18 18:08:20|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|1
1647626910000|2022-03-18 18:08:30|47209.5|47189.5|47209.5|47189.5|47209.5|47189.5|47209.5|47189.5|0
1647626920000|2022-03-18 18:08:40|47207.8|47187.8|47209.5|47189.5|47209.5|47189.5|47207.8|47187.8|2
1647626930000|2022-03-18 18:08:50|47207|47187|47209.5|47189.5|47209.5|47189.5|47207|47187|2
1647626940000|2022-03-18 18:09:00|47211.1|47191.1|47212|47192|47212|47192|47211.1|47191.1|2
1647626970000|2022-03-18 18:09:30|47213.6|47193.6|47215.3|47195.3|47217|47197|47213.6|47193.6|0
1647626980000|2022-03-18 18:09:40|47216.1|47196.1|47217|47197|47219.5|47199.5|47216.1|47196.1|1
1647626990000|2022-03-18 18:09:50|47219.5|47199.5|47222|47202|47222|47202|47219.5|47199.5|1
1647627020000|2022-03-18 18:10:20|||||||||1
1647627030000|2022-03-18 18:10:30|47220.3|47200.3|47222|47202|47222|47202|47220.3|47200.3|1
1647627040000|2022-03-18 18:10:40|47224.5|47204.5|47228.6|47208.6|47231.1|47211.1|47224.5|47204.5|1
1647627050000|2022-03-18 18:10:50|47231.9|47211.9|47241.1|47221.1|47241.1|47221.1|47231.9|47211.9|5
1647627060000|2022-03-18 18:11:00|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47242.8|47222.8|0
1647627070000|2022-03-18 18:11:10|47244.5|47224.5|47244.5|47224.5|47244.5|47224.5|47242|47222|3
1647627090000|2022-03-18 18:11:30|||||||||1
1647627110000|2022-03-18 18:11:50|47239.5|47219.5|47239.5|47219.5|47239.5|47219.5|47239.5|47219.5|5
1647627120000|2022-03-18 18:12:00|47242|47222|47242|47222|47243.6|47223.6|47239.5|47219.5|6
1647627130000|2022-03-18 18:12:10|||||||||1
1647627140000|2022-03-18 18:12:20|47240.3|47220.3|47239.5|47219.5|47240.3|47220.3|47239.5|47219.5|1
1647627150000|2022-03-18 18:12:30|47242|47222|47240.3|47220.3|47242|47222|47239.5|47219.5|0
1647627160000|2022-03-18 18:12:40|47239.5|47219.5|47242|47222|47242|47222|47239.5|47219.5|0
1647627170000|2022-03-18 18:12:50|47242.8|47222.8|47242|47222|47242.8|47222.8|47239.5|47219.5|1
1647627180000|2022-03-18 18:13:00|47243.6|47223.6|47242|47222|47243.6|47223.6|47242|47222|3
1647627190000|2022-03-18 18:13:10|47243.6|47223.6|47242|47222|47243.6|47223.6|47242|47222|1
1647627200000|2022-03-18 18:13:20|47239.5|47219.5|47239.5|47219.5|47239.5|47219.5|47239.5|47219.5|0
1647627210000|2022-03-18 18:13:30|47242|47222|47244.5|47224.5|47244.5|47224.5|47242|47222|8
1647627220000|2022-03-18 18:13:40|47241.1|47221.1|47242.8|47222.8|47243.6|47223.6|47241.1|47221.1|0
1647627230000|2022-03-18 18:13:50|47242|47222|47243.6|47223.6|47244.5|47224.5|47242|47222|3
1647627240000|2022-03-18 18:14:00|47242|47222|47242.8|47222.8|47244.5|47224.5|47242|47222|4
1647627250000|2022-03-18 18:14:10|47242|47222|47242|47222|47242.8|47222.8|47242|47222|2
1647627280000|2022-03-18 18:14:40|47240.3|47220.3|47239.5|47219.5|47240.3|47220.3|47239.5|47219.5|0
1647627290000|2022-03-18 18:14:50|||||||||2
1647627300000|2022-03-18 18:15:00|47237.8|47217.8|47238.6|47218.6|47242|47222|47237.8|47217.8|2
1647627310000|2022-03-18 18:15:10|47240.3|47220.3|47241.1|47221.1|47241.1|47221.1|47239.5|47219.5|0
1647627320000|2022-03-18 18:15:20|47239.5|47219.5|47238.6|47218.6|47239.5|47219.5|47238.6|47218.6|0
1647627340000|2022-03-18 18:15:40|47240.3|47220.3|47241.1|47221.1|47241.1|47221.1|47240.3|47220.3|0
1647627360000|2022-03-18 18:16:00|47238.6|47218.6|47242|47222|47242|47222|47238.6|47218.6|1
1647627370000|2022-03-18 18:16:10|47240.3|47220.3|47242|47222|47242|47222|47239.5|47219.5|0
1647627390000|2022-03-18 18:16:30|47239.5|47219.5|47242|47222|47242|47222|47239.5|47219.5|1
1647627420000|2022-03-18 18:17:00|47252.7|47232.7|47263.6|47243.6|47266.1|47246.1|47252.7|47232.7|3
1647627440000|2022-03-18 18:17:20|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|2
1647627450000|2022-03-18 18:17:30|47267|47247|47268.6|47248.6|47268.6|47248.6|47267|47247|0
1647627460000|2022-03-18 18:17:40|47269.5|47249.5|47269.5|47249.5|47269.5|47249.5|47269.5|47249.5|2
1647627470000|2022-03-18 18:17:50|47272|47252|47272|47252|47272|47252|47272|47252|2
1647627480000|2022-03-18 18:18:00|||||||||1
1647627490000|2022-03-18 18:18:10|47277|47257|47279.5|47259.5|47279.5|47259.5|47277|47257|7
1647627500000|2022-03-18 18:18:20|47284.5|47264.5|47288.6|47268.6|47288.6|47268.6|47284.5|47264.5|6
1647627510000|2022-03-18 18:18:30|47287|47267|47284.5|47264.5|47287|47267|47284.5|47264.5|2
1647627520000|2022-03-18 18:18:40|47286.1|47266.1|47287|47267|47287|47267|47286.1|47266.1|1
1647627530000|2022-03-18 18:18:50|47285.3|47265.3|47272|47252|47285.3|47265.3|47272|47252|1
1647627540000|2022-03-18 18:19:00|47277|47257|47272|47252|47277|47257|47272|47252|0
1647627600000|2022-03-18 18:20:00|47270.3|47250.3|47267.8|47247.8|47270.3|47250.3|47267.8|47247.8|0
1647627610000|2022-03-18 18:20:10|47266.2|47246.2|47266.2|47246.2|47266.2|47246.2|47263.7|47243.7|0
1647627630000|2022-03-18 18:20:30|47267.8|47247.8|47265.3|47245.3|47267.8|47247.8|47265.3|47245.3|3
1647627640000|2022-03-18 18:20:40|47262.8|47242.8|47265.3|47245.3|47265.3|47245.3|47262.8|47242.8|0
1647627650000|2022-03-18 18:20:50|47262.8|47242.8|47264.5|47244.5|47264.5|47244.5|47262.8|47242.8|0
1647627660000|2022-03-18 18:21:00|47265.3|47245.3|47262|47242|47265.3|47245.3|47262|47242|0
1647627670000|2022-03-18 18:21:10|47260.3|47240.3|47259.5|47239.5|47262|47242|47259.5|47239.5|0
1647627680000|2022-03-18 18:21:20|47257|47237|47257|47237|47257|47237|47257|47237|0
1647627690000|2022-03-18 18:21:30|47254.5|47234.5|47257|47237|47257|47237|47254.5|47234.5|0
1647627710000|2022-03-18 18:21:50|47258.6|47238.6|47268.6|47248.6|47268.6|47248.6|47258.6|47238.6|1
1647627720000|2022-03-18 18:22:00|47269.5|47249.5|47267|47247|47270.3|47250.3|47267|47247|1
1647627730000|2022-03-18 18:22:10|47262|47242|47253.6|47233.6|47262|47242|47253.6|47233.6|3
1647627740000|2022-03-18 18:22:20|47254.5|47234.5|47252|47232|47254.5|47234.5|47250.3|47230.3|0
1647627750000|2022-03-18 18:22:30|47250.3|47230.3|47251.1|47231.1|47252.8|47232.8|47249.5|47229.5|4
1647627760000|2022-03-18 18:22:40|47250.3|47230.3|47249.5|47229.5|47252|47232|47249.5|47229.5|1
1647627770000|2022-03-18 18:22:50|47251.1|47231.1|47254.5|47234.5|47259.5|47239.5|47250.3|47230.3|3
1647627780000|2022-03-18 18:23:00|47252|47232|47259.5|47239.5|47264.5|47244.5|47251.2|47231.2|13
1647627790000|2022-03-18 18:23:10|47263.6|47243.6|47270.3|47250.3|47270.3|47250.3|47262.8|47242.8|152
1647627810000|2022-03-18 18:23:30|47272|47252|47270.3|47250.3|47272|47252|47270.3|47250.3|3
1647627820000|2022-03-18 18:23:40|47271.1|47251.1|47278.6|47258.6|47278.6|47258.6|47269.5|47249.5|4
1647627830000|2022-03-18 18:23:50|47281.1|47261.1|47279.5|47259.5|47281.1|47261.1|47279.5|47259.5|0
1647627840000|2022-03-18 18:24:00|47281.1|47261.1|47279.5|47259.5|47282|47262|47279.5|47259.5|0
1647627850000|2022-03-18 18:24:10|47277.8|47257.8|47277|47257|47277.8|47257.8|47277|47257|3
1647627860000|2022-03-18 18:24:20|47275.3|47255.3|47277|47257|47277|47257|47274.5|47254.5|1
1647627870000|2022-03-18 18:24:30|47274.5|47254.5|47274.5|47254.5|47276.1|47256.1|47274.5|47254.5|0
1647627880000|2022-03-18 18:24:40|47272.8|47252.8|47272|47252|47274.5|47254.5|47272|47252|0
1647627890000|2022-03-18 18:24:50|47274.5|47254.5|47272|47252|47274.5|47254.5|47272|47252|1
1647627900000|2022-03-18 18:25:00|47273.6|47253.6|47272|47252|47275.3|47255.3|47272|47252|0
1647627910000|2022-03-18 18:25:10|47269.5|47249.5|47267|47247|47269.5|47249.5|47267|47247|3
1647627920000|2022-03-18 18:25:20|47269.5|47249.5|47264.5|47244.5|47269.5|47249.5|47264.5|47244.5|1
1647627930000|2022-03-18 18:25:30|47267|47247|47256.2|47236.2|47267|47247|47256.2|47236.2|6
1647627940000|2022-03-18 18:25:40|47254.5|47234.5|47252.8|47232.8|47254.5|47234.5|47252.8|47232.8|0
1647627950000|2022-03-18 18:25:50|47252|47232|47243.6|47223.6|47252|47232|47242|47222|2
1647627960000|2022-03-18 18:26:00|47244.5|47224.5|47255.3|47235.3|47255.3|47235.3|47242|47222|2
1647627970000|2022-03-18 18:26:10|47252.8|47232.8|47255.3|47235.3|47255.3|47235.3|47252.8|47232.8|0
1647627980000|2022-03-18 18:26:20|47254.5|47234.5|47254.5|47234.5|47257|47237|47252|47232|1
1647627990000|2022-03-18 18:26:30|47248.6|47228.6|47247|47227|47249.5|47229.5|47244.5|47224.5|4
1647628000000|2022-03-18 18:26:40|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1647628010000|2022-03-18 18:26:50|47244.4|47224.4|47244.4|47224.4|47249.4|47229.4|47244.4|47224.4|0
1647628020000|2022-03-18 18:27:00|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|2
1647628030000|2022-03-18 18:27:10|47248.6|47228.6|47246.9|47226.9|47248.6|47228.6|47246.9|47226.9|1
1647628040000|2022-03-18 18:27:20|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|2
1647628050000|2022-03-18 18:27:30|47246.9|47226.9|47251.9|47231.9|47251.9|47231.9|47246.9|47226.9|0
1647628060000|2022-03-18 18:27:40|47253.6|47233.6|47260.3|47240.3|47260.3|47240.3|47253.6|47233.6|2
1647628070000|2022-03-18 18:27:50|47257.8|47237.8|47259.4|47239.4|47261.9|47241.9|47257.8|47237.8|0
1647628080000|2022-03-18 18:28:00|47257.8|47237.8|47252.8|47232.8|47257.8|47237.8|47252.8|47232.8|0
1647628090000|2022-03-18 18:28:10|47248.6|47228.6|47244.4|47224.4|47248.6|47228.6|47244.4|47224.4|2
1647628100000|2022-03-18 18:28:20|47242.8|47222.8|47249.4|47229.4|47249.4|47229.4|47242.8|47222.8|0
1647628110000|2022-03-18 18:28:30|47248.6|47228.6|47251.9|47231.9|47251.9|47231.9|47248.6|47228.6|2
1647628120000|2022-03-18 18:28:40|47250.3|47230.3|47254.4|47234.4|47254.4|47234.4|47249.4|47229.4|0
1647628140000|2022-03-18 18:29:00|47256.1|47236.1|47260.2|47240.2|47260.2|47240.2|47256.1|47236.1|0
1647628150000|2022-03-18 18:29:10|47261.1|47241.1|47256.9|47236.9|47261.1|47241.1|47256.9|47236.9|9
1647628160000|2022-03-18 18:29:20|47255.3|47235.3|47249.4|47229.4|47255.3|47235.3|47249.4|47229.4|0
1647628170000|2022-03-18 18:29:30|47251.9|47231.9|47246.9|47226.9|47251.9|47231.9|47246.9|47226.9|2
1647628180000|2022-03-18 18:29:40|47249.4|47229.4|47256.9|47236.9|47256.9|47236.9|47246.9|47226.9|10
1647628190000|2022-03-18 18:29:50|47259.4|47239.4|47259.4|47239.4|47261.9|47241.9|47259.4|47239.4|2
1647628200000|2022-03-18 18:30:00|47256.9|47236.9|47265.2|47245.2|47265.2|47245.2|47249.4|47229.4|3
1647628210000|2022-03-18 18:30:10|47271.1|47251.1|47271.9|47251.9|47271.9|47251.9|47271.1|47251.1|3
1647628220000|2022-03-18 18:30:20|47270.3|47250.3|47274.4|47254.4|47274.4|47254.4|47270.3|47250.3|1
1647628230000|2022-03-18 18:30:30|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|0
1647628240000|2022-03-18 18:30:40|47271.1|47251.1|47274.4|47254.4|47274.4|47254.4|47271.1|47251.1|0
1647628250000|2022-03-18 18:30:50|47272.8|47252.8|47274.4|47254.4|47274.4|47254.4|47270.3|47250.3|0
1647628260000|2022-03-18 18:31:00|47273.6|47253.6|47269.4|47249.4|47273.6|47253.6|47265.3|47245.3|2
1647628290000|2022-03-18 18:31:30|47271.1|47251.1|47266.9|47246.9|47271.1|47251.1|47264.4|47244.4|1
1647628300000|2022-03-18 18:31:40|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|3
1647628320000|2022-03-18 18:32:00|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|7
1647628330000|2022-03-18 18:32:10|||||||||1
1647628340000|2022-03-18 18:32:20|47266.9|47246.9|47270.2|47250.2|47270.2|47250.2|47266.9|47246.9|5
1647628350000|2022-03-18 18:32:30|47278.6|47258.6|47286.1|47266.1|47287.7|47267.7|47278.6|47258.6|3
1647628360000|2022-03-18 18:32:40|47284.4|47264.4|47277.8|47257.8|47286.9|47266.9|47277.8|47257.8|2
1647628370000|2022-03-18 18:32:50|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|0
1647628380000|2022-03-18 18:33:00|47281.9|47261.9|47287.7|47267.7|47287.7|47267.7|47281.9|47261.9|0
1647628390000|2022-03-18 18:33:10|47290.2|47270.2|47281.9|47261.9|47290.2|47270.2|47281.9|47261.9|3
1647628400000|2022-03-18 18:33:20|47278.7|47258.7|47276.9|47256.9|47278.7|47258.7|47276.9|47256.9|2
1647628410000|2022-03-18 18:33:30|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|0
1647628420000|2022-03-18 18:33:40|47276.9|47256.9|47274.4|47254.4|47276.9|47256.9|47274.4|47254.4|0
1647628430000|2022-03-18 18:33:50|47272.8|47252.8|47265.3|47245.3|47272.8|47252.8|47265.3|47245.3|1
1647628440000|2022-03-18 18:34:00|47263.7|47243.7|47272.8|47252.8|47272.8|47252.8|47262.8|47242.8|5
1647628450000|2022-03-18 18:34:10|47274.5|47254.5|47279.4|47259.4|47279.4|47259.4|47274.5|47254.5|1
1647628470000|2022-03-18 18:34:30|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|3
1647628490000|2022-03-18 18:34:50|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|2
1647628500000|2022-03-18 18:35:00|47293.6|47273.6|47299.4|47279.4|47299.4|47279.4|47293.6|47273.6|1
1647628520000|2022-03-18 18:35:20|47301.1|47281.1|47301.9|47281.9|47301.9|47281.9|47301.1|47281.1|2
1647628540000|2022-03-18 18:35:40|47299.4|47279.4|47304.4|47284.4|47304.4|47284.4|47299.4|47279.4|0
1647628550000|2022-03-18 18:35:50|47306.2|47286.2|47306.2|47286.2|47306.2|47286.2|47305.3|47285.3|1
1647628560000|2022-03-18 18:36:00|47308.7|47288.7|47311.9|47291.9|47311.9|47291.9|47308.7|47288.7|2
1647628570000|2022-03-18 18:36:10|47316.9|47296.9|47319.4|47299.4|47319.4|47299.4|47316.9|47296.9|2
1647628580000|2022-03-18 18:36:20|47314.4|47294.4|47314.4|47294.4|47316.9|47296.9|47314.4|47294.4|0
1647628590000|2022-03-18 18:36:30|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|0
1647628610000|2022-03-18 18:36:50|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|1
1647628620000|2022-03-18 18:37:00|47319.4|47299.4|47326.9|47306.9|47326.9|47306.9|47319.4|47299.4|6
1647628630000|2022-03-18 18:37:10|47325.3|47305.3|47316.9|47296.9|47325.3|47305.3|47316.9|47296.9|3
1647628640000|2022-03-18 18:37:20|47319.4|47299.4|47311.9|47291.9|47319.4|47299.4|47311.9|47291.9|6
1647628650000|2022-03-18 18:37:30|47309.4|47289.4|47316.9|47296.9|47319.4|47299.4|47309.4|47289.4|5
1647628670000|2022-03-18 18:37:50|47318.6|47298.6|47319.4|47299.4|47319.4|47299.4|47318.6|47298.6|0
1647628680000|2022-03-18 18:38:00|47317.8|47297.8|47316.9|47296.9|47318.6|47298.6|47316.9|47296.9|1
1647628710000|2022-03-18 18:38:30|||||||||1
1647628730000|2022-03-18 18:38:50|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|0
1647628740000|2022-03-18 18:39:00|47312.8|47292.8|47315.3|47295.3|47315.3|47295.3|47312.8|47292.8|1
1647628760000|2022-03-18 18:39:20|47316.9|47296.9|47321.1|47301.1|47321.1|47301.1|47316.9|47296.9|4
1647628770000|2022-03-18 18:39:30|47321.9|47301.9|47326.1|47306.1|47326.1|47306.1|47321.9|47301.9|1
1647628790000|2022-03-18 18:39:50|47323.6|47303.6|47331.1|47311.1|47331.1|47311.1|47323.6|47303.6|16
1647628800000|2022-03-18 18:40:00|47333.6|47313.6|47331.1|47311.1|47333.6|47313.6|47331.1|47311.1|7
1647628810000|2022-03-18 18:40:10|47336.1|47316.1|47336.9|47316.9|47339.4|47319.4|47336.1|47316.1|1
1647628820000|2022-03-18 18:40:20|47337.8|47317.8|47344.4|47324.4|47345.3|47325.3|47336.9|47316.9|7
1647628830000|2022-03-18 18:40:30|47346.1|47326.1|47346.9|47326.9|47346.9|47326.9|47344.4|47324.4|0
1647628840000|2022-03-18 18:40:40|47344.4|47324.4|47339.4|47319.4|47346.9|47326.9|47336.9|47316.9|7
1647628850000|2022-03-18 18:40:50|47337.8|47317.8|47326.9|47306.9|47339.4|47319.4|47326.9|47306.9|10
1647628870000|2022-03-18 18:41:10|47326.1|47306.1|47323.6|47303.6|47326.1|47306.1|47323.6|47303.6|1
1647628880000|2022-03-18 18:41:20|47324.4|47304.4|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|0
1647628890000|2022-03-18 18:41:30|47323.6|47303.6|47319.4|47299.4|47323.6|47303.6|47316.1|47296.1|4
1647628900000|2022-03-18 18:41:40|47316.9|47296.9|47307.8|47287.8|47319.4|47299.4|47307.8|47287.8|1
1647628910000|2022-03-18 18:41:50|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|1
1647628920000|2022-03-18 18:42:00|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47304.4|47284.4|0
1647628930000|2022-03-18 18:42:10|47304.4|47284.4|47301.9|47281.9|47304.4|47284.4|47301.9|47281.9|4
1647628940000|2022-03-18 18:42:20|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|0
1647628950000|2022-03-18 18:42:30|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|0
1647628970000|2022-03-18 18:42:50|47296.9|47276.9|47296.9|47276.9|47296.9|47276.9|47294.4|47274.4|0
1647628990000|2022-03-18 18:43:10|47295.3|47275.3|47291.9|47271.9|47295.3|47275.3|47291.9|47271.9|3
1647629010000|2022-03-18 18:43:30|||||||||2
1647629020000|2022-03-18 18:43:40|47293.6|47273.6|47293.6|47273.6|47293.6|47273.6|47291.9|47271.9|1
1647629040000|2022-03-18 18:44:00|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|0
1647629050000|2022-03-18 18:44:10|47293.6|47273.6|47293.6|47273.6|47293.6|47273.6|47291.9|47271.9|6
1647629070000|2022-03-18 18:44:30|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|2
1647629090000|2022-03-18 18:44:50|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|2
1647629100000|2022-03-18 18:45:00|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|47285.3|47265.3|1
1647629110000|2022-03-18 18:45:10|||||||||1
1647629120000|2022-03-18 18:45:20|47291.1|47271.1|47288.6|47268.6|47291.1|47271.1|47286.9|47266.9|0
1647629130000|2022-03-18 18:45:30|47286.9|47266.9|47289.4|47269.4|47289.4|47269.4|47286.9|47266.9|1
1647629140000|2022-03-18 18:45:40|47287.8|47267.8|47286.1|47266.1|47287.8|47267.8|47286.1|47266.1|0
1647629150000|2022-03-18 18:45:50|47284.4|47264.4|47288.6|47268.6|47290.2|47270.2|47281.9|47261.9|2
1647629160000|2022-03-18 18:46:00|47286.1|47266.1|47281.9|47261.9|47287.7|47267.7|47281.9|47261.9|1
1647629180000|2022-03-18 18:46:20|47279.4|47259.4|47281.1|47261.1|47281.9|47261.9|47279.4|47259.4|0
1647629190000|2022-03-18 18:46:30|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|47279.4|47259.4|0
1647629200000|2022-03-18 18:46:40|47280.3|47260.3|47279.4|47259.4|47280.3|47260.3|47279.4|47259.4|0
1647629210000|2022-03-18 18:46:50|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|47275.3|47255.3|3
1647629220000|2022-03-18 18:47:00|47275.3|47255.3|47278.6|47258.6|47278.6|47258.6|47274.4|47254.4|1
1647629230000|2022-03-18 18:47:10|47276.9|47256.9|47276.9|47256.9|47278.6|47258.6|47276.9|47256.9|0
1647629250000|2022-03-18 18:47:30|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|0
1647629260000|2022-03-18 18:47:40|47273.6|47253.6|47271.9|47251.9|47276.1|47256.1|47271.9|47251.9|8
1647629270000|2022-03-18 18:47:50|47271.1|47251.1|47269.4|47249.4|47271.9|47251.9|47269.4|47249.4|0
1647629280000|2022-03-18 18:48:00|47271.9|47251.9|47269.4|47249.4|47271.9|47251.9|47269.4|47249.4|1
1647629290000|2022-03-18 18:48:10|47271.1|47251.1|47271.9|47251.9|47271.9|47251.9|47271.1|47251.1|2
1647629320000|2022-03-18 18:48:40|47278.6|47258.6|47281.9|47261.9|47281.9|47261.9|47278.6|47258.6|2
1647629340000|2022-03-18 18:49:00|47279.4|47259.4|47281.9|47261.9|47281.9|47261.9|47279.4|47259.4|2
1647629350000|2022-03-18 18:49:10|47281.1|47261.1|47281.1|47261.1|47281.1|47261.1|47281.1|47261.1|0
1647629360000|2022-03-18 18:49:20|47279.4|47259.4|47276.9|47256.9|47279.4|47259.4|47276.9|47256.9|1
1647629370000|2022-03-18 18:49:30|||||||||1
1647629380000|2022-03-18 18:49:40|47277.8|47257.8|47276.9|47256.9|47279.4|47259.4|47276.9|47256.9|0
1647629400000|2022-03-18 18:50:00|47275.3|47255.3|47275.3|47255.3|47276.9|47256.9|47274.4|47254.4|0
1647629410000|2022-03-18 18:50:10|47274.4|47254.4|47276.9|47256.9|47276.9|47256.9|47274.4|47254.4|0
1647629420000|2022-03-18 18:50:20|47279.4|47259.4|47281.1|47261.1|47281.9|47261.9|47279.4|47259.4|2
1647629430000|2022-03-18 18:50:30|47281.9|47261.9|47279.4|47259.4|47281.9|47261.9|47279.4|47259.4|0
1647629440000|2022-03-18 18:50:40|47281.1|47261.1|47281.1|47261.1|47281.9|47261.9|47279.4|47259.4|1
1647629450000|2022-03-18 18:50:50|47280.3|47260.3|47271.9|47251.9|47281.9|47261.9|47271.9|47251.9|5
1647629460000|2022-03-18 18:51:00|47273.6|47253.6|47269.4|47249.4|47274.4|47254.4|47269.4|47249.4|2
1647629470000|2022-03-18 18:51:10|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|4
1647629480000|2022-03-18 18:51:20|47268.6|47248.6|47266.9|47246.9|47271.1|47251.1|47266.9|47246.9|5
1647629500000|2022-03-18 18:51:40|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|2
1647629510000|2022-03-18 18:51:50|||||||||1
1647629520000|2022-03-18 18:52:00|47269.4|47249.4|47274.4|47254.4|47274.4|47254.4|47269.4|47249.4|3
1647629530000|2022-03-18 18:52:10|47276.1|47256.1|47276.9|47256.9|47279.4|47259.4|47276.1|47256.1|1
1647629580000|2022-03-18 18:53:00|47271.1|47251.1|47263.6|47243.6|47271.1|47251.1|47263.6|47243.6|5
1647629590000|2022-03-18 18:53:10|47265.2|47245.2|47266.9|47246.9|47266.9|47246.9|47265.2|47245.2|10
1647629600000|2022-03-18 18:53:20|47264.4|47244.4|47265.3|47245.3|47266.9|47246.9|47264.4|47244.4|8
1647629610000|2022-03-18 18:53:30|47264.4|47244.4|47266.9|47246.9|47266.9|47246.9|47264.4|47244.4|2
1647629620000|2022-03-18 18:53:40|47268.6|47248.6|47264.4|47244.4|47271.9|47251.9|47264.4|47244.4|4
1647629630000|2022-03-18 18:53:50|47262.8|47242.8|47261.9|47241.9|47262.8|47242.8|47261.9|47241.9|1
1647629640000|2022-03-18 18:54:00|47263.6|47243.6|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|2
1647629650000|2022-03-18 18:54:10|47263.6|47243.6|47263.6|47243.6|47264.4|47244.4|47261.9|47241.9|0
1647629660000|2022-03-18 18:54:20|47261.9|47241.9|47264.4|47244.4|47264.4|47244.4|47261.9|47241.9|0
1647629670000|2022-03-18 18:54:30|47262.8|47242.8|47264.4|47244.4|47264.4|47244.4|47261.9|47241.9|0
1647629680000|2022-03-18 18:54:40|47261.9|47241.9|47263.6|47243.6|47264.4|47244.4|47261.9|47241.9|0
1647629690000|2022-03-18 18:54:50|47266.9|47246.9|47264.4|47244.4|47266.9|47246.9|47261.9|47241.9|2
1647629700000|2022-03-18 18:55:00|47262.8|47242.8|47264.4|47244.4|47264.4|47244.4|47261.9|47241.9|0
1647629710000|2022-03-18 18:55:10|47262.8|47242.8|47263.6|47243.6|47264.4|47244.4|47261.9|47241.9|1
1647629720000|2022-03-18 18:55:20|47262.8|47242.8|47266.9|47246.9|47266.9|47246.9|47262.8|47242.8|2
1647629730000|2022-03-18 18:55:30|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|0
1647629740000|2022-03-18 18:55:40|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|0
1647629760000|2022-03-18 18:56:00|47266.9|47246.9|47266.1|47246.1|47266.9|47246.9|47264.4|47244.4|1
1647629770000|2022-03-18 18:56:10|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|0
1647629790000|2022-03-18 18:56:30|47265.3|47245.3|47269.4|47249.4|47269.4|47249.4|47264.4|47244.4|2
1647629800000|2022-03-18 18:56:40|47271.1|47251.1|47271.9|47251.9|47271.9|47251.9|47271.1|47251.1|0
1647629810000|2022-03-18 18:56:50|47267.8|47247.8|47264.4|47244.4|47267.8|47247.8|47264.4|47244.4|3
1647629840000|2022-03-18 18:57:20|||||||||1
1647629850000|2022-03-18 18:57:30|47265.3|47245.3|47264.4|47244.4|47265.3|47245.3|47264.4|47244.4|1
1647629870000|2022-03-18 18:57:50|47266.9|47246.9|47266.1|47246.1|47266.9|47246.9|47264.4|47244.4|0
1647629880000|2022-03-18 18:58:00|47266.9|47246.9|47264.4|47244.4|47266.9|47246.9|47264.4|47244.4|0
1647629900000|2022-03-18 18:58:20|47265.3|47245.3|47263.6|47243.6|47265.3|47245.3|47261.9|47241.9|4
1647629910000|2022-03-18 18:58:30|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|6
1647629940000|2022-03-18 18:59:00|47263.6|47243.6|47266.9|47246.9|47266.9|47246.9|47263.6|47243.6|1
1647629950000|2022-03-18 18:59:10|47264.4|47244.4|47264.4|47244.4|47266.9|47246.9|47264.4|47244.4|4
1647629960000|2022-03-18 18:59:20|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|1
1647629970000|2022-03-18 18:59:30|47264.4|47244.4|47278.6|47258.6|47278.6|47258.6|47264.4|47244.4|7
1647629980000|2022-03-18 18:59:40|47276.9|47256.9|47276.9|47256.9|47278.6|47258.6|47276.9|47256.9|0
1647629990000|2022-03-18 18:59:50|||||||||2
1647630000000|2022-03-18 19:00:00|47274.4|47254.4|47272.8|47252.8|47279.4|47259.4|47269.4|47249.4|21
1647630010000|2022-03-18 19:00:10|47274.4|47254.4|47266.9|47246.9|47274.4|47254.4|47266.9|47246.9|15
1647630020000|2022-03-18 19:00:20|47264.4|47244.4|47266.9|47246.9|47266.9|47246.9|47264.4|47244.4|4
1647630030000|2022-03-18 19:00:30|47267.8|47247.8|47281.1|47261.1|47281.1|47261.1|47267.8|47247.8|6
1647630040000|2022-03-18 19:00:40|47281.9|47261.9|47274.5|47254.5|47286.9|47266.9|47274.5|47254.5|10
1647630050000|2022-03-18 19:00:50|47271.1|47251.1|47270.3|47250.3|47272.8|47252.8|47270.3|47250.3|0
1647630060000|2022-03-18 19:01:00|47271.9|47251.9|47272.8|47252.8|47272.8|47252.8|47270.3|47250.3|0
1647630120000|2022-03-18 19:02:00|47274.4|47254.4|47274.4|47254.4|47276.9|47256.9|47274.4|47254.4|5
1647630130000|2022-03-18 19:02:10|47271.9|47251.9|47267.8|47247.8|47271.9|47251.9|47267.8|47247.8|4
1647630180000|2022-03-18 19:03:00|||||||||2
1647630200000|2022-03-18 19:03:20|47265.3|47245.3|47266.9|47246.9|47266.9|47246.9|47265.3|47245.3|2
1647630210000|2022-03-18 19:03:30|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|2
1647630220000|2022-03-18 19:03:40|47271.9|47251.9|47276.1|47256.1|47276.1|47256.1|47271.9|47251.9|1
1647630230000|2022-03-18 19:03:50|||||||||1
1647630240000|2022-03-18 19:04:00|47274.4|47254.4|47259.4|47239.4|47274.4|47254.4|47259.4|47239.4|7
1647630260000|2022-03-18 19:04:20|47261.1|47241.1|47261.9|47241.9|47261.9|47241.9|47259.4|47239.4|2
1647630280000|2022-03-18 19:04:40|47263.6|47243.6|47261.9|47241.9|47263.6|47243.6|47261.9|47241.9|1
1647630290000|2022-03-18 19:04:50|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|2
1647630300000|2022-03-18 19:05:00|47259.4|47239.4|47249.4|47229.4|47261.9|47241.9|47249.4|47229.4|8
1647630310000|2022-03-18 19:05:10|47247.8|47227.8|47246.9|47226.9|47249.4|47229.4|47246.9|47226.9|4
1647630320000|2022-03-18 19:05:20|47249.4|47229.4|47246.9|47226.9|47249.4|47229.4|47246.9|47226.9|1
1647630330000|2022-03-18 19:05:30|47249.4|47229.4|47239.4|47219.4|47249.4|47229.4|47239.4|47219.4|1
1647630340000|2022-03-18 19:05:40|47241.9|47221.9|47241.1|47221.1|47241.9|47221.9|47240.3|47220.3|1
1647630350000|2022-03-18 19:05:50|47239.4|47219.4|47236.9|47216.9|47241.9|47221.9|47236.9|47216.9|3
1647630370000|2022-03-18 19:06:10|47234.4|47214.4|47231.9|47211.9|47234.4|47214.4|47231.9|47211.9|1
1647630380000|2022-03-18 19:06:20|47230.3|47210.3|47229.4|47209.4|47230.3|47210.3|47226.9|47206.9|3
1647630390000|2022-03-18 19:06:30|47227.8|47207.8|47231.9|47211.9|47231.9|47211.9|47227.8|47207.8|1
1647630400000|2022-03-18 19:06:40|47233.6|47213.6|47251.1|47231.1|47251.1|47231.1|47233.6|47213.6|3
1647630410000|2022-03-18 19:06:50|47250.3|47230.3|47249.4|47229.4|47251.9|47231.9|47249.4|47229.4|0
1647630420000|2022-03-18 19:07:00|47251.1|47231.1|47249.4|47229.4|47251.9|47231.9|47249.4|47229.4|0
1647630430000|2022-03-18 19:07:10|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|47250.3|47230.3|0
1647630450000|2022-03-18 19:07:30|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|2
1647630460000|2022-03-18 19:07:40|47259.4|47239.4|47259.4|47239.4|47261.1|47241.1|47259.4|47239.4|0
1647630470000|2022-03-18 19:07:50|47261.9|47241.9|47256.9|47236.9|47261.9|47241.9|47256.9|47236.9|4
1647630480000|2022-03-18 19:08:00|47256.1|47236.1|47253.6|47233.6|47256.1|47236.1|47253.6|47233.6|0
1647630490000|2022-03-18 19:08:10|47259.4|47239.4|47234.4|47214.4|47259.4|47239.4|47232.8|47212.8|22
1647630510000|2022-03-18 19:08:30|||||||||2
1647630520000|2022-03-18 19:08:40|47232.8|47212.8|47231.9|47211.9|47232.8|47212.8|47231.9|47211.9|2
1647630530000|2022-03-18 19:08:50|47229.4|47209.4|47230.3|47210.3|47231.9|47211.9|47229.4|47209.4|1
1647630540000|2022-03-18 19:09:00|47229.4|47209.4|47233.6|47213.6|47233.6|47213.6|47229.4|47209.4|1
1647630550000|2022-03-18 19:09:10|47236.9|47216.9|47241.9|47221.9|47241.9|47221.9|47236.9|47216.9|0
1647630560000|2022-03-18 19:09:20|47244.4|47224.4|47249.4|47229.4|47249.4|47229.4|47244.4|47224.4|0
1647630570000|2022-03-18 19:09:30|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|1
1647630580000|2022-03-18 19:09:40|47246.1|47226.1|47244.4|47224.4|47246.9|47226.9|47241.9|47221.9|0
1647630590000|2022-03-18 19:09:50|47241.9|47221.9|47245.3|47225.3|47246.9|47226.9|47241.9|47221.9|0
1647630600000|2022-03-18 19:10:00|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47244.4|47224.4|0
1647630610000|2022-03-18 19:10:10|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|1
1647630620000|2022-03-18 19:10:20|47251.1|47231.1|47251.9|47231.9|47253.6|47233.6|47251.1|47231.1|0
1647630630000|2022-03-18 19:10:30|47253.6|47233.6|47254.4|47234.4|47254.4|47234.4|47251.9|47231.9|2
1647630640000|2022-03-18 19:10:40|47252.8|47232.8|47254.4|47234.4|47254.4|47234.4|47252.8|47232.8|0
1647630650000|2022-03-18 19:10:50|47252.8|47232.8|47254.4|47234.4|47254.4|47234.4|47251.9|47231.9|1
1647630660000|2022-03-18 19:11:00|47255.3|47235.3|47256.9|47236.9|47256.9|47236.9|47255.3|47235.3|1
1647630670000|2022-03-18 19:11:10|47258.6|47238.6|47257.8|47237.8|47259.4|47239.4|47256.9|47236.9|3
1647630680000|2022-03-18 19:11:20|47260.3|47240.3|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|1
1647630690000|2022-03-18 19:11:30|47261.1|47241.1|47259.4|47239.4|47261.1|47241.1|47259.4|47239.4|6
1647630700000|2022-03-18 19:11:40|47256.9|47236.9|47268.6|47248.6|47268.6|47248.6|47256.9|47236.9|34
1647630710000|2022-03-18 19:11:50|47269.5|47249.5|47269.5|47249.5|47273.6|47253.6|47269.5|47249.5|0
1647630720000|2022-03-18 19:12:00|47271.1|47251.1|47263.7|47243.7|47271.1|47251.1|47263.7|47243.7|16
1647630730000|2022-03-18 19:12:10|47260.3|47240.3|47256.1|47236.1|47260.3|47240.3|47256.1|47236.1|6
1647630740000|2022-03-18 19:12:20|47260.3|47240.3|47261.1|47241.1|47261.1|47241.1|47260.3|47240.3|2
1647630750000|2022-03-18 19:12:30|47262.8|47242.8|47274.5|47254.5|47274.5|47254.5|47262.8|47242.8|4
1647630760000|2022-03-18 19:12:40|47276.1|47256.1|47277.8|47257.8|47281.1|47261.1|47276.1|47256.1|6
1647630770000|2022-03-18 19:12:50|47282.8|47262.8|47287.8|47267.8|47287.8|47267.8|47282.8|47262.8|3
1647630780000|2022-03-18 19:13:00|47294.5|47274.5|47293.6|47273.6|47295.3|47275.3|47292.8|47272.8|7
1647630790000|2022-03-18 19:13:10|47294.5|47274.5|47292.8|47272.8|47294.5|47274.5|47292.8|47272.8|2
1647630800000|2022-03-18 19:13:20|||||||||3
1647630810000|2022-03-18 19:13:30|47294.5|47274.5|47297|47277|47297|47277|47294.5|47274.5|1
1647630820000|2022-03-18 19:13:40|47299.5|47279.5|47305.3|47285.3|47305.3|47285.3|47299.5|47279.5|5
1647630830000|2022-03-18 19:13:50|47302.8|47282.8|47315.3|47295.3|47315.3|47295.3|47302.8|47282.8|10
1647630840000|2022-03-18 19:14:00|47312.8|47292.8|47310.3|47290.3|47312.8|47292.8|47310.3|47290.3|6
1647630860000|2022-03-18 19:14:20|47312|47292|47319.5|47299.5|47319.5|47299.5|47312|47292|2
1647630870000|2022-03-18 19:14:30|||||||||1
1647630880000|2022-03-18 19:14:40|||||||||1
1647630900000|2022-03-18 19:15:00|47320.3|47300.3|47322.8|47302.8|47322.8|47302.8|47320.3|47300.3|1
1647630920000|2022-03-18 19:15:20|47321.2|47301.2|47325.3|47305.3|47325.3|47305.3|47321.2|47301.2|1
1647630930000|2022-03-18 19:15:30|47327.8|47307.8|47323.7|47303.7|47330.3|47310.3|47323.7|47303.7|2
1647630940000|2022-03-18 19:15:40|47322|47302|47318.7|47298.7|47323.7|47303.7|47318.7|47298.7|0
1647630950000|2022-03-18 19:15:50|47315.3|47295.3|47310.3|47290.3|47315.3|47295.3|47310.3|47290.3|7
1647630960000|2022-03-18 19:16:00|47312|47292|47312.8|47292.8|47312.8|47292.8|47312|47292|0
1647630970000|2022-03-18 19:16:10|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|6
1647630980000|2022-03-18 19:16:20|||||||||1
1647630990000|2022-03-18 19:16:30|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|6
1647631000000|2022-03-18 19:16:40|47317.8|47297.8|47325.3|47305.3|47325.3|47305.3|47317.8|47297.8|0
1647631010000|2022-03-18 19:16:50|47322.8|47302.8|47316.2|47296.2|47322.8|47302.8|47315.3|47295.3|12
1647631020000|2022-03-18 19:17:00|47314.5|47294.5|47312.8|47292.8|47315.3|47295.3|47312.8|47292.8|1
1647631030000|2022-03-18 19:17:10|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|2
1647631040000|2022-03-18 19:17:20|47312|47292|47312.8|47292.8|47312.8|47292.8|47312|47292|0
1647631060000|2022-03-18 19:17:40|47311.2|47291.2|47310.3|47290.3|47311.2|47291.2|47310.3|47290.3|1
1647631080000|2022-03-18 19:18:00|47308.6|47288.6|47302.8|47282.8|47308.6|47288.6|47302.8|47282.8|2
1647631090000|2022-03-18 19:18:10|47300.3|47280.3|47301.2|47281.2|47302.8|47282.8|47298.7|47278.7|5
1647631100000|2022-03-18 19:18:20|||||||||1
1647631120000|2022-03-18 19:18:40|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|3
1647631130000|2022-03-18 19:18:50|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|0
1647631150000|2022-03-18 19:19:10|47302.8|47282.8|47300.3|47280.3|47302.8|47282.8|47300.3|47280.3|0
1647631160000|2022-03-18 19:19:20|47297.8|47277.8|47299.5|47279.5|47300.3|47280.3|47297.8|47277.8|9
1647631170000|2022-03-18 19:19:30|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47297.8|47277.8|0
1647631180000|2022-03-18 19:19:40|47297.8|47277.8|47299.5|47279.5|47299.5|47279.5|47297.8|47277.8|0
1647631200000|2022-03-18 19:20:00|47300.3|47280.3|47300.3|47280.3|47302|47282|47300.3|47280.3|0
1647631210000|2022-03-18 19:20:10|47302|47282|47300.3|47280.3|47302.8|47282.8|47300.3|47280.3|2
1647631220000|2022-03-18 19:20:20|47302.8|47282.8|47301.2|47281.2|47302.8|47282.8|47301.2|47281.2|1
1647631230000|2022-03-18 19:20:30|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47297.8|47277.8|3
1647631250000|2022-03-18 19:20:50|47298.7|47278.7|47297|47277|47300.3|47280.3|47295.3|47275.3|2
1647631260000|2022-03-18 19:21:00|47297.8|47277.8|47300.3|47280.3|47300.3|47280.3|47295.3|47275.3|0
1647631270000|2022-03-18 19:21:10|47302|47282|47297.8|47277.8|47302|47282|47297.8|47277.8|3
1647631290000|2022-03-18 19:21:30|47297|47277|47297|47277|47297|47277|47297|47277|0
1647631310000|2022-03-18 19:21:50|47296.1|47276.1|47292.8|47272.8|47296.1|47276.1|47292.8|47272.8|2
1647631330000|2022-03-18 19:22:10|47291.2|47271.2|47290.3|47270.3|47291.2|47271.2|47290.3|47270.3|4
1647631340000|2022-03-18 19:22:20|47288.7|47268.7|47288.7|47268.7|47290.3|47270.3|47288.7|47268.7|1
1647631350000|2022-03-18 19:22:30|47286.2|47266.2|47285.3|47265.3|47286.2|47266.2|47285.3|47265.3|4
1647631360000|2022-03-18 19:22:40|47287|47267|47289.5|47269.5|47289.5|47269.5|47287|47267|1
1647631370000|2022-03-18 19:22:50|47292.8|47272.8|47297.8|47277.8|47297.8|47277.8|47292.8|47272.8|2
1647631380000|2022-03-18 19:23:00|||||||||3
1647631390000|2022-03-18 19:23:10|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|0
1647631440000|2022-03-18 19:24:00|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|4
1647631450000|2022-03-18 19:24:10|47297.8|47277.8|47297.8|47277.8|47297.8|47277.8|47297.8|47277.8|1
1647631470000|2022-03-18 19:24:30|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47297.8|47277.8|0
1647631480000|2022-03-18 19:24:40|47297.8|47277.8|47298.7|47278.7|47300.3|47280.3|47297.8|47277.8|3
1647631490000|2022-03-18 19:24:50|47299.5|47279.5|47295.3|47275.3|47300.3|47280.3|47295.3|47275.3|2
1647631500000|2022-03-18 19:25:00|47300.3|47280.3|47293.7|47273.7|47300.3|47280.3|47293.7|47273.7|7
1647631510000|2022-03-18 19:25:10|47288.7|47268.7|47286.2|47266.2|47288.7|47268.7|47286.2|47266.2|0
1647631520000|2022-03-18 19:25:20|47287.8|47267.8|47286.2|47266.2|47288.7|47268.7|47286.2|47266.2|1
1647631530000|2022-03-18 19:25:30|47287.8|47267.8|47285.3|47265.3|47288.7|47268.7|47285.3|47265.3|2
1647631540000|2022-03-18 19:25:40|47287|47267|47287|47267|47287|47267|47287|47267|3
1647631550000|2022-03-18 19:25:50|47287.8|47267.8|47290.3|47270.3|47290.3|47270.3|47287.8|47267.8|2
1647631560000|2022-03-18 19:26:00|47287.8|47267.8|47289.5|47269.5|47290.3|47270.3|47287.8|47267.8|2
1647631570000|2022-03-18 19:26:10|47290.3|47270.3|47287.8|47267.8|47290.3|47270.3|47287.8|47267.8|0
1647631580000|2022-03-18 19:26:20|47285.3|47265.3|47282.8|47262.8|47285.3|47265.3|47282.8|47262.8|1
1647631590000|2022-03-18 19:26:30|47284.5|47264.5|47287.8|47267.8|47287.8|47267.8|47284.5|47264.5|0
1647631600000|2022-03-18 19:26:40|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|0
1647631610000|2022-03-18 19:26:50|||||||||2
1647631620000|2022-03-18 19:27:00|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|0
1647631630000|2022-03-18 19:27:10|47284.5|47264.5|47284.5|47264.5|47284.5|47264.5|47284.5|47264.5|0
1647631640000|2022-03-18 19:27:20|47285.3|47265.3|47280.3|47260.3|47285.3|47265.3|47280.3|47260.3|8
1647631660000|2022-03-18 19:27:40|47277.8|47257.8|47275.3|47255.3|47277.8|47257.8|47275.3|47255.3|3
1647631670000|2022-03-18 19:27:50|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|2
1647631690000|2022-03-18 19:28:10|||||||||3
1647631700000|2022-03-18 19:28:20|||||||||4
1647631720000|2022-03-18 19:28:40|||||||||8
1647631730000|2022-03-18 19:28:50|47280.3|47260.3|47284.5|47264.5|47284.5|47264.5|47280.3|47260.3|5
1647631740000|2022-03-18 19:29:00|47285.3|47265.3|47287.8|47267.8|47287.8|47267.8|47285.3|47265.3|0
1647631750000|2022-03-18 19:29:10|||||||||3
1647631760000|2022-03-18 19:29:20|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|1
1647631770000|2022-03-18 19:29:30|||||||||1
1647631780000|2022-03-18 19:29:40|47288.7|47268.7|47282.8|47262.8|47288.7|47268.7|47282.8|47262.8|2
1647631800000|2022-03-18 19:30:00|47281.2|47261.2|47272.8|47252.8|47281.2|47261.2|47267.8|47247.8|9
1647631810000|2022-03-18 19:30:10|47275.3|47255.3|47282.8|47262.8|47282.8|47262.8|47275.3|47255.3|2
1647631850000|2022-03-18 19:30:50|47281.2|47261.2|47282.8|47262.8|47282.8|47262.8|47281.2|47261.2|0
1647631860000|2022-03-18 19:31:00|47285.3|47265.3|47287.8|47267.8|47287.8|47267.8|47285.3|47265.3|0
1647631890000|2022-03-18 19:31:30|47289.5|47269.5|47292.8|47272.8|47294.5|47274.5|47289.5|47269.5|4
1647631900000|2022-03-18 19:31:40|47291.2|47271.2|47292.8|47272.8|47292.8|47272.8|47290.3|47270.3|0
1647631910000|2022-03-18 19:31:50|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|1
1647631920000|2022-03-18 19:32:00|47295.3|47275.3|47297.8|47277.8|47297.8|47277.8|47295.3|47275.3|2
1647631930000|2022-03-18 19:32:10|47296.2|47276.2|47297.8|47277.8|47297.8|47277.8|47295.3|47275.3|0
1647631950000|2022-03-18 19:32:30|47299.5|47279.5|47299.5|47279.5|47299.5|47279.5|47299.5|47279.5|3
1647631960000|2022-03-18 19:32:40|||||||||1
1647631970000|2022-03-18 19:32:50|47297|47277|47299.5|47279.5|47299.5|47279.5|47297|47277|5
1647631980000|2022-03-18 19:33:00|47297.8|47277.8|47297|47277|47297.8|47277.8|47297|47277|0
1647631990000|2022-03-18 19:33:10|47299.5|47279.5|47297|47277|47299.5|47279.5|47297|47277|0
1647632010000|2022-03-18 19:33:30|47299.5|47279.5|47302.8|47282.8|47302.8|47282.8|47299.5|47279.5|1
1647632020000|2022-03-18 19:33:40|47301.1|47281.1|47300.3|47280.3|47301.1|47281.1|47296.2|47276.2|3
1647632030000|2022-03-18 19:33:50|47302.8|47282.8|47302.8|47282.8|47302.8|47282.8|47302.8|47282.8|0
1647632040000|2022-03-18 19:34:00|47298.7|47278.7|47295.3|47275.3|47300.3|47280.3|47295.3|47275.3|1
1647632050000|2022-03-18 19:34:10|||||||||1
1647632070000|2022-03-18 19:34:30|47296.2|47276.2|47300.3|47280.3|47300.3|47280.3|47296.2|47276.2|1
1647632080000|2022-03-18 19:34:40|47302.8|47282.8|47300.3|47280.3|47302.8|47282.8|47300.3|47280.3|2
1647632090000|2022-03-18 19:34:50|47302|47282|47300.3|47280.3|47302|47282|47300.3|47280.3|1
1647632100000|2022-03-18 19:35:00|47302.8|47282.8|47300.3|47280.3|47302.8|47282.8|47297.8|47277.8|0
1647632110000|2022-03-18 19:35:10|47302|47282|47300.3|47280.3|47302|47282|47300.3|47280.3|0
1647632130000|2022-03-18 19:35:30|47302.8|47282.8|47297.8|47277.8|47302.8|47282.8|47297.8|47277.8|0
1647632140000|2022-03-18 19:35:40|47297|47277|47291.2|47271.2|47297|47277|47291.2|47271.2|5
1647632150000|2022-03-18 19:35:50|47290.3|47270.3|47285.3|47265.3|47290.3|47270.3|47285.3|47265.3|1
1647632160000|2022-03-18 19:36:00|47287|47267|47288.7|47268.7|47288.7|47268.7|47287|47267|2
1647632170000|2022-03-18 19:36:10|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|3
1647632180000|2022-03-18 19:36:20|47289.5|47269.5|47285.3|47265.3|47290.3|47270.3|47285.3|47265.3|0
1647632190000|2022-03-18 19:36:30|47287|47267|47285.3|47265.3|47287.8|47267.8|47285.3|47265.3|0
1647632200000|2022-03-18 19:36:40|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|0
1647632210000|2022-03-18 19:36:50|47286.2|47266.2|47285.3|47265.3|47286.2|47266.2|47285.3|47265.3|2
1647632240000|2022-03-18 19:37:20|47282.8|47262.8|47285.3|47265.3|47285.3|47265.3|47282.8|47262.8|6
1647632250000|2022-03-18 19:37:30|47282.8|47262.8|47282.8|47262.8|47285.3|47265.3|47282.8|47262.8|1
1647632270000|2022-03-18 19:37:50|47281.2|47261.2|47277.8|47257.8|47281.2|47261.2|47277.8|47257.8|3
1647632280000|2022-03-18 19:38:00|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|2
1647632290000|2022-03-18 19:38:10|47273.7|47253.7|47268.7|47248.7|47273.7|47253.7|47268.7|47248.7|5
1647632300000|2022-03-18 19:38:20|47266.2|47246.2|47267.8|47247.8|47267.8|47247.8|47263.7|47243.7|5
1647632310000|2022-03-18 19:38:30|47269.5|47249.5|47270.3|47250.3|47272|47252|47267.8|47247.8|4
1647632320000|2022-03-18 19:38:40|47267.8|47247.8|47265.3|47245.3|47267.8|47247.8|47263.7|47243.7|7
1647632330000|2022-03-18 19:38:50|47267.8|47247.8|47265.3|47245.3|47269.5|47249.5|47265.3|47245.3|13
1647632340000|2022-03-18 19:39:00|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|3
1647632350000|2022-03-18 19:39:10|||||||||2
1647632380000|2022-03-18 19:39:40|47257.8|47237.8|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|3
1647632390000|2022-03-18 19:39:50|||||||||4
1647632400000|2022-03-18 19:40:00|47260.3|47240.3|47260.3|47240.3|47262.8|47242.8|47257.8|47237.8|4
1647632410000|2022-03-18 19:40:10|||||||||1
1647632420000|2022-03-18 19:40:20|47257.8|47237.8|47262|47242|47262|47242|47257.8|47237.8|1
1647632430000|2022-03-18 19:40:30|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|0
1647632470000|2022-03-18 19:41:10|47260.3|47240.3|47262.8|47242.8|47262.8|47242.8|47257.8|47237.8|2
1647632510000|2022-03-18 19:41:50|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|1
1647632520000|2022-03-18 19:42:00|47267|47247|47269.5|47249.5|47269.5|47249.5|47267|47247|2
1647632530000|2022-03-18 19:42:10|47272|47252|47277|47257|47277|47257|47272|47252|1
1647632540000|2022-03-18 19:42:20|47275.3|47255.3|47279.5|47259.5|47279.5|47259.5|47275.3|47255.3|2
1647632560000|2022-03-18 19:42:40|47273.7|47253.7|47272.8|47252.8|47273.7|47253.7|47272.8|47252.8|2
1647632570000|2022-03-18 19:42:50|||||||||1
1647632590000|2022-03-18 19:43:10|47272|47252|47270.3|47250.3|47272|47252|47270.3|47250.3|4
1647632600000|2022-03-18 19:43:20|47271.2|47251.2|47271.2|47251.2|47271.2|47251.2|47271.2|47251.2|1
1647632620000|2022-03-18 19:43:40|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|1
1647632630000|2022-03-18 19:43:50|47274.5|47254.5|47275.3|47255.3|47275.3|47255.3|47274.5|47254.5|0
1647632640000|2022-03-18 19:44:00|47277.8|47257.8|47280.3|47260.3|47280.3|47260.3|47277.8|47257.8|1
1647632650000|2022-03-18 19:44:10|47282.8|47262.8|47280.3|47260.3|47282.8|47262.8|47280.3|47260.3|0
1647632660000|2022-03-18 19:44:20|47282.8|47262.8|47285.3|47265.3|47285.3|47265.3|47282.8|47262.8|0
1647632670000|2022-03-18 19:44:30|47286.2|47266.2|47285.3|47265.3|47286.2|47266.2|47285.3|47265.3|1
1647632700000|2022-03-18 19:45:00|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|7
1647632710000|2022-03-18 19:45:10|||||||||5
1647632730000|2022-03-18 19:45:30|47276.2|47256.2|47276.2|47256.2|47278.7|47258.7|47276.2|47256.2|4
1647632740000|2022-03-18 19:45:40|47278.7|47258.7|47276.2|47256.2|47278.7|47258.7|47276.2|47256.2|0
1647632750000|2022-03-18 19:45:50|47277.8|47257.8|47280.3|47260.3|47280.3|47260.3|47277.8|47257.8|0
1647632760000|2022-03-18 19:46:00|47282|47262|47281.2|47261.2|47282|47262|47281.2|47261.2|0
1647632770000|2022-03-18 19:46:10|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|47277.8|47257.8|4
1647632800000|2022-03-18 19:46:40|47278.7|47258.7|47280.3|47260.3|47280.3|47260.3|47277.8|47257.8|2
1647632820000|2022-03-18 19:47:00|47277.8|47257.8|47280.3|47260.3|47280.3|47260.3|47277.8|47257.8|4
1647632830000|2022-03-18 19:47:10|47278.7|47258.7|47277.8|47257.8|47278.7|47258.7|47275.3|47255.3|0
1647632840000|2022-03-18 19:47:20|47276.2|47256.2|47277.8|47257.8|47277.8|47257.8|47275.3|47255.3|0
1647632850000|2022-03-18 19:47:30|47276.2|47256.2|47278.7|47258.7|47278.7|47258.7|47275.3|47255.3|2
1647632860000|2022-03-18 19:47:40|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47275.3|47255.3|0
1647632880000|2022-03-18 19:48:00|47276.2|47256.2|47275.3|47255.3|47276.2|47256.2|47275.3|47255.3|4
1647632900000|2022-03-18 19:48:20|47278.7|47258.7|47278.7|47258.7|47278.7|47258.7|47278.7|47258.7|1
1647632910000|2022-03-18 19:48:30|47280.3|47260.3|47281.2|47261.2|47281.2|47261.2|47280.3|47260.3|1
1647632920000|2022-03-18 19:48:40|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|1
1647632930000|2022-03-18 19:48:50|||||||||1
1647632940000|2022-03-18 19:49:00|47281.2|47261.2|47280.3|47260.3|47281.2|47261.2|47277.8|47257.8|0
1647632950000|2022-03-18 19:49:10|47278.7|47258.7|47277.8|47257.8|47278.7|47258.7|47277.8|47257.8|2
1647632960000|2022-03-18 19:49:20|47277|47257|47279.5|47259.5|47279.5|47259.5|47275.3|47255.3|2
1647632970000|2022-03-18 19:49:30|47277.8|47257.8|47278.7|47258.7|47279.5|47259.5|47277.8|47257.8|7
1647632980000|2022-03-18 19:49:40|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|0
1647632990000|2022-03-18 19:49:50|47281.2|47261.2|47287|47267|47288.6|47268.6|47281.2|47261.2|3
1647633000000|2022-03-18 19:50:00|47288.6|47268.6|47294.5|47274.5|47294.5|47274.5|47288.6|47268.6|2
1647633010000|2022-03-18 19:50:10|47297|47277|47294.5|47274.5|47297|47277|47294.5|47274.5|0
1647633020000|2022-03-18 19:50:20|47297|47277|47294.5|47274.5|47297|47277|47294.5|47274.5|0
1647633040000|2022-03-18 19:50:40|47295.3|47275.3|47294.5|47274.5|47297|47277|47294.5|47274.5|0
1647633070000|2022-03-18 19:51:10|47292.8|47272.8|47290.3|47270.3|47295.3|47275.3|47290.3|47270.3|6
1647633080000|2022-03-18 19:51:20|47287.8|47267.8|47286.2|47266.2|47287.8|47267.8|47286.2|47266.2|2
1647633090000|2022-03-18 19:51:30|47285.3|47265.3|47280.3|47260.3|47285.3|47265.3|47280.3|47260.3|0
1647633100000|2022-03-18 19:51:40|47278.7|47258.7|47277.8|47257.8|47278.7|47258.7|47277.8|47257.8|0
1647633110000|2022-03-18 19:51:50|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|2
1647633120000|2022-03-18 19:52:00|47273.7|47253.7|47274.5|47254.5|47275.3|47255.3|47272.8|47252.8|0
1647633130000|2022-03-18 19:52:10|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47272.8|47252.8|0
1647633140000|2022-03-18 19:52:20|47272.8|47252.8|47274.5|47254.5|47275.3|47255.3|47272.8|47252.8|1
1647633150000|2022-03-18 19:52:30|47275.3|47255.3|47272.8|47252.8|47275.3|47255.3|47272.8|47252.8|0
1647633160000|2022-03-18 19:52:40|47270.3|47250.3|47269.4|47249.4|47270.3|47250.3|47269.4|47249.4|6
1647633170000|2022-03-18 19:52:50|47264.4|47244.4|47260.3|47240.3|47264.4|47244.4|47260.3|47240.3|5
1647633180000|2022-03-18 19:53:00|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|0
1647633190000|2022-03-18 19:53:10|47261.9|47241.9|47257.8|47237.8|47261.9|47241.9|47257.8|47237.8|6
1647633200000|2022-03-18 19:53:20|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|2
1647633210000|2022-03-18 19:53:30|||||||||2
1647633230000|2022-03-18 19:53:50|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1647633240000|2022-03-18 19:54:00|47254.4|47234.4|47255.3|47235.3|47255.3|47235.3|47254.4|47234.4|1
1647633250000|2022-03-18 19:54:10|47256.9|47236.9|47255.3|47235.3|47257.8|47237.8|47255.3|47235.3|0
1647633260000|2022-03-18 19:54:20|47252.8|47232.8|47255.3|47235.3|47255.3|47235.3|47252.8|47232.8|1
1647633270000|2022-03-18 19:54:30|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|0
1647633280000|2022-03-18 19:54:40|47247.8|47227.8|47249.4|47229.4|47249.4|47229.4|47247.8|47227.8|7
1647633290000|2022-03-18 19:54:50|||||||||1
1647633300000|2022-03-18 19:55:00|47247.8|47227.8|47249.4|47229.4|47250.3|47230.3|47247.8|47227.8|7
1647633310000|2022-03-18 19:55:10|47250.3|47230.3|47251.9|47231.9|47251.9|47231.9|47250.3|47230.3|0
1647633330000|2022-03-18 19:55:30|47249.4|47229.4|47249.4|47229.4|47251.9|47231.9|47249.4|47229.4|3
1647633340000|2022-03-18 19:55:40|47251.1|47231.1|47250.3|47230.3|47252.8|47232.8|47250.3|47230.3|13
1647633370000|2022-03-18 19:56:10|47251.9|47231.9|47252.8|47232.8|47252.8|47232.8|47251.9|47231.9|0
1647633380000|2022-03-18 19:56:20|47253.7|47233.7|47258.6|47238.6|47258.6|47238.6|47253.7|47233.7|1
1647633390000|2022-03-18 19:56:30|47256.9|47236.9|47258.6|47238.6|47259.4|47239.4|47256.9|47236.9|0
1647633400000|2022-03-18 19:56:40|47256.9|47236.9|47255.3|47235.3|47259.4|47239.4|47255.3|47235.3|0
1647633420000|2022-03-18 19:57:00|47252|47232|47245.3|47225.3|47252|47232|47245.3|47225.3|2
1647633430000|2022-03-18 19:57:10|47242.8|47222.8|47244.4|47224.4|47245.3|47225.3|47241.2|47221.2|4
1647633440000|2022-03-18 19:57:20|47242.8|47222.8|47240.3|47220.3|47242.8|47222.8|47240.3|47220.3|2
1647633450000|2022-03-18 19:57:30|||||||||1
1647633470000|2022-03-18 19:57:50|||||||||2
1647633480000|2022-03-18 19:58:00|47242.8|47222.8|47240.3|47220.3|47242.8|47222.8|47240.3|47220.3|1
1647633490000|2022-03-18 19:58:10|47239.4|47219.4|47235.3|47215.3|47239.4|47219.4|47235.3|47215.3|11
1647633530000|2022-03-18 19:58:50|47236.9|47216.9|47237.8|47217.8|47240.3|47220.3|47236.9|47216.9|4
1647633550000|2022-03-18 19:59:10|47240.3|47220.3|47241.9|47221.9|47243.6|47223.6|47237.8|47217.8|11
1647633560000|2022-03-18 19:59:20|47242.7|47222.7|47245.3|47225.3|47245.3|47225.3|47241.1|47221.1|2
1647633570000|2022-03-18 19:59:30|47244.4|47224.4|47247.8|47227.8|47247.8|47227.8|47242.8|47222.8|0
1647633580000|2022-03-18 19:59:40|47249.4|47229.4|47247.8|47227.8|47250.3|47230.3|47247.8|47227.8|1
1647633590000|2022-03-18 19:59:50|47249.4|47229.4|47262.8|47242.8|47262.8|47242.8|47248.7|47228.7|15
1647633600000|2022-03-18 20:00:00|47264.4|47244.4|47265.3|47245.3|47270.3|47250.3|47264.4|47244.4|8
1647633610000|2022-03-18 20:00:10|47258.7|47238.7|47255.3|47235.3|47258.7|47238.7|47255.3|47235.3|5
1647633660000|2022-03-18 20:01:00|47250.3|47230.3|47245.3|47225.3|47250.3|47230.3|47245.3|47225.3|5
1647633680000|2022-03-18 20:01:20|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1647633690000|2022-03-18 20:01:30|47245.3|47225.3|47246.9|47226.9|47246.9|47226.9|47245.3|47225.3|0
1647633700000|2022-03-18 20:01:40|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|0
1647633710000|2022-03-18 20:01:50|47246.9|47226.9|47250.3|47230.3|47250.3|47230.3|47246.9|47226.9|0
1647633720000|2022-03-18 20:02:00|47248.7|47228.7|47250.3|47230.3|47250.3|47230.3|47247.8|47227.8|1
1647633730000|2022-03-18 20:02:10|47248.7|47228.7|47250.3|47230.3|47250.3|47230.3|47247.8|47227.8|0
1647633740000|2022-03-18 20:02:20|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|6
1647633750000|2022-03-18 20:02:30|47246.9|47226.9|47244.4|47224.4|47246.9|47226.9|47244.4|47224.4|1
1647633760000|2022-03-18 20:02:40|47246.1|47226.1|47246.9|47226.9|47246.9|47226.9|47246.1|47226.1|0
1647633770000|2022-03-18 20:02:50|||||||||2
1647633780000|2022-03-18 20:03:00|47248.6|47228.6|47246.9|47226.9|47248.6|47228.6|47246.9|47226.9|0
1647633790000|2022-03-18 20:03:10|47249.4|47229.4|47251.9|47231.9|47251.9|47231.9|47249.4|47229.4|0
1647633800000|2022-03-18 20:03:20|||||||||1
1647633810000|2022-03-18 20:03:30|47254.4|47234.4|47258.6|47238.6|47258.6|47238.6|47254.4|47234.4|1
1647633820000|2022-03-18 20:03:40|47257.7|47237.7|47258.6|47238.6|47258.6|47238.6|47256.9|47236.9|3
1647633830000|2022-03-18 20:03:50|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|1
1647633840000|2022-03-18 20:04:00|47261.1|47241.1|47261.9|47241.9|47261.9|47241.9|47261.1|47241.1|0
1647633880000|2022-03-18 20:04:40|||||||||2
1647633900000|2022-03-18 20:05:00|47264.4|47244.4|47268.6|47248.6|47268.6|47248.6|47264.4|47244.4|1
1647633940000|2022-03-18 20:05:40|47271.1|47251.1|47273.6|47253.6|47273.6|47253.6|47269.4|47249.4|0
1647633990000|2022-03-18 20:06:30|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|0
1647634000000|2022-03-18 20:06:40|47276.1|47256.1|47281.1|47261.1|47281.1|47261.1|47276.1|47256.1|1
1647634020000|2022-03-18 20:07:00|47277.8|47257.8|47273.6|47253.6|47277.8|47257.8|47273.6|47253.6|5
1647634040000|2022-03-18 20:07:20|47268.6|47248.6|47263.6|47243.6|47268.6|47248.6|47263.6|47243.6|4
1647634060000|2022-03-18 20:07:40|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|0
1647634100000|2022-03-18 20:08:20|47266.9|47246.9|47268.6|47248.6|47268.6|47248.6|47266.9|47246.9|1
1647634130000|2022-03-18 20:08:50|47266.1|47246.1|47266.1|47246.1|47266.9|47246.9|47266.1|47246.1|1
1647634140000|2022-03-18 20:09:00|47268.6|47248.6|47266.9|47246.9|47268.6|47248.6|47266.1|47246.1|4
1647634150000|2022-03-18 20:09:10|47267.7|47247.7|47268.6|47248.6|47268.6|47248.6|47266.9|47246.9|2
1647634160000|2022-03-18 20:09:20|||||||||1
1647634170000|2022-03-18 20:09:30|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|0
1647634180000|2022-03-18 20:09:40|||||||||1
1647634200000|2022-03-18 20:10:00|||||||||1
1647634310000|2022-03-18 20:11:50|47272.7|47252.7|47272.7|47252.7|47272.7|47252.7|47272.7|47252.7|4
1647634320000|2022-03-18 20:12:00|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|1
1647634350000|2022-03-18 20:12:30|47272.7|47252.7|47273.6|47253.6|47273.6|47253.6|47272.7|47252.7|1
1647634360000|2022-03-18 20:12:40|47277.7|47257.7|47311.9|47291.9|47311.9|47291.9|47277.7|47257.7|26
1647634370000|2022-03-18 20:12:50|47310.2|47290.2|47309.4|47289.4|47310.2|47290.2|47309.4|47289.4|0
1647634380000|2022-03-18 20:13:00|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|47305.2|47285.2|3
1647634390000|2022-03-18 20:13:10|47304.4|47284.4|47301.9|47281.9|47304.4|47284.4|47301.9|47281.9|0
1647634400000|2022-03-18 20:13:20|47301|47281|47304.4|47284.4|47304.4|47284.4|47301|47281|1
1647634550000|2022-03-18 20:15:50|||||||||3
1647634580000|2022-03-18 20:16:20|47306|47286|47306|47286|47306|47286|47306|47286|2
1647634590000|2022-03-18 20:16:30|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|0
1647634600000|2022-03-18 20:16:40|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|2
1647634610000|2022-03-18 20:16:50|47310.2|47290.2|47311|47291|47311|47291|47309.4|47289.4|1
1647634620000|2022-03-18 20:17:00|47311.9|47291.9|47311|47291|47311.9|47291.9|47309.4|47289.4|0
1647634630000|2022-03-18 20:17:10|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|47309.4|47289.4|0
1647634640000|2022-03-18 20:17:20|47309.4|47289.4|47309.4|47289.4|47311.9|47291.9|47309.4|47289.4|0
1647634650000|2022-03-18 20:17:30|47311|47291|47310.2|47290.2|47311.9|47291.9|47310.2|47290.2|0
1647634660000|2022-03-18 20:17:40|47309.4|47289.4|47311.9|47291.9|47311.9|47291.9|47309.4|47289.4|0
1647634670000|2022-03-18 20:17:50|47310.2|47290.2|47311|47291|47311|47291|47309.4|47289.4|0
1647634680000|2022-03-18 20:18:00|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|0
1647634690000|2022-03-18 20:18:10|||||||||1
1647634730000|2022-03-18 20:18:50|||||||||2
1647634740000|2022-03-18 20:19:00|||||||||1
1647634750000|2022-03-18 20:19:10|47310.2|47290.2|47311|47291|47311.9|47291.9|47309.4|47289.4|0
1647634760000|2022-03-18 20:19:20|47311.9|47291.9|47300.2|47280.2|47311.9|47291.9|47300.2|47280.2|1
1647634770000|2022-03-18 20:19:30|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|0
1647634780000|2022-03-18 20:19:40|47296.9|47276.9|47299.4|47279.4|47299.4|47279.4|47294.4|47274.4|0
1647634810000|2022-03-18 20:20:10|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|0
1647634840000|2022-03-18 20:20:40|47296|47276|47297.7|47277.7|47299.4|47279.4|47296|47276|1
1647634850000|2022-03-18 20:20:50|47296|47276|47296.9|47276.9|47296.9|47276.9|47296|47276|0
1647634860000|2022-03-18 20:21:00|47284.4|47264.4|47284.4|47264.4|47284.4|47264.4|47282.8|47262.8|5
1647634870000|2022-03-18 20:21:10|47282.8|47262.8|47279.4|47259.4|47282.8|47262.8|47279.4|47259.4|1
1647634880000|2022-03-18 20:21:20|47284.4|47264.4|47291|47271|47291|47271|47284.4|47264.4|2
1647634890000|2022-03-18 20:21:30|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|1
1647634900000|2022-03-18 20:21:40|47294.4|47274.4|47293.5|47273.5|47296|47276|47291.9|47271.9|0
1647634910000|2022-03-18 20:21:50|47292.7|47272.7|47291.9|47271.9|47294.4|47274.4|47291.9|47271.9|0
1647634920000|2022-03-18 20:22:00|47294.4|47274.4|47293.5|47273.5|47294.4|47274.4|47292.7|47272.7|0
1647634930000|2022-03-18 20:22:10|47292.7|47272.7|47294.4|47274.4|47294.4|47274.4|47291.9|47271.9|0
1647634940000|2022-03-18 20:22:20|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|47291.9|47271.9|0
1647634970000|2022-03-18 20:22:50|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|0
1647635010000|2022-03-18 20:23:30|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|8
1647635080000|2022-03-18 20:24:40|47283.6|47263.6|47281.9|47261.9|47283.6|47263.6|47281.9|47261.9|0
1647635090000|2022-03-18 20:24:50|47283.5|47263.5|47282.7|47262.7|47284.4|47264.4|47281.9|47261.9|0
1647635100000|2022-03-18 20:25:00|47281.9|47261.9|47279.4|47259.4|47281.9|47261.9|47279.4|47259.4|1
1647635110000|2022-03-18 20:25:10|||||||||1
1647635160000|2022-03-18 20:26:00|47278.5|47258.5|47273.6|47253.6|47278.5|47258.5|47273.6|47253.6|1
1647635170000|2022-03-18 20:26:10|47275.2|47255.2|47267.7|47247.7|47275.2|47255.2|47267.7|47247.7|0
1647635180000|2022-03-18 20:26:20|47266.9|47246.9|47267.7|47247.7|47269.4|47249.4|47266.9|47246.9|2
1647635190000|2022-03-18 20:26:30|47266.9|47246.9|47267.7|47247.7|47269.4|47249.4|47266.9|47246.9|1
1647635200000|2022-03-18 20:26:40|47268.5|47248.5|47271.9|47251.9|47271.9|47251.9|47266.9|47246.9|2
1647635220000|2022-03-18 20:27:00|47273.5|47253.5|47274.4|47254.4|47274.4|47254.4|47273.5|47253.5|1
1647635280000|2022-03-18 20:28:00|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|1
1647635300000|2022-03-18 20:28:20|||||||||1
1647635340000|2022-03-18 20:29:00|||||||||1
1647635350000|2022-03-18 20:29:10|47276|47256|47272.6|47252.6|47276|47256|47272.6|47252.6|3
1647635360000|2022-03-18 20:29:20|47276|47256|47276|47256|47276.9|47256.9|47276|47256|5
1647635370000|2022-03-18 20:29:30|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|0
1647635380000|2022-03-18 20:29:40|47274.3|47254.3|47276|47256|47276|47256|47274.3|47254.3|0
1647635390000|2022-03-18 20:29:50|47276.9|47256.9|47270.2|47250.2|47276.9|47256.9|47270.2|47250.2|8
1647635400000|2022-03-18 20:30:00|47268.6|47248.6|47267.7|47247.7|47270.2|47250.2|47267.7|47247.7|4
1647635420000|2022-03-18 20:30:20|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|2
1647635450000|2022-03-18 20:30:50|47262.7|47242.7|47261.1|47241.1|47262.7|47242.7|47261.1|47241.1|3
1647635460000|2022-03-18 20:31:00|47260.2|47240.2|47260.2|47240.2|47260.2|47240.2|47260.2|47240.2|0
1647635470000|2022-03-18 20:31:10|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|6
1647635490000|2022-03-18 20:31:30|47267.7|47247.7|47267.7|47247.7|47267.7|47247.7|47267.7|47247.7|3
1647635500000|2022-03-18 20:31:40|47269.3|47249.3|47270.2|47250.2|47270.2|47250.2|47269.3|47249.3|0
1647635530000|2022-03-18 20:32:10|||||||||5
1647635550000|2022-03-18 20:32:30|47267.7|47247.7|47267.7|47247.7|47267.7|47247.7|47267.7|47247.7|2
1647635560000|2022-03-18 20:32:40|47265.2|47245.2|47265.2|47245.2|47265.2|47245.2|47265.2|47245.2|1
1647635600000|2022-03-18 20:33:20|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|3
1647635610000|2022-03-18 20:33:30|47261.1|47241.1|47262.7|47242.7|47262.7|47242.7|47261.1|47241.1|4
1647635660000|2022-03-18 20:34:20|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|5
1647635670000|2022-03-18 20:34:30|47256.8|47236.8|47255.2|47235.2|47256.8|47236.8|47255.2|47235.2|1
1647635690000|2022-03-18 20:34:50|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|4
1647635720000|2022-03-18 20:35:20|47247.7|47227.7|47245.2|47225.2|47247.7|47227.7|47245.2|47225.2|1
1647635730000|2022-03-18 20:35:30|47247.7|47227.7|47245.2|47225.2|47247.7|47227.7|47245.2|47225.2|0
1647635750000|2022-03-18 20:35:50|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|1
1647635760000|2022-03-18 20:36:00|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|1
1647635770000|2022-03-18 20:36:10|47240.2|47220.2|47240.2|47220.2|47240.2|47220.2|47240.2|47220.2|1
1647635780000|2022-03-18 20:36:20|||||||||2
1647635790000|2022-03-18 20:36:30|47238.6|47218.6|47239.4|47219.4|47239.4|47219.4|47238.6|47218.6|3
1647635810000|2022-03-18 20:36:50|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|4
1647635820000|2022-03-18 20:37:00|||||||||1
1647635880000|2022-03-18 20:38:00|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|1
1647635890000|2022-03-18 20:38:10|47237.7|47217.7|47237.7|47217.7|47237.7|47217.7|47237.7|47217.7|2
1647635900000|2022-03-18 20:38:20|47241.8|47221.8|47242.7|47222.7|47242.7|47222.7|47241.8|47221.8|12
1647635950000|2022-03-18 20:39:10|||||||||3
1647636020000|2022-03-18 20:40:20|||||||||2
1647636030000|2022-03-18 20:40:30|||||||||2
1647636080000|2022-03-18 20:41:20|||||||||1
1647636110000|2022-03-18 20:41:50|||||||||1
1647636140000|2022-03-18 20:42:20|||||||||5
1647636150000|2022-03-18 20:42:30|||||||||1
1647636160000|2022-03-18 20:42:40|47244.3|47224.3|47245.2|47225.2|47245.2|47225.2|47244.3|47224.3|0
1647636170000|2022-03-18 20:42:50|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|2
1647636180000|2022-03-18 20:43:00|||||||||3
1647636190000|2022-03-18 20:43:10|47246|47226|47246|47226|47246|47226|47246|47226|1
1647636200000|2022-03-18 20:43:20|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|0
1647636220000|2022-03-18 20:43:40|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|1
1647636250000|2022-03-18 20:44:10|47247.7|47227.7|47246.8|47226.8|47247.7|47227.7|47246.8|47226.8|0
1647636300000|2022-03-18 20:45:00|||||||||1
1647636360000|2022-03-18 20:46:00|47244.3|47224.3|47245.2|47225.2|47245.2|47225.2|47244.3|47224.3|7
1647636370000|2022-03-18 20:46:10|||||||||1
1647636420000|2022-03-18 20:47:00|||||||||1
1647636440000|2022-03-18 20:47:20|||||||||1
1647636480000|2022-03-18 20:48:00|||||||||3
1647636540000|2022-03-18 20:49:00|47244.3|47224.3|47230.2|47210.2|47244.3|47224.3|47230.2|47210.2|5
1647636550000|2022-03-18 20:49:10|47229.3|47209.3|47222.7|47202.7|47229.3|47209.3|47222.7|47202.7|5
1647636580000|2022-03-18 20:49:40|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|8
1647636590000|2022-03-18 20:49:50|47219.4|47199.4|47216.1|47196.1|47219.4|47199.4|47216.1|47196.1|9
1647636600000|2022-03-18 20:50:00|47217.7|47197.7|47217.7|47197.7|47217.7|47197.7|47217.7|47197.7|3
1647636610000|2022-03-18 20:50:10|||||||||1
1647636660000|2022-03-18 20:51:00|||||||||3
1647636670000|2022-03-18 20:51:10|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|0
1647636680000|2022-03-18 20:51:20|47218.5|47198.5|47217.7|47197.7|47218.5|47198.5|47217.7|47197.7|0
1647636720000|2022-03-18 20:52:00|47216|47196|47216|47196|47216|47196|47216|47196|2
1647636730000|2022-03-18 20:52:10|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|1
1647636750000|2022-03-18 20:52:30|||||||||1
1647636780000|2022-03-18 20:53:00|47216|47196|47211|47191|47216|47196|47211|47191|5
1647636800000|2022-03-18 20:53:20|47212.7|47192.7|47211|47191|47212.7|47192.7|47211|47191|2
1647636810000|2022-03-18 20:53:30|47212.7|47192.7|47212.7|47192.7|47212.7|47192.7|47211.8|47191.8|1
1647636820000|2022-03-18 20:53:40|47211|47191|47193.5|47173.5|47211|47191|47193.5|47173.5|25
1647636830000|2022-03-18 20:53:50|47195.2|47175.2|47191|47171|47198.5|47178.5|47191|47171|0
1647636840000|2022-03-18 20:54:00|47188.5|47168.5|47186|47166|47188.5|47168.5|47186|47166|5
1647636860000|2022-03-18 20:54:20|47186.9|47166.9|47191|47171|47191|47171|47186.9|47166.9|5
1647636870000|2022-03-18 20:54:30|47189.4|47169.4|47189.4|47169.4|47189.4|47169.4|47189.4|47169.4|2
1647636890000|2022-03-18 20:54:50|47191|47171|47191|47171|47191|47171|47191|47171|5
1647636900000|2022-03-18 20:55:00|||||||||4
1647636910000|2022-03-18 20:55:10|47196|47176|47195.2|47175.2|47196|47176|47193.5|47173.5|8
1647636920000|2022-03-18 20:55:20|47196|47176|47195.2|47175.2|47196|47176|47195.2|47175.2|7
1647636930000|2022-03-18 20:55:30|47196.8|47176.8|47197.7|47177.7|47197.7|47177.7|47196.8|47176.8|0
1647636980000|2022-03-18 20:56:20|||||||||1
1647636990000|2022-03-18 20:56:30|47199.3|47179.3|47200.2|47180.2|47200.2|47180.2|47199.3|47179.3|0
1647637010000|2022-03-18 20:56:50|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|1
1647637020000|2022-03-18 20:57:00|47205.2|47185.2|47200.2|47180.2|47205.2|47185.2|47200.2|47180.2|2
1647637030000|2022-03-18 20:57:10|47196.9|47176.9|47200.2|47180.2|47200.2|47180.2|47196.9|47176.9|1
1647637050000|2022-03-18 20:57:30|47198.5|47178.5|47198.5|47178.5|47198.5|47178.5|47198.5|47178.5|0
1647637060000|2022-03-18 20:57:40|47201|47181|47197.7|47177.7|47201|47181|47196|47176|4
1647637080000|2022-03-18 20:58:00|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|3
1647637130000|2022-03-18 20:58:50|47192.7|47172.7|47192.7|47172.7|47192.7|47172.7|47192.7|47172.7|0
1647637140000|2022-03-18 20:59:00|47187.7|47167.7|47182.7|47162.7|47187.7|47167.7|47182.7|47162.7|3
1647637150000|2022-03-18 20:59:10|47171.9|47151.9|47171|47151|47173.5|47153.5|47171|47151|11
1647637170000|2022-03-18 20:59:30|47170.2|47150.2|47170.2|47150.2|47170.2|47150.2|47170.2|47150.2|12
1647637190000|2022-03-18 20:59:50|||||||||24
1647813600000|2022-03-20 22:00:00|47207.9|47187.9|47210.4|47190.4|47210.4|47190.4|47207.9|47187.9|1
1647813610000|2022-03-20 22:00:10|47208.8|47188.8|47190.7|47170.7|47208.8|47188.8|47190.7|47170.7|4
1647813620000|2022-03-20 22:00:20|47186.7|47166.7|47023.2|47003.2|47186.7|47166.7|47023.2|47003.2|18
1647813630000|2022-03-20 22:00:30|47012.3|46992.3|47014.2|46994.2|47014.8|46994.8|47012.3|46992.3|12
1647813640000|2022-03-20 22:00:40|47012.6|46992.6|47016.7|46996.7|47016.7|46996.7|47012.6|46992.6|13
1647813650000|2022-03-20 22:00:50|47019.5|46999.5|47049.8|47029.8|47049.8|47029.8|47019.5|46999.5|13
1647813660000|2022-03-20 22:01:00|47052.6|47032.6|47042.6|47022.6|47052.6|47032.6|47042.6|47022.6|20
1647813670000|2022-03-20 22:01:10|||||||||3
1647813680000|2022-03-20 22:01:20|47041.1|47021.1|47041.7|47021.7|47041.7|47021.7|47040.1|47020.1|3
1647813690000|2022-03-20 22:01:30|47042.6|47022.6|47049.2|47029.2|47049.2|47029.2|47042.6|47022.6|2
1647813710000|2022-03-20 22:01:50|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|47050.1|47030.1|7
1647813720000|2022-03-20 22:02:00|47053.2|47033.2|47052.6|47032.6|47053.2|47033.2|47051.7|47031.7|3
1647813730000|2022-03-20 22:02:10|47051.1|47031.1|47052.6|47032.6|47052.6|47032.6|47050.1|47030.1|11
1647813740000|2022-03-20 22:02:20|47051.1|47031.1|47050.1|47030.1|47051.1|47031.1|47050.1|47030.1|0
1647813760000|2022-03-20 22:02:40|47051.7|47031.7|47052.6|47032.6|47052.6|47032.6|47051.7|47031.7|1
1647813770000|2022-03-20 22:02:50|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|3
1647813780000|2022-03-20 22:03:00|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|10
1647813790000|2022-03-20 22:03:10|47051.1|47031.1|47055.1|47035.1|47055.1|47035.1|47051.1|47031.1|1
1647813810000|2022-03-20 22:03:30|47056.1|47036.1|47060.1|47040.1|47060.1|47040.1|47055.1|47035.1|4
1647813820000|2022-03-20 22:03:40|47055.1|47035.1|47060.1|47040.1|47060.1|47040.1|47055.1|47035.1|16
1647813830000|2022-03-20 22:03:50|47069.4|47049.4|47075.7|47055.7|47075.7|47055.7|47069.4|47049.4|3
1647813840000|2022-03-20 22:04:00|47072.6|47052.6|47070.7|47050.7|47072.6|47052.6|47069.2|47049.2|8
1647813850000|2022-03-20 22:04:10|||||||||1
1647813860000|2022-03-20 22:04:20|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|1
1647813870000|2022-03-20 22:04:30|||||||||1
1647813900000|2022-03-20 22:05:00|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|5
1647813950000|2022-03-20 22:05:50|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647813960000|2022-03-20 22:06:00|47074.8|47054.8|47072.6|47052.6|47082.6|47062.6|47072.6|47052.6|9
1647814000000|2022-03-20 22:06:40|47075.7|47055.7|47077.6|47057.6|47077.6|47057.6|47075.7|47055.7|0
1647814020000|2022-03-20 22:07:00|47080.1|47060.1|47080.1|47060.1|47080.1|47060.1|47077.6|47057.6|7
1647814040000|2022-03-20 22:07:20|47078.6|47058.6|47077.6|47057.6|47078.6|47058.6|47077.6|47057.6|0
1647814050000|2022-03-20 22:07:30|||||||||1
1647814060000|2022-03-20 22:07:40|47079.2|47059.2|47078.6|47058.6|47079.2|47059.2|47077.6|47057.6|0
1647814070000|2022-03-20 22:07:50|47079.2|47059.2|47079.2|47059.2|47080.1|47060.1|47077.6|47057.6|0
1647814080000|2022-03-20 22:08:00|47080.1|47060.1|47077.6|47057.6|47080.1|47060.1|47077.6|47057.6|9
1647814090000|2022-03-20 22:08:10|47079.2|47059.2|47077.6|47057.6|47079.2|47059.2|47075.7|47055.7|10
1647814100000|2022-03-20 22:08:20|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|6
1647814130000|2022-03-20 22:08:50|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|2
1647814140000|2022-03-20 22:09:00|47058.6|47038.6|47040.1|47020.1|47058.6|47038.6|47040.1|47020.1|5
1647814150000|2022-03-20 22:09:10|47039.2|47019.2|47050.7|47030.7|47050.7|47030.7|47037.4|47017.4|10
1647814160000|2022-03-20 22:09:20|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|0
1647814220000|2022-03-20 22:10:20|47054.2|47034.2|47054.2|47034.2|47054.2|47034.2|47054.2|47034.2|0
1647814230000|2022-03-20 22:10:30|47056.7|47036.7|47057.6|47037.6|47057.6|47037.6|47056.7|47036.7|0
1647814240000|2022-03-20 22:10:40|47059.2|47039.2|47066.7|47046.7|47066.7|47046.7|47059.2|47039.2|1
1647814250000|2022-03-20 22:10:50|47069.8|47049.8|47066.7|47046.7|47069.8|47049.8|47066.7|47046.7|3
1647814270000|2022-03-20 22:11:10|47067.6|47047.6|47070.1|47050.1|47070.1|47050.1|47067.6|47047.6|1
1647814280000|2022-03-20 22:11:20|47067.6|47047.6|47067.6|47047.6|47067.6|47047.6|47067.6|47047.6|0
1647814290000|2022-03-20 22:11:30|47072.6|47052.6|47062.6|47042.6|47072.6|47052.6|47062.6|47042.6|6
1647814330000|2022-03-20 22:12:10|47057|47037|47057|47037|47057|47037|47057|47037|2
1647814340000|2022-03-20 22:12:20|47056.1|47036.1|47062.6|47042.6|47062.6|47042.6|47055.1|47035.1|1
1647814350000|2022-03-20 22:12:30|47064.2|47044.2|47064.2|47044.2|47064.2|47044.2|47064.2|47044.2|0
1647814360000|2022-03-20 22:12:40|47066.7|47046.7|47070.1|47050.1|47070.1|47050.1|47066.7|47046.7|0
1647814430000|2022-03-20 22:13:50|47072.6|47052.6|47072.6|47052.6|47072.6|47052.6|47072.6|47052.6|0
1647814450000|2022-03-20 22:14:10|||||||||2
1647814480000|2022-03-20 22:14:40|47068|47048|47067.6|47047.6|47069.5|47049.5|47067.6|47047.6|2
1647814500000|2022-03-20 22:15:00|47070.1|47050.1|47072.6|47052.6|47072.6|47052.6|47070.1|47050.1|0
1647814510000|2022-03-20 22:15:10|47068.6|47048.6|47067.6|47047.6|47068.6|47048.6|47067.6|47047.6|1
1647814520000|2022-03-20 22:15:20|47072.6|47052.6|47072.6|47052.6|47072.6|47052.6|47072.6|47052.6|1
1647814540000|2022-03-20 22:15:40|47075.1|47055.1|47077.6|47057.6|47077.6|47057.6|47075.1|47055.1|1
1647814560000|2022-03-20 22:16:00|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|1
1647814570000|2022-03-20 22:16:10|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|2
1647814600000|2022-03-20 22:16:40|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|0
1647814640000|2022-03-20 22:17:20|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|0
1647814650000|2022-03-20 22:17:30|47076.1|47056.1|47075.1|47055.1|47076.1|47056.1|47075.1|47055.1|0
1647814660000|2022-03-20 22:17:40|47076.7|47056.7|47087|47067|47087|47067|47076.7|47056.7|3
1647814670000|2022-03-20 22:17:50|47088|47068|47088|47068|47088|47068|47088|47068|0
1647814680000|2022-03-20 22:18:00|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|0
1647814700000|2022-03-20 22:18:20|47091.4|47071.4|47097.6|47077.6|47097.6|47077.6|47091.4|47071.4|1
1647814750000|2022-03-20 22:19:10|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|2
1647814760000|2022-03-20 22:19:20|47102.6|47082.6|47102.6|47082.6|47102.6|47082.6|47102.6|47082.6|1
1647814770000|2022-03-20 22:19:30|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|0
1647814780000|2022-03-20 22:19:40|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|1
1647814800000|2022-03-20 22:20:00|47108.2|47088.2|47109.2|47089.2|47109.2|47089.2|47108.2|47088.2|1
1647814820000|2022-03-20 22:20:20|47110.7|47090.7|47110.7|47090.7|47111.7|47091.7|47110.7|47090.7|0
1647814840000|2022-03-20 22:20:40|||||||||1
1647814880000|2022-03-20 22:21:20|||||||||1
1647814890000|2022-03-20 22:21:30|47112.3|47092.3|47113.2|47093.2|47113.2|47093.2|47112.3|47092.3|0
1647814910000|2022-03-20 22:21:50|||||||||1
1647814920000|2022-03-20 22:22:00|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|1
1647814930000|2022-03-20 22:22:10|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|2
1647814960000|2022-03-20 22:22:40|47105.7|47085.7|47106.7|47086.7|47106.7|47086.7|47105.7|47085.7|1
1647815020000|2022-03-20 22:23:40|47105.1|47085.1|47106.7|47086.7|47106.7|47086.7|47104.2|47084.2|0
1647815040000|2022-03-20 22:24:00|47104.2|47084.2|47105.7|47085.7|47106.7|47086.7|47104.2|47084.2|8
1647815060000|2022-03-20 22:24:20|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|1
1647815080000|2022-03-20 22:24:40|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|0
1647815100000|2022-03-20 22:25:00|||||||||1
1647815110000|2022-03-20 22:25:10|47100.1|47080.1|47099.2|47079.2|47100.1|47080.1|47099.2|47079.2|1
1647815140000|2022-03-20 22:25:40|47098.2|47078.2|47096.7|47076.7|47098.2|47078.2|47096.7|47076.7|1
1647815180000|2022-03-20 22:26:20|||||||||3
1647815190000|2022-03-20 22:26:30|||||||||5
1647815200000|2022-03-20 22:26:40|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|0
1647815210000|2022-03-20 22:26:50|47097.6|47077.6|47096.7|47076.7|47097.6|47077.6|47096.7|47076.7|0
1647815270000|2022-03-20 22:27:50|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|47096.7|47076.7|0
1647815280000|2022-03-20 22:28:00|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|0
1647815300000|2022-03-20 22:28:20|47102.6|47082.6|47106.7|47086.7|47106.7|47086.7|47101.7|47081.7|5
1647815310000|2022-03-20 22:28:30|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|2
1647815330000|2022-03-20 22:28:50|47102.6|47082.6|47101.7|47081.7|47102.6|47082.6|47101.7|47081.7|0
1647815340000|2022-03-20 22:29:00|47105.7|47085.7|47103.2|47083.2|47105.7|47085.7|47103.2|47083.2|7
1647815360000|2022-03-20 22:29:20|||||||||1
1647815380000|2022-03-20 22:29:40|||||||||1
1647815400000|2022-03-20 22:30:00|||||||||2
1647815410000|2022-03-20 22:30:10|47104.8|47084.8|47104.8|47084.8|47104.8|47084.8|47104.8|47084.8|0
1647815420000|2022-03-20 22:30:20|47106.3|47086.3|47107.3|47087.3|47107.3|47087.3|47106.3|47086.3|0
1647815430000|2022-03-20 22:30:30|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|1
1647815450000|2022-03-20 22:30:50|47113.2|47093.2|47121.7|47101.7|47121.7|47101.7|47113.2|47093.2|2
1647815460000|2022-03-20 22:31:00|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|1
1647815470000|2022-03-20 22:31:10|||||||||1
1647815480000|2022-03-20 22:31:20|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|4
1647815490000|2022-03-20 22:31:30|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|0
1647815500000|2022-03-20 22:31:40|||||||||4
1647815520000|2022-03-20 22:32:00|47120.7|47100.7|47127.3|47107.3|47127.3|47107.3|47120.7|47100.7|0
1647815530000|2022-03-20 22:32:10|||||||||2
1647815570000|2022-03-20 22:32:50|47134.2|47114.2|47134.2|47114.2|47134.2|47114.2|47134.2|47114.2|2
1647815670000|2022-03-20 22:34:30|47136.7|47116.7|47134.2|47114.2|47136.7|47116.7|47134.2|47114.2|2
1647815730000|2022-03-20 22:35:30|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|1
1647815740000|2022-03-20 22:35:40|47130.7|47110.7|47130.7|47110.7|47131.7|47111.7|47130.7|47110.7|0
1647815750000|2022-03-20 22:35:50|47130.1|47110.1|47131.7|47111.7|47131.7|47111.7|47129.2|47109.2|0
1647815770000|2022-03-20 22:36:10|47129.2|47109.2|47125.1|47105.1|47129.2|47109.2|47125.1|47105.1|1
1647815810000|2022-03-20 22:36:50|47124.2|47104.2|47124.2|47104.2|47124.2|47104.2|47124.2|47104.2|1
1647815940000|2022-03-20 22:39:00|||||||||1
1647815950000|2022-03-20 22:39:10|47126.7|47106.7|47124.2|47104.2|47126.7|47106.7|47124.2|47104.2|2
1647815970000|2022-03-20 22:39:30|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47124.2|47104.2|0
1647816000000|2022-03-20 22:40:00|47125.7|47105.7|47123.2|47103.2|47125.7|47105.7|47123.2|47103.2|3
1647816060000|2022-03-20 22:41:00|47121.7|47101.7|47116.7|47096.7|47121.7|47101.7|47116.7|47096.7|4
1647816080000|2022-03-20 22:41:20|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|5
1647816120000|2022-03-20 22:42:00|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|2
1647816180000|2022-03-20 22:43:00|||||||||1
1647816190000|2022-03-20 22:43:10|||||||||1
1647816220000|2022-03-20 22:43:40|47110.1|47090.1|47104.2|47084.2|47110.1|47090.1|47102.6|47082.6|2
1647816240000|2022-03-20 22:44:00|47105.7|47085.7|47099.2|47079.2|47105.7|47085.7|47099.2|47079.2|0
1647816250000|2022-03-20 22:44:10|||||||||1
1647816260000|2022-03-20 22:44:20|||||||||2
1647816290000|2022-03-20 22:44:50|47094.2|47074.2|47099.2|47079.2|47099.2|47079.2|47094.2|47074.2|1
1647816370000|2022-03-20 22:46:10|47096.7|47076.7|47094.2|47074.2|47096.7|47076.7|47094.2|47074.2|0
1647816400000|2022-03-20 22:46:40|||||||||1
1647816450000|2022-03-20 22:47:30|||||||||1
1647816460000|2022-03-20 22:47:40|||||||||1
1647816560000|2022-03-20 22:49:20|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1647816570000|2022-03-20 22:49:30|47089.1|47069.1|47094.1|47074.1|47094.1|47074.1|47089.1|47069.1|1
1647816870000|2022-03-20 22:54:30|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|1
1647816890000|2022-03-20 22:54:50|47103.2|47083.2|47104.1|47084.1|47104.1|47084.1|47103.2|47083.2|4
1647816900000|2022-03-20 22:55:00|||||||||2
1647816960000|2022-03-20 22:56:00|||||||||1
1647817010000|2022-03-20 22:56:50|47102.6|47082.6|47101.6|47081.6|47102.6|47082.6|47101.6|47081.6|1
1647817030000|2022-03-20 22:57:10|47103.2|47083.2|47104.1|47084.1|47104.1|47084.1|47103.2|47083.2|0
1647817090000|2022-03-20 22:58:10|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|1
1647817100000|2022-03-20 22:58:20|47109.1|47089.1|47109.1|47089.1|47109.1|47089.1|47109.1|47089.1|2
1647817140000|2022-03-20 22:59:00|||||||||3
1647817160000|2022-03-20 22:59:20|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|0
1647817190000|2022-03-20 22:59:50|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|0
1647817200000|2022-03-20 23:00:00|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|2
1647817210000|2022-03-20 23:00:10|||||||||1
1647817230000|2022-03-20 23:00:30|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|0
1647817250000|2022-03-20 23:00:50|||||||||1
1647817260000|2022-03-20 23:01:00|||||||||2
1647817270000|2022-03-20 23:01:10|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|0
1647817290000|2022-03-20 23:01:30|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|1
1647817310000|2022-03-20 23:01:50|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|0
1647817320000|2022-03-20 23:02:00|47099.1|47079.1|47101.6|47081.6|47101.6|47081.6|47099.1|47079.1|0
1647817340000|2022-03-20 23:02:20|47104.1|47084.1|47109.1|47089.1|47109.1|47089.1|47104.1|47084.1|1
1647817360000|2022-03-20 23:02:40|47106.6|47086.6|47109.1|47089.1|47109.1|47089.1|47106.6|47086.6|1
1647817370000|2022-03-20 23:02:50|47106.6|47086.6|47110.7|47090.7|47110.7|47090.7|47106.6|47086.6|1
1647817380000|2022-03-20 23:03:00|47111.6|47091.6|47109.1|47089.1|47111.6|47091.6|47109.1|47089.1|1
1647817410000|2022-03-20 23:03:30|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|0
1647817430000|2022-03-20 23:03:50|||||||||1
1647817460000|2022-03-20 23:04:20|47110.1|47090.1|47111.6|47091.6|47111.6|47091.6|47109.1|47089.1|1
1647817470000|2022-03-20 23:04:30|47110.1|47090.1|47109.1|47089.1|47111.6|47091.6|47109.1|47089.1|0
1647817480000|2022-03-20 23:04:40|47102.6|47082.6|47097|47077|47102.6|47082.6|47097|47077|4
1647817510000|2022-03-20 23:05:10|47096.6|47076.6|47098.2|47078.2|47098.2|47078.2|47096.6|47076.6|0
1647817550000|2022-03-20 23:05:50|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|47104.1|47084.1|1
1647817560000|2022-03-20 23:06:00|47101|47081|47101|47081|47101|47081|47101|47081|2
1647817580000|2022-03-20 23:06:20|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647817590000|2022-03-20 23:06:30|47100.1|47080.1|47096.6|47076.6|47100.1|47080.1|47096.6|47076.6|1
1647817610000|2022-03-20 23:06:50|||||||||1
1647817630000|2022-03-20 23:07:10|47098.2|47078.2|47101.6|47081.6|47101.6|47081.6|47098.2|47078.2|0
1647817660000|2022-03-20 23:07:40|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|1
1647817680000|2022-03-20 23:08:00|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647817690000|2022-03-20 23:08:10|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|47099.1|47079.1|0
1647817710000|2022-03-20 23:08:30|47098.2|47078.2|47101.6|47081.6|47101.6|47081.6|47096.6|47076.6|1
1647817740000|2022-03-20 23:09:00|47099.1|47079.1|47092.6|47072.6|47101.6|47081.6|47092.6|47072.6|3
1647817750000|2022-03-20 23:09:10|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|0
1647817760000|2022-03-20 23:09:20|47089.1|47069.1|47086.6|47066.6|47089.1|47069.1|47086.6|47066.6|3
1647817770000|2022-03-20 23:09:30|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|2
1647817800000|2022-03-20 23:10:00|47086.6|47066.6|47080.1|47060.1|47086.6|47066.6|47080.1|47060.1|6
1647817810000|2022-03-20 23:10:10|||||||||4
1647817820000|2022-03-20 23:10:20|47077.6|47057.6|47074.1|47054.1|47077.6|47057.6|47074.1|47054.1|2
1647817830000|2022-03-20 23:10:30|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|6
1647817840000|2022-03-20 23:10:40|47079.1|47059.1|47074.1|47054.1|47079.1|47059.1|47074.1|47054.1|6
1647817850000|2022-03-20 23:10:50|||||||||10
1647817860000|2022-03-20 23:11:00|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|5
1647817870000|2022-03-20 23:11:10|||||||||4
1647817880000|2022-03-20 23:11:20|||||||||10
1647817890000|2022-03-20 23:11:30|47070.1|47050.1|47072.2|47052.2|47072.2|47052.2|47069.1|47049.1|5
1647817900000|2022-03-20 23:11:40|47073.2|47053.2|47071.6|47051.6|47073.2|47053.2|47071.6|47051.6|10
1647817910000|2022-03-20 23:11:50|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|4
1647817920000|2022-03-20 23:12:00|47067.6|47047.6|47066.6|47046.6|47067.6|47047.6|47066.6|47046.6|9
1647817930000|2022-03-20 23:12:10|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|9
1647817940000|2022-03-20 23:12:20|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|9
1647817950000|2022-03-20 23:12:30|||||||||8
1647817960000|2022-03-20 23:12:40|||||||||9
1647817990000|2022-03-20 23:13:10|47059.1|47039.1|47061.6|47041.6|47061.6|47041.6|47059.1|47039.1|0
1647818000000|2022-03-20 23:13:20|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|0
1647818030000|2022-03-20 23:13:50|||||||||1
1647818040000|2022-03-20 23:14:00|||||||||1
1647818050000|2022-03-20 23:14:10|47067.6|47047.6|47067.6|47047.6|47071.6|47051.6|47067.6|47047.6|0
1647818060000|2022-03-20 23:14:20|47066.6|47046.6|47062.6|47042.6|47066.6|47046.6|47062.6|47042.6|3
1647818100000|2022-03-20 23:15:00|47061.6|47041.6|47069.1|47049.1|47069.1|47049.1|47061.6|47041.6|2
1647818110000|2022-03-20 23:15:10|47070.7|47050.7|47071.6|47051.6|47072.2|47052.2|47070.7|47050.7|5
1647818120000|2022-03-20 23:15:20|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|1
1647818160000|2022-03-20 23:16:00|47079.1|47059.1|47081.6|47061.6|47081.6|47061.6|47079.1|47059.1|1
1647818170000|2022-03-20 23:16:10|47080.1|47060.1|47076.6|47056.6|47080.1|47060.1|47076.6|47056.6|0
1647818190000|2022-03-20 23:16:30|47075.7|47055.7|47074.1|47054.1|47075.7|47055.7|47074.1|47054.1|0
1647818210000|2022-03-20 23:16:50|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1647818220000|2022-03-20 23:17:00|47069.1|47049.1|47068.2|47048.2|47069.1|47049.1|47066.6|47046.6|1
1647818230000|2022-03-20 23:17:10|47069.1|47049.1|47066.6|47046.6|47069.1|47049.1|47066.6|47046.6|0
1647818240000|2022-03-20 23:17:20|47064.1|47044.1|47061.6|47041.6|47064.1|47044.1|47061.6|47041.6|2
1647818260000|2022-03-20 23:17:40|47060.1|47040.1|47061.6|47041.6|47061.6|47041.6|47059.1|47039.1|0
1647818270000|2022-03-20 23:17:50|47060.7|47040.7|47061.6|47041.6|47061.6|47041.6|47059.1|47039.1|0
1647818280000|2022-03-20 23:18:00|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|0
1647818310000|2022-03-20 23:18:30|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1647818330000|2022-03-20 23:18:50|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|0
1647818350000|2022-03-20 23:19:10|47078.2|47058.2|47079.1|47059.1|47079.1|47059.1|47076.6|47056.6|0
1647818360000|2022-03-20 23:19:20|47076.6|47056.6|47076.6|47056.6|47079.1|47059.1|47076.6|47056.6|1
1647818390000|2022-03-20 23:19:50|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|0
1647818400000|2022-03-20 23:20:00|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|3
1647818410000|2022-03-20 23:20:10|47075.7|47055.7|47078.2|47058.2|47078.2|47058.2|47075.7|47055.7|0
1647818450000|2022-03-20 23:20:50|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|1
1647818460000|2022-03-20 23:21:00|47075.1|47055.1|47075.1|47055.1|47077.6|47057.6|47075.1|47055.1|2
1647818470000|2022-03-20 23:21:10|47073.5|47053.5|47074.1|47054.1|47074.1|47054.1|47073.5|47053.5|2
1647818480000|2022-03-20 23:21:20|47075.7|47055.7|47076.6|47056.6|47076.6|47056.6|47074.1|47054.1|1
1647818490000|2022-03-20 23:21:30|47080.7|47060.7|47081.6|47061.6|47081.6|47061.6|47080.7|47060.7|0
1647818550000|2022-03-20 23:22:30|47080.1|47060.1|47079.1|47059.1|47080.1|47060.1|47079.1|47059.1|0
1647818560000|2022-03-20 23:22:40|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|0
1647818570000|2022-03-20 23:22:50|47074.1|47054.1|47076.6|47056.6|47076.6|47056.6|47074.1|47054.1|0
1647818610000|2022-03-20 23:23:30|47079.1|47059.1|47079.1|47059.1|47079.1|47059.1|47079.1|47059.1|2
1647818620000|2022-03-20 23:23:40|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|47076.6|47056.6|5
1647818640000|2022-03-20 23:24:00|47080.1|47060.1|47077.6|47057.6|47080.1|47060.1|47077.6|47057.6|1
1647818710000|2022-03-20 23:25:10|47079.1|47059.1|47081.6|47061.6|47081.6|47061.6|47079.1|47059.1|0
1647818720000|2022-03-20 23:25:20|47080.1|47060.1|47079.1|47059.1|47080.7|47060.7|47079.1|47059.1|0
1647818730000|2022-03-20 23:25:30|47077.6|47057.6|47076.6|47056.6|47077.6|47057.6|47074.1|47054.1|0
1647818740000|2022-03-20 23:25:40|||||||||1
1647818750000|2022-03-20 23:25:50|47078.2|47058.2|47079.1|47059.1|47079.1|47059.1|47078.2|47058.2|0
1647818770000|2022-03-20 23:26:10|||||||||1
1647818810000|2022-03-20 23:26:50|47080.7|47060.7|47089.1|47069.1|47089.1|47069.1|47080.7|47060.7|1
1647818830000|2022-03-20 23:27:10|47090.7|47070.7|47091.6|47071.6|47091.6|47071.6|47090.7|47070.7|0
1647818870000|2022-03-20 23:27:50|47093.2|47073.2|47094.1|47074.1|47094.1|47074.1|47093.2|47073.2|2
1647818890000|2022-03-20 23:28:10|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|0
1647818900000|2022-03-20 23:28:20|47095.7|47075.7|47094.1|47074.1|47095.7|47075.7|47094.1|47074.1|0
1647818910000|2022-03-20 23:28:30|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|0
1647818940000|2022-03-20 23:29:00|||||||||5
1647818950000|2022-03-20 23:29:10|||||||||5
1647818980000|2022-03-20 23:29:40|47095.1|47075.1|47094.1|47074.1|47095.1|47075.1|47094.1|47074.1|0
1647818990000|2022-03-20 23:29:50|47095.7|47075.7|47094.1|47074.1|47096.6|47076.6|47094.1|47074.1|0
1647819000000|2022-03-20 23:30:00|47095.7|47075.7|47091.6|47071.6|47096.6|47076.6|47091.6|47071.6|0
1647819020000|2022-03-20 23:30:20|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|0
1647819040000|2022-03-20 23:30:40|47090.7|47070.7|47091.6|47071.6|47091.6|47071.6|47090.7|47070.7|0
1647819050000|2022-03-20 23:30:50|47090.7|47070.7|47089.1|47069.1|47090.7|47070.7|47089.1|47069.1|0
1647819060000|2022-03-20 23:31:00|47087.6|47067.6|47088.2|47068.2|47088.2|47068.2|47084.1|47064.1|2
1647819070000|2022-03-20 23:31:10|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|0
1647819080000|2022-03-20 23:31:20|47085.1|47065.1|47084.1|47064.1|47085.1|47065.1|47083.5|47063.5|2
1647819100000|2022-03-20 23:31:40|47085.1|47065.1|47089.1|47069.1|47089.1|47069.1|47084.1|47064.1|0
1647819110000|2022-03-20 23:31:50|47086.6|47066.6|47086.6|47066.6|47086.6|47066.6|47086.6|47066.6|0
1647819130000|2022-03-20 23:32:10|||||||||1
1647819140000|2022-03-20 23:32:20|47085.1|47065.1|47087.6|47067.6|47087.6|47067.6|47085.1|47065.1|0
1647819150000|2022-03-20 23:32:30|47086|47066|47087.6|47067.6|47087.6|47067.6|47086|47066|1
1647819160000|2022-03-20 23:32:40|47086.6|47066.6|47089.1|47069.1|47089.1|47069.1|47086.6|47066.6|1
1647819240000|2022-03-20 23:34:00|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|1
1647819270000|2022-03-20 23:34:30|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|1
1647819280000|2022-03-20 23:34:40|47090.1|47070.1|47091.6|47071.6|47091.6|47071.6|47090.1|47070.1|0
1647819290000|2022-03-20 23:34:50|47089.1|47069.1|47090.7|47070.7|47090.7|47070.7|47089.1|47069.1|0
1647819300000|2022-03-20 23:35:00|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|0
1647819320000|2022-03-20 23:35:20|47093.2|47073.2|47096.6|47076.6|47096.6|47076.6|47093.2|47073.2|0
1647819360000|2022-03-20 23:36:00|47092.6|47072.6|47094.1|47074.1|47094.1|47074.1|47092.6|47072.6|0
1647819380000|2022-03-20 23:36:20|47095.7|47075.7|47096.6|47076.6|47096.6|47076.6|47095.7|47075.7|0
1647819390000|2022-03-20 23:36:30|47098.2|47078.2|47099.1|47079.1|47099.1|47079.1|47098.2|47078.2|0
1647819400000|2022-03-20 23:36:40|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|47096.6|47076.6|0
1647819410000|2022-03-20 23:36:50|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647819420000|2022-03-20 23:37:00|47096.6|47076.6|47099.1|47079.1|47101.6|47081.6|47096.6|47076.6|0
1647819430000|2022-03-20 23:37:10|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647819440000|2022-03-20 23:37:20|47103.2|47083.2|47101.6|47081.6|47103.2|47083.2|47101.6|47081.6|0
1647819500000|2022-03-20 23:38:20|47103.2|47083.2|47104.1|47084.1|47104.1|47084.1|47103.2|47083.2|0
1647819510000|2022-03-20 23:38:30|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647819520000|2022-03-20 23:38:40|47103.2|47083.2|47104.1|47084.1|47104.1|47084.1|47103.2|47083.2|0
1647819530000|2022-03-20 23:38:50|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|0
1647819560000|2022-03-20 23:39:20|47103.2|47083.2|47104.1|47084.1|47104.1|47084.1|47103.2|47083.2|0
1647819580000|2022-03-20 23:39:40|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|0
1647819600000|2022-03-20 23:40:00|||||||||1
1647819610000|2022-03-20 23:40:10|47096.6|47076.6|47099.1|47079.1|47099.1|47079.1|47095.1|47075.1|16
1647819630000|2022-03-20 23:40:30|||||||||3
1647819640000|2022-03-20 23:40:40|47097.6|47077.6|47096.6|47076.6|47097.6|47077.6|47096.6|47076.6|0
1647819660000|2022-03-20 23:41:00|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1647819680000|2022-03-20 23:41:20|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|0
1647819690000|2022-03-20 23:41:30|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1647819700000|2022-03-20 23:41:40|47095.7|47075.7|47096.6|47076.6|47096.6|47076.6|47095.7|47075.7|0
1647819710000|2022-03-20 23:41:50|47100.7|47080.7|47104.1|47084.1|47104.1|47084.1|47100.7|47080.7|1
1647819720000|2022-03-20 23:42:00|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|0
1647819730000|2022-03-20 23:42:10|47104.1|47084.1|47106.6|47086.6|47106.6|47086.6|47104.1|47084.1|0
1647819740000|2022-03-20 23:42:20|47108.2|47088.2|47106.6|47086.6|47111.6|47091.6|47106.6|47086.6|0
1647819770000|2022-03-20 23:42:50|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|0
1647819780000|2022-03-20 23:43:00|47111.6|47091.6|47109.1|47089.1|47111.6|47091.6|47109.1|47089.1|1
1647819790000|2022-03-20 23:43:10|47110.7|47090.7|47114.1|47094.1|47114.1|47094.1|47110.7|47090.7|0
1647819800000|2022-03-20 23:43:20|47112.6|47092.6|47114.1|47094.1|47114.1|47094.1|47111.6|47091.6|1
1647819810000|2022-03-20 23:43:30|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|1
1647819820000|2022-03-20 23:43:40|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|0
1647819840000|2022-03-20 23:44:00|47114.1|47094.1|47110.1|47090.1|47114.1|47094.1|47110.1|47090.1|3
1647819850000|2022-03-20 23:44:10|47111.6|47091.6|47114.1|47094.1|47114.1|47094.1|47111.6|47091.6|13
1647819860000|2022-03-20 23:44:20|47115.7|47095.7|47116.6|47096.6|47116.6|47096.6|47115.7|47095.7|0
1647819870000|2022-03-20 23:44:30|47114.1|47094.1|47111.6|47091.6|47116.6|47096.6|47111.6|47091.6|1
1647819880000|2022-03-20 23:44:40|47113.2|47093.2|47109.1|47089.1|47113.2|47093.2|47109.1|47089.1|1
1647819890000|2022-03-20 23:44:50|47110.1|47090.1|47109.1|47089.1|47110.1|47090.1|47108.5|47088.5|1
1647819900000|2022-03-20 23:45:00|47106|47086|47105.1|47085.1|47106|47086|47105.1|47085.1|1
1647819920000|2022-03-20 23:45:20|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|0
1647819950000|2022-03-20 23:45:50|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|2
1647819980000|2022-03-20 23:46:20|47097.6|47077.6|47097.6|47077.6|47097.6|47077.6|47097.6|47077.6|0
1647819990000|2022-03-20 23:46:30|47100.1|47080.1|47096.6|47076.6|47100.1|47080.1|47096.6|47076.6|0
1647820010000|2022-03-20 23:46:50|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|1
1647820020000|2022-03-20 23:47:00|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1647820030000|2022-03-20 23:47:10|47092.6|47072.6|47091.6|47071.6|47092.6|47072.6|47091.6|47071.6|3
1647820050000|2022-03-20 23:47:30|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1647820060000|2022-03-20 23:47:40|47091.6|47071.6|47094.1|47074.1|47094.1|47074.1|47091.6|47071.6|0
1647820070000|2022-03-20 23:47:50|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|2
1647820080000|2022-03-20 23:48:00|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|47089.1|47069.1|0
1647820090000|2022-03-20 23:48:10|||||||||3
1647820100000|2022-03-20 23:48:20|47090.1|47070.1|47090.1|47070.1|47090.1|47070.1|47090.1|47070.1|1
1647820110000|2022-03-20 23:48:30|47089.1|47069.1|47087.6|47067.6|47089.1|47069.1|47087.6|47067.6|0
1647820120000|2022-03-20 23:48:40|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|0
1647820170000|2022-03-20 23:49:30|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|2
1647820190000|2022-03-20 23:49:50|47079.1|47059.1|47080.1|47060.1|47080.1|47060.1|47079.1|47059.1|1
1647820200000|2022-03-20 23:50:00|47078.5|47058.5|47080.1|47060.1|47080.1|47060.1|47078.5|47058.5|0
1647820240000|2022-03-20 23:50:40|47078.5|47058.5|47077.6|47057.6|47078.5|47058.5|47077.6|47057.6|0
1647820260000|2022-03-20 23:51:00|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|0
1647820300000|2022-03-20 23:51:40|47076.6|47056.6|47079.1|47059.1|47079.1|47059.1|47076.6|47056.6|0
1647820310000|2022-03-20 23:51:50|47077.6|47057.6|47076.6|47056.6|47079.1|47059.1|47076.6|47056.6|1
1647820330000|2022-03-20 23:52:10|47075.7|47055.7|47071|47051|47075.7|47055.7|47071|47051|7
1647820340000|2022-03-20 23:52:20|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|1
1647820350000|2022-03-20 23:52:30|||||||||3
1647820360000|2022-03-20 23:52:40|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|0
1647820370000|2022-03-20 23:52:50|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|10
1647820380000|2022-03-20 23:53:00|47064.1|47044.1|47066.6|47046.6|47066.6|47046.6|47064.1|47044.1|3
1647820410000|2022-03-20 23:53:30|47065.1|47045.1|47064.1|47044.1|47066.6|47046.6|47064.1|47044.1|1
1647820430000|2022-03-20 23:53:50|47065.7|47045.7|47066.6|47046.6|47066.6|47046.6|47065.7|47045.7|0
1647820600000|2022-03-20 23:56:40|47070.7|47050.7|47070.7|47050.7|47072.2|47052.2|47070.7|47050.7|3
1647820620000|2022-03-20 23:57:00|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|0
1647820660000|2022-03-20 23:57:40|47067.6|47047.6|47059.1|47039.1|47067.6|47047.6|47059.1|47039.1|2
1647820670000|2022-03-20 23:57:50|47057.6|47037.6|47056.6|47036.6|47059.1|47039.1|47056.6|47036.6|1
1647820680000|2022-03-20 23:58:00|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|2
1647820690000|2022-03-20 23:58:10|||||||||2
1647820710000|2022-03-20 23:58:30|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|0
1647820720000|2022-03-20 23:58:40|47057.2|47037.2|47058.2|47038.2|47058.2|47038.2|47057.2|47037.2|0
1647820730000|2022-03-20 23:58:50|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|2
1647820740000|2022-03-20 23:59:00|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|0
1647820770000|2022-03-20 23:59:30|47064.7|47044.7|47066.6|47046.6|47066.6|47046.6|47064.7|47044.7|0
1647820800000|2022-03-21 00:00:00|47069.1|47049.1|47079.1|47059.1|47080.7|47060.7|47069.1|47049.1|2
1647820810000|2022-03-21 00:00:10|47080.7|47060.7|47081.6|47061.6|47081.6|47061.6|47080.7|47060.7|0
1647820820000|2022-03-21 00:00:20|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|0
1647820830000|2022-03-21 00:00:30|47082.6|47062.6|47076.6|47056.6|47084.1|47064.1|47076.6|47056.6|1
1647820850000|2022-03-21 00:00:50|47081.6|47061.6|47076.6|47056.6|47081.6|47061.6|47076.6|47056.6|1
1647820860000|2022-03-21 00:01:00|47075.1|47055.1|47069.1|47049.1|47075.1|47055.1|47069.1|47049.1|0
1647820870000|2022-03-21 00:01:10|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|2
1647820910000|2022-03-21 00:01:50|47065.1|47045.1|47064.1|47044.1|47065.1|47045.1|47061.6|47041.6|0
1647820920000|2022-03-21 00:02:00|47062.6|47042.6|47064.1|47044.1|47064.1|47044.1|47061.6|47041.6|1
1647820950000|2022-03-21 00:02:30|47066.6|47046.6|47074.1|47054.1|47074.1|47054.1|47066.6|47046.6|1
1647820970000|2022-03-21 00:02:50|47075.7|47055.7|47083.2|47063.2|47083.2|47063.2|47075.7|47055.7|1
1647820980000|2022-03-21 00:03:00|||||||||2
1647820990000|2022-03-21 00:03:10|||||||||1
1647821010000|2022-03-21 00:03:30|47081.6|47061.6|47079.1|47059.1|47081.6|47061.6|47079.1|47059.1|1
1647821020000|2022-03-21 00:03:40|47077.6|47057.6|47079.1|47059.1|47079.1|47059.1|47077.6|47057.6|0
1647821040000|2022-03-21 00:04:00|47077.6|47057.6|47083.5|47063.5|47085.1|47065.1|47077.6|47057.6|3
1647821050000|2022-03-21 00:04:10|47085.1|47065.1|47090.1|47070.1|47090.1|47070.1|47085.1|47065.1|0
1647821060000|2022-03-21 00:04:20|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|0
1647821070000|2022-03-21 00:04:30|47086|47066|47086|47066|47086|47066|47086|47066|0
1647821080000|2022-03-21 00:04:40|47085.1|47065.1|47087.6|47067.6|47087.6|47067.6|47085.1|47065.1|0
1647821100000|2022-03-21 00:05:00|47090.1|47070.1|47087.6|47067.6|47090.1|47070.1|47087.6|47067.6|0
1647821110000|2022-03-21 00:05:10|47085.1|47065.1|47085.1|47065.1|47085.1|47065.1|47085.1|47065.1|1
1647821120000|2022-03-21 00:05:20|47086|47066|47085.1|47065.1|47086|47066|47085.1|47065.1|0
1647821140000|2022-03-21 00:05:40|47085|47065|47085|47065|47085|47065|47085|47065|0
1647821150000|2022-03-21 00:05:50|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|1
1647821160000|2022-03-21 00:06:00|47090|47070|47090|47070|47090|47070|47090|47070|0
1647821200000|2022-03-21 00:06:40|||||||||1
1647821210000|2022-03-21 00:06:50|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|0
1647821220000|2022-03-21 00:07:00|47085|47065|47085|47065|47085|47065|47081.6|47061.6|3
1647821230000|2022-03-21 00:07:10|47083.5|47063.5|47082.5|47062.5|47083.5|47063.5|47082.5|47062.5|0
1647821240000|2022-03-21 00:07:20|47084.1|47064.1|47085|47065|47085|47065|47082.5|47062.5|0
1647821270000|2022-03-21 00:07:50|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47080|47060|2
1647821290000|2022-03-21 00:08:10|47081|47061|47080|47060|47081|47061|47080|47060|0
1647821300000|2022-03-21 00:08:20|47082.5|47062.5|47085|47065|47085|47065|47082.5|47062.5|0
1647821310000|2022-03-21 00:08:30|47086.6|47066.6|47090|47070|47090|47070|47086.6|47066.6|4
1647821320000|2022-03-21 00:08:40|47094.1|47074.1|47095|47075|47095|47075|47094.1|47074.1|0
1647821340000|2022-03-21 00:09:00|47096|47076|47096|47076|47096|47076|47096|47076|1
1647821350000|2022-03-21 00:09:10|47095|47075|47097.5|47077.5|47097.5|47077.5|47095|47075|2
1647821360000|2022-03-21 00:09:20|47095|47075|47096.6|47076.6|47096.6|47076.6|47095|47075|0
1647821370000|2022-03-21 00:09:30|47097.5|47077.5|47095|47075|47097.5|47077.5|47095|47075|0
1647821380000|2022-03-21 00:09:40|47094.1|47074.1|47092.5|47072.5|47094.1|47074.1|47092.5|47072.5|0
1647821420000|2022-03-21 00:10:20|47094.1|47074.1|47097.5|47077.5|47097.5|47077.5|47092.5|47072.5|0
1647821430000|2022-03-21 00:10:30|47095|47075|47095|47075|47095|47075|47095|47075|1
1647821440000|2022-03-21 00:10:40|47071|47051|47072.5|47052.5|47072.5|47052.5|47071|47051|3
1647821460000|2022-03-21 00:11:00|47074.1|47054.1|47075|47055|47075|47055|47074.1|47054.1|1
1647821470000|2022-03-21 00:11:10|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|3
1647821480000|2022-03-21 00:11:20|47071|47051|47070|47050|47071|47051|47070|47050|1
1647821520000|2022-03-21 00:12:00|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|0
1647821550000|2022-03-21 00:12:30|47070|47050|47070|47050|47070|47050|47070|47050|0
1647821570000|2022-03-21 00:12:50|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|1
1647821580000|2022-03-21 00:13:00|47075|47055|47075|47055|47075|47055|47075|47055|0
1647821620000|2022-03-21 00:13:40|47076.6|47056.6|47077.5|47057.5|47077.5|47057.5|47076.6|47056.6|0
1647821630000|2022-03-21 00:13:50|47080|47060|47080|47060|47080|47060|47080|47060|2
1647821650000|2022-03-21 00:14:10|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|4
1647821670000|2022-03-21 00:14:30|47085|47065|47087.5|47067.5|47087.5|47067.5|47085|47065|3
1647821680000|2022-03-21 00:14:40|47090|47070|47090|47070|47090|47070|47090|47070|0
1647821690000|2022-03-21 00:14:50|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|1
1647821700000|2022-03-21 00:15:00|47089.1|47069.1|47099.1|47079.1|47099.1|47079.1|47087.5|47067.5|4
1647821710000|2022-03-21 00:15:10|47095|47075|47095|47075|47095|47075|47095|47075|1
1647821720000|2022-03-21 00:15:20|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|0
1647821760000|2022-03-21 00:16:00|47091|47071|47092.5|47072.5|47092.5|47072.5|47090|47070|0
1647821770000|2022-03-21 00:16:10|47090|47070|47090|47070|47090|47070|47090|47070|1
1647821780000|2022-03-21 00:16:20|47092.5|47072.5|47087.5|47067.5|47092.5|47072.5|47087.5|47067.5|0
1647821790000|2022-03-21 00:16:30|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|0
1647821800000|2022-03-21 00:16:40|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|0
1647821810000|2022-03-21 00:16:50|47085|47065|47085|47065|47085|47065|47085|47065|1
1647821820000|2022-03-21 00:17:00|||||||||1
1647821870000|2022-03-21 00:17:50|47086|47066|47086|47066|47086|47066|47086|47066|0
1647821880000|2022-03-21 00:18:00|47087.5|47067.5|47086.6|47066.6|47089.1|47069.1|47086.6|47066.6|0
1647821900000|2022-03-21 00:18:20|47088.1|47068.1|47087.5|47067.5|47088.1|47068.1|47087.5|47067.5|0
1647821910000|2022-03-21 00:18:30|47086.6|47066.6|47085|47065|47086.6|47066.6|47085|47065|1
1647821930000|2022-03-21 00:18:50|47087.5|47067.5|47085|47065|47087.5|47067.5|47085|47065|1
1647821950000|2022-03-21 00:19:10|||||||||4
1647821980000|2022-03-21 00:19:40|47083.5|47063.5|47085|47065|47085|47065|47082.5|47062.5|0
1647821990000|2022-03-21 00:19:50|||||||||1
1647822060000|2022-03-21 00:21:00|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|1
1647822090000|2022-03-21 00:21:30|47081|47061|47080|47060|47081|47061|47080|47060|0
1647822110000|2022-03-21 00:21:50|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|0
1647822120000|2022-03-21 00:22:00|47080|47060|47080|47060|47080|47060|47080|47060|0
1647822150000|2022-03-21 00:22:30|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|0
1647822170000|2022-03-21 00:22:50|47085|47065|47085|47065|47085|47065|47085|47065|0
1647822180000|2022-03-21 00:23:00|47086.6|47066.6|47087.5|47067.5|47087.5|47067.5|47086.6|47066.6|1
1647822190000|2022-03-21 00:23:10|47090|47070|47092.5|47072.5|47092.5|47072.5|47090|47070|0
1647822200000|2022-03-21 00:23:20|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|1
1647822220000|2022-03-21 00:23:40|47092.5|47072.5|47091|47071|47092.5|47072.5|47091|47071|0
1647822230000|2022-03-21 00:23:50|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|1
1647822240000|2022-03-21 00:24:00|47101.6|47081.6|47104.1|47084.1|47104.1|47084.1|47101.6|47081.6|1
1647822250000|2022-03-21 00:24:10|47105|47085|47105|47085|47105|47085|47105|47085|2
1647822300000|2022-03-21 00:25:00|47102.5|47082.5|47102.5|47082.5|47102.5|47082.5|47102.5|47082.5|1
1647822310000|2022-03-21 00:25:10|47105|47085|47105|47085|47105|47085|47105|47085|0
1647822400000|2022-03-21 00:26:40|47107.5|47087.5|47110|47090|47110|47090|47107.5|47087.5|1
1647822410000|2022-03-21 00:26:50|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|1
1647822420000|2022-03-21 00:27:00|47112.5|47092.5|47115|47095|47115|47095|47112.5|47092.5|0
1647822440000|2022-03-21 00:27:20|47114.1|47094.1|47114.1|47094.1|47114.1|47094.1|47114.1|47094.1|2
1647822470000|2022-03-21 00:27:50|47112.5|47092.5|47114.1|47094.1|47114.1|47094.1|47111.6|47091.6|0
1647822490000|2022-03-21 00:28:10|47115|47095|47115|47095|47115|47095|47115|47095|0
1647822500000|2022-03-21 00:28:20|||||||||2
1647822510000|2022-03-21 00:28:30|47114.1|47094.1|47114.1|47094.1|47114.1|47094.1|47114.1|47094.1|1
1647822530000|2022-03-21 00:28:50|47115.6|47095.6|47116.6|47096.6|47116.6|47096.6|47115.6|47095.6|0
1647822550000|2022-03-21 00:29:10|47115|47095|47114.1|47094.1|47115|47095|47114.1|47094.1|0
1647822590000|2022-03-21 00:29:50|47115.6|47095.6|47114.1|47094.1|47116.6|47096.6|47114.1|47094.1|0
1647822630000|2022-03-21 00:30:30|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|47110|47090|4
1647822640000|2022-03-21 00:30:40|47109.1|47089.1|47110.6|47090.6|47111.6|47091.6|47109.1|47089.1|5
1647822650000|2022-03-21 00:30:50|47111.6|47091.6|47111.6|47091.6|47111.6|47091.6|47109.1|47089.1|2
1647822660000|2022-03-21 00:31:00|47109.1|47089.1|47110.6|47090.6|47110.6|47090.6|47109.1|47089.1|1
1647822670000|2022-03-21 00:31:10|47111.6|47091.6|47114.1|47094.1|47114.1|47094.1|47111.6|47091.6|0
1647822710000|2022-03-21 00:31:50|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|47118.1|47098.1|1
1647822730000|2022-03-21 00:32:10|47121.2|47101.2|47124.1|47104.1|47124.1|47104.1|47121.2|47101.2|6
1647822740000|2022-03-21 00:32:20|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|1
1647822750000|2022-03-21 00:32:30|47130.6|47110.6|47131.6|47111.6|47131.6|47111.6|47130.6|47110.6|0
1647822760000|2022-03-21 00:32:40|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|0
1647822790000|2022-03-21 00:33:10|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|7
1647822810000|2022-03-21 00:33:30|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47131.6|47111.6|2
1647822820000|2022-03-21 00:33:40|47147.2|47127.2|47153.1|47133.1|47153.1|47133.1|47147.2|47127.2|4
1647822830000|2022-03-21 00:33:50|47154.1|47134.1|47153.1|47133.1|47154.1|47134.1|47151.6|47131.6|1
1647822850000|2022-03-21 00:34:10|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|1
1647822870000|2022-03-21 00:34:30|47146.6|47126.6|47144.1|47124.1|47148.1|47128.1|47144.1|47124.1|0
1647822880000|2022-03-21 00:34:40|47145|47125|47144.1|47124.1|47145|47125|47144.1|47124.1|5
1647822890000|2022-03-21 00:34:50|47146.6|47126.6|47146.6|47126.6|47149.1|47129.1|47146.6|47126.6|1
1647822900000|2022-03-21 00:35:00|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|0
1647822910000|2022-03-21 00:35:10|47141.6|47121.6|47144.1|47124.1|47144.1|47124.1|47141.6|47121.6|3
1647822920000|2022-03-21 00:35:20|47145.6|47125.6|47147.5|47127.5|47147.5|47127.5|47144.1|47124.1|2
1647822930000|2022-03-21 00:35:30|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|0
1647822950000|2022-03-21 00:35:50|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|1
1647822960000|2022-03-21 00:36:00|47145|47125|47149.1|47129.1|47149.1|47129.1|47144.1|47124.1|1
1647822970000|2022-03-21 00:36:10|47148.1|47128.1|47148.1|47128.1|47149.1|47129.1|47146.6|47126.6|0
1647822980000|2022-03-21 00:36:20|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|3
1647823010000|2022-03-21 00:36:50|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|3
1647823020000|2022-03-21 00:37:00|47152.2|47132.2|47153.1|47133.1|47153.1|47133.1|47152.2|47132.2|0
1647823060000|2022-03-21 00:37:40|47155.6|47135.6|47153.1|47133.1|47155.6|47135.6|47153.1|47133.1|2
1647823080000|2022-03-21 00:38:00|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|1
1647823110000|2022-03-21 00:38:30|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|0
1647823130000|2022-03-21 00:38:50|||||||||5
1647823170000|2022-03-21 00:39:30|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|0
1647823180000|2022-03-21 00:39:40|||||||||2
1647823190000|2022-03-21 00:39:50|47145.6|47125.6|47139.1|47119.1|47145.6|47125.6|47139.1|47119.1|3
1647823200000|2022-03-21 00:40:00|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|0
1647823230000|2022-03-21 00:40:30|47134.1|47114.1|47124.1|47104.1|47134.1|47114.1|47124.1|47104.1|1
1647823260000|2022-03-21 00:41:00|47129.1|47109.1|47127.5|47107.5|47129.1|47109.1|47127.5|47107.5|0
1647823270000|2022-03-21 00:41:10|47126.6|47106.6|47129.1|47109.1|47129.1|47109.1|47126.6|47106.6|0
1647823280000|2022-03-21 00:41:20|47127.5|47107.5|47126.6|47106.6|47127.5|47107.5|47126.6|47106.6|0
1647823310000|2022-03-21 00:41:50|47125|47105|47129.1|47109.1|47129.1|47109.1|47124.1|47104.1|0
1647823320000|2022-03-21 00:42:00|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|0
1647823340000|2022-03-21 00:42:20|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|0
1647823380000|2022-03-21 00:43:00|47131.6|47111.6|47131.6|47111.6|47136.6|47116.6|47131.6|47111.6|2
1647823390000|2022-03-21 00:43:10|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|1
1647823410000|2022-03-21 00:43:30|47131.6|47111.6|47133.1|47113.1|47133.1|47113.1|47131.6|47111.6|0
1647823420000|2022-03-21 00:43:40|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|0
1647823450000|2022-03-21 00:44:10|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|0
1647823500000|2022-03-21 00:45:00|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|1
1647823510000|2022-03-21 00:45:10|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|0
1647823520000|2022-03-21 00:45:20|47141.6|47121.6|47139.1|47119.1|47141.6|47121.6|47139.1|47119.1|1
1647823540000|2022-03-21 00:45:40|47138.1|47118.1|47138.1|47118.1|47138.1|47118.1|47138.1|47118.1|0
1647823570000|2022-03-21 00:46:10|47136.6|47116.6|47134.1|47114.1|47136.6|47116.6|47134.1|47114.1|1
1647823600000|2022-03-21 00:46:40|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|0
1647823610000|2022-03-21 00:46:50|47137.2|47117.2|47137.2|47117.2|47137.2|47117.2|47137.2|47117.2|0
1647823620000|2022-03-21 00:47:00|47138.7|47118.7|47139.1|47119.1|47140.6|47120.6|47138.7|47118.7|1
1647823680000|2022-03-21 00:48:00|||||||||2
1647823700000|2022-03-21 00:48:20|||||||||2
1647823710000|2022-03-21 00:48:30|47137.5|47117.5|47136.6|47116.6|47137.5|47117.5|47136.6|47116.6|0
1647823720000|2022-03-21 00:48:40|||||||||1
1647823740000|2022-03-21 00:49:00|47129.1|47109.1|47125.6|47105.6|47129.1|47109.1|47125.6|47105.6|5
1647823750000|2022-03-21 00:49:10|47127.2|47107.2|47130.6|47110.6|47130.6|47110.6|47127.2|47107.2|0
1647823760000|2022-03-21 00:49:20|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|0
1647823780000|2022-03-21 00:49:40|47129.1|47109.1|47131.6|47111.6|47131.6|47111.6|47129.1|47109.1|0
1647823850000|2022-03-21 00:50:50|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|1
1647823860000|2022-03-21 00:51:00|47135|47115|47134.1|47114.1|47136.6|47116.6|47134.1|47114.1|0
1647823870000|2022-03-21 00:51:10|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|3
1647823880000|2022-03-21 00:51:20|47127.5|47107.5|47126.6|47106.6|47127.5|47107.5|47126.6|47106.6|0
1647823890000|2022-03-21 00:51:30|47125|47105|47124.1|47104.1|47125|47105|47124.1|47104.1|0
1647823950000|2022-03-21 00:52:30|47121.6|47101.6|47124.1|47104.1|47124.1|47104.1|47121.6|47101.6|1
1647823960000|2022-03-21 00:52:40|||||||||1
1647823970000|2022-03-21 00:52:50|47126.6|47106.6|47124.1|47104.1|47126.6|47106.6|47124.1|47104.1|0
1647823980000|2022-03-21 00:53:00|47126.6|47106.6|47123.1|47103.1|47126.6|47106.6|47121.6|47101.6|2
1647823990000|2022-03-21 00:53:10|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|0
1647824000000|2022-03-21 00:53:20|47122.5|47102.5|47124.1|47104.1|47124.1|47104.1|47121.6|47101.6|0
1647824010000|2022-03-21 00:53:30|47121.6|47101.6|47124.1|47104.1|47124.1|47104.1|47121.6|47101.6|0
1647824030000|2022-03-21 00:53:50|47122.5|47102.5|47123.1|47103.1|47123.1|47103.1|47121.6|47101.6|0
1647824040000|2022-03-21 00:54:00|47124.1|47104.1|47121.6|47101.6|47124.1|47104.1|47121.6|47101.6|0
1647824060000|2022-03-21 00:54:20|47122.5|47102.5|47121.6|47101.6|47124.1|47104.1|47121.6|47101.6|2
1647824070000|2022-03-21 00:54:30|47123.1|47103.1|47125|47105|47125|47105|47123.1|47103.1|2
1647824090000|2022-03-21 00:54:50|47127.5|47107.5|47131.6|47111.6|47131.6|47111.6|47127.5|47107.5|1
1647824130000|2022-03-21 00:55:30|47139.1|47119.1|47144.1|47124.1|47144.1|47124.1|47139.1|47119.1|3
1647824140000|2022-03-21 00:55:40|47146.6|47126.6|47149.1|47129.1|47149.1|47129.1|47146.6|47126.6|4
1647824150000|2022-03-21 00:55:50|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|4
1647824160000|2022-03-21 00:56:00|47149.1|47129.1|47150.6|47130.6|47150.6|47130.6|47145|47125|5
1647824170000|2022-03-21 00:56:10|47151.6|47131.6|47154.1|47134.1|47154.1|47134.1|47151.6|47131.6|3
1647824180000|2022-03-21 00:56:20|47157.2|47137.2|47163.1|47143.1|47163.1|47143.1|47157.2|47137.2|6
1647824190000|2022-03-21 00:56:30|47162.5|47142.5|47161.6|47141.6|47162.5|47142.5|47161.6|47141.6|0
1647824200000|2022-03-21 00:56:40|47160|47140|47159.1|47139.1|47160|47140|47159.1|47139.1|1
1647824230000|2022-03-21 00:57:10|47161.6|47141.6|47159.1|47139.1|47161.6|47141.6|47159.1|47139.1|1
1647824240000|2022-03-21 00:57:20|47161|47141|47164.1|47144.1|47164.1|47144.1|47161|47141|1
1647824250000|2022-03-21 00:57:30|47165.6|47145.6|47189.1|47169.1|47189.1|47169.1|47164.1|47144.1|12
1647824260000|2022-03-21 00:57:40|||||||||3
1647824270000|2022-03-21 00:57:50|||||||||3
1647824280000|2022-03-21 00:58:00|47190.6|47170.6|47204.1|47184.1|47205.6|47185.6|47190.6|47170.6|9
1647824290000|2022-03-21 00:58:10|47206.6|47186.6|47208.1|47188.1|47208.1|47188.1|47204.1|47184.1|1
1647824310000|2022-03-21 00:58:30|||||||||1
1647824320000|2022-03-21 00:58:40|47204.1|47184.1|47205.6|47185.6|47205.6|47185.6|47204.1|47184.1|1
1647824330000|2022-03-21 00:58:50|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|0
1647824340000|2022-03-21 00:59:00|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|7
1647824350000|2022-03-21 00:59:10|47203.1|47183.1|47203.1|47183.1|47203.1|47183.1|47203.1|47183.1|3
1647824360000|2022-03-21 00:59:20|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|1
1647824370000|2022-03-21 00:59:30|47204.7|47184.7|47212.2|47192.2|47212.2|47192.2|47203.1|47183.1|5
1647824380000|2022-03-21 00:59:40|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|47210.6|47190.6|1
1647824390000|2022-03-21 00:59:50|47210.6|47190.6|47209.7|47189.7|47210.6|47190.6|47209.7|47189.7|7
1647824400000|2022-03-21 01:00:00|47212.2|47192.2|47228.1|47208.1|47234.7|47214.7|47208.7|47188.7|40
1647824410000|2022-03-21 01:00:10|47229.7|47209.7|47223.1|47203.1|47233.1|47213.1|47223.1|47203.1|11
1647824420000|2022-03-21 01:00:20|47221.6|47201.6|47208.1|47188.1|47221.6|47201.6|47208.1|47188.1|10
1647824430000|2022-03-21 01:00:30|47206.6|47186.6|47209.1|47189.1|47209.1|47189.1|47204.1|47184.1|1
1647824440000|2022-03-21 01:00:40|47208.1|47188.1|47210.6|47190.6|47211.6|47191.6|47200.6|47180.6|4
1647824450000|2022-03-21 01:00:50|47200.6|47180.6|47173.1|47153.1|47200.6|47180.6|47173.1|47153.1|11
1647824460000|2022-03-21 01:01:00|47172.2|47152.2|47154.7|47134.7|47172.2|47152.2|47149.7|47129.7|18
1647824470000|2022-03-21 01:01:10|47157.2|47137.2|47176.2|47156.2|47176.2|47156.2|47157.2|47137.2|3
1647824480000|2022-03-21 01:01:20|47177.2|47157.2|47189.1|47169.1|47189.1|47169.1|47174.1|47154.1|11
1647824490000|2022-03-21 01:01:30|47190.6|47170.6|47188.1|47168.1|47190.6|47170.6|47188.1|47168.1|3
1647824500000|2022-03-21 01:01:40|47193.1|47173.1|47200.6|47180.6|47202.2|47182.2|47193.1|47173.1|3
1647824510000|2022-03-21 01:01:50|47198.1|47178.1|47210.6|47190.6|47210.6|47190.6|47198.1|47178.1|3
1647824520000|2022-03-21 01:02:00|47212.2|47192.2|47207.2|47187.2|47212.2|47192.2|47203.1|47183.1|10
1647824530000|2022-03-21 01:02:10|47205.6|47185.6|47208.1|47188.1|47209.7|47189.7|47203.1|47183.1|2
1647824540000|2022-03-21 01:02:20|47210.6|47190.6|47230.6|47210.6|47233.1|47213.1|47210.6|47190.6|18
1647824550000|2022-03-21 01:02:30|47233.1|47213.1|47229.7|47209.7|47233.1|47213.1|47228.1|47208.1|5
1647824560000|2022-03-21 01:02:40|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|47228.1|47208.1|5
1647824570000|2022-03-21 01:02:50|47232.2|47212.2|47241.2|47221.2|47241.2|47221.2|47232.2|47212.2|12
1647824580000|2022-03-21 01:03:00|47246.2|47226.2|47269.1|47249.1|47269.1|47249.1|47246.2|47226.2|12
1647824590000|2022-03-21 01:03:10|47270.6|47250.6|47288.1|47268.1|47289.7|47269.7|47270.6|47250.6|8
1647824600000|2022-03-21 01:03:20|47289.7|47269.7|47297.2|47277.2|47297.2|47277.2|47289.7|47269.7|4
1647824610000|2022-03-21 01:03:30|47299.7|47279.7|47293.1|47273.1|47304.7|47284.7|47293.1|47273.1|7
1647824620000|2022-03-21 01:03:40|47290.6|47270.6|47268.1|47248.1|47290.6|47270.6|47268.1|47248.1|4
1647824630000|2022-03-21 01:03:50|47265.6|47245.6|47263.1|47243.1|47265.6|47245.6|47263.1|47243.1|3
1647824640000|2022-03-21 01:04:00|47261.6|47241.6|47250.6|47230.6|47261.6|47241.6|47250.6|47230.6|5
1647824650000|2022-03-21 01:04:10|47246.6|47226.6|47243.1|47223.1|47246.6|47226.6|47243.1|47223.1|1
1647824660000|2022-03-21 01:04:20|||||||||2
1647824670000|2022-03-21 01:04:30|47241.6|47221.6|47235.6|47215.6|47241.6|47221.6|47235.6|47215.6|4
1647824680000|2022-03-21 01:04:40|47238.1|47218.1|47239.7|47219.7|47243.1|47223.1|47238.1|47218.1|4
1647824690000|2022-03-21 01:04:50|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|0
1647824700000|2022-03-21 01:05:00|47242.2|47222.2|47240.6|47220.6|47242.2|47222.2|47230.6|47210.6|2
1647824710000|2022-03-21 01:05:10|47243.1|47223.1|47240.6|47220.6|47245.6|47225.6|47240.6|47220.6|0
1647824720000|2022-03-21 01:05:20|47238.1|47218.1|47245.6|47225.6|47245.6|47225.6|47238.1|47218.1|2
1647824730000|2022-03-21 01:05:30|47243.1|47223.1|47245.6|47225.6|47245.6|47225.6|47240.6|47220.6|0
1647824740000|2022-03-21 01:05:40|47249.7|47229.7|47249.7|47229.7|47250.6|47230.6|47240.6|47220.6|6
1647824750000|2022-03-21 01:05:50|47252.2|47232.2|47254.7|47234.7|47254.7|47234.7|47252.2|47232.2|0
1647824760000|2022-03-21 01:06:00|47257.2|47237.2|47257.2|47237.2|47258.7|47238.7|47254.7|47234.7|0
1647824770000|2022-03-21 01:06:10|47254.7|47234.7|47254.7|47234.7|47254.7|47234.7|47254.7|47234.7|3
1647824780000|2022-03-21 01:06:20|47255.6|47235.6|47248.1|47228.1|47255.6|47235.6|47248.1|47228.1|0
1647824790000|2022-03-21 01:06:30|47247.2|47227.2|47248.1|47228.1|47248.1|47228.1|47247.2|47227.2|1
1647824800000|2022-03-21 01:06:40|47245.6|47225.6|47242.2|47222.2|47245.6|47225.6|47240.6|47220.6|1
1647824810000|2022-03-21 01:06:50|47243.1|47223.1|47236.6|47216.6|47243.1|47223.1|47235.6|47215.6|2
1647824820000|2022-03-21 01:07:00|47238.1|47218.1|47250.6|47230.6|47250.6|47230.6|47238.1|47218.1|2
1647824830000|2022-03-21 01:07:10|47255.6|47235.6|47259.7|47239.7|47259.7|47239.7|47255.6|47235.6|1
1647824840000|2022-03-21 01:07:20|47262.2|47242.2|47273.7|47253.7|47273.7|47253.7|47260.6|47240.6|2
1647824850000|2022-03-21 01:07:30|47272.2|47252.2|47270.6|47250.6|47273.7|47253.7|47270.6|47250.6|2
1647824860000|2022-03-21 01:07:40|47269.7|47249.7|47273.1|47253.1|47273.1|47253.1|47269.7|47249.7|1
1647824870000|2022-03-21 01:07:50|47271.6|47251.6|47273.1|47253.1|47273.1|47253.1|47268.1|47248.1|1
1647824880000|2022-03-21 01:08:00|47272.2|47252.2|47272.2|47252.2|47272.2|47252.2|47272.2|47252.2|4
1647824890000|2022-03-21 01:08:10|47270.6|47250.6|47266.6|47246.6|47273.1|47253.1|47265.6|47245.6|1
1647824900000|2022-03-21 01:08:20|47265.6|47245.6|47258.1|47238.1|47265.6|47245.6|47258.1|47238.1|3
1647824910000|2022-03-21 01:08:30|47255|47235|47248.1|47228.1|47255|47235|47248.1|47228.1|2
1647824920000|2022-03-21 01:08:40|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|1
1647824930000|2022-03-21 01:08:50|47249.1|47229.1|47248.1|47228.1|47249.1|47229.1|47248.1|47228.1|0
1647824950000|2022-03-21 01:09:10|47253.1|47233.1|47255.6|47235.6|47255.6|47235.6|47253.1|47233.1|1
1647824960000|2022-03-21 01:09:20|47258.1|47238.1|47263.1|47243.1|47263.1|47243.1|47258.1|47238.1|0
1647824970000|2022-03-21 01:09:30|47260.6|47240.6|47265.6|47245.6|47265.6|47245.6|47260.6|47240.6|0
1647824980000|2022-03-21 01:09:40|47264.1|47244.1|47260.6|47240.6|47264.1|47244.1|47260.6|47240.6|0
1647824990000|2022-03-21 01:09:50|||||||||1
1647825000000|2022-03-21 01:10:00|47258.1|47238.1|47255.6|47235.6|47260.6|47240.6|47255.6|47235.6|4
1647825010000|2022-03-21 01:10:10|47253.1|47233.1|47245.6|47225.6|47253.1|47233.1|47245.6|47225.6|5
1647825020000|2022-03-21 01:10:20|47248.1|47228.1|47245.6|47225.6|47248.1|47228.1|47245.6|47225.6|0
1647825030000|2022-03-21 01:10:30|47243.1|47223.1|47244.7|47224.7|47244.7|47224.7|47243.1|47223.1|2
1647825040000|2022-03-21 01:10:40|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|0
1647825050000|2022-03-21 01:10:50|47249.7|47229.7|47250.6|47230.6|47250.6|47230.6|47249.7|47229.7|0
1647825060000|2022-03-21 01:11:00|47252.2|47232.2|47255.6|47235.6|47255.6|47235.6|47252.2|47232.2|1
1647825070000|2022-03-21 01:11:10|47253.1|47233.1|47250.6|47230.6|47255.6|47235.6|47250.6|47230.6|2
1647825080000|2022-03-21 01:11:20|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|0
1647825090000|2022-03-21 01:11:30|||||||||2
1647825100000|2022-03-21 01:11:40|47253.1|47233.1|47253.1|47233.1|47253.1|47233.1|47253.1|47233.1|0
1647825110000|2022-03-21 01:11:50|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47253.1|47233.1|0
1647825120000|2022-03-21 01:12:00|47254.7|47234.7|47253.1|47233.1|47255.6|47235.6|47253.1|47233.1|4
1647825130000|2022-03-21 01:12:10|47247.2|47227.2|47247.2|47227.2|47247.2|47227.2|47247.2|47227.2|0
1647825140000|2022-03-21 01:12:20|47249.7|47229.7|47251.2|47231.2|47251.2|47231.2|47249.7|47229.7|1
1647825150000|2022-03-21 01:12:30|47252.2|47232.2|47254.7|47234.7|47254.7|47234.7|47252.2|47232.2|0
1647825160000|2022-03-21 01:12:40|47257.2|47237.2|47257.2|47237.2|47257.2|47237.2|47257.2|47237.2|0
1647825180000|2022-03-21 01:13:00|47259.7|47239.7|47267.2|47247.2|47267.2|47247.2|47259.7|47239.7|3
1647825200000|2022-03-21 01:13:20|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|1
1647825210000|2022-03-21 01:13:30|47267.2|47247.2|47264.7|47244.7|47267.2|47247.2|47264.7|47244.7|2
1647825220000|2022-03-21 01:13:40|47266.2|47246.2|47264.7|47244.7|47267.2|47247.2|47264.7|47244.7|0
1647825230000|2022-03-21 01:13:50|47268.7|47248.7|47263.7|47243.7|47268.7|47248.7|47259.7|47239.7|0
1647825240000|2022-03-21 01:14:00|47264.7|47244.7|47269.7|47249.7|47269.7|47249.7|47264.7|47244.7|1
1647825250000|2022-03-21 01:14:10|47267.2|47247.2|47264.6|47244.6|47267.2|47247.2|47264.6|47244.6|0
1647825260000|2022-03-21 01:14:20|47267.1|47247.1|47267.1|47247.1|47267.1|47247.1|47267.1|47247.1|0
1647825270000|2022-03-21 01:14:30|47265.6|47245.6|47267.1|47247.1|47267.1|47247.1|47264.6|47244.6|0
1647825280000|2022-03-21 01:14:40|47262.1|47242.1|47264.6|47244.6|47264.6|47244.6|47262.1|47242.1|2
1647825290000|2022-03-21 01:14:50|47261.2|47241.2|47264.6|47244.6|47264.6|47244.6|47259.6|47239.6|0
1647825300000|2022-03-21 01:15:00|47263.7|47243.7|47263.7|47243.7|47264.6|47244.6|47259.6|47239.6|0
1647825310000|2022-03-21 01:15:10|47264.6|47244.6|47259.6|47239.6|47264.6|47244.6|47259.6|47239.6|0
1647825320000|2022-03-21 01:15:20|47264.6|47244.6|47259.6|47239.6|47264.6|47244.6|47259.6|47239.6|1
1647825330000|2022-03-21 01:15:30|47258.1|47238.1|47259.6|47239.6|47259.6|47239.6|47258.1|47238.1|1
1647825340000|2022-03-21 01:15:40|47263.7|47243.7|47259.6|47239.6|47264.6|47244.6|47259.6|47239.6|0
1647825360000|2022-03-21 01:16:00|47258.1|47238.1|47257.1|47237.1|47258.1|47238.1|47257.1|47237.1|1
1647825370000|2022-03-21 01:16:10|47256.2|47236.2|47257.1|47237.1|47257.1|47237.1|47254.6|47234.6|0
1647825380000|2022-03-21 01:16:20|47256.2|47236.2|47244.6|47224.6|47256.2|47236.2|47244.6|47224.6|0
1647825390000|2022-03-21 01:16:30|47247.1|47227.1|47244.6|47224.6|47247.1|47227.1|47244.6|47224.6|1
1647825400000|2022-03-21 01:16:40|47242.1|47222.1|47244.6|47224.6|47244.6|47224.6|47242.1|47222.1|0
1647825420000|2022-03-21 01:17:00|47239.6|47219.6|47234.6|47214.6|47239.6|47219.6|47234.6|47214.6|8
1647825430000|2022-03-21 01:17:10|||||||||4
1647825440000|2022-03-21 01:17:20|47236.2|47216.2|47239.6|47219.6|47239.6|47219.6|47236.2|47216.2|1
1647825450000|2022-03-21 01:17:30|47242.1|47222.1|47249.6|47229.6|47249.6|47229.6|47242.1|47222.1|0
1647825460000|2022-03-21 01:17:40|47254.6|47234.6|47254.6|47234.6|47254.6|47234.6|47254.6|47234.6|0
1647825480000|2022-03-21 01:18:00|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|1
1647825490000|2022-03-21 01:18:10|47249.6|47229.6|47249.6|47229.6|47252.1|47232.1|47247.1|47227.1|1
1647825500000|2022-03-21 01:18:20|47248.1|47228.1|47252.1|47232.1|47252.1|47232.1|47247.1|47227.1|0
1647825510000|2022-03-21 01:18:30|47250.6|47230.6|47252.1|47232.1|47252.1|47232.1|47249.6|47229.6|0
1647825520000|2022-03-21 01:18:40|47255.6|47235.6|47253.7|47233.7|47257.1|47237.1|47252.1|47232.1|3
1647825530000|2022-03-21 01:18:50|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|0
1647825540000|2022-03-21 01:19:00|47249.6|47229.6|47247.1|47227.1|47249.6|47229.6|47245.6|47225.6|2
1647825550000|2022-03-21 01:19:10|47248.7|47228.7|47247.1|47227.1|47248.7|47228.7|47247.1|47227.1|2
1647825560000|2022-03-21 01:19:20|47248.7|47228.7|47247.1|47227.1|47248.7|47228.7|47247.1|47227.1|1
1647825570000|2022-03-21 01:19:30|47249.6|47229.6|47249.6|47229.6|47249.6|47229.6|47249.6|47229.6|0
1647825580000|2022-03-21 01:19:40|47247.1|47227.1|47249.6|47229.6|47249.6|47229.6|47247.1|47227.1|3
1647825590000|2022-03-21 01:19:50|47251.2|47231.2|47253.7|47233.7|47253.7|47233.7|47251.2|47231.2|0
1647825600000|2022-03-21 01:20:00|47255.2|47235.2|47256.2|47236.2|47256.2|47236.2|47255.2|47235.2|2
1647825610000|2022-03-21 01:20:10|47253.7|47233.7|47267.1|47247.1|47269.6|47249.6|47253.7|47233.7|6
1647825620000|2022-03-21 01:20:20|47264.6|47244.6|47267.1|47247.1|47267.1|47247.1|47264.6|47244.6|1
1647825630000|2022-03-21 01:20:30|47269.6|47249.6|47267.1|47247.1|47269.6|47249.6|47267.1|47247.1|0
1647825640000|2022-03-21 01:20:40|47269.6|47249.6|47269.6|47249.6|47269.6|47249.6|47269.6|47249.6|0
1647825650000|2022-03-21 01:20:50|47272.1|47252.1|47289.3|47269.3|47289.3|47269.3|47272.1|47252.1|4
1647825660000|2022-03-21 01:21:00|47291.8|47271.8|47299.6|47279.6|47301.2|47281.2|47291.8|47271.8|1
1647825670000|2022-03-21 01:21:10|47301.2|47281.2|47303.7|47283.7|47303.7|47283.7|47301.2|47281.2|0
1647825680000|2022-03-21 01:21:20|47302.1|47282.1|47303.7|47283.7|47303.7|47283.7|47302.1|47282.1|4
1647825690000|2022-03-21 01:21:30|47302.1|47282.1|47302.1|47282.1|47303.7|47283.7|47302.1|47282.1|3
1647825700000|2022-03-21 01:21:40|||||||||1
1647825710000|2022-03-21 01:21:50|47299.6|47279.6|47302.1|47282.1|47302.1|47282.1|47299.6|47279.6|1
1647825720000|2022-03-21 01:22:00|47299.6|47279.6|47295.6|47275.6|47302.1|47282.1|47295.6|47275.6|6
1647825730000|2022-03-21 01:22:10|47293.1|47273.1|47297.1|47277.1|47297.1|47277.1|47293.1|47273.1|3
1647825740000|2022-03-21 01:22:20|47295.6|47275.6|47298.7|47278.7|47298.7|47278.7|47295.6|47275.6|2
1647825760000|2022-03-21 01:22:40|47300.2|47280.2|47297.1|47277.1|47301.2|47281.2|47297.1|47277.1|2
1647825770000|2022-03-21 01:22:50|47293.1|47273.1|47297.1|47277.1|47297.1|47277.1|47292.1|47272.1|3
1647825780000|2022-03-21 01:23:00|||||||||2
1647825790000|2022-03-21 01:23:10|47295.6|47275.6|47294.6|47274.6|47295.6|47275.6|47294.6|47274.6|2
1647825810000|2022-03-21 01:23:30|47293.7|47273.7|47292.1|47272.1|47293.7|47273.7|47292.1|47272.1|1
1647825820000|2022-03-21 01:23:40|47290.6|47270.6|47293.1|47273.1|47293.1|47273.1|47289.6|47269.6|1
1647825830000|2022-03-21 01:23:50|||||||||1
1647825840000|2022-03-21 01:24:00|47295.6|47275.6|47297.1|47277.1|47298.7|47278.7|47294.6|47274.6|2
1647825850000|2022-03-21 01:24:10|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|0
1647825860000|2022-03-21 01:24:20|47300.2|47280.2|47298.7|47278.7|47301.2|47281.2|47297.1|47277.1|0
1647825880000|2022-03-21 01:24:40|47300.2|47280.2|47301.2|47281.2|47301.2|47281.2|47300.2|47280.2|1
1647825890000|2022-03-21 01:24:50|47299.6|47279.6|47301.2|47281.2|47301.2|47281.2|47299.6|47279.6|0
1647825900000|2022-03-21 01:25:00|47298.7|47278.7|47298.7|47278.7|47301.2|47281.2|47297.1|47277.1|0
1647825910000|2022-03-21 01:25:10|47297.1|47277.1|47298.7|47278.7|47301.2|47281.2|47294.6|47274.6|1
1647825920000|2022-03-21 01:25:20|47297.1|47277.1|47298.7|47278.7|47298.7|47278.7|47297.1|47277.1|1
1647825930000|2022-03-21 01:25:30|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|1
1647825940000|2022-03-21 01:25:40|47299.6|47279.6|47298.7|47278.7|47299.6|47279.6|47298.7|47278.7|0
1647825950000|2022-03-21 01:25:50|47301.2|47281.2|47297.1|47277.1|47301.2|47281.2|47297.1|47277.1|1
1647825960000|2022-03-21 01:26:00|47295.6|47275.6|47295.6|47275.6|47295.6|47275.6|47295.6|47275.6|0
1647825970000|2022-03-21 01:26:10|47294.6|47274.6|47295.6|47275.6|47297.1|47277.1|47294.6|47274.6|0
1647825980000|2022-03-21 01:26:20|47293.7|47273.7|47288.1|47268.1|47293.7|47273.7|47288.1|47268.1|5
1647825990000|2022-03-21 01:26:30|47289.6|47269.6|47290.6|47270.6|47290.6|47270.6|47288.1|47268.1|1
1647826000000|2022-03-21 01:26:40|47289|47269|47288.1|47268.1|47290.6|47270.6|47284.6|47264.6|1
1647826050000|2022-03-21 01:27:30|47289.6|47269.6|47289.6|47269.6|47289.6|47269.6|47285.6|47265.6|6
1647826060000|2022-03-21 01:27:40|47291.2|47271.2|47291.2|47271.2|47291.2|47271.2|47291.2|47271.2|1
1647826070000|2022-03-21 01:27:50|47289.6|47269.6|47297.1|47277.1|47297.1|47277.1|47289.6|47269.6|0
1647826080000|2022-03-21 01:28:00|||||||||1
1647826090000|2022-03-21 01:28:10|47298.1|47278.1|47299|47279|47299|47279|47298.1|47278.1|3
1647826110000|2022-03-21 01:28:30|47294.6|47274.6|47294.6|47274.6|47298.1|47278.1|47294.6|47274.6|1
1647826120000|2022-03-21 01:28:40|47295.6|47275.6|47285.6|47265.6|47295.6|47275.6|47285.6|47265.6|2
1647826130000|2022-03-21 01:28:50|47282.5|47262.5|47277.1|47257.1|47282.5|47262.5|47277.1|47257.1|3
1647826140000|2022-03-21 01:29:00|47278.1|47258.1|47281.5|47261.5|47284.6|47264.6|47270.6|47250.6|6
1647826150000|2022-03-21 01:29:10|47280.6|47260.6|47285.6|47265.6|47285.6|47265.6|47280.6|47260.6|4
1647826160000|2022-03-21 01:29:20|47287.1|47267.1|47290.6|47270.6|47290.6|47270.6|47287.1|47267.1|1
1647826200000|2022-03-21 01:30:00|47293.1|47273.1|47292.1|47272.1|47295.6|47275.6|47292.1|47272.1|1
1647826210000|2022-03-21 01:30:10|47285.6|47265.6|47283.1|47263.1|47285.6|47265.6|47283.1|47263.1|3
1647826220000|2022-03-21 01:30:20|47278.1|47258.1|47278.1|47258.1|47280.6|47260.6|47278.1|47258.1|2
1647826230000|2022-03-21 01:30:30|47275.6|47255.6|47273.1|47253.1|47275.6|47255.6|47270.6|47250.6|0
1647826240000|2022-03-21 01:30:40|47275.6|47255.6|47278.1|47258.1|47278.1|47258.1|47275.6|47255.6|4
1647826250000|2022-03-21 01:30:50|47276.5|47256.5|47280.6|47260.6|47280.6|47260.6|47275.6|47255.6|0
1647826260000|2022-03-21 01:31:00|47275.6|47255.6|47270.6|47250.6|47275.6|47255.6|47270.6|47250.6|1
1647826270000|2022-03-21 01:31:10|47268.1|47248.1|47273.1|47253.1|47273.1|47253.1|47265.6|47245.6|0
1647826280000|2022-03-21 01:31:20|47274|47254|47290.6|47270.6|47290.6|47270.6|47274|47254|9
1647826290000|2022-03-21 01:31:30|47289|47269|47278.1|47258.1|47289|47269|47278.1|47258.1|2
1647826300000|2022-03-21 01:31:40|47276.5|47256.5|47275.6|47255.6|47276.5|47256.5|47275.6|47255.6|0
1647826320000|2022-03-21 01:32:00|47270.6|47250.6|47253.1|47233.1|47270.6|47250.6|47253.1|47233.1|8
1647826330000|2022-03-21 01:32:10|47250.6|47230.6|47249|47229|47250.6|47230.6|47249|47229|0
1647826340000|2022-03-21 01:32:20|47248.1|47228.1|47239|47219|47248.1|47228.1|47239|47219|2
1647826350000|2022-03-21 01:32:30|47240.6|47220.6|47238.1|47218.1|47241.5|47221.5|47238.1|47218.1|1
1647826360000|2022-03-21 01:32:40|47240.6|47220.6|47246.5|47226.5|47246.5|47226.5|47240.6|47220.6|2
1647826370000|2022-03-21 01:32:50|47248.1|47228.1|47253.1|47233.1|47253.1|47233.1|47248.1|47228.1|0
1647826380000|2022-03-21 01:33:00|47254.6|47234.6|47253.1|47233.1|47258.1|47238.1|47253.1|47233.1|2
1647826410000|2022-03-21 01:33:30|47243.4|47223.4|47235.6|47215.6|47243.4|47223.4|47235.6|47215.6|2
1647826420000|2022-03-21 01:33:40|47237.1|47217.1|47240.6|47220.6|47240.6|47220.6|47235.6|47215.6|0
1647826430000|2022-03-21 01:33:50|47235.6|47215.6|47235.6|47215.6|47235.6|47215.6|47235.6|47215.6|3
1647826440000|2022-03-21 01:34:00|||||||||11
1647826450000|2022-03-21 01:34:10|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|5
1647826460000|2022-03-21 01:34:20|47220.6|47200.6|47216.5|47196.5|47220.6|47200.6|47216.5|47196.5|2
1647826480000|2022-03-21 01:34:40|47218.1|47198.1|47223.1|47203.1|47223.1|47203.1|47218.1|47198.1|2
1647826490000|2022-03-21 01:34:50|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|2
1647826500000|2022-03-21 01:35:00|47235.6|47215.6|47233.1|47213.1|47235.6|47215.6|47228.1|47208.1|4
1647826510000|2022-03-21 01:35:10|47230.6|47210.6|47220.6|47200.6|47230.6|47210.6|47220.6|47200.6|3
1647826520000|2022-03-21 01:35:20|47218.1|47198.1|47220.6|47200.6|47220.6|47200.6|47218.1|47198.1|1
1647826530000|2022-03-21 01:35:30|47221.5|47201.5|47225.6|47205.6|47225.6|47205.6|47220.6|47200.6|0
1647826540000|2022-03-21 01:35:40|47224|47204|47230.6|47210.6|47230.6|47210.6|47223.1|47203.1|2
1647826550000|2022-03-21 01:35:50|47235.6|47215.6|47230.6|47210.6|47235.6|47215.6|47230.6|47210.6|0
1647826560000|2022-03-21 01:36:00|47233.1|47213.1|47231.5|47211.5|47235.6|47215.6|47231.5|47211.5|1
1647826570000|2022-03-21 01:36:10|47230.6|47210.6|47225.6|47205.6|47234|47214|47225.6|47205.6|5
1647826580000|2022-03-21 01:36:20|47224|47204|47225.6|47205.6|47225.6|47205.6|47223.1|47203.1|0
1647826600000|2022-03-21 01:36:40|47226.5|47206.5|47225.6|47205.6|47226.5|47206.5|47225.6|47205.6|1
1647826620000|2022-03-21 01:37:00|47223.1|47203.1|47218.1|47198.1|47223.1|47203.1|47218.1|47198.1|4
1647826630000|2022-03-21 01:37:10|47220.6|47200.6|47204|47184|47220.6|47200.6|47204|47184|14
1647826640000|2022-03-21 01:37:20|47205.6|47185.6|47209|47189|47209|47189|47205.6|47185.6|0
1647826650000|2022-03-21 01:37:30|47210.6|47190.6|47209.6|47189.6|47210.6|47190.6|47209.6|47189.6|0
1647826660000|2022-03-21 01:37:40|47210.6|47190.6|47207.1|47187.1|47210.6|47190.6|47207.1|47187.1|0
1647826670000|2022-03-21 01:37:50|47209.6|47189.6|47218.1|47198.1|47218.1|47198.1|47209.6|47189.6|7
1647826680000|2022-03-21 01:38:00|||||||||1
1647826690000|2022-03-21 01:38:10|||||||||1
1647826710000|2022-03-21 01:38:30|47216.5|47196.5|47218.1|47198.1|47218.1|47198.1|47215.6|47195.6|0
1647826720000|2022-03-21 01:38:40|47217.1|47197.1|47213.1|47193.1|47217.1|47197.1|47213.1|47193.1|1
1647826740000|2022-03-21 01:39:00|47210.6|47190.6|47213.1|47193.1|47213.1|47193.1|47210.6|47190.6|0
1647826750000|2022-03-21 01:39:10|47215.6|47195.6|47215.6|47195.6|47215.6|47195.6|47215.6|47195.6|0
1647826760000|2022-03-21 01:39:20|47210.6|47190.6|47215.6|47195.6|47215.6|47195.6|47210.6|47190.6|1
1647826770000|2022-03-21 01:39:30|47219.6|47199.6|47215.6|47195.6|47220.6|47200.6|47215.6|47195.6|0
1647826790000|2022-03-21 01:39:50|47216.5|47196.5|47220.6|47200.6|47220.6|47200.6|47216.5|47196.5|6
1647826800000|2022-03-21 01:40:00|47215.6|47195.6|47218.1|47198.1|47223.1|47203.1|47215.6|47195.6|0
1647826810000|2022-03-21 01:40:10|47219.6|47199.6|47208.1|47188.1|47220.6|47200.6|47208.1|47188.1|1
1647826830000|2022-03-21 01:40:30|47203.1|47183.1|47183.1|47163.1|47203.1|47183.1|47183.1|47163.1|3
1647826840000|2022-03-21 01:40:40|||||||||1
1647826850000|2022-03-21 01:40:50|||||||||1
1647826860000|2022-03-21 01:41:00|||||||||1
1647826870000|2022-03-21 01:41:10|47182.1|47162.1|47170.6|47150.6|47182.1|47162.1|47170.6|47150.6|1
1647826880000|2022-03-21 01:41:20|||||||||2
1647826890000|2022-03-21 01:41:30|47169|47149|47176.5|47156.5|47176.5|47156.5|47168.1|47148.1|5
1647826900000|2022-03-21 01:41:40|47174|47154|47175.6|47155.6|47176.5|47156.5|47173.1|47153.1|1
1647826910000|2022-03-21 01:41:50|47174|47154|47173.1|47153.1|47174|47154|47173.1|47153.1|0
1647826920000|2022-03-21 01:42:00|47174.6|47154.6|47175.6|47155.6|47175.6|47155.6|47174.6|47154.6|1
1647826930000|2022-03-21 01:42:10|47174|47154|47170.6|47150.6|47174.6|47154.6|47170.6|47150.6|3
1647826940000|2022-03-21 01:42:20|47168.1|47148.1|47173.1|47153.1|47173.1|47153.1|47168.1|47148.1|2
1647826950000|2022-03-21 01:42:30|47174.6|47154.6|47174.6|47154.6|47175.6|47155.6|47173.1|47153.1|0
1647826960000|2022-03-21 01:42:40|47175.6|47155.6|47173.1|47153.1|47175.6|47155.6|47173.1|47153.1|2
1647826980000|2022-03-21 01:43:00|47171.5|47151.5|47169|47149|47171.5|47151.5|47169|47149|2
1647826990000|2022-03-21 01:43:10|47168.1|47148.1|47164|47144|47168.1|47148.1|47164|47144|1
1647827000000|2022-03-21 01:43:20|47165.6|47145.6|47163.1|47143.1|47165.6|47145.6|47163.1|47143.1|0
1647827010000|2022-03-21 01:43:30|47161.5|47141.5|47168.1|47148.1|47168.1|47148.1|47160.6|47140.6|0
1647827020000|2022-03-21 01:43:40|47165.6|47145.6|47168.1|47148.1|47168.1|47148.1|47165.6|47145.6|1
1647827030000|2022-03-21 01:43:50|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|0
1647827040000|2022-03-21 01:44:00|47168.1|47148.1|47163.1|47143.1|47170.6|47150.6|47163.1|47143.1|10
1647827050000|2022-03-21 01:44:10|47160.6|47140.6|47160.6|47140.6|47160.6|47140.6|47158.1|47138.1|1
1647827060000|2022-03-21 01:44:20|47163.1|47143.1|47170.6|47150.6|47175.6|47155.6|47163.1|47143.1|0
1647827070000|2022-03-21 01:44:30|47165.6|47145.6|47161.5|47141.5|47165.6|47145.6|47161.5|47141.5|1
1647827080000|2022-03-21 01:44:40|47160.6|47140.6|47160.6|47140.6|47160.6|47140.6|47160.6|47140.6|1
1647827100000|2022-03-21 01:45:00|47159|47139|47158.1|47138.1|47159|47139|47154|47134|10
1647827110000|2022-03-21 01:45:10|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|1
1647827120000|2022-03-21 01:45:20|47154|47134|47155.6|47135.6|47155.6|47135.6|47153.1|47133.1|1
1647827130000|2022-03-21 01:45:30|47153.1|47133.1|47150.6|47130.6|47154|47134|47150.6|47130.6|0
1647827140000|2022-03-21 01:45:40|47149|47129|47150.6|47130.6|47152.1|47132.1|47148.1|47128.1|1
1647827150000|2022-03-21 01:45:50|47152.1|47132.1|47150.6|47130.6|47153.1|47133.1|47148.1|47128.1|3
1647827160000|2022-03-21 01:46:00|47148.1|47128.1|47154|47134|47154|47134|47148.1|47128.1|2
1647827170000|2022-03-21 01:46:10|47155.6|47135.6|47160.6|47140.6|47160.6|47140.6|47155.6|47135.6|0
1647827180000|2022-03-21 01:46:20|47166.2|47146.2|47170.6|47150.6|47172.1|47152.1|47166.2|47146.2|6
1647827190000|2022-03-21 01:46:30|47173.1|47153.1|47170.6|47150.6|47173.1|47153.1|47170.6|47150.6|0
1647827200000|2022-03-21 01:46:40|47169.6|47149.6|47160.6|47140.6|47170.6|47150.6|47160.6|47140.6|4
1647827210000|2022-03-21 01:46:50|47159|47139|47155.6|47135.6|47159|47139|47155.6|47135.6|0
1647827220000|2022-03-21 01:47:00|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|3
1647827230000|2022-03-21 01:47:10|47155.6|47135.6|47160.6|47140.6|47163.1|47143.1|47155.6|47135.6|0
1647827240000|2022-03-21 01:47:20|47163.1|47143.1|47180.6|47160.6|47180.6|47160.6|47163.1|47143.1|7
1647827250000|2022-03-21 01:47:30|47182.1|47162.1|47183.1|47163.1|47183.1|47163.1|47182.1|47162.1|0
1647827260000|2022-03-21 01:47:40|47180.6|47160.6|47180.6|47160.6|47180.6|47160.6|47180.6|47160.6|0
1647827270000|2022-03-21 01:47:50|47179.6|47159.6|47180.6|47160.6|47180.6|47160.6|47179.6|47159.6|0
1647827280000|2022-03-21 01:48:00|47178.1|47158.1|47180.6|47160.6|47180.6|47160.6|47178.1|47158.1|0
1647827290000|2022-03-21 01:48:10|47179|47159|47180.6|47160.6|47180.6|47160.6|47179|47159|0
1647827300000|2022-03-21 01:48:20|47183.1|47163.1|47183.1|47163.1|47183.1|47163.1|47178.1|47158.1|1
1647827310000|2022-03-21 01:48:30|47180.6|47160.6|47180.6|47160.6|47180.6|47160.6|47178.1|47158.1|0
1647827320000|2022-03-21 01:48:40|47183.1|47163.1|47178.1|47158.1|47183.1|47163.1|47178.1|47158.1|0
1647827330000|2022-03-21 01:48:50|47180.6|47160.6|47178.1|47158.1|47180.6|47160.6|47178.1|47158.1|0
1647827340000|2022-03-21 01:49:00|47179.6|47159.6|47175.6|47155.6|47179.6|47159.6|47173.1|47153.1|2
1647827370000|2022-03-21 01:49:30|47177.1|47157.1|47178.1|47158.1|47178.1|47158.1|47175.6|47155.6|0
1647827390000|2022-03-21 01:49:50|47180.6|47160.6|47178.1|47158.1|47180.6|47160.6|47178.1|47158.1|0
1647827400000|2022-03-21 01:50:00|47177.1|47157.1|47172.1|47152.1|47177.1|47157.1|47169|47149|8
1647827410000|2022-03-21 01:50:10|47170.6|47150.6|47164.6|47144.6|47170.6|47150.6|47164.6|47144.6|4
1647827420000|2022-03-21 01:50:20|47163.1|47143.1|47160.6|47140.6|47163.1|47143.1|47160.6|47140.6|4
1647827430000|2022-03-21 01:50:30|47161.5|47141.5|47172.1|47152.1|47172.1|47152.1|47161.5|47141.5|2
1647827440000|2022-03-21 01:50:40|47173.7|47153.7|47168.1|47148.1|47174.6|47154.6|47168.1|47148.1|1
1647827450000|2022-03-21 01:50:50|47166.5|47146.5|47155.6|47135.6|47166.5|47146.5|47155.6|47135.6|1
1647827460000|2022-03-21 01:51:00|47154|47134|47154|47134|47154|47134|47154|47134|0
1647827470000|2022-03-21 01:51:10|47152.5|47132.5|47151.5|47131.5|47154|47134|47147.5|47127.5|1
1647827480000|2022-03-21 01:51:20|47150|47130|47147.5|47127.5|47151.5|47131.5|47147.5|47127.5|0
1647827490000|2022-03-21 01:51:30|47150.6|47130.6|47151.5|47131.5|47151.5|47131.5|47149|47129|0
1647827510000|2022-03-21 01:51:50|47150|47130|47151.5|47131.5|47151.5|47131.5|47149|47129|0
1647827520000|2022-03-21 01:52:00|47153.1|47133.1|47149|47129|47155.6|47135.6|47149|47129|1
1647827530000|2022-03-21 01:52:10|47146.5|47126.5|47138.1|47118.1|47146.5|47126.5|47136.5|47116.5|13
1647827540000|2022-03-21 01:52:20|47140.6|47120.6|47143.1|47123.1|47143.1|47123.1|47138.1|47118.1|3
1647827550000|2022-03-21 01:52:30|47144.6|47124.6|47152.1|47132.1|47152.1|47132.1|47144.6|47124.6|0
1647827560000|2022-03-21 01:52:40|47153.1|47133.1|47145.6|47125.6|47154.6|47134.6|47145.6|47125.6|3
1647827570000|2022-03-21 01:52:50|47143.1|47123.1|47145.6|47125.6|47146.5|47126.5|47141.5|47121.5|1
1647827580000|2022-03-21 01:53:00|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|0
1647827590000|2022-03-21 01:53:10|47151.5|47131.5|47150.6|47130.6|47151.5|47131.5|47150.6|47130.6|0
1647827610000|2022-03-21 01:53:30|47148.1|47128.1|47150.6|47130.6|47150.6|47130.6|47148.1|47128.1|0
1647827620000|2022-03-21 01:53:40|47148.1|47128.1|47147.1|47127.1|47150.6|47130.6|47145.6|47125.6|0
1647827630000|2022-03-21 01:53:50|47150.6|47130.6|47145.6|47125.6|47150.6|47130.6|47145.6|47125.6|0
1647827650000|2022-03-21 01:54:10|||||||||1
1647827660000|2022-03-21 01:54:20|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|1
1647827670000|2022-03-21 01:54:30|47150.6|47130.6|47153.1|47133.1|47153.1|47133.1|47150.6|47130.6|0
1647827690000|2022-03-21 01:54:50|47150.6|47130.6|47153.1|47133.1|47153.1|47133.1|47150.6|47130.6|2
1647827710000|2022-03-21 01:55:10|47154.6|47134.6|47155.6|47135.6|47155.6|47135.6|47154.6|47134.6|0
1647827730000|2022-03-21 01:55:30|||||||||1
1647827740000|2022-03-21 01:55:40|47156.5|47136.5|47158.1|47138.1|47158.1|47138.1|47156.5|47136.5|4
1647827760000|2022-03-21 01:56:00|47155.6|47135.6|47160.6|47140.6|47160.6|47140.6|47155.6|47135.6|0
1647827770000|2022-03-21 01:56:10|47158.1|47138.1|47155|47135|47158.1|47138.1|47155|47135|5
1647827780000|2022-03-21 01:56:20|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|0
1647827790000|2022-03-21 01:56:30|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|0
1647827800000|2022-03-21 01:56:40|||||||||1
1647827820000|2022-03-21 01:57:00|47148.1|47128.1|47146.5|47126.5|47148.1|47128.1|47146.5|47126.5|1
1647827830000|2022-03-21 01:57:10|47144|47124|47142.5|47122.5|47144|47124|47142.5|47122.5|1
1647827840000|2022-03-21 01:57:20|47133.1|47113.1|47110|47090|47133.1|47113.1|47110|47090|26
1647827860000|2022-03-21 01:57:40|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|47105.9|47085.9|1
1647827870000|2022-03-21 01:57:50|47105.9|47085.9|47087.5|47067.5|47105.9|47085.9|47087.5|47067.5|10
1647827880000|2022-03-21 01:58:00|47086.5|47066.5|47081.5|47061.5|47086.5|47066.5|47074|47054|15
1647827890000|2022-03-21 01:58:10|47086.5|47066.5|47091.5|47071.5|47095|47075|47086.5|47066.5|3
1647827900000|2022-03-21 01:58:20|47090|47070|47086.5|47066.5|47091.5|47071.5|47086.5|47066.5|2
1647827910000|2022-03-21 01:58:30|47091.5|47071.5|47091.5|47071.5|47093.1|47073.1|47091.5|47071.5|1
1647827930000|2022-03-21 01:58:50|47094|47074|47090.6|47070.6|47094|47074|47089|47069|2
1647827940000|2022-03-21 01:59:00|47089|47069|47086.5|47066.5|47091.5|47071.5|47086.5|47066.5|3
1647827950000|2022-03-21 01:59:10|47089|47069|47086.5|47066.5|47089|47069|47086.5|47066.5|0
1647827960000|2022-03-21 01:59:20|47088.1|47068.1|47086.5|47066.5|47088.1|47068.1|47086.5|47066.5|1
1647827980000|2022-03-21 01:59:40|47084|47064|47082.5|47062.5|47086.5|47066.5|47082.5|47062.5|0
1647827990000|2022-03-21 01:59:50|47080.9|47060.9|47080|47060|47080.9|47060.9|47080|47060|0
1647828000000|2022-03-21 02:00:00|47077.5|47057.5|47080.6|47060.6|47080.6|47060.6|47075.9|47055.9|3
1647828010000|2022-03-21 02:00:10|47081.5|47061.5|47085.6|47065.6|47090.6|47070.6|47081.5|47061.5|4
1647828020000|2022-03-21 02:00:20|47084|47064|47088.1|47068.1|47088.1|47068.1|47083.1|47063.1|6
1647828030000|2022-03-21 02:00:30|47086.5|47066.5|47079|47059|47086.5|47066.5|47079|47059|1
1647828040000|2022-03-21 02:00:40|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|0
1647828050000|2022-03-21 02:00:50|47075.9|47055.9|47073.4|47053.4|47075.9|47055.9|47073.4|47053.4|1
1647828060000|2022-03-21 02:01:00|47075|47055|47075|47055|47075|47055|47075|47055|1
1647828070000|2022-03-21 02:01:10|47073.4|47053.4|47077.5|47057.5|47077.5|47057.5|47073.4|47053.4|4
1647828080000|2022-03-21 02:01:20|47076.5|47056.5|47077.5|47057.5|47077.5|47057.5|47076.5|47056.5|1
1647828090000|2022-03-21 02:01:30|47075|47055|47079|47059|47079|47059|47075|47055|2
1647828100000|2022-03-21 02:01:40|47077.5|47057.5|47076.5|47056.5|47081.5|47061.5|47076.5|47056.5|6
1647828110000|2022-03-21 02:01:50|47078.1|47058.1|47076.5|47056.5|47078.1|47058.1|47076.5|47056.5|3
1647828120000|2022-03-21 02:02:00|47074|47054|47071.5|47051.5|47074|47054|47071.5|47051.5|1
1647828150000|2022-03-21 02:02:30|47070|47050|47070|47050|47070|47050|47070|47050|1
1647828160000|2022-03-21 02:02:40|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|1
1647828170000|2022-03-21 02:02:50|||||||||1
1647828180000|2022-03-21 02:03:00|47059|47039|47040.6|47020.6|47059|47039|47040.6|47020.6|6
1647828190000|2022-03-21 02:03:10|47039|47019|47038.1|47018.1|47039.6|47019.6|47033.1|47013.1|6
1647828200000|2022-03-21 02:03:20|47040.6|47020.6|47043.1|47023.1|47043.1|47023.1|47040.6|47020.6|1
1647828210000|2022-03-21 02:03:30|47044|47024|47053.1|47033.1|47053.1|47033.1|47044|47024|3
1647828220000|2022-03-21 02:03:40|47051.5|47031.5|47051.5|47031.5|47054.6|47034.6|47051.5|47031.5|2
1647828230000|2022-03-21 02:03:50|47053.1|47033.1|47051.5|47031.5|47053.1|47033.1|47051.5|47031.5|3
1647828240000|2022-03-21 02:04:00|47053.1|47033.1|47051.5|47031.5|47053.1|47033.1|47047.5|47027.5|1
1647828250000|2022-03-21 02:04:10|||||||||1
1647828260000|2022-03-21 02:04:20|47053.1|47033.1|47047.5|47027.5|47053.1|47033.1|47047.5|47027.5|3
1647828270000|2022-03-21 02:04:30|47045.9|47025.9|47047.5|47027.5|47049|47029|47045.9|47025.9|2
1647828280000|2022-03-21 02:04:40|47044.4|47024.4|47051.5|47031.5|47053.1|47033.1|47044.4|47024.4|5
1647828290000|2022-03-21 02:04:50|47053.1|47033.1|47055.6|47035.6|47057.1|47037.1|47053.1|47033.1|0
1647828300000|2022-03-21 02:05:00|47058.1|47038.1|47058.1|47038.1|47060.6|47040.6|47056.5|47036.5|5
1647828310000|2022-03-21 02:05:10|47060.6|47040.6|47065.6|47045.6|47065.6|47045.6|47060.6|47040.6|1
1647828320000|2022-03-21 02:05:20|47068.1|47048.1|47074|47054|47074|47054|47068.1|47048.1|4
1647828330000|2022-03-21 02:05:30|47073.1|47053.1|47077.1|47057.1|47077.1|47057.1|47071.5|47051.5|1
1647828340000|2022-03-21 02:05:40|47078.1|47058.1|47073.1|47053.1|47078.1|47058.1|47073.1|47053.1|2
1647828350000|2022-03-21 02:05:50|47070.6|47050.6|47070.6|47050.6|47075.6|47055.6|47070.6|47050.6|1
1647828360000|2022-03-21 02:06:00|47073.1|47053.1|47068.1|47048.1|47073.1|47053.1|47068.1|47048.1|1
1647828370000|2022-03-21 02:06:10|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|2
1647828380000|2022-03-21 02:06:20|47061.5|47041.5|47060.6|47040.6|47065.6|47045.6|47060.6|47040.6|0
1647828390000|2022-03-21 02:06:30|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|1
1647828400000|2022-03-21 02:06:40|47064.6|47044.6|47065.6|47045.6|47065.6|47045.6|47064.6|47044.6|1
1647828410000|2022-03-21 02:06:50|47067.1|47047.1|47072.1|47052.1|47072.1|47052.1|47067.1|47047.1|1
1647828420000|2022-03-21 02:07:00|47070.6|47050.6|47057.5|47037.5|47070.6|47050.6|47057.5|47037.5|2
1647828430000|2022-03-21 02:07:10|47059|47039|47057.5|47037.5|47059|47039|47057.5|47037.5|0
1647828440000|2022-03-21 02:07:20|47056.5|47036.5|47054.6|47034.6|47056.5|47036.5|47044.6|47024.6|5
1647828450000|2022-03-21 02:07:30|47050.6|47030.6|47050.6|47030.6|47054.6|47034.6|47049|47029|2
1647828460000|2022-03-21 02:07:40|47052.1|47032.1|47052.1|47032.1|47052.1|47032.1|47050.6|47030.6|0
1647828470000|2022-03-21 02:07:50|47050.6|47030.6|47050.6|47030.6|47052.1|47032.1|47049|47029|0
1647828480000|2022-03-21 02:08:00|47048.1|47028.1|47044|47024|47048.1|47028.1|47044|47024|1
1647828490000|2022-03-21 02:08:10|47043.1|47023.1|47040.6|47020.6|47043.1|47023.1|47040.6|47020.6|0
1647828500000|2022-03-21 02:08:20|47042.1|47022.1|47045.6|47025.6|47045.6|47025.6|47042.1|47022.1|2
1647828510000|2022-03-21 02:08:30|47044|47024|47041.5|47021.5|47045.6|47025.6|47041.5|47021.5|5
1647828520000|2022-03-21 02:08:40|47039|47019|47033.4|47013.4|47039|47019|47033.4|47013.4|2
1647828530000|2022-03-21 02:08:50|47035|47015|47025.6|47005.6|47035|47015|47025.6|47005.6|2
1647828540000|2022-03-21 02:09:00|47023.1|47003.1|47023.1|47003.1|47025.6|47005.6|47023.1|47003.1|2
1647828550000|2022-03-21 02:09:10|47017.5|46997.5|47017.5|46997.5|47017.5|46997.5|47017.5|46997.5|2
1647828560000|2022-03-21 02:09:20|47015|46995|47008.1|46988.1|47017.5|46997.5|47008.1|46988.1|1
1647828570000|2022-03-21 02:09:30|47014.6|46994.6|47015.6|46995.6|47019.6|46999.6|47013.1|46993.1|5
1647828580000|2022-03-21 02:09:40|47014|46994|47020.6|47000.6|47020.6|47000.6|47014|46994|1
1647828590000|2022-03-21 02:09:50|47018.1|46998.1|47022.1|47002.1|47022.1|47002.1|47018.1|46998.1|2
1647828600000|2022-03-21 02:10:00|47024.6|47004.6|47023.7|47003.7|47024.6|47004.6|47023.1|47003.1|1
1647828610000|2022-03-21 02:10:10|47024.6|47004.6|47023.1|47003.1|47024.6|47004.6|47020.6|47000.6|1
1647828620000|2022-03-21 02:10:20|47028.1|47008.1|47038.1|47018.1|47038.1|47018.1|47028.1|47008.1|7
1647828630000|2022-03-21 02:10:30|47035.6|47015.6|47043.1|47023.1|47043.7|47023.7|47035.6|47015.6|5
1647828640000|2022-03-21 02:10:40|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|47038.1|47018.1|2
1647828650000|2022-03-21 02:10:50|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|3
1647828660000|2022-03-21 02:11:00|47033.1|47013.1|47030.6|47010.6|47039|47019|47030.6|47010.6|1
1647828670000|2022-03-21 02:11:10|47033.1|47013.1|47030.6|47010.6|47033.1|47013.1|47025.6|47005.6|1
1647828680000|2022-03-21 02:11:20|47025.6|47005.6|47023.1|47003.1|47025.6|47005.6|47020.6|47000.6|0
1647828690000|2022-03-21 02:11:30|47025.6|47005.6|47020.6|47000.6|47025.6|47005.6|47020.6|47000.6|2
1647828700000|2022-03-21 02:11:40|47018.1|46998.1|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|0
1647828720000|2022-03-21 02:12:00|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|47016.5|46996.5|2
1647828730000|2022-03-21 02:12:10|47019.6|46999.6|47018.1|46998.1|47020.6|47000.6|47018.1|46998.1|0
1647828740000|2022-03-21 02:12:20|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|1
1647828750000|2022-03-21 02:12:30|47022.1|47002.1|47023.1|47003.1|47023.1|47003.1|47020.6|47000.6|0
1647828760000|2022-03-21 02:12:40|47021.5|47001.5|47020.6|47000.6|47021.5|47001.5|47020.6|47000.6|0
1647828770000|2022-03-21 02:12:50|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|47021.5|47001.5|0
1647828780000|2022-03-21 02:13:00|47020.6|47000.6|47039.6|47019.6|47039.6|47019.6|47020.6|47000.6|5
1647828790000|2022-03-21 02:13:10|47039|47019|47038.1|47018.1|47043.1|47023.1|47038.1|47018.1|2
1647828800000|2022-03-21 02:13:20|47035.6|47015.6|47033.1|47013.1|47035.6|47015.6|47028.1|47008.1|0
1647828810000|2022-03-21 02:13:30|47035.6|47015.6|47040.6|47020.6|47040.6|47020.6|47035.6|47015.6|2
1647828820000|2022-03-21 02:13:40|47038.1|47018.1|47040.6|47020.6|47040.6|47020.6|47038.1|47018.1|0
1647828830000|2022-03-21 02:13:50|47045.6|47025.6|47044|47024|47045.6|47025.6|47044|47024|1
1647828840000|2022-03-21 02:14:00|47043.1|47023.1|47039|47019|47045.6|47025.6|47039|47019|8
1647828850000|2022-03-21 02:14:10|47039.6|47019.6|47040.6|47020.6|47040.6|47020.6|47039.6|47019.6|0
1647828860000|2022-03-21 02:14:20|47039.6|47019.6|47035.6|47015.6|47040.6|47020.6|47035.6|47015.6|1
1647828870000|2022-03-21 02:14:30|47038.1|47018.1|47040.6|47020.6|47040.6|47020.6|47035.6|47015.6|0
1647828880000|2022-03-21 02:14:40|47043.1|47023.1|47044|47024|47044|47024|47043.1|47023.1|1
1647828890000|2022-03-21 02:14:50|47045.6|47025.6|47046.5|47026.5|47046.5|47026.5|47045.6|47025.6|2
1647828900000|2022-03-21 02:15:00|47048.1|47028.1|47049|47029|47049|47029|47048.1|47028.1|2
1647828910000|2022-03-21 02:15:10|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|1
1647828930000|2022-03-21 02:15:30|47053.1|47033.1|47060.6|47040.6|47060.6|47040.6|47053.1|47033.1|4
1647828940000|2022-03-21 02:15:40|47061.5|47041.5|47073.1|47053.1|47073.1|47053.1|47061.5|47041.5|5
1647828950000|2022-03-21 02:15:50|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47073.1|47053.1|0
1647828960000|2022-03-21 02:16:00|47073.1|47053.1|47070.6|47050.6|47073.1|47053.1|47070.6|47050.6|6
1647828980000|2022-03-21 02:16:20|||||||||1
1647829010000|2022-03-21 02:16:50|47069|47049|47063.1|47043.1|47069|47049|47063.1|47043.1|8
1647829020000|2022-03-21 02:17:00|47060.6|47040.6|47053.1|47033.1|47060.6|47040.6|47053.1|47033.1|3
1647829030000|2022-03-21 02:17:10|47050.6|47030.6|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|1
1647829040000|2022-03-21 02:17:20|47049.6|47029.6|47050.6|47030.6|47050.6|47030.6|47049.6|47029.6|2
1647829050000|2022-03-21 02:17:30|||||||||2
1647829070000|2022-03-21 02:17:50|||||||||1
1647829090000|2022-03-21 02:18:10|47049|47029|47040.6|47020.6|47049|47029|47040.6|47020.6|1
1647829100000|2022-03-21 02:18:20|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|0
1647829110000|2022-03-21 02:18:30|47034|47014|47037.1|47017.1|47037.1|47017.1|47033.1|47013.1|3
1647829120000|2022-03-21 02:18:40|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|0
1647829140000|2022-03-21 02:19:00|47034|47014|47030.6|47010.6|47034|47014|47030.6|47010.6|2
1647829150000|2022-03-21 02:19:10|47027.1|47007.1|47028.1|47008.1|47028.1|47008.1|47027.1|47007.1|3
1647829160000|2022-03-21 02:19:20|47025.6|47005.6|47028.1|47008.1|47028.1|47008.1|47025.6|47005.6|0
1647829170000|2022-03-21 02:19:30|||||||||1
1647829180000|2022-03-21 02:19:40|47026.5|47006.5|47028.1|47008.1|47028.1|47008.1|47026.5|47006.5|2
1647829190000|2022-03-21 02:19:50|47025.6|47005.6|47028.1|47008.1|47028.1|47008.1|47023.1|47003.1|2
1647829210000|2022-03-21 02:20:10|47025.6|47005.6|47024|47004|47025.6|47005.6|47023.1|47003.1|2
1647829220000|2022-03-21 02:20:20|47022.5|47002.5|47024|47004|47024|47004|47022.5|47002.5|2
1647829230000|2022-03-21 02:20:30|47022.5|47002.5|47024|47004|47024|47004|47022.5|47002.5|1
1647829240000|2022-03-21 02:20:40|47021.5|47001.5|47020|47000|47021.5|47001.5|47020|47000|15
1647829250000|2022-03-21 02:20:50|47018.4|46998.4|47011.9|46991.9|47018.4|46998.4|47011.9|46991.9|5
1647829260000|2022-03-21 02:21:00|47009.4|46989.4|47004.4|46984.4|47009.4|46989.4|47004.4|46984.4|4
1647829270000|2022-03-21 02:21:10|47003.4|46983.4|46981.5|46961.5|47003.4|46983.4|46981.5|46961.5|12
1647829280000|2022-03-21 02:21:20|46982.5|46962.5|46985|46965|46985|46965|46978.4|46958.4|6
1647829290000|2022-03-21 02:21:30|46985.9|46965.9|46988.4|46968.4|46988.4|46968.4|46985.9|46965.9|1
1647829300000|2022-03-21 02:21:40|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|2
1647829310000|2022-03-21 02:21:50|46985|46965|46987.5|46967.5|46989|46969|46982.5|46962.5|6
1647829320000|2022-03-21 02:22:00|46985|46965|46985|46965|46985|46965|46985|46965|1
1647829330000|2022-03-21 02:22:10|46982.5|46962.5|46982.5|46962.5|46985|46965|46982.5|46962.5|3
1647829340000|2022-03-21 02:22:20|46980|46960|46972.5|46952.5|46980|46960|46972.5|46952.5|4
1647829350000|2022-03-21 02:22:30|46970.6|46950.6|46965|46945|46970.6|46950.6|46955|46935|15
1647829370000|2022-03-21 02:22:50|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|5
1647829380000|2022-03-21 02:23:00|46970|46950|46959.4|46939.4|46970|46950|46956.9|46936.9|12
1647829390000|2022-03-21 02:23:10|46960.9|46940.9|46965.9|46945.9|46968.4|46948.4|46960.9|46940.9|5
1647829400000|2022-03-21 02:23:20|46968.4|46948.4|46970|46950|46972.5|46952.5|46968.4|46948.4|5
1647829410000|2022-03-21 02:23:30|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|0
1647829420000|2022-03-21 02:23:40|46969.4|46949.4|46972.5|46952.5|46972.5|46952.5|46967.5|46947.5|2
1647829430000|2022-03-21 02:23:50|46962.5|46942.5|46967.5|46947.5|46967.5|46947.5|46960.9|46940.9|26
1647829440000|2022-03-21 02:24:00|46969|46949|46970|46950|46970|46950|46969|46949|6
1647829450000|2022-03-21 02:24:10|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|2
1647829460000|2022-03-21 02:24:20|46975|46955|46975|46955|46975|46955|46972.5|46952.5|1
1647829470000|2022-03-21 02:24:30|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|0
1647829480000|2022-03-21 02:24:40|46970|46950|46970|46950|46970|46950|46970|46950|1
1647829500000|2022-03-21 02:25:00|46967.5|46947.5|46970|46950|46970|46950|46967.5|46947.5|5
1647829510000|2022-03-21 02:25:10|46968.4|46948.4|46970|46950|46970|46950|46967.5|46947.5|2
1647829520000|2022-03-21 02:25:20|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|46967.5|46947.5|0
1647829530000|2022-03-21 02:25:30|46965|46945|46965|46945|46965|46945|46965|46945|0
1647829540000|2022-03-21 02:25:40|46963.4|46943.4|46953.4|46933.4|46963.4|46943.4|46953.4|46933.4|1
1647829560000|2022-03-21 02:26:00|46950.3|46930.3|46950.3|46930.3|46951.9|46931.9|46950.3|46930.3|1
1647829570000|2022-03-21 02:26:10|46949.4|46929.4|46948.4|46928.4|46949.4|46929.4|46946.9|46926.9|4
1647829580000|2022-03-21 02:26:20|46946.9|46926.9|46953.4|46933.4|46953.4|46933.4|46946.9|46926.9|6
1647829590000|2022-03-21 02:26:30|46950.9|46930.9|46953.4|46933.4|46953.4|46933.4|46950.9|46930.9|0
1647829610000|2022-03-21 02:26:50|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|4
1647829620000|2022-03-21 02:27:00|||||||||1
1647829630000|2022-03-21 02:27:10|46955|46935|46952.5|46932.5|46955|46935|46952.5|46932.5|2
1647829640000|2022-03-21 02:27:20|46950.9|46930.9|46925|46905|46950.9|46930.9|46925|46905|9
1647829650000|2022-03-21 02:27:30|46920.9|46900.9|46920.9|46900.9|46922.5|46902.5|46920.9|46900.9|5
1647829660000|2022-03-21 02:27:40|||||||||8
1647829670000|2022-03-21 02:27:50|46918.4|46898.4|46918.4|46898.4|46919.4|46899.4|46917.8|46897.8|2
1647829680000|2022-03-21 02:28:00|46919.4|46899.4|46928.4|46908.4|46928.4|46908.4|46919.4|46899.4|1
1647829690000|2022-03-21 02:28:10|46930|46910|46930|46910|46930|46910|46930|46910|0
1647829700000|2022-03-21 02:28:20|46930.9|46910.9|46930|46910|46932.5|46912.5|46930|46910|2
1647829710000|2022-03-21 02:28:30|||||||||1
1647829730000|2022-03-21 02:28:50|46927.5|46907.5|46927.5|46907.5|46927.5|46907.5|46927.5|46907.5|1
1647829750000|2022-03-21 02:29:10|46925|46905|46923.4|46903.4|46925|46905|46923.4|46903.4|1
1647829760000|2022-03-21 02:29:20|46921.9|46901.9|46921.9|46901.9|46921.9|46901.9|46920.3|46900.3|10
1647829780000|2022-03-21 02:29:40|46919.4|46899.4|46918.8|46898.8|46920.3|46900.3|46918.8|46898.8|4
1647829790000|2022-03-21 02:29:50|46920.3|46900.3|46923.4|46903.4|46923.4|46903.4|46920.3|46900.3|11
1647829800000|2022-03-21 02:30:00|46926.9|46906.9|46941.5|46921.5|46944|46924|46926.9|46906.9|17
1647829810000|2022-03-21 02:30:10|46939|46919|46938|46918|46939|46919|46930.9|46910.9|11
1647829820000|2022-03-21 02:30:20|46937.5|46917.5|46939|46919|46941.5|46921.5|46937.5|46917.5|1
1647829830000|2022-03-21 02:30:30|46936.5|46916.5|46925|46905|46936.5|46916.5|46925|46905|4
1647829840000|2022-03-21 02:30:40|46923.4|46903.4|46927.5|46907.5|46927.5|46907.5|46923.4|46903.4|2
1647829850000|2022-03-21 02:30:50|46929|46909|46941.5|46921.5|46941.5|46921.5|46929|46909|5
1647829860000|2022-03-21 02:31:00|46939|46919|46931.5|46911.5|46939|46919|46931.5|46911.5|3
1647829870000|2022-03-21 02:31:10|46934|46914|46928|46908|46934|46914|46927.5|46907.5|1
1647829880000|2022-03-21 02:31:20|46925.5|46905.5|46918.4|46898.4|46925.5|46905.5|46918.4|46898.4|0
1647829890000|2022-03-21 02:31:30|46920|46900|46919|46899|46920|46900|46916.5|46896.5|0
1647829900000|2022-03-21 02:31:40|46917.5|46897.5|46916.5|46896.5|46919|46899|46916.5|46896.5|3
1647829910000|2022-03-21 02:31:50|46915|46895|46914|46894|46915|46895|46914|46894|2
1647829920000|2022-03-21 02:32:00|46912.5|46892.5|46914|46894|46916.5|46896.5|46912.5|46892.5|8
1647829930000|2022-03-21 02:32:10|46916.5|46896.5|46914|46894|46916.5|46896.5|46914|46894|3
1647829940000|2022-03-21 02:32:20|46912.5|46892.5|46914|46894|46914|46894|46912.5|46892.5|2
1647829950000|2022-03-21 02:32:30|46911.5|46891.5|46911.5|46891.5|46911.5|46891.5|46911.5|46891.5|2
1647829960000|2022-03-21 02:32:40|46906.5|46886.5|46904|46884|46906.5|46886.5|46904|46884|10
1647829970000|2022-03-21 02:32:50|46905|46885|46904|46884|46906.5|46886.5|46904|46884|0
1647829980000|2022-03-21 02:33:00|46903|46883|46909|46889|46909|46889|46903|46883|27
1647829990000|2022-03-21 02:33:10|||||||||3
1647830000000|2022-03-21 02:33:20|46907.5|46887.5|46909|46889|46909|46889|46906.5|46886.5|1
1647830020000|2022-03-21 02:33:40|||||||||5
1647830030000|2022-03-21 02:33:50|46906.5|46886.5|46901.5|46881.5|46906.5|46886.5|46901.5|46881.5|3
1647830040000|2022-03-21 02:34:00|46900.5|46880.5|46881.5|46861.5|46901.5|46881.5|46874|46854|26
1647830050000|2022-03-21 02:34:10|46879|46859|46876.5|46856.5|46879|46859|46876.5|46856.5|3
1647830060000|2022-03-21 02:34:20|46873|46853|46831.5|46811.5|46874|46854|46831.5|46811.5|14
1647830070000|2022-03-21 02:34:30|46834|46814|46834|46814|46834|46814|46830|46810|5
1647830080000|2022-03-21 02:34:40|46831.5|46811.5|46834|46814|46838|46818|46831.5|46811.5|8
1647830090000|2022-03-21 02:34:50|46831.5|46811.5|46824|46804|46834|46814|46824|46804|13
1647830100000|2022-03-21 02:35:00|46821.5|46801.5|46816.5|46796.5|46830.5|46810.5|46816.5|46796.5|22
1647830110000|2022-03-21 02:35:10|46811.5|46791.5|46789|46769|46811.5|46791.5|46789|46769|17
1647830120000|2022-03-21 02:35:20|46786.5|46766.5|46784|46764|46786.5|46766.5|46784|46764|10
1647830130000|2022-03-21 02:35:30|46781.5|46761.5|46791.5|46771.5|46791.5|46771.5|46772.5|46752.5|18
1647830140000|2022-03-21 02:35:40|46793|46773|46796.5|46776.5|46796.5|46776.5|46791.5|46771.5|3
1647830150000|2022-03-21 02:35:50|46799|46779|46796.5|46776.5|46799|46779|46796.5|46776.5|0
1647830160000|2022-03-21 02:36:00|46798|46778|46801.5|46781.5|46802.5|46782.5|46796.5|46776.5|12
1647830170000|2022-03-21 02:36:10|46804|46784|46808|46788|46808|46788|46804|46784|1
1647830180000|2022-03-21 02:36:20|46809|46789|46819|46799|46819|46799|46806.5|46786.5|25
1647830190000|2022-03-21 02:36:30|46816.5|46796.5|46814|46794|46818|46798|46814|46794|2
1647830200000|2022-03-21 02:36:40|46815.5|46795.5|46814|46794|46816.5|46796.5|46814|46794|0
1647830210000|2022-03-21 02:36:50|46816.5|46796.5|46818|46798|46818|46798|46816.5|46796.5|1
1647830220000|2022-03-21 02:37:00|46819.6|46799.6|46830.9|46810.9|46830.9|46810.9|46818|46798|1
1647830230000|2022-03-21 02:37:10|46830|46810|46844|46824|46846.5|46826.5|46830|46810|5
1647830240000|2022-03-21 02:37:20|46846.5|46826.5|46862.5|46842.5|46865.5|46845.5|46846.5|46826.5|10
1647830250000|2022-03-21 02:37:30|46859|46839|46840|46820|46859|46839|46840|46820|6
1647830260000|2022-03-21 02:37:40|46842.5|46822.5|46841.5|46821.5|46848|46828|46841.5|46821.5|1
1647830270000|2022-03-21 02:37:50|46843|46823|46844|46824|46846.5|46826.5|46843|46823|0
1647830280000|2022-03-21 02:38:00|46841.5|46821.5|46841.5|46821.5|46841.5|46821.5|46841.5|46821.5|1
1647830290000|2022-03-21 02:38:10|46839|46819|46826.5|46806.5|46839|46819|46826.5|46806.5|1
1647830300000|2022-03-21 02:38:20|46825|46805|46826.5|46806.5|46826.5|46806.5|46824|46804|3
1647830310000|2022-03-21 02:38:30|46825.9|46805.9|46830|46810|46830|46810|46825.9|46805.9|8
1647830320000|2022-03-21 02:38:40|46829|46809|46826.5|46806.5|46831.5|46811.5|46826.5|46806.5|0
1647830330000|2022-03-21 02:38:50|46829|46809|46826.5|46806.5|46829|46809|46826.5|46806.5|0
1647830340000|2022-03-21 02:39:00|46825|46805|46825|46805|46825|46805|46825|46805|1
1647830350000|2022-03-21 02:39:10|46824|46804|46821.5|46801.5|46826.5|46806.5|46821.5|46801.5|2
1647830360000|2022-03-21 02:39:20|46820|46800|46819|46799|46820|46800|46819|46799|3
1647830370000|2022-03-21 02:39:30|46816.5|46796.5|46819|46799|46819|46799|46816.5|46796.5|4
1647830380000|2022-03-21 02:39:40|46821.5|46801.5|46821.5|46801.5|46821.5|46801.5|46821.5|46801.5|1
1647830390000|2022-03-21 02:39:50|46824|46804|46819|46799|46824|46804|46819|46799|0
1647830400000|2022-03-21 02:40:00|46820|46800|46816.5|46796.5|46821.5|46801.5|46816.5|46796.5|1
1647830410000|2022-03-21 02:40:10|46815|46795|46809|46789|46815|46795|46806.5|46786.5|5
1647830420000|2022-03-21 02:40:20|46807.5|46787.5|46811.5|46791.5|46811.5|46791.5|46806.5|46786.5|8
1647830430000|2022-03-21 02:40:30|46812.5|46792.5|46821.5|46801.5|46821.5|46801.5|46812.5|46792.5|4
1647830440000|2022-03-21 02:40:40|46819|46799|46814|46794|46819|46799|46814|46794|8
1647830450000|2022-03-21 02:40:50|||||||||1
1647830460000|2022-03-21 02:41:00|46817.1|46797.1|46820.5|46800.5|46820.5|46800.5|46811.5|46791.5|12
1647830470000|2022-03-21 02:41:10|46826.5|46806.5|46824|46804|46829|46809|46824|46804|1
1647830480000|2022-03-21 02:41:20|46825.5|46805.5|46826.5|46806.5|46829|46809|46825.5|46805.5|2
1647830490000|2022-03-21 02:41:30|46829|46809|46829|46809|46829|46809|46829|46809|0
1647830500000|2022-03-21 02:41:40|46824|46804|46826.5|46806.5|46826.5|46806.5|46824|46804|0
1647830520000|2022-03-21 02:42:00|46825|46805|46822.5|46802.5|46825|46805|46820|46800|2
1647830530000|2022-03-21 02:42:10|46820.9|46800.9|46819|46799|46820.9|46800.9|46819|46799|0
1647830540000|2022-03-21 02:42:20|46816.5|46796.5|46816.5|46796.5|46816.5|46796.5|46816.5|46796.5|5
1647830550000|2022-03-21 02:42:30|46818|46798|46818|46798|46819.6|46799.6|46818|46798|6
1647830560000|2022-03-21 02:42:40|46819.6|46799.6|46820.5|46800.5|46820.5|46800.5|46818|46798|4
1647830570000|2022-03-21 02:42:50|46822.5|46802.5|46822.5|46802.5|46822.5|46802.5|46820.5|46800.5|0
1647830580000|2022-03-21 02:43:00|46825|46805|46816.5|46796.5|46826.5|46806.5|46816.5|46796.5|14
1647830590000|2022-03-21 02:43:10|46819|46799|46821.5|46801.5|46821.5|46801.5|46819|46799|0
1647830600000|2022-03-21 02:43:20|46823|46803|46831.5|46811.5|46831.5|46811.5|46823|46803|14
1647830610000|2022-03-21 02:43:30|46829|46809|46829|46809|46829|46809|46829|46809|1
1647830620000|2022-03-21 02:43:40|46832.1|46812.1|46829|46809|46833|46813|46829|46809|6
1647830640000|2022-03-21 02:44:00|46828|46808|46814|46794|46828|46808|46814|46794|4
1647830650000|2022-03-21 02:44:10|46809|46789|46809|46789|46809|46789|46809|46789|1
1647830660000|2022-03-21 02:44:20|||||||||3
1647830670000|2022-03-21 02:44:30|46806.5|46786.5|46805|46785|46806.5|46786.5|46805|46785|0
1647830680000|2022-03-21 02:44:40|46804.9|46784.9|46806.5|46786.5|46809|46789|46804.9|46784.9|3
1647830690000|2022-03-21 02:44:50|46809|46789|46809|46789|46809|46789|46806.5|46786.5|3
1647830700000|2022-03-21 02:45:00|46804.9|46784.9|46803|46783|46806.5|46786.5|46803|46783|4
1647830710000|2022-03-21 02:45:10|46798|46778|46789|46769|46798|46778|46788|46768|7
1647830720000|2022-03-21 02:45:20|46788|46768|46790.5|46770.5|46790.5|46770.5|46788|46768|1
1647830730000|2022-03-21 02:45:30|46788|46768|46790.5|46770.5|46790.5|46770.5|46788|46768|6
1647830740000|2022-03-21 02:45:40|46789|46769|46789|46769|46791.5|46771.5|46789|46769|4
1647830750000|2022-03-21 02:45:50|46790.5|46770.5|46800.5|46780.5|46800.5|46780.5|46790.5|46770.5|7
1647830760000|2022-03-21 02:46:00|46798|46778|46800.5|46780.5|46800.5|46780.5|46798|46778|1
1647830770000|2022-03-21 02:46:10|46799|46779|46796.5|46776.5|46799|46779|46796.5|46776.5|0
1647830780000|2022-03-21 02:46:20|46798|46778|46798|46778|46798|46778|46798|46778|0
1647830790000|2022-03-21 02:46:30|46800.5|46780.5|46801.5|46781.5|46801.5|46781.5|46800.5|46780.5|2
1647830800000|2022-03-21 02:46:40|46804|46784|46804|46784|46804|46784|46804|46784|4
1647830810000|2022-03-21 02:46:50|46809|46789|46809|46789|46809|46789|46809|46789|1
1647830820000|2022-03-21 02:47:00|46818|46798|46820.5|46800.5|46820.5|46800.5|46818|46798|8
1647830830000|2022-03-21 02:47:10|46819|46799|46820.5|46800.5|46823|46803|46818|46798|2
1647830840000|2022-03-21 02:47:20|46818|46798|46814.6|46794.6|46818|46798|46814.6|46794.6|5
1647830850000|2022-03-21 02:47:30|46811.5|46791.5|46804|46784|46811.5|46791.5|46804|46784|2
1647830860000|2022-03-21 02:47:40|46805.5|46785.5|46803|46783|46806.5|46786.5|46803|46783|0
1647830870000|2022-03-21 02:47:50|46806.5|46786.5|46804.9|46784.9|46806.5|46786.5|46804.9|46784.9|3
1647830880000|2022-03-21 02:48:00|46804|46784|46800.5|46780.5|46804|46784|46800.5|46780.5|0
1647830890000|2022-03-21 02:48:10|46799|46779|46794|46774|46799|46779|46794|46774|0
1647830900000|2022-03-21 02:48:20|46789|46769|46784|46764|46789|46769|46784|46764|34
1647830910000|2022-03-21 02:48:30|46783|46763|46781.5|46761.5|46783|46763|46781.5|46761.5|1
1647830930000|2022-03-21 02:48:50|46786.5|46766.5|46789|46769|46789|46769|46786.5|46766.5|2
1647830940000|2022-03-21 02:49:00|46791.5|46771.5|46789|46769|46792.4|46772.4|46789|46769|3
1647830950000|2022-03-21 02:49:10|46789.9|46769.9|46789|46769|46791.5|46771.5|46789|46769|2
1647830960000|2022-03-21 02:49:20|46789.9|46769.9|46791.5|46771.5|46791.5|46771.5|46789|46769|0
1647830970000|2022-03-21 02:49:30|||||||||1
1647830980000|2022-03-21 02:49:40|46790.5|46770.5|46784|46764|46790.5|46770.5|46784|46764|5
1647830990000|2022-03-21 02:49:50|46781.5|46761.5|46779|46759|46781.5|46761.5|46779|46759|4
1647831000000|2022-03-21 02:50:00|46778|46758|46769.9|46749.9|46778|46758|46769.9|46749.9|11
1647831010000|2022-03-21 02:50:10|46765.9|46745.9|46765.9|46745.9|46765.9|46745.9|46765.9|46745.9|8
1647831020000|2022-03-21 02:50:20|46761.9|46741.9|46749|46729|46761.9|46741.9|46746.5|46726.5|14
1647831030000|2022-03-21 02:50:30|46754.6|46734.6|46755.5|46735.5|46755.5|46735.5|46754.6|46734.6|5
1647831040000|2022-03-21 02:50:40|46757.1|46737.1|46754|46734|46759|46739|46754|46734|1
1647831050000|2022-03-21 02:50:50|46752.4|46732.4|46756.5|46736.5|46756.5|46736.5|46752.4|46732.4|5
1647831060000|2022-03-21 02:51:00|46754|46734|46751.5|46731.5|46754|46734|46751.5|46731.5|0
1647831070000|2022-03-21 02:51:10|46749.9|46729.9|46755.5|46735.5|46758|46738|46749|46729|5
1647831080000|2022-03-21 02:51:20|46757.1|46737.1|46764|46744|46764|46744|46757.1|46737.1|2
1647831090000|2022-03-21 02:51:30|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|2
1647831100000|2022-03-21 02:51:40|46764.9|46744.9|46764|46744|46764.9|46744.9|46764|46744|1
1647831130000|2022-03-21 02:52:10|46765.5|46745.5|46765.5|46745.5|46765.5|46745.5|46765.5|46745.5|5
1647831140000|2022-03-21 02:52:20|46769|46749|46769|46749|46769|46749|46769|46749|3
1647831150000|2022-03-21 02:52:30|46771.5|46751.5|46771.5|46751.5|46771.5|46751.5|46771.5|46751.5|0
1647831160000|2022-03-21 02:52:40|||||||||1
1647831170000|2022-03-21 02:52:50|||||||||1
1647831180000|2022-03-21 02:53:00|46773|46753|46769|46749|46774|46754|46769|46749|1
1647831190000|2022-03-21 02:53:10|46768|46748|46765.5|46745.5|46768|46748|46765.5|46745.5|0
1647831200000|2022-03-21 02:53:20|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|2
1647831210000|2022-03-21 02:53:30|46765.5|46745.5|46751.5|46731.5|46765.5|46745.5|46751.5|46731.5|5
1647831220000|2022-03-21 02:53:40|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|7
1647831230000|2022-03-21 02:53:50|46764|46744|46764|46744|46764|46744|46764|46744|1
1647831240000|2022-03-21 02:54:00|46762.4|46742.4|46767.4|46747.4|46771.5|46751.5|46758|46738|8
1647831250000|2022-03-21 02:54:10|46769|46749|46765.5|46745.5|46771.5|46751.5|46765.5|46745.5|1
1647831260000|2022-03-21 02:54:20|46763|46743|46766.5|46746.5|46766.5|46746.5|46763|46743|4
1647831270000|2022-03-21 02:54:30|46764|46744|46761.5|46741.5|46766.5|46746.5|46761.5|46741.5|12
1647831280000|2022-03-21 02:54:40|46759|46739|46759|46739|46759|46739|46759|46739|0
1647831290000|2022-03-21 02:54:50|46756.5|46736.5|46766.5|46746.5|46766.5|46746.5|46756.5|46736.5|8
1647831300000|2022-03-21 02:55:00|46768|46748|46771.5|46751.5|46771.5|46751.5|46768|46748|2
1647831320000|2022-03-21 02:55:20|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|46766.5|46746.5|2
1647831330000|2022-03-21 02:55:30|46769|46749|46778|46758|46778|46758|46761.5|46741.5|2
1647831340000|2022-03-21 02:55:40|46779|46759|46779|46759|46779|46759|46779|46759|0
1647831350000|2022-03-21 02:55:50|46777.4|46757.4|46774|46754|46777.4|46757.4|46774|46754|1
1647831360000|2022-03-21 02:56:00|46769.9|46749.9|46761.5|46741.5|46769.9|46749.9|46761.5|46741.5|1
1647831370000|2022-03-21 02:56:10|46774|46754|46783|46763|46783|46763|46774|46754|11
1647831390000|2022-03-21 02:56:30|46784|46764|46789|46769|46789|46769|46784|46764|3
1647831400000|2022-03-21 02:56:40|46794|46774|46794|46774|46794|46774|46794|46774|10
1647831410000|2022-03-21 02:56:50|46799|46779|46804|46784|46804|46784|46799|46779|3
1647831420000|2022-03-21 02:57:00|46803|46783|46791.5|46771.5|46803|46783|46791.5|46771.5|8
1647831430000|2022-03-21 02:57:10|46789|46769|46787.4|46767.4|46789|46769|46787.4|46767.4|2
1647831440000|2022-03-21 02:57:20|46789|46769|46791.5|46771.5|46791.5|46771.5|46789|46769|0
1647831490000|2022-03-21 02:58:10|46794|46774|46796.5|46776.5|46796.5|46776.5|46794|46774|3
1647831500000|2022-03-21 02:58:20|46799|46779|46799|46779|46799|46779|46799|46779|3
1647831510000|2022-03-21 02:58:30|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|46800.5|46780.5|0
1647831520000|2022-03-21 02:58:40|46801.5|46781.5|46801.5|46781.5|46801.5|46781.5|46801.5|46781.5|0
1647831530000|2022-03-21 02:58:50|46799.9|46779.9|46801.5|46781.5|46801.5|46781.5|46799|46779|3
1647831540000|2022-03-21 02:59:00|46805.9|46785.9|46807.4|46787.4|46807.4|46787.4|46805.9|46785.9|2
1647831550000|2022-03-21 02:59:10|46812.4|46792.4|46814|46794|46814|46794|46812.4|46792.4|6
1647831560000|2022-03-21 02:59:20|||||||||3
1647831570000|2022-03-21 02:59:30|46811.5|46791.5|46816.5|46796.5|46816.5|46796.5|46811.5|46791.5|4
1647831580000|2022-03-21 02:59:40|46819|46799|46819|46799|46819|46799|46819|46799|0
1647831600000|2022-03-21 03:00:00|46815.9|46795.9|46809|46789|46815.9|46795.9|46809|46789|7
1647831610000|2022-03-21 03:00:10|46806.5|46786.5|46811.5|46791.5|46811.5|46791.5|46806.5|46786.5|3
1647831620000|2022-03-21 03:00:20|46814|46794|46806.5|46786.5|46814|46794|46806.5|46786.5|0
1647831630000|2022-03-21 03:00:30|46808|46788|46807.4|46787.4|46809|46789|46807.4|46787.4|4
1647831640000|2022-03-21 03:00:40|46806.5|46786.5|46804|46784|46809|46789|46804|46784|1
1647831650000|2022-03-21 03:00:50|||||||||1
1647831660000|2022-03-21 03:01:00|46802.4|46782.4|46775.9|46755.9|46802.4|46782.4|46774.4|46754.4|15
1647831670000|2022-03-21 03:01:10|46769|46749|46769|46749|46769|46749|46769|46749|2
1647831680000|2022-03-21 03:01:20|46766.5|46746.5|46771.5|46751.5|46771.5|46751.5|46766.5|46746.5|3
1647831690000|2022-03-21 03:01:30|46769|46749|46771.5|46751.5|46774|46754|46769|46749|1
1647831700000|2022-03-21 03:01:40|46773|46753|46779|46759|46779|46759|46773|46753|4
1647831710000|2022-03-21 03:01:50|46775.9|46755.9|46771.5|46751.5|46775.9|46755.9|46771.5|46751.5|2
1647831720000|2022-03-21 03:02:00|46770.5|46750.5|46767.4|46747.4|46770.5|46750.5|46767.4|46747.4|0
1647831730000|2022-03-21 03:02:10|46769|46749|46769|46749|46769|46749|46769|46749|0
1647831740000|2022-03-21 03:02:20|46777.1|46757.1|46777.1|46757.1|46777.1|46757.1|46777.1|46757.1|2
1647831750000|2022-03-21 03:02:30|46778|46758|46778|46758|46778|46758|46775.5|46755.5|2
1647831760000|2022-03-21 03:02:40|46776.5|46756.5|46776.5|46756.5|46776.5|46756.5|46776.5|46756.5|0
1647831770000|2022-03-21 03:02:50|46778|46758|46769|46749|46778|46758|46769|46749|4
1647831780000|2022-03-21 03:03:00|46770.5|46750.5|46756.5|46736.5|46770.5|46750.5|46756.5|46736.5|6
1647831790000|2022-03-21 03:03:10|46758|46738|46759|46739|46759|46739|46758|46738|1
1647831800000|2022-03-21 03:03:20|46754|46734|46754|46734|46754|46734|46754|46734|2
1647831810000|2022-03-21 03:03:30|46756.5|46736.5|46755.5|46735.5|46756.5|46736.5|46754|46734|4
1647831820000|2022-03-21 03:03:40|46756.5|46736.5|46746.5|46726.5|46756.5|46736.5|46746.5|46726.5|1
1647831830000|2022-03-21 03:03:50|46748|46728|46756.5|46736.5|46759|46739|46748|46728|6
1647831840000|2022-03-21 03:04:00|46751.5|46731.5|46750.5|46730.5|46751.5|46731.5|46750.5|46730.5|1
1647831850000|2022-03-21 03:04:10|46749|46729|46751.5|46731.5|46754|46734|46749|46729|3
1647831860000|2022-03-21 03:04:20|46752.4|46732.4|46755.5|46735.5|46755.5|46735.5|46746.5|46726.5|8
1647831870000|2022-03-21 03:04:30|46754|46734|46754|46734|46754|46734|46754|46734|0
1647831880000|2022-03-21 03:04:40|46752.4|46732.4|46695.9|46675.9|46752.4|46732.4|46695.9|46675.9|31
1647831890000|2022-03-21 03:04:50|46685.9|46665.9|46709.6|46689.6|46709.6|46689.6|46672.4|46652.4|21
1647831900000|2022-03-21 03:05:00|46707.1|46687.1|46721.5|46701.5|46721.5|46701.5|46705.5|46685.5|9
1647831910000|2022-03-21 03:05:10|46719|46699|46735.5|46715.5|46735.5|46715.5|46719|46699|5
1647831920000|2022-03-21 03:05:20|46734|46714|46732.4|46712.4|46734|46714|46732.4|46712.4|0
1647831930000|2022-03-21 03:05:30|||||||||2
1647831940000|2022-03-21 03:05:40|46730.9|46710.9|46724|46704|46730.9|46710.9|46724|46704|1
1647831950000|2022-03-21 03:05:50|46722.4|46702.4|46718|46698|46722.4|46702.4|46716.5|46696.5|3
1647831960000|2022-03-21 03:06:00|46717.1|46697.1|46709|46689|46717.1|46697.1|46706.5|46686.5|3
1647831970000|2022-03-21 03:06:10|46706.5|46686.5|46699|46679|46706.5|46686.5|46699|46679|3
1647831980000|2022-03-21 03:06:20|46697.4|46677.4|46694|46674|46702.1|46682.1|46694|46674|15
1647831990000|2022-03-21 03:06:30|46694.9|46674.9|46701.5|46681.5|46704|46684|46692.4|46672.4|6
1647832000000|2022-03-21 03:06:40|46691.5|46671.5|46667.4|46647.4|46691.5|46671.5|46667.4|46647.4|9
1647832010000|2022-03-21 03:06:50|46659.9|46639.9|46669|46649|46669|46649|46651.5|46631.5|18
1647832020000|2022-03-21 03:07:00|46666.5|46646.5|46667.4|46647.4|46669|46649|46666.5|46646.5|1
1647832030000|2022-03-21 03:07:10|46665.9|46645.9|46665.5|46645.5|46666.5|46646.5|46662.4|46642.4|6
1647832040000|2022-03-21 03:07:20|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|46664.9|46644.9|1
1647832050000|2022-03-21 03:07:30|46664|46644|46664|46644|46664|46644|46661.5|46641.5|3
1647832060000|2022-03-21 03:07:40|46665.5|46645.5|46653|46633|46671.5|46651.5|46653|46633|8
1647832070000|2022-03-21 03:07:50|46651.5|46631.5|46659|46639|46659|46639|46650.5|46630.5|10
1647832080000|2022-03-21 03:08:00|46666.5|46646.5|46669|46649|46669|46649|46666.5|46646.5|6
1647832090000|2022-03-21 03:08:10|46666.5|46646.5|46656.5|46636.5|46666.5|46646.5|46656.5|46636.5|11
1647832100000|2022-03-21 03:08:20|46651.5|46631.5|46651.5|46631.5|46651.5|46631.5|46651.5|46631.5|4
1647832120000|2022-03-21 03:08:40|46649.9|46629.9|46649|46629|46651.5|46631.5|46646.5|46626.5|4
1647832130000|2022-03-21 03:08:50|46646.5|46626.5|46644.9|46624.9|46649|46629|46644.9|46624.9|5
1647832140000|2022-03-21 03:09:00|46639|46619|46641.5|46621.5|46641.5|46621.5|46636.5|46616.5|9
1647832150000|2022-03-21 03:09:10|46644|46624|46645.5|46625.5|46648|46628|46644|46624|3
1647832170000|2022-03-21 03:09:30|46644|46624|46644|46624|46644|46624|46644|46624|0
1647832180000|2022-03-21 03:09:40|||||||||2
1647832190000|2022-03-21 03:09:50|46641.5|46621.5|46639.9|46619.9|46641.5|46621.5|46639|46619|11
1647832200000|2022-03-21 03:10:00|46639|46619|46641.5|46621.5|46641.5|46621.5|46639|46619|16
1647832210000|2022-03-21 03:10:10|46639|46619|46596.5|46576.5|46641.5|46621.5|46590.5|46570.5|74
1647832220000|2022-03-21 03:10:20|46601.5|46581.5|46615.5|46595.5|46615.5|46595.5|46601.5|46581.5|10
1647832230000|2022-03-21 03:10:30|46614.6|46594.6|46622.4|46602.4|46626.5|46606.5|46609|46589|11
1647832240000|2022-03-21 03:10:40|46621.5|46601.5|46624|46604|46624|46604|46619|46599|8
1647832250000|2022-03-21 03:10:50|46625.5|46605.5|46625.5|46605.5|46625.5|46605.5|46625.5|46605.5|1
1647832260000|2022-03-21 03:11:00|46629|46609|46631.5|46611.5|46631.5|46611.5|46629|46609|11
1647832270000|2022-03-21 03:11:10|46633|46613|46634|46614|46634|46614|46631.5|46611.5|4
1647832280000|2022-03-21 03:11:20|46632.4|46612.4|46632.4|46612.4|46632.4|46612.4|46632.4|46612.4|3
1647832290000|2022-03-21 03:11:30|46635.5|46615.5|46634|46614|46635.5|46615.5|46629|46609|5
1647832300000|2022-03-21 03:11:40|46643|46623|46656.5|46636.5|46656.5|46636.5|46643|46623|2
1647832310000|2022-03-21 03:11:50|46654|46634|46641.5|46621.5|46654|46634|46641.5|46621.5|7
1647832320000|2022-03-21 03:12:00|46643|46623|46671.5|46651.5|46671.5|46651.5|46641.5|46621.5|10
1647832330000|2022-03-21 03:12:10|46669.9|46649.9|46679|46659|46679|46659|46668|46648|8
1647832340000|2022-03-21 03:12:20|46678|46658|46674.9|46654.9|46678|46658|46674.9|46654.9|3
1647832350000|2022-03-21 03:12:30|46674|46654|46678|46658|46679|46659|46674|46654|1
1647832360000|2022-03-21 03:12:40|46679|46659|46684|46664|46685.5|46665.5|46679|46659|3
1647832370000|2022-03-21 03:12:50|46686.5|46666.5|46684|46664|46686.5|46666.5|46684|46664|2
1647832380000|2022-03-21 03:13:00|46682.4|46662.4|46677.4|46657.4|46682.4|46662.4|46677.4|46657.4|2
1647832390000|2022-03-21 03:13:10|46679|46659|46691.5|46671.5|46696.5|46676.5|46678|46658|7
1647832400000|2022-03-21 03:13:20|46689.9|46669.9|46684|46664|46689.9|46669.9|46684|46664|0
1647832410000|2022-03-21 03:13:30|46682.4|46662.4|46677.4|46657.4|46682.4|46662.4|46677.4|46657.4|1
1647832420000|2022-03-21 03:13:40|46675.9|46655.9|46672.4|46652.4|46675.9|46655.9|46672.4|46652.4|0
1647832430000|2022-03-21 03:13:50|46671.5|46651.5|46671.5|46651.5|46671.5|46651.5|46669|46649|1
1647832440000|2022-03-21 03:14:00|46669|46649|46664|46644|46669|46649|46664|46644|1
1647832450000|2022-03-21 03:14:10|46677.7|46657.7|46679|46659|46679|46659|46676.1|46656.1|6
1647832460000|2022-03-21 03:14:20|46681.5|46661.5|46698|46678|46698|46678|46681.5|46661.5|5
1647832470000|2022-03-21 03:14:30|46699|46679|46699|46679|46699|46679|46699|46679|0
1647832480000|2022-03-21 03:14:40|46696.5|46676.5|46696.5|46676.5|46699|46679|46696.5|46676.5|2
1647832490000|2022-03-21 03:14:50|46694.9|46674.9|46714|46694|46716.5|46696.5|46694|46674|10
1647832500000|2022-03-21 03:15:00|46709|46689|46699|46679|46709|46689|46699|46679|2
1647832510000|2022-03-21 03:15:10|46697.4|46677.4|46686.5|46666.5|46697.4|46677.4|46686.5|46666.5|2
1647832530000|2022-03-21 03:15:30|46684|46664|46686.5|46666.5|46686.5|46666.5|46684|46664|1
1647832540000|2022-03-21 03:15:40|46688|46668|46694.6|46674.6|46694.6|46674.6|46688|46668|7
1647832550000|2022-03-21 03:15:50|46693|46673|46692.1|46672.1|46693|46673|46691.1|46671.1|0
1647832560000|2022-03-21 03:16:00|46708.6|46688.6|46695.5|46675.5|46712.1|46692.1|46695.5|46675.5|13
1647832580000|2022-03-21 03:16:20|46697.1|46677.1|46672.1|46652.1|46697.1|46677.1|46672.1|46652.1|24
1647832590000|2022-03-21 03:16:30|46670.5|46650.5|46659.6|46639.6|46670.5|46650.5|46659.6|46639.6|6
1647832600000|2022-03-21 03:16:40|46671.1|46651.1|46664.6|46644.6|46672.1|46652.1|46664.6|46644.6|7
1647832610000|2022-03-21 03:16:50|46662.1|46642.1|46662.1|46642.1|46662.1|46642.1|46662.1|46642.1|2
1647832620000|2022-03-21 03:17:00|46663.6|46643.6|46662.1|46642.1|46663.6|46643.6|46662.1|46642.1|0
1647832630000|2022-03-21 03:17:10|46657.1|46637.1|46657.1|46637.1|46657.1|46637.1|46657.1|46637.1|3
1647832640000|2022-03-21 03:17:20|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|3
1647832650000|2022-03-21 03:17:30|46653|46633|46654.6|46634.6|46656.1|46636.1|46653|46633|1
1647832660000|2022-03-21 03:17:40|46653.6|46633.6|46656.1|46636.1|46657.1|46637.1|46653.6|46633.6|0
1647832670000|2022-03-21 03:17:50|46657.1|46637.1|46657.1|46637.1|46657.1|46637.1|46655.5|46635.5|2
1647832680000|2022-03-21 03:18:00|46654.6|46634.6|46657.1|46637.1|46657.1|46637.1|46654.6|46634.6|3
1647832690000|2022-03-21 03:18:10|46654.6|46634.6|46657.1|46637.1|46657.1|46637.1|46654.6|46634.6|1
1647832710000|2022-03-21 03:18:30|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|46654.6|46634.6|4
1647832720000|2022-03-21 03:18:40|46653|46633|46662.1|46642.1|46662.1|46642.1|46649.6|46629.6|7
1647832730000|2022-03-21 03:18:50|46659.6|46639.6|46657.1|46637.1|46659.6|46639.6|46654.6|46634.6|1
1647832750000|2022-03-21 03:19:10|46654.6|46634.6|46652.1|46632.1|46654.6|46634.6|46652.1|46632.1|2
1647832760000|2022-03-21 03:19:20|46650.5|46630.5|46649.6|46629.6|46650.5|46630.5|46649.6|46629.6|0
1647832770000|2022-03-21 03:19:30|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|46652.1|46632.1|0
1647832780000|2022-03-21 03:19:40|46650.5|46630.5|46648.6|46628.6|46650.5|46630.5|46647.1|46627.1|7
1647832790000|2022-03-21 03:19:50|46649.6|46629.6|46648|46628|46653.6|46633.6|46648|46628|6
1647832800000|2022-03-21 03:20:00|46647.1|46627.1|46645.5|46625.5|46647.1|46627.1|46644.6|46624.6|2
1647832810000|2022-03-21 03:20:10|46643|46623|46632.1|46612.1|46643|46623|46632.1|46612.1|6
1647832820000|2022-03-21 03:20:20|46629.6|46609.6|46627.1|46607.1|46629.6|46609.6|46624.6|46604.6|2
1647832830000|2022-03-21 03:20:30|46625.5|46605.5|46609.6|46589.6|46625.5|46605.5|46609.6|46589.6|9
1647832840000|2022-03-21 03:20:40|46610.5|46590.5|46617.1|46597.1|46618.6|46598.6|46610.5|46590.5|5
1647832850000|2022-03-21 03:20:50|46612.1|46592.1|46612.1|46592.1|46612.1|46592.1|46612.1|46592.1|3
1647832860000|2022-03-21 03:21:00|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|46614.6|46594.6|2
1647832870000|2022-03-21 03:21:10|46615.5|46595.5|46616.5|46596.5|46618|46598|46615.5|46595.5|2
1647832880000|2022-03-21 03:21:20|46619|46599|46617.1|46597.1|46619|46599|46617.1|46597.1|1
1647832890000|2022-03-21 03:21:30|46618|46598|46616.5|46596.5|46619|46599|46616.5|46596.5|3
1647832900000|2022-03-21 03:21:40|46619|46599|46614|46594|46619|46599|46614|46594|0
1647832910000|2022-03-21 03:21:50|46619|46599|46619|46599|46619|46599|46614|46594|6
1647832920000|2022-03-21 03:22:00|46617.4|46597.4|46614|46594|46617.4|46597.4|46614|46594|0
1647832930000|2022-03-21 03:22:10|46613|46593|46620.5|46600.5|46620.5|46600.5|46610.5|46590.5|6
1647832940000|2022-03-21 03:22:20|46623|46603|46621.5|46601.5|46624|46604|46621.5|46601.5|1
1647832950000|2022-03-21 03:22:30|46624|46604|46621.5|46601.5|46624|46604|46621.5|46601.5|0
1647832960000|2022-03-21 03:22:40|46624|46604|46624|46604|46624|46604|46624|46604|0
1647832980000|2022-03-21 03:23:00|46622.4|46602.4|46621.5|46601.5|46622.4|46602.4|46621.5|46601.5|0
1647832990000|2022-03-21 03:23:10|46619|46599|46616.5|46596.5|46619|46599|46616.5|46596.5|2
1647833000000|2022-03-21 03:23:20|46619|46599|46629|46609|46641.5|46621.5|46619|46599|15
1647833010000|2022-03-21 03:23:30|46627.4|46607.4|46624|46604|46629|46609|46619.9|46599.9|4
1647833020000|2022-03-21 03:23:40|46626.5|46606.5|46634|46614|46634|46614|46626.5|46606.5|9
1647833030000|2022-03-21 03:23:50|46631.5|46611.5|46631.5|46611.5|46631.5|46611.5|46631.5|46611.5|2
1647833050000|2022-03-21 03:24:10|46629.9|46609.9|46629|46609|46629.9|46609.9|46629|46609|0
1647833070000|2022-03-21 03:24:30|46624|46604|46619|46599|46624|46604|46619|46599|4
1647833080000|2022-03-21 03:24:40|46619.9|46599.9|46621.5|46601.5|46621.5|46601.5|46619|46599|5
1647833090000|2022-03-21 03:24:50|46629|46609|46631.5|46611.5|46634|46614|46629|46609|3
1647833100000|2022-03-21 03:25:00|46632.4|46612.4|46631.5|46611.5|46636.5|46616.5|46628.4|46608.4|1
1647833110000|2022-03-21 03:25:10|46629|46609|46633|46613|46633|46613|46629|46609|4
1647833120000|2022-03-21 03:25:20|46631.5|46611.5|46631.5|46611.5|46634|46614|46631.5|46611.5|1
1647833130000|2022-03-21 03:25:30|46634|46614|46629|46609|46634|46614|46629|46609|0
1647833140000|2022-03-21 03:25:40|46626.5|46606.5|46626.5|46606.5|46629|46609|46626.5|46606.5|0
1647833150000|2022-03-21 03:25:50|46629|46609|46626.5|46606.5|46629|46609|46626.5|46606.5|0
1647833160000|2022-03-21 03:26:00|46624|46604|46616.5|46596.5|46624|46604|46616.5|46596.5|4
1647833170000|2022-03-21 03:26:10|46614.9|46594.9|46604|46584|46614.9|46594.9|46604|46584|3
1647833180000|2022-03-21 03:26:20|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|1
1647833190000|2022-03-21 03:26:30|46599.9|46579.9|46599.9|46579.9|46601.5|46581.5|46599.9|46579.9|8
1647833200000|2022-03-21 03:26:40|46601.5|46581.5|46599.9|46579.9|46601.5|46581.5|46599.9|46579.9|0
1647833220000|2022-03-21 03:27:00|46598.4|46578.4|46595.9|46575.9|46598.4|46578.4|46595.9|46575.9|1
1647833230000|2022-03-21 03:27:10|46599.9|46579.9|46610.5|46590.5|46610.5|46590.5|46599.9|46579.9|6
1647833240000|2022-03-21 03:27:20|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|46611.5|46591.5|0
1647833250000|2022-03-21 03:27:30|46609|46589|46611.5|46591.5|46611.5|46591.5|46609|46589|3
1647833260000|2022-03-21 03:27:40|46610.5|46590.5|46608|46588|46610.5|46590.5|46604|46584|7
1647833270000|2022-03-21 03:27:50|46609.6|46589.6|46609.6|46589.6|46612.1|46592.1|46609.6|46589.6|1
1647833280000|2022-03-21 03:28:00|46608|46588|46606.5|46586.5|46609|46589|46605.5|46585.5|1
1647833290000|2022-03-21 03:28:10|46609|46589|46608|46588|46609|46589|46607.1|46587.1|1
1647833300000|2022-03-21 03:28:20|46609|46589|46613|46593|46613|46593|46609|46589|3
1647833310000|2022-03-21 03:28:30|46614|46594|46620.5|46600.5|46620.5|46600.5|46614|46594|3
1647833320000|2022-03-21 03:28:40|46619|46599|46619|46599|46620.5|46600.5|46619|46599|0
1647833330000|2022-03-21 03:28:50|46621.5|46601.5|46623|46603|46623|46603|46618|46598|5
1647833340000|2022-03-21 03:29:00|46619|46599|46631.5|46611.5|46634|46614|46619|46599|5
1647833350000|2022-03-21 03:29:10|46624.9|46604.9|46629|46609|46630.5|46610.5|46624.9|46604.9|1
1647833360000|2022-03-21 03:29:20|46626.5|46606.5|46630.5|46610.5|46633|46613|46625.5|46605.5|4
1647833370000|2022-03-21 03:29:30|46629|46609|46616.5|46596.5|46629|46609|46616.5|46596.5|7
1647833380000|2022-03-21 03:29:40|46614|46594|46615.5|46595.5|46615.5|46595.5|46614|46594|3
1647833400000|2022-03-21 03:30:00|46614|46594|46614|46594|46614|46594|46614|46594|6
1647833410000|2022-03-21 03:30:10|46615.5|46595.5|46614|46594|46615.5|46595.5|46614|46594|1
1647833420000|2022-03-21 03:30:20|||||||||1
1647833440000|2022-03-21 03:30:40|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|46615.5|46595.5|1
1647833450000|2022-03-21 03:30:50|46614|46594|46605.9|46585.9|46614|46594|46605.9|46585.9|2
1647833460000|2022-03-21 03:31:00|46604.9|46584.9|46609|46589|46609|46589|46604.9|46584.9|3
1647833480000|2022-03-21 03:31:20|46606.5|46586.5|46604|46584|46609|46589|46600.9|46580.9|8
1647833500000|2022-03-21 03:31:40|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|46602.4|46582.4|0
1647833510000|2022-03-21 03:31:50|46600.9|46580.9|46598.4|46578.4|46602.4|46582.4|46598.4|46578.4|1
1647833520000|2022-03-21 03:32:00|46599.9|46579.9|46601.5|46581.5|46601.5|46581.5|46598.4|46578.4|2
1647833530000|2022-03-21 03:32:10|46599.9|46579.9|46598.4|46578.4|46599.9|46579.9|46598.4|46578.4|0
1647833540000|2022-03-21 03:32:20|46597.4|46577.4|46598.4|46578.4|46599.9|46579.9|46597.4|46577.4|0
1647833550000|2022-03-21 03:32:30|46596.8|46576.8|46595.9|46575.9|46596.8|46576.8|46595.9|46575.9|0
1647833570000|2022-03-21 03:32:50|46599.9|46579.9|46599.9|46579.9|46599.9|46579.9|46599|46579|3
1647833580000|2022-03-21 03:33:00|46601.5|46581.5|46601.5|46581.5|46601.5|46581.5|46601.5|46581.5|1
1647833630000|2022-03-21 03:33:50|46604|46584|46611.5|46591.5|46611.5|46591.5|46604|46584|3
1647833650000|2022-03-21 03:34:10|46612.4|46592.4|46614|46594|46614|46594|46612.4|46592.4|2
1647833660000|2022-03-21 03:34:20|46618|46598|46623.6|46603.6|46623.6|46603.6|46618|46598|1
1647833680000|2022-03-21 03:34:40|46626.1|46606.1|46626.1|46606.1|46626.1|46606.1|46626.1|46606.1|0
1647833700000|2022-03-21 03:35:00|46620.5|46600.5|46621.5|46601.5|46621.5|46601.5|46620.5|46600.5|5
1647833710000|2022-03-21 03:35:10|46619.9|46599.9|46619|46599|46619.9|46599.9|46619|46599|0
1647833720000|2022-03-21 03:35:20|46619.9|46599.9|46627.4|46607.4|46628|46608|46619.9|46599.9|3
1647833730000|2022-03-21 03:35:30|46626.5|46606.5|46631.5|46611.5|46631.5|46611.5|46626.5|46606.5|2
1647833740000|2022-03-21 03:35:40|46633|46613|46631.5|46611.5|46634|46614|46631.5|46611.5|2
1647833750000|2022-03-21 03:35:50|46632.4|46612.4|46636.5|46616.5|46636.5|46616.5|46632.4|46612.4|1
1647833760000|2022-03-21 03:36:00|||||||||2
1647833770000|2022-03-21 03:36:10|46635.5|46615.5|46635.5|46615.5|46635.5|46615.5|46635.5|46615.5|0
1647833780000|2022-03-21 03:36:20|46636.5|46616.5|46634|46614|46636.5|46616.5|46634|46614|3
1647833800000|2022-03-21 03:36:40|46633|46613|46631.5|46611.5|46633|46613|46631.5|46611.5|2
1647833810000|2022-03-21 03:36:50|||||||||1
1647833840000|2022-03-21 03:37:20|46630.5|46610.5|46631.5|46611.5|46634|46614|46629|46609|1
1647833850000|2022-03-21 03:37:30|46629|46609|46631.5|46611.5|46631.5|46611.5|46626.5|46606.5|0
1647833860000|2022-03-21 03:37:40|46629|46609|46631.5|46611.5|46631.5|46611.5|46629|46609|2
1647833870000|2022-03-21 03:37:50|46634|46614|46634|46614|46634|46614|46634|46614|1
1647833900000|2022-03-21 03:38:20|46636.5|46616.5|46636.5|46616.5|46636.5|46616.5|46636.5|46616.5|1
1647833920000|2022-03-21 03:38:40|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|2
1647833930000|2022-03-21 03:38:50|46642|46622|46642|46622|46643.6|46623.6|46642|46622|1
1647833940000|2022-03-21 03:39:00|46639.5|46619.5|46632.4|46612.4|46639.5|46619.5|46630.9|46610.9|8
1647833950000|2022-03-21 03:39:10|46631.5|46611.5|46632.4|46612.4|46632.4|46612.4|46631.5|46611.5|1
1647833960000|2022-03-21 03:39:20|46634|46614|46635.5|46615.5|46635.5|46615.5|46634|46614|1
1647833970000|2022-03-21 03:39:30|46638|46618|46639.5|46619.5|46639.5|46619.5|46638|46618|1
1647833980000|2022-03-21 03:39:40|46651.5|46631.5|46639.9|46619.9|46651.5|46631.5|46639.9|46619.9|4
1647833990000|2022-03-21 03:39:50|46639|46619|46639|46619|46639|46619|46636.5|46616.5|2
1647834000000|2022-03-21 03:40:00|46637.4|46617.4|46639|46619|46641.5|46621.5|46636.5|46616.5|0
1647834010000|2022-03-21 03:40:10|46634|46614|46639|46619|46639|46619|46634|46614|0
1647834020000|2022-03-21 03:40:20|46638|46618|46638|46618|46638|46618|46638|46618|0
1647834030000|2022-03-21 03:40:30|||||||||1
1647834040000|2022-03-21 03:40:40|46636.5|46616.5|46632.4|46612.4|46636.5|46616.5|46632.4|46612.4|4
1647834050000|2022-03-21 03:40:50|46629.9|46609.9|46629.9|46609.9|46629.9|46609.9|46629.9|46609.9|0
1647834100000|2022-03-21 03:41:40|46634|46614|46629.9|46609.9|46634|46614|46629.9|46609.9|5
1647834110000|2022-03-21 03:41:50|46627.4|46607.4|46625.9|46605.9|46627.4|46607.4|46625.9|46605.9|0
1647834120000|2022-03-21 03:42:00|46624.3|46604.3|46624.3|46604.3|46624.3|46604.3|46624.3|46604.3|0
1647834160000|2022-03-21 03:42:40|46625.9|46605.9|46623.4|46603.4|46625.9|46605.9|46623.4|46603.4|2
1647834170000|2022-03-21 03:42:50|46621.8|46601.8|46621.8|46601.8|46621.8|46601.8|46621.8|46601.8|1
1647834180000|2022-03-21 03:43:00|46620.9|46600.9|46619.3|46599.3|46620.9|46600.9|46619.3|46599.3|1
1647834190000|2022-03-21 03:43:10|46618.4|46598.4|46607.4|46587.4|46618.4|46598.4|46607.4|46587.4|1
1647834200000|2022-03-21 03:43:20|46609|46589|46606.5|46586.5|46609|46589|46606.5|46586.5|2
1647834240000|2022-03-21 03:44:00|46611.5|46591.5|46616.5|46596.5|46616.5|46596.5|46611.5|46591.5|4
1647834250000|2022-03-21 03:44:10|46621.5|46601.5|46621.5|46601.5|46621.5|46601.5|46621.5|46601.5|1
1647834260000|2022-03-21 03:44:20|46623|46603|46624|46604|46624|46604|46623|46603|0
1647834270000|2022-03-21 03:44:30|46629|46609|46629|46609|46629|46609|46629|46609|2
1647834280000|2022-03-21 03:44:40|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|2
1647834290000|2022-03-21 03:44:50|46632|46612|46633.6|46613.6|46633.6|46613.6|46632|46612|2
1647834300000|2022-03-21 03:45:00|46635.1|46615.1|46634.5|46614.5|46635.1|46615.1|46634.5|46614.5|0
1647834310000|2022-03-21 03:45:10|46633|46613|46633|46613|46633|46613|46633|46613|2
1647834320000|2022-03-21 03:45:20|46629|46609|46627.4|46607.4|46629|46609|46627.4|46607.4|3
1647834340000|2022-03-21 03:45:40|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|4
1647834350000|2022-03-21 03:45:50|46632|46612|46634.5|46614.5|46634.5|46614.5|46632|46612|0
1647834360000|2022-03-21 03:46:00|46633|46613|46631.5|46611.5|46633|46613|46631.5|46611.5|1
1647834370000|2022-03-21 03:46:10|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|0
1647834410000|2022-03-21 03:46:50|46629|46609|46626.5|46606.5|46629|46609|46626.5|46606.5|1
1647834420000|2022-03-21 03:47:00|46624|46604|46621.5|46601.5|46624|46604|46621.5|46601.5|3
1647834430000|2022-03-21 03:47:10|46622.4|46602.4|46624|46604|46624|46604|46622.4|46602.4|0
1647834440000|2022-03-21 03:47:20|46622.4|46602.4|46624|46604|46624|46604|46622.4|46602.4|0
1647834460000|2022-03-21 03:47:40|46626.5|46606.5|46626.5|46606.5|46626.5|46606.5|46626.5|46606.5|0
1647834480000|2022-03-21 03:48:00|46627.4|46607.4|46631.5|46611.5|46631.5|46611.5|46626.5|46606.5|2
1647834490000|2022-03-21 03:48:10|46629|46609|46631.5|46611.5|46631.5|46611.5|46629|46609|2
1647834500000|2022-03-21 03:48:20|46630.5|46610.5|46631.5|46611.5|46631.5|46611.5|46630.5|46610.5|0
1647834540000|2022-03-21 03:49:00|46629.9|46609.9|46626.5|46606.5|46629.9|46609.9|46626.5|46606.5|1
1647834550000|2022-03-21 03:49:10|46629|46609|46629|46609|46629|46609|46629|46609|2
1647834560000|2022-03-21 03:49:20|46628|46608|46628|46608|46628|46608|46628|46608|0
1647834570000|2022-03-21 03:49:30|46629|46609|46629|46609|46629|46609|46626.5|46606.5|0
1647834580000|2022-03-21 03:49:40|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|46630.5|46610.5|0
1647834590000|2022-03-21 03:49:50|46632|46612|46633|46613|46634.5|46614.5|46632|46612|0
1647834600000|2022-03-21 03:50:00|||||||||1
1647834630000|2022-03-21 03:50:30|46635.5|46615.5|46635.5|46615.5|46635.5|46615.5|46635.5|46615.5|0
1647834650000|2022-03-21 03:50:50|46633|46613|46633|46613|46633|46613|46633|46613|1
1647834670000|2022-03-21 03:51:10|46634|46614|46634|46614|46634|46614|46634|46614|1
1647834690000|2022-03-21 03:51:30|46635.5|46615.5|46636.5|46616.5|46636.5|46616.5|46635.5|46615.5|0
1647834730000|2022-03-21 03:52:10|46638|46618|46638|46618|46638|46618|46638|46618|0
1647834750000|2022-03-21 03:52:30|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|46640.5|46620.5|1
1647834780000|2022-03-21 03:53:00|46642|46622|46642|46622|46642|46622|46642|46622|0
1647834810000|2022-03-21 03:53:30|46648.9|46628.9|46663.9|46643.9|46663.9|46643.9|46648.9|46628.9|5
1647834820000|2022-03-21 03:53:40|46665.5|46645.5|46672|46652|46672|46652|46665.5|46645.5|10
1647834830000|2022-03-21 03:53:50|46673.9|46653.9|46681.4|46661.4|46681.4|46661.4|46673.9|46653.9|5
1647834840000|2022-03-21 03:54:00|46680.5|46660.5|46678.9|46658.9|46682.4|46662.4|46678.9|46658.9|5
1647834870000|2022-03-21 03:54:30|||||||||2
1647834880000|2022-03-21 03:54:40|46676.4|46656.4|46681.4|46661.4|46681.4|46661.4|46676.4|46656.4|4
1647834900000|2022-03-21 03:55:00|||||||||2
1647834920000|2022-03-21 03:55:20|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|3
1647834930000|2022-03-21 03:55:30|46677.4|46657.4|46676.4|46656.4|46677.4|46657.4|46676.4|46656.4|0
1647834980000|2022-03-21 03:56:20|46673.9|46653.9|46664.5|46644.5|46673.9|46653.9|46664.5|46644.5|5
1647834990000|2022-03-21 03:56:30|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|46665.5|46645.5|0
1647835000000|2022-03-21 03:56:40|46667|46647|46668|46648|46668|46648|46667|46647|0
1647835030000|2022-03-21 03:57:10|46673.9|46653.9|46676.4|46656.4|46676.4|46656.4|46673.9|46653.9|1
1647835040000|2022-03-21 03:57:20|46678|46658|46678.9|46658.9|46678.9|46658.9|46678|46658|0
1647835050000|2022-03-21 03:57:30|||||||||3
1647835060000|2022-03-21 03:57:40|||||||||1
1647835070000|2022-03-21 03:57:50|||||||||3
1647835080000|2022-03-21 03:58:00|46680.5|46660.5|46678.9|46658.9|46680.5|46660.5|46678.9|46658.9|1
1647835090000|2022-03-21 03:58:10|46680.5|46660.5|46680.5|46660.5|46680.5|46660.5|46680.5|46660.5|1
1647835120000|2022-03-21 03:58:40|46678.9|46658.9|46680.5|46660.5|46680.5|46660.5|46678.9|46658.9|2
1647835140000|2022-03-21 03:59:00|46678.9|46658.9|46677.4|46657.4|46678.9|46658.9|46677.4|46657.4|1
1647835150000|2022-03-21 03:59:10|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|0
1647835190000|2022-03-21 03:59:50|46673.4|46653.4|46668.9|46648.9|46673.4|46653.4|46668.9|46648.9|1
1647835200000|2022-03-21 04:00:00|46663.9|46643.9|46653.9|46633.9|46663.9|46643.9|46648.9|46628.9|18
1647835240000|2022-03-21 04:00:40|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1647835250000|2022-03-21 04:00:50|46653|46633|46653.9|46633.9|46653.9|46633.9|46653|46633|0
1647835260000|2022-03-21 04:01:00|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1647835270000|2022-03-21 04:01:10|46661.4|46641.4|46663.9|46643.9|46663.9|46643.9|46661.4|46641.4|0
1647835290000|2022-03-21 04:01:30|46665.5|46645.5|46666.4|46646.4|46666.4|46646.4|46664.9|46644.9|2
1647835300000|2022-03-21 04:01:40|46673|46653|46673|46653|46673|46653|46673|46653|2
1647835310000|2022-03-21 04:01:50|46673.9|46653.9|46673.9|46653.9|46675.5|46655.5|46673.9|46653.9|1
1647835350000|2022-03-21 04:02:30|46672.4|46652.4|46671.4|46651.4|46672.4|46652.4|46671.4|46651.4|0
1647835360000|2022-03-21 04:02:40|46672.4|46652.4|46673.9|46653.9|46673.9|46653.9|46672.4|46652.4|2
1647835400000|2022-03-21 04:03:20|||||||||3
1647835430000|2022-03-21 04:03:50|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|46674.9|46654.9|0
1647835450000|2022-03-21 04:04:10|46673.9|46653.9|46673.9|46653.9|46676.4|46656.4|46673.9|46653.9|1
1647835470000|2022-03-21 04:04:30|||||||||1
1647835570000|2022-03-21 04:06:10|46676.4|46656.4|46678.9|46658.9|46678.9|46658.9|46676.4|46656.4|0
1647835650000|2022-03-21 04:07:30|||||||||1
1647835680000|2022-03-21 04:08:00|||||||||1
1647835690000|2022-03-21 04:08:10|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|3
1647835710000|2022-03-21 04:08:30|46675.5|46655.5|46673.9|46653.9|46675.5|46655.5|46673.9|46653.9|1
1647835750000|2022-03-21 04:09:10|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|0
1647835760000|2022-03-21 04:09:20|46673.9|46653.9|46673.9|46653.9|46673.9|46653.9|46673.9|46653.9|0
1647835770000|2022-03-21 04:09:30|||||||||2
1647835810000|2022-03-21 04:10:10|46676.4|46656.4|46673.9|46653.9|46676.4|46656.4|46673.9|46653.9|2
1647835850000|2022-03-21 04:10:50|||||||||1
1647835860000|2022-03-21 04:11:00|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|1
1647835960000|2022-03-21 04:12:40|46678.9|46658.9|46680.5|46660.5|46680.5|46660.5|46678.9|46658.9|1
1647836060000|2022-03-21 04:14:20|||||||||1
1647836070000|2022-03-21 04:14:30|||||||||1
1647836130000|2022-03-21 04:15:30|||||||||1
1647836170000|2022-03-21 04:16:10|46682|46662|46682|46662|46682|46662|46682|46662|0
1647836210000|2022-03-21 04:16:50|46683.6|46663.6|46682|46662|46684.5|46664.5|46682|46662|2
1647836260000|2022-03-21 04:17:40|46678|46658|46672|46652|46678|46658|46672|46652|3
1647836280000|2022-03-21 04:18:00|46673.6|46653.6|46673.6|46653.6|46673.6|46653.6|46673.6|46653.6|1
1647836290000|2022-03-21 04:18:10|46672|46652|46673.6|46653.6|46673.6|46653.6|46672|46652|2
1647836300000|2022-03-21 04:18:20|46672|46652|46672|46652|46672|46652|46672|46652|1
1647836330000|2022-03-21 04:18:50|46673.6|46653.6|46673.6|46653.6|46673.6|46653.6|46672|46652|0
1647836340000|2022-03-21 04:19:00|46672|46652|46673.6|46653.6|46673.6|46653.6|46672|46652|0
1647836350000|2022-03-21 04:19:10|46674.5|46654.5|46672|46652|46674.5|46654.5|46672|46652|2
1647836360000|2022-03-21 04:19:20|||||||||1
1647836400000|2022-03-21 04:20:00|46673.6|46653.6|46674.5|46654.5|46674.5|46654.5|46673.6|46653.6|1
1647836420000|2022-03-21 04:20:20|||||||||2
1647836440000|2022-03-21 04:20:40|46672|46652|46672|46652|46672|46652|46672|46652|3
1647836530000|2022-03-21 04:22:10|46673.6|46653.6|46673|46653|46673.6|46653.6|46673|46653|0
1647836550000|2022-03-21 04:22:30|46672|46652|46672|46652|46672|46652|46672|46652|0
1647836560000|2022-03-21 04:22:40|46673.6|46653.6|46674.5|46654.5|46674.5|46654.5|46673.6|46653.6|0
1647836570000|2022-03-21 04:22:50|||||||||2
1647836600000|2022-03-21 04:23:20|46676.1|46656.1|46674.5|46654.5|46676.1|46656.1|46674.5|46654.5|0
1647836650000|2022-03-21 04:24:10|46676.1|46656.1|46676.1|46656.1|46676.1|46656.1|46676.1|46656.1|1
1647836660000|2022-03-21 04:24:20|46677.6|46657.6|46678.6|46658.6|46678.6|46658.6|46677.6|46657.6|3
1647836690000|2022-03-21 04:24:50|||||||||1
1647836760000|2022-03-21 04:26:00|46679.5|46659.5|46682|46662|46682|46662|46679.5|46659.5|1
1647836770000|2022-03-21 04:26:10|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|46681.1|46661.1|0
1647836800000|2022-03-21 04:26:40|||||||||1
1647836820000|2022-03-21 04:27:00|46682|46662|46682|46662|46682|46662|46682|46662|7
1647836830000|2022-03-21 04:27:10|46681.1|46661.1|46682|46662|46682|46662|46681.1|46661.1|3
1647836850000|2022-03-21 04:27:30|||||||||1
1647836880000|2022-03-21 04:28:00|46679.5|46659.5|46679.5|46659.5|46679.5|46659.5|46679.5|46659.5|0
1647836890000|2022-03-21 04:28:10|46682|46662|46679.5|46659.5|46682|46662|46679.5|46659.5|5
1647836910000|2022-03-21 04:28:30|46674.5|46654.5|46671.1|46651.1|46674.5|46654.5|46671.1|46651.1|2
1647836940000|2022-03-21 04:29:00|46675.1|46655.1|46675.1|46655.1|46675.1|46655.1|46675.1|46655.1|1
1647836950000|2022-03-21 04:29:10|46673.6|46653.6|46675.1|46655.1|46675.1|46655.1|46673.6|46653.6|0
1647836990000|2022-03-21 04:29:50|46673.6|46653.6|46671.1|46651.1|46673.6|46653.6|46671.1|46651.1|2
1647837000000|2022-03-21 04:30:00|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|1
1647837010000|2022-03-21 04:30:10|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|0
1647837020000|2022-03-21 04:30:20|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|1
1647837030000|2022-03-21 04:30:30|46668|46648|46668|46648|46668|46648|46668|46648|0
1647837040000|2022-03-21 04:30:40|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|46669.5|46649.5|0
1647837060000|2022-03-21 04:31:00|46668|46648|46669.5|46649.5|46671.1|46651.1|46668|46648|1
1647837070000|2022-03-21 04:31:10|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|46671.1|46651.1|0
1647837090000|2022-03-21 04:31:30|46671|46651|46671|46651|46671|46651|46671|46651|0
1647837100000|2022-03-21 04:31:40|46672|46652|46673|46653|46673|46653|46672|46652|0
1647837180000|2022-03-21 04:33:00|46672|46652|46672|46652|46672|46652|46672|46652|2
1647837190000|2022-03-21 04:33:10|46673.5|46653.5|46674.5|46654.5|46674.5|46654.5|46673.5|46653.5|0
1647837210000|2022-03-21 04:33:30|46676|46656|46676|46656|46676|46656|46676|46656|0
1647837220000|2022-03-21 04:33:40|46674.5|46654.5|46674.5|46654.5|46674.5|46654.5|46674.5|46654.5|0
1647837300000|2022-03-21 04:35:00|46676|46656|46676|46656|46676|46656|46676|46656|0
1647837310000|2022-03-21 04:35:10|46677|46657|46678.5|46658.5|46678.5|46658.5|46677|46657|5
1647837330000|2022-03-21 04:35:30|||||||||1
1647837360000|2022-03-21 04:36:00|46676|46656|46676|46656|46676|46656|46676|46656|2
1647837370000|2022-03-21 04:36:10|46677.6|46657.6|46680.1|46660.1|46680.1|46660.1|46677.6|46657.6|0
1647837420000|2022-03-21 04:37:00|||||||||2
1647837540000|2022-03-21 04:39:00|46681|46661|46681|46661|46681|46661|46681|46661|0
1647837590000|2022-03-21 04:39:50|46682|46662|46682|46662|46682|46662|46682|46662|1
1647837600000|2022-03-21 04:40:00|46704.5|46684.5|46717|46697|46719.5|46699.5|46704.5|46684.5|6
1647837610000|2022-03-21 04:40:10|46718.5|46698.5|46718.5|46698.5|46719.5|46699.5|46714.5|46694.5|2
1647837620000|2022-03-21 04:40:20|46717|46697|46714.5|46694.5|46719.5|46699.5|46714.5|46694.5|3
1647837630000|2022-03-21 04:40:30|46717|46697|46717|46697|46718.5|46698.5|46717|46697|2
1647837640000|2022-03-21 04:40:40|46714.5|46694.5|46714.5|46694.5|46714.5|46694.5|46714.5|46694.5|0
1647837650000|2022-03-21 04:40:50|46717|46697|46717|46697|46717|46697|46717|46697|2
1647837660000|2022-03-21 04:41:00|46718.5|46698.5|46719.5|46699.5|46719.5|46699.5|46718.5|46698.5|0
1647837670000|2022-03-21 04:41:10|||||||||1
1647837720000|2022-03-21 04:42:00|46722|46702|46722|46702|46722|46702|46722|46702|3
1647837740000|2022-03-21 04:42:20|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|0
1647837770000|2022-03-21 04:42:50|46723|46703|46722|46702|46723|46703|46722|46702|0
1647837800000|2022-03-21 04:43:20|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|6
1647837810000|2022-03-21 04:43:30|46718|46698|46717|46697|46718|46698|46717|46697|1
1647837820000|2022-03-21 04:43:40|46718|46698|46717|46697|46719.5|46699.5|46717|46697|0
1647837860000|2022-03-21 04:44:20|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|0
1647837930000|2022-03-21 04:45:30|46713|46693|46713|46693|46713|46693|46713|46693|6
1647837950000|2022-03-21 04:45:50|46711.4|46691.4|46712|46692|46712|46692|46708.9|46688.9|1
1647837960000|2022-03-21 04:46:00|46707|46687|46707|46687|46709.5|46689.5|46707|46687|0
1647837970000|2022-03-21 04:46:10|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|1
1647837980000|2022-03-21 04:46:20|46711|46691|46712|46692|46712|46692|46711|46691|0
1647837990000|2022-03-21 04:46:30|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|0
1647838000000|2022-03-21 04:46:40|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|1
1647838010000|2022-03-21 04:46:50|46708|46688|46707|46687|46708|46688|46707|46687|0
1647838030000|2022-03-21 04:47:10|46709.5|46689.5|46707|46687|46709.5|46689.5|46707|46687|0
1647838050000|2022-03-21 04:47:30|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|1
1647838070000|2022-03-21 04:47:50|46712|46692|46712|46692|46712|46692|46712|46692|0
1647838090000|2022-03-21 04:48:10|||||||||3
1647838100000|2022-03-21 04:48:20|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|1
1647838120000|2022-03-21 04:48:40|46707|46687|46707|46687|46707|46687|46707|46687|1
1647838140000|2022-03-21 04:49:00|46711|46691|46711|46691|46711|46691|46711|46691|3
1647838150000|2022-03-21 04:49:10|||||||||1
1647838170000|2022-03-21 04:49:30|46714.5|46694.5|46715.5|46695.5|46717|46697|46714.5|46694.5|3
1647838180000|2022-03-21 04:49:40|46716|46696|46717|46697|46717|46697|46716|46696|0
1647838190000|2022-03-21 04:49:50|46718.5|46698.5|46722|46702|46722|46702|46718.5|46698.5|1
1647838200000|2022-03-21 04:50:00|46723.5|46703.5|46724.5|46704.5|46724.5|46704.5|46723.5|46703.5|0
1647838210000|2022-03-21 04:50:10|46725.1|46705.1|46726|46706|46726|46706|46725.1|46705.1|6
1647838230000|2022-03-21 04:50:30|46727|46707|46727|46707|46727|46707|46727|46707|0
1647838240000|2022-03-21 04:50:40|46729.5|46709.5|46729.5|46709.5|46730.5|46710.5|46729.5|46709.5|0
1647838270000|2022-03-21 04:51:10|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|1
1647838300000|2022-03-21 04:51:40|46723|46703|46723|46703|46723|46703|46723|46703|0
1647838310000|2022-03-21 04:51:50|46722|46702|46722|46702|46722|46702|46722|46702|2
1647838320000|2022-03-21 04:52:00|46720.5|46700.5|46719.5|46699.5|46720.5|46700.5|46717|46697|0
1647838340000|2022-03-21 04:52:20|46722|46702|46722|46702|46722|46702|46722|46702|0
1647838350000|2022-03-21 04:52:30|46717|46697|46717|46697|46717|46697|46717|46697|3
1647838360000|2022-03-21 04:52:40|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|1
1647838370000|2022-03-21 04:52:50|46718|46698|46717|46697|46718|46698|46717|46697|0
1647838390000|2022-03-21 04:53:10|46722|46702|46722|46702|46722|46702|46722|46702|1
1647838410000|2022-03-21 04:53:30|||||||||2
1647838420000|2022-03-21 04:53:40|||||||||6
1647838440000|2022-03-21 04:54:00|46719.5|46699.5|46713.9|46693.9|46719.5|46699.5|46713.9|46693.9|4
1647838460000|2022-03-21 04:54:20|46712|46692|46712|46692|46712|46692|46712|46692|2
1647838480000|2022-03-21 04:54:40|46711|46691|46711|46691|46711|46691|46711|46691|0
1647838490000|2022-03-21 04:54:50|46707|46687|46705.5|46685.5|46707|46687|46705.5|46685.5|1
1647838500000|2022-03-21 04:55:00|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|46704.5|46684.5|0
1647838560000|2022-03-21 04:56:00|46705.4|46685.4|46707|46687|46707|46687|46705.4|46685.4|1
1647838570000|2022-03-21 04:56:10|46708.5|46688.5|46708.5|46688.5|46708.5|46688.5|46708.5|46688.5|0
1647838590000|2022-03-21 04:56:30|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|46709.5|46689.5|0
1647838640000|2022-03-21 04:57:20|46712.6|46692.6|46714.1|46694.1|46714.1|46694.1|46712.6|46692.6|2
1647838650000|2022-03-21 04:57:30|46716.6|46696.6|46717.6|46697.6|46717.6|46697.6|46716.6|46696.6|3
1647838680000|2022-03-21 04:58:00|46715.1|46695.1|46715.1|46695.1|46717.6|46697.6|46715.1|46695.1|2
1647838690000|2022-03-21 04:58:10|46716.6|46696.6|46719.1|46699.1|46719.1|46699.1|46716.6|46696.6|5
1647838740000|2022-03-21 04:59:00|||||||||1
1647838760000|2022-03-21 04:59:20|||||||||1
1647838770000|2022-03-21 04:59:30|46717.6|46697.6|46716.6|46696.6|46717.6|46697.6|46715.1|46695.1|4
1647838780000|2022-03-21 04:59:40|46716|46696|46719.1|46699.1|46719.1|46699.1|46715.1|46695.1|1
1647838790000|2022-03-21 04:59:50|46717.6|46697.6|46719.1|46699.1|46719.1|46699.1|46717.6|46697.6|1
1647838800000|2022-03-21 05:00:00|46717.6|46697.6|46722|46702|46722|46702|46717.6|46697.6|5
1647838820000|2022-03-21 05:00:20|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|46719.5|46699.5|1
1647838830000|2022-03-21 05:00:30|46717.9|46697.9|46710.4|46690.4|46717.9|46697.9|46710.4|46690.4|2
1647838840000|2022-03-21 05:00:40|46709.5|46689.5|46707|46687|46709.5|46689.5|46705.4|46685.4|0
1647838860000|2022-03-21 05:01:00|46704.5|46684.5|46697|46677|46704.5|46684.5|46694.5|46674.5|5
1647838870000|2022-03-21 05:01:10|46699.5|46679.5|46703.5|46683.5|46703.5|46683.5|46699.5|46679.5|1
1647838890000|2022-03-21 05:01:30|46702|46682|46702|46682|46702|46682|46702|46682|0
1647838900000|2022-03-21 05:01:40|46697|46677|46698.5|46678.5|46698.5|46678.5|46697|46677|1
1647838920000|2022-03-21 05:02:00|46699.5|46679.5|46697|46677|46699.5|46679.5|46697|46677|0
1647838950000|2022-03-21 05:02:30|46692|46672|46692|46672|46694.5|46674.5|46692|46672|1
1647838960000|2022-03-21 05:02:40|||||||||1
1647838970000|2022-03-21 05:02:50|||||||||3
1647839040000|2022-03-21 05:04:00|46691|46671|46691|46671|46691|46671|46691|46671|0
1647839050000|2022-03-21 05:04:10|46687.9|46667.9|46685.4|46665.4|46687.9|46667.9|46685.4|46665.4|3
1647839060000|2022-03-21 05:04:20|||||||||1
1647839070000|2022-03-21 05:04:30|46682|46662|46679.5|46659.5|46682|46662|46679.5|46659.5|2
1647839100000|2022-03-21 05:05:00|46677.9|46657.9|46679.5|46659.5|46679.5|46659.5|46677|46657|0
1647839110000|2022-03-21 05:05:10|46682|46662|46682|46662|46682|46662|46682|46662|0
1647839150000|2022-03-21 05:05:50|46677|46657|46674.5|46654.5|46677|46657|46674.5|46654.5|1
1647839180000|2022-03-21 05:06:20|46677|46657|46677|46657|46677|46657|46677|46657|2
1647839190000|2022-03-21 05:06:30|46674.5|46654.5|46674.5|46654.5|46674.5|46654.5|46674.5|46654.5|1
1647839200000|2022-03-21 05:06:40|46673.5|46653.5|46672|46652|46673.5|46653.5|46672|46652|1
1647839220000|2022-03-21 05:07:00|46674.5|46654.5|46672|46652|46674.5|46654.5|46672|46652|2
1647839240000|2022-03-21 05:07:20|||||||||2
1647839250000|2022-03-21 05:07:30|46674.5|46654.5|46676|46656|46676|46656|46674.5|46654.5|0
1647839270000|2022-03-21 05:07:50|46674.5|46654.5|46674.5|46654.5|46676|46656|46674.5|46654.5|0
1647839290000|2022-03-21 05:08:10|46673.5|46653.5|46672|46652|46673.5|46653.5|46672|46652|1
1647839300000|2022-03-21 05:08:20|46671|46651|46672|46652|46672|46652|46671|46651|0
1647839310000|2022-03-21 05:08:30|46673.5|46653.5|46672|46652|46673.5|46653.5|46672|46652|1
1647839320000|2022-03-21 05:08:40|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|0
1647839330000|2022-03-21 05:08:50|46672|46652|46672|46652|46672|46652|46672|46652|0
1647839360000|2022-03-21 05:09:20|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|0
1647839370000|2022-03-21 05:09:30|46672|46652|46672|46652|46672|46652|46672|46652|0
1647839380000|2022-03-21 05:09:40|46673.5|46653.5|46672|46652|46673.5|46653.5|46672|46652|1
1647839390000|2022-03-21 05:09:50|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|0
1647839400000|2022-03-21 05:10:00|46676|46656|46676|46656|46676|46656|46676|46656|0
1647839420000|2022-03-21 05:10:20|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|0
1647839430000|2022-03-21 05:10:30|46672|46652|46672|46652|46672|46652|46672|46652|0
1647839440000|2022-03-21 05:10:40|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|46673.5|46653.5|1
1647839450000|2022-03-21 05:10:50|46676|46656|46672|46652|46676|46656|46672|46652|0
1647839480000|2022-03-21 05:11:20|46671|46651|46667|46647|46671|46651|46667|46647|2
1647839490000|2022-03-21 05:11:30|46665.4|46645.4|46660.4|46640.4|46665.4|46645.4|46660.4|46640.4|3
1647839500000|2022-03-21 05:11:40|46657.9|46637.9|46656|46636|46657.9|46637.9|46654.5|46634.5|1
1647839510000|2022-03-21 05:11:50|46657|46637|46657|46637|46658.5|46638.5|46657|46637|1
1647839530000|2022-03-21 05:12:10|46647.4|46627.4|46643.9|46623.9|46647.9|46627.9|46643.9|46623.9|7
1647839560000|2022-03-21 05:12:40|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|39
1647839570000|2022-03-21 05:12:50|46635.4|46615.4|46637|46617|46637|46617|46635.4|46615.4|1
1647839580000|2022-03-21 05:13:00|46635.4|46615.4|46637.9|46617.9|46637.9|46617.9|46635.4|46615.4|1
1647839590000|2022-03-21 05:13:10|46635.4|46615.4|46630.4|46610.4|46635.4|46615.4|46630.4|46610.4|1
1647839610000|2022-03-21 05:13:30|||||||||1
1647839620000|2022-03-21 05:13:40|46627.9|46607.9|46622.9|46602.9|46627.9|46607.9|46622.9|46602.9|5
1647839630000|2022-03-21 05:13:50|46624.5|46604.5|46623.5|46603.5|46624.5|46604.5|46622|46602|2
1647839640000|2022-03-21 05:14:00|46622|46602|46622|46602|46622|46602|46619.5|46599.5|1
1647839650000|2022-03-21 05:14:10|46620.4|46600.4|46617.9|46597.9|46620.4|46600.4|46617.9|46597.9|0
1647839660000|2022-03-21 05:14:20|46622|46602|46622|46602|46622|46602|46622|46602|2
1647839670000|2022-03-21 05:14:30|46619.5|46599.5|46621|46601|46622|46602|46619.5|46599.5|1
1647839680000|2022-03-21 05:14:40|46622|46602|46622|46602|46622|46602|46622|46602|0
1647839700000|2022-03-21 05:15:00|46620.4|46600.4|46619.5|46599.5|46620.4|46600.4|46619.5|46599.5|0
1647839730000|2022-03-21 05:15:30|46617|46597|46617|46597|46617|46597|46617|46597|2
1647839740000|2022-03-21 05:15:40|46614.5|46594.5|46614.5|46594.5|46617|46597|46614.5|46594.5|0
1647839750000|2022-03-21 05:15:50|46616|46596|46610.4|46590.4|46616|46596|46610.4|46590.4|0
1647839760000|2022-03-21 05:16:00|46607.9|46587.9|46604.5|46584.5|46607.9|46587.9|46604.5|46584.5|4
1647839790000|2022-03-21 05:16:30|46599.5|46579.5|46596|46576|46599.5|46579.5|46587|46567|18
1647839800000|2022-03-21 05:16:40|46597.6|46577.6|46596|46576|46598.5|46578.5|46596|46576|2
1647839810000|2022-03-21 05:16:50|46597.9|46577.9|46597.9|46577.9|46597.9|46577.9|46597.9|46577.9|2
1647839830000|2022-03-21 05:17:10|46601|46581|46606|46586|46606|46586|46601|46581|9
1647839860000|2022-03-21 05:17:40|46607|46587|46607|46587|46607|46587|46604.5|46584.5|5
1647839890000|2022-03-21 05:18:10|46614.5|46594.5|46614.5|46594.5|46616|46596|46612|46592|1
1647839910000|2022-03-21 05:18:30|46616|46596|46616|46596|46616|46596|46616|46596|1
1647839920000|2022-03-21 05:18:40|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|2
1647839930000|2022-03-21 05:18:50|46612.9|46592.9|46610.4|46590.4|46612.9|46592.9|46610.4|46590.4|0
1647839970000|2022-03-21 05:19:30|46608.9|46588.9|46610.4|46590.4|46610.4|46590.4|46608.9|46588.9|0
1647839990000|2022-03-21 05:19:50|46607.9|46587.9|46607|46587|46607.9|46587.9|46607|46587|2
1647840000000|2022-03-21 05:20:00|46604.5|46584.5|46602|46582|46604.5|46584.5|46602|46582|0
1647840010000|2022-03-21 05:20:10|46603.5|46583.5|46607|46587|46607|46587|46603.5|46583.5|0
1647840030000|2022-03-21 05:20:30|||||||||1
1647840040000|2022-03-21 05:20:40|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|46609.5|46589.5|0
1647840060000|2022-03-21 05:21:00|46612|46592|46612|46592|46612|46592|46612|46592|0
1647840080000|2022-03-21 05:21:20|46617|46597|46617|46597|46617|46597|46614.5|46594.5|1
1647840100000|2022-03-21 05:21:40|46616|46596|46618.5|46598.5|46618.5|46598.5|46616|46596|3
1647840110000|2022-03-21 05:21:50|||||||||2
1647840120000|2022-03-21 05:22:00|46619.5|46599.5|46622|46602|46622|46602|46619.5|46599.5|3
1647840130000|2022-03-21 05:22:10|46620.4|46600.4|46616|46596|46620.4|46600.4|46616|46596|3
1647840140000|2022-03-21 05:22:20|46617|46597|46617|46597|46619.5|46599.5|46617|46597|0
1647840160000|2022-03-21 05:22:40|46621|46601|46621|46601|46621|46601|46621|46601|7
1647840180000|2022-03-21 05:23:00|||||||||2
1647840190000|2022-03-21 05:23:10|46619.5|46599.5|46619.5|46599.5|46619.5|46599.5|46619.5|46599.5|0
1647840200000|2022-03-21 05:23:20|46621|46601|46621|46601|46621|46601|46621|46601|0
1647840210000|2022-03-21 05:23:30|46619.5|46599.5|46617|46597|46619.5|46599.5|46617|46597|0
1647840230000|2022-03-21 05:23:50|||||||||1
1647840290000|2022-03-21 05:24:50|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|46615.4|46595.4|0
1647840300000|2022-03-21 05:25:00|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|0
1647840320000|2022-03-21 05:25:20|46616|46596|46618.5|46598.5|46618.5|46598.5|46616|46596|1
1647840330000|2022-03-21 05:25:30|46617.5|46597.5|46620|46600|46620|46600|46617.5|46597.5|1
1647840340000|2022-03-21 05:25:40|46622.5|46602.5|46620|46600|46622.5|46602.5|46620|46600|0
1647840370000|2022-03-21 05:26:10|46618.5|46598.5|46618.5|46598.5|46618.5|46598.5|46618.5|46598.5|2
1647840380000|2022-03-21 05:26:20|46617.5|46597.5|46615|46595|46617.5|46597.5|46615|46595|1
1647840390000|2022-03-21 05:26:30|46616|46596|46616|46596|46616|46596|46616|46596|1
1647840420000|2022-03-21 05:27:00|46617.5|46597.5|46616|46596|46617.5|46597.5|46616|46596|0
1647840430000|2022-03-21 05:27:10|46613.5|46593.5|46613.5|46593.5|46613.5|46593.5|46613.5|46593.5|0
1647840440000|2022-03-21 05:27:20|46616|46596|46616|46596|46616|46596|46616|46596|2
1647840450000|2022-03-21 05:27:30|46618.5|46598.5|46618.5|46598.5|46618.5|46598.5|46618.5|46598.5|2
1647840470000|2022-03-21 05:27:50|46616|46596|46616|46596|46616|46596|46616|46596|4
1647840490000|2022-03-21 05:28:10|46617.5|46597.5|46613.5|46593.5|46617.5|46597.5|46613.5|46593.5|0
1647840500000|2022-03-21 05:28:20|||||||||1
1647840520000|2022-03-21 05:28:40|46614.5|46594.5|46613.5|46593.5|46617.5|46597.5|46613.5|46593.5|0
1647840530000|2022-03-21 05:28:50|46616|46596|46617.5|46597.5|46617.5|46597.5|46616|46596|0
1647840540000|2022-03-21 05:29:00|46619.1|46599.1|46621.6|46601.6|46623.1|46603.1|46619.1|46599.1|1
1647840550000|2022-03-21 05:29:10|46623.1|46603.1|46625.6|46605.6|46625.6|46605.6|46623.1|46603.1|0
1647840560000|2022-03-21 05:29:20|46624.1|46604.1|46625.6|46605.6|46625.6|46605.6|46624.1|46604.1|0
1647840570000|2022-03-21 05:29:30|46624.1|46604.1|46625.6|46605.6|46625.6|46605.6|46624.1|46604.1|0
1647840580000|2022-03-21 05:29:40|46630|46610|46630.4|46610.4|46632|46612|46630|46610|2
1647840590000|2022-03-21 05:29:50|46627|46607|46632|46612|46632|46612|46624.5|46604.5|2
1647840600000|2022-03-21 05:30:00|46630.4|46610.4|46627|46607|46632|46612|46619.5|46599.5|8
1647840610000|2022-03-21 05:30:10|46625.4|46605.4|46627|46607|46628.5|46608.5|46614.5|46594.5|2
1647840620000|2022-03-21 05:30:20|46624.5|46604.5|46619.5|46599.5|46626|46606|46612.9|46592.9|7
1647840630000|2022-03-21 05:30:30|46626|46606|46622|46602|46626|46606|46622|46602|3
1647840640000|2022-03-21 05:30:40|46623.5|46603.5|46654.5|46634.5|46654.5|46634.5|46623.5|46603.5|12
1647840650000|2022-03-21 05:30:50|46659.5|46639.5|46667|46647|46669.5|46649.5|46659.5|46639.5|9
1647840660000|2022-03-21 05:31:00|46662.9|46642.9|46662|46642|46662.9|46642.9|46662|46642|3
1647840670000|2022-03-21 05:31:10|46667|46647|46652|46632|46669.5|46649.5|46652|46632|5
1647840680000|2022-03-21 05:31:20|46650.4|46630.4|46647|46627|46655|46635|46647|46627|3
1647840690000|2022-03-21 05:31:30|46649.5|46629.5|46647|46627|46657.9|46637.9|46647|46627|4
1647840700000|2022-03-21 05:31:40|46644.5|46624.5|46642|46622|46647|46627|46634.5|46614.5|3
1647840710000|2022-03-21 05:31:50|46639.5|46619.5|46647|46627|46656|46636|46639.5|46619.5|1
1647840720000|2022-03-21 05:32:00|46645.4|46625.4|46646|46626|46648.5|46628.5|46629.5|46609.5|6
1647840730000|2022-03-21 05:32:10|46645|46625|46643.5|46623.5|46645|46625|46638.9|46618.9|2
1647840740000|2022-03-21 05:32:20|46639.5|46619.5|46635.4|46615.4|46639.5|46619.5|46635.4|46615.4|1
1647840750000|2022-03-21 05:32:30|46634.5|46614.5|46639.5|46619.5|46639.5|46619.5|46634.5|46614.5|0
1647840760000|2022-03-21 05:32:40|46637|46617|46646|46626|46646|46626|46634.5|46614.5|3
1647840770000|2022-03-21 05:32:50|46648.5|46628.5|46645.4|46625.4|46654.5|46634.5|46645.4|46625.4|2
1647840780000|2022-03-21 05:33:00|46647.9|46627.9|46644.5|46624.5|46647.9|46627.9|46642.9|46622.9|0
1647840790000|2022-03-21 05:33:10|46642|46622|46644.5|46624.5|46646|46626|46642|46622|0
1647840800000|2022-03-21 05:33:20|46647|46627|46662|46642|46663.5|46643.5|46647|46627|1
1647840810000|2022-03-21 05:33:30|46662.9|46642.9|46664.5|46644.5|46666|46646|46662.9|46642.9|0
1647840820000|2022-03-21 05:33:40|46665.4|46645.4|46660.4|46640.4|46669.5|46649.5|46660.4|46640.4|0
1647840830000|2022-03-21 05:33:50|46662|46642|46659.5|46639.5|46662|46642|46654.5|46634.5|2
1647840840000|2022-03-21 05:34:00|46654.5|46634.5|46657|46637|46657|46637|46649.5|46629.5|6
1647840850000|2022-03-21 05:34:10|46658.5|46638.5|46658.5|46638.5|46659.5|46639.5|46654.5|46634.5|1
1647840860000|2022-03-21 05:34:20|46657.9|46637.9|46653.5|46633.5|46657.9|46637.9|46653.5|46633.5|0
1647840870000|2022-03-21 05:34:30|46656|46636|46651|46631|46656|46636|46650|46630|0
1647840880000|2022-03-21 05:34:40|46651.6|46631.6|46657|46637|46657|46637|46651.6|46631.6|2
1647840890000|2022-03-21 05:34:50|46659.5|46639.5|46657|46637|46662|46642|46653.5|46633.5|2
1647840900000|2022-03-21 05:35:00|46659.5|46639.5|46659.5|46639.5|46659.5|46639.5|46657|46637|0
1647840910000|2022-03-21 05:35:10|46657|46637|46654.5|46634.5|46657|46637|46654.5|46634.5|0
1647840920000|2022-03-21 05:35:20|46652|46632|46654.5|46634.5|46657|46637|46651|46631|1
1647840930000|2022-03-21 05:35:30|46652.9|46632.9|46657|46637|46657|46637|46651|46631|2
1647840940000|2022-03-21 05:35:40|46662|46642|46662|46642|46664.5|46644.5|46662|46642|0
1647840950000|2022-03-21 05:35:50|46659.5|46639.5|46652|46632|46659.5|46639.5|46652|46632|1
1647840960000|2022-03-21 05:36:00|46649.5|46629.5|46642|46622|46649.5|46629.5|46637|46617|0
1647840970000|2022-03-21 05:36:10|46637|46617|46642|46622|46642|46622|46637|46617|0
1647840980000|2022-03-21 05:36:20|46640.4|46620.4|46642|46622|46642|46622|46637|46617|1
1647840990000|2022-03-21 05:36:30|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|46643.5|46623.5|2
1647841000000|2022-03-21 05:36:40|46646|46626|46643.5|46623.5|46647|46627|46643.5|46623.5|1
1647841010000|2022-03-21 05:36:50|46642|46622|46639.5|46619.5|46642|46622|46637|46617|7
1647841020000|2022-03-21 05:37:00|46637|46617|46642|46622|46642|46622|46637|46617|0
1647841030000|2022-03-21 05:37:10|46639.5|46619.5|46639.5|46619.5|46639.5|46619.5|46637|46617|0
1647841040000|2022-03-21 05:37:20|46637.9|46617.9|46624.5|46604.5|46637.9|46617.9|46624.5|46604.5|4
1647841050000|2022-03-21 05:37:30|46633.5|46613.5|46634.5|46614.5|46634.5|46614.5|46629.5|46609.5|2
1647841060000|2022-03-21 05:37:40|46632.9|46612.9|46637|46617|46637|46617|46632|46612|1
1647841070000|2022-03-21 05:37:50|46642|46622|46637|46617|46642|46622|46637|46617|0
1647841080000|2022-03-21 05:38:00|46634.5|46614.5|46622|46602|46634.5|46614.5|46622|46602|2
1647841090000|2022-03-21 05:38:10|46617|46597|46592|46572|46617|46597|46592|46572|4
1647841100000|2022-03-21 05:38:20|46594.5|46574.5|46607|46587|46607|46587|46592|46572|0
1647841110000|2022-03-21 05:38:30|||||||||1
1647841120000|2022-03-21 05:38:40|46608.5|46588.5|46614.5|46594.5|46614.5|46594.5|46607|46587|1
1647841130000|2022-03-21 05:38:50|46612|46592|46612|46592|46612|46592|46612|46592|2
1647841140000|2022-03-21 05:39:00|46613.5|46593.5|46619.5|46599.5|46619.5|46599.5|46613.5|46593.5|0
1647841150000|2022-03-21 05:39:10|46617.9|46597.9|46619.5|46599.5|46619.5|46599.5|46616|46596|0
1647841170000|2022-03-21 05:39:30|46618.5|46598.5|46626|46606|46626|46606|46618.5|46598.5|0
1647841180000|2022-03-21 05:39:40|46624.5|46604.5|46646|46626|46646|46626|46622|46602|2
1647841190000|2022-03-21 05:39:50|46642|46622|46639.5|46619.5|46644.5|46624.5|46639.5|46619.5|3
1647841200000|2022-03-21 05:40:00|46642|46622|46637|46617|46644.5|46624.5|46637|46617|0
1647841210000|2022-03-21 05:40:10|46635.4|46615.4|46632|46612|46635.4|46615.4|46632|46612|1
1647841220000|2022-03-21 05:40:20|46630.4|46610.4|46632|46612|46632|46612|46630.4|46610.4|0
1647841230000|2022-03-21 05:40:30|46633.5|46613.5|46642|46622|46642|46622|46633.5|46613.5|0
1647841250000|2022-03-21 05:40:50|46643.5|46623.5|46644.5|46624.5|46644.5|46624.5|46643.5|46623.5|0
1647841260000|2022-03-21 05:41:00|46642|46622|46642|46622|46642|46622|46642|46622|1
1647841270000|2022-03-21 05:41:10|46644.5|46624.5|46639.5|46619.5|46644.5|46624.5|46639.5|46619.5|0
1647841280000|2022-03-21 05:41:20|46637.9|46617.9|46635.4|46615.4|46637.9|46617.9|46635.4|46615.4|0
1647841290000|2022-03-21 05:41:30|46630.4|46610.4|46627|46607|46630.4|46610.4|46627|46607|2
1647841300000|2022-03-21 05:41:40|46629.5|46609.5|46627|46607|46632|46612|46627|46607|0
1647841310000|2022-03-21 05:41:50|46625.4|46605.4|46624.5|46604.5|46625.4|46605.4|46624.5|46604.5|0
1647841330000|2022-03-21 05:42:10|46622|46602|46617|46597|46622|46602|46617|46597|0
1647841340000|2022-03-21 05:42:20|46615.4|46595.4|46612|46592|46615.4|46595.4|46609.5|46589.5|2
1647841350000|2022-03-21 05:42:30|46614.5|46594.5|46614.5|46594.5|46614.5|46594.5|46610.4|46590.4|2
1647841360000|2022-03-21 05:42:40|46617|46597|46614.5|46594.5|46617|46597|46614.5|46594.5|0
1647841370000|2022-03-21 05:42:50|46617|46597|46614.5|46594.5|46618.5|46598.5|46612.9|46592.9|1
1647841390000|2022-03-21 05:43:10|46617|46597|46619.5|46599.5|46619.5|46599.5|46617|46597|0
1647841400000|2022-03-21 05:43:20|46621|46601|46624.5|46604.5|46624.5|46604.5|46621|46601|0
1647841410000|2022-03-21 05:43:30|46627|46607|46627|46607|46628.5|46608.5|46624.5|46604.5|0
1647841420000|2022-03-21 05:43:40|46624.5|46604.5|46632|46612|46632|46612|46624.5|46604.5|2
1647841430000|2022-03-21 05:43:50|46634.5|46614.5|46632|46612|46634.5|46614.5|46632|46612|0
1647841440000|2022-03-21 05:44:00|46634.5|46614.5|46632|46612|46634.5|46614.5|46629.5|46609.5|3
1647841480000|2022-03-21 05:44:40|46634.5|46614.5|46638.5|46618.5|46638.5|46618.5|46634.5|46614.5|0
1647841490000|2022-03-21 05:44:50|46637.9|46617.9|46639.5|46619.5|46639.5|46619.5|46634.5|46614.5|1
1647841500000|2022-03-21 05:45:00|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|46644.5|46624.5|2
1647841510000|2022-03-21 05:45:10|46647|46627|46647|46627|46647|46627|46647|46627|0
1647841530000|2022-03-21 05:45:30|46646|46626|46648.5|46628.5|46648.5|46628.5|46646|46626|1
1647841540000|2022-03-21 05:45:40|46650|46630|46656|46636|46656|46636|46650|46630|4
1647841550000|2022-03-21 05:45:50|46654.5|46634.5|46652|46632|46654.5|46634.5|46649.5|46629.5|2
1647841560000|2022-03-21 05:46:00|46650.4|46630.4|46637|46617|46650.4|46630.4|46637|46617|1
1647841570000|2022-03-21 05:46:10|46654.5|46634.5|46644.5|46624.5|46654.5|46634.5|46644.5|46624.5|6
1647841580000|2022-03-21 05:46:20|46649.5|46629.5|46644.5|46624.5|46649.5|46629.5|46644.5|46624.5|0
1647841590000|2022-03-21 05:46:30|46642.9|46622.9|46638.5|46618.5|46642.9|46622.9|46634.5|46614.5|2
1647841600000|2022-03-21 05:46:40|46636|46616|46639.5|46619.5|46642|46622|46636|46616|6
1647841610000|2022-03-21 05:46:50|46642|46622|46642|46622|46642|46622|46642|46622|0
1647841620000|2022-03-21 05:47:00|46639.5|46619.5|46634.5|46614.5|46639.5|46619.5|46634.5|46614.5|4
1647841630000|2022-03-21 05:47:10|46636|46616|46634.5|46614.5|46637|46617|46634.5|46614.5|0
1647841640000|2022-03-21 05:47:20|46632|46612|46622|46602|46632|46612|46622|46602|1
1647841650000|2022-03-21 05:47:30|46619.5|46599.5|46622|46602|46622|46602|46619.5|46599.5|0
1647841670000|2022-03-21 05:47:50|46624.5|46604.5|46627|46607|46627|46607|46622|46602|1
1647841680000|2022-03-21 05:48:00|46629.5|46609.5|46629.5|46609.5|46632|46612|46629.5|46609.5|0
1647841690000|2022-03-21 05:48:10|46631|46611|46637|46617|46638.9|46618.9|46631|46611|2
1647841730000|2022-03-21 05:48:50|46640.4|46620.4|46649.5|46629.5|46649.5|46629.5|46640.4|46620.4|1
1647841740000|2022-03-21 05:49:00|46644.5|46624.5|46648.5|46628.5|46649.5|46629.5|46644.5|46624.5|0
1647841750000|2022-03-21 05:49:10|46647.9|46627.9|46649.5|46629.5|46649.5|46629.5|46647|46627|1
1647841760000|2022-03-21 05:49:20|46647.9|46627.9|46645.4|46625.4|46649.5|46629.5|46645.4|46625.4|1
1647841770000|2022-03-21 05:49:30|46647|46627|46645.4|46625.4|46647|46627|46645.4|46625.4|0
1647841780000|2022-03-21 05:49:40|46644.5|46624.5|46644.5|46624.5|46647|46627|46644.5|46624.5|0
1647841800000|2022-03-21 05:50:00|46642.9|46622.9|46637|46617|46642.9|46622.9|46634.5|46614.5|2
1647841810000|2022-03-21 05:50:10|46638.5|46618.5|46639.5|46619.5|46639.5|46619.5|46638.5|46618.5|0
1647841820000|2022-03-21 05:50:20|46642|46622|46649.5|46629.5|46652|46632|46640.4|46620.4|2
1647841830000|2022-03-21 05:50:30|46652|46632|46649.5|46629.5|46652|46632|46647|46627|3
1647841840000|2022-03-21 05:50:40|46651|46631|46654.5|46634.5|46654.5|46634.5|46651|46631|0
1647841850000|2022-03-21 05:50:50|46657|46637|46657|46637|46657|46637|46657|46637|0
1647841870000|2022-03-21 05:51:10|46654.5|46634.5|46654.5|46634.5|46657|46637|46654.5|46634.5|2
1647841880000|2022-03-21 05:51:20|46656|46636|46667|46647|46667|46647|46656|46636|2
1647841890000|2022-03-21 05:51:30|46669.5|46649.5|46668.5|46648.5|46669.5|46649.5|46668.5|46648.5|4
1647841900000|2022-03-21 05:51:40|46669.5|46649.5|46687|46667|46688.5|46668.5|46669.5|46649.5|15
1647841910000|2022-03-21 05:51:50|46684.5|46664.5|46684.5|46664.5|46684.5|46664.5|46682|46662|5
1647841920000|2022-03-21 05:52:00|46687|46667|46691|46671|46695.4|46675.4|46687|46667|2
1647841930000|2022-03-21 05:52:10|46688.5|46668.5|46684.5|46664.5|46691|46671|46684.5|46664.5|0
1647841940000|2022-03-21 05:52:20|46685.4|46665.4|46697|46677|46697|46677|46685.4|46665.4|2
1647841950000|2022-03-21 05:52:30|46694.5|46674.5|46688.9|46668.9|46694.5|46674.5|46687.9|46667.9|1
1647841960000|2022-03-21 05:52:40|46686.9|46666.9|46686.9|46666.9|46686.9|46666.9|46686.9|46666.9|1
1647841970000|2022-03-21 05:52:50|46684.4|46664.4|46684.4|46664.4|46686.9|46666.9|46681.9|46661.9|3
1647841980000|2022-03-21 05:53:00|46683.5|46663.5|46686.9|46666.9|46686.9|46666.9|46683.5|46663.5|0
1647841990000|2022-03-21 05:53:10|46688.5|46668.5|46688.5|46668.5|46691|46671|46688.5|46668.5|1
1647842000000|2022-03-21 05:53:20|46691|46671|46691|46671|46691|46671|46691|46671|1
1647842010000|2022-03-21 05:53:30|46691.9|46671.9|46704.4|46684.4|46704.4|46684.4|46691.9|46671.9|5
1647842020000|2022-03-21 05:53:40|46701.9|46681.9|46699.4|46679.4|46701.9|46681.9|46694.4|46674.4|3
1647842030000|2022-03-21 05:53:50|46696.9|46676.9|46696|46676|46696.9|46676.9|46691|46671|2
1647842040000|2022-03-21 05:54:00|46694.4|46674.4|46707.9|46687.9|46711.9|46691.9|46694.4|46674.4|8
1647842050000|2022-03-21 05:54:10|46709.4|46689.4|46694.4|46674.4|46709.4|46689.4|46694.4|46674.4|4
1647842060000|2022-03-21 05:54:20|46696|46676|46704.4|46684.4|46704.4|46684.4|46694.4|46674.4|1
1647842070000|2022-03-21 05:54:30|46702.9|46682.9|46699.4|46679.4|46704.4|46684.4|46695.4|46675.4|2
1647842080000|2022-03-21 05:54:40|46701.9|46681.9|46706.9|46686.9|46709.4|46689.4|46701.9|46681.9|1
1647842090000|2022-03-21 05:54:50|46708.5|46688.5|46709.4|46689.4|46709.4|46689.4|46708.5|46688.5|1
1647842100000|2022-03-21 05:55:00|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|46704.4|46684.4|2
1647842110000|2022-03-21 05:55:10|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|1
1647842120000|2022-03-21 05:55:20|46701.9|46681.9|46696.9|46676.9|46701.9|46681.9|46696.9|46676.9|1
1647842130000|2022-03-21 05:55:30|46699.4|46679.4|46708.5|46688.5|46708.5|46688.5|46699.4|46679.4|3
1647842140000|2022-03-21 05:55:40|46706.9|46686.9|46704.4|46684.4|46706.9|46686.9|46704.4|46684.4|1
1647842160000|2022-03-21 05:56:00|46701.9|46681.9|46699.4|46679.4|46704.4|46684.4|46699.4|46679.4|0
1647842170000|2022-03-21 05:56:10|46701.9|46681.9|46706.9|46686.9|46706.9|46686.9|46699.4|46679.4|0
1647842180000|2022-03-21 05:56:20|46708.5|46688.5|46709.4|46689.4|46709.4|46689.4|46704.4|46684.4|1
1647842190000|2022-03-21 05:56:30|46711|46691|46709.4|46689.4|46711.9|46691.9|46709.4|46689.4|0
1647842200000|2022-03-21 05:56:40|46708.5|46688.5|46706.9|46686.9|46709.4|46689.4|46704.4|46684.4|0
1647842210000|2022-03-21 05:56:50|46709.4|46689.4|46706.9|46686.9|46709.4|46689.4|46706.9|46686.9|2
1647842220000|2022-03-21 05:57:00|46704.4|46684.4|46704.4|46684.4|46705.4|46685.4|46704.4|46684.4|5
1647842230000|2022-03-21 05:57:10|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|46705.4|46685.4|1
1647842240000|2022-03-21 05:57:20|46702.9|46682.9|46706.9|46686.9|46706.9|46686.9|46701.9|46681.9|0
1647842260000|2022-03-21 05:57:40|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|0
1647842270000|2022-03-21 05:57:50|46703.5|46683.5|46699.4|46679.4|46703.5|46683.5|46694.4|46674.4|2
1647842280000|2022-03-21 05:58:00|46701.9|46681.9|46701.9|46681.9|46701.9|46681.9|46699.4|46679.4|4
1647842290000|2022-03-21 05:58:10|46699.4|46679.4|46702.9|46682.9|46709.4|46689.4|46699.4|46679.4|0
1647842300000|2022-03-21 05:58:20|46700.4|46680.4|46709.4|46689.4|46709.4|46689.4|46699.4|46679.4|4
1647842310000|2022-03-21 05:58:30|46711|46691|46711.9|46691.9|46711.9|46691.9|46709.4|46689.4|0
1647842320000|2022-03-21 05:58:40|46711|46691|46706.9|46686.9|46711|46691|46706.9|46686.9|1
1647842330000|2022-03-21 05:58:50|46703.5|46683.5|46704.4|46684.4|46704.4|46684.4|46703.5|46683.5|0
1647842340000|2022-03-21 05:59:00|46702.9|46682.9|46711|46691|46711|46691|46699.4|46679.4|0
1647842350000|2022-03-21 05:59:10|46713.5|46693.5|46716|46696|46716|46696|46712.5|46692.5|2
1647842360000|2022-03-21 05:59:20|46718.5|46698.5|46719.4|46699.4|46724.4|46704.4|46718.5|46698.5|4
1647842370000|2022-03-21 05:59:30|46721|46701|46749.4|46729.4|46749.4|46729.4|46720.4|46700.4|16
1647842380000|2022-03-21 05:59:40|46751.4|46731.4|46742.9|46722.9|46751.4|46731.4|46742.9|46722.9|9
1647842390000|2022-03-21 05:59:50|46739.4|46719.4|46731.9|46711.9|46739.4|46719.4|46731.9|46711.9|12
1647842400000|2022-03-21 06:00:00|46730.4|46710.4|46736.9|46716.9|46736.9|46716.9|46720.4|46700.4|10
1647842410000|2022-03-21 06:00:10|46741|46721|46721|46701|46743.5|46723.5|46721|46701|3
1647842420000|2022-03-21 06:00:20|46718.5|46698.5|46719.4|46699.4|46729.4|46709.4|46718.5|46698.5|9
1647842430000|2022-03-21 06:00:30|46721.9|46701.9|46724.4|46704.4|46724.4|46704.4|46719.4|46699.4|0
1647842440000|2022-03-21 06:00:40|46721.9|46701.9|46715.4|46695.4|46724.4|46704.4|46714.4|46694.4|0
1647842450000|2022-03-21 06:00:50|46714.4|46694.4|46716.9|46696.9|46716.9|46696.9|46714.4|46694.4|2
1647842460000|2022-03-21 06:01:00|46719.4|46699.4|46719.4|46699.4|46719.4|46699.4|46719.4|46699.4|0
1647842470000|2022-03-21 06:01:10|46720.4|46700.4|46729.4|46709.4|46729.4|46709.4|46720.4|46700.4|4
1647842480000|2022-03-21 06:01:20|46727.9|46707.9|46728.9|46708.9|46731.9|46711.9|46727.9|46707.9|1
1647842490000|2022-03-21 06:01:30|46726.4|46706.4|46719.4|46699.4|46726.4|46706.4|46719.4|46699.4|1
1647842500000|2022-03-21 06:01:40|46717.9|46697.9|46719.4|46699.4|46719.4|46699.4|46716.9|46696.9|1
1647842510000|2022-03-21 06:01:50|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|0
1647842520000|2022-03-21 06:02:00|46719.4|46699.4|46719.4|46699.4|46719.4|46699.4|46719.4|46699.4|0
1647842530000|2022-03-21 06:02:10|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|46716.9|46696.9|2
1647842540000|2022-03-21 06:02:20|46719.4|46699.4|46716.9|46696.9|46719.4|46699.4|46716.9|46696.9|1
1647842550000|2022-03-21 06:02:30|46718.5|46698.5|46719.4|46699.4|46719.4|46699.4|46718.5|46698.5|1
1647842560000|2022-03-21 06:02:40|46716.9|46696.9|46719.4|46699.4|46719.4|46699.4|46716.9|46696.9|0
1647842570000|2022-03-21 06:02:50|46717.9|46697.9|46734.4|46714.4|46734.4|46714.4|46717.9|46697.9|6
1647842580000|2022-03-21 06:03:00|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|1
1647842600000|2022-03-21 06:03:20|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|46726.9|46706.9|1
1647842610000|2022-03-21 06:03:30|46728.5|46708.5|46728.5|46708.5|46728.5|46708.5|46728.5|46708.5|1
1647842620000|2022-03-21 06:03:40|46729.4|46709.4|46728.5|46708.5|46731.9|46711.9|46726.9|46706.9|2
1647842630000|2022-03-21 06:03:50|46731|46711|46731|46711|46731|46711|46731|46711|0
1647842640000|2022-03-21 06:04:00|46729.4|46709.4|46726.9|46706.9|46729.4|46709.4|46726.9|46706.9|0
1647842650000|2022-03-21 06:04:10|46725.4|46705.4|46719.4|46699.4|46725.4|46705.4|46719.4|46699.4|3
1647842660000|2022-03-21 06:04:20|46721|46701|46721.9|46701.9|46721.9|46701.9|46720.4|46700.4|0
1647842670000|2022-03-21 06:04:30|||||||||3
1647842680000|2022-03-21 06:04:40|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|0
1647842690000|2022-03-21 06:04:50|46722.9|46702.9|46729.4|46709.4|46729.4|46709.4|46721.9|46701.9|2
1647842700000|2022-03-21 06:05:00|46731|46711|46731.9|46711.9|46731.9|46711.9|46731|46711|0
1647842710000|2022-03-21 06:05:10|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|3
1647842730000|2022-03-21 06:05:30|46732.9|46712.9|46731.9|46711.9|46732.9|46712.9|46731.9|46711.9|1
1647842740000|2022-03-21 06:05:40|46724.4|46704.4|46728.5|46708.5|46728.5|46708.5|46724.4|46704.4|1
1647842750000|2022-03-21 06:05:50|46726.9|46706.9|46724.4|46704.4|46729.4|46709.4|46724.4|46704.4|0
1647842760000|2022-03-21 06:06:00|46726.9|46706.9|46734.4|46714.4|46741|46721|46726.9|46706.9|7
1647842770000|2022-03-21 06:06:10|46736.9|46716.9|46739.4|46719.4|46739.4|46719.4|46734.4|46714.4|0
1647842780000|2022-03-21 06:06:20|46738.5|46718.5|46738.5|46718.5|46741|46721|46738.5|46718.5|2
1647842790000|2022-03-21 06:06:30|46741|46721|46739.4|46719.4|46741|46721|46736.9|46716.9|1
1647842800000|2022-03-21 06:06:40|46736.9|46716.9|46741.9|46721.9|46741.9|46721.9|46736.9|46716.9|6
1647842810000|2022-03-21 06:06:50|46744.4|46724.4|46746.9|46726.9|46748.5|46728.5|46744.4|46724.4|3
1647842820000|2022-03-21 06:07:00|46748.5|46728.5|46746|46726|46748.5|46728.5|46746|46726|1
1647842830000|2022-03-21 06:07:10|||||||||2
1647842840000|2022-03-21 06:07:20|46743.5|46723.5|46726.9|46706.9|46743.5|46723.5|46726.9|46706.9|4
1647842850000|2022-03-21 06:07:30|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|46721.9|46701.9|0
1647842860000|2022-03-21 06:07:40|46722.9|46702.9|46718.5|46698.5|46722.9|46702.9|46718.5|46698.5|2
1647842870000|2022-03-21 06:07:50|46716|46696|46724.4|46704.4|46724.4|46704.4|46716|46696|0
1647842880000|2022-03-21 06:08:00|46721.9|46701.9|46719.4|46699.4|46721.9|46701.9|46719.4|46699.4|2
1647842890000|2022-03-21 06:08:10|46716.9|46696.9|46721.9|46701.9|46721.9|46701.9|46716.9|46696.9|3
1647842900000|2022-03-21 06:08:20|46716.9|46696.9|46724.4|46704.4|46724.4|46704.4|46714.4|46694.4|5
1647842910000|2022-03-21 06:08:30|46722.9|46702.9|46726.9|46706.9|46726.9|46706.9|46722.9|46702.9|2
1647842920000|2022-03-21 06:08:40|46724.4|46704.4|46726.9|46706.9|46726.9|46706.9|46724.4|46704.4|1
1647842930000|2022-03-21 06:08:50|46724.4|46704.4|46721.9|46701.9|46724.4|46704.4|46721.9|46701.9|0
1647842940000|2022-03-21 06:09:00|46723.5|46703.5|46721.9|46701.9|46724.4|46704.4|46721.9|46701.9|0
1647842960000|2022-03-21 06:09:20|46723.5|46703.5|46726.9|46706.9|46726.9|46706.9|46723.5|46703.5|0
1647842980000|2022-03-21 06:09:40|46728.5|46708.5|46726.4|46706.4|46728.5|46708.5|46726.4|46706.4|1
1647842990000|2022-03-21 06:09:50|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|0
1647843000000|2022-03-21 06:10:00|46722.9|46702.9|46721.9|46701.9|46722.9|46702.9|46721.9|46701.9|0
1647843010000|2022-03-21 06:10:10|||||||||1
1647843020000|2022-03-21 06:10:20|||||||||1
1647843030000|2022-03-21 06:10:30|46722.9|46702.9|46726.9|46706.9|46726.9|46706.9|46721.9|46701.9|1
1647843040000|2022-03-21 06:10:40|46729.4|46709.4|46731.9|46711.9|46731.9|46711.9|46729.4|46709.4|8
1647843050000|2022-03-21 06:10:50|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|1
1647843060000|2022-03-21 06:11:00|46736.9|46716.9|46746.9|46726.9|46749.4|46729.4|46736.9|46716.9|8
1647843070000|2022-03-21 06:11:10|46748.5|46728.5|46746.9|46726.9|46749.4|46729.4|46746.9|46726.9|0
1647843080000|2022-03-21 06:11:20|46746|46726|46741|46721|46746|46726|46741|46721|0
1647843090000|2022-03-21 06:11:30|46739.4|46719.4|46749.4|46729.4|46749.4|46729.4|46739.4|46719.4|1
1647843100000|2022-03-21 06:11:40|46747.9|46727.9|46744.4|46724.4|46747.9|46727.9|46744.4|46724.4|0
1647843110000|2022-03-21 06:11:50|46746|46726|46754.4|46734.4|46756.9|46736.9|46744.4|46724.4|3
1647843120000|2022-03-21 06:12:00|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|0
1647843130000|2022-03-21 06:12:10|46749.4|46729.4|46744.4|46724.4|46749.4|46729.4|46744.4|46724.4|3
1647843140000|2022-03-21 06:12:20|46742.9|46722.9|46744.4|46724.4|46744.4|46724.4|46739.4|46719.4|3
1647843150000|2022-03-21 06:12:30|46746|46726|46746.9|46726.9|46748.5|46728.5|46745.4|46725.4|1
1647843170000|2022-03-21 06:12:50|46744.4|46724.4|46739.4|46719.4|46744.4|46724.4|46739.4|46719.4|1
1647843180000|2022-03-21 06:13:00|46741.9|46721.9|46744.4|46724.4|46744.4|46724.4|46741.9|46721.9|1
1647843190000|2022-03-21 06:13:10|46739.4|46719.4|46737.9|46717.9|46739.4|46719.4|46737.9|46717.9|2
1647843200000|2022-03-21 06:13:20|46739.4|46719.4|46736.9|46716.9|46739.4|46719.4|46736.9|46716.9|0
1647843210000|2022-03-21 06:13:30|46735.4|46715.4|46736.9|46716.9|46736.9|46716.9|46734.4|46714.4|0
1647843220000|2022-03-21 06:13:40|46739.4|46719.4|46736.9|46716.9|46739.4|46719.4|46734.4|46714.4|0
1647843230000|2022-03-21 06:13:50|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|46734.4|46714.4|0
1647843240000|2022-03-21 06:14:00|46733.5|46713.5|46726.9|46706.9|46733.5|46713.5|46726.9|46706.9|0
1647843250000|2022-03-21 06:14:10|46724.4|46704.4|46721.9|46701.9|46724.4|46704.4|46721.9|46701.9|0
1647843270000|2022-03-21 06:14:30|46723.5|46703.5|46736|46716|46736|46716|46723.5|46703.5|5
1647843280000|2022-03-21 06:14:40|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46736|46716|1
1647843290000|2022-03-21 06:14:50|46736|46716|46734.4|46714.4|46737.5|46717.5|46734.4|46714.4|1
1647843300000|2022-03-21 06:15:00|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|0
1647843320000|2022-03-21 06:15:20|46730.4|46710.4|46731.9|46711.9|46731.9|46711.9|46729.4|46709.4|0
1647843330000|2022-03-21 06:15:30|46741|46721|46738.5|46718.5|46741|46721|46738.5|46718.5|3
1647843350000|2022-03-21 06:15:50|46736.9|46716.9|46736.9|46716.9|46738.5|46718.5|46736.9|46716.9|0
1647843360000|2022-03-21 06:16:00|46735.4|46715.4|46734.4|46714.4|46735.4|46715.4|46734.4|46714.4|0
1647843390000|2022-03-21 06:16:30|46730.4|46710.4|46729.4|46709.4|46730.4|46710.4|46729.4|46709.4|1
1647843400000|2022-03-21 06:16:40|46731|46711|46731.9|46711.9|46731.9|46711.9|46729.4|46709.4|0
1647843410000|2022-03-21 06:16:50|46736.9|46716.9|46736.9|46716.9|46738.5|46718.5|46736.9|46716.9|4
1647843420000|2022-03-21 06:17:00|46735.4|46715.4|46734.4|46714.4|46736|46716|46733.5|46713.5|1
1647843430000|2022-03-21 06:17:10|46738.5|46718.5|46760.4|46740.4|46760.4|46740.4|46738.5|46718.5|9
1647843440000|2022-03-21 06:17:20|46761.9|46741.9|46761.9|46741.9|46766.9|46746.9|46761.9|46741.9|5
1647843450000|2022-03-21 06:17:30|46763.5|46743.5|46761.9|46741.9|46766|46746|46761.9|46741.9|1
1647843460000|2022-03-21 06:17:40|46759.4|46739.4|46758.5|46738.5|46761.9|46741.9|46756.9|46736.9|5
1647843470000|2022-03-21 06:17:50|46761|46741|46756.9|46736.9|46761.9|46741.9|46756.9|46736.9|1
1647843480000|2022-03-21 06:18:00|46759.4|46739.4|46761.9|46741.9|46761.9|46741.9|46759.4|46739.4|0
1647843490000|2022-03-21 06:18:10|46763.5|46743.5|46761.9|46741.9|46765.4|46745.4|46761.9|46741.9|3
1647843500000|2022-03-21 06:18:20|46763.5|46743.5|46766.9|46746.9|46766.9|46746.9|46763.5|46743.5|1
1647843510000|2022-03-21 06:18:30|46769.4|46749.4|46756.9|46736.9|46769.4|46749.4|46754.4|46734.4|5
1647843520000|2022-03-21 06:18:40|46754.4|46734.4|46759.4|46739.4|46759.4|46739.4|46754.4|46734.4|5
1647843530000|2022-03-21 06:18:50|46757.9|46737.9|46764.4|46744.4|46766|46746|46757.9|46737.9|6
1647843540000|2022-03-21 06:19:00|46766.9|46746.9|46764.4|46744.4|46766.9|46746.9|46764.4|46744.4|3
1647843550000|2022-03-21 06:19:10|46767.9|46747.9|46765.4|46745.4|46769.4|46749.4|46764.4|46744.4|5
1647843560000|2022-03-21 06:19:20|46764.4|46744.4|46761.9|46741.9|46764.4|46744.4|46761.9|46741.9|0
1647843570000|2022-03-21 06:19:30|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|2
1647843580000|2022-03-21 06:19:40|46757.9|46737.9|46756.9|46736.9|46757.9|46737.9|46756.9|46736.9|0
1647843590000|2022-03-21 06:19:50|46759.4|46739.4|46756.9|46736.9|46759.4|46739.4|46756.9|46736.9|4
1647843600000|2022-03-21 06:20:00|46756|46736|46756|46736|46756|46736|46756|46736|1
1647843610000|2022-03-21 06:20:10|46761|46741|46757.9|46737.9|46761.9|46741.9|46757.9|46737.9|14
1647843620000|2022-03-21 06:20:20|46752.9|46732.9|46734.4|46714.4|46754.4|46734.4|46734.4|46714.4|9
1647843630000|2022-03-21 06:20:30|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|46736.9|46716.9|1
1647843640000|2022-03-21 06:20:40|46738.5|46718.5|46739.4|46719.4|46739.4|46719.4|46738.5|46718.5|0
1647843650000|2022-03-21 06:20:50|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|0
1647843660000|2022-03-21 06:21:00|46742.9|46722.9|46742.9|46722.9|46742.9|46722.9|46742.9|46722.9|0
1647843670000|2022-03-21 06:21:10|46743.9|46723.9|46745.4|46725.4|46745.4|46725.4|46743.9|46723.9|1
1647843680000|2022-03-21 06:21:20|46750|46730|46750|46730|46750|46730|46750|46730|6
1647843690000|2022-03-21 06:21:30|46752.9|46732.9|46751.9|46731.9|46752.9|46732.9|46748.5|46728.5|7
1647843700000|2022-03-21 06:21:40|46754.4|46734.4|46749.4|46729.4|46759.4|46739.4|46749.4|46729.4|0
1647843710000|2022-03-21 06:21:50|46746.9|46726.9|46746.9|46726.9|46746.9|46726.9|46746.9|46726.9|0
1647843720000|2022-03-21 06:22:00|46753.5|46733.5|46751.9|46731.9|46753.5|46733.5|46749.4|46729.4|2
1647843730000|2022-03-21 06:22:10|46754.4|46734.4|46751.9|46731.9|46754.4|46734.4|46751.9|46731.9|0
1647843740000|2022-03-21 06:22:20|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|1
1647843750000|2022-03-21 06:22:30|46751.9|46731.9|46744.4|46724.4|46751.9|46731.9|46744.4|46724.4|1
1647843760000|2022-03-21 06:22:40|46746|46726|46744.4|46724.4|46746.9|46726.9|46744.4|46724.4|0
1647843770000|2022-03-21 06:22:50|||||||||1
1647843780000|2022-03-21 06:23:00|46746.9|46726.9|46751.9|46731.9|46751.9|46731.9|46744.4|46724.4|12
1647843790000|2022-03-21 06:23:10|46749.4|46729.4|46746.9|46726.9|46751.9|46731.9|46746.9|46726.9|0
1647843800000|2022-03-21 06:23:20|46749.4|46729.4|46744.4|46724.4|46749.4|46729.4|46744.4|46724.4|1
1647843810000|2022-03-21 06:23:30|46749.4|46729.4|46751|46731|46751|46731|46749.4|46729.4|1
1647843820000|2022-03-21 06:23:40|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|0
1647843830000|2022-03-21 06:23:50|46747.9|46727.9|46751.9|46731.9|46751.9|46731.9|46746.9|46726.9|0
1647843840000|2022-03-21 06:24:00|||||||||1
1647843850000|2022-03-21 06:24:10|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|2
1647843860000|2022-03-21 06:24:20|46769.4|46749.4|46769.4|46749.4|46769.4|46749.4|46769.4|46749.4|1
1647843870000|2022-03-21 06:24:30|46767.9|46747.9|46771|46751|46771|46751|46767.9|46747.9|1
1647843890000|2022-03-21 06:24:50|46771.9|46751.9|46771.9|46751.9|46771.9|46751.9|46771.9|46751.9|2
1647843900000|2022-03-21 06:25:00|46773.5|46753.5|46806.9|46786.9|46806.9|46786.9|46773.5|46753.5|12
1647843910000|2022-03-21 06:25:10|46805.4|46785.4|46808.5|46788.5|46808.5|46788.5|46804.4|46784.4|5
1647843920000|2022-03-21 06:25:20|46811|46791|46805.4|46785.4|46811|46791|46805.4|46785.4|1
1647843930000|2022-03-21 06:25:30|||||||||1
1647843940000|2022-03-21 06:25:40|||||||||2
1647843960000|2022-03-21 06:26:00|46804.4|46784.4|46799.4|46779.4|46804.4|46784.4|46799.4|46779.4|5
1647843970000|2022-03-21 06:26:10|46797.9|46777.9|46789.4|46769.4|46797.9|46777.9|46789.4|46769.4|2
1647843980000|2022-03-21 06:26:20|46787.9|46767.9|46789.4|46769.4|46789.4|46769.4|46786.9|46766.9|0
1647844000000|2022-03-21 06:26:40|46784.4|46764.4|46784.4|46764.4|46784.4|46764.4|46784.4|46764.4|2
1647844010000|2022-03-21 06:26:50|||||||||1
1647844020000|2022-03-21 06:27:00|46781.9|46761.9|46784.4|46764.4|46784.4|46764.4|46781.9|46761.9|2
1647844030000|2022-03-21 06:27:10|46786|46766|46786.9|46766.9|46786.9|46766.9|46786|46766|0
1647844040000|2022-03-21 06:27:20|46786|46766|46786|46766|46786|46766|46786|46766|1
1647844050000|2022-03-21 06:27:30|46786.9|46766.9|46786.9|46766.9|46786.9|46766.9|46786.9|46766.9|0
1647844060000|2022-03-21 06:27:40|46788.5|46768.5|46788.5|46768.5|46791|46771|46788.5|46768.5|3
1647844070000|2022-03-21 06:27:50|46786.9|46766.9|46786.9|46766.9|46788.5|46768.5|46786.9|46766.9|0
1647844080000|2022-03-21 06:28:00|46788.5|46768.5|46788.5|46768.5|46790|46770|46786.9|46766.9|1
1647844090000|2022-03-21 06:28:10|46786.9|46766.9|46788.5|46768.5|46788.5|46768.5|46786.9|46766.9|0
1647844100000|2022-03-21 06:28:20|46791|46771|46786.9|46766.9|46791|46771|46786.9|46766.9|0
1647844120000|2022-03-21 06:28:40|46786|46766|46784.4|46764.4|46786.9|46766.9|46781.9|46761.9|3
1647844140000|2022-03-21 06:29:00|46786|46766|46786|46766|46786|46766|46786|46766|1
1647844150000|2022-03-21 06:29:10|46787.5|46767.5|46787.5|46767.5|46787.5|46767.5|46787.5|46767.5|0
1647844160000|2022-03-21 06:29:20|46789|46769|46789|46769|46789|46769|46787.5|46767.5|0
1647844170000|2022-03-21 06:29:30|46791.5|46771.5|46791.5|46771.5|46791.5|46771.5|46791.5|46771.5|0
1647844180000|2022-03-21 06:29:40|46793.1|46773.1|46776.9|46756.9|46794|46774|46776.9|46756.9|7
1647844190000|2022-03-21 06:29:50|46776|46756|46779.4|46759.4|46779.4|46759.4|46774.4|46754.4|2
1647844200000|2022-03-21 06:30:00|46781|46761|46781.9|46761.9|46786.9|46766.9|46781|46761|7
1647844210000|2022-03-21 06:30:10|46776.9|46756.9|46772.9|46752.9|46779.4|46759.4|46772.9|46752.9|0
1647844220000|2022-03-21 06:30:20|46774.4|46754.4|46769.4|46749.4|46774.4|46754.4|46767.9|46747.9|4
1647844230000|2022-03-21 06:30:30|46770.4|46750.4|46771.9|46751.9|46774.4|46754.4|46770.4|46750.4|1
1647844240000|2022-03-21 06:30:40|46771|46751|46766.9|46746.9|46771|46751|46766.9|46746.9|1
1647844250000|2022-03-21 06:30:50|46769.4|46749.4|46766.9|46746.9|46769.4|46749.4|46766.9|46746.9|0
1647844260000|2022-03-21 06:31:00|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|1
1647844270000|2022-03-21 06:31:10|46761.9|46741.9|46761.9|46741.9|46761.9|46741.9|46761.9|46741.9|1
1647844280000|2022-03-21 06:31:20|||||||||2
1647844290000|2022-03-21 06:31:30|||||||||1
1647844300000|2022-03-21 06:31:40|46761|46741|46744.4|46724.4|46761|46741|46744.4|46724.4|6
1647844310000|2022-03-21 06:31:50|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|46741.9|46721.9|0
1647844320000|2022-03-21 06:32:00|46744.4|46724.4|46746.9|46726.9|46746.9|46726.9|46744.4|46724.4|1
1647844330000|2022-03-21 06:32:10|46748.5|46728.5|46749.4|46729.4|46749.4|46729.4|46748.5|46728.5|0
1647844340000|2022-03-21 06:32:20|46751|46731|46753.5|46733.5|46754.4|46734.4|46750.4|46730.4|2
1647844350000|2022-03-21 06:32:30|46754.4|46734.4|46751.9|46731.9|46754.4|46734.4|46751.9|46731.9|0
1647844360000|2022-03-21 06:32:40|46754.4|46734.4|46756.9|46736.9|46756.9|46736.9|46751.9|46731.9|0
1647844370000|2022-03-21 06:32:50|46753.5|46733.5|46754.4|46734.4|46756|46736|46753.5|46733.5|0
1647844380000|2022-03-21 06:33:00|46756.9|46736.9|46753.5|46733.5|46756.9|46736.9|46752.9|46732.9|1
1647844390000|2022-03-21 06:33:10|46754.4|46734.4|46751.9|46731.9|46754.4|46734.4|46751.9|46731.9|0
1647844400000|2022-03-21 06:33:20|||||||||1
1647844410000|2022-03-21 06:33:30|46754.4|46734.4|46754.4|46734.4|46754.4|46734.4|46754.4|46734.4|0
1647844420000|2022-03-21 06:33:40|46756.9|46736.9|46759.4|46739.4|46759.4|46739.4|46756.9|46736.9|2
1647844430000|2022-03-21 06:33:50|46761|46741|46756|46736|46761|46741|46756|46736|1
1647844440000|2022-03-21 06:34:00|46754.4|46734.4|46756.9|46736.9|46756.9|46736.9|46754.4|46734.4|0
1647844450000|2022-03-21 06:34:10|46756|46736|46751.9|46731.9|46756|46736|46751.9|46731.9|3
1647844460000|2022-03-21 06:34:20|||||||||1
1647844470000|2022-03-21 06:34:30|46753.5|46733.5|46756.9|46736.9|46756.9|46736.9|46753.5|46733.5|1
1647844480000|2022-03-21 06:34:40|46759.4|46739.4|46756.9|46736.9|46759.4|46739.4|46756.9|46736.9|0
1647844490000|2022-03-21 06:34:50|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|0
1647844500000|2022-03-21 06:35:00|46761.9|46741.9|46761.9|46741.9|46761.9|46741.9|46761.9|46741.9|0
1647844520000|2022-03-21 06:35:20|46775|46755|46779.4|46759.4|46779.4|46759.4|46775|46755|6
1647844530000|2022-03-21 06:35:30|46776.9|46756.9|46781.9|46761.9|46781.9|46761.9|46776.9|46756.9|5
1647844540000|2022-03-21 06:35:40|46780.4|46760.4|46776.9|46756.9|46780.4|46760.4|46776.9|46756.9|0
1647844550000|2022-03-21 06:35:50|46779.4|46759.4|46779.4|46759.4|46779.4|46759.4|46774.4|46754.4|0
1647844560000|2022-03-21 06:36:00|46777.9|46757.9|46774.4|46754.4|46777.9|46757.9|46774.4|46754.4|0
1647844580000|2022-03-21 06:36:20|46776.9|46756.9|46766|46746|46776.9|46756.9|46763.5|46743.5|6
1647844590000|2022-03-21 06:36:30|46766.9|46746.9|46771.9|46751.9|46773.5|46753.5|46766.9|46746.9|1
1647844600000|2022-03-21 06:36:40|46770.4|46750.4|46771|46751|46771.9|46751.9|46769.4|46749.4|4
1647844610000|2022-03-21 06:36:50|46771.9|46751.9|46766.9|46746.9|46771.9|46751.9|46764.4|46744.4|2
1647844620000|2022-03-21 06:37:00|46765.4|46745.4|46769.4|46749.4|46771.9|46751.9|46763.5|46743.5|0
1647844630000|2022-03-21 06:37:10|46771.9|46751.9|46776|46756|46776|46756|46771.9|46751.9|0
1647844640000|2022-03-21 06:37:20|46778.5|46758.5|46776.9|46756.9|46778.5|46758.5|46773.8|46753.8|2
1647844650000|2022-03-21 06:37:30|46779.4|46759.4|46779.4|46759.4|46779.4|46759.4|46779.4|46759.4|0
1647844660000|2022-03-21 06:37:40|46778.5|46758.5|46780.4|46760.4|46781.9|46761.9|46776.9|46756.9|0
1647844670000|2022-03-21 06:37:50|46778.5|46758.5|46779.4|46759.4|46781.9|46761.9|46778.5|46758.5|0
1647844680000|2022-03-21 06:38:00|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|46776.9|46756.9|0
1647844700000|2022-03-21 06:38:20|46774.4|46754.4|46771.3|46751.3|46774.4|46754.4|46771.3|46751.3|0
1647844710000|2022-03-21 06:38:30|46767.9|46747.9|46762.3|46742.3|46767.9|46747.9|46762.3|46742.3|3
1647844720000|2022-03-21 06:38:40|46761.9|46741.9|46759.4|46739.4|46761.9|46741.9|46759.4|46739.4|1
1647844730000|2022-03-21 06:38:50|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|0
1647844740000|2022-03-21 06:39:00|46755.4|46735.4|46752.9|46732.9|46755.4|46735.4|46752.9|46732.9|2
1647844750000|2022-03-21 06:39:10|||||||||1
1647844760000|2022-03-21 06:39:20|||||||||1
1647844780000|2022-03-21 06:39:40|46750.4|46730.4|46746.9|46726.9|46750.4|46730.4|46744.4|46724.4|2
1647844790000|2022-03-21 06:39:50|46745.4|46725.4|46749.4|46729.4|46749.4|46729.4|46744.4|46724.4|2
1647844800000|2022-03-21 06:40:00|||||||||3
1647844810000|2022-03-21 06:40:10|46746.9|46726.9|46749.4|46729.4|46749.4|46729.4|46746.9|46726.9|0
1647844830000|2022-03-21 06:40:30|46790|46770|46794.4|46774.4|46796.9|46776.9|46790|46770|5
1647844840000|2022-03-21 06:40:40|46791.9|46771.9|46804.4|46784.4|46804.4|46784.4|46791.9|46771.9|5
1647844860000|2022-03-21 06:41:00|46802.9|46782.9|46801.9|46781.9|46802.9|46782.9|46799.4|46779.4|1
1647844870000|2022-03-21 06:41:10|46816.9|46796.9|46824|46804|46824|46804|46816.9|46796.9|8
1647844880000|2022-03-21 06:41:20|46826.5|46806.5|46830|46810|46836.9|46816.9|46826.5|46806.5|18
1647844890000|2022-03-21 06:41:30|46826.9|46806.9|46819.4|46799.4|46826.9|46806.9|46819.4|46799.4|7
1647844900000|2022-03-21 06:41:40|46821.9|46801.9|46814.4|46794.4|46821.9|46801.9|46814.4|46794.4|3
1647844920000|2022-03-21 06:42:00|46812.9|46792.9|46809.4|46789.4|46814.4|46794.4|46809.4|46789.4|1
1647844930000|2022-03-21 06:42:10|46807.9|46787.9|46799.4|46779.4|46807.9|46787.9|46799.4|46779.4|0
1647844940000|2022-03-21 06:42:20|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|0
1647844950000|2022-03-21 06:42:30|46799.4|46779.4|46796.9|46776.9|46799.4|46779.4|46796.9|46776.9|1
1647844960000|2022-03-21 06:42:40|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|0
1647844970000|2022-03-21 06:42:50|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|0
1647844980000|2022-03-21 06:43:00|46800.4|46780.4|46799.4|46779.4|46801.9|46781.9|46799.4|46779.4|1
1647844990000|2022-03-21 06:43:10|46801|46781|46799.4|46779.4|46801|46781|46799.4|46779.4|0
1647845000000|2022-03-21 06:43:20|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|46801.9|46781.9|2
1647845010000|2022-03-21 06:43:30|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|1
1647845020000|2022-03-21 06:43:40|46800.4|46780.4|46798.5|46778.5|46802.5|46782.5|46798.5|46778.5|4
1647845030000|2022-03-21 06:43:50|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|46796.9|46776.9|1
1647845040000|2022-03-21 06:44:00|46794.4|46774.4|46796.9|46776.9|46796.9|46776.9|46794.4|46774.4|0
1647845050000|2022-03-21 06:44:10|46794.4|46774.4|46794.4|46774.4|46794.4|46774.4|46794.4|46774.4|0
1647845070000|2022-03-21 06:44:30|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|46791.9|46771.9|0
1647845080000|2022-03-21 06:44:40|46796.9|46776.9|46801|46781|46801|46781|46796.9|46776.9|2
1647845090000|2022-03-21 06:44:50|46800|46780|46798.5|46778.5|46800|46780|46798.5|46778.5|0
1647845100000|2022-03-21 06:45:00|46796.9|46776.9|46793.5|46773.5|46796.9|46776.9|46793.5|46773.5|0
1647845110000|2022-03-21 06:45:10|46791.9|46771.9|46786.9|46766.9|46791.9|46771.9|46786.9|46766.9|3
1647845120000|2022-03-21 06:45:20|46785.4|46765.4|46786.9|46766.9|46786.9|46766.9|46785.4|46765.4|3
1647845130000|2022-03-21 06:45:30|46785.4|46765.4|46784.4|46764.4|46790.9|46770.9|46784.4|46764.4|6
1647845140000|2022-03-21 06:45:40|46781.3|46761.3|46765.9|46745.9|46781.3|46761.3|46765.9|46745.9|4
1647845150000|2022-03-21 06:45:50|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|46766.9|46746.9|15
1647845160000|2022-03-21 06:46:00|||||||||2
1647845180000|2022-03-21 06:46:20|46759.4|46739.4|46753.8|46733.8|46759.4|46739.4|46753.8|46733.8|4
1647845190000|2022-03-21 06:46:30|46752.9|46732.9|46751.9|46731.9|46752.9|46732.9|46751.9|46731.9|0
1647845200000|2022-03-21 06:46:40|46752.9|46732.9|46754.4|46734.4|46754.4|46734.4|46752.9|46732.9|0
1647845210000|2022-03-21 06:46:50|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|46756.9|46736.9|1
1647845220000|2022-03-21 06:47:00|46753.8|46733.8|46757.9|46737.9|46757.9|46737.9|46753.8|46733.8|4
1647845230000|2022-03-21 06:47:10|46756.9|46736.9|46761.9|46741.9|46761.9|46741.9|46756.9|46736.9|3
1647845240000|2022-03-21 06:47:20|46759.4|46739.4|46735.4|46715.4|46759.4|46739.4|46733.8|46713.8|6
1647845250000|2022-03-21 06:47:30|46733.8|46713.8|46737.9|46717.9|46737.9|46717.9|46733.8|46713.8|0
1647845270000|2022-03-21 06:47:50|46736.3|46716.3|46736.9|46716.9|46736.9|46716.9|46735.4|46715.4|0
1647845280000|2022-03-21 06:48:00|46727.9|46707.9|46727.9|46707.9|46727.9|46707.9|46727.9|46707.9|3
1647845290000|2022-03-21 06:48:10|46724.4|46704.4|46721.9|46701.9|46724.4|46704.4|46721.9|46701.9|4
1647845300000|2022-03-21 06:48:20|46719.4|46699.4|46711.9|46691.9|46719.4|46699.4|46711.9|46691.9|2
1647845310000|2022-03-21 06:48:30|46713.4|46693.4|46714.4|46694.4|46714.4|46694.4|46710.9|46690.9|4
1647845320000|2022-03-21 06:48:40|46711.9|46691.9|46714.4|46694.4|46714.4|46694.4|46711.9|46691.9|1
1647845330000|2022-03-21 06:48:50|||||||||1
1647845340000|2022-03-21 06:49:00|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|1
1647845360000|2022-03-21 06:49:20|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|46703.4|46683.4|4
1647845370000|2022-03-21 06:49:30|46701.9|46681.9|46704.4|46684.4|46704.4|46684.4|46701.9|46681.9|3
1647845380000|2022-03-21 06:49:40|46706.9|46686.9|46706.9|46686.9|46709.4|46689.4|46706.9|46686.9|6
1647845390000|2022-03-21 06:49:50|46704.4|46684.4|46706.9|46686.9|46706.9|46686.9|46704.4|46684.4|7
1647845400000|2022-03-21 06:50:00|46709.4|46689.4|46709.4|46689.4|46714.4|46694.4|46709.4|46689.4|5
1647845410000|2022-03-21 06:50:10|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|1
1647845420000|2022-03-21 06:50:20|46710.9|46690.9|46711.9|46691.9|46711.9|46691.9|46710.9|46690.9|4
1647845430000|2022-03-21 06:50:30|46709.4|46689.4|46696.9|46676.9|46711.9|46691.9|46696.9|46676.9|10
1647845440000|2022-03-21 06:50:40|46693.8|46673.8|46689.4|46669.4|46693.8|46673.8|46684.4|46664.4|6
1647845450000|2022-03-21 06:50:50|46686.9|46666.9|46687.9|46667.9|46689.4|46669.4|46686.9|46666.9|4
1647845470000|2022-03-21 06:51:10|46686.9|46666.9|46686.9|46666.9|46686.9|46666.9|46686.9|46666.9|0
1647845490000|2022-03-21 06:51:30|46679.4|46659.4|46671.9|46651.9|46679.4|46659.4|46669.4|46649.4|9
1647845500000|2022-03-21 06:51:40|46674.4|46654.4|46669.4|46649.4|46674.4|46654.4|46669.4|46649.4|8
1647845510000|2022-03-21 06:51:50|46664.4|46644.4|46661.9|46641.9|46664.4|46644.4|46660.9|46640.9|3
1647845520000|2022-03-21 06:52:00|46664.4|46644.4|46676.9|46656.9|46676.9|46656.9|46664.4|46644.4|2
1647845530000|2022-03-21 06:52:10|46679.4|46659.4|46676.9|46656.9|46679.4|46659.4|46676.9|46656.9|3
1647845540000|2022-03-21 06:52:20|46674.4|46654.4|46676.9|46656.9|46676.9|46656.9|46674.4|46654.4|0
1647845550000|2022-03-21 06:52:30|46674.4|46654.4|46674.4|46654.4|46674.4|46654.4|46674.4|46654.4|3
1647845560000|2022-03-21 06:52:40|46676.9|46656.9|46671.9|46651.9|46676.9|46656.9|46671.9|46651.9|1
1647845580000|2022-03-21 06:53:00|46673.4|46653.4|46685.4|46665.4|46685.4|46665.4|46673.4|46653.4|9
1647845590000|2022-03-21 06:53:10|46682.9|46662.9|46671.9|46651.9|46682.9|46662.9|46671.9|46651.9|8
1647845600000|2022-03-21 06:53:20|46670|46650|46671.9|46651.9|46674.4|46654.4|46661.9|46641.9|2
1647845620000|2022-03-21 06:53:40|||||||||1
1647845630000|2022-03-21 06:53:50|46669.4|46649.4|46671.9|46651.9|46671.9|46651.9|46669.4|46649.4|0
1647845640000|2022-03-21 06:54:00|46674.4|46654.4|46679.4|46659.4|46679.4|46659.4|46674.4|46654.4|0
1647845650000|2022-03-21 06:54:10|46680.9|46660.9|46684.4|46664.4|46686.9|46666.9|46680.9|46660.9|0
1647845660000|2022-03-21 06:54:20|46681.9|46661.9|46674.4|46654.4|46681.9|46661.9|46667.9|46647.9|5
1647845670000|2022-03-21 06:54:30|46676.9|46656.9|46679.4|46659.4|46679.4|46659.4|46676.9|46656.9|0
1647845680000|2022-03-21 06:54:40|46681.9|46661.9|46681.9|46661.9|46684.4|46664.4|46681.9|46661.9|1
1647845690000|2022-03-21 06:54:50|46684.4|46664.4|46684.4|46664.4|46684.4|46664.4|46681.9|46661.9|0
1647845700000|2022-03-21 06:55:00|46686.9|46666.9|46700.9|46680.9|46700.9|46680.9|46686.9|46666.9|2
1647845710000|2022-03-21 06:55:10|46701.9|46681.9|46701.9|46681.9|46701.9|46681.9|46700.4|46680.4|3
1647845750000|2022-03-21 06:55:50|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|46704.4|46684.4|5
1647845760000|2022-03-21 06:56:00|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|46706.9|46686.9|0
1647845800000|2022-03-21 06:56:40|46701.9|46681.9|46706.3|46686.3|46706.3|46686.3|46700.4|46680.4|3
1647845810000|2022-03-21 06:56:50|46705.4|46685.4|46699.4|46679.4|46705.4|46685.4|46699.4|46679.4|4
1647845820000|2022-03-21 06:57:00|46696.9|46676.9|46689.4|46669.4|46696.9|46676.9|46687.9|46667.9|12
1647845830000|2022-03-21 06:57:10|46690.9|46670.9|46677.9|46657.9|46691.9|46671.9|46674.4|46654.4|1
1647845840000|2022-03-21 06:57:20|46676.9|46656.9|46679.4|46659.4|46679.4|46659.4|46676.9|46656.9|0
1647845860000|2022-03-21 06:57:40|46681.9|46661.9|46684.4|46664.4|46684.4|46664.4|46681.9|46661.9|0
1647845870000|2022-03-21 06:57:50|46678.4|46658.4|46679.4|46659.4|46679.4|46659.4|46678.4|46658.4|2
1647845880000|2022-03-21 06:58:00|46680.9|46660.9|46683.4|46663.4|46683.4|46663.4|46680.9|46660.9|0
1647845890000|2022-03-21 06:58:10|46688.4|46668.4|46689.4|46669.4|46689.4|46669.4|46688.4|46668.4|3
1647845900000|2022-03-21 06:58:20|46694.4|46674.4|46694.4|46674.4|46695.9|46675.9|46694.4|46674.4|1
1647845910000|2022-03-21 06:58:30|46695.9|46675.9|46706.9|46686.9|46706.9|46686.9|46695.9|46675.9|2
1647845920000|2022-03-21 06:58:40|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|46711.9|46691.9|1
1647845930000|2022-03-21 06:58:50|46714.4|46694.4|46719.4|46699.4|46719.4|46699.4|46714.4|46694.4|0
1647845940000|2022-03-21 06:59:00|46721.9|46701.9|46720.4|46700.4|46725.9|46705.9|46720.4|46700.4|3
1647845950000|2022-03-21 06:59:10|46719.4|46699.4|46721.9|46701.9|46721.9|46701.9|46716.9|46696.9|2
1647845960000|2022-03-21 06:59:20|46723.4|46703.4|46723.4|46703.4|46723.4|46703.4|46723.4|46703.4|0
1647845970000|2022-03-21 06:59:30|46721.9|46701.9|46720.9|46700.9|46728.4|46708.4|46720.9|46700.9|4
1647845980000|2022-03-21 06:59:40|46721.9|46701.9|46721.9|46701.9|46724.4|46704.4|46721.9|46701.9|0
1647845990000|2022-03-21 06:59:50|46719.4|46699.4|46721.9|46701.9|46721.9|46701.9|46719.4|46699.4|2
1647846000000|2022-03-21 07:00:00|46723.4|46703.4|46730.9|46710.9|46730.9|46710.9|46723.4|46703.4|13
1647846010000|2022-03-21 07:00:10|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|46731.9|46711.9|2
1647846020000|2022-03-21 07:00:20|46730.4|46710.4|46721.9|46701.9|46730.4|46710.4|46721.9|46701.9|1
1647846030000|2022-03-21 07:00:30|46722.9|46702.9|46724.4|46704.4|46724.4|46704.4|46721.9|46701.9|0
1647846040000|2022-03-21 07:00:40|46725.4|46705.4|46726.9|46706.9|46726.9|46706.9|46725.4|46705.4|1
1647846050000|2022-03-21 07:00:50|||||||||1
1647846060000|2022-03-21 07:01:00|46725.4|46705.4|46721.9|46701.9|46725.4|46705.4|46721.9|46701.9|1
1647846080000|2022-03-21 07:01:20|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|46724.4|46704.4|3
1647846100000|2022-03-21 07:01:40|46725.9|46705.9|46749.4|46729.4|46749.4|46729.4|46725.9|46705.9|5
1647846120000|2022-03-21 07:02:00|46750.4|46730.4|46763.4|46743.4|46763.4|46743.4|46750.4|46730.4|8
1647846130000|2022-03-21 07:02:10|46761.9|46741.9|46756.9|46736.9|46761.9|46741.9|46756.9|46736.9|4
1647846150000|2022-03-21 07:02:30|46755.4|46735.4|46749.4|46729.4|46755.4|46735.4|46749.4|46729.4|1
1647846160000|2022-03-21 07:02:40|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|46759.4|46739.4|1
1647846180000|2022-03-21 07:03:00|46757.9|46737.9|46754.4|46734.4|46757.9|46737.9|46751.9|46731.9|1
1647846190000|2022-03-21 07:03:10|46751.9|46731.9|46754.4|46734.4|46754.4|46734.4|46751.9|46731.9|0
1647846200000|2022-03-21 07:03:20|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|46751.9|46731.9|1
1647846210000|2022-03-21 07:03:30|||||||||1
1647846220000|2022-03-21 07:03:40|46749.4|46729.4|46751.9|46731.9|46751.9|46731.9|46749.4|46729.4|1
1647846240000|2022-03-21 07:04:00|46754.4|46734.4|46761.9|46741.9|46761.9|46741.9|46754.4|46734.4|6
1647846250000|2022-03-21 07:04:10|46764.4|46744.4|46769.4|46749.4|46769.4|46749.4|46764.4|46744.4|2
1647846260000|2022-03-21 07:04:20|46767.9|46747.9|46766.9|46746.9|46767.9|46747.9|46766.9|46746.9|3
1647846270000|2022-03-21 07:04:30|46769.4|46749.4|46784.4|46764.4|46786.9|46766.9|46769.4|46749.4|58
1647846280000|2022-03-21 07:04:40|46782.9|46762.9|46774.4|46754.4|46782.9|46762.9|46774.4|46754.4|2
1647846290000|2022-03-21 07:04:50|46769.4|46749.4|46764.4|46744.4|46769.4|46749.4|46764.4|46744.4|1
1647846300000|2022-03-21 07:05:00|46761.9|46741.9|46756.9|46736.9|46764.4|46744.4|46756.9|46736.9|2
1647846310000|2022-03-21 07:05:10|46755.9|46735.9|46749.4|46729.4|46755.9|46735.9|46749.4|46729.4|4
1647846320000|2022-03-21 07:05:20|46747.9|46727.9|46746.9|46726.9|46747.9|46727.9|46746.9|46726.9|0
1647846330000|2022-03-21 07:05:30|46745.4|46725.4|46744.4|46724.4|46745.4|46725.4|46744.4|46724.4|3
1647846340000|2022-03-21 07:05:40|46741.9|46721.9|46744.4|46724.4|46744.4|46724.4|46741.9|46721.9|0
1647846350000|2022-03-21 07:05:50|46745.9|46725.9|46746.9|46726.9|46746.9|46726.9|46745.9|46725.9|0
1647846360000|2022-03-21 07:06:00|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|46749.4|46729.4|0
1647846370000|2022-03-21 07:06:10|46747.9|46727.9|46749.4|46729.4|46749.4|46729.4|46746.9|46726.9|0
1647846380000|2022-03-21 07:06:20|46746.9|46726.9|46746.9|46726.9|46746.9|46726.9|46746.9|46726.9|0
1647846430000|2022-03-21 07:07:10|46750.9|46730.9|46750.9|46730.9|46750.9|46730.9|46750.9|46730.9|1
1647846440000|2022-03-21 07:07:20|46751.9|46731.9|46759.4|46739.4|46759.4|46739.4|46751.9|46731.9|2
1647846450000|2022-03-21 07:07:30|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|46764.4|46744.4|5
1647846500000|2022-03-21 07:08:20|46767.5|46747.5|46775.4|46755.4|46779.4|46759.4|46767.5|46747.5|6
1647846510000|2022-03-21 07:08:30|46776.9|46756.9|46779.4|46759.4|46780.9|46760.9|46776.9|46756.9|0
1647846520000|2022-03-21 07:08:40|46781.9|46761.9|46784.4|46764.4|46784.4|46764.4|46781.9|46761.9|2
1647846540000|2022-03-21 07:09:00|46785.9|46765.9|46794.4|46774.4|46795.9|46775.9|46785.9|46765.9|1
1647846550000|2022-03-21 07:09:10|46797.5|46777.5|46800|46780|46800|46780|46797.5|46777.5|0
1647846560000|2022-03-21 07:09:20|46811.9|46791.9|46816.9|46796.9|46816.9|46796.9|46811.9|46791.9|4
1647846570000|2022-03-21 07:09:30|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|1
1647846580000|2022-03-21 07:09:40|46812.9|46792.9|46809.4|46789.4|46812.9|46792.9|46809.4|46789.4|0
1647846590000|2022-03-21 07:09:50|46806.9|46786.9|46801.9|46781.9|46806.9|46786.9|46801.9|46781.9|1
1647846610000|2022-03-21 07:10:10|46799.4|46779.4|46796.9|46776.9|46799.4|46779.4|46796.9|46776.9|2
1647846620000|2022-03-21 07:10:20|46795.9|46775.9|46796.9|46776.9|46796.9|46776.9|46794.4|46774.4|2
1647846650000|2022-03-21 07:10:50|46800.9|46780.9|46801.9|46781.9|46801.9|46781.9|46800.9|46780.9|1
1647846660000|2022-03-21 07:11:00|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|46799.4|46779.4|0
1647846670000|2022-03-21 07:11:10|46796.9|46776.9|46794.4|46774.4|46796.9|46776.9|46794.4|46774.4|1
1647846680000|2022-03-21 07:11:20|||||||||3
1647846700000|2022-03-21 07:11:40|46796.9|46776.9|46798.4|46778.4|46798.4|46778.4|46796.9|46776.9|1
1647846710000|2022-03-21 07:11:50|46799.4|46779.4|46814.4|46794.4|46814.4|46794.4|46799.4|46779.4|4
1647846720000|2022-03-21 07:12:00|46815.9|46795.9|46811.9|46791.9|46815.9|46795.9|46811.9|46791.9|2
1647846730000|2022-03-21 07:12:10|46814.4|46794.4|46811.9|46791.9|46816.9|46796.9|46811.9|46791.9|0
1647846740000|2022-03-21 07:12:20|46809.4|46789.4|46805.9|46785.9|46809.4|46789.4|46805.9|46785.9|4
1647846750000|2022-03-21 07:12:30|46806.9|46786.9|46809.4|46789.4|46809.4|46789.4|46806.9|46786.9|1
1647846760000|2022-03-21 07:12:40|||||||||1
1647846770000|2022-03-21 07:12:50|46811.9|46791.9|46821.9|46801.9|46821.9|46801.9|46811.9|46791.9|2
1647846780000|2022-03-21 07:13:00|46819.4|46799.4|46816.9|46796.9|46819.4|46799.4|46814.4|46794.4|0
1647846790000|2022-03-21 07:13:10|46818.4|46798.4|46816.9|46796.9|46821.9|46801.9|46816.9|46796.9|4
1647846800000|2022-03-21 07:13:20|46818.4|46798.4|46816.9|46796.9|46819.4|46799.4|46816.9|46796.9|1
1647846810000|2022-03-21 07:13:30|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|46814.4|46794.4|0
1647846820000|2022-03-21 07:13:40|46811.9|46791.9|46814.4|46794.4|46814.4|46794.4|46811.9|46791.9|0
1647846840000|2022-03-21 07:14:00|46812.9|46792.9|46809.4|46789.4|46812.9|46792.9|46809.4|46789.4|0
1647846850000|2022-03-21 07:14:10|46811.9|46791.9|46814.4|46794.4|46814.4|46794.4|46806.9|46786.9|1
1647846870000|2022-03-21 07:14:30|46816.9|46796.9|46821.9|46801.9|46821.9|46801.9|46816.9|46796.9|0
1647846880000|2022-03-21 07:14:40|46826.9|46806.9|46858.4|46838.4|46860|46840|46826.9|46806.9|17
1647846890000|2022-03-21 07:14:50|46856.9|46836.9|46856.9|46836.9|46859.4|46839.4|46856.9|46836.9|4
1647846900000|2022-03-21 07:15:00|46851.9|46831.9|46857.5|46837.5|46857.5|46837.5|46851.9|46831.9|0
1647846910000|2022-03-21 07:15:10|46859|46839|46851.9|46831.9|46861.5|46841.5|46851.9|46831.9|6
1647846920000|2022-03-21 07:15:20|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|2
1647846930000|2022-03-21 07:15:30|46846.9|46826.9|46846.9|46826.9|46846.9|46826.9|46846.9|46826.9|0
1647846950000|2022-03-21 07:15:50|46848.4|46828.4|46846.9|46826.9|46849.4|46829.4|46846.9|46826.9|0
1647846960000|2022-03-21 07:16:00|||||||||1
1647846980000|2022-03-21 07:16:20|46845.4|46825.4|46849.4|46829.4|46851.9|46831.9|46845.4|46825.4|4
1647846990000|2022-03-21 07:16:30|46847.9|46827.9|46846.9|46826.9|46847.9|46827.9|46846.9|46826.9|1
1647847000000|2022-03-21 07:16:40|46847.9|46827.9|46849.4|46829.4|46853.4|46833.4|46847.9|46827.9|3
1647847010000|2022-03-21 07:16:50|46847.9|46827.9|46846.9|46826.9|46849.4|46829.4|46846.9|46826.9|1
1647847030000|2022-03-21 07:17:10|46845.9|46825.9|46844.4|46824.4|46845.9|46825.9|46844.4|46824.4|2
1647847040000|2022-03-21 07:17:20|46842.9|46822.9|46839.4|46819.4|46842.9|46822.9|46839.4|46819.4|1
1647847050000|2022-03-21 07:17:30|46836.9|46816.9|46834.4|46814.4|46836.9|46816.9|46834.4|46814.4|2
1647847070000|2022-03-21 07:17:50|46835.9|46815.9|46836.9|46816.9|46836.9|46816.9|46835.9|46815.9|1
1647847090000|2022-03-21 07:18:10|46834.4|46814.4|46834.4|46814.4|46834.4|46814.4|46834.4|46814.4|0
1647847100000|2022-03-21 07:18:20|46835.9|46815.9|46834.4|46814.4|46836.9|46816.9|46834.4|46814.4|2
1647847110000|2022-03-21 07:18:30|46829.4|46809.4|46824.4|46804.4|46829.4|46809.4|46821.9|46801.9|5
1647847130000|2022-03-21 07:18:50|46825.9|46805.9|46824.4|46804.4|46826.9|46806.9|46824.4|46804.4|0
1647847160000|2022-03-21 07:19:20|46831.9|46811.9|46831.9|46811.9|46831.9|46811.9|46831.9|46811.9|1
1647847180000|2022-03-21 07:19:40|||||||||1
1647847190000|2022-03-21 07:19:50|46834.4|46814.4|46836.9|46816.9|46836.9|46816.9|46834.4|46814.4|1
1647847200000|2022-03-21 07:20:00|46837.9|46817.9|46837.9|46817.9|46840.4|46820.4|46837.9|46817.9|2
1647847210000|2022-03-21 07:20:10|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|0
1647847220000|2022-03-21 07:20:20|46845.9|46825.9|46858.4|46838.4|46858.4|46838.4|46845.9|46825.9|6
1647847230000|2022-03-21 07:20:30|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|0
1647847250000|2022-03-21 07:20:50|46855.3|46835.3|46856.9|46836.9|46856.9|46836.9|46854.4|46834.4|2
1647847260000|2022-03-21 07:21:00|46858.4|46838.4|46856.9|46836.9|46858.4|46838.4|46856.9|46836.9|0
1647847270000|2022-03-21 07:21:10|46841.9|46821.9|46836.9|46816.9|46841.9|46821.9|46836.9|46816.9|2
1647847280000|2022-03-21 07:21:20|46838.4|46818.4|46836.9|46816.9|46839.4|46819.4|46836.9|46816.9|3
1647847300000|2022-03-21 07:21:40|46840.9|46820.9|46840.3|46820.3|46840.9|46820.9|46840.3|46820.3|2
1647847310000|2022-03-21 07:21:50|46839.4|46819.4|46836.9|46816.9|46839.4|46819.4|46836.9|46816.9|0
1647847320000|2022-03-21 07:22:00|46840.9|46820.9|46841.9|46821.9|46841.9|46821.9|46840.9|46820.9|0
1647847330000|2022-03-21 07:22:10|||||||||1
1647847340000|2022-03-21 07:22:20|46844.4|46824.4|46849.4|46829.4|46849.4|46829.4|46844.4|46824.4|1
1647847380000|2022-03-21 07:23:00|46851.9|46831.9|46854.4|46834.4|46854.4|46834.4|46851.9|46831.9|2
1647847390000|2022-03-21 07:23:10|46855.9|46835.9|46856.9|46836.9|46856.9|46836.9|46855.9|46835.9|2
1647847400000|2022-03-21 07:23:20|46858.4|46838.4|46865.9|46845.9|46867.5|46847.5|46858.4|46838.4|2
1647847420000|2022-03-21 07:23:40|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|2
1647847430000|2022-03-21 07:23:50|46870.9|46850.9|46870.9|46850.9|46870.9|46850.9|46870.9|46850.9|4
1647847440000|2022-03-21 07:24:00|46873.4|46853.4|46874.4|46854.4|46880|46860|46873.4|46853.4|8
1647847450000|2022-03-21 07:24:10|46875.3|46855.3|46870.3|46850.3|46875.3|46855.3|46870.3|46850.3|2
1647847460000|2022-03-21 07:24:20|46872.8|46852.8|46872.8|46852.8|46874.4|46854.4|46872.8|46852.8|0
1647847470000|2022-03-21 07:24:30|46874.4|46854.4|46865.3|46845.3|46874.4|46854.4|46865.3|46845.3|2
1647847480000|2022-03-21 07:24:40|46863.8|46843.8|46861.3|46841.3|46863.8|46843.8|46861.3|46841.3|0
1647847490000|2022-03-21 07:24:50|46862.3|46842.3|46863.8|46843.8|46863.8|46843.8|46861.3|46841.3|1
1647847500000|2022-03-21 07:25:00|46859.8|46839.8|46860.9|46840.9|46860.9|46840.9|46857.8|46837.8|4
1647847510000|2022-03-21 07:25:10|46858.4|46838.4|46864.4|46844.4|46864.4|46844.4|46858.4|46838.4|2
1647847520000|2022-03-21 07:25:20|46869.4|46849.4|46864.4|46844.4|46869.4|46849.4|46864.4|46844.4|0
1647847540000|2022-03-21 07:25:40|46865.3|46845.3|46864.4|46844.4|46866.9|46846.9|46864.4|46844.4|0
1647847550000|2022-03-21 07:25:50|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|0
1647847560000|2022-03-21 07:26:00|46864.4|46844.4|46864.4|46844.4|46864.4|46844.4|46864.4|46844.4|0
1647847570000|2022-03-21 07:26:10|46861.9|46841.9|46854.4|46834.4|46861.9|46841.9|46854.4|46834.4|2
1647847580000|2022-03-21 07:26:20|46852.8|46832.8|46854.4|46834.4|46854.4|46834.4|46852.8|46832.8|2
1647847590000|2022-03-21 07:26:30|46852.8|46832.8|46854.4|46834.4|46854.4|46834.4|46852.8|46832.8|1
1647847600000|2022-03-21 07:26:40|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|3
1647847620000|2022-03-21 07:27:00|46846.9|46826.9|46844.4|46824.4|46846.9|46826.9|46844.4|46824.4|4
1647847630000|2022-03-21 07:27:10|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|46839.4|46819.4|4
1647847650000|2022-03-21 07:27:30|46841.9|46821.9|46841.9|46821.9|46841.9|46821.9|46841.9|46821.9|8
1647847660000|2022-03-21 07:27:40|46834.4|46814.4|46830.9|46810.9|46834.4|46814.4|46830.9|46810.9|6
1647847670000|2022-03-21 07:27:50|46829.4|46809.4|46829.4|46809.4|46829.4|46809.4|46829.4|46809.4|0
1647847690000|2022-03-21 07:28:10|||||||||1
1647847710000|2022-03-21 07:28:30|46830.3|46810.3|46835|46815|46835|46815|46830.3|46810.3|3
1647847720000|2022-03-21 07:28:40|46837.5|46817.5|46840.9|46820.9|46840.9|46820.9|46837.5|46817.5|0
1647847740000|2022-03-21 07:29:00|46843.4|46823.4|46843.4|46823.4|46843.4|46823.4|46843.4|46823.4|0
1647847750000|2022-03-21 07:29:10|46841.9|46821.9|46841.9|46821.9|46843.4|46823.4|46840.9|46820.9|0
1647847760000|2022-03-21 07:29:20|46844.4|46824.4|46841.9|46821.9|46844.4|46824.4|46841.9|46821.9|0
1647847780000|2022-03-21 07:29:40|||||||||1
1647847800000|2022-03-21 07:30:00|46845.3|46825.3|46775.3|46755.3|46847.8|46827.8|46775.3|46755.3|12
1647847810000|2022-03-21 07:30:10|46768.8|46748.8|46763.8|46743.8|46768.8|46748.8|46763.8|46743.8|2
1647847820000|2022-03-21 07:30:20|46758.8|46738.8|46750.3|46730.3|46758.8|46738.8|46750.3|46730.3|11
1647847830000|2022-03-21 07:30:30|46751.3|46731.3|46748.8|46728.8|46751.3|46731.3|46748.8|46728.8|3
1647847850000|2022-03-21 07:30:50|46746.3|46726.3|46750.3|46730.3|46750.3|46730.3|46743.8|46723.8|8
1647847860000|2022-03-21 07:31:00|46751.3|46731.3|46747.3|46727.3|46751.3|46731.3|46747.3|46727.3|0
1647847870000|2022-03-21 07:31:10|46746.3|46726.3|46733.8|46713.8|46746.3|46726.3|46733.8|46713.8|4
1647847880000|2022-03-21 07:31:20|46736.3|46716.3|46743.8|46723.8|46749.4|46729.4|46736.3|46716.3|8
1647847890000|2022-03-21 07:31:30|46742.3|46722.3|46741.3|46721.3|46742.3|46722.3|46741.3|46721.3|0
1647847900000|2022-03-21 07:31:40|46745.3|46725.3|46736.3|46716.3|46746.3|46726.3|46734.8|46714.8|5
1647847910000|2022-03-21 07:31:50|46746.3|46726.3|46729.8|46709.8|46746.3|46726.3|46728.8|46708.8|11
1647847920000|2022-03-21 07:32:00|46728.8|46708.8|46726.3|46706.3|46728.8|46708.8|46723.8|46703.8|4
1647847930000|2022-03-21 07:32:10|46731.3|46711.3|46733.8|46713.8|46733.8|46713.8|46731.3|46711.3|1
1647847940000|2022-03-21 07:32:20|46732.3|46712.3|46692.8|46672.8|46732.3|46712.3|46673.8|46653.8|14
1647847950000|2022-03-21 07:32:30|46695.3|46675.3|46708.8|46688.8|46708.8|46688.8|46695.3|46675.3|3
1647847960000|2022-03-21 07:32:40|46721.3|46701.3|46724.8|46704.8|46726.3|46706.3|46711.3|46691.3|6
1647847980000|2022-03-21 07:33:00|46723.2|46703.2|46717.3|46697.3|46723.2|46703.2|46715.7|46695.7|3
1647847990000|2022-03-21 07:33:10|46719.8|46699.8|46728.2|46708.2|46728.2|46708.2|46719.8|46699.8|4
1647848000000|2022-03-21 07:33:20|46724.8|46704.8|46717.3|46697.3|46724.8|46704.8|46717.3|46697.3|1
1647848010000|2022-03-21 07:33:30|46714.8|46694.8|46712.3|46692.3|46714.8|46694.8|46712.3|46692.3|0
1647848040000|2022-03-21 07:34:00|||||||||1
1647848050000|2022-03-21 07:34:10|46704.8|46684.8|46704.8|46684.8|46704.8|46684.8|46704.8|46684.8|0
1647848070000|2022-03-21 07:34:30|46702.3|46682.3|46702.3|46682.3|46702.3|46682.3|46702.3|46682.3|0
1647848080000|2022-03-21 07:34:40|46700.7|46680.7|46704.8|46684.8|46704.8|46684.8|46699.8|46679.8|0
1647848090000|2022-03-21 07:34:50|46705.7|46685.7|46705.7|46685.7|46705.7|46685.7|46705.7|46685.7|1
1647848100000|2022-03-21 07:35:00|46704.8|46684.8|46709.8|46689.8|46709.8|46689.8|46704.8|46684.8|2
1647848110000|2022-03-21 07:35:10|46712.3|46692.3|46712.3|46692.3|46712.3|46692.3|46712.3|46692.3|3
1647848140000|2022-03-21 07:35:40|46707.3|46687.3|46683.2|46663.2|46707.3|46687.3|46680.7|46660.7|10
1647848150000|2022-03-21 07:35:50|46691.3|46671.3|46693.2|46673.2|46693.8|46673.8|46689.8|46669.8|4
1647848160000|2022-03-21 07:36:00|46692.3|46672.3|46693.2|46673.2|46693.2|46673.2|46692.3|46672.3|0
1647848170000|2022-03-21 07:36:10|46692.3|46672.3|46692.3|46672.3|46692.3|46672.3|46692.3|46672.3|0
1647848180000|2022-03-21 07:36:20|46690.7|46670.7|46690.7|46670.7|46690.7|46670.7|46689.2|46669.2|2
1647848190000|2022-03-21 07:36:30|46687.3|46667.3|46687.3|46667.3|46687.3|46667.3|46687.3|46667.3|1
1647848200000|2022-03-21 07:36:40|46674.8|46654.8|46669.8|46649.8|46674.8|46654.8|46669.8|46649.8|4
1647848210000|2022-03-21 07:36:50|46672.3|46652.3|46669.8|46649.8|46672.3|46652.3|46669.8|46649.8|0
1647848220000|2022-03-21 07:37:00|46668.2|46648.2|46640.7|46620.7|46684.8|46664.8|46639.2|46619.2|19
1647848230000|2022-03-21 07:37:10|46641.3|46621.3|46659.8|46639.8|46659.8|46639.8|46641.3|46621.3|5
1647848240000|2022-03-21 07:37:20|46657.3|46637.3|46657.3|46637.3|46659.8|46639.8|46657.3|46637.3|0
1647848250000|2022-03-21 07:37:30|46659.8|46639.8|46657.3|46637.3|46659.8|46639.8|46657.3|46637.3|1
1647848260000|2022-03-21 07:37:40|46662.3|46642.3|46662.3|46642.3|46662.3|46642.3|46662.3|46642.3|1
1647848270000|2022-03-21 07:37:50|46658.2|46638.2|46650.7|46630.7|46658.2|46638.2|46650.7|46630.7|5
1647848280000|2022-03-21 07:38:00|46653.2|46633.2|46654.8|46634.8|46657.3|46637.3|46653.2|46633.2|1
1647848290000|2022-03-21 07:38:10|46656.3|46636.3|46662.3|46642.3|46662.3|46642.3|46656.3|46636.3|0
1647848300000|2022-03-21 07:38:20|46661.3|46641.3|46662.3|46642.3|46664.8|46644.8|46659.8|46639.8|7
1647848330000|2022-03-21 07:38:50|46657.3|46637.3|46669.8|46649.8|46669.8|46649.8|46652.3|46632.3|3
1647848340000|2022-03-21 07:39:00|46672.3|46652.3|46678.2|46658.2|46678.2|46658.2|46671.3|46651.3|0
1647848350000|2022-03-21 07:39:10|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|1
1647848360000|2022-03-21 07:39:20|46682.3|46662.3|46682.3|46662.3|46682.3|46662.3|46682.3|46662.3|2
1647848370000|2022-03-21 07:39:30|46683.8|46663.8|46694.8|46674.8|46694.8|46674.8|46683.8|46663.8|5
1647848390000|2022-03-21 07:39:50|46697.3|46677.3|46697.3|46677.3|46702.3|46682.3|46689.2|46669.2|5
1647848400000|2022-03-21 07:40:00|46699.8|46679.8|46702.3|46682.3|46702.3|46682.3|46697.3|46677.3|0
1647848410000|2022-03-21 07:40:10|46699.8|46679.8|46702.3|46682.3|46702.3|46682.3|46697.3|46677.3|1
1647848420000|2022-03-21 07:40:20|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|1
1647848430000|2022-03-21 07:40:30|46702.3|46682.3|46702.3|46682.3|46702.3|46682.3|46702.3|46682.3|1
1647848440000|2022-03-21 07:40:40|46699.8|46679.8|46695.7|46675.7|46699.8|46679.8|46695.7|46675.7|2
1647848450000|2022-03-21 07:40:50|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|2
1647848470000|2022-03-21 07:41:10|46708.8|46688.8|46712.3|46692.3|46712.3|46692.3|46708.8|46688.8|5
1647848480000|2022-03-21 07:41:20|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|46710.7|46690.7|2
1647848490000|2022-03-21 07:41:30|46713.2|46693.2|46719.8|46699.8|46719.8|46699.8|46713.2|46693.2|2
1647848500000|2022-03-21 07:41:40|46721.3|46701.3|46700.7|46680.7|46722.3|46702.3|46700.7|46680.7|6
1647848510000|2022-03-21 07:41:50|46709.8|46689.8|46709.8|46689.8|46709.8|46689.8|46709.8|46689.8|6
1647848520000|2022-03-21 07:42:00|46708.2|46688.2|46703.2|46683.2|46708.2|46688.2|46703.2|46683.2|4
1647848530000|2022-03-21 07:42:10|46702.3|46682.3|46703.2|46683.2|46703.2|46683.2|46702.3|46682.3|1
1647848550000|2022-03-21 07:42:30|46708.2|46688.2|46710.7|46690.7|46710.7|46690.7|46708.2|46688.2|1
1647848560000|2022-03-21 07:42:40|46709.2|46689.2|46710.7|46690.7|46710.7|46690.7|46709.2|46689.2|0
1647848570000|2022-03-21 07:42:50|46712.3|46692.3|46713.8|46693.8|46713.8|46693.8|46712.3|46692.3|3
1647848580000|2022-03-21 07:43:00|46712.3|46692.3|46714.8|46694.8|46714.8|46694.8|46710.7|46690.7|2
1647848600000|2022-03-21 07:43:20|46713.2|46693.2|46714.8|46694.8|46714.8|46694.8|46712.3|46692.3|0
1647848610000|2022-03-21 07:43:30|46712.3|46692.3|46714.8|46694.8|46714.8|46694.8|46712.3|46692.3|0
1647848620000|2022-03-21 07:43:40|46713.8|46693.8|46713.8|46693.8|46713.8|46693.8|46713.8|46693.8|2
1647848630000|2022-03-21 07:43:50|46714.8|46694.8|46717.8|46697.8|46717.8|46697.8|46714.8|46694.8|0
1647848640000|2022-03-21 07:44:00|46718.8|46698.8|46721.3|46701.3|46721.3|46701.3|46718.8|46698.8|0
1647848650000|2022-03-21 07:44:10|46722.8|46702.8|46724.8|46704.8|46724.8|46704.8|46722.8|46702.8|2
1647848670000|2022-03-21 07:44:30|46727.3|46707.3|46734.8|46714.8|46734.8|46714.8|46727.3|46707.3|2
1647848680000|2022-03-21 07:44:40|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|46737.3|46717.3|4
1647848700000|2022-03-21 07:45:00|46738.8|46718.8|46752.3|46732.3|46753.8|46733.8|46738.8|46718.8|4
1647848710000|2022-03-21 07:45:10|46751.3|46731.3|46751.3|46731.3|46751.3|46731.3|46751.3|46731.3|0
1647848720000|2022-03-21 07:45:20|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|46752.3|46732.3|0
1647848730000|2022-03-21 07:45:30|46749.8|46729.8|46753.2|46733.2|46755.7|46735.7|46748.8|46728.8|1
1647848740000|2022-03-21 07:45:40|46751.7|46731.7|46750.7|46730.7|46753.2|46733.2|46750.7|46730.7|0
1647848750000|2022-03-21 07:45:50|46753.2|46733.2|46722.3|46702.3|46753.2|46733.2|46722.3|46702.3|4
1647848760000|2022-03-21 07:46:00|46720.7|46700.7|46720.7|46700.7|46720.7|46700.7|46720.7|46700.7|1
1647848770000|2022-03-21 07:46:10|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|1
1647848780000|2022-03-21 07:46:20|46724.8|46704.8|46729.8|46709.8|46729.8|46709.8|46724.8|46704.8|1
1647848790000|2022-03-21 07:46:30|||||||||1
1647848800000|2022-03-21 07:46:40|46731.3|46711.3|46734.8|46714.8|46734.8|46714.8|46731.3|46711.3|1
1647848810000|2022-03-21 07:46:50|46737.3|46717.3|46742.3|46722.3|46742.3|46722.3|46737.3|46717.3|0
1647848820000|2022-03-21 07:47:00|46740.7|46720.7|46744.8|46724.8|46744.8|46724.8|46737.3|46717.3|4
1647848830000|2022-03-21 07:47:10|46742.3|46722.3|46744.8|46724.8|46744.8|46724.8|46742.3|46722.3|0
1647848850000|2022-03-21 07:47:30|46742.3|46722.3|46744.8|46724.8|46744.8|46724.8|46742.3|46722.3|1
1647848880000|2022-03-21 07:48:00|46738.2|46718.2|46738.2|46718.2|46738.2|46718.2|46738.2|46718.2|7
1647848890000|2022-03-21 07:48:10|46736.7|46716.7|46742.3|46722.3|46742.3|46722.3|46735.7|46715.7|1
1647848900000|2022-03-21 07:48:20|46739.8|46719.8|46737.3|46717.3|46739.8|46719.8|46737.3|46717.3|0
1647848910000|2022-03-21 07:48:30|46738.8|46718.8|46800.7|46780.7|46800.7|46780.7|46738.8|46718.8|11
1647848920000|2022-03-21 07:48:40|46802.3|46782.3|46800.7|46780.7|46803.2|46783.2|46798.2|46778.2|4
1647848930000|2022-03-21 07:48:50|46797.7|46777.7|46813.8|46793.8|46813.8|46793.8|46796.7|46776.7|15
1647848940000|2022-03-21 07:49:00|46812.3|46792.3|46809.8|46789.8|46812.3|46792.3|46809.8|46789.8|3
1647848950000|2022-03-21 07:49:10|46813.8|46793.8|46858.8|46838.8|46858.8|46838.8|46812.3|46792.3|9
1647848960000|2022-03-21 07:49:20|46859.8|46839.8|46882.8|46862.8|46882.8|46862.8|46859.8|46839.8|18
1647848970000|2022-03-21 07:49:30|46884.4|46864.4|46882.8|46862.8|46886.9|46866.9|46882.8|46862.8|11
1647848980000|2022-03-21 07:49:40|46883.8|46863.8|46903.8|46883.8|46913.8|46893.8|46883.8|46863.8|25
1647848990000|2022-03-21 07:49:50|46911.3|46891.3|46925.3|46905.3|46927.8|46907.8|46907.3|46887.3|47
1647849000000|2022-03-21 07:50:00|46927.8|46907.8|46928.8|46908.8|46928.8|46908.8|46923.8|46903.8|14
1647849010000|2022-03-21 07:50:10|||||||||7
1647849020000|2022-03-21 07:50:20|46927.3|46907.3|46917.3|46897.3|46927.3|46907.3|46914.8|46894.8|8
1647849030000|2022-03-21 07:50:30|46916.3|46896.3|46916.3|46896.3|46916.3|46896.3|46916.3|46896.3|0
1647849040000|2022-03-21 07:50:40|46913.8|46893.8|46916.3|46896.3|46916.3|46896.3|46913.8|46893.8|4
1647849050000|2022-03-21 07:50:50|46922.8|46902.8|46928.8|46908.8|46928.8|46908.8|46922.8|46902.8|7
1647849060000|2022-03-21 07:51:00|46936.3|46916.3|46922.8|46902.8|46936.3|46916.3|46921.3|46901.3|12
1647849070000|2022-03-21 07:51:10|46923.8|46903.8|46930.3|46910.3|46930.3|46910.3|46923.8|46903.8|4
1647849080000|2022-03-21 07:51:20|46931.9|46911.9|46916.3|46896.3|46932.8|46912.8|46916.3|46896.3|5
1647849090000|2022-03-21 07:51:30|46918.8|46898.8|46911.3|46891.3|46923.8|46903.8|46907.8|46887.8|12
1647849100000|2022-03-21 07:51:40|46908.8|46888.8|46911.3|46891.3|46911.3|46891.3|46906.3|46886.3|3
1647849110000|2022-03-21 07:51:50|46913.8|46893.8|46915.3|46895.3|46915.3|46895.3|46913.8|46893.8|0
1647849120000|2022-03-21 07:52:00|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|1
1647849140000|2022-03-21 07:52:20|||||||||2
1647849160000|2022-03-21 07:52:40|46912.3|46892.3|46916.3|46896.3|46916.3|46896.3|46912.3|46892.3|3
1647849170000|2022-03-21 07:52:50|46918.8|46898.8|46916.3|46896.3|46918.8|46898.8|46916.3|46896.3|1
1647849180000|2022-03-21 07:53:00|||||||||1
1647849190000|2022-03-21 07:53:10|||||||||1
1647849200000|2022-03-21 07:53:20|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|46914.8|46894.8|0
1647849210000|2022-03-21 07:53:30|46918.8|46898.8|46926.3|46906.3|46926.3|46906.3|46918.8|46898.8|3
1647849220000|2022-03-21 07:53:40|46923.8|46903.8|46911.3|46891.3|46926.3|46906.3|46911.3|46891.3|3
1647849230000|2022-03-21 07:53:50|46908.8|46888.8|46911.3|46891.3|46911.3|46891.3|46906.3|46886.3|1
1647849240000|2022-03-21 07:54:00|46908.8|46888.8|46908.8|46888.8|46908.8|46888.8|46908.8|46888.8|1
1647849250000|2022-03-21 07:54:10|46910.3|46890.3|46911.3|46891.3|46911.3|46891.3|46910.3|46890.3|0
1647849260000|2022-03-21 07:54:20|46910.3|46890.3|46910.3|46890.3|46910.3|46890.3|46910.3|46890.3|2
1647849270000|2022-03-21 07:54:30|46911.3|46891.3|46916.3|46896.3|46916.3|46896.3|46911.3|46891.3|0
1647849280000|2022-03-21 07:54:40|46918.8|46898.8|46921.3|46901.3|46921.3|46901.3|46918.8|46898.8|2
1647849290000|2022-03-21 07:54:50|46919.8|46899.8|46908.8|46888.8|46919.8|46899.8|46908.8|46888.8|2
1647849300000|2022-03-21 07:55:00|46911.3|46891.3|46908.8|46888.8|46911.3|46891.3|46908.8|46888.8|0
1647849310000|2022-03-21 07:55:10|46909.8|46889.8|46908.8|46888.8|46911.3|46891.3|46908.8|46888.8|3
1647849330000|2022-03-21 07:55:30|46906.3|46886.3|46903.8|46883.8|46908.8|46888.8|46903.8|46883.8|0
1647849340000|2022-03-21 07:55:40|46905.3|46885.3|46907.3|46887.3|46907.3|46887.3|46903.8|46883.8|1
1647849350000|2022-03-21 07:55:50|46906.3|46886.3|46904.8|46884.8|46906.3|46886.3|46904.8|46884.8|1
1647849360000|2022-03-21 07:56:00|46906.3|46886.3|46918.8|46898.8|46918.8|46898.8|46906.3|46886.3|4
1647849380000|2022-03-21 07:56:20|46920.3|46900.3|46923.8|46903.8|46923.8|46903.8|46920.3|46900.3|1
1647849390000|2022-03-21 07:56:30|46923.2|46903.2|46921.3|46901.3|46923.2|46903.2|46921.3|46901.3|3
1647849400000|2022-03-21 07:56:40|46922.8|46902.8|46961.3|46941.3|46966.3|46946.3|46922.8|46902.8|9
1647849410000|2022-03-21 07:56:50|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|3
1647849420000|2022-03-21 07:57:00|46961.3|46941.3|46963.8|46943.8|46963.8|46943.8|46961.3|46941.3|4
1647849430000|2022-03-21 07:57:10|46965.3|46945.3|46966.3|46946.3|46968.8|46948.8|46965.3|46945.3|5
1647849440000|2022-03-21 07:57:20|46967.3|46947.3|46973.8|46953.8|46973.8|46953.8|46967.3|46947.3|4
1647849450000|2022-03-21 07:57:30|46976.3|46956.3|46960.3|46940.3|46978.8|46958.8|46956.3|46936.3|16
1647849460000|2022-03-21 07:57:40|46961.3|46941.3|46956.3|46936.3|46961.3|46941.3|46956.3|46936.3|0
1647849470000|2022-03-21 07:57:50|46953.8|46933.8|46954.8|46934.8|46954.8|46934.8|46948.8|46928.8|4
1647849480000|2022-03-21 07:58:00|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|46953.8|46933.8|0
1647849490000|2022-03-21 07:58:10|46952.3|46932.3|46946.3|46926.3|46952.3|46932.3|46946.3|46926.3|2
1647849510000|2022-03-21 07:58:30|46947.8|46927.8|46949.8|46929.8|46949.8|46929.8|46947.8|46927.8|8
1647849520000|2022-03-21 07:58:40|46947.8|46927.8|46946.3|46926.3|46951.3|46931.3|46946.3|46926.3|7
1647849530000|2022-03-21 07:58:50|46944.8|46924.8|46951.3|46931.3|46952.3|46932.3|46944.8|46924.8|4
1647849540000|2022-03-21 07:59:00|46948.8|46928.8|46940.3|46920.3|46948.8|46928.8|46940.3|46920.3|5
1647849550000|2022-03-21 07:59:10|46938.8|46918.8|46957.8|46937.8|46957.8|46937.8|46936.3|46916.3|4
1647849560000|2022-03-21 07:59:20|46958.8|46938.8|46956.3|46936.3|46958.8|46938.8|46956.3|46936.3|0
1647849570000|2022-03-21 07:59:30|||||||||4
1647849580000|2022-03-21 07:59:40|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|46954.8|46934.8|1
1647849590000|2022-03-21 07:59:50|46958.8|46938.8|46956.3|46936.3|46958.8|46938.8|46956.3|46936.3|2
1647849600000|2022-03-21 08:00:00|46958.8|46938.8|46968.8|46948.8|46976.3|46956.3|46958.8|46938.8|5
1647849610000|2022-03-21 08:00:10|46966.3|46946.3|46961.9|46941.9|46966.3|46946.3|46952.8|46932.8|9
1647849620000|2022-03-21 08:00:20|46964.4|46944.4|46964.4|46944.4|46965.9|46945.9|46964.4|46944.4|5
1647849630000|2022-03-21 08:00:30|46960.3|46940.3|46961.9|46941.9|46961.9|46941.9|46955.3|46935.3|7
1647849640000|2022-03-21 08:00:40|46960.3|46940.3|46957.8|46937.8|46961.3|46941.3|46957.8|46937.8|2
1647849660000|2022-03-21 08:01:00|46956.3|46936.3|46957.8|46937.8|46957.8|46937.8|46953.8|46933.8|4
1647849670000|2022-03-21 08:01:10|46959.4|46939.4|46972.8|46952.8|46972.8|46952.8|46959.4|46939.4|7
1647849680000|2022-03-21 08:01:20|46967.8|46947.8|46969.4|46949.4|46969.4|46949.4|46966.3|46946.3|3
1647849690000|2022-03-21 08:01:30|46967.8|46947.8|46992.8|46972.8|46992.8|46972.8|46967.8|46947.8|41
1647849700000|2022-03-21 08:01:40|46991.3|46971.3|46990.3|46970.3|46991.3|46971.3|46987.8|46967.8|2
1647849710000|2022-03-21 08:01:50|46993.4|46973.4|46993.4|46973.4|46993.4|46973.4|46991.9|46971.9|4
1647849720000|2022-03-21 08:02:00|46991.9|46971.9|46987.3|46967.3|46991.9|46971.9|46987.3|46967.3|5
1647849730000|2022-03-21 08:02:10|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|46988.8|46968.8|0
1647849740000|2022-03-21 08:02:20|46985.3|46965.3|46962.8|46942.8|46985.3|46965.3|46962.8|46942.8|3
1647849750000|2022-03-21 08:02:30|46964.4|46944.4|46965.3|46945.3|46965.3|46945.3|46962.8|46942.8|1
1647849760000|2022-03-21 08:02:40|46962.8|46942.8|46962.8|46942.8|46962.8|46942.8|46961.3|46941.3|6
1647849770000|2022-03-21 08:02:50|46960.3|46940.3|46961.3|46941.3|46962.8|46942.8|46960.3|46940.3|10
1647849780000|2022-03-21 08:03:00|46960.3|46940.3|46945.3|46925.3|46960.3|46940.3|46945.3|46925.3|6
1647849790000|2022-03-21 08:03:10|46947.8|46927.8|46942.8|46922.8|46947.8|46927.8|46941.3|46921.3|5
1647849800000|2022-03-21 08:03:20|46941.3|46921.3|46940.3|46920.3|46941.3|46921.3|46940.3|46920.3|0
1647849810000|2022-03-21 08:03:30|46942.8|46922.8|46950.3|46930.3|46950.3|46930.3|46942.8|46922.8|3
1647849820000|2022-03-21 08:03:40|46964.4|46944.4|46965.3|46945.3|46965.3|46945.3|46960.3|46940.3|11
1647849830000|2022-03-21 08:03:50|46967.8|46947.8|46963.8|46943.8|46974.4|46954.4|46963.8|46943.8|2
1647849840000|2022-03-21 08:04:00|46961.3|46941.3|46947.8|46927.8|46961.3|46941.3|46947.8|46927.8|1
1647849860000|2022-03-21 08:04:20|46945.3|46925.3|46945.3|46925.3|46947.8|46927.8|46945.3|46925.3|2
1647849870000|2022-03-21 08:04:30|46942.8|46922.8|46938.8|46918.8|46942.8|46922.8|46938.8|46918.8|5
1647849880000|2022-03-21 08:04:40|46937.8|46917.8|46932.8|46912.8|46937.8|46917.8|46932.8|46912.8|1
1647849890000|2022-03-21 08:04:50|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|4
1647849900000|2022-03-21 08:05:00|46937.8|46917.8|46937.8|46917.8|46937.8|46917.8|46935.3|46915.3|3
1647849930000|2022-03-21 08:05:30|46939.4|46919.4|46946.3|46926.3|46946.3|46926.3|46939.4|46919.4|5
1647849940000|2022-03-21 08:05:40|46947.8|46927.8|46937.8|46917.8|46947.8|46927.8|46937.8|46917.8|2
1647849950000|2022-03-21 08:05:50|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|46942.8|46922.8|2
1647849960000|2022-03-21 08:06:00|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|46940.3|46920.3|0
1647849970000|2022-03-21 08:06:10|46941.9|46921.9|46942.8|46922.8|46942.8|46922.8|46941.9|46921.9|0
1647849980000|2022-03-21 08:06:20|||||||||4
1647849990000|2022-03-21 08:06:30|46941.3|46921.3|46937.8|46917.8|46941.3|46921.3|46937.8|46917.8|4
1647850000000|2022-03-21 08:06:40|46938.8|46918.8|46937.8|46917.8|46940.3|46920.3|46937.8|46917.8|0
1647850010000|2022-03-21 08:06:50|||||||||1
1647850020000|2022-03-21 08:07:00|46939.4|46919.4|46930.3|46910.3|46940.3|46920.3|46930.3|46910.3|8
1647850030000|2022-03-21 08:07:10|46931.9|46911.9|46931.9|46911.9|46931.9|46911.9|46931.9|46911.9|0
1647850040000|2022-03-21 08:07:20|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|1
1647850050000|2022-03-21 08:07:30|46937.8|46917.8|46952.8|46932.8|46952.8|46932.8|46937.8|46917.8|4
1647850060000|2022-03-21 08:07:40|||||||||1
1647850070000|2022-03-21 08:07:50|46955.3|46935.3|46967.8|46947.8|46967.8|46947.8|46955.3|46935.3|2
1647850080000|2022-03-21 08:08:00|46969.4|46949.4|46970.3|46950.3|46972.8|46952.8|46969.4|46949.4|3
1647850090000|2022-03-21 08:08:10|||||||||2
1647850100000|2022-03-21 08:08:20|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|2
1647850110000|2022-03-21 08:08:30|46977.8|46957.8|46972.8|46952.8|46977.8|46957.8|46972.8|46952.8|5
1647850130000|2022-03-21 08:08:50|46967.8|46947.8|46972.8|46952.8|46972.8|46952.8|46967.8|46947.8|1
1647850140000|2022-03-21 08:09:00|46974.4|46954.4|46977.8|46957.8|46977.8|46957.8|46974.4|46954.4|5
1647850150000|2022-03-21 08:09:10|46979.4|46959.4|46980.3|46960.3|46987.8|46967.8|46979.4|46959.4|19
1647850160000|2022-03-21 08:09:20|46976.9|46956.9|46977.8|46957.8|46977.8|46957.8|46975.3|46955.3|2
1647850170000|2022-03-21 08:09:30|46988.4|46968.4|46990.9|46970.9|46992.4|46972.4|46988.4|46968.4|1
1647850180000|2022-03-21 08:09:40|46991.9|46971.9|46991.9|46971.9|46991.9|46971.9|46991.9|46971.9|0
1647850190000|2022-03-21 08:09:50|46980.3|46960.3|46984.9|46964.9|46985.9|46965.9|46976.9|46956.9|5
1647850200000|2022-03-21 08:10:00|46984|46964|46988.4|46968.4|46996.5|46976.5|46980.9|46960.9|5
1647850210000|2022-03-21 08:10:10|46987.4|46967.4|46989.9|46969.9|46989.9|46969.9|46987.4|46967.4|0
1647850220000|2022-03-21 08:10:20|46987.4|46967.4|46980.9|46960.9|46987.4|46967.4|46980.9|46960.9|6
1647850230000|2022-03-21 08:10:30|46982.4|46962.4|46983.4|46963.4|46983.4|46963.4|46982.4|46962.4|1
1647850240000|2022-03-21 08:10:40|46985.9|46965.9|46978.4|46958.4|46985.9|46965.9|46978.4|46958.4|3
1647850250000|2022-03-21 08:10:50|46975.9|46955.9|46973.4|46953.4|46975.9|46955.9|46970.9|46950.9|2
1647850270000|2022-03-21 08:11:10|46975.9|46955.9|46970.9|46950.9|46975.9|46955.9|46970.9|46950.9|2
1647850280000|2022-03-21 08:11:20|46969.4|46949.4|46965.9|46945.9|46969.4|46949.4|46965.9|46945.9|3
1647850290000|2022-03-21 08:11:30|46963.4|46943.4|46960.9|46940.9|46963.4|46943.4|46960.9|46940.9|2
1647850300000|2022-03-21 08:11:40|46963.4|46943.4|46963.4|46943.4|46965.9|46945.9|46963.4|46943.4|0
1647850310000|2022-03-21 08:11:50|46960.9|46940.9|46965.9|46945.9|46965.9|46945.9|46960.9|46940.9|1
1647850330000|2022-03-21 08:12:10|||||||||2
1647850340000|2022-03-21 08:12:20|46964.3|46944.3|46965.9|46945.9|46965.9|46945.9|46963.4|46943.4|4
1647850350000|2022-03-21 08:12:30|||||||||1
1647850360000|2022-03-21 08:12:40|46963.4|46943.4|46955.9|46935.9|46963.4|46943.4|46955.9|46935.9|10
1647850370000|2022-03-21 08:12:50|46946.8|46926.8|46942.8|46922.8|46946.8|46926.8|46942.8|46922.8|2
1647850380000|2022-03-21 08:13:00|46944.3|46924.3|46950.9|46930.9|46950.9|46930.9|46942.8|46922.8|2
1647850390000|2022-03-21 08:13:10|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|11
1647850400000|2022-03-21 08:13:20|46953.4|46933.4|46935.3|46915.3|46955.9|46935.9|46935.3|46915.3|2
1647850410000|2022-03-21 08:13:30|46935.9|46915.9|46935.9|46915.9|46938.4|46918.4|46935.9|46915.9|5
1647850420000|2022-03-21 08:13:40|46931.8|46911.8|46930.9|46910.9|46931.8|46911.8|46930.9|46910.9|2
1647850430000|2022-03-21 08:13:50|46931.8|46911.8|46933.4|46913.4|46933.4|46913.4|46925.9|46905.9|4
1647850440000|2022-03-21 08:14:00|46934.9|46914.9|46942.4|46922.4|46942.4|46922.4|46934.9|46914.9|1
1647850460000|2022-03-21 08:14:20|46941.8|46921.8|46940.9|46920.9|46941.8|46921.8|46939.3|46919.3|2
1647850480000|2022-03-21 08:14:40|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|1
1647850500000|2022-03-21 08:15:00|46940.9|46920.9|46948.4|46928.4|46948.4|46928.4|46940.9|46920.9|0
1647850510000|2022-03-21 08:15:10|46950.9|46930.9|46946.8|46926.8|46950.9|46930.9|46946.8|46926.8|2
1647850520000|2022-03-21 08:15:20|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|0
1647850530000|2022-03-21 08:15:30|46946.8|46926.8|46948.4|46928.4|46948.4|46928.4|46946.8|46926.8|1
1647850550000|2022-03-21 08:15:50|46946.8|46926.8|46946.8|46926.8|46946.8|46926.8|46946.8|46926.8|0
1647850560000|2022-03-21 08:16:00|46945.9|46925.9|46946.8|46926.8|46948.4|46928.4|46945.9|46925.9|1
1647850570000|2022-03-21 08:16:10|46945.9|46925.9|46933.4|46913.4|46945.9|46925.9|46933.4|46913.4|4
1647850580000|2022-03-21 08:16:20|46930.9|46910.9|46900.9|46880.9|46930.9|46910.9|46900.9|46880.9|7
1647850590000|2022-03-21 08:16:30|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|1
1647850600000|2022-03-21 08:16:40|46903.4|46883.4|46909.9|46889.9|46910.9|46890.9|46903.4|46883.4|8
1647850610000|2022-03-21 08:16:50|46910.9|46890.9|46908.4|46888.4|46910.9|46890.9|46908.4|46888.4|4
1647850620000|2022-03-21 08:17:00|46906.8|46886.8|46917.4|46897.4|46917.4|46897.4|46905.9|46885.9|2
1647850630000|2022-03-21 08:17:10|46919|46899|46918.4|46898.4|46919.9|46899.9|46915.9|46895.9|2
1647850640000|2022-03-21 08:17:20|46919.9|46899.9|46910.9|46890.9|46919.9|46899.9|46910.9|46890.9|6
1647850650000|2022-03-21 08:17:30|||||||||3
1647850660000|2022-03-21 08:17:40|46905.9|46885.9|46905.9|46885.9|46905.9|46885.9|46905.9|46885.9|1
1647850670000|2022-03-21 08:17:50|46907.4|46887.4|46906.8|46886.8|46908.4|46888.4|46905.9|46885.9|0
1647850680000|2022-03-21 08:18:00|46905.9|46885.9|46905.9|46885.9|46908.4|46888.4|46905.9|46885.9|0
1647850690000|2022-03-21 08:18:10|46904.3|46884.3|46904.3|46884.3|46904.3|46884.3|46902.8|46882.8|0
1647850700000|2022-03-21 08:18:20|46903.4|46883.4|46903.4|46883.4|46903.4|46883.4|46903.4|46883.4|1
1647850710000|2022-03-21 08:18:30|46907.4|46887.4|46908.4|46888.4|46908.4|46888.4|46907.4|46887.4|1
1647850730000|2022-03-21 08:18:50|46905.3|46885.3|46903.4|46883.4|46908.4|46888.4|46903.4|46883.4|4
1647850740000|2022-03-21 08:19:00|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|0
1647850750000|2022-03-21 08:19:10|46900.9|46880.9|46899.3|46879.3|46900.9|46880.9|46899.3|46879.3|0
1647850760000|2022-03-21 08:19:20|46900.9|46880.9|46900.9|46880.9|46900.9|46880.9|46900.9|46880.9|1
1647850770000|2022-03-21 08:19:30|46902.4|46882.4|46900.9|46880.9|46903.4|46883.4|46900.9|46880.9|1
1647850780000|2022-03-21 08:19:40|46905.9|46885.9|46908.4|46888.4|46908.4|46888.4|46905.9|46885.9|3
1647850790000|2022-03-21 08:19:50|46911.4|46891.4|46913.4|46893.4|46913.4|46893.4|46911.4|46891.4|2
1647850800000|2022-03-21 08:20:00|46915.9|46895.9|46925.9|46905.9|46925.9|46905.9|46915.9|46895.9|1
1647850810000|2022-03-21 08:20:10|46920.9|46900.9|46914.9|46894.9|46920.9|46900.9|46914.9|46894.9|5
1647850820000|2022-03-21 08:20:20|46915.9|46895.9|46918.4|46898.4|46918.4|46898.4|46915.9|46895.9|1
1647850830000|2022-03-21 08:20:30|46916.8|46896.8|46912.4|46892.4|46916.8|46896.8|46912.4|46892.4|1
1647850840000|2022-03-21 08:20:40|46913.4|46893.4|46903.4|46883.4|46913.4|46893.4|46903.4|46883.4|5
1647850850000|2022-03-21 08:20:50|46901.8|46881.8|46900.9|46880.9|46901.8|46881.8|46899.3|46879.3|4
1647850880000|2022-03-21 08:21:20|46903.4|46883.4|46900.9|46880.9|46903.4|46883.4|46900.9|46880.9|1
1647850890000|2022-03-21 08:21:30|46899.3|46879.3|46900.9|46880.9|46901.8|46881.8|46898.4|46878.4|1
1647850900000|2022-03-21 08:21:40|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|46901.8|46881.8|0
1647850920000|2022-03-21 08:22:00|46903.4|46883.4|46911.8|46891.8|46911.8|46891.8|46903.4|46883.4|1
1647850930000|2022-03-21 08:22:10|46914.3|46894.3|46918.4|46898.4|46918.4|46898.4|46914.3|46894.3|0
1647850940000|2022-03-21 08:22:20|46919.9|46899.9|46922.4|46902.4|46924.9|46904.9|46919.9|46899.9|3
1647850950000|2022-03-21 08:22:30|46924.9|46904.9|46938.4|46918.4|46938.4|46918.4|46924.9|46904.9|2
1647850970000|2022-03-21 08:22:50|46939.9|46919.9|46940.9|46920.9|46940.9|46920.9|46937.4|46917.4|1
1647850990000|2022-03-21 08:23:10|46943.4|46923.4|46945.9|46925.9|46945.9|46925.9|46943.4|46923.4|1
1647851000000|2022-03-21 08:23:20|46944.3|46924.3|46943.4|46923.4|46944.3|46924.3|46943.4|46923.4|1
1647851010000|2022-03-21 08:23:30|46933.4|46913.4|46925.9|46905.9|46933.4|46913.4|46925.9|46905.9|5
1647851020000|2022-03-21 08:23:40|46924.3|46904.3|46923.4|46903.4|46924.3|46904.3|46921.8|46901.8|0
1647851030000|2022-03-21 08:23:50|46921.8|46901.8|46925.9|46905.9|46925.9|46905.9|46921.8|46901.8|1
1647851040000|2022-03-21 08:24:00|46927.4|46907.4|46928.4|46908.4|46928.4|46908.4|46925.9|46905.9|0
1647851050000|2022-03-21 08:24:10|46930.9|46910.9|46930.9|46910.9|46930.9|46910.9|46930.9|46910.9|1
1647851060000|2022-03-21 08:24:20|46929.3|46909.3|46929.3|46909.3|46929.3|46909.3|46929.3|46909.3|0
1647851070000|2022-03-21 08:24:30|46928.4|46908.4|46925.9|46905.9|46928.4|46908.4|46925.9|46905.9|1
1647851100000|2022-03-21 08:25:00|||||||||2
1647851110000|2022-03-21 08:25:10|46921.8|46901.8|46921.8|46901.8|46921.8|46901.8|46921.8|46901.8|2
1647851120000|2022-03-21 08:25:20|||||||||1
1647851130000|2022-03-21 08:25:30|||||||||1
1647851190000|2022-03-21 08:26:30|46923.4|46903.4|46923.4|46903.4|46923.4|46903.4|46921.8|46901.8|0
1647851200000|2022-03-21 08:26:40|46924.3|46904.3|46923.4|46903.4|46924.3|46904.3|46923.4|46903.4|3
1647851210000|2022-03-21 08:26:50|46915.9|46895.9|46913.4|46893.4|46915.9|46895.9|46913.4|46893.4|3
1647851220000|2022-03-21 08:27:00|46912.4|46892.4|46915.9|46895.9|46915.9|46895.9|46912.4|46892.4|3
1647851240000|2022-03-21 08:27:20|46918.4|46898.4|46918.4|46898.4|46918.4|46898.4|46918.4|46898.4|1
1647851250000|2022-03-21 08:27:30|46944.9|46924.9|46950.9|46930.9|46953.4|46933.4|46944.9|46924.9|9
1647851260000|2022-03-21 08:27:40|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46950.9|46930.9|0
1647851270000|2022-03-21 08:27:50|46955.9|46935.9|46957.4|46937.4|46957.4|46937.4|46955.9|46935.9|1
1647851280000|2022-03-21 08:28:00|46961.4|46941.4|46962.4|46942.4|46962.4|46942.4|46960.9|46940.9|3
1647851290000|2022-03-21 08:28:10|46959.9|46939.9|46948.4|46928.4|46959.9|46939.9|46948.4|46928.4|7
1647851300000|2022-03-21 08:28:20|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|0
1647851310000|2022-03-21 08:28:30|46949.3|46929.3|46948.4|46928.4|46949.9|46929.9|46948.4|46928.4|0
1647851330000|2022-03-21 08:28:50|46945.9|46925.9|46948.4|46928.4|46948.4|46928.4|46945.9|46925.9|0
1647851340000|2022-03-21 08:29:00|46949.9|46929.9|46970.9|46950.9|46970.9|46950.9|46949.9|46929.9|0
1647851350000|2022-03-21 08:29:10|46968.4|46948.4|46968.4|46948.4|46974.3|46954.3|46968.4|46948.4|4
1647851360000|2022-03-21 08:29:20|46966.8|46946.8|46965.9|46945.9|46966.8|46946.8|46965.9|46945.9|2
1647851370000|2022-03-21 08:29:30|46968.4|46948.4|46964.9|46944.9|46968.4|46948.4|46964.9|46944.9|1
1647851380000|2022-03-21 08:29:40|46963.4|46943.4|46961.8|46941.8|46963.4|46943.4|46960.9|46940.9|0
1647851400000|2022-03-21 08:30:00|46960.9|46940.9|46945.9|46925.9|46960.9|46940.9|46945.9|46925.9|2
1647851410000|2022-03-21 08:30:10|||||||||3
1647851420000|2022-03-21 08:30:20|46948.4|46928.4|46947.4|46927.4|46948.4|46928.4|46946.8|46926.8|1
1647851430000|2022-03-21 08:30:30|46948.4|46928.4|46944.3|46924.3|46950.9|46930.9|46943.4|46923.4|2
1647851440000|2022-03-21 08:30:40|46943.4|46923.4|46943.4|46923.4|46945.9|46925.9|46941.8|46921.8|0
1647851450000|2022-03-21 08:30:50|46944.9|46924.9|46943.4|46923.4|46944.9|46924.9|46943.4|46923.4|1
1647851460000|2022-03-21 08:31:00|46945.9|46925.9|46934.3|46914.3|46945.9|46925.9|46934.3|46914.3|9
1647851470000|2022-03-21 08:31:10|46935.9|46915.9|46934.3|46914.3|46936.8|46916.8|46934.3|46914.3|0
1647851490000|2022-03-21 08:31:30|46931.8|46911.8|46934.3|46914.3|46934.3|46914.3|46931.8|46911.8|2
1647851500000|2022-03-21 08:31:40|46933.4|46913.4|46934.3|46914.3|46934.3|46914.3|46933.4|46913.4|0
1647851510000|2022-03-21 08:31:50|46931.8|46911.8|46929.3|46909.3|46931.8|46911.8|46929.3|46909.3|2
1647851530000|2022-03-21 08:32:10|||||||||2
1647851550000|2022-03-21 08:32:30|46930.9|46910.9|46934.3|46914.3|46934.3|46914.3|46930.9|46910.9|1
1647851560000|2022-03-21 08:32:40|46935.9|46915.9|46936.8|46916.8|46939.3|46919.3|46935.9|46915.9|3
1647851580000|2022-03-21 08:33:00|46938.4|46918.4|46939.3|46919.3|46939.3|46919.3|46938.4|46918.4|1
1647851590000|2022-03-21 08:33:10|46936.8|46916.8|46944.3|46924.3|46944.3|46924.3|46936.8|46916.8|8
1647851600000|2022-03-21 08:33:20|46940.3|46920.3|46934.3|46914.3|46940.3|46920.3|46934.3|46914.3|3
1647851620000|2022-03-21 08:33:40|46935.3|46915.3|46927.8|46907.8|46935.3|46915.3|46927.8|46907.8|2
1647851630000|2022-03-21 08:33:50|46928.8|46908.8|46928.8|46908.8|46928.8|46908.8|46928.8|46908.8|5
1647851640000|2022-03-21 08:34:00|46916.3|46896.3|46916.3|46896.3|46917.8|46897.8|46912.8|46892.8|6
1647851650000|2022-03-21 08:34:10|46916.8|46896.8|46917.8|46897.8|46917.8|46897.8|46915.3|46895.3|0
1647851660000|2022-03-21 08:34:20|46919.3|46899.3|46915.3|46895.3|46922.8|46902.8|46915.3|46895.3|2
1647851670000|2022-03-21 08:34:30|46912.8|46892.8|46900.3|46880.3|46912.8|46892.8|46900.3|46880.3|7
1647851680000|2022-03-21 08:34:40|||||||||4
1647851690000|2022-03-21 08:34:50|46898.8|46878.8|46895.3|46875.3|46900.3|46880.3|46895.3|46875.3|3
1647851700000|2022-03-21 08:35:00|46897.8|46877.8|46882.8|46862.8|46897.8|46877.8|46882.8|46862.8|13
1647851710000|2022-03-21 08:35:10|46878.8|46858.8|46880.3|46860.3|46880.3|46860.3|46865.3|46845.3|11
1647851730000|2022-03-21 08:35:30|46882.8|46862.8|46885.3|46865.3|46885.3|46865.3|46882.8|46862.8|1
1647851740000|2022-03-21 08:35:40|46884.3|46864.3|46885.3|46865.3|46885.3|46865.3|46884.3|46864.3|1
1647851760000|2022-03-21 08:36:00|46882.8|46862.8|46902.8|46882.8|46907.8|46887.8|46882.8|46862.8|9
1647851780000|2022-03-21 08:36:20|46904.3|46884.3|46906.8|46886.8|46906.8|46886.8|46904.3|46884.3|1
1647851800000|2022-03-21 08:36:40|46909.3|46889.3|46909.3|46889.3|46909.3|46889.3|46909.3|46889.3|1
1647851810000|2022-03-21 08:36:50|46910.9|46890.9|46925.9|46905.9|46925.9|46905.9|46910.9|46890.9|5
1647851820000|2022-03-21 08:37:00|46924.3|46904.3|46927.8|46907.8|46929.3|46909.3|46924.3|46904.3|2
1647851830000|2022-03-21 08:37:10|46928.8|46908.8|46926.3|46906.3|46928.8|46908.8|46926.3|46906.3|3
1647851840000|2022-03-21 08:37:20|46925.3|46905.3|46925.3|46905.3|46925.3|46905.3|46925.3|46905.3|1
1647851850000|2022-03-21 08:37:30|46927.8|46907.8|46932.8|46912.8|46932.8|46912.8|46927.8|46907.8|2
1647851860000|2022-03-21 08:37:40|46931.3|46911.3|46931.3|46911.3|46931.3|46911.3|46931.3|46911.3|4
1647851880000|2022-03-21 08:38:00|46932.8|46912.8|46931.3|46911.3|46938.8|46918.8|46931.3|46911.3|7
1647851890000|2022-03-21 08:38:10|46929.3|46909.3|46926.8|46906.8|46929.3|46909.3|46926.8|46906.8|0
1647851900000|2022-03-21 08:38:20|46921.3|46901.3|46922.8|46902.8|46923.8|46903.8|46921.3|46901.3|3
1647851910000|2022-03-21 08:38:30|46924.3|46904.3|46927.8|46907.8|46927.8|46907.8|46924.3|46904.3|0
1647851920000|2022-03-21 08:38:40|46926.3|46906.3|46927.8|46907.8|46927.8|46907.8|46926.3|46906.3|2
1647851940000|2022-03-21 08:39:00|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|1
1647851950000|2022-03-21 08:39:10|46932.8|46912.8|46930.3|46910.3|46932.8|46912.8|46930.3|46910.3|0
1647851960000|2022-03-21 08:39:20|46931.8|46911.8|46937.8|46917.8|46942.8|46922.8|46931.8|46911.8|5
1647852010000|2022-03-21 08:40:10|46939.3|46919.3|46928.8|46908.8|46940.3|46920.3|46928.8|46908.8|4
1647852020000|2022-03-21 08:40:20|46927.8|46907.8|46930.3|46910.3|46930.3|46910.3|46924.3|46904.3|5
1647852030000|2022-03-21 08:40:30|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|1
1647852060000|2022-03-21 08:41:00|||||||||3
1647852070000|2022-03-21 08:41:10|46931.3|46911.3|46922.8|46902.8|46931.3|46911.3|46920.3|46900.3|5
1647852080000|2022-03-21 08:41:20|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|3
1647852090000|2022-03-21 08:41:30|46926.8|46906.8|46923.8|46903.8|46926.8|46906.8|46923.8|46903.8|1
1647852100000|2022-03-21 08:41:40|46922.8|46902.8|46922.8|46902.8|46922.8|46902.8|46922.8|46902.8|0
1647852110000|2022-03-21 08:41:50|46919.3|46899.3|46897.8|46877.8|46919.3|46899.3|46897.8|46877.8|8
1647852120000|2022-03-21 08:42:00|46898.8|46878.8|46893.8|46873.8|46898.8|46878.8|46890.3|46870.3|0
1647852130000|2022-03-21 08:42:10|46892.8|46872.8|46900.3|46880.3|46900.3|46880.3|46891.8|46871.8|2
1647852140000|2022-03-21 08:42:20|46901.8|46881.8|46902.8|46882.8|46902.8|46882.8|46901.8|46881.8|4
1647852150000|2022-03-21 08:42:30|46904.3|46884.3|46905.3|46885.3|46905.3|46885.3|46904.3|46884.3|0
1647852160000|2022-03-21 08:42:40|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|2
1647852170000|2022-03-21 08:42:50|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|46915.3|46895.3|0
1647852180000|2022-03-21 08:43:00|46916.8|46896.8|46920.3|46900.3|46920.3|46900.3|46916.8|46896.8|2
1647852190000|2022-03-21 08:43:10|46921.3|46901.3|46920.3|46900.3|46922.8|46902.8|46920.3|46900.3|1
1647852200000|2022-03-21 08:43:20|46917.8|46897.8|46912.8|46892.8|46917.8|46897.8|46912.8|46892.8|1
1647852210000|2022-03-21 08:43:30|46910.3|46890.3|46912.8|46892.8|46912.8|46892.8|46910.3|46890.3|0
1647852220000|2022-03-21 08:43:40|46911.3|46891.3|46907.8|46887.8|46912.8|46892.8|46907.8|46887.8|1
1647852240000|2022-03-21 08:44:00|46909.3|46889.3|46912.8|46892.8|46912.8|46892.8|46909.3|46889.3|1
1647852250000|2022-03-21 08:44:10|46910.3|46890.3|46911.8|46891.8|46911.8|46891.8|46910.3|46890.3|0
1647852260000|2022-03-21 08:44:20|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|0
1647852280000|2022-03-21 08:44:40|46914.3|46894.3|46915.3|46895.3|46915.3|46895.3|46912.8|46892.8|1
1647852290000|2022-03-21 08:44:50|46916.8|46896.8|46917.8|46897.8|46919.3|46899.3|46916.8|46896.8|1
1647852300000|2022-03-21 08:45:00|46920.3|46900.3|46920.3|46900.3|46920.3|46900.3|46917.8|46897.8|1
1647852320000|2022-03-21 08:45:20|46927.8|46907.8|46932.8|46912.8|46932.8|46912.8|46927.8|46907.8|0
1647852330000|2022-03-21 08:45:30|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|4
1647852340000|2022-03-21 08:45:40|46931.8|46911.8|46932.8|46912.8|46932.8|46912.8|46931.8|46911.8|0
1647852350000|2022-03-21 08:45:50|||||||||1
1647852360000|2022-03-21 08:46:00|46927.8|46907.8|46925.3|46905.3|46927.8|46907.8|46925.3|46905.3|3
1647852370000|2022-03-21 08:46:10|46922.8|46902.8|46915.3|46895.3|46922.8|46902.8|46915.3|46895.3|2
1647852380000|2022-03-21 08:46:20|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|3
1647852410000|2022-03-21 08:46:50|46910.3|46890.3|46896.3|46876.3|46910.3|46890.3|46896.3|46876.3|4
1647852420000|2022-03-21 08:47:00|46894.3|46874.3|46887.8|46867.8|46894.3|46874.3|46887.8|46867.8|4
1647852430000|2022-03-21 08:47:10|46888.8|46868.8|46890.3|46870.3|46890.3|46870.3|46888.8|46868.8|0
1647852440000|2022-03-21 08:47:20|46891.8|46871.8|46891.8|46871.8|46891.8|46871.8|46891.8|46871.8|0
1647852470000|2022-03-21 08:47:50|46894.3|46874.3|46872.2|46852.2|46894.3|46874.3|46871.3|46851.3|14
1647852480000|2022-03-21 08:48:00|46870.7|46850.7|46861.3|46841.3|46870.7|46850.7|46861.3|46841.3|2
1647852490000|2022-03-21 08:48:10|46865.3|46845.3|46863.8|46843.8|46866.3|46846.3|46863.8|46843.8|2
1647852500000|2022-03-21 08:48:20|46865.3|46845.3|46866.3|46846.3|46866.3|46846.3|46865.3|46845.3|0
1647852510000|2022-03-21 08:48:30|46863.8|46843.8|46846.3|46826.3|46865.3|46845.3|46846.3|46826.3|12
1647852520000|2022-03-21 08:48:40|46845.3|46825.3|46841.3|46821.3|46845.3|46825.3|46841.3|46821.3|3
1647852530000|2022-03-21 08:48:50|46843.8|46823.8|46846.3|46826.3|46846.3|46826.3|46843.8|46823.8|3
1647852540000|2022-03-21 08:49:00|||||||||2
1647852550000|2022-03-21 08:49:10|46843.8|46823.8|46841.3|46821.3|46843.8|46823.8|46841.3|46821.3|1
1647852560000|2022-03-21 08:49:20|46839.7|46819.7|46845.3|46825.3|46845.3|46825.3|46838.8|46818.8|4
1647852570000|2022-03-21 08:49:30|46846.8|46826.8|46853.8|46833.8|46853.8|46833.8|46846.8|46826.8|2
1647852580000|2022-03-21 08:49:40|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|1
1647852590000|2022-03-21 08:49:50|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|1
1647852600000|2022-03-21 08:50:00|46852.8|46832.8|46853.8|46833.8|46863.8|46843.8|46852.8|46832.8|8
1647852610000|2022-03-21 08:50:10|46851.3|46831.3|46849.7|46829.7|46851.3|46831.3|46849.7|46829.7|2
1647852620000|2022-03-21 08:50:20|46851.3|46831.3|46858.8|46838.8|46858.8|46838.8|46851.3|46831.3|1
1647852630000|2022-03-21 08:50:30|46861.3|46841.3|46858.8|46838.8|46861.3|46841.3|46858.8|46838.8|2
1647852640000|2022-03-21 08:50:40|46873.8|46853.8|46874.7|46854.7|46874.7|46854.7|46873.8|46853.8|3
1647852650000|2022-03-21 08:50:50|46876.3|46856.3|46879.7|46859.7|46879.7|46859.7|46874.7|46854.7|0
1647852660000|2022-03-21 08:51:00|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|2
1647852700000|2022-03-21 08:51:40|46882.2|46862.2|46886.3|46866.3|46886.3|46866.3|46882.2|46862.2|4
1647852710000|2022-03-21 08:51:50|46888.8|46868.8|46878.8|46858.8|46893.8|46873.8|46878.8|46858.8|9
1647852720000|2022-03-21 08:52:00|46879.7|46859.7|46882.8|46862.8|46882.8|46862.8|46879.7|46859.7|3
1647852730000|2022-03-21 08:52:10|46885.3|46865.3|46882.2|46862.2|46885.3|46865.3|46882.2|46862.2|3
1647852740000|2022-03-21 08:52:20|46879.7|46859.7|46879.7|46859.7|46879.7|46859.7|46879.7|46859.7|0
1647852750000|2022-03-21 08:52:30|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|1
1647852770000|2022-03-21 08:52:50|46879.7|46859.7|46878.8|46858.8|46879.7|46859.7|46878.8|46858.8|1
1647852780000|2022-03-21 08:53:00|46881.3|46861.3|46878.8|46858.8|46881.3|46861.3|46878.8|46858.8|0
1647852790000|2022-03-21 08:53:10|46880.3|46860.3|46882.2|46862.2|46882.2|46862.2|46880.3|46860.3|0
1647852800000|2022-03-21 08:53:20|46888.8|46868.8|46891.3|46871.3|46891.3|46871.3|46888.8|46868.8|2
1647852810000|2022-03-21 08:53:30|46888.8|46868.8|46875.3|46855.3|46888.8|46868.8|46872.2|46852.2|6
1647852820000|2022-03-21 08:53:40|46874.7|46854.7|46873.8|46853.8|46874.7|46854.7|46873.8|46853.8|0
1647852830000|2022-03-21 08:53:50|46874.7|46854.7|46889.7|46869.7|46889.7|46869.7|46874.7|46854.7|4
1647852840000|2022-03-21 08:54:00|46891.3|46871.3|46893.8|46873.8|46893.8|46873.8|46891.3|46871.3|1
1647852860000|2022-03-21 08:54:20|46894.7|46874.7|46894.7|46874.7|46894.7|46874.7|46894.7|46874.7|0
1647852880000|2022-03-21 08:54:40|46893.2|46873.2|46893.2|46873.2|46893.2|46873.2|46893.2|46873.2|1
1647852890000|2022-03-21 08:54:50|46891.3|46871.3|46891.3|46871.3|46891.3|46871.3|46891.3|46871.3|0
1647852900000|2022-03-21 08:55:00|46893.8|46873.8|46903.8|46883.8|46903.8|46883.8|46893.8|46873.8|4
1647852910000|2022-03-21 08:55:10|46905.3|46885.3|46916.3|46896.3|46916.3|46896.3|46903.8|46883.8|6
1647852930000|2022-03-21 08:55:30|46917.2|46897.2|46917.2|46897.2|46919.7|46899.7|46917.2|46897.2|1
1647852940000|2022-03-21 08:55:40|46918.8|46898.8|46918.8|46898.8|46918.8|46898.8|46918.8|46898.8|1
1647852960000|2022-03-21 08:56:00|46920.3|46900.3|46923.8|46903.8|46923.8|46903.8|46918.8|46898.8|1
1647852970000|2022-03-21 08:56:10|46921.3|46901.3|46923.8|46903.8|46923.8|46903.8|46921.3|46901.3|0
1647852980000|2022-03-21 08:56:20|46922.2|46902.2|46918.8|46898.8|46922.2|46902.2|46918.8|46898.8|2
1647852990000|2022-03-21 08:56:30|46916.3|46896.3|46916.3|46896.3|46916.3|46896.3|46916.3|46896.3|1
1647853000000|2022-03-21 08:56:40|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|0
1647853010000|2022-03-21 08:56:50|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|0
1647853020000|2022-03-21 08:57:00|46912.2|46892.2|46911.2|46891.2|46912.2|46892.2|46911.2|46891.2|0
1647853050000|2022-03-21 08:57:30|46913.7|46893.7|46916.2|46896.2|46916.2|46896.2|46913.7|46893.7|3
1647853070000|2022-03-21 08:57:50|46932.8|46912.8|46933.7|46913.7|46933.7|46913.7|46932.8|46912.8|4
1647853080000|2022-03-21 08:58:00|46932.2|46912.2|46933.7|46913.7|46933.7|46913.7|46928.7|46908.7|0
1647853090000|2022-03-21 08:58:10|46919.7|46899.7|46913.7|46893.7|46919.7|46899.7|46913.7|46893.7|4
1647853100000|2022-03-21 08:58:20|46915.3|46895.3|46919.7|46899.7|46921.2|46901.2|46915.3|46895.3|1
1647853110000|2022-03-21 08:58:30|46918.7|46898.7|46931.2|46911.2|46931.2|46911.2|46918.7|46898.7|2
1647853120000|2022-03-21 08:58:40|46928.7|46908.7|46928.7|46908.7|46931.2|46911.2|46928.7|46908.7|1
1647853130000|2022-03-21 08:58:50|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|1
1647853140000|2022-03-21 08:59:00|46931.2|46911.2|46933.7|46913.7|46933.7|46913.7|46931.2|46911.2|0
1647853150000|2022-03-21 08:59:10|46932.2|46912.2|46931.2|46911.2|46933.7|46913.7|46931.2|46911.2|3
1647853160000|2022-03-21 08:59:20|||||||||1
1647853170000|2022-03-21 08:59:30|||||||||1
1647853180000|2022-03-21 08:59:40|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|8
1647853200000|2022-03-21 09:00:00|46942.8|46922.8|46966.2|46946.2|46966.2|46946.2|46942.8|46922.8|9
1647853210000|2022-03-21 09:00:10|46964.7|46944.7|46885.7|46865.7|46964.7|46944.7|46868.7|46848.7|50
1647853220000|2022-03-21 09:00:20|46888.2|46868.2|46890.7|46870.7|46890.7|46870.7|46888.2|46868.2|0
1647853230000|2022-03-21 09:00:30|46898.2|46878.2|46898.2|46878.2|46898.2|46878.2|46890.7|46870.7|9
1647853240000|2022-03-21 09:00:40|46895.7|46875.7|46902.2|46882.2|46902.2|46882.2|46895.7|46875.7|3
1647853250000|2022-03-21 09:00:50|46903.2|46883.2|46900.7|46880.7|46908.2|46888.2|46900.7|46880.7|8
1647853260000|2022-03-21 09:01:00|46898.2|46878.2|46903.2|46883.2|46903.2|46883.2|46898.2|46878.2|0
1647853270000|2022-03-21 09:01:10|46904.7|46884.7|46903.2|46883.2|46904.7|46884.7|46898.2|46878.2|13
1647853280000|2022-03-21 09:01:20|46904.1|46884.1|46902.2|46882.2|46904.1|46884.1|46902.2|46882.2|0
1647853290000|2022-03-21 09:01:30|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|6
1647853310000|2022-03-21 09:01:50|46914.7|46894.7|46922.2|46902.2|46922.2|46902.2|46914.7|46894.7|3
1647853320000|2022-03-21 09:02:00|46919.7|46899.7|46919.7|46899.7|46919.7|46899.7|46919.7|46899.7|0
1647853350000|2022-03-21 09:02:30|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|1
1647853360000|2022-03-21 09:02:40|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|4
1647853370000|2022-03-21 09:02:50|46919.7|46899.7|46919.7|46899.7|46921.2|46901.2|46914.7|46894.7|0
1647853380000|2022-03-21 09:03:00|46922.2|46902.2|46922.2|46902.2|46922.2|46902.2|46922.2|46902.2|0
1647853400000|2022-03-21 09:03:20|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|46924.7|46904.7|0
1647853410000|2022-03-21 09:03:30|46922.2|46902.2|46922.2|46902.2|46922.2|46902.2|46922.2|46902.2|0
1647853420000|2022-03-21 09:03:40|46923.7|46903.7|46924.7|46904.7|46924.7|46904.7|46922.2|46902.2|1
1647853430000|2022-03-21 09:03:50|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|0
1647853440000|2022-03-21 09:04:00|46924.7|46904.7|46923.7|46903.7|46926.2|46906.2|46923.7|46903.7|1
1647853450000|2022-03-21 09:04:10|46921.2|46901.2|46923.7|46903.7|46923.7|46903.7|46921.2|46901.2|3
1647853460000|2022-03-21 09:04:20|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|1
1647853490000|2022-03-21 09:04:50|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|0
1647853500000|2022-03-21 09:05:00|46922.2|46902.2|46922.2|46902.2|46922.2|46902.2|46918.7|46898.7|4
1647853510000|2022-03-21 09:05:10|46923.7|46903.7|46944.7|46924.7|46944.7|46924.7|46923.7|46903.7|4
1647853520000|2022-03-21 09:05:20|46943.7|46923.7|46948.7|46928.7|46948.7|46928.7|46940.7|46920.7|7
1647853530000|2022-03-21 09:05:30|46947.2|46927.2|46948.7|46928.7|46948.7|46928.7|46946.2|46926.2|0
1647853540000|2022-03-21 09:05:40|46946.2|46926.2|46943.7|46923.7|46948.7|46928.7|46943.7|46923.7|6
1647853550000|2022-03-21 09:05:50|46942.2|46922.2|46933.2|46913.2|46942.2|46922.2|46932.2|46912.2|0
1647853560000|2022-03-21 09:06:00|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|0
1647853590000|2022-03-21 09:06:30|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|6
1647853600000|2022-03-21 09:06:40|46927.2|46907.2|46926.2|46906.2|46927.2|46907.2|46926.2|46906.2|1
1647853640000|2022-03-21 09:07:20|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|1
1647853660000|2022-03-21 09:07:40|46931.2|46911.2|46934.3|46914.3|46934.3|46914.3|46931.2|46911.2|4
1647853670000|2022-03-21 09:07:50|46935.8|46915.8|46938.7|46918.7|46941.8|46921.8|46935.8|46915.8|11
1647853680000|2022-03-21 09:08:00|46937.2|46917.2|46937.2|46917.2|46937.2|46917.2|46937.2|46917.2|0
1647853690000|2022-03-21 09:08:10|46938.7|46918.7|46938.7|46918.7|46941.2|46921.2|46938.7|46918.7|1
1647853700000|2022-03-21 09:08:20|46937.2|46917.2|46945.3|46925.3|46945.3|46925.3|46936.2|46916.2|12
1647853710000|2022-03-21 09:08:30|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|1
1647853720000|2022-03-21 09:08:40|46948.7|46928.7|46951.2|46931.2|46951.2|46931.2|46948.7|46928.7|10
1647853730000|2022-03-21 09:08:50|46948.7|46928.7|46946.2|46926.2|46948.7|46928.7|46946.2|46926.2|0
1647853740000|2022-03-21 09:09:00|46948.7|46928.7|46948.7|46928.7|46951.2|46931.2|46948.7|46928.7|1
1647853750000|2022-03-21 09:09:10|46950.3|46930.3|46948.7|46928.7|46950.3|46930.3|46948.7|46928.7|1
1647853760000|2022-03-21 09:09:20|46931.8|46911.8|46926.2|46906.2|46931.8|46911.8|46926.2|46906.2|7
1647853770000|2022-03-21 09:09:30|46927.8|46907.8|46928.7|46908.7|46928.7|46908.7|46926.2|46906.2|1
1647853780000|2022-03-21 09:09:40|46931.2|46911.2|46938.7|46918.7|46938.7|46918.7|46931.2|46911.2|3
1647853790000|2022-03-21 09:09:50|46941.8|46921.8|46938.7|46918.7|46941.8|46921.8|46938.7|46918.7|1
1647853800000|2022-03-21 09:10:00|46937.2|46917.2|46942.8|46922.8|46942.8|46922.8|46936.2|46916.2|0
1647853810000|2022-03-21 09:10:10|46944.3|46924.3|46943.7|46923.7|46946.2|46926.2|46942.8|46922.8|1
1647853820000|2022-03-21 09:10:20|46946.2|46926.2|46943.7|46923.7|46946.2|46926.2|46943.7|46923.7|0
1647853830000|2022-03-21 09:10:30|46946.2|46926.2|46946.2|46926.2|46946.2|46926.2|46946.2|46926.2|0
1647853850000|2022-03-21 09:10:50|46947.8|46927.8|46943.7|46923.7|46947.8|46927.8|46943.7|46923.7|1
1647853860000|2022-03-21 09:11:00|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|4
1647853870000|2022-03-21 09:11:10|||||||||3
1647853880000|2022-03-21 09:11:20|46937.2|46917.2|46936.2|46916.2|46937.2|46917.2|46936.2|46916.2|0
1647853890000|2022-03-21 09:11:30|46937.8|46917.8|46938.7|46918.7|46938.7|46918.7|46937.8|46917.8|0
1647853900000|2022-03-21 09:11:40|||||||||1
1647853910000|2022-03-21 09:11:50|46937.2|46917.2|46936.2|46916.2|46937.2|46917.2|46934.7|46914.7|0
1647853920000|2022-03-21 09:12:00|46934.7|46914.7|46931.2|46911.2|46936.2|46916.2|46931.2|46911.2|0
1647853930000|2022-03-21 09:12:10|46929.7|46909.7|46887.2|46867.2|46929.7|46909.7|46887.2|46867.2|11
1647853940000|2022-03-21 09:12:20|46896.2|46876.2|46903.7|46883.7|46908.7|46888.7|46896.2|46876.2|6
1647853960000|2022-03-21 09:12:40|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|0
1647853970000|2022-03-21 09:12:50|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|1
1647853980000|2022-03-21 09:13:00|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|0
1647853990000|2022-03-21 09:13:10|46892.8|46872.8|46893.7|46873.7|46893.7|46873.7|46892.8|46872.8|0
1647854020000|2022-03-21 09:13:40|46889.7|46869.7|46876.2|46856.2|46889.7|46869.7|46873.7|46853.7|5
1647854030000|2022-03-21 09:13:50|46879.3|46859.3|46874.7|46854.7|46880.3|46860.3|46874.7|46854.7|2
1647854040000|2022-03-21 09:14:00|46878.2|46858.2|46883.7|46863.7|46883.7|46863.7|46878.2|46858.2|4
1647854050000|2022-03-21 09:14:10|46885.3|46865.3|46883.7|46863.7|46885.3|46865.3|46883.7|46863.7|1
1647854070000|2022-03-21 09:14:30|46884.7|46864.7|46892.8|46872.8|46892.8|46872.8|46884.7|46864.7|0
1647854080000|2022-03-21 09:14:40|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|0
1647854090000|2022-03-21 09:14:50|46895.3|46875.3|46896.2|46876.2|46896.2|46876.2|46895.3|46875.3|0
1647854100000|2022-03-21 09:15:00|46897.8|46877.8|46896.2|46876.2|46897.8|46877.8|46896.2|46876.2|3
1647854110000|2022-03-21 09:15:10|46893.7|46873.7|46890.3|46870.3|46893.7|46873.7|46887.8|46867.8|2
1647854120000|2022-03-21 09:15:20|46888.7|46868.7|46886.2|46866.2|46888.7|46868.7|46886.2|46866.2|0
1647854130000|2022-03-21 09:15:30|46884.7|46864.7|46869.1|46849.1|46884.7|46864.7|46869.1|46849.1|1
1647854140000|2022-03-21 09:15:40|46871.6|46851.6|46870.1|46850.1|46871.6|46851.6|46867.6|46847.6|2
1647854160000|2022-03-21 09:16:00|46871.6|46851.6|46867.6|46847.6|46871.6|46851.6|46867.6|46847.6|1
1647854170000|2022-03-21 09:16:10|46869.1|46849.1|46871.6|46851.6|46871.6|46851.6|46869.1|46849.1|4
1647854180000|2022-03-21 09:16:20|46873.2|46853.2|46874.1|46854.1|46875.7|46855.7|46871.6|46851.6|2
1647854190000|2022-03-21 09:16:30|46871.6|46851.6|46869.7|46849.7|46873.2|46853.2|46869.7|46849.7|0
1647854210000|2022-03-21 09:16:50|46873.7|46853.7|46875.3|46855.3|46875.3|46855.3|46873.7|46853.7|2
1647854220000|2022-03-21 09:17:00|46882.8|46862.8|46875.3|46855.3|46882.8|46862.8|46875.3|46855.3|2
1647854230000|2022-03-21 09:17:10|46877.8|46857.8|46877.8|46857.8|46877.8|46857.8|46877.8|46857.8|1
1647854240000|2022-03-21 09:17:20|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|1
1647854260000|2022-03-21 09:17:40|46877.2|46857.2|46878.7|46858.7|46878.7|46858.7|46877.2|46857.2|1
1647854270000|2022-03-21 09:17:50|46881.2|46861.2|46893.7|46873.7|46893.7|46873.7|46881.2|46861.2|3
1647854280000|2022-03-21 09:18:00|46891.2|46871.2|46897.2|46877.2|46897.2|46877.2|46891.2|46871.2|2
1647854290000|2022-03-21 09:18:10|46898.7|46878.7|46899.7|46879.7|46899.7|46879.7|46898.7|46878.7|0
1647854310000|2022-03-21 09:18:30|||||||||2
1647854320000|2022-03-21 09:18:40|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|1
1647854340000|2022-03-21 09:19:00|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|1
1647854350000|2022-03-21 09:19:10|46903.7|46883.7|46903.7|46883.7|46903.7|46883.7|46903.7|46883.7|2
1647854370000|2022-03-21 09:19:30|46906.2|46886.2|46906.2|46886.2|46906.2|46886.2|46906.2|46886.2|0
1647854400000|2022-03-21 09:20:00|46907.8|46887.8|46908.7|46888.7|46908.7|46888.7|46907.8|46887.8|1
1647854410000|2022-03-21 09:20:10|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|46909.7|46889.7|0
1647854420000|2022-03-21 09:20:20|46908.7|46888.7|46906.2|46886.2|46908.7|46888.7|46906.2|46886.2|1
1647854430000|2022-03-21 09:20:30|46903.7|46883.7|46903.7|46883.7|46903.7|46883.7|46902.2|46882.2|1
1647854440000|2022-03-21 09:20:40|46901.2|46881.2|46902.2|46882.2|46903.7|46883.7|46899.7|46879.7|1
1647854450000|2022-03-21 09:20:50|46901.2|46881.2|46897.2|46877.2|46901.2|46881.2|46897.2|46877.2|0
1647854460000|2022-03-21 09:21:00|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|0
1647854480000|2022-03-21 09:21:20|46900.3|46880.3|46901.2|46881.2|46901.2|46881.2|46900.3|46880.3|1
1647854490000|2022-03-21 09:21:30|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|1
1647854520000|2022-03-21 09:22:00|46899.7|46879.7|46901.2|46881.2|46901.2|46881.2|46899.7|46879.7|4
1647854530000|2022-03-21 09:22:10|46899.7|46879.7|46903.7|46883.7|46903.7|46883.7|46898.7|46878.7|1
1647854550000|2022-03-21 09:22:30|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|1
1647854580000|2022-03-21 09:23:00|46899.7|46879.7|46902.8|46882.8|46902.8|46882.8|46899.7|46879.7|3
1647854590000|2022-03-21 09:23:10|46901.2|46881.2|46900.3|46880.3|46901.2|46881.2|46900.3|46880.3|0
1647854600000|2022-03-21 09:23:20|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|1
1647854610000|2022-03-21 09:23:30|46903.7|46883.7|46903.7|46883.7|46903.7|46883.7|46903.7|46883.7|4
1647854620000|2022-03-21 09:23:40|46905.3|46885.3|46906.2|46886.2|46906.2|46886.2|46905.3|46885.3|0
1647854630000|2022-03-21 09:23:50|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|0
1647854640000|2022-03-21 09:24:00|46910.3|46890.3|46928.7|46908.7|46928.7|46908.7|46910.3|46890.3|7
1647854650000|2022-03-21 09:24:10|||||||||2
1647854670000|2022-03-21 09:24:30|46930.3|46910.3|46931.2|46911.2|46931.2|46911.2|46929.7|46909.7|0
1647854680000|2022-03-21 09:24:40|46932.8|46912.8|46931.2|46911.2|46933.7|46913.7|46931.2|46911.2|2
1647854690000|2022-03-21 09:24:50|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|2
1647854710000|2022-03-21 09:25:10|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|2
1647854720000|2022-03-21 09:25:20|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|0
1647854730000|2022-03-21 09:25:30|46940.3|46920.3|46961.2|46941.2|46961.2|46941.2|46940.3|46920.3|5
1647854740000|2022-03-21 09:25:40|46958.7|46938.7|46958.7|46938.7|46958.7|46938.7|46958.7|46938.7|3
1647854750000|2022-03-21 09:25:50|46953.7|46933.7|46943.7|46923.7|46953.7|46933.7|46943.7|46923.7|1
1647854760000|2022-03-21 09:26:00|46941.2|46921.2|46937.8|46917.8|46941.2|46921.2|46937.8|46917.8|0
1647854770000|2022-03-21 09:26:10|46936.8|46916.8|46938.7|46918.7|46938.7|46918.7|46936.8|46916.8|0
1647854800000|2022-03-21 09:26:40|46937.8|46917.8|46936.2|46916.2|46937.8|46917.8|46936.2|46916.2|0
1647854810000|2022-03-21 09:26:50|46937.8|46917.8|46938.7|46918.7|46938.7|46918.7|46937.8|46917.8|0
1647854820000|2022-03-21 09:27:00|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|1
1647854830000|2022-03-21 09:27:10|46931.2|46911.2|46933.7|46913.7|46933.7|46913.7|46931.2|46911.2|4
1647854850000|2022-03-21 09:27:30|46936.2|46916.2|46943.7|46923.7|46943.7|46923.7|46936.2|46916.2|2
1647854860000|2022-03-21 09:27:40|46945.3|46925.3|46948.7|46928.7|46948.7|46928.7|46945.3|46925.3|0
1647854870000|2022-03-21 09:27:50|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|1
1647854880000|2022-03-21 09:28:00|46938.7|46918.7|46931.2|46911.2|46938.7|46918.7|46931.2|46911.2|0
1647854890000|2022-03-21 09:28:10|||||||||1
1647854910000|2022-03-21 09:28:30|46926.2|46906.2|46926.2|46906.2|46926.2|46906.2|46926.2|46906.2|0
1647854920000|2022-03-21 09:28:40|46925.3|46905.3|46919.7|46899.7|46925.3|46905.3|46919.7|46899.7|1
1647854930000|2022-03-21 09:28:50|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|46919.7|46899.7|0
1647854940000|2022-03-21 09:29:00|46919.7|46899.7|46921.2|46901.2|46921.2|46901.2|46919.7|46899.7|0
1647854970000|2022-03-21 09:29:30|46922.8|46902.8|46923.7|46903.7|46923.7|46903.7|46922.8|46902.8|0
1647854980000|2022-03-21 09:29:40|46918.7|46898.7|46921.2|46901.2|46921.2|46901.2|46918.7|46898.7|1
1647855000000|2022-03-21 09:30:00|46922.2|46902.2|46918.7|46898.7|46922.2|46902.2|46918.7|46898.7|1
1647855010000|2022-03-21 09:30:10|46917.2|46897.2|46917.2|46897.2|46917.2|46897.2|46917.2|46897.2|3
1647855020000|2022-03-21 09:30:20|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|1
1647855030000|2022-03-21 09:30:30|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|46923.7|46903.7|2
1647855040000|2022-03-21 09:30:40|46926.2|46906.2|46928.7|46908.7|46928.7|46908.7|46926.2|46906.2|1
1647855050000|2022-03-21 09:30:50|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|46929.7|46909.7|0
1647855060000|2022-03-21 09:31:00|46933.7|46913.7|46936.2|46916.2|46936.2|46916.2|46933.7|46913.7|2
1647855070000|2022-03-21 09:31:10|46931.2|46911.2|46931.2|46911.2|46931.2|46911.2|46931.2|46911.2|1
1647855090000|2022-03-21 09:31:30|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|46928.7|46908.7|0
1647855100000|2022-03-21 09:31:40|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|0
1647855110000|2022-03-21 09:31:50|46931.2|46911.2|46926.2|46906.2|46931.2|46911.2|46926.2|46906.2|2
1647855120000|2022-03-21 09:32:00|46921.2|46901.2|46907.2|46887.2|46921.2|46901.2|46907.2|46887.2|0
1647855130000|2022-03-21 09:32:10|46906.2|46886.2|46915.3|46895.3|46915.3|46895.3|46906.2|46886.2|1
1647855150000|2022-03-21 09:32:30|46916.2|46896.2|46913.7|46893.7|46916.2|46896.2|46913.7|46893.7|3
1647855180000|2022-03-21 09:33:00|46912.2|46892.2|46911.2|46891.2|46912.2|46892.2|46911.2|46891.2|1
1647855190000|2022-03-21 09:33:10|46912.8|46892.8|46913.7|46893.7|46916.2|46896.2|46912.8|46892.8|1
1647855240000|2022-03-21 09:34:00|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|1
1647855250000|2022-03-21 09:34:10|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|46908.7|46888.7|0
1647855270000|2022-03-21 09:34:30|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|46911.2|46891.2|0
1647855300000|2022-03-21 09:35:00|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|2
1647855310000|2022-03-21 09:35:10|46915.3|46895.3|46928.7|46908.7|46928.7|46908.7|46915.3|46895.3|2
1647855320000|2022-03-21 09:35:20|46930.3|46910.3|46928.7|46908.7|46930.3|46910.3|46928.7|46908.7|0
1647855330000|2022-03-21 09:35:30|46930.3|46910.3|46933.7|46913.7|46933.7|46913.7|46928.7|46908.7|1
1647855350000|2022-03-21 09:35:50|46935.3|46915.3|46934.7|46914.7|46935.3|46915.3|46934.7|46914.7|1
1647855360000|2022-03-21 09:36:00|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|0
1647855380000|2022-03-21 09:36:20|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|1
1647855390000|2022-03-21 09:36:30|46938.7|46918.7|46948.7|46928.7|46948.7|46928.7|46938.7|46918.7|1
1647855410000|2022-03-21 09:36:50|46950.3|46930.3|46947.8|46927.8|46957.8|46937.8|46946.2|46926.2|8
1647855420000|2022-03-21 09:37:00|46948.7|46928.7|46951.2|46931.2|46951.2|46931.2|46947.2|46927.2|0
1647855430000|2022-03-21 09:37:10|46949.7|46929.7|46948.7|46928.7|46951.2|46931.2|46948.7|46928.7|0
1647855440000|2022-03-21 09:37:20|46941.2|46921.2|46938.7|46918.7|46941.2|46921.2|46938.7|46918.7|2
1647855450000|2022-03-21 09:37:30|46940.3|46920.3|46941.2|46921.2|46941.2|46921.2|46938.7|46918.7|0
1647855460000|2022-03-21 09:37:40|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|46938.7|46918.7|0
1647855470000|2022-03-21 09:37:50|46936.2|46916.2|46933.7|46913.7|46936.2|46916.2|46933.7|46913.7|1
1647855480000|2022-03-21 09:38:00|46928.7|46908.7|46925.3|46905.3|46928.7|46908.7|46925.3|46905.3|1
1647855500000|2022-03-21 09:38:20|46926.2|46906.2|46926.2|46906.2|46926.2|46906.2|46923.7|46903.7|0
1647855510000|2022-03-21 09:38:30|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|0
1647855530000|2022-03-21 09:38:50|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|46932.8|46912.8|1
1647855540000|2022-03-21 09:39:00|46931.2|46911.2|46926.2|46906.2|46931.2|46911.2|46926.2|46906.2|0
1647855550000|2022-03-21 09:39:10|46927.8|46907.8|46928.7|46908.7|46928.7|46908.7|46927.8|46907.8|1
1647855580000|2022-03-21 09:39:40|46927.2|46907.2|46923.7|46903.7|46927.2|46907.2|46923.7|46903.7|0
1647855590000|2022-03-21 09:39:50|46919.7|46899.7|46908.7|46888.7|46919.7|46899.7|46908.7|46888.7|4
1647855600000|2022-03-21 09:40:00|46907.2|46887.2|46908.7|46888.7|46908.7|46888.7|46903.7|46883.7|2
1647855610000|2022-03-21 09:40:10|46896.2|46876.2|46893.7|46873.7|46896.2|46876.2|46893.7|46873.7|2
1647855620000|2022-03-21 09:40:20|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|2
1647855630000|2022-03-21 09:40:30|46887.8|46867.8|46886.2|46866.2|46887.8|46867.8|46886.2|46866.2|2
1647855640000|2022-03-21 09:40:40|46887.8|46867.8|46888.7|46868.7|46888.7|46868.7|46887.2|46867.2|1
1647855650000|2022-03-21 09:40:50|46896.2|46876.2|46897.8|46877.8|46898.7|46878.7|46896.2|46876.2|1
1647855660000|2022-03-21 09:41:00|46899.3|46879.3|46897.8|46877.8|46899.3|46879.3|46896.2|46876.2|1
1647855690000|2022-03-21 09:41:30|46899.7|46879.7|46902.2|46882.2|46902.2|46882.2|46899.7|46879.7|2
1647855700000|2022-03-21 09:41:40|46901.2|46881.2|46898.7|46878.7|46901.2|46881.2|46898.7|46878.7|0
1647855720000|2022-03-21 09:42:00|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|46901.2|46881.2|0
1647855730000|2022-03-21 09:42:10|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|46901.2|46881.2|1
1647855770000|2022-03-21 09:42:50|46901.2|46881.2|46900.3|46880.3|46901.2|46881.2|46900.3|46880.3|0
1647855780000|2022-03-21 09:43:00|46901.2|46881.2|46898.7|46878.7|46901.2|46881.2|46898.7|46878.7|2
1647855790000|2022-03-21 09:43:10|46900.3|46880.3|46898.7|46878.7|46900.3|46880.3|46897.2|46877.2|1
1647855800000|2022-03-21 09:43:20|46900.3|46880.3|46903.7|46883.7|46903.7|46883.7|46898.7|46878.7|0
1647855830000|2022-03-21 09:43:50|46905.3|46885.3|46889.7|46869.7|46906.2|46886.2|46889.7|46869.7|8
1647855840000|2022-03-21 09:44:00|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|1
1647855860000|2022-03-21 09:44:20|46889.7|46869.7|46888.7|46868.7|46889.7|46869.7|46888.7|46868.7|0
1647855920000|2022-03-21 09:45:20|||||||||2
1647855930000|2022-03-21 09:45:30|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|1
1647855940000|2022-03-21 09:45:40|46883.7|46863.7|46883.7|46863.7|46883.7|46863.7|46883.7|46863.7|1
1647855950000|2022-03-21 09:45:50|46881.2|46861.2|46879.7|46859.7|46881.2|46861.2|46879.7|46859.7|1
1647855960000|2022-03-21 09:46:00|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|0
1647856010000|2022-03-21 09:46:50|46877.2|46857.2|46877.2|46857.2|46877.2|46857.2|46877.2|46857.2|34
1647856020000|2022-03-21 09:47:00|46863.2|46843.2|46845.7|46825.7|46863.2|46843.2|46845.7|46825.7|11
1647856030000|2022-03-21 09:47:10|46848.2|46828.2|46853.2|46833.2|46854.7|46834.7|46848.2|46828.2|6
1647856040000|2022-03-21 09:47:20|46854.7|46834.7|46855.7|46835.7|46855.7|46835.7|46854.7|46834.7|0
1647856070000|2022-03-21 09:47:50|46851.6|46831.6|46827.6|46807.6|46851.6|46831.6|46822.6|46802.6|22
1647856080000|2022-03-21 09:48:00|46826.6|46806.6|46818.6|46798.6|46826.6|46806.6|46818.6|46798.6|2
1647856090000|2022-03-21 09:48:10|46817.6|46797.6|46818.2|46798.2|46818.2|46798.2|46816.6|46796.6|2
1647856100000|2022-03-21 09:48:20|46811.6|46791.6|46796.6|46776.6|46811.6|46791.6|46796.6|46776.6|3
1647856110000|2022-03-21 09:48:30|46794.1|46774.1|46805.1|46785.1|46815.7|46795.7|46791.6|46771.6|30
1647856130000|2022-03-21 09:48:50|46803.6|46783.6|46802.2|46782.2|46804.1|46784.1|46800.7|46780.7|3
1647856140000|2022-03-21 09:49:00|46803.2|46783.2|46793.2|46773.2|46803.2|46783.2|46793.2|46773.2|4
1647856150000|2022-03-21 09:49:10|46794.7|46774.7|46796.6|46776.6|46796.6|46776.6|46794.7|46774.7|2
1647856160000|2022-03-21 09:49:20|46799.7|46779.7|46799.7|46779.7|46799.7|46779.7|46799.7|46779.7|1
1647856170000|2022-03-21 09:49:30|46800.7|46780.7|46790.7|46770.7|46810.7|46790.7|46790.7|46770.7|7
1647856180000|2022-03-21 09:49:40|46793.2|46773.2|46793.2|46773.2|46793.2|46773.2|46793.2|46773.2|1
1647856190000|2022-03-21 09:49:50|46794.7|46774.7|46798.2|46778.2|46798.2|46778.2|46794.7|46774.7|0
1647856200000|2022-03-21 09:50:00|46795.7|46775.7|46795.7|46775.7|46795.7|46775.7|46795.7|46775.7|1
1647856210000|2022-03-21 09:50:10|46798.2|46778.2|46790.7|46770.7|46798.2|46778.2|46790.7|46770.7|6
1647856220000|2022-03-21 09:50:20|46788.2|46768.2|46777.2|46757.2|46788.2|46768.2|46775.7|46755.7|3
1647856230000|2022-03-21 09:50:30|46778.2|46758.2|46780.6|46760.6|46782.2|46762.2|46778.2|46758.2|4
1647856240000|2022-03-21 09:50:40|||||||||2
1647856250000|2022-03-21 09:50:50|46783.1|46763.1|46788.1|46768.1|46788.1|46768.1|46783.1|46763.1|2
1647856260000|2022-03-21 09:51:00|46789.7|46769.7|46790.6|46770.6|46790.6|46770.6|46789.7|46769.7|1
1647856270000|2022-03-21 09:51:10|46788.1|46768.1|46790.6|46770.6|46790.6|46770.6|46788.1|46768.1|5
1647856290000|2022-03-21 09:51:30|46793.1|46773.1|46795.6|46775.6|46795.6|46775.6|46793.1|46773.1|1
1647856300000|2022-03-21 09:51:40|46790.6|46770.6|46775.6|46755.6|46790.6|46770.6|46774.1|46754.1|15
1647856310000|2022-03-21 09:51:50|46775.1|46755.1|46774.1|46754.1|46775.1|46755.1|46774.1|46754.1|0
1647856320000|2022-03-21 09:52:00|46776.6|46756.6|46776.6|46756.6|46776.6|46756.6|46776.6|46756.6|1
1647856330000|2022-03-21 09:52:10|46775.1|46755.1|46763.1|46743.1|46775.1|46755.1|46763.1|46743.1|3
1647856340000|2022-03-21 09:52:20|||||||||2
1647856350000|2022-03-21 09:52:30|46760.6|46740.6|46758.1|46738.1|46760.6|46740.6|46755.6|46735.6|2
1647856360000|2022-03-21 09:52:40|46759.7|46739.7|46758.1|46738.1|46760.6|46740.6|46758.1|46738.1|1
1647856370000|2022-03-21 09:52:50|46760.6|46740.6|46763.1|46743.1|46763.1|46743.1|46760.6|46740.6|0
1647856380000|2022-03-21 09:53:00|46765.6|46745.6|46775.6|46755.6|46775.6|46755.6|46765.6|46745.6|1
1647856390000|2022-03-21 09:53:10|46777.2|46757.2|46778.1|46758.1|46780.6|46760.6|46777.2|46757.2|0
1647856440000|2022-03-21 09:54:00|46780.6|46760.6|46779.7|46759.7|46780.6|46760.6|46778.1|46758.1|0
1647856450000|2022-03-21 09:54:10|46780.6|46760.6|46771.6|46751.6|46780.6|46760.6|46771.6|46751.6|3
1647856460000|2022-03-21 09:54:20|46770.6|46750.6|46765.6|46745.6|46770.6|46750.6|46765.6|46745.6|0
1647856470000|2022-03-21 09:54:30|46767.2|46747.2|46765.6|46745.6|46768.1|46748.1|46764.1|46744.1|0
1647856480000|2022-03-21 09:54:40|46764.1|46744.1|46763.1|46743.1|46764.1|46744.1|46763.1|46743.1|0
1647856490000|2022-03-21 09:54:50|46758.1|46738.1|46758.1|46738.1|46758.1|46738.1|46758.1|46738.1|1
1647856520000|2022-03-21 09:55:20|46756.6|46736.6|46758.1|46738.1|46758.1|46738.1|46756.6|46736.6|1
1647856540000|2022-03-21 09:55:40|46760.6|46740.6|46763.1|46743.1|46763.1|46743.1|46760.6|46740.6|1
1647856550000|2022-03-21 09:55:50|46765.6|46745.6|46763.1|46743.1|46765.6|46745.6|46763.1|46743.1|1
1647856560000|2022-03-21 09:56:00|46764.1|46744.1|46768.1|46748.1|46768.1|46748.1|46764.1|46744.1|0
1647856570000|2022-03-21 09:56:10|46767.6|46747.6|46769.1|46749.1|46769.1|46749.1|46766.6|46746.6|0
1647856580000|2022-03-21 09:56:20|46766.6|46746.6|46764.1|46744.1|46766.6|46746.6|46764.1|46744.1|3
1647856590000|2022-03-21 09:56:30|46780.6|46760.6|46786.6|46766.6|46786.6|46766.6|46780.6|46760.6|8
1647856600000|2022-03-21 09:56:40|||||||||1
1647856610000|2022-03-21 09:56:50|46785.1|46765.1|46783.1|46763.1|46785.1|46765.1|46781.6|46761.6|1
1647856620000|2022-03-21 09:57:00|46784.1|46764.1|46786.6|46766.6|46786.6|46766.6|46781.6|46761.6|1
1647856630000|2022-03-21 09:57:10|46783.1|46763.1|46784.1|46764.1|46784.1|46764.1|46783.1|46763.1|0
1647856660000|2022-03-21 09:57:40|46785.6|46765.6|46784.1|46764.1|46786.6|46766.6|46784.1|46764.1|3
1647856670000|2022-03-21 09:57:50|46786.6|46766.6|46786.6|46766.6|46786.6|46766.6|46784.1|46764.1|2
1647856680000|2022-03-21 09:58:00|46784.1|46764.1|46781.6|46761.6|46784.1|46764.1|46781.6|46761.6|1
1647856690000|2022-03-21 09:58:10|46783.1|46763.1|46784.1|46764.1|46786.6|46766.6|46783.1|46763.1|1
1647856700000|2022-03-21 09:58:20|46785.6|46765.6|46779.1|46759.1|46786.6|46766.6|46779.1|46759.1|1
1647856710000|2022-03-21 09:58:30|46780.6|46760.6|46778.1|46758.1|46780.6|46760.6|46778.1|46758.1|0
1647856720000|2022-03-21 09:58:40|46780.6|46760.6|46778.1|46758.1|46780.6|46760.6|46778.1|46758.1|1
1647856730000|2022-03-21 09:58:50|||||||||1
1647856740000|2022-03-21 09:59:00|46779.7|46759.7|46795.6|46775.6|46795.6|46775.6|46779.7|46759.7|3
1647856750000|2022-03-21 09:59:10|46795.1|46775.1|46799.1|46779.1|46799.1|46779.1|46794.1|46774.1|0
1647856760000|2022-03-21 09:59:20|46801.6|46781.6|46801.6|46781.6|46801.6|46781.6|46801.6|46781.6|0
1647856770000|2022-03-21 09:59:30|||||||||3
1647856780000|2022-03-21 09:59:40|46804.1|46784.1|46804.1|46784.1|46804.1|46784.1|46804.1|46784.1|0
1647856790000|2022-03-21 09:59:50|46805.6|46785.6|46806.6|46786.6|46806.6|46786.6|46805.6|46785.6|0
1647856800000|2022-03-21 10:00:00|46809.1|46789.1|46811.6|46791.6|46811.6|46791.6|46809.1|46789.1|5
1647856810000|2022-03-21 10:00:10|46814.1|46794.1|46812.6|46792.6|46814.1|46794.1|46811.6|46791.6|1
1647856820000|2022-03-21 10:00:20|46814.1|46794.1|46816.6|46796.6|46816.6|46796.6|46811.6|46791.6|2
1647856830000|2022-03-21 10:00:30|46818.1|46798.1|46821.6|46801.6|46821.6|46801.6|46817.6|46797.6|3
1647856850000|2022-03-21 10:00:50|46818.5|46798.5|46814.1|46794.1|46818.5|46798.5|46814.1|46794.1|8
1647856870000|2022-03-21 10:01:10|46811.6|46791.6|46814.1|46794.1|46814.1|46794.1|46811.6|46791.6|6
1647856890000|2022-03-21 10:01:30|46817.2|46797.2|46830.1|46810.1|46830.1|46810.1|46817.2|46797.2|3
1647856900000|2022-03-21 10:01:40|46829.1|46809.1|46826.6|46806.6|46830.6|46810.6|46826.6|46806.6|6
1647856910000|2022-03-21 10:01:50|||||||||2
1647856920000|2022-03-21 10:02:00|46824.1|46804.1|46819.1|46799.1|46824.1|46804.1|46819.1|46799.1|2
1647856940000|2022-03-21 10:02:20|||||||||1
1647856950000|2022-03-21 10:02:30|46816.6|46796.6|46816.6|46796.6|46816.6|46796.6|46816.6|46796.6|1
1647857000000|2022-03-21 10:03:20|46814.1|46794.1|46816.6|46796.6|46816.6|46796.6|46814.1|46794.1|1
1647857010000|2022-03-21 10:03:30|46818.1|46798.1|46814.1|46794.1|46818.1|46798.1|46814.1|46794.1|2
1647857020000|2022-03-21 10:03:40|46812.6|46792.6|46810.6|46790.6|46812.6|46792.6|46810.1|46790.1|4
1647857030000|2022-03-21 10:03:50|46811.6|46791.6|46834.1|46814.1|46834.1|46814.1|46809.1|46789.1|5
1647857040000|2022-03-21 10:04:00|46831.6|46811.6|46830.1|46810.1|46831.6|46811.6|46830.1|46810.1|1
1647857050000|2022-03-21 10:04:10|46831.6|46811.6|46831.6|46811.6|46831.6|46811.6|46831.6|46811.6|0
1647857060000|2022-03-21 10:04:20|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|0
1647857070000|2022-03-21 10:04:30|46839.1|46819.1|46839.1|46819.1|46839.1|46819.1|46839.1|46819.1|7
1647857080000|2022-03-21 10:04:40|46840.6|46820.6|46839.1|46819.1|46840.6|46820.6|46839.1|46819.1|1
1647857090000|2022-03-21 10:04:50|46841.6|46821.6|46844.1|46824.1|46844.1|46824.1|46841.6|46821.6|1
1647857100000|2022-03-21 10:05:00|46841.6|46821.6|46841.6|46821.6|46841.6|46821.6|46841.6|46821.6|0
1647857120000|2022-03-21 10:05:20|46843.1|46823.1|46844.1|46824.1|46844.1|46824.1|46843.1|46823.1|0
1647857130000|2022-03-21 10:05:30|46841.6|46821.6|46841.6|46821.6|46844.1|46824.1|46841.6|46821.6|2
1647857140000|2022-03-21 10:05:40|46843.1|46823.1|46836.6|46816.6|46844.1|46824.1|46836.6|46816.6|6
1647857150000|2022-03-21 10:05:50|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|1
1647857160000|2022-03-21 10:06:00|46826|46806|46825.1|46805.1|46826|46806|46825.1|46805.1|1
1647857170000|2022-03-21 10:06:10|46817.6|46797.6|46815.1|46795.1|46817.6|46797.6|46815.1|46795.1|1
1647857190000|2022-03-21 10:06:30|46824.1|46804.1|46824.1|46804.1|46826.6|46806.6|46824.1|46804.1|4
1647857200000|2022-03-21 10:06:40|46821.6|46801.6|46816.6|46796.6|46822.6|46802.6|46816.6|46796.6|6
1647857210000|2022-03-21 10:06:50|46818.1|46798.1|46816.6|46796.6|46819.1|46799.1|46816.6|46796.6|0
1647857220000|2022-03-21 10:07:00|46815.1|46795.1|46794.1|46774.1|46815.1|46795.1|46794.1|46774.1|5
1647857230000|2022-03-21 10:07:10|46792.6|46772.6|46794.1|46774.1|46794.1|46774.1|46791.6|46771.6|2
1647857240000|2022-03-21 10:07:20|||||||||1
1647857250000|2022-03-21 10:07:30|46791.6|46771.6|46794.1|46774.1|46794.1|46774.1|46791.6|46771.6|4
1647857260000|2022-03-21 10:07:40|46795.6|46775.6|46796.6|46776.6|46796.6|46776.6|46795.6|46775.6|0
1647857270000|2022-03-21 10:07:50|46801.6|46781.6|46804.1|46784.1|46804.1|46784.1|46801.6|46781.6|3
1647857280000|2022-03-21 10:08:00|46800.6|46780.6|46800.6|46780.6|46800.6|46780.6|46800.6|46780.6|2
1647857290000|2022-03-21 10:08:10|46799.1|46779.1|46798.1|46778.1|46799.1|46779.1|46798.1|46778.1|0
1647857330000|2022-03-21 10:08:50|46799.7|46779.7|46800.6|46780.6|46800.6|46780.6|46799.7|46779.7|0
1647857340000|2022-03-21 10:09:00|46800.1|46780.1|46809.1|46789.1|46809.1|46789.1|46799.1|46779.1|4
1647857450000|2022-03-21 10:10:50|46806.6|46786.6|46805.1|46785.1|46806.6|46786.6|46805.1|46785.1|2
1647857460000|2022-03-21 10:11:00|46804.1|46784.1|46801.6|46781.6|46804.1|46784.1|46801.6|46781.6|0
1647857470000|2022-03-21 10:11:10|||||||||2
1647857480000|2022-03-21 10:11:20|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|12
1647857490000|2022-03-21 10:11:30|46803.5|46783.5|46806|46786|46806|46786|46803.5|46783.5|0
1647857500000|2022-03-21 10:11:40|46803.5|46783.5|46803.5|46783.5|46806|46786|46803.5|46783.5|0
1647857510000|2022-03-21 10:11:50|46806|46786|46803.5|46783.5|46806|46786|46803.5|46783.5|0
1647857520000|2022-03-21 10:12:00|46804.5|46784.5|46808.5|46788.5|46808.5|46788.5|46804.5|46784.5|0
1647857540000|2022-03-21 10:12:20|46806|46786|46806|46786|46806|46786|46806|46786|2
1647857560000|2022-03-21 10:12:40|46807.6|46787.6|46808.5|46788.5|46808.5|46788.5|46807.6|46787.6|0
1647857600000|2022-03-21 10:13:20|46815.1|46795.1|46823.5|46803.5|46823.5|46803.5|46815.1|46795.1|4
1647857610000|2022-03-21 10:13:30|46818.5|46798.5|46818.5|46798.5|46818.5|46798.5|46818.5|46798.5|1
1647857620000|2022-03-21 10:13:40|||||||||1
1647857650000|2022-03-21 10:14:10|46821|46801|46821|46801|46821|46801|46821|46801|1
1647857660000|2022-03-21 10:14:20|46819.5|46799.5|46821|46801|46823.5|46803.5|46819.5|46799.5|1
1647857670000|2022-03-21 10:14:30|46822.6|46802.6|46823.5|46803.5|46823.5|46803.5|46822.6|46802.6|0
1647857680000|2022-03-21 10:14:40|46821|46801|46821|46801|46821|46801|46821|46801|1
1647857700000|2022-03-21 10:15:00|||||||||1
1647857710000|2022-03-21 10:15:10|46808.5|46788.5|46808.5|46788.5|46808.5|46788.5|46808.5|46788.5|1
1647857750000|2022-03-21 10:15:50|||||||||1
1647857800000|2022-03-21 10:16:40|46806|46786|46801|46781|46806|46786|46791|46771|12
1647857810000|2022-03-21 10:16:50|46798.5|46778.5|46796|46776|46798.5|46778.5|46796|46776|2
1647857820000|2022-03-21 10:17:00|46793.5|46773.5|46792.6|46772.6|46793.5|46773.5|46791|46771|2
1647857830000|2022-03-21 10:17:10|46793.5|46773.5|46788.5|46768.5|46793.5|46773.5|46788.5|46768.5|3
1647857840000|2022-03-21 10:17:20|46786|46766|46788.5|46768.5|46788.5|46768.5|46786|46766|1
1647857850000|2022-03-21 10:17:30|46791|46771|46793.5|46773.5|46793.5|46773.5|46791|46771|3
1647857860000|2022-03-21 10:17:40|46796|46776|46796|46776|46796|46776|46796|46776|0
1647857870000|2022-03-21 10:17:50|46794.5|46774.5|46806|46786|46806|46786|46793.5|46773.5|2
1647857880000|2022-03-21 10:18:00|46807.6|46787.6|46808.5|46788.5|46808.5|46788.5|46807.6|46787.6|1
1647857910000|2022-03-21 10:18:30|46802|46782|46802|46782|46802|46782|46802|46782|1
1647857920000|2022-03-21 10:18:40|46804.5|46784.5|46803.5|46783.5|46804.5|46784.5|46802|46782|1
1647857950000|2022-03-21 10:19:10|46805.1|46785.1|46806|46786|46806|46786|46805.1|46785.1|0
1647857970000|2022-03-21 10:19:30|||||||||2
1647857980000|2022-03-21 10:19:40|46814.5|46794.5|46814.5|46794.5|46814.5|46794.5|46814.5|46794.5|2
1647857990000|2022-03-21 10:19:50|46819.5|46799.5|46826|46806|46826|46806|46819.5|46799.5|0
1647858010000|2022-03-21 10:20:10|46823.5|46803.5|46823.5|46803.5|46823.5|46803.5|46823.5|46803.5|0
1647858020000|2022-03-21 10:20:20|46825.1|46805.1|46836|46816|46836|46816|46823.5|46803.5|9
1647858030000|2022-03-21 10:20:30|46831|46811|46831|46811|46831|46811|46831|46811|5
1647858040000|2022-03-21 10:20:40|46832|46812|46833.5|46813.5|46833.5|46813.5|46832|46812|1
1647858050000|2022-03-21 10:20:50|||||||||1
1647858060000|2022-03-21 10:21:00|46832|46812|46828.5|46808.5|46832|46812|46828.5|46808.5|0
1647858070000|2022-03-21 10:21:10|46826|46806|46826|46806|46826|46806|46826|46806|1
1647858100000|2022-03-21 10:21:40|||||||||1
1647858140000|2022-03-21 10:22:20|46828.5|46808.5|46828.5|46808.5|46828.5|46808.5|46828.5|46808.5|0
1647858150000|2022-03-21 10:22:30|||||||||2
1647858160000|2022-03-21 10:22:40|||||||||1
1647858180000|2022-03-21 10:23:00|46831|46811|46846|46826|46846|46826|46831|46811|4
1647858190000|2022-03-21 10:23:10|46848.5|46828.5|46848.5|46828.5|46848.5|46828.5|46848.5|46828.5|1
1647858200000|2022-03-21 10:23:20|46843.5|46823.5|46841|46821|46843.5|46823.5|46841|46821|1
1647858220000|2022-03-21 10:23:40|46842.6|46822.6|46801|46781|46843.5|46823.5|46801|46781|10
1647858230000|2022-03-21 10:23:50|46799.5|46779.5|46795.5|46775.5|46802|46782|46795.5|46775.5|37
1647858240000|2022-03-21 10:24:00|46797|46777|46804.5|46784.5|46804.5|46784.5|46797|46777|1
1647858250000|2022-03-21 10:24:10|46790.5|46770.5|46768|46748|46790.5|46770.5|46768|46748|7
1647858260000|2022-03-21 10:24:20|46770.5|46750.5|46774.5|46754.5|46774.5|46754.5|46770.5|46750.5|1
1647858270000|2022-03-21 10:24:30|46775.5|46755.5|46775.5|46755.5|46775.5|46755.5|46775.5|46755.5|0
1647858280000|2022-03-21 10:24:40|46773|46753|46770.5|46750.5|46773|46753|46770.5|46750.5|0
1647858290000|2022-03-21 10:24:50|46768.9|46748.9|46763|46743|46768.9|46748.9|46763|46743|1
1647858300000|2022-03-21 10:25:00|46765.5|46745.5|46770.5|46750.5|46770.5|46750.5|46765.5|46745.5|3
1647858310000|2022-03-21 10:25:10|46775.5|46755.5|46775.5|46755.5|46775.5|46755.5|46775.5|46755.5|1
1647858340000|2022-03-21 10:25:40|46779.5|46759.5|46785.5|46765.5|46785.5|46765.5|46779.5|46759.5|1
1647858350000|2022-03-21 10:25:50|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|1
1647858360000|2022-03-21 10:26:00|46790.5|46770.5|46793|46773|46793|46773|46790.5|46770.5|0
1647858390000|2022-03-21 10:26:30|46788|46768|46788|46768|46788|46768|46788|46768|2
1647858400000|2022-03-21 10:26:40|46789.5|46769.5|46780.5|46760.5|46789.5|46769.5|46780.5|46760.5|5
1647858410000|2022-03-21 10:26:50|46783|46763|46774.5|46754.5|46783|46763|46774.5|46754.5|0
1647858470000|2022-03-21 10:27:50|46765.5|46745.5|46764.5|46744.5|46765.5|46745.5|46764.5|46744.5|1
1647858480000|2022-03-21 10:28:00|46763|46743|46763|46743|46763|46743|46758.9|46738.9|6
1647858490000|2022-03-21 10:28:10|46763.9|46743.9|46763|46743|46763.9|46743.9|46763|46743|0
1647858500000|2022-03-21 10:28:20|46764.5|46744.5|46768.9|46748.9|46768.9|46748.9|46763|46743|0
1647858510000|2022-03-21 10:28:30|46766.4|46746.4|46777|46757|46777|46757|46766.4|46746.4|2
1647858520000|2022-03-21 10:28:40|46778|46758|46776.4|46756.4|46778|46758|46776.4|46756.4|1
1647858530000|2022-03-21 10:28:50|46772.4|46752.4|46773|46753|46773|46753|46771.4|46751.4|6
1647858540000|2022-03-21 10:29:00|46773.9|46753.9|46768.9|46748.9|46776.4|46756.4|46768.9|46748.9|2
1647858560000|2022-03-21 10:29:20|46766.4|46746.4|46778|46758|46778|46758|46766.4|46746.4|5
1647858570000|2022-03-21 10:29:30|46779.5|46759.5|46778.9|46758.9|46779.5|46759.5|46778.9|46758.9|0
1647858580000|2022-03-21 10:29:40|46780.5|46760.5|46781.4|46761.4|46781.4|46761.4|46780.5|46760.5|0
1647858600000|2022-03-21 10:30:00|46779.9|46759.9|46768.9|46748.9|46779.9|46759.9|46768.9|46748.9|3
1647858610000|2022-03-21 10:30:10|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|2
1647858620000|2022-03-21 10:30:20|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|1
1647858630000|2022-03-21 10:30:30|46766.4|46746.4|46763.9|46743.9|46766.4|46746.4|46763|46743|6
1647858640000|2022-03-21 10:30:40|46762.4|46742.4|46756.4|46736.4|46762.4|46742.4|46756.4|46736.4|1
1647858650000|2022-03-21 10:30:50|||||||||2
1647858660000|2022-03-21 10:31:00|46755.5|46735.5|46756.4|46736.4|46756.4|46736.4|46755.5|46735.5|5
1647858670000|2022-03-21 10:31:10|46758.9|46738.9|46756.4|46736.4|46758.9|46738.9|46756.4|46736.4|2
1647858680000|2022-03-21 10:31:20|46758.9|46738.9|46758.9|46738.9|46758.9|46738.9|46758.9|46738.9|0
1647858690000|2022-03-21 10:31:30|46757.4|46737.4|46753.9|46733.9|46757.4|46737.4|46753.9|46733.9|3
1647858700000|2022-03-21 10:31:40|46756.4|46736.4|46753.9|46733.9|46756.4|46736.4|46753.9|46733.9|2
1647858710000|2022-03-21 10:31:50|46756.4|46736.4|46758.9|46738.9|46758.9|46738.9|46756.4|46736.4|1
1647858720000|2022-03-21 10:32:00|46760.5|46740.5|46761.4|46741.4|46761.4|46741.4|46758.9|46738.9|3
1647858740000|2022-03-21 10:32:20|46751.4|46731.4|46749.9|46729.9|46753.9|46733.9|46749.9|46729.9|8
1647858750000|2022-03-21 10:32:30|46748.4|46728.4|46748.4|46728.4|46748.4|46728.4|46748.4|46728.4|0
1647858760000|2022-03-21 10:32:40|46746.8|46726.8|46747.4|46727.4|46747.4|46727.4|46746.8|46726.8|3
1647858770000|2022-03-21 10:32:50|46748.9|46728.9|46748.9|46728.9|46748.9|46728.9|46748.9|46728.9|3
1647858780000|2022-03-21 10:33:00|||||||||1
1647858800000|2022-03-21 10:33:20|46751.4|46731.4|46752|46732|46752|46732|46750.5|46730.5|0
1647858810000|2022-03-21 10:33:30|46753|46733|46753|46733|46753|46733|46753|46733|0
1647858820000|2022-03-21 10:33:40|||||||||1
1647858830000|2022-03-21 10:33:50|||||||||1
1647858840000|2022-03-21 10:34:00|||||||||1
1647858850000|2022-03-21 10:34:10|46731.8|46711.8|46718.9|46698.9|46731.8|46711.8|46717.4|46697.4|9
1647858860000|2022-03-21 10:34:20|46719.9|46699.9|46723.9|46703.9|46723.9|46703.9|46719.9|46699.9|3
1647858870000|2022-03-21 10:34:30|46725.5|46705.5|46727|46707|46727|46707|46725.5|46705.5|0
1647858880000|2022-03-21 10:34:40|46729.5|46709.5|46730.5|46710.5|46730.5|46710.5|46729.5|46709.5|0
1647858900000|2022-03-21 10:35:00|46733.9|46713.9|46738|46718|46738|46718|46731.4|46711.4|3
1647858910000|2022-03-21 10:35:10|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|0
1647858920000|2022-03-21 10:35:20|46740.5|46720.5|46726.4|46706.4|46740.5|46720.5|46726.4|46706.4|7
1647858930000|2022-03-21 10:35:30|||||||||1
1647858960000|2022-03-21 10:36:00|46733.9|46713.9|46736.4|46716.4|46736.4|46716.4|46733.9|46713.9|3
1647858980000|2022-03-21 10:36:20|46723.8|46703.8|46712.3|46692.3|46723.8|46703.8|46712.3|46692.3|27
1647858990000|2022-03-21 10:36:30|46710.7|46690.7|46712.4|46692.4|46714.9|46694.9|46705.9|46685.9|10
1647859000000|2022-03-21 10:36:40|46713.9|46693.9|46717.4|46697.4|46718.4|46698.4|46713.9|46693.9|5
1647859010000|2022-03-21 10:36:50|||||||||1
1647859020000|2022-03-21 10:37:00|46715.9|46695.9|46713.4|46693.4|46715.9|46695.9|46712.4|46692.4|1
1647859030000|2022-03-21 10:37:10|46717.4|46697.4|46717.4|46697.4|46717.4|46697.4|46717.4|46697.4|1
1647859050000|2022-03-21 10:37:30|46718.4|46698.4|46719.9|46699.9|46719.9|46699.9|46718.4|46698.4|2
1647859060000|2022-03-21 10:37:40|46717.4|46697.4|46719.9|46699.9|46719.9|46699.9|46717.4|46697.4|1
1647859080000|2022-03-21 10:38:00|46721.4|46701.4|46722.4|46702.4|46723.9|46703.9|46721.4|46701.4|5
1647859120000|2022-03-21 10:38:40|46727.4|46707.4|46731.8|46711.8|46731.8|46711.8|46727.4|46707.4|11
1647859130000|2022-03-21 10:38:50|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|2
1647859140000|2022-03-21 10:39:00|46743.9|46723.9|46742.4|46722.4|46743.9|46723.9|46742.4|46722.4|0
1647859150000|2022-03-21 10:39:10|46740.9|46720.9|46742.4|46722.4|46742.4|46722.4|46740.9|46720.9|0
1647859160000|2022-03-21 10:39:20|46740.9|46720.9|46742.4|46722.4|46742.4|46722.4|46740.9|46720.9|0
1647859170000|2022-03-21 10:39:30|46740.9|46720.9|46742.4|46722.4|46742.4|46722.4|46740.9|46720.9|0
1647859240000|2022-03-21 10:40:40|46738.4|46718.4|46731.4|46711.4|46738.4|46718.4|46731.4|46711.4|3
1647859270000|2022-03-21 10:41:10|46733|46713|46734.5|46714.5|46734.5|46714.5|46733|46713|3
1647859290000|2022-03-21 10:41:30|46735.5|46715.5|46738|46718|46738|46718|46735.5|46715.5|0
1647859300000|2022-03-21 10:41:40|46735.5|46715.5|46731.4|46711.4|46735.5|46715.5|46731.4|46711.4|4
1647859310000|2022-03-21 10:41:50|46733|46713|46733|46713|46733|46713|46733|46713|0
1647859320000|2022-03-21 10:42:00|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|2
1647859340000|2022-03-21 10:42:20|46730.5|46710.5|46731.4|46711.4|46731.4|46711.4|46730.5|46710.5|2
1647859380000|2022-03-21 10:43:00|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|3
1647859400000|2022-03-21 10:43:20|46726.4|46706.4|46724.9|46704.9|46726.4|46706.4|46724.9|46704.9|1
1647859440000|2022-03-21 10:44:00|46722.4|46702.4|46723.9|46703.9|46723.9|46703.9|46722.4|46702.4|3
1647859450000|2022-03-21 10:44:10|46718.9|46698.9|46718.9|46698.9|46718.9|46698.9|46718.9|46698.9|2
1647859470000|2022-03-21 10:44:30|46717.4|46697.4|46715.9|46695.9|46717.4|46697.4|46715.9|46695.9|3
1647859480000|2022-03-21 10:44:40|46717.4|46697.4|46719.9|46699.9|46719.9|46699.9|46715.9|46695.9|5
1647859510000|2022-03-21 10:45:10|46722.4|46702.4|46724.9|46704.9|46724.9|46704.9|46722.4|46702.4|0
1647859520000|2022-03-21 10:45:20|46723.4|46703.4|46724.9|46704.9|46724.9|46704.9|46722.4|46702.4|0
1647859550000|2022-03-21 10:45:50|||||||||1
1647859570000|2022-03-21 10:46:10|46723.4|46703.4|46723.4|46703.4|46724.9|46704.9|46723.4|46703.4|0
1647859580000|2022-03-21 10:46:20|46723.9|46703.9|46723.9|46703.9|46724.9|46704.9|46722.4|46702.4|0
1647859590000|2022-03-21 10:46:30|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|46724.9|46704.9|1
1647859600000|2022-03-21 10:46:40|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|46722.4|46702.4|0
1647859610000|2022-03-21 10:46:50|46723.9|46703.9|46726.4|46706.4|46726.4|46706.4|46723.9|46703.9|2
1647859620000|2022-03-21 10:47:00|46719.3|46699.3|46722.4|46702.4|46722.4|46702.4|46719.3|46699.3|8
1647859650000|2022-03-21 10:47:30|46723.9|46703.9|46723.9|46703.9|46723.9|46703.9|46723.9|46703.9|0
1647859660000|2022-03-21 10:47:40|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|46726.4|46706.4|3
1647859700000|2022-03-21 10:48:20|||||||||1
1647859720000|2022-03-21 10:48:40|46728|46708|46728.9|46708.9|46732.4|46712.4|46728|46708|5
1647859730000|2022-03-21 10:48:50|46726.4|46706.4|46722.4|46702.4|46726.4|46706.4|46722.4|46702.4|3
1647859740000|2022-03-21 10:49:00|46721.4|46701.4|46718.9|46698.9|46721.4|46701.4|46718.9|46698.9|1
1647859750000|2022-03-21 10:49:10|||||||||2
1647859770000|2022-03-21 10:49:30|||||||||8
1647859780000|2022-03-21 10:49:40|||||||||3
1647859830000|2022-03-21 10:50:30|||||||||1
1647859860000|2022-03-21 10:51:00|||||||||2
1647859870000|2022-03-21 10:51:10|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|3
1647859880000|2022-03-21 10:51:20|46708.9|46688.9|46700.5|46680.5|46708.9|46688.9|46700.5|46680.5|28
1647859890000|2022-03-21 10:51:30|46698.9|46678.9|46700.5|46680.5|46700.5|46680.5|46698|46678|4
1647859900000|2022-03-21 10:51:40|46698|46678|46700.5|46680.5|46703|46683|46698|46678|3
1647859910000|2022-03-21 10:51:50|46699.5|46679.5|46700.5|46680.5|46700.5|46680.5|46699.5|46679.5|0
1647859920000|2022-03-21 10:52:00|46703|46683|46700.5|46680.5|46703|46683|46700.5|46680.5|2
1647859930000|2022-03-21 10:52:10|46702|46682|46700.5|46680.5|46702|46682|46698|46678|2
1647859950000|2022-03-21 10:52:30|46703|46683|46703|46683|46703|46683|46703|46683|0
1647859970000|2022-03-21 10:52:50|46705.5|46685.5|46703|46683|46705.5|46685.5|46703|46683|2
1647860000000|2022-03-21 10:53:20|46700.5|46680.5|46703|46683|46703|46683|46700.5|46680.5|2
1647860010000|2022-03-21 10:53:30|46704.5|46684.5|46703|46683|46706|46686|46703|46683|3
1647860030000|2022-03-21 10:53:50|||||||||4
1647860040000|2022-03-21 10:54:00|46709.5|46689.5|46716.4|46696.4|46716.4|46696.4|46709.5|46689.5|3
1647860050000|2022-03-21 10:54:10|46720.5|46700.5|46725.5|46705.5|46725.5|46705.5|46720.5|46700.5|1
1647860090000|2022-03-21 10:54:50|46728|46708|46728|46708|46728|46708|46728|46708|0
1647860100000|2022-03-21 10:55:00|46736.4|46716.4|46736.4|46716.4|46736.4|46716.4|46736.4|46716.4|2
1647860110000|2022-03-21 10:55:10|46738|46718|46738|46718|46738|46718|46738|46718|0
1647860120000|2022-03-21 10:55:20|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|0
1647860140000|2022-03-21 10:55:40|46739.9|46719.9|46743|46723|46743|46723|46739.9|46719.9|2
1647860150000|2022-03-21 10:55:50|||||||||2
1647860170000|2022-03-21 10:56:10|46753|46733|46754.5|46734.5|46754.5|46734.5|46753|46733|3
1647860180000|2022-03-21 10:56:20|46748|46728|46743|46723|46748|46728|46743|46723|1
1647860190000|2022-03-21 10:56:30|46740.5|46720.5|46737|46717|46740.5|46720.5|46737|46717|1
1647860200000|2022-03-21 10:56:40|46738|46718|46744.5|46724.5|46744.5|46724.5|46738|46718|0
1647860220000|2022-03-21 10:57:00|46745.5|46725.5|46745.5|46725.5|46745.5|46725.5|46745.5|46725.5|1
1647860230000|2022-03-21 10:57:10|46740.5|46720.5|46728|46708|46740.5|46720.5|46728|46708|5
1647860280000|2022-03-21 10:58:00|46725.5|46705.5|46725.5|46705.5|46725.5|46705.5|46725.5|46705.5|1
1647860290000|2022-03-21 10:58:10|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|0
1647860310000|2022-03-21 10:58:30|46723|46703|46723|46703|46725.5|46705.5|46723|46703|3
1647860330000|2022-03-21 10:58:50|46718|46698|46715.5|46695.5|46718|46698|46714.5|46694.5|3
1647860360000|2022-03-21 10:59:20|46717|46697|46715.5|46695.5|46717|46697|46715.5|46695.5|1
1647860370000|2022-03-21 10:59:30|46717|46697|46710.5|46690.5|46718|46698|46710.5|46690.5|2
1647860400000|2022-03-21 11:00:00|46708.9|46688.9|46708|46688|46710.5|46690.5|46707|46687|3
1647860410000|2022-03-21 11:00:10|46709.5|46689.5|46708|46688|46709.5|46689.5|46708|46688|2
1647860420000|2022-03-21 11:00:20|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|46710.5|46690.5|1
1647860430000|2022-03-21 11:00:30|46713|46693|46713|46693|46713|46693|46710.5|46690.5|6
1647860440000|2022-03-21 11:00:40|46712|46692|46704.5|46684.5|46712|46692|46704.5|46684.5|6
1647860450000|2022-03-21 11:00:50|46702|46682|46702|46682|46702|46682|46702|46682|1
1647860460000|2022-03-21 11:01:00|46703.5|46683.5|46704.5|46684.5|46704.5|46684.5|46703.5|46683.5|2
1647860490000|2022-03-21 11:01:30|46705.5|46685.5|46708.9|46688.9|46710.5|46690.5|46705.5|46685.5|6
1647860500000|2022-03-21 11:01:40|46708|46688|46707|46687|46708|46688|46705.5|46685.5|0
1647860510000|2022-03-21 11:01:50|46705.5|46685.5|46705.5|46685.5|46707|46687|46705.5|46685.5|0
1647860520000|2022-03-21 11:02:00|46708|46688|46710.5|46690.5|46710.5|46690.5|46708|46688|1
1647860530000|2022-03-21 11:02:10|46709.5|46689.5|46708|46688|46709.5|46689.5|46705.5|46685.5|2
1647860540000|2022-03-21 11:02:20|46706.4|46686.4|46710.5|46690.5|46710.5|46690.5|46705.5|46685.5|2
1647860550000|2022-03-21 11:02:30|46712|46692|46710.5|46690.5|46713|46693|46710.5|46690.5|2
1647860570000|2022-03-21 11:02:50|46708.9|46688.9|46705.5|46685.5|46708.9|46688.9|46705.5|46685.5|1
1647860580000|2022-03-21 11:03:00|||||||||1
1647860590000|2022-03-21 11:03:10|46703|46683|46703|46683|46703|46683|46703|46683|1
1647860600000|2022-03-21 11:03:20|||||||||1
1647860610000|2022-03-21 11:03:30|46705.5|46685.5|46708|46688|46708|46688|46705.5|46685.5|3
1647860620000|2022-03-21 11:03:40|46709.5|46689.5|46710.5|46690.5|46710.5|46690.5|46708|46688|0
1647860630000|2022-03-21 11:03:50|46712|46692|46710.5|46690.5|46712|46692|46710.5|46690.5|1
1647860640000|2022-03-21 11:04:00|46712|46692|46713|46693|46714.5|46694.5|46711.4|46691.4|1
1647860650000|2022-03-21 11:04:10|46716|46696|46715.5|46695.5|46716|46696|46714.5|46694.5|1
1647860700000|2022-03-21 11:05:00|46717|46697|46719.5|46699.5|46719.5|46699.5|46717|46697|3
1647860710000|2022-03-21 11:05:10|46721|46701|46721|46701|46721|46701|46721|46701|0
1647860730000|2022-03-21 11:05:30|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|46724.5|46704.5|1
1647860740000|2022-03-21 11:05:40|46713|46693|46718|46698|46718|46698|46713|46693|9
1647860750000|2022-03-21 11:05:50|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|46720.5|46700.5|0
1647860760000|2022-03-21 11:06:00|46723|46703|46715.5|46695.5|46733|46713|46715.5|46695.5|2
1647860770000|2022-03-21 11:06:10|||||||||2
1647860780000|2022-03-21 11:06:20|46716.4|46696.4|46718|46698|46718|46698|46715.5|46695.5|0
1647860790000|2022-03-21 11:06:30|46717|46697|46718|46698|46718|46698|46717|46697|0
1647860800000|2022-03-21 11:06:40|46716.4|46696.4|46715.5|46695.5|46716.4|46696.4|46715.5|46695.5|0
1647860810000|2022-03-21 11:06:50|||||||||1
1647860830000|2022-03-21 11:07:10|46716.4|46696.4|46728|46708|46728|46708|46716.4|46696.4|2
1647860840000|2022-03-21 11:07:20|46724.5|46704.5|46720.5|46700.5|46724.5|46704.5|46720.5|46700.5|5
1647860880000|2022-03-21 11:08:00|46718.9|46698.9|46718|46698|46718.9|46698.9|46718|46698|3
1647860950000|2022-03-21 11:09:10|||||||||1
1647860960000|2022-03-21 11:09:20|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|46715.5|46695.5|1
1647860970000|2022-03-21 11:09:30|46716.4|46696.4|46708.4|46688.4|46716.4|46696.4|46708.4|46688.4|41
1647860980000|2022-03-21 11:09:40|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|0
1647860990000|2022-03-21 11:09:50|||||||||6
1647861000000|2022-03-21 11:10:00|46705.9|46685.9|46707.4|46687.4|46707.4|46687.4|46705.9|46685.9|5
1647861010000|2022-03-21 11:10:10|46708.9|46688.9|46712.4|46692.4|46712.4|46692.4|46708.9|46688.9|1
1647861020000|2022-03-21 11:10:20|46710.9|46690.9|46710.9|46690.9|46710.9|46690.9|46710.9|46690.9|0
1647861030000|2022-03-21 11:10:30|46709.9|46689.9|46709.9|46689.9|46712.4|46692.4|46709.9|46689.9|2
1647861040000|2022-03-21 11:10:40|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|46707.4|46687.4|3
1647861050000|2022-03-21 11:10:50|46704.9|46684.9|46707.4|46687.4|46707.4|46687.4|46704.9|46684.9|1
1647861060000|2022-03-21 11:11:00|46708.4|46688.4|46707.4|46687.4|46708.4|46688.4|46704.9|46684.9|1
1647861070000|2022-03-21 11:11:10|46708.4|46688.4|46712.4|46692.4|46712.4|46692.4|46708.4|46688.4|2
1647861090000|2022-03-21 11:11:30|||||||||1
1647861100000|2022-03-21 11:11:40|||||||||1
1647861110000|2022-03-21 11:11:50|46713.9|46693.9|46717.4|46697.4|46717.4|46697.4|46713.9|46693.9|5
1647861120000|2022-03-21 11:12:00|46729.9|46709.9|46734.9|46714.9|46734.9|46714.9|46729.9|46709.9|3
1647861130000|2022-03-21 11:12:10|46736.4|46716.4|46737.4|46717.4|46738.9|46718.9|46736.4|46716.4|0
1647861140000|2022-03-21 11:12:20|46738.9|46718.9|46739.9|46719.9|46739.9|46719.9|46737.4|46717.4|0
1647861150000|2022-03-21 11:12:30|46741.4|46721.4|46737.4|46717.4|46741.4|46721.4|46737.4|46717.4|1
1647861160000|2022-03-21 11:12:40|||||||||2
1647861170000|2022-03-21 11:12:50|46738.9|46718.9|46743.9|46723.9|46743.9|46723.9|46738.9|46718.9|0
1647861180000|2022-03-21 11:13:00|46742.4|46722.4|46742.4|46722.4|46742.4|46722.4|46739.9|46719.9|2
1647861200000|2022-03-21 11:13:20|46746.4|46726.4|46749.9|46729.9|46749.9|46729.9|46746.4|46726.4|2
1647861210000|2022-03-21 11:13:30|46748.4|46728.4|46749.9|46729.9|46749.9|46729.9|46747.4|46727.4|1
1647861220000|2022-03-21 11:13:40|46752.4|46732.4|46749.9|46729.9|46757.4|46737.4|46749.9|46729.9|4
1647861230000|2022-03-21 11:13:50|46752.4|46732.4|46752.4|46732.4|46752.4|46732.4|46752.4|46732.4|0
1647861250000|2022-03-21 11:14:10|||||||||1
1647861260000|2022-03-21 11:14:20|||||||||1
1647861270000|2022-03-21 11:14:30|46750.9|46730.9|46734.9|46714.9|46750.9|46730.9|46729.9|46709.9|19
1647861280000|2022-03-21 11:14:40|46737.4|46717.4|46742.4|46722.4|46742.4|46722.4|46737.4|46717.4|2
1647861290000|2022-03-21 11:14:50|46743.9|46723.9|46744.9|46724.9|46744.9|46724.9|46742.4|46722.4|3
1647861300000|2022-03-21 11:15:00|46743.4|46723.4|46754.9|46734.9|46754.9|46734.9|46742.4|46722.4|4
1647861320000|2022-03-21 11:15:20|46755.9|46735.9|46759.9|46739.9|46759.9|46739.9|46755.9|46735.9|1
1647861330000|2022-03-21 11:15:30|46762.4|46742.4|46764.9|46744.9|46764.9|46744.9|46762.4|46742.4|0
1647861340000|2022-03-21 11:15:40|46762.4|46742.4|46759.9|46739.9|46762.4|46742.4|46759.9|46739.9|2
1647861360000|2022-03-21 11:16:00|46756.8|46736.8|46744.9|46724.9|46756.8|46736.8|46744.9|46724.9|8
1647861390000|2022-03-21 11:16:30|46747.4|46727.4|46747.4|46727.4|46747.4|46727.4|46747.4|46727.4|2
1647861400000|2022-03-21 11:16:40|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|46747.4|46727.4|0
1647861410000|2022-03-21 11:16:50|46751.4|46731.4|46774.9|46754.9|46774.9|46754.9|46751.4|46731.4|5
1647861420000|2022-03-21 11:17:00|46772.4|46752.4|46772.4|46752.4|46772.4|46752.4|46772.4|46752.4|2
1647861430000|2022-03-21 11:17:10|46777.4|46757.4|46774.9|46754.9|46777.4|46757.4|46774.9|46754.9|3
1647861440000|2022-03-21 11:17:20|46777.4|46757.4|46783.9|46763.9|46783.9|46763.9|46777.4|46757.4|4
1647861450000|2022-03-21 11:17:30|46784.9|46764.9|46782.4|46762.4|46784.9|46764.9|46782.4|46762.4|9
1647861460000|2022-03-21 11:17:40|46779.9|46759.9|46777.4|46757.4|46779.9|46759.9|46777.4|46757.4|5
1647861470000|2022-03-21 11:17:50|46774.9|46754.9|46773.4|46753.4|46774.9|46754.9|46773.4|46753.4|0
1647861480000|2022-03-21 11:18:00|46770.9|46750.9|46764.9|46744.9|46772.4|46752.4|46764.9|46744.9|1
1647861500000|2022-03-21 11:18:20|46759.9|46739.9|46758.4|46738.4|46759.9|46739.9|46758.4|46738.4|0
1647861510000|2022-03-21 11:18:30|46759.9|46739.9|46755.9|46735.9|46759.9|46739.9|46755.9|46735.9|1
1647861520000|2022-03-21 11:18:40|46753.4|46733.4|46753.4|46733.4|46753.4|46733.4|46753.4|46733.4|0
1647861530000|2022-03-21 11:18:50|46754.9|46734.9|46755.9|46735.9|46755.9|46735.9|46754.9|46734.9|0
1647861540000|2022-03-21 11:19:00|46753.4|46733.4|46743.4|46723.4|46753.4|46733.4|46743.4|46723.4|2
1647861550000|2022-03-21 11:19:10|46742.4|46722.4|46749.9|46729.9|46749.9|46729.9|46742.4|46722.4|1
1647861560000|2022-03-21 11:19:20|46757.4|46737.4|46759.9|46739.9|46759.9|46739.9|46754.9|46734.9|0
1647861590000|2022-03-21 11:19:50|46762.4|46742.4|46759.9|46739.9|46762.4|46742.4|46759.9|46739.9|4
1647861610000|2022-03-21 11:20:10|46757.4|46737.4|46752.4|46732.4|46757.4|46737.4|46752.4|46732.4|2
1647861640000|2022-03-21 11:20:40|46753.9|46733.9|46754.9|46734.9|46754.9|46734.9|46753.9|46733.9|4
1647861650000|2022-03-21 11:20:50|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|46757.4|46737.4|0
1647861660000|2022-03-21 11:21:00|46755.9|46735.9|46755.9|46735.9|46755.9|46735.9|46755.9|46735.9|1
1647861670000|2022-03-21 11:21:10|46757.4|46737.4|46759.9|46739.9|46759.9|46739.9|46757.4|46737.4|0
1647861680000|2022-03-21 11:21:20|46757.4|46737.4|46759.9|46739.9|46759.9|46739.9|46757.4|46737.4|0
1647861690000|2022-03-21 11:21:30|46757.4|46737.4|46759.9|46739.9|46759.9|46739.9|46757.4|46737.4|0
1647861710000|2022-03-21 11:21:50|46757.4|46737.4|46757.4|46737.4|46759.9|46739.9|46757.4|46737.4|2
1647861720000|2022-03-21 11:22:00|46754.9|46734.9|46752.4|46732.4|46754.9|46734.9|46752.4|46732.4|1
1647861730000|2022-03-21 11:22:10|46753.9|46733.9|46752.4|46732.4|46754.9|46734.9|46752.4|46732.4|0
1647861740000|2022-03-21 11:22:20|46753.9|46733.9|46757.4|46737.4|46757.4|46737.4|46753.9|46733.9|0
1647861760000|2022-03-21 11:22:40|46759.9|46739.9|46759.9|46739.9|46759.9|46739.9|46757.4|46737.4|2
1647861770000|2022-03-21 11:22:50|46758.4|46738.4|46757.4|46737.4|46759.9|46739.9|46757.4|46737.4|0
1647861780000|2022-03-21 11:23:00|46758.9|46738.9|46762.4|46742.4|46762.4|46742.4|46758.4|46738.4|2
1647861790000|2022-03-21 11:23:10|46764.9|46744.9|46758.9|46738.9|46767.4|46747.4|46758.9|46738.9|3
1647861800000|2022-03-21 11:23:20|46759.9|46739.9|46759.9|46739.9|46759.9|46739.9|46759.9|46739.9|2
1647861810000|2022-03-21 11:23:30|46762.4|46742.4|46754.9|46734.9|46762.4|46742.4|46754.9|46734.9|4
1647861830000|2022-03-21 11:23:50|46753.4|46733.4|46749.9|46729.9|46753.4|46733.4|46749.9|46729.9|0
1647861840000|2022-03-21 11:24:00|46747.4|46727.4|46747.4|46727.4|46749.9|46729.9|46747.4|46727.4|0
1647861850000|2022-03-21 11:24:10|46748.9|46728.9|46752.4|46732.4|46752.4|46732.4|46748.9|46728.9|0
1647861860000|2022-03-21 11:24:20|46753.9|46733.9|46754.9|46734.9|46754.9|46734.9|46753.9|46733.9|0
1647861870000|2022-03-21 11:24:30|46753.4|46733.4|46754.9|46734.9|46754.9|46734.9|46752.4|46732.4|0
1647861900000|2022-03-21 11:25:00|46756.4|46736.4|46752.4|46732.4|46757.4|46737.4|46752.4|46732.4|0
1647861930000|2022-03-21 11:25:30|46754.9|46734.9|46752.4|46732.4|46754.9|46734.9|46752.4|46732.4|1
1647861960000|2022-03-21 11:26:00|46750.9|46730.9|46752.4|46732.4|46752.4|46732.4|46750.9|46730.9|2
1647861990000|2022-03-21 11:26:30|46754.9|46734.9|46762.4|46742.4|46762.4|46742.4|46754.9|46734.9|2
1647862010000|2022-03-21 11:26:50|46763.9|46743.9|46762.4|46742.4|46763.9|46743.9|46762.4|46742.4|0
1647862020000|2022-03-21 11:27:00|46761.4|46741.4|46762.4|46742.4|46762.4|46742.4|46761.4|46741.4|2
1647862030000|2022-03-21 11:27:10|46759.9|46739.9|46757.4|46737.4|46759.9|46739.9|46757.4|46737.4|4
1647862050000|2022-03-21 11:27:30|46755.9|46735.9|46752.4|46732.4|46755.9|46735.9|46748.4|46728.4|4
1647862060000|2022-03-21 11:27:40|46749.9|46729.9|46752.4|46732.4|46752.4|46732.4|46749.9|46729.9|2
1647862070000|2022-03-21 11:27:50|46754.9|46734.9|46754.9|46734.9|46754.9|46734.9|46752.4|46732.4|1
1647862100000|2022-03-21 11:28:20|46753.4|46733.4|46752.4|46732.4|46753.4|46733.4|46752.4|46732.4|1
1647862140000|2022-03-21 11:29:00|46749.9|46729.9|46749.9|46729.9|46752.4|46732.4|46749.9|46729.9|1
1647862150000|2022-03-21 11:29:10|46748.4|46728.4|46747.4|46727.4|46748.4|46728.4|46747.4|46727.4|1
1647862160000|2022-03-21 11:29:20|||||||||1
1647862170000|2022-03-21 11:29:30|46744.9|46724.9|46747.4|46727.4|46747.4|46727.4|46744.9|46724.9|1
1647862190000|2022-03-21 11:29:50|46744.9|46724.9|46737.4|46717.4|46744.9|46724.9|46735.9|46715.9|7
1647862200000|2022-03-21 11:30:00|46736.4|46716.4|46732.4|46712.4|46736.4|46716.4|46732.4|46712.4|2
1647862210000|2022-03-21 11:30:10|46724.3|46704.3|46724.3|46704.3|46724.3|46704.3|46724.3|46704.3|1
1647862220000|2022-03-21 11:30:20|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|6
1647862230000|2022-03-21 11:30:30|46735.9|46715.9|46735.9|46715.9|46735.9|46715.9|46734.9|46714.9|1
1647862240000|2022-03-21 11:30:40|46737.4|46717.4|46739.9|46719.9|46739.9|46719.9|46737.4|46717.4|0
1647862260000|2022-03-21 11:31:00|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|46738.9|46718.9|3
1647862270000|2022-03-21 11:31:10|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|2
1647862300000|2022-03-21 11:31:40|46730.9|46710.9|46737.4|46717.4|46739.9|46719.9|46730.9|46710.9|10
1647862310000|2022-03-21 11:31:50|46738.9|46718.9|46741.4|46721.4|46741.4|46721.4|46738.9|46718.9|2
1647862320000|2022-03-21 11:32:00|46742.4|46722.4|46753.9|46733.9|46753.9|46733.9|46742.4|46722.4|1
1647862330000|2022-03-21 11:32:10|46754.9|46734.9|46758.9|46738.9|46760.4|46740.4|46754.9|46734.9|0
1647862340000|2022-03-21 11:32:20|46760.4|46740.4|46758.9|46738.9|46760.4|46740.4|46758.9|46738.9|1
1647862360000|2022-03-21 11:32:40|46754.9|46734.9|46752.4|46732.4|46754.9|46734.9|46749.9|46729.9|6
1647862370000|2022-03-21 11:32:50|||||||||1
1647862380000|2022-03-21 11:33:00|46747.4|46727.4|46745.9|46725.9|46747.4|46727.4|46745.9|46725.9|1
1647862410000|2022-03-21 11:33:30|46747.4|46727.4|46747.4|46727.4|46747.4|46727.4|46747.4|46727.4|6
1647862430000|2022-03-21 11:33:50|46744.9|46724.9|46744.9|46724.9|46744.9|46724.9|46744.9|46724.9|3
1647862440000|2022-03-21 11:34:00|46745.9|46725.9|46754.9|46734.9|46754.9|46734.9|46745.9|46725.9|3
1647862450000|2022-03-21 11:34:10|46757.4|46737.4|46758.9|46738.9|46760.4|46740.4|46757.4|46737.4|0
1647862460000|2022-03-21 11:34:20|46760.4|46740.4|46762.9|46742.9|46762.9|46742.9|46760.4|46740.4|0
1647862470000|2022-03-21 11:34:30|46761.4|46741.4|46762.9|46742.9|46762.9|46742.9|46761.4|46741.4|1
1647862480000|2022-03-21 11:34:40|46761.4|46741.4|46761.4|46741.4|46761.4|46741.4|46761.4|46741.4|0
1647862500000|2022-03-21 11:35:00|46762.4|46742.4|46759.9|46739.9|46762.4|46742.4|46759.9|46739.9|2
1647862510000|2022-03-21 11:35:10|46761.4|46741.4|46759.9|46739.9|46761.4|46741.4|46759.9|46739.9|1
1647862520000|2022-03-21 11:35:20|46761.4|46741.4|46762.4|46742.4|46762.4|46742.4|46761.4|46741.4|2
1647862560000|2022-03-21 11:36:00|46763.9|46743.9|46762.4|46742.4|46763.9|46743.9|46760.9|46740.9|1
1647862590000|2022-03-21 11:36:30|||||||||2
1647862600000|2022-03-21 11:36:40|46759.9|46739.9|46759.9|46739.9|46759.9|46739.9|46759.9|46739.9|3
1647862610000|2022-03-21 11:36:50|46758.4|46738.4|46752.4|46732.4|46758.4|46738.4|46752.4|46732.4|2
1647862620000|2022-03-21 11:37:00|46749.9|46729.9|46747.4|46727.4|46749.9|46729.9|46747.4|46727.4|6
1647862630000|2022-03-21 11:37:10|46744.9|46724.9|46747.4|46727.4|46747.4|46727.4|46744.9|46724.9|1
1647862650000|2022-03-21 11:37:30|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|46749.9|46729.9|6
1647862660000|2022-03-21 11:37:40|46744.9|46724.9|46742.4|46722.4|46744.9|46724.9|46742.4|46722.4|10
1647862670000|2022-03-21 11:37:50|46744.9|46724.9|46742.4|46722.4|46744.9|46724.9|46742.4|46722.4|2
1647862680000|2022-03-21 11:38:00|46740.9|46720.9|46739.9|46719.9|46740.9|46720.9|46737.4|46717.4|4
1647862690000|2022-03-21 11:38:10|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|0
1647862700000|2022-03-21 11:38:20|46738.9|46718.9|46739.9|46719.9|46739.9|46719.9|46737.4|46717.4|0
1647862710000|2022-03-21 11:38:30|46742.4|46722.4|46739.9|46719.9|46742.4|46722.4|46739.9|46719.9|0
1647862720000|2022-03-21 11:38:40|46738.4|46718.4|46737.4|46717.4|46738.4|46718.4|46737.4|46717.4|0
1647862730000|2022-03-21 11:38:50|46736.4|46716.4|46734.9|46714.9|46737.4|46717.4|46734.9|46714.9|0
1647862750000|2022-03-21 11:39:10|46735.9|46715.9|46743.4|46723.4|46748.4|46728.4|46735.9|46715.9|10
1647862760000|2022-03-21 11:39:20|46744.3|46724.3|46741.8|46721.8|46744.3|46724.3|46741.8|46721.8|0
1647862770000|2022-03-21 11:39:30|46739.3|46719.3|46738.4|46718.4|46739.3|46719.3|46736.8|46716.8|3
1647862780000|2022-03-21 11:39:40|46736.8|46716.8|46736.8|46716.8|46739.3|46719.3|46736.8|46716.8|1
1647862790000|2022-03-21 11:39:50|46735.3|46715.3|46734.3|46714.3|46735.3|46715.3|46734.3|46714.3|0
1647862800000|2022-03-21 11:40:00|46735.3|46715.3|46736.8|46716.8|46736.8|46716.8|46735.3|46715.3|3
1647862810000|2022-03-21 11:40:10|46739.3|46719.3|46739.3|46719.3|46739.3|46719.3|46739.3|46719.3|0
1647862830000|2022-03-21 11:40:30|46741.8|46721.8|46746.8|46726.8|46746.8|46726.8|46741.8|46721.8|1
1647862840000|2022-03-21 11:40:40|46748.4|46728.4|46741.8|46721.8|46748.4|46728.4|46741.8|46721.8|2
1647862860000|2022-03-21 11:41:00|46740.9|46720.9|46739.3|46719.3|46741.8|46721.8|46736.8|46716.8|2
1647862870000|2022-03-21 11:41:10|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|0
1647862880000|2022-03-21 11:41:20|46745.9|46725.9|46746.8|46726.8|46746.8|46726.8|46745.9|46725.9|3
1647862890000|2022-03-21 11:41:30|46748.4|46728.4|46754.3|46734.3|46754.3|46734.3|46748.4|46728.4|2
1647862900000|2022-03-21 11:41:40|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|6
1647862910000|2022-03-21 11:41:50|46750.3|46730.3|46746.8|46726.8|46751.8|46731.8|46746.8|46726.8|1
1647862920000|2022-03-21 11:42:00|46749.3|46729.3|46749.3|46729.3|46749.3|46729.3|46749.3|46729.3|4
1647862930000|2022-03-21 11:42:10|46752.4|46732.4|46749.3|46729.3|46753.4|46733.4|46749.3|46729.3|2
1647862950000|2022-03-21 11:42:30|46751.8|46731.8|46749.3|46729.3|46751.8|46731.8|46749.3|46729.3|1
1647862980000|2022-03-21 11:43:00|46751.8|46731.8|46750.9|46730.9|46751.8|46731.8|46750.3|46730.3|0
1647862990000|2022-03-21 11:43:10|46751.8|46731.8|46749.3|46729.3|46751.8|46731.8|46749.3|46729.3|1
1647863010000|2022-03-21 11:43:30|46751.8|46731.8|46755.9|46735.9|46755.9|46735.9|46751.8|46731.8|9
1647863040000|2022-03-21 11:44:00|46753.4|46733.4|46754.9|46734.9|46754.9|46734.9|46753.4|46733.4|2
1647863050000|2022-03-21 11:44:10|46755.9|46735.9|46751.8|46731.8|46755.9|46735.9|46750.9|46730.9|2
1647863060000|2022-03-21 11:44:20|46754.3|46734.3|46754.3|46734.3|46754.3|46734.3|46754.3|46734.3|2
1647863070000|2022-03-21 11:44:30|||||||||1
1647863080000|2022-03-21 11:44:40|46751.8|46731.8|46750.3|46730.3|46751.8|46731.8|46750.3|46730.3|4
1647863090000|2022-03-21 11:44:50|46751.8|46731.8|46749.3|46729.3|46751.8|46731.8|46749.3|46729.3|1
1647863100000|2022-03-21 11:45:00|46750.9|46730.9|46749.3|46729.3|46751.8|46731.8|46749.3|46729.3|1
1647863120000|2022-03-21 11:45:20|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|46751.8|46731.8|2
1647863150000|2022-03-21 11:45:50|46753.4|46733.4|46754.3|46734.3|46754.3|46734.3|46753.4|46733.4|5
1647863160000|2022-03-21 11:46:00|46751.8|46731.8|46744.3|46724.3|46751.8|46731.8|46744.3|46724.3|7
1647863170000|2022-03-21 11:46:10|||||||||1
1647863200000|2022-03-21 11:46:40|46740.9|46720.9|46739.3|46719.3|46740.9|46720.9|46739.3|46719.3|3
1647863210000|2022-03-21 11:46:50|46737.8|46717.8|46736.8|46716.8|46737.8|46717.8|46736.8|46716.8|0
1647863220000|2022-03-21 11:47:00|46739.3|46719.3|46739.3|46719.3|46739.3|46719.3|46736.8|46716.8|2
1647863270000|2022-03-21 11:47:50|46738.3|46718.3|46736.8|46716.8|46738.3|46718.3|46736.8|46716.8|1
1647863300000|2022-03-21 11:48:20|46735.3|46715.3|46734.3|46714.3|46735.3|46715.3|46734.3|46714.3|0
1647863310000|2022-03-21 11:48:30|||||||||1
1647863320000|2022-03-21 11:48:40|||||||||2
1647863330000|2022-03-21 11:48:50|||||||||3
1647863340000|2022-03-21 11:49:00|46732.8|46712.8|46714.3|46694.3|46732.8|46712.8|46710.3|46690.3|14
1647863350000|2022-03-21 11:49:10|46716.8|46696.8|46711.8|46691.8|46716.8|46696.8|46711.8|46691.8|2
1647863360000|2022-03-21 11:49:20|46713.3|46693.3|46713.3|46693.3|46714.3|46694.3|46712.8|46692.8|0
1647863370000|2022-03-21 11:49:30|46714.3|46694.3|46713.3|46693.3|46714.3|46694.3|46711.8|46691.8|0
1647863380000|2022-03-21 11:49:40|46712.8|46692.8|46714.3|46694.3|46716.8|46696.8|46711.8|46691.8|5
1647863390000|2022-03-21 11:49:50|46711.8|46691.8|46686.8|46666.8|46711.8|46691.8|46685.3|46665.3|13
1647863400000|2022-03-21 11:50:00|46685.3|46665.3|46670.3|46650.3|46685.3|46665.3|46669.3|46649.3|13
1647863410000|2022-03-21 11:50:10|46671.8|46651.8|46669.3|46649.3|46672.8|46652.8|46669.3|46649.3|2
1647863420000|2022-03-21 11:50:20|||||||||1
1647863430000|2022-03-21 11:50:30|46667.8|46647.8|46667.8|46647.8|46667.8|46647.8|46667.8|46647.8|4
1647863440000|2022-03-21 11:50:40|46666.8|46646.8|46669.3|46649.3|46669.3|46649.3|46666.8|46646.8|2
1647863450000|2022-03-21 11:50:50|46670.8|46650.8|46669.3|46649.3|46670.8|46650.8|46669.3|46649.3|1
1647863460000|2022-03-21 11:51:00|46670.8|46650.8|46669.3|46649.3|46670.8|46650.8|46669.3|46649.3|1
1647863500000|2022-03-21 11:51:40|46666.8|46646.8|46654.3|46634.3|46666.8|46646.8|46651.8|46631.8|13
1647863510000|2022-03-21 11:51:50|46651.8|46631.8|46649.3|46629.3|46651.8|46631.8|46649.3|46629.3|8
1647863520000|2022-03-21 11:52:00|46651.8|46631.8|46669.3|46649.3|46669.3|46649.3|46650.3|46630.3|14
1647863530000|2022-03-21 11:52:10|46673.3|46653.3|46675.8|46655.8|46675.8|46655.8|46673.3|46653.3|7
1647863540000|2022-03-21 11:52:20|||||||||1
1647863550000|2022-03-21 11:52:30|46671.8|46651.8|46671.8|46651.8|46671.8|46651.8|46671.8|46651.8|3
1647863560000|2022-03-21 11:52:40|46674.3|46654.3|46689.3|46669.3|46689.3|46669.3|46674.3|46654.3|8
1647863570000|2022-03-21 11:52:50|46690.3|46670.3|46689.3|46669.3|46690.3|46670.3|46687.8|46667.8|2
1647863580000|2022-03-21 11:53:00|46686.8|46666.8|46684.3|46664.3|46689.3|46669.3|46684.3|46664.3|0
1647863600000|2022-03-21 11:53:20|46693.3|46673.3|46694.9|46674.9|46694.9|46674.9|46693.3|46673.3|3
1647863610000|2022-03-21 11:53:30|46695.8|46675.8|46701.8|46681.8|46701.8|46681.8|46695.8|46675.8|3
1647863620000|2022-03-21 11:53:40|46704.3|46684.3|46704.3|46684.3|46704.3|46684.3|46704.3|46684.3|0
1647863640000|2022-03-21 11:54:00|46706.8|46686.8|46709.3|46689.3|46709.3|46689.3|46706.8|46686.8|3
1647863660000|2022-03-21 11:54:20|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|46687.8|46667.8|6
1647863690000|2022-03-21 11:54:50|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|5
1647863710000|2022-03-21 11:55:10|46678.3|46658.3|46683.3|46663.3|46683.3|46663.3|46678.3|46658.3|14
1647863720000|2022-03-21 11:55:20|46684.3|46664.3|46679.3|46659.3|46684.3|46664.3|46679.3|46659.3|1
1647863730000|2022-03-21 11:55:30|46677.8|46657.8|46675.3|46655.3|46677.8|46657.8|46672.2|46652.2|14
1647863760000|2022-03-21 11:56:00|46680.8|46660.8|46680.8|46660.8|46680.8|46660.8|46680.8|46660.8|4
1647863770000|2022-03-21 11:56:10|46679.3|46659.3|46679.3|46659.3|46679.3|46659.3|46676.8|46656.8|1
1647863780000|2022-03-21 11:56:20|46684.3|46664.3|46689.3|46669.3|46691.8|46671.8|46684.3|46664.3|5
1647863790000|2022-03-21 11:56:30|46691.8|46671.8|46689.3|46669.3|46691.8|46671.8|46689.3|46669.3|0
1647863800000|2022-03-21 11:56:40|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|46691.8|46671.8|0
1647863830000|2022-03-21 11:57:10|46691.3|46671.3|46691.3|46671.3|46691.3|46671.3|46691.3|46671.3|9
1647863840000|2022-03-21 11:57:20|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|46690.3|46670.3|1
1647863850000|2022-03-21 11:57:30|46692.8|46672.8|46692.8|46672.8|46692.8|46672.8|46692.8|46672.8|0
1647863870000|2022-03-21 11:57:50|46689.3|46669.3|46691.8|46671.8|46691.8|46671.8|46689.3|46669.3|3
1647863880000|2022-03-21 11:58:00|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|1
1647863890000|2022-03-21 11:58:10|46690.8|46670.8|46679.3|46659.3|46694.3|46674.3|46679.3|46659.3|6
1647863900000|2022-03-21 11:58:20|46686.8|46666.8|46689.3|46669.3|46689.3|46669.3|46684.3|46664.3|4
1647863910000|2022-03-21 11:58:30|46686.8|46666.8|46686.8|46666.8|46687.8|46667.8|46686.8|46666.8|2
1647863920000|2022-03-21 11:58:40|46684.3|46664.3|46686.8|46666.8|46689.3|46669.3|46684.3|46664.3|3
1647863930000|2022-03-21 11:58:50|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|46684.3|46664.3|0
1647863940000|2022-03-21 11:59:00|46685.3|46665.3|46689.3|46669.3|46689.3|46669.3|46685.3|46665.3|6
1647863950000|2022-03-21 11:59:10|46688.3|46668.3|46688.3|46668.3|46688.3|46668.3|46688.3|46668.3|2
1647863960000|2022-03-21 11:59:20|46689.3|46669.3|46686.8|46666.8|46689.3|46669.3|46686.8|46666.8|4
1647863970000|2022-03-21 11:59:30|46684.3|46664.3|46684.3|46664.3|46688.3|46668.3|46684.3|46664.3|28
1647863980000|2022-03-21 11:59:40|46687.8|46667.8|46689.3|46669.3|46689.3|46669.3|46684.3|46664.3|10
1647863990000|2022-03-21 11:59:50|46685.3|46665.3|46669.3|46649.3|46685.3|46665.3|46664.3|46644.3|20
1647864000000|2022-03-21 12:00:00|46670.8|46650.8|46679.3|46659.3|46679.3|46659.3|46670.8|46650.8|42
1647864010000|2022-03-21 12:00:10|46671.8|46651.8|46676.8|46656.8|46678.3|46658.3|46669.3|46649.3|9
1647864020000|2022-03-21 12:00:20|46678.3|46658.3|46685.3|46665.3|46685.3|46665.3|46678.3|46658.3|5
1647864030000|2022-03-21 12:00:30|46686.8|46666.8|46691.8|46671.8|46691.8|46671.8|46686.8|46666.8|5
1647864040000|2022-03-21 12:00:40|46690.3|46670.3|46679.3|46659.3|46690.3|46670.3|46679.3|46659.3|4
1647864060000|2022-03-21 12:01:00|46675.3|46655.3|46684.3|46664.3|46685.8|46665.8|46674.3|46654.3|15
1647864070000|2022-03-21 12:01:10|46685.8|46665.8|46686.8|46666.8|46686.8|46666.8|46684.3|46664.3|2
1647864080000|2022-03-21 12:01:20|46688.3|46668.3|46689.3|46669.3|46689.3|46669.3|46688.3|46668.3|5
1647864090000|2022-03-21 12:01:30|||||||||1
1647864100000|2022-03-21 12:01:40|46690.8|46670.8|46689.3|46669.3|46690.8|46670.8|46689.3|46669.3|3
1647864110000|2022-03-21 12:01:50|46690.8|46670.8|46690.3|46670.3|46694.3|46674.3|46690.3|46670.3|2
1647864120000|2022-03-21 12:02:00|46689.3|46669.3|46683.3|46663.3|46689.3|46669.3|46683.3|46663.3|3
1647864140000|2022-03-21 12:02:20|46684.3|46664.3|46685.3|46665.3|46685.3|46665.3|46684.3|46664.3|6
1647864160000|2022-03-21 12:02:40|46684.3|46664.3|46684.3|46664.3|46685.8|46665.8|46684.3|46664.3|0
1647864170000|2022-03-21 12:02:50|||||||||6
1647864180000|2022-03-21 12:03:00|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|46689.3|46669.3|4
1647864190000|2022-03-21 12:03:10|46690.8|46670.8|46691.8|46671.8|46694.3|46674.3|46689.3|46669.3|3
1647864200000|2022-03-21 12:03:20|46694.3|46674.3|46686.8|46666.8|46694.3|46674.3|46686.8|46666.8|5
1647864210000|2022-03-21 12:03:30|46685.3|46665.3|46685.3|46665.3|46685.3|46665.3|46685.3|46665.3|5
1647864230000|2022-03-21 12:03:50|46683.8|46663.8|46682.8|46662.8|46683.8|46663.8|46681.8|46661.8|2
1647864240000|2022-03-21 12:04:00|46680.3|46660.3|46682.8|46662.8|46682.8|46662.8|46680.3|46660.3|0
1647864270000|2022-03-21 12:04:30|46681.8|46661.8|46684.3|46664.3|46684.3|46664.3|46681.8|46661.8|5
1647864280000|2022-03-21 12:04:40|||||||||3
1647864290000|2022-03-21 12:04:50|46681.8|46661.8|46674.3|46654.3|46681.8|46661.8|46674.3|46654.3|2
1647864300000|2022-03-21 12:05:00|46672.8|46652.8|46669.3|46649.3|46672.8|46652.8|46669.3|46649.3|7
1647864310000|2022-03-21 12:05:10|46666.8|46646.8|46665.3|46645.3|46667.8|46647.8|46661.3|46641.3|9
1647864320000|2022-03-21 12:05:20|46664.3|46644.3|46669.3|46649.3|46669.3|46649.3|46664.3|46644.3|1
1647864330000|2022-03-21 12:05:30|||||||||1
1647864340000|2022-03-21 12:05:40|46671.8|46651.8|46674.3|46654.3|46674.3|46654.3|46671.8|46651.8|3
1647864350000|2022-03-21 12:05:50|46671.8|46651.8|46679.3|46659.3|46679.3|46659.3|46671.8|46651.8|5
1647864360000|2022-03-21 12:06:00|||||||||1
1647864370000|2022-03-21 12:06:10|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|46676.8|46656.8|1
1647864380000|2022-03-21 12:06:20|46674.3|46654.3|46667.8|46647.8|46674.3|46654.3|46667.8|46647.8|16
1647864390000|2022-03-21 12:06:30|46670.3|46650.3|46669.3|46649.3|46670.3|46650.3|46669.3|46649.3|3
1647864400000|2022-03-21 12:06:40|46668.3|46648.3|46661.3|46641.3|46668.3|46648.3|46661.3|46641.3|13
1647864410000|2022-03-21 12:06:50|46659.7|46639.7|46660.3|46640.3|46660.3|46640.3|46658.8|46638.8|6
1647864420000|2022-03-21 12:07:00|46661.8|46641.8|46660.3|46640.3|46661.8|46641.8|46659.3|46639.3|3
1647864430000|2022-03-21 12:07:10|46659.3|46639.3|46656.8|46636.8|46659.3|46639.3|46656.8|46636.8|0
1647864440000|2022-03-21 12:07:20|||||||||3
1647864450000|2022-03-21 12:07:30|||||||||4
1647864460000|2022-03-21 12:07:40|||||||||22
1647864470000|2022-03-21 12:07:50|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|46641.8|46621.8|2
1647864480000|2022-03-21 12:08:00|46636.8|46616.8|46621.3|46601.3|46638.8|46618.8|46621.3|46601.3|12
1647864490000|2022-03-21 12:08:10|46625.3|46605.3|46623.8|46603.8|46626.3|46606.3|46623.8|46603.8|11
1647864500000|2022-03-21 12:08:20|46615.7|46595.7|46581.3|46561.3|46615.7|46595.7|46567.2|46547.2|40
1647864510000|2022-03-21 12:08:30|46575.7|46555.7|46575.7|46555.7|46581.7|46561.7|46568.2|46548.2|35
1647864520000|2022-03-21 12:08:40|46573.2|46553.2|46583.2|46563.2|46583.2|46563.2|46565.7|46545.7|19
1647864530000|2022-03-21 12:08:50|46580.7|46560.7|46585.7|46565.7|46586.7|46566.7|46580.7|46560.7|13
1647864540000|2022-03-21 12:09:00|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|46583.2|46563.2|4
1647864550000|2022-03-21 12:09:10|46581.7|46561.7|46573.2|46553.2|46581.7|46561.7|46568.2|46548.2|8
1647864560000|2022-03-21 12:09:20|46574.2|46554.2|46578.2|46558.2|46580.7|46560.7|46574.2|46554.2|17
1647864570000|2022-03-21 12:09:30|46575.7|46555.7|46574.2|46554.2|46578.2|46558.2|46573.2|46553.2|12
1647864580000|2022-03-21 12:09:40|46575.7|46555.7|46574.7|46554.7|46578.2|46558.2|46573.2|46553.2|6
1647864590000|2022-03-21 12:09:50|46574.2|46554.2|46575.7|46555.7|46575.7|46555.7|46573.2|46553.2|6
1647864600000|2022-03-21 12:10:00|46578.2|46558.2|46607.2|46587.2|46610.7|46590.7|46578.2|46558.2|34
1647864610000|2022-03-21 12:10:10|46608.2|46588.2|46590.7|46570.7|46608.2|46588.2|46588.2|46568.2|34
1647864620000|2022-03-21 12:10:20|46588.2|46568.2|46593.2|46573.2|46593.2|46573.2|46585.7|46565.7|19
1647864630000|2022-03-21 12:10:30|46588.2|46568.2|46588.2|46568.2|46588.2|46568.2|46586.7|46566.7|2
1647864640000|2022-03-21 12:10:40|||||||||2
1647864650000|2022-03-21 12:10:50|46589.2|46569.2|46589.2|46569.2|46589.2|46569.2|46589.2|46569.2|2
1647864660000|2022-03-21 12:11:00|46588.2|46568.2|46603.2|46583.2|46603.2|46583.2|46588.2|46568.2|16
1647864670000|2022-03-21 12:11:10|46620.7|46600.7|46673.2|46653.2|46675.7|46655.7|46620.7|46600.7|17
1647864680000|2022-03-21 12:11:20|46670.7|46650.7|46665.7|46645.7|46670.7|46650.7|46665.7|46645.7|5
1647864690000|2022-03-21 12:11:30|46663.2|46643.2|46665.7|46645.7|46665.7|46645.7|46663.2|46643.2|5
1647864700000|2022-03-21 12:11:40|46667.2|46647.2|46675.7|46655.7|46675.7|46655.7|46665.7|46645.7|5
1647864710000|2022-03-21 12:11:50|46679.7|46659.7|46682.2|46662.2|46682.2|46662.2|46679.7|46659.7|3
1647864720000|2022-03-21 12:12:00|46688.2|46668.2|46698.2|46678.2|46703.8|46683.8|46688.2|46668.2|18
1647864730000|2022-03-21 12:12:10|46686.7|46666.7|46686.7|46666.7|46686.7|46666.7|46686.7|46666.7|12
1647864750000|2022-03-21 12:12:30|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|7
1647864780000|2022-03-21 12:13:00|46675.7|46655.7|46675.7|46655.7|46675.7|46655.7|46675.7|46655.7|3
1647864790000|2022-03-21 12:13:10|46678.2|46658.2|46678.2|46658.2|46682.2|46662.2|46678.2|46658.2|7
1647864800000|2022-03-21 12:13:20|46682.2|46662.2|46688.2|46668.2|46688.2|46668.2|46682.2|46662.2|6
1647864810000|2022-03-21 12:13:30|46685.7|46665.7|46666.3|46646.3|46685.7|46665.7|46666.3|46646.3|11
1647864820000|2022-03-21 12:13:40|46664.7|46644.7|46652.2|46632.2|46664.7|46644.7|46652.2|46632.2|4
1647864830000|2022-03-21 12:13:50|||||||||2
1647864840000|2022-03-21 12:14:00|46653.8|46633.8|46682.2|46662.2|46682.2|46662.2|46653.8|46633.8|14
1647864850000|2022-03-21 12:14:10|46691.3|46671.3|46684.7|46664.7|46691.3|46671.3|46684.7|46664.7|8
1647864860000|2022-03-21 12:14:20|46683.8|46663.8|46682.2|46662.2|46683.8|46663.8|46682.2|46662.2|0
1647864870000|2022-03-21 12:14:30|46679.7|46659.7|46679.7|46659.7|46679.7|46659.7|46679.7|46659.7|0
1647864880000|2022-03-21 12:14:40|46675.7|46655.7|46674.7|46654.7|46675.7|46655.7|46674.7|46654.7|6
1647864890000|2022-03-21 12:14:50|46672.2|46652.2|46672.2|46652.2|46672.2|46652.2|46672.2|46652.2|1
1647864900000|2022-03-21 12:15:00|46673.2|46653.2|46658.2|46638.2|46673.2|46653.2|46658.2|46638.2|3
1647864910000|2022-03-21 12:15:10|46655.7|46635.7|46650.7|46630.7|46655.7|46635.7|46650.7|46630.7|4
1647864920000|2022-03-21 12:15:20|46649.2|46629.2|46648.2|46628.2|46649.2|46629.2|46648.2|46628.2|2
1647864930000|2022-03-21 12:15:30|46640.7|46620.7|46638.2|46618.2|46640.7|46620.7|46638.2|46618.2|3
1647864940000|2022-03-21 12:15:40|46636.7|46616.7|46631.7|46611.7|46638.2|46618.2|46631.7|46611.7|1
1647864950000|2022-03-21 12:15:50|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|46633.2|46613.2|0
1647864960000|2022-03-21 12:16:00|46638.2|46618.2|46670.7|46650.7|46670.7|46650.7|46638.2|46618.2|20
1647864970000|2022-03-21 12:16:10|46672.2|46652.2|46673.2|46653.2|46673.2|46653.2|46670.7|46650.7|1
1647864980000|2022-03-21 12:16:20|46678.2|46658.2|46680.7|46660.7|46680.7|46660.7|46678.2|46658.2|7
1647864990000|2022-03-21 12:16:30|46683.2|46663.2|46694.7|46674.7|46694.7|46674.7|46683.2|46663.2|7
1647865000000|2022-03-21 12:16:40|46696.3|46676.3|46703.2|46683.2|46703.2|46683.2|46696.3|46676.3|13
1647865010000|2022-03-21 12:16:50|46698.2|46678.2|46698.2|46678.2|46699.7|46679.7|46695.7|46675.7|7
1647865020000|2022-03-21 12:17:00|46696.7|46676.7|46688.2|46668.2|46696.7|46676.7|46683.2|46663.2|4
1647865030000|2022-03-21 12:17:10|46689.7|46669.7|46683.2|46663.2|46690.7|46670.7|46683.2|46663.2|3
1647865040000|2022-03-21 12:17:20|||||||||3
1647865050000|2022-03-21 12:17:30|||||||||4
1647865060000|2022-03-21 12:17:40|46688.2|46668.2|46690.7|46670.7|46690.7|46670.7|46688.2|46668.2|2
1647865070000|2022-03-21 12:17:50|46693.2|46673.2|46694.7|46674.7|46694.7|46674.7|46693.2|46673.2|3
1647865080000|2022-03-21 12:18:00|||||||||1
1647865090000|2022-03-21 12:18:10|||||||||1
1647865100000|2022-03-21 12:18:20|46698.2|46678.2|46698.2|46678.2|46698.2|46678.2|46698.2|46678.2|4
1647865110000|2022-03-21 12:18:30|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|46696.7|46676.7|2
1647865120000|2022-03-21 12:18:40|46693.2|46673.2|46693.2|46673.2|46693.2|46673.2|46693.2|46673.2|5
1647865130000|2022-03-21 12:18:50|||||||||4
1647865140000|2022-03-21 12:19:00|||||||||6
1647865150000|2022-03-21 12:19:10|46700.7|46680.7|46698.2|46678.2|46700.7|46680.7|46698.2|46678.2|10
1647865160000|2022-03-21 12:19:20|||||||||7
1647865170000|2022-03-21 12:19:30|46699.7|46679.7|46699.7|46679.7|46699.7|46679.7|46699.7|46679.7|4
1647865190000|2022-03-21 12:19:50|46698.2|46678.2|46683.2|46663.2|46698.2|46678.2|46683.2|46663.2|5
1647865200000|2022-03-21 12:20:00|46685.7|46665.7|46678.8|46658.8|46685.7|46665.7|46675.7|46655.7|6
1647865210000|2022-03-21 12:20:10|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|8
1647865230000|2022-03-21 12:20:30|46685.7|46665.7|46697.2|46677.2|46697.2|46677.2|46685.7|46665.7|7
1647865240000|2022-03-21 12:20:40|46698.2|46678.2|46698.2|46678.2|46698.2|46678.2|46698.2|46678.2|5
1647865250000|2022-03-21 12:20:50|46700.7|46680.7|46698.2|46678.2|46700.7|46680.7|46698.2|46678.2|12
1647865260000|2022-03-21 12:21:00|46699.2|46679.2|46703.2|46683.2|46703.2|46683.2|46698.2|46678.2|7
1647865270000|2022-03-21 12:21:10|46700.7|46680.7|46702.2|46682.2|46702.2|46682.2|46700.7|46680.7|4
1647865280000|2022-03-21 12:21:20|46700.7|46680.7|46701.7|46681.7|46703.2|46683.2|46700.7|46680.7|4
1647865290000|2022-03-21 12:21:30|46700.7|46680.7|46703.2|46683.2|46703.2|46683.2|46700.7|46680.7|1
1647865300000|2022-03-21 12:21:40|46700.7|46680.7|46703.2|46683.2|46703.2|46683.2|46700.7|46680.7|0
1647865310000|2022-03-21 12:21:50|||||||||3
1647865320000|2022-03-21 12:22:00|46705.7|46685.7|46705.7|46685.7|46705.7|46685.7|46703.2|46683.2|3
1647865330000|2022-03-21 12:22:10|46703.2|46683.2|46704.2|46684.2|46704.2|46684.2|46703.2|46683.2|8
1647865340000|2022-03-21 12:22:20|||||||||2
1647865350000|2022-03-21 12:22:30|46722.2|46702.2|46745.7|46725.7|46745.7|46725.7|46722.2|46702.2|37
1647865360000|2022-03-21 12:22:40|46750.7|46730.7|46755.7|46735.7|46759.7|46739.7|46750.7|46730.7|10
1647865370000|2022-03-21 12:22:50|46751.7|46731.7|46751.7|46731.7|46751.7|46731.7|46751.7|46731.7|3
1647865380000|2022-03-21 12:23:00|46749.2|46729.2|46748.8|46728.8|46749.2|46729.2|46743.2|46723.2|14
1647865390000|2022-03-21 12:23:10|46747.2|46727.2|46747.2|46727.2|46747.2|46727.2|46747.2|46727.2|3
1647865400000|2022-03-21 12:23:20|46748.2|46728.2|46748.2|46728.2|46748.2|46728.2|46748.2|46728.2|2
1647865410000|2022-03-21 12:23:30|46749.7|46729.7|46749.7|46729.7|46749.7|46729.7|46749.7|46729.7|2
1647865420000|2022-03-21 12:23:40|46748.2|46728.2|46763.2|46743.2|46763.2|46743.2|46748.2|46728.2|6
1647865430000|2022-03-21 12:23:50|46755.7|46735.7|46758.2|46738.2|46758.2|46738.2|46755.7|46735.7|6
1647865440000|2022-03-21 12:24:00|46762.2|46742.2|46763.2|46743.2|46763.2|46743.2|46762.2|46742.2|1
1647865450000|2022-03-21 12:24:10|46761.7|46741.7|46755.7|46735.7|46761.7|46741.7|46755.7|46735.7|7
1647865460000|2022-03-21 12:24:20|||||||||1
1647865470000|2022-03-21 12:24:30|46754.2|46734.2|46755.7|46735.7|46756.7|46736.7|46753.2|46733.2|3
1647865480000|2022-03-21 12:24:40|||||||||1
1647865490000|2022-03-21 12:24:50|46758.2|46738.2|46758.2|46738.2|46758.2|46738.2|46758.2|46738.2|2
1647865500000|2022-03-21 12:25:00|46759.7|46739.7|46762.2|46742.2|46762.2|46742.2|46759.7|46739.7|4
1647865510000|2022-03-21 12:25:10|46764.7|46744.7|46770.7|46750.7|46770.7|46750.7|46764.7|46744.7|6
1647865520000|2022-03-21 12:25:20|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|46767.2|46747.2|1
1647865530000|2022-03-21 12:25:30|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|46765.7|46745.7|1
1647865540000|2022-03-21 12:25:40|46760.7|46740.7|46755.7|46735.7|46760.7|46740.7|46755.7|46735.7|13
1647865550000|2022-03-21 12:25:50|46753.2|46733.2|46738.2|46718.2|46753.2|46733.2|46738.2|46718.2|9
1647865560000|2022-03-21 12:26:00|46739.7|46719.7|46733.2|46713.2|46739.7|46719.7|46725.7|46705.7|7
1647865570000|2022-03-21 12:26:10|46730.7|46710.7|46725.7|46705.7|46730.7|46710.7|46725.7|46705.7|5
1647865580000|2022-03-21 12:26:20|46723.2|46703.2|46698.2|46678.2|46723.2|46703.2|46694.2|46674.2|12
1647865590000|2022-03-21 12:26:30|46699.7|46679.7|46703.2|46683.2|46703.2|46683.2|46699.7|46679.7|6
1647865600000|2022-03-21 12:26:40|46701.7|46681.7|46703.2|46683.2|46703.2|46683.2|46700.7|46680.7|2
1647865610000|2022-03-21 12:26:50|||||||||1
1647865620000|2022-03-21 12:27:00|46707.6|46687.6|46699.2|46679.2|46707.6|46687.6|46699.2|46679.2|13
1647865630000|2022-03-21 12:27:10|46695.7|46675.7|46697.2|46677.2|46697.2|46677.2|46694.7|46674.7|0
1647865640000|2022-03-21 12:27:20|||||||||1
1647865650000|2022-03-21 12:27:30|46695.7|46675.7|46723.2|46703.2|46723.2|46703.2|46695.7|46675.7|15
1647865660000|2022-03-21 12:27:40|46719.2|46699.2|46715.7|46695.7|46719.2|46699.2|46715.7|46695.7|2
1647865670000|2022-03-21 12:27:50|46718.2|46698.2|46703.2|46683.2|46718.2|46698.2|46703.2|46683.2|6
1647865680000|2022-03-21 12:28:00|46706.3|46686.3|46710.7|46690.7|46710.7|46690.7|46706.3|46686.3|3
1647865690000|2022-03-21 12:28:10|46711.7|46691.7|46719.7|46699.7|46719.7|46699.7|46711.7|46691.7|1
1647865700000|2022-03-21 12:28:20|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|46718.2|46698.2|5
1647865720000|2022-03-21 12:28:40|46715.7|46695.7|46711.7|46691.7|46715.7|46695.7|46711.7|46691.7|2
1647865740000|2022-03-21 12:29:00|46710.7|46690.7|46713.2|46693.2|46713.2|46693.2|46710.7|46690.7|2
1647865750000|2022-03-21 12:29:10|46715.7|46695.7|46718.2|46698.2|46718.2|46698.2|46715.7|46695.7|1
1647865760000|2022-03-21 12:29:20|||||||||2
1647865770000|2022-03-21 12:29:30|46715.7|46695.7|46713.2|46693.2|46715.7|46695.7|46713.2|46693.2|5
1647865780000|2022-03-21 12:29:40|||||||||14
1647865800000|2022-03-21 12:30:00|46714.7|46694.7|46729.7|46709.7|46729.7|46709.7|46713.2|46693.2|4
1647865810000|2022-03-21 12:30:10|46732.2|46712.2|46732.2|46712.2|46732.2|46712.2|46732.2|46712.2|1
1647865820000|2022-03-21 12:30:20|46734.7|46714.7|46740.7|46720.7|46740.7|46720.7|46734.7|46714.7|1
1647865830000|2022-03-21 12:30:30|46739.7|46719.7|46755.7|46735.7|46755.7|46735.7|46739.7|46719.7|6
1647865840000|2022-03-21 12:30:40|46753.2|46733.2|46760.7|46740.7|46760.7|46740.7|46753.2|46733.2|8
1647865850000|2022-03-21 12:30:50|46763.2|46743.2|46784.7|46764.7|46784.7|46764.7|46763.2|46743.2|3
1647865860000|2022-03-21 12:31:00|46790.7|46770.7|46773.2|46753.2|46793.2|46773.2|46773.2|46753.2|7
1647865870000|2022-03-21 12:31:10|46775.7|46755.7|46773.2|46753.2|46775.7|46755.7|46773.2|46753.2|3
1647865880000|2022-03-21 12:31:20|46775.7|46755.7|46782.2|46762.2|46782.2|46762.2|46775.7|46755.7|1
1647865890000|2022-03-21 12:31:30|46785.7|46765.7|46788.2|46768.2|46788.2|46768.2|46785.7|46765.7|18
1647865900000|2022-03-21 12:31:40|46785.7|46765.7|46787.2|46767.2|46789.7|46769.7|46785.7|46765.7|13
1647865910000|2022-03-21 12:31:50|46788.2|46768.2|46793.2|46773.2|46793.2|46773.2|46788.2|46768.2|4
1647865920000|2022-03-21 12:32:00|46792.2|46772.2|46762.2|46742.2|46793.2|46773.2|46762.2|46742.2|16
1647865930000|2022-03-21 12:32:10|46764.7|46744.7|46760.1|46740.1|46765.7|46745.7|46760.1|46740.1|6
1647865940000|2022-03-21 12:32:20|46763.2|46743.2|46741.7|46721.7|46768.2|46748.2|46741.7|46721.7|4
1647865950000|2022-03-21 12:32:30|46740.7|46720.7|46733.2|46713.2|46740.7|46720.7|46733.2|46713.2|8
1647865960000|2022-03-21 12:32:40|46743.2|46723.2|46730.7|46710.7|46743.2|46723.2|46730.7|46710.7|6
1647865970000|2022-03-21 12:32:50|46728.2|46708.2|46730.7|46710.7|46730.7|46710.7|46728.2|46708.2|0
1647865980000|2022-03-21 12:33:00|46718.2|46698.2|46720.7|46700.7|46720.7|46700.7|46710.7|46690.7|9
1647865990000|2022-03-21 12:33:10|46723.2|46703.2|46738.2|46718.2|46738.2|46718.2|46720.7|46700.7|19
1647866000000|2022-03-21 12:33:20|46709.2|46689.2|46699.2|46679.2|46709.2|46689.2|46699.2|46679.2|9
1647866010000|2022-03-21 12:33:30|46693.2|46673.2|46693.2|46673.2|46693.2|46673.2|46688.2|46668.2|8
1647866020000|2022-03-21 12:33:40|46698.2|46678.2|46691.7|46671.7|46698.2|46678.2|46691.7|46671.7|4
1647866030000|2022-03-21 12:33:50|46690.7|46670.7|46674.2|46654.2|46690.7|46670.7|46672.6|46652.6|14
1647866040000|2022-03-21 12:34:00|46673.2|46653.2|46660.7|46640.7|46673.2|46653.2|46660.7|46640.7|16
1647866050000|2022-03-21 12:34:10|46663.2|46643.2|46650.7|46630.7|46663.2|46643.2|46650.7|46630.7|7
1647866060000|2022-03-21 12:34:20|46652.2|46632.2|46645.7|46625.7|46653.2|46633.2|46645.7|46625.7|10
1647866070000|2022-03-21 12:34:30|46644.2|46624.2|46646.7|46626.7|46648.2|46628.2|46644.2|46624.2|13
1647866080000|2022-03-21 12:34:40|46648.2|46628.2|46648.2|46628.2|46650.7|46630.7|46641.7|46621.7|6
1647866090000|2022-03-21 12:34:50|46644.2|46624.2|46650.7|46630.7|46650.7|46630.7|46644.2|46624.2|2
1647866100000|2022-03-21 12:35:00|46653.2|46633.2|46674.7|46654.7|46674.7|46654.7|46653.2|46633.2|20
1647866110000|2022-03-21 12:35:10|46676.3|46656.3|46698.2|46678.2|46700.7|46680.7|46668.2|46648.2|11
1647866120000|2022-03-21 12:35:20|46699.7|46679.7|46695.7|46675.7|46700.7|46680.7|46695.7|46675.7|5
1647866130000|2022-03-21 12:35:30|46693.2|46673.2|46675.7|46655.7|46693.2|46673.2|46675.7|46655.7|4
1647866140000|2022-03-21 12:35:40|46678.2|46658.2|46680.7|46660.7|46684.7|46664.7|46678.2|46658.2|1
1647866150000|2022-03-21 12:35:50|46683.2|46663.2|46680.7|46660.7|46683.2|46663.2|46680.7|46660.7|1
1647866160000|2022-03-21 12:36:00|46682.2|46662.2|46688.2|46668.2|46688.2|46668.2|46680.7|46660.7|1
1647866170000|2022-03-21 12:36:10|46683.2|46663.2|46680.7|46660.7|46683.2|46663.2|46680.7|46660.7|2
1647866180000|2022-03-21 12:36:20|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|0
1647866190000|2022-03-21 12:36:30|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|2
1647866210000|2022-03-21 12:36:50|46683.2|46663.2|46681.7|46661.7|46683.2|46663.2|46681.7|46661.7|2
1647866220000|2022-03-21 12:37:00|46680.7|46660.7|46684.7|46664.7|46685.7|46665.7|46677.2|46657.2|11
1647866230000|2022-03-21 12:37:10|46682.2|46662.2|46675.7|46655.7|46682.2|46662.2|46675.7|46655.7|2
1647866250000|2022-03-21 12:37:30|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|2
1647866270000|2022-03-21 12:37:50|46679.7|46659.7|46690.7|46670.7|46690.7|46670.7|46679.7|46659.7|7
1647866280000|2022-03-21 12:38:00|46683.2|46663.2|46678.2|46658.2|46683.2|46663.2|46674.2|46654.2|7
1647866290000|2022-03-21 12:38:10|46676.7|46656.7|46678.2|46658.2|46678.2|46658.2|46675.7|46655.7|2
1647866300000|2022-03-21 12:38:20|46676.7|46656.7|46678.2|46658.2|46678.2|46658.2|46675.7|46655.7|2
1647866320000|2022-03-21 12:38:40|46676.7|46656.7|46675.7|46655.7|46676.7|46656.7|46675.7|46655.7|1
1647866330000|2022-03-21 12:38:50|46674.2|46654.2|46675.7|46655.7|46675.7|46655.7|46673.2|46653.2|5
1647866340000|2022-03-21 12:39:00|46677.2|46657.2|46675.7|46655.7|46678.2|46658.2|46675.7|46655.7|3
1647866350000|2022-03-21 12:39:10|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|46678.2|46658.2|3
1647866360000|2022-03-21 12:39:20|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|9
1647866370000|2022-03-21 12:39:30|46689.7|46669.7|46690.7|46670.7|46690.7|46670.7|46689.7|46669.7|1
1647866380000|2022-03-21 12:39:40|46688.2|46668.2|46683.2|46663.2|46688.2|46668.2|46680.7|46660.7|12
1647866390000|2022-03-21 12:39:50|46680.7|46660.7|46683.2|46663.2|46683.2|46663.2|46680.7|46660.7|4
1647866400000|2022-03-21 12:40:00|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|46680.7|46660.7|1
1647866410000|2022-03-21 12:40:10|46681.7|46661.7|46685.7|46665.7|46685.7|46665.7|46681.7|46661.7|2
1647866420000|2022-03-21 12:40:20|46688.2|46668.2|46688.2|46668.2|46688.2|46668.2|46688.2|46668.2|1
1647866430000|2022-03-21 12:40:30|46700.7|46680.7|46700.7|46680.7|46700.7|46680.7|46700.7|46680.7|4
1647866440000|2022-03-21 12:40:40|46701.7|46681.7|46690.7|46670.7|46701.7|46681.7|46688.2|46668.2|18
1647866450000|2022-03-21 12:40:50|46692.2|46672.2|46695.7|46675.7|46695.7|46675.7|46690.7|46670.7|5
1647866460000|2022-03-21 12:41:00|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|46708.2|46688.2|7
1647866470000|2022-03-21 12:41:10|46706.7|46686.7|46708.2|46688.2|46708.2|46688.2|46706.7|46686.7|4
1647866480000|2022-03-21 12:41:20|||||||||3
1647866490000|2022-03-21 12:41:30|46707.2|46687.2|46700.7|46680.7|46707.2|46687.2|46700.7|46680.7|1
1647866500000|2022-03-21 12:41:40|46698.2|46678.2|46693.2|46673.2|46700.7|46680.7|46693.2|46673.2|1
1647866510000|2022-03-21 12:41:50|46690.7|46670.7|46690.7|46670.7|46690.7|46670.7|46690.7|46670.7|0
1647866520000|2022-03-21 12:42:00|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|46683.2|46663.2|1
1647866530000|2022-03-21 12:42:10|46680.7|46660.7|46681.2|46661.2|46681.2|46661.2|46680.7|46660.7|12
1647866560000|2022-03-21 12:42:40|46679.7|46659.7|46680.3|46660.3|46680.3|46660.3|46678.7|46658.7|0
1647866570000|2022-03-21 12:42:50|46681.2|46661.2|46682.2|46662.2|46682.2|46662.2|46677.2|46657.2|4
1647866580000|2022-03-21 12:43:00|46683.7|46663.7|46688.7|46668.7|46688.7|46668.7|46683.7|46663.7|11
1647866590000|2022-03-21 12:43:10|||||||||3
1647866600000|2022-03-21 12:43:20|46687.2|46667.2|46687.2|46667.2|46687.2|46667.2|46687.2|46667.2|1
1647866610000|2022-03-21 12:43:30|46693.7|46673.7|46696.2|46676.2|46696.2|46676.2|46693.7|46673.7|8
1647866620000|2022-03-21 12:43:40|46694.3|46674.3|46681.8|46661.8|46694.3|46674.3|46675.3|46655.3|26
1647866630000|2022-03-21 12:43:50|||||||||2
1647866640000|2022-03-21 12:44:00|46679.3|46659.3|46679.3|46659.3|46679.3|46659.3|46676.8|46656.8|5
1647866650000|2022-03-21 12:44:10|46681.8|46661.8|46681.8|46661.8|46681.8|46661.8|46681.8|46661.8|1
1647866660000|2022-03-21 12:44:20|46682.8|46662.8|46709.3|46689.3|46709.3|46689.3|46682.8|46662.8|12
1647866670000|2022-03-21 12:44:30|46713.3|46693.3|46719.3|46699.3|46719.3|46699.3|46713.3|46693.3|5
1647866680000|2022-03-21 12:44:40|46720.8|46700.8|46720.8|46700.8|46720.8|46700.8|46720.8|46700.8|3
1647866690000|2022-03-21 12:44:50|46719.3|46699.3|46719.3|46699.3|46719.3|46699.3|46719.3|46699.3|0
1647866700000|2022-03-21 12:45:00|46720.8|46700.8|46741.8|46721.8|46741.8|46721.8|46720.8|46700.8|8
1647866710000|2022-03-21 12:45:10|46739.3|46719.3|46739.3|46719.3|46739.3|46719.3|46739.3|46719.3|5
1647866720000|2022-03-21 12:45:20|46738.3|46718.3|46738.3|46718.3|46738.3|46718.3|46738.3|46718.3|5
1647866730000|2022-03-21 12:45:30|46744.3|46724.3|46746.8|46726.8|46746.8|46726.8|46744.3|46724.3|3
1647866740000|2022-03-21 12:45:40|46741.8|46721.8|46739.3|46719.3|46741.8|46721.8|46739.3|46719.3|9
1647866750000|2022-03-21 12:45:50|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|46736.8|46716.8|0
1647866760000|2022-03-21 12:46:00|46734.3|46714.3|46739.3|46719.3|46739.3|46719.3|46734.3|46714.3|4
1647866770000|2022-03-21 12:46:10|||||||||1
1647866780000|2022-03-21 12:46:20|46740.8|46720.8|46734.3|46714.3|46740.8|46720.8|46734.3|46714.3|0
1647866800000|2022-03-21 12:46:40|||||||||2
1647866810000|2022-03-21 12:46:50|46733.3|46713.3|46733.3|46713.3|46733.3|46713.3|46730.8|46710.8|2
1647866820000|2022-03-21 12:47:00|46734.9|46714.9|46737.4|46717.4|46737.4|46717.4|46734.9|46714.9|6
1647866840000|2022-03-21 12:47:20|||||||||2
1647866850000|2022-03-21 12:47:30|46742.4|46722.4|46739.9|46719.9|46742.4|46722.4|46739.9|46719.9|7
1647866860000|2022-03-21 12:47:40|46737.4|46717.4|46734.9|46714.9|46737.4|46717.4|46734.9|46714.9|10
1647866870000|2022-03-21 12:47:50|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|46737.4|46717.4|1
1647866890000|2022-03-21 12:48:10|46747.4|46727.4|46752.4|46732.4|46752.4|46732.4|46747.4|46727.4|9
1647866900000|2022-03-21 12:48:20|46754.9|46734.9|46762.4|46742.4|46762.4|46742.4|46754.9|46734.9|4
1647866910000|2022-03-21 12:48:30|46767.4|46747.4|46767.4|46747.4|46769.9|46749.9|46767.4|46747.4|6
1647866920000|2022-03-21 12:48:40|46765.8|46745.8|46762.4|46742.4|46765.8|46745.8|46762.4|46742.4|5
1647866930000|2022-03-21 12:48:50|||||||||1
1647866970000|2022-03-21 12:49:30|||||||||2
1647866980000|2022-03-21 12:49:40|46763.9|46743.9|46762.4|46742.4|46764.9|46744.9|46762.4|46742.4|3
1647866990000|2022-03-21 12:49:50|46763.9|46743.9|46764.9|46744.9|46764.9|46744.9|46763.9|46743.9|1
1647867000000|2022-03-21 12:50:00|46763.3|46743.3|46784.9|46764.9|46784.9|46764.9|46759.9|46739.9|16
1647867010000|2022-03-21 12:50:10|46785.8|46765.8|46787.4|46767.4|46787.4|46767.4|46785.8|46765.8|0
1647867020000|2022-03-21 12:50:20|||||||||2
1647867030000|2022-03-21 12:50:30|46789.9|46769.9|46802.4|46782.4|46802.4|46782.4|46789.9|46769.9|15
1647867040000|2022-03-21 12:50:40|46793.3|46773.3|46782.4|46762.4|46793.3|46773.3|46777.4|46757.4|9
1647867050000|2022-03-21 12:50:50|46779.9|46759.9|46779.9|46759.9|46779.9|46759.9|46779.9|46759.9|11
1647867060000|2022-03-21 12:51:00|46782.4|46762.4|46802.4|46782.4|46804.9|46784.9|46782.4|46762.4|10
1647867070000|2022-03-21 12:51:10|46803.9|46783.9|46807.4|46787.4|46807.4|46787.4|46803.9|46783.9|7
1647867080000|2022-03-21 12:51:20|46809.9|46789.9|46822.9|46802.9|46823.9|46803.9|46809.9|46789.9|27
1647867090000|2022-03-21 12:51:30|46825.4|46805.4|46835.4|46815.4|46835.4|46815.4|46825.4|46805.4|11
1647867100000|2022-03-21 12:51:40|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|1
1647867110000|2022-03-21 12:51:50|46833.9|46813.9|46833.5|46813.5|46857.9|46837.9|46831.9|46811.9|31
1647867120000|2022-03-21 12:52:00|46835|46815|46870.4|46850.4|46871.9|46851.9|46835|46815|10
1647867130000|2022-03-21 12:52:10|46867.9|46847.9|46842.9|46822.9|46867.9|46847.9|46842.9|46822.9|7
1647867140000|2022-03-21 12:52:20|46838.9|46818.9|46835.4|46815.4|46838.9|46818.9|46835.4|46815.4|7
1647867150000|2022-03-21 12:52:30|46836.9|46816.9|46845.4|46825.4|46845.4|46825.4|46836.9|46816.9|4
1647867160000|2022-03-21 12:52:40|46843.9|46823.9|46842.9|46822.9|46843.9|46823.9|46842.9|46822.9|3
1647867170000|2022-03-21 12:52:50|46843.5|46823.5|46842.9|46822.9|46844.4|46824.4|46842.9|46822.9|2
1647867180000|2022-03-21 12:53:00|46830.4|46810.4|46836.4|46816.4|46836.4|46816.4|46830.4|46810.4|16
1647867190000|2022-03-21 12:53:10|46838.9|46818.9|46837.9|46817.9|46838.9|46818.9|46837.9|46817.9|2
1647867200000|2022-03-21 12:53:20|||||||||1
1647867210000|2022-03-21 12:53:30|46840.4|46820.4|46837.9|46817.9|46842.9|46822.9|46837.9|46817.9|7
1647867220000|2022-03-21 12:53:40|46835.4|46815.4|46835.4|46815.4|46837.9|46817.9|46835.4|46815.4|11
1647867230000|2022-03-21 12:53:50|46839.4|46819.4|46840.4|46820.4|46840.4|46820.4|46839.4|46819.4|4
1647867240000|2022-03-21 12:54:00|46841.9|46821.9|46840.4|46820.4|46842.9|46822.9|46840.4|46820.4|3
1647867250000|2022-03-21 12:54:10|46837.9|46817.9|46840.4|46820.4|46840.4|46820.4|46837.9|46817.9|5
1647867260000|2022-03-21 12:54:20|46842.9|46822.9|46840.4|46820.4|46842.9|46822.9|46839.4|46819.4|1
1647867280000|2022-03-21 12:54:40|46842.9|46822.9|46835.4|46815.4|46842.9|46822.9|46831.9|46811.9|26
1647867290000|2022-03-21 12:54:50|46832.9|46812.9|46830.4|46810.4|46835.4|46815.4|46830.4|46810.4|0
1647867300000|2022-03-21 12:55:00|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|4
1647867310000|2022-03-21 12:55:10|46834.4|46814.4|46834.4|46814.4|46834.4|46814.4|46834.4|46814.4|1
1647867320000|2022-03-21 12:55:20|46833.9|46813.9|46837.9|46817.9|46837.9|46817.9|46832.9|46812.9|5
1647867330000|2022-03-21 12:55:30|||||||||8
1647867340000|2022-03-21 12:55:40|46839.4|46819.4|46857.9|46837.9|46861.4|46841.4|46839.4|46819.4|13
1647867350000|2022-03-21 12:55:50|46856.4|46836.4|46835.4|46815.4|46856.4|46836.4|46835.4|46815.4|10
1647867370000|2022-03-21 12:56:10|46833.9|46813.9|46804.4|46784.4|46833.9|46813.9|46804.4|46784.4|16
1647867380000|2022-03-21 12:56:20|46805.4|46785.4|46807.9|46787.9|46807.9|46787.9|46805.4|46785.4|3
1647867410000|2022-03-21 12:56:50|46810.4|46790.4|46820.4|46800.4|46825.4|46805.4|46810.4|46790.4|12
1647867420000|2022-03-21 12:57:00|46817.9|46797.9|46820.4|46800.4|46820.4|46800.4|46817.9|46797.9|2
1647867430000|2022-03-21 12:57:10|46818.9|46798.9|46820.4|46800.4|46820.4|46800.4|46817.9|46797.9|1
1647867440000|2022-03-21 12:57:20|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|1
1647867460000|2022-03-21 12:57:40|46823.9|46803.9|46827.9|46807.9|46827.9|46807.9|46823.9|46803.9|2
1647867470000|2022-03-21 12:57:50|||||||||3
1647867480000|2022-03-21 12:58:00|46826.4|46806.4|46829.4|46809.4|46829.4|46809.4|46826.4|46806.4|6
1647867490000|2022-03-21 12:58:10|46826.4|46806.4|46812.9|46792.9|46826.4|46806.4|46808.9|46788.9|9
1647867500000|2022-03-21 12:58:20|46813.9|46793.9|46813.9|46793.9|46813.9|46793.9|46813.9|46793.9|0
1647867510000|2022-03-21 12:58:30|46812.4|46792.4|46815.4|46795.4|46815.4|46795.4|46812.4|46792.4|3
1647867520000|2022-03-21 12:58:40|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|46817.9|46797.9|3
1647867540000|2022-03-21 12:59:00|46816.4|46796.4|46841.4|46821.4|46841.4|46821.4|46815.4|46795.4|6
1647867550000|2022-03-21 12:59:10|46840.4|46820.4|46841|46821|46842.9|46822.9|46840.4|46820.4|2
1647867560000|2022-03-21 12:59:20|46845.4|46825.4|46861.9|46841.9|46861.9|46841.9|46842.9|46822.9|12
1647867570000|2022-03-21 12:59:30|46862.9|46842.9|46895.4|46875.4|46895.4|46875.4|46862.9|46842.9|8
1647867580000|2022-03-21 12:59:40|46893.9|46873.9|46894.4|46874.4|46894.4|46874.4|46892.9|46872.9|5
1647867590000|2022-03-21 12:59:50|46895.4|46875.4|46900.4|46880.4|46902.9|46882.9|46895.4|46875.4|13
1647867600000|2022-03-21 13:00:00|46890.4|46870.4|46900.4|46880.4|46935.4|46915.4|46886.4|46866.4|45
1647867610000|2022-03-21 13:00:10|46897.9|46877.9|46915.4|46895.4|46915.4|46895.4|46896|46876|9
1647867620000|2022-03-21 13:00:20|46916.4|46896.4|46920.4|46900.4|46923.5|46903.5|46916.4|46896.4|6
1647867630000|2022-03-21 13:00:30|46918.9|46898.9|46917.9|46897.9|46918.9|46898.9|46910.4|46890.4|9
1647867640000|2022-03-21 13:00:40|46919.4|46899.4|46873.9|46853.9|46922.9|46902.9|46867.9|46847.9|21
1647867650000|2022-03-21 13:00:50|46876.4|46856.4|46870.4|46850.4|46877.9|46857.9|46870.4|46850.4|9
1647867660000|2022-03-21 13:01:00|46865.4|46845.4|46867.9|46847.9|46867.9|46847.9|46865.4|46845.4|9
1647867670000|2022-03-21 13:01:10|46868.9|46848.9|46862.9|46842.9|46870.4|46850.4|46862.9|46842.9|3
1647867680000|2022-03-21 13:01:20|46861.4|46841.4|46860.4|46840.4|46862.9|46842.9|46853.9|46833.9|10
1647867690000|2022-03-21 13:01:30|46862.9|46842.9|46876.9|46856.9|46876.9|46856.9|46862.9|46842.9|7
1647867700000|2022-03-21 13:01:40|46878.5|46858.5|46880|46860|46880|46860|46878.5|46858.5|3
1647867710000|2022-03-21 13:01:50|46881|46861|46904.4|46884.4|46904.4|46884.4|46881|46861|7
1647867720000|2022-03-21 13:02:00|46906.9|46886.9|46897.9|46877.9|46906.9|46886.9|46897.9|46877.9|11
1647867730000|2022-03-21 13:02:10|46896.4|46876.4|46898.9|46878.9|46898.9|46878.9|46896.4|46876.4|3
1647867740000|2022-03-21 13:02:20|46897.3|46877.3|46896.4|46876.4|46897.3|46877.3|46896.4|46876.4|3
1647867750000|2022-03-21 13:02:30|46895.4|46875.4|46888.9|46868.9|46895.4|46875.4|46888.9|46868.9|7
1647867760000|2022-03-21 13:02:40|46891.4|46871.4|46891.4|46871.4|46891.4|46871.4|46891.4|46871.4|2
1647867770000|2022-03-21 13:02:50|46892.9|46872.9|46915.4|46895.4|46916.9|46896.9|46892.9|46872.9|18
1647867780000|2022-03-21 13:03:00|46916.9|46896.9|46916|46896|46916.9|46896.9|46916|46896|7
1647867790000|2022-03-21 13:03:10|46910.4|46890.4|46907.9|46887.9|46910.4|46890.4|46907.9|46887.9|3
1647867800000|2022-03-21 13:03:20|46905.4|46885.4|46894.4|46874.4|46905.4|46885.4|46894.4|46874.4|13
1647867810000|2022-03-21 13:03:30|46892.9|46872.9|46885.4|46865.4|46892.9|46872.9|46885.4|46865.4|2
1647867820000|2022-03-21 13:03:40|46883.9|46863.9|46883.9|46863.9|46883.9|46863.9|46883.9|46863.9|4
1647867830000|2022-03-21 13:03:50|46886.9|46866.9|46891.9|46871.9|46891.9|46871.9|46886.9|46866.9|2
1647867840000|2022-03-21 13:04:00|46896.9|46876.9|46899.4|46879.4|46899.4|46879.4|46894.4|46874.4|3
1647867850000|2022-03-21 13:04:10|46897.9|46877.9|46895.4|46875.4|46897.9|46877.9|46895.4|46875.4|6
1647867860000|2022-03-21 13:04:20|46892.9|46872.9|46889.4|46869.4|46892.9|46872.9|46889.4|46869.4|1
1647867870000|2022-03-21 13:04:30|46887.9|46867.9|46889.4|46869.4|46889.4|46869.4|46886.9|46866.9|16
1647867880000|2022-03-21 13:04:40|46878.9|46858.9|46881.9|46861.9|46881.9|46861.9|46878.9|46858.9|3
1647867890000|2022-03-21 13:04:50|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|46879.4|46859.4|1
1647867910000|2022-03-21 13:05:10|46876.9|46856.9|46882.9|46862.9|46882.9|46862.9|46873.9|46853.9|9
1647867920000|2022-03-21 13:05:20|46886.9|46866.9|46888.5|46868.5|46888.5|46868.5|46886.9|46866.9|4
1647867930000|2022-03-21 13:05:30|46889.4|46869.4|46878.9|46858.9|46889.4|46869.4|46878.9|46858.9|5
1647867940000|2022-03-21 13:05:40|||||||||4
1647867950000|2022-03-21 13:05:50|46861.9|46841.9|46855.4|46835.4|46861.9|46841.9|46855.4|46835.4|8
1647867960000|2022-03-21 13:06:00|46852.9|46832.9|46840.4|46820.4|46855.4|46835.4|46840.4|46820.4|15
1647867970000|2022-03-21 13:06:10|46836.4|46816.4|46822.9|46802.9|46836.4|46816.4|46822.9|46802.9|6
1647867980000|2022-03-21 13:06:20|46821.4|46801.4|46816.4|46796.4|46821.4|46801.4|46816.4|46796.4|3
1647867990000|2022-03-21 13:06:30|46814.8|46794.8|46821.4|46801.4|46821.4|46801.4|46814.8|46794.8|7
1647868000000|2022-03-21 13:06:40|46825.4|46805.4|46825.4|46805.4|46830.4|46810.4|46825.4|46805.4|3
1647868010000|2022-03-21 13:06:50|46827.9|46807.9|46829.4|46809.4|46829.4|46809.4|46827.9|46807.9|0
1647868020000|2022-03-21 13:07:00|46830.4|46810.4|46852.9|46832.9|46852.9|46832.9|46830.4|46810.4|6
1647868030000|2022-03-21 13:07:10|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|4
1647868040000|2022-03-21 13:07:20|46848.9|46828.9|46842.9|46822.9|46848.9|46828.9|46842.9|46822.9|2
1647868050000|2022-03-21 13:07:30|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|0
1647868060000|2022-03-21 13:07:40|46837.9|46817.9|46832.9|46812.9|46837.9|46817.9|46830.4|46810.4|5
1647868080000|2022-03-21 13:08:00|46827.9|46807.9|46822.9|46802.9|46827.9|46807.9|46822.9|46802.9|5
1647868090000|2022-03-21 13:08:10|46816.4|46796.4|46810.4|46790.4|46816.4|46796.4|46810.4|46790.4|9
1647868100000|2022-03-21 13:08:20|46807.3|46787.3|46806.4|46786.4|46807.3|46787.3|46802.3|46782.3|4
1647868110000|2022-03-21 13:08:30|46808.9|46788.9|46803.9|46783.9|46808.9|46788.9|46803.9|46783.9|12
1647868120000|2022-03-21 13:08:40|46802.9|46782.9|46805.4|46785.4|46805.4|46785.4|46802.9|46782.9|3
1647868130000|2022-03-21 13:08:50|46813.5|46793.5|46814.4|46794.4|46814.4|46794.4|46813.5|46793.5|1
1647868140000|2022-03-21 13:09:00|46815.4|46795.4|46832.9|46812.9|46832.9|46812.9|46815.4|46795.4|3
1647868150000|2022-03-21 13:09:10|46835.4|46815.4|46835.4|46815.4|46835.4|46815.4|46832.9|46812.9|4
1647868160000|2022-03-21 13:09:20|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|6
1647868170000|2022-03-21 13:09:30|46831.4|46811.4|46827.3|46807.3|46831.4|46811.4|46827.3|46807.3|2
1647868180000|2022-03-21 13:09:40|46824.8|46804.8|46817.9|46797.9|46824.8|46804.8|46817.9|46797.9|6
1647868190000|2022-03-21 13:09:50|46816.9|46796.9|46811.9|46791.9|46816.9|46796.9|46811.9|46791.9|5
1647868200000|2022-03-21 13:10:00|||||||||1
1647868210000|2022-03-21 13:10:10|46810.4|46790.4|46812.9|46792.9|46812.9|46792.9|46810.4|46790.4|2
1647868220000|2022-03-21 13:10:20|46815.4|46795.4|46815.4|46795.4|46815.4|46795.4|46815.4|46795.4|1
1647868230000|2022-03-21 13:10:30|46820.4|46800.4|46833.9|46813.9|46833.9|46813.9|46820.4|46800.4|4
1647868240000|2022-03-21 13:10:40|46835.4|46815.4|46827.9|46807.9|46846.9|46826.9|46827.9|46807.9|10
1647868250000|2022-03-21 13:10:50|46826.9|46806.9|46822.9|46802.9|46826.9|46806.9|46822.9|46802.9|3
1647868260000|2022-03-21 13:11:00|46821.4|46801.4|46835.4|46815.4|46835.4|46815.4|46821.4|46801.4|1
1647868270000|2022-03-21 13:11:10|46837.9|46817.9|46852.9|46832.9|46852.9|46832.9|46837.9|46817.9|17
1647868280000|2022-03-21 13:11:20|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|46850.4|46830.4|2
1647868310000|2022-03-21 13:11:50|46847.9|46827.9|46842.9|46822.9|46847.9|46827.9|46842.9|46822.9|1
1647868320000|2022-03-21 13:12:00|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|46840.4|46820.4|0
1647868340000|2022-03-21 13:12:20|46838.9|46818.9|46835.4|46815.4|46838.9|46818.9|46835.4|46815.4|4
1647868350000|2022-03-21 13:12:30|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|2
1647868380000|2022-03-21 13:13:00|46826.4|46806.4|46812.9|46792.9|46826.4|46806.4|46812.9|46792.9|2
1647868390000|2022-03-21 13:13:10|46811.4|46791.4|46810.4|46790.4|46811.4|46791.4|46810.4|46790.4|1
1647868400000|2022-03-21 13:13:20|||||||||3
1647868410000|2022-03-21 13:13:30|||||||||2
1647868420000|2022-03-21 13:13:40|||||||||1
1647868430000|2022-03-21 13:13:50|||||||||2
1647868440000|2022-03-21 13:14:00|46811.4|46791.4|46822.9|46802.9|46822.9|46802.9|46811.4|46791.4|9
1647868460000|2022-03-21 13:14:20|46821.4|46801.4|46817.9|46797.9|46821.4|46801.4|46817.9|46797.9|9
1647868470000|2022-03-21 13:14:30|46815.4|46795.4|46820.4|46800.4|46820.4|46800.4|46815.4|46795.4|5
1647868480000|2022-03-21 13:14:40|46818.9|46798.9|46820.4|46800.4|46820.4|46800.4|46817.9|46797.9|0
1647868490000|2022-03-21 13:14:50|46818.9|46798.9|46820.4|46800.4|46820.4|46800.4|46817.9|46797.9|2
1647868500000|2022-03-21 13:15:00|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|46822.9|46802.9|2
1647868510000|2022-03-21 13:15:10|46823.9|46803.9|46830.4|46810.4|46832.9|46812.9|46823.9|46803.9|12
1647868520000|2022-03-21 13:15:20|46827.9|46807.9|46830.4|46810.4|46830.4|46810.4|46827.9|46807.9|4
1647868530000|2022-03-21 13:15:30|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|46832.9|46812.9|4
1647868540000|2022-03-21 13:15:40|46836.9|46816.9|46836.9|46816.9|46836.9|46816.9|46836.9|46816.9|2
1647868550000|2022-03-21 13:15:50|46840.4|46820.4|46845.4|46825.4|46845.4|46825.4|46840.4|46820.4|6
1647868560000|2022-03-21 13:16:00|46842.9|46822.9|46849.4|46829.4|46849.4|46829.4|46842.9|46822.9|8
1647868570000|2022-03-21 13:16:10|46847.9|46827.9|46845.4|46825.4|46847.9|46827.9|46845.4|46825.4|14
1647868580000|2022-03-21 13:16:20|46842.9|46822.9|46837.9|46817.9|46843.9|46823.9|46836.4|46816.4|12
1647868600000|2022-03-21 13:16:40|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|1
1647868620000|2022-03-21 13:17:00|46838.9|46818.9|46846.4|46826.4|46848.9|46828.9|46838.9|46818.9|12
1647868630000|2022-03-21 13:17:10|46841.4|46821.4|46837.3|46817.3|46841.4|46821.4|46837.3|46817.3|7
1647868640000|2022-03-21 13:17:20|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|4
1647868650000|2022-03-21 13:17:30|46827.3|46807.3|46828.9|46808.9|46828.9|46808.9|46826.4|46806.4|1
1647868670000|2022-03-21 13:17:50|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|6
1647868680000|2022-03-21 13:18:00|46842.3|46822.3|46851.4|46831.4|46851.4|46831.4|46842.3|46822.3|9
1647868690000|2022-03-21 13:18:10|||||||||2
1647868700000|2022-03-21 13:18:20|46849.8|46829.8|46845.4|46825.4|46851.4|46831.4|46845.4|46825.4|5
1647868710000|2022-03-21 13:18:30|46846.4|46826.4|46847.9|46827.9|46847.9|46827.9|46845.4|46825.4|3
1647868720000|2022-03-21 13:18:40|46846.4|46826.4|46843.9|46823.9|46846.4|46826.4|46843.9|46823.9|0
1647868730000|2022-03-21 13:18:50|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|46843.9|46823.9|3
1647868740000|2022-03-21 13:19:00|46843.9|46823.9|46841.4|46821.4|46843.9|46823.9|46841.4|46821.4|0
1647868750000|2022-03-21 13:19:10|||||||||1
1647868760000|2022-03-21 13:19:20|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|0
1647868770000|2022-03-21 13:19:30|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|0
1647868780000|2022-03-21 13:19:40|46848.9|46828.9|46856.4|46836.4|46856.4|46836.4|46848.9|46828.9|9
1647868790000|2022-03-21 13:19:50|46859.4|46839.4|46861.4|46841.4|46861.4|46841.4|46859.4|46839.4|3
1647868800000|2022-03-21 13:20:00|46863.9|46843.9|46866.4|46846.4|46866.4|46846.4|46863.9|46843.9|2
1647868810000|2022-03-21 13:20:10|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|3
1647868820000|2022-03-21 13:20:20|46872.9|46852.9|46873.9|46853.9|46873.9|46853.9|46872.9|46852.9|2
1647868830000|2022-03-21 13:20:30|46875.4|46855.4|46876.4|46856.4|46878.9|46858.9|46874.8|46854.8|9
1647868840000|2022-03-21 13:20:40|46873.9|46853.9|46872.9|46852.9|46873.9|46853.9|46872.3|46852.3|13
1647868850000|2022-03-21 13:20:50|46873.9|46853.9|46881.4|46861.4|46881.4|46861.4|46873.9|46853.9|4
1647868860000|2022-03-21 13:21:00|46887.9|46867.9|46900.4|46880.4|46902.9|46882.9|46887.9|46867.9|12
1647868870000|2022-03-21 13:21:10|46901.9|46881.9|46901.4|46881.4|46901.9|46881.9|46900.4|46880.4|5
1647868880000|2022-03-21 13:21:20|46899.8|46879.8|46904.8|46884.8|46909.8|46889.8|46898.9|46878.9|14
1647868890000|2022-03-21 13:21:30|46903.9|46883.9|46901.4|46881.4|46906.4|46886.4|46901.4|46881.4|2
1647868900000|2022-03-21 13:21:40|46903.9|46883.9|46904.8|46884.8|46906.4|46886.4|46903.9|46883.9|1
1647868910000|2022-03-21 13:21:50|46903.9|46883.9|46906.4|46886.4|46908.9|46888.9|46903.9|46883.9|8
1647868920000|2022-03-21 13:22:00|46908.9|46888.9|46911.4|46891.4|46911.4|46891.4|46908.9|46888.9|6
1647868930000|2022-03-21 13:22:10|46908.3|46888.3|46907.3|46887.3|46908.3|46888.3|46907.3|46887.3|2
1647868940000|2022-03-21 13:22:20|46905.8|46885.8|46906.4|46886.4|46906.4|46886.4|46904.3|46884.3|3
1647868970000|2022-03-21 13:22:50|46903.9|46883.9|46902.9|46882.9|46903.9|46883.9|46902.9|46882.9|2
1647868980000|2022-03-21 13:23:00|46903.9|46883.9|46912.9|46892.9|46912.9|46892.9|46903.9|46883.9|3
1647868990000|2022-03-21 13:23:10|46910.4|46890.4|46910.4|46890.4|46910.4|46890.4|46910.4|46890.4|1
1647869010000|2022-03-21 13:23:30|46911.4|46891.4|46911.4|46891.4|46911.4|46891.4|46906.4|46886.4|8
1647869020000|2022-03-21 13:23:40|46913.9|46893.9|46921.4|46901.4|46923.9|46903.9|46913.9|46893.9|5
1647869030000|2022-03-21 13:23:50|46919.8|46899.8|46926.4|46906.4|46926.4|46906.4|46918.9|46898.9|5
1647869040000|2022-03-21 13:24:00|46921.4|46901.4|46928.9|46908.9|46928.9|46908.9|46921.4|46901.4|9
1647869050000|2022-03-21 13:24:10|46931.4|46911.4|46923.9|46903.9|46931.4|46911.4|46923.9|46903.9|6
1647869060000|2022-03-21 13:24:20|46926.4|46906.4|46926.4|46906.4|46926.4|46906.4|46926.4|46906.4|1
1647869070000|2022-03-21 13:24:30|46927.9|46907.9|46926.4|46906.4|46927.9|46907.9|46926.4|46906.4|1
1647869080000|2022-03-21 13:24:40|46923.9|46903.9|46923.9|46903.9|46923.9|46903.9|46923.9|46903.9|1
1647869090000|2022-03-21 13:24:50|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|2
1647869100000|2022-03-21 13:25:00|46919.8|46899.8|46918.9|46898.9|46919.8|46899.8|46918.9|46898.9|5
1647869110000|2022-03-21 13:25:10|46915.8|46895.8|46906.4|46886.4|46915.8|46895.8|46904.8|46884.8|16
1647869120000|2022-03-21 13:25:20|46907.9|46887.9|46916.4|46896.4|46916.4|46896.4|46907.9|46887.9|4
1647869130000|2022-03-21 13:25:30|46914.8|46894.8|46911.4|46891.4|46914.8|46894.8|46911.4|46891.4|2
1647869140000|2022-03-21 13:25:40|||||||||1
1647869150000|2022-03-21 13:25:50|46913.9|46893.9|46913.9|46893.9|46913.9|46893.9|46911.4|46891.4|3
1647869160000|2022-03-21 13:26:00|||||||||4
1647869170000|2022-03-21 13:26:10|46916.4|46896.4|46916.4|46896.4|46916.4|46896.4|46916.4|46896.4|1
1647869180000|2022-03-21 13:26:20|46917.9|46897.9|46918.9|46898.9|46918.9|46898.9|46917.9|46897.9|3
1647869190000|2022-03-21 13:26:30|46921.4|46901.4|46921.4|46901.4|46922.9|46902.9|46921.4|46901.4|3
1647869200000|2022-03-21 13:26:40|46919.8|46899.8|46920.4|46900.4|46921.4|46901.4|46918.9|46898.9|6
1647869210000|2022-03-21 13:26:50|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|46918.9|46898.9|0
1647869220000|2022-03-21 13:27:00|46923.9|46903.9|46923.9|46903.9|46926.4|46906.4|46923.9|46903.9|5
1647869230000|2022-03-21 13:27:10|46919.8|46899.8|46918.9|46898.9|46919.8|46899.8|46918.9|46898.9|10
1647869240000|2022-03-21 13:27:20|46921.4|46901.4|46933.9|46913.9|46933.9|46913.9|46921.4|46901.4|5
1647869250000|2022-03-21 13:27:30|46935.4|46915.4|46936.4|46916.4|46936.4|46916.4|46933.9|46913.9|5
1647869270000|2022-03-21 13:27:50|46934.8|46914.8|46929.8|46909.8|46934.8|46914.8|46929.8|46909.8|6
1647869280000|2022-03-21 13:28:00|46928.9|46908.9|46921.4|46901.4|46928.9|46908.9|46921.4|46901.4|9
1647869290000|2022-03-21 13:28:10|46918.9|46898.9|46926.4|46906.4|46926.4|46906.4|46918.9|46898.9|1
1647869300000|2022-03-21 13:28:20|||||||||1
1647869330000|2022-03-21 13:28:50|46927.9|46907.9|46928.9|46908.9|46928.9|46908.9|46927.9|46907.9|8
1647869350000|2022-03-21 13:29:10|46936.4|46916.4|46943.9|46923.9|46949.8|46929.8|46936.4|46916.4|12
1647869360000|2022-03-21 13:29:20|46942.3|46922.3|46941.4|46921.4|46942.3|46922.3|46941.4|46921.4|4
1647869370000|2022-03-21 13:29:30|46943.9|46923.9|46943.9|46923.9|46943.9|46923.9|46943.9|46923.9|3
1647869380000|2022-03-21 13:29:40|46944.8|46924.8|46946.4|46926.4|46946.4|46926.4|46944.8|46924.8|3
1647869390000|2022-03-21 13:29:50|46948.9|46928.9|46950.4|46930.4|46950.4|46930.4|46948.9|46928.9|3
1647869400000|2022-03-21 13:30:00|46953.9|46933.9|46928.9|46908.9|46953.9|46933.9|46927.3|46907.3|25
1647869410000|2022-03-21 13:30:10|46927.3|46907.3|46923.9|46903.9|46931.9|46911.9|46923.9|46903.9|13
1647869420000|2022-03-21 13:30:20|46926.4|46906.4|46928.9|46908.9|46928.9|46908.9|46926.4|46906.4|4
1647869430000|2022-03-21 13:30:30|46932.9|46912.9|46933.9|46913.9|46935.4|46915.4|46932.9|46912.9|5
1647869440000|2022-03-21 13:30:40|46931.4|46911.4|46906.4|46886.4|46931.4|46911.4|46906.4|46886.4|11
1647869450000|2022-03-21 13:30:50|46904.8|46884.8|46906.4|46886.4|46907.9|46887.9|46903.9|46883.9|6
1647869460000|2022-03-21 13:31:00|46904.8|46884.8|46906.4|46886.4|46906.4|46886.4|46898.9|46878.9|20
1647869470000|2022-03-21 13:31:10|46907.9|46887.9|46906.4|46886.4|46909.4|46889.4|46902.3|46882.3|10
1647869480000|2022-03-21 13:31:20|46907.3|46887.3|46898.9|46878.9|46908.9|46888.9|46898.9|46878.9|3
1647869490000|2022-03-21 13:31:30|46886.4|46866.4|46900.4|46880.4|46900.4|46880.4|46886.4|46866.4|4
1647869500000|2022-03-21 13:31:40|46903.9|46883.9|46903.9|46883.9|46907.9|46887.9|46903.9|46883.9|6
1647869510000|2022-03-21 13:31:50|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|6
1647869520000|2022-03-21 13:32:00|46903.9|46883.9|46909.8|46889.8|46909.8|46889.8|46903.9|46883.9|4
1647869530000|2022-03-21 13:32:10|46911.4|46891.4|46923.9|46903.9|46928.9|46908.9|46911.4|46891.4|13
1647869540000|2022-03-21 13:32:20|46925.4|46905.4|46926.4|46906.4|46926.4|46906.4|46923.9|46903.9|5
1647869550000|2022-03-21 13:32:30|46931.9|46911.9|46933.9|46913.9|46936.4|46916.4|46928.9|46908.9|6
1647869560000|2022-03-21 13:32:40|46931.4|46911.4|46911.4|46891.4|46931.4|46911.4|46911.4|46891.4|16
1647869570000|2022-03-21 13:32:50|46909.8|46889.8|46911.4|46891.4|46913.9|46893.9|46906.4|46886.4|4
1647869580000|2022-03-21 13:33:00|46913.9|46893.9|46926.4|46906.4|46929.4|46909.4|46913.9|46893.9|5
1647869590000|2022-03-21 13:33:10|46927.9|46907.9|46946.4|46926.4|46948.9|46928.9|46927.9|46907.9|11
1647869600000|2022-03-21 13:33:20|46947.9|46927.9|46943.9|46923.9|46948.9|46928.9|46943.9|46923.9|0
1647869610000|2022-03-21 13:33:30|46942.3|46922.3|46943.9|46923.9|46943.9|46923.9|46941.4|46921.4|5
1647869620000|2022-03-21 13:33:40|46942.3|46922.3|46948.3|46928.3|46949.3|46929.3|46941.4|46921.4|14
1647869630000|2022-03-21 13:33:50|46949.3|46929.3|46956.4|46936.4|46956.4|46936.4|46948.3|46928.3|5
1647869640000|2022-03-21 13:34:00|46963.9|46943.9|46968.9|46948.9|46973.9|46953.9|46963.9|46943.9|17
1647869650000|2022-03-21 13:34:10|46971.4|46951.4|46975.4|46955.4|46975.4|46955.4|46968.9|46948.9|14
1647869660000|2022-03-21 13:34:20|46976.4|46956.4|46976.4|46956.4|46977.9|46957.9|46973.9|46953.9|14
1647869670000|2022-03-21 13:34:30|||||||||1
1647869680000|2022-03-21 13:34:40|46977.9|46957.9|46977.9|46957.9|46981.4|46961.4|46976.4|46956.4|7
1647869690000|2022-03-21 13:34:50|46979.4|46959.4|46975.4|46955.4|46980.4|46960.4|46975.4|46955.4|2
1647869700000|2022-03-21 13:35:00|46977.9|46957.9|46977.9|46957.9|46980.4|46960.4|46976.4|46956.4|21
1647869710000|2022-03-21 13:35:10|46970.4|46950.4|46970.4|46950.4|46971.4|46951.4|46967.9|46947.9|5
1647869720000|2022-03-21 13:35:20|46968.9|46948.9|46968.9|46948.9|46972.9|46952.9|46968.9|46948.9|3
1647869730000|2022-03-21 13:35:30|46970.4|46950.4|46972.9|46952.9|46972.9|46952.9|46970.4|46950.4|12
1647869740000|2022-03-21 13:35:40|46968.9|46948.9|46967.9|46947.9|46970.4|46950.4|46967.9|46947.9|9
1647869760000|2022-03-21 13:36:00|46966.4|46946.4|46974.4|46954.4|46974.4|46954.4|46962.9|46942.9|14
1647869770000|2022-03-21 13:36:10|46977.9|46957.9|46970.4|46950.4|46980.4|46960.4|46970.4|46950.4|17
1647869780000|2022-03-21 13:36:20|46971.9|46951.9|46972.9|46952.9|46972.9|46952.9|46970.4|46950.4|3
1647869790000|2022-03-21 13:36:30|46970.4|46950.4|46972.9|46952.9|46972.9|46952.9|46970.4|46950.4|1
1647869800000|2022-03-21 13:36:40|46970.4|46950.4|46970.4|46950.4|46972.9|46952.9|46967.9|46947.9|2
1647869810000|2022-03-21 13:36:50|46972.9|46952.9|46969.4|46949.4|46972.9|46952.9|46967.9|46947.9|18
1647869820000|2022-03-21 13:37:00|46970.4|46950.4|46967.9|46947.9|46970.4|46950.4|46965.4|46945.4|5
1647869830000|2022-03-21 13:37:10|46962.9|46942.9|46953.9|46933.9|46962.9|46942.9|46952.9|46932.9|22
1647869840000|2022-03-21 13:37:20|46952.9|46932.9|46935.4|46915.4|46952.9|46932.9|46933.9|46913.9|31
1647869850000|2022-03-21 13:37:30|46937.9|46917.9|46962.9|46942.9|46962.9|46942.9|46935.4|46915.4|6
1647869860000|2022-03-21 13:37:40|46964.4|46944.4|46977.9|46957.9|46980.4|46960.4|46964.4|46944.4|11
1647869870000|2022-03-21 13:37:50|46980.4|46960.4|46983.9|46963.9|46985.4|46965.4|46980.4|46960.4|4
1647869880000|2022-03-21 13:38:00|46982.9|46962.9|46985.4|46965.4|46985.4|46965.4|46980.4|46960.4|0
1647869890000|2022-03-21 13:38:10|46987.9|46967.9|47006.9|46986.9|47014.4|46994.4|46987.9|46967.9|31
1647869900000|2022-03-21 13:38:20|47010.4|46990.4|47005.4|46985.4|47012.9|46992.9|47005.4|46985.4|13
1647869910000|2022-03-21 13:38:30|47002.9|46982.9|47007.9|46987.9|47007.9|46987.9|47002.9|46982.9|5
1647869920000|2022-03-21 13:38:40|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|47010.4|46990.4|8
1647869930000|2022-03-21 13:38:50|47006.4|46986.4|46995.4|46975.4|47006.4|46986.4|46995.4|46975.4|8
1647869940000|2022-03-21 13:39:00|47000.4|46980.4|46995.4|46975.4|47000.4|46980.4|46992.9|46972.9|7
1647869950000|2022-03-21 13:39:10|46996.9|46976.9|46997.9|46977.9|46997.9|46977.9|46996.9|46976.9|2
1647869960000|2022-03-21 13:39:20|46996.9|46976.9|46995.4|46975.4|46996.9|46976.9|46992.9|46972.9|4
1647869970000|2022-03-21 13:39:30|46993.9|46973.9|46987.9|46967.9|46993.9|46973.9|46985.4|46965.4|16
1647869980000|2022-03-21 13:39:40|46985.4|46965.4|46980.4|46960.4|46985.4|46965.4|46980.4|46960.4|17
1647869990000|2022-03-21 13:39:50|46977.9|46957.9|46972.9|46952.9|46977.9|46957.9|46972.9|46952.9|7
1647870000000|2022-03-21 13:40:00|46973.9|46953.9|46971.4|46951.4|46973.9|46953.9|46971.4|46951.4|17
1647870010000|2022-03-21 13:40:10|46979.4|46959.4|46980.4|46960.4|46985.4|46965.4|46979.4|46959.4|9
1647870020000|2022-03-21 13:40:20|46984.4|46964.4|46987.9|46967.9|46987.9|46967.9|46984.4|46964.4|3
1647870030000|2022-03-21 13:40:30|46990.4|46970.4|46997.9|46977.9|46997.9|46977.9|46987.9|46967.9|9
1647870040000|2022-03-21 13:40:40|47000.4|46980.4|46990.4|46970.4|47000.4|46980.4|46990.4|46970.4|8
1647870050000|2022-03-21 13:40:50|46987.9|46967.9|46992.9|46972.9|46992.9|46972.9|46987.9|46967.9|6
1647870060000|2022-03-21 13:41:00|46990.4|46970.4|46987.9|46967.9|46990.4|46970.4|46987.9|46967.9|4
1647870070000|2022-03-21 13:41:10|46982.9|46962.9|46976.9|46956.9|46982.9|46962.9|46976.9|46956.9|7
1647870080000|2022-03-21 13:41:20|46979.4|46959.4|46975.4|46955.4|46979.4|46959.4|46972.9|46952.9|7
1647870090000|2022-03-21 13:41:30|||||||||1
1647870100000|2022-03-21 13:41:40|46980.4|46960.4|46960.4|46940.4|46980.4|46960.4|46960.4|46940.4|22
1647870110000|2022-03-21 13:41:50|46962.9|46942.9|46962.9|46942.9|46962.9|46942.9|46960.4|46940.4|10
1647870120000|2022-03-21 13:42:00|46965.4|46945.4|46962.9|46942.9|46965.4|46945.4|46962.9|46942.9|3
1647870130000|2022-03-21 13:42:10|46957.9|46937.9|46952.9|46932.9|46957.9|46937.9|46951.9|46931.9|10
1647870140000|2022-03-21 13:42:20|46951.4|46931.4|46946.9|46926.9|46951.4|46931.4|46946.9|46926.9|7
1647870150000|2022-03-21 13:42:30|46931.4|46911.4|46927.3|46907.3|46934.8|46914.8|46923.9|46903.9|10
1647870160000|2022-03-21 13:42:40|46925.8|46905.8|46917.3|46897.3|46927.3|46907.3|46917.3|46897.3|3
1647870170000|2022-03-21 13:42:50|46914.8|46894.8|46919.8|46899.8|46919.8|46899.8|46914.8|46894.8|13
1647870180000|2022-03-21 13:43:00|46922.3|46902.3|46922.3|46902.3|46922.3|46902.3|46922.3|46902.3|1
1647870190000|2022-03-21 13:43:10|46927.3|46907.3|46934.8|46914.8|46934.8|46914.8|46926.4|46906.4|9
1647870200000|2022-03-21 13:43:20|46937.3|46917.3|46947.3|46927.3|46949.8|46929.8|46937.3|46917.3|6
1647870210000|2022-03-21 13:43:30|46948.9|46928.9|46964.8|46944.8|46964.8|46944.8|46948.9|46928.9|9
1647870220000|2022-03-21 13:43:40|46967.3|46947.3|46974.8|46954.8|46974.8|46954.8|46967.3|46947.3|19
1647870230000|2022-03-21 13:43:50|46972.3|46952.3|46972.3|46952.3|46972.3|46952.3|46972.3|46952.3|1
1647870240000|2022-03-21 13:44:00|46968.9|46948.9|46972.3|46952.3|46972.3|46952.3|46967.3|46947.3|1
1647870250000|2022-03-21 13:44:10|46970.8|46950.8|46969.8|46949.8|46970.8|46950.8|46967.3|46947.3|3
1647870260000|2022-03-21 13:44:20|46973.9|46953.9|46972.3|46952.3|46973.9|46953.9|46972.3|46952.3|3
1647870270000|2022-03-21 13:44:30|46970.8|46950.8|46972.3|46952.3|46973.9|46953.9|46967.3|46947.3|1
1647870280000|2022-03-21 13:44:40|46982.3|46962.3|46984.8|46964.8|46986.4|46966.4|46982.3|46962.3|3
1647870290000|2022-03-21 13:44:50|46991.4|46971.4|47024.4|47004.4|47025.9|47005.9|46991.4|46971.4|28
1647870300000|2022-03-21 13:45:00|47023.4|47003.4|47045.4|47025.4|47060.4|47040.4|47022.9|47002.9|40
1647870310000|2022-03-21 13:45:10|47046.9|47026.9|47042.9|47022.9|47050.4|47030.4|47040.4|47020.4|14
1647870320000|2022-03-21 13:45:20|47046.9|47026.9|47048.9|47028.9|47060.4|47040.4|47046.9|47026.9|29
1647870330000|2022-03-21 13:45:30|47050.4|47030.4|47045.4|47025.4|47050.4|47030.4|47045.4|47025.4|6
1647870340000|2022-03-21 13:45:40|47043.9|47023.9|47028.9|47008.9|47043.9|47023.9|47028.9|47008.9|19
1647870350000|2022-03-21 13:45:50|47026.9|47006.9|47030.4|47010.4|47030.4|47010.4|47026.9|47006.9|3
1647870360000|2022-03-21 13:46:00|47027.9|47007.9|47025.4|47005.4|47030.4|47010.4|47012.9|46992.9|17
1647870370000|2022-03-21 13:46:10|47030.4|47010.4|47042.9|47022.9|47044.4|47024.4|47030.4|47010.4|17
1647870380000|2022-03-21 13:46:20|47041.4|47021.4|47032.9|47012.9|47045.4|47025.4|47032.9|47012.9|14
1647870390000|2022-03-21 13:46:30|47034.4|47014.4|47030.4|47010.4|47045.4|47025.4|47030.4|47010.4|8
1647870400000|2022-03-21 13:46:40|47028.9|47008.9|47034.4|47014.4|47039.4|47019.4|47028.9|47008.9|13
1647870410000|2022-03-21 13:46:50|47032.9|47012.9|47029.4|47009.4|47032.9|47012.9|47029.4|47009.4|5
1647870430000|2022-03-21 13:47:10|47034.4|47014.4|47031.9|47011.9|47034.4|47014.4|47031.9|47011.9|4
1647870440000|2022-03-21 13:47:20|47030|47010|47024.4|47004.4|47030|47010|47024.4|47004.4|3
1647870450000|2022-03-21 13:47:30|47021.9|47001.9|47007.9|46987.9|47021.9|47001.9|47007.9|46987.9|6
1647870460000|2022-03-21 13:47:40|47006.4|46986.4|46989.4|46969.4|47006.4|46986.4|46989.4|46969.4|9
1647870470000|2022-03-21 13:47:50|46987.9|46967.9|46990.9|46970.9|46990.9|46970.9|46987.9|46967.9|4
1647870480000|2022-03-21 13:48:00|46991.9|46971.9|47000.9|46980.9|47000.9|46980.9|46991.9|46971.9|11
1647870490000|2022-03-21 13:48:10|47005.9|46985.9|47011.9|46991.9|47011.9|46991.9|47005.9|46985.9|3
1647870500000|2022-03-21 13:48:20|47013.4|46993.4|47019.4|46999.4|47019.4|46999.4|47013.4|46993.4|3
1647870510000|2022-03-21 13:48:30|47020.9|47000.9|47021.9|47001.9|47021.9|47001.9|47019.4|46999.4|4
1647870520000|2022-03-21 13:48:40|47020.9|47000.9|47016.9|46996.9|47021.9|47001.9|47016.9|46996.9|3
1647870530000|2022-03-21 13:48:50|47015.4|46995.4|47009.4|46989.4|47015.4|46995.4|47009.4|46989.4|3
1647870540000|2022-03-21 13:49:00|47010.9|46990.9|47009.4|46989.4|47011.9|46991.9|47004.4|46984.4|6
1647870550000|2022-03-21 13:49:10|47007.9|46987.9|47004.4|46984.4|47007.9|46987.9|47004.4|46984.4|3
1647870560000|2022-03-21 13:49:20|47002.9|46982.9|47004.4|46984.4|47006.9|46986.9|47002.9|46982.9|2
1647870570000|2022-03-21 13:49:30|47001.9|46981.9|47010|46990|47010|46990|47001.9|46981.9|8
1647870580000|2022-03-21 13:49:40|47010.9|46990.9|47014.4|46994.4|47019.4|46999.4|47010.9|46990.9|7
1647870590000|2022-03-21 13:49:50|47015.9|46995.9|47003.9|46983.9|47015.9|46995.9|47003.9|46983.9|6
1647870600000|2022-03-21 13:50:00|47002.9|46982.9|47004.4|46984.4|47009.4|46989.4|47002.9|46982.9|2
1647870610000|2022-03-21 13:50:10|47005.9|46985.9|47001.9|46981.9|47008.4|46988.4|47001.9|46981.9|5
1647870620000|2022-03-21 13:50:20|47000.4|46980.4|47001.9|46981.9|47003.4|46983.4|47000.4|46980.4|9
1647870630000|2022-03-21 13:50:30|46999.4|46979.4|46998.4|46978.4|46999.4|46979.4|46996.9|46976.9|12
1647870640000|2022-03-21 13:50:40|46996.9|46976.9|46995.9|46975.9|46999.4|46979.4|46994.4|46974.4|4
1647870650000|2022-03-21 13:50:50|46991.9|46971.9|46979.4|46959.4|46991.9|46971.9|46979.4|46959.4|3
1647870660000|2022-03-21 13:51:00|46965.4|46945.4|46971.9|46951.9|46971.9|46951.9|46964.4|46944.4|8
1647870670000|2022-03-21 13:51:10|46970.9|46950.9|46971.9|46951.9|46974.4|46954.4|46970.9|46950.9|4
1647870680000|2022-03-21 13:51:20|46974.4|46954.4|46976.9|46956.9|46976.9|46956.9|46974.4|46954.4|0
1647870690000|2022-03-21 13:51:30|46979.4|46959.4|46984.4|46964.4|46986.9|46966.9|46979.4|46959.4|7
1647870700000|2022-03-21 13:51:40|46986.9|46966.9|46983.4|46963.4|46986.9|46966.9|46981.9|46961.9|1
1647870710000|2022-03-21 13:51:50|46984.4|46964.4|46990.9|46970.9|46990.9|46970.9|46984.4|46964.4|1
1647870720000|2022-03-21 13:52:00|46993.4|46973.4|46979.4|46959.4|46998.4|46978.4|46979.4|46959.4|8
1647870740000|2022-03-21 13:52:20|46984.4|46964.4|46980.4|46960.4|46984.4|46964.4|46980.4|46960.4|7
1647870750000|2022-03-21 13:52:30|46981.9|46961.9|46986.9|46966.9|46986.9|46966.9|46981.9|46961.9|2
1647870760000|2022-03-21 13:52:40|46989.4|46969.4|46989.4|46969.4|46989.4|46969.4|46989.4|46969.4|2
1647870770000|2022-03-21 13:52:50|46990.9|46970.9|46989.4|46969.4|46990.9|46970.9|46986.9|46966.9|1
1647870780000|2022-03-21 13:53:00|46990.9|46970.9|46991.9|46971.9|46991.9|46971.9|46990.9|46970.9|3
1647870790000|2022-03-21 13:53:10|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|9
1647870800000|2022-03-21 13:53:20|46984.4|46964.4|46989.4|46969.4|46990.4|46970.4|46984.4|46964.4|4
1647870810000|2022-03-21 13:53:30|46990.9|46970.9|46991.9|46971.9|46991.9|46971.9|46990.9|46970.9|0
1647870820000|2022-03-21 13:53:40|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|0
1647870830000|2022-03-21 13:53:50|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|1
1647870840000|2022-03-21 13:54:00|47009.4|46989.4|47006.9|46986.9|47009.4|46989.4|47006.9|46986.9|11
1647870850000|2022-03-21 13:54:10|47004.4|46984.4|46995.4|46975.4|47004.4|46984.4|46995.4|46975.4|7
1647870860000|2022-03-21 13:54:20|46993.4|46973.4|46980.4|46960.4|46993.4|46973.4|46977.9|46957.9|6
1647870870000|2022-03-21 13:54:30|46981.9|46961.9|46985.4|46965.4|46987.9|46967.9|46981.9|46961.9|4
1647870880000|2022-03-21 13:54:40|46986.9|46966.9|46989.4|46969.4|46989.4|46969.4|46986.9|46966.9|1
1647870890000|2022-03-21 13:54:50|46990.4|46970.4|46990.4|46970.4|46992.9|46972.9|46990.4|46970.4|2
1647870900000|2022-03-21 13:55:00|46991.9|46971.9|46990.4|46970.4|46992.9|46972.9|46990.4|46970.4|5
1647870910000|2022-03-21 13:55:10|46992.9|46972.9|47001.4|46981.4|47001.4|46981.4|46992.9|46972.9|7
1647870920000|2022-03-21 13:55:20|47000.4|46980.4|47007.9|46987.9|47007.9|46987.9|47000.4|46980.4|6
1647870930000|2022-03-21 13:55:30|47006.4|46986.4|46992.9|46972.9|47007.9|46987.9|46990.4|46970.4|9
1647870940000|2022-03-21 13:55:40|46995.4|46975.4|46990.4|46970.4|46995.4|46975.4|46990.4|46970.4|1
1647870950000|2022-03-21 13:55:50|46987.9|46967.9|46990.4|46970.4|46990.4|46970.4|46987.9|46967.9|2
1647870960000|2022-03-21 13:56:00|46991.9|46971.9|46994.4|46974.4|46994.4|46974.4|46991.9|46971.9|1
1647870970000|2022-03-21 13:56:10|46992.9|46972.9|46986.4|46966.4|46992.9|46972.9|46986.4|46966.4|4
1647870980000|2022-03-21 13:56:20|46983.3|46963.3|46995.4|46975.4|46995.4|46975.4|46978.9|46958.9|6
1647870990000|2022-03-21 13:56:30|46993.4|46973.4|46992.9|46972.9|46993.4|46973.4|46987.9|46967.9|3
1647871000000|2022-03-21 13:56:40|46994.4|46974.4|46988.9|46968.9|46995.4|46975.4|46988.9|46968.9|11
1647871010000|2022-03-21 13:56:50|46987.3|46967.3|46967.3|46947.3|46987.3|46967.3|46967.3|46947.3|5
1647871020000|2022-03-21 13:57:00|46969.8|46949.8|46972.3|46952.3|46977.3|46957.3|46969.8|46949.8|11
1647871030000|2022-03-21 13:57:10|46969.8|46949.8|46978.9|46958.9|46978.9|46958.9|46969.8|46949.8|7
1647871040000|2022-03-21 13:57:20|46981.4|46961.4|46978.9|46958.9|46982.3|46962.3|46978.9|46958.9|1
1647871050000|2022-03-21 13:57:30|46979.8|46959.8|46979.8|46959.8|46979.8|46959.8|46977.3|46957.3|0
1647871060000|2022-03-21 13:57:40|46981.4|46961.4|46982.3|46962.3|46982.3|46962.3|46981.4|46961.4|2
1647871070000|2022-03-21 13:57:50|46984.8|46964.8|46987.3|46967.3|46989.8|46969.8|46984.8|46964.8|2
1647871080000|2022-03-21 13:58:00|46985.8|46965.8|46992.3|46972.3|46992.3|46972.3|46985.8|46965.8|1
1647871090000|2022-03-21 13:58:10|46994.8|46974.8|46992.3|46972.3|46994.8|46974.8|46992.3|46972.3|6
1647871100000|2022-03-21 13:58:20|46993.9|46973.9|46994.8|46974.8|46994.8|46974.8|46992.3|46972.3|0
1647871110000|2022-03-21 13:58:30|46993.9|46973.9|46997.3|46977.3|46997.3|46977.3|46992.3|46972.3|2
1647871120000|2022-03-21 13:58:40|47000.4|46980.4|47002.3|46982.3|47006.4|46986.4|46999.8|46979.8|2
1647871130000|2022-03-21 13:58:50|46999.8|46979.8|47002.3|46982.3|47004.8|46984.8|46999.8|46979.8|1
1647871140000|2022-03-21 13:59:00|47007.3|46987.3|47007.3|46987.3|47007.3|46987.3|47007.3|46987.3|2
1647871150000|2022-03-21 13:59:10|47011.4|46991.4|47014.8|46994.8|47014.8|46994.8|47011.4|46991.4|2
1647871160000|2022-03-21 13:59:20|47013.3|46993.3|47012.3|46992.3|47014.8|46994.8|47012.3|46992.3|1
1647871170000|2022-03-21 13:59:30|47009.8|46989.8|47009.8|46989.8|47012.3|46992.3|47007.3|46987.3|8
1647871200000|2022-03-21 14:00:00|47012.3|46992.3|47022.3|47002.3|47024.8|47004.8|47012.3|46992.3|12
1647871210000|2022-03-21 14:00:10|47024.8|47004.8|47022.3|47002.3|47024.8|47004.8|47020.8|47000.8|6
1647871220000|2022-03-21 14:00:20|47020.8|47000.8|46997.3|46977.3|47022.3|47002.3|46997.3|46977.3|9
1647871230000|2022-03-21 14:00:30|46994.8|46974.8|46987.3|46967.3|46994.8|46974.8|46987.3|46967.3|10
1647871240000|2022-03-21 14:00:40|46988.3|46968.3|46997.3|46977.3|46997.3|46977.3|46988.3|46968.3|6
1647871250000|2022-03-21 14:00:50|46999.3|46979.3|47006.8|46986.8|47006.8|46986.8|46999.3|46979.3|8
1647871260000|2022-03-21 14:01:00|47008.3|46988.3|47023.3|47003.3|47023.3|47003.3|47008.3|46988.3|3
1647871270000|2022-03-21 14:01:10|47025.8|47005.8|47021.8|47001.8|47025.8|47005.8|47021.8|47001.8|5
1647871280000|2022-03-21 14:01:20|47024.3|47004.3|47024.3|47004.3|47024.3|47004.3|47021.8|47001.8|0
1647871290000|2022-03-21 14:01:30|47021.8|47001.8|47016.8|46996.8|47021.8|47001.8|47016.8|46996.8|3
1647871300000|2022-03-21 14:01:40|47014.3|46994.3|47016.8|46996.8|47016.8|46996.8|47014.3|46994.3|1
1647871310000|2022-03-21 14:01:50|47015.8|46995.8|47019.3|46999.3|47019.3|46999.3|47014.3|46994.3|1
1647871320000|2022-03-21 14:02:00|47021.8|47001.8|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|3
1647871330000|2022-03-21 14:02:10|47020.8|47000.8|47010.3|46990.3|47021.8|47001.8|47010.3|46990.3|6
1647871340000|2022-03-21 14:02:20|47009.3|46989.3|47006.8|46986.8|47009.3|46989.3|47005.8|46985.8|2
1647871350000|2022-03-21 14:02:30|47004.3|46984.3|46986.8|46966.8|47004.3|46984.3|46986.8|46966.8|11
1647871360000|2022-03-21 14:02:40|46985.8|46965.8|46986.8|46966.8|46986.8|46966.8|46985.8|46965.8|2
1647871370000|2022-03-21 14:02:50|46989.3|46969.3|46991.8|46971.8|46991.8|46971.8|46989.3|46969.3|2
1647871380000|2022-03-21 14:03:00|46999.3|46979.3|46994.3|46974.3|46999.3|46979.3|46994.3|46974.3|15
1647871390000|2022-03-21 14:03:10|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|4
1647871400000|2022-03-21 14:03:20|46994.8|46974.8|46979.8|46959.8|46994.8|46974.8|46979.8|46959.8|5
1647871410000|2022-03-21 14:03:30|46981.4|46961.4|46989.8|46969.8|46992.3|46972.3|46981.4|46961.4|7
1647871420000|2022-03-21 14:03:40|46986.8|46966.8|46963.9|46943.9|46986.8|46966.8|46959.8|46939.8|30
1647871430000|2022-03-21 14:03:50|46963.3|46943.3|46963.3|46943.3|46968.9|46948.9|46963.3|46943.3|5
1647871440000|2022-03-21 14:04:00|46962.3|46942.3|46967.3|46947.3|46967.3|46947.3|46956.4|46936.4|11
1647871450000|2022-03-21 14:04:10|46969.8|46949.8|46969.8|46949.8|46969.8|46949.8|46969.8|46949.8|3
1647871460000|2022-03-21 14:04:20|46965.8|46945.8|46970.8|46950.8|46970.8|46950.8|46965.8|46945.8|4
1647871470000|2022-03-21 14:04:30|46974.8|46954.8|46975.8|46955.8|46975.8|46955.8|46974.8|46954.8|5
1647871480000|2022-03-21 14:04:40|46977.3|46957.3|46985.8|46965.8|46985.8|46965.8|46977.3|46957.3|3
1647871490000|2022-03-21 14:04:50|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|46984.8|46964.8|2
1647871500000|2022-03-21 14:05:00|46983.8|46963.8|46982.3|46962.3|46986.3|46966.3|46979.8|46959.8|7
1647871510000|2022-03-21 14:05:10|46983.8|46963.8|47007.3|46987.3|47007.3|46987.3|46983.8|46963.8|13
1647871520000|2022-03-21 14:05:20|47008.8|46988.8|47014.8|46994.8|47017.3|46997.3|47007.3|46987.3|8
1647871530000|2022-03-21 14:05:30|47013.3|46993.3|47014.8|46994.8|47014.8|46994.8|47012.3|46992.3|2
1647871540000|2022-03-21 14:05:40|47013.3|46993.3|47012.3|46992.3|47014.8|46994.8|47012.3|46992.3|3
1647871550000|2022-03-21 14:05:50|47013.8|46993.8|47012.3|46992.3|47014.8|46994.8|47012.3|46992.3|1
1647871560000|2022-03-21 14:06:00|47013.3|46993.3|47041.3|47021.3|47041.3|47021.3|47013.3|46993.3|65
1647871570000|2022-03-21 14:06:10|47043.8|47023.8|47034.8|47014.8|47050.8|47030.8|47034.8|47014.8|8
1647871580000|2022-03-21 14:06:20|47032.3|47012.3|47031.3|47011.3|47032.3|47012.3|47029.8|47009.8|3
1647871590000|2022-03-21 14:06:30|47032.3|47012.3|47032.3|47012.3|47032.3|47012.3|47027.3|47007.3|4
1647871600000|2022-03-21 14:06:40|47033.8|47013.8|47032.3|47012.3|47033.8|47013.8|47030.8|47010.8|5
1647871610000|2022-03-21 14:06:50|47034.8|47014.8|47032.3|47012.3|47034.8|47014.8|47032.3|47012.3|0
1647871620000|2022-03-21 14:07:00|47033.3|47013.3|47017.3|46997.3|47037.3|47017.3|47017.3|46997.3|5
1647871630000|2022-03-21 14:07:10|47015.8|46995.8|47004.8|46984.8|47015.8|46995.8|47004.8|46984.8|6
1647871640000|2022-03-21 14:07:20|||||||||1
1647871650000|2022-03-21 14:07:30|46999.8|46979.8|47001.3|46981.3|47002.3|46982.3|46999.8|46979.8|7
1647871660000|2022-03-21 14:07:40|47002.3|46982.3|46999.8|46979.8|47004.8|46984.8|46997.3|46977.3|6
1647871670000|2022-03-21 14:07:50|47002.3|46982.3|47004.8|46984.8|47004.8|46984.8|47002.3|46982.3|1
1647871680000|2022-03-21 14:08:00|47007.3|46987.3|47017.3|46997.3|47017.3|46997.3|47007.3|46987.3|1
1647871690000|2022-03-21 14:08:10|47015.8|46995.8|47013.3|46993.3|47015.8|46995.8|47013.3|46993.3|3
1647871700000|2022-03-21 14:08:20|47012.3|46992.3|47012.3|46992.3|47012.3|46992.3|47012.3|46992.3|1
1647871710000|2022-03-21 14:08:30|47011.3|46991.3|47009.8|46989.8|47012.3|46992.3|47009.8|46989.8|0
1647871720000|2022-03-21 14:08:40|47010.8|46990.8|47012.3|46992.3|47012.3|46992.3|47010.8|46990.8|2
1647871730000|2022-03-21 14:08:50|47013.8|46993.8|47008.8|46988.8|47014.8|46994.8|47008.8|46988.8|3
1647871740000|2022-03-21 14:09:00|47010.8|46990.8|47010.8|46990.8|47010.8|46990.8|47009.8|46989.8|2
1647871750000|2022-03-21 14:09:10|47009.3|46989.3|46989.3|46969.3|47009.3|46989.3|46989.3|46969.3|5
1647871760000|2022-03-21 14:09:20|46987.8|46967.8|46984.3|46964.3|46989.3|46969.3|46981.8|46961.8|5
1647871770000|2022-03-21 14:09:30|46981.8|46961.8|46979.3|46959.3|46981.8|46961.8|46976.8|46956.8|1
1647871780000|2022-03-21 14:09:40|46980.8|46960.8|46979.3|46959.3|46981.8|46961.8|46976.8|46956.8|2
1647871790000|2022-03-21 14:09:50|46977.7|46957.7|46986.8|46966.8|46986.8|46966.8|46974.3|46954.3|6
1647871800000|2022-03-21 14:10:00|46987.7|46967.7|46986.8|46966.8|46989.3|46969.3|46986.8|46966.8|3
1647871810000|2022-03-21 14:10:10|46988.3|46968.3|46989.3|46969.3|46991.8|46971.8|46988.3|46968.3|1
1647871820000|2022-03-21 14:10:20|46992.3|46972.3|46995.8|46975.8|46995.8|46975.8|46992.3|46972.3|3
1647871830000|2022-03-21 14:10:30|46998.3|46978.3|47004.3|46984.3|47004.3|46984.3|46998.3|46978.3|5
1647871840000|2022-03-21 14:10:40|46997.7|46977.7|46996.8|46976.8|46997.7|46977.7|46995.2|46975.2|5
1647871850000|2022-03-21 14:10:50|46995.2|46975.2|47004.3|46984.3|47004.3|46984.3|46994.3|46974.3|2
1647871860000|2022-03-21 14:11:00|47005.8|46985.8|47006.8|46986.8|47009.3|46989.3|47004.3|46984.3|4
1647871870000|2022-03-21 14:11:10|47009.3|46989.3|47005.8|46985.8|47009.3|46989.3|47004.3|46984.3|1
1647871880000|2022-03-21 14:11:20|47005.2|46985.2|47004.3|46984.3|47005.2|46985.2|47004.3|46984.3|0
1647871890000|2022-03-21 14:11:30|47005.2|46985.2|47006.2|46986.2|47007.7|46987.7|47003.7|46983.7|2
1647871900000|2022-03-21 14:11:40|47004.7|46984.7|47018.7|46998.7|47018.7|46998.7|47003.7|46983.7|11
1647871910000|2022-03-21 14:11:50|47023.7|47003.7|47032.2|47012.2|47040.2|47020.2|47023.7|47003.7|23
1647871920000|2022-03-21 14:12:00|47030.2|47010.2|47031.2|47011.2|47031.2|47011.2|47023.7|47003.7|6
1647871930000|2022-03-21 14:12:10|47028.7|47008.7|47026.2|47006.2|47028.7|47008.7|47026.2|47006.2|4
1647871940000|2022-03-21 14:12:20|47023.7|47003.7|47014.7|46994.7|47023.7|47003.7|47014.7|46994.7|3
1647871950000|2022-03-21 14:12:30|47016.2|46996.2|47018.7|46998.7|47018.7|46998.7|47016.2|46996.2|2
1647871960000|2022-03-21 14:12:40|47020.2|47000.2|47022.7|47002.7|47023.7|47003.7|47020.2|47000.2|5
1647871970000|2022-03-21 14:12:50|47021.2|47001.2|47022.7|47002.7|47026.2|47006.2|47021.2|47001.2|6
1647871980000|2022-03-21 14:13:00|47020.2|47000.2|47016.2|46996.2|47020.2|47000.2|47016.2|46996.2|5
1647871990000|2022-03-21 14:13:10|47017.7|46997.7|47016.2|46996.2|47017.7|46997.7|47016.2|46996.2|1
1647872000000|2022-03-21 14:13:20|47007.2|46987.2|47003.7|46983.7|47007.2|46987.2|47003.7|46983.7|3
1647872010000|2022-03-21 14:13:30|47005.2|46985.2|47006.2|46986.2|47006.2|46986.2|47005.2|46985.2|0
1647872020000|2022-03-21 14:13:40|47010.2|46990.2|47012.7|46992.7|47012.7|46992.7|47010.2|46990.2|1
1647872030000|2022-03-21 14:13:50|47013.7|46993.7|47021.2|47001.2|47021.2|47001.2|47013.7|46993.7|2
1647872040000|2022-03-21 14:14:00|47023.7|47003.7|47028.7|47008.7|47028.7|47008.7|47023.7|47003.7|0
1647872050000|2022-03-21 14:14:10|47029.7|47009.7|47037.2|47017.2|47037.2|47017.2|47029.7|47009.7|9
1647872060000|2022-03-21 14:14:20|47035.7|47015.7|47033.7|47013.7|47035.7|47015.7|47032.7|47012.7|6
1647872070000|2022-03-21 14:14:30|47029.7|47009.7|47026.2|47006.2|47031.2|47011.2|47026.2|47006.2|7
1647872080000|2022-03-21 14:14:40|47021.2|47001.2|47018.7|46998.7|47023.7|47003.7|47018.7|46998.7|12
1647872090000|2022-03-21 14:14:50|47016.2|46996.2|47016.2|46996.2|47016.2|46996.2|47016.2|46996.2|1
1647872100000|2022-03-21 14:15:00|47018.7|46998.7|47018.7|46998.7|47018.7|46998.7|47018.7|46998.7|1
1647872110000|2022-03-21 14:15:10|47020.2|47000.2|47021.2|47001.2|47023.7|47003.7|47020.2|47000.2|9
1647872120000|2022-03-21 14:15:20|47018.7|46998.7|47021.2|47001.2|47021.2|47001.2|47018.7|46998.7|10
1647872130000|2022-03-21 14:15:30|47012.7|46992.7|47015.2|46995.2|47015.2|46995.2|47012.7|46992.7|16
1647872140000|2022-03-21 14:15:40|47016.8|46996.8|47017.2|46997.2|47018.7|46998.7|47016.8|46996.8|0
1647872150000|2022-03-21 14:15:50|47016.2|46996.2|47015.2|46995.2|47016.2|46996.2|47013.7|46993.7|5
1647872160000|2022-03-21 14:16:00|47013.7|46993.7|47010.2|46990.2|47015.2|46995.2|47010.2|46990.2|1
1647872170000|2022-03-21 14:16:10|47008.7|46988.7|47004.3|46984.3|47008.7|46988.7|47004.3|46984.3|6
1647872180000|2022-03-21 14:16:20|47002.7|46982.7|46996.8|46976.8|47002.7|46982.7|46994.3|46974.3|22
1647872190000|2022-03-21 14:16:30|46997.7|46977.7|47001.2|46981.2|47002.2|46982.2|46997.7|46977.7|2
1647872200000|2022-03-21 14:16:40|||||||||3
1647872210000|2022-03-21 14:16:50|47002.7|46982.7|47005.2|46985.2|47005.2|46985.2|47002.7|46982.7|2
1647872220000|2022-03-21 14:17:00|47003.7|46983.7|47010.2|46990.2|47010.2|46990.2|47002.7|46982.7|5
1647872230000|2022-03-21 14:17:10|47009.3|46989.3|47010.2|46990.2|47010.2|46990.2|47007.7|46987.7|0
1647872240000|2022-03-21 14:17:20|47007.7|46987.7|47010.8|46990.8|47014.3|46994.3|47007.7|46987.7|3
1647872250000|2022-03-21 14:17:30|47011.8|46991.8|47008.3|46988.3|47014.3|46994.3|47006.8|46986.8|1
1647872260000|2022-03-21 14:17:40|47007.7|46987.7|47011.8|46991.8|47011.8|46991.8|47006.8|46986.8|3
1647872270000|2022-03-21 14:17:50|47009.3|46989.3|47011.8|46991.8|47014.3|46994.3|47009.3|46989.3|2
1647872280000|2022-03-21 14:18:00|47009.3|46989.3|47014.3|46994.3|47014.3|46994.3|47009.3|46989.3|3
1647872290000|2022-03-21 14:18:10|47016.8|46996.8|47016.8|46996.8|47016.8|46996.8|47014.3|46994.3|1
1647872300000|2022-03-21 14:18:20|47015.2|46995.2|47014.3|46994.3|47016.8|46996.8|47014.3|46994.3|0
1647872310000|2022-03-21 14:18:30|47016.8|46996.8|47016.8|46996.8|47016.8|46996.8|47016.8|46996.8|4
1647872320000|2022-03-21 14:18:40|47019.3|46999.3|47005.2|46985.2|47019.3|46999.3|47005.2|46985.2|9
1647872330000|2022-03-21 14:18:50|47006.8|46986.8|47001.8|46981.8|47007.7|46987.7|47001.8|46981.8|2
1647872340000|2022-03-21 14:19:00|47004.3|46984.3|47001.8|46981.8|47004.3|46984.3|47001.8|46981.8|3
1647872350000|2022-03-21 14:19:10|46999.3|46979.3|46986.8|46966.8|46999.3|46979.3|46986.8|46966.8|13
1647872360000|2022-03-21 14:19:20|46984.3|46964.3|46984.3|46964.3|46984.3|46964.3|46983.3|46963.3|2
1647872370000|2022-03-21 14:19:30|46981.8|46961.8|46979.3|46959.3|46981.8|46961.8|46979.3|46959.3|3
1647872380000|2022-03-21 14:19:40|46976.8|46956.8|46984.8|46964.8|46984.8|46964.8|46974.3|46954.3|10
1647872390000|2022-03-21 14:19:50|46988.3|46968.3|46994.3|46974.3|46994.3|46974.3|46988.3|46968.3|0
1647872400000|2022-03-21 14:20:00|46993.3|46973.3|46991.8|46971.8|46994.3|46974.3|46991.8|46971.8|0
1647872410000|2022-03-21 14:20:10|46989.3|46969.3|46989.3|46969.3|46989.3|46969.3|46989.3|46969.3|6
1647872420000|2022-03-21 14:20:20|46987.7|46967.7|46992.7|46972.7|46992.7|46972.7|46987.7|46967.7|2
1647872430000|2022-03-21 14:20:30|46990.2|46970.2|46990.2|46970.2|46992.7|46972.7|46987.7|46967.7|4
1647872440000|2022-03-21 14:20:40|46988.7|46968.7|46992.7|46972.7|46992.7|46972.7|46988.7|46968.7|0
1647872450000|2022-03-21 14:20:50|46991.2|46971.2|46991.2|46971.2|46991.2|46971.2|46991.2|46971.2|7
1647872460000|2022-03-21 14:21:00|46992.7|46972.7|46996.2|46976.2|46998.7|46978.7|46991.2|46971.2|1
1647872470000|2022-03-21 14:21:10|46998.7|46978.7|46998.7|46978.7|47000.2|46980.2|46998.7|46978.7|9
1647872480000|2022-03-21 14:21:20|47000.2|46980.2|47001.2|46981.2|47001.2|46981.2|46999.7|46979.7|3
1647872490000|2022-03-21 14:21:30|47000.2|46980.2|46998.7|46978.7|47001.2|46981.2|46998.7|46978.7|4
1647872500000|2022-03-21 14:21:40|46996.2|46976.2|46987.7|46967.7|46996.2|46976.2|46987.7|46967.7|10
1647872510000|2022-03-21 14:21:50|46986.8|46966.8|46978.7|46958.7|46986.8|46966.8|46978.7|46958.7|2
1647872520000|2022-03-21 14:22:00|46980.2|46960.2|46978.7|46958.7|46981.2|46961.2|46978.7|46958.7|0
1647872530000|2022-03-21 14:22:10|46976.2|46956.2|46978.7|46958.7|46978.7|46958.7|46976.2|46956.2|4
1647872540000|2022-03-21 14:22:20|46981.2|46961.2|46976.2|46956.2|46981.2|46961.2|46976.2|46956.2|20
1647872550000|2022-03-21 14:22:30|46978.7|46958.7|46981.2|46961.2|46982.7|46962.7|46976.2|46956.2|1
1647872560000|2022-03-21 14:22:40|46982.7|46962.7|46986.2|46966.2|46987.7|46967.7|46982.2|46962.2|1
1647872570000|2022-03-21 14:22:50|46988.7|46968.7|46979.7|46959.7|46988.7|46968.7|46979.7|46959.7|7
1647872580000|2022-03-21 14:23:00|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|46981.2|46961.2|5
1647872590000|2022-03-21 14:23:10|46979.7|46959.7|46971.2|46951.2|46979.7|46959.7|46971.2|46951.2|19
1647872600000|2022-03-21 14:23:20|46968.7|46948.7|46968.7|46948.7|46968.7|46948.7|46968.7|46948.7|4
1647872610000|2022-03-21 14:23:30|46966.2|46946.2|46969.7|46949.7|46971.2|46951.2|46966.2|46946.2|3
1647872620000|2022-03-21 14:23:40|46970.2|46950.2|46966.2|46946.2|46971.2|46951.2|46966.2|46946.2|0
1647872630000|2022-03-21 14:23:50|46967.7|46947.7|46966.2|46946.2|46967.7|46947.7|46966.2|46946.2|1
1647872640000|2022-03-21 14:24:00|46964.7|46944.7|46958.7|46938.7|46970.2|46950.2|46958.7|46938.7|17
1647872650000|2022-03-21 14:24:10|||||||||5
1647872660000|2022-03-21 14:24:20|||||||||5
1647872670000|2022-03-21 14:24:30|46957.2|46937.2|46950.2|46930.2|46958.7|46938.7|46950.2|46930.2|34
1647872680000|2022-03-21 14:24:40|46951.2|46931.2|46951.2|46931.2|46951.2|46931.2|46948.7|46928.7|4
1647872690000|2022-03-21 14:24:50|46949.7|46929.7|46948.7|46928.7|46949.7|46929.7|46947.2|46927.2|5
1647872700000|2022-03-21 14:25:00|46953.7|46933.7|46953.7|46933.7|46956.2|46936.2|46953.7|46933.7|10
1647872710000|2022-03-21 14:25:10|||||||||7
1647872720000|2022-03-21 14:25:20|46956.2|46936.2|46963.7|46943.7|46963.7|46943.7|46956.2|46936.2|15
1647872730000|2022-03-21 14:25:30|46962.2|46942.2|46956.2|46936.2|46962.2|46942.2|46956.2|46936.2|2
1647872740000|2022-03-21 14:25:40|46957.7|46937.7|46958.7|46938.7|46958.7|46938.7|46957.7|46937.7|0
1647872750000|2022-03-21 14:25:50|46960.2|46940.2|46973.7|46953.7|46973.7|46953.7|46960.2|46940.2|11
1647872760000|2022-03-21 14:26:00|46976.2|46956.2|46981.2|46961.2|46981.2|46961.2|46976.2|46956.2|8
1647872780000|2022-03-21 14:26:20|46986.2|46966.2|46988.7|46968.7|46988.7|46968.7|46986.2|46966.2|6
1647872790000|2022-03-21 14:26:30|46991.2|46971.2|46998.7|46978.7|46998.7|46978.7|46991.2|46971.2|7
1647872800000|2022-03-21 14:26:40|||||||||3
1647872810000|2022-03-21 14:26:50|47001.2|46981.2|47005.2|46985.2|47005.2|46985.2|46998.7|46978.7|9
1647872820000|2022-03-21 14:27:00|47008.7|46988.7|47012.7|46992.7|47012.7|46992.7|47008.7|46988.7|1
1647872830000|2022-03-21 14:27:10|47013.7|46993.7|47008.7|46988.7|47013.7|46993.7|47008.7|46988.7|6
1647872840000|2022-03-21 14:27:20|47010.2|46990.2|47011.2|46991.2|47011.2|46991.2|47008.7|46988.7|7
1647872850000|2022-03-21 14:27:30|47013.7|46993.7|47016.2|46996.2|47016.2|46996.2|47013.7|46993.7|7
1647872860000|2022-03-21 14:27:40|47011.2|46991.2|47011.2|46991.2|47011.2|46991.2|47009.7|46989.7|5
1647872870000|2022-03-21 14:27:50|47008.7|46988.7|47012.2|46992.2|47013.7|46993.7|47008.7|46988.7|2
1647872880000|2022-03-21 14:28:00|47011.2|46991.2|47010.2|46990.2|47011.2|46991.2|47006.2|46986.2|7
1647872890000|2022-03-21 14:28:10|47011.2|46991.2|47013.7|46993.7|47013.7|46993.7|47011.2|46991.2|5
1647872900000|2022-03-21 14:28:20|47011.2|46991.2|47013.7|46993.7|47013.7|46993.7|47011.2|46991.2|2
1647872910000|2022-03-21 14:28:30|47016.2|46996.2|47016.2|46996.2|47016.2|46996.2|47013.7|46993.7|6
1647872920000|2022-03-21 14:28:40|47022.7|47002.7|47022.7|47002.7|47022.7|47002.7|47022.7|47002.7|5
1647872930000|2022-03-21 14:28:50|47024.7|47004.7|47024.7|47004.7|47025.7|47005.7|47024.7|47004.7|4
1647872940000|2022-03-21 14:29:00|47027.2|47007.2|47028.7|47008.7|47030.2|47010.2|47024.7|47004.7|4
1647872950000|2022-03-21 14:29:10|47027.7|47007.7|47028.7|47008.7|47028.7|47008.7|47027.7|47007.7|1
1647872960000|2022-03-21 14:29:20|47027.7|47007.7|47026.2|47006.2|47027.7|47007.7|47023.7|47003.7|3
1647872970000|2022-03-21 14:29:30|47025.2|47005.2|47014.7|46994.7|47026.2|47006.2|47014.7|46994.7|12
1647872980000|2022-03-21 14:29:40|47013.2|46993.2|47014.7|46994.7|47014.7|46994.7|47012.2|46992.2|1
1647872990000|2022-03-21 14:29:50|47013.7|46993.7|47011.2|46991.2|47013.7|46993.7|47011.2|46991.2|5
1647873000000|2022-03-21 14:30:00|47009.7|46989.7|47011.2|46991.2|47013.7|46993.7|47009.7|46989.7|16
1647873010000|2022-03-21 14:30:10|47008.7|46988.7|46997.7|46977.7|47008.7|46988.7|46991.2|46971.2|18
1647873020000|2022-03-21 14:30:20|46996.2|46976.2|46964.7|46944.7|46996.2|46976.2|46964.7|46944.7|21
1647873030000|2022-03-21 14:30:30|46963.2|46943.2|46960.7|46940.7|46963.2|46943.2|46958.2|46938.2|10
1647873040000|2022-03-21 14:30:40|46962.2|46942.2|46955.7|46935.7|46963.2|46943.2|46955.7|46935.7|10
1647873050000|2022-03-21 14:30:50|||||||||27
1647873060000|2022-03-21 14:31:00|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|19
1647873070000|2022-03-21 14:31:10|||||||||1
1647873080000|2022-03-21 14:31:20|46962.2|46942.2|46951.6|46931.6|46962.2|46942.2|46949.1|46929.1|24
1647873090000|2022-03-21 14:31:30|46950.1|46930.1|46938.2|46918.2|46950.1|46930.1|46938.2|46918.2|8
1647873100000|2022-03-21 14:31:40|46936.6|46916.6|46927.2|46907.2|46936.6|46916.6|46927.2|46907.2|15
1647873110000|2022-03-21 14:31:50|46928.2|46908.2|46933.2|46913.2|46933.2|46913.2|46928.2|46908.2|7
1647873120000|2022-03-21 14:32:00|46934.7|46914.7|46940.7|46920.7|46940.7|46920.7|46934.7|46914.7|2
1647873130000|2022-03-21 14:32:10|46939.1|46919.1|46948.2|46928.2|46949.1|46929.1|46938.2|46918.2|2
1647873140000|2022-03-21 14:32:20|46946.6|46926.6|46943.2|46923.2|46948.2|46928.2|46943.2|46923.2|1
1647873150000|2022-03-21 14:32:30|46944.7|46924.7|46943.2|46923.2|46944.7|46924.7|46938.2|46918.2|3
1647873170000|2022-03-21 14:32:50|46942.2|46922.2|46944.1|46924.1|46945.7|46925.7|46940.7|46920.7|10
1647873180000|2022-03-21 14:33:00|46943.2|46923.2|46946.6|46926.6|46948.2|46928.2|46943.2|46923.2|1
1647873190000|2022-03-21 14:33:10|46948.2|46928.2|46945.7|46925.7|46948.2|46928.2|46945.7|46925.7|1
1647873200000|2022-03-21 14:33:20|46948.2|46928.2|46950.7|46930.7|46950.7|46930.7|46948.2|46928.2|3
1647873210000|2022-03-21 14:33:30|46953.2|46933.2|46955.7|46935.7|46958.2|46938.2|46953.2|46933.2|13
1647873220000|2022-03-21 14:33:40|46953.2|46933.2|46950.7|46930.7|46953.2|46933.2|46950.7|46930.7|14
1647873230000|2022-03-21 14:33:50|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|0
1647873240000|2022-03-21 14:34:00|46950.7|46930.7|46953.2|46933.2|46953.2|46933.2|46946.6|46926.6|13
1647873250000|2022-03-21 14:34:10|46950.7|46930.7|46945.7|46925.7|46950.7|46930.7|46945.7|46925.7|14
1647873260000|2022-03-21 14:34:20|46944.1|46924.1|46943.2|46923.2|46944.1|46924.1|46941.6|46921.6|0
1647873270000|2022-03-21 14:34:30|46944.1|46924.1|46945.7|46925.7|46945.7|46925.7|46941.6|46921.6|4
1647873280000|2022-03-21 14:34:40|46952.2|46932.2|46946.6|46926.6|46954.7|46934.7|46946.6|46926.6|17
1647873290000|2022-03-21 14:34:50|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|0
1647873300000|2022-03-21 14:35:00|46945.7|46925.7|46947.2|46927.2|46947.2|46927.2|46943.2|46923.2|6
1647873310000|2022-03-21 14:35:10|46945.7|46925.7|46948.2|46928.2|46948.2|46928.2|46945.7|46925.7|1
1647873320000|2022-03-21 14:35:20|||||||||3
1647873330000|2022-03-21 14:35:30|46945.7|46925.7|46948.2|46928.2|46948.2|46928.2|46945.7|46925.7|1
1647873340000|2022-03-21 14:35:40|46946.6|46926.6|46945.7|46925.7|46946.6|46926.6|46945.7|46925.7|0
1647873350000|2022-03-21 14:35:50|46947.2|46927.2|46950.7|46930.7|46950.7|46930.7|46947.2|46927.2|1
1647873360000|2022-03-21 14:36:00|46957.2|46937.2|46953.2|46933.2|46957.2|46937.2|46953.2|46933.2|4
1647873370000|2022-03-21 14:36:10|46950.7|46930.7|46947.2|46927.2|46950.7|46930.7|46947.2|46927.2|7
1647873380000|2022-03-21 14:36:20|46946.2|46926.2|46947.2|46927.2|46947.2|46927.2|46943.7|46923.7|7
1647873390000|2022-03-21 14:36:30|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|46952.2|46932.2|2
1647873400000|2022-03-21 14:36:40|46954.7|46934.7|46954.7|46934.7|46957.2|46937.2|46954.7|46934.7|2
1647873410000|2022-03-21 14:36:50|46956.2|46936.2|46957.2|46937.2|46959.7|46939.7|46956.2|46936.2|0
1647873420000|2022-03-21 14:37:00|46955.7|46935.7|46959.7|46939.7|46959.7|46939.7|46955.7|46935.7|1
1647873430000|2022-03-21 14:37:10|46958.7|46938.7|46958.7|46938.7|46958.7|46938.7|46956.2|46936.2|5
1647873440000|2022-03-21 14:37:20|46961.2|46941.2|46958.7|46938.7|46961.2|46941.2|46958.7|46938.7|2
1647873450000|2022-03-21 14:37:30|46956.2|46936.2|46953.7|46933.7|46956.2|46936.2|46951.2|46931.2|7
1647873460000|2022-03-21 14:37:40|46961.2|46941.2|46963.7|46943.7|46963.7|46943.7|46961.2|46941.2|3
1647873470000|2022-03-21 14:37:50|46965.2|46945.2|46964.7|46944.7|46966.8|46946.8|46964.7|46944.7|7
1647873480000|2022-03-21 14:38:00|46963.7|46943.7|46966.2|46946.2|46967.7|46947.7|46963.7|46943.7|3
1647873490000|2022-03-21 14:38:10|46964.7|46944.7|46962.2|46942.2|46966.2|46946.2|46962.2|46942.2|4
1647873500000|2022-03-21 14:38:20|46960.7|46940.7|46958.2|46938.2|46963.2|46943.2|46958.2|46938.2|5
1647873520000|2022-03-21 14:38:40|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|1
1647873530000|2022-03-21 14:38:50|46958.2|46938.2|46957.2|46937.2|46958.2|46938.2|46955.7|46935.7|2
1647873540000|2022-03-21 14:39:00|46958.2|46938.2|46960.7|46940.7|46965.7|46945.7|46958.2|46938.2|6
1647873550000|2022-03-21 14:39:10|46963.2|46943.2|46958.2|46938.2|46963.2|46943.2|46958.2|46938.2|1
1647873560000|2022-03-21 14:39:20|46959.7|46939.7|46958.2|46938.2|46960.7|46940.7|46958.2|46938.2|0
1647873570000|2022-03-21 14:39:30|46960.7|46940.7|46958.2|46938.2|46960.7|46940.7|46958.2|46938.2|1
1647873600000|2022-03-21 14:40:00|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|3
1647873610000|2022-03-21 14:40:10|46963.2|46943.2|46960.7|46940.7|46963.2|46943.2|46960.7|46940.7|5
1647873620000|2022-03-21 14:40:20|46963.2|46943.2|46960.7|46940.7|46963.2|46943.2|46960.7|46940.7|0
1647873630000|2022-03-21 14:40:30|46958.2|46938.2|46958.2|46938.2|46960.7|46940.7|46958.2|46938.2|3
1647873640000|2022-03-21 14:40:40|||||||||5
1647873660000|2022-03-21 14:41:00|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46955.7|46935.7|3
1647873670000|2022-03-21 14:41:10|46963.2|46943.2|46963.2|46943.2|46964.7|46944.7|46963.2|46943.2|4
1647873680000|2022-03-21 14:41:20|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46963.2|46943.2|1
1647873690000|2022-03-21 14:41:30|46967.2|46947.2|46983.2|46963.2|46984.7|46964.7|46967.2|46947.2|6
1647873700000|2022-03-21 14:41:40|46984.7|46964.7|46988.2|46968.2|46988.2|46968.2|46983.2|46963.2|2
1647873710000|2022-03-21 14:41:50|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|7
1647873720000|2022-03-21 14:42:00|46988.2|46968.2|46984.7|46964.7|46988.2|46968.2|46984.7|46964.7|3
1647873730000|2022-03-21 14:42:10|46983.2|46963.2|46972.2|46952.2|46983.2|46963.2|46970.7|46950.7|9
1647873740000|2022-03-21 14:42:20|46976.2|46956.2|46984.7|46964.7|46984.7|46964.7|46976.2|46956.2|0
1647873750000|2022-03-21 14:42:30|46983.2|46963.2|46980.7|46960.7|46983.2|46963.2|46980.7|46960.7|2
1647873760000|2022-03-21 14:42:40|46979.1|46959.1|46978.2|46958.2|46980.7|46960.7|46977.2|46957.2|1
1647873770000|2022-03-21 14:42:50|46976.6|46956.6|46974.1|46954.1|46978.2|46958.2|46974.1|46954.1|4
1647873780000|2022-03-21 14:43:00|46975.7|46955.7|46978.2|46958.2|46978.2|46958.2|46974.1|46954.1|0
1647873790000|2022-03-21 14:43:10|46976.6|46956.6|46975.7|46955.7|46976.6|46956.6|46975.7|46955.7|7
1647873800000|2022-03-21 14:43:20|46974.7|46954.7|46960.7|46940.7|46974.7|46954.7|46960.7|46940.7|13
1647873810000|2022-03-21 14:43:30|46958.2|46938.2|46963.2|46943.2|46963.2|46943.2|46958.2|46938.2|5
1647873820000|2022-03-21 14:43:40|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|16
1647873830000|2022-03-21 14:43:50|46957.2|46937.2|46959.7|46939.7|46959.7|46939.7|46955.7|46935.7|1
1647873840000|2022-03-21 14:44:00|46960.7|46940.7|46963.2|46943.2|46965.7|46945.7|46960.7|46940.7|1
1647873850000|2022-03-21 14:44:10|46961.6|46941.6|46945.7|46925.7|46961.6|46941.6|46945.7|46925.7|16
1647873860000|2022-03-21 14:44:20|||||||||3
1647873870000|2022-03-21 14:44:30|46943.2|46923.2|46945.7|46925.7|46945.7|46925.7|46943.2|46923.2|2
1647873880000|2022-03-21 14:44:40|46944.7|46924.7|46945.7|46925.7|46945.7|46925.7|46940.7|46920.7|2
1647873890000|2022-03-21 14:44:50|46947.2|46927.2|46945.7|46925.7|46948.2|46928.2|46945.7|46925.7|5
1647873900000|2022-03-21 14:45:00|46948.2|46928.2|46953.2|46933.2|46953.2|46933.2|46948.2|46928.2|5
1647873910000|2022-03-21 14:45:10|46950.7|46930.7|46953.2|46933.2|46953.2|46933.2|46950.7|46930.7|1
1647873920000|2022-03-21 14:45:20|46951.6|46931.6|46953.2|46933.2|46953.2|46933.2|46950.7|46930.7|2
1647873930000|2022-03-21 14:45:30|46954.7|46934.7|46955.7|46935.7|46955.7|46935.7|46954.7|46934.7|0
1647873940000|2022-03-21 14:45:40|46954.1|46934.1|46950.7|46930.7|46954.1|46934.1|46950.7|46930.7|17
1647873960000|2022-03-21 14:46:00|46952.2|46932.2|46954.7|46934.7|46954.7|46934.7|46950.7|46930.7|0
1647873970000|2022-03-21 14:46:10|46955.7|46935.7|46967.2|46947.2|46967.2|46947.2|46955.7|46935.7|6
1647873980000|2022-03-21 14:46:20|46968.7|46948.7|46972.2|46952.2|46972.2|46952.2|46968.7|46948.7|3
1647873990000|2022-03-21 14:46:30|46974.7|46954.7|46978.2|46958.2|46978.2|46958.2|46974.7|46954.7|11
1647874000000|2022-03-21 14:46:40|46980.7|46960.7|46981.6|46961.6|46981.6|46961.6|46980.7|46960.7|1
1647874010000|2022-03-21 14:46:50|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|2
1647874020000|2022-03-21 14:47:00|46985.7|46965.7|46993.2|46973.2|46993.2|46973.2|46985.7|46965.7|2
1647874030000|2022-03-21 14:47:10|46995.7|46975.7|46998.2|46978.2|46998.2|46978.2|46995.7|46975.7|10
1647874040000|2022-03-21 14:47:20|46999.1|46979.1|47023.2|47003.2|47024.7|47004.7|46999.1|46979.1|16
1647874050000|2022-03-21 14:47:30|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|7
1647874060000|2022-03-21 14:47:40|47022.2|47002.2|47023.2|47003.2|47023.2|47003.2|47022.2|47002.2|6
1647874070000|2022-03-21 14:47:50|47025.7|47005.7|47034.7|47014.7|47034.7|47014.7|47025.7|47005.7|5
1647874080000|2022-03-21 14:48:00|47031.6|47011.6|47024.1|47004.1|47038.2|47018.2|47024.1|47004.1|18
1647874090000|2022-03-21 14:48:10|47021.6|47001.6|47020.7|47000.7|47024.1|47004.1|47020.7|47000.7|4
1647874100000|2022-03-21 14:48:20|47019.7|46999.7|47014.1|46994.1|47023.2|47003.2|47014.1|46994.1|4
1647874110000|2022-03-21 14:48:30|47011.6|46991.6|47011.6|46991.6|47011.6|46991.6|47011.6|46991.6|0
1647874120000|2022-03-21 14:48:40|47009.1|46989.1|47005.1|46985.1|47009.1|46989.1|47004.1|46984.1|7
1647874130000|2022-03-21 14:48:50|47006.6|46986.6|47007.6|46987.6|47007.6|46987.6|47006.6|46986.6|3
1647874140000|2022-03-21 14:49:00|47010.1|46990.1|47007.6|46987.6|47010.1|46990.1|47007.6|46987.6|5
1647874150000|2022-03-21 14:49:10|47006.6|46986.6|47005.1|46985.1|47007.6|46987.6|47005.1|46985.1|7
1647874160000|2022-03-21 14:49:20|47002.6|46982.6|47010.1|46990.1|47010.1|46990.1|47000.1|46980.1|5
1647874170000|2022-03-21 14:49:30|47011.6|46991.6|47012.6|46992.6|47015.1|46995.1|47011.6|46991.6|5
1647874180000|2022-03-21 14:49:40|47014.1|46994.1|47015.1|46995.1|47015.1|46995.1|47014.1|46994.1|3
1647874190000|2022-03-21 14:49:50|47016.6|46996.6|47020.1|47000.1|47022.6|47002.6|47016.6|46996.6|0
1647874200000|2022-03-21 14:50:00|47022.6|47002.6|47022.6|47002.6|47022.6|47002.6|47022.6|47002.6|0
1647874210000|2022-03-21 14:50:10|47025.1|47005.1|47025.1|47005.1|47025.1|47005.1|47025.1|47005.1|6
1647874220000|2022-03-21 14:50:20|47026.6|47006.6|47027.6|47007.6|47027.6|47007.6|47025.1|47005.1|1
1647874230000|2022-03-21 14:50:30|47025.1|47005.1|47025.1|47005.1|47025.1|47005.1|47025.1|47005.1|4
1647874240000|2022-03-21 14:50:40|47022.6|47002.6|47022.6|47002.6|47022.6|47002.6|47022.6|47002.6|0
1647874250000|2022-03-21 14:50:50|47021.1|47001.1|47022.6|47002.6|47022.6|47002.6|47021.1|47001.1|7
1647874260000|2022-03-21 14:51:00|||||||||2
1647874280000|2022-03-21 14:51:20|||||||||2
1647874290000|2022-03-21 14:51:30|47025.1|47005.1|47022.6|47002.6|47026.6|47006.6|47022.6|47002.6|1
1647874300000|2022-03-21 14:51:40|47025.1|47005.1|47022.6|47002.6|47025.1|47005.1|47022.6|47002.6|0
1647874310000|2022-03-21 14:51:50|47025.1|47005.1|47027.6|47007.6|47027.6|47007.6|47025.1|47005.1|10
1647874320000|2022-03-21 14:52:00|||||||||6
1647874330000|2022-03-21 14:52:10|||||||||3
1647874340000|2022-03-21 14:52:20|47025.1|47005.1|47022.6|47002.6|47025.1|47005.1|47022.6|47002.6|3
1647874350000|2022-03-21 14:52:30|||||||||2
1647874380000|2022-03-21 14:53:00|||||||||7
1647874390000|2022-03-21 14:53:10|47027.6|47007.6|47031.6|47011.6|47031.6|47011.6|47027.6|47007.6|2
1647874400000|2022-03-21 14:53:20|47040.1|47020.1|47049.6|47029.6|47049.6|47029.6|47040.1|47020.1|30
1647874410000|2022-03-21 14:53:30|47050.6|47030.6|47056.1|47036.1|47056.1|47036.1|47050.6|47030.6|9
1647874420000|2022-03-21 14:53:40|47058.6|47038.6|47058.6|47038.6|47060.1|47040.1|47058.6|47038.6|9
1647874430000|2022-03-21 14:53:50|47059.6|47039.6|47057.1|47037.1|47059.6|47039.6|47052.1|47032.1|3
1647874440000|2022-03-21 14:54:00|47055.6|47035.6|47054.6|47034.6|47057.1|47037.1|47052.1|47032.1|0
1647874460000|2022-03-21 14:54:20|47056.1|47036.1|47057.1|47037.1|47057.1|47037.1|47056.1|47036.1|3
1647874470000|2022-03-21 14:54:30|47054.6|47034.6|47057.1|47037.1|47059.6|47039.6|47054.6|47034.6|2
1647874480000|2022-03-21 14:54:40|47059.6|47039.6|47057.1|47037.1|47059.6|47039.6|47057.1|47037.1|1
1647874490000|2022-03-21 14:54:50|47058.6|47038.6|47057.1|47037.1|47058.6|47038.6|47057.1|47037.1|19
1647874500000|2022-03-21 14:55:00|47059.6|47039.6|47061.1|47041.1|47061.1|47041.1|47057.1|47037.1|16
1647874510000|2022-03-21 14:55:10|47059.6|47039.6|47061.1|47041.1|47061.1|47041.1|47058.6|47038.6|6
1647874520000|2022-03-21 14:55:20|47059.6|47039.6|47059.6|47039.6|47059.6|47039.6|47059.6|47039.6|1
1647874530000|2022-03-21 14:55:30|47062.6|47042.6|47082.1|47062.1|47083.6|47063.6|47062.6|47042.6|28
1647874540000|2022-03-21 14:55:40|47079.6|47059.6|47069.6|47049.6|47079.6|47059.6|47069.6|47049.6|9
1647874550000|2022-03-21 14:55:50|47067.1|47047.1|47064.6|47044.6|47067.1|47047.1|47064.6|47044.6|3
1647874560000|2022-03-21 14:56:00|47060.6|47040.6|47052.1|47032.1|47060.6|47040.6|47052.1|47032.1|6
1647874570000|2022-03-21 14:56:10|47048.1|47028.1|47042.1|47022.1|47048.1|47028.1|47042.1|47022.1|1
1647874580000|2022-03-21 14:56:20|47047.1|47027.1|47047.1|47027.1|47052.1|47032.1|47047.1|47027.1|2
1647874590000|2022-03-21 14:56:30|47046.1|47026.1|47044.6|47024.6|47047.1|47027.1|47044.6|47024.6|0
1647874600000|2022-03-21 14:56:40|47042.1|47022.1|47032.1|47012.1|47042.1|47022.1|47032.1|47012.1|7
1647874620000|2022-03-21 14:57:00|47030.6|47010.6|47029.6|47009.6|47030.6|47010.6|47028.1|47008.1|11
1647874630000|2022-03-21 14:57:10|47027.1|47007.1|47026.1|47006.1|47027.1|47007.1|47026.1|47006.1|2
1647874640000|2022-03-21 14:57:20|47024.6|47004.6|47022.1|47002.1|47024.6|47004.6|47022.1|47002.1|7
1647874650000|2022-03-21 14:57:30|47020.6|47000.6|47013.1|46993.1|47020.6|47000.6|47013.1|46993.1|8
1647874660000|2022-03-21 14:57:40|47005.6|46985.6|46999.6|46979.6|47005.6|46985.6|46999.6|46979.6|6
1647874670000|2022-03-21 14:57:50|46998.1|46978.1|46978.6|46958.6|46998.1|46978.1|46976.1|46956.1|8
1647874680000|2022-03-21 14:58:00|46987.1|46967.1|46997.1|46977.1|46997.1|46977.1|46987.1|46967.1|4
1647874690000|2022-03-21 14:58:10|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|1
1647874700000|2022-03-21 14:58:20|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46994.6|46974.6|1
1647874710000|2022-03-21 14:58:30|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|2
1647874720000|2022-03-21 14:58:40|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|0
1647874730000|2022-03-21 14:58:50|46992.1|46972.1|46994.6|46974.6|46994.6|46974.6|46992.1|46972.1|5
1647874740000|2022-03-21 14:59:00|46997.1|46977.1|46999.6|46979.6|47002.1|46982.1|46997.1|46977.1|11
1647874750000|2022-03-21 14:59:10|46998.1|46978.1|46987.1|46967.1|46998.1|46978.1|46987.1|46967.1|5
1647874760000|2022-03-21 14:59:20|46985.6|46965.6|46982.1|46962.1|46985.6|46965.6|46982.1|46962.1|3
1647874780000|2022-03-21 14:59:40|46987.1|46967.1|46989.6|46969.6|46989.6|46969.6|46987.1|46967.1|4
1647874790000|2022-03-21 14:59:50|46992.1|46972.1|46994.6|46974.6|46994.6|46974.6|46992.1|46972.1|4
1647874800000|2022-03-21 15:00:00|46997.1|46977.1|46997.1|46977.1|47012.1|46992.1|46997.1|46977.1|9
1647874810000|2022-03-21 15:00:10|46994.6|46974.6|47007.1|46987.1|47007.1|46987.1|46994.6|46974.6|6
1647874820000|2022-03-21 15:00:20|||||||||2
1647874830000|2022-03-21 15:00:30|47009.6|46989.6|47015.6|46995.6|47024.6|47004.6|47009.6|46989.6|16
1647874840000|2022-03-21 15:00:40|47017.1|46997.1|47012.1|46992.1|47017.1|46997.1|47010.6|46990.6|1
1647874860000|2022-03-21 15:01:00|47014.6|46994.6|47029.6|47009.6|47029.6|47009.6|47014.6|46994.6|6
1647874870000|2022-03-21 15:01:10|47034.6|47014.6|47033.6|47013.6|47036.1|47016.1|47032.1|47012.1|9
1647874880000|2022-03-21 15:01:20|47034.6|47014.6|47034.6|47014.6|47036.1|47016.1|47034.6|47014.6|1
1647874890000|2022-03-21 15:01:30|47032.1|47012.1|47032.1|47012.1|47032.1|47012.1|47032.1|47012.1|3
1647874900000|2022-03-21 15:01:40|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|2
1647874910000|2022-03-21 15:01:50|47028.1|47008.1|47031.1|47011.1|47032.1|47012.1|47027.1|47007.1|9
1647874920000|2022-03-21 15:02:00|47033.6|47013.6|47035.1|47015.1|47035.1|47015.1|47030.1|47010.1|3
1647874930000|2022-03-21 15:02:10|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|47035.1|47015.1|0
1647874940000|2022-03-21 15:02:20|47036.1|47016.1|47030.1|47010.1|47037.6|47017.6|47030.1|47010.1|13
1647874950000|2022-03-21 15:02:30|47035.1|47015.1|47032.1|47012.1|47035.1|47015.1|47032.1|47012.1|4
1647874960000|2022-03-21 15:02:40|47029|47009|47022.1|47002.1|47029|47009|47022.1|47002.1|2
1647874970000|2022-03-21 15:02:50|47025.6|47005.6|47025.6|47005.6|47025.6|47005.6|47025.6|47005.6|0
1647874980000|2022-03-21 15:03:00|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|0
1647874990000|2022-03-21 15:03:10|47025.6|47005.6|47024.6|47004.6|47026.1|47006.1|47024.6|47004.6|1
1647875000000|2022-03-21 15:03:20|47027.6|47007.6|47033.6|47013.6|47033.6|47013.6|47027.6|47007.6|13
1647875010000|2022-03-21 15:03:30|47035.1|47015.1|47039.6|47019.6|47039.6|47019.6|47035.1|47015.1|6
1647875020000|2022-03-21 15:03:40|47042.1|47022.1|47042.1|47022.1|47042.1|47022.1|47042.1|47022.1|0
1647875030000|2022-03-21 15:03:50|47043.1|47023.1|47047.1|47027.1|47047.1|47027.1|47042.1|47022.1|5
1647875040000|2022-03-21 15:04:00|47049.6|47029.6|47054.6|47034.6|47057.1|47037.1|47049.6|47029.6|8
1647875050000|2022-03-21 15:04:10|47056.1|47036.1|47064.6|47044.6|47064.6|47044.6|47056.1|47036.1|9
1647875060000|2022-03-21 15:04:20|47066.1|47046.1|47064.6|47044.6|47066.1|47046.1|47064.6|47044.6|3
1647875070000|2022-03-21 15:04:30|47066.1|47046.1|47064.6|47044.6|47067.1|47047.1|47064.6|47044.6|8
1647875080000|2022-03-21 15:04:40|||||||||8
1647875090000|2022-03-21 15:04:50|||||||||9
1647875100000|2022-03-21 15:05:00|47061.5|47041.5|47060.6|47040.6|47063.1|47043.1|47060.6|47040.6|5
1647875110000|2022-03-21 15:05:10|47062.1|47042.1|47072.1|47052.1|47072.1|47052.1|47062.1|47042.1|10
1647875120000|2022-03-21 15:05:20|47071.1|47051.1|47072.1|47052.1|47074.6|47054.6|47071.1|47051.1|10
1647875130000|2022-03-21 15:05:30|47074.6|47054.6|47069.6|47049.6|47074.6|47054.6|47069.6|47049.6|4
1647875140000|2022-03-21 15:05:40|47072.1|47052.1|47074.6|47054.6|47074.6|47054.6|47072.1|47052.1|6
1647875150000|2022-03-21 15:05:50|||||||||2
1647875160000|2022-03-21 15:06:00|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47074.6|47054.6|4
1647875170000|2022-03-21 15:06:10|47074.6|47054.6|47077.1|47057.1|47077.1|47057.1|47074.6|47054.6|4
1647875180000|2022-03-21 15:06:20|47074.6|47054.6|47074.6|47054.6|47077.1|47057.1|47074.6|47054.6|5
1647875190000|2022-03-21 15:06:30|47073.1|47053.1|47067.1|47047.1|47073.1|47053.1|47067.1|47047.1|5
1647875200000|2022-03-21 15:06:40|47068.6|47048.6|47069.6|47049.6|47069.6|47049.6|47068.1|47048.1|1
1647875210000|2022-03-21 15:06:50|47072.1|47052.1|47071.1|47051.1|47072.1|47052.1|47069.6|47049.6|7
1647875220000|2022-03-21 15:07:00|47072.1|47052.1|47067.1|47047.1|47072.1|47052.1|47067.1|47047.1|5
1647875230000|2022-03-21 15:07:10|47065.6|47045.6|47064.6|47044.6|47065.6|47045.6|47064.6|47044.6|7
1647875240000|2022-03-21 15:07:20|47065.6|47045.6|47067.1|47047.1|47067.1|47047.1|47064.6|47044.6|5
1647875250000|2022-03-21 15:07:30|47069.6|47049.6|47069.6|47049.6|47069.6|47049.6|47067.1|47047.1|1
1647875260000|2022-03-21 15:07:40|47068.1|47048.1|47067.1|47047.1|47068.1|47048.1|47067.1|47047.1|3
1647875270000|2022-03-21 15:07:50|47069.6|47049.6|47067.1|47047.1|47072.1|47052.1|47067.1|47047.1|9
1647875280000|2022-03-21 15:08:00|47065.6|47045.6|47064.6|47044.6|47065.6|47045.6|47063.1|47043.1|1
1647875290000|2022-03-21 15:08:10|47062.1|47042.1|47064.6|47044.6|47064.6|47044.6|47062.1|47042.1|0
1647875300000|2022-03-21 15:08:20|||||||||5
1647875310000|2022-03-21 15:08:30|47067.1|47047.1|47067.1|47047.1|47067.1|47047.1|47067.1|47047.1|0
1647875320000|2022-03-21 15:08:40|47068.6|47048.6|47069.6|47049.6|47069.6|47049.6|47068.6|47048.6|2
1647875330000|2022-03-21 15:08:50|||||||||4
1647875340000|2022-03-21 15:09:00|47072.1|47052.1|47069.6|47049.6|47072.1|47052.1|47067.1|47047.1|17
1647875350000|2022-03-21 15:09:10|47071.1|47051.1|47075.1|47055.1|47077.6|47057.6|47071.1|47051.1|6
1647875360000|2022-03-21 15:09:20|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|2
1647875370000|2022-03-21 15:09:30|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|2
1647875380000|2022-03-21 15:09:40|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|1
1647875390000|2022-03-21 15:09:50|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47074.6|47054.6|8
1647875400000|2022-03-21 15:10:00|||||||||1
1647875410000|2022-03-21 15:10:10|47078.6|47058.6|47079.6|47059.6|47079.6|47059.6|47077.1|47057.1|6
1647875420000|2022-03-21 15:10:20|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|16
1647875430000|2022-03-21 15:10:30|47094.6|47074.6|47101.1|47081.1|47101.1|47081.1|47094.6|47074.6|26
1647875440000|2022-03-21 15:10:40|47102.6|47082.6|47101.1|47081.1|47102.6|47082.6|47097.1|47077.1|16
1647875450000|2022-03-21 15:10:50|47097.1|47077.1|47086.1|47066.1|47097.1|47077.1|47083.6|47063.6|10
1647875460000|2022-03-21 15:11:00|47087.6|47067.6|47097.6|47077.6|47098.6|47078.6|47087.6|47067.6|18
1647875470000|2022-03-21 15:11:10|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|47100.1|47080.1|1
1647875480000|2022-03-21 15:11:20|47101.6|47081.6|47100.1|47080.1|47101.6|47081.6|47097.6|47077.6|5
1647875490000|2022-03-21 15:11:30|47097.6|47077.6|47097.6|47077.6|47100.1|47080.1|47095.1|47075.1|9
1647875500000|2022-03-21 15:11:40|47099.1|47079.1|47100.1|47080.1|47102.6|47082.6|47099.1|47079.1|2
1647875510000|2022-03-21 15:11:50|47102.6|47082.6|47109.1|47089.1|47109.1|47089.1|47102.6|47082.6|8
1647875520000|2022-03-21 15:12:00|47110.7|47090.7|47107.6|47087.6|47111.6|47091.6|47107.6|47087.6|7
1647875530000|2022-03-21 15:12:10|47105.1|47085.1|47102.6|47082.6|47105.1|47085.1|47102.6|47082.6|3
1647875540000|2022-03-21 15:12:20|47103.6|47083.6|47110.1|47090.1|47110.1|47090.1|47103.6|47083.6|7
1647875550000|2022-03-21 15:12:30|47107.6|47087.6|47112.6|47092.6|47112.6|47092.6|47107.6|47087.6|3
1647875560000|2022-03-21 15:12:40|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|10
1647875570000|2022-03-21 15:12:50|47117.6|47097.6|47112.6|47092.6|47120.1|47100.1|47110.1|47090.1|14
1647875580000|2022-03-21 15:13:00|47111.6|47091.6|47107.6|47087.6|47111.6|47091.6|47107.6|47087.6|11
1647875590000|2022-03-21 15:13:10|47105.1|47085.1|47105.1|47085.1|47108.2|47088.2|47105.1|47085.1|2
1647875600000|2022-03-21 15:13:20|47107.6|47087.6|47105.1|47085.1|47107.6|47087.6|47105.1|47085.1|4
1647875610000|2022-03-21 15:13:30|47102.6|47082.6|47102.6|47082.6|47102.6|47082.6|47102.6|47082.6|2
1647875620000|2022-03-21 15:13:40|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|20
1647875630000|2022-03-21 15:13:50|47097.1|47077.1|47091.1|47071.1|47098.6|47078.6|47091.1|47071.1|8
1647875640000|2022-03-21 15:14:00|47088.6|47068.6|47087.6|47067.6|47090.1|47070.1|47085.1|47065.1|5
1647875650000|2022-03-21 15:14:10|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|2
1647875660000|2022-03-21 15:14:20|47087.6|47067.6|47092.6|47072.6|47092.6|47072.6|47087.6|47067.6|7
1647875670000|2022-03-21 15:14:30|47102.6|47082.6|47109.1|47089.1|47109.1|47089.1|47102.6|47082.6|2
1647875680000|2022-03-21 15:14:40|47107.6|47087.6|47110.1|47090.1|47110.1|47090.1|47107.6|47087.6|3
1647875690000|2022-03-21 15:14:50|47112.6|47092.6|47115.1|47095.1|47115.1|47095.1|47112.6|47092.6|6
1647875700000|2022-03-21 15:15:00|47117.6|47097.6|47120.1|47100.1|47120.1|47100.1|47117.6|47097.6|3
1647875710000|2022-03-21 15:15:10|47121.6|47101.6|47120.1|47100.1|47121.6|47101.6|47117.6|47097.6|0
1647875730000|2022-03-21 15:15:30|47121.1|47101.1|47125.1|47105.1|47125.1|47105.1|47121.1|47101.1|7
1647875740000|2022-03-21 15:15:40|47130.1|47110.1|47136.6|47116.6|47136.6|47116.6|47130.1|47110.1|11
1647875750000|2022-03-21 15:15:50|47139.1|47119.1|47148.2|47128.2|47155.7|47135.7|47139.1|47119.1|9
1647875760000|2022-03-21 15:16:00|47149.7|47129.7|47160.7|47140.7|47160.7|47140.7|47149.7|47129.7|7
1647875770000|2022-03-21 15:16:10|47162.2|47142.2|47155.7|47135.7|47162.2|47142.2|47153.2|47133.2|24
1647875780000|2022-03-21 15:16:20|47153.2|47133.2|47133.2|47113.2|47153.2|47133.2|47133.2|47113.2|18
1647875790000|2022-03-21 15:16:30|47134.7|47114.7|47135.7|47115.7|47135.7|47115.7|47133.2|47113.2|2
1647875800000|2022-03-21 15:16:40|47140.7|47120.7|47143.2|47123.2|47147.2|47127.2|47140.7|47120.7|1
1647875820000|2022-03-21 15:17:00|47148.2|47128.2|47148.2|47128.2|47148.2|47128.2|47148.2|47128.2|1
1647875840000|2022-03-21 15:17:20|47145.7|47125.7|47145.7|47125.7|47148.2|47128.2|47145.7|47125.7|6
1647875850000|2022-03-21 15:17:30|47147.2|47127.2|47148.2|47128.2|47148.2|47128.2|47145.7|47125.7|8
1647875860000|2022-03-21 15:17:40|47149.7|47129.7|47150.7|47130.7|47150.7|47130.7|47149.7|47129.7|0
1647875870000|2022-03-21 15:17:50|||||||||5
1647875880000|2022-03-21 15:18:00|47155.7|47135.7|47160.7|47140.7|47163.2|47143.2|47155.7|47135.7|15
1647875890000|2022-03-21 15:18:10|47162.2|47142.2|47166.2|47146.2|47166.2|47146.2|47162.2|47142.2|4
1647875900000|2022-03-21 15:18:20|47164.7|47144.7|47158.7|47138.7|47166.2|47146.2|47158.7|47138.7|6
1647875910000|2022-03-21 15:18:30|47156.2|47136.2|47140.2|47120.2|47156.2|47136.2|47140.2|47120.2|4
1647875920000|2022-03-21 15:18:40|47136.2|47116.2|47126.2|47106.2|47136.2|47116.2|47126.2|47106.2|5
1647875930000|2022-03-21 15:18:50|47128.7|47108.7|47131.2|47111.2|47131.2|47111.2|47128.7|47108.7|1
1647875940000|2022-03-21 15:19:00|47130.2|47110.2|47138.7|47118.7|47141.2|47121.2|47130.2|47110.2|3
1647875950000|2022-03-21 15:19:10|47136.2|47116.2|47138.7|47118.7|47138.7|47118.7|47133.7|47113.7|10
1647875960000|2022-03-21 15:19:20|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|1
1647875970000|2022-03-21 15:19:30|47146.2|47126.2|47143.7|47123.7|47147.7|47127.7|47143.7|47123.7|2
1647875980000|2022-03-21 15:19:40|47146.2|47126.2|47136.2|47116.2|47146.2|47126.2|47136.2|47116.2|5
1647875990000|2022-03-21 15:19:50|47137.7|47117.7|47140.2|47120.2|47141.2|47121.2|47137.7|47117.7|7
1647876000000|2022-03-21 15:20:00|47139.7|47119.7|47143.7|47123.7|47143.7|47123.7|47138.7|47118.7|11
1647876010000|2022-03-21 15:20:10|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47136.2|47116.2|1
1647876020000|2022-03-21 15:20:20|47143.7|47123.7|47143.7|47123.7|47143.7|47123.7|47143.7|47123.7|0
1647876050000|2022-03-21 15:20:50|47141.2|47121.2|47136.2|47116.2|47141.2|47121.2|47136.2|47116.2|7
1647876060000|2022-03-21 15:21:00|47137.7|47117.7|47142.7|47122.7|47142.7|47122.7|47137.7|47117.7|2
1647876080000|2022-03-21 15:21:20|47143.7|47123.7|47152.2|47132.2|47152.2|47132.2|47143.7|47123.7|14
1647876090000|2022-03-21 15:21:30|47148.7|47128.7|47148.7|47128.7|47148.7|47128.7|47148.7|47128.7|9
1647876100000|2022-03-21 15:21:40|47147.2|47127.2|47146.2|47126.2|47147.2|47127.2|47143.7|47123.7|5
1647876110000|2022-03-21 15:21:50|47147.7|47127.7|47148.7|47128.7|47148.7|47128.7|47147.7|47127.7|5
1647876120000|2022-03-21 15:22:00|47150.2|47130.2|47146.2|47126.2|47151.2|47131.2|47146.2|47126.2|2
1647876130000|2022-03-21 15:22:10|||||||||1
1647876140000|2022-03-21 15:22:20|47145.2|47125.2|47126.2|47106.2|47145.2|47125.2|47126.2|47106.2|5
1647876150000|2022-03-21 15:22:30|47127.7|47107.7|47128.7|47108.7|47128.7|47108.7|47127.7|47107.7|2
1647876160000|2022-03-21 15:22:40|47126.2|47106.2|47122.7|47102.7|47126.2|47106.2|47122.7|47102.7|19
1647876170000|2022-03-21 15:22:50|47120.2|47100.2|47124.3|47104.3|47126.8|47106.8|47120.2|47100.2|8
1647876180000|2022-03-21 15:23:00|||||||||4
1647876190000|2022-03-21 15:23:10|||||||||5
1647876200000|2022-03-21 15:23:20|47125.2|47105.2|47116.8|47096.8|47125.2|47105.2|47113.3|47093.3|6
1647876210000|2022-03-21 15:23:30|47115.2|47095.2|47116.8|47096.8|47116.8|47096.8|47114.3|47094.3|1
1647876220000|2022-03-21 15:23:40|47113.7|47093.7|47113.7|47093.7|47113.7|47093.7|47113.7|47093.7|1
1647876230000|2022-03-21 15:23:50|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|1
1647876240000|2022-03-21 15:24:00|47110.2|47090.2|47106.7|47086.7|47110.2|47090.2|47106.7|47086.7|5
1647876250000|2022-03-21 15:24:10|47101.7|47081.7|47100.2|47080.2|47101.7|47081.7|47097.7|47077.7|7
1647876260000|2022-03-21 15:24:20|47095.2|47075.2|47096.2|47076.2|47096.7|47076.7|47095.2|47075.2|10
1647876270000|2022-03-21 15:24:30|47095.2|47075.2|47099.2|47079.2|47099.2|47079.2|47095.2|47075.2|2
1647876280000|2022-03-21 15:24:40|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|1
1647876290000|2022-03-21 15:24:50|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|3
1647876300000|2022-03-21 15:25:00|47106.2|47086.2|47114.2|47094.2|47114.2|47094.2|47106.2|47086.2|0
1647876310000|2022-03-21 15:25:10|47111.7|47091.7|47111.7|47091.7|47113.3|47093.3|47111.7|47091.7|3
1647876320000|2022-03-21 15:25:20|47114.2|47094.2|47118.3|47098.3|47118.3|47098.3|47114.2|47094.2|5
1647876330000|2022-03-21 15:25:30|47120.2|47100.2|47129.2|47109.2|47129.2|47109.2|47120.2|47100.2|8
1647876340000|2022-03-21 15:25:40|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|1
1647876350000|2022-03-21 15:25:50|47127.7|47107.7|47125.2|47105.2|47127.7|47107.7|47125.2|47105.2|2
1647876380000|2022-03-21 15:26:20|47121.2|47101.2|47118.7|47098.7|47121.2|47101.2|47116.2|47096.2|4
1647876390000|2022-03-21 15:26:30|47115.7|47095.7|47114.2|47094.2|47115.7|47095.7|47112.7|47092.7|6
1647876400000|2022-03-21 15:26:40|47115.8|47095.8|47117.3|47097.3|47117.3|47097.3|47115.8|47095.8|0
1647876410000|2022-03-21 15:26:50|47115.8|47095.8|47118.3|47098.3|47118.3|47098.3|47115.8|47095.8|0
1647876420000|2022-03-21 15:27:00|47117.3|47097.3|47121.7|47101.7|47121.7|47101.7|47115.8|47095.8|5
1647876430000|2022-03-21 15:27:10|47124.2|47104.2|47126.7|47106.7|47126.7|47106.7|47124.2|47104.2|1
1647876440000|2022-03-21 15:27:20|47128.3|47108.3|47126.7|47106.7|47129.2|47109.2|47126.7|47106.7|2
1647876460000|2022-03-21 15:27:40|47127.7|47107.7|47129.2|47109.2|47131.7|47111.7|47127.7|47107.7|1
1647876470000|2022-03-21 15:27:50|||||||||1
1647876480000|2022-03-21 15:28:00|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|1
1647876490000|2022-03-21 15:28:10|47127.7|47107.7|47119.2|47099.2|47127.7|47107.7|47119.2|47099.2|7
1647876500000|2022-03-21 15:28:20|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|4
1647876510000|2022-03-21 15:28:30|||||||||1
1647876520000|2022-03-21 15:28:40|||||||||1
1647876530000|2022-03-21 15:28:50|||||||||1
1647876540000|2022-03-21 15:29:00|||||||||5
1647876550000|2022-03-21 15:29:10|47119.2|47099.2|47121.7|47101.7|47121.7|47101.7|47119.2|47099.2|0
1647876560000|2022-03-21 15:29:20|47125.8|47105.8|47126.7|47106.7|47128.3|47108.3|47125.8|47105.8|2
1647876570000|2022-03-21 15:29:30|47131.7|47111.7|47132.7|47112.7|47132.7|47112.7|47131.7|47111.7|10
1647876580000|2022-03-21 15:29:40|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|2
1647876590000|2022-03-21 15:29:50|47130.8|47110.8|47134.2|47114.2|47136.7|47116.7|47130.8|47110.8|10
1647876600000|2022-03-21 15:30:00|47139.2|47119.2|47132.7|47112.7|47142.7|47122.7|47132.7|47112.7|11
1647876610000|2022-03-21 15:30:10|47129.2|47109.2|47129.2|47109.2|47133.3|47113.3|47129.2|47109.2|1
1647876620000|2022-03-21 15:30:20|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|1
1647876630000|2022-03-21 15:30:30|47132.7|47112.7|47131.7|47111.7|47134.2|47114.2|47131.7|47111.7|1
1647876640000|2022-03-21 15:30:40|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|2
1647876650000|2022-03-21 15:30:50|47134.2|47114.2|47129.2|47109.2|47134.2|47114.2|47129.2|47109.2|2
1647876660000|2022-03-21 15:31:00|47132.7|47112.7|47134.2|47114.2|47134.2|47114.2|47132.7|47112.7|1
1647876670000|2022-03-21 15:31:10|47135.2|47115.2|47136.7|47116.7|47137.7|47117.7|47135.2|47115.2|5
1647876700000|2022-03-21 15:31:40|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|47139.2|47119.2|4
1647876710000|2022-03-21 15:31:50|47137.7|47117.7|47139.2|47119.2|47139.2|47119.2|47136.7|47116.7|0
1647876720000|2022-03-21 15:32:00|47141.7|47121.7|47146.7|47126.7|47146.7|47126.7|47141.7|47121.7|7
1647876730000|2022-03-21 15:32:10|47145.2|47125.2|47141.7|47121.7|47145.2|47125.2|47141.7|47121.7|2
1647876740000|2022-03-21 15:32:20|47136.7|47116.7|47131.7|47111.7|47136.7|47116.7|47131.7|47111.7|9
1647876750000|2022-03-21 15:32:30|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47125.2|47105.2|6
1647876760000|2022-03-21 15:32:40|47125.2|47105.2|47124.2|47104.2|47125.2|47105.2|47124.2|47104.2|2
1647876770000|2022-03-21 15:32:50|47119.2|47099.2|47106.7|47086.7|47119.2|47099.2|47106.7|47086.7|6
1647876780000|2022-03-21 15:33:00|47104.2|47084.2|47099.2|47079.2|47104.2|47084.2|47099.2|47079.2|11
1647876790000|2022-03-21 15:33:10|47097.7|47077.7|47094.2|47074.2|47097.7|47077.7|47094.2|47074.2|5
1647876800000|2022-03-21 15:33:20|47097.7|47077.7|47099.2|47079.2|47099.2|47079.2|47097.7|47077.7|6
1647876810000|2022-03-21 15:33:30|47094.2|47074.2|47094.2|47074.2|47094.2|47074.2|47094.2|47074.2|12
1647876820000|2022-03-21 15:33:40|47092.7|47072.7|47094.2|47074.2|47094.2|47074.2|47091.7|47071.7|3
1647876830000|2022-03-21 15:33:50|47099.2|47079.2|47101.7|47081.7|47101.7|47081.7|47099.2|47079.2|4
1647876840000|2022-03-21 15:34:00|47103.3|47083.3|47104.2|47084.2|47104.2|47084.2|47101.7|47081.7|7
1647876850000|2022-03-21 15:34:10|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|47101.7|47081.7|3
1647876860000|2022-03-21 15:34:20|47096.7|47076.7|47096.7|47076.7|47096.7|47076.7|47096.7|47076.7|6
1647876870000|2022-03-21 15:34:30|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|13
1647876880000|2022-03-21 15:34:40|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|0
1647876890000|2022-03-21 15:34:50|47109.2|47089.2|47114.2|47094.2|47114.2|47094.2|47109.2|47089.2|1
1647876900000|2022-03-21 15:35:00|47116.7|47096.7|47111.7|47091.7|47116.7|47096.7|47111.7|47091.7|9
1647876910000|2022-03-21 15:35:10|47114.2|47094.2|47114.2|47094.2|47116.7|47096.7|47114.2|47094.2|1
1647876920000|2022-03-21 15:35:20|47113.3|47093.3|47111.7|47091.7|47113.3|47093.3|47111.7|47091.7|3
1647876930000|2022-03-21 15:35:30|47113.3|47093.3|47111.7|47091.7|47114.2|47094.2|47111.7|47091.7|0
1647876940000|2022-03-21 15:35:40|47113.3|47093.3|47111.7|47091.7|47113.3|47093.3|47111.7|47091.7|2
1647876960000|2022-03-21 15:36:00|47113.3|47093.3|47109.2|47089.2|47114.2|47094.2|47109.2|47089.2|8
1647876970000|2022-03-21 15:36:10|47112.3|47092.3|47111.7|47091.7|47114.2|47094.2|47111.7|47091.7|4
1647876980000|2022-03-21 15:36:20|47110.2|47090.2|47109.2|47089.2|47110.2|47090.2|47109.2|47089.2|0
1647876990000|2022-03-21 15:36:30|47110.8|47090.8|47111.7|47091.7|47111.7|47091.7|47110.8|47090.8|1
1647877000000|2022-03-21 15:36:40|47114.2|47094.2|47111.7|47091.7|47114.2|47094.2|47111.7|47091.7|1
1647877010000|2022-03-21 15:36:50|47116.7|47096.7|47119.2|47099.2|47119.2|47099.2|47114.2|47094.2|0
1647877030000|2022-03-21 15:37:10|||||||||5
1647877040000|2022-03-21 15:37:20|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|13
1647877050000|2022-03-21 15:37:30|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47126.7|47106.7|1
1647877060000|2022-03-21 15:37:40|47127.7|47107.7|47119.2|47099.2|47127.7|47107.7|47119.2|47099.2|3
1647877080000|2022-03-21 15:38:00|47124.2|47104.2|47124.2|47104.2|47124.2|47104.2|47124.2|47104.2|1
1647877090000|2022-03-21 15:38:10|47125.8|47105.8|47124.2|47104.2|47126.7|47106.7|47121.7|47101.7|2
1647877100000|2022-03-21 15:38:20|47130.8|47110.8|47135.8|47115.8|47135.8|47115.8|47130.8|47110.8|3
1647877110000|2022-03-21 15:38:30|47137.3|47117.3|47141.7|47121.7|47141.7|47121.7|47135.8|47115.8|5
1647877120000|2022-03-21 15:38:40|47143.3|47123.3|47144.2|47124.2|47144.2|47124.2|47143.3|47123.3|1
1647877140000|2022-03-21 15:39:00|47145.2|47125.2|47151.7|47131.7|47151.7|47131.7|47145.2|47125.2|10
1647877150000|2022-03-21 15:39:10|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|47151.7|47131.7|1
1647877160000|2022-03-21 15:39:20|47152.7|47132.7|47154.2|47134.2|47154.2|47134.2|47151.7|47131.7|12
1647877170000|2022-03-21 15:39:30|47155.2|47135.2|47155.2|47135.2|47155.2|47135.2|47155.2|47135.2|3
1647877180000|2022-03-21 15:39:40|47149.2|47129.2|47149.2|47129.2|47151.7|47131.7|47149.2|47129.2|6
1647877190000|2022-03-21 15:39:50|47151.2|47131.2|47154.2|47134.2|47154.2|47134.2|47151.2|47131.2|3
1647877210000|2022-03-21 15:40:10|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|4
1647877220000|2022-03-21 15:40:20|47154.2|47134.2|47159.2|47139.2|47159.2|47139.2|47154.2|47134.2|0
1647877230000|2022-03-21 15:40:30|47158.3|47138.3|47154.2|47134.2|47158.3|47138.3|47154.2|47134.2|1
1647877240000|2022-03-21 15:40:40|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|0
1647877250000|2022-03-21 15:40:50|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|1
1647877260000|2022-03-21 15:41:00|47156.7|47136.7|47160.2|47140.2|47160.2|47140.2|47156.7|47136.7|1
1647877270000|2022-03-21 15:41:10|47161.7|47141.7|47161.7|47141.7|47164.2|47144.2|47161.7|47141.7|8
1647877280000|2022-03-21 15:41:20|47163.3|47143.3|47164.2|47144.2|47164.2|47144.2|47162.7|47142.7|2
1647877290000|2022-03-21 15:41:30|47161.7|47141.7|47161.7|47141.7|47164.2|47144.2|47161.7|47141.7|4
1647877300000|2022-03-21 15:41:40|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|2
1647877310000|2022-03-21 15:41:50|47162.7|47142.7|47164.2|47144.2|47164.2|47144.2|47161.7|47141.7|7
1647877320000|2022-03-21 15:42:00|47166.7|47146.7|47165.2|47145.2|47166.7|47146.7|47164.2|47144.2|3
1647877330000|2022-03-21 15:42:10|||||||||1
1647877340000|2022-03-21 15:42:20|47166.7|47146.7|47165.2|47145.2|47166.7|47146.7|47165.2|47145.2|1
1647877350000|2022-03-21 15:42:30|47163.7|47143.7|47162.7|47142.7|47165.2|47145.2|47162.7|47142.7|4
1647877360000|2022-03-21 15:42:40|47160.8|47140.8|47160.2|47140.2|47161.7|47141.7|47159.2|47139.2|4
1647877370000|2022-03-21 15:42:50|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|47159.2|47139.2|0
1647877390000|2022-03-21 15:43:10|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|4
1647877400000|2022-03-21 15:43:20|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|3
1647877420000|2022-03-21 15:43:40|47157.7|47137.7|47159.2|47139.2|47161.7|47141.7|47157.7|47137.7|3
1647877440000|2022-03-21 15:44:00|47160.8|47140.8|47159.2|47139.2|47160.8|47140.8|47159.2|47139.2|2
1647877460000|2022-03-21 15:44:20|||||||||2
1647877470000|2022-03-21 15:44:30|47157.7|47137.7|47161.7|47141.7|47161.7|47141.7|47157.7|47137.7|2
1647877480000|2022-03-21 15:44:40|||||||||6
1647877490000|2022-03-21 15:44:50|47164.2|47144.2|47161.7|47141.7|47166.7|47146.7|47161.7|47141.7|1
1647877500000|2022-03-21 15:45:00|47164.2|47144.2|47166.7|47146.7|47166.7|47146.7|47164.2|47144.2|3
1647877510000|2022-03-21 15:45:10|47161.7|47141.7|47156.2|47136.2|47161.7|47141.7|47156.2|47136.2|7
1647877520000|2022-03-21 15:45:20|47154.7|47134.7|47140.2|47120.2|47154.7|47134.7|47140.2|47120.2|13
1647877530000|2022-03-21 15:45:30|47139.2|47119.2|47139.2|47119.2|47141.7|47121.7|47139.2|47119.2|2
1647877540000|2022-03-21 15:45:40|47141.7|47121.7|47144.2|47124.2|47144.2|47124.2|47141.7|47121.7|16
1647877550000|2022-03-21 15:45:50|47145.2|47125.2|47143.7|47123.7|47146.2|47126.2|47143.7|47123.7|3
1647877560000|2022-03-21 15:46:00|47142.2|47122.2|47141.2|47121.2|47143.7|47123.7|47141.2|47121.2|0
1647877570000|2022-03-21 15:46:10|47140.2|47120.2|47127.2|47107.2|47140.2|47120.2|47127.2|47107.2|11
1647877580000|2022-03-21 15:46:20|47131.2|47111.2|47131.2|47111.2|47132.7|47112.7|47131.2|47111.2|15
1647877590000|2022-03-21 15:46:30|47132.7|47112.7|47131.2|47111.2|47136.2|47116.2|47131.2|47111.2|1
1647877600000|2022-03-21 15:46:40|47133.7|47113.7|47132.2|47112.2|47133.7|47113.7|47129.7|47109.7|3
1647877610000|2022-03-21 15:46:50|47128.7|47108.7|47127.2|47107.2|47128.7|47108.7|47127.2|47107.2|2
1647877620000|2022-03-21 15:47:00|47128.7|47108.7|47131.2|47111.2|47133.7|47113.7|47128.7|47108.7|6
1647877630000|2022-03-21 15:47:10|47134.7|47114.7|47136.2|47116.2|47136.2|47116.2|47131.2|47111.2|3
1647877640000|2022-03-21 15:47:20|47133.7|47113.7|47132.7|47112.7|47133.7|47113.7|47131.2|47111.2|2
1647877650000|2022-03-21 15:47:30|47133.7|47113.7|47131.2|47111.2|47133.7|47113.7|47129.7|47109.7|2
1647877670000|2022-03-21 15:47:50|47128.7|47108.7|47118.7|47098.7|47128.7|47108.7|47118.7|47098.7|14
1647877680000|2022-03-21 15:48:00|47119.7|47099.7|47121.2|47101.2|47121.2|47101.2|47119.7|47099.7|0
1647877690000|2022-03-21 15:48:10|47126.2|47106.2|47128.7|47108.7|47128.7|47108.7|47126.2|47106.2|3
1647877700000|2022-03-21 15:48:20|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|47128.7|47108.7|0
1647877710000|2022-03-21 15:48:30|47136.2|47116.2|47136.2|47116.2|47137.7|47117.7|47136.2|47116.2|1
1647877720000|2022-03-21 15:48:40|47139.7|47119.7|47140.2|47120.2|47141.2|47121.2|47136.2|47116.2|10
1647877730000|2022-03-21 15:48:50|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|0
1647877740000|2022-03-21 15:49:00|47142.7|47122.7|47138.7|47118.7|47143.7|47123.7|47138.7|47118.7|4
1647877750000|2022-03-21 15:49:10|47136.2|47116.2|47132.7|47112.7|47136.2|47116.2|47132.7|47112.7|2
1647877760000|2022-03-21 15:49:20|47131.2|47111.2|47128.7|47108.7|47131.2|47111.2|47128.7|47108.7|3
1647877770000|2022-03-21 15:49:30|47119.2|47099.2|47107.2|47087.2|47119.2|47099.2|47107.2|47087.2|9
1647877780000|2022-03-21 15:49:40|47106.2|47086.2|47108.7|47088.7|47111.2|47091.2|47106.2|47086.2|2
1647877790000|2022-03-21 15:49:50|47106.2|47086.2|47106.2|47086.2|47106.2|47086.2|47104.7|47084.7|4
1647877800000|2022-03-21 15:50:00|47107.7|47087.7|47111.2|47091.2|47111.2|47091.2|47107.7|47087.7|9
1647877810000|2022-03-21 15:50:10|47113.7|47093.7|47127.7|47107.7|47127.7|47107.7|47113.7|47093.7|4
1647877820000|2022-03-21 15:50:20|47131.2|47111.2|47113.7|47093.7|47131.2|47111.2|47113.7|47093.7|8
1647877830000|2022-03-21 15:50:30|47116.2|47096.2|47116.2|47096.2|47116.2|47096.2|47114.7|47094.7|1
1647877850000|2022-03-21 15:50:50|47114.7|47094.7|47112.2|47092.2|47114.7|47094.7|47112.2|47092.2|0
1647877860000|2022-03-21 15:51:00|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|47108.2|47088.2|1
1647877870000|2022-03-21 15:51:10|47106.6|47086.6|47104.7|47084.7|47106.6|47086.6|47102.2|47082.2|2
1647877880000|2022-03-21 15:51:20|47103.2|47083.2|47102.2|47082.2|47103.7|47083.7|47101.2|47081.2|1
1647877890000|2022-03-21 15:51:30|47099.7|47079.7|47101.2|47081.2|47102.7|47082.7|47099.7|47079.7|2
1647877900000|2022-03-21 15:51:40|47100.7|47080.7|47098.7|47078.7|47102.2|47082.2|47098.7|47078.7|5
1647877910000|2022-03-21 15:51:50|47099.2|47079.2|47093.7|47073.7|47099.2|47079.2|47093.7|47073.7|2
1647877920000|2022-03-21 15:52:00|||||||||1
1647877940000|2022-03-21 15:52:20|47087.2|47067.2|47088.7|47068.7|47088.7|47068.7|47086.2|47066.2|12
1647877950000|2022-03-21 15:52:30|47091.2|47071.2|47091.2|47071.2|47091.2|47071.2|47089.7|47069.7|0
1647877960000|2022-03-21 15:52:40|47092.7|47072.7|47091.2|47071.2|47092.7|47072.7|47088.7|47068.7|8
1647877970000|2022-03-21 15:52:50|47093.7|47073.7|47096.2|47076.2|47096.7|47076.7|47093.7|47073.7|5
1647877980000|2022-03-21 15:53:00|47097.7|47077.7|47101.2|47081.2|47101.2|47081.2|47097.2|47077.2|9
1647877990000|2022-03-21 15:53:10|47098.7|47078.7|47101.2|47081.2|47101.2|47081.2|47098.7|47078.7|1
1647878010000|2022-03-21 15:53:30|47099.7|47079.7|47110.2|47090.2|47110.2|47090.2|47098.7|47078.7|10
1647878020000|2022-03-21 15:53:40|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|3
1647878050000|2022-03-21 15:54:10|47106.2|47086.2|47106.2|47086.2|47108.7|47088.7|47103.7|47083.7|3
1647878060000|2022-03-21 15:54:20|47103.7|47083.7|47089.7|47069.7|47103.7|47083.7|47089.7|47069.7|10
1647878070000|2022-03-21 15:54:30|47088.7|47068.7|47091.2|47071.2|47091.2|47071.2|47088.7|47068.7|2
1647878080000|2022-03-21 15:54:40|47089.7|47069.7|47088.7|47068.7|47089.7|47069.7|47088.7|47068.7|4
1647878090000|2022-03-21 15:54:50|47089.7|47069.7|47088.7|47068.7|47089.7|47069.7|47088.7|47068.7|3
1647878100000|2022-03-21 15:55:00|47087.7|47067.7|47093.7|47073.7|47093.7|47073.7|47086.2|47066.2|4
1647878110000|2022-03-21 15:55:10|47091.2|47071.2|47091.2|47071.2|47091.2|47071.2|47091.2|47071.2|1
1647878120000|2022-03-21 15:55:20|47093.7|47073.7|47093.7|47073.7|47093.7|47073.7|47093.7|47073.7|1
1647878130000|2022-03-21 15:55:30|47098.7|47078.7|47101.2|47081.2|47101.2|47081.2|47098.7|47078.7|5
1647878140000|2022-03-21 15:55:40|||||||||3
1647878150000|2022-03-21 15:55:50|47103.7|47083.7|47101.2|47081.2|47103.7|47083.7|47101.2|47081.2|0
1647878160000|2022-03-21 15:56:00|47103.7|47083.7|47103.7|47083.7|47103.7|47083.7|47103.7|47083.7|2
1647878170000|2022-03-21 15:56:10|47106.2|47086.2|47108.7|47088.7|47110.2|47090.2|47106.2|47086.2|3
1647878180000|2022-03-21 15:56:20|||||||||1
1647878190000|2022-03-21 15:56:30|47105.7|47085.7|47103.7|47083.7|47105.7|47085.7|47103.7|47083.7|5
1647878200000|2022-03-21 15:56:40|||||||||1
1647878210000|2022-03-21 15:56:50|47104.7|47084.7|47111.2|47091.2|47111.2|47091.2|47104.7|47084.7|5
1647878220000|2022-03-21 15:57:00|47113.7|47093.7|47113.7|47093.7|47113.7|47093.7|47113.7|47093.7|0
1647878230000|2022-03-21 15:57:10|47115.2|47095.2|47114.7|47094.7|47117.7|47097.7|47113.7|47093.7|6
1647878240000|2022-03-21 15:57:20|47113.7|47093.7|47113.7|47093.7|47116.2|47096.2|47113.7|47093.7|2
1647878250000|2022-03-21 15:57:30|47111.2|47091.2|47111.2|47091.2|47111.2|47091.2|47111.2|47091.2|1
1647878260000|2022-03-21 15:57:40|47112.7|47092.7|47116.2|47096.2|47116.2|47096.2|47112.7|47092.7|4
1647878270000|2022-03-21 15:57:50|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|47118.7|47098.7|0
1647878280000|2022-03-21 15:58:00|47119.7|47099.7|47126.2|47106.2|47126.2|47106.2|47119.7|47099.7|4
1647878290000|2022-03-21 15:58:10|47125.2|47105.2|47128.7|47108.7|47128.7|47108.7|47123.7|47103.7|5
1647878300000|2022-03-21 15:58:20|47132.2|47112.2|47137.2|47117.2|47138.7|47118.7|47132.2|47112.2|3
1647878310000|2022-03-21 15:58:30|47137.7|47117.7|47143.7|47123.7|47143.7|47123.7|47137.7|47117.7|6
1647878320000|2022-03-21 15:58:40|47145.2|47125.2|47146.2|47126.2|47146.2|47126.2|47145.2|47125.2|2
1647878330000|2022-03-21 15:58:50|47148.7|47128.7|47146.2|47126.2|47148.7|47128.7|47146.2|47126.2|9
1647878340000|2022-03-21 15:59:00|47148.7|47128.7|47161.2|47141.2|47162.2|47142.2|47148.7|47128.7|18
1647878350000|2022-03-21 15:59:10|47158.7|47138.7|47156.2|47136.2|47158.7|47138.7|47156.2|47136.2|5
1647878360000|2022-03-21 15:59:20|47153.7|47133.7|47149.7|47129.7|47153.7|47133.7|47149.7|47129.7|15
1647878370000|2022-03-21 15:59:30|47148.7|47128.7|47141.2|47121.2|47148.7|47128.7|47138.7|47118.7|9
1647878380000|2022-03-21 15:59:40|47139.7|47119.7|47139.7|47119.7|47139.7|47119.7|47139.7|47119.7|0
1647878390000|2022-03-21 15:59:50|47141.2|47121.2|47146.2|47126.2|47146.2|47126.2|47141.2|47121.2|4
1647878400000|2022-03-21 16:00:00|47148.7|47128.7|47158.7|47138.7|47158.7|47138.7|47148.7|47128.7|2
1647878410000|2022-03-21 16:00:10|47161.2|47141.2|47164.2|47144.2|47164.2|47144.2|47161.2|47141.2|6
1647878420000|2022-03-21 16:00:20|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|47162.7|47142.7|0
1647878430000|2022-03-21 16:00:30|47162.7|47142.7|47166.2|47146.2|47166.2|47146.2|47162.7|47142.7|6
1647878440000|2022-03-21 16:00:40|47167.7|47147.7|47173.7|47153.7|47173.7|47153.7|47167.7|47147.7|9
1647878450000|2022-03-21 16:00:50|47175.2|47155.2|47176.2|47156.2|47176.2|47156.2|47171.2|47151.2|4
1647878460000|2022-03-21 16:01:00|47181.2|47161.2|47188.7|47168.7|47188.7|47168.7|47181.2|47161.2|17
1647878470000|2022-03-21 16:01:10|47190.2|47170.2|47190.2|47170.2|47190.2|47170.2|47188.7|47168.7|5
1647878480000|2022-03-21 16:01:20|47188.7|47168.7|47190.2|47170.2|47190.2|47170.2|47188.7|47168.7|1
1647878490000|2022-03-21 16:01:30|47191.7|47171.7|47196.2|47176.2|47196.2|47176.2|47191.7|47171.7|8
1647878500000|2022-03-21 16:01:40|47198.7|47178.7|47203.7|47183.7|47206.2|47186.2|47198.7|47178.7|15
1647878510000|2022-03-21 16:01:50|47201.2|47181.2|47205.2|47185.2|47206.2|47186.2|47201.2|47181.2|7
1647878520000|2022-03-21 16:02:00|47206.2|47186.2|47206.2|47186.2|47208.7|47188.7|47203.7|47183.7|7
1647878530000|2022-03-21 16:02:10|47203.7|47183.7|47193.7|47173.7|47203.7|47183.7|47193.7|47173.7|14
1647878540000|2022-03-21 16:02:20|47188.7|47168.7|47190.2|47170.2|47190.2|47170.2|47183.7|47163.7|15
1647878550000|2022-03-21 16:02:30|47191.2|47171.2|47195.2|47175.2|47195.7|47175.7|47191.2|47171.2|6
1647878560000|2022-03-21 16:02:40|47196.2|47176.2|47195.2|47175.2|47198.7|47178.7|47193.7|47173.7|6
1647878570000|2022-03-21 16:02:50|47197.2|47177.2|47202.7|47182.7|47202.7|47182.7|47197.2|47177.2|7
1647878580000|2022-03-21 16:03:00|47203.3|47183.3|47211.7|47191.7|47214.2|47194.2|47203.3|47183.3|10
1647878590000|2022-03-21 16:03:10|47210.2|47190.2|47209.2|47189.2|47210.2|47190.2|47206.7|47186.7|8
1647878600000|2022-03-21 16:03:20|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|47206.7|47186.7|3
1647878610000|2022-03-21 16:03:30|47209.2|47189.2|47205.2|47185.2|47209.2|47189.2|47205.2|47185.2|2
1647878620000|2022-03-21 16:03:40|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|1
1647878630000|2022-03-21 16:03:50|47196.7|47176.7|47197.7|47177.7|47198.7|47178.7|47196.7|47176.7|5
1647878640000|2022-03-21 16:04:00|47196.7|47176.7|47211.7|47191.7|47211.7|47191.7|47196.7|47176.7|10
1647878650000|2022-03-21 16:04:10|47213.3|47193.3|47213.3|47193.3|47213.3|47193.3|47213.3|47193.3|2
1647878660000|2022-03-21 16:04:20|47214.2|47194.2|47216.7|47196.7|47216.7|47196.7|47214.2|47194.2|1
1647878670000|2022-03-21 16:04:30|47214.8|47194.8|47215.8|47195.8|47215.8|47195.8|47213.3|47193.3|19
1647878680000|2022-03-21 16:04:40|47216.7|47196.7|47220.8|47200.8|47220.8|47200.8|47216.7|47196.7|2
1647878690000|2022-03-21 16:04:50|47221.7|47201.7|47221.7|47201.7|47221.7|47201.7|47220.8|47200.8|2
1647878700000|2022-03-21 16:05:00|47225.8|47205.8|47228.3|47208.3|47228.3|47208.3|47225.8|47205.8|10
1647878710000|2022-03-21 16:05:10|47230.2|47210.2|47231.7|47211.7|47231.7|47211.7|47228.3|47208.3|7
1647878720000|2022-03-21 16:05:20|47228.3|47208.3|47230.8|47210.8|47231.7|47211.7|47227.7|47207.7|5
1647878730000|2022-03-21 16:05:30|47228.3|47208.3|47231.7|47211.7|47231.7|47211.7|47226.7|47206.7|12
1647878740000|2022-03-21 16:05:40|47230.2|47210.2|47233.3|47213.3|47233.3|47213.3|47229.2|47209.2|10
1647878750000|2022-03-21 16:05:50|47231.7|47211.7|47231.7|47211.7|47231.7|47211.7|47231.7|47211.7|4
1647878760000|2022-03-21 16:06:00|47229.2|47209.2|47229.2|47209.2|47231.7|47211.7|47228.3|47208.3|4
1647878770000|2022-03-21 16:06:10|47231.7|47211.7|47233.3|47213.3|47233.3|47213.3|47231.7|47211.7|4
1647878780000|2022-03-21 16:06:20|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|12
1647878790000|2022-03-21 16:06:30|47235.2|47215.2|47234.2|47214.2|47235.2|47215.2|47234.2|47214.2|3
1647878800000|2022-03-21 16:06:40|47229.2|47209.2|47229.2|47209.2|47229.2|47209.2|47229.2|47209.2|18
1647878810000|2022-03-21 16:06:50|47230.8|47210.8|47231.7|47211.7|47231.7|47211.7|47229.2|47209.2|2
1647878820000|2022-03-21 16:07:00|47228.7|47208.7|47229.2|47209.2|47229.2|47209.2|47226.7|47206.7|6
1647878840000|2022-03-21 16:07:20|47226.7|47206.7|47229.2|47209.2|47229.2|47209.2|47226.7|47206.7|2
1647878850000|2022-03-21 16:07:30|47226.7|47206.7|47226.7|47206.7|47229.2|47209.2|47226.7|47206.7|0
1647878860000|2022-03-21 16:07:40|47229.2|47209.2|47226.7|47206.7|47229.2|47209.2|47226.7|47206.7|1
1647878870000|2022-03-21 16:07:50|47228.3|47208.3|47229.2|47209.2|47229.2|47209.2|47228.3|47208.3|1
1647878880000|2022-03-21 16:08:00|47226.7|47206.7|47224.2|47204.2|47226.7|47206.7|47222.7|47202.7|13
1647878890000|2022-03-21 16:08:10|47223.3|47203.3|47211.7|47191.7|47223.3|47203.3|47211.7|47191.7|11
1647878900000|2022-03-21 16:08:20|47208.7|47188.7|47204.2|47184.2|47208.7|47188.7|47204.2|47184.2|5
1647878910000|2022-03-21 16:08:30|47199.2|47179.2|47198.3|47178.3|47199.2|47179.2|47196.7|47176.7|8
1647878920000|2022-03-21 16:08:40|47199.2|47179.2|47201.7|47181.7|47201.7|47181.7|47199.2|47179.2|4
1647878930000|2022-03-21 16:08:50|47203.3|47183.3|47207.3|47187.3|47209.8|47189.8|47203.3|47183.3|5
1647878940000|2022-03-21 16:09:00|47211.7|47191.7|47211.7|47191.7|47214.8|47194.8|47211.7|47191.7|2
1647878950000|2022-03-21 16:09:10|47209.2|47189.2|47211.7|47191.7|47211.7|47191.7|47209.2|47189.2|1
1647878960000|2022-03-21 16:09:20|47214.2|47194.2|47213.3|47193.3|47214.2|47194.2|47213.3|47193.3|2
1647878970000|2022-03-21 16:09:30|47214.2|47194.2|47221.7|47201.7|47221.7|47201.7|47211.7|47191.7|9
1647878980000|2022-03-21 16:09:40|47224.8|47204.8|47234.2|47214.2|47234.2|47214.2|47224.8|47204.8|2
1647878990000|2022-03-21 16:09:50|47231.7|47211.7|47235.2|47215.2|47235.2|47215.2|47231.7|47211.7|7
1647879000000|2022-03-21 16:10:00|47234.2|47214.2|47249.2|47229.2|47249.2|47229.2|47234.2|47214.2|11
1647879010000|2022-03-21 16:10:10|47246.7|47226.7|47244.2|47224.2|47246.7|47226.7|47244.2|47224.2|4
1647879020000|2022-03-21 16:10:20|47245.8|47225.8|47246.7|47226.7|47246.7|47226.7|47245.8|47225.8|1
1647879030000|2022-03-21 16:10:30|47249.2|47229.2|47264.2|47244.2|47264.2|47244.2|47249.2|47229.2|10
1647879040000|2022-03-21 16:10:40|47265.8|47245.8|47268.3|47248.3|47268.3|47248.3|47264.2|47244.2|3
1647879050000|2022-03-21 16:10:50|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|10
1647879060000|2022-03-21 16:11:00|47272.7|47252.7|47269.2|47249.2|47273.3|47253.3|47269.2|47249.2|10
1647879070000|2022-03-21 16:11:10|47270.8|47250.8|47272.7|47252.7|47272.7|47252.7|47270.8|47250.8|10
1647879080000|2022-03-21 16:11:20|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|3
1647879090000|2022-03-21 16:11:30|47272.7|47252.7|47274.2|47254.2|47274.2|47254.2|47271.7|47251.7|3
1647879100000|2022-03-21 16:11:40|47273.3|47253.3|47261.7|47241.7|47273.3|47253.3|47261.7|47241.7|13
1647879110000|2022-03-21 16:11:50|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|2
1647879120000|2022-03-21 16:12:00|47265.8|47245.8|47271.7|47251.7|47271.7|47251.7|47265.8|47245.8|2
1647879130000|2022-03-21 16:12:10|47274.2|47254.2|47269.2|47249.2|47274.2|47254.2|47269.2|47249.2|0
1647879140000|2022-03-21 16:12:20|||||||||1
1647879150000|2022-03-21 16:12:30|47270.8|47250.8|47279.2|47259.2|47279.2|47259.2|47270.8|47250.8|4
1647879160000|2022-03-21 16:12:40|47271.7|47251.7|47274.2|47254.2|47274.2|47254.2|47269.2|47249.2|12
1647879170000|2022-03-21 16:12:50|47272.7|47252.7|47269.2|47249.2|47274.2|47254.2|47269.2|47249.2|4
1647879180000|2022-03-21 16:13:00|47268.3|47248.3|47266.7|47246.7|47269.2|47249.2|47266.7|47246.7|1
1647879190000|2022-03-21 16:13:10|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47261.7|47241.7|5
1647879200000|2022-03-21 16:13:20|47265.8|47245.8|47266.7|47246.7|47268.3|47248.3|47264.2|47244.2|4
1647879210000|2022-03-21 16:13:30|47254.2|47234.2|47249.2|47229.2|47254.2|47234.2|47244.2|47224.2|9
1647879220000|2022-03-21 16:13:40|47244.2|47224.2|47251.7|47231.7|47251.7|47231.7|47244.2|47224.2|15
1647879230000|2022-03-21 16:13:50|47252.3|47232.3|47251.7|47231.7|47254.2|47234.2|47250.8|47230.8|1
1647879240000|2022-03-21 16:14:00|47250.8|47230.8|47249.2|47229.2|47254.2|47234.2|47249.2|47229.2|0
1647879250000|2022-03-21 16:14:10|47247.7|47227.7|47249.2|47229.2|47249.2|47229.2|47247.7|47227.7|0
1647879260000|2022-03-21 16:14:20|47248.3|47228.3|47246.7|47226.7|47248.3|47228.3|47244.2|47224.2|9
1647879270000|2022-03-21 16:14:30|47245.2|47225.2|47242.7|47222.7|47246.7|47226.7|47242.7|47222.7|1
1647879280000|2022-03-21 16:14:40|47244.2|47224.2|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|2
1647879290000|2022-03-21 16:14:50|47224.2|47204.2|47231.7|47211.7|47231.7|47211.7|47224.2|47204.2|10
1647879300000|2022-03-21 16:15:00|47236.7|47216.7|47234.2|47214.2|47239.2|47219.2|47234.2|47214.2|3
1647879310000|2022-03-21 16:15:10|47229.2|47209.2|47229.2|47209.2|47231.7|47211.7|47229.2|47209.2|22
1647879320000|2022-03-21 16:15:20|47230.2|47210.2|47224.2|47204.2|47230.2|47210.2|47224.2|47204.2|12
1647879330000|2022-03-21 16:15:30|47221.7|47201.7|47224.2|47204.2|47224.2|47204.2|47219.2|47199.2|9
1647879340000|2022-03-21 16:15:40|47227.7|47207.7|47244.2|47224.2|47244.2|47224.2|47227.7|47207.7|6
1647879350000|2022-03-21 16:15:50|47245.2|47225.2|47239.2|47219.2|47246.7|47226.7|47239.2|47219.2|1
1647879360000|2022-03-21 16:16:00|47237.7|47217.7|47242.3|47222.3|47242.3|47222.3|47237.7|47217.7|0
1647879370000|2022-03-21 16:16:10|47243.3|47223.3|47246.7|47226.7|47246.7|47226.7|47243.3|47223.3|6
1647879380000|2022-03-21 16:16:20|47245.2|47225.2|47244.2|47224.2|47246.7|47226.7|47241.7|47221.7|9
1647879400000|2022-03-21 16:16:40|47242.7|47222.7|47244.2|47224.2|47244.2|47224.2|47242.7|47222.7|0
1647879410000|2022-03-21 16:16:50|47241.7|47221.7|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|0
1647879430000|2022-03-21 16:17:10|47240.8|47220.8|47224.2|47204.2|47240.8|47220.8|47224.2|47204.2|17
1647879440000|2022-03-21 16:17:20|47228.3|47208.3|47229.2|47209.2|47233.3|47213.3|47228.3|47208.3|1
1647879450000|2022-03-21 16:17:30|47230.2|47210.2|47231.7|47211.7|47231.7|47211.7|47229.2|47209.2|3
1647879460000|2022-03-21 16:17:40|47233.3|47213.3|47236.7|47216.7|47236.7|47216.7|47233.3|47213.3|1
1647879470000|2022-03-21 16:17:50|47237.7|47217.7|47239.2|47219.2|47239.2|47219.2|47237.7|47217.7|2
1647879480000|2022-03-21 16:18:00|47240.8|47220.8|47239.2|47219.2|47240.8|47220.8|47237.7|47217.7|6
1647879490000|2022-03-21 16:18:10|47240.8|47220.8|47240.8|47220.8|47240.8|47220.8|47240.8|47220.8|1
1647879500000|2022-03-21 16:18:20|47238.3|47218.3|47236.7|47216.7|47238.3|47218.3|47236.7|47216.7|2
1647879510000|2022-03-21 16:18:30|47231.7|47211.7|47230.2|47210.2|47231.7|47211.7|47229.2|47209.2|3
1647879520000|2022-03-21 16:18:40|47229.2|47209.2|47234.8|47214.8|47235.8|47215.8|47228.3|47208.3|7
1647879530000|2022-03-21 16:18:50|47237.3|47217.3|47238.3|47218.3|47238.3|47218.3|47237.3|47217.3|3
1647879540000|2022-03-21 16:19:00|47235.8|47215.8|47238.3|47218.3|47239.2|47219.2|47235.2|47215.2|3
1647879550000|2022-03-21 16:19:10|47236.7|47216.7|47239.2|47219.2|47239.2|47219.2|47236.7|47216.7|4
1647879560000|2022-03-21 16:19:20|47238.3|47218.3|47236.7|47216.7|47240.8|47220.8|47236.7|47216.7|6
1647879570000|2022-03-21 16:19:30|||||||||1
1647879580000|2022-03-21 16:19:40|47235.2|47215.2|47234.2|47214.2|47235.2|47215.2|47234.2|47214.2|3
1647879590000|2022-03-21 16:19:50|47235.8|47215.8|47234.2|47214.2|47236.7|47216.7|47234.2|47214.2|2
1647879600000|2022-03-21 16:20:00|47232.7|47212.7|47224.2|47204.2|47232.7|47212.7|47224.2|47204.2|8
1647879610000|2022-03-21 16:20:10|47225.8|47205.8|47224.2|47204.2|47226.7|47206.7|47224.2|47204.2|1
1647879630000|2022-03-21 16:20:30|47226.7|47206.7|47229.2|47209.2|47234.8|47214.8|47226.7|47206.7|9
1647879640000|2022-03-21 16:20:40|47226.7|47206.7|47231.7|47211.7|47231.7|47211.7|47224.2|47204.2|4
1647879650000|2022-03-21 16:20:50|||||||||1
1647879660000|2022-03-21 16:21:00|47230.2|47210.2|47231.7|47211.7|47231.7|47211.7|47229.2|47209.2|1
1647879670000|2022-03-21 16:21:10|||||||||2
1647879680000|2022-03-21 16:21:20|47234.2|47214.2|47236.7|47216.7|47236.7|47216.7|47234.2|47214.2|1
1647879690000|2022-03-21 16:21:30|47239.2|47219.2|47254.2|47234.2|47254.2|47234.2|47236.7|47216.7|10
1647879700000|2022-03-21 16:21:40|47255.8|47235.8|47254.2|47234.2|47256.7|47236.7|47251.7|47231.7|14
1647879710000|2022-03-21 16:21:50|47251.7|47231.7|47251.7|47231.7|47256.7|47236.7|47251.7|47231.7|4
1647879720000|2022-03-21 16:22:00|47253.3|47233.3|47251.7|47231.7|47254.2|47234.2|47244.2|47224.2|16
1647879730000|2022-03-21 16:22:10|47249.2|47229.2|47251.7|47231.7|47254.2|47234.2|47249.2|47229.2|2
1647879740000|2022-03-21 16:22:20|47249.2|47229.2|47247.3|47227.3|47249.2|47229.2|47245.8|47225.8|10
1647879750000|2022-03-21 16:22:30|47248.3|47228.3|47250.8|47230.8|47250.8|47230.8|47245.8|47225.8|3
1647879760000|2022-03-21 16:22:40|47252.3|47232.3|47252.3|47232.3|47252.3|47232.3|47250.8|47230.8|8
1647879770000|2022-03-21 16:22:50|47253.8|47233.8|47255.2|47235.2|47256.7|47236.7|47251.7|47231.7|10
1647879780000|2022-03-21 16:23:00|47254.2|47234.2|47254.2|47234.2|47255.8|47235.8|47254.2|47234.2|1
1647879790000|2022-03-21 16:23:10|47256.7|47236.7|47254.2|47234.2|47256.7|47236.7|47254.2|47234.2|18
1647879800000|2022-03-21 16:23:20|47255.2|47235.2|47254.2|47234.2|47255.2|47235.2|47254.2|47234.2|2
1647879810000|2022-03-21 16:23:30|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|1
1647879820000|2022-03-21 16:23:40|47249.2|47229.2|47249.2|47229.2|47249.2|47229.2|47246.7|47226.7|0
1647879840000|2022-03-21 16:24:00|47251.7|47231.7|47245.2|47225.2|47251.7|47231.7|47242.7|47222.7|4
1647879850000|2022-03-21 16:24:10|47246.7|47226.7|47246.7|47226.7|47246.7|47226.7|47244.2|47224.2|0
1647879860000|2022-03-21 16:24:20|47249.2|47229.2|47254.2|47234.2|47254.2|47234.2|47249.2|47229.2|5
1647879870000|2022-03-21 16:24:30|47251.7|47231.7|47249.2|47229.2|47254.2|47234.2|47249.2|47229.2|4
1647879880000|2022-03-21 16:24:40|47251.7|47231.7|47249.2|47229.2|47251.7|47231.7|47246.7|47226.7|1
1647879890000|2022-03-21 16:24:50|47251.7|47231.7|47246.7|47226.7|47251.7|47231.7|47246.7|47226.7|1
1647879900000|2022-03-21 16:25:00|47249.2|47229.2|47246.7|47226.7|47251.7|47231.7|47246.7|47226.7|9
1647879910000|2022-03-21 16:25:10|47245.2|47225.2|47234.2|47214.2|47245.2|47225.2|47234.2|47214.2|9
1647879920000|2022-03-21 16:25:20|47233.3|47213.3|47218.3|47198.3|47233.3|47213.3|47216.7|47196.7|11
1647879930000|2022-03-21 16:25:30|47216.7|47196.7|47216.7|47196.7|47218.3|47198.3|47216.7|47196.7|2
1647879940000|2022-03-21 16:25:40|47215.2|47195.2|47219.2|47199.2|47219.2|47199.2|47214.2|47194.2|15
1647879950000|2022-03-21 16:25:50|47216.7|47196.7|47216.7|47196.7|47219.2|47199.2|47216.7|47196.7|3
1647879960000|2022-03-21 16:26:00|47218.2|47198.2|47219.2|47199.2|47219.2|47199.2|47218.2|47198.2|1
1647879970000|2022-03-21 16:26:10|47220.7|47200.7|47221.7|47201.7|47221.7|47201.7|47220.7|47200.7|1
1647879980000|2022-03-21 16:26:20|47222.7|47202.7|47228.2|47208.2|47228.2|47208.2|47222.7|47202.7|3
1647879990000|2022-03-21 16:26:30|47229.8|47209.8|47231.7|47211.7|47234.2|47214.2|47229.8|47209.8|3
1647880010000|2022-03-21 16:26:50|47229.2|47209.2|47229.2|47209.2|47229.2|47209.2|47229.2|47209.2|7
1647880020000|2022-03-21 16:27:00|47221.7|47201.7|47217.7|47197.7|47221.7|47201.7|47217.7|47197.7|11
1647880030000|2022-03-21 16:27:10|||||||||2
1647880040000|2022-03-21 16:27:20|47215.2|47195.2|47206.7|47186.7|47215.2|47195.2|47206.7|47186.7|16
1647880050000|2022-03-21 16:27:30|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47204.2|47184.2|6
1647880060000|2022-03-21 16:27:40|47207.7|47187.7|47210.2|47190.2|47211.7|47191.7|47207.7|47187.7|2
1647880070000|2022-03-21 16:27:50|47210.7|47190.7|47215.7|47195.7|47215.7|47195.7|47209.2|47189.2|10
1647880080000|2022-03-21 16:28:00|47216.7|47196.7|47219.2|47199.2|47219.2|47199.2|47216.7|47196.7|0
1647880090000|2022-03-21 16:28:10|47217.7|47197.7|47219.2|47199.2|47221.7|47201.7|47217.7|47197.7|8
1647880100000|2022-03-21 16:28:20|47220.7|47200.7|47219.2|47199.2|47220.7|47200.7|47216.7|47196.7|3
1647880110000|2022-03-21 16:28:30|47220.7|47200.7|47220.7|47200.7|47221.7|47201.7|47219.2|47199.2|0
1647880120000|2022-03-21 16:28:40|47221.7|47201.7|47221.7|47201.7|47221.7|47201.7|47221.7|47201.7|0
1647880130000|2022-03-21 16:28:50|47224.2|47204.2|47226.7|47206.7|47226.7|47206.7|47224.2|47204.2|3
1647880140000|2022-03-21 16:29:00|47224.2|47204.2|47230.7|47210.7|47230.7|47210.7|47224.2|47204.2|5
1647880150000|2022-03-21 16:29:10|47233.2|47213.2|47249.2|47229.2|47249.2|47229.2|47233.2|47213.2|11
1647880160000|2022-03-21 16:29:20|47251.7|47231.7|47251.7|47231.7|47253.2|47233.2|47251.7|47231.7|20
1647880170000|2022-03-21 16:29:30|47254.2|47234.2|47251.2|47231.2|47254.2|47234.2|47251.2|47231.2|16
1647880180000|2022-03-21 16:29:40|47252.7|47232.7|47253.7|47233.7|47255.2|47235.2|47252.7|47232.7|6
1647880190000|2022-03-21 16:29:50|47255.2|47235.2|47255.2|47235.2|47256.7|47236.7|47255.2|47235.2|1
1647880200000|2022-03-21 16:30:00|47257.7|47237.7|47208.7|47188.7|47257.7|47237.7|47207.2|47187.2|37
1647880210000|2022-03-21 16:30:10|47210.2|47190.2|47216.2|47196.2|47216.2|47196.2|47187.7|47167.7|37
1647880220000|2022-03-21 16:30:20|47214.7|47194.7|47201.2|47181.2|47216.2|47196.2|47197.2|47177.2|11
1647880230000|2022-03-21 16:30:30|47202.7|47182.7|47211.2|47191.2|47211.2|47191.2|47202.7|47182.7|3
1647880240000|2022-03-21 16:30:40|47212.7|47192.7|47216.2|47196.2|47227.7|47207.7|47212.7|47192.7|14
1647880250000|2022-03-21 16:30:50|47213.7|47193.7|47210.2|47190.2|47216.2|47196.2|47203.7|47183.7|3
1647880260000|2022-03-21 16:31:00|47211.2|47191.2|47208.7|47188.7|47211.2|47191.2|47207.7|47187.7|6
1647880270000|2022-03-21 16:31:10|47211.2|47191.2|47204.7|47184.7|47211.2|47191.2|47204.7|47184.7|2
1647880280000|2022-03-21 16:31:20|47203.1|47183.1|47176.2|47156.2|47204.7|47184.7|47173.7|47153.7|20
1647880290000|2022-03-21 16:31:30|47174.7|47154.7|47167.2|47147.2|47174.7|47154.7|47161.2|47141.2|11
1647880300000|2022-03-21 16:31:40|47166.2|47146.2|47161.2|47141.2|47166.2|47146.2|47158.7|47138.7|6
1647880310000|2022-03-21 16:31:50|||||||||1
1647880320000|2022-03-21 16:32:00|47158.7|47138.7|47121.2|47101.2|47158.7|47138.7|47118.7|47098.7|17
1647880330000|2022-03-21 16:32:10|47118.7|47098.7|47106.2|47086.2|47121.2|47101.2|47106.2|47086.2|20
1647880340000|2022-03-21 16:32:20|47112.7|47092.7|47111.2|47091.2|47117.7|47097.7|47101.2|47081.2|19
1647880350000|2022-03-21 16:32:30|47113.7|47093.7|47128.7|47108.7|47128.7|47108.7|47113.7|47093.7|17
1647880360000|2022-03-21 16:32:40|47131.2|47111.2|47156.2|47136.2|47156.2|47136.2|47131.2|47111.2|14
1647880370000|2022-03-21 16:32:50|47153.7|47133.7|47149.7|47129.7|47153.7|47133.7|47149.7|47129.7|0
1647880380000|2022-03-21 16:33:00|47147.2|47127.2|47147.2|47127.2|47151.2|47131.2|47147.2|47127.2|3
1647880390000|2022-03-21 16:33:10|47145.6|47125.6|47159.7|47139.7|47159.7|47139.7|47144.7|47124.7|2
1647880400000|2022-03-21 16:33:20|47160.6|47140.6|47176.2|47156.2|47176.2|47156.2|47159.7|47139.7|4
1647880410000|2022-03-21 16:33:30|47174.7|47154.7|47181.2|47161.2|47182.7|47162.7|47171.2|47151.2|0
1647880420000|2022-03-21 16:33:40|47182.7|47162.7|47196.2|47176.2|47196.2|47176.2|47182.7|47162.7|14
1647880430000|2022-03-21 16:33:50|47194.7|47174.7|47186.2|47166.2|47194.7|47174.7|47186.2|47166.2|12
1647880450000|2022-03-21 16:34:10|47182.2|47162.2|47177.7|47157.7|47182.2|47162.2|47177.7|47157.7|7
1647880460000|2022-03-21 16:34:20|47179.2|47159.2|47181.2|47161.2|47181.2|47161.2|47175.2|47155.2|6
1647880470000|2022-03-21 16:34:30|47183.7|47163.7|47181.2|47161.2|47183.7|47163.7|47179.7|47159.7|1
1647880480000|2022-03-21 16:34:40|47182.7|47162.7|47173.7|47153.7|47186.2|47166.2|47171.2|47151.2|2
1647880490000|2022-03-21 16:34:50|47168.7|47148.7|47180.2|47160.2|47180.2|47160.2|47166.2|47146.2|5
1647880500000|2022-03-21 16:35:00|47182.7|47162.7|47163.7|47143.7|47183.7|47163.7|47158.7|47138.7|5
1647880510000|2022-03-21 16:35:10|47166.2|47146.2|47171.2|47151.2|47173.7|47153.7|47166.2|47146.2|2
1647880520000|2022-03-21 16:35:20|47169.7|47149.7|47168.7|47148.7|47171.2|47151.2|47163.7|47143.7|8
1647880530000|2022-03-21 16:35:30|47167.2|47147.2|47168.7|47148.7|47168.7|47148.7|47166.2|47146.2|0
1647880540000|2022-03-21 16:35:40|47166.2|47146.2|47168.7|47148.7|47168.7|47148.7|47166.2|47146.2|0
1647880550000|2022-03-21 16:35:50|47167.2|47147.2|47166.2|47146.2|47168.7|47148.7|47166.2|47146.2|0
1647880560000|2022-03-21 16:36:00|47168.7|47148.7|47147.2|47127.2|47168.7|47148.7|47147.2|47127.2|4
1647880570000|2022-03-21 16:36:10|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47145.6|47125.6|10
1647880580000|2022-03-21 16:36:20|47146.6|47126.6|47140.6|47120.6|47146.6|47126.6|47140.6|47120.6|2
1647880590000|2022-03-21 16:36:30|47142.2|47122.2|47124.1|47104.1|47144.1|47124.1|47124.1|47104.1|8
1647880600000|2022-03-21 16:36:40|47123.1|47103.1|47113.1|47093.1|47123.1|47103.1|47112.2|47092.2|25
1647880610000|2022-03-21 16:36:50|47114.7|47094.7|47114.7|47094.7|47120.6|47100.6|47113.1|47093.1|7
1647880620000|2022-03-21 16:37:00|47117.2|47097.2|47110.6|47090.6|47117.2|47097.2|47110.6|47090.6|4
1647880630000|2022-03-21 16:37:10|47112.2|47092.2|47110.6|47090.6|47113.1|47093.1|47110.6|47090.6|3
1647880640000|2022-03-21 16:37:20|47108.1|47088.1|47103.1|47083.1|47125.6|47105.6|47103.1|47083.1|30
1647880650000|2022-03-21 16:37:30|47104.7|47084.7|47103.1|47083.1|47105.6|47085.6|47103.1|47083.1|9
1647880660000|2022-03-21 16:37:40|47101.6|47081.6|47086.1|47066.1|47101.6|47081.6|47086.1|47066.1|7
1647880670000|2022-03-21 16:37:50|47085.6|47065.6|47092.2|47072.2|47094.1|47074.1|47085.6|47065.6|13
1647880680000|2022-03-21 16:38:00|47093.1|47073.1|47095.6|47075.6|47098.1|47078.1|47093.1|47073.1|10
1647880690000|2022-03-21 16:38:10|47097.2|47077.2|47120.6|47100.6|47125.6|47105.6|47097.2|47077.2|31
1647880700000|2022-03-21 16:38:20|47123.1|47103.1|47125.6|47105.6|47125.6|47105.6|47123.1|47103.1|5
1647880710000|2022-03-21 16:38:30|47128.1|47108.1|47127.2|47107.2|47128.1|47108.1|47125.6|47105.6|2
1647880720000|2022-03-21 16:38:40|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|47123.1|47103.1|0
1647880730000|2022-03-21 16:38:50|47125.6|47105.6|47123.1|47103.1|47127.2|47107.2|47123.1|47103.1|3
1647880740000|2022-03-21 16:39:00|47124.7|47104.7|47144.7|47124.7|47144.7|47124.7|47124.7|47104.7|8
1647880750000|2022-03-21 16:39:10|47143.1|47123.1|47143.1|47123.1|47143.1|47123.1|47140.6|47120.6|1
1647880760000|2022-03-21 16:39:20|47145.6|47125.6|47145.6|47125.6|47149.7|47129.7|47145.6|47125.6|3
1647880770000|2022-03-21 16:39:30|47144.7|47124.7|47144.7|47124.7|47144.7|47124.7|47144.7|47124.7|0
1647880780000|2022-03-21 16:39:40|47142.2|47122.2|47138.1|47118.1|47143.1|47123.1|47135.6|47115.6|5
1647880790000|2022-03-21 16:39:50|47133.1|47113.1|47140.6|47120.6|47140.6|47120.6|47133.1|47113.1|0
1647880800000|2022-03-21 16:40:00|47139.1|47119.1|47152.2|47132.2|47152.2|47132.2|47139.1|47119.1|4
1647880810000|2022-03-21 16:40:10|47154.7|47134.7|47158.1|47138.1|47158.1|47138.1|47154.7|47134.7|4
1647880820000|2022-03-21 16:40:20|47159.7|47139.7|47155.6|47135.6|47159.7|47139.7|47155.6|47135.6|1
1647880830000|2022-03-21 16:40:30|47154.1|47134.1|47158.1|47138.1|47160.6|47140.6|47153.1|47133.1|3
1647880840000|2022-03-21 16:40:40|47159.7|47139.7|47158.1|47138.1|47160.6|47140.6|47158.1|47138.1|2
1647880850000|2022-03-21 16:40:50|47159.7|47139.7|47155.6|47135.6|47160.6|47140.6|47155.6|47135.6|3
1647880860000|2022-03-21 16:41:00|47154.1|47134.1|47153.1|47133.1|47154.1|47134.1|47153.1|47133.1|1
1647880870000|2022-03-21 16:41:10|47145.6|47125.6|47143.1|47123.1|47145.6|47125.6|47143.1|47123.1|1
1647880880000|2022-03-21 16:41:20|47144.7|47124.7|47145.6|47125.6|47145.6|47125.6|47144.7|47124.7|5
1647880890000|2022-03-21 16:41:30|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|6
1647880900000|2022-03-21 16:41:40|47143.1|47123.1|47153.1|47133.1|47153.1|47133.1|47143.1|47123.1|10
1647880910000|2022-03-21 16:41:50|47154.7|47134.7|47133.1|47113.1|47154.7|47134.7|47133.1|47113.1|15
1647880920000|2022-03-21 16:42:00|47135.6|47115.6|47139.1|47119.1|47143.1|47123.1|47135.6|47115.6|9
1647880930000|2022-03-21 16:42:10|47135.6|47115.6|47133.1|47113.1|47135.6|47115.6|47133.1|47113.1|17
1647880940000|2022-03-21 16:42:20|47135.6|47115.6|47135.6|47115.6|47138.1|47118.1|47135.6|47115.6|9
1647880950000|2022-03-21 16:42:30|47137.2|47117.2|47138.1|47118.1|47138.1|47118.1|47137.2|47117.2|1
1647880960000|2022-03-21 16:42:40|47143.1|47123.1|47147.2|47127.2|47148.7|47128.7|47143.1|47123.1|1
1647880970000|2022-03-21 16:42:50|47145.6|47125.6|47142.2|47122.2|47145.6|47125.6|47142.2|47122.2|2
1647880980000|2022-03-21 16:43:00|47138.1|47118.1|47133.1|47113.1|47138.1|47118.1|47130.6|47110.6|2
1647880990000|2022-03-21 16:43:10|47130.6|47110.6|47128.1|47108.1|47130.6|47110.6|47128.1|47108.1|4
1647881000000|2022-03-21 16:43:20|||||||||1
1647881010000|2022-03-21 16:43:30|47125.6|47105.6|47122.2|47102.2|47125.6|47105.6|47120.6|47100.6|3
1647881020000|2022-03-21 16:43:40|47124.1|47104.1|47128.1|47108.1|47130.6|47110.6|47121.6|47101.6|10
1647881030000|2022-03-21 16:43:50|47126.6|47106.6|47123.1|47103.1|47126.6|47106.6|47120.6|47100.6|7
1647881040000|2022-03-21 16:44:00|47125.6|47105.6|47123.1|47103.1|47125.6|47105.6|47123.1|47103.1|1
1647881050000|2022-03-21 16:44:10|47118.1|47098.1|47108.1|47088.1|47118.1|47098.1|47105.6|47085.6|7
1647881060000|2022-03-21 16:44:20|47110.6|47090.6|47093.1|47073.1|47110.6|47090.6|47093.1|47073.1|5
1647881070000|2022-03-21 16:44:30|47094.7|47074.7|47095.6|47075.6|47099.7|47079.7|47093.1|47073.1|11
1647881080000|2022-03-21 16:44:40|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|47095.6|47075.6|17
1647881090000|2022-03-21 16:44:50|47103.1|47083.1|47104.1|47084.1|47113.1|47093.1|47100.6|47080.6|17
1647881100000|2022-03-21 16:45:00|47102.6|47082.6|47089.7|47069.7|47102.6|47082.6|47089.7|47069.7|12
1647881110000|2022-03-21 16:45:10|47088.1|47068.1|47076.1|47056.1|47089.7|47069.7|47076.1|47056.1|13
1647881120000|2022-03-21 16:45:20|47077.6|47057.6|47078.1|47058.1|47080.6|47060.6|47077.6|47057.6|8
1647881130000|2022-03-21 16:45:30|47080.6|47060.6|47083.1|47063.1|47083.1|47063.1|47080.6|47060.6|0
1647881140000|2022-03-21 16:45:40|47084.1|47064.1|47099.1|47079.1|47103.1|47083.1|47084.1|47064.1|12
1647881150000|2022-03-21 16:45:50|47100.1|47080.1|47108.1|47088.1|47108.1|47088.1|47098.1|47078.1|3
1647881160000|2022-03-21 16:46:00|47113.1|47093.1|47122.2|47102.2|47122.2|47102.2|47113.1|47093.1|6
1647881170000|2022-03-21 16:46:10|47120.6|47100.6|47109.1|47089.1|47120.6|47100.6|47109.1|47089.1|7
1647881180000|2022-03-21 16:46:20|47106.6|47086.6|47107.6|47087.6|47109.1|47089.1|47106.6|47086.6|1
1647881190000|2022-03-21 16:46:30|47106.1|47086.1|47096.6|47076.6|47106.1|47086.1|47096.6|47076.6|3
1647881200000|2022-03-21 16:46:40|47095.6|47075.6|47098.1|47078.1|47099.7|47079.7|47093.1|47073.1|7
1647881210000|2022-03-21 16:46:50|47095.6|47075.6|47090.6|47070.6|47095.6|47075.6|47085.6|47065.6|4
1647881220000|2022-03-21 16:47:00|47091.6|47071.6|47090.6|47070.6|47094.7|47074.7|47090.6|47070.6|1
1647881230000|2022-03-21 16:47:10|47084.1|47064.1|47083.1|47063.1|47084.1|47064.1|47083.1|47063.1|6
1647881240000|2022-03-21 16:47:20|47081.6|47061.6|47095.6|47075.6|47095.6|47075.6|47080.6|47060.6|1
1647881250000|2022-03-21 16:47:30|47094.1|47074.1|47098.1|47078.1|47098.1|47078.1|47093.1|47073.1|0
1647881260000|2022-03-21 16:47:40|47100.6|47080.6|47103.1|47083.1|47105.6|47085.6|47100.6|47080.6|10
1647881270000|2022-03-21 16:47:50|47101.6|47081.6|47103.1|47083.1|47105.6|47085.6|47101.6|47081.6|7
1647881280000|2022-03-21 16:48:00|47105.6|47085.6|47113.1|47093.1|47113.1|47093.1|47103.1|47083.1|1
1647881290000|2022-03-21 16:48:10|47116.6|47096.6|47120.6|47100.6|47120.6|47100.6|47111.6|47091.6|9
1647881300000|2022-03-21 16:48:20|47119.1|47099.1|47123.1|47103.1|47123.1|47103.1|47118.1|47098.1|0
1647881310000|2022-03-21 16:48:30|47127.2|47107.2|47124.1|47104.1|47127.2|47107.2|47124.1|47104.1|29
1647881320000|2022-03-21 16:48:40|47125.6|47105.6|47113.1|47093.1|47129.1|47109.1|47108.1|47088.1|3
1647881330000|2022-03-21 16:48:50|47115.6|47095.6|47117.2|47097.2|47117.2|47097.2|47110.6|47090.6|12
1647881340000|2022-03-21 16:49:00|47118.1|47098.1|47099.6|47079.6|47118.1|47098.1|47098.6|47078.6|12
1647881350000|2022-03-21 16:49:10|47098.6|47078.6|47100.1|47080.1|47102.6|47082.6|47098.6|47078.6|25
1647881360000|2022-03-21 16:49:20|47099.1|47079.1|47098.1|47078.1|47099.1|47079.1|47095.6|47075.6|5
1647881370000|2022-03-21 16:49:30|47095.6|47075.6|47094.1|47074.1|47098.1|47078.1|47094.1|47074.1|10
1647881380000|2022-03-21 16:49:40|47095.6|47075.6|47084.6|47064.6|47095.6|47075.6|47084.6|47064.6|1
1647881390000|2022-03-21 16:49:50|47083.6|47063.6|47080.6|47060.6|47083.6|47063.6|47076.6|47056.6|4
1647881400000|2022-03-21 16:50:00|47079.1|47059.1|47076.6|47056.6|47079.1|47059.1|47075.6|47055.6|6
1647881410000|2022-03-21 16:50:10|47075.6|47055.6|47060.6|47040.6|47076.6|47056.6|47060.6|47040.6|12
1647881420000|2022-03-21 16:50:20|47059.1|47039.1|47054.1|47034.1|47059.1|47039.1|47050.6|47030.6|12
1647881430000|2022-03-21 16:50:30|47053.1|47033.1|47050.6|47030.6|47055.6|47035.6|47050.6|47030.6|3
1647881440000|2022-03-21 16:50:40|47047.6|47027.6|47059.1|47039.1|47063.1|47043.1|47046.6|47026.6|6
1647881450000|2022-03-21 16:50:50|47058.1|47038.1|47055.6|47035.6|47058.1|47038.1|47055.6|47035.6|2
1647881460000|2022-03-21 16:51:00|47051.6|47031.6|47055.6|47035.6|47055.6|47035.6|47051.6|47031.6|3
1647881470000|2022-03-21 16:51:10|47053.1|47033.1|47052.2|47032.2|47060.6|47040.6|47052.2|47032.2|9
1647881480000|2022-03-21 16:51:20|47050.6|47030.6|47043.1|47023.1|47050.6|47030.6|47043.1|47023.1|1
1647881490000|2022-03-21 16:51:30|47040.6|47020.6|47039.1|47019.1|47040.6|47020.6|47035.6|47015.6|5
1647881500000|2022-03-21 16:51:40|47032.6|47012.6|47040.6|47020.6|47046.2|47026.2|47029.1|47009.1|12
1647881510000|2022-03-21 16:51:50|47042.2|47022.2|47043.1|47023.1|47043.1|47023.1|47038.1|47018.1|3
1647881520000|2022-03-21 16:52:00|47040.6|47020.6|47043.1|47023.1|47043.1|47023.1|47039.1|47019.1|2
1647881530000|2022-03-21 16:52:10|47040.1|47020.1|47032.6|47012.6|47040.1|47020.1|47031.6|47011.6|11
1647881540000|2022-03-21 16:52:20|47031.6|47011.6|47029.1|47009.1|47032.6|47012.6|47029.1|47009.1|4
1647881550000|2022-03-21 16:52:30|47028.1|47008.1|47032.6|47012.6|47032.6|47012.6|47028.1|47008.1|4
1647881560000|2022-03-21 16:52:40|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|47031.6|47011.6|4
1647881570000|2022-03-21 16:52:50|47032.6|47012.6|47040.1|47020.1|47040.1|47020.1|47029.1|47009.1|2
1647881580000|2022-03-21 16:53:00|47042.6|47022.6|47040.1|47020.1|47042.6|47022.6|47040.1|47020.1|0
1647881590000|2022-03-21 16:53:10|47035.1|47015.1|47039.1|47019.1|47041.6|47021.6|47035.1|47015.1|19
1647881600000|2022-03-21 16:53:20|47041.6|47021.6|47047.6|47027.6|47049.1|47029.1|47041.6|47021.6|2
1647881610000|2022-03-21 16:53:30|47046.6|47026.6|47045.1|47025.1|47049.1|47029.1|47045.1|47025.1|0
1647881620000|2022-03-21 16:53:40|47047.6|47027.6|47051.6|47031.6|47053.1|47033.1|47047.6|47027.6|3
1647881630000|2022-03-21 16:53:50|47050.6|47030.6|47049.1|47029.1|47050.6|47030.6|47049.1|47029.1|3
1647881640000|2022-03-21 16:54:00|47047.6|47027.6|47050.1|47030.1|47050.1|47030.1|47047.6|47027.6|3
1647881660000|2022-03-21 16:54:20|47047.6|47027.6|47050.1|47030.1|47054.1|47034.1|47047.6|47027.6|8
1647881670000|2022-03-21 16:54:30|47049.1|47029.1|47042.6|47022.6|47049.1|47029.1|47040.1|47020.1|12
1647881680000|2022-03-21 16:54:40|47041.1|47021.1|47040.1|47020.1|47042.6|47022.6|47040.1|47020.1|1
1647881690000|2022-03-21 16:54:50|47042.6|47022.6|47050.1|47030.1|47055.1|47035.1|47042.6|47022.6|7
1647881700000|2022-03-21 16:55:00|47055.1|47035.1|47047.6|47027.6|47055.1|47035.1|47047.6|47027.6|5
1647881710000|2022-03-21 16:55:10|47045.1|47025.1|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|3
1647881720000|2022-03-21 16:55:20|47040.1|47020.1|47037.6|47017.6|47040.1|47020.1|47037.6|47017.6|6
1647881730000|2022-03-21 16:55:30|||||||||4
1647881740000|2022-03-21 16:55:40|47036.1|47016.1|47032.6|47012.6|47036.1|47016.1|47027.6|47007.6|12
1647881750000|2022-03-21 16:55:50|47030.1|47010.1|47022.6|47002.6|47031.6|47011.6|47022.6|47002.6|4
1647881760000|2022-03-21 16:56:00|47020.1|47000.1|47026.6|47006.6|47026.6|47006.6|47020.1|47000.1|3
1647881770000|2022-03-21 16:56:10|47029.1|47009.1|47035.1|47015.1|47035.1|47015.1|47025.1|47005.1|17
1647881780000|2022-03-21 16:56:20|47037.6|47017.6|47040.1|47020.1|47041.6|47021.6|47035.1|47015.1|8
1647881790000|2022-03-21 16:56:30|47037.6|47017.6|47045.1|47025.1|47045.1|47025.1|47037.6|47017.6|2
1647881800000|2022-03-21 16:56:40|47043.6|47023.6|47038.6|47018.6|47043.6|47023.6|47038.6|47018.6|8
1647881810000|2022-03-21 16:56:50|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|1
1647881820000|2022-03-21 16:57:00|47035.1|47015.1|47036.6|47016.6|47036.6|47016.6|47025.1|47005.1|14
1647881830000|2022-03-21 16:57:10|47035.1|47015.1|47032.6|47012.6|47035.1|47015.1|47032.6|47012.6|7
1647881840000|2022-03-21 16:57:20|47030.1|47010.1|47032.6|47012.6|47032.6|47012.6|47028.6|47008.6|5
1647881850000|2022-03-21 16:57:30|47035.1|47015.1|47035.1|47015.1|47037.6|47017.6|47032.6|47012.6|6
1647881860000|2022-03-21 16:57:40|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|47037.6|47017.6|4
1647881870000|2022-03-21 16:57:50|47040.6|47020.6|47042.6|47022.6|47045.1|47025.1|47040.1|47020.1|15
1647881880000|2022-03-21 16:58:00|47040.1|47020.1|47045.1|47025.1|47045.1|47025.1|47040.1|47020.1|4
1647881890000|2022-03-21 16:58:10|47035.1|47015.1|47035.1|47015.1|47037.6|47017.6|47035.1|47015.1|7
1647881900000|2022-03-21 16:58:20|47032.6|47012.6|47030.1|47010.1|47035.1|47015.1|47028.6|47008.6|14
1647881910000|2022-03-21 16:58:30|47031.6|47011.6|47032.6|47012.6|47032.6|47012.6|47031.6|47011.6|2
1647881920000|2022-03-21 16:58:40|47033.6|47013.6|47032.1|47012.1|47034.6|47014.6|47032.1|47012.1|54
1647881930000|2022-03-21 16:58:50|47030.5|47010.5|47033.6|47013.6|47033.6|47013.6|47028|47008|40
1647881940000|2022-03-21 16:59:00|47034.6|47014.6|47054.6|47034.6|47054.6|47034.6|47034.6|47014.6|69
1647881950000|2022-03-21 16:59:10|47056.1|47036.1|47091.5|47071.5|47091.5|47071.5|47055.5|47035.5|55
1647881960000|2022-03-21 16:59:20|47094|47074|47103|47083|47106.5|47086.5|47094|47074|75
1647881970000|2022-03-21 16:59:30|47106.5|47086.5|47125|47105|47131.5|47111.5|47101.5|47081.5|88
1647881980000|2022-03-21 16:59:40|47126.5|47106.5|47154|47134|47154|47134|47126.5|47106.5|50
1647881990000|2022-03-21 16:59:50|47152.5|47132.5|47159|47139|47173|47153|47150.5|47130.5|338
1647882000000|2022-03-21 17:00:00|47156|47136|47156|47136|47174|47154|47149|47129|47
1647882010000|2022-03-21 17:00:10|47155|47135|47148|47128|47156.5|47136.5|47148|47128|26
1647882020000|2022-03-21 17:00:20|47146.5|47126.5|47155.5|47135.5|47155.5|47135.5|47146.5|47126.5|15
1647882030000|2022-03-21 17:00:30|47164|47144|47150|47130|47164|47144|47146|47126|15
1647882040000|2022-03-21 17:00:40|47154|47134|47156.5|47136.5|47159|47139|47154|47134|9
1647882050000|2022-03-21 17:00:50|47159|47139|47156.5|47136.5|47161.5|47141.5|47156.5|47136.5|5
1647882060000|2022-03-21 17:01:00|47150|47130|47139|47119|47150|47130|47139|47119|19
1647882070000|2022-03-21 17:01:10|47141.5|47121.5|47136.5|47116.5|47141.5|47121.5|47136.5|47116.5|5
1647882080000|2022-03-21 17:01:20|47132.5|47112.5|47125.5|47105.5|47132.5|47112.5|47124.6|47104.6|15
1647882090000|2022-03-21 17:01:30|47124.6|47104.6|47098.5|47078.5|47125.5|47105.5|47098.5|47078.5|20
1647882100000|2022-03-21 17:01:40|47097.5|47077.5|47085.5|47065.5|47097.5|47077.5|47085.5|47065.5|6
1647882110000|2022-03-21 17:01:50|||||||||1
1647882120000|2022-03-21 17:02:00|47084|47064|47081.5|47061.5|47084|47064|47076.5|47056.5|23
1647882130000|2022-03-21 17:02:10|47079|47059|47079|47059|47079|47059|47079|47059|2
1647882140000|2022-03-21 17:02:20|47076.5|47056.5|47081.5|47061.5|47081.5|47061.5|47076.5|47056.5|3
1647882150000|2022-03-21 17:02:30|47079|47059|47076.5|47056.5|47079|47059|47076.5|47056.5|5
1647882160000|2022-03-21 17:02:40|47074|47054|47051.5|47031.5|47074|47054|47051.5|47031.5|12
1647882170000|2022-03-21 17:02:50|47050|47030|47046.5|47026.5|47050|47030|47046.5|47026.5|6
1647882180000|2022-03-21 17:03:00|47044|47024|47044|47024|47044|47024|47040|47020|6
1647882190000|2022-03-21 17:03:10|47046.5|47026.5|47044|47024|47051.5|47031.5|47041.5|47021.5|38
1647882200000|2022-03-21 17:03:20|||||||||1
1647882230000|2022-03-21 17:03:50|47046.5|47026.5|47049|47029|47049|47029|47046.5|47026.5|1
1647882240000|2022-03-21 17:04:00|47044|47024|47039|47019|47044|47024|47039|47019|3
1647882250000|2022-03-21 17:04:10|47037.5|47017.5|47036.5|47016.5|47037.5|47017.5|47036.5|47016.5|0
1647882260000|2022-03-21 17:04:20|47035|47015|47035|47015|47035|47015|47035|47015|2
1647882280000|2022-03-21 17:04:40|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|2
1647882290000|2022-03-21 17:04:50|47039|47019|47039|47019|47039|47019|47039|47019|0
1647882300000|2022-03-21 17:05:00|47036|47016|47015|46995|47036|47016|47015|46995|17
1647882310000|2022-03-21 17:05:10|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|4
1647882320000|2022-03-21 17:05:20|47012.5|46992.5|47014|46994|47014|46994|47012.5|46992.5|2
1647882330000|2022-03-21 17:05:30|47016.5|46996.5|47016.5|46996.5|47020|47000|47016.5|46996.5|3
1647882340000|2022-03-21 17:05:40|47014|46994|47016.5|46996.5|47016.5|46996.5|47014|46994|0
1647882350000|2022-03-21 17:05:50|47014|46994|47011.5|46991.5|47014|46994|47011.5|46991.5|2
1647882360000|2022-03-21 17:06:00|47010|46990|47009|46989|47010|46990|47009|46989|10
1647882370000|2022-03-21 17:06:10|47008|46988|47008|46988|47008|46988|47008|46988|0
1647882380000|2022-03-21 17:06:20|47000|46980|46988|46968|47000|46980|46986.5|46966.5|11
1647882390000|2022-03-21 17:06:30|46989|46969|46986.5|46966.5|46989|46969|46986.5|46966.5|8
1647882400000|2022-03-21 17:06:40|46989|46969|46989|46969|46989|46969|46989|46969|2
1647882410000|2022-03-21 17:06:50|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|0
1647882420000|2022-03-21 17:07:00|46984|46964|46984|46964|46984|46964|46984|46964|2
1647882430000|2022-03-21 17:07:10|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|3
1647882440000|2022-03-21 17:07:20|46993|46973|47009|46989|47009|46989|46993|46973|7
1647882480000|2022-03-21 17:08:00|47010.5|46990.5|47011.5|46991.5|47014|46994|47010.5|46990.5|4
1647882490000|2022-03-21 17:08:10|47006.5|46986.5|47001.5|46981.5|47006.5|46986.5|47001.5|46981.5|7
1647882500000|2022-03-21 17:08:20|47002.5|46982.5|47006.5|46986.5|47006.5|46986.5|47002.5|46982.5|0
1647882510000|2022-03-21 17:08:30|47008|46988|47009|46989|47009|46989|47008|46988|0
1647882520000|2022-03-21 17:08:40|47010.5|46990.5|47011.5|46991.5|47011.5|46991.5|47009|46989|0
1647882530000|2022-03-21 17:08:50|47012.5|46992.5|47014|46994|47014|46994|47012.5|46992.5|5
1647882540000|2022-03-21 17:09:00|47009|46989|47009|46989|47009|46989|47009|46989|2
1647882550000|2022-03-21 17:09:10|47006.5|46986.5|47001.5|46981.5|47009|46989|47001.5|46981.5|0
1647882560000|2022-03-21 17:09:20|46999|46979|47001.5|46981.5|47001.5|46981.5|46999|46979|0
1647882570000|2022-03-21 17:09:30|47000|46980|47000|46980|47001.5|46981.5|47000|46980|0
1647882580000|2022-03-21 17:09:40|47001.5|46981.5|47004|46984|47004|46984|46999|46979|2
1647882590000|2022-03-21 17:09:50|47009|46989|47014|46994|47014|46994|47009|46989|10
1647882600000|2022-03-21 17:10:00|47019|46999|47016.5|46996.5|47019|46999|47014|46994|5
1647882610000|2022-03-21 17:10:10|47019|46999|47019|46999|47019|46999|47017.5|46997.5|1
1647882630000|2022-03-21 17:10:30|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|1
1647882640000|2022-03-21 17:10:40|47018|46998|47014|46994|47019|46999|47014|46994|3
1647882650000|2022-03-21 17:10:50|47009|46989|47009|46989|47009|46989|47009|46989|0
1647882660000|2022-03-21 17:11:00|47006.5|46986.5|47004|46984|47006.5|46986.5|47004|46984|0
1647882670000|2022-03-21 17:11:10|47002.5|46982.5|47002.5|46982.5|47002.5|46982.5|47002.5|46982.5|0
1647882680000|2022-03-21 17:11:20|47000|46980|46979|46959|47000|46980|46979|46959|5
1647882690000|2022-03-21 17:11:30|46980.5|46960.5|46979|46959|46981.5|46961.5|46979|46959|10
1647882700000|2022-03-21 17:11:40|46971.5|46951.5|46974|46954|46974|46954|46971.5|46951.5|1
1647882710000|2022-03-21 17:11:50|46976.5|46956.5|46986.5|46966.5|46986.5|46966.5|46976.5|46956.5|7
1647882720000|2022-03-21 17:12:00|46989|46969|46989|46969|46989|46969|46989|46969|1
1647882730000|2022-03-21 17:12:10|46987.5|46967.5|46986.5|46966.5|46989|46969|46986.5|46966.5|0
1647882740000|2022-03-21 17:12:20|46985|46965|46979|46959|46985|46965|46977.5|46957.5|1
1647882750000|2022-03-21 17:12:30|46980.5|46960.5|46979|46959|46981.5|46961.5|46979|46959|1
1647882760000|2022-03-21 17:12:40|46970|46950|46967.5|46947.5|46970|46950|46967.5|46947.5|1
1647882770000|2022-03-21 17:12:50|46970|46950|46968.5|46948.5|46970|46950|46968.5|46948.5|3
1647882780000|2022-03-21 17:13:00|46967|46947|46966|46946|46967.5|46947.5|46966|46946|1
1647882790000|2022-03-21 17:13:10|46967.5|46947.5|46963.5|46943.5|46967.5|46947.5|46963.5|46943.5|1
1647882800000|2022-03-21 17:13:20|46966|46946|46966|46946|46966|46946|46964.5|46944.5|2
1647882820000|2022-03-21 17:13:40|46967.5|46947.5|46954|46934|46967.5|46947.5|46952.5|46932.5|8
1647882830000|2022-03-21 17:13:50|46955.5|46935.5|46954|46934|46955.5|46935.5|46951.5|46931.5|2
1647882840000|2022-03-21 17:14:00|46951.5|46931.5|46949|46929|46954|46934|46949|46929|3
1647882850000|2022-03-21 17:14:10|46950.5|46930.5|46946.5|46926.5|46951.5|46931.5|46946.5|46926.5|14
1647882860000|2022-03-21 17:14:20|46948|46928|46949|46929|46950|46930|46946.5|46926.5|6
1647882870000|2022-03-21 17:14:30|46951.5|46931.5|46952.5|46932.5|46954|46934|46949|46929|4
1647882880000|2022-03-21 17:14:40|46951.5|46931.5|46954|46934|46954|46934|46951.5|46931.5|0
1647882890000|2022-03-21 17:14:50|46949|46929|46951.5|46931.5|46954|46934|46949|46929|30
1647882900000|2022-03-21 17:15:00|46950.5|46930.5|46949|46929|46954|46934|46949|46929|5
1647882910000|2022-03-21 17:15:10|46950.5|46930.5|46951.5|46931.5|46951.5|46931.5|46950|46930|0
1647882920000|2022-03-21 17:15:20|46949|46929|46949|46929|46949|46929|46949|46929|0
1647882930000|2022-03-21 17:15:30|46950.5|46930.5|46945.5|46925.5|46950.5|46930.5|46945.5|46925.5|51
1647882940000|2022-03-21 17:15:40|46930|46910|46929|46909|46930|46910|46929|46909|34
1647882950000|2022-03-21 17:15:50|46927.5|46907.5|46929|46909|46929|46909|46926.5|46906.5|2
1647882960000|2022-03-21 17:16:00|46926.5|46906.5|46931.5|46911.5|46934|46914|46925|46905|6
1647882970000|2022-03-21 17:16:10|46933|46913|46934|46914|46934|46914|46929|46909|1
1647882980000|2022-03-21 17:16:20|46935.5|46915.5|46927.5|46907.5|46935.5|46915.5|46927.5|46907.5|7
1647882990000|2022-03-21 17:16:30|46926|46906|46926|46906|46926|46906|46926|46906|1
1647883000000|2022-03-21 17:16:40|46909|46889|46909|46889|46909|46889|46906.5|46886.5|70
1647883010000|2022-03-21 17:16:50|46906.5|46886.5|46890|46870|46906.5|46886.5|46883|46863|11
1647883020000|2022-03-21 17:17:00|46889|46869|46894|46874|46894|46874|46889|46869|8
1647883030000|2022-03-21 17:17:10|46895.5|46875.5|46889|46869|46899|46879|46887.5|46867.5|13
1647883040000|2022-03-21 17:17:20|46890.5|46870.5|46885.5|46865.5|46891.5|46871.5|46885.5|46865.5|2
1647883050000|2022-03-21 17:17:30|46886.5|46866.5|46894|46874|46894|46874|46886.5|46866.5|9
1647883060000|2022-03-21 17:17:40|46895.5|46875.5|46894|46874|46895.5|46875.5|46894|46874|5
1647883070000|2022-03-21 17:17:50|46891.5|46871.5|46891.5|46871.5|46891.5|46871.5|46891.5|46871.5|2
1647883080000|2022-03-21 17:18:00|46892.5|46872.5|46889|46869|46896.5|46876.5|46888|46868|6
1647883090000|2022-03-21 17:18:10|46884|46864|46889|46869|46889|46869|46876.5|46856.5|38
1647883100000|2022-03-21 17:18:20|||||||||1
1647883110000|2022-03-21 17:18:30|46887.5|46867.5|46886.5|46866.5|46889|46869|46884|46864|2
1647883120000|2022-03-21 17:18:40|46889|46869|46884|46864|46891.5|46871.5|46881.5|46861.5|16
1647883130000|2022-03-21 17:18:50|46885.5|46865.5|46876.5|46856.5|46885.5|46865.5|46876.5|46856.5|1
1647883140000|2022-03-21 17:19:00|46875|46855|46874|46854|46875|46855|46866.5|46846.5|2
1647883160000|2022-03-21 17:19:20|||||||||1
1647883170000|2022-03-21 17:19:30|46872.5|46852.5|46869|46849|46874|46854|46869|46849|3
1647883180000|2022-03-21 17:19:40|46865|46845|46861.5|46841.5|46866.5|46846.5|46861.5|46841.5|4
1647883190000|2022-03-21 17:19:50|46851.5|46831.5|46853|46833|46853|46833|46851.5|46831.5|6
1647883200000|2022-03-21 17:20:00|46854|46834|46856.5|46836.5|46861.5|46841.5|46854|46834|6
1647883210000|2022-03-21 17:20:10|46854|46834|46844|46824|46854|46834|46844|46824|8
1647883220000|2022-03-21 17:20:20|46849|46829|46854|46834|46854|46834|46849|46829|11
1647883230000|2022-03-21 17:20:30|46858|46838|46860|46840|46861.5|46841.5|46858|46838|5
1647883240000|2022-03-21 17:20:40|46864|46844|46864|46844|46864|46844|46861.5|46841.5|4
1647883250000|2022-03-21 17:20:50|46865.5|46845.5|46854|46834|46865.5|46845.5|46854|46834|2
1647883260000|2022-03-21 17:21:00|46851.5|46831.5|46851.5|46831.5|46854|46834|46851.5|46831.5|3
1647883270000|2022-03-21 17:21:10|46846|46826|46839|46819|46846|46826|46836.5|46816.5|4
1647883280000|2022-03-21 17:21:20|46836.5|46816.5|46830|46810|46836.5|46816.5|46830|46810|10
1647883290000|2022-03-21 17:21:30|46828.5|46808.5|46817.5|46797.5|46828.5|46808.5|46817.5|46797.5|3
1647883300000|2022-03-21 17:21:40|46821.5|46801.5|46821.5|46801.5|46821.5|46801.5|46821.5|46801.5|1
1647883310000|2022-03-21 17:21:50|46820.5|46800.5|46819|46799|46820.5|46800.5|46819|46799|0
1647883320000|2022-03-21 17:22:00|46820.5|46800.5|46819|46799|46821.5|46801.5|46819|46799|2
1647883330000|2022-03-21 17:22:10|46820.5|46800.5|46821.5|46801.5|46821.5|46801.5|46820.5|46800.5|3
1647883340000|2022-03-21 17:22:20|46826.5|46806.5|46841.5|46821.5|46847.1|46827.1|46826.5|46806.5|18
1647883350000|2022-03-21 17:22:30|46842.5|46822.5|46866.5|46846.5|46866.5|46846.5|46842.5|46822.5|5
1647883360000|2022-03-21 17:22:40|46869|46849|46860.5|46840.5|46869|46849|46854|46834|13
1647883370000|2022-03-21 17:22:50|46858|46838|46869|46849|46871.5|46851.5|46854|46834|8
1647883380000|2022-03-21 17:23:00|46872.1|46852.1|46885.5|46865.5|46885.5|46865.5|46872.1|46852.1|8
1647883390000|2022-03-21 17:23:10|46884|46864|46886.5|46866.5|46886.5|46866.5|46881.5|46861.5|2
1647883400000|2022-03-21 17:23:20|46887.5|46867.5|46896.5|46876.5|46896.5|46876.5|46887.5|46867.5|4
1647883410000|2022-03-21 17:23:30|46894|46874|46905.5|46885.5|46905.5|46885.5|46891.5|46871.5|9
1647883420000|2022-03-21 17:23:40|46908|46888|46911.5|46891.5|46911.5|46891.5|46908|46888|2
1647883430000|2022-03-21 17:23:50|46914|46894|46914|46894|46914|46894|46914|46894|6
1647883440000|2022-03-21 17:24:00|46916.5|46896.5|46914|46894|46916.5|46896.5|46914|46894|3
1647883450000|2022-03-21 17:24:10|46909|46889|46913|46893|46913|46893|46909|46889|2
1647883460000|2022-03-21 17:24:20|46914|46894|46921.5|46901.5|46921.5|46901.5|46914|46894|1
1647883470000|2022-03-21 17:24:30|46919|46899|46911.5|46891.5|46919|46899|46909|46889|6
1647883480000|2022-03-21 17:24:40|||||||||1
1647883490000|2022-03-21 17:24:50|46909|46889|46909|46889|46911.5|46891.5|46909|46889|0
1647883500000|2022-03-21 17:25:00|46906.5|46886.5|46904|46884|46909|46889|46904|46884|5
1647883510000|2022-03-21 17:25:10|46906.5|46886.5|46906.5|46886.5|46906.5|46886.5|46906.5|46886.5|3
1647883520000|2022-03-21 17:25:20|46909|46889|46911.5|46891.5|46911.5|46891.5|46909|46889|1
1647883530000|2022-03-21 17:25:30|46910|46890|46911.5|46891.5|46911.5|46891.5|46909|46889|0
1647883540000|2022-03-21 17:25:40|46906.5|46886.5|46905|46885|46906.5|46886.5|46905|46885|9
1647883550000|2022-03-21 17:25:50|46906.5|46886.5|46906.5|46886.5|46909|46889|46905|46885|18
1647883560000|2022-03-21 17:26:00|46905|46885|46906.5|46886.5|46906.5|46886.5|46903|46883|10
1647883570000|2022-03-21 17:26:10|46905.5|46885.5|46905.5|46885.5|46908|46888|46905.5|46885.5|2
1647883580000|2022-03-21 17:26:20|46908|46888|46905.5|46885.5|46908|46888|46905.5|46885.5|0
1647883590000|2022-03-21 17:26:30|46906.5|46886.5|46909|46889|46909|46889|46906.5|46886.5|20
1647883600000|2022-03-21 17:26:40|46910.5|46890.5|46910|46890|46910.5|46890.5|46910|46890|1
1647883610000|2022-03-21 17:26:50|46907.5|46887.5|46909|46889|46911.5|46891.5|46907.5|46887.5|1
1647883620000|2022-03-21 17:27:00|46910.5|46890.5|46933|46913|46933|46913|46910.5|46890.5|13
1647883630000|2022-03-21 17:27:10|46932.1|46912.1|46933|46913|46933|46913|46932.1|46912.1|1
1647883640000|2022-03-21 17:27:20|46930.5|46910.5|46929|46909|46930.5|46910.5|46929|46909|1
1647883650000|2022-03-21 17:27:30|46926.5|46906.5|46921.5|46901.5|46926.5|46906.5|46919|46899|2
1647883660000|2022-03-21 17:27:40|46923|46903|46926.5|46906.5|46926.5|46906.5|46919|46899|0
1647883670000|2022-03-21 17:27:50|46925|46905|46924|46904|46926.5|46906.5|46924|46904|2
1647883680000|2022-03-21 17:28:00|46925.5|46905.5|46926.5|46906.5|46928|46908|46924|46904|0
1647883690000|2022-03-21 17:28:10|46928|46908|46926.5|46906.5|46929|46909|46926.5|46906.5|0
1647883700000|2022-03-21 17:28:20|46925|46905|46924|46904|46929|46909|46924|46904|0
1647883710000|2022-03-21 17:28:30|46925.5|46905.5|46926.5|46906.5|46929|46909|46924|46904|1
1647883720000|2022-03-21 17:28:40|46925|46905|46924|46904|46926.5|46906.5|46924|46904|0
1647883730000|2022-03-21 17:28:50|46925.5|46905.5|46926.5|46906.5|46929|46909|46925.5|46905.5|1
1647883740000|2022-03-21 17:29:00|46924|46904|46906.5|46886.5|46924|46904|46905.5|46885.5|10
1647883750000|2022-03-21 17:29:10|46908|46888|46910|46890|46911.5|46891.5|46908|46888|1
1647883760000|2022-03-21 17:29:20|46911.5|46891.5|46923|46903|46924|46904|46911.5|46891.5|2
1647883770000|2022-03-21 17:29:30|46924|46904|46924|46904|46924|46904|46924|46904|0
1647883780000|2022-03-21 17:29:40|46925.5|46905.5|46924|46904|46926.5|46906.5|46924|46904|0
1647883790000|2022-03-21 17:29:50|46925.5|46905.5|46931.5|46911.5|46931.5|46911.5|46925.5|46905.5|4
1647883800000|2022-03-21 17:30:00|46930|46910|46916.5|46896.5|46930|46910|46916.5|46896.5|2
1647883810000|2022-03-21 17:30:10|46914|46894|46911.5|46891.5|46914|46894|46910|46890|2
1647883820000|2022-03-21 17:30:20|46912.5|46892.5|46921.5|46901.5|46921.5|46901.5|46912.5|46892.5|3
1647883830000|2022-03-21 17:30:30|46920|46900|46919|46899|46920|46900|46917.5|46897.5|0
1647883840000|2022-03-21 17:30:40|46918|46898|46914|46894|46918|46898|46914|46894|0
1647883850000|2022-03-21 17:30:50|46915.5|46895.5|46919|46899|46919|46899|46915.5|46895.5|0
1647883860000|2022-03-21 17:31:00|46917.5|46897.5|46914|46894|46917.5|46897.5|46914|46894|0
1647883870000|2022-03-21 17:31:10|46915.5|46895.5|46915.5|46895.5|46915.5|46895.5|46914|46894|0
1647883880000|2022-03-21 17:31:20|46916.5|46896.5|46918|46898|46918|46898|46915.5|46895.5|0
1647883890000|2022-03-21 17:31:30|46920.5|46900.5|46924|46904|46934|46914|46920.5|46900.5|6
1647883900000|2022-03-21 17:31:40|46926.5|46906.5|46926.5|46906.5|46926.5|46906.5|46926.5|46906.5|1
1647883910000|2022-03-21 17:31:50|46928|46908|46941.5|46921.5|46941.5|46921.5|46928|46908|22
1647883920000|2022-03-21 17:32:00|46939|46919|46941.5|46921.5|46941.5|46921.5|46939|46919|0
1647883940000|2022-03-21 17:32:20|46959|46939|46973|46953|46975.5|46955.5|46959|46939|13
1647883950000|2022-03-21 17:32:30|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|2
1647883960000|2022-03-21 17:32:40|46969|46949|46969|46949|46971.5|46951.5|46969|46949|0
1647883970000|2022-03-21 17:32:50|46970.5|46950.5|46971.5|46951.5|46971.5|46951.5|46970.5|46950.5|1
1647883980000|2022-03-21 17:33:00|46969|46949|46969|46949|46969|46949|46966.5|46946.5|3
1647883990000|2022-03-21 17:33:10|46967.5|46947.5|46964|46944|46967.5|46947.5|46964|46944|2
1647884000000|2022-03-21 17:33:20|46962.5|46942.5|46964|46944|46964|46944|46961.5|46941.5|1
1647884010000|2022-03-21 17:33:30|46959|46939|46964|46944|46964|46944|46959|46939|1
1647884020000|2022-03-21 17:33:40|46965.5|46945.5|46969|46949|46969|46949|46965.5|46945.5|1
1647884030000|2022-03-21 17:33:50|46971.5|46951.5|46970.5|46950.5|46971.5|46951.5|46969|46949|5
1647884040000|2022-03-21 17:34:00|46969|46949|46971.5|46951.5|46971.5|46951.5|46969|46949|0
1647884050000|2022-03-21 17:34:10|46969|46949|46969|46949|46971.5|46951.5|46969|46949|0
1647884060000|2022-03-21 17:34:20|46971.5|46951.5|46976.5|46956.5|46979|46959|46971.5|46951.5|6
1647884070000|2022-03-21 17:34:30|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|2
1647884080000|2022-03-21 17:34:40|46974|46954|46974|46954|46974|46954|46972.5|46952.5|0
1647884090000|2022-03-21 17:34:50|46972.5|46952.5|46971.5|46951.5|46972.5|46952.5|46971.5|46951.5|0
1647884100000|2022-03-21 17:35:00|46969|46949|46969|46949|46969|46949|46969|46949|3
1647884110000|2022-03-21 17:35:10|46966.5|46946.5|46961.5|46941.5|46966.5|46946.5|46961.5|46941.5|5
1647884120000|2022-03-21 17:35:20|46960|46940|46961.5|46941.5|46961.5|46941.5|46959|46939|2
1647884130000|2022-03-21 17:35:30|46964|46944|46966.5|46946.5|46966.5|46946.5|46964|46944|0
1647884140000|2022-03-21 17:35:40|46964|46944|46964|46944|46964|46944|46964|46944|12
1647884150000|2022-03-21 17:35:50|46962.5|46942.5|46959|46939|46964|46944|46959|46939|1
1647884160000|2022-03-21 17:36:00|46954|46934|46946.5|46926.5|46954|46934|46944|46924|7
1647884170000|2022-03-21 17:36:10|46948|46928|46951.5|46931.5|46953|46933|46948|46928|0
1647884180000|2022-03-21 17:36:20|46949|46929|46948|46928|46949|46929|46946.5|46926.5|0
1647884190000|2022-03-21 17:36:30|46949|46929|46949|46929|46949|46929|46949|46929|0
1647884200000|2022-03-21 17:36:40|46950.5|46930.5|46956.5|46936.5|46956.5|46936.5|46950.5|46930.5|2
1647884210000|2022-03-21 17:36:50|46955|46935|46956.5|46936.5|46956.5|46936.5|46954|46934|1
1647884220000|2022-03-21 17:37:00|46959|46939|46959|46939|46959|46939|46956.5|46936.5|6
1647884230000|2022-03-21 17:37:10|46960.5|46940.5|46956.5|46936.5|46961.5|46941.5|46956.5|46936.5|7
1647884240000|2022-03-21 17:37:20|46955|46935|46954|46934|46956.5|46936.5|46954|46934|3
1647884250000|2022-03-21 17:37:30|46952.5|46932.5|46956.5|46936.5|46956.5|46936.5|46952.5|46932.5|2
1647884260000|2022-03-21 17:37:40|46958|46938|46958|46938|46958|46938|46958|46938|1
1647884270000|2022-03-21 17:37:50|46956.5|46936.5|46959|46939|46959|46939|46956.5|46936.5|14
1647884280000|2022-03-21 17:38:00|46960.5|46940.5|46956.5|46936.5|46960.5|46940.5|46956.5|46936.5|0
1647884290000|2022-03-21 17:38:10|46955|46935|46955|46935|46955|46935|46952.5|46932.5|3
1647884300000|2022-03-21 17:38:20|46956.5|46936.5|46956.5|46936.5|46959|46939|46954|46934|0
1647884310000|2022-03-21 17:38:30|46959|46939|46956.5|46936.5|46959|46939|46956.5|46936.5|5
1647884320000|2022-03-21 17:38:40|46958|46938|46959|46939|46959|46939|46954|46934|2
1647884330000|2022-03-21 17:38:50|46956.5|46936.5|46956.5|46936.5|46956.5|46936.5|46956.5|46936.5|1
1647884340000|2022-03-21 17:39:00|||||||||3
1647884350000|2022-03-21 17:39:10|46954|46934|46949|46929|46954|46934|46944|46924|17
1647884360000|2022-03-21 17:39:20|46950.5|46930.5|46959|46939|46959|46939|46950.5|46930.5|1
1647884370000|2022-03-21 17:39:30|46960.5|46940.5|46974|46954|46974|46954|46959|46939|3
1647884380000|2022-03-21 17:39:40|46976.5|46956.5|46966.5|46946.5|46979|46959|46966.5|46946.5|13
1647884400000|2022-03-21 17:40:00|46965|46945|46961.5|46941.5|46965|46945|46957.5|46937.5|10
1647884410000|2022-03-21 17:40:10|46962.5|46942.5|46964|46944|46964|46944|46962.5|46942.5|0
1647884420000|2022-03-21 17:40:20|46961.5|46941.5|46959|46939|46961.5|46941.5|46959|46939|6
1647884430000|2022-03-21 17:40:30|46960|46940|46961.5|46941.5|46964|46944|46959|46939|4
1647884440000|2022-03-21 17:40:40|46960|46940|46961.5|46941.5|46961.5|46941.5|46959|46939|0
1647884450000|2022-03-21 17:40:50|46963|46943|46966.5|46946.5|46966.5|46946.5|46961.5|46941.5|3
1647884460000|2022-03-21 17:41:00|46968|46948|46969|46949|46970.5|46950.5|46968|46948|3
1647884470000|2022-03-21 17:41:10|46971.5|46951.5|46976.5|46956.5|46976.5|46956.5|46971.5|46951.5|7
1647884480000|2022-03-21 17:41:20|46975|46955|46976.5|46956.5|46979|46959|46974|46954|1
1647884490000|2022-03-21 17:41:30|46979|46959|46979|46959|46979|46959|46975.5|46955.5|0
1647884500000|2022-03-21 17:41:40|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|1
1647884510000|2022-03-21 17:41:50|46979|46959|46979|46959|46979|46959|46979|46959|4
1647884520000|2022-03-21 17:42:00|46981.5|46961.5|46994|46974|46996.5|46976.5|46980|46960|23
1647884530000|2022-03-21 17:42:10|46991.5|46971.5|46985|46965|46991.5|46971.5|46985|46965|0
1647884540000|2022-03-21 17:42:20|46987.5|46967.5|46979|46959|46987.5|46967.5|46979|46959|3
1647884550000|2022-03-21 17:42:30|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|46979|46959|0
1647884560000|2022-03-21 17:42:40|46980.5|46960.5|46979|46959|46980.5|46960.5|46979|46959|9
1647884570000|2022-03-21 17:42:50|46974|46954|46966.5|46946.5|46974|46954|46966.5|46946.5|3
1647884590000|2022-03-21 17:43:10|46964|46944|46965.5|46945.5|46965.5|46945.5|46964|46944|2
1647884600000|2022-03-21 17:43:20|46967.5|46947.5|46979|46959|46979|46959|46967.5|46947.5|7
1647884620000|2022-03-21 17:43:40|46977.5|46957.5|46975.5|46955.5|46979|46959|46974|46954|4
1647884630000|2022-03-21 17:43:50|46974|46954|46979|46959|46979|46959|46974|46954|0
1647884640000|2022-03-21 17:44:00|46977.5|46957.5|46974|46954|46977.5|46957.5|46974|46954|0
1647884650000|2022-03-21 17:44:10|46971.5|46951.5|46959|46939|46971.5|46951.5|46959|46939|3
1647884660000|2022-03-21 17:44:20|46958|46938|46954|46934|46958|46938|46954|46934|1
1647884670000|2022-03-21 17:44:30|46951.5|46931.5|46947.5|46927.5|46951.5|46931.5|46947.5|46927.5|4
1647884680000|2022-03-21 17:44:40|46949|46929|46959|46939|46959|46939|46949|46929|4
1647884700000|2022-03-21 17:45:00|46960.5|46940.5|46963|46943|46963|46943|46960.5|46940.5|8
1647884710000|2022-03-21 17:45:10|46964|46944|46968|46948|46968|46948|46964|46944|3
1647884720000|2022-03-21 17:45:20|46969|46949|46980.5|46960.5|46980.5|46960.5|46969|46949|4
1647884730000|2022-03-21 17:45:30|46981.5|46961.5|46974|46954|46984|46964|46974|46954|7
1647884740000|2022-03-21 17:45:40|46976.5|46956.5|46980.5|46960.5|46980.5|46960.5|46976.5|46956.5|3
1647884750000|2022-03-21 17:45:50|46978|46958|46984|46964|46984|46964|46978|46958|0
1647884760000|2022-03-21 17:46:00|46985.5|46965.5|46986.5|46966.5|46988|46968|46981.5|46961.5|4
1647884770000|2022-03-21 17:46:10|46987.5|46967.5|46989.6|46969.6|46989.6|46969.6|46986.5|46966.5|3
1647884780000|2022-03-21 17:46:20|46991.5|46971.5|46989|46969|46991.5|46971.5|46989|46969|7
1647884790000|2022-03-21 17:46:30|46994|46974|46994|46974|46999|46979|46994|46974|2
1647884800000|2022-03-21 17:46:40|46996.5|46976.5|46999|46979|46999|46979|46994|46974|1
1647884810000|2022-03-21 17:46:50|47001.5|46981.5|47001.5|46981.5|47004|46984|47001.5|46981.5|8
1647884820000|2022-03-21 17:47:00|47004|46984|47000|46980|47004|46984|47000|46980|6
1647884830000|2022-03-21 17:47:10|47002.5|46982.5|47006.5|46986.5|47006.5|46986.5|47000|46980|8
1647884840000|2022-03-21 17:47:20|47004|46984|46999|46979|47004|46984|46996.5|46976.5|7
1647884860000|2022-03-21 17:47:40|47004|46984|47004|46984|47004|46984|47004|46984|0
1647884870000|2022-03-21 17:47:50|47006.5|46986.5|47006.5|46986.5|47011.5|46991.5|47006.5|46986.5|10
1647884880000|2022-03-21 17:48:00|||||||||1
1647884900000|2022-03-21 17:48:20|47005.5|46985.5|47006.5|46986.5|47006.5|46986.5|47004|46984|1
1647884910000|2022-03-21 17:48:30|47008|46988|47007.1|46987.1|47009.6|46989.6|47007.1|46987.1|92
1647884920000|2022-03-21 17:48:40|47009.6|46989.6|47009.6|46989.6|47012.1|46992.1|47007.1|46987.1|12
1647884930000|2022-03-21 17:48:50|47011.1|46991.1|47024.6|47004.6|47027.1|47007.1|47011.1|46991.1|10
1647884940000|2022-03-21 17:49:00|47027.1|47007.1|47017.1|46997.1|47029.6|47009.6|47017.1|46997.1|5
1647884950000|2022-03-21 17:49:10|47018.6|46998.6|47014.6|46994.6|47022.1|47002.1|47014.6|46994.6|5
1647884960000|2022-03-21 17:49:20|47013|46993|47012.1|46992.1|47013|46993|47012.1|46992.1|67
1647884970000|2022-03-21 17:49:30|47013|46993|47016.5|46996.5|47016.5|46996.5|47013|46993|1
1647884980000|2022-03-21 17:49:40|47018|46998|47019|46999|47019|46999|47018|46998|4
1647884990000|2022-03-21 17:49:50|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|1
1647885000000|2022-03-21 17:50:00|47018|46998|47031.5|47011.5|47031.5|47011.5|47018|46998|2
1647885010000|2022-03-21 17:50:10|47029|47009|47029|47009|47029|47009|47029|47009|0
1647885020000|2022-03-21 17:50:20|||||||||3
1647885040000|2022-03-21 17:50:40|47030.5|47010.5|47026.5|47006.5|47031.5|47011.5|47026.5|47006.5|2
1647885050000|2022-03-21 17:50:50|47030|47010|47031.5|47011.5|47031.5|47011.5|47030|47010|3
1647885060000|2022-03-21 17:51:00|||||||||1
1647885080000|2022-03-21 17:51:20|47030.5|47010.5|47031.5|47011.5|47031.5|47011.5|47029|47009|4
1647885090000|2022-03-21 17:51:30|47030|47010|47029|47009|47030|47010|47029|47009|0
1647885100000|2022-03-21 17:51:40|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|4
1647885110000|2022-03-21 17:51:50|47029|47009|47034|47014|47034|47014|47029|47009|1
1647885120000|2022-03-21 17:52:00|47035.5|47015.5|47041.5|47021.5|47044|47024|47035.5|47015.5|6
1647885130000|2022-03-21 17:52:10|47044|47024|47044|47024|47044|47024|47044|47024|7
1647885140000|2022-03-21 17:52:20|47041.5|47021.5|47043|47023|47043|47023|47041.5|47021.5|0
1647885150000|2022-03-21 17:52:30|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|3
1647885160000|2022-03-21 17:52:40|47040|47020|47034|47014|47040|47020|47034|47014|0
1647885170000|2022-03-21 17:52:50|47035.5|47015.5|47039|47019|47041.5|47021.5|47035.5|47015.5|2
1647885180000|2022-03-21 17:53:00|47037.5|47017.5|47037.5|47017.5|47039|47019|47037.5|47017.5|0
1647885190000|2022-03-21 17:53:10|47039|47019|47036.5|47016.5|47039|47019|47036.5|47016.5|0
1647885200000|2022-03-21 17:53:20|47038|47018|47041.5|47021.5|47041.5|47021.5|47038|47018|0
1647885210000|2022-03-21 17:53:30|47039|47019|47039|47019|47039|47019|47039|47019|0
1647885220000|2022-03-21 17:53:40|47041.5|47021.5|47046.5|47026.5|47046.5|47026.5|47041.5|47021.5|1
1647885230000|2022-03-21 17:53:50|47027.5|47007.5|47016.5|46996.5|47027.5|47007.5|47016.5|46996.5|5
1647885240000|2022-03-21 17:54:00|47014|46994|47011.5|46991.5|47014|46994|47011.5|46991.5|0
1647885250000|2022-03-21 17:54:10|47009|46989|46999|46979|47009|46989|46997.5|46977.5|4
1647885260000|2022-03-21 17:54:20|46997.5|46977.5|46999|46979|46999|46979|46994|46974|1
1647885270000|2022-03-21 17:54:30|||||||||1
1647885280000|2022-03-21 17:54:40|46997.5|46977.5|46994|46974|46997.5|46977.5|46994|46974|0
1647885290000|2022-03-21 17:54:50|46992.5|46972.5|46994|46974|46994|46974|46991.5|46971.5|0
1647885300000|2022-03-21 17:55:00|46995.5|46975.5|46994|46974|46998|46978|46993|46973|6
1647885310000|2022-03-21 17:55:10|46995.5|46975.5|46998|46978|46998|46978|46994|46974|5
1647885320000|2022-03-21 17:55:20|47000.5|46980.5|46998|46978|47000.5|46980.5|46998|46978|0
1647885330000|2022-03-21 17:55:30|46996.5|46976.5|46994|46974|46996.5|46976.5|46994|46974|1
1647885340000|2022-03-21 17:55:40|46992.5|46972.5|46989|46969|46992.5|46972.5|46989|46969|0
1647885350000|2022-03-21 17:55:50|46986.5|46966.5|46986.5|46966.5|46989|46969|46986.5|46966.5|0
1647885360000|2022-03-21 17:56:00|46989|46969|46989|46969|46989|46969|46989|46969|0
1647885370000|2022-03-21 17:56:10|46987.5|46967.5|46986.5|46966.5|46989|46969|46984|46964|2
1647885380000|2022-03-21 17:56:20|46985.5|46965.5|46984|46964|46985.5|46965.5|46984|46964|0
1647885390000|2022-03-21 17:56:30|||||||||2
1647885400000|2022-03-21 17:56:40|46982.5|46962.5|46989|46969|46989|46969|46982.5|46962.5|3
1647885410000|2022-03-21 17:56:50|46987.5|46967.5|46985|46965|46989|46969|46985|46965|0
1647885420000|2022-03-21 17:57:00|46986.5|46966.5|46985|46965|46987.5|46967.5|46985|46965|0
1647885430000|2022-03-21 17:57:10|46989|46969|46987.5|46967.5|46989|46969|46986|46966|0
1647885440000|2022-03-21 17:57:20|46986|46966|47021.5|47001.5|47021.5|47001.5|46986|46966|5
1647885450000|2022-03-21 17:57:30|47019|46999|47021.5|47001.5|47024|47004|47019|46999|1
1647885460000|2022-03-21 17:57:40|47020|47000|47024|47004|47024|47004|47019|46999|0
1647885470000|2022-03-21 17:57:50|47028|47008|47029|47009|47030|47010|47028|47008|4
1647885480000|2022-03-21 17:58:00|47030.5|47010.5|47031.5|47011.5|47031.5|47011.5|47030.5|47010.5|1
1647885490000|2022-03-21 17:58:10|47033|47013|47033|47013|47033|47013|47033|47013|2
1647885500000|2022-03-21 17:58:20|47031.5|47011.5|47034|47014|47034|47014|47031.5|47011.5|7
1647885510000|2022-03-21 17:58:30|||||||||2
1647885550000|2022-03-21 17:59:10|||||||||1
1647885560000|2022-03-21 17:59:20|||||||||1
1647885570000|2022-03-21 17:59:30|47044|47024|47046.5|47026.5|47046.5|47026.5|47044|47024|2
1647885580000|2022-03-21 17:59:40|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|1
1647885590000|2022-03-21 17:59:50|47040|47020|47039|47019|47040|47020|47039|47019|2
1647885600000|2022-03-21 18:00:00|47037.5|47017.5|47034|47014|47037.5|47017.5|47034|47014|1
1647885610000|2022-03-21 18:00:10|47036.5|47016.5|47034|47014|47036.5|47016.5|47034|47014|3
1647885630000|2022-03-21 18:00:30|||||||||1
1647885640000|2022-03-21 18:00:40|47029|47009|47024|47004|47029|47009|47024|47004|7
1647885650000|2022-03-21 18:00:50|47019|46999|47019|46999|47019|46999|47019|46999|1
1647885660000|2022-03-21 18:01:00|47017.5|46997.5|47014|46994|47019|46999|47014|46994|0
1647885670000|2022-03-21 18:01:10|47016.5|46996.5|47014|46994|47016.5|46996.5|47014|46994|0
1647885680000|2022-03-21 18:01:20|47015.5|46995.5|47009|46989|47016.5|46996.5|47009|46989|2
1647885700000|2022-03-21 18:01:40|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|1
1647885710000|2022-03-21 18:01:50|47016.5|46996.5|47019|46999|47019|46999|47016.5|46996.5|4
1647885720000|2022-03-21 18:02:00|||||||||5
1647885730000|2022-03-21 18:02:10|47017.5|46997.5|47014|46994|47017.5|46997.5|47014|46994|0
1647885740000|2022-03-21 18:02:20|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|0
1647885750000|2022-03-21 18:02:30|47015|46995|47016.5|46996.5|47016.5|46996.5|47015|46995|1
1647885760000|2022-03-21 18:02:40|47015|46995|47014|46994|47015|46995|47014|46994|1
1647885780000|2022-03-21 18:03:00|47016.5|46996.5|47032.5|47012.5|47032.5|47012.5|47016.5|46996.5|11
1647885800000|2022-03-21 18:03:20|47031|47011|47030|47010|47031|47011|47030|47010|0
1647885810000|2022-03-21 18:03:30|47032.5|47012.5|47031.5|47011.5|47033|47013|47029|47009|1
1647885820000|2022-03-21 18:03:40|47032.5|47012.5|47034|47014|47034|47014|47032.5|47012.5|0
1647885830000|2022-03-21 18:03:50|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|1
1647885840000|2022-03-21 18:04:00|47036.5|47016.5|47040|47020|47041.5|47021.5|47036.5|47016.5|4
1647885850000|2022-03-21 18:04:10|47039|47019|47041.5|47021.5|47041.5|47021.5|47039|47019|1
1647885870000|2022-03-21 18:04:30|47040.5|47020.5|47040.5|47020.5|47041.5|47021.5|47039|47019|1
1647885880000|2022-03-21 18:04:40|47039|47019|47041.5|47021.5|47041.5|47021.5|47039|47019|0
1647885900000|2022-03-21 18:05:00|47040.5|47020.5|47034|47014|47040.5|47020.5|47034|47014|4
1647885910000|2022-03-21 18:05:10|47032.5|47012.5|47031.5|47011.5|47033|47013|47024|47004|5
1647885920000|2022-03-21 18:05:20|47030.5|47010.5|47029|47009|47031.5|47011.5|47029|47009|0
1647885940000|2022-03-21 18:05:40|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|1
1647885950000|2022-03-21 18:05:50|||||||||2
1647885960000|2022-03-21 18:06:00|||||||||1
1647885970000|2022-03-21 18:06:10|47028|47008|47031.5|47011.5|47034|47014|47028|47008|3
1647885990000|2022-03-21 18:06:30|||||||||1
1647886000000|2022-03-21 18:06:40|||||||||1
1647886010000|2022-03-21 18:06:50|47033|47013|47034|47014|47034|47014|47031.5|47011.5|0
1647886020000|2022-03-21 18:07:00|47036.5|47016.5|47043|47023|47043|47023|47036.5|47016.5|0
1647886030000|2022-03-21 18:07:10|47041.5|47021.5|47044|47024|47044|47024|47039|47019|0
1647886040000|2022-03-21 18:07:20|47039|47019|47039|47019|47039|47019|47036|47016|0
1647886050000|2022-03-21 18:07:30|47040.5|47020.5|47040.5|47020.5|47044|47024|47039|47019|2
1647886060000|2022-03-21 18:07:40|47039|47019|47039|47019|47039|47019|47039|47019|0
1647886070000|2022-03-21 18:07:50|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|1
1647886080000|2022-03-21 18:08:00|47033.5|47013.5|47031.5|47011.5|47033.5|47013.5|47029|47009|1
1647886090000|2022-03-21 18:08:10|47034|47014|47034|47014|47034|47014|47034|47014|0
1647886100000|2022-03-21 18:08:20|47031.5|47011.5|47026.5|47006.5|47031.5|47011.5|47026.5|47006.5|1
1647886110000|2022-03-21 18:08:30|47021.5|47001.5|47021.5|47001.5|47024|47004|47021.5|47001.5|1
1647886120000|2022-03-21 18:08:40|47017.5|46997.5|47019|46999|47019|46999|47014|46994|1
1647886130000|2022-03-21 18:08:50|47020.5|47000.5|47024|47004|47024|47004|47019|46999|0
1647886140000|2022-03-21 18:09:00|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|1
1647886150000|2022-03-21 18:09:10|47028|47008|47031.5|47011.5|47031.5|47011.5|47028|47008|0
1647886170000|2022-03-21 18:09:30|||||||||1
1647886190000|2022-03-21 18:09:50|47044|47024|47044|47024|47044|47024|47044|47024|5
1647886200000|2022-03-21 18:10:00|47041.5|47021.5|47039|47019|47044|47024|47039|47019|0
1647886210000|2022-03-21 18:10:10|47037.5|47017.5|47034|47014|47037.5|47017.5|47034|47014|0
1647886220000|2022-03-21 18:10:20|47031.5|47011.5|47029|47009|47031.5|47011.5|47029|47009|0
1647886230000|2022-03-21 18:10:30|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|0
1647886240000|2022-03-21 18:10:40|47025|47005|47021.5|47001.5|47025|47005|47021.5|47001.5|0
1647886250000|2022-03-21 18:10:50|47020|47000|47019|46999|47020|47000|47019|46999|0
1647886260000|2022-03-21 18:11:00|47021.5|47001.5|47014|46994|47021.5|47001.5|47014|46994|1
1647886270000|2022-03-21 18:11:10|47011.5|46991.5|47009|46989|47011.5|46991.5|47009|46989|3
1647886280000|2022-03-21 18:11:20|47006.5|46986.5|47009|46989|47009|46989|47004|46984|0
1647886310000|2022-03-21 18:11:50|47011.5|46991.5|47009|46989|47011.5|46991.5|47009|46989|0
1647886320000|2022-03-21 18:12:00|47011.5|46991.5|47021.5|47001.5|47021.5|47001.5|47011.5|46991.5|0
1647886330000|2022-03-21 18:12:10|47024|47004|47023|47003|47024|47004|47019|46999|0
1647886340000|2022-03-21 18:12:20|47021.5|47001.5|47023|47003|47023|47003|47021.5|47001.5|0
1647886350000|2022-03-21 18:12:30|47021.5|47001.5|47024|47004|47024|47004|47021.5|47001.5|0
1647886360000|2022-03-21 18:12:40|47019|46999|47019|46999|47019|46999|47016.5|46996.5|4
1647886370000|2022-03-21 18:12:50|47020|47000|47019|46999|47021.5|47001.5|47019|46999|0
1647886380000|2022-03-21 18:13:00|47020.5|47000.5|47026.5|47006.5|47026.5|47006.5|47019|46999|1
1647886390000|2022-03-21 18:13:10|47024|47004|47026.5|47006.5|47029|47009|47024|47004|5
1647886400000|2022-03-21 18:13:20|47025|47005|47021.5|47001.5|47025|47005|47021.5|47001.5|0
1647886420000|2022-03-21 18:13:40|47019|46999|47019|46999|47019|46999|47019|46999|1
1647886430000|2022-03-21 18:13:50|47016.5|46996.5|47016.5|46996.5|47019|46999|47016.5|46996.5|0
1647886440000|2022-03-21 18:14:00|47019|46999|47016.5|46996.5|47019|46999|47016.5|46996.5|0
1647886470000|2022-03-21 18:14:30|47015|46995|47011.5|46991.5|47015|46995|47011.5|46991.5|1
1647886490000|2022-03-21 18:14:50|47010|46990|47001.5|46981.5|47010|46990|47000|46980|3
1647886500000|2022-03-21 18:15:00|47002.5|46982.5|47009|46989|47009|46989|47001.5|46981.5|2
1647886510000|2022-03-21 18:15:10|47006.5|46986.5|47001.5|46981.5|47006.5|46986.5|47001.5|46981.5|5
1647886520000|2022-03-21 18:15:20|47000|46980|46996.5|46976.5|47001.5|46981.5|46996.5|46976.5|0
1647886530000|2022-03-21 18:15:30|46995|46975|46995.5|46975.5|46995.5|46975.5|46994|46974|0
1647886540000|2022-03-21 18:15:40|46996.5|46976.5|46994|46974|46996.5|46976.5|46994|46974|0
1647886550000|2022-03-21 18:15:50|46995.5|46975.5|46994|46974|46995.5|46975.5|46994|46974|0
1647886560000|2022-03-21 18:16:00|46992.5|46972.5|46964|46944|46992.5|46972.5|46964|46944|7
1647886570000|2022-03-21 18:16:10|46966.5|46946.5|46974|46954|46974|46954|46966.5|46946.5|1
1647886580000|2022-03-21 18:16:20|46976.5|46956.5|46984|46964|46988|46968|46976.5|46956.5|2
1647886590000|2022-03-21 18:16:30|46985|46965|46984|46964|46986.5|46966.5|46984|46964|0
1647886610000|2022-03-21 18:16:50|46982.5|46962.5|46981.5|46961.5|46982.5|46962.5|46981.5|46961.5|0
1647886620000|2022-03-21 18:17:00|46983|46963|46983|46963|46983|46963|46983|46963|0
1647886630000|2022-03-21 18:17:10|46981|46961|46980|46960|46984|46964|46980|46960|1
1647886640000|2022-03-21 18:17:20|46982.5|46962.5|46982.5|46962.5|46982.5|46962.5|46982.5|46962.5|1
1647886650000|2022-03-21 18:17:30|46983.5|46963.5|46982.5|46962.5|46984|46964|46982.5|46962.5|0
1647886660000|2022-03-21 18:17:40|46984|46964|46984|46964|46984|46964|46984|46964|0
1647886670000|2022-03-21 18:17:50|46986.5|46966.5|46985.5|46965.5|46986.5|46966.5|46984|46964|5
1647886680000|2022-03-21 18:18:00|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|46984|46964|1
1647886690000|2022-03-21 18:18:10|46989|46969|46989|46969|46989|46969|46989|46969|0
1647886700000|2022-03-21 18:18:20|46989.6|46969.6|46986.5|46966.5|46989.6|46969.6|46986.5|46966.5|1
1647886710000|2022-03-21 18:18:30|46985|46965|46982.5|46962.5|46985|46965|46982.5|46962.5|1
1647886720000|2022-03-21 18:18:40|46980|46960|46980|46960|46980|46960|46980|46960|0
1647886730000|2022-03-21 18:18:50|46979|46959|46983.6|46963.6|46983.6|46963.6|46979|46959|7
1647886740000|2022-03-21 18:19:00|46986.5|46966.5|46989|46969|46989|46969|46986.5|46966.5|0
1647886750000|2022-03-21 18:19:10|||||||||1
1647886760000|2022-03-21 18:19:20|46997.5|46977.5|47001.5|46981.5|47003|46983|46997.5|46977.5|6
1647886770000|2022-03-21 18:19:30|47003|46983|47009|46989|47009|46989|47003|46983|0
1647886790000|2022-03-21 18:19:50|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1647886800000|2022-03-21 18:20:00|47009|46989|47009|46989|47009|46989|47009|46989|0
1647886810000|2022-03-21 18:20:10|47011.5|46991.5|47009|46989|47011.5|46991.5|47009|46989|2
1647886830000|2022-03-21 18:20:30|47007.5|46987.5|47004|46984|47007.5|46987.5|47002.5|46982.5|1
1647886840000|2022-03-21 18:20:40|47006.5|46986.5|47011.5|46991.5|47011.5|46991.5|47006.5|46986.5|4
1647886850000|2022-03-21 18:20:50|47015|46995|47014|46994|47016.5|46996.5|47011.5|46991.5|2
1647886860000|2022-03-21 18:21:00|47015.5|46995.5|47016.5|46996.5|47016.5|46996.5|47014|46994|3
1647886870000|2022-03-21 18:21:10|47019|46999|47021.5|47001.5|47023|47003|47019|46999|1
1647886880000|2022-03-21 18:21:20|47024|47004|47021.5|47001.5|47029|47009|47021.5|47001.5|8
1647886890000|2022-03-21 18:21:30|47022.5|47002.5|47024|47004|47024|47004|47021.5|47001.5|0
1647886900000|2022-03-21 18:21:40|47025.5|47005.5|47028|47008|47028|47008|47025.5|47005.5|0
1647886920000|2022-03-21 18:22:00|47029.6|47009.6|47039|47019|47039|47019|47029.6|47009.6|1
1647886930000|2022-03-21 18:22:10|47044|47024|47046.5|47026.5|47046.5|47026.5|47044|47024|0
1647886950000|2022-03-21 18:22:30|||||||||1
1647886960000|2022-03-21 18:22:40|||||||||1
1647886980000|2022-03-21 18:23:00|47051.5|47031.5|47070.5|47050.5|47070.5|47050.5|47051.5|47031.5|27
1647886990000|2022-03-21 18:23:10|47069|47049|47070|47050|47071.5|47051.5|47069|47049|4
1647887000000|2022-03-21 18:23:20|47069|47049|47074|47054|47074|47054|47069|47049|1
1647887010000|2022-03-21 18:23:30|47075.5|47055.5|47074|47054|47076.5|47056.5|47074|47054|6
1647887040000|2022-03-21 18:24:00|47071.5|47051.5|47074|47054|47074|47054|47071.5|47051.5|4
1647887050000|2022-03-21 18:24:10|47071.5|47051.5|47071.5|47051.5|47074|47054|47071.5|47051.5|0
1647887060000|2022-03-21 18:24:20|47074|47054|47070|47050|47074|47054|47070|47050|1
1647887070000|2022-03-21 18:24:30|47069|47049|47076.5|47056.5|47079|47059|47069|47049|8
1647887080000|2022-03-21 18:24:40|47078|47058|47077.5|47057.5|47079|47059|47076.5|47056.5|2
1647887090000|2022-03-21 18:24:50|47076.5|47056.5|47079|47059|47079|47059|47076.5|47056.5|0
1647887110000|2022-03-21 18:25:10|47076.5|47056.5|47076.5|47056.5|47079|47059|47076.5|47056.5|2
1647887120000|2022-03-21 18:25:20|47079|47059|47076.5|47056.5|47079|47059|47076.5|47056.5|0
1647887130000|2022-03-21 18:25:30|47078|47058|47078|47058|47078|47058|47078|47058|3
1647887140000|2022-03-21 18:25:40|47079|47059|47079|47059|47079|47059|47079|47059|0
1647887170000|2022-03-21 18:26:10|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|1
1647887180000|2022-03-21 18:26:20|47081.5|47061.5|47086.5|47066.5|47086.5|47066.5|47081.5|47061.5|1
1647887200000|2022-03-21 18:26:40|47084|47064|47094|47074|47094|47074|47084|47064|4
1647887210000|2022-03-21 18:26:50|47096.5|47076.5|47101.5|47081.5|47103|47083|47094|47074|4
1647887220000|2022-03-21 18:27:00|47109|47089|47109|47089|47109|47089|47106.5|47086.5|19
1647887230000|2022-03-21 18:27:10|47106.5|47086.5|47109|47089|47109|47089|47106.5|47086.5|0
1647887250000|2022-03-21 18:27:30|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|5
1647887260000|2022-03-21 18:27:40|47105|47085|47099|47079|47105|47085|47099|47079|0
1647887270000|2022-03-21 18:27:50|47101.5|47081.5|47106.5|47086.5|47106.5|47086.5|47101.5|47081.5|5
1647887280000|2022-03-21 18:28:00|47105|47085|47106.5|47086.5|47106.5|47086.5|47104|47084|1
1647887290000|2022-03-21 18:28:10|47108|47088|47106.5|47086.5|47109|47089|47104|47084|0
1647887300000|2022-03-21 18:28:20|47108|47088|47109|47089|47109|47089|47108|47088|0
1647887310000|2022-03-21 18:28:30|47111.5|47091.5|47109|47089|47111.5|47091.5|47109|47089|2
1647887320000|2022-03-21 18:28:40|47106.5|47086.5|47109|47089|47109|47089|47106.5|47086.5|1
1647887330000|2022-03-21 18:28:50|47110.5|47090.5|47111.5|47091.5|47111.5|47091.5|47110.5|47090.5|1
1647887340000|2022-03-21 18:29:00|47115|47095|47109|47089|47115|47095|47109|47089|5
1647887350000|2022-03-21 18:29:10|47110|47090|47110|47090|47111.5|47091.5|47109|47089|1
1647887360000|2022-03-21 18:29:20|47109|47089|47106.5|47086.5|47109|47089|47106.5|47086.5|0
1647887370000|2022-03-21 18:29:30|47109|47089|47106.5|47086.5|47109|47089|47105.5|47085.5|0
1647887380000|2022-03-21 18:29:40|47105|47085|47104|47084|47106.5|47086.5|47104|47084|0
1647887390000|2022-03-21 18:29:50|47101.5|47081.5|47104|47084|47104|47084|47101.5|47081.5|2
1647887400000|2022-03-21 18:30:00|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|2
1647887410000|2022-03-21 18:30:10|47109|47089|47084|47064|47109|47089|47079|47059|12
1647887420000|2022-03-21 18:30:20|47085.5|47065.5|47085.5|47065.5|47088|47068|47085.5|47065.5|1
1647887430000|2022-03-21 18:30:30|47081.5|47061.5|47084|47064|47084|47064|47081.5|47061.5|4
1647887440000|2022-03-21 18:30:40|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|0
1647887460000|2022-03-21 18:31:00|47084|47064|47089|47069|47089|47069|47084|47064|0
1647887470000|2022-03-21 18:31:10|47087.5|47067.5|47089|47069|47089|47069|47086.5|47066.5|6
1647887480000|2022-03-21 18:31:20|47092.5|47072.5|47094|47074|47094|47074|47092.5|47072.5|0
1647887490000|2022-03-21 18:31:30|47092.5|47072.5|47091.5|47071.5|47094|47074|47091.5|47071.5|2
1647887500000|2022-03-21 18:31:40|47094|47074|47096.5|47076.5|47096.5|47076.5|47091.5|47071.5|1
1647887520000|2022-03-21 18:32:00|47095|47075|47091.5|47071.5|47095|47075|47091.5|47071.5|3
1647887530000|2022-03-21 18:32:10|47094|47074|47096.5|47076.5|47096.5|47076.5|47089|47069|0
1647887540000|2022-03-21 18:32:20|47095.5|47075.5|47094|47074|47095.5|47075.5|47094|47074|1
1647887550000|2022-03-21 18:32:30|47095.5|47075.5|47098|47078|47098|47078|47094|47074|0
1647887560000|2022-03-21 18:32:40|47099.6|47079.6|47100.5|47080.5|47100.5|47080.5|47099.6|47079.6|0
1647887570000|2022-03-21 18:32:50|47104|47084|47096.5|47076.5|47106.5|47086.5|47096.5|47076.5|2
1647887580000|2022-03-21 18:33:00|47095|47075|47089|47069|47095|47075|47089|47069|0
1647887600000|2022-03-21 18:33:20|47086.5|47066.5|47089|47069|47089|47069|47086.5|47066.5|11
1647887610000|2022-03-21 18:33:30|47086.5|47066.5|47079|47059|47086.5|47066.5|47078|47058|8
1647887630000|2022-03-21 18:33:50|47078|47058|47076.5|47056.5|47078|47058|47076.5|47056.5|0
1647887650000|2022-03-21 18:34:10|47075|47055|47073.5|47053.5|47075|47055|47073.5|47053.5|0
1647887660000|2022-03-21 18:34:20|47072.5|47052.5|47064|47044|47072.5|47052.5|47064|47044|3
1647887670000|2022-03-21 18:34:30|||||||||5
1647887680000|2022-03-21 18:34:40|47062.5|47042.5|47063|47043|47063|47043|47061.5|47041.5|0
1647887690000|2022-03-21 18:34:50|47064|47044|47064|47044|47064|47044|47064|47044|0
1647887700000|2022-03-21 18:35:00|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|1
1647887710000|2022-03-21 18:35:10|47068|47048|47068|47048|47068|47048|47068|47048|9
1647887720000|2022-03-21 18:35:20|47069.6|47049.6|47066.5|47046.5|47069.6|47049.6|47066.5|47046.5|4
1647887730000|2022-03-21 18:35:30|47069|47049|47069|47049|47070.5|47050.5|47069|47049|6
1647887740000|2022-03-21 18:35:40|47066.5|47046.5|47059|47039|47066.5|47046.5|47059|47039|1
1647887750000|2022-03-21 18:35:50|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|10
1647887760000|2022-03-21 18:36:00|47064|47044|47062.5|47042.5|47064|47044|47061.5|47041.5|2
1647887770000|2022-03-21 18:36:10|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|1
1647887780000|2022-03-21 18:36:20|47064|47044|47061.5|47041.5|47064|47044|47061.5|47041.5|0
1647887790000|2022-03-21 18:36:30|47064|47044|47059|47039|47064|47044|47059|47039|0
1647887810000|2022-03-21 18:36:50|47060.5|47040.5|47063|47043|47063|47043|47059|47039|4
1647887820000|2022-03-21 18:37:00|47065.5|47045.5|47069|47049|47069|47049|47065.5|47045.5|0
1647887850000|2022-03-21 18:37:30|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|0
1647887860000|2022-03-21 18:37:40|47074|47054|47071|47051|47074|47054|47071|47051|0
1647887870000|2022-03-21 18:37:50|47074|47054|47074|47054|47074|47054|47074|47054|0
1647887890000|2022-03-21 18:38:10|47071.5|47051.5|47074|47054|47074|47054|47071.5|47051.5|2
1647887900000|2022-03-21 18:38:20|||||||||1
1647887930000|2022-03-21 18:38:50|||||||||1
1647887940000|2022-03-21 18:39:00|47079|47059|47074|47054|47080.5|47060.5|47074|47054|4
1647887960000|2022-03-21 18:39:20|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|1
1647887970000|2022-03-21 18:39:30|47072.5|47052.5|47074|47054|47074|47054|47072.5|47052.5|0
1647887980000|2022-03-21 18:39:40|47072.5|47052.5|47074|47054|47074|47054|47071.5|47051.5|9
1647887990000|2022-03-21 18:39:50|47071.5|47051.5|47069|47049|47071.5|47051.5|47069|47049|1
1647888010000|2022-03-21 18:40:10|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|0
1647888020000|2022-03-21 18:40:20|47065|47045|47069|47049|47069|47049|47062.5|47042.5|3
1647888030000|2022-03-21 18:40:30|47067.5|47047.5|47066.5|47046.5|47068|47048|47066.5|47046.5|1
1647888050000|2022-03-21 18:40:50|47069|47049|47074|47054|47074|47054|47069|47049|1
1647888060000|2022-03-21 18:41:00|47071.5|47051.5|47074|47054|47074|47054|47071.5|47051.5|4
1647888100000|2022-03-21 18:41:40|47071.5|47051.5|47066.5|47046.5|47071.5|47051.5|47066.5|47046.5|3
1647888110000|2022-03-21 18:41:50|47069|47049|47066.5|47046.5|47069|47049|47065|47045|0
1647888120000|2022-03-21 18:42:00|47069|47049|47061.5|47041.5|47069|47049|47061.5|47041.5|0
1647888130000|2022-03-21 18:42:10|47060|47040|47059|47039|47061.5|47041.5|47059|47039|0
1647888140000|2022-03-21 18:42:20|47061.5|47041.5|47059|47039|47061.5|47041.5|47059|47039|1
1647888160000|2022-03-21 18:42:40|47056.5|47036.5|47054|47034|47056.5|47036.5|47054|47034|1
1647888170000|2022-03-21 18:42:50|47056.5|47036.5|47059|47039|47059|47039|47054|47034|2
1647888180000|2022-03-21 18:43:00|47061.5|47041.5|47060|47040|47064|47044|47060|47040|3
1647888190000|2022-03-21 18:43:10|47057.5|47037.5|47060|47040|47060|47040|47057.5|47037.5|2
1647888210000|2022-03-21 18:43:30|47061.5|47041.5|47064|47044|47066.5|47046.5|47061.5|47041.5|1
1647888230000|2022-03-21 18:43:50|47061.5|47041.5|47063|47043|47063|47043|47060|47040|0
1647888240000|2022-03-21 18:44:00|47064|47044|47064|47044|47064|47044|47061.5|47041.5|0
1647888250000|2022-03-21 18:44:10|47066.5|47046.5|47069|47049|47069|47049|47064|47044|1
1647888260000|2022-03-21 18:44:20|47070.5|47050.5|47069|47049|47074|47054|47069|47049|1
1647888270000|2022-03-21 18:44:30|47071.5|47051.5|47074|47054|47074|47054|47069|47049|0
1647888300000|2022-03-21 18:45:00|47076.5|47056.5|47081.5|47061.5|47081.5|47061.5|47076.5|47056.5|1
1647888310000|2022-03-21 18:45:10|47082.5|47062.5|47080.5|47060.5|47084|47064|47080.5|47060.5|1
1647888330000|2022-03-21 18:45:30|47079|47059|47076.5|47056.5|47080.5|47060.5|47076.5|47056.5|1
1647888360000|2022-03-21 18:46:00|||||||||2
1647888370000|2022-03-21 18:46:10|47078|47058|47086.5|47066.5|47086.5|47066.5|47078|47058|3
1647888390000|2022-03-21 18:46:30|47091.5|47071.5|47091.5|47071.5|47094|47074|47091.5|47071.5|3
1647888400000|2022-03-21 18:46:40|47094|47074|47091.5|47071.5|47094|47074|47091.5|47071.5|0
1647888410000|2022-03-21 18:46:50|47092.5|47072.5|47096.5|47076.5|47096.5|47076.5|47092.5|47072.5|0
1647888420000|2022-03-21 18:47:00|47095.5|47075.5|47091.5|47071.5|47095.5|47075.5|47091.5|47071.5|1
1647888430000|2022-03-21 18:47:10|47089|47069|47089|47069|47089|47069|47086.5|47066.5|0
1647888440000|2022-03-21 18:47:20|47084|47064|47084|47064|47084|47064|47084|47064|0
1647888450000|2022-03-21 18:47:30|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|1
1647888460000|2022-03-21 18:47:40|47083|47063|47091.5|47071.5|47092.5|47072.5|47083|47063|6
1647888470000|2022-03-21 18:47:50|47092.5|47072.5|47091.5|47071.5|47092.5|47072.5|47091.5|47071.5|1
1647888480000|2022-03-21 18:48:00|47094|47074|47091.5|47071.5|47094|47074|47091.5|47071.5|2
1647888490000|2022-03-21 18:48:10|47094|47074|47092.5|47072.5|47094|47074|47091.5|47071.5|0
1647888500000|2022-03-21 18:48:20|47091.5|47071.5|47091.5|47071.5|47094|47074|47091.5|47071.5|0
1647888510000|2022-03-21 18:48:30|47094|47074|47094|47074|47094|47074|47094|47074|0
1647888520000|2022-03-21 18:48:40|47092.5|47072.5|47091.5|47071.5|47092.5|47072.5|47091.5|47071.5|1
1647888530000|2022-03-21 18:48:50|47093|47073|47086.5|47066.5|47093|47073|47086.5|47066.5|0
1647888540000|2022-03-21 18:49:00|47085|47065|47086.5|47066.5|47086.5|47066.5|47084|47064|0
1647888550000|2022-03-21 18:49:10|47088|47068|47089|47069|47089|47069|47086.5|47066.5|0
1647888560000|2022-03-21 18:49:20|47086.5|47066.5|47086.5|47066.5|47088|47068|47086.5|47066.5|0
1647888570000|2022-03-21 18:49:30|47085|47065|47084|47064|47086.5|47066.5|47084|47064|1
1647888580000|2022-03-21 18:49:40|47085.5|47065.5|47085|47065|47086.5|47066.5|47084|47064|0
1647888590000|2022-03-21 18:49:50|47086.5|47066.5|47084|47064|47086.5|47066.5|47084|47064|0
1647888600000|2022-03-21 18:50:00|47085.5|47065.5|47081.5|47061.5|47086.5|47066.5|47081.5|47061.5|1
1647888610000|2022-03-21 18:50:10|47079|47059|47076.5|47056.5|47079|47059|47076.5|47056.5|0
1647888620000|2022-03-21 18:50:20|47077.5|47057.5|47077.5|47057.5|47079|47059|47076.5|47056.5|1
1647888630000|2022-03-21 18:50:30|47079|47059|47079|47059|47079|47059|47076.5|47056.5|0
1647888640000|2022-03-21 18:50:40|47077.5|47057.5|47079|47059|47079|47059|47076.5|47056.5|0
1647888650000|2022-03-21 18:50:50|47077.5|47057.5|47079|47059|47079|47059|47077.5|47057.5|0
1647888660000|2022-03-21 18:51:00|47076.5|47056.5|47079|47059|47079|47059|47076.5|47056.5|0
1647888720000|2022-03-21 18:52:00|47078|47058|47078|47058|47078|47058|47076.5|47056.5|1
1647888730000|2022-03-21 18:52:10|47079|47059|47079|47059|47079|47059|47076.5|47056.5|0
1647888740000|2022-03-21 18:52:20|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|0
1647888750000|2022-03-21 18:52:30|||||||||1
1647888760000|2022-03-21 18:52:40|||||||||1
1647888780000|2022-03-21 18:53:00|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|4
1647888790000|2022-03-21 18:53:10|47061.5|47041.5|47062.5|47042.5|47064|47044|47061.5|47041.5|1
1647888800000|2022-03-21 18:53:20|47061.5|47041.5|47049|47029|47061.5|47041.5|47049|47029|5
1647888810000|2022-03-21 18:53:30|||||||||1
1647888820000|2022-03-21 18:53:40|47047.5|47027.5|47049|47029|47051.5|47031.5|47046.5|47026.5|1
1647888830000|2022-03-21 18:53:50|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|0
1647888840000|2022-03-21 18:54:00|47044|47024|47046.5|47026.5|47046.5|47026.5|47044|47024|6
1647888870000|2022-03-21 18:54:30|||||||||1
1647888900000|2022-03-21 18:55:00|||||||||1
1647888920000|2022-03-21 18:55:20|47044|47024|47044|47024|47044|47024|47044|47024|0
1647888930000|2022-03-21 18:55:30|47043|47023|47031.5|47011.5|47043|47023|47031.5|47011.5|3
1647888940000|2022-03-21 18:55:40|47034|47014|47030|47010|47034|47014|47030|47010|0
1647888950000|2022-03-21 18:55:50|47032.5|47012.5|47032.5|47012.5|47032.5|47012.5|47030|47010|2
1647888960000|2022-03-21 18:56:00|47031.5|47011.5|47034|47014|47034|47014|47029|47009|6
1647888970000|2022-03-21 18:56:10|47037.1|47017.1|47041.5|47021.5|47044|47024|47037.1|47017.1|2
1647888980000|2022-03-21 18:56:20|||||||||1
1647889000000|2022-03-21 18:56:40|47039|47019|47037.5|47017.5|47041.5|47021.5|47037.5|47017.5|3
1647889010000|2022-03-21 18:56:50|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|0
1647889020000|2022-03-21 18:57:00|47031.5|47011.5|47029|47009|47031.5|47011.5|47029|47009|7
1647889030000|2022-03-21 18:57:10|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|2
1647889040000|2022-03-21 18:57:20|47029|47009|47021.5|47001.5|47029|47009|47019|46999|11
1647889050000|2022-03-21 18:57:30|47020|47000|47021.5|47001.5|47021.5|47001.5|47019|46999|2
1647889060000|2022-03-21 18:57:40|47024|47004|47019|46999|47024|47004|47019|46999|0
1647889070000|2022-03-21 18:57:50|47021.5|47001.5|47031.5|47011.5|47039|47019|47019|46999|5
1647889080000|2022-03-21 18:58:00|47030|47010|47017.5|46997.5|47030|47010|47017.5|46997.5|1
1647889090000|2022-03-21 18:58:10|47016.5|46996.5|47009|46989|47016.5|46996.5|47006.5|46986.5|1
1647889100000|2022-03-21 18:58:20|47006.5|46986.5|46999|46979|47009|46989|46999|46979|2
1647889110000|2022-03-21 18:58:30|47001.5|46981.5|47004|46984|47005.5|46985.5|47001.5|46981.5|1
1647889120000|2022-03-21 18:58:40|47007.5|46987.5|47000.5|46980.5|47007.5|46987.5|46999|46979|6
1647889130000|2022-03-21 18:58:50|47002.1|46982.1|47009|46989|47010.5|46990.5|47002.1|46982.1|1
1647889140000|2022-03-21 18:59:00|47006.5|46986.5|46996|46976|47006.5|46986.5|46996|46976|3
1647889150000|2022-03-21 18:59:10|47000|46980|46999|46979|47000|46980|46999|46979|0
1647889160000|2022-03-21 18:59:20|47000|46980|47003|46983|47003|46983|47000|46980|1
1647889170000|2022-03-21 18:59:30|47004|46984|47006.5|46986.5|47006.5|46986.5|47004|46984|2
1647889180000|2022-03-21 18:59:40|47005|46985|47004|46984|47005|46985|47004|46984|0
1647889190000|2022-03-21 18:59:50|47002.5|46982.5|46998|46978|47002.5|46982.5|46998|46978|1
1647889200000|2022-03-21 19:00:00|46996.5|46976.5|46990|46970|46996.5|46976.5|46990|46970|4
1647889210000|2022-03-21 19:00:10|46991.5|46971.5|46992.5|46972.5|46992.5|46972.5|46991.5|46971.5|1
1647889220000|2022-03-21 19:00:20|46995.5|46975.5|46996.5|46976.5|46999|46979|46995.5|46975.5|2
1647889230000|2022-03-21 19:00:30|46998|46978|46995|46975|46999|46979|46995|46975|0
1647889240000|2022-03-21 19:00:40|46996.5|46976.5|46999|46979|46999|46979|46996|46976|1
1647889250000|2022-03-21 19:00:50|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|1
1647889260000|2022-03-21 19:01:00|46999|46979|47001.5|46981.5|47004|46984|46999|46979|1
1647889270000|2022-03-21 19:01:10|46999|46979|47001.5|46981.5|47001.5|46981.5|46999|46979|2
1647889280000|2022-03-21 19:01:20|47002.5|46982.5|47001.5|46981.5|47002.5|46982.5|47001.5|46981.5|1
1647889290000|2022-03-21 19:01:30|47004|46984|47004|46984|47004|46984|47004|46984|1
1647889300000|2022-03-21 19:01:40|47005.5|46985.5|47004|46984|47005.5|46985.5|47004|46984|0
1647889320000|2022-03-21 19:02:00|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|46999|46979|1
1647889330000|2022-03-21 19:02:10|46999|46979|46999|46979|47001.5|46981.5|46996.5|46976.5|0
1647889340000|2022-03-21 19:02:20|47000|46980|47001.5|46981.5|47001.5|46981.5|47000|46980|0
1647889350000|2022-03-21 19:02:30|47000|46980|46996.5|46976.5|47000|46980|46996.5|46976.5|0
1647889370000|2022-03-21 19:02:50|46992.5|46972.5|46986.5|46966.5|46992.5|46972.5|46986.5|46966.5|9
1647889380000|2022-03-21 19:03:00|46985|46965|46984|46964|46985|46965|46984|46964|0
1647889390000|2022-03-21 19:03:10|46981.5|46961.5|46979|46959|46981.5|46961.5|46979|46959|1
1647889420000|2022-03-21 19:03:40|46974|46954|46974|46954|46974|46954|46974|46954|2
1647889430000|2022-03-21 19:03:50|46970|46950|46970|46950|46970|46950|46970|46950|2
1647889440000|2022-03-21 19:04:00|46969|46949|46969|46949|46969|46949|46969|46949|1
1647889470000|2022-03-21 19:04:30|46974.6|46954.6|46984.6|46964.6|46984.6|46964.6|46974.6|46954.6|2
1647889480000|2022-03-21 19:04:40|46985.5|46965.5|46981.5|46961.5|46985.5|46965.5|46981.5|46961.5|0
1647889490000|2022-03-21 19:04:50|46979|46959|46979|46959|46979|46959|46979|46959|0
1647889500000|2022-03-21 19:05:00|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|46974|46954|0
1647889510000|2022-03-21 19:05:10|46979|46959|46979|46959|46979|46959|46979|46959|0
1647889520000|2022-03-21 19:05:20|46980|46960|46984|46964|46984|46964|46980|46960|1
1647889530000|2022-03-21 19:05:30|46986.5|46966.5|46986.5|46966.5|46987.5|46967.5|46984|46964|0
1647889540000|2022-03-21 19:05:40|46989|46969|46986.5|46966.5|46989|46969|46986.5|46966.5|0
1647889550000|2022-03-21 19:05:50|46989|46969|46989|46969|46989|46969|46989|46969|5
1647889560000|2022-03-21 19:06:00|46990.5|46970.5|46989|46969|46990.5|46970.5|46989|46969|0
1647889570000|2022-03-21 19:06:10|46986.5|46966.5|46989|46969|46989|46969|46986.5|46966.5|0
1647889580000|2022-03-21 19:06:20|46986.5|46966.5|46984|46964|46986.5|46966.5|46984|46964|0
1647889590000|2022-03-21 19:06:30|46983|46963|46984|46964|46984|46964|46983|46963|0
1647889600000|2022-03-21 19:06:40|46983|46963|46986.5|46966.5|46986.5|46966.5|46983|46963|1
1647889620000|2022-03-21 19:07:00|46988|46968|46989|46969|46989|46969|46986.5|46966.5|4
1647889630000|2022-03-21 19:07:10|46987.5|46967.5|46986.5|46966.5|46987.5|46967.5|46986.5|46966.5|0
1647889650000|2022-03-21 19:07:30|46989|46969|46985|46965|46989|46969|46985|46965|2
1647889680000|2022-03-21 19:08:00|46984|46964|46984|46964|46984|46964|46983|46963|1
1647889690000|2022-03-21 19:08:10|46983|46963|46980.5|46960.5|46983|46963|46980.5|46960.5|0
1647889700000|2022-03-21 19:08:20|||||||||1
1647889710000|2022-03-21 19:08:30|46981.5|46961.5|46984|46964|46984|46964|46980.5|46960.5|1
1647889720000|2022-03-21 19:08:40|46980.5|46960.5|46980.5|46960.5|46984|46964|46980.5|46960.5|0
1647889730000|2022-03-21 19:08:50|46984|46964|46980.5|46960.5|46984|46964|46980.5|46960.5|0
1647889740000|2022-03-21 19:09:00|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|1
1647889750000|2022-03-21 19:09:10|46974|46954|46971.5|46951.5|46974|46954|46971.5|46951.5|0
1647889760000|2022-03-21 19:09:20|46974|46954|46974|46954|46974|46954|46974|46954|0
1647889780000|2022-03-21 19:09:40|46975|46955|46984|46964|46984|46964|46975|46955|2
1647889790000|2022-03-21 19:09:50|||||||||1
1647889800000|2022-03-21 19:10:00|46989|46969|46989|46969|46989|46969|46989|46969|1
1647889810000|2022-03-21 19:10:10|46986.5|46966.5|46989|46969|46989|46969|46986.5|46966.5|5
1647889830000|2022-03-21 19:10:30|46990.5|46970.5|46991.5|46971.5|46991.5|46971.5|46989|46969|3
1647889840000|2022-03-21 19:10:40|||||||||1
1647889850000|2022-03-21 19:10:50|46990.5|46970.5|46986.5|46966.5|46990.5|46970.5|46986.5|46966.5|1
1647889870000|2022-03-21 19:11:10|||||||||3
1647889880000|2022-03-21 19:11:20|46988|46968|46988|46968|46988|46968|46988|46968|13
1647889890000|2022-03-21 19:11:30|46989|46969|46989|46969|46989|46969|46989|46969|0
1647889900000|2022-03-21 19:11:40|46987.5|46967.5|46987.5|46967.5|46989|46969|46986.5|46966.5|0
1647889920000|2022-03-21 19:12:00|46986.5|46966.5|46986.5|46966.5|46989|46969|46986.5|46966.5|0
1647889930000|2022-03-21 19:12:10|46989|46969|46989|46969|46989|46969|46986.5|46966.5|1
1647889940000|2022-03-21 19:12:20|46987.5|46967.5|46986.5|46966.5|46987.5|46967.5|46983|46963|6
1647889950000|2022-03-21 19:12:30|||||||||1
1647889970000|2022-03-21 19:12:50|46989|46969|46989|46969|46989|46969|46989|46969|0
1647889990000|2022-03-21 19:13:10|||||||||4
1647890000000|2022-03-21 19:13:20|46986.5|46966.5|46987.5|46967.5|46989|46969|46986.5|46966.5|1
1647890010000|2022-03-21 19:13:30|46986.5|46966.5|46986.5|46966.5|46989|46969|46986.5|46966.5|0
1647890030000|2022-03-21 19:13:50|46985|46965|46981.5|46961.5|46985|46965|46981.5|46961.5|0
1647890040000|2022-03-21 19:14:00|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|46980.5|46960.5|0
1647890050000|2022-03-21 19:14:10|||||||||1
1647890060000|2022-03-21 19:14:20|46982.5|46962.5|46984|46964|46984|46964|46982.5|46962.5|4
1647890070000|2022-03-21 19:14:30|||||||||1
1647890080000|2022-03-21 19:14:40|46983|46963|46983|46963|46984|46964|46983|46963|0
1647890090000|2022-03-21 19:14:50|46984|46964|46984|46964|46984|46964|46983|46963|2
1647890100000|2022-03-21 19:15:00|46986.5|46966.5|46989|46969|46989|46969|46984|46964|0
1647890110000|2022-03-21 19:15:10|46987.5|46967.5|46986.5|46966.5|46987.5|46967.5|46986.5|46966.5|13
1647890120000|2022-03-21 19:15:20|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|1
1647890130000|2022-03-21 19:15:30|||||||||1
1647890150000|2022-03-21 19:15:50|46984|46964|46984|46964|46984|46964|46984|46964|0
1647890160000|2022-03-21 19:16:00|46982.5|46962.5|46981.5|46961.5|46982.5|46962.5|46981.5|46961.5|0
1647890170000|2022-03-21 19:16:10|46982.1|46962.1|46979|46959|46982.1|46962.1|46979|46959|1
1647890200000|2022-03-21 19:16:40|||||||||2
1647890210000|2022-03-21 19:16:50|46976.5|46956.5|46979|46959|46979|46959|46976.5|46956.5|0
1647890220000|2022-03-21 19:17:00|46980.5|46960.5|46986.5|46966.5|46986.5|46966.5|46980.5|46960.5|3
1647890230000|2022-03-21 19:17:10|46984|46964|46984|46964|46984|46964|46984|46964|1
1647890260000|2022-03-21 19:17:40|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|4
1647890270000|2022-03-21 19:17:50|46975|46955|46975|46955|46975|46955|46975|46955|3
1647890280000|2022-03-21 19:18:00|46976.5|46956.5|46974|46954|46976.5|46956.5|46974|46954|1
1647890300000|2022-03-21 19:18:20|46969|46949|46974|46954|46974|46954|46969|46949|11
1647890310000|2022-03-21 19:18:30|46967.5|46947.5|46966.5|46946.5|46967.5|46947.5|46966.5|46946.5|3
1647890320000|2022-03-21 19:18:40|46965.5|46945.5|46961.5|46941.5|46965.5|46945.5|46961.5|46941.5|2
1647890330000|2022-03-21 19:18:50|||||||||2
1647890340000|2022-03-21 19:19:00|46960.5|46940.5|46963|46943|46963|46943|46956.5|46936.5|5
1647890350000|2022-03-21 19:19:10|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46963|46943|0
1647890360000|2022-03-21 19:19:20|46963|46943|46963|46943|46965.5|46945.5|46963|46943|0
1647890370000|2022-03-21 19:19:30|46964|46944|46964|46944|46964|46944|46964|46944|0
1647890380000|2022-03-21 19:19:40|46966.5|46946.5|46969|46949|46969|46949|46964|46944|2
1647890400000|2022-03-21 19:20:00|46970.5|46950.5|46974|46954|46974|46954|46970.5|46950.5|1
1647890410000|2022-03-21 19:20:10|46971.5|46951.5|46971.5|46951.5|46971.5|46951.5|46971.5|46951.5|0
1647890430000|2022-03-21 19:20:30|46972.5|46952.5|46974|46954|46974|46954|46972.5|46952.5|0
1647890440000|2022-03-21 19:20:40|46972.5|46952.5|46971.5|46951.5|46972.5|46952.5|46969|46949|0
1647890450000|2022-03-21 19:20:50|46974|46954|46974|46954|46976.5|46956.5|46974|46954|0
1647890460000|2022-03-21 19:21:00|46976.5|46956.5|46974|46954|46976.5|46956.5|46974|46954|1
1647890470000|2022-03-21 19:21:10|46972.5|46952.5|46974|46954|46974|46954|46971.5|46951.5|0
1647890490000|2022-03-21 19:21:30|46978|46958|46978|46958|46978|46958|46978|46958|5
1647890510000|2022-03-21 19:21:50|46979|46959|46980|46960|46981.5|46961.5|46979|46959|0
1647890520000|2022-03-21 19:22:00|46979|46959|46986.5|46966.5|46986.5|46966.5|46979|46959|2
1647890530000|2022-03-21 19:22:10|46989|46969|46988|46968|46989|46969|46986.5|46966.5|2
1647890540000|2022-03-21 19:22:20|46986.5|46966.5|46989|46969|46989|46969|46986.5|46966.5|0
1647890550000|2022-03-21 19:22:30|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|1
1647890560000|2022-03-21 19:22:40|46986.5|46966.5|46988|46968|46988|46968|46986.5|46966.5|0
1647890570000|2022-03-21 19:22:50|46989|46969|46989|46969|46989|46969|46989|46969|0
1647890580000|2022-03-21 19:23:00|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|1
1647890640000|2022-03-21 19:24:00|46991.5|46971.5|46991.5|46971.5|46991.5|46971.5|46991.5|46971.5|1
1647890650000|2022-03-21 19:24:10|46993|46973|46994|46974|46994|46974|46993|46973|1
1647890660000|2022-03-21 19:24:20|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|0
1647890670000|2022-03-21 19:24:30|47002.5|46982.5|47005.5|46985.5|47005.5|46985.5|47002.5|46982.5|2
1647890680000|2022-03-21 19:24:40|47008|46988|47015|46995|47015|46995|47008|46988|2
1647890700000|2022-03-21 19:25:00|47024|47004|47024|47004|47026.5|47006.5|47024|47004|6
1647890710000|2022-03-21 19:25:10|47026.5|47006.5|47025.5|47005.5|47026.5|47006.5|47024|47004|0
1647890720000|2022-03-21 19:25:20|47026.5|47006.5|47021.5|47001.5|47026.5|47006.5|47021.5|47001.5|0
1647890730000|2022-03-21 19:25:30|47023|47003|47026.5|47006.5|47026.5|47006.5|47023|47003|0
1647890740000|2022-03-21 19:25:40|47023.5|47003.5|47024|47004|47024|47004|47022.5|47002.5|4
1647890750000|2022-03-21 19:25:50|47021.5|47001.5|47024|47004|47024|47004|47021.5|47001.5|0
1647890770000|2022-03-21 19:26:10|47022.5|47002.5|47024|47004|47024|47004|47021.5|47001.5|0
1647890790000|2022-03-21 19:26:30|47021.5|47001.5|47024|47004|47024|47004|47021.5|47001.5|0
1647890810000|2022-03-21 19:26:50|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|1
1647890820000|2022-03-21 19:27:00|||||||||1
1647890840000|2022-03-21 19:27:20|47028|47008|47026.5|47006.5|47028|47008|47026.5|47006.5|0
1647890860000|2022-03-21 19:27:40|47029|47009|47031.5|47011.5|47031.5|47011.5|47029|47009|2
1647890870000|2022-03-21 19:27:50|||||||||1
1647890910000|2022-03-21 19:28:30|47026.5|47006.5|47017.5|46997.5|47026.5|47006.5|47017.5|46997.5|9
1647890920000|2022-03-21 19:28:40|47015|46995|47015|46995|47015|46995|47015|46995|0
1647890950000|2022-03-21 19:29:10|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|47012.5|46992.5|1
1647890960000|2022-03-21 19:29:20|47012.5|46992.5|47015|46995|47015|46995|47012.5|46992.5|3
1647890970000|2022-03-21 19:29:30|47012.5|46992.5|47009|46989|47012.5|46992.5|47009|46989|0
1647890980000|2022-03-21 19:29:40|||||||||3
1647890990000|2022-03-21 19:29:50|47011.5|46991.5|47014|46994|47016.5|46996.5|47011.5|46991.5|1
1647891000000|2022-03-21 19:30:00|47012.5|46992.5|47019|46999|47020.5|47000.5|47012.5|46992.5|3
1647891010000|2022-03-21 19:30:10|47017.5|46997.5|47011.5|46991.5|47017.5|46997.5|47011.5|46991.5|1
1647891020000|2022-03-21 19:30:20|||||||||1
1647891050000|2022-03-21 19:30:50|47014|46994|47020.5|47000.5|47022|47002|47014|46994|10
1647891060000|2022-03-21 19:31:00|47022|47002|47023|47003|47023|47003|47022|47002|5
1647891070000|2022-03-21 19:31:10|47021.5|47001.5|47024|47004|47024|47004|47021.5|47001.5|5
1647891080000|2022-03-21 19:31:20|47025.5|47005.5|47021.5|47001.5|47025.5|47005.5|47021.5|47001.5|1
1647891090000|2022-03-21 19:31:30|47024|47004|47016.5|46996.5|47024|47004|47016.5|46996.5|2
1647891110000|2022-03-21 19:31:50|47018|46998|47019|46999|47019|46999|47014|46994|0
1647891120000|2022-03-21 19:32:00|47017.5|46997.5|47016.5|46996.5|47017.5|46997.5|47014|46994|1
1647891130000|2022-03-21 19:32:10|47018|46998|47019|46999|47019|46999|47016.5|46996.5|0
1647891150000|2022-03-21 19:32:30|47017.5|46997.5|47020.5|47000.5|47022|47002|47016.5|46996.5|3
1647891160000|2022-03-21 19:32:40|47019|46999|47018|46998|47019|46999|47016.5|46996.5|4
1647891170000|2022-03-21 19:32:50|47016.5|46996.5|47019|46999|47019|46999|47016.5|46996.5|1
1647891180000|2022-03-21 19:33:00|47016.5|46996.5|47014|46994|47016.5|46996.5|47014|46994|4
1647891220000|2022-03-21 19:33:40|47005|46985|47005|46985|47005|46985|47005|46985|4
1647891230000|2022-03-21 19:33:50|47003.5|46983.5|47002.5|46982.5|47003.5|46983.5|47002.5|46982.5|0
1647891240000|2022-03-21 19:34:00|||||||||1
1647891250000|2022-03-21 19:34:10|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|1
1647891270000|2022-03-21 19:34:30|47000|46980|46999|46979|47000|46980|46999|46979|0
1647891280000|2022-03-21 19:34:40|46998|46978|46996.5|46976.5|46998|46978|46994|46974|2
1647891290000|2022-03-21 19:34:50|46994|46974|47001.5|46981.5|47001.5|46981.5|46994|46974|3
1647891300000|2022-03-21 19:35:00|47000|46980|46999|46979|47001.5|46981.5|46999|46979|1
1647891310000|2022-03-21 19:35:10|47000.5|46980.5|47003|46983|47005.5|46985.5|47000.5|46980.5|1
1647891320000|2022-03-21 19:35:20|47001.5|46981.5|47001.5|46981.5|47004|46984|47001.5|46981.5|0
1647891330000|2022-03-21 19:35:30|47004|46984|47004|46984|47004|46984|47001.5|46981.5|1
1647891340000|2022-03-21 19:35:40|47001.5|46981.5|47001.5|46981.5|47004|46984|47001.5|46981.5|0
1647891350000|2022-03-21 19:35:50|46999|46979|46999|46979|47001.5|46981.5|46999|46979|0
1647891360000|2022-03-21 19:36:00|47001.5|46981.5|47004|46984|47004|46984|47000|46980|1
1647891370000|2022-03-21 19:36:10|47002.5|46982.5|47004|46984|47004|46984|47001.5|46981.5|0
1647891380000|2022-03-21 19:36:20|47003|46983|46999|46979|47004|46984|46999|46979|0
1647891390000|2022-03-21 19:36:30|47000.5|46980.5|47004|46984|47004|46984|46999|46979|0
1647891420000|2022-03-21 19:37:00|47002.5|46982.5|47004|46984|47004|46984|47001|46981|1
1647891430000|2022-03-21 19:37:10|47005.5|46985.5|47006.5|46986.5|47006.5|46986.5|47004|46984|0
1647891440000|2022-03-21 19:37:20|47005|46985|47006.5|46986.5|47006.5|46986.5|47005|46985|2
1647891450000|2022-03-21 19:37:30|47005|46985|47009|46989|47009|46989|47005|46985|0
1647891460000|2022-03-21 19:37:40|47007.5|46987.5|47006.5|46986.5|47009|46989|47006.5|46986.5|0
1647891470000|2022-03-21 19:37:50|47007.5|46987.5|47001.5|46981.5|47009|46989|47001.5|46981.5|2
1647891480000|2022-03-21 19:38:00|47000|46980|46996.5|46976.5|47000|46980|46996.5|46976.5|7
1647891490000|2022-03-21 19:38:10|||||||||1
1647891500000|2022-03-21 19:38:20|46991.5|46971.5|46986.5|46966.5|46991.5|46971.5|46986.5|46966.5|2
1647891510000|2022-03-21 19:38:30|46988|46968|46989|46969|46989|46969|46986.5|46966.5|0
1647891540000|2022-03-21 19:39:00|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|46986.5|46966.5|2
1647891550000|2022-03-21 19:39:10|46984|46964|46991.5|46971.5|46991.5|46971.5|46984|46964|4
1647891560000|2022-03-21 19:39:20|46989|46969|46989|46969|46989|46969|46989|46969|0
1647891570000|2022-03-21 19:39:30|46990.5|46970.5|46991.5|46971.5|46991.5|46971.5|46990.5|46970.5|0
1647891580000|2022-03-21 19:39:40|46990.5|46970.5|46990|46970|46991.5|46971.5|46989|46969|2
1647891590000|2022-03-21 19:39:50|46990.5|46970.5|46989|46969|46991.5|46971.5|46989|46969|0
1647891600000|2022-03-21 19:40:00|46987.5|46967.5|46984|46964|46987.5|46967.5|46980|46960|2
1647891610000|2022-03-21 19:40:10|46985.5|46965.5|46979|46959|46986.5|46966.5|46979|46959|3
1647891620000|2022-03-21 19:40:20|46977.5|46957.5|46979|46959|46981.5|46961.5|46976.5|46956.5|1
1647891630000|2022-03-21 19:40:30|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|46976.5|46956.5|1
1647891640000|2022-03-21 19:40:40|46975|46955|46974|46954|46979|46959|46974|46954|8
1647891650000|2022-03-21 19:40:50|46977|46957|46979|46959|46980.5|46960.5|46977|46957|2
1647891660000|2022-03-21 19:41:00|46980.5|46960.5|46979|46959|46981.5|46961.5|46979|46959|0
1647891670000|2022-03-21 19:41:10|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|46981.5|46961.5|2
1647891680000|2022-03-21 19:41:20|46984|46964|46986.5|46966.5|46988|46968|46981.5|46961.5|4
1647891690000|2022-03-21 19:41:30|46989|46969|46991.5|46971.5|46991.5|46971.5|46987.5|46967.5|2
1647891700000|2022-03-21 19:41:40|46993|46973|46994|46974|46994|46974|46993|46973|2
1647891720000|2022-03-21 19:42:00|46995|46975|46999|46979|46999|46979|46995|46975|3
1647891730000|2022-03-21 19:42:10|46996.5|46976.5|47001.5|46981.5|47001.5|46981.5|46996.5|46976.5|2
1647891750000|2022-03-21 19:42:30|47000|46980|46999|46979|47001.5|46981.5|46999|46979|2
1647891800000|2022-03-21 19:43:20|46994|46974|46991.5|46971.5|46994|46974|46991.5|46971.5|2
1647891810000|2022-03-21 19:43:30|46990.5|46970.5|46986.5|46966.5|46990.5|46970.5|46986.5|46966.5|0
1647891820000|2022-03-21 19:43:40|46984|46964|46986.5|46966.5|46986.5|46966.5|46984|46964|1
1647891830000|2022-03-21 19:43:50|46984|46964|46984|46964|46985.5|46965.5|46984|46964|1
1647891840000|2022-03-21 19:44:00|46983|46963|46984|46964|46984|46964|46983|46963|0
1647891850000|2022-03-21 19:44:10|46980|46960|46974|46954|46980|46960|46974|46954|4
1647891860000|2022-03-21 19:44:20|46972|46952|46969|46949|46972|46952|46969|46949|1
1647891880000|2022-03-21 19:44:40|46966.5|46946.5|46966.5|46946.5|46966.5|46946.5|46964|46944|3
1647891890000|2022-03-21 19:44:50|46968.5|46948.5|46971.5|46951.5|46971.5|46951.5|46968.5|46948.5|3
1647891900000|2022-03-21 19:45:00|46973|46953|46977.5|46957.5|46979|46959|46973|46953|5
1647891910000|2022-03-21 19:45:10|46978|46958|46979|46959|46979|46959|46976.5|46956.5|0
1647891920000|2022-03-21 19:45:20|46977.5|46957.5|46976.5|46956.5|46979|46959|46974|46954|0
1647891930000|2022-03-21 19:45:30|46979|46959|46976.5|46956.5|46979|46959|46976.5|46956.5|0
1647891940000|2022-03-21 19:45:40|46979|46959|46976.5|46956.5|46979|46959|46976.5|46956.5|0
1647891950000|2022-03-21 19:45:50|46979|46959|46978|46958|46979|46959|46976.5|46956.5|0
1647891960000|2022-03-21 19:46:00|46979|46959|46981.5|46961.5|46981.5|46961.5|46979|46959|2
1647891980000|2022-03-21 19:46:20|46984|46964|46981.5|46961.5|46984|46964|46981.5|46961.5|0
1647891990000|2022-03-21 19:46:30|46982.5|46962.5|46981.5|46961.5|46984|46964|46981.5|46961.5|0
1647892000000|2022-03-21 19:46:40|||||||||1
1647892010000|2022-03-21 19:46:50|46980|46960|46979|46959|46980|46960|46979|46959|0
1647892020000|2022-03-21 19:47:00|||||||||1
1647892050000|2022-03-21 19:47:30|46976|46956|46975|46955|46976|46956|46975|46955|0
1647892060000|2022-03-21 19:47:40|46971|46951|46961.5|46941.5|46971|46951|46961.5|46941.5|1
1647892070000|2022-03-21 19:47:50|||||||||1
1647892080000|2022-03-21 19:48:00|46960.5|46940.5|46946.5|46926.5|46960.5|46940.5|46946.5|46926.5|6
1647892090000|2022-03-21 19:48:10|46944|46924|46944|46924|46944|46924|46944|46924|4
1647892110000|2022-03-21 19:48:30|||||||||2
1647892140000|2022-03-21 19:49:00|46945|46925|46944|46924|46945|46925|46944|46924|1
1647892150000|2022-03-21 19:49:10|46945.5|46925.5|46946.5|46926.5|46946.5|46926.5|46945.5|46925.5|3
1647892160000|2022-03-21 19:49:20|||||||||2
1647892180000|2022-03-21 19:49:40|46944|46924|46944|46924|46944|46924|46944|46924|2
1647892200000|2022-03-21 19:50:00|46946.5|46926.5|46966.5|46946.5|46968|46948|46946.5|46926.5|6
1647892210000|2022-03-21 19:50:10|46968|46948|46968|46948|46968|46948|46965|46945|1
1647892220000|2022-03-21 19:50:20|46966.5|46946.5|46968|46948|46968|46948|46965|46945|1
1647892230000|2022-03-21 19:50:30|46969|46949|46969|46949|46969|46949|46969|46949|0
1647892240000|2022-03-21 19:50:40|46968|46948|46968|46948|46968|46948|46968|46948|1
1647892250000|2022-03-21 19:50:50|46969|46949|46979|46959|46983|46963|46969|46949|2
1647892260000|2022-03-21 19:51:00|46976.5|46956.5|46976.5|46956.5|46979|46959|46976.5|46956.5|0
1647892270000|2022-03-21 19:51:10|46977.5|46957.5|46976.5|46956.5|46979|46959|46976.5|46956.5|0
1647892280000|2022-03-21 19:51:20|46975|46955|46977.5|46957.5|46977.5|46957.5|46975|46955|0
1647892290000|2022-03-21 19:51:30|46979|46959|46985.5|46965.5|46988|46968|46979|46959|2
1647892300000|2022-03-21 19:51:40|46984|46964|46988|46968|46988|46968|46984|46964|4
1647892310000|2022-03-21 19:51:50|46989|46969|46990|46970|46990|46970|46989|46969|0
1647892320000|2022-03-21 19:52:00|46991.5|46971.5|46995.5|46975.5|46998|46978|46991.5|46971.5|3
1647892330000|2022-03-21 19:52:10|46997|46977|46996.5|46976.5|46999.5|46979.5|46996.5|46976.5|1
1647892350000|2022-03-21 19:52:30|46991.5|46971.5|46987.5|46967.5|46991.5|46971.5|46987.5|46967.5|8
1647892360000|2022-03-21 19:52:40|46986.5|46966.5|46990|46970|46991.5|46971.5|46986.5|46966.5|1
1647892370000|2022-03-21 19:52:50|46991.5|46971.5|46990|46970|46991.5|46971.5|46990|46970|0
1647892380000|2022-03-21 19:53:00|46991.5|46971.5|46997|46977|46997|46977|46990|46970|3
1647892390000|2022-03-21 19:53:10|46995.5|46975.5|46997|46977|46997|46977|46995.5|46975.5|0
1647892410000|2022-03-21 19:53:30|46995.5|46975.5|46994|46974|46995.5|46975.5|46994|46974|0
1647892420000|2022-03-21 19:53:40|46992.5|46972.5|46992.5|46972.5|46992.5|46972.5|46992.5|46972.5|0
1647892430000|2022-03-21 19:53:50|46991|46971|46993|46973|46995.5|46975.5|46991|46971|2
1647892440000|2022-03-21 19:54:00|46995.5|46975.5|46991.5|46971.5|46995.5|46975.5|46991.5|46971.5|0
1647892450000|2022-03-21 19:54:10|46993|46973|46994|46974|46994|46974|46993|46973|1
1647892460000|2022-03-21 19:54:20|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|0
1647892470000|2022-03-21 19:54:30|46996.5|46976.5|46996.5|46976.5|46996.5|46976.5|46995|46975|0
1647892480000|2022-03-21 19:54:40|46995|46975|46995|46975|46996.5|46976.5|46995|46975|0
1647892490000|2022-03-21 19:54:50|46996.5|46976.5|46995|46975|46996.5|46976.5|46995|46975|1
1647892500000|2022-03-21 19:55:00|46996.5|46976.5|46999|46979|46999|46979|46995|46975|0
1647892510000|2022-03-21 19:55:10|47001.5|46981.5|47003|46983|47004.5|46984.5|46999|46979|1
1647892520000|2022-03-21 19:55:20|47004|46984|47008|46988|47009.5|46989.5|47004|46984|2
1647892530000|2022-03-21 19:55:30|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|0
1647892540000|2022-03-21 19:55:40|47009|46989|47011.5|46991.5|47011.5|46991.5|47007.5|46987.5|2
1647892550000|2022-03-21 19:55:50|47010|46990|47010|46990|47010|46990|47010|46990|0
1647892560000|2022-03-21 19:56:00|47012.5|46992.5|47012.5|46992.5|47012.5|46992.5|47012.5|46992.5|1
1647892580000|2022-03-21 19:56:20|47014|46994|47014|46994|47014|46994|47014|46994|0
1647892600000|2022-03-21 19:56:40|47010.5|46990.5|47010.5|46990.5|47010.5|46990.5|47010.5|46990.5|1
1647892620000|2022-03-21 19:57:00|47009|46989|47006.5|46986.5|47009|46989|47004|46984|2
1647892630000|2022-03-21 19:57:10|47004|46984|47004|46984|47004|46984|47004|46984|0
1647892640000|2022-03-21 19:57:20|47001.5|46981.5|47001.5|46981.5|47004|46984|47001.5|46981.5|0
1647892660000|2022-03-21 19:57:40|47002.5|46982.5|47004|46984|47004|46984|47002.5|46982.5|1
1647892680000|2022-03-21 19:58:00|47006.5|46986.5|47004|46984|47006.5|46986.5|47001.5|46981.5|3
1647892690000|2022-03-21 19:58:10|47005.5|46985.5|47006.5|46986.5|47006.5|46986.5|47005.5|46985.5|5
1647892700000|2022-03-21 19:58:20|47004|46984|47005|46985|47005.5|46985.5|47004|46984|3
1647892710000|2022-03-21 19:58:30|47004|46984|47000|46980|47004|46984|47000|46980|0
1647892720000|2022-03-21 19:58:40|47000.5|46980.5|47001.5|46981.5|47001.5|46981.5|46999|46979|0
1647892730000|2022-03-21 19:58:50|47003|46983|47004|46984|47004|46984|47003|46983|2
1647892740000|2022-03-21 19:59:00|||||||||4
1647892750000|2022-03-21 19:59:10|||||||||1
1647892760000|2022-03-21 19:59:20|47003|46983|46997|46977|47003|46983|46997|46977|6
1647892770000|2022-03-21 19:59:30|46998|46978|46999|46979|46999|46979|46998|46978|5
1647892780000|2022-03-21 19:59:40|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|17
1647892790000|2022-03-21 19:59:50|47000|46980|47001.5|46981.5|47001.5|46981.5|46999|46979|24
1647892800000|2022-03-21 20:00:00|47000.5|46980.5|47006.5|46986.5|47006.5|46986.5|46999|46979|4
1647892810000|2022-03-21 20:00:10|47004|46984|47000|46980|47004|46984|47000|46980|1
1647892820000|2022-03-21 20:00:20|46999|46979|47004|46984|47004|46984|46999|46979|3
1647892830000|2022-03-21 20:00:30|||||||||4
1647892850000|2022-03-21 20:00:50|47000|46980|46999|46979|47000|46980|46999|46979|0
1647892870000|2022-03-21 20:01:10|47000.5|46980.5|47001.5|46981.5|47001.5|46981.5|47000.5|46980.5|0
1647892890000|2022-03-21 20:01:30|47004|46984|47006.5|46986.5|47006.5|46986.5|47004|46984|8
1647892900000|2022-03-21 20:01:40|47005|46985|47004|46984|47005|46985|47004|46984|2
1647892910000|2022-03-21 20:01:50|47003|46983|47005.5|46985.5|47005.5|46985.5|47001.5|46981.5|0
1647892920000|2022-03-21 20:02:00|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|0
1647892930000|2022-03-21 20:02:10|47005|46985|47004|46984|47006.5|46986.5|47004|46984|0
1647892940000|2022-03-21 20:02:20|47002.5|46982.5|47001.5|46981.5|47004|46984|47001.5|46981.5|0
1647892960000|2022-03-21 20:02:40|47004|46984|47004|46984|47004|46984|47004|46984|1
1647892970000|2022-03-21 20:02:50|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|0
1647892980000|2022-03-21 20:03:00|46999|46979|47001.5|46981.5|47001.5|46981.5|46999|46979|0
1647892990000|2022-03-21 20:03:10|47004|46984|47004|46984|47004|46984|47001.5|46981.5|0
1647893020000|2022-03-21 20:03:40|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|1
1647893030000|2022-03-21 20:03:50|47004|46984|47004|46984|47004|46984|47004|46984|2
1647893040000|2022-03-21 20:04:00|47006.5|46986.5|47009|46989|47009|46989|47006.5|46986.5|2
1647893050000|2022-03-21 20:04:10|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|1
1647893060000|2022-03-21 20:04:20|47005|46985|47006.5|46986.5|47006.5|46986.5|47004|46984|0
1647893070000|2022-03-21 20:04:30|47004|46984|47005.5|46985.5|47006.5|46986.5|47004|46984|0
1647893080000|2022-03-21 20:04:40|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|0
1647893090000|2022-03-21 20:04:50|47005.5|46985.5|47006.5|46986.5|47007|46987|47005.5|46985.5|2
1647893120000|2022-03-21 20:05:20|47009|46989|47009|46989|47009|46989|47009|46989|0
1647893130000|2022-03-21 20:05:30|47004|46984|47004|46984|47004|46984|47004|46984|0
1647893160000|2022-03-21 20:06:00|47006.5|46986.5|47009|46989|47009|46989|47006.5|46986.5|1
1647893180000|2022-03-21 20:06:20|47006.5|46986.5|47015|46995|47016.5|46996.5|47006.5|46986.5|3
1647893190000|2022-03-21 20:06:30|47014|46994|47012.5|46992.5|47014|46994|47012.5|46992.5|1
1647893200000|2022-03-21 20:06:40|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|1
1647893220000|2022-03-21 20:07:00|47014|46994|47014|46994|47015.5|46995.5|47014|46994|1
1647893230000|2022-03-21 20:07:10|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|0
1647893270000|2022-03-21 20:07:50|47018|46998|47019|46999|47019|46999|47018|46998|0
1647893340000|2022-03-21 20:09:00|47018|46998|47014|46994|47018|46998|47014|46994|2
1647893350000|2022-03-21 20:09:10|47012.5|46992.5|47016.5|46996.5|47016.5|46996.5|47012.5|46992.5|6
1647893370000|2022-03-21 20:09:30|||||||||1
1647893390000|2022-03-21 20:09:50|47015|46995|47013|46993|47015|46995|47011.5|46991.5|2
1647893400000|2022-03-21 20:10:00|47014|46994|47019|46999|47019|46999|47014|46994|2
1647893430000|2022-03-21 20:10:30|47020.5|47000.5|47020.5|47000.5|47020.5|47000.5|47020.5|47000.5|1
1647893440000|2022-03-21 20:10:40|47019|46999|47019|46999|47019|46999|47019|46999|0
1647893460000|2022-03-21 20:11:00|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|0
1647893470000|2022-03-21 20:11:10|47023|47003|47020.5|47000.5|47023|47003|47020.5|47000.5|2
1647893500000|2022-03-21 20:11:40|47018|46998|47018|46998|47018|46998|47018|46998|6
1647893540000|2022-03-21 20:12:20|47019|46999|47020.5|47000.5|47020.5|47000.5|47019|46999|0
1647893610000|2022-03-21 20:13:30|47019|46999|47019|46999|47019|46999|47019|46999|0
1647893620000|2022-03-21 20:13:40|||||||||5
1647893630000|2022-03-21 20:13:50|47021.5|47001.5|47019|46999|47021.5|47001.5|47019|46999|1
1647893660000|2022-03-21 20:14:20|||||||||1
1647893670000|2022-03-21 20:14:30|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|0
1647893680000|2022-03-21 20:14:40|47019|46999|47019|46999|47019|46999|47019|46999|0
1647893700000|2022-03-21 20:15:00|||||||||1
1647893720000|2022-03-21 20:15:20|47021.5|47001.5|47019|46999|47021.5|47001.5|47019|46999|6
1647893750000|2022-03-21 20:15:50|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|1
1647893770000|2022-03-21 20:16:10|47019|46999|47019|46999|47019|46999|47019|46999|0
1647893810000|2022-03-21 20:16:50|||||||||1
1647893820000|2022-03-21 20:17:00|||||||||2
1647893830000|2022-03-21 20:17:10|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|0
1647893880000|2022-03-21 20:18:00|47019|46999|47019|46999|47019|46999|47019|46999|1
1647893900000|2022-03-21 20:18:20|||||||||1
1647893910000|2022-03-21 20:18:30|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|2
1647893930000|2022-03-21 20:18:50|47019|46999|47021.5|47001.5|47021.5|47001.5|47019|46999|2
1647893940000|2022-03-21 20:19:00|||||||||3
1647894000000|2022-03-21 20:20:00|47023|47003|47023|47003|47023|47003|47023|47003|2
1647894010000|2022-03-21 20:20:10|||||||||1
1647894030000|2022-03-21 20:20:30|||||||||1
1647894040000|2022-03-21 20:20:40|||||||||7
1647894050000|2022-03-21 20:20:50|47024|47004|47026.5|47006.5|47026.5|47006.5|47024|47004|0
1647894080000|2022-03-21 20:21:20|47024|47004|47024|47004|47024|47004|47024|47004|1
1647894090000|2022-03-21 20:21:30|47026.5|47006.5|47024|47004|47026.5|47006.5|47024|47004|0
1647894110000|2022-03-21 20:21:50|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|47021.5|47001.5|1
1647894170000|2022-03-21 20:22:50|47023|47003|47026.5|47006.5|47026.5|47006.5|47023|47003|1
1647894180000|2022-03-21 20:23:00|47024|47004|47024|47004|47024|47004|47024|47004|1
1647894200000|2022-03-21 20:23:20|||||||||1
1647894210000|2022-03-21 20:23:30|47022.5|47002.5|47021.5|47001.5|47022.5|47002.5|47021.5|47001.5|0
1647894220000|2022-03-21 20:23:40|47024|47004|47024|47004|47024|47004|47024|47004|1
1647894230000|2022-03-21 20:23:50|||||||||2
1647894240000|2022-03-21 20:24:00|47026.5|47006.5|47024|47004|47026.5|47006.5|47024|47004|0
1647894260000|2022-03-21 20:24:20|47026.5|47006.5|47024|47004|47026.5|47006.5|47024|47004|7
1647894320000|2022-03-21 20:25:20|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|1
1647894360000|2022-03-21 20:26:00|||||||||2
1647894370000|2022-03-21 20:26:10|||||||||1
1647894400000|2022-03-21 20:26:40|47025|47005|47021.5|47001.5|47025|47005|47021.5|47001.5|2
1647894430000|2022-03-21 20:27:10|47024|47004|47024|47004|47024|47004|47024|47004|0
1647894520000|2022-03-21 20:28:40|47025.5|47005.5|47024|47004|47025.5|47005.5|47024|47004|0
1647894540000|2022-03-21 20:29:00|47025.5|47005.5|47029.5|47009.5|47029.5|47009.5|47024|47004|5
1647894550000|2022-03-21 20:29:10|47031.5|47011.5|47040|47020|47040|47020|47031.5|47011.5|9
1647894560000|2022-03-21 20:29:20|47039|47019|47039|47019|47039|47019|47039|47019|3
1647894570000|2022-03-21 20:29:30|47040.5|47020.5|47040|47020|47041.5|47021.5|47039|47019|3
1647894590000|2022-03-21 20:29:50|47041|47021|47040|47020|47041|47021|47040|47020|1
1647894600000|2022-03-21 20:30:00|47041.5|47021.5|47039|47019|47041.5|47021.5|47037.5|47017.5|3
1647894620000|2022-03-21 20:30:20|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1647894640000|2022-03-21 20:30:40|47039|47019|47039|47019|47039|47019|47039|47019|1
1647894650000|2022-03-21 20:30:50|||||||||1
1647894670000|2022-03-21 20:31:10|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|3
1647894810000|2022-03-21 20:33:30|47034|47014|47034|47014|47034|47014|47034|47014|2
1647894830000|2022-03-21 20:33:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|0
1647894850000|2022-03-21 20:34:10|47033|47013|47034|47014|47034|47014|47033|47013|0
1647894870000|2022-03-21 20:34:30|47033|47013|47032.5|47012.5|47034|47014|47031.5|47011.5|2
1647894880000|2022-03-21 20:34:40|47033|47013|47029|47009|47034|47014|47029|47009|2
1647894890000|2022-03-21 20:34:50|47027.5|47007.5|47024|47004|47027.5|47007.5|47024|47004|0
1647894930000|2022-03-21 20:35:30|||||||||1
1647894970000|2022-03-21 20:36:10|47020.5|47000.5|47021.5|47001.5|47021.5|47001.5|47020.5|47000.5|1
1647894980000|2022-03-21 20:36:20|47022.5|47002.5|47024|47004|47024|47004|47022.5|47002.5|1
1647894990000|2022-03-21 20:36:30|||||||||1
1647895020000|2022-03-21 20:37:00|47023|47003|47021.5|47001.5|47023|47003|47021.5|47001.5|0
1647895030000|2022-03-21 20:37:10|47020|47000|47020|47000|47021.5|47001.5|47020|47000|0
1647895070000|2022-03-21 20:37:50|47019|46999|47019|46999|47019|46999|47019|46999|2
1647895120000|2022-03-21 20:38:40|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|2
1647895130000|2022-03-21 20:38:50|47014|46994|47014|46994|47014|46994|47014|46994|1
1647895170000|2022-03-21 20:39:30|47009|46989|47009|46989|47009|46989|47009|46989|4
1647895240000|2022-03-21 20:40:40|||||||||2
1647895250000|2022-03-21 20:40:50|47010|46990|47011.5|46991.5|47011.5|46991.5|47010|46990|1
1647895260000|2022-03-21 20:41:00|||||||||3
1647895370000|2022-03-21 20:42:50|||||||||2
1647895440000|2022-03-21 20:44:00|||||||||1
1647895480000|2022-03-21 20:44:40|47010|46990|47009|46989|47010|46990|47009|46989|0
1647895510000|2022-03-21 20:45:10|47011.5|46991.5|47009|46989|47011.5|46991.5|47009|46989|1
1647895530000|2022-03-21 20:45:30|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1647895600000|2022-03-21 20:46:40|||||||||3
1647895720000|2022-03-21 20:48:40|||||||||1
1647895730000|2022-03-21 20:48:50|||||||||1
1647895750000|2022-03-21 20:49:10|47013|46993|47011.5|46991.5|47013|46993|47011.5|46991.5|0
1647895760000|2022-03-21 20:49:20|47012.5|46992.5|47014|46994|47014|46994|47012.5|46992.5|3
1647895770000|2022-03-21 20:49:30|47010|46990|47002.5|46982.5|47010|46990|47002.5|46982.5|7
1647895780000|2022-03-21 20:49:40|46997.5|46977.5|46997.5|46977.5|46997.5|46977.5|46997.5|46977.5|1
1647895790000|2022-03-21 20:49:50|46995|46975|46995|46975|46995|46975|46995|46975|5
1647895800000|2022-03-21 20:50:00|46993.5|46973.5|46996.5|46976.5|46996.5|46976.5|46993.5|46973.5|6
1647895810000|2022-03-21 20:50:10|46995|46975|46994|46974|46995|46975|46994|46974|0
1647895830000|2022-03-21 20:50:30|46996.5|46976.5|46999|46979|46999|46979|46996.5|46976.5|5
1647895900000|2022-03-21 20:51:40|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|47001.5|46981.5|0
1647895910000|2022-03-21 20:51:50|47004|46984|47004|46984|47006.5|46986.5|47004|46984|0
1647895940000|2022-03-21 20:52:20|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|0
1647895950000|2022-03-21 20:52:30|47004|46984|47004|46984|47004|46984|47004|46984|0
1647895980000|2022-03-21 20:53:00|||||||||2
1647896000000|2022-03-21 20:53:20|47005.5|46985.5|47006.5|46986.5|47006.5|46986.5|47005.5|46985.5|0
1647896010000|2022-03-21 20:53:30|47009|46989|47009|46989|47009|46989|47009|46989|1
1647896020000|2022-03-21 20:53:40|47010.5|46990.5|47013|46993|47013|46993|47009|46989|0
1647896040000|2022-03-21 20:54:00|47014|46994|47014|46994|47014|46994|47014|46994|2
1647896050000|2022-03-21 20:54:10|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1647896070000|2022-03-21 20:54:30|47014|46994|47014|46994|47014|46994|47014|46994|0
1647896080000|2022-03-21 20:54:40|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1647896100000|2022-03-21 20:55:00|||||||||3
1647896150000|2022-03-21 20:55:50|47014|46994|47011.5|46991.5|47014|46994|47011.5|46991.5|0
1647896170000|2022-03-21 20:56:10|47013|46993|47014|46994|47014|46994|47013|46993|0
1647896200000|2022-03-21 20:56:40|||||||||1
1647896220000|2022-03-21 20:57:00|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|2
1647896230000|2022-03-21 20:57:10|47014|46994|47014|46994|47014|46994|47014|46994|1
1647896250000|2022-03-21 20:57:30|47012.5|46992.5|47011.5|46991.5|47012.5|46992.5|47011.5|46991.5|0
1647896260000|2022-03-21 20:57:40|47010.5|46990.5|47010|46990|47010.5|46990.5|47009|46989|2
1647896270000|2022-03-21 20:57:50|47009|46989|47011.5|46991.5|47011.5|46991.5|47009|46989|24
1647896280000|2022-03-21 20:58:00|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|3
1647896290000|2022-03-21 20:58:10|47018|46998|47029|47009|47029|47009|47018|46998|0
1647896300000|2022-03-21 20:58:20|||||||||5
1647896340000|2022-03-21 20:59:00|||||||||1
1647896360000|2022-03-21 20:59:20|47030.5|47010.5|47034|47014|47034|47014|47030.5|47010.5|1
1647896380000|2022-03-21 20:59:40|||||||||1
1647896390000|2022-03-21 20:59:50|||||||||1
1647900000000|2022-03-21 22:00:00|47053|47033|47045.5|47025.5|47053|47033|47044|47024|5
1647900010000|2022-03-21 22:00:10|47048|47028|47044|47024|47048|47028|47044|47024|9
1647900020000|2022-03-21 22:00:20|47041.5|47021.5|47034|47014|47041.5|47021.5|47034|47014|7
1647900030000|2022-03-21 22:00:30|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|0
1647900040000|2022-03-21 22:00:40|47028.5|47008.5|47027.6|47007.6|47028.5|47008.5|47027.6|47007.6|1
1647900050000|2022-03-21 22:00:50|47028.5|47008.5|47031|47011|47031|47011|47028.5|47008.5|0
1647900070000|2022-03-21 22:01:10|47033.5|47013.5|47035.1|47015.1|47035.1|47015.1|47033.5|47013.5|3
1647900080000|2022-03-21 22:01:20|47036|47016|47039|47019|47039|47019|47036|47016|1
1647900150000|2022-03-21 22:02:30|||||||||1
1647900210000|2022-03-21 22:03:30|||||||||5
1647900230000|2022-03-21 22:03:50|||||||||1
1647900240000|2022-03-21 22:04:00|||||||||1
1647900270000|2022-03-21 22:04:30|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|2
1647900290000|2022-03-21 22:04:50|47039|47019|47039|47019|47039|47019|47039|47019|1
1647900300000|2022-03-21 22:05:00|47037.5|47017.5|47036.5|47016.5|47037.5|47017.5|47036.5|47016.5|0
1647900350000|2022-03-21 22:05:50|47038|47018|47039|47019|47039|47019|47038|47018|0
1647900370000|2022-03-21 22:06:10|47040.5|47020.5|47044|47024|47044|47024|47039|47019|3
1647900390000|2022-03-21 22:06:30|47042.5|47022.5|47039|47019|47042.5|47022.5|47039|47019|2
1647900400000|2022-03-21 22:06:40|47041|47021|47044|47024|47044|47024|47041|47021|1
1647900440000|2022-03-21 22:07:20|47042.5|47022.5|47042.5|47022.5|47042.5|47022.5|47042.5|47022.5|4
1647900470000|2022-03-21 22:07:50|47040|47020|47040|47020|47040|47020|47040|47020|1
1647900560000|2022-03-21 22:09:20|47039|47019|47039|47019|47039|47019|47039|47019|1
1647900570000|2022-03-21 22:09:30|47040|47020|47040|47020|47040|47020|47040|47020|0
1647900640000|2022-03-21 22:10:40|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|0
1647900690000|2022-03-21 22:11:30|47040|47020|47040|47020|47040|47020|47040|47020|1
1647900740000|2022-03-21 22:12:20|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1647900780000|2022-03-21 22:13:00|||||||||1
1647900870000|2022-03-21 22:14:30|47040|47020|47040.5|47020.5|47040.5|47020.5|47039|47019|0
1647900880000|2022-03-21 22:14:40|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1647900910000|2022-03-21 22:15:10|47039|47019|47039|47019|47039|47019|47039|47019|0
1647901000000|2022-03-21 22:16:40|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|2
1647901010000|2022-03-21 22:16:50|47040.5|47020.5|47041.5|47021.5|47041.5|47021.5|47039|47019|1
1647901020000|2022-03-21 22:17:00|47040|47020|47041.5|47021.5|47041.5|47021.5|47039|47019|1
1647901060000|2022-03-21 22:17:40|||||||||1
1647901070000|2022-03-21 22:17:50|47044|47024|47044|47024|47044|47024|47041.5|47021.5|0
1647901080000|2022-03-21 22:18:00|47042.5|47022.5|47041.5|47021.5|47042.5|47022.5|47041.5|47021.5|0
1647901110000|2022-03-21 22:18:30|47043|47023|47041.5|47021.5|47043|47023|47041.5|47021.5|0
1647901190000|2022-03-21 22:19:50|47043|47023|47041.5|47021.5|47044|47024|47041.5|47021.5|0
1647901200000|2022-03-21 22:20:00|47044|47024|47042.5|47022.5|47044|47024|47042.5|47022.5|0
1647901210000|2022-03-21 22:20:10|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|0
1647901290000|2022-03-21 22:21:30|47042.5|47022.5|47043|47023|47044|47024|47041.5|47021.5|0
1647901300000|2022-03-21 22:21:40|47044|47024|47044|47024|47044|47024|47044|47024|0
1647901310000|2022-03-21 22:21:50|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1647901320000|2022-03-21 22:22:00|47044|47024|47044|47024|47044|47024|47044|47024|0
1647901330000|2022-03-21 22:22:10|47042.5|47022.5|47041.5|47021.5|47042.5|47022.5|47041.5|47021.5|0
1647901370000|2022-03-21 22:22:50|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|2
1647901510000|2022-03-21 22:25:10|47042.5|47022.5|47044|47024|47044|47024|47042.5|47022.5|2
1647901550000|2022-03-21 22:25:50|47041.5|47021.5|47039|47019|47041.5|47021.5|47039|47019|2
1647901590000|2022-03-21 22:26:30|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|2
1647901600000|2022-03-21 22:26:40|47037.5|47017.5|47035|47015|47037.5|47017.5|47035|47015|2
1647901730000|2022-03-21 22:28:50|||||||||1
1647901750000|2022-03-21 22:29:10|47032.5|47012.5|47032.5|47012.5|47032.5|47012.5|47032.5|47012.5|1
1647901820000|2022-03-21 22:30:20|47034|47014|47031.5|47011.5|47034|47014|47031.5|47011.5|0
1647901830000|2022-03-21 22:30:30|47033|47013|47033|47013|47033|47013|47033|47013|0
1647901840000|2022-03-21 22:30:40|47034|47014|47034|47014|47034|47014|47034|47014|0
1647901860000|2022-03-21 22:31:00|47032.5|47012.5|47031.5|47011.5|47034|47014|47031.5|47011.5|0
1647901870000|2022-03-21 22:31:10|47032.5|47012.5|47036.5|47016.5|47036.5|47016.5|47032.5|47012.5|5
1647902010000|2022-03-21 22:33:30|47034|47014|47034|47014|47034|47014|47034|47014|1
1647902070000|2022-03-21 22:34:30|47030|47010|47026.5|47006.5|47030|47010|47026.5|47006.5|4
1647902080000|2022-03-21 22:34:40|47028|47008|47026.5|47006.5|47029|47009|47026.5|47006.5|0
1647902100000|2022-03-21 22:35:00|47029|47009|47029|47009|47029|47009|47029|47009|0
1647902130000|2022-03-21 22:35:30|47026.5|47006.5|47019|46999|47026.5|47006.5|47019|46999|0
1647902140000|2022-03-21 22:35:40|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|0
1647902160000|2022-03-21 22:36:00|47015|46995|47012.5|46992.5|47015|46995|47012.5|46992.5|4
1647902190000|2022-03-21 22:36:30|47010|46990|47011.5|46991.5|47011.5|46991.5|47010|46990|2
1647902200000|2022-03-21 22:36:40|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|2
1647902250000|2022-03-21 22:37:30|47015|46995|47016.5|46996.5|47016.5|46996.5|47012.5|46992.5|2
1647902600000|2022-03-21 22:43:20|47018|46998|47019|46999|47019|46999|47018|46998|0
1647902630000|2022-03-21 22:43:50|47020.5|47000.5|47021.5|47001.5|47021.5|47001.5|47020.5|47000.5|0
1647902800000|2022-03-21 22:46:40|47023|47003|47027.5|47007.5|47027.5|47007.5|47023|47003|5
1647902830000|2022-03-21 22:47:10|47029|47009|47029|47009|47029|47009|47029|47009|1
1647902840000|2022-03-21 22:47:20|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|0
1647902860000|2022-03-21 22:47:40|47033|47013|47033|47013|47033|47013|47033|47013|2
1647902880000|2022-03-21 22:48:00|47034|47014|47034|47014|47034|47014|47034|47014|0
1647902890000|2022-03-21 22:48:10|47032.5|47012.5|47031.5|47011.5|47032.5|47012.5|47031.5|47011.5|0
1647902920000|2022-03-21 22:48:40|47034|47014|47034|47014|47034|47014|47034|47014|1
1647902930000|2022-03-21 22:48:50|47036.5|47016.5|47039|47019|47039|47019|47036.5|47016.5|4
1647902970000|2022-03-21 22:49:30|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1647902980000|2022-03-21 22:49:40|47044|47024|47041.5|47021.5|47044|47024|47041.5|47021.5|0
1647902990000|2022-03-21 22:49:50|47044|47024|47044|47024|47049|47029|47044|47024|8
1647903020000|2022-03-21 22:50:20|47045.5|47025.5|47046.5|47026.5|47046.5|47026.5|47045.5|47025.5|0
1647903050000|2022-03-21 22:50:50|||||||||2
1647903100000|2022-03-21 22:51:40|47048|47028|47048|47028|47048|47028|47048|47028|1
1647903120000|2022-03-21 22:52:00|47049|47029|47049|47029|47049|47029|47049|47029|2
1647903140000|2022-03-21 22:52:20|||||||||1
1647903190000|2022-03-21 22:53:10|47047.5|47027.5|47049|47029|47049|47029|47047.5|47027.5|1
1647903310000|2022-03-21 22:55:10|47047.5|47027.5|47049|47029|47049|47029|47047.5|47027.5|3
1647903350000|2022-03-21 22:55:50|||||||||1
1647903420000|2022-03-21 22:57:00|||||||||1
1647903470000|2022-03-21 22:57:50|47047.5|47027.5|47049|47029|47049|47029|47046.5|47026.5|0
1647903570000|2022-03-21 22:59:30|47047.5|47027.5|47046.5|47026.5|47047.5|47027.5|47046.5|47026.5|0
1647903590000|2022-03-21 22:59:50|||||||||1
1647903600000|2022-03-21 23:00:00|47045|47025|47040|47020|47045|47025|47039|47019|4
1647903610000|2022-03-21 23:00:10|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|0
1647903640000|2022-03-21 23:00:40|||||||||1
1647903650000|2022-03-21 23:00:50|47036|47016|47040|47020|47040|47020|47036|47016|3
1647903660000|2022-03-21 23:01:00|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|1
1647903680000|2022-03-21 23:01:20|47037|47017|47038.5|47018.5|47038.5|47018.5|47037|47017|1
1647903710000|2022-03-21 23:01:50|||||||||1
1647903730000|2022-03-21 23:02:10|47035.5|47015.5|47039|47019|47039|47019|47035.5|47015.5|1
1647903760000|2022-03-21 23:02:40|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|0
1647903770000|2022-03-21 23:02:50|47034|47014|47034|47014|47034|47014|47034|47014|1
1647903780000|2022-03-21 23:03:00|47038|47018|47040.5|47020.5|47040.5|47020.5|47038|47018|1
1647903800000|2022-03-21 23:03:20|47043|47023|47043|47023|47043|47023|47043|47023|1
1647903830000|2022-03-21 23:03:50|47044|47024|47044|47024|47044|47024|47044|47024|1
1647903890000|2022-03-21 23:04:50|||||||||1
1647903910000|2022-03-21 23:05:10|||||||||1
1647903940000|2022-03-21 23:05:40|||||||||1
1647904010000|2022-03-21 23:06:50|||||||||1
1647904050000|2022-03-21 23:07:30|47045.5|47025.5|47045.5|47025.5|47045.5|47025.5|47045.5|47025.5|1
1647904060000|2022-03-21 23:07:40|47044|47024|47044|47024|47044|47024|47041.5|47021.5|0
1647904080000|2022-03-21 23:08:00|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|0
1647904130000|2022-03-21 23:08:50|||||||||1
1647904220000|2022-03-21 23:10:20|47048|47028|47050.5|47030.5|47050.5|47030.5|47048|47028|2
1647904230000|2022-03-21 23:10:30|47049|47029|47049|47029|47049|47029|47049|47029|3
1647904240000|2022-03-21 23:10:40|47046.5|47026.5|47049|47029|47049|47029|47046.5|47026.5|3
1647904260000|2022-03-21 23:11:00|47051.5|47031.5|47049|47029|47051.5|47031.5|47049|47029|0
1647904270000|2022-03-21 23:11:10|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|0
1647904280000|2022-03-21 23:11:20|47049|47029|47051.5|47031.5|47051.5|47031.5|47049|47029|0
1647904340000|2022-03-21 23:12:20|47052.5|47032.5|47054|47034|47054|47034|47052.5|47032.5|2
1647904430000|2022-03-21 23:13:50|||||||||2
1647904470000|2022-03-21 23:14:30|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|1
1647904490000|2022-03-21 23:14:50|||||||||1
1647904500000|2022-03-21 23:15:00|47053|47033|47053|47033|47053|47033|47053|47033|3
1647904510000|2022-03-21 23:15:10|47054|47034|47054|47034|47054|47034|47054|47034|0
1647904560000|2022-03-21 23:16:00|47052.5|47032.5|47050|47030|47052.5|47032.5|47050|47030|1
1647904610000|2022-03-21 23:16:50|||||||||1
1647904680000|2022-03-21 23:18:00|47047.5|47027.5|47047.5|47027.5|47047.5|47027.5|47047.5|47027.5|1
1647904700000|2022-03-21 23:18:20|||||||||1
1647904710000|2022-03-21 23:18:30|47045|47025|47045|47025|47045|47025|47045|47025|4
1647904720000|2022-03-21 23:18:40|||||||||6
1647904730000|2022-03-21 23:18:50|||||||||8
1647904740000|2022-03-21 23:19:00|||||||||4
1647904750000|2022-03-21 23:19:10|||||||||8
1647904760000|2022-03-21 23:19:20|47041.5|47021.5|47039|47019|47041.5|47021.5|47039|47019|11
1647904770000|2022-03-21 23:19:30|||||||||9
1647904780000|2022-03-21 23:19:40|||||||||12
1647904790000|2022-03-21 23:19:50|||||||||9
1647904800000|2022-03-21 23:20:00|||||||||10
1647904810000|2022-03-21 23:20:10|||||||||3
1647904850000|2022-03-21 23:20:50|||||||||1
1647904860000|2022-03-21 23:21:00|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|0
1647904890000|2022-03-21 23:21:30|||||||||1
1647904930000|2022-03-21 23:22:10|47034|47014|47034|47014|47034|47014|47034|47014|2
1647904940000|2022-03-21 23:22:20|47033|47013|47033|47013|47034|47014|47031.5|47011.5|0
1647904950000|2022-03-21 23:22:30|47034|47014|47034|47014|47034|47014|47034|47014|0
1647904990000|2022-03-21 23:23:10|47038|47018|47041.5|47021.5|47041.5|47021.5|47038|47018|3
1647905010000|2022-03-21 23:23:30|47043|47023|47045.5|47025.5|47045.5|47025.5|47043|47023|1
1647905020000|2022-03-21 23:23:40|47046.5|47026.5|47048|47028|47048|47028|47046.5|47026.5|1
1647905030000|2022-03-21 23:23:50|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|47051.5|47031.5|1
1647905040000|2022-03-21 23:24:00|47054|47034|47053|47033|47054|47034|47051.5|47031.5|1
1647905050000|2022-03-21 23:24:10|47054|47034|47054|47034|47054|47034|47054|47034|0
1647905080000|2022-03-21 23:24:40|47052.5|47032.5|47054|47034|47054|47034|47051.5|47031.5|0
1647905090000|2022-03-21 23:24:50|||||||||1
1647905120000|2022-03-21 23:25:20|||||||||2
1647905230000|2022-03-21 23:27:10|47061.5|47041.5|47067.5|47047.5|47067.5|47047.5|47061.5|47041.5|10
1647905250000|2022-03-21 23:27:30|47070|47050|47070|47050|47070|47050|47070|47050|0
1647905280000|2022-03-21 23:28:00|47074|47054|47074|47054|47074|47054|47074|47054|0
1647905340000|2022-03-21 23:29:00|||||||||1
1647905380000|2022-03-21 23:29:40|47071.5|47051.5|47073|47053|47073|47053|47071.5|47051.5|0
1647905390000|2022-03-21 23:29:50|47074|47054|47074|47054|47074|47054|47074|47054|0
1647905400000|2022-03-21 23:30:00|||||||||1
1647905450000|2022-03-21 23:30:50|47075|47055|47079|47059|47079|47059|47075|47055|5
1647905460000|2022-03-21 23:31:00|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|1
1647905470000|2022-03-21 23:31:10|47081.5|47061.5|47083|47063|47083|47063|47081.5|47061.5|6
1647905490000|2022-03-21 23:31:30|47081.5|47061.5|47071.5|47051.5|47081.5|47061.5|47071.5|47051.5|5
1647905500000|2022-03-21 23:31:40|47070|47050|47066.5|47046.5|47070|47050|47066.5|47046.5|0
1647905530000|2022-03-21 23:32:10|47065.5|47045.5|47061.5|47041.5|47065.5|47045.5|47061.5|47041.5|0
1647905560000|2022-03-21 23:32:40|47060|47040|47060|47040|47060|47040|47060|47040|1
1647905610000|2022-03-21 23:33:30|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|1
1647905630000|2022-03-21 23:33:50|47065|47045|47065|47045|47065|47045|47065|47045|0
1647905640000|2022-03-21 23:34:00|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|0
1647905690000|2022-03-21 23:34:50|47069|47049|47069|47049|47069|47049|47069|47049|1
1647905700000|2022-03-21 23:35:00|||||||||1
1647905800000|2022-03-21 23:36:40|||||||||2
1647905830000|2022-03-21 23:37:10|47075.5|47055.5|47075.5|47055.5|47075.5|47055.5|47075.5|47055.5|4
1647905850000|2022-03-21 23:37:30|47077|47057|47077|47057|47077|47057|47077|47057|1
1647905880000|2022-03-21 23:38:00|47074.5|47054.5|47074.5|47054.5|47074.5|47054.5|47073|47053|1
1647905900000|2022-03-21 23:38:20|47077|47057|47077|47057|47077|47057|47077|47057|0
1647905930000|2022-03-21 23:38:50|47080.5|47060.5|47082|47062|47082|47062|47080.5|47060.5|3
1647905950000|2022-03-21 23:39:10|47084|47064|47084|47064|47084|47064|47084|47064|0
1647905960000|2022-03-21 23:39:20|47085.5|47065.5|47084|47064|47085.5|47065.5|47084|47064|2
1647905970000|2022-03-21 23:39:30|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|0
1647906040000|2022-03-21 23:40:40|47089|47069|47089|47069|47089|47069|47089|47069|0
1647906120000|2022-03-21 23:42:00|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|4
1647906130000|2022-03-21 23:42:10|47103|47083|47104|47084|47104|47084|47103|47083|5
1647906150000|2022-03-21 23:42:30|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|1
1647906190000|2022-03-21 23:43:10|47099|47079|47096.5|47076.5|47099|47079|47096.5|47076.5|1
1647906200000|2022-03-21 23:43:20|47094|47074|47079|47059|47094|47074|47079|47059|12
1647906210000|2022-03-21 23:43:30|47089|47069|47089|47069|47089|47069|47089|47069|1
1647906240000|2022-03-21 23:44:00|47090.5|47070.5|47089|47069|47090.5|47070.5|47089|47069|0
1647906250000|2022-03-21 23:44:10|47090.5|47070.5|47089|47069|47091.5|47071.5|47089|47069|0
1647906260000|2022-03-21 23:44:20|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|0
1647906270000|2022-03-21 23:44:30|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|0
1647906280000|2022-03-21 23:44:40|47094|47074|47094|47074|47094|47074|47094|47074|0
1647906290000|2022-03-21 23:44:50|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|3
1647906320000|2022-03-21 23:45:20|47094|47074|47096.5|47076.5|47096.5|47076.5|47094|47074|1
1647906330000|2022-03-21 23:45:30|||||||||1
1647906350000|2022-03-21 23:45:50|47094|47074|47094|47074|47094|47074|47094|47074|0
1647906380000|2022-03-21 23:46:20|47095.5|47075.5|47096.5|47076.5|47096.5|47076.5|47095.5|47075.5|0
1647906450000|2022-03-21 23:47:30|47094|47074|47094|47074|47094|47074|47094|47074|0
1647906480000|2022-03-21 23:48:00|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|1
1647906520000|2022-03-21 23:48:40|47097.5|47077.5|47097.5|47077.5|47098.5|47078.5|47097.5|47077.5|0
1647906540000|2022-03-21 23:49:00|47100|47080|47100|47080|47100|47080|47100|47080|1
1647906550000|2022-03-21 23:49:10|47101.5|47081.5|47104|47084|47104|47084|47101.5|47081.5|1
1647906560000|2022-03-21 23:49:20|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|0
1647906590000|2022-03-21 23:49:50|47107.5|47087.5|47109|47089|47111.5|47091.5|47107.5|47087.5|8
1647906650000|2022-03-21 23:50:50|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|47106.5|47086.5|1
1647906660000|2022-03-21 23:51:00|47109|47089|47109|47089|47109|47089|47109|47089|1
1647906670000|2022-03-21 23:51:10|||||||||2
1647906700000|2022-03-21 23:51:40|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|2
1647906720000|2022-03-21 23:52:00|||||||||1
1647906740000|2022-03-21 23:52:20|47113|47093|47114|47094|47114|47094|47113|47093|0
1647906750000|2022-03-21 23:52:30|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|47110|47090|1
1647906790000|2022-03-21 23:53:10|47114|47094|47111.5|47091.5|47114|47094|47111.5|47091.5|1
1647906830000|2022-03-21 23:53:50|47114|47094|47092.5|47072.5|47114|47094|47092.5|47072.5|11
1647906840000|2022-03-21 23:54:00|47091.5|47071.5|47086.5|47066.5|47091.5|47071.5|47086.5|47066.5|1
1647906850000|2022-03-21 23:54:10|47087.5|47067.5|47086.5|47066.5|47087.5|47067.5|47086.5|47066.5|0
1647906880000|2022-03-21 23:54:40|47085|47065|47085|47065|47085|47065|47085|47065|1
1647906920000|2022-03-21 23:55:20|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|0
1647907000000|2022-03-21 23:56:40|47089|47069|47089|47069|47089|47069|47089|47069|3
1647907020000|2022-03-21 23:57:00|47094|47074|47093|47073|47094|47074|47093|47073|1
1647907040000|2022-03-21 23:57:20|47094|47074|47094|47074|47094|47074|47094|47074|0
1647907070000|2022-03-21 23:57:50|||||||||1
1647907180000|2022-03-21 23:59:40|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|0
1647907190000|2022-03-21 23:59:50|||||||||3
1647907200000|2022-03-22 00:00:00|47095.5|47075.5|47086.5|47066.5|47095.5|47075.5|47086.5|47066.5|6
1647907210000|2022-03-22 00:00:10|47085|47065|47090|47070|47090|47070|47081.5|47061.5|7
1647907220000|2022-03-22 00:00:20|47088.5|47068.5|47086.5|47066.5|47090|47070|47086.5|47066.5|4
1647907230000|2022-03-22 00:00:30|47087.5|47067.5|47086.5|47066.5|47087.5|47067.5|47086.5|47066.5|1
1647907240000|2022-03-22 00:00:40|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|3
1647907250000|2022-03-22 00:00:50|47088.5|47068.5|47089|47069|47089|47069|47086.5|47066.5|5
1647907260000|2022-03-22 00:01:00|47090.5|47070.5|47089|47069|47090.5|47070.5|47089|47069|1
1647907270000|2022-03-22 00:01:10|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|0
1647907280000|2022-03-22 00:01:20|47084|47064|47084|47064|47084|47064|47084|47064|0
1647907290000|2022-03-22 00:01:30|47085.5|47065.5|47077.5|47057.5|47086.5|47066.5|47077.5|47057.5|4
1647907300000|2022-03-22 00:01:40|47076.5|47056.5|47079|47059|47079|47059|47076.5|47056.5|1
1647907310000|2022-03-22 00:01:50|47080.5|47060.5|47081.5|47061.5|47081.5|47061.5|47080.5|47060.5|0
1647907320000|2022-03-22 00:02:00|47084|47064|47084|47064|47086.5|47066.5|47084|47064|0
1647907330000|2022-03-22 00:02:10|47086.5|47066.5|47089|47069|47089|47069|47086.5|47066.5|1
1647907340000|2022-03-22 00:02:20|47086.5|47066.5|47084|47064|47086.5|47066.5|47084|47064|1
1647907350000|2022-03-22 00:02:30|47085.5|47065.5|47086.5|47066.5|47086.5|47066.5|47084|47064|0
1647907370000|2022-03-22 00:02:50|47085|47065|47084|47064|47085|47065|47084|47064|0
1647907390000|2022-03-22 00:03:10|47082.5|47062.5|47084|47064|47084|47064|47081.5|47061.5|0
1647907400000|2022-03-22 00:03:20|47081.5|47061.5|47084|47064|47084|47064|47081.5|47061.5|1
1647907410000|2022-03-22 00:03:30|47082.5|47062.5|47084|47064|47084|47064|47081.5|47061.5|0
1647907440000|2022-03-22 00:04:00|47082.5|47062.5|47081.5|47061.5|47084|47064|47081.5|47061.5|0
1647907450000|2022-03-22 00:04:10|47083|47063|47084|47064|47084|47064|47083|47063|0
1647907470000|2022-03-22 00:04:30|47085.5|47065.5|47086.5|47066.5|47086.5|47066.5|47085.5|47065.5|0
1647907480000|2022-03-22 00:04:40|47090.5|47070.5|47093|47073|47093|47073|47090.5|47070.5|0
1647907490000|2022-03-22 00:04:50|47094|47074|47096.5|47076.5|47096.5|47076.5|47094|47074|0
1647907500000|2022-03-22 00:05:00|47094|47074|47091.5|47071.5|47094|47074|47091.5|47071.5|3
1647907510000|2022-03-22 00:05:10|47090|47070|47089|47069|47090|47070|47089|47069|2
1647907560000|2022-03-22 00:06:00|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|1
1647907570000|2022-03-22 00:06:10|47089|47069|47090.5|47070.5|47090.5|47070.5|47089|47069|0
1647907610000|2022-03-22 00:06:50|47089|47069|47090.5|47070.5|47090.5|47070.5|47089|47069|1
1647907630000|2022-03-22 00:07:10|47092|47072|47095.5|47075.5|47095.5|47075.5|47092|47072|1
1647907650000|2022-03-22 00:07:30|||||||||1
1647907660000|2022-03-22 00:07:40|47094|47074|47092.5|47072.5|47094|47074|47092.5|47072.5|0
1647907680000|2022-03-22 00:08:00|47094|47074|47094|47074|47094|47074|47094|47074|1
1647907690000|2022-03-22 00:08:10|47095|47075|47095|47075|47095|47075|47095|47075|0
1647907700000|2022-03-22 00:08:20|47094|47074|47094|47074|47094|47074|47094|47074|0
1647907730000|2022-03-22 00:08:50|47099|47079|47101.5|47081.5|47101.5|47081.5|47099|47079|1
1647907740000|2022-03-22 00:09:00|47104|47084|47104|47084|47104|47084|47104|47084|0
1647907750000|2022-03-22 00:09:10|47109|47089|47108.5|47088.5|47110.5|47090.5|47108.5|47088.5|3
1647907760000|2022-03-22 00:09:20|47106.5|47086.5|47106.5|47086.5|47111.5|47091.5|47106.5|47086.5|0
1647907780000|2022-03-22 00:09:40|47109|47089|47109|47089|47110.5|47090.5|47109|47089|3
1647907790000|2022-03-22 00:09:50|47110.5|47090.5|47111.5|47091.5|47111.5|47091.5|47109|47089|1
1647907800000|2022-03-22 00:10:00|47113|47093|47116.5|47096.5|47116.5|47096.5|47113|47093|0
1647907810000|2022-03-22 00:10:10|47119|47099|47121.5|47101.5|47121.5|47101.5|47119|47099|3
1647907820000|2022-03-22 00:10:20|47122.5|47102.5|47115.5|47095.5|47124|47104|47115.5|47095.5|2
1647907830000|2022-03-22 00:10:30|47114|47094|47114|47094|47114|47094|47114|47094|1
1647907840000|2022-03-22 00:10:40|||||||||1
1647907850000|2022-03-22 00:10:50|47116.5|47096.5|47118|47098|47119|47099|47116.5|47096.5|1
1647907860000|2022-03-22 00:11:00|47119|47099|47118|47098|47119|47099|47115.5|47095.5|0
1647907880000|2022-03-22 00:11:20|47119|47099|47118|47098|47119|47099|47118|47098|0
1647907890000|2022-03-22 00:11:30|47115.5|47095.5|47120.5|47100.5|47120.5|47100.5|47115.5|47095.5|1
1647907910000|2022-03-22 00:11:50|47124|47104|47124|47104|47124|47104|47124|47104|2
1647907920000|2022-03-22 00:12:00|||||||||2
1647907970000|2022-03-22 00:12:50|47121.5|47101.5|47123|47103|47124|47104|47121.5|47101.5|1
1647907980000|2022-03-22 00:13:00|47124|47104|47124|47104|47124|47104|47124|47104|11
1647908030000|2022-03-22 00:13:50|||||||||2
1647908050000|2022-03-22 00:14:10|47125|47105|47131.5|47111.5|47131.5|47111.5|47125|47105|5
1647908060000|2022-03-22 00:14:20|47133|47113|47134|47114|47134|47114|47133|47113|1
1647908080000|2022-03-22 00:14:40|47135.5|47115.5|47138|47118|47138|47118|47135.5|47115.5|1
1647908110000|2022-03-22 00:15:10|47143|47123|47159.5|47139.5|47159.5|47139.5|47143|47123|12
1647908120000|2022-03-22 00:15:20|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|3
1647908130000|2022-03-22 00:15:30|47176.5|47156.5|47174.5|47154.5|47176.5|47156.5|47172|47152|2
1647908140000|2022-03-22 00:15:40|47173.5|47153.5|47169.5|47149.5|47173.5|47153.5|47169.5|47149.5|1
1647908160000|2022-03-22 00:16:00|47168|47148|47160.5|47140.5|47168|47148|47156.5|47136.5|1
1647908180000|2022-03-22 00:16:20|47158|47138|47152|47132|47158|47138|47152|47132|0
1647908190000|2022-03-22 00:16:30|47150.5|47130.5|47148|47128|47150.5|47130.5|47148|47128|0
1647908200000|2022-03-22 00:16:40|47150.5|47130.5|47148|47128|47150.5|47130.5|47148|47128|3
1647908210000|2022-03-22 00:16:50|47146.5|47126.5|47143|47123|47146.5|47126.5|47143|47123|1
1647908250000|2022-03-22 00:17:30|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|0
1647908290000|2022-03-22 00:18:10|47143|47123|47143|47123|47143|47123|47143|47123|1
1647908300000|2022-03-22 00:18:20|47144|47124|47144|47124|47144|47124|47141.5|47121.5|0
1647908310000|2022-03-22 00:18:30|47142.5|47122.5|47140.5|47120.5|47144|47124|47140.5|47120.5|0
1647908320000|2022-03-22 00:18:40|47138|47118|47138|47118|47138|47118|47138|47118|0
1647908330000|2022-03-22 00:18:50|47133|47113|47130.5|47110.5|47133|47113|47130.5|47110.5|2
1647908340000|2022-03-22 00:19:00|47132|47112|47133|47113|47133|47113|47130.5|47110.5|1
1647908370000|2022-03-22 00:19:30|47131.5|47111.5|47128|47108|47131.5|47111.5|47128|47108|0
1647908400000|2022-03-22 00:20:00|47126.5|47106.5|47123|47103|47126.5|47106.5|47123|47103|1
1647908410000|2022-03-22 00:20:10|47121.5|47101.5|47120.5|47100.5|47121.5|47101.5|47120.5|47100.5|0
1647908420000|2022-03-22 00:20:20|47119|47099|47123|47103|47123|47103|47118|47098|6
1647908440000|2022-03-22 00:20:40|47121.5|47101.5|47123|47103|47123|47103|47120.5|47100.5|0
1647908450000|2022-03-22 00:20:50|||||||||1
1647908480000|2022-03-22 00:21:20|47121.5|47101.5|47118|47098|47121.5|47101.5|47118|47098|1
1647908490000|2022-03-22 00:21:30|47123|47103|47123|47103|47123|47103|47123|47103|0
1647908500000|2022-03-22 00:21:40|47121.5|47101.5|47118|47098|47121.5|47101.5|47118|47098|1
1647908520000|2022-03-22 00:22:00|||||||||1
1647908540000|2022-03-22 00:22:20|47119.5|47099.5|47120.5|47100.5|47120.5|47100.5|47119.5|47099.5|0
1647908550000|2022-03-22 00:22:30|47118|47098|47120.5|47100.5|47123|47103|47118|47098|1
1647908560000|2022-03-22 00:22:40|47122|47102|47123|47103|47123|47103|47120.5|47100.5|1
1647908570000|2022-03-22 00:22:50|47120.5|47100.5|47120.5|47100.5|47120.5|47100.5|47120.5|47100.5|0
1647908580000|2022-03-22 00:23:00|47122|47102|47123|47103|47123|47103|47122|47102|0
1647908590000|2022-03-22 00:23:10|47120.5|47100.5|47123|47103|47123|47103|47120.5|47100.5|0
1647908610000|2022-03-22 00:23:30|||||||||1
1647908640000|2022-03-22 00:24:00|47121.5|47101.5|47121.5|47101.5|47121.5|47101.5|47121.5|47101.5|0
1647908670000|2022-03-22 00:24:30|47120.5|47100.5|47120.5|47100.5|47120.5|47100.5|47120.5|47100.5|0
1647908680000|2022-03-22 00:24:40|47118|47098|47115.5|47095.5|47118|47098|47115.5|47095.5|1
1647908720000|2022-03-22 00:25:20|||||||||1
1647908740000|2022-03-22 00:25:40|47113|47093|47113|47093|47113|47093|47113|47093|0
1647908750000|2022-03-22 00:25:50|47114.5|47094.5|47115.5|47095.5|47115.5|47095.5|47113|47093|0
1647908760000|2022-03-22 00:26:00|47118|47098|47120.5|47100.5|47120.5|47100.5|47118|47098|0
1647908770000|2022-03-22 00:26:10|47119|47099|47119|47099|47119|47099|47119|47099|0
1647908800000|2022-03-22 00:26:40|47118|47098|47118|47098|47118|47098|47118|47098|0
1647908810000|2022-03-22 00:26:50|||||||||4
1647908850000|2022-03-22 00:27:30|47119|47099|47119|47099|47119|47099|47119|47099|0
1647908870000|2022-03-22 00:27:50|||||||||1
1647908880000|2022-03-22 00:28:00|47120.5|47100.5|47119|47099|47121.5|47101.5|47119|47099|1
1647908960000|2022-03-22 00:29:20|47123|47103|47120.5|47100.5|47123|47103|47120.5|47100.5|2
1647908970000|2022-03-22 00:29:30|47123|47103|47120.5|47100.5|47123|47103|47120.5|47100.5|0
1647908990000|2022-03-22 00:29:50|47123|47103|47120.5|47100.5|47123|47103|47120.5|47100.5|0
1647909000000|2022-03-22 00:30:00|47122|47102|47123|47103|47123|47103|47120.5|47100.5|0
1647909040000|2022-03-22 00:30:40|47121.5|47101.5|47123|47103|47123|47103|47121.5|47101.5|0
1647909050000|2022-03-22 00:30:50|47121.5|47101.5|47123|47103|47123|47103|47121.5|47101.5|0
1647909060000|2022-03-22 00:31:00|47121.5|47101.5|47121.5|47101.5|47123|47103|47121.5|47101.5|0
1647909090000|2022-03-22 00:31:30|47123|47103|47119|47099|47123|47103|47119|47099|1
1647909100000|2022-03-22 00:31:40|47118|47098|47118|47098|47118|47098|47118|47098|0
1647909110000|2022-03-22 00:31:50|47117|47097|47114.5|47094.5|47117|47097|47114.5|47094.5|2
1647909120000|2022-03-22 00:32:00|47117|47097|47118.5|47098.5|47118.5|47098.5|47117|47097|0
1647909130000|2022-03-22 00:32:10|47117|47097|47114.5|47094.5|47117|47097|47114.5|47094.5|0
1647909140000|2022-03-22 00:32:20|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|0
1647909150000|2022-03-22 00:32:30|47117|47097|47118.5|47098.5|47118.5|47098.5|47117|47097|0
1647909160000|2022-03-22 00:32:40|47127|47107|47130.5|47110.5|47130.5|47110.5|47127|47107|5
1647909180000|2022-03-22 00:33:00|47133.5|47113.5|47138|47118|47138|47118|47133.5|47113.5|0
1647909190000|2022-03-22 00:33:10|47139.5|47119.5|47140.5|47120.5|47140.5|47120.5|47139.5|47119.5|0
1647909210000|2022-03-22 00:33:30|47147|47127|47149.5|47129.5|47149.5|47129.5|47147|47127|4
1647909220000|2022-03-22 00:33:40|47150.5|47130.5|47153|47133|47153|47133|47150.5|47130.5|2
1647909240000|2022-03-22 00:34:00|||||||||4
1647909260000|2022-03-22 00:34:20|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|2
1647909270000|2022-03-22 00:34:30|47153.5|47133.5|47155.5|47135.5|47155.5|47135.5|47153.5|47133.5|2
1647909280000|2022-03-22 00:34:40|||||||||2
1647909290000|2022-03-22 00:34:50|47152|47132|47152|47132|47152|47132|47152|47132|0
1647909300000|2022-03-22 00:35:00|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|0
1647909310000|2022-03-22 00:35:10|47158|47138|47158|47138|47158|47138|47158|47138|2
1647909320000|2022-03-22 00:35:20|||||||||1
1647909330000|2022-03-22 00:35:30|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|6
1647909360000|2022-03-22 00:36:00|47163|47143|47156.5|47136.5|47163|47143|47156.5|47136.5|5
1647909370000|2022-03-22 00:36:10|47158|47138|47158|47138|47158|47138|47158|47138|3
1647909380000|2022-03-22 00:36:20|47157|47137|47158|47138|47158|47138|47157|47137|3
1647909390000|2022-03-22 00:36:30|47155.5|47135.5|47160.5|47140.5|47160.5|47140.5|47155.5|47135.5|4
1647909410000|2022-03-22 00:36:50|47159|47139|47158|47138|47161|47141|47158|47138|3
1647909430000|2022-03-22 00:37:10|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|0
1647909440000|2022-03-22 00:37:20|47145|47125|47138|47118|47145|47125|47138|47118|7
1647909450000|2022-03-22 00:37:30|47136.5|47116.5|47140.5|47120.5|47142|47122|47136.5|47116.5|1
1647909460000|2022-03-22 00:37:40|47138|47118|47139.5|47119.5|47139.5|47119.5|47138|47118|0
1647909480000|2022-03-22 00:38:00|47137|47117|47135.5|47115.5|47137|47117|47135.5|47115.5|0
1647909490000|2022-03-22 00:38:10|47143|47123|47143|47123|47143|47123|47143|47123|1
1647909520000|2022-03-22 00:38:40|47140.5|47120.5|47133|47113|47140.5|47120.5|47133|47113|1
1647909540000|2022-03-22 00:39:00|47135.5|47115.5|47133|47113|47135.5|47115.5|47133|47113|0
1647909550000|2022-03-22 00:39:10|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|0
1647909570000|2022-03-22 00:39:30|47129|47109|47125.5|47105.5|47129|47109|47125.5|47105.5|0
1647909580000|2022-03-22 00:39:40|47123|47103|47123|47103|47123|47103|47123|47103|2
1647909590000|2022-03-22 00:39:50|47118|47098|47118|47098|47118|47098|47118|47098|1
1647909610000|2022-03-22 00:40:10|47119|47099|47118|47098|47120.5|47100.5|47118|47098|2
1647909620000|2022-03-22 00:40:20|47115|47095|47115|47095|47115|47095|47115|47095|0
1647909630000|2022-03-22 00:40:30|47114|47094|47113|47093|47115.5|47095.5|47113|47093|0
1647909640000|2022-03-22 00:40:40|47110|47090|47110|47090|47110|47090|47110|47090|0
1647909650000|2022-03-22 00:40:50|47108|47088|47103|47083|47108|47088|47103|47083|2
1647909660000|2022-03-22 00:41:00|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|1
1647909670000|2022-03-22 00:41:10|47098|47078|47098|47078|47098|47078|47098|47078|0
1647909690000|2022-03-22 00:41:30|47095.5|47075.5|47096.5|47076.5|47096.5|47076.5|47095.5|47075.5|5
1647909710000|2022-03-22 00:41:50|47098|47078|47093|47073|47100.5|47080.5|47093|47073|0
1647909740000|2022-03-22 00:42:20|47088|47068|47088|47068|47088|47068|47088|47068|1
1647909750000|2022-03-22 00:42:30|||||||||1
1647909760000|2022-03-22 00:42:40|47084|47064|47084|47064|47084|47064|47084|47064|0
1647909770000|2022-03-22 00:42:50|47084.5|47064.5|47086.5|47066.5|47088|47068|47084.5|47064.5|0
1647909780000|2022-03-22 00:43:00|47085.5|47065.5|47088|47068|47088|47068|47085.5|47065.5|0
1647909790000|2022-03-22 00:43:10|47085.5|47065.5|47085.5|47065.5|47085.5|47065.5|47085.5|47065.5|0
1647909810000|2022-03-22 00:43:30|47088|47068|47088|47068|47088|47068|47088|47068|0
1647909820000|2022-03-22 00:43:40|47083|47063|47069|47049|47083|47063|47069|47049|7
1647909830000|2022-03-22 00:43:50|47070.5|47050.5|47070|47050|47071.5|47051.5|47069|47049|3
1647909840000|2022-03-22 00:44:00|47069|47049|47069|47049|47069|47049|47069|47049|0
1647909850000|2022-03-22 00:44:10|47070.5|47050.5|47069|47049|47071.5|47051.5|47069|47049|1
1647909860000|2022-03-22 00:44:20|47070.5|47050.5|47069|47049|47071.5|47051.5|47069|47049|0
1647909870000|2022-03-22 00:44:30|47068|47048|47068|47048|47068|47048|47068|47048|0
1647909880000|2022-03-22 00:44:40|||||||||1
1647909890000|2022-03-22 00:44:50|47067|47047|47067|47047|47067|47047|47067|47047|2
1647909900000|2022-03-22 00:45:00|47064.5|47044.5|47053|47033|47065.5|47045.5|47053|47033|2
1647909910000|2022-03-22 00:45:10|47052|47032|47050.5|47030.5|47052|47032|47048|47028|0
1647909920000|2022-03-22 00:45:20|47048|47028|47048|47028|47048|47028|47048|47028|1
1647909930000|2022-03-22 00:45:30|47045.5|47025.5|47042|47022|47045.5|47025.5|47042|47022|2
1647909940000|2022-03-22 00:45:40|47038|47018|47038|47018|47038|47018|47038|47018|2
1647909950000|2022-03-22 00:45:50|47035.5|47015.5|47030.5|47010.5|47035.5|47015.5|47030.5|47010.5|3
1647909960000|2022-03-22 00:46:00|47031.5|47011.5|47028|47008|47033|47013|47028|47008|5
1647909970000|2022-03-22 00:46:10|47026.5|47006.5|47024|47004|47028|47008|47024|47004|2
1647909980000|2022-03-22 00:46:20|47008|46988|47001|46981|47008|46988|46993|46973|27
1647909990000|2022-03-22 00:46:30|47003|46983|47000.5|46980.5|47005.5|46985.5|47000.5|46980.5|12
1647910000000|2022-03-22 00:46:40|46993|46973|46998|46978|46998|46978|46987|46967|9
1647910010000|2022-03-22 00:46:50|46995.5|46975.5|46997|46977|46997|46977|46995.5|46975.5|5
1647910020000|2022-03-22 00:47:00|46998|46978|47000.5|46980.5|47000.5|46980.5|46998|46978|0
1647910030000|2022-03-22 00:47:10|46998|46978|47005.5|46985.5|47005.5|46985.5|46996.5|46976.5|8
1647910040000|2022-03-22 00:47:20|47007|46987|47010.5|46990.5|47010.5|46990.5|47007|46987|0
1647910050000|2022-03-22 00:47:30|||||||||1
1647910060000|2022-03-22 00:47:40|47008|46988|47008|46988|47008|46988|47008|46988|1
1647910070000|2022-03-22 00:47:50|47006.5|46986.5|47005.5|46985.5|47008|46988|47005.5|46985.5|1
1647910080000|2022-03-22 00:48:00|47000.5|46980.5|46998|46978|47000.5|46980.5|46998|46978|4
1647910090000|2022-03-22 00:48:10|46991.5|46971.5|46990.5|46970.5|46991.5|46971.5|46990.5|46970.5|1
1647910100000|2022-03-22 00:48:20|46993|46973|46990.5|46970.5|46993|46973|46990.5|46970.5|1
1647910110000|2022-03-22 00:48:30|46989|46969|46989|46969|46989|46969|46989|46969|0
1647910120000|2022-03-22 00:48:40|46988|46968|46993|46973|46993|46973|46988|46968|1
1647910130000|2022-03-22 00:48:50|46994.5|46974.5|46993|46973|46996.5|46976.5|46993|46973|2
1647910140000|2022-03-22 00:49:00|46995.5|46975.5|46993|46973|46996.5|46976.5|46993|46973|0
1647910150000|2022-03-22 00:49:10|46992|46972|46992|46972|46992|46972|46992|46972|5
1647910160000|2022-03-22 00:49:20|||||||||8
1647910170000|2022-03-22 00:49:30|46993|46973|46993|46973|46993|46973|46993|46973|0
1647910180000|2022-03-22 00:49:40|46991.5|46971.5|46995.5|46975.5|46995.5|46975.5|46990.5|46970.5|1
1647910190000|2022-03-22 00:49:50|46998|46978|47000.5|46980.5|47000.5|46980.5|46998|46978|2
1647910200000|2022-03-22 00:50:00|47003|46983|47000.5|46980.5|47003|46983|47000.5|46980.5|1
1647910210000|2022-03-22 00:50:10|47002.5|46982.5|47005.5|46985.5|47005.5|46985.5|47000.5|46980.5|2
1647910220000|2022-03-22 00:50:20|47003|46983|47009|46989|47009|46989|47003|46983|2
1647910230000|2022-03-22 00:50:30|47006.5|46986.5|47006.5|46986.5|47010.5|46990.5|47006.5|46986.5|0
1647910240000|2022-03-22 00:50:40|47009.5|46989.5|47010.5|46990.5|47010.5|46990.5|47009.5|46989.5|0
1647910250000|2022-03-22 00:50:50|47013|46993|47015.5|46995.5|47018|46998|47010.5|46990.5|1
1647910260000|2022-03-22 00:51:00|47013|46993|47005.5|46985.5|47013|46993|47003|46983|3
1647910280000|2022-03-22 00:51:20|47008|46988|47005.5|46985.5|47008|46988|47003|46983|2
1647910290000|2022-03-22 00:51:30|47006.5|46986.5|47015.5|46995.5|47015.5|46995.5|47006.5|46986.5|2
1647910310000|2022-03-22 00:51:50|47017|46997|47020.5|47000.5|47020.5|47000.5|47017|46997|3
1647910320000|2022-03-22 00:52:00|||||||||1
1647910330000|2022-03-22 00:52:10|47015.5|46995.5|47015.5|46995.5|47015.5|46995.5|47011.5|46991.5|2
1647910340000|2022-03-22 00:52:20|47018|46998|47023|47003|47023|47003|47018|46998|0
1647910350000|2022-03-22 00:52:30|47025.5|47005.5|47027|47007|47027|47007|47025.5|47005.5|0
1647910370000|2022-03-22 00:52:50|47028.5|47008.5|47032|47012|47032|47012|47028.5|47008.5|2
1647910380000|2022-03-22 00:53:00|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|2
1647910390000|2022-03-22 00:53:10|47037|47017|47044|47024|47046.5|47026.5|47037|47017|3
1647910400000|2022-03-22 00:53:20|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|3
1647910410000|2022-03-22 00:53:30|47038|47018|47035.5|47015.5|47038|47018|47035.5|47015.5|1
1647910430000|2022-03-22 00:53:50|47037|47017|47038|47018|47038|47018|47036.5|47016.5|0
1647910440000|2022-03-22 00:54:00|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|0
1647910450000|2022-03-22 00:54:10|||||||||1
1647910470000|2022-03-22 00:54:30|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|13
1647910480000|2022-03-22 00:54:40|47040|47020|47042|47022|47042|47022|47040|47020|4
1647910490000|2022-03-22 00:54:50|47043|47023|47043|47023|47048|47028|47043|47023|4
1647910500000|2022-03-22 00:55:00|47045.5|47025.5|47036.5|47016.5|47045.5|47025.5|47036.5|47016.5|2
1647910540000|2022-03-22 00:55:40|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|47035.5|47015.5|2
1647910550000|2022-03-22 00:55:50|47038|47018|47040.5|47020.5|47040.5|47020.5|47038|47018|1
1647910570000|2022-03-22 00:56:10|47043|47023|47043|47023|47043|47023|47043|47023|0
1647910580000|2022-03-22 00:56:20|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|0
1647910590000|2022-03-22 00:56:30|47041.5|47021.5|47041.5|47021.5|47043|47023|47041.5|47021.5|4
1647910610000|2022-03-22 00:56:50|47040|47020|47039|47019|47040|47020|47039|47019|0
1647910620000|2022-03-22 00:57:00|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|1
1647910640000|2022-03-22 00:57:20|47038|47018|47035.5|47015.5|47038|47018|47035.5|47015.5|3
1647910650000|2022-03-22 00:57:30|47034|47014|47034|47014|47034|47014|47034|47014|2
1647910660000|2022-03-22 00:57:40|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|1
1647910670000|2022-03-22 00:57:50|||||||||1
1647910690000|2022-03-22 00:58:10|47035.5|47015.5|47038|47018|47038|47018|47033|47013|1
1647910700000|2022-03-22 00:58:20|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|2
1647910710000|2022-03-22 00:58:30|47044|47024|47044|47024|47044|47024|47044|47024|4
1647910720000|2022-03-22 00:58:40|47043|47023|47036.5|47016.5|47043|47023|47036.5|47016.5|1
1647910730000|2022-03-22 00:58:50|47035.5|47015.5|47030.5|47010.5|47035.5|47015.5|47030.5|47010.5|5
1647910750000|2022-03-22 00:59:10|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|0
1647910760000|2022-03-22 00:59:20|47025.5|47005.5|47028|47008|47028|47008|47023|47003|1
1647910770000|2022-03-22 00:59:30|47030.5|47010.5|47043|47023|47045.5|47025.5|47030.5|47010.5|0
1647910780000|2022-03-22 00:59:40|47045.5|47025.5|47044.5|47024.5|47048|47028|47044.5|47024.5|1
1647910790000|2022-03-22 00:59:50|47045.5|47025.5|47043|47023|47048|47028|47043|47023|1
1647910800000|2022-03-22 01:00:00|47045.5|47025.5|47045|47025|47056|47036|47045|47025|10
1647910810000|2022-03-22 01:00:10|47043|47023|47038|47018|47047|47027|47035.5|47015.5|4
1647910820000|2022-03-22 01:00:20|47035.5|47015.5|47021.5|47001.5|47035.5|47015.5|47005.5|46985.5|12
1647910830000|2022-03-22 01:00:30|47024.5|47004.5|47019|46999|47025.5|47005.5|47019|46999|0
1647910840000|2022-03-22 01:00:40|47020.5|47000.5|47020.5|47000.5|47025.5|47005.5|47020.5|47000.5|1
1647910850000|2022-03-22 01:00:50|47022|47002|47015.5|46995.5|47023|47003|47015.5|46995.5|9
1647910860000|2022-03-22 01:01:00|47012.5|46992.5|47015.5|46995.5|47020.5|47000.5|47011.5|46991.5|0
1647910870000|2022-03-22 01:01:10|47017|46997|47013|46993|47018|46998|47013|46993|0
1647910880000|2022-03-22 01:01:20|47012|46992|46998|46978|47012|46992|46998|46978|2
1647910900000|2022-03-22 01:01:40|46996.5|46976.5|46995.5|46975.5|46996.5|46976.5|46995.5|46975.5|1
1647910910000|2022-03-22 01:01:50|46998|46978|47003|46983|47012|46992|46998|46978|6
1647910920000|2022-03-22 01:02:00|47001.5|46981.5|46993|46973|47003|46983|46993|46973|3
1647910930000|2022-03-22 01:02:10|46991.5|46971.5|46988|46968|46991.5|46971.5|46988|46968|3
1647910940000|2022-03-22 01:02:20|46986.5|46966.5|46988|46968|46988|46968|46986.5|46966.5|3
1647910950000|2022-03-22 01:02:30|46986|46966|46975.5|46955.5|46986|46966|46975.5|46955.5|7
1647910960000|2022-03-22 01:02:40|46974|46954|46965.5|46945.5|46975.5|46955.5|46965.5|46945.5|12
1647910970000|2022-03-22 01:02:50|46967|46947|46967|46947|46967|46947|46967|46947|6
1647910980000|2022-03-22 01:03:00|46968.5|46948.5|46963|46943|46969.5|46949.5|46960.5|46940.5|8
1647910990000|2022-03-22 01:03:10|46960.5|46940.5|46964.5|46944.5|46964.5|46944.5|46959.5|46939.5|2
1647911000000|2022-03-22 01:03:20|46966|46946|46967|46947|46968.5|46948.5|46966|46946|7
1647911010000|2022-03-22 01:03:30|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|2
1647911020000|2022-03-22 01:03:40|46969|46949|46968|46948|46969|46949|46968|46948|0
1647911030000|2022-03-22 01:03:50|46970.5|46950.5|46973|46953|46973|46953|46970.5|46950.5|10
1647911040000|2022-03-22 01:04:00|46974.5|46954.5|46972|46952|46978.5|46958.5|46967|46947|5
1647911050000|2022-03-22 01:04:10|||||||||1
1647911060000|2022-03-22 01:04:20|46973.5|46953.5|46977|46957|46977|46957|46973.5|46953.5|2
1647911070000|2022-03-22 01:04:30|46973|46953|46971.5|46951.5|46973|46953|46971.5|46951.5|4
1647911090000|2022-03-22 01:04:50|46973|46953|46973|46953|46973|46953|46973|46953|2
1647911100000|2022-03-22 01:05:00|46972|46952|46984.5|46964.5|46984.5|46964.5|46972|46952|7
1647911110000|2022-03-22 01:05:10|46986|46966|46978|46958|46986|46966|46978|46958|4
1647911120000|2022-03-22 01:05:20|46982|46962|47005.5|46985.5|47007|46987|46982|46962|16
1647911130000|2022-03-22 01:05:30|47008|46988|47013|46993|47013|46993|47005.5|46985.5|3
1647911140000|2022-03-22 01:05:40|47007.5|46987.5|47005.5|46985.5|47010.5|46990.5|47005.5|46985.5|0
1647911150000|2022-03-22 01:05:50|47003|46983|47004|46984|47005.5|46985.5|47003|46983|1
1647911160000|2022-03-22 01:06:00|47003|46983|47007|46987|47007|46987|46999.5|46979.5|1
1647911170000|2022-03-22 01:06:10|47006|46986|47007|46987|47009.5|46989.5|47004.5|46984.5|1
1647911180000|2022-03-22 01:06:20|47005.5|46985.5|47017.5|46997.5|47017.5|46997.5|47004.5|46984.5|3
1647911190000|2022-03-22 01:06:30|47018.5|46998.5|47028.5|47008.5|47028.5|47008.5|47018.5|46998.5|1
1647911200000|2022-03-22 01:06:40|47027|47007|47029.5|47009.5|47029.5|47009.5|47027|47007|0
1647911210000|2022-03-22 01:06:50|47027|47007|47029.5|47009.5|47029.5|47009.5|47027|47007|1
1647911220000|2022-03-22 01:07:00|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|47027|47007|0
1647911230000|2022-03-22 01:07:10|47032|47012|47048.5|47028.5|47048.5|47028.5|47032|47012|4
1647911240000|2022-03-22 01:07:20|47049.5|47029.5|47052|47032|47052|47032|47049.5|47029.5|0
1647911250000|2022-03-22 01:07:30|47049.5|47029.5|47034.5|47014.5|47049.5|47029.5|47034.5|47014.5|1
1647911260000|2022-03-22 01:07:40|47032|47012|47031|47011|47032|47012|47029.5|47009.5|0
1647911270000|2022-03-22 01:07:50|47032|47012|47024.5|47004.5|47032|47012|47024.5|47004.5|4
1647911280000|2022-03-22 01:08:00|47026|47006|47027|47007|47027|47007|47026|47006|0
1647911290000|2022-03-22 01:08:10|||||||||7
1647911300000|2022-03-22 01:08:20|47029.5|47009.5|47032|47012|47032|47012|47029.5|47009.5|1
1647911310000|2022-03-22 01:08:30|47030.5|47010.5|47034.5|47014.5|47034.5|47014.5|47029.5|47009.5|1
1647911320000|2022-03-22 01:08:40|47037|47017|47034.5|47014.5|47037|47017|47034.5|47014.5|1
1647911330000|2022-03-22 01:08:50|47037|47017|47034.5|47014.5|47037|47017|47034.5|47014.5|1
1647911340000|2022-03-22 01:09:00|47033|47013|47032|47012|47033|47013|47032|47012|4
1647911350000|2022-03-22 01:09:10|47033.5|47013.5|47037|47017|47037|47017|47033.5|47013.5|0
1647911360000|2022-03-22 01:09:20|47034.5|47014.5|47032|47012|47034.5|47014.5|47032|47012|6
1647911370000|2022-03-22 01:09:30|47022|47002|47012|46992|47022|47002|47012|46992|2
1647911390000|2022-03-22 01:09:50|47015.5|46995.5|47014.5|46994.5|47017|46997|47014.5|46994.5|3
1647911400000|2022-03-22 01:10:00|47013.5|46993.5|47013.5|46993.5|47014.5|46994.5|47013.5|46993.5|0
1647911410000|2022-03-22 01:10:10|47016|46996|47022|47002|47022|47002|47016|46996|2
1647911420000|2022-03-22 01:10:20|47024.5|47004.5|47018|46998|47025.5|47005.5|47018|46998|4
1647911430000|2022-03-22 01:10:30|47017|46997|47014.5|46994.5|47018.5|46998.5|47014.5|46994.5|0
1647911440000|2022-03-22 01:10:40|47015.5|46995.5|47014.5|46994.5|47015.5|46995.5|47013.5|46993.5|0
1647911450000|2022-03-22 01:10:50|47013.5|46993.5|47015.5|46995.5|47017|46997|47013.5|46993.5|3
1647911460000|2022-03-22 01:11:00|47014.5|46994.5|47014.5|46994.5|47014.5|46994.5|47014.5|46994.5|0
1647911480000|2022-03-22 01:11:20|47017|46997|47014.5|46994.5|47019.5|46999.5|47013|46993|7
1647911490000|2022-03-22 01:11:30|47013|46993|47012|46992|47013|46993|47012|46992|1
1647911500000|2022-03-22 01:11:40|47013.5|46993.5|47012|46992|47014.5|46994.5|47012|46992|0
1647911510000|2022-03-22 01:11:50|47013.5|46993.5|47009.5|46989.5|47013.5|46993.5|47009.5|46989.5|1
1647911520000|2022-03-22 01:12:00|47006.5|46986.5|47009.5|46989.5|47009.5|46989.5|47004.5|46984.5|0
1647911530000|2022-03-22 01:12:10|47012|46992|47022|47002|47024.5|47004.5|47012|46992|11
1647911540000|2022-03-22 01:12:20|47020.5|47000.5|47019.5|46999.5|47020.5|47000.5|47017|46997|0
1647911550000|2022-03-22 01:12:30|47018|46998|47019.5|46999.5|47019.5|46999.5|47017|46997|0
1647911560000|2022-03-22 01:12:40|47022|47002|47021|47001|47024.5|47004.5|47021|47001|0
1647911570000|2022-03-22 01:12:50|47022|47002|47014.5|46994.5|47022|47002|47014.5|46994.5|8
1647911580000|2022-03-22 01:13:00|47018.5|46998.5|47024.5|47004.5|47024.5|47004.5|47018.5|46998.5|0
1647911590000|2022-03-22 01:13:10|47026|47006|47023|47003|47027|47007|47023|47003|3
1647911600000|2022-03-22 01:13:20|47022|47002|47019.5|46999.5|47024.5|47004.5|47019.5|46999.5|0
1647911610000|2022-03-22 01:13:30|47022|47002|47019.5|46999.5|47022|47002|47018|46998|0
1647911620000|2022-03-22 01:13:40|47022|47002|47023|47003|47024.5|47004.5|47022|47002|0
1647911630000|2022-03-22 01:13:50|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|1
1647911640000|2022-03-22 01:14:00|47029.5|47009.5|47017|46997|47029.5|47009.5|47017|46997|1
1647911650000|2022-03-22 01:14:10|47015.5|46995.5|47014.5|46994.5|47019.5|46999.5|47014.5|46994.5|2
1647911660000|2022-03-22 01:14:20|47017|46997|47017|46997|47019.5|46999.5|47017|46997|0
1647911670000|2022-03-22 01:14:30|47018|46998|47017|46997|47022|47002|47017|46997|7
1647911680000|2022-03-22 01:14:40|47019.5|46999.5|47017|46997|47019.5|46999.5|47017|46997|0
1647911690000|2022-03-22 01:14:50|47015.5|46995.5|47032|47012|47032|47012|47014.5|46994.5|1
1647911700000|2022-03-22 01:15:00|47030.5|47010.5|47037|47017|47044.5|47024.5|47030.5|47010.5|6
1647911710000|2022-03-22 01:15:10|47034.5|47014.5|47037|47017|47042|47022|47033.5|47013.5|1
1647911720000|2022-03-22 01:15:20|47035.5|47015.5|47032|47012|47037|47017|47032|47012|0
1647911730000|2022-03-22 01:15:30|47031.5|47011.5|47032|47012|47034.5|47014.5|47031.5|47011.5|0
1647911740000|2022-03-22 01:15:40|47034.5|47014.5|47030.5|47010.5|47034.5|47014.5|47029.5|47009.5|1
1647911750000|2022-03-22 01:15:50|47032|47012|47021|47001|47032|47012|47021|47001|1
1647911760000|2022-03-22 01:16:00|47019.5|46999.5|47018.5|46998.5|47019.5|46999.5|47018.5|46998.5|0
1647911770000|2022-03-22 01:16:10|47019.5|46999.5|47016|46996|47019.5|46999.5|47016|46996|1
1647911780000|2022-03-22 01:16:20|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47013.5|46993.5|0
1647911790000|2022-03-22 01:16:30|47020.5|47000.5|47022|47002|47024.5|47004.5|47019.5|46999.5|0
1647911800000|2022-03-22 01:16:40|47020.5|47000.5|47019.5|46999.5|47020.5|47000.5|47019.5|46999.5|0
1647911810000|2022-03-22 01:16:50|47021|47001|47021|47001|47021|47001|47021|47001|0
1647911820000|2022-03-22 01:17:00|47024.5|47004.5|47022|47002|47024.5|47004.5|47022|47002|1
1647911830000|2022-03-22 01:17:10|47018|46998|47007|46987|47018|46998|47007|46987|0
1647911850000|2022-03-22 01:17:30|47003|46983|47003|46983|47003|46983|47003|46983|1
1647911860000|2022-03-22 01:17:40|47002|46982|46993.5|46973.5|47002|46982|46993.5|46973.5|3
1647911870000|2022-03-22 01:17:50|46992.5|46972.5|46992.5|46972.5|46993.5|46973.5|46992.5|46972.5|0
1647911880000|2022-03-22 01:18:00|46993.5|46973.5|47002|46982|47002|46982|46987|46967|10
1647911890000|2022-03-22 01:18:10|47003.5|46983.5|47000.5|46980.5|47004.5|46984.5|46999.5|46979.5|1
1647911900000|2022-03-22 01:18:20|47003.5|46983.5|46999.5|46979.5|47004.5|46984.5|46999.5|46979.5|0
1647911910000|2022-03-22 01:18:30|47001|46981|47005.5|46985.5|47005.5|46985.5|47001|46981|1
1647911920000|2022-03-22 01:18:40|47007|46987|46992|46972|47007|46987|46992|46972|1
1647911930000|2022-03-22 01:18:50|46991|46971|46992|46972|46993.5|46973.5|46991|46971|0
1647911940000|2022-03-22 01:19:00|46994.5|46974.5|46994.5|46974.5|46994.5|46974.5|46993.5|46973.5|0
1647911950000|2022-03-22 01:19:10|46999|46979|47013.5|46993.5|47013.5|46993.5|46999|46979|3
1647911960000|2022-03-22 01:19:20|47016|46996|47016|46996|47016|46996|47016|46996|0
1647911970000|2022-03-22 01:19:30|47014.5|46994.5|47017|46997|47017|46997|47014.5|46994.5|0
1647911980000|2022-03-22 01:19:40|47016|46996|47014.5|46994.5|47017|46997|47014.5|46994.5|0
1647911990000|2022-03-22 01:19:50|47017|46997|47014.5|46994.5|47017|46997|47014.5|46994.5|0
1647912000000|2022-03-22 01:20:00|47017|46997|47022|47002|47022|47002|47017|46997|1
1647912010000|2022-03-22 01:20:10|47038.5|47018.5|47044.5|47024.5|47044.5|47024.5|47038.5|47018.5|4
1647912020000|2022-03-22 01:20:20|47042|47022|47042|47022|47042|47022|47042|47022|1
1647912030000|2022-03-22 01:20:30|47043|47023|47046|47026|47047|47027|47042|47022|2
1647912040000|2022-03-22 01:20:40|47044.5|47024.5|47043.5|47023.5|47044.5|47024.5|47041|47021|2
1647912050000|2022-03-22 01:20:50|47044.5|47024.5|47047|47027|47047|47027|47044.5|47024.5|1
1647912060000|2022-03-22 01:21:00|47049.5|47029.5|47047|47027|47049.5|47029.5|47047|47027|1
1647912070000|2022-03-22 01:21:10|47045.5|47025.5|47044.5|47024.5|47045.5|47025.5|47038.5|47018.5|2
1647912080000|2022-03-22 01:21:20|47047|47027|47048|47028|47048|47028|47047|47027|0
1647912090000|2022-03-22 01:21:30|47049|47029|47048|47028|47049|47029|47048|47028|1
1647912100000|2022-03-22 01:21:40|47045.5|47025.5|47044.5|47024.5|47049.5|47029.5|47044.5|47024.5|0
1647912110000|2022-03-22 01:21:50|47047|47027|47041|47021|47047|47027|47041|47021|2
1647912120000|2022-03-22 01:22:00|47043.5|47023.5|47038.5|47018.5|47043.5|47023.5|47037|47017|0
1647912130000|2022-03-22 01:22:10|47035.5|47015.5|47039.5|47019.5|47039.5|47019.5|47035.5|47015.5|1
1647912140000|2022-03-22 01:22:20|47042|47022|47042|47022|47042|47022|47042|47022|0
1647912150000|2022-03-22 01:22:30|47044.5|47024.5|47042|47022|47044.5|47024.5|47042|47022|0
1647912160000|2022-03-22 01:22:40|47039.5|47019.5|47037|47017|47039.5|47019.5|47037|47017|3
1647912170000|2022-03-22 01:22:50|47032|47012|47033.5|47013.5|47034.5|47014.5|47029.5|47009.5|0
1647912180000|2022-03-22 01:23:00|47034.5|47014.5|47027|47007|47034.5|47014.5|47024.5|47004.5|0
1647912190000|2022-03-22 01:23:10|47025.5|47005.5|47024.5|47004.5|47025.5|47005.5|47024.5|47004.5|0
1647912200000|2022-03-22 01:23:20|47026|47006|47019.5|46999.5|47027|47007|47019.5|46999.5|3
1647912210000|2022-03-22 01:23:30|47018.5|46998.5|47017|46997|47018.5|46998.5|47017|46997|1
1647912220000|2022-03-22 01:23:40|47015.5|46995.5|47014.5|46994.5|47015.5|46995.5|47014.5|46994.5|1
1647912270000|2022-03-22 01:24:30|47012|46992|47012|46992|47012|46992|47012|46992|0
1647912280000|2022-03-22 01:24:40|47011|46991|47009.5|46989.5|47012|46992|47007|46987|5
1647912290000|2022-03-22 01:24:50|47011|46991|47010.5|46990.5|47011|46991|47010.5|46990.5|0
1647912300000|2022-03-22 01:25:00|47009.5|46989.5|47012|46992|47012|46992|47009.5|46989.5|0
1647912310000|2022-03-22 01:25:10|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|47009.5|46989.5|1
1647912320000|2022-03-22 01:25:20|47007|46987|47007|46987|47007|46987|47007|46987|0
1647912330000|2022-03-22 01:25:30|47004.5|46984.5|47002|46982|47004.5|46984.5|46999.5|46979.5|1
1647912340000|2022-03-22 01:25:40|47004.5|46984.5|46999.5|46979.5|47004.5|46984.5|46999.5|46979.5|0
1647912350000|2022-03-22 01:25:50|47002|46982|47003|46983|47007|46987|47002|46982|1
1647912360000|2022-03-22 01:26:00|47004.5|46984.5|46999.5|46979.5|47005.5|46985.5|46999.5|46979.5|0
1647912370000|2022-03-22 01:26:10|46998|46978|46994.5|46974.5|46998.5|46978.5|46994.5|46974.5|0
1647912380000|2022-03-22 01:26:20|46999.5|46979.5|46998|46978|46999.5|46979.5|46994.5|46974.5|0
1647912390000|2022-03-22 01:26:30|46999.5|46979.5|47000.5|46980.5|47000.5|46980.5|46999.5|46979.5|0
1647912400000|2022-03-22 01:26:40|47002|46982|47007|46987|47007|46987|47002|46982|1
1647912410000|2022-03-22 01:26:50|47004.5|46984.5|47009.5|46989.5|47009.5|46989.5|47004.5|46984.5|1
1647912420000|2022-03-22 01:27:00|47008|46988|47009.5|46989.5|47009.5|46989.5|47007|46987|0
1647912430000|2022-03-22 01:27:10|47008|46988|47003|46983|47008.5|46988.5|47003|46983|4
1647912440000|2022-03-22 01:27:20|47002|46982|46997|46977|47002|46982|46997|46977|0
1647912450000|2022-03-22 01:27:30|46998.5|46978.5|46999.5|46979.5|46999.5|46979.5|46997|46977|1
1647912460000|2022-03-22 01:27:40|46998|46978|46997|46977|46998|46978|46997|46977|0
1647912470000|2022-03-22 01:27:50|46999.5|46979.5|46997|46977|46999.5|46979.5|46997|46977|0
1647912480000|2022-03-22 01:28:00|46999.5|46979.5|47002|46982|47002|46982|46999.5|46979.5|1
1647912490000|2022-03-22 01:28:10|47004.5|46984.5|47004.5|46984.5|47004.5|46984.5|47004.5|46984.5|0
1647912500000|2022-03-22 01:28:20|47007|46987|47009.5|46989.5|47009.5|46989.5|47007|46987|0
1647912510000|2022-03-22 01:28:30|47007|46987|47004.5|46984.5|47007|46987|47004.5|46984.5|0
1647912520000|2022-03-22 01:28:40|46999.5|46979.5|46997|46977|46999.5|46979.5|46997|46977|2
1647912530000|2022-03-22 01:28:50|46999.5|46979.5|46999.5|46979.5|46999.5|46979.5|46999.5|46979.5|0
1647912540000|2022-03-22 01:29:00|47001|46981|47002|46982|47002|46982|47001|46981|0
1647912550000|2022-03-22 01:29:10|46999.5|46979.5|47002|46982|47003|46983|46999.5|46979.5|1
1647912560000|2022-03-22 01:29:20|46999.5|46979.5|46993.5|46973.5|46999.5|46979.5|46991|46971|0
1647912570000|2022-03-22 01:29:30|46995|46975|46993.5|46973.5|46995|46975|46993.5|46973.5|0
1647912580000|2022-03-22 01:29:40|46996|46976|46993.5|46973.5|46996|46976|46993.5|46973.5|0
1647912600000|2022-03-22 01:30:00|46996|46976|46999.5|46979.5|46999.5|46979.5|46994.5|46974.5|0
1647912610000|2022-03-22 01:30:10|46997|46977|46998.5|46978.5|46998.5|46978.5|46997|46977|0
1647912620000|2022-03-22 01:30:20|46998|46978|46999.5|46979.5|46999.5|46979.5|46997|46977|0
1647912630000|2022-03-22 01:30:30|46997|46977|46993.5|46973.5|46997|46977|46990|46970|3
1647912640000|2022-03-22 01:30:40|46997|46977|46999.5|46979.5|46999.5|46979.5|46997|46977|1
1647912650000|2022-03-22 01:30:50|46998|46978|47004.5|46984.5|47004.5|46984.5|46995.5|46975.5|1
1647912680000|2022-03-22 01:31:20|47005.5|46985.5|47002|46982|47005.5|46985.5|47002|46982|2
1647912690000|2022-03-22 01:31:30|47004.5|46984.5|47004.5|46984.5|47004.5|46984.5|47004.5|46984.5|1
1647912700000|2022-03-22 01:31:40|47008.5|46988.5|47011|46991|47014.5|46994.5|47007|46987|0
1647912710000|2022-03-22 01:31:50|47012|46992|47007|46987|47012|46992|47007|46987|1
1647912720000|2022-03-22 01:32:00|47008.5|46988.5|47012|46992|47012|46992|47008.5|46988.5|3
1647912730000|2022-03-22 01:32:10|47013.5|46993.5|47014.5|46994.5|47014.5|46994.5|47013.5|46993.5|2
1647912750000|2022-03-22 01:32:30|47013.5|46993.5|47012|46992|47013.5|46993.5|47010.5|46990.5|1
1647912760000|2022-03-22 01:32:40|47009.5|46989.5|47007|46987|47009.5|46989.5|47007|46987|0
1647912770000|2022-03-22 01:32:50|47009.5|46989.5|47007|46987|47011|46991|47007|46987|0
1647912780000|2022-03-22 01:33:00|47008.5|46988.5|47009.5|46989.5|47009.5|46989.5|47004.5|46984.5|0
1647912790000|2022-03-22 01:33:10|47008|46988|47004.5|46984.5|47011|46991|47004.5|46984.5|2
1647912800000|2022-03-22 01:33:20|47007|46987|47007|46987|47007|46987|47007|46987|1
1647912810000|2022-03-22 01:33:30|47005.5|46985.5|47004.5|46984.5|47005.5|46985.5|47004.5|46984.5|0
1647912820000|2022-03-22 01:33:40|47001.5|46981.5|47002|46982|47002|46982|46999.5|46979.5|2
1647912840000|2022-03-22 01:34:00|47007|46987|47007|46987|47007|46987|47007|46987|1
1647912850000|2022-03-22 01:34:10|47008.5|46988.5|47009.5|46989.5|47009.5|46989.5|47007|46987|0
1647912860000|2022-03-22 01:34:20|||||||||1
1647912880000|2022-03-22 01:34:40|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|47013.5|46993.5|1
1647912890000|2022-03-22 01:34:50|47012.5|46992.5|47013.5|46993.5|47013.5|46993.5|47011|46991|1
1647912910000|2022-03-22 01:35:10|47014.5|46994.5|47018.5|46998.5|47018.5|46998.5|47013.5|46993.5|0
1647912920000|2022-03-22 01:35:20|47018|46998|47018.5|46998.5|47018.5|46998.5|47015.5|46995.5|0
1647912930000|2022-03-22 01:35:30|47017|46997|47018.5|46998.5|47019.5|46999.5|47014.5|46994.5|1
1647912950000|2022-03-22 01:35:50|47017|46997|47019.5|46999.5|47019.5|46999.5|47017|46997|1
1647912960000|2022-03-22 01:36:00|47021|47001|47041|47021|47041|47021|47021|47001|4
1647912970000|2022-03-22 01:36:10|47042|47022|47047|47027|47047|47027|47042|47022|2
1647912980000|2022-03-22 01:36:20|47046|47026|47047|47027|47047|47027|47043.5|47023.5|0
1647912990000|2022-03-22 01:36:30|||||||||1
1647913000000|2022-03-22 01:36:40|47044.5|47024.5|47049.5|47029.5|47049.5|47029.5|47044.5|47024.5|2
1647913020000|2022-03-22 01:37:00|47051|47031|47052|47032|47052|47032|47049.5|47029.5|0
1647913030000|2022-03-22 01:37:10|47051|47031|47049.5|47029.5|47052|47032|47047|47027|2
1647913040000|2022-03-22 01:37:20|47050.5|47030.5|47052|47032|47052|47032|47050.5|47030.5|1
1647913050000|2022-03-22 01:37:30|47049.5|47029.5|47052|47032|47052|47032|47049.5|47029.5|1
1647913070000|2022-03-22 01:37:50|47049.5|47029.5|47049.5|47029.5|47049.5|47029.5|47049.5|47029.5|0
1647913080000|2022-03-22 01:38:00|47047|47027|47047|47027|47047|47027|47047|47027|1
1647913090000|2022-03-22 01:38:10|47042|47022|47038.5|47018.5|47042|47022|47038.5|47018.5|3
1647913100000|2022-03-22 01:38:20|47039.5|47019.5|47039.5|47019.5|47042|47022|47039.5|47019.5|0
1647913110000|2022-03-22 01:38:30|47038|47018|47038|47018|47038|47018|47038|47018|0
1647913120000|2022-03-22 01:38:40|47036.5|47016.5|47037|47017|47038|47018|47036.5|47016.5|4
1647913130000|2022-03-22 01:38:50|47038|47018|47037.5|47017.5|47039.5|47019.5|47034.5|47014.5|2
1647913140000|2022-03-22 01:39:00|47038.5|47018.5|47039.5|47019.5|47039.5|47019.5|47034.5|47014.5|0
1647913150000|2022-03-22 01:39:10|47038.5|47018.5|47037|47017|47039.5|47019.5|47037|47017|1
1647913160000|2022-03-22 01:39:20|47038.5|47018.5|47037|47017|47038.5|47018.5|47037|47017|0
1647913180000|2022-03-22 01:39:40|||||||||1
1647913190000|2022-03-22 01:39:50|47039.5|47019.5|47037|47017|47040.5|47020.5|47037|47017|1
1647913200000|2022-03-22 01:40:00|47041|47021|47041|47021|47042|47022|47037|47017|0
1647913210000|2022-03-22 01:40:10|47042|47022|47037|47017|47042|47022|47037|47017|1
1647913220000|2022-03-22 01:40:20|47042|47022|47037|47017|47042|47022|47037|47017|0
1647913230000|2022-03-22 01:40:30|47035.5|47015.5|47029.5|47009.5|47035.5|47015.5|47029.5|47009.5|1
1647913240000|2022-03-22 01:40:40|47032|47012|47032|47012|47032|47012|47030.5|47010.5|1
1647913250000|2022-03-22 01:40:50|47029.5|47009.5|47034.5|47014.5|47034.5|47014.5|47029.5|47009.5|0
1647913260000|2022-03-22 01:41:00|47029.5|47009.5|47029.5|47009.5|47032|47012|47027|47007|0
1647913270000|2022-03-22 01:41:10|47031|47011|47031|47011|47031|47011|47029.5|47009.5|0
1647913280000|2022-03-22 01:41:20|47029.5|47009.5|47032|47012|47032|47012|47029.5|47009.5|0
1647913310000|2022-03-22 01:41:50|47035.5|47015.5|47035.5|47015.5|47037|47017|47035.5|47015.5|2
1647913320000|2022-03-22 01:42:00|47032|47012|47034.5|47014.5|47034.5|47014.5|47032|47012|10
1647913340000|2022-03-22 01:42:20|47033.5|47013.5|47032|47012|47034.5|47014.5|47032|47012|0
1647913350000|2022-03-22 01:42:30|47033.5|47013.5|47032|47012|47034.5|47014.5|47032|47012|1
1647913360000|2022-03-22 01:42:40|47025.5|47005.5|47017|46997|47027|47007|47013.5|46993.5|8
1647913370000|2022-03-22 01:42:50|47023|47003|47025.5|47005.5|47025.5|47005.5|47023|47003|1
1647913380000|2022-03-22 01:43:00|47024|47004|47022|47002|47024.5|47004.5|47022|47002|0
1647913390000|2022-03-22 01:43:10|47019.5|46999.5|47017|46997|47019.5|46999.5|47015.5|46995.5|2
1647913400000|2022-03-22 01:43:20|47019.5|46999.5|47017|46997|47019.5|46999.5|47017|46997|0
1647913410000|2022-03-22 01:43:30|47022|47002|47024.5|47004.5|47026|47006|47022|47002|2
1647913420000|2022-03-22 01:43:40|47026|47006|47029.5|47009.5|47032|47012|47026|47006|1
1647913430000|2022-03-22 01:43:50|47028|47008|47030.5|47010.5|47031|47011|47027|47007|0
1647913440000|2022-03-22 01:44:00|47029.5|47009.5|47029.5|47009.5|47032|47012|47027|47007|0
1647913450000|2022-03-22 01:44:10|47028|47008|47024.5|47004.5|47028|47008|47024.5|47004.5|2
1647913460000|2022-03-22 01:44:20|47022|47002|47021|47001|47022|47002|47019.5|46999.5|0
1647913470000|2022-03-22 01:44:30|47022|47002|47019.5|46999.5|47022|47002|47017|46997|3
1647913480000|2022-03-22 01:44:40|47017|46997|47019.5|46999.5|47019.5|46999.5|47017|46997|0
1647913490000|2022-03-22 01:44:50|47022|47002|47022|47002|47022|47002|47020.5|47000.5|1
1647913500000|2022-03-22 01:45:00|47020.5|47000.5|47023.5|47003.5|47025|47005|47019.5|46999.5|1
1647913510000|2022-03-22 01:45:10|47022|47002|47027|47007|47027|47007|47022|47002|1
1647913520000|2022-03-22 01:45:20|47024.5|47004.5|47024.5|47004.5|47027|47007|47024.5|47004.5|0
1647913530000|2022-03-22 01:45:30|47023|47003|47023.5|47003.5|47024.5|47004.5|47022|47002|2
1647913540000|2022-03-22 01:45:40|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|0
1647913550000|2022-03-22 01:45:50|47023|47003|47024.5|47004.5|47024.5|47004.5|47022|47002|2
1647913560000|2022-03-22 01:46:00|47022|47002|47019.5|46999.5|47024.5|47004.5|47019.5|46999.5|0
1647913570000|2022-03-22 01:46:10|47018.5|46998.5|47017|46997|47019.5|46999.5|47017|46997|3
1647913580000|2022-03-22 01:46:20|47018.5|46998.5|47019.5|46999.5|47022|47002|47017|46997|1
1647913590000|2022-03-22 01:46:30|47018|46998|47017|46997|47019.5|46999.5|47017|46997|0
1647913600000|2022-03-22 01:46:40|47019.5|46999.5|47025|47005|47025|47005|47017|46997|5
1647913610000|2022-03-22 01:46:50|47024.5|47004.5|47022|47002|47024.5|47004.5|47022|47002|2
1647913620000|2022-03-22 01:47:00|47021|47001|47011|46991|47021|47001|47011|46991|1
1647913630000|2022-03-22 01:47:10|47007|46987|47004.5|46984.5|47007|46987|47004.5|46984.5|2
1647913640000|2022-03-22 01:47:20|47002|46982|46988.5|46968.5|47002|46982|46986|46966|11
1647913650000|2022-03-22 01:47:30|46986|46966|46973|46953|46986|46966|46973|46953|6
1647913660000|2022-03-22 01:47:40|46967|46947|46969.5|46949.5|46972|46952|46965.5|46945.5|4
1647913670000|2022-03-22 01:47:50|46972|46952|46977|46957|46977|46957|46972|46952|3
1647913680000|2022-03-22 01:48:00|46974.5|46954.5|46972|46952|46974.5|46954.5|46972|46952|0
1647913690000|2022-03-22 01:48:10|46970.5|46950.5|46969.5|46949.5|46970.5|46950.5|46969.5|46949.5|0
1647913710000|2022-03-22 01:48:30|46972|46952|46977|46957|46977|46957|46972|46952|1
1647913720000|2022-03-22 01:48:40|46978.5|46958.5|46977|46957|46979.5|46959.5|46977|46957|3
1647913730000|2022-03-22 01:48:50|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46978|46958|0
1647913750000|2022-03-22 01:49:10|46982|46962|46979.5|46959.5|46982|46962|46977|46957|0
1647913770000|2022-03-22 01:49:30|46981|46961|46982|46962|46982|46962|46981|46961|0
1647913780000|2022-03-22 01:49:40|46979.5|46959.5|46978.5|46958.5|46979.5|46959.5|46978.5|46958.5|1
1647913790000|2022-03-22 01:49:50|46981|46961|46981|46961|46981|46961|46978.5|46958.5|0
1647913800000|2022-03-22 01:50:00|46979.5|46959.5|46972|46952|46979.5|46959.5|46972|46952|2
1647913810000|2022-03-22 01:50:10|46974.5|46954.5|46972|46952|46974.5|46954.5|46972|46952|1
1647913820000|2022-03-22 01:50:20|46973.5|46953.5|46974.5|46954.5|46974.5|46954.5|46972|46952|1
1647913830000|2022-03-22 01:50:30|46977|46957|46977|46957|46977|46957|46977|46957|1
1647913840000|2022-03-22 01:50:40|46979.5|46959.5|46997|46977|46997|46977|46979.5|46959.5|3
1647913850000|2022-03-22 01:50:50|46998.5|46978.5|46999.5|46979.5|47002|46982|46998.5|46978.5|1
1647913860000|2022-03-22 01:51:00|46997|46977|46994.5|46974.5|46997|46977|46994.5|46974.5|1
1647913870000|2022-03-22 01:51:10|46997|46977|46989.5|46969.5|46997|46977|46989.5|46969.5|2
1647913880000|2022-03-22 01:51:20|46987|46967|46984.5|46964.5|46987|46967|46982|46962|0
1647913890000|2022-03-22 01:51:30|||||||||1
1647913900000|2022-03-22 01:51:40|46989.5|46969.5|46994.5|46974.5|46994.5|46974.5|46989.5|46969.5|2
1647913910000|2022-03-22 01:51:50|46995.5|46975.5|46999.5|46979.5|46999.5|46979.5|46995.5|46975.5|0
1647913920000|2022-03-22 01:52:00|46998|46978|46994.5|46974.5|46999.5|46979.5|46994.5|46974.5|1
1647913930000|2022-03-22 01:52:10|46996|46976|46994.5|46974.5|46997|46977|46994.5|46974.5|0
1647913940000|2022-03-22 01:52:20|46993|46973|46992|46972|46993|46973|46992|46972|2
1647913960000|2022-03-22 01:52:40|46988|46968|46987|46967|46988|46968|46987|46967|2
1647913970000|2022-03-22 01:52:50|46989.5|46969.5|46987|46967|46989.5|46969.5|46987|46967|0
1647913980000|2022-03-22 01:53:00|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|46987|46967|1
1647913990000|2022-03-22 01:53:10|46987|46967|46985.5|46965.5|46987|46967|46985.5|46965.5|2
1647914000000|2022-03-22 01:53:20|46983|46963|46985.5|46965.5|46985.5|46965.5|46983|46963|1
1647914010000|2022-03-22 01:53:30|46988|46968|46989.5|46969.5|46989.5|46969.5|46988|46968|1
1647914040000|2022-03-22 01:54:00|46987|46967|46987|46967|46987|46967|46987|46967|0
1647914050000|2022-03-22 01:54:10|46989.5|46969.5|46988|46968|46989.5|46969.5|46987|46967|0
1647914060000|2022-03-22 01:54:20|46989.5|46969.5|46989.5|46969.5|46990.5|46970.5|46988|46968|0
1647914070000|2022-03-22 01:54:30|46990.5|46970.5|46989.5|46969.5|46990.5|46970.5|46987|46967|0
1647914080000|2022-03-22 01:54:40|46987|46967|46989.5|46969.5|46989.5|46969.5|46987|46967|0
1647914090000|2022-03-22 01:54:50|46979|46959|46967|46947|46979|46959|46967|46947|3
1647914100000|2022-03-22 01:55:00|46972|46952|46982|46962|46982|46962|46972|46952|2
1647914110000|2022-03-22 01:55:10|46983.5|46963.5|46983.5|46963.5|46987|46967|46982|46962|1
1647914120000|2022-03-22 01:55:20|46984.5|46964.5|46987|46967|46987|46967|46982|46962|0
1647914130000|2022-03-22 01:55:30|46985.5|46965.5|46987|46967|46987|46967|46982|46962|2
1647914140000|2022-03-22 01:55:40|46994.5|46974.5|46987|46967|46998.5|46978.5|46987|46967|5
1647914150000|2022-03-22 01:55:50|46985.5|46965.5|46986|46966|46988.5|46968.5|46983|46963|0
1647914160000|2022-03-22 01:56:00|46983.5|46963.5|46977|46957|46987|46967|46977|46957|3
1647914170000|2022-03-22 01:56:10|46979.5|46959.5|46967|46947|46979.5|46959.5|46967|46947|3
1647914180000|2022-03-22 01:56:20|46966|46946|46949.5|46929.5|46968.5|46948.5|46949.5|46929.5|9
1647914190000|2022-03-22 01:56:30|46948|46928|46941|46921|46948.5|46928.5|46941|46921|3
1647914200000|2022-03-22 01:56:40|46942|46922|46947|46927|46947|46927|46941|46921|3
1647914210000|2022-03-22 01:56:50|46945.5|46925.5|46949.5|46929.5|46949.5|46929.5|46944.5|46924.5|1
1647914220000|2022-03-22 01:57:00|46945.5|46925.5|46944.5|46924.5|46945.5|46925.5|46944.5|46924.5|0
1647914230000|2022-03-22 01:57:10|46946|46926|46947|46927|46947|46927|46946|46926|0
1647914240000|2022-03-22 01:57:20|46943.5|46923.5|46917|46897|46943.5|46923.5|46914.5|46894.5|6
1647914250000|2022-03-22 01:57:30|46915.5|46895.5|46912|46892|46919.5|46899.5|46912|46892|11
1647914260000|2022-03-22 01:57:40|46914.5|46894.5|46923.5|46903.5|46923.5|46903.5|46912|46892|8
1647914270000|2022-03-22 01:57:50|46925|46905|46933.5|46913.5|46937|46917|46925|46905|2
1647914280000|2022-03-22 01:58:00|46934.5|46914.5|46938.5|46918.5|46938.5|46918.5|46932|46912|2
1647914300000|2022-03-22 01:58:20|46934.5|46914.5|46938.5|46918.5|46938.5|46918.5|46934.5|46914.5|1
1647914310000|2022-03-22 01:58:30|46942|46922|46948|46928|46948|46928|46942|46922|5
1647914320000|2022-03-22 01:58:40|46919.5|46899.5|46924.5|46904.5|46926|46906|46919.5|46899.5|3
1647914330000|2022-03-22 01:58:50|46929.5|46909.5|46924.5|46904.5|46929.5|46909.5|46924.5|46904.5|0
1647914340000|2022-03-22 01:59:00|46926.5|46906.5|46920.5|46900.5|46926.5|46906.5|46920.5|46900.5|0
1647914350000|2022-03-22 01:59:10|46919|46899|46918|46898|46922|46902|46918|46898|3
1647914360000|2022-03-22 01:59:20|46915.5|46895.5|46923.5|46903.5|46923.5|46903.5|46915.5|46895.5|2
1647914370000|2022-03-22 01:59:30|46922|46902|46917|46897|46922|46902|46917|46897|1
1647914380000|2022-03-22 01:59:40|46918.5|46898.5|46917|46897|46919.5|46899.5|46914.5|46894.5|2
1647914390000|2022-03-22 01:59:50|46918.5|46898.5|46919.5|46899.5|46919.5|46899.5|46917|46897|0
1647914400000|2022-03-22 02:00:00|46922|46902|46922|46902|46922|46902|46919.5|46899.5|5
1647914410000|2022-03-22 02:00:10|46920.5|46900.5|46922|46902|46922|46902|46920.5|46900.5|0
1647914430000|2022-03-22 02:00:30|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|2
1647914440000|2022-03-22 02:00:40|46928.5|46908.5|46929.5|46909.5|46929.5|46909.5|46927|46907|0
1647914450000|2022-03-22 02:00:50|46932|46912|46932|46912|46932|46912|46932|46912|0
1647914460000|2022-03-22 02:01:00|46930.5|46910.5|46932|46912|46932|46912|46930.5|46910.5|2
1647914470000|2022-03-22 02:01:10|46936|46916|46936|46916|46936|46916|46936|46916|2
1647914480000|2022-03-22 02:01:20|46937.5|46917.5|46945.5|46925.5|46945.5|46925.5|46937.5|46917.5|1
1647914500000|2022-03-22 02:01:40|46943|46923|46943|46923|46943|46923|46943|46923|0
1647914510000|2022-03-22 02:01:50|46947|46927|46954.5|46934.5|46954.5|46934.5|46947|46927|3
1647914520000|2022-03-22 02:02:00|46959.5|46939.5|46952|46932|46959.5|46939.5|46952|46932|4
1647914530000|2022-03-22 02:02:10|46954.5|46934.5|46952|46932|46954.5|46934.5|46952|46932|1
1647914550000|2022-03-22 02:02:30|46949.5|46929.5|46952|46932|46952|46932|46949.5|46929.5|3
1647914560000|2022-03-22 02:02:40|46950.5|46930.5|46952|46932|46952|46932|46947|46927|1
1647914570000|2022-03-22 02:02:50|||||||||1
1647914580000|2022-03-22 02:03:00|46951|46931|46952|46932|46952|46932|46951|46931|1
1647914590000|2022-03-22 02:03:10|46953.5|46933.5|46954.5|46934.5|46954.5|46934.5|46953.5|46933.5|0
1647914600000|2022-03-22 02:03:20|46952|46932|46946|46926|46952|46932|46946|46926|2
1647914610000|2022-03-22 02:03:30|46937|46917|46934.5|46914.5|46937|46917|46934.5|46914.5|2
1647914620000|2022-03-22 02:03:40|46936|46916|46933|46913|46937|46917|46932|46912|0
1647914630000|2022-03-22 02:03:50|46932|46912|46937|46917|46937|46917|46932|46912|1
1647914640000|2022-03-22 02:04:00|46938.5|46918.5|46951|46931|46951|46931|46938.5|46918.5|2
1647914650000|2022-03-22 02:04:10|46957|46937|46957|46937|46957|46937|46957|46937|1
1647914660000|2022-03-22 02:04:20|46961|46941|46962|46942|46962|46942|46961|46941|1
1647914670000|2022-03-22 02:04:30|46964|46944|46964.5|46944.5|46967|46947|46963|46943|1
1647914680000|2022-03-22 02:04:40|46962|46942|46962|46942|46962|46942|46960.5|46940.5|0
1647914690000|2022-03-22 02:04:50|46963.5|46943.5|46964.5|46944.5|46964.5|46944.5|46963.5|46943.5|2
1647914700000|2022-03-22 02:05:00|46967|46947|46967|46947|46967|46947|46967|46947|0
1647914710000|2022-03-22 02:05:10|46964.5|46944.5|46965.5|46945.5|46967|46947|46963.5|46943.5|0
1647914720000|2022-03-22 02:05:20|46963.5|46943.5|46963.5|46943.5|46967|46947|46963.5|46943.5|0
1647914730000|2022-03-22 02:05:30|46962|46942|46962|46942|46963.5|46943.5|46959.5|46939.5|0
1647914740000|2022-03-22 02:05:40|46960.5|46940.5|46958.5|46938.5|46962|46942|46957|46937|0
1647914750000|2022-03-22 02:05:50|46958|46938|46954.5|46934.5|46959.5|46939.5|46950.5|46930.5|4
1647914760000|2022-03-22 02:06:00|46952|46932|46952|46932|46952|46932|46952|46932|0
1647914790000|2022-03-22 02:06:30|46951|46931|46948|46928|46951|46931|46948|46928|3
1647914800000|2022-03-22 02:06:40|46947|46927|46947|46927|46947|46927|46947|46927|0
1647914810000|2022-03-22 02:06:50|||||||||2
1647914820000|2022-03-22 02:07:00|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|1
1647914830000|2022-03-22 02:07:10|46948|46928|46949.5|46929.5|46949.5|46929.5|46947|46927|1
1647914850000|2022-03-22 02:07:30|46952|46932|46952|46932|46952|46932|46952|46932|0
1647914860000|2022-03-22 02:07:40|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|1
1647914870000|2022-03-22 02:07:50|46952|46932|46952|46932|46952|46932|46949.5|46929.5|0
1647914880000|2022-03-22 02:08:00|46951|46931|46952|46932|46952|46932|46949.5|46929.5|0
1647914900000|2022-03-22 02:08:20|46949.5|46929.5|46947|46927|46949.5|46929.5|46947|46927|1
1647914910000|2022-03-22 02:08:30|46944.5|46924.5|46942|46922|46947|46927|46942|46922|3
1647914920000|2022-03-22 02:08:40|46943.5|46923.5|46947|46927|46949.5|46929.5|46943.5|46923.5|9
1647914930000|2022-03-22 02:08:50|46948.5|46928.5|46949.5|46929.5|46952|46932|46948.5|46928.5|0
1647914940000|2022-03-22 02:09:00|46952|46932|46959.5|46939.5|46959.5|46939.5|46952|46932|3
1647914990000|2022-03-22 02:09:50|46963|46943|46959.5|46939.5|46963|46943|46959.5|46939.5|6
1647915000000|2022-03-22 02:10:00|46957|46937|46959.5|46939.5|46959.5|46939.5|46955.5|46935.5|2
1647915020000|2022-03-22 02:10:20|46962|46942|46962|46942|46962|46942|46962|46942|0
1647915030000|2022-03-22 02:10:30|46959.5|46939.5|46957|46937|46959.5|46939.5|46957|46937|0
1647915040000|2022-03-22 02:10:40|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|1
1647915070000|2022-03-22 02:11:10|||||||||1
1647915080000|2022-03-22 02:11:20|46956.5|46936.5|46957.5|46937.5|46957.5|46937.5|46956.5|46936.5|0
1647915090000|2022-03-22 02:11:30|46959|46939|46961|46941|46962|46942|46959|46939|1
1647915100000|2022-03-22 02:11:40|46962|46942|46962|46942|46962|46942|46962|46942|0
1647915120000|2022-03-22 02:12:00|46961|46941|46952|46932|46961|46941|46949.5|46929.5|4
1647915130000|2022-03-22 02:12:10|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|0
1647915140000|2022-03-22 02:12:20|46944.5|46924.5|46947|46927|46947|46927|46944.5|46924.5|3
1647915150000|2022-03-22 02:12:30|46949.5|46929.5|46947|46927|46949.5|46929.5|46947|46927|4
1647915180000|2022-03-22 02:13:00|46946|46926|46946|46926|46946|46926|46946|46926|2
1647915200000|2022-03-22 02:13:20|46944.5|46924.5|46944.5|46924.5|46944.5|46924.5|46943.5|46923.5|2
1647915220000|2022-03-22 02:13:40|46943.5|46923.5|46944.5|46924.5|46944.5|46924.5|46943.5|46923.5|1
1647915230000|2022-03-22 02:13:50|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|0
1647915240000|2022-03-22 02:14:00|46942|46922|46899.5|46879.5|46942|46922|46897|46877|22
1647915250000|2022-03-22 02:14:10|46897|46877|46895.5|46875.5|46898|46878|46893|46873|9
1647915260000|2022-03-22 02:14:20|46894.5|46874.5|46877|46857|46894.5|46874.5|46872|46852|18
1647915270000|2022-03-22 02:14:30|46874.5|46854.5|46872|46852|46874.5|46854.5|46872|46852|5
1647915280000|2022-03-22 02:14:40|46873|46853|46905.5|46885.5|46907|46887|46873|46853|9
1647915290000|2022-03-22 02:14:50|46907|46887|46905.5|46885.5|46907|46887|46903.5|46883.5|8
1647915300000|2022-03-22 02:15:00|46904|46884|46907|46887|46907|46887|46902|46882|3
1647915310000|2022-03-22 02:15:10|46906|46886|46907|46887|46907|46887|46906|46886|1
1647915320000|2022-03-22 02:15:20|||||||||4
1647915330000|2022-03-22 02:15:30|46912|46892|46913|46893|46914|46894|46912|46892|1
1647915340000|2022-03-22 02:15:40|46914|46894|46919.5|46899.5|46922|46902|46913|46893|0
1647915350000|2022-03-22 02:15:50|46920.5|46900.5|46912|46892|46920.5|46900.5|46912|46892|1
1647915360000|2022-03-22 02:16:00|46913.5|46893.5|46916|46896|46916|46896|46913.5|46893.5|1
1647915370000|2022-03-22 02:16:10|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46913.5|46893.5|0
1647915380000|2022-03-22 02:16:20|46912|46892|46912|46892|46912|46892|46912|46892|3
1647915390000|2022-03-22 02:16:30|46910.5|46890.5|46908|46888|46910.5|46890.5|46908|46888|4
1647915400000|2022-03-22 02:16:40|46905.5|46885.5|46903|46883|46905.5|46885.5|46903|46883|0
1647915410000|2022-03-22 02:16:50|46904.5|46884.5|46912.5|46892.5|46912.5|46892.5|46904.5|46884.5|1
1647915420000|2022-03-22 02:17:00|46911|46891|46913.5|46893.5|46913.5|46893.5|46911|46891|1
1647915450000|2022-03-22 02:17:30|46912|46892|46911|46891|46912|46892|46911|46891|0
1647915460000|2022-03-22 02:17:40|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|0
1647915470000|2022-03-22 02:17:50|46915.5|46895.5|46919|46899|46919|46899|46915.5|46895.5|1
1647915480000|2022-03-22 02:18:00|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|1
1647915500000|2022-03-22 02:18:20|46919|46899|46920.5|46900.5|46920.5|46900.5|46919|46899|2
1647915550000|2022-03-22 02:19:10|46918|46898|46918|46898|46918|46898|46918|46898|6
1647915560000|2022-03-22 02:19:20|||||||||2
1647915580000|2022-03-22 02:19:40|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|0
1647915590000|2022-03-22 02:19:50|46922|46902|46923|46903|46923.5|46903.5|46922|46902|1
1647915600000|2022-03-22 02:20:00|46922|46902|46924.5|46904.5|46924.5|46904.5|46922|46902|4
1647915610000|2022-03-22 02:20:10|46927|46907|46927|46907|46927|46907|46925.5|46905.5|2
1647915650000|2022-03-22 02:20:50|46928.5|46908.5|46928.5|46908.5|46928.5|46908.5|46928.5|46908.5|2
1647915710000|2022-03-22 02:21:50|46926|46906|46926|46906|46926|46906|46926|46906|1
1647915730000|2022-03-22 02:22:10|46928.5|46908.5|46928.5|46908.5|46928.5|46908.5|46928.5|46908.5|2
1647915750000|2022-03-22 02:22:30|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|11
1647915770000|2022-03-22 02:22:50|46928|46908|46927|46907|46928|46908|46927|46907|0
1647915840000|2022-03-22 02:24:00|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46927|46907|3
1647915860000|2022-03-22 02:24:20|46928|46908|46904.5|46884.5|46928|46908|46903|46883|11
1647915890000|2022-03-22 02:24:50|46902|46882|46902|46882|46902|46882|46902|46882|3
1647915900000|2022-03-22 02:25:00|46900.5|46880.5|46900.5|46880.5|46900.5|46880.5|46900.5|46880.5|0
1647915910000|2022-03-22 02:25:10|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|0
1647915920000|2022-03-22 02:25:20|46902|46882|46902|46882|46902|46882|46902|46882|0
1647915940000|2022-03-22 02:25:40|46901|46881|46904.5|46884.5|46904.5|46884.5|46901|46881|3
1647915950000|2022-03-22 02:25:50|46902|46882|46903|46883|46903|46883|46902|46882|0
1647915960000|2022-03-22 02:26:00|46902|46882|46902|46882|46902|46882|46902|46882|0
1647915970000|2022-03-22 02:26:10|46901|46881|46897|46877|46901|46881|46894.5|46874.5|2
1647915980000|2022-03-22 02:26:20|46898|46878|46898|46878|46898|46878|46897|46877|0
1647915990000|2022-03-22 02:26:30|46898.5|46878.5|46897|46877|46899.5|46879.5|46897|46877|1
1647916000000|2022-03-22 02:26:40|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|0
1647916010000|2022-03-22 02:26:50|46893|46873|46892|46872|46894.5|46874.5|46892|46872|1
1647916040000|2022-03-22 02:27:20|46890.5|46870.5|46889.5|46869.5|46890.5|46870.5|46889.5|46869.5|1
1647916050000|2022-03-22 02:27:30|46887|46867|46888|46868|46888|46868|46884|46864|4
1647916060000|2022-03-22 02:27:40|46887|46867|46887|46867|46892|46872|46887|46867|1
1647916070000|2022-03-22 02:27:50|46890.5|46870.5|46889.5|46869.5|46890.5|46870.5|46887|46867|0
1647916080000|2022-03-22 02:28:00|46888|46868|46887|46867|46889.5|46869.5|46887|46867|0
1647916090000|2022-03-22 02:28:10|46888|46868|46887|46867|46888|46868|46887|46867|1
1647916100000|2022-03-22 02:28:20|46888|46868|46888|46868|46888|46868|46887|46867|2
1647916110000|2022-03-22 02:28:30|46887|46867|46891|46871|46891|46871|46887|46867|2
1647916180000|2022-03-22 02:29:40|46892|46872|46894.5|46874.5|46894.5|46874.5|46892|46872|2
1647916200000|2022-03-22 02:30:00|46896|46876|46897|46877|46899.5|46879.5|46896|46876|2
1647916210000|2022-03-22 02:30:10|46898.5|46878.5|46899.5|46879.5|46899.5|46879.5|46898.5|46878.5|1
1647916220000|2022-03-22 02:30:20|46897|46877|46899.5|46879.5|46899.5|46879.5|46897|46877|0
1647916230000|2022-03-22 02:30:30|46898|46878|46899.5|46879.5|46899.5|46879.5|46897|46877|0
1647916250000|2022-03-22 02:30:50|46902|46882|46902|46882|46902|46882|46899.5|46879.5|1
1647916260000|2022-03-22 02:31:00|46899.5|46879.5|46902|46882|46902|46882|46899.5|46879.5|0
1647916280000|2022-03-22 02:31:20|46904.5|46884.5|46902|46882|46904.5|46884.5|46902|46882|0
1647916290000|2022-03-22 02:31:30|46900.5|46880.5|46899.5|46879.5|46902|46882|46899.5|46879.5|3
1647916310000|2022-03-22 02:31:50|46900.5|46880.5|46900.5|46880.5|46900.5|46880.5|46897|46877|4
1647916320000|2022-03-22 02:32:00|46902|46882|46902|46882|46902|46882|46902|46882|3
1647916330000|2022-03-22 02:32:10|46907|46887|46919.5|46899.5|46920.5|46900.5|46907|46887|7
1647916350000|2022-03-22 02:32:30|46917|46897|46914.5|46894.5|46919.5|46899.5|46914.5|46894.5|3
1647916360000|2022-03-22 02:32:40|46917|46897|46917|46897|46917|46897|46917|46897|1
1647916370000|2022-03-22 02:32:50|46918.5|46898.5|46922|46902|46922|46902|46918.5|46898.5|0
1647916380000|2022-03-22 02:33:00|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|3
1647916390000|2022-03-22 02:33:10|46928|46908|46930|46910|46932|46912|46928|46908|3
1647916410000|2022-03-22 02:33:30|46927|46907|46927|46907|46927|46907|46927|46907|2
1647916420000|2022-03-22 02:33:40|46925.5|46905.5|46922|46902|46925.5|46905.5|46919.5|46899.5|0
1647916430000|2022-03-22 02:33:50|46924.5|46904.5|46925.5|46905.5|46927|46907|46922|46902|3
1647916440000|2022-03-22 02:34:00|46924.5|46904.5|46917|46897|46924.5|46904.5|46916.5|46896.5|1
1647916450000|2022-03-22 02:34:10|46918|46898|46904.5|46884.5|46919.5|46899.5|46902|46882|0
1647916460000|2022-03-22 02:34:20|46907|46887|46907|46887|46909.5|46889.5|46904.5|46884.5|3
1647916470000|2022-03-22 02:34:30|46906|46886|46906|46886|46907|46887|46906|46886|0
1647916480000|2022-03-22 02:34:40|46907|46887|46904.5|46884.5|46907|46887|46904.5|46884.5|0
1647916490000|2022-03-22 02:34:50|46906|46886|46907|46887|46907|46887|46906|46886|0
1647916500000|2022-03-22 02:35:00|46903.5|46883.5|46907|46887|46907|46887|46899.5|46879.5|3
1647916510000|2022-03-22 02:35:10|46909.5|46889.5|46902|46882|46909.5|46889.5|46899.5|46879.5|0
1647916530000|2022-03-22 02:35:30|46903.5|46883.5|46907|46887|46908|46888|46903.5|46883.5|2
1647916540000|2022-03-22 02:35:40|46906|46886|46912|46892|46912|46892|46904.5|46884.5|1
1647916560000|2022-03-22 02:36:00|46907|46887|46907|46887|46907|46887|46907|46887|2
1647916570000|2022-03-22 02:36:10|46906|46886|46902|46882|46907|46887|46902|46882|0
1647916580000|2022-03-22 02:36:20|46901|46881|46902|46882|46902|46882|46899.5|46879.5|1
1647916600000|2022-03-22 02:36:40|46903.5|46883.5|46904.5|46884.5|46904.5|46884.5|46902|46882|0
1647916610000|2022-03-22 02:36:50|46907|46887|46907|46887|46907|46887|46907|46887|0
1647916640000|2022-03-22 02:37:20|46902|46882|46902|46882|46902|46882|46902|46882|0
1647916650000|2022-03-22 02:37:30|||||||||1
1647916680000|2022-03-22 02:38:00|46903|46883|46904.5|46884.5|46904.5|46884.5|46903|46883|2
1647916690000|2022-03-22 02:38:10|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|1
1647916700000|2022-03-22 02:38:20|46907|46887|46908.5|46888.5|46908.5|46888.5|46907|46887|0
1647916710000|2022-03-22 02:38:30|46909.5|46889.5|46907|46887|46909.5|46889.5|46907|46887|1
1647916720000|2022-03-22 02:38:40|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1647916730000|2022-03-22 02:38:50|46912|46892|46907|46887|46912|46892|46907|46887|0
1647916750000|2022-03-22 02:39:10|46903.5|46883.5|46903.5|46883.5|46903.5|46883.5|46903.5|46883.5|0
1647916760000|2022-03-22 02:39:20|46906|46886|46907|46887|46907|46887|46906|46886|0
1647916790000|2022-03-22 02:39:50|||||||||2
1647916800000|2022-03-22 02:40:00|46906|46886|46904.5|46884.5|46907|46887|46904.5|46884.5|2
1647916810000|2022-03-22 02:40:10|46907|46887|46907|46887|46907|46887|46907|46887|1
1647916830000|2022-03-22 02:40:30|46902|46882|46902|46882|46902|46882|46902|46882|1
1647916850000|2022-03-22 02:40:50|46900.5|46880.5|46899.5|46879.5|46900.5|46880.5|46899.5|46879.5|2
1647916860000|2022-03-22 02:41:00|46898.5|46878.5|46867|46847|46898.5|46878.5|46867|46847|7
1647916870000|2022-03-22 02:41:10|46864.5|46844.5|46877|46857|46879.5|46859.5|46864.5|46844.5|17
1647916880000|2022-03-22 02:41:20|46875.5|46855.5|46864.5|46844.5|46875.5|46855.5|46864.5|46844.5|2
1647916900000|2022-03-22 02:41:40|46867|46847|46867|46847|46867|46847|46867|46847|1
1647916910000|2022-03-22 02:41:50|46869.5|46849.5|46865.5|46845.5|46872|46852|46865.5|46845.5|2
1647916920000|2022-03-22 02:42:00|46867|46847|46874.5|46854.5|46874.5|46854.5|46867|46847|3
1647916930000|2022-03-22 02:42:10|46878|46858|46878|46858|46878|46858|46878|46858|0
1647916940000|2022-03-22 02:42:20|46879.5|46859.5|46879.5|46859.5|46879.5|46859.5|46877|46857|0
1647916950000|2022-03-22 02:42:30|46877|46857|46877|46857|46879.5|46859.5|46875.5|46855.5|1
1647916960000|2022-03-22 02:42:40|46876|46856|46877|46857|46877|46857|46874.5|46854.5|0
1647916980000|2022-03-22 02:43:00|46872|46852|46873.5|46853.5|46873.5|46853.5|46869.5|46849.5|2
1647916990000|2022-03-22 02:43:10|46875|46855|46877|46857|46877|46857|46875|46855|0
1647917000000|2022-03-22 02:43:20|46875.5|46855.5|46874.5|46854.5|46875.5|46855.5|46874.5|46854.5|1
1647917010000|2022-03-22 02:43:30|46877|46857|46880.5|46860.5|46880.5|46860.5|46874.5|46854.5|2
1647917020000|2022-03-22 02:43:40|46879|46859|46882|46862|46882|46862|46879|46859|1
1647917040000|2022-03-22 02:44:00|46882.5|46862.5|46884.5|46864.5|46884.5|46864.5|46882.5|46862.5|1
1647917050000|2022-03-22 02:44:10|46887|46867|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647917060000|2022-03-22 02:44:20|46892|46872|46892|46872|46892|46872|46889.5|46869.5|0
1647917070000|2022-03-22 02:44:30|46893.5|46873.5|46892|46872|46893.5|46873.5|46892|46872|1
1647917080000|2022-03-22 02:44:40|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|0
1647917090000|2022-03-22 02:44:50|46890.5|46870.5|46893.5|46873.5|46893.5|46873.5|46889.5|46869.5|0
1647917100000|2022-03-22 02:45:00|46894.5|46874.5|46924.5|46904.5|46924.5|46904.5|46894.5|46874.5|5
1647917110000|2022-03-22 02:45:10|46920.5|46900.5|46919.5|46899.5|46922|46902|46919.5|46899.5|1
1647917120000|2022-03-22 02:45:20|46917|46897|46914.5|46894.5|46919.5|46899.5|46910.5|46890.5|3
1647917130000|2022-03-22 02:45:30|46916|46896|46912|46892|46917|46897|46912|46892|1
1647917150000|2022-03-22 02:45:50|46913.5|46893.5|46913.5|46893.5|46916|46896|46913.5|46893.5|2
1647917160000|2022-03-22 02:46:00|46911|46891|46911|46891|46913.5|46893.5|46911|46891|0
1647917170000|2022-03-22 02:46:10|46912.5|46892.5|46913.5|46893.5|46913.5|46893.5|46911|46891|0
1647917180000|2022-03-22 02:46:20|46917|46897|46917|46897|46917|46897|46917|46897|2
1647917190000|2022-03-22 02:46:30|46913.5|46893.5|46914.5|46894.5|46914.5|46894.5|46913.5|46893.5|2
1647917200000|2022-03-22 02:46:40|46912|46892|46918|46898|46918|46898|46909.5|46889.5|0
1647917210000|2022-03-22 02:46:50|46917|46897|46914.5|46894.5|46919.5|46899.5|46914.5|46894.5|0
1647917220000|2022-03-22 02:47:00|46912|46892|46910.5|46890.5|46912|46892|46910.5|46890.5|0
1647917230000|2022-03-22 02:47:10|46912|46892|46909.5|46889.5|46912|46892|46909.5|46889.5|0
1647917240000|2022-03-22 02:47:20|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|0
1647917250000|2022-03-22 02:47:30|46912|46892|46909.5|46889.5|46912|46892|46909.5|46889.5|0
1647917280000|2022-03-22 02:48:00|46907|46887|46907|46887|46907|46887|46907|46887|0
1647917290000|2022-03-22 02:48:10|46908.5|46888.5|46910.5|46890.5|46910.5|46890.5|46908.5|46888.5|1
1647917300000|2022-03-22 02:48:20|46909.5|46889.5|46897|46877|46909.5|46889.5|46897|46877|3
1647917310000|2022-03-22 02:48:30|46898.5|46878.5|46899.5|46879.5|46899.5|46879.5|46897|46877|1
1647917320000|2022-03-22 02:48:40|46890.5|46870.5|46886|46866|46890.5|46870.5|46882|46862|4
1647917330000|2022-03-22 02:48:50|46887|46867|46887|46867|46887|46867|46887|46867|1
1647917340000|2022-03-22 02:49:00|46882|46862|46879.5|46859.5|46882|46862|46879.5|46859.5|0
1647917350000|2022-03-22 02:49:10|46881|46861|46879.5|46859.5|46882|46862|46879.5|46859.5|0
1647917360000|2022-03-22 02:49:20|46881|46861|46883.5|46863.5|46886|46866|46879.5|46859.5|4
1647917370000|2022-03-22 02:49:30|46882|46862|46882|46862|46884.5|46864.5|46882|46862|5
1647917380000|2022-03-22 02:49:40|46883|46863|46887|46867|46887|46867|46883|46863|1
1647917400000|2022-03-22 02:50:00|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|0
1647917410000|2022-03-22 02:50:10|46894.5|46874.5|46897|46877|46897|46877|46894.5|46874.5|1
1647917430000|2022-03-22 02:50:30|46899.5|46879.5|46902|46882|46902|46882|46899.5|46879.5|1
1647917440000|2022-03-22 02:50:40|46907|46887|46902|46882|46907|46887|46902|46882|0
1647917450000|2022-03-22 02:50:50|46906|46886|46902|46882|46907|46887|46902|46882|1
1647917470000|2022-03-22 02:51:10|46904.5|46884.5|46898|46878|46904.5|46884.5|46894.5|46874.5|3
1647917480000|2022-03-22 02:51:20|46899|46879|46899.5|46879.5|46900.5|46880.5|46899|46879|0
1647917490000|2022-03-22 02:51:30|46904.5|46884.5|46900.5|46880.5|46904.5|46884.5|46900.5|46880.5|2
1647917500000|2022-03-22 02:51:40|46902|46882|46897|46877|46902|46882|46897|46877|3
1647917510000|2022-03-22 02:51:50|46895.5|46875.5|46897|46877|46897|46877|46895.5|46875.5|3
1647917520000|2022-03-22 02:52:00|46899.5|46879.5|46906|46886|46906|46886|46899.5|46879.5|0
1647917540000|2022-03-22 02:52:20|46905|46885|46902|46882|46905|46885|46902|46882|1
1647917550000|2022-03-22 02:52:30|||||||||2
1647917570000|2022-03-22 02:52:50|||||||||1
1647917590000|2022-03-22 02:53:10|46903.5|46883.5|46904.5|46884.5|46904.5|46884.5|46903.5|46883.5|0
1647917620000|2022-03-22 02:53:40|46903|46883|46902|46882|46904.5|46884.5|46902|46882|0
1647917640000|2022-03-22 02:54:00|46897|46877|46894.5|46874.5|46897|46877|46894.5|46874.5|1
1647917650000|2022-03-22 02:54:10|46895.5|46875.5|46889.5|46869.5|46895.5|46875.5|46889.5|46869.5|0
1647917660000|2022-03-22 02:54:20|46892|46872|46892|46872|46892|46872|46892|46872|0
1647917670000|2022-03-22 02:54:30|46893.5|46873.5|46886|46866|46893.5|46873.5|46886|46866|0
1647917680000|2022-03-22 02:54:40|46887|46867|46889.5|46869.5|46891|46871|46887|46867|1
1647917690000|2022-03-22 02:54:50|46891|46871|46892|46872|46892|46872|46891|46871|1
1647917700000|2022-03-22 02:55:00|46894.5|46874.5|46907|46887|46907|46887|46894.5|46874.5|4
1647917710000|2022-03-22 02:55:10|46903|46883|46902|46882|46903|46883|46902|46882|2
1647917740000|2022-03-22 02:55:40|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46898|46878|0
1647917750000|2022-03-22 02:55:50|46902|46882|46913.5|46893.5|46913.5|46893.5|46902|46882|1
1647917760000|2022-03-22 02:56:00|46912|46892|46914.5|46894.5|46914.5|46894.5|46909.5|46889.5|0
1647917770000|2022-03-22 02:56:10|46912|46892|46912|46892|46914.5|46894.5|46912|46892|0
1647917780000|2022-03-22 02:56:20|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46912|46892|0
1647917790000|2022-03-22 02:56:30|46917|46897|46917|46897|46917|46897|46917|46897|1
1647917800000|2022-03-22 02:56:40|46919.5|46899.5|46917|46897|46919.5|46899.5|46917|46897|0
1647917820000|2022-03-22 02:57:00|46922|46902|46924.5|46904.5|46924.5|46904.5|46922|46902|1
1647917830000|2022-03-22 02:57:10|46925.5|46905.5|46924.5|46904.5|46929.5|46909.5|46924.5|46904.5|0
1647917840000|2022-03-22 02:57:20|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46924.5|46904.5|0
1647917850000|2022-03-22 02:57:30|46928|46908|46927|46907|46929.5|46909.5|46924.5|46904.5|1
1647917860000|2022-03-22 02:57:40|46924.5|46904.5|46929.5|46909.5|46929.5|46909.5|46924.5|46904.5|0
1647917870000|2022-03-22 02:57:50|46927|46907|46929.5|46909.5|46929.5|46909.5|46927|46907|0
1647917890000|2022-03-22 02:58:10|||||||||2
1647917900000|2022-03-22 02:58:20|46927|46907|46924.5|46904.5|46927|46907|46924.5|46904.5|0
1647917910000|2022-03-22 02:58:30|46926|46906|46929.5|46909.5|46929.5|46909.5|46926|46906|0
1647917920000|2022-03-22 02:58:40|46928.5|46908.5|46927|46907|46928.5|46908.5|46926|46906|0
1647917930000|2022-03-22 02:58:50|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|0
1647917940000|2022-03-22 02:59:00|46928|46908|46927|46907|46929.5|46909.5|46927|46907|0
1647917950000|2022-03-22 02:59:10|46928.5|46908.5|46932|46912|46932|46912|46928.5|46908.5|2
1647917960000|2022-03-22 02:59:20|46937|46917|46939.5|46919.5|46939.5|46919.5|46937|46917|2
1647917970000|2022-03-22 02:59:30|46937|46917|46934.5|46914.5|46937|46917|46934.5|46914.5|1
1647917980000|2022-03-22 02:59:40|46933|46913|46936|46916|46936|46916|46932|46912|1
1647917990000|2022-03-22 02:59:50|46937|46917|46937|46917|46937|46917|46937|46917|0
1647918000000|2022-03-22 03:00:00|46938.5|46918.5|46939.5|46919.5|46939.5|46919.5|46938.5|46918.5|1
1647918010000|2022-03-22 03:00:10|46941|46921|46942|46922|46942|46922|46941|46921|1
1647918020000|2022-03-22 03:00:20|46943.5|46923.5|46946|46926|46946|46926|46943.5|46923.5|1
1647918030000|2022-03-22 03:00:30|46944.5|46924.5|46944.5|46924.5|46944.5|46924.5|46944.5|46924.5|1
1647918050000|2022-03-22 03:00:50|46942|46922|46939.5|46919.5|46942|46922|46939.5|46919.5|0
1647918060000|2022-03-22 03:01:00|46937|46917|46937|46917|46937|46917|46937|46917|0
1647918070000|2022-03-22 03:01:10|46934.5|46914.5|46929.5|46909.5|46934.5|46914.5|46927|46907|1
1647918080000|2022-03-22 03:01:20|46932|46912|46928.5|46908.5|46932|46912|46928.5|46908.5|0
1647918090000|2022-03-22 03:01:30|46931|46911|46927|46907|46931|46911|46927|46907|0
1647918100000|2022-03-22 03:01:40|46928.5|46908.5|46929.5|46909.5|46929.5|46909.5|46928.5|46908.5|1
1647918110000|2022-03-22 03:01:50|46927|46907|46929.5|46909.5|46929.5|46909.5|46927|46907|0
1647918120000|2022-03-22 03:02:00|46928|46908|46929.5|46909.5|46929.5|46909.5|46927|46907|0
1647918130000|2022-03-22 03:02:10|46928|46908|46927|46907|46929.5|46909.5|46927|46907|0
1647918150000|2022-03-22 03:02:30|46929.5|46909.5|46932|46912|46932|46912|46929.5|46909.5|2
1647918160000|2022-03-22 03:02:40|||||||||1
1647918170000|2022-03-22 03:02:50|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|0
1647918180000|2022-03-22 03:03:00|46935.5|46915.5|46948|46928|46948|46928|46935.5|46915.5|0
1647918190000|2022-03-22 03:03:10|46945.5|46925.5|46947|46927|46949.5|46929.5|46944.5|46924.5|0
1647918200000|2022-03-22 03:03:20|46945.5|46925.5|46934.5|46914.5|46945.5|46925.5|46934.5|46914.5|2
1647918210000|2022-03-22 03:03:30|46937|46917|46939.5|46919.5|46942|46922|46937|46917|3
1647918220000|2022-03-22 03:03:40|46938.5|46918.5|46939.5|46919.5|46939.5|46919.5|46938.5|46918.5|0
1647918230000|2022-03-22 03:03:50|46937|46917|46937|46917|46937|46917|46937|46917|0
1647918240000|2022-03-22 03:04:00|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|2
1647918260000|2022-03-22 03:04:20|46928.5|46908.5|46924.5|46904.5|46929.5|46909.5|46924.5|46904.5|0
1647918270000|2022-03-22 03:04:30|46921|46901|46919.5|46899.5|46922|46902|46919.5|46899.5|0
1647918280000|2022-03-22 03:04:40|46922|46902|46922|46902|46922|46902|46922|46902|0
1647918290000|2022-03-22 03:04:50|||||||||1
1647918300000|2022-03-22 03:05:00|46921|46901|46919.5|46899.5|46922|46902|46919.5|46899.5|0
1647918310000|2022-03-22 03:05:10|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|1
1647918320000|2022-03-22 03:05:20|46925.5|46905.5|46925.5|46905.5|46925.5|46905.5|46925.5|46905.5|0
1647918330000|2022-03-22 03:05:30|46927|46907|46925.5|46905.5|46928|46908|46925.5|46905.5|0
1647918340000|2022-03-22 03:05:40|46924.5|46904.5|46924.5|46904.5|46924.5|46904.5|46924.5|46904.5|2
1647918350000|2022-03-22 03:05:50|46926|46906|46924.5|46904.5|46927|46907|46924.5|46904.5|3
1647918360000|2022-03-22 03:06:00|46925.5|46905.5|46924.5|46904.5|46928|46908|46924.5|46904.5|0
1647918370000|2022-03-22 03:06:10|46928.5|46908.5|46929.5|46909.5|46929.5|46909.5|46927|46907|0
1647918380000|2022-03-22 03:06:20|46928|46908|46927|46907|46929.5|46909.5|46924.5|46904.5|3
1647918390000|2022-03-22 03:06:30|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|1
1647918400000|2022-03-22 03:06:40|46927|46907|46929.5|46909.5|46929.5|46909.5|46924.5|46904.5|1
1647918420000|2022-03-22 03:07:00|46927|46907|46924.5|46904.5|46927|46907|46924.5|46904.5|0
1647918430000|2022-03-22 03:07:10|46922|46902|46918.5|46898.5|46922|46902|46918|46898|6
1647918440000|2022-03-22 03:07:20|46917|46897|46922|46902|46922|46902|46917|46897|0
1647918460000|2022-03-22 03:07:40|46920.5|46900.5|46917|46897|46920.5|46900.5|46917|46897|0
1647918470000|2022-03-22 03:07:50|46918.5|46898.5|46922|46902|46922|46902|46917|46897|1
1647918480000|2022-03-22 03:08:00|46923.5|46903.5|46924.5|46904.5|46924.5|46904.5|46923.5|46903.5|1
1647918510000|2022-03-22 03:08:30|46922|46902|46924.5|46904.5|46924.5|46904.5|46922|46902|1
1647918540000|2022-03-22 03:09:00|46926|46906|46926|46906|46926|46906|46926|46906|1
1647918560000|2022-03-22 03:09:20|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|1
1647918570000|2022-03-22 03:09:30|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|1
1647918580000|2022-03-22 03:09:40|46930.5|46910.5|46939.5|46919.5|46939.5|46919.5|46930.5|46910.5|1
1647918610000|2022-03-22 03:10:10|46941|46921|46943.5|46923.5|46943.5|46923.5|46941|46921|1
1647918620000|2022-03-22 03:10:20|46944.5|46924.5|46954.5|46934.5|46954.5|46934.5|46944.5|46924.5|10
1647918660000|2022-03-22 03:11:00|||||||||2
1647918720000|2022-03-22 03:12:00|46957|46937|46949.5|46929.5|46957|46937|46942|46922|6
1647918730000|2022-03-22 03:12:10|46950.5|46930.5|46964.5|46944.5|46964.5|46944.5|46950.5|46930.5|3
1647918740000|2022-03-22 03:12:20|46966|46946|46963|46943|46967|46947|46963|46943|1
1647918750000|2022-03-22 03:12:30|46962|46942|46961|46941|46962|46942|46956|46936|3
1647918760000|2022-03-22 03:12:40|46962|46942|46962|46942|46962|46942|46962|46942|0
1647918770000|2022-03-22 03:12:50|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|2
1647918780000|2022-03-22 03:13:00|46957|46937|46949.5|46929.5|46957|46937|46949.5|46929.5|2
1647918790000|2022-03-22 03:13:10|46951|46931|46951|46931|46951|46931|46951|46931|0
1647918800000|2022-03-22 03:13:20|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|0
1647918830000|2022-03-22 03:13:50|46951|46931|46949.5|46929.5|46951|46931|46949.5|46929.5|0
1647918840000|2022-03-22 03:14:00|46957|46937|46955.5|46935.5|46957|46937|46955.5|46935.5|2
1647918850000|2022-03-22 03:14:10|46956|46936|46954.5|46934.5|46958|46938|46954.5|46934.5|1
1647918870000|2022-03-22 03:14:30|46953|46933|46952|46932|46954.5|46934.5|46952|46932|0
1647918880000|2022-03-22 03:14:40|46950.5|46930.5|46954.5|46934.5|46954.5|46934.5|46949.5|46929.5|0
1647918890000|2022-03-22 03:14:50|46953|46933|46954.5|46934.5|46954.5|46934.5|46952|46932|0
1647918900000|2022-03-22 03:15:00|46952|46932|46952|46932|46952|46932|46950.5|46930.5|0
1647918910000|2022-03-22 03:15:10|46949.5|46929.5|46944.5|46924.5|46949.5|46929.5|46944.5|46924.5|1
1647918920000|2022-03-22 03:15:20|46946|46926|46944.5|46924.5|46947|46927|46944.5|46924.5|1
1647918930000|2022-03-22 03:15:30|46947|46927|46952|46932|46952|46932|46944.5|46924.5|5
1647918940000|2022-03-22 03:15:40|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|0
1647918950000|2022-03-22 03:15:50|||||||||1
1647918960000|2022-03-22 03:16:00|46956|46936|46957|46937|46957|46937|46956|46936|1
1647918970000|2022-03-22 03:16:10|46958.5|46938.5|46957|46937|46958.5|46938.5|46956|46936|0
1647918980000|2022-03-22 03:16:20|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|1
1647918990000|2022-03-22 03:16:30|46957|46937|46967|46947|46967|46947|46957|46937|2
1647919000000|2022-03-22 03:16:40|46964.5|46944.5|46968.5|46948.5|46969.5|46949.5|46964.5|46944.5|0
1647919010000|2022-03-22 03:16:50|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647919020000|2022-03-22 03:17:00|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647919040000|2022-03-22 03:17:20|46966|46946|46967|46947|46967|46947|46966|46946|0
1647919050000|2022-03-22 03:17:30|46959.5|46939.5|46957|46937|46959.5|46939.5|46957|46937|1
1647919060000|2022-03-22 03:17:40|46959.5|46939.5|46962|46942|46964.5|46944.5|46959.5|46939.5|1
1647919070000|2022-03-22 03:17:50|46963.5|46943.5|46964.5|46944.5|46964.5|46944.5|46963.5|46943.5|0
1647919100000|2022-03-22 03:18:20|46967|46947|46972|46952|46972|46952|46967|46947|1
1647919110000|2022-03-22 03:18:30|46969.5|46949.5|46971|46951|46971|46951|46969.5|46949.5|0
1647919120000|2022-03-22 03:18:40|46969.5|46949.5|46967|46947|46969.5|46949.5|46967|46947|1
1647919130000|2022-03-22 03:18:50|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|0
1647919140000|2022-03-22 03:19:00|46964.5|46944.5|46964.5|46944.5|46967|46947|46964.5|46944.5|1
1647919160000|2022-03-22 03:19:20|46966|46946|46967|46947|46967|46947|46966|46946|0
1647919170000|2022-03-22 03:19:30|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|2
1647919180000|2022-03-22 03:19:40|||||||||1
1647919200000|2022-03-22 03:20:00|46971|46951|46973|46953|46974.5|46954.5|46971|46951|2
1647919210000|2022-03-22 03:20:10|46972|46952|46972|46952|46972|46952|46972|46952|0
1647919220000|2022-03-22 03:20:20|46974.5|46954.5|46989.5|46969.5|46989.5|46969.5|46974.5|46954.5|7
1647919230000|2022-03-22 03:20:30|46992|46972|46992|46972|46992|46972|46992|46972|1
1647919260000|2022-03-22 03:21:00|46991|46971|46992|46972|46993.5|46973.5|46991|46971|3
1647919290000|2022-03-22 03:21:30|46991|46971|46992|46972|46993|46973|46991|46971|0
1647919330000|2022-03-22 03:22:10|46993.5|46973.5|47003|46983|47004.5|46984.5|46993.5|46973.5|6
1647919340000|2022-03-22 03:22:20|47002|46982|47004.5|46984.5|47004.5|46984.5|47002|46982|3
1647919350000|2022-03-22 03:22:30|47007|46987|47007|46987|47007|46987|47007|46987|2
1647919360000|2022-03-22 03:22:40|||||||||1
1647919370000|2022-03-22 03:22:50|47009.5|46989.5|47012|46992|47012|46992|47009.5|46989.5|1
1647919380000|2022-03-22 03:23:00|47010.5|46990.5|47012|46992|47014.5|46994.5|47010.5|46990.5|5
1647919390000|2022-03-22 03:23:10|47014.5|46994.5|47014.5|46994.5|47014.5|46994.5|47012|46992|1
1647919420000|2022-03-22 03:23:40|47015.5|46995.5|47019.5|46999.5|47019.5|46999.5|47015.5|46995.5|1
1647919430000|2022-03-22 03:23:50|||||||||1
1647919470000|2022-03-22 03:24:30|47018|46998|47018|46998|47018|46998|47018|46998|0
1647919480000|2022-03-22 03:24:40|||||||||1
1647919490000|2022-03-22 03:24:50|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|2
1647919500000|2022-03-22 03:25:00|47027|47007|47042|47022|47042|47022|47027|47007|8
1647919510000|2022-03-22 03:25:10|47043.5|47023.5|47069.5|47049.5|47069.5|47049.5|47043.5|47023.5|19
1647919520000|2022-03-22 03:25:20|47072|47052|47067|47047|47072|47052|47067|47047|5
1647919530000|2022-03-22 03:25:30|47064.5|47044.5|47064.5|47044.5|47069.5|47049.5|47064.5|47044.5|0
1647919540000|2022-03-22 03:25:40|47062|47042|47057|47037|47062|47042|47057|47037|2
1647919550000|2022-03-22 03:25:50|47058.5|47038.5|47059.5|47039.5|47059.5|47039.5|47057|47037|0
1647919560000|2022-03-22 03:26:00|47062|47042|47062|47042|47062|47042|47062|47042|0
1647919570000|2022-03-22 03:26:10|47059.5|47039.5|47057|47037|47061|47041|47057|47037|1
1647919580000|2022-03-22 03:26:20|47055.5|47035.5|47052|47032|47055.5|47035.5|47052|47032|4
1647919590000|2022-03-22 03:26:30|47053.5|47033.5|47054.5|47034.5|47057|47037|47053.5|47033.5|1
1647919600000|2022-03-22 03:26:40|47053.5|47033.5|47047|47027|47053.5|47033.5|47047|47027|4
1647919620000|2022-03-22 03:27:00|47044.5|47024.5|47040.5|47020.5|47044.5|47024.5|47040.5|47020.5|0
1647919630000|2022-03-22 03:27:10|47039.5|47019.5|47031|47011|47039.5|47019.5|47031|47011|0
1647919640000|2022-03-22 03:27:20|47032|47012|47032|47012|47032|47012|47032|47012|0
1647919650000|2022-03-22 03:27:30|47037|47017|47039.5|47019.5|47039.5|47019.5|47037|47017|1
1647919660000|2022-03-22 03:27:40|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|47040.5|47020.5|0
1647919680000|2022-03-22 03:28:00|47042|47022|47042|47022|47042|47022|47042|47022|2
1647919690000|2022-03-22 03:28:10|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|2
1647919700000|2022-03-22 03:28:20|47043.5|47023.5|47034.5|47014.5|47043.5|47023.5|47034.5|47014.5|0
1647919710000|2022-03-22 03:28:30|47033|47013|47032|47012|47033|47013|47032|47012|0
1647919720000|2022-03-22 03:28:40|47030.5|47010.5|47029.5|47009.5|47030.5|47010.5|47029.5|47009.5|0
1647919730000|2022-03-22 03:28:50|47032|47012|47029.5|47009.5|47032|47012|47029.5|47009.5|1
1647919740000|2022-03-22 03:29:00|47031|47011|47029.5|47009.5|47032|47012|47029.5|47009.5|0
1647919750000|2022-03-22 03:29:10|47028|47008|47032|47012|47032|47012|47027|47007|5
1647919770000|2022-03-22 03:29:30|47031|47011|47032|47012|47032|47012|47031|47011|0
1647919780000|2022-03-22 03:29:40|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|0
1647919790000|2022-03-22 03:29:50|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|0
1647919800000|2022-03-22 03:30:00|47028|47008|47027|47007|47028|47008|47027|47007|0
1647919810000|2022-03-22 03:30:10|47032|47012|47032|47012|47032|47012|47032|47012|1
1647919820000|2022-03-22 03:30:20|47037|47017|47037|47017|47037|47017|47037|47017|6
1647919830000|2022-03-22 03:30:30|47039.5|47019.5|47039.5|47019.5|47039.5|47019.5|47039.5|47019.5|0
1647919840000|2022-03-22 03:30:40|47034.5|47014.5|47034.5|47014.5|47034.5|47014.5|47034.5|47014.5|0
1647919860000|2022-03-22 03:31:00|47035.5|47015.5|47032|47012|47035.5|47015.5|47029.5|47009.5|1
1647919870000|2022-03-22 03:31:10|47029.5|47009.5|47027|47007|47029.5|47009.5|47027|47007|1
1647919880000|2022-03-22 03:31:20|47024.5|47004.5|47027|47007|47027|47007|47024.5|47004.5|2
1647919890000|2022-03-22 03:31:30|47024.5|47004.5|47024.5|47004.5|47027|47007|47024.5|47004.5|0
1647919910000|2022-03-22 03:31:50|47022|47002|47019.5|46999.5|47022|47002|47019.5|46999.5|2
1647919920000|2022-03-22 03:32:00|47018|46998|47017|46997|47018|46998|47017|46997|0
1647920000000|2022-03-22 03:33:20|47015.5|46995.5|47014.5|46994.5|47015.5|46995.5|47014.5|46994.5|0
1647920030000|2022-03-22 03:33:50|47013|46993|47014.5|46994.5|47014.5|46994.5|47012|46992|0
1647920060000|2022-03-22 03:34:20|47013|46993|47014.5|46994.5|47014.5|46994.5|47013|46993|1
1647920070000|2022-03-22 03:34:30|||||||||1
1647920100000|2022-03-22 03:35:00|47021|47001|47021|47001|47021|47001|47021|47001|3
1647920110000|2022-03-22 03:35:10|47022|47002|47022|47002|47022|47002|47022|47002|0
1647920120000|2022-03-22 03:35:20|47024.5|47004.5|47022|47002|47024.5|47004.5|47022|47002|0
1647920160000|2022-03-22 03:36:00|47024.5|47004.5|47024.5|47004.5|47027|47007|47024.5|47004.5|2
1647920170000|2022-03-22 03:36:10|47027|47007|47027|47007|47027|47007|47024.5|47004.5|1
1647920180000|2022-03-22 03:36:20|47032|47012|47034.5|47014.5|47034.5|47014.5|47032|47012|2
1647920190000|2022-03-22 03:36:30|47037|47017|47044.5|47024.5|47044.5|47024.5|47037|47017|2
1647920200000|2022-03-22 03:36:40|47047|47027|47047|47027|47047|47027|47047|47027|4
1647920210000|2022-03-22 03:36:50|47048.5|47028.5|47047|47027|47052|47032|47047|47027|3
1647920230000|2022-03-22 03:37:10|47046|47026|47046|47026|47046|47026|47046|47026|0
1647920240000|2022-03-22 03:37:20|47047|47027|47047|47027|47047|47027|47047|47027|1
1647920250000|2022-03-22 03:37:30|||||||||2
1647920280000|2022-03-22 03:38:00|47045.5|47025.5|47044.5|47024.5|47045.5|47025.5|47044.5|47024.5|0
1647920310000|2022-03-22 03:38:30|47040.5|47020.5|47042|47022|47042|47022|47040.5|47020.5|0
1647920360000|2022-03-22 03:39:20|||||||||1
1647920400000|2022-03-22 03:40:00|47038|47018|47038|47018|47038|47018|47038|47018|0
1647920410000|2022-03-22 03:40:10|47037|47017|47037|47017|47037|47017|47037|47017|1
1647920420000|2022-03-22 03:40:20|47034|47014|47032|47012|47034|47014|47032|47012|0
1647920460000|2022-03-22 03:41:00|47034.5|47014.5|47035|47015|47035|47015|47032|47012|4
1647920470000|2022-03-22 03:41:10|47037|47017|47037|47017|47037|47017|47037|47017|0
1647920490000|2022-03-22 03:41:30|47038.5|47018.5|47038|47018|47038.5|47018.5|47038|47018|0
1647920500000|2022-03-22 03:41:40|47037|47017|47037|47017|47039.5|47019.5|47037|47017|0
1647920510000|2022-03-22 03:41:50|47035.5|47015.5|47034.5|47014.5|47035.5|47015.5|47034.5|47014.5|1
1647920520000|2022-03-22 03:42:00|47037|47017|47037|47017|47037|47017|47037|47017|0
1647920540000|2022-03-22 03:42:20|47038.5|47018.5|47042|47022|47042|47022|47038.5|47018.5|0
1647920550000|2022-03-22 03:42:30|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|0
1647920560000|2022-03-22 03:42:40|47043|47023|47042|47022|47043|47023|47042|47022|0
1647920570000|2022-03-22 03:42:50|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|0
1647920580000|2022-03-22 03:43:00|47046|47026|47046|47026|47046|47026|47046|47026|0
1647920590000|2022-03-22 03:43:10|47047|47027|47047|47027|47047|47027|47047|47027|0
1647920600000|2022-03-22 03:43:20|47052|47032|47054.5|47034.5|47054.5|47034.5|47052|47032|1
1647920610000|2022-03-22 03:43:30|47052|47032|47054.5|47034.5|47054.5|47034.5|47052|47032|0
1647920620000|2022-03-22 03:43:40|47056|47036|47052|47032|47056|47036|47052|47032|1
1647920630000|2022-03-22 03:43:50|47054.5|47034.5|47049.5|47029.5|47054.5|47034.5|47049.5|47029.5|0
1647920640000|2022-03-22 03:44:00|47047|47027|47049.5|47029.5|47049.5|47029.5|47047|47027|5
1647920650000|2022-03-22 03:44:10|47047|47027|47047|47027|47047|47027|47047|47027|0
1647920660000|2022-03-22 03:44:20|47046|47026|47046|47026|47046|47026|47046|47026|0
1647920700000|2022-03-22 03:45:00|47044.5|47024.5|47043.5|47023.5|47044.5|47024.5|47043.5|47023.5|1
1647920710000|2022-03-22 03:45:10|47041|47021|47041|47021|47041|47021|47041|47021|0
1647920720000|2022-03-22 03:45:20|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|1
1647920730000|2022-03-22 03:45:30|47037|47017|47037|47017|47038|47018|47037|47017|1
1647920750000|2022-03-22 03:45:50|47040.5|47020.5|47043|47023|47043|47023|47040.5|47020.5|0
1647920760000|2022-03-22 03:46:00|47040.5|47020.5|47041|47021|47041|47021|47039.5|47019.5|0
1647920770000|2022-03-22 03:46:10|47042|47022|47042|47022|47042|47022|47042|47022|0
1647920790000|2022-03-22 03:46:30|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|0
1647920800000|2022-03-22 03:46:40|47042|47022|47039.5|47019.5|47042|47022|47039.5|47019.5|0
1647920810000|2022-03-22 03:46:50|47037|47017|47039.5|47019.5|47039.5|47019.5|47037|47017|1
1647920820000|2022-03-22 03:47:00|47038|47018|47039.5|47019.5|47039.5|47019.5|47038|47018|3
1647920840000|2022-03-22 03:47:20|47047|47027|47047|47027|47047|47027|47047|47027|0
1647920870000|2022-03-22 03:47:50|47049.5|47029.5|47047|47027|47049.5|47029.5|47047|47027|0
1647920880000|2022-03-22 03:48:00|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|0
1647920890000|2022-03-22 03:48:10|47049.5|47029.5|47047|47027|47049.5|47029.5|47047|47027|0
1647920900000|2022-03-22 03:48:20|47049.5|47029.5|47052|47032|47052|47032|47049.5|47029.5|0
1647920910000|2022-03-22 03:48:30|47050.5|47030.5|47049.5|47029.5|47050.5|47030.5|47049.5|47029.5|0
1647920920000|2022-03-22 03:48:40|47047|47027|47047|47027|47047|47027|47047|47027|0
1647920930000|2022-03-22 03:48:50|47049.5|47029.5|47052|47032|47052|47032|47049.5|47029.5|0
1647920940000|2022-03-22 03:49:00|47050.5|47030.5|47050.5|47030.5|47050.5|47030.5|47050.5|47030.5|0
1647920950000|2022-03-22 03:49:10|47049.5|47029.5|47049.5|47029.5|47049.5|47029.5|47049.5|47029.5|0
1647920960000|2022-03-22 03:49:20|47052|47032|47052|47032|47052|47032|47052|47032|1
1647920970000|2022-03-22 03:49:30|47053.5|47033.5|47057|47037|47057|47037|47053.5|47033.5|0
1647920980000|2022-03-22 03:49:40|||||||||1
1647920990000|2022-03-22 03:49:50|47055.5|47035.5|47052|47032|47055.5|47035.5|47052|47032|0
1647921020000|2022-03-22 03:50:20|||||||||3
1647921030000|2022-03-22 03:50:30|47054.5|47034.5|47052|47032|47054.5|47034.5|47052|47032|1
1647921040000|2022-03-22 03:50:40|47054.5|47034.5|47054.5|47034.5|47054.5|47034.5|47054.5|47034.5|0
1647921050000|2022-03-22 03:50:50|47053|47033|47052|47032|47053|47033|47052|47032|0
1647921060000|2022-03-22 03:51:00|47050.5|47030.5|47052|47032|47052|47032|47050.5|47030.5|1
1647921070000|2022-03-22 03:51:10|47050.5|47030.5|47047|47027|47050.5|47030.5|47047|47027|0
1647921090000|2022-03-22 03:51:30|47048|47028|47049.5|47029.5|47049.5|47029.5|47048|47028|1
1647921100000|2022-03-22 03:51:40|47047|47027|47047|47027|47047|47027|47047|47027|1
1647921110000|2022-03-22 03:51:50|47046|47026|47046|47026|47046|47026|47046|47026|0
1647921120000|2022-03-22 03:52:00|47047|47027|47049.5|47029.5|47049.5|47029.5|47047|47027|5
1647921200000|2022-03-22 03:53:20|47048.5|47028.5|47046|47026|47048.5|47028.5|47046|47026|1
1647921210000|2022-03-22 03:53:30|47043|47023|47043|47023|47043|47023|47043|47023|2
1647921220000|2022-03-22 03:53:40|47042|47022|47042|47022|47042|47022|47042|47022|0
1647921230000|2022-03-22 03:53:50|47039.5|47019.5|47037|47017|47039.5|47019.5|47037|47017|0
1647921240000|2022-03-22 03:54:00|47035.5|47015.5|47034.5|47014.5|47035.5|47015.5|47034.5|47014.5|0
1647921260000|2022-03-22 03:54:20|47032|47012|47032|47012|47032|47012|47032|47012|1
1647921280000|2022-03-22 03:54:40|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|0
1647921290000|2022-03-22 03:54:50|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|0
1647921300000|2022-03-22 03:55:00|47027|47007|47027|47007|47027|47007|47027|47007|0
1647921310000|2022-03-22 03:55:10|47028.5|47008.5|47029.5|47009.5|47029.5|47009.5|47028.5|47008.5|0
1647921330000|2022-03-22 03:55:30|47028.5|47008.5|47027|47007|47028.5|47008.5|47027|47007|1
1647921360000|2022-03-22 03:56:00|||||||||2
1647921410000|2022-03-22 03:56:50|47024.5|47004.5|47022|47002|47024.5|47004.5|47022|47002|0
1647921420000|2022-03-22 03:57:00|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|1
1647921430000|2022-03-22 03:57:10|47020.5|47000.5|47020.5|47000.5|47020.5|47000.5|47020.5|47000.5|0
1647921440000|2022-03-22 03:57:20|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|0
1647921450000|2022-03-22 03:57:30|47020.5|47000.5|47022|47002|47022|47002|47020.5|47000.5|3
1647921490000|2022-03-22 03:58:10|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|47019.5|46999.5|0
1647921520000|2022-03-22 03:58:40|47022|47002|47019.5|46999.5|47022|47002|47019.5|46999.5|1
1647921580000|2022-03-22 03:59:40|47021|47001|47020.5|47000.5|47021|47001|47019.5|46999.5|0
1647921590000|2022-03-22 03:59:50|47019.5|46999.5|47024.5|47004.5|47024.5|47004.5|47019.5|46999.5|1
1647921600000|2022-03-22 04:00:00|47027|47007|47027|47007|47027|47007|47027|47007|1
1647921620000|2022-03-22 04:00:20|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|0
1647921630000|2022-03-22 04:00:30|47027|47007|47027|47007|47027|47007|47027|47007|1
1647921670000|2022-03-22 04:01:10|47028|47008|47027|47007|47028|47008|47027|47007|0
1647921680000|2022-03-22 04:01:20|47028|47008|47027|47007|47028|47008|47027|47007|0
1647921690000|2022-03-22 04:01:30|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|0
1647921710000|2022-03-22 04:01:50|||||||||1
1647921730000|2022-03-22 04:02:10|47027|47007|47027|47007|47027|47007|47027|47007|1
1647921760000|2022-03-22 04:02:40|47028|47008|47027|47007|47028|47008|47027|47007|2
1647921800000|2022-03-22 04:03:20|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|0
1647921840000|2022-03-22 04:04:00|47027|47007|47027|47007|47027|47007|47027|47007|0
1647921880000|2022-03-22 04:04:40|47026|47006|47023|47003|47026|47006|47023|47003|1
1647921980000|2022-03-22 04:06:20|47022|47002|47022|47002|47022|47002|47022|47002|0
1647921990000|2022-03-22 04:06:30|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|2
1647922000000|2022-03-22 04:06:40|47025.5|47005.5|47026.5|47006.5|47026.5|47006.5|47025.5|47005.5|0
1647922010000|2022-03-22 04:06:50|47025.5|47005.5|47025.5|47005.5|47025.5|47005.5|47025.5|47005.5|1
1647922030000|2022-03-22 04:07:10|47027|47007|47028|47008|47028|47008|47027|47007|0
1647922040000|2022-03-22 04:07:20|47025.5|47005.5|47030.5|47010.5|47030.5|47010.5|47025.5|47005.5|0
1647922060000|2022-03-22 04:07:40|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|1
1647922090000|2022-03-22 04:08:10|47028|47008|47027|47007|47028|47008|47027|47007|0
1647922200000|2022-03-22 04:10:00|47028.5|47008.5|47034.5|47014.5|47034.5|47014.5|47028.5|47008.5|1
1647922210000|2022-03-22 04:10:10|47029.5|47009.5|47021|47001|47029.5|47009.5|47021|47001|10
1647922230000|2022-03-22 04:10:30|47022.5|47002.5|47025.5|47005.5|47029.5|47009.5|47022.5|47002.5|1
1647922240000|2022-03-22 04:10:40|47027|47007|47029.5|47009.5|47029.5|47009.5|47024.5|47004.5|1
1647922250000|2022-03-22 04:10:50|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|47028.5|47008.5|0
1647922260000|2022-03-22 04:11:00|47029.5|47009.5|47029.5|47009.5|47030.5|47010.5|47029.5|47009.5|0
1647922270000|2022-03-22 04:11:10|47030.5|47010.5|47029.5|47009.5|47030.5|47010.5|47027|47007|0
1647922290000|2022-03-22 04:11:30|47030.5|47010.5|47029.5|47009.5|47030.5|47010.5|47028.5|47008.5|0
1647922300000|2022-03-22 04:11:40|47030.5|47010.5|47029.5|47009.5|47030.5|47010.5|47029.5|47009.5|0
1647922310000|2022-03-22 04:11:50|47030.5|47010.5|47030.5|47010.5|47030.5|47010.5|47029.5|47009.5|0
1647922330000|2022-03-22 04:12:10|47034.5|47014.5|47034.5|47014.5|47034.5|47014.5|47034.5|47014.5|0
1647922340000|2022-03-22 04:12:20|47032|47012|47032|47012|47032|47012|47032|47012|0
1647922350000|2022-03-22 04:12:30|47033.5|47013.5|47034.5|47014.5|47034.5|47014.5|47033.5|47013.5|0
1647922370000|2022-03-22 04:12:50|47037|47017|47052|47032|47052|47032|47037|47017|1
1647922380000|2022-03-22 04:13:00|47050.5|47030.5|47047|47027|47050.5|47030.5|47047|47027|0
1647922390000|2022-03-22 04:13:10|47046|47026|47043|47023|47046|47026|47043|47023|0
1647922400000|2022-03-22 04:13:20|47042|47022|47044|47024|47044|47024|47040.5|47020.5|1
1647922420000|2022-03-22 04:13:40|47045.5|47025.5|47045.5|47025.5|47045.5|47025.5|47045.5|47025.5|0
1647922430000|2022-03-22 04:13:50|47047|47027|47047|47027|47047|47027|47047|47027|0
1647922440000|2022-03-22 04:14:00|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|4
1647922470000|2022-03-22 04:14:30|47050|47030|47049.5|47029.5|47051|47031|47047|47027|2
1647922480000|2022-03-22 04:14:40|47047|47027|47047|47027|47047|47027|47047|47027|0
1647922500000|2022-03-22 04:15:00|47044.5|47024.5|47042|47022|47044.5|47024.5|47042|47022|0
1647922510000|2022-03-22 04:15:10|47043.5|47023.5|47042|47022|47043.5|47023.5|47042|47022|0
1647922540000|2022-03-22 04:15:40|47039.5|47019.5|47039.5|47019.5|47039.5|47019.5|47039.5|47019.5|1
1647922560000|2022-03-22 04:16:00|47038|47018|47038|47018|47038|47018|47038|47018|0
1647922570000|2022-03-22 04:16:10|47039.5|47019.5|47039|47019|47040.5|47020.5|47039|47019|1
1647922580000|2022-03-22 04:16:20|47036.5|47016.5|47038|47018|47040.5|47020.5|47036.5|47016.5|0
1647922590000|2022-03-22 04:16:30|47040.5|47020.5|47040.5|47020.5|47043.5|47023.5|47040.5|47020.5|0
1647922600000|2022-03-22 04:16:40|47042|47022|47042|47022|47042|47022|47042|47022|1
1647922610000|2022-03-22 04:16:50|47038.5|47018.5|47037|47017|47038.5|47018.5|47037|47017|2
1647922620000|2022-03-22 04:17:00|47039.5|47019.5|47037|47017|47039.5|47019.5|47037|47017|0
1647922630000|2022-03-22 04:17:10|47039.5|47019.5|47038|47018|47039.5|47019.5|47038|47018|0
1647922640000|2022-03-22 04:17:20|47038.5|47018.5|47037|47017|47039.5|47019.5|47037|47017|0
1647922670000|2022-03-22 04:17:50|47035.5|47015.5|47034.5|47014.5|47037|47017|47034.5|47014.5|0
1647922680000|2022-03-22 04:18:00|47031.5|47011.5|47028|47008|47031.5|47011.5|47026.5|47006.5|1
1647922710000|2022-03-22 04:18:30|||||||||1
1647922740000|2022-03-22 04:19:00|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|0
1647922760000|2022-03-22 04:19:20|47023|47003|47021|47001|47023|47003|47021|47001|0
1647922770000|2022-03-22 04:19:30|47022|47002|47022|47002|47022|47002|47022|47002|0
1647922780000|2022-03-22 04:19:40|47020.5|47000.5|47019.5|46999.5|47020.5|47000.5|47019.5|46999.5|0
1647922790000|2022-03-22 04:19:50|47018|46998|47018|46998|47018|46998|47018|46998|2
1647922800000|2022-03-22 04:20:00|47017|46997|47017|46997|47017|46997|47017|46997|2
1647922810000|2022-03-22 04:20:10|47018.5|46998.5|47017|46997|47019.5|46999.5|47017|46997|0
1647922830000|2022-03-22 04:20:30|47016|46996|47016|46996|47016|46996|47014.5|46994.5|0
1647922840000|2022-03-22 04:20:40|47017|46997|47014.5|46994.5|47017|46997|47014.5|46994.5|0
1647922860000|2022-03-22 04:21:00|47012|46992|47011|46991|47012|46992|47011|46991|0
1647922870000|2022-03-22 04:21:10|47010.5|46990.5|47007|46987|47012|46992|47007|46987|2
1647922880000|2022-03-22 04:21:20|47004.5|46984.5|47002|46982|47004.5|46984.5|47000.5|46980.5|0
1647922890000|2022-03-22 04:21:30|47001|46981|46979.5|46959.5|47001|46981|46979.5|46959.5|18
1647922900000|2022-03-22 04:21:40|46976|46956|46969.5|46949.5|46976|46956|46969.5|46949.5|1
1647922910000|2022-03-22 04:21:50|46972|46952|46982|46962|46982|46962|46972|46952|4
1647922920000|2022-03-22 04:22:00|46987|46967|46993|46973|46993|46973|46987|46967|0
1647922930000|2022-03-22 04:22:10|46992|46972|46997|46977|46997|46977|46992|46972|0
1647922950000|2022-03-22 04:22:30|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|0
1647922960000|2022-03-22 04:22:40|46992|46972|46997|46977|46997|46977|46992|46972|5
1647922970000|2022-03-22 04:22:50|46998.5|46978.5|46999.5|46979.5|46999.5|46979.5|46998.5|46978.5|0
1647922980000|2022-03-22 04:23:00|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|47000.5|46980.5|0
1647922990000|2022-03-22 04:23:10|46999|46979|47000.5|46980.5|47000.5|46980.5|46999|46979|1
1647923010000|2022-03-22 04:23:30|46999|46979|46997|46977|46999|46979|46997|46977|0
1647923020000|2022-03-22 04:23:40|46998.5|46978.5|46997|46977|47002|46982|46997|46977|0
1647923030000|2022-03-22 04:23:50|46998.5|46978.5|46997|46977|46999.5|46979.5|46997|46977|0
1647923050000|2022-03-22 04:24:10|46995.5|46975.5|46993|46973|46995.5|46975.5|46993|46973|0
1647923060000|2022-03-22 04:24:20|46995.5|46975.5|46993|46973|46997|46977|46993|46973|1
1647923070000|2022-03-22 04:24:30|46995.5|46975.5|46993|46973|46995.5|46975.5|46993|46973|0
1647923080000|2022-03-22 04:24:40|||||||||1
1647923100000|2022-03-22 04:25:00|46988|46968|46988|46968|46988|46968|46988|46968|2
1647923110000|2022-03-22 04:25:10|46987|46967|46987|46967|46987|46967|46987|46967|0
1647923140000|2022-03-22 04:25:40|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|46990.5|46970.5|0
1647923150000|2022-03-22 04:25:50|46993|46973|46990.5|46970.5|46994|46974|46990.5|46970.5|0
1647923180000|2022-03-22 04:26:20|46991.5|46971.5|46992|46972|46995.5|46975.5|46991.5|46971.5|1
1647923190000|2022-03-22 04:26:30|46993|46973|46993|46973|46994.5|46974.5|46992|46972|0
1647923200000|2022-03-22 04:26:40|46992|46972|46990.5|46970.5|46995.5|46975.5|46990.5|46970.5|0
1647923220000|2022-03-22 04:27:00|46992|46972|46987|46967|46992|46972|46986.5|46966.5|2
1647923230000|2022-03-22 04:27:10|46988.5|46968.5|46991|46971|46991|46971|46988.5|46968.5|0
1647923240000|2022-03-22 04:27:20|46992|46972|46992|46972|46992|46972|46992|46972|0
1647923250000|2022-03-22 04:27:30|46993.5|46973.5|46989.5|46969.5|46993.5|46973.5|46989.5|46969.5|0
1647923260000|2022-03-22 04:27:40|46991|46971|46990.5|46970.5|46991|46971|46990.5|46970.5|0
1647923270000|2022-03-22 04:27:50|46994.5|46974.5|46992|46972|46994.5|46974.5|46990.5|46970.5|1
1647923310000|2022-03-22 04:28:30|46994.5|46974.5|46997|46977|46997|46977|46994.5|46974.5|3
1647923330000|2022-03-22 04:28:50|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|46995.5|46975.5|0
1647923340000|2022-03-22 04:29:00|46997|46977|46997|46977|46997|46977|46997|46977|0
1647923390000|2022-03-22 04:29:50|||||||||1
1647923410000|2022-03-22 04:30:10|46998|46978|46999.5|46979.5|46999.5|46979.5|46998|46978|0
1647923420000|2022-03-22 04:30:20|47001|46981|47006|46986|47006|46986|47001|46981|4
1647923430000|2022-03-22 04:30:30|47011|46991|47013.5|46993.5|47013.5|46993.5|47011|46991|0
1647923450000|2022-03-22 04:30:50|47009.5|46989.5|47008|46988|47009.5|46989.5|47008|46988|2
1647923460000|2022-03-22 04:31:00|47007|46987|46993.5|46973.5|47007|46987|46993.5|46973.5|4
1647923470000|2022-03-22 04:31:10|46982|46962|46976|46956|46982|46962|46974.5|46954.5|10
1647923480000|2022-03-22 04:31:20|46978.5|46958.5|46992|46972|46992|46972|46978.5|46958.5|8
1647923500000|2022-03-22 04:31:40|46987|46967|46987|46967|46987|46967|46987|46967|0
1647923520000|2022-03-22 04:32:00|46986|46966|46986|46966|46986|46966|46986|46966|0
1647923530000|2022-03-22 04:32:10|46984.5|46964.5|46985|46965|46986|46966|46983.5|46963.5|0
1647923540000|2022-03-22 04:32:20|46983.5|46963.5|46983.5|46963.5|46986|46966|46983.5|46963.5|0
1647923550000|2022-03-22 04:32:30|46982|46962|46982|46962|46982|46962|46982|46962|1
1647923560000|2022-03-22 04:32:40|46980.5|46960.5|46977|46957|46980.5|46960.5|46977|46957|3
1647923580000|2022-03-22 04:33:00|46978|46958|46978.5|46958.5|46979.5|46959.5|46978|46958|0
1647923590000|2022-03-22 04:33:10|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1647923600000|2022-03-22 04:33:20|46977|46957|46974.5|46954.5|46977|46957|46974.5|46954.5|1
1647923620000|2022-03-22 04:33:40|46973|46953|46972|46952|46973|46953|46972|46952|2
1647923640000|2022-03-22 04:34:00|46974.5|46954.5|46982|46962|46982|46962|46974.5|46954.5|2
1647923660000|2022-03-22 04:34:20|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|0
1647923670000|2022-03-22 04:34:30|46988|46968|46988|46968|46988|46968|46988|46968|10
1647923680000|2022-03-22 04:34:40|46989|46969|46989|46969|46989|46969|46989|46969|0
1647923690000|2022-03-22 04:34:50|46988|46968|46988|46968|46989|46969|46988|46968|0
1647923700000|2022-03-22 04:35:00|46989|46969|46989|46969|46989|46969|46989|46969|0
1647923710000|2022-03-22 04:35:10|46988|46968|46988|46968|46988|46968|46988|46968|0
1647923720000|2022-03-22 04:35:20|46989|46969|46989|46969|46989|46969|46989|46969|0
1647923730000|2022-03-22 04:35:30|46988|46968|46989|46969|46989|46969|46988|46968|0
1647923740000|2022-03-22 04:35:40|46988|46968|46988|46968|46988|46968|46988|46968|0
1647923760000|2022-03-22 04:36:00|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|46985.5|46965.5|0
1647923780000|2022-03-22 04:36:20|46983|46963|46983|46963|46983|46963|46983|46963|0
1647923790000|2022-03-22 04:36:30|46984.5|46964.5|46980.5|46960.5|46984.5|46964.5|46980.5|46960.5|1
1647923800000|2022-03-22 04:36:40|46979.5|46959.5|46980.5|46960.5|46980.5|46960.5|46979.5|46959.5|0
1647923810000|2022-03-22 04:36:50|46978|46958|46978|46958|46978|46958|46978|46958|0
1647923820000|2022-03-22 04:37:00|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1647923840000|2022-03-22 04:37:20|||||||||1
1647923860000|2022-03-22 04:37:40|46980.5|46960.5|46982|46962|46982|46962|46980.5|46960.5|1
1647923870000|2022-03-22 04:37:50|46983.5|46963.5|46983.5|46963.5|46983.5|46963.5|46983.5|46963.5|0
1647923880000|2022-03-22 04:38:00|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|0
1647923890000|2022-03-22 04:38:10|46982|46962|46982|46962|46982|46962|46982|46962|1
1647923940000|2022-03-22 04:39:00|46979.5|46959.5|46977|46957|46979.5|46959.5|46977|46957|4
1647923950000|2022-03-22 04:39:10|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|0
1647923960000|2022-03-22 04:39:20|46977|46957|46977|46957|46977|46957|46977|46957|1
1647923970000|2022-03-22 04:39:30|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46978|46958|0
1647923990000|2022-03-22 04:39:50|46977|46957|46978.5|46958.5|46978.5|46958.5|46977|46957|0
1647924000000|2022-03-22 04:40:00|46979.5|46959.5|46982|46962|46982|46962|46977|46957|0
1647924010000|2022-03-22 04:40:10|46984.5|46964.5|46983.5|46963.5|46984.5|46964.5|46982|46962|0
1647924020000|2022-03-22 04:40:20|46983|46963|46984.5|46964.5|46984.5|46964.5|46982|46962|0
1647924030000|2022-03-22 04:40:30|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|1
1647924040000|2022-03-22 04:40:40|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|0
1647924070000|2022-03-22 04:41:10|46990.5|46970.5|46989.5|46969.5|46990.5|46970.5|46989.5|46969.5|0
1647924090000|2022-03-22 04:41:30|46991|46971|46992|46972|46992|46972|46991|46971|0
1647924100000|2022-03-22 04:41:40|46989.5|46969.5|46987|46967|46989.5|46969.5|46987|46967|2
1647924110000|2022-03-22 04:41:50|46984|46964|46982|46962|46984.5|46964.5|46979.5|46959.5|2
1647924120000|2022-03-22 04:42:00|46983|46963|46983|46963|46983|46963|46983|46963|0
1647924130000|2022-03-22 04:42:10|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|46982|46962|0
1647924140000|2022-03-22 04:42:20|46982|46962|46982|46962|46982|46962|46982|46962|0
1647924160000|2022-03-22 04:42:40|46984.5|46964.5|46979.5|46959.5|46984.5|46964.5|46979.5|46959.5|0
1647924180000|2022-03-22 04:43:00|46982|46962|46979.5|46959.5|46982|46962|46979.5|46959.5|0
1647924190000|2022-03-22 04:43:10|46981|46961|46982|46962|46982|46962|46981|46961|0
1647924220000|2022-03-22 04:43:40|46980.5|46960.5|46979.5|46959.5|46980.5|46960.5|46979.5|46959.5|0
1647924230000|2022-03-22 04:43:50|46982|46962|46982|46962|46982|46962|46982|46962|0
1647924240000|2022-03-22 04:44:00|46979.5|46959.5|46977|46957|46979.5|46959.5|46977|46957|0
1647924250000|2022-03-22 04:44:10|46975.5|46955.5|46970.5|46950.5|46975.5|46955.5|46970.5|46950.5|1
1647924260000|2022-03-22 04:44:20|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|1
1647924270000|2022-03-22 04:44:30|46968|46948|46964.5|46944.5|46968|46948|46964.5|46944.5|0
1647924280000|2022-03-22 04:44:40|46966|46946|46965.5|46945.5|46966|46946|46965.5|46945.5|0
1647924300000|2022-03-22 04:45:00|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647924310000|2022-03-22 04:45:10|46967|46947|46967|46947|46967|46947|46967|46947|0
1647924340000|2022-03-22 04:45:40|46966|46946|46965.5|46945.5|46967|46947|46964.5|46944.5|0
1647924350000|2022-03-22 04:45:50|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647924370000|2022-03-22 04:46:10|46966|46946|46964.5|46944.5|46966|46946|46964.5|46944.5|0
1647924380000|2022-03-22 04:46:20|46963|46943|46967|46947|46967|46947|46962|46942|4
1647924390000|2022-03-22 04:46:30|46965.5|46945.5|46964.5|46944.5|46965.5|46945.5|46964.5|46944.5|0
1647924410000|2022-03-22 04:46:50|46962|46942|46962|46942|46962|46942|46962|46942|0
1647924420000|2022-03-22 04:47:00|46964.5|46944.5|46962|46942|46964.5|46944.5|46962|46942|0
1647924440000|2022-03-22 04:47:20|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|2
1647924450000|2022-03-22 04:47:30|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|1
1647924460000|2022-03-22 04:47:40|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|1
1647924470000|2022-03-22 04:47:50|46957|46937|46957|46937|46957|46937|46957|46937|0
1647924480000|2022-03-22 04:48:00|46952|46932|46952|46932|46952|46932|46952|46932|0
1647924490000|2022-03-22 04:48:10|46953.5|46933.5|46952|46932|46954.5|46934.5|46952|46932|0
1647924500000|2022-03-22 04:48:20|46957|46937|46957|46937|46957|46937|46957|46937|4
1647924510000|2022-03-22 04:48:30|46952|46932|46952|46932|46952|46932|46952|46932|3
1647924520000|2022-03-22 04:48:40|46953|46933|46954.5|46934.5|46954.5|46934.5|46953|46933|5
1647924530000|2022-03-22 04:48:50|46955.5|46935.5|46957|46937|46957|46937|46955.5|46935.5|0
1647924560000|2022-03-22 04:49:20|46952|46932|46957|46937|46957|46937|46952|46932|0
1647924570000|2022-03-22 04:49:30|46955.5|46935.5|46957|46937|46957|46937|46955.5|46935.5|0
1647924590000|2022-03-22 04:49:50|46955.5|46935.5|46947|46927|46957|46937|46947|46927|4
1647924620000|2022-03-22 04:50:20|46948|46928|46949.5|46929.5|46949.5|46929.5|46947|46927|0
1647924630000|2022-03-22 04:50:30|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|0
1647924640000|2022-03-22 04:50:40|46951|46931|46949.5|46929.5|46952|46932|46949.5|46929.5|0
1647924650000|2022-03-22 04:50:50|46952|46932|46952|46932|46952|46932|46952|46932|0
1647924660000|2022-03-22 04:51:00|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|0
1647924680000|2022-03-22 04:51:20|46947|46927|46947|46927|46948.5|46928.5|46947|46927|1
1647924710000|2022-03-22 04:51:50|46945.5|46925.5|46942|46922|46945.5|46925.5|46942|46922|1
1647924730000|2022-03-22 04:52:10|46937|46917|46932|46912|46937|46917|46932|46912|1
1647924740000|2022-03-22 04:52:20|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|1
1647924750000|2022-03-22 04:52:30|46932|46912|46931|46911|46932|46912|46931|46911|3
1647924760000|2022-03-22 04:52:40|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|0
1647924770000|2022-03-22 04:52:50|46932|46912|46932|46912|46932|46912|46932|46912|1
1647924780000|2022-03-22 04:53:00|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|0
1647924790000|2022-03-22 04:53:10|46932|46912|46932|46912|46932|46912|46932|46912|0
1647924800000|2022-03-22 04:53:20|46927|46907|46932|46912|46932|46912|46927|46907|2
1647924810000|2022-03-22 04:53:30|46929.5|46909.5|46929.5|46909.5|46932|46912|46929.5|46909.5|1
1647924820000|2022-03-22 04:53:40|46932|46912|46929.5|46909.5|46932|46912|46929.5|46909.5|0
1647924830000|2022-03-22 04:53:50|46933|46913|46929.5|46909.5|46933|46913|46929.5|46909.5|2
1647924840000|2022-03-22 04:54:00|46932|46912|46930.5|46910.5|46932|46912|46929|46909|0
1647924860000|2022-03-22 04:54:20|46932|46912|46932|46912|46932|46912|46932|46912|0
1647924880000|2022-03-22 04:54:40|46933|46913|46934.5|46914.5|46934.5|46914.5|46933|46913|2
1647924920000|2022-03-22 04:55:20|46937|46917|46942|46922|46944.5|46924.5|46937|46917|0
1647924930000|2022-03-22 04:55:30|46944.5|46924.5|46939.5|46919.5|46945.5|46925.5|46939.5|46919.5|0
1647924940000|2022-03-22 04:55:40|46941|46921|46942|46922|46942|46922|46941|46921|0
1647924960000|2022-03-22 04:56:00|46939.5|46919.5|46942|46922|46942|46922|46939.5|46919.5|0
1647924970000|2022-03-22 04:56:10|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|0
1647924980000|2022-03-22 04:56:20|46942|46922|46942|46922|46944.5|46924.5|46939.5|46919.5|0
1647925020000|2022-03-22 04:57:00|46943|46923|46942|46922|46945.5|46925.5|46942|46922|0
1647925030000|2022-03-22 04:57:10|46943|46923|46944.5|46924.5|46944.5|46924.5|46942|46922|0
1647925040000|2022-03-22 04:57:20|46943|46923|46942|46922|46944.5|46924.5|46942|46922|0
1647925050000|2022-03-22 04:57:30|46944.5|46924.5|46945.5|46925.5|46945.5|46925.5|46944.5|46924.5|0
1647925080000|2022-03-22 04:58:00|46947|46927|46949.5|46929.5|46949.5|46929.5|46947|46927|0
1647925090000|2022-03-22 04:58:10|46948.5|46928.5|46954.5|46934.5|46957|46937|46948.5|46928.5|9
1647925100000|2022-03-22 04:58:20|46953.5|46933.5|46952|46932|46953.5|46933.5|46952|46932|0
1647925110000|2022-03-22 04:58:30|46953.5|46933.5|46952|46932|46954.5|46934.5|46952|46932|0
1647925120000|2022-03-22 04:58:40|46953.5|46933.5|46954.5|46934.5|46954.5|46934.5|46953.5|46933.5|0
1647925130000|2022-03-22 04:58:50|||||||||2
1647925140000|2022-03-22 04:59:00|||||||||1
1647925180000|2022-03-22 04:59:40|46952|46932|46944.5|46924.5|46952|46932|46944.5|46924.5|1
1647925190000|2022-03-22 04:59:50|46945.5|46925.5|46943|46923|46945.5|46925.5|46943|46923|0
1647925200000|2022-03-22 05:00:00|46944|46924|46932|46912|46944|46924|46932|46912|6
1647925210000|2022-03-22 05:00:10|46933|46913|46941|46921|46941|46921|46933|46913|3
1647925230000|2022-03-22 05:00:30|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|2
1647925260000|2022-03-22 05:01:00|46941|46921|46941|46921|46941|46921|46941|46921|0
1647925270000|2022-03-22 05:01:10|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|46943.5|46923.5|1
1647925280000|2022-03-22 05:01:20|||||||||1
1647925290000|2022-03-22 05:01:30|46941|46921|46941|46921|46942.5|46922.5|46941|46921|0
1647925300000|2022-03-22 05:01:40|46942|46922|46942|46922|46942|46922|46942|46922|0
1647925310000|2022-03-22 05:01:50|46947|46927|46947|46927|46947|46927|46947|46927|1
1647925340000|2022-03-22 05:02:20|46948|46928|46949.5|46929.5|46949.5|46929.5|46948|46928|3
1647925360000|2022-03-22 05:02:40|46952|46932|46952|46932|46952|46932|46952|46932|1
1647925370000|2022-03-22 05:02:50|46967|46947|46967|46947|46967|46947|46967|46947|2
1647925380000|2022-03-22 05:03:00|46965.5|46945.5|46962|46942|46967|46947|46962|46942|1
1647925390000|2022-03-22 05:03:10|46957|46937|46957|46937|46957|46937|46957|46937|0
1647925400000|2022-03-22 05:03:20|46959.5|46939.5|46958.5|46938.5|46962|46942|46958.5|46938.5|1
1647925410000|2022-03-22 05:03:30|46957|46937|46952|46932|46957|46937|46952|46932|0
1647925420000|2022-03-22 05:03:40|46950.5|46930.5|46947|46927|46950.5|46930.5|46944.5|46924.5|1
1647925430000|2022-03-22 05:03:50|46948.5|46928.5|46947|46927|46948.5|46928.5|46947|46927|0
1647925440000|2022-03-22 05:04:00|||||||||1
1647925450000|2022-03-22 05:04:10|46944.5|46924.5|46942|46922|46944.5|46924.5|46942|46922|2
1647925460000|2022-03-22 05:04:20|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|0
1647925470000|2022-03-22 05:04:30|46938|46918|46937|46917|46938|46918|46937|46917|0
1647925480000|2022-03-22 05:04:40|46938.5|46918.5|46939.5|46919.5|46939.5|46919.5|46938.5|46918.5|0
1647925500000|2022-03-22 05:05:00|46938|46918|46939.5|46919.5|46939.5|46919.5|46937|46917|2
1647925510000|2022-03-22 05:05:10|46941|46921|46941|46921|46941|46921|46941|46921|1
1647925520000|2022-03-22 05:05:20|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|1
1647925530000|2022-03-22 05:05:30|46938|46918|46932|46912|46938|46918|46932|46912|1
1647925540000|2022-03-22 05:05:40|46930.5|46910.5|46927|46907|46930.5|46910.5|46925.5|46905.5|1
1647925550000|2022-03-22 05:05:50|46928|46908|46927|46907|46928|46908|46927|46907|1
1647925560000|2022-03-22 05:06:00|46928|46908|46927|46907|46929.5|46909.5|46927|46907|3
1647925570000|2022-03-22 05:06:10|46925.5|46905.5|46922|46902|46925.5|46905.5|46922|46902|2
1647925580000|2022-03-22 05:06:20|46918|46898|46917|46897|46918|46898|46917|46897|2
1647925590000|2022-03-22 05:06:30|46915.5|46895.5|46914.5|46894.5|46915.5|46895.5|46914.5|46894.5|0
1647925600000|2022-03-22 05:06:40|||||||||1
1647925610000|2022-03-22 05:06:50|46917|46897|46917|46897|46917|46897|46917|46897|3
1647925630000|2022-03-22 05:07:10|46919.5|46899.5|46897|46877|46919.5|46899.5|46897|46877|12
1647925640000|2022-03-22 05:07:20|46895.5|46875.5|46889.5|46869.5|46895.5|46875.5|46889.5|46869.5|4
1647925650000|2022-03-22 05:07:30|46888.5|46868.5|46889.5|46869.5|46889.5|46869.5|46888.5|46868.5|4
1647925660000|2022-03-22 05:07:40|46888|46868|46887|46867|46888|46868|46887|46867|1
1647925670000|2022-03-22 05:07:50|||||||||1
1647925680000|2022-03-22 05:08:00|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|4
1647925690000|2022-03-22 05:08:10|||||||||1
1647925700000|2022-03-22 05:08:20|||||||||1
1647925710000|2022-03-22 05:08:30|46887|46867|46885.5|46865.5|46887|46867|46885.5|46865.5|2
1647925720000|2022-03-22 05:08:40|46887|46867|46887|46867|46887|46867|46887|46867|1
1647925750000|2022-03-22 05:09:10|46888|46868|46888|46868|46888|46868|46888|46868|1
1647925760000|2022-03-22 05:09:20|46887|46867|46887|46867|46887|46867|46887|46867|0
1647925770000|2022-03-22 05:09:30|46888.5|46868.5|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647925780000|2022-03-22 05:09:40|46888|46868|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647925790000|2022-03-22 05:09:50|46887|46867|46887|46867|46887|46867|46887|46867|1
1647925800000|2022-03-22 05:10:00|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647925810000|2022-03-22 05:10:10|46887|46867|46887|46867|46887|46867|46887|46867|1
1647925830000|2022-03-22 05:10:30|46892|46872|46898|46878|46899.5|46879.5|46892|46872|5
1647925840000|2022-03-22 05:10:40|46897|46877|46900.5|46880.5|46900.5|46880.5|46897|46877|1
1647925860000|2022-03-22 05:11:00|46899.5|46879.5|46898|46878|46899.5|46879.5|46898|46878|1
1647925870000|2022-03-22 05:11:10|46900.5|46880.5|46897|46877|46900.5|46880.5|46897|46877|0
1647925880000|2022-03-22 05:11:20|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|1
1647925890000|2022-03-22 05:11:30|46897|46877|46892|46872|46897|46877|46889.5|46869.5|4
1647925900000|2022-03-22 05:11:40|46893.5|46873.5|46894.5|46874.5|46894.5|46874.5|46893.5|46873.5|0
1647925910000|2022-03-22 05:11:50|46902|46882|46908.5|46888.5|46909.5|46889.5|46902|46882|6
1647925920000|2022-03-22 05:12:00|46909.5|46889.5|46911|46891|46911|46891|46909.5|46889.5|0
1647925930000|2022-03-22 05:12:10|46912|46892|46912|46892|46912|46892|46912|46892|0
1647925980000|2022-03-22 05:13:00|46910.5|46890.5|46912|46892|46912|46892|46909.5|46889.5|2
1647925990000|2022-03-22 05:13:10|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1647926000000|2022-03-22 05:13:20|46910.5|46890.5|46912|46892|46912|46892|46910.5|46890.5|1
1647926020000|2022-03-22 05:13:40|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1647926060000|2022-03-22 05:14:20|46908|46888|46900.5|46880.5|46908|46888|46900.5|46880.5|3
1647926070000|2022-03-22 05:14:30|46899.5|46879.5|46902|46882|46902|46882|46899.5|46879.5|1
1647926080000|2022-03-22 05:14:40|46903.5|46883.5|46904.5|46884.5|46904.5|46884.5|46903|46883|0
1647926090000|2022-03-22 05:14:50|46903|46883|46902|46882|46903|46883|46902|46882|1
1647926110000|2022-03-22 05:15:10|46903.5|46883.5|46907|46887|46907|46887|46903.5|46883.5|0
1647926120000|2022-03-22 05:15:20|46909.5|46889.5|46907|46887|46909.5|46889.5|46907|46887|1
1647926130000|2022-03-22 05:15:30|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|5
1647926140000|2022-03-22 05:15:40|46907|46887|46907|46887|46907|46887|46907|46887|0
1647926150000|2022-03-22 05:15:50|46908.5|46888.5|46902|46882|46908.5|46888.5|46902|46882|2
1647926190000|2022-03-22 05:16:30|46901|46881|46894.5|46874.5|46901|46881|46894.5|46874.5|2
1647926210000|2022-03-22 05:16:50|46893|46873|46867|46847|46893|46873|46867|46847|12
1647926220000|2022-03-22 05:17:00|46866|46846|46849.5|46829.5|46866|46846|46849.5|46829.5|8
1647926230000|2022-03-22 05:17:10|46847.5|46827.5|46819.5|46799.5|46847.5|46827.5|46819.5|46799.5|8
1647926240000|2022-03-22 05:17:20|46818.5|46798.5|46817|46797|46818.5|46798.5|46813|46793|6
1647926250000|2022-03-22 05:17:30|46819.5|46799.5|46815.5|46795.5|46819.5|46799.5|46814.5|46794.5|4
1647926260000|2022-03-22 05:17:40|46814.5|46794.5|46828.5|46808.5|46828.5|46808.5|46813|46793|8
1647926270000|2022-03-22 05:17:50|46829.5|46809.5|46834.5|46814.5|46834.5|46814.5|46829.5|46809.5|0
1647926280000|2022-03-22 05:18:00|46836|46816|46844.5|46824.5|46844.5|46824.5|46836|46816|4
1647926290000|2022-03-22 05:18:10|46846|46826|46846|46826|46846|46826|46846|46826|2
1647926300000|2022-03-22 05:18:20|46847|46827|46852|46832|46852|46832|46847|46827|2
1647926310000|2022-03-22 05:18:30|46854.5|46834.5|46850.5|46830.5|46854.5|46834.5|46850.5|46830.5|3
1647926320000|2022-03-22 05:18:40|46849.5|46829.5|46847|46827|46849.5|46829.5|46847|46827|1
1647926330000|2022-03-22 05:18:50|46844.5|46824.5|46847|46827|46847|46827|46844.5|46824.5|0
1647926340000|2022-03-22 05:19:00|46842|46822|46846|46826|46846|46826|46842|46822|1
1647926360000|2022-03-22 05:19:20|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|3
1647926370000|2022-03-22 05:19:30|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|0
1647926380000|2022-03-22 05:19:40|||||||||2
1647926390000|2022-03-22 05:19:50|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|4
1647926400000|2022-03-22 05:20:00|46857|46837|46859.5|46839.5|46864.5|46844.5|46857|46837|3
1647926410000|2022-03-22 05:20:10|46858|46838|46857|46837|46858|46838|46857|46837|2
1647926440000|2022-03-22 05:20:40|46852|46832|46847|46827|46852|46832|46844.5|46824.5|5
1647926450000|2022-03-22 05:20:50|||||||||1
1647926470000|2022-03-22 05:21:10|46846|46826|46837|46817|46846|46826|46834.5|46814.5|1
1647926480000|2022-03-22 05:21:20|46835.5|46815.5|46842|46822|46842|46822|46835.5|46815.5|4
1647926490000|2022-03-22 05:21:30|||||||||1
1647926500000|2022-03-22 05:21:40|46841|46821|46839.5|46819.5|46841|46821|46839.5|46819.5|2
1647926510000|2022-03-22 05:21:50|46842|46822|46849.5|46829.5|46849.5|46829.5|46842|46822|2
1647926520000|2022-03-22 05:22:00|46848|46828|46847|46827|46848|46828|46847|46827|1
1647926540000|2022-03-22 05:22:20|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|0
1647926570000|2022-03-22 05:22:50|46851|46831|46851|46831|46851|46831|46851|46831|1
1647926580000|2022-03-22 05:23:00|46846.5|46826.5|46838.5|46818.5|46846.5|46826.5|46837|46817|15
1647926590000|2022-03-22 05:23:10|46839.5|46819.5|46839.5|46819.5|46839.5|46819.5|46839.5|46819.5|0
1647926600000|2022-03-22 05:23:20|46842|46822|46842|46822|46842|46822|46842|46822|2
1647926610000|2022-03-22 05:23:30|||||||||1
1647926620000|2022-03-22 05:23:40|||||||||2
1647926630000|2022-03-22 05:23:50|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|4
1647926640000|2022-03-22 05:24:00|46857|46837|46867|46847|46867|46847|46857|46837|5
1647926650000|2022-03-22 05:24:10|46869.5|46849.5|46869.5|46849.5|46869.5|46849.5|46869.5|46849.5|2
1647926660000|2022-03-22 05:24:20|46870.5|46850.5|46877|46857|46877|46857|46870.5|46850.5|6
1647926670000|2022-03-22 05:24:30|46876|46856|46877|46857|46878.5|46858.5|46876|46856|3
1647926680000|2022-03-22 05:24:40|||||||||1
1647926690000|2022-03-22 05:24:50|46879.5|46859.5|46877|46857|46879.5|46859.5|46877|46857|2
1647926700000|2022-03-22 05:25:00|46879.5|46859.5|46894.5|46874.5|46897|46877|46879.5|46859.5|5
1647926710000|2022-03-22 05:25:10|46892|46872|46897|46877|46897|46877|46892|46872|4
1647926720000|2022-03-22 05:25:20|46898|46878|46899.5|46879.5|46902|46882|46898|46878|1
1647926730000|2022-03-22 05:25:30|46898|46878|46897|46877|46898|46878|46897|46877|0
1647926750000|2022-03-22 05:25:50|||||||||1
1647926770000|2022-03-22 05:26:10|46894.5|46874.5|46897|46877|46897|46877|46894.5|46874.5|0
1647926780000|2022-03-22 05:26:20|46894.5|46874.5|46897|46877|46897|46877|46894.5|46874.5|0
1647926790000|2022-03-22 05:26:30|46895|46875|46883|46863|46895|46875|46881.5|46861.5|5
1647926800000|2022-03-22 05:26:40|46880.5|46860.5|46883|46863|46883|46863|46880.5|46860.5|0
1647926810000|2022-03-22 05:26:50|46881.5|46861.5|46878|46858|46881.5|46861.5|46878|46858|0
1647926820000|2022-03-22 05:27:00|46877|46857|46879.5|46859.5|46879.5|46859.5|46877|46857|0
1647926830000|2022-03-22 05:27:10|46878|46858|46877|46857|46878|46858|46877|46857|0
1647926860000|2022-03-22 05:27:40|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|2
1647926870000|2022-03-22 05:27:50|46879.5|46859.5|46883.5|46863.5|46883.5|46863.5|46879.5|46859.5|0
1647926880000|2022-03-22 05:28:00|46884.5|46864.5|46887|46867|46887|46867|46884.5|46864.5|0
1647926890000|2022-03-22 05:28:10|46889|46869|46889.5|46869.5|46892|46872|46889|46869|6
1647926910000|2022-03-22 05:28:30|46888.5|46868.5|46888.5|46868.5|46889.5|46869.5|46888.5|46868.5|0
1647926920000|2022-03-22 05:28:40|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46888.5|46868.5|1
1647926930000|2022-03-22 05:28:50|46892|46872|46895.5|46875.5|46895.5|46875.5|46892|46872|1
1647926940000|2022-03-22 05:29:00|46894.5|46874.5|46897|46877|46897|46877|46894.5|46874.5|0
1647926950000|2022-03-22 05:29:10|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|0
1647926960000|2022-03-22 05:29:20|46896|46876|46897|46877|46897|46877|46896|46876|0
1647926970000|2022-03-22 05:29:30|46896|46876|46896|46876|46896|46876|46896|46876|0
1647926980000|2022-03-22 05:29:40|46897|46877|46894.5|46874.5|46897|46877|46894.5|46874.5|0
1647926990000|2022-03-22 05:29:50|46897|46877|46897|46877|46897|46877|46897|46877|0
1647927000000|2022-03-22 05:30:00|46899.5|46879.5|46879.5|46859.5|46899.5|46879.5|46879.5|46859.5|8
1647927010000|2022-03-22 05:30:10|46874.5|46854.5|46899.5|46879.5|46909.5|46889.5|46872|46852|31
1647927020000|2022-03-22 05:30:20|46898.5|46878.5|46897|46877|46898.5|46878.5|46894.5|46874.5|7
1647927030000|2022-03-22 05:30:30|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|2
1647927040000|2022-03-22 05:30:40|46902|46882|46902|46882|46903.5|46883.5|46902|46882|3
1647927050000|2022-03-22 05:30:50|46907|46887|46904.5|46884.5|46907|46887|46902|46882|12
1647927060000|2022-03-22 05:31:00|46907|46887|46903.5|46883.5|46907|46887|46903.5|46883.5|0
1647927070000|2022-03-22 05:31:10|46904.5|46884.5|46902|46882|46907|46887|46902|46882|2
1647927080000|2022-03-22 05:31:20|46897|46877|46869.5|46849.5|46897|46877|46864.5|46844.5|9
1647927090000|2022-03-22 05:31:30|46868|46848|46878|46858|46878|46858|46867|46847|1
1647927100000|2022-03-22 05:31:40|46879.5|46859.5|46886|46866|46887|46867|46879.5|46859.5|5
1647927110000|2022-03-22 05:31:50|46887|46867|46887|46867|46887|46867|46886|46866|0
1647927120000|2022-03-22 05:32:00|46886|46866|46887|46867|46887|46867|46886|46866|0
1647927130000|2022-03-22 05:32:10|46886|46866|46889.5|46869.5|46889.5|46869.5|46886|46866|2
1647927140000|2022-03-22 05:32:20|46891|46871|46892|46872|46892|46872|46889.5|46869.5|2
1647927150000|2022-03-22 05:32:30|46890.5|46870.5|46887|46867|46890.5|46870.5|46887|46867|1
1647927160000|2022-03-22 05:32:40|46888.5|46868.5|46884.5|46864.5|46889.5|46869.5|46884.5|46864.5|1
1647927170000|2022-03-22 05:32:50|46888.5|46868.5|46885.5|46865.5|46889.5|46869.5|46884.5|46864.5|1
1647927180000|2022-03-22 05:33:00|46884.5|46864.5|46897|46877|46898.5|46878.5|46884.5|46864.5|4
1647927190000|2022-03-22 05:33:10|46899.5|46879.5|46907|46887|46911|46891|46899.5|46879.5|2
1647927210000|2022-03-22 05:33:30|46909.5|46889.5|46912|46892|46914.5|46894.5|46909.5|46889.5|1
1647927220000|2022-03-22 05:33:40|46910.5|46890.5|46909.5|46889.5|46910.5|46890.5|46909.5|46889.5|0
1647927230000|2022-03-22 05:33:50|46912|46892|46909.5|46889.5|46912|46892|46909.5|46889.5|0
1647927240000|2022-03-22 05:34:00|46911|46891|46913.5|46893.5|46913.5|46893.5|46911|46891|1
1647927250000|2022-03-22 05:34:10|46914.5|46894.5|46912|46892|46916|46896|46912|46892|0
1647927260000|2022-03-22 05:34:20|46916|46896|46929.5|46909.5|46929.5|46909.5|46916|46896|3
1647927270000|2022-03-22 05:34:30|46927|46907|46923|46903|46927|46907|46923|46903|3
1647927280000|2022-03-22 05:34:40|46919.5|46899.5|46921|46901|46921|46901|46919.5|46899.5|0
1647927290000|2022-03-22 05:34:50|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|0
1647927300000|2022-03-22 05:35:00|46918.5|46898.5|46914.5|46894.5|46919.5|46899.5|46912|46892|1
1647927310000|2022-03-22 05:35:10|46912|46892|46902|46882|46912|46892|46899.5|46879.5|2
1647927320000|2022-03-22 05:35:20|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|0
1647927330000|2022-03-22 05:35:30|46906|46886|46911|46891|46911|46891|46906|46886|0
1647927340000|2022-03-22 05:35:40|46909.5|46889.5|46919.5|46899.5|46919.5|46899.5|46909.5|46889.5|1
1647927350000|2022-03-22 05:35:50|46917|46897|46917|46897|46917|46897|46917|46897|2
1647927360000|2022-03-22 05:36:00|46919.5|46899.5|46939.5|46919.5|46939.5|46919.5|46919.5|46899.5|3
1647927370000|2022-03-22 05:36:10|46941|46921|46948|46928|46949.5|46929.5|46941|46921|13
1647927380000|2022-03-22 05:36:20|46947|46927|46949.5|46929.5|46949.5|46929.5|46947|46927|0
1647927390000|2022-03-22 05:36:30|46950.5|46930.5|46950.5|46930.5|46950.5|46930.5|46950.5|46930.5|1
1647927410000|2022-03-22 05:36:50|46948|46928|46949|46929|46950.5|46930.5|46948|46928|1
1647927420000|2022-03-22 05:37:00|46948|46928|46952|46932|46952|46932|46948|46928|1
1647927430000|2022-03-22 05:37:10|46949.5|46929.5|46947|46927|46949.5|46929.5|46947|46927|0
1647927440000|2022-03-22 05:37:20|46952|46932|46950.5|46930.5|46952|46932|46950.5|46930.5|5
1647927450000|2022-03-22 05:37:30|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|4
1647927460000|2022-03-22 05:37:40|46948|46928|46947|46927|46948|46928|46947|46927|0
1647927470000|2022-03-22 05:37:50|46950|46930|46956|46936|46956|46936|46950|46930|5
1647927480000|2022-03-22 05:38:00|46953.5|46933.5|46956|46936|46956|46936|46953.5|46933.5|2
1647927490000|2022-03-22 05:38:10|46953.5|46933.5|46956|46936|46956|46936|46953.5|46933.5|2
1647927500000|2022-03-22 05:38:20|46957|46937|46954.5|46934.5|46957|46937|46954.5|46934.5|0
1647927510000|2022-03-22 05:38:30|||||||||1
1647927520000|2022-03-22 05:38:40|46957|46937|46957|46937|46957|46937|46957|46937|1
1647927530000|2022-03-22 05:38:50|||||||||2
1647927540000|2022-03-22 05:39:00|46954.5|46934.5|46959.5|46939.5|46959.5|46939.5|46954.5|46934.5|5
1647927550000|2022-03-22 05:39:10|46957|46937|46959.5|46939.5|46959.5|46939.5|46954.5|46934.5|1
1647927560000|2022-03-22 05:39:20|46962|46942|46964.5|46944.5|46964.5|46944.5|46962|46942|1
1647927570000|2022-03-22 05:39:30|46967|46947|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|1
1647927590000|2022-03-22 05:39:50|46963|46943|46957|46937|46963|46943|46957|46937|3
1647927600000|2022-03-22 05:40:00|46954.5|46934.5|46957|46937|46957|46937|46952|46932|3
1647927610000|2022-03-22 05:40:10|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|0
1647927620000|2022-03-22 05:40:20|46956|46936|46957|46937|46957|46937|46956|46936|0
1647927630000|2022-03-22 05:40:30|46958.5|46938.5|46959.5|46939.5|46959.5|46939.5|46958.5|46938.5|0
1647927640000|2022-03-22 05:40:40|46964.5|46944.5|46962|46942|46964.5|46944.5|46962|46942|5
1647927650000|2022-03-22 05:40:50|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|0
1647927660000|2022-03-22 05:41:00|46958|46938|46957|46937|46958|46938|46957|46937|3
1647927670000|2022-03-22 05:41:10|46952|46932|46952|46932|46952|46932|46952|46932|2
1647927680000|2022-03-22 05:41:20|46949.5|46929.5|46938.5|46918.5|46949.5|46929.5|46938.5|46918.5|5
1647927690000|2022-03-22 05:41:30|46939.5|46919.5|46939.5|46919.5|46942|46922|46938.5|46918.5|0
1647927700000|2022-03-22 05:41:40|46941|46921|46943.5|46923.5|46943.5|46923.5|46941|46921|0
1647927710000|2022-03-22 05:41:50|46945|46925|46948.5|46928.5|46948.5|46928.5|46945|46925|1
1647927720000|2022-03-22 05:42:00|46951|46931|46952|46932|46952|46932|46949.5|46929.5|0
1647927730000|2022-03-22 05:42:10|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|0
1647927740000|2022-03-22 05:42:20|||||||||1
1647927750000|2022-03-22 05:42:30|46953|46933|46954.5|46934.5|46954.5|46934.5|46952|46932|1
1647927760000|2022-03-22 05:42:40|46953|46933|46958.5|46938.5|46958.5|46938.5|46952|46932|1
1647927770000|2022-03-22 05:42:50|46955.5|46935.5|46954.5|46934.5|46957|46937|46954.5|46934.5|9
1647927780000|2022-03-22 05:43:00|46957|46937|46957|46937|46958.5|46938.5|46957|46937|2
1647927790000|2022-03-22 05:43:10|46959.5|46939.5|46962|46942|46962|46942|46959.5|46939.5|1
1647927800000|2022-03-22 05:43:20|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46958|46938|0
1647927810000|2022-03-22 05:43:30|46958|46938|46956.5|46936.5|46958|46938|46956.5|46936.5|0
1647927820000|2022-03-22 05:43:40|46958|46938|46959.5|46939.5|46959.5|46939.5|46955.5|46935.5|0
1647927840000|2022-03-22 05:44:00|46962|46942|46962|46942|46962|46942|46962|46942|0
1647927850000|2022-03-22 05:44:10|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46962|46942|0
1647927860000|2022-03-22 05:44:20|46962|46942|46959.5|46939.5|46963.5|46943.5|46959.5|46939.5|2
1647927870000|2022-03-22 05:44:30|46961|46941|46958.5|46938.5|46962|46942|46958.5|46938.5|0
1647927880000|2022-03-22 05:44:40|46960|46940|46962|46942|46962|46942|46960|46940|0
1647927890000|2022-03-22 05:44:50|46964.5|46944.5|46989.5|46969.5|46989.5|46969.5|46964.5|46944.5|13
1647927900000|2022-03-22 05:45:00|46992|46972|46992|46972|46994.5|46974.5|46992|46972|2
1647927910000|2022-03-22 05:45:10|46989.5|46969.5|46988|46968|46989.5|46969.5|46988|46968|4
1647927920000|2022-03-22 05:45:20|46984.5|46964.5|46976|46956|46984.5|46964.5|46976|46956|0
1647927930000|2022-03-22 05:45:30|46973.5|46953.5|46972|46952|46977|46957|46972|46952|0
1647927940000|2022-03-22 05:45:40|46970.5|46950.5|46967|46947|46972|46952|46967|46947|0
1647927950000|2022-03-22 05:45:50|46969.5|46949.5|46967|46947|46969.5|46949.5|46967|46947|0
1647927960000|2022-03-22 05:46:00|46966|46946|46955|46935|46966|46946|46955|46935|1
1647927970000|2022-03-22 05:46:10|46954|46934|46952.5|46932.5|46954|46934|46952.5|46932.5|0
1647927980000|2022-03-22 05:46:20|46955|46935|46951|46931|46957.5|46937.5|46951|46931|4
1647927990000|2022-03-22 05:46:30|46952.5|46932.5|46953.5|46933.5|46953.5|46933.5|46952.5|46932.5|0
1647928000000|2022-03-22 05:46:40|46951|46931|46953.5|46933.5|46953.5|46933.5|46951|46931|0
1647928010000|2022-03-22 05:46:50|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|2
1647928020000|2022-03-22 05:47:00|||||||||2
1647928040000|2022-03-22 05:47:20|46952|46932|46952|46932|46952|46932|46952|46932|1
1647928050000|2022-03-22 05:47:30|46950.5|46930.5|46956|46936|46957|46937|46950.5|46930.5|20
1647928060000|2022-03-22 05:47:40|46954.5|46934.5|46947|46927|46954.5|46934.5|46947|46927|0
1647928070000|2022-03-22 05:47:50|46948|46928|46948|46928|46949.5|46929.5|46948|46928|0
1647928080000|2022-03-22 05:48:00|46947|46927|46947|46927|46947|46927|46947|46927|0
1647928100000|2022-03-22 05:48:20|46948.5|46928.5|46952|46932|46952|46932|46948.5|46928.5|0
1647928110000|2022-03-22 05:48:30|46950.5|46930.5|46949.5|46929.5|46950.5|46930.5|46949.5|46929.5|0
1647928120000|2022-03-22 05:48:40|46948.5|46928.5|46944.5|46924.5|46948.5|46928.5|46939.5|46919.5|1
1647928140000|2022-03-22 05:49:00|46943|46923|46947|46927|46947|46927|46942|46922|0
1647928150000|2022-03-22 05:49:10|46945.5|46925.5|46946|46926|46947|46927|46942|46922|0
1647928160000|2022-03-22 05:49:20|46947|46927|46946|46926|46947|46927|46943|46923|0
1647928170000|2022-03-22 05:49:30|46947|46927|46947|46927|46947|46927|46947|46927|0
1647928200000|2022-03-22 05:50:00|46949.5|46929.5|46967|46947|46967|46947|46949.5|46929.5|4
1647928210000|2022-03-22 05:50:10|46969.5|46949.5|46971|46951|46971|46951|46969.5|46949.5|0
1647928220000|2022-03-22 05:50:20|46972|46952|46972|46952|46972|46952|46972|46952|2
1647928230000|2022-03-22 05:50:30|46971|46951|46969.5|46949.5|46971|46951|46969.5|46949.5|0
1647928240000|2022-03-22 05:50:40|46971|46951|46975.5|46955.5|46975.5|46955.5|46971|46951|3
1647928250000|2022-03-22 05:50:50|46974.5|46954.5|46977|46957|46977|46957|46974.5|46954.5|1
1647928270000|2022-03-22 05:51:10|46975.5|46955.5|46965.5|46945.5|46975.5|46955.5|46965.5|46945.5|4
1647928280000|2022-03-22 05:51:20|46967|46947|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|0
1647928300000|2022-03-22 05:51:40|46966|46946|46969.5|46949.5|46969.5|46949.5|46966|46946|0
1647928320000|2022-03-22 05:52:00|46966|46946|46966|46946|46966|46946|46966|46946|0
1647928330000|2022-03-22 05:52:10|46967|46947|46965.5|46945.5|46969.5|46949.5|46965.5|46945.5|0
1647928340000|2022-03-22 05:52:20|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647928350000|2022-03-22 05:52:30|46968.5|46948.5|46969.5|46949.5|46969.5|46949.5|46964.5|46944.5|0
1647928360000|2022-03-22 05:52:40|46964.5|46944.5|46969.5|46949.5|46969.5|46949.5|46964.5|46944.5|0
1647928370000|2022-03-22 05:52:50|46965.5|46945.5|46964.5|46944.5|46968.5|46948.5|46964.5|46944.5|0
1647928380000|2022-03-22 05:53:00|46966|46946|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|0
1647928390000|2022-03-22 05:53:10|46966|46946|46969.5|46949.5|46969.5|46949.5|46966|46946|0
1647928410000|2022-03-22 05:53:30|46971|46951|46972|46952|46972|46952|46971|46951|1
1647928420000|2022-03-22 05:53:40|46973|46953|46973|46953|46973|46953|46973|46953|1
1647928430000|2022-03-22 05:53:50|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46973.5|46953.5|0
1647928440000|2022-03-22 05:54:00|46973|46953|46971|46951|46973|46953|46968.5|46948.5|1
1647928460000|2022-03-22 05:54:20|46969.5|46949.5|46972|46952|46972|46952|46969.5|46949.5|0
1647928470000|2022-03-22 05:54:30|46969.5|46949.5|46967|46947|46969.5|46949.5|46967|46947|0
1647928490000|2022-03-22 05:54:50|46969.5|46949.5|46967|46947|46969.5|46949.5|46967|46947|0
1647928510000|2022-03-22 05:55:10|46966|46946|46969.5|46949.5|46969.5|46949.5|46966|46946|0
1647928520000|2022-03-22 05:55:20|46968.5|46948.5|46967|46947|46968.5|46948.5|46964.5|46944.5|1
1647928530000|2022-03-22 05:55:30|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647928550000|2022-03-22 05:55:50|46966|46946|46964.5|46944.5|46967|46947|46964.5|46944.5|1
1647928560000|2022-03-22 05:56:00|46966|46946|46967|46947|46967|46947|46966|46946|0
1647928570000|2022-03-22 05:56:10|46968.5|46948.5|46969.5|46949.5|46969.5|46949.5|46968.5|46948.5|0
1647928580000|2022-03-22 05:56:20|46972|46952|46972|46952|46972|46952|46972|46952|1
1647928590000|2022-03-22 05:56:30|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|0
1647928600000|2022-03-22 05:56:40|46969.5|46949.5|46967|46947|46972|46952|46967|46947|0
1647928610000|2022-03-22 05:56:50|46968|46948|46973.5|46953.5|46974.5|46954.5|46968|46948|2
1647928620000|2022-03-22 05:57:00|46974.5|46954.5|46977|46957|46977|46957|46974.5|46954.5|3
1647928630000|2022-03-22 05:57:10|46979.5|46959.5|46987|46967|46987|46967|46979.5|46959.5|1
1647928640000|2022-03-22 05:57:20|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|0
1647928660000|2022-03-22 05:57:40|46992|46972|46992|46972|46992|46972|46992|46972|4
1647928680000|2022-03-22 05:58:00|46993.5|46973.5|46995.5|46975.5|46998.5|46978.5|46993.5|46973.5|6
1647928690000|2022-03-22 05:58:10|46994.5|46974.5|46989.5|46969.5|46994.5|46974.5|46989.5|46969.5|2
1647928700000|2022-03-22 05:58:20|46988|46968|46985.5|46965.5|46988|46968|46985.5|46965.5|0
1647928710000|2022-03-22 05:58:30|46983|46963|46983|46963|46983|46963|46983|46963|1
1647928720000|2022-03-22 05:58:40|46982|46962|46984.5|46964.5|46987|46967|46982|46962|1
1647928730000|2022-03-22 05:58:50|46987|46967|46984.5|46964.5|46987|46967|46984.5|46964.5|0
1647928750000|2022-03-22 05:59:10|46983|46963|46977|46957|46983|46963|46977|46957|1
1647928760000|2022-03-22 05:59:20|46975.5|46955.5|46972|46952|46977|46957|46972|46952|1
1647928770000|2022-03-22 05:59:30|46970.5|46950.5|46969.5|46949.5|46970.5|46950.5|46969.5|46949.5|2
1647928800000|2022-03-22 06:00:00|46968|46948|46965.5|46945.5|46968|46948|46965.5|46945.5|1
1647928810000|2022-03-22 06:00:10|46967|46947|46962|46942|46967|46947|46962|46942|8
1647928820000|2022-03-22 06:00:20|46960.5|46940.5|46959.5|46939.5|46962|46942|46959.5|46939.5|1
1647928830000|2022-03-22 06:00:30|46962|46942|46957|46937|46962|46942|46957|46937|2
1647928840000|2022-03-22 06:00:40|46958.5|46938.5|46962|46942|46962|46942|46958.5|46938.5|0
1647928850000|2022-03-22 06:00:50|46961|46941|46954.5|46934.5|46961|46941|46954.5|46934.5|2
1647928860000|2022-03-22 06:01:00|46956|46936|46959.5|46939.5|46959.5|46939.5|46954.5|46934.5|5
1647928870000|2022-03-22 06:01:10|46957|46937|46962|46942|46962|46942|46957|46937|0
1647928880000|2022-03-22 06:01:20|46959.5|46939.5|46962|46942|46964.5|46944.5|46957|46937|0
1647928890000|2022-03-22 06:01:30|46959.5|46939.5|46957|46937|46962|46942|46957|46937|0
1647928900000|2022-03-22 06:01:40|46958|46938|46972|46952|46972|46952|46957|46937|5
1647928910000|2022-03-22 06:01:50|46970.5|46950.5|46964.5|46944.5|46970.5|46950.5|46964.5|46944.5|1
1647928920000|2022-03-22 06:02:00|46968.5|46948.5|46967|46947|46969.5|46949.5|46967|46947|0
1647928930000|2022-03-22 06:02:10|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647928940000|2022-03-22 06:02:20|46963.5|46943.5|46964.5|46944.5|46964.5|46944.5|46963.5|46943.5|0
1647928960000|2022-03-22 06:02:40|46963|46943|46964.5|46944.5|46964.5|46944.5|46962|46942|0
1647928970000|2022-03-22 06:02:50|46967|46947|46967|46947|46967|46947|46964.5|46944.5|2
1647928980000|2022-03-22 06:03:00|46965.5|46945.5|46971|46951|46971|46951|46965.5|46945.5|1
1647928990000|2022-03-22 06:03:10|46973.5|46953.5|46972.5|46952.5|46973.5|46953.5|46972.5|46952.5|1
1647929000000|2022-03-22 06:03:20|46971|46951|46974.5|46954.5|46974.5|46954.5|46971|46951|2
1647929010000|2022-03-22 06:03:30|||||||||2
1647929020000|2022-03-22 06:03:40|46977|46957|46973.5|46953.5|46977|46957|46973.5|46953.5|0
1647929030000|2022-03-22 06:03:50|46974.5|46954.5|46977|46957|46977|46957|46974.5|46954.5|2
1647929040000|2022-03-22 06:04:00|46975.5|46955.5|46977|46957|46977|46957|46974.5|46954.5|1
1647929060000|2022-03-22 06:04:20|||||||||1
1647929070000|2022-03-22 06:04:30|||||||||2
1647929080000|2022-03-22 06:04:40|46979.5|46959.5|46979.5|46959.5|46982|46962|46977|46957|1
1647929090000|2022-03-22 06:04:50|46978|46958|46977|46957|46978|46958|46977|46957|0
1647929170000|2022-03-22 06:06:10|46976|46956|46976|46956|46976|46956|46976|46956|0
1647929180000|2022-03-22 06:06:20|46977|46957|46970.5|46950.5|46977|46957|46970.5|46950.5|1
1647929190000|2022-03-22 06:06:30|46969|46949|46967|46947|46969|46949|46967|46947|0
1647929220000|2022-03-22 06:07:00|46965.5|46945.5|46955|46935|46965.5|46945.5|46955|46935|1
1647929230000|2022-03-22 06:07:10|46952.5|46932.5|46944.5|46924.5|46952.5|46932.5|46944.5|46924.5|2
1647929260000|2022-03-22 06:07:40|46940.5|46920.5|46944.5|46924.5|46944.5|46924.5|46940.5|46920.5|8
1647929270000|2022-03-22 06:07:50|46946|46926|46947|46927|46948|46928|46946|46926|0
1647929280000|2022-03-22 06:08:00|46948|46928|46953.5|46933.5|46953.5|46933.5|46947|46927|0
1647929290000|2022-03-22 06:08:10|46952|46932|46952|46932|46952|46932|46952|46932|0
1647929300000|2022-03-22 06:08:20|46954.5|46934.5|46952|46932|46954.5|46934.5|46952|46932|0
1647929310000|2022-03-22 06:08:30|46951|46931|46951|46931|46952|46932|46951|46931|0
1647929320000|2022-03-22 06:08:40|46952|46932|46952|46932|46952|46932|46951|46931|0
1647929330000|2022-03-22 06:08:50|46951|46931|46954.5|46934.5|46954.5|46934.5|46951|46931|1
1647929340000|2022-03-22 06:09:00|46956|46936|46957|46937|46957|46937|46956|46936|0
1647929350000|2022-03-22 06:09:10|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|0
1647929360000|2022-03-22 06:09:20|46957|46937|46961|46941|46961|46941|46956|46936|0
1647929400000|2022-03-22 06:10:00|46964.5|46944.5|46967|46947|46969.5|46949.5|46964.5|46944.5|2
1647929410000|2022-03-22 06:10:10|46966|46946|46964.5|46944.5|46967|46947|46964.5|46944.5|2
1647929420000|2022-03-22 06:10:20|46962|46942|46953.5|46933.5|46962|46942|46953.5|46933.5|0
1647929430000|2022-03-22 06:10:30|46948.5|46928.5|46947|46927|46948.5|46928.5|46947|46927|1
1647929440000|2022-03-22 06:10:40|46953.5|46933.5|46949.5|46929.5|46953.5|46933.5|46948.5|46928.5|0
1647929450000|2022-03-22 06:10:50|46948.5|46928.5|46947|46927|46948.5|46928.5|46944.5|46924.5|0
1647929460000|2022-03-22 06:11:00|46946|46926|46944.5|46924.5|46947|46927|46944.5|46924.5|0
1647929470000|2022-03-22 06:11:10|46946|46926|46947|46927|46947|46927|46946|46926|0
1647929480000|2022-03-22 06:11:20|46945.5|46925.5|46945.5|46925.5|46945.5|46925.5|46943|46923|1
1647929490000|2022-03-22 06:11:30|46944.5|46924.5|46947|46927|46947|46927|46944.5|46924.5|0
1647929500000|2022-03-22 06:11:40|46945.5|46925.5|46947|46927|46947|46927|46945.5|46925.5|0
1647929510000|2022-03-22 06:11:50|46945.5|46925.5|46944.5|46924.5|46947|46927|46944.5|46924.5|0
1647929520000|2022-03-22 06:12:00|46945.5|46925.5|46943|46923|46945.5|46925.5|46943|46923|0
1647929530000|2022-03-22 06:12:10|46945.5|46925.5|46947|46927|46947|46927|46945.5|46925.5|0
1647929540000|2022-03-22 06:12:20|46945.5|46925.5|46945.5|46925.5|46945.5|46925.5|46945.5|46925.5|0
1647929550000|2022-03-22 06:12:30|46944|46924|46947|46927|46947|46927|46943|46923|1
1647929560000|2022-03-22 06:12:40|46948|46928|46959.5|46939.5|46959.5|46939.5|46948|46928|7
1647929570000|2022-03-22 06:12:50|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|0
1647929580000|2022-03-22 06:13:00|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647929590000|2022-03-22 06:13:10|46971|46951|46972|46952|46972|46952|46971|46951|1
1647929600000|2022-03-22 06:13:20|46969.5|46949.5|46972|46952|46972|46952|46969.5|46949.5|0
1647929610000|2022-03-22 06:13:30|46969.5|46949.5|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|0
1647929620000|2022-03-22 06:13:40|46967|46947|46971|46951|46971|46951|46967|46947|0
1647929630000|2022-03-22 06:13:50|46969.5|46949.5|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|0
1647929640000|2022-03-22 06:14:00|46967|46947|46967|46947|46972|46952|46967|46947|0
1647929650000|2022-03-22 06:14:10|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647929660000|2022-03-22 06:14:20|46971|46951|46969.5|46949.5|46971|46951|46969.5|46949.5|0
1647929670000|2022-03-22 06:14:30|46967|46947|46964.5|46944.5|46969.5|46949.5|46964.5|46944.5|1
1647929680000|2022-03-22 06:14:40|46966|46946|46964.5|46944.5|46966|46946|46964.5|46944.5|0
1647929700000|2022-03-22 06:15:00|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647929710000|2022-03-22 06:15:10|46967|46947|46964.5|46944.5|46967|46947|46964.5|46944.5|2
1647929730000|2022-03-22 06:15:30|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|0
1647929740000|2022-03-22 06:15:40|46957|46937|46954.5|46934.5|46957|46937|46954.5|46934.5|0
1647929750000|2022-03-22 06:15:50|46953|46933|46953.5|46933.5|46953.5|46933.5|46952|46932|0
1647929760000|2022-03-22 06:16:00|46952|46932|46952|46932|46954.5|46934.5|46949.5|46929.5|0
1647929770000|2022-03-22 06:16:10|46953.5|46933.5|46949.5|46929.5|46954.5|46934.5|46949.5|46929.5|0
1647929780000|2022-03-22 06:16:20|46953.5|46933.5|46954.5|46934.5|46954.5|46934.5|46949.5|46929.5|0
1647929790000|2022-03-22 06:16:30|46952|46932|46952|46932|46952|46932|46952|46932|1
1647929800000|2022-03-22 06:16:40|46954.5|46934.5|46949.5|46929.5|46954.5|46934.5|46949.5|46929.5|0
1647929810000|2022-03-22 06:16:50|46953|46933|46952|46932|46953|46933|46952|46932|0
1647929820000|2022-03-22 06:17:00|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46952|46932|0
1647929830000|2022-03-22 06:17:10|46953|46933|46953.5|46933.5|46953.5|46933.5|46949.5|46929.5|0
1647929840000|2022-03-22 06:17:20|46949.5|46929.5|46954.5|46934.5|46954.5|46934.5|46949.5|46929.5|0
1647929850000|2022-03-22 06:17:30|46953.5|46933.5|46948|46928|46954.5|46934.5|46945.5|46925.5|1
1647929860000|2022-03-22 06:17:40|46949.5|46929.5|46949.5|46929.5|46950.5|46930.5|46948|46928|0
1647929870000|2022-03-22 06:17:50|46948.5|46928.5|46949.5|46929.5|46949.5|46929.5|46948.5|46928.5|0
1647929880000|2022-03-22 06:18:00|46948.5|46928.5|46949.5|46929.5|46952|46932|46947|46927|0
1647929890000|2022-03-22 06:18:10|46948.5|46928.5|46952|46932|46952|46932|46948.5|46928.5|0
1647929910000|2022-03-22 06:18:30|46949.5|46929.5|46951|46931|46951|46931|46947|46927|1
1647929920000|2022-03-22 06:18:40|46948.5|46928.5|46952|46932|46952|46932|46948.5|46928.5|0
1647929940000|2022-03-22 06:19:00|46948.5|46928.5|46944.5|46924.5|46949.5|46929.5|46944.5|46924.5|0
1647929950000|2022-03-22 06:19:10|46942|46922|46942|46922|46942|46922|46942|46922|0
1647929970000|2022-03-22 06:19:30|46939.5|46919.5|46937|46917|46939.5|46919.5|46937|46917|3
1647929980000|2022-03-22 06:19:40|46935.5|46915.5|46929.5|46909.5|46935.5|46915.5|46926|46906|2
1647929990000|2022-03-22 06:19:50|46928|46908|46914.5|46894.5|46928.5|46908.5|46914.5|46894.5|2
1647930000000|2022-03-22 06:20:00|||||||||1
1647930010000|2022-03-22 06:20:10|46913|46893|46907|46887|46913|46893|46907|46887|1
1647930020000|2022-03-22 06:20:20|46902|46882|46902|46882|46902|46882|46902|46882|1
1647930030000|2022-03-22 06:20:30|46901|46881|46899.5|46879.5|46902|46882|46899.5|46879.5|1
1647930040000|2022-03-22 06:20:40|46898.5|46878.5|46894.5|46874.5|46898.5|46878.5|46894.5|46874.5|1
1647930050000|2022-03-22 06:20:50|46889.5|46869.5|46887|46867|46889.5|46869.5|46887|46867|4
1647930060000|2022-03-22 06:21:00|46884.5|46864.5|46872|46852|46884.5|46864.5|46872|46852|7
1647930070000|2022-03-22 06:21:10|46877|46857|46877|46857|46877|46857|46877|46857|1
1647930080000|2022-03-22 06:21:20|46879.5|46859.5|46884.5|46864.5|46884.5|46864.5|46879.5|46859.5|0
1647930090000|2022-03-22 06:21:30|46889.5|46869.5|46889.5|46869.5|46892|46872|46889.5|46869.5|1
1647930100000|2022-03-22 06:21:40|||||||||1
1647930110000|2022-03-22 06:21:50|46888|46868|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647930120000|2022-03-22 06:22:00|46888|46868|46889.5|46869.5|46891|46871|46887|46867|3
1647930140000|2022-03-22 06:22:20|||||||||1
1647930170000|2022-03-22 06:22:50|46892|46872|46897|46877|46897|46877|46892|46872|0
1647930180000|2022-03-22 06:23:00|46895.5|46875.5|46892|46872|46897|46877|46892|46872|0
1647930190000|2022-03-22 06:23:10|46893.5|46873.5|46892|46872|46897|46877|46892|46872|0
1647930200000|2022-03-22 06:23:20|46893.5|46873.5|46893|46873|46893.5|46873.5|46893|46873|0
1647930210000|2022-03-22 06:23:30|46892|46872|46892|46872|46892|46872|46892|46872|0
1647930220000|2022-03-22 06:23:40|46893.5|46873.5|46892|46872|46894.5|46874.5|46892|46872|0
1647930230000|2022-03-22 06:23:50|46894.5|46874.5|46897|46877|46897|46877|46892|46872|2
1647930240000|2022-03-22 06:24:00|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|2
1647930250000|2022-03-22 06:24:10|46897|46877|46897|46877|46897|46877|46897|46877|0
1647930280000|2022-03-22 06:24:40|46895.5|46875.5|46894.5|46874.5|46895.5|46875.5|46894.5|46874.5|0
1647930290000|2022-03-22 06:24:50|46892|46872|46887|46867|46892|46872|46887|46867|3
1647930300000|2022-03-22 06:25:00|46884.5|46864.5|46885.5|46865.5|46885.5|46865.5|46884.5|46864.5|0
1647930310000|2022-03-22 06:25:10|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|46884.5|46864.5|0
1647930320000|2022-03-22 06:25:20|46886|46866|46887|46867|46887|46867|46886|46866|1
1647930340000|2022-03-22 06:25:40|46888.5|46868.5|46884.5|46864.5|46889.5|46869.5|46883.5|46863.5|3
1647930350000|2022-03-22 06:25:50|46886|46866|46887|46867|46887|46867|46886|46866|0
1647930370000|2022-03-22 06:26:10|46888.5|46868.5|46897|46877|46897|46877|46888.5|46868.5|1
1647930380000|2022-03-22 06:26:20|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|0
1647930390000|2022-03-22 06:26:30|46897|46877|46894.5|46874.5|46897|46877|46894.5|46874.5|0
1647930400000|2022-03-22 06:26:40|46896|46876|46897|46877|46899.5|46879.5|46894.5|46874.5|0
1647930410000|2022-03-22 06:26:50|46899.5|46879.5|46892|46872|46899.5|46879.5|46892|46872|0
1647930420000|2022-03-22 06:27:00|||||||||2
1647930430000|2022-03-22 06:27:10|||||||||1
1647930440000|2022-03-22 06:27:20|46887|46867|46884|46864|46887|46867|46884|46864|1
1647930460000|2022-03-22 06:27:40|46885.5|46865.5|46885.5|46865.5|46885.5|46865.5|46884|46864|0
1647930470000|2022-03-22 06:27:50|46884|46864|46884|46864|46884|46864|46884|46864|0
1647930480000|2022-03-22 06:28:00|46885.5|46865.5|46874.5|46854.5|46885.5|46865.5|46874.5|46854.5|9
1647930490000|2022-03-22 06:28:10|46872|46852|46872|46852|46872|46852|46872|46852|0
1647930500000|2022-03-22 06:28:20|46874.5|46854.5|46867|46847|46874.5|46854.5|46867|46847|3
1647930520000|2022-03-22 06:28:40|46865.5|46845.5|46862|46842|46865.5|46845.5|46862|46842|0
1647930530000|2022-03-22 06:28:50|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|0
1647930540000|2022-03-22 06:29:00|46862|46842|46864.5|46844.5|46864.5|46844.5|46862|46842|0
1647930550000|2022-03-22 06:29:10|46866|46846|46869.5|46849.5|46869.5|46849.5|46866|46846|0
1647930560000|2022-03-22 06:29:20|46871|46851|46869.5|46849.5|46872|46852|46869.5|46849.5|1
1647930570000|2022-03-22 06:29:30|||||||||2
1647930610000|2022-03-22 06:30:10|46863.5|46843.5|46863.5|46843.5|46863.5|46843.5|46863.5|46843.5|1
1647930620000|2022-03-22 06:30:20|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|0
1647930630000|2022-03-22 06:30:30|46867|46847|46867|46847|46867|46847|46867|46847|1
1647930640000|2022-03-22 06:30:40|46864.5|46844.5|46863.5|46843.5|46864.5|46844.5|46863.5|46843.5|0
1647930650000|2022-03-22 06:30:50|46864.5|46844.5|46863.5|46843.5|46867|46847|46862|46842|1
1647930670000|2022-03-22 06:31:10|46862|46842|46847|46827|46862|46842|46844.5|46824.5|13
1647930680000|2022-03-22 06:31:20|46848.5|46828.5|46852|46832|46852|46832|46847|46827|4
1647930690000|2022-03-22 06:31:30|46849.5|46829.5|46847|46827|46849.5|46829.5|46846|46826|2
1647930700000|2022-03-22 06:31:40|46848.5|46828.5|46849.5|46829.5|46849.5|46829.5|46848.5|46828.5|1
1647930710000|2022-03-22 06:31:50|46848|46828|46847|46827|46848|46828|46847|46827|4
1647930720000|2022-03-22 06:32:00|46845.5|46825.5|46845.5|46825.5|46845.5|46825.5|46845.5|46825.5|1
1647930730000|2022-03-22 06:32:10|46843|46823|46843|46823|46843|46823|46843|46823|0
1647930740000|2022-03-22 06:32:20|46840.5|46820.5|46844.5|46824.5|46844.5|46824.5|46840.5|46820.5|1
1647930750000|2022-03-22 06:32:30|46843.5|46823.5|46842|46822|46843.5|46823.5|46842|46822|2
1647930760000|2022-03-22 06:32:40|46847|46827|46847|46827|46847|46827|46847|46827|1
1647930770000|2022-03-22 06:32:50|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|2
1647930780000|2022-03-22 06:33:00|46847|46827|46847|46827|46847|46827|46847|46827|0
1647930810000|2022-03-22 06:33:30|46849.5|46829.5|46844.5|46824.5|46849.5|46829.5|46844.5|46824.5|3
1647930820000|2022-03-22 06:33:40|46837|46817|46842|46822|46842|46822|46837|46817|1
1647930830000|2022-03-22 06:33:50|46844.5|46824.5|46842|46822|46844.5|46824.5|46842|46822|3
1647930840000|2022-03-22 06:34:00|||||||||1
1647930850000|2022-03-22 06:34:10|46839.5|46819.5|46842|46822|46844.5|46824.5|46839.5|46819.5|2
1647930860000|2022-03-22 06:34:20|46843.5|46823.5|46844.5|46824.5|46844.5|46824.5|46843.5|46823.5|0
1647930870000|2022-03-22 06:34:30|46847|46827|46847|46827|46847|46827|46847|46827|3
1647930880000|2022-03-22 06:34:40|46844.5|46824.5|46846|46826|46846|46826|46844.5|46824.5|2
1647930890000|2022-03-22 06:34:50|46847|46827|46844.5|46824.5|46847|46827|46842|46822|0
1647930900000|2022-03-22 06:35:00|46842|46822|46844.5|46824.5|46844.5|46824.5|46842|46822|0
1647930910000|2022-03-22 06:35:10|46847|46827|46849.5|46829.5|46849.5|46829.5|46847|46827|1
1647930920000|2022-03-22 06:35:20|46844.5|46824.5|46844.5|46824.5|46844.5|46824.5|46844.5|46824.5|4
1647930930000|2022-03-22 06:35:30|46843|46823|46837|46817|46843|46823|46834.5|46814.5|3
1647930940000|2022-03-22 06:35:40|46838.5|46818.5|46848.5|46828.5|46848.5|46828.5|46838.5|46818.5|2
1647930950000|2022-03-22 06:35:50|46849.5|46829.5|46849.5|46829.5|46851|46831|46844.5|46824.5|0
1647930960000|2022-03-22 06:36:00|46848.5|46828.5|46848.5|46828.5|46848.5|46828.5|46848.5|46828.5|0
1647930970000|2022-03-22 06:36:10|46851|46831|46852|46832|46852|46832|46848.5|46828.5|0
1647930980000|2022-03-22 06:36:20|46847|46827|46847|46827|46852|46832|46847|46827|1
1647930990000|2022-03-22 06:36:30|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|0
1647931000000|2022-03-22 06:36:40|46853.5|46833.5|46858.5|46838.5|46858.5|46838.5|46853.5|46833.5|0
1647931010000|2022-03-22 06:36:50|46855.5|46835.5|46852|46832|46855.5|46835.5|46852|46832|0
1647931020000|2022-03-22 06:37:00|46854.5|46834.5|46860.5|46840.5|46862|46842|46854.5|46834.5|0
1647931030000|2022-03-22 06:37:10|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|0
1647931050000|2022-03-22 06:37:30|46857|46837|46852|46832|46857|46837|46852|46832|0
1647931060000|2022-03-22 06:37:40|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|0
1647931070000|2022-03-22 06:37:50|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|0
1647931080000|2022-03-22 06:38:00|46853.5|46833.5|46852|46832|46853.5|46833.5|46852|46832|0
1647931090000|2022-03-22 06:38:10|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|1
1647931100000|2022-03-22 06:38:20|46853|46833|46849.5|46829.5|46853|46833|46844.5|46824.5|2
1647931120000|2022-03-22 06:38:40|46853.5|46833.5|46854.5|46834.5|46854.5|46834.5|46853.5|46833.5|3
1647931130000|2022-03-22 06:38:50|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|0
1647931140000|2022-03-22 06:39:00|46858|46838|46859.5|46839.5|46859.5|46839.5|46854.5|46834.5|1
1647931150000|2022-03-22 06:39:10|46864.5|46844.5|46862|46842|46864.5|46844.5|46859.5|46839.5|0
1647931160000|2022-03-22 06:39:20|46861|46841|46859.5|46839.5|46861|46841|46859.5|46839.5|1
1647931170000|2022-03-22 06:39:30|46861|46841|46863.5|46843.5|46863.5|46843.5|46861|46841|0
1647931180000|2022-03-22 06:39:40|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46862|46842|0
1647931190000|2022-03-22 06:39:50|46867|46847|46867|46847|46868|46848|46867|46847|2
1647931200000|2022-03-22 06:40:00|46876|46856|46877|46857|46877|46857|46876|46856|1
1647931220000|2022-03-22 06:40:20|46879.5|46859.5|46879.5|46859.5|46879.5|46859.5|46877|46857|1
1647931230000|2022-03-22 06:40:30|46878.5|46858.5|46874.5|46854.5|46878.5|46858.5|46874.5|46854.5|0
1647931240000|2022-03-22 06:40:40|46872|46852|46872|46852|46872|46852|46872|46852|2
1647931250000|2022-03-22 06:40:50|46874.5|46854.5|46873.5|46853.5|46874.5|46854.5|46872|46852|0
1647931260000|2022-03-22 06:41:00|46872|46852|46872|46852|46872|46852|46871|46851|0
1647931290000|2022-03-22 06:41:30|46871|46851|46869.5|46849.5|46871|46851|46869.5|46849.5|1
1647931300000|2022-03-22 06:41:40|46868.5|46848.5|46861|46841|46868.5|46848.5|46861|46841|7
1647931310000|2022-03-22 06:41:50|46862|46842|46862|46842|46862|46842|46861|46841|3
1647931320000|2022-03-22 06:42:00|46859.5|46839.5|46857|46837|46859.5|46839.5|46854.5|46834.5|2
1647931360000|2022-03-22 06:42:40|46858|46838|46859.5|46839.5|46861|46841|46857|46837|7
1647931370000|2022-03-22 06:42:50|46862|46842|46862|46842|46862|46842|46862|46842|1
1647931380000|2022-03-22 06:43:00|46861|46841|46848.5|46828.5|46861|46841|46848.5|46828.5|1
1647931390000|2022-03-22 06:43:10|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|0
1647931400000|2022-03-22 06:43:20|46849.5|46829.5|46848.5|46828.5|46849.5|46829.5|46844.5|46824.5|3
1647931410000|2022-03-22 06:43:30|46844.5|46824.5|46847|46827|46847|46827|46844.5|46824.5|0
1647931420000|2022-03-22 06:43:40|46846|46826|46846|46826|46846|46826|46845|46825|0
1647931430000|2022-03-22 06:43:50|46845|46825|46845|46825|46845|46825|46845|46825|0
1647931440000|2022-03-22 06:44:00|46846|46826|46848.5|46828.5|46848.5|46828.5|46844.5|46824.5|0
1647931450000|2022-03-22 06:44:10|46847|46827|46844.5|46824.5|46847|46827|46844.5|46824.5|0
1647931460000|2022-03-22 06:44:20|46847|46827|46847|46827|46849.5|46829.5|46847|46827|1
1647931470000|2022-03-22 06:44:30|46846|46826|46846|46826|46846|46826|46846|46826|0
1647931480000|2022-03-22 06:44:40|46847|46827|46847|46827|46847|46827|46847|46827|0
1647931490000|2022-03-22 06:44:50|46846|46826|46844.5|46824.5|46848.5|46828.5|46844.5|46824.5|0
1647931500000|2022-03-22 06:45:00|46843.5|46823.5|46842|46822|46843.5|46823.5|46839.5|46819.5|3
1647931510000|2022-03-22 06:45:10|||||||||1
1647931520000|2022-03-22 06:45:20|46839.5|46819.5|46839.5|46819.5|46842|46822|46837|46817|1
1647931530000|2022-03-22 06:45:30|46838|46818|46847.5|46827.5|46847.5|46827.5|46837|46817|6
1647931540000|2022-03-22 06:45:40|46849.5|46829.5|46847|46827|46849.5|46829.5|46847|46827|0
1647931550000|2022-03-22 06:45:50|46844.5|46824.5|46844.5|46824.5|46844.5|46824.5|46844.5|46824.5|1
1647931570000|2022-03-22 06:46:10|46843.5|46823.5|46847|46827|46847|46827|46843.5|46823.5|0
1647931580000|2022-03-22 06:46:20|46848.5|46828.5|46849.5|46829.5|46849.5|46829.5|46848.5|46828.5|0
1647931590000|2022-03-22 06:46:30|46852|46832|46852|46832|46854.5|46834.5|46849.5|46829.5|4
1647931600000|2022-03-22 06:46:40|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|46847|46827|0
1647931610000|2022-03-22 06:46:50|46852|46832|46850.5|46830.5|46852|46832|46850.5|46830.5|1
1647931620000|2022-03-22 06:47:00|46849.5|46829.5|46845|46825|46852.5|46832.5|46845|46825|0
1647931630000|2022-03-22 06:47:10|46848.5|46828.5|46848.5|46828.5|46848.5|46828.5|46845|46825|0
1647931640000|2022-03-22 06:47:20|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|3
1647931650000|2022-03-22 06:47:30|46854.5|46834.5|46859.5|46839.5|46859.5|46839.5|46854.5|46834.5|0
1647931660000|2022-03-22 06:47:40|46857|46837|46852|46832|46857|46837|46852|46832|0
1647931670000|2022-03-22 06:47:50|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|0
1647931680000|2022-03-22 06:48:00|46851|46831|46851|46831|46852|46832|46850.5|46830.5|1
1647931690000|2022-03-22 06:48:10|46852|46832|46848.5|46828.5|46852|46832|46848.5|46828.5|1
1647931700000|2022-03-22 06:48:20|||||||||1
1647931720000|2022-03-22 06:48:40|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|46849.5|46829.5|0
1647931730000|2022-03-22 06:48:50|46847|46827|46852|46832|46852|46832|46847|46827|1
1647931740000|2022-03-22 06:49:00|46854.5|46834.5|46854.5|46834.5|46857|46837|46854.5|46834.5|0
1647931750000|2022-03-22 06:49:10|46856|46836|46857|46837|46857|46837|46856|46836|0
1647931770000|2022-03-22 06:49:30|46854.5|46834.5|46852|46832|46854.5|46834.5|46849.5|46829.5|0
1647931780000|2022-03-22 06:49:40|46853.5|46833.5|46852|46832|46853.5|46833.5|46852|46832|0
1647931800000|2022-03-22 06:50:00|||||||||1
1647931810000|2022-03-22 06:50:10|46853.5|46833.5|46853.5|46833.5|46853.5|46833.5|46853.5|46833.5|0
1647931820000|2022-03-22 06:50:20|46854.5|46834.5|46854.5|46834.5|46854.5|46834.5|46852|46832|0
1647931830000|2022-03-22 06:50:30|46861|46841|46861|46841|46862.5|46842.5|46861|46841|4
1647931840000|2022-03-22 06:50:40|46859.5|46839.5|46854.5|46834.5|46859.5|46839.5|46854.5|46834.5|1
1647931860000|2022-03-22 06:51:00|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|46855.5|46835.5|1
1647931870000|2022-03-22 06:51:10|46857|46837|46861|46841|46861|46841|46857|46837|2
1647931880000|2022-03-22 06:51:20|46864.5|46844.5|46867|46847|46867|46847|46864.5|46844.5|0
1647931910000|2022-03-22 06:51:50|46875.5|46855.5|46878.5|46858.5|46878.5|46858.5|46874.5|46854.5|10
1647931920000|2022-03-22 06:52:00|46880|46860|46884.5|46864.5|46884.5|46864.5|46880|46860|0
1647931930000|2022-03-22 06:52:10|46883|46863|46884.5|46864.5|46885.5|46865.5|46882|46862|0
1647931950000|2022-03-22 06:52:30|46882|46862|46884.5|46864.5|46884.5|46864.5|46882|46862|0
1647931960000|2022-03-22 06:52:40|46882|46862|46882|46862|46884.5|46864.5|46882|46862|0
1647931970000|2022-03-22 06:52:50|46869.5|46849.5|46869.5|46849.5|46871|46851|46868.5|46848.5|2
1647931980000|2022-03-22 06:53:00|46868|46848|46869.5|46849.5|46869.5|46849.5|46866.5|46846.5|0
1647931990000|2022-03-22 06:53:10|46868|46848|46864.5|46844.5|46870|46850|46864.5|46844.5|3
1647932000000|2022-03-22 06:53:20|||||||||1
1647932010000|2022-03-22 06:53:30|46865.5|46845.5|46865.5|46845.5|46865.5|46845.5|46865.5|46845.5|6
1647932020000|2022-03-22 06:53:40|46863|46843|46862|46842|46863|46843|46862|46842|1
1647932030000|2022-03-22 06:53:50|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|46864.5|46844.5|0
1647932050000|2022-03-22 06:54:10|46867|46847|46869.5|46849.5|46869.5|46849.5|46867|46847|1
1647932080000|2022-03-22 06:54:40|46867|46847|46867|46847|46869.5|46849.5|46867|46847|0
1647932100000|2022-03-22 06:55:00|46868|46848|46869|46849|46870.5|46850.5|46868|46848|0
1647932110000|2022-03-22 06:55:10|46868|46848|46868|46848|46870.5|46850.5|46868|46848|0
1647932120000|2022-03-22 06:55:20|46870.5|46850.5|46868|46848|46870.5|46850.5|46868|46848|0
1647932130000|2022-03-22 06:55:30|46867|46847|46870.5|46850.5|46870.5|46850.5|46867|46847|1
1647932140000|2022-03-22 06:55:40|46872|46852|46874.5|46854.5|46874.5|46854.5|46869.5|46849.5|1
1647932150000|2022-03-22 06:55:50|46876|46856|46877|46857|46877|46857|46876|46856|0
1647932160000|2022-03-22 06:56:00|46879.5|46859.5|46879.5|46859.5|46879.5|46859.5|46879.5|46859.5|0
1647932170000|2022-03-22 06:56:10|46877|46857|46877|46857|46877|46857|46877|46857|1
1647932180000|2022-03-22 06:56:20|46879.5|46859.5|46877|46857|46879.5|46859.5|46877|46857|0
1647932190000|2022-03-22 06:56:30|46873.5|46853.5|46872|46852|46873.5|46853.5|46872|46852|2
1647932200000|2022-03-22 06:56:40|46871|46851|46871|46851|46871|46851|46870|46850|0
1647932210000|2022-03-22 06:56:50|46870|46850|46875|46855|46875|46855|46868.5|46848.5|3
1647932220000|2022-03-22 06:57:00|46878.5|46858.5|46881|46861|46881|46861|46878.5|46858.5|1
1647932230000|2022-03-22 06:57:10|46877|46857|46877|46857|46877|46857|46877|46857|3
1647932240000|2022-03-22 06:57:20|46875.5|46855.5|46876|46856|46877|46857|46874.5|46854.5|1
1647932250000|2022-03-22 06:57:30|46877|46857|46868.5|46848.5|46877|46857|46866|46846|4
1647932270000|2022-03-22 06:57:50|46867|46847|46863.5|46843.5|46867|46847|46863.5|46843.5|2
1647932280000|2022-03-22 06:58:00|46858.5|46838.5|46859.5|46839.5|46859.5|46839.5|46857|46837|1
1647932290000|2022-03-22 06:58:10|46862.5|46842.5|46863.5|46843.5|46863.5|46843.5|46861|46841|1
1647932300000|2022-03-22 06:58:20|46864.5|46844.5|46862|46842|46864.5|46844.5|46862|46842|0
1647932310000|2022-03-22 06:58:30|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|2
1647932320000|2022-03-22 06:58:40|46872|46852|46868.5|46848.5|46872|46852|46868.5|46848.5|0
1647932330000|2022-03-22 06:58:50|46867|46847|46864.5|46844.5|46867|46847|46864.5|46844.5|1
1647932340000|2022-03-22 06:59:00|46862|46842|46864.5|46844.5|46864.5|46844.5|46859.5|46839.5|1
1647932350000|2022-03-22 06:59:10|46867|46847|46864.5|46844.5|46867|46847|46864.5|46844.5|0
1647932360000|2022-03-22 06:59:20|46863.5|46843.5|46867|46847|46867|46847|46862|46842|3
1647932370000|2022-03-22 06:59:30|46865.5|46845.5|46862|46842|46867|46847|46862|46842|2
1647932380000|2022-03-22 06:59:40|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|46859.5|46839.5|0
1647932400000|2022-03-22 07:00:00|46862|46842|46867|46847|46867|46847|46862|46842|5
1647932410000|2022-03-22 07:00:10|46869.5|46849.5|46862|46842|46869.5|46849.5|46862|46842|6
1647932420000|2022-03-22 07:00:20|46857|46837|46862|46842|46862|46842|46857|46837|4
1647932430000|2022-03-22 07:00:30|46861|46841|46864.5|46844.5|46864.5|46844.5|46861|46841|2
1647932440000|2022-03-22 07:00:40|46863|46843|46864.5|46844.5|46864.5|46844.5|46862|46842|0
1647932470000|2022-03-22 07:01:10|46862|46842|46864.5|46844.5|46864.5|46844.5|46862|46842|1
1647932490000|2022-03-22 07:01:30|46866|46846|46869.5|46849.5|46872|46852|46866|46846|2
1647932500000|2022-03-22 07:01:40|46872|46852|46884.5|46864.5|46884.5|46864.5|46872|46852|3
1647932510000|2022-03-22 07:01:50|46882|46862|46882|46862|46884.5|46864.5|46882|46862|6
1647932520000|2022-03-22 07:02:00|46887|46867|46909.5|46889.5|46909.5|46889.5|46887|46867|9
1647932530000|2022-03-22 07:02:10|46908|46888|46912|46892|46912|46892|46907|46887|5
1647932540000|2022-03-22 07:02:20|46917|46897|46917|46897|46917|46897|46917|46897|9
1647932560000|2022-03-22 07:02:40|46907|46887|46907|46887|46907|46887|46907|46887|1
1647932580000|2022-03-22 07:03:00|46906|46886|46905|46885|46906|46886|46905|46885|0
1647932590000|2022-03-22 07:03:10|46904.5|46884.5|46902|46882|46904.5|46884.5|46902|46882|0
1647932610000|2022-03-22 07:03:30|46903.5|46883.5|46912|46892|46912|46892|46902|46882|7
1647932630000|2022-03-22 07:03:50|46908.5|46888.5|46908.5|46888.5|46908.5|46888.5|46908.5|46888.5|2
1647932640000|2022-03-22 07:04:00|46910|46890|46912|46892|46912|46892|46909.5|46889.5|1
1647932670000|2022-03-22 07:04:30|46921|46901|46933.5|46913.5|46933.5|46913.5|46921|46901|8
1647932690000|2022-03-22 07:04:50|46931|46911|46927|46907|46931|46911|46927|46907|2
1647932700000|2022-03-22 07:05:00|46924.5|46904.5|46924.5|46904.5|46924.5|46904.5|46924.5|46904.5|1
1647932710000|2022-03-22 07:05:10|46927|46907|46927|46907|46927|46907|46927|46907|1
1647932720000|2022-03-22 07:05:20|46926|46906|46926|46906|46927|46907|46926|46906|0
1647932730000|2022-03-22 07:05:30|46924.5|46904.5|46926|46906|46926|46906|46924.5|46904.5|0
1647932740000|2022-03-22 07:05:40|46927|46907|46926|46906|46927|46907|46926|46906|0
1647932750000|2022-03-22 07:05:50|46927|46907|46927|46907|46927|46907|46927|46907|0
1647932760000|2022-03-22 07:06:00|46926|46906|46922|46902|46926|46906|46922|46902|3
1647932790000|2022-03-22 07:06:30|46927|46907|46927|46907|46927|46907|46927|46907|4
1647932800000|2022-03-22 07:06:40|46928|46908|46952|46932|46952|46932|46928|46908|12
1647932810000|2022-03-22 07:06:50|46951|46931|46951|46931|46951|46931|46951|46931|0
1647932820000|2022-03-22 07:07:00|46949.5|46929.5|46940.5|46920.5|46949.5|46929.5|46940.5|46920.5|4
1647932830000|2022-03-22 07:07:10|46932|46912|46932|46912|46932|46912|46932|46912|4
1647932850000|2022-03-22 07:07:30|46934.5|46914.5|46939.5|46919.5|46939.5|46919.5|46934.5|46914.5|3
1647932880000|2022-03-22 07:08:00|46940.5|46920.5|46941|46921|46942|46922|46940.5|46920.5|6
1647932900000|2022-03-22 07:08:20|46939.5|46919.5|46937|46917|46939.5|46919.5|46937|46917|1
1647932910000|2022-03-22 07:08:30|46934.5|46914.5|46934.5|46914.5|46936|46916|46934.5|46914.5|0
1647932920000|2022-03-22 07:08:40|46937|46917|46937|46917|46937|46917|46937|46917|2
1647932950000|2022-03-22 07:09:10|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|46938.5|46918.5|0
1647932960000|2022-03-22 07:09:20|46937|46917|46937|46917|46937|46917|46937|46917|2
1647932970000|2022-03-22 07:09:30|46935.5|46915.5|46937|46917|46937|46917|46935.5|46915.5|1
1647932990000|2022-03-22 07:09:50|46935.5|46915.5|46935.5|46915.5|46937|46917|46935.5|46915.5|0
1647933000000|2022-03-22 07:10:00|||||||||2
1647933010000|2022-03-22 07:10:10|46934|46914|46933|46913|46934|46914|46933|46913|1
1647933020000|2022-03-22 07:10:20|46924.5|46904.5|46917|46897|46924.5|46904.5|46917|46897|7
1647933030000|2022-03-22 07:10:30|46919.5|46899.5|46917|46897|46919.5|46899.5|46917|46897|0
1647933040000|2022-03-22 07:10:40|46916|46896|46914.5|46894.5|46916|46896|46914.5|46894.5|3
1647933060000|2022-03-22 07:11:00|46915.5|46895.5|46913|46893|46915.5|46895.5|46913|46893|3
1647933080000|2022-03-22 07:11:20|||||||||1
1647933170000|2022-03-22 07:12:50|46917|46897|46926|46906|46927|46907|46917|46897|11
1647933180000|2022-03-22 07:13:00|46928.5|46908.5|46928.5|46908.5|46928.5|46908.5|46927.5|46907.5|0
1647933190000|2022-03-22 07:13:10|46927.5|46907.5|46914.5|46894.5|46927.5|46907.5|46914.5|46894.5|3
1647933200000|2022-03-22 07:13:20|||||||||1
1647933220000|2022-03-22 07:13:40|46917|46897|46917|46897|46917|46897|46917|46897|0
1647933230000|2022-03-22 07:13:50|46914.5|46894.5|46915.5|46895.5|46917|46897|46914.5|46894.5|2
1647933240000|2022-03-22 07:14:00|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|0
1647933260000|2022-03-22 07:14:20|46917|46897|46917|46897|46917|46897|46917|46897|1
1647933300000|2022-03-22 07:15:00|46918.5|46898.5|46927|46907|46927|46907|46918.5|46898.5|0
1647933320000|2022-03-22 07:15:20|46926|46906|46928.5|46908.5|46928.5|46908.5|46926|46906|0
1647933330000|2022-03-22 07:15:30|46929.5|46909.5|46928.5|46908.5|46929.5|46909.5|46928.5|46908.5|0
1647933350000|2022-03-22 07:15:50|46931|46911|46967|46947|46967|46947|46931|46911|13
1647933380000|2022-03-22 07:16:20|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|3
1647933390000|2022-03-22 07:16:30|46967|46947|46967|46947|46967|46947|46967|46947|0
1647933410000|2022-03-22 07:16:50|46972|46952|46972|46952|46972|46952|46972|46952|2
1647933430000|2022-03-22 07:17:10|46973.5|46953.5|46974.5|46954.5|46974.5|46954.5|46973.5|46953.5|1
1647933440000|2022-03-22 07:17:20|46977|46957|46977|46957|46977|46957|46977|46957|1
1647933450000|2022-03-22 07:17:30|46976|46956|46976|46956|46976|46956|46976|46956|0
1647933460000|2022-03-22 07:17:40|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|2
1647933470000|2022-03-22 07:17:50|46969.5|46949.5|46967|46947|46969.5|46949.5|46967|46947|0
1647933480000|2022-03-22 07:18:00|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|0
1647933490000|2022-03-22 07:18:10|46968|46948|46967|46947|46968|46948|46967|46947|2
1647933500000|2022-03-22 07:18:20|46964.5|46944.5|46962|46942|46964.5|46944.5|46962|46942|0
1647933510000|2022-03-22 07:18:30|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|46959.5|46939.5|0
1647933530000|2022-03-22 07:18:50|46957|46937|46954.5|46934.5|46957|46937|46954.5|46934.5|1
1647933560000|2022-03-22 07:19:20|46958.5|46938.5|46959.5|46939.5|46959.5|46939.5|46958.5|46938.5|3
1647933580000|2022-03-22 07:19:40|46962|46942|46962|46942|46962|46942|46962|46942|0
1647933600000|2022-03-22 07:20:00|46964.5|46944.5|46977|46957|46977|46957|46964.5|46944.5|4
1647933610000|2022-03-22 07:20:10|||||||||2
1647933630000|2022-03-22 07:20:30|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|0
1647933640000|2022-03-22 07:20:40|46972|46952|46972|46952|46972|46952|46972|46952|0
1647933650000|2022-03-22 07:20:50|46970.5|46950.5|46970.5|46950.5|46972|46952|46970.5|46950.5|0
1647933660000|2022-03-22 07:21:00|46972|46952|46968|46948|46972|46952|46968|46948|0
1647933670000|2022-03-22 07:21:10|46963|46943|46960.5|46940.5|46963|46943|46960.5|46940.5|0
1647933680000|2022-03-22 07:21:20|46962|46942|46963|46943|46963|46943|46962|46942|0
1647933700000|2022-03-22 07:21:40|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|0
1647933710000|2022-03-22 07:21:50|46967|46947|46967|46947|46967|46947|46967|46947|0
1647933720000|2022-03-22 07:22:00|46964.5|46944.5|46963.5|46943.5|46964.5|46944.5|46963.5|46943.5|0
1647933730000|2022-03-22 07:22:10|46967|46947|46966|46946|46967|46947|46966|46946|0
1647933740000|2022-03-22 07:22:20|46967|46947|46964.5|46944.5|46967|46947|46964.5|46944.5|0
1647933750000|2022-03-22 07:22:30|46966|46946|46964.5|46944.5|46967|46947|46964.5|46944.5|0
1647933770000|2022-03-22 07:22:50|46967|46947|46967|46947|46967|46947|46964.5|46944.5|0
1647933780000|2022-03-22 07:23:00|46964.5|46944.5|46967|46947|46967|46947|46964.5|46944.5|0
1647933790000|2022-03-22 07:23:10|46965.5|46945.5|46967|46947|46967|46947|46964.5|46944.5|1
1647933800000|2022-03-22 07:23:20|46964.5|46944.5|46964.5|46944.5|46967|46947|46964.5|46944.5|0
1647933810000|2022-03-22 07:23:30|46967|46947|46967|46947|46967|46947|46967|46947|0
1647933840000|2022-03-22 07:24:00|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|1
1647933890000|2022-03-22 07:24:50|46966|46946|46964.5|46944.5|46966|46946|46964.5|46944.5|0
1647933900000|2022-03-22 07:25:00|46966|46946|46964.5|46944.5|46966|46946|46964.5|46944.5|0
1647933920000|2022-03-22 07:25:20|46959.5|46939.5|46956|46936|46959.5|46939.5|46956|46936|4
1647933930000|2022-03-22 07:25:30|46955|46935|46955|46935|46956|46936|46955|46935|0
1647933940000|2022-03-22 07:25:40|46956|46936|46947|46927|46956|46936|46947|46927|5
1647933950000|2022-03-22 07:25:50|46944.5|46924.5|46942|46922|46944.5|46924.5|46942|46922|0
1647933980000|2022-03-22 07:26:20|46937|46917|46934.5|46914.5|46937|46917|46934.5|46914.5|0
1647934030000|2022-03-22 07:27:10|46939.5|46919.5|46942|46922|46944.5|46924.5|46939.5|46919.5|3
1647934040000|2022-03-22 07:27:20|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|0
1647934050000|2022-03-22 07:27:30|46943.5|46923.5|46942|46922|46944.5|46924.5|46942|46922|0
1647934070000|2022-03-22 07:27:50|46939.5|46919.5|46932|46912|46939.5|46919.5|46932|46912|1
1647934080000|2022-03-22 07:28:00|46931|46911|46918.5|46898.5|46931|46911|46917|46897|4
1647934100000|2022-03-22 07:28:20|46919.5|46899.5|46919.5|46899.5|46920.5|46900.5|46919.5|46899.5|0
1647934110000|2022-03-22 07:28:30|46920.5|46900.5|46922|46902|46923|46903|46920.5|46900.5|0
1647934130000|2022-03-22 07:28:50|46920.5|46900.5|46922|46902|46922|46902|46920.5|46900.5|0
1647934140000|2022-03-22 07:29:00|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|0
1647934150000|2022-03-22 07:29:10|46921|46901|46917|46897|46922|46902|46917|46897|0
1647934160000|2022-03-22 07:29:20|46918.5|46898.5|46909.5|46889.5|46919.5|46899.5|46909.5|46889.5|0
1647934170000|2022-03-22 07:29:30|46908|46888|46908|46888|46908|46888|46905.5|46885.5|0
1647934180000|2022-03-22 07:29:40|46907|46887|46907|46887|46907|46887|46902|46882|2
1647934190000|2022-03-22 07:29:50|46908.5|46888.5|46909.5|46889.5|46909.5|46889.5|46908.5|46888.5|0
1647934200000|2022-03-22 07:30:00|46912|46892|46922|46902|46922|46902|46912|46892|3
1647934210000|2022-03-22 07:30:10|46923.5|46903.5|46924.5|46904.5|46924.5|46904.5|46923.5|46903.5|1
1647934220000|2022-03-22 07:30:20|46917|46897|46919.5|46899.5|46921|46901|46917|46897|2
1647934230000|2022-03-22 07:30:30|46921|46901|46922|46902|46922|46902|46921|46901|5
1647934260000|2022-03-22 07:31:00|46920.5|46900.5|46919.5|46899.5|46920.5|46900.5|46919.5|46899.5|2
1647934270000|2022-03-22 07:31:10|46922|46902|46922|46902|46922|46902|46922|46902|0
1647934290000|2022-03-22 07:31:30|46921|46901|46917|46897|46921|46901|46917|46897|0
1647934310000|2022-03-22 07:31:50|||||||||1
1647934320000|2022-03-22 07:32:00|46915.5|46895.5|46904.5|46884.5|46915.5|46895.5|46904.5|46884.5|4
1647934330000|2022-03-22 07:32:10|46906|46886|46907|46887|46907|46887|46906|46886|2
1647934340000|2022-03-22 07:32:20|46905.5|46885.5|46902|46882|46907|46887|46902|46882|3
1647934350000|2022-03-22 07:32:30|46897|46877|46897|46877|46897|46877|46897|46877|1
1647934360000|2022-03-22 07:32:40|46888|46868|46887|46867|46889.5|46869.5|46887|46867|1
1647934370000|2022-03-22 07:32:50|46882|46862|46882|46862|46882|46862|46882|46862|7
1647934380000|2022-03-22 07:33:00|46884.5|46864.5|46901|46881|46902|46882|46884.5|46864.5|64
1647934390000|2022-03-22 07:33:10|46899.5|46879.5|46891.5|46871.5|46901|46881|46891.5|46871.5|2
1647934400000|2022-03-22 07:33:20|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|46894.5|46874.5|0
1647934410000|2022-03-22 07:33:30|46897|46877|46901.5|46881.5|46901.5|46881.5|46897|46877|2
1647934420000|2022-03-22 07:33:40|46903|46883|46908.5|46888.5|46909.5|46889.5|46903|46883|0
1647934440000|2022-03-22 07:34:00|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|46909.5|46889.5|0
1647934450000|2022-03-22 07:34:10|46908|46888|46907|46887|46908.5|46888.5|46906|46886|2
1647934460000|2022-03-22 07:34:20|46906|46886|46903.5|46883.5|46906|46886|46903.5|46883.5|1
1647934480000|2022-03-22 07:34:40|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|0
1647934490000|2022-03-22 07:34:50|46898|46878|46902|46882|46902|46882|46898|46878|2
1647934500000|2022-03-22 07:35:00|46903.5|46883.5|46914.5|46894.5|46914.5|46894.5|46903.5|46883.5|6
1647934510000|2022-03-22 07:35:10|46917|46897|46927|46907|46927|46907|46917|46897|7
1647934520000|2022-03-22 07:35:20|46929.5|46909.5|46927|46907|46929.5|46909.5|46927|46907|2
1647934530000|2022-03-22 07:35:30|46920.5|46900.5|46919|46899|46920.5|46900.5|46919|46899|1
1647934540000|2022-03-22 07:35:40|46918|46898|46914.5|46894.5|46919.5|46899.5|46914.5|46894.5|2
1647934560000|2022-03-22 07:36:00|46893.5|46873.5|46892|46872|46893.5|46873.5|46889.5|46869.5|7
1647934570000|2022-03-22 07:36:10|46893|46873|46897|46877|46897|46877|46893|46873|1
1647934590000|2022-03-22 07:36:30|46896|46876|46892|46872|46896|46876|46892|46872|2
1647934600000|2022-03-22 07:36:40|46887|46867|46889.5|46869.5|46889.5|46869.5|46887|46867|5
1647934620000|2022-03-22 07:37:00|46888|46868|46889.5|46869.5|46892|46872|46887|46867|4
1647934630000|2022-03-22 07:37:10|46888|46868|46879.5|46859.5|46888|46868|46877|46857|1
1647934640000|2022-03-22 07:37:20|46877|46857|46874.5|46854.5|46877|46857|46874.5|46854.5|3
1647934650000|2022-03-22 07:37:30|46877|46857|46881|46861|46883.5|46863.5|46877|46857|3
1647934660000|2022-03-22 07:37:40|46882|46862|46882|46862|46884.5|46864.5|46882|46862|0
1647934670000|2022-03-22 07:37:50|46883|46863|46884.5|46864.5|46884.5|46864.5|46878|46858|2
1647934680000|2022-03-22 07:38:00|46886|46866|46892|46872|46892|46872|46886|46866|1
1647934690000|2022-03-22 07:38:10|46894.5|46874.5|46894.5|46874.5|46897|46877|46894.5|46874.5|0
1647934700000|2022-03-22 07:38:20|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|46899.5|46879.5|1
1647934730000|2022-03-22 07:38:50|46901|46881|46904.5|46884.5|46904.5|46884.5|46901|46881|1
1647934740000|2022-03-22 07:39:00|46908.5|46888.5|46909.5|46889.5|46909.5|46889.5|46908.5|46888.5|5
1647934750000|2022-03-22 07:39:10|46908|46888|46912|46892|46912|46892|46906|46886|3
1647934780000|2022-03-22 07:39:40|46914.5|46894.5|46917|46897|46917|46897|46914.5|46894.5|0
1647934790000|2022-03-22 07:39:50|46918.5|46898.5|46919.5|46899.5|46919.5|46899.5|46918.5|46898.5|0
1647934800000|2022-03-22 07:40:00|46917|46897|46924.5|46904.5|46924.5|46904.5|46917|46897|1
1647934820000|2022-03-22 07:40:20|46925.5|46905.5|46929.5|46909.5|46929.5|46909.5|46925.5|46905.5|3
1647934830000|2022-03-22 07:40:30|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|8
1647934840000|2022-03-22 07:40:40|46937|46917|46957|46937|46957|46937|46937|46917|4
1647934850000|2022-03-22 07:40:50|46967|46947|46967|46947|46967|46947|46967|46947|4
1647934860000|2022-03-22 07:41:00|||||||||1
1647934870000|2022-03-22 07:41:10|46969.5|46949.5|46976|46956|46976|46956|46969.5|46949.5|11
1647934890000|2022-03-22 07:41:30|||||||||1
1647934900000|2022-03-22 07:41:40|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|46970.5|46950.5|1
1647934920000|2022-03-22 07:42:00|46968|46948|46959|46939|46968|46948|46959|46939|1
1647934940000|2022-03-22 07:42:20|46953|46933|46953|46933|46953|46933|46953|46933|4
1647934960000|2022-03-22 07:42:40|46951.5|46931.5|46950.5|46930.5|46951.5|46931.5|46950.5|46930.5|0
1647934970000|2022-03-22 07:42:50|46949.5|46929.5|46947|46927|46949.5|46929.5|46947|46927|0
1647935000000|2022-03-22 07:43:20|46945.5|46925.5|46939.5|46919.5|46945.5|46925.5|46937|46917|0
1647935020000|2022-03-22 07:43:40|46942|46922|46942|46922|46943.5|46923.5|46942|46922|0
1647935030000|2022-03-22 07:43:50|46944.5|46924.5|46942|46922|46944.5|46924.5|46942|46922|0
1647935040000|2022-03-22 07:44:00|46944.5|46924.5|46947|46927|46947|46927|46943|46923|0
1647935050000|2022-03-22 07:44:10|46945.5|46925.5|46944.5|46924.5|46946|46926|46944.5|46924.5|0
1647935060000|2022-03-22 07:44:20|46947|46927|46947|46927|46947|46927|46944.5|46924.5|0
1647935070000|2022-03-22 07:44:30|46945.5|46925.5|46947|46927|46947|46927|46944.5|46924.5|0
1647935080000|2022-03-22 07:44:40|46945.5|46925.5|46946|46926|46946|46926|46945.5|46925.5|0
1647935090000|2022-03-22 07:44:50|46944.5|46924.5|46947|46927|46947|46927|46944.5|46924.5|0
1647935120000|2022-03-22 07:45:20|46944.5|46924.5|46939.5|46919.5|46944.5|46924.5|46939.5|46919.5|1
1647935130000|2022-03-22 07:45:30|46938|46918|46937|46917|46938|46918|46937|46917|0
1647935140000|2022-03-22 07:45:40|46939.5|46919.5|46937|46917|46939.5|46919.5|46937|46917|1
1647935150000|2022-03-22 07:45:50|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|1
1647935160000|2022-03-22 07:46:00|46941|46921|46947|46927|46947|46927|46941|46921|0
1647935200000|2022-03-22 07:46:40|46949.5|46929.5|46932|46912|46949.5|46929.5|46932|46912|4
1647935210000|2022-03-22 07:46:50|46929.5|46909.5|46928|46908|46929.5|46909.5|46928|46908|2
1647935220000|2022-03-22 07:47:00|46929.5|46909.5|46929.5|46909.5|46929.5|46909.5|46928|46908|0
1647935250000|2022-03-22 07:47:30|46928|46908|46927|46907|46928|46908|46927|46907|0
1647935270000|2022-03-22 07:47:50|46925.5|46905.5|46904.5|46884.5|46925.5|46905.5|46902|46882|5
1647935280000|2022-03-22 07:48:00|46903|46883|46902|46882|46903|46883|46902|46882|2
1647935290000|2022-03-22 07:48:10|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|2
1647935310000|2022-03-22 07:48:30|46902|46882|46899.5|46879.5|46904.5|46884.5|46899.5|46879.5|0
1647935340000|2022-03-22 07:49:00|46895.5|46875.5|46892|46872|46895.5|46875.5|46892|46872|5
1647935390000|2022-03-22 07:49:50|46889.5|46869.5|46880.5|46860.5|46889.5|46869.5|46880.5|46860.5|2
1647935400000|2022-03-22 07:50:00|46882|46862|46869.5|46849.5|46882|46862|46869.5|46849.5|3
1647935410000|2022-03-22 07:50:10|46871|46851|46872|46852|46872|46852|46871|46851|1
1647935420000|2022-03-22 07:50:20|46874.5|46854.5|46847|46827|46877|46857|46847|46827|7
1647935430000|2022-03-22 07:50:30|46845.5|46825.5|46839.5|46819.5|46845.5|46825.5|46839.5|46819.5|5
1647935440000|2022-03-22 07:50:40|46841|46821|46842|46822|46842|46822|46841|46821|1
1647935450000|2022-03-22 07:50:50|46839.5|46819.5|46837|46817|46839.5|46819.5|46837|46817|2
1647935460000|2022-03-22 07:51:00|46834.5|46814.5|46837|46817|46837|46817|46834.5|46814.5|4
1647935480000|2022-03-22 07:51:20|46834.5|46814.5|46840.5|46820.5|46840.5|46820.5|46825.5|46805.5|14
1647935490000|2022-03-22 07:51:30|46845.5|46825.5|46852|46832|46852|46832|46845.5|46825.5|5
1647935500000|2022-03-22 07:51:40|46853.5|46833.5|46847|46827|46854.5|46834.5|46847|46827|6
1647935510000|2022-03-22 07:51:50|46846|46826|46858.5|46838.5|46858.5|46838.5|46846|46826|14
1647935520000|2022-03-22 07:52:00|46854.5|46834.5|46848|46828|46854.5|46834.5|46847|46827|8
1647935530000|2022-03-22 07:52:10|46849.5|46829.5|46857.5|46837.5|46857.5|46837.5|46849.5|46829.5|0
1647935550000|2022-03-22 07:52:30|46856|46836|46852|46832|46856|46836|46842|46822|13
1647935560000|2022-03-22 07:52:40|46854.5|46834.5|46850.5|46830.5|46854.5|46834.5|46850.5|46830.5|3
1647935570000|2022-03-22 07:52:50|46849|46829|46844.5|46824.5|46849|46829|46843|46823|0
1647935580000|2022-03-22 07:53:00|46845.5|46825.5|46839.5|46819.5|46845.5|46825.5|46839.5|46819.5|0
1647935600000|2022-03-22 07:53:20|46840.5|46820.5|46848.5|46828.5|46848.5|46828.5|46840.5|46820.5|12
1647935610000|2022-03-22 07:53:30|46849.5|46829.5|46852|46832|46852|46832|46849.5|46829.5|0
1647935620000|2022-03-22 07:53:40|46853.5|46833.5|46847|46827|46854.5|46834.5|46847|46827|8
1647935630000|2022-03-22 07:53:50|46841|46821|46854.5|46834.5|46854.5|46834.5|46837|46817|15
1647935640000|2022-03-22 07:54:00|46864|46844|46879.5|46859.5|46879.5|46859.5|46864|46844|4
1647935650000|2022-03-22 07:54:10|46884.5|46864.5|46872|46852|46884.5|46864.5|46868|46848|11
1647935660000|2022-03-22 07:54:20|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|0
1647935670000|2022-03-22 07:54:30|46869.5|46849.5|46874.5|46854.5|46874.5|46854.5|46867|46847|6
1647935680000|2022-03-22 07:54:40|46871.5|46851.5|46859.5|46839.5|46871.5|46851.5|46859.5|46839.5|1
1647935700000|2022-03-22 07:55:00|46857|46837|46854.5|46834.5|46857|46837|46854.5|46834.5|0
1647935710000|2022-03-22 07:55:10|46857|46837|46860|46840|46860|46840|46857|46837|0
1647935720000|2022-03-22 07:55:20|46861|46841|46874.5|46854.5|46877|46857|46861|46841|1
1647935730000|2022-03-22 07:55:30|46877|46857|46882|46862|46882|46862|46877|46857|1
1647935740000|2022-03-22 07:55:40|46889.5|46869.5|46905.5|46885.5|46905.5|46885.5|46889.5|46869.5|0
1647935750000|2022-03-22 07:55:50|46907|46887|46907|46887|46907|46887|46907|46887|0
1647935760000|2022-03-22 07:56:00|46904.5|46884.5|46908.5|46888.5|46908.5|46888.5|46904.5|46884.5|3
1647935770000|2022-03-22 07:56:10|46907|46887|46914.5|46894.5|46914.5|46894.5|46907|46887|1
1647935780000|2022-03-22 07:56:20|46916|46896|46910.5|46890.5|46916|46896|46910.5|46890.5|4
1647935790000|2022-03-22 07:56:30|46909.5|46889.5|46905.5|46885.5|46909.5|46889.5|46905.5|46885.5|2
1647935800000|2022-03-22 07:56:40|46907|46887|46907|46887|46907|46887|46907|46887|2
1647935810000|2022-03-22 07:56:50|46912|46892|46912|46892|46914.5|46894.5|46909.5|46889.5|0
1647935820000|2022-03-22 07:57:00|46914.5|46894.5|46913|46893|46914.5|46894.5|46912|46892|0
1647935830000|2022-03-22 07:57:10|46910.5|46890.5|46912|46892|46912|46892|46909.5|46889.5|0
1647935840000|2022-03-22 07:57:20|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|46914.5|46894.5|0
1647935850000|2022-03-22 07:57:30|46912|46892|46909.5|46889.5|46912|46892|46909.5|46889.5|4
1647935860000|2022-03-22 07:57:40|46908|46888|46909.5|46889.5|46909.5|46889.5|46908|46888|0
1647935870000|2022-03-22 07:57:50|46908|46888|46908.5|46888.5|46908.5|46888.5|46908|46888|0
1647935880000|2022-03-22 07:58:00|46909.5|46889.5|46907|46887|46909.5|46889.5|46907|46887|0
1647935890000|2022-03-22 07:58:10|46905.5|46885.5|46904.5|46884.5|46905.5|46885.5|46904.5|46884.5|1
1647935900000|2022-03-22 07:58:20|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|46905.5|46885.5|0
1647935910000|2022-03-22 07:58:30|46904.5|46884.5|46904.5|46884.5|46906|46886|46904.5|46884.5|1
1647935930000|2022-03-22 07:58:50|46902|46882|46898|46878|46902|46882|46890.5|46870.5|9
1647935940000|2022-03-22 07:59:00|46895.5|46875.5|46898.5|46878.5|46899.5|46879.5|46894.5|46874.5|2
1647935950000|2022-03-22 07:59:10|46899.5|46879.5|46902|46882|46902|46882|46897|46877|1
1647935960000|2022-03-22 07:59:20|46904.5|46884.5|46907|46887|46907|46887|46904.5|46884.5|1
1647935970000|2022-03-22 07:59:30|46909.5|46889.5|46885.5|46865.5|46909.5|46889.5|46885.5|46865.5|2
1647935980000|2022-03-22 07:59:40|46883|46863|46879.5|46859.5|46883|46863|46874.5|46854.5|4
1647935990000|2022-03-22 07:59:50|46887|46867|46886|46866|46892|46872|46884.5|46864.5|8
1647936000000|2022-03-22 08:00:00|46887|46867|46904.5|46884.5|46904.5|46884.5|46884.5|46864.5|0
1647936010000|2022-03-22 08:00:10|46909.5|46889.5|46884.5|46864.5|46909.5|46889.5|46884.5|46864.5|2
1647936020000|2022-03-22 08:00:20|46882|46862|46883|46863|46883|46863|46882|46862|8
1647936030000|2022-03-22 08:00:30|46884.5|46864.5|46894.5|46874.5|46897|46877|46884.5|46864.5|5
1647936040000|2022-03-22 08:00:40|46900.5|46880.5|46914.5|46894.5|46914.5|46894.5|46900.5|46880.5|5
1647936050000|2022-03-22 08:00:50|46917|46897|46929.5|46909.5|46934.5|46914.5|46917|46897|7
1647936060000|2022-03-22 08:01:00|46932|46912|46942|46922|46952|46932|46932|46912|7
1647936070000|2022-03-22 08:01:10|46943|46923|46940.5|46920.5|46949.5|46929.5|46940.5|46920.5|0
1647936080000|2022-03-22 08:01:20|46939.5|46919.5|46947|46927|46947|46927|46937|46917|4
1647936090000|2022-03-22 08:01:30|46949.5|46929.5|46954.5|46934.5|46957|46937|46949.5|46929.5|2
1647936130000|2022-03-22 08:02:10|46956|46936|46969.5|46949.5|46969.5|46949.5|46956|46936|10
1647936140000|2022-03-22 08:02:20|46967|46947|46959.5|46939.5|46967|46947|46959.5|46939.5|2
1647936150000|2022-03-22 08:02:30|46954.5|46934.5|46941|46921|46954.5|46934.5|46941|46921|3
1647936160000|2022-03-22 08:02:40|46943.5|46923.5|46940|46920|46943.5|46923.5|46940|46920|1
1647936170000|2022-03-22 08:02:50|46943.5|46923.5|46947|46927|46947|46927|46943.5|46923.5|3
1647936180000|2022-03-22 08:03:00|46952|46932|46962|46942|46967|46947|46952|46932|2
1647936190000|2022-03-22 08:03:10|46965|46945|46952|46932|46967|46947|46952|46932|1
1647936200000|2022-03-22 08:03:20|46953.5|46933.5|46953|46933|46957|46937|46952|46932|0
1647936210000|2022-03-22 08:03:30|46951.5|46931.5|46952|46932|46952|46932|46948|46928|1
1647936230000|2022-03-22 08:03:50|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|46954.5|46934.5|0
1647936240000|2022-03-22 08:04:00|46953|46933|46960|46940|46960|46940|46952|46932|1
1647936250000|2022-03-22 08:04:10|46962|46942|46962|46942|46962|46942|46960.5|46940.5|0
1647936260000|2022-03-22 08:04:20|46957|46937|46955.5|46935.5|46957|46937|46955.5|46935.5|0
1647936270000|2022-03-22 08:04:30|46957|46937|46957|46937|46957|46937|46957|46937|2
1647936280000|2022-03-22 08:04:40|46952|46932|46949.5|46929.5|46952|46932|46949.5|46929.5|9
1647936290000|2022-03-22 08:04:50|46948|46928|46948|46928|46948|46928|46948|46928|0
1647936300000|2022-03-22 08:05:00|46949.5|46929.5|46947|46927|46949.5|46929.5|46947|46927|1
1647936310000|2022-03-22 08:05:10|46950|46930|46959.5|46939.5|46960.5|46940.5|46950|46930|8
1647936320000|2022-03-22 08:05:20|46957|46937|46954.5|46934.5|46957|46937|46954.5|46934.5|2
1647936330000|2022-03-22 08:05:30|46952|46932|46957|46937|46959.5|46939.5|46952|46932|0
1647936340000|2022-03-22 08:05:40|46955.5|46935.5|46957|46937|46957|46937|46955.5|46935.5|0
1647936350000|2022-03-22 08:05:50|46956|46936|46957|46937|46957|46937|46956|46936|1
1647936360000|2022-03-22 08:06:00|46962|46942|46962|46942|46962|46942|46962|46942|1
1647936370000|2022-03-22 08:06:10|46958|46938|46958|46938|46958|46938|46958|46938|1
1647936380000|2022-03-22 08:06:20|46949.5|46929.5|46952|46932|46954.5|46934.5|46949.5|46929.5|6
1647936410000|2022-03-22 08:06:50|46950.5|46930.5|46949.5|46929.5|46950.5|46930.5|46947|46927|14
1647936420000|2022-03-22 08:07:00|46947|46927|46947|46927|46947|46927|46947|46927|2
1647936430000|2022-03-22 08:07:10|46948.5|46928.5|46953.5|46933.5|46953.5|46933.5|46947|46927|2
1647936440000|2022-03-22 08:07:20|||||||||1
1647936450000|2022-03-22 08:07:30|46956|46936|46954.5|46934.5|46956|46936|46952|46932|0
1647936460000|2022-03-22 08:07:40|46957|46937|46952|46932|46957|46937|46952|46932|2
1647936470000|2022-03-22 08:07:50|46953.5|46933.5|46954.5|46934.5|46957|46937|46952|46932|0
1647936480000|2022-03-22 08:08:00|46952|46932|46957|46937|46957|46937|46952|46932|0
1647936490000|2022-03-22 08:08:10|46955.5|46935.5|46957|46937|46957|46937|46955.5|46935.5|1
1647936500000|2022-03-22 08:08:20|46962|46942|46964.5|46944.5|46964.5|46944.5|46962|46942|2
1647936510000|2022-03-22 08:08:30|46963|46943|46972|46952|46972|46952|46958.5|46938.5|7
1647936520000|2022-03-22 08:08:40|46977|46957|46984.5|46964.5|46986|46966|46977|46957|8
1647936530000|2022-03-22 08:08:50|46987|46967|46980|46960|46987|46967|46980|46960|0
1647936540000|2022-03-22 08:09:00|46979|46959|46974.5|46954.5|46983|46963|46974.5|46954.5|1
1647936550000|2022-03-22 08:09:10|46973|46953|46972|46952|46973|46953|46972|46952|1
1647936560000|2022-03-22 08:09:20|46974.5|46954.5|46975.5|46955.5|46979.5|46959.5|46974.5|46954.5|5
1647936570000|2022-03-22 08:09:30|46969.5|46949.5|46971|46951|46971|46951|46969.5|46949.5|7
1647936580000|2022-03-22 08:09:40|46972.5|46952.5|46987|46967|46994.5|46974.5|46972.5|46952.5|13
1647936590000|2022-03-22 08:09:50|46992|46972|46982|46962|46992|46972|46982|46962|6
1647936600000|2022-03-22 08:10:00|46980.5|46960.5|46964.5|46944.5|46982|46962|46964.5|46944.5|9
1647936610000|2022-03-22 08:10:10|46962|46942|46962|46942|46962|46942|46959.5|46939.5|0
1647936620000|2022-03-22 08:10:20|46956|46936|46956|46936|46956|46936|46956|46936|1
1647936630000|2022-03-22 08:10:30|46954.5|46934.5|46951|46931|46954.5|46934.5|46951|46931|2
1647936640000|2022-03-22 08:10:40|46948.5|46928.5|46943.5|46923.5|46948.5|46928.5|46943.5|46923.5|5
1647936650000|2022-03-22 08:10:50|46944.5|46924.5|46937|46917|46944.5|46924.5|46937|46917|6
1647936660000|2022-03-22 08:11:00|46932|46912|46912|46892|46932|46912|46909.5|46889.5|3
1647936670000|2022-03-22 08:11:10|46910.5|46890.5|46917|46897|46923.5|46903.5|46910.5|46890.5|6
1647936680000|2022-03-22 08:11:20|46914.5|46894.5|46905.5|46885.5|46917|46897|46904.5|46884.5|8
1647936690000|2022-03-22 08:11:30|46904.5|46884.5|46907|46887|46907|46887|46902|46882|0
1647936700000|2022-03-22 08:11:40|46909.5|46889.5|46906|46886|46909.5|46889.5|46904.5|46884.5|0
1647936710000|2022-03-22 08:11:50|46917|46897|46933|46913|46937|46917|46917|46897|11
1647936720000|2022-03-22 08:12:00|46930.5|46910.5|46934.5|46914.5|46934.5|46914.5|46922|46902|5
1647936730000|2022-03-22 08:12:10|46932|46912|46929.5|46909.5|46934.5|46914.5|46929.5|46909.5|0
1647936740000|2022-03-22 08:12:20|46932|46912|46932|46912|46934.5|46914.5|46932|46912|0
1647936750000|2022-03-22 08:12:30|46928|46908|46912|46892|46928|46908|46912|46892|5
1647936770000|2022-03-22 08:12:50|46919.5|46899.5|46919.5|46899.5|46929|46909|46919.5|46899.5|5
1647936780000|2022-03-22 08:13:00|46917|46897|46922|46902|46922|46902|46917|46897|0
1647936790000|2022-03-22 08:13:10|46923.5|46903.5|46923.5|46903.5|46927|46907|46914.5|46894.5|1
1647936800000|2022-03-22 08:13:20|46922|46902|46923.5|46903.5|46926|46906|46922|46902|1
1647936810000|2022-03-22 08:13:30|46921|46901|46927.9|46907.9|46927.9|46907.9|46921|46901|1
1647936820000|2022-03-22 08:13:40|46929|46909|46924.5|46904.5|46931.5|46911.5|46924.5|46904.5|0
1647936830000|2022-03-22 08:13:50|46923|46903|46922|46902|46928.5|46908.5|46922|46902|3
1647936840000|2022-03-22 08:14:00|46917|46897|46879.5|46859.5|46917|46897|46879.5|46859.5|6
1647936850000|2022-03-22 08:14:10|46881|46861|46878|46858|46881|46861|46878|46858|1
1647936860000|2022-03-22 08:14:20|46877|46857|46869.5|46849.5|46877|46857|46867|46847|3
1647936870000|2022-03-22 08:14:30|46864.5|46844.5|46867|46847|46867|46847|46864.5|46844.5|5
1647936880000|2022-03-22 08:14:40|46879.5|46859.5|46875.5|46855.5|46879.5|46859.5|46875.5|46855.5|2
1647936900000|2022-03-22 08:15:00|46867|46847|46846|46826|46867|46847|46842|46822|6
1647936910000|2022-03-22 08:15:10|46848.5|46828.5|46843.5|46823.5|46849.5|46829.5|46840|46820|8
1647936920000|2022-03-22 08:15:20|46847|46827|46837|46817|46847|46827|46835.5|46815.5|4
1647936930000|2022-03-22 08:15:30|46847|46827|46856|46836|46857|46837|46847|46827|7
1647936940000|2022-03-22 08:15:40|46857.5|46837.5|46857|46837|46859.5|46839.5|46857|46837|1
1647936950000|2022-03-22 08:15:50|46855.5|46835.5|46857|46837|46857|46837|46854.5|46834.5|0
1647936960000|2022-03-22 08:16:00|46855.5|46835.5|46857|46837|46857|46837|46854.5|46834.5|0
1647936970000|2022-03-22 08:16:10|46854.5|46834.5|46869.5|46849.5|46869.5|46849.5|46854.5|46834.5|2
1647936980000|2022-03-22 08:16:20|46884.5|46864.5|46893.5|46873.5|46893.5|46873.5|46882|46862|1
1647936990000|2022-03-22 08:16:30|46894.5|46874.5|46899.5|46879.5|46899.5|46879.5|46894.5|46874.5|0
1647937000000|2022-03-22 08:16:40|46897|46877|46899.5|46879.5|46899.5|46879.5|46897|46877|0
1647937010000|2022-03-22 08:16:50|46898|46878|46897|46877|46899.5|46879.5|46897|46877|1
1647937020000|2022-03-22 08:17:00|46887|46867|46884.5|46864.5|46889.5|46869.5|46884.5|46864.5|3
1647937030000|2022-03-22 08:17:10|46882|46862|46894.5|46874.5|46894.5|46874.5|46882|46862|2
1647937050000|2022-03-22 08:17:30|46905.5|46885.5|46897|46877|46905.5|46885.5|46894.5|46874.5|6
1647937060000|2022-03-22 08:17:40|46894.5|46874.5|46899.5|46879.5|46899.5|46879.5|46894.5|46874.5|1
1647937070000|2022-03-22 08:17:50|46901|46881|46902|46882|46902|46882|46899.5|46879.5|0
1647937080000|2022-03-22 08:18:00|46907|46887|46905.5|46885.5|46907|46887|46904.5|46884.5|1
1647937090000|2022-03-22 08:18:10|46906|46886|46909.5|46889.5|46922|46902|46906|46886|2
1647937100000|2022-03-22 08:18:20|46911|46891|46919.5|46899.5|46919.5|46899.5|46909.5|46889.5|2
1647937110000|2022-03-22 08:18:30|46924.5|46904.5|46928.5|46908.5|46928.5|46908.5|46924.5|46904.5|0
1647937120000|2022-03-22 08:18:40|46931.5|46911.5|46932.5|46912.5|46932.5|46912.5|46931.5|46911.5|1
1647937130000|2022-03-22 08:18:50|46933.5|46913.5|46933.5|46913.5|46933.5|46913.5|46933.5|46913.5|1
1647937140000|2022-03-22 08:19:00|46935|46915|46945.5|46925.5|46945.5|46925.5|46935|46915|3
1647937150000|2022-03-22 08:19:10|46944.5|46924.5|46947|46927|46948.5|46928.5|46944.5|46924.5|0
1647937170000|2022-03-22 08:19:30|46936.5|46916.5|46927.5|46907.5|46936.5|46916.5|46927.5|46907.5|4
1647937180000|2022-03-22 08:19:40|46924.5|46904.5|46923.5|46903.5|46924.5|46904.5|46923.5|46903.5|0
1647937190000|2022-03-22 08:19:50|46924.5|46904.5|46927|46907|46927|46907|46924.5|46904.5|1
1647937200000|2022-03-22 08:20:00|46929.5|46909.5|46932|46912|46939.5|46919.5|46929.5|46909.5|2
1647937210000|2022-03-22 08:20:10|46934.5|46914.5|46939.5|46919.5|46939.5|46919.5|46934.5|46914.5|1
1647937220000|2022-03-22 08:20:20|46938|46918|46934.5|46914.5|46938|46918|46932|46912|2
1647937230000|2022-03-22 08:20:30|46932|46912|46923.5|46903.5|46932|46912|46923.5|46903.5|2
1647937240000|2022-03-22 08:20:40|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|2
1647937250000|2022-03-22 08:20:50|46918|46898|46917|46897|46918|46898|46917|46897|1
1647937260000|2022-03-22 08:21:00|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|0
1647937270000|2022-03-22 08:21:10|46920.5|46900.5|46929.5|46909.5|46931|46911|46920.5|46900.5|11
1647937280000|2022-03-22 08:21:20|46932|46912|46934.5|46914.5|46939.5|46919.5|46932|46912|38
1647937290000|2022-03-22 08:21:30|46932|46912|46932|46912|46932|46912|46932|46912|0
1647937300000|2022-03-22 08:21:40|46938.5|46918.5|46938|46918|46939.5|46919.5|46938|46918|1
1647937310000|2022-03-22 08:21:50|46937|46917|46937|46917|46937|46917|46934.5|46914.5|0
1647937320000|2022-03-22 08:22:00|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|0
1647937330000|2022-03-22 08:22:10|46935.5|46915.5|46953.5|46933.5|46953.5|46933.5|46935.5|46915.5|5
1647937340000|2022-03-22 08:22:20|46952|46932|46952|46932|46952|46932|46949.5|46929.5|1
1647937350000|2022-03-22 08:22:30|46951|46931|46952|46932|46952|46932|46948.5|46928.5|1
1647937360000|2022-03-22 08:22:40|46951|46931|46948.5|46928.5|46952|46932|46948.5|46928.5|1
1647937370000|2022-03-22 08:22:50|46947|46927|46944.5|46924.5|46947|46927|46944.5|46924.5|56
1647937380000|2022-03-22 08:23:00|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|2
1647937390000|2022-03-22 08:23:10|46948.5|46928.5|46947|46927|46948.5|46928.5|46947|46927|1
1647937400000|2022-03-22 08:23:20|46948.5|46928.5|46947|46927|46948.5|46928.5|46947|46927|0
1647937410000|2022-03-22 08:23:30|46952|46932|46947|46927|46952|46932|46947|46927|2
1647937420000|2022-03-22 08:23:40|46948.5|46928.5|46948.5|46928.5|46952|46932|46948.5|46928.5|1
1647937430000|2022-03-22 08:23:50|46947|46927|46951|46931|46952|46932|46947|46927|0
1647937440000|2022-03-22 08:24:00|46948|46928|46939.5|46919.5|46948|46928|46939.5|46919.5|1
1647937450000|2022-03-22 08:24:10|46937|46917|46937|46917|46937|46917|46937|46917|2
1647937460000|2022-03-22 08:24:20|46932|46912|46932|46912|46932|46912|46932|46912|1
1647937470000|2022-03-22 08:24:30|46930.5|46910.5|46932|46912|46932|46912|46929.5|46909.5|0
1647937480000|2022-03-22 08:24:40|46930.5|46910.5|46903|46883|46932|46912|46903|46883|12
1647937490000|2022-03-22 08:24:50|46902|46882|46888|46868|46903|46883|46888|46868|3
1647937500000|2022-03-22 08:25:00|46886.5|46866.5|46899.5|46879.5|46899.5|46879.5|46886.5|46866.5|10
1647937510000|2022-03-22 08:25:10|46901|46881|46903.5|46883.5|46903.5|46883.5|46901|46881|1
1647937520000|2022-03-22 08:25:20|46905|46885|46906|46886|46906|46886|46905|46885|0
1647937560000|2022-03-22 08:26:00|46903.5|46883.5|46892|46872|46906|46886|46892|46872|1
1647937570000|2022-03-22 08:26:10|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|46889.5|46869.5|0
1647937580000|2022-03-22 08:26:20|46879.5|46859.5|46848|46828|46879.5|46859.5|46848|46828|6
1647937600000|2022-03-22 08:26:40|46847|46827|46858.5|46838.5|46859.5|46839.5|46843.5|46823.5|9
1647937610000|2022-03-22 08:26:50|46861|46841|46862|46842|46862|46842|46858.5|46838.5|0
1647937620000|2022-03-22 08:27:00|46858.5|46838.5|46867|46847|46867|46847|46858.5|46838.5|5
1647937630000|2022-03-22 08:27:10|||||||||2
1647937640000|2022-03-22 08:27:20|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|46874.5|46854.5|1
1647937650000|2022-03-22 08:27:30|46882|46862|46882|46862|46882|46862|46882|46862|4
1647937660000|2022-03-22 08:27:40|46874.5|46854.5|46867|46847|46874.5|46854.5|46867|46847|2
1647937670000|2022-03-22 08:27:50|||||||||1
1647937680000|2022-03-22 08:28:00|46869.5|46849.5|46876|46856|46878.5|46858.5|46869.5|46849.5|2
1647937690000|2022-03-22 08:28:10|46877.5|46857.5|46894.5|46874.5|46894.5|46874.5|46877.5|46857.5|1
1647937700000|2022-03-22 08:28:20|46893|46873|46886|46866|46893|46873|46877|46857|13
1647937710000|2022-03-22 08:28:30|46887|46867|46889.5|46869.5|46889.5|46869.5|46884.5|46864.5|0
1647937720000|2022-03-22 08:28:40|46887|46867|46889.5|46869.5|46889.5|46869.5|46887|46867|0
1647937730000|2022-03-22 08:28:50|46879.5|46859.5|46879.5|46859.5|46881|46861|46877|46857|2
1647937740000|2022-03-22 08:29:00|46875.5|46855.5|46867|46847|46875.5|46855.5|46864.5|46844.5|1
1647937750000|2022-03-22 08:29:10|46865.5|46845.5|46864.5|46844.5|46865.5|46845.5|46864.5|46844.5|0
1647937760000|2022-03-22 08:29:20|46867|46847|46882|46862|46882|46862|46867|46847|2
1647937790000|2022-03-22 08:29:50|||||||||6
1647937800000|2022-03-22 08:30:00|46878|46858|46883.5|46863.5|46883.5|46863.5|46877|46857|1
1647937810000|2022-03-22 08:30:10|46884.5|46864.5|46892|46872|46894.5|46874.5|46884.5|46864.5|3
1647937820000|2022-03-22 08:30:20|46890.5|46870.5|46887|46867|46890.5|46870.5|46887|46867|6
1647937830000|2022-03-22 08:30:30|46889.5|46869.5|46894.5|46874.5|46894.5|46874.5|46889.5|46869.5|52
1647937840000|2022-03-22 08:30:40|46900.5|46880.5|46909.5|46889.5|46909.5|46889.5|46900.5|46880.5|3
1647937850000|2022-03-22 08:30:50|46912.5|46892.5|46911|46891|46924.5|46904.5|46911|46891|10
1647937860000|2022-03-22 08:31:00|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|46904.5|46884.5|4
1647937870000|2022-03-22 08:31:10|46903|46883|46902|46882|46903|46883|46902|46882|0
1647937880000|2022-03-22 08:31:20|46904.5|46884.5|46921|46901|46921|46901|46904.5|46884.5|4
1647937890000|2022-03-22 08:31:30|46919.5|46899.5|46919.5|46899.5|46919.5|46899.5|46917|46897|2
1647937900000|2022-03-22 08:31:40|46921|46901|46910.5|46890.5|46922|46902|46910.5|46890.5|3
1647937910000|2022-03-22 08:31:50|46913.5|46893.5|46915.5|46895.5|46915.5|46895.5|46913.5|46893.5|0
1647937920000|2022-03-22 08:32:00|46912|46892|46914.5|46894.5|46914.5|46894.5|46910.5|46890.5|0
1647937940000|2022-03-22 08:32:20|46915.5|46895.5|46919.5|46899.5|46919.5|46899.5|46915.5|46895.5|0
1647937950000|2022-03-22 08:32:30|46917|46897|46917|46897|46917|46897|46917|46897|0
1647937960000|2022-03-22 08:32:40|46920|46900|46928|46908|46928|46908|46920|46900|3
1647937970000|2022-03-22 08:32:50|46929.5|46909.5|46928|46908|46929.5|46909.5|46928|46908|0
1647937980000|2022-03-22 08:33:00|46929.5|46909.5|46927|46907|46929.5|46909.5|46927|46907|0
1647938000000|2022-03-22 08:33:20|46929.5|46909.5|46932|46912|46932|46912|46927|46907|4
1647938010000|2022-03-22 08:33:30|46939.5|46919.5|46935.5|46915.5|46941|46921|46935.5|46915.5|9
1647938020000|2022-03-22 08:33:40|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|46934.5|46914.5|0
1647938030000|2022-03-22 08:33:50|46933.5|46913.5|46937|46917|46937|46917|46933.5|46913.5|1
1647938040000|2022-03-22 08:34:00|46938.5|46918.5|46947|46927|46947|46927|46938.5|46918.5|3
1647938060000|2022-03-22 08:34:20|46950.5|46930.5|46944.5|46924.5|46957|46937|46944.5|46924.5|7
1647938070000|2022-03-22 08:34:30|46947|46927|46944.5|46924.5|46947|46927|46944.5|46924.5|0
1647938090000|2022-03-22 08:34:50|46943|46923|46934.5|46914.5|46943|46923|46933.5|46913.5|4
1647938100000|2022-03-22 08:35:00|46936|46916|46936|46916|46936|46916|46934.5|46914.5|1
1647938110000|2022-03-22 08:35:10|46941|46921|46939.5|46919.5|46941|46921|46939.5|46919.5|0
1647938120000|2022-03-22 08:35:20|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|46949.5|46929.5|5
1647938150000|2022-03-22 08:35:50|46953|46933|46957|46937|46957|46937|46953|46933|0
1647938160000|2022-03-22 08:36:00|46959|46939|46957|46937|46959.5|46939.5|46957|46937|6
1647938170000|2022-03-22 08:36:10|46958|46938|46955.5|46935.5|46960.5|46940.5|46955.5|46935.5|0
1647938180000|2022-03-22 08:36:20|46957|46937|46957|46937|46957|46937|46957|46937|6
1647938190000|2022-03-22 08:36:30|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46957|46937|0
1647938200000|2022-03-22 08:36:40|46964.5|46944.5|46984.5|46964.5|46984.5|46964.5|46964.5|46944.5|8
1647938210000|2022-03-22 08:36:50|||||||||1
1647938220000|2022-03-22 08:37:00|46981|46961|46985.5|46965.5|46985.5|46965.5|46981|46961|0
1647938230000|2022-03-22 08:37:10|46982|46962|46987|46967|46987|46967|46982|46962|0
1647938240000|2022-03-22 08:37:20|46988.5|46968.5|46989.5|46969.5|46989.5|46969.5|46988.5|46968.5|5
1647938250000|2022-03-22 08:37:30|46988|46968|46982|46962|46988|46968|46982|46962|2
1647938260000|2022-03-22 08:37:40|46979.5|46959.5|46977|46957|46979.5|46959.5|46974.5|46954.5|3
1647938270000|2022-03-22 08:37:50|46978|46958|46978|46958|46979|46959|46978|46958|2
1647938280000|2022-03-22 08:38:00|46979.5|46959.5|46980.5|46960.5|46980.5|46960.5|46979.5|46959.5|0
1647938290000|2022-03-22 08:38:10|46979|46959|46977|46957|46979|46959|46977|46957|0
1647938310000|2022-03-22 08:38:30|46979.5|46959.5|46981|46961|46981|46961|46979.5|46959.5|2
1647938320000|2022-03-22 08:38:40|46979.5|46959.5|46978.5|46958.5|46979.5|46959.5|46978.5|46958.5|0
1647938330000|2022-03-22 08:38:50|46979.5|46959.5|46977|46957|46979.5|46959.5|46977|46957|1
1647938340000|2022-03-22 08:39:00|46978.5|46958.5|46979.5|46959.5|46979.5|46959.5|46978.5|46958.5|0
1647938350000|2022-03-22 08:39:10|46986|46966|46983|46963|46986|46966|46983|46963|6
1647938360000|2022-03-22 08:39:20|46978.5|46958.5|46983.5|46963.5|46983.5|46963.5|46978.5|46958.5|2
1647938370000|2022-03-22 08:39:30|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|46984.5|46964.5|0
1647938380000|2022-03-22 08:39:40|46987|46967|46987|46967|46987|46967|46987|46967|0
1647938400000|2022-03-22 08:40:00|46989.5|46969.5|46994.5|46974.5|46994.5|46974.5|46989.5|46969.5|3
1647938410000|2022-03-22 08:40:10|46996|46976|47002|46982|47002|46982|46994.5|46974.5|3
1647938420000|2022-03-22 08:40:20|47003|46983|47008.5|46988.5|47008.5|46988.5|47003|46983|6
1647938430000|2022-03-22 08:40:30|47012|46992|47014.5|46994.5|47017|46997|47012|46992|2
1647938440000|2022-03-22 08:40:40|47012|46992|47007|46987|47013|46993|47007|46987|7
1647938450000|2022-03-22 08:40:50|47004.5|46984.5|47007|46987|47007|46987|47004.5|46984.5|1
1647938460000|2022-03-22 08:41:00|47004.5|46984.5|47004.5|46984.5|47007|46987|47004.5|46984.5|1
1647938470000|2022-03-22 08:41:10|47006|46986|47012|46992|47012|46992|47006|46986|5
1647938480000|2022-03-22 08:41:20|47009.5|46989.5|47001|46981|47009.5|46989.5|47001|46981|26
1647938490000|2022-03-22 08:41:30|46998.5|46978.5|47006|46986|47006|46986|46998.5|46978.5|2
1647938500000|2022-03-22 08:41:40|47007|46987|47010|46990|47010|46990|47007|46987|1
1647938510000|2022-03-22 08:41:50|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|0
1647938520000|2022-03-22 08:42:00|47008.5|46988.5|47011.5|46991.5|47011.5|46991.5|47008.5|46988.5|2
1647938530000|2022-03-22 08:42:10|47017.5|46997.5|47018.5|46998.5|47020|47000|47015|46995|7
1647938540000|2022-03-22 08:42:20|47020|47000|47035|47015|47035|47015|47020|47000|6
1647938550000|2022-03-22 08:42:30|47037.5|47017.5|47033.5|47013.5|47037.5|47017.5|47032|47012|8
1647938560000|2022-03-22 08:42:40|47055|47035|47052.5|47032.5|47060|47040|47052.5|47032.5|13
1647938570000|2022-03-22 08:42:50|47051.5|47031.5|47055|47035|47055|47035|47051.5|47031.5|19
1647938580000|2022-03-22 08:43:00|47053.5|47033.5|47045|47025|47053.5|47033.5|47041|47021|6
1647938590000|2022-03-22 08:43:10|47046|47026|47048.5|47028.5|47048.5|47028.5|47046|47026|1
1647938600000|2022-03-22 08:43:20|47047|47027|47048.5|47028.5|47048.5|47028.5|47047|47027|1
1647938610000|2022-03-22 08:43:30|47051|47031|47051|47031|47051|47031|47051|47031|1
1647938630000|2022-03-22 08:43:50|47052.5|47032.5|47050|47030|47052.5|47032.5|47050|47030|0
1647938640000|2022-03-22 08:44:00|47051.5|47031.5|47032.5|47012.5|47052.5|47032.5|47021|47001|2
1647938650000|2022-03-22 08:44:10|47030|47010|47001|46981|47030|47010|47001|46981|7
1647938660000|2022-03-22 08:44:20|47010|46990|47016.5|46996.5|47017.5|46997.5|47010|46990|27
1647938670000|2022-03-22 08:44:30|47020|47000|47032.9|47012.9|47032.9|47012.9|47020|47000|3
1647938680000|2022-03-22 08:44:40|47035.4|47015.4|47035.4|47015.4|47042.9|47022.9|47031.5|47011.5|3
1647938690000|2022-03-22 08:44:50|47037.9|47017.9|47044|47024|47045.4|47025.4|47037.9|47017.9|2
1647938700000|2022-03-22 08:45:00|47042.9|47022.9|47040.4|47020.4|47042.9|47022.9|47039|47019|1
1647938710000|2022-03-22 08:45:10|47039|47019|47019.5|46999.5|47039|47019|47019.5|46999.5|6
1647938720000|2022-03-22 08:45:20|47021|47001|47025|47005|47025|47005|47021|47001|40
1647938730000|2022-03-22 08:45:30|47026.5|47006.5|47040.9|47020.9|47042.4|47022.4|47026.5|47006.5|5
1647938740000|2022-03-22 08:45:40|47038.4|47018.4|47042.4|47022.4|47042.4|47022.4|47035.9|47015.9|1
1647938760000|2022-03-22 08:46:00|47040.9|47020.9|47066.5|47046.5|47066.5|47046.5|47040.9|47020.9|11
1647938770000|2022-03-22 08:46:10|47070.9|47050.9|47074.4|47054.4|47083.4|47063.4|47070.9|47050.9|7
1647938780000|2022-03-22 08:46:20|47075.9|47055.9|47070.9|47050.9|47075.9|47055.9|47070.9|47050.9|4
1647938790000|2022-03-22 08:46:30|47073.4|47053.4|47073.4|47053.4|47074.9|47054.9|47073.4|47053.4|1
1647938800000|2022-03-22 08:46:40|47074.9|47054.9|47077.4|47057.4|47077.4|47057.4|47074.9|47054.9|2
1647938810000|2022-03-22 08:46:50|47078.9|47058.9|47069.4|47049.4|47082.4|47062.4|47069.4|47049.4|5
1647938820000|2022-03-22 08:47:00|47068.4|47048.4|47062.9|47042.9|47068.4|47048.4|47061.5|47041.5|1
1647938830000|2022-03-22 08:47:10|47061.9|47041.9|47055.9|47035.9|47061.9|47041.9|47055.9|47035.9|4
1647938840000|2022-03-22 08:47:20|47048.4|47028.4|47053.4|47033.4|47055.9|47035.9|47048.4|47028.4|3
1647938860000|2022-03-22 08:47:40|47050.9|47030.9|47050.9|47030.9|47050.9|47030.9|47050.9|47030.9|0
1647938870000|2022-03-22 08:47:50|47049.4|47029.4|47043.4|47023.4|47049.4|47029.4|47038.4|47018.4|3
1647938880000|2022-03-22 08:48:00|47040.9|47020.9|47043.4|47023.4|47043.4|47023.4|47038.4|47018.4|0
1647938890000|2022-03-22 08:48:10|47040.9|47020.9|47043.4|47023.4|47043.4|47023.4|47040.9|47020.9|0
1647938900000|2022-03-22 08:48:20|47041.9|47021.9|47043.4|47023.4|47043.4|47023.4|47040.9|47020.9|0
1647938910000|2022-03-22 08:48:30|47040.9|47020.9|47048.4|47028.4|47048.4|47028.4|47040.9|47020.9|1
1647938920000|2022-03-22 08:48:40|47043.4|47023.4|47040.9|47020.9|47045.9|47025.9|47040.9|47020.9|3
1647938940000|2022-03-22 08:49:00|47038.4|47018.4|47038.4|47018.4|47040.9|47020.9|47038.4|47018.4|0
1647938950000|2022-03-22 08:49:10|47040.9|47020.9|47035.9|47015.9|47040.9|47020.9|47035.9|47015.9|3
1647938960000|2022-03-22 08:49:20|47033.4|47013.4|47028.4|47008.4|47033.4|47013.4|47028.4|47008.4|5
1647938970000|2022-03-22 08:49:30|47033.4|47013.4|47031.9|47011.9|47033.4|47013.4|47031.9|47011.9|5
1647938980000|2022-03-22 08:49:40|47028.4|47008.4|47028.4|47008.4|47028.4|47008.4|47026.9|47006.9|0
1647938990000|2022-03-22 08:49:50|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|1
1647939000000|2022-03-22 08:50:00|47030.9|47010.9|47034.9|47014.9|47034.9|47014.9|47030.9|47010.9|1
1647939010000|2022-03-22 08:50:10|47027.9|47007.9|47025.4|47005.4|47027.9|47007.9|47025.4|47005.4|3
1647939020000|2022-03-22 08:50:20|47026.9|47006.9|47029.4|47009.4|47029.4|47009.4|47026.9|47006.9|0
1647939030000|2022-03-22 08:50:30|47027.9|47007.9|47026.9|47006.9|47027.9|47007.9|47026.9|47006.9|1
1647939040000|2022-03-22 08:50:40|47025.4|47005.4|47012.9|46992.9|47025.4|47005.4|47012.9|46992.9|2
1647939050000|2022-03-22 08:50:50|47014.4|46994.4|47020.9|47000.9|47020.9|47000.9|47014.4|46994.4|1
1647939060000|2022-03-22 08:51:00|47022.4|47002.4|47027.4|47007.4|47027.4|47007.4|47020.9|47000.9|4
1647939070000|2022-03-22 08:51:10|47023.4|47003.4|47023.4|47003.4|47023.4|47003.4|47023.4|47003.4|0
1647939080000|2022-03-22 08:51:20|47020.9|47000.9|47020.9|47000.9|47023.4|47003.4|47020.9|47000.9|1
1647939090000|2022-03-22 08:51:30|47017.9|46997.9|47015.4|46995.4|47017.9|46997.9|47015.4|46995.4|1
1647939100000|2022-03-22 08:51:40|47014.4|46994.4|47011.9|46991.9|47014.4|46994.4|47010.9|46990.9|3
1647939110000|2022-03-22 08:51:50|47010.9|46990.9|47010.9|46990.9|47011.9|46991.9|47008.4|46988.4|0
1647939120000|2022-03-22 08:52:00|47011.9|46991.9|47013.4|46993.4|47013.4|46993.4|47010.9|46990.9|0
1647939130000|2022-03-22 08:52:10|47014.9|46994.9|46998.4|46978.4|47018.4|46998.4|46998.4|46978.4|4
1647939140000|2022-03-22 08:52:20|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|46999.4|46979.4|28
1647939160000|2022-03-22 08:52:40|46999.4|46979.4|46999.4|46979.4|47000.9|46980.9|46999.4|46979.4|0
1647939170000|2022-03-22 08:52:50|46985.9|46965.9|46955.9|46935.9|46985.9|46965.9|46955.9|46935.9|15
1647939180000|2022-03-22 08:53:00|46953.4|46933.4|46950.9|46930.9|46953.4|46933.4|46948.4|46928.4|7
1647939190000|2022-03-22 08:53:10|46959.9|46939.9|46961.9|46941.9|46961.9|46941.9|46959.9|46939.9|3
1647939200000|2022-03-22 08:53:20|46964|46944|46963.4|46943.4|46964|46944|46959.4|46939.4|0
1647939210000|2022-03-22 08:53:30|46961.9|46941.9|46955.9|46935.9|46961.9|46941.9|46954.9|46934.9|4
1647939220000|2022-03-22 08:53:40|46953.4|46933.4|46950.9|46930.9|46953.4|46933.4|46950.9|46930.9|4
1647939230000|2022-03-22 08:53:50|46953.4|46933.4|46964.4|46944.4|46964.4|46944.4|46953.4|46933.4|1
1647939240000|2022-03-22 08:54:00|46961.9|46941.9|46960.9|46940.9|46961.9|46941.9|46960.9|46940.9|1
1647939250000|2022-03-22 08:54:10|46961.9|46941.9|46960.4|46940.4|46962.9|46942.9|46960.4|46940.4|3
1647939260000|2022-03-22 08:54:20|46959.4|46939.4|46937.4|46917.4|46959.4|46939.4|46935.9|46915.9|8
1647939270000|2022-03-22 08:54:30|46938.4|46918.4|46938.4|46918.4|46938.4|46918.4|46938.4|46918.4|0
1647939280000|2022-03-22 08:54:40|46939.9|46919.9|46946.9|46926.9|46946.9|46926.9|46939.9|46919.9|1
1647939290000|2022-03-22 08:54:50|46949.4|46929.4|46953.4|46933.4|46953.4|46933.4|46949.4|46929.4|0
1647939300000|2022-03-22 08:55:00|46955.9|46935.9|46960.9|46940.9|46962.4|46942.4|46955.9|46935.9|3
1647939310000|2022-03-22 08:55:10|46963.4|46943.4|46963.4|46943.4|46963.4|46943.4|46963.4|46943.4|0
1647939320000|2022-03-22 08:55:20|46964.4|46944.4|46966.9|46946.9|46966.9|46946.9|46964.4|46944.4|1
1647939330000|2022-03-22 08:55:30|46969.4|46949.4|46970.4|46950.4|46970.4|46950.4|46969.4|46949.4|0
1647939340000|2022-03-22 08:55:40|46969.4|46949.4|46965.9|46945.9|46969.4|46949.4|46965.9|46945.9|3
1647939350000|2022-03-22 08:55:50|46966.9|46946.9|46966.9|46946.9|46968.4|46948.4|46965.9|46945.9|4
1647939360000|2022-03-22 08:56:00|46965.9|46945.9|46965.9|46945.9|46968.4|46948.4|46965.9|46945.9|1
1647939370000|2022-03-22 08:56:10|46966.9|46946.9|46973.4|46953.4|46973.4|46953.4|46966.9|46946.9|5
1647939380000|2022-03-22 08:56:20|46974.9|46954.9|46980.9|46960.9|46983.4|46963.4|46973.4|46953.4|2
1647939390000|2022-03-22 08:56:30|46979.4|46959.4|46978.4|46958.4|46979.4|46959.4|46978.4|46958.4|2
1647939400000|2022-03-22 08:56:40|46975.9|46955.9|46978.4|46958.4|46978.4|46958.4|46975.9|46955.9|0
1647939420000|2022-03-22 08:57:00|46979.9|46959.9|46980.9|46960.9|46980.9|46960.9|46979.9|46959.9|1
1647939440000|2022-03-22 08:57:20|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|1
1647939450000|2022-03-22 08:57:30|46983.4|46963.4|46983.4|46963.4|46983.4|46963.4|46983.4|46963.4|3
1647939460000|2022-03-22 08:57:40|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|2
1647939470000|2022-03-22 08:57:50|46990.9|46970.9|46988.4|46968.4|46990.9|46970.9|46988.4|46968.4|3
1647939480000|2022-03-22 08:58:00|46989.9|46969.9|46975.9|46955.9|46990.9|46970.9|46975.9|46955.9|4
1647939500000|2022-03-22 08:58:20|46973.4|46953.4|46973.4|46953.4|46975.9|46955.9|46973.4|46953.4|0
1647939510000|2022-03-22 08:58:30|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46974.4|46954.4|0
1647939520000|2022-03-22 08:58:40|46973.4|46953.4|46958.4|46938.4|46973.4|46953.4|46956.9|46936.9|6
1647939530000|2022-03-22 08:58:50|46959.9|46939.9|46966.9|46946.9|46966.9|46946.9|46959.9|46939.9|0
1647939540000|2022-03-22 08:59:00|46968.4|46948.4|46965.9|46945.9|46968.4|46948.4|46965.9|46945.9|1
1647939550000|2022-03-22 08:59:10|46966.9|46946.9|46965.9|46945.9|46968.4|46948.4|46965.9|46945.9|7
1647939560000|2022-03-22 08:59:20|46958.4|46938.4|46958.4|46938.4|46959.9|46939.9|46958.4|46938.4|1
1647939570000|2022-03-22 08:59:30|46955.9|46935.9|46970.9|46950.9|46970.9|46950.9|46955.9|46935.9|2
1647939580000|2022-03-22 08:59:40|46972.4|46952.4|46984.9|46964.9|46984.9|46964.9|46972.4|46952.4|0
1647939590000|2022-03-22 08:59:50|46985.9|46965.9|46979.4|46959.4|46985.9|46965.9|46970.9|46950.9|2
1647939600000|2022-03-22 09:00:00|46977.9|46957.9|46963.4|46943.4|46981.9|46961.9|46963.4|46943.4|1
1647939610000|2022-03-22 09:00:10|46962.4|46942.4|46964.9|46944.9|46966.4|46946.4|46959.9|46939.9|0
1647939620000|2022-03-22 09:00:20|46966.4|46946.4|46970.9|46950.9|46972.4|46952.4|46966.4|46946.4|0
1647939630000|2022-03-22 09:00:30|46969.4|46949.4|46968.4|46948.4|46973.4|46953.4|46968.4|46948.4|0
1647939640000|2022-03-22 09:00:40|46965.9|46945.9|46963.4|46943.4|46968.4|46948.4|46963.4|46943.4|0
1647939650000|2022-03-22 09:00:50|46965.9|46945.9|46970.9|46950.9|46970.9|46950.9|46965.9|46945.9|6
1647939660000|2022-03-22 09:01:00|46965.9|46945.9|46970.9|46950.9|46970.9|46950.9|46965.9|46945.9|2
1647939670000|2022-03-22 09:01:10|46967.4|46947.4|46970.9|46950.9|46970.9|46950.9|46966.9|46946.9|0
1647939680000|2022-03-22 09:01:20|46968.4|46948.4|46976.4|46956.4|46976.4|46956.4|46965.9|46945.9|2
1647939700000|2022-03-22 09:01:40|46981.4|46961.4|46985.9|46965.9|46985.9|46965.9|46981.4|46961.4|0
1647939710000|2022-03-22 09:01:50|46988.4|46968.4|46993.4|46973.4|46994.4|46974.4|46988.4|46968.4|0
1647939720000|2022-03-22 09:02:00|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|0
1647939730000|2022-03-22 09:02:10|46992.9|46972.9|46991.9|46971.9|46994.4|46974.4|46991.9|46971.9|0
1647939740000|2022-03-22 09:02:20|46990.9|46970.9|46990.9|46970.9|46990.9|46970.9|46990.9|46970.9|1
1647939750000|2022-03-22 09:02:30|46993.4|46973.4|46993.4|46973.4|46993.4|46973.4|46993.4|46973.4|2
1647939760000|2022-03-22 09:02:40|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|0
1647939780000|2022-03-22 09:03:00|||||||||1
1647939790000|2022-03-22 09:03:10|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|0
1647939800000|2022-03-22 09:03:20|46995.9|46975.9|46997.4|46977.4|47000.9|46980.9|46993.4|46973.4|6
1647939810000|2022-03-22 09:03:30|46998.9|46978.9|47002.4|46982.4|47004.9|46984.9|46998.9|46978.9|4
1647939820000|2022-03-22 09:03:40|47004.9|46984.9|47003.4|46983.4|47005.9|46985.9|47002.4|46982.4|1
1647939830000|2022-03-22 09:03:50|47002.4|46982.4|46995.9|46975.9|47002.4|46982.4|46995.9|46975.9|6
1647939840000|2022-03-22 09:04:00|46994.4|46974.4|46985.9|46965.9|46995.9|46975.9|46985.9|46965.9|8
1647939850000|2022-03-22 09:04:10|46981.9|46961.9|46981.9|46961.9|46981.9|46961.9|46981.9|46961.9|1
1647939860000|2022-03-22 09:04:20|46980.9|46960.9|46983.4|46963.4|46983.4|46963.4|46980.9|46960.9|2
1647939880000|2022-03-22 09:04:40|46985.9|46965.9|46989.4|46969.4|46989.4|46969.4|46985.9|46965.9|1
1647939890000|2022-03-22 09:04:50|46988.4|46968.4|46985.9|46965.9|46988.4|46968.4|46983.4|46963.4|3
1647939900000|2022-03-22 09:05:00|46980.9|46960.9|46985.9|46965.9|46985.9|46965.9|46980.9|46960.9|1
1647939910000|2022-03-22 09:05:10|46990.9|46970.9|46992.4|46972.4|46992.4|46972.4|46990.9|46970.9|5
1647939940000|2022-03-22 09:05:40|46993.4|46973.4|47007.4|46987.4|47008.9|46988.9|46993.4|46973.4|5
1647939950000|2022-03-22 09:05:50|47008.9|46988.9|47017.4|46997.4|47019.4|46999.4|47008.9|46988.9|1
1647939960000|2022-03-22 09:06:00|47018.4|46998.4|47015.9|46995.9|47018.4|46998.4|47015.9|46995.9|1
1647939970000|2022-03-22 09:06:10|47013.4|46993.4|47010.9|46990.9|47013.4|46993.4|47009.4|46989.4|4
1647939980000|2022-03-22 09:06:20|47008.4|46988.4|47000.9|46980.9|47008.4|46988.4|47000.9|46980.9|0
1647939990000|2022-03-22 09:06:30|46997.4|46977.4|46992.4|46972.4|46997.4|46977.4|46992.4|46972.4|2
1647940000000|2022-03-22 09:06:40|46988.4|46968.4|46975.9|46955.9|46988.4|46968.4|46975.9|46955.9|1
1647940010000|2022-03-22 09:06:50|46973.4|46953.4|46970.9|46950.9|46973.4|46953.4|46970.9|46950.9|1
1647940020000|2022-03-22 09:07:00|46972.4|46952.4|46975.9|46955.9|46975.9|46955.9|46970.9|46950.9|1
1647940030000|2022-03-22 09:07:10|46977.4|46957.4|46980.9|46960.9|46980.9|46960.9|46977.4|46957.4|1
1647940040000|2022-03-22 09:07:20|46982.4|46962.4|46988.4|46968.4|46988.4|46968.4|46980.9|46960.9|1
1647940050000|2022-03-22 09:07:30|46989.9|46969.9|46985.9|46965.9|46993.4|46973.4|46984.4|46964.4|5
1647940060000|2022-03-22 09:07:40|46984.4|46964.4|46974.4|46954.4|46984.4|46964.4|46974.4|46954.4|2
1647940070000|2022-03-22 09:07:50|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46974.4|46954.4|0
1647940080000|2022-03-22 09:08:00|46973.4|46953.4|46975.9|46955.9|46975.9|46955.9|46973.4|46953.4|1
1647940090000|2022-03-22 09:08:10|46974.4|46954.4|46980.9|46960.9|46980.9|46960.9|46973.4|46953.4|2
1647940100000|2022-03-22 09:08:20|46983.4|46963.4|46983.4|46963.4|46983.4|46963.4|46980.9|46960.9|0
1647940110000|2022-03-22 09:08:30|46980.9|46960.9|46983.4|46963.4|46985.9|46965.9|46980.9|46960.9|0
1647940120000|2022-03-22 09:08:40|46980.9|46960.9|46981.9|46961.9|46983.4|46963.4|46980.9|46960.9|2
1647940130000|2022-03-22 09:08:50|46980.9|46960.9|46985.9|46965.9|46987.4|46967.4|46980.9|46960.9|4
1647940140000|2022-03-22 09:09:00|46984.9|46964.9|46975.9|46955.9|46984.9|46964.9|46975.9|46955.9|3
1647940150000|2022-03-22 09:09:10|46972.9|46952.9|46970.9|46950.9|46972.9|46952.9|46970.9|46950.9|2
1647940160000|2022-03-22 09:09:20|46969.4|46949.4|46965.9|46945.9|46972.4|46952.4|46960.9|46940.9|8
1647940170000|2022-03-22 09:09:30|46970.9|46950.9|46972.4|46952.4|46972.4|46952.4|46970.9|46950.9|1
1647940180000|2022-03-22 09:09:40|46973.4|46953.4|46978.4|46958.4|46980.9|46960.9|46973.4|46953.4|0
1647940190000|2022-03-22 09:09:50|46981.4|46961.4|46979.9|46959.9|46983.4|46963.4|46978.9|46958.9|3
1647940200000|2022-03-22 09:10:00|46973.4|46953.4|46976.9|46956.9|46976.9|46956.9|46970.9|46950.9|4
1647940210000|2022-03-22 09:10:10|46975.9|46955.9|46995.4|46975.4|46995.4|46975.4|46975.9|46955.9|5
1647940220000|2022-03-22 09:10:20|46999.9|46979.9|46995.9|46975.9|47004.4|46984.4|46995.9|46975.9|9
1647940230000|2022-03-22 09:10:30|46993.4|46973.4|47010.4|46990.4|47010.4|46990.4|46993.4|46973.4|5
1647940240000|2022-03-22 09:10:40|47011.9|46991.9|47008.9|46988.9|47018.9|46998.9|47006.4|46986.4|5
1647940250000|2022-03-22 09:10:50|47005.4|46985.4|46996.4|46976.4|47011.4|46991.4|46994.9|46974.9|6
1647940260000|2022-03-22 09:11:00|46997.9|46977.9|46995.4|46975.4|46997.9|46977.9|46993.9|46973.9|2
1647940270000|2022-03-22 09:11:10|46996.4|46976.4|47003.9|46983.9|47003.9|46983.9|46996.4|46976.4|4
1647940280000|2022-03-22 09:11:20|47010.4|46990.4|47005.4|46985.4|47011.4|46991.4|47003.9|46983.9|2
1647940290000|2022-03-22 09:11:30|47006.4|46986.4|47000.4|46980.4|47006.4|46986.4|46996.9|46976.9|2
1647940300000|2022-03-22 09:11:40|46980.4|46960.4|46981.4|46961.4|46981.4|46961.4|46966.4|46946.4|9
1647940320000|2022-03-22 09:12:00|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|46978.9|46958.9|0
1647940330000|2022-03-22 09:12:10|46980.4|46960.4|46986.4|46966.4|46986.4|46966.4|46980.4|46960.4|3
1647940360000|2022-03-22 09:12:40|46988.9|46968.9|46991.4|46971.4|46991.4|46971.4|46988.9|46968.9|2
1647940370000|2022-03-22 09:12:50|46993.9|46973.9|47007.4|46987.4|47007.4|46987.4|46993.9|46973.9|5
1647940380000|2022-03-22 09:13:00|47006.4|46986.4|47011.4|46991.4|47011.4|46991.4|47006.4|46986.4|2
1647940390000|2022-03-22 09:13:10|47009.9|46989.9|47005.4|46985.4|47009.9|46989.9|47005.4|46985.4|1
1647940400000|2022-03-22 09:13:20|47006.4|46986.4|47002.4|46982.4|47006.4|46986.4|47002.4|46982.4|2
1647940410000|2022-03-22 09:13:30|47001.4|46981.4|47010.4|46990.4|47010.4|46990.4|47001.4|46981.4|3
1647940420000|2022-03-22 09:13:40|47011.9|46991.9|47035.4|47015.4|47035.4|47015.4|47011.9|46991.9|12
1647940430000|2022-03-22 09:13:50|47036.4|47016.4|47037.9|47017.9|47038.9|47018.9|47036.4|47016.4|3
1647940440000|2022-03-22 09:14:00|47038.9|47018.9|47038.9|47018.9|47041.4|47021.4|47038.9|47018.9|4
1647940450000|2022-03-22 09:14:10|47040.4|47020.4|47043.9|47023.9|47043.9|47023.9|47040.4|47020.4|3
1647940460000|2022-03-22 09:14:20|47046.4|47026.4|47031.4|47011.4|47046.4|47026.4|47031.4|47011.4|7
1647940470000|2022-03-22 09:14:30|47029.9|47009.9|47032.9|47012.9|47035.4|47015.4|47026.4|47006.4|5
1647940480000|2022-03-22 09:14:40|47031.4|47011.4|47031.4|47011.4|47031.4|47011.4|47031.4|47011.4|0
1647940490000|2022-03-22 09:14:50|47023.9|47003.9|47018.9|46998.9|47023.9|47003.9|47018.9|46998.9|2
1647940500000|2022-03-22 09:15:00|47015.4|46995.4|47015.4|46995.4|47015.4|46995.4|47011.4|46991.4|4
1647940510000|2022-03-22 09:15:10|47017.9|46997.9|47020.4|47000.4|47020.4|47000.4|47017.9|46997.9|0
1647940520000|2022-03-22 09:15:20|47017.9|46997.9|47011.4|46991.4|47020.4|47000.4|47009.9|46989.9|4
1647940530000|2022-03-22 09:15:30|47009.9|46989.9|47011.4|46991.4|47013.9|46993.9|47009.9|46989.9|2
1647940540000|2022-03-22 09:15:40|47009.9|46989.9|47008.9|46988.9|47010.4|46990.4|46999.9|46979.9|8
1647940550000|2022-03-22 09:15:50|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|2
1647940560000|2022-03-22 09:16:00|47002.9|46982.9|47011.4|46991.4|47011.4|46991.4|47002.9|46982.9|1
1647940570000|2022-03-22 09:16:10|47008.9|46988.9|47007.9|46987.9|47008.9|46988.9|47006.4|46986.4|2
1647940580000|2022-03-22 09:16:20|47008.9|46988.9|47006.4|46986.4|47008.9|46988.9|47006.4|46986.4|0
1647940590000|2022-03-22 09:16:30|47008.9|46988.9|47013.9|46993.9|47013.9|46993.9|47008.9|46988.9|0
1647940600000|2022-03-22 09:16:40|47018.9|46998.9|47036.4|47016.4|47036.4|47016.4|47018.9|46998.9|5
1647940610000|2022-03-22 09:16:50|47038.9|47018.9|47046.4|47026.4|47046.4|47026.4|47038.9|47018.9|3
1647940620000|2022-03-22 09:17:00|47043.9|47023.9|47037.9|47017.9|47043.9|47023.9|47037.9|47017.9|7
1647940630000|2022-03-22 09:17:10|47040.4|47020.4|47046.4|47026.4|47046.4|47026.4|47040.4|47020.4|3
1647940640000|2022-03-22 09:17:20|47044.9|47024.9|47043.9|47023.9|47044.9|47024.9|47043.9|47023.9|1
1647940650000|2022-03-22 09:17:30|47046.4|47026.4|47043.9|47023.9|47046.4|47026.4|47043.9|47023.9|0
1647940660000|2022-03-22 09:17:40|47045.4|47025.4|47058.9|47038.9|47058.9|47038.9|47045.4|47025.4|4
1647940670000|2022-03-22 09:17:50|47057.9|47037.9|47056.4|47036.4|47057.9|47037.9|47056.4|47036.4|4
1647940680000|2022-03-22 09:18:00|47052.4|47032.4|47053.9|47033.9|47053.9|47033.9|47048.9|47028.9|8
1647940690000|2022-03-22 09:18:10|47060.4|47040.4|47051.4|47031.4|47061.4|47041.4|47051.4|47031.4|4
1647940700000|2022-03-22 09:18:20|47049.9|47029.9|47055.4|47035.4|47055.4|47035.4|47048.9|47028.9|3
1647940710000|2022-03-22 09:18:30|47057.9|47037.9|47070.4|47050.4|47070.4|47050.4|47057.9|47037.9|6
1647940720000|2022-03-22 09:18:40|47081.4|47061.4|47103.9|47083.9|47103.9|47083.9|47081.4|47061.4|24
1647940730000|2022-03-22 09:18:50|47102.4|47082.4|47103.9|47083.9|47103.9|47083.9|47101.4|47081.4|6
1647940740000|2022-03-22 09:19:00|47105.4|47085.4|47115.4|47095.4|47118.9|47098.9|47105.4|47085.4|8
1647940750000|2022-03-22 09:19:10|47116.4|47096.4|47118.9|47098.9|47120.4|47100.4|47116.4|47096.4|7
1647940760000|2022-03-22 09:19:20|47120.4|47100.4|47125.4|47105.4|47125.9|47105.9|47120.4|47100.4|4
1647940770000|2022-03-22 09:19:30|47127.9|47107.9|47127.9|47107.9|47128.9|47108.9|47126.4|47106.4|2
1647940780000|2022-03-22 09:19:40|47128.9|47108.9|47131.4|47111.4|47131.4|47111.4|47128.9|47108.9|44
1647940790000|2022-03-22 09:19:50|47128.9|47108.9|47131.4|47111.4|47131.4|47111.4|47128.9|47108.9|46
1647940800000|2022-03-22 09:20:00|47130.4|47110.4|47135.9|47115.9|47139.4|47119.4|47126.9|47106.9|21
1647940810000|2022-03-22 09:20:10|47131.9|47111.9|47121.9|47101.9|47131.9|47111.9|47121.9|47101.9|6
1647940820000|2022-03-22 09:20:20|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|4
1647940830000|2022-03-22 09:20:30|47132.9|47112.9|47121.9|47101.9|47132.9|47112.9|47118.4|47098.4|11
1647940840000|2022-03-22 09:20:40|47124.9|47104.9|47129.4|47109.4|47129.4|47109.4|47124.9|47104.9|2
1647940850000|2022-03-22 09:20:50|47130.4|47110.4|47131.9|47111.9|47132.9|47112.9|47130.4|47110.4|5
1647940860000|2022-03-22 09:21:00|47130.4|47110.4|47134.4|47114.4|47134.4|47114.4|47124.4|47104.4|7
1647940870000|2022-03-22 09:21:10|47136.9|47116.9|47136.9|47116.9|47136.9|47116.9|47136.9|47116.9|2
1647940880000|2022-03-22 09:21:20|47121.9|47101.9|47120.4|47100.4|47121.9|47101.9|47118.4|47098.4|8
1647940890000|2022-03-22 09:21:30|47119.4|47099.4|47109.4|47089.4|47119.4|47099.4|47109.4|47089.4|2
1647940900000|2022-03-22 09:21:40|47110.9|47090.9|47120.4|47100.4|47120.4|47100.4|47110.9|47090.9|2
1647940910000|2022-03-22 09:21:50|47121.9|47101.9|47134.4|47114.4|47134.4|47114.4|47121.9|47101.9|3
1647940920000|2022-03-22 09:22:00|47133.4|47113.4|47129.4|47109.4|47134.4|47114.4|47129.4|47109.4|1
1647940940000|2022-03-22 09:22:20|47131.9|47111.9|47127.9|47107.9|47131.9|47111.9|47127.9|47107.9|2
1647940950000|2022-03-22 09:22:30|47126.9|47106.9|47125.9|47105.9|47126.9|47106.9|47125.9|47105.9|2
1647940960000|2022-03-22 09:22:40|47124.4|47104.4|47121.9|47101.9|47124.4|47104.4|47121.9|47101.9|0
1647940970000|2022-03-22 09:22:50|47123.4|47103.4|47122.9|47102.9|47124.4|47104.4|47121.4|47101.4|5
1647940980000|2022-03-22 09:23:00|47125.4|47105.4|47125.4|47105.4|47125.4|47105.4|47125.4|47105.4|0
1647940990000|2022-03-22 09:23:10|47122.9|47102.9|47111.9|47091.9|47122.9|47102.9|47111.9|47091.9|2
1647941000000|2022-03-22 09:23:20|47110.4|47090.4|47088.4|47068.4|47110.4|47090.4|47086.9|47066.9|4
1647941010000|2022-03-22 09:23:30|47093.4|47073.4|47089.4|47069.4|47095.9|47075.9|47089.4|47069.4|5
1647941020000|2022-03-22 09:23:40|47091.9|47071.9|47106.9|47086.9|47106.9|47086.9|47091.9|47071.9|5
1647941030000|2022-03-22 09:23:50|47113.4|47093.4|47117.4|47097.4|47117.4|47097.4|47113.4|47093.4|1
1647941040000|2022-03-22 09:24:00|47116.9|47096.9|47116.9|47096.9|47117.9|47097.9|47114.4|47094.4|4
1647941050000|2022-03-22 09:24:10|47113.4|47093.4|47115.4|47095.4|47115.4|47095.4|47110.9|47090.9|0
1647941060000|2022-03-22 09:24:20|47116.9|47096.9|47121.9|47101.9|47126.9|47106.9|47116.9|47096.9|3
1647941070000|2022-03-22 09:24:30|47115.4|47095.4|47119.4|47099.4|47119.4|47099.4|47114.4|47094.4|3
1647941080000|2022-03-22 09:24:40|47116.9|47096.9|47106.9|47086.9|47116.9|47096.9|47106.9|47086.9|5
1647941090000|2022-03-22 09:24:50|47104.4|47084.4|47104.4|47084.4|47104.4|47084.4|47104.4|47084.4|0
1647941100000|2022-03-22 09:25:00|47105.9|47085.9|47109.4|47089.4|47109.4|47089.4|47104.4|47084.4|2
1647941110000|2022-03-22 09:25:10|47110.9|47090.9|47111.9|47091.9|47111.9|47091.9|47110.9|47090.9|0
1647941120000|2022-03-22 09:25:20|47110.4|47090.4|47109.4|47089.4|47111.9|47091.9|47107.9|47087.9|1
1647941130000|2022-03-22 09:25:30|47106.9|47086.9|47110.9|47090.9|47110.9|47090.9|47106.9|47086.9|0
1647941140000|2022-03-22 09:25:40|47109.4|47089.4|47111.9|47091.9|47111.9|47091.9|47109.4|47089.4|3
1647941150000|2022-03-22 09:25:50|47105.4|47085.4|47100.4|47080.4|47105.4|47085.4|47100.4|47080.4|3
1647941160000|2022-03-22 09:26:00|47096.9|47076.9|47101.9|47081.9|47101.9|47081.9|47096.9|47076.9|0
1647941170000|2022-03-22 09:26:10|47103.4|47083.4|47117.9|47097.9|47117.9|47097.9|47103.4|47083.4|3
1647941180000|2022-03-22 09:26:20|47121.9|47101.9|47126.9|47106.9|47126.9|47106.9|47121.9|47101.9|0
1647941190000|2022-03-22 09:26:30|47128.4|47108.4|47131.9|47111.9|47131.9|47111.9|47128.4|47108.4|1
1647941200000|2022-03-22 09:26:40|47133.4|47113.4|47136.9|47116.9|47136.9|47116.9|47133.4|47113.4|9
1647941210000|2022-03-22 09:26:50|47139.4|47119.4|47146.9|47126.9|47146.9|47126.9|47139.4|47119.4|19
1647941220000|2022-03-22 09:27:00|47147.9|47127.9|47171.9|47151.9|47171.9|47151.9|47145.4|47125.4|12
1647941230000|2022-03-22 09:27:10|47173.4|47153.4|47179.9|47159.9|47179.9|47159.9|47169.4|47149.4|10
1647941240000|2022-03-22 09:27:20|47178.4|47158.4|47180.9|47160.9|47180.9|47160.9|47176.9|47156.9|8
1647941250000|2022-03-22 09:27:30|47181.9|47161.9|47194.4|47174.4|47199.4|47179.4|47181.9|47161.9|9
1647941260000|2022-03-22 09:27:40|47192.9|47172.9|47193.4|47173.4|47194.4|47174.4|47191.4|47171.4|12
1647941270000|2022-03-22 09:27:50|47185.4|47165.4|47179.4|47159.4|47185.4|47165.4|47175.9|47155.9|5
1647941280000|2022-03-22 09:28:00|47176.9|47156.9|47181.9|47161.9|47181.9|47161.9|47174.4|47154.4|7
1647941290000|2022-03-22 09:28:10|47176.9|47156.9|47180.4|47160.4|47180.4|47160.4|47176.9|47156.9|3
1647941300000|2022-03-22 09:28:20|47184.4|47164.4|47176.9|47156.9|47187.4|47167.4|47175.9|47155.9|5
1647941310000|2022-03-22 09:28:30|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|47179.4|47159.4|3
1647941320000|2022-03-22 09:28:40|47180.9|47160.9|47194.4|47174.4|47194.4|47174.4|47180.9|47160.9|4
1647941330000|2022-03-22 09:28:50|47196.9|47176.9|47196.9|47176.9|47196.9|47176.9|47196.9|47176.9|2
1647941340000|2022-03-22 09:29:00|47194.4|47174.4|47196.9|47176.9|47196.9|47176.9|47194.4|47174.4|4
1647941350000|2022-03-22 09:29:10|47202.4|47182.4|47202.4|47182.4|47202.4|47182.4|47202.4|47182.4|4
1647941360000|2022-03-22 09:29:20|47204.9|47184.9|47204.9|47184.9|47209.9|47189.9|47204.9|47184.9|13
1647941370000|2022-03-22 09:29:30|||||||||1
1647941380000|2022-03-22 09:29:40|47219.9|47199.9|47214.9|47194.9|47219.9|47199.9|47214.9|47194.9|3
1647941390000|2022-03-22 09:29:50|47216.3|47196.3|47213.8|47193.8|47217.4|47197.4|47213.4|47193.4|2
1647941400000|2022-03-22 09:30:00|47214.9|47194.9|47227.4|47207.4|47228.8|47208.8|47214.9|47194.9|21
1647941410000|2022-03-22 09:30:10|47228.8|47208.8|47224.9|47204.9|47228.8|47208.8|47223.4|47203.4|8
1647941430000|2022-03-22 09:30:30|||||||||1
1647941440000|2022-03-22 09:30:40|47227.4|47207.4|47227.4|47207.4|47228.8|47208.8|47227.4|47207.4|5
1647941450000|2022-03-22 09:30:50|47228.8|47208.8|47227.4|47207.4|47228.8|47208.8|47227.4|47207.4|3
1647941460000|2022-03-22 09:31:00|47229.9|47209.9|47229.9|47209.9|47229.9|47209.9|47228.8|47208.8|2
1647941470000|2022-03-22 09:31:10|47228.8|47208.8|47228.8|47208.8|47229.9|47209.9|47228.8|47208.8|2
1647941480000|2022-03-22 09:31:20|47231.3|47211.3|47227.4|47207.4|47231.3|47211.3|47224.9|47204.9|11
1647941490000|2022-03-22 09:31:30|47228.8|47208.8|47227.4|47207.4|47229.9|47209.9|47227.4|47207.4|7
1647941500000|2022-03-22 09:31:40|||||||||5
1647941510000|2022-03-22 09:31:50|47243.8|47223.8|47251.3|47231.3|47257.4|47237.4|47243.8|47223.8|7
1647941520000|2022-03-22 09:32:00|47252.8|47232.8|47256.3|47236.3|47256.3|47236.3|47251.3|47231.3|17
1647941530000|2022-03-22 09:32:10|47257.8|47237.8|47267.4|47247.4|47267.4|47247.4|47257.8|47237.8|13
1647941540000|2022-03-22 09:32:20|47268.8|47248.8|47276.3|47256.3|47277.4|47257.4|47264.9|47244.9|14
1647941550000|2022-03-22 09:32:30|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|3
1647941560000|2022-03-22 09:32:40|47279.9|47259.9|47278.8|47258.8|47281.3|47261.3|47277.4|47257.4|5
1647941570000|2022-03-22 09:32:50|47277.4|47257.4|47273.4|47253.4|47277.4|47257.4|47264.9|47244.9|14
1647941580000|2022-03-22 09:33:00|47270.9|47250.9|47265.9|47245.9|47270.9|47250.9|47263.4|47243.4|3
1647941590000|2022-03-22 09:33:10|47264.9|47244.9|47271.3|47251.3|47271.3|47251.3|47263.8|47243.8|8
1647941600000|2022-03-22 09:33:20|47272.3|47252.3|47272.3|47252.3|47272.3|47252.3|47272.3|47252.3|0
1647941610000|2022-03-22 09:33:30|47273.4|47253.4|47275.3|47255.3|47276.3|47256.3|47273.4|47253.4|2
1647941620000|2022-03-22 09:33:40|47276.8|47256.8|47280.3|47260.3|47281.3|47261.3|47276.8|47256.8|6
1647941630000|2022-03-22 09:33:50|47281.3|47261.3|47329.8|47309.8|47352.3|47332.3|47281.3|47261.3|35
1647941640000|2022-03-22 09:34:00|47331.3|47311.3|47324.8|47304.8|47331.3|47311.3|47324.8|47304.8|11
1647941650000|2022-03-22 09:34:10|47327.3|47307.3|47327.3|47307.3|47327.3|47307.3|47327.3|47307.3|5
1647941660000|2022-03-22 09:34:20|47320.9|47300.9|47324.8|47304.8|47324.8|47304.8|47319.8|47299.8|5
1647941670000|2022-03-22 09:34:30|47323.4|47303.4|47314.8|47294.8|47323.4|47303.4|47314.8|47294.8|3
1647941680000|2022-03-22 09:34:40|47321.3|47301.3|47334.8|47314.8|47334.8|47314.8|47321.3|47301.3|6
1647941690000|2022-03-22 09:34:50|47337.3|47317.3|47309.8|47289.8|47337.3|47317.3|47309.8|47289.8|15
1647941700000|2022-03-22 09:35:00|47316.3|47296.3|47309.8|47289.8|47318.8|47298.8|47303.4|47283.4|10
1647941710000|2022-03-22 09:35:10|47308.4|47288.4|47300.9|47280.9|47308.4|47288.4|47300.9|47280.9|4
1647941720000|2022-03-22 09:35:20|47298.4|47278.4|47273.4|47253.4|47298.4|47278.4|47273.4|47253.4|5
1647941730000|2022-03-22 09:35:30|47267.3|47247.3|47259.8|47239.8|47274.8|47254.8|47259.8|47239.8|31
1647941740000|2022-03-22 09:35:40|47254.8|47234.8|47268.4|47248.4|47268.4|47248.4|47254.8|47234.8|5
1647941750000|2022-03-22 09:35:50|47269.8|47249.8|47274.8|47254.8|47274.8|47254.8|47269.8|47249.8|4
1647941760000|2022-03-22 09:36:00|||||||||1
1647941770000|2022-03-22 09:36:10|47278.4|47258.4|47294.8|47274.8|47294.8|47274.8|47278.4|47258.4|4
1647941780000|2022-03-22 09:36:20|47297.3|47277.3|47307.3|47287.3|47309.8|47289.8|47297.3|47277.3|12
1647941790000|2022-03-22 09:36:30|47324.8|47304.8|47323.4|47303.4|47334.8|47314.8|47322.3|47302.3|9
1647941800000|2022-03-22 09:36:40|47324.8|47304.8|47337.3|47317.3|47342.3|47322.3|47324.8|47304.8|16
1647941810000|2022-03-22 09:36:50|47331.9|47311.9|47321.3|47301.3|47331.9|47311.9|47321.3|47301.3|3
1647941820000|2022-03-22 09:37:00|47320.3|47300.3|47326.3|47306.3|47326.3|47306.3|47316.8|47296.8|9
1647941830000|2022-03-22 09:37:10|47327.3|47307.3|47317.3|47297.3|47327.3|47307.3|47317.3|47297.3|1
1647941840000|2022-03-22 09:37:20|47319.8|47299.8|47302.3|47282.3|47319.8|47299.8|47302.3|47282.3|4
1647941850000|2022-03-22 09:37:30|47300.9|47280.9|47297.3|47277.3|47300.9|47280.9|47294.8|47274.8|3
1647941860000|2022-03-22 09:37:40|47298.4|47278.4|47284.8|47264.8|47299.8|47279.8|47284.8|47264.8|2
1647941870000|2022-03-22 09:37:50|47287.3|47267.3|47292.3|47272.3|47293.8|47273.8|47284.8|47264.8|2
1647941890000|2022-03-22 09:38:10|47293.8|47273.8|47285.9|47265.9|47293.8|47273.8|47285.9|47265.9|3
1647941900000|2022-03-22 09:38:20|47287.3|47267.3|47287.3|47267.3|47288.8|47268.8|47282.3|47262.3|5
1647941910000|2022-03-22 09:38:30|47284.8|47264.8|47309.8|47289.8|47309.8|47289.8|47284.8|47264.8|8
1647941920000|2022-03-22 09:38:40|47314.8|47294.8|47320.9|47300.9|47324.8|47304.8|47314.8|47294.8|4
1647941930000|2022-03-22 09:38:50|47319.8|47299.8|47317.3|47297.3|47319.8|47299.8|47317.3|47297.3|2
1647941940000|2022-03-22 09:39:00|47321.3|47301.3|47321.3|47301.3|47322.3|47302.3|47321.3|47301.3|1
1647941950000|2022-03-22 09:39:10|47319.8|47299.8|47316.9|47296.9|47321.3|47301.3|47316.9|47296.9|4
1647941960000|2022-03-22 09:39:20|47314.8|47294.8|47322.3|47302.3|47322.3|47302.3|47314.8|47294.8|14
1647941970000|2022-03-22 09:39:30|47317.3|47297.3|47312.3|47292.3|47317.3|47297.3|47312.3|47292.3|5
1647941980000|2022-03-22 09:39:40|47310.9|47290.9|47313.4|47293.4|47313.4|47293.4|47310.9|47290.9|1
1647941990000|2022-03-22 09:39:50|47314.4|47294.4|47313.8|47293.8|47323.4|47303.4|47312.3|47292.3|12
1647942000000|2022-03-22 09:40:00|47308.4|47288.4|47302.3|47282.3|47308.4|47288.4|47302.3|47282.3|6
1647942010000|2022-03-22 09:40:10|47292.3|47272.3|47284.8|47264.8|47292.3|47272.3|47284.8|47264.8|7
1647942020000|2022-03-22 09:40:20|||||||||1
1647942030000|2022-03-22 09:40:30|47287.3|47267.3|47284.8|47264.8|47287.3|47267.3|47284.8|47264.8|1
1647942040000|2022-03-22 09:40:40|47286.3|47266.3|47298.4|47278.4|47299.8|47279.8|47286.3|47266.3|5
1647942050000|2022-03-22 09:40:50|47296.9|47276.9|47282.3|47262.3|47296.9|47276.9|47279.8|47259.8|4
1647942070000|2022-03-22 09:41:10|47277.3|47257.3|47282.3|47262.3|47284.8|47264.8|47277.3|47257.3|3
1647942080000|2022-03-22 09:41:20|47283.8|47263.8|47283.8|47263.8|47284.8|47264.8|47277.3|47257.3|4
1647942090000|2022-03-22 09:41:30|47287.3|47267.3|47284.8|47264.8|47289.8|47269.8|47284.8|47264.8|3
1647942100000|2022-03-22 09:41:40|||||||||2
1647942110000|2022-03-22 09:41:50|47289.8|47269.8|47289.8|47269.8|47289.8|47269.8|47289.8|47269.8|10
1647942120000|2022-03-22 09:42:00|47291.3|47271.3|47296.3|47276.3|47298.8|47278.8|47291.3|47271.3|7
1647942130000|2022-03-22 09:42:10|47297.3|47277.3|47304.8|47284.8|47304.8|47284.8|47297.3|47277.3|6
1647942140000|2022-03-22 09:42:20|47306.3|47286.3|47302.3|47282.3|47307.3|47287.3|47302.3|47282.3|1
1647942150000|2022-03-22 09:42:30|47298.4|47278.4|47294.4|47274.4|47298.4|47278.4|47294.4|47274.4|2
1647942160000|2022-03-22 09:42:40|47286.3|47266.3|47277.3|47257.3|47286.3|47266.3|47277.3|47257.3|3
1647942170000|2022-03-22 09:42:50|47278.4|47258.4|47269.4|47249.4|47278.4|47258.4|47269.4|47249.4|24
1647942180000|2022-03-22 09:43:00|47274.4|47254.4|47284.4|47264.4|47284.4|47264.4|47274.4|47254.4|1
1647942190000|2022-03-22 09:43:10|47285.4|47265.4|47299.4|47279.4|47299.4|47279.4|47285.4|47265.4|6
1647942200000|2022-03-22 09:43:20|47297.9|47277.9|47296.9|47276.9|47297.9|47277.9|47296.9|47276.9|0
1647942210000|2022-03-22 09:43:30|47295.4|47275.4|47295.4|47275.4|47299.4|47279.4|47295.4|47275.4|0
1647942220000|2022-03-22 09:43:40|47296.9|47276.9|47295.4|47275.4|47300.4|47280.4|47295.4|47275.4|12
1647942230000|2022-03-22 09:43:50|47304.4|47284.4|47304.4|47284.4|47304.4|47284.4|47304.4|47284.4|4
1647942240000|2022-03-22 09:44:00|47299.4|47279.4|47269.4|47249.4|47299.4|47279.4|47269.4|47249.4|4
1647942250000|2022-03-22 09:44:10|47271.9|47251.9|47276.9|47256.9|47276.9|47256.9|47269.4|47249.4|2
1647942260000|2022-03-22 09:44:20|47275.4|47255.4|47268.4|47248.4|47275.4|47255.4|47266.9|47246.9|3
1647942270000|2022-03-22 09:44:30|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|47269.4|47249.4|2
1647942280000|2022-03-22 09:44:40|47272.9|47252.9|47284.4|47264.4|47284.4|47264.4|47272.9|47252.9|4
1647942290000|2022-03-22 09:44:50|47285.4|47265.4|47276.9|47256.9|47285.4|47265.4|47276.9|47256.9|3
1647942300000|2022-03-22 09:45:00|47274.4|47254.4|47274.4|47254.4|47276.9|47256.9|47272.9|47252.9|2
1647942310000|2022-03-22 09:45:10|47275.4|47255.4|47280.9|47260.9|47280.9|47260.9|47275.4|47255.4|2
1647942330000|2022-03-22 09:45:30|47277.9|47257.9|47275.4|47255.4|47277.9|47257.9|47275.4|47255.4|1
1647942350000|2022-03-22 09:45:50|47276.9|47256.9|47278.4|47258.4|47278.4|47258.4|47276.9|47256.9|3
1647942360000|2022-03-22 09:46:00|47276.9|47256.9|47279.4|47259.4|47279.4|47259.4|47276.9|47256.9|1
1647942370000|2022-03-22 09:46:10|47276.9|47256.9|47272.9|47252.9|47276.9|47256.9|47272.9|47252.9|1
1647942380000|2022-03-22 09:46:20|47270.4|47250.4|47271.9|47251.9|47271.9|47251.9|47266.9|47246.9|5
1647942390000|2022-03-22 09:46:30|47276.9|47256.9|47275.4|47255.4|47276.9|47256.9|47275.4|47255.4|3
1647942400000|2022-03-22 09:46:40|47273.9|47253.9|47265.4|47245.4|47273.9|47253.9|47265.4|47245.4|0
1647942410000|2022-03-22 09:46:50|47264.4|47244.4|47261.9|47241.9|47265.4|47245.4|47261.9|47241.9|1
1647942420000|2022-03-22 09:47:00|47264.4|47244.4|47273.4|47253.4|47273.4|47253.4|47264.4|47244.4|3
1647942430000|2022-03-22 09:47:10|47281.9|47261.9|47267.9|47247.9|47281.9|47261.9|47267.9|47247.9|7
1647942440000|2022-03-22 09:47:20|47271.9|47251.9|47264.4|47244.4|47271.9|47251.9|47264.4|47244.4|4
1647942450000|2022-03-22 09:47:30|47246.4|47226.4|47229.4|47209.4|47246.4|47226.4|47226.9|47206.9|15
1647942460000|2022-03-22 09:47:40|47226.9|47206.9|47231.9|47211.9|47231.9|47211.9|47226.9|47206.9|4
1647942470000|2022-03-22 09:47:50|47238.4|47218.4|47236.9|47216.9|47240.9|47220.9|47235.4|47215.4|6
1647942480000|2022-03-22 09:48:00|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|47239.4|47219.4|6
1647942490000|2022-03-22 09:48:10|47240.4|47220.4|47241.9|47221.9|47241.9|47221.9|47240.4|47220.4|0
1647942500000|2022-03-22 09:48:20|47243.4|47223.4|47241.9|47221.9|47244.4|47224.4|47241.9|47221.9|0
1647942510000|2022-03-22 09:48:30|47240.4|47220.4|47239.4|47219.4|47240.4|47220.4|47239.4|47219.4|0
1647942520000|2022-03-22 09:48:40|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|0
1647942530000|2022-03-22 09:48:50|47235.4|47215.4|47229.4|47209.4|47235.4|47215.4|47226.9|47206.9|7
1647942540000|2022-03-22 09:49:00|47224.4|47204.4|47219.4|47199.4|47224.4|47204.4|47216.9|47196.9|2
1647942550000|2022-03-22 09:49:10|47221.9|47201.9|47231.9|47211.9|47235.9|47215.9|47221.9|47201.9|5
1647942560000|2022-03-22 09:49:20|47233.4|47213.4|47236.9|47216.9|47236.9|47216.9|47231.9|47211.9|1
1647942580000|2022-03-22 09:49:40|47238.4|47218.4|47246.9|47226.9|47246.9|47226.9|47238.4|47218.4|4
1647942590000|2022-03-22 09:49:50|47231.9|47211.9|47234.4|47214.4|47234.4|47214.4|47229.4|47209.4|2
1647942600000|2022-03-22 09:50:00|||||||||1
1647942610000|2022-03-22 09:50:10|47233.4|47213.4|47229.4|47209.4|47233.4|47213.4|47226.9|47206.9|2
1647942620000|2022-03-22 09:50:20|47231.9|47211.9|47229.4|47209.4|47231.9|47211.9|47226.9|47206.9|2
1647942630000|2022-03-22 09:50:30|47228.4|47208.4|47239.4|47219.4|47239.4|47219.4|47228.4|47208.4|7
1647942640000|2022-03-22 09:50:40|47240.9|47220.9|47231.4|47211.4|47240.9|47220.9|47231.4|47211.4|5
1647942650000|2022-03-22 09:50:50|47232.9|47212.9|47234.4|47214.4|47234.4|47214.4|47232.9|47212.9|0
1647942670000|2022-03-22 09:51:10|47236.9|47216.9|47236.9|47216.9|47239.4|47219.4|47236.9|47216.9|1
1647942680000|2022-03-22 09:51:20|47234.4|47214.4|47236.9|47216.9|47236.9|47216.9|47234.4|47214.4|5
1647942720000|2022-03-22 09:52:00|47235.4|47215.4|47240.9|47220.9|47240.9|47220.9|47235.4|47215.4|0
1647942730000|2022-03-22 09:52:10|47236.9|47216.9|47231.9|47211.9|47236.9|47216.9|47229.4|47209.4|7
1647942740000|2022-03-22 09:52:20|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|1
1647942750000|2022-03-22 09:52:30|47235.9|47215.9|47234.4|47214.4|47236.9|47216.9|47234.4|47214.4|0
1647942760000|2022-03-22 09:52:40|47235.9|47215.9|47234.4|47214.4|47236.9|47216.9|47234.4|47214.4|5
1647942770000|2022-03-22 09:52:50|47235.4|47215.4|47236.9|47216.9|47236.9|47216.9|47235.4|47215.4|0
1647942780000|2022-03-22 09:53:00|47235.4|47215.4|47236.9|47216.9|47236.9|47216.9|47233.4|47213.4|1
1647942790000|2022-03-22 09:53:10|47239.4|47219.4|47236.9|47216.9|47239.4|47219.4|47235.4|47215.4|3
1647942800000|2022-03-22 09:53:20|47234.4|47214.4|47236.9|47216.9|47236.9|47216.9|47232.9|47212.9|0
1647942810000|2022-03-22 09:53:30|47235.9|47215.9|47235.9|47215.9|47235.9|47215.9|47235.9|47215.9|1
1647942820000|2022-03-22 09:53:40|47238.4|47218.4|47234.4|47214.4|47238.4|47218.4|47234.4|47214.4|1
1647942830000|2022-03-22 09:53:50|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|0
1647942840000|2022-03-22 09:54:00|47239.4|47219.4|47237.9|47217.9|47239.4|47219.4|47237.9|47217.9|2
1647942850000|2022-03-22 09:54:10|47236.9|47216.9|47230.4|47210.4|47236.9|47216.9|47230.4|47210.4|1
1647942860000|2022-03-22 09:54:20|47226.9|47206.9|47226.9|47206.9|47226.9|47206.9|47225.9|47205.9|0
1647942870000|2022-03-22 09:54:30|47225.4|47205.4|47224.4|47204.4|47225.4|47205.4|47222.9|47202.9|1
1647942880000|2022-03-22 09:54:40|47225.4|47205.4|47219.4|47199.4|47225.4|47205.4|47219.4|47199.4|0
1647942890000|2022-03-22 09:54:50|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|15
1647942900000|2022-03-22 09:55:00|47232.3|47212.3|47237.8|47217.8|47237.8|47217.8|47232.3|47212.3|4
1647942910000|2022-03-22 09:55:10|47238.8|47218.8|47235.9|47215.9|47241.9|47221.9|47235.9|47215.9|2
1647942930000|2022-03-22 09:55:30|47234.4|47214.4|47233.4|47213.4|47234.4|47214.4|47233.4|47213.4|0
1647942940000|2022-03-22 09:55:40|47234.8|47214.8|47229.8|47209.8|47234.8|47214.8|47229.8|47209.8|0
1647942950000|2022-03-22 09:55:50|47227.3|47207.3|47216.3|47196.3|47227.3|47207.3|47214.8|47194.8|4
1647942960000|2022-03-22 09:56:00|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|0
1647942970000|2022-03-22 09:56:10|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|47214.8|47194.8|1
1647942980000|2022-03-22 09:56:20|47219.8|47199.8|47214.8|47194.8|47219.8|47199.8|47214.8|47194.8|0
1647942990000|2022-03-22 09:56:30|47217.3|47197.3|47232.3|47212.3|47232.3|47212.3|47214.8|47194.8|4
1647943000000|2022-03-22 09:56:40|47228.4|47208.4|47227.3|47207.3|47228.4|47208.4|47227.3|47207.3|2
1647943010000|2022-03-22 09:56:50|47223.4|47203.4|47230.9|47210.9|47230.9|47210.9|47223.4|47203.4|2
1647943020000|2022-03-22 09:57:00|47229.8|47209.8|47229.8|47209.8|47229.8|47209.8|47229.8|47209.8|0
1647943030000|2022-03-22 09:57:10|||||||||1
1647943040000|2022-03-22 09:57:20|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|0
1647943060000|2022-03-22 09:57:40|47229.8|47209.8|47229.8|47209.8|47229.8|47209.8|47227.3|47207.3|1
1647943080000|2022-03-22 09:58:00|47227.3|47207.3|47227.3|47207.3|47229.8|47209.8|47227.3|47207.3|1
1647943090000|2022-03-22 09:58:10|47228.8|47208.8|47229.8|47209.8|47229.8|47209.8|47223.8|47203.8|4
1647943100000|2022-03-22 09:58:20|47231.3|47211.3|47229.8|47209.8|47231.3|47211.3|47229.8|47209.8|0
1647943120000|2022-03-22 09:58:40|47228.3|47208.3|47229.8|47209.8|47229.8|47209.8|47227.3|47207.3|1
1647943130000|2022-03-22 09:58:50|47228.3|47208.3|47230.8|47210.8|47230.8|47210.8|47228.3|47208.3|1
1647943140000|2022-03-22 09:59:00|47232.3|47212.3|47232.3|47212.3|47233.8|47213.8|47232.3|47212.3|1
1647943150000|2022-03-22 09:59:10|47234.8|47214.8|47230.8|47210.8|47234.8|47214.8|47230.8|47210.8|0
1647943160000|2022-03-22 09:59:20|47224.4|47204.4|47223.3|47203.3|47224.4|47204.4|47223.3|47203.3|5
1647943170000|2022-03-22 09:59:30|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|1
1647943180000|2022-03-22 09:59:40|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|1
1647943190000|2022-03-22 09:59:50|47228.8|47208.8|47225.8|47205.8|47229.8|47209.8|47225.8|47205.8|2
1647943200000|2022-03-22 10:00:00|47222.3|47202.3|47224.8|47204.8|47224.8|47204.8|47222.3|47202.3|13
1647943210000|2022-03-22 10:00:10|47223.3|47203.3|47222.3|47202.3|47223.3|47203.3|47219.8|47199.8|0
1647943220000|2022-03-22 10:00:20|47219.8|47199.8|47227.3|47207.3|47227.3|47207.3|47219.8|47199.8|2
1647943230000|2022-03-22 10:00:30|47237.3|47217.3|47232.3|47212.3|47237.3|47217.3|47232.3|47212.3|2
1647943240000|2022-03-22 10:00:40|47234.8|47214.8|47219.8|47199.8|47234.8|47214.8|47219.8|47199.8|8
1647943250000|2022-03-22 10:00:50|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|1
1647943260000|2022-03-22 10:01:00|47223.3|47203.3|47227.3|47207.3|47229.8|47209.8|47223.3|47203.3|4
1647943270000|2022-03-22 10:01:10|47228.3|47208.3|47229.8|47209.8|47229.8|47209.8|47228.3|47208.3|0
1647943280000|2022-03-22 10:01:20|47234.8|47214.8|47222.3|47202.3|47234.8|47214.8|47222.3|47202.3|9
1647943290000|2022-03-22 10:01:30|47223.8|47203.8|47224.8|47204.8|47224.8|47204.8|47223.8|47203.8|1
1647943310000|2022-03-22 10:01:50|47222.3|47202.3|47223.3|47203.3|47223.3|47203.3|47222.3|47202.3|1
1647943320000|2022-03-22 10:02:00|47229.8|47209.8|47219.8|47199.8|47232.3|47212.3|47217.3|47197.3|5
1647943330000|2022-03-22 10:02:10|47217.3|47197.3|47219.8|47199.8|47219.8|47199.8|47217.3|47197.3|0
1647943340000|2022-03-22 10:02:20|47217.3|47197.3|47214.8|47194.8|47217.3|47197.3|47214.8|47194.8|2
1647943350000|2022-03-22 10:02:30|47201.9|47181.9|47196.3|47176.3|47201.9|47181.9|47194.8|47174.8|4
1647943360000|2022-03-22 10:02:40|47197.3|47177.3|47198.3|47178.3|47198.3|47178.3|47197.3|47177.3|1
1647943370000|2022-03-22 10:02:50|47197.3|47177.3|47197.3|47177.3|47198.3|47178.3|47195.8|47175.8|1
1647943380000|2022-03-22 10:03:00|47199.8|47179.8|47206.3|47186.3|47206.3|47186.3|47199.8|47179.8|4
1647943390000|2022-03-22 10:03:10|47207.3|47187.3|47205.8|47185.8|47209.8|47189.8|47204.8|47184.8|5
1647943410000|2022-03-22 10:03:30|47204.4|47184.4|47203.3|47183.3|47204.4|47184.4|47203.3|47183.3|2
1647943420000|2022-03-22 10:03:40|47200.8|47180.8|47175.8|47155.8|47200.8|47180.8|47175.8|47155.8|3
1647943430000|2022-03-22 10:03:50|47174.4|47154.4|47177.3|47157.3|47177.3|47157.3|47174.4|47154.4|5
1647943440000|2022-03-22 10:04:00|47179.8|47159.8|47179.8|47159.8|47179.8|47159.8|47179.8|47159.8|2
1647943450000|2022-03-22 10:04:10|47177.3|47157.3|47174.8|47154.8|47177.3|47157.3|47174.8|47154.8|4
1647943460000|2022-03-22 10:04:20|47211.3|47191.3|47217.3|47197.3|47217.3|47197.3|47211.3|47191.3|6
1647943470000|2022-03-22 10:04:30|47219.8|47199.8|47224.8|47204.8|47224.8|47204.8|47219.8|47199.8|2
1647943480000|2022-03-22 10:04:40|47229.8|47209.8|47237.3|47217.3|47239.8|47219.8|47229.8|47209.8|3
1647943490000|2022-03-22 10:04:50|47239.8|47219.8|47237.3|47217.3|47239.8|47219.8|47237.3|47217.3|3
1647943500000|2022-03-22 10:05:00|47238.8|47218.8|47239.8|47219.8|47239.8|47219.8|47238.8|47218.8|0
1647943510000|2022-03-22 10:05:10|47238.3|47218.3|47239.8|47219.8|47239.8|47219.8|47238.3|47218.3|2
1647943520000|2022-03-22 10:05:20|47252.3|47232.3|47242.3|47222.3|47252.3|47232.3|47242.3|47222.3|3
1647943530000|2022-03-22 10:05:30|47239.8|47219.8|47242.3|47222.3|47244.8|47224.8|47239.8|47219.8|8
1647943540000|2022-03-22 10:05:40|47238.3|47218.3|47239.8|47219.8|47239.8|47219.8|47235.8|47215.8|0
1647943550000|2022-03-22 10:05:50|47238.3|47218.3|47239.8|47219.8|47239.8|47219.8|47237.3|47217.3|1
1647943560000|2022-03-22 10:06:00|47245.8|47225.8|47245.8|47225.8|47246.9|47226.9|47245.8|47225.8|1
1647943570000|2022-03-22 10:06:10|47250.8|47230.8|47253.8|47233.8|47258.3|47238.3|47250.8|47230.8|13
1647943580000|2022-03-22 10:06:20|47254.8|47234.8|47254.8|47234.8|47257.8|47237.8|47254.8|47234.8|5
1647943590000|2022-03-22 10:06:30|47253.8|47233.8|47251.3|47231.3|47253.8|47233.8|47244.8|47224.8|9
1647943600000|2022-03-22 10:06:40|47253.8|47233.8|47254.8|47234.8|47257.3|47237.3|47253.8|47233.8|1
1647943610000|2022-03-22 10:06:50|47257.3|47237.3|47254.8|47234.8|47259.8|47239.8|47254.8|47234.8|3
1647943620000|2022-03-22 10:07:00|47257.3|47237.3|47254.8|47234.8|47257.3|47237.3|47253.8|47233.8|3
1647943630000|2022-03-22 10:07:10|47257.3|47237.3|47254.8|47234.8|47257.3|47237.3|47254.8|47234.8|6
1647943640000|2022-03-22 10:07:20|47253.3|47233.3|47249.8|47229.8|47253.3|47233.3|47249.8|47229.8|2
1647943650000|2022-03-22 10:07:30|47252.3|47232.3|47252.3|47232.3|47254.8|47234.8|47252.3|47232.3|5
1647943660000|2022-03-22 10:07:40|47253.3|47233.3|47254.8|47234.8|47254.8|47234.8|47252.3|47232.3|1
1647943670000|2022-03-22 10:07:50|47253.3|47233.3|47249.8|47229.8|47253.3|47233.3|47245.8|47225.8|6
1647943680000|2022-03-22 10:08:00|47251.3|47231.3|47249.8|47229.8|47252.3|47232.3|47249.8|47229.8|4
1647943700000|2022-03-22 10:08:20|47247.3|47227.3|47247.3|47227.3|47247.3|47227.3|47247.3|47227.3|0
1647943710000|2022-03-22 10:08:30|47244.8|47224.8|47247.3|47227.3|47247.3|47227.3|47244.8|47224.8|0
1647943720000|2022-03-22 10:08:40|47248.3|47228.3|47250.8|47230.8|47253.3|47233.3|47248.3|47228.3|13
1647943730000|2022-03-22 10:08:50|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|0
1647943740000|2022-03-22 10:09:00|47250.8|47230.8|47249.4|47229.4|47250.8|47230.8|47249.4|47229.4|1
1647943750000|2022-03-22 10:09:10|47248.3|47228.3|47249.8|47229.8|47249.8|47229.8|47248.3|47228.3|0
1647943760000|2022-03-22 10:09:20|47254.8|47234.8|47243.8|47223.8|47254.8|47234.8|47243.8|47223.8|8
1647943770000|2022-03-22 10:09:30|47244.8|47224.8|47234.8|47214.8|47244.8|47224.8|47231.3|47211.3|2
1647943800000|2022-03-22 10:10:00|47236.3|47216.3|47246.3|47226.3|47246.3|47226.3|47236.3|47216.3|6
1647943810000|2022-03-22 10:10:10|47247.3|47227.3|47247.3|47227.3|47248.3|47228.3|47247.3|47227.3|1
1647943820000|2022-03-22 10:10:20|47248.8|47228.8|47248.8|47228.8|47249.8|47229.8|47248.8|47228.8|0
1647943830000|2022-03-22 10:10:30|47249.8|47229.8|47249.8|47229.8|47249.8|47229.8|47249.8|47229.8|0
1647943840000|2022-03-22 10:10:40|47252.3|47232.3|47252.3|47232.3|47254.8|47234.8|47252.3|47232.3|3
1647943850000|2022-03-22 10:10:50|47249.8|47229.8|47239.8|47219.8|47249.8|47229.8|47239.8|47219.8|5
1647943860000|2022-03-22 10:11:00|47238.3|47218.3|47237.3|47217.3|47239.8|47219.8|47237.3|47217.3|3
1647943870000|2022-03-22 10:11:10|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|0
1647943880000|2022-03-22 10:11:20|47234.8|47214.8|47229.8|47209.8|47234.8|47214.8|47229.8|47209.8|0
1647943890000|2022-03-22 10:11:30|47227.3|47207.3|47232.3|47212.3|47232.3|47212.3|47227.3|47207.3|1
1647943920000|2022-03-22 10:12:00|47234.8|47214.8|47232.3|47212.3|47234.8|47214.8|47232.3|47212.3|2
1647943930000|2022-03-22 10:12:10|47233.8|47213.8|47234.8|47214.8|47234.8|47214.8|47233.8|47213.8|0
1647943960000|2022-03-22 10:12:40|||||||||1
1647943980000|2022-03-22 10:13:00|47237.3|47217.3|47239.8|47219.8|47239.8|47219.8|47237.3|47217.3|2
1647943990000|2022-03-22 10:13:10|47237.3|47217.3|47237.3|47217.3|47237.3|47217.3|47237.3|47217.3|0
1647944010000|2022-03-22 10:13:30|47239.8|47219.8|47227.3|47207.3|47239.8|47219.8|47219.8|47199.8|9
1647944020000|2022-03-22 10:13:40|47224.8|47204.8|47217.3|47197.3|47224.8|47204.8|47217.3|47197.3|4
1647944030000|2022-03-22 10:13:50|47210.8|47190.8|47214.8|47194.8|47214.8|47194.8|47209.8|47189.8|1
1647944040000|2022-03-22 10:14:00|47210.8|47190.8|47204.8|47184.8|47210.8|47190.8|47200.8|47180.8|9
1647944050000|2022-03-22 10:14:10|47203.3|47183.3|47184.8|47164.8|47203.3|47183.3|47184.8|47164.8|14
1647944060000|2022-03-22 10:14:20|47185.8|47165.8|47185.8|47165.8|47185.8|47165.8|47185.8|47165.8|2
1647944070000|2022-03-22 10:14:30|47199.8|47179.8|47192.3|47172.3|47199.8|47179.8|47192.3|47172.3|5
1647944080000|2022-03-22 10:14:40|47191.3|47171.3|47194.8|47174.8|47194.8|47174.8|47189.8|47169.8|3
1647944090000|2022-03-22 10:14:50|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|1
1647944100000|2022-03-22 10:15:00|47193.8|47173.8|47189.8|47169.8|47194.8|47174.8|47189.8|47169.8|2
1647944110000|2022-03-22 10:15:10|47193.8|47173.8|47194.8|47174.8|47194.8|47174.8|47192.3|47172.3|0
1647944120000|2022-03-22 10:15:20|47197.3|47177.3|47194.8|47174.8|47197.3|47177.3|47194.8|47174.8|0
1647944130000|2022-03-22 10:15:30|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|1
1647944140000|2022-03-22 10:15:40|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|1
1647944150000|2022-03-22 10:15:50|47193.3|47173.3|47194.8|47174.8|47194.8|47174.8|47193.3|47173.3|1
1647944160000|2022-03-22 10:16:00|47197.3|47177.3|47194.8|47174.8|47197.3|47177.3|47194.8|47174.8|3
1647944170000|2022-03-22 10:16:10|47197.8|47177.8|47194.8|47174.8|47199.8|47179.8|47194.8|47174.8|1
1647944190000|2022-03-22 10:16:30|||||||||1
1647944200000|2022-03-22 10:16:40|47196.3|47176.3|47194.8|47174.8|47196.3|47176.3|47194.8|47174.8|4
1647944210000|2022-03-22 10:16:50|47196.3|47176.3|47197.3|47177.3|47197.3|47177.3|47196.3|47176.3|0
1647944220000|2022-03-22 10:17:00|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|47192.3|47172.3|1
1647944230000|2022-03-22 10:17:10|47193.3|47173.3|47192.3|47172.3|47193.3|47173.3|47192.3|47172.3|17
1647944240000|2022-03-22 10:17:20|47191.3|47171.3|47189.8|47169.8|47192.3|47172.3|47189.8|47169.8|1
1647944250000|2022-03-22 10:17:30|47191.3|47171.3|47189.8|47169.8|47192.3|47172.3|47188.8|47168.8|1
1647944260000|2022-03-22 10:17:40|47188.8|47168.8|47183.8|47163.8|47192.3|47172.3|47183.8|47163.8|2
1647944270000|2022-03-22 10:17:50|47182.3|47162.3|47174.8|47154.8|47182.3|47162.3|47172.3|47152.3|8
1647944280000|2022-03-22 10:18:00|47177.3|47157.3|47179.8|47159.8|47179.8|47159.8|47177.3|47157.3|6
1647944290000|2022-03-22 10:18:10|47180.8|47160.8|47185.8|47165.8|47187.3|47167.3|47180.8|47160.8|1
1647944300000|2022-03-22 10:18:20|47188.8|47168.8|47185.8|47165.8|47189.8|47169.8|47184.8|47164.8|3
1647944310000|2022-03-22 10:18:30|47184.8|47164.8|47182.3|47162.3|47185.8|47165.8|47182.3|47162.3|2
1647944320000|2022-03-22 10:18:40|47180.8|47160.8|47178.3|47158.3|47184.4|47164.4|47178.3|47158.3|5
1647944330000|2022-03-22 10:18:50|47179.4|47159.4|47169.4|47149.4|47179.4|47159.4|47165.4|47145.4|15
1647944340000|2022-03-22 10:19:00|47166.9|47146.9|47164.4|47144.4|47166.9|47146.9|47164.4|47144.4|12
1647944350000|2022-03-22 10:19:10|47165.8|47145.8|47166.9|47146.9|47171.9|47151.9|47165.8|47145.8|20
1647944360000|2022-03-22 10:19:20|47164.4|47144.4|47166.9|47146.9|47167.9|47147.9|47162.9|47142.9|9
1647944370000|2022-03-22 10:19:30|47164.4|47144.4|47158.3|47138.3|47164.4|47144.4|47158.3|47138.3|5
1647944380000|2022-03-22 10:19:40|47155.8|47135.8|47157.3|47137.3|47158.3|47138.3|47155.8|47135.8|0
1647944390000|2022-03-22 10:19:50|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|0
1647944400000|2022-03-22 10:20:00|47156.9|47136.9|47161.9|47141.9|47161.9|47141.9|47156.9|47136.9|1
1647944410000|2022-03-22 10:20:10|47167.3|47147.3|47166.9|47146.9|47168.3|47148.3|47165.8|47145.8|4
1647944420000|2022-03-22 10:20:20|47171.9|47151.9|47169.4|47149.4|47172.9|47152.9|47169.4|47149.4|6
1647944430000|2022-03-22 10:20:30|47167.9|47147.9|47167.9|47147.9|47167.9|47147.9|47162.9|47142.9|2
1647944440000|2022-03-22 10:20:40|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|2
1647944450000|2022-03-22 10:20:50|47171.9|47151.9|47171.9|47151.9|47171.9|47151.9|47171.9|47151.9|0
1647944460000|2022-03-22 10:21:00|47174.4|47154.4|47176.9|47156.9|47176.9|47156.9|47171.9|47151.9|4
1647944480000|2022-03-22 10:21:20|47177.9|47157.9|47175.8|47155.8|47177.9|47157.9|47175.8|47155.8|4
1647944490000|2022-03-22 10:21:30|||||||||1
1647944500000|2022-03-22 10:21:40|47176.9|47156.9|47174.4|47154.4|47176.9|47156.9|47174.4|47154.4|1
1647944510000|2022-03-22 10:21:50|47176.9|47156.9|47172.9|47152.9|47178.3|47158.3|47172.9|47152.9|7
1647944520000|2022-03-22 10:22:00|47171.9|47151.9|47168.3|47148.3|47171.9|47151.9|47168.3|47148.3|2
1647944530000|2022-03-22 10:22:10|47169.4|47149.4|47171.9|47151.9|47171.9|47151.9|47168.3|47148.3|0
1647944540000|2022-03-22 10:22:20|47174.4|47154.4|47174.4|47154.4|47174.4|47154.4|47174.4|47154.4|0
1647944550000|2022-03-22 10:22:30|47177.3|47157.3|47177.9|47157.9|47185.4|47165.4|47176.4|47156.4|8
1647944560000|2022-03-22 10:22:40|47175.4|47155.4|47175.4|47155.4|47175.4|47155.4|47175.4|47155.4|5
1647944570000|2022-03-22 10:22:50|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|2
1647944590000|2022-03-22 10:23:10|47176.4|47156.4|47173.9|47153.9|47176.4|47156.4|47173.9|47153.9|1
1647944600000|2022-03-22 10:23:20|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|2
1647944620000|2022-03-22 10:23:40|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47167.9|47147.9|0
1647944630000|2022-03-22 10:23:50|47170.4|47150.4|47169.4|47149.4|47170.4|47150.4|47167.9|47147.9|0
1647944640000|2022-03-22 10:24:00|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|0
1647944650000|2022-03-22 10:24:10|47171.9|47151.9|47171.9|47151.9|47171.9|47151.9|47171.9|47151.9|0
1647944660000|2022-03-22 10:24:20|47169.4|47149.4|47171.9|47151.9|47171.9|47151.9|47169.4|47149.4|2
1647944680000|2022-03-22 10:24:40|||||||||2
1647944700000|2022-03-22 10:25:00|||||||||2
1647944710000|2022-03-22 10:25:10|47174.4|47154.4|47176.9|47156.9|47179.4|47159.4|47174.4|47154.4|9
1647944720000|2022-03-22 10:25:20|47179.4|47159.4|47176.9|47156.9|47179.4|47159.4|47176.9|47156.9|1
1647944730000|2022-03-22 10:25:30|||||||||1
1647944740000|2022-03-22 10:25:40|47179.4|47159.4|47177.9|47157.9|47179.4|47159.4|47176.9|47156.9|5
1647944750000|2022-03-22 10:25:50|47178.3|47158.3|47179.4|47159.4|47179.4|47159.4|47176.9|47156.9|0
1647944760000|2022-03-22 10:26:00|47177.9|47157.9|47179.4|47159.4|47179.4|47159.4|47177.9|47157.9|0
1647944770000|2022-03-22 10:26:10|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|2
1647944780000|2022-03-22 10:26:20|47180.4|47160.4|47177.9|47157.9|47180.4|47160.4|47175.4|47155.4|1
1647944790000|2022-03-22 10:26:30|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|0
1647944810000|2022-03-22 10:26:50|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|3
1647944820000|2022-03-22 10:27:00|47185.8|47165.8|47185.8|47165.8|47185.8|47165.8|47184.3|47164.3|1
1647944840000|2022-03-22 10:27:20|47184.3|47164.3|47189.3|47169.3|47189.3|47169.3|47184.3|47164.3|15
1647944850000|2022-03-22 10:27:30|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|1
1647944860000|2022-03-22 10:27:40|47189.3|47169.3|47189.3|47169.3|47189.3|47169.3|47187.9|47167.9|0
1647944870000|2022-03-22 10:27:50|||||||||2
1647944900000|2022-03-22 10:28:20|||||||||1
1647944920000|2022-03-22 10:28:40|47190.8|47170.8|47190.8|47170.8|47190.8|47170.8|47190.8|47170.8|3
1647944930000|2022-03-22 10:28:50|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|0
1647944940000|2022-03-22 10:29:00|47193.3|47173.3|47193.3|47173.3|47193.3|47173.3|47193.3|47173.3|3
1647944950000|2022-03-22 10:29:10|47189.3|47169.3|47193.3|47173.3|47193.3|47173.3|47189.3|47169.3|11
1647944960000|2022-03-22 10:29:20|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|1
1647944970000|2022-03-22 10:29:30|47190.4|47170.4|47189.3|47169.3|47191.8|47171.8|47189.3|47169.3|0
1647944980000|2022-03-22 10:29:40|47191.8|47171.8|47184.3|47164.3|47191.8|47171.8|47184.3|47164.3|4
1647944990000|2022-03-22 10:29:50|47186.8|47166.8|47184.3|47164.3|47186.8|47166.8|47184.3|47164.3|1
1647945000000|2022-03-22 10:30:00|47185.4|47165.4|47189.3|47169.3|47189.3|47169.3|47185.4|47165.4|5
1647945010000|2022-03-22 10:30:10|47186.8|47166.8|47182.3|47162.3|47186.8|47166.8|47182.3|47162.3|2
1647945020000|2022-03-22 10:30:20|47180.8|47160.8|47186.8|47166.8|47186.8|47166.8|47180.8|47160.8|1
1647945030000|2022-03-22 10:30:30|47189.3|47169.3|47177.9|47157.9|47189.3|47169.3|47177.9|47157.9|9
1647945040000|2022-03-22 10:30:40|47176.4|47156.4|47177.9|47157.9|47177.9|47157.9|47176.4|47156.4|0
1647945050000|2022-03-22 10:30:50|47176.8|47156.8|47179.3|47159.3|47179.3|47159.3|47176.8|47156.8|2
1647945060000|2022-03-22 10:31:00|47181.8|47161.8|47181.8|47161.8|47187.9|47167.9|47181.8|47161.8|10
1647945070000|2022-03-22 10:31:10|47180.4|47160.4|47181.8|47161.8|47181.8|47161.8|47179.3|47159.3|0
1647945080000|2022-03-22 10:31:20|47179.3|47159.3|47181.8|47161.8|47181.8|47161.8|47179.3|47159.3|0
1647945110000|2022-03-22 10:31:50|47185.8|47165.8|47188.9|47168.9|47188.9|47168.9|47185.8|47165.8|32
1647945120000|2022-03-22 10:32:00|47193.9|47173.9|47183.9|47163.9|47193.9|47173.9|47183.9|47163.9|10
1647945130000|2022-03-22 10:32:10|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|1
1647945140000|2022-03-22 10:32:20|47188.9|47168.9|47191.4|47171.4|47191.4|47171.4|47188.9|47168.9|5
1647945150000|2022-03-22 10:32:30|47193.9|47173.9|47186.4|47166.4|47193.9|47173.9|47186.4|47166.4|8
1647945160000|2022-03-22 10:32:40|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|4
1647945170000|2022-03-22 10:32:50|47182.4|47162.4|47182.9|47162.9|47183.9|47163.9|47182.4|47162.4|1
1647945180000|2022-03-22 10:33:00|47183.9|47163.9|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|2
1647945190000|2022-03-22 10:33:10|47182.9|47162.9|47183.9|47163.9|47183.9|47163.9|47182.9|47162.9|1
1647945200000|2022-03-22 10:33:20|47186.4|47166.4|47168.9|47148.9|47186.4|47166.4|47168.9|47148.9|7
1647945210000|2022-03-22 10:33:30|47169.9|47149.9|47178.9|47158.9|47179.9|47159.9|47168.9|47148.9|3
1647945220000|2022-03-22 10:33:40|47177.4|47157.4|47179.9|47159.9|47179.9|47159.9|47177.4|47157.4|1
1647945230000|2022-03-22 10:33:50|47178.9|47158.9|47174.9|47154.9|47178.9|47158.9|47174.9|47154.9|2
1647945240000|2022-03-22 10:34:00|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|1
1647945250000|2022-03-22 10:34:10|47172.4|47152.4|47168.9|47148.9|47172.4|47152.4|47168.9|47148.9|1
1647945260000|2022-03-22 10:34:20|47167.9|47147.9|47156.4|47136.4|47167.9|47147.9|47156.4|47136.4|5
1647945270000|2022-03-22 10:34:30|47153.9|47133.9|47143.9|47123.9|47153.9|47133.9|47141.4|47121.4|24
1647945280000|2022-03-22 10:34:40|||||||||1
1647945300000|2022-03-22 10:35:00|47146.4|47126.4|47148.9|47128.9|47148.9|47128.9|47146.4|47126.4|1
1647945310000|2022-03-22 10:35:10|47150.4|47130.4|47152.9|47132.9|47152.9|47132.9|47150.4|47130.4|0
1647945320000|2022-03-22 10:35:20|47153.9|47133.9|47160.4|47140.4|47161.8|47141.8|47153.9|47133.9|3
1647945330000|2022-03-22 10:35:30|47153.9|47133.9|47151.4|47131.4|47153.9|47133.9|47151.4|47131.4|2
1647945350000|2022-03-22 10:35:50|47148.9|47128.9|47143.9|47123.9|47148.9|47128.9|47143.9|47123.9|1
1647945360000|2022-03-22 10:36:00|47145.4|47125.4|47146.4|47126.4|47146.4|47126.4|47143.9|47123.9|1
1647945370000|2022-03-22 10:36:10|47148.9|47128.9|47150.4|47130.4|47150.4|47130.4|47148.9|47128.9|1
1647945380000|2022-03-22 10:36:20|47156.4|47136.4|47157.4|47137.4|47157.4|47137.4|47156.4|47136.4|0
1647945400000|2022-03-22 10:36:40|47155.9|47135.9|47156.9|47136.9|47156.9|47136.9|47155.9|47135.9|2
1647945410000|2022-03-22 10:36:50|47158.4|47138.4|47162.4|47142.4|47162.4|47142.4|47158.4|47138.4|0
1647945420000|2022-03-22 10:37:00|47168.4|47148.4|47162.4|47142.4|47169.9|47149.9|47162.4|47142.4|5
1647945430000|2022-03-22 10:37:10|47163.9|47143.9|47162.4|47142.4|47164.9|47144.9|47162.4|47142.4|0
1647945460000|2022-03-22 10:37:40|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|0
1647945480000|2022-03-22 10:38:00|47169.9|47149.9|47162.4|47142.4|47169.9|47149.9|47162.4|47142.4|8
1647945510000|2022-03-22 10:38:30|47160.9|47140.9|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|0
1647945520000|2022-03-22 10:38:40|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|0
1647945530000|2022-03-22 10:38:50|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|0
1647945540000|2022-03-22 10:39:00|47161.4|47141.4|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|1
1647945550000|2022-03-22 10:39:10|47169.9|47149.9|47167.4|47147.4|47169.9|47149.9|47164.9|47144.9|7
1647945580000|2022-03-22 10:39:40|47165.9|47145.9|47164.9|47144.9|47165.9|47145.9|47164.9|47144.9|0
1647945590000|2022-03-22 10:39:50|47167.4|47147.4|47169.9|47149.9|47169.9|47149.9|47164.9|47144.9|1
1647945600000|2022-03-22 10:40:00|47168.4|47148.4|47168.9|47148.9|47168.9|47148.9|47167.4|47147.4|2
1647945610000|2022-03-22 10:40:10|47167.4|47147.4|47168.9|47148.9|47168.9|47148.9|47167.4|47147.4|0
1647945620000|2022-03-22 10:40:20|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|0
1647945630000|2022-03-22 10:40:30|||||||||1
1647945660000|2022-03-22 10:41:00|47166.4|47146.4|47163.4|47143.4|47166.4|47146.4|47163.4|47143.4|6
1647945680000|2022-03-22 10:41:20|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1647945690000|2022-03-22 10:41:30|47161.4|47141.4|47157.9|47137.9|47161.4|47141.4|47157.9|47137.9|4
1647945710000|2022-03-22 10:41:50|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|47157.9|47137.9|0
1647945720000|2022-03-22 10:42:00|47157.9|47137.9|47158.9|47138.9|47158.9|47138.9|47157.4|47137.4|2
1647945730000|2022-03-22 10:42:10|||||||||1
1647945740000|2022-03-22 10:42:20|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|0
1647945750000|2022-03-22 10:42:30|||||||||2
1647945760000|2022-03-22 10:42:40|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|3
1647945770000|2022-03-22 10:42:50|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|3
1647945780000|2022-03-22 10:43:00|47161.4|47141.4|47162.4|47142.4|47162.4|47142.4|47161.4|47141.4|3
1647945790000|2022-03-22 10:43:10|47164.9|47144.9|47159.9|47139.9|47164.9|47144.9|47154.9|47134.9|12
1647945800000|2022-03-22 10:43:20|||||||||4
1647945810000|2022-03-22 10:43:30|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|5
1647945820000|2022-03-22 10:43:40|47160.9|47140.9|47159.9|47139.9|47162.4|47142.4|47159.9|47139.9|0
1647945830000|2022-03-22 10:43:50|47162.4|47142.4|47164.9|47144.9|47164.9|47144.9|47160.9|47140.9|4
1647945840000|2022-03-22 10:44:00|47159.9|47139.9|47161.4|47141.4|47161.4|47141.4|47159.9|47139.9|1
1647945850000|2022-03-22 10:44:10|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1647945860000|2022-03-22 10:44:20|47160.9|47140.9|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|0
1647945870000|2022-03-22 10:44:30|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|3
1647945880000|2022-03-22 10:44:40|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|47164.9|47144.9|0
1647945890000|2022-03-22 10:44:50|47167.4|47147.4|47171.4|47151.4|47171.4|47151.4|47166.4|47146.4|4
1647945900000|2022-03-22 10:45:00|47164.9|47144.9|47162.4|47142.4|47164.9|47144.9|47160.9|47140.9|3
1647945910000|2022-03-22 10:45:10|47160.9|47140.9|47156.4|47136.4|47162.4|47142.4|47156.4|47136.4|2
1647945920000|2022-03-22 10:45:20|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|1
1647945930000|2022-03-22 10:45:30|47156.4|47136.4|47159.9|47139.9|47159.9|47139.9|47156.4|47136.4|1
1647945940000|2022-03-22 10:45:40|47161.4|47141.4|47159.9|47139.9|47161.4|47141.4|47159.9|47139.9|0
1647945950000|2022-03-22 10:45:50|47161.4|47141.4|47167.4|47147.4|47167.4|47147.4|47161.4|47141.4|0
1647945960000|2022-03-22 10:46:00|47172.4|47152.4|47174.9|47154.9|47179.9|47159.9|47172.4|47152.4|10
1647945970000|2022-03-22 10:46:10|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|2
1647945980000|2022-03-22 10:46:20|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|2
1647945990000|2022-03-22 10:46:30|47171.4|47151.4|47171.4|47151.4|47172.4|47152.4|47169.9|47149.9|1
1647946000000|2022-03-22 10:46:40|47172.4|47152.4|47173.4|47153.4|47173.4|47153.4|47172.4|47152.4|0
1647946010000|2022-03-22 10:46:50|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|0
1647946020000|2022-03-22 10:47:00|47173.4|47153.4|47164.9|47144.9|47173.4|47153.4|47164.9|47144.9|2
1647946030000|2022-03-22 10:47:10|47163.4|47143.4|47164.9|47144.9|47164.9|47144.9|47159.9|47139.9|0
1647946040000|2022-03-22 10:47:20|47169.9|47149.9|47177.4|47157.4|47177.4|47157.4|47169.9|47149.9|15
1647946050000|2022-03-22 10:47:30|47176.4|47156.4|47171.4|47151.4|47176.4|47156.4|47171.4|47151.4|0
1647946060000|2022-03-22 10:47:40|47172.9|47152.9|47171.4|47151.4|47173.9|47153.9|47169.9|47149.9|0
1647946070000|2022-03-22 10:47:50|47172.9|47152.9|47174.9|47154.9|47174.9|47154.9|47172.9|47152.9|0
1647946090000|2022-03-22 10:48:10|47173.9|47153.9|47173.9|47153.9|47174.9|47154.9|47173.9|47153.9|0
1647946110000|2022-03-22 10:48:30|47174.9|47154.9|47173.9|47153.9|47174.9|47154.9|47173.9|47153.9|2
1647946130000|2022-03-22 10:48:50|47174.9|47154.9|47178.9|47158.9|47178.9|47158.9|47174.9|47154.9|3
1647946140000|2022-03-22 10:49:00|47179.9|47159.9|47177.4|47157.4|47182.4|47162.4|47177.4|47157.4|5
1647946150000|2022-03-22 10:49:10|47174.9|47154.9|47171.4|47151.4|47174.9|47154.9|47171.4|47151.4|0
1647946160000|2022-03-22 10:49:20|47169.9|47149.9|47171.4|47151.4|47171.4|47151.4|47169.9|47149.9|0
1647946170000|2022-03-22 10:49:30|47173.9|47153.9|47174.9|47154.9|47174.9|47154.9|47173.9|47153.9|1
1647946180000|2022-03-22 10:49:40|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|0
1647946190000|2022-03-22 10:49:50|47178.9|47158.9|47179.9|47159.9|47179.9|47159.9|47178.9|47158.9|0
1647946200000|2022-03-22 10:50:00|47182.4|47162.4|47184.9|47164.9|47189.9|47169.9|47182.4|47162.4|12
1647946240000|2022-03-22 10:50:40|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|1
1647946250000|2022-03-22 10:50:50|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|1
1647946270000|2022-03-22 10:51:10|47178.9|47158.9|47178.9|47158.9|47181.4|47161.4|47178.9|47158.9|2
1647946290000|2022-03-22 10:51:30|47180.4|47160.4|47173.9|47153.9|47180.4|47160.4|47173.9|47153.9|0
1647946300000|2022-03-22 10:51:40|||||||||1
1647946310000|2022-03-22 10:51:50|47176.4|47156.4|47177.4|47157.4|47177.4|47157.4|47176.4|47156.4|1
1647946320000|2022-03-22 10:52:00|47176.4|47156.4|47173.9|47153.9|47176.4|47156.4|47173.9|47153.9|1
1647946340000|2022-03-22 10:52:20|47172.4|47152.4|47168.9|47148.9|47173.9|47153.9|47168.9|47148.9|2
1647946350000|2022-03-22 10:52:30|47173.9|47153.9|47173.9|47153.9|47175.4|47155.4|47173.9|47153.9|3
1647946360000|2022-03-22 10:52:40|47170.9|47150.9|47173.9|47153.9|47173.9|47153.9|47169.9|47149.9|3
1647946370000|2022-03-22 10:52:50|47176.4|47156.4|47178.9|47158.9|47178.9|47158.9|47176.4|47156.4|2
1647946430000|2022-03-22 10:53:50|47179.9|47159.9|47186.4|47166.4|47190.4|47170.4|47179.9|47159.9|8
1647946450000|2022-03-22 10:54:10|47184.9|47164.9|47183.9|47163.9|47184.9|47164.9|47183.9|47163.9|0
1647946490000|2022-03-22 10:54:50|47185.4|47165.4|47183.9|47163.9|47185.4|47165.4|47183.9|47163.9|1
1647946500000|2022-03-22 10:55:00|47182.4|47162.4|47177.9|47157.9|47182.4|47162.4|47177.9|47157.9|2
1647946510000|2022-03-22 10:55:10|47181.4|47161.4|47177.9|47157.9|47181.4|47161.4|47177.9|47157.9|1
1647946520000|2022-03-22 10:55:20|47178.9|47158.9|47182.9|47162.9|47182.9|47162.9|47177.9|47157.9|1
1647946550000|2022-03-22 10:55:50|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|1
1647946560000|2022-03-22 10:56:00|47186.4|47166.4|47188.9|47168.9|47188.9|47168.9|47186.4|47166.4|3
1647946570000|2022-03-22 10:56:10|47190.4|47170.4|47189.9|47169.9|47190.4|47170.4|47188.9|47168.9|2
1647946580000|2022-03-22 10:56:20|47188.9|47168.9|47185.4|47165.4|47188.9|47168.9|47185.4|47165.4|1
1647946590000|2022-03-22 10:56:30|47186.8|47166.8|47191.4|47171.4|47191.4|47171.4|47186.4|47166.4|3
1647946600000|2022-03-22 10:56:40|47188.9|47168.9|47191.4|47171.4|47191.4|47171.4|47188.9|47168.9|7
1647946610000|2022-03-22 10:56:50|47188.9|47168.9|47186.4|47166.4|47188.9|47168.9|47186.4|47166.4|3
1647946620000|2022-03-22 10:57:00|47187.4|47167.4|47186.4|47166.4|47188.9|47168.9|47186.4|47166.4|2
1647946630000|2022-03-22 10:57:10|47187.9|47167.9|47188.9|47168.9|47188.9|47168.9|47187.9|47167.9|0
1647946640000|2022-03-22 10:57:20|47189.9|47169.9|47186.4|47166.4|47189.9|47169.9|47186.4|47166.4|10
1647946660000|2022-03-22 10:57:40|47185.4|47165.4|47181.4|47161.4|47185.4|47165.4|47181.4|47161.4|2
1647946670000|2022-03-22 10:57:50|47178.9|47158.9|47176.4|47156.4|47179.9|47159.9|47176.4|47156.4|3
1647946680000|2022-03-22 10:58:00|47177.9|47157.9|47180.4|47160.4|47180.4|47160.4|47177.9|47157.9|4
1647946690000|2022-03-22 10:58:10|47181.8|47161.8|47180.4|47160.4|47181.8|47161.8|47180.4|47160.4|1
1647946700000|2022-03-22 10:58:20|47181.4|47161.4|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|6
1647946710000|2022-03-22 10:58:30|||||||||2
1647946730000|2022-03-22 10:58:50|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|1
1647946740000|2022-03-22 10:59:00|47184.9|47164.9|47183.9|47163.9|47186.4|47166.4|47183.9|47163.9|0
1647946780000|2022-03-22 10:59:40|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|2
1647946790000|2022-03-22 10:59:50|47181.4|47161.4|47182.8|47162.8|47182.8|47162.8|47181.4|47161.4|2
1647946800000|2022-03-22 11:00:00|47181.4|47161.4|47183.9|47163.9|47186.4|47166.4|47181.4|47161.4|6
1647946810000|2022-03-22 11:00:10|47184.9|47164.9|47186.4|47166.4|47186.4|47166.4|47184.9|47164.9|1
1647946820000|2022-03-22 11:00:20|47188.9|47168.9|47193.9|47173.9|47193.9|47173.9|47188.9|47168.9|4
1647946830000|2022-03-22 11:00:30|47195.3|47175.3|47187.4|47167.4|47195.3|47175.3|47187.4|47167.4|12
1647946840000|2022-03-22 11:00:40|47187.8|47167.8|47191.4|47171.4|47191.4|47171.4|47187.8|47167.8|0
1647946850000|2022-03-22 11:00:50|47189.9|47169.9|47186.4|47166.4|47189.9|47169.9|47186.4|47166.4|4
1647946860000|2022-03-22 11:01:00|47183.4|47163.4|47177.8|47157.8|47183.4|47163.4|47177.8|47157.8|4
1647946880000|2022-03-22 11:01:20|47176.4|47156.4|47171.4|47151.4|47176.4|47156.4|47171.4|47151.4|1
1647946890000|2022-03-22 11:01:30|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|47171.4|47151.4|0
1647946900000|2022-03-22 11:01:40|47173.9|47153.9|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|2
1647946910000|2022-03-22 11:01:50|47172.8|47152.8|47171.4|47151.4|47173.9|47153.9|47168.9|47148.9|3
1647946920000|2022-03-22 11:02:00|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47171.4|47151.4|1
1647946950000|2022-03-22 11:02:30|47175.3|47155.3|47176.8|47156.8|47176.8|47156.8|47175.3|47155.3|3
1647946960000|2022-03-22 11:02:40|47179.3|47159.3|47186.4|47166.4|47188.9|47168.9|47179.3|47159.3|7
1647946980000|2022-03-22 11:03:00|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47186.4|47166.4|0
1647946990000|2022-03-22 11:03:10|47187.8|47167.8|47186.4|47166.4|47187.8|47167.8|47186.4|47166.4|3
1647947000000|2022-03-22 11:03:20|47184.9|47164.9|47178.9|47158.9|47184.9|47164.9|47178.9|47158.9|3
1647947010000|2022-03-22 11:03:30|47175.9|47155.9|47178.9|47158.9|47178.9|47158.9|47174.9|47154.9|2
1647947020000|2022-03-22 11:03:40|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|0
1647947030000|2022-03-22 11:03:50|47178.9|47158.9|47180.3|47160.3|47180.3|47160.3|47178.9|47158.9|1
1647947040000|2022-03-22 11:04:00|47181.8|47161.8|47181.4|47161.4|47182.8|47162.8|47181.4|47161.4|1
1647947070000|2022-03-22 11:04:30|47182.8|47162.8|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|2
1647947080000|2022-03-22 11:04:40|47179.9|47159.9|47182.8|47162.8|47182.8|47162.8|47178.9|47158.9|1
1647947100000|2022-03-22 11:05:00|47181.4|47161.4|47188.9|47168.9|47188.9|47168.9|47178.9|47158.9|3
1647947110000|2022-03-22 11:05:10|47191.4|47171.4|47191.4|47171.4|47191.4|47171.4|47191.4|47171.4|0
1647947120000|2022-03-22 11:05:20|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|1
1647947140000|2022-03-22 11:05:40|47192.4|47172.4|47193.9|47173.9|47193.9|47173.9|47192.4|47172.4|2
1647947150000|2022-03-22 11:05:50|47194.9|47174.9|47196.4|47176.4|47196.4|47176.4|47194.9|47174.9|0
1647947160000|2022-03-22 11:06:00|47193.9|47173.9|47193.9|47173.9|47196.4|47176.4|47193.9|47173.9|3
1647947180000|2022-03-22 11:06:20|47185.9|47165.9|47188.9|47168.9|47188.9|47168.9|47182.4|47162.4|6
1647947190000|2022-03-22 11:06:30|47190.3|47170.3|47188.9|47168.9|47191.4|47171.4|47188.9|47168.9|6
1647947200000|2022-03-22 11:06:40|47190.3|47170.3|47186.4|47166.4|47191.4|47171.4|47186.4|47166.4|1
1647947250000|2022-03-22 11:07:30|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|1
1647947260000|2022-03-22 11:07:40|47178.9|47158.9|47181.4|47161.4|47181.4|47161.4|47178.9|47158.9|0
1647947270000|2022-03-22 11:07:50|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|1
1647947280000|2022-03-22 11:08:00|47182.4|47162.4|47178.9|47158.9|47182.8|47162.8|47178.9|47158.9|6
1647947290000|2022-03-22 11:08:10|47176.4|47156.4|47171.4|47151.4|47176.4|47156.4|47171.4|47151.4|1
1647947310000|2022-03-22 11:08:30|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|4
1647947320000|2022-03-22 11:08:40|47170.3|47150.3|47170.3|47150.3|47172.8|47152.8|47170.3|47150.3|1
1647947330000|2022-03-22 11:08:50|||||||||3
1647947340000|2022-03-22 11:09:00|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|0
1647947350000|2022-03-22 11:09:10|47171.4|47151.4|47168.9|47148.9|47173.9|47153.9|47168.9|47148.9|4
1647947360000|2022-03-22 11:09:20|47167.4|47147.4|47161.4|47141.4|47167.4|47147.4|47160.3|47140.3|3
1647947390000|2022-03-22 11:09:50|47162.8|47142.8|47163.9|47143.9|47163.9|47143.9|47162.8|47142.8|0
1647947400000|2022-03-22 11:10:00|47166.4|47146.4|47171.4|47151.4|47171.4|47151.4|47166.4|47146.4|2
1647947410000|2022-03-22 11:10:10|||||||||1
1647947440000|2022-03-22 11:10:40|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|1
1647947450000|2022-03-22 11:10:50|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|1
1647947460000|2022-03-22 11:11:00|47170.3|47150.3|47168.9|47148.9|47170.3|47150.3|47168.9|47148.9|1
1647947480000|2022-03-22 11:11:20|47171.4|47151.4|47172.8|47152.8|47172.8|47152.8|47171.4|47151.4|0
1647947490000|2022-03-22 11:11:30|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47171.4|47151.4|0
1647947510000|2022-03-22 11:11:50|47174.9|47154.9|47177.4|47157.4|47177.4|47157.4|47174.9|47154.9|0
1647947560000|2022-03-22 11:12:40|47176.4|47156.4|47178.9|47158.9|47178.9|47158.9|47176.4|47156.4|4
1647947570000|2022-03-22 11:12:50|47176.4|47156.4|47178.9|47158.9|47178.9|47158.9|47176.4|47156.4|2
1647947580000|2022-03-22 11:13:00|47181.4|47161.4|47182.8|47162.8|47182.8|47162.8|47177.4|47157.4|3
1647947590000|2022-03-22 11:13:10|47183.9|47163.9|47186.4|47166.4|47186.4|47166.4|47183.9|47163.9|2
1647947600000|2022-03-22 11:13:20|47188.9|47168.9|47187.4|47167.4|47188.9|47168.9|47187.4|47167.4|0
1647947610000|2022-03-22 11:13:30|47188.9|47168.9|47191.4|47171.4|47191.4|47171.4|47188.9|47168.9|2
1647947630000|2022-03-22 11:13:50|47189.9|47169.9|47188.9|47168.9|47189.9|47169.9|47188.9|47168.9|4
1647947640000|2022-03-22 11:14:00|||||||||3
1647947650000|2022-03-22 11:14:10|47190.3|47170.3|47189.9|47169.9|47190.3|47170.3|47189.9|47169.9|0
1647947660000|2022-03-22 11:14:20|47188.9|47168.9|47191.4|47171.4|47191.4|47171.4|47188.9|47168.9|0
1647947670000|2022-03-22 11:14:30|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|2
1647947680000|2022-03-22 11:14:40|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|1
1647947690000|2022-03-22 11:14:50|47187.4|47167.4|47190.3|47170.3|47190.3|47170.3|47187.4|47167.4|2
1647947700000|2022-03-22 11:15:00|47188.9|47168.9|47211.4|47191.4|47211.4|47191.4|47188.9|47168.9|17
1647947720000|2022-03-22 11:15:20|47209.9|47189.9|47206.4|47186.4|47209.9|47189.9|47206.4|47186.4|0
1647947730000|2022-03-22 11:15:30|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|2
1647947740000|2022-03-22 11:15:40|47210.3|47190.3|47207.8|47187.8|47211.4|47191.4|47205.3|47185.3|7
1647947750000|2022-03-22 11:15:50|47208.9|47188.9|47207.4|47187.4|47208.9|47188.9|47207.4|47187.4|1
1647947760000|2022-03-22 11:16:00|47206.4|47186.4|47207.8|47187.8|47211.4|47191.4|47206.4|47186.4|7
1647947770000|2022-03-22 11:16:10|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47206.4|47186.4|0
1647947780000|2022-03-22 11:16:20|47211.4|47191.4|47212.8|47192.8|47215.3|47195.3|47211.4|47191.4|3
1647947790000|2022-03-22 11:16:30|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|0
1647947800000|2022-03-22 11:16:40|47213.9|47193.9|47206.4|47186.4|47213.9|47193.9|47206.4|47186.4|4
1647947810000|2022-03-22 11:16:50|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|0
1647947820000|2022-03-22 11:17:00|47207.4|47187.4|47203.9|47183.9|47208.9|47188.9|47203.9|47183.9|1
1647947830000|2022-03-22 11:17:10|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|0
1647947840000|2022-03-22 11:17:20|47203.9|47183.9|47206.4|47186.4|47206.4|47186.4|47203.9|47183.9|4
1647947850000|2022-03-22 11:17:30|||||||||1
1647947880000|2022-03-22 11:18:00|47207.8|47187.8|47212.8|47192.8|47212.8|47192.8|47207.8|47187.8|2
1647947890000|2022-03-22 11:18:10|47208.9|47188.9|47206.4|47186.4|47213.9|47193.9|47206.4|47186.4|4
1647947900000|2022-03-22 11:18:20|47204.9|47184.9|47209.9|47189.9|47209.9|47189.9|47204.9|47184.9|1
1647947910000|2022-03-22 11:18:30|47208.9|47188.9|47208.9|47188.9|47209.9|47189.9|47207.4|47187.4|6
1647947920000|2022-03-22 11:18:40|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|4
1647947930000|2022-03-22 11:18:50|47217.8|47197.8|47221.4|47201.4|47221.4|47201.4|47217.8|47197.8|0
1647947940000|2022-03-22 11:19:00|47222.8|47202.8|47227.8|47207.8|47227.8|47207.8|47222.8|47202.8|6
1647947950000|2022-03-22 11:19:10|47226.8|47206.8|47226.8|47206.8|47226.8|47206.8|47226.8|47206.8|1
1647947960000|2022-03-22 11:19:20|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|0
1647947970000|2022-03-22 11:19:30|47240.3|47220.3|47233.9|47213.9|47240.3|47220.3|47233.9|47213.9|31
1647947980000|2022-03-22 11:19:40|47235.3|47215.3|47223.9|47203.9|47236.4|47216.4|47218.9|47198.9|3
1647948000000|2022-03-22 11:20:00|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|3
1647948010000|2022-03-22 11:20:10|47235.3|47215.3|47228.9|47208.9|47235.3|47215.3|47228.9|47208.9|4
1647948020000|2022-03-22 11:20:20|47226.4|47206.4|47228.9|47208.9|47228.9|47208.9|47226.4|47206.4|0
1647948050000|2022-03-22 11:20:50|47227.4|47207.4|47219.9|47199.9|47227.4|47207.4|47219.9|47199.9|3
1647948060000|2022-03-22 11:21:00|47223.9|47203.9|47226.4|47206.4|47226.4|47206.4|47223.9|47203.9|6
1647948070000|2022-03-22 11:21:10|47223.9|47203.9|47218.9|47198.9|47223.9|47203.9|47218.9|47198.9|8
1647948090000|2022-03-22 11:21:30|47217.4|47197.4|47211.4|47191.4|47217.4|47197.4|47211.4|47191.4|2
1647948110000|2022-03-22 11:21:50|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|1
1647948120000|2022-03-22 11:22:00|47215.3|47195.3|47216.4|47196.4|47216.4|47196.4|47215.3|47195.3|2
1647948140000|2022-03-22 11:22:20|47217.4|47197.4|47219.9|47199.9|47219.9|47199.9|47217.4|47197.4|1
1647948160000|2022-03-22 11:22:40|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|6
1647948170000|2022-03-22 11:22:50|47214.9|47194.9|47213.9|47193.9|47214.9|47194.9|47213.9|47193.9|2
1647948180000|2022-03-22 11:23:00|47212.4|47192.4|47213.9|47193.9|47213.9|47193.9|47212.4|47192.4|0
1647948200000|2022-03-22 11:23:20|47211.4|47191.4|47206.4|47186.4|47211.4|47191.4|47206.4|47186.4|2
1647948220000|2022-03-22 11:23:40|47204.9|47184.9|47203.9|47183.9|47204.9|47184.9|47203.9|47183.9|1
1647948230000|2022-03-22 11:23:50|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|0
1647948240000|2022-03-22 11:24:00|47203.9|47183.9|47211.4|47191.4|47211.4|47191.4|47203.9|47183.9|4
1647948250000|2022-03-22 11:24:10|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|0
1647948270000|2022-03-22 11:24:30|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|1
1647948280000|2022-03-22 11:24:40|47217.8|47197.8|47227.4|47207.4|47227.4|47207.4|47217.8|47197.8|4
1647948290000|2022-03-22 11:24:50|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|1
1647948320000|2022-03-22 11:25:20|47224.9|47204.9|47224.9|47204.9|47224.9|47204.9|47224.9|47204.9|1
1647948340000|2022-03-22 11:25:40|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|1
1647948350000|2022-03-22 11:25:50|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|1
1647948360000|2022-03-22 11:26:00|47235.8|47215.8|47236.4|47216.4|47238.9|47218.9|47235.8|47215.8|2
1647948380000|2022-03-22 11:26:20|47237.8|47217.8|47236.4|47216.4|47238.9|47218.9|47236.4|47216.4|0
1647948390000|2022-03-22 11:26:30|47233.9|47213.9|47236.4|47216.4|47236.4|47216.4|47233.9|47213.9|1
1647948420000|2022-03-22 11:27:00|47237.8|47217.8|47233.9|47213.9|47237.8|47217.8|47233.9|47213.9|0
1647948450000|2022-03-22 11:27:30|47232.4|47212.4|47229.9|47209.9|47232.4|47212.4|47227.4|47207.4|5
1647948460000|2022-03-22 11:27:40|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|0
1647948480000|2022-03-22 11:28:00|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|1
1647948490000|2022-03-22 11:28:10|||||||||1
1647948500000|2022-03-22 11:28:20|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|47225.9|47205.9|4
1647948510000|2022-03-22 11:28:30|47224.9|47204.9|47226.4|47206.4|47228.9|47208.9|47224.9|47204.9|5
1647948520000|2022-03-22 11:28:40|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|1
1647948530000|2022-03-22 11:28:50|||||||||1
1647948540000|2022-03-22 11:29:00|47231.4|47211.4|47234.9|47214.9|47236.4|47216.4|47231.4|47211.4|2
1647948550000|2022-03-22 11:29:10|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|1
1647948560000|2022-03-22 11:29:20|47235.3|47215.3|47236.4|47216.4|47236.4|47216.4|47233.9|47213.9|0
1647948570000|2022-03-22 11:29:30|47237.8|47217.8|47238.9|47218.9|47238.9|47218.9|47237.8|47217.8|1
1647948580000|2022-03-22 11:29:40|47240.3|47220.3|47238.9|47218.9|47240.3|47220.3|47238.9|47218.9|2
1647948590000|2022-03-22 11:29:50|47237.4|47217.4|47236.4|47216.4|47238.9|47218.9|47233.9|47213.9|1
1647948600000|2022-03-22 11:30:00|47238.9|47218.9|47238.9|47218.9|47241.4|47221.4|47238.9|47218.9|2
1647948610000|2022-03-22 11:30:10|47240.3|47220.3|47233.9|47213.9|47241.4|47221.4|47233.9|47213.9|6
1647948650000|2022-03-22 11:30:50|47232.4|47212.4|47228.9|47208.9|47232.4|47212.4|47228.9|47208.9|2
1647948660000|2022-03-22 11:31:00|47227.8|47207.8|47226.4|47206.4|47227.8|47207.8|47226.4|47206.4|2
1647948670000|2022-03-22 11:31:10|47227.8|47207.8|47224.9|47204.9|47228.9|47208.9|47224.9|47204.9|3
1647948680000|2022-03-22 11:31:20|47226.4|47206.4|47224.9|47204.9|47227.4|47207.4|47224.9|47204.9|1
1647948690000|2022-03-22 11:31:30|47227.4|47207.4|47224.9|47204.9|47227.4|47207.4|47224.9|47204.9|0
1647948720000|2022-03-22 11:32:00|47227.4|47207.4|47224.9|47204.9|47228.9|47208.9|47224.9|47204.9|2
1647948730000|2022-03-22 11:32:10|47227.4|47207.4|47228.9|47208.9|47228.9|47208.9|47224.9|47204.9|2
1647948740000|2022-03-22 11:32:20|47226.4|47206.4|47228.9|47208.9|47228.9|47208.9|47226.4|47206.4|1
1647948760000|2022-03-22 11:32:40|47227.4|47207.4|47226.4|47206.4|47228.9|47208.9|47226.4|47206.4|3
1647948770000|2022-03-22 11:32:50|47224.9|47204.9|47227.4|47207.4|47228.9|47208.9|47224.9|47204.9|1
1647948780000|2022-03-22 11:33:00|47229.9|47209.9|47226.4|47206.4|47229.9|47209.9|47226.4|47206.4|3
1647948810000|2022-03-22 11:33:30|47225.3|47205.3|47226.4|47206.4|47226.4|47206.4|47225.3|47205.3|0
1647948820000|2022-03-22 11:33:40|47221.4|47201.4|47223.9|47203.9|47223.9|47203.9|47221.4|47201.4|4
1647948830000|2022-03-22 11:33:50|47228.9|47208.9|47230.3|47210.3|47230.3|47210.3|47228.9|47208.9|1
1647948840000|2022-03-22 11:34:00|47231.4|47211.4|47233.9|47213.9|47236.4|47216.4|47231.4|47211.4|7
1647948860000|2022-03-22 11:34:20|47232.8|47212.8|47231.8|47211.8|47233.9|47213.9|47231.8|47211.8|4
1647948870000|2022-03-22 11:34:30|47230.8|47210.8|47231.4|47211.4|47231.8|47211.8|47229.3|47209.3|1
1647948880000|2022-03-22 11:34:40|47229.9|47209.9|47229.9|47209.9|47231.4|47211.4|47229.9|47209.9|0
1647948890000|2022-03-22 11:34:50|47231.4|47211.4|47229.9|47209.9|47231.4|47211.4|47229.9|47209.9|0
1647948900000|2022-03-22 11:35:00|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|0
1647948910000|2022-03-22 11:35:10|47223.9|47203.9|47218.9|47198.9|47223.9|47203.9|47218.9|47198.9|5
1647948920000|2022-03-22 11:35:20|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|1
1647948930000|2022-03-22 11:35:30|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|3
1647948940000|2022-03-22 11:35:40|47216.4|47196.4|47221.4|47201.4|47222.8|47202.8|47216.4|47196.4|2
1647948950000|2022-03-22 11:35:50|47222.8|47202.8|47227.4|47207.4|47227.4|47207.4|47222.8|47202.8|0
1647948960000|2022-03-22 11:36:00|47224.9|47204.9|47224.9|47204.9|47224.9|47204.9|47224.9|47204.9|0
1647949050000|2022-03-22 11:37:30|||||||||2
1647949070000|2022-03-22 11:37:50|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|3
1647949080000|2022-03-22 11:38:00|47229.9|47209.9|47230.3|47210.3|47230.3|47210.3|47227.4|47207.4|3
1647949090000|2022-03-22 11:38:10|47232.8|47212.8|47227.8|47207.8|47235.3|47215.3|47227.8|47207.8|4
1647949100000|2022-03-22 11:38:20|47228.9|47208.9|47226.4|47206.4|47228.9|47208.9|47226.4|47206.4|1
1647949110000|2022-03-22 11:38:30|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47226.4|47206.4|1
1647949120000|2022-03-22 11:38:40|47231.4|47211.4|47231.3|47211.3|47231.4|47211.4|47231.3|47211.3|1
1647949130000|2022-03-22 11:38:50|47232.4|47212.4|47232.4|47212.4|47232.4|47212.4|47232.4|47212.4|6
1647949140000|2022-03-22 11:39:00|47231.3|47211.3|47255.3|47235.3|47255.3|47235.3|47231.3|47211.3|11
1647949150000|2022-03-22 11:39:10|47257.8|47237.8|47261.3|47241.3|47261.3|47241.3|47255.3|47235.3|5
1647949160000|2022-03-22 11:39:20|47263.8|47243.8|47270.3|47250.3|47270.3|47250.3|47263.8|47243.8|12
1647949170000|2022-03-22 11:39:30|47266.3|47246.3|47267.8|47247.8|47267.8|47247.8|47266.3|47246.3|3
1647949180000|2022-03-22 11:39:40|47269.3|47249.3|47266.8|47246.8|47269.3|47249.3|47266.8|47246.8|6
1647949190000|2022-03-22 11:39:50|47269.3|47249.3|47271.8|47251.8|47276.8|47256.8|47269.3|47249.3|7
1647949200000|2022-03-22 11:40:00|47276.8|47256.8|47279.3|47259.3|47279.3|47259.3|47276.8|47256.8|3
1647949210000|2022-03-22 11:40:10|47280.8|47260.8|47289.8|47269.8|47289.8|47269.8|47280.8|47260.8|4
1647949220000|2022-03-22 11:40:20|47290.8|47270.8|47282.8|47262.8|47291.8|47271.8|47282.8|47262.8|7
1647949230000|2022-03-22 11:40:30|47281.8|47261.8|47274.3|47254.3|47291.8|47271.8|47274.3|47254.3|22
1647949240000|2022-03-22 11:40:40|47275.8|47255.8|47266.8|47246.8|47275.8|47255.8|47266.8|47246.8|4
1647949250000|2022-03-22 11:40:50|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|6
1647949260000|2022-03-22 11:41:00|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|0
1647949270000|2022-03-22 11:41:10|47270.3|47250.3|47272.8|47252.8|47274.3|47254.3|47270.3|47250.3|12
1647949280000|2022-03-22 11:41:20|47284.8|47264.8|47291.8|47271.8|47291.8|47271.8|47284.8|47264.8|17
1647949290000|2022-03-22 11:41:30|47309.3|47289.3|47318.3|47298.3|47318.3|47298.3|47309.3|47289.3|63
1647949300000|2022-03-22 11:41:40|47319.3|47299.3|47321.8|47301.8|47321.8|47301.8|47316.8|47296.8|3
1647949310000|2022-03-22 11:41:50|47351.8|47331.8|47364.8|47344.8|47369.8|47349.8|47351.8|47331.8|31
1647949320000|2022-03-22 11:42:00|47363.3|47343.3|47355.8|47335.8|47366.3|47346.3|47354.8|47334.8|20
1647949330000|2022-03-22 11:42:10|47354.8|47334.8|47384.8|47364.8|47394.8|47374.8|47354.8|47334.8|34
1647949340000|2022-03-22 11:42:20|47385.8|47365.8|47387.3|47367.3|47394.8|47374.8|47385.8|47365.8|18
1647949350000|2022-03-22 11:42:30|47384.8|47364.8|47419.8|47399.8|47429.8|47409.8|47384.8|47364.8|39
1647949360000|2022-03-22 11:42:40|47417.3|47397.3|47407.3|47387.3|47417.3|47397.3|47400.8|47380.8|14
1647949370000|2022-03-22 11:42:50|47403.3|47383.3|47410.8|47390.8|47411.8|47391.8|47403.3|47383.3|26
1647949380000|2022-03-22 11:43:00|47409.3|47389.3|47403.8|47383.8|47420.3|47400.3|47403.8|47383.8|15
1647949390000|2022-03-22 11:43:10|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|4
1647949400000|2022-03-22 11:43:20|47408.8|47388.8|47415.3|47395.3|47415.3|47395.3|47406.3|47386.3|9
1647949410000|2022-03-22 11:43:30|47418.8|47398.8|47392.4|47372.4|47418.8|47398.8|47392.4|47372.4|8
1647949420000|2022-03-22 11:43:40|47388.8|47368.8|47391.3|47371.3|47391.3|47371.3|47387.4|47367.4|12
1647949430000|2022-03-22 11:43:50|47392.8|47372.8|47386.3|47366.3|47393.8|47373.8|47386.3|47366.3|2
1647949440000|2022-03-22 11:44:00|47388.8|47368.8|47381.3|47361.3|47388.8|47368.8|47381.3|47361.3|14
1647949450000|2022-03-22 11:44:10|47378.8|47358.8|47385.3|47365.3|47385.3|47365.3|47378.8|47358.8|6
1647949460000|2022-03-22 11:44:20|47383.8|47363.8|47381.3|47361.3|47383.8|47363.8|47381.3|47361.3|8
1647949470000|2022-03-22 11:44:30|47378.8|47358.8|47378.8|47358.8|47383.8|47363.8|47378.8|47358.8|14
1647949480000|2022-03-22 11:44:40|47358.8|47338.8|47351.3|47331.3|47358.8|47338.8|47351.3|47331.3|7
1647949490000|2022-03-22 11:44:50|47353.8|47333.8|47353.8|47333.8|47357.8|47337.8|47353.8|47333.8|12
1647949500000|2022-03-22 11:45:00|47356.3|47336.3|47358.8|47338.8|47358.8|47338.8|47353.8|47333.8|28
1647949510000|2022-03-22 11:45:10|47361.3|47341.3|47362.4|47342.4|47365.3|47345.3|47361.3|47341.3|2
1647949520000|2022-03-22 11:45:20|47364.9|47344.9|47381.3|47361.3|47381.3|47361.3|47364.9|47344.9|6
1647949530000|2022-03-22 11:45:30|47379.9|47359.9|47379.9|47359.9|47379.9|47359.9|47378.4|47358.4|4
1647949540000|2022-03-22 11:45:40|47403.8|47383.8|47408.8|47388.8|47408.8|47388.8|47403.8|47383.8|26
1647949550000|2022-03-22 11:45:50|47411.3|47391.3|47406.3|47386.3|47418.8|47398.8|47405.3|47385.3|15
1647949560000|2022-03-22 11:46:00|47403.8|47383.8|47403.8|47383.8|47403.8|47383.8|47402.8|47382.8|4
1647949570000|2022-03-22 11:46:10|47401.3|47381.3|47397.8|47377.8|47401.3|47381.3|47397.8|47377.8|4
1647949580000|2022-03-22 11:46:20|47391.3|47371.3|47397.4|47377.4|47397.4|47377.4|47391.3|47371.3|4
1647949590000|2022-03-22 11:46:30|47396.3|47376.3|47394.9|47374.9|47399.9|47379.9|47393.8|47373.8|5
1647949600000|2022-03-22 11:46:40|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|4
1647949610000|2022-03-22 11:46:50|47381.3|47361.3|47378.8|47358.8|47381.3|47361.3|47378.8|47358.8|0
1647949620000|2022-03-22 11:47:00|47382.4|47362.4|47378.8|47358.8|47382.4|47362.4|47378.8|47358.8|2
1647949630000|2022-03-22 11:47:10|47377.4|47357.4|47377.4|47357.4|47377.4|47357.4|47377.4|47357.4|1
1647949640000|2022-03-22 11:47:20|47375.9|47355.9|47369.9|47349.9|47375.9|47355.9|47368.4|47348.4|5
1647949650000|2022-03-22 11:47:30|47368.8|47348.8|47369.9|47349.9|47369.9|47349.9|47364.9|47344.9|0
1647949660000|2022-03-22 11:47:40|47364.9|47344.9|47367.4|47347.4|47368.8|47348.8|47363.8|47343.8|1
1647949670000|2022-03-22 11:47:50|47364.9|47344.9|47369.9|47349.9|47369.9|47349.9|47364.9|47344.9|1
1647949680000|2022-03-22 11:48:00|47367.4|47347.4|47388.4|47368.4|47388.4|47368.4|47367.4|47347.4|6
1647949690000|2022-03-22 11:48:10|47392.8|47372.8|47383.8|47363.8|47392.8|47372.8|47383.8|47363.8|4
1647949700000|2022-03-22 11:48:20|47369.3|47349.3|47369.9|47349.9|47369.9|47349.9|47368.8|47348.8|3
1647949710000|2022-03-22 11:48:30|47372.4|47352.4|47372.4|47352.4|47372.4|47352.4|47372.4|47352.4|0
1647949720000|2022-03-22 11:48:40|47368.8|47348.8|47366.3|47346.3|47368.8|47348.8|47366.3|47346.3|1
1647949730000|2022-03-22 11:48:50|47364.9|47344.9|47363.8|47343.8|47364.9|47344.9|47363.8|47343.8|2
1647949740000|2022-03-22 11:49:00|47364.9|47344.9|47358.8|47338.8|47364.9|47344.9|47358.8|47338.8|1
1647949750000|2022-03-22 11:49:10|47356.3|47336.3|47348.8|47328.8|47358.8|47338.8|47345.3|47325.3|3
1647949760000|2022-03-22 11:49:20|47352.4|47332.4|47348.8|47328.8|47352.4|47332.4|47348.8|47328.8|1
1647949770000|2022-03-22 11:49:30|47349.9|47329.9|47343.8|47323.8|47351.3|47331.3|47343.8|47323.8|3
1647949780000|2022-03-22 11:49:40|47345.9|47325.9|47345.9|47325.9|47345.9|47325.9|47345.9|47325.9|2
1647949790000|2022-03-22 11:49:50|47343.8|47323.8|47341.3|47321.3|47343.8|47323.8|47341.3|47321.3|4
1647949800000|2022-03-22 11:50:00|47338.8|47318.8|47333.8|47313.8|47338.8|47318.8|47333.8|47313.8|6
1647949810000|2022-03-22 11:50:10|47332.4|47312.4|47333.8|47313.8|47333.8|47313.8|47331.3|47311.3|6
1647949820000|2022-03-22 11:50:20|47332.4|47312.4|47342.4|47322.4|47343.8|47323.8|47332.4|47312.4|4
1647949830000|2022-03-22 11:50:30|47343.8|47323.8|47345.9|47325.9|47347.4|47327.4|47341.3|47321.3|8
1647949840000|2022-03-22 11:50:40|47344.9|47324.9|47353.8|47333.8|47353.8|47333.8|47344.9|47324.9|7
1647949850000|2022-03-22 11:50:50|47354.9|47334.9|47350.3|47330.3|47354.9|47334.9|47350.3|47330.3|4
1647949860000|2022-03-22 11:51:00|47353.8|47333.8|47351.3|47331.3|47353.8|47333.8|47351.3|47331.3|4
1647949870000|2022-03-22 11:51:10|47325.9|47305.9|47318.8|47298.8|47325.9|47305.9|47317.8|47297.8|10
1647949880000|2022-03-22 11:51:20|47320.3|47300.3|47321.3|47301.3|47323.8|47303.8|47320.3|47300.3|1
1647949890000|2022-03-22 11:51:30|47323.8|47303.8|47326.3|47306.3|47326.3|47306.3|47322.8|47302.8|2
1647949900000|2022-03-22 11:51:40|47327.8|47307.8|47328.8|47308.8|47328.8|47308.8|47327.8|47307.8|1
1647949910000|2022-03-22 11:51:50|47330.3|47310.3|47341.3|47321.3|47341.3|47321.3|47330.3|47310.3|0
1647949920000|2022-03-22 11:52:00|||||||||1
1647949930000|2022-03-22 11:52:10|47344.9|47324.9|47349.9|47329.9|47349.9|47329.9|47344.9|47324.9|3
1647949940000|2022-03-22 11:52:20|47353.8|47333.8|47353.8|47333.8|47353.8|47333.8|47353.8|47333.8|0
1647949950000|2022-03-22 11:52:30|47350.9|47330.9|47326.3|47306.3|47350.9|47330.9|47325.9|47305.9|7
1647949960000|2022-03-22 11:52:40|47327.8|47307.8|47330.3|47310.3|47330.3|47310.3|47327.8|47307.8|0
1647949970000|2022-03-22 11:52:50|47331.8|47311.8|47334.9|47314.9|47334.9|47314.9|47329.9|47309.9|2
1647949980000|2022-03-22 11:53:00|47336.3|47316.3|47333.8|47313.8|47336.3|47316.3|47331.3|47311.3|0
1647950000000|2022-03-22 11:53:20|47332.4|47312.4|47333.8|47313.8|47333.8|47313.8|47329.9|47309.9|4
1647950020000|2022-03-22 11:53:40|47334.9|47314.9|47334.9|47314.9|47334.9|47314.9|47334.9|47314.9|2
1647950030000|2022-03-22 11:53:50|47333.8|47313.8|47336.3|47316.3|47336.3|47316.3|47333.8|47313.8|0
1647950040000|2022-03-22 11:54:00|47334.9|47314.9|47333.8|47313.8|47334.9|47314.9|47332.4|47312.4|0
1647950050000|2022-03-22 11:54:10|47332.4|47312.4|47333.8|47313.8|47333.8|47313.8|47331.3|47311.3|1
1647950070000|2022-03-22 11:54:30|47332.4|47312.4|47329.9|47309.9|47332.4|47312.4|47329.9|47309.9|1
1647950090000|2022-03-22 11:54:50|47332.8|47312.8|47335.3|47315.3|47335.3|47315.3|47332.8|47312.8|3
1647950100000|2022-03-22 11:55:00|47336.3|47316.3|47331.3|47311.3|47336.3|47316.3|47331.3|47311.3|5
1647950120000|2022-03-22 11:55:20|47333.4|47313.4|47332.4|47312.4|47333.4|47313.4|47332.4|47312.4|1
1647950130000|2022-03-22 11:55:30|47333.4|47313.4|47329.9|47309.9|47333.8|47313.8|47329.9|47309.9|2
1647950140000|2022-03-22 11:55:40|||||||||1
1647950150000|2022-03-22 11:55:50|47331.3|47311.3|47331.3|47311.3|47333.8|47313.8|47328.8|47308.8|1
1647950160000|2022-03-22 11:56:00|47332.8|47312.8|47332.8|47312.8|47333.8|47313.8|47332.8|47312.8|1
1647950170000|2022-03-22 11:56:10|47333.8|47313.8|47338.8|47318.8|47343.8|47323.8|47333.8|47313.8|10
1647950180000|2022-03-22 11:56:20|47337.4|47317.4|47337.4|47317.4|47337.4|47317.4|47336.3|47316.3|0
1647950190000|2022-03-22 11:56:30|47336.3|47316.3|47338.8|47318.8|47338.8|47318.8|47336.3|47316.3|0
1647950200000|2022-03-22 11:56:40|47339.9|47319.9|47343.8|47323.8|47343.8|47323.8|47339.9|47319.9|4
1647950210000|2022-03-22 11:56:50|47347.8|47327.8|47348.8|47328.8|47348.8|47328.8|47347.8|47327.8|7
1647950220000|2022-03-22 11:57:00|47350.3|47330.3|47366.3|47346.3|47366.3|47346.3|47348.8|47328.8|4
1647950230000|2022-03-22 11:57:10|47364.9|47344.9|47359.9|47339.9|47364.9|47344.9|47359.9|47339.9|1
1647950240000|2022-03-22 11:57:20|47360.9|47340.9|47359.9|47339.9|47360.9|47340.9|47359.9|47339.9|0
1647950250000|2022-03-22 11:57:30|47356.3|47336.3|47357.4|47337.4|47357.8|47337.8|47356.3|47336.3|9
1647950260000|2022-03-22 11:57:40|47356.3|47336.3|47356.3|47336.3|47357.4|47337.4|47356.3|47336.3|1
1647950270000|2022-03-22 11:57:50|47354.9|47334.9|47348.8|47328.8|47354.9|47334.9|47346.3|47326.3|2
1647950280000|2022-03-22 11:58:00|47350.3|47330.3|47346.3|47326.3|47351.3|47331.3|47346.3|47326.3|1
1647950290000|2022-03-22 11:58:10|||||||||3
1647950300000|2022-03-22 11:58:20|47347.4|47327.4|47347.8|47327.8|47347.8|47327.8|47346.3|47326.3|1
1647950310000|2022-03-22 11:58:30|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|47348.8|47328.8|0
1647950330000|2022-03-22 11:58:50|47345.3|47325.3|47343.8|47323.8|47345.3|47325.3|47343.8|47323.8|0
1647950340000|2022-03-22 11:59:00|47342.4|47322.4|47337.4|47317.4|47342.4|47322.4|47337.4|47317.4|6
1647950350000|2022-03-22 11:59:10|47333.8|47313.8|47333.8|47313.8|47338.8|47318.8|47333.8|47313.8|1
1647950360000|2022-03-22 11:59:20|47334.9|47314.9|47338.8|47318.8|47338.8|47318.8|47333.8|47313.8|6
1647950370000|2022-03-22 11:59:30|47340.3|47320.3|47341.3|47321.3|47341.3|47321.3|47340.3|47320.3|0
1647950380000|2022-03-22 11:59:40|47338.4|47318.4|47341.3|47321.3|47341.3|47321.3|47338.4|47318.4|3
1647950400000|2022-03-22 12:00:00|47342.4|47322.4|47366.3|47346.3|47366.3|47346.3|47342.4|47322.4|15
1647950410000|2022-03-22 12:00:10|47367.4|47347.4|47382.8|47362.8|47382.8|47362.8|47367.4|47347.4|0
1647950420000|2022-03-22 12:00:20|47380.9|47360.9|47383.8|47363.8|47383.8|47363.8|47380.9|47360.9|6
1647950430000|2022-03-22 12:00:30|47385.3|47365.3|47388.8|47368.8|47391.3|47371.3|47385.3|47365.3|5
1647950440000|2022-03-22 12:00:40|47391.3|47371.3|47392.4|47372.4|47393.8|47373.8|47391.3|47371.3|4
1647950450000|2022-03-22 12:00:50|47391.3|47371.3|47388.8|47368.8|47391.3|47371.3|47388.8|47368.8|7
1647950460000|2022-03-22 12:01:00|47387.8|47367.8|47385.3|47365.3|47387.8|47367.8|47385.3|47365.3|7
1647950470000|2022-03-22 12:01:10|47386.3|47366.3|47383.8|47363.8|47386.3|47366.3|47383.8|47363.8|1
1647950480000|2022-03-22 12:01:20|47382.4|47362.4|47377.8|47357.8|47382.4|47362.4|47371.3|47351.3|4
1647950490000|2022-03-22 12:01:30|47378.8|47358.8|47381.3|47361.3|47381.3|47361.3|47378.8|47358.8|0
1647950500000|2022-03-22 12:01:40|47382.8|47362.8|47383.8|47363.8|47383.8|47363.8|47382.8|47362.8|4
1647950510000|2022-03-22 12:01:50|47388.8|47368.8|47423.8|47403.8|47423.8|47403.8|47388.8|47368.8|23
1647950520000|2022-03-22 12:02:00|47426.8|47406.8|47431.3|47411.3|47431.3|47411.3|47422.8|47402.8|30
1647950530000|2022-03-22 12:02:10|47432.4|47412.4|47428.8|47408.8|47432.8|47412.8|47428.8|47408.8|21
1647950540000|2022-03-22 12:02:20|47431.3|47411.3|47433.8|47413.8|47438.8|47418.8|47428.8|47408.8|34
1647950550000|2022-03-22 12:02:30|47435.3|47415.3|47436.3|47416.3|47448.8|47428.8|47435.3|47415.3|31
1647950560000|2022-03-22 12:02:40|47433.8|47413.8|47427.4|47407.4|47440.3|47420.3|47427.4|47407.4|10
1647950570000|2022-03-22 12:02:50|47427.8|47407.8|47428.8|47408.8|47428.8|47408.8|47427.8|47407.8|2
1647950580000|2022-03-22 12:03:00|47431.3|47411.3|47428.8|47408.8|47431.3|47411.3|47422.4|47402.4|7
1647950590000|2022-03-22 12:03:10|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|2
1647950600000|2022-03-22 12:03:20|47422.4|47402.4|47441.3|47421.3|47441.3|47421.3|47419.9|47399.9|9
1647950610000|2022-03-22 12:03:30|47451.3|47431.3|47453.8|47433.8|47453.8|47433.8|47451.3|47431.3|4
1647950620000|2022-03-22 12:03:40|47451.3|47431.3|47465.3|47445.3|47465.3|47445.3|47443.8|47423.8|50
1647950630000|2022-03-22 12:03:50|47463.8|47443.8|47466.3|47446.3|47469.9|47449.9|47463.8|47443.8|20
1647950640000|2022-03-22 12:04:00|47464.9|47444.9|47456.3|47436.3|47464.9|47444.9|47456.3|47436.3|13
1647950650000|2022-03-22 12:04:10|47466.3|47446.3|47466.3|47446.3|47466.3|47446.3|47466.3|47446.3|4
1647950660000|2022-03-22 12:04:20|47467.8|47447.8|47471.3|47451.3|47471.3|47451.3|47467.8|47447.8|2
1647950670000|2022-03-22 12:04:30|47468.8|47448.8|47471.3|47451.3|47471.3|47451.3|47468.8|47448.8|12
1647950680000|2022-03-22 12:04:40|47468.8|47448.8|47466.3|47446.3|47468.8|47448.8|47466.3|47446.3|3
1647950690000|2022-03-22 12:04:50|47468.8|47448.8|47472.4|47452.4|47472.4|47452.4|47468.8|47448.8|3
1647950700000|2022-03-22 12:05:00|47471.3|47451.3|47465.3|47445.3|47471.3|47451.3|47458.8|47438.8|23
1647950710000|2022-03-22 12:05:10|47466.3|47446.3|47478.8|47458.8|47478.8|47458.8|47466.3|47446.3|3
1647950720000|2022-03-22 12:05:20|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|3
1647950730000|2022-03-22 12:05:30|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|0
1647950740000|2022-03-22 12:05:40|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|47473.8|47453.8|2
1647950750000|2022-03-22 12:05:50|47470.9|47450.9|47464.9|47444.9|47470.9|47450.9|47464.9|47444.9|8
1647950760000|2022-03-22 12:06:00|47466.3|47446.3|47473.8|47453.8|47475.3|47455.3|47466.3|47446.3|8
1647950770000|2022-03-22 12:06:10|47471.3|47451.3|47473.8|47453.8|47473.8|47453.8|47471.3|47451.3|1
1647950780000|2022-03-22 12:06:20|47475.3|47455.3|47483.8|47463.8|47483.8|47463.8|47475.3|47455.3|16
1647950790000|2022-03-22 12:06:30|47504.8|47484.8|47501.3|47481.3|47504.8|47484.8|47496.3|47476.3|57
1647950800000|2022-03-22 12:06:40|47500.3|47480.3|47494.3|47474.3|47500.3|47480.3|47494.3|47474.3|12
1647950810000|2022-03-22 12:06:50|47489.3|47469.3|47481.3|47461.3|47489.3|47469.3|47475.3|47455.3|11
1647950820000|2022-03-22 12:07:00|47486.3|47466.3|47481.9|47461.9|47490.9|47470.9|47481.9|47461.9|5
1647950830000|2022-03-22 12:07:10|47483.4|47463.4|47492.4|47472.4|47492.4|47472.4|47483.4|47463.4|3
1647950840000|2022-03-22 12:07:20|47493.8|47473.8|47505.3|47485.3|47505.3|47485.3|47493.8|47473.8|12
1647950850000|2022-03-22 12:07:30|47506.3|47486.3|47501.3|47481.3|47506.3|47486.3|47501.3|47481.3|10
1647950860000|2022-03-22 12:07:40|47503.8|47483.8|47503.8|47483.8|47503.8|47483.8|47498.8|47478.8|10
1647950870000|2022-03-22 12:07:50|47506.3|47486.3|47524.3|47504.3|47528.3|47508.3|47506.3|47486.3|20
1647950880000|2022-03-22 12:08:00|47525.8|47505.8|47521.8|47501.8|47525.8|47505.8|47516.8|47496.8|29
1647950890000|2022-03-22 12:08:10|47516.8|47496.8|47511.8|47491.8|47516.8|47496.8|47501.8|47481.8|18
1647950900000|2022-03-22 12:08:20|47510.3|47490.3|47504.3|47484.3|47510.8|47490.8|47504.3|47484.3|6
1647950910000|2022-03-22 12:08:30|47495.3|47475.3|47504.3|47484.3|47513.3|47493.3|47494.3|47474.3|12
1647950920000|2022-03-22 12:08:40|47502.8|47482.8|47505.8|47485.8|47508.3|47488.3|47499.3|47479.3|11
1647950930000|2022-03-22 12:08:50|47505.3|47485.3|47520.8|47500.8|47520.8|47500.8|47504.3|47484.3|14
1647950940000|2022-03-22 12:09:00|47521.8|47501.8|47521.8|47501.8|47523.3|47503.3|47521.8|47501.8|6
1647950950000|2022-03-22 12:09:10|47504.3|47484.3|47506.8|47486.8|47506.8|47486.8|47504.3|47484.3|5
1647950960000|2022-03-22 12:09:20|47509.3|47489.3|47506.8|47486.8|47509.3|47489.3|47506.8|47486.8|1
1647950970000|2022-03-22 12:09:30|47501.8|47481.8|47486.8|47466.8|47501.8|47481.8|47486.8|47466.8|4
1647950980000|2022-03-22 12:09:40|47485.8|47465.8|47486.8|47466.8|47491.8|47471.8|47485.8|47465.8|7
1647950990000|2022-03-22 12:09:50|47481.8|47461.8|47479.3|47459.3|47481.8|47461.8|47479.3|47459.3|6
1647951000000|2022-03-22 12:10:00|47467.4|47447.4|47458.8|47438.8|47467.4|47447.4|47445.3|47425.3|34
1647951010000|2022-03-22 12:10:10|47456.3|47436.3|47453.8|47433.8|47456.3|47436.3|47448.8|47428.8|15
1647951020000|2022-03-22 12:10:20|||||||||3
1647951030000|2022-03-22 12:10:30|47455.3|47435.3|47463.8|47443.8|47466.3|47446.3|47455.3|47435.3|3
1647951040000|2022-03-22 12:10:40|47466.3|47446.3|47466.3|47446.3|47466.3|47446.3|47466.3|47446.3|3
1647951050000|2022-03-22 12:10:50|47463.8|47443.8|47463.8|47443.8|47465.3|47445.3|47462.8|47442.8|7
1647951060000|2022-03-22 12:11:00|47462.8|47442.8|47461.3|47441.3|47463.8|47443.8|47461.3|47441.3|8
1647951070000|2022-03-22 12:11:10|47451.3|47431.3|47453.8|47433.8|47453.8|47433.8|47446.3|47426.3|9
1647951080000|2022-03-22 12:11:20|47451.3|47431.3|47458.8|47438.8|47460.3|47440.3|47451.3|47431.3|17
1647951090000|2022-03-22 12:11:30|47457.8|47437.8|47448.8|47428.8|47457.8|47437.8|47448.8|47428.8|3
1647951100000|2022-03-22 12:11:40|47446.3|47426.3|47443.8|47423.8|47446.3|47426.3|47443.8|47423.8|1
1647951110000|2022-03-22 12:11:50|47442.4|47422.4|47421.3|47401.3|47442.4|47422.4|47421.3|47401.3|11
1647951120000|2022-03-22 12:12:00|47416.3|47396.3|47398.8|47378.8|47416.3|47396.3|47397.8|47377.8|6
1647951130000|2022-03-22 12:12:10|47400.3|47380.3|47407.4|47387.4|47407.4|47387.4|47400.3|47380.3|3
1647951140000|2022-03-22 12:12:20|47411.3|47391.3|47418.8|47398.8|47418.8|47398.8|47411.3|47391.3|3
1647951150000|2022-03-22 12:12:30|47422.8|47402.8|47446.3|47426.3|47446.3|47426.3|47422.8|47402.8|12
1647951160000|2022-03-22 12:12:40|47443.8|47423.8|47441.3|47421.3|47443.8|47423.8|47441.3|47421.3|9
1647951170000|2022-03-22 12:12:50|||||||||1
1647951190000|2022-03-22 12:13:10|47439.9|47419.9|47431.3|47411.3|47441.3|47421.3|47431.3|47411.3|3
1647951200000|2022-03-22 12:13:20|47428.8|47408.8|47428.8|47408.8|47428.8|47408.8|47428.8|47408.8|1
1647951210000|2022-03-22 12:13:30|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|47423.8|47403.8|1
1647951220000|2022-03-22 12:13:40|47422.4|47402.4|47423.8|47403.8|47423.8|47403.8|47422.4|47402.4|3
1647951230000|2022-03-22 12:13:50|47425.3|47405.3|47426.3|47406.3|47426.3|47406.3|47425.3|47405.3|1
1647951240000|2022-03-22 12:14:00|47425.3|47405.3|47426.3|47406.3|47426.3|47406.3|47425.3|47405.3|7
1647951250000|2022-03-22 12:14:10|||||||||2
1647951260000|2022-03-22 12:14:20|47427.8|47407.8|47438.8|47418.8|47440.3|47420.3|47427.8|47407.8|4
1647951270000|2022-03-22 12:14:30|47437.4|47417.4|47428.8|47408.8|47437.4|47417.4|47426.3|47406.3|3
1647951280000|2022-03-22 12:14:40|47429.9|47409.9|47433.8|47413.8|47436.3|47416.3|47429.9|47409.9|0
1647951290000|2022-03-22 12:14:50|47440.3|47420.3|47436.3|47416.3|47441.3|47421.3|47436.3|47416.3|3
1647951300000|2022-03-22 12:15:00|47437.8|47417.8|47431.3|47411.3|47441.3|47421.3|47428.4|47408.4|8
1647951310000|2022-03-22 12:15:10|47433.8|47413.8|47420.3|47400.3|47433.8|47413.8|47420.3|47400.3|8
1647951320000|2022-03-22 12:15:20|47421.3|47401.3|47413.8|47393.8|47421.3|47401.3|47413.8|47393.8|1
1647951330000|2022-03-22 12:15:30|47416.3|47396.3|47409.9|47389.9|47416.3|47396.3|47409.9|47389.9|4
1647951340000|2022-03-22 12:15:40|47410.9|47390.9|47408.8|47388.8|47411.3|47391.3|47408.8|47388.8|5
1647951350000|2022-03-22 12:15:50|47411.3|47391.3|47408.8|47388.8|47411.3|47391.3|47408.8|47388.8|8
1647951360000|2022-03-22 12:16:00|47407.4|47387.4|47392.4|47372.4|47407.4|47387.4|47392.4|47372.4|15
1647951370000|2022-03-22 12:16:10|47390.9|47370.9|47389.9|47369.9|47390.9|47370.9|47389.9|47369.9|2
1647951380000|2022-03-22 12:16:20|||||||||1
1647951390000|2022-03-22 12:16:30|47391.3|47371.3|47393.8|47373.8|47393.8|47373.8|47391.3|47371.3|1
1647951400000|2022-03-22 12:16:40|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|3
1647951410000|2022-03-22 12:16:50|||||||||1
1647951430000|2022-03-22 12:17:10|47395.3|47375.3|47393.8|47373.8|47395.3|47375.3|47391.3|47371.3|10
1647951440000|2022-03-22 12:17:20|47395.3|47375.3|47396.3|47376.3|47396.3|47376.3|47395.3|47375.3|9
1647951450000|2022-03-22 12:17:30|47416.8|47396.8|47408.8|47388.8|47416.8|47396.8|47408.8|47388.8|16
1647951470000|2022-03-22 12:17:50|47411.3|47391.3|47420.3|47400.3|47420.3|47400.3|47411.3|47391.3|0
1647951480000|2022-03-22 12:18:00|47421.3|47401.3|47438.8|47418.8|47438.8|47418.8|47421.3|47401.3|5
1647951490000|2022-03-22 12:18:10|47440.3|47420.3|47434.9|47414.9|47446.3|47426.3|47434.9|47414.9|5
1647951500000|2022-03-22 12:18:20|47432.4|47412.4|47431.3|47411.3|47432.4|47412.4|47431.3|47411.3|6
1647951510000|2022-03-22 12:18:30|47412.4|47392.4|47404.9|47384.9|47412.4|47392.4|47403.8|47383.8|10
1647951520000|2022-03-22 12:18:40|47403.8|47383.8|47403.8|47383.8|47406.3|47386.3|47403.8|47383.8|0
1647951530000|2022-03-22 12:18:50|47407.8|47387.8|47413.8|47393.8|47413.8|47393.8|47407.8|47387.8|6
1647951540000|2022-03-22 12:19:00|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|1
1647951550000|2022-03-22 12:19:10|47421.3|47401.3|47418.8|47398.8|47421.3|47401.3|47418.8|47398.8|2
1647951560000|2022-03-22 12:19:20|47417.4|47397.4|47416.3|47396.3|47417.4|47397.4|47416.3|47396.3|5
1647951570000|2022-03-22 12:19:30|47413.8|47393.8|47403.8|47383.8|47416.3|47396.3|47403.8|47383.8|4
1647951580000|2022-03-22 12:19:40|47401.3|47381.3|47396.3|47376.3|47401.3|47381.3|47396.3|47376.3|0
1647951590000|2022-03-22 12:19:50|47394.9|47374.9|47393.8|47373.8|47394.9|47374.9|47388.8|47368.8|2
1647951600000|2022-03-22 12:20:00|47398.8|47378.8|47393.8|47373.8|47398.8|47378.8|47390.3|47370.3|3
1647951610000|2022-03-22 12:20:10|47396.3|47376.3|47396.8|47376.8|47396.8|47376.8|47395.3|47375.3|0
1647951620000|2022-03-22 12:20:20|47398.8|47378.8|47393.8|47373.8|47401.3|47381.3|47393.8|47373.8|7
1647951630000|2022-03-22 12:20:30|47395.3|47375.3|47397.8|47377.8|47397.8|47377.8|47395.3|47375.3|0
1647951640000|2022-03-22 12:20:40|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|0
1647951650000|2022-03-22 12:20:50|47403.8|47383.8|47418.8|47398.8|47418.8|47398.8|47403.8|47383.8|6
1647951660000|2022-03-22 12:21:00|47420.3|47400.3|47421.3|47401.3|47421.3|47401.3|47420.3|47400.3|4
1647951680000|2022-03-22 12:21:20|||||||||1
1647951710000|2022-03-22 12:21:50|47419.9|47399.9|47413.8|47393.8|47419.9|47399.9|47413.8|47393.8|4
1647951720000|2022-03-22 12:22:00|47407.8|47387.8|47408.8|47388.8|47408.8|47388.8|47407.8|47387.8|3
1647951740000|2022-03-22 12:22:20|47406.3|47386.3|47397.4|47377.4|47406.3|47386.3|47397.4|47377.4|7
1647951760000|2022-03-22 12:22:40|47394.9|47374.9|47396.3|47376.3|47396.3|47376.3|47393.8|47373.8|10
1647951770000|2022-03-22 12:22:50|47397.8|47377.8|47393.8|47373.8|47403.8|47383.8|47393.8|47373.8|5
1647951780000|2022-03-22 12:23:00|47403.8|47383.8|47412.8|47392.8|47412.8|47392.8|47403.8|47383.8|2
1647951790000|2022-03-22 12:23:10|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|47413.8|47393.8|1
1647951800000|2022-03-22 12:23:20|47412.4|47392.4|47411.8|47391.8|47412.4|47392.4|47399.9|47379.9|4
1647951810000|2022-03-22 12:23:30|47415.3|47395.3|47421.3|47401.3|47421.3|47401.3|47415.3|47395.3|0
1647951820000|2022-03-22 12:23:40|47423.8|47403.8|47436.3|47416.3|47436.3|47416.3|47423.8|47403.8|5
1647951830000|2022-03-22 12:23:50|47432.4|47412.4|47431.3|47411.3|47432.4|47412.4|47429.9|47409.9|3
1647951840000|2022-03-22 12:24:00|47432.4|47412.4|47431.3|47411.3|47433.8|47413.8|47429.9|47409.9|2
1647951850000|2022-03-22 12:24:10|47429.9|47409.9|47428.8|47408.8|47429.9|47409.9|47428.8|47408.8|0
1647951860000|2022-03-22 12:24:20|47426.3|47406.3|47423.8|47403.8|47427.4|47407.4|47423.8|47403.8|1
1647951870000|2022-03-22 12:24:30|47418.8|47398.8|47418.8|47398.8|47418.8|47398.8|47417.8|47397.8|5
1647951880000|2022-03-22 12:24:40|47420.3|47400.3|47421.3|47401.3|47421.3|47401.3|47420.3|47400.3|3
1647951890000|2022-03-22 12:24:50|47422.8|47402.8|47423.8|47403.8|47423.8|47403.8|47422.8|47402.8|1
1647951900000|2022-03-22 12:25:00|47426.3|47406.3|47427.8|47407.8|47428.8|47408.8|47426.3|47406.3|1
1647951910000|2022-03-22 12:25:10|47428.8|47408.8|47418.8|47398.8|47428.8|47408.8|47406.3|47386.3|9
1647951920000|2022-03-22 12:25:20|47414.9|47394.9|47417.4|47397.4|47417.4|47397.4|47414.9|47394.9|3
1647951930000|2022-03-22 12:25:30|47419.9|47399.9|47421.3|47401.3|47428.8|47408.8|47418.8|47398.8|8
1647951940000|2022-03-22 12:25:40|47418.8|47398.8|47421.3|47401.3|47421.3|47401.3|47418.8|47398.8|0
1647951960000|2022-03-22 12:26:00|47423.8|47403.8|47423.8|47403.8|47426.3|47406.3|47423.8|47403.8|2
1647951970000|2022-03-22 12:26:10|47426.8|47406.8|47438.8|47418.8|47438.8|47418.8|47423.8|47403.8|9
1647951980000|2022-03-22 12:26:20|47440.3|47420.3|47462.8|47442.8|47462.8|47442.8|47440.3|47420.3|9
1647951990000|2022-03-22 12:26:30|47461.3|47441.3|47461.3|47441.3|47465.3|47445.3|47460.3|47440.3|13
1647952000000|2022-03-22 12:26:40|47465.3|47445.3|47463.8|47443.8|47465.3|47445.3|47463.8|47443.8|17
1647952010000|2022-03-22 12:26:50|47462.3|47442.3|47449.8|47429.8|47462.3|47442.3|47449.8|47429.8|9
1647952020000|2022-03-22 12:27:00|||||||||1
1647952030000|2022-03-22 12:27:10|47453.8|47433.8|47458.8|47438.8|47458.8|47438.8|47453.8|47433.8|14
1647952040000|2022-03-22 12:27:20|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|47456.3|47436.3|2
1647952050000|2022-03-22 12:27:30|47457.8|47437.8|47458.8|47438.8|47461.3|47441.3|47457.8|47437.8|7
1647952060000|2022-03-22 12:27:40|47460.3|47440.3|47468.8|47448.8|47468.8|47448.8|47460.3|47440.3|4
1647952070000|2022-03-22 12:27:50|47470.3|47450.3|47477.8|47457.8|47477.8|47457.8|47470.3|47450.3|12
1647952080000|2022-03-22 12:28:00|47473.8|47453.8|47471.3|47451.3|47473.8|47453.8|47471.3|47451.3|4
1647952090000|2022-03-22 12:28:10|47473.8|47453.8|47474.8|47454.8|47474.8|47454.8|47473.8|47453.8|3
1647952100000|2022-03-22 12:28:20|47476.3|47456.3|47478.8|47458.8|47480.3|47460.3|47476.3|47456.3|6
1647952110000|2022-03-22 12:28:30|47483.8|47463.8|47486.3|47466.3|47486.3|47466.3|47483.8|47463.8|4
1647952120000|2022-03-22 12:28:40|47490.3|47470.3|47493.8|47473.8|47496.3|47476.3|47490.3|47470.3|21
1647952130000|2022-03-22 12:28:50|47491.3|47471.3|47488.8|47468.8|47491.3|47471.3|47488.8|47468.8|8
1647952140000|2022-03-22 12:29:00|47491.3|47471.3|47491.3|47471.3|47491.3|47471.3|47491.3|47471.3|3
1647952150000|2022-03-22 12:29:10|47492.8|47472.8|47498.8|47478.8|47498.8|47478.8|47491.3|47471.3|6
1647952160000|2022-03-22 12:29:20|47503.8|47483.8|47509.3|47489.3|47514.3|47494.3|47503.8|47483.8|10
1647952170000|2022-03-22 12:29:30|47512.8|47492.8|47514.3|47494.3|47516.8|47496.8|47512.8|47492.8|10
1647952180000|2022-03-22 12:29:40|47512.8|47492.8|47514.3|47494.3|47516.8|47496.8|47512.8|47492.8|8
1647952190000|2022-03-22 12:29:50|47513.8|47493.8|47516.8|47496.8|47516.8|47496.8|47512.8|47492.8|4
1647952200000|2022-03-22 12:30:00|47512.8|47492.8|47519.3|47499.3|47519.3|47499.3|47512.8|47492.8|13
1647952210000|2022-03-22 12:30:10|47516.3|47496.3|47519.3|47499.3|47519.3|47499.3|47513.8|47493.8|5
1647952220000|2022-03-22 12:30:20|47517.8|47497.8|47501.3|47481.3|47517.8|47497.8|47501.3|47481.3|27
1647952230000|2022-03-22 12:30:30|||||||||3
1647952240000|2022-03-22 12:30:40|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|47506.3|47486.3|4
1647952250000|2022-03-22 12:30:50|47511.3|47491.3|47498.8|47478.8|47518.3|47498.3|47498.8|47478.8|7
1647952260000|2022-03-22 12:31:00|47496.3|47476.3|47486.3|47466.3|47496.3|47476.3|47483.8|47463.8|7
1647952270000|2022-03-22 12:31:10|47490.3|47470.3|47493.8|47473.8|47495.3|47475.3|47490.3|47470.3|8
1647952280000|2022-03-22 12:31:20|47495.3|47475.3|47498.8|47478.8|47501.3|47481.3|47495.3|47475.3|4
1647952290000|2022-03-22 12:31:30|47497.3|47477.3|47513.8|47493.8|47513.8|47493.8|47497.3|47477.3|12
1647952300000|2022-03-22 12:31:40|||||||||4
1647952310000|2022-03-22 12:31:50|47492.3|47472.3|47502.8|47482.8|47502.8|47482.8|47492.3|47472.3|11
1647952320000|2022-03-22 12:32:00|47507.8|47487.8|47503.8|47483.8|47508.8|47488.8|47503.8|47483.8|10
1647952330000|2022-03-22 12:32:10|47498.8|47478.8|47498.8|47478.8|47498.8|47478.8|47496.3|47476.3|1
1647952340000|2022-03-22 12:32:20|||||||||2
1647952350000|2022-03-22 12:32:30|47497.3|47477.3|47498.8|47478.8|47498.8|47478.8|47494.8|47474.8|2
1647952360000|2022-03-22 12:32:40|47497.3|47477.3|47497.3|47477.3|47497.3|47477.3|47497.3|47477.3|0
1647952370000|2022-03-22 12:32:50|47496.3|47476.3|47498.8|47478.8|47498.8|47478.8|47496.3|47476.3|2
1647952380000|2022-03-22 12:33:00|47497.3|47477.3|47497.8|47477.8|47497.8|47477.8|47496.3|47476.3|4
1647952390000|2022-03-22 12:33:10|47499.8|47479.8|47478.8|47458.8|47499.8|47479.8|47478.8|47458.8|6
1647952400000|2022-03-22 12:33:20|47481.3|47461.3|47483.8|47463.8|47483.8|47463.8|47481.3|47461.3|2
1647952410000|2022-03-22 12:33:30|47481.3|47461.3|47482.8|47462.8|47482.8|47462.8|47481.3|47461.3|3
1647952420000|2022-03-22 12:33:40|47481.3|47461.3|47480.3|47460.3|47482.8|47462.8|47478.8|47458.8|1
1647952430000|2022-03-22 12:33:50|47481.8|47461.8|47477.3|47457.3|47482.8|47462.8|47477.3|47457.3|4
1647952440000|2022-03-22 12:34:00|47478.8|47458.8|47481.3|47461.3|47483.8|47463.8|47478.8|47458.8|1
1647952450000|2022-03-22 12:34:10|47482.8|47462.8|47478.8|47458.8|47483.8|47463.8|47478.8|47458.8|6
1647952460000|2022-03-22 12:34:20|47477.3|47457.3|47478.8|47458.8|47482.3|47462.3|47477.3|47457.3|7
1647952470000|2022-03-22 12:34:30|47487.8|47467.8|47484.8|47464.8|47488.8|47468.8|47484.8|47464.8|4
1647952480000|2022-03-22 12:34:40|47478.8|47458.8|47466.3|47446.3|47488.8|47468.8|47466.3|47446.3|20
1647952490000|2022-03-22 12:34:50|47461.3|47441.3|47463.8|47443.8|47463.8|47443.8|47458.8|47438.8|6
1647952500000|2022-03-22 12:35:00|47466.3|47446.3|47475.3|47455.3|47475.3|47455.3|47466.3|47446.3|9
1647952510000|2022-03-22 12:35:10|47481.3|47461.3|47477.3|47457.3|47481.3|47461.3|47477.3|47457.3|4
1647952520000|2022-03-22 12:35:20|47476.3|47456.3|47478.8|47458.8|47478.8|47458.8|47473.8|47453.8|6
1647952530000|2022-03-22 12:35:30|47480.3|47460.3|47478.8|47458.8|47481.3|47461.3|47478.8|47458.8|6
1647952540000|2022-03-22 12:35:40|47480.3|47460.3|47480.3|47460.3|47480.3|47460.3|47480.3|47460.3|3
1647952550000|2022-03-22 12:35:50|47482.8|47462.8|47478.8|47458.8|47485.3|47465.3|47478.8|47458.8|11
1647952560000|2022-03-22 12:36:00|47477.3|47457.3|47473.8|47453.8|47477.3|47457.3|47473.8|47453.8|20
1647952570000|2022-03-22 12:36:10|47475.3|47455.3|47476.3|47456.3|47476.3|47456.3|47471.3|47451.3|13
1647952580000|2022-03-22 12:36:20|47473.8|47453.8|47457.8|47437.8|47473.8|47453.8|47457.8|47437.8|15
1647952590000|2022-03-22 12:36:30|47456.3|47436.3|47440.9|47420.9|47456.3|47436.3|47440.9|47420.9|4
1647952600000|2022-03-22 12:36:40|47439.8|47419.8|47439.8|47419.8|47439.8|47419.8|47439.8|47419.8|0
1647952620000|2022-03-22 12:37:00|47429.8|47409.8|47413.8|47393.8|47429.8|47409.8|47413.8|47393.8|16
1647952630000|2022-03-22 12:37:10|47416.3|47396.3|47428.8|47408.8|47428.8|47408.8|47416.3|47396.3|4
1647952640000|2022-03-22 12:37:20|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|10
1647952650000|2022-03-22 12:37:30|47443.8|47423.8|47451.8|47431.8|47452.8|47432.8|47443.8|47423.8|7
1647952660000|2022-03-22 12:37:40|47446.8|47426.8|47445.3|47425.3|47447.8|47427.8|47444.3|47424.3|5
1647952670000|2022-03-22 12:37:50|47446.8|47426.8|47446.8|47426.8|47449.3|47429.3|47446.8|47426.8|5
1647952680000|2022-03-22 12:38:00|47448.3|47428.3|47451.8|47431.8|47451.8|47431.8|47446.8|47426.8|1
1647952690000|2022-03-22 12:38:10|47446.8|47426.8|47439.3|47419.3|47451.8|47431.8|47439.3|47419.3|7
1647952700000|2022-03-22 12:38:20|47437.8|47417.8|47446.8|47426.8|47446.8|47426.8|47437.8|47417.8|3
1647952710000|2022-03-22 12:38:30|||||||||2
1647952720000|2022-03-22 12:38:40|47451.8|47431.8|47451.8|47431.8|47451.8|47431.8|47451.8|47431.8|0
1647952730000|2022-03-22 12:38:50|47450.3|47430.3|47449.3|47429.3|47451.8|47431.8|47449.3|47429.3|2
1647952740000|2022-03-22 12:39:00|||||||||1
1647952760000|2022-03-22 12:39:20|47450.8|47430.8|47452.8|47432.8|47452.8|47432.8|47450.8|47430.8|2
1647952770000|2022-03-22 12:39:30|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|2
1647952780000|2022-03-22 12:39:40|47459.3|47439.3|47459.3|47439.3|47459.3|47439.3|47459.3|47439.3|1
1647952790000|2022-03-22 12:39:50|47461.8|47441.8|47461.8|47441.8|47461.8|47441.8|47461.8|47441.8|2
1647952800000|2022-03-22 12:40:00|47459.3|47439.3|47451.8|47431.8|47459.3|47439.3|47451.8|47431.8|6
1647952810000|2022-03-22 12:40:10|47452.8|47432.8|47458.3|47438.3|47458.3|47438.3|47452.8|47432.8|2
1647952820000|2022-03-22 12:40:20|47460.8|47440.8|47471.8|47451.8|47471.8|47451.8|47460.8|47440.8|11
1647952830000|2022-03-22 12:40:30|47475.8|47455.8|47479.3|47459.3|47479.3|47459.3|47475.8|47455.8|8
1647952840000|2022-03-22 12:40:40|47480.8|47460.8|47479.3|47459.3|47480.8|47460.8|47479.3|47459.3|3
1647952850000|2022-03-22 12:40:50|47481.8|47461.8|47481.8|47461.8|47481.8|47461.8|47481.8|47461.8|1
1647952870000|2022-03-22 12:41:10|47483.3|47463.3|47481.8|47461.8|47483.3|47463.3|47481.8|47461.8|4
1647952880000|2022-03-22 12:41:20|47480.3|47460.3|47481.8|47461.8|47481.8|47461.8|47479.3|47459.3|1
1647952900000|2022-03-22 12:41:40|47483.3|47463.3|47481.8|47461.8|47484.3|47464.3|47481.8|47461.8|2
1647952910000|2022-03-22 12:41:50|47480.3|47460.3|47479.3|47459.3|47481.8|47461.8|47479.3|47459.3|7
1647952920000|2022-03-22 12:42:00|47476.8|47456.8|47474.3|47454.3|47479.3|47459.3|47474.3|47454.3|13
1647952930000|2022-03-22 12:42:10|47476.8|47456.8|47479.3|47459.3|47479.3|47459.3|47476.8|47456.8|2
1647952940000|2022-03-22 12:42:20|47480.8|47460.8|47493.8|47473.8|47504.3|47484.3|47480.8|47460.8|17
1647952950000|2022-03-22 12:42:30|47493.3|47473.3|47492.8|47472.8|47496.8|47476.8|47492.8|47472.8|2
1647952970000|2022-03-22 12:42:50|||||||||2
1647952980000|2022-03-22 12:43:00|47494.3|47474.3|47494.3|47474.3|47497.8|47477.8|47494.3|47474.3|5
1647952990000|2022-03-22 12:43:10|47495.8|47475.8|47491.8|47471.8|47495.8|47475.8|47491.8|47471.8|1
1647953000000|2022-03-22 12:43:20|47490.3|47470.3|47496.8|47476.8|47496.8|47476.8|47490.3|47470.3|1
1647953010000|2022-03-22 12:43:30|47498.3|47478.3|47499.3|47479.3|47500.3|47480.3|47498.3|47478.3|2
1647953020000|2022-03-22 12:43:40|47501.8|47481.8|47501.8|47481.8|47501.8|47481.8|47501.8|47481.8|1
1647953030000|2022-03-22 12:43:50|47503.3|47483.3|47501.8|47481.8|47504.3|47484.3|47501.8|47481.8|3
1647953040000|2022-03-22 12:44:00|47512.3|47492.3|47509.3|47489.3|47512.3|47492.3|47509.3|47489.3|12
1647953050000|2022-03-22 12:44:10|47510.3|47490.3|47509.3|47489.3|47513.3|47493.3|47509.3|47489.3|2
1647953060000|2022-03-22 12:44:20|47510.3|47490.3|47507.8|47487.8|47512.8|47492.8|47507.8|47487.8|3
1647953070000|2022-03-22 12:44:30|47506.3|47486.3|47509.3|47489.3|47509.3|47489.3|47505.3|47485.3|7
1647953080000|2022-03-22 12:44:40|47510.8|47490.8|47560.8|47540.8|47567.8|47547.8|47510.8|47490.8|27
1647953090000|2022-03-22 12:44:50|47562.3|47542.3|47596.8|47576.8|47609.3|47589.3|47561.2|47541.2|95
1647953100000|2022-03-22 12:45:00|47604.3|47584.3|47619.3|47599.3|47619.3|47599.3|47596.8|47576.8|52
1647953110000|2022-03-22 12:45:10|47616.8|47596.8|47606.8|47586.8|47616.8|47596.8|47601.8|47581.8|17
1647953120000|2022-03-22 12:45:20|47609.3|47589.3|47619.3|47599.3|47621.8|47601.8|47609.3|47589.3|9
1647953130000|2022-03-22 12:45:30|47621.8|47601.8|47625.8|47605.8|47625.8|47605.8|47621.8|47601.8|9
1647953140000|2022-03-22 12:45:40|47626.8|47606.8|47621.8|47601.8|47626.8|47606.8|47621.8|47601.8|11
1647953150000|2022-03-22 12:45:50|47624.3|47604.3|47620.3|47600.3|47624.3|47604.3|47619.3|47599.3|18
1647953160000|2022-03-22 12:46:00|47624.3|47604.3|47636.8|47616.8|47636.8|47616.8|47624.3|47604.3|14
1647953170000|2022-03-22 12:46:10|47639.3|47619.3|47620.3|47600.3|47639.3|47619.3|47620.3|47600.3|60
1647953180000|2022-03-22 12:46:20|47621.8|47601.8|47616.8|47596.8|47624.3|47604.3|47616.8|47596.8|19
1647953190000|2022-03-22 12:46:30|47618.3|47598.3|47624.3|47604.3|47624.3|47604.3|47618.3|47598.3|13
1647953200000|2022-03-22 12:46:40|47630.3|47610.3|47629.3|47609.3|47633.3|47613.3|47628.3|47608.3|17
1647953210000|2022-03-22 12:46:50|47631.8|47611.8|47649.8|47629.8|47655.3|47635.3|47629.3|47609.3|38
1647953220000|2022-03-22 12:47:00|47651.2|47631.2|47649.8|47629.8|47655.8|47635.8|47647.3|47627.3|50
1647953230000|2022-03-22 12:47:10|47648.7|47628.7|47637.3|47617.3|47648.7|47628.7|47637.3|47617.3|11
1647953240000|2022-03-22 12:47:20|47638.7|47618.7|47633.3|47613.3|47639.8|47619.8|47631.2|47611.2|10
1647953250000|2022-03-22 12:47:30|47632.3|47612.3|47634.8|47614.8|47634.8|47614.8|47632.3|47612.3|15
1647953260000|2022-03-22 12:47:40|47635.8|47615.8|47612.3|47592.3|47637.3|47617.3|47612.3|47592.3|4
1647953270000|2022-03-22 12:47:50|47610.8|47590.8|47604.8|47584.8|47610.8|47590.8|47604.8|47584.8|6
1647953280000|2022-03-22 12:48:00|47606.2|47586.2|47582.3|47562.3|47609.8|47589.8|47578.3|47558.3|24
1647953290000|2022-03-22 12:48:10|47579.8|47559.8|47578.3|47558.3|47579.8|47559.8|47575.3|47555.3|6
1647953300000|2022-03-22 12:48:20|||||||||2
1647953310000|2022-03-22 12:48:30|47580.8|47560.8|47577.3|47557.3|47580.8|47560.8|47577.3|47557.3|7
1647953320000|2022-03-22 12:48:40|47579.8|47559.8|47578.3|47558.3|47582.3|47562.3|47578.3|47558.3|14
1647953330000|2022-03-22 12:48:50|47576.8|47556.8|47574.8|47554.8|47576.8|47556.8|47574.8|47554.8|3
1647953340000|2022-03-22 12:49:00|47577.3|47557.3|47577.3|47557.3|47578.7|47558.7|47577.3|47557.3|8
1647953350000|2022-03-22 12:49:10|||||||||2
1647953360000|2022-03-22 12:49:20|47576.2|47556.2|47568.7|47548.7|47576.2|47556.2|47552.3|47532.3|49
1647953370000|2022-03-22 12:49:30|47569.8|47549.8|47584.8|47564.8|47584.8|47564.8|47562.3|47542.3|6
1647953380000|2022-03-22 12:49:40|47585.8|47565.8|47588.7|47568.7|47588.7|47568.7|47585.8|47565.8|4
1647953390000|2022-03-22 12:49:50|47589.8|47569.8|47582.3|47562.3|47589.8|47569.8|47579.8|47559.8|4
1647953400000|2022-03-22 12:50:00|47583.7|47563.7|47599.8|47579.8|47599.8|47579.8|47583.7|47563.7|15
1647953410000|2022-03-22 12:50:10|47604.8|47584.8|47613.7|47593.7|47613.7|47593.7|47604.8|47584.8|4
1647953420000|2022-03-22 12:50:20|47612.3|47592.3|47603.7|47583.7|47612.3|47592.3|47594.8|47574.8|16
1647953430000|2022-03-22 12:50:30|47604.8|47584.8|47610.2|47590.2|47610.2|47590.2|47602.3|47582.3|1
1647953440000|2022-03-22 12:50:40|47608.7|47588.7|47604.8|47584.8|47619.8|47599.8|47604.8|47584.8|29
1647953450000|2022-03-22 12:50:50|47599.8|47579.8|47594.8|47574.8|47599.8|47579.8|47594.3|47574.3|20
1647953460000|2022-03-22 12:51:00|47595.8|47575.8|47602.3|47582.3|47604.8|47584.8|47595.8|47575.8|7
1647953470000|2022-03-22 12:51:10|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|3
1647953490000|2022-03-22 12:51:30|47602.3|47582.3|47599.8|47579.8|47602.3|47582.3|47599.8|47579.8|1
1647953500000|2022-03-22 12:51:40|47602.3|47582.3|47599.8|47579.8|47602.3|47582.3|47599.8|47579.8|1
1647953510000|2022-03-22 12:51:50|47598.3|47578.3|47598.7|47578.7|47599.8|47579.8|47598.3|47578.3|2
1647953520000|2022-03-22 12:52:00|47599.8|47579.8|47599.8|47579.8|47599.8|47579.8|47598.3|47578.3|2
1647953530000|2022-03-22 12:52:10|47598.3|47578.3|47586.2|47566.2|47598.3|47578.3|47582.3|47562.3|12
1647953540000|2022-03-22 12:52:20|47587.3|47567.3|47589.8|47569.8|47589.8|47569.8|47584.8|47564.8|3
1647953550000|2022-03-22 12:52:30|47594.8|47574.8|47599.8|47579.8|47600.2|47580.2|47594.8|47574.8|7
1647953560000|2022-03-22 12:52:40|47598.3|47578.3|47599.8|47579.8|47599.8|47579.8|47598.3|47578.3|3
1647953570000|2022-03-22 12:52:50|47592.3|47572.3|47579.8|47559.8|47592.3|47572.3|47579.8|47559.8|4
1647953580000|2022-03-22 12:53:00|47578.3|47558.3|47577.3|47557.3|47578.3|47558.3|47577.3|47557.3|4
1647953590000|2022-03-22 12:53:10|47563.3|47543.3|47562.3|47542.3|47564.8|47544.8|47559.8|47539.8|17
1647953600000|2022-03-22 12:53:20|47564.8|47544.8|47567.3|47547.3|47567.3|47547.3|47564.8|47544.8|2
1647953610000|2022-03-22 12:53:30|47569.8|47549.8|47562.3|47542.3|47577.3|47557.3|47562.3|47542.3|7
1647953620000|2022-03-22 12:53:40|47564.8|47544.8|47564.8|47544.8|47564.8|47544.8|47559.8|47539.8|5
1647953630000|2022-03-22 12:53:50|47563.3|47543.3|47564.8|47544.8|47564.8|47544.8|47563.3|47543.3|0
1647953640000|2022-03-22 12:54:00|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|47569.8|47549.8|3
1647953650000|2022-03-22 12:54:10|47567.3|47547.3|47558.7|47538.7|47567.3|47547.3|47558.7|47538.7|23
1647953660000|2022-03-22 12:54:20|47559.8|47539.8|47559.8|47539.8|47562.3|47542.3|47559.8|47539.8|12
1647953670000|2022-03-22 12:54:30|47557.3|47537.3|47544.8|47524.8|47557.3|47537.3|47543.3|47523.3|17
1647953680000|2022-03-22 12:54:40|47543.3|47523.3|47549.8|47529.8|47549.8|47529.8|47542.3|47522.3|5
1647953690000|2022-03-22 12:54:50|47551.2|47531.2|47547.3|47527.3|47552.3|47532.3|47547.3|47527.3|5
1647953700000|2022-03-22 12:55:00|47544.8|47524.8|47544.8|47524.8|47544.8|47524.8|47544.8|47524.8|6
1647953710000|2022-03-22 12:55:10|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|47549.8|47529.8|5
1647953720000|2022-03-22 12:55:20|47548.3|47528.3|47552.3|47532.3|47552.3|47532.3|47544.8|47524.8|4
1647953730000|2022-03-22 12:55:30|47550.8|47530.8|47551.2|47531.2|47551.2|47531.2|47549.8|47529.8|6
1647953740000|2022-03-22 12:55:40|47552.3|47532.3|47539.8|47519.8|47569.8|47549.8|47534.8|47514.8|11
1647953750000|2022-03-22 12:55:50|47537.3|47517.3|47539.8|47519.8|47539.8|47519.8|47537.3|47517.3|7
1647953760000|2022-03-22 12:56:00|47544.8|47524.8|47549.8|47529.8|47549.8|47529.8|47544.8|47524.8|19
1647953770000|2022-03-22 12:56:10|47551.2|47531.2|47554.8|47534.8|47554.8|47534.8|47551.2|47531.2|15
1647953780000|2022-03-22 12:56:20|47557.3|47537.3|47557.3|47537.3|47557.3|47537.3|47557.3|47537.3|0
1647953790000|2022-03-22 12:56:30|47558.7|47538.7|47564.8|47544.8|47566.8|47546.8|47554.8|47534.8|4
1647953800000|2022-03-22 12:56:40|47567.3|47547.3|47564.8|47544.8|47569.8|47549.8|47564.8|47544.8|2
1647953810000|2022-03-22 12:56:50|47562.3|47542.3|47560.8|47540.8|47562.3|47542.3|47560.8|47540.8|1
1647953820000|2022-03-22 12:57:00|47549.8|47529.8|47547.3|47527.3|47549.8|47529.8|47547.3|47527.3|13
1647953830000|2022-03-22 12:57:10|47569.8|47549.8|47572.3|47552.3|47574.8|47554.8|47569.8|47549.8|10
1647953840000|2022-03-22 12:57:20|47574.8|47554.8|47577.3|47557.3|47579.8|47559.8|47574.8|47554.8|7
1647953850000|2022-03-22 12:57:30|47576.2|47556.2|47568.3|47548.3|47577.3|47557.3|47568.3|47548.3|12
1647953860000|2022-03-22 12:57:40|47564.8|47544.8|47570.8|47550.8|47570.8|47550.8|47564.8|47544.8|1
1647953870000|2022-03-22 12:57:50|47574.8|47554.8|47578.7|47558.7|47578.7|47558.7|47574.8|47554.8|0
1647953880000|2022-03-22 12:58:00|47581.2|47561.2|47582.3|47562.3|47583.3|47563.3|47581.2|47561.2|12
1647953890000|2022-03-22 12:58:10|47580.8|47560.8|47577.3|47557.3|47580.8|47560.8|47574.8|47554.8|4
1647953900000|2022-03-22 12:58:20|47575.8|47555.8|47574.8|47554.8|47575.8|47555.8|47574.8|47554.8|1
1647953910000|2022-03-22 12:58:30|47572.3|47552.3|47570.8|47550.8|47572.3|47552.3|47570.8|47550.8|8
1647953920000|2022-03-22 12:58:40|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47567.3|47547.3|3
1647953940000|2022-03-22 12:59:00|47570.8|47550.8|47522.3|47502.3|47570.8|47550.8|47522.3|47502.3|50
1647953950000|2022-03-22 12:59:10|47529.8|47509.8|47519.8|47499.8|47529.8|47509.8|47514.8|47494.8|24
1647953960000|2022-03-22 12:59:20|47522.3|47502.3|47524.8|47504.8|47527.3|47507.3|47522.3|47502.3|11
1647953970000|2022-03-22 12:59:30|47522.3|47502.3|47509.8|47489.8|47522.3|47502.3|47498.3|47478.3|18
1647953980000|2022-03-22 12:59:40|47504.8|47484.8|47499.8|47479.8|47504.8|47484.8|47494.8|47474.8|8
1647953990000|2022-03-22 12:59:50|47502.3|47482.3|47507.3|47487.3|47507.3|47487.3|47502.3|47482.3|8
1647954000000|2022-03-22 13:00:00|47514.8|47494.8|47459.8|47439.8|47517.3|47497.3|47450.8|47430.8|79
1647954010000|2022-03-22 13:00:10|47453.7|47433.7|47439.8|47419.8|47455.2|47435.2|47434.8|47414.8|50
1647954020000|2022-03-22 13:00:20|47440.8|47420.8|47474.8|47454.8|47482.3|47462.3|47437.3|47417.3|35
1647954030000|2022-03-22 13:00:30|47476.2|47456.2|47443.3|47423.3|47479.8|47459.8|47443.3|47423.3|31
1647954040000|2022-03-22 13:00:40|47438.3|47418.3|47427.3|47407.3|47451.2|47431.2|47424.8|47404.8|58
1647954050000|2022-03-22 13:00:50|47424.8|47404.8|47454.3|47434.3|47457.3|47437.3|47424.8|47404.8|40
1647954060000|2022-03-22 13:01:00|47452.3|47432.3|47469.8|47449.8|47470.8|47450.8|47449.8|47429.8|33
1647954070000|2022-03-22 13:01:10|47464.3|47444.3|47454.8|47434.8|47474.8|47454.8|47454.8|47434.8|34
1647954080000|2022-03-22 13:01:20|47453.3|47433.3|47454.8|47434.8|47457.3|47437.3|47447.3|47427.3|15
1647954090000|2022-03-22 13:01:30|47456.2|47436.2|47469.8|47449.8|47469.8|47449.8|47454.8|47434.8|25
1647954100000|2022-03-22 13:01:40|47467.3|47447.3|47479.8|47459.8|47479.8|47459.8|47464.8|47444.8|7
1647954110000|2022-03-22 13:01:50|47478.7|47458.7|47472.3|47452.3|47478.7|47458.7|47472.3|47452.3|11
1647954120000|2022-03-22 13:02:00|47470.8|47450.8|47463.3|47443.3|47474.8|47454.8|47454.8|47434.8|34
1647954130000|2022-03-22 13:02:10|47464.8|47444.8|47464.8|47444.8|47467.3|47447.3|47459.8|47439.8|10
1647954140000|2022-03-22 13:02:20|47462.3|47442.3|47467.3|47447.3|47473.7|47453.7|47462.3|47442.3|17
1647954150000|2022-03-22 13:02:30|47469.8|47449.8|47482.3|47462.3|47482.3|47462.3|47469.8|47449.8|25
1647954160000|2022-03-22 13:02:40|47480.8|47460.8|47492.3|47472.3|47493.3|47473.3|47479.8|47459.8|5
1647954170000|2022-03-22 13:02:50|47493.7|47473.7|47487.3|47467.3|47512.3|47492.3|47487.3|47467.3|15
1647954180000|2022-03-22 13:03:00|47488.7|47468.7|47482.3|47462.3|47489.8|47469.8|47482.3|47462.3|4
1647954190000|2022-03-22 13:03:10|47486.2|47466.2|47512.3|47492.3|47512.3|47492.3|47484.8|47464.8|14
1647954200000|2022-03-22 13:03:20|47513.3|47493.3|47514.8|47494.8|47514.8|47494.8|47512.3|47492.3|7
1647954210000|2022-03-22 13:03:30|47515.8|47495.8|47529.8|47509.8|47529.8|47509.8|47514.8|47494.8|5
1647954220000|2022-03-22 13:03:40|47528.3|47508.3|47534.8|47514.8|47534.8|47514.8|47528.3|47508.3|9
1647954230000|2022-03-22 13:03:50|47532.3|47512.3|47535.8|47515.8|47544.8|47524.8|47528.3|47508.3|22
1647954240000|2022-03-22 13:04:00|47534.8|47514.8|47519.8|47499.8|47534.8|47514.8|47519.8|47499.8|6
1647954250000|2022-03-22 13:04:10|47514.8|47494.8|47517.3|47497.3|47517.3|47497.3|47497.3|47477.3|9
1647954260000|2022-03-22 13:04:20|47519.8|47499.8|47512.3|47492.3|47519.8|47499.8|47509.8|47489.8|8
1647954270000|2022-03-22 13:04:30|47509.8|47489.8|47509.8|47489.8|47519.8|47499.8|47509.8|47489.8|8
1647954280000|2022-03-22 13:04:40|47511.2|47491.2|47510.8|47490.8|47512.3|47492.3|47510.8|47490.8|5
1647954290000|2022-03-22 13:04:50|47509.8|47489.8|47517.3|47497.3|47517.3|47497.3|47509.8|47489.8|10
1647954300000|2022-03-22 13:05:00|47523.3|47503.3|47553.3|47533.3|47553.7|47533.7|47523.3|47503.3|15
1647954310000|2022-03-22 13:05:10|47550.8|47530.8|47537.3|47517.3|47553.3|47533.3|47537.3|47517.3|17
1647954320000|2022-03-22 13:05:20|47538.7|47518.7|47549.8|47529.8|47549.8|47529.8|47538.7|47518.7|1
1647954330000|2022-03-22 13:05:30|47552.3|47532.3|47564.8|47544.8|47564.8|47544.8|47549.8|47529.8|15
1647954340000|2022-03-22 13:05:40|47567.3|47547.3|47582.3|47562.3|47588.7|47568.7|47567.3|47547.3|26
1647954350000|2022-03-22 13:05:50|47579.8|47559.8|47569.8|47549.8|47579.8|47559.8|47559.8|47539.8|22
1647954360000|2022-03-22 13:06:00|47574.8|47554.8|47579.8|47559.8|47581.2|47561.2|47574.8|47554.8|13
1647954370000|2022-03-22 13:06:10|47573.3|47553.3|47559.8|47539.8|47574.8|47554.8|47557.3|47537.3|8
1647954380000|2022-03-22 13:06:20|47558.3|47538.3|47557.3|47537.3|47562.3|47542.3|47557.3|47537.3|7
1647954390000|2022-03-22 13:06:30|47554.8|47534.8|47534.8|47514.8|47554.8|47534.8|47529.8|47509.8|14
1647954400000|2022-03-22 13:06:40|47536.2|47516.2|47544.8|47524.8|47549.8|47529.8|47536.2|47516.2|5
1647954410000|2022-03-22 13:06:50|47545.8|47525.8|47554.8|47534.8|47559.8|47539.8|47545.8|47525.8|14
1647954420000|2022-03-22 13:07:00|47552.3|47532.3|47568.3|47548.3|47568.3|47548.3|47539.8|47519.8|12
1647954430000|2022-03-22 13:07:10|47573.7|47553.7|47586.7|47566.7|47586.7|47566.7|47573.7|47553.7|24
1647954440000|2022-03-22 13:07:20|47587.7|47567.7|47599.8|47579.8|47601.2|47581.2|47587.7|47567.7|6
1647954450000|2022-03-22 13:07:30|47602.3|47582.3|47584.8|47564.8|47602.3|47582.3|47584.8|47564.8|9
1647954460000|2022-03-22 13:07:40|47586.2|47566.2|47579.8|47559.8|47587.3|47567.3|47577.3|47557.3|7
1647954470000|2022-03-22 13:07:50|47577.3|47557.3|47562.3|47542.3|47577.3|47557.3|47562.3|47542.3|7
1647954480000|2022-03-22 13:08:00|47558.3|47538.3|47543.3|47523.3|47559.8|47539.8|47543.3|47523.3|10
1647954490000|2022-03-22 13:08:10|47542.3|47522.3|47529.8|47509.8|47542.3|47522.3|47529.8|47509.8|7
1647954500000|2022-03-22 13:08:20|47527.3|47507.3|47509.8|47489.8|47527.3|47507.3|47504.8|47484.8|12
1647954510000|2022-03-22 13:08:30|47508.3|47488.3|47499.8|47479.8|47512.3|47492.3|47499.8|47479.8|9
1647954520000|2022-03-22 13:08:40|47493.3|47473.3|47493.3|47473.3|47501.2|47481.2|47493.3|47473.3|9
1647954530000|2022-03-22 13:08:50|47490.8|47470.8|47479.8|47459.8|47490.8|47470.8|47477.3|47457.3|3
1647954540000|2022-03-22 13:09:00|47481.2|47461.2|47472.3|47452.3|47484.8|47464.8|47472.3|47452.3|12
1647954550000|2022-03-22 13:09:10|47468.3|47448.3|47469.8|47449.8|47469.8|47449.8|47464.8|47444.8|9
1647954560000|2022-03-22 13:09:20|47468.3|47448.3|47469.8|47449.8|47472.3|47452.3|47468.3|47448.3|3
1647954570000|2022-03-22 13:09:30|47472.3|47452.3|47469.8|47449.8|47472.3|47452.3|47469.8|47449.8|6
1647954580000|2022-03-22 13:09:40|47471.2|47451.2|47489.8|47469.8|47489.8|47469.8|47471.2|47451.2|7
1647954590000|2022-03-22 13:09:50|47486.8|47466.8|47479.8|47459.8|47489.8|47469.8|47477.3|47457.3|9
1647954600000|2022-03-22 13:10:00|47481.2|47461.2|47477.3|47457.3|47481.2|47461.2|47469.8|47449.8|9
1647954610000|2022-03-22 13:10:10|47474.8|47454.8|47469.8|47449.8|47474.8|47454.8|47462.3|47442.3|22
1647954620000|2022-03-22 13:10:20|47468.3|47448.3|47465.8|47445.8|47474.8|47454.8|47465.8|47445.8|22
1647954630000|2022-03-22 13:10:30|47464.3|47444.3|47466.8|47446.8|47470.8|47450.8|47463.3|47443.3|15
1647954640000|2022-03-22 13:10:40|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|47464.3|47444.3|1
1647954650000|2022-03-22 13:10:50|47464.3|47444.3|47475.8|47455.8|47475.8|47455.8|47460.8|47440.8|5
1647954660000|2022-03-22 13:11:00|47476.8|47456.8|47474.3|47454.3|47478.3|47458.3|47474.3|47454.3|2
1647954670000|2022-03-22 13:11:10|47471.8|47451.8|47468.3|47448.3|47471.8|47451.8|47468.3|47448.3|0
1647954680000|2022-03-22 13:11:20|47470.8|47450.8|47470.8|47450.8|47470.8|47450.8|47470.8|47450.8|6
1647954690000|2022-03-22 13:11:30|47474.8|47454.8|47483.3|47463.3|47483.3|47463.3|47474.8|47454.8|5
1647954700000|2022-03-22 13:11:40|47484.8|47464.8|47478.3|47458.3|47484.8|47464.8|47478.3|47458.3|4
1647954710000|2022-03-22 13:11:50|47475.8|47455.8|47470.8|47450.8|47475.8|47455.8|47470.8|47450.8|7
1647954720000|2022-03-22 13:12:00|47469.3|47449.3|47470.8|47450.8|47470.8|47450.8|47468.3|47448.3|8
1647954730000|2022-03-22 13:12:10|47472.3|47452.3|47483.3|47463.3|47485.8|47465.8|47472.3|47452.3|5
1647954740000|2022-03-22 13:12:20|47481.8|47461.8|47483.3|47463.3|47485.8|47465.8|47480.8|47460.8|3
1647954750000|2022-03-22 13:12:30|47485.8|47465.8|47485.8|47465.8|47485.8|47465.8|47485.8|47465.8|1
1647954760000|2022-03-22 13:12:40|47484.8|47464.8|47477.3|47457.3|47484.8|47464.8|47477.3|47457.3|3
1647954770000|2022-03-22 13:12:50|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|4
1647954780000|2022-03-22 13:13:00|47474.8|47454.8|47465.8|47445.8|47474.8|47454.8|47465.8|47445.8|7
1647954790000|2022-03-22 13:13:10|47469.8|47449.8|47468.3|47448.3|47470.8|47450.8|47468.3|47448.3|6
1647954800000|2022-03-22 13:13:20|47467.3|47447.3|47465.8|47445.8|47468.3|47448.3|47465.8|47445.8|3
1647954810000|2022-03-22 13:13:30|47472.3|47452.3|47475.8|47455.8|47475.8|47455.8|47470.8|47450.8|2
1647954820000|2022-03-22 13:13:40|47474.3|47454.3|47469.3|47449.3|47475.8|47455.8|47469.3|47449.3|4
1647954830000|2022-03-22 13:13:50|47471.8|47451.8|47471.8|47451.8|47471.8|47451.8|47471.8|47451.8|6
1647954840000|2022-03-22 13:14:00|47470.8|47450.8|47461.8|47441.8|47470.8|47450.8|47461.8|47441.8|10
1647954850000|2022-03-22 13:14:10|47460.8|47440.8|47444.3|47424.3|47460.8|47440.8|47444.3|47424.3|11
1647954860000|2022-03-22 13:14:20|47441.8|47421.8|47444.3|47424.3|47444.3|47424.3|47441.8|47421.8|4
1647954870000|2022-03-22 13:14:30|47441.8|47421.8|47441.8|47421.8|47445.8|47425.8|47441.8|47421.8|14
1647954880000|2022-03-22 13:14:40|47437.8|47417.8|47425.8|47405.8|47437.8|47417.8|47422.3|47402.3|23
1647954890000|2022-03-22 13:14:50|47428.3|47408.3|47423.3|47403.3|47430.8|47410.8|47423.3|47403.3|7
1647954900000|2022-03-22 13:15:00|47424.8|47404.8|47442.8|47422.8|47446.8|47426.8|47424.8|47404.8|11
1647954910000|2022-03-22 13:15:10|47444.3|47424.3|47454.3|47434.3|47457.8|47437.8|47444.3|47424.3|14
1647954920000|2022-03-22 13:15:20|47451.3|47431.3|47437.3|47417.3|47452.8|47432.8|47430.8|47410.8|7
1647954930000|2022-03-22 13:15:30|47434.8|47414.8|47412.3|47392.3|47438.7|47418.7|47410.8|47390.8|16
1647954940000|2022-03-22 13:15:40|47403.7|47383.7|47403.3|47383.3|47404.8|47384.8|47399.8|47379.8|7
1647954950000|2022-03-22 13:15:50|47404.8|47384.8|47409.7|47389.7|47419.8|47399.8|47404.8|47384.8|4
1647954960000|2022-03-22 13:16:00|47408.3|47388.3|47403.3|47383.3|47409.7|47389.7|47403.3|47383.3|2
1647954970000|2022-03-22 13:16:10|47400.8|47380.8|47394.7|47374.7|47400.8|47380.8|47394.7|47374.7|9
1647954980000|2022-03-22 13:16:20|||||||||4
1647954990000|2022-03-22 13:16:30|47397.2|47377.2|47361.8|47341.8|47400.8|47380.8|47356.8|47336.8|47
1647955000000|2022-03-22 13:16:40|47364.3|47344.3|47376.8|47356.8|47376.8|47356.8|47364.3|47344.3|20
1647955010000|2022-03-22 13:16:50|47374.3|47354.3|47359.3|47339.3|47374.3|47354.3|47359.3|47339.3|12
1647955020000|2022-03-22 13:17:00|47366.8|47346.8|47361.8|47341.8|47376.8|47356.8|47361.8|47341.8|18
1647955030000|2022-03-22 13:17:10|47364.3|47344.3|47366.8|47346.8|47369.3|47349.3|47361.8|47341.8|8
1647955040000|2022-03-22 13:17:20|47364.3|47344.3|47366.8|47346.8|47366.8|47346.8|47356.8|47336.8|13
1647955050000|2022-03-22 13:17:30|47368.3|47348.3|47369.3|47349.3|47371.8|47351.8|47368.3|47348.3|8
1647955060000|2022-03-22 13:17:40|47371.8|47351.8|47367.8|47347.8|47376.8|47356.8|47367.8|47347.8|22
1647955070000|2022-03-22 13:17:50|47373.3|47353.3|47371.8|47351.8|47376.8|47356.8|47364.3|47344.3|12
1647955080000|2022-03-22 13:18:00|47369.3|47349.3|47369.3|47349.3|47375.8|47355.8|47364.3|47344.3|21
1647955090000|2022-03-22 13:18:10|47370.3|47350.3|47371.8|47351.8|47376.8|47356.8|47370.3|47350.3|17
1647955100000|2022-03-22 13:18:20|47370.3|47350.3|47374.3|47354.3|47374.3|47354.3|47369.3|47349.3|7
1647955110000|2022-03-22 13:18:30|47375.3|47355.3|47376.8|47356.8|47377.8|47357.8|47375.3|47355.3|1
1647955120000|2022-03-22 13:18:40|47372.8|47352.8|47363.3|47343.3|47372.8|47352.8|47363.3|47343.3|8
1647955130000|2022-03-22 13:18:50|47364.3|47344.3|47361.8|47341.8|47371.8|47351.8|47361.8|47341.8|14
1647955140000|2022-03-22 13:19:00|||||||||2
1647955150000|2022-03-22 13:19:10|47359.3|47339.3|47361.8|47341.8|47365.8|47345.8|47356.8|47336.8|6
1647955160000|2022-03-22 13:19:20|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|6
1647955170000|2022-03-22 13:19:30|47368.3|47348.3|47356.3|47336.3|47368.3|47348.3|47355.3|47335.3|10
1647955180000|2022-03-22 13:19:40|47355.3|47335.3|47356.3|47336.3|47356.3|47336.3|47353.8|47333.8|5
1647955190000|2022-03-22 13:19:50|47358.8|47338.8|47348.8|47328.8|47359.8|47339.8|47347.8|47327.8|7
1647955200000|2022-03-22 13:20:00|47350.3|47330.3|47347.8|47327.8|47350.3|47330.3|47346.3|47326.3|9
1647955210000|2022-03-22 13:20:10|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|47346.3|47326.3|3
1647955220000|2022-03-22 13:20:20|47341.3|47321.3|47339.8|47319.8|47342.8|47322.8|47338.8|47318.8|12
1647955230000|2022-03-22 13:20:30|47338.8|47318.8|47336.3|47316.3|47338.8|47318.8|47334.8|47314.8|5
1647955240000|2022-03-22 13:20:40|47335.3|47315.3|47326.3|47306.3|47336.3|47316.3|47323.8|47303.8|16
1647955250000|2022-03-22 13:20:50|47328.8|47308.8|47333.8|47313.8|47337.8|47317.8|47328.8|47308.8|7
1647955260000|2022-03-22 13:21:00|47332.8|47312.8|47318.4|47298.4|47332.8|47312.8|47318.4|47298.4|65
1647955270000|2022-03-22 13:21:10|47319.8|47299.8|47328.4|47308.4|47330.9|47310.9|47319.8|47299.8|6
1647955280000|2022-03-22 13:21:20|47329.8|47309.8|47330.9|47310.9|47330.9|47310.9|47329.8|47309.8|2
1647955290000|2022-03-22 13:21:30|47335.9|47315.9|47340.9|47320.9|47343.4|47323.4|47335.9|47315.9|10
1647955300000|2022-03-22 13:21:40|47339.4|47319.4|47340.9|47320.9|47340.9|47320.9|47339.4|47319.4|1
1647955310000|2022-03-22 13:21:50|47339.4|47319.4|47345.9|47325.9|47347.3|47327.3|47338.4|47318.4|11
1647955320000|2022-03-22 13:22:00|47343.4|47323.4|47328.4|47308.4|47345.9|47325.9|47328.4|47308.4|7
1647955330000|2022-03-22 13:22:10|47325.9|47305.9|47313.4|47293.4|47328.4|47308.4|47313.4|47293.4|17
1647955340000|2022-03-22 13:22:20|47311.3|47291.3|47298.8|47278.8|47311.3|47291.3|47298.8|47278.8|34
1647955350000|2022-03-22 13:22:30|47297.3|47277.3|47296.3|47276.3|47301.3|47281.3|47296.3|47276.3|7
1647955360000|2022-03-22 13:22:40|47298.8|47278.8|47276.3|47256.3|47301.3|47281.3|47276.3|47256.3|23
1647955370000|2022-03-22 13:22:50|47278.8|47258.8|47296.3|47276.3|47296.3|47276.3|47278.8|47258.8|13
1647955380000|2022-03-22 13:23:00|47298.8|47278.8|47283.8|47263.8|47300.3|47280.3|47283.8|47263.8|9
1647955390000|2022-03-22 13:23:10|47285.3|47265.3|47276.3|47256.3|47286.3|47266.3|47276.3|47256.3|21
1647955400000|2022-03-22 13:23:20|47275.3|47255.3|47273.8|47253.8|47276.3|47256.3|47273.8|47253.8|3
1647955410000|2022-03-22 13:23:30|47271.3|47251.3|47266.3|47246.3|47273.8|47253.8|47266.3|47246.3|10
1647955420000|2022-03-22 13:23:40|47258.8|47238.8|47267.8|47247.8|47267.8|47247.8|47258.8|47238.8|24
1647955430000|2022-03-22 13:23:50|47266.3|47246.3|47274.3|47254.3|47276.8|47256.8|47266.3|47246.3|16
1647955440000|2022-03-22 13:24:00|47275.8|47255.8|47281.8|47261.8|47281.8|47261.8|47275.8|47255.8|4
1647955450000|2022-03-22 13:24:10|47280.3|47260.3|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|1
1647955460000|2022-03-22 13:24:20|47279.3|47259.3|47276.8|47256.8|47279.3|47259.3|47271.8|47251.8|7
1647955470000|2022-03-22 13:24:30|47278.3|47258.3|47290.8|47270.8|47290.8|47270.8|47276.8|47256.8|9
1647955480000|2022-03-22 13:24:40|47291.8|47271.8|47281.8|47261.8|47291.8|47271.8|47279.3|47259.3|27
1647955490000|2022-03-22 13:24:50|47286.8|47266.8|47291.8|47271.8|47291.8|47271.8|47286.8|47266.8|3
1647955500000|2022-03-22 13:25:00|47298.3|47278.3|47309.3|47289.3|47309.3|47289.3|47298.3|47278.3|16
1647955510000|2022-03-22 13:25:10|47307.8|47287.8|47299.3|47279.3|47307.8|47287.8|47291.8|47271.8|18
1647955520000|2022-03-22 13:25:20|47301.8|47281.8|47305.8|47285.8|47305.8|47285.8|47301.8|47281.8|9
1647955530000|2022-03-22 13:25:30|47307.2|47287.2|47325.8|47305.8|47325.8|47305.8|47305.8|47285.8|9
1647955540000|2022-03-22 13:25:40|47326.8|47306.8|47331.8|47311.8|47334.3|47314.3|47321.8|47301.8|26
1647955550000|2022-03-22 13:25:50|47334.3|47314.3|47336.8|47316.8|47339.3|47319.3|47331.8|47311.8|10
1647955560000|2022-03-22 13:26:00|47326.8|47306.8|47306.8|47286.8|47326.8|47306.8|47306.8|47286.8|11
1647955570000|2022-03-22 13:26:10|47310.8|47290.8|47311.8|47291.8|47311.8|47291.8|47309.3|47289.3|2
1647955580000|2022-03-22 13:26:20|47314.3|47294.3|47317.8|47297.8|47319.3|47299.3|47314.3|47294.3|5
1647955590000|2022-03-22 13:26:30|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47316.8|47296.8|2
1647955600000|2022-03-22 13:26:40|47317.8|47297.8|47319.3|47299.3|47319.3|47299.3|47315.8|47295.8|2
1647955610000|2022-03-22 13:26:50|47321.8|47301.8|47341.8|47321.8|47341.8|47321.8|47321.8|47301.8|5
1647955620000|2022-03-22 13:27:00|47339.3|47319.3|47344.3|47324.3|47346.8|47326.8|47339.3|47319.3|4
1647955630000|2022-03-22 13:27:10|47341.8|47321.8|47326.8|47306.8|47341.8|47321.8|47326.8|47306.8|8
1647955640000|2022-03-22 13:27:20|47325.3|47305.3|47319.3|47299.3|47325.3|47305.3|47319.3|47299.3|5
1647955650000|2022-03-22 13:27:30|47314.3|47294.3|47309.3|47289.3|47314.3|47294.3|47309.3|47289.3|5
1647955660000|2022-03-22 13:27:40|47307.8|47287.8|47305.3|47285.3|47307.8|47287.8|47305.3|47285.3|1
1647955670000|2022-03-22 13:27:50|47303.8|47283.8|47294.3|47274.3|47303.8|47283.8|47282.8|47262.8|10
1647955680000|2022-03-22 13:28:00|47295.8|47275.8|47294.3|47274.3|47296.8|47276.8|47294.3|47274.3|4
1647955690000|2022-03-22 13:28:10|47296.8|47276.8|47286.8|47266.8|47299.3|47279.3|47286.8|47266.8|7
1647955700000|2022-03-22 13:28:20|47289.7|47269.7|47291.8|47271.8|47291.8|47271.8|47289.7|47269.7|3
1647955720000|2022-03-22 13:28:40|47293.3|47273.3|47299.3|47279.3|47306.8|47286.8|47291.8|47271.8|7
1647955730000|2022-03-22 13:28:50|47297.8|47277.8|47297.8|47277.8|47301.8|47281.8|47296.8|47276.8|7
1647955740000|2022-03-22 13:29:00|47296.8|47276.8|47279.3|47259.3|47296.8|47276.8|47279.3|47259.3|13
1647955750000|2022-03-22 13:29:10|47276.8|47256.8|47275.3|47255.3|47276.8|47256.8|47272.8|47252.8|8
1647955760000|2022-03-22 13:29:20|47274.3|47254.3|47271.8|47251.8|47274.3|47254.3|47271.8|47251.8|2
1647955770000|2022-03-22 13:29:30|47276.8|47256.8|47268.3|47248.3|47276.8|47256.8|47268.3|47248.3|4
1647955780000|2022-03-22 13:29:40|47265.8|47245.8|47271.8|47251.8|47271.8|47251.8|47265.8|47245.8|27
1647955790000|2022-03-22 13:29:50|47284.8|47264.8|47289.8|47269.8|47291.3|47271.3|47283.3|47263.3|3
1647955800000|2022-03-22 13:30:00|47292.3|47272.3|47303.3|47283.3|47304.8|47284.8|47289.8|47269.8|8
1647955810000|2022-03-22 13:30:10|47304.4|47284.4|47308.8|47288.8|47308.8|47288.8|47300.8|47280.8|5
1647955820000|2022-03-22 13:30:20|47309.8|47289.8|47314.4|47294.4|47315.8|47295.8|47309.8|47289.8|7
1647955830000|2022-03-22 13:30:30|47315.8|47295.8|47316.3|47296.3|47320.8|47300.8|47314.8|47294.8|8
1647955840000|2022-03-22 13:30:40|47317.3|47297.3|47296.9|47276.9|47317.3|47297.3|47293.3|47273.3|9
1647955850000|2022-03-22 13:30:50|47297.3|47277.3|47308.3|47288.3|47308.3|47288.3|47297.3|47277.3|4
1647955860000|2022-03-22 13:31:00|47305.8|47285.8|47302.3|47282.3|47310.8|47290.8|47302.3|47282.3|12
1647955870000|2022-03-22 13:31:10|47301.3|47281.3|47319.8|47299.8|47320.8|47300.8|47301.3|47281.3|18
1647955880000|2022-03-22 13:31:20|47313.3|47293.3|47324.4|47304.4|47324.4|47304.4|47309.4|47289.4|6
1647955890000|2022-03-22 13:31:30|47323.3|47303.3|47332.3|47312.3|47332.3|47312.3|47323.3|47303.3|8
1647955900000|2022-03-22 13:31:40|47330.8|47310.8|47343.3|47323.3|47345.8|47325.8|47330.8|47310.8|15
1647955910000|2022-03-22 13:31:50|47345.8|47325.8|47322.3|47302.3|47345.8|47325.8|47322.3|47302.3|13
1647955920000|2022-03-22 13:32:00|47325.8|47305.8|47307.3|47287.3|47325.8|47305.8|47307.3|47287.3|13
1647955930000|2022-03-22 13:32:10|47306.3|47286.3|47295.8|47275.8|47306.3|47286.3|47285.8|47265.8|8
1647955940000|2022-03-22 13:32:20|47293.3|47273.3|47290.8|47270.8|47295.8|47275.8|47290.8|47270.8|0
1647955950000|2022-03-22 13:32:30|47291.9|47271.9|47293.3|47273.3|47295.8|47275.8|47290.8|47270.8|3
1647955960000|2022-03-22 13:32:40|47294.8|47274.8|47293.3|47273.3|47295.8|47275.8|47288.3|47268.3|2
1647955970000|2022-03-22 13:32:50|47294.8|47274.8|47297.3|47277.3|47298.3|47278.3|47293.3|47273.3|3
1647955980000|2022-03-22 13:33:00|47295.8|47275.8|47295.8|47275.8|47303.3|47283.3|47294.4|47274.4|0
1647955990000|2022-03-22 13:33:10|47294.8|47274.8|47310.8|47290.8|47310.8|47290.8|47290.8|47270.8|42
1647956000000|2022-03-22 13:33:20|47311.9|47291.9|47307.9|47287.9|47312.9|47292.9|47307.9|47287.9|8
1647956010000|2022-03-22 13:33:30|||||||||7
1647956020000|2022-03-22 13:33:40|47306.4|47286.4|47300.4|47280.4|47306.4|47286.4|47300.4|47280.4|1
1647956030000|2022-03-22 13:33:50|47298.9|47278.9|47300.4|47280.4|47302.9|47282.9|47297.9|47277.9|5
1647956040000|2022-03-22 13:34:00|47298.9|47278.9|47297.9|47277.9|47299.4|47279.4|47294.4|47274.4|5
1647956050000|2022-03-22 13:34:10|47296.9|47276.9|47303.9|47283.9|47303.9|47283.9|47295.4|47275.4|6
1647956060000|2022-03-22 13:34:20|47302.9|47282.9|47295.4|47275.4|47302.9|47282.9|47292.9|47272.9|16
1647956070000|2022-03-22 13:34:30|47291.9|47271.9|47302.9|47282.9|47302.9|47282.9|47291.9|47271.9|10
1647956080000|2022-03-22 13:34:40|47300.4|47280.4|47297.9|47277.9|47302.9|47282.9|47296.9|47276.9|0
1647956090000|2022-03-22 13:34:50|47296.9|47276.9|47297.9|47277.9|47300.4|47280.4|47296.9|47276.9|1
1647956100000|2022-03-22 13:35:00|47295.4|47275.4|47296.9|47276.9|47297.9|47277.9|47292.9|47272.9|1
1647956110000|2022-03-22 13:35:10|47297.9|47277.9|47296.9|47276.9|47298.9|47278.9|47296.9|47276.9|1
1647956120000|2022-03-22 13:35:20|47297.9|47277.9|47297.9|47277.9|47297.9|47277.9|47295.4|47275.4|1
1647956130000|2022-03-22 13:35:30|47296.9|47276.9|47292.9|47272.9|47300.4|47280.4|47290.4|47270.4|21
1647956140000|2022-03-22 13:35:40|47291.4|47271.4|47292.9|47272.9|47294.4|47274.4|47290.4|47270.4|3
1647956150000|2022-03-22 13:35:50|47293.9|47273.9|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|5
1647956160000|2022-03-22 13:36:00|47291.4|47271.4|47293.9|47273.9|47296.4|47276.4|47290.4|47270.4|6
1647956170000|2022-03-22 13:36:10|47295.4|47275.4|47293.9|47273.9|47295.4|47275.4|47292.9|47272.9|1
1647956180000|2022-03-22 13:36:20|47292.9|47272.9|47293.9|47273.9|47295.4|47275.4|47291.4|47271.4|7
1647956190000|2022-03-22 13:36:30|47292.9|47272.9|47295.4|47275.4|47295.4|47275.4|47291.4|47271.4|2
1647956200000|2022-03-22 13:36:40|47296.9|47276.9|47295.4|47275.4|47297.9|47277.9|47295.4|47275.4|6
1647956210000|2022-03-22 13:36:50|47296.9|47276.9|47266.9|47246.9|47296.9|47276.9|47266.9|47246.9|11
1647956220000|2022-03-22 13:37:00|47267.9|47247.9|47267.4|47247.4|47268.9|47248.9|47266.4|47246.4|16
1647956230000|2022-03-22 13:37:10|47266.4|47246.4|47267.9|47247.9|47271.4|47251.4|47265.4|47245.4|9
1647956240000|2022-03-22 13:37:20|47265.4|47245.4|47245.4|47225.4|47265.4|47245.4|47243.9|47223.9|27
1647956250000|2022-03-22 13:37:30|47242.9|47222.9|47255.4|47235.4|47257.9|47237.9|47240.4|47220.4|12
1647956260000|2022-03-22 13:37:40|47253.9|47233.9|47252.9|47232.9|47253.9|47233.9|47251.4|47231.4|1
1647956270000|2022-03-22 13:37:50|47254.4|47234.4|47252.9|47232.9|47257.9|47237.9|47252.9|47232.9|2
1647956280000|2022-03-22 13:38:00|47253.9|47233.9|47260.4|47240.4|47266.9|47246.9|47252.9|47232.9|17
1647956290000|2022-03-22 13:38:10|47261.9|47241.9|47272.9|47252.9|47272.9|47252.9|47260.4|47240.4|9
1647956300000|2022-03-22 13:38:20|47275.4|47255.4|47282.9|47262.9|47282.9|47262.9|47275.4|47255.4|3
1647956310000|2022-03-22 13:38:30|47281.4|47261.4|47281.4|47261.4|47282.9|47262.9|47280.4|47260.4|7
1647956320000|2022-03-22 13:38:40|47282.9|47262.9|47276.4|47256.4|47292.9|47272.9|47276.4|47256.4|19
1647956330000|2022-03-22 13:38:50|47280.4|47260.4|47285.4|47265.4|47285.4|47265.4|47280.4|47260.4|5
1647956340000|2022-03-22 13:39:00|47282.9|47262.9|47282.9|47262.9|47284.4|47264.4|47280.4|47260.4|5
1647956350000|2022-03-22 13:39:10|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|4
1647956360000|2022-03-22 13:39:20|47279.4|47259.4|47277.9|47257.9|47280.4|47260.4|47277.9|47257.9|2
1647956370000|2022-03-22 13:39:30|47275.4|47255.4|47273.9|47253.9|47275.4|47255.4|47273.9|47253.9|11
1647956380000|2022-03-22 13:39:40|47272.9|47252.9|47242.9|47222.9|47272.9|47252.9|47242.9|47222.9|17
1647956390000|2022-03-22 13:39:50|47244.4|47224.4|47240.4|47220.4|47245.4|47225.4|47238.9|47218.9|6
1647956400000|2022-03-22 13:40:00|47238.9|47218.9|47191.9|47171.9|47238.9|47218.9|47182.9|47162.9|46
1647956410000|2022-03-22 13:40:10|47190.4|47170.4|47192.9|47172.9|47197.9|47177.9|47187.9|47167.9|30
1647956420000|2022-03-22 13:40:20|47191.9|47171.9|47197.9|47177.9|47197.9|47177.9|47189.4|47169.4|27
1647956430000|2022-03-22 13:40:30|47195.4|47175.4|47188.9|47168.9|47195.4|47175.4|47183.9|47163.9|14
1647956440000|2022-03-22 13:40:40|47187.9|47167.9|47190.4|47170.4|47192.9|47172.9|47187.9|47167.9|11
1647956450000|2022-03-22 13:40:50|47188.9|47168.9|47176.9|47156.9|47188.9|47168.9|47174.4|47154.4|13
1647956460000|2022-03-22 13:41:00|47178.3|47158.3|47205.4|47185.4|47221.3|47201.3|47176.9|47156.9|28
1647956470000|2022-03-22 13:41:10|47202.9|47182.9|47230.4|47210.4|47230.4|47210.4|47202.9|47182.9|5
1647956480000|2022-03-22 13:41:20|47232.9|47212.9|47233.3|47213.3|47234.4|47214.4|47230.4|47210.4|5
1647956490000|2022-03-22 13:41:30|47235.4|47215.4|47237.9|47217.9|47237.9|47217.9|47234.4|47214.4|2
1647956500000|2022-03-22 13:41:40|47247.9|47227.9|47249.4|47229.4|47249.4|47229.4|47246.4|47226.4|4
1647956510000|2022-03-22 13:41:50|47247.9|47227.9|47245.4|47225.4|47247.9|47227.9|47245.4|47225.4|4
1647956520000|2022-03-22 13:42:00|47236.4|47216.4|47220.4|47200.4|47236.4|47216.4|47218.9|47198.9|13
1647956530000|2022-03-22 13:42:10|47221.9|47201.9|47247.9|47227.9|47247.9|47227.9|47221.9|47201.9|13
1647956540000|2022-03-22 13:42:20|47249.4|47229.4|47232.4|47212.4|47251.9|47231.9|47232.4|47212.4|8
1647956550000|2022-03-22 13:42:30|47230.4|47210.4|47229.9|47209.9|47232.9|47212.9|47227.9|47207.9|5
1647956570000|2022-03-22 13:42:50|47228.9|47208.9|47232.9|47212.9|47232.9|47212.9|47228.9|47208.9|5
1647956580000|2022-03-22 13:43:00|47234.4|47214.4|47227.9|47207.9|47234.4|47214.4|47227.9|47207.9|7
1647956590000|2022-03-22 13:43:10|47226.9|47206.9|47223.9|47203.9|47226.9|47206.9|47220.4|47200.4|13
1647956600000|2022-03-22 13:43:20|47222.9|47202.9|47232.9|47212.9|47232.9|47212.9|47221.9|47201.9|4
1647956610000|2022-03-22 13:43:30|47234.4|47214.4|47229.4|47209.4|47237.9|47217.9|47229.4|47209.4|12
1647956620000|2022-03-22 13:43:40|47227.9|47207.9|47229.4|47209.4|47229.4|47209.4|47226.9|47206.9|6
1647956630000|2022-03-22 13:43:50|47226.9|47206.9|47228.3|47208.3|47229.4|47209.4|47224.4|47204.4|16
1647956640000|2022-03-22 13:44:00|47229.4|47209.4|47224.4|47204.4|47229.4|47209.4|47224.4|47204.4|4
1647956650000|2022-03-22 13:44:10|47222.9|47202.9|47222.9|47202.9|47224.4|47204.4|47221.9|47201.9|6
1647956660000|2022-03-22 13:44:20|47224.4|47204.4|47220.4|47200.4|47224.4|47204.4|47220.4|47200.4|5
1647956670000|2022-03-22 13:44:30|47221.9|47201.9|47213.3|47193.3|47222.9|47202.9|47213.3|47193.3|4
1647956680000|2022-03-22 13:44:40|47211.9|47191.9|47189.8|47169.8|47211.9|47191.9|47188.3|47168.3|10
1647956690000|2022-03-22 13:44:50|47185.8|47165.8|47176.9|47156.9|47186.9|47166.9|47176.9|47156.9|2
1647956700000|2022-03-22 13:45:00|47178.3|47158.3|47170.8|47150.8|47179.8|47159.8|47170.8|47150.8|23
1647956710000|2022-03-22 13:45:10|47169.8|47149.8|47173.3|47153.3|47174.4|47154.4|47169.8|47149.8|6
1647956720000|2022-03-22 13:45:20|47175.8|47155.8|47184.4|47164.4|47184.4|47164.4|47175.8|47155.8|20
1647956730000|2022-03-22 13:45:30|47183.3|47163.3|47193.3|47173.3|47195.8|47175.8|47183.3|47163.3|17
1647956740000|2022-03-22 13:45:40|47190.8|47170.8|47195.8|47175.8|47195.8|47175.8|47190.8|47170.8|13
1647956750000|2022-03-22 13:45:50|47198.3|47178.3|47208.3|47188.3|47210.8|47190.8|47198.3|47178.3|13
1647956760000|2022-03-22 13:46:00|47207.3|47187.3|47187.3|47167.3|47209.8|47189.8|47187.3|47167.3|25
1647956770000|2022-03-22 13:46:10|47184.4|47164.4|47175.8|47155.8|47184.4|47164.4|47169.8|47149.8|23
1647956780000|2022-03-22 13:46:20|47174.8|47154.8|47176.9|47156.9|47176.9|47156.9|47174.8|47154.8|2
1647956790000|2022-03-22 13:46:30|47175.8|47155.8|47180.8|47160.8|47180.8|47160.8|47175.8|47155.8|6
1647956800000|2022-03-22 13:46:40|47182.3|47162.3|47194.8|47174.8|47194.8|47174.8|47182.3|47162.3|12
1647956810000|2022-03-22 13:46:50|47193.8|47173.8|47214.8|47194.8|47214.8|47194.8|47193.8|47173.8|9
1647956820000|2022-03-22 13:47:00|47212.3|47192.3|47228.3|47208.3|47228.3|47208.3|47212.3|47192.3|10
1647956830000|2022-03-22 13:47:10|47232.3|47212.3|47248.3|47228.3|47248.3|47228.3|47232.3|47212.3|12
1647956840000|2022-03-22 13:47:20|47245.8|47225.8|47228.3|47208.3|47245.8|47225.8|47228.3|47208.3|13
1647956850000|2022-03-22 13:47:30|47233.8|47213.8|47243.3|47223.3|47248.3|47228.3|47233.8|47213.8|11
1647956860000|2022-03-22 13:47:40|47240.8|47220.8|47238.3|47218.3|47240.8|47220.8|47238.3|47218.3|3
1647956870000|2022-03-22 13:47:50|47237.3|47217.3|47235.8|47215.8|47238.3|47218.3|47235.8|47215.8|5
1647956880000|2022-03-22 13:48:00|47237.3|47217.3|47240.8|47220.8|47240.8|47220.8|47237.3|47217.3|6
1647956890000|2022-03-22 13:48:10|47238.3|47218.3|47235.8|47215.8|47238.3|47218.3|47228.3|47208.3|14
1647956900000|2022-03-22 13:48:20|47234.8|47214.8|47235.8|47215.8|47235.8|47215.8|47233.3|47213.3|3
1647956910000|2022-03-22 13:48:30|47237.3|47217.3|47238.3|47218.3|47238.3|47218.3|47235.8|47215.8|9
1647956920000|2022-03-22 13:48:40|47243.3|47223.3|47243.3|47223.3|47243.3|47223.3|47243.3|47223.3|4
1647956930000|2022-03-22 13:48:50|47245.8|47225.8|47275.8|47255.8|47275.8|47255.8|47245.8|47225.8|31
1647956940000|2022-03-22 13:49:00|47274.4|47254.4|47269.8|47249.8|47275.8|47255.8|47269.8|47249.8|21
1647956950000|2022-03-22 13:49:10|47270.8|47250.8|47270.8|47250.8|47285.8|47265.8|47270.8|47250.8|17
1647956960000|2022-03-22 13:49:20|||||||||5
1647956970000|2022-03-22 13:49:30|47268.3|47248.3|47258.3|47238.3|47268.3|47248.3|47258.3|47238.3|5
1647956980000|2022-03-22 13:49:40|47259.8|47239.8|47268.3|47248.3|47268.3|47248.3|47259.8|47239.8|6
1647956990000|2022-03-22 13:49:50|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|3
1647957000000|2022-03-22 13:50:00|47266.9|47246.9|47259.4|47239.4|47266.9|47246.9|47259.4|47239.4|6
1647957010000|2022-03-22 13:50:10|47257.9|47237.9|47254.4|47234.4|47260.8|47240.8|47253.3|47233.3|9
1647957020000|2022-03-22 13:50:20|47252.9|47232.9|47256.9|47236.9|47256.9|47236.9|47252.9|47232.9|1
1647957030000|2022-03-22 13:50:30|47258.3|47238.3|47263.3|47243.3|47263.3|47243.3|47258.3|47238.3|4
1647957040000|2022-03-22 13:50:40|47264.8|47244.8|47266.9|47246.9|47268.3|47248.3|47263.3|47243.3|0
1647957050000|2022-03-22 13:50:50|47270.8|47250.8|47270.8|47250.8|47273.3|47253.3|47270.8|47250.8|2
1647957060000|2022-03-22 13:51:00|47269.4|47249.4|47263.3|47243.3|47269.4|47249.4|47263.3|47243.3|1
1647957070000|2022-03-22 13:51:10|47261.9|47241.9|47265.8|47245.8|47265.8|47245.8|47260.8|47240.8|3
1647957080000|2022-03-22 13:51:20|47259.4|47239.4|47249.4|47229.4|47259.4|47239.4|47249.4|47229.4|8
1647957090000|2022-03-22 13:51:30|47247.9|47227.9|47239.4|47219.4|47247.9|47227.9|47238.3|47218.3|6
1647957100000|2022-03-22 13:51:40|47238.3|47218.3|47248.3|47228.3|47248.3|47228.3|47238.3|47218.3|4
1647957110000|2022-03-22 13:51:50|47250.8|47230.8|47250.8|47230.8|47253.3|47233.3|47250.8|47230.8|0
1647957120000|2022-03-22 13:52:00|47255.8|47235.8|47259.8|47239.8|47260.8|47240.8|47255.8|47235.8|11
1647957130000|2022-03-22 13:52:10|47256.9|47236.9|47266.9|47246.9|47268.3|47248.3|47256.9|47236.9|2
1647957140000|2022-03-22 13:52:20|47273.3|47253.3|47293.3|47273.3|47293.3|47273.3|47273.3|47253.3|16
1647957150000|2022-03-22 13:52:30|47295.8|47275.8|47294.4|47274.4|47303.3|47283.3|47294.4|47274.4|9
1647957160000|2022-03-22 13:52:40|47292.9|47272.9|47286.9|47266.9|47292.9|47272.9|47284.4|47264.4|8
1647957170000|2022-03-22 13:52:50|47294.4|47274.4|47295.8|47275.8|47298.3|47278.3|47294.4|47274.4|2
1647957180000|2022-03-22 13:53:00|47293.3|47273.3|47300.8|47280.8|47303.3|47283.3|47288.3|47268.3|7
1647957190000|2022-03-22 13:53:10|47295.8|47275.8|47295.8|47275.8|47298.3|47278.3|47293.3|47273.3|5
1647957200000|2022-03-22 13:53:20|47300.8|47280.8|47296.9|47276.9|47303.3|47283.3|47296.9|47276.9|2
1647957210000|2022-03-22 13:53:30|47295.4|47275.4|47300.8|47280.8|47300.8|47280.8|47291.9|47271.9|8
1647957220000|2022-03-22 13:53:40|47303.3|47283.3|47296.9|47276.9|47303.3|47283.3|47296.9|47276.9|5
1647957230000|2022-03-22 13:53:50|47295.8|47275.8|47296.9|47276.9|47297.3|47277.3|47293.3|47273.3|8
1647957240000|2022-03-22 13:54:00|47298.3|47278.3|47300.8|47280.8|47301.9|47281.9|47295.8|47275.8|5
1647957250000|2022-03-22 13:54:10|47302.3|47282.3|47303.3|47283.3|47304.4|47284.4|47299.8|47279.8|6
1647957260000|2022-03-22 13:54:20|47304.4|47284.4|47303.3|47283.3|47304.4|47284.4|47303.3|47283.3|14
1647957270000|2022-03-22 13:54:30|47305.8|47285.8|47313.3|47293.3|47325.8|47305.8|47305.8|47285.8|30
1647957280000|2022-03-22 13:54:40|47311.9|47291.9|47320.8|47300.8|47320.8|47300.8|47311.9|47291.9|16
1647957290000|2022-03-22 13:54:50|47318.3|47298.3|47318.3|47298.3|47318.3|47298.3|47318.3|47298.3|11
1647957300000|2022-03-22 13:55:00|47320.8|47300.8|47335.8|47315.8|47335.8|47315.8|47318.3|47298.3|23
1647957310000|2022-03-22 13:55:10|47337.3|47317.3|47328.3|47308.3|47342.3|47322.3|47325.8|47305.8|10
1647957320000|2022-03-22 13:55:20|47329.8|47309.8|47315.8|47295.8|47329.8|47309.8|47315.8|47295.8|7
1647957330000|2022-03-22 13:55:30|47311.9|47291.9|47308.3|47288.3|47311.9|47291.9|47308.3|47288.3|6
1647957340000|2022-03-22 13:55:40|47299.4|47279.4|47300.8|47280.8|47300.8|47280.8|47299.4|47279.4|1
1647957350000|2022-03-22 13:55:50|47304.4|47284.4|47304.4|47284.4|47305.4|47285.4|47303.3|47283.3|2
1647957360000|2022-03-22 13:56:00|47302.9|47282.9|47294.4|47274.4|47302.9|47282.9|47290.4|47270.4|6
1647957370000|2022-03-22 13:56:10|47296.9|47276.9|47294.8|47274.8|47296.9|47276.9|47294.4|47274.4|0
1647957380000|2022-03-22 13:56:20|47293.3|47273.3|47288.3|47268.3|47293.3|47273.3|47288.3|47268.3|6
1647957390000|2022-03-22 13:56:30|47286.9|47266.9|47288.3|47268.3|47289.8|47269.8|47286.9|47266.9|5
1647957400000|2022-03-22 13:56:40|47277.3|47257.3|47262.9|47242.9|47277.3|47257.3|47262.3|47242.3|3
1647957410000|2022-03-22 13:56:50|47260.8|47240.8|47260.8|47240.8|47260.8|47240.8|47250.8|47230.8|6
1647957420000|2022-03-22 13:57:00|47263.3|47243.3|47263.3|47243.3|47274.8|47254.8|47263.3|47243.3|11
1647957430000|2022-03-22 13:57:10|47267.3|47247.3|47270.8|47250.8|47273.3|47253.3|47267.3|47247.3|2
1647957440000|2022-03-22 13:57:20|47273.3|47253.3|47274.4|47254.4|47275.8|47255.8|47271.9|47251.9|0
1647957450000|2022-03-22 13:57:30|47273.3|47253.3|47281.9|47261.9|47285.8|47265.8|47273.3|47253.3|1
1647957460000|2022-03-22 13:57:40|47280.8|47260.8|47273.3|47253.3|47280.8|47260.8|47273.3|47253.3|3
1647957470000|2022-03-22 13:57:50|47275.8|47255.8|47276.9|47256.9|47276.9|47256.9|47271.9|47251.9|0
1647957480000|2022-03-22 13:58:00|47274.4|47254.4|47255.8|47235.8|47276.9|47256.9|47250.8|47230.8|6
1647957490000|2022-03-22 13:58:10|47249.4|47229.4|47228.8|47208.8|47249.4|47229.4|47227.3|47207.3|18
1647957500000|2022-03-22 13:58:20|47229.8|47209.8|47229.4|47209.4|47236.9|47216.9|47228.3|47208.3|5
1647957510000|2022-03-22 13:58:30|47230.8|47210.8|47233.3|47213.3|47233.3|47213.3|47230.8|47210.8|3
1647957520000|2022-03-22 13:58:40|47231.9|47211.9|47248.3|47228.3|47248.3|47228.3|47230.8|47210.8|5
1647957530000|2022-03-22 13:58:50|47249.8|47229.8|47252.3|47232.3|47255.8|47235.8|47249.8|47229.8|5
1647957540000|2022-03-22 13:59:00|47253.3|47233.3|47255.8|47235.8|47255.8|47235.8|47253.3|47233.3|2
1647957550000|2022-03-22 13:59:10|47254.4|47234.4|47259.8|47239.8|47262.3|47242.3|47254.4|47234.4|4
1647957560000|2022-03-22 13:59:20|47255.8|47235.8|47240.8|47220.8|47255.8|47235.8|47240.8|47220.8|7
1647957570000|2022-03-22 13:59:30|||||||||4
1647957580000|2022-03-22 13:59:40|47243.3|47223.3|47233.3|47213.3|47245.8|47225.8|47233.3|47213.3|9
1647957590000|2022-03-22 13:59:50|47234.8|47214.8|47240.8|47220.8|47245.8|47225.8|47234.8|47214.8|3
1647957600000|2022-03-22 14:00:00|47243.3|47223.3|47219.8|47199.8|47243.3|47223.3|47219.8|47199.8|10
1647957610000|2022-03-22 14:00:10|47221.3|47201.3|47218.3|47198.3|47223.3|47203.3|47218.3|47198.3|13
1647957620000|2022-03-22 14:00:20|47216.9|47196.9|47213.3|47193.3|47216.9|47196.9|47208.3|47188.3|19
1647957630000|2022-03-22 14:00:30|47210.8|47190.8|47215.8|47195.8|47215.8|47195.8|47209.4|47189.4|11
1647957640000|2022-03-22 14:00:40|47213.3|47193.3|47185.8|47165.8|47213.3|47193.3|47185.8|47165.8|15
1647957650000|2022-03-22 14:00:50|47187.3|47167.3|47194.8|47174.8|47194.8|47174.8|47187.3|47167.3|8
1647957660000|2022-03-22 14:01:00|47195.8|47175.8|47178.3|47158.3|47198.3|47178.3|47178.3|47158.3|21
1647957670000|2022-03-22 14:01:10|47179.8|47159.8|47170.8|47150.8|47179.8|47159.8|47170.8|47150.8|9
1647957680000|2022-03-22 14:01:20|47174.8|47154.8|47172.3|47152.3|47174.8|47154.8|47172.3|47152.3|10
1647957690000|2022-03-22 14:01:30|47171.9|47151.9|47185.8|47165.8|47185.8|47165.8|47171.9|47151.9|1
1647957700000|2022-03-22 14:01:40|47188.3|47168.3|47201.9|47181.9|47205.8|47185.8|47188.3|47168.3|9
1647957710000|2022-03-22 14:01:50|47202.3|47182.3|47200.8|47180.8|47205.8|47185.8|47200.8|47180.8|2
1647957720000|2022-03-22 14:02:00|47199.8|47179.8|47184.4|47164.4|47199.8|47179.8|47184.4|47164.4|4
1647957730000|2022-03-22 14:02:10|47181.9|47161.9|47173.3|47153.3|47181.9|47161.9|47173.3|47153.3|2
1647957740000|2022-03-22 14:02:20|47171.9|47151.9|47175.8|47155.8|47178.3|47158.3|47171.9|47151.9|6
1647957750000|2022-03-22 14:02:30|47174.4|47154.4|47185.8|47165.8|47185.8|47165.8|47172.9|47152.9|8
1647957760000|2022-03-22 14:02:40|47187.3|47167.3|47205.8|47185.8|47205.8|47185.8|47185.8|47165.8|4
1647957770000|2022-03-22 14:02:50|47208.3|47188.3|47210.8|47190.8|47210.8|47190.8|47208.3|47188.3|2
1647957780000|2022-03-22 14:03:00|47214.4|47194.4|47215.8|47195.8|47218.3|47198.3|47213.3|47193.3|4
1647957790000|2022-03-22 14:03:10|47213.3|47193.3|47215.8|47195.8|47215.8|47195.8|47213.3|47193.3|5
1647957800000|2022-03-22 14:03:20|47217.3|47197.3|47222.3|47202.3|47222.3|47202.3|47217.3|47197.3|31
1647957810000|2022-03-22 14:03:30|47223.3|47203.3|47221.3|47201.3|47224.8|47204.8|47218.8|47198.8|12
1647957820000|2022-03-22 14:03:40|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47213.8|47193.8|6
1647957830000|2022-03-22 14:03:50|47220.3|47200.3|47213.8|47193.8|47221.3|47201.3|47213.8|47193.8|3
1647957840000|2022-03-22 14:04:00|47211.3|47191.3|47213.8|47193.8|47215.3|47195.3|47211.3|47191.3|5
1647957850000|2022-03-22 14:04:10|47215.3|47195.3|47218.8|47198.8|47221.3|47201.3|47215.3|47195.3|4
1647957860000|2022-03-22 14:04:20|47217.3|47197.3|47213.8|47193.8|47217.3|47197.3|47213.8|47193.8|6
1647957870000|2022-03-22 14:04:30|47215.3|47195.3|47216.3|47196.3|47216.3|47196.3|47215.3|47195.3|0
1647957880000|2022-03-22 14:04:40|47213.8|47193.8|47208.8|47188.8|47216.3|47196.3|47208.8|47188.8|5
1647957890000|2022-03-22 14:04:50|47207.3|47187.3|47178.8|47158.8|47208.8|47188.8|47178.8|47158.8|12
1647957900000|2022-03-22 14:05:00|47176.3|47156.3|47168.8|47148.8|47176.3|47156.3|47167.3|47147.3|7
1647957910000|2022-03-22 14:05:10|47167.3|47147.3|47161.3|47141.3|47167.3|47147.3|47161.3|47141.3|11
1647957920000|2022-03-22 14:05:20|47162.3|47142.3|47162.8|47142.8|47162.8|47142.8|47161.3|47141.3|9
1647957930000|2022-03-22 14:05:30|47163.8|47143.8|47172.8|47152.8|47172.8|47152.8|47162.8|47142.8|9
1647957940000|2022-03-22 14:05:40|47174.8|47154.8|47182.8|47162.8|47183.8|47163.8|47173.8|47153.8|9
1647957950000|2022-03-22 14:05:50|47181.3|47161.3|47148.8|47128.8|47181.3|47161.3|47148.8|47128.8|11
1647957960000|2022-03-22 14:06:00|47137.3|47117.3|47096.3|47076.3|47137.3|47117.3|47093.8|47073.8|41
1647957970000|2022-03-22 14:06:10|47101.3|47081.3|47098.8|47078.8|47110.3|47090.3|47083.8|47063.8|41
1647957980000|2022-03-22 14:06:20|47096.8|47076.8|47098.8|47078.8|47109.8|47089.8|47096.8|47076.8|23
1647957990000|2022-03-22 14:06:30|47097.8|47077.8|47123.8|47103.8|47123.8|47103.8|47092.3|47072.3|25
1647958000000|2022-03-22 14:06:40|47121.3|47101.3|47129.8|47109.8|47129.8|47109.8|47118.8|47098.8|3
1647958010000|2022-03-22 14:06:50|47128.8|47108.8|47145.3|47125.3|47145.3|47125.3|47128.8|47108.8|10
1647958020000|2022-03-22 14:07:00|47143.8|47123.8|47128.8|47108.8|47143.8|47123.8|47122.3|47102.3|12
1647958030000|2022-03-22 14:07:10|47127.3|47107.3|47133.8|47113.8|47136.3|47116.3|47126.3|47106.3|3
1647958040000|2022-03-22 14:07:20|47136.3|47116.3|47152.8|47132.8|47152.8|47132.8|47136.3|47116.3|6
1647958050000|2022-03-22 14:07:30|||||||||3
1647958060000|2022-03-22 14:07:40|47149.8|47129.8|47141.8|47121.8|47149.8|47129.8|47131.3|47111.3|12
1647958070000|2022-03-22 14:07:50|47140.3|47120.3|47147.8|47127.8|47150.3|47130.3|47139.3|47119.3|8
1647958080000|2022-03-22 14:08:00|47146.3|47126.3|47129.3|47109.3|47146.3|47126.3|47121.3|47101.3|35
1647958090000|2022-03-22 14:08:10|47127.8|47107.8|47139.8|47119.8|47139.8|47119.8|47127.8|47107.8|4
1647958100000|2022-03-22 14:08:20|47141.3|47121.3|47148.8|47128.8|47148.8|47128.8|47141.3|47121.3|6
1647958110000|2022-03-22 14:08:30|47147.3|47127.3|47128.3|47108.3|47148.8|47128.8|47128.3|47108.3|27
1647958120000|2022-03-22 14:08:40|47126.3|47106.3|47122.8|47102.8|47126.3|47106.3|47112.8|47092.8|9
1647958130000|2022-03-22 14:08:50|47121.3|47101.3|47116.3|47096.3|47123.8|47103.8|47111.3|47091.3|7
1647958140000|2022-03-22 14:09:00|47113.8|47093.8|47095.3|47075.3|47113.8|47093.8|47093.8|47073.8|27
1647958150000|2022-03-22 14:09:10|47096.8|47076.8|47112.8|47092.8|47112.8|47092.8|47096.8|47076.8|4
1647958160000|2022-03-22 14:09:20|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|1
1647958170000|2022-03-22 14:09:30|47122.8|47102.8|47128.8|47108.8|47128.8|47108.8|47122.8|47102.8|4
1647958180000|2022-03-22 14:09:40|47131.8|47111.8|47130.3|47110.3|47132.8|47112.8|47127.8|47107.8|16
1647958190000|2022-03-22 14:09:50|47131.3|47111.3|47147.2|47127.2|47147.2|47127.2|47131.3|47111.3|33
1647958200000|2022-03-22 14:10:00|47146.8|47126.8|47129.3|47109.3|47148.2|47128.2|47129.3|47109.3|8
1647958210000|2022-03-22 14:10:10|47125.7|47105.7|47130.7|47110.7|47130.7|47110.7|47122.8|47102.8|5
1647958220000|2022-03-22 14:10:20|47133.2|47113.2|47153.2|47133.2|47153.2|47133.2|47133.2|47113.2|17
1647958230000|2022-03-22 14:10:30|47152.2|47132.2|47139.3|47119.3|47154.7|47134.7|47139.3|47119.3|5
1647958240000|2022-03-22 14:10:40|47136.8|47116.8|47134.7|47114.7|47136.8|47116.8|47129.7|47109.7|12
1647958250000|2022-03-22 14:10:50|47137.2|47117.2|47144.7|47124.7|47144.7|47124.7|47137.2|47117.2|15
1647958260000|2022-03-22 14:11:00|47143.7|47123.7|47118.2|47098.2|47143.7|47123.7|47115.2|47095.2|13
1647958270000|2022-03-22 14:11:10|47117.2|47097.2|47135.2|47115.2|47136.2|47116.2|47117.2|47097.2|10
1647958280000|2022-03-22 14:11:20|47136.2|47116.2|47133.7|47113.7|47136.2|47116.2|47133.7|47113.7|32
1647958290000|2022-03-22 14:11:30|47138.7|47118.7|47144.7|47124.7|47144.7|47124.7|47138.7|47118.7|23
1647958300000|2022-03-22 14:11:40|47141.2|47121.2|47147.2|47127.2|47147.2|47127.2|47141.2|47121.2|11
1647958310000|2022-03-22 14:11:50|47147.7|47127.7|47151.8|47131.8|47151.8|47131.8|47146.8|47126.8|7
1647958320000|2022-03-22 14:12:00|47150.3|47130.3|47159.7|47139.7|47159.7|47139.7|47146.8|47126.8|16
1647958330000|2022-03-22 14:12:10|47161.2|47141.2|47141.8|47121.8|47161.2|47141.2|47139.3|47119.3|6
1647958340000|2022-03-22 14:12:20|||||||||2
1647958350000|2022-03-22 14:12:30|47143.2|47123.2|47149.3|47129.3|47149.3|47129.3|47143.2|47123.2|1
1647958360000|2022-03-22 14:12:40|47150.3|47130.3|47155.7|47135.7|47155.7|47135.7|47150.3|47130.3|7
1647958370000|2022-03-22 14:12:50|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47146.8|47126.8|5
1647958380000|2022-03-22 14:13:00|47151.8|47131.8|47120.3|47100.3|47151.8|47131.8|47120.3|47100.3|17
1647958390000|2022-03-22 14:13:10|47119.3|47099.3|47120.7|47100.7|47120.7|47100.7|47118.2|47098.2|2
1647958400000|2022-03-22 14:13:20|47116.8|47096.8|47085.3|47065.3|47116.8|47096.8|47085.3|47065.3|19
1647958410000|2022-03-22 14:13:30|47084.3|47064.3|47079.3|47059.3|47085.7|47065.7|47079.3|47059.3|11
1647958420000|2022-03-22 14:13:40|47081.8|47061.8|47081.8|47061.8|47081.8|47061.8|47079.3|47059.3|2
1647958430000|2022-03-22 14:13:50|47084.3|47064.3|47081.8|47061.8|47084.3|47064.3|47081.8|47061.8|5
1647958440000|2022-03-22 14:14:00|47080.7|47060.7|47074.3|47054.3|47080.7|47060.7|47074.3|47054.3|15
1647958450000|2022-03-22 14:14:10|47072.8|47052.8|47071.8|47051.8|47072.8|47052.8|47068.8|47048.8|19
1647958460000|2022-03-22 14:14:20|47073.2|47053.2|47078.2|47058.2|47078.2|47058.2|47073.2|47053.2|4
1647958470000|2022-03-22 14:14:30|47076.8|47056.8|47086.8|47066.8|47086.8|47066.8|47076.8|47056.8|2
1647958480000|2022-03-22 14:14:40|47085.7|47065.7|47071.8|47051.8|47088.2|47068.2|47071.8|47051.8|6
1647958490000|2022-03-22 14:14:50|47073.2|47053.2|47076.8|47056.8|47079.3|47059.3|47071.8|47051.8|16
1647958500000|2022-03-22 14:15:00|47075.7|47055.7|47062.8|47042.8|47076.8|47056.8|47062.8|47042.8|23
1647958510000|2022-03-22 14:15:10|47061.8|47041.8|47061.8|47041.8|47064.3|47044.3|47059.3|47039.3|17
1647958520000|2022-03-22 14:15:20|47064.3|47044.3|47066.8|47046.8|47066.8|47046.8|47064.3|47044.3|7
1647958530000|2022-03-22 14:15:30|47065.3|47045.3|47064.3|47044.3|47066.8|47046.8|47057.8|47037.8|22
1647958540000|2022-03-22 14:15:40|47061.8|47041.8|47066.8|47046.8|47066.8|47046.8|47061.8|47041.8|11
1647958550000|2022-03-22 14:15:50|47065.7|47045.7|47081.8|47061.8|47081.8|47061.8|47060.7|47040.7|15
1647958560000|2022-03-22 14:16:00|47080.3|47060.3|47074.3|47054.3|47080.3|47060.3|47074.3|47054.3|7
1647958570000|2022-03-22 14:16:10|47076.3|47056.3|47070.3|47050.3|47076.3|47056.3|47070.3|47050.3|28
1647958580000|2022-03-22 14:16:20|47067.8|47047.8|47063.8|47043.8|47067.8|47047.8|47057.8|47037.8|15
1647958590000|2022-03-22 14:16:30|47061.3|47041.3|47067.8|47047.8|47067.8|47047.8|47061.3|47041.3|11
1647958600000|2022-03-22 14:16:40|||||||||2
1647958610000|2022-03-22 14:16:50|47062.3|47042.3|47080.3|47060.3|47080.3|47060.3|47058.8|47038.8|7
1647958620000|2022-03-22 14:17:00|47081.3|47061.3|47083.8|47063.8|47083.8|47063.8|47081.3|47061.3|7
1647958630000|2022-03-22 14:17:10|47080.8|47060.8|47078.8|47058.8|47080.8|47060.8|47076.8|47056.8|4
1647958650000|2022-03-22 14:17:30|47082.3|47062.3|47091.8|47071.8|47091.8|47071.8|47078.8|47058.8|10
1647958660000|2022-03-22 14:17:40|47092.8|47072.8|47094.3|47074.3|47094.3|47074.3|47092.8|47072.8|5
1647958670000|2022-03-22 14:17:50|47095.3|47075.3|47101.3|47081.3|47101.3|47081.3|47095.3|47075.3|4
1647958680000|2022-03-22 14:18:00|47099.8|47079.8|47084.8|47064.8|47099.8|47079.8|47084.8|47064.8|14
1647958690000|2022-03-22 14:18:10|47083.8|47063.8|47079.8|47059.8|47083.8|47063.8|47078.8|47058.8|4
1647958710000|2022-03-22 14:18:30|47061.3|47041.3|47060.3|47040.3|47061.3|47041.3|47057.8|47037.8|4
1647958720000|2022-03-22 14:18:40|47061.3|47041.3|47061.3|47041.3|47061.3|47041.3|47058.8|47038.8|4
1647958730000|2022-03-22 14:18:50|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|47066.8|47046.8|3
1647958740000|2022-03-22 14:19:00|47068.8|47048.8|47072.8|47052.8|47072.8|47052.8|47068.8|47048.8|1
1647958750000|2022-03-22 14:19:10|47071.3|47051.3|47081.3|47061.3|47081.3|47061.3|47068.8|47048.8|6
1647958760000|2022-03-22 14:19:20|47083.8|47063.8|47098.8|47078.8|47098.8|47078.8|47083.8|47063.8|3
1647958770000|2022-03-22 14:19:30|47101.3|47081.3|47106.3|47086.3|47106.3|47086.3|47101.3|47081.3|4
1647958790000|2022-03-22 14:19:50|47107.8|47087.8|47106.3|47086.3|47114.8|47094.8|47106.3|47086.3|7
1647958800000|2022-03-22 14:20:00|47104.8|47084.8|47088.8|47068.8|47104.8|47084.8|47088.8|47068.8|8
1647958820000|2022-03-22 14:20:20|47093.8|47073.8|47108.8|47088.8|47108.8|47088.8|47093.8|47073.8|7
1647958830000|2022-03-22 14:20:30|47109.8|47089.8|47108.8|47088.8|47109.8|47089.8|47108.8|47088.8|1
1647958840000|2022-03-22 14:20:40|47110.3|47090.3|47112.8|47092.8|47112.8|47092.8|47110.3|47090.3|11
1647958850000|2022-03-22 14:20:50|47111.3|47091.3|47107.8|47087.8|47111.3|47091.3|47106.3|47086.3|12
1647958860000|2022-03-22 14:21:00|47108.8|47088.8|47103.8|47083.8|47108.8|47088.8|47103.8|47083.8|9
1647958870000|2022-03-22 14:21:10|47105.3|47085.3|47103.8|47083.8|47106.3|47086.3|47103.8|47083.8|7
1647958880000|2022-03-22 14:21:20|47108.8|47088.8|47096.3|47076.3|47108.8|47088.8|47096.3|47076.3|12
1647958890000|2022-03-22 14:21:30|47095.3|47075.3|47108.8|47088.8|47108.8|47088.8|47095.3|47075.3|8
1647958900000|2022-03-22 14:21:40|47107.3|47087.3|47106.3|47086.3|47107.3|47087.3|47106.3|47086.3|2
1647958910000|2022-03-22 14:21:50|47103.8|47083.8|47097.8|47077.8|47103.8|47083.8|47097.8|47077.8|5
1647958920000|2022-03-22 14:22:00|47096.8|47076.8|47096.3|47076.3|47096.8|47076.8|47092.8|47072.8|8
1647958930000|2022-03-22 14:22:10|47095.3|47075.3|47096.3|47076.3|47097.3|47077.3|47093.8|47073.8|0
1647958940000|2022-03-22 14:22:20|47097.8|47077.8|47091.3|47071.3|47097.8|47077.8|47091.3|47071.3|10
1647958950000|2022-03-22 14:22:30|47088.8|47068.8|47088.8|47068.8|47089.8|47069.8|47088.8|47068.8|2
1647958960000|2022-03-22 14:22:40|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|1
1647958970000|2022-03-22 14:22:50|47087.8|47067.8|47081.3|47061.3|47088.8|47068.8|47081.3|47061.3|11
1647958980000|2022-03-22 14:23:00|47080.3|47060.3|47083.8|47063.8|47083.8|47063.8|47080.3|47060.3|3
1647958990000|2022-03-22 14:23:10|47082.3|47062.3|47091.3|47071.3|47091.3|47071.3|47081.3|47061.3|4
1647959000000|2022-03-22 14:23:20|47092.8|47072.8|47088.8|47068.8|47093.8|47073.8|47088.8|47068.8|6
1647959010000|2022-03-22 14:23:30|47082.3|47062.3|47088.8|47068.8|47088.8|47068.8|47082.3|47062.3|18
1647959020000|2022-03-22 14:23:40|47091.3|47071.3|47088.8|47068.8|47091.3|47071.3|47088.8|47068.8|5
1647959030000|2022-03-22 14:23:50|47087.8|47067.8|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|2
1647959040000|2022-03-22 14:24:00|47090.3|47070.3|47086.3|47066.3|47091.3|47071.3|47086.3|47066.3|8
1647959050000|2022-03-22 14:24:10|47083.3|47063.3|47080.3|47060.3|47083.3|47063.3|47080.3|47060.3|11
1647959060000|2022-03-22 14:24:20|47078.8|47058.8|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|1
1647959070000|2022-03-22 14:24:30|47078.8|47058.8|47086.3|47066.3|47086.3|47066.3|47078.8|47058.8|5
1647959080000|2022-03-22 14:24:40|||||||||6
1647959090000|2022-03-22 14:24:50|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|8
1647959100000|2022-03-22 14:25:00|47082.3|47062.3|47070.3|47050.3|47082.3|47062.3|47069.3|47049.3|12
1647959110000|2022-03-22 14:25:10|47071.8|47051.8|47071.3|47051.3|47072.8|47052.8|47071.3|47051.3|4
1647959120000|2022-03-22 14:25:20|||||||||4
1647959130000|2022-03-22 14:25:30|47069.8|47049.8|47066.3|47046.3|47071.3|47051.3|47066.3|47046.3|5
1647959140000|2022-03-22 14:25:40|||||||||4
1647959150000|2022-03-22 14:25:50|47064.8|47044.8|47066.3|47046.3|47066.3|47046.3|47064.8|47044.8|8
1647959160000|2022-03-22 14:26:00|47062.8|47042.8|47057.8|47037.8|47062.8|47042.8|47057.8|47037.8|4
1647959170000|2022-03-22 14:26:10|47056.3|47036.3|47052.8|47032.8|47056.3|47036.3|47051.3|47031.3|9
1647959180000|2022-03-22 14:26:20|47054.3|47034.3|47056.3|47036.3|47056.3|47036.3|47052.8|47032.8|1
1647959190000|2022-03-22 14:26:30|47054.8|47034.8|47053.8|47033.8|47056.3|47036.3|47052.3|47032.3|4
1647959200000|2022-03-22 14:26:40|47052.3|47032.3|47049.8|47029.8|47053.8|47033.8|47049.8|47029.8|11
1647959210000|2022-03-22 14:26:50|47048.3|47028.3|47061.3|47041.3|47061.3|47041.3|47047.3|47027.3|13
1647959220000|2022-03-22 14:27:00|47058.8|47038.8|47051.3|47031.3|47061.3|47041.3|47051.3|47031.3|6
1647959230000|2022-03-22 14:27:10|47047.3|47027.3|47053.8|47033.8|47053.8|47033.8|47047.3|47027.3|12
1647959240000|2022-03-22 14:27:20|47055.3|47035.3|47053.8|47033.8|47058.8|47038.8|47053.8|47033.8|1
1647959250000|2022-03-22 14:27:30|47057.8|47037.8|47056.3|47036.3|47061.3|47041.3|47056.3|47036.3|17
1647959260000|2022-03-22 14:27:40|47054.8|47034.8|47061.3|47041.3|47061.3|47041.3|47053.8|47033.8|14
1647959270000|2022-03-22 14:27:50|47063.8|47043.8|47071.3|47051.3|47071.3|47051.3|47063.8|47043.8|7
1647959280000|2022-03-22 14:28:00|47070.3|47050.3|47063.8|47043.8|47070.3|47050.3|47063.8|47043.8|5
1647959290000|2022-03-22 14:28:10|||||||||2
1647959300000|2022-03-22 14:28:20|47061.3|47041.3|47048.8|47028.8|47061.3|47041.3|47046.3|47026.3|13
1647959310000|2022-03-22 14:28:30|||||||||2
1647959320000|2022-03-22 14:28:40|47047.8|47027.8|47046.8|47026.8|47047.8|47027.8|47046.8|47026.8|2
1647959330000|2022-03-22 14:28:50|47047.8|47027.8|47038.8|47018.8|47047.8|47027.8|47038.8|47018.8|1
1647959340000|2022-03-22 14:29:00|47040.3|47020.3|47048.8|47028.8|47048.8|47028.8|47040.3|47020.3|8
1647959350000|2022-03-22 14:29:10|||||||||1
1647959360000|2022-03-22 14:29:20|47053.8|47033.8|47068.8|47048.8|47068.8|47048.8|47053.8|47033.8|12
1647959370000|2022-03-22 14:29:30|47073.8|47053.8|47083.8|47063.8|47083.8|47063.8|47073.8|47053.8|12
1647959380000|2022-03-22 14:29:40|47086.3|47066.3|47082.8|47062.8|47086.3|47066.3|47081.3|47061.3|1
1647959390000|2022-03-22 14:29:50|47081.3|47061.3|47068.8|47048.8|47082.8|47062.8|47068.8|47048.8|10
1647959400000|2022-03-22 14:30:00|47066.3|47046.3|47063.8|47043.8|47068.8|47048.8|47062.8|47042.8|7
1647959410000|2022-03-22 14:30:10|47058.8|47038.8|47058.8|47038.8|47058.8|47038.8|47058.8|47038.8|3
1647959420000|2022-03-22 14:30:20|47060.3|47040.3|47063.8|47043.8|47063.8|47043.8|47058.8|47038.8|2
1647959430000|2022-03-22 14:30:30|47062.8|47042.8|47063.8|47043.8|47066.3|47046.3|47062.8|47042.8|1
1647959440000|2022-03-22 14:30:40|47066.3|47046.3|47071.3|47051.3|47071.3|47051.3|47066.3|47046.3|10
1647959450000|2022-03-22 14:30:50|47072.8|47052.8|47071.3|47051.3|47072.8|47052.8|47071.3|47051.3|2
1647959460000|2022-03-22 14:31:00|47068.3|47048.3|47062.8|47042.8|47068.3|47048.3|47057.3|47037.3|17
1647959470000|2022-03-22 14:31:10|47064.3|47044.3|47061.3|47041.3|47066.8|47046.8|47061.3|47041.3|5
1647959480000|2022-03-22 14:31:20|47058.8|47038.8|47056.3|47036.3|47058.8|47038.8|47056.3|47036.3|5
1647959490000|2022-03-22 14:31:30|47058.8|47038.8|47066.3|47046.3|47066.3|47046.3|47056.3|47036.3|4
1647959500000|2022-03-22 14:31:40|47065.3|47045.3|47078.8|47058.8|47078.8|47058.8|47065.3|47045.3|7
1647959510000|2022-03-22 14:31:50|47081.3|47061.3|47085.3|47065.3|47085.3|47065.3|47076.3|47056.3|5
1647959520000|2022-03-22 14:32:00|47086.3|47066.3|47087.8|47067.8|47088.8|47068.8|47082.3|47062.3|6
1647959530000|2022-03-22 14:32:10|47089.3|47069.3|47111.3|47091.3|47111.3|47091.3|47089.3|47069.3|39
1647959540000|2022-03-22 14:32:20|47112.8|47092.8|47107.3|47087.3|47113.8|47093.8|47105.8|47085.8|10
1647959550000|2022-03-22 14:32:30|47108.8|47088.8|47109.8|47089.8|47111.3|47091.3|47106.3|47086.3|2
1647959560000|2022-03-22 14:32:40|47108.8|47088.8|47085.8|47065.8|47108.8|47088.8|47085.8|47065.8|7
1647959570000|2022-03-22 14:32:50|47084.8|47064.8|47088.8|47068.8|47093.8|47073.8|47084.8|47064.8|1
1647959580000|2022-03-22 14:33:00|47105.3|47085.3|47111.3|47091.3|47111.3|47091.3|47105.3|47085.3|15
1647959590000|2022-03-22 14:33:10|47113.8|47093.8|47121.3|47101.3|47121.3|47101.3|47113.8|47093.8|8
1647959600000|2022-03-22 14:33:20|47119.8|47099.8|47126.3|47106.3|47126.3|47106.3|47119.8|47099.8|13
1647959610000|2022-03-22 14:33:30|47124.8|47104.8|47118.8|47098.8|47124.8|47104.8|47118.8|47098.8|8
1647959620000|2022-03-22 14:33:40|47120.3|47100.3|47131.3|47111.3|47131.3|47111.3|47120.3|47100.3|15
1647959630000|2022-03-22 14:33:50|47133.8|47113.8|47136.3|47116.3|47136.3|47116.3|47132.8|47112.8|10
1647959640000|2022-03-22 14:34:00|47134.8|47114.8|47133.8|47113.8|47136.3|47116.3|47133.8|47113.8|6
1647959650000|2022-03-22 14:34:10|47132.3|47112.3|47133.8|47113.8|47133.8|47113.8|47131.3|47111.3|8
1647959660000|2022-03-22 14:34:20|47132.8|47112.8|47146.3|47126.3|47148.8|47128.8|47132.8|47112.8|12
1647959670000|2022-03-22 14:34:30|47148.8|47128.8|47146.3|47126.3|47148.8|47128.8|47143.8|47123.8|36
1647959680000|2022-03-22 14:34:40|47144.8|47124.8|47147.8|47127.8|47147.8|47127.8|47137.8|47117.8|7
1647959690000|2022-03-22 14:34:50|47151.8|47131.8|47147.8|47127.8|47151.8|47131.8|47147.8|47127.8|7
1647959700000|2022-03-22 14:35:00|47150.3|47130.3|47150.3|47130.3|47157.8|47137.8|47150.3|47130.3|16
1647959710000|2022-03-22 14:35:10|47147.3|47127.3|47137.8|47117.8|47150.3|47130.3|47133.8|47113.8|13
1647959720000|2022-03-22 14:35:20|47140.3|47120.3|47142.8|47122.8|47144.3|47124.3|47137.8|47117.8|7
1647959730000|2022-03-22 14:35:30|47141.8|47121.8|47131.3|47111.3|47141.8|47121.8|47131.3|47111.3|9
1647959740000|2022-03-22 14:35:40|47132.8|47112.8|47132.3|47112.3|47135.3|47115.3|47129.8|47109.8|15
1647959750000|2022-03-22 14:35:50|47128.8|47108.8|47131.3|47111.3|47131.3|47111.3|47126.3|47106.3|5
1647959760000|2022-03-22 14:36:00|47128.8|47108.8|47126.3|47106.3|47128.8|47108.8|47126.3|47106.3|1
1647959770000|2022-03-22 14:36:10|47127.8|47107.8|47131.3|47111.3|47131.3|47111.3|47127.8|47107.8|3
1647959780000|2022-03-22 14:36:20|47137.3|47117.3|47143.8|47123.8|47143.8|47123.8|47137.3|47117.3|7
1647959790000|2022-03-22 14:36:30|47145.3|47125.3|47153.8|47133.8|47156.3|47136.3|47145.3|47125.3|22
1647959810000|2022-03-22 14:36:50|47152.3|47132.3|47148.8|47128.8|47152.3|47132.3|47148.8|47128.8|5
1647959820000|2022-03-22 14:37:00|47147.8|47127.8|47146.3|47126.3|47147.8|47127.8|47146.3|47126.3|2
1647959830000|2022-03-22 14:37:10|47148.8|47128.8|47153.8|47133.8|47156.8|47136.8|47148.8|47128.8|6
1647959840000|2022-03-22 14:37:20|47156.3|47136.3|47148.8|47128.8|47156.3|47136.3|47148.8|47128.8|3
1647959850000|2022-03-22 14:37:30|47146.3|47126.3|47138.8|47118.8|47146.3|47126.3|47138.8|47118.8|5
1647959860000|2022-03-22 14:37:40|47137.8|47117.8|47136.3|47116.3|47137.8|47117.8|47133.8|47113.8|8
1647959870000|2022-03-22 14:37:50|||||||||3
1647959880000|2022-03-22 14:38:00|47137.3|47117.3|47137.3|47117.3|47137.3|47117.3|47137.3|47117.3|1
1647959890000|2022-03-22 14:38:10|47145.3|47125.3|47150.3|47130.3|47150.3|47130.3|47145.3|47125.3|7
1647959910000|2022-03-22 14:38:30|47151.8|47131.8|47155.3|47135.3|47155.3|47135.3|47149.3|47129.3|2
1647959920000|2022-03-22 14:38:40|47151.3|47131.3|47153.8|47133.8|47153.8|47133.8|47148.8|47128.8|7
1647959930000|2022-03-22 14:38:50|47156.3|47136.3|47166.3|47146.3|47167.8|47147.8|47156.3|47136.3|17
1647959940000|2022-03-22 14:39:00|47168.8|47148.8|47156.3|47136.3|47168.8|47148.8|47156.3|47136.3|8
1647959950000|2022-03-22 14:39:10|47153.8|47133.8|47141.3|47121.3|47153.8|47133.8|47141.3|47121.3|2
1647959960000|2022-03-22 14:39:20|||||||||1
1647959970000|2022-03-22 14:39:30|47140.3|47120.3|47128.8|47108.8|47140.3|47120.3|47128.8|47108.8|6
1647959980000|2022-03-22 14:39:40|47127.3|47107.3|47128.8|47108.8|47128.8|47108.8|47126.3|47106.3|2
1647959990000|2022-03-22 14:39:50|47127.3|47107.3|47111.3|47091.3|47127.3|47107.3|47111.3|47091.3|8
1647960000000|2022-03-22 14:40:00|47108.8|47088.8|47106.3|47086.3|47108.8|47088.8|47103.8|47083.8|7
1647960010000|2022-03-22 14:40:10|47107.8|47087.8|47108.8|47088.8|47108.8|47088.8|47103.8|47083.8|3
1647960020000|2022-03-22 14:40:20|47107.3|47087.3|47103.8|47083.8|47108.8|47088.8|47103.8|47083.8|4
1647960030000|2022-03-22 14:40:30|47098.8|47078.8|47084.8|47064.8|47098.8|47078.8|47084.8|47064.8|27
1647960040000|2022-03-22 14:40:40|47083.8|47063.8|47091.3|47071.3|47093.8|47073.8|47082.3|47062.3|9
1647960050000|2022-03-22 14:40:50|47088.8|47068.8|47105.8|47085.8|47108.8|47088.8|47082.3|47062.3|21
1647960060000|2022-03-22 14:41:00|47103.8|47083.8|47091.3|47071.3|47103.8|47083.8|47091.3|47071.3|2
1647960070000|2022-03-22 14:41:10|47089.8|47069.8|47103.8|47083.8|47103.8|47083.8|47088.8|47068.8|10
1647960080000|2022-03-22 14:41:20|47105.3|47085.3|47113.8|47093.8|47113.8|47093.8|47105.3|47085.3|2
1647960090000|2022-03-22 14:41:30|47112.3|47092.3|47123.8|47103.8|47126.3|47106.3|47108.8|47088.8|4
1647960100000|2022-03-22 14:41:40|||||||||6
1647960110000|2022-03-22 14:41:50|47126.3|47106.3|47131.3|47111.3|47131.3|47111.3|47126.3|47106.3|0
1647960120000|2022-03-22 14:42:00|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|2
1647960130000|2022-03-22 14:42:10|47127.3|47107.3|47121.3|47101.3|47127.3|47107.3|47121.3|47101.3|4
1647960140000|2022-03-22 14:42:20|47118.8|47098.8|47128.8|47108.8|47128.8|47108.8|47116.3|47096.3|14
1647960150000|2022-03-22 14:42:30|47129.8|47109.8|47128.8|47108.8|47130.3|47110.3|47128.8|47108.8|2
1647960160000|2022-03-22 14:42:40|47130.3|47110.3|47128.8|47108.8|47131.3|47111.3|47128.8|47108.8|6
1647960170000|2022-03-22 14:42:50|47124.8|47104.8|47124.8|47104.8|47124.8|47104.8|47124.8|47104.8|0
1647960180000|2022-03-22 14:43:00|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|4
1647960190000|2022-03-22 14:43:10|47123.8|47103.8|47121.3|47101.3|47123.8|47103.8|47121.3|47101.3|5
1647960200000|2022-03-22 14:43:20|47118.3|47098.3|47116.3|47096.3|47118.3|47098.3|47116.3|47096.3|3
1647960210000|2022-03-22 14:43:30|47117.8|47097.8|47123.8|47103.8|47123.8|47103.8|47117.8|47097.8|3
1647960220000|2022-03-22 14:43:40|47119.8|47099.8|47119.8|47099.8|47119.8|47099.8|47119.8|47099.8|2
1647960230000|2022-03-22 14:43:50|47116.3|47096.3|47116.3|47096.3|47116.3|47096.3|47116.3|47096.3|1
1647960240000|2022-03-22 14:44:00|47115.3|47095.3|47111.3|47091.3|47115.3|47095.3|47111.3|47091.3|3
1647960250000|2022-03-22 14:44:10|47109.8|47089.8|47119.8|47099.8|47120.8|47100.8|47108.8|47088.8|4
1647960260000|2022-03-22 14:44:20|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|1
1647960270000|2022-03-22 14:44:30|||||||||1
1647960280000|2022-03-22 14:44:40|47114.8|47094.8|47114.8|47094.8|47114.8|47094.8|47114.8|47094.8|3
1647960290000|2022-03-22 14:44:50|47112.3|47092.3|47112.3|47092.3|47112.3|47092.3|47112.3|47092.3|1
1647960300000|2022-03-22 14:45:00|47111.3|47091.3|47121.3|47101.3|47122.8|47102.8|47111.3|47091.3|6
1647960310000|2022-03-22 14:45:10|47119.8|47099.8|47126.7|47106.7|47126.7|47106.7|47118.8|47098.8|20
1647960320000|2022-03-22 14:45:20|47127.8|47107.8|47142.8|47122.8|47142.8|47122.8|47127.8|47107.8|7
1647960330000|2022-03-22 14:45:30|47141.3|47121.3|47141.3|47121.3|47143.8|47123.8|47141.3|47121.3|1
1647960340000|2022-03-22 14:45:40|47142.8|47122.8|47146.3|47126.3|47146.3|47126.3|47142.8|47122.8|3
1647960360000|2022-03-22 14:46:00|47144.8|47124.8|47125.3|47105.3|47144.8|47124.8|47125.3|47105.3|6
1647960370000|2022-03-22 14:46:10|47126.3|47106.3|47125.8|47105.8|47126.3|47106.3|47123.8|47103.8|3
1647960380000|2022-03-22 14:46:20|47128.8|47108.8|47135.3|47115.3|47135.3|47115.3|47128.8|47108.8|4
1647960390000|2022-03-22 14:46:30|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|4
1647960400000|2022-03-22 14:46:40|47138.8|47118.8|47133.8|47113.8|47138.8|47118.8|47128.8|47108.8|1
1647960410000|2022-03-22 14:46:50|47134.8|47114.8|47137.8|47117.8|47140.3|47120.3|47134.8|47114.8|0
1647960420000|2022-03-22 14:47:00|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|2
1647960430000|2022-03-22 14:47:10|47135.3|47115.3|47132.8|47112.8|47135.3|47115.3|47132.8|47112.8|0
1647960440000|2022-03-22 14:47:20|47136.3|47116.3|47132.3|47112.3|47136.3|47116.3|47132.3|47112.3|4
1647960450000|2022-03-22 14:47:30|47131.3|47111.3|47121.3|47101.3|47131.3|47111.3|47121.3|47101.3|6
1647960460000|2022-03-22 14:47:40|47119.8|47099.8|47121.3|47101.3|47121.3|47101.3|47118.8|47098.8|1
1647960470000|2022-03-22 14:47:50|47119.8|47099.8|47118.8|47098.8|47120.3|47100.3|47116.3|47096.3|5
1647960480000|2022-03-22 14:48:00|47119.8|47099.8|47122.8|47102.8|47122.8|47102.8|47118.8|47098.8|4
1647960490000|2022-03-22 14:48:10|47123.8|47103.8|47128.8|47108.8|47131.3|47111.3|47122.8|47102.8|3
1647960500000|2022-03-22 14:48:20|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|1
1647960510000|2022-03-22 14:48:30|47128.8|47108.8|47127.3|47107.3|47128.8|47108.8|47125.8|47105.8|5
1647960520000|2022-03-22 14:48:40|47128.8|47108.8|47126.3|47106.3|47128.8|47108.8|47123.8|47103.8|0
1647960530000|2022-03-22 14:48:50|47127.3|47107.3|47128.8|47108.8|47128.8|47108.8|47127.3|47107.3|0
1647960540000|2022-03-22 14:49:00|47127.3|47107.3|47123.8|47103.8|47127.3|47107.3|47123.8|47103.8|0
1647960550000|2022-03-22 14:49:10|47122.3|47102.3|47096.3|47076.3|47122.3|47102.3|47096.3|47076.3|10
1647960560000|2022-03-22 14:49:20|47088.8|47068.8|47091.3|47071.3|47091.3|47071.3|47088.8|47068.8|5
1647960570000|2022-03-22 14:49:30|47089.8|47069.8|47059.8|47039.8|47090.3|47070.3|47059.8|47039.8|17
1647960580000|2022-03-22 14:49:40|47063.8|47043.8|47059.8|47039.8|47063.8|47043.8|47059.8|47039.8|6
1647960590000|2022-03-22 14:49:50|47063.8|47043.8|47056.3|47036.3|47063.8|47043.8|47056.3|47036.3|7
1647960600000|2022-03-22 14:50:00|47054.8|47034.8|47072.8|47052.8|47072.8|47052.8|47047.3|47027.3|17
1647960610000|2022-03-22 14:50:10|47073.8|47053.8|47068.8|47048.8|47073.8|47053.8|47057.3|47037.3|7
1647960620000|2022-03-22 14:50:20|47071.3|47051.3|47068.8|47048.8|47071.3|47051.3|47068.8|47048.8|5
1647960630000|2022-03-22 14:50:30|47070.3|47050.3|47078.8|47058.8|47078.8|47058.8|47069.8|47049.8|1
1647960640000|2022-03-22 14:50:40|47079.8|47059.8|47082.3|47062.3|47087.8|47067.8|47079.8|47059.8|1
1647960650000|2022-03-22 14:50:50|47078.8|47058.8|47078.8|47058.8|47080.3|47060.3|47078.8|47058.8|0
1647960660000|2022-03-22 14:51:00|47077.8|47057.8|47083.8|47063.8|47083.8|47063.8|47077.8|47057.8|1
1647960670000|2022-03-22 14:51:10|47082.3|47062.3|47078.8|47058.8|47082.3|47062.3|47078.8|47058.8|4
1647960680000|2022-03-22 14:51:20|||||||||1
1647960690000|2022-03-22 14:51:30|47081.3|47061.3|47096.3|47076.3|47096.3|47076.3|47078.8|47058.8|4
1647960700000|2022-03-22 14:51:40|47097.8|47077.8|47103.8|47083.8|47103.8|47083.8|47097.8|47077.8|4
1647960710000|2022-03-22 14:51:50|47105.3|47085.3|47108.8|47088.8|47113.8|47093.8|47105.3|47085.3|2
1647960720000|2022-03-22 14:52:00|47106.3|47086.3|47088.8|47068.8|47108.8|47088.8|47088.8|47068.8|5
1647960730000|2022-03-22 14:52:10|47091.3|47071.3|47088.8|47068.8|47091.3|47071.3|47086.3|47066.3|1
1647960740000|2022-03-22 14:52:20|47087.8|47067.8|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|0
1647960750000|2022-03-22 14:52:30|47086.3|47066.3|47078.8|47058.8|47086.3|47066.3|47073.8|47053.8|4
1647960760000|2022-03-22 14:52:40|47082.8|47062.8|47091.3|47071.3|47091.3|47071.3|47079.8|47059.8|5
1647960770000|2022-03-22 14:52:50|47093.3|47073.3|47093.8|47073.8|47096.3|47076.3|47091.3|47071.3|4
1647960780000|2022-03-22 14:53:00|47095.3|47075.3|47098.8|47078.8|47098.8|47078.8|47093.8|47073.8|0
1647960790000|2022-03-22 14:53:10|47102.8|47082.8|47111.3|47091.3|47111.3|47091.3|47102.8|47082.8|2
1647960800000|2022-03-22 14:53:20|47113.8|47093.8|47116.3|47096.3|47117.8|47097.8|47113.8|47093.8|2
1647960810000|2022-03-22 14:53:30|47117.8|47097.8|47122.3|47102.3|47122.3|47102.3|47117.8|47097.8|4
1647960820000|2022-03-22 14:53:40|47129.8|47109.8|47137.3|47117.3|47137.3|47117.3|47129.8|47109.8|4
1647960830000|2022-03-22 14:53:50|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|3
1647960840000|2022-03-22 14:54:00|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|5
1647960850000|2022-03-22 14:54:10|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|2
1647960860000|2022-03-22 14:54:20|47143.8|47123.8|47143.8|47123.8|47145.3|47125.3|47143.8|47123.8|6
1647960870000|2022-03-22 14:54:30|47142.3|47122.3|47143.8|47123.8|47146.3|47126.3|47142.3|47122.3|3
1647960880000|2022-03-22 14:54:40|47141.3|47121.3|47137.8|47117.8|47141.3|47121.3|47137.8|47117.8|3
1647960890000|2022-03-22 14:54:50|47138.8|47118.8|47136.7|47116.7|47138.8|47118.8|47135.3|47115.3|0
1647960900000|2022-03-22 14:55:00|47137.8|47117.8|47126.3|47106.3|47137.8|47117.8|47126.3|47106.3|2
1647960910000|2022-03-22 14:55:10|47124.8|47104.8|47123.8|47103.8|47126.3|47106.3|47123.8|47103.8|3
1647960920000|2022-03-22 14:55:20|47128.8|47108.8|47133.8|47113.8|47133.8|47113.8|47128.8|47108.8|5
1647960930000|2022-03-22 14:55:30|47132.3|47112.3|47133.8|47113.8|47133.8|47113.8|47131.3|47111.3|1
1647960940000|2022-03-22 14:55:40|47137.8|47117.8|47140.3|47120.3|47142.8|47122.8|47137.8|47117.8|3
1647960950000|2022-03-22 14:55:50|47142.8|47122.8|47140.3|47120.3|47142.8|47122.8|47140.3|47120.3|3
1647960960000|2022-03-22 14:56:00|47136.3|47116.3|47123.8|47103.8|47136.3|47116.3|47123.8|47103.8|7
1647960970000|2022-03-22 14:56:10|47124.8|47104.8|47123.8|47103.8|47124.8|47104.8|47122.3|47102.3|1
1647960980000|2022-03-22 14:56:20|47122.3|47102.3|47125.3|47105.3|47125.3|47105.3|47122.3|47102.3|2
1647960990000|2022-03-22 14:56:30|47126.3|47106.3|47123.8|47103.8|47126.3|47106.3|47123.8|47103.8|0
1647961000000|2022-03-22 14:56:40|47126.3|47106.3|47135.3|47115.3|47135.3|47115.3|47126.3|47106.3|8
1647961010000|2022-03-22 14:56:50|47136.3|47116.3|47129.8|47109.8|47137.3|47117.3|47129.8|47109.8|2
1647961020000|2022-03-22 14:57:00|47128.8|47108.8|47131.3|47111.3|47133.8|47113.8|47128.8|47108.8|0
1647961030000|2022-03-22 14:57:10|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47128.8|47108.8|0
1647961050000|2022-03-22 14:57:30|47132.3|47112.3|47133.8|47113.8|47133.8|47113.8|47131.3|47111.3|1
1647961060000|2022-03-22 14:57:40|47134.8|47114.8|47132.3|47112.3|47136.3|47116.3|47132.3|47112.3|2
1647961070000|2022-03-22 14:57:50|47131.3|47111.3|47133.8|47113.8|47133.8|47113.8|47131.3|47111.3|2
1647961080000|2022-03-22 14:58:00|||||||||1
1647961090000|2022-03-22 14:58:10|47134.8|47114.8|47139.8|47119.8|47139.8|47119.8|47134.8|47114.8|0
1647961100000|2022-03-22 14:58:20|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|0
1647961110000|2022-03-22 14:58:30|47146.3|47126.3|47161.3|47141.3|47161.3|47141.3|47146.3|47126.3|5
1647961120000|2022-03-22 14:58:40|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47156.3|47136.3|6
1647961130000|2022-03-22 14:58:50|47161.3|47141.3|47159.8|47139.8|47161.3|47141.3|47159.8|47139.8|1
1647961140000|2022-03-22 14:59:00|47158.8|47138.8|47151.3|47131.3|47158.8|47138.8|47151.3|47131.3|2
1647961150000|2022-03-22 14:59:10|47152.8|47132.8|47148.8|47128.8|47153.8|47133.8|47148.8|47128.8|4
1647961160000|2022-03-22 14:59:20|47151.3|47131.3|47143.8|47123.8|47151.3|47131.3|47143.8|47123.8|2
1647961170000|2022-03-22 14:59:30|47142.8|47122.8|47136.3|47116.3|47143.8|47123.8|47136.3|47116.3|3
1647961180000|2022-03-22 14:59:40|47137.8|47117.8|47139.8|47119.8|47144.2|47124.2|47137.3|47117.3|12
1647961190000|2022-03-22 14:59:50|47138.3|47118.3|47136.3|47116.3|47138.8|47118.8|47133.8|47113.8|3
1647961200000|2022-03-22 15:00:00|47133.8|47113.8|47128.8|47108.8|47137.8|47117.8|47128.8|47108.8|5
1647961210000|2022-03-22 15:00:10|47130.3|47110.3|47126.3|47106.3|47131.3|47111.3|47126.3|47106.3|4
1647961220000|2022-03-22 15:00:20|47136.7|47116.7|47127.3|47107.3|47138.8|47118.8|47127.3|47107.3|3
1647961230000|2022-03-22 15:00:30|47128.8|47108.8|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|1
1647961240000|2022-03-22 15:00:40|47128.8|47108.8|47128.8|47108.8|47129.8|47109.8|47128.8|47108.8|3
1647961250000|2022-03-22 15:00:50|47129.8|47109.8|47129.8|47109.8|47129.8|47109.8|47127.3|47107.3|2
1647961260000|2022-03-22 15:01:00|47128.3|47108.3|47108.3|47088.3|47128.3|47108.3|47105.8|47085.8|18
1647961270000|2022-03-22 15:01:10|47105.8|47085.8|47093.3|47073.3|47105.8|47085.8|47090.8|47070.8|10
1647961280000|2022-03-22 15:01:20|47088.3|47068.3|47085.8|47065.8|47088.3|47068.3|47080.8|47060.8|5
1647961290000|2022-03-22 15:01:30|47087.3|47067.3|47098.3|47078.3|47098.3|47078.3|47085.8|47065.8|1
1647961300000|2022-03-22 15:01:40|47096.8|47076.8|47108.3|47088.3|47108.3|47088.3|47096.8|47076.8|2
1647961310000|2022-03-22 15:01:50|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|1
1647961320000|2022-03-22 15:02:00|47104.8|47084.8|47114.3|47094.3|47116.8|47096.8|47104.8|47084.8|2
1647961330000|2022-03-22 15:02:10|47119.8|47099.8|47130.4|47110.4|47130.4|47110.4|47119.8|47099.8|1
1647961340000|2022-03-22 15:02:20|47129.3|47109.3|47133.3|47113.3|47135.8|47115.8|47129.3|47109.3|5
1647961350000|2022-03-22 15:02:30|47131.8|47111.8|47133.3|47113.3|47133.3|47113.3|47130.8|47110.8|2
1647961360000|2022-03-22 15:02:40|47132.3|47112.3|47118.3|47098.3|47135.8|47115.8|47118.3|47098.3|3
1647961370000|2022-03-22 15:02:50|47120.8|47100.8|47118.3|47098.3|47120.8|47100.8|47118.3|47098.3|2
1647961380000|2022-03-22 15:03:00|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|0
1647961390000|2022-03-22 15:03:10|47110.8|47090.8|47113.3|47093.3|47113.3|47093.3|47110.8|47090.8|3
1647961400000|2022-03-22 15:03:20|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|7
1647961410000|2022-03-22 15:03:30|||||||||2
1647961420000|2022-03-22 15:03:40|47111.8|47091.8|47100.8|47080.8|47111.8|47091.8|47100.8|47080.8|5
1647961430000|2022-03-22 15:03:50|47098.3|47078.3|47091.8|47071.8|47098.3|47078.3|47091.8|47071.8|1
1647961440000|2022-03-22 15:04:00|47089.3|47069.3|47084.3|47064.3|47090.8|47070.8|47084.3|47064.3|11
1647961450000|2022-03-22 15:04:10|47085.8|47065.8|47090.8|47070.8|47090.8|47070.8|47085.8|47065.8|3
1647961460000|2022-03-22 15:04:20|47092.3|47072.3|47090.8|47070.8|47092.3|47072.3|47090.8|47070.8|2
1647961470000|2022-03-22 15:04:30|47095.8|47075.8|47094.8|47074.8|47095.8|47075.8|47092.3|47072.3|4
1647961480000|2022-03-22 15:04:40|||||||||1
1647961490000|2022-03-22 15:04:50|47093.3|47073.3|47086.8|47066.8|47093.3|47073.3|47086.8|47066.8|7
1647961500000|2022-03-22 15:05:00|47088.3|47068.3|47089.3|47069.3|47090.8|47070.8|47085.8|47065.8|4
1647961510000|2022-03-22 15:05:10|47085.8|47065.8|47085.8|47065.8|47087.3|47067.3|47085.8|47065.8|1
1647961520000|2022-03-22 15:05:20|47090.8|47070.8|47085.8|47065.8|47090.8|47070.8|47085.8|47065.8|0
1647961530000|2022-03-22 15:05:30|47084.3|47064.3|47083.3|47063.3|47084.3|47064.3|47083.3|47063.3|2
1647961540000|2022-03-22 15:05:40|47085.8|47065.8|47089.8|47069.8|47089.8|47069.8|47085.8|47065.8|9
1647961560000|2022-03-22 15:06:00|47088.3|47068.3|47090.8|47070.8|47090.8|47070.8|47088.3|47068.3|4
1647961570000|2022-03-22 15:06:10|47089.3|47069.3|47090.8|47070.8|47090.8|47070.8|47088.3|47068.3|2
1647961580000|2022-03-22 15:06:20|47089.3|47069.3|47088.3|47068.3|47089.3|47069.3|47086.8|47066.8|4
1647961590000|2022-03-22 15:06:30|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|6
1647961600000|2022-03-22 15:06:40|47093.3|47073.3|47093.3|47073.3|47093.3|47073.3|47093.3|47073.3|7
1647961610000|2022-03-22 15:06:50|47095.8|47075.8|47100.8|47080.8|47103.3|47083.3|47095.8|47075.8|3
1647961620000|2022-03-22 15:07:00|47099.3|47079.3|47100.8|47080.8|47100.8|47080.8|47098.3|47078.3|3
1647961630000|2022-03-22 15:07:10|47103.3|47083.3|47106.8|47086.8|47107.9|47087.9|47103.3|47083.3|0
1647961640000|2022-03-22 15:07:20|47107.9|47087.9|47114.3|47094.3|47114.3|47094.3|47107.9|47087.9|1
1647961650000|2022-03-22 15:07:30|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|4
1647961660000|2022-03-22 15:07:40|47120.4|47100.4|47109.3|47089.3|47121.8|47101.8|47106.8|47086.8|11
1647961670000|2022-03-22 15:07:50|47112.9|47092.9|47112.9|47092.9|47115.4|47095.4|47112.9|47092.9|7
1647961680000|2022-03-22 15:08:00|47111.8|47091.8|47112.9|47092.9|47112.9|47092.9|47111.8|47091.8|0
1647961690000|2022-03-22 15:08:10|47114.3|47094.3|47108.9|47088.9|47114.3|47094.3|47106.4|47086.4|4
1647961700000|2022-03-22 15:08:20|47107.4|47087.4|47107.9|47087.9|47107.9|47087.9|47103.9|47083.9|6
1647961710000|2022-03-22 15:08:30|47106.4|47086.4|47107.9|47087.9|47107.9|47087.9|47105.4|47085.4|2
1647961720000|2022-03-22 15:08:40|47106.4|47086.4|47107.9|47087.9|47107.9|47087.9|47102.9|47082.9|3
1647961730000|2022-03-22 15:08:50|47110.4|47090.4|47110.4|47090.4|47110.4|47090.4|47110.4|47090.4|1
1647961740000|2022-03-22 15:09:00|47112.9|47092.9|47116.8|47096.8|47116.8|47096.8|47112.9|47092.9|1
1647961750000|2022-03-22 15:09:10|47117.9|47097.9|47120.4|47100.4|47120.4|47100.4|47117.9|47097.9|1
1647961760000|2022-03-22 15:09:20|47122.9|47102.9|47120.4|47100.4|47122.9|47102.9|47120.4|47100.4|12
1647961770000|2022-03-22 15:09:30|47117.9|47097.9|47117.9|47097.9|47117.9|47097.9|47117.9|47097.9|2
1647961780000|2022-03-22 15:09:40|47119.3|47099.3|47121.8|47101.8|47121.8|47101.8|47119.3|47099.3|6
1647961790000|2022-03-22 15:09:50|47124.3|47104.3|47127.9|47107.9|47127.9|47107.9|47122.9|47102.9|1
1647961800000|2022-03-22 15:10:00|47126.4|47106.4|47112.9|47092.9|47126.4|47106.4|47112.9|47092.9|11
1647961810000|2022-03-22 15:10:10|47105.4|47085.4|47102.9|47082.9|47107.9|47087.9|47102.9|47082.9|3
1647961820000|2022-03-22 15:10:20|47100.4|47080.4|47090.4|47070.4|47100.4|47080.4|47089.3|47069.3|13
1647961830000|2022-03-22 15:10:30|||||||||1
1647961840000|2022-03-22 15:10:40|47088.9|47068.9|47080.4|47060.4|47088.9|47068.9|47080.4|47060.4|13
1647961850000|2022-03-22 15:10:50|47077.9|47057.9|47077.9|47057.9|47080.4|47060.4|47075.4|47055.4|7
1647961860000|2022-03-22 15:11:00|47075.4|47055.4|47062.9|47042.9|47075.4|47055.4|47062.9|47042.9|7
1647961870000|2022-03-22 15:11:10|47060.4|47040.4|47071.8|47051.8|47071.8|47051.8|47057.9|47037.9|7
1647961880000|2022-03-22 15:11:20|47075.4|47055.4|47072.9|47052.9|47077.9|47057.9|47072.9|47052.9|2
1647961890000|2022-03-22 15:11:30|47075.4|47055.4|47072.9|47052.9|47075.4|47055.4|47072.9|47052.9|4
1647961910000|2022-03-22 15:11:50|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|4
1647961920000|2022-03-22 15:12:00|47068.9|47048.9|47066.8|47046.8|47068.9|47048.9|47062.9|47042.9|4
1647961930000|2022-03-22 15:12:10|47067.9|47047.9|47067.9|47047.9|47071.8|47051.8|47067.9|47047.9|3
1647961940000|2022-03-22 15:12:20|47061.4|47041.4|47050.4|47030.4|47061.4|47041.4|47050.4|47030.4|13
1647961950000|2022-03-22 15:12:30|47047.9|47027.9|47048.9|47028.9|47055.4|47035.4|47047.9|47027.9|13
1647961960000|2022-03-22 15:12:40|47052.9|47032.9|47052.9|47032.9|47055.4|47035.4|47052.9|47032.9|9
1647961980000|2022-03-22 15:13:00|47050.4|47030.4|47042.9|47022.9|47050.4|47030.4|47042.9|47022.9|11
1647961990000|2022-03-22 15:13:10|47045.4|47025.4|47042.9|47022.9|47047.9|47027.9|47042.9|47022.9|7
1647962000000|2022-03-22 15:13:20|47044.3|47024.3|47042.9|47022.9|47045.4|47025.4|47042.9|47022.9|4
1647962010000|2022-03-22 15:13:30|47041.4|47021.4|47042.9|47022.9|47042.9|47022.9|47041.4|47021.4|7
1647962020000|2022-03-22 15:13:40|47044.3|47024.3|47045.4|47025.4|47047.9|47027.9|47044.3|47024.3|3
1647962030000|2022-03-22 15:13:50|47044.3|47024.3|47045.4|47025.4|47045.4|47025.4|47040.4|47020.4|9
1647962040000|2022-03-22 15:14:00|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|2
1647962050000|2022-03-22 15:14:10|47045.4|47025.4|47045.4|47025.4|47047.9|47027.9|47044.3|47024.3|16
1647962060000|2022-03-22 15:14:20|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47042.9|47022.9|13
1647962070000|2022-03-22 15:14:30|47049.3|47029.3|47050.4|47030.4|47050.4|47030.4|47049.3|47029.3|7
1647962080000|2022-03-22 15:14:40|47048.9|47028.9|47065.4|47045.4|47065.4|47045.4|47045.4|47025.4|19
1647962090000|2022-03-22 15:14:50|47064.3|47044.3|47062.9|47042.9|47064.3|47044.3|47060.4|47040.4|1
1647962100000|2022-03-22 15:15:00|47061.8|47041.8|47062.9|47042.9|47065.4|47045.4|47061.8|47041.8|6
1647962110000|2022-03-22 15:15:10|47060.4|47040.4|47057.9|47037.9|47060.4|47040.4|47057.9|47037.9|8
1647962120000|2022-03-22 15:15:20|47062.9|47042.9|47067.9|47047.9|47067.9|47047.9|47062.9|47042.9|6
1647962130000|2022-03-22 15:15:30|47070.4|47050.4|47085.4|47065.4|47087.9|47067.9|47070.4|47050.4|9
1647962140000|2022-03-22 15:15:40|47082.9|47062.9|47072.9|47052.9|47082.9|47062.9|47072.9|47052.9|5
1647962150000|2022-03-22 15:15:50|47071.4|47051.4|47075.4|47055.4|47075.4|47055.4|47071.4|47051.4|9
1647962160000|2022-03-22 15:16:00|47076.8|47056.8|47072.9|47052.9|47076.8|47056.8|47072.9|47052.9|5
1647962170000|2022-03-22 15:16:10|47071.4|47051.4|47071.4|47051.4|47071.4|47051.4|47068.9|47048.9|2
1647962180000|2022-03-22 15:16:20|47068.9|47048.9|47071.4|47051.4|47071.4|47051.4|47067.4|47047.4|5
1647962190000|2022-03-22 15:16:30|47072.9|47052.9|47071.8|47051.8|47072.9|47052.9|47071.8|47051.8|10
1647962200000|2022-03-22 15:16:40|47070.4|47050.4|47066.4|47046.4|47070.4|47050.4|47066.4|47046.4|3
1647962210000|2022-03-22 15:16:50|47063.9|47043.9|47055.4|47035.4|47065.4|47045.4|47055.4|47035.4|3
1647962220000|2022-03-22 15:17:00|47053.9|47033.9|47045.4|47025.4|47054.3|47034.3|47045.4|47025.4|13
1647962230000|2022-03-22 15:17:10|47035.4|47015.4|47045.4|47025.4|47046.8|47026.8|47032.9|47012.9|24
1647962250000|2022-03-22 15:17:30|||||||||3
1647962260000|2022-03-22 15:17:40|47043.9|47023.9|47037.9|47017.9|47043.9|47023.9|47036.8|47016.8|15
1647962270000|2022-03-22 15:17:50|||||||||3
1647962280000|2022-03-22 15:18:00|47035.4|47015.4|47030.4|47010.4|47035.4|47015.4|47030.4|47010.4|9
1647962300000|2022-03-22 15:18:20|47037.9|47017.9|47035.4|47015.4|47040.4|47020.4|47035.4|47015.4|15
1647962310000|2022-03-22 15:18:30|47037.9|47017.9|47030.4|47010.4|47037.9|47017.9|47030.4|47010.4|6
1647962320000|2022-03-22 15:18:40|47032.9|47012.9|47032.9|47012.9|47035.4|47015.4|47032.9|47012.9|1
1647962330000|2022-03-22 15:18:50|||||||||2
1647962340000|2022-03-22 15:19:00|47035.4|47015.4|47030.4|47010.4|47035.4|47015.4|47030.4|47010.4|2
1647962350000|2022-03-22 15:19:10|47033.3|47013.3|47036.8|47016.8|47039.3|47019.3|47033.3|47013.3|9
1647962360000|2022-03-22 15:19:20|47035.4|47015.4|47036.8|47016.8|47039.3|47019.3|47035.4|47015.4|9
1647962370000|2022-03-22 15:19:30|47039.3|47019.3|47037.9|47017.9|47039.3|47019.3|47036.8|47016.8|1
1647962380000|2022-03-22 15:19:40|47035.4|47015.4|47029.3|47009.3|47035.4|47015.4|47027.9|47007.9|16
1647962390000|2022-03-22 15:19:50|47027.9|47007.9|47020.4|47000.4|47027.9|47007.9|47020.4|47000.4|20
1647962400000|2022-03-22 15:20:00|47016.4|46996.4|47015.4|46995.4|47016.4|46996.4|47005.4|46985.4|32
1647962410000|2022-03-22 15:20:10|47016.8|46996.8|47017.9|46997.9|47019.3|46999.3|47016.8|46996.8|7
1647962420000|2022-03-22 15:20:20|47015.4|46995.4|47016.4|46996.4|47016.4|46996.4|47013.9|46993.9|6
1647962430000|2022-03-22 15:20:30|47020.4|47000.4|47030.4|47010.4|47030.4|47010.4|47020.4|47000.4|3
1647962440000|2022-03-22 15:20:40|47028.9|47008.9|47027.9|47007.9|47030.4|47010.4|47027.9|47007.9|7
1647962450000|2022-03-22 15:20:50|47025.4|47005.4|47020.4|47000.4|47025.4|47005.4|47020.4|47000.4|7
1647962460000|2022-03-22 15:21:00|47015.4|46995.4|47000.4|46980.4|47015.4|46995.4|47000.4|46980.4|9
1647962470000|2022-03-22 15:21:10|46998.9|46978.9|47005.4|46985.4|47005.4|46985.4|46997.9|46977.9|20
1647962480000|2022-03-22 15:21:20|47006.8|46986.8|46988.9|46968.9|47006.8|46986.8|46982.9|46962.9|29
1647962490000|2022-03-22 15:21:30|46986.4|46966.4|46982.9|46962.9|46986.4|46966.4|46977.9|46957.9|34
1647962500000|2022-03-22 15:21:40|46981.4|46961.4|46964.9|46944.9|46981.4|46961.4|46964.9|46944.9|8
1647962510000|2022-03-22 15:21:50|46968.4|46948.4|46950.9|46930.9|46968.4|46948.4|46949.9|46929.9|40
1647962520000|2022-03-22 15:22:00|46949.9|46929.9|46961.4|46941.4|46961.4|46941.4|46949.9|46929.9|10
1647962530000|2022-03-22 15:22:10|46957.4|46937.4|46958.4|46938.4|46964.9|46944.9|46954.9|46934.9|21
1647962540000|2022-03-22 15:22:20|46955.9|46935.9|46952.4|46932.4|46955.9|46935.9|46947.4|46927.4|15
1647962550000|2022-03-22 15:22:30|46953.9|46933.9|46953.4|46933.4|46967.4|46947.4|46948.4|46928.4|65
1647962560000|2022-03-22 15:22:40|46957.4|46937.4|46949.9|46929.9|46959.9|46939.9|46949.9|46929.9|41
1647962570000|2022-03-22 15:22:50|46947.4|46927.4|46924.9|46904.9|46947.4|46927.4|46914.9|46894.9|29
1647962580000|2022-03-22 15:23:00|46922.4|46902.4|46927.4|46907.4|46931.4|46911.4|46922.4|46902.4|26
1647962590000|2022-03-22 15:23:10|46928.4|46908.4|46942.4|46922.4|46942.4|46922.4|46928.4|46908.4|42
1647962600000|2022-03-22 15:23:20|46944.9|46924.9|46949.9|46929.9|46949.9|46929.9|46944.9|46924.9|2
1647962610000|2022-03-22 15:23:30|46944.4|46924.4|46944.9|46924.9|46945.9|46925.9|46944.4|46924.4|1
1647962620000|2022-03-22 15:23:40|46947.4|46927.4|46954.9|46934.9|46954.9|46934.9|46947.4|46927.4|9
1647962630000|2022-03-22 15:23:50|46957.4|46937.4|46969.9|46949.9|46969.9|46949.9|46957.4|46937.4|9
1647962640000|2022-03-22 15:24:00|46972.4|46952.4|46957.4|46937.4|46972.4|46952.4|46950.9|46930.9|12
1647962650000|2022-03-22 15:24:10|46959.9|46939.9|46957.4|46937.4|46959.9|46939.9|46954.9|46934.9|4
1647962660000|2022-03-22 15:24:20|46959.9|46939.9|46973.9|46953.9|46973.9|46953.9|46959.9|46939.9|12
1647962670000|2022-03-22 15:24:30|46974.9|46954.9|46976.4|46956.4|46976.4|46956.4|46974.9|46954.9|3
1647962680000|2022-03-22 15:24:40|46977.4|46957.4|46977.4|46957.4|46978.9|46958.9|46976.4|46956.4|10
1647962690000|2022-03-22 15:24:50|46979.9|46959.9|46977.4|46957.4|46979.9|46959.9|46977.4|46957.4|12
1647962700000|2022-03-22 15:25:00|46978.4|46958.4|46963.4|46943.4|46978.4|46958.4|46963.4|46943.4|11
1647962710000|2022-03-22 15:25:10|46964.9|46944.9|46959.9|46939.9|46964.9|46944.9|46957.4|46937.4|6
1647962720000|2022-03-22 15:25:20|46958.4|46938.4|46961.4|46941.4|46961.4|46941.4|46954.9|46934.9|6
1647962730000|2022-03-22 15:25:30|||||||||2
1647962740000|2022-03-22 15:25:40|||||||||1
1647962760000|2022-03-22 15:26:00|46959.9|46939.9|46972.9|46952.9|46972.9|46952.9|46959.9|46939.9|18
1647962770000|2022-03-22 15:26:10|46973.9|46953.9|46977.4|46957.4|46979.9|46959.9|46972.4|46952.4|4
1647962780000|2022-03-22 15:26:20|46979.9|46959.9|46982.4|46962.4|46982.4|46962.4|46979.9|46959.9|3
1647962790000|2022-03-22 15:26:30|46979.9|46959.9|46969.9|46949.9|46979.9|46959.9|46969.9|46949.9|6
1647962800000|2022-03-22 15:26:40|46968.9|46948.9|46973.9|46953.9|46973.9|46953.9|46968.9|46948.9|9
1647962810000|2022-03-22 15:26:50|46974.9|46954.9|46977.4|46957.4|46977.4|46957.4|46974.9|46954.9|0
1647962820000|2022-03-22 15:27:00|46975.9|46955.9|46977.4|46957.4|46977.4|46957.4|46975.9|46955.9|1
1647962830000|2022-03-22 15:27:10|46974.9|46954.9|46977.4|46957.4|46977.4|46957.4|46974.9|46954.9|4
1647962840000|2022-03-22 15:27:20|46979.9|46959.9|46981.4|46961.4|46981.4|46961.4|46979.9|46959.9|8
1647962850000|2022-03-22 15:27:30|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|5
1647962860000|2022-03-22 15:27:40|46982.4|46962.4|46984.9|46964.9|46984.9|46964.9|46982.4|46962.4|5
1647962870000|2022-03-22 15:27:50|46983.4|46963.4|46987.4|46967.4|46987.4|46967.4|46983.4|46963.4|5
1647962880000|2022-03-22 15:28:00|46988.9|46968.9|46982.4|46962.4|46988.9|46968.9|46982.4|46962.4|9
1647962890000|2022-03-22 15:28:10|46980.9|46960.9|46969.9|46949.9|46980.9|46960.9|46969.9|46949.9|5
1647962900000|2022-03-22 15:28:20|46972.4|46952.4|46979.9|46959.9|46979.9|46959.9|46972.4|46952.4|5
1647962910000|2022-03-22 15:28:30|46978.4|46958.4|46975.9|46955.9|46978.4|46958.4|46975.9|46955.9|1
1647962920000|2022-03-22 15:28:40|46978.9|46958.9|46977.4|46957.4|46979.9|46959.9|46977.4|46957.4|3
1647962930000|2022-03-22 15:28:50|46974.9|46954.9|46974.9|46954.9|46974.9|46954.9|46974.9|46954.9|2
1647962940000|2022-03-22 15:29:00|46972.4|46952.4|46972.4|46952.4|46972.4|46952.4|46972.4|46952.4|0
1647962950000|2022-03-22 15:29:10|46971.4|46951.4|46972.4|46952.4|46972.4|46952.4|46969.9|46949.9|0
1647962960000|2022-03-22 15:29:20|46969.9|46949.9|46982.4|46962.4|46987.4|46967.4|46969.9|46949.9|17
1647962970000|2022-03-22 15:29:30|46977.4|46957.4|46974.9|46954.9|46978.9|46958.9|46974.9|46954.9|2
1647962980000|2022-03-22 15:29:40|||||||||7
1647962990000|2022-03-22 15:29:50|46976.4|46956.4|46975.9|46955.9|46977.4|46957.4|46974.9|46954.9|3
1647963000000|2022-03-22 15:30:00|46974.9|46954.9|46977.4|46957.4|46978.4|46958.4|46974.9|46954.9|2
1647963010000|2022-03-22 15:30:10|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|4
1647963020000|2022-03-22 15:30:20|||||||||1
1647963030000|2022-03-22 15:30:30|46973.9|46953.9|46964.9|46944.9|46974.9|46954.9|46964.9|46944.9|7
1647963040000|2022-03-22 15:30:40|46962.4|46942.4|46959.9|46939.9|46962.4|46942.4|46953.9|46933.9|3
1647963050000|2022-03-22 15:30:50|46964.9|46944.9|46962.4|46942.4|46964.9|46944.9|46962.4|46942.4|4
1647963060000|2022-03-22 15:31:00|46959.9|46939.9|46954.9|46934.9|46962.4|46942.4|46953.4|46933.4|3
1647963070000|2022-03-22 15:31:10|46952.4|46932.4|46964.9|46944.9|46968.9|46948.9|46952.4|46932.4|7
1647963080000|2022-03-22 15:31:20|46967.9|46947.9|46957.4|46937.4|46968.9|46948.9|46957.4|46937.4|6
1647963090000|2022-03-22 15:31:30|46958.9|46938.9|46959.9|46939.9|46960.4|46940.4|46958.9|46938.9|12
1647963100000|2022-03-22 15:31:40|46961.4|46941.4|46957.4|46937.4|46962.4|46942.4|46957.4|46937.4|2
1647963110000|2022-03-22 15:31:50|46958.9|46938.9|46954.9|46934.9|46962.4|46942.4|46954.9|46934.9|14
1647963120000|2022-03-22 15:32:00|46953.4|46933.4|46955.9|46935.9|46959.9|46939.9|46953.4|46933.4|6
1647963130000|2022-03-22 15:32:10|46954.9|46934.9|46952.4|46932.4|46954.9|46934.9|46950.9|46930.9|4
1647963140000|2022-03-22 15:32:20|46951.4|46931.4|46942.4|46922.4|46951.4|46931.4|46942.4|46922.4|6
1647963150000|2022-03-22 15:32:30|46941.4|46921.4|46942.4|46922.4|46944.9|46924.9|46940.4|46920.4|6
1647963160000|2022-03-22 15:32:40|46939.9|46919.9|46939.9|46919.9|46939.9|46919.9|46939.9|46919.9|2
1647963170000|2022-03-22 15:32:50|46938.9|46918.9|46939.9|46919.9|46939.9|46919.9|46934.9|46914.9|12
1647963190000|2022-03-22 15:33:10|46938.4|46918.4|46939.9|46919.9|46939.9|46919.9|46938.4|46918.4|3
1647963200000|2022-03-22 15:33:20|46938.4|46918.4|46939.9|46919.9|46939.9|46919.9|46938.4|46918.4|2
1647963210000|2022-03-22 15:33:30|46937.4|46917.4|46942.4|46922.4|46942.4|46922.4|46937.4|46917.4|6
1647963220000|2022-03-22 15:33:40|46944.9|46924.9|46944.9|46924.9|46944.9|46924.9|46944.9|46924.9|1
1647963230000|2022-03-22 15:33:50|46947.4|46927.4|46959.9|46939.9|46959.9|46939.9|46947.4|46927.4|9
1647963240000|2022-03-22 15:34:00|||||||||3
1647963250000|2022-03-22 15:34:10|46961.4|46941.4|46957.4|46937.4|46961.4|46941.4|46957.4|46937.4|3
1647963260000|2022-03-22 15:34:20|46954.9|46934.9|46957.4|46937.4|46957.4|46937.4|46954.9|46934.9|11
1647963270000|2022-03-22 15:34:30|46956.4|46936.4|46957.4|46937.4|46957.4|46937.4|46956.4|46936.4|13
1647963280000|2022-03-22 15:34:40|46956.4|46936.4|46958.4|46938.4|46958.4|46938.4|46954.9|46934.9|5
1647963290000|2022-03-22 15:34:50|46959.9|46939.9|46999.9|46979.9|47007.4|46987.4|46959.9|46939.9|20
1647963300000|2022-03-22 15:35:00|47002.4|46982.4|46989.9|46969.9|47002.4|46982.4|46989.9|46969.9|7
1647963310000|2022-03-22 15:35:10|46990.9|46970.9|46997.4|46977.4|46998.9|46978.9|46989.9|46969.9|6
1647963320000|2022-03-22 15:35:20|46996.4|46976.4|46996.4|46976.4|46996.4|46976.4|46994.9|46974.9|3
1647963330000|2022-03-22 15:35:30|46997.9|46977.9|46994.9|46974.9|46998.9|46978.9|46994.9|46974.9|0
1647963340000|2022-03-22 15:35:40|46992.4|46972.4|46994.9|46974.9|46994.9|46974.9|46988.9|46968.9|5
1647963360000|2022-03-22 15:36:00|46993.4|46973.4|46977.4|46957.4|46993.4|46973.4|46977.4|46957.4|2
1647963370000|2022-03-22 15:36:10|46972.4|46952.4|46964.9|46944.9|46972.4|46952.4|46962.4|46942.4|4
1647963380000|2022-03-22 15:36:20|46966.4|46946.4|46957.4|46937.4|46969.9|46949.9|46957.4|46937.4|3
1647963390000|2022-03-22 15:36:30|46958.9|46938.9|46959.9|46939.9|46959.9|46939.9|46958.9|46938.9|0
1647963400000|2022-03-22 15:36:40|46958.4|46938.4|46959.9|46939.9|46959.9|46939.9|46957.4|46937.4|2
1647963410000|2022-03-22 15:36:50|46957.4|46937.4|46957.4|46937.4|46957.4|46937.4|46954.9|46934.9|2
1647963420000|2022-03-22 15:37:00|46959.9|46939.9|46962.4|46942.4|46962.4|46942.4|46959.9|46939.9|4
1647963430000|2022-03-22 15:37:10|46971.4|46951.4|46979.9|46959.9|46979.9|46959.9|46971.4|46951.4|5
1647963440000|2022-03-22 15:37:20|46982.4|46962.4|46982.4|46962.4|46982.4|46962.4|46982.4|46962.4|2
1647963450000|2022-03-22 15:37:30|46984.9|46964.9|47013.9|46993.9|47014.9|46994.9|46984.9|46964.9|9
1647963460000|2022-03-22 15:37:40|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|2
1647963470000|2022-03-22 15:37:50|47008.9|46988.9|47009.9|46989.9|47009.9|46989.9|47007.4|46987.4|0
1647963480000|2022-03-22 15:38:00|47011.4|46991.4|47006.4|46986.4|47012.4|46992.4|47006.4|46986.4|4
1647963490000|2022-03-22 15:38:10|47007.4|46987.4|46989.9|46969.9|47007.4|46987.4|46989.9|46969.9|2
1647963500000|2022-03-22 15:38:20|||||||||1
1647963510000|2022-03-22 15:38:30|46988.9|46968.9|46994.9|46974.9|46997.4|46977.4|46988.9|46968.9|2
1647963520000|2022-03-22 15:38:40|46996.4|46976.4|46999.9|46979.9|46999.9|46979.9|46994.9|46974.9|0
1647963530000|2022-03-22 15:38:50|47001.4|46981.4|47004.9|46984.9|47004.9|46984.9|47001.4|46981.4|3
1647963540000|2022-03-22 15:39:00|47003.9|46983.9|47004.9|46984.9|47008.9|46988.9|47003.9|46983.9|1
1647963550000|2022-03-22 15:39:10|47003.4|46983.4|46994.9|46974.9|47003.4|46983.4|46994.9|46974.9|1
1647963560000|2022-03-22 15:39:20|46992.4|46972.4|46992.4|46972.4|46994.9|46974.9|46992.4|46972.4|4
1647963590000|2022-03-22 15:39:50|46987.4|46967.4|46984.9|46964.9|46987.4|46967.4|46984.9|46964.9|6
1647963600000|2022-03-22 15:40:00|46986.4|46966.4|46999.9|46979.9|46999.9|46979.9|46984.9|46964.9|5
1647963610000|2022-03-22 15:40:10|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|46998.4|46978.4|3
1647963620000|2022-03-22 15:40:20|47001.4|46981.4|46997.4|46977.4|47001.4|46981.4|46997.4|46977.4|2
1647963630000|2022-03-22 15:40:30|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|46999.9|46979.9|4
1647963640000|2022-03-22 15:40:40|47000.9|46980.9|47009.9|46989.9|47009.9|46989.9|46999.9|46979.9|7
1647963650000|2022-03-22 15:40:50|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|6
1647963660000|2022-03-22 15:41:00|47011.4|46991.4|47011.4|46991.4|47012.4|46992.4|47008.9|46988.9|7
1647963670000|2022-03-22 15:41:10|47012.4|46992.4|47021.4|47001.4|47021.4|47001.4|47012.4|46992.4|14
1647963680000|2022-03-22 15:41:20|47023.9|47003.9|47029.9|47009.9|47029.9|47009.9|47023.9|47003.9|7
1647963690000|2022-03-22 15:41:30|47032.4|47012.4|47029.9|47009.9|47032.4|47012.4|47029.9|47009.9|3
1647963700000|2022-03-22 15:41:40|47027.4|47007.4|47032.4|47012.4|47032.4|47012.4|47027.4|47007.4|5
1647963710000|2022-03-22 15:41:50|47030.9|47010.9|47036.4|47016.4|47036.4|47016.4|47030.9|47010.9|9
1647963720000|2022-03-22 15:42:00|47034.9|47014.9|47037.4|47017.4|47037.4|47017.4|47033.4|47013.4|12
1647963730000|2022-03-22 15:42:10|47036.4|47016.4|47037.4|47017.4|47037.4|47017.4|47036.4|47016.4|4
1647963740000|2022-03-22 15:42:20|47034.9|47014.9|47032.4|47012.4|47034.9|47014.9|47032.4|47012.4|5
1647963750000|2022-03-22 15:42:30|47030.9|47010.9|47027.4|47007.4|47030.9|47010.9|47024.9|47004.9|6
1647963760000|2022-03-22 15:42:40|47028.4|47008.4|47029.9|47009.9|47029.9|47009.9|47028.4|47008.4|5
1647963770000|2022-03-22 15:42:50|47031.4|47011.4|47037.4|47017.4|47037.4|47017.4|47031.4|47011.4|1
1647963780000|2022-03-22 15:43:00|47040.4|47020.4|47042.4|47022.4|47042.4|47022.4|47040.4|47020.4|11
1647963790000|2022-03-22 15:43:10|47039.9|47019.9|47032.4|47012.4|47039.9|47019.9|47028.4|47008.4|15
1647963800000|2022-03-22 15:43:20|47031.4|47011.4|47031.4|47011.4|47032.4|47012.4|47031.4|47011.4|1
1647963810000|2022-03-22 15:43:30|47028.9|47008.9|47029.9|47009.9|47034.9|47014.9|47026.4|47006.4|7
1647963820000|2022-03-22 15:43:40|47028.9|47008.9|47029.9|47009.9|47029.9|47009.9|47028.9|47008.9|0
1647963830000|2022-03-22 15:43:50|47028.9|47008.9|47029.9|47009.9|47029.9|47009.9|47028.9|47008.9|0
1647963840000|2022-03-22 15:44:00|47028.9|47008.9|47034.9|47014.9|47034.9|47014.9|47028.9|47008.9|2
1647963850000|2022-03-22 15:44:10|47036.4|47016.4|47039.9|47019.9|47039.9|47019.9|47036.4|47016.4|0
1647963860000|2022-03-22 15:44:20|47038.4|47018.4|47028.4|47008.4|47038.4|47018.4|47028.4|47008.4|4
1647963870000|2022-03-22 15:44:30|47024.9|47004.9|47022.4|47002.4|47024.9|47004.9|47022.4|47002.4|4
1647963880000|2022-03-22 15:44:40|47020.9|47000.9|47019.9|46999.9|47024.9|47004.9|47019.9|46999.9|4
1647963890000|2022-03-22 15:44:50|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|47022.4|47002.4|2
1647963900000|2022-03-22 15:45:00|47027.4|47007.4|47029.9|47009.9|47029.9|47009.9|47026.4|47006.4|3
1647963910000|2022-03-22 15:45:10|47028.4|47008.4|47028.9|47008.9|47029.9|47009.9|47028.4|47008.4|1
1647963920000|2022-03-22 15:45:20|47027.4|47007.4|47022.4|47002.4|47027.4|47007.4|47022.4|47002.4|2
1647963930000|2022-03-22 15:45:30|47024.9|47004.9|47025.9|47005.9|47025.9|47005.9|47024.9|47004.9|1
1647963940000|2022-03-22 15:45:40|47026.4|47006.4|47042.4|47022.4|47042.4|47022.4|47026.4|47006.4|5
1647963960000|2022-03-22 15:46:00|47043.4|47023.4|47042.4|47022.4|47043.4|47023.4|47042.4|47022.4|2
1647963970000|2022-03-22 15:46:10|47043.9|47023.9|47043.9|47023.9|47043.9|47023.9|47043.9|47023.9|3
1647963980000|2022-03-22 15:46:20|47042.4|47022.4|47034.9|47014.9|47042.4|47022.4|47034.9|47014.9|8
1647963990000|2022-03-22 15:46:30|47033.4|47013.4|47032.4|47012.4|47033.4|47013.4|47032.4|47012.4|1
1647964000000|2022-03-22 15:46:40|||||||||1
1647964010000|2022-03-22 15:46:50|47034.9|47014.9|47034.9|47014.9|47034.9|47014.9|47032.4|47012.4|1
1647964020000|2022-03-22 15:47:00|47032.4|47012.4|47029.9|47009.9|47032.4|47012.4|47029.9|47009.9|6
1647964030000|2022-03-22 15:47:10|47031.4|47011.4|47027.4|47007.4|47032.4|47012.4|47027.4|47007.4|2
1647964040000|2022-03-22 15:47:20|47025.9|47005.9|47024.9|47004.9|47025.9|47005.9|47024.9|47004.9|0
1647964050000|2022-03-22 15:47:30|||||||||3
1647964060000|2022-03-22 15:47:40|47026.4|47006.4|47024.9|47004.9|47027.4|47007.4|47024.9|47004.9|0
1647964070000|2022-03-22 15:47:50|47022.4|47002.4|47019.9|46999.9|47022.4|47002.4|47019.9|46999.9|3
1647964080000|2022-03-22 15:48:00|47017.4|46997.4|47015.9|46995.9|47017.4|46997.4|47015.9|46995.9|9
1647964090000|2022-03-22 15:48:10|47017.4|46997.4|47014.9|46994.9|47017.4|46997.4|47014.9|46994.9|3
1647964100000|2022-03-22 15:48:20|47016.4|46996.4|47013.4|46993.4|47016.4|46996.4|47013.4|46993.4|10
1647964110000|2022-03-22 15:48:30|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|2
1647964120000|2022-03-22 15:48:40|47016.4|46996.4|47028.9|47008.9|47029.9|47009.9|47016.4|46996.4|8
1647964130000|2022-03-22 15:48:50|47029.9|47009.9|47032.4|47012.4|47032.4|47012.4|47029.9|47009.9|2
1647964140000|2022-03-22 15:49:00|47034.9|47014.9|47044.9|47024.9|47044.9|47024.9|47034.9|47014.9|9
1647964150000|2022-03-22 15:49:10|47043.4|47023.4|47041.4|47021.4|47043.4|47023.4|47041.4|47021.4|3
1647964160000|2022-03-22 15:49:20|47038.9|47018.9|47035.9|47015.9|47038.9|47018.9|47035.9|47015.9|2
1647964170000|2022-03-22 15:49:30|47038.4|47018.4|47038.4|47018.4|47040.9|47020.9|47038.4|47018.4|3
1647964190000|2022-03-22 15:49:50|47037.4|47017.4|47037.4|47017.4|47037.4|47017.4|47034.9|47014.9|8
1647964200000|2022-03-22 15:50:00|47038.9|47018.9|47054.9|47034.9|47057.4|47037.4|47038.9|47018.9|7
1647964210000|2022-03-22 15:50:10|47057.4|47037.4|47059.9|47039.9|47059.9|47039.9|47057.4|47037.4|3
1647964220000|2022-03-22 15:50:20|47058.9|47038.9|47062.4|47042.4|47069.9|47049.9|47058.9|47038.9|9
1647964230000|2022-03-22 15:50:30|47066.4|47046.4|47067.4|47047.4|47068.4|47048.4|47066.4|47046.4|1
1647964240000|2022-03-22 15:50:40|47065.9|47045.9|47057.4|47037.4|47065.9|47045.9|47057.4|47037.4|3
1647964250000|2022-03-22 15:50:50|47055.9|47035.9|47053.4|47033.4|47055.9|47035.9|47053.4|47033.4|1
1647964260000|2022-03-22 15:51:00|47048.9|47028.9|47046.4|47026.4|47048.9|47028.9|47046.4|47026.4|1
1647964270000|2022-03-22 15:51:10|47044.9|47024.9|47054.9|47034.9|47054.9|47034.9|47044.9|47024.9|8
1647964280000|2022-03-22 15:51:20|47051.9|47031.9|47049.9|47029.9|47051.9|47031.9|47044.9|47024.9|2
1647964290000|2022-03-22 15:51:30|47047.4|47027.4|47044.9|47024.9|47047.4|47027.4|47044.9|47024.9|0
1647964300000|2022-03-22 15:51:40|47043.4|47023.4|47043.4|47023.4|47043.4|47023.4|47043.4|47023.4|1
1647964310000|2022-03-22 15:51:50|47042.4|47022.4|47037.4|47017.4|47042.4|47022.4|47037.4|47017.4|1
1647964320000|2022-03-22 15:52:00|47035.9|47015.9|47022.4|47002.4|47035.9|47015.9|47022.4|47002.4|5
1647964330000|2022-03-22 15:52:10|47021.4|47001.4|47022.4|47002.4|47022.4|47002.4|47021.4|47001.4|1
1647964340000|2022-03-22 15:52:20|47017.4|46997.4|47014.9|46994.9|47017.4|46997.4|47014.9|46994.9|3
1647964350000|2022-03-22 15:52:30|47017.4|46997.4|47023.9|47003.9|47023.9|47003.9|47017.4|46997.4|8
1647964360000|2022-03-22 15:52:40|47026.4|47006.4|47024.9|47004.9|47026.4|47006.4|47023.9|47003.9|2
1647964370000|2022-03-22 15:52:50|47028.4|47008.4|47042.4|47022.4|47042.4|47022.4|47028.4|47008.4|2
1647964380000|2022-03-22 15:53:00|47039.9|47019.9|47039.9|47019.9|47043.4|47023.4|47039.9|47019.9|1
1647964390000|2022-03-22 15:53:10|47041.4|47021.4|47039.9|47019.9|47041.4|47021.4|47039.9|47019.9|4
1647964400000|2022-03-22 15:53:20|47035.9|47015.9|47029.9|47009.9|47035.9|47015.9|47029.9|47009.9|2
1647964410000|2022-03-22 15:53:30|47027.4|47007.4|46999.9|46979.9|47027.4|47007.4|46999.9|46979.9|8
1647964420000|2022-03-22 15:53:40|46997.4|46977.4|46994.9|46974.9|46999.9|46979.9|46994.9|46974.9|4
1647964430000|2022-03-22 15:53:50|46992.4|46972.4|46997.4|46977.4|46997.4|46977.4|46992.4|46972.4|4
1647964440000|2022-03-22 15:54:00|46993.4|46973.4|46968.4|46948.4|46993.4|46973.4|46968.4|46948.4|13
1647964450000|2022-03-22 15:54:10|46965.9|46945.9|46961.4|46941.4|46967.4|46947.4|46959.9|46939.9|9
1647964460000|2022-03-22 15:54:20|46964.9|46944.9|46962.4|46942.4|46964.9|46944.9|46962.4|46942.4|4
1647964470000|2022-03-22 15:54:30|46964.9|46944.9|46969.9|46949.9|46969.9|46949.9|46964.9|46944.9|19
1647964480000|2022-03-22 15:54:40|46968.4|46948.4|46964.9|46944.9|46969.9|46949.9|46964.9|46944.9|2
1647964490000|2022-03-22 15:54:50|||||||||1
1647964500000|2022-03-22 15:55:00|46967.4|46947.4|46964.9|46944.9|46967.4|46947.4|46964.9|46944.9|7
1647964510000|2022-03-22 15:55:10|46967.4|46947.4|46964.9|46944.9|46967.4|46947.4|46964.9|46944.9|0
1647964520000|2022-03-22 15:55:20|46966.4|46946.4|46962.4|46942.4|46967.4|46947.4|46962.4|46942.4|3
1647964530000|2022-03-22 15:55:30|46957.4|46937.4|46957.4|46937.4|46961.4|46941.4|46951.4|46931.4|7
1647964540000|2022-03-22 15:55:40|46955.9|46935.9|46944.9|46924.9|46957.4|46937.4|46944.9|46924.9|9
1647964550000|2022-03-22 15:55:50|46943.9|46923.9|46930.9|46910.9|46944.9|46924.9|46928.4|46908.4|21
1647964560000|2022-03-22 15:56:00|46933.4|46913.4|46934.9|46914.9|46934.9|46914.9|46932.4|46912.4|4
1647964570000|2022-03-22 15:56:10|46932.4|46912.4|46938.4|46918.4|46939.9|46919.9|46932.4|46912.4|61
1647964580000|2022-03-22 15:56:20|46936.9|46916.9|46931.9|46911.9|46939.4|46919.4|46931.9|46911.9|6
1647964590000|2022-03-22 15:56:30|46930.5|46910.5|46929.4|46909.4|46930.5|46910.5|46929.4|46909.4|17
1647964600000|2022-03-22 15:56:40|46931.9|46911.9|46936.9|46916.9|46936.9|46916.9|46931.9|46911.9|4
1647964610000|2022-03-22 15:56:50|46934.4|46914.4|46933|46913|46934.4|46914.4|46931.9|46911.9|2
1647964620000|2022-03-22 15:57:00|46931.9|46911.9|46929.4|46909.4|46931.9|46911.9|46929.4|46909.4|4
1647964630000|2022-03-22 15:57:10|46928.4|46908.4|46929.4|46909.4|46929.4|46909.4|46926.9|46906.9|8
1647964640000|2022-03-22 15:57:20|46931.9|46911.9|46931.9|46911.9|46931.9|46911.9|46926.9|46906.9|0
1647964650000|2022-03-22 15:57:30|46930.9|46910.9|46926.9|46906.9|46931.9|46911.9|46926.9|46906.9|0
1647964660000|2022-03-22 15:57:40|46929.4|46909.4|46931.9|46911.9|46931.9|46911.9|46929.4|46909.4|3
1647964670000|2022-03-22 15:57:50|||||||||1
1647964680000|2022-03-22 15:58:00|46940.9|46920.9|46936.9|46916.9|46941.9|46921.9|46936.9|46916.9|13
1647964690000|2022-03-22 15:58:10|46934.4|46914.4|46931.9|46911.9|46934.4|46914.4|46931.9|46911.9|2
1647964700000|2022-03-22 15:58:20|46929.4|46909.4|46929|46909|46931.9|46911.9|46929|46909|133
1647964710000|2022-03-22 15:58:30|46928|46908|46896.5|46876.5|46929|46909|46891.5|46871.5|34
1647964720000|2022-03-22 15:58:40|46899|46879|46884|46864|46899|46879|46879|46859|21
1647964730000|2022-03-22 15:58:50|46882.5|46862.5|46889|46869|46889|46869|46881.5|46861.5|7
1647964740000|2022-03-22 15:59:00|46891.5|46871.5|46891.5|46871.5|46891.5|46871.5|46891.5|46871.5|3
1647964750000|2022-03-22 15:59:10|46890.5|46870.5|46874|46854|46891.5|46871.5|46871.5|46851.5|18
1647964760000|2022-03-22 15:59:20|46872.5|46852.5|46870|46850|46874|46854|46869|46849|1
1647964770000|2022-03-22 15:59:30|46869|46849|46870|46850|46870.5|46850.5|46869|46849|2
1647964780000|2022-03-22 15:59:40|46869|46849|46870.5|46850.5|46875|46855|46869|46849|9
1647964790000|2022-03-22 15:59:50|46871.5|46851.5|46871.5|46851.5|46873|46853|46869|46849|3
1647964800000|2022-03-22 16:00:00|46873|46853|46869|46849|46876.5|46856.5|46861.5|46841.5|50
1647964810000|2022-03-22 16:00:10|46870.5|46850.5|46879|46859|46879|46859|46870.5|46850.5|12
1647964820000|2022-03-22 16:00:20|46881.5|46861.5|46886.5|46866.5|46886.5|46866.5|46879|46859|35
1647964830000|2022-03-22 16:00:30|46884|46864|46869|46849|46884|46864|46864|46844|22
1647964840000|2022-03-22 16:00:40|46870.5|46850.5|46879|46859|46880|46860|46870.5|46850.5|5
1647964850000|2022-03-22 16:00:50|46881.5|46861.5|46880|46860|46881.5|46861.5|46880|46860|3
1647964870000|2022-03-22 16:01:10|46874|46854|46886.9|46866.9|46886.9|46866.9|46869|46849|27
1647964880000|2022-03-22 16:01:20|46885.5|46865.5|46890.5|46870.5|46890.5|46870.5|46885.5|46865.5|2
1647964890000|2022-03-22 16:01:30|46891.9|46871.9|46889|46869|46893|46873|46887.5|46867.5|5
1647964900000|2022-03-22 16:01:40|||||||||2
1647964910000|2022-03-22 16:01:50|46890.5|46870.5|46894|46874|46894|46874|46889|46869|7
1647964920000|2022-03-22 16:02:00|46895|46875|46894|46874|46895|46875|46892.5|46872.5|5
1647964930000|2022-03-22 16:02:10|46895.5|46875.5|46895.5|46875.5|46895.5|46875.5|46895.5|46875.5|3
1647964940000|2022-03-22 16:02:20|46894|46874|46919|46899|46919|46899|46894|46874|5
1647964950000|2022-03-22 16:02:30|46916.5|46896.5|46916.5|46896.5|46919|46899|46916.5|46896.5|9
1647964960000|2022-03-22 16:02:40|46919|46899|46916.5|46896.5|46919|46899|46916.5|46896.5|5
1647964970000|2022-03-22 16:02:50|46914|46894|46909|46889|46916.5|46896.5|46906.5|46886.5|11
1647964980000|2022-03-22 16:03:00|46914|46894|46924|46904|46924|46904|46914|46894|4
1647964990000|2022-03-22 16:03:10|46921.5|46901.5|46919|46899|46924|46904|46919|46899|4
1647965000000|2022-03-22 16:03:20|46924|46904|46929|46909|46929|46909|46924|46904|8
1647965010000|2022-03-22 16:03:30|46933|46913|46934|46914|46934|46914|46933|46913|3
1647965020000|2022-03-22 16:03:40|46931.5|46911.5|46929|46909|46931.5|46911.5|46929|46909|5
1647965030000|2022-03-22 16:03:50|46924|46904|46921.5|46901.5|46924|46904|46921.5|46901.5|2
1647965040000|2022-03-22 16:04:00|46920.5|46900.5|46910.5|46890.5|46920.5|46900.5|46904|46884|15
1647965050000|2022-03-22 16:04:10|46911.5|46891.5|46916.5|46896.5|46916.5|46896.5|46909|46889|1
1647965060000|2022-03-22 16:04:20|46915|46895|46916.5|46896.5|46916.5|46896.5|46914|46894|13
1647965070000|2022-03-22 16:04:30|46915|46895|46928|46908|46928|46908|46910.5|46890.5|9
1647965080000|2022-03-22 16:04:40|46926.5|46906.5|46935.5|46915.5|46936.5|46916.5|46926.5|46906.5|6
1647965090000|2022-03-22 16:04:50|46934|46914|46921.5|46901.5|46934|46914|46921.5|46901.5|11
1647965100000|2022-03-22 16:05:00|46924|46904|46929|46909|46929|46909|46924|46904|7
1647965110000|2022-03-22 16:05:10|46931.5|46911.5|46940.5|46920.5|46940.5|46920.5|46931.5|46911.5|13
1647965120000|2022-03-22 16:05:20|46944|46924|46946.5|46926.5|46946.5|46926.5|46941.5|46921.5|9
1647965130000|2022-03-22 16:05:30|46949|46929|46950.5|46930.5|46953|46933|46949|46929|6
1647965140000|2022-03-22 16:05:40|46951.5|46931.5|46956.5|46936.5|46957.5|46937.5|46950.5|46930.5|10
1647965150000|2022-03-22 16:05:50|46954|46934|46949|46929|46954|46934|46946.5|46926.5|6
1647965160000|2022-03-22 16:06:00|46946.5|46926.5|46939|46919|46946.5|46926.5|46934|46914|9
1647965170000|2022-03-22 16:06:10|46937.5|46917.5|46934|46914|46939|46919|46934|46914|6
1647965180000|2022-03-22 16:06:20|46932.5|46912.5|46931.5|46911.5|46932.5|46912.5|46931.5|46911.5|2
1647965190000|2022-03-22 16:06:30|46930|46910|46922.5|46902.5|46931.5|46911.5|46922.5|46902.5|11
1647965200000|2022-03-22 16:06:40|46920|46900|46921.5|46901.5|46921.5|46901.5|46920|46900|3
1647965210000|2022-03-22 16:06:50|46920|46900|46929|46909|46930.5|46910.5|46919|46899|3
1647965220000|2022-03-22 16:07:00|46925|46905|46922.5|46902.5|46925|46905|46922.5|46902.5|2
1647965230000|2022-03-22 16:07:10|46921|46901|46920|46900|46921|46901|46919|46899|3
1647965240000|2022-03-22 16:07:20|46924|46904|46926.5|46906.5|46926.5|46906.5|46924|46904|6
1647965250000|2022-03-22 16:07:30|46929|46909|46929|46909|46934|46914|46929|46909|1
1647965260000|2022-03-22 16:07:40|||||||||1
1647965270000|2022-03-22 16:07:50|46925|46905|46921.5|46901.5|46925|46905|46921.5|46901.5|0
1647965280000|2022-03-22 16:08:00|46919|46899|46911.5|46891.5|46919|46899|46911.5|46891.5|8
1647965290000|2022-03-22 16:08:10|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|3
1647965300000|2022-03-22 16:08:20|46917.5|46897.5|46931.5|46911.5|46931.5|46911.5|46917.5|46897.5|7
1647965310000|2022-03-22 16:08:30|46932.5|46912.5|46939|46919|46939|46919|46932.5|46912.5|0
1647965320000|2022-03-22 16:08:40|||||||||1
1647965340000|2022-03-22 16:09:00|||||||||1
1647965350000|2022-03-22 16:09:10|46937.5|46917.5|46929|46909|46937.5|46917.5|46929|46909|8
1647965360000|2022-03-22 16:09:20|46924|46904|46924|46904|46924|46904|46924|46904|3
1647965370000|2022-03-22 16:09:30|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|6
1647965380000|2022-03-22 16:09:40|46919|46899|46920.5|46900.5|46920.5|46900.5|46919|46899|0
1647965390000|2022-03-22 16:09:50|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|46921.5|46901.5|0
1647965400000|2022-03-22 16:10:00|46919|46899|46911.5|46891.5|46919|46899|46911.5|46891.5|9
1647965410000|2022-03-22 16:10:10|46914|46894|46916.5|46896.5|46918|46898|46914|46894|3
1647965420000|2022-03-22 16:10:20|46919|46899|46909|46889|46919|46899|46909|46889|8
1647965430000|2022-03-22 16:10:30|46906.5|46886.5|46901.5|46881.5|46906.5|46886.5|46899|46879|7
1647965440000|2022-03-22 16:10:40|46903|46883|46901.5|46881.5|46904|46884|46899|46879|0
1647965450000|2022-03-22 16:10:50|46904|46884|46899|46879|46904|46884|46899|46879|1
1647965460000|2022-03-22 16:11:00|46897.5|46877.5|46899|46879|46899|46879|46896.5|46876.5|3
1647965470000|2022-03-22 16:11:10|46896.5|46876.5|46891.5|46871.5|46896.5|46876.5|46891.5|46871.5|5
1647965480000|2022-03-22 16:11:20|46894|46874|46899|46879|46899|46879|46894|46874|3
1647965490000|2022-03-22 16:11:30|46900.5|46880.5|46899|46879|46901.5|46881.5|46899|46879|1
1647965500000|2022-03-22 16:11:40|46900.5|46880.5|46904|46884|46904|46884|46900.5|46880.5|3
1647965510000|2022-03-22 16:11:50|46909|46889|46916.5|46896.5|46916.5|46896.5|46909|46889|3
1647965520000|2022-03-22 16:12:00|46914|46894|46914|46894|46914|46894|46914|46894|7
1647965530000|2022-03-22 16:12:10|46915.5|46895.5|46929|46909|46929|46909|46915.5|46895.5|7
1647965540000|2022-03-22 16:12:20|46934|46914|46934|46914|46934|46914|46934|46914|4
1647965550000|2022-03-22 16:12:30|46939|46919|46939|46919|46939|46919|46939|46919|3
1647965570000|2022-03-22 16:12:50|46940|46920|46944|46924|46944|46924|46940|46920|2
1647965580000|2022-03-22 16:13:00|||||||||3
1647965590000|2022-03-22 16:13:10|||||||||1
1647965600000|2022-03-22 16:13:20|46943|46923|46939|46919|46943|46923|46939|46919|1
1647965610000|2022-03-22 16:13:30|46937.5|46917.5|46940.5|46920.5|46940.5|46920.5|46934|46914|3
1647965620000|2022-03-22 16:13:40|46943|46923|46941.5|46921.5|46943|46923|46941.5|46921.5|1
1647965640000|2022-03-22 16:14:00|46936.5|46916.5|46934|46914|46936.5|46916.5|46934|46914|2
1647965650000|2022-03-22 16:14:10|46931.5|46911.5|46934|46914|46934|46914|46931.5|46911.5|2
1647965660000|2022-03-22 16:14:20|46931.5|46911.5|46926.5|46906.5|46931.5|46911.5|46924|46904|3
1647965670000|2022-03-22 16:14:30|46929|46909|46926.5|46906.5|46929|46909|46926.5|46906.5|2
1647965680000|2022-03-22 16:14:40|46925|46905|46929|46909|46929|46909|46925|46905|1
1647965690000|2022-03-22 16:14:50|46926.5|46906.5|46929|46909|46929|46909|46926.5|46906.5|0
1647965700000|2022-03-22 16:15:00|46926.5|46906.5|46926.5|46906.5|46926.5|46906.5|46923|46903|3
1647965710000|2022-03-22 16:15:10|46924|46904|46924|46904|46924|46904|46921.5|46901.5|2
1647965720000|2022-03-22 16:15:20|46922.5|46902.5|46919|46899|46924|46904|46919|46899|3
1647965730000|2022-03-22 16:15:30|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|46916.5|46896.5|0
1647965740000|2022-03-22 16:15:40|46914|46894|46914|46894|46914|46894|46914|46894|2
1647965750000|2022-03-22 16:15:50|46912.5|46892.5|46907.5|46887.5|46912.5|46892.5|46907.5|46887.5|7
1647965760000|2022-03-22 16:16:00|46906.5|46886.5|46906.5|46886.5|46906.5|46886.5|46906.5|46886.5|3
1647965770000|2022-03-22 16:16:10|||||||||1
1647965780000|2022-03-22 16:16:20|||||||||4
1647965800000|2022-03-22 16:16:40|46905|46885|46891.5|46871.5|46905|46885|46889|46869|14
1647965810000|2022-03-22 16:16:50|46889|46869|46886.5|46866.5|46889|46869|46886.5|46866.5|6
1647965820000|2022-03-22 16:17:00|46885|46865|46893|46873|46893|46873|46879|46859|8
1647965830000|2022-03-22 16:17:10|46896.5|46876.5|46886.5|46866.5|46896.5|46876.5|46886.5|46866.5|8
1647965840000|2022-03-22 16:17:20|46884|46864|46882.5|46862.5|46884|46864|46879|46859|4
1647965850000|2022-03-22 16:17:30|46881.5|46861.5|46884|46864|46884|46864|46881.5|46861.5|0
1647965860000|2022-03-22 16:17:40|46881.5|46861.5|46884|46864|46884|46864|46879|46859|1
1647965870000|2022-03-22 16:17:50|||||||||1
1647965890000|2022-03-22 16:18:10|46886.5|46866.5|46886.5|46866.5|46886.5|46866.5|46886.5|46866.5|1
1647965900000|2022-03-22 16:18:20|46889|46869|46889|46869|46889|46869|46889|46869|0
1647965910000|2022-03-22 16:18:30|46890.5|46870.5|46878|46858|46891.5|46871.5|46878|46858|5
1647965920000|2022-03-22 16:18:40|46879|46859|46895.5|46875.5|46895.5|46875.5|46879|46859|6
1647965930000|2022-03-22 16:18:50|46896.5|46876.5|46896.5|46876.5|46896.5|46876.5|46896.5|46876.5|2
1647965940000|2022-03-22 16:19:00|46894|46874|46882.5|46862.5|46895.5|46875.5|46882.5|46862.5|3
1647965950000|2022-03-22 16:19:10|46884|46864|46884|46864|46884|46864|46884|46864|1
1647965960000|2022-03-22 16:19:20|46889|46869|46889|46869|46889|46869|46889|46869|7
1647965970000|2022-03-22 16:19:30|46891.5|46871.5|46894|46874|46894|46874|46891.5|46871.5|1
1647965980000|2022-03-22 16:19:40|46896.5|46876.5|46896.5|46876.5|46896.5|46876.5|46894|46874|0
1647965990000|2022-03-22 16:19:50|46899|46879|46900.5|46880.5|46900.5|46880.5|46899|46879|3
1647966000000|2022-03-22 16:20:00|46901.5|46881.5|46916.5|46896.5|46916.5|46896.5|46901.5|46881.5|5
1647966010000|2022-03-22 16:20:10|46914|46894|46917.5|46897.5|46920|46900|46914|46894|0
1647966020000|2022-03-22 16:20:20|46919|46899|46920|46900|46920|46900|46917.5|46897.5|0
1647966030000|2022-03-22 16:20:30|46918.5|46898.5|46921.5|46901.5|46923|46903|46918.5|46898.5|3
1647966040000|2022-03-22 16:20:40|46928|46908|46939|46919|46939|46919|46928|46908|12
1647966050000|2022-03-22 16:20:50|46941.5|46921.5|46939|46919|46941.5|46921.5|46939|46919|5
1647966060000|2022-03-22 16:21:00|||||||||1
1647966070000|2022-03-22 16:21:10|46936.5|46916.5|46954|46934|46954|46934|46936.5|46916.5|11
1647966080000|2022-03-22 16:21:20|46951.5|46931.5|46954|46934|46954|46934|46951.5|46931.5|1
1647966090000|2022-03-22 16:21:30|46949|46929|46946.5|46926.5|46949|46929|46946.5|46926.5|2
1647966100000|2022-03-22 16:21:40|46949|46929|46949|46929|46949|46929|46949|46929|2
1647966110000|2022-03-22 16:21:50|46950.5|46930.5|46954|46934|46955.5|46935.5|46949|46929|4
1647966120000|2022-03-22 16:22:00|46956.5|46936.5|46954|46934|46956.5|46936.5|46954|46934|5
1647966130000|2022-03-22 16:22:10|46951.5|46931.5|46951.5|46931.5|46951.5|46931.5|46951.5|46931.5|1
1647966140000|2022-03-22 16:22:20|||||||||10
1647966150000|2022-03-22 16:22:30|46949|46929|46946.5|46926.5|46949|46929|46946.5|46926.5|4
1647966160000|2022-03-22 16:22:40|46944|46924|46943|46923|46944|46924|46943|46923|2
1647966170000|2022-03-22 16:22:50|||||||||1
1647966180000|2022-03-22 16:23:00|46941.5|46921.5|46934|46914|46941.5|46921.5|46934|46914|7
1647966190000|2022-03-22 16:23:10|46929|46909|46934.4|46914.4|46934.4|46914.4|46929|46909|86
1647966200000|2022-03-22 16:23:20|46935.9|46915.9|46939.4|46919.4|46939.4|46919.4|46935.9|46915.9|3
1647966210000|2022-03-22 16:23:30|46940.9|46920.9|46936.9|46916.9|46940.9|46920.9|46934.4|46914.4|0
1647966220000|2022-03-22 16:23:40|46934.4|46914.4|46939.4|46919.4|46939.4|46919.4|46931.9|46911.9|11
1647966230000|2022-03-22 16:23:50|46936.9|46916.9|46936.9|46916.9|46936.9|46916.9|46936.9|46916.9|2
1647966240000|2022-03-22 16:24:00|46934|46914|46921.9|46901.9|46934|46914|46914.4|46894.4|17
1647966250000|2022-03-22 16:24:10|46924.4|46904.4|46919.4|46899.4|46924.4|46904.4|46919.4|46899.4|0
1647966260000|2022-03-22 16:24:20|46918|46898|46914.4|46894.4|46918|46898|46914.4|46894.4|4
1647966290000|2022-03-22 16:24:50|46911.9|46891.9|46911.9|46891.9|46911.9|46891.9|46911.9|46891.9|3
1647966300000|2022-03-22 16:25:00|46910.5|46890.5|46906.9|46886.9|46910.5|46890.5|46906.9|46886.9|3
1647966310000|2022-03-22 16:25:10|46908.4|46888.4|46909.4|46889.4|46909.4|46889.4|46908.4|46888.4|1
1647966320000|2022-03-22 16:25:20|46906.9|46886.9|46899.4|46879.4|46906.9|46886.9|46899.4|46879.4|9
1647966330000|2022-03-22 16:25:30|46898.4|46878.4|46911.9|46891.9|46911.9|46891.9|46898.4|46878.4|1
1647966350000|2022-03-22 16:25:50|46910.5|46890.5|46905.5|46885.5|46910.5|46890.5|46905.5|46885.5|12
1647966360000|2022-03-22 16:26:00|46904.4|46884.4|46899.4|46879.4|46904.4|46884.4|46899.4|46879.4|0
1647966370000|2022-03-22 16:26:10|46898.4|46878.4|46900.9|46880.9|46900.9|46880.9|46898.4|46878.4|1
1647966380000|2022-03-22 16:26:20|46897.4|46877.4|46896.9|46876.9|46897.4|46877.4|46893|46873|6
1647966390000|2022-03-22 16:26:30|46895.9|46875.9|46896.9|46876.9|46896.9|46876.9|46895.9|46875.9|0
1647966400000|2022-03-22 16:26:40|46895.5|46875.5|46896.9|46876.9|46896.9|46876.9|46895.5|46875.5|2
1647966410000|2022-03-22 16:26:50|46898|46878|46901.9|46881.9|46901.9|46881.9|46896.9|46876.9|2
1647966420000|2022-03-22 16:27:00|46904.4|46884.4|46909.4|46889.4|46910.5|46890.5|46904.4|46884.4|3
1647966430000|2022-03-22 16:27:10|46910.5|46890.5|46921.9|46901.9|46921.9|46901.9|46910.5|46890.5|3
1647966440000|2022-03-22 16:27:20|46924.4|46904.4|46934.4|46914.4|46934.4|46914.4|46924.4|46904.4|9
1647966450000|2022-03-22 16:27:30|46935.9|46915.9|46944.4|46924.4|46944.4|46924.4|46935.9|46915.9|4
1647966460000|2022-03-22 16:27:40|46941.9|46921.9|46940.5|46920.5|46941.9|46921.9|46940.5|46920.5|2
1647966470000|2022-03-22 16:27:50|46941.9|46921.9|46940.5|46920.5|46941.9|46921.9|46938|46918|1
1647966480000|2022-03-22 16:28:00|46939.4|46919.4|46939.4|46919.4|46939.4|46919.4|46939.4|46919.4|4
1647966490000|2022-03-22 16:28:10|46941.9|46921.9|46946.9|46926.9|46946.9|46926.9|46941.9|46921.9|7
1647966500000|2022-03-22 16:28:20|46945.5|46925.5|46946.9|46926.9|46946.9|46926.9|46941.9|46921.9|2
1647966510000|2022-03-22 16:28:30|46949.4|46929.4|46949.4|46929.4|46949.4|46929.4|46949.4|46929.4|1
1647966520000|2022-03-22 16:28:40|||||||||1
1647966530000|2022-03-22 16:28:50|46951.9|46931.9|46956.9|46936.9|46960.9|46940.9|46951.9|46931.9|3
1647966540000|2022-03-22 16:29:00|46955.9|46935.9|46966.9|46946.9|46966.9|46946.9|46953|46933|8
1647966550000|2022-03-22 16:29:10|46965.5|46945.5|46965.9|46945.9|46965.9|46945.9|46961.9|46941.9|6
1647966560000|2022-03-22 16:29:20|46969.4|46949.4|46944.4|46924.4|46969.4|46949.4|46941.9|46921.9|24
1647966570000|2022-03-22 16:29:30|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|46944.4|46924.4|1
1647966580000|2022-03-22 16:29:40|46944.4|46924.4|46944.4|46924.4|46944.4|46924.4|46944.4|46924.4|0
1647966590000|2022-03-22 16:29:50|46940.9|46920.9|46930.9|46910.9|46940.9|46920.9|46929.9|46909.9|13
1647966600000|2022-03-22 16:30:00|46935.9|46915.9|46931.9|46911.9|46936.9|46916.9|46930.9|46910.9|6
1647966610000|2022-03-22 16:30:10|46934.4|46914.4|46934.4|46914.4|46935.5|46915.5|46931.9|46911.9|2
1647966620000|2022-03-22 16:30:20|46931.9|46911.9|46929.4|46909.4|46934.4|46914.4|46929.4|46909.4|2
1647966630000|2022-03-22 16:30:30|46926.9|46906.9|46931.9|46911.9|46931.9|46911.9|46926.9|46906.9|2
1647966640000|2022-03-22 16:30:40|46930.9|46910.9|46927.4|46907.4|46930.9|46910.9|46927.4|46907.4|4
1647966650000|2022-03-22 16:30:50|46924.4|46904.4|46911.9|46891.9|46924.4|46904.4|46911.9|46891.9|4
1647966660000|2022-03-22 16:31:00|46913.4|46893.4|46920.5|46900.5|46920.5|46900.5|46913.4|46893.4|3
1647966670000|2022-03-22 16:31:10|46919.4|46899.4|46918|46898|46921.9|46901.9|46918|46898|4
1647966680000|2022-03-22 16:31:20|46916.9|46896.9|46914.4|46894.4|46916.9|46896.9|46914.4|46894.4|2
1647966690000|2022-03-22 16:31:30|46911.9|46891.9|46911.9|46891.9|46914.4|46894.4|46911.9|46891.9|1
1647966700000|2022-03-22 16:31:40|46913|46893|46906.9|46886.9|46914.4|46894.4|46906.9|46886.9|11
1647966710000|2022-03-22 16:31:50|46905.5|46885.5|46901.5|46881.5|46905.5|46885.5|46901.5|46881.5|2
1647966720000|2022-03-22 16:32:00|46900.5|46880.5|46896.5|46876.5|46900.5|46880.5|46894|46874|3
1647966730000|2022-03-22 16:32:10|46898|46878|46901.5|46881.5|46901.5|46881.5|46898|46878|3
1647966740000|2022-03-22 16:32:20|46899|46879|46905|46885|46905|46885|46899|46879|19
1647966750000|2022-03-22 16:32:30|46906.5|46886.5|46904|46884|46906.5|46886.5|46903|46883|8
1647966760000|2022-03-22 16:32:40|46905|46885|46905|46885|46905|46885|46905|46885|12
1647966770000|2022-03-22 16:32:50|46906|46886|46905|46885|46906|46886|46905|46885|3
1647966780000|2022-03-22 16:33:00|46903.5|46883.5|46901.5|46881.5|46903.5|46883.5|46901.5|46881.5|2
1647966790000|2022-03-22 16:33:10|46899|46879|46899|46879|46899|46879|46899|46879|2
1647966800000|2022-03-22 16:33:20|46900.5|46880.5|46901.5|46881.5|46901.5|46881.5|46900.5|46880.5|1
1647966810000|2022-03-22 16:33:30|46900.5|46880.5|46899|46879|46901.5|46881.5|46899|46879|3
1647966820000|2022-03-22 16:33:40|46900.5|46880.5|46916.5|46896.5|46916.5|46896.5|46900.5|46880.5|19
1647966830000|2022-03-22 16:33:50|46918|46898|46916.5|46896.5|46919|46899|46916.5|46896.5|3
1647966840000|2022-03-22 16:34:00|46915|46895|46914|46894|46916.5|46896.5|46914|46894|4
1647966850000|2022-03-22 16:34:10|46912.5|46892.5|46902.5|46882.5|46912.5|46892.5|46901.5|46881.5|5
1647966860000|2022-03-22 16:34:20|46901.5|46881.5|46906.5|46886.5|46906.5|46886.5|46901.5|46881.5|2
1647966870000|2022-03-22 16:34:30|46905.5|46885.5|46910|46890|46910|46890|46905.5|46885.5|3
1647966890000|2022-03-22 16:34:50|46906.5|46886.5|46909|46889|46909|46889|46906.5|46886.5|6
1647966900000|2022-03-22 16:35:00|46910.5|46890.5|46919|46899|46919|46899|46909|46889|12
1647966920000|2022-03-22 16:35:20|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|46920.5|46900.5|0
1647966930000|2022-03-22 16:35:30|46919|46899|46921.5|46901.5|46921.5|46901.5|46914|46894|5
1647966940000|2022-03-22 16:35:40|46923|46903|46931.5|46911.5|46934|46914|46923|46903|11
1647966950000|2022-03-22 16:35:50|46934|46914|46938|46918|46938|46918|46934|46914|2
1647966970000|2022-03-22 16:36:10|46939.4|46919.4|46944|46924|46944|46924|46939.4|46919.4|1
1647966980000|2022-03-22 16:36:20|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|0
1647966990000|2022-03-22 16:36:30|46941.5|46921.5|46939|46919|46941.5|46921.5|46939|46919|2
1647967000000|2022-03-22 16:36:40|46943|46923|46947.5|46927.5|46947.5|46927.5|46943|46923|1
1647967010000|2022-03-22 16:36:50|46949|46929|46944|46924|46949|46929|46944|46924|6
1647967020000|2022-03-22 16:37:00|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|46941.5|46921.5|0
1647967040000|2022-03-22 16:37:20|46940|46920|46937.5|46917.5|46940|46920|46937.5|46917.5|6
1647967050000|2022-03-22 16:37:30|46939|46919|46939|46919|46939|46919|46939|46919|0
1647967060000|2022-03-22 16:37:40|46937.5|46917.5|46939|46919|46939|46919|46937.5|46917.5|4
1647967070000|2022-03-22 16:37:50|46937.5|46917.5|46937.5|46917.5|46938.5|46918.5|46937.5|46917.5|1
1647967080000|2022-03-22 16:38:00|46939|46919|46940|46920|46940|46920|46939|46919|2
1647967090000|2022-03-22 16:38:10|46939|46919|46937.5|46917.5|46939|46919|46937.5|46917.5|1
1647967100000|2022-03-22 16:38:20|||||||||1
1647967110000|2022-03-22 16:38:30|46936.5|46916.5|46936.5|46916.5|46936.5|46916.5|46936.5|46916.5|0
1647967120000|2022-03-22 16:38:40|||||||||5
1647967140000|2022-03-22 16:39:00|46934|46914|46935.5|46915.5|46935.5|46915.5|46934|46914|9
1647967150000|2022-03-22 16:39:10|46936.5|46916.5|46936.5|46916.5|46936.5|46916.5|46936.5|46916.5|4
1647967160000|2022-03-22 16:39:20|||||||||4
1647967170000|2022-03-22 16:39:30|46939|46919|46941.5|46921.5|46941.5|46921.5|46939|46919|4
1647967180000|2022-03-22 16:39:40|46942.5|46922.5|46945.5|46925.5|46945.5|46925.5|46941.5|46921.5|5
1647967190000|2022-03-22 16:39:50|||||||||1
1647967200000|2022-03-22 16:40:00|46957.5|46937.5|46956.5|46936.5|46960.5|46940.5|46954|46934|36
1647967210000|2022-03-22 16:40:10|46958|46938|46962.5|46942.5|46962.5|46942.5|46958|46938|0
1647967220000|2022-03-22 16:40:20|46964|46944|46964|46944|46965|46945|46961.5|46941.5|5
1647967230000|2022-03-22 16:40:30|46962.5|46942.5|46960.5|46940.5|46962.5|46942.5|46960.5|46940.5|4
1647967240000|2022-03-22 16:40:40|46964|46944|46961.5|46941.5|46964|46944|46959|46939|2
1647967250000|2022-03-22 16:40:50|46960|46940|46964|46944|46965.5|46945.5|46959|46939|7
1647967280000|2022-03-22 16:41:20|46965.5|46945.5|46966.5|46946.5|46966.5|46946.5|46965.5|46945.5|2
1647967290000|2022-03-22 16:41:30|||||||||2
1647967300000|2022-03-22 16:41:40|46964|46944|46966.5|46946.5|46966.5|46946.5|46964|46944|6
1647967320000|2022-03-22 16:42:00|46969|46949|46968|46948|46970.5|46950.5|46966.5|46946.5|6
1647967330000|2022-03-22 16:42:10|46969|46949|46971.5|46951.5|46971.5|46951.5|46966.5|46946.5|2
1647967340000|2022-03-22 16:42:20|||||||||2
1647967350000|2022-03-22 16:42:30|46968|46948|46971.5|46951.5|46971.5|46951.5|46966.5|46946.5|8
1647967370000|2022-03-22 16:42:50|||||||||1
1647967380000|2022-03-22 16:43:00|46972.5|46952.5|46971.5|46951.5|46972.5|46952.5|46971.5|46951.5|2
1647967390000|2022-03-22 16:43:10|46972.5|46952.5|46972.5|46952.5|46972.5|46952.5|46971.5|46951.5|0
1647967400000|2022-03-22 16:43:20|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|46972.5|46952.5|1
1647967410000|2022-03-22 16:43:30|46975|46955|46974|46954|46976.5|46956.5|46974|46954|19
1647967420000|2022-03-22 16:43:40|46973|46953|46974|46954|46975.5|46955.5|46971.5|46951.5|5
1647967430000|2022-03-22 16:43:50|46973|46953|46971.5|46951.5|46974|46954|46971.5|46951.5|2
1647967440000|2022-03-22 16:44:00|46973|46953|46971.5|46951.5|46976.5|46956.5|46971.5|46951.5|2
1647967450000|2022-03-22 16:44:10|46974|46954|46976.5|46956.5|46976.5|46956.5|46974|46954|5
1647967460000|2022-03-22 16:44:20|46972.5|46952.5|46973|46953|46976.5|46956.5|46972.5|46952.5|2
1647967470000|2022-03-22 16:44:30|46971.5|46951.5|46979|46959|46980.5|46960.5|46971.5|46951.5|11
1647967480000|2022-03-22 16:44:40|46981.5|46961.5|46979|46959|46981.5|46961.5|46976.5|46956.5|1
1647967490000|2022-03-22 16:44:50|46980.5|46960.5|46978|46958|46981.5|46961.5|46976.5|46956.5|3
1647967500000|2022-03-22 16:45:00|46979|46959|46981.5|46961.5|46981.5|46961.5|46979|46959|3
1647967510000|2022-03-22 16:45:10|46978|46958|47001.5|46981.5|47001.5|46981.5|46978|46958|14
1647967520000|2022-03-22 16:45:20|46999|46979|46999|46979|47000.5|46980.5|46996.5|46976.5|8
1647967530000|2022-03-22 16:45:30|47001.5|46981.5|47004|46984|47004|46984|46999|46979|1
1647967540000|2022-03-22 16:45:40|47003|46983|47001.5|46981.5|47003|46983|46999|46979|9
1647967550000|2022-03-22 16:45:50|47011.5|46991.5|47014|46994|47016.5|46996.5|47009|46989|26
1647967560000|2022-03-22 16:46:00|47012.5|46992.5|47014|46994|47015.5|46995.5|47011.5|46991.5|24
1647967570000|2022-03-22 16:46:10|47015.5|46995.5|47016.5|46996.5|47016.5|46996.5|47014|46994|4
1647967580000|2022-03-22 16:46:20|47017.5|46997.5|47023|47003|47023|47003|47016.5|46996.5|7
1647967590000|2022-03-22 16:46:30|47021.5|47001.5|47024|47004|47025.5|47005.5|47021.5|47001.5|8
1647967600000|2022-03-22 16:46:40|47021.5|47001.5|47027.5|47007.5|47029|47009|47021.5|47001.5|2
1647967610000|2022-03-22 16:46:50|47026.5|47006.5|47016.5|46996.5|47026.5|47006.5|47016.5|46996.5|7
1647967620000|2022-03-22 16:47:00|47018|46998|47021.5|47001.5|47021.5|47001.5|47018|46998|9
1647967630000|2022-03-22 16:47:10|47019|46999|47021.5|47001.5|47021.5|47001.5|47016.5|46996.5|3
1647967640000|2022-03-22 16:47:20|47019|46999|47023|47003|47024|47004|47016.5|46996.5|12
1647967650000|2022-03-22 16:47:30|47025.5|47005.5|47024|47004|47025.5|47005.5|47023|47003|3
1647967660000|2022-03-22 16:47:40|47025.5|47005.5|47014|46994|47026.5|47006.5|47014|46994|35
1647967670000|2022-03-22 16:47:50|47011.5|46991.5|47014|46994|47014|46994|47011.5|46991.5|1
1647967680000|2022-03-22 16:48:00|47012.5|46992.5|47009|46989|47014|46994|47009|46989|6
1647967690000|2022-03-22 16:48:10|47011|46991|47010.5|46990.5|47014|46994|47009|46989|2
1647967700000|2022-03-22 16:48:20|47011.5|46991.5|47009|46989|47011.5|46991.5|47006.5|46986.5|2
1647967710000|2022-03-22 16:48:30|47010.5|46990.5|47011.5|46991.5|47011.5|46991.5|47006.5|46986.5|3
1647967720000|2022-03-22 16:48:40|47013|46993|47029|47009|47029|47009|47013|46993|8
1647967730000|2022-03-22 16:48:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|10
1647967740000|2022-03-22 16:49:00|47036.5|47016.5|47039|47019|47039|47019|47034|47014|6
1647967750000|2022-03-22 16:49:10|47036.5|47016.5|47039|47019|47039|47019|47034|47014|8
1647967760000|2022-03-22 16:49:20|47036.5|47016.5|47034|47014|47036.5|47016.5|47031.5|47011.5|3
1647967770000|2022-03-22 16:49:30|47031.5|47011.5|47024|47004|47031.5|47011.5|47021.5|47001.5|10
1647967780000|2022-03-22 16:49:40|47026.5|47006.5|47030|47010|47031.5|47011.5|47026.5|47006.5|4
1647967790000|2022-03-22 16:49:50|47031.5|47011.5|47051.5|47031.5|47051.5|47031.5|47029|47009|8
1647967800000|2022-03-22 16:50:00|47046.5|47026.5|47034|47014|47047.5|47027.5|47034|47014|216
1647967810000|2022-03-22 16:50:10|47031.5|47011.5|47026.5|47006.5|47031.5|47011.5|47026.5|47006.5|4
1647967820000|2022-03-22 16:50:20|47029|47009|47029|47009|47030|47010|47029|47009|5
1647967830000|2022-03-22 16:50:30|47030|47010|47029|47009|47031.5|47011.5|47029|47009|2
1647967840000|2022-03-22 16:50:40|47030.5|47010.5|47031.5|47011.5|47031.5|47011.5|47030.5|47010.5|0
1647967850000|2022-03-22 16:50:50|47029|47009|47021.5|47001.5|47030|47010|47019|46999|9
1647967860000|2022-03-22 16:51:00|47024|47004|47006.5|46986.5|47024|47004|47006.5|46986.5|9
1647967870000|2022-03-22 16:51:10|47005.5|46985.5|47003|46983|47005.5|46985.5|47003|46983|12
1647967880000|2022-03-22 16:51:20|47004|46984|47004|46984|47006.5|46986.5|47003|46983|1
1647967890000|2022-03-22 16:51:30|47002.5|46982.5|47004|46984|47005|46985|47001.5|46981.5|1
1647967900000|2022-03-22 16:51:40|||||||||2
1647967910000|2022-03-22 16:51:50|47005|46985|47004|46984|47005|46985|47004|46984|0
1647967920000|2022-03-22 16:52:00|47006.5|46986.5|47009|46989|47009|46989|47006.5|46986.5|6
1647967930000|2022-03-22 16:52:10|47006.5|46986.5|47009|46989|47009|46989|47006.5|46986.5|9
1647967940000|2022-03-22 16:52:20|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|2
1647967950000|2022-03-22 16:52:30|47005|46985|47005.5|46985.5|47006.5|46986.5|47005|46985|4
1647967960000|2022-03-22 16:52:40|47006.5|46986.5|47004|46984|47006.5|46986.5|47004|46984|2
1647967970000|2022-03-22 16:52:50|47005.5|46985.5|47004|46984|47005.5|46985.5|47004|46984|1
1647967980000|2022-03-22 16:53:00|47002.5|46982.5|47008|46988|47009|46989|47001.5|46981.5|9
1647967990000|2022-03-22 16:53:10|47007.5|46987.5|47009|46989|47009|46989|47006.5|46986.5|17
1647968000000|2022-03-22 16:53:20|47007.5|46987.5|47004.4|46984.4|47008|46988|47004.4|46984.4|57
1647968010000|2022-03-22 16:53:30|47003|46983|47004.4|46984.4|47004.4|46984.4|47003|46983|2
1647968020000|2022-03-22 16:53:40|47005.5|46985.5|47004.4|46984.4|47005.5|46985.5|47004.4|46984.4|0
1647968030000|2022-03-22 16:53:50|47005.5|46985.5|47005.5|46985.5|47005.5|46985.5|47005.5|46985.5|8
1647968040000|2022-03-22 16:54:00|47009.4|46989.4|47026.9|47006.9|47026.9|47006.9|47009.4|46989.4|35
1647968050000|2022-03-22 16:54:10|47028.4|47008.4|47031.9|47011.9|47031.9|47011.9|47028.4|47008.4|7
1647968060000|2022-03-22 16:54:20|47033|47013|47043|47023|47046.9|47026.9|47033|47013|5
1647968070000|2022-03-22 16:54:30|47041.9|47021.9|47026.9|47006.9|47041.9|47021.9|47026.9|47006.9|5
1647968080000|2022-03-22 16:54:40|47025.5|47005.5|47024|47004|47025.5|47005.5|47024|47004|2
1647968090000|2022-03-22 16:54:50|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|47029.4|47009.4|8
1647968100000|2022-03-22 16:55:00|47028|47008|47026.5|47006.5|47029|47009|47021.5|47001.5|42
1647968110000|2022-03-22 16:55:10|47025.5|47005.5|46996.5|46976.5|47026.5|47006.5|46996.5|46976.5|13
1647968120000|2022-03-22 16:55:20|46999|46979|47006|46986|47006|46986|46999|46979|6
1647968130000|2022-03-22 16:55:30|47005|46985|47011.5|46991.5|47011.5|46991.5|47005|46985|12
1647968140000|2022-03-22 16:55:40|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|47006.5|46986.5|5
1647968150000|2022-03-22 16:55:50|||||||||3
1647968160000|2022-03-22 16:56:00|47005.5|46985.5|47006.5|46986.5|47006.5|46986.5|47004|46984|4
1647968170000|2022-03-22 16:56:10|47009|46989|47009|46989|47009|46989|47009|46989|16
1647968180000|2022-03-22 16:56:20|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|47011.5|46991.5|2
1647968190000|2022-03-22 16:56:30|47006.5|46986.5|47007.5|46987.5|47007.5|46987.5|47004|46984|32
1647968200000|2022-03-22 16:56:40|47009|46989|47009|46989|47011.5|46991.5|47009|46989|5
1647968210000|2022-03-22 16:56:50|47011.5|46991.5|47006.5|46986.5|47011.5|46991.5|47006.5|46986.5|6
1647968220000|2022-03-22 16:57:00|47005.5|46985.5|47005.5|46985.5|47005.5|46985.5|47005.5|46985.5|4
1647968230000|2022-03-22 16:57:10|47006.5|46986.5|47001.5|46981.5|47006.5|46986.5|47001.5|46981.5|3
1647968240000|2022-03-22 16:57:20|46999|46979|46999|46979|46999|46979|46999|46979|3
1647968250000|2022-03-22 16:57:30|46997.5|46977.5|46996.5|46976.5|46997.5|46977.5|46996.5|46976.5|1
1647968260000|2022-03-22 16:57:40|46994|46974|46996.5|46976.5|46996.5|46976.5|46989|46969|20
1647968270000|2022-03-22 16:57:50|46998|46978|46990|46970|46998|46978|46990|46970|9
1647968280000|2022-03-22 16:58:00|46989|46969|46991.5|46971.5|46991.5|46971.5|46989|46969|15
1647968290000|2022-03-22 16:58:10|46993|46973|47005.5|46985.5|47006.5|46986.5|46993|46973|63
1647968300000|2022-03-22 16:58:20|47006.5|46986.5|46994|46974|47006.5|46986.5|46994|46974|8
1647968310000|2022-03-22 16:58:30|46995.5|46975.5|47005|46985|47005|46985|46994|46974|12
1647968320000|2022-03-22 16:58:40|47004|46984|47009|46989|47009|46989|47004|46984|16
1647968330000|2022-03-22 16:58:50|46999|46979|46995|46975|46999|46979|46995|46975|130
1647968340000|2022-03-22 16:59:00|46987.5|46967.5|47006.5|46986.5|47006.5|46986.5|46987.5|46967.5|61
1647968350000|2022-03-22 16:59:10|47008|46988|47026.5|47006.5|47034|47014|47008|46988|99
1647968360000|2022-03-22 16:59:20|47021.5|47001.5|47011.5|46991.5|47021.5|47001.5|47005|46985|118
1647968370000|2022-03-22 16:59:30|47007.5|46987.5|47009|46989|47011.5|46991.5|47006.5|46986.5|81
1647968380000|2022-03-22 16:59:40|47011.5|46991.5|46996.5|46976.5|47011.5|46991.5|46993|46973|110
1647968390000|2022-03-22 16:59:50|46999|46979|46996.5|46976.5|47009|46989|46996.5|46976.5|92
1647968400000|2022-03-22 17:00:00|46998|46978|46996.5|46976.5|47001.5|46981.5|46996.5|46976.5|27
1647968410000|2022-03-22 17:00:10|46994|46974|46988|46968|46994|46974|46976.5|46956.5|28
1647968420000|2022-03-22 17:00:20|46989.4|46969.4|47024|47004|47024|47004|46989.4|46969.4|14
1647968430000|2022-03-22 17:00:30|47036.9|47016.9|47031.5|47011.5|47036.9|47016.9|47031.5|47011.5|20
1647968440000|2022-03-22 17:00:40|47034|47014|47034|47014|47034|47014|47031.5|47011.5|3
1647968450000|2022-03-22 17:00:50|47031.5|47011.5|47029|47009|47031.5|47011.5|47029|47009|2
1647968460000|2022-03-22 17:01:00|47026.5|47006.5|46999|46979|47026.5|47006.5|46999|46979|9
1647968470000|2022-03-22 17:01:10|47004|46984|47015|46995|47015.5|46995.5|47004|46984|3
1647968480000|2022-03-22 17:01:20|47014|46994|47016.5|46996.5|47016.5|46996.5|47014|46994|1
1647968490000|2022-03-22 17:01:30|47020|47000|47020|47000|47020|47000|47020|47000|0
1647968500000|2022-03-22 17:01:40|47022.5|47002.5|47034|47014|47039|47019|47022.5|47002.5|6
1647968510000|2022-03-22 17:01:50|47031.5|47011.5|47034|47014|47034|47014|47031.5|47011.5|2
1647968520000|2022-03-22 17:02:00|47035.5|47015.5|47036.5|47016.5|47039|47019|47035.5|47015.5|4
1647968530000|2022-03-22 17:02:10|47034|47014|47034|47014|47034|47014|47034|47014|2
1647968540000|2022-03-22 17:02:20|||||||||1
1647968550000|2022-03-22 17:02:30|||||||||1
1647968560000|2022-03-22 17:02:40|47035.5|47015.5|47041.5|47021.5|47041.5|47021.5|47035.5|47015.5|1
1647968570000|2022-03-22 17:02:50|47046.5|47026.5|47050|47030|47051.5|47031.5|47046.5|47026.5|6
1647968590000|2022-03-22 17:03:10|47051.5|47031.5|47061.5|47041.5|47061.5|47041.5|47051.5|47031.5|8
1647968600000|2022-03-22 17:03:20|||||||||4
1647968620000|2022-03-22 17:03:40|47063|47043|47059|47039|47063|47043|47059|47039|5
1647968640000|2022-03-22 17:04:00|47055|47035|47059|47039|47059|47039|47054|47034|1
1647968650000|2022-03-22 17:04:10|47061.5|47041.5|47066.5|47046.5|47066.5|47046.5|47061.5|47041.5|4
1647968660000|2022-03-22 17:04:20|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|47071.5|47051.5|7
1647968670000|2022-03-22 17:04:30|47080|47060|47082.5|47062.5|47082.5|47062.5|47080|47060|16
1647968680000|2022-03-22 17:04:40|47081.5|47061.5|47084|47064|47084|47064|47081.5|47061.5|5
1647968690000|2022-03-22 17:04:50|47082.5|47062.5|47084|47064|47084|47064|47082.5|47062.5|0
1647968700000|2022-03-22 17:05:00|47081.5|47061.5|47066|47046|47084|47064|47066|47046|7
1647968710000|2022-03-22 17:05:10|47065|47045|47070.5|47050.5|47070.5|47050.5|47065|47045|4
1647968720000|2022-03-22 17:05:20|47071.5|47051.5|47080.5|47060.5|47081.5|47061.5|47071.5|47051.5|6
1647968730000|2022-03-22 17:05:30|47083|47063|47083|47063|47083|47063|47083|47063|1
1647968740000|2022-03-22 17:05:40|47084.4|47064.4|47085.5|47065.5|47085.5|47065.5|47083|47063|6
1647968750000|2022-03-22 17:05:50|47084|47064|47091.5|47071.5|47091.5|47071.5|47084|47064|1
1647968760000|2022-03-22 17:06:00|47096.5|47076.5|47096.5|47076.5|47099|47079|47096.5|47076.5|9
1647968780000|2022-03-22 17:06:20|47094|47074|47094|47074|47094|47074|47094|47074|2
1647968790000|2022-03-22 17:06:30|47096.5|47076.5|47091.5|47071.5|47096.5|47076.5|47091.5|47071.5|1
1647968810000|2022-03-22 17:06:50|47090|47070|47086.5|47066.5|47090|47070|47086.5|47066.5|0
1647968820000|2022-03-22 17:07:00|47088|47068|47089|47069|47089|47069|47088|47068|0
1647968830000|2022-03-22 17:07:10|||||||||1
1647968870000|2022-03-22 17:07:50|47087.5|47067.5|47089|47069|47089|47069|47086.5|47066.5|0
1647968880000|2022-03-22 17:08:00|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|1
1647968890000|2022-03-22 17:08:10|47089|47069|47089|47069|47089|47069|47086.5|47066.5|5
1647968900000|2022-03-22 17:08:20|47087.5|47067.5|47089|47069|47089|47069|47086.5|47066.5|0
1647968910000|2022-03-22 17:08:30|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|47091.5|47071.5|4
1647968920000|2022-03-22 17:08:40|47094|47074|47099|47079|47100.5|47080.5|47094|47074|12
1647968930000|2022-03-22 17:08:50|47098|47078|47096.5|47076.5|47099|47079|47096.5|47076.5|4
1647968940000|2022-03-22 17:09:00|47093.5|47073.5|47092.5|47072.5|47093.5|47073.5|47092.5|47072.5|2
1647968950000|2022-03-22 17:09:10|47094|47074|47096.5|47076.5|47096.5|47076.5|47094|47074|3
1647968960000|2022-03-22 17:09:20|47099|47079|47090.5|47070.5|47099|47079|47090.5|47070.5|2
1647968970000|2022-03-22 17:09:30|47089|47069|47090.5|47070.5|47090.5|47070.5|47089|47069|3
1647968980000|2022-03-22 17:09:40|47089|47069|47084|47064|47090.5|47070.5|47084|47064|2
1647968990000|2022-03-22 17:09:50|47086.5|47066.5|47100.5|47080.5|47100.5|47080.5|47086.5|47066.5|6
1647969000000|2022-03-22 17:10:00|47099|47079|47099|47079|47099|47079|47096.5|47076.5|3
1647969010000|2022-03-22 17:10:10|47097.5|47077.5|47099|47079|47099|47079|47096.5|47076.5|4
1647969020000|2022-03-22 17:10:20|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|0
1647969030000|2022-03-22 17:10:30|47098|47078|47098|47078|47098|47078|47095.5|47075.5|2
1647969040000|2022-03-22 17:10:40|47100.5|47080.5|47098|47078|47100.5|47080.5|47098|47078|2
1647969060000|2022-03-22 17:11:00|47096.5|47076.5|47095.5|47075.5|47096.5|47076.5|47095.5|47075.5|2
1647969070000|2022-03-22 17:11:10|47093|47073|47091.5|47071.5|47093|47073|47091.5|47071.5|2
1647969080000|2022-03-22 17:11:20|47094|47074|47094|47074|47095.5|47075.5|47093|47073|6
1647969090000|2022-03-22 17:11:30|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47091.5|47071.5|0
1647969100000|2022-03-22 17:11:40|47095.5|47075.5|47095.5|47075.5|47096.5|47076.5|47095.5|47075.5|1
1647969110000|2022-03-22 17:11:50|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47095.5|47075.5|4
1647969120000|2022-03-22 17:12:00|47095.5|47075.5|47096.5|47076.5|47096.5|47076.5|47095.5|47075.5|0
1647969130000|2022-03-22 17:12:10|47098|47078|47099|47079|47099|47079|47096.5|47076.5|1
1647969140000|2022-03-22 17:12:20|47101.5|47081.5|47103|47083|47106.5|47086.5|47101.5|47081.5|26
1647969150000|2022-03-22 17:12:30|47104|47084|47104|47084|47104|47084|47104|47084|1
1647969160000|2022-03-22 17:12:40|47106.5|47086.5|47108|47088|47108|47088|47106.5|47086.5|1
1647969170000|2022-03-22 17:12:50|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|4
1647969180000|2022-03-22 17:13:00|47115.5|47095.5|47113|47093|47115.5|47095.5|47113|47093|3
1647969190000|2022-03-22 17:13:10|47115.5|47095.5|47113|47093|47115.5|47095.5|47113|47093|6
1647969200000|2022-03-22 17:13:20|47115.5|47095.5|47110.5|47090.5|47115.5|47095.5|47110.5|47090.5|8
1647969210000|2022-03-22 17:13:30|47108|47088|47108|47088|47108|47088|47108|47088|0
1647969220000|2022-03-22 17:13:40|47110.5|47090.5|47109|47089|47111.5|47091.5|47109|47089|1
1647969230000|2022-03-22 17:13:50|47110.5|47090.5|47114|47094|47114|47094|47110.5|47090.5|1
1647969240000|2022-03-22 17:14:00|47111.5|47091.5|47111.5|47091.5|47114|47094|47111.5|47091.5|1
1647969250000|2022-03-22 17:14:10|47114|47094|47107.5|47087.5|47114|47094|47107.5|47087.5|6
1647969260000|2022-03-22 17:14:20|47106.5|47086.5|47095.5|47075.5|47106.5|47086.5|47094|47074|17
1647969270000|2022-03-22 17:14:30|47096.5|47076.5|47093|47073|47096.5|47076.5|47091.5|47071.5|7
1647969280000|2022-03-22 17:14:40|47095.5|47075.5|47096.5|47076.5|47098|47078|47095.5|47075.5|6
1647969290000|2022-03-22 17:14:50|47094|47074|47098|47078|47098|47078|47094|47074|4
1647969300000|2022-03-22 17:15:00|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|3
1647969310000|2022-03-22 17:15:10|47099|47079|47095|47075|47099|47079|47095|47075|3
1647969320000|2022-03-22 17:15:20|47094|47074|47091.5|47071.5|47094|47074|47091.5|47071.5|3
1647969330000|2022-03-22 17:15:30|||||||||1
1647969340000|2022-03-22 17:15:40|47090|47070|47091.5|47071.5|47091.5|47071.5|47089|47069|0
1647969350000|2022-03-22 17:15:50|47094|47074|47095|47075|47095|47075|47094|47074|2
1647969360000|2022-03-22 17:16:00|47096.5|47076.5|47108|47088|47108|47088|47096.5|47076.5|5
1647969370000|2022-03-22 17:16:10|47109.4|47089.4|47114|47094|47114|47094|47108|47088|5
1647969380000|2022-03-22 17:16:20|47115.5|47095.5|47116.5|47096.5|47116.5|47096.5|47114|47094|0
1647969390000|2022-03-22 17:16:30|47115|47095|47114|47094|47115|47095|47114|47094|15
1647969400000|2022-03-22 17:16:40|47116.5|47096.5|47119|47099|47119|47099|47116.5|47096.5|2
1647969410000|2022-03-22 17:16:50|47120.5|47100.5|47121.5|47101.5|47121.5|47101.5|47120.5|47100.5|2
1647969420000|2022-03-22 17:17:00|47123|47103|47126.5|47106.5|47126.5|47106.5|47123|47103|1
1647969430000|2022-03-22 17:17:10|47125.5|47105.5|47121.5|47101.5|47125.5|47105.5|47121.5|47101.5|2
1647969440000|2022-03-22 17:17:20|47119|47099|47119|47099|47119|47099|47119|47099|1
1647969450000|2022-03-22 17:17:30|||||||||2
1647969460000|2022-03-22 17:17:40|47118|47098|47116.9|47096.9|47118|47098|47116.9|47096.9|1
1647969470000|2022-03-22 17:17:50|47114.4|47094.4|47111.5|47091.5|47114.4|47094.4|47111.5|47091.5|2
1647969480000|2022-03-22 17:18:00|47109|47089|47109|47089|47109|47089|47108|47088|2
1647969490000|2022-03-22 17:18:10|47108|47088|47109|47089|47109|47089|47108|47088|0
1647969510000|2022-03-22 17:18:30|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|47111.5|47091.5|3
1647969520000|2022-03-22 17:18:40|47112.5|47092.5|47121.5|47101.5|47121.5|47101.5|47112.5|47092.5|3
1647969530000|2022-03-22 17:18:50|47127.5|47107.5|47126.5|47106.5|47129|47109|47126.5|47106.5|3
1647969540000|2022-03-22 17:19:00|47131.5|47111.5|47126.5|47106.5|47132.5|47112.5|47124|47104|6
1647969550000|2022-03-22 17:19:10|47125|47105|47126.5|47106.5|47126.5|47106.5|47124|47104|0
1647969560000|2022-03-22 17:19:20|47125.5|47105.5|47116.5|47096.5|47126.5|47106.5|47116.5|47096.5|4
1647969570000|2022-03-22 17:19:30|47117.5|47097.5|47124|47104|47124|47104|47117.5|47097.5|3
1647969580000|2022-03-22 17:19:40|47126.5|47106.5|47124|47104|47126.5|47106.5|47121.5|47101.5|0
1647969600000|2022-03-22 17:20:00|47121.5|47101.5|47119|47099|47121.5|47101.5|47119|47099|0
1647969610000|2022-03-22 17:20:10|47118|47098|47113|47093|47118|47098|47113|47093|5
1647969620000|2022-03-22 17:20:20|47115.5|47095.5|47114|47094|47115.5|47095.5|47112.5|47092.5|1
1647969630000|2022-03-22 17:20:30|47112.5|47092.5|47114|47094|47114|47094|47111.5|47091.5|0
1647969640000|2022-03-22 17:20:40|47111.5|47091.5|47114|47094|47114|47094|47111.5|47091.5|1
1647969650000|2022-03-22 17:20:50|47111.5|47091.5|47114|47094|47114|47094|47111.5|47091.5|0
1647969660000|2022-03-22 17:21:00|47111.5|47091.5|47114|47094|47114|47094|47111.5|47091.5|5
1647969670000|2022-03-22 17:21:10|47111.5|47091.5|47114|47094|47114|47094|47111.5|47091.5|0
1647969680000|2022-03-22 17:21:20|47113|47093|47114|47094|47114|47094|47113|47093|2
1647969690000|2022-03-22 17:21:30|47115|47095|47118.5|47098.5|47118.5|47098.5|47115|47095|5
1647969700000|2022-03-22 17:21:40|47116.5|47096.5|47116.5|47096.5|47116.5|47096.5|47116.5|47096.5|1
1647969710000|2022-03-22 17:21:50|47115|47095|47116.5|47096.5|47116.5|47096.5|47112.5|47092.5|3
1647969720000|2022-03-22 17:22:00|47114|47094|47116.5|47096.5|47116.5|47096.5|47114|47094|1
1647969730000|2022-03-22 17:22:10|47115|47095|47116.5|47096.5|47116.5|47096.5|47114|47094|0
1647969740000|2022-03-22 17:22:20|47114|47094|47114|47094|47114|47094|47114|47094|2
1647969750000|2022-03-22 17:22:30|47111.5|47091.5|47114|47094|47114|47094|47111.5|47091.5|0
1647969760000|2022-03-22 17:22:40|47112.5|47092.5|47111.5|47091.5|47112.5|47092.5|47111.5|47091.5|0
1647969770000|2022-03-22 17:22:50|47110|47090|47111.5|47091.5|47111.5|47091.5|47109|47089|4
1647969780000|2022-03-22 17:23:00|47110|47090|47115|47095|47121.5|47101.5|47110|47090|13
1647969790000|2022-03-22 17:23:10|47114|47094|47114|47094|47114|47094|47111.5|47091.5|2
1647969800000|2022-03-22 17:23:20|47112.5|47092.5|47109|47089|47112.5|47092.5|47109|47089|0
1647969810000|2022-03-22 17:23:30|47114|47094|47111.5|47091.5|47114|47094|47111.5|47091.5|0
1647969820000|2022-03-22 17:23:40|47110|47090|47109|47089|47110|47090|47109|47089|0
1647969830000|2022-03-22 17:23:50|47111.5|47091.5|47109|47089|47111.5|47091.5|47109|47089|1
1647969840000|2022-03-22 17:24:00|47106.5|47086.5|47093|47073|47106.5|47086.5|47093|47073|5
1647969850000|2022-03-22 17:24:10|47094|47074|47088|47068|47094|47074|47088|47068|5
1647969860000|2022-03-22 17:24:20|47085|47065|47085|47065|47085|47065|47084|47064|2
1647969870000|2022-03-22 17:24:30|47084|47064|47090|47070|47090|47070|47084|47064|23
1647969880000|2022-03-22 17:24:40|47092.5|47072.5|47092.5|47072.5|47092.5|47072.5|47090|47070|0
1647969890000|2022-03-22 17:24:50|47094|47074|47099|47079|47101.5|47081.5|47094|47074|3
1647969900000|2022-03-22 17:25:00|47101.5|47081.5|47099|47079|47104|47084|47099|47079|0
1647969910000|2022-03-22 17:25:10|47098|47078|47099|47079|47100.5|47080.5|47098|47078|0
1647969920000|2022-03-22 17:25:20|47101.5|47081.5|47089|47069|47101.5|47081.5|47089|47069|1
1647969930000|2022-03-22 17:25:30|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|47086.5|47066.5|1
1647969950000|2022-03-22 17:25:50|47084|47064|47083|47063|47084|47064|47083|47063|0
1647969960000|2022-03-22 17:26:00|47081.5|47061.5|47077.5|47057.5|47081.5|47061.5|47077.5|47057.5|2
1647969970000|2022-03-22 17:26:10|||||||||2
1647969980000|2022-03-22 17:26:20|47079|47059|47078|47058|47079|47059|47076.5|47056.5|136
1647969990000|2022-03-22 17:26:30|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|1
1647970000000|2022-03-22 17:26:40|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47078|47058|51
1647970010000|2022-03-22 17:26:50|47078|47058|47078|47058|47080.5|47060.5|47078|47058|1
1647970020000|2022-03-22 17:27:00|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|1
1647970030000|2022-03-22 17:27:10|47078|47058|47078|47058|47078|47058|47078|47058|1
1647970040000|2022-03-22 17:27:20|47079.4|47059.4|47075.5|47055.5|47079.4|47059.4|47075.5|47055.5|2
1647970050000|2022-03-22 17:27:30|47076.9|47056.9|47079.4|47059.4|47079.4|47059.4|47076.9|47056.9|4
1647970080000|2022-03-22 17:28:00|||||||||1
1647970090000|2022-03-22 17:28:10|||||||||1
1647970100000|2022-03-22 17:28:20|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|1
1647970110000|2022-03-22 17:28:30|47079.4|47059.4|47078|47058|47079.4|47059.4|47075.5|47055.5|2
1647970120000|2022-03-22 17:28:40|47075.5|47055.5|47071.9|47051.9|47075.5|47055.5|47071.9|47051.9|2
1647970130000|2022-03-22 17:28:50|47073|47053|47069.4|47049.4|47073|47053|47069.4|47049.4|2
1647970140000|2022-03-22 17:29:00|47071.9|47051.9|47074.4|47054.4|47074.4|47054.4|47069.4|47049.4|4
1647970150000|2022-03-22 17:29:10|||||||||1
1647970160000|2022-03-22 17:29:20|47073|47053|47076.9|47056.9|47076.9|47056.9|47073|47053|1
1647970170000|2022-03-22 17:29:30|47075.5|47055.5|47076.9|47056.9|47078|47058|47075.5|47055.5|2
1647970190000|2022-03-22 17:29:50|||||||||1
1647970200000|2022-03-22 17:30:00|47074.4|47054.4|47071.9|47051.9|47074.4|47054.4|47071.9|47051.9|2
1647970210000|2022-03-22 17:30:10|47070.5|47050.5|47063|47043|47070.5|47050.5|47063|47043|5
1647970230000|2022-03-22 17:30:30|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|0
1647970240000|2022-03-22 17:30:40|47064.4|47044.4|47064.4|47044.4|47064.4|47044.4|47061.9|47041.9|4
1647970250000|2022-03-22 17:30:50|47061.9|47041.9|47064.4|47044.4|47064.4|47044.4|47061.9|47041.9|3
1647970260000|2022-03-22 17:31:00|47061.9|47041.9|47060.9|47040.9|47061.9|47041.9|47059.4|47039.4|3
1647970270000|2022-03-22 17:31:10|47061.9|47041.9|47063|47043|47064.4|47044.4|47061.9|47041.9|1
1647970280000|2022-03-22 17:31:20|47060.5|47040.5|47071.9|47051.9|47071.9|47051.9|47059.4|47039.4|2
1647970290000|2022-03-22 17:31:30|||||||||2
1647970300000|2022-03-22 17:31:40|47074.9|47054.9|47104.9|47084.9|47105.9|47085.9|47074.9|47054.9|12
1647970310000|2022-03-22 17:31:50|47112.4|47092.4|47099.9|47079.9|47112.4|47092.4|47099.9|47079.9|3
1647970350000|2022-03-22 17:32:30|||||||||2
1647970360000|2022-03-22 17:32:40|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|3
1647970380000|2022-03-22 17:33:00|47104.9|47084.9|47109.9|47089.9|47109.9|47089.9|47104.9|47084.9|4
1647970390000|2022-03-22 17:33:10|47108.9|47088.9|47106.4|47086.4|47108.9|47088.9|47106.4|47086.4|5
1647970400000|2022-03-22 17:33:20|47107.4|47087.4|47103.9|47083.9|47107.4|47087.4|47103.9|47083.9|0
1647970410000|2022-03-22 17:33:30|47105.3|47085.3|47110.9|47090.9|47110.9|47090.9|47105.3|47085.3|2
1647970430000|2022-03-22 17:33:50|47109.9|47089.9|47110.9|47090.9|47112.4|47092.4|47109.9|47089.9|1
1647970440000|2022-03-22 17:34:00|47109.9|47089.9|47110.9|47090.9|47110.9|47090.9|47109.9|47089.9|0
1647970450000|2022-03-22 17:34:10|47109.9|47089.9|47107.4|47087.4|47111.9|47091.9|47104.9|47084.9|2
1647970460000|2022-03-22 17:34:20|47105.9|47085.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|1
1647970470000|2022-03-22 17:34:30|47105.9|47085.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|3
1647970480000|2022-03-22 17:34:40|47108.4|47088.4|47107.4|47087.4|47108.4|47088.4|47107.4|47087.4|1
1647970490000|2022-03-22 17:34:50|||||||||1
1647970500000|2022-03-22 17:35:00|47105.9|47085.9|47099.9|47079.9|47105.9|47085.9|47099.9|47079.9|3
1647970510000|2022-03-22 17:35:10|47097.4|47077.4|47094.9|47074.9|47097.4|47077.4|47094.9|47074.9|3
1647970520000|2022-03-22 17:35:20|47088.4|47068.4|47086.4|47066.4|47092.4|47072.4|47086.4|47066.4|8
1647970530000|2022-03-22 17:35:30|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|4
1647970540000|2022-03-22 17:35:40|47088.9|47068.9|47088.9|47068.9|47088.9|47068.9|47088.9|47068.9|1
1647970550000|2022-03-22 17:35:50|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47079.9|47059.9|5
1647970560000|2022-03-22 17:36:00|||||||||2
1647970570000|2022-03-22 17:36:10|47086.4|47066.4|47084.9|47064.9|47089.9|47069.9|47084.9|47064.9|1
1647970580000|2022-03-22 17:36:20|47089.9|47069.9|47097.4|47077.4|47099.9|47079.9|47089.9|47069.9|3
1647970590000|2022-03-22 17:36:30|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|1
1647970600000|2022-03-22 17:36:40|47093.4|47073.4|47089.9|47069.9|47093.4|47073.4|47089.9|47069.9|1
1647970610000|2022-03-22 17:36:50|47087.4|47067.4|47082.4|47062.4|47087.4|47067.4|47082.4|47062.4|1
1647970620000|2022-03-22 17:37:00|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|47078.4|47058.4|1
1647970630000|2022-03-22 17:37:10|47081.4|47061.4|47082.4|47062.4|47082.4|47062.4|47081.4|47061.4|0
1647970640000|2022-03-22 17:37:20|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|1
1647970650000|2022-03-22 17:37:30|47086.4|47066.4|47094.9|47074.9|47094.9|47074.9|47086.4|47066.4|2
1647970660000|2022-03-22 17:37:40|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|0
1647970670000|2022-03-22 17:37:50|47101.4|47081.4|47101.4|47081.4|47101.4|47081.4|47101.4|47081.4|0
1647970680000|2022-03-22 17:38:00|47102.4|47082.4|47099.9|47079.9|47102.4|47082.4|47099.9|47079.9|0
1647970690000|2022-03-22 17:38:10|47102.4|47082.4|47108.9|47088.9|47111.4|47091.4|47102.4|47082.4|9
1647970700000|2022-03-22 17:38:20|47109.9|47089.9|47114.9|47094.9|47114.9|47094.9|47109.9|47089.9|1
1647970710000|2022-03-22 17:38:30|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|2
1647970730000|2022-03-22 17:38:50|||||||||1
1647970740000|2022-03-22 17:39:00|47115.3|47095.3|47117.4|47097.4|47117.4|47097.4|47115.3|47095.3|5
1647970750000|2022-03-22 17:39:10|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|9
1647970760000|2022-03-22 17:39:20|47121.4|47101.4|47124.9|47104.9|47124.9|47104.9|47121.4|47101.4|2
1647970790000|2022-03-22 17:39:50|||||||||1
1647970800000|2022-03-22 17:40:00|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|3
1647970810000|2022-03-22 17:40:10|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47122.4|47102.4|2
1647970820000|2022-03-22 17:40:20|47123.4|47103.4|47122.4|47102.4|47123.9|47103.9|47122.4|47102.4|5
1647970860000|2022-03-22 17:41:00|47120.9|47100.9|47119.9|47099.9|47120.9|47100.9|47119.9|47099.9|0
1647970870000|2022-03-22 17:41:10|47117.4|47097.4|47101.4|47081.4|47119.9|47099.9|47101.4|47081.4|4
1647970880000|2022-03-22 17:41:20|47100.3|47080.3|47095.9|47075.9|47100.3|47080.3|47094.4|47074.4|0
1647970890000|2022-03-22 17:41:30|47094.4|47074.4|47095.9|47075.9|47095.9|47075.9|47093|47073|3
1647970920000|2022-03-22 17:42:00|47094.4|47074.4|47084.9|47064.9|47095.9|47075.9|47084.9|47064.9|4
1647970960000|2022-03-22 17:42:40|47080.9|47060.9|47087.4|47067.4|47087.4|47067.4|47080.9|47060.9|9
1647970970000|2022-03-22 17:42:50|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|47089.9|47069.9|9
1647970980000|2022-03-22 17:43:00|47091.4|47071.4|47094.9|47074.9|47094.9|47074.9|47091.4|47071.4|0
1647971000000|2022-03-22 17:43:20|47093.9|47073.9|47094.9|47074.9|47094.9|47074.9|47092.4|47072.4|2
1647971010000|2022-03-22 17:43:30|47098.9|47078.9|47099.9|47079.9|47099.9|47079.9|47098.9|47078.9|1
1647971020000|2022-03-22 17:43:40|47098.4|47078.4|47099.9|47079.9|47099.9|47079.9|47097.4|47077.4|2
1647971030000|2022-03-22 17:43:50|47098.4|47078.4|47097.4|47077.4|47098.4|47078.4|47097.4|47077.4|1
1647971040000|2022-03-22 17:44:00|47095.9|47075.9|47097.4|47077.4|47097.4|47077.4|47095.9|47075.9|0
1647971080000|2022-03-22 17:44:40|47095.9|47075.9|47088.4|47068.4|47095.9|47075.9|47088.4|47068.4|1
1647971090000|2022-03-22 17:44:50|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|1
1647971100000|2022-03-22 17:45:00|47080.9|47060.9|47080.9|47060.9|47082.4|47062.4|47080.9|47060.9|1
1647971110000|2022-03-22 17:45:10|47078.4|47058.4|47077.4|47057.4|47078.4|47058.4|47074.9|47054.9|1
1647971120000|2022-03-22 17:45:20|47075.9|47055.9|47077.4|47057.4|47077.4|47057.4|47074.9|47054.9|0
1647971130000|2022-03-22 17:45:30|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|1
1647971140000|2022-03-22 17:45:40|47077.4|47057.4|47089.9|47069.9|47089.9|47069.9|47077.4|47057.4|8
1647971150000|2022-03-22 17:45:50|47092.4|47072.4|47096.4|47076.4|47096.4|47076.4|47092.4|47072.4|1
1647971160000|2022-03-22 17:46:00|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|1
1647971170000|2022-03-22 17:46:10|47095.9|47075.9|47094.9|47074.9|47099.9|47079.9|47094.9|47074.9|0
1647971180000|2022-03-22 17:46:20|47093.4|47073.4|47094.9|47074.9|47094.9|47074.9|47092.4|47072.4|0
1647971190000|2022-03-22 17:46:30|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|0
1647971200000|2022-03-22 17:46:40|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|2
1647971220000|2022-03-22 17:47:00|||||||||1
1647971230000|2022-03-22 17:47:10|47091.4|47071.4|47091.4|47071.4|47091.4|47071.4|47091.4|47071.4|0
1647971250000|2022-03-22 17:47:30|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47089.9|47069.9|1
1647971280000|2022-03-22 17:48:00|47094.9|47074.9|47099.9|47079.9|47099.9|47079.9|47094.9|47074.9|2
1647971290000|2022-03-22 17:48:10|||||||||1
1647971300000|2022-03-22 17:48:20|47097.4|47077.4|47095.9|47075.9|47097.4|47077.4|47095.9|47075.9|2
1647971310000|2022-03-22 17:48:30|47094.9|47074.9|47089.9|47069.9|47097.4|47077.4|47089.9|47069.9|3
1647971320000|2022-03-22 17:48:40|||||||||2
1647971340000|2022-03-22 17:49:00|47088.9|47068.9|47089.9|47069.9|47090.9|47070.9|47088.9|47068.9|1
1647971350000|2022-03-22 17:49:10|47092.4|47072.4|47104.9|47084.9|47104.9|47084.9|47092.4|47072.4|2
1647971370000|2022-03-22 17:49:30|||||||||1
1647971390000|2022-03-22 17:49:50|47112.4|47092.4|47117.4|47097.4|47118.9|47098.9|47112.4|47092.4|6
1647971400000|2022-03-22 17:50:00|47115.9|47095.9|47114.9|47094.9|47115.9|47095.9|47114.9|47094.9|2
1647971410000|2022-03-22 17:50:10|47112.4|47092.4|47114.9|47094.9|47114.9|47094.9|47112.4|47092.4|0
1647971420000|2022-03-22 17:50:20|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|0
1647971430000|2022-03-22 17:50:30|47110.9|47090.9|47107.4|47087.4|47110.9|47090.9|47107.4|47087.4|0
1647971450000|2022-03-22 17:50:50|47104.9|47084.9|47099.9|47079.9|47104.9|47084.9|47099.9|47079.9|3
1647971460000|2022-03-22 17:51:00|47098.4|47078.4|47093.4|47073.4|47098.4|47078.4|47093.4|47073.4|0
1647971500000|2022-03-22 17:51:40|47091.9|47071.9|47089.9|47069.9|47091.9|47071.9|47089.9|47069.9|0
1647971510000|2022-03-22 17:51:50|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|1
1647971520000|2022-03-22 17:52:00|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|0
1647971530000|2022-03-22 17:52:10|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|0
1647971540000|2022-03-22 17:52:20|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|1
1647971570000|2022-03-22 17:52:50|47086.4|47066.4|47082.4|47062.4|47086.4|47066.4|47082.4|47062.4|1
1647971580000|2022-03-22 17:53:00|47084.9|47064.9|47082.4|47062.4|47084.9|47064.9|47082.4|47062.4|0
1647971590000|2022-03-22 17:53:10|47084.9|47064.9|47082.4|47062.4|47084.9|47064.9|47082.4|47062.4|1
1647971600000|2022-03-22 17:53:20|47084.9|47064.9|47082.4|47062.4|47084.9|47064.9|47082.4|47062.4|6
1647971610000|2022-03-22 17:53:30|47079.9|47059.9|47077.4|47057.4|47079.9|47059.9|47077.4|47057.4|3
1647971620000|2022-03-22 17:53:40|47082.4|47062.4|47079.9|47059.9|47082.4|47062.4|47079.9|47059.9|4
1647971630000|2022-03-22 17:53:50|47082.4|47062.4|47082.4|47062.4|47083.9|47063.9|47082.4|47062.4|6
1647971640000|2022-03-22 17:54:00|47084.9|47064.9|47094.9|47074.9|47098.4|47078.4|47082.4|47062.4|12
1647971650000|2022-03-22 17:54:10|47097.4|47077.4|47102.4|47082.4|47109.9|47089.9|47094.9|47074.9|7
1647971660000|2022-03-22 17:54:20|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|47101.4|47081.4|1
1647971670000|2022-03-22 17:54:30|47104.9|47084.9|47099.9|47079.9|47104.9|47084.9|47099.9|47079.9|5
1647971680000|2022-03-22 17:54:40|47094.9|47074.9|47102.4|47082.4|47102.4|47082.4|47094.9|47074.9|2
1647971690000|2022-03-22 17:54:50|47103.9|47083.9|47102.4|47082.4|47104.9|47084.9|47099.9|47079.9|0
1647971700000|2022-03-22 17:55:00|47099.9|47079.9|47099.9|47079.9|47101.4|47081.4|47097.4|47077.4|1
1647971710000|2022-03-22 17:55:10|47098.4|47078.4|47099.9|47079.9|47099.9|47079.9|47097.4|47077.4|2
1647971720000|2022-03-22 17:55:20|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|3
1647971730000|2022-03-22 17:55:30|47104.9|47084.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|2
1647971750000|2022-03-22 17:55:50|47105.9|47085.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|1
1647971760000|2022-03-22 17:56:00|||||||||1
1647971770000|2022-03-22 17:56:10|47104.9|47084.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|0
1647971780000|2022-03-22 17:56:20|47104.9|47084.9|47106.4|47086.4|47107.4|47087.4|47104.9|47084.9|1
1647971790000|2022-03-22 17:56:30|47107.4|47087.4|47107.4|47087.4|47107.4|47087.4|47107.4|47087.4|1
1647971810000|2022-03-22 17:56:50|47109.9|47089.9|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|0
1647971820000|2022-03-22 17:57:00|47105.9|47085.9|47107.4|47087.4|47107.4|47087.4|47104.9|47084.9|1
1647971830000|2022-03-22 17:57:10|47105.9|47085.9|47099.9|47079.9|47107.4|47087.4|47099.9|47079.9|6
1647971840000|2022-03-22 17:57:20|47098.9|47078.9|47097.8|47077.8|47098.9|47078.9|47097.8|47077.8|13
1647971850000|2022-03-22 17:57:30|47099.9|47079.9|47097.8|47077.8|47099.9|47079.9|47095.3|47075.3|1
1647971880000|2022-03-22 17:58:00|||||||||21
1647971890000|2022-03-22 17:58:10|47096.4|47076.4|47093.9|47073.9|47096.4|47076.4|47093.9|47073.9|3
1647971900000|2022-03-22 17:58:20|47092.4|47072.4|47092.8|47072.8|47092.8|47072.8|47092.4|47072.4|1
1647971910000|2022-03-22 17:58:30|47093.9|47073.9|47093.9|47073.9|47093.9|47073.9|47093.9|47073.9|0
1647971920000|2022-03-22 17:58:40|47091.4|47071.4|47091.4|47071.4|47091.4|47071.4|47091.4|47071.4|1
1647971940000|2022-03-22 17:59:00|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|1
1647971950000|2022-03-22 17:59:10|47089.3|47069.3|47082.8|47062.8|47089.3|47069.3|47078.9|47058.9|3
1647971960000|2022-03-22 17:59:20|47080.3|47060.3|47078.9|47058.9|47080.3|47060.3|47078.9|47058.9|0
1647971970000|2022-03-22 17:59:30|47076.8|47056.8|47068.9|47048.9|47076.8|47056.8|47068.9|47048.9|11
1647971980000|2022-03-22 17:59:40|47067.4|47047.4|47067.8|47047.8|47067.8|47047.8|47065.3|47045.3|4
1647971990000|2022-03-22 17:59:50|47065.3|47045.3|47055.3|47035.3|47065.3|47045.3|47055.3|47035.3|6
1647972000000|2022-03-22 18:00:00|47056.8|47036.8|47065.3|47045.3|47066.8|47046.8|47052.8|47032.8|6
1647972010000|2022-03-22 18:00:10|47063.9|47043.9|47063.9|47043.9|47063.9|47043.9|47063.9|47043.9|1
1647972020000|2022-03-22 18:00:20|47062.4|47042.4|47057.4|47037.4|47062.4|47042.4|47057.4|47037.4|2
1647972030000|2022-03-22 18:00:30|47058.9|47038.9|47055.3|47035.3|47059.9|47039.9|47055.3|47035.3|3
1647972040000|2022-03-22 18:00:40|||||||||2
1647972050000|2022-03-22 18:00:50|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|2
1647972060000|2022-03-22 18:01:00|47055.3|47035.3|47053.9|47033.9|47055.3|47035.3|47053.9|47033.9|2
1647972070000|2022-03-22 18:01:10|47052.4|47032.4|47055.3|47035.3|47055.3|47035.3|47051.4|47031.4|4
1647972080000|2022-03-22 18:01:20|47056.8|47036.8|47056.8|47036.8|47056.8|47036.8|47056.8|47036.8|1
1647972090000|2022-03-22 18:01:30|47057.8|47037.8|47056.8|47036.8|47059.3|47039.3|47056.8|47036.8|1
1647972100000|2022-03-22 18:01:40|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|47059.3|47039.3|0
1647972110000|2022-03-22 18:01:50|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|3
1647972120000|2022-03-22 18:02:00|47058.9|47038.9|47054.9|47034.9|47058.9|47038.9|47054.9|47034.9|4
1647972130000|2022-03-22 18:02:10|47053.4|47033.4|47052.4|47032.4|47053.4|47033.4|47052.4|47032.4|0
1647972140000|2022-03-22 18:02:20|47053.9|47033.9|47054.9|47034.9|47054.9|47034.9|47053.9|47033.9|2
1647972150000|2022-03-22 18:02:30|47053.4|47033.4|47054.9|47034.9|47054.9|47034.9|47053.4|47033.4|2
1647972160000|2022-03-22 18:02:40|47052.4|47032.4|47050.3|47030.3|47052.4|47032.4|47050.3|47030.3|2
1647972170000|2022-03-22 18:02:50|47051.4|47031.4|47045.3|47025.3|47051.4|47031.4|47045.3|47025.3|7
1647972180000|2022-03-22 18:03:00|47044.3|47024.3|47044.3|47024.3|47044.3|47024.3|47044.3|47024.3|0
1647972190000|2022-03-22 18:03:10|47043.9|47023.9|47040.3|47020.3|47043.9|47023.9|47040.3|47020.3|9
1647972200000|2022-03-22 18:03:20|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|4
1647972220000|2022-03-22 18:03:40|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|0
1647972230000|2022-03-22 18:03:50|47046.4|47026.4|47045.3|47025.3|47046.4|47026.4|47045.3|47025.3|0
1647972240000|2022-03-22 18:04:00|47046.8|47026.8|47045.3|47025.3|47047.8|47027.8|47045.3|47025.3|4
1647972270000|2022-03-22 18:04:30|47042.8|47022.8|47037.8|47017.8|47042.8|47022.8|47037.8|47017.8|2
1647972280000|2022-03-22 18:04:40|47035.3|47015.3|47035.3|47015.3|47035.3|47015.3|47035.3|47015.3|1
1647972290000|2022-03-22 18:04:50|47032.8|47012.8|47032.8|47012.8|47035.3|47015.3|47032.8|47012.8|0
1647972300000|2022-03-22 18:05:00|47034.3|47014.3|47030.3|47010.3|47034.3|47014.3|47030.3|47010.3|2
1647972310000|2022-03-22 18:05:10|47028.9|47008.9|47023.9|47003.9|47028.9|47008.9|47022.8|47002.8|13
1647972320000|2022-03-22 18:05:20|47025.3|47005.3|47025.3|47005.3|47025.3|47005.3|47022.8|47002.8|1
1647972330000|2022-03-22 18:05:30|47028.9|47008.9|47028.9|47008.9|47028.9|47008.9|47026.4|47006.4|3
1647972340000|2022-03-22 18:05:40|47027.8|47007.8|47022.8|47002.8|47028.9|47008.9|47022.8|47002.8|2
1647972350000|2022-03-22 18:05:50|||||||||2
1647972360000|2022-03-22 18:06:00|47020.3|47000.3|47022.8|47002.8|47024.3|47004.3|47020.3|47000.3|0
1647972370000|2022-03-22 18:06:10|47025.3|47005.3|47022.8|47002.8|47025.3|47005.3|47022.8|47002.8|0
1647972390000|2022-03-22 18:06:30|47024.3|47004.3|47020.3|47000.3|47025.3|47005.3|47020.3|47000.3|0
1647972400000|2022-03-22 18:06:40|47022.8|47002.8|47025.3|47005.3|47025.3|47005.3|47022.8|47002.8|4
1647972410000|2022-03-22 18:06:50|47030.3|47010.3|47030.3|47010.3|47030.3|47010.3|47030.3|47010.3|3
1647972420000|2022-03-22 18:07:00|47027.8|47007.8|47025.3|47005.3|47027.8|47007.8|47025.3|47005.3|0
1647972430000|2022-03-22 18:07:10|47023.9|47003.9|47021.4|47001.4|47023.9|47003.9|47021.4|47001.4|0
1647972440000|2022-03-22 18:07:20|47030.3|47010.3|47035.3|47015.3|47035.3|47015.3|47030.3|47010.3|3
1647972450000|2022-03-22 18:07:30|47032.8|47012.8|47033.9|47013.9|47035.3|47015.3|47032.8|47012.8|1
1647972460000|2022-03-22 18:07:40|47034.3|47014.3|47035.3|47015.3|47035.3|47015.3|47034.3|47014.3|4
1647972470000|2022-03-22 18:07:50|47036.8|47016.8|47040.3|47020.3|47040.3|47020.3|47036.8|47016.8|1
1647972480000|2022-03-22 18:08:00|47041.8|47021.8|47042.8|47022.8|47046.8|47026.8|47041.8|47021.8|8
1647972500000|2022-03-22 18:08:20|47044.3|47024.3|47045.3|47025.3|47045.3|47025.3|47044.3|47024.3|1
1647972510000|2022-03-22 18:08:30|47046.8|47026.8|47048.9|47028.9|47050.3|47030.3|47046.8|47026.8|3
1647972520000|2022-03-22 18:08:40|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|0
1647972530000|2022-03-22 18:08:50|47048.9|47028.9|47047.8|47027.8|47048.9|47028.9|47047.8|47027.8|1
1647972550000|2022-03-22 18:09:10|47046.4|47026.4|47045.3|47025.3|47046.4|47026.4|47045.3|47025.3|22
1647972560000|2022-03-22 18:09:20|||||||||2
1647972570000|2022-03-22 18:09:30|||||||||1
1647972590000|2022-03-22 18:09:50|||||||||4
1647972600000|2022-03-22 18:10:00|47044.3|47024.3|47042.8|47022.8|47044.3|47024.3|47042.8|47022.8|0
1647972610000|2022-03-22 18:10:10|47041.4|47021.4|47037.8|47017.8|47041.4|47021.4|47037.8|47017.8|4
1647972620000|2022-03-22 18:10:20|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|0
1647972630000|2022-03-22 18:10:30|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|0
1647972650000|2022-03-22 18:10:50|47038.9|47018.9|47037.8|47017.8|47040.3|47020.3|47037.8|47017.8|1
1647972680000|2022-03-22 18:11:20|47039.3|47019.3|47042.8|47022.8|47042.8|47022.8|47038.8|47018.8|2
1647972690000|2022-03-22 18:11:30|47044.3|47024.3|47045.3|47025.3|47045.3|47025.3|47044.3|47024.3|3
1647972730000|2022-03-22 18:12:10|||||||||1
1647972740000|2022-03-22 18:12:20|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|0
1647972780000|2022-03-22 18:13:00|47049.3|47029.3|47045.3|47025.3|47055.3|47035.3|47045.3|47025.3|11
1647972790000|2022-03-22 18:13:10|47042.8|47022.8|47045.3|47025.3|47045.3|47025.3|47042.8|47022.8|1
1647972800000|2022-03-22 18:13:20|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47037.8|47017.8|0
1647972810000|2022-03-22 18:13:30|47041.3|47021.3|47042.8|47022.8|47042.8|47022.8|47037.8|47017.8|0
1647972850000|2022-03-22 18:14:10|47039.3|47019.3|47042.8|47022.8|47042.8|47022.8|47037.8|47017.8|0
1647972860000|2022-03-22 18:14:20|47041.3|47021.3|47041.8|47021.8|47041.8|47021.8|47041.3|47021.3|1
1647972870000|2022-03-22 18:14:30|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47040.3|47020.3|1
1647972880000|2022-03-22 18:14:40|47035.3|47015.3|47037.8|47017.8|47037.8|47017.8|47035.3|47015.3|12
1647972900000|2022-03-22 18:15:00|||||||||3
1647972920000|2022-03-22 18:15:20|47040.3|47020.3|47042.8|47022.8|47044.3|47024.3|47040.3|47020.3|2
1647972930000|2022-03-22 18:15:30|47036.3|47016.3|47037.8|47017.8|47037.8|47017.8|47035.3|47015.3|3
1647972950000|2022-03-22 18:15:50|47036.3|47016.3|47037.8|47017.8|47037.8|47017.8|47035.3|47015.3|31
1647972960000|2022-03-22 18:16:00|47036.3|47016.3|47037.8|47017.8|47037.8|47017.8|47032.8|47012.8|0
1647972970000|2022-03-22 18:16:10|47036.3|47016.3|47037.8|47017.8|47037.8|47017.8|47036.3|47016.3|0
1647973000000|2022-03-22 18:16:40|47040.3|47020.3|47042.8|47022.8|47042.8|47022.8|47038.8|47018.8|4
1647973010000|2022-03-22 18:16:50|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|47041.8|47021.8|1
1647973040000|2022-03-22 18:17:20|47040.3|47020.3|47045.3|47025.3|47045.3|47025.3|47040.3|47020.3|1
1647973050000|2022-03-22 18:17:30|||||||||2
1647973070000|2022-03-22 18:17:50|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|0
1647973080000|2022-03-22 18:18:00|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|0
1647973100000|2022-03-22 18:18:20|||||||||37
1647973110000|2022-03-22 18:18:30|||||||||13
1647973120000|2022-03-22 18:18:40|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|0
1647973130000|2022-03-22 18:18:50|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|3
1647973160000|2022-03-22 18:19:20|47043.8|47023.8|47041.3|47021.3|47043.8|47023.8|47041.3|47021.3|1
1647973170000|2022-03-22 18:19:30|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|6
1647973180000|2022-03-22 18:19:40|47043.3|47023.3|47062.8|47042.8|47062.8|47042.8|47043.3|47023.3|10
1647973200000|2022-03-22 18:20:00|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|7
1647973210000|2022-03-22 18:20:10|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|4
1647973220000|2022-03-22 18:20:20|47061.8|47041.8|47052.8|47032.8|47063.8|47043.8|47052.8|47032.8|7
1647973230000|2022-03-22 18:20:30|47050.3|47030.3|47051.3|47031.3|47052.8|47032.8|47050.3|47030.3|0
1647973240000|2022-03-22 18:20:40|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|0
1647973250000|2022-03-22 18:20:50|47055.3|47035.3|47051.3|47031.3|47055.3|47035.3|47051.3|47031.3|13
1647973260000|2022-03-22 18:21:00|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|0
1647973270000|2022-03-22 18:21:10|47047.8|47027.8|47042.8|47022.8|47050.3|47030.3|47042.8|47022.8|1
1647973280000|2022-03-22 18:21:20|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|1
1647973290000|2022-03-22 18:21:30|47040.3|47020.3|47044.3|47024.3|47044.3|47024.3|47040.3|47020.3|6
1647973300000|2022-03-22 18:21:40|47045.3|47025.3|47047.8|47027.8|47047.8|47027.8|47045.3|47025.3|0
1647973310000|2022-03-22 18:21:50|47049.3|47029.3|47045.3|47025.3|47049.3|47029.3|47043.8|47023.8|4
1647973320000|2022-03-22 18:22:00|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|47040.3|47020.3|1
1647973350000|2022-03-22 18:22:30|47041.8|47021.8|47037.8|47017.8|47041.8|47021.8|47037.8|47017.8|0
1647973360000|2022-03-22 18:22:40|47039.3|47019.3|47040.3|47020.3|47040.3|47020.3|47039.3|47019.3|0
1647973370000|2022-03-22 18:22:50|47042.8|47022.8|47041.8|47021.8|47042.8|47022.8|47040.3|47020.3|0
1647973380000|2022-03-22 18:23:00|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|0
1647973400000|2022-03-22 18:23:20|47055.8|47035.8|47056.8|47036.8|47056.8|47036.8|47055.8|47035.8|6
1647973410000|2022-03-22 18:23:30|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|2
1647973450000|2022-03-22 18:24:10|47056.8|47036.8|47052.8|47032.8|47056.8|47036.8|47052.8|47032.8|1
1647973470000|2022-03-22 18:24:30|47049.3|47029.3|47045.3|47025.3|47049.3|47029.3|47045.3|47025.3|0
1647973530000|2022-03-22 18:25:30|47043.8|47023.8|47040.3|47020.3|47043.8|47023.8|47040.3|47020.3|5
1647973550000|2022-03-22 18:25:50|47039.3|47019.3|47037.8|47017.8|47040.3|47020.3|47037.8|47017.8|1
1647973560000|2022-03-22 18:26:00|47040.3|47020.3|47035.3|47015.3|47040.3|47020.3|47035.3|47015.3|1
1647973570000|2022-03-22 18:26:10|||||||||1
1647973580000|2022-03-22 18:26:20|47037.8|47017.8|47037.8|47017.8|47040.3|47020.3|47036.8|47016.8|3
1647973590000|2022-03-22 18:26:30|||||||||1
1647973600000|2022-03-22 18:26:40|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|0
1647973610000|2022-03-22 18:26:50|47031.3|47011.3|47030.3|47010.3|47031.3|47011.3|47030.3|47010.3|4
1647973620000|2022-03-22 18:27:00|47032.8|47012.8|47028.8|47008.8|47032.8|47012.8|47028.8|47008.8|4
1647973630000|2022-03-22 18:27:10|47031.3|47011.3|47028.8|47008.8|47031.3|47011.3|47028.8|47008.8|25
1647973640000|2022-03-22 18:27:20|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|23
1647973650000|2022-03-22 18:27:30|47029.9|47009.9|47027.4|47007.4|47030.9|47010.9|47027.4|47007.4|33
1647973670000|2022-03-22 18:27:50|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|47031.3|47011.3|4
1647973690000|2022-03-22 18:28:10|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|1
1647973710000|2022-03-22 18:28:30|47031.3|47011.3|47026.3|47006.3|47031.3|47011.3|47026.3|47006.3|5
1647973720000|2022-03-22 18:28:40|47028.8|47008.8|47026.3|47006.3|47028.8|47008.8|47026.3|47006.3|0
1647973740000|2022-03-22 18:29:00|47027.8|47007.8|47027.8|47007.8|47027.8|47007.8|47027.8|47007.8|1
1647973760000|2022-03-22 18:29:20|47026.3|47006.3|47023.4|47003.4|47026.3|47006.3|47023.4|47003.4|4
1647973770000|2022-03-22 18:29:30|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47019.9|46999.9|7
1647973780000|2022-03-22 18:29:40|47019.9|46999.9|47022.4|47002.4|47023.8|47003.8|47019.9|46999.9|0
1647973790000|2022-03-22 18:29:50|47023.8|47003.8|47022.8|47002.8|47023.8|47003.8|47022.8|47002.8|4
1647973800000|2022-03-22 18:30:00|47021.8|47001.8|47022.8|47002.8|47022.8|47002.8|47020.3|47000.3|5
1647973810000|2022-03-22 18:30:10|47021.8|47001.8|47020.3|47000.3|47021.8|47001.8|47020.3|47000.3|0
1647973820000|2022-03-22 18:30:20|47021.8|47001.8|47021.8|47001.8|47021.8|47001.8|47021.8|47001.8|0
1647973830000|2022-03-22 18:30:30|47025.3|47005.3|47025.3|47005.3|47025.3|47005.3|47025.3|47005.3|1
1647973840000|2022-03-22 18:30:40|47026.8|47006.8|47025.3|47005.3|47029.3|47009.3|47025.3|47005.3|0
1647973850000|2022-03-22 18:30:50|47026.8|47006.8|47026.8|47006.8|47026.8|47006.8|47024.3|47004.3|0
1647973870000|2022-03-22 18:31:10|47028.3|47008.3|47026.8|47006.8|47028.3|47008.3|47026.8|47006.8|0
1647973890000|2022-03-22 18:31:30|47025.3|47005.3|47027.8|47007.8|47027.8|47007.8|47025.3|47005.3|3
1647973900000|2022-03-22 18:31:40|47028.3|47008.3|47029.3|47009.3|47029.3|47009.3|47028.3|47008.3|0
1647973910000|2022-03-22 18:31:50|47030.8|47010.8|47034.3|47014.3|47035.8|47015.8|47030.8|47010.8|3
1647973920000|2022-03-22 18:32:00|47035.8|47015.8|47038.3|47018.3|47038.3|47018.3|47035.8|47015.8|0
1647973930000|2022-03-22 18:32:10|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|2
1647973940000|2022-03-22 18:32:20|47040.3|47020.3|47042.8|47022.8|47042.8|47022.8|47040.3|47020.3|1
1647973950000|2022-03-22 18:32:30|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|0
1647973960000|2022-03-22 18:32:40|47045.3|47025.3|47043.8|47023.8|47045.3|47025.3|47043.8|47023.8|2
1647973970000|2022-03-22 18:32:50|47045.3|47025.3|47043.8|47023.8|47047.8|47027.8|47043.8|47023.8|2
1647974000000|2022-03-22 18:33:20|||||||||1
1647974020000|2022-03-22 18:33:40|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|0
1647974030000|2022-03-22 18:33:50|47043.8|47023.8|47056.3|47036.3|47056.8|47036.8|47043.8|47023.8|3
1647974040000|2022-03-22 18:34:00|47057.8|47037.8|47061.3|47041.3|47061.3|47041.3|47057.8|47037.8|7
1647974050000|2022-03-22 18:34:10|47058.8|47038.8|47049.9|47029.9|47058.8|47038.8|47049.9|47029.9|1
1647974080000|2022-03-22 18:34:40|47051.3|47031.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|0
1647974090000|2022-03-22 18:34:50|47051.3|47031.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|0
1647974130000|2022-03-22 18:35:30|47051.3|47031.3|47046.3|47026.3|47051.3|47031.3|47046.3|47026.3|3
1647974140000|2022-03-22 18:35:40|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1647974150000|2022-03-22 18:35:50|||||||||2
1647974160000|2022-03-22 18:36:00|47043.4|47023.4|47042.4|47022.4|47043.4|47023.4|47042.4|47022.4|0
1647974170000|2022-03-22 18:36:10|47045.3|47025.3|47046.3|47026.3|47046.3|47026.3|47045.3|47025.3|10
1647974180000|2022-03-22 18:36:20|47047.8|47027.8|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|0
1647974190000|2022-03-22 18:36:30|47050.3|47030.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|0
1647974210000|2022-03-22 18:36:50|47046.3|47026.3|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|1
1647974220000|2022-03-22 18:37:00|47052.8|47032.8|47053.8|47033.8|47053.8|47033.8|47051.3|47031.3|8
1647974230000|2022-03-22 18:37:10|47052.4|47032.4|47058.8|47038.8|47058.8|47038.8|47051.3|47031.3|7
1647974250000|2022-03-22 18:37:30|47060.3|47040.3|47056.3|47036.3|47060.3|47040.3|47056.3|47036.3|1
1647974260000|2022-03-22 18:37:40|47053.8|47033.8|47052.8|47032.8|47053.8|47033.8|47052.8|47032.8|2
1647974270000|2022-03-22 18:37:50|47050.3|47030.3|47048.8|47028.8|47050.3|47030.3|47048.8|47028.8|0
1647974280000|2022-03-22 18:38:00|47053.8|47033.8|47056.3|47036.3|47056.3|47036.3|47053.8|47033.8|11
1647974300000|2022-03-22 18:38:20|47054.9|47034.9|47053.8|47033.8|47054.9|47034.9|47053.8|47033.8|2
1647974310000|2022-03-22 18:38:30|47051.3|47031.3|47051.3|47031.3|47053.8|47033.8|47051.3|47031.3|0
1647974320000|2022-03-22 18:38:40|||||||||1
1647974330000|2022-03-22 18:38:50|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|2
1647974340000|2022-03-22 18:39:00|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|47052.8|47032.8|1
1647974350000|2022-03-22 18:39:10|47051.3|47031.3|47053.8|47033.8|47053.8|47033.8|47051.3|47031.3|0
1647974360000|2022-03-22 18:39:20|47056.3|47036.3|47056.3|47036.3|47056.3|47036.3|47056.3|47036.3|0
1647974380000|2022-03-22 18:39:40|47053.8|47033.8|47051.3|47031.3|47053.8|47033.8|47051.3|47031.3|0
1647974390000|2022-03-22 18:39:50|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|0
1647974400000|2022-03-22 18:40:00|47051.3|47031.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|0
1647974410000|2022-03-22 18:40:10|47050.3|47030.3|47061.3|47041.3|47061.3|47041.3|47048.8|47028.8|5
1647974430000|2022-03-22 18:40:30|||||||||1
1647974440000|2022-03-22 18:40:40|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|0
1647974450000|2022-03-22 18:40:50|47063.8|47043.8|47063.8|47043.8|47063.8|47043.8|47063.8|47043.8|3
1647974460000|2022-03-22 18:41:00|47065.3|47045.3|47068.8|47048.8|47068.8|47048.8|47065.3|47045.3|2
1647974470000|2022-03-22 18:41:10|47063.8|47043.8|47063.8|47043.8|47063.8|47043.8|47063.8|47043.8|3
1647974480000|2022-03-22 18:41:20|47066.3|47046.3|47076.3|47056.3|47076.3|47056.3|47066.3|47046.3|12
1647974500000|2022-03-22 18:41:40|47073.8|47053.8|47076.3|47056.3|47076.3|47056.3|47073.8|47053.8|1
1647974520000|2022-03-22 18:42:00|47077.8|47057.8|47081.3|47061.3|47081.3|47061.3|47076.3|47056.3|11
1647974530000|2022-03-22 18:42:10|47078.8|47058.8|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|0
1647974540000|2022-03-22 18:42:20|47079.9|47059.9|47078.8|47058.8|47079.9|47059.9|47078.8|47058.8|0
1647974560000|2022-03-22 18:42:40|||||||||1
1647974570000|2022-03-22 18:42:50|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|0
1647974580000|2022-03-22 18:43:00|47079.9|47059.9|47078.8|47058.8|47081.3|47061.3|47078.8|47058.8|0
1647974590000|2022-03-22 18:43:10|47077.4|47057.4|47081.3|47061.3|47081.3|47061.3|47077.4|47057.4|1
1647974600000|2022-03-22 18:43:20|47078.8|47058.8|47078.8|47058.8|47081.3|47061.3|47078.8|47058.8|2
1647974610000|2022-03-22 18:43:30|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|0
1647974620000|2022-03-22 18:43:40|||||||||1
1647974640000|2022-03-22 18:44:00|||||||||1
1647974650000|2022-03-22 18:44:10|||||||||1
1647974660000|2022-03-22 18:44:20|47097.8|47077.8|47096.3|47076.3|47097.8|47077.8|47093.8|47073.8|11
1647974670000|2022-03-22 18:44:30|47093.8|47073.8|47093.8|47073.8|47093.8|47073.8|47093.8|47073.8|1
1647974690000|2022-03-22 18:44:50|47095.3|47075.3|47094.9|47074.9|47096.3|47076.3|47093.8|47073.8|0
1647974700000|2022-03-22 18:45:00|47093.8|47073.8|47088.8|47068.8|47096.3|47076.3|47088.8|47068.8|3
1647974710000|2022-03-22 18:45:10|47086.3|47066.3|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|0
1647974730000|2022-03-22 18:45:30|47087.4|47067.4|47083.8|47063.8|47087.4|47067.4|47083.8|47063.8|1
1647974750000|2022-03-22 18:45:50|47082.4|47062.4|47081.3|47061.3|47082.4|47062.4|47081.3|47061.3|0
1647974760000|2022-03-22 18:46:00|47078.8|47058.8|47076.3|47056.3|47078.8|47058.8|47076.3|47056.3|0
1647974800000|2022-03-22 18:46:40|47077.8|47057.8|47081.3|47061.3|47087.8|47067.8|47077.8|47057.8|5
1647974810000|2022-03-22 18:46:50|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|47083.8|47063.8|2
1647974820000|2022-03-22 18:47:00|47082.4|47062.4|47081.3|47061.3|47082.4|47062.4|47081.3|47061.3|5
1647974840000|2022-03-22 18:47:20|47082.8|47062.8|47077.4|47057.4|47083.8|47063.8|47077.4|47057.4|6
1647974850000|2022-03-22 18:47:30|47078.8|47058.8|47076.3|47056.3|47078.8|47058.8|47076.3|47056.3|1
1647974860000|2022-03-22 18:47:40|47074.9|47054.9|47080.3|47060.3|47081.8|47061.8|47073.8|47053.8|5
1647974870000|2022-03-22 18:47:50|47081.8|47061.8|47080.3|47060.3|47081.8|47061.8|47080.3|47060.3|1
1647974880000|2022-03-22 18:48:00|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|47077.4|47057.4|3
1647974890000|2022-03-22 18:48:10|47075.3|47055.3|47078.8|47058.8|47078.8|47058.8|47073.8|47053.8|0
1647974910000|2022-03-22 18:48:30|47077.4|47057.4|47081.3|47061.3|47081.3|47061.3|47076.3|47056.3|4
1647974920000|2022-03-22 18:48:40|47078.8|47058.8|47081.3|47061.3|47081.3|47061.3|47078.8|47058.8|3
1647974930000|2022-03-22 18:48:50|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|47076.3|47056.3|0
1647974940000|2022-03-22 18:49:00|47076.3|47056.3|47081.3|47061.3|47081.3|47061.3|47076.3|47056.3|0
1647974950000|2022-03-22 18:49:10|47076.3|47056.3|47077.8|47057.8|47077.8|47057.8|47076.3|47056.3|2
1647974960000|2022-03-22 18:49:20|47076.3|47056.3|47078.8|47058.8|47078.8|47058.8|47076.3|47056.3|2
1647974980000|2022-03-22 18:49:40|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|0
1647975000000|2022-03-22 18:50:00|47082.8|47062.8|47077.4|47057.4|47082.8|47062.8|47077.4|47057.4|4
1647975010000|2022-03-22 18:50:10|47075.9|47055.9|47077.4|47057.4|47077.4|47057.4|47074.9|47054.9|0
1647975020000|2022-03-22 18:50:20|47075.9|47055.9|47074.9|47054.9|47075.9|47055.9|47074.9|47054.9|0
1647975030000|2022-03-22 18:50:30|47076.3|47056.3|47074.9|47054.9|47076.3|47056.3|47074.9|47054.9|1
1647975040000|2022-03-22 18:50:40|47073.8|47053.8|47071.3|47051.3|47073.8|47053.8|47071.3|47051.3|1
1647975050000|2022-03-22 18:50:50|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|0
1647975060000|2022-03-22 18:51:00|47066.3|47046.3|47063.8|47043.8|47066.3|47046.3|47063.8|47043.8|2
1647975070000|2022-03-22 18:51:10|47062.4|47042.4|47058.8|47038.8|47062.4|47042.4|47058.8|47038.8|0
1647975080000|2022-03-22 18:51:20|47061.3|47041.3|47061.3|47041.3|47063.8|47043.8|47061.3|47041.3|0
1647975090000|2022-03-22 18:51:30|47062.4|47042.4|47063.8|47043.8|47063.8|47043.8|47062.4|47042.4|1
1647975130000|2022-03-22 18:52:10|47058.8|47038.8|47058.8|47038.8|47058.8|47038.8|47053.8|47033.8|2
1647975140000|2022-03-22 18:52:20|47056.3|47036.3|47056.3|47036.3|47056.3|47036.3|47053.8|47033.8|2
1647975160000|2022-03-22 18:52:40|47057.4|47037.4|47061.3|47041.3|47061.3|47041.3|47057.4|47037.4|1
1647975170000|2022-03-22 18:52:50|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|47068.8|47048.8|4
1647975180000|2022-03-22 18:53:00|47071.3|47051.3|47071.3|47051.3|47071.3|47051.3|47071.3|47051.3|0
1647975190000|2022-03-22 18:53:10|47068.8|47048.8|47068.8|47048.8|47071.3|47051.3|47068.8|47048.8|0
1647975220000|2022-03-22 18:53:40|47066.3|47046.3|47068.8|47048.8|47071.3|47051.3|47066.3|47046.3|1
1647975230000|2022-03-22 18:53:50|47071.3|47051.3|47068.8|47048.8|47071.3|47051.3|47066.3|47046.3|1
1647975240000|2022-03-22 18:54:00|47067.4|47047.4|47063.8|47043.8|47067.4|47047.4|47063.8|47043.8|0
1647975250000|2022-03-22 18:54:10|47065.3|47045.3|47066.3|47046.3|47067.8|47047.8|47063.8|47043.8|0
1647975260000|2022-03-22 18:54:20|47067.8|47047.8|47067.8|47047.8|47067.8|47047.8|47064.9|47044.9|3
1647975280000|2022-03-22 18:54:40|47066.3|47046.3|47067.8|47047.8|47067.8|47047.8|47066.3|47046.3|2
1647975290000|2022-03-22 18:54:50|47069.3|47049.3|47067.8|47047.8|47069.3|47049.3|47067.8|47047.8|0
1647975300000|2022-03-22 18:55:00|47071.8|47051.8|47071.8|47051.8|47071.8|47051.8|47067.8|47047.8|0
1647975310000|2022-03-22 18:55:10|47070.3|47050.3|47065.3|47045.3|47070.3|47050.3|47065.3|47045.3|5
1647975320000|2022-03-22 18:55:20|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|47060.3|47040.3|0
1647975340000|2022-03-22 18:55:40|47062.8|47042.8|47062.8|47042.8|47062.8|47042.8|47062.8|47042.8|0
1647975350000|2022-03-22 18:55:50|47061.3|47041.3|47062.8|47042.8|47062.8|47042.8|47061.3|47041.3|1
1647975360000|2022-03-22 18:56:00|47057.8|47037.8|47062.8|47042.8|47062.8|47042.8|47057.8|47037.8|0
1647975370000|2022-03-22 18:56:10|47061.3|47041.3|47062.8|47042.8|47062.8|47042.8|47061.3|47041.3|7
1647975380000|2022-03-22 18:56:20|47061.3|47041.3|47062.8|47042.8|47062.8|47042.8|47061.3|47041.3|3
1647975390000|2022-03-22 18:56:30|47061.3|47041.3|47053.8|47033.8|47061.3|47041.3|47053.8|47033.8|0
1647975400000|2022-03-22 18:56:40|47052.4|47032.4|47052.4|47032.4|47053.8|47033.8|47052.4|47032.4|0
1647975410000|2022-03-22 18:56:50|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|47053.8|47033.8|3
1647975420000|2022-03-22 18:57:00|47051.3|47031.3|47043.8|47023.8|47051.3|47031.3|47043.8|47023.8|11
1647975480000|2022-03-22 18:58:00|47045.3|47025.3|47047.8|47027.8|47049.3|47029.3|47045.3|47025.3|5
1647975500000|2022-03-22 18:58:20|47049.3|47029.3|47047.8|47027.8|47049.3|47029.3|47047.8|47027.8|0
1647975520000|2022-03-22 18:58:40|47046.3|47026.3|47047.8|47027.8|47047.8|47027.8|47046.3|47026.3|0
1647975530000|2022-03-22 18:58:50|||||||||1
1647975540000|2022-03-22 18:59:00|47046.3|47026.3|47050.3|47030.3|47050.3|47030.3|47046.3|47026.3|2
1647975550000|2022-03-22 18:59:10|47049.3|47029.3|47047.8|47027.8|47049.3|47029.3|47047.8|47027.8|3
1647975560000|2022-03-22 18:59:20|47046.3|47026.3|47047.8|47027.8|47047.8|47027.8|47046.3|47026.3|0
1647975570000|2022-03-22 18:59:30|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|47050.3|47030.3|0
1647975580000|2022-03-22 18:59:40|47047.8|47027.8|47047.8|47027.8|47050.3|47030.3|47047.8|47027.8|1
1647975590000|2022-03-22 18:59:50|47046.3|47026.3|47046.3|47026.3|47047.8|47027.8|47046.3|47026.3|1
1647975600000|2022-03-22 19:00:00|47044.9|47024.9|47041.8|47021.8|47044.9|47024.9|47040.3|47020.3|1
1647975610000|2022-03-22 19:00:10|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|0
1647975620000|2022-03-22 19:00:20|47042.8|47022.8|47043.8|47023.8|47043.8|47023.8|47042.8|47022.8|1
1647975630000|2022-03-22 19:00:30|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|7
1647975640000|2022-03-22 19:00:40|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|1
1647975650000|2022-03-22 19:00:50|47048.4|47028.4|47049.9|47029.9|47049.9|47029.9|47047.4|47027.4|0
1647975660000|2022-03-22 19:01:00|47048.4|47028.4|47049.9|47029.9|47049.9|47029.9|47047.4|47027.4|0
1647975670000|2022-03-22 19:01:10|47048.4|47028.4|47049.9|47029.9|47049.9|47029.9|47048.4|47028.4|0
1647975680000|2022-03-22 19:01:20|47051.3|47031.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|0
1647975690000|2022-03-22 19:01:30|47046.3|47026.3|47048.8|47028.8|47048.8|47028.8|47046.3|47026.3|0
1647975700000|2022-03-22 19:01:40|47047.4|47027.4|47043.8|47023.8|47048.8|47028.8|47043.8|47023.8|2
1647975730000|2022-03-22 19:02:10|47041.3|47021.3|47035.3|47015.3|47041.3|47021.3|47035.3|47015.3|1
1647975750000|2022-03-22 19:02:30|47037.8|47017.8|47035.3|47015.3|47037.8|47017.8|47035.3|47015.3|1
1647975770000|2022-03-22 19:02:50|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|0
1647975780000|2022-03-22 19:03:00|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|4
1647975840000|2022-03-22 19:04:00|47043.8|47023.8|47046.3|47026.3|47046.3|47026.3|47043.8|47023.8|0
1647975900000|2022-03-22 19:05:00|47047.4|47027.4|47048.8|47028.8|47056.3|47036.3|47047.4|47027.4|9
1647975910000|2022-03-22 19:05:10|||||||||2
1647975940000|2022-03-22 19:05:40|47051.3|47031.3|47048.8|47028.8|47051.3|47031.3|47048.8|47028.8|6
1647975950000|2022-03-22 19:05:50|47051.3|47031.3|47051.3|47031.3|47051.3|47031.3|47051.3|47031.3|0
1647975960000|2022-03-22 19:06:00|47049.9|47029.9|47048.8|47028.8|47049.9|47029.9|47048.8|47028.8|0
1647975970000|2022-03-22 19:06:10|47047.8|47027.8|47048.8|47028.8|47048.8|47028.8|47047.8|47027.8|0
1647975990000|2022-03-22 19:06:30|47050.3|47030.3|47051.3|47031.3|47051.3|47031.3|47050.3|47030.3|0
1647976000000|2022-03-22 19:06:40|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|47048.8|47028.8|0
1647976010000|2022-03-22 19:06:50|47051.3|47031.3|47051.3|47031.3|47051.3|47031.3|47051.3|47031.3|0
1647976020000|2022-03-22 19:07:00|47049.9|47029.9|47051.3|47031.3|47051.3|47031.3|47049.9|47029.9|0
1647976030000|2022-03-22 19:07:10|47050.3|47030.3|47047.4|47027.4|47050.3|47030.3|47047.4|47027.4|2
1647976130000|2022-03-22 19:08:50|47049.9|47029.9|47045.9|47025.9|47049.9|47029.9|47045.9|47025.9|9
1647976140000|2022-03-22 19:09:00|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|1
1647976150000|2022-03-22 19:09:10|||||||||3
1647976160000|2022-03-22 19:09:20|47047.4|47027.4|47052.4|47032.4|47057.4|47037.4|47047.4|47027.4|14
1647976190000|2022-03-22 19:09:50|47054.9|47034.9|47052.4|47032.4|47054.9|47034.9|47052.4|47032.4|2
1647976200000|2022-03-22 19:10:00|47053.8|47033.8|47052.4|47032.4|47053.8|47033.8|47052.4|47032.4|1
1647976210000|2022-03-22 19:10:10|47050.9|47030.9|47049.9|47029.9|47050.9|47030.9|47049.9|47029.9|1
1647976230000|2022-03-22 19:10:30|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|2
1647976260000|2022-03-22 19:11:00|||||||||1
1647976290000|2022-03-22 19:11:30|||||||||1
1647976340000|2022-03-22 19:12:20|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1647976360000|2022-03-22 19:12:40|||||||||3
1647976380000|2022-03-22 19:13:00|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|0
1647976390000|2022-03-22 19:13:10|||||||||1
1647976400000|2022-03-22 19:13:20|47049.9|47029.9|47047.4|47027.4|47049.9|47029.9|47047.4|47027.4|9
1647976420000|2022-03-22 19:13:40|||||||||1
1647976430000|2022-03-22 19:13:50|47044.9|47024.9|47047.4|47027.4|47052.4|47032.4|47044.9|47024.9|10
1647976450000|2022-03-22 19:14:10|47049.9|47029.9|47047.4|47027.4|47049.9|47029.9|47047.4|47027.4|1
1647976460000|2022-03-22 19:14:20|47052.4|47032.4|47047.4|47027.4|47052.4|47032.4|47047.4|47027.4|4
1647976470000|2022-03-22 19:14:30|47049.9|47029.9|47047.4|47027.4|47049.9|47029.9|47047.4|47027.4|5
1647976500000|2022-03-22 19:15:00|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|3
1647976510000|2022-03-22 19:15:10|47050.9|47030.9|47049.4|47029.4|47050.9|47030.9|47049.4|47029.4|1
1647976530000|2022-03-22 19:15:30|47050.4|47030.4|47049.4|47029.4|47053.4|47033.4|47049.4|47029.4|2
1647976550000|2022-03-22 19:15:50|47051.9|47031.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|1
1647976570000|2022-03-22 19:16:10|||||||||2
1647976650000|2022-03-22 19:17:30|||||||||2
1647976670000|2022-03-22 19:17:50|47051.9|47031.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|2
1647976680000|2022-03-22 19:18:00|47050.9|47030.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|2
1647976690000|2022-03-22 19:18:10|47051.9|47031.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|3
1647976710000|2022-03-22 19:18:30|||||||||1
1647976720000|2022-03-22 19:18:40|47051.9|47031.9|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|1
1647976780000|2022-03-22 19:19:40|47050.4|47030.4|47049.4|47029.4|47050.4|47030.4|47049.4|47029.4|2
1647976820000|2022-03-22 19:20:20|||||||||1
1647976830000|2022-03-22 19:20:30|||||||||1
1647976860000|2022-03-22 19:21:00|47050.4|47030.4|47049.4|47029.4|47051.9|47031.9|47049.4|47029.4|2
1647976890000|2022-03-22 19:21:30|||||||||1
1647976900000|2022-03-22 19:21:40|47051.9|47031.9|47050.4|47030.4|47051.9|47031.9|47050.4|47030.4|2
1647976910000|2022-03-22 19:21:50|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|0
1647976920000|2022-03-22 19:22:00|||||||||2
1647976930000|2022-03-22 19:22:10|||||||||1
1647976940000|2022-03-22 19:22:20|||||||||3
1647976950000|2022-03-22 19:22:30|47048.4|47028.4|47049.4|47029.4|47049.4|47029.4|47048.4|47028.4|0
1647976970000|2022-03-22 19:22:50|||||||||1
1647976980000|2022-03-22 19:23:00|47048.4|47028.4|47048.4|47028.4|47048.4|47028.4|47048.4|47028.4|6
1647976990000|2022-03-22 19:23:10|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|4
1647977000000|2022-03-22 19:23:20|47048.4|47028.4|47048.4|47028.4|47048.4|47028.4|47048.4|47028.4|1
1647977010000|2022-03-22 19:23:30|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47048.4|47028.4|0
1647977020000|2022-03-22 19:23:40|||||||||1
1647977050000|2022-03-22 19:24:10|47053.4|47033.4|47054.4|47034.4|47054.4|47034.4|47053.4|47033.4|5
1647977090000|2022-03-22 19:24:50|47055.9|47035.9|47069|47049|47069|47049|47055.9|47035.9|6
1647977100000|2022-03-22 19:25:00|47067.9|47047.9|47071.9|47051.9|47074.4|47054.4|47067.9|47047.9|1
1647977110000|2022-03-22 19:25:10|47070.9|47050.9|47072.9|47052.9|47072.9|47052.9|47070.9|47050.9|0
1647977130000|2022-03-22 19:25:30|47070.9|47050.9|47070.9|47050.9|47072.9|47052.9|47070.9|47050.9|0
1647977150000|2022-03-22 19:25:50|47071.9|47051.9|47072.9|47052.9|47072.9|47052.9|47070.9|47050.9|0
1647977160000|2022-03-22 19:26:00|47071.9|47051.9|47070.9|47050.9|47072.9|47052.9|47069.4|47049.4|1
1647977170000|2022-03-22 19:26:10|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|47071.9|47051.9|0
1647977180000|2022-03-22 19:26:20|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|1
1647977200000|2022-03-22 19:26:40|47072.9|47052.9|47071.9|47051.9|47072.9|47052.9|47071.9|47051.9|0
1647977220000|2022-03-22 19:27:00|47070.4|47050.4|47069.4|47049.4|47070.4|47050.4|47069.4|47049.4|4
1647977250000|2022-03-22 19:27:30|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|0
1647977310000|2022-03-22 19:28:30|||||||||1
1647977330000|2022-03-22 19:28:50|||||||||1
1647977370000|2022-03-22 19:29:30|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|3
1647977380000|2022-03-22 19:29:40|47064.4|47044.4|47064.4|47044.4|47066.9|47046.9|47064.4|47044.4|0
1647977390000|2022-03-22 19:29:50|47066.9|47046.9|47065.9|47045.9|47066.9|47046.9|47064.4|47044.4|0
1647977400000|2022-03-22 19:30:00|47066.9|47046.9|47056.9|47036.9|47066.9|47046.9|47056.9|47036.9|6
1647977420000|2022-03-22 19:30:20|47055.4|47035.4|47054.4|47034.4|47055.4|47035.4|47054.4|47034.4|0
1647977450000|2022-03-22 19:30:50|||||||||6
1647977460000|2022-03-22 19:31:00|47056.9|47036.9|47060.9|47040.9|47060.9|47040.9|47056.9|47036.9|6
1647977470000|2022-03-22 19:31:10|47061.9|47041.9|47065.9|47045.9|47065.9|47045.9|47061.9|47041.9|4
1647977480000|2022-03-22 19:31:20|47067.4|47047.4|47068.4|47048.4|47068.4|47048.4|47067.4|47047.4|0
1647977490000|2022-03-22 19:31:30|47066.9|47046.9|47066.9|47046.9|47068.4|47048.4|47066.9|47046.9|1
1647977500000|2022-03-22 19:31:40|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|47065.9|47045.9|0
1647977510000|2022-03-22 19:31:50|||||||||1
1647977520000|2022-03-22 19:32:00|47068.4|47048.4|47066.9|47046.9|47068.4|47048.4|47066.9|47046.9|0
1647977530000|2022-03-22 19:32:10|47065.9|47045.9|47065.9|47045.9|47068.4|47048.4|47065.9|47045.9|0
1647977550000|2022-03-22 19:32:30|47066.9|47046.9|47070.4|47050.4|47070.4|47050.4|47066.9|47046.9|0
1647977560000|2022-03-22 19:32:40|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647977570000|2022-03-22 19:32:50|47070.4|47050.4|47069.4|47049.4|47070.4|47050.4|47069.4|47049.4|0
1647977580000|2022-03-22 19:33:00|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|0
1647977590000|2022-03-22 19:33:10|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647977630000|2022-03-22 19:33:50|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47069.4|47049.4|1
1647977640000|2022-03-22 19:34:00|47069.4|47049.4|47069.4|47049.4|47070.4|47050.4|47069.4|47049.4|0
1647977650000|2022-03-22 19:34:10|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|0
1647977660000|2022-03-22 19:34:20|47069.4|47049.4|47070.4|47050.4|47070.4|47050.4|47069.4|47049.4|0
1647977670000|2022-03-22 19:34:30|47069.4|47049.4|47070.4|47050.4|47070.4|47050.4|47069.4|47049.4|0
1647977680000|2022-03-22 19:34:40|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647977690000|2022-03-22 19:34:50|47070.4|47050.4|47070.4|47050.4|47070.4|47050.4|47069.4|47049.4|0
1647977760000|2022-03-22 19:36:00|||||||||3
1647977770000|2022-03-22 19:36:10|47069.4|47049.4|47070.4|47050.4|47070.4|47050.4|47069.4|47049.4|0
1647977780000|2022-03-22 19:36:20|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647977810000|2022-03-22 19:36:50|47070.4|47050.4|47071.9|47051.9|47071.9|47051.9|47070.4|47050.4|0
1647977820000|2022-03-22 19:37:00|47070.4|47050.4|47071.9|47051.9|47071.9|47051.9|47069.4|47049.4|1
1647977830000|2022-03-22 19:37:10|||||||||1
1647977840000|2022-03-22 19:37:20|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|1
1647977860000|2022-03-22 19:37:40|47075.9|47055.9|47074.4|47054.4|47076.9|47056.9|47074.4|47054.4|0
1647977870000|2022-03-22 19:37:50|47075.9|47055.9|47076.9|47056.9|47076.9|47056.9|47075.9|47055.9|0
1647977880000|2022-03-22 19:38:00|47075.4|47055.4|47076.9|47056.9|47076.9|47056.9|47075.4|47055.4|0
1647977890000|2022-03-22 19:38:10|47075.4|47055.4|47074.4|47054.4|47075.4|47055.4|47074.4|47054.4|0
1647977910000|2022-03-22 19:38:30|47079.4|47059.4|47087.9|47067.9|47087.9|47067.9|47079.4|47059.4|7
1647977920000|2022-03-22 19:38:40|47086.9|47066.9|47080.4|47060.4|47086.9|47066.9|47080.4|47060.4|0
1647977930000|2022-03-22 19:38:50|47079.4|47059.4|47074.4|47054.4|47079.4|47059.4|47074.4|47054.4|8
1647977940000|2022-03-22 19:39:00|47075.4|47055.4|47070.4|47050.4|47075.4|47055.4|47070.4|47050.4|0
1647977960000|2022-03-22 19:39:20|47069.4|47049.4|47070.4|47050.4|47071.9|47051.9|47069.4|47049.4|0
1647977970000|2022-03-22 19:39:30|47069.4|47049.4|47069.4|47049.4|47071.9|47051.9|47069.4|47049.4|0
1647977980000|2022-03-22 19:39:40|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1647977990000|2022-03-22 19:39:50|47070.4|47050.4|47069.4|47049.4|47070.4|47050.4|47069.4|47049.4|0
1647978000000|2022-03-22 19:40:00|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|47070.9|47050.9|0
1647978010000|2022-03-22 19:40:10|47069.4|47049.4|47068.4|47048.4|47069.4|47049.4|47068.4|47048.4|0
1647978030000|2022-03-22 19:40:30|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|0
1647978040000|2022-03-22 19:40:40|47065.4|47045.4|47066.9|47046.9|47066.9|47046.9|47065.4|47045.4|0
1647978050000|2022-03-22 19:40:50|47064.4|47044.4|47064.4|47044.4|47064.4|47044.4|47064.4|47044.4|5
1647978060000|2022-03-22 19:41:00|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|47061.9|47041.9|0
1647978090000|2022-03-22 19:41:30|47060.4|47040.4|47061.9|47041.9|47061.9|47041.9|47060.4|47040.4|0
1647978100000|2022-03-22 19:41:40|47063.4|47043.4|47061.9|47041.9|47063.4|47043.4|47061.9|47041.9|2
1647978120000|2022-03-22 19:42:00|47063.4|47043.4|47064.4|47044.4|47064.4|47044.4|47063.4|47043.4|0
1647978160000|2022-03-22 19:42:40|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|47066.9|47046.9|2
1647978200000|2022-03-22 19:43:20|47067.9|47047.9|47067.9|47047.9|47069|47049|47067.9|47047.9|0
1647978210000|2022-03-22 19:43:30|47069|47049|47067.9|47047.9|47069|47049|47067.9|47047.9|0
1647978230000|2022-03-22 19:43:50|47069|47049|47067.9|47047.9|47069|47049|47067.9|47047.9|0
1647978240000|2022-03-22 19:44:00|47069|47049|47070|47050|47070|47050|47067.9|47047.9|1
1647978250000|2022-03-22 19:44:10|47069|47049|47070|47050|47070|47050|47069|47049|0
1647978260000|2022-03-22 19:44:20|47069|47049|47071.5|47051.5|47071.5|47051.5|47069|47049|1
1647978280000|2022-03-22 19:44:40|47070.4|47050.4|47071.5|47051.5|47071.5|47051.5|47070.4|47050.4|2
1647978290000|2022-03-22 19:44:50|47070.4|47050.4|47071.5|47051.5|47071.5|47051.5|47070.4|47050.4|0
1647978300000|2022-03-22 19:45:00|47070.4|47050.4|47071.9|47051.9|47072.9|47052.9|47069.4|47049.4|0
1647978310000|2022-03-22 19:45:10|47072.9|47052.9|47071.9|47051.9|47072.9|47052.9|47071.9|47051.9|0
1647978320000|2022-03-22 19:45:20|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|47071.9|47051.9|0
1647978330000|2022-03-22 19:45:30|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1647978370000|2022-03-22 19:46:10|47072.9|47052.9|47074.4|47054.4|47074.4|47054.4|47071.9|47051.9|0
1647978400000|2022-03-22 19:46:40|||||||||1
1647978410000|2022-03-22 19:46:50|47075.9|47055.9|47076.9|47056.9|47076.9|47056.9|47075.9|47055.9|0
1647978430000|2022-03-22 19:47:10|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47076.9|47056.9|2
1647978450000|2022-03-22 19:47:30|47080.9|47060.9|47080.4|47060.4|47081.9|47061.9|47080.4|47060.4|2
1647978460000|2022-03-22 19:47:40|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|0
1647978470000|2022-03-22 19:47:50|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|3
1647978480000|2022-03-22 19:48:00|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|0
1647978600000|2022-03-22 19:50:00|47085.9|47065.9|47081.9|47061.9|47085.9|47065.9|47081.9|47061.9|5
1647978610000|2022-03-22 19:50:10|47079.4|47059.4|47076.9|47056.9|47079.4|47059.4|47076.9|47056.9|9
1647978620000|2022-03-22 19:50:20|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47076.9|47056.9|0
1647978630000|2022-03-22 19:50:30|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|2
1647978640000|2022-03-22 19:50:40|47079.4|47059.4|47081.5|47061.5|47082.9|47062.9|47079.4|47059.4|0
1647978650000|2022-03-22 19:50:50|47082.9|47062.9|47080.4|47060.4|47082.9|47062.9|47079.4|47059.4|0
1647978660000|2022-03-22 19:51:00|47079.4|47059.4|47082.9|47062.9|47082.9|47062.9|47079.4|47059.4|0
1647978670000|2022-03-22 19:51:10|47081.9|47061.9|47079.4|47059.4|47081.9|47061.9|47079.4|47059.4|2
1647978680000|2022-03-22 19:51:20|||||||||2
1647978690000|2022-03-22 19:51:30|47078.4|47058.4|47078.4|47058.4|47078.4|47058.4|47078.4|47058.4|0
1647978700000|2022-03-22 19:51:40|47077.4|47057.4|47075.9|47055.9|47077.4|47057.4|47075.9|47055.9|1
1647978720000|2022-03-22 19:52:00|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|1
1647978760000|2022-03-22 19:52:40|||||||||1
1647978780000|2022-03-22 19:53:00|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|1
1647978790000|2022-03-22 19:53:10|47070.4|47050.4|47069.4|47049.4|47070.4|47050.4|47069.4|47049.4|0
1647978800000|2022-03-22 19:53:20|47070.4|47050.4|47071.9|47051.9|47071.9|47051.9|47070.4|47050.4|1
1647978840000|2022-03-22 19:54:00|47073.4|47053.4|47073.4|47053.4|47073.4|47053.4|47073.4|47053.4|0
1647978850000|2022-03-22 19:54:10|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1647978860000|2022-03-22 19:54:20|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|3
1647978870000|2022-03-22 19:54:30|47073.4|47053.4|47074.4|47054.4|47074.4|47054.4|47073.4|47053.4|0
1647978880000|2022-03-22 19:54:40|47075.9|47055.9|47074.4|47054.4|47075.9|47055.9|47074.4|47054.4|2
1647978890000|2022-03-22 19:54:50|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|1
1647978900000|2022-03-22 19:55:00|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|0
1647978910000|2022-03-22 19:55:10|47071.9|47051.9|47071.9|47051.9|47074.4|47054.4|47071.9|47051.9|1
1647978930000|2022-03-22 19:55:30|||||||||1
1647978940000|2022-03-22 19:55:40|47072.9|47052.9|47074.4|47054.4|47074.4|47054.4|47071.9|47051.9|3
1647978950000|2022-03-22 19:55:50|47077.4|47057.4|47077.4|47057.4|47077.4|47057.4|47077.4|47057.4|1
1647978960000|2022-03-22 19:56:00|47075.9|47055.9|47075.9|47055.9|47075.9|47055.9|47075.9|47055.9|1
1647978980000|2022-03-22 19:56:20|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|0
1647979000000|2022-03-22 19:56:40|||||||||1
1647979020000|2022-03-22 19:57:00|||||||||2
1647979040000|2022-03-22 19:57:20|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|1
1647979050000|2022-03-22 19:57:30|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|47065.4|47045.4|2
1647979070000|2022-03-22 19:57:50|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|47066.5|47046.5|0
1647979080000|2022-03-22 19:58:00|47067.9|47047.9|47066.9|47046.9|47067.9|47047.9|47064.4|47044.4|7
1647979090000|2022-03-22 19:58:10|47065.4|47045.4|47070.9|47050.9|47070.9|47050.9|47064.4|47044.4|6
1647979100000|2022-03-22 19:58:20|47072.4|47052.4|47074.4|47054.4|47074.4|47054.4|47072.4|47052.4|2
1647979110000|2022-03-22 19:58:30|47075.9|47055.9|47079.4|47059.4|47079.4|47059.4|47075.9|47055.9|1
1647979120000|2022-03-22 19:58:40|47077.9|47057.9|47081.9|47061.9|47081.9|47061.9|47077.9|47057.9|1
1647979130000|2022-03-22 19:58:50|47082.9|47062.9|47081.9|47061.9|47084.4|47064.4|47081.9|47061.9|1
1647979140000|2022-03-22 19:59:00|47083.4|47063.4|47084.4|47064.4|47084.4|47064.4|47083.4|47063.4|0
1647979150000|2022-03-22 19:59:10|47080.9|47060.9|47081.9|47061.9|47081.9|47061.9|47076.9|47056.9|2
1647979160000|2022-03-22 19:59:20|47080.9|47060.9|47081.9|47061.9|47081.9|47061.9|47080.9|47060.9|0
1647979170000|2022-03-22 19:59:30|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47081.9|47061.9|0
1647979180000|2022-03-22 19:59:40|47080.9|47060.9|47081.9|47061.9|47081.9|47061.9|47080.4|47060.4|1
1647979190000|2022-03-22 19:59:50|47079.4|47059.4|47079.9|47059.9|47081.9|47061.9|47076.9|47056.9|0
1647979200000|2022-03-22 20:00:00|47081.9|47061.9|47061.9|47041.9|47081.9|47061.9|47061.9|47041.9|14
1647979210000|2022-03-22 20:00:10|47057.9|47037.9|47064.4|47044.4|47064.4|47044.4|47057.9|47037.9|2
1647979220000|2022-03-22 20:00:20|47069.4|47049.4|47071.9|47051.9|47071.9|47051.9|47069.4|47049.4|0
1647979230000|2022-03-22 20:00:30|||||||||1
1647979250000|2022-03-22 20:00:50|||||||||2
1647979270000|2022-03-22 20:01:10|47069.4|47049.4|47070.4|47050.4|47071.9|47051.9|47069.4|47049.4|0
1647979280000|2022-03-22 20:01:20|47069.4|47049.4|47070.4|47050.4|47070.4|47050.4|47067.9|47047.9|0
1647979290000|2022-03-22 20:01:30|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|0
1647979310000|2022-03-22 20:01:50|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|47071.9|47051.9|0
1647979370000|2022-03-22 20:02:50|47069.4|47049.4|47071.9|47051.9|47071.9|47051.9|47069.4|47049.4|0
1647979420000|2022-03-22 20:03:40|||||||||1
1647979440000|2022-03-22 20:04:00|47074.4|47054.4|47078.4|47058.4|47078.4|47058.4|47074.4|47054.4|1
1647979450000|2022-03-22 20:04:10|47080.9|47060.9|47080.9|47060.9|47080.9|47060.9|47080.9|47060.9|1
1647979520000|2022-03-22 20:05:20|||||||||9
1647979530000|2022-03-22 20:05:30|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|3
1647979590000|2022-03-22 20:06:30|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|1
1647979610000|2022-03-22 20:06:50|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|0
1647979670000|2022-03-22 20:07:50|||||||||1
1647979740000|2022-03-22 20:09:00|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|47089.4|47069.4|1
1647979790000|2022-03-22 20:09:50|||||||||4
1647979840000|2022-03-22 20:10:40|47090.4|47070.4|47094.4|47074.4|47094.4|47074.4|47090.4|47070.4|3
1647979850000|2022-03-22 20:10:50|47099.4|47079.4|47103.4|47083.4|47104.9|47084.9|47099.4|47079.4|5
1647979860000|2022-03-22 20:11:00|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|0
1647979870000|2022-03-22 20:11:10|47103.4|47083.4|47103.4|47083.4|47103.4|47083.4|47103.4|47083.4|0
1647979880000|2022-03-22 20:11:20|||||||||3
1647979910000|2022-03-22 20:11:50|||||||||3
1647979920000|2022-03-22 20:12:00|47104.9|47084.9|47105.9|47085.9|47105.9|47085.9|47104.9|47084.9|0
1647979930000|2022-03-22 20:12:10|47104.4|47084.4|47104.4|47084.4|47104.4|47084.4|47104.4|47084.4|0
1647979960000|2022-03-22 20:12:40|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|1
1647979970000|2022-03-22 20:12:50|47104.4|47084.4|47106.9|47086.9|47106.9|47086.9|47104.4|47084.4|2
1647979980000|2022-03-22 20:13:00|||||||||1
1647979990000|2022-03-22 20:13:10|||||||||5
1647980000000|2022-03-22 20:13:20|||||||||1
1647980010000|2022-03-22 20:13:30|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|0
1647980020000|2022-03-22 20:13:40|||||||||1
1647980030000|2022-03-22 20:13:50|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|11
1647980050000|2022-03-22 20:14:10|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|1
1647980060000|2022-03-22 20:14:20|||||||||4
1647980070000|2022-03-22 20:14:30|47115.9|47095.9|47115.9|47095.9|47116.9|47096.9|47114.4|47094.4|2
1647980080000|2022-03-22 20:14:40|47114.4|47094.4|47114.4|47094.4|47116.9|47096.9|47114.4|47094.4|0
1647980090000|2022-03-22 20:14:50|47115.4|47095.4|47114.4|47094.4|47115.4|47095.4|47114.4|47094.4|0
1647980100000|2022-03-22 20:15:00|47115.9|47095.9|47116.9|47096.9|47116.9|47096.9|47114.4|47094.4|0
1647980120000|2022-03-22 20:15:20|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|0
1647980160000|2022-03-22 20:16:00|47116.9|47096.9|47116.9|47096.9|47116.9|47096.9|47116.9|47096.9|3
1647980180000|2022-03-22 20:16:20|||||||||5
1647980220000|2022-03-22 20:17:00|47115.4|47095.4|47114.4|47094.4|47115.9|47095.9|47114.4|47094.4|2
1647980240000|2022-03-22 20:17:20|47115.9|47095.9|47116.9|47096.9|47116.9|47096.9|47115.9|47095.9|0
1647980250000|2022-03-22 20:17:30|47115.4|47095.4|47111.9|47091.9|47115.4|47095.4|47111.9|47091.9|6
1647980260000|2022-03-22 20:17:40|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|10
1647980280000|2022-03-22 20:18:00|||||||||3
1647980330000|2022-03-22 20:18:50|||||||||1
1647980340000|2022-03-22 20:19:00|47109.9|47089.9|47110.9|47090.9|47110.9|47090.9|47109.9|47089.9|4
1647980360000|2022-03-22 20:19:20|||||||||1
1647980380000|2022-03-22 20:19:40|47109.9|47089.9|47110.9|47090.9|47110.9|47090.9|47109.9|47089.9|0
1647980390000|2022-03-22 20:19:50|47109.9|47089.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647980400000|2022-03-22 20:20:00|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|0
1647980460000|2022-03-22 20:21:00|47109.9|47089.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|2
1647980470000|2022-03-22 20:21:10|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|1
1647980560000|2022-03-22 20:22:40|47113.4|47093.4|47113.4|47093.4|47113.4|47093.4|47113.4|47093.4|3
1647980580000|2022-03-22 20:23:00|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|4
1647980610000|2022-03-22 20:23:30|||||||||1
1647980650000|2022-03-22 20:24:10|47109.4|47089.4|47111.9|47091.9|47111.9|47091.9|47109.4|47089.4|0
1647980660000|2022-03-22 20:24:20|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|0
1647980680000|2022-03-22 20:24:40|||||||||1
1647980690000|2022-03-22 20:24:50|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|0
1647980730000|2022-03-22 20:25:30|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|1
1647980740000|2022-03-22 20:25:40|47111.9|47091.9|47114.4|47094.4|47114.4|47094.4|47111.9|47091.9|1
1647980750000|2022-03-22 20:25:50|47111.9|47091.9|47114.4|47094.4|47114.4|47094.4|47111.9|47091.9|0
1647980760000|2022-03-22 20:26:00|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|1
1647980860000|2022-03-22 20:27:40|47114.4|47094.4|47111.9|47091.9|47114.4|47094.4|47111.9|47091.9|1
1647980880000|2022-03-22 20:28:00|47113.4|47093.4|47111.9|47091.9|47114.4|47094.4|47111.9|47091.9|0
1647980900000|2022-03-22 20:28:20|47113.4|47093.4|47114.4|47094.4|47114.4|47094.4|47113.4|47093.4|0
1647980910000|2022-03-22 20:28:30|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|47111.9|47091.9|1
1647980930000|2022-03-22 20:28:50|47110.4|47090.4|47109.4|47089.4|47110.4|47090.4|47109.4|47089.4|0
1647980940000|2022-03-22 20:29:00|47108.4|47088.4|47108.4|47088.4|47109.4|47089.4|47108.4|47088.4|0
1647980950000|2022-03-22 20:29:10|47110.9|47090.9|47110.9|47090.9|47113.4|47093.4|47110.9|47090.9|11
1647980960000|2022-03-22 20:29:20|47109.9|47089.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647980970000|2022-03-22 20:29:30|47110.9|47090.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647980980000|2022-03-22 20:29:40|47108.8|47088.8|47112.4|47092.4|47112.4|47092.4|47108.8|47088.8|0
1647981000000|2022-03-22 20:30:00|47109.9|47089.9|47112.4|47092.4|47112.4|47092.4|47108.8|47088.8|3
1647981010000|2022-03-22 20:30:10|||||||||2
1647981040000|2022-03-22 20:30:40|47109.9|47089.9|47112.4|47092.4|47112.4|47092.4|47109.9|47089.9|1
1647981110000|2022-03-22 20:31:50|||||||||1
1647981120000|2022-03-22 20:32:00|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|1
1647981130000|2022-03-22 20:32:10|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|0
1647981180000|2022-03-22 20:33:00|47111.3|47091.3|47109.9|47089.9|47111.3|47091.3|47109.9|47089.9|1
1647981190000|2022-03-22 20:33:10|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|0
1647981220000|2022-03-22 20:33:40|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|7
1647981250000|2022-03-22 20:34:10|47116.3|47096.3|47117.4|47097.4|47117.4|47097.4|47116.3|47096.3|2
1647981320000|2022-03-22 20:35:20|||||||||4
1647981340000|2022-03-22 20:35:40|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|2
1647981380000|2022-03-22 20:36:20|||||||||1
1647981400000|2022-03-22 20:36:40|47110.9|47090.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647981440000|2022-03-22 20:37:20|||||||||1
1647981470000|2022-03-22 20:37:50|||||||||2
1647981650000|2022-03-22 20:40:50|||||||||2
1647981660000|2022-03-22 20:41:00|||||||||1
1647981670000|2022-03-22 20:41:10|47110.9|47090.9|47112.4|47092.4|47112.4|47092.4|47110.9|47090.9|2
1647981680000|2022-03-22 20:41:20|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|0
1647981710000|2022-03-22 20:41:50|47111.3|47091.3|47112.4|47092.4|47112.4|47092.4|47111.3|47091.3|0
1647981730000|2022-03-22 20:42:10|47110.9|47090.9|47112.4|47092.4|47113.8|47093.8|47110.9|47090.9|0
1647981800000|2022-03-22 20:43:20|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|47109.9|47089.9|1
1647981820000|2022-03-22 20:43:40|47110.9|47090.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647981830000|2022-03-22 20:43:50|47111.3|47091.3|47114.9|47094.9|47114.9|47094.9|47111.3|47091.3|3
1647981880000|2022-03-22 20:44:40|||||||||1
1647981900000|2022-03-22 20:45:00|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|47112.4|47092.4|4
1647981910000|2022-03-22 20:45:10|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|0
1647981920000|2022-03-22 20:45:20|47112.4|47092.4|47109.9|47089.9|47114.9|47094.9|47109.9|47089.9|1
1647981940000|2022-03-22 20:45:40|||||||||1
1647982000000|2022-03-22 20:46:40|47108.8|47088.8|47109.9|47089.9|47109.9|47089.9|47108.8|47088.8|5
1647982050000|2022-03-22 20:47:30|47108.4|47088.4|47108.4|47088.4|47108.4|47088.4|47108.4|47088.4|1
1647982060000|2022-03-22 20:47:40|47107.4|47087.4|47109.9|47089.9|47109.9|47089.9|47107.4|47087.4|1
1647982070000|2022-03-22 20:47:50|47112.4|47092.4|47109.9|47089.9|47112.4|47092.4|47109.9|47089.9|1
1647982120000|2022-03-22 20:48:40|47107.4|47087.4|47108.8|47088.8|47108.8|47088.8|47107.4|47087.4|1
1647982130000|2022-03-22 20:48:50|47107.4|47087.4|47109.9|47089.9|47109.9|47089.9|47107.4|47087.4|1
1647982140000|2022-03-22 20:49:00|47108.4|47088.4|47112.4|47092.4|47112.4|47092.4|47107.4|47087.4|1
1647982160000|2022-03-22 20:49:20|||||||||1
1647982170000|2022-03-22 20:49:30|47110.9|47090.9|47109.9|47089.9|47110.9|47090.9|47109.9|47089.9|0
1647982180000|2022-03-22 20:49:40|47108.8|47088.8|47112.4|47092.4|47112.4|47092.4|47107.4|47087.4|5
1647982200000|2022-03-22 20:50:00|47114.9|47094.9|47114.9|47094.9|47114.9|47094.9|47113.8|47093.8|5
1647982240000|2022-03-22 20:50:40|||||||||2
1647982250000|2022-03-22 20:50:50|47113.8|47093.8|47112.4|47092.4|47113.8|47093.8|47112.4|47092.4|1
1647982270000|2022-03-22 20:51:10|||||||||3
1647982280000|2022-03-22 20:51:20|||||||||1
1647982310000|2022-03-22 20:51:50|||||||||10
1647982320000|2022-03-22 20:52:00|47113.8|47093.8|47116.3|47096.3|47116.3|47096.3|47113.8|47093.8|5
1647982360000|2022-03-22 20:52:40|47119.9|47099.9|47126.3|47106.3|47126.3|47106.3|47119.9|47099.9|4
1647982370000|2022-03-22 20:52:50|47127.4|47107.4|47127.4|47107.4|47128.8|47108.8|47127.4|47107.4|5
1647982380000|2022-03-22 20:53:00|||||||||2
1647982390000|2022-03-22 20:53:10|||||||||1
1647982410000|2022-03-22 20:53:30|||||||||1
1647982420000|2022-03-22 20:53:40|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|3
1647982490000|2022-03-22 20:54:50|47125.3|47105.3|47126.3|47106.3|47126.3|47106.3|47125.3|47105.3|0
1647982500000|2022-03-22 20:55:00|47123.8|47103.8|47125.3|47105.3|47126.3|47106.3|47123.8|47103.8|2
1647982510000|2022-03-22 20:55:10|47126.3|47106.3|47127.4|47107.4|47127.4|47107.4|47126.3|47106.3|0
1647982530000|2022-03-22 20:55:30|47126.3|47106.3|47124.9|47104.9|47126.3|47106.3|47124.9|47104.9|1
1647982580000|2022-03-22 20:56:20|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|1
1647982610000|2022-03-22 20:56:50|||||||||6
1647982620000|2022-03-22 20:57:00|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|1
1647982670000|2022-03-22 20:57:50|47118.4|47098.4|47117.4|47097.4|47118.4|47098.4|47117.4|47097.4|0
1647982680000|2022-03-22 20:58:00|||||||||1
1647982690000|2022-03-22 20:58:10|47116.3|47096.3|47113.4|47093.4|47116.3|47096.3|47113.4|47093.4|11
1647982700000|2022-03-22 20:58:20|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|0
1647982720000|2022-03-22 20:58:40|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|5
1647982750000|2022-03-22 20:59:10|||||||||2
1647982770000|2022-03-22 20:59:30|||||||||2
1647986400000|2022-03-22 22:00:00|47112.3|47092.3|47118.8|47098.8|47118.8|47098.8|47112.3|47092.3|2
1647986410000|2022-03-22 22:00:10|47119.8|47099.8|47118.4|47098.4|47119.8|47099.8|47118.4|47098.4|0
1647986420000|2022-03-22 22:00:20|47119.8|47099.8|47120.9|47100.9|47120.9|47100.9|47119.8|47099.8|0
1647986430000|2022-03-22 22:00:30|47119.4|47099.4|47118.4|47098.4|47119.4|47099.4|47118.4|47098.4|0
1647986440000|2022-03-22 22:00:40|47119.8|47099.8|47120.9|47100.9|47120.9|47100.9|47118.4|47098.4|0
1647986450000|2022-03-22 22:00:50|47119.4|47099.4|47115.9|47095.9|47119.4|47099.4|47115.9|47095.9|1
1647986460000|2022-03-22 22:01:00|47113.8|47093.8|47112.3|47092.3|47113.8|47093.8|47112.3|47092.3|10
1647986470000|2022-03-22 22:01:10|||||||||3
1647986480000|2022-03-22 22:01:20|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|6
1647986490000|2022-03-22 22:01:30|47110.3|47090.3|47114.2|47094.2|47114.2|47094.2|47110.3|47090.3|2
1647986500000|2022-03-22 22:01:40|47112.8|47092.8|47115.3|47095.3|47115.3|47095.3|47112.8|47092.8|0
1647986530000|2022-03-22 22:02:10|47116.7|47096.7|47120.7|47100.7|47120.7|47100.7|47116.7|47096.7|1
1647986540000|2022-03-22 22:02:20|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|2
1647986600000|2022-03-22 22:03:20|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|6
1647986610000|2022-03-22 22:03:30|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|1
1647986630000|2022-03-22 22:03:50|47128.8|47108.8|47134.7|47114.7|47134.7|47114.7|47128.8|47108.8|4
1647986640000|2022-03-22 22:04:00|47133.2|47113.2|47133.2|47113.2|47133.2|47113.2|47133.2|47113.2|1
1647986660000|2022-03-22 22:04:20|||||||||2
1647986670000|2022-03-22 22:04:30|||||||||2
1647986690000|2022-03-22 22:04:50|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|1
1647986700000|2022-03-22 22:05:00|||||||||3
1647986710000|2022-03-22 22:05:10|47121.3|47101.3|47121.3|47101.3|47121.3|47101.3|47121.3|47101.3|1
1647986720000|2022-03-22 22:05:20|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|0
1647986730000|2022-03-22 22:05:30|47116.3|47096.3|47117.8|47097.8|47117.8|47097.8|47116.3|47096.3|0
1647986740000|2022-03-22 22:05:40|47116.3|47096.3|47113.8|47093.8|47116.3|47096.3|47113.8|47093.8|0
1647986840000|2022-03-22 22:07:20|||||||||3
1647986870000|2022-03-22 22:07:50|47115.3|47095.3|47112.8|47092.8|47115.3|47095.3|47112.8|47092.8|2
1647986880000|2022-03-22 22:08:00|47111.3|47091.3|47110.3|47090.3|47111.3|47091.3|47110.3|47090.3|1
1647986930000|2022-03-22 22:08:50|||||||||3
1647986950000|2022-03-22 22:09:10|47108.8|47088.8|47107.8|47087.8|47108.8|47088.8|47107.8|47087.8|0
1647986970000|2022-03-22 22:09:30|||||||||1
1647987020000|2022-03-22 22:10:20|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|3
1647987030000|2022-03-22 22:10:30|47107.8|47087.8|47107.8|47087.8|47107.8|47087.8|47107.8|47087.8|0
1647987040000|2022-03-22 22:10:40|||||||||1
1647987120000|2022-03-22 22:12:00|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|5
1647987140000|2022-03-22 22:12:20|47107.8|47087.8|47107.8|47087.8|47107.8|47087.8|47107.8|47087.8|2
1647987150000|2022-03-22 22:12:30|||||||||6
1647987170000|2022-03-22 22:12:50|||||||||6
1647987200000|2022-03-22 22:13:20|||||||||6
1647987230000|2022-03-22 22:13:50|47108.8|47088.8|47107.8|47087.8|47108.8|47088.8|47107.8|47087.8|0
1647987240000|2022-03-22 22:14:00|||||||||11
1647987250000|2022-03-22 22:14:10|47108.8|47088.8|47107.8|47087.8|47108.8|47088.8|47107.8|47087.8|0
1647987260000|2022-03-22 22:14:20|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|19
1647987270000|2022-03-22 22:14:30|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|0
1647987290000|2022-03-22 22:14:50|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|1
1647987490000|2022-03-22 22:18:10|47102.2|47082.2|47103.2|47083.2|47103.2|47083.2|47102.2|47082.2|0
1647987540000|2022-03-22 22:19:00|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|2
1647987550000|2022-03-22 22:19:10|47113.2|47093.2|47115.7|47095.7|47115.7|47095.7|47113.2|47093.2|0
1647987560000|2022-03-22 22:19:20|47114.2|47094.2|47113.2|47093.2|47114.2|47094.2|47113.2|47093.2|0
1647987570000|2022-03-22 22:19:30|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|47110.7|47090.7|0
1647987590000|2022-03-22 22:19:50|47107.2|47087.2|47107.2|47087.2|47107.2|47087.2|47107.2|47087.2|0
1647987620000|2022-03-22 22:20:20|47105.7|47085.7|47102.8|47082.8|47105.7|47085.7|47102.8|47082.8|0
1647987630000|2022-03-22 22:20:30|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|0
1647987650000|2022-03-22 22:20:50|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|2
1647987670000|2022-03-22 22:21:10|||||||||1
1647987720000|2022-03-22 22:22:00|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|2
1647987740000|2022-03-22 22:22:20|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|0
1647987820000|2022-03-22 22:23:40|47089.2|47069.2|47085.7|47065.7|47089.2|47069.2|47085.7|47065.7|1
1647987840000|2022-03-22 22:24:00|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1647987880000|2022-03-22 22:24:40|||||||||1
1647987890000|2022-03-22 22:24:50|||||||||1
1647987910000|2022-03-22 22:25:10|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647987920000|2022-03-22 22:25:20|||||||||1
1647988030000|2022-03-22 22:27:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|1
1647988050000|2022-03-22 22:27:30|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647988060000|2022-03-22 22:27:40|||||||||2
1647988070000|2022-03-22 22:27:50|47083.2|47063.2|47084.7|47064.7|47085.7|47065.7|47083.2|47063.2|0
1647988080000|2022-03-22 22:28:00|47085.7|47065.7|47084.2|47064.2|47085.7|47065.7|47084.2|47064.2|0
1647988090000|2022-03-22 22:28:10|47083.2|47063.2|47083.2|47063.2|47085.7|47065.7|47083.2|47063.2|0
1647988100000|2022-03-22 22:28:20|47084.7|47064.7|47084.2|47064.2|47085.7|47065.7|47084.2|47064.2|0
1647988110000|2022-03-22 22:28:30|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|1
1647988160000|2022-03-22 22:29:20|47085.7|47065.7|47084.2|47064.2|47085.7|47065.7|47084.2|47064.2|0
1647988170000|2022-03-22 22:29:30|47083.2|47063.2|47085.7|47065.7|47085.7|47065.7|47083.2|47063.2|0
1647988180000|2022-03-22 22:29:40|47084.2|47064.2|47083.2|47063.2|47084.2|47064.2|47083.2|47063.2|0
1647988190000|2022-03-22 22:29:50|47084.7|47064.7|47085.7|47065.7|47085.7|47065.7|47083.2|47063.2|0
1647988200000|2022-03-22 22:30:00|47084.2|47064.2|47085.7|47065.7|47085.7|47065.7|47084.2|47064.2|1
1647988210000|2022-03-22 22:30:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1647988220000|2022-03-22 22:30:20|47084.7|47064.7|47085.7|47065.7|47085.7|47065.7|47084.2|47064.2|1
1647988240000|2022-03-22 22:30:40|47084.7|47064.7|47084.7|47064.7|47084.7|47064.7|47084.7|47064.7|1
1647988250000|2022-03-22 22:30:50|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647988260000|2022-03-22 22:31:00|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|0
1647988270000|2022-03-22 22:31:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1647988290000|2022-03-22 22:31:30|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47083.2|47063.2|2
1647988300000|2022-03-22 22:31:40|47084.2|47064.2|47083.2|47063.2|47084.2|47064.2|47083.2|47063.2|0
1647988310000|2022-03-22 22:31:50|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|1
1647988340000|2022-03-22 22:32:20|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|1
1647988440000|2022-03-22 22:34:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|1
1647988490000|2022-03-22 22:34:50|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|1
1647988570000|2022-03-22 22:36:10|47085.7|47065.7|47087.2|47067.2|47087.2|47067.2|47085.7|47065.7|3
1647988830000|2022-03-22 22:40:30|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|0
1647989040000|2022-03-22 22:44:00|47089.7|47069.7|47094.2|47074.2|47094.2|47074.2|47089.7|47069.7|1
1647989100000|2022-03-22 22:45:00|47095.7|47075.7|47098.2|47078.2|47098.2|47078.2|47095.7|47075.7|0
1647989110000|2022-03-22 22:45:10|47096.7|47076.7|47095.7|47075.7|47098.2|47078.2|47095.7|47075.7|1
1647989180000|2022-03-22 22:46:20|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|3
1647989340000|2022-03-22 22:49:00|||||||||1
1647989380000|2022-03-22 22:49:40|47099.2|47079.2|47098.2|47078.2|47099.2|47079.2|47098.2|47078.2|0
1647989390000|2022-03-22 22:49:50|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|8
1647989400000|2022-03-22 22:50:00|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|0
1647989410000|2022-03-22 22:50:10|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|47091.1|47071.1|0
1647989420000|2022-03-22 22:50:20|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|0
1647989430000|2022-03-22 22:50:30|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|1
1647989440000|2022-03-22 22:50:40|47091.1|47071.1|47092.2|47072.2|47092.2|47072.2|47091.1|47071.1|0
1647989450000|2022-03-22 22:50:50|47091.1|47071.1|47092.2|47072.2|47092.2|47072.2|47091.1|47071.1|1
1647989460000|2022-03-22 22:51:00|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47089.7|47069.7|0
1647989500000|2022-03-22 22:51:40|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|1
1647989510000|2022-03-22 22:51:50|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|0
1647989520000|2022-03-22 22:52:00|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|0
1647989530000|2022-03-22 22:52:10|47091.7|47071.7|47092.2|47072.2|47092.2|47072.2|47090.7|47070.7|1
1647989650000|2022-03-22 22:54:10|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|2
1647989670000|2022-03-22 22:54:30|||||||||1
1647989690000|2022-03-22 22:54:50|47084.2|47064.2|47088.2|47068.2|47088.2|47068.2|47084.2|47064.2|1
1647989720000|2022-03-22 22:55:20|47086.7|47066.7|47085.7|47065.7|47086.7|47066.7|47085.7|47065.7|0
1647989730000|2022-03-22 22:55:30|47087.2|47067.2|47090.7|47070.7|47090.7|47070.7|47087.2|47067.2|1
1647989740000|2022-03-22 22:55:40|47091.7|47071.7|47091.7|47071.7|47091.7|47071.7|47091.7|47071.7|0
1647989750000|2022-03-22 22:55:50|47093.2|47073.2|47098.2|47078.2|47098.2|47078.2|47093.2|47073.2|0
1647989760000|2022-03-22 22:56:00|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47099.2|47079.2|0
1647989770000|2022-03-22 22:56:10|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|0
1647989780000|2022-03-22 22:56:20|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|47100.7|47080.7|0
1647989790000|2022-03-22 22:56:30|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|47098.2|47078.2|0
1647989810000|2022-03-22 22:56:50|47100.7|47080.7|47098.2|47078.2|47100.7|47080.7|47098.2|47078.2|0
1647989820000|2022-03-22 22:57:00|47099.7|47079.7|47098.2|47078.2|47100.7|47080.7|47098.2|47078.2|1
1647989890000|2022-03-22 22:58:10|||||||||1
1647989910000|2022-03-22 22:58:30|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|47095.7|47075.7|0
1647989920000|2022-03-22 22:58:40|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|47093.2|47073.2|1
1647989990000|2022-03-22 22:59:50|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|47092.2|47072.2|1
1647990000000|2022-03-22 23:00:00|47093.2|47073.2|47083.2|47063.2|47093.2|47073.2|47083.2|47063.2|1
1647990020000|2022-03-22 23:00:20|47089.7|47069.7|47095.7|47075.7|47095.7|47075.7|47089.7|47069.7|3
1647990030000|2022-03-22 23:00:30|47096.7|47076.7|47095.7|47075.7|47096.7|47076.7|47095.7|47075.7|0
1647990040000|2022-03-22 23:00:40|47093.2|47073.2|47094.7|47074.7|47094.7|47074.7|47093.2|47073.2|0
1647990050000|2022-03-22 23:00:50|47095.7|47075.7|47093.2|47073.2|47095.7|47075.7|47090.7|47070.7|1
1647990060000|2022-03-22 23:01:00|47091.7|47071.7|47090.7|47070.7|47091.7|47071.7|47090.7|47070.7|0
1647990070000|2022-03-22 23:01:10|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|0
1647990080000|2022-03-22 23:01:20|47087.2|47067.2|47083.2|47063.2|47087.2|47067.2|47083.2|47063.2|1
1647990090000|2022-03-22 23:01:30|47082.2|47062.2|47080.7|47060.7|47082.2|47062.2|47080.7|47060.7|2
1647990120000|2022-03-22 23:02:00|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|0
1647990140000|2022-03-22 23:02:20|47080.7|47060.7|47075.7|47055.7|47080.7|47060.7|47075.7|47055.7|1
1647990150000|2022-03-22 23:02:30|||||||||1
1647990170000|2022-03-22 23:02:50|47076.7|47056.7|47082.2|47062.2|47082.2|47062.2|47076.7|47056.7|1
1647990180000|2022-03-22 23:03:00|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1647990210000|2022-03-22 23:03:30|47080.7|47060.7|47078.2|47058.2|47080.7|47060.7|47078.2|47058.2|0
1647990270000|2022-03-22 23:04:30|47080.7|47060.7|47084.7|47064.7|47084.7|47064.7|47080.7|47060.7|0
1647990280000|2022-03-22 23:04:40|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|0
1647990290000|2022-03-22 23:04:50|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|1
1647990300000|2022-03-22 23:05:00|47085.7|47065.7|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|0
1647990310000|2022-03-22 23:05:10|47086.7|47066.7|47085.7|47065.7|47086.7|47066.7|47085.7|47065.7|0
1647990320000|2022-03-22 23:05:20|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|0
1647990360000|2022-03-22 23:06:00|47089.7|47069.7|47093.2|47073.2|47093.2|47073.2|47089.7|47069.7|0
1647990370000|2022-03-22 23:06:10|47092.2|47072.2|47090.7|47070.7|47092.2|47072.2|47090.7|47070.7|0
1647990400000|2022-03-22 23:06:40|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|1
1647990420000|2022-03-22 23:07:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|1
1647990460000|2022-03-22 23:07:40|||||||||1
1647990510000|2022-03-22 23:08:30|47086.7|47066.7|47085.7|47065.7|47086.7|47066.7|47085.7|47065.7|0
1647990550000|2022-03-22 23:09:10|47086.7|47066.7|47084.2|47064.2|47086.7|47066.7|47084.2|47064.2|0
1647990560000|2022-03-22 23:09:20|47082.8|47062.8|47081.7|47061.7|47082.8|47062.8|47081.7|47061.7|3
1647990570000|2022-03-22 23:09:30|47080.3|47060.3|47079.2|47059.2|47080.3|47060.3|47079.2|47059.2|1
1647990590000|2022-03-22 23:09:50|47076.7|47056.7|47073.2|47053.2|47076.7|47056.7|47073.2|47053.2|1
1647990600000|2022-03-22 23:10:00|47074.7|47054.7|47078.2|47058.2|47078.2|47058.2|47074.7|47054.7|1
1647990610000|2022-03-22 23:10:10|47076.7|47056.7|47078.2|47058.2|47078.2|47058.2|47076.7|47056.7|0
1647990620000|2022-03-22 23:10:20|47079.7|47059.7|47080.7|47060.7|47080.7|47060.7|47079.7|47059.7|0
1647990630000|2022-03-22 23:10:30|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|0
1647990650000|2022-03-22 23:10:50|47077.2|47057.2|47080.7|47060.7|47080.7|47060.7|47077.2|47057.2|0
1647990700000|2022-03-22 23:11:40|47079.2|47059.2|47078.2|47058.2|47079.2|47059.2|47078.2|47058.2|0
1647990710000|2022-03-22 23:11:50|||||||||1
1647990750000|2022-03-22 23:12:30|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|2
1647990760000|2022-03-22 23:12:40|||||||||2
1647990790000|2022-03-22 23:13:10|47073.2|47053.2|47075.7|47055.7|47075.7|47055.7|47073.2|47053.2|0
1647990810000|2022-03-22 23:13:30|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1647990830000|2022-03-22 23:13:50|47074.7|47054.7|47075.7|47055.7|47075.7|47055.7|47074.7|47054.7|1
1647990850000|2022-03-22 23:14:10|||||||||1
1647990930000|2022-03-22 23:15:30|||||||||1
1647990960000|2022-03-22 23:16:00|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|0
1647990990000|2022-03-22 23:16:30|47082.2|47062.2|47083.2|47063.2|47083.2|47063.2|47082.2|47062.2|1
1647991000000|2022-03-22 23:16:40|47081.7|47061.7|47080.7|47060.7|47081.7|47061.7|47080.7|47060.7|0
1647991070000|2022-03-22 23:17:50|||||||||1
1647991080000|2022-03-22 23:18:00|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|0
1647991090000|2022-03-22 23:18:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1647991100000|2022-03-22 23:18:20|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|47082.2|47062.2|1
1647991110000|2022-03-22 23:18:30|47083.2|47063.2|47081.7|47061.7|47083.2|47063.2|47081.7|47061.7|0
1647991120000|2022-03-22 23:18:40|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|0
1647991240000|2022-03-22 23:20:40|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|5
1647991280000|2022-03-22 23:21:20|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|7
1647991310000|2022-03-22 23:21:50|47060.7|47040.7|47055.7|47035.7|47060.7|47040.7|47055.7|47035.7|26
1647991320000|2022-03-22 23:22:00|47045.7|47025.7|47040.7|47020.7|47045.7|47025.7|47040.7|47020.7|8
1647991330000|2022-03-22 23:22:10|47042.2|47022.2|47041.7|47021.7|47043.2|47023.2|47041.7|47021.7|1
1647991340000|2022-03-22 23:22:20|47043.2|47023.2|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|0
1647991350000|2022-03-22 23:22:30|47042.8|47022.8|47033.2|47013.2|47042.8|47022.8|47033.2|47013.2|17
1647991380000|2022-03-22 23:23:00|47040.7|47020.7|47043.2|47023.2|47043.2|47023.2|47040.7|47020.7|4
1647991430000|2022-03-22 23:23:50|||||||||1
1647991440000|2022-03-22 23:24:00|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|1
1647991580000|2022-03-22 23:26:20|47051.7|47031.7|47053.2|47033.2|47053.2|47033.2|47051.7|47031.7|2
1647991590000|2022-03-22 23:26:30|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|0
1647991600000|2022-03-22 23:26:40|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|0
1647991720000|2022-03-22 23:28:40|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|1
1647991740000|2022-03-22 23:29:00|47051.7|47031.7|47050.7|47030.7|47051.7|47031.7|47050.7|47030.7|0
1647991760000|2022-03-22 23:29:20|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|2
1647991770000|2022-03-22 23:29:30|47044.7|47024.7|47040.7|47020.7|47044.7|47024.7|47040.7|47020.7|1
1647991790000|2022-03-22 23:29:50|47042.2|47022.2|47043.2|47023.2|47043.2|47023.2|47041.7|47021.7|1
1647991800000|2022-03-22 23:30:00|47044.7|47024.7|47044.2|47024.2|47045.7|47025.7|47043.2|47023.2|2
1647991810000|2022-03-22 23:30:10|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|1
1647991860000|2022-03-22 23:31:00|47047.2|47027.2|47050.7|47030.7|47050.7|47030.7|47047.2|47027.2|1
1647991870000|2022-03-22 23:31:10|47052.2|47032.2|47053.2|47033.2|47053.2|47033.2|47052.2|47032.2|0
1647991910000|2022-03-22 23:31:50|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|3
1647991920000|2022-03-22 23:32:00|||||||||1
1647992000000|2022-03-22 23:33:20|47057.2|47037.2|47057.2|47037.2|47057.2|47037.2|47057.2|47037.2|0
1647992030000|2022-03-22 23:33:50|47055.7|47035.7|47054.7|47034.7|47057.2|47037.2|47054.7|47034.7|1
1647992040000|2022-03-22 23:34:00|47054.6|47034.6|47050.7|47030.7|47054.6|47034.6|47050.7|47030.7|0
1647992090000|2022-03-22 23:34:50|47049.2|47029.2|47048.2|47028.2|47049.2|47029.2|47048.2|47028.2|0
1647992130000|2022-03-22 23:35:30|||||||||1
1647992260000|2022-03-22 23:37:40|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|1
1647992280000|2022-03-22 23:38:00|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|0
1647992290000|2022-03-22 23:38:10|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|2
1647992300000|2022-03-22 23:38:20|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|0
1647992310000|2022-03-22 23:38:30|47046.7|47026.7|47048.2|47028.2|47048.2|47028.2|47044.2|47024.2|1
1647992330000|2022-03-22 23:38:50|47046.7|47026.7|47048.2|47028.2|47048.2|47028.2|47046.7|47026.7|0
1647992360000|2022-03-22 23:39:20|47045.7|47025.7|47046.7|47026.7|47046.7|47026.7|47043.2|47023.2|0
1647992370000|2022-03-22 23:39:30|47043.2|47023.2|47040.7|47020.7|47043.2|47023.2|47040.7|47020.7|2
1647992380000|2022-03-22 23:39:40|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|47032.8|47012.8|5
1647992400000|2022-03-22 23:40:00|47033.2|47013.2|47029.6|47009.6|47033.2|47013.2|47029.6|47009.6|2
1647992410000|2022-03-22 23:40:10|47028.6|47008.6|47030.7|47010.7|47030.7|47010.7|47028.6|47008.6|4
1647992420000|2022-03-22 23:40:20|47032.1|47012.1|47033.2|47013.2|47033.2|47013.2|47032.1|47012.1|1
1647992430000|2022-03-22 23:40:30|47030.3|47010.3|47025.7|47005.7|47030.3|47010.3|47025.7|47005.7|1
1647992450000|2022-03-22 23:40:50|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|5
1647992460000|2022-03-22 23:41:00|47021.7|47001.7|47021.7|47001.7|47021.7|47001.7|47021.7|47001.7|1
1647992480000|2022-03-22 23:41:20|||||||||1
1647992500000|2022-03-22 23:41:40|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|0
1647992510000|2022-03-22 23:41:50|47021.7|47001.7|47023.2|47003.2|47023.2|47003.2|47020.7|47000.7|3
1647992530000|2022-03-22 23:42:10|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|0
1647992550000|2022-03-22 23:42:30|47027.1|47007.1|47030.7|47010.7|47030.7|47010.7|47027.1|47007.1|0
1647992580000|2022-03-22 23:43:00|47033.2|47013.2|47034.6|47014.6|47034.6|47014.6|47033.2|47013.2|1
1647992620000|2022-03-22 23:43:40|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|2
1647992640000|2022-03-22 23:44:00|47029.2|47009.2|47028.2|47008.2|47029.2|47009.2|47028.2|47008.2|0
1647992690000|2022-03-22 23:44:50|||||||||1
1647992710000|2022-03-22 23:45:10|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|1
1647992730000|2022-03-22 23:45:30|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|0
1647992740000|2022-03-22 23:45:40|47032.1|47012.1|47033.2|47013.2|47033.2|47013.2|47032.1|47012.1|0
1647992750000|2022-03-22 23:45:50|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|0
1647992760000|2022-03-22 23:46:00|47029.6|47009.6|47028.2|47008.2|47029.6|47009.6|47027.1|47007.1|2
1647992830000|2022-03-22 23:47:10|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|0
1647992850000|2022-03-22 23:47:30|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|1
1647992860000|2022-03-22 23:47:40|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|1
1647992880000|2022-03-22 23:48:00|47019.2|46999.2|47020.7|47000.7|47020.7|47000.7|47015.7|46995.7|1
1647992900000|2022-03-22 23:48:20|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|1
1647992940000|2022-03-22 23:49:00|47022.1|47002.1|47022.1|47002.1|47022.1|47002.1|47022.1|47002.1|0
1647992950000|2022-03-22 23:49:10|47023.2|47003.2|47022.1|47002.1|47023.2|47003.2|47022.1|47002.1|0
1647992960000|2022-03-22 23:49:20|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|0
1647992970000|2022-03-22 23:49:30|47022.1|47002.1|47015.7|46995.7|47023.2|47003.2|47015.7|46995.7|1
1647992990000|2022-03-22 23:49:50|47014.2|46994.2|47014.2|46994.2|47014.2|46994.2|47014.2|46994.2|1
1647993000000|2022-03-22 23:50:00|47013.2|46993.2|47002.1|46982.1|47013.2|46993.2|47002.1|46982.1|3
1647993010000|2022-03-22 23:50:10|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|2
1647993020000|2022-03-22 23:50:20|46998.2|46978.2|46997.1|46977.1|46998.2|46978.2|46997.1|46977.1|0
1647993030000|2022-03-22 23:50:30|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|0
1647993040000|2022-03-22 23:50:40|46994.6|46974.6|46993.2|46973.2|46994.6|46974.6|46991.7|46971.7|3
1647993050000|2022-03-22 23:50:50|46990.7|46970.7|46993.2|46973.2|46993.2|46973.2|46990.7|46970.7|0
1647993060000|2022-03-22 23:51:00|46990.7|46970.7|46993.2|46973.2|46993.2|46973.2|46990.7|46970.7|0
1647993070000|2022-03-22 23:51:10|46991.7|46971.7|46990.7|46970.7|46991.7|46971.7|46988.2|46968.2|2
1647993090000|2022-03-22 23:51:30|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|46993.2|46973.2|3
1647993100000|2022-03-22 23:51:40|46997.1|46977.1|46998.2|46978.2|47003.2|46983.2|46997.1|46977.1|7
1647993110000|2022-03-22 23:51:50|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|46999.6|46979.6|2
1647993130000|2022-03-22 23:52:10|47000.7|46980.7|47001.7|46981.7|47001.7|46981.7|47000.7|46980.7|0
1647993160000|2022-03-22 23:52:40|47004.2|46984.2|47006.7|46986.7|47006.7|46986.7|47004.2|46984.2|0
1647993180000|2022-03-22 23:53:00|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|0
1647993240000|2022-03-22 23:54:00|47006.7|46986.7|47005.7|46985.7|47006.7|46986.7|47005.7|46985.7|0
1647993280000|2022-03-22 23:54:40|47003.2|46983.2|47003.2|46983.2|47005.7|46985.7|47003.2|46983.2|0
1647993320000|2022-03-22 23:55:20|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|1
1647993330000|2022-03-22 23:55:30|46999.2|46979.2|46999.2|46979.2|46999.2|46979.2|46996.7|46976.7|1
1647993390000|2022-03-22 23:56:30|46998.2|46978.2|46998.2|46978.2|46998.2|46978.2|46998.2|46978.2|1
1647993400000|2022-03-22 23:56:40|46999.2|46979.2|46999.2|46979.2|46999.2|46979.2|46995.7|46975.7|1
1647993410000|2022-03-22 23:56:50|46997.8|46977.8|46998.2|46978.2|46999.2|46979.2|46995.7|46975.7|3
1647993420000|2022-03-22 23:57:00|46996.7|46976.7|46998.2|46978.2|46998.2|46978.2|46995.7|46975.7|0
1647993430000|2022-03-22 23:57:10|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|0
1647993460000|2022-03-22 23:57:40|46997.1|46977.1|46999.2|46979.2|46999.2|46979.2|46997.1|46977.1|1
1647993500000|2022-03-22 23:58:20|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|47000.7|46980.7|0
1647993520000|2022-03-22 23:58:40|46999.6|46979.6|47000.7|46980.7|47000.7|46980.7|46999.6|46979.6|0
1647993530000|2022-03-22 23:58:50|47002.1|46982.1|47002.1|46982.1|47002.1|46982.1|47002.1|46982.1|1
1647993560000|2022-03-22 23:59:20|47005.7|46985.7|47005.7|46985.7|47005.7|46985.7|47005.7|46985.7|0
1647993570000|2022-03-22 23:59:30|47003.2|46983.2|47005.7|46985.7|47005.7|46985.7|47003.2|46983.2|1
1647993580000|2022-03-22 23:59:40|47006.7|46986.7|47005.7|46985.7|47006.7|46986.7|47005.7|46985.7|1
1647993600000|2022-03-23 00:00:00|47004.2|46984.2|46999.6|46979.6|47004.2|46984.2|46999.6|46979.6|5
1647993610000|2022-03-23 00:00:10|46998.2|46978.2|46990.7|46970.7|46998.2|46978.2|46990.7|46970.7|2
1647993630000|2022-03-23 00:00:30|46988.2|46968.2|46982.1|46962.1|46988.2|46968.2|46982.1|46962.1|8
1647993640000|2022-03-23 00:00:40|46983.2|46963.2|46969.6|46949.6|46983.2|46963.2|46969.6|46949.6|11
1647993650000|2022-03-23 00:00:50|46970.7|46950.7|46971.7|46951.7|46971.7|46951.7|46970.7|46950.7|0
1647993660000|2022-03-23 00:01:00|46974.2|46954.2|46984.2|46964.2|46985.7|46965.7|46974.2|46954.2|12
1647993670000|2022-03-23 00:01:10|46983.2|46963.2|46985.7|46965.7|46985.7|46965.7|46983.2|46963.2|0
1647993680000|2022-03-23 00:01:20|46984.2|46964.2|46978.2|46958.2|46984.2|46964.2|46978.2|46958.2|1
1647993690000|2022-03-23 00:01:30|46976.7|46956.7|46974.2|46954.2|46976.7|46956.7|46974.2|46954.2|0
1647993710000|2022-03-23 00:01:50|46975.7|46955.7|46978.2|46958.2|46978.2|46958.2|46975.7|46955.7|0
1647993730000|2022-03-23 00:02:10|46980.7|46960.7|46985.7|46965.7|46985.7|46965.7|46980.7|46960.7|0
1647993740000|2022-03-23 00:02:20|46983.2|46963.2|46985.7|46965.7|46985.7|46965.7|46983.2|46963.2|0
1647993750000|2022-03-23 00:02:30|46984.2|46964.2|46983.2|46963.2|46984.2|46964.2|46983.2|46963.2|0
1647993790000|2022-03-23 00:03:10|46984.6|46964.6|46985.7|46965.7|46985.7|46965.7|46984.6|46964.6|2
1647993800000|2022-03-23 00:03:20|46988.2|46968.2|46990.7|46970.7|46993.2|46973.2|46988.2|46968.2|2
1647993810000|2022-03-23 00:03:30|46993.2|46973.2|46994.6|46974.6|46994.6|46974.6|46993.2|46973.2|0
1647993820000|2022-03-23 00:03:40|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|46990.7|46970.7|0
1647993840000|2022-03-23 00:04:00|46996.7|46976.7|46996.7|46976.7|46996.7|46976.7|46996.7|46976.7|0
1647993850000|2022-03-23 00:04:10|46998.2|46978.2|47000.7|46980.7|47003.2|46983.2|46998.2|46978.2|0
1647993860000|2022-03-23 00:04:20|47002.1|46982.1|46995.7|46975.7|47003.2|46983.2|46995.7|46975.7|3
1647993870000|2022-03-23 00:04:30|46994.2|46974.2|46995.7|46975.7|46996.7|46976.7|46994.2|46974.2|0
1647993880000|2022-03-23 00:04:40|46994.6|46974.6|46993.2|46973.2|46995.7|46975.7|46993.2|46973.2|0
1647993890000|2022-03-23 00:04:50|46994.2|46974.2|46991.7|46971.7|46995.7|46975.7|46991.7|46971.7|0
1647993900000|2022-03-23 00:05:00|46990.7|46970.7|46995.7|46975.7|46995.7|46975.7|46990.7|46970.7|0
1647993910000|2022-03-23 00:05:10|46993.6|46973.6|46990.7|46970.7|46993.6|46973.6|46990.7|46970.7|0
1647993920000|2022-03-23 00:05:20|46989.2|46969.2|46985.7|46965.7|46989.2|46969.2|46985.7|46965.7|0
1647993930000|2022-03-23 00:05:30|46987.1|46967.1|46985.7|46965.7|46987.1|46967.1|46985.7|46965.7|0
1647993960000|2022-03-23 00:06:00|46980.7|46960.7|46975.7|46955.7|46980.7|46960.7|46975.7|46955.7|0
1647993970000|2022-03-23 00:06:10|46978.2|46958.2|46975.7|46955.7|46978.2|46958.2|46975.7|46955.7|0
1647993980000|2022-03-23 00:06:20|46977.1|46957.1|46975.7|46955.7|46978.2|46958.2|46975.7|46955.7|0
1647993990000|2022-03-23 00:06:30|46977.1|46957.1|46975.7|46955.7|46978.2|46958.2|46975.7|46955.7|0
1647994000000|2022-03-23 00:06:40|46978.2|46958.2|46980.7|46960.7|46980.7|46960.7|46978.2|46958.2|1
1647994010000|2022-03-23 00:06:50|||||||||1
1647994020000|2022-03-23 00:07:00|46983.2|46963.2|46977.1|46957.1|46983.2|46963.2|46977.1|46957.1|5
1647994030000|2022-03-23 00:07:10|46975.7|46955.7|46974.6|46954.6|46975.7|46955.7|46974.6|46954.6|0
1647994040000|2022-03-23 00:07:20|46973.6|46953.6|46977.1|46957.1|46977.1|46957.1|46973.6|46953.6|1
1647994060000|2022-03-23 00:07:40|46976.1|46956.1|46969.6|46949.6|46976.1|46956.1|46968.2|46948.2|4
1647994070000|2022-03-23 00:07:50|46968.2|46948.2|46968.2|46948.2|46968.2|46948.2|46968.2|46948.2|0
1647994080000|2022-03-23 00:08:00|46971.1|46951.1|46968.2|46948.2|46971.1|46951.1|46968.2|46948.2|0
1647994090000|2022-03-23 00:08:10|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|4
1647994100000|2022-03-23 00:08:20|46974.2|46954.2|46974.2|46954.2|46974.2|46954.2|46974.2|46954.2|0
1647994110000|2022-03-23 00:08:30|46972.1|46952.1|46975.7|46955.7|46975.7|46955.7|46972.1|46952.1|0
1647994120000|2022-03-23 00:08:40|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|0
1647994140000|2022-03-23 00:09:00|46975.7|46955.7|46973.2|46953.2|46975.7|46955.7|46973.2|46953.2|2
1647994150000|2022-03-23 00:09:10|||||||||1
1647994160000|2022-03-23 00:09:20|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|0
1647994170000|2022-03-23 00:09:30|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|0
1647994190000|2022-03-23 00:09:50|46972.1|46952.1|46972.1|46952.1|46973.2|46953.2|46972.1|46952.1|0
1647994200000|2022-03-23 00:10:00|46973.2|46953.2|46972.1|46952.1|46973.2|46953.2|46969.6|46949.6|0
1647994210000|2022-03-23 00:10:10|46970.7|46950.7|46969.6|46949.6|46970.7|46950.7|46968.2|46948.2|0
1647994220000|2022-03-23 00:10:20|46968.2|46948.2|46972.1|46952.1|46973.2|46953.2|46968.2|46948.2|0
1647994230000|2022-03-23 00:10:30|46969.2|46949.2|46964.6|46944.6|46969.2|46949.2|46964.6|46944.6|4
1647994240000|2022-03-23 00:10:40|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|0
1647994250000|2022-03-23 00:10:50|46958.2|46938.2|46960.7|46940.7|46960.7|46940.7|46958.2|46938.2|4
1647994260000|2022-03-23 00:11:00|||||||||1
1647994270000|2022-03-23 00:11:10|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|1
1647994280000|2022-03-23 00:11:20|46957.1|46937.1|46939.6|46919.6|46957.1|46937.1|46939.2|46919.2|11
1647994290000|2022-03-23 00:11:30|46941.1|46921.1|46942.1|46922.1|46942.1|46922.1|46941.1|46921.1|1
1647994310000|2022-03-23 00:11:50|46938.2|46918.2|46943.2|46923.2|46943.2|46923.2|46938.2|46918.2|4
1647994330000|2022-03-23 00:12:10|46944.6|46924.6|46948.2|46928.2|46948.2|46928.2|46944.6|46924.6|0
1647994350000|2022-03-23 00:12:30|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|1
1647994370000|2022-03-23 00:12:50|||||||||1
1647994380000|2022-03-23 00:13:00|||||||||4
1647994400000|2022-03-23 00:13:20|46954.2|46934.2|46954.2|46934.2|46954.2|46934.2|46954.2|46934.2|0
1647994410000|2022-03-23 00:13:30|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|1
1647994420000|2022-03-23 00:13:40|46955.7|46935.7|46955.7|46935.7|46955.7|46935.7|46955.7|46935.7|0
1647994440000|2022-03-23 00:14:00|46954.2|46934.2|46953.2|46933.2|46954.2|46934.2|46953.2|46933.2|0
1647994480000|2022-03-23 00:14:40|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|0
1647994490000|2022-03-23 00:14:50|46949.6|46929.6|46945.7|46925.7|46949.6|46929.6|46945.7|46925.7|1
1647994500000|2022-03-23 00:15:00|46947.1|46927.1|46948.2|46928.2|46949.6|46929.6|46947.1|46927.1|0
1647994510000|2022-03-23 00:15:10|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|0
1647994520000|2022-03-23 00:15:20|46945.7|46925.7|46943.2|46923.2|46945.7|46925.7|46943.2|46923.2|3
1647994540000|2022-03-23 00:15:40|46940.7|46920.7|46941.7|46921.7|46943.2|46923.2|46938.2|46918.2|4
1647994550000|2022-03-23 00:15:50|46938.2|46918.2|46935.7|46915.7|46938.2|46918.2|46935.7|46915.7|1
1647994590000|2022-03-23 00:16:30|46934.2|46914.2|46934.2|46914.2|46934.2|46914.2|46934.2|46914.2|3
1647994600000|2022-03-23 00:16:40|46935.7|46915.7|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|2
1647994610000|2022-03-23 00:16:50|46942.1|46922.1|46943.2|46923.2|46945.7|46925.7|46942.1|46922.1|0
1647994620000|2022-03-23 00:17:00|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|3
1647994640000|2022-03-23 00:17:20|46947.1|46927.1|46950.7|46930.7|46950.7|46930.7|46947.1|46927.1|0
1647994650000|2022-03-23 00:17:30|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46951.7|46931.7|1
1647994660000|2022-03-23 00:17:40|46955.7|46935.7|46953.2|46933.2|46958.2|46938.2|46953.2|46933.2|1
1647994700000|2022-03-23 00:18:20|46951.7|46931.7|46950.7|46930.7|46951.7|46931.7|46950.7|46930.7|0
1647994710000|2022-03-23 00:18:30|||||||||1
1647994730000|2022-03-23 00:18:50|46952.1|46932.1|46953.2|46933.2|46953.2|46933.2|46952.1|46932.1|0
1647994740000|2022-03-23 00:19:00|46955.7|46935.7|46958.2|46938.2|46958.2|46938.2|46955.7|46935.7|2
1647994750000|2022-03-23 00:19:10|46956.7|46936.7|46955.7|46935.7|46956.7|46936.7|46955.7|46935.7|2
1647994760000|2022-03-23 00:19:20|46954.2|46934.2|46952.7|46932.7|46954.2|46934.2|46952.7|46932.7|0
1647994770000|2022-03-23 00:19:30|46951.7|46931.7|46950.7|46930.7|46955.7|46935.7|46950.7|46930.7|0
1647994780000|2022-03-23 00:19:40|46953.2|46933.2|46951.7|46931.7|46957.1|46937.1|46951.7|46931.7|0
1647994790000|2022-03-23 00:19:50|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|1
1647994800000|2022-03-23 00:20:00|||||||||1
1647994830000|2022-03-23 00:20:30|46953.2|46933.2|46955.7|46935.7|46958.2|46938.2|46953.2|46933.2|0
1647994840000|2022-03-23 00:20:40|46953.2|46933.2|46958.2|46938.2|46958.2|46938.2|46953.2|46933.2|0
1647994850000|2022-03-23 00:20:50|46956.7|46936.7|46953.2|46933.2|46958.2|46938.2|46953.2|46933.2|0
1647994890000|2022-03-23 00:21:30|46950.7|46930.7|46953.2|46933.2|46953.2|46933.2|46950.7|46930.7|0
1647994920000|2022-03-23 00:22:00|46955.7|46935.7|46955.7|46935.7|46955.7|46935.7|46955.7|46935.7|4
1647994950000|2022-03-23 00:22:30|46957.1|46937.1|46955.7|46935.7|46957.1|46937.1|46955.7|46935.7|0
1647994970000|2022-03-23 00:22:50|||||||||2
1647994980000|2022-03-23 00:23:00|46953.2|46933.2|46951.7|46931.7|46953.2|46933.2|46951.7|46931.7|1
1647994990000|2022-03-23 00:23:10|46949.2|46929.2|46939.2|46919.2|46949.2|46929.2|46939.2|46919.2|2
1647995000000|2022-03-23 00:23:20|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|0
1647995030000|2022-03-23 00:23:50|46936.7|46916.7|46936.7|46916.7|46936.7|46916.7|46936.7|46916.7|0
1647995040000|2022-03-23 00:24:00|46935.7|46915.7|46938.2|46918.2|46938.2|46918.2|46935.7|46915.7|0
1647995050000|2022-03-23 00:24:10|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|0
1647995060000|2022-03-23 00:24:20|||||||||1
1647995070000|2022-03-23 00:24:30|46937.1|46917.1|46933.2|46913.2|46938.2|46918.2|46933.2|46913.2|0
1647995080000|2022-03-23 00:24:40|46935.7|46915.7|46933.2|46913.2|46935.7|46915.7|46933.2|46913.2|0
1647995120000|2022-03-23 00:25:20|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|0
1647995130000|2022-03-23 00:25:30|46939.6|46919.6|46938.2|46918.2|46939.6|46919.6|46938.2|46918.2|1
1647995140000|2022-03-23 00:25:40|46939.6|46919.6|46939.6|46919.6|46939.6|46919.6|46939.6|46919.6|0
1647995150000|2022-03-23 00:25:50|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|2
1647995160000|2022-03-23 00:26:00|||||||||2
1647995170000|2022-03-23 00:26:10|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|1
1647995180000|2022-03-23 00:26:20|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|46945.7|46925.7|0
1647995200000|2022-03-23 00:26:40|46948.2|46928.2|46948.2|46928.2|46948.2|46928.2|46945.7|46925.7|0
1647995210000|2022-03-23 00:26:50|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|1
1647995220000|2022-03-23 00:27:00|46949.6|46929.6|46950.7|46930.7|46950.7|46930.7|46949.6|46929.6|2
1647995230000|2022-03-23 00:27:10|46949.6|46929.6|46950.7|46930.7|46950.7|46930.7|46948.2|46928.2|0
1647995240000|2022-03-23 00:27:20|46949.2|46929.2|46948.2|46928.2|46949.2|46929.2|46948.2|46928.2|1
1647995250000|2022-03-23 00:27:30|46949.6|46929.6|46950.7|46930.7|46950.7|46930.7|46949.6|46929.6|0
1647995260000|2022-03-23 00:27:40|46951.7|46931.7|46950.7|46930.7|46953.2|46933.2|46950.7|46930.7|0
1647995270000|2022-03-23 00:27:50|46952.1|46932.1|46953.2|46933.2|46953.2|46933.2|46952.1|46932.1|0
1647995300000|2022-03-23 00:28:20|46954.6|46934.6|46958.2|46938.2|46958.2|46938.2|46954.6|46934.6|0
1647995310000|2022-03-23 00:28:30|46959.6|46939.6|46960.7|46940.7|46960.7|46940.7|46959.6|46939.6|1
1647995320000|2022-03-23 00:28:40|46962.1|46942.1|46960.7|46940.7|46962.1|46942.1|46960.7|46940.7|2
1647995330000|2022-03-23 00:28:50|||||||||1
1647995350000|2022-03-23 00:29:10|46958.6|46938.6|46953.2|46933.2|46958.6|46938.6|46953.2|46933.2|2
1647995370000|2022-03-23 00:29:30|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|46949.2|46929.2|1
1647995390000|2022-03-23 00:29:50|46952.1|46932.1|46950.7|46930.7|46953.2|46933.2|46950.7|46930.7|0
1647995400000|2022-03-23 00:30:00|46955.7|46935.7|46958.2|46938.2|46958.2|46938.2|46953.2|46933.2|0
1647995420000|2022-03-23 00:30:20|46956.7|46936.7|46960.7|46940.7|46960.7|46940.7|46955.7|46935.7|0
1647995440000|2022-03-23 00:30:40|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|0
1647995460000|2022-03-23 00:31:00|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|1
1647995470000|2022-03-23 00:31:10|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|0
1647995480000|2022-03-23 00:31:20|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|0
1647995490000|2022-03-23 00:31:30|46964.2|46944.2|46965.7|46945.7|46965.7|46945.7|46964.2|46944.2|0
1647995500000|2022-03-23 00:31:40|46964.2|46944.2|46964.2|46944.2|46964.2|46944.2|46964.2|46944.2|0
1647995510000|2022-03-23 00:31:50|46962.7|46942.7|46962.7|46942.7|46962.7|46942.7|46962.7|46942.7|0
1647995520000|2022-03-23 00:32:00|46961.7|46941.7|46961.7|46941.7|46963.2|46943.2|46961.7|46941.7|0
1647995550000|2022-03-23 00:32:30|46963.2|46943.2|46961.7|46941.7|46963.2|46943.2|46961.7|46941.7|1
1647995560000|2022-03-23 00:32:40|46963.2|46943.2|46961.7|46941.7|46963.2|46943.2|46961.7|46941.7|0
1647995570000|2022-03-23 00:32:50|46964.2|46944.2|46963.2|46943.2|46964.2|46944.2|46961.7|46941.7|0
1647995620000|2022-03-23 00:33:40|46961.7|46941.7|46961.7|46941.7|46963.2|46943.2|46961.7|46941.7|1
1647995630000|2022-03-23 00:33:50|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|46963.2|46943.2|0
1647995640000|2022-03-23 00:34:00|46961.7|46941.7|46961.7|46941.7|46961.7|46941.7|46961.7|46941.7|0
1647995660000|2022-03-23 00:34:20|46959.2|46939.2|46959.2|46939.2|46959.2|46939.2|46959.2|46939.2|1
1647995670000|2022-03-23 00:34:30|46958.2|46938.2|46960.7|46940.7|46960.7|46940.7|46958.2|46938.2|0
1647995680000|2022-03-23 00:34:40|46962.1|46942.1|46958.2|46938.2|46963.2|46943.2|46958.2|46938.2|1
1647995690000|2022-03-23 00:34:50|46956.7|46936.7|46952.7|46932.7|46956.7|46936.7|46952.7|46932.7|5
1647995700000|2022-03-23 00:35:00|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|3
1647995720000|2022-03-23 00:35:20|46949.6|46929.6|46948.2|46928.2|46949.6|46929.6|46948.2|46928.2|1
1647995750000|2022-03-23 00:35:50|46945.7|46925.7|46946.7|46926.7|46946.7|46926.7|46945.7|46925.7|1
1647995760000|2022-03-23 00:36:00|46947.7|46927.7|46951.7|46931.7|46951.7|46931.7|46947.7|46927.7|0
1647995770000|2022-03-23 00:36:10|46949.2|46929.2|46951.7|46931.7|46951.7|46931.7|46949.2|46929.2|0
1647995790000|2022-03-23 00:36:30|46949.2|46929.2|46950.7|46930.7|46950.7|46930.7|46949.2|46929.2|1
1647995810000|2022-03-23 00:36:50|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|46953.2|46933.2|0
1647995820000|2022-03-23 00:37:00|||||||||1
1647995860000|2022-03-23 00:37:40|||||||||1
1647995870000|2022-03-23 00:37:50|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|46958.2|46938.2|3
1647995880000|2022-03-23 00:38:00|46959.6|46939.6|46963.2|46943.2|46963.2|46943.2|46959.6|46939.6|0
1647995900000|2022-03-23 00:38:20|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|0
1647995910000|2022-03-23 00:38:30|||||||||1
1647995970000|2022-03-23 00:39:30|||||||||1
1647995980000|2022-03-23 00:39:40|46959.2|46939.2|46959.2|46939.2|46959.2|46939.2|46959.2|46939.2|0
1647995990000|2022-03-23 00:39:50|46953.2|46933.2|46950.7|46930.7|46953.2|46933.2|46950.7|46930.7|1
1647996010000|2022-03-23 00:40:10|46949.6|46929.6|46953.2|46933.2|46953.2|46933.2|46949.6|46929.6|2
1647996020000|2022-03-23 00:40:20|46954.6|46934.6|46955.7|46935.7|46958.2|46938.2|46954.6|46934.6|1
1647996050000|2022-03-23 00:40:50|46957.1|46937.1|46958.2|46938.2|46958.2|46938.2|46957.1|46937.1|0
1647996060000|2022-03-23 00:41:00|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|46960.7|46940.7|0
1647996090000|2022-03-23 00:41:30|||||||||1
1647996120000|2022-03-23 00:42:00|46958.2|46938.2|46960.7|46940.7|46960.7|46940.7|46958.2|46938.2|2
1647996180000|2022-03-23 00:43:00|46959.6|46939.6|46952.7|46932.7|46959.6|46939.6|46952.7|46932.7|1
1647996190000|2022-03-23 00:43:10|46951.7|46931.7|46950.7|46930.7|46951.7|46931.7|46950.7|46930.7|0
1647996210000|2022-03-23 00:43:30|46953.2|46933.2|46950.7|46930.7|46955.7|46935.7|46950.7|46930.7|0
1647996220000|2022-03-23 00:43:40|46953.2|46933.2|46954.6|46934.6|46954.6|46934.6|46950.7|46930.7|0
1647996230000|2022-03-23 00:43:50|46953.2|46933.2|46950.7|46930.7|46953.2|46933.2|46950.7|46930.7|1
1647996240000|2022-03-23 00:44:00|46948.2|46928.2|46949.6|46929.6|46950.7|46930.7|46948.2|46928.2|0
1647996250000|2022-03-23 00:44:10|46950.7|46930.7|46948.2|46928.2|46950.7|46930.7|46948.2|46928.2|0
1647996260000|2022-03-23 00:44:20|||||||||1
1647996270000|2022-03-23 00:44:30|46944.2|46924.2|46941.7|46921.7|46944.2|46924.2|46941.7|46921.7|5
1647996280000|2022-03-23 00:44:40|46936.7|46916.7|46934.2|46914.2|46936.7|46916.7|46934.2|46914.2|1
1647996300000|2022-03-23 00:45:00|46938.2|46918.2|46935.7|46915.7|46938.2|46918.2|46935.2|46915.2|0
1647996310000|2022-03-23 00:45:10|46934.6|46914.6|46934.6|46914.6|46934.6|46914.6|46934.6|46914.6|3
1647996340000|2022-03-23 00:45:40|46935.7|46915.7|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|2
1647996350000|2022-03-23 00:45:50|||||||||1
1647996370000|2022-03-23 00:46:10|46941.7|46921.7|46943.2|46923.2|46943.2|46923.2|46941.7|46921.7|1
1647996380000|2022-03-23 00:46:20|46940.7|46920.7|46943.2|46923.2|46943.2|46923.2|46940.7|46920.7|0
1647996390000|2022-03-23 00:46:30|46941.7|46921.7|46943.2|46923.2|46943.2|46923.2|46941.7|46921.7|2
1647996400000|2022-03-23 00:46:40|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|2
1647996430000|2022-03-23 00:47:10|46938.2|46918.2|46932.1|46912.1|46938.2|46918.2|46932.1|46912.1|3
1647996440000|2022-03-23 00:47:20|46931.1|46911.1|46929.6|46909.6|46931.1|46911.1|46929.6|46909.6|0
1647996450000|2022-03-23 00:47:30|46925.7|46905.7|46910.7|46890.7|46925.7|46905.7|46910.7|46890.7|9
1647996460000|2022-03-23 00:47:40|46908.2|46888.2|46905.7|46885.7|46908.2|46888.2|46899.2|46879.2|4
1647996470000|2022-03-23 00:47:50|||||||||2
1647996490000|2022-03-23 00:48:10|46908.2|46888.2|46908.2|46888.2|46910.7|46890.7|46908.2|46888.2|3
1647996500000|2022-03-23 00:48:20|46906.7|46886.7|46905.7|46885.7|46906.7|46886.7|46905.7|46885.7|1
1647996520000|2022-03-23 00:48:40|46900.7|46880.7|46900.7|46880.7|46900.7|46880.7|46899.2|46879.2|3
1647996530000|2022-03-23 00:48:50|46903.2|46883.2|46903.2|46883.2|46905.7|46885.7|46903.2|46883.2|0
1647996540000|2022-03-23 00:49:00|46904.6|46884.6|46905.7|46885.7|46905.7|46885.7|46904.6|46884.6|0
1647996550000|2022-03-23 00:49:10|46904.2|46884.2|46903.2|46883.2|46904.2|46884.2|46903.2|46883.2|0
1647996560000|2022-03-23 00:49:20|46904.6|46884.6|46904.2|46884.2|46905.7|46885.7|46903.2|46883.2|1
1647996570000|2022-03-23 00:49:30|46903.2|46883.2|46920.7|46900.7|46920.7|46900.7|46903.2|46883.2|4
1647996580000|2022-03-23 00:49:40|46919.2|46899.2|46919.2|46899.2|46919.2|46899.2|46919.2|46899.2|0
1647996600000|2022-03-23 00:50:00|46920.7|46900.7|46923.2|46903.2|46923.2|46903.2|46920.7|46900.7|2
1647996610000|2022-03-23 00:50:10|46920.7|46900.7|46924.6|46904.6|46924.6|46904.6|46920.7|46900.7|3
1647996620000|2022-03-23 00:50:20|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|2
1647996630000|2022-03-23 00:50:30|46928.2|46908.2|46927.1|46907.1|46930.7|46910.7|46927.1|46907.1|0
1647996640000|2022-03-23 00:50:40|46928.6|46908.6|46932.1|46912.1|46932.1|46912.1|46928.6|46908.6|0
1647996650000|2022-03-23 00:50:50|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|46935.7|46915.7|0
1647996670000|2022-03-23 00:51:10|46933.2|46913.2|46928.2|46908.2|46933.2|46913.2|46928.2|46908.2|2
1647996680000|2022-03-23 00:51:20|46929.6|46909.6|46928.2|46908.2|46930.7|46910.7|46927.1|46907.1|0
1647996690000|2022-03-23 00:51:30|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|46930.7|46910.7|0
1647996730000|2022-03-23 00:52:10|46932.1|46912.1|46934.6|46914.6|46934.6|46914.6|46932.1|46912.1|0
1647996740000|2022-03-23 00:52:20|46933.6|46913.6|46933.2|46913.2|46933.6|46913.6|46932.1|46912.1|4
1647996750000|2022-03-23 00:52:30|46930.2|46910.2|46928.2|46908.2|46933.2|46913.2|46928.2|46908.2|1
1647996760000|2022-03-23 00:52:40|46927.1|46907.1|46925.7|46905.7|46927.1|46907.1|46925.7|46905.7|0
1647996770000|2022-03-23 00:52:50|46927.1|46907.1|46923.2|46903.2|46927.1|46907.1|46923.2|46903.2|0
1647996820000|2022-03-23 00:53:40|46919.2|46899.2|46919.2|46899.2|46919.2|46899.2|46919.2|46899.2|0
1647996830000|2022-03-23 00:53:50|46918.2|46898.2|46919.6|46899.6|46919.6|46899.6|46918.2|46898.2|1
1647996840000|2022-03-23 00:54:00|46920.7|46900.7|46921.7|46901.7|46923.2|46903.2|46920.7|46900.7|0
1647996850000|2022-03-23 00:54:10|46920.7|46900.7|46920.7|46900.7|46920.7|46900.7|46920.7|46900.7|0
1647996860000|2022-03-23 00:54:20|46918.2|46898.2|46920.7|46900.7|46920.7|46900.7|46918.2|46898.2|0
1647996880000|2022-03-23 00:54:40|||||||||1
1647996890000|2022-03-23 00:54:50|46918.2|46898.2|46918.2|46898.2|46919.6|46899.6|46918.2|46898.2|0
1647996900000|2022-03-23 00:55:00|46920.7|46900.7|46929.2|46909.2|46929.2|46909.2|46920.7|46900.7|3
1647996910000|2022-03-23 00:55:10|46928.2|46908.2|46928.2|46908.2|46928.2|46908.2|46928.2|46908.2|0
1647996930000|2022-03-23 00:55:30|46925.7|46905.7|46925.7|46905.7|46925.7|46905.7|46925.7|46905.7|0
1647996950000|2022-03-23 00:55:50|46924.6|46904.6|46925.7|46905.7|46925.7|46905.7|46923.2|46903.2|0
1647996960000|2022-03-23 00:56:00|46927.1|46907.1|46927.1|46907.1|46927.1|46907.1|46927.1|46907.1|1
1647996970000|2022-03-23 00:56:10|46930.7|46910.7|46933.2|46913.2|46934.6|46914.6|46930.7|46910.7|0
1647996990000|2022-03-23 00:56:30|46937.1|46917.1|46940.7|46920.7|46940.7|46920.7|46937.1|46917.1|0
1647997000000|2022-03-23 00:56:40|46938.2|46918.2|46935.7|46915.7|46938.2|46918.2|46935.7|46915.7|0
1647997010000|2022-03-23 00:56:50|46938.2|46918.2|46940.7|46920.7|46940.7|46920.7|46938.2|46918.2|0
1647997060000|2022-03-23 00:57:40|46942.1|46922.1|46942.1|46922.1|46942.1|46922.1|46942.1|46922.1|1
1647997070000|2022-03-23 00:57:50|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|0
1647997080000|2022-03-23 00:58:00|||||||||4
1647997090000|2022-03-23 00:58:10|46943.2|46923.2|46942.1|46922.1|46943.2|46923.2|46942.1|46922.1|1
1647997100000|2022-03-23 00:58:20|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|46940.7|46920.7|0
1647997110000|2022-03-23 00:58:30|46943.2|46923.2|46943.2|46923.2|46943.2|46923.2|46943.2|46923.2|0
1647997120000|2022-03-23 00:58:40|46944.6|46924.6|46945.7|46925.7|46945.7|46925.7|46944.6|46924.6|2
1647997130000|2022-03-23 00:58:50|46944.6|46924.6|46945.7|46925.7|46945.7|46925.7|46944.6|46924.6|0
1647997150000|2022-03-23 00:59:10|46944.2|46924.2|46943.2|46923.2|46944.2|46924.2|46943.2|46923.2|0
1647997160000|2022-03-23 00:59:20|46941.7|46921.7|46935.7|46915.7|46943.2|46923.2|46935.7|46915.7|2
1647997180000|2022-03-23 00:59:40|46940.7|46920.7|46939.2|46919.2|46940.7|46920.7|46939.2|46919.2|1
1647997190000|2022-03-23 00:59:50|46938.2|46918.2|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|2
1647997200000|2022-03-23 01:00:00|46933.2|46913.2|46930.7|46910.7|46933.2|46913.2|46919.2|46899.2|15
1647997210000|2022-03-23 01:00:10|46933.6|46913.6|46925.7|46905.7|46934.6|46914.6|46925.7|46905.7|4
1647997220000|2022-03-23 01:00:20|46927.1|46907.1|46930.7|46910.7|46930.7|46910.7|46927.1|46907.1|0
1647997230000|2022-03-23 01:00:30|46933.2|46913.2|46930.7|46910.7|46933.2|46913.2|46928.2|46908.2|6
1647997240000|2022-03-23 01:00:40|46928.2|46908.2|46930.7|46910.7|46930.7|46910.7|46926.7|46906.7|0
1647997250000|2022-03-23 01:00:50|46932.1|46912.1|46933.2|46913.2|46933.2|46913.2|46928.2|46908.2|1
1647997260000|2022-03-23 01:01:00|46930.7|46910.7|46925.7|46905.7|46930.7|46910.7|46923.2|46903.2|1
1647997270000|2022-03-23 01:01:10|46928.2|46908.2|46929.6|46909.6|46930.7|46910.7|46925.7|46905.7|3
1647997280000|2022-03-23 01:01:20|46928.2|46908.2|46933.2|46913.2|46933.2|46913.2|46928.2|46908.2|0
1647997290000|2022-03-23 01:01:30|46930.7|46910.7|46933.2|46913.2|46933.2|46913.2|46930.7|46910.7|1
1647997300000|2022-03-23 01:01:40|46934.6|46914.6|46933.2|46913.2|46938.2|46918.2|46928.2|46908.2|8
1647997310000|2022-03-23 01:01:50|46937.1|46917.1|46935.7|46915.7|46938.2|46918.2|46933.2|46913.2|2
1647997320000|2022-03-23 01:02:00|46934.2|46914.2|46935.7|46915.7|46935.7|46915.7|46930.7|46910.7|2
1647997330000|2022-03-23 01:02:10|46938.2|46918.2|46940.7|46920.7|46940.7|46920.7|46935.7|46915.7|2
1647997340000|2022-03-23 01:02:20|46943.2|46923.2|46950.7|46930.7|46950.7|46930.7|46940.7|46920.7|4
1647997350000|2022-03-23 01:02:30|46954.2|46934.2|46952.1|46932.1|46955.7|46935.7|46952.1|46932.1|10
1647997360000|2022-03-23 01:02:40|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|46950.7|46930.7|0
1647997370000|2022-03-23 01:02:50|46949.2|46929.2|46955.7|46935.7|46956.7|46936.7|46948.2|46928.2|4
1647997380000|2022-03-23 01:03:00|46958.2|46938.2|46960.7|46940.7|46960.7|46940.7|46953.2|46933.2|1
1647997390000|2022-03-23 01:03:10|46961.7|46941.7|46968.2|46948.2|46968.2|46948.2|46961.7|46941.7|1
1647997400000|2022-03-23 01:03:20|46965.7|46945.7|46969.6|46949.6|46969.6|46949.6|46963.2|46943.2|6
1647997410000|2022-03-23 01:03:30|46965.7|46945.7|46970.7|46950.7|46970.7|46950.7|46965.7|46945.7|2
1647997420000|2022-03-23 01:03:40|46965.7|46945.7|46972.1|46952.1|46972.1|46952.1|46965.7|46945.7|2
1647997430000|2022-03-23 01:03:50|46969.2|46949.2|46965.7|46945.7|46972.1|46952.1|46965.7|46945.7|1
1647997440000|2022-03-23 01:04:00|46964.2|46944.2|46963.2|46943.2|46964.6|46944.6|46963.2|46943.2|0
1647997450000|2022-03-23 01:04:10|46965.7|46945.7|46963.2|46943.2|46965.7|46945.7|46960.7|46940.7|0
1647997460000|2022-03-23 01:04:20|46958.2|46938.2|46963.2|46943.2|46963.2|46943.2|46958.2|46938.2|0
1647997470000|2022-03-23 01:04:30|46961.7|46941.7|46960.7|46940.7|46961.7|46941.7|46958.2|46938.2|0
1647997480000|2022-03-23 01:04:40|46958.2|46938.2|46958.2|46938.2|46963.2|46943.2|46958.2|46938.2|1
1647997490000|2022-03-23 01:04:50|46956.7|46936.7|46955.7|46935.7|46958.2|46938.2|46955.7|46935.7|1
1647997500000|2022-03-23 01:05:00|46950.7|46930.7|46960.7|46940.7|46961.7|46941.7|46947.1|46927.1|4
1647997510000|2022-03-23 01:05:10|46958.2|46938.2|46961.7|46941.7|46961.7|46941.7|46955.7|46935.7|2
1647997520000|2022-03-23 01:05:20|46968.2|46948.2|46973.2|46953.2|46973.2|46953.2|46968.2|46948.2|2
1647997530000|2022-03-23 01:05:30|46974.2|46954.2|46978.2|46958.2|46978.2|46958.2|46974.2|46954.2|4
1647997540000|2022-03-23 01:05:40|46985.7|46965.7|46973.2|46953.2|46990.7|46970.7|46973.2|46953.2|13
1647997550000|2022-03-23 01:05:50|46970.7|46950.7|46975.7|46955.7|46975.7|46955.7|46970.7|46950.7|1
1647997580000|2022-03-23 01:06:20|46980.7|46960.7|46975.7|46955.7|46980.7|46960.7|46975.7|46955.7|4
1647997610000|2022-03-23 01:06:50|46974.2|46954.2|46975.7|46955.7|46975.7|46955.7|46974.2|46954.2|1
1647997620000|2022-03-23 01:07:00|46973.2|46953.2|46975.7|46955.7|46975.7|46955.7|46973.2|46953.2|4
1647997630000|2022-03-23 01:07:10|46974.2|46954.2|46973.2|46953.2|46974.6|46954.6|46973.2|46953.2|0
1647997640000|2022-03-23 01:07:20|46974.6|46954.6|46973.2|46953.2|46974.6|46954.6|46970.7|46950.7|1
1647997650000|2022-03-23 01:07:30|46970.7|46950.7|46972.1|46952.1|46972.1|46952.1|46970.7|46950.7|2
1647997660000|2022-03-23 01:07:40|46975.7|46955.7|46974.2|46954.2|46975.7|46955.7|46974.2|46954.2|0
1647997670000|2022-03-23 01:07:50|46973.2|46953.2|46975.7|46955.7|46975.7|46955.7|46970.7|46950.7|2
1647997680000|2022-03-23 01:08:00|46973.2|46953.2|46960.7|46940.7|46973.2|46953.2|46960.7|46940.7|1
1647997700000|2022-03-23 01:08:20|46963.2|46943.2|46964.2|46944.2|46964.2|46944.2|46960.7|46940.7|1
1647997710000|2022-03-23 01:08:30|46963.2|46943.2|46964.6|46944.6|46965.7|46945.7|46960.7|46940.7|0
1647997720000|2022-03-23 01:08:40|46964.2|46944.2|46965.7|46945.7|46965.7|46945.7|46963.2|46943.2|0
1647997730000|2022-03-23 01:08:50|||||||||1
1647997740000|2022-03-23 01:09:00|46963.2|46943.2|46963.2|46943.2|46965.7|46945.7|46963.2|46943.2|3
1647997750000|2022-03-23 01:09:10|46964.6|46944.6|46967.1|46947.1|46967.1|46947.1|46960.7|46940.7|5
1647997760000|2022-03-23 01:09:20|46968.6|46948.6|46969.6|46949.6|46969.6|46949.6|46968.6|46948.6|0
1647997790000|2022-03-23 01:09:50|46972.1|46952.1|46974.6|46954.6|46974.6|46954.6|46972.1|46952.1|2
1647997800000|2022-03-23 01:10:00|46977.1|46957.1|46983.6|46963.6|46983.6|46963.6|46977.1|46957.1|4
1647997810000|2022-03-23 01:10:10|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1647997830000|2022-03-23 01:10:30|46987.5|46967.5|47002.1|46982.1|47002.1|46982.1|46987.5|46967.5|9
1647997840000|2022-03-23 01:10:40|47004.6|46984.6|47007.1|46987.1|47009.6|46989.6|47004.6|46984.6|3
1647997870000|2022-03-23 01:11:10|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|1
1647997900000|2022-03-23 01:11:40|47010.7|46990.7|47009.6|46989.6|47010.7|46990.7|47009.6|46989.6|2
1647997910000|2022-03-23 01:11:50|47011.1|46991.1|47009.6|46989.6|47012.1|46992.1|47009.6|46989.6|4
1647997920000|2022-03-23 01:12:00|||||||||4
1647997930000|2022-03-23 01:12:10|47007.1|46987.1|47009.6|46989.6|47009.6|46989.6|47006.1|46986.1|7
1647997950000|2022-03-23 01:12:30|47012.1|46992.1|47013.6|46993.6|47013.6|46993.6|47012.1|46992.1|3
1647997960000|2022-03-23 01:12:40|47016.1|46996.1|47017.5|46997.5|47017.5|46997.5|47016.1|46996.1|2
1647997970000|2022-03-23 01:12:50|47019|46999|47012.1|46992.1|47024.6|47004.6|47012.1|46992.1|8
1647997980000|2022-03-23 01:13:00|||||||||1
1647997990000|2022-03-23 01:13:10|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|5
1647998000000|2022-03-23 01:13:20|47013.2|46993.2|47014.6|46994.6|47014.6|46994.6|47009.6|46989.6|5
1647998030000|2022-03-23 01:13:50|47013.2|46993.2|47009.6|46989.6|47013.2|46993.2|47009.6|46989.6|2
1647998040000|2022-03-23 01:14:00|47010.7|46990.7|47009.6|46989.6|47010.7|46990.7|47009.6|46989.6|1
1647998050000|2022-03-23 01:14:10|47008.2|46988.2|47007.1|46987.1|47009.6|46989.6|47007.1|46987.1|2
1647998060000|2022-03-23 01:14:20|47004.6|46984.6|47009.6|46989.6|47009.6|46989.6|47004.6|46984.6|0
1647998070000|2022-03-23 01:14:30|47008.6|46988.6|47009.6|46989.6|47009.6|46989.6|47008.6|46988.6|0
1647998080000|2022-03-23 01:14:40|47008.6|46988.6|47009.6|46989.6|47009.6|46989.6|47008.6|46988.6|0
1647998090000|2022-03-23 01:14:50|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|47010.7|46990.7|1
1647998100000|2022-03-23 01:15:00|47006.7|46986.7|47008.2|46988.2|47010.7|46990.7|47006.7|46986.7|1
1647998110000|2022-03-23 01:15:10|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|1
1647998120000|2022-03-23 01:15:20|47005.2|46985.2|47003.2|46983.2|47007.1|46987.1|47003.2|46983.2|2
1647998130000|2022-03-23 01:15:30|47001.7|46981.7|46999.6|46979.6|47003.2|46983.2|46999.6|46979.6|0
1647998140000|2022-03-23 01:15:40|47001.1|46981.1|47002.1|46982.1|47002.1|46982.1|46999.6|46979.6|0
1647998150000|2022-03-23 01:15:50|46999.6|46979.6|46996.7|46976.7|46999.6|46979.6|46996.7|46976.7|3
1647998160000|2022-03-23 01:16:00|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46988.2|46968.2|1
1647998170000|2022-03-23 01:16:10|46991.1|46971.1|46990.7|46970.7|46992.1|46972.1|46989.6|46969.6|0
1647998180000|2022-03-23 01:16:20|46992.1|46972.1|46990.7|46970.7|46992.1|46972.1|46990.7|46970.7|1
1647998190000|2022-03-23 01:16:30|46992.1|46972.1|46990.7|46970.7|46992.1|46972.1|46990.7|46970.7|1
1647998200000|2022-03-23 01:16:40|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|0
1647998210000|2022-03-23 01:16:50|46990.7|46970.7|46994.6|46974.6|46994.6|46974.6|46989.2|46969.2|5
1647998220000|2022-03-23 01:17:00|46990.7|46970.7|46994.6|46974.6|46994.6|46974.6|46990.7|46970.7|5
1647998230000|2022-03-23 01:17:10|46993.2|46973.2|46975.7|46955.7|46993.2|46973.2|46975.7|46955.7|13
1647998250000|2022-03-23 01:17:30|46980.7|46960.7|46980.7|46960.7|46980.7|46960.7|46980.7|46960.7|0
1647998260000|2022-03-23 01:17:40|46982.1|46962.1|46989.6|46969.6|46989.6|46969.6|46982.1|46962.1|1
1647998270000|2022-03-23 01:17:50|46988.2|46968.2|46989.2|46969.2|46990.7|46970.7|46987.1|46967.1|0
1647998280000|2022-03-23 01:18:00|46990.7|46970.7|46986.7|46966.7|46990.7|46970.7|46986.7|46966.7|0
1647998290000|2022-03-23 01:18:10|46988.2|46968.2|46986.7|46966.7|46989.2|46969.2|46986.7|46966.7|0
1647998300000|2022-03-23 01:18:20|||||||||1
1647998310000|2022-03-23 01:18:30|46989.2|46969.2|46986.7|46966.7|46989.2|46969.2|46986.7|46966.7|0
1647998320000|2022-03-23 01:18:40|46989.2|46969.2|46986.7|46966.7|46989.2|46969.2|46986.7|46966.7|0
1647998340000|2022-03-23 01:19:00|46989.2|46969.2|46989.2|46969.2|46990.7|46970.7|46989.2|46969.2|1
1647998350000|2022-03-23 01:19:10|46992.1|46972.1|46989.2|46969.2|46993.2|46973.2|46989.2|46969.2|1
1647998380000|2022-03-23 01:19:40|46986.7|46966.7|46989.2|46969.2|46989.2|46969.2|46986.7|46966.7|1
1647998390000|2022-03-23 01:19:50|46987.7|46967.7|46990.7|46970.7|46990.7|46970.7|46986.7|46966.7|2
1647998400000|2022-03-23 01:20:00|46991.7|46971.7|46989.2|46969.2|46991.7|46971.7|46988.2|46968.2|1
1647998410000|2022-03-23 01:20:10|46988.2|46968.2|46976.7|46956.7|46988.2|46968.2|46976.7|46956.7|2
1647998420000|2022-03-23 01:20:20|46975.7|46955.7|46975.7|46955.7|46976.7|46956.7|46975.7|46955.7|0
1647998430000|2022-03-23 01:20:30|46977.1|46957.1|46973.2|46953.2|46977.1|46957.1|46973.2|46953.2|0
1647998440000|2022-03-23 01:20:40|46970.7|46950.7|46970.7|46950.7|46970.7|46950.7|46970.7|46950.7|1
1647998450000|2022-03-23 01:20:50|46969.2|46949.2|46974.2|46954.2|46974.2|46954.2|46968.2|46948.2|5
1647998460000|2022-03-23 01:21:00|46975.7|46955.7|46974.2|46954.2|46975.7|46955.7|46973.2|46953.2|2
1647998470000|2022-03-23 01:21:10|46973.2|46953.2|46969.6|46949.6|46973.2|46953.2|46964.6|46944.6|4
1647998490000|2022-03-23 01:21:30|46972.5|46952.5|46974.6|46954.6|46974.6|46954.6|46972.5|46952.5|1
1647998500000|2022-03-23 01:21:40|46976.1|46956.1|46974.6|46954.6|46977.1|46957.1|46974.6|46954.6|0
1647998510000|2022-03-23 01:21:50|46976.1|46956.1|46981.7|46961.7|46983.2|46963.2|46976.1|46956.1|0
1647998520000|2022-03-23 01:22:00|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46980.7|46960.7|0
1647998580000|2022-03-23 01:23:00|46982.1|46962.1|46983.2|46963.2|46983.2|46963.2|46982.1|46962.1|2
1647998590000|2022-03-23 01:23:10|46981.7|46961.7|46983.2|46963.2|46983.2|46963.2|46981.7|46961.7|0
1647998600000|2022-03-23 01:23:20|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|2
1647998610000|2022-03-23 01:23:30|46986.1|46966.1|46989.6|46969.6|46989.6|46969.6|46986.1|46966.1|1
1647998620000|2022-03-23 01:23:40|46988.2|46968.2|46987.1|46967.1|46988.2|46968.2|46984.6|46964.6|1
1647998630000|2022-03-23 01:23:50|46986.1|46966.1|46984.6|46964.6|46986.1|46966.1|46984.6|46964.6|1
1647998640000|2022-03-23 01:24:00|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1647998650000|2022-03-23 01:24:10|46988.6|46968.6|46984.6|46964.6|46989.6|46969.6|46984.6|46964.6|2
1647998660000|2022-03-23 01:24:20|46986.1|46966.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|1
1647998670000|2022-03-23 01:24:30|46987.5|46967.5|46989.6|46969.6|46989.6|46969.6|46984.6|46964.6|0
1647998680000|2022-03-23 01:24:40|46987.1|46967.1|46988.2|46968.2|46989.6|46969.6|46984.6|46964.6|0
1647998690000|2022-03-23 01:24:50|46987.1|46967.1|46985.7|46965.7|46989.6|46969.6|46984.6|46964.6|0
1647998700000|2022-03-23 01:25:00|46984.6|46964.6|46980.7|46960.7|46987.1|46967.1|46980.7|46960.7|2
1647998710000|2022-03-23 01:25:10|46978.2|46958.2|46979.6|46959.6|46982.1|46962.1|46977.1|46957.1|1
1647998720000|2022-03-23 01:25:20|46982.1|46962.1|46983.6|46963.6|46983.6|46963.6|46979.6|46959.6|0
1647998730000|2022-03-23 01:25:30|46982.1|46962.1|46984.6|46964.6|46984.6|46964.6|46979.6|46959.6|0
1647998750000|2022-03-23 01:25:50|46983.2|46963.2|46984.6|46964.6|46984.6|46964.6|46983.2|46963.2|0
1647998770000|2022-03-23 01:26:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|2
1647998780000|2022-03-23 01:26:20|46988.2|46968.2|46987.1|46967.1|46988.2|46968.2|46987.1|46967.1|1
1647998790000|2022-03-23 01:26:30|46984.6|46964.6|46987.1|46967.1|46987.1|46967.1|46984.6|46964.6|0
1647998800000|2022-03-23 01:26:40|46985.7|46965.7|46984.6|46964.6|46985.7|46965.7|46984.6|46964.6|0
1647998810000|2022-03-23 01:26:50|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|4
1647998820000|2022-03-23 01:27:00|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1647998830000|2022-03-23 01:27:10|46983.2|46963.2|46982.1|46962.1|46983.2|46963.2|46982.1|46962.1|0
1647998840000|2022-03-23 01:27:20|46981.1|46961.1|46979.6|46959.6|46981.1|46961.1|46979.6|46959.6|1
1647998850000|2022-03-23 01:27:30|46978.6|46958.6|46975.7|46955.7|46978.6|46958.6|46975.7|46955.7|1
1647998860000|2022-03-23 01:27:40|46974.2|46954.2|46969.6|46949.6|46974.6|46954.6|46969.6|46949.6|0
1647998870000|2022-03-23 01:27:50|46970.7|46950.7|46969.6|46949.6|46970.7|46950.7|46969.6|46949.6|0
1647998890000|2022-03-23 01:28:10|46968.2|46948.2|46969.6|46949.6|46969.6|46949.6|46967.1|46947.1|0
1647998920000|2022-03-23 01:28:40|46972.1|46952.1|46975|46955|46975|46955|46972.1|46952.1|1
1647998930000|2022-03-23 01:28:50|46976.1|46956.1|46974.6|46954.6|46978.6|46958.6|46973.6|46953.6|0
1647998950000|2022-03-23 01:29:10|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|0
1647998960000|2022-03-23 01:29:20|46978.6|46958.6|46978.6|46958.6|46978.6|46958.6|46978.6|46958.6|1
1647998970000|2022-03-23 01:29:30|46977.1|46957.1|46976.1|46956.1|46977.1|46957.1|46976.1|46956.1|0
1647998980000|2022-03-23 01:29:40|46977.5|46957.5|46978.6|46958.6|46978.6|46958.6|46976.1|46956.1|0
1647998990000|2022-03-23 01:29:50|46977.1|46957.1|46976.1|46956.1|46977.1|46957.1|46976.1|46956.1|0
1647999000000|2022-03-23 01:30:00|46978.6|46958.6|46984.6|46964.6|46984.6|46964.6|46977.1|46957.1|1
1647999010000|2022-03-23 01:30:10|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1647999020000|2022-03-23 01:30:20|46980.7|46960.7|46977.1|46957.1|46980.7|46960.7|46977.1|46957.1|2
1647999030000|2022-03-23 01:30:30|46978.6|46958.6|46979.6|46959.6|46979.6|46959.6|46977.1|46957.1|1
1647999040000|2022-03-23 01:30:40|46978.2|46958.2|46974.6|46954.6|46978.2|46958.2|46974.6|46954.6|0
1647999050000|2022-03-23 01:30:50|46972.1|46952.1|46970.7|46950.7|46974.6|46954.6|46970.7|46950.7|0
1647999060000|2022-03-23 01:31:00|46969.6|46949.6|46969.6|46949.6|46972.1|46952.1|46969.6|46949.6|0
1647999070000|2022-03-23 01:31:10|46974.6|46954.6|46974.6|46954.6|46974.6|46954.6|46972.1|46952.1|0
1647999080000|2022-03-23 01:31:20|46973.2|46953.2|46969.6|46949.6|46973.2|46953.2|46969.6|46949.6|0
1647999090000|2022-03-23 01:31:30|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|0
1647999100000|2022-03-23 01:31:40|46974.6|46954.6|46972.1|46952.1|46974.6|46954.6|46972.1|46952.1|3
1647999110000|2022-03-23 01:31:50|46970.7|46950.7|46967.1|46947.1|46970.7|46950.7|46967.1|46947.1|0
1647999130000|2022-03-23 01:32:10|46965.7|46945.7|46956.1|46936.1|46965.7|46945.7|46949.6|46929.6|6
1647999140000|2022-03-23 01:32:20|46954.6|46934.6|46956.1|46936.1|46956.1|46936.1|46954.6|46934.6|1
1647999150000|2022-03-23 01:32:30|46954.6|46934.6|46953.6|46933.6|46954.6|46934.6|46953.6|46933.6|0
1647999160000|2022-03-23 01:32:40|46954.6|46934.6|46959.6|46939.6|46959.6|46939.6|46954.6|46934.6|0
1647999170000|2022-03-23 01:32:50|46962.1|46942.1|46966.1|46946.1|46966.1|46946.1|46962.1|46942.1|2
1647999180000|2022-03-23 01:33:00|46964.6|46944.6|46962.1|46942.1|46964.6|46944.6|46962.1|46942.1|0
1647999190000|2022-03-23 01:33:10|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|0
1647999200000|2022-03-23 01:33:20|46954.6|46934.6|46954.6|46934.6|46954.6|46934.6|46949.6|46929.6|3
1647999210000|2022-03-23 01:33:30|||||||||1
1647999220000|2022-03-23 01:33:40|46957.1|46937.1|46954.6|46934.6|46957.1|46937.1|46954.6|46934.6|2
1647999230000|2022-03-23 01:33:50|46963.6|46943.6|46964.6|46944.6|46964.6|46944.6|46963.6|46943.6|1
1647999250000|2022-03-23 01:34:10|46967.1|46947.1|46967.1|46947.1|46967.1|46947.1|46967.1|46947.1|0
1647999290000|2022-03-23 01:34:50|46972.1|46952.1|46974.6|46954.6|46974.6|46954.6|46972.1|46952.1|0
1647999300000|2022-03-23 01:35:00|46978.2|46958.2|46978.2|46958.2|46978.2|46958.2|46978.2|46958.2|0
1647999310000|2022-03-23 01:35:10|46979.2|46959.2|46983.2|46963.2|46983.2|46963.2|46979.2|46959.2|0
1647999320000|2022-03-23 01:35:20|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46983.2|46963.2|3
1647999350000|2022-03-23 01:35:50|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|1
1647999360000|2022-03-23 01:36:00|46983.2|46963.2|46984.6|46964.6|46984.6|46964.6|46982.1|46962.1|0
1647999400000|2022-03-23 01:36:40|||||||||1
1647999410000|2022-03-23 01:36:50|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|2
1647999420000|2022-03-23 01:37:00|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|0
1647999430000|2022-03-23 01:37:10|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|46979.6|46959.6|1
1647999470000|2022-03-23 01:37:50|46983.6|46963.6|46987.1|46967.1|46987.1|46967.1|46983.6|46963.6|0
1647999480000|2022-03-23 01:38:00|46985.7|46965.7|46986.1|46966.1|46986.1|46966.1|46985.7|46965.7|0
1647999490000|2022-03-23 01:38:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46984.6|46964.6|0
1647999500000|2022-03-23 01:38:20|46984.6|46964.6|46987.1|46967.1|46987.1|46967.1|46984.6|46964.6|2
1647999510000|2022-03-23 01:38:30|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1647999520000|2022-03-23 01:38:40|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46984.6|46964.6|0
1647999540000|2022-03-23 01:39:00|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|1
1647999560000|2022-03-23 01:39:20|46991.1|46971.1|46991.1|46971.1|46991.1|46971.1|46991.1|46971.1|0
1647999570000|2022-03-23 01:39:30|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|0
1647999580000|2022-03-23 01:39:40|46991.1|46971.1|46993.6|46973.6|46993.6|46973.6|46991.1|46971.1|10
1647999590000|2022-03-23 01:39:50|46990.7|46970.7|46987.1|46967.1|46990.7|46970.7|46987.1|46967.1|1
1647999600000|2022-03-23 01:40:00|46988.2|46968.2|46989.6|46969.6|46989.6|46969.6|46988.2|46968.2|3
1647999610000|2022-03-23 01:40:10|46987.1|46967.1|46987.1|46967.1|46989.6|46969.6|46987.1|46967.1|1
1647999620000|2022-03-23 01:40:20|46989.6|46969.6|46987.1|46967.1|46989.6|46969.6|46987.1|46967.1|1
1647999630000|2022-03-23 01:40:30|46989.6|46969.6|46992.1|46972.1|46992.1|46972.1|46989.6|46969.6|0
1647999640000|2022-03-23 01:40:40|46993.6|46973.6|46993.6|46973.6|46993.6|46973.6|46993.6|46973.6|3
1647999660000|2022-03-23 01:41:00|46994.6|46974.6|47004.6|46984.6|47004.6|46984.6|46994.6|46974.6|0
1647999670000|2022-03-23 01:41:10|47006.1|46986.1|47004.6|46984.6|47006.1|46986.1|47004.6|46984.6|2
1647999680000|2022-03-23 01:41:20|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|6
1647999700000|2022-03-23 01:41:40|47008.6|46988.6|47009.6|46989.6|47009.6|46989.6|47008.6|46988.6|1
1647999710000|2022-03-23 01:41:50|||||||||1
1647999720000|2022-03-23 01:42:00|47012.1|46992.1|47013.6|46993.6|47013.6|46993.6|47012.1|46992.1|1
1647999730000|2022-03-23 01:42:10|47014.6|46994.6|47016.1|46996.1|47016.1|46996.1|47014.6|46994.6|0
1647999740000|2022-03-23 01:42:20|||||||||2
1647999770000|2022-03-23 01:42:50|47018.6|46998.6|47018.6|46998.6|47018.6|46998.6|47018.6|46998.6|0
1647999780000|2022-03-23 01:43:00|47016.1|46996.1|47017.1|46997.1|47017.1|46997.1|47016.1|46996.1|2
1647999790000|2022-03-23 01:43:10|47015.7|46995.7|47017.1|46997.1|47017.1|46997.1|47014.6|46994.6|0
1647999800000|2022-03-23 01:43:20|47014.6|46994.6|47018.2|46998.2|47018.2|46998.2|47014.6|46994.6|1
1647999810000|2022-03-23 01:43:30|47017.1|46997.1|47014.6|46994.6|47019.6|46999.6|47014.6|46994.6|0
1647999820000|2022-03-23 01:43:40|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|2
1647999830000|2022-03-23 01:43:50|47018.6|46998.6|47017.1|46997.1|47018.6|46998.6|47017.1|46997.1|0
1647999840000|2022-03-23 01:44:00|47018.6|46998.6|47019.6|46999.6|47019.6|46999.6|47017.1|46997.1|0
1647999850000|2022-03-23 01:44:10|47018.2|46998.2|47017.1|46997.1|47019.6|46999.6|47014.6|46994.6|1
1647999860000|2022-03-23 01:44:20|47018.6|46998.6|47019.6|46999.6|47019.6|46999.6|47017.1|46997.1|0
1647999880000|2022-03-23 01:44:40|||||||||2
1647999890000|2022-03-23 01:44:50|47022.1|47002.1|47022.1|47002.1|47022.1|47002.1|47022.1|47002.1|4
1647999900000|2022-03-23 01:45:00|47021.1|47001.1|47024.6|47004.6|47024.6|47004.6|47021.1|47001.1|1
1647999910000|2022-03-23 01:45:10|47023.2|47003.2|47039.6|47019.6|47039.6|47019.6|47022.1|47002.1|8
1647999940000|2022-03-23 01:45:40|||||||||1
1647999950000|2022-03-23 01:45:50|47042.1|47022.1|47039.6|47019.6|47044.6|47024.6|47039.6|47019.6|4
1647999960000|2022-03-23 01:46:00|||||||||1
1647999970000|2022-03-23 01:46:10|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|2
1647999980000|2022-03-23 01:46:20|47037.1|47017.1|47033.6|47013.6|47037.1|47017.1|47030.6|47010.6|1
1647999990000|2022-03-23 01:46:30|47034.6|47014.6|47029.6|47009.6|47034.6|47014.6|47029.6|47009.6|3
1648000000000|2022-03-23 01:46:40|47031.1|47011.1|47034.6|47014.6|47034.6|47014.6|47031.1|47011.1|0
1648000010000|2022-03-23 01:46:50|47032.1|47012.1|47029.6|47009.6|47032.1|47012.1|47029.6|47009.6|0
1648000020000|2022-03-23 01:47:00|47027.1|47007.1|47027.1|47007.1|47027.1|47007.1|47024.6|47004.6|0
1648000030000|2022-03-23 01:47:10|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|0
1648000040000|2022-03-23 01:47:20|47031.1|47011.1|47037.1|47017.1|47037.1|47017.1|47031.1|47011.1|2
1648000050000|2022-03-23 01:47:30|47038.1|47018.1|47042.1|47022.1|47042.1|47022.1|47038.1|47018.1|1
1648000060000|2022-03-23 01:47:40|47040.6|47020.6|47039.6|47019.6|47040.6|47020.6|47039.6|47019.6|1
1648000070000|2022-03-23 01:47:50|||||||||7
1648000080000|2022-03-23 01:48:00|47038.1|47018.1|47027.1|47007.1|47038.1|47018.1|47027.1|47007.1|0
1648000100000|2022-03-23 01:48:20|47025.6|47005.6|47027.1|47007.1|47027.1|47007.1|47024.6|47004.6|0
1648000110000|2022-03-23 01:48:30|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|0
1648000120000|2022-03-23 01:48:40|47021.7|47001.7|47020.6|47000.6|47021.7|47001.7|47018.1|46998.1|5
1648000140000|2022-03-23 01:49:00|47019.6|46999.6|47014.6|46994.6|47019.6|46999.6|47014.6|46994.6|1
1648000150000|2022-03-23 01:49:10|47017.1|46997.1|47019.6|46999.6|47019.6|46999.6|47017.1|46997.1|0
1648000160000|2022-03-23 01:49:20|47022.1|47002.1|47027.1|47007.1|47027.1|47007.1|47022.1|47002.1|1
1648000170000|2022-03-23 01:49:30|47024.6|47004.6|47026.1|47006.1|47026.1|47006.1|47024.6|47004.6|0
1648000180000|2022-03-23 01:49:40|47025.6|47005.6|47017.1|46997.1|47027.1|47007.1|47017.1|46997.1|1
1648000190000|2022-03-23 01:49:50|47021.1|47001.1|47022.1|47002.1|47022.1|47002.1|47017.1|46997.1|1
1648000200000|2022-03-23 01:50:00|47023.6|47003.6|47024.6|47004.6|47027.1|47007.1|47023.6|47003.6|0
1648000210000|2022-03-23 01:50:10|47027.1|47007.1|47027.1|47007.1|47029.6|47009.6|47027.1|47007.1|0
1648000220000|2022-03-23 01:50:20|47025.6|47005.6|47029.6|47009.6|47029.6|47009.6|47024.6|47004.6|1
1648000230000|2022-03-23 01:50:30|47027.1|47007.1|47029.6|47009.6|47029.6|47009.6|47027.1|47007.1|0
1648000240000|2022-03-23 01:50:40|47032.1|47012.1|47039.6|47019.6|47042.1|47022.1|47032.1|47012.1|2
1648000260000|2022-03-23 01:51:00|47038.1|47018.1|47037.1|47017.1|47038.1|47018.1|47034.6|47014.6|0
1648000270000|2022-03-23 01:51:10|47035.6|47015.6|47044.6|47024.6|47044.6|47024.6|47035.6|47015.6|5
1648000280000|2022-03-23 01:51:20|47047.1|47027.1|47042.1|47022.1|47047.1|47027.1|47042.1|47022.1|2
1648000290000|2022-03-23 01:51:30|47045|47025|47047.1|47027.1|47047.1|47027.1|47043.6|47023.6|0
1648000300000|2022-03-23 01:51:40|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47047.1|47027.1|0
1648000330000|2022-03-23 01:52:10|47047.1|47027.1|47049.6|47029.6|47049.6|47029.6|47047.1|47027.1|1
1648000340000|2022-03-23 01:52:20|47051.1|47031.1|47052.1|47032.1|47052.1|47032.1|47051.1|47031.1|4
1648000350000|2022-03-23 01:52:30|47053.1|47033.1|47052.1|47032.1|47053.1|47033.1|47049.6|47029.6|1
1648000360000|2022-03-23 01:52:40|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|0
1648000370000|2022-03-23 01:52:50|47047.1|47027.1|47049.6|47029.6|47052.1|47032.1|47047.1|47027.1|0
1648000380000|2022-03-23 01:53:00|47051.1|47031.1|47052.1|47032.1|47052.1|47032.1|47049.6|47029.6|0
1648000400000|2022-03-23 01:53:20|47054.6|47034.6|47057.1|47037.1|47057.1|47037.1|47054.6|47034.6|0
1648000410000|2022-03-23 01:53:30|47059.6|47039.6|47059.6|47039.6|47059.6|47039.6|47059.6|47039.6|3
1648000430000|2022-03-23 01:53:50|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47060.6|47040.6|0
1648000440000|2022-03-23 01:54:00|47063.1|47043.1|47060.6|47040.6|47063.1|47043.1|47060.6|47040.6|1
1648000450000|2022-03-23 01:54:10|47062.1|47042.1|47059.6|47039.6|47062.1|47042.1|47059.6|47039.6|3
1648000460000|2022-03-23 01:54:20|||||||||1
1648000470000|2022-03-23 01:54:30|47057.1|47037.1|47057.1|47037.1|47057.1|47037.1|47057.1|47037.1|0
1648000480000|2022-03-23 01:54:40|47058.6|47038.6|47059.6|47039.6|47059.6|47039.6|47058.6|47038.6|0
1648000490000|2022-03-23 01:54:50|47057.1|47037.1|47057.1|47037.1|47057.1|47037.1|47057.1|47037.1|1
1648000500000|2022-03-23 01:55:00|47059.6|47039.6|47052.1|47032.1|47059.6|47039.6|47052.1|47032.1|2
1648000530000|2022-03-23 01:55:30|||||||||3
1648000560000|2022-03-23 01:56:00|47050.6|47030.6|47047.1|47027.1|47050.6|47030.6|47047.1|47027.1|1
1648000570000|2022-03-23 01:56:10|||||||||1
1648000580000|2022-03-23 01:56:20|47045.6|47025.6|47047.1|47027.1|47052.1|47032.1|47044.6|47024.6|1
1648000590000|2022-03-23 01:56:30|47049.6|47029.6|47052.1|47032.1|47052.1|47032.1|47049.6|47029.6|0
1648000600000|2022-03-23 01:56:40|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|0
1648000610000|2022-03-23 01:56:50|47048.1|47028.1|47047.1|47027.1|47048.1|47028.1|47047.1|47027.1|0
1648000620000|2022-03-23 01:57:00|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|0
1648000650000|2022-03-23 01:57:30|47048.1|47028.1|47048.6|47028.6|47048.6|47028.6|47048.1|47028.1|0
1648000660000|2022-03-23 01:57:40|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|1
1648000690000|2022-03-23 01:58:10|47052.1|47032.1|47052.1|47032.1|47052.1|47032.1|47052.1|47032.1|0
1648000710000|2022-03-23 01:58:30|47053.6|47033.6|47054.6|47034.6|47054.6|47034.6|47053.6|47033.6|2
1648000720000|2022-03-23 01:58:40|47052.1|47032.1|47054.6|47034.6|47054.6|47034.6|47052.1|47032.1|0
1648000730000|2022-03-23 01:58:50|47059.6|47039.6|47059.6|47039.6|47062.1|47042.1|47059.6|47039.6|2
1648000740000|2022-03-23 01:59:00|47062.1|47042.1|47074.6|47054.6|47074.6|47054.6|47062.1|47042.1|8
1648000750000|2022-03-23 01:59:10|47076.1|47056.1|47077.1|47057.1|47077.1|47057.1|47076.1|47056.1|2
1648000760000|2022-03-23 01:59:20|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|2
1648000770000|2022-03-23 01:59:30|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|5
1648000780000|2022-03-23 01:59:40|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|2
1648000790000|2022-03-23 01:59:50|47084.6|47064.6|47087.1|47067.1|47087.1|47067.1|47084.6|47064.6|0
1648000800000|2022-03-23 02:00:00|47082.1|47062.1|47071.7|47051.7|47082.1|47062.1|47071.7|47051.7|5
1648000810000|2022-03-23 02:00:10|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|0
1648000820000|2022-03-23 02:00:20|47075.6|47055.6|47071.7|47051.7|47075.6|47055.6|47071.7|47051.7|0
1648000830000|2022-03-23 02:00:30|47073.1|47053.1|47075.6|47055.6|47075.6|47055.6|47073.1|47053.1|1
1648000840000|2022-03-23 02:00:40|47073.1|47053.1|47071.7|47051.7|47073.1|47053.1|47071.7|47051.7|0
1648000860000|2022-03-23 02:01:00|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|4
1648000870000|2022-03-23 02:01:10|47076.1|47056.1|47078.1|47058.1|47078.1|47058.1|47076.1|47056.1|0
1648000880000|2022-03-23 02:01:20|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|0
1648000890000|2022-03-23 02:01:30|||||||||1
1648000900000|2022-03-23 02:01:40|47078.1|47058.1|47078.1|47058.1|47078.1|47058.1|47078.1|47058.1|2
1648000920000|2022-03-23 02:02:00|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|0
1648000930000|2022-03-23 02:02:10|47078.6|47058.6|47077.1|47057.1|47081.1|47061.1|47077.1|47057.1|0
1648000940000|2022-03-23 02:02:20|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|0
1648000950000|2022-03-23 02:02:30|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|1
1648000970000|2022-03-23 02:02:50|47081.1|47061.1|47079.6|47059.6|47082.1|47062.1|47079.6|47059.6|0
1648000980000|2022-03-23 02:03:00|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|0
1648000990000|2022-03-23 02:03:10|47079.6|47059.6|47079.6|47059.6|47080.6|47060.6|47079.6|47059.6|1
1648001010000|2022-03-23 02:03:30|47081.1|47061.1|47082.1|47062.1|47082.1|47062.1|47079.6|47059.6|1
1648001020000|2022-03-23 02:03:40|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|47082.1|47062.1|0
1648001040000|2022-03-23 02:04:00|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47079.6|47059.6|1
1648001060000|2022-03-23 02:04:20|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|0
1648001070000|2022-03-23 02:04:30|47082.1|47062.1|47092.1|47072.1|47092.1|47072.1|47082.1|47062.1|2
1648001090000|2022-03-23 02:04:50|||||||||2
1648001100000|2022-03-23 02:05:00|47094.6|47074.6|47106.1|47086.1|47113.6|47093.6|47094.6|47074.6|12
1648001110000|2022-03-23 02:05:10|||||||||2
1648001120000|2022-03-23 02:05:20|47108.6|47088.6|47107.1|47087.1|47108.6|47088.6|47107.1|47087.1|2
1648001130000|2022-03-23 02:05:30|47108.1|47088.1|47107.1|47087.1|47109.6|47089.6|47107.1|47087.1|1
1648001140000|2022-03-23 02:05:40|47105.6|47085.6|47101.7|47081.7|47105.6|47085.6|47101.7|47081.7|1
1648001150000|2022-03-23 02:05:50|47099.6|47079.6|47094.6|47074.6|47099.6|47079.6|47094.6|47074.6|0
1648001160000|2022-03-23 02:06:00|47092.1|47072.1|47093.6|47073.6|47094.6|47074.6|47089.6|47069.6|0
1648001170000|2022-03-23 02:06:10|47094.6|47074.6|47092.1|47072.1|47094.6|47074.6|47092.1|47072.1|1
1648001180000|2022-03-23 02:06:20|47090.6|47070.6|47089.6|47069.6|47092.1|47072.1|47089.6|47069.6|0
1648001190000|2022-03-23 02:06:30|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|2
1648001200000|2022-03-23 02:06:40|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|47089.6|47069.6|0
1648001230000|2022-03-23 02:07:10|47090.6|47070.6|47089.6|47069.6|47090.6|47070.6|47089.6|47069.6|0
1648001240000|2022-03-23 02:07:20|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|1
1648001270000|2022-03-23 02:07:50|47092.1|47072.1|47091.1|47071.1|47092.1|47072.1|47089.6|47069.6|2
1648001280000|2022-03-23 02:08:00|47092.1|47072.1|47099.6|47079.6|47099.6|47079.6|47092.1|47072.1|3
1648001290000|2022-03-23 02:08:10|47101.1|47081.1|47102.5|47082.5|47104.6|47084.6|47101.1|47081.1|0
1648001300000|2022-03-23 02:08:20|47103.6|47083.6|47104.6|47084.6|47104.6|47084.6|47103.6|47083.6|0
1648001310000|2022-03-23 02:08:30|47102.1|47082.1|47104.6|47084.6|47104.6|47084.6|47099.6|47079.6|1
1648001320000|2022-03-23 02:08:40|47099.6|47079.6|47104.6|47084.6|47104.6|47084.6|47099.6|47079.6|3
1648001340000|2022-03-23 02:09:00|47107.1|47087.1|47097.1|47077.1|47107.1|47087.1|47094.6|47074.6|7
1648001350000|2022-03-23 02:09:10|47095.6|47075.6|47094.6|47074.6|47095.6|47075.6|47094.6|47074.6|0
1648001380000|2022-03-23 02:09:40|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|47092.1|47072.1|0
1648001390000|2022-03-23 02:09:50|47089.6|47069.6|47089.6|47069.6|47089.6|47069.6|47089.6|47069.6|1
1648001400000|2022-03-23 02:10:00|47087.1|47067.1|47082.1|47062.1|47087.1|47067.1|47082.1|47062.1|1
1648001410000|2022-03-23 02:10:10|47079.6|47059.6|47077.1|47057.1|47079.6|47059.6|47077.1|47057.1|0
1648001420000|2022-03-23 02:10:20|47074.6|47054.6|47069.6|47049.6|47074.6|47054.6|47069.6|47049.6|2
1648001430000|2022-03-23 02:10:30|47067.1|47047.1|47067.1|47047.1|47067.1|47047.1|47067.1|47047.1|2
1648001450000|2022-03-23 02:10:50|47065.6|47045.6|47071.1|47051.1|47071.1|47051.1|47065.6|47045.6|5
1648001460000|2022-03-23 02:11:00|47069.6|47049.6|47072.1|47052.1|47072.1|47052.1|47069.6|47049.6|2
1648001470000|2022-03-23 02:11:10|47074.6|47054.6|47072.1|47052.1|47074.6|47054.6|47072.1|47052.1|0
1648001480000|2022-03-23 02:11:20|47069.6|47049.6|47073.6|47053.6|47073.6|47053.6|47069.6|47049.6|1
1648001490000|2022-03-23 02:11:30|47069.6|47049.6|47076.1|47056.1|47076.1|47056.1|47069.6|47049.6|3
1648001500000|2022-03-23 02:11:40|47078.6|47058.6|47080|47060|47080|47060|47078.6|47058.6|1
1648001510000|2022-03-23 02:11:50|47078.6|47058.6|47078.6|47058.6|47081.1|47061.1|47078.6|47058.6|1
1648001520000|2022-03-23 02:12:00|47077.1|47057.1|47078.6|47058.6|47078.6|47058.6|47072.1|47052.1|1
1648001530000|2022-03-23 02:12:10|47078.1|47058.1|47077.1|47057.1|47079.6|47059.6|47077.1|47057.1|0
1648001540000|2022-03-23 02:12:20|47079.6|47059.6|47077.1|47057.1|47079.6|47059.6|47077.1|47057.1|0
1648001550000|2022-03-23 02:12:30|47078.6|47058.6|47079.6|47059.6|47079.6|47059.6|47077.1|47057.1|0
1648001560000|2022-03-23 02:12:40|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|2
1648001570000|2022-03-23 02:12:50|47083.6|47063.6|47082.1|47062.1|47083.6|47063.6|47082.1|47062.1|1
1648001580000|2022-03-23 02:13:00|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|1
1648001600000|2022-03-23 02:13:20|47086.1|47066.1|47089.6|47069.6|47089.6|47069.6|47086.1|47066.1|1
1648001610000|2022-03-23 02:13:30|47093.6|47073.6|47094.6|47074.6|47094.6|47074.6|47089.6|47069.6|0
1648001620000|2022-03-23 02:13:40|47093.1|47073.1|47089.6|47069.6|47093.1|47073.1|47089.6|47069.6|0
1648001630000|2022-03-23 02:13:50|47091.1|47071.1|47087.1|47067.1|47093.6|47073.6|47087.1|47067.1|6
1648001640000|2022-03-23 02:14:00|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|0
1648001650000|2022-03-23 02:14:10|47083.6|47063.6|47082.1|47062.1|47083.6|47063.6|47082.1|47062.1|1
1648001670000|2022-03-23 02:14:30|47080.6|47060.6|47077.1|47057.1|47084.6|47064.6|47077.1|47057.1|1
1648001680000|2022-03-23 02:14:40|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|0
1648001690000|2022-03-23 02:14:50|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|47072.1|47052.1|0
1648001700000|2022-03-23 02:15:00|47067.1|47047.1|47077.1|47057.1|47077.1|47057.1|47064.6|47044.6|2
1648001710000|2022-03-23 02:15:10|47078.1|47058.1|47081.7|47061.7|47081.7|47061.7|47078.1|47058.1|0
1648001720000|2022-03-23 02:15:20|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|1
1648001730000|2022-03-23 02:15:30|47079.6|47059.6|47075.6|47055.6|47079.6|47059.6|47075.6|47055.6|2
1648001740000|2022-03-23 02:15:40|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|47077.1|47057.1|0
1648001760000|2022-03-23 02:16:00|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|47074.6|47054.6|0
1648001770000|2022-03-23 02:16:10|47076.1|47056.1|47074.6|47054.6|47077.1|47057.1|47074.6|47054.6|0
1648001780000|2022-03-23 02:16:20|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|1
1648001790000|2022-03-23 02:16:30|||||||||1
1648001800000|2022-03-23 02:16:40|||||||||1
1648001810000|2022-03-23 02:16:50|47074.6|47054.6|47078.6|47058.6|47078.6|47058.6|47074.6|47054.6|1
1648001820000|2022-03-23 02:17:00|47079.6|47059.6|47079.6|47059.6|47082.1|47062.1|47078.6|47058.6|2
1648001830000|2022-03-23 02:17:10|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|0
1648001840000|2022-03-23 02:17:20|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|1
1648001850000|2022-03-23 02:17:30|47081.1|47061.1|47082.1|47062.1|47082.1|47062.1|47079.6|47059.6|2
1648001870000|2022-03-23 02:17:50|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|5
1648001880000|2022-03-23 02:18:00|47084.6|47064.6|47084.6|47064.6|47087.1|47067.1|47084.6|47064.6|11
1648001890000|2022-03-23 02:18:10|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|6
1648001900000|2022-03-23 02:18:20|47078.6|47058.6|47072.1|47052.1|47078.6|47058.6|47072.1|47052.1|15
1648001910000|2022-03-23 02:18:30|||||||||15
1648001920000|2022-03-23 02:18:40|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|21
1648001930000|2022-03-23 02:18:50|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|16
1648001940000|2022-03-23 02:19:00|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|15
1648001950000|2022-03-23 02:19:10|||||||||5
1648001960000|2022-03-23 02:19:20|||||||||5
1648001970000|2022-03-23 02:19:30|||||||||10
1648001980000|2022-03-23 02:19:40|||||||||4
1648002000000|2022-03-23 02:20:00|47078.1|47058.1|47089.6|47069.6|47089.6|47069.6|47078.1|47058.1|10
1648002010000|2022-03-23 02:20:10|47093.6|47073.6|47097.1|47077.1|47097.1|47077.1|47093.6|47073.6|4
1648002020000|2022-03-23 02:20:20|47098.1|47078.1|47097.1|47077.1|47101.1|47081.1|47097.1|47077.1|0
1648002030000|2022-03-23 02:20:30|47098.6|47078.6|47090.6|47070.6|47098.6|47078.6|47090.6|47070.6|2
1648002040000|2022-03-23 02:20:40|47092.1|47072.1|47093.1|47073.1|47093.1|47073.1|47092.1|47072.1|0
1648002060000|2022-03-23 02:21:00|47094.6|47074.6|47103.6|47083.6|47103.6|47083.6|47094.6|47074.6|4
1648002070000|2022-03-23 02:21:10|47104.6|47084.6|47110.6|47090.6|47113.6|47093.6|47104.6|47084.6|1
1648002080000|2022-03-23 02:21:20|47112.1|47092.1|47111.1|47091.1|47112.1|47092.1|47109.6|47089.6|0
1648002090000|2022-03-23 02:21:30|47112.1|47092.1|47113.1|47093.1|47113.1|47093.1|47109.6|47089.6|1
1648002100000|2022-03-23 02:21:40|47110.6|47090.6|47109.6|47089.6|47113.1|47093.1|47109.6|47089.6|2
1648002120000|2022-03-23 02:22:00|47108.1|47088.1|47104.6|47084.6|47108.1|47088.1|47104.6|47084.6|2
1648002130000|2022-03-23 02:22:10|47106.1|47086.1|47104.6|47084.6|47107.1|47087.1|47104.6|47084.6|0
1648002140000|2022-03-23 02:22:20|47106.1|47086.1|47109.6|47089.6|47109.6|47089.6|47106.1|47086.1|2
1648002170000|2022-03-23 02:22:50|47112.1|47092.1|47113.1|47093.1|47114.6|47094.6|47112.1|47092.1|3
1648002180000|2022-03-23 02:23:00|47114.6|47094.6|47109.6|47089.6|47114.6|47094.6|47109.6|47089.6|2
1648002190000|2022-03-23 02:23:10|47108.1|47088.1|47107.1|47087.1|47108.1|47088.1|47107.1|47087.1|0
1648002200000|2022-03-23 02:23:20|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|0
1648002210000|2022-03-23 02:23:30|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|1
1648002220000|2022-03-23 02:23:40|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|1
1648002240000|2022-03-23 02:24:00|47102.1|47082.1|47101.7|47081.7|47102.1|47082.1|47099.6|47079.6|4
1648002250000|2022-03-23 02:24:10|47100.6|47080.6|47100.6|47080.6|47100.6|47080.6|47100.6|47080.6|0
1648002260000|2022-03-23 02:24:20|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|0
1648002270000|2022-03-23 02:24:30|47102.1|47082.1|47104.6|47084.6|47104.6|47084.6|47102.1|47082.1|1
1648002280000|2022-03-23 02:24:40|47105.6|47085.6|47103.1|47083.1|47105.6|47085.6|47103.1|47083.1|1
1648002290000|2022-03-23 02:24:50|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|47103.1|47083.1|0
1648002300000|2022-03-23 02:25:00|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|1
1648002330000|2022-03-23 02:25:30|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|47103.1|47083.1|0
1648002340000|2022-03-23 02:25:40|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|1
1648002350000|2022-03-23 02:25:50|47105.6|47085.6|47107.1|47087.1|47107.1|47087.1|47104.6|47084.6|0
1648002360000|2022-03-23 02:26:00|47104.6|47084.6|47103.1|47083.1|47107.1|47087.1|47103.1|47083.1|0
1648002390000|2022-03-23 02:26:30|47098.8|47078.8|47096.7|47076.7|47098.8|47078.8|47096.7|47076.7|1
1648002400000|2022-03-23 02:26:40|47095.6|47075.6|47093.1|47073.1|47095.6|47075.6|47093.1|47073.1|0
1648002430000|2022-03-23 02:27:10|47095.6|47075.6|47091.7|47071.7|47095.6|47075.6|47091.7|47071.7|0
1648002440000|2022-03-23 02:27:20|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|1
1648002470000|2022-03-23 02:27:50|47087.7|47067.7|47085.2|47065.2|47087.7|47067.7|47085.2|47065.2|2
1648002480000|2022-03-23 02:28:00|47087.7|47067.7|47087.7|47067.7|47087.7|47067.7|47085.2|47065.2|0
1648002490000|2022-03-23 02:28:10|47085.2|47065.2|47089.2|47069.2|47089.2|47069.2|47085.2|47065.2|0
1648002520000|2022-03-23 02:28:40|47090.6|47070.6|47093.1|47073.1|47094.2|47074.2|47090.6|47070.6|2
1648002530000|2022-03-23 02:28:50|47094.6|47074.6|47097.1|47077.1|47097.1|47077.1|47092.1|47072.1|6
1648002540000|2022-03-23 02:29:00|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|0
1648002550000|2022-03-23 02:29:10|47100.2|47080.2|47099.2|47079.2|47100.2|47080.2|47099.2|47079.2|0
1648002560000|2022-03-23 02:29:20|47100.2|47080.2|47099.2|47079.2|47100.2|47080.2|47099.2|47079.2|0
1648002580000|2022-03-23 02:29:40|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|47098.1|47078.1|1
1648002600000|2022-03-23 02:30:00|47097.1|47077.1|47101.1|47081.1|47101.1|47081.1|47096.1|47076.1|2
1648002610000|2022-03-23 02:30:10|47102.1|47082.1|47104.6|47084.6|47104.6|47084.6|47102.1|47082.1|1
1648002620000|2022-03-23 02:30:20|47106.1|47086.1|47112.1|47092.1|47112.1|47092.1|47106.1|47086.1|1
1648002630000|2022-03-23 02:30:30|47117.1|47097.1|47119.6|47099.6|47119.6|47099.6|47117.1|47097.1|4
1648002640000|2022-03-23 02:30:40|47117.1|47097.1|47112.1|47092.1|47117.1|47097.1|47112.1|47092.1|7
1648002660000|2022-03-23 02:31:00|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|5
1648002670000|2022-03-23 02:31:10|47113.6|47093.6|47107.1|47087.1|47113.6|47093.6|47107.1|47087.1|0
1648002680000|2022-03-23 02:31:20|47108.1|47088.1|47109.6|47089.6|47109.6|47089.6|47108.1|47088.1|2
1648002700000|2022-03-23 02:31:40|47110.6|47090.6|47116.1|47096.1|47116.1|47096.1|47110.6|47090.6|2
1648002710000|2022-03-23 02:31:50|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|0
1648002720000|2022-03-23 02:32:00|47116.1|47096.1|47119.6|47099.6|47119.6|47099.6|47116.1|47096.1|0
1648002730000|2022-03-23 02:32:10|47121.1|47101.1|47119.6|47099.6|47124.6|47104.6|47119.6|47099.6|0
1648002740000|2022-03-23 02:32:20|47124.6|47104.6|47135|47115|47137.5|47117.5|47124.6|47104.6|11
1648002750000|2022-03-23 02:32:30|47133.6|47113.6|47138.6|47118.6|47138.6|47118.6|47133.6|47113.6|0
1648002760000|2022-03-23 02:32:40|47134.6|47114.6|47133.1|47113.1|47137.1|47117.1|47133.1|47113.1|3
1648002770000|2022-03-23 02:32:50|47132.1|47112.1|47133.1|47113.1|47133.1|47113.1|47132.1|47112.1|0
1648002780000|2022-03-23 02:33:00|47132.1|47112.1|47134.6|47114.6|47134.6|47114.6|47129.6|47109.6|0
1648002790000|2022-03-23 02:33:10|47136.1|47116.1|47142.1|47122.1|47142.1|47122.1|47134.6|47114.6|4
1648002810000|2022-03-23 02:33:30|47146.1|47126.1|47163.6|47143.6|47166.1|47146.1|47146.1|47126.1|24
1648002820000|2022-03-23 02:33:40|47164.6|47144.6|47162.1|47142.1|47164.6|47144.6|47162.1|47142.1|1
1648002830000|2022-03-23 02:33:50|47159.6|47139.6|47162.1|47142.1|47162.1|47142.1|47159.6|47139.6|0
1648002840000|2022-03-23 02:34:00|47160.6|47140.6|47159.6|47139.6|47160.6|47140.6|47157.1|47137.1|0
1648002850000|2022-03-23 02:34:10|47157.1|47137.1|47159.6|47139.6|47159.6|47139.6|47157.1|47137.1|0
1648002860000|2022-03-23 02:34:20|47162.1|47142.1|47162.1|47142.1|47162.1|47142.1|47162.1|47142.1|1
1648002870000|2022-03-23 02:34:30|47160.6|47140.6|47162.1|47142.1|47162.1|47142.1|47159.6|47139.6|0
1648002880000|2022-03-23 02:34:40|47159.6|47139.6|47162.1|47142.1|47162.1|47142.1|47159.6|47139.6|0
1648002890000|2022-03-23 02:34:50|47161.1|47141.1|47161.1|47141.1|47161.1|47141.1|47159.6|47139.6|0
1648002900000|2022-03-23 02:35:00|47162.1|47142.1|47162.1|47142.1|47162.1|47142.1|47159.6|47139.6|1
1648002910000|2022-03-23 02:35:10|47163.1|47143.1|47159.6|47139.6|47164.6|47144.6|47159.6|47139.6|0
1648002930000|2022-03-23 02:35:30|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|0
1648002940000|2022-03-23 02:35:40|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|47154.6|47134.6|1
1648002950000|2022-03-23 02:35:50|||||||||2
1648002960000|2022-03-23 02:36:00|47155.6|47135.6|47160.6|47140.6|47160.6|47140.6|47155.6|47135.6|0
1648002970000|2022-03-23 02:36:10|47163.1|47143.1|47159.6|47139.6|47163.1|47143.1|47158.1|47138.1|3
1648002980000|2022-03-23 02:36:20|47158.6|47138.6|47159.6|47139.6|47159.6|47139.6|47158.6|47138.6|1
1648003000000|2022-03-23 02:36:40|47160.6|47140.6|47162.1|47142.1|47162.1|47142.1|47160.6|47140.6|3
1648003010000|2022-03-23 02:36:50|47164.2|47144.2|47159.6|47139.6|47168.6|47148.6|47159.6|47139.6|3
1648003020000|2022-03-23 02:37:00|||||||||2
1648003030000|2022-03-23 02:37:10|47161.1|47141.1|47164|47144|47164|47144|47159.6|47139.6|2
1648003040000|2022-03-23 02:37:20|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|1
1648003050000|2022-03-23 02:37:30|47163.6|47143.6|47159.6|47139.6|47163.6|47143.6|47159.6|47139.6|4
1648003060000|2022-03-23 02:37:40|47152.1|47132.1|47154.6|47134.6|47154.6|47134.6|47150.6|47130.6|3
1648003070000|2022-03-23 02:37:50|47156.1|47136.1|47157.1|47137.1|47157.1|47137.1|47154.6|47134.6|1
1648003080000|2022-03-23 02:38:00|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|0
1648003090000|2022-03-23 02:38:10|47157.1|47137.1|47158.1|47138.1|47159.6|47139.6|47157.1|47137.1|3
1648003100000|2022-03-23 02:38:20|47157.1|47137.1|47155.6|47135.6|47158.1|47138.1|47155.6|47135.6|0
1648003110000|2022-03-23 02:38:30|47157.1|47137.1|47158.1|47138.1|47158.1|47138.1|47157.1|47137.1|0
1648003120000|2022-03-23 02:38:40|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|5
1648003130000|2022-03-23 02:38:50|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|0
1648003140000|2022-03-23 02:39:00|47153.1|47133.1|47149.2|47129.2|47153.1|47133.1|47149.2|47129.2|3
1648003150000|2022-03-23 02:39:10|47146.7|47126.7|47145.2|47125.2|47146.7|47126.7|47142.3|47122.3|1
1648003160000|2022-03-23 02:39:20|47143.8|47123.8|47136.7|47116.7|47143.8|47123.8|47136.7|47116.7|3
1648003170000|2022-03-23 02:39:30|47137.7|47117.7|47132.7|47112.7|47137.7|47117.7|47132.7|47112.7|0
1648003180000|2022-03-23 02:39:40|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|0
1648003190000|2022-03-23 02:39:50|47136.7|47116.7|47139.2|47119.2|47139.2|47119.2|47136.7|47116.7|0
1648003200000|2022-03-23 02:40:00|47137.7|47117.7|47144.2|47124.2|47144.2|47124.2|47137.7|47117.7|0
1648003210000|2022-03-23 02:40:10|47145.6|47125.6|47148.1|47128.1|47148.1|47128.1|47145.6|47125.6|0
1648003220000|2022-03-23 02:40:20|47150.2|47130.2|47150.2|47130.2|47150.2|47130.2|47150.2|47130.2|5
1648003240000|2022-03-23 02:40:40|47155.2|47135.2|47152.7|47132.7|47155.2|47135.2|47151.7|47131.7|0
1648003250000|2022-03-23 02:40:50|47151.7|47131.7|47154.2|47134.2|47154.2|47134.2|47149.2|47129.2|0
1648003260000|2022-03-23 02:41:00|47152.7|47132.7|47150.2|47130.2|47152.7|47132.7|47149.2|47129.2|1
1648003270000|2022-03-23 02:41:10|47149.2|47129.2|47149.2|47129.2|47151.7|47131.7|47149.2|47129.2|0
1648003280000|2022-03-23 02:41:20|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|47149.2|47129.2|0
1648003290000|2022-03-23 02:41:30|47149.2|47129.2|47149.2|47129.2|47153.1|47133.1|47149.2|47129.2|0
1648003300000|2022-03-23 02:41:40|47151.7|47131.7|47147.7|47127.7|47151.7|47131.7|47147.7|47127.7|1
1648003310000|2022-03-23 02:41:50|47149.2|47129.2|47146.7|47126.7|47149.2|47129.2|47146.7|47126.7|0
1648003320000|2022-03-23 02:42:00|47149.2|47129.2|47144.2|47124.2|47149.2|47129.2|47144.2|47124.2|4
1648003330000|2022-03-23 02:42:10|47146.7|47126.7|47144.2|47124.2|47146.7|47126.7|47144.2|47124.2|0
1648003340000|2022-03-23 02:42:20|47141.7|47121.7|47144.2|47124.2|47145.2|47125.2|47141.7|47121.7|0
1648003350000|2022-03-23 02:42:30|47141.7|47121.7|47141.7|47121.7|47141.7|47121.7|47141.7|47121.7|0
1648003360000|2022-03-23 02:42:40|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|0
1648003380000|2022-03-23 02:43:00|||||||||2
1648003390000|2022-03-23 02:43:10|47142.7|47122.7|47141.7|47121.7|47142.7|47122.7|47141.7|47121.7|0
1648003400000|2022-03-23 02:43:20|47138.1|47118.1|47131.3|47111.3|47138.1|47118.1|47131.3|47111.3|6
1648003410000|2022-03-23 02:43:30|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|0
1648003420000|2022-03-23 02:43:40|47130.2|47110.2|47128.8|47108.8|47130.2|47110.2|47128.8|47108.8|2
1648003440000|2022-03-23 02:44:00|47126.3|47106.3|47128.8|47108.8|47128.8|47108.8|47126.3|47106.3|1
1648003450000|2022-03-23 02:44:10|47130.2|47110.2|47126.3|47106.3|47130.2|47110.2|47126.3|47106.3|1
1648003460000|2022-03-23 02:44:20|47120.2|47100.2|47118.1|47098.1|47120.2|47100.2|47118.1|47098.1|6
1648003470000|2022-03-23 02:44:30|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|0
1648003490000|2022-03-23 02:44:50|47120.6|47100.6|47126.7|47106.7|47126.7|47106.7|47120.6|47100.6|1
1648003510000|2022-03-23 02:45:10|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47118.1|47098.1|5
1648003520000|2022-03-23 02:45:20|47123.1|47103.1|47124.2|47104.2|47124.2|47104.2|47121.3|47101.3|0
1648003530000|2022-03-23 02:45:30|47121.7|47101.7|47122.7|47102.7|47124.2|47104.2|47121.7|47101.7|0
1648003540000|2022-03-23 02:45:40|47120.2|47100.2|47124.2|47104.2|47124.2|47104.2|47120.2|47100.2|1
1648003550000|2022-03-23 02:45:50|47122.7|47102.7|47126.7|47106.7|47126.7|47106.7|47121.7|47101.7|1
1648003560000|2022-03-23 02:46:00|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|0
1648003580000|2022-03-23 02:46:20|47131.7|47111.7|47136.7|47116.7|47136.7|47116.7|47131.7|47111.7|2
1648003610000|2022-03-23 02:46:50|47138.1|47118.1|47139.2|47119.2|47139.2|47119.2|47136.7|47116.7|0
1648003630000|2022-03-23 02:47:10|47136.7|47116.7|47142.7|47122.7|47142.7|47122.7|47136.7|47116.7|0
1648003640000|2022-03-23 02:47:20|47139.2|47119.2|47142.7|47122.7|47142.7|47122.7|47139.2|47119.2|0
1648003650000|2022-03-23 02:47:30|47139.2|47119.2|47142.7|47122.7|47142.7|47122.7|47139.2|47119.2|0
1648003660000|2022-03-23 02:47:40|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|5
1648003670000|2022-03-23 02:47:50|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|0
1648003680000|2022-03-23 02:48:00|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|0
1648003690000|2022-03-23 02:48:10|47155.2|47135.2|47159.2|47139.2|47159.2|47139.2|47155.2|47135.2|3
1648003730000|2022-03-23 02:48:50|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|5
1648003740000|2022-03-23 02:49:00|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|0
1648003780000|2022-03-23 02:49:40|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|47154.2|47134.2|5
1648003790000|2022-03-23 02:49:50|47152.7|47132.7|47149.2|47129.2|47154.2|47134.2|47147.7|47127.7|5
1648003800000|2022-03-23 02:50:00|47150.2|47130.2|47151.7|47131.7|47153.1|47133.1|47149.2|47129.2|0
1648003810000|2022-03-23 02:50:10|47153.1|47133.1|47151.7|47131.7|47154.2|47134.2|47151.7|47131.7|1
1648003820000|2022-03-23 02:50:20|47156.7|47136.7|47161.7|47141.7|47161.7|47141.7|47156.7|47136.7|1
1648003830000|2022-03-23 02:50:30|47163.1|47143.1|47165.6|47145.6|47165.6|47145.6|47163.1|47143.1|0
1648003880000|2022-03-23 02:51:20|47168.1|47148.1|47168.1|47148.1|47168.1|47148.1|47168.1|47148.1|2
1648003890000|2022-03-23 02:51:30|47165.6|47145.6|47165.6|47145.6|47168.1|47148.1|47165.6|47145.6|0
1648003900000|2022-03-23 02:51:40|47167.1|47147.1|47165.6|47145.6|47167.1|47147.1|47165.6|47145.6|1
1648003920000|2022-03-23 02:52:00|47167.1|47147.1|47162.1|47142.1|47167.1|47147.1|47162.1|47142.1|4
1648003930000|2022-03-23 02:52:10|47161.7|47141.7|47159.2|47139.2|47161.7|47141.7|47159.2|47139.2|0
1648003950000|2022-03-23 02:52:30|47160.2|47140.2|47160.6|47140.6|47163.1|47143.1|47160.2|47140.2|0
1648003960000|2022-03-23 02:52:40|47156.7|47136.7|47159.2|47139.2|47159.2|47139.2|47156.7|47136.7|2
1648003970000|2022-03-23 02:52:50|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|0
1648003980000|2022-03-23 02:53:00|47154.2|47134.2|47156.7|47136.7|47156.7|47136.7|47151.7|47131.7|1
1648003990000|2022-03-23 02:53:10|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|2
1648004000000|2022-03-23 02:53:20|47159.6|47139.6|47159.6|47139.6|47163.1|47143.1|47159.6|47139.6|0
1648004020000|2022-03-23 02:53:40|47163.1|47143.1|47158.1|47138.1|47163.1|47143.1|47158.1|47138.1|0
1648004030000|2022-03-23 02:53:50|47153.8|47133.8|47154.2|47134.2|47159.2|47139.2|47152.7|47132.7|3
1648004040000|2022-03-23 02:54:00|47151.7|47131.7|47141.7|47121.7|47151.7|47131.7|47141.7|47121.7|4
1648004060000|2022-03-23 02:54:20|47142.7|47122.7|47144.2|47124.2|47144.2|47124.2|47142.7|47122.7|2
1648004070000|2022-03-23 02:54:30|47142.7|47122.7|47139.2|47119.2|47142.7|47122.7|47139.2|47119.2|0
1648004080000|2022-03-23 02:54:40|47141.7|47121.7|47141.7|47121.7|47144.2|47124.2|47139.2|47119.2|0
1648004090000|2022-03-23 02:54:50|47140.2|47120.2|47144.2|47124.2|47144.2|47124.2|47139.2|47119.2|0
1648004110000|2022-03-23 02:55:10|47145.6|47125.6|47151.7|47131.7|47154.2|47134.2|47145.6|47125.6|6
1648004120000|2022-03-23 02:55:20|47153.1|47133.1|47151.7|47131.7|47156|47136|47151.7|47131.7|2
1648004130000|2022-03-23 02:55:30|47149.6|47129.6|47141.7|47121.7|47149.6|47129.6|47141.7|47121.7|5
1648004140000|2022-03-23 02:55:40|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|0
1648004150000|2022-03-23 02:55:50|47145.6|47125.6|47141.7|47121.7|47145.6|47125.6|47141.7|47121.7|0
1648004160000|2022-03-23 02:56:00|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47141.7|47121.7|0
1648004180000|2022-03-23 02:56:20|47143.1|47123.1|47144.2|47124.2|47144.2|47124.2|47143.1|47123.1|0
1648004190000|2022-03-23 02:56:30|47146.7|47126.7|47149.2|47129.2|47149.2|47129.2|47146.7|47126.7|0
1648004200000|2022-03-23 02:56:40|47152.1|47132.1|47154.2|47134.2|47154.2|47134.2|47151.7|47131.7|0
1648004210000|2022-03-23 02:56:50|47152.7|47132.7|47151.7|47131.7|47154.2|47134.2|47151.7|47131.7|0
1648004220000|2022-03-23 02:57:00|47149.2|47129.2|47145.6|47125.6|47149.2|47129.2|47145.6|47125.6|0
1648004230000|2022-03-23 02:57:10|47143.1|47123.1|47135.6|47115.6|47143.1|47123.1|47135.6|47115.6|4
1648004240000|2022-03-23 02:57:20|47138.5|47118.5|47138.1|47118.1|47142.1|47122.1|47138.1|47118.1|0
1648004250000|2022-03-23 02:57:30|47139.6|47119.6|47143.1|47123.1|47143.1|47123.1|47139.6|47119.6|0
1648004270000|2022-03-23 02:57:50|47142.1|47122.1|47133.1|47113.1|47142.1|47122.1|47133.1|47113.1|1
1648004280000|2022-03-23 02:58:00|47134.6|47114.6|47133.1|47113.1|47138.1|47118.1|47133.1|47113.1|1
1648004290000|2022-03-23 02:58:10|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|3
1648004300000|2022-03-23 02:58:20|47134.2|47114.2|47133.1|47113.1|47135.6|47115.6|47133.1|47113.1|2
1648004310000|2022-03-23 02:58:30|47135.6|47115.6|47133.1|47113.1|47135.6|47115.6|47133.1|47113.1|0
1648004340000|2022-03-23 02:59:00|47130.6|47110.6|47132.1|47112.1|47133.1|47113.1|47130.6|47110.6|0
1648004350000|2022-03-23 02:59:10|47133.1|47113.1|47140.6|47120.6|47140.6|47120.6|47133.1|47113.1|0
1648004360000|2022-03-23 02:59:20|47142.1|47122.1|47153.1|47133.1|47153.1|47133.1|47140.6|47120.6|6
1648004370000|2022-03-23 02:59:30|47148.1|47128.1|47148.1|47128.1|47150.6|47130.6|47148.1|47128.1|0
1648004390000|2022-03-23 02:59:50|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47149.2|47129.2|0
1648004400000|2022-03-23 03:00:00|47149.2|47129.2|47153.1|47133.1|47153.1|47133.1|47149.2|47129.2|0
1648004410000|2022-03-23 03:00:10|47160.6|47140.6|47154.2|47134.2|47160.6|47140.6|47154.2|47134.2|4
1648004420000|2022-03-23 03:00:20|47153.1|47133.1|47163.1|47143.1|47163.1|47143.1|47148.1|47128.1|2
1648004430000|2022-03-23 03:00:30|47160.6|47140.6|47158.1|47138.1|47160.6|47140.6|47158.1|47138.1|0
1648004440000|2022-03-23 03:00:40|47155.2|47135.2|47155.2|47135.2|47155.2|47135.2|47155.2|47135.2|0
1648004450000|2022-03-23 03:00:50|47156.7|47136.7|47153.1|47133.1|47156.7|47136.7|47153.1|47133.1|0
1648004460000|2022-03-23 03:01:00|47148.1|47128.1|47153.1|47133.1|47153.1|47133.1|47148.1|47128.1|0
1648004490000|2022-03-23 03:01:30|47158.1|47138.1|47160.6|47140.6|47160.6|47140.6|47158.1|47138.1|2
1648004500000|2022-03-23 03:01:40|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|0
1648004510000|2022-03-23 03:01:50|47159.2|47139.2|47158.1|47138.1|47159.2|47139.2|47158.1|47138.1|0
1648004520000|2022-03-23 03:02:00|47160.6|47140.6|47158.1|47138.1|47160.6|47140.6|47158.1|47138.1|0
1648004530000|2022-03-23 03:02:10|47156.7|47136.7|47155.6|47135.6|47156.7|47136.7|47155.6|47135.6|1
1648004540000|2022-03-23 03:02:20|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|0
1648004550000|2022-03-23 03:02:30|47159.2|47139.2|47155.6|47135.6|47159.2|47139.2|47155.6|47135.6|1
1648004560000|2022-03-23 03:02:40|47153.1|47133.1|47148.1|47128.1|47153.1|47133.1|47148.1|47128.1|0
1648004590000|2022-03-23 03:03:10|47149.6|47129.6|47148.1|47128.1|47149.6|47129.6|47148.1|47128.1|0
1648004600000|2022-03-23 03:03:20|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|1
1648004620000|2022-03-23 03:03:40|47148.1|47128.1|47145.6|47125.6|47148.1|47128.1|47145.6|47125.6|4
1648004630000|2022-03-23 03:03:50|47144.6|47124.6|47143.1|47123.1|47144.6|47124.6|47143.1|47123.1|0
1648004650000|2022-03-23 03:04:10|47144.2|47124.2|47143.1|47123.1|47145.6|47125.6|47143.1|47123.1|2
1648004660000|2022-03-23 03:04:20|47138.1|47118.1|47145.6|47125.6|47145.6|47125.6|47138.1|47118.1|3
1648004670000|2022-03-23 03:04:30|47143.1|47123.1|47145.6|47125.6|47145.6|47125.6|47143.1|47123.1|0
1648004690000|2022-03-23 03:04:50|47144.6|47124.6|47143.1|47123.1|47144.6|47124.6|47143.1|47123.1|0
1648004700000|2022-03-23 03:05:00|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|3
1648004710000|2022-03-23 03:05:10|47146.7|47126.7|47149.2|47129.2|47149.2|47129.2|47145.6|47125.6|0
1648004720000|2022-03-23 03:05:20|47148.1|47128.1|47153.1|47133.1|47153.1|47133.1|47148.1|47128.1|2
1648004730000|2022-03-23 03:05:30|||||||||2
1648004740000|2022-03-23 03:05:40|47150.6|47130.6|47148.1|47128.1|47150.6|47130.6|47148.1|47128.1|0
1648004750000|2022-03-23 03:05:50|47150.6|47130.6|47153.1|47133.1|47153.1|47133.1|47148.1|47128.1|0
1648004760000|2022-03-23 03:06:00|47150.2|47130.2|47153.1|47133.1|47153.1|47133.1|47150.2|47130.2|0
1648004800000|2022-03-23 03:06:40|47150.6|47130.6|47150.6|47130.6|47153.1|47133.1|47150.6|47130.6|0
1648004810000|2022-03-23 03:06:50|47152.1|47132.1|47153.1|47133.1|47153.1|47133.1|47152.1|47132.1|0
1648004820000|2022-03-23 03:07:00|47150.6|47130.6|47153.1|47133.1|47153.1|47133.1|47150.6|47130.6|0
1648004830000|2022-03-23 03:07:10|47150.6|47130.6|47150.6|47130.6|47153.1|47133.1|47150.6|47130.6|0
1648004840000|2022-03-23 03:07:20|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|1
1648004860000|2022-03-23 03:07:40|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|0
1648004870000|2022-03-23 03:07:50|47148.1|47128.1|47143.1|47123.1|47148.1|47128.1|47143.1|47123.1|0
1648004880000|2022-03-23 03:08:00|47144.6|47124.6|47148.1|47128.1|47148.1|47128.1|47144.6|47124.6|1
1648004890000|2022-03-23 03:08:10|||||||||1
1648004950000|2022-03-23 03:09:10|47149.6|47129.6|47150.6|47130.6|47150.6|47130.6|47149.6|47129.6|0
1648004960000|2022-03-23 03:09:20|47153.1|47133.1|47150.6|47130.6|47153.1|47133.1|47150.6|47130.6|2
1648004970000|2022-03-23 03:09:30|47149.2|47129.2|47148.1|47128.1|47150.6|47130.6|47148.1|47128.1|1
1648004980000|2022-03-23 03:09:40|47140.6|47120.6|47138.1|47118.1|47140.6|47120.6|47138.1|47118.1|10
1648004990000|2022-03-23 03:09:50|47140.6|47120.6|47139.2|47119.2|47140.6|47120.6|47139.2|47119.2|1
1648005000000|2022-03-23 03:10:00|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|47135.6|47115.6|1
1648005020000|2022-03-23 03:10:20|47134.2|47114.2|47133.1|47113.1|47135.6|47115.6|47133.1|47113.1|0
1648005030000|2022-03-23 03:10:30|47135.6|47115.6|47133.1|47113.1|47135.6|47115.6|47133.1|47113.1|1
1648005050000|2022-03-23 03:10:50|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|47128.1|47108.1|3
1648005070000|2022-03-23 03:11:10|47132.1|47112.1|47134.6|47114.6|47134.6|47114.6|47132.1|47112.1|1
1648005080000|2022-03-23 03:11:20|47139.6|47119.6|47138.1|47118.1|47140.6|47120.6|47138.1|47118.1|1
1648005090000|2022-03-23 03:11:30|47139.2|47119.2|47138.1|47118.1|47140.6|47120.6|47138.1|47118.1|0
1648005100000|2022-03-23 03:11:40|47140.6|47120.6|47140.6|47120.6|47140.6|47120.6|47140.6|47120.6|1
1648005110000|2022-03-23 03:11:50|47139.6|47119.6|47132.1|47112.1|47139.6|47119.6|47132.1|47112.1|12
1648005120000|2022-03-23 03:12:00|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|47129.6|47109.6|0
1648005130000|2022-03-23 03:12:10|47130.6|47110.6|47140.6|47120.6|47140.6|47120.6|47130.6|47110.6|2
1648005140000|2022-03-23 03:12:20|47139.6|47119.6|47138.1|47118.1|47139.6|47119.6|47138.1|47118.1|1
1648005150000|2022-03-23 03:12:30|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|0
1648005160000|2022-03-23 03:12:40|47139.2|47119.2|47135.6|47115.6|47139.2|47119.2|47135.6|47115.6|0
1648005170000|2022-03-23 03:12:50|||||||||1
1648005180000|2022-03-23 03:13:00|47134.2|47114.2|47133.1|47113.1|47134.2|47114.2|47133.1|47113.1|0
1648005200000|2022-03-23 03:13:20|47115.6|47095.6|47118.1|47098.1|47118.1|47098.1|47113.1|47093.1|6
1648005210000|2022-03-23 03:13:30|47119.6|47099.6|47124.2|47104.2|47124.2|47104.2|47119.6|47099.6|5
1648005220000|2022-03-23 03:13:40|47128.1|47108.1|47128.1|47108.1|47129.6|47109.6|47128.1|47108.1|0
1648005240000|2022-03-23 03:14:00|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|0
1648005250000|2022-03-23 03:14:10|47126.7|47106.7|47125.6|47105.6|47126.7|47106.7|47125.6|47105.6|0
1648005280000|2022-03-23 03:14:40|47122.1|47102.1|47116.7|47096.7|47122.1|47102.1|47116.7|47096.7|1
1648005290000|2022-03-23 03:14:50|47112.7|47092.7|47114.2|47094.2|47114.2|47094.2|47112.7|47092.7|0
1648005300000|2022-03-23 03:15:00|47113.1|47093.1|47115.6|47095.6|47118.1|47098.1|47113.1|47093.1|6
1648005310000|2022-03-23 03:15:10|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|0
1648005330000|2022-03-23 03:15:30|47115.6|47095.6|47113.1|47093.1|47115.6|47095.6|47113.1|47093.1|0
1648005340000|2022-03-23 03:15:40|47114.6|47094.6|47115.6|47095.6|47115.6|47095.6|47114.6|47094.6|0
1648005350000|2022-03-23 03:15:50|47113.1|47093.1|47115.6|47095.6|47115.6|47095.6|47113.1|47093.1|0
1648005360000|2022-03-23 03:16:00|47114.2|47094.2|47113.1|47093.1|47114.2|47094.2|47113.1|47093.1|0
1648005370000|2022-03-23 03:16:10|47112.1|47092.1|47112.1|47092.1|47112.1|47092.1|47112.1|47092.1|0
1648005380000|2022-03-23 03:16:20|47113.1|47093.1|47118.1|47098.1|47118.1|47098.1|47113.1|47093.1|4
1648005420000|2022-03-23 03:17:00|47115.6|47095.6|47114.2|47094.2|47118.1|47098.1|47114.2|47094.2|0
1648005430000|2022-03-23 03:17:10|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|0
1648005440000|2022-03-23 03:17:20|47114.6|47094.6|47115.6|47095.6|47117.1|47097.1|47114.6|47094.6|0
1648005450000|2022-03-23 03:17:30|47116.7|47096.7|47118.1|47098.1|47118.1|47098.1|47115.6|47095.6|0
1648005460000|2022-03-23 03:17:40|47119.6|47099.6|47115.6|47095.6|47120.6|47100.6|47115.6|47095.6|0
1648005480000|2022-03-23 03:18:00|47113.1|47093.1|47115.6|47095.6|47115.6|47095.6|47113.1|47093.1|0
1648005530000|2022-03-23 03:18:50|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|47113.1|47093.1|1
1648005540000|2022-03-23 03:19:00|47110.6|47090.6|47110.6|47090.6|47112.1|47092.1|47110.6|47090.6|1
1648005560000|2022-03-23 03:19:20|47109.6|47089.6|47108.1|47088.1|47109.6|47089.6|47108.1|47088.1|1
1648005570000|2022-03-23 03:19:30|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|47108.1|47088.1|0
1648005580000|2022-03-23 03:19:40|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|0
1648005590000|2022-03-23 03:19:50|47110.6|47090.6|47109.6|47089.6|47110.6|47090.6|47109.6|47089.6|0
1648005600000|2022-03-23 03:20:00|47110.6|47090.6|47108.1|47088.1|47110.6|47090.6|47108.1|47088.1|0
1648005610000|2022-03-23 03:20:10|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|1
1648005630000|2022-03-23 03:20:30|47105.6|47085.6|47091.7|47071.7|47105.6|47085.6|47091.7|47071.7|9
1648005640000|2022-03-23 03:20:40|47095.6|47075.6|47100.6|47080.6|47103.1|47083.1|47095.6|47075.6|1
1648005650000|2022-03-23 03:20:50|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|0
1648005660000|2022-03-23 03:21:00|47099.6|47079.6|47097.1|47077.1|47099.6|47079.6|47097.1|47077.1|0
1648005670000|2022-03-23 03:21:10|47098.1|47078.1|47100.6|47080.6|47100.6|47080.6|47095.6|47075.6|2
1648005680000|2022-03-23 03:21:20|47098.1|47078.1|47098.1|47078.1|47100.6|47080.6|47098.1|47078.1|0
1648005690000|2022-03-23 03:21:30|47100.6|47080.6|47098.5|47078.5|47100.6|47080.6|47095.6|47075.6|1
1648005700000|2022-03-23 03:21:40|47099.2|47079.2|47100.6|47080.6|47100.6|47080.6|47098.1|47078.1|0
1648005710000|2022-03-23 03:21:50|47095.6|47075.6|47095.6|47075.6|47098.1|47078.1|47095.6|47075.6|0
1648005720000|2022-03-23 03:22:00|47097.1|47077.1|47098.1|47078.1|47100.6|47080.6|47097.1|47077.1|0
1648005730000|2022-03-23 03:22:10|47095.6|47075.6|47095.6|47075.6|47098.1|47078.1|47095.6|47075.6|0
1648005740000|2022-03-23 03:22:20|47099.6|47079.6|47098.1|47078.1|47100.6|47080.6|47098.1|47078.1|0
1648005750000|2022-03-23 03:22:30|47096.7|47076.7|47098.1|47078.1|47100.6|47080.6|47096.7|47076.7|0
1648005760000|2022-03-23 03:22:40|47096.7|47076.7|47098.1|47078.1|47098.1|47078.1|47095.6|47075.6|0
1648005770000|2022-03-23 03:22:50|47095.6|47075.6|47093.1|47073.1|47095.6|47075.6|47093.1|47073.1|4
1648005780000|2022-03-23 03:23:00|47094.6|47074.6|47093.1|47073.1|47095.6|47075.6|47093.1|47073.1|0
1648005800000|2022-03-23 03:23:20|47092.1|47072.1|47092.1|47072.1|47093.1|47073.1|47091|47071|0
1648005850000|2022-03-23 03:24:10|47091|47071|47092.1|47072.1|47092.1|47072.1|47091|47071|0
1648005860000|2022-03-23 03:24:20|47091|47071|47085.6|47065.6|47091|47071|47085.2|47065.2|2
1648005870000|2022-03-23 03:24:30|47084.2|47064.2|47085.6|47065.6|47085.6|47065.6|47084.2|47064.2|0
1648005880000|2022-03-23 03:24:40|47087.1|47067.1|47088.1|47068.1|47088.1|47068.1|47085.6|47065.6|1
1648005900000|2022-03-23 03:25:00|47089.2|47069.2|47088.1|47068.1|47089.2|47069.2|47088.1|47068.1|0
1648005910000|2022-03-23 03:25:10|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|47088.1|47068.1|0
1648005920000|2022-03-23 03:25:20|47088.1|47068.1|47089.2|47069.2|47089.2|47069.2|47088.1|47068.1|0
1648005930000|2022-03-23 03:25:30|47088.1|47068.1|47096|47076|47096|47076|47088.1|47068.1|6
1648005950000|2022-03-23 03:25:50|47097.1|47077.1|47097.1|47077.1|47097.1|47077.1|47097.1|47077.1|1
1648005960000|2022-03-23 03:26:00|47094.6|47074.6|47089.6|47069.6|47095.6|47075.6|47089.6|47069.6|1
1648005970000|2022-03-23 03:26:10|47088.1|47068.1|47085.6|47065.6|47088.1|47068.1|47083.1|47063.1|0
1648005980000|2022-03-23 03:26:20|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|0
1648005990000|2022-03-23 03:26:30|47083.5|47063.5|47082.1|47062.1|47083.5|47063.5|47082.1|47062.1|0
1648006000000|2022-03-23 03:26:40|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|2
1648006030000|2022-03-23 03:27:10|||||||||5
1648006040000|2022-03-23 03:27:20|47082.7|47062.7|47054.2|47034.2|47082.7|47062.7|47054.2|47034.2|9
1648006050000|2022-03-23 03:27:30|47049.2|47029.2|47053.1|47033.1|47053.1|47033.1|47049.2|47029.2|5
1648006060000|2022-03-23 03:27:40|47054.2|47034.2|47054.6|47034.6|47056.7|47036.7|47053.1|47033.1|1
1648006070000|2022-03-23 03:27:50|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|4
1648006080000|2022-03-23 03:28:00|47057.1|47037.1|47058.1|47038.1|47058.1|47038.1|47055.6|47035.6|2
1648006090000|2022-03-23 03:28:10|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|0
1648006100000|2022-03-23 03:28:20|47054.6|47034.6|47050.6|47030.6|47054.6|47034.6|47050.6|47030.6|2
1648006110000|2022-03-23 03:28:30|47045.6|47025.6|47029.6|47009.6|47045.6|47025.6|47029.6|47009.6|16
1648006120000|2022-03-23 03:28:40|47028.5|47008.5|47030.6|47010.6|47030.6|47010.6|47025.6|47005.6|5
1648006130000|2022-03-23 03:28:50|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|2
1648006140000|2022-03-23 03:29:00|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|47028.1|47008.1|0
1648006150000|2022-03-23 03:29:10|47029.2|47009.2|47028.1|47008.1|47029.2|47009.2|47028.1|47008.1|0
1648006160000|2022-03-23 03:29:20|47025.6|47005.6|47030.6|47010.6|47030.6|47010.6|47025.6|47005.6|1
1648006180000|2022-03-23 03:29:40|47031.7|47011.7|47030.6|47010.6|47031.7|47011.7|47030.6|47010.6|0
1648006190000|2022-03-23 03:29:50|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|0
1648006200000|2022-03-23 03:30:00|47034.2|47014.2|47035.6|47015.6|47038.1|47018.1|47034.2|47014.2|0
1648006210000|2022-03-23 03:30:10|47037.1|47017.1|47045.6|47025.6|47045.6|47025.6|47037.1|47017.1|7
1648006220000|2022-03-23 03:30:20|47043.1|47023.1|47045.6|47025.6|47045.6|47025.6|47043.1|47023.1|1
1648006230000|2022-03-23 03:30:30|47049.2|47029.2|47049.2|47029.2|47049.2|47029.2|47049.2|47029.2|0
1648006240000|2022-03-23 03:30:40|47050.6|47030.6|47053.1|47033.1|47053.1|47033.1|47048.1|47028.1|3
1648006250000|2022-03-23 03:30:50|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|0
1648006260000|2022-03-23 03:31:00|47054.6|47034.6|47051|47031|47054.6|47034.6|47048.5|47028.5|1
1648006270000|2022-03-23 03:31:10|47052.1|47032.1|47050.6|47030.6|47052.1|47032.1|47050.6|47030.6|1
1648006280000|2022-03-23 03:31:20|47049.2|47029.2|47048.1|47028.1|47049.2|47029.2|47048.1|47028.1|0
1648006300000|2022-03-23 03:31:40|47050.6|47030.6|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|0
1648006310000|2022-03-23 03:31:50|47047.1|47027.1|47047.1|47027.1|47047.1|47027.1|47045.6|47025.6|0
1648006320000|2022-03-23 03:32:00|47048.1|47028.1|47047.1|47027.1|47048.1|47028.1|47047.1|47027.1|0
1648006340000|2022-03-23 03:32:20|47048.1|47028.1|47050.6|47030.6|47050.6|47030.6|47048.1|47028.1|0
1648006350000|2022-03-23 03:32:30|47052.1|47032.1|47053.1|47033.1|47053.1|47033.1|47052.1|47032.1|0
1648006370000|2022-03-23 03:32:50|||||||||1
1648006410000|2022-03-23 03:33:30|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|47055.6|47035.6|1
1648006430000|2022-03-23 03:33:50|47054.2|47034.2|47053.1|47033.1|47054.2|47034.2|47053.1|47033.1|0
1648006450000|2022-03-23 03:34:10|47051.7|47031.7|47052.1|47032.1|47054.6|47034.6|47050.6|47030.6|3
1648006460000|2022-03-23 03:34:20|47050.6|47030.6|47051.7|47031.7|47051.7|47031.7|47049.6|47029.6|0
1648006470000|2022-03-23 03:34:30|47049.6|47029.6|47044.2|47024.2|47051|47031|47044.2|47024.2|0
1648006480000|2022-03-23 03:34:40|47043.1|47023.1|47038.1|47018.1|47043.1|47023.1|47038.1|47018.1|0
1648006490000|2022-03-23 03:34:50|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|1
1648006500000|2022-03-23 03:35:00|47034.2|47014.2|47033.1|47013.1|47034.2|47014.2|47033.1|47013.1|0
1648006510000|2022-03-23 03:35:10|47034.2|47014.2|47033.1|47013.1|47035.6|47015.6|47030.6|47010.6|2
1648006520000|2022-03-23 03:35:20|47031.7|47011.7|47033.1|47013.1|47033.1|47013.1|47031.7|47011.7|1
1648006530000|2022-03-23 03:35:30|47031.7|47011.7|47030.6|47010.6|47031.7|47011.7|47030.6|47010.6|0
1648006540000|2022-03-23 03:35:40|47033.1|47013.1|47035.6|47015.6|47035.6|47015.6|47033.1|47013.1|1
1648006550000|2022-03-23 03:35:50|47038.1|47018.1|47043.1|47023.1|47043.1|47023.1|47038.1|47018.1|0
1648006570000|2022-03-23 03:36:10|47039.2|47019.2|47043.1|47023.1|47043.1|47023.1|47039.2|47019.2|0
1648006580000|2022-03-23 03:36:20|47040.6|47020.6|47043.1|47023.1|47043.1|47023.1|47040.6|47020.6|0
1648006620000|2022-03-23 03:37:00|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|4
1648006630000|2022-03-23 03:37:10|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|0
1648006650000|2022-03-23 03:37:30|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|0
1648006660000|2022-03-23 03:37:40|47040.6|47020.6|47043.1|47023.1|47043.1|47023.1|47040.6|47020.6|0
1648006670000|2022-03-23 03:37:50|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|0
1648006680000|2022-03-23 03:38:00|47041.7|47021.7|47040.6|47020.6|47043.1|47023.1|47040.6|47020.6|1
1648006690000|2022-03-23 03:38:10|||||||||1
1648006800000|2022-03-23 03:40:00|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|1
1648006820000|2022-03-23 03:40:20|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|0
1648006830000|2022-03-23 03:40:30|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|0
1648006840000|2022-03-23 03:40:40|47033.1|47013.1|47033.1|47013.1|47034.6|47014.6|47033.1|47013.1|0
1648006850000|2022-03-23 03:40:50|||||||||1
1648006860000|2022-03-23 03:41:00|47032.1|47012.1|47030.6|47010.6|47032.1|47012.1|47030.6|47010.6|0
1648006900000|2022-03-23 03:41:40|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|0
1648006920000|2022-03-23 03:42:00|47028.1|47008.1|47030.6|47010.6|47030.6|47010.6|47027.1|47007.1|2
1648006930000|2022-03-23 03:42:10|47029.2|47009.2|47028.1|47008.1|47029.2|47009.2|47028.1|47008.1|0
1648006940000|2022-03-23 03:42:20|47027.1|47007.1|47025.6|47005.6|47027.1|47007.1|47025.6|47005.6|0
1648006950000|2022-03-23 03:42:30|47027.1|47007.1|47028.1|47008.1|47028.1|47008.1|47027.1|47007.1|0
1648006960000|2022-03-23 03:42:40|47030.6|47010.6|47030.6|47010.6|47032.1|47012.1|47030.6|47010.6|5
1648006980000|2022-03-23 03:43:00|47033.1|47013.1|47035.6|47015.6|47035.6|47015.6|47033.1|47013.1|1
1648007000000|2022-03-23 03:43:20|47034.2|47014.2|47030.6|47010.6|47034.2|47014.2|47030.6|47010.6|0
1648007010000|2022-03-23 03:43:30|47032.1|47012.1|47030.6|47010.6|47033.1|47013.1|47030.6|47010.6|0
1648007030000|2022-03-23 03:43:50|47033.1|47013.1|47031.7|47011.7|47033.1|47013.1|47028.1|47008.1|4
1648007040000|2022-03-23 03:44:00|47028.1|47008.1|47024.6|47004.6|47028.1|47008.1|47024.2|47004.2|5
1648007050000|2022-03-23 03:44:10|47025.6|47005.6|47027.1|47007.1|47027.1|47007.1|47025.6|47005.6|0
1648007080000|2022-03-23 03:44:40|47025.6|47005.6|47025.6|47005.6|47026.7|47006.7|47025.6|47005.6|0
1648007090000|2022-03-23 03:44:50|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|0
1648007110000|2022-03-23 03:45:10|47028.1|47008.1|47025.6|47005.6|47028.1|47008.1|47025.6|47005.6|1
1648007160000|2022-03-23 03:46:00|47027.1|47007.1|47030.6|47010.6|47030.6|47010.6|47027.1|47007.1|1
1648007190000|2022-03-23 03:46:30|47028.1|47008.1|47029.2|47009.2|47030.6|47010.6|47028.1|47008.1|0
1648007200000|2022-03-23 03:46:40|47026.7|47006.7|47029.6|47009.6|47029.6|47009.6|47025.6|47005.6|0
1648007210000|2022-03-23 03:46:50|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|0
1648007220000|2022-03-23 03:47:00|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|47028.1|47008.1|0
1648007240000|2022-03-23 03:47:20|47033.1|47013.1|47030.6|47010.6|47033.1|47013.1|47030.6|47010.6|2
1648007250000|2022-03-23 03:47:30|47033.1|47013.1|47028.1|47008.1|47033.1|47013.1|47028.1|47008.1|0
1648007280000|2022-03-23 03:48:00|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|3
1648007290000|2022-03-23 03:48:10|47028.1|47008.1|47028.1|47008.1|47030.6|47010.6|47028.1|47008.1|0
1648007300000|2022-03-23 03:48:20|47025.6|47005.6|47030.6|47010.6|47030.6|47010.6|47025.6|47005.6|0
1648007310000|2022-03-23 03:48:30|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|0
1648007320000|2022-03-23 03:48:40|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|0
1648007330000|2022-03-23 03:48:50|47029.6|47009.6|47029.6|47009.6|47030.6|47010.6|47028.1|47008.1|0
1648007340000|2022-03-23 03:49:00|47030.6|47010.6|47028.1|47008.1|47030.6|47010.6|47027.1|47007.1|0
1648007350000|2022-03-23 03:49:10|47029.2|47009.2|47030.6|47010.6|47030.6|47010.6|47029.2|47009.2|0
1648007360000|2022-03-23 03:49:20|47028.1|47008.1|47028.1|47008.1|47030.6|47010.6|47028.1|47008.1|0
1648007410000|2022-03-23 03:50:10|47030.6|47010.6|47029.6|47009.6|47030.6|47010.6|47028.1|47008.1|1
1648007420000|2022-03-23 03:50:20|47029.2|47009.2|47030.6|47010.6|47030.6|47010.6|47028.1|47008.1|0
1648007480000|2022-03-23 03:51:20|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|47028.1|47008.1|0
1648007510000|2022-03-23 03:51:50|47026.7|47006.7|47025.6|47005.6|47026.7|47006.7|47025.6|47005.6|1
1648007520000|2022-03-23 03:52:00|||||||||1
1648007530000|2022-03-23 03:52:10|47027.1|47007.1|47025.6|47005.6|47028.5|47008.5|47025.6|47005.6|6
1648007540000|2022-03-23 03:52:20|47022.1|47002.1|47020.6|47000.6|47022.1|47002.1|47020.6|47000.6|4
1648007560000|2022-03-23 03:52:40|47015.6|46995.6|47007.7|46987.7|47015.6|46995.6|47007.7|46987.7|4
1648007570000|2022-03-23 03:52:50|47009.2|46989.2|47006.7|46986.7|47009.2|46989.2|47006.7|46986.7|0
1648007580000|2022-03-23 03:53:00|47008.1|46988.1|47006.7|46986.7|47010.6|46990.6|47006.7|46986.7|0
1648007590000|2022-03-23 03:53:10|47005.6|46985.6|47010.6|46990.6|47010.6|46990.6|47005.6|46985.6|1
1648007600000|2022-03-23 03:53:20|47008.1|46988.1|47008.1|46988.1|47009.6|46989.6|47008.1|46988.1|0
1648007610000|2022-03-23 03:53:30|47006.7|46986.7|47005.6|46985.6|47006.7|46986.7|47005.6|46985.6|0
1648007620000|2022-03-23 03:53:40|47007.1|46987.1|47010.6|46990.6|47010.6|46990.6|47007.1|46987.1|0
1648007680000|2022-03-23 03:54:40|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1648007700000|2022-03-23 03:55:00|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|0
1648007710000|2022-03-23 03:55:10|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|0
1648007720000|2022-03-23 03:55:20|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47005.6|46985.6|0
1648007730000|2022-03-23 03:55:30|47009.2|46989.2|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1648007740000|2022-03-23 03:55:40|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1648007770000|2022-03-23 03:56:10|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|1
1648007780000|2022-03-23 03:56:20|47009.6|46989.6|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1648007790000|2022-03-23 03:56:30|47009.2|46989.2|47008.1|46988.1|47009.2|46989.2|47008.1|46988.1|0
1648007800000|2022-03-23 03:56:40|47006.7|46986.7|47005.6|46985.6|47006.7|46986.7|47005.6|46985.6|1
1648007810000|2022-03-23 03:56:50|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47002.1|46982.1|15
1648007820000|2022-03-23 03:57:00|47000.6|46980.6|47002.1|46982.1|47002.1|46982.1|47000.6|46980.6|1
1648007830000|2022-03-23 03:57:10|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|47003.1|46983.1|0
1648007840000|2022-03-23 03:57:20|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|47005.6|46985.6|3
1648007850000|2022-03-23 03:57:30|47003.1|46983.1|47005.6|46985.6|47005.6|46985.6|47003.1|46983.1|1
1648007860000|2022-03-23 03:57:40|47003.1|46983.1|47005.6|46985.6|47005.6|46985.6|47003.1|46983.1|2
1648007870000|2022-03-23 03:57:50|||||||||2
1648007880000|2022-03-23 03:58:00|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|0
1648007890000|2022-03-23 03:58:10|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|0
1648007910000|2022-03-23 03:58:30|47009.2|46989.2|47008.1|46988.1|47009.2|46989.2|47008.1|46988.1|1
1648007950000|2022-03-23 03:59:10|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|47006.7|46986.7|1
1648007960000|2022-03-23 03:59:20|47004.2|46984.2|47004.2|46984.2|47004.2|46984.2|47004.2|46984.2|1
1648007980000|2022-03-23 03:59:40|47005.6|46985.6|47005.6|46985.6|47008.1|46988.1|47005.6|46985.6|1
1648007990000|2022-03-23 03:59:50|47007.1|46987.1|47005.6|46985.6|47008.1|46988.1|47005.6|46985.6|1
1648008000000|2022-03-23 04:00:00|47007.1|46987.1|47005.6|46985.6|47007.1|46987.1|47005.6|46985.6|0
1648008010000|2022-03-23 04:00:10|47007.1|46987.1|47007.1|46987.1|47007.1|46987.1|47007.1|46987.1|0
1648008020000|2022-03-23 04:00:20|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|0
1648008030000|2022-03-23 04:00:30|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|47009.6|46989.6|0
1648008050000|2022-03-23 04:00:50|47007.1|46987.1|47007.1|46987.1|47007.1|46987.1|47007.1|46987.1|0
1648008080000|2022-03-23 04:01:20|47009.6|46989.6|47007.1|46987.1|47009.6|46989.6|47007.1|46987.1|0
1648008090000|2022-03-23 04:01:30|47008.1|46988.1|47012.1|46992.1|47012.1|46992.1|47008.1|46988.1|0
1648008100000|2022-03-23 04:01:40|47009.6|46989.6|47011|46991|47012.1|46992.1|47009.6|46989.6|0
1648008110000|2022-03-23 04:01:50|47012.1|46992.1|47008.1|46988.1|47012.1|46992.1|47008.1|46988.1|2
1648008120000|2022-03-23 04:02:00|47010.6|46990.6|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|4
1648008130000|2022-03-23 04:02:10|47011.7|46991.7|47010.6|46990.6|47011.7|46991.7|47010.6|46990.6|1
1648008140000|2022-03-23 04:02:20|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|0
1648008160000|2022-03-23 04:02:40|||||||||3
1648008170000|2022-03-23 04:02:50|47012.1|46992.1|47010.6|46990.6|47013.1|46993.1|47010.6|46990.6|1
1648008180000|2022-03-23 04:03:00|47013.1|46993.1|47015.6|46995.6|47015.6|46995.6|47013.1|46993.1|2
1648008190000|2022-03-23 04:03:10|47013.1|46993.1|47018.1|46998.1|47018.1|46998.1|47013.1|46993.1|0
1648008270000|2022-03-23 04:04:30|47016.7|46996.7|47015.6|46995.6|47016.7|46996.7|47015.6|46995.6|0
1648008300000|2022-03-23 04:05:00|47017.1|46997.1|47015.6|46995.6|47018.1|46998.1|47015.6|46995.6|0
1648008320000|2022-03-23 04:05:20|47018.1|46998.1|47017.1|46997.1|47018.1|46998.1|47015.6|46995.6|0
1648008330000|2022-03-23 04:05:30|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|47018.1|46998.1|0
1648008360000|2022-03-23 04:06:00|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|1
1648008370000|2022-03-23 04:06:10|47018.1|46998.1|47018.1|46998.1|47019.6|46999.6|47018.1|46998.1|0
1648008390000|2022-03-23 04:06:30|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|47018.1|46998.1|6
1648008410000|2022-03-23 04:06:50|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|0
1648008420000|2022-03-23 04:07:00|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|4
1648008450000|2022-03-23 04:07:30|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|1
1648008470000|2022-03-23 04:07:50|||||||||1
1648008500000|2022-03-23 04:08:20|47022.1|47002.1|47024.6|47004.6|47024.6|47004.6|47022.1|47002.1|1
1648008510000|2022-03-23 04:08:30|47028.5|47008.5|47029.6|47009.6|47031|47011|47028.5|47008.5|2
1648008550000|2022-03-23 04:09:10|47030.6|47010.6|47032.1|47012.1|47032.1|47012.1|47030.6|47010.6|1
1648008560000|2022-03-23 04:09:20|47033.1|47013.1|47041|47021|47041|47021|47033.1|47013.1|1
1648008570000|2022-03-23 04:09:30|47042.1|47022.1|47042.1|47022.1|47042.1|47022.1|47042.1|47022.1|0
1648008580000|2022-03-23 04:09:40|47040.6|47020.6|47039.6|47019.6|47040.6|47020.6|47039.6|47019.6|0
1648008610000|2022-03-23 04:10:10|47043.1|47023.1|47048.1|47028.1|47048.1|47028.1|47043.1|47023.1|0
1648008620000|2022-03-23 04:10:20|47049.2|47029.2|47049.2|47029.2|47049.2|47029.2|47049.2|47029.2|1
1648008630000|2022-03-23 04:10:30|47051.7|47031.7|47048.1|47028.1|47051.7|47031.7|47048.1|47028.1|1
1648008640000|2022-03-23 04:10:40|47047.1|47027.1|47045.6|47025.6|47047.1|47027.1|47045.6|47025.6|0
1648008650000|2022-03-23 04:10:50|47044.2|47024.2|47044.2|47024.2|47045.6|47025.6|47044.2|47024.2|0
1648008660000|2022-03-23 04:11:00|47042.7|47022.7|47036.7|47016.7|47042.7|47022.7|47036.7|47016.7|2
1648008680000|2022-03-23 04:11:20|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|2
1648008690000|2022-03-23 04:11:30|47034.2|47014.2|47035.6|47015.6|47035.6|47015.6|47034.2|47014.2|1
1648008700000|2022-03-23 04:11:40|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|0
1648008710000|2022-03-23 04:11:50|47034.6|47014.6|47035.6|47015.6|47035.6|47015.6|47034.6|47014.6|0
1648008720000|2022-03-23 04:12:00|47034.2|47014.2|47035.6|47015.6|47035.6|47015.6|47033.1|47013.1|0
1648008730000|2022-03-23 04:12:10|47031.7|47011.7|47033.1|47013.1|47033.1|47013.1|47031.7|47011.7|0
1648008740000|2022-03-23 04:12:20|47034.6|47014.6|47035.6|47015.6|47035.6|47015.6|47034.6|47014.6|0
1648008770000|2022-03-23 04:12:50|47030.6|47010.6|47026.7|47006.7|47030.6|47010.6|47026.7|47006.7|2
1648008790000|2022-03-23 04:13:10|47025.2|47005.2|47025.2|47005.2|47025.2|47005.2|47025.2|47005.2|0
1648008810000|2022-03-23 04:13:30|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|0
1648008820000|2022-03-23 04:13:40|47025.2|47005.2|47025.2|47005.2|47025.2|47005.2|47024.2|47004.2|0
1648008830000|2022-03-23 04:13:50|47024.2|47004.2|47025.6|47005.6|47025.6|47005.6|47024.2|47004.2|0
1648008840000|2022-03-23 04:14:00|47026.7|47006.7|47024.2|47004.2|47029.2|47009.2|47024.2|47004.2|2
1648008850000|2022-03-23 04:14:10|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|0
1648008860000|2022-03-23 04:14:20|47024.2|47004.2|47023.1|47003.1|47024.2|47004.2|47023.1|47003.1|0
1648008870000|2022-03-23 04:14:30|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|47020.6|47000.6|0
1648008900000|2022-03-23 04:15:00|47018.1|46998.1|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|0
1648008960000|2022-03-23 04:16:00|47018.1|46998.1|47015.6|46995.6|47018.1|46998.1|47015.6|46995.6|1
1648008990000|2022-03-23 04:16:30|47017.1|46997.1|47016.7|46996.7|47018.1|46998.1|47016.7|46996.7|0
1648009000000|2022-03-23 04:16:40|47018.1|46998.1|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|0
1648009020000|2022-03-23 04:17:00|47022.1|47002.1|47023.1|47003.1|47024.6|47004.6|47022.1|47002.1|0
1648009040000|2022-03-23 04:17:20|47020.2|47000.2|47019.2|46999.2|47020.2|47000.2|47019.2|46999.2|1
1648009050000|2022-03-23 04:17:30|47016.7|46996.7|47016.7|46996.7|47016.7|46996.7|47016.7|46996.7|1
1648009080000|2022-03-23 04:18:00|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|1
1648009090000|2022-03-23 04:18:10|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|47013.1|46993.1|0
1648009110000|2022-03-23 04:18:30|47012.1|46992.1|47008.1|46988.1|47012.1|46992.1|47008.1|46988.1|1
1648009120000|2022-03-23 04:18:40|||||||||2
1648009130000|2022-03-23 04:18:50|47005.6|46985.6|47003.1|46983.1|47005.6|46985.6|47002.1|46982.1|3
1648009140000|2022-03-23 04:19:00|47000.6|46980.6|46998.1|46978.1|47000.6|46980.6|46998.1|46978.1|1
1648009220000|2022-03-23 04:20:20|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|2
1648009230000|2022-03-23 04:20:30|46994.2|46974.2|46994.2|46974.2|46994.2|46974.2|46993.1|46973.1|0
1648009240000|2022-03-23 04:20:40|46996.7|46976.7|46993.1|46973.1|46996.7|46976.7|46993.1|46973.1|1
1648009250000|2022-03-23 04:20:50|46994.6|46974.6|46996.7|46976.7|46996.7|46976.7|46994.6|46974.6|2
1648009260000|2022-03-23 04:21:00|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|0
1648009280000|2022-03-23 04:21:20|46996.7|46976.7|46996.7|46976.7|46996.7|46976.7|46996.7|46976.7|2
1648009310000|2022-03-23 04:21:50|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|1
1648009330000|2022-03-23 04:22:10|46996.7|46976.7|46999.2|46979.2|46999.2|46979.2|46996.7|46976.7|0
1648009340000|2022-03-23 04:22:20|46995.6|46975.6|46998.1|46978.1|46998.1|46978.1|46995.6|46975.6|0
1648009350000|2022-03-23 04:22:30|46999.2|46979.2|47000.6|46980.6|47000.6|46980.6|46999.2|46979.2|2
1648009380000|2022-03-23 04:23:00|46999.2|46979.2|47002.1|46982.1|47002.1|46982.1|46998.1|46978.1|7
1648009390000|2022-03-23 04:23:10|47003.1|46983.1|47006.7|46986.7|47006.7|46986.7|47003.1|46983.1|6
1648009400000|2022-03-23 04:23:20|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|1
1648009410000|2022-03-23 04:23:30|47009.2|46989.2|47009.2|46989.2|47009.2|46989.2|47009.2|46989.2|1
1648009430000|2022-03-23 04:23:50|47010.6|46990.6|47011.7|46991.7|47011.7|46991.7|47010.6|46990.6|0
1648009440000|2022-03-23 04:24:00|47013.1|46993.1|47015.6|46995.6|47015.6|46995.6|47013.1|46993.1|1
1648009460000|2022-03-23 04:24:20|47018.5|46998.5|47020.6|47000.6|47020.6|47000.6|47018.5|46998.5|0
1648009500000|2022-03-23 04:25:00|47023.1|47003.1|47025.6|47005.6|47025.6|47005.6|47023.1|47003.1|0
1648009520000|2022-03-23 04:25:20|47020.6|47000.6|47025.6|47005.6|47025.6|47005.6|47020.6|47000.6|1
1648009530000|2022-03-23 04:25:30|47024.6|47004.6|47020.6|47000.6|47024.6|47004.6|47020.6|47000.6|3
1648009550000|2022-03-23 04:25:50|47019.6|46999.6|47016.7|46996.7|47019.6|46999.6|47016.7|46996.7|0
1648009560000|2022-03-23 04:26:00|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|47015.6|46995.6|0
1648009620000|2022-03-23 04:27:00|47018.1|46998.1|47013.1|46993.1|47018.1|46998.1|47013.1|46993.1|6
1648009630000|2022-03-23 04:27:10|47010.6|46990.6|47010.6|46990.6|47013.1|46993.1|47010.6|46990.6|0
1648009740000|2022-03-23 04:29:00|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|2
1648009750000|2022-03-23 04:29:10|||||||||2
1648009780000|2022-03-23 04:29:40|47009.6|46989.6|47010.6|46990.6|47010.6|46990.6|47009.6|46989.6|0
1648009790000|2022-03-23 04:29:50|47008.1|46988.1|47009.6|46989.6|47009.6|46989.6|47008.1|46988.1|0
1648009800000|2022-03-23 04:30:00|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|0
1648009870000|2022-03-23 04:31:10|47012.1|46992.1|47010.6|46990.6|47013.1|46993.1|47010.6|46990.6|0
1648009900000|2022-03-23 04:31:40|47008.1|46988.1|47010.6|46990.6|47010.6|46990.6|47008.1|46988.1|0
1648009920000|2022-03-23 04:32:00|47009.1|46989.1|47010.6|46990.6|47010.6|46990.6|47009.1|46989.1|0
1648009930000|2022-03-23 04:32:10|47009.1|46989.1|47010.6|46990.6|47010.6|46990.6|47009.1|46989.1|0
1648009970000|2022-03-23 04:32:50|47009.1|46989.1|47008.1|46988.1|47009.1|46989.1|47008.1|46988.1|0
1648009990000|2022-03-23 04:33:10|47005.6|46985.6|46988.1|46968.1|47005.6|46985.6|46988.1|46968.1|14
1648010000000|2022-03-23 04:33:20|||||||||2
1648010010000|2022-03-23 04:33:30|46989.1|46969.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|3
1648010020000|2022-03-23 04:33:40|46989.1|46969.1|46990.6|46970.6|46990.6|46970.6|46989.1|46969.1|1
1648010040000|2022-03-23 04:34:00|46988.1|46968.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|1
1648010050000|2022-03-23 04:34:10|||||||||2
1648010060000|2022-03-23 04:34:20|46989.1|46969.1|46990.6|46970.6|46990.6|46970.6|46989.1|46969.1|0
1648010080000|2022-03-23 04:34:40|46988.1|46968.1|46975.6|46955.6|46988.1|46968.1|46975.6|46955.6|6
1648010090000|2022-03-23 04:34:50|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|3
1648010100000|2022-03-23 04:35:00|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|0
1648010110000|2022-03-23 04:35:10|46968.1|46948.1|46968.1|46948.1|46970.6|46950.6|46966.6|46946.6|4
1648010130000|2022-03-23 04:35:30|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|0
1648010160000|2022-03-23 04:36:00|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|1
1648010180000|2022-03-23 04:36:20|46969.1|46949.1|46966.6|46946.6|46969.1|46949.1|46966.6|46946.6|0
1648010220000|2022-03-23 04:37:00|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|0
1648010230000|2022-03-23 04:37:10|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|2
1648010250000|2022-03-23 04:37:30|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|0
1648010260000|2022-03-23 04:37:40|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|0
1648010270000|2022-03-23 04:37:50|46969.1|46949.1|46974.6|46954.6|46974.6|46954.6|46969.1|46949.1|7
1648010290000|2022-03-23 04:38:10|46976.6|46956.6|46982.1|46962.1|46982.1|46962.1|46976.6|46956.6|3
1648010300000|2022-03-23 04:38:20|46983.1|46963.1|46981.6|46961.6|46983.1|46963.1|46981.6|46961.6|2
1648010310000|2022-03-23 04:38:30|46980.6|46960.6|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|2
1648010330000|2022-03-23 04:38:50|46979.6|46959.6|46980.6|46960.6|46980.6|46960.6|46979.6|46959.6|0
1648010340000|2022-03-23 04:39:00|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|0
1648010350000|2022-03-23 04:39:10|46975.6|46955.6|46973.1|46953.1|46975.6|46955.6|46973.1|46953.1|0
1648010380000|2022-03-23 04:39:40|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|0
1648010390000|2022-03-23 04:39:50|46973.1|46953.1|46970.6|46950.6|46973.1|46953.1|46970.6|46950.6|1
1648010450000|2022-03-23 04:40:50|46969.1|46949.1|46965.6|46945.6|46969.1|46949.1|46965.6|46945.6|1
1648010500000|2022-03-23 04:41:40|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|46963.1|46943.1|1
1648010510000|2022-03-23 04:41:50|||||||||3
1648010550000|2022-03-23 04:42:30|||||||||2
1648010560000|2022-03-23 04:42:40|46964.6|46944.6|46963.1|46943.1|46964.6|46944.6|46963.1|46943.1|1
1648010620000|2022-03-23 04:43:40|||||||||1
1648010630000|2022-03-23 04:43:50|||||||||2
1648010640000|2022-03-23 04:44:00|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|0
1648010680000|2022-03-23 04:44:40|46963.1|46943.1|46960.6|46940.6|46963.1|46943.1|46960.6|46940.6|0
1648010710000|2022-03-23 04:45:10|46959.1|46939.1|46950.6|46930.6|46959.1|46939.1|46950.6|46930.6|27
1648010720000|2022-03-23 04:45:20|46954.1|46934.1|46965.6|46945.6|46965.6|46945.6|46954.1|46934.1|7
1648010740000|2022-03-23 04:45:40|46963.1|46943.1|46965.6|46945.6|46965.6|46945.6|46963.1|46943.1|1
1648010760000|2022-03-23 04:46:00|46964.1|46944.1|46970.6|46950.6|46970.6|46950.6|46964.1|46944.1|1
1648010780000|2022-03-23 04:46:20|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|1
1648010790000|2022-03-23 04:46:30|46970.6|46950.6|46973.1|46953.1|46973.1|46953.1|46970.6|46950.6|1
1648010810000|2022-03-23 04:46:50|46971.6|46951.6|46973.1|46953.1|46973.1|46953.1|46971.6|46951.6|2
1648010820000|2022-03-23 04:47:00|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|2
1648010830000|2022-03-23 04:47:10|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|0
1648010840000|2022-03-23 04:47:20|46968.1|46948.1|46973.1|46953.1|46973.1|46953.1|46968.1|46948.1|0
1648010910000|2022-03-23 04:48:30|46975.6|46955.6|46973.1|46953.1|46975.6|46955.6|46973.1|46953.1|0
1648010920000|2022-03-23 04:48:40|46980.6|46960.6|46984.1|46964.1|46984.1|46964.1|46980.6|46960.6|2
1648010940000|2022-03-23 04:49:00|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|2
1648010990000|2022-03-23 04:49:50|||||||||2
1648011000000|2022-03-23 04:50:00|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|1
1648011030000|2022-03-23 04:50:30|||||||||1
1648011070000|2022-03-23 04:51:10|46985.6|46965.6|46987.1|46967.1|46987.1|46967.1|46985.6|46965.6|1
1648011090000|2022-03-23 04:51:30|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1648011100000|2022-03-23 04:51:40|46987.1|46967.1|46989.6|46969.6|46989.6|46969.6|46987.1|46967.1|0
1648011110000|2022-03-23 04:51:50|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1648011130000|2022-03-23 04:52:10|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1648011140000|2022-03-23 04:52:20|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|1
1648011170000|2022-03-23 04:52:50|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1648011180000|2022-03-23 04:53:00|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|1
1648011190000|2022-03-23 04:53:10|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|0
1648011230000|2022-03-23 04:53:50|46991|46971|46992.1|46972.1|46992.1|46972.1|46991|46971|1
1648011280000|2022-03-23 04:54:40|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|0
1648011290000|2022-03-23 04:54:50|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46990.6|46970.6|1
1648011300000|2022-03-23 04:55:00|46989.6|46969.6|46988.1|46968.1|46989.6|46969.6|46988.1|46968.1|3
1648011350000|2022-03-23 04:55:50|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|46981.6|46961.6|1
1648011410000|2022-03-23 04:56:50|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|1
1648011420000|2022-03-23 04:57:00|46981.6|46961.6|46980.6|46960.6|46981.6|46961.6|46980.6|46960.6|0
1648011430000|2022-03-23 04:57:10|46979.1|46959.1|46977.1|46957.1|46980.6|46960.6|46977.1|46957.1|0
1648011440000|2022-03-23 04:57:20|46978.5|46958.5|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|0
1648011450000|2022-03-23 04:57:30|46977.1|46957.1|46980.6|46960.6|46980.6|46960.6|46977.1|46957.1|1
1648011460000|2022-03-23 04:57:40|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|0
1648011490000|2022-03-23 04:58:10|46980.6|46960.6|46983.1|46963.1|46983.1|46963.1|46980.6|46960.6|2
1648011500000|2022-03-23 04:58:20|46980.6|46960.6|46983.1|46963.1|46983.1|46963.1|46980.6|46960.6|0
1648011510000|2022-03-23 04:58:30|46981.6|46961.6|46980.6|46960.6|46983.1|46963.1|46980.6|46960.6|0
1648011520000|2022-03-23 04:58:40|46982.1|46962.1|46983.1|46963.1|46983.1|46963.1|46982.1|46962.1|0
1648011530000|2022-03-23 04:58:50|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|1
1648011540000|2022-03-23 04:59:00|46982.1|46962.1|46976.6|46956.6|46982.1|46962.1|46976.6|46956.6|2
1648011550000|2022-03-23 04:59:10|46978.1|46958.1|46980.6|46960.6|46980.6|46960.6|46978.1|46958.1|0
1648011570000|2022-03-23 04:59:30|46975.6|46955.6|46980.6|46960.6|46980.6|46960.6|46975.6|46955.6|0
1648011580000|2022-03-23 04:59:40|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|0
1648011600000|2022-03-23 05:00:00|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|0
1648011620000|2022-03-23 05:00:20|46983.1|46963.1|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|1
1648011630000|2022-03-23 05:00:30|46983.1|46963.1|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|1
1648011650000|2022-03-23 05:00:50|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|1
1648011660000|2022-03-23 05:01:00|46988.1|46968.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|5
1648011670000|2022-03-23 05:01:10|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|0
1648011680000|2022-03-23 05:01:20|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|2
1648011700000|2022-03-23 05:01:40|46998.1|46978.1|46995.6|46975.6|46998.1|46978.1|46995.6|46975.6|0
1648011710000|2022-03-23 05:01:50|46997.1|46977.1|46998.1|46978.1|46998.1|46978.1|46995.6|46975.6|0
1648011720000|2022-03-23 05:02:00|46996.6|46976.6|46998.1|46978.1|46998.1|46978.1|46994.6|46974.6|4
1648011730000|2022-03-23 05:02:10|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|46995.6|46975.6|4
1648011740000|2022-03-23 05:02:20|46993.1|46973.1|46984.6|46964.6|46993.1|46973.1|46984.6|46964.6|1
1648011750000|2022-03-23 05:02:30|46987.1|46967.1|46985.6|46965.6|46987.1|46967.1|46982.1|46962.1|1
1648011760000|2022-03-23 05:02:40|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|0
1648011770000|2022-03-23 05:02:50|46984.1|46964.1|46985.6|46965.6|46985.6|46965.6|46983.1|46963.1|4
1648011820000|2022-03-23 05:03:40|46984.6|46964.6|46980.6|46960.6|46984.6|46964.6|46980.6|46960.6|2
1648011850000|2022-03-23 05:04:10|46979.1|46959.1|46973.1|46953.1|46979.1|46959.1|46973.1|46953.1|2
1648011870000|2022-03-23 05:04:30|46975.6|46955.6|46975.6|46955.6|46978.1|46958.1|46975.6|46955.6|2
1648011890000|2022-03-23 05:04:50|46978.1|46958.1|46976.6|46956.6|46978.1|46958.1|46976.6|46956.6|0
1648011900000|2022-03-23 05:05:00|46975.6|46955.6|46982.1|46962.1|46982.1|46962.1|46975.6|46955.6|1
1648011910000|2022-03-23 05:05:10|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|0
1648011920000|2022-03-23 05:05:20|46979.1|46959.1|46975.6|46955.6|46979.1|46959.1|46975.6|46955.6|1
1648011930000|2022-03-23 05:05:30|46974.1|46954.1|46975.6|46955.6|46975.6|46955.6|46974.1|46954.1|1
1648011940000|2022-03-23 05:05:40|46974.1|46954.1|46973.1|46953.1|46975.6|46955.6|46973.1|46953.1|0
1648011980000|2022-03-23 05:06:20|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|2
1648012000000|2022-03-23 05:06:40|||||||||1
1648012050000|2022-03-23 05:07:30|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|1
1648012060000|2022-03-23 05:07:40|46978.1|46958.1|46983.1|46963.1|46983.1|46963.1|46978.1|46958.1|4
1648012080000|2022-03-23 05:08:00|46982|46962|46982|46962|46983.1|46963.1|46982|46962|0
1648012100000|2022-03-23 05:08:20|46983.5|46963.5|46984.5|46964.5|46984.5|46964.5|46983.5|46963.5|0
1648012120000|2022-03-23 05:08:40|46985.6|46965.6|46987|46967|46987|46967|46985.6|46965.6|0
1648012140000|2022-03-23 05:09:00|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|0
1648012150000|2022-03-23 05:09:10|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1648012160000|2022-03-23 05:09:20|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|0
1648012190000|2022-03-23 05:09:50|46986.6|46966.6|46985.6|46965.6|46986.6|46966.6|46985.6|46965.6|0
1648012200000|2022-03-23 05:10:00|||||||||1
1648012230000|2022-03-23 05:10:30|||||||||1
1648012240000|2022-03-23 05:10:40|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|0
1648012250000|2022-03-23 05:10:50|46985.6|46965.6|46984.1|46964.1|46985.6|46965.6|46983.1|46963.1|0
1648012260000|2022-03-23 05:11:00|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|0
1648012270000|2022-03-23 05:11:10|46984.5|46964.5|46985.6|46965.6|46985.6|46965.6|46984.5|46964.5|0
1648012300000|2022-03-23 05:11:40|46983.1|46963.1|46982|46962|46983.1|46963.1|46982|46962|0
1648012310000|2022-03-23 05:11:50|46979.5|46959.5|46980.6|46960.6|46980.6|46960.6|46979.5|46959.5|6
1648012320000|2022-03-23 05:12:00|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1648012340000|2022-03-23 05:12:20|46978.1|46958.1|46977|46957|46979.5|46959.5|46977|46957|1
1648012380000|2022-03-23 05:13:00|46978.5|46958.5|46979.5|46959.5|46979.5|46959.5|46978.5|46958.5|1
1648012390000|2022-03-23 05:13:10|46977|46957|46977|46957|46977|46957|46977|46957|1
1648012400000|2022-03-23 05:13:20|46978.5|46958.5|46980.6|46960.6|46980.6|46960.6|46978.5|46958.5|2
1648012430000|2022-03-23 05:13:50|46981.6|46961.6|46981.6|46961.6|46983.1|46963.1|46980.6|46960.6|0
1648012440000|2022-03-23 05:14:00|46983.1|46963.1|46985.6|46965.6|46985.6|46965.6|46981.6|46961.6|0
1648012450000|2022-03-23 05:14:10|46982.7|46962.7|46980.6|46960.6|46982.7|46962.7|46980.6|46960.6|0
1648012500000|2022-03-23 05:15:00|||||||||3
1648012510000|2022-03-23 05:15:10|46982|46962|46980.6|46960.6|46983.1|46963.1|46980.6|46960.6|0
1648012520000|2022-03-23 05:15:20|46981.6|46961.6|46985.6|46965.6|46985.6|46965.6|46980.6|46960.6|0
1648012530000|2022-03-23 05:15:30|46984.1|46964.1|46985.6|46965.6|46985.6|46965.6|46984.1|46964.1|0
1648012570000|2022-03-23 05:16:10|46981.6|46961.6|46983.1|46963.1|46984.5|46964.5|46981.6|46961.6|1
1648012580000|2022-03-23 05:16:20|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|46985.6|46965.6|0
1648012590000|2022-03-23 05:16:30|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|1
1648012610000|2022-03-23 05:16:50|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|0
1648012620000|2022-03-23 05:17:00|46983.1|46963.1|46984.1|46964.1|46984.1|46964.1|46983.1|46963.1|4
1648012630000|2022-03-23 05:17:10|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|1
1648012640000|2022-03-23 05:17:20|46989.5|46969.5|46988.1|46968.1|46989.5|46969.5|46988.1|46968.1|0
1648012650000|2022-03-23 05:17:30|46989.5|46969.5|46990.6|46970.6|46990.6|46970.6|46989.5|46969.5|1
1648012660000|2022-03-23 05:17:40|46988.1|46968.1|46990.6|46970.6|46990.6|46970.6|46988.1|46968.1|0
1648012690000|2022-03-23 05:18:10|46992|46972|46990.6|46970.6|46993.1|46973.1|46990.6|46970.6|0
1648012740000|2022-03-23 05:19:00|||||||||1
1648012750000|2022-03-23 05:19:10|46987|46967|46985.6|46965.6|46987|46967|46985.6|46965.6|0
1648012770000|2022-03-23 05:19:30|||||||||2
1648012780000|2022-03-23 05:19:40|46984.1|46964.1|46980.6|46960.6|46984.1|46964.1|46980.6|46960.6|0
1648012790000|2022-03-23 05:19:50|46978.1|46958.1|46980.6|46960.6|46980.6|46960.6|46978.1|46958.1|0
1648012800000|2022-03-23 05:20:00|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1648012810000|2022-03-23 05:20:10|46978.5|46958.5|46977|46957|46978.5|46958.5|46977|46957|1
1648012820000|2022-03-23 05:20:20|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1648012830000|2022-03-23 05:20:30|46980.6|46960.6|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|0
1648012840000|2022-03-23 05:20:40|46975.6|46955.6|46978.1|46958.1|46978.1|46958.1|46975.6|46955.6|0
1648012850000|2022-03-23 05:20:50|46975.6|46955.6|46980.6|46960.6|46980.6|46960.6|46975.6|46955.6|1
1648012860000|2022-03-23 05:21:00|46979.1|46959.1|46978.1|46958.1|46980.6|46960.6|46978.1|46958.1|0
1648012870000|2022-03-23 05:21:10|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|0
1648012910000|2022-03-23 05:21:50|46983.1|46963.1|46987|46967|46987|46967|46983.1|46963.1|4
1648012920000|2022-03-23 05:22:00|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|0
1648012950000|2022-03-23 05:22:30|46989.5|46969.5|46990.6|46970.6|46990.6|46970.6|46989.5|46969.5|0
1648012970000|2022-03-23 05:22:50|46989.1|46969.1|46990.6|46970.6|46990.6|46970.6|46989.1|46969.1|1
1648013000000|2022-03-23 05:23:20|||||||||2
1648013030000|2022-03-23 05:23:50|||||||||1
1648013050000|2022-03-23 05:24:10|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|0
1648013110000|2022-03-23 05:25:10|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|46990.6|46970.6|2
1648013120000|2022-03-23 05:25:20|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|46993.1|46973.1|2
1648013140000|2022-03-23 05:25:40|46996.6|46976.6|47005.6|46985.6|47005.6|46985.6|46996.6|46976.6|4
1648013150000|2022-03-23 05:25:50|47004.5|46984.5|47007|46987|47007|46987|47004.5|46984.5|0
1648013160000|2022-03-23 05:26:00|47010.6|46990.6|47013.1|46993.1|47013.1|46993.1|47010.6|46990.6|4
1648013170000|2022-03-23 05:26:10|47014.5|46994.5|47013.1|46993.1|47016.6|46996.6|47013.1|46993.1|1
1648013180000|2022-03-23 05:26:20|47018.1|46998.1|47015.6|46995.6|47018.1|46998.1|47015.6|46995.6|1
1648013190000|2022-03-23 05:26:30|47018.1|46998.1|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|0
1648013200000|2022-03-23 05:26:40|47019.5|46999.5|47020.6|47000.6|47020.6|47000.6|47018.1|46998.1|1
1648013210000|2022-03-23 05:26:50|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|2
1648013220000|2022-03-23 05:27:00|47027|47007|47027|47007|47027|47007|47027|47007|0
1648013230000|2022-03-23 05:27:10|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|47024.5|47004.5|1
1648013240000|2022-03-23 05:27:20|47027|47007|47030.6|47010.6|47033.1|47013.1|47027|47007|6
1648013260000|2022-03-23 05:27:40|47028.1|47008.1|47030.6|47010.6|47030.6|47010.6|47028.1|47008.1|2
1648013270000|2022-03-23 05:27:50|47033.1|47013.1|47032|47012|47033.1|47013.1|47030.6|47010.6|1
1648013280000|2022-03-23 05:28:00|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|47031.6|47011.6|0
1648013290000|2022-03-23 05:28:10|47029.5|47009.5|47030.6|47010.6|47030.6|47010.6|47029.5|47009.5|0
1648013300000|2022-03-23 05:28:20|47031.6|47011.6|47030.6|47010.6|47033.1|47013.1|47030.6|47010.6|2
1648013340000|2022-03-23 05:29:00|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|47029.5|47009.5|0
1648013350000|2022-03-23 05:29:10|47030.6|47010.6|47033.1|47013.1|47033.1|47013.1|47030.6|47010.6|1
1648013400000|2022-03-23 05:30:00|47039.5|47019.5|47034.1|47014.1|47042|47022|47034.1|47014.1|9
1648013410000|2022-03-23 05:30:10|47035.6|47015.6|47035.6|47015.6|47040.6|47020.6|47035.6|47015.6|3
1648013420000|2022-03-23 05:30:20|47033.1|47013.1|47030.6|47010.6|47033.1|47013.1|47030.6|47010.6|2
1648013430000|2022-03-23 05:30:30|47028.1|47008.1|47030.6|47010.6|47030.6|47010.6|47028.1|47008.1|2
1648013440000|2022-03-23 05:30:40|47029.1|47009.1|47039.5|47019.5|47039.5|47019.5|47028.1|47008.1|6
1648013450000|2022-03-23 05:30:50|47040.6|47020.6|47048.1|47028.1|47048.1|47028.1|47040.6|47020.6|6
1648013460000|2022-03-23 05:31:00|47049.5|47029.5|47056.6|47036.6|47056.6|47036.6|47049.5|47029.5|1
1648013470000|2022-03-23 05:31:10|47055.6|47035.6|47058.1|47038.1|47058.1|47038.1|47053.1|47033.1|2
1648013480000|2022-03-23 05:31:20|47055.6|47035.6|47051.6|47031.6|47055.6|47035.6|47051.6|47031.6|0
1648013500000|2022-03-23 05:31:40|47050.2|47030.2|47053.1|47033.1|47053.1|47033.1|47049.1|47029.1|0
1648013510000|2022-03-23 05:31:50|47051.6|47031.6|47055.6|47035.6|47055.6|47035.6|47048.1|47028.1|1
1648013520000|2022-03-23 05:32:00|47057|47037|47060.6|47040.6|47060.6|47040.6|47057|47037|1
1648013530000|2022-03-23 05:32:10|47059.1|47039.1|47050.6|47030.6|47059.1|47039.1|47050.6|47030.6|3
1648013540000|2022-03-23 05:32:20|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|4
1648013550000|2022-03-23 05:32:30|47038.1|47018.1|47040.6|47020.6|47040.6|47020.6|47038.1|47018.1|1
1648013570000|2022-03-23 05:32:50|47045.6|47025.6|47043.1|47023.1|47045.6|47025.6|47043.1|47023.1|1
1648013590000|2022-03-23 05:33:10|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|0
1648013620000|2022-03-23 05:33:40|||||||||1
1648013630000|2022-03-23 05:33:50|47043.1|47023.1|47042|47022|47044.5|47024.5|47042|47022|0
1648013640000|2022-03-23 05:34:00|||||||||1
1648013650000|2022-03-23 05:34:10|47043.1|47023.1|47042|47022|47045.6|47025.6|47042|47022|0
1648013660000|2022-03-23 05:34:20|47040.6|47020.6|47042|47022|47042|47022|47040.6|47020.6|0
1648013670000|2022-03-23 05:34:30|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|0
1648013680000|2022-03-23 05:34:40|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|0
1648013690000|2022-03-23 05:34:50|47048.1|47028.1|47057|47037|47057|47037|47048.1|47028.1|0
1648013700000|2022-03-23 05:35:00|47058.5|47038.5|47070.6|47050.6|47070.6|47050.6|47058.5|47038.5|8
1648013710000|2022-03-23 05:35:10|47072|47052|47073.1|47053.1|47073.1|47053.1|47072|47052|4
1648013720000|2022-03-23 05:35:20|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|3
1648013730000|2022-03-23 05:35:30|47078.1|47058.1|47075.6|47055.6|47078.1|47058.1|47075.6|47055.6|0
1648013740000|2022-03-23 05:35:40|47073.1|47053.1|47075.6|47055.6|47075.6|47055.6|47073.1|47053.1|1
1648013750000|2022-03-23 05:35:50|47073.1|47053.1|47070.6|47050.6|47073.1|47053.1|47069.1|47049.1|2
1648013760000|2022-03-23 05:36:00|47069.1|47049.1|47065.6|47045.6|47070.6|47050.6|47065.6|47045.6|3
1648013770000|2022-03-23 05:36:10|47063.1|47043.1|47061.6|47041.6|47063.1|47043.1|47061.6|47041.6|3
1648013780000|2022-03-23 05:36:20|47060.6|47040.6|47060.6|47040.6|47061.6|47041.6|47060.6|47040.6|0
1648013790000|2022-03-23 05:36:30|47063.1|47043.1|47061.6|47041.6|47063.1|47043.1|47058.1|47038.1|3
1648013800000|2022-03-23 05:36:40|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47059.1|47039.1|0
1648013810000|2022-03-23 05:36:50|47058.1|47038.1|47050.6|47030.6|47058.1|47038.1|47050.6|47030.6|2
1648013820000|2022-03-23 05:37:00|47053.1|47033.1|47048.1|47028.1|47053.1|47033.1|47048.1|47028.1|0
1648013830000|2022-03-23 05:37:10|47049.1|47029.1|47050.6|47030.6|47050.6|47030.6|47049.1|47029.1|1
1648013840000|2022-03-23 05:37:20|47053.1|47033.1|47051.6|47031.6|47054.1|47034.1|47050.6|47030.6|1
1648013850000|2022-03-23 05:37:30|47050.6|47030.6|47050.6|47030.6|47053.1|47033.1|47049.1|47029.1|2
1648013860000|2022-03-23 05:37:40|47049.1|47029.1|47048.1|47028.1|47049.1|47029.1|47048.1|47028.1|0
1648013870000|2022-03-23 05:37:50|47049.1|47029.1|47052|47032|47052|47032|47049.1|47029.1|1
1648013880000|2022-03-23 05:38:00|47058.1|47038.1|47060.6|47040.6|47060.6|47040.6|47058.1|47038.1|6
1648013890000|2022-03-23 05:38:10|47062|47042|47062|47042|47062|47042|47062|47042|7
1648013900000|2022-03-23 05:38:20|47061.6|47041.6|47059.5|47039.5|47061.6|47041.6|47058.1|47038.1|0
1648013910000|2022-03-23 05:38:30|47060.6|47040.6|47048.1|47028.1|47060.6|47040.6|47048.1|47028.1|3
1648013930000|2022-03-23 05:38:50|47046.6|47026.6|47049.1|47029.1|47049.1|47029.1|47045.6|47025.6|1
1648013940000|2022-03-23 05:39:00|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47048.1|47028.1|1
1648013970000|2022-03-23 05:39:30|47053.1|47033.1|47050.6|47030.6|47053.1|47033.1|47050.6|47030.6|1
1648013980000|2022-03-23 05:39:40|47053.1|47033.1|47054.1|47034.1|47054.1|47034.1|47053.1|47033.1|1
1648013990000|2022-03-23 05:39:50|47053.1|47033.1|47050.6|47030.6|47053.1|47033.1|47050.6|47030.6|0
1648014000000|2022-03-23 05:40:00|47049.5|47029.5|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|3
1648014010000|2022-03-23 05:40:10|47050.6|47030.6|47048.1|47028.1|47050.6|47030.6|47048.1|47028.1|0
1648014020000|2022-03-23 05:40:20|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|2
1648014030000|2022-03-23 05:40:30|47044.1|47024.1|47043.1|47023.1|47044.1|47024.1|47043.1|47023.1|1
1648014040000|2022-03-23 05:40:40|47037.7|47017.7|47033.1|47013.1|47037.7|47017.7|47033.1|47013.1|10
1648014050000|2022-03-23 05:40:50|47031.6|47011.6|47032|47012|47032|47012|47030.6|47010.6|3
1648014060000|2022-03-23 05:41:00|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|1
1648014070000|2022-03-23 05:41:10|47042.7|47022.7|47048.1|47028.1|47048.1|47028.1|47042.7|47022.7|1
1648014080000|2022-03-23 05:41:20|47050.6|47030.6|47068.1|47048.1|47068.1|47048.1|47050.6|47030.6|5
1648014090000|2022-03-23 05:41:30|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|47058.1|47038.1|3
1648014100000|2022-03-23 05:41:40|47061.6|47041.6|47060.6|47040.6|47061.6|47041.6|47060.6|47040.6|0
1648014110000|2022-03-23 05:41:50|47059.1|47039.1|47055.6|47035.6|47059.1|47039.1|47053.1|47033.1|0
1648014120000|2022-03-23 05:42:00|47053.1|47033.1|47050.6|47030.6|47053.1|47033.1|47050.6|47030.6|1
1648014150000|2022-03-23 05:42:30|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1648014160000|2022-03-23 05:42:40|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|0
1648014170000|2022-03-23 05:42:50|47046.6|47026.6|47045.6|47025.6|47050.6|47030.6|47045.6|47025.6|2
1648014180000|2022-03-23 05:43:00|47050.6|47030.6|47054.1|47034.1|47054.1|47034.1|47049.1|47029.1|1
1648014190000|2022-03-23 05:43:10|47052.7|47032.7|47054.1|47034.1|47054.1|47034.1|47052.7|47032.7|0
1648014200000|2022-03-23 05:43:20|||||||||1
1648014210000|2022-03-23 05:43:30|47052.7|47032.7|47054.1|47034.1|47054.1|47034.1|47052.7|47032.7|0
1648014220000|2022-03-23 05:43:40|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|2
1648014230000|2022-03-23 05:43:50|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|1
1648014240000|2022-03-23 05:44:00|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|0
1648014250000|2022-03-23 05:44:10|47059.1|47039.1|47064.1|47044.1|47064.1|47044.1|47059.1|47039.1|4
1648014290000|2022-03-23 05:44:50|47061.6|47041.6|47064.1|47044.1|47064.1|47044.1|47061.6|47041.6|0
1648014300000|2022-03-23 05:45:00|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47064.1|47044.1|0
1648014320000|2022-03-23 05:45:20|47070.6|47050.6|47073.1|47053.1|47074.1|47054.1|47070.6|47050.6|2
1648014330000|2022-03-23 05:45:30|47071.6|47051.6|47069.1|47049.1|47071.6|47051.6|47069.1|47049.1|0
1648014340000|2022-03-23 05:45:40|||||||||1
1648014350000|2022-03-23 05:45:50|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|1
1648014360000|2022-03-23 05:46:00|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|0
1648014380000|2022-03-23 05:46:20|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1648014390000|2022-03-23 05:46:30|||||||||1
1648014410000|2022-03-23 05:46:50|47073.1|47053.1|47079.1|47059.1|47079.1|47059.1|47073.1|47053.1|0
1648014420000|2022-03-23 05:47:00|47077.7|47057.7|47073.7|47053.7|47077.7|47057.7|47073.7|47053.7|0
1648014430000|2022-03-23 05:47:10|47075.2|47055.2|47072.7|47052.7|47075.2|47055.2|47071.2|47051.2|0
1648014440000|2022-03-23 05:47:20|47071.6|47051.6|47058.1|47038.1|47071.6|47051.6|47058.1|47038.1|3
1648014450000|2022-03-23 05:47:30|47059.5|47039.5|47063.1|47043.1|47063.1|47043.1|47059.5|47039.5|0
1648014460000|2022-03-23 05:47:40|47062|47042|47060.6|47040.6|47062|47042|47060.6|47040.6|0
1648014470000|2022-03-23 05:47:50|47062|47042|47066.6|47046.6|47068.1|47048.1|47062|47042|1
1648014480000|2022-03-23 05:48:00|47065.6|47045.6|47068.1|47048.1|47068.1|47048.1|47063.1|47043.1|0
1648014520000|2022-03-23 05:48:40|47066.6|47046.6|47067|47047|47067|47047|47065.6|47045.6|0
1648014530000|2022-03-23 05:48:50|47066.6|47046.6|47065.6|47045.6|47066.6|47046.6|47065.6|47045.6|0
1648014540000|2022-03-23 05:49:00|47063.1|47043.1|47058.1|47038.1|47063.1|47043.1|47058.1|47038.1|4
1648014550000|2022-03-23 05:49:10|||||||||1
1648014560000|2022-03-23 05:49:20|47060.6|47040.6|47058.1|47038.1|47060.6|47040.6|47058.1|47038.1|2
1648014570000|2022-03-23 05:49:30|47059.5|47039.5|47063.1|47043.1|47063.1|47043.1|47059.5|47039.5|0
1648014580000|2022-03-23 05:49:40|47061.6|47041.6|47060.6|47040.6|47061.6|47041.6|47060.6|47040.6|0
1648014590000|2022-03-23 05:49:50|47065.6|47045.6|47060.6|47040.6|47065.6|47045.6|47059.1|47039.1|1
1648014600000|2022-03-23 05:50:00|47062|47042|47063.1|47043.1|47063.1|47043.1|47062|47042|0
1648014610000|2022-03-23 05:50:10|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|1
1648014620000|2022-03-23 05:50:20|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|1
1648014640000|2022-03-23 05:50:40|47064.5|47044.5|47063.1|47043.1|47065.6|47045.6|47063.1|47043.1|0
1648014660000|2022-03-23 05:51:00|47064.5|47044.5|47063.1|47043.1|47065.6|47045.6|47063.1|47043.1|10
1648014670000|2022-03-23 05:51:10|47065.6|47045.6|47059.1|47039.1|47065.6|47045.6|47059.1|47039.1|1
1648014680000|2022-03-23 05:51:20|47063.5|47043.5|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|7
1648014690000|2022-03-23 05:51:30|47064.5|47044.5|47063.1|47043.1|47064.5|47044.5|47063.1|47043.1|0
1648014700000|2022-03-23 05:51:40|47065.6|47045.6|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|0
1648014710000|2022-03-23 05:51:50|47066.6|47046.6|47065.6|47045.6|47066.6|47046.6|47065.6|47045.6|0
1648014730000|2022-03-23 05:52:10|47064.1|47044.1|47059.1|47039.1|47064.1|47044.1|47059.1|47039.1|1
1648014740000|2022-03-23 05:52:20|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|0
1648014760000|2022-03-23 05:52:40|47062|47042|47063.1|47043.1|47063.1|47043.1|47062|47042|2
1648014800000|2022-03-23 05:53:20|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|3
1648014810000|2022-03-23 05:53:30|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|47068.1|47048.1|1
1648014820000|2022-03-23 05:53:40|47072|47052|47073.1|47053.1|47073.1|47053.1|47072|47052|0
1648014830000|2022-03-23 05:53:50|47072|47052|47072|47052|47072|47052|47072|47052|0
1648014860000|2022-03-23 05:54:20|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|2
1648014870000|2022-03-23 05:54:30|47068.5|47048.5|47068.5|47048.5|47068.5|47048.5|47068.5|47048.5|0
1648014880000|2022-03-23 05:54:40|47068.1|47048.1|47069.5|47049.5|47069.5|47049.5|47067|47047|0
1648014890000|2022-03-23 05:54:50|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|47068.1|47048.1|0
1648014900000|2022-03-23 05:55:00|47069.1|47049.1|47060.6|47040.6|47069.1|47049.1|47060.6|47040.6|1
1648014920000|2022-03-23 05:55:20|47058.1|47038.1|47058.1|47038.1|47058.1|47038.1|47058.1|47038.1|1
1648014930000|2022-03-23 05:55:30|47055.6|47035.6|47057|47037|47057|47037|47055.6|47035.6|0
1648014940000|2022-03-23 05:55:40|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|0
1648014950000|2022-03-23 05:55:50|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|1
1648014960000|2022-03-23 05:56:00|47063.1|47043.1|47065.6|47045.6|47065.6|47045.6|47060.6|47040.6|0
1648014970000|2022-03-23 05:56:10|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|0
1648014980000|2022-03-23 05:56:20|47062.7|47042.7|47065.6|47045.6|47065.6|47045.6|47062.7|47042.7|0
1648015000000|2022-03-23 05:56:40|47064.5|47044.5|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|0
1648015020000|2022-03-23 05:57:00|47064.5|47044.5|47063.1|47043.1|47064.5|47044.5|47063.1|47043.1|0
1648015030000|2022-03-23 05:57:10|47064.5|47044.5|47065.6|47045.6|47065.6|47045.6|47064.5|47044.5|0
1648015040000|2022-03-23 05:57:20|47064.1|47044.1|47063.1|47043.1|47064.1|47044.1|47060.6|47040.6|0
1648015050000|2022-03-23 05:57:30|47062|47042|47065.6|47045.6|47065.6|47045.6|47062|47042|2
1648015080000|2022-03-23 05:58:00|47067|47047|47068.1|47048.1|47070.6|47050.6|47067|47047|2
1648015090000|2022-03-23 05:58:10|47070.6|47050.6|47075.6|47055.6|47075.6|47055.6|47069.1|47049.1|2
1648015110000|2022-03-23 05:58:30|47074.5|47054.5|47073.1|47053.1|47074.5|47054.5|47073.1|47053.1|2
1648015120000|2022-03-23 05:58:40|47070.6|47050.6|47068.1|47048.1|47070.6|47050.6|47068.1|47048.1|0
1648015150000|2022-03-23 05:59:10|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|1
1648015180000|2022-03-23 05:59:40|47072|47052|47073.5|47053.5|47073.5|47053.5|47072|47052|0
1648015190000|2022-03-23 05:59:50|47072|47052|47074.5|47054.5|47074.5|47054.5|47072|47052|0
1648015200000|2022-03-23 06:00:00|47073.1|47053.1|47070.6|47050.6|47074.5|47054.5|47070.6|47050.6|0
1648015220000|2022-03-23 06:00:20|47068.1|47048.1|47068.1|47048.1|47070.6|47050.6|47068.1|47048.1|1
1648015230000|2022-03-23 06:00:30|47067|47047|47065.6|47045.6|47067|47047|47063.1|47043.1|2
1648015240000|2022-03-23 06:00:40|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|47065.6|47045.6|0
1648015250000|2022-03-23 06:00:50|47066.6|47046.6|47068.1|47048.1|47068.1|47048.1|47066.6|47046.6|0
1648015260000|2022-03-23 06:01:00|47067|47047|47065.6|47045.6|47067|47047|47065.6|47045.6|0
1648015270000|2022-03-23 06:01:10|47072|47052|47083.5|47063.5|47083.5|47063.5|47072|47052|8
1648015280000|2022-03-23 06:01:20|47082|47062|47082|47062|47082|47062|47082|47062|0
1648015290000|2022-03-23 06:01:30|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|0
1648015330000|2022-03-23 06:02:10|||||||||1
1648015340000|2022-03-23 06:02:20|47079.1|47059.1|47078.1|47058.1|47079.1|47059.1|47078.1|47058.1|0
1648015350000|2022-03-23 06:02:30|47074.5|47054.5|47075.6|47055.6|47075.6|47055.6|47074.5|47054.5|3
1648015370000|2022-03-23 06:02:50|47074.5|47054.5|47075.6|47055.6|47075.6|47055.6|47070.6|47050.6|2
1648015390000|2022-03-23 06:03:10|47080.6|47060.6|47084.1|47064.1|47084.1|47064.1|47080.6|47060.6|1
1648015400000|2022-03-23 06:03:20|47081.6|47061.6|47081.6|47061.6|47084.1|47064.1|47081.6|47061.6|0
1648015420000|2022-03-23 06:03:40|47082.7|47062.7|47083.1|47063.1|47084.1|47064.1|47082.7|47062.7|1
1648015430000|2022-03-23 06:03:50|47080.6|47060.6|47072|47052|47080.6|47060.6|47071|47051|2
1648015440000|2022-03-23 06:04:00|47070.6|47050.6|47072|47052|47073.1|47053.1|47070.6|47050.6|0
1648015450000|2022-03-23 06:04:10|47070.6|47050.6|47067|47047|47070.6|47050.6|47067|47047|2
1648015460000|2022-03-23 06:04:20|47065.6|47045.6|47067|47047|47067|47047|47065.6|47045.6|0
1648015480000|2022-03-23 06:04:40|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|0
1648015500000|2022-03-23 06:05:00|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|4
1648015510000|2022-03-23 06:05:10|||||||||1
1648015520000|2022-03-23 06:05:20|47062|47042|47060.6|47040.6|47063.1|47043.1|47060.6|47040.6|0
1648015540000|2022-03-23 06:05:40|47063.1|47043.1|47073.1|47053.1|47073.1|47053.1|47063.1|47043.1|10
1648015550000|2022-03-23 06:05:50|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|47070.6|47050.6|3
1648015570000|2022-03-23 06:06:10|47069.1|47049.1|47070.6|47050.6|47070.6|47050.6|47069.1|47049.1|0
1648015580000|2022-03-23 06:06:20|47069.1|47049.1|47058.1|47038.1|47069.1|47049.1|47058.1|47038.1|7
1648015590000|2022-03-23 06:06:30|47059.1|47039.1|47057|47037|47060.6|47040.6|47055.6|47035.6|1
1648015600000|2022-03-23 06:06:40|47058.1|47038.1|47059.5|47039.5|47059.5|47039.5|47058.1|47038.1|1
1648015620000|2022-03-23 06:07:00|47058.1|47038.1|47059.5|47039.5|47059.5|47039.5|47057|47037|1
1648015630000|2022-03-23 06:07:10|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|1
1648015640000|2022-03-23 06:07:20|47063.1|47043.1|47065.6|47045.6|47065.6|47045.6|47063.1|47043.1|0
1648015650000|2022-03-23 06:07:30|47064.1|47044.1|47063.1|47043.1|47064.1|47044.1|47063.1|47043.1|0
1648015660000|2022-03-23 06:07:40|47064.5|47044.5|47065.6|47045.6|47065.6|47045.6|47064.5|47044.5|0
1648015670000|2022-03-23 06:07:50|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|47063.1|47043.1|0
1648015680000|2022-03-23 06:08:00|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|0
1648015690000|2022-03-23 06:08:10|47068.1|47048.1|47070.6|47050.6|47070.6|47050.6|47068.1|47048.1|5
1648015710000|2022-03-23 06:08:30|47072|47052|47072|47052|47072|47052|47072|47052|0
1648015730000|2022-03-23 06:08:50|47070.6|47050.6|47068.1|47048.1|47070.6|47050.6|47068.1|47048.1|1
1648015740000|2022-03-23 06:09:00|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|47060.6|47040.6|0
1648015750000|2022-03-23 06:09:10|||||||||1
1648015760000|2022-03-23 06:09:20|47058.1|47038.1|47054.1|47034.1|47058.1|47038.1|47054.1|47034.1|2
1648015770000|2022-03-23 06:09:30|47055.6|47035.6|47053.1|47033.1|47055.6|47035.6|47051.6|47031.6|1
1648015780000|2022-03-23 06:09:40|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|5
1648015790000|2022-03-23 06:09:50|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|0
1648015800000|2022-03-23 06:10:00|47068.1|47048.1|47070.6|47050.6|47070.6|47050.6|47068.1|47048.1|0
1648015820000|2022-03-23 06:10:20|47068.1|47048.1|47063.1|47043.1|47070.6|47050.6|47063.1|47043.1|1
1648015830000|2022-03-23 06:10:30|47060.6|47040.6|47068.1|47048.1|47068.1|47048.1|47060.6|47040.6|2
1648015840000|2022-03-23 06:10:40|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|47065.6|47045.6|1
1648015850000|2022-03-23 06:10:50|47064.1|47044.1|47063.1|47043.1|47064.1|47044.1|47063.1|47043.1|0
1648015860000|2022-03-23 06:11:00|47062|47042|47063.1|47043.1|47063.1|47043.1|47062|47042|0
1648015880000|2022-03-23 06:11:20|47061.6|47041.6|47060.6|47040.6|47061.6|47041.6|47060.6|47040.6|0
1648015890000|2022-03-23 06:11:30|47063.1|47043.1|47060.6|47040.6|47063.1|47043.1|47060.6|47040.6|1
1648015900000|2022-03-23 06:11:40|47062|47042|47063.1|47043.1|47063.1|47043.1|47062|47042|0
1648015910000|2022-03-23 06:11:50|47061.6|47041.6|47060.6|47040.6|47063.1|47043.1|47060.6|47040.6|0
1648015920000|2022-03-23 06:12:00|47055.6|47035.6|47049.1|47029.1|47055.6|47035.6|47049.1|47029.1|2
1648015930000|2022-03-23 06:12:10|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47049.1|47029.1|2
1648015940000|2022-03-23 06:12:20|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|47053.1|47033.1|0
1648015960000|2022-03-23 06:12:40|47048.1|47028.1|47048.1|47028.1|47050.6|47030.6|47045.6|47025.6|3
1648015970000|2022-03-23 06:12:50|47049.5|47029.5|47054.1|47034.1|47055.6|47035.6|47049.5|47029.5|1
1648015990000|2022-03-23 06:13:10|47055.6|47035.6|47056.6|47036.6|47056.6|47036.6|47055.6|47035.6|2
1648016000000|2022-03-23 06:13:20|47054.1|47034.1|47057|47037|47057|47037|47053.1|47033.1|0
1648016010000|2022-03-23 06:13:30|47058.1|47038.1|47055.6|47035.6|47058.1|47038.1|47055.6|47035.6|0
1648016020000|2022-03-23 06:13:40|47057|47037|47070.6|47050.6|47070.6|47050.6|47057|47037|7
1648016030000|2022-03-23 06:13:50|47072|47052|47070.6|47050.6|47074.1|47054.1|47070.6|47050.6|0
1648016040000|2022-03-23 06:14:00|||||||||1
1648016050000|2022-03-23 06:14:10|47065.6|47045.6|47061.6|47041.6|47065.6|47045.6|47061.6|47041.6|1
1648016070000|2022-03-23 06:14:30|47067|47047|47063.1|47043.1|47067|47047|47063.1|47043.1|1
1648016080000|2022-03-23 06:14:40|47065.6|47045.6|47064.1|47044.1|47065.6|47045.6|47064.1|47044.1|0
1648016090000|2022-03-23 06:14:50|47063.1|47043.1|47065.6|47045.6|47065.6|47045.6|47060.6|47040.6|4
1648016100000|2022-03-23 06:15:00|47064.1|47044.1|47067|47047|47068.1|47048.1|47063.1|47043.1|0
1648016110000|2022-03-23 06:15:10|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|47068.1|47048.1|0
1648016120000|2022-03-23 06:15:20|47063.1|47043.1|47064.5|47044.5|47064.5|47044.5|47063.1|47043.1|2
1648016130000|2022-03-23 06:15:30|47065.6|47045.6|47070.6|47050.6|47070.6|47050.6|47065.6|47045.6|2
1648016140000|2022-03-23 06:15:40|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|0
1648016150000|2022-03-23 06:15:50|47073.1|47053.1|47071.6|47051.6|47074.1|47054.1|47070.6|47050.6|0
1648016160000|2022-03-23 06:16:00|47070.6|47050.6|47070.6|47050.6|47071.6|47051.6|47070.6|47050.6|0
1648016170000|2022-03-23 06:16:10|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|1
1648016180000|2022-03-23 06:16:20|47074.5|47054.5|47085.6|47065.6|47085.6|47065.6|47074.5|47054.5|5
1648016190000|2022-03-23 06:16:30|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|0
1648016200000|2022-03-23 06:16:40|47085.6|47065.6|47088.1|47068.1|47088.1|47068.1|47083.1|47063.1|2
1648016210000|2022-03-23 06:16:50|47085.6|47065.6|47078.1|47058.1|47085.6|47065.6|47078.1|47058.1|1
1648016230000|2022-03-23 06:17:10|47076.6|47056.6|47070.2|47050.2|47076.6|47056.6|47070.2|47050.2|1
1648016240000|2022-03-23 06:17:20|47069.1|47049.1|47072|47052|47072|47052|47066.6|47046.6|0
1648016250000|2022-03-23 06:17:30|47069.5|47049.5|47072|47052|47073.1|47053.1|47068.1|47048.1|0
1648016260000|2022-03-23 06:17:40|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47068.1|47048.1|0
1648016270000|2022-03-23 06:17:50|47074.5|47054.5|47074.5|47054.5|47074.5|47054.5|47074.5|47054.5|1
1648016280000|2022-03-23 06:18:00|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|0
1648016310000|2022-03-23 06:18:30|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|0
1648016330000|2022-03-23 06:18:50|47083.1|47063.1|47108.5|47088.5|47108.5|47088.5|47083.1|47063.1|8
1648016340000|2022-03-23 06:19:00|47109.5|47089.5|47110.6|47090.6|47110.6|47090.6|47108.1|47088.1|2
1648016350000|2022-03-23 06:19:10|47105.6|47085.6|47100.6|47080.6|47105.6|47085.6|47099.1|47079.1|1
1648016360000|2022-03-23 06:19:20|47098.1|47078.1|47098.1|47078.1|47100.6|47080.6|47098.1|47078.1|1
1648016370000|2022-03-23 06:19:30|||||||||1
1648016380000|2022-03-23 06:19:40|47097|47077|47096|47076|47097|47077|47096|47076|0
1648016390000|2022-03-23 06:19:50|47097|47077|47097|47077|47097|47077|47097|47077|0
1648016410000|2022-03-23 06:20:10|47099.5|47079.5|47098.1|47078.1|47099.5|47079.5|47097|47077|4
1648016420000|2022-03-23 06:20:20|47099.5|47079.5|47098.1|47078.1|47099.5|47079.5|47098.1|47078.1|1
1648016430000|2022-03-23 06:20:30|47095.6|47075.6|47091.6|47071.6|47095.6|47075.6|47091.6|47071.6|22
1648016440000|2022-03-23 06:20:40|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|0
1648016450000|2022-03-23 06:20:50|47091.6|47071.6|47084.1|47064.1|47091.6|47071.6|47084.1|47064.1|2
1648016460000|2022-03-23 06:21:00|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|1
1648016490000|2022-03-23 06:21:30|47086.6|47066.6|47084.1|47064.1|47086.6|47066.6|47083.7|47063.7|0
1648016500000|2022-03-23 06:21:40|47086.6|47066.6|47086.6|47066.6|47086.6|47066.6|47081.6|47061.6|0
1648016510000|2022-03-23 06:21:50|47084.1|47064.1|47086.6|47066.6|47086.6|47066.6|47084.1|47064.1|0
1648016530000|2022-03-23 06:22:10|47088.1|47068.1|47091.6|47071.6|47093.1|47073.1|47088.1|47068.1|2
1648016540000|2022-03-23 06:22:20|47089.1|47069.1|47094.1|47074.1|47094.1|47074.1|47089.1|47069.1|1
1648016550000|2022-03-23 06:22:30|47091.6|47071.6|47091.6|47071.6|47094.1|47074.1|47091.6|47071.6|0
1648016560000|2022-03-23 06:22:40|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|0
1648016570000|2022-03-23 06:22:50|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|0
1648016580000|2022-03-23 06:23:00|47093.1|47073.1|47094.1|47074.1|47094.1|47074.1|47093.1|47073.1|0
1648016590000|2022-03-23 06:23:10|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|0
1648016600000|2022-03-23 06:23:20|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|1
1648016610000|2022-03-23 06:23:30|47091.6|47071.6|47094.1|47074.1|47094.1|47074.1|47091.6|47071.6|0
1648016620000|2022-03-23 06:23:40|47093.1|47073.1|47094.1|47074.1|47094.1|47074.1|47091.6|47071.6|0
1648016630000|2022-03-23 06:23:50|47093.1|47073.1|47091.6|47071.6|47094.1|47074.1|47091.6|47071.6|2
1648016640000|2022-03-23 06:24:00|47093.1|47073.1|47095.6|47075.6|47096.6|47076.6|47093.1|47073.1|0
1648016650000|2022-03-23 06:24:10|47096.6|47076.6|47103.5|47083.5|47103.5|47083.5|47096.6|47076.6|3
1648016660000|2022-03-23 06:24:20|47101.6|47081.6|47100.2|47080.2|47101.6|47081.6|47100.2|47080.2|1
1648016670000|2022-03-23 06:24:30|47101.6|47081.6|47104.1|47084.1|47104.1|47084.1|47101.6|47081.6|4
1648016680000|2022-03-23 06:24:40|47102.7|47082.7|47104.1|47084.1|47104.1|47084.1|47101.6|47081.6|0
1648016700000|2022-03-23 06:25:00|47101.6|47081.6|47100.6|47080.6|47104.1|47084.1|47100.6|47080.6|1
1648016710000|2022-03-23 06:25:10|47101.6|47081.6|47099.1|47079.1|47101.6|47081.6|47099.1|47079.1|0
1648016720000|2022-03-23 06:25:20|47104.1|47084.1|47097.7|47077.7|47104.1|47084.1|47097.7|47077.7|0
1648016730000|2022-03-23 06:25:30|47099.1|47079.1|47099.1|47079.1|47101.6|47081.6|47099.1|47079.1|0
1648016740000|2022-03-23 06:25:40|47100.6|47080.6|47094.1|47074.1|47101.6|47081.6|47094.1|47074.1|1
1648016750000|2022-03-23 06:25:50|47099.1|47079.1|47101.6|47081.6|47101.6|47081.6|47099.1|47079.1|1
1648016770000|2022-03-23 06:26:10|47109.1|47089.1|47110.6|47090.6|47114.5|47094.5|47109.1|47089.1|7
1648016780000|2022-03-23 06:26:20|47109.1|47089.1|47111.6|47091.6|47113.1|47093.1|47109.1|47089.1|1
1648016790000|2022-03-23 06:26:30|47113.1|47093.1|47109.1|47089.1|47113.1|47093.1|47109.1|47089.1|0
1648016800000|2022-03-23 06:26:40|47110.6|47090.6|47113.1|47093.1|47113.1|47093.1|47110.6|47090.6|0
1648016810000|2022-03-23 06:26:50|47111.6|47091.6|47120.6|47100.6|47120.6|47100.6|47111.6|47091.6|4
1648016820000|2022-03-23 06:27:00|||||||||1
1648016840000|2022-03-23 06:27:20|47116.6|47096.6|47110.6|47090.6|47116.6|47096.6|47110.6|47090.6|3
1648016850000|2022-03-23 06:27:30|||||||||1
1648016860000|2022-03-23 06:27:40|47112|47092|47109.5|47089.5|47112|47092|47109.5|47089.5|0
1648016870000|2022-03-23 06:27:50|||||||||2
1648016880000|2022-03-23 06:28:00|47108.1|47088.1|47109.5|47089.5|47109.5|47089.5|47108.1|47088.1|0
1648016890000|2022-03-23 06:28:10|47108.1|47088.1|47107|47087|47108.1|47088.1|47105.6|47085.6|0
1648016900000|2022-03-23 06:28:20|47105.6|47085.6|47105.6|47085.6|47105.6|47085.6|47105.6|47085.6|0
1648016910000|2022-03-23 06:28:30|47106.6|47086.6|47107|47087|47107|47087|47106.6|47086.6|1
1648016920000|2022-03-23 06:28:40|47109.5|47089.5|47107|47087|47109.5|47089.5|47105.6|47085.6|0
1648016930000|2022-03-23 06:28:50|47108.1|47088.1|47109.5|47089.5|47109.5|47089.5|47105.6|47085.6|0
1648016940000|2022-03-23 06:29:00|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|47108.1|47088.1|0
1648016950000|2022-03-23 06:29:10|47109.1|47089.1|47108.1|47088.1|47109.1|47089.1|47108.1|47088.1|0
1648016960000|2022-03-23 06:29:20|47106.6|47086.6|47095.6|47075.6|47106.6|47086.6|47093.1|47073.1|1
1648016970000|2022-03-23 06:29:30|47094.1|47074.1|47090.6|47070.6|47094.1|47074.1|47088.1|47068.1|0
1648016980000|2022-03-23 06:29:40|47087|47067|47087|47067|47087|47067|47087|47067|0
1648016990000|2022-03-23 06:29:50|47085.6|47065.6|47087|47067|47087|47067|47085.6|47065.6|0
1648017000000|2022-03-23 06:30:00|47085.6|47065.6|47088.1|47068.1|47088.1|47068.1|47085.6|47065.6|0
1648017010000|2022-03-23 06:30:10|47087|47067|47087|47067|47087|47067|47087|47067|0
1648017030000|2022-03-23 06:30:30|47085.6|47065.6|47088.1|47068.1|47088.1|47068.1|47085.6|47065.6|1
1648017040000|2022-03-23 06:30:40|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|2
1648017050000|2022-03-23 06:30:50|47089.5|47069.5|47087|47067|47090.6|47070.6|47087|47067|11
1648017060000|2022-03-23 06:31:00|47085.6|47065.6|47087|47067|47087|47067|47085.6|47065.6|0
1648017080000|2022-03-23 06:31:20|47085.6|47065.6|47079.5|47059.5|47085.6|47065.6|47079.5|47059.5|1
1648017090000|2022-03-23 06:31:30|47077|47057|47074.5|47054.5|47077|47057|47074.5|47054.5|0
1648017100000|2022-03-23 06:31:40|47076|47056|47083.1|47063.1|47083.1|47063.1|47074.5|47054.5|5
1648017110000|2022-03-23 06:31:50|47092|47072|47092|47072|47098.1|47078.1|47092|47072|6
1648017130000|2022-03-23 06:32:10|47090.6|47070.6|47084.5|47064.5|47090.6|47070.6|47083.1|47063.1|6
1648017140000|2022-03-23 06:32:20|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|47085.6|47065.6|0
1648017150000|2022-03-23 06:32:30|47086.6|47066.6|47083.1|47063.1|47086.6|47066.6|47081.6|47061.6|0
1648017160000|2022-03-23 06:32:40|47080.6|47060.6|47084.5|47064.5|47085.6|47065.6|47080.6|47060.6|2
1648017170000|2022-03-23 06:32:50|47085.6|47065.6|47080.6|47060.6|47085.6|47065.6|47079.5|47059.5|0
1648017180000|2022-03-23 06:33:00|47079.1|47059.1|47080.6|47060.6|47080.6|47060.6|47079.1|47059.1|0
1648017200000|2022-03-23 06:33:20|47078.1|47058.1|47080.6|47060.6|47080.6|47060.6|47078.1|47058.1|0
1648017220000|2022-03-23 06:33:40|47079.1|47059.1|47069.5|47049.5|47079.1|47059.1|47069.5|47049.5|2
1648017230000|2022-03-23 06:33:50|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|47075.6|47055.6|3
1648017240000|2022-03-23 06:34:00|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|47073.1|47053.1|1
1648017250000|2022-03-23 06:34:10|47075.6|47055.6|47072|47052|47075.6|47055.6|47072|47052|1
1648017270000|2022-03-23 06:34:30|47070.2|47050.2|47068.1|47048.1|47071.6|47051.6|47068.1|47048.1|0
1648017280000|2022-03-23 06:34:40|47072|47052|47071.6|47051.6|47073.1|47053.1|47068.1|47048.1|1
1648017290000|2022-03-23 06:34:50|47073.1|47053.1|47070.6|47050.6|47073.1|47053.1|47068.1|47048.1|0
1648017300000|2022-03-23 06:35:00|47073.1|47053.1|47070.6|47050.6|47073.1|47053.1|47070.6|47050.6|0
1648017320000|2022-03-23 06:35:20|47068.1|47048.1|47055.6|47035.6|47068.1|47048.1|47055.6|47035.6|6
1648017330000|2022-03-23 06:35:30|47045.6|47025.6|47050.6|47030.6|47050.6|47030.6|47045.6|47025.6|3
1648017350000|2022-03-23 06:35:50|47048.1|47028.1|47050.6|47030.6|47050.6|47030.6|47045.6|47025.6|1
1648017370000|2022-03-23 06:36:10|47053.1|47033.1|47055.6|47035.6|47055.6|47035.6|47051.6|47031.6|5
1648017380000|2022-03-23 06:36:20|47058.1|47038.1|47058.1|47038.1|47058.1|47038.1|47055.6|47035.6|0
1648017390000|2022-03-23 06:36:30|47055.6|47035.6|47056.6|47036.6|47058.1|47038.1|47055.6|47035.6|1
1648017400000|2022-03-23 06:36:40|47055.6|47035.6|47055.6|47035.6|47057|47037|47055.6|47035.6|0
1648017410000|2022-03-23 06:36:50|47052|47032|47048.5|47028.5|47052|47032|47048.5|47028.5|1
1648017420000|2022-03-23 06:37:00|47049.5|47029.5|47047|47027|47049.5|47029.5|47047|47027|0
1648017430000|2022-03-23 06:37:10|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|47045.6|47025.6|3
1648017440000|2022-03-23 06:37:20|47044.1|47024.1|47045.6|47025.6|47045.6|47025.6|47041.6|47021.6|1
1648017450000|2022-03-23 06:37:30|47048.1|47028.1|47042.7|47022.7|47048.1|47028.1|47040.6|47020.6|1
1648017460000|2022-03-23 06:37:40|47044.1|47024.1|47041.6|47021.6|47044.1|47024.1|47041.6|47021.6|2
1648017480000|2022-03-23 06:38:00|47040.6|47020.6|47028.1|47008.1|47040.6|47020.6|47028.1|47008.1|7
1648017490000|2022-03-23 06:38:10|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|47030.6|47010.6|0
1648017500000|2022-03-23 06:38:20|||||||||2
1648017510000|2022-03-23 06:38:30|47028.1|47008.1|47024.5|47004.5|47028.1|47008.1|47024.5|47004.5|0
1648017520000|2022-03-23 06:38:40|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|0
1648017530000|2022-03-23 06:38:50|47022|47002|47015.6|46995.6|47022|47002|47015.6|46995.6|5
1648017540000|2022-03-23 06:39:00|47018.1|46998.1|47018.1|46998.1|47020.6|47000.6|47018.1|46998.1|3
1648017550000|2022-03-23 06:39:10|47020.6|47000.6|47019.5|46999.5|47020.6|47000.6|47015.6|46995.6|1
1648017560000|2022-03-23 06:39:20|47020.6|47000.6|47023.1|47003.1|47023.1|47003.1|47020.6|47000.6|2
1648017570000|2022-03-23 06:39:30|47024.1|47004.1|47028.1|47008.1|47029.1|47009.1|47024.1|47004.1|1
1648017580000|2022-03-23 06:39:40|47030.6|47010.6|47025.6|47005.6|47030.6|47010.6|47025.6|47005.6|1
1648017590000|2022-03-23 06:39:50|||||||||1
1648017600000|2022-03-23 06:40:00|47029.1|47009.1|47028.1|47008.1|47029.1|47009.1|47028.1|47008.1|3
1648017610000|2022-03-23 06:40:10|47030.6|47010.6|47033.1|47013.1|47033.1|47013.1|47029.5|47009.5|1
1648017640000|2022-03-23 06:40:40|47034.5|47014.5|47033.1|47013.1|47034.5|47014.5|47033.1|47013.1|0
1648017650000|2022-03-23 06:40:50|47035.6|47015.6|47033.1|47013.1|47035.6|47015.6|47033.1|47013.1|1
1648017660000|2022-03-23 06:41:00|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|0
1648017670000|2022-03-23 06:41:10|47036.6|47016.6|47033.1|47013.1|47036.6|47016.6|47033.1|47013.1|1
1648017680000|2022-03-23 06:41:20|47035.6|47015.6|47029.5|47009.5|47035.6|47015.6|47029.5|47009.5|5
1648017690000|2022-03-23 06:41:30|||||||||1
1648017700000|2022-03-23 06:41:40|47028.1|47008.1|47023.1|47003.1|47028.1|47008.1|47023.1|47003.1|2
1648017720000|2022-03-23 06:42:00|47021.6|47001.6|47020.6|47000.6|47021.6|47001.6|47020.6|47000.6|2
1648017730000|2022-03-23 06:42:10|47022|47002|47027|47007|47027|47007|47022|47002|3
1648017740000|2022-03-23 06:42:20|47028.1|47008.1|47033.1|47013.1|47033.1|47013.1|47028.1|47008.1|2
1648017770000|2022-03-23 06:42:50|||||||||1
1648017780000|2022-03-23 06:43:00|47034.5|47014.5|47038.1|47018.1|47038.1|47018.1|47034.5|47014.5|0
1648017800000|2022-03-23 06:43:20|47039.5|47019.5|47038.1|47018.1|47040.6|47020.6|47038.1|47018.1|0
1648017810000|2022-03-23 06:43:30|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|1
1648017820000|2022-03-23 06:43:40|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|47035.6|47015.6|0
1648017830000|2022-03-23 06:43:50|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|0
1648017840000|2022-03-23 06:44:00|47038.1|47018.1|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|1
1648017850000|2022-03-23 06:44:10|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|0
1648017860000|2022-03-23 06:44:20|||||||||2
1648017880000|2022-03-23 06:44:40|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|0
1648017890000|2022-03-23 06:44:50|||||||||1
1648017900000|2022-03-23 06:45:00|47039.1|47019.1|47056.6|47036.6|47058.1|47038.1|47039.1|47019.1|6
1648017910000|2022-03-23 06:45:10|47055.2|47035.2|47055.2|47035.2|47055.2|47035.2|47055.2|47035.2|0
1648017920000|2022-03-23 06:45:20|47052.7|47032.7|47052.7|47032.7|47054.1|47034.1|47052.7|47032.7|1
1648017930000|2022-03-23 06:45:30|47051.6|47031.6|47049.1|47029.1|47051.6|47031.6|47049.1|47029.1|6
1648017940000|2022-03-23 06:45:40|47050.2|47030.2|47051.6|47031.6|47051.6|47031.6|47050.2|47030.2|2
1648017950000|2022-03-23 06:45:50|47050.2|47030.2|47050.2|47030.2|47051.6|47031.6|47049.1|47029.1|0
1648017960000|2022-03-23 06:46:00|47049.1|47029.1|47051.6|47031.6|47051.6|47031.6|47049.1|47029.1|0
1648017970000|2022-03-23 06:46:10|47050.2|47030.2|47049.1|47029.1|47051.6|47031.6|47049.1|47029.1|0
1648017980000|2022-03-23 06:46:20|47050.2|47030.2|47051.6|47031.6|47051.6|47031.6|47050.2|47030.2|0
1648017990000|2022-03-23 06:46:30|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|0
1648018000000|2022-03-23 06:46:40|47049.1|47029.1|47051.6|47031.6|47051.6|47031.6|47049.1|47029.1|0
1648018040000|2022-03-23 06:47:20|||||||||1
1648018060000|2022-03-23 06:47:40|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|1
1648018080000|2022-03-23 06:48:00|47050.2|47030.2|47050.2|47030.2|47052.7|47032.7|47050.2|47030.2|1
1648018090000|2022-03-23 06:48:10|47051.6|47031.6|47051.6|47031.6|47052.7|47032.7|47050.2|47030.2|1
1648018100000|2022-03-23 06:48:20|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|0
1648018110000|2022-03-23 06:48:30|||||||||1
1648018120000|2022-03-23 06:48:40|47050.2|47030.2|47052.7|47032.7|47052.7|47032.7|47050.2|47030.2|0
1648018130000|2022-03-23 06:48:50|47051.6|47031.6|47046.6|47026.6|47051.6|47031.6|47046.6|47026.6|0
1648018140000|2022-03-23 06:49:00|||||||||2
1648018150000|2022-03-23 06:49:10|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1648018160000|2022-03-23 06:49:20|47046.6|47026.6|47049.1|47029.1|47049.1|47029.1|47046.6|47026.6|0
1648018170000|2022-03-23 06:49:30|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|0
1648018180000|2022-03-23 06:49:40|47047.7|47027.7|47052.7|47032.7|47052.7|47032.7|47047.7|47027.7|0
1648018190000|2022-03-23 06:49:50|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|0
1648018210000|2022-03-23 06:50:10|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47050.2|47030.2|0
1648018220000|2022-03-23 06:50:20|47064.1|47044.1|47071.6|47051.6|47077.7|47057.7|47064.1|47044.1|6
1648018230000|2022-03-23 06:50:30|47072.7|47052.7|47067.7|47047.7|47072.7|47052.7|47067.7|47047.7|1
1648018240000|2022-03-23 06:50:40|47065.2|47045.2|47064.1|47044.1|47065.2|47045.2|47062.7|47042.7|3
1648018250000|2022-03-23 06:50:50|47065.2|47045.2|47065.2|47045.2|47066.2|47046.2|47062.7|47042.7|1
1648018260000|2022-03-23 06:51:00|47063.7|47043.7|47062.7|47042.7|47063.7|47043.7|47060.2|47040.2|1
1648018270000|2022-03-23 06:51:10|47061.2|47041.2|47060.2|47040.2|47061.2|47041.2|47060.2|47040.2|0
1648018280000|2022-03-23 06:51:20|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|0
1648018300000|2022-03-23 06:51:40|||||||||1
1648018320000|2022-03-23 06:52:00|47060.2|47040.2|47070.2|47050.2|47070.2|47050.2|47060.2|47040.2|5
1648018330000|2022-03-23 06:52:10|47067.7|47047.7|47061.6|47041.6|47067.7|47047.7|47061.6|47041.6|3
1648018340000|2022-03-23 06:52:20|47060.2|47040.2|47061.6|47041.6|47061.6|47041.6|47058.7|47038.7|0
1648018350000|2022-03-23 06:52:30|47060.2|47040.2|47059.1|47039.1|47061.6|47041.6|47057.7|47037.7|0
1648018360000|2022-03-23 06:52:40|47060.6|47040.6|47059.1|47039.1|47061.6|47041.6|47059.1|47039.1|0
1648018370000|2022-03-23 06:52:50|||||||||1
1648018380000|2022-03-23 06:53:00|47060.6|47040.6|47062.7|47042.7|47062.7|47042.7|47060.6|47040.6|0
1648018390000|2022-03-23 06:53:10|47065.2|47045.2|47060.2|47040.2|47065.2|47045.2|47060.2|47040.2|7
1648018400000|2022-03-23 06:53:20|47059.8|47039.8|47061.2|47041.2|47061.2|47041.2|47058.7|47038.7|11
1648018420000|2022-03-23 06:53:40|47062.7|47042.7|47072.7|47052.7|47075.2|47055.2|47062.7|47042.7|1
1648018440000|2022-03-23 06:54:00|47071.2|47051.2|47066.2|47046.2|47071.2|47051.2|47066.2|47046.2|1
1648018450000|2022-03-23 06:54:10|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|0
1648018470000|2022-03-23 06:54:30|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|0
1648018480000|2022-03-23 06:54:40|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|0
1648018510000|2022-03-23 06:55:10|47065.2|47045.2|47065.2|47045.2|47065.2|47045.2|47062.7|47042.7|0
1648018540000|2022-03-23 06:55:40|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|0
1648018550000|2022-03-23 06:55:50|47075.2|47055.2|47078.1|47058.1|47078.1|47058.1|47075.2|47055.2|14
1648018560000|2022-03-23 06:56:00|47083.1|47063.1|47089.1|47069.1|47089.1|47069.1|47083.1|47063.1|0
1648018570000|2022-03-23 06:56:10|47091.6|47071.6|47095.2|47075.2|47095.2|47075.2|47091.6|47071.6|1
1648018580000|2022-03-23 06:56:20|47093.7|47073.7|47086.6|47066.6|47093.7|47073.7|47086.6|47066.6|0
1648018590000|2022-03-23 06:56:30|47089.1|47069.1|47092.7|47072.7|47092.7|47072.7|47089.1|47069.1|1
1648018600000|2022-03-23 06:56:40|47094.1|47074.1|47092.7|47072.7|47095.2|47075.2|47092.7|47072.7|0
1648018660000|2022-03-23 06:57:40|47094.1|47074.1|47101.6|47081.6|47103.1|47083.1|47094.1|47074.1|5
1648018670000|2022-03-23 06:57:50|47100.6|47080.6|47094.1|47074.1|47100.6|47080.6|47094.1|47074.1|3
1648018680000|2022-03-23 06:58:00|47093.1|47073.1|47084.1|47064.1|47093.1|47073.1|47084.1|47064.1|7
1648018690000|2022-03-23 06:58:10|47082.7|47062.7|47067.7|47047.7|47082.7|47062.7|47067.7|47047.7|4
1648018700000|2022-03-23 06:58:20|47066.6|47046.6|47062.7|47042.7|47066.6|47046.6|47062.7|47042.7|1
1648018710000|2022-03-23 06:58:30|47064.1|47044.1|47063.1|47043.1|47066.6|47046.6|47063.1|47043.1|5
1648018720000|2022-03-23 06:58:40|47061.6|47041.6|47059.1|47039.1|47061.6|47041.6|47057.7|47037.7|0
1648018730000|2022-03-23 06:58:50|47057.7|47037.7|47059.1|47039.1|47059.1|47039.1|47057.7|47037.7|1
1648018740000|2022-03-23 06:59:00|47056.6|47036.6|47056.6|47036.6|47056.6|47036.6|47054.1|47034.1|2
1648018750000|2022-03-23 06:59:10|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1648018760000|2022-03-23 06:59:20|47052.7|47032.7|47050.6|47030.6|47052.7|47032.7|47050.6|47030.6|1
1648018770000|2022-03-23 06:59:30|47049.1|47029.1|47050.2|47030.2|47050.2|47030.2|47047.7|47027.7|1
1648018780000|2022-03-23 06:59:40|47047.7|47027.7|47044.1|47024.1|47050.2|47030.2|47042.7|47022.7|2
1648018790000|2022-03-23 06:59:50|47042.7|47022.7|47042.7|47022.7|47044.1|47024.1|47042.7|47022.7|1
1648018800000|2022-03-23 07:00:00|47039.1|47019.1|47043.1|47023.1|47049.1|47029.1|47039.1|47019.1|6
1648018810000|2022-03-23 07:00:10|47044.5|47024.5|47048.1|47028.1|47049.1|47029.1|47044.5|47024.5|2
1648018830000|2022-03-23 07:00:30|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1648018840000|2022-03-23 07:00:40|47050.6|47030.6|47062|47042|47062|47042|47050.6|47030.6|0
1648018850000|2022-03-23 07:00:50|47060.6|47040.6|47063.1|47043.1|47063.1|47043.1|47060.2|47040.2|4
1648018870000|2022-03-23 07:01:10|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|47069.5|47049.5|1
1648018880000|2022-03-23 07:01:20|47070.6|47050.6|47074.1|47054.1|47075.6|47055.6|47070.6|47050.6|2
1648018890000|2022-03-23 07:01:30|47071.6|47051.6|47074.1|47054.1|47074.1|47054.1|47071.6|47051.6|1
1648018900000|2022-03-23 07:01:40|47073.1|47053.1|47069.5|47049.5|47073.1|47053.1|47069.5|47049.5|2
1648018910000|2022-03-23 07:01:50|47072|47052|47070.6|47050.6|47073.1|47053.1|47070.6|47050.6|3
1648018920000|2022-03-23 07:02:00|47069.5|47049.5|47085.6|47065.6|47085.6|47065.6|47069.5|47049.5|5
1648018930000|2022-03-23 07:02:10|47087|47067|47081.6|47061.6|47093.1|47073.1|47081.6|47061.6|13
1648018940000|2022-03-23 07:02:20|47083.1|47063.1|47083.1|47063.1|47083.1|47063.1|47083.1|47063.1|0
1648018950000|2022-03-23 07:02:30|47081.6|47061.6|47087|47067|47087|47067|47081.6|47061.6|1
1648018960000|2022-03-23 07:02:40|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|0
1648018970000|2022-03-23 07:02:50|47089.5|47069.5|47092|47072|47093.1|47073.1|47088.1|47068.1|1
1648018980000|2022-03-23 07:03:00|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|47093.1|47073.1|0
1648018990000|2022-03-23 07:03:10|47090.6|47070.6|47089.5|47069.5|47092|47072|47089.5|47069.5|0
1648019000000|2022-03-23 07:03:20|47095.6|47075.6|47099.5|47079.5|47099.5|47079.5|47095.6|47075.6|6
1648019010000|2022-03-23 07:03:30|47101|47081|47101|47081|47101|47081|47101|47081|0
1648019020000|2022-03-23 07:03:40|47100.6|47080.6|47095.6|47075.6|47100.6|47080.6|47095.6|47075.6|1
1648019030000|2022-03-23 07:03:50|47094.1|47074.1|47093.1|47073.1|47094.1|47074.1|47093.1|47073.1|0
1648019040000|2022-03-23 07:04:00|47090.6|47070.6|47089.5|47069.5|47090.6|47070.6|47089.5|47069.5|2
1648019050000|2022-03-23 07:04:10|47085.6|47065.6|47083.1|47063.1|47085.6|47065.6|47083.1|47063.1|1
1648019060000|2022-03-23 07:04:20|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|2
1648019080000|2022-03-23 07:04:40|47083.1|47063.1|47068.1|47048.1|47083.1|47063.1|47068.1|47048.1|21
1648019090000|2022-03-23 07:04:50|47072|47052|47078.1|47058.1|47078.1|47058.1|47072|47052|5
1648019100000|2022-03-23 07:05:00|47076.6|47056.6|47065.6|47045.6|47076.6|47056.6|47065.6|47045.6|2
1648019120000|2022-03-23 07:05:20|47060.6|47040.6|47055.6|47035.6|47060.6|47040.6|47055.6|47035.6|1
1648019130000|2022-03-23 07:05:30|47054.5|47034.5|47055.6|47035.6|47055.6|47035.6|47053.1|47033.1|0
1648019140000|2022-03-23 07:05:40|47054.1|47034.1|47050.6|47030.6|47054.1|47034.1|47050.6|47030.6|6
1648019150000|2022-03-23 07:05:50|47049.5|47029.5|47029.1|47009.1|47049.5|47029.5|47029.1|47009.1|1
1648019160000|2022-03-23 07:06:00|47028.1|47008.1|47025.6|47005.6|47028.1|47008.1|47025.6|47005.6|0
1648019170000|2022-03-23 07:06:10|47023.1|47003.1|47009.5|46989.5|47023.1|47003.1|47009.5|46989.5|11
1648019180000|2022-03-23 07:06:20|47003.1|46983.1|47000.6|46980.6|47005.6|46985.6|47000.6|46980.6|17
1648019190000|2022-03-23 07:06:30|46998.1|46978.1|46995.6|46975.6|46998.1|46978.1|46995.6|46975.6|0
1648019200000|2022-03-23 07:06:40|47000.6|46980.6|47010.6|46990.6|47010.6|46990.6|47000.6|46980.6|1
1648019210000|2022-03-23 07:06:50|47012|46992|47040.6|47020.6|47043.1|47023.1|47012|46992|2
1648019220000|2022-03-23 07:07:00|47038.1|47018.1|47015.6|46995.6|47038.1|47018.1|47015.6|46995.6|3
1648019230000|2022-03-23 07:07:10|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|47023.1|47003.1|2
1648019240000|2022-03-23 07:07:20|47025.6|47005.6|47033.1|47013.1|47033.1|47013.1|47023.1|47003.1|2
1648019250000|2022-03-23 07:07:30|47032|47012|47032|47012|47032|47012|47032|47012|0
1648019260000|2022-03-23 07:07:40|47035.6|47015.6|47038.1|47018.1|47038.1|47018.1|47035.6|47015.6|1
1648019280000|2022-03-23 07:08:00|47039.5|47019.5|47043.1|47023.1|47043.1|47023.1|47039.5|47019.5|0
1648019290000|2022-03-23 07:08:10|47044.5|47024.5|47045.6|47025.6|47045.6|47025.6|47044.5|47024.5|2
1648019300000|2022-03-23 07:08:20|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|2
1648019310000|2022-03-23 07:08:30|47047|47027|47055.6|47035.6|47055.6|47035.6|47047|47027|4
1648019320000|2022-03-23 07:08:40|47053.1|47033.1|47048.5|47028.5|47053.1|47033.1|47048.5|47028.5|0
1648019340000|2022-03-23 07:09:00|47047|47027|47028.7|47008.7|47047|47027|47028.7|47008.7|2
1648019350000|2022-03-23 07:09:10|47028.1|47008.1|47032|47012|47033.1|47013.1|47028.1|47008.1|1
1648019360000|2022-03-23 07:09:20|47029.5|47009.5|47033.1|47013.1|47033.1|47013.1|47028.1|47008.1|0
1648019370000|2022-03-23 07:09:30|47031.6|47011.6|47030.6|47010.6|47033.1|47013.1|47028.1|47008.1|0
1648019380000|2022-03-23 07:09:40|47029.1|47009.1|47028.1|47008.1|47029.1|47009.1|47028.1|47008.1|0
1648019390000|2022-03-23 07:09:50|47027|47007|47025.6|47005.6|47027|47007|47025.6|47005.6|0
1648019410000|2022-03-23 07:10:10|47028.1|47008.1|47027|47007|47028.1|47008.1|47027|47007|1
1648019420000|2022-03-23 07:10:20|47028.1|47008.1|47029.5|47009.5|47029.5|47009.5|47027|47007|0
1648019430000|2022-03-23 07:10:30|47028.1|47008.1|47008.1|46988.1|47028.1|47008.1|47008.1|46988.1|6
1648019440000|2022-03-23 07:10:40|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|47010.6|46990.6|1
1648019450000|2022-03-23 07:10:50|47009.1|46989.1|47013.1|46993.1|47013.1|46993.1|47008.1|46988.1|2
1648019460000|2022-03-23 07:11:00|46998.1|46978.1|46993.1|46973.1|46998.1|46978.1|46993.1|46973.1|4
1648019480000|2022-03-23 07:11:20|46990.6|46970.6|46993.1|46973.1|46993.1|46973.1|46989.1|46969.1|4
1648019490000|2022-03-23 07:11:30|46995.6|46975.6|46998.1|46978.1|47000.6|46980.6|46995.6|46975.6|0
1648019500000|2022-03-23 07:11:40|46996.6|46976.6|46993.1|46973.1|46996.6|46976.6|46993.1|46973.1|0
1648019510000|2022-03-23 07:11:50|||||||||1
1648019530000|2022-03-23 07:12:10|46990.6|46970.6|46983.1|46963.1|46994.5|46974.5|46983.1|46963.1|4
1648019540000|2022-03-23 07:12:20|46985.6|46965.6|46995.6|46975.6|46995.6|46975.6|46985.6|46965.6|10
1648019550000|2022-03-23 07:12:30|46994.1|46974.1|46988.1|46968.1|46994.1|46974.1|46988.1|46968.1|1
1648019560000|2022-03-23 07:12:40|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|46989.1|46969.1|1
1648019570000|2022-03-23 07:12:50|46989.5|46969.5|46988.1|46968.1|46991.6|46971.6|46988.1|46968.1|0
1648019590000|2022-03-23 07:13:10|46990.6|46970.6|46980.6|46960.6|46991.6|46971.6|46980.6|46960.6|3
1648019600000|2022-03-23 07:13:20|46982|46962|46983.1|46963.1|46983.1|46963.1|46981.6|46961.6|3
1648019620000|2022-03-23 07:13:40|46984.5|46964.5|46984.5|46964.5|46985.6|46965.6|46984.5|46964.5|1
1648019630000|2022-03-23 07:13:50|46983.5|46963.5|46969.5|46949.5|46983.5|46963.5|46969.5|46949.5|5
1648019640000|2022-03-23 07:14:00|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|1
1648019650000|2022-03-23 07:14:10|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|0
1648019660000|2022-03-23 07:14:20|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|1
1648019670000|2022-03-23 07:14:30|46974.5|46954.5|46974.5|46954.5|46974.5|46954.5|46973.1|46953.1|1
1648019680000|2022-03-23 07:14:40|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|2
1648019690000|2022-03-23 07:14:50|46979.5|46959.5|46980.6|46960.6|46982|46962|46979.5|46959.5|2
1648019700000|2022-03-23 07:15:00|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46980.6|46960.6|1
1648019710000|2022-03-23 07:15:10|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|1
1648019720000|2022-03-23 07:15:20|46979.5|46959.5|46980.6|46960.6|46980.6|46960.6|46979.5|46959.5|0
1648019730000|2022-03-23 07:15:30|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|46979.5|46959.5|0
1648019740000|2022-03-23 07:15:40|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|46980.6|46960.6|1
1648019760000|2022-03-23 07:16:00|46981.6|46961.6|46971.6|46951.6|46985.6|46965.6|46971.6|46951.6|4
1648019810000|2022-03-23 07:16:50|46982.7|46962.7|46989.1|46969.1|46989.1|46969.1|46982.7|46962.7|10
1648019820000|2022-03-23 07:17:00|46991.6|46971.6|46993.1|46973.1|46993.1|46973.1|46991.6|46971.6|0
1648019830000|2022-03-23 07:17:10|46995.6|46975.6|47000.6|46980.6|47000.6|46980.6|46995.6|46975.6|1
1648019840000|2022-03-23 07:17:20|46998.1|46978.1|47000.6|46980.6|47000.6|46980.6|46998.1|46978.1|0
1648019850000|2022-03-23 07:17:30|46999.1|46979.1|46990.6|46970.6|46999.1|46979.1|46989.5|46969.5|2
1648019860000|2022-03-23 07:17:40|46989.1|46969.1|46990.6|46970.6|46990.6|46970.6|46989.1|46969.1|0
1648019870000|2022-03-23 07:17:50|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|46988.1|46968.1|1
1648019910000|2022-03-23 07:18:30|46985.6|46965.6|46975.6|46955.6|46985.6|46965.6|46975.6|46955.6|3
1648019930000|2022-03-23 07:18:50|||||||||1
1648019940000|2022-03-23 07:19:00|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|0
1648019950000|2022-03-23 07:19:10|||||||||1
1648019960000|2022-03-23 07:19:20|46971.6|46951.6|46956.6|46936.6|46971.6|46951.6|46956.6|46936.6|4
1648019980000|2022-03-23 07:19:40|46957|46937|46955.6|46935.6|46957|46937|46955.6|46935.6|4
1648019990000|2022-03-23 07:19:50|46953.1|46933.1|46955.6|46935.6|46955.6|46935.6|46948.1|46928.1|3
1648020000000|2022-03-23 07:20:00|46958.1|46938.1|46941.6|46921.6|46958.1|46938.1|46941.6|46921.6|7
1648020010000|2022-03-23 07:20:10|||||||||3
1648020020000|2022-03-23 07:20:20|46939.1|46919.1|46929.1|46909.1|46939.1|46919.1|46929.1|46909.1|8
1648020030000|2022-03-23 07:20:30|46924.1|46904.1|46944.1|46924.1|46944.1|46924.1|46916.2|46896.2|21
1648020040000|2022-03-23 07:20:40|46942.7|46922.7|46944.1|46924.1|46944.1|46924.1|46942.7|46922.7|0
1648020050000|2022-03-23 07:20:50|46951.6|46931.6|46949.1|46929.1|46951.6|46931.6|46949.1|46929.1|4
1648020060000|2022-03-23 07:21:00|46950.6|46930.6|46951.6|46931.6|46951.6|46931.6|46950.6|46930.6|2
1648020110000|2022-03-23 07:21:50|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|46956.6|46936.6|4
1648020140000|2022-03-23 07:22:20|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|0
1648020150000|2022-03-23 07:22:30|||||||||1
1648020160000|2022-03-23 07:22:40|46961.6|46941.6|46956.2|46936.2|46961.6|46941.6|46956.2|46936.2|1
1648020170000|2022-03-23 07:22:50|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|46957.7|46937.7|1
1648020180000|2022-03-23 07:23:00|46955.2|46935.2|46955.2|46935.2|46955.2|46935.2|46955.2|46935.2|1
1648020190000|2022-03-23 07:23:10|46953.7|46933.7|46957.7|46937.7|46957.7|46937.7|46953.7|46933.7|0
1648020200000|2022-03-23 07:23:20|46949.1|46929.1|46944.1|46924.1|46949.1|46929.1|46944.1|46924.1|6
1648020220000|2022-03-23 07:23:40|46946.6|46926.6|46948.1|46928.1|46948.1|46928.1|46946.6|46926.6|0
1648020240000|2022-03-23 07:24:00|46952.4|46932.4|46953.5|46933.5|46953.5|46933.5|46952.4|46932.4|0
1648020250000|2022-03-23 07:24:10|46949.5|46929.5|46950.6|46930.6|46952|46932|46949.5|46929.5|0
1648020260000|2022-03-23 07:24:20|46953.1|46933.1|46953.1|46933.1|46953.1|46933.1|46953.1|46933.1|1
1648020270000|2022-03-23 07:24:30|46959.1|46939.1|46959.1|46939.1|46959.1|46939.1|46959.1|46939.1|1
1648020280000|2022-03-23 07:24:40|46961.6|46941.6|46968.1|46948.1|46968.1|46948.1|46961.6|46941.6|1
1648020290000|2022-03-23 07:24:50|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|0
1648020300000|2022-03-23 07:25:00|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|2
1648020310000|2022-03-23 07:25:10|46964.1|46944.1|46964.1|46944.1|46964.1|46944.1|46962.7|46942.7|0
1648020320000|2022-03-23 07:25:20|46965.6|46945.6|46966.6|46946.6|46966.6|46946.6|46965.6|46945.6|0
1648020400000|2022-03-23 07:26:40|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|1
1648020460000|2022-03-23 07:27:40|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|1
1648020480000|2022-03-23 07:28:00|||||||||1
1648020490000|2022-03-23 07:28:10|46966.6|46946.6|46964.1|46944.1|46968.1|46948.1|46964.1|46944.1|2
1648020500000|2022-03-23 07:28:20|46966.6|46946.6|46973.1|46953.1|46973.1|46953.1|46966.6|46946.6|2
1648020510000|2022-03-23 07:28:30|46974.5|46954.5|46973.1|46953.1|46975.6|46955.6|46973.1|46953.1|0
1648020520000|2022-03-23 07:28:40|46974.5|46954.5|46975.6|46955.6|46975.6|46955.6|46974.5|46954.5|0
1648020530000|2022-03-23 07:28:50|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|2
1648020540000|2022-03-23 07:29:00|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|2
1648020550000|2022-03-23 07:29:10|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|46975.6|46955.6|0
1648020560000|2022-03-23 07:29:20|46977|46957|46975.6|46955.6|46978.1|46958.1|46975.6|46955.6|0
1648020570000|2022-03-23 07:29:30|46977|46957|46978.1|46958.1|46978.1|46958.1|46977|46957|0
1648020580000|2022-03-23 07:29:40|46979.1|46959.1|46988.1|46968.1|46988.1|46968.1|46979.1|46959.1|6
1648020590000|2022-03-23 07:29:50|46986.6|46966.6|46986.6|46966.6|46988.1|46968.1|46986.6|46966.6|0
1648020600000|2022-03-23 07:30:00|46985.6|46965.6|46979.1|46959.1|46985.6|46965.6|46979.1|46959.1|11
1648020610000|2022-03-23 07:30:10|46977.7|46957.7|46976.6|46956.6|46977.7|46957.7|46976.6|46956.6|0
1648020630000|2022-03-23 07:30:30|46974.1|46954.1|46963.1|46943.1|46975.2|46955.2|46961.6|46941.6|6
1648020640000|2022-03-23 07:30:40|46961.6|46941.6|46961.6|46941.6|46963.1|46943.1|46959.1|46939.1|1
1648020650000|2022-03-23 07:30:50|46964.1|46944.1|46969.1|46949.1|46969.1|46949.1|46964.1|46944.1|0
1648020660000|2022-03-23 07:31:00|46968.1|46948.1|46991.6|46971.6|46991.6|46971.6|46968.1|46948.1|5
1648020670000|2022-03-23 07:31:10|46994.1|46974.1|46999.1|46979.1|46999.1|46979.1|46994.1|46974.1|3
1648020690000|2022-03-23 07:31:30|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|47000.6|46980.6|0
1648020700000|2022-03-23 07:31:40|47003.1|46983.1|47011|46991|47011|46991|47003.1|46983.1|1
1648020710000|2022-03-23 07:31:50|47012.4|46992.4|47011|46991|47013.5|46993.5|47011|46991|2
1648020720000|2022-03-23 07:32:00|47008.1|46988.1|47009.1|46989.1|47009.1|46989.1|47005.6|46985.6|1
1648020730000|2022-03-23 07:32:10|47006.6|46986.6|47006.6|46986.6|47009.1|46989.1|47006.6|46986.6|0
1648020740000|2022-03-23 07:32:20|47009.1|46989.1|47006.6|46986.6|47009.1|46989.1|47006.6|46986.6|0
1648020750000|2022-03-23 07:32:30|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|1
1648020770000|2022-03-23 07:32:50|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|47008.1|46988.1|1
1648020780000|2022-03-23 07:33:00|47009.1|46989.1|47013.1|46993.1|47013.1|46993.1|47009.1|46989.1|0
1648020790000|2022-03-23 07:33:10|||||||||1
1648020800000|2022-03-23 07:33:20|47011.6|46991.6|47010.2|46990.2|47011.6|46991.6|47009.1|46989.1|0
1648020810000|2022-03-23 07:33:30|47009.1|46989.1|47011.6|46991.6|47011.6|46991.6|47009.1|46989.1|0
1648020830000|2022-03-23 07:33:50|47010.2|46990.2|47011.6|46991.6|47011.6|46991.6|47010.2|46990.2|0
1648020850000|2022-03-23 07:34:10|47019.5|46999.5|47021.6|47001.6|47021.6|47001.6|47019.5|46999.5|4
1648020860000|2022-03-23 07:34:20|47029.1|47009.1|47031.6|47011.6|47031.6|47011.6|47029.1|47009.1|4
1648020870000|2022-03-23 07:34:30|47036.6|47016.6|47036.6|47016.6|47036.6|47016.6|47036.6|47016.6|2
1648020880000|2022-03-23 07:34:40|47035.2|47015.2|47034.1|47014.1|47036.6|47016.6|47034.1|47014.1|2
1648020890000|2022-03-23 07:34:50|47036.6|47016.6|47033.7|47013.7|47036.6|47016.6|47032.7|47012.7|1
1648020900000|2022-03-23 07:35:00|47032.7|47012.7|47011.6|46991.6|47032.7|47012.7|47010.2|46990.2|3
1648020910000|2022-03-23 07:35:10|47010.2|46990.2|47011.6|46991.6|47011.6|46991.6|47009.1|46989.1|0
1648020920000|2022-03-23 07:35:20|||||||||3
1648020930000|2022-03-23 07:35:30|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|47009.1|46989.1|0
1648020940000|2022-03-23 07:35:40|47010.2|46990.2|47011.6|46991.6|47011.6|46991.6|47010.2|46990.2|2
1648020950000|2022-03-23 07:35:50|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|47010.2|46990.2|1
1648020960000|2022-03-23 07:36:00|47008.7|46988.7|47030.2|47010.2|47030.2|47010.2|47008.7|46988.7|9
1648020970000|2022-03-23 07:36:10|47032.7|47012.7|47037.7|47017.7|47037.7|47017.7|47032.7|47012.7|4
1648020980000|2022-03-23 07:36:20|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|1
1648020990000|2022-03-23 07:36:30|47046.6|47026.6|47057.7|47037.7|47064.1|47044.1|47046.6|47026.6|13
1648021000000|2022-03-23 07:36:40|47059.1|47039.1|47071.6|47051.6|47071.6|47051.6|47059.1|47039.1|9
1648021010000|2022-03-23 07:36:50|47071.2|47051.2|47062.7|47042.7|47071.2|47051.2|47061.2|47041.2|14
1648021020000|2022-03-23 07:37:00|47061.2|47041.2|47055.2|47035.2|47062.7|47042.7|47055.2|47035.2|3
1648021040000|2022-03-23 07:37:20|47053.7|47033.7|47045.2|47025.2|47053.7|47033.7|47045.2|47025.2|0
1648021050000|2022-03-23 07:37:30|47046.6|47026.6|47058.1|47038.1|47058.1|47038.1|47046.6|47026.6|2
1648021060000|2022-03-23 07:37:40|47056.6|47036.6|47055.6|47035.6|47056.6|47036.6|47054.1|47034.1|0
1648021070000|2022-03-23 07:37:50|47056.6|47036.6|47072.7|47052.7|47072.7|47052.7|47056.6|47036.6|4
1648021090000|2022-03-23 07:38:10|47075.6|47055.6|47077.7|47057.7|47077.7|47057.7|47075.6|47055.6|2
1648021100000|2022-03-23 07:38:20|47079.1|47059.1|47092.7|47072.7|47092.7|47072.7|47079.1|47059.1|9
1648021110000|2022-03-23 07:38:30|47095.2|47075.2|47092.7|47072.7|47095.2|47075.2|47092.7|47072.7|3
1648021120000|2022-03-23 07:38:40|47091.2|47071.2|47092.7|47072.7|47092.7|47072.7|47082.3|47062.3|1
1648021130000|2022-03-23 07:38:50|47091.2|47071.2|47090.2|47070.2|47091.2|47071.2|47090.2|47070.2|2
1648021150000|2022-03-23 07:39:10|47091.6|47071.6|47094.1|47074.1|47094.1|47074.1|47091.6|47071.6|5
1648021170000|2022-03-23 07:39:30|47096.6|47076.6|47107.7|47087.7|47107.7|47087.7|47096.6|47076.6|18
1648021180000|2022-03-23 07:39:40|47105.2|47085.2|47107.7|47087.7|47109.1|47089.1|47105.2|47085.2|4
1648021190000|2022-03-23 07:39:50|47105.2|47085.2|47102.7|47082.7|47105.2|47085.2|47102.7|47082.7|1
1648021200000|2022-03-23 07:40:00|47104.1|47084.1|47095.2|47075.2|47104.1|47084.1|47095.2|47075.2|2
1648021210000|2022-03-23 07:40:10|47092.7|47072.7|47091.2|47071.2|47095.2|47075.2|47090.2|47070.2|1
1648021220000|2022-03-23 07:40:20|47090.2|47070.2|47075.2|47055.2|47090.2|47070.2|47075.2|47055.2|3
1648021230000|2022-03-23 07:40:30|47070.2|47050.2|47067.7|47047.7|47070.2|47050.2|47067.7|47047.7|0
1648021240000|2022-03-23 07:40:40|47066.2|47046.2|47062.7|47042.7|47066.2|47046.2|47060.2|47040.2|2
1648021260000|2022-03-23 07:41:00|47061.2|47041.2|47060.2|47040.2|47061.2|47041.2|47059.1|47039.1|0
1648021270000|2022-03-23 07:41:10|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|0
1648021280000|2022-03-23 07:41:20|47060.2|47040.2|47076.6|47056.6|47076.6|47056.6|47060.2|47040.2|4
1648021290000|2022-03-23 07:41:30|47077.7|47057.7|47077.7|47057.7|47077.7|47057.7|47075.2|47055.2|0
1648021300000|2022-03-23 07:41:40|47076.2|47056.2|47076.2|47056.2|47076.2|47056.2|47076.2|47056.2|0
1648021310000|2022-03-23 07:41:50|47077.7|47057.7|47077.7|47057.7|47077.7|47057.7|47077.7|47057.7|2
1648021350000|2022-03-23 07:42:30|||||||||1
1648021380000|2022-03-23 07:43:00|47080.2|47060.2|47080.2|47060.2|47080.2|47060.2|47080.2|47060.2|3
1648021390000|2022-03-23 07:43:10|47077.7|47057.7|47082.7|47062.7|47082.7|47062.7|47077.7|47057.7|4
1648021440000|2022-03-23 07:44:00|||||||||2
1648021450000|2022-03-23 07:44:10|47080.2|47060.2|47075.2|47055.2|47080.2|47060.2|47075.2|47055.2|2
1648021470000|2022-03-23 07:44:30|47074.1|47054.1|47072.7|47052.7|47075.2|47055.2|47072.7|47052.7|2
1648021490000|2022-03-23 07:44:50|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|2
1648021500000|2022-03-23 07:45:00|47067.7|47047.7|47062.3|47042.3|47067.7|47047.7|47062.3|47042.3|1
1648021510000|2022-03-23 07:45:10|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|0
1648021520000|2022-03-23 07:45:20|47062.7|47042.7|47062.7|47042.7|47062.7|47042.7|47062.7|47042.7|0
1648021530000|2022-03-23 07:45:30|47060.2|47040.2|47058.7|47038.7|47060.2|47040.2|47058.7|47038.7|0
1648021540000|2022-03-23 07:45:40|47060.2|47040.2|47067.7|47047.7|47067.7|47047.7|47059.1|47039.1|10
1648021550000|2022-03-23 07:45:50|47080.2|47060.2|47080.2|47060.2|47080.2|47060.2|47080.2|47060.2|3
1648021560000|2022-03-23 07:46:00|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|47082.7|47062.7|0
1648021570000|2022-03-23 07:46:10|47080.2|47060.2|47080.2|47060.2|47082.7|47062.7|47080.2|47060.2|1
1648021600000|2022-03-23 07:46:40|47082.7|47062.7|47095.2|47075.2|47095.2|47075.2|47077.7|47057.7|5
1648021610000|2022-03-23 07:46:50|47105.2|47085.2|47114.1|47094.1|47114.1|47094.1|47105.2|47085.2|6
1648021620000|2022-03-23 07:47:00|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|0
1648021630000|2022-03-23 07:47:10|47114.1|47094.1|47113.7|47093.7|47114.1|47094.1|47112.7|47092.7|1
1648021640000|2022-03-23 07:47:20|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|47112.7|47092.7|0
1648021650000|2022-03-23 07:47:30|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|1
1648021660000|2022-03-23 07:47:40|47116.6|47096.6|47112.7|47092.7|47117.7|47097.7|47112.7|47092.7|1
1648021670000|2022-03-23 07:47:50|47108.7|47088.7|47109.1|47089.1|47109.1|47089.1|47108.7|47088.7|1
1648021680000|2022-03-23 07:48:00|47110.6|47090.6|47126.6|47106.6|47131.6|47111.6|47110.6|47090.6|13
1648021690000|2022-03-23 07:48:10|47120.2|47100.2|47131.6|47111.6|47131.6|47111.6|47120.2|47100.2|17
1648021710000|2022-03-23 07:48:30|47133.1|47113.1|47141.6|47121.6|47141.6|47121.6|47133.1|47113.1|6
1648021720000|2022-03-23 07:48:40|47143.1|47123.1|47144.1|47124.1|47149.1|47129.1|47143.1|47123.1|3
1648021730000|2022-03-23 07:48:50|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|1
1648021740000|2022-03-23 07:49:00|47146.6|47126.6|47141.6|47121.6|47146.6|47126.6|47141.6|47121.6|3
1648021750000|2022-03-23 07:49:10|47143.1|47123.1|47141.6|47121.6|47146.6|47126.6|47141.6|47121.6|2
1648021760000|2022-03-23 07:49:20|47139.1|47119.1|47136.6|47116.6|47139.1|47119.1|47136.6|47116.6|6
1648021770000|2022-03-23 07:49:30|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|0
1648021780000|2022-03-23 07:49:40|47143.1|47123.1|47146.6|47126.6|47146.6|47126.6|47141.6|47121.6|7
1648021790000|2022-03-23 07:49:50|47145.6|47125.6|47139.1|47119.1|47145.6|47125.6|47139.1|47119.1|1
1648021800000|2022-03-23 07:50:00|47136.6|47116.6|47134.1|47114.1|47136.6|47116.6|47134.1|47114.1|2
1648021810000|2022-03-23 07:50:10|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|0
1648021820000|2022-03-23 07:50:20|47133.1|47113.1|47133.1|47113.1|47133.1|47113.1|47133.1|47113.1|0
1648021830000|2022-03-23 07:50:30|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47131.6|47111.6|0
1648021840000|2022-03-23 07:50:40|47131.6|47111.6|47129.1|47109.1|47131.6|47111.6|47129.1|47109.1|2
1648021880000|2022-03-23 07:51:20|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|0
1648021890000|2022-03-23 07:51:30|||||||||1
1648021910000|2022-03-23 07:51:50|47134.1|47114.1|47141.6|47121.6|47141.6|47121.6|47134.1|47114.1|2
1648021930000|2022-03-23 07:52:10|47143.1|47123.1|47144.5|47124.5|47144.5|47124.5|47143.1|47123.1|0
1648021940000|2022-03-23 07:52:20|47145.6|47125.6|47144.1|47124.1|47147|47127|47144.1|47124.1|2
1648021950000|2022-03-23 07:52:30|47147|47127|47147|47127|47147|47127|47147|47127|0
1648021960000|2022-03-23 07:52:40|47144.5|47124.5|47145.6|47125.6|47145.6|47125.6|47143.1|47123.1|0
1648021970000|2022-03-23 07:52:50|47143.1|47123.1|47146.6|47126.6|47146.6|47126.6|47143.1|47123.1|0
1648021990000|2022-03-23 07:53:10|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|3
1648022000000|2022-03-23 07:53:20|47148.1|47128.1|47152|47132|47152|47132|47148.1|47128.1|1
1648022010000|2022-03-23 07:53:30|||||||||1
1648022020000|2022-03-23 07:53:40|47153.4|47133.4|47153.4|47133.4|47153.4|47133.4|47153.4|47133.4|2
1648022030000|2022-03-23 07:53:50|47152|47132|47148.1|47128.1|47152|47132|47148.1|47128.1|1
1648022040000|2022-03-23 07:54:00|47149.1|47129.1|47144.1|47124.1|47149.1|47129.1|47144.1|47124.1|4
1648022050000|2022-03-23 07:54:10|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47143.1|47123.1|1
1648022080000|2022-03-23 07:54:40|47153.1|47133.1|47152|47132|47154.5|47134.5|47150.6|47130.6|5
1648022090000|2022-03-23 07:54:50|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|0
1648022100000|2022-03-23 07:55:00|47148.1|47128.1|47150.6|47130.6|47151.6|47131.6|47148.1|47128.1|11
1648022110000|2022-03-23 07:55:10|47159.1|47139.1|47154.1|47134.1|47159.1|47139.1|47154.1|47134.1|3
1648022120000|2022-03-23 07:55:20|47155.6|47135.6|47155.6|47135.6|47156.6|47136.6|47154.1|47134.1|1
1648022130000|2022-03-23 07:55:30|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|47154.1|47134.1|0
1648022140000|2022-03-23 07:55:40|47158.1|47138.1|47159.1|47139.1|47161.6|47141.6|47158.1|47138.1|2
1648022150000|2022-03-23 07:55:50|47156.6|47136.6|47156.6|47136.6|47159.1|47139.1|47156.6|47136.6|0
1648022160000|2022-03-23 07:56:00|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|0
1648022170000|2022-03-23 07:56:10|47152.7|47132.7|47151.6|47131.6|47152.7|47132.7|47151.6|47131.6|0
1648022180000|2022-03-23 07:56:20|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|0
1648022210000|2022-03-23 07:56:50|47150.5|47130.5|47149.1|47129.1|47150.5|47130.5|47149.1|47129.1|0
1648022220000|2022-03-23 07:57:00|47150.5|47130.5|47141.6|47121.6|47151.6|47131.6|47141.6|47121.6|2
1648022230000|2022-03-23 07:57:10|47140.2|47120.2|47136.6|47116.6|47140.2|47120.2|47136.6|47116.6|0
1648022260000|2022-03-23 07:57:40|47146.6|47126.6|47148|47128|47148|47128|47146.6|47126.6|2
1648022270000|2022-03-23 07:57:50|47149.1|47129.1|47149.1|47129.1|47151.6|47131.6|47146.6|47126.6|6
1648022280000|2022-03-23 07:58:00|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|4
1648022290000|2022-03-23 07:58:10|47149.1|47129.1|47155.5|47135.5|47155.5|47135.5|47149.1|47129.1|4
1648022300000|2022-03-23 07:58:20|47156.6|47136.6|47156.6|47136.6|47159.1|47139.1|47154.1|47134.1|0
1648022320000|2022-03-23 07:58:40|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|2
1648022340000|2022-03-23 07:59:00|47163|47143|47161.6|47141.6|47164.1|47144.1|47161.6|47141.6|6
1648022350000|2022-03-23 07:59:10|47167|47147|47167|47147|47167|47147|47167|47147|1
1648022360000|2022-03-23 07:59:20|47168|47148|47176.6|47156.6|47179.5|47159.5|47168|47148|8
1648022370000|2022-03-23 07:59:30|47175.5|47155.5|47171.6|47151.6|47175.5|47155.5|47168|47148|7
1648022380000|2022-03-23 07:59:40|47174.1|47154.1|47176.6|47156.6|47176.6|47156.6|47174.1|47154.1|10
1648022390000|2022-03-23 07:59:50|47179.1|47159.1|47181.6|47161.6|47181.6|47161.6|47176.6|47156.6|3
1648022400000|2022-03-23 08:00:00|47184.5|47164.5|47217.4|47197.4|47217.4|47197.4|47184.5|47164.5|15
1648022410000|2022-03-23 08:00:10|47219.9|47199.9|47219.9|47199.9|47219.9|47199.9|47219.9|47199.9|0
1648022420000|2022-03-23 08:00:20|47222.7|47202.7|47216.6|47196.6|47224.1|47204.1|47216.6|47196.6|9
1648022430000|2022-03-23 08:00:30|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|1
1648022440000|2022-03-23 08:00:40|47207.7|47187.7|47191.6|47171.6|47209.1|47189.1|47191.6|47171.6|12
1648022450000|2022-03-23 08:00:50|47190.2|47170.2|47176.6|47156.6|47190.2|47170.2|47176.6|47156.6|7
1648022460000|2022-03-23 08:01:00|47175.2|47155.2|47172.7|47152.7|47175.2|47155.2|47172.7|47152.7|2
1648022470000|2022-03-23 08:01:10|47169.1|47149.1|47174.1|47154.1|47174.1|47154.1|47169.1|47149.1|13
1648022480000|2022-03-23 08:01:20|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|5
1648022490000|2022-03-23 08:01:30|47170.2|47150.2|47168.7|47148.7|47170.2|47150.2|47168.7|47148.7|2
1648022500000|2022-03-23 08:01:40|47167.3|47147.3|47146.6|47126.6|47167.7|47147.7|47146.6|47126.6|9
1648022510000|2022-03-23 08:01:50|47144.1|47124.1|47134.5|47114.5|47144.1|47124.1|47134.5|47114.5|5
1648022520000|2022-03-23 08:02:00|47135.5|47115.5|47159.1|47139.1|47159.1|47139.1|47135.5|47115.5|5
1648022530000|2022-03-23 08:02:10|47160.5|47140.5|47154.1|47134.1|47160.5|47140.5|47154.1|47134.1|2
1648022540000|2022-03-23 08:02:20|47152.6|47132.6|47161.6|47141.6|47164.1|47144.1|47149.1|47129.1|3
1648022550000|2022-03-23 08:02:30|47162.6|47142.6|47166.6|47146.6|47166.6|47146.6|47162.6|47142.6|3
1648022560000|2022-03-23 08:02:40|47169.1|47149.1|47180.5|47160.5|47180.5|47160.5|47169.1|47149.1|3
1648022570000|2022-03-23 08:02:50|47182|47162|47214.1|47194.1|47214.1|47194.1|47182|47162|8
1648022580000|2022-03-23 08:03:00|47206.6|47186.6|47216.6|47196.6|47216.6|47196.6|47194.1|47174.1|11
1648022590000|2022-03-23 08:03:10|47221.6|47201.6|47241.6|47221.6|47241.6|47221.6|47221.6|47201.6|14
1648022600000|2022-03-23 08:03:20|47260.5|47240.5|47260.5|47240.5|47265.5|47245.5|47260.5|47240.5|11
1648022610000|2022-03-23 08:03:30|47262|47242|47260.5|47240.5|47264.5|47244.5|47260.5|47240.5|8
1648022620000|2022-03-23 08:03:40|47262|47242|47246.6|47226.6|47262|47242|47245.1|47225.1|5
1648022630000|2022-03-23 08:03:50|47245.1|47225.1|47241.6|47221.6|47245.1|47225.1|47241.6|47221.6|2
1648022640000|2022-03-23 08:04:00|47239.1|47219.1|47237.6|47217.6|47239.1|47219.1|47237.6|47217.6|2
1648022650000|2022-03-23 08:04:10|47239.1|47219.1|47244.1|47224.1|47244.1|47224.1|47239.1|47219.1|3
1648022660000|2022-03-23 08:04:20|47245.5|47225.5|47245.5|47225.5|47245.5|47225.5|47245.5|47225.5|2
1648022670000|2022-03-23 08:04:30|47249.5|47229.5|47253.4|47233.4|47253.4|47233.4|47249.5|47229.5|3
1648022680000|2022-03-23 08:04:40|47257|47237|47262|47242|47262|47242|47255.9|47235.9|3
1648022690000|2022-03-23 08:04:50|47263.4|47243.4|47260.9|47240.9|47263.4|47243.4|47260.9|47240.9|3
1648022700000|2022-03-23 08:05:00|47259.5|47239.5|47263|47243|47263|47243|47258|47238|5
1648022710000|2022-03-23 08:05:10|47256.6|47236.6|47248|47228|47256.6|47236.6|47248|47228|3
1648022720000|2022-03-23 08:05:20|47245.5|47225.5|47245.5|47225.5|47248|47228|47245.5|47225.5|0
1648022730000|2022-03-23 08:05:30|47247|47227|47268.4|47248.4|47268.4|47248.4|47247|47227|1
1648022740000|2022-03-23 08:05:40|47269.5|47249.5|47253|47233|47273|47253|47249.5|47229.5|8
1648022750000|2022-03-23 08:05:50|47255.5|47235.5|47239.5|47219.5|47255.5|47235.5|47237|47217|6
1648022760000|2022-03-23 08:06:00|47236.6|47216.6|47243|47223|47243|47223|47233|47213|8
1648022770000|2022-03-23 08:06:10|47241.6|47221.6|47243|47223|47243|47223|47240.5|47220.5|2
1648022780000|2022-03-23 08:06:20|47241.6|47221.6|47250.5|47230.5|47250.5|47230.5|47238|47218|1
1648022790000|2022-03-23 08:06:30|47252|47232|47253|47233|47253|47233|47252|47232|1
1648022800000|2022-03-23 08:06:40|47255.5|47235.5|47255.5|47235.5|47258|47238|47255.5|47235.5|0
1648022810000|2022-03-23 08:06:50|47258|47238|47254.1|47234.1|47263|47243|47254.1|47234.1|5
1648022820000|2022-03-23 08:07:00|47253|47233|47248|47228|47253|47233|47248|47228|1
1648022830000|2022-03-23 08:07:10|47250.5|47230.5|47247|47227|47250.5|47230.5|47247|47227|3
1648022840000|2022-03-23 08:07:20|47245.5|47225.5|47250.5|47230.5|47250.5|47230.5|47244.5|47224.5|1
1648022850000|2022-03-23 08:07:30|||||||||32
1648022860000|2022-03-23 08:07:40|47258.4|47238.4|47261.6|47241.6|47261.6|47241.6|47258.4|47238.4|2
1648022870000|2022-03-23 08:07:50|47271.6|47251.6|47284.1|47264.1|47284.1|47264.1|47271.6|47251.6|4
1648022880000|2022-03-23 08:08:00|47285.5|47265.5|47286.6|47266.6|47286.6|47266.6|47285.5|47265.5|1
1648022890000|2022-03-23 08:08:10|47289.1|47269.1|47294.1|47274.1|47294.1|47274.1|47289.1|47269.1|0
1648022900000|2022-03-23 08:08:20|47309.1|47289.1|47317|47297|47317|47297|47309.1|47289.1|7
1648022910000|2022-03-23 08:08:30|47318.4|47298.4|47317|47297|47319.5|47299.5|47315.5|47295.5|6
1648022920000|2022-03-23 08:08:40|47315.5|47295.5|47301.6|47281.6|47315.5|47295.5|47301.6|47281.6|2
1648022930000|2022-03-23 08:08:50|47304.1|47284.1|47304.1|47284.1|47304.1|47284.1|47301.6|47281.6|0
1648022940000|2022-03-23 08:09:00|47301.6|47281.6|47312|47292|47314.5|47294.5|47301.6|47281.6|8
1648022950000|2022-03-23 08:09:10|47309.5|47289.5|47306.6|47286.6|47309.5|47289.5|47306.6|47286.6|0
1648022960000|2022-03-23 08:09:20|47309.1|47289.1|47306.6|47286.6|47311.6|47291.6|47305.1|47285.1|1
1648022970000|2022-03-23 08:09:30|47301.6|47281.6|47304.1|47284.1|47306.6|47286.6|47301.6|47281.6|9
1648022980000|2022-03-23 08:09:40|47308|47288|47306.6|47286.6|47309.1|47289.1|47306.6|47286.6|2
1648022990000|2022-03-23 08:09:50|47307.6|47287.6|47306.6|47286.6|47307.6|47287.6|47304.1|47284.1|1
1648023000000|2022-03-23 08:10:00|47296.6|47276.6|47295.1|47275.1|47296.6|47276.6|47295.1|47275.1|4
1648023010000|2022-03-23 08:10:10|47294.1|47274.1|47294.1|47274.1|47297.6|47277.6|47291.6|47271.6|5
1648023020000|2022-03-23 08:10:20|47292.6|47272.6|47294.1|47274.1|47294.1|47274.1|47290.5|47270.5|1
1648023030000|2022-03-23 08:10:30|47296.6|47276.6|47296.6|47276.6|47299.1|47279.1|47294.1|47274.1|0
1648023040000|2022-03-23 08:10:40|47298|47278|47304.1|47284.1|47304.1|47284.1|47294.1|47274.1|8
1648023050000|2022-03-23 08:10:50|47301.6|47281.6|47291.6|47271.6|47304.1|47284.1|47291.6|47271.6|5
1648023060000|2022-03-23 08:11:00|47290.1|47270.1|47289.1|47269.1|47290.1|47270.1|47289.1|47269.1|0
1648023070000|2022-03-23 08:11:10|47290.5|47270.5|47291.6|47271.6|47291.6|47271.6|47290.5|47270.5|1
1648023080000|2022-03-23 08:11:20|47293|47273|47301.6|47281.6|47304.1|47284.1|47293|47273|3
1648023090000|2022-03-23 08:11:30|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47296.6|47276.6|1
1648023100000|2022-03-23 08:11:40|47294.1|47274.1|47289.1|47269.1|47294.1|47274.1|47289.1|47269.1|3
1648023110000|2022-03-23 08:11:50|47290.5|47270.5|47296.6|47276.6|47296.6|47276.6|47290.5|47270.5|3
1648023120000|2022-03-23 08:12:00|47294.1|47274.1|47289.1|47269.1|47294.1|47274.1|47289.1|47269.1|4
1648023140000|2022-03-23 08:12:20|47281.6|47261.6|47288|47268|47288|47268|47280.5|47260.5|10
1648023150000|2022-03-23 08:12:30|47289.5|47269.5|47290.5|47270.5|47290.5|47270.5|47289.5|47269.5|0
1648023160000|2022-03-23 08:12:40|47289.1|47269.1|47290.1|47270.1|47291.2|47271.2|47289.1|47269.1|0
1648023170000|2022-03-23 08:12:50|47292.6|47272.6|47290.1|47270.1|47292.6|47272.6|47290.1|47270.1|1
1648023180000|2022-03-23 08:13:00|47292.6|47272.6|47292.6|47272.6|47292.6|47272.6|47292.6|47272.6|7
1648023190000|2022-03-23 08:13:10|||||||||1
1648023200000|2022-03-23 08:13:20|47287.6|47267.6|47275.1|47255.1|47287.6|47267.6|47275.1|47255.1|1
1648023210000|2022-03-23 08:13:30|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|3
1648023220000|2022-03-23 08:13:40|47278|47258|47280.1|47260.1|47280.1|47260.1|47277.6|47257.6|1
1648023230000|2022-03-23 08:13:50|47281.6|47261.6|47287.6|47267.6|47291.2|47271.2|47281.6|47261.6|3
1648023240000|2022-03-23 08:14:00|47285.1|47265.1|47278.7|47258.7|47285.1|47265.1|47278.7|47258.7|2
1648023250000|2022-03-23 08:14:10|47276.2|47256.2|47286.6|47266.6|47286.6|47266.6|47276.2|47256.2|3
1648023260000|2022-03-23 08:14:20|47285.1|47265.1|47282.6|47262.6|47285.1|47265.1|47282.6|47262.6|0
1648023270000|2022-03-23 08:14:30|47285.1|47265.1|47292.6|47272.6|47292.6|47272.6|47282.6|47262.6|6
1648023280000|2022-03-23 08:14:40|47290.1|47270.1|47290.1|47270.1|47290.1|47270.1|47290.1|47270.1|1
1648023290000|2022-03-23 08:14:50|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|0
1648023300000|2022-03-23 08:15:00|47292.6|47272.6|47278.7|47258.7|47292.6|47272.6|47278.7|47258.7|9
1648023310000|2022-03-23 08:15:10|47277.6|47257.6|47272.6|47252.6|47277.6|47257.6|47272.6|47252.6|0
1648023320000|2022-03-23 08:15:20|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|0
1648023340000|2022-03-23 08:15:40|47267.6|47247.6|47274.1|47254.1|47274.1|47254.1|47260.1|47240.1|8
1648023350000|2022-03-23 08:15:50|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47272.6|47252.6|2
1648023360000|2022-03-23 08:16:00|47276.6|47256.6|47282.6|47262.6|47282.6|47262.6|47276.6|47256.6|2
1648023370000|2022-03-23 08:16:10|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|47281.2|47261.2|1
1648023380000|2022-03-23 08:16:20|47280.1|47260.1|47275.1|47255.1|47280.1|47260.1|47275.1|47255.1|0
1648023390000|2022-03-23 08:16:30|47268.7|47248.7|47267.6|47247.6|47268.7|47248.7|47267.6|47247.6|3
1648023410000|2022-03-23 08:16:50|47265.1|47245.1|47267.6|47247.6|47267.6|47247.6|47265.1|47245.1|1
1648023420000|2022-03-23 08:17:00|47262.6|47242.6|47262.6|47242.6|47265.1|47245.1|47262.6|47242.6|4
1648023430000|2022-03-23 08:17:10|47264.1|47244.1|47275.1|47255.1|47275.1|47255.1|47262.6|47242.6|1
1648023440000|2022-03-23 08:17:20|47276.6|47256.6|47270.1|47250.1|47277.6|47257.6|47270.1|47250.1|3
1648023450000|2022-03-23 08:17:30|47267.6|47247.6|47267.6|47247.6|47270.1|47250.1|47267.6|47247.6|1
1648023460000|2022-03-23 08:17:40|47269.1|47249.1|47269.1|47249.1|47270.1|47250.1|47267.6|47247.6|0
1648023470000|2022-03-23 08:17:50|47268.7|47248.7|47260.1|47240.1|47268.7|47248.7|47260.1|47240.1|8
1648023480000|2022-03-23 08:18:00|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|47247.6|47227.6|3
1648023490000|2022-03-23 08:18:10|47246.2|47226.2|47240.1|47220.1|47246.2|47226.2|47240.1|47220.1|2
1648023500000|2022-03-23 08:18:20|47246.6|47226.6|47230.1|47210.1|47247.6|47227.6|47230.1|47210.1|8
1648023510000|2022-03-23 08:18:30|||||||||2
1648023530000|2022-03-23 08:18:50|47228.7|47208.7|47220.1|47200.1|47228.7|47208.7|47215.1|47195.1|6
1648023540000|2022-03-23 08:19:00|||||||||2
1648023550000|2022-03-23 08:19:10|47218.7|47198.7|47192.6|47172.6|47218.7|47198.7|47185.1|47165.1|18
1648023560000|2022-03-23 08:19:20|47195.1|47175.1|47192.6|47172.6|47195.1|47175.1|47192.6|47172.6|6
1648023570000|2022-03-23 08:19:30|47193.7|47173.7|47195.1|47175.1|47198.7|47178.7|47192.6|47172.6|5
1648023580000|2022-03-23 08:19:40|47192.6|47172.6|47190.1|47170.1|47192.6|47172.6|47190.1|47170.1|6
1648023590000|2022-03-23 08:19:50|47192.6|47172.6|47188.7|47168.7|47192.6|47172.6|47188.7|47168.7|2
1648023600000|2022-03-23 08:20:00|47193.7|47173.7|47196.6|47176.6|47196.6|47176.6|47193.7|47173.7|8
1648023610000|2022-03-23 08:20:10|47197.6|47177.6|47226.2|47206.2|47226.2|47206.2|47192.6|47172.6|11
1648023620000|2022-03-23 08:20:20|47225.1|47205.1|47237.6|47217.6|47237.6|47217.6|47222.6|47202.6|3
1648023630000|2022-03-23 08:20:30|||||||||2
1648023650000|2022-03-23 08:20:50|47241.2|47221.2|47227.6|47207.6|47241.2|47221.2|47227.6|47207.6|3
1648023660000|2022-03-23 08:21:00|47226.6|47206.6|47232.6|47212.6|47232.6|47212.6|47225.1|47205.1|1
1648023670000|2022-03-23 08:21:10|47234.1|47214.1|47239.1|47219.1|47242.6|47222.6|47234.1|47214.1|5
1648023680000|2022-03-23 08:21:20|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47234.1|47214.1|1
1648023690000|2022-03-23 08:21:30|47240.1|47220.1|47252.6|47232.6|47252.6|47232.6|47240.1|47220.1|2
1648023700000|2022-03-23 08:21:40|47250.1|47230.1|47252.6|47232.6|47252.6|47232.6|47247.6|47227.6|3
1648023710000|2022-03-23 08:21:50|47250.1|47230.1|47247.6|47227.6|47250.1|47230.1|47247.6|47227.6|1
1648023720000|2022-03-23 08:22:00|47249.1|47229.1|47247.6|47227.6|47249.1|47229.1|47245.1|47225.1|3
1648023730000|2022-03-23 08:22:10|47244.1|47224.1|47247.6|47227.6|47247.6|47227.6|47244.1|47224.1|4
1648023740000|2022-03-23 08:22:20|47256.6|47236.6|47262.6|47242.6|47262.6|47242.6|47256.6|47236.6|7
1648023760000|2022-03-23 08:22:40|47263.7|47243.7|47267.6|47247.6|47267.6|47247.6|47262.6|47242.6|6
1648023770000|2022-03-23 08:22:50|47266.2|47246.2|47267.6|47247.6|47270.1|47250.1|47266.2|47246.2|2
1648023780000|2022-03-23 08:23:00|47266.2|47246.2|47288|47268|47288|47268|47254.1|47234.1|21
1648023790000|2022-03-23 08:23:10|47289.5|47269.5|47299.1|47279.1|47299.1|47279.1|47289.5|47269.5|7
1648023800000|2022-03-23 08:23:20|47296.6|47276.6|47299.1|47279.1|47301.6|47281.6|47296.6|47276.6|2
1648023810000|2022-03-23 08:23:30|47300.5|47280.5|47305.5|47285.5|47320.5|47300.5|47300.5|47280.5|12
1648023820000|2022-03-23 08:23:40|47306.6|47286.6|47308|47288|47308|47288|47306.6|47286.6|4
1648023830000|2022-03-23 08:23:50|||||||||2
1648023840000|2022-03-23 08:24:00|47304.1|47284.1|47300.5|47280.5|47304.1|47284.1|47300.5|47280.5|1
1648023850000|2022-03-23 08:24:10|47302|47282|47301.6|47281.6|47303|47283|47301.6|47281.6|3
1648023860000|2022-03-23 08:24:20|47300.5|47280.5|47295.5|47275.5|47300.5|47280.5|47295.5|47275.5|1
1648023870000|2022-03-23 08:24:30|47293|47273|47289.5|47269.5|47295.5|47275.5|47289.5|47269.5|2
1648023880000|2022-03-23 08:24:40|47288|47268|47285.5|47265.5|47288|47268|47285.5|47265.5|0
1648023890000|2022-03-23 08:24:50|47284.1|47264.1|47289.5|47269.5|47289.5|47269.5|47279.1|47259.1|2
1648023900000|2022-03-23 08:25:00|47290.5|47270.5|47293|47273|47295.5|47275.5|47290.5|47270.5|1
1648023910000|2022-03-23 08:25:10|47291.6|47271.6|47290.5|47270.5|47293|47273|47290.5|47270.5|0
1648023930000|2022-03-23 08:25:30|47291.6|47271.6|47294.5|47274.5|47294.5|47274.5|47291.6|47271.6|3
1648023940000|2022-03-23 08:25:40|47297|47277|47300.5|47280.5|47302|47282|47297|47277|0
1648023950000|2022-03-23 08:25:50|47302|47282|47302|47282|47303|47283|47300.5|47280.5|0
1648023960000|2022-03-23 08:26:00|47303|47283|47295.5|47275.5|47303|47283|47295.5|47275.5|3
1648023970000|2022-03-23 08:26:10|47293|47273|47290.5|47270.5|47293|47273|47290.5|47270.5|0
1648023980000|2022-03-23 08:26:20|47293|47273|47298|47278|47298|47278|47293|47273|1
1648023990000|2022-03-23 08:26:30|47299.5|47279.5|47305.5|47285.5|47305.5|47285.5|47299.5|47279.5|3
1648024000000|2022-03-23 08:26:40|47308|47288|47308|47288|47308|47288|47308|47288|1
1648024010000|2022-03-23 08:26:50|47310.5|47290.5|47312|47292|47312|47292|47310.5|47290.5|2
1648024020000|2022-03-23 08:27:00|47313|47293|47305.5|47285.5|47313|47293|47305.5|47285.5|2
1648024030000|2022-03-23 08:27:10|47303|47283|47303|47283|47303|47283|47303|47283|0
1648024040000|2022-03-23 08:27:20|47301.6|47281.6|47293|47273|47301.6|47281.6|47293|47273|2
1648024050000|2022-03-23 08:27:30|47290.5|47270.5|47298|47278|47298|47278|47290.5|47270.5|0
1648024070000|2022-03-23 08:27:50|47299.5|47279.5|47299.5|47279.5|47299.5|47279.5|47299.5|47279.5|2
1648024080000|2022-03-23 08:28:00|47300.5|47280.5|47278|47258|47303|47283|47278|47258|14
1648024090000|2022-03-23 08:28:10|47280.5|47260.5|47275.5|47255.5|47280.5|47260.5|47275.5|47255.5|0
1648024100000|2022-03-23 08:28:20|47274.1|47254.1|47269.5|47249.5|47274.1|47254.1|47269.5|47249.5|5
1648024120000|2022-03-23 08:28:40|47273|47253|47287|47267|47287|47267|47273|47253|6
1648024130000|2022-03-23 08:28:50|47288|47268|47285.5|47265.5|47288|47268|47285.5|47265.5|0
1648024140000|2022-03-23 08:29:00|47287|47267|47288|47268|47288|47268|47287|47267|0
1648024160000|2022-03-23 08:29:20|47289.5|47269.5|47290.5|47270.5|47290.5|47270.5|47289.5|47269.5|5
1648024170000|2022-03-23 08:29:30|47294.5|47274.5|47289.1|47269.1|47307.6|47287.6|47289.1|47269.1|8
1648024180000|2022-03-23 08:29:40|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|0
1648024200000|2022-03-23 08:30:00|47288|47268|47254.1|47234.1|47288|47268|47254.1|47234.1|6
1648024210000|2022-03-23 08:30:10|||||||||1
1648024220000|2022-03-23 08:30:20|47251.6|47231.6|47238|47218|47251.6|47231.6|47236.6|47216.6|15
1648024230000|2022-03-23 08:30:30|47236.6|47216.6|47231.2|47211.2|47236.6|47216.6|47230.1|47210.1|11
1648024240000|2022-03-23 08:30:40|47233.7|47213.7|47252.6|47232.6|47252.6|47232.6|47233.7|47213.7|7
1648024250000|2022-03-23 08:30:50|47255.1|47235.1|47260.1|47240.1|47260.1|47240.1|47254.1|47234.1|0
1648024270000|2022-03-23 08:31:10|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|2
1648024280000|2022-03-23 08:31:20|47277.6|47257.6|47265.1|47245.1|47277.6|47257.6|47262.6|47242.6|4
1648024290000|2022-03-23 08:31:30|47263.7|47243.7|47262.6|47242.6|47263.7|47243.7|47262.6|47242.6|0
1648024300000|2022-03-23 08:31:40|47276.6|47256.6|47276.6|47256.6|47276.6|47256.6|47276.6|47256.6|4
1648024310000|2022-03-23 08:31:50|47279.1|47259.1|47280.1|47260.1|47280.1|47260.1|47279.1|47259.1|5
1648024320000|2022-03-23 08:32:00|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|1
1648024330000|2022-03-23 08:32:10|47274.1|47254.1|47271.6|47251.6|47274.1|47254.1|47271.6|47251.6|0
1648024340000|2022-03-23 08:32:20|47269.1|47249.1|47271.2|47251.2|47271.2|47251.2|47267.6|47247.6|5
1648024350000|2022-03-23 08:32:30|47267.6|47247.6|47257.6|47237.6|47267.6|47247.6|47257.6|47237.6|1
1648024360000|2022-03-23 08:32:40|47260.1|47240.1|47260.1|47240.1|47260.1|47240.1|47257.6|47237.6|0
1648024370000|2022-03-23 08:32:50|47262.6|47242.6|47272.6|47252.6|47272.6|47252.6|47262.6|47242.6|0
1648024380000|2022-03-23 08:33:00|47264.1|47244.1|47255.1|47235.1|47264.1|47244.1|47255.1|47235.1|6
1648024390000|2022-03-23 08:33:10|47250.1|47230.1|47245.1|47225.1|47250.1|47230.1|47245.1|47225.1|0
1648024400000|2022-03-23 08:33:20|47242.6|47222.6|47248.7|47228.7|47251.6|47231.6|47242.6|47222.6|5
1648024420000|2022-03-23 08:33:40|47251.6|47231.6|47255.1|47235.1|47255.1|47235.1|47250.1|47230.1|2
1648024440000|2022-03-23 08:34:00|47256.6|47236.6|47255.1|47235.1|47256.6|47236.6|47255.1|47235.1|0
1648024450000|2022-03-23 08:34:10|47253.7|47233.7|47265.1|47245.1|47267.6|47247.6|47252.6|47232.6|4
1648024460000|2022-03-23 08:34:20|47271.6|47251.6|47275.5|47255.5|47275.5|47255.5|47271.6|47251.6|3
1648024470000|2022-03-23 08:34:30|47276.6|47256.6|47266.2|47246.2|47278|47258|47266.2|47246.2|6
1648024480000|2022-03-23 08:34:40|47267.6|47247.6|47271.6|47251.6|47271.6|47251.6|47265.1|47245.1|1
1648024490000|2022-03-23 08:34:50|47273|47253|47271.6|47251.6|47273|47253|47271.6|47251.6|0
1648024500000|2022-03-23 08:35:00|47281.6|47261.6|47289.1|47269.1|47289.1|47269.1|47281.6|47261.6|4
1648024510000|2022-03-23 08:35:10|47291.6|47271.6|47294.1|47274.1|47294.1|47274.1|47291.6|47271.6|2
1648024520000|2022-03-23 08:35:20|47298|47278|47304.1|47284.1|47306.6|47286.6|47298|47278|7
1648024530000|2022-03-23 08:35:30|47303|47283|47311.6|47291.6|47311.6|47291.6|47303|47283|3
1648024540000|2022-03-23 08:35:40|47315.5|47295.5|47319.1|47299.1|47319.1|47299.1|47315.5|47295.5|2
1648024550000|2022-03-23 08:35:50|47321.6|47301.6|47319.1|47299.1|47321.6|47301.6|47319.1|47299.1|11
1648024560000|2022-03-23 08:36:00|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|47311.6|47291.6|1
1648024570000|2022-03-23 08:36:10|47311.6|47291.6|47310.1|47290.1|47311.6|47291.6|47310.1|47290.1|3
1648024590000|2022-03-23 08:36:30|47309.1|47289.1|47313|47293|47313|47293|47309.1|47289.1|0
1648024620000|2022-03-23 08:37:00|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|0
1648024630000|2022-03-23 08:37:10|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47304.1|47284.1|4
1648024640000|2022-03-23 08:37:20|47308|47288|47321.6|47301.6|47321.6|47301.6|47308|47288|11
1648024650000|2022-03-23 08:37:30|47324.1|47304.1|47361.6|47341.6|47380.5|47360.5|47324.1|47304.1|54
1648024660000|2022-03-23 08:37:40|47360.1|47340.1|47359.1|47339.1|47360.1|47340.1|47359.1|47339.1|6
1648024670000|2022-03-23 08:37:50|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|5
1648024680000|2022-03-23 08:38:00|47363|47343|47358|47338|47363|47343|47358|47338|13
1648024690000|2022-03-23 08:38:10|47356.6|47336.6|47363|47343|47363|47343|47350.5|47330.5|6
1648024700000|2022-03-23 08:38:20|47360.5|47340.5|47360.5|47340.5|47363|47343|47358|47338|2
1648024710000|2022-03-23 08:38:30|47363|47343|47363|47343|47363|47343|47358|47338|1
1648024720000|2022-03-23 08:38:40|47365.5|47345.5|47367|47347|47368|47348|47365.5|47345.5|3
1648024730000|2022-03-23 08:38:50|47366.6|47346.6|47370.5|47350.5|47370.5|47350.5|47365.5|47345.5|2
1648024740000|2022-03-23 08:39:00|47373|47353|47373|47353|47373|47353|47373|47353|0
1648024750000|2022-03-23 08:39:10|||||||||1
1648024760000|2022-03-23 08:39:20|47375.5|47355.5|47365.5|47345.5|47375.5|47355.5|47365.5|47345.5|4
1648024770000|2022-03-23 08:39:30|47364.1|47344.1|47358|47338|47364.1|47344.1|47358|47338|0
1648024780000|2022-03-23 08:39:40|47356.6|47336.6|47355.5|47335.5|47357|47337|47355.5|47335.5|3
1648024790000|2022-03-23 08:39:50|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|3
1648024800000|2022-03-23 08:40:00|47346.6|47326.6|47343|47323|47346.6|47326.6|47340.5|47320.5|3
1648024810000|2022-03-23 08:40:10|47344.1|47324.1|47353|47333|47355.5|47335.5|47344.1|47324.1|4
1648024820000|2022-03-23 08:40:20|47354.5|47334.5|47353|47333|47355.5|47335.5|47353|47333|0
1648024830000|2022-03-23 08:40:30|47351.6|47331.6|47353|47333|47354.1|47334.1|47351.6|47331.6|4
1648024840000|2022-03-23 08:40:40|47351.6|47331.6|47353|47333|47353|47333|47351.6|47331.6|0
1648024850000|2022-03-23 08:40:50|47354.1|47334.1|47359.5|47339.5|47359.5|47339.5|47354.1|47334.1|2
1648024860000|2022-03-23 08:41:00|47362|47342|47358|47338|47362|47342|47358|47338|0
1648024870000|2022-03-23 08:41:10|47357|47337|47360.5|47340.5|47360.5|47340.5|47355.5|47335.5|1
1648024880000|2022-03-23 08:41:20|47359.1|47339.1|47365.5|47345.5|47365.5|47345.5|47359.1|47339.1|2
1648024890000|2022-03-23 08:41:30|47368.4|47348.4|47410.5|47390.5|47414.5|47394.5|47368.4|47348.4|30
1648024900000|2022-03-23 08:41:40|47414.1|47394.1|47425.5|47405.5|47425.5|47405.5|47414.1|47394.1|7
1648024910000|2022-03-23 08:41:50|47427|47407|47425.5|47405.5|47428|47408|47425.5|47405.5|4
1648024920000|2022-03-23 08:42:00|47428|47408|47423|47403|47428|47408|47423|47403|1
1648024930000|2022-03-23 08:42:10|47425.5|47405.5|47423|47403|47425.5|47405.5|47423|47403|3
1648024940000|2022-03-23 08:42:20|47424.5|47404.5|47420.5|47400.5|47425.5|47405.5|47420.5|47400.5|3
1648024950000|2022-03-23 08:42:30|||||||||2
1648024960000|2022-03-23 08:42:40|47425.5|47405.5|47415.5|47395.5|47425.5|47405.5|47415.5|47395.5|6
1648024970000|2022-03-23 08:42:50|47418|47398|47443.4|47423.4|47448.4|47428.4|47414.1|47394.1|11
1648024980000|2022-03-23 08:43:00|47440.9|47420.9|47437|47417|47444.5|47424.5|47437|47417|13
1648024990000|2022-03-23 08:43:10|47435.5|47415.5|47434.5|47414.5|47437|47417|47434.5|47414.5|4
1648025000000|2022-03-23 08:43:20|47435.9|47415.9|47435.5|47415.5|47435.9|47415.9|47435.5|47415.5|7
1648025010000|2022-03-23 08:43:30|47437|47417|47435.5|47415.5|47438|47418|47434.1|47414.1|0
1648025020000|2022-03-23 08:43:40|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|3
1648025030000|2022-03-23 08:43:50|47431.6|47411.6|47429.5|47409.5|47431.6|47411.6|47429.5|47409.5|6
1648025040000|2022-03-23 08:44:00|47428|47408|47410.9|47390.9|47428|47408|47404.5|47384.5|16
1648025050000|2022-03-23 08:44:10|47412|47392|47429.5|47409.5|47432|47412|47409.5|47389.5|3
1648025070000|2022-03-23 08:44:30|47428|47408|47428|47408|47428|47408|47428|47408|2
1648025080000|2022-03-23 08:44:40|47437|47417|47448.4|47428.4|47448.4|47428.4|47437|47417|12
1648025090000|2022-03-23 08:44:50|47449.5|47429.5|47438|47418|47449.5|47429.5|47435.5|47415.5|9
1648025100000|2022-03-23 08:45:00|47437|47417|47432|47412|47439.5|47419.5|47424.5|47404.5|5
1648025110000|2022-03-23 08:45:10|47437|47417|47434.5|47414.5|47437|47417|47434.5|47414.5|4
1648025120000|2022-03-23 08:45:20|47435.9|47415.9|47424.5|47404.5|47435.9|47415.9|47422|47402|10
1648025130000|2022-03-23 08:45:30|47422.4|47402.4|47422.4|47402.4|47422.4|47402.4|47422.4|47402.4|46
1648025140000|2022-03-23 08:45:40|47423.4|47403.4|47427.4|47407.4|47428.4|47408.4|47423.4|47403.4|8
1648025150000|2022-03-23 08:45:50|47428.4|47408.4|47426.3|47406.3|47431.3|47411.3|47426.3|47406.3|11
1648025160000|2022-03-23 08:46:00|47423.8|47403.8|47421.3|47401.3|47426.3|47406.3|47421.3|47401.3|3
1648025170000|2022-03-23 08:46:10|47419.9|47399.9|47409.9|47389.9|47419.9|47399.9|47409.9|47389.9|2
1648025180000|2022-03-23 08:46:20|47408.8|47388.8|47409.9|47389.9|47409.9|47389.9|47406.3|47386.3|45
1648025190000|2022-03-23 08:46:30|47413.8|47393.8|47414.9|47394.9|47416.3|47396.3|47413.8|47393.8|1
1648025200000|2022-03-23 08:46:40|47416.3|47396.3|47418.8|47398.8|47418.8|47398.8|47416.3|47396.3|0
1648025210000|2022-03-23 08:46:50|47421.3|47401.3|47426.3|47406.3|47426.3|47406.3|47418.8|47398.8|1
1648025220000|2022-03-23 08:47:00|47429.9|47409.9|47429.9|47409.9|47429.9|47409.9|47429.9|47409.9|3
1648025230000|2022-03-23 08:47:10|47431.3|47411.3|47433.4|47413.4|47433.4|47413.4|47431.3|47411.3|1
1648025240000|2022-03-23 08:47:20|47432.4|47412.4|47431.3|47411.3|47432.4|47412.4|47431.3|47411.3|0
1648025250000|2022-03-23 08:47:30|47454.2|47434.2|47452.8|47432.8|47454.2|47434.2|47452.8|47432.8|13
1648025260000|2022-03-23 08:47:40|47453.8|47433.8|47453.8|47433.8|47453.8|47433.8|47453.8|47433.8|1
1648025270000|2022-03-23 08:47:50|47451.3|47431.3|47448.8|47428.8|47451.3|47431.3|47448.8|47428.8|2
1648025280000|2022-03-23 08:48:00|47435.9|47415.9|47431.3|47411.3|47435.9|47415.9|47431.3|47411.3|3
1648025290000|2022-03-23 08:48:10|47419.9|47399.9|47418.8|47398.8|47421.3|47401.3|47418.8|47398.8|1
1648025300000|2022-03-23 08:48:20|47420.3|47400.3|47421.3|47401.3|47421.3|47401.3|47420.3|47400.3|0
1648025310000|2022-03-23 08:48:30|47418.8|47398.8|47416.3|47396.3|47426.3|47406.3|47416.3|47396.3|8
1648025320000|2022-03-23 08:48:40|47418.8|47398.8|47409.9|47389.9|47418.8|47398.8|47409.9|47389.9|1
1648025330000|2022-03-23 08:48:50|47408.8|47388.8|47408.8|47388.8|47408.8|47388.8|47408.8|47388.8|0
1648025370000|2022-03-23 08:49:30|47406.3|47386.3|47376.3|47356.3|47406.3|47386.3|47374.9|47354.9|8
1648025380000|2022-03-23 08:49:40|47374.9|47354.9|47369.9|47349.9|47374.9|47354.9|47368.8|47348.8|3
1648025390000|2022-03-23 08:49:50|47368.8|47348.8|47368.4|47348.4|47369.9|47349.9|47367.4|47347.4|2
1648025400000|2022-03-23 08:50:00|47369.9|47349.9|47374.5|47354.5|47374.5|47354.5|47367|47347|7
1648025410000|2022-03-23 08:50:10|47375.9|47355.9|47382|47362|47382|47362|47375.9|47355.9|1
1648025420000|2022-03-23 08:50:20|47376.6|47356.6|47374.1|47354.1|47376.6|47356.6|47372|47352|7
1648025430000|2022-03-23 08:50:30|47370.5|47350.5|47374.1|47354.1|47374.1|47354.1|47369.1|47349.1|1
1648025440000|2022-03-23 08:50:40|47372.6|47352.6|47360.9|47340.9|47374.1|47354.1|47360.9|47340.9|4
1648025450000|2022-03-23 08:50:50|47363.4|47343.4|47363.4|47343.4|47363.4|47343.4|47360.9|47340.9|0
1648025470000|2022-03-23 08:51:10|47364.9|47344.9|47364.9|47344.9|47364.9|47344.9|47364.9|47344.9|0
1648025480000|2022-03-23 08:51:20|47367.4|47347.4|47365.5|47345.5|47369.5|47349.5|47365.5|47345.5|2
1648025490000|2022-03-23 08:51:30|47364.1|47344.1|47359.5|47339.5|47364.1|47344.1|47359.5|47339.5|2
1648025500000|2022-03-23 08:51:40|47357|47337|47357|47337|47357|47337|47357|47337|0
1648025510000|2022-03-23 08:51:50|47358.4|47338.4|47359.5|47339.5|47359.5|47339.5|47358.4|47338.4|0
1648025520000|2022-03-23 08:52:00|||||||||2
1648025530000|2022-03-23 08:52:10|47360.9|47340.9|47359.5|47339.5|47362|47342|47359.5|47339.5|0
1648025540000|2022-03-23 08:52:20|47357|47337|47354.5|47334.5|47357|47337|47354.5|47334.5|3
1648025550000|2022-03-23 08:52:30|47357|47337|47357|47337|47357|47337|47357|47337|0
1648025560000|2022-03-23 08:52:40|47355.5|47335.5|47347|47327|47355.5|47335.5|47347|47327|8
1648025570000|2022-03-23 08:52:50|47348.4|47328.4|47349.5|47329.5|47349.5|47329.5|47348.4|47328.4|1
1648025580000|2022-03-23 08:53:00|47350.9|47330.9|47350.5|47330.5|47352|47332|47349.5|47329.5|1
1648025590000|2022-03-23 08:53:10|47349.5|47329.5|47349.5|47329.5|47349.5|47329.5|47349.5|47329.5|1
1648025610000|2022-03-23 08:53:30|47353.4|47333.4|47359.5|47339.5|47359.5|47339.5|47353.4|47333.4|1
1648025620000|2022-03-23 08:53:40|47362|47342|47362|47342|47362|47342|47362|47342|0
1648025630000|2022-03-23 08:53:50|47367|47347|47369.5|47349.5|47369.5|47349.5|47367|47347|0
1648025640000|2022-03-23 08:54:00|47372|47352|47369.5|47349.5|47372|47352|47367|47347|4
1648025660000|2022-03-23 08:54:20|47368|47348|47369.5|47349.5|47369.5|47349.5|47368|47348|1
1648025670000|2022-03-23 08:54:30|47368|47348|47364.5|47344.5|47369.5|47349.5|47364.5|47344.5|2
1648025680000|2022-03-23 08:54:40|47357|47337|47349.5|47329.5|47357|47337|47349.5|47329.5|3
1648025690000|2022-03-23 08:54:50|||||||||1
1648025700000|2022-03-23 08:55:00|47347|47327|47347|47327|47347|47327|47347|47327|0
1648025710000|2022-03-23 08:55:10|||||||||2
1648025720000|2022-03-23 08:55:20|47344.5|47324.5|47345.5|47325.5|47345.5|47325.5|47344.5|47324.5|1
1648025730000|2022-03-23 08:55:30|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|47344.5|47324.5|0
1648025740000|2022-03-23 08:55:40|47343|47323|47342|47322|47343|47323|47342|47322|3
1648025750000|2022-03-23 08:55:50|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|2
1648025770000|2022-03-23 08:56:10|47342|47322|47340.5|47320.5|47343.4|47323.4|47340.5|47320.5|1
1648025780000|2022-03-23 08:56:20|47342|47322|47342|47322|47342|47322|47342|47322|2
1648025790000|2022-03-23 08:56:30|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|0
1648025800000|2022-03-23 08:56:40|47342|47322|47347|47327|47347|47327|47342|47322|2
1648025820000|2022-03-23 08:57:00|47345.5|47325.5|47344.5|47324.5|47345.5|47325.5|47344.5|47324.5|1
1648025830000|2022-03-23 08:57:10|47343|47323|47342|47322|47343|47323|47342|47322|0
1648025840000|2022-03-23 08:57:20|47340.5|47320.5|47338|47318|47340.5|47320.5|47338|47318|5
1648025860000|2022-03-23 08:57:40|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|1
1648025870000|2022-03-23 08:57:50|47352|47332|47353.4|47333.4|47353.4|47333.4|47352|47332|1
1648025880000|2022-03-23 08:58:00|47357.4|47337.4|47362|47342|47362|47342|47357.4|47337.4|0
1648025890000|2022-03-23 08:58:10|47359.5|47339.5|47357|47337|47359.5|47339.5|47357|47337|2
1648025900000|2022-03-23 08:58:20|47352|47332|47349.1|47329.1|47352|47332|47349.1|47329.1|8
1648025910000|2022-03-23 08:58:30|47345.1|47325.1|47344.1|47324.1|47345.1|47325.1|47344.1|47324.1|1
1648025950000|2022-03-23 08:59:10|47342.6|47322.6|47335.9|47315.9|47342.6|47322.6|47334.5|47314.5|10
1648025960000|2022-03-23 08:59:20|47327|47307|47329.5|47309.5|47329.5|47309.5|47327|47307|2
1648025970000|2022-03-23 08:59:30|47330.9|47310.9|47329.5|47309.5|47332|47312|47329.5|47309.5|0
1648025980000|2022-03-23 08:59:40|47330.5|47310.5|47338|47318|47338|47318|47330.5|47310.5|4
1648026000000|2022-03-23 09:00:00|47337|47317|47334.5|47314.5|47340.9|47320.9|47334.5|47314.5|4
1648026010000|2022-03-23 09:00:10|||||||||1
1648026020000|2022-03-23 09:00:20|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|0
1648026030000|2022-03-23 09:00:30|47337.4|47317.4|47334.5|47314.5|47340.9|47320.9|47334.5|47314.5|2
1648026040000|2022-03-23 09:00:40|47333.4|47313.4|47337.4|47317.4|47338.4|47318.4|47333.4|47313.4|1
1648026050000|2022-03-23 09:00:50|47338.4|47318.4|47335.9|47315.9|47338.4|47318.4|47335.9|47315.9|0
1648026060000|2022-03-23 09:01:00|47333.4|47313.4|47330.9|47310.9|47333.4|47313.4|47328.4|47308.4|2
1648026070000|2022-03-23 09:01:10|47340.5|47320.5|47340.5|47320.5|47340.5|47320.5|47339.1|47319.1|8
1648026080000|2022-03-23 09:01:20|47342|47322|47349.9|47329.9|47349.9|47329.9|47342|47322|1
1648026090000|2022-03-23 09:01:30|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|0
1648026100000|2022-03-23 09:01:40|47349.9|47329.9|47349.9|47329.9|47349.9|47329.9|47348.4|47328.4|1
1648026120000|2022-03-23 09:02:00|47352|47332|47352|47332|47352|47332|47352|47332|1
1648026130000|2022-03-23 09:02:10|47364.5|47344.5|47364.5|47344.5|47364.5|47344.5|47364.5|47344.5|5
1648026140000|2022-03-23 09:02:20|47368|47348|47368|47348|47368|47348|47368|47348|1
1648026150000|2022-03-23 09:02:30|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|47369.5|47349.5|2
1648026160000|2022-03-23 09:02:40|47377|47357|47377|47357|47377|47357|47377|47357|2
1648026170000|2022-03-23 09:02:50|47373|47353|47369.1|47349.1|47373|47353|47369.1|47349.1|6
1648026180000|2022-03-23 09:03:00|47367.6|47347.6|47369.5|47349.5|47369.5|47349.5|47359.5|47339.5|2
1648026190000|2022-03-23 09:03:10|47368|47348|47372|47352|47372|47352|47367|47347|1
1648026200000|2022-03-23 09:03:20|47369.5|47349.5|47362|47342|47369.5|47349.5|47362|47342|2
1648026210000|2022-03-23 09:03:30|47363.4|47343.4|47362|47342|47363.4|47343.4|47362|47342|0
1648026220000|2022-03-23 09:03:40|47363.4|47343.4|47354.5|47334.5|47363.4|47343.4|47354.5|47334.5|1
1648026230000|2022-03-23 09:03:50|47349.5|47329.5|47345.5|47325.5|47349.5|47329.5|47345.5|47325.5|2
1648026240000|2022-03-23 09:04:00|47349.5|47329.5|47354.5|47334.5|47354.5|47334.5|47349.5|47329.5|2
1648026260000|2022-03-23 09:04:20|47359.5|47339.5|47365.9|47345.9|47365.9|47345.9|47359.5|47339.5|0
1648026270000|2022-03-23 09:04:30|47362|47342|47362|47342|47362|47342|47362|47342|2
1648026280000|2022-03-23 09:04:40|47363.4|47343.4|47364.5|47344.5|47364.5|47344.5|47363.4|47343.4|0
1648026290000|2022-03-23 09:04:50|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|1
1648026300000|2022-03-23 09:05:00|47369.5|47349.5|47374.5|47354.5|47374.5|47354.5|47369.5|47349.5|7
1648026310000|2022-03-23 09:05:10|47370.5|47350.5|47369.5|47349.5|47370.5|47350.5|47369.5|47349.5|0
1648026330000|2022-03-23 09:05:30|47368|47348|47363|47343|47368|47348|47363|47343|1
1648026340000|2022-03-23 09:05:40|47362|47342|47358|47338|47362|47342|47358|47338|1
1648026350000|2022-03-23 09:05:50|47355.5|47335.5|47350.5|47330.5|47355.5|47335.5|47350.5|47330.5|1
1648026360000|2022-03-23 09:06:00|47348|47328|47345.5|47325.5|47348|47328|47345.5|47325.5|0
1648026370000|2022-03-23 09:06:10|47344.5|47324.5|47337|47317|47344.5|47324.5|47337|47317|1
1648026380000|2022-03-23 09:06:20|47334.5|47314.5|47332|47312|47334.5|47314.5|47332|47312|3
1648026390000|2022-03-23 09:06:30|47329.5|47309.5|47337|47317|47337|47317|47329.5|47309.5|2
1648026400000|2022-03-23 09:06:40|47335.5|47315.5|47329.5|47309.5|47337|47317|47329.5|47309.5|3
1648026410000|2022-03-23 09:06:50|||||||||1
1648026420000|2022-03-23 09:07:00|47327|47307|47324.5|47304.5|47327|47307|47324.5|47304.5|2
1648026440000|2022-03-23 09:07:20|47328.4|47308.4|47343.4|47323.4|47343.4|47323.4|47328.4|47308.4|7
1648026450000|2022-03-23 09:07:30|47344.5|47324.5|47340.5|47320.5|47345.5|47325.5|47340.5|47320.5|2
1648026460000|2022-03-23 09:07:40|47339.5|47319.5|47344.1|47324.1|47344.1|47324.1|47338|47318|3
1648026470000|2022-03-23 09:07:50|47345.1|47325.1|47359.5|47339.5|47359.5|47339.5|47345.1|47325.1|2
1648026480000|2022-03-23 09:08:00|47360.9|47340.9|47366.6|47346.6|47366.6|47346.6|47360.9|47340.9|1
1648026500000|2022-03-23 09:08:20|47368|47348|47373|47353|47373|47353|47366.6|47346.6|2
1648026510000|2022-03-23 09:08:30|47375.5|47355.5|47386.6|47366.6|47387.6|47367.6|47375.5|47355.5|4
1648026520000|2022-03-23 09:08:40|47385.5|47365.5|47384.1|47364.1|47385.5|47365.5|47380.1|47360.1|3
1648026530000|2022-03-23 09:08:50|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|0
1648026540000|2022-03-23 09:09:00|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|0
1648026550000|2022-03-23 09:09:10|47385.1|47365.1|47382.6|47362.6|47386.6|47366.6|47382.6|47362.6|4
1648026560000|2022-03-23 09:09:20|47381.6|47361.6|47367.6|47347.6|47381.6|47361.6|47367.6|47347.6|3
1648026570000|2022-03-23 09:09:30|47360.1|47340.1|47359.1|47339.1|47360.1|47340.1|47359.1|47339.1|0
1648026580000|2022-03-23 09:09:40|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|0
1648026590000|2022-03-23 09:09:50|47355.1|47335.1|47352.6|47332.6|47355.1|47335.1|47351.2|47331.2|0
1648026600000|2022-03-23 09:10:00|47351.6|47331.6|47348.7|47328.7|47351.6|47331.6|47348.7|47328.7|2
1648026610000|2022-03-23 09:10:10|47350.1|47330.1|47351.6|47331.6|47351.6|47331.6|47350.1|47330.1|1
1648026620000|2022-03-23 09:10:20|47352.6|47332.6|47367|47347|47367|47347|47352.6|47332.6|1
1648026630000|2022-03-23 09:10:30|47365.5|47345.5|47368|47348|47368|47348|47365.5|47345.5|3
1648026640000|2022-03-23 09:10:40|47370.9|47350.9|47383|47363|47383|47363|47370.9|47350.9|0
1648026650000|2022-03-23 09:10:50|47384.5|47364.5|47390.5|47370.5|47390.5|47370.5|47384.5|47364.5|1
1648026660000|2022-03-23 09:11:00|47399.5|47379.5|47398|47378|47399.5|47379.5|47398|47378|8
1648026670000|2022-03-23 09:11:10|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47397|47377|0
1648026680000|2022-03-23 09:11:20|47402|47382|47402|47382|47403|47383|47400.5|47380.5|5
1648026690000|2022-03-23 09:11:30|47404.5|47384.5|47388|47368|47409.1|47389.1|47388|47368|5
1648026700000|2022-03-23 09:11:40|47389.5|47369.5|47395.1|47375.1|47395.1|47375.1|47389.5|47369.5|0
1648026710000|2022-03-23 09:11:50|47401.6|47381.6|47405.5|47385.5|47405.5|47385.5|47401.6|47381.6|4
1648026720000|2022-03-23 09:12:00|47408|47388|47410.5|47390.5|47410.5|47390.5|47403|47383|3
1648026730000|2022-03-23 09:12:10|47408|47388|47408|47388|47408|47388|47408|47388|1
1648026740000|2022-03-23 09:12:20|47400.5|47380.5|47397|47377|47400.5|47380.5|47397|47377|1
1648026750000|2022-03-23 09:12:30|47395.5|47375.5|47395.5|47375.5|47395.5|47375.5|47392|47372|5
1648026760000|2022-03-23 09:12:40|47400.5|47380.5|47412.6|47392.6|47412.6|47392.6|47400.5|47380.5|2
1648026770000|2022-03-23 09:12:50|47413.7|47393.7|47398|47378|47415.5|47395.5|47398|47378|2
1648026780000|2022-03-23 09:13:00|47394.5|47374.5|47395.5|47375.5|47395.5|47375.5|47393|47373|0
1648026790000|2022-03-23 09:13:10|47394.1|47374.1|47399.5|47379.5|47399.5|47379.5|47393|47373|1
1648026810000|2022-03-23 09:13:30|47398|47378|47400.5|47380.5|47400.5|47380.5|47397|47377|1
1648026820000|2022-03-23 09:13:40|47398|47378|47398|47378|47398|47378|47398|47378|0
1648026830000|2022-03-23 09:13:50|47399.1|47379.1|47399.1|47379.1|47400.5|47380.5|47399.1|47379.1|0
1648026840000|2022-03-23 09:14:00|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|2
1648026870000|2022-03-23 09:14:30|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|2
1648026880000|2022-03-23 09:14:40|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|3
1648026900000|2022-03-23 09:15:00|47408|47388|47416.6|47396.6|47418|47398|47408|47388|5
1648026910000|2022-03-23 09:15:10|47415.5|47395.5|47411.6|47391.6|47415.5|47395.5|47411.6|47391.6|2
1648026920000|2022-03-23 09:15:20|47409.1|47389.1|47411.6|47391.6|47411.6|47391.6|47409.1|47389.1|0
1648026930000|2022-03-23 09:15:30|47410.5|47390.5|47424.1|47404.1|47424.1|47404.1|47410.5|47390.5|11
1648026940000|2022-03-23 09:15:40|47423|47403|47408|47388|47423|47403|47405.5|47385.5|8
1648026950000|2022-03-23 09:15:50|47406.6|47386.6|47405.5|47385.5|47406.6|47386.6|47403|47383|0
1648026960000|2022-03-23 09:16:00|47404.1|47384.1|47403|47383|47404.1|47384.1|47403|47383|0
1648026970000|2022-03-23 09:16:10|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|0
1648026990000|2022-03-23 09:16:30|47398|47378|47398|47378|47398|47378|47398|47378|1
1648027000000|2022-03-23 09:16:40|47397|47377|47389.5|47369.5|47397|47377|47389.5|47369.5|3
1648027010000|2022-03-23 09:16:50|47390.5|47370.5|47396.6|47376.6|47396.6|47376.6|47390.5|47370.5|2
1648027020000|2022-03-23 09:17:00|47398|47378|47408|47388|47408|47388|47398|47378|1
1648027030000|2022-03-23 09:17:10|47409.5|47389.5|47410.5|47390.5|47410.5|47390.5|47409.5|47389.5|0
1648027050000|2022-03-23 09:17:30|47411.6|47391.6|47409.5|47389.5|47411.6|47391.6|47408.4|47388.4|5
1648027070000|2022-03-23 09:17:50|47413|47393|47413|47393|47413|47393|47413|47393|4
1648027080000|2022-03-23 09:18:00|47420.5|47400.5|47424.1|47404.1|47424.1|47404.1|47420.5|47400.5|0
1648027090000|2022-03-23 09:18:10|47425.5|47405.5|47430.5|47410.5|47430.5|47410.5|47425.5|47405.5|0
1648027100000|2022-03-23 09:18:20|47444.5|47424.5|47448.4|47428.4|47448.4|47428.4|47444.5|47424.5|7
1648027110000|2022-03-23 09:18:30|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|1
1648027120000|2022-03-23 09:18:40|47443|47423|47439.1|47419.1|47443|47423|47439.1|47419.1|1
1648027130000|2022-03-23 09:18:50|47436.6|47416.6|47440.5|47420.5|47440.5|47420.5|47435.5|47415.5|3
1648027140000|2022-03-23 09:19:00|||||||||3
1648027150000|2022-03-23 09:19:10|47438|47418|47430.5|47410.5|47438|47418|47430.5|47410.5|1
1648027160000|2022-03-23 09:19:20|47427|47407|47421.6|47401.6|47427|47407|47421.6|47401.6|3
1648027170000|2022-03-23 09:19:30|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|1
1648027180000|2022-03-23 09:19:40|47414.1|47394.1|47413|47393|47414.1|47394.1|47413|47393|0
1648027210000|2022-03-23 09:20:10|47405.5|47385.5|47398|47378|47407|47387|47398|47378|0
1648027220000|2022-03-23 09:20:20|47396.6|47376.6|47395.5|47375.5|47396.6|47376.6|47395.5|47375.5|0
1648027240000|2022-03-23 09:20:40|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|1
1648027250000|2022-03-23 09:20:50|47388|47368|47379.5|47359.5|47388|47368|47379.5|47359.5|1
1648027260000|2022-03-23 09:21:00|47378|47358|47378|47358|47378|47358|47378|47358|0
1648027270000|2022-03-23 09:21:10|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|47380.5|47360.5|1
1648027280000|2022-03-23 09:21:20|||||||||1
1648027300000|2022-03-23 09:21:40|47378|47358|47378|47358|47378|47358|47378|47358|1
1648027310000|2022-03-23 09:21:50|47379.5|47359.5|47379.1|47359.1|47380.5|47360.5|47379.1|47359.1|0
1648027320000|2022-03-23 09:22:00|47378|47358|47385.5|47365.5|47385.5|47365.5|47378|47358|3
1648027330000|2022-03-23 09:22:10|47387|47367|47388|47368|47388|47368|47387|47367|0
1648027340000|2022-03-23 09:22:20|47389.5|47369.5|47396.6|47376.6|47396.6|47376.6|47389.5|47369.5|0
1648027350000|2022-03-23 09:22:30|47398|47378|47413|47393|47413|47393|47398|47378|2
1648027360000|2022-03-23 09:22:40|47414.1|47394.1|47413|47393|47416.6|47396.6|47413|47393|5
1648027380000|2022-03-23 09:23:00|47410.1|47390.1|47398|47378|47410.1|47390.1|47397|47377|4
1648027390000|2022-03-23 09:23:10|47397|47377|47395.5|47375.5|47397|47377|47395.5|47375.5|0
1648027400000|2022-03-23 09:23:20|47405.5|47385.5|47408|47388|47409.5|47389.5|47405.5|47385.5|1
1648027420000|2022-03-23 09:23:40|47410.5|47390.5|47406.6|47386.6|47413|47393|47406.6|47386.6|5
1648027430000|2022-03-23 09:23:50|47405.5|47385.5|47398|47378|47405.5|47385.5|47398|47378|0
1648027450000|2022-03-23 09:24:10|47395.5|47375.5|47393|47373|47395.5|47375.5|47393|47373|0
1648027470000|2022-03-23 09:24:30|47391.6|47371.6|47379.5|47359.5|47391.6|47371.6|47377|47357|3
1648027480000|2022-03-23 09:24:40|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|0
1648027510000|2022-03-23 09:25:10|47373|47353|47368|47348|47373|47353|47368|47348|6
1648027520000|2022-03-23 09:25:20|47366.6|47346.6|47360.5|47340.5|47366.6|47346.6|47360.5|47340.5|2
1648027530000|2022-03-23 09:25:30|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|2
1648027540000|2022-03-23 09:25:40|47357|47337|47357|47337|47357|47337|47357|47337|1
1648027550000|2022-03-23 09:25:50|47358|47338|47358|47338|47358|47338|47358|47338|0
1648027560000|2022-03-23 09:26:00|47357|47337|47358|47338|47358|47338|47357|47337|1
1648027570000|2022-03-23 09:26:10|47356.6|47336.6|47358|47338|47358|47338|47355.5|47335.5|0
1648027580000|2022-03-23 09:26:20|47359.1|47339.1|47358|47338|47359.1|47339.1|47358|47338|0
1648027590000|2022-03-23 09:26:30|47364.5|47344.5|47368|47348|47368|47348|47364.5|47344.5|2
1648027600000|2022-03-23 09:26:40|47370.5|47350.5|47370.5|47350.5|47372|47352|47370.5|47350.5|0
1648027610000|2022-03-23 09:26:50|47372|47352|47375.1|47355.1|47375.1|47355.1|47372|47352|30
1648027620000|2022-03-23 09:27:00|47373.7|47353.7|47362.6|47342.6|47390.1|47370.1|47362.6|47342.6|10
1648027630000|2022-03-23 09:27:10|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|0
1648027650000|2022-03-23 09:27:30|47361.6|47341.6|47365.1|47345.1|47365.1|47345.1|47361.6|47341.6|1
1648027660000|2022-03-23 09:27:40|47366.6|47346.6|47378.7|47358.7|47378.7|47358.7|47366.6|47346.6|1
1648027670000|2022-03-23 09:27:50|47380.1|47360.1|47357.6|47337.6|47380.1|47360.1|47357.6|47337.6|11
1648027680000|2022-03-23 09:28:00|47356.2|47336.2|47356.6|47336.6|47356.6|47336.6|47352.6|47332.6|1
1648027690000|2022-03-23 09:28:10|47357.6|47337.6|47359.1|47339.1|47359.1|47339.1|47357.6|47337.6|0
1648027700000|2022-03-23 09:28:20|47357.6|47337.6|47359.1|47339.1|47359.1|47339.1|47357.6|47337.6|0
1648027710000|2022-03-23 09:28:30|47360.1|47340.1|47356.2|47336.2|47360.1|47340.1|47356.2|47336.2|0
1648027730000|2022-03-23 09:28:50|47354.7|47334.7|47356.2|47336.2|47356.2|47336.2|47353.7|47333.7|0
1648027760000|2022-03-23 09:29:20|47354.7|47334.7|47346.6|47326.6|47354.7|47334.7|47341.2|47321.2|3
1648027770000|2022-03-23 09:29:30|47348|47328|47346.6|47326.6|47348|47328|47346.6|47326.6|2
1648027780000|2022-03-23 09:29:40|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|0
1648027790000|2022-03-23 09:29:50|47342.6|47322.6|47337.6|47317.6|47342.6|47322.6|47337.6|47317.6|2
1648027800000|2022-03-23 09:30:00|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|1
1648027810000|2022-03-23 09:30:10|||||||||2
1648027820000|2022-03-23 09:30:20|47327.6|47307.6|47327.6|47307.6|47335.1|47315.1|47327.6|47307.6|3
1648027830000|2022-03-23 09:30:30|47331.6|47311.6|47332.6|47312.6|47332.6|47312.6|47331.6|47311.6|1
1648027840000|2022-03-23 09:30:40|47331.2|47311.2|47327.6|47307.6|47331.2|47311.2|47327.6|47307.6|1
1648027850000|2022-03-23 09:30:50|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|0
1648027860000|2022-03-23 09:31:00|47334.1|47314.1|47336.6|47316.6|47336.6|47316.6|47334.1|47314.1|1
1648027870000|2022-03-23 09:31:10|47337.6|47317.6|47340.1|47320.1|47340.1|47320.1|47337.6|47317.6|0
1648027880000|2022-03-23 09:31:20|||||||||1
1648027890000|2022-03-23 09:31:30|||||||||1
1648027910000|2022-03-23 09:31:50|47338.7|47318.7|47340.1|47320.1|47340.1|47320.1|47337.6|47317.6|0
1648027920000|2022-03-23 09:32:00|47341.6|47321.6|47369.1|47349.1|47369.1|47349.1|47341.6|47321.6|6
1648027930000|2022-03-23 09:32:10|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1648027950000|2022-03-23 09:32:30|47372.6|47352.6|47370.1|47350.1|47372.6|47352.6|47370.1|47350.1|1
1648027960000|2022-03-23 09:32:40|47369.1|47349.1|47371.6|47351.6|47375.1|47355.1|47369.1|47349.1|1
1648027970000|2022-03-23 09:32:50|47374.1|47354.1|47376.6|47356.6|47376.6|47356.6|47374.1|47354.1|0
1648027980000|2022-03-23 09:33:00|47385.1|47365.1|47392.6|47372.6|47392.6|47372.6|47385.1|47365.1|4
1648027990000|2022-03-23 09:33:10|47400.1|47380.1|47402.6|47382.6|47402.6|47382.6|47400.1|47380.1|2
1648028000000|2022-03-23 09:33:20|47386.6|47366.6|47382.6|47362.6|47386.6|47366.6|47382.6|47362.6|4
1648028010000|2022-03-23 09:33:30|47383.7|47363.7|47402.6|47382.6|47402.6|47382.6|47383.7|47363.7|0
1648028020000|2022-03-23 09:33:40|47404.1|47384.1|47409.1|47389.1|47411.6|47391.6|47404.1|47384.1|1
1648028030000|2022-03-23 09:33:50|47398.7|47378.7|47392.2|47372.2|47398.7|47378.7|47392.2|47372.2|5
1648028040000|2022-03-23 09:34:00|47390.1|47370.1|47430.1|47410.1|47430.1|47410.1|47390.1|47370.1|9
1648028050000|2022-03-23 09:34:10|47431.6|47411.6|47425.5|47405.5|47435.1|47415.1|47422.6|47402.6|4
1648028060000|2022-03-23 09:34:20|47426.6|47406.6|47429.1|47409.1|47429.1|47409.1|47426.6|47406.6|1
1648028070000|2022-03-23 09:34:30|47427.6|47407.6|47415.1|47395.1|47427.6|47407.6|47415.1|47395.1|2
1648028080000|2022-03-23 09:34:40|47416.6|47396.6|47419.1|47399.1|47419.1|47399.1|47416.6|47396.6|1
1648028090000|2022-03-23 09:34:50|47422.6|47402.6|47422.6|47402.6|47430.1|47410.1|47422.6|47402.6|2
1648028100000|2022-03-23 09:35:00|47421.2|47401.2|47416.2|47396.2|47421.2|47401.2|47416.2|47396.2|1
1648028110000|2022-03-23 09:35:10|47418.7|47398.7|47425.1|47405.1|47425.1|47405.1|47418.7|47398.7|0
1648028120000|2022-03-23 09:35:20|47412.2|47392.2|47408.7|47388.7|47412.2|47392.2|47408.7|47388.7|5
1648028130000|2022-03-23 09:35:30|47428.7|47408.7|47430.1|47410.1|47430.1|47410.1|47425.1|47405.1|8
1648028140000|2022-03-23 09:35:40|47431.6|47411.6|47435.1|47415.1|47435.1|47415.1|47431.6|47411.6|2
1648028160000|2022-03-23 09:36:00|47442.6|47422.6|47455.1|47435.1|47455.1|47435.1|47442.6|47422.6|7
1648028170000|2022-03-23 09:36:10|47452.6|47432.6|47452.6|47432.6|47457.6|47437.6|47450.1|47430.1|2
1648028180000|2022-03-23 09:36:20|47451.2|47431.2|47447.6|47427.6|47451.2|47431.2|47447.6|47427.6|0
1648028190000|2022-03-23 09:36:30|47446.6|47426.6|47444.1|47424.1|47449.1|47429.1|47444.1|47424.1|6
1648028200000|2022-03-23 09:36:40|||||||||5
1648028210000|2022-03-23 09:36:50|47447.6|47427.6|47454.1|47434.1|47454.1|47434.1|47447.6|47427.6|1
1648028220000|2022-03-23 09:37:00|47452.6|47432.6|47451.6|47431.6|47452.6|47432.6|47451.6|47431.6|0
1648028230000|2022-03-23 09:37:10|47453|47433|47459.1|47439.1|47459.1|47439.1|47451.6|47431.6|2
1648028240000|2022-03-23 09:37:20|47460.5|47440.5|47478|47458|47485.5|47465.5|47460.5|47440.5|16
1648028250000|2022-03-23 09:37:30|47479.5|47459.5|47480.9|47460.9|47480.9|47460.9|47479.5|47459.5|3
1648028260000|2022-03-23 09:37:40|47479.5|47459.5|47480.5|47460.5|47480.5|47460.5|47479.5|47459.5|2
1648028270000|2022-03-23 09:37:50|47479.1|47459.1|47483|47463|47483|47463|47478|47458|3
1648028280000|2022-03-23 09:38:00|47480.5|47460.5|47483|47463|47483|47463|47478|47458|2
1648028290000|2022-03-23 09:38:10|47484.5|47464.5|47479.1|47459.1|47484.5|47464.5|47479.1|47459.1|4
1648028300000|2022-03-23 09:38:20|47478|47458|47477|47457|47478|47458|47471.6|47451.6|4
1648028310000|2022-03-23 09:38:30|47478.4|47458.4|47480.5|47460.5|47484.5|47464.5|47478.4|47458.4|4
1648028320000|2022-03-23 09:38:40|47479.1|47459.1|47478.4|47458.4|47480.9|47460.9|47478.4|47458.4|7
1648028340000|2022-03-23 09:39:00|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|47475.9|47455.9|0
1648028350000|2022-03-23 09:39:10|47470.5|47450.5|47469.5|47449.5|47470.5|47450.5|47469.5|47449.5|3
1648028360000|2022-03-23 09:39:20|47470.9|47450.9|47474.5|47454.5|47474.5|47454.5|47469.5|47449.5|1
1648028380000|2022-03-23 09:39:40|47473|47453|47468|47448|47473|47453|47468|47448|2
1648028390000|2022-03-23 09:39:50|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|3
1648028400000|2022-03-23 09:40:00|47468|47448|47466.6|47446.6|47468|47448|47462|47442|1
1648028410000|2022-03-23 09:40:10|47467|47447|47454.1|47434.1|47468|47448|47452.6|47432.6|4
1648028420000|2022-03-23 09:40:20|47455.5|47435.5|47455.5|47435.5|47455.5|47435.5|47455.5|47435.5|0
1648028430000|2022-03-23 09:40:30|47456.6|47436.6|47450.5|47430.5|47458|47438|47450.5|47430.5|2
1648028450000|2022-03-23 09:40:50|47448|47428|47455.5|47435.5|47455.5|47435.5|47448|47428|4
1648028460000|2022-03-23 09:41:00|47453|47433|47449.1|47429.1|47453|47433|47449.1|47429.1|0
1648028470000|2022-03-23 09:41:10|47448|47428|47450.5|47430.5|47450.5|47430.5|47448|47428|0
1648028480000|2022-03-23 09:41:20|47449.5|47429.5|47440.5|47420.5|47449.5|47429.5|47440.5|47420.5|6
1648028490000|2022-03-23 09:41:30|47442|47422|47443|47423|47443|47423|47442|47422|0
1648028520000|2022-03-23 09:42:00|47440.5|47420.5|47424.1|47404.1|47440.5|47420.5|47424.1|47404.1|10
1648028530000|2022-03-23 09:42:10|47422.6|47402.6|47418|47398|47422.6|47402.6|47415.1|47395.1|1
1648028540000|2022-03-23 09:42:20|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|1
1648028550000|2022-03-23 09:42:30|47417|47397|47418|47398|47418|47398|47415.5|47395.5|0
1648028560000|2022-03-23 09:42:40|47416.6|47396.6|47413|47393|47418|47398|47413|47393|2
1648028570000|2022-03-23 09:42:50|47411.6|47391.6|47410.5|47390.5|47411.6|47391.6|47409.1|47389.1|3
1648028580000|2022-03-23 09:43:00|47412|47392|47428|47408|47428|47408|47410.5|47390.5|2
1648028590000|2022-03-23 09:43:10|47429.5|47409.5|47438|47418|47439.5|47419.5|47429.5|47409.5|1
1648028600000|2022-03-23 09:43:20|47442|47422|47443|47423|47443|47423|47442|47422|1
1648028610000|2022-03-23 09:43:30|47444.5|47424.5|47442.6|47422.6|47444.5|47424.5|47440.5|47420.5|3
1648028620000|2022-03-23 09:43:40|47444.1|47424.1|47442.6|47422.6|47444.1|47424.1|47442.6|47422.6|0
1648028630000|2022-03-23 09:43:50|47441.6|47421.6|47449.5|47429.5|47449.5|47429.5|47441.6|47421.6|8
1648028640000|2022-03-23 09:44:00|47448|47428|47447|47427|47448|47428|47447|47427|0
1648028650000|2022-03-23 09:44:10|47443|47423|47449.5|47429.5|47449.5|47429.5|47443|47423|7
1648028660000|2022-03-23 09:44:20|47444.9|47424.9|47447|47427|47447|47427|47443|47423|11
1648028670000|2022-03-23 09:44:30|47450.5|47430.5|47452|47432|47452|47432|47450.5|47430.5|2
1648028680000|2022-03-23 09:44:40|47453|47433|47463|47443|47463|47443|47453|47433|1
1648028690000|2022-03-23 09:44:50|47460.5|47440.5|47463|47443|47463|47443|47460.5|47440.5|0
1648028700000|2022-03-23 09:45:00|47465.5|47445.5|47452|47432|47465.5|47445.5|47452|47432|2
1648028710000|2022-03-23 09:45:10|47443|47423|47443|47423|47447|47427|47442|47422|2
1648028720000|2022-03-23 09:45:20|47441.6|47421.6|47440.5|47420.5|47443|47423|47440.5|47420.5|1
1648028730000|2022-03-23 09:45:30|47443|47423|47444.5|47424.5|47444.5|47424.5|47440.5|47420.5|0
1648028750000|2022-03-23 09:45:50|47445.9|47425.9|47448.4|47428.4|47448.4|47428.4|47445.9|47425.9|1
1648028760000|2022-03-23 09:46:00|47449.5|47429.5|47452|47432|47452|47432|47449.5|47429.5|1
1648028770000|2022-03-23 09:46:10|47469.5|47449.5|47468|47448|47469.5|47449.5|47468|47448|7
1648028780000|2022-03-23 09:46:20|47466.6|47446.6|47458|47438|47466.6|47446.6|47458|47438|3
1648028790000|2022-03-23 09:46:30|47455.5|47435.5|47454.1|47434.1|47455.5|47435.5|47454.1|47434.1|0
1648028800000|2022-03-23 09:46:40|47455.5|47435.5|47456.6|47436.6|47456.6|47436.6|47454.1|47434.1|0
1648028820000|2022-03-23 09:47:00|47458|47438|47458|47438|47458|47438|47458|47438|0
1648028830000|2022-03-23 09:47:10|47455.5|47435.5|47435.5|47415.5|47455.5|47435.5|47428|47408|4
1648028840000|2022-03-23 09:47:20|47433|47413|47433|47413|47433|47413|47433|47413|1
1648028850000|2022-03-23 09:47:30|47437|47417|47438|47418|47438|47418|47437|47417|1
1648028870000|2022-03-23 09:47:50|47436.6|47416.6|47449.1|47429.1|47449.1|47429.1|47436.6|47416.6|0
1648028880000|2022-03-23 09:48:00|47450.5|47430.5|47446.6|47426.6|47450.5|47430.5|47441.6|47421.6|4
1648028890000|2022-03-23 09:48:10|47448|47428|47445.5|47425.5|47448|47428|47445.5|47425.5|0
1648028900000|2022-03-23 09:48:20|47444.1|47424.1|47435.5|47415.5|47444.1|47424.1|47435.5|47415.5|1
1648028910000|2022-03-23 09:48:30|47434.1|47414.1|47449.1|47429.1|47450.5|47430.5|47434.1|47414.1|3
1648028940000|2022-03-23 09:49:00|47450.5|47430.5|47448|47428|47450.5|47430.5|47448|47428|3
1648028950000|2022-03-23 09:49:10|47450.5|47430.5|47450.5|47430.5|47450.5|47430.5|47450.5|47430.5|0
1648028960000|2022-03-23 09:49:20|47448|47428|47448|47428|47448|47428|47448|47428|0
1648028970000|2022-03-23 09:49:30|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|0
1648028980000|2022-03-23 09:49:40|47448|47428|47448|47428|47448|47428|47448|47428|0
1648028990000|2022-03-23 09:49:50|47444.5|47424.5|47445.5|47425.5|47445.5|47425.5|47443|47423|8
1648029000000|2022-03-23 09:50:00|47446.6|47426.6|47435.5|47415.5|47446.6|47426.6|47434.5|47414.5|2
1648029010000|2022-03-23 09:50:10|47438|47418|47438|47418|47438|47418|47438|47418|0
1648029020000|2022-03-23 09:50:20|47435.5|47415.5|47440.5|47420.5|47440.5|47420.5|47435.5|47415.5|1
1648029050000|2022-03-23 09:50:50|47441.6|47421.6|47470.5|47450.5|47473|47453|47441.6|47421.6|6
1648029060000|2022-03-23 09:51:00|47473|47453|47478|47458|47478|47458|47473|47453|5
1648029070000|2022-03-23 09:51:10|47479.5|47459.5|47480.5|47460.5|47480.5|47460.5|47479.5|47459.5|0
1648029080000|2022-03-23 09:51:20|47483|47463|47485.5|47465.5|47485.5|47465.5|47483|47463|2
1648029090000|2022-03-23 09:51:30|47488|47468|47484.1|47464.1|47490.5|47470.5|47484.1|47464.1|11
1648029100000|2022-03-23 09:51:40|47474.1|47454.1|47470.5|47450.5|47474.1|47454.1|47469.1|47449.1|0
1648029110000|2022-03-23 09:51:50|47469.1|47449.1|47473|47453|47473|47453|47468|47448|2
1648029120000|2022-03-23 09:52:00|47475.5|47455.5|47457|47437|47477|47457|47455.5|47435.5|7
1648029140000|2022-03-23 09:52:20|47458|47438|47455.5|47435.5|47458|47438|47455.5|47435.5|3
1648029150000|2022-03-23 09:52:30|47454.1|47434.1|47453|47433|47455.5|47435.5|47453|47433|0
1648029170000|2022-03-23 09:52:50|47454.5|47434.5|47460.5|47440.5|47462|47442|47454.5|47434.5|8
1648029180000|2022-03-23 09:53:00|47463|47443|47473|47453|47474.5|47454.5|47463|47443|15
1648029200000|2022-03-23 09:53:20|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|0
1648029210000|2022-03-23 09:53:30|47475.5|47455.5|47480.5|47460.5|47480.5|47460.5|47473|47453|0
1648029230000|2022-03-23 09:53:50|47482|47462|47482|47462|47482|47462|47482|47462|2
1648029240000|2022-03-23 09:54:00|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|47479.5|47459.5|9
1648029250000|2022-03-23 09:54:10|47482|47462|47478|47458|47482|47462|47478|47458|1
1648029260000|2022-03-23 09:54:20|47477|47457|47475.5|47455.5|47477|47457|47475.5|47455.5|1
1648029280000|2022-03-23 09:54:40|47483|47463|47489.5|47469.5|47489.5|47469.5|47483|47463|4
1648029290000|2022-03-23 09:54:50|47492|47472|47489.5|47469.5|47492|47472|47489.5|47469.5|0
1648029300000|2022-03-23 09:55:00|47498|47478|47503|47483|47514.5|47494.5|47490.5|47470.5|22
1648029310000|2022-03-23 09:55:10|47505.5|47485.5|47488|47468|47505.5|47485.5|47488|47468|7
1648029320000|2022-03-23 09:55:20|47490.5|47470.5|47493|47473|47493|47473|47490.5|47470.5|3
1648029330000|2022-03-23 09:55:30|47492|47472|47492|47472|47492|47472|47492|47472|0
1648029350000|2022-03-23 09:55:50|47490.5|47470.5|47493|47473|47493|47473|47490.5|47470.5|1
1648029360000|2022-03-23 09:56:00|47491.6|47471.6|47490.5|47470.5|47493|47473|47490.5|47470.5|0
1648029370000|2022-03-23 09:56:10|47493|47473|47488|47468|47493|47473|47488|47468|0
1648029400000|2022-03-23 09:56:40|47490.5|47470.5|47486.6|47466.6|47490.5|47470.5|47486.6|47466.6|1
1648029410000|2022-03-23 09:56:50|47485.5|47465.5|47485.1|47465.1|47485.5|47465.5|47485.1|47465.1|9
1648029420000|2022-03-23 09:57:00|47483|47463|47480.5|47460.5|47485.5|47465.5|47480.5|47460.5|2
1648029430000|2022-03-23 09:57:10|47478|47458|47480.5|47460.5|47480.5|47460.5|47475.5|47455.5|4
1648029450000|2022-03-23 09:57:30|||||||||2
1648029460000|2022-03-23 09:57:40|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|0
1648029470000|2022-03-23 09:57:50|47479.1|47459.1|47464.1|47444.1|47479.1|47459.1|47460.5|47440.5|20
1648029480000|2022-03-23 09:58:00|47466.6|47446.6|47478|47458|47478|47458|47466.6|47446.6|2
1648029490000|2022-03-23 09:58:10|47477|47457|47475.5|47455.5|47477|47457|47475.5|47455.5|2
1648029500000|2022-03-23 09:58:20|47474.1|47454.1|47475.5|47455.5|47475.5|47455.5|47474.1|47454.1|0
1648029510000|2022-03-23 09:58:30|47474.1|47454.1|47468|47448|47474.1|47454.1|47468|47448|0
1648029520000|2022-03-23 09:58:40|47469.5|47449.5|47466.6|47446.6|47470.5|47450.5|47466.6|47446.6|0
1648029530000|2022-03-23 09:58:50|47465.5|47445.5|47459.1|47439.1|47465.5|47445.5|47459.1|47439.1|3
1648029540000|2022-03-23 09:59:00|47458|47438|47455.5|47435.5|47458|47438|47455.5|47435.5|0
1648029550000|2022-03-23 09:59:10|47453|47433|47443|47423|47453|47433|47439.1|47419.1|4
1648029560000|2022-03-23 09:59:20|47441.6|47421.6|47441.6|47421.6|47453|47433|47441.6|47421.6|1
1648029570000|2022-03-23 09:59:30|47442.6|47422.6|47442|47422|47445.5|47425.5|47442|47422|1
1648029580000|2022-03-23 09:59:40|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|47439.1|47419.1|1
1648029590000|2022-03-23 09:59:50|47439.1|47419.1|47444.1|47424.1|47444.1|47424.1|47439.1|47419.1|2
1648029600000|2022-03-23 10:00:00|47443|47423|47445.5|47425.5|47459.1|47439.1|47443|47423|14
1648029610000|2022-03-23 10:00:10|47447|47427|47445.5|47425.5|47448|47428|47445.5|47425.5|0
1648029620000|2022-03-23 10:00:20|47448|47428|47450.5|47430.5|47452|47432|47445.5|47425.5|6
1648029630000|2022-03-23 10:00:30|47445.5|47425.5|47466.2|47446.2|47466.2|47446.2|47445.5|47425.5|12
1648029650000|2022-03-23 10:00:50|47467.6|47447.6|47474.1|47454.1|47474.1|47454.1|47467.6|47447.6|3
1648029660000|2022-03-23 10:01:00|47476.6|47456.6|47483|47463|47483|47463|47476.6|47456.6|2
1648029670000|2022-03-23 10:01:10|47484.1|47464.1|47493|47473|47493|47473|47484.1|47464.1|1
1648029680000|2022-03-23 10:01:20|47494.1|47474.1|47498|47478|47498|47478|47494.1|47474.1|6
1648029690000|2022-03-23 10:01:30|47495.5|47475.5|47495.5|47475.5|47497|47477|47495.5|47475.5|6
1648029700000|2022-03-23 10:01:40|47497|47477|47503|47483|47503|47483|47495.5|47475.5|5
1648029710000|2022-03-23 10:01:50|47505.5|47485.5|47508|47488|47510.5|47490.5|47505.5|47485.5|14
1648029720000|2022-03-23 10:02:00|47503|47483|47503|47483|47503|47483|47503|47483|2
1648029730000|2022-03-23 10:02:10|47502|47482|47500.5|47480.5|47502|47482|47500.5|47480.5|3
1648029740000|2022-03-23 10:02:20|47499.5|47479.5|47489.1|47469.1|47499.5|47479.5|47489.1|47469.1|2
1648029750000|2022-03-23 10:02:30|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|0
1648029760000|2022-03-23 10:02:40|47488|47468|47468|47448|47488|47468|47461.6|47441.6|7
1648029770000|2022-03-23 10:02:50|47469.5|47449.5|47483|47463|47485.5|47465.5|47469.5|47449.5|6
1648029780000|2022-03-23 10:03:00|47478|47458|47466.6|47446.6|47478|47458|47466.6|47446.6|0
1648029790000|2022-03-23 10:03:10|47478|47458|47473|47453|47478|47458|47473|47453|2
1648029800000|2022-03-23 10:03:20|47474.5|47454.5|47475.5|47455.5|47475.5|47455.5|47474.5|47454.5|3
1648029810000|2022-03-23 10:03:30|47478|47458|47478|47458|47478|47458|47478|47458|1
1648029820000|2022-03-23 10:03:40|47479.1|47459.1|47480.5|47460.5|47480.5|47460.5|47479.1|47459.1|1
1648029830000|2022-03-23 10:03:50|47482|47462|47485.5|47465.5|47485.5|47465.5|47482|47462|0
1648029850000|2022-03-23 10:04:10|47488|47468|47488|47468|47490.5|47470.5|47488|47468|1
1648029860000|2022-03-23 10:04:20|47490.5|47470.5|47489.5|47469.5|47492|47472|47489.5|47469.5|2
1648029880000|2022-03-23 10:04:40|47488|47468|47474.1|47454.1|47488|47468|47474.1|47454.1|6
1648029890000|2022-03-23 10:04:50|47475.5|47455.5|47478|47458|47478|47458|47475.5|47455.5|1
1648029910000|2022-03-23 10:05:10|47475.5|47455.5|47470.5|47450.5|47475.5|47455.5|47470.5|47450.5|2
1648029920000|2022-03-23 10:05:20|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|0
1648029930000|2022-03-23 10:05:30|47463|47443|47463|47443|47463|47443|47458|47438|0
1648029940000|2022-03-23 10:05:40|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|0
1648029950000|2022-03-23 10:05:50|47464.1|47444.1|47457|47437|47464.1|47444.1|47457|47437|2
1648029960000|2022-03-23 10:06:00|47456.6|47436.6|47455.5|47435.5|47457|47437|47455.5|47435.5|1
1648029970000|2022-03-23 10:06:10|47453|47433|47454.5|47434.5|47455.5|47435.5|47453|47433|1
1648029980000|2022-03-23 10:06:20|47455.5|47435.5|47450.5|47430.5|47455.5|47435.5|47450.5|47430.5|1
1648029990000|2022-03-23 10:06:30|47449.1|47429.1|47444.1|47424.1|47449.1|47429.1|47444.1|47424.1|2
1648030000000|2022-03-23 10:06:40|47440.5|47420.5|47439.1|47419.1|47440.5|47420.5|47439.1|47419.1|2
1648030010000|2022-03-23 10:06:50|47436.6|47416.6|47426.6|47406.6|47436.6|47416.6|47426.6|47406.6|29
1648030020000|2022-03-23 10:07:00|47414.5|47394.5|47418|47398|47420.5|47400.5|47413|47393|9
1648030030000|2022-03-23 10:07:10|47423.4|47403.4|47423.4|47403.4|47423.4|47403.4|47423.4|47403.4|2
1648030040000|2022-03-23 10:07:20|47425.9|47405.9|47425.5|47405.5|47430.5|47410.5|47424.1|47404.1|1
1648030050000|2022-03-23 10:07:30|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|0
1648030060000|2022-03-23 10:07:40|47427|47407|47428|47408|47428|47408|47427|47407|1
1648030080000|2022-03-23 10:08:00|47427|47407|47427|47407|47427|47407|47424.5|47404.5|2
1648030100000|2022-03-23 10:08:20|47429.5|47409.5|47435.5|47415.5|47435.5|47415.5|47429.5|47409.5|3
1648030110000|2022-03-23 10:08:30|47440.5|47420.5|47450.5|47430.5|47450.5|47430.5|47440.5|47420.5|1
1648030120000|2022-03-23 10:08:40|47453|47433|47453|47433|47453|47433|47453|47433|0
1648030130000|2022-03-23 10:08:50|47450.5|47430.5|47445.5|47425.5|47450.5|47430.5|47445.5|47425.5|2
1648030140000|2022-03-23 10:09:00|47444.5|47424.5|47433|47413|47444.5|47424.5|47433|47413|3
1648030160000|2022-03-23 10:09:20|47432|47412|47430.5|47410.5|47434.5|47414.5|47430.5|47410.5|1
1648030170000|2022-03-23 10:09:30|47424.5|47404.5|47438|47418|47438|47418|47424.5|47404.5|4
1648030180000|2022-03-23 10:09:40|||||||||1
1648030190000|2022-03-23 10:09:50|47453.8|47433.8|47455.5|47435.5|47457|47437|47453.8|47433.8|14
1648030200000|2022-03-23 10:10:00|47451.6|47431.6|47450.5|47430.5|47451.6|47431.6|47450.5|47430.5|1
1648030210000|2022-03-23 10:10:10|47452|47432|47452|47432|47452|47432|47452|47432|0
1648030220000|2022-03-23 10:10:20|47453|47433|47465.5|47445.5|47465.5|47445.5|47453|47433|2
1648030230000|2022-03-23 10:10:30|47468|47448|47469.5|47449.5|47469.5|47449.5|47468|47448|2
1648030240000|2022-03-23 10:10:40|47472|47452|47475.5|47455.5|47475.5|47455.5|47472|47452|4
1648030260000|2022-03-23 10:11:00|47474.1|47454.1|47471.6|47451.6|47474.1|47454.1|47470.1|47450.1|1
1648030270000|2022-03-23 10:11:10|47474.1|47454.1|47475.5|47455.5|47476.6|47456.6|47474.1|47454.1|3
1648030280000|2022-03-23 10:11:20|47477|47457|47478|47458|47478|47458|47475.5|47455.5|1
1648030290000|2022-03-23 10:11:30|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|1
1648030300000|2022-03-23 10:11:40|47479.1|47459.1|47475.5|47455.5|47480.5|47460.5|47475.5|47455.5|5
1648030310000|2022-03-23 10:11:50|47477|47457|47475.5|47455.5|47477|47457|47475.5|47455.5|0
1648030320000|2022-03-23 10:12:00|47477|47457|47478|47458|47478|47458|47475.5|47455.5|0
1648030330000|2022-03-23 10:12:10|47479.5|47459.5|47482|47462|47482|47462|47479.5|47459.5|0
1648030340000|2022-03-23 10:12:20|47480.5|47460.5|47478|47458|47480.5|47460.5|47478|47458|2
1648030350000|2022-03-23 10:12:30|47479.5|47459.5|47478|47458|47479.5|47459.5|47478|47458|0
1648030370000|2022-03-23 10:12:50|47479.5|47459.5|47502|47482|47504.5|47484.5|47479.5|47459.5|10
1648030380000|2022-03-23 10:13:00|47504.5|47484.5|47499.1|47479.1|47508|47488|47499.1|47479.1|4
1648030390000|2022-03-23 10:13:10|47500.5|47480.5|47499.1|47479.1|47503|47483|47499.1|47479.1|1
1648030400000|2022-03-23 10:13:20|47500.5|47480.5|47499.1|47479.1|47500.5|47480.5|47499.1|47479.1|1
1648030430000|2022-03-23 10:13:50|47498|47478|47483|47463|47498|47478|47480.5|47460.5|5
1648030440000|2022-03-23 10:14:00|47484.5|47464.5|47497.3|47477.3|47497.3|47477.3|47484.5|47464.5|10
1648030450000|2022-03-23 10:14:10|47495.9|47475.9|47496.6|47476.6|47496.6|47476.6|47492|47472|3
1648030460000|2022-03-23 10:14:20|47498|47478|47498|47478|47503|47483|47498|47478|2
1648030470000|2022-03-23 10:14:30|47495.5|47475.5|47494.5|47474.5|47495.5|47475.5|47494.5|47474.5|1
1648030480000|2022-03-23 10:14:40|||||||||1
1648030520000|2022-03-23 10:15:20|47492|47472|47492|47472|47492|47472|47492|47472|1
1648030530000|2022-03-23 10:15:30|47490.9|47470.9|47495.5|47475.5|47495.5|47475.5|47489.5|47469.5|2
1648030540000|2022-03-23 10:15:40|47498.4|47478.4|47500.5|47480.5|47503|47483|47498.4|47478.4|2
1648030550000|2022-03-23 10:15:50|47499.5|47479.5|47497|47477|47499.5|47479.5|47497|47477|1
1648030570000|2022-03-23 10:16:10|47498|47478|47495.5|47475.5|47498|47478|47495.5|47475.5|0
1648030590000|2022-03-23 10:16:30|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|3
1648030600000|2022-03-23 10:16:40|47493.4|47473.4|47493.4|47473.4|47494.5|47474.5|47493.4|47473.4|0
1648030610000|2022-03-23 10:16:50|47494.5|47474.5|47475.5|47455.5|47494.5|47474.5|47475.5|47455.5|6
1648030620000|2022-03-23 10:17:00|47473|47453|47473|47453|47473|47453|47473|47453|2
1648030630000|2022-03-23 10:17:10|47474.5|47454.5|47475.5|47455.5|47475.5|47455.5|47473|47453|0
1648030640000|2022-03-23 10:17:20|47473|47453|47475.5|47455.5|47475.5|47455.5|47473|47453|0
1648030650000|2022-03-23 10:17:30|||||||||1
1648030670000|2022-03-23 10:17:50|47474.1|47454.1|47473|47453|47474.1|47454.1|47471.6|47451.6|3
1648030690000|2022-03-23 10:18:10|47475.5|47455.5|47473|47453|47475.5|47455.5|47473|47453|0
1648030710000|2022-03-23 10:18:30|47474.5|47454.5|47473|47453|47475.5|47455.5|47473|47453|0
1648030750000|2022-03-23 10:19:10|47474.5|47454.5|47473|47453|47474.5|47454.5|47471.6|47451.6|2
1648030760000|2022-03-23 10:19:20|47471.6|47451.6|47475.5|47455.5|47475.5|47455.5|47471.6|47451.6|2
1648030800000|2022-03-23 10:20:00|47478|47458|47476.6|47456.6|47478|47458|47476.6|47456.6|1
1648030810000|2022-03-23 10:20:10|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|0
1648030820000|2022-03-23 10:20:20|47474.1|47454.1|47475.5|47455.5|47475.5|47455.5|47474.1|47454.1|5
1648030830000|2022-03-23 10:20:30|47473|47453|47473|47453|47474.5|47454.5|47473|47453|2
1648030840000|2022-03-23 10:20:40|47474.5|47454.5|47471.6|47451.6|47475.5|47455.5|47471.6|47451.6|0
1648030850000|2022-03-23 10:20:50|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|0
1648030870000|2022-03-23 10:21:10|47468|47448|47468|47448|47468|47448|47468|47448|0
1648030880000|2022-03-23 10:21:20|47469.5|47449.5|47470.5|47450.5|47470.5|47450.5|47468|47448|0
1648030900000|2022-03-23 10:21:40|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|2
1648030910000|2022-03-23 10:21:50|47468|47448|47465.5|47445.5|47468|47448|47465.5|47445.5|0
1648030920000|2022-03-23 10:22:00|47468|47448|47470.5|47450.5|47470.5|47450.5|47468|47448|2
1648030930000|2022-03-23 10:22:10|47472|47452|47478|47458|47478|47458|47472|47452|1
1648030950000|2022-03-23 10:22:30|47482|47462|47490.5|47470.5|47490.5|47470.5|47482|47462|11
1648030960000|2022-03-23 10:22:40|47493|47473|47495.5|47475.5|47495.5|47475.5|47493|47473|0
1648030970000|2022-03-23 10:22:50|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|5
1648030980000|2022-03-23 10:23:00|47499.1|47479.1|47490.5|47470.5|47499.1|47479.1|47490.5|47470.5|15
1648030990000|2022-03-23 10:23:10|47489.5|47469.5|47489.5|47469.5|47489.5|47469.5|47489.5|47469.5|1
1648031000000|2022-03-23 10:23:20|47488.4|47468.4|47485.5|47465.5|47488.4|47468.4|47485.5|47465.5|2
1648031010000|2022-03-23 10:23:30|47487|47467|47488|47468|47492|47472|47487|47467|0
1648031020000|2022-03-23 10:23:40|47486.6|47466.6|47488|47468|47488|47468|47485.5|47465.5|1
1648031030000|2022-03-23 10:23:50|47485.5|47465.5|47485.5|47465.5|47487|47467|47485.5|47465.5|1
1648031040000|2022-03-23 10:24:00|47487|47467|47490.5|47470.5|47490.5|47470.5|47485.5|47465.5|1
1648031050000|2022-03-23 10:24:10|47495.5|47475.5|47493|47473|47497|47477|47493|47473|3
1648031060000|2022-03-23 10:24:20|47494.5|47474.5|47498|47478|47498|47478|47494.5|47474.5|1
1648031070000|2022-03-23 10:24:30|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|0
1648031080000|2022-03-23 10:24:40|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|1
1648031090000|2022-03-23 10:24:50|47492.6|47472.6|47491.6|47471.6|47492.6|47472.6|47491.6|47471.6|0
1648031110000|2022-03-23 10:25:10|47490.5|47470.5|47480.5|47460.5|47490.5|47470.5|47480.5|47460.5|1
1648031120000|2022-03-23 10:25:20|47477|47457|47478|47458|47478|47458|47477|47457|1
1648031130000|2022-03-23 10:25:30|47473|47453|47465.5|47445.5|47473|47453|47465.5|47445.5|2
1648031140000|2022-03-23 10:25:40|47464.1|47444.1|47459.1|47439.1|47464.1|47444.1|47458|47438|0
1648031150000|2022-03-23 10:25:50|47458|47438|47451.6|47431.6|47460.5|47440.5|47451.6|47431.6|8
1648031160000|2022-03-23 10:26:00|47450.1|47430.1|47445.5|47425.5|47450.1|47430.1|47445.5|47425.5|1
1648031170000|2022-03-23 10:26:10|47442.6|47422.6|47439.1|47419.1|47442.6|47422.6|47439.1|47419.1|1
1648031180000|2022-03-23 10:26:20|47438|47418|47442|47422|47442|47422|47438|47418|0
1648031190000|2022-03-23 10:26:30|47443|47423|47443|47423|47443|47423|47443|47423|0
1648031200000|2022-03-23 10:26:40|47441.6|47421.6|47440.5|47420.5|47441.6|47421.6|47440.5|47420.5|1
1648031210000|2022-03-23 10:26:50|47441.6|47421.6|47440.5|47420.5|47443|47423|47440.5|47420.5|3
1648031220000|2022-03-23 10:27:00|47442|47422|47454.1|47434.1|47454.1|47434.1|47442|47422|3
1648031230000|2022-03-23 10:27:10|47453|47433|47448|47428|47453|47433|47448|47428|3
1648031240000|2022-03-23 10:27:20|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|47445.5|47425.5|1
1648031250000|2022-03-23 10:27:30|47443|47423|47443|47423|47445.5|47425.5|47443|47423|0
1648031260000|2022-03-23 10:27:40|47434.1|47414.1|47431.6|47411.6|47434.1|47414.1|47431.6|47411.6|1
1648031270000|2022-03-23 10:27:50|47429.1|47409.1|47429.1|47409.1|47429.1|47409.1|47429.1|47409.1|2
1648031290000|2022-03-23 10:28:10|47429.5|47409.5|47430.5|47410.5|47430.5|47410.5|47429.5|47409.5|3
1648031300000|2022-03-23 10:28:20|||||||||1
1648031310000|2022-03-23 10:28:30|47432|47412|47432|47412|47432|47412|47432|47412|3
1648031320000|2022-03-23 10:28:40|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|1
1648031330000|2022-03-23 10:28:50|47429.1|47409.1|47430.5|47410.5|47430.5|47410.5|47429.1|47409.1|0
1648031340000|2022-03-23 10:29:00|47432|47412|47433|47413|47433|47413|47432|47412|0
1648031350000|2022-03-23 10:29:10|47434.5|47414.5|47438|47418|47438|47418|47434.5|47414.5|0
1648031360000|2022-03-23 10:29:20|47439.5|47419.5|47448|47428|47448|47428|47439.5|47419.5|3
1648031370000|2022-03-23 10:29:30|47449.5|47429.5|47448|47428|47449.5|47429.5|47448|47428|0
1648031390000|2022-03-23 10:29:50|47450.5|47430.5|47452|47432|47452|47432|47450.5|47430.5|2
1648031400000|2022-03-23 10:30:00|||||||||1
1648031410000|2022-03-23 10:30:10|47453|47433|47453|47433|47453|47433|47453|47433|0
1648031420000|2022-03-23 10:30:20|47454.5|47434.5|47455.5|47435.5|47455.5|47435.5|47454.5|47434.5|0
1648031430000|2022-03-23 10:30:30|47447|47427|47442|47422|47447|47427|47442|47422|2
1648031440000|2022-03-23 10:30:40|47443.4|47423.4|47444.5|47424.5|47444.5|47424.5|47442|47422|0
1648031460000|2022-03-23 10:31:00|47442|47422|47442|47422|47442|47422|47442|47422|0
1648031490000|2022-03-23 10:31:30|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|2
1648031500000|2022-03-23 10:31:40|47439.5|47419.5|47438|47418|47439.5|47419.5|47438|47418|1
1648031510000|2022-03-23 10:31:50|47437|47417|47437|47417|47437|47417|47437|47417|0
1648031550000|2022-03-23 10:32:30|47438|47418|47440.5|47420.5|47440.5|47420.5|47438|47418|1
1648031560000|2022-03-23 10:32:40|47442|47422|47438|47418|47442|47422|47438|47418|4
1648031570000|2022-03-23 10:32:50|47434.1|47414.1|47435.5|47415.5|47435.5|47415.5|47434.1|47414.1|5
1648031580000|2022-03-23 10:33:00|47436.6|47416.6|47435.5|47415.5|47436.6|47416.6|47435.5|47415.5|0
1648031590000|2022-03-23 10:33:10|47434.1|47414.1|47430.1|47410.1|47434.1|47414.1|47430.1|47410.1|0
1648031600000|2022-03-23 10:33:20|47428|47408|47428|47408|47428|47408|47428|47408|0
1648031610000|2022-03-23 10:33:30|47425.1|47405.1|47425.1|47405.1|47425.1|47405.1|47425.1|47405.1|0
1648031620000|2022-03-23 10:33:40|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|2
1648031630000|2022-03-23 10:33:50|47425.5|47405.5|47414.1|47394.1|47425.5|47405.5|47414.1|47394.1|4
1648031640000|2022-03-23 10:34:00|47415.5|47395.5|47414.5|47394.5|47415.5|47395.5|47414.5|47394.5|0
1648031650000|2022-03-23 10:34:10|47415.5|47395.5|47420.5|47400.5|47420.5|47400.5|47414.5|47394.5|3
1648031660000|2022-03-23 10:34:20|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|1
1648031670000|2022-03-23 10:34:30|47414.5|47394.5|47410.5|47390.5|47414.5|47394.5|47409.5|47389.5|3
1648031680000|2022-03-23 10:34:40|47409.5|47389.5|47408|47388|47409.5|47389.5|47408|47388|0
1648031690000|2022-03-23 10:34:50|47393|47373|47393|47373|47393|47373|47393|47373|1
1648031700000|2022-03-23 10:35:00|47392|47372|47392|47372|47392|47372|47392|47372|1
1648031720000|2022-03-23 10:35:20|47389.5|47369.5|47390.5|47370.5|47390.5|47370.5|47388|47368|0
1648031730000|2022-03-23 10:35:30|47393|47373|47393|47373|47393|47373|47393|47373|3
1648031740000|2022-03-23 10:35:40|47395.5|47375.5|47396.6|47376.6|47396.6|47376.6|47395.5|47375.5|1
1648031750000|2022-03-23 10:35:50|47393|47373|47400.5|47380.5|47400.5|47380.5|47393|47373|2
1648031760000|2022-03-23 10:36:00|47402|47382|47402|47382|47402|47382|47402|47382|4
1648031780000|2022-03-23 10:36:20|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|47400.5|47380.5|6
1648031790000|2022-03-23 10:36:30|47394.5|47374.5|47389.5|47369.5|47394.5|47374.5|47389.5|47369.5|3
1648031800000|2022-03-23 10:36:40|47388|47368|47385.5|47365.5|47388|47368|47385.5|47365.5|20
1648031810000|2022-03-23 10:36:50|47386.6|47366.6|47386.6|47366.6|47389.1|47369.1|47386.6|47366.6|2
1648031820000|2022-03-23 10:37:00|||||||||1
1648031830000|2022-03-23 10:37:10|47387.6|47367.6|47390.5|47370.5|47390.5|47370.5|47387.6|47367.6|0
1648031840000|2022-03-23 10:37:20|47392|47372|47393|47373|47393|47373|47392|47372|0
1648031850000|2022-03-23 10:37:30|47395.5|47375.5|47398|47378|47398|47378|47395.5|47375.5|1
1648031860000|2022-03-23 10:37:40|47399.5|47379.5|47405.5|47385.5|47405.5|47385.5|47399.5|47379.5|2
1648031870000|2022-03-23 10:37:50|47408|47388|47411.6|47391.6|47411.6|47391.6|47408|47388|3
1648031880000|2022-03-23 10:38:00|47410.5|47390.5|47410.5|47390.5|47410.5|47390.5|47410.5|47390.5|0
1648031900000|2022-03-23 10:38:20|47425.5|47405.5|47428|47408|47428|47408|47425.5|47405.5|1
1648031910000|2022-03-23 10:38:30|47425.5|47405.5|47428|47408|47430.5|47410.5|47423|47403|6
1648031920000|2022-03-23 10:38:40|47426.6|47406.6|47428|47408|47428|47408|47426.6|47406.6|0
1648031940000|2022-03-23 10:39:00|47427|47407|47428|47408|47428|47408|47426.6|47406.6|0
1648031950000|2022-03-23 10:39:10|47427|47407|47428|47408|47428|47408|47425.5|47405.5|0
1648031960000|2022-03-23 10:39:20|47430.5|47410.5|47429.1|47409.1|47430.5|47410.5|47429.1|47409.1|1
1648031970000|2022-03-23 10:39:30|47428|47408|47430.5|47410.5|47430.5|47410.5|47428|47408|0
1648031980000|2022-03-23 10:39:40|47432|47412|47433|47413|47433|47413|47430.5|47410.5|1
1648031990000|2022-03-23 10:39:50|47435.5|47415.5|47434.5|47414.5|47435.5|47415.5|47434.5|47414.5|1
1648032000000|2022-03-23 10:40:00|47435.5|47415.5|47440.5|47420.5|47443|47423|47435.5|47415.5|2
1648032010000|2022-03-23 10:40:10|47443|47423|47445.5|47425.5|47445.5|47425.5|47443|47423|2
1648032020000|2022-03-23 10:40:20|47444.1|47424.1|47443|47423|47444.1|47424.1|47443|47423|0
1648032030000|2022-03-23 10:40:30|47440.5|47420.5|47435.5|47415.5|47440.5|47420.5|47434.1|47414.1|4
1648032040000|2022-03-23 10:40:40|47433|47413|47430.5|47410.5|47433|47413|47430.5|47410.5|0
1648032050000|2022-03-23 10:40:50|47433|47413|47436.6|47416.6|47437|47417|47433|47413|2
1648032060000|2022-03-23 10:41:00|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|0
1648032070000|2022-03-23 10:41:10|47437.6|47417.6|47436.6|47416.6|47437.6|47417.6|47436.6|47416.6|3
1648032100000|2022-03-23 10:41:40|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|0
1648032110000|2022-03-23 10:41:50|47428.4|47408.4|47415.5|47395.5|47428.4|47408.4|47414.5|47394.5|12
1648032120000|2022-03-23 10:42:00|47413|47393|47424.5|47404.5|47424.5|47404.5|47413|47393|2
1648032130000|2022-03-23 10:42:10|47424.4|47404.4|47424.4|47404.4|47426.9|47406.9|47424.4|47404.4|0
1648032140000|2022-03-23 10:42:20|47426.9|47406.9|47424.4|47404.4|47426.9|47406.9|47424.4|47404.4|0
1648032150000|2022-03-23 10:42:30|47426.9|47406.9|47431.9|47411.9|47431.9|47411.9|47426.9|47406.9|1
1648032160000|2022-03-23 10:42:40|47430.5|47410.5|47430.5|47410.5|47431.9|47411.9|47428|47408|2
1648032180000|2022-03-23 10:43:00|47429.4|47409.4|47425.5|47405.5|47429.4|47409.4|47425.5|47405.5|0
1648032200000|2022-03-23 10:43:20|47428|47408|47433|47413|47433|47413|47428|47408|4
1648032220000|2022-03-23 10:43:40|47434.4|47414.4|47435.5|47415.5|47435.5|47415.5|47434.4|47414.4|1
1648032250000|2022-03-23 10:44:10|47433|47413|47438|47418|47438|47418|47433|47413|2
1648032260000|2022-03-23 10:44:20|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|47438|47418|0
1648032270000|2022-03-23 10:44:30|47443|47423|47443|47423|47443|47423|47443|47423|1
1648032280000|2022-03-23 10:44:40|47448|47428|47450.5|47430.5|47453|47433|47448|47428|4
1648032290000|2022-03-23 10:44:50|47453|47433|47453|47433|47453|47433|47453|47433|0
1648032300000|2022-03-23 10:45:00|47454.4|47434.4|47450.5|47430.5|47455.5|47435.5|47450.5|47430.5|2
1648032320000|2022-03-23 10:45:20|47453|47433|47453|47433|47453|47433|47453|47433|0
1648032350000|2022-03-23 10:45:50|47454.1|47434.1|47453|47433|47455.5|47435.5|47453|47433|1
1648032370000|2022-03-23 10:46:10|47450.5|47430.5|47420.5|47400.5|47450.5|47430.5|47416.6|47396.6|3
1648032380000|2022-03-23 10:46:20|47421.9|47401.9|47425.5|47405.5|47425.5|47405.5|47421.9|47401.9|0
1648032390000|2022-03-23 10:46:30|47426.9|47406.9|47430.5|47410.5|47433|47413|47426.9|47406.9|1
1648032400000|2022-03-23 10:46:40|47431.9|47411.9|47433|47413|47433|47413|47431.9|47411.9|6
1648032410000|2022-03-23 10:46:50|47430.5|47410.5|47428|47408|47431.9|47411.9|47428|47408|2
1648032420000|2022-03-23 10:47:00|47425.5|47405.5|47430.5|47410.5|47430.5|47410.5|47425.5|47405.5|2
1648032430000|2022-03-23 10:47:10|47429.1|47409.1|47430.5|47410.5|47430.5|47410.5|47428|47408|0
1648032440000|2022-03-23 10:47:20|47428.4|47408.4|47425.5|47405.5|47428.4|47408.4|47425.5|47405.5|1
1648032450000|2022-03-23 10:47:30|47428|47408|47428|47408|47428|47408|47425.5|47405.5|2
1648032470000|2022-03-23 10:47:50|47429.4|47409.4|47430.5|47410.5|47430.5|47410.5|47429.4|47409.4|0
1648032480000|2022-03-23 10:48:00|47431.9|47411.9|47438|47418|47438|47418|47431.9|47411.9|3
1648032490000|2022-03-23 10:48:10|47435.5|47415.5|47428|47408|47435.5|47415.5|47428|47408|2
1648032500000|2022-03-23 10:48:20|47421.6|47401.6|47415.5|47395.5|47421.6|47401.6|47415.5|47395.5|3
1648032530000|2022-03-23 10:48:50|47413|47393|47414.4|47394.4|47415.5|47395.5|47413|47393|0
1648032540000|2022-03-23 10:49:00|47415.5|47395.5|47410.5|47390.5|47415.5|47395.5|47409.4|47389.4|5
1648032550000|2022-03-23 10:49:10|47411.9|47391.9|47410.5|47390.5|47411.9|47391.9|47410.5|47390.5|0
1648032560000|2022-03-23 10:49:20|47411.9|47391.9|47413|47393|47413|47393|47411.9|47391.9|10
1648032570000|2022-03-23 10:49:30|47418|47398|47418|47398|47418|47398|47415.5|47395.5|5
1648032590000|2022-03-23 10:49:50|47419.1|47399.1|47424.1|47404.1|47424.1|47404.1|47419.1|47399.1|6
1648032600000|2022-03-23 10:50:00|47415.5|47395.5|47423|47403|47423|47403|47415.5|47395.5|5
1648032610000|2022-03-23 10:50:10|47421.6|47401.6|47414.4|47394.4|47421.6|47401.6|47414.4|47394.4|23
1648032620000|2022-03-23 10:50:20|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|0
1648032630000|2022-03-23 10:50:30|47417.6|47397.6|47417.6|47397.6|47419.1|47399.1|47417.6|47397.6|4
1648032640000|2022-03-23 10:50:40|||||||||1
1648032660000|2022-03-23 10:51:00|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|2
1648032670000|2022-03-23 10:51:10|47422.6|47402.6|47422.6|47402.6|47422.6|47402.6|47420.1|47400.1|1
1648032690000|2022-03-23 10:51:30|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|0
1648032700000|2022-03-23 10:51:40|47417.6|47397.6|47420.1|47400.1|47420.1|47400.1|47417.6|47397.6|1
1648032710000|2022-03-23 10:51:50|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|0
1648032730000|2022-03-23 10:52:10|47420.1|47400.1|47422.6|47402.6|47422.6|47402.6|47420.1|47400.1|0
1648032750000|2022-03-23 10:52:30|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|0
1648032760000|2022-03-23 10:52:40|47417.6|47397.6|47412.6|47392.6|47417.6|47397.6|47412.6|47392.6|2
1648032770000|2022-03-23 10:52:50|47411.2|47391.2|47409.1|47389.1|47412.6|47392.6|47409.1|47389.1|0
1648032790000|2022-03-23 10:53:10|47402.6|47382.6|47397.6|47377.6|47402.6|47382.6|47397.6|47377.6|1
1648032800000|2022-03-23 10:53:20|47396.2|47376.2|47390.5|47370.5|47396.2|47376.2|47390.5|47370.5|5
1648032810000|2022-03-23 10:53:30|47389.1|47369.1|47382.6|47362.6|47389.1|47369.1|47382.6|47362.6|1
1648032820000|2022-03-23 10:53:40|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47378.7|47358.7|1
1648032830000|2022-03-23 10:53:50|47382.6|47362.6|47387.6|47367.6|47387.6|47367.6|47378.7|47358.7|1
1648032840000|2022-03-23 10:54:00|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|2
1648032850000|2022-03-23 10:54:10|47387.6|47367.6|47380.1|47360.1|47387.6|47367.6|47380.1|47360.1|1
1648032860000|2022-03-23 10:54:20|47378.7|47358.7|47377.6|47357.6|47378.7|47358.7|47377.6|47357.6|1
1648032870000|2022-03-23 10:54:30|47380.1|47360.1|47384.1|47364.1|47384.1|47364.1|47380.1|47360.1|2
1648032880000|2022-03-23 10:54:40|47385.1|47365.1|47377.6|47357.6|47385.1|47365.1|47377.6|47357.6|12
1648032890000|2022-03-23 10:54:50|47371.6|47351.6|47372.6|47352.6|47375.1|47355.1|47371.6|47351.6|6
1648032900000|2022-03-23 10:55:00|47375.1|47355.1|47393|47373|47393|47373|47375.1|47355.1|5
1648032910000|2022-03-23 10:55:10|47392.6|47372.6|47390.1|47370.1|47392.6|47372.6|47390.1|47370.1|1
1648032920000|2022-03-23 10:55:20|47391.6|47371.6|47390.1|47370.1|47392.6|47372.6|47390.1|47370.1|0
1648032930000|2022-03-23 10:55:30|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|0
1648032940000|2022-03-23 10:55:40|47386.6|47366.6|47382.6|47362.6|47386.6|47366.6|47382.6|47362.6|0
1648032950000|2022-03-23 10:55:50|47378.7|47358.7|47375.1|47355.1|47378.7|47358.7|47375.1|47355.1|1
1648032960000|2022-03-23 10:56:00|47373.7|47353.7|47371.2|47351.2|47373.7|47353.7|47371.2|47351.2|1
1648032980000|2022-03-23 10:56:20|47368.7|47348.7|47362.6|47342.6|47368.7|47348.7|47362.6|47342.6|13
1648032990000|2022-03-23 10:56:30|47360.1|47340.1|47355.1|47335.1|47360.1|47340.1|47355.1|47335.1|4
1648033000000|2022-03-23 10:56:40|47360.5|47340.5|47365.5|47345.5|47365.5|47345.5|47360.5|47340.5|6
1648033010000|2022-03-23 10:56:50|47366.6|47346.6|47365.1|47345.1|47370.1|47350.1|47365.1|47345.1|3
1648033020000|2022-03-23 10:57:00|47361.6|47341.6|47359.1|47339.1|47362.6|47342.6|47359.1|47339.1|3
1648033030000|2022-03-23 10:57:10|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|0
1648033050000|2022-03-23 10:57:30|47355.1|47335.1|47342.6|47322.6|47355.1|47335.1|47341.2|47321.2|3
1648033060000|2022-03-23 10:57:40|47340.1|47320.1|47340.1|47320.1|47341.6|47321.6|47337.6|47317.6|4
1648033070000|2022-03-23 10:57:50|47341.6|47321.6|47342.6|47322.6|47342.6|47322.6|47340.1|47320.1|0
1648033090000|2022-03-23 10:58:10|47336.2|47316.2|47337.6|47317.6|47337.6|47317.6|47335.1|47315.1|5
1648033110000|2022-03-23 10:58:30|||||||||1
1648033120000|2022-03-23 10:58:40|47340.1|47320.1|47334.1|47314.1|47342.6|47322.6|47334.1|47314.1|2
1648033130000|2022-03-23 10:58:50|47335.1|47315.1|47332.6|47312.6|47337.6|47317.6|47332.6|47312.6|3
1648033140000|2022-03-23 10:59:00|||||||||2
1648033150000|2022-03-23 10:59:10|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|1
1648033160000|2022-03-23 10:59:20|47336.2|47316.2|47340.1|47320.1|47340.1|47320.1|47336.2|47316.2|0
1648033170000|2022-03-23 10:59:30|||||||||4
1648033180000|2022-03-23 10:59:40|47342.6|47322.6|47345.1|47325.1|47345.1|47325.1|47342.6|47322.6|3
1648033190000|2022-03-23 10:59:50|47347.6|47327.6|47350.1|47330.1|47350.1|47330.1|47347.6|47327.6|1
1648033210000|2022-03-23 11:00:10|47355.1|47335.1|47362.6|47342.6|47362.6|47342.6|47355.1|47335.1|1
1648033220000|2022-03-23 11:00:20|47367.6|47347.6|47362.6|47342.6|47367.6|47347.6|47362.6|47342.6|5
1648033230000|2022-03-23 11:00:30|47361.2|47341.2|47357.6|47337.6|47362.6|47342.6|47357.6|47337.6|2
1648033260000|2022-03-23 11:01:00|47360.1|47340.1|47362.6|47342.6|47362.6|47342.6|47360.1|47340.1|3
1648033270000|2022-03-23 11:01:10|47360.1|47340.1|47345.1|47325.1|47360.1|47340.1|47345.1|47325.1|6
1648033280000|2022-03-23 11:01:20|47346.6|47326.6|47347.6|47327.6|47347.6|47327.6|47346.6|47326.6|0
1648033300000|2022-03-23 11:01:40|||||||||1
1648033320000|2022-03-23 11:02:00|47350.1|47330.1|47376.6|47356.6|47376.6|47356.6|47350.1|47330.1|17
1648033330000|2022-03-23 11:02:10|47374.1|47354.1|47346.6|47326.6|47374.1|47354.1|47346.6|47326.6|10
1648033340000|2022-03-23 11:02:20|47348|47328|47349.1|47329.1|47349.1|47329.1|47348|47328|0
1648033350000|2022-03-23 11:02:30|47354.1|47334.1|47371.2|47351.2|47371.2|47351.2|47354.1|47334.1|3
1648033360000|2022-03-23 11:02:40|47373.7|47353.7|47373.7|47353.7|47373.7|47353.7|47373.7|47353.7|1
1648033370000|2022-03-23 11:02:50|47371.2|47351.2|47366.6|47346.6|47371.2|47351.2|47366.6|47346.6|2
1648033380000|2022-03-23 11:03:00|47368|47348|47375.1|47355.1|47375.1|47355.1|47368|47348|1
1648033390000|2022-03-23 11:03:10|47372.6|47352.6|47370.1|47350.1|47372.6|47352.6|47370.1|47350.1|2
1648033400000|2022-03-23 11:03:20|47372.6|47352.6|47375.1|47355.1|47375.1|47355.1|47371.2|47351.2|0
1648033410000|2022-03-23 11:03:30|47377.6|47357.6|47380.1|47360.1|47380.1|47360.1|47377.6|47357.6|0
1648033420000|2022-03-23 11:03:40|47377.6|47357.6|47371.6|47351.6|47377.6|47357.6|47371.6|47351.6|4
1648033430000|2022-03-23 11:03:50|47369.1|47349.1|47366.6|47346.6|47369.1|47349.1|47366.6|47346.6|0
1648033440000|2022-03-23 11:04:00|47365.1|47345.1|47360.1|47340.1|47366.6|47346.6|47360.1|47340.1|2
1648033450000|2022-03-23 11:04:10|47358.7|47338.7|47357.6|47337.6|47358.7|47338.7|47357.6|47337.6|1
1648033460000|2022-03-23 11:04:20|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|0
1648033470000|2022-03-23 11:04:30|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|0
1648033480000|2022-03-23 11:04:40|47360.1|47340.1|47361.6|47341.6|47361.6|47341.6|47359.1|47339.1|1
1648033500000|2022-03-23 11:05:00|47360.1|47340.1|47361.6|47341.6|47361.6|47341.6|47360.1|47340.1|0
1648033520000|2022-03-23 11:05:20|47360.1|47340.1|47359.1|47339.1|47361.6|47341.6|47359.1|47339.1|0
1648033530000|2022-03-23 11:05:30|47361.6|47341.6|47361.6|47341.6|47361.6|47341.6|47361.6|47341.6|1
1648033560000|2022-03-23 11:06:00|47364.1|47344.1|47366.6|47346.6|47366.6|47346.6|47364.1|47344.1|4
1648033570000|2022-03-23 11:06:10|47370.1|47350.1|47373.7|47353.7|47373.7|47353.7|47370.1|47350.1|10
1648033580000|2022-03-23 11:06:20|47375.1|47355.1|47380.1|47360.1|47380.1|47360.1|47375.1|47355.1|2
1648033590000|2022-03-23 11:06:30|47377.6|47357.6|47375.1|47355.1|47377.6|47357.6|47375.1|47355.1|2
1648033600000|2022-03-23 11:06:40|47372.6|47352.6|47371.2|47351.2|47372.6|47352.6|47371.2|47351.2|2
1648033610000|2022-03-23 11:06:50|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|1
1648033620000|2022-03-23 11:07:00|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|1
1648033630000|2022-03-23 11:07:10|47376.6|47356.6|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|6
1648033640000|2022-03-23 11:07:20|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1648033650000|2022-03-23 11:07:30|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|4
1648033660000|2022-03-23 11:07:40|47369.1|47349.1|47365.1|47345.1|47369.1|47349.1|47365.1|47345.1|1
1648033670000|2022-03-23 11:07:50|47363.7|47343.7|47366.2|47346.2|47366.2|47346.2|47363.7|47343.7|3
1648033680000|2022-03-23 11:08:00|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|0
1648033690000|2022-03-23 11:08:10|47372.6|47352.6|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|2
1648033700000|2022-03-23 11:08:20|47373.7|47353.7|47372.6|47352.6|47373.7|47353.7|47372.6|47352.6|0
1648033720000|2022-03-23 11:08:40|47374.1|47354.1|47376.6|47356.6|47377.6|47357.6|47374.1|47354.1|2
1648033730000|2022-03-23 11:08:50|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|0
1648033740000|2022-03-23 11:09:00|47376.2|47356.2|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|1
1648033750000|2022-03-23 11:09:10|47376.2|47356.2|47372.6|47352.6|47376.2|47356.2|47372.6|47352.6|2
1648033760000|2022-03-23 11:09:20|47370.1|47350.1|47370.1|47350.1|47372.6|47352.6|47370.1|47350.1|1
1648033770000|2022-03-23 11:09:30|47371.6|47351.6|47371.6|47351.6|47371.6|47351.6|47371.6|47351.6|1
1648033780000|2022-03-23 11:09:40|47372.6|47352.6|47370.1|47350.1|47372.6|47352.6|47367.6|47347.6|0
1648033790000|2022-03-23 11:09:50|47368.7|47348.7|47367.6|47347.6|47368.7|47348.7|47367.6|47347.6|0
1648033800000|2022-03-23 11:10:00|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|0
1648033810000|2022-03-23 11:10:10|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|5
1648033820000|2022-03-23 11:10:20|47375.1|47355.1|47381.6|47361.6|47381.6|47361.6|47375.1|47355.1|3
1648033830000|2022-03-23 11:10:30|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|1
1648033840000|2022-03-23 11:10:40|47385.1|47365.1|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|8
1648033860000|2022-03-23 11:11:00|47386.6|47366.6|47402.6|47382.6|47402.6|47382.6|47386.6|47366.6|7
1648033870000|2022-03-23 11:11:10|47397.6|47377.6|47402.6|47382.6|47402.6|47382.6|47397.6|47377.6|10
1648033890000|2022-03-23 11:11:30|47405.1|47385.1|47407.6|47387.6|47407.6|47387.6|47405.1|47385.1|0
1648033900000|2022-03-23 11:11:40|47406.6|47386.6|47401.6|47381.6|47406.6|47386.6|47401.6|47381.6|1
1648033910000|2022-03-23 11:11:50|47400.1|47380.1|47397.6|47377.6|47400.1|47380.1|47397.6|47377.6|0
1648033920000|2022-03-23 11:12:00|47396.2|47376.2|47395.1|47375.1|47396.2|47376.2|47392.6|47372.6|3
1648033930000|2022-03-23 11:12:10|47395.5|47375.5|47396.6|47376.6|47396.6|47376.6|47395.5|47375.5|0
1648033940000|2022-03-23 11:12:20|47395.1|47375.1|47392.6|47372.6|47395.1|47375.1|47392.6|47372.6|1
1648033950000|2022-03-23 11:12:30|47391.6|47371.6|47381.6|47361.6|47391.6|47371.6|47381.6|47361.6|2
1648033960000|2022-03-23 11:12:40|47379.1|47359.1|47385.1|47365.1|47387.6|47367.6|47377.6|47357.6|3
1648033970000|2022-03-23 11:12:50|47387.6|47367.6|47385.1|47365.1|47387.6|47367.6|47385.1|47365.1|2
1648033980000|2022-03-23 11:13:00|47383.7|47363.7|47382.6|47362.6|47383.7|47363.7|47382.6|47362.6|1
1648033990000|2022-03-23 11:13:10|47381.2|47361.2|47380.1|47360.1|47381.2|47361.2|47380.1|47360.1|2
1648034000000|2022-03-23 11:13:20|47377.6|47357.6|47374.1|47354.1|47377.6|47357.6|47374.1|47354.1|2
1648034010000|2022-03-23 11:13:30|47372.6|47352.6|47374.1|47354.1|47374.1|47354.1|47371.6|47351.6|0
1648034020000|2022-03-23 11:13:40|47371.6|47351.6|47368.7|47348.7|47371.6|47351.6|47368.7|47348.7|2
1648034030000|2022-03-23 11:13:50|47367.2|47347.2|47377.6|47357.6|47377.6|47357.6|47367.2|47347.2|5
1648034040000|2022-03-23 11:14:00|47379.1|47359.1|47385.1|47365.1|47385.1|47365.1|47375.1|47355.1|5
1648034060000|2022-03-23 11:14:20|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|1
1648034070000|2022-03-23 11:14:30|47381.2|47361.2|47376.6|47356.6|47381.2|47361.2|47376.6|47356.6|0
1648034080000|2022-03-23 11:14:40|47375.5|47355.5|47371.6|47351.6|47375.5|47355.5|47371.6|47351.6|1
1648034090000|2022-03-23 11:14:50|47371.9|47351.9|47370.5|47350.5|47374.1|47354.1|47370.5|47350.5|1
1648034100000|2022-03-23 11:15:00|47374.1|47354.1|47375.1|47355.1|47375.1|47355.1|47370.1|47350.1|1
1648034110000|2022-03-23 11:15:10|47373.7|47353.7|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|0
1648034120000|2022-03-23 11:15:20|47373.7|47353.7|47373.7|47353.7|47373.7|47353.7|47373.7|47353.7|0
1648034150000|2022-03-23 11:15:50|47370.1|47350.1|47361.6|47341.6|47370.1|47350.1|47361.6|47341.6|2
1648034160000|2022-03-23 11:16:00|47360.1|47340.1|47357.6|47337.6|47360.1|47340.1|47357.6|47337.6|0
1648034170000|2022-03-23 11:16:10|47358.7|47338.7|47357.6|47337.6|47358.7|47338.7|47357.6|47337.6|0
1648034180000|2022-03-23 11:16:20|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|1
1648034200000|2022-03-23 11:16:40|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|47357.6|47337.6|1
1648034210000|2022-03-23 11:16:50|47356.2|47336.2|47355.1|47335.1|47356.2|47336.2|47352.6|47332.6|1
1648034220000|2022-03-23 11:17:00|47357.6|47337.6|47364.1|47344.1|47364.1|47344.1|47357.6|47337.6|8
1648034230000|2022-03-23 11:17:10|||||||||2
1648034240000|2022-03-23 11:17:20|47367.6|47347.6|47379.1|47359.1|47379.1|47359.1|47367.6|47347.6|4
1648034250000|2022-03-23 11:17:30|47380.5|47360.5|47379.1|47359.1|47381.6|47361.6|47379.1|47359.1|2
1648034270000|2022-03-23 11:17:50|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1648034280000|2022-03-23 11:18:00|47376.6|47356.6|47375.1|47355.1|47376.6|47356.6|47375.1|47355.1|0
1648034290000|2022-03-23 11:18:10|47373.7|47353.7|47370.1|47350.1|47373.7|47353.7|47370.1|47350.1|1
1648034300000|2022-03-23 11:18:20|47372.6|47352.6|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|3
1648034320000|2022-03-23 11:18:40|47376.2|47356.2|47372.6|47352.6|47376.2|47356.2|47372.6|47352.6|0
1648034350000|2022-03-23 11:19:10|47371.2|47351.2|47363.7|47343.7|47371.2|47351.2|47363.7|47343.7|2
1648034360000|2022-03-23 11:19:20|47362.6|47342.6|47361.2|47341.2|47362.6|47342.6|47361.2|47341.2|0
1648034370000|2022-03-23 11:19:30|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|0
1648034380000|2022-03-23 11:19:40|47361.6|47341.6|47362.6|47342.6|47362.6|47342.6|47361.6|47341.6|0
1648034390000|2022-03-23 11:19:50|||||||||1
1648034400000|2022-03-23 11:20:00|47364.1|47344.1|47366.2|47346.2|47367.6|47347.6|47364.1|47344.1|1
1648034410000|2022-03-23 11:20:10|47367.6|47347.6|47366.6|47346.6|47367.6|47347.6|47365.1|47345.1|0
1648034420000|2022-03-23 11:20:20|47369.1|47349.1|47367.6|47347.6|47370.1|47350.1|47367.6|47347.6|6
1648034440000|2022-03-23 11:20:40|47369.1|47349.1|47370.1|47350.1|47371.2|47351.2|47369.1|47349.1|0
1648034450000|2022-03-23 11:20:50|47372.6|47352.6|47370.1|47350.1|47372.6|47352.6|47370.1|47350.1|2
1648034460000|2022-03-23 11:21:00|47371.2|47351.2|47371.2|47351.2|47371.2|47351.2|47370.1|47350.1|0
1648034470000|2022-03-23 11:21:10|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1648034480000|2022-03-23 11:21:20|47371.2|47351.2|47370.1|47350.1|47371.2|47351.2|47370.1|47350.1|0
1648034490000|2022-03-23 11:21:30|47368.7|47348.7|47367.6|47347.6|47368.7|47348.7|47367.6|47347.6|6
1648034500000|2022-03-23 11:21:40|47369.1|47349.1|47367.6|47347.6|47369.1|47349.1|47365.1|47345.1|3
1648034510000|2022-03-23 11:21:50|47369.1|47349.1|47367.6|47347.6|47370.1|47350.1|47367.6|47347.6|1
1648034520000|2022-03-23 11:22:00|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47367.6|47347.6|0
1648034530000|2022-03-23 11:22:10|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|0
1648034550000|2022-03-23 11:22:30|47371.6|47351.6|47382.6|47362.6|47382.6|47362.6|47371.6|47351.6|13
1648034590000|2022-03-23 11:23:10|47387.6|47367.6|47385.1|47365.1|47387.6|47367.6|47385.1|47365.1|5
1648034600000|2022-03-23 11:23:20|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|0
1648034610000|2022-03-23 11:23:30|47381.2|47361.2|47377.6|47357.6|47382.6|47362.6|47377.6|47357.6|0
1648034620000|2022-03-23 11:23:40|47376.6|47356.6|47377.6|47357.6|47377.6|47357.6|47376.6|47356.6|0
1648034630000|2022-03-23 11:23:50|47379.1|47359.1|47385.1|47365.1|47385.1|47365.1|47379.1|47359.1|0
1648034640000|2022-03-23 11:24:00|47386.6|47366.6|47389.1|47369.1|47389.1|47369.1|47386.6|47366.6|7
1648034650000|2022-03-23 11:24:10|47392.6|47372.6|47405.1|47385.1|47405.1|47385.1|47392.6|47372.6|2
1648034660000|2022-03-23 11:24:20|47406.6|47386.6|47401.6|47381.6|47407.6|47387.6|47401.6|47381.6|6
1648034670000|2022-03-23 11:24:30|47402.6|47382.6|47400.1|47380.1|47402.6|47382.6|47400.1|47380.1|0
1648034680000|2022-03-23 11:24:40|47402.6|47382.6|47397.6|47377.6|47402.6|47382.6|47397.6|47377.6|2
1648034690000|2022-03-23 11:24:50|47394.1|47374.1|47394.1|47374.1|47394.1|47374.1|47394.1|47374.1|4
1648034700000|2022-03-23 11:25:00|47391.6|47371.6|47394.1|47374.1|47394.1|47374.1|47391.6|47371.6|0
1648034710000|2022-03-23 11:25:10|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|1
1648034720000|2022-03-23 11:25:20|47395.1|47375.1|47394.1|47374.1|47397.6|47377.6|47394.1|47374.1|4
1648034730000|2022-03-23 11:25:30|47391.6|47371.6|47386.6|47366.6|47391.6|47371.6|47386.6|47366.6|2
1648034740000|2022-03-23 11:25:40|47388|47368|47392.6|47372.6|47392.6|47372.6|47387.6|47367.6|2
1648034750000|2022-03-23 11:25:50|47391.2|47371.2|47390.1|47370.1|47391.2|47371.2|47390.1|47370.1|2
1648034760000|2022-03-23 11:26:00|||||||||1
1648034770000|2022-03-23 11:26:10|47391.2|47371.2|47392.6|47372.6|47393.7|47373.7|47391.2|47371.2|4
1648034780000|2022-03-23 11:26:20|47390.1|47370.1|47390.1|47370.1|47392.6|47372.6|47390.1|47370.1|2
1648034790000|2022-03-23 11:26:30|||||||||2
1648034800000|2022-03-23 11:26:40|||||||||2
1648034820000|2022-03-23 11:27:00|47389.1|47369.1|47375.1|47355.1|47389.1|47369.1|47373.7|47353.7|1
1648034830000|2022-03-23 11:27:10|47374.1|47354.1|47372.6|47352.6|47375.1|47355.1|47372.6|47352.6|2
1648034840000|2022-03-23 11:27:20|47374.1|47354.1|47380.1|47360.1|47380.1|47360.1|47374.1|47354.1|1
1648034850000|2022-03-23 11:27:30|47382.6|47362.6|47378.7|47358.7|47382.6|47362.6|47378.7|47358.7|2
1648034860000|2022-03-23 11:27:40|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|0
1648034870000|2022-03-23 11:27:50|47370.1|47350.1|47367.6|47347.6|47370.1|47350.1|47367.6|47347.6|7
1648034890000|2022-03-23 11:28:10|47366.2|47346.2|47362.6|47342.6|47366.2|47346.2|47362.6|47342.6|3
1648034900000|2022-03-23 11:28:20|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|4
1648034910000|2022-03-23 11:28:30|47359|47339|47359|47339|47359|47339|47359|47339|0
1648034920000|2022-03-23 11:28:40|47357.6|47337.6|47360.1|47340.1|47360.1|47340.1|47357.6|47337.6|0
1648034930000|2022-03-23 11:28:50|47362.6|47342.6|47362.6|47342.6|47362.6|47342.6|47360.1|47340.1|7
1648034940000|2022-03-23 11:29:00|47375.1|47355.1|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|3
1648034950000|2022-03-23 11:29:10|47381.5|47361.5|47382.6|47362.6|47382.6|47362.6|47380.1|47360.1|2
1648034960000|2022-03-23 11:29:20|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|1
1648034970000|2022-03-23 11:29:30|47377.6|47357.6|47375.1|47355.1|47377.6|47357.6|47375.1|47355.1|1
1648034980000|2022-03-23 11:29:40|47373.7|47353.7|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|1
1648034990000|2022-03-23 11:29:50|47376.2|47356.2|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|1
1648035000000|2022-03-23 11:30:00|47378.7|47358.7|47380.1|47360.1|47382.6|47362.6|47378.7|47358.7|1
1648035010000|2022-03-23 11:30:10|47377.6|47357.6|47370.1|47350.1|47377.6|47357.6|47368.7|47348.7|1
1648035020000|2022-03-23 11:30:20|47371.2|47351.2|47373.7|47353.7|47373.7|47353.7|47371.2|47351.2|1
1648035030000|2022-03-23 11:30:30|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47370.1|47350.1|1
1648035060000|2022-03-23 11:31:00|47375.1|47355.1|47382.6|47362.6|47382.6|47362.6|47375.1|47355.1|1
1648035080000|2022-03-23 11:31:20|47385.1|47365.1|47377.6|47357.6|47387.6|47367.6|47377.6|47357.6|6
1648035090000|2022-03-23 11:31:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1648035100000|2022-03-23 11:31:40|47376.2|47356.2|47380.1|47360.1|47380.1|47360.1|47376.2|47356.2|1
1648035110000|2022-03-23 11:31:50|47382.6|47362.6|47385.1|47365.1|47385.1|47365.1|47382.6|47362.6|0
1648035120000|2022-03-23 11:32:00|47386.5|47366.5|47392.6|47372.6|47395.1|47375.1|47386.5|47366.5|7
1648035130000|2022-03-23 11:32:10|47391.2|47371.2|47392.6|47372.6|47392.6|47372.6|47391.2|47371.2|2
1648035140000|2022-03-23 11:32:20|47395.1|47375.1|47395.1|47375.1|47396.5|47376.5|47395.1|47375.1|1
1648035150000|2022-03-23 11:32:30|||||||||2
1648035170000|2022-03-23 11:32:50|47397.6|47377.6|47395.1|47375.1|47397.6|47377.6|47395.1|47375.1|0
1648035180000|2022-03-23 11:33:00|47402.6|47382.6|47390.1|47370.1|47402.6|47382.6|47390.1|47370.1|5
1648035220000|2022-03-23 11:33:40|47391.5|47371.5|47391.5|47371.5|47391.5|47371.5|47391.5|47371.5|2
1648035230000|2022-03-23 11:33:50|47392.6|47372.6|47390.1|47370.1|47392.6|47372.6|47390.1|47370.1|3
1648035240000|2022-03-23 11:34:00|47391.2|47371.2|47395.1|47375.1|47395.1|47375.1|47391.2|47371.2|1
1648035250000|2022-03-23 11:34:10|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|4
1648035270000|2022-03-23 11:34:30|47399|47379|47397.6|47377.6|47400.1|47380.1|47397.6|47377.6|0
1648035290000|2022-03-23 11:34:50|||||||||2
1648035300000|2022-03-23 11:35:00|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|2
1648035310000|2022-03-23 11:35:10|47397.6|47377.6|47395.1|47375.1|47397.6|47377.6|47395.1|47375.1|0
1648035320000|2022-03-23 11:35:20|47396.5|47376.5|47397.6|47377.6|47397.6|47377.6|47396.5|47376.5|1
1648035330000|2022-03-23 11:35:30|47396.2|47376.2|47397.6|47377.6|47397.6|47377.6|47395.1|47375.1|1
1648035350000|2022-03-23 11:35:50|47395.1|47375.1|47397.6|47377.6|47397.6|47377.6|47395.1|47375.1|1
1648035360000|2022-03-23 11:36:00|47396.2|47376.2|47387.6|47367.6|47396.2|47376.2|47387.6|47367.6|3
1648035370000|2022-03-23 11:36:10|47385.1|47365.1|47377.6|47357.6|47385.1|47365.1|47377.6|47357.6|2
1648035380000|2022-03-23 11:36:20|47375.5|47355.5|47372.6|47352.6|47375.5|47355.5|47372.6|47352.6|0
1648035390000|2022-03-23 11:36:30|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1648035400000|2022-03-23 11:36:40|47371.5|47351.5|47375.1|47355.1|47375.1|47355.1|47371.5|47351.5|1
1648035410000|2022-03-23 11:36:50|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|0
1648035420000|2022-03-23 11:37:00|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|2
1648035460000|2022-03-23 11:37:40|47376.5|47356.5|47377.6|47357.6|47377.6|47357.6|47376.5|47356.5|7
1648035470000|2022-03-23 11:37:50|47379|47359|47379|47359|47379|47359|47379|47359|0
1648035480000|2022-03-23 11:38:00|47377.6|47357.6|47377.6|47357.6|47380.1|47360.1|47377.6|47357.6|1
1648035490000|2022-03-23 11:38:10|||||||||1
1648035500000|2022-03-23 11:38:20|47379|47359|47380.1|47360.1|47380.1|47360.1|47379|47359|0
1648035510000|2022-03-23 11:38:30|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1648035540000|2022-03-23 11:39:00|||||||||3
1648035550000|2022-03-23 11:39:10|47375.1|47355.1|47362.6|47342.6|47375.1|47355.1|47359|47339|11
1648035560000|2022-03-23 11:39:20|47364|47344|47365.1|47345.1|47365.1|47345.1|47364|47344|1
1648035580000|2022-03-23 11:39:40|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|0
1648035590000|2022-03-23 11:39:50|47369|47349|47374|47354|47374|47354|47369|47349|2
1648035600000|2022-03-23 11:40:00|47375.1|47355.1|47370.1|47350.1|47376.5|47356.5|47370.1|47350.1|1
1648035610000|2022-03-23 11:40:10|47372.6|47352.6|47371.2|47351.2|47372.6|47352.6|47370.1|47350.1|2
1648035620000|2022-03-23 11:40:20|47371.5|47351.5|47372.6|47352.6|47372.6|47352.6|47371.5|47351.5|0
1648035630000|2022-03-23 11:40:30|47371.2|47351.2|47360.1|47340.1|47371.2|47351.2|47360.1|47340.1|8
1648035640000|2022-03-23 11:40:40|47359|47339|47350.8|47330.8|47359|47339|47350.8|47330.8|1
1648035650000|2022-03-23 11:40:50|47348.7|47328.7|47347.6|47327.6|47350.1|47330.1|47347.6|47327.6|0
1648035660000|2022-03-23 11:41:00|47345.1|47325.1|47350.1|47330.1|47350.1|47330.1|47345.1|47325.1|6
1648035670000|2022-03-23 11:41:10|47348|47328|47345.5|47325.5|47348|47328|47345.5|47325.5|1
1648035680000|2022-03-23 11:41:20|47346.9|47326.9|47345.5|47325.5|47348|47328|47345.5|47325.5|4
1648035690000|2022-03-23 11:41:30|47348|47328|47330.1|47310.1|47348|47328|47330.1|47310.1|2
1648035700000|2022-03-23 11:41:40|47329|47309|47323.7|47303.7|47329|47309|47323.7|47303.7|1
1648035720000|2022-03-23 11:42:00|47325.1|47305.1|47320.1|47300.1|47325.1|47305.1|47317.6|47297.6|11
1648035730000|2022-03-23 11:42:10|47321.5|47301.5|47327.6|47307.6|47327.6|47307.6|47321.5|47301.5|6
1648035740000|2022-03-23 11:42:20|47330.1|47310.1|47345.1|47325.1|47346.5|47326.5|47330.1|47310.1|6
1648035810000|2022-03-23 11:43:30|47343.7|47323.7|47349|47329|47349|47329|47342.6|47322.6|1
1648035820000|2022-03-23 11:43:40|||||||||3
1648035830000|2022-03-23 11:43:50|47347.6|47327.6|47349|47329|47349|47329|47347.6|47327.6|1
1648035840000|2022-03-23 11:44:00|47350.1|47330.1|47347.6|47327.6|47350.1|47330.1|47347.6|47327.6|1
1648035850000|2022-03-23 11:44:10|||||||||1
1648035860000|2022-03-23 11:44:20|47345.1|47325.1|47339|47319|47345.1|47325.1|47339|47319|1
1648035870000|2022-03-23 11:44:30|47337.6|47317.6|47330.1|47310.1|47337.6|47317.6|47330.1|47310.1|1
1648035880000|2022-03-23 11:44:40|47332.6|47312.6|47330.1|47310.1|47332.6|47312.6|47329.7|47309.7|6
1648035890000|2022-03-23 11:44:50|47336.5|47316.5|47336.5|47316.5|47337.6|47317.6|47336.5|47316.5|10
1648035900000|2022-03-23 11:45:00|47335.1|47315.1|47347.6|47327.6|47347.6|47327.6|47335.1|47315.1|6
1648035910000|2022-03-23 11:45:10|47346.2|47326.2|47347.6|47327.6|47347.6|47327.6|47346.2|47326.2|1
1648035920000|2022-03-23 11:45:20|47346.2|47326.2|47343.7|47323.7|47347.6|47327.6|47343.7|47323.7|13
1648035930000|2022-03-23 11:45:30|||||||||3
1648035940000|2022-03-23 11:45:40|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47343.7|47323.7|14
1648035950000|2022-03-23 11:45:50|47347.6|47327.6|47346.2|47326.2|47347.6|47327.6|47345.1|47325.1|5
1648035960000|2022-03-23 11:46:00|47344.7|47324.7|47346.2|47326.2|47347.6|47327.6|47343.7|47323.7|2
1648035970000|2022-03-23 11:46:10|47344.7|47324.7|47343.7|47323.7|47344.7|47324.7|47343.7|47323.7|1
1648035980000|2022-03-23 11:46:20|||||||||3
1648035990000|2022-03-23 11:46:30|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|9
1648036000000|2022-03-23 11:46:40|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|3
1648036010000|2022-03-23 11:46:50|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|47339.7|47319.7|1
1648036020000|2022-03-23 11:47:00|||||||||7
1648036030000|2022-03-23 11:47:10|||||||||1
1648036040000|2022-03-23 11:47:20|||||||||3
1648036050000|2022-03-23 11:47:30|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|47342.2|47322.2|6
1648036060000|2022-03-23 11:47:40|47343.3|47323.3|47349.7|47329.7|47349.7|47329.7|47343.3|47323.3|11
1648036070000|2022-03-23 11:47:50|47354.7|47334.7|47354.7|47334.7|47357.2|47337.2|47352.2|47332.2|7
1648036080000|2022-03-23 11:48:00|47357.2|47337.2|47357.2|47337.2|47359.7|47339.7|47357.2|47337.2|2
1648036100000|2022-03-23 11:48:20|47358.7|47338.7|47359.7|47339.7|47359.7|47339.7|47357.2|47337.2|2
1648036120000|2022-03-23 11:48:40|47358.7|47338.7|47357.2|47337.2|47358.7|47338.7|47355.8|47335.8|4
1648036130000|2022-03-23 11:48:50|47354.7|47334.7|47359.7|47339.7|47359.7|47339.7|47354.7|47334.7|3
1648036140000|2022-03-23 11:49:00|47357.2|47337.2|47345.8|47325.8|47357.2|47337.2|47345.8|47325.8|2
1648036150000|2022-03-23 11:49:10|47344.3|47324.3|47341.8|47321.8|47344.3|47324.3|47341.8|47321.8|3
1648036160000|2022-03-23 11:49:20|47340.4|47320.4|47341.8|47321.8|47341.8|47321.8|47340.4|47320.4|3
1648036170000|2022-03-23 11:49:30|47345.8|47325.8|47349.7|47329.7|47349.7|47329.7|47345.8|47325.8|2
1648036180000|2022-03-23 11:49:40|47351.2|47331.2|47349.7|47329.7|47352.2|47332.2|47349.7|47329.7|0
1648036190000|2022-03-23 11:49:50|47352.2|47332.2|47349.7|47329.7|47352.2|47332.2|47349.7|47329.7|2
1648036200000|2022-03-23 11:50:00|47348.3|47328.3|47347.2|47327.2|47348.3|47328.3|47347.2|47327.2|1
1648036210000|2022-03-23 11:50:10|47344.7|47324.7|47340.8|47320.8|47344.7|47324.7|47340.8|47320.8|4
1648036220000|2022-03-23 11:50:20|||||||||1
1648036230000|2022-03-23 11:50:30|||||||||6
1648036240000|2022-03-23 11:50:40|||||||||2
1648036250000|2022-03-23 11:50:50|47342.2|47322.2|47338.3|47318.3|47342.2|47322.2|47338.3|47318.3|15
1648036260000|2022-03-23 11:51:00|47339.7|47319.7|47338.3|47318.3|47339.7|47319.7|47336.8|47316.8|5
1648036280000|2022-03-23 11:51:20|||||||||1
1648036290000|2022-03-23 11:51:30|47336.8|47316.8|47342.9|47322.9|47342.9|47322.9|47335.4|47315.4|6
1648036300000|2022-03-23 11:51:40|47341.8|47321.8|47340.4|47320.4|47341.8|47321.8|47337.9|47317.9|3
1648036310000|2022-03-23 11:51:50|47342.9|47322.9|47339.3|47319.3|47342.9|47322.9|47339.3|47319.3|2
1648036320000|2022-03-23 11:52:00|47342.9|47322.9|47341.8|47321.8|47342.9|47322.9|47339.3|47319.3|5
1648036330000|2022-03-23 11:52:10|47339.3|47319.3|47347.2|47327.2|47347.2|47327.2|47339.3|47319.3|7
1648036340000|2022-03-23 11:52:20|47349.7|47329.7|47349.7|47329.7|47349.7|47329.7|47349.7|47329.7|1
1648036350000|2022-03-23 11:52:30|47351.2|47331.2|47350.8|47330.8|47354.7|47334.7|47350.8|47330.8|2
1648036370000|2022-03-23 11:52:50|47345.8|47325.8|47345.8|47325.8|47345.8|47325.8|47343.3|47323.3|6
1648036380000|2022-03-23 11:53:00|47346.8|47326.8|47348.3|47328.3|47348.3|47328.3|47346.8|47326.8|1
1648036390000|2022-03-23 11:53:10|47350.8|47330.8|47353.3|47333.3|47353.3|47333.3|47350.8|47330.8|6
1648036400000|2022-03-23 11:53:20|47351.8|47331.8|47350.8|47330.8|47353.3|47333.3|47350.8|47330.8|1
1648036410000|2022-03-23 11:53:30|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|0
1648036430000|2022-03-23 11:53:50|47353.3|47333.3|47354.7|47334.7|47354.7|47334.7|47353.3|47333.3|2
1648036440000|2022-03-23 11:54:00|47353.3|47333.3|47355.8|47335.8|47355.8|47335.8|47353.3|47333.3|1
1648036460000|2022-03-23 11:54:20|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|6
1648036470000|2022-03-23 11:54:30|||||||||1
1648036490000|2022-03-23 11:54:50|47353.3|47333.3|47355.8|47335.8|47355.8|47335.8|47353.3|47333.3|2
1648036500000|2022-03-23 11:55:00|47354.3|47334.3|47371.2|47351.2|47371.2|47351.2|47350.8|47330.8|11
1648036510000|2022-03-23 11:55:10|47368.7|47348.7|47370.1|47350.1|47371.2|47351.2|47368.7|47348.7|2
1648036520000|2022-03-23 11:55:20|47369.7|47349.7|47371.2|47351.2|47371.2|47351.2|47368.7|47348.7|0
1648036530000|2022-03-23 11:55:30|47368.7|47348.7|47372.2|47352.2|47372.2|47352.2|47368.7|47348.7|2
1648036540000|2022-03-23 11:55:40|47373.7|47353.7|47374.7|47354.7|47374.7|47354.7|47372.2|47352.2|3
1648036550000|2022-03-23 11:55:50|47373.3|47353.3|47372.2|47352.2|47373.3|47353.3|47372.2|47352.2|5
1648036560000|2022-03-23 11:56:00|47369.7|47349.7|47369.7|47349.7|47369.7|47349.7|47367.2|47347.2|1
1648036570000|2022-03-23 11:56:10|47370.8|47350.8|47374.7|47354.7|47374.7|47354.7|47370.8|47350.8|3
1648036580000|2022-03-23 11:56:20|47376.2|47356.2|47374.7|47354.7|47380.1|47360.1|47374.7|47354.7|5
1648036590000|2022-03-23 11:56:30|47372.2|47352.2|47367.2|47347.2|47372.2|47352.2|47363.3|47343.3|10
1648036600000|2022-03-23 11:56:40|47368.3|47348.3|47373.7|47353.7|47376.2|47356.2|47368.3|47348.3|3
1648036610000|2022-03-23 11:56:50|47372.2|47352.2|47368.3|47348.3|47372.2|47352.2|47368.3|47348.3|1
1648036620000|2022-03-23 11:57:00|47364.7|47344.7|47364.7|47344.7|47364.7|47344.7|47362.2|47342.2|5
1648036630000|2022-03-23 11:57:10|47363.3|47343.3|47366.2|47346.2|47366.2|47346.2|47361.2|47341.2|1
1648036650000|2022-03-23 11:57:30|47367.2|47347.2|47367.2|47347.2|47368.7|47348.7|47367.2|47347.2|2
1648036660000|2022-03-23 11:57:40|47363.3|47343.3|47367.2|47347.2|47367.2|47347.2|47362.2|47342.2|2
1648036670000|2022-03-23 11:57:50|47368.7|47348.7|47369.7|47349.7|47369.7|47349.7|47368.7|47348.7|0
1648036680000|2022-03-23 11:58:00|47371.2|47351.2|47377.2|47357.2|47377.2|47357.2|47371.2|47351.2|2
1648036690000|2022-03-23 11:58:10|47374.7|47354.7|47376.2|47356.2|47376.2|47356.2|47374.7|47354.7|3
1648036700000|2022-03-23 11:58:20|47377.2|47357.2|47378.7|47358.7|47378.7|47358.7|47377.2|47357.2|2
1648036710000|2022-03-23 11:58:30|47384.7|47364.7|47384.7|47364.7|47384.7|47364.7|47384.7|47364.7|1
1648036720000|2022-03-23 11:58:40|47386.2|47366.2|47389.7|47369.7|47389.7|47369.7|47386.2|47366.2|3
1648036740000|2022-03-23 11:59:00|47392.2|47372.2|47392.2|47372.2|47392.2|47372.2|47392.2|47372.2|1
1648036750000|2022-03-23 11:59:10|47394.7|47374.7|47394.7|47374.7|47394.7|47374.7|47394.7|47374.7|1
1648036760000|2022-03-23 11:59:20|47399.7|47379.7|47399.7|47379.7|47401.2|47381.2|47399.7|47379.7|8
1648036770000|2022-03-23 11:59:30|47401.2|47381.2|47399.7|47379.7|47401.2|47381.2|47399.7|47379.7|9
1648036780000|2022-03-23 11:59:40|||||||||1
1648036790000|2022-03-23 11:59:50|47393.7|47373.7|47394.7|47374.7|47394.7|47374.7|47391.2|47371.2|8
1648036800000|2022-03-23 12:00:00|47384.3|47364.3|47374.7|47354.7|47384.3|47364.3|47374.7|47354.7|12
1648036810000|2022-03-23 12:00:10|47364.3|47344.3|47363.7|47343.7|47364.3|47344.3|47354.7|47334.7|15
1648036820000|2022-03-23 12:00:20|47366.2|47346.2|47376.2|47356.2|47376.2|47356.2|47366.2|47346.2|1
1648036830000|2022-03-23 12:00:30|47374.7|47354.7|47376.2|47356.2|47376.2|47356.2|47373.3|47353.3|4
1648036840000|2022-03-23 12:00:40|47374.7|47354.7|47399.7|47379.7|47399.7|47379.7|47374.7|47354.7|8
1648036850000|2022-03-23 12:00:50|47398.3|47378.3|47389.7|47369.7|47399.7|47379.7|47389.7|47369.7|6
1648036860000|2022-03-23 12:01:00|47388.3|47368.3|47388.7|47368.7|47389.7|47369.7|47387.2|47367.2|1
1648036870000|2022-03-23 12:01:10|47384.7|47364.7|47389.7|47369.7|47389.7|47369.7|47384.7|47364.7|5
1648036880000|2022-03-23 12:01:20|47391.2|47371.2|47391.2|47371.2|47391.2|47371.2|47391.2|47371.2|0
1648036890000|2022-03-23 12:01:30|47392.6|47372.6|47397.2|47377.2|47397.2|47377.2|47392.2|47372.2|4
1648036900000|2022-03-23 12:01:40|47395.8|47375.8|47393.7|47373.7|47395.8|47375.8|47391.2|47371.2|1
1648036910000|2022-03-23 12:01:50|47394.7|47374.7|47399.7|47379.7|47399.7|47379.7|47394.7|47374.7|3
1648036920000|2022-03-23 12:02:00|47401.2|47381.2|47408.7|47388.7|47408.7|47388.7|47401.2|47381.2|0
1648036930000|2022-03-23 12:02:10|47410.1|47390.1|47432.2|47412.2|47432.2|47412.2|47408.7|47388.7|17
1648036940000|2022-03-23 12:02:20|47433.7|47413.7|47432.2|47412.2|47436.2|47416.2|47432.2|47412.2|6
1648036950000|2022-03-23 12:02:30|47436.2|47416.2|47436.2|47416.2|47436.2|47416.2|47436.2|47416.2|5
1648036960000|2022-03-23 12:02:40|47438.7|47418.7|47444.7|47424.7|47444.7|47424.7|47438.7|47418.7|5
1648036970000|2022-03-23 12:02:50|47449.7|47429.7|47454.7|47434.7|47456.2|47436.2|47449.7|47429.7|10
1648036980000|2022-03-23 12:03:00|47457.2|47437.2|47458.7|47438.7|47458.7|47438.7|47457.2|47437.2|3
1648036990000|2022-03-23 12:03:10|47456.2|47436.2|47456.2|47436.2|47456.2|47436.2|47456.2|47436.2|1
1648037000000|2022-03-23 12:03:20|47454.7|47434.7|47456.2|47436.2|47456.2|47436.2|47454.7|47434.7|0
1648037010000|2022-03-23 12:03:30|47454.7|47434.7|47456.2|47436.2|47456.2|47436.2|47454.7|47434.7|2
1648037030000|2022-03-23 12:03:50|47458.7|47438.7|47452.2|47432.2|47458.7|47438.7|47452.2|47432.2|2
1648037040000|2022-03-23 12:04:00|47449.7|47429.7|47449.7|47429.7|47449.7|47429.7|47448.7|47428.7|0
1648037050000|2022-03-23 12:04:10|47453.7|47433.7|47453.7|47433.7|47456.2|47436.2|47452.2|47432.2|3
1648037070000|2022-03-23 12:04:30|47452.2|47432.2|47436.2|47416.2|47452.2|47432.2|47432.2|47412.2|13
1648037080000|2022-03-23 12:04:40|47446.2|47426.2|47464.7|47444.7|47468.7|47448.7|47446.2|47426.2|34
1648037090000|2022-03-23 12:04:50|47463.3|47443.3|47462.2|47442.2|47464.7|47444.7|47462.2|47442.2|1
1648037100000|2022-03-23 12:05:00|47463.7|47443.7|47467.6|47447.6|47467.6|47447.6|47461.2|47441.2|3
1648037110000|2022-03-23 12:05:10|47469|47449|47473.7|47453.7|47473.7|47453.7|47469|47449|1
1648037120000|2022-03-23 12:05:20|47481.2|47461.2|47488.7|47468.7|47488.7|47468.7|47481.2|47461.2|29
1648037130000|2022-03-23 12:05:30|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|47489.7|47469.7|1
1648037140000|2022-03-23 12:05:40|47484.7|47464.7|47484.7|47464.7|47484.7|47464.7|47484.7|47464.7|4
1648037150000|2022-03-23 12:05:50|47482.2|47462.2|47483.7|47463.7|47483.7|47463.7|47482.2|47462.2|0
1648037160000|2022-03-23 12:06:00|47482.2|47462.2|47466.8|47446.8|47483.7|47463.7|47466.8|47446.8|19
1648037170000|2022-03-23 12:06:10|47468.3|47448.3|47465.8|47445.8|47468.3|47448.3|47465.8|47445.8|2
1648037180000|2022-03-23 12:06:20|47464.7|47444.7|47465.8|47445.8|47466.2|47446.2|47464.7|47444.7|5
1648037190000|2022-03-23 12:06:30|47467.2|47447.2|47462.2|47442.2|47467.2|47447.2|47462.2|47442.2|6
1648037200000|2022-03-23 12:06:40|47461.2|47441.2|47458.3|47438.3|47461.2|47441.2|47457.2|47437.2|1
1648037210000|2022-03-23 12:06:50|47457.2|47437.2|47457.2|47437.2|47459.7|47439.7|47455.8|47435.8|2
1648037220000|2022-03-23 12:07:00|47451.2|47431.2|47463.3|47443.3|47463.3|47443.3|47449.7|47429.7|2
1648037230000|2022-03-23 12:07:10|47462.2|47442.2|47463.3|47443.3|47463.3|47443.3|47462.2|47442.2|0
1648037240000|2022-03-23 12:07:20|47461.8|47441.8|47472.2|47452.2|47472.2|47452.2|47459.7|47439.7|9
1648037250000|2022-03-23 12:07:30|47474.7|47454.7|47478.7|47458.7|47478.7|47458.7|47474.7|47454.7|3
1648037260000|2022-03-23 12:07:40|||||||||6
1648037270000|2022-03-23 12:07:50|47468.3|47448.3|47472.6|47452.6|47472.6|47452.6|47464.3|47444.3|14
1648037280000|2022-03-23 12:08:00|47476.5|47456.5|47480.1|47460.1|47480.1|47460.1|47476.5|47456.5|7
1648037290000|2022-03-23 12:08:10|47477.6|47457.6|47476.5|47456.5|47477.6|47457.6|47473.7|47453.7|8
1648037300000|2022-03-23 12:08:20|47477.6|47457.6|47487.6|47467.6|47487.6|47467.6|47477.6|47457.6|2
1648037310000|2022-03-23 12:08:30|47495.5|47475.5|47491.5|47471.5|47499|47479|47491.5|47471.5|10
1648037320000|2022-03-23 12:08:40|47487.6|47467.6|47472.6|47452.6|47487.6|47467.6|47472.6|47452.6|7
1648037330000|2022-03-23 12:08:50|47476.5|47456.5|47476.5|47456.5|47476.5|47456.5|47476.5|47456.5|1
1648037340000|2022-03-23 12:09:00|47477.6|47457.6|47480.1|47460.1|47480.1|47460.1|47475.1|47455.1|1
1648037350000|2022-03-23 12:09:10|47479|47459|47476.2|47456.2|47479|47459|47476.2|47456.2|4
1648037360000|2022-03-23 12:09:20|47474.7|47454.7|47456.2|47436.2|47474.7|47454.7|47456.2|47436.2|13
1648037370000|2022-03-23 12:09:30|47455.1|47435.1|47452.6|47432.6|47455.1|47435.1|47452.6|47432.6|1
1648037380000|2022-03-23 12:09:40|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|1
1648037390000|2022-03-23 12:09:50|47456.2|47436.2|47443.7|47423.7|47456.2|47436.2|47443.7|47423.7|9
1648037400000|2022-03-23 12:10:00|47444.7|47424.7|47490.1|47470.1|47490.1|47470.1|47444.7|47424.7|18
1648037410000|2022-03-23 12:10:10|47478.7|47458.7|47480.1|47460.1|47480.1|47460.1|47467.6|47447.6|27
1648037420000|2022-03-23 12:10:20|47482.6|47462.6|47482.6|47462.6|47485.1|47465.1|47482.6|47462.6|4
1648037430000|2022-03-23 12:10:30|||||||||1
1648037440000|2022-03-23 12:10:40|47486.5|47466.5|47485.1|47465.1|47487.6|47467.6|47485.1|47465.1|6
1648037450000|2022-03-23 12:10:50|47487.6|47467.6|47487.6|47467.6|47487.6|47467.6|47485.1|47465.1|7
1648037460000|2022-03-23 12:11:00|47486.2|47466.2|47485.1|47465.1|47486.2|47466.2|47482.6|47462.6|5
1648037470000|2022-03-23 12:11:10|47487.6|47467.6|47487.6|47467.6|47487.6|47467.6|47487.6|47467.6|2
1648037480000|2022-03-23 12:11:20|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|3
1648037490000|2022-03-23 12:11:30|47494|47474|47492.6|47472.6|47494|47474|47492.6|47472.6|2
1648037500000|2022-03-23 12:11:40|47496.5|47476.5|47492.6|47472.6|47500.1|47480.1|47492.6|47472.6|13
1648037510000|2022-03-23 12:11:50|47489.7|47469.7|47484|47464|47489.7|47469.7|47484|47464|12
1648037520000|2022-03-23 12:12:00|47482.6|47462.6|47482.6|47462.6|47482.6|47462.6|47480.1|47460.1|11
1648037530000|2022-03-23 12:12:10|47481.2|47461.2|47481.2|47461.2|47481.2|47461.2|47481.2|47461.2|2
1648037540000|2022-03-23 12:12:20|47482.6|47462.6|47483.7|47463.7|47483.7|47463.7|47482.6|47462.6|6
1648037550000|2022-03-23 12:12:30|47485.1|47465.1|47485.1|47465.1|47488.7|47468.7|47485.1|47465.1|7
1648037560000|2022-03-23 12:12:40|47486.2|47466.2|47487.6|47467.6|47488.7|47468.7|47486.2|47466.2|1
1648037570000|2022-03-23 12:12:50|47488.7|47468.7|47487.6|47467.6|47488.7|47468.7|47487.6|47467.6|0
1648037580000|2022-03-23 12:13:00|47488.7|47468.7|47490.1|47470.1|47490.1|47470.1|47488.7|47468.7|2
1648037590000|2022-03-23 12:13:10|47491.5|47471.5|47491.5|47471.5|47491.5|47471.5|47491.5|47471.5|2
1648037600000|2022-03-23 12:13:20|47495.5|47475.5|47494|47474|47495.5|47475.5|47494|47474|6
1648037610000|2022-03-23 12:13:30|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|47492.6|47472.6|6
1648037620000|2022-03-23 12:13:40|47491.2|47471.2|47490.1|47470.1|47491.2|47471.2|47486.2|47466.2|3
1648037630000|2022-03-23 12:13:50|47488.7|47468.7|47491.2|47471.2|47491.2|47471.2|47488.7|47468.7|1
1648037640000|2022-03-23 12:14:00|47492.6|47472.6|47488.7|47468.7|47492.6|47472.6|47488.7|47468.7|3
1648037650000|2022-03-23 12:14:10|47487.6|47467.6|47477.6|47457.6|47487.6|47467.6|47475.1|47455.1|5
1648037660000|2022-03-23 12:14:20|47475.1|47455.1|47476.2|47456.2|47480.1|47460.1|47475.1|47455.1|0
1648037670000|2022-03-23 12:14:30|47475.1|47455.1|47478.7|47458.7|47478.7|47458.7|47475.1|47455.1|4
1648037680000|2022-03-23 12:14:40|47477.6|47457.6|47477.6|47457.6|47477.6|47457.6|47477.6|47457.6|0
1648037690000|2022-03-23 12:14:50|47476.2|47456.2|47475.1|47455.1|47476.2|47456.2|47475.1|47455.1|3
1648037700000|2022-03-23 12:15:00|47473.7|47453.7|47467.2|47447.2|47473.7|47453.7|47465.1|47445.1|7
1648037710000|2022-03-23 12:15:10|47463.3|47443.3|47453.7|47433.7|47463.3|47443.3|47453.7|47433.7|4
1648037720000|2022-03-23 12:15:20|47452.2|47432.2|47447.6|47427.6|47452.2|47432.2|47447.2|47427.2|9
1648037730000|2022-03-23 12:15:30|47445.1|47425.1|47445.1|47425.1|47445.1|47425.1|47445.1|47425.1|2
1648037740000|2022-03-23 12:15:40|47441.2|47421.2|47446.2|47426.2|47446.2|47426.2|47441.2|47421.2|6
1648037750000|2022-03-23 12:15:50|47444.7|47424.7|47454.7|47434.7|47454.7|47434.7|47444.7|47424.7|9
1648037760000|2022-03-23 12:16:00|47459.7|47439.7|47459.7|47439.7|47459.7|47439.7|47459.7|47439.7|6
1648037770000|2022-03-23 12:16:10|||||||||2
1648037780000|2022-03-23 12:16:20|||||||||1
1648037790000|2022-03-23 12:16:30|47461.2|47441.2|47457.2|47437.2|47461.2|47441.2|47457.2|47437.2|3
1648037800000|2022-03-23 12:16:40|47456.2|47436.2|47438.7|47418.7|47456.2|47436.2|47435.8|47415.8|30
1648037810000|2022-03-23 12:16:50|47437.6|47417.6|47437.6|47417.6|47437.6|47417.6|47437.6|47417.6|3
1648037820000|2022-03-23 12:17:00|47436.2|47416.2|47429.7|47409.7|47436.2|47416.2|47429.7|47409.7|3
1648037830000|2022-03-23 12:17:10|47428.3|47408.3|47427.2|47407.2|47428.3|47408.3|47427.2|47407.2|1
1648037840000|2022-03-23 12:17:20|47426.2|47406.2|47426.2|47406.2|47426.2|47406.2|47426.2|47406.2|5
1648037850000|2022-03-23 12:17:30|47424.7|47404.7|47419.7|47399.7|47424.7|47404.7|47419.7|47399.7|4
1648037860000|2022-03-23 12:17:40|47417.2|47397.2|47414.3|47394.3|47418.3|47398.3|47414.3|47394.3|5
1648037870000|2022-03-23 12:17:50|47412.9|47392.9|47410.4|47390.4|47412.9|47392.9|47410.4|47390.4|4
1648037880000|2022-03-23 12:18:00|47408.3|47388.3|47399.7|47379.7|47408.3|47388.3|47392.2|47372.2|18
1648037890000|2022-03-23 12:18:10|47411.2|47391.2|47404.7|47384.7|47413.7|47393.7|47404.7|47384.7|7
1648037900000|2022-03-23 12:18:20|47402.2|47382.2|47402.2|47382.2|47402.2|47382.2|47402.2|47382.2|1
1648037910000|2022-03-23 12:18:30|47407.2|47387.2|47407.2|47387.2|47407.2|47387.2|47407.2|47387.2|5
1648037930000|2022-03-23 12:18:50|47412.2|47392.2|47423.3|47403.3|47424.7|47404.7|47412.2|47392.2|4
1648037940000|2022-03-23 12:19:00|||||||||1
1648037950000|2022-03-23 12:19:10|47421.8|47401.8|47420.8|47400.8|47421.8|47401.8|47420.8|47400.8|2
1648037960000|2022-03-23 12:19:20|47419.3|47399.3|47419.3|47399.3|47419.3|47399.3|47419.3|47399.3|0
1648037970000|2022-03-23 12:19:30|47418.3|47398.3|47418.3|47398.3|47418.3|47398.3|47418.3|47398.3|1
1648037980000|2022-03-23 12:19:40|||||||||4
1648037990000|2022-03-23 12:19:50|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|0
1648038000000|2022-03-23 12:20:00|47415.8|47395.8|47407.2|47387.2|47415.8|47395.8|47407.2|47387.2|6
1648038010000|2022-03-23 12:20:10|47409.7|47389.7|47410.8|47390.8|47410.8|47390.8|47409.7|47389.7|1
1648038020000|2022-03-23 12:20:20|47414.7|47394.7|47418.7|47398.7|47420.1|47400.1|47414.7|47394.7|1
1648038040000|2022-03-23 12:20:40|47417.2|47397.2|47418.7|47398.7|47418.7|47398.7|47417.2|47397.2|2
1648038050000|2022-03-23 12:20:50|47417.2|47397.2|47417.2|47397.2|47419.7|47399.7|47417.2|47397.2|5
1648038060000|2022-03-23 12:21:00|47419.7|47399.7|47417.2|47397.2|47419.7|47399.7|47417.2|47397.2|7
1648038070000|2022-03-23 12:21:10|47415.8|47395.8|47415.8|47395.8|47417.2|47397.2|47415.8|47395.8|1
1648038080000|2022-03-23 12:21:20|47418.3|47398.3|47415.8|47395.8|47419.7|47399.7|47415.8|47395.8|0
1648038090000|2022-03-23 12:21:30|47413.3|47393.3|47412.2|47392.2|47413.3|47393.3|47412.2|47392.2|4
1648038100000|2022-03-23 12:21:40|47414.7|47394.7|47419.7|47399.7|47421.2|47401.2|47414.7|47394.7|3
1648038110000|2022-03-23 12:21:50|47418.7|47398.7|47421.2|47401.2|47421.2|47401.2|47418.7|47398.7|2
1648038120000|2022-03-23 12:22:00|47430.8|47410.8|47440.8|47420.8|47440.8|47420.8|47430.8|47410.8|7
1648038130000|2022-03-23 12:22:10|47443.7|47423.7|47455.8|47435.8|47455.8|47435.8|47443.7|47423.7|4
1648038140000|2022-03-23 12:22:20|47458.7|47438.7|47460.8|47440.8|47460.8|47440.8|47458.7|47438.7|0
1648038160000|2022-03-23 12:22:40|47458.3|47438.3|47449.7|47429.7|47458.3|47438.3|47449.7|47429.7|1
1648038170000|2022-03-23 12:22:50|47448.3|47428.3|47442.2|47422.2|47448.3|47428.3|47442.2|47422.2|0
1648038180000|2022-03-23 12:23:00|47439.7|47419.7|47436.2|47416.2|47439.7|47419.7|47432.2|47412.2|5
1648038190000|2022-03-23 12:23:10|47434.7|47414.7|47434.7|47414.7|47434.7|47414.7|47434.7|47414.7|0
1648038200000|2022-03-23 12:23:20|||||||||2
1648038210000|2022-03-23 12:23:30|47435.8|47415.8|47432.9|47412.9|47435.8|47415.8|47432.9|47412.9|6
1648038220000|2022-03-23 12:23:40|||||||||1
1648038230000|2022-03-23 12:23:50|||||||||3
1648038240000|2022-03-23 12:24:00|47419.3|47399.3|47406.8|47386.8|47419.3|47399.3|47406.8|47386.8|14
1648038250000|2022-03-23 12:24:10|47404.3|47384.3|47385.4|47365.4|47404.3|47384.3|47385.4|47365.4|9
1648038260000|2022-03-23 12:24:20|47383.9|47363.9|47371.8|47351.8|47383.9|47363.9|47369.3|47349.3|8
1648038270000|2022-03-23 12:24:30|47372.9|47352.9|47375.4|47355.4|47375.4|47355.4|47372.9|47352.9|3
1648038280000|2022-03-23 12:24:40|47373.9|47353.9|47375.4|47355.4|47375.4|47355.4|47372.9|47352.9|2
1648038290000|2022-03-23 12:24:50|47372.9|47352.9|47371.4|47351.4|47372.9|47352.9|47371.4|47351.4|4
1648038300000|2022-03-23 12:25:00|47372.9|47352.9|47372.9|47352.9|47372.9|47352.9|47372.9|47352.9|0
1648038310000|2022-03-23 12:25:10|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|3
1648038320000|2022-03-23 12:25:20|47391.8|47371.8|47395.4|47375.4|47395.4|47375.4|47391.8|47371.8|3
1648038330000|2022-03-23 12:25:30|47396.8|47376.8|47389.3|47369.3|47396.8|47376.8|47389.3|47369.3|4
1648038340000|2022-03-23 12:25:40|47385.4|47365.4|47391.8|47371.8|47391.8|47371.8|47385.4|47365.4|1
1648038350000|2022-03-23 12:25:50|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|3
1648038370000|2022-03-23 12:26:10|47385.4|47365.4|47386.8|47366.8|47389.3|47369.3|47385.4|47365.4|0
1648038380000|2022-03-23 12:26:20|47385.4|47365.4|47381.8|47361.8|47385.4|47365.4|47380.4|47360.4|3
1648038390000|2022-03-23 12:26:30|47380.4|47360.4|47377.9|47357.9|47380.4|47360.4|47377.9|47357.9|0
1648038400000|2022-03-23 12:26:40|47379.3|47359.3|47381.8|47361.8|47381.8|47361.8|47379.3|47359.3|3
1648038410000|2022-03-23 12:26:50|47380.4|47360.4|47372.9|47352.9|47380.4|47360.4|47372.9|47352.9|4
1648038420000|2022-03-23 12:27:00|47371.8|47351.8|47372.9|47352.9|47372.9|47352.9|47371.8|47351.8|2
1648038430000|2022-03-23 12:27:10|47374.3|47354.3|47372.9|47352.9|47374.3|47354.3|47372.9|47352.9|3
1648038440000|2022-03-23 12:27:20|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|2
1648038450000|2022-03-23 12:27:30|47370.8|47350.8|47369.3|47349.3|47370.8|47350.8|47369.3|47349.3|2
1648038460000|2022-03-23 12:27:40|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|5
1648038470000|2022-03-23 12:27:50|||||||||1
1648038480000|2022-03-23 12:28:00|47363.9|47343.9|47350.8|47330.8|47363.9|47343.9|47350.8|47330.8|7
1648038490000|2022-03-23 12:28:10|47346.8|47326.8|47342.9|47322.9|47346.8|47326.8|47337.9|47317.9|18
1648038500000|2022-03-23 12:28:20|47340.4|47320.4|47338.9|47318.9|47340.4|47320.4|47338.9|47318.9|5
1648038510000|2022-03-23 12:28:30|47337.5|47317.5|47338.9|47318.9|47340.4|47320.4|47336.4|47316.4|11
1648038520000|2022-03-23 12:28:40|47340.4|47320.4|47348.3|47328.3|47348.3|47328.3|47340.4|47320.4|1
1648038530000|2022-03-23 12:28:50|47346.8|47326.8|47350.8|47330.8|47350.8|47330.8|47346.8|47326.8|1
1648038540000|2022-03-23 12:29:00|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|1
1648038550000|2022-03-23 12:29:10|47345.4|47325.4|47340.4|47320.4|47345.4|47325.4|47340.4|47320.4|7
1648038560000|2022-03-23 12:29:20|47342.9|47322.9|47344.3|47324.3|47344.3|47324.3|47342.9|47322.9|5
1648038570000|2022-03-23 12:29:30|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|1
1648038590000|2022-03-23 12:29:50|47345.4|47325.4|47350.8|47330.8|47350.8|47330.8|47345.4|47325.4|4
1648038600000|2022-03-23 12:30:00|47347.9|47327.9|47340|47320|47351.8|47331.8|47338.9|47318.9|10
1648038610000|2022-03-23 12:30:10|47338.6|47318.6|47337.5|47317.5|47340|47320|47337.5|47317.5|5
1648038620000|2022-03-23 12:30:20|47338.9|47318.9|47351.4|47331.4|47357.9|47337.9|47338.9|47318.9|11
1648038630000|2022-03-23 12:30:30|47352.9|47332.9|47356.8|47336.8|47356.8|47336.8|47348.9|47328.9|4
1648038640000|2022-03-23 12:30:40|47363.3|47343.3|47381.8|47361.8|47381.8|47361.8|47363.3|47343.3|5
1648038650000|2022-03-23 12:30:50|47386.8|47366.8|47391.8|47371.8|47395.4|47375.4|47386.8|47366.8|6
1648038660000|2022-03-23 12:31:00|47393.3|47373.3|47394.3|47374.3|47398.3|47378.3|47393.3|47373.3|10
1648038670000|2022-03-23 12:31:10|47395.8|47375.8|47396.8|47376.8|47396.8|47376.8|47395.8|47375.8|1
1648038680000|2022-03-23 12:31:20|47394.3|47374.3|47391.8|47371.8|47394.3|47374.3|47387.9|47367.9|12
1648038690000|2022-03-23 12:31:30|47394.3|47374.3|47434.3|47414.3|47434.3|47414.3|47394.3|47374.3|16
1648038700000|2022-03-23 12:31:40|47435.8|47415.8|47436.8|47416.8|47436.8|47416.8|47435.8|47415.8|2
1648038710000|2022-03-23 12:31:50|47439.3|47419.3|47439.3|47419.3|47439.3|47419.3|47436.8|47416.8|5
1648038720000|2022-03-23 12:32:00|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|47436.8|47416.8|6
1648038730000|2022-03-23 12:32:10|47435.8|47415.8|47422.9|47402.9|47435.8|47415.8|47422.9|47402.9|5
1648038740000|2022-03-23 12:32:20|47421.4|47401.4|47417.9|47397.9|47421.4|47401.4|47417.9|47397.9|2
1648038750000|2022-03-23 12:32:30|47416.4|47396.4|47415.4|47395.4|47417.9|47397.9|47415.4|47395.4|5
1648038760000|2022-03-23 12:32:40|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|1
1648038770000|2022-03-23 12:32:50|47370.4|47350.4|47365.4|47345.4|47370.4|47350.4|47362.9|47342.9|8
1648038780000|2022-03-23 12:33:00|47366.8|47346.8|47351.8|47331.8|47368.3|47348.3|47341.4|47321.4|16
1648038790000|2022-03-23 12:33:10|47350.8|47330.8|47353.3|47333.3|47364.3|47344.3|47342.9|47322.9|10
1648038800000|2022-03-23 12:33:20|47359.3|47339.3|47366.4|47346.4|47366.4|47346.4|47359.3|47339.3|1
1648038810000|2022-03-23 12:33:30|47367.9|47347.9|47366.4|47346.4|47367.9|47347.9|47366.4|47346.4|0
1648038820000|2022-03-23 12:33:40|47368.9|47348.9|47356.8|47336.8|47372.9|47352.9|47351.8|47331.8|5
1648038830000|2022-03-23 12:33:50|47355.4|47335.4|47355.4|47335.4|47357.9|47337.9|47355.4|47335.4|2
1648038840000|2022-03-23 12:34:00|47353.9|47333.9|47348.3|47328.3|47353.9|47333.9|47348.3|47328.3|1
1648038850000|2022-03-23 12:34:10|47346.8|47326.8|47345.4|47325.4|47348.3|47328.3|47339.3|47319.3|7
1648038860000|2022-03-23 12:34:20|47346.8|47326.8|47344.3|47324.3|47346.8|47326.8|47339.3|47319.3|12
1648038870000|2022-03-23 12:34:30|47345.8|47325.8|47360.4|47340.4|47368.3|47348.3|47345.8|47325.8|15
1648038880000|2022-03-23 12:34:40|47357.9|47337.9|47371.8|47351.8|47371.8|47351.8|47355.4|47335.4|11
1648038890000|2022-03-23 12:34:50|47372.9|47352.9|47366.8|47346.8|47375.4|47355.4|47366.8|47346.8|3
1648038900000|2022-03-23 12:35:00|47365.4|47345.4|47351.8|47331.8|47375.8|47355.8|47351.8|47331.8|18
1648038910000|2022-03-23 12:35:10|47346.4|47326.4|47340.4|47320.4|47346.4|47326.4|47340.4|47320.4|3
1648038920000|2022-03-23 12:35:20|47341.8|47321.8|47326.8|47306.8|47341.8|47321.8|47325.4|47305.4|12
1648038930000|2022-03-23 12:35:30|47328.3|47308.3|47342.9|47322.9|47346.8|47326.8|47328.3|47308.3|14
1648038940000|2022-03-23 12:35:40|47341.4|47321.4|47339.3|47319.3|47341.4|47321.4|47335.4|47315.4|6
1648038950000|2022-03-23 12:35:50|47340.8|47320.8|47328.3|47308.3|47340.8|47320.8|47326.8|47306.8|10
1648038960000|2022-03-23 12:36:00|47325.4|47305.4|47325.4|47305.4|47326.8|47306.8|47322.9|47302.9|11
1648038970000|2022-03-23 12:36:10|47322.9|47302.9|47334.3|47314.3|47337.9|47317.9|47322.9|47302.9|13
1648038980000|2022-03-23 12:36:20|47336.8|47316.8|47346.8|47326.8|47351.8|47331.8|47336.8|47316.8|5
1648038990000|2022-03-23 12:36:30|47332.9|47312.9|47331.8|47311.8|47335.8|47315.8|47331.8|47311.8|7
1648039000000|2022-03-23 12:36:40|47335.8|47315.8|47335.8|47315.8|47335.8|47315.8|47335.8|47315.8|7
1648039010000|2022-03-23 12:36:50|47336.8|47316.8|47334.3|47314.3|47339.3|47319.3|47334.3|47314.3|5
1648039020000|2022-03-23 12:37:00|47330.4|47310.4|47331.8|47311.8|47331.8|47311.8|47329.3|47309.3|15
1648039030000|2022-03-23 12:37:10|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|5
1648039040000|2022-03-23 12:37:20|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|9
1648039050000|2022-03-23 12:37:30|47322.9|47302.9|47320.4|47300.4|47322.9|47302.9|47320.4|47300.4|3
1648039060000|2022-03-23 12:37:40|47322.9|47302.9|47339.3|47319.3|47339.3|47319.3|47322.9|47302.9|8
1648039070000|2022-03-23 12:37:50|||||||||1
1648039080000|2022-03-23 12:38:00|47336.8|47316.8|47341.8|47321.8|47341.8|47321.8|47336.8|47316.8|10
1648039090000|2022-03-23 12:38:10|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|2
1648039100000|2022-03-23 12:38:20|47341.8|47321.8|47336.4|47316.4|47342.9|47322.9|47336.4|47316.4|8
1648039110000|2022-03-23 12:38:30|47335.4|47315.4|47339.3|47319.3|47339.3|47319.3|47335.4|47315.4|11
1648039120000|2022-03-23 12:38:40|47341.8|47321.8|47368.3|47348.3|47378.3|47358.3|47341.8|47321.8|21
1648039130000|2022-03-23 12:38:50|47370.8|47350.8|47376.8|47356.8|47376.8|47356.8|47370.8|47350.8|10
1648039140000|2022-03-23 12:39:00|47372.9|47352.9|47371.8|47351.8|47375.4|47355.4|47369.3|47349.3|5
1648039150000|2022-03-23 12:39:10|47370.4|47350.4|47366.8|47346.8|47370.4|47350.4|47366.8|47346.8|1
1648039160000|2022-03-23 12:39:20|47364.3|47344.3|47371.8|47351.8|47371.8|47351.8|47358.3|47338.3|7
1648039170000|2022-03-23 12:39:30|47369.3|47349.3|47365.4|47345.4|47369.3|47349.3|47365.4|47345.4|6
1648039180000|2022-03-23 12:39:40|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47364.3|47344.3|2
1648039190000|2022-03-23 12:39:50|47374.7|47354.7|47374.7|47354.7|47374.7|47354.7|47374.7|47354.7|2
1648039200000|2022-03-23 12:40:00|47375.8|47355.8|47366.8|47346.8|47375.8|47355.8|47366.8|47346.8|7
1648039210000|2022-03-23 12:40:10|47365.4|47345.4|47355.4|47335.4|47365.4|47345.4|47355.4|47335.4|5
1648039220000|2022-03-23 12:40:20|47356.8|47336.8|47358.3|47338.3|47358.3|47338.3|47354.3|47334.3|6
1648039230000|2022-03-23 12:40:30|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|1
1648039240000|2022-03-23 12:40:40|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|1
1648039250000|2022-03-23 12:40:50|47356.8|47336.8|47354.7|47334.7|47357.9|47337.9|47354.7|47334.7|7
1648039260000|2022-03-23 12:41:00|47356.8|47336.8|47364.3|47344.3|47364.3|47344.3|47356.8|47336.8|1
1648039270000|2022-03-23 12:41:10|47365.8|47345.8|47368.3|47348.3|47368.3|47348.3|47365.8|47345.8|0
1648039280000|2022-03-23 12:41:20|47369.3|47349.3|47370.4|47350.4|47370.4|47350.4|47369.3|47349.3|0
1648039290000|2022-03-23 12:41:30|47371.8|47351.8|47381.8|47361.8|47381.8|47361.8|47371.8|47351.8|1
1648039300000|2022-03-23 12:41:40|47384.3|47364.3|47400.8|47380.8|47401.8|47381.8|47384.3|47364.3|7
1648039310000|2022-03-23 12:41:50|47401.8|47381.8|47399.3|47379.3|47406.8|47386.8|47399.3|47379.3|7
1648039320000|2022-03-23 12:42:00|47397.9|47377.9|47393.3|47373.3|47397.9|47377.9|47393.3|47373.3|0
1648039330000|2022-03-23 12:42:10|47391.8|47371.8|47378.3|47358.3|47391.8|47371.8|47378.3|47358.3|2
1648039340000|2022-03-23 12:42:20|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|0
1648039350000|2022-03-23 12:42:30|||||||||1
1648039360000|2022-03-23 12:42:40|47376.8|47356.8|47369.3|47349.3|47376.8|47356.8|47369.3|47349.3|5
1648039370000|2022-03-23 12:42:50|47372.2|47352.2|47376.8|47356.8|47376.8|47356.8|47372.2|47352.2|3
1648039380000|2022-03-23 12:43:00|47377.9|47357.9|47384.3|47364.3|47384.3|47364.3|47377.9|47357.9|2
1648039390000|2022-03-23 12:43:10|47385.8|47365.8|47389.3|47369.3|47389.3|47369.3|47385.8|47365.8|0
1648039400000|2022-03-23 12:43:20|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|2
1648039410000|2022-03-23 12:43:30|47391.8|47371.8|47390.4|47370.4|47391.8|47371.8|47390.4|47370.4|1
1648039420000|2022-03-23 12:43:40|47391.8|47371.8|47410.8|47390.8|47410.8|47390.8|47391.8|47371.8|9
1648039430000|2022-03-23 12:43:50|47408.3|47388.3|47408.3|47388.3|47410.8|47390.8|47408.3|47388.3|0
1648039440000|2022-03-23 12:44:00|47409.7|47389.7|47408.3|47388.3|47409.7|47389.7|47408.3|47388.3|2
1648039460000|2022-03-23 12:44:20|47414.3|47394.3|47415.4|47395.4|47415.4|47395.4|47414.3|47394.3|1
1648039470000|2022-03-23 12:44:30|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|1
1648039480000|2022-03-23 12:44:40|47415.8|47395.8|47440.8|47420.8|47440.8|47420.8|47415.8|47395.8|10
1648039490000|2022-03-23 12:44:50|47442.2|47422.2|47442.2|47422.2|47442.2|47422.2|47442.2|47422.2|11
1648039500000|2022-03-23 12:45:00|47443.3|47423.3|47456.8|47436.8|47461.8|47441.8|47443.3|47423.3|13
1648039510000|2022-03-23 12:45:10|47443.3|47423.3|47436.8|47416.8|47443.3|47423.3|47436.8|47416.8|7
1648039520000|2022-03-23 12:45:20|47440.8|47420.8|47434.3|47414.3|47440.8|47420.8|47434.3|47414.3|6
1648039530000|2022-03-23 12:45:30|47436.8|47416.8|47436.8|47416.8|47439.3|47419.3|47436.8|47416.8|7
1648039540000|2022-03-23 12:45:40|47439.7|47419.7|47439.3|47419.3|47441.8|47421.8|47436.8|47416.8|3
1648039550000|2022-03-23 12:45:50|47437.9|47417.9|47431.8|47411.8|47437.9|47417.9|47431.8|47411.8|2
1648039560000|2022-03-23 12:46:00|47430.4|47410.4|47429.3|47409.3|47430.4|47410.4|47429.3|47409.3|0
1648039570000|2022-03-23 12:46:10|47426.8|47406.8|47428.3|47408.3|47428.3|47408.3|47422.9|47402.9|6
1648039580000|2022-03-23 12:46:20|47429.3|47409.3|47431.8|47411.8|47434.3|47414.3|47429.3|47409.3|6
1648039590000|2022-03-23 12:46:30|47429.3|47409.3|47429.3|47409.3|47429.3|47409.3|47429.3|47409.3|4
1648039600000|2022-03-23 12:46:40|47426.8|47406.8|47426.8|47406.8|47426.8|47406.8|47426.8|47406.8|0
1648039610000|2022-03-23 12:46:50|47425.8|47405.8|47426.8|47406.8|47426.8|47406.8|47425.8|47405.8|2
1648039620000|2022-03-23 12:47:00|47428.3|47408.3|47429.3|47409.3|47429.3|47409.3|47428.3|47408.3|1
1648039630000|2022-03-23 12:47:10|||||||||2
1648039640000|2022-03-23 12:47:20|47426.8|47406.8|47421.8|47401.8|47426.8|47406.8|47421.8|47401.8|9
1648039650000|2022-03-23 12:47:30|47419.3|47399.3|47416.8|47396.8|47420.8|47400.8|47416.8|47396.8|2
1648039660000|2022-03-23 12:47:40|47415.4|47395.4|47401.8|47381.8|47415.4|47395.4|47401.8|47381.8|7
1648039670000|2022-03-23 12:47:50|47405.8|47385.8|47434.3|47414.3|47434.3|47414.3|47405.8|47385.8|6
1648039680000|2022-03-23 12:48:00|47436.8|47416.8|47419.3|47399.3|47436.8|47416.8|47419.3|47399.3|5
1648039690000|2022-03-23 12:48:10|47409.3|47389.3|47404.3|47384.3|47409.3|47389.3|47404.3|47384.3|2
1648039700000|2022-03-23 12:48:20|47409.3|47389.3|47401.8|47381.8|47409.3|47389.3|47401.8|47381.8|2
1648039720000|2022-03-23 12:48:40|47399.3|47379.3|47399.3|47379.3|47399.3|47379.3|47399.3|47379.3|3
1648039730000|2022-03-23 12:48:50|47405.8|47385.8|47414.3|47394.3|47414.3|47394.3|47405.8|47385.8|2
1648039740000|2022-03-23 12:49:00|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|1
1648039750000|2022-03-23 12:49:10|47415.8|47395.8|47423.3|47403.3|47423.3|47403.3|47415.8|47395.8|8
1648039760000|2022-03-23 12:49:20|47421.8|47401.8|47419.3|47399.3|47421.8|47401.8|47416.8|47396.8|5
1648039770000|2022-03-23 12:49:30|47421.8|47401.8|47415.4|47395.4|47421.8|47401.8|47415.4|47395.4|6
1648039780000|2022-03-23 12:49:40|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|7
1648039790000|2022-03-23 12:49:50|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|2
1648039800000|2022-03-23 12:50:00|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|3
1648039810000|2022-03-23 12:50:10|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|4
1648039840000|2022-03-23 12:50:40|47409.3|47389.3|47406.8|47386.8|47411.8|47391.8|47404.3|47384.3|12
1648039860000|2022-03-23 12:51:00|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|47411.8|47391.8|10
1648039870000|2022-03-23 12:51:10|47410.4|47390.4|47412.9|47392.9|47412.9|47392.9|47409.3|47389.3|4
1648039880000|2022-03-23 12:51:20|47415.8|47395.8|47414.3|47394.3|47415.8|47395.8|47412.9|47392.9|10
1648039890000|2022-03-23 12:51:30|47412.9|47392.9|47406.8|47386.8|47412.9|47392.9|47406.8|47386.8|6
1648039900000|2022-03-23 12:51:40|47408.3|47388.3|47407.9|47387.9|47408.3|47388.3|47406.8|47386.8|2
1648039910000|2022-03-23 12:51:50|47408.3|47388.3|47386.8|47366.8|47408.9|47388.9|47386.8|47366.8|14
1648039920000|2022-03-23 12:52:00|47385.4|47365.4|47386.8|47366.8|47389.3|47369.3|47384.3|47364.3|11
1648039930000|2022-03-23 12:52:10|47385.8|47365.8|47381.8|47361.8|47385.8|47365.8|47375.8|47355.8|8
1648039940000|2022-03-23 12:52:20|47384.7|47364.7|47373.3|47353.3|47386.8|47366.8|47373.3|47353.3|12
1648039950000|2022-03-23 12:52:30|47370.8|47350.8|47395.8|47375.8|47395.8|47375.8|47370.8|47350.8|7
1648039960000|2022-03-23 12:52:40|47394.3|47374.3|47386.8|47366.8|47394.3|47374.3|47386.8|47366.8|5
1648039980000|2022-03-23 12:53:00|||||||||3
1648039990000|2022-03-23 12:53:10|47391.8|47371.8|47391.8|47371.8|47394.3|47374.3|47391.8|47371.8|4
1648040000000|2022-03-23 12:53:20|47390.8|47370.8|47391.8|47371.8|47391.8|47371.8|47390.8|47370.8|1
1648040010000|2022-03-23 12:53:30|47389.3|47369.3|47387.9|47367.9|47389.3|47369.3|47386.8|47366.8|2
1648040020000|2022-03-23 12:53:40|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47387.9|47367.9|3
1648040030000|2022-03-23 12:53:50|47390.8|47370.8|47391.8|47371.8|47391.8|47371.8|47389.3|47369.3|3
1648040040000|2022-03-23 12:54:00|47389.3|47369.3|47390.4|47370.4|47390.4|47370.4|47386.8|47366.8|10
1648040050000|2022-03-23 12:54:10|47386.8|47366.8|47371.8|47351.8|47386.8|47366.8|47371.8|47351.8|8
1648040060000|2022-03-23 12:54:20|47366.8|47346.8|47371.8|47351.8|47371.8|47351.8|47366.8|47346.8|6
1648040080000|2022-03-23 12:54:40|47351.8|47331.8|47344.3|47324.3|47351.8|47331.8|47340.4|47320.4|24
1648040090000|2022-03-23 12:54:50|47340.4|47320.4|47344.3|47324.3|47344.3|47324.3|47338.9|47318.9|5
1648040100000|2022-03-23 12:55:00|47345.8|47325.8|47337.9|47317.9|47345.8|47325.8|47337.9|47317.9|10
1648040110000|2022-03-23 12:55:10|47344.3|47324.3|47341.8|47321.8|47344.3|47324.3|47331.8|47311.8|23
1648040120000|2022-03-23 12:55:20|47337.9|47317.9|47354.3|47334.3|47354.3|47334.3|47337.9|47317.9|24
1648040130000|2022-03-23 12:55:30|47347.9|47327.9|47346.8|47326.8|47347.9|47327.9|47341.8|47321.8|16
1648040140000|2022-03-23 12:55:40|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47341.8|47321.8|6
1648040150000|2022-03-23 12:55:50|47344.3|47324.3|47344.3|47324.3|47344.3|47324.3|47344.3|47324.3|4
1648040160000|2022-03-23 12:56:00|47342.9|47322.9|47344.3|47324.3|47344.3|47324.3|47341.8|47321.8|0
1648040180000|2022-03-23 12:56:20|47342.9|47322.9|47337.9|47317.9|47342.9|47322.9|47337.9|47317.9|8
1648040190000|2022-03-23 12:56:30|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|1
1648040200000|2022-03-23 12:56:40|47335.8|47315.8|47341.8|47321.8|47341.8|47321.8|47335.8|47315.8|5
1648040210000|2022-03-23 12:56:50|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|3
1648040220000|2022-03-23 12:57:00|47338.9|47318.9|47342.9|47322.9|47342.9|47322.9|47337.9|47317.9|3
1648040230000|2022-03-23 12:57:10|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|0
1648040240000|2022-03-23 12:57:20|47347.9|47327.9|47346.8|47326.8|47347.9|47327.9|47346.8|47326.8|1
1648040250000|2022-03-23 12:57:30|47345.4|47325.4|47336.8|47316.8|47345.4|47325.4|47334.3|47314.3|5
1648040260000|2022-03-23 12:57:40|47334.3|47314.3|47340.8|47320.8|47340.8|47320.8|47334.3|47314.3|3
1648040270000|2022-03-23 12:57:50|47339.7|47319.7|47338.3|47318.3|47340.8|47320.8|47338.3|47318.3|2
1648040280000|2022-03-23 12:58:00|47339.7|47319.7|47340.8|47320.8|47340.8|47320.8|47339.7|47319.7|3
1648040290000|2022-03-23 12:58:10|47345.8|47325.8|47346.8|47326.8|47346.8|47326.8|47345.8|47325.8|1
1648040300000|2022-03-23 12:58:20|47345.4|47325.4|47341.8|47321.8|47345.4|47325.4|47341.8|47321.8|9
1648040310000|2022-03-23 12:58:30|47345.4|47325.4|47347.9|47327.9|47347.9|47327.9|47345.4|47325.4|3
1648040320000|2022-03-23 12:58:40|47346.8|47326.8|47349.3|47329.3|47351.8|47331.8|47346.8|47326.8|4
1648040330000|2022-03-23 12:58:50|47347.9|47327.9|47346.8|47326.8|47347.9|47327.9|47346.8|47326.8|0
1648040340000|2022-03-23 12:59:00|47344.3|47324.3|47341.8|47321.8|47344.3|47324.3|47340.4|47320.4|24
1648040350000|2022-03-23 12:59:10|47340.8|47320.8|47344.3|47324.3|47344.3|47324.3|47340.8|47320.8|3
1648040360000|2022-03-23 12:59:20|47341.8|47321.8|47341.8|47321.8|47341.8|47321.8|47341.8|47321.8|1
1648040370000|2022-03-23 12:59:30|47346.8|47326.8|47351.8|47331.8|47351.8|47331.8|47346.8|47326.8|2
1648040380000|2022-03-23 12:59:40|47350.4|47330.4|47354.3|47334.3|47359.3|47339.3|47350.4|47330.4|7
1648040390000|2022-03-23 12:59:50|47351.8|47331.8|47344.3|47324.3|47351.8|47331.8|47344.3|47324.3|3
1648040400000|2022-03-23 13:00:00|47341.8|47321.8|47316.8|47296.8|47341.8|47321.8|47316.8|47296.8|29
1648040410000|2022-03-23 13:00:10|47319.3|47299.3|47341.8|47321.8|47346.8|47326.8|47317.9|47297.9|9
1648040420000|2022-03-23 13:00:20|47344.3|47324.3|47346.8|47326.8|47350.4|47330.4|47339.3|47319.3|14
1648040430000|2022-03-23 13:00:30|47345.4|47325.4|47331.8|47311.8|47345.4|47325.4|47325.4|47305.4|30
1648040440000|2022-03-23 13:00:40|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|9
1648040450000|2022-03-23 13:00:50|47325.4|47305.4|47325.4|47305.4|47325.4|47305.4|47323.9|47303.9|0
1648040460000|2022-03-23 13:01:00|47328.3|47308.3|47341.8|47321.8|47351.8|47331.8|47328.3|47308.3|19
1648040470000|2022-03-23 13:01:10|47340.4|47320.4|47321.4|47301.4|47341.8|47321.8|47321.4|47301.4|24
1648040480000|2022-03-23 13:01:20|47320|47300|47326.8|47306.8|47326.8|47306.8|47320|47300|11
1648040490000|2022-03-23 13:01:30|47328.3|47308.3|47336.8|47316.8|47336.8|47316.8|47328.3|47308.3|7
1648040500000|2022-03-23 13:01:40|47337.9|47317.9|47330.4|47310.4|47337.9|47317.9|47330.4|47310.4|6
1648040510000|2022-03-23 13:01:50|47329.3|47309.3|47328.9|47308.9|47330.4|47310.4|47328.9|47308.9|0
1648040520000|2022-03-23 13:02:00|47327.9|47307.9|47321.4|47301.4|47327.9|47307.9|47321.4|47301.4|22
1648040530000|2022-03-23 13:02:10|47320.4|47300.4|47320.4|47300.4|47322.9|47302.9|47320.4|47300.4|9
1648040540000|2022-03-23 13:02:20|47317.9|47297.9|47324.3|47304.3|47324.3|47304.3|47317.9|47297.9|21
1648040550000|2022-03-23 13:02:30|47326.8|47306.8|47329.3|47309.3|47329.3|47309.3|47326.8|47306.8|5
1648040560000|2022-03-23 13:02:40|47326.8|47306.8|47331.8|47311.8|47331.8|47311.8|47324.3|47304.3|10
1648040570000|2022-03-23 13:02:50|47329.3|47309.3|47346.8|47326.8|47346.8|47326.8|47329.3|47309.3|4
1648040580000|2022-03-23 13:03:00|47351.8|47331.8|47366.8|47346.8|47370.4|47350.4|47351.8|47331.8|13
1648040590000|2022-03-23 13:03:10|47369.3|47349.3|47387.2|47367.2|47387.2|47367.2|47366.8|47346.8|16
1648040600000|2022-03-23 13:03:20|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|0
1648040610000|2022-03-23 13:03:30|47396.8|47376.8|47394.3|47374.3|47406.8|47386.8|47394.3|47374.3|20
1648040620000|2022-03-23 13:03:40|47396.8|47376.8|47414.3|47394.3|47414.3|47394.3|47396.8|47376.8|10
1648040630000|2022-03-23 13:03:50|47411.8|47391.8|47409.3|47389.3|47411.8|47391.8|47405.4|47385.4|7
1648040640000|2022-03-23 13:04:00|47410.8|47390.8|47396.8|47376.8|47411.8|47391.8|47396.8|47376.8|23
1648040650000|2022-03-23 13:04:10|47399.3|47379.3|47395.4|47375.4|47399.3|47379.3|47392.9|47372.9|17
1648040660000|2022-03-23 13:04:20|47394.3|47374.3|47390.4|47370.4|47394.3|47374.3|47390.4|47370.4|0
1648040670000|2022-03-23 13:04:30|47386.8|47366.8|47381.8|47361.8|47386.8|47366.8|47381.8|47361.8|3
1648040680000|2022-03-23 13:04:40|47380.4|47360.4|47379.3|47359.3|47381.8|47361.8|47379.3|47359.3|10
1648040690000|2022-03-23 13:04:50|47380.8|47360.8|47378.3|47358.3|47380.8|47360.8|47378.3|47358.3|3
1648040700000|2022-03-23 13:05:00|47379.3|47359.3|47389.3|47369.3|47389.3|47369.3|47378.3|47358.3|5
1648040710000|2022-03-23 13:05:10|47390.8|47370.8|47396.8|47376.8|47399.3|47379.3|47390.8|47370.8|4
1648040720000|2022-03-23 13:05:20|47398.3|47378.3|47406.8|47386.8|47411.8|47391.8|47398.3|47378.3|9
1648040730000|2022-03-23 13:05:30|47409.3|47389.3|47411.8|47391.8|47411.8|47391.8|47409.3|47389.3|1
1648040740000|2022-03-23 13:05:40|47406.8|47386.8|47404.3|47384.3|47406.8|47386.8|47404.3|47384.3|2
1648040750000|2022-03-23 13:05:50|47389.3|47369.3|47386.8|47366.8|47389.3|47369.3|47386.8|47366.8|3
1648040760000|2022-03-23 13:06:00|47389.3|47369.3|47381.8|47361.8|47389.3|47369.3|47381.8|47361.8|3
1648040770000|2022-03-23 13:06:10|47385.8|47365.8|47391.8|47371.8|47391.8|47371.8|47385.8|47365.8|7
1648040780000|2022-03-23 13:06:20|47394.3|47374.3|47395.8|47375.8|47395.8|47375.8|47394.3|47374.3|4
1648040790000|2022-03-23 13:06:30|47396.8|47376.8|47404.3|47384.3|47404.3|47384.3|47395.4|47375.4|8
1648040800000|2022-03-23 13:06:40|47402.9|47382.9|47401.8|47381.8|47404.3|47384.3|47401.8|47381.8|6
1648040810000|2022-03-23 13:06:50|47403.3|47383.3|47406.8|47386.8|47406.8|47386.8|47401.8|47381.8|5
1648040820000|2022-03-23 13:07:00|47410.4|47390.4|47396.8|47376.8|47411.8|47391.8|47396.8|47376.8|2
1648040830000|2022-03-23 13:07:10|47391.8|47371.8|47395.4|47375.4|47396.8|47376.8|47391.8|47371.8|1
1648040840000|2022-03-23 13:07:20|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|1
1648040850000|2022-03-23 13:07:30|47404.3|47384.3|47406.8|47386.8|47406.8|47386.8|47404.3|47384.3|10
1648040860000|2022-03-23 13:07:40|47408.9|47388.9|47391.8|47371.8|47419.3|47399.3|47391.8|47371.8|15
1648040870000|2022-03-23 13:07:50|47392.9|47372.9|47394.3|47374.3|47394.3|47374.3|47391.8|47371.8|6
1648040880000|2022-03-23 13:08:00|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|0
1648040890000|2022-03-23 13:08:10|47399.3|47379.3|47399.3|47379.3|47399.3|47379.3|47396.8|47376.8|2
1648040900000|2022-03-23 13:08:20|47396.8|47376.8|47400.8|47380.8|47400.8|47380.8|47391.8|47371.8|9
1648040910000|2022-03-23 13:08:30|47401.8|47381.8|47401.8|47381.8|47401.8|47381.8|47401.8|47381.8|0
1648040920000|2022-03-23 13:08:40|47402.9|47382.9|47401.8|47381.8|47402.9|47382.9|47401.8|47381.8|2
1648040930000|2022-03-23 13:08:50|47406.8|47386.8|47406.8|47386.8|47409.3|47389.3|47405.8|47385.8|9
1648040940000|2022-03-23 13:09:00|47410.8|47390.8|47418.3|47398.3|47419.3|47399.3|47410.8|47390.8|10
1648040950000|2022-03-23 13:09:10|47420.8|47400.8|47421.8|47401.8|47422.9|47402.9|47420.8|47400.8|4
1648040960000|2022-03-23 13:09:20|47422.9|47402.9|47426.8|47406.8|47426.8|47406.8|47422.9|47402.9|10
1648040970000|2022-03-23 13:09:30|47424.3|47404.3|47431.8|47411.8|47431.8|47411.8|47424.3|47404.3|5
1648040980000|2022-03-23 13:09:40|47430.4|47410.4|47421.8|47401.8|47430.4|47410.4|47420.8|47400.8|16
1648040990000|2022-03-23 13:09:50|47418.3|47398.3|47426.8|47406.8|47426.8|47406.8|47418.3|47398.3|10
1648041000000|2022-03-23 13:10:00|47421.8|47401.8|47405.8|47385.8|47431.8|47411.8|47405.8|47385.8|24
1648041010000|2022-03-23 13:10:10|47406.8|47386.8|47385.4|47365.4|47406.8|47386.8|47385.4|47365.4|9
1648041020000|2022-03-23 13:10:20|47386.8|47366.8|47386.8|47366.8|47386.8|47366.8|47385.8|47365.8|2
1648041030000|2022-03-23 13:10:30|47389.3|47369.3|47385.4|47365.4|47394.3|47374.3|47384.3|47364.3|4
1648041040000|2022-03-23 13:10:40|47386.8|47366.8|47382.9|47362.9|47386.8|47366.8|47382.9|47362.9|5
1648041050000|2022-03-23 13:10:50|47379.3|47359.3|47389.3|47369.3|47390.8|47370.8|47379.3|47359.3|5
1648041060000|2022-03-23 13:11:00|47390.8|47370.8|47394.3|47374.3|47394.3|47374.3|47390.8|47370.8|0
1648041070000|2022-03-23 13:11:10|47399.3|47379.3|47399.3|47379.3|47399.3|47379.3|47399.3|47379.3|5
1648041080000|2022-03-23 13:11:20|47397.9|47377.9|47394.3|47374.3|47397.9|47377.9|47394.3|47374.3|12
1648041090000|2022-03-23 13:11:30|47395.8|47375.8|47412.2|47392.2|47412.2|47392.2|47395.8|47375.8|9
1648041100000|2022-03-23 13:11:40|47413.6|47393.6|47405.8|47385.8|47414.7|47394.7|47405.8|47385.8|3
1648041110000|2022-03-23 13:11:50|47404.3|47384.3|47409.3|47389.3|47409.3|47389.3|47402.9|47382.9|3
1648041120000|2022-03-23 13:12:00|47411.8|47391.8|47426.8|47406.8|47426.8|47406.8|47411.8|47391.8|2
1648041130000|2022-03-23 13:12:10|47425.4|47405.4|47411.8|47391.8|47425.4|47405.4|47411.8|47391.8|5
1648041140000|2022-03-23 13:12:20|||||||||2
1648041150000|2022-03-23 13:12:30|47410.8|47390.8|47411.8|47391.8|47411.8|47391.8|47410.8|47390.8|1
1648041160000|2022-03-23 13:12:40|||||||||1
1648041170000|2022-03-23 13:12:50|47410.8|47390.8|47413.3|47393.3|47413.3|47393.3|47410.8|47390.8|1
1648041180000|2022-03-23 13:13:00|47414.3|47394.3|47423.3|47403.3|47423.3|47403.3|47414.3|47394.3|20
1648041190000|2022-03-23 13:13:10|47424.3|47404.3|47426.8|47406.8|47426.8|47406.8|47424.3|47404.3|6
1648041200000|2022-03-23 13:13:20|47431.1|47411.1|47441.8|47421.8|47441.8|47421.8|47431.1|47411.1|10
1648041210000|2022-03-23 13:13:30|47443.3|47423.3|47441.8|47421.8|47446.8|47426.8|47441.8|47421.8|2
1648041220000|2022-03-23 13:13:40|47438.3|47418.3|47430.8|47410.8|47438.3|47418.3|47428.3|47408.3|10
1648041230000|2022-03-23 13:13:50|47431.8|47411.8|47431.8|47411.8|47431.8|47411.8|47430.8|47410.8|1
1648041240000|2022-03-23 13:14:00|47436.8|47416.8|47439.3|47419.3|47439.3|47419.3|47436.8|47416.8|2
1648041250000|2022-03-23 13:14:10|||||||||1
1648041260000|2022-03-23 13:14:20|47441.8|47421.8|47431.8|47411.8|47441.8|47421.8|47430.8|47410.8|16
1648041270000|2022-03-23 13:14:30|47432.9|47412.9|47431.8|47411.8|47439.3|47419.3|47431.8|47411.8|4
1648041280000|2022-03-23 13:14:40|47433.3|47413.3|47430.8|47410.8|47433.3|47413.3|47430.8|47410.8|2
1648041290000|2022-03-23 13:14:50|47431.8|47411.8|47419.3|47399.3|47431.8|47411.8|47419.3|47399.3|5
1648041300000|2022-03-23 13:15:00|47417.9|47397.9|47446.8|47426.8|47451.8|47431.8|47417.9|47397.9|18
1648041310000|2022-03-23 13:15:10|47445.4|47425.4|47429.3|47409.3|47445.4|47425.4|47429.3|47409.3|23
1648041320000|2022-03-23 13:15:20|47427.9|47407.9|47421.4|47401.4|47430.4|47410.4|47421.4|47401.4|7
1648041350000|2022-03-23 13:15:50|47431.8|47411.8|47436.8|47416.8|47436.8|47416.8|47431.8|47411.8|4
1648041360000|2022-03-23 13:16:00|47426.8|47406.8|47425.8|47405.8|47426.8|47406.8|47425.8|47405.8|6
1648041370000|2022-03-23 13:16:10|47426.8|47406.8|47426.8|47406.8|47426.8|47406.8|47426.8|47406.8|1
1648041380000|2022-03-23 13:16:20|47417.9|47397.9|47425.8|47405.8|47425.8|47405.8|47417.9|47397.9|8
1648041390000|2022-03-23 13:16:30|47428.3|47408.3|47433.3|47413.3|47433.3|47413.3|47428.3|47408.3|42
1648041400000|2022-03-23 13:16:40|47431.8|47411.8|47424.7|47404.7|47431.8|47411.8|47424.7|47404.7|8
1648041410000|2022-03-23 13:16:50|47423.6|47403.6|47420.1|47400.1|47423.6|47403.6|47420.1|47400.1|3
1648041420000|2022-03-23 13:17:00|47418.6|47398.6|47418.6|47398.6|47421.1|47401.1|47417.2|47397.2|2
1648041430000|2022-03-23 13:17:10|47417.2|47397.2|47417.2|47397.2|47417.2|47397.2|47417.2|47397.2|2
1648041440000|2022-03-23 13:17:20|47410.8|47390.8|47410.8|47390.8|47410.8|47390.8|47410.8|47390.8|4
1648041450000|2022-03-23 13:17:30|47405.1|47385.1|47407.6|47387.6|47407.6|47387.6|47402.6|47382.6|4
1648041460000|2022-03-23 13:17:40|47410.1|47390.1|47410.1|47390.1|47410.1|47390.1|47410.1|47390.1|1
1648041480000|2022-03-23 13:18:00|47412.6|47392.6|47427.6|47407.6|47427.6|47407.6|47412.6|47392.6|5
1648041490000|2022-03-23 13:18:10|47431.5|47411.5|47437.6|47417.6|47437.6|47417.6|47431.5|47411.5|6
1648041500000|2022-03-23 13:18:20|47436.1|47416.1|47435.1|47415.1|47436.1|47416.1|47435.1|47415.1|2
1648041510000|2022-03-23 13:18:30|47438.6|47418.6|47437.6|47417.6|47438.6|47418.6|47437.6|47417.6|1
1648041520000|2022-03-23 13:18:40|47438.6|47418.6|47432.6|47412.6|47442.6|47422.6|47432.6|47412.6|21
1648041530000|2022-03-23 13:18:50|47425.1|47405.1|47426.5|47406.5|47427.6|47407.6|47425.1|47405.1|12
1648041540000|2022-03-23 13:19:00|47425.5|47405.5|47412.6|47392.6|47425.5|47405.5|47412.6|47392.6|2
1648041550000|2022-03-23 13:19:10|47410.1|47390.1|47378.6|47358.6|47410.1|47390.1|47378.6|47358.6|13
1648041560000|2022-03-23 13:19:20|47381.1|47361.1|47376.1|47356.1|47381.1|47361.1|47376.1|47356.1|10
1648041570000|2022-03-23 13:19:30|47375.1|47355.1|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|3
1648041590000|2022-03-23 13:19:50|47376.1|47356.1|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|0
1648041600000|2022-03-23 13:20:00|47375.1|47355.1|47377.6|47357.6|47377.6|47357.6|47375.1|47355.1|3
1648041610000|2022-03-23 13:20:10|47375.1|47355.1|47380.1|47360.1|47380.1|47360.1|47375.1|47355.1|1
1648041620000|2022-03-23 13:20:20|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|3
1648041640000|2022-03-23 13:20:40|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|0
1648041650000|2022-03-23 13:20:50|47381.5|47361.5|47380.1|47360.1|47381.5|47361.5|47380.1|47360.1|2
1648041660000|2022-03-23 13:21:00|47377.6|47357.6|47381.5|47361.5|47384|47364|47377.6|47357.6|3
1648041670000|2022-03-23 13:21:10|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|1
1648041680000|2022-03-23 13:21:20|47378.6|47358.6|47382.6|47362.6|47382.6|47362.6|47377.6|47357.6|1
1648041690000|2022-03-23 13:21:30|47381.5|47361.5|47373.6|47353.6|47381.5|47361.5|47373.6|47353.6|7
1648041700000|2022-03-23 13:21:40|47369.7|47349.7|47363.3|47343.3|47369.7|47349.7|47363.3|47343.3|18
1648041710000|2022-03-23 13:21:50|47361.1|47341.1|47355.1|47335.1|47361.1|47341.1|47352.6|47332.6|3
1648041720000|2022-03-23 13:22:00|47353.6|47333.6|47363.6|47343.6|47363.6|47343.6|47353.6|47333.6|1
1648041730000|2022-03-23 13:22:10|47362.6|47342.6|47376.1|47356.1|47376.1|47356.1|47362.6|47342.6|6
1648041740000|2022-03-23 13:22:20|47377.2|47357.2|47402.6|47382.6|47404|47384|47376.1|47356.1|9
1648041750000|2022-03-23 13:22:30|47401.5|47381.5|47402.6|47382.6|47402.6|47382.6|47401.5|47381.5|3
1648041760000|2022-03-23 13:22:40|47401.1|47381.1|47400.1|47380.1|47402.6|47382.6|47400.1|47380.1|0
1648041770000|2022-03-23 13:22:50|47401.5|47381.5|47408|47388|47408|47388|47397.6|47377.6|13
1648041780000|2022-03-23 13:23:00|47406.5|47386.5|47421.1|47401.1|47421.1|47401.1|47406.5|47386.5|2
1648041790000|2022-03-23 13:23:10|47419.7|47399.7|47398.6|47378.6|47419.7|47399.7|47396.1|47376.1|17
1648041800000|2022-03-23 13:23:20|47397.2|47377.2|47392.6|47372.6|47398.6|47378.6|47392.6|47372.6|2
1648041810000|2022-03-23 13:23:30|47394|47374|47375.1|47355.1|47395.1|47375.1|47375.1|47355.1|13
1648041820000|2022-03-23 13:23:40|47373.6|47353.6|47373.6|47353.6|47375.1|47355.1|47373.6|47353.6|1
1648041830000|2022-03-23 13:23:50|47372.6|47352.6|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|6
1648041840000|2022-03-23 13:24:00|47383|47363|47386.5|47366.5|47386.5|47366.5|47383|47363|1
1648041850000|2022-03-23 13:24:10|47384|47364|47375.1|47355.1|47384|47364|47375.1|47355.1|2
1648041860000|2022-03-23 13:24:20|47374|47354|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|0
1648041870000|2022-03-23 13:24:30|47374|47354|47390.1|47370.1|47390.1|47370.1|47374|47354|9
1648041880000|2022-03-23 13:24:40|47389|47369|47385.1|47365.1|47389|47369|47385.1|47365.1|2
1648041890000|2022-03-23 13:24:50|||||||||1
1648041900000|2022-03-23 13:25:00|47384|47364|47376.5|47356.5|47384|47364|47374|47354|2
1648041910000|2022-03-23 13:25:10|47374|47354|47374|47354|47374|47354|47374|47354|2
1648041920000|2022-03-23 13:25:20|47376.5|47356.5|47374|47354|47376.5|47356.5|47374|47354|2
1648041930000|2022-03-23 13:25:30|47371.1|47351.1|47370.1|47350.1|47371.1|47351.1|47367.6|47347.6|2
1648041940000|2022-03-23 13:25:40|47369|47349|47364|47344|47369|47349|47364|47344|4
1648041950000|2022-03-23 13:25:50|47367.6|47347.6|47369|47349|47369|47349|47367.6|47347.6|6
1648041960000|2022-03-23 13:26:00|47370.5|47350.5|47387.6|47367.6|47392.6|47372.6|47370.5|47350.5|3
1648041970000|2022-03-23 13:26:10|47385.1|47365.1|47380.1|47360.1|47387.6|47367.6|47380.1|47360.1|1
1648041980000|2022-03-23 13:26:20|47381.5|47361.5|47382.6|47362.6|47382.6|47362.6|47380.1|47360.1|1
1648041990000|2022-03-23 13:26:30|47383.6|47363.6|47386.1|47366.1|47386.1|47366.1|47383.6|47363.6|2
1648042000000|2022-03-23 13:26:40|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|47388.3|47368.3|3
1648042010000|2022-03-23 13:26:50|47387.2|47367.2|47386.1|47366.1|47388.3|47368.3|47386.1|47366.1|2
1648042020000|2022-03-23 13:27:00|47387.6|47367.6|47391.1|47371.1|47391.1|47371.1|47387.6|47367.6|1
1648042030000|2022-03-23 13:27:10|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|3
1648042040000|2022-03-23 13:27:20|47390.1|47370.1|47384|47364|47390.1|47370.1|47384|47364|4
1648042050000|2022-03-23 13:27:30|47385.1|47365.1|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|1
1648042060000|2022-03-23 13:27:40|||||||||3
1648042070000|2022-03-23 13:27:50|47384|47364|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|0
1648042080000|2022-03-23 13:28:00|47385.1|47365.1|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|4
1648042090000|2022-03-23 13:28:10|47380.1|47360.1|47373.6|47353.6|47380.1|47360.1|47373.6|47353.6|12
1648042100000|2022-03-23 13:28:20|47371.1|47351.1|47372.6|47352.6|47372.6|47352.6|47370.1|47350.1|0
1648042120000|2022-03-23 13:28:40|||||||||1
1648042130000|2022-03-23 13:28:50|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|2
1648042140000|2022-03-23 13:29:00|47371.5|47351.5|47372.6|47352.6|47372.6|47352.6|47371.5|47351.5|0
1648042150000|2022-03-23 13:29:10|47374|47354|47382.6|47362.6|47382.6|47362.6|47374|47354|7
1648042170000|2022-03-23 13:29:30|47384|47364|47395.1|47375.1|47395.1|47375.1|47384|47364|5
1648042180000|2022-03-23 13:29:40|47397.6|47377.6|47403.6|47383.6|47403.6|47383.6|47397.6|47377.6|6
1648042190000|2022-03-23 13:29:50|47404.7|47384.7|47407.6|47387.6|47407.6|47387.6|47404.7|47384.7|6
1648042200000|2022-03-23 13:30:00|47406.1|47386.1|47422.6|47402.6|47422.6|47402.6|47402.6|47382.6|5
1648042210000|2022-03-23 13:30:10|47421.1|47401.1|47427.6|47407.6|47427.6|47407.6|47421.1|47401.1|8
1648042220000|2022-03-23 13:30:20|47429|47409|47429|47409|47429|47409|47429|47409|3
1648042230000|2022-03-23 13:30:30|47427.6|47407.6|47426.1|47406.1|47430.1|47410.1|47426.1|47406.1|10
1648042240000|2022-03-23 13:30:40|||||||||1
1648042250000|2022-03-23 13:30:50|47427.6|47407.6|47427.6|47407.6|47427.6|47407.6|47427.6|47407.6|3
1648042260000|2022-03-23 13:31:00|47435.1|47415.1|47447.6|47427.6|47447.6|47427.6|47435.1|47415.1|15
1648042270000|2022-03-23 13:31:10|47449|47429|47439.7|47419.7|47450.1|47430.1|47439.7|47419.7|26
1648042280000|2022-03-23 13:31:20|47436.1|47416.1|47441.5|47421.5|47441.5|47421.5|47432.6|47412.6|9
1648042290000|2022-03-23 13:31:30|47442.6|47422.6|47449|47429|47450.5|47430.5|47442.6|47422.6|6
1648042300000|2022-03-23 13:31:40|47450.5|47430.5|47450.1|47430.1|47452.6|47432.6|47447.6|47427.6|6
1648042310000|2022-03-23 13:31:50|47447.6|47427.6|47450.1|47430.1|47450.1|47430.1|47445.1|47425.1|11
1648042320000|2022-03-23 13:32:00|47452.6|47432.6|47455.1|47435.1|47455.1|47435.1|47452.6|47432.6|1
1648042330000|2022-03-23 13:32:10|47452.6|47432.6|47468.6|47448.6|47472.6|47452.6|47450.1|47430.1|21
1648042340000|2022-03-23 13:32:20|47464.7|47444.7|47462.6|47442.6|47467.6|47447.6|47461.1|47441.1|8
1648042350000|2022-03-23 13:32:30|47464|47444|47467.6|47447.6|47473.6|47453.6|47464|47444|8
1648042360000|2022-03-23 13:32:40|47466.5|47446.5|47467.6|47447.6|47468.6|47448.6|47465.1|47445.1|4
1648042370000|2022-03-23 13:32:50|47470.1|47450.1|47470.1|47450.1|47470.1|47450.1|47470.1|47450.1|2
1648042380000|2022-03-23 13:33:00|47471.5|47451.5|47481.5|47461.5|47481.5|47461.5|47470.1|47450.1|14
1648042390000|2022-03-23 13:33:10|47469|47449|47471.5|47451.5|47472.6|47452.6|47460.1|47440.1|15
1648042400000|2022-03-23 13:33:20|47470.1|47450.1|47462.6|47442.6|47470.1|47450.1|47462.6|47442.6|3
1648042410000|2022-03-23 13:33:30|47463.6|47443.6|47467.6|47447.6|47467.6|47447.6|47462.6|47442.6|3
1648042420000|2022-03-23 13:33:40|47469|47449|47450.1|47430.1|47470.1|47450.1|47450.1|47430.1|20
1648042430000|2022-03-23 13:33:50|47447.6|47427.6|47447.6|47427.6|47450.1|47430.1|47445.1|47425.1|31
1648042440000|2022-03-23 13:34:00|47445.1|47425.1|47443.6|47423.6|47451.1|47431.1|47443.6|47423.6|2
1648042450000|2022-03-23 13:34:10|47442.6|47422.6|47442.6|47422.6|47445.1|47425.1|47440.1|47420.1|5
1648042460000|2022-03-23 13:34:20|47441.1|47421.1|47447.6|47427.6|47451.5|47431.5|47440.1|47420.1|4
1648042470000|2022-03-23 13:34:30|47445.1|47425.1|47442.6|47422.6|47445.1|47425.1|47437.6|47417.6|4
1648042480000|2022-03-23 13:34:40|47444|47424|47440.1|47420.1|47444|47424|47439|47419|5
1648042490000|2022-03-23 13:34:50|47441.5|47421.5|47437.6|47417.6|47442.6|47422.6|47437.6|47417.6|6
1648042500000|2022-03-23 13:35:00|47438.6|47418.6|47425.1|47405.1|47441.1|47421.1|47423.6|47403.6|22
1648042510000|2022-03-23 13:35:10|47424|47404|47430.1|47410.1|47431.5|47411.5|47424|47404|6
1648042520000|2022-03-23 13:35:20|47431.5|47411.5|47445.1|47425.1|47445.1|47425.1|47430.1|47410.1|7
1648042530000|2022-03-23 13:35:30|47442.6|47422.6|47442.6|47422.6|47442.6|47422.6|47442.6|47422.6|6
1648042540000|2022-03-23 13:35:40|47445.1|47425.1|47441.5|47421.5|47447.6|47427.6|47437.6|47417.6|31
1648042550000|2022-03-23 13:35:50|47442.6|47422.6|47445.1|47425.1|47445.1|47425.1|47442.6|47422.6|4
1648042560000|2022-03-23 13:36:00|47447.6|47427.6|47437.6|47417.6|47447.6|47427.6|47437.6|47417.6|13
1648042570000|2022-03-23 13:36:10|47436.5|47416.5|47444|47424|47445.1|47425.1|47432.6|47412.6|12
1648042580000|2022-03-23 13:36:20|47446.5|47426.5|47441.5|47421.5|47447.6|47427.6|47441.5|47421.5|3
1648042590000|2022-03-23 13:36:30|47440.5|47420.5|47436.5|47416.5|47441.5|47421.5|47436.5|47416.5|1
1648042600000|2022-03-23 13:36:40|47437.6|47417.6|47447.6|47427.6|47447.6|47427.6|47436.5|47416.5|13
1648042610000|2022-03-23 13:36:50|47446.1|47426.1|47445.1|47425.1|47446.1|47426.1|47445.1|47425.1|0
1648042620000|2022-03-23 13:37:00|47447.6|47427.6|47447.6|47427.6|47447.6|47427.6|47445.1|47425.1|15
1648042630000|2022-03-23 13:37:10|47450.1|47430.1|47478.6|47458.6|47478.6|47458.6|47450.1|47430.1|12
1648042640000|2022-03-23 13:37:20|47481.1|47461.1|47479|47459|47481.1|47461.1|47479|47459|6
1648042650000|2022-03-23 13:37:30|47482.6|47462.6|47480.1|47460.1|47485.5|47465.5|47480.1|47460.1|6
1648042660000|2022-03-23 13:37:40|47479|47459|47477.6|47457.6|47482.6|47462.6|47477.6|47457.6|4
1648042670000|2022-03-23 13:37:50|47479|47459|47467.6|47447.6|47480.1|47460.1|47467.6|47447.6|5
1648042680000|2022-03-23 13:38:00|47470.1|47450.1|47452.6|47432.6|47470.1|47450.1|47450.1|47430.1|5
1648042690000|2022-03-23 13:38:10|47451.1|47431.1|47452.6|47432.6|47455.1|47435.1|47450.1|47430.1|4
1648042700000|2022-03-23 13:38:20|47454|47434|47452.6|47432.6|47456.5|47436.5|47452.6|47432.6|0
1648042710000|2022-03-23 13:38:30|47454|47434|47459|47439|47461.1|47441.1|47454|47434|9
1648042720000|2022-03-23 13:38:40|47462.6|47442.6|47466.5|47446.5|47466.5|47446.5|47461.1|47441.1|1
1648042730000|2022-03-23 13:38:50|47463|47443|47458.6|47438.6|47463|47443|47456.1|47436.1|8
1648042740000|2022-03-23 13:39:00|47460.1|47440.1|47462.6|47442.6|47467.6|47447.6|47460.1|47440.1|0
1648042750000|2022-03-23 13:39:10|47461.1|47441.1|47458.6|47438.6|47462.6|47442.6|47457.6|47437.6|5
1648042760000|2022-03-23 13:39:20|47457.6|47437.6|47458.6|47438.6|47460.1|47440.1|47457.6|47437.6|3
1648042770000|2022-03-23 13:39:30|||||||||3
1648042780000|2022-03-23 13:39:40|47460.1|47440.1|47457.6|47437.6|47460.1|47440.1|47455.1|47435.1|4
1648042790000|2022-03-23 13:39:50|47460.1|47440.1|47462.6|47442.6|47462.6|47442.6|47460.1|47440.1|1
1648042800000|2022-03-23 13:40:00|47465.1|47445.1|47472.6|47452.6|47472.6|47452.6|47465.1|47445.1|11
1648042810000|2022-03-23 13:40:10|47475.1|47455.1|47480.1|47460.1|47480.1|47460.1|47475.1|47455.1|4
1648042820000|2022-03-23 13:40:20|47481.5|47461.5|47483|47463|47483|47463|47481.5|47461.5|3
1648042830000|2022-03-23 13:40:30|47484|47464|47491.5|47471.5|47491.5|47471.5|47484|47464|19
1648042840000|2022-03-23 13:40:40|47489|47469|47491.5|47471.5|47492.6|47472.6|47489|47469|5
1648042850000|2022-03-23 13:40:50|47492.6|47472.6|47492.6|47472.6|47495.1|47475.1|47492.6|47472.6|10
1648042860000|2022-03-23 13:41:00|47494|47474|47492.6|47472.6|47495.1|47475.1|47492.6|47472.6|5
1648042870000|2022-03-23 13:41:10|47491.1|47471.1|47492.6|47472.6|47492.6|47472.6|47491.1|47471.1|4
1648042880000|2022-03-23 13:41:20|47491.1|47471.1|47490.1|47470.1|47492.6|47472.6|47490.1|47470.1|14
1648042890000|2022-03-23 13:41:30|47489|47469|47487.6|47467.6|47490.1|47470.1|47487.6|47467.6|2
1648042900000|2022-03-23 13:41:40|47490.1|47470.1|47487.6|47467.6|47492.6|47472.6|47487.6|47467.6|11
1648042910000|2022-03-23 13:41:50|47490.1|47470.1|47492.6|47472.6|47492.6|47472.6|47487.6|47467.6|4
1648042920000|2022-03-23 13:42:00|47491.5|47471.5|47495.1|47475.1|47495.1|47475.1|47491.5|47471.5|1
1648042930000|2022-03-23 13:42:10|47496.1|47476.1|47530.1|47510.1|47540.1|47520.1|47496.1|47476.1|55
1648042940000|2022-03-23 13:42:20|47525.1|47505.1|47537.6|47517.6|47541.1|47521.1|47525.1|47505.1|28
1648042950000|2022-03-23 13:42:30|47542.6|47522.6|47537.6|47517.6|47542.6|47522.6|47535.1|47515.1|7
1648042960000|2022-03-23 13:42:40|47535.1|47515.1|47517.6|47497.6|47535.1|47515.1|47517.6|47497.6|22
1648042970000|2022-03-23 13:42:50|47516.5|47496.5|47502.6|47482.6|47516.5|47496.5|47500.1|47480.1|17
1648042980000|2022-03-23 13:43:00|47500.1|47480.1|47490.1|47470.1|47502.6|47482.6|47490.1|47470.1|6
1648042990000|2022-03-23 13:43:10|47491.5|47471.5|47473.6|47453.6|47492.6|47472.6|47473.6|47453.6|13
1648043000000|2022-03-23 13:43:20|47472.2|47452.2|47475.1|47455.1|47475.1|47455.1|47468.6|47448.6|7
1648043010000|2022-03-23 13:43:30|47473.6|47453.6|47475.1|47455.1|47475.1|47455.1|47472.6|47452.6|1
1648043020000|2022-03-23 13:43:40|47473.6|47453.6|47477.6|47457.6|47480.1|47460.1|47473.6|47453.6|3
1648043030000|2022-03-23 13:43:50|47479|47459|47485.1|47465.1|47485.1|47465.1|47479|47459|0
1648043040000|2022-03-23 13:44:00|47482.6|47462.6|47483.6|47463.6|47487.2|47467.2|47482.6|47462.6|0
1648043050000|2022-03-23 13:44:10|47487.2|47467.2|47492.6|47472.6|47492.6|47472.6|47483.6|47463.6|10
1648043060000|2022-03-23 13:44:20|47494|47474|47528.6|47508.6|47532.6|47512.6|47494|47474|11
1648043070000|2022-03-23 13:44:30|47527.2|47507.2|47537.6|47517.6|47537.6|47517.6|47526.1|47506.1|5
1648043080000|2022-03-23 13:44:40|47540.5|47520.5|47545.1|47525.1|47545.1|47525.1|47537.6|47517.6|14
1648043090000|2022-03-23 13:44:50|47546.1|47526.1|47552.6|47532.6|47560.5|47540.5|47546.1|47526.1|25
1648043100000|2022-03-23 13:45:00|47547.6|47527.6|47555.1|47535.1|47560.1|47540.1|47547.6|47527.6|19
1648043110000|2022-03-23 13:45:10|47552.6|47532.6|47552.6|47532.6|47552.6|47532.6|47552.6|47532.6|8
1648043120000|2022-03-23 13:45:20|47555.1|47535.1|47568|47548|47568|47548|47555.1|47535.1|30
1648043130000|2022-03-23 13:45:30|47570.1|47550.1|47575.1|47555.1|47576.5|47556.5|47567.6|47547.6|30
1648043140000|2022-03-23 13:45:40|47576.5|47556.5|47585.1|47565.1|47586.5|47566.5|47575.1|47555.1|20
1648043150000|2022-03-23 13:45:50|47582.6|47562.6|47580.1|47560.1|47583.6|47563.6|47577.6|47557.6|24
1648043160000|2022-03-23 13:46:00|47581.5|47561.5|47592.6|47572.6|47599|47579|47581.5|47561.5|30
1648043170000|2022-03-23 13:46:10|47593.6|47573.6|47599|47579|47599|47579|47585.1|47565.1|52
1648043180000|2022-03-23 13:46:20|47597.6|47577.6|47586.1|47566.1|47597.6|47577.6|47586.1|47566.1|13
1648043190000|2022-03-23 13:46:30|47585.1|47565.1|47590.1|47570.1|47590.1|47570.1|47582.6|47562.6|20
1648043200000|2022-03-23 13:46:40|47591.5|47571.5|47589|47569|47591.5|47571.5|47587.6|47567.6|21
1648043210000|2022-03-23 13:46:50|47593.6|47573.6|47599|47579|47599|47579|47592.6|47572.6|12
1648043220000|2022-03-23 13:47:00|47598|47578|47596.5|47576.5|47600.1|47580.1|47594|47574|16
1648043230000|2022-03-23 13:47:10|47597.6|47577.6|47596.5|47576.5|47599|47579|47596.5|47576.5|14
1648043240000|2022-03-23 13:47:20|47595.1|47575.1|47576.1|47556.1|47595.1|47575.1|47576.1|47556.1|18
1648043250000|2022-03-23 13:47:30|47572.6|47552.6|47571.5|47551.5|47572.6|47552.6|47568|47548|16
1648043260000|2022-03-23 13:47:40|47570.1|47550.1|47575.1|47555.1|47576.1|47556.1|47570.1|47550.1|9
1648043270000|2022-03-23 13:47:50|||||||||1
1648043280000|2022-03-23 13:48:00|47576.1|47556.1|47572.6|47552.6|47577.6|47557.6|47569|47549|14
1648043290000|2022-03-23 13:48:10|47574|47554|47576.5|47556.5|47577.6|47557.6|47574|47554|3
1648043300000|2022-03-23 13:48:20|47577.6|47557.6|47580.1|47560.1|47580.1|47560.1|47576.5|47556.5|3
1648043310000|2022-03-23 13:48:30|47581.5|47561.5|47583.6|47563.6|47583.6|47563.6|47576.5|47556.5|8
1648043320000|2022-03-23 13:48:40|47582.6|47562.6|47587.6|47567.6|47590.1|47570.1|47582.6|47562.6|7
1648043330000|2022-03-23 13:48:50|47590.1|47570.1|47586.5|47566.5|47590.1|47570.1|47584|47564|0
1648043340000|2022-03-23 13:49:00|47589|47569|47587.6|47567.6|47592.6|47572.6|47587.6|47567.6|8
1648043350000|2022-03-23 13:49:10|47586.5|47566.5|47590.1|47570.1|47592.6|47572.6|47586.5|47566.5|3
1648043360000|2022-03-23 13:49:20|47591.5|47571.5|47590.1|47570.1|47592.6|47572.6|47588.6|47568.6|2
1648043370000|2022-03-23 13:49:30|47588|47568|47569|47549|47588|47568|47568.6|47548.6|2
1648043380000|2022-03-23 13:49:40|47568|47548|47566.5|47546.5|47569.4|47549.4|47566.5|47546.5|4
1648043390000|2022-03-23 13:49:50|47567.6|47547.6|47540.1|47520.1|47567.6|47547.6|47538.6|47518.6|10
1648043400000|2022-03-23 13:50:00|47541.1|47521.1|47538.6|47518.6|47545.1|47525.1|47538.6|47518.6|5
1648043410000|2022-03-23 13:50:10|47540.1|47520.1|47529|47509|47540.1|47520.1|47527.6|47507.6|7
1648043420000|2022-03-23 13:50:20|47531.5|47511.5|47525.1|47505.1|47532.6|47512.6|47524|47504|7
1648043430000|2022-03-23 13:50:30|47526.5|47506.5|47527.6|47507.6|47527.6|47507.6|47526.5|47506.5|2
1648043440000|2022-03-23 13:50:40|47531.5|47511.5|47536.5|47516.5|47536.5|47516.5|47531.5|47511.5|2
1648043450000|2022-03-23 13:50:50|47537.6|47517.6|47535.1|47515.1|47537.6|47517.6|47535.1|47515.1|8
1648043460000|2022-03-23 13:51:00|47536.5|47516.5|47537.6|47517.6|47537.6|47517.6|47535.1|47515.1|1
1648043470000|2022-03-23 13:51:10|47541.5|47521.5|47534.7|47514.7|47543|47523|47534.7|47514.7|8
1648043480000|2022-03-23 13:51:20|47533.6|47513.6|47530.1|47510.1|47533.6|47513.6|47530.1|47510.1|6
1648043490000|2022-03-23 13:51:30|47532.6|47512.6|47532.6|47512.6|47535.1|47515.1|47532.6|47512.6|3
1648043500000|2022-03-23 13:51:40|47534|47514|47536.5|47516.5|47537.6|47517.6|47534|47514|1
1648043510000|2022-03-23 13:51:50|47535.1|47515.1|47539|47519|47539|47519|47535.1|47515.1|5
1648043520000|2022-03-23 13:52:00|47542.6|47522.6|47556.5|47536.5|47556.5|47536.5|47542.6|47522.6|6
1648043530000|2022-03-23 13:52:10|47555.1|47535.1|47542.6|47522.6|47555.1|47535.1|47542.6|47522.6|6
1648043540000|2022-03-23 13:52:20|47544|47524|47542.6|47522.6|47544|47524|47540.1|47520.1|7
1648043550000|2022-03-23 13:52:30|47541.1|47521.1|47537.6|47517.6|47542.6|47522.6|47537.6|47517.6|9
1648043560000|2022-03-23 13:52:40|47539|47519|47542.6|47522.6|47542.6|47522.6|47539|47519|2
1648043570000|2022-03-23 13:52:50|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|1
1648043580000|2022-03-23 13:53:00|47542.6|47522.6|47555.1|47535.1|47555.1|47535.1|47542.6|47522.6|13
1648043590000|2022-03-23 13:53:10|47559|47539|47559|47539|47559|47539|47559|47539|9
1648043600000|2022-03-23 13:53:20|47560.1|47540.1|47567.6|47547.6|47567.6|47547.6|47557.6|47537.6|4
1648043610000|2022-03-23 13:53:30|47569|47549|47562.6|47542.6|47570.5|47550.5|47562.6|47542.6|12
1648043620000|2022-03-23 13:53:40|47561.5|47541.5|47555.1|47535.1|47561.5|47541.5|47554|47534|2
1648043630000|2022-03-23 13:53:50|47557.6|47537.6|47560.1|47540.1|47560.1|47540.1|47557.6|47537.6|5
1648043640000|2022-03-23 13:54:00|47561.5|47541.5|47565.1|47545.1|47565.1|47545.1|47561.5|47541.5|2
1648043650000|2022-03-23 13:54:10|47556.5|47536.5|47550.1|47530.1|47556.5|47536.5|47550.1|47530.1|22
1648043660000|2022-03-23 13:54:20|||||||||1
1648043670000|2022-03-23 13:54:30|47547.6|47527.6|47544.4|47524.4|47549|47529|47543|47523|26
1648043680000|2022-03-23 13:54:40|||||||||1
1648043690000|2022-03-23 13:54:50|47545.8|47525.8|47541.9|47521.9|47545.8|47525.8|47541.9|47521.9|4
1648043700000|2022-03-23 13:55:00|47538.3|47518.3|47548|47528|47549.4|47529.4|47536.9|47516.9|27
1648043710000|2022-03-23 13:55:10|47546.5|47526.5|47541.5|47521.5|47548|47528|47541.5|47521.5|4
1648043720000|2022-03-23 13:55:20|47540.1|47520.1|47539|47519|47541.5|47521.5|47537.6|47517.6|3
1648043730000|2022-03-23 13:55:30|47541.5|47521.5|47529|47509|47548|47528|47524.4|47504.4|11
1648043740000|2022-03-23 13:55:40|47530.5|47510.5|47545.1|47525.1|47545.1|47525.1|47529|47509|32
1648043750000|2022-03-23 13:55:50|47544|47524|47543|47523|47545.5|47525.5|47535.5|47515.5|36
1648043760000|2022-03-23 13:56:00|47544|47524|47568|47548|47568|47548|47543|47523|24
1648043770000|2022-03-23 13:56:10|47570.5|47550.5|47570.5|47550.5|47576.9|47556.9|47570.5|47550.5|13
1648043780000|2022-03-23 13:56:20|47569|47549|47553|47533|47569|47549|47553|47533|3
1648043790000|2022-03-23 13:56:30|47554.4|47534.4|47540.1|47520.1|47554.4|47534.4|47540.1|47520.1|2
1648043800000|2022-03-23 13:56:40|47537.6|47517.6|47533|47513|47537.6|47517.6|47528|47508|6
1648043810000|2022-03-23 13:56:50|47531.5|47511.5|47540.1|47520.1|47540.1|47520.1|47531.5|47511.5|3
1648043820000|2022-03-23 13:57:00|47539|47519|47539|47519|47540.5|47520.5|47535.5|47515.5|13
1648043830000|2022-03-23 13:57:10|47540.5|47520.5|47535.5|47515.5|47540.5|47520.5|47534.4|47514.4|1
1648043840000|2022-03-23 13:57:20|47534.4|47514.4|47530.5|47510.5|47535.5|47515.5|47530.5|47510.5|1
1648043850000|2022-03-23 13:57:30|47528|47508|47528|47508|47528|47508|47520.5|47500.5|4
1648043860000|2022-03-23 13:57:40|47529.4|47509.4|47523|47503|47530.5|47510.5|47521.9|47501.9|2
1648043870000|2022-03-23 13:57:50|47524|47504|47520.5|47500.5|47525.5|47505.5|47518|47498|1
1648043880000|2022-03-23 13:58:00|47518|47498|47528|47508|47529|47509|47518|47498|3
1648043890000|2022-03-23 13:58:10|47526.5|47506.5|47530.5|47510.5|47530.5|47510.5|47525.5|47505.5|1
1648043900000|2022-03-23 13:58:20|||||||||1
1648043910000|2022-03-23 13:58:30|47528|47508|47531.9|47511.9|47531.9|47511.9|47528|47508|6
1648043920000|2022-03-23 13:58:40|47530.5|47510.5|47530.5|47510.5|47531.9|47511.9|47530.5|47510.5|3
1648043930000|2022-03-23 13:58:50|47528|47508|47514|47494|47528|47508|47513|47493|10
1648043940000|2022-03-23 13:59:00|47513|47493|47509|47489|47513|47493|47509|47489|7
1648043950000|2022-03-23 13:59:10|47510.5|47490.5|47510.5|47490.5|47510.5|47490.5|47508|47488|2
1648043960000|2022-03-23 13:59:20|47513|47493|47515.5|47495.5|47515.5|47495.5|47513|47493|5
1648043970000|2022-03-23 13:59:30|||||||||5
1648043980000|2022-03-23 13:59:40|||||||||2
1648044000000|2022-03-23 14:00:00|47516.9|47496.9|47520.5|47500.5|47523|47503|47516.9|47496.9|12
1648044010000|2022-03-23 14:00:10|47519|47499|47523|47503|47523|47503|47518|47498|4
1648044020000|2022-03-23 14:00:20|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47523|47503|3
1648044030000|2022-03-23 14:00:30|47523|47503|47525.5|47505.5|47526.9|47506.9|47523|47503|7
1648044040000|2022-03-23 14:00:40|47523|47503|47516.5|47496.5|47525.5|47505.5|47516.5|47496.5|14
1648044050000|2022-03-23 14:00:50|47515.5|47495.5|47518|47498|47518|47498|47514.4|47494.4|4
1648044060000|2022-03-23 14:01:00|47520.5|47500.5|47524|47504|47529.4|47509.4|47520.5|47500.5|4
1648044070000|2022-03-23 14:01:10|47528|47508|47525.5|47505.5|47528|47508|47525.5|47505.5|2
1648044080000|2022-03-23 14:01:20|47526.9|47506.9|47530.5|47510.5|47530.5|47510.5|47526.9|47506.9|3
1648044090000|2022-03-23 14:01:30|47532.6|47512.6|47525.5|47505.5|47535.5|47515.5|47525.5|47505.5|3
1648044100000|2022-03-23 14:01:40|47529.4|47509.4|47525.5|47505.5|47530.5|47510.5|47525.5|47505.5|2
1648044110000|2022-03-23 14:01:50|47524.4|47504.4|47525.5|47505.5|47528|47508|47523|47503|0
1648044120000|2022-03-23 14:02:00|47528|47508|47528|47508|47528|47508|47524.4|47504.4|3
1648044130000|2022-03-23 14:02:10|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47528|47508|0
1648044140000|2022-03-23 14:02:20|47531.9|47511.9|47529|47509|47531.9|47511.9|47529|47509|10
1648044150000|2022-03-23 14:02:30|47530.5|47510.5|47535.5|47515.5|47535.5|47515.5|47530.5|47510.5|4
1648044160000|2022-03-23 14:02:40|47538.3|47518.3|47564|47544|47564|47544|47538.3|47518.3|8
1648044170000|2022-03-23 14:02:50|47563|47543|47563|47543|47566.5|47546.5|47563|47543|6
1648044180000|2022-03-23 14:03:00|47565.5|47545.5|47573|47553|47575.5|47555.5|47564.4|47544.4|5
1648044190000|2022-03-23 14:03:10|47571.9|47551.9|47594.4|47574.4|47594.4|47574.4|47570.5|47550.5|14
1648044200000|2022-03-23 14:03:20|47591.9|47571.9|47593|47573|47595.5|47575.5|47588|47568|7
1648044210000|2022-03-23 14:03:30|47590.5|47570.5|47591.5|47571.5|47591.5|47571.5|47590.5|47570.5|5
1648044220000|2022-03-23 14:03:40|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|2
1648044230000|2022-03-23 14:03:50|47588|47568|47585.5|47565.5|47588|47568|47585.5|47565.5|0
1648044240000|2022-03-23 14:04:00|47586.9|47566.9|47589.4|47569.4|47589.4|47569.4|47586.9|47566.9|7
1648044250000|2022-03-23 14:04:10|47591.9|47571.9|47614.4|47594.4|47614.4|47594.4|47591.9|47571.9|30
1648044260000|2022-03-23 14:04:20|47624.8|47604.8|47651.9|47631.9|47651.9|47631.9|47624.8|47604.8|54
1648044270000|2022-03-23 14:04:30|47653.3|47633.3|47648|47628|47655.5|47635.5|47645.5|47625.5|10
1648044280000|2022-03-23 14:04:40|47649|47629|47648|47628|47653|47633|47648|47628|12
1648044290000|2022-03-23 14:04:50|47649.4|47629.4|47651.9|47631.9|47653|47633|47649.4|47629.4|14
1648044300000|2022-03-23 14:05:00|47650.5|47630.5|47650.5|47630.5|47650.5|47630.5|47649|47629|4
1648044310000|2022-03-23 14:05:10|47649|47629|47646.9|47626.9|47649|47629|47643|47623|16
1648044320000|2022-03-23 14:05:20|47648|47628|47647.6|47627.6|47648|47628|47641.1|47621.1|23
1648044330000|2022-03-23 14:05:30|47651.5|47631.5|47679.4|47659.4|47721.1|47701.1|47651.5|47631.5|59
1648044340000|2022-03-23 14:05:40|47692.3|47672.3|47700.5|47680.5|47706.5|47686.5|47692.3|47672.3|38
1648044350000|2022-03-23 14:05:50|47698|47678|47705.5|47685.5|47705.5|47685.5|47698|47678|16
1648044360000|2022-03-23 14:06:00|47706.5|47686.5|47736.9|47716.9|47736.9|47716.9|47706.5|47686.5|16
1648044370000|2022-03-23 14:06:10|47738.3|47718.3|47739|47719|47740.5|47720.5|47738.3|47718.3|9
1648044380000|2022-03-23 14:06:20|47740.5|47720.5|47740.5|47720.5|47742.6|47722.6|47738|47718|19
1648044390000|2022-03-23 14:06:30|47739|47719|47734|47714|47739|47719|47734|47714|12
1648044400000|2022-03-23 14:06:40|47733|47713|47733|47713|47733|47713|47731.5|47711.5|10
1648044410000|2022-03-23 14:06:50|47735.5|47715.5|47732.2|47712.2|47736.5|47716.5|47731.1|47711.1|27
1648044420000|2022-03-23 14:07:00|47733.6|47713.6|47747.6|47727.6|47747.6|47727.6|47733.6|47713.6|11
1648044430000|2022-03-23 14:07:10|47764.4|47744.4|47780.8|47760.8|47780.8|47760.8|47764.4|47744.4|66
1648044440000|2022-03-23 14:07:20|47782.3|47762.3|47779.4|47759.4|47784.4|47764.4|47775.5|47755.5|21
1648044450000|2022-03-23 14:07:30|47773|47753|47766.9|47746.9|47773|47753|47765.5|47745.5|40
1648044460000|2022-03-23 14:07:40|47770.5|47750.5|47765.5|47745.5|47770.5|47750.5|47759|47739|18
1648044470000|2022-03-23 14:07:50|47764.4|47744.4|47749|47729|47764.4|47744.4|47749|47729|8
1648044480000|2022-03-23 14:08:00|47750.5|47730.5|47741.9|47721.9|47751.5|47731.5|47739|47719|15
1648044490000|2022-03-23 14:08:10|47740.5|47720.5|47739|47719|47740.5|47720.5|47737.9|47717.9|8
1648044500000|2022-03-23 14:08:20|47741.5|47721.5|47730.4|47710.4|47741.5|47721.5|47729.4|47709.4|16
1648044510000|2022-03-23 14:08:30|47729.4|47709.4|47712.9|47692.9|47729.4|47709.4|47712.9|47692.9|14
1648044520000|2022-03-23 14:08:40|47711.5|47691.5|47712.9|47692.9|47712.9|47692.9|47711.5|47691.5|5
1648044530000|2022-03-23 14:08:50|47710.4|47690.4|47715.4|47695.4|47715.4|47695.4|47710.4|47690.4|7
1648044540000|2022-03-23 14:09:00|47717.9|47697.9|47719|47699|47719|47699|47717.9|47697.9|7
1648044550000|2022-03-23 14:09:10|47717.9|47697.9|47721.5|47701.5|47721.5|47701.5|47717.9|47697.9|3
1648044560000|2022-03-23 14:09:20|47724|47704|47724|47704|47725.4|47705.4|47724|47704|24
1648044570000|2022-03-23 14:09:30|47725.1|47705.1|47726.5|47706.5|47727.6|47707.6|47724|47704|55
1648044580000|2022-03-23 14:09:40|47725.4|47705.4|47722.6|47702.6|47725.4|47705.4|47722.6|47702.6|3
1648044590000|2022-03-23 14:09:50|47721.5|47701.5|47721.5|47701.5|47721.5|47701.5|47719|47699|2
1648044600000|2022-03-23 14:10:00|47722.6|47702.6|47724|47704|47724|47704|47722.6|47702.6|9
1648044610000|2022-03-23 14:10:10|47730.8|47710.8|47750.1|47730.1|47750.1|47730.1|47730.8|47710.8|15
1648044620000|2022-03-23 14:10:20|47751.1|47731.1|47737.6|47717.6|47754|47734|47737.6|47717.6|18
1648044630000|2022-03-23 14:10:30|47741.5|47721.5|47739|47719|47741.5|47721.5|47739|47719|13
1648044640000|2022-03-23 14:10:40|47737.6|47717.6|47732.6|47712.6|47737.6|47717.6|47730.1|47710.1|7
1648044650000|2022-03-23 14:10:50|47734|47714|47736.1|47716.1|47736.1|47716.1|47734|47714|0
1648044660000|2022-03-23 14:11:00|47735.1|47715.1|47762.6|47742.6|47762.6|47742.6|47735.1|47715.1|24
1648044670000|2022-03-23 14:11:10|47758.6|47738.6|47746.1|47726.1|47758.6|47738.6|47746.1|47726.1|22
1648044680000|2022-03-23 14:11:20|47747.6|47727.6|47743.6|47723.6|47748.6|47728.6|47741.1|47721.1|7
1648044690000|2022-03-23 14:11:30|47745.1|47725.1|47744.7|47724.7|47748.6|47728.6|47744.7|47724.7|45
1648044700000|2022-03-23 14:11:40|47746.1|47726.1|47746.1|47726.1|47747.2|47727.2|47746.1|47726.1|11
1648044710000|2022-03-23 14:11:50|47743.6|47723.6|47742.6|47722.6|47746.1|47726.1|47742.6|47722.6|9
1648044720000|2022-03-23 14:12:00|47739.7|47719.7|47749|47729|47749|47729|47738.6|47718.6|26
1648044730000|2022-03-23 14:12:10|47756.5|47736.5|47732.2|47712.2|47756.5|47736.5|47732.2|47712.2|45
1648044740000|2022-03-23 14:12:20|47729.7|47709.7|47722.2|47702.2|47729.7|47709.7|47722.2|47702.2|1
1648044750000|2022-03-23 14:12:30|47708.6|47688.6|47700.8|47680.8|47708.6|47688.6|47700.8|47680.8|18
1648044760000|2022-03-23 14:12:40|47702.2|47682.2|47717.6|47697.6|47717.6|47697.6|47702.2|47682.2|5
1648044770000|2022-03-23 14:12:50|47720.1|47700.1|47716.1|47696.1|47722.6|47702.6|47716.1|47696.1|13
1648044780000|2022-03-23 14:13:00|47715.1|47695.1|47709.7|47689.7|47715.1|47695.1|47709.7|47689.7|5
1648044790000|2022-03-23 14:13:10|47708.6|47688.6|47698.6|47678.6|47708.6|47688.6|47698.6|47678.6|13
1648044800000|2022-03-23 14:13:20|47697.2|47677.2|47687.6|47667.6|47698.6|47678.6|47685.1|47665.1|14
1648044810000|2022-03-23 14:13:30|47683.6|47663.6|47683.6|47663.6|47686.5|47666.5|47683.6|47663.6|5
1648044820000|2022-03-23 14:13:40|47685.1|47665.1|47692.6|47672.6|47695.1|47675.1|47685.1|47665.1|6
1648044830000|2022-03-23 14:13:50|47688.6|47668.6|47686.1|47666.1|47688.6|47668.6|47683.6|47663.6|2
1648044840000|2022-03-23 14:14:00|47683.6|47663.6|47683.6|47663.6|47686.1|47666.1|47683.6|47663.6|4
1648044850000|2022-03-23 14:14:10|47676.1|47656.1|47652.6|47632.6|47676.1|47656.1|47652.6|47632.6|20
1648044860000|2022-03-23 14:14:20|47654|47634|47653.6|47633.6|47655.1|47635.1|47653.6|47633.6|9
1648044870000|2022-03-23 14:14:30|47655.1|47635.1|47657.6|47637.6|47657.6|47637.6|47655.1|47635.1|7
1648044880000|2022-03-23 14:14:40|47659|47639|47660.1|47640.1|47662.6|47642.6|47657.6|47637.6|19
1648044890000|2022-03-23 14:14:50|47658.6|47638.6|47653.6|47633.6|47658.6|47638.6|47653.6|47633.6|11
1648044900000|2022-03-23 14:15:00|47652.6|47632.6|47642.6|47622.6|47655.1|47635.1|47635.1|47615.1|39
1648044910000|2022-03-23 14:15:10|47641.1|47621.1|47632.6|47612.6|47642.6|47622.6|47632.6|47612.6|7
1648044920000|2022-03-23 14:15:20|47626.1|47606.1|47635.1|47615.1|47635.1|47615.1|47625.1|47605.1|14
1648044930000|2022-03-23 14:15:30|47637.6|47617.6|47634|47614|47637.6|47617.6|47634|47614|3
1648044940000|2022-03-23 14:15:40|47631.5|47611.5|47629|47609|47631.5|47611.5|47627.6|47607.6|9
1648044950000|2022-03-23 14:15:50|47626.1|47606.1|47615.1|47595.1|47626.1|47606.1|47615.1|47595.1|14
1648044960000|2022-03-23 14:16:00|47607.6|47587.6|47602.6|47582.6|47607.6|47587.6|47602.6|47582.6|13
1648044970000|2022-03-23 14:16:10|47607.6|47587.6|47567.6|47547.6|47607.6|47587.6|47560.1|47540.1|26
1648044980000|2022-03-23 14:16:20|47568.6|47548.6|47537.6|47517.6|47572.6|47552.6|47537.6|47517.6|27
1648044990000|2022-03-23 14:16:30|47538.6|47518.6|47545.1|47525.1|47545.1|47525.1|47538.6|47518.6|19
1648045000000|2022-03-23 14:16:40|47547.6|47527.6|47536.1|47516.1|47550.1|47530.1|47536.1|47516.1|17
1648045010000|2022-03-23 14:16:50|47527.6|47507.6|47509|47489|47527.6|47507.6|47507.6|47487.6|12
1648045020000|2022-03-23 14:17:00|47510.1|47490.1|47502.6|47482.6|47515.1|47495.1|47495.1|47475.1|36
1648045030000|2022-03-23 14:17:10|47512.6|47492.6|47536.1|47516.1|47536.1|47516.1|47512.6|47492.6|25
1648045040000|2022-03-23 14:17:20|47532.6|47512.6|47537.6|47517.6|47542.6|47522.6|47532.6|47512.6|7
1648045050000|2022-03-23 14:17:30|47530.1|47510.1|47520.1|47500.1|47530.1|47510.1|47517.6|47497.6|11
1648045060000|2022-03-23 14:17:40|47517.6|47497.6|47510.1|47490.1|47517.6|47497.6|47510.1|47490.1|5
1648045070000|2022-03-23 14:17:50|47512.6|47492.6|47504|47484|47512.6|47492.6|47504|47484|9
1648045080000|2022-03-23 14:18:00|47510.1|47490.1|47535.1|47515.1|47537.6|47517.6|47510.1|47490.1|11
1648045090000|2022-03-23 14:18:10|47536.5|47516.5|47528.6|47508.6|47537.6|47517.6|47528.6|47508.6|2
1648045100000|2022-03-23 14:18:20|47527.6|47507.6|47539|47519|47539|47519|47521.5|47501.5|21
1648045110000|2022-03-23 14:18:30|47540.1|47520.1|47545.1|47525.1|47547.6|47527.6|47537.6|47517.6|9
1648045120000|2022-03-23 14:18:40|47544|47524|47545.1|47525.1|47547.6|47527.6|47544|47524|4
1648045130000|2022-03-23 14:18:50|47543.6|47523.6|47542.6|47522.6|47543.6|47523.6|47542.6|47522.6|0
1648045140000|2022-03-23 14:19:00|47544|47524|47546.1|47526.1|47548.6|47528.6|47540.1|47520.1|11
1648045150000|2022-03-23 14:19:10|47542.6|47522.6|47547.6|47527.6|47547.9|47527.9|47542.6|47522.6|7
1648045160000|2022-03-23 14:19:20|47545.1|47525.1|47530.1|47510.1|47545.1|47525.1|47527.6|47507.6|17
1648045170000|2022-03-23 14:19:30|47531.5|47511.5|47532.6|47512.6|47544|47524|47531.5|47511.5|5
1648045180000|2022-03-23 14:19:40|47537.6|47517.6|47534|47514|47537.6|47517.6|47534|47514|2
1648045190000|2022-03-23 14:19:50|||||||||2
1648045200000|2022-03-23 14:20:00|47535.4|47515.4|47537.6|47517.6|47537.6|47517.6|47535.4|47515.4|12
1648045210000|2022-03-23 14:20:10|47536.5|47516.5|47536.5|47516.5|47537.6|47517.6|47535.1|47515.1|19
1648045220000|2022-03-23 14:20:20|47535.1|47515.1|47541.5|47521.5|47541.5|47521.5|47535.1|47515.1|3
1648045230000|2022-03-23 14:20:30|47542.6|47522.6|47567.6|47547.6|47567.6|47547.6|47542.6|47522.6|14
1648045240000|2022-03-23 14:20:40|47568.6|47548.6|47572.6|47552.6|47572.6|47552.6|47568.6|47548.6|14
1648045250000|2022-03-23 14:20:50|47575.4|47555.4|47585.1|47565.1|47585.1|47565.1|47575.1|47555.1|28
1648045260000|2022-03-23 14:21:00|47586.5|47566.5|47592.6|47572.6|47595.1|47575.1|47586.5|47566.5|12
1648045270000|2022-03-23 14:21:10|47591.5|47571.5|47585.1|47565.1|47591.5|47571.5|47585.1|47565.1|9
1648045280000|2022-03-23 14:21:20|47587.9|47567.9|47590.1|47570.1|47590.1|47570.1|47585.1|47565.1|9
1648045290000|2022-03-23 14:21:30|47588.6|47568.6|47590.1|47570.1|47590.1|47570.1|47587.6|47567.6|1
1648045300000|2022-03-23 14:21:40|47592.6|47572.6|47599|47579|47601.1|47581.1|47592.6|47572.6|23
1648045310000|2022-03-23 14:21:50|47597.6|47577.6|47601.5|47581.5|47602.6|47582.6|47597.6|47577.6|5
1648045320000|2022-03-23 14:22:00|47600.1|47580.1|47597.6|47577.6|47601.5|47581.5|47597.6|47577.6|13
1648045330000|2022-03-23 14:22:10|47600.1|47580.1|47597.6|47577.6|47601.5|47581.5|47597.6|47577.6|0
1648045340000|2022-03-23 14:22:20|47596.5|47576.5|47599|47579|47599|47579|47596.5|47576.5|8
1648045350000|2022-03-23 14:22:30|47600.1|47580.1|47581.5|47561.5|47601.1|47581.1|47579|47559|13
1648045360000|2022-03-23 14:22:40|47580.1|47560.1|47587.6|47567.6|47587.6|47567.6|47579|47559|4
1648045370000|2022-03-23 14:22:50|47585.1|47565.1|47585.1|47565.1|47585.1|47565.1|47585.1|47565.1|1
1648045380000|2022-03-23 14:23:00|47583.6|47563.6|47595.4|47575.4|47595.4|47575.4|47580.1|47560.1|36
1648045390000|2022-03-23 14:23:10|47596.9|47576.9|47599.4|47579.4|47599.4|47579.4|47595.4|47575.4|14
1648045400000|2022-03-23 14:23:20|47604|47584|47606.5|47586.5|47606.5|47586.5|47604|47584|6
1648045410000|2022-03-23 14:23:30|47607.6|47587.6|47620.1|47600.1|47620.1|47600.1|47607.6|47587.6|5
1648045420000|2022-03-23 14:23:40|47619|47599|47627.6|47607.6|47627.6|47607.6|47619|47599|6
1648045430000|2022-03-23 14:23:50|47632.6|47612.6|47635.1|47615.1|47635.1|47615.1|47632.6|47612.6|0
1648045440000|2022-03-23 14:24:00|47636.5|47616.5|47645.1|47625.1|47645.1|47625.1|47636.5|47616.5|37
1648045450000|2022-03-23 14:24:10|47647.9|47627.9|47651.5|47631.5|47651.5|47631.5|47647.9|47627.9|6
1648045460000|2022-03-23 14:24:20|47652.9|47632.9|47682.6|47662.6|47682.6|47662.6|47652.9|47632.9|15
1648045470000|2022-03-23 14:24:30|47685.1|47665.1|47681.5|47661.5|47685.1|47665.1|47679|47659|6
1648045480000|2022-03-23 14:24:40|47679|47659|47661.1|47641.1|47679|47659|47661.1|47641.1|11
1648045490000|2022-03-23 14:24:50|47660.1|47640.1|47656.5|47636.5|47660.1|47640.1|47656.5|47636.5|15
1648045500000|2022-03-23 14:25:00|47652.6|47632.6|47647.9|47627.9|47652.6|47632.6|47647.9|47627.9|9
1648045510000|2022-03-23 14:25:10|47639|47619|47642.9|47622.9|47642.9|47622.9|47636.5|47616.5|12
1648045520000|2022-03-23 14:25:20|47644.4|47624.4|47647.9|47627.9|47650.4|47630.4|47644.4|47624.4|1
1648045530000|2022-03-23 14:25:30|47650.4|47630.4|47651.5|47631.5|47651.5|47631.5|47650.4|47630.4|3
1648045540000|2022-03-23 14:25:40|47649|47629|47647.9|47627.9|47649|47629|47647.9|47627.9|4
1648045550000|2022-03-23 14:25:50|47641.5|47621.5|47639|47619|47641.5|47621.5|47639|47619|2
1648045560000|2022-03-23 14:26:00|47640.4|47620.4|47646.5|47626.5|47651.5|47631.5|47640.4|47620.4|6
1648045580000|2022-03-23 14:26:20|47643.6|47623.6|47641.5|47621.5|47643.6|47623.6|47641.5|47621.5|2
1648045590000|2022-03-23 14:26:30|47642.6|47622.6|47644|47624|47644|47624|47642.6|47622.6|2
1648045600000|2022-03-23 14:26:40|47645.4|47625.4|47644|47624|47645.4|47625.4|47644|47624|0
1648045610000|2022-03-23 14:26:50|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|47644|47624|0
1648045620000|2022-03-23 14:27:00|47646.5|47626.5|47646.5|47626.5|47646.5|47626.5|47646.5|47626.5|0
1648045630000|2022-03-23 14:27:10|47647.6|47627.6|47647.6|47627.6|47647.6|47627.6|47647.6|47627.6|69
1648045640000|2022-03-23 14:27:20|47648.6|47628.6|47665.1|47645.1|47665.1|47645.1|47648.6|47628.6|16
1648045650000|2022-03-23 14:27:30|47663.6|47643.6|47664.7|47644.7|47664.7|47644.7|47659.7|47639.7|2
1648045660000|2022-03-23 14:27:40|47663.3|47643.3|47664.7|47644.7|47664.7|47644.7|47663.3|47643.3|7
1648045670000|2022-03-23 14:27:50|47669.7|47649.7|47652.2|47632.2|47669.7|47649.7|47652.2|47632.2|12
1648045680000|2022-03-23 14:28:00|47651.1|47631.1|47644.7|47624.7|47651.1|47631.1|47639.7|47619.7|9
1648045690000|2022-03-23 14:28:10|47647.2|47627.2|47657.6|47637.6|47657.6|47637.6|47647.2|47627.2|45
1648045700000|2022-03-23 14:28:20|47660.1|47640.1|47662.6|47642.6|47662.6|47642.6|47657.6|47637.6|0
1648045710000|2022-03-23 14:28:30|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|47667.6|47647.6|2
1648045720000|2022-03-23 14:28:40|47668.6|47648.6|47670.1|47650.1|47670.1|47650.1|47667.6|47647.6|2
1648045730000|2022-03-23 14:28:50|47667.6|47647.6|47679|47659|47679|47659|47667.6|47647.6|8
1648045740000|2022-03-23 14:29:00|47680.4|47660.4|47691.1|47671.1|47691.1|47671.1|47679|47659|9
1648045750000|2022-03-23 14:29:10|47689.7|47669.7|47692.6|47672.6|47692.6|47672.6|47688.6|47668.6|4
1648045760000|2022-03-23 14:29:20|47690.1|47670.1|47695.1|47675.1|47695.1|47675.1|47686.5|47666.5|11
1648045770000|2022-03-23 14:29:30|47693.6|47673.6|47692.6|47672.6|47693.6|47673.6|47692.6|47672.6|0
1648045790000|2022-03-23 14:29:50|47695.1|47675.1|47696.5|47676.5|47696.5|47676.5|47692.6|47672.6|4
1648045800000|2022-03-23 14:30:00|47697.9|47677.9|47700.1|47680.1|47700.1|47680.1|47695.1|47675.1|32
1648045810000|2022-03-23 14:30:10|47705.4|47685.4|47705.4|47685.4|47709.4|47689.4|47705.4|47685.4|106
1648045820000|2022-03-23 14:30:20|47704|47684|47707.6|47687.6|47711.1|47691.1|47704|47684|8
1648045830000|2022-03-23 14:30:30|47709|47689|47712.6|47692.6|47712.6|47692.6|47707.6|47687.6|6
1648045840000|2022-03-23 14:30:40|47711.5|47691.5|47711.5|47691.5|47715.1|47695.1|47711.5|47691.5|45
1648045850000|2022-03-23 14:30:50|47712.6|47692.6|47714|47694|47715.1|47695.1|47712.6|47692.6|18
1648045860000|2022-03-23 14:31:00|47715.4|47695.4|47726.1|47706.1|47726.1|47706.1|47715.4|47695.4|62
1648045870000|2022-03-23 14:31:10|47725.1|47705.1|47710.1|47690.1|47727.6|47707.6|47710.1|47690.1|17
1648045880000|2022-03-23 14:31:20|47706.1|47686.1|47706.5|47686.5|47706.5|47686.5|47704|47684|13
1648045890000|2022-03-23 14:31:30|47705.1|47685.1|47682.6|47662.6|47705.1|47685.1|47682.6|47662.6|8
1648045900000|2022-03-23 14:31:40|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|5
1648045910000|2022-03-23 14:31:50|47681.5|47661.5|47678.6|47658.6|47681.5|47661.5|47677.6|47657.6|7
1648045920000|2022-03-23 14:32:00|47676.1|47656.1|47682.9|47662.9|47682.9|47662.9|47672.6|47652.6|11
1648045930000|2022-03-23 14:32:10|47677.6|47657.6|47687.6|47667.6|47687.6|47667.6|47677.6|47657.6|7
1648045940000|2022-03-23 14:32:20|47689|47669|47690.1|47670.1|47690.1|47670.1|47689|47669|0
1648045950000|2022-03-23 14:32:30|47688.6|47668.6|47691.1|47671.1|47691.1|47671.1|47688.6|47668.6|0
1648045960000|2022-03-23 14:32:40|47692.2|47672.2|47696.5|47676.5|47696.5|47676.5|47691.1|47671.1|2
1648045970000|2022-03-23 14:32:50|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|0
1648045980000|2022-03-23 14:33:00|47696.1|47676.1|47695.1|47675.1|47697.6|47677.6|47695.1|47675.1|3
1648045990000|2022-03-23 14:33:10|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|3
1648046000000|2022-03-23 14:33:20|47695.1|47675.1|47680.1|47660.1|47695.1|47675.1|47680.1|47660.1|9
1648046010000|2022-03-23 14:33:30|47678.6|47658.6|47671.1|47651.1|47678.6|47658.6|47671.1|47651.1|3
1648046020000|2022-03-23 14:33:40|47669.7|47649.7|47668.6|47648.6|47669.7|47649.7|47668.6|47648.6|2
1648046030000|2022-03-23 14:33:50|47670.1|47650.1|47667.6|47647.6|47670.1|47650.1|47667.6|47647.6|3
1648046040000|2022-03-23 14:34:00|47666.1|47646.1|47681.5|47661.5|47681.5|47661.5|47666.1|47646.1|2
1648046050000|2022-03-23 14:34:10|47682.6|47662.6|47678.6|47658.6|47682.6|47662.6|47678.6|47658.6|8
1648046060000|2022-03-23 14:34:20|47677.6|47657.6|47674|47654|47677.6|47657.6|47674|47654|2
1648046070000|2022-03-23 14:34:30|47672.6|47652.6|47672.6|47652.6|47672.6|47652.6|47670.1|47650.1|1
1648046080000|2022-03-23 14:34:40|47671.1|47651.1|47657.6|47637.6|47671.1|47651.1|47651.1|47631.1|30
1648046090000|2022-03-23 14:34:50|47656.5|47636.5|47655.1|47635.1|47657.6|47637.6|47652.6|47632.6|1
1648046100000|2022-03-23 14:35:00|47657.6|47637.6|47660.1|47640.1|47660.1|47640.1|47655.1|47635.1|22
1648046110000|2022-03-23 14:35:10|47659|47639|47657.6|47637.6|47660.1|47640.1|47657.6|47637.6|11
1648046130000|2022-03-23 14:35:30|||||||||1
1648046140000|2022-03-23 14:35:40|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|73
1648046150000|2022-03-23 14:35:50|47657.9|47637.9|47656.5|47636.5|47657.9|47637.9|47656.5|47636.5|3
1648046160000|2022-03-23 14:36:00|47655.1|47635.1|47656.5|47636.5|47656.5|47636.5|47654|47634|3
1648046170000|2022-03-23 14:36:10|47657.9|47637.9|47656.5|47636.5|47657.9|47637.9|47656.5|47636.5|6
1648046180000|2022-03-23 14:36:20|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|9
1648046190000|2022-03-23 14:36:30|47656.5|47636.5|47657.9|47637.9|47657.9|47637.9|47655.4|47635.4|37
1648046200000|2022-03-23 14:36:40|47656.5|47636.5|47652.9|47632.9|47657.9|47637.9|47652.9|47632.9|3
1648046210000|2022-03-23 14:36:50|47651.5|47631.5|47652.9|47632.9|47652.9|47632.9|47651.5|47631.5|10
1648046220000|2022-03-23 14:37:00|47650.4|47630.4|47622.9|47602.9|47650.4|47630.4|47622.9|47602.9|10
1648046230000|2022-03-23 14:37:10|47621.5|47601.5|47614|47594|47621.5|47601.5|47612.6|47592.6|3
1648046240000|2022-03-23 14:37:20|47612.6|47592.6|47604|47584|47614|47594|47604|47584|15
1648046250000|2022-03-23 14:37:30|47597.9|47577.9|47592.9|47572.9|47597.9|47577.9|47592.9|47572.9|2
1648046260000|2022-03-23 14:37:40|47595.4|47575.4|47596.9|47576.9|47596.9|47576.9|47595.4|47575.4|8
1648046270000|2022-03-23 14:37:50|47600.4|47580.4|47600.4|47580.4|47600.4|47580.4|47600.4|47580.4|0
1648046280000|2022-03-23 14:38:00|47601.9|47581.9|47611.9|47591.9|47611.9|47591.9|47601.9|47581.9|12
1648046290000|2022-03-23 14:38:10|47612.9|47592.9|47613.3|47593.3|47614.4|47594.4|47611.9|47591.9|0
1648046300000|2022-03-23 14:38:20|47612.9|47592.9|47622.9|47602.9|47622.9|47602.9|47611.9|47591.9|11
1648046310000|2022-03-23 14:38:30|47624.4|47604.4|47635.4|47615.4|47635.4|47615.4|47624.4|47604.4|2
1648046320000|2022-03-23 14:38:40|47639.4|47619.4|47645.4|47625.4|47645.4|47625.4|47639.4|47619.4|1
1648046330000|2022-03-23 14:38:50|47642.9|47622.9|47640.4|47620.4|47642.9|47622.9|47640.4|47620.4|2
1648046340000|2022-03-23 14:39:00|47644.4|47624.4|47635.4|47615.4|47644.4|47624.4|47635.4|47615.4|12
1648046350000|2022-03-23 14:39:10|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|7
1648046360000|2022-03-23 14:39:20|47629|47609|47630.4|47610.4|47630.4|47610.4|47626.5|47606.5|5
1648046370000|2022-03-23 14:39:30|47632.9|47612.9|47630.4|47610.4|47632.9|47612.9|47630.4|47610.4|1
1648046380000|2022-03-23 14:39:40|||||||||3
1648046390000|2022-03-23 14:39:50|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|7
1648046400000|2022-03-23 14:40:00|47622.9|47602.9|47622.9|47602.9|47622.9|47602.9|47620.4|47600.4|4
1648046410000|2022-03-23 14:40:10|47625.4|47605.4|47629.4|47609.4|47629.4|47609.4|47625.4|47605.4|2
1648046420000|2022-03-23 14:40:20|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|2
1648046430000|2022-03-23 14:40:30|||||||||1
1648046440000|2022-03-23 14:40:40|47632.9|47612.9|47630.4|47610.4|47632.9|47612.9|47630.4|47610.4|3
1648046450000|2022-03-23 14:40:50|47632.9|47612.9|47612.9|47592.9|47632.9|47612.9|47612.9|47592.9|17
1648046460000|2022-03-23 14:41:00|||||||||2
1648046470000|2022-03-23 14:41:10|47615.4|47595.4|47614.4|47594.4|47615.4|47595.4|47614|47594|6
1648046480000|2022-03-23 14:41:20|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|1
1648046490000|2022-03-23 14:41:30|||||||||1
1648046500000|2022-03-23 14:41:40|47614|47594|47615.4|47595.4|47615.4|47595.4|47612.9|47592.9|0
1648046510000|2022-03-23 14:41:50|47617.9|47597.9|47621.5|47601.5|47621.5|47601.5|47617.9|47597.9|5
1648046520000|2022-03-23 14:42:00|47620.1|47600.1|47621.5|47601.5|47624|47604|47620.1|47600.1|0
1648046530000|2022-03-23 14:42:10|47620.4|47600.4|47615.4|47595.4|47620.4|47600.4|47615.4|47595.4|6
1648046540000|2022-03-23 14:42:20|||||||||3
1648046550000|2022-03-23 14:42:30|47619|47599|47617.9|47597.9|47619|47599|47617.9|47597.9|0
1648046560000|2022-03-23 14:42:40|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|47612.9|47592.9|2
1648046570000|2022-03-23 14:42:50|47616.9|47596.9|47626.5|47606.5|47626.5|47606.5|47616.9|47596.9|2
1648046580000|2022-03-23 14:43:00|47629|47609|47630.4|47610.4|47630.4|47610.4|47629|47609|0
1648046590000|2022-03-23 14:43:10|47621.1|47601.1|47615.4|47595.4|47621.1|47601.1|47615.4|47595.4|7
1648046600000|2022-03-23 14:43:20|47614|47594|47607.9|47587.9|47614|47594|47607.9|47587.9|15
1648046610000|2022-03-23 14:43:30|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|9
1648046620000|2022-03-23 14:43:40|||||||||3
1648046630000|2022-03-23 14:43:50|47607.9|47587.9|47605.4|47585.4|47607.9|47587.9|47605.4|47585.4|10
1648046640000|2022-03-23 14:44:00|47602.9|47582.9|47600.4|47580.4|47605.4|47585.4|47600.4|47580.4|7
1648046650000|2022-03-23 14:44:10|47601.9|47581.9|47610.4|47590.4|47610.4|47590.4|47601.9|47581.9|5
1648046660000|2022-03-23 14:44:20|47611.9|47591.9|47617.9|47597.9|47617.9|47597.9|47611.9|47591.9|3
1648046670000|2022-03-23 14:44:30|47619.4|47599.4|47640.4|47620.4|47640.4|47620.4|47619.4|47599.4|12
1648046680000|2022-03-23 14:44:40|47641.5|47621.5|47647.9|47627.9|47647.9|47627.9|47641.5|47621.5|8
1648046690000|2022-03-23 14:44:50|47642.9|47622.9|47625.4|47605.4|47642.9|47622.9|47625.4|47605.4|7
1648046700000|2022-03-23 14:45:00|47629.4|47609.4|47625.4|47605.4|47630.4|47610.4|47622.9|47602.9|10
1648046710000|2022-03-23 14:45:10|47626.9|47606.9|47629.4|47609.4|47629.4|47609.4|47626.9|47606.9|1
1648046720000|2022-03-23 14:45:20|47630.4|47610.4|47630.4|47610.4|47632.9|47612.9|47630.4|47610.4|3
1648046730000|2022-03-23 14:45:30|47632.9|47612.9|47630.4|47610.4|47632.9|47612.9|47627.9|47607.9|5
1648046740000|2022-03-23 14:45:40|47632.9|47612.9|47632.9|47612.9|47634|47614|47627.9|47607.9|4
1648046750000|2022-03-23 14:45:50|47634|47614|47631.5|47611.5|47635.1|47615.1|47629|47609|20
1648046760000|2022-03-23 14:46:00|47632.6|47612.6|47639|47619|47639|47619|47632.6|47612.6|3
1648046770000|2022-03-23 14:46:10|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|3
1648046780000|2022-03-23 14:46:20|47639|47619|47635.1|47615.1|47639|47619|47635.1|47615.1|5
1648046790000|2022-03-23 14:46:30|47632.6|47612.6|47630.1|47610.1|47632.6|47612.6|47630.1|47610.1|2
1648046800000|2022-03-23 14:46:40|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|3
1648046810000|2022-03-23 14:46:50|47627.6|47607.6|47622.6|47602.6|47627.6|47607.6|47622.6|47602.6|6
1648046820000|2022-03-23 14:47:00|47620.1|47600.1|47607.6|47587.6|47620.1|47600.1|47602.6|47582.6|8
1648046830000|2022-03-23 14:47:10|47610.1|47590.1|47616.5|47596.5|47619|47599|47610.1|47590.1|6
1648046840000|2022-03-23 14:47:20|47617.6|47597.6|47620.1|47600.1|47621.1|47601.1|47617.6|47597.6|4
1648046850000|2022-03-23 14:47:30|47621.1|47601.1|47627.6|47607.6|47627.6|47607.6|47620.1|47600.1|4
1648046860000|2022-03-23 14:47:40|47632.6|47612.6|47632.6|47612.6|47635.1|47615.1|47632.6|47612.6|2
1648046870000|2022-03-23 14:47:50|47634|47614|47632.6|47612.6|47636.1|47616.1|47632.6|47612.6|16
1648046880000|2022-03-23 14:48:00|47634|47614|47635.1|47615.1|47635.1|47615.1|47634|47614|17
1648046890000|2022-03-23 14:48:10|||||||||13
1648046900000|2022-03-23 14:48:20|||||||||1
1648046910000|2022-03-23 14:48:30|47637.6|47617.6|47637.6|47617.6|47637.6|47617.6|47637.6|47617.6|8
1648046930000|2022-03-23 14:48:50|47636.1|47616.1|47640.1|47620.1|47640.1|47620.1|47635.1|47615.1|2
1648046940000|2022-03-23 14:49:00|47637.6|47617.6|47635.1|47615.1|47638.6|47618.6|47632.6|47612.6|28
1648046950000|2022-03-23 14:49:10|47634|47614|47636.1|47616.1|47636.1|47616.1|47634|47614|4
1648046960000|2022-03-23 14:49:20|47635.1|47615.1|47635.1|47615.1|47636.5|47616.5|47635.1|47615.1|2
1648046970000|2022-03-23 14:49:30|47632.6|47612.6|47631.5|47611.5|47632.6|47612.6|47631.5|47611.5|2
1648046980000|2022-03-23 14:49:40|47630.4|47610.4|47631.5|47611.5|47631.5|47611.5|47630.4|47610.4|7
1648046990000|2022-03-23 14:49:50|47630.4|47610.4|47631.5|47611.5|47631.5|47611.5|47630.1|47610.1|0
1648047000000|2022-03-23 14:50:00|47630.1|47610.1|47620.1|47600.1|47630.1|47610.1|47616.5|47596.5|9
1648047010000|2022-03-23 14:50:10|47619|47599|47627.6|47607.6|47627.6|47607.6|47619|47599|10
1648047020000|2022-03-23 14:50:20|47629|47609|47629|47609|47629|47609|47629|47609|2
1648047030000|2022-03-23 14:50:30|47627.6|47607.6|47629|47609|47629|47609|47627.6|47607.6|3
1648047040000|2022-03-23 14:50:40|47631.5|47611.5|47630.1|47610.1|47632.6|47612.6|47630.1|47610.1|5
1648047050000|2022-03-23 14:50:50|47631.5|47611.5|47630.1|47610.1|47631.5|47611.5|47630.1|47610.1|1
1648047060000|2022-03-23 14:51:00|47631.5|47611.5|47631.5|47611.5|47634|47614|47628.6|47608.6|3
1648047070000|2022-03-23 14:51:10|47632.6|47612.6|47637.6|47617.6|47637.6|47617.6|47632.6|47612.6|1
1648047080000|2022-03-23 14:51:20|47636.1|47616.1|47633.6|47613.6|47636.5|47616.5|47633.6|47613.6|36
1648047090000|2022-03-23 14:51:30|47631.5|47611.5|47624|47604|47631.5|47611.5|47621.5|47601.5|10
1648047100000|2022-03-23 14:51:40|47629|47609|47626.5|47606.5|47629|47609|47626.5|47606.5|5
1648047110000|2022-03-23 14:51:50|||||||||2
1648047120000|2022-03-23 14:52:00|47627.9|47607.9|47626.5|47606.5|47629|47609|47626.5|47606.5|5
1648047130000|2022-03-23 14:52:10|47630.4|47610.4|47630.4|47610.4|47631.9|47611.9|47630.4|47610.4|5
1648047140000|2022-03-23 14:52:20|47632.9|47612.9|47634|47614|47634|47614|47632.9|47612.9|33
1648047150000|2022-03-23 14:52:30|||||||||39
1648047160000|2022-03-23 14:52:40|||||||||4
1648047170000|2022-03-23 14:52:50|47632.6|47612.6|47631.5|47611.5|47632.6|47612.6|47631.5|47611.5|9
1648047180000|2022-03-23 14:53:00|47629|47609|47615.1|47595.1|47631.5|47611.5|47615.1|47595.1|4
1648047190000|2022-03-23 14:53:10|47614|47594|47615.1|47595.1|47615.1|47595.1|47612.6|47592.6|4
1648047210000|2022-03-23 14:53:30|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|1
1648047220000|2022-03-23 14:53:40|47617.6|47597.6|47627.6|47607.6|47627.6|47607.6|47617.6|47597.6|6
1648047230000|2022-03-23 14:53:50|47630.1|47610.1|47637.6|47617.6|47637.6|47617.6|47627.6|47607.6|17
1648047240000|2022-03-23 14:54:00|47635.1|47615.1|47637.6|47617.6|47637.6|47617.6|47634|47614|15
1648047250000|2022-03-23 14:54:10|47640.1|47620.1|47630.1|47610.1|47640.1|47620.1|47630.1|47610.1|5
1648047260000|2022-03-23 14:54:20|47631.5|47611.5|47634|47614|47635.4|47615.4|47630.1|47610.1|10
1648047270000|2022-03-23 14:54:30|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|47632.6|47612.6|2
1648047280000|2022-03-23 14:54:40|47630.1|47610.1|47625.4|47605.4|47630.1|47610.1|47625.4|47605.4|5
1648047290000|2022-03-23 14:54:50|47617.6|47597.6|47616.5|47596.5|47617.6|47597.6|47616.5|47596.5|1
1648047300000|2022-03-23 14:55:00|47615.1|47595.1|47612.6|47592.6|47616.5|47596.5|47612.6|47592.6|6
1648047310000|2022-03-23 14:55:10|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|2
1648047320000|2022-03-23 14:55:20|47612.6|47592.6|47600.1|47580.1|47612.6|47592.6|47600.1|47580.1|10
1648047330000|2022-03-23 14:55:30|47598.6|47578.6|47597.6|47577.6|47601.1|47581.1|47597.6|47577.6|0
1648047340000|2022-03-23 14:55:40|47599|47579|47601.1|47581.1|47601.1|47581.1|47599|47579|5
1648047350000|2022-03-23 14:55:50|47599|47579|47597.9|47577.9|47599|47579|47597.9|47577.9|3
1648047360000|2022-03-23 14:56:00|47599|47579|47596.5|47576.5|47599|47579|47596.5|47576.5|1
1648047370000|2022-03-23 14:56:10|47597.9|47577.9|47599|47579|47599|47579|47597.9|47577.9|1
1648047380000|2022-03-23 14:56:20|47597.9|47577.9|47586.5|47566.5|47597.9|47577.9|47586.5|47566.5|13
1648047390000|2022-03-23 14:56:30|47589|47569|47590.1|47570.1|47590.1|47570.1|47587.6|47567.6|5
1648047400000|2022-03-23 14:56:40|47591.5|47571.5|47586.5|47566.5|47593.6|47573.6|47586.5|47566.5|6
1648047410000|2022-03-23 14:56:50|47585.1|47565.1|47561.5|47541.5|47585.1|47565.1|47557.6|47537.6|29
1648047420000|2022-03-23 14:57:00|47549.7|47529.7|47537.9|47517.9|47549.7|47529.7|47532.6|47512.6|24
1648047430000|2022-03-23 14:57:10|47540.4|47520.4|47542.6|47522.6|47542.6|47522.6|47540.1|47520.1|19
1648047440000|2022-03-23 14:57:20|47544|47524|47545.1|47525.1|47545.1|47525.1|47544|47524|8
1648047450000|2022-03-23 14:57:30|47542.6|47522.6|47541.5|47521.5|47542.6|47522.6|47541.5|47521.5|1
1648047460000|2022-03-23 14:57:40|47542.9|47522.9|47541.5|47521.5|47542.9|47522.9|47541.5|47521.5|1
1648047470000|2022-03-23 14:57:50|47542.9|47522.9|47545.1|47525.1|47545.1|47525.1|47542.9|47522.9|3
1648047480000|2022-03-23 14:58:00|47543.6|47523.6|47540.1|47520.1|47543.6|47523.6|47540.1|47520.1|10
1648047490000|2022-03-23 14:58:10|47539|47519|47543.6|47523.6|47545.1|47525.1|47536.5|47516.5|20
1648047500000|2022-03-23 14:58:20|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|1
1648047510000|2022-03-23 14:58:30|47539.7|47519.7|47528.6|47508.6|47539.7|47519.7|47528.6|47508.6|8
1648047520000|2022-03-23 14:58:40|47527.6|47507.6|47528.6|47508.6|47528.6|47508.6|47527.6|47507.6|2
1648047530000|2022-03-23 14:58:50|47532.6|47512.6|47536.5|47516.5|47536.5|47516.5|47532.6|47512.6|13
1648047540000|2022-03-23 14:59:00|47537.6|47517.6|47537.6|47517.6|47537.6|47517.6|47537.6|47517.6|1
1648047550000|2022-03-23 14:59:10|47540.4|47520.4|47543.6|47523.6|47543.6|47523.6|47540.4|47520.4|3
1648047560000|2022-03-23 14:59:20|47546.1|47526.1|47547.6|47527.6|47547.6|47527.6|47545.1|47525.1|8
1648047570000|2022-03-23 14:59:30|47546.5|47526.5|47542.6|47522.6|47546.5|47526.5|47542.6|47522.6|0
1648047580000|2022-03-23 14:59:40|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|6
1648047590000|2022-03-23 14:59:50|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|1
1648047600000|2022-03-23 15:00:00|47547.6|47527.6|47550.1|47530.1|47550.1|47530.1|47546.1|47526.1|15
1648047610000|2022-03-23 15:00:10|47547.6|47527.6|47547.6|47527.6|47550.1|47530.1|47547.6|47527.6|6
1648047620000|2022-03-23 15:00:20|47549|47529|47547.6|47527.6|47549|47529|47547.6|47527.6|8
1648047630000|2022-03-23 15:00:30|47546.1|47526.1|47536.5|47516.5|47546.1|47526.1|47536.5|47516.5|14
1648047640000|2022-03-23 15:00:40|47537.6|47517.6|47537.6|47517.6|47537.6|47517.6|47534|47514|6
1648047650000|2022-03-23 15:00:50|47539|47519|47540.1|47520.1|47540.1|47520.1|47539|47519|1
1648047660000|2022-03-23 15:01:00|47542.6|47522.6|47542.6|47522.6|47542.6|47522.6|47540.1|47520.1|10
1648047670000|2022-03-23 15:01:10|47541.1|47521.1|47537.6|47517.6|47541.1|47521.1|47537.6|47517.6|1
1648047680000|2022-03-23 15:01:20|47535.1|47515.1|47530.1|47510.1|47535.1|47515.1|47530.1|47510.1|0
1648047690000|2022-03-23 15:01:30|47528.6|47508.6|47523.6|47503.6|47528.6|47508.6|47523.6|47503.6|5
1648047700000|2022-03-23 15:01:40|47522.6|47502.6|47525.1|47505.1|47525.1|47505.1|47521.5|47501.5|11
1648047710000|2022-03-23 15:01:50|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|3
1648047720000|2022-03-23 15:02:00|47529|47509|47530.1|47510.1|47530.1|47510.1|47527.6|47507.6|0
1648047730000|2022-03-23 15:02:10|47528.6|47508.6|47527.6|47507.6|47528.6|47508.6|47527.6|47507.6|2
1648047740000|2022-03-23 15:02:20|47529|47509|47531.5|47511.5|47534|47514|47529|47509|0
1648047750000|2022-03-23 15:02:30|47530.1|47510.1|47532.6|47512.6|47532.6|47512.6|47530.1|47510.1|1
1648047760000|2022-03-23 15:02:40|47531.1|47511.1|47530.1|47510.1|47531.1|47511.1|47530.1|47510.1|1
1648047770000|2022-03-23 15:02:50|||||||||1
1648047780000|2022-03-23 15:03:00|47531.5|47511.5|47531.5|47511.5|47531.5|47511.5|47530.1|47510.1|5
1648047790000|2022-03-23 15:03:10|47534|47514|47544|47524|47544|47524|47534|47514|19
1648047800000|2022-03-23 15:03:20|47545.1|47525.1|47547.6|47527.6|47547.6|47527.6|47545.1|47525.1|5
1648047810000|2022-03-23 15:03:30|47546.1|47526.1|47546.5|47526.5|47547.6|47527.6|47546.1|47526.1|4
1648047820000|2022-03-23 15:03:40|47561.5|47541.5|47576.5|47556.5|47576.5|47556.5|47561.5|47541.5|11
1648047830000|2022-03-23 15:03:50|47576.9|47556.9|47569|47549|47576.9|47556.9|47569|47549|9
1648047840000|2022-03-23 15:04:00|47570.1|47550.1|47558.6|47538.6|47570.1|47550.1|47558.6|47538.6|6
1648047850000|2022-03-23 15:04:10|47557.6|47537.6|47557.6|47537.6|47557.6|47537.6|47557.6|47537.6|2
1648047860000|2022-03-23 15:04:20|47555.1|47535.1|47544|47524|47555.1|47535.1|47544|47524|7
1648047870000|2022-03-23 15:04:30|47542.6|47522.6|47545.1|47525.1|47545.1|47525.1|47542.6|47522.6|3
1648047880000|2022-03-23 15:04:40|47546.5|47526.5|47557.6|47537.6|47558.6|47538.6|47546.5|47526.5|3
1648047890000|2022-03-23 15:04:50|47559|47539|47557.6|47537.6|47562.6|47542.6|47557.6|47537.6|3
1648047900000|2022-03-23 15:05:00|47562.6|47542.6|47572.6|47552.6|47572.6|47552.6|47562.6|47542.6|14
1648047910000|2022-03-23 15:05:10|47570.1|47550.1|47557.6|47537.6|47570.1|47550.1|47557.6|47537.6|5
1648047920000|2022-03-23 15:05:20|||||||||5
1648047930000|2022-03-23 15:05:30|47559|47539|47559|47539|47559|47539|47559|47539|0
1648047940000|2022-03-23 15:05:40|||||||||1
1648047960000|2022-03-23 15:06:00|47560.1|47540.1|47572.6|47552.6|47572.6|47552.6|47560.1|47540.1|18
1648047970000|2022-03-23 15:06:10|||||||||6
1648047980000|2022-03-23 15:06:20|47573.6|47553.6|47573.6|47553.6|47573.6|47553.6|47573.6|47553.6|6
1648047990000|2022-03-23 15:06:30|47572.6|47552.6|47577.6|47557.6|47577.6|47557.6|47572.6|47552.6|4
1648048000000|2022-03-23 15:06:40|47578.6|47558.6|47584|47564|47584|47564|47578.6|47558.6|8
1648048010000|2022-03-23 15:06:50|47582.9|47562.9|47575.1|47555.1|47582.9|47562.9|47573.6|47553.6|8
1648048020000|2022-03-23 15:07:00|47572.6|47552.6|47572.6|47552.6|47575.1|47555.1|47572.6|47552.6|14
1648048030000|2022-03-23 15:07:10|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|1
1648048040000|2022-03-23 15:07:20|47567.6|47547.6|47567.6|47547.6|47567.6|47547.6|47567.6|47547.6|3
1648048050000|2022-03-23 15:07:30|47570.1|47550.1|47570.1|47550.1|47570.1|47550.1|47570.1|47550.1|0
1648048060000|2022-03-23 15:07:40|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|3
1648048070000|2022-03-23 15:07:50|47569|47549|47569|47549|47569|47549|47567.6|47547.6|12
1648048080000|2022-03-23 15:08:00|47567.6|47547.6|47563.6|47543.6|47567.6|47547.6|47563.6|47543.6|1
1648048090000|2022-03-23 15:08:10|47562.6|47542.6|47559|47539|47562.6|47542.6|47557.6|47537.6|20
1648048100000|2022-03-23 15:08:20|||||||||2
1648048120000|2022-03-23 15:08:40|47561.1|47541.1|47562.2|47542.2|47562.2|47542.2|47561.1|47541.1|0
1648048130000|2022-03-23 15:08:50|47563.6|47543.6|47562.6|47542.6|47565.1|47545.1|47562.6|47542.6|2
1648048140000|2022-03-23 15:09:00|47564|47544|47562.6|47542.6|47565.1|47545.1|47562.6|47542.6|4
1648048150000|2022-03-23 15:09:10|||||||||1
1648048170000|2022-03-23 15:09:30|47561.5|47541.5|47560.4|47540.4|47561.5|47541.5|47560.4|47540.4|10
1648048180000|2022-03-23 15:09:40|47561.5|47541.5|47559|47539|47561.5|47541.5|47559|47539|2
1648048190000|2022-03-23 15:09:50|47556.5|47536.5|47556.5|47536.5|47556.5|47536.5|47556.5|47536.5|2
1648048200000|2022-03-23 15:10:00|47555.1|47535.1|47550.1|47530.1|47555.1|47535.1|47543.3|47523.3|25
1648048210000|2022-03-23 15:10:10|47551.5|47531.5|47555.1|47535.1|47555.1|47535.1|47551.5|47531.5|3
1648048220000|2022-03-23 15:10:20|47556.5|47536.5|47557.6|47537.6|47557.6|47537.6|47556.5|47536.5|1
1648048230000|2022-03-23 15:10:30|47559|47539|47559|47539|47559|47539|47559|47539|0
1648048240000|2022-03-23 15:10:40|47560.1|47540.1|47562.6|47542.6|47562.6|47542.6|47560.1|47540.1|3
1648048250000|2022-03-23 15:10:50|||||||||1
1648048260000|2022-03-23 15:11:00|47561.1|47541.1|47559.7|47539.7|47561.1|47541.1|47559.7|47539.7|2
1648048270000|2022-03-23 15:11:10|47561.1|47541.1|47557.6|47537.6|47561.1|47541.1|47556.1|47536.1|8
1648048280000|2022-03-23 15:11:20|47556.1|47536.1|47561.5|47541.5|47561.5|47541.5|47556.1|47536.1|5
1648048290000|2022-03-23 15:11:30|47564|47544|47570.1|47550.1|47571.1|47551.1|47564|47544|12
1648048300000|2022-03-23 15:11:40|47575.1|47555.1|47571.5|47551.5|47575.1|47555.1|47571.5|47551.5|5
1648048310000|2022-03-23 15:11:50|||||||||2
1648048320000|2022-03-23 15:12:00|47578.3|47558.3|47600.1|47580.1|47601.1|47581.1|47578.3|47558.3|13
1648048330000|2022-03-23 15:12:10|47598.6|47578.6|47598.6|47578.6|47598.6|47578.6|47598.6|47578.6|2
1648048340000|2022-03-23 15:12:20|47600.1|47580.1|47601.5|47581.5|47601.5|47581.5|47597.6|47577.6|6
1648048350000|2022-03-23 15:12:30|47602.6|47582.6|47607.6|47587.6|47607.6|47587.6|47602.6|47582.6|15
1648048360000|2022-03-23 15:12:40|47606.1|47586.1|47604|47584|47606.1|47586.1|47602.9|47582.9|1
1648048370000|2022-03-23 15:12:50|47601.5|47581.5|47609|47589|47610.1|47590.1|47601.5|47581.5|18
1648048380000|2022-03-23 15:13:00|47611.5|47591.5|47622.9|47602.9|47622.9|47602.9|47611.5|47591.5|15
1648048390000|2022-03-23 15:13:10|47620.4|47600.4|47625.4|47605.4|47626.9|47606.9|47619.4|47599.4|13
1648048400000|2022-03-23 15:13:20|47624.4|47604.4|47624.4|47604.4|47624.4|47604.4|47622.9|47602.9|2
1648048410000|2022-03-23 15:13:30|47625.8|47605.8|47627.9|47607.9|47627.9|47607.9|47624.4|47604.4|11
1648048430000|2022-03-23 15:13:50|47622.9|47602.9|47619.4|47599.4|47624.4|47604.4|47619.4|47599.4|18
1648048440000|2022-03-23 15:14:00|47620.4|47600.4|47630.4|47610.4|47630.4|47610.4|47620.4|47600.4|12
1648048450000|2022-03-23 15:14:10|47631.9|47611.9|47630.4|47610.4|47632.9|47612.9|47630.4|47610.4|12
1648048460000|2022-03-23 15:14:20|47629|47609|47626.9|47606.9|47629|47609|47626.9|47606.9|3
1648048470000|2022-03-23 15:14:30|47630.4|47610.4|47632.9|47612.9|47632.9|47612.9|47630.4|47610.4|2
1648048480000|2022-03-23 15:14:40|47634.4|47614.4|47632.9|47612.9|47635.4|47615.4|47632.9|47612.9|59
1648048490000|2022-03-23 15:14:50|||||||||13
1648048500000|2022-03-23 15:15:00|47630.4|47610.4|47629|47609|47632.9|47612.9|47629|47609|5
1648048510000|2022-03-23 15:15:10|47630.4|47610.4|47631.9|47611.9|47631.9|47611.9|47629|47609|7
1648048520000|2022-03-23 15:15:20|47629.4|47609.4|47632.9|47612.9|47632.9|47612.9|47627.9|47607.9|10
1648048530000|2022-03-23 15:15:30|47634|47614|47636.5|47616.5|47636.5|47616.5|47634|47614|6
1648048540000|2022-03-23 15:15:40|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|0
1648048550000|2022-03-23 15:15:50|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|12
1648048560000|2022-03-23 15:16:00|47635.4|47615.4|47635.4|47615.4|47637.9|47617.9|47634|47614|15
1648048570000|2022-03-23 15:16:10|47632.9|47612.9|47632.9|47612.9|47632.9|47612.9|47632.9|47612.9|6
1648048580000|2022-03-23 15:16:20|47627.9|47607.9|47614.4|47594.4|47627.9|47607.9|47614.4|47594.4|13
1648048590000|2022-03-23 15:16:30|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|6
1648048600000|2022-03-23 15:16:40|47611.9|47591.9|47610.4|47590.4|47611.9|47591.9|47610.4|47590.4|5
1648048610000|2022-03-23 15:16:50|47611.9|47591.9|47612.9|47592.9|47612.9|47592.9|47611.9|47591.9|1
1648048620000|2022-03-23 15:17:00|47614.4|47594.4|47614.4|47594.4|47615.4|47595.4|47614.4|47594.4|6
1648048630000|2022-03-23 15:17:10|47615.4|47595.4|47624|47604|47624|47604|47615.4|47595.4|5
1648048640000|2022-03-23 15:17:20|47622.9|47602.9|47627.9|47607.9|47627.9|47607.9|47622.9|47602.9|7
1648048650000|2022-03-23 15:17:30|47632.9|47612.9|47635.4|47615.4|47635.4|47615.4|47632.9|47612.9|14
1648048660000|2022-03-23 15:17:40|47632.9|47612.9|47635.4|47615.4|47635.4|47615.4|47632.9|47612.9|48
1648048670000|2022-03-23 15:17:50|47632.9|47612.9|47617.9|47597.9|47632.9|47612.9|47617.9|47597.9|29
1648048680000|2022-03-23 15:18:00|||||||||9
1648048690000|2022-03-23 15:18:10|47616.5|47596.5|47596.5|47576.5|47616.5|47596.5|47596.5|47576.5|26
1648048700000|2022-03-23 15:18:20|47595.4|47575.4|47595.4|47575.4|47595.4|47575.4|47595.4|47575.4|4
1648048710000|2022-03-23 15:18:30|||||||||12
1648048720000|2022-03-23 15:18:40|47596.5|47576.5|47597.6|47577.6|47597.6|47577.6|47596.5|47576.5|41
1648048730000|2022-03-23 15:18:50|47596.1|47576.1|47597.6|47577.6|47597.6|47577.6|47595.1|47575.1|23
1648048740000|2022-03-23 15:19:00|47596.5|47576.5|47597.6|47577.6|47597.6|47577.6|47595.1|47575.1|2
1648048750000|2022-03-23 15:19:10|47595.1|47575.1|47593.6|47573.6|47597.6|47577.6|47593.6|47573.6|2
1648048760000|2022-03-23 15:19:20|47592.6|47572.6|47592.6|47572.6|47595.1|47575.1|47592.6|47572.6|5
1648048770000|2022-03-23 15:19:30|||||||||1
1648048780000|2022-03-23 15:19:40|||||||||1
1648048790000|2022-03-23 15:19:50|47591.1|47571.1|47589|47569|47591.5|47571.5|47587.9|47567.9|16
1648048800000|2022-03-23 15:20:00|47590.4|47570.4|47591.5|47571.5|47591.5|47571.5|47589|47569|2
1648048810000|2022-03-23 15:20:10|47592.6|47572.6|47592.6|47572.6|47594.7|47574.7|47591.5|47571.5|5
1648048820000|2022-03-23 15:20:20|47595.4|47575.4|47594|47574|47595.4|47575.4|47591.5|47571.5|4
1648048830000|2022-03-23 15:20:30|47591.5|47571.5|47595.1|47575.1|47595.1|47575.1|47591.5|47571.5|6
1648048840000|2022-03-23 15:20:40|47594|47574|47595.1|47575.1|47595.1|47575.1|47592.6|47572.6|4
1648048850000|2022-03-23 15:20:50|47594|47574|47595.1|47575.1|47595.1|47575.1|47592.6|47572.6|4
1648048860000|2022-03-23 15:21:00|47596.5|47576.5|47596.5|47576.5|47596.5|47576.5|47596.5|47576.5|13
1648048870000|2022-03-23 15:21:10|47595.1|47575.1|47594|47574|47595.1|47575.1|47594|47574|1
1648048880000|2022-03-23 15:21:20|||||||||1
1648048890000|2022-03-23 15:21:30|||||||||1
1648048900000|2022-03-23 15:21:40|47591.1|47571.1|47586.5|47566.5|47591.1|47571.1|47585.1|47565.1|21
1648048910000|2022-03-23 15:21:50|47587.6|47567.6|47596.5|47576.5|47596.5|47576.5|47587.6|47567.6|4
1648048920000|2022-03-23 15:22:00|47595.1|47575.1|47597.6|47577.6|47597.6|47577.6|47592.6|47572.6|1
1648048930000|2022-03-23 15:22:10|47595.1|47575.1|47592.6|47572.6|47595.1|47575.1|47592.6|47572.6|2
1648048940000|2022-03-23 15:22:20|47591.5|47571.5|47591.5|47571.5|47591.5|47571.5|47591.5|47571.5|2
1648048950000|2022-03-23 15:22:30|47590.1|47570.1|47584|47564|47590.1|47570.1|47582.6|47562.6|5
1648048960000|2022-03-23 15:22:40|47585.4|47565.4|47582.9|47562.9|47586.5|47566.5|47582.9|47562.9|0
1648048980000|2022-03-23 15:23:00|47584|47564|47586.5|47566.5|47586.5|47566.5|47582.9|47562.9|2
1648048990000|2022-03-23 15:23:10|47587.6|47567.6|47586.5|47566.5|47587.6|47567.6|47586.5|47566.5|0
1648049000000|2022-03-23 15:23:20|47585.4|47565.4|47582.9|47562.9|47586.5|47566.5|47582.9|47562.9|3
1648049010000|2022-03-23 15:23:30|47580.4|47560.4|47582.9|47562.9|47582.9|47562.9|47580.4|47560.4|1
1648049020000|2022-03-23 15:23:40|47581.5|47561.5|47581.5|47561.5|47582.6|47562.6|47580.1|47560.1|1
1648049030000|2022-03-23 15:23:50|47580.1|47560.1|47577.6|47557.6|47580.1|47560.1|47577.6|47557.6|2
1648049040000|2022-03-23 15:24:00|47575.1|47555.1|47597.6|47577.6|47597.6|47577.6|47571.1|47551.1|26
1648049060000|2022-03-23 15:24:20|||||||||1
1648049070000|2022-03-23 15:24:30|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|47595.1|47575.1|3
1648049080000|2022-03-23 15:24:40|47592.6|47572.6|47597.6|47577.6|47597.6|47577.6|47591.1|47571.1|13
1648049090000|2022-03-23 15:24:50|47596.5|47576.5|47600.1|47580.1|47600.1|47580.1|47596.5|47576.5|20
1648049100000|2022-03-23 15:25:00|47595.1|47575.1|47596.1|47576.1|47596.1|47576.1|47595.1|47575.1|9
1648049110000|2022-03-23 15:25:10|47597.6|47577.6|47595.1|47575.1|47597.6|47577.6|47595.1|47575.1|7
1648049120000|2022-03-23 15:25:20|47593.6|47573.6|47593.6|47573.6|47593.6|47573.6|47593.6|47573.6|0
1648049130000|2022-03-23 15:25:30|47587.6|47567.6|47585.1|47565.1|47587.6|47567.6|47585.1|47565.1|7
1648049140000|2022-03-23 15:25:40|47587.6|47567.6|47588.6|47568.6|47588.6|47568.6|47587.6|47567.6|5
1648049150000|2022-03-23 15:25:50|47589.7|47569.7|47592.9|47572.9|47594|47574|47588.6|47568.6|4
1648049160000|2022-03-23 15:26:00|47594|47574|47591.5|47571.5|47595.1|47575.1|47591.5|47571.5|1
1648049170000|2022-03-23 15:26:10|47595.1|47575.1|47591.5|47571.5|47595.1|47575.1|47591.5|47571.5|2
1648049190000|2022-03-23 15:26:30|47592.6|47572.6|47591.5|47571.5|47592.6|47572.6|47591.5|47571.5|2
1648049200000|2022-03-23 15:26:40|47590.1|47570.1|47585.1|47565.1|47590.1|47570.1|47585.1|47565.1|11
1648049210000|2022-03-23 15:26:50|47587.6|47567.6|47587.6|47567.6|47587.6|47567.6|47587.6|47567.6|5
1648049220000|2022-03-23 15:27:00|47589|47569|47585.1|47565.1|47590.1|47570.1|47585.1|47565.1|8
1648049230000|2022-03-23 15:27:10|47586.5|47566.5|47582.6|47562.6|47586.5|47566.5|47582.6|47562.6|1
1648049240000|2022-03-23 15:27:20|47584|47564|47585.1|47565.1|47585.1|47565.1|47584|47564|5
1648049250000|2022-03-23 15:27:30|47581.5|47561.5|47580.1|47560.1|47582.6|47562.6|47580.1|47560.1|0
1648049260000|2022-03-23 15:27:40|47572.2|47552.2|47570.1|47550.1|47572.2|47552.2|47566.5|47546.5|28
1648049270000|2022-03-23 15:27:50|47568.6|47548.6|47564|47544|47568.6|47548.6|47562.6|47542.6|26
1648049280000|2022-03-23 15:28:00|47562.6|47542.6|47567.6|47547.6|47567.6|47547.6|47562.6|47542.6|3
1648049290000|2022-03-23 15:28:10|47566.5|47546.5|47566.5|47546.5|47567.6|47547.6|47565.1|47545.1|3
1648049300000|2022-03-23 15:28:20|47565.1|47545.1|47566.5|47546.5|47566.5|47546.5|47565.1|47545.1|4
1648049310000|2022-03-23 15:28:30|47567.6|47547.6|47566.5|47546.5|47567.6|47547.6|47562.6|47542.6|1
1648049320000|2022-03-23 15:28:40|47565.1|47545.1|47562.6|47542.6|47565.1|47545.1|47560.1|47540.1|3
1648049340000|2022-03-23 15:29:00|47560.1|47540.1|47542.6|47522.6|47562.6|47542.6|47542.6|47522.6|11
1648049350000|2022-03-23 15:29:10|47540.1|47520.1|47540.1|47520.1|47540.1|47520.1|47540.1|47520.1|7
1648049360000|2022-03-23 15:29:20|47539|47519|47541.1|47521.1|47541.1|47521.1|47539|47519|3
1648049370000|2022-03-23 15:29:30|47542.6|47522.6|47540.1|47520.1|47542.6|47522.6|47540.1|47520.1|2
1648049380000|2022-03-23 15:29:40|47541.1|47521.1|47532.2|47512.2|47541.1|47521.1|47532.2|47512.2|5
1648049390000|2022-03-23 15:29:50|47530.7|47510.7|47515.1|47495.1|47530.7|47510.7|47515.1|47495.1|20
1648049400000|2022-03-23 15:30:00|||||||||7
1648049410000|2022-03-23 15:30:10|47513.6|47493.6|47512.6|47492.6|47513.6|47493.6|47511.1|47491.1|7
1648049420000|2022-03-23 15:30:20|47511.1|47491.1|47511.1|47491.1|47512.6|47492.6|47508.6|47488.6|2
1648049430000|2022-03-23 15:30:30|47512.6|47492.6|47522.6|47502.6|47522.6|47502.6|47511.1|47491.1|9
1648049440000|2022-03-23 15:30:40|47517.6|47497.6|47515.1|47495.1|47517.6|47497.6|47515.1|47495.1|6
1648049450000|2022-03-23 15:30:50|47513.6|47493.6|47512.6|47492.6|47513.6|47493.6|47510.1|47490.1|1
1648049460000|2022-03-23 15:31:00|47514|47494|47515.1|47495.1|47517.6|47497.6|47514|47494|2
1648049470000|2022-03-23 15:31:10|47516.5|47496.5|47512.6|47492.6|47517.6|47497.6|47512.6|47492.6|4
1648049480000|2022-03-23 15:31:20|47511.1|47491.1|47510.1|47490.1|47512.6|47492.6|47510.1|47490.1|1
1648049490000|2022-03-23 15:31:30|47505.1|47485.1|47500.1|47480.1|47505.1|47485.1|47497.6|47477.6|7
1648049500000|2022-03-23 15:31:40|47499|47479|47501.5|47481.5|47502.6|47482.6|47499|47479|0
1648049510000|2022-03-23 15:31:50|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|47499|47479|1
1648049520000|2022-03-23 15:32:00|47499|47479|47510.1|47490.1|47514|47494|47499|47479|7
1648049530000|2022-03-23 15:32:10|47507.6|47487.6|47512.6|47492.6|47515.1|47495.1|47507.6|47487.6|9
1648049540000|2022-03-23 15:32:20|47510.1|47490.1|47512.6|47492.6|47512.6|47492.6|47510.1|47490.1|2
1648049560000|2022-03-23 15:32:40|47511.5|47491.5|47512.6|47492.6|47516.1|47496.1|47511.5|47491.5|6
1648049570000|2022-03-23 15:32:50|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|0
1648049580000|2022-03-23 15:33:00|47510.1|47490.1|47512.6|47492.6|47512.6|47492.6|47510.1|47490.1|9
1648049590000|2022-03-23 15:33:10|47510.1|47490.1|47512.6|47492.6|47517.6|47497.6|47510.1|47490.1|8
1648049600000|2022-03-23 15:33:20|47514|47494|47512.6|47492.6|47514|47494|47512.6|47492.6|1
1648049610000|2022-03-23 15:33:30|47514|47494|47515.1|47495.1|47515.1|47495.1|47514|47494|0
1648049620000|2022-03-23 15:33:40|47517.9|47497.9|47519|47499|47521.5|47501.5|47517.9|47497.9|17
1648049630000|2022-03-23 15:33:50|47520.4|47500.4|47521.5|47501.5|47524|47504|47520.4|47500.4|1
1648049640000|2022-03-23 15:34:00|47522.9|47502.9|47540.1|47520.1|47540.1|47520.1|47522.9|47502.9|7
1648049650000|2022-03-23 15:34:10|47542.6|47522.6|47526.5|47506.5|47542.6|47522.6|47526.5|47506.5|5
1648049660000|2022-03-23 15:34:20|47527.9|47507.9|47531.5|47511.5|47531.5|47511.5|47527.9|47507.9|3
1648049670000|2022-03-23 15:34:30|47535.1|47515.1|47531.5|47511.5|47535.1|47515.1|47531.5|47511.5|9
1648049680000|2022-03-23 15:34:40|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|47527.6|47507.6|2
1648049690000|2022-03-23 15:34:50|47526.1|47506.1|47523.6|47503.6|47526.1|47506.1|47523.6|47503.6|1
1648049700000|2022-03-23 15:35:00|47525.1|47505.1|47526.5|47506.5|47526.5|47506.5|47525.1|47505.1|3
1648049710000|2022-03-23 15:35:10|47524|47504|47521.5|47501.5|47524|47504|47521.5|47501.5|6
1648049720000|2022-03-23 15:35:20|47525.1|47505.1|47527.9|47507.9|47529|47509|47525.1|47505.1|17
1648049730000|2022-03-23 15:35:30|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|1
1648049740000|2022-03-23 15:35:40|47527.9|47507.9|47524.4|47504.4|47527.9|47507.9|47524.4|47504.4|2
1648049750000|2022-03-23 15:35:50|47526.9|47506.9|47524.4|47504.4|47526.9|47506.9|47524.4|47504.4|1
1648049760000|2022-03-23 15:36:00|47525.4|47505.4|47522.9|47502.9|47525.4|47505.4|47520.4|47500.4|11
1648049770000|2022-03-23 15:36:10|47524.4|47504.4|47525.4|47505.4|47525.4|47505.4|47524.4|47504.4|4
1648049780000|2022-03-23 15:36:20|||||||||2
1648049790000|2022-03-23 15:36:30|47527.9|47507.9|47524.4|47504.4|47527.9|47507.9|47522.9|47502.9|2
1648049820000|2022-03-23 15:37:00|47525.4|47505.4|47530.4|47510.4|47532.9|47512.9|47525.4|47505.4|4
1648049830000|2022-03-23 15:37:10|47529.4|47509.4|47541.9|47521.9|47541.9|47521.9|47529.4|47509.4|7
1648049840000|2022-03-23 15:37:20|47542.9|47522.9|47507.9|47487.9|47545.4|47525.4|47507.9|47487.9|29
1648049850000|2022-03-23 15:37:30|47505.4|47485.4|47500.4|47480.4|47505.4|47485.4|47500.4|47480.4|6
1648049860000|2022-03-23 15:37:40|47497.9|47477.9|47492.9|47472.9|47497.9|47477.9|47492.9|47472.9|7
1648049870000|2022-03-23 15:37:50|47489|47469|47470.4|47450.4|47494.4|47474.4|47467.9|47447.9|26
1648049880000|2022-03-23 15:38:00|47471.9|47451.9|47472.9|47452.9|47475.4|47455.4|47471.9|47451.9|10
1648049890000|2022-03-23 15:38:10|47475.4|47455.4|47476.5|47456.5|47476.5|47456.5|47472.9|47452.9|10
1648049900000|2022-03-23 15:38:20|47477.9|47457.9|47476.5|47456.5|47477.9|47457.9|47476.5|47456.5|5
1648049910000|2022-03-23 15:38:30|47474|47454|47476.5|47456.5|47476.5|47456.5|47460.4|47440.4|15
1648049920000|2022-03-23 15:38:40|47475.4|47455.4|47475.4|47455.4|47476.9|47456.9|47475.4|47455.4|15
1648049930000|2022-03-23 15:38:50|47472.9|47452.9|47477.9|47457.9|47477.9|47457.9|47472.9|47452.9|14
1648049940000|2022-03-23 15:39:00|47476.5|47456.5|47477.9|47457.9|47477.9|47457.9|47475.4|47455.4|21
1648049950000|2022-03-23 15:39:10|47475.4|47455.4|47510.4|47490.4|47515.4|47495.4|47475.4|47455.4|33
1648049960000|2022-03-23 15:39:20|47511.9|47491.9|47521.9|47501.9|47522.9|47502.9|47511.5|47491.5|8
1648049970000|2022-03-23 15:39:30|47524.4|47504.4|47524.4|47504.4|47524.4|47504.4|47521.9|47501.9|0
1648049980000|2022-03-23 15:39:40|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|1
1648049990000|2022-03-23 15:39:50|47530.4|47510.4|47535.4|47515.4|47535.8|47515.8|47530.4|47510.4|5
1648050000000|2022-03-23 15:40:00|47536.9|47516.9|47527.9|47507.9|47545.4|47525.4|47527.9|47507.9|3
1648050010000|2022-03-23 15:40:10|47526.9|47506.9|47526.9|47506.9|47530.4|47510.4|47525.4|47505.4|1
1648050020000|2022-03-23 15:40:20|47530.4|47510.4|47530.4|47510.4|47531.9|47511.9|47530.4|47510.4|3
1648050030000|2022-03-23 15:40:30|47527.9|47507.9|47532.9|47512.9|47534.4|47514.4|47527.9|47507.9|0
1648050040000|2022-03-23 15:40:40|47531.5|47511.5|47527.9|47507.9|47531.5|47511.5|47527.9|47507.9|1
1648050050000|2022-03-23 15:40:50|47526.5|47506.5|47530.4|47510.4|47530.4|47510.4|47526.5|47506.5|0
1648050060000|2022-03-23 15:41:00|47529|47509|47540.4|47520.4|47540.4|47520.4|47526.9|47506.9|3
1648050070000|2022-03-23 15:41:10|47539|47519|47532.9|47512.9|47539|47519|47530.4|47510.4|2
1648050080000|2022-03-23 15:41:20|47531.5|47511.5|47530.4|47510.4|47531.5|47511.5|47530.4|47510.4|0
1648050090000|2022-03-23 15:41:30|47531.9|47511.9|47536.9|47516.9|47536.9|47516.9|47531.9|47511.9|3
1648050100000|2022-03-23 15:41:40|47537.9|47517.9|47536.5|47516.5|47540.4|47520.4|47536.5|47516.5|0
1648050110000|2022-03-23 15:41:50|47535.4|47515.4|47534.4|47514.4|47535.4|47515.4|47534.4|47514.4|1
1648050120000|2022-03-23 15:42:00|47535.4|47515.4|47546.9|47526.9|47546.9|47526.9|47532.9|47512.9|3
1648050130000|2022-03-23 15:42:10|47549.4|47529.4|47550.4|47530.4|47550.4|47530.4|47547.9|47527.9|1
1648050140000|2022-03-23 15:42:20|47547.9|47527.9|47542.6|47522.6|47547.9|47527.9|47537.9|47517.9|8
1648050150000|2022-03-23 15:42:30|47546.5|47526.5|47550.4|47530.4|47550.4|47530.4|47546.5|47526.5|59
1648050160000|2022-03-23 15:42:40|47549|47529|47547.6|47527.6|47549|47529|47547.6|47527.6|2
1648050170000|2022-03-23 15:42:50|47544.7|47524.7|47542.6|47522.6|47544.7|47524.7|47542.6|47522.6|2
1648050180000|2022-03-23 15:43:00|47539.7|47519.7|47537.6|47517.6|47539.7|47519.7|47537.6|47517.6|1
1648050190000|2022-03-23 15:43:10|47535.1|47515.1|47537.6|47517.6|47537.6|47517.6|47535.1|47515.1|1
1648050200000|2022-03-23 15:43:20|47536.1|47516.1|47536.5|47516.5|47536.5|47516.5|47533.6|47513.6|1
1648050210000|2022-03-23 15:43:30|47537.6|47517.6|47546.5|47526.5|47546.5|47526.5|47537.6|47517.6|4
1648050220000|2022-03-23 15:43:40|47547.6|47527.6|47544|47524|47547.6|47527.6|47542.6|47522.6|0
1648050230000|2022-03-23 15:43:50|47542.6|47522.6|47542.6|47522.6|47542.6|47522.6|47542.6|47522.6|1
1648050240000|2022-03-23 15:44:00|47544|47524|47546.5|47526.5|47547.6|47527.6|47544|47524|2
1648050250000|2022-03-23 15:44:10|47545.1|47525.1|47542.6|47522.6|47545.1|47525.1|47542.6|47522.6|4
1648050260000|2022-03-23 15:44:20|47544|47524|47542.6|47522.6|47544|47524|47542.6|47522.6|1
1648050270000|2022-03-23 15:44:30|47541.1|47521.1|47537.6|47517.6|47542.6|47522.6|47537.6|47517.6|6
1648050280000|2022-03-23 15:44:40|47536.1|47516.1|47537.6|47517.6|47537.6|47517.6|47535.1|47515.1|0
1648050290000|2022-03-23 15:44:50|47532.6|47512.6|47532.6|47512.6|47537.6|47517.6|47532.6|47512.6|12
1648050300000|2022-03-23 15:45:00|47534|47514|47532.6|47512.6|47534|47514|47531.1|47511.1|6
1648050310000|2022-03-23 15:45:10|47531.5|47511.5|47527.6|47507.6|47531.5|47511.5|47527.6|47507.6|3
1648050320000|2022-03-23 15:45:20|47528.6|47508.6|47527.6|47507.6|47530.1|47510.1|47527.6|47507.6|7
1648050340000|2022-03-23 15:45:40|47526.1|47506.1|47518.6|47498.6|47526.1|47506.1|47518.6|47498.6|2
1648050350000|2022-03-23 15:45:50|47517.6|47497.6|47512.6|47492.6|47517.6|47497.6|47512.6|47492.6|1
1648050360000|2022-03-23 15:46:00|47517.6|47497.6|47512.6|47492.6|47517.6|47497.6|47512.6|47492.6|0
1648050370000|2022-03-23 15:46:10|47514|47494|47482.6|47462.6|47514|47494|47480.1|47460.1|16
1648050380000|2022-03-23 15:46:20|47480.1|47460.1|47472.6|47452.6|47480.1|47460.1|47472.6|47452.6|2
1648050390000|2022-03-23 15:46:30|47467.6|47447.6|47445.1|47425.1|47467.6|47447.6|47445.1|47425.1|11
1648050400000|2022-03-23 15:46:40|47444|47424|47437.6|47417.6|47444|47424|47437.6|47417.6|12
1648050410000|2022-03-23 15:46:50|47440.4|47420.4|47442.6|47422.6|47442.6|47422.6|47440.4|47420.4|13
1648050420000|2022-03-23 15:47:00|47437.6|47417.6|47439|47419|47439|47419|47432.6|47412.6|12
1648050430000|2022-03-23 15:47:10|47435.1|47415.1|47432.6|47412.6|47435.1|47415.1|47431.5|47411.5|3
1648050440000|2022-03-23 15:47:20|47434|47414|47440.1|47420.1|47440.1|47420.1|47432.6|47412.6|3
1648050450000|2022-03-23 15:47:30|47437.6|47417.6|47447.6|47427.6|47447.6|47427.6|47436.1|47416.1|5
1648050470000|2022-03-23 15:47:50|47450.1|47430.1|47455.1|47435.1|47455.1|47435.1|47450.1|47430.1|1
1648050480000|2022-03-23 15:48:00|47457.6|47437.6|47457.6|47437.6|47465.1|47445.1|47457.6|47437.6|6
1648050490000|2022-03-23 15:48:10|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|8
1648050500000|2022-03-23 15:48:20|47452.6|47432.6|47452.6|47432.6|47452.6|47432.6|47450.1|47430.1|3
1648050510000|2022-03-23 15:48:30|47455.1|47435.1|47459|47439|47459|47439|47455.1|47435.1|1
1648050520000|2022-03-23 15:48:40|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|47457.6|47437.6|2
1648050530000|2022-03-23 15:48:50|47460.1|47440.1|47457.6|47437.6|47460.1|47440.1|47457.6|47437.6|3
1648050550000|2022-03-23 15:49:10|47460.1|47440.1|47460.1|47440.1|47462.6|47442.6|47460.1|47440.1|5
1648050560000|2022-03-23 15:49:20|47457.6|47437.6|47457.6|47437.6|47460.1|47440.1|47457.6|47437.6|1
1648050570000|2022-03-23 15:49:30|47460.1|47440.1|47460.1|47440.1|47460.1|47440.1|47460.1|47440.1|1
1648050580000|2022-03-23 15:49:40|47458.6|47438.6|47462.6|47442.6|47462.6|47442.6|47457.6|47437.6|2
1648050590000|2022-03-23 15:49:50|47461.1|47441.1|47462.6|47442.6|47462.6|47442.6|47457.6|47437.6|0
1648050600000|2022-03-23 15:50:00|47466.5|47446.5|47470.1|47450.1|47470.1|47450.1|47466.5|47446.5|2
1648050610000|2022-03-23 15:50:10|47467.6|47447.6|47467.6|47447.6|47467.6|47447.6|47466.5|47446.5|2
1648050620000|2022-03-23 15:50:20|47471.5|47451.5|47472.6|47452.6|47472.6|47452.6|47471.5|47451.5|4
1648050640000|2022-03-23 15:50:40|47475.1|47455.1|47472.6|47452.6|47475.1|47455.1|47472.6|47452.6|0
1648050650000|2022-03-23 15:50:50|47475.1|47455.1|47472.6|47452.6|47475.1|47455.1|47472.6|47452.6|0
1648050660000|2022-03-23 15:51:00|47474|47454|47472.6|47452.6|47475.1|47455.1|47472.6|47452.6|5
1648050670000|2022-03-23 15:51:10|47470.1|47450.1|47465.1|47445.1|47470.1|47450.1|47465.1|47445.1|4
1648050680000|2022-03-23 15:51:20|47464|47444|47469|47449|47469|47449|47464|47444|7
1648050690000|2022-03-23 15:51:30|47467.6|47447.6|47467.6|47447.6|47467.6|47447.6|47467.6|47447.6|2
1648050700000|2022-03-23 15:51:40|47472.6|47452.6|47475.1|47455.1|47475.1|47455.1|47472.6|47452.6|1
1648050710000|2022-03-23 15:51:50|47473.6|47453.6|47477.6|47457.6|47477.6|47457.6|47472.6|47452.6|4
1648050720000|2022-03-23 15:52:00|47474.7|47454.7|47472.6|47452.6|47475.1|47455.1|47472.6|47452.6|3
1648050730000|2022-03-23 15:52:10|47474|47454|47475.1|47455.1|47475.1|47455.1|47474|47454|1
1648050740000|2022-03-23 15:52:20|47477.6|47457.6|47472.6|47452.6|47477.6|47457.6|47472.6|47452.6|7
1648050750000|2022-03-23 15:52:30|47474|47454|47482.6|47462.6|47482.6|47462.6|47474|47454|3
1648050760000|2022-03-23 15:52:40|47481.1|47461.1|47480.1|47460.1|47481.1|47461.1|47480.1|47460.1|6
1648050780000|2022-03-23 15:53:00|47482.6|47462.6|47489|47469|47489|47469|47482.6|47462.6|15
1648050790000|2022-03-23 15:53:10|47487.6|47467.6|47486.5|47466.5|47487.6|47467.6|47486.5|47466.5|2
1648050800000|2022-03-23 15:53:20|47482.6|47462.6|47485.1|47465.1|47485.1|47465.1|47482.6|47462.6|2
1648050810000|2022-03-23 15:53:30|47484|47464|47482.6|47462.6|47484|47464|47481.5|47461.5|2
1648050820000|2022-03-23 15:53:40|||||||||1
1648050830000|2022-03-23 15:53:50|47483.6|47463.6|47485.1|47465.1|47485.1|47465.1|47483.6|47463.6|1
1648050840000|2022-03-23 15:54:00|47483.6|47463.6|47487.6|47467.6|47487.6|47467.6|47483.6|47463.6|0
1648050850000|2022-03-23 15:54:10|47486.1|47466.1|47486.5|47466.5|47487.6|47467.6|47486.1|47466.1|0
1648050860000|2022-03-23 15:54:20|47485.1|47465.1|47486.5|47466.5|47486.5|47466.5|47485.1|47465.1|3
1648050870000|2022-03-23 15:54:30|47487.9|47467.9|47487.6|47467.6|47487.9|47467.9|47487.6|47467.6|0
1648050880000|2022-03-23 15:54:40|47485.1|47465.1|47482.6|47462.6|47485.1|47465.1|47481.5|47461.5|7
1648050890000|2022-03-23 15:54:50|47481.5|47461.5|47482.6|47462.6|47485.1|47465.1|47481.5|47461.5|0
1648050900000|2022-03-23 15:55:00|47481.5|47461.5|47480.1|47460.1|47482.6|47462.6|47479|47459|5
1648050910000|2022-03-23 15:55:10|47477.6|47457.6|47477.6|47457.6|47480.1|47460.1|47477.6|47457.6|1
1648050920000|2022-03-23 15:55:20|47480.1|47460.1|47484|47464|47485.1|47465.1|47480.1|47460.1|6
1648050930000|2022-03-23 15:55:30|47486.5|47466.5|47490.1|47470.1|47490.1|47470.1|47486.5|47466.5|1
1648050940000|2022-03-23 15:55:40|47488.6|47468.6|47487.6|47467.6|47488.6|47468.6|47487.6|47467.6|2
1648050950000|2022-03-23 15:55:50|47490.1|47470.1|47492.6|47472.6|47492.6|47472.6|47487.6|47467.6|2
1648050960000|2022-03-23 15:56:00|47490.1|47470.1|47492.6|47472.6|47492.6|47472.6|47490.1|47470.1|7
1648050970000|2022-03-23 15:56:10|47495.1|47475.1|47495.1|47475.1|47495.1|47475.1|47495.1|47475.1|6
1648050980000|2022-03-23 15:56:20|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|47502.6|47482.6|5
1648050990000|2022-03-23 15:56:30|47504|47484|47507.6|47487.6|47507.6|47487.6|47504|47484|2
1648051000000|2022-03-23 15:56:40|47511.5|47491.5|47512.6|47492.6|47512.6|47492.6|47510.1|47490.1|12
1648051010000|2022-03-23 15:56:50|47514|47494|47512.6|47492.6|47514|47494|47512.6|47492.6|0
1648051020000|2022-03-23 15:57:00|47514|47494|47517.6|47497.6|47518.6|47498.6|47514|47494|6
1648051030000|2022-03-23 15:57:10|47519|47499|47530.1|47510.1|47530.1|47510.1|47519|47499|17
1648051040000|2022-03-23 15:57:20|47529|47509|47530.1|47510.1|47530.1|47510.1|47529|47509|2
1648051050000|2022-03-23 15:57:30|47529|47509|47522.6|47502.6|47530.1|47510.1|47522.6|47502.6|8
1648051060000|2022-03-23 15:57:40|47524|47504|47524|47504|47524|47504|47524|47504|1
1648051070000|2022-03-23 15:57:50|47525.4|47505.4|47528.6|47508.6|47530.1|47510.1|47525.4|47505.4|1
1648051080000|2022-03-23 15:58:00|47527.6|47507.6|47537.6|47517.6|47540.1|47520.1|47527.6|47507.6|7
1648051090000|2022-03-23 15:58:10|47539|47519|47540.1|47520.1|47542.6|47522.6|47539|47519|8
1648051100000|2022-03-23 15:58:20|47539|47519|47539|47519|47539|47519|47539|47519|0
1648051110000|2022-03-23 15:58:30|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|1
1648051120000|2022-03-23 15:58:40|47542.6|47522.6|47558.6|47538.6|47558.6|47538.6|47540.1|47520.1|8
1648051130000|2022-03-23 15:58:50|47560.1|47540.1|47560.1|47540.1|47560.1|47540.1|47560.1|47540.1|2
1648051140000|2022-03-23 15:59:00|47561.5|47541.5|47555.1|47535.1|47562.6|47542.6|47555.1|47535.1|11
1648051150000|2022-03-23 15:59:10|47550.1|47530.1|47550.1|47530.1|47550.1|47530.1|47546.5|47526.5|3
1648051160000|2022-03-23 15:59:20|47552.6|47532.6|47555.1|47535.1|47555.1|47535.1|47552.6|47532.6|2
1648051170000|2022-03-23 15:59:30|47557.5|47537.5|47557.5|47537.5|47560|47540|47557.5|47537.5|5
1648051180000|2022-03-23 15:59:40|47556.5|47536.5|47554|47534|47556.5|47536.5|47552.9|47532.9|4
1648051190000|2022-03-23 15:59:50|47556.5|47536.5|47550.4|47530.4|47556.5|47536.5|47550.4|47530.4|5
1648051200000|2022-03-23 16:00:00|47547.9|47527.9|47547.5|47527.5|47547.9|47527.9|47545|47525|5
1648051210000|2022-03-23 16:00:10|47546.5|47526.5|47547.5|47527.5|47547.5|47527.5|47546.5|47526.5|1
1648051220000|2022-03-23 16:00:20|47550|47530|47547.5|47527.5|47550|47530|47546.5|47526.5|0
1648051230000|2022-03-23 16:00:30|47550|47530|47550|47530|47550|47530|47549|47529|6
1648051240000|2022-03-23 16:00:40|47551.5|47531.5|47557.5|47537.5|47557.5|47537.5|47551.5|47531.5|3
1648051250000|2022-03-23 16:00:50|47559|47539|47560.4|47540.4|47560.4|47540.4|47559|47539|1
1648051260000|2022-03-23 16:01:00|47561.5|47541.5|47561.1|47541.1|47564|47544|47561.1|47541.1|5
1648051270000|2022-03-23 16:01:10|47560|47540|47556.1|47536.1|47560|47540|47556.1|47536.1|4
1648051290000|2022-03-23 16:01:30|47553.6|47533.6|47550|47530|47553.6|47533.6|47550|47530|1
1648051300000|2022-03-23 16:01:40|47549|47529|47549|47529|47550|47530|47549|47529|1
1648051320000|2022-03-23 16:02:00|47551.5|47531.5|47573.6|47553.6|47573.6|47553.6|47551.5|47531.5|17
1648051330000|2022-03-23 16:02:10|47575|47555|47574|47554|47575|47555|47574|47554|5
1648051340000|2022-03-23 16:02:20|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|0
1648051350000|2022-03-23 16:02:30|47574|47554|47575|47555|47575|47555|47574|47554|3
1648051360000|2022-03-23 16:02:40|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|4
1648051370000|2022-03-23 16:02:50|47570|47550|47567.5|47547.5|47570|47550|47565|47545|5
1648051380000|2022-03-23 16:03:00|47566.5|47546.5|47561.5|47541.5|47566.5|47546.5|47561.5|47541.5|13
1648051390000|2022-03-23 16:03:10|47557.5|47537.5|47557.5|47537.5|47557.5|47537.5|47557.5|47537.5|1
1648051400000|2022-03-23 16:03:20|47552.5|47532.5|47555|47535|47555|47535|47552.5|47532.5|15
1648051410000|2022-03-23 16:03:30|47556.5|47536.5|47563.6|47543.6|47563.6|47543.6|47556.5|47536.5|1
1648051420000|2022-03-23 16:03:40|47562.2|47542.2|47565|47545|47565|47545|47561.1|47541.1|2
1648051430000|2022-03-23 16:03:50|47564|47544|47565|47545|47566.5|47546.5|47562.9|47542.9|6
1648051440000|2022-03-23 16:04:00|47564|47544|47565|47545|47565|47545|47561.5|47541.5|3
1648051450000|2022-03-23 16:04:10|47562.5|47542.5|47559|47539|47562.5|47542.5|47557.5|47537.5|7
1648051460000|2022-03-23 16:04:20|47557.5|47537.5|47557.5|47537.5|47560|47540|47557.5|47537.5|1
1648051470000|2022-03-23 16:04:30|47556.1|47536.1|47547.5|47527.5|47556.1|47536.1|47546.5|47526.5|4
1648051480000|2022-03-23 16:04:40|47552.5|47532.5|47557.5|47537.5|47557.5|47537.5|47552.5|47532.5|2
1648051490000|2022-03-23 16:04:50|47560|47540|47566.5|47546.5|47566.5|47546.5|47560|47540|2
1648051500000|2022-03-23 16:05:00|47565|47545|47557.5|47537.5|47565|47545|47555|47535|2
1648051520000|2022-03-23 16:05:20|47561.5|47541.5|47560|47540|47570|47550|47560|47540|9
1648051530000|2022-03-23 16:05:30|47558.6|47538.6|47557.5|47537.5|47558.6|47538.6|47557.5|47537.5|1
1648051540000|2022-03-23 16:05:40|47560|47540|47567.5|47547.5|47567.5|47547.5|47560|47540|2
1648051550000|2022-03-23 16:05:50|47571.5|47551.5|47581.5|47561.5|47581.5|47561.5|47571.5|47551.5|7
1648051560000|2022-03-23 16:06:00|47580|47560|47581.5|47561.5|47584|47564|47580|47560|2
1648051580000|2022-03-23 16:06:20|47580|47560|47582.5|47562.5|47582.5|47562.5|47580|47560|2
1648051590000|2022-03-23 16:06:30|47584|47564|47582.5|47562.5|47585|47565|47581.5|47561.5|0
1648051600000|2022-03-23 16:06:40|47585|47565|47582.5|47562.5|47585|47565|47582.5|47562.5|2
1648051610000|2022-03-23 16:06:50|47581.5|47561.5|47580|47560|47582.5|47562.5|47580|47560|4
1648051620000|2022-03-23 16:07:00|47578.6|47558.6|47574|47554|47578.6|47558.6|47574|47554|2
1648051630000|2022-03-23 16:07:10|47575|47555|47573.6|47553.6|47575|47555|47572.5|47552.5|6
1648051640000|2022-03-23 16:07:20|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|0
1648051650000|2022-03-23 16:07:30|47570|47550|47570|47550|47570|47550|47570|47550|0
1648051660000|2022-03-23 16:07:40|47566.5|47546.5|47567.5|47547.5|47567.5|47547.5|47565.4|47545.4|5
1648051670000|2022-03-23 16:07:50|47570|47550|47565|47545|47570|47550|47565|47545|3
1648051680000|2022-03-23 16:08:00|47567.5|47547.5|47565|47545|47567.5|47547.5|47565|47545|1
1648051690000|2022-03-23 16:08:10|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|47565|47545|0
1648051700000|2022-03-23 16:08:20|47565|47545|47566.1|47546.1|47566.5|47546.5|47565|47545|1
1648051710000|2022-03-23 16:08:30|47565|47545|47561.1|47541.1|47566.5|47546.5|47561.1|47541.1|3
1648051720000|2022-03-23 16:08:40|47560|47540|47560|47540|47561.1|47541.1|47557.5|47537.5|4
1648051730000|2022-03-23 16:08:50|47562.5|47542.5|47564|47544|47564|47544|47562.5|47542.5|6
1648051740000|2022-03-23 16:09:00|47565|47545|47565|47545|47565|47545|47565|47545|0
1648051750000|2022-03-23 16:09:10|47570|47550|47571.5|47551.5|47571.5|47551.5|47570|47550|4
1648051760000|2022-03-23 16:09:20|47575.4|47555.4|47580|47560|47580|47560|47575.4|47555.4|20
1648051770000|2022-03-23 16:09:30|47577.5|47557.5|47579|47559|47579|47559|47577.5|47557.5|5
1648051780000|2022-03-23 16:09:40|47580|47560|47589|47569|47589|47569|47580|47560|5
1648051790000|2022-03-23 16:09:50|47587.5|47567.5|47591.5|47571.5|47591.5|47571.5|47587.5|47567.5|3
1648051800000|2022-03-23 16:10:00|47590|47570|47564|47544|47590|47570|47562.5|47542.5|5
1648051810000|2022-03-23 16:10:10|47565|47545|47566.5|47546.5|47566.5|47546.5|47565|47545|3
1648051820000|2022-03-23 16:10:20|47565|47545|47564|47544|47565|47545|47560|47540|5
1648051840000|2022-03-23 16:10:40|47562.5|47542.5|47567.5|47547.5|47567.5|47547.5|47562.5|47542.5|0
1648051850000|2022-03-23 16:10:50|47565|47545|47563.6|47543.6|47565|47545|47562.5|47542.5|1
1648051860000|2022-03-23 16:11:00|47562.5|47542.5|47562.5|47542.5|47562.5|47542.5|47560|47540|4
1648051880000|2022-03-23 16:11:20|47564|47544|47564|47544|47564|47544|47564|47544|1
1648051890000|2022-03-23 16:11:30|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|0
1648051900000|2022-03-23 16:11:40|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|0
1648051910000|2022-03-23 16:11:50|47574|47554|47572.5|47552.5|47575|47555|47572.5|47552.5|0
1648051920000|2022-03-23 16:12:00|47575|47555|47575|47555|47575|47555|47575|47555|1
1648051930000|2022-03-23 16:12:10|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|1
1648051940000|2022-03-23 16:12:20|47574|47554|47572.5|47552.5|47574|47554|47572.5|47552.5|0
1648051950000|2022-03-23 16:12:30|47571.1|47551.1|47567.5|47547.5|47571.1|47551.1|47567.5|47547.5|1
1648051980000|2022-03-23 16:13:00|47569|47549|47567.5|47547.5|47570|47550|47567.5|47547.5|0
1648052000000|2022-03-23 16:13:20|47560|47540|47557.5|47537.5|47560|47540|47557.5|47537.5|14
1648052010000|2022-03-23 16:13:30|47559|47539|47560|47540|47560|47540|47559|47539|1
1648052020000|2022-03-23 16:13:40|47562.9|47542.9|47566.1|47546.1|47566.1|47546.1|47562.9|47542.9|3
1648052030000|2022-03-23 16:13:50|47563.6|47543.6|47567.5|47547.5|47567.5|47547.5|47562.5|47542.5|0
1648052040000|2022-03-23 16:14:00|47566.5|47546.5|47567.5|47547.5|47567.5|47547.5|47564|47544|0
1648052050000|2022-03-23 16:14:10|47569|47549|47569|47549|47569|47549|47569|47549|0
1648052060000|2022-03-23 16:14:20|47570.4|47550.4|47567.5|47547.5|47571.5|47551.5|47567.5|47547.5|1
1648052070000|2022-03-23 16:14:30|47570|47550|47570|47550|47570|47550|47570|47550|0
1648052080000|2022-03-23 16:14:40|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|47571.5|47551.5|2
1648052090000|2022-03-23 16:14:50|47572.9|47552.9|47575|47555|47575|47555|47572.9|47552.9|0
1648052100000|2022-03-23 16:15:00|47576.5|47556.5|47581.5|47561.5|47581.5|47561.5|47575|47555|2
1648052110000|2022-03-23 16:15:10|47582.9|47562.9|47580|47560|47582.9|47562.9|47580|47560|12
1648052120000|2022-03-23 16:15:20|47581.5|47561.5|47581.5|47561.5|47584|47564|47581.5|47561.5|2
1648052130000|2022-03-23 16:15:30|47584|47564|47586.5|47566.5|47586.5|47566.5|47584|47564|0
1648052140000|2022-03-23 16:15:40|47585|47565|47581.5|47561.5|47585|47565|47581.5|47561.5|7
1648052150000|2022-03-23 16:15:50|47580|47560|47568.6|47548.6|47580|47560|47568.6|47548.6|1
1648052160000|2022-03-23 16:16:00|47571.1|47551.1|47572.5|47552.5|47572.5|47552.5|47571.1|47551.1|2
1648052170000|2022-03-23 16:16:10|47570|47550|47572.5|47552.5|47572.5|47552.5|47570|47550|2
1648052180000|2022-03-23 16:16:20|47571.5|47551.5|47567.5|47547.5|47572.5|47552.5|47567.5|47547.5|5
1648052200000|2022-03-23 16:16:40|47560|47540|47560|47540|47560|47540|47560|47540|2
1648052210000|2022-03-23 16:16:50|47561.5|47541.5|47566.5|47546.5|47569|47549|47561.5|47541.5|7
1648052220000|2022-03-23 16:17:00|47567.5|47547.5|47566.5|47546.5|47567.5|47547.5|47566.5|47546.5|0
1648052230000|2022-03-23 16:17:10|47569|47549|47569|47549|47569|47549|47569|47549|4
1648052240000|2022-03-23 16:17:20|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|47567.5|47547.5|1
1648052260000|2022-03-23 16:17:40|47569|47549|47576.5|47556.5|47577.5|47557.5|47569|47549|8
1648052270000|2022-03-23 16:17:50|||||||||1
1648052280000|2022-03-23 16:18:00|47575|47555|47577.5|47557.5|47577.5|47557.5|47574|47554|4
1648052290000|2022-03-23 16:18:10|47576.5|47556.5|47574|47554|47577.5|47557.5|47574|47554|0
1648052300000|2022-03-23 16:18:20|47572.5|47552.5|47571.5|47551.5|47574|47554|47571.5|47551.5|4
1648052310000|2022-03-23 16:18:30|47574|47554|47574|47554|47574|47554|47574|47554|0
1648052320000|2022-03-23 16:18:40|47575|47555|47586.5|47566.5|47586.5|47566.5|47575|47555|4
1648052330000|2022-03-23 16:18:50|47587.9|47567.9|47592.5|47572.5|47594|47574|47587.9|47567.9|11
1648052340000|2022-03-23 16:19:00|47594|47574|47591.5|47571.5|47594|47574|47590|47570|3
1648052350000|2022-03-23 16:19:10|47595|47575|47595|47575|47596.5|47576.5|47595|47575|8
1648052360000|2022-03-23 16:19:20|47596.5|47576.5|47596.5|47576.5|47599|47579|47596.5|47576.5|2
1648052370000|2022-03-23 16:19:30|47599|47579|47601.5|47581.5|47601.5|47581.5|47596.5|47576.5|4
1648052380000|2022-03-23 16:19:40|47600.4|47580.4|47597.9|47577.9|47600.4|47580.4|47597.9|47577.9|54
1648052390000|2022-03-23 16:19:50|47599.3|47579.3|47602.9|47582.9|47602.9|47582.9|47599.3|47579.3|7
1648052400000|2022-03-23 16:20:00|47604.3|47584.3|47602.9|47582.9|47604.3|47584.3|47602.9|47582.9|3
1648052410000|2022-03-23 16:20:10|||||||||3
1648052420000|2022-03-23 16:20:20|47604.3|47584.3|47605.4|47585.4|47605.4|47585.4|47604.3|47584.3|3
1648052430000|2022-03-23 16:20:30|47607.9|47587.9|47604.3|47584.3|47607.9|47587.9|47604.3|47584.3|6
1648052440000|2022-03-23 16:20:40|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|1
1648052460000|2022-03-23 16:21:00|47600.4|47580.4|47599.3|47579.3|47600.4|47580.4|47597.9|47577.9|5
1648052470000|2022-03-23 16:21:10|47601.8|47581.8|47599.3|47579.3|47601.8|47581.8|47599.3|47579.3|1
1648052480000|2022-03-23 16:21:20|47597.9|47577.9|47595.4|47575.4|47597.9|47577.9|47595.4|47575.4|9
1648052490000|2022-03-23 16:21:30|||||||||1
1648052500000|2022-03-23 16:21:40|47594|47574|47594|47574|47594|47574|47594|47574|4
1648052510000|2022-03-23 16:21:50|47592.9|47572.9|47592.9|47572.9|47592.9|47572.9|47592.9|47572.9|0
1648052520000|2022-03-23 16:22:00|47595.4|47575.4|47597.9|47577.9|47597.9|47577.9|47594.3|47574.3|3
1648052530000|2022-03-23 16:22:10|47594.3|47574.3|47592.9|47572.9|47595.4|47575.4|47592.9|47572.9|1
1648052540000|2022-03-23 16:22:20|47594.3|47574.3|47595.4|47575.4|47595.4|47575.4|47592.9|47572.9|2
1648052550000|2022-03-23 16:22:30|47592.9|47572.9|47592.9|47572.9|47595.4|47575.4|47592.9|47572.9|2
1648052560000|2022-03-23 16:22:40|47594.3|47574.3|47595.4|47575.4|47595.4|47575.4|47594.3|47574.3|1
1648052580000|2022-03-23 16:23:00|47592.9|47572.9|47590.4|47570.4|47592.9|47572.9|47589|47569|4
1648052590000|2022-03-23 16:23:10|47589.3|47569.3|47590.4|47570.4|47590.4|47570.4|47589.3|47569.3|2
1648052600000|2022-03-23 16:23:20|47591.8|47571.8|47588.3|47568.3|47591.8|47571.8|47588.3|47568.3|7
1648052610000|2022-03-23 16:23:30|47586.8|47566.8|47586.8|47566.8|47586.8|47566.8|47586.8|47566.8|6
1648052640000|2022-03-23 16:24:00|47582.9|47562.9|47582.9|47562.9|47582.9|47562.9|47581.8|47561.8|11
1648052650000|2022-03-23 16:24:10|47584.3|47564.3|47579.3|47559.3|47584.3|47564.3|47579.3|47559.3|14
1648052660000|2022-03-23 16:24:20|47580.4|47560.4|47579.3|47559.3|47580.4|47560.4|47579.3|47559.3|1
1648052670000|2022-03-23 16:24:30|47577.9|47557.9|47582.9|47562.9|47582.9|47562.9|47577.9|47557.9|0
1648052680000|2022-03-23 16:24:40|47579.3|47559.3|47582.9|47562.9|47582.9|47562.9|47579.3|47559.3|1
1648052690000|2022-03-23 16:24:50|47580.4|47560.4|47579.3|47559.3|47581.5|47561.5|47579.3|47559.3|1
1648052700000|2022-03-23 16:25:00|47580.4|47560.4|47584.3|47564.3|47584.3|47564.3|47579.3|47559.3|2
1648052710000|2022-03-23 16:25:10|47582.9|47562.9|47581.8|47561.8|47582.9|47562.9|47581.8|47561.8|8
1648052720000|2022-03-23 16:25:20|47580.4|47560.4|47581.8|47561.8|47582.9|47562.9|47576.8|47556.8|6
1648052730000|2022-03-23 16:25:30|47582.9|47562.9|47579.3|47559.3|47582.9|47562.9|47579.3|47559.3|1
1648052740000|2022-03-23 16:25:40|47580.4|47560.4|47579.3|47559.3|47580.4|47560.4|47577.9|47557.9|1
1648052750000|2022-03-23 16:25:50|47577.9|47557.9|47582.9|47562.9|47582.9|47562.9|47577.9|47557.9|6
1648052760000|2022-03-23 16:26:00|47580.4|47560.4|47580.4|47560.4|47580.4|47560.4|47579.3|47559.3|0
1648052770000|2022-03-23 16:26:10|47581.5|47561.5|47585.4|47565.4|47586.8|47566.8|47581.5|47561.5|5
1648052780000|2022-03-23 16:26:20|47586.8|47566.8|47587.9|47567.9|47590.4|47570.4|47585.4|47565.4|6
1648052790000|2022-03-23 16:26:30|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|2
1648052800000|2022-03-23 16:26:40|47590.4|47570.4|47594|47574|47595.4|47575.4|47590.4|47570.4|7
1648052810000|2022-03-23 16:26:50|47597.9|47577.9|47595.4|47575.4|47597.9|47577.9|47595.4|47575.4|9
1648052820000|2022-03-23 16:27:00|47592.9|47572.9|47590.4|47570.4|47592.9|47572.9|47590.4|47570.4|0
1648052830000|2022-03-23 16:27:10|47591.8|47571.8|47591.5|47571.5|47592.9|47572.9|47591.5|47571.5|1
1648052840000|2022-03-23 16:27:20|47587.9|47567.9|47587.9|47567.9|47587.9|47567.9|47587.9|47567.9|4
1648052850000|2022-03-23 16:27:30|47589.3|47569.3|47587.9|47567.9|47590.4|47570.4|47587.9|47567.9|2
1648052860000|2022-03-23 16:27:40|47589.3|47569.3|47590.4|47570.4|47590.4|47570.4|47589.3|47569.3|0
1648052870000|2022-03-23 16:27:50|||||||||3
1648052880000|2022-03-23 16:28:00|47591.5|47571.5|47592.9|47572.9|47592.9|47572.9|47591.5|47571.5|0
1648052890000|2022-03-23 16:28:10|47591.8|47571.8|47587.9|47567.9|47591.8|47571.8|47587.9|47567.9|4
1648052900000|2022-03-23 16:28:20|||||||||1
1648052910000|2022-03-23 16:28:30|47589.3|47569.3|47587.9|47567.9|47591.8|47571.8|47587.9|47567.9|3
1648052920000|2022-03-23 16:28:40|47589|47569|47589.3|47569.3|47590.4|47570.4|47585.4|47565.4|6
1648052930000|2022-03-23 16:28:50|47587.9|47567.9|47589|47569|47590.4|47570.4|47587.9|47567.9|2
1648052940000|2022-03-23 16:29:00|47590.4|47570.4|47599|47579|47599|47579|47590.4|47570.4|9
1648052950000|2022-03-23 16:29:10|47600.4|47580.4|47606.8|47586.8|47606.8|47586.8|47600.4|47580.4|9
1648052960000|2022-03-23 16:29:20|47607.9|47587.9|47621.8|47601.8|47621.8|47601.8|47607.9|47587.9|6
1648052970000|2022-03-23 16:29:30|47624.3|47604.3|47621.8|47601.8|47624.3|47604.3|47621.8|47601.8|10
1648052980000|2022-03-23 16:29:40|47620.4|47600.4|47617.9|47597.9|47620.4|47600.4|47617.9|47597.9|6
1648053000000|2022-03-23 16:30:00|||||||||2
1648053010000|2022-03-23 16:30:10|47621.8|47601.8|47635.4|47615.4|47635.4|47615.4|47621.8|47601.8|18
1648053020000|2022-03-23 16:30:20|47634|47614|47631.5|47611.5|47635.4|47615.4|47630.4|47610.4|77
1648053030000|2022-03-23 16:30:30|47632.5|47612.5|47621.1|47601.1|47632.5|47612.5|47621.1|47601.1|9
1648053040000|2022-03-23 16:30:40|47622.5|47602.5|47620|47600|47622.5|47602.5|47620|47600|2
1648053050000|2022-03-23 16:30:50|47618.6|47598.6|47611.5|47591.5|47618.6|47598.6|47611.5|47591.5|8
1648053060000|2022-03-23 16:31:00|47609|47589|47602.5|47582.5|47609|47589|47600|47580|6
1648053070000|2022-03-23 16:31:10|47600|47580|47609|47589|47611.5|47591.5|47597.5|47577.5|6
1648053080000|2022-03-23 16:31:20|47607.5|47587.5|47611.5|47591.5|47611.5|47591.5|47607.5|47587.5|35
1648053090000|2022-03-23 16:31:30|47610.4|47590.4|47609.3|47589.3|47610.4|47590.4|47609.3|47589.3|0
1648053100000|2022-03-23 16:31:40|47610.4|47590.4|47616.8|47596.8|47616.8|47596.8|47609.3|47589.3|6
1648053110000|2022-03-23 16:31:50|47617.9|47597.9|47613.3|47593.3|47617.9|47597.9|47613.3|47593.3|3
1648053120000|2022-03-23 16:32:00|47614.3|47594.3|47625.8|47605.8|47625.8|47605.8|47614.3|47594.3|6
1648053130000|2022-03-23 16:32:10|47627.2|47607.2|47630.4|47610.4|47631.8|47611.8|47627.2|47607.2|2
1648053140000|2022-03-23 16:32:20|47626.5|47606.5|47625|47605|47626.5|47606.5|47625|47605|1
1648053150000|2022-03-23 16:32:30|47626.5|47606.5|47621.8|47601.8|47626.5|47606.5|47621.8|47601.8|0
1648053160000|2022-03-23 16:32:40|47620.4|47600.4|47621.8|47601.8|47624.3|47604.3|47620.4|47600.4|0
1648053170000|2022-03-23 16:32:50|47620.4|47600.4|47620.4|47600.4|47624.3|47604.3|47620.4|47600.4|2
1648053180000|2022-03-23 16:33:00|||||||||1
1648053190000|2022-03-23 16:33:10|47621.5|47601.5|47630.4|47610.4|47630.4|47610.4|47621.5|47601.5|4
1648053200000|2022-03-23 16:33:20|47634.3|47614.3|47637.9|47617.9|47637.9|47617.9|47634.3|47614.3|27
1648053210000|2022-03-23 16:33:30|47671.8|47651.8|47669|47649|47672.9|47652.9|47669|47649|26
1648053220000|2022-03-23 16:33:40|47671.8|47651.8|47670.8|47650.8|47672.9|47652.9|47667.9|47647.9|9
1648053230000|2022-03-23 16:33:50|47669.3|47649.3|47672.9|47652.9|47672.9|47652.9|47669.3|47649.3|1
1648053240000|2022-03-23 16:34:00|47674.3|47654.3|47675.4|47655.4|47675.4|47655.4|47674.3|47654.3|4
1648053250000|2022-03-23 16:34:10|||||||||1
1648053260000|2022-03-23 16:34:20|||||||||2
1648053270000|2022-03-23 16:34:30|47680.4|47660.4|47680.4|47660.4|47682.9|47662.9|47680.4|47660.4|7
1648053280000|2022-03-23 16:34:40|47682.9|47662.9|47687.9|47667.9|47687.9|47667.9|47682.9|47662.9|5
1648053290000|2022-03-23 16:34:50|47692.9|47672.9|47692.9|47672.9|47695.4|47675.4|47691.8|47671.8|19
1648053300000|2022-03-23 16:35:00|47690.4|47670.4|47687.9|47667.9|47691.8|47671.8|47685.4|47665.4|12
1648053310000|2022-03-23 16:35:10|47685.8|47665.8|47687.5|47667.5|47688.6|47668.6|47685|47665|97
1648053320000|2022-03-23 16:35:20|47688.6|47668.6|47685.4|47665.4|47692.5|47672.5|47685.4|47665.4|26
1648053330000|2022-03-23 16:35:30|47682.9|47662.9|47696.5|47676.5|47696.5|47676.5|47681.5|47661.5|16
1648053340000|2022-03-23 16:35:40|47699|47679|47700|47680|47701.1|47681.1|47697.5|47677.5|10
1648053350000|2022-03-23 16:35:50|47698.6|47678.6|47697.5|47677.5|47701.5|47681.5|47697.5|47677.5|10
1648053360000|2022-03-23 16:36:00|47699|47679|47700|47680|47700|47680|47697.5|47677.5|2
1648053370000|2022-03-23 16:36:10|47701.5|47681.5|47715|47695|47715|47695|47701.5|47681.5|12
1648053380000|2022-03-23 16:36:20|47716.5|47696.5|47716.5|47696.5|47717.5|47697.5|47712.5|47692.5|13
1648053390000|2022-03-23 16:36:30|47717.9|47697.9|47720|47700|47720|47700|47715|47695|9
1648053400000|2022-03-23 16:36:40|47717.5|47697.5|47712.9|47692.9|47717.5|47697.5|47711.5|47691.5|19
1648053410000|2022-03-23 16:36:50|47717.9|47697.9|47710.4|47690.4|47717.9|47697.9|47710.4|47690.4|20
1648053420000|2022-03-23 16:37:00|47711.8|47691.8|47732.9|47712.9|47732.9|47712.9|47711.8|47691.8|14
1648053430000|2022-03-23 16:37:10|47726.8|47706.8|47734.3|47714.3|47734.3|47714.3|47726.8|47706.8|11
1648053440000|2022-03-23 16:37:20|47731.8|47711.8|47737.9|47717.9|47740.4|47720.4|47731.8|47711.8|8
1648053450000|2022-03-23 16:37:30|47739.3|47719.3|47745.4|47725.4|47745.4|47725.4|47739.3|47719.3|10
1648053460000|2022-03-23 16:37:40|47742.9|47722.9|47747.9|47727.9|47747.9|47727.9|47742.9|47722.9|11
1648053470000|2022-03-23 16:37:50|47746.5|47726.5|47742.9|47722.9|47747.9|47727.9|47740.4|47720.4|20
1648053480000|2022-03-23 16:38:00|47741.8|47721.8|47746.5|47726.5|47750.4|47730.4|47741.8|47721.8|5
1648053490000|2022-03-23 16:38:10|47745.4|47725.4|47731.8|47711.8|47745.4|47725.4|47728.3|47708.3|24
1648053500000|2022-03-23 16:38:20|47730.4|47710.4|47724.3|47704.3|47730.4|47710.4|47724.3|47704.3|8
1648053510000|2022-03-23 16:38:30|47716.8|47696.8|47729.3|47709.3|47729.3|47709.3|47716.8|47696.8|15
1648053520000|2022-03-23 16:38:40|47731.8|47711.8|47729.3|47709.3|47731.8|47711.8|47729.3|47709.3|0
1648053530000|2022-03-23 16:38:50|47730.4|47710.4|47736.8|47716.8|47739.3|47719.3|47730.4|47710.4|3
1648053540000|2022-03-23 16:39:00|47738.3|47718.3|47737.9|47717.9|47740.4|47720.4|47737.9|47717.9|3
1648053550000|2022-03-23 16:39:10|47735.4|47715.4|47731.5|47711.5|47735.4|47715.4|47731.5|47711.5|5
1648053560000|2022-03-23 16:39:20|47730.4|47710.4|47720.4|47700.4|47730.4|47710.4|47720.4|47700.4|6
1648053570000|2022-03-23 16:39:30|47722.9|47702.9|47730.4|47710.4|47730.4|47710.4|47722.9|47702.9|6
1648053590000|2022-03-23 16:39:50|47729|47709|47720.4|47700.4|47730.4|47710.4|47720.4|47700.4|2
1648053610000|2022-03-23 16:40:10|47719|47699|47720.4|47700.4|47720.4|47700.4|47716.8|47696.8|1
1648053620000|2022-03-23 16:40:20|47746.5|47726.5|47760.4|47740.4|47760.4|47740.4|47746.5|47726.5|24
1648053630000|2022-03-23 16:40:30|47761.8|47741.8|47777.9|47757.9|47780.8|47760.8|47760.4|47740.4|14
1648053640000|2022-03-23 16:40:40|47779.3|47759.3|47787.9|47767.9|47787.9|47767.9|47779.3|47759.3|19
1648053650000|2022-03-23 16:40:50|47785.4|47765.4|47788.3|47768.3|47788.3|47768.3|47785.4|47765.4|11
1648053660000|2022-03-23 16:41:00|47786.8|47766.8|47777.9|47757.9|47786.8|47766.8|47775.4|47755.4|53
1648053670000|2022-03-23 16:41:10|47764|47744|47765.4|47745.4|47765.4|47745.4|47764|47744|10
1648053680000|2022-03-23 16:41:20|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|3
1648053690000|2022-03-23 16:41:30|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|2
1648053700000|2022-03-23 16:41:40|47762.9|47742.9|47760.4|47740.4|47762.9|47742.9|47760.4|47740.4|2
1648053710000|2022-03-23 16:41:50|47755.4|47735.4|47751.8|47731.8|47755.4|47735.4|47751.8|47731.8|9
1648053720000|2022-03-23 16:42:00|47750.4|47730.4|47745.4|47725.4|47750.4|47730.4|47745.4|47725.4|8
1648053740000|2022-03-23 16:42:20|47744.3|47724.3|47729.3|47709.3|47744.3|47724.3|47729.3|47709.3|10
1648053750000|2022-03-23 16:42:30|47726.8|47706.8|47716.8|47696.8|47726.8|47706.8|47716.8|47696.8|10
1648053760000|2022-03-23 16:42:40|47715.4|47695.4|47720.4|47700.4|47720.4|47700.4|47714|47694|8
1648053770000|2022-03-23 16:42:50|47721.8|47701.8|47721.8|47701.8|47721.8|47701.8|47721.8|47701.8|2
1648053780000|2022-03-23 16:43:00|47720.4|47700.4|47730.4|47710.4|47732.9|47712.9|47720.4|47700.4|11
1648053790000|2022-03-23 16:43:10|47729.3|47709.3|47774|47754|47784|47764|47720.4|47700.4|12
1648053800000|2022-03-23 16:43:20|47774.3|47754.3|47782.9|47762.9|47782.9|47762.9|47774.3|47754.3|13
1648053810000|2022-03-23 16:43:30|47780.4|47760.4|47795.4|47775.4|47801.8|47781.8|47780.4|47760.4|41
1648053820000|2022-03-23 16:43:40|47787.9|47767.9|47762.9|47742.9|47787.9|47767.9|47762.9|47742.9|9
1648053830000|2022-03-23 16:43:50|47765.4|47745.4|47769|47749|47770.4|47750.4|47762.9|47742.9|9
1648053840000|2022-03-23 16:44:00|47766.5|47746.5|47760.4|47740.4|47766.5|47746.5|47755.4|47735.4|18
1648053850000|2022-03-23 16:44:10|47759.3|47739.3|47759.3|47739.3|47759.3|47739.3|47759.3|47739.3|0
1648053860000|2022-03-23 16:44:20|47756.8|47736.8|47752.9|47732.9|47756.8|47736.8|47751.8|47731.8|7
1648053870000|2022-03-23 16:44:30|47755.4|47735.4|47750.4|47730.4|47755.4|47735.4|47750.4|47730.4|4
1648053880000|2022-03-23 16:44:40|47752.9|47732.9|47750.4|47730.4|47752.9|47732.9|47750.4|47730.4|2
1648053890000|2022-03-23 16:44:50|47749|47729|47728.3|47708.3|47749|47729|47728.3|47708.3|2
1648053900000|2022-03-23 16:45:00|47726.8|47706.8|47730.4|47710.4|47732.9|47712.9|47724.3|47704.3|10
1648053910000|2022-03-23 16:45:10|47732.9|47712.9|47757.9|47737.9|47760.4|47740.4|47730.4|47710.4|9
1648053920000|2022-03-23 16:45:20|47759|47739|47761.8|47741.8|47761.8|47741.8|47756.5|47736.5|8
1648053930000|2022-03-23 16:45:30|47760.4|47740.4|47759|47739|47760.4|47740.4|47759|47739|4
1648053940000|2022-03-23 16:45:40|47760.4|47740.4|47770.4|47750.4|47774.3|47754.3|47760.4|47740.4|14
1648053950000|2022-03-23 16:45:50|47779.3|47759.3|47785.4|47765.4|47785.4|47765.4|47779.3|47759.3|2
1648053960000|2022-03-23 16:46:00|47782.9|47762.9|47787.9|47767.9|47787.9|47767.9|47780.4|47760.4|8
1648053970000|2022-03-23 16:46:10|47789.3|47769.3|47790.4|47770.4|47790.4|47770.4|47789.3|47769.3|0
1648053980000|2022-03-23 16:46:20|47787.9|47767.9|47790.4|47770.4|47790.4|47770.4|47787.9|47767.9|8
1648053990000|2022-03-23 16:46:30|47794.3|47774.3|47790.4|47770.4|47800.4|47780.4|47789|47769|8
1648054000000|2022-03-23 16:46:40|47789|47769|47780.4|47760.4|47789|47769|47780.4|47760.4|12
1648054010000|2022-03-23 16:46:50|47779|47759|47780.4|47760.4|47780.4|47760.4|47779|47759|9
1648054020000|2022-03-23 16:47:00|47782.9|47762.9|47797.9|47777.9|47799.3|47779.3|47782.9|47762.9|5
1648054030000|2022-03-23 16:47:10|47795.4|47775.4|47792.9|47772.9|47795.4|47775.4|47792.9|47772.9|4
1648054040000|2022-03-23 16:47:20|47791.5|47771.5|47797.9|47777.9|47800.4|47780.4|47790.4|47770.4|18
1648054050000|2022-03-23 16:47:30|47800.4|47780.4|47807.9|47787.9|47809.3|47789.3|47799.3|47779.3|9
1648054060000|2022-03-23 16:47:40|47809.3|47789.3|47810.4|47790.4|47810.4|47790.4|47809.3|47789.3|4
1648054070000|2022-03-23 16:47:50|47811.8|47791.8|47809|47789|47816.5|47796.5|47809|47789|33
1648054080000|2022-03-23 16:48:00|47807.9|47787.9|47800|47780|47809|47789|47800|47780|7
1648054090000|2022-03-23 16:48:10|47799|47779|47792.5|47772.5|47800|47780|47792.5|47772.5|15
1648054100000|2022-03-23 16:48:20|47791.5|47771.5|47774.7|47754.7|47792.5|47772.5|47774.7|47754.7|11
1648054110000|2022-03-23 16:48:30|47773.6|47753.6|47767.2|47747.2|47773.6|47753.6|47767.2|47747.2|12
1648054120000|2022-03-23 16:48:40|47766.1|47746.1|47761.1|47741.1|47766.1|47746.1|47761.1|47741.1|7
1648054130000|2022-03-23 16:48:50|47758.6|47738.6|47758.6|47738.6|47762.5|47742.5|47758.6|47738.6|3
1648054140000|2022-03-23 16:49:00|47761.1|47741.1|47770|47750|47770|47750|47761.1|47741.1|4
1648054150000|2022-03-23 16:49:10|||||||||10
1648054160000|2022-03-23 16:49:20|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|2
1648054170000|2022-03-23 16:49:30|47770|47750|47774|47754|47774|47754|47767.5|47747.5|2
1648054180000|2022-03-23 16:49:40|47775|47755|47777.5|47757.5|47782.5|47762.5|47772.5|47752.5|4
1648054190000|2022-03-23 16:49:50|47779|47759|47776.5|47756.5|47782.5|47762.5|47776.5|47756.5|0
1648054200000|2022-03-23 16:50:00|47775.4|47755.4|47777.5|47757.5|47777.5|47757.5|47775.4|47755.4|2
1648054210000|2022-03-23 16:50:10|47763.6|47743.6|47748.6|47728.6|47763.6|47743.6|47748.6|47728.6|19
1648054220000|2022-03-23 16:50:20|47746.1|47726.1|47740|47720|47746.1|47726.1|47737.2|47717.2|18
1648054230000|2022-03-23 16:50:30|||||||||1
1648054240000|2022-03-23 16:50:40|47742.5|47722.5|47745|47725|47745|47725|47742.5|47722.5|8
1648054250000|2022-03-23 16:50:50|47743.6|47723.6|47743.6|47723.6|47744.7|47724.7|47743.6|47723.6|7
1648054260000|2022-03-23 16:51:00|47745|47725|47746.5|47726.5|47750|47730|47743.6|47723.6|5
1648054270000|2022-03-23 16:51:10|47750|47730|47750|47730|47750|47730|47750|47730|4
1648054280000|2022-03-23 16:51:20|47751.5|47731.5|47750|47730|47751.5|47731.5|47747.5|47727.5|3
1648054290000|2022-03-23 16:51:30|47752.5|47732.5|47751.1|47731.1|47752.5|47732.5|47749.7|47729.7|1
1648054300000|2022-03-23 16:51:40|47750|47730|47750|47730|47750|47730|47750|47730|0
1648054310000|2022-03-23 16:51:50|47747.5|47727.5|47755|47735|47755|47735|47747.5|47727.5|7
1648054320000|2022-03-23 16:52:00|47756.1|47736.1|47755|47735|47756.1|47736.1|47755|47735|5
1648054330000|2022-03-23 16:52:10|47756.5|47736.5|47757.5|47737.5|47758.6|47738.6|47756.5|47736.5|1
1648054340000|2022-03-23 16:52:20|||||||||1
1648054350000|2022-03-23 16:52:30|47758.6|47738.6|47763.2|47743.2|47768.6|47748.6|47757.5|47737.5|14
1648054360000|2022-03-23 16:52:40|47764.7|47744.7|47757.5|47737.5|47764.7|47744.7|47757.5|47737.5|2
1648054380000|2022-03-23 16:53:00|47759|47739|47757.5|47737.5|47760|47740|47757.5|47737.5|4
1648054390000|2022-03-23 16:53:10|47756.1|47736.1|47755|47735|47757.5|47737.5|47755|47735|2
1648054400000|2022-03-23 16:53:20|47756.5|47736.5|47756.1|47736.1|47759|47739|47756.1|47736.1|5
1648054410000|2022-03-23 16:53:30|47755|47735|47757.5|47737.5|47757.5|47737.5|47755|47735|0
1648054420000|2022-03-23 16:53:40|47760|47740|47760|47740|47760|47740|47760|47740|0
1648054430000|2022-03-23 16:53:50|47757.5|47737.5|47755|47735|47757.5|47737.5|47755|47735|4
1648054440000|2022-03-23 16:54:00|47752.5|47732.5|47752.5|47732.5|47752.5|47732.5|47747.5|47727.5|4
1648054450000|2022-03-23 16:54:10|47753.6|47733.6|47753.6|47733.6|47753.6|47733.6|47752.5|47732.5|0
1648054460000|2022-03-23 16:54:20|47752.5|47732.5|47752.5|47732.5|47756.1|47736.1|47752.5|47732.5|0
1648054470000|2022-03-23 16:54:30|47754|47734|47752.5|47732.5|47757.5|47737.5|47752.5|47732.5|1
1648054480000|2022-03-23 16:54:40|47755|47735|47752.5|47732.5|47755|47735|47752.5|47732.5|3
1648054490000|2022-03-23 16:54:50|47753.6|47733.6|47752.5|47732.5|47753.6|47733.6|47752.5|47732.5|0
1648054500000|2022-03-23 16:55:00|47750|47730|47749|47729|47750|47730|47747.5|47727.5|10
1648054510000|2022-03-23 16:55:10|47750|47730|47750|47730|47750|47730|47749|47729|0
1648054520000|2022-03-23 16:55:20|||||||||2
1648054540000|2022-03-23 16:55:40|||||||||1
1648054550000|2022-03-23 16:55:50|47752.5|47732.5|47757.5|47737.5|47757.5|47737.5|47750|47730|5
1648054560000|2022-03-23 16:56:00|47756.1|47736.1|47755|47735|47756.1|47736.1|47755|47735|1
1648054570000|2022-03-23 16:56:10|47757.5|47737.5|47757.5|47737.5|47757.5|47737.5|47757.5|47737.5|4
1648054580000|2022-03-23 16:56:20|47758.6|47738.6|47770.4|47750.4|47770.4|47750.4|47758.6|47738.6|5
1648054590000|2022-03-23 16:56:30|47772.5|47752.5|47777.5|47757.5|47777.5|47757.5|47772.5|47752.5|1
1648054600000|2022-03-23 16:56:40|47776.5|47756.5|47766.1|47746.1|47777.5|47757.5|47766.1|47746.1|6
1648054610000|2022-03-23 16:56:50|47765|47745|47760|47740|47766.5|47746.5|47760|47740|3
1648054620000|2022-03-23 16:57:00|47753.6|47733.6|47747.5|47727.5|47753.6|47733.6|47747.5|47727.5|7
1648054630000|2022-03-23 16:57:10|47748.6|47728.6|47752.5|47732.5|47754|47734|47747.5|47727.5|13
1648054640000|2022-03-23 16:57:20|47754|47734|47757.5|47737.5|47757.5|47737.5|47754|47734|3
1648054650000|2022-03-23 16:57:30|47762.5|47742.5|47758.6|47738.6|47762.5|47742.5|47758.6|47738.6|2
1648054660000|2022-03-23 16:57:40|47770|47750|47771.5|47751.5|47771.5|47751.5|47770|47750|3
1648054670000|2022-03-23 16:57:50|||||||||1
1648054680000|2022-03-23 16:58:00|47770|47750|47770.4|47750.4|47770.4|47750.4|47770|47750|1
1648054690000|2022-03-23 16:58:10|47769|47749|47768.6|47748.6|47769|47749|47765.7|47745.7|6
1648054700000|2022-03-23 16:58:20|47767.5|47747.5|47768.6|47748.6|47768.6|47748.6|47767.5|47747.5|3
1648054710000|2022-03-23 16:58:30|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|47762.5|47742.5|6
1648054720000|2022-03-23 16:58:40|47770|47750|47767.5|47747.5|47770|47750|47767.5|47747.5|1
1648054730000|2022-03-23 16:58:50|47766.1|47746.1|47757.2|47737.2|47766.1|47746.1|47752.2|47732.2|62
1648054740000|2022-03-23 16:59:00|47766.1|47746.1|47765.7|47745.7|47769.7|47749.7|47764.7|47744.7|74
1648054750000|2022-03-23 16:59:10|47767.2|47747.2|47762.2|47742.2|47769.7|47749.7|47762.2|47742.2|57
1648054760000|2022-03-23 16:59:20|47763.6|47743.6|47767.2|47747.2|47771.1|47751.1|47762.2|47742.2|52
1648054770000|2022-03-23 16:59:30|47771.1|47751.1|47778.2|47758.2|47787.5|47767.5|47771.1|47751.1|63
1648054780000|2022-03-23 16:59:40|47781.1|47761.1|47770|47750|47785|47765|47770|47750|91
1648054790000|2022-03-23 16:59:50|47773.6|47753.6|47753.6|47733.6|47773.6|47753.6|47753.6|47733.6|82
1648054800000|2022-03-23 17:00:00|47755|47735|47751.1|47731.1|47757.5|47737.5|47748.6|47728.6|28
1648054810000|2022-03-23 17:00:10|47752.5|47732.5|47746.5|47726.5|47757.5|47737.5|47746.5|47726.5|25
1648054820000|2022-03-23 17:00:20|47747.9|47727.9|47745|47725|47750|47730|47745|47725|8
1648054830000|2022-03-23 17:00:30|47743.6|47723.6|47742.5|47722.5|47743.6|47723.6|47742.5|47722.5|5
1648054840000|2022-03-23 17:00:40|47735|47715|47737.5|47717.5|47737.5|47717.5|47735|47715|5
1648054850000|2022-03-23 17:00:50|47735|47715|47738.6|47718.6|47738.6|47718.6|47733.6|47713.6|6
1648054860000|2022-03-23 17:01:00|47739.7|47719.7|47739.7|47719.7|47739.7|47719.7|47738.6|47718.6|1
1648054870000|2022-03-23 17:01:10|47741.1|47721.1|47745|47725|47745|47725|47741.1|47721.1|2
1648054900000|2022-03-23 17:01:40|47746.5|47726.5|47747.5|47727.5|47747.5|47727.5|47745|47725|1
1648054910000|2022-03-23 17:01:50|47745|47725|47745|47725|47745|47725|47745|47725|0
1648054920000|2022-03-23 17:02:00|47746.5|47726.5|47747.5|47727.5|47750|47730|47745|47725|4
1648054930000|2022-03-23 17:02:10|47746.1|47726.1|47751.5|47731.5|47751.5|47731.5|47746.1|47726.1|1
1648054940000|2022-03-23 17:02:20|47752.5|47732.5|47765|47745|47765|47745|47752.5|47732.5|4
1648054950000|2022-03-23 17:02:30|47763.6|47743.6|47762.5|47742.5|47763.6|47743.6|47757.5|47737.5|3
1648054960000|2022-03-23 17:02:40|47760|47740|47758.6|47738.6|47762.5|47742.5|47758.6|47738.6|0
1648054970000|2022-03-23 17:02:50|47759.7|47739.7|47759.7|47739.7|47760.7|47740.7|47758.6|47738.6|2
1648054980000|2022-03-23 17:03:00|47758.2|47738.2|47759.7|47739.7|47762.2|47742.2|47752.2|47732.2|2
1648054990000|2022-03-23 17:03:10|47762.5|47742.5|47765|47745|47777.2|47757.2|47762.5|47742.5|8
1648055000000|2022-03-23 17:03:20|47766.1|47746.1|47774.7|47754.7|47774.7|47754.7|47766.1|47746.1|2
1648055010000|2022-03-23 17:03:30|47776.1|47756.1|47763.6|47743.6|47778.6|47758.6|47763.6|47743.6|6
1648055020000|2022-03-23 17:03:40|47762.5|47742.5|47753.6|47733.6|47763.6|47743.6|47753.6|47733.6|1
1648055030000|2022-03-23 17:03:50|47752.5|47732.5|47745|47725|47752.5|47732.5|47743.6|47723.6|5
1648055040000|2022-03-23 17:04:00|47746.1|47726.1|47743.6|47723.6|47747.5|47727.5|47743.6|47723.6|5
1648055050000|2022-03-23 17:04:10|47742.2|47722.2|47739.7|47719.7|47742.2|47722.2|47739.7|47719.7|0
1648055060000|2022-03-23 17:04:20|47738.2|47718.2|47739.7|47719.7|47739.7|47719.7|47737.2|47717.2|4
1648055070000|2022-03-23 17:04:30|47737.2|47717.2|47734.7|47714.7|47737.2|47717.2|47734.7|47714.7|7
1648055080000|2022-03-23 17:04:40|47732.2|47712.2|47730.7|47710.7|47732.2|47712.2|47730.7|47710.7|5
1648055090000|2022-03-23 17:04:50|47732.2|47712.2|47732.2|47712.2|47732.2|47712.2|47732.2|47712.2|5
1648055100000|2022-03-23 17:05:00|47734.7|47714.7|47739.7|47719.7|47739.7|47719.7|47734.7|47714.7|7
1648055110000|2022-03-23 17:05:10|47740.7|47720.7|47746.1|47726.1|47746.1|47726.1|47740.7|47720.7|2
1648055120000|2022-03-23 17:05:20|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|0
1648055130000|2022-03-23 17:05:30|47746.1|47726.1|47751.1|47731.1|47751.1|47731.1|47746.1|47726.1|3
1648055140000|2022-03-23 17:05:40|47753.6|47733.6|47754.7|47734.7|47754.7|47734.7|47753.6|47733.6|1
1648055150000|2022-03-23 17:05:50|47755.7|47735.7|47754.7|47734.7|47755.7|47735.7|47754.7|47734.7|3
1648055160000|2022-03-23 17:06:00|47753.2|47733.2|47739.7|47719.7|47753.2|47733.2|47738.2|47718.2|10
1648055170000|2022-03-23 17:06:10|47738.2|47718.2|47743.6|47723.6|47743.6|47723.6|47737.2|47717.2|3
1648055180000|2022-03-23 17:06:20|47744.7|47724.7|47744.7|47724.7|47747.2|47727.2|47744.7|47724.7|2
1648055190000|2022-03-23 17:06:30|47749.7|47729.7|47752.5|47732.5|47752.5|47732.5|47749.7|47729.7|1
1648055200000|2022-03-23 17:06:40|47755|47735|47757.5|47737.5|47757.5|47737.5|47755|47735|1
1648055210000|2022-03-23 17:06:50|47754.7|47734.7|47757.2|47737.2|47757.2|47737.2|47754.7|47734.7|3
1648055230000|2022-03-23 17:07:10|47758.6|47738.6|47763.2|47743.2|47763.2|47743.2|47758.6|47738.6|1
1648055250000|2022-03-23 17:07:30|47762.2|47742.2|47763.2|47743.2|47763.2|47743.2|47762.2|47742.2|4
1648055260000|2022-03-23 17:07:40|47763.6|47743.6|47762.2|47742.2|47763.6|47743.6|47762.2|47742.2|3
1648055270000|2022-03-23 17:07:50|||||||||1
1648055280000|2022-03-23 17:08:00|47761.1|47741.1|47761.1|47741.1|47762.2|47742.2|47761.1|47741.1|1
1648055290000|2022-03-23 17:08:10|47759.7|47739.7|47751.1|47731.1|47759.7|47739.7|47751.1|47731.1|3
1648055300000|2022-03-23 17:08:20|47752.5|47732.5|47752.5|47732.5|47752.5|47732.5|47752.5|47732.5|1
1648055310000|2022-03-23 17:08:30|47753.6|47733.6|47753.6|47733.6|47753.6|47733.6|47753.6|47733.6|0
1648055320000|2022-03-23 17:08:40|47754.7|47734.7|47754.7|47734.7|47756.1|47736.1|47753.2|47733.2|4
1648055330000|2022-03-23 17:08:50|47756.1|47736.1|47757.2|47737.2|47764.7|47744.7|47756.1|47736.1|25
1648055340000|2022-03-23 17:09:00|47758.6|47738.6|47759.7|47739.7|47759.7|47739.7|47758.6|47738.6|3
1648055350000|2022-03-23 17:09:10|47760.7|47740.7|47762.2|47742.2|47762.2|47742.2|47760.7|47740.7|2
1648055360000|2022-03-23 17:09:20|47763.6|47743.6|47765.7|47745.7|47765.7|47745.7|47762.2|47742.2|2
1648055380000|2022-03-23 17:09:40|47764.7|47744.7|47762.2|47742.2|47764.7|47744.7|47762.2|47742.2|2
1648055390000|2022-03-23 17:09:50|47763.2|47743.2|47760.7|47740.7|47763.2|47743.2|47760.7|47740.7|1
1648055400000|2022-03-23 17:10:00|47759.7|47739.7|47760.7|47740.7|47760.7|47740.7|47756.8|47736.8|4
1648055410000|2022-03-23 17:10:10|47759.7|47739.7|47762.2|47742.2|47762.2|47742.2|47759.7|47739.7|1
1648055420000|2022-03-23 17:10:20|47763.6|47743.6|47763.6|47743.6|47763.6|47743.6|47763.6|47743.6|0
1648055430000|2022-03-23 17:10:30|47764.7|47744.7|47762.2|47742.2|47764.7|47744.7|47762.2|47742.2|2
1648055440000|2022-03-23 17:10:40|47763.6|47743.6|47760.7|47740.7|47764.7|47744.7|47760.7|47740.7|1
1648055450000|2022-03-23 17:10:50|47759.7|47739.7|47763.6|47743.6|47763.6|47743.6|47759.7|47739.7|3
1648055460000|2022-03-23 17:11:00|||||||||3
1648055480000|2022-03-23 17:11:20|47764.7|47744.7|47763.6|47743.6|47764.7|47744.7|47762.2|47742.2|1
1648055490000|2022-03-23 17:11:30|47762.2|47742.2|47761.1|47741.1|47762.2|47742.2|47761.1|47741.1|0
1648055500000|2022-03-23 17:11:40|47762.5|47742.5|47761.1|47741.1|47762.5|47742.5|47761.1|47741.1|1
1648055510000|2022-03-23 17:11:50|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|47761.1|47741.1|0
1648055520000|2022-03-23 17:12:00|47761.1|47741.1|47762.5|47742.5|47762.5|47742.5|47761.1|47741.1|0
1648055530000|2022-03-23 17:12:10|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|0
1648055540000|2022-03-23 17:12:20|47762.5|47742.5|47760|47740|47762.5|47742.5|47760|47740|3
1648055550000|2022-03-23 17:12:30|47757.2|47737.2|47743.6|47723.6|47757.2|47737.2|47743.6|47723.6|2
1648055560000|2022-03-23 17:12:40|47742.2|47722.2|47733.6|47713.6|47742.2|47722.2|47733.6|47713.6|5
1648055570000|2022-03-23 17:12:50|||||||||2
1648055580000|2022-03-23 17:13:00|47732.2|47712.2|47741.1|47721.1|47741.1|47721.1|47732.2|47712.2|12
1648055590000|2022-03-23 17:13:10|47743.2|47723.2|47742.5|47722.5|47743.2|47723.2|47741.1|47721.1|6
1648055600000|2022-03-23 17:13:20|47744.7|47724.7|47751.1|47731.1|47751.1|47731.1|47744.7|47724.7|1
1648055610000|2022-03-23 17:13:30|47752.2|47732.2|47753.6|47733.6|47753.6|47733.6|47752.2|47732.2|0
1648055620000|2022-03-23 17:13:40|47756.1|47736.1|47758.6|47738.6|47758.6|47738.6|47756.1|47736.1|8
1648055630000|2022-03-23 17:13:50|47753.6|47733.6|47753.6|47733.6|47753.6|47733.6|47753.6|47733.6|5
1648055640000|2022-03-23 17:14:00|47756.1|47736.1|47758.6|47738.6|47758.6|47738.6|47756.1|47736.1|2
1648055650000|2022-03-23 17:14:10|||||||||2
1648055660000|2022-03-23 17:14:20|47757.2|47737.2|47758.6|47738.6|47758.6|47738.6|47757.2|47737.2|0
1648055680000|2022-03-23 17:14:40|47757.2|47737.2|47757.5|47737.5|47758.6|47738.6|47756.1|47736.1|2
1648055690000|2022-03-23 17:14:50|47758.6|47738.6|47758.6|47738.6|47758.6|47738.6|47758.6|47738.6|0
1648055700000|2022-03-23 17:15:00|47759.7|47739.7|47764.7|47744.7|47764.7|47744.7|47759.7|47739.7|1
1648055710000|2022-03-23 17:15:10|47763.2|47743.2|47757.5|47737.5|47763.2|47743.2|47757.5|47737.5|2
1648055720000|2022-03-23 17:15:20|47756.5|47736.5|47744.7|47724.7|47756.5|47736.5|47744.7|47724.7|3
1648055750000|2022-03-23 17:15:50|47746.1|47726.1|47743.6|47723.6|47746.1|47726.1|47743.6|47723.6|1
1648055760000|2022-03-23 17:16:00|47741.1|47721.1|47744.7|47724.7|47744.7|47724.7|47741.1|47721.1|10
1648055780000|2022-03-23 17:16:20|47743.6|47723.6|47743.6|47723.6|47743.6|47723.6|47743.6|47723.6|0
1648055790000|2022-03-23 17:16:30|47746.1|47726.1|47745|47725|47748.6|47728.6|47745|47725|1
1648055810000|2022-03-23 17:16:50|47747.5|47727.5|47748.6|47728.6|47750|47730|47747.5|47727.5|1
1648055820000|2022-03-23 17:17:00|47746.1|47726.1|47743.6|47723.6|47748.6|47728.6|47743.6|47723.6|0
1648055830000|2022-03-23 17:17:10|47746.1|47726.1|47743.6|47723.6|47746.1|47726.1|47743.6|47723.6|1
1648055840000|2022-03-23 17:17:20|47742.2|47722.2|47736.1|47716.1|47743.6|47723.6|47733.6|47713.6|5
1648055860000|2022-03-23 17:17:40|47733.6|47713.6|47733.6|47713.6|47733.6|47713.6|47733.6|47713.6|2
1648055880000|2022-03-23 17:18:00|47738.6|47718.6|47738.6|47718.6|47738.6|47718.6|47733.6|47713.6|2
1648055910000|2022-03-23 17:18:30|47740|47720|47742.5|47722.5|47742.5|47722.5|47740|47720|0
1648055920000|2022-03-23 17:18:40|47743.6|47723.6|47763.6|47743.6|47763.6|47743.6|47743.6|47723.6|4
1648055930000|2022-03-23 17:18:50|47765|47745|47766.1|47746.1|47768.6|47748.6|47765|47745|1
1648055940000|2022-03-23 17:19:00|47764.7|47744.7|47763.6|47743.6|47764.7|47744.7|47763.6|47743.6|3
1648055950000|2022-03-23 17:19:10|47764.7|47744.7|47763.6|47743.6|47764.7|47744.7|47763.6|47743.6|0
1648055960000|2022-03-23 17:19:20|||||||||2
1648055970000|2022-03-23 17:19:30|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|1
1648055990000|2022-03-23 17:19:50|47762.5|47742.5|47763.6|47743.6|47763.6|47743.6|47762.5|47742.5|2
1648056000000|2022-03-23 17:20:00|47766.1|47746.1|47772.5|47752.5|47772.5|47752.5|47766.1|47746.1|4
1648056010000|2022-03-23 17:20:10|47773.6|47753.6|47776.1|47756.1|47776.1|47756.1|47773.6|47753.6|0
1648056020000|2022-03-23 17:20:20|47778.6|47758.6|47784.7|47764.7|47784.7|47764.7|47776.1|47756.1|2
1648056030000|2022-03-23 17:20:30|47788.6|47768.6|47790|47770|47790|47770|47788.6|47768.6|6
1648056040000|2022-03-23 17:20:40|47791.5|47771.5|47788.6|47768.6|47791.5|47771.5|47788.6|47768.6|3
1648056050000|2022-03-23 17:20:50|47787.2|47767.2|47788.6|47768.6|47788.6|47768.6|47784.7|47764.7|0
1648056060000|2022-03-23 17:21:00|47787.2|47767.2|47793.6|47773.6|47793.6|47773.6|47787.2|47767.2|1
1648056070000|2022-03-23 17:21:10|47795|47775|47795|47775|47795|47775|47795|47775|3
1648056080000|2022-03-23 17:21:20|47793.6|47773.6|47792.5|47772.5|47794.7|47774.7|47792.5|47772.5|2
1648056100000|2022-03-23 17:21:40|47791.5|47771.5|47792.2|47772.2|47792.2|47772.2|47788.6|47768.6|3
1648056110000|2022-03-23 17:21:50|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|47792.2|47772.2|0
1648056120000|2022-03-23 17:22:00|47792.5|47772.5|47788.6|47768.6|47792.5|47772.5|47788.6|47768.6|1
1648056130000|2022-03-23 17:22:10|47783.6|47763.6|47783.6|47763.6|47783.6|47763.6|47781.1|47761.1|0
1648056150000|2022-03-23 17:22:30|47785|47765|47786.1|47766.1|47786.1|47766.1|47785|47765|0
1648056160000|2022-03-23 17:22:40|47789|47769|47811.5|47791.5|47811.5|47791.5|47789|47769|35
1648056180000|2022-03-23 17:23:00|47812.9|47792.9|47810|47790|47814|47794|47810|47790|2
1648056190000|2022-03-23 17:23:10|47809|47789|47806.5|47786.5|47810|47790|47806.5|47786.5|3
1648056200000|2022-03-23 17:23:20|47809|47789|47810|47790|47810|47790|47809|47789|7
1648056210000|2022-03-23 17:23:30|47812.5|47792.5|47813.6|47793.6|47813.6|47793.6|47812.5|47792.5|1
1648056240000|2022-03-23 17:24:00|47815|47795|47819|47799|47819|47799|47815|47795|6
1648056250000|2022-03-23 17:24:10|47817.5|47797.5|47819|47799|47819|47799|47816.5|47796.5|3
1648056260000|2022-03-23 17:24:20|47816.5|47796.5|47816.5|47796.5|47819|47799|47816.5|47796.5|2
1648056280000|2022-03-23 17:24:40|47819|47799|47835.4|47815.4|47835.4|47815.4|47816.5|47796.5|6
1648056290000|2022-03-23 17:24:50|47834|47814|47834|47814|47835.4|47815.4|47834|47814|3
1648056300000|2022-03-23 17:25:00|47831.5|47811.5|47822.5|47802.5|47831.5|47811.5|47822.5|47802.5|10
1648056310000|2022-03-23 17:25:10|47821.5|47801.5|47816.1|47796.1|47821.5|47801.5|47816.1|47796.1|1
1648056320000|2022-03-23 17:25:20|||||||||3
1648056330000|2022-03-23 17:25:30|47817.5|47797.5|47814|47794|47819|47799|47814|47794|6
1648056340000|2022-03-23 17:25:40|47812.5|47792.5|47811.5|47791.5|47812.5|47792.5|47811.5|47791.5|7
1648056350000|2022-03-23 17:25:50|47809|47789|47810|47790|47810|47790|47806.5|47786.5|3
1648056360000|2022-03-23 17:26:00|47811.5|47791.5|47817.5|47797.5|47817.5|47797.5|47811.5|47791.5|4
1648056380000|2022-03-23 17:26:20|47819|47799|47822.5|47802.5|47822.5|47802.5|47819|47799|5
1648056400000|2022-03-23 17:26:40|47823.6|47803.6|47822.5|47802.5|47823.6|47803.6|47822.5|47802.5|1
1648056410000|2022-03-23 17:26:50|47823.6|47803.6|47825|47805|47825|47805|47823.6|47803.6|2
1648056420000|2022-03-23 17:27:00|47827.5|47807.5|47842.9|47822.9|47855|47835|47827.5|47807.5|13
1648056430000|2022-03-23 17:27:10|47841.8|47821.8|47832.5|47812.5|47841.8|47821.8|47832.5|47812.5|7
1648056440000|2022-03-23 17:27:20|47827.5|47807.5|47827.5|47807.5|47830|47810|47827.5|47807.5|4
1648056450000|2022-03-23 17:27:30|47826.1|47806.1|47830|47810|47830|47810|47825|47805|6
1648056460000|2022-03-23 17:27:40|47832.5|47812.5|47832.5|47812.5|47832.5|47812.5|47832.5|47812.5|3
1648056470000|2022-03-23 17:27:50|||||||||1
1648056480000|2022-03-23 17:28:00|47835|47815|47832.5|47812.5|47835|47815|47832.5|47812.5|0
1648056490000|2022-03-23 17:28:10|47823.6|47803.6|47821.1|47801.1|47823.6|47803.6|47821.1|47801.1|9
1648056500000|2022-03-23 17:28:20|47812.5|47792.5|47794|47774|47812.5|47792.5|47794|47774|9
1648056510000|2022-03-23 17:28:30|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|5
1648056520000|2022-03-23 17:28:40|47790|47770|47782.5|47762.5|47790|47770|47777.5|47757.5|15
1648056530000|2022-03-23 17:28:50|47786.5|47766.5|47794|47774|47794|47774|47786.5|47766.5|0
1648056540000|2022-03-23 17:29:00|47799|47779|47802.2|47782.2|47812.5|47792.5|47799|47779|8
1648056550000|2022-03-23 17:29:10|47801.1|47781.1|47799|47779|47801.1|47781.1|47799|47779|4
1648056560000|2022-03-23 17:29:20|47797.9|47777.9|47792.5|47772.5|47797.9|47777.9|47792.5|47772.5|4
1648056570000|2022-03-23 17:29:30|47790|47770|47780.4|47760.4|47790|47770|47777.9|47757.9|9
1648056580000|2022-03-23 17:29:40|47781.5|47761.5|47782.5|47762.5|47782.5|47762.5|47781.5|47761.5|0
1648056590000|2022-03-23 17:29:50|47784|47764|47786.5|47766.5|47787.5|47767.5|47784|47764|0
1648056600000|2022-03-23 17:30:00|47785|47765|47777.5|47757.5|47785|47765|47777.5|47757.5|2
1648056620000|2022-03-23 17:30:20|47776.1|47756.1|47775|47755|47778.6|47758.6|47775|47755|0
1648056630000|2022-03-23 17:30:30|47777.5|47757.5|47772.5|47752.5|47777.5|47757.5|47772.5|47752.5|3
1648056640000|2022-03-23 17:30:40|47775|47755|47775|47755|47775|47755|47775|47755|0
1648056650000|2022-03-23 17:30:50|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|1
1648056660000|2022-03-23 17:31:00|||||||||2
1648056670000|2022-03-23 17:31:10|47775|47755|47772.5|47752.5|47775|47755|47772.5|47752.5|1
1648056680000|2022-03-23 17:31:20|47775|47755|47777.5|47757.5|47777.5|47757.5|47775|47755|2
1648056690000|2022-03-23 17:31:30|47772.5|47752.5|47768.6|47748.6|47772.5|47752.5|47768.6|47748.6|10
1648056700000|2022-03-23 17:31:40|47767.5|47747.5|47770|47750|47770|47750|47767.5|47747.5|3
1648056710000|2022-03-23 17:31:50|47773.6|47753.6|47777.5|47757.5|47779|47759|47773.6|47753.6|3
1648056720000|2022-03-23 17:32:00|47776.1|47756.1|47772.5|47752.5|47776.1|47756.1|47772.5|47752.5|1
1648056730000|2022-03-23 17:32:10|47775|47755|47775|47755|47775|47755|47775|47755|6
1648056740000|2022-03-23 17:32:20|47777.5|47757.5|47795|47775|47795|47775|47777.5|47757.5|2
1648056750000|2022-03-23 17:32:30|47796.1|47776.1|47800|47780|47800|47780|47796.1|47776.1|2
1648056760000|2022-03-23 17:32:40|47802.5|47782.5|47811.5|47791.5|47811.5|47791.5|47802.5|47782.5|68
1648056770000|2022-03-23 17:32:50|47814|47794|47817.9|47797.9|47817.9|47797.9|47814|47794|3
1648056780000|2022-03-23 17:33:00|47819.3|47799.3|47821.8|47801.8|47822.9|47802.9|47819.3|47799.3|3
1648056790000|2022-03-23 17:33:10|47824.3|47804.3|47821.8|47801.8|47824.3|47804.3|47821.8|47801.8|2
1648056800000|2022-03-23 17:33:20|47822.9|47802.9|47825.4|47805.4|47825.4|47805.4|47822.9|47802.9|3
1648056810000|2022-03-23 17:33:30|47824|47804|47822.9|47802.9|47824|47804|47822.9|47802.9|1
1648056820000|2022-03-23 17:33:40|47824.3|47804.3|47819|47799|47825.4|47805.4|47819|47799|1
1648056830000|2022-03-23 17:33:50|47820.4|47800.4|47822.9|47802.9|47822.9|47802.9|47820.4|47800.4|1
1648056840000|2022-03-23 17:34:00|47821.5|47801.5|47820.4|47800.4|47821.5|47801.5|47820.4|47800.4|0
1648056850000|2022-03-23 17:34:10|47821.8|47801.8|47820.4|47800.4|47822.9|47802.9|47820.4|47800.4|2
1648056870000|2022-03-23 17:34:30|47821.5|47801.5|47822.9|47802.9|47822.9|47802.9|47821.5|47801.5|2
1648056880000|2022-03-23 17:34:40|47824.3|47804.3|47825.4|47805.4|47825.4|47805.4|47824.3|47804.3|1
1648056890000|2022-03-23 17:34:50|47824.3|47804.3|47820.4|47800.4|47824.3|47804.3|47820.4|47800.4|2
1648056900000|2022-03-23 17:35:00|47816.5|47796.5|47814|47794|47816.5|47796.5|47807.9|47787.9|15
1648056910000|2022-03-23 17:35:10|47816.8|47796.8|47817.9|47797.9|47817.9|47797.9|47816.8|47796.8|0
1648056920000|2022-03-23 17:35:20|47820.4|47800.4|47820.4|47800.4|47820.4|47800.4|47820.4|47800.4|1
1648056930000|2022-03-23 17:35:30|47821.8|47801.8|47820.4|47800.4|47821.8|47801.8|47820.4|47800.4|1
1648056940000|2022-03-23 17:35:40|47821.8|47801.8|47825.4|47805.4|47825.4|47805.4|47820.4|47800.4|7
1648056950000|2022-03-23 17:35:50|47827.9|47807.9|47832.5|47812.5|47832.5|47812.5|47827.9|47807.9|3
1648056960000|2022-03-23 17:36:00|47831.5|47811.5|47832.9|47812.9|47834|47814|47831.5|47811.5|0
1648056970000|2022-03-23 17:36:10|47831.5|47811.5|47831.5|47811.5|47831.5|47811.5|47831.5|47811.5|2
1648056980000|2022-03-23 17:36:20|||||||||1
1648056990000|2022-03-23 17:36:30|47830.4|47810.4|47825.4|47805.4|47830.4|47810.4|47825.4|47805.4|1
1648057010000|2022-03-23 17:36:50|||||||||13
1648057020000|2022-03-23 17:37:00|47828.3|47808.3|47825.4|47805.4|47830.4|47810.4|47825.4|47805.4|18
1648057060000|2022-03-23 17:37:40|47826.8|47806.8|47829.3|47809.3|47829.3|47809.3|47826.8|47806.8|3
1648057070000|2022-03-23 17:37:50|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|1
1648057080000|2022-03-23 17:38:00|47831.8|47811.8|47833.3|47813.3|47834.7|47814.7|47831.8|47811.8|3
1648057100000|2022-03-23 17:38:20|47835.8|47815.8|47833.3|47813.3|47835.8|47815.8|47833.3|47813.3|1
1648057120000|2022-03-23 17:38:40|47831.8|47811.8|47833.3|47813.3|47833.3|47813.3|47831.8|47811.8|2
1648057130000|2022-03-23 17:38:50|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|10
1648057140000|2022-03-23 17:39:00|47828.3|47808.3|47829.3|47809.3|47829.3|47809.3|47825.8|47805.8|2
1648057150000|2022-03-23 17:39:10|47830.8|47810.8|47831.8|47811.8|47831.8|47811.8|47830.8|47810.8|0
1648057160000|2022-03-23 17:39:20|||||||||1
1648057180000|2022-03-23 17:39:40|47838.6|47818.6|47845.1|47825.1|47845.1|47825.1|47838.6|47818.6|19
1648057190000|2022-03-23 17:39:50|47847.6|47827.6|47847.6|47827.6|47847.6|47827.6|47847.6|47827.6|0
1648057200000|2022-03-23 17:40:00|47843.6|47823.6|47842.2|47822.2|47844.7|47824.7|47842.2|47822.2|3
1648057210000|2022-03-23 17:40:10|47844.7|47824.7|47840.8|47820.8|47844.7|47824.7|47840.8|47820.8|3
1648057220000|2022-03-23 17:40:20|47842.2|47822.2|47838.3|47818.3|47842.2|47822.2|47838.3|47818.3|2
1648057230000|2022-03-23 17:40:30|47839.3|47819.3|47838.3|47818.3|47840.8|47820.8|47838.3|47818.3|2
1648057240000|2022-03-23 17:40:40|47839.3|47819.3|47833.3|47813.3|47840.8|47820.8|47833.3|47813.3|2
1648057250000|2022-03-23 17:40:50|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47828.3|47808.3|2
1648057260000|2022-03-23 17:41:00|47829.3|47809.3|47833.3|47813.3|47833.3|47813.3|47829.3|47809.3|36
1648057270000|2022-03-23 17:41:10|47834.3|47814.3|47832.5|47812.5|47835.4|47815.4|47832.5|47812.5|2
1648057280000|2022-03-23 17:41:20|||||||||2
1648057290000|2022-03-23 17:41:30|||||||||2
1648057300000|2022-03-23 17:41:40|47834|47814|47835|47815|47835|47815|47834|47814|1
1648057310000|2022-03-23 17:41:50|47836.5|47816.5|47840|47820|47840|47820|47836.5|47816.5|2
1648057320000|2022-03-23 17:42:00|47837.5|47817.5|47842.5|47822.5|47842.5|47822.5|47837.5|47817.5|1
1648057330000|2022-03-23 17:42:10|||||||||1
1648057340000|2022-03-23 17:42:20|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|1
1648057350000|2022-03-23 17:42:30|47836.1|47816.1|47831.1|47811.1|47836.1|47816.1|47831.1|47811.1|1
1648057360000|2022-03-23 17:42:40|47832.5|47812.5|47831.5|47811.5|47832.5|47812.5|47830|47810|0
1648057370000|2022-03-23 17:42:50|47829|47809|47826.5|47806.5|47829|47809|47826.5|47806.5|2
1648057380000|2022-03-23 17:43:00|47825|47805|47825|47805|47825|47805|47823.6|47803.6|2
1648057390000|2022-03-23 17:43:10|47822.2|47802.2|47820|47800|47822.2|47802.2|47820|47800|21
1648057400000|2022-03-23 17:43:20|47818.6|47798.6|47819|47799|47820|47800|47817.5|47797.5|2
1648057410000|2022-03-23 17:43:30|47821.5|47801.5|47823.6|47803.6|47823.6|47803.6|47821.5|47801.5|2
1648057420000|2022-03-23 17:43:40|47822.5|47802.5|47827.5|47807.5|47827.5|47807.5|47822.5|47802.5|1
1648057430000|2022-03-23 17:43:50|47829|47809|47831.5|47811.5|47831.5|47811.5|47829|47809|1
1648057440000|2022-03-23 17:44:00|47832.5|47812.5|47827.5|47807.5|47832.5|47812.5|47827.5|47807.5|1
1648057460000|2022-03-23 17:44:20|47826.5|47806.5|47826.5|47806.5|47826.5|47806.5|47826.5|47806.5|3
1648057470000|2022-03-23 17:44:30|47835|47815|47832.5|47812.5|47835|47815|47832.5|47812.5|3
1648057480000|2022-03-23 17:44:40|47834|47814|47833.6|47813.6|47835|47815|47833.6|47813.6|1
1648057500000|2022-03-23 17:45:00|47827.5|47807.5|47822.5|47802.5|47827.5|47807.5|47822.5|47802.5|2
1648057520000|2022-03-23 17:45:20|47821.1|47801.1|47812.5|47792.5|47821.1|47801.1|47812.5|47792.5|2
1648057530000|2022-03-23 17:45:30|47814|47794|47791.5|47771.5|47815|47795|47791.5|47771.5|8
1648057540000|2022-03-23 17:45:40|47789|47769|47792.5|47772.5|47792.5|47772.5|47787.2|47767.2|7
1648057550000|2022-03-23 17:45:50|47794|47774|47801.5|47781.5|47801.5|47781.5|47794|47774|8
1648057560000|2022-03-23 17:46:00|47804|47784|47800|47780|47804|47784|47800|47780|4
1648057570000|2022-03-23 17:46:10|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|0
1648057580000|2022-03-23 17:46:20|47796.5|47776.5|47794|47774|47796.5|47776.5|47794|47774|1
1648057590000|2022-03-23 17:46:30|47792.9|47772.9|47785|47765|47792.9|47772.9|47785|47765|11
1648057600000|2022-03-23 17:46:40|47783.6|47763.6|47787.5|47767.5|47787.5|47767.5|47782.5|47762.5|0
1648057610000|2022-03-23 17:46:50|47785|47765|47785|47765|47787.5|47767.5|47785|47765|1
1648057620000|2022-03-23 17:47:00|47787.5|47767.5|47785|47765|47787.5|47767.5|47785|47765|2
1648057630000|2022-03-23 17:47:10|47786.5|47766.5|47791.5|47771.5|47791.5|47771.5|47786.5|47766.5|4
1648057640000|2022-03-23 17:47:20|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|3
1648057650000|2022-03-23 17:47:30|47791.5|47771.5|47790|47770|47792.5|47772.5|47790|47770|2
1648057660000|2022-03-23 17:47:40|47791.5|47771.5|47791.5|47771.5|47791.5|47771.5|47791.5|47771.5|1
1648057670000|2022-03-23 17:47:50|47794|47774|47799|47779|47799|47779|47794|47774|1
1648057680000|2022-03-23 17:48:00|47797.9|47777.9|47795.4|47775.4|47797.9|47777.9|47794.3|47774.3|5
1648057690000|2022-03-23 17:48:10|47792.9|47772.9|47795|47775|47795|47775|47791.5|47771.5|0
1648057700000|2022-03-23 17:48:20|47796.5|47776.5|47796.5|47776.5|47796.5|47776.5|47796.5|47776.5|1
1648057720000|2022-03-23 17:48:40|47799|47779|47799|47779|47799|47779|47799|47779|0
1648057730000|2022-03-23 17:48:50|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|1
1648057750000|2022-03-23 17:49:10|||||||||1
1648057760000|2022-03-23 17:49:20|||||||||1
1648057770000|2022-03-23 17:49:30|47795|47775|47790.4|47770.4|47795|47775|47790.4|47770.4|1
1648057780000|2022-03-23 17:49:40|47786.5|47766.5|47789|47769|47789|47769|47785.4|47765.4|10
1648057790000|2022-03-23 17:49:50|47791.5|47771.5|47789|47769|47791.5|47771.5|47789|47769|1
1648057800000|2022-03-23 17:50:00|47786.5|47766.5|47784|47764|47786.5|47766.5|47784|47764|1
1648057810000|2022-03-23 17:50:10|47781.5|47761.5|47784|47764|47784|47764|47781.5|47761.5|0
1648057820000|2022-03-23 17:50:20|47782.5|47762.5|47781.5|47761.5|47782.5|47762.5|47781.5|47761.5|2
1648057830000|2022-03-23 17:50:30|47780|47760|47781.5|47761.5|47781.5|47761.5|47774|47754|12
1648057850000|2022-03-23 17:50:50|||||||||1
1648057860000|2022-03-23 17:51:00|47780|47760|47772.9|47752.9|47781.5|47761.5|47772.9|47752.9|13
1648057870000|2022-03-23 17:51:10|47771.8|47751.8|47779|47759|47779|47759|47771.8|47751.8|3
1648057880000|2022-03-23 17:51:20|47780|47760|47786.5|47766.5|47786.5|47766.5|47780|47760|2
1648057890000|2022-03-23 17:51:30|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47786.5|47766.5|3
1648057900000|2022-03-23 17:51:40|47786.5|47766.5|47786.5|47766.5|47786.5|47766.5|47784|47764|2
1648057910000|2022-03-23 17:51:50|47789|47769|47792.9|47772.9|47792.9|47772.9|47789|47769|5
1648057920000|2022-03-23 17:52:00|47794|47774|47796.5|47776.5|47796.5|47776.5|47794|47774|0
1648057930000|2022-03-23 17:52:10|47794|47774|47796.5|47776.5|47796.5|47776.5|47794|47774|0
1648057940000|2022-03-23 17:52:20|||||||||1
1648057960000|2022-03-23 17:52:40|47799|47779|47799|47779|47799|47779|47799|47779|2
1648057970000|2022-03-23 17:52:50|47792.9|47772.9|47792.9|47772.9|47792.9|47772.9|47790.4|47770.4|1
1648057980000|2022-03-23 17:53:00|47791.5|47771.5|47792.9|47772.9|47792.9|47772.9|47791.5|47771.5|0
1648058000000|2022-03-23 17:53:20|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|1
1648058010000|2022-03-23 17:53:30|47796.5|47776.5|47796.5|47776.5|47796.5|47776.5|47796.5|47776.5|2
1648058020000|2022-03-23 17:53:40|47799|47779|47796.5|47776.5|47799|47779|47796.5|47776.5|0
1648058030000|2022-03-23 17:53:50|47782.5|47762.5|47784|47764|47785|47765|47782.5|47762.5|5
1648058040000|2022-03-23 17:54:00|47781.5|47761.5|47776.5|47756.5|47781.5|47761.5|47776.5|47756.5|4
1648058050000|2022-03-23 17:54:10|47781.5|47761.5|47776.5|47756.5|47781.5|47761.5|47776.5|47756.5|3
1648058060000|2022-03-23 17:54:20|47774|47754|47771.5|47751.5|47774|47754|47770|47750|5
1648058070000|2022-03-23 17:54:30|47772.5|47752.5|47770|47750|47772.5|47752.5|47770|47750|4
1648058080000|2022-03-23 17:54:40|47768.6|47748.6|47772.5|47752.5|47772.5|47752.5|47768.6|47748.6|7
1648058090000|2022-03-23 17:54:50|47771.1|47751.1|47768.6|47748.6|47771.1|47751.1|47768.6|47748.6|4
1648058100000|2022-03-23 17:55:00|47770|47750|47771.5|47751.5|47771.5|47751.5|47770|47750|2
1648058120000|2022-03-23 17:55:20|47769|47749|47771.5|47751.5|47771.5|47751.5|47769|47749|1
1648058130000|2022-03-23 17:55:30|47770|47750|47771.5|47751.5|47772.5|47752.5|47767.5|47747.5|3
1648058140000|2022-03-23 17:55:40|47774|47754|47782.5|47762.5|47782.5|47762.5|47774|47754|4
1648058150000|2022-03-23 17:55:50|47781.5|47761.5|47781.5|47761.5|47782.9|47762.9|47779|47759|4
1648058160000|2022-03-23 17:56:00|47780|47760|47776.5|47756.5|47781.5|47761.5|47776.5|47756.5|1
1648058170000|2022-03-23 17:56:10|47774|47754|47774|47754|47774|47754|47774|47754|3
1648058180000|2022-03-23 17:56:20|47772.5|47752.5|47770.4|47750.4|47772.5|47752.5|47770.4|47750.4|1
1648058190000|2022-03-23 17:56:30|47772.9|47752.9|47772.9|47752.9|47772.9|47752.9|47772.9|47752.9|1
1648058200000|2022-03-23 17:56:40|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|3
1648058220000|2022-03-23 17:57:00|||||||||2
1648058230000|2022-03-23 17:57:10|47777.9|47757.9|47771.8|47751.8|47777.9|47757.9|47770.8|47750.8|2
1648058240000|2022-03-23 17:57:20|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|0
1648058250000|2022-03-23 17:57:30|47769.3|47749.3|47770.4|47750.4|47770.4|47750.4|47769.3|47749.3|2
1648058260000|2022-03-23 17:57:40|47771.8|47751.8|47767.9|47747.9|47771.8|47751.8|47767.9|47747.9|1
1648058270000|2022-03-23 17:57:50|47770.4|47750.4|47770.4|47750.4|47770.4|47750.4|47770.4|47750.4|2
1648058300000|2022-03-23 17:58:20|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|2
1648058320000|2022-03-23 17:58:40|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|1
1648058330000|2022-03-23 17:58:50|47770.4|47750.4|47771.5|47751.5|47771.5|47751.5|47770.4|47750.4|1
1648058340000|2022-03-23 17:59:00|47767.9|47747.9|47765.4|47745.4|47769|47749|47765.4|47745.4|3
1648058350000|2022-03-23 17:59:10|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|47765.4|47745.4|1
1648058360000|2022-03-23 17:59:20|47765.4|47745.4|47770.4|47750.4|47770.4|47750.4|47765.4|47745.4|2
1648058370000|2022-03-23 17:59:30|47775.4|47755.4|47780.4|47760.4|47780.4|47760.4|47775.4|47755.4|9
1648058390000|2022-03-23 17:59:50|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|1
1648058400000|2022-03-23 18:00:00|||||||||2
1648058410000|2022-03-23 18:00:10|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47784|47764|9
1648058420000|2022-03-23 18:00:20|||||||||1
1648058430000|2022-03-23 18:00:30|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|0
1648058440000|2022-03-23 18:00:40|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|2
1648058450000|2022-03-23 18:00:50|47787.9|47767.9|47785.4|47765.4|47787.9|47767.9|47785.4|47765.4|2
1648058460000|2022-03-23 18:01:00|47784.3|47764.3|47784.3|47764.3|47785.4|47765.4|47784.3|47764.3|0
1648058470000|2022-03-23 18:01:10|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|0
1648058480000|2022-03-23 18:01:20|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|32
1648058490000|2022-03-23 18:01:30|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|47780.4|47760.4|11
1648058500000|2022-03-23 18:01:40|47781.8|47761.8|47782.9|47762.9|47782.9|47762.9|47780.4|47760.4|2
1648058510000|2022-03-23 18:01:50|||||||||2
1648058520000|2022-03-23 18:02:00|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|1
1648058530000|2022-03-23 18:02:10|47784|47764|47789.3|47769.3|47789.3|47769.3|47782.9|47762.9|3
1648058540000|2022-03-23 18:02:20|47787.9|47767.9|47787.9|47767.9|47790.4|47770.4|47787.9|47767.9|2
1648058550000|2022-03-23 18:02:30|47790.4|47770.4|47787.9|47767.9|47790.4|47770.4|47787.9|47767.9|0
1648058560000|2022-03-23 18:02:40|47792.9|47772.9|47792.9|47772.9|47792.9|47772.9|47792.9|47772.9|2
1648058570000|2022-03-23 18:02:50|47791.5|47771.5|47790.4|47770.4|47791.5|47771.5|47790.4|47770.4|2
1648058580000|2022-03-23 18:03:00|47787.9|47767.9|47784|47764|47787.9|47767.9|47784|47764|1
1648058590000|2022-03-23 18:03:10|47785.4|47765.4|47786.8|47766.8|47787.9|47767.9|47785.4|47765.4|2
1648058600000|2022-03-23 18:03:20|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|0
1648058610000|2022-03-23 18:03:30|||||||||1
1648058620000|2022-03-23 18:03:40|47785.4|47765.4|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|0
1648058630000|2022-03-23 18:03:50|47786.5|47766.5|47785.4|47765.4|47787.9|47767.9|47785.4|47765.4|5
1648058640000|2022-03-23 18:04:00|47786.8|47766.8|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|5
1648058650000|2022-03-23 18:04:10|47786.8|47766.8|47785.4|47765.4|47786.8|47766.8|47785.4|47765.4|0
1648058660000|2022-03-23 18:04:20|47787.9|47767.9|47785.4|47765.4|47787.9|47767.9|47785.4|47765.4|0
1648058670000|2022-03-23 18:04:30|47784|47764|47786.5|47766.5|47786.5|47766.5|47784|47764|1
1648058680000|2022-03-23 18:04:40|47789|47769|47789|47769|47789|47769|47787.9|47767.9|4
1648058690000|2022-03-23 18:04:50|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|1
1648058700000|2022-03-23 18:05:00|||||||||2
1648058710000|2022-03-23 18:05:10|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|1
1648058720000|2022-03-23 18:05:20|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|0
1648058730000|2022-03-23 18:05:30|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|2
1648058740000|2022-03-23 18:05:40|47771.8|47751.8|47772.9|47752.9|47772.9|47752.9|47769.3|47749.3|4
1648058750000|2022-03-23 18:05:50|47771.5|47751.5|47770.4|47750.4|47771.5|47751.5|47767.9|47747.9|1
1648058760000|2022-03-23 18:06:00|47771.5|47751.5|47770.4|47750.4|47772.9|47752.9|47767.9|47747.9|1
1648058770000|2022-03-23 18:06:10|47771.5|47751.5|47767.9|47747.9|47771.5|47751.5|47767.9|47747.9|0
1648058790000|2022-03-23 18:06:30|47769.3|47749.3|47770.4|47750.4|47770.4|47750.4|47769.3|47749.3|1
1648058800000|2022-03-23 18:06:40|47771.5|47751.5|47771.5|47751.5|47771.5|47751.5|47771.5|47751.5|0
1648058810000|2022-03-23 18:06:50|47767.9|47747.9|47772.9|47752.9|47772.9|47752.9|47767.9|47747.9|0
1648058820000|2022-03-23 18:07:00|47771.5|47751.5|47772.9|47752.9|47772.9|47752.9|47771.5|47751.5|0
1648058840000|2022-03-23 18:07:20|||||||||4
1648058850000|2022-03-23 18:07:30|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|0
1648058860000|2022-03-23 18:07:40|47774|47754|47775.4|47755.4|47775.4|47755.4|47774|47754|0
1648058870000|2022-03-23 18:07:50|47777.9|47757.9|47779.3|47759.3|47780.4|47760.4|47777.9|47757.9|2
1648058880000|2022-03-23 18:08:00|47780.4|47760.4|47775.4|47755.4|47780.4|47760.4|47775.4|47755.4|12
1648058890000|2022-03-23 18:08:10|47777.9|47757.9|47775.4|47755.4|47777.9|47757.9|47775.4|47755.4|1
1648058900000|2022-03-23 18:08:20|47777.9|47757.9|47775.4|47755.4|47777.9|47757.9|47775.4|47755.4|0
1648058910000|2022-03-23 18:08:30|47772.9|47752.9|47775.4|47755.4|47775.4|47755.4|47772.9|47752.9|1
1648058920000|2022-03-23 18:08:40|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|5
1648058930000|2022-03-23 18:08:50|47776.8|47756.8|47775.4|47755.4|47776.8|47756.8|47775.4|47755.4|0
1648058940000|2022-03-23 18:09:00|47776.8|47756.8|47775.4|47755.4|47777.9|47757.9|47775.4|47755.4|1
1648058950000|2022-03-23 18:09:10|47777.9|47757.9|47774|47754|47777.9|47757.9|47774|47754|0
1648058960000|2022-03-23 18:09:20|47772.9|47752.9|47775.4|47755.4|47775.4|47755.4|47772.9|47752.9|0
1648058970000|2022-03-23 18:09:30|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47775.4|47755.4|1
1648058980000|2022-03-23 18:09:40|47776.5|47756.5|47775.4|47755.4|47776.5|47756.5|47772.9|47752.9|2
1648058990000|2022-03-23 18:09:50|||||||||1
1648059000000|2022-03-23 18:10:00|47777.9|47757.9|47775.4|47755.4|47777.9|47757.9|47775.4|47755.4|1
1648059010000|2022-03-23 18:10:10|47772.9|47752.9|47772.9|47752.9|47772.9|47752.9|47772.9|47752.9|1
1648059020000|2022-03-23 18:10:20|47771.8|47751.8|47771.8|47751.8|47771.8|47751.8|47770.4|47750.4|0
1648059030000|2022-03-23 18:10:30|47772.9|47752.9|47767.9|47747.9|47772.9|47752.9|47767.9|47747.9|5
1648059040000|2022-03-23 18:10:40|47766.8|47746.8|47766.5|47746.5|47766.8|47746.8|47764|47744|3
1648059050000|2022-03-23 18:10:50|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|47765.4|47745.4|0
1648059060000|2022-03-23 18:11:00|47764|47744|47767.9|47747.9|47767.9|47747.9|47764|47744|5
1648059070000|2022-03-23 18:11:10|47766.5|47746.5|47765.4|47745.4|47766.5|47746.5|47765.4|47745.4|1
1648059080000|2022-03-23 18:11:20|47766.8|47746.8|47767.9|47747.9|47767.9|47747.9|47766.8|47746.8|0
1648059090000|2022-03-23 18:11:30|||||||||1
1648059100000|2022-03-23 18:11:40|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|47765|47745|0
1648059110000|2022-03-23 18:11:50|47775.4|47755.4|47776.8|47756.8|47780.4|47760.4|47775.4|47755.4|1
1648059120000|2022-03-23 18:12:00|47777.9|47757.9|47779.3|47759.3|47779.3|47759.3|47775.4|47755.4|0
1648059130000|2022-03-23 18:12:10|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|0
1648059140000|2022-03-23 18:12:20|47777.9|47757.9|47776.5|47756.5|47777.9|47757.9|47776.5|47756.5|0
1648059150000|2022-03-23 18:12:30|47775.4|47755.4|47780.4|47760.4|47780.4|47760.4|47775.4|47755.4|2
1648059170000|2022-03-23 18:12:50|47779|47759|47776.5|47756.5|47779|47759|47776.5|47756.5|3
1648059180000|2022-03-23 18:13:00|47779.3|47759.3|47779.3|47759.3|47779.3|47759.3|47779.3|47759.3|0
1648059190000|2022-03-23 18:13:10|47780.4|47760.4|47777.9|47757.9|47782.9|47762.9|47777.9|47757.9|5
1648059200000|2022-03-23 18:13:20|47779|47759|47786.8|47766.8|47786.8|47766.8|47779|47759|7
1648059210000|2022-03-23 18:13:30|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|0
1648059220000|2022-03-23 18:13:40|47789|47769|47782.9|47762.9|47789|47769|47782.9|47762.9|4
1648059230000|2022-03-23 18:13:50|47781.5|47761.5|47779|47759|47781.5|47761.5|47779|47759|0
1648059240000|2022-03-23 18:14:00|47780.4|47760.4|47775.4|47755.4|47780.4|47760.4|47775.4|47755.4|0
1648059250000|2022-03-23 18:14:10|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|1
1648059260000|2022-03-23 18:14:20|47779.3|47759.3|47777.9|47757.9|47780.4|47760.4|47777.9|47757.9|0
1648059270000|2022-03-23 18:14:30|47776.8|47756.8|47775.4|47755.4|47777.9|47757.9|47775.4|47755.4|2
1648059280000|2022-03-23 18:14:40|||||||||1
1648059290000|2022-03-23 18:14:50|47774|47754|47772.9|47752.9|47774|47754|47772.9|47752.9|0
1648059300000|2022-03-23 18:15:00|47771.5|47751.5|47766.5|47746.5|47771.5|47751.5|47766.5|47746.5|4
1648059320000|2022-03-23 18:15:20|47769|47749|47767.5|47747.5|47769|47749|47766.5|47746.5|0
1648059330000|2022-03-23 18:15:30|47766.5|47746.5|47766.5|47746.5|47769|47749|47766.5|47746.5|0
1648059350000|2022-03-23 18:15:50|47769|47749|47769|47749|47769|47749|47766.5|47746.5|0
1648059360000|2022-03-23 18:16:00|47766.5|47746.5|47769|47749|47769|47749|47766.5|47746.5|0
1648059370000|2022-03-23 18:16:10|47766.5|47746.5|47769|47749|47769|47749|47766.5|47746.5|0
1648059380000|2022-03-23 18:16:20|47766.5|47746.5|47769|47749|47769|47749|47766.5|47746.5|1
1648059390000|2022-03-23 18:16:30|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|0
1648059400000|2022-03-23 18:16:40|47769|47749|47769|47749|47769|47749|47769|47749|0
1648059410000|2022-03-23 18:16:50|47770.4|47750.4|47772.9|47752.9|47772.9|47752.9|47770.4|47750.4|3
1648059420000|2022-03-23 18:17:00|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|47771.5|47751.5|2
1648059430000|2022-03-23 18:17:10|47771.5|47751.5|47775.4|47755.4|47775.4|47755.4|47771.5|47751.5|1
1648059440000|2022-03-23 18:17:20|47771.5|47751.5|47775.4|47755.4|47775.4|47755.4|47771.5|47751.5|0
1648059450000|2022-03-23 18:17:30|47774.3|47754.3|47771.5|47751.5|47775.4|47755.4|47770.4|47750.4|0
1648059460000|2022-03-23 18:17:40|47774.3|47754.3|47772.9|47752.9|47775.4|47755.4|47772.9|47752.9|2
1648059470000|2022-03-23 18:17:50|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|47775.4|47755.4|3
1648059480000|2022-03-23 18:18:00|47774|47754|47775.4|47755.4|47775.4|47755.4|47770.4|47750.4|2
1648059490000|2022-03-23 18:18:10|47772.9|47752.9|47780.4|47760.4|47780.4|47760.4|47772.9|47752.9|5
1648059500000|2022-03-23 18:18:20|47782.5|47762.5|47789.3|47769.3|47789.3|47769.3|47782.5|47762.5|5
1648059510000|2022-03-23 18:18:30|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|0
1648059520000|2022-03-23 18:18:40|47786.8|47766.8|47784.3|47764.3|47786.8|47766.8|47784.3|47764.3|3
1648059530000|2022-03-23 18:18:50|47786.8|47766.8|47786.8|47766.8|47786.8|47766.8|47786.8|47766.8|0
1648059540000|2022-03-23 18:19:00|||||||||1
1648059550000|2022-03-23 18:19:10|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|0
1648059560000|2022-03-23 18:19:20|47790.4|47770.4|47792.5|47772.5|47792.5|47772.5|47790.4|47770.4|0
1648059570000|2022-03-23 18:19:30|47791.5|47771.5|47791.5|47771.5|47791.5|47771.5|47791.5|47771.5|0
1648059580000|2022-03-23 18:19:40|47792.5|47772.5|47791.5|47771.5|47792.5|47772.5|47791.5|47771.5|0
1648059590000|2022-03-23 18:19:50|47792.5|47772.5|47791.5|47771.5|47792.5|47772.5|47791.5|47771.5|7
1648059600000|2022-03-23 18:20:00|47790|47770|47790|47770|47790|47770|47790|47770|4
1648059610000|2022-03-23 18:20:10|47789|47769|47780.4|47760.4|47789|47769|47780.4|47760.4|1
1648059620000|2022-03-23 18:20:20|||||||||3
1648059630000|2022-03-23 18:20:30|47779|47759|47776.5|47756.5|47780.4|47760.4|47776.5|47756.5|0
1648059640000|2022-03-23 18:20:40|47777.9|47757.9|47777.9|47757.9|47780.4|47760.4|47777.9|47757.9|1
1648059650000|2022-03-23 18:20:50|47776.5|47756.5|47780.4|47760.4|47780.4|47760.4|47776.5|47756.5|2
1648059660000|2022-03-23 18:21:00|||||||||1
1648059670000|2022-03-23 18:21:10|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|1
1648059680000|2022-03-23 18:21:20|47781.5|47761.5|47785.4|47765.4|47785.4|47765.4|47780.4|47760.4|2
1648059690000|2022-03-23 18:21:30|||||||||1
1648059710000|2022-03-23 18:21:50|||||||||2
1648059720000|2022-03-23 18:22:00|47782.9|47762.9|47787.9|47767.9|47787.9|47767.9|47782.9|47762.9|0
1648059730000|2022-03-23 18:22:10|47786.5|47766.5|47785.4|47765.4|47786.5|47766.5|47785.4|47765.4|0
1648059740000|2022-03-23 18:22:20|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|47782.9|47762.9|2
1648059770000|2022-03-23 18:22:50|47781.5|47761.5|47782.9|47762.9|47782.9|47762.9|47781.5|47761.5|3
1648059780000|2022-03-23 18:23:00|47784.3|47764.3|47790.4|47770.4|47790.4|47770.4|47784.3|47764.3|5
1648059790000|2022-03-23 18:23:10|47787.9|47767.9|47792.9|47772.9|47792.9|47772.9|47787.9|47767.9|2
1648059800000|2022-03-23 18:23:20|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|6
1648059810000|2022-03-23 18:23:30|47794|47774|47791.8|47771.8|47794|47774|47791.8|47771.8|1
1648059830000|2022-03-23 18:23:50|47790.4|47770.4|47787.9|47767.9|47790.4|47770.4|47787.9|47767.9|2
1648059840000|2022-03-23 18:24:00|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|0
1648059880000|2022-03-23 18:24:40|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|2
1648059900000|2022-03-23 18:25:00|||||||||2
1648059910000|2022-03-23 18:25:10|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|1
1648059920000|2022-03-23 18:25:20|47787.9|47767.9|47785.4|47765.4|47787.9|47767.9|47785.4|47765.4|0
1648059930000|2022-03-23 18:25:30|47786.5|47766.5|47785.4|47765.4|47787.9|47767.9|47785.4|47765.4|0
1648059940000|2022-03-23 18:25:40|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|47787.9|47767.9|0
1648059950000|2022-03-23 18:25:50|47785.4|47765.4|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|3
1648059960000|2022-03-23 18:26:00|47786.4|47766.4|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|0
1648059970000|2022-03-23 18:26:10|47789.3|47769.3|47785.4|47765.4|47790.4|47770.4|47785.4|47765.4|1
1648059980000|2022-03-23 18:26:20|||||||||2
1648059990000|2022-03-23 18:26:30|47786.8|47766.8|47782.9|47762.9|47786.8|47766.8|47782.9|47762.9|2
1648060010000|2022-03-23 18:26:50|47784.3|47764.3|47786.8|47766.8|47786.8|47766.8|47784.3|47764.3|0
1648060020000|2022-03-23 18:27:00|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|0
1648060030000|2022-03-23 18:27:10|47781.4|47761.4|47782.9|47762.9|47782.9|47762.9|47781.4|47761.4|5
1648060040000|2022-03-23 18:27:20|47784.3|47764.3|47786.8|47766.8|47787.9|47767.9|47784.3|47764.3|0
1648060050000|2022-03-23 18:27:30|47785.4|47765.4|47787.9|47767.9|47787.9|47767.9|47785.4|47765.4|0
1648060060000|2022-03-23 18:27:40|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|47785.4|47765.4|8
1648060080000|2022-03-23 18:28:00|47786.4|47766.4|47785.4|47765.4|47786.4|47766.4|47785.4|47765.4|0
1648060090000|2022-03-23 18:28:10|47786.8|47766.8|47781.8|47761.8|47786.8|47766.8|47780.4|47760.4|1
1648060100000|2022-03-23 18:28:20|47780.4|47760.4|47780.4|47760.4|47782.9|47762.9|47780.4|47760.4|0
1648060110000|2022-03-23 18:28:30|47781.8|47761.8|47781.4|47761.4|47781.8|47761.8|47780.4|47760.4|1
1648060120000|2022-03-23 18:28:40|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|47780.4|47760.4|0
1648060150000|2022-03-23 18:29:10|||||||||1
1648060160000|2022-03-23 18:29:20|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|47777.9|47757.9|9
1648060200000|2022-03-23 18:30:00|47772.9|47752.9|47761.4|47741.4|47772.9|47752.9|47761.4|47741.4|11
1648060210000|2022-03-23 18:30:10|47762.9|47742.9|47762.9|47742.9|47762.9|47742.9|47762.9|47742.9|4
1648060220000|2022-03-23 18:30:20|||||||||11
1648060230000|2022-03-23 18:30:30|47764.3|47744.3|47766.4|47746.4|47766.4|47746.4|47764.3|47744.3|1
1648060250000|2022-03-23 18:30:50|47765.4|47745.4|47766.4|47746.4|47766.4|47746.4|47765.4|47745.4|0
1648060260000|2022-03-23 18:31:00|47765.4|47745.4|47765.4|47745.4|47767.9|47747.9|47762.9|47742.9|1
1648060270000|2022-03-23 18:31:10|47766.8|47746.8|47765.4|47745.4|47766.8|47746.8|47765.4|47745.4|0
1648060280000|2022-03-23 18:31:20|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|47767.9|47747.9|1
1648060290000|2022-03-23 18:31:30|47766.4|47746.4|47760.4|47740.4|47766.4|47746.4|47760.4|47740.4|13
1648060300000|2022-03-23 18:31:40|47757.9|47737.9|47760.4|47740.4|47760.4|47740.4|47757.9|47737.9|1
1648060310000|2022-03-23 18:31:50|47762.9|47742.9|47762.9|47742.9|47762.9|47742.9|47762.9|47742.9|5
1648060320000|2022-03-23 18:32:00|47761.8|47741.8|47764.3|47744.3|47764.3|47744.3|47760.4|47740.4|0
1648060330000|2022-03-23 18:32:10|47762.9|47742.9|47760.4|47740.4|47762.9|47742.9|47759.3|47739.3|0
1648060340000|2022-03-23 18:32:20|47757.9|47737.9|47762.9|47742.9|47762.9|47742.9|47757.9|47737.9|471
1648060350000|2022-03-23 18:32:30|47765.4|47745.4|47766.4|47746.4|47766.4|47746.4|47765.4|47745.4|3
1648060360000|2022-03-23 18:32:40|47765.4|47745.4|47765.7|47745.7|47766.8|47746.8|47765.4|47745.4|473
1648060370000|2022-03-23 18:32:50|47766.8|47746.8|47767.2|47747.2|47767.2|47747.2|47765.7|47745.7|1
1648060380000|2022-03-23 18:33:00|47768.2|47748.2|47767.2|47747.2|47770.7|47750.7|47767.2|47747.2|1
1648060390000|2022-03-23 18:33:10|47768.2|47748.2|47767.2|47747.2|47769.7|47749.7|47767.2|47747.2|0
1648060420000|2022-03-23 18:33:40|47768.2|47748.2|47789.3|47769.3|47789.3|47769.3|47767.2|47747.2|9
1648060430000|2022-03-23 18:33:50|47793.2|47773.2|47793.2|47773.2|47793.2|47773.2|47793.2|47773.2|3
1648060440000|2022-03-23 18:34:00|||||||||1
1648060450000|2022-03-23 18:34:10|47790.7|47770.7|47790.7|47770.7|47790.7|47770.7|47790.7|47770.7|0
1648060460000|2022-03-23 18:34:20|||||||||1
1648060470000|2022-03-23 18:34:30|47789.3|47769.3|47779.3|47759.3|47789.3|47769.3|47779.3|47759.3|0
1648060480000|2022-03-23 18:34:40|47780.7|47760.7|47783.2|47763.2|47783.2|47763.2|47780.7|47760.7|0
1648060490000|2022-03-23 18:34:50|47780.4|47760.4|47782.2|47762.2|47783.2|47763.2|47779.3|47759.3|0
1648060500000|2022-03-23 18:35:00|47780.7|47760.7|47778.2|47758.2|47780.7|47760.7|47778.2|47758.2|0
1648060510000|2022-03-23 18:35:10|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|1
1648060520000|2022-03-23 18:35:20|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|4
1648060560000|2022-03-23 18:36:00|47777.2|47757.2|47778.2|47758.2|47778.2|47758.2|47777.2|47757.2|1
1648060570000|2022-03-23 18:36:10|47776.8|47756.8|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|2
1648060590000|2022-03-23 18:36:30|47782.2|47762.2|47784.7|47764.7|47784.7|47764.7|47782.2|47762.2|2
1648060600000|2022-03-23 18:36:40|47783.6|47763.6|47783.2|47763.2|47783.6|47763.6|47783.2|47763.2|1
1648060630000|2022-03-23 18:37:10|47780.7|47760.7|47783.2|47763.2|47783.2|47763.2|47780.7|47760.7|4
1648060640000|2022-03-23 18:37:20|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|0
1648060650000|2022-03-23 18:37:30|47778.2|47758.2|47777.2|47757.2|47778.2|47758.2|47777.2|47757.2|3
1648060660000|2022-03-23 18:37:40|47778.2|47758.2|47776.8|47756.8|47778.2|47758.2|47776.8|47756.8|0
1648060670000|2022-03-23 18:37:50|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|0
1648060680000|2022-03-23 18:38:00|47775.4|47755.4|47778.2|47758.2|47778.2|47758.2|47775.4|47755.4|4
1648060700000|2022-03-23 18:38:20|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|0
1648060710000|2022-03-23 18:38:30|47782.2|47762.2|47783.2|47763.2|47783.2|47763.2|47782.2|47762.2|2
1648060720000|2022-03-23 18:38:40|||||||||1
1648060740000|2022-03-23 18:39:00|47781.8|47761.8|47783.2|47763.2|47783.2|47763.2|47780.7|47760.7|2
1648060750000|2022-03-23 18:39:10|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|47784.3|47764.3|1
1648060760000|2022-03-23 18:39:20|47781.8|47761.8|47784.3|47764.3|47784.3|47764.3|47781.8|47761.8|0
1648060780000|2022-03-23 18:39:40|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|2
1648060790000|2022-03-23 18:39:50|47778.2|47758.2|47780.7|47760.7|47780.7|47760.7|47778.2|47758.2|0
1648060800000|2022-03-23 18:40:00|47779.7|47759.7|47778.2|47758.2|47779.7|47759.7|47778.2|47758.2|2
1648060830000|2022-03-23 18:40:30|47780.7|47760.7|47776.8|47756.8|47780.7|47760.7|47776.8|47756.8|1
1648060840000|2022-03-23 18:40:40|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|2
1648060860000|2022-03-23 18:41:00|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|4
1648060870000|2022-03-23 18:41:10|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|2
1648060880000|2022-03-23 18:41:20|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47772.2|47752.2|4
1648060900000|2022-03-23 18:41:40|||||||||1
1648060920000|2022-03-23 18:42:00|47774.3|47754.3|47774.3|47754.3|47774.3|47754.3|47774.3|47754.3|2
1648060930000|2022-03-23 18:42:10|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|2
1648060960000|2022-03-23 18:42:40|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648060970000|2022-03-23 18:42:50|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|4
1648060980000|2022-03-23 18:43:00|47768.2|47748.2|47765.7|47745.7|47768.2|47748.2|47765.7|47745.7|0
1648060990000|2022-03-23 18:43:10|47767.2|47747.2|47763.2|47743.2|47768.2|47748.2|47763.2|47743.2|1
1648061000000|2022-03-23 18:43:20|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47766.8|47746.8|0
1648061010000|2022-03-23 18:43:30|47765.7|47745.7|47767.2|47747.2|47767.2|47747.2|47765.7|47745.7|0
1648061020000|2022-03-23 18:43:40|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47767.2|47747.2|0
1648061050000|2022-03-23 18:44:10|47769.7|47749.7|47770.7|47750.7|47770.7|47750.7|47768.2|47748.2|0
1648061060000|2022-03-23 18:44:20|||||||||1
1648061070000|2022-03-23 18:44:30|47772.2|47752.2|47771.8|47751.8|47772.2|47752.2|47770.7|47750.7|0
1648061080000|2022-03-23 18:44:40|47770.7|47750.7|47774.3|47754.3|47775.7|47755.7|47770.7|47750.7|0
1648061090000|2022-03-23 18:44:50|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47773.2|47753.2|1
1648061110000|2022-03-23 18:45:10|47779.7|47759.7|47782.2|47762.2|47782.2|47762.2|47779.7|47759.7|2
1648061130000|2022-03-23 18:45:30|47783.2|47763.2|47783.2|47763.2|47783.2|47763.2|47783.2|47763.2|2
1648061140000|2022-03-23 18:45:40|47771.8|47751.8|47766.8|47746.8|47771.8|47751.8|47765.7|47745.7|6
1648061150000|2022-03-23 18:45:50|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648061160000|2022-03-23 18:46:00|47766.8|47746.8|47764.3|47744.3|47766.8|47746.8|47762.9|47742.9|3
1648061170000|2022-03-23 18:46:10|47761.8|47741.8|47761.8|47741.8|47764.3|47744.3|47761.8|47741.8|1
1648061180000|2022-03-23 18:46:20|||||||||1
1648061190000|2022-03-23 18:46:30|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648061200000|2022-03-23 18:46:40|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648061220000|2022-03-23 18:47:00|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648061230000|2022-03-23 18:47:10|47759.7|47739.7|47763.2|47743.2|47763.2|47743.2|47758.2|47738.2|1
1648061240000|2022-03-23 18:47:20|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648061250000|2022-03-23 18:47:30|47757.2|47737.2|47759.3|47739.3|47759.3|47739.3|47757.2|47737.2|3
1648061260000|2022-03-23 18:47:40|47758.2|47738.2|47760.7|47740.7|47760.7|47740.7|47758.2|47738.2|0
1648061310000|2022-03-23 18:48:30|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|7
1648061320000|2022-03-23 18:48:40|47766.8|47746.8|47770.7|47750.7|47771.8|47751.8|47766.8|47746.8|4
1648061340000|2022-03-23 18:49:00|||||||||1
1648061350000|2022-03-23 18:49:10|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648061370000|2022-03-23 18:49:30|47769.7|47749.7|47757.5|47737.5|47771.8|47751.8|47757.5|47737.5|3
1648061380000|2022-03-23 18:49:40|47756.4|47736.4|47756.4|47736.4|47756.4|47736.4|47756.4|47736.4|3
1648061400000|2022-03-23 18:50:00|47755|47735|47756.4|47736.4|47756.4|47736.4|47755|47735|2
1648061410000|2022-03-23 18:50:10|47757.9|47737.9|47758.2|47738.2|47759.3|47739.3|47757.9|47737.9|10
1648061420000|2022-03-23 18:50:20|||||||||1
1648061430000|2022-03-23 18:50:30|||||||||5
1648061440000|2022-03-23 18:50:40|47751.8|47731.8|47749.3|47729.3|47751.8|47731.8|47749.3|47729.3|5
1648061450000|2022-03-23 18:50:50|||||||||3
1648061460000|2022-03-23 18:51:00|47763.2|47743.2|47765.7|47745.7|47765.7|47745.7|47763.2|47743.2|5
1648061470000|2022-03-23 18:51:10|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648061500000|2022-03-23 18:51:40|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|1
1648061510000|2022-03-23 18:51:50|47774.7|47754.7|47773.2|47753.2|47774.7|47754.7|47773.2|47753.2|1
1648061520000|2022-03-23 18:52:00|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|0
1648061530000|2022-03-23 18:52:10|47779.3|47759.3|47765.7|47745.7|47779.3|47759.3|47765.7|47745.7|9
1648061540000|2022-03-23 18:52:20|47766.8|47746.8|47763.2|47743.2|47766.8|47746.8|47760.7|47740.7|1
1648061590000|2022-03-23 18:53:10|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648061640000|2022-03-23 18:54:00|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|4
1648061650000|2022-03-23 18:54:10|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|1
1648061660000|2022-03-23 18:54:20|||||||||1
1648061670000|2022-03-23 18:54:30|47776.8|47756.8|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|3
1648061680000|2022-03-23 18:54:40|47776.8|47756.8|47778.2|47758.2|47778.2|47758.2|47776.8|47756.8|0
1648061690000|2022-03-23 18:54:50|47775.7|47755.7|47774.3|47754.3|47776.8|47756.8|47773.2|47753.2|0
1648061700000|2022-03-23 18:55:00|47773.2|47753.2|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|3
1648061710000|2022-03-23 18:55:10|47774.7|47754.7|47773.2|47753.2|47775.7|47755.7|47773.2|47753.2|0
1648061730000|2022-03-23 18:55:30|47769.7|47749.7|47765.7|47745.7|47769.7|47749.7|47765.7|47745.7|1
1648061740000|2022-03-23 18:55:40|47763.2|47743.2|47760.7|47740.7|47763.2|47743.2|47760.7|47740.7|0
1648061750000|2022-03-23 18:55:50|47758.2|47738.2|47765.7|47745.7|47765.7|47745.7|47758.2|47738.2|5
1648061760000|2022-03-23 18:56:00|47767.2|47747.2|47770.7|47750.7|47770.7|47750.7|47767.2|47747.2|4
1648061770000|2022-03-23 18:56:10|47769.7|47749.7|47763.2|47743.2|47769.7|47749.7|47763.2|47743.2|1
1648061780000|2022-03-23 18:56:20|47767.2|47747.2|47763.2|47743.2|47768.2|47748.2|47763.2|47743.2|1
1648061790000|2022-03-23 18:56:30|47762.2|47742.2|47760.7|47740.7|47762.2|47742.2|47760.7|47740.7|0
1648061810000|2022-03-23 18:56:50|||||||||2
1648061820000|2022-03-23 18:57:00|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|5
1648061830000|2022-03-23 18:57:10|47757.2|47737.2|47755.7|47735.7|47757.2|47737.2|47755.7|47735.7|2
1648061840000|2022-03-23 18:57:20|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|2
1648061850000|2022-03-23 18:57:30|47751.8|47731.8|47753.2|47733.2|47753.2|47733.2|47750.7|47730.7|2
1648061860000|2022-03-23 18:57:40|||||||||6
1648061880000|2022-03-23 18:58:00|||||||||1
1648061890000|2022-03-23 18:58:10|||||||||2
1648061900000|2022-03-23 18:58:20|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|2
1648061910000|2022-03-23 18:58:30|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|5
1648061920000|2022-03-23 18:58:40|47763.2|47743.2|47765.7|47745.7|47765.7|47745.7|47763.2|47743.2|1
1648061930000|2022-03-23 18:58:50|47763.2|47743.2|47753.2|47733.2|47763.2|47743.2|47753.2|47733.2|8
1648061940000|2022-03-23 18:59:00|47750.7|47730.7|47744.7|47724.7|47750.7|47730.7|47743.2|47723.2|7
1648061950000|2022-03-23 18:59:10|47745.7|47725.7|47739.3|47719.3|47745.7|47725.7|47739.3|47719.3|3
1648061960000|2022-03-23 18:59:20|47741.8|47721.8|47748.2|47728.2|47748.2|47728.2|47741.8|47721.8|0
1648061970000|2022-03-23 18:59:30|47745.7|47725.7|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|1
1648061980000|2022-03-23 18:59:40|47747.2|47727.2|47743.2|47723.2|47749.3|47729.3|47743.2|47723.2|3
1648061990000|2022-03-23 18:59:50|47742.2|47722.2|47743.2|47723.2|47743.2|47723.2|47740.7|47720.7|1
1648062000000|2022-03-23 19:00:00|47745.7|47725.7|47739.7|47719.7|47753.2|47733.2|47739.7|47719.7|11
1648062010000|2022-03-23 19:00:10|47740.7|47720.7|47738.2|47718.2|47740.7|47720.7|47738.2|47718.2|1
1648062020000|2022-03-23 19:00:20|47740.7|47720.7|47738.2|47718.2|47740.7|47720.7|47735.7|47715.7|3
1648062030000|2022-03-23 19:00:30|||||||||1
1648062040000|2022-03-23 19:00:40|47739.7|47719.7|47739.7|47719.7|47739.7|47719.7|47739.7|47719.7|0
1648062050000|2022-03-23 19:00:50|47738.2|47718.2|47735.7|47715.7|47739.7|47719.7|47735.7|47715.7|1
1648062060000|2022-03-23 19:01:00|47737.2|47717.2|47745.7|47725.7|47745.7|47725.7|47737.2|47717.2|3
1648062070000|2022-03-23 19:01:10|47744.3|47724.3|47743.2|47723.2|47744.3|47724.3|47743.2|47723.2|0
1648062080000|2022-03-23 19:01:20|47745.7|47725.7|47748.2|47728.2|47748.2|47728.2|47745.7|47725.7|0
1648062100000|2022-03-23 19:01:40|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|0
1648062170000|2022-03-23 19:02:50|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1648062180000|2022-03-23 19:03:00|47754.7|47734.7|47753.2|47733.2|47755.7|47735.7|47753.2|47733.2|0
1648062190000|2022-03-23 19:03:10|47754.7|47734.7|47755.7|47735.7|47755.7|47735.7|47753.2|47733.2|0
1648062200000|2022-03-23 19:03:20|47757.2|47737.2|47758.2|47738.2|47758.2|47738.2|47757.2|47737.2|0
1648062230000|2022-03-23 19:03:50|||||||||1
1648062240000|2022-03-23 19:04:00|47759.7|47739.7|47775.7|47755.7|47775.7|47755.7|47759.7|47739.7|3
1648062250000|2022-03-23 19:04:10|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|1
1648062260000|2022-03-23 19:04:20|47772.2|47752.2|47773.2|47753.2|47773.2|47753.2|47771.8|47751.8|1
1648062290000|2022-03-23 19:04:50|47770.7|47750.7|47770.7|47750.7|47773.2|47753.2|47770.7|47750.7|0
1648062300000|2022-03-23 19:05:00|47773.2|47753.2|47770.7|47750.7|47773.2|47753.2|47770.7|47750.7|2
1648062310000|2022-03-23 19:05:10|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|5
1648062320000|2022-03-23 19:05:20|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|47768.2|47748.2|1
1648062330000|2022-03-23 19:05:30|47772.2|47752.2|47770.7|47750.7|47773.2|47753.2|47770.7|47750.7|2
1648062350000|2022-03-23 19:05:50|||||||||2
1648062360000|2022-03-23 19:06:00|47768.2|47748.2|47770.7|47750.7|47770.7|47750.7|47768.2|47748.2|3
1648062370000|2022-03-23 19:06:10|47769.3|47749.3|47765.7|47745.7|47769.3|47749.3|47765.7|47745.7|3
1648062380000|2022-03-23 19:06:20|47766.8|47746.8|47768.2|47748.2|47770.7|47750.7|47766.8|47746.8|1
1648062390000|2022-03-23 19:06:30|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|0
1648062400000|2022-03-23 19:06:40|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|0
1648062440000|2022-03-23 19:07:20|47769.3|47749.3|47768.2|47748.2|47769.3|47749.3|47768.2|47748.2|2
1648062450000|2022-03-23 19:07:30|47770.7|47750.7|47768.2|47748.2|47770.7|47750.7|47768.2|47748.2|1
1648062470000|2022-03-23 19:07:50|47765.7|47745.7|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|1
1648062480000|2022-03-23 19:08:00|47769.7|47749.7|47768.2|47748.2|47770.7|47750.7|47768.2|47748.2|0
1648062490000|2022-03-23 19:08:10|47770.7|47750.7|47765.7|47745.7|47770.7|47750.7|47765.7|47745.7|0
1648062500000|2022-03-23 19:08:20|47767.2|47747.2|47768.2|47748.2|47768.2|47748.2|47767.2|47747.2|0
1648062520000|2022-03-23 19:08:40|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47766.8|47746.8|0
1648062530000|2022-03-23 19:08:50|47765.7|47745.7|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|2
1648062540000|2022-03-23 19:09:00|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|1
1648062550000|2022-03-23 19:09:10|47764.7|47744.7|47760.7|47740.7|47764.7|47744.7|47760.7|47740.7|5
1648062560000|2022-03-23 19:09:20|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|1
1648062580000|2022-03-23 19:09:40|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648062600000|2022-03-23 19:10:00|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648062610000|2022-03-23 19:10:10|47756.8|47736.8|47756.8|47736.8|47756.8|47736.8|47756.8|47736.8|0
1648062620000|2022-03-23 19:10:20|||||||||1
1648062630000|2022-03-23 19:10:30|47754.3|47734.3|47748.2|47728.2|47754.3|47734.3|47748.2|47728.2|3
1648062640000|2022-03-23 19:10:40|47749.3|47729.3|47748.2|47728.2|47749.3|47729.3|47748.2|47728.2|0
1648062650000|2022-03-23 19:10:50|47749.3|47729.3|47750.7|47730.7|47750.7|47730.7|47749.3|47729.3|2
1648062660000|2022-03-23 19:11:00|47755.7|47735.7|47758.2|47738.2|47760.7|47740.7|47755.7|47735.7|3
1648062670000|2022-03-23 19:11:10|47761.8|47741.8|47758.2|47738.2|47763.2|47743.2|47758.2|47738.2|0
1648062680000|2022-03-23 19:11:20|47759.7|47739.7|47758.2|47738.2|47763.2|47743.2|47758.2|47738.2|0
1648062690000|2022-03-23 19:11:30|47759.7|47739.7|47758.2|47738.2|47763.2|47743.2|47758.2|47738.2|0
1648062700000|2022-03-23 19:11:40|47759.7|47739.7|47764.7|47744.7|47764.7|47744.7|47759.7|47739.7|0
1648062710000|2022-03-23 19:11:50|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|0
1648062720000|2022-03-23 19:12:00|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|0
1648062730000|2022-03-23 19:12:10|47758.2|47738.2|47763.2|47743.2|47763.2|47743.2|47758.2|47738.2|0
1648062750000|2022-03-23 19:12:30|47759.7|47739.7|47758.2|47738.2|47759.7|47739.7|47758.2|47738.2|0
1648062780000|2022-03-23 19:13:00|47759.7|47739.7|47758.2|47738.2|47762.2|47742.2|47758.2|47738.2|0
1648062790000|2022-03-23 19:13:10|47760.7|47740.7|47759.3|47739.3|47760.7|47740.7|47758.2|47738.2|0
1648062810000|2022-03-23 19:13:30|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|0
1648062830000|2022-03-23 19:13:50|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|4
1648062840000|2022-03-23 19:14:00|47759.3|47739.3|47759.3|47739.3|47760.7|47740.7|47759.3|47739.3|0
1648062850000|2022-03-23 19:14:10|47758.2|47738.2|47755.7|47735.7|47758.2|47738.2|47755.7|47735.7|1
1648062870000|2022-03-23 19:14:30|47758.2|47738.2|47762.2|47742.2|47763.2|47743.2|47758.2|47738.2|0
1648062880000|2022-03-23 19:14:40|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|47760.7|47740.7|0
1648062900000|2022-03-23 19:15:00|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|0
1648062920000|2022-03-23 19:15:20|47765.7|47745.7|47765.7|47745.7|47768.2|47748.2|47765.7|47745.7|0
1648062930000|2022-03-23 19:15:30|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47766.8|47746.8|0
1648062950000|2022-03-23 19:15:50|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|47760.7|47740.7|1
1648062970000|2022-03-23 19:16:10|47767.2|47747.2|47767.2|47747.2|47767.2|47747.2|47767.2|47747.2|0
1648062980000|2022-03-23 19:16:20|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|0
1648062990000|2022-03-23 19:16:30|47767.2|47747.2|47764.7|47744.7|47767.2|47747.2|47764.7|47744.7|4
1648063000000|2022-03-23 19:16:40|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|0
1648063030000|2022-03-23 19:17:10|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|2
1648063040000|2022-03-23 19:17:20|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|0
1648063050000|2022-03-23 19:17:30|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|0
1648063060000|2022-03-23 19:17:40|47769.3|47749.3|47768.2|47748.2|47769.3|47749.3|47768.2|47748.2|0
1648063070000|2022-03-23 19:17:50|47769.3|47749.3|47772.2|47752.2|47772.2|47752.2|47769.3|47749.3|0
1648063080000|2022-03-23 19:18:00|47766.8|47746.8|47768.2|47748.2|47770.7|47750.7|47766.8|47746.8|5
1648063090000|2022-03-23 19:18:10|47769.7|47749.7|47768.2|47748.2|47770.7|47750.7|47768.2|47748.2|1
1648063100000|2022-03-23 19:18:20|47770.7|47750.7|47768.2|47748.2|47770.7|47750.7|47768.2|47748.2|0
1648063110000|2022-03-23 19:18:30|47765.7|47745.7|47763.2|47743.2|47765.7|47745.7|47763.2|47743.2|6
1648063120000|2022-03-23 19:18:40|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|2
1648063130000|2022-03-23 19:18:50|47765.7|47745.7|47763.2|47743.2|47765.7|47745.7|47763.2|47743.2|1
1648063140000|2022-03-23 19:19:00|47761.8|47741.8|47760.7|47740.7|47761.8|47741.8|47760.7|47740.7|0
1648063160000|2022-03-23 19:19:20|47761.8|47741.8|47758.2|47738.2|47763.2|47743.2|47758.2|47738.2|0
1648063180000|2022-03-23 19:19:40|47757.2|47737.2|47755.7|47735.7|47757.2|47737.2|47755.7|47735.7|4
1648063190000|2022-03-23 19:19:50|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1648063220000|2022-03-23 19:20:20|47755.7|47735.7|47753.2|47733.2|47755.7|47735.7|47753.2|47733.2|0
1648063230000|2022-03-23 19:20:30|47755.4|47735.4|47756.1|47736.1|47758.2|47738.2|47755.4|47735.4|3
1648063240000|2022-03-23 19:20:40|47757.2|47737.2|47757.2|47737.2|47757.2|47737.2|47757.2|47737.2|0
1648063250000|2022-03-23 19:20:50|47756.1|47736.1|47756.1|47736.1|47757.2|47737.2|47756.1|47736.1|0
1648063260000|2022-03-23 19:21:00|47757.2|47737.2|47757.2|47737.2|47757.2|47737.2|47757.2|47737.2|0
1648063280000|2022-03-23 19:21:20|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|0
1648063300000|2022-03-23 19:21:40|47754.3|47734.3|47753.2|47733.2|47754.3|47734.3|47753.2|47733.2|1
1648063310000|2022-03-23 19:21:50|47752.2|47732.2|47750.7|47730.7|47753.2|47733.2|47750.7|47730.7|0
1648063320000|2022-03-23 19:22:00|47753.2|47733.2|47755.7|47735.7|47755.7|47735.7|47753.2|47733.2|1
1648063330000|2022-03-23 19:22:10|47754.3|47734.3|47755.7|47735.7|47755.7|47735.7|47753.2|47733.2|0
1648063340000|2022-03-23 19:22:20|47753.2|47733.2|47750.7|47730.7|47755.7|47735.7|47750.7|47730.7|2
1648063350000|2022-03-23 19:22:30|||||||||5
1648063380000|2022-03-23 19:23:00|47749.7|47729.7|47748.2|47728.2|47750.7|47730.7|47748.2|47728.2|0
1648063390000|2022-03-23 19:23:10|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1648063400000|2022-03-23 19:23:20|47755.7|47735.7|47755.7|47735.7|47755.7|47735.7|47753.2|47733.2|0
1648063410000|2022-03-23 19:23:30|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47750.7|47730.7|0
1648063420000|2022-03-23 19:23:40|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|0
1648063430000|2022-03-23 19:23:50|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1648063460000|2022-03-23 19:24:20|47755.7|47735.7|47760.7|47740.7|47760.7|47740.7|47755.7|47735.7|1
1648063470000|2022-03-23 19:24:30|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|1
1648063480000|2022-03-23 19:24:40|47768.2|47748.2|47773.2|47753.2|47774.7|47754.7|47768.2|47748.2|2
1648063500000|2022-03-23 19:25:00|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|0
1648063510000|2022-03-23 19:25:10|47778.2|47758.2|47778.2|47758.2|47779.3|47759.3|47778.2|47758.2|3
1648063520000|2022-03-23 19:25:20|47774.3|47754.3|47778.2|47758.2|47778.2|47758.2|47774.3|47754.3|0
1648063530000|2022-03-23 19:25:30|||||||||2
1648063540000|2022-03-23 19:25:40|47775.4|47755.4|47773.2|47753.2|47775.4|47755.4|47773.2|47753.2|0
1648063550000|2022-03-23 19:25:50|47774.7|47754.7|47778.2|47758.2|47778.2|47758.2|47774.7|47754.7|2
1648063560000|2022-03-23 19:26:00|47779.7|47759.7|47780.7|47760.7|47784.7|47764.7|47779.7|47759.7|3
1648063590000|2022-03-23 19:26:30|||||||||1
1648063600000|2022-03-23 19:26:40|47779.3|47759.3|47775.7|47755.7|47779.3|47759.3|47775.7|47755.7|1
1648063640000|2022-03-23 19:27:20|47774.3|47754.3|47770.7|47750.7|47774.3|47754.3|47770.7|47750.7|2
1648063660000|2022-03-23 19:27:40|47767.2|47747.2|47767.2|47747.2|47767.2|47747.2|47763.2|47743.2|2
1648063670000|2022-03-23 19:27:50|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|0
1648063690000|2022-03-23 19:28:10|47770.7|47750.7|47773.2|47753.2|47773.2|47753.2|47770.7|47750.7|0
1648063710000|2022-03-23 19:28:30|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|2
1648063720000|2022-03-23 19:28:40|||||||||1
1648063730000|2022-03-23 19:28:50|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|0
1648063740000|2022-03-23 19:29:00|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|0
1648063760000|2022-03-23 19:29:20|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|0
1648063770000|2022-03-23 19:29:30|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47773.2|47753.2|0
1648063780000|2022-03-23 19:29:40|47774.3|47754.3|47773.2|47753.2|47774.3|47754.3|47773.2|47753.2|0
1648063790000|2022-03-23 19:29:50|47774.6|47754.6|47775.7|47755.7|47775.7|47755.7|47774.6|47754.6|0
1648063800000|2022-03-23 19:30:00|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|6
1648063810000|2022-03-23 19:30:10|47774.3|47754.3|47778.2|47758.2|47778.2|47758.2|47774.3|47754.3|5
1648063820000|2022-03-23 19:30:20|||||||||7
1648063830000|2022-03-23 19:30:30|||||||||3
1648063850000|2022-03-23 19:30:50|||||||||1
1648063860000|2022-03-23 19:31:00|||||||||1
1648063870000|2022-03-23 19:31:10|||||||||3
1648063890000|2022-03-23 19:31:30|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|2
1648063920000|2022-03-23 19:32:00|||||||||1
1648063930000|2022-03-23 19:32:10|47774.6|47754.6|47774.3|47754.3|47774.6|47754.6|47774.3|47754.3|4
1648063950000|2022-03-23 19:32:30|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|0
1648063960000|2022-03-23 19:32:40|47774.3|47754.3|47773.2|47753.2|47774.3|47754.3|47773.2|47753.2|1
1648063970000|2022-03-23 19:32:50|47774.6|47754.6|47778.2|47758.2|47778.2|47758.2|47774.6|47754.6|0
1648063990000|2022-03-23 19:33:10|47777.1|47757.1|47778.2|47758.2|47778.2|47758.2|47777.1|47757.1|3
1648064000000|2022-03-23 19:33:20|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|0
1648064050000|2022-03-23 19:34:10|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|0
1648064060000|2022-03-23 19:34:20|47779.3|47759.3|47778.2|47758.2|47779.3|47759.3|47776.8|47756.8|0
1648064070000|2022-03-23 19:34:30|47776.8|47756.8|47776.8|47756.8|47778.2|47758.2|47775.7|47755.7|0
1648064080000|2022-03-23 19:34:40|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|0
1648064090000|2022-03-23 19:34:50|47777.1|47757.1|47775.7|47755.7|47777.1|47757.1|47775.7|47755.7|0
1648064100000|2022-03-23 19:35:00|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|0
1648064130000|2022-03-23 19:35:30|47779.6|47759.6|47780.7|47760.7|47780.7|47760.7|47778.2|47758.2|5
1648064140000|2022-03-23 19:35:40|47778.2|47758.2|47780.7|47760.7|47780.7|47760.7|47778.2|47758.2|1
1648064150000|2022-03-23 19:35:50|47779.3|47759.3|47775.7|47755.7|47779.3|47759.3|47775.7|47755.7|1
1648064160000|2022-03-23 19:36:00|47776.8|47756.8|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|0
1648064180000|2022-03-23 19:36:20|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47773.2|47753.2|0
1648064200000|2022-03-23 19:36:40|||||||||1
1648064210000|2022-03-23 19:36:50|47773.2|47753.2|47778.2|47758.2|47778.2|47758.2|47773.2|47753.2|0
1648064220000|2022-03-23 19:37:00|47773.2|47753.2|47778.2|47758.2|47778.2|47758.2|47773.2|47753.2|13
1648064230000|2022-03-23 19:37:10|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|0
1648064260000|2022-03-23 19:37:40|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|1
1648064310000|2022-03-23 19:38:30|||||||||16
1648064320000|2022-03-23 19:38:40|||||||||2
1648064330000|2022-03-23 19:38:50|||||||||6
1648064350000|2022-03-23 19:39:10|||||||||3
1648064360000|2022-03-23 19:39:20|47775.7|47755.7|47778.2|47758.2|47778.2|47758.2|47775.7|47755.7|0
1648064370000|2022-03-23 19:39:30|47776.8|47756.8|47775.7|47755.7|47776.8|47756.8|47775.7|47755.7|0
1648064380000|2022-03-23 19:39:40|||||||||3
1648064420000|2022-03-23 19:40:20|47769.3|47749.3|47761.8|47741.8|47769.3|47749.3|47761.8|47741.8|8
1648064430000|2022-03-23 19:40:30|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|47763.2|47743.2|1
1648064440000|2022-03-23 19:40:40|47761.8|47741.8|47758.2|47738.2|47761.8|47741.8|47758.2|47738.2|0
1648064460000|2022-03-23 19:41:00|47754.3|47734.3|47749.3|47729.3|47755.7|47735.7|47749.3|47729.3|7
1648064470000|2022-03-23 19:41:10|47750.7|47730.7|47751.8|47731.8|47751.8|47731.8|47749.3|47729.3|0
1648064480000|2022-03-23 19:41:20|47750.4|47730.4|47751.8|47731.8|47751.8|47731.8|47750.4|47730.4|0
1648064520000|2022-03-23 19:42:00|47753.2|47733.2|47754.3|47734.3|47755.7|47735.7|47753.2|47733.2|3
1648064530000|2022-03-23 19:42:10|47756.8|47736.8|47753.2|47733.2|47758.2|47738.2|47753.2|47733.2|0
1648064540000|2022-03-23 19:42:20|47754.6|47734.6|47758.2|47738.2|47758.2|47738.2|47754.6|47734.6|0
1648064550000|2022-03-23 19:42:30|47762.1|47742.1|47762.1|47742.1|47762.1|47742.1|47762.1|47742.1|1
1648064560000|2022-03-23 19:42:40|47763.2|47743.2|47765.7|47745.7|47765.7|47745.7|47763.2|47743.2|1
1648064570000|2022-03-23 19:42:50|47766.8|47746.8|47766.8|47746.8|47766.8|47746.8|47766.8|47746.8|0
1648064600000|2022-03-23 19:43:20|47769.3|47749.3|47769.3|47749.3|47771.8|47751.8|47769.3|47749.3|0
1648064610000|2022-03-23 19:43:30|47771.8|47751.8|47769.3|47749.3|47771.8|47751.8|47769.3|47749.3|0
1648064620000|2022-03-23 19:43:40|47771.8|47751.8|47773.2|47753.2|47773.2|47753.2|47771.8|47751.8|1
1648064630000|2022-03-23 19:43:50|||||||||1
1648064640000|2022-03-23 19:44:00|47774.6|47754.6|47775.7|47755.7|47777.1|47757.1|47774.6|47754.6|3
1648064650000|2022-03-23 19:44:10|47777.1|47757.1|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|1
1648064670000|2022-03-23 19:44:30|47775.7|47755.7|47775.7|47755.7|47778.2|47758.2|47775.7|47755.7|0
1648064680000|2022-03-23 19:44:40|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|1
1648064700000|2022-03-23 19:45:00|47776.8|47756.8|47773.2|47753.2|47776.8|47756.8|47773.2|47753.2|3
1648064710000|2022-03-23 19:45:10|47775.7|47755.7|47776.8|47756.8|47778.2|47758.2|47775.7|47755.7|1
1648064720000|2022-03-23 19:45:20|47775.7|47755.7|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|0
1648064730000|2022-03-23 19:45:30|47774.6|47754.6|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|0
1648064740000|2022-03-23 19:45:40|47778.2|47758.2|47775.7|47755.7|47778.2|47758.2|47773.2|47753.2|0
1648064750000|2022-03-23 19:45:50|47774.6|47754.6|47773.2|47753.2|47774.6|47754.6|47773.2|47753.2|1
1648064760000|2022-03-23 19:46:00|47771.8|47751.8|47770.7|47750.7|47771.8|47751.8|47768.2|47748.2|2
1648064770000|2022-03-23 19:46:10|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|1
1648064780000|2022-03-23 19:46:20|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|47765.7|47745.7|2
1648064790000|2022-03-23 19:46:30|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|0
1648064800000|2022-03-23 19:46:40|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|0
1648064810000|2022-03-23 19:46:50|47768.2|47748.2|47769.3|47749.3|47769.3|47749.3|47768.2|47748.2|2
1648064820000|2022-03-23 19:47:00|47768.2|47748.2|47770.7|47750.7|47770.7|47750.7|47768.2|47748.2|2
1648064830000|2022-03-23 19:47:10|||||||||1
1648064860000|2022-03-23 19:47:40|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|13
1648064880000|2022-03-23 19:48:00|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|47769.3|47749.3|10
1648064890000|2022-03-23 19:48:10|47767.1|47747.1|47763.2|47743.2|47767.1|47747.1|47763.2|47743.2|4
1648064900000|2022-03-23 19:48:20|47764.6|47744.6|47763.2|47743.2|47764.6|47744.6|47763.2|47743.2|7
1648064910000|2022-03-23 19:48:30|47764.6|47744.6|47765.7|47745.7|47765.7|47745.7|47764.6|47744.6|8
1648064930000|2022-03-23 19:48:50|||||||||8
1648064940000|2022-03-23 19:49:00|||||||||6
1648064950000|2022-03-23 19:49:10|47766.8|47746.8|47766.8|47746.8|47766.8|47746.8|47766.8|47746.8|2
1648064960000|2022-03-23 19:49:20|47769.3|47749.3|47766.8|47746.8|47769.3|47749.3|47766.8|47746.8|11
1648064970000|2022-03-23 19:49:30|47765.7|47745.7|47770.7|47750.7|47770.7|47750.7|47765.7|47745.7|5
1648064990000|2022-03-23 19:49:50|||||||||9
1648065000000|2022-03-23 19:50:00|47768.2|47748.2|47767.1|47747.1|47769.3|47749.3|47766.8|47746.8|8
1648065010000|2022-03-23 19:50:10|47768.2|47748.2|47770.7|47750.7|47770.7|47750.7|47767.1|47747.1|7
1648065020000|2022-03-23 19:50:20|47769.3|47749.3|47763.2|47743.2|47769.3|47749.3|47763.2|47743.2|11
1648065030000|2022-03-23 19:50:30|47761.8|47741.8|47761.8|47741.8|47761.8|47741.8|47761.8|47741.8|6
1648065040000|2022-03-23 19:50:40|47764.6|47744.6|47764.6|47744.6|47764.6|47744.6|47764.6|47744.6|5
1648065050000|2022-03-23 19:50:50|47765.7|47745.7|47773.2|47753.2|47773.2|47753.2|47765.7|47745.7|3
1648065060000|2022-03-23 19:51:00|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|9
1648065070000|2022-03-23 19:51:10|47773.2|47753.2|47778.2|47758.2|47778.2|47758.2|47773.2|47753.2|2
1648065080000|2022-03-23 19:51:20|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|2
1648065090000|2022-03-23 19:51:30|47775.4|47755.4|47773.2|47753.2|47778.2|47758.2|47773.2|47753.2|2
1648065100000|2022-03-23 19:51:40|47774.6|47754.6|47778.2|47758.2|47778.2|47758.2|47774.6|47754.6|0
1648065120000|2022-03-23 19:52:00|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|2
1648065130000|2022-03-23 19:52:10|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|0
1648065140000|2022-03-23 19:52:20|||||||||1
1648065150000|2022-03-23 19:52:30|||||||||2
1648065160000|2022-03-23 19:52:40|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|0
1648065180000|2022-03-23 19:53:00|47772.1|47752.1|47763.2|47743.2|47772.1|47752.1|47763.2|47743.2|0
1648065210000|2022-03-23 19:53:30|47758.2|47738.2|47749.6|47729.6|47758.2|47738.2|47749.6|47729.6|9
1648065220000|2022-03-23 19:53:40|47750.7|47730.7|47752.1|47732.1|47752.1|47732.1|47749.6|47729.6|1
1648065230000|2022-03-23 19:53:50|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|3
1648065240000|2022-03-23 19:54:00|||||||||3
1648065250000|2022-03-23 19:54:10|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|47755.4|47735.4|4
1648065260000|2022-03-23 19:54:20|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|1
1648065270000|2022-03-23 19:54:30|47760.7|47740.7|47759.3|47739.3|47760.7|47740.7|47758.2|47738.2|2
1648065280000|2022-03-23 19:54:40|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648065290000|2022-03-23 19:54:50|47759.6|47739.6|47758.2|47738.2|47760.7|47740.7|47755.7|47735.7|2
1648065300000|2022-03-23 19:55:00|47759.6|47739.6|47760.7|47740.7|47760.7|47740.7|47758.2|47738.2|1
1648065310000|2022-03-23 19:55:10|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|1
1648065320000|2022-03-23 19:55:20|47759.6|47739.6|47758.2|47738.2|47760.7|47740.7|47758.2|47738.2|0
1648065330000|2022-03-23 19:55:30|47760.7|47740.7|47758.2|47738.2|47760.7|47740.7|47755.7|47735.7|2
1648065340000|2022-03-23 19:55:40|47760.7|47740.7|47755.7|47735.7|47760.7|47740.7|47755.7|47735.7|0
1648065350000|2022-03-23 19:55:50|47754.3|47734.3|47754.3|47734.3|47754.3|47734.3|47754.3|47734.3|4
1648065360000|2022-03-23 19:56:00|47752.9|47732.9|47752.1|47732.1|47752.9|47732.9|47749.3|47729.3|5
1648065380000|2022-03-23 19:56:20|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|47753.2|47733.2|0
1648065390000|2022-03-23 19:56:30|47752.1|47732.1|47753.2|47733.2|47753.2|47733.2|47752.1|47732.1|0
1648065410000|2022-03-23 19:56:50|47750.7|47730.7|47753.2|47733.2|47753.2|47733.2|47750.7|47730.7|1
1648065420000|2022-03-23 19:57:00|47750.7|47730.7|47749.6|47729.6|47753.2|47733.2|47749.6|47729.6|3
1648065430000|2022-03-23 19:57:10|47750.7|47730.7|47749.6|47729.6|47750.7|47730.7|47749.6|47729.6|1
1648065440000|2022-03-23 19:57:20|47750.7|47730.7|47748.2|47728.2|47750.7|47730.7|47747.1|47727.1|3
1648065450000|2022-03-23 19:57:30|47745.7|47725.7|47748.2|47728.2|47749.3|47729.3|47745.7|47725.7|0
1648065460000|2022-03-23 19:57:40|47747.1|47727.1|47750.7|47730.7|47750.7|47730.7|47747.1|47727.1|0
1648065470000|2022-03-23 19:57:50|47748.6|47728.6|47745.7|47725.7|47748.6|47728.6|47745.7|47725.7|6
1648065480000|2022-03-23 19:58:00|47744.3|47724.3|47745.7|47725.7|47745.7|47725.7|47744.3|47724.3|2
1648065500000|2022-03-23 19:58:20|47748.2|47728.2|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|5
1648065510000|2022-03-23 19:58:30|||||||||1
1648065530000|2022-03-23 19:58:50|47744.6|47724.6|47745.7|47725.7|47745.7|47725.7|47744.6|47724.6|0
1648065540000|2022-03-23 19:59:00|47744.3|47724.3|47744.6|47724.6|47745.7|47725.7|47743.2|47723.2|0
1648065550000|2022-03-23 19:59:10|47743.2|47723.2|47748.2|47728.2|47748.2|47728.2|47743.2|47723.2|0
1648065560000|2022-03-23 19:59:20|47749.6|47729.6|47745.7|47725.7|47749.6|47729.6|47745.7|47725.7|2
1648065570000|2022-03-23 19:59:30|47744.3|47724.3|47745.7|47725.7|47745.7|47725.7|47743.2|47723.2|2
1648065580000|2022-03-23 19:59:40|47748.2|47728.2|47749.3|47729.3|47749.3|47729.3|47748.2|47728.2|3
1648065590000|2022-03-23 19:59:50|47748.2|47728.2|47753.2|47733.2|47753.2|47733.2|47748.2|47728.2|4
1648065600000|2022-03-23 20:00:00|47754.6|47734.6|47754.6|47734.6|47754.6|47734.6|47754.6|47734.6|1
1648065610000|2022-03-23 20:00:10|47755.7|47735.7|47753.2|47733.2|47755.7|47735.7|47753.2|47733.2|9
1648065620000|2022-03-23 20:00:20|47752.1|47732.1|47741.8|47721.8|47752.1|47732.1|47741.8|47721.8|3
1648065630000|2022-03-23 20:00:30|47740.4|47720.4|47741.8|47721.8|47741.8|47721.8|47740.4|47720.4|1
1648065640000|2022-03-23 20:00:40|47743.2|47723.2|47748.2|47728.2|47748.2|47728.2|47743.2|47723.2|11
1648065650000|2022-03-23 20:00:50|||||||||2
1648065690000|2022-03-23 20:01:30|47749.6|47729.6|47746.8|47726.8|47749.6|47729.6|47746.8|47726.8|7
1648065710000|2022-03-23 20:01:50|47749.3|47729.3|47748.2|47728.2|47749.3|47729.3|47747.9|47727.9|0
1648065720000|2022-03-23 20:02:00|47749.3|47729.3|47745.7|47725.7|47749.3|47729.3|47745.7|47725.7|1
1648065740000|2022-03-23 20:02:20|||||||||1
1648065750000|2022-03-23 20:02:30|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|1
1648065760000|2022-03-23 20:02:40|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|47745.7|47725.7|0
1648065770000|2022-03-23 20:02:50|47744.3|47724.3|47744.3|47724.3|47744.3|47724.3|47744.3|47724.3|3
1648065810000|2022-03-23 20:03:30|47742.9|47722.9|47743.2|47723.2|47744.3|47724.3|47742.9|47722.9|3
1648065820000|2022-03-23 20:03:40|47741.8|47721.8|47738.2|47718.2|47741.8|47721.8|47738.2|47718.2|6
1648065830000|2022-03-23 20:03:50|47736.8|47716.8|47733.2|47713.2|47736.8|47716.8|47733.2|47713.2|2
1648065840000|2022-03-23 20:04:00|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|0
1648065850000|2022-03-23 20:04:10|||||||||1
1648065880000|2022-03-23 20:04:40|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|3
1648065900000|2022-03-23 20:05:00|47737.1|47717.1|47738.2|47718.2|47738.2|47718.2|47735.7|47715.7|2
1648065940000|2022-03-23 20:05:40|47743.2|47723.2|47747.1|47727.1|47747.1|47727.1|47743.2|47723.2|2
1648065950000|2022-03-23 20:05:50|47748.2|47728.2|47745.7|47725.7|47748.2|47728.2|47745.7|47725.7|0
1648065990000|2022-03-23 20:06:30|||||||||1
1648066000000|2022-03-23 20:06:40|47741.8|47721.8|47741.8|47721.8|47741.8|47721.8|47741.8|47721.8|2
1648066050000|2022-03-23 20:07:30|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|47735.7|47715.7|2
1648066080000|2022-03-23 20:08:00|47728.2|47708.2|47730.7|47710.7|47730.7|47710.7|47728.2|47708.2|5
1648066090000|2022-03-23 20:08:10|47735.7|47715.7|47738.2|47718.2|47738.2|47718.2|47735.7|47715.7|2
1648066100000|2022-03-23 20:08:20|47739.6|47719.6|47740.7|47720.7|47742.1|47722.1|47739.6|47719.6|5
1648066120000|2022-03-23 20:08:40|47741.8|47721.8|47743.2|47723.2|47743.2|47723.2|47741.8|47721.8|1
1648066140000|2022-03-23 20:09:00|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|0
1648066150000|2022-03-23 20:09:10|47752.9|47732.9|47751.8|47731.8|47752.9|47732.9|47751.8|47731.8|0
1648066260000|2022-03-23 20:11:00|47754.3|47734.3|47756.8|47736.8|47756.8|47736.8|47754.3|47734.3|5
1648066280000|2022-03-23 20:11:20|47757.9|47737.9|47756.8|47736.8|47757.9|47737.9|47756.8|47736.8|2
1648066300000|2022-03-23 20:11:40|47755.4|47735.4|47752.9|47732.9|47755.4|47735.4|47752.9|47732.9|3
1648066310000|2022-03-23 20:11:50|47750.4|47730.4|47750.4|47730.4|47750.4|47730.4|47750.4|47730.4|2
1648066320000|2022-03-23 20:12:00|47752.9|47732.9|47752.9|47732.9|47752.9|47732.9|47752.9|47732.9|0
1648066350000|2022-03-23 20:12:30|47751.8|47731.8|47751.8|47731.8|47751.8|47731.8|47751.8|47731.8|0
1648066370000|2022-03-23 20:12:50|||||||||1
1648066400000|2022-03-23 20:13:20|47750.7|47730.7|47748.2|47728.2|47750.7|47730.7|47748.2|47728.2|2
1648066410000|2022-03-23 20:13:30|47746.8|47726.8|47753.2|47733.2|47753.2|47733.2|47746.8|47726.8|4
1648066420000|2022-03-23 20:13:40|47754.3|47734.3|47754.3|47734.3|47754.3|47734.3|47754.3|47734.3|0
1648066440000|2022-03-23 20:14:00|||||||||2
1648066450000|2022-03-23 20:14:10|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|3
1648066460000|2022-03-23 20:14:20|||||||||1
1648066470000|2022-03-23 20:14:30|47751.8|47731.8|47749.3|47729.3|47751.8|47731.8|47749.3|47729.3|0
1648066480000|2022-03-23 20:14:40|47746.8|47726.8|47746.8|47726.8|47748.2|47728.2|47746.8|47726.8|0
1648066580000|2022-03-23 20:16:20|47747.9|47727.9|47747.9|47727.9|47747.9|47727.9|47747.9|47727.9|0
1648066590000|2022-03-23 20:16:30|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|2
1648066650000|2022-03-23 20:17:30|||||||||1
1648066690000|2022-03-23 20:18:10|47749.6|47729.6|47751.8|47731.8|47751.8|47731.8|47749.6|47729.6|3
1648066720000|2022-03-23 20:18:40|47748.9|47728.9|47747.9|47727.9|47750.4|47730.4|47747.9|47727.9|3
1648066730000|2022-03-23 20:18:50|47748.9|47728.9|47754.3|47734.3|47754.3|47734.3|47748.9|47728.9|5
1648066740000|2022-03-23 20:19:00|||||||||1
1648066750000|2022-03-23 20:19:10|47751.8|47731.8|47751.8|47731.8|47751.8|47731.8|47751.8|47731.8|0
1648066760000|2022-03-23 20:19:20|||||||||1
1648066780000|2022-03-23 20:19:40|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|47749.3|47729.3|0
1648066810000|2022-03-23 20:20:10|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|0
1648066880000|2022-03-23 20:21:20|||||||||2
1648066980000|2022-03-23 20:23:00|47745.3|47725.3|47740.3|47720.3|47745.3|47725.3|47740.3|47720.3|3
1648066990000|2022-03-23 20:23:10|47741.8|47721.8|47742.8|47722.8|47742.8|47722.8|47741.8|47721.8|1
1648067010000|2022-03-23 20:23:30|47745.3|47725.3|47742.8|47722.8|47745.3|47725.3|47742.8|47722.8|0
1648067020000|2022-03-23 20:23:40|47745.3|47725.3|47745.3|47725.3|47745.3|47725.3|47745.3|47725.3|2
1648067030000|2022-03-23 20:23:50|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|2
1648067050000|2022-03-23 20:24:10|47748.2|47728.2|47749.3|47729.3|47749.3|47729.3|47746.8|47726.8|0
1648067060000|2022-03-23 20:24:20|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|47746.8|47726.8|1
1648067090000|2022-03-23 20:24:50|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|47748.2|47728.2|1
1648067100000|2022-03-23 20:25:00|47749.3|47729.3|47745.3|47725.3|47749.3|47729.3|47745.3|47725.3|3
1648067110000|2022-03-23 20:25:10|47744.3|47724.3|47744.3|47724.3|47744.3|47724.3|47744.3|47724.3|0
1648067130000|2022-03-23 20:25:30|47741.4|47721.4|47744.3|47724.3|47744.3|47724.3|47739.3|47719.3|1
1648067140000|2022-03-23 20:25:40|47742.8|47722.8|47741.8|47721.8|47742.8|47722.8|47741.8|47721.8|0
1648067150000|2022-03-23 20:25:50|47740.3|47720.3|47739.3|47719.3|47740.3|47720.3|47739.3|47719.3|1
1648067160000|2022-03-23 20:26:00|47740.7|47720.7|47741.8|47721.8|47741.8|47721.8|47740.7|47720.7|0
1648067170000|2022-03-23 20:26:10|47740.3|47720.3|47739.3|47719.3|47740.3|47720.3|47739.3|47719.3|0
1648067190000|2022-03-23 20:26:30|47741.8|47721.8|47741.8|47721.8|47741.8|47721.8|47741.8|47721.8|3
1648067210000|2022-03-23 20:26:50|47740.7|47720.7|47739.3|47719.3|47740.7|47720.7|47739.3|47719.3|1
1648067260000|2022-03-23 20:27:40|||||||||2
1648067270000|2022-03-23 20:27:50|47741.8|47721.8|47739.3|47719.3|47741.8|47721.8|47739.3|47719.3|0
1648067280000|2022-03-23 20:28:00|47740.7|47720.7|47740.3|47720.3|47740.7|47720.7|47737.8|47717.8|2
1648067340000|2022-03-23 20:29:00|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|0
1648067350000|2022-03-23 20:29:10|47739.3|47719.3|47738.2|47718.2|47739.3|47719.3|47737.1|47717.1|0
1648067380000|2022-03-23 20:29:40|47736.1|47716.1|47738.2|47718.2|47738.2|47718.2|47736.1|47716.1|1
1648067400000|2022-03-23 20:30:00|47730.7|47710.7|47729.6|47709.6|47730.7|47710.7|47728.2|47708.2|11
1648067410000|2022-03-23 20:30:10|47730.7|47710.7|47730.7|47710.7|47730.7|47710.7|47729.3|47709.3|1
1648067430000|2022-03-23 20:30:30|||||||||1
1648067460000|2022-03-23 20:31:00|47725.7|47705.7|47725.7|47705.7|47725.7|47705.7|47725.7|47705.7|1
1648067500000|2022-03-23 20:31:40|||||||||1
1648067580000|2022-03-23 20:33:00|||||||||3
1648067600000|2022-03-23 20:33:20|||||||||4
1648067620000|2022-03-23 20:33:40|47724.6|47704.6|47725.7|47705.7|47725.7|47705.7|47720.7|47700.7|8
1648072800000|2022-03-23 22:00:00|47753.9|47733.9|47748.5|47728.5|47756.7|47736.7|47742.1|47722.1|8
1648072810000|2022-03-23 22:00:10|47749.6|47729.6|47750.7|47730.7|47750.7|47730.7|47749.6|47729.6|2
1648072820000|2022-03-23 22:00:20|47748.2|47728.2|47750.7|47730.7|47750.7|47730.7|47748.2|47728.2|0
1648072830000|2022-03-23 22:00:30|47751.7|47731.7|47755.7|47735.7|47755.7|47735.7|47751.7|47731.7|0
1648072850000|2022-03-23 22:00:50|47756.7|47736.7|47756.7|47736.7|47756.7|47736.7|47756.7|47736.7|2
1648072860000|2022-03-23 22:01:00|47755.7|47735.7|47759.2|47739.2|47759.2|47739.2|47755.7|47735.7|0
1648072870000|2022-03-23 22:01:10|47762.1|47742.1|47760.7|47740.7|47763.2|47743.2|47760.7|47740.7|1
1648072880000|2022-03-23 22:01:20|47762.1|47742.1|47762.1|47742.1|47762.1|47742.1|47762.1|47742.1|1
1648072890000|2022-03-23 22:01:30|47763.2|47743.2|47758.2|47738.2|47763.2|47743.2|47758.2|47738.2|2
1648072940000|2022-03-23 22:02:20|47757.1|47737.1|47748.5|47728.5|47757.1|47737.1|47748.5|47728.5|3
1648072950000|2022-03-23 22:02:30|47743.2|47723.2|47739.2|47719.2|47743.2|47723.2|47739.2|47719.2|1
1648072990000|2022-03-23 22:03:10|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|47738.2|47718.2|5
1648073010000|2022-03-23 22:03:30|47737.1|47717.1|47737.1|47717.1|47737.1|47717.1|47737.1|47717.1|0
1648073070000|2022-03-23 22:04:30|47735.7|47715.7|47739.6|47719.6|47739.6|47719.6|47735.7|47715.7|1
1648073080000|2022-03-23 22:04:40|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|47740.7|47720.7|0
1648073090000|2022-03-23 22:04:50|47739.2|47719.2|47738.2|47718.2|47739.2|47719.2|47738.2|47718.2|0
1648073160000|2022-03-23 22:06:00|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|1
1648073170000|2022-03-23 22:06:10|47740.3|47720.3|47741.7|47721.7|47741.7|47721.7|47740.3|47720.3|2
1648073210000|2022-03-23 22:06:50|||||||||1
1648073220000|2022-03-23 22:07:00|47742.8|47722.8|47742.8|47722.8|47742.8|47722.8|47742.8|47722.8|0
1648073310000|2022-03-23 22:08:30|47744.2|47724.2|47744.2|47724.2|47744.2|47724.2|47744.2|47724.2|1
1648073330000|2022-03-23 22:08:50|47751|47731|47744.2|47724.2|47751|47731|47744.2|47724.2|0
1648073360000|2022-03-23 22:09:20|47745.7|47725.7|47747.8|47727.8|47747.8|47727.8|47745.7|47725.7|0
1648073370000|2022-03-23 22:09:30|47749.2|47729.2|47750.3|47730.3|47750.3|47730.3|47749.2|47729.2|0
1648073400000|2022-03-23 22:10:00|47749.2|47729.2|47749.2|47729.2|47749.2|47729.2|47749.2|47729.2|0
1648073530000|2022-03-23 22:12:10|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|1
1648073580000|2022-03-23 22:13:00|47749.2|47729.2|47749.2|47729.2|47749.2|47729.2|47749.2|47729.2|1
1648073600000|2022-03-23 22:13:20|||||||||1
1648073610000|2022-03-23 22:13:30|47750.3|47730.3|47750.3|47730.3|47750.3|47730.3|47750.3|47730.3|0
1648073640000|2022-03-23 22:14:00|47751.7|47731.7|47751.7|47731.7|47751.7|47731.7|47751.7|47731.7|0
1648073670000|2022-03-23 22:14:30|47754.2|47734.2|47754.2|47734.2|47754.2|47734.2|47754.2|47734.2|2
1648073690000|2022-03-23 22:14:50|47755.7|47735.7|47756.7|47736.7|47756.7|47736.7|47755.7|47735.7|0
1648073760000|2022-03-23 22:16:00|47758.2|47738.2|47759.2|47739.2|47759.2|47739.2|47758.2|47738.2|1
1648073800000|2022-03-23 22:16:40|47760.3|47740.3|47763.2|47743.2|47763.2|47743.2|47760.3|47740.3|3
1648073810000|2022-03-23 22:16:50|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|0
1648073830000|2022-03-23 22:17:10|||||||||1
1648073840000|2022-03-23 22:17:20|||||||||1
1648073910000|2022-03-23 22:18:30|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|0
1648073920000|2022-03-23 22:18:40|47769.2|47749.2|47769.2|47749.2|47769.2|47749.2|47769.2|47749.2|3
1648073930000|2022-03-23 22:18:50|47770.3|47750.3|47779.2|47759.2|47779.2|47759.2|47770.3|47750.3|4
1648073960000|2022-03-23 22:19:20|||||||||1
1648073980000|2022-03-23 22:19:40|47784.6|47764.6|47784.6|47764.6|47784.6|47764.6|47784.6|47764.6|0
1648074000000|2022-03-23 22:20:00|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|1
1648074030000|2022-03-23 22:20:30|47784.6|47764.6|47784.6|47764.6|47784.6|47764.6|47784.6|47764.6|0
1648074040000|2022-03-23 22:20:40|47785.7|47765.7|47784.6|47764.6|47785.7|47765.7|47784.6|47764.6|12
1648074050000|2022-03-23 22:20:50|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|0
1648074070000|2022-03-23 22:21:10|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|2
1648074080000|2022-03-23 22:21:20|47780.3|47760.3|47781.7|47761.7|47781.7|47761.7|47780.3|47760.3|1
1648074100000|2022-03-23 22:21:40|47780.3|47760.3|47779.2|47759.2|47780.3|47760.3|47779.2|47759.2|0
1648074160000|2022-03-23 22:22:40|||||||||1
1648074200000|2022-03-23 22:23:20|47781.4|47761.4|47779.2|47759.2|47781.4|47761.4|47779.2|47759.2|6
1648074300000|2022-03-23 22:25:00|||||||||1
1648074310000|2022-03-23 22:25:10|||||||||1
1648074380000|2022-03-23 22:26:20|47777.8|47757.8|47779.2|47759.2|47779.2|47759.2|47777.8|47757.8|1
1648074400000|2022-03-23 22:26:40|47780.3|47760.3|47780.3|47760.3|47780.3|47760.3|47780.3|47760.3|3
1648074410000|2022-03-23 22:26:50|47779.2|47759.2|47781.7|47761.7|47781.7|47761.7|47779.2|47759.2|1
1648074420000|2022-03-23 22:27:00|47780.3|47760.3|47780.3|47760.3|47780.3|47760.3|47780.3|47760.3|0
1648074430000|2022-03-23 22:27:10|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|1
1648074450000|2022-03-23 22:27:30|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|1
1648074460000|2022-03-23 22:27:40|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|0
1648074540000|2022-03-23 22:29:00|47786.7|47766.7|47786.7|47766.7|47786.7|47766.7|47786.7|47766.7|2
1648074590000|2022-03-23 22:29:50|47787.8|47767.8|47787.8|47767.8|47787.8|47767.8|47787.8|47767.8|0
1648074600000|2022-03-23 22:30:00|47786.7|47766.7|47786.7|47766.7|47786.7|47766.7|47786.7|47766.7|0
1648074660000|2022-03-23 22:31:00|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|0
1648074710000|2022-03-23 22:31:50|||||||||3
1648074720000|2022-03-23 22:32:00|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|2
1648074730000|2022-03-23 22:32:10|||||||||1
1648074760000|2022-03-23 22:32:40|||||||||1
1648074780000|2022-03-23 22:33:00|47794.2|47774.2|47796.7|47776.7|47796.7|47776.7|47794.2|47774.2|5
1648074810000|2022-03-23 22:33:30|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|9
1648074850000|2022-03-23 22:34:10|||||||||1
1648074860000|2022-03-23 22:34:20|||||||||3
1648074900000|2022-03-23 22:35:00|47799.6|47779.6|47800.7|47780.7|47800.7|47780.7|47799.6|47779.6|3
1648075010000|2022-03-23 22:36:50|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|0
1648075040000|2022-03-23 22:37:20|47800.7|47780.7|47801.7|47781.7|47801.7|47781.7|47800.7|47780.7|0
1648075060000|2022-03-23 22:37:40|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|0
1648075080000|2022-03-23 22:38:00|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|0
1648075150000|2022-03-23 22:39:10|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|0
1648075180000|2022-03-23 22:39:40|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|1
1648075200000|2022-03-23 22:40:00|47800.7|47780.7|47801.7|47781.7|47801.7|47781.7|47800.7|47780.7|2
1648075220000|2022-03-23 22:40:20|||||||||1
1648075280000|2022-03-23 22:41:20|47803.2|47783.2|47804.2|47784.2|47804.2|47784.2|47803.2|47783.2|3
1648075330000|2022-03-23 22:42:10|47803.2|47783.2|47804.2|47784.2|47804.2|47784.2|47803.2|47783.2|1
1648075430000|2022-03-23 22:43:50|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|1
1648075440000|2022-03-23 22:44:00|||||||||2
1648075460000|2022-03-23 22:44:20|47800.3|47780.3|47800.3|47780.3|47800.3|47780.3|47800.3|47780.3|0
1648075470000|2022-03-23 22:44:30|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|0
1648075490000|2022-03-23 22:44:50|||||||||1
1648075630000|2022-03-23 22:47:10|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|0
1648075710000|2022-03-23 22:48:30|||||||||1
1648075860000|2022-03-23 22:51:00|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|0
1648075890000|2022-03-23 22:51:30|||||||||1
1648076140000|2022-03-23 22:55:40|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|0
1648076190000|2022-03-23 22:56:30|47796.7|47776.7|47796.7|47776.7|47796.7|47776.7|47796.7|47776.7|1
1648076200000|2022-03-23 22:56:40|47786.7|47766.7|47784.2|47764.2|47786.7|47766.7|47784.2|47764.2|3
1648076230000|2022-03-23 22:57:10|47782.8|47762.8|47775.3|47755.3|47782.8|47762.8|47775.3|47755.3|3
1648076280000|2022-03-23 22:58:00|||||||||1
1648076290000|2022-03-23 22:58:10|47770.3|47750.3|47770.3|47750.3|47770.3|47750.3|47770.3|47750.3|2
1648076300000|2022-03-23 22:58:20|47769.2|47749.2|47770.7|47750.7|47770.7|47750.7|47769.2|47749.2|8
1648076370000|2022-03-23 22:59:30|47773.2|47753.2|47774.2|47754.2|47774.2|47754.2|47773.2|47753.2|2
1648076380000|2022-03-23 22:59:40|||||||||1
1648076390000|2022-03-23 22:59:50|47775.7|47755.7|47776.7|47756.7|47776.7|47756.7|47775.7|47755.7|1
1648076400000|2022-03-23 23:00:00|47778.2|47758.2|47786.7|47766.7|47786.7|47766.7|47778.2|47758.2|9
1648076410000|2022-03-23 23:00:10|47781.7|47761.7|47779.2|47759.2|47781.7|47761.7|47779.2|47759.2|1
1648076430000|2022-03-23 23:00:30|||||||||1
1648076440000|2022-03-23 23:00:40|47776.7|47756.7|47776.7|47756.7|47778.2|47758.2|47776.7|47756.7|2
1648076460000|2022-03-23 23:01:00|47779.2|47759.2|47777.8|47757.8|47781.7|47761.7|47777.8|47757.8|2
1648076470000|2022-03-23 23:01:10|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|0
1648076500000|2022-03-23 23:01:40|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|2
1648076540000|2022-03-23 23:02:20|47784.2|47764.2|47784.2|47764.2|47784.2|47764.2|47784.2|47764.2|0
1648076550000|2022-03-23 23:02:30|47786.7|47766.7|47794.2|47774.2|47794.2|47774.2|47786.7|47766.7|3
1648076570000|2022-03-23 23:02:50|47795.7|47775.7|47796.7|47776.7|47796.7|47776.7|47795.7|47775.7|1
1648076580000|2022-03-23 23:03:00|47794.2|47774.2|47794.2|47774.2|47794.2|47774.2|47794.2|47774.2|0
1648076600000|2022-03-23 23:03:20|47792.8|47772.8|47791.7|47771.7|47792.8|47772.8|47791.7|47771.7|0
1648076690000|2022-03-23 23:04:50|||||||||1
1648076720000|2022-03-23 23:05:20|47794.2|47774.2|47794.2|47774.2|47794.2|47774.2|47794.2|47774.2|0
1648076740000|2022-03-23 23:05:40|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|2
1648076880000|2022-03-23 23:08:00|||||||||1
1648076900000|2022-03-23 23:08:20|47787.8|47767.8|47784.2|47764.2|47787.8|47767.8|47784.2|47764.2|1
1648076940000|2022-03-23 23:09:00|||||||||2
1648076950000|2022-03-23 23:09:10|47785.6|47765.6|47786.7|47766.7|47786.7|47766.7|47785.6|47765.6|0
1648077000000|2022-03-23 23:10:00|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|1
1648077010000|2022-03-23 23:10:10|47787.1|47767.1|47784.2|47764.2|47787.1|47767.1|47784.2|47764.2|1
1648077150000|2022-03-23 23:12:30|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|1
1648077190000|2022-03-23 23:13:10|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|0
1648077230000|2022-03-23 23:13:50|47776.7|47756.7|47776.7|47756.7|47776.7|47756.7|47776.7|47756.7|1
1648077260000|2022-03-23 23:14:20|||||||||2
1648077320000|2022-03-23 23:15:20|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|2
1648077480000|2022-03-23 23:18:00|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|47781.7|47761.7|1
1648077490000|2022-03-23 23:18:10|47783.1|47763.1|47784.2|47764.2|47784.2|47764.2|47783.1|47763.1|0
1648077500000|2022-03-23 23:18:20|||||||||1
1648077520000|2022-03-23 23:18:40|47785.6|47765.6|47786.7|47766.7|47786.7|47766.7|47785.6|47765.6|0
1648077600000|2022-03-23 23:20:00|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|1
1648077640000|2022-03-23 23:20:40|||||||||1
1648077650000|2022-03-23 23:20:50|||||||||1
1648077710000|2022-03-23 23:21:50|||||||||1
1648077760000|2022-03-23 23:22:40|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|0
1648077770000|2022-03-23 23:22:50|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|0
1648077800000|2022-03-23 23:23:20|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|4
1648077890000|2022-03-23 23:24:50|||||||||1
1648077900000|2022-03-23 23:25:00|47794.6|47774.6|47796.7|47776.7|47796.7|47776.7|47794.6|47774.6|3
1648077910000|2022-03-23 23:25:10|||||||||2
1648078160000|2022-03-23 23:29:20|47798.1|47778.1|47800.6|47780.6|47800.6|47780.6|47798.1|47778.1|4
1648078180000|2022-03-23 23:29:40|47802.1|47782.1|47803.5|47783.5|47803.5|47783.5|47802.1|47782.1|3
1648078210000|2022-03-23 23:30:10|47806|47786|47806|47786|47806|47786|47806|47786|2
1648078220000|2022-03-23 23:30:20|||||||||2
1648078240000|2022-03-23 23:30:40|47807.4|47787.4|47818.1|47798.1|47818.1|47798.1|47807.4|47787.4|5
1648078260000|2022-03-23 23:31:00|47819.6|47799.6|47825.6|47805.6|47825.6|47805.6|47819.6|47799.6|0
1648078270000|2022-03-23 23:31:10|47824.2|47804.2|47824.6|47804.6|47824.6|47804.6|47823.1|47803.1|0
1648078280000|2022-03-23 23:31:20|47824.2|47804.2|47825.6|47805.6|47825.6|47805.6|47823.1|47803.1|0
1648078290000|2022-03-23 23:31:30|47824.2|47804.2|47825.6|47805.6|47825.6|47805.6|47824.2|47804.2|0
1648078300000|2022-03-23 23:31:40|47824.2|47804.2|47824.2|47804.2|47824.2|47804.2|47824.2|47804.2|4
1648078310000|2022-03-23 23:31:50|47823.1|47803.1|47821.7|47801.7|47823.1|47803.1|47821.7|47801.7|0
1648078320000|2022-03-23 23:32:00|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|1
1648078330000|2022-03-23 23:32:10|47816.7|47796.7|47815.3|47795.3|47818.1|47798.1|47815.3|47795.3|0
1648078340000|2022-03-23 23:32:20|47816.7|47796.7|47815.3|47795.3|47819.2|47799.2|47814.2|47794.2|2
1648078350000|2022-03-23 23:32:30|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|0
1648078400000|2022-03-23 23:33:20|47816.7|47796.7|47814.2|47794.2|47816.7|47796.7|47814.2|47794.2|0
1648078410000|2022-03-23 23:33:30|47816.7|47796.7|47816.7|47796.7|47816.7|47796.7|47816.7|47796.7|0
1648078420000|2022-03-23 23:33:40|47814.2|47794.2|47814.2|47794.2|47816.7|47796.7|47814.2|47794.2|0
1648078450000|2022-03-23 23:34:10|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|0
1648078460000|2022-03-23 23:34:20|47814.2|47794.2|47811.4|47791.4|47814.2|47794.2|47811.4|47791.4|0
1648078470000|2022-03-23 23:34:30|47810.3|47790.3|47810.3|47790.3|47812.8|47792.8|47810.3|47790.3|0
1648078490000|2022-03-23 23:34:50|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|0
1648078500000|2022-03-23 23:35:00|47810.3|47790.3|47809.2|47789.2|47811.7|47791.7|47809.2|47789.2|3
1648078510000|2022-03-23 23:35:10|47808.1|47788.1|47806.7|47786.7|47808.1|47788.1|47806.7|47786.7|5
1648078580000|2022-03-23 23:36:20|47809.2|47789.2|47810.6|47790.6|47810.6|47790.6|47809.2|47789.2|1
1648078590000|2022-03-23 23:36:30|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|0
1648078610000|2022-03-23 23:36:50|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|0
1648078620000|2022-03-23 23:37:00|47816.7|47796.7|47821.7|47801.7|47821.7|47801.7|47816.7|47796.7|5
1648078650000|2022-03-23 23:37:30|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|1
1648078710000|2022-03-23 23:38:30|47816.7|47796.7|47815.3|47795.3|47816.7|47796.7|47815.3|47795.3|0
1648078730000|2022-03-23 23:38:50|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|2
1648078750000|2022-03-23 23:39:10|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|0
1648078780000|2022-03-23 23:39:40|47809.2|47789.2|47802.8|47782.8|47809.2|47789.2|47802.8|47782.8|3
1648078790000|2022-03-23 23:39:50|||||||||1
1648078800000|2022-03-23 23:40:00|47804.2|47784.2|47806.7|47786.7|47806.7|47786.7|47804.2|47784.2|2
1648078820000|2022-03-23 23:40:20|47804.2|47784.2|47804.2|47784.2|47804.2|47784.2|47804.2|47784.2|0
1648078840000|2022-03-23 23:40:40|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|6
1648078850000|2022-03-23 23:40:50|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|0
1648078870000|2022-03-23 23:41:10|||||||||1
1648078890000|2022-03-23 23:41:30|47798.1|47778.1|47792.8|47772.8|47798.1|47778.1|47792.8|47772.8|7
1648078900000|2022-03-23 23:41:40|47791.7|47771.7|47786.7|47766.7|47791.7|47771.7|47786.7|47766.7|3
1648078910000|2022-03-23 23:41:50|47785.3|47765.3|47784.2|47764.2|47785.3|47765.3|47784.2|47764.2|1
1648078930000|2022-03-23 23:42:10|47783.1|47763.1|47783.1|47763.1|47783.1|47763.1|47783.1|47763.1|0
1648078950000|2022-03-23 23:42:30|47784.2|47764.2|47780.6|47760.6|47784.2|47764.2|47780.6|47760.6|0
1648078960000|2022-03-23 23:42:40|47784.2|47764.2|47788.1|47768.1|47788.1|47768.1|47784.2|47764.2|5
1648078970000|2022-03-23 23:42:50|47786.7|47766.7|47786.7|47766.7|47788.1|47768.1|47786.7|47766.7|0
1648078980000|2022-03-23 23:43:00|47785.6|47765.6|47786.7|47766.7|47786.7|47766.7|47785.6|47765.6|0
1648078990000|2022-03-23 23:43:10|47784.2|47764.2|47786.7|47766.7|47786.7|47766.7|47784.2|47764.2|1
1648079000000|2022-03-23 23:43:20|47785.3|47765.3|47784.2|47764.2|47785.3|47765.3|47784.2|47764.2|0
1648079020000|2022-03-23 23:43:40|||||||||3
1648079070000|2022-03-23 23:44:30|||||||||2
1648079080000|2022-03-23 23:44:40|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|1
1648079110000|2022-03-23 23:45:10|47777.1|47757.1|47772.8|47752.8|47777.1|47757.1|47771.7|47751.7|4
1648079120000|2022-03-23 23:45:20|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|1
1648079170000|2022-03-23 23:46:10|47778.1|47758.1|47778.1|47758.1|47778.1|47758.1|47778.1|47758.1|1
1648079180000|2022-03-23 23:46:20|47779.2|47759.2|47769.2|47749.2|47779.2|47759.2|47769.2|47749.2|11
1648079300000|2022-03-23 23:48:20|47767.8|47747.8|47766.7|47746.7|47769.2|47749.2|47766.7|47746.7|0
1648079310000|2022-03-23 23:48:30|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|1
1648079370000|2022-03-23 23:49:30|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|2
1648079380000|2022-03-23 23:49:40|||||||||1
1648079400000|2022-03-23 23:50:00|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|2
1648079410000|2022-03-23 23:50:10|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|0
1648079430000|2022-03-23 23:50:30|47757.8|47737.8|47756.7|47736.7|47757.8|47737.8|47756.7|47736.7|1
1648079440000|2022-03-23 23:50:40|||||||||2
1648079480000|2022-03-23 23:51:20|47755.6|47735.6|47759.2|47739.2|47759.2|47739.2|47755.6|47735.6|1
1648079490000|2022-03-23 23:51:30|47763.1|47743.1|47763.1|47743.1|47763.1|47743.1|47763.1|47743.1|2
1648079500000|2022-03-23 23:51:40|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|0
1648079540000|2022-03-23 23:52:20|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|0
1648079560000|2022-03-23 23:52:40|47763.1|47743.1|47763.1|47743.1|47763.1|47743.1|47763.1|47743.1|4
1648079590000|2022-03-23 23:53:10|47764.6|47744.6|47765.6|47745.6|47765.6|47745.6|47764.6|47744.6|0
1648079600000|2022-03-23 23:53:20|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|47764.2|47744.2|3
1648079610000|2022-03-23 23:53:30|||||||||1
1648079620000|2022-03-23 23:53:40|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|47761.7|47741.7|4
1648079630000|2022-03-23 23:53:50|47760.6|47740.6|47758.1|47738.1|47760.6|47740.6|47758.1|47738.1|0
1648079650000|2022-03-23 23:54:10|47755.6|47735.6|47753.5|47733.5|47755.6|47735.6|47753.5|47733.5|4
1648079660000|2022-03-23 23:54:20|47752.1|47732.1|47752.1|47732.1|47752.1|47732.1|47752.1|47732.1|0
1648079680000|2022-03-23 23:54:40|47750.6|47730.6|47744.2|47724.2|47750.6|47730.6|47744.2|47724.2|3
1648079690000|2022-03-23 23:54:50|47742.8|47722.8|47742.8|47722.8|47742.8|47722.8|47742.8|47722.8|1
1648079700000|2022-03-23 23:55:00|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|1
1648079720000|2022-03-23 23:55:20|47745.3|47725.3|47744.2|47724.2|47745.3|47725.3|47744.2|47724.2|0
1648079730000|2022-03-23 23:55:30|47746.7|47726.7|47744.2|47724.2|47746.7|47726.7|47744.2|47724.2|2
1648079740000|2022-03-23 23:55:40|47745.6|47725.6|47746.7|47726.7|47746.7|47726.7|47745.6|47725.6|0
1648079790000|2022-03-23 23:56:30|47747.8|47727.8|47754.2|47734.2|47754.2|47734.2|47747.8|47727.8|2
1648079800000|2022-03-23 23:56:40|47755.3|47735.3|47756.7|47736.7|47756.7|47736.7|47755.3|47735.3|0
1648079810000|2022-03-23 23:56:50|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|2
1648079820000|2022-03-23 23:57:00|47760.3|47740.3|47764.2|47744.2|47764.2|47744.2|47760.3|47740.3|3
1648079870000|2022-03-23 23:57:50|47765.6|47745.6|47765.6|47745.6|47765.6|47745.6|47765.6|47745.6|2
1648079880000|2022-03-23 23:58:00|||||||||1
1648079900000|2022-03-23 23:58:20|47767.1|47747.1|47767.1|47747.1|47767.1|47747.1|47767.1|47747.1|0
1648079910000|2022-03-23 23:58:30|47765.6|47745.6|47774.2|47754.2|47774.2|47754.2|47765.6|47745.6|1
1648079950000|2022-03-23 23:59:10|||||||||2
1648079960000|2022-03-23 23:59:20|47775.3|47755.3|47775.3|47755.3|47775.3|47755.3|47775.3|47755.3|0
1648079980000|2022-03-23 23:59:40|47774.2|47754.2|47775.3|47755.3|47775.3|47755.3|47774.2|47754.2|0
1648079990000|2022-03-23 23:59:50|47776.7|47756.7|47774.2|47754.2|47776.7|47756.7|47774.2|47754.2|0
1648080000000|2022-03-24 00:00:00|47776.7|47756.7|47779.2|47759.2|47779.2|47759.2|47776.7|47756.7|1
1648080010000|2022-03-24 00:00:10|47786.7|47766.7|47791.4|47771.4|47791.4|47771.4|47786.7|47766.7|1
1648080020000|2022-03-24 00:00:20|47794.2|47774.2|47795.6|47775.6|47795.6|47775.6|47794.2|47774.2|3
1648080030000|2022-03-24 00:00:30|47796.7|47776.7|47796.7|47776.7|47796.7|47776.7|47796.7|47776.7|0
1648080040000|2022-03-24 00:00:40|47799.2|47779.2|47796.7|47776.7|47799.2|47779.2|47796.7|47776.7|4
1648080050000|2022-03-24 00:00:50|47794.2|47774.2|47796.7|47776.7|47796.7|47776.7|47794.2|47774.2|1
1648080060000|2022-03-24 00:01:00|47799.2|47779.2|47796.7|47776.7|47799.2|47779.2|47796.7|47776.7|7
1648080070000|2022-03-24 00:01:10|47790.3|47770.3|47786.7|47766.7|47790.3|47770.3|47786.7|47766.7|0
1648080080000|2022-03-24 00:01:20|47788.1|47768.1|47789.2|47769.2|47789.2|47769.2|47786.7|47766.7|0
1648080090000|2022-03-24 00:01:30|47790.6|47770.6|47791.7|47771.7|47791.7|47771.7|47790.6|47770.6|2
1648080100000|2022-03-24 00:01:40|47789.2|47769.2|47787.8|47767.8|47789.2|47769.2|47787.8|47767.8|0
1648080110000|2022-03-24 00:01:50|47789.2|47769.2|47786.7|47766.7|47789.2|47769.2|47786.7|47766.7|0
1648080120000|2022-03-24 00:02:00|47785.6|47765.6|47784.2|47764.2|47786.7|47766.7|47784.2|47764.2|1
1648080130000|2022-03-24 00:02:10|47782.8|47762.8|47781.7|47761.7|47782.8|47762.8|47781.7|47761.7|0
1648080150000|2022-03-24 00:02:30|47784.2|47764.2|47785.6|47765.6|47785.6|47765.6|47784.2|47764.2|1
1648080160000|2022-03-24 00:02:40|47786.7|47766.7|47785.3|47765.3|47786.7|47766.7|47785.3|47765.3|1
1648080170000|2022-03-24 00:02:50|47784.2|47764.2|47789.2|47769.2|47789.2|47769.2|47784.2|47764.2|0
1648080200000|2022-03-24 00:03:20|47790.6|47770.6|47789.2|47769.2|47791.7|47771.7|47789.2|47769.2|0
1648080210000|2022-03-24 00:03:30|47791.7|47771.7|47794.2|47774.2|47794.2|47774.2|47791.7|47771.7|1
1648080250000|2022-03-24 00:04:10|47795.3|47775.3|47795.3|47775.3|47795.3|47775.3|47794.2|47774.2|3
1648080260000|2022-03-24 00:04:20|47796.7|47776.7|47797.8|47777.8|47797.8|47777.8|47796.7|47776.7|0
1648080270000|2022-03-24 00:04:30|47799.2|47779.2|47800.3|47780.3|47800.3|47780.3|47799.2|47779.2|0
1648080280000|2022-03-24 00:04:40|47798.9|47778.9|47799.2|47779.2|47799.2|47779.2|47796.7|47776.7|0
1648080290000|2022-03-24 00:04:50|47798.1|47778.1|47799.2|47779.2|47799.2|47779.2|47795.6|47775.6|0
1648080300000|2022-03-24 00:05:00|47795.6|47775.6|47799.2|47779.2|47799.2|47779.2|47795.6|47775.6|1
1648080310000|2022-03-24 00:05:10|47797.8|47777.8|47796.7|47776.7|47799.2|47779.2|47794.2|47774.2|0
1648080320000|2022-03-24 00:05:20|47799.2|47779.2|47794.2|47774.2|47799.2|47779.2|47794.2|47774.2|1
1648080360000|2022-03-24 00:06:00|47795.6|47775.6|47801.7|47781.7|47801.7|47781.7|47795.6|47775.6|2
1648080370000|2022-03-24 00:06:10|47798.9|47778.9|47797.8|47777.8|47799.2|47779.2|47796.4|47776.4|1
1648080380000|2022-03-24 00:06:20|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|0
1648080420000|2022-03-24 00:07:00|47801.7|47781.7|47804.2|47784.2|47806.7|47786.7|47801.7|47781.7|4
1648080430000|2022-03-24 00:07:10|47806.7|47786.7|47806.7|47786.7|47806.7|47786.7|47806.7|47786.7|0
1648080440000|2022-03-24 00:07:20|47808.1|47788.1|47813.1|47793.1|47813.1|47793.1|47808.1|47788.1|2
1648080450000|2022-03-24 00:07:30|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|0
1648080460000|2022-03-24 00:07:40|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|47814.2|47794.2|0
1648080470000|2022-03-24 00:07:50|47815.6|47795.6|47816.7|47796.7|47816.7|47796.7|47815.6|47795.6|2
1648080480000|2022-03-24 00:08:00|47815.3|47795.3|47816.7|47796.7|47816.7|47796.7|47814.2|47794.2|0
1648080490000|2022-03-24 00:08:10|47814.2|47794.2|47816.7|47796.7|47816.7|47796.7|47814.2|47794.2|0
1648080500000|2022-03-24 00:08:20|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|2
1648080540000|2022-03-24 00:09:00|||||||||1
1648080560000|2022-03-24 00:09:20|||||||||2
1648080570000|2022-03-24 00:09:30|47820.6|47800.6|47821.7|47801.7|47821.7|47801.7|47820.6|47800.6|1
1648080580000|2022-03-24 00:09:40|47824.2|47804.2|47824.2|47804.2|47824.2|47804.2|47824.2|47804.2|1
1648080600000|2022-03-24 00:10:00|47825.6|47805.6|47825.6|47805.6|47825.6|47805.6|47825.6|47805.6|1
1648080610000|2022-03-24 00:10:10|47827|47807|47835.3|47815.3|47835.3|47815.3|47827|47807|2
1648080640000|2022-03-24 00:10:40|47834.2|47814.2|47834.2|47814.2|47834.2|47814.2|47834.2|47814.2|4
1648080650000|2022-03-24 00:10:50|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|3
1648080660000|2022-03-24 00:11:00|||||||||1
1648080680000|2022-03-24 00:11:20|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|2
1648080690000|2022-03-24 00:11:30|47835.3|47815.3|47849.2|47829.2|47851.7|47831.7|47833.9|47813.9|3
1648080700000|2022-03-24 00:11:40|47847.8|47827.8|47844.2|47824.2|47847.8|47827.8|47844.2|47824.2|0
1648080720000|2022-03-24 00:12:00|47845.6|47825.6|47840.3|47820.3|47845.6|47825.6|47840.3|47820.3|9
1648080730000|2022-03-24 00:12:10|47841.4|47821.4|47845.6|47825.6|47845.6|47825.6|47841.4|47821.4|2
1648080740000|2022-03-24 00:12:20|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|2
1648080750000|2022-03-24 00:12:30|||||||||3
1648080760000|2022-03-24 00:12:40|47847.8|47827.8|47851.7|47831.7|47851.7|47831.7|47847.8|47827.8|0
1648080770000|2022-03-24 00:12:50|47853.1|47833.1|47854.2|47834.2|47854.2|47834.2|47851.7|47831.7|0
1648080780000|2022-03-24 00:13:00|||||||||1
1648080790000|2022-03-24 00:13:10|47855.3|47835.3|47854.2|47834.2|47856.7|47836.7|47854.2|47834.2|2
1648080810000|2022-03-24 00:13:30|47850.3|47830.3|47850.3|47830.3|47850.3|47830.3|47850.3|47830.3|2
1648080850000|2022-03-24 00:14:10|47846.7|47826.7|47846.7|47826.7|47846.7|47826.7|47846.7|47826.7|0
1648080870000|2022-03-24 00:14:30|47848.1|47828.1|47850.3|47830.3|47850.3|47830.3|47848.1|47828.1|1
1648080890000|2022-03-24 00:14:50|47846.7|47826.7|47851.7|47831.7|47851.7|47831.7|47846.7|47826.7|0
1648080900000|2022-03-24 00:15:00|47852.8|47832.8|47855.6|47835.6|47855.6|47835.6|47852.8|47832.8|0
1648080910000|2022-03-24 00:15:10|47854.2|47834.2|47855.6|47835.6|47855.6|47835.6|47854.2|47834.2|0
1648080930000|2022-03-24 00:15:30|47856.7|47836.7|47861.7|47841.7|47861.7|47841.7|47856.7|47836.7|2
1648080940000|2022-03-24 00:15:40|47855.3|47835.3|47851.7|47831.7|47855.3|47835.3|47851.7|47831.7|0
1648080950000|2022-03-24 00:15:50|47852.8|47832.8|47856.7|47836.7|47856.7|47836.7|47852.8|47832.8|2
1648080960000|2022-03-24 00:16:00|47857.8|47837.8|47854.2|47834.2|47857.8|47837.8|47854.2|47834.2|2
1648080970000|2022-03-24 00:16:10|47851.7|47831.7|47854.2|47834.2|47854.2|47834.2|47851.7|47831.7|0
1648080980000|2022-03-24 00:16:20|47853.1|47833.1|47850.3|47830.3|47853.1|47833.1|47850.3|47830.3|0
1648080990000|2022-03-24 00:16:30|47849.2|47829.2|47846.7|47826.7|47849.2|47829.2|47844.2|47824.2|0
1648081000000|2022-03-24 00:16:40|47848.1|47828.1|47849.2|47829.2|47849.2|47829.2|47848.1|47828.1|0
1648081050000|2022-03-24 00:17:30|47850.3|47830.3|47851.7|47831.7|47851.7|47831.7|47850.3|47830.3|0
1648081060000|2022-03-24 00:17:40|47852.8|47832.8|47855.3|47835.3|47855.3|47835.3|47852.8|47832.8|0
1648081070000|2022-03-24 00:17:50|47856.7|47836.7|47855.3|47835.3|47856.7|47836.7|47855.3|47835.3|0
1648081100000|2022-03-24 00:18:20|||||||||3
1648081110000|2022-03-24 00:18:30|47854.2|47834.2|47861.4|47841.4|47861.4|47841.4|47849.2|47829.2|19
1648081130000|2022-03-24 00:18:50|47864.2|47844.2|47893.1|47873.1|47893.1|47873.1|47864.2|47844.2|11
1648081140000|2022-03-24 00:19:00|47891.7|47871.7|47889.2|47869.2|47893.1|47873.1|47889.2|47869.2|8
1648081150000|2022-03-24 00:19:10|||||||||2
1648081160000|2022-03-24 00:19:20|47890.6|47870.6|47890.6|47870.6|47890.6|47870.6|47890.6|47870.6|1
1648081170000|2022-03-24 00:19:30|47891.7|47871.7|47891.7|47871.7|47891.7|47871.7|47891.7|47871.7|2
1648081180000|2022-03-24 00:19:40|47892.8|47872.8|47888.1|47868.1|47892.8|47872.8|47888.1|47868.1|2
1648081190000|2022-03-24 00:19:50|47886.7|47866.7|47880.6|47860.6|47886.7|47866.7|47880.6|47860.6|3
1648081200000|2022-03-24 00:20:00|47883.1|47863.1|47883.1|47863.1|47883.1|47863.1|47883.1|47863.1|2
1648081220000|2022-03-24 00:20:20|47885.6|47865.6|47887|47867|47887|47867|47885.6|47865.6|0
1648081230000|2022-03-24 00:20:30|47888.1|47868.1|47888.1|47868.1|47888.1|47868.1|47888.1|47868.1|0
1648081240000|2022-03-24 00:20:40|47886.7|47866.7|47886.7|47866.7|47886.7|47866.7|47886.7|47866.7|1
1648081250000|2022-03-24 00:20:50|47885.6|47865.6|47881.7|47861.7|47885.6|47865.6|47881.7|47861.7|0
1648081260000|2022-03-24 00:21:00|47880.6|47860.6|47878.1|47858.1|47880.6|47860.6|47878.1|47858.1|0
1648081290000|2022-03-24 00:21:30|47880.6|47860.6|47881.7|47861.7|47882.8|47862.8|47880.6|47860.6|0
1648081300000|2022-03-24 00:21:40|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|0
1648081310000|2022-03-24 00:21:50|47881.7|47861.7|47881.7|47861.7|47881.7|47861.7|47881.7|47861.7|1
1648081320000|2022-03-24 00:22:00|47879.2|47859.2|47875.6|47855.6|47879.2|47859.2|47875.6|47855.6|2
1648081330000|2022-03-24 00:22:10|47877|47857|47878.1|47858.1|47878.1|47858.1|47877|47857|0
1648081380000|2022-03-24 00:23:00|47879.2|47859.2|47879.2|47859.2|47880.3|47860.3|47879.2|47859.2|1
1648081390000|2022-03-24 00:23:10|47880.3|47860.3|47879.2|47859.2|47880.3|47860.3|47879.2|47859.2|4
1648081400000|2022-03-24 00:23:20|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|0
1648081410000|2022-03-24 00:23:30|47876.7|47856.7|47878.1|47858.1|47878.1|47858.1|47876.7|47856.7|0
1648081420000|2022-03-24 00:23:40|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|1
1648081440000|2022-03-24 00:24:00|47873.1|47853.1|47875.6|47855.6|47875.6|47855.6|47873.1|47853.1|3
1648081450000|2022-03-24 00:24:10|47873.1|47853.1|47873.1|47853.1|47873.1|47853.1|47873.1|47853.1|0
1648081460000|2022-03-24 00:24:20|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|0
1648081470000|2022-03-24 00:24:30|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|0
1648081490000|2022-03-24 00:24:50|47879.2|47859.2|47880.3|47860.3|47880.3|47860.3|47879.2|47859.2|0
1648081500000|2022-03-24 00:25:00|47879.2|47859.2|47879.2|47859.2|47880.3|47860.3|47879.2|47859.2|1
1648081510000|2022-03-24 00:25:10|47881.7|47861.7|47886.7|47866.7|47886.7|47866.7|47881.7|47861.7|5
1648081520000|2022-03-24 00:25:20|47891.7|47871.7|47890.6|47870.6|47891.7|47871.7|47890.6|47870.6|4
1648081540000|2022-03-24 00:25:40|47889.2|47869.2|47889.2|47869.2|47889.2|47869.2|47889.2|47869.2|1
1648081550000|2022-03-24 00:25:50|47883.1|47863.1|47878.1|47858.1|47883.1|47863.1|47878.1|47858.1|3
1648081560000|2022-03-24 00:26:00|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|0
1648081570000|2022-03-24 00:26:10|||||||||3
1648081580000|2022-03-24 00:26:20|||||||||1
1648081590000|2022-03-24 00:26:30|47876.7|47856.7|47879.2|47859.2|47880.3|47860.3|47876.7|47856.7|3
1648081600000|2022-03-24 00:26:40|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|47879.2|47859.2|0
1648081610000|2022-03-24 00:26:50|47879.2|47859.2|47876.7|47856.7|47879.2|47859.2|47876.7|47856.7|4
1648081640000|2022-03-24 00:27:20|47872|47852|47872|47852|47872|47852|47872|47852|2
1648081650000|2022-03-24 00:27:30|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|0
1648081660000|2022-03-24 00:27:40|47869.5|47849.5|47869.5|47849.5|47870.6|47850.6|47869.5|47849.5|0
1648081750000|2022-03-24 00:29:10|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|1
1648081760000|2022-03-24 00:29:20|47873.1|47853.1|47873.1|47853.1|47875.6|47855.6|47873.1|47853.1|9
1648081770000|2022-03-24 00:29:30|47874.5|47854.5|47874.2|47854.2|47875.6|47855.6|47873.1|47853.1|1
1648081780000|2022-03-24 00:29:40|47873.1|47853.1|47875.6|47855.6|47875.6|47855.6|47873.1|47853.1|1
1648081790000|2022-03-24 00:29:50|||||||||1
1648081800000|2022-03-24 00:30:00|47876.7|47856.7|47878.1|47858.1|47878.1|47858.1|47876.7|47856.7|1
1648081820000|2022-03-24 00:30:20|47868.1|47848.1|47875.6|47855.6|47875.6|47855.6|47868.1|47848.1|3
1648081830000|2022-03-24 00:30:30|47874.2|47854.2|47872|47852|47874.2|47854.2|47872|47852|3
1648081840000|2022-03-24 00:30:40|47871|47851|47868.5|47848.5|47872|47852|47868.5|47848.5|0
1648081850000|2022-03-24 00:30:50|47861.7|47841.7|47851|47831|47861.7|47841.7|47851|47831|3
1648081860000|2022-03-24 00:31:00|47847|47827|47848.1|47828.1|47848.1|47828.1|47843.1|47823.1|4
1648081870000|2022-03-24 00:31:10|47846.7|47826.7|47845.6|47825.6|47846.7|47826.7|47845.6|47825.6|0
1648081890000|2022-03-24 00:31:30|47846.7|47826.7|47847|47827|47848.1|47828.1|47844.5|47824.5|3
1648081900000|2022-03-24 00:31:40|47846.7|47826.7|47846.7|47826.7|47846.7|47826.7|47843.1|47823.1|1
1648081910000|2022-03-24 00:31:50|47848.1|47828.1|47849.5|47829.5|47849.5|47829.5|47848.1|47828.1|0
1648081920000|2022-03-24 00:32:00|47850.6|47830.6|47854.2|47834.2|47854.2|47834.2|47850.6|47830.6|0
1648081930000|2022-03-24 00:32:10|47855.6|47835.6|47855.6|47835.6|47855.6|47835.6|47855.6|47835.6|0
1648081950000|2022-03-24 00:32:30|47858.1|47838.1|47860.6|47840.6|47862|47842|47858.1|47838.1|0
1648081960000|2022-03-24 00:32:40|47863.1|47843.1|47863.1|47843.1|47865.6|47845.6|47863.1|47843.1|0
1648081970000|2022-03-24 00:32:50|||||||||2
1648081980000|2022-03-24 00:33:00|47861.7|47841.7|47860.6|47840.6|47861.7|47841.7|47859.2|47839.2|2
1648081990000|2022-03-24 00:33:10|47859.5|47839.5|47859.5|47839.5|47859.5|47839.5|47859.5|47839.5|0
1648082000000|2022-03-24 00:33:20|47860.6|47840.6|47859.5|47839.5|47860.6|47840.6|47859.5|47839.5|0
1648082010000|2022-03-24 00:33:30|47858.1|47838.1|47858.1|47838.1|47858.1|47838.1|47856.7|47836.7|0
1648082020000|2022-03-24 00:33:40|47856.7|47836.7|47856.7|47836.7|47856.7|47836.7|47856.7|47836.7|1
1648082030000|2022-03-24 00:33:50|47854.2|47834.2|47853.1|47833.1|47854.2|47834.2|47853.1|47833.1|0
1648082040000|2022-03-24 00:34:00|47858.1|47838.1|47858.1|47838.1|47858.1|47838.1|47858.1|47838.1|0
1648082070000|2022-03-24 00:34:30|47859.2|47839.2|47859.2|47839.2|47859.2|47839.2|47859.2|47839.2|1
1648082080000|2022-03-24 00:34:40|47862.8|47842.8|47865.3|47845.3|47865.3|47845.3|47862.8|47842.8|2
1648082090000|2022-03-24 00:34:50|47864.2|47844.2|47865.3|47845.3|47865.3|47845.3|47864.2|47844.2|0
1648082100000|2022-03-24 00:35:00|47864.2|47844.2|47869.2|47849.2|47869.2|47849.2|47864.2|47844.2|0
1648082120000|2022-03-24 00:35:20|47868.1|47848.1|47868.1|47848.1|47868.1|47848.1|47868.1|47848.1|1
1648082130000|2022-03-24 00:35:30|47869.5|47849.5|47873.1|47853.1|47873.1|47853.1|47869.5|47849.5|0
1648082150000|2022-03-24 00:35:50|||||||||1
1648082170000|2022-03-24 00:36:10|47874.5|47854.5|47878.1|47858.1|47878.1|47858.1|47874.5|47854.5|0
1648082180000|2022-03-24 00:36:20|47875.6|47855.6|47879.2|47859.2|47879.2|47859.2|47875.6|47855.6|2
1648082190000|2022-03-24 00:36:30|47878.1|47858.1|47880.6|47860.6|47881.7|47861.7|47878.1|47858.1|0
1648082200000|2022-03-24 00:36:40|47882|47862|47884.2|47864.2|47884.2|47864.2|47880.6|47860.6|0
1648082220000|2022-03-24 00:37:00|47885.6|47865.6|47890.6|47870.6|47890.6|47870.6|47885.6|47865.6|1
1648082230000|2022-03-24 00:37:10|47898.1|47878.1|47903.1|47883.1|47908.1|47888.1|47898.1|47878.1|22
1648082240000|2022-03-24 00:37:20|47902|47882|47899.5|47879.5|47905.6|47885.6|47898.1|47878.1|10
1648082250000|2022-03-24 00:37:30|47896.7|47876.7|47893.1|47873.1|47896.7|47876.7|47888.1|47868.1|3
1648082260000|2022-03-24 00:37:40|47894.2|47874.2|47896.7|47876.7|47896.7|47876.7|47893.1|47873.1|2
1648082270000|2022-03-24 00:37:50|47895.6|47875.6|47899.2|47879.2|47899.2|47879.2|47895.6|47875.6|1
1648082280000|2022-03-24 00:38:00|47895.6|47875.6|47896.7|47876.7|47896.7|47876.7|47895.6|47875.6|3
1648082290000|2022-03-24 00:38:10|47895.6|47875.6|47900.6|47880.6|47900.6|47880.6|47895.6|47875.6|1
1648082300000|2022-03-24 00:38:20|47902|47882|47903.1|47883.1|47903.1|47883.1|47902|47882|0
1648082310000|2022-03-24 00:38:30|47905.6|47885.6|47905.6|47885.6|47905.6|47885.6|47905.6|47885.6|1
1648082320000|2022-03-24 00:38:40|47908.1|47888.1|47908.1|47888.1|47908.1|47888.1|47908.1|47888.1|3
1648082330000|2022-03-24 00:38:50|47910.6|47890.6|47913.1|47893.1|47913.1|47893.1|47910.6|47890.6|0
1648082340000|2022-03-24 00:39:00|47915.6|47895.6|47914.2|47894.2|47915.6|47895.6|47913.1|47893.1|0
1648082350000|2022-03-24 00:39:10|47914.5|47894.5|47932|47912|47933.5|47913.5|47914.5|47894.5|8
1648082370000|2022-03-24 00:39:30|47933.5|47913.5|47936|47916|47936|47916|47933.5|47913.5|7
1648082380000|2022-03-24 00:39:40|47937.4|47917.4|47938.5|47918.5|47938.5|47918.5|47937|47917|1
1648082390000|2022-03-24 00:39:50|47939.9|47919.9|47939.9|47919.9|47939.9|47919.9|47938.5|47918.5|0
1648082400000|2022-03-24 00:40:00|47938.5|47918.5|47938.5|47918.5|47939.9|47919.9|47938.5|47918.5|2
1648082410000|2022-03-24 00:40:10|47937|47917|47936|47916|47937|47917|47936|47916|1
1648082420000|2022-03-24 00:40:20|47934.9|47914.9|47933.5|47913.5|47934.9|47914.9|47931|47911|13
1648082430000|2022-03-24 00:40:30|47934.5|47914.5|47937.4|47917.4|47937.4|47917.4|47934.5|47914.5|1
1648082440000|2022-03-24 00:40:40|47938.5|47918.5|47938.5|47918.5|47938.5|47918.5|47938.5|47918.5|1
1648082450000|2022-03-24 00:40:50|47939.9|47919.9|47941|47921|47941|47921|47939.9|47919.9|2
1648082460000|2022-03-24 00:41:00|47942.4|47922.4|47943.5|47923.5|47943.5|47923.5|47942.4|47922.4|0
1648082470000|2022-03-24 00:41:10|47941|47921|47941|47921|47941|47921|47941|47921|3
1648082480000|2022-03-24 00:41:20|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|0
1648082490000|2022-03-24 00:41:30|47942|47922|47938.5|47918.5|47943.5|47923.5|47938.5|47918.5|3
1648082500000|2022-03-24 00:41:40|||||||||1
1648082510000|2022-03-24 00:41:50|47937.4|47917.4|47938.5|47918.5|47938.5|47918.5|47937.4|47917.4|0
1648082520000|2022-03-24 00:42:00|47937.4|47917.4|47939.9|47919.9|47939.9|47919.9|47937.4|47917.4|3
1648082530000|2022-03-24 00:42:10|||||||||1
1648082540000|2022-03-24 00:42:20|||||||||3
1648082550000|2022-03-24 00:42:30|||||||||2
1648082560000|2022-03-24 00:42:40|47943.8|47923.8|47943.8|47923.8|47943.8|47923.8|47943.8|47923.8|1
1648082570000|2022-03-24 00:42:50|47946|47926|47947.4|47927.4|47948.5|47928.5|47946|47926|2
1648082580000|2022-03-24 00:43:00|47946|47926|47942|47922|47946|47926|47942|47922|3
1648082590000|2022-03-24 00:43:10|47943.5|47923.5|47946|47926|47946|47926|47943.5|47923.5|0
1648082600000|2022-03-24 00:43:20|47944.9|47924.9|47943.5|47923.5|47944.9|47924.9|47943.5|47923.5|0
1648082610000|2022-03-24 00:43:30|47944.5|47924.5|47945.6|47925.6|47947|47927|47944.5|47924.5|1
1648082620000|2022-03-24 00:43:40|47947|47927|47949.9|47929.9|47949.9|47929.9|47947|47927|1
1648082630000|2022-03-24 00:43:50|47948.5|47928.5|47942.4|47922.4|47948.5|47928.5|47942.4|47922.4|1
1648082660000|2022-03-24 00:44:20|47943.5|47923.5|47944.5|47924.5|47944.5|47924.5|47943.5|47923.5|2
1648082670000|2022-03-24 00:44:30|47952.4|47932.4|47952.4|47932.4|47952.4|47932.4|47952.4|47932.4|6
1648082680000|2022-03-24 00:44:40|47953.5|47933.5|47953.5|47933.5|47953.5|47933.5|47953.5|47933.5|0
1648082690000|2022-03-24 00:44:50|47957|47937|47969.5|47949.5|47969.5|47949.5|47957|47937|9
1648082700000|2022-03-24 00:45:00|47968.1|47948.1|47963.5|47943.5|47968.1|47948.1|47963.5|47943.5|1
1648082710000|2022-03-24 00:45:10|47964.9|47944.9|47966|47946|47967|47947|47964.9|47944.9|1
1648082720000|2022-03-24 00:45:20|47967|47947|47966|47946|47967|47947|47966|47946|0
1648082730000|2022-03-24 00:45:30|47967|47947|47966|47946|47967|47947|47966|47946|0
1648082740000|2022-03-24 00:45:40|47964.5|47944.5|47967|47947|47967|47947|47964.5|47944.5|0
1648082750000|2022-03-24 00:45:50|47966|47946|47963.5|47943.5|47967|47947|47963.5|47943.5|6
1648082770000|2022-03-24 00:46:10|47962|47942|47962|47942|47962|47942|47962|47942|4
1648082780000|2022-03-24 00:46:20|47959.5|47939.5|47959.5|47939.5|47959.5|47939.5|47959.5|47939.5|2
1648082790000|2022-03-24 00:46:30|47961|47941|47954.9|47934.9|47961|47941|47954.9|47934.9|5
1648082800000|2022-03-24 00:46:40|47951|47931|47949.9|47929.9|47951|47931|47949.9|47929.9|2
1648082810000|2022-03-24 00:46:50|47948.8|47928.8|47944.9|47924.9|47949.9|47929.9|47944.9|47924.9|3
1648082820000|2022-03-24 00:47:00|||||||||5
1648082830000|2022-03-24 00:47:10|47943.5|47923.5|47932.4|47912.4|47943.5|47923.5|47931|47911|5
1648082840000|2022-03-24 00:47:20|47933.5|47913.5|47937.4|47917.4|47937.4|47917.4|47933.5|47913.5|3
1648082850000|2022-03-24 00:47:30|||||||||1
1648082860000|2022-03-24 00:47:40|47939.9|47919.9|47939.9|47919.9|47939.9|47919.9|47939.9|47919.9|1
1648082880000|2022-03-24 00:48:00|47938.5|47918.5|47939.9|47919.9|47939.9|47919.9|47937.4|47917.4|1
1648082890000|2022-03-24 00:48:10|47936|47916|47939.9|47919.9|47939.9|47919.9|47936|47916|6
1648082900000|2022-03-24 00:48:20|47941|47921|47947|47927|47947|47927|47941|47921|2
1648082910000|2022-03-24 00:48:30|47948.5|47928.5|47949.5|47929.5|47949.5|47929.5|47948.5|47928.5|0
1648082940000|2022-03-24 00:49:00|47951|47931|47949.5|47929.5|47952|47932|47949.5|47929.5|0
1648082950000|2022-03-24 00:49:10|47952|47932|47955.6|47935.6|47955.6|47935.6|47952|47932|0
1648082960000|2022-03-24 00:49:20|47954.2|47934.2|47955.6|47935.6|47955.6|47935.6|47952|47932|1
1648082970000|2022-03-24 00:49:30|47954.5|47934.5|47954.5|47934.5|47955.6|47935.6|47952|47932|1
1648082980000|2022-03-24 00:49:40|47952|47932|47952|47932|47952|47932|47952|47932|2
1648083000000|2022-03-24 00:50:00|47949.5|47929.5|47947.4|47927.4|47949.5|47929.5|47947.4|47927.4|1
1648083010000|2022-03-24 00:50:10|47948.5|47928.5|47947.4|47927.4|47948.5|47928.5|47947.4|47927.4|0
1648083020000|2022-03-24 00:50:20|47948.5|47928.5|47947.4|47927.4|47951|47931|47947.4|47927.4|1
1648083040000|2022-03-24 00:50:40|47946|47926|47949.9|47929.9|47949.9|47929.9|47942|47922|10
1648083050000|2022-03-24 00:50:50|47949.5|47929.5|47951|47931|47952|47932|47948.5|47928.5|2
1648083060000|2022-03-24 00:51:00|47949.5|47929.5|47948.5|47928.5|47949.5|47929.5|47948.5|47928.5|2
1648083070000|2022-03-24 00:51:10|||||||||2
1648083080000|2022-03-24 00:51:20|47947|47927|47946|47926|47947|47927|47946|47926|5
1648083090000|2022-03-24 00:51:30|||||||||1
1648083100000|2022-03-24 00:51:40|47947.4|47927.4|47947.4|47927.4|47947.4|47927.4|47947.4|47927.4|0
1648083120000|2022-03-24 00:52:00|47948.5|47928.5|47957|47937|47957|47937|47948.5|47928.5|5
1648083130000|2022-03-24 00:52:10|47959.5|47939.5|47959.5|47939.5|47959.5|47939.5|47959.5|47939.5|0
1648083140000|2022-03-24 00:52:20|47957|47937|47956|47936|47957|47937|47956|47936|1
1648083150000|2022-03-24 00:52:30|47952.4|47932.4|47952.4|47932.4|47952.4|47932.4|47952.4|47932.4|0
1648083180000|2022-03-24 00:53:00|47947|47927|47947|47927|47947|47927|47947|47927|2
1648083190000|2022-03-24 00:53:10|47946|47926|47942|47922|47946|47926|47942|47922|2
1648083200000|2022-03-24 00:53:20|47943.5|47923.5|47947.4|47927.4|47947.4|47927.4|47943.5|47923.5|2
1648083210000|2022-03-24 00:53:30|47948.5|47928.5|47949.5|47929.5|47949.5|47929.5|47948.5|47928.5|0
1648083220000|2022-03-24 00:53:40|47948.5|47928.5|47948.5|47928.5|47948.5|47928.5|47948.5|47928.5|0
1648083240000|2022-03-24 00:54:00|47949.5|47929.5|47950.6|47930.6|47950.6|47930.6|47949.5|47929.5|0
1648083250000|2022-03-24 00:54:10|47949.5|47929.5|47953.1|47933.1|47953.1|47933.1|47949.5|47929.5|1
1648083260000|2022-03-24 00:54:20|47949.5|47929.5|47954.5|47934.5|47954.5|47934.5|47949.5|47929.5|2
1648083270000|2022-03-24 00:54:30|47953.1|47933.1|47944.9|47924.9|47953.1|47933.1|47944.9|47924.9|3
1648083280000|2022-03-24 00:54:40|47943.8|47923.8|47934.9|47914.9|47944.9|47924.9|47933.5|47913.5|5
1648083290000|2022-03-24 00:54:50|47933.5|47913.5|47931|47911|47933.5|47913.5|47928.5|47908.5|1
1648083300000|2022-03-24 00:55:00|47929.5|47909.5|47928.5|47908.5|47929.5|47909.5|47926|47906|3
1648083310000|2022-03-24 00:55:10|47927.4|47907.4|47927.4|47907.4|47927.4|47907.4|47927.4|47907.4|0
1648083320000|2022-03-24 00:55:20|47928.5|47908.5|47928.5|47908.5|47928.5|47908.5|47928.5|47908.5|3
1648083330000|2022-03-24 00:55:30|47926|47906|47926|47906|47926|47906|47926|47906|2
1648083340000|2022-03-24 00:55:40|47928.5|47908.5|47926|47906|47928.5|47908.5|47926|47906|0
1648083360000|2022-03-24 00:56:00|47924.5|47904.5|47914.9|47894.9|47924.5|47904.5|47914.9|47894.9|3
1648083370000|2022-03-24 00:56:10|47911|47891|47913.5|47893.5|47913.5|47893.5|47911|47891|4
1648083390000|2022-03-24 00:56:30|||||||||6
1648083420000|2022-03-24 00:57:00|47916.3|47896.3|47916.3|47896.3|47916.3|47896.3|47916.3|47896.3|3
1648083430000|2022-03-24 00:57:10|47918.5|47898.5|47918.5|47898.5|47918.5|47898.5|47918.5|47898.5|0
1648083440000|2022-03-24 00:57:20|47922|47902|47929.9|47909.9|47929.9|47909.9|47922|47902|5
1648083450000|2022-03-24 00:57:30|47931|47911|47929.5|47909.5|47931|47911|47929.5|47909.5|3
1648083490000|2022-03-24 00:58:10|47931|47911|47931|47911|47931|47911|47931|47911|0
1648083510000|2022-03-24 00:58:30|47933.5|47913.5|47933.5|47913.5|47933.5|47913.5|47933.5|47913.5|2
1648083540000|2022-03-24 00:59:00|47936|47916|47937|47917|47937|47917|47936|47916|2
1648083550000|2022-03-24 00:59:10|47938.5|47918.5|47940.9|47920.9|47941|47921|47938.5|47918.5|4
1648083570000|2022-03-24 00:59:30|47942.4|47922.4|47943.4|47923.4|47943.4|47923.4|47942.4|47922.4|4
1648083590000|2022-03-24 00:59:50|||||||||2
1648083600000|2022-03-24 01:00:00|47940.9|47920.9|47955.9|47935.9|47955.9|47935.9|47893.4|47873.4|78
1648083610000|2022-03-24 01:00:10|47954.5|47934.5|47935.9|47915.9|47954.5|47934.5|47922.4|47902.4|25
1648083620000|2022-03-24 01:00:20|47933.4|47913.4|47915.9|47895.9|47934.9|47914.9|47912.4|47892.4|19
1648083630000|2022-03-24 01:00:30|47914.9|47894.9|47920.9|47900.9|47920.9|47900.9|47914.9|47894.9|13
1648083640000|2022-03-24 01:00:40|47918.4|47898.4|47885.9|47865.9|47920.9|47900.9|47870.9|47850.9|42
1648083650000|2022-03-24 01:00:50|47880.9|47860.9|47894.9|47874.9|47900.9|47880.9|47874.9|47854.9|14
1648083660000|2022-03-24 01:01:00|47895.9|47875.9|47875.9|47855.9|47895.9|47875.9|47875.9|47855.9|18
1648083670000|2022-03-24 01:01:10|47873.4|47853.4|47888.4|47868.4|47888.4|47868.4|47873.4|47853.4|15
1648083680000|2022-03-24 01:01:20|47887|47867|47844.9|47824.9|47887|47867|47843.4|47823.4|12
1648083690000|2022-03-24 01:01:30|47845.9|47825.9|47856.3|47836.3|47856.3|47836.3|47841.3|47821.3|18
1648083700000|2022-03-24 01:01:40|47857.7|47837.7|47848.8|47828.8|47858.8|47838.8|47848.8|47828.8|12
1648083710000|2022-03-24 01:01:50|47851.3|47831.3|47838.8|47818.8|47851.3|47831.3|47837.4|47817.4|3
1648083720000|2022-03-24 01:02:00|47837.4|47817.4|47823.8|47803.8|47837.4|47817.4|47823.8|47803.8|5
1648083730000|2022-03-24 01:02:10|47826.3|47806.3|47831.3|47811.3|47836.3|47816.3|47826.3|47806.3|11
1648083740000|2022-03-24 01:02:20|47833.8|47813.8|47828.8|47808.8|47837.4|47817.4|47823.8|47803.8|8
1648083750000|2022-03-24 01:02:30|47827.7|47807.7|47833.8|47813.8|47833.8|47813.8|47827.7|47807.7|6
1648083760000|2022-03-24 01:02:40|47838.8|47818.8|47844.9|47824.9|47844.9|47824.9|47838.8|47818.8|3
1648083770000|2022-03-24 01:02:50|47848.8|47828.8|47857.7|47837.7|47862.4|47842.4|47848.8|47828.8|6
1648083780000|2022-03-24 01:03:00|47856.3|47836.3|47862.7|47842.7|47862.7|47842.7|47853.8|47833.8|1
1648083790000|2022-03-24 01:03:10|47861.3|47841.3|47848.8|47828.8|47862.4|47842.4|47848.8|47828.8|9
1648083800000|2022-03-24 01:03:20|47851.3|47831.3|47847.4|47827.4|47852.4|47832.4|47844.9|47824.9|2
1648083810000|2022-03-24 01:03:30|47845.9|47825.9|47851.3|47831.3|47853.8|47833.8|47845.9|47825.9|4
1648083820000|2022-03-24 01:03:40|47848.8|47828.8|47848.8|47828.8|47850.2|47830.2|47848.8|47828.8|0
1648083830000|2022-03-24 01:03:50|47847.4|47827.4|47838.8|47818.8|47847.4|47827.4|47838.8|47818.8|3
1648083840000|2022-03-24 01:04:00|47837.7|47817.7|47841.3|47821.3|47841.3|47821.3|47834.9|47814.9|5
1648083850000|2022-03-24 01:04:10|47839.9|47819.9|47832.4|47812.4|47842.7|47822.7|47832.4|47812.4|4
1648083860000|2022-03-24 01:04:20|47832.7|47812.7|47828.8|47808.8|47833.8|47813.8|47828.8|47808.8|4
1648083870000|2022-03-24 01:04:30|47827.4|47807.4|47828.8|47808.8|47828.8|47808.8|47826.3|47806.3|2
1648083880000|2022-03-24 01:04:40|47827.4|47807.4|47823.8|47803.8|47827.4|47807.4|47823.8|47803.8|2
1648083890000|2022-03-24 01:04:50|47821.3|47801.3|47818.8|47798.8|47821.3|47801.3|47816.3|47796.3|5
1648083900000|2022-03-24 01:05:00|47814.9|47794.9|47824.1|47804.1|47826.6|47806.6|47814.9|47794.9|4
1648083910000|2022-03-24 01:05:10|47830.2|47810.2|47828.8|47808.8|47832.4|47812.4|47826.3|47806.3|0
1648083920000|2022-03-24 01:05:20|47825.9|47805.9|47814.9|47794.9|47825.9|47805.9|47810.2|47790.2|17
1648083930000|2022-03-24 01:05:30|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|3
1648083940000|2022-03-24 01:05:40|47810.9|47790.9|47808.8|47788.8|47810.9|47790.9|47806.3|47786.3|7
1648083950000|2022-03-24 01:05:50|47810.2|47790.2|47808.8|47788.8|47810.2|47790.2|47807.4|47787.4|1
1648083960000|2022-03-24 01:06:00|47806.3|47786.3|47808.8|47788.8|47810.2|47790.2|47806.3|47786.3|3
1648083970000|2022-03-24 01:06:10|47807.7|47787.7|47816.3|47796.3|47816.3|47796.3|47807.7|47787.7|2
1648083980000|2022-03-24 01:06:20|47814.9|47794.9|47809.9|47789.9|47816.3|47796.3|47809.9|47789.9|0
1648083990000|2022-03-24 01:06:30|47811.3|47791.3|47806.3|47786.3|47811.3|47791.3|47806.3|47786.3|5
1648084000000|2022-03-24 01:06:40|47805.2|47785.2|47808.8|47788.8|47808.8|47788.8|47805.2|47785.2|2
1648084010000|2022-03-24 01:06:50|47810.2|47790.2|47813.8|47793.8|47816.3|47796.3|47810.2|47790.2|5
1648084020000|2022-03-24 01:07:00|47811.3|47791.3|47808.8|47788.8|47813.8|47793.8|47806.3|47786.3|9
1648084030000|2022-03-24 01:07:10|47806.3|47786.3|47808.8|47788.8|47808.8|47788.8|47806.3|47786.3|1
1648084040000|2022-03-24 01:07:20|47806.3|47786.3|47807.7|47787.7|47807.7|47787.7|47801.3|47781.3|3
1648084050000|2022-03-24 01:07:30|47806.3|47786.3|47813.8|47793.8|47816.3|47796.3|47806.3|47786.3|10
1648084060000|2022-03-24 01:07:40|47812.7|47792.7|47806.3|47786.3|47813.8|47793.8|47806.3|47786.3|7
1648084070000|2022-03-24 01:07:50|47803.8|47783.8|47803.8|47783.8|47806.3|47786.3|47803.8|47783.8|6
1648084080000|2022-03-24 01:08:00|47802.4|47782.4|47802.4|47782.4|47802.4|47782.4|47802.4|47782.4|1
1648084090000|2022-03-24 01:08:10|47803.4|47783.4|47801.3|47781.3|47803.4|47783.4|47801.3|47781.3|2
1648084100000|2022-03-24 01:08:20|47799.9|47779.9|47798.8|47778.8|47801.3|47781.3|47798.8|47778.8|2
1648084110000|2022-03-24 01:08:30|47797.4|47777.4|47797.4|47777.4|47797.4|47777.4|47797.4|47777.4|3
1648084120000|2022-03-24 01:08:40|47801.3|47781.3|47801.3|47781.3|47801.3|47781.3|47801.3|47781.3|1
1648084130000|2022-03-24 01:08:50|47803.8|47783.8|47803.8|47783.8|47803.8|47783.8|47801.3|47781.3|1
1648084140000|2022-03-24 01:09:00|47807.7|47787.7|47803.8|47783.8|47807.7|47787.7|47803.8|47783.8|0
1648084150000|2022-03-24 01:09:10|47801.3|47781.3|47806.3|47786.3|47806.3|47786.3|47801.3|47781.3|2
1648084160000|2022-03-24 01:09:20|47804.9|47784.9|47800.2|47780.2|47804.9|47784.9|47800.2|47780.2|3
1648084170000|2022-03-24 01:09:30|47801.6|47781.6|47801.3|47781.3|47801.6|47781.6|47798.8|47778.8|0
1648084180000|2022-03-24 01:09:40|47799.9|47779.9|47798.8|47778.8|47803.8|47783.8|47798.8|47778.8|1
1648084190000|2022-03-24 01:09:50|47797.7|47777.7|47797.7|47777.7|47797.7|47777.7|47793.8|47773.8|2
1648084200000|2022-03-24 01:10:00|47798.8|47778.8|47801.3|47781.3|47801.3|47781.3|47793.8|47773.8|7
1648084210000|2022-03-24 01:10:10|47798.8|47778.8|47792.4|47772.4|47798.8|47778.8|47792.4|47772.4|4
1648084220000|2022-03-24 01:10:20|47795.2|47775.2|47791.3|47771.3|47795.2|47775.2|47791.3|47771.3|0
1648084230000|2022-03-24 01:10:30|47793.8|47773.8|47791.3|47771.3|47795.2|47775.2|47789.9|47769.9|1
1648084240000|2022-03-24 01:10:40|47793.8|47773.8|47801.3|47781.3|47801.3|47781.3|47793.8|47773.8|1
1648084250000|2022-03-24 01:10:50|47798.8|47778.8|47791.3|47771.3|47798.8|47778.8|47788.8|47768.8|12
1648084260000|2022-03-24 01:11:00|47792.7|47772.7|47776.3|47756.3|47796.3|47776.3|47772.4|47752.4|13
1648084270000|2022-03-24 01:11:10|47773.8|47753.8|47771.3|47751.3|47776.3|47756.3|47768.4|47748.4|5
1648084280000|2022-03-24 01:11:20|47775.2|47755.2|47769.9|47749.9|47776.3|47756.3|47769.9|47749.9|4
1648084290000|2022-03-24 01:11:30|47771.3|47751.3|47769.9|47749.9|47771.3|47751.3|47769.9|47749.9|0
1648084300000|2022-03-24 01:11:40|47768.8|47748.8|47768.8|47748.8|47768.8|47748.8|47767.4|47747.4|2
1648084310000|2022-03-24 01:11:50|47767.4|47747.4|47768.8|47748.8|47768.8|47748.8|47764.9|47744.9|0
1648084320000|2022-03-24 01:12:00|47767.4|47747.4|47763.8|47743.8|47768.8|47748.8|47763.8|47743.8|3
1648084330000|2022-03-24 01:12:10|47766.3|47746.3|47766.3|47746.3|47768.8|47748.8|47763.8|47743.8|7
1648084340000|2022-03-24 01:12:20|47764.9|47744.9|47766.3|47746.3|47766.3|47746.3|47761.3|47741.3|2
1648084350000|2022-03-24 01:12:30|47764.9|47744.9|47779.9|47759.9|47781.3|47761.3|47763.8|47743.8|5
1648084360000|2022-03-24 01:12:40|47781.3|47761.3|47783.8|47763.8|47783.8|47763.8|47777.4|47757.4|1
1648084380000|2022-03-24 01:13:00|47786.3|47766.3|47788.8|47768.8|47788.8|47768.8|47783.8|47763.8|3
1648084390000|2022-03-24 01:13:10|47787.4|47767.4|47796.3|47776.3|47796.3|47776.3|47786.3|47766.3|2
1648084400000|2022-03-24 01:13:20|47793.8|47773.8|47789.9|47769.9|47793.8|47773.8|47786.3|47766.3|0
1648084410000|2022-03-24 01:13:30|47791.3|47771.3|47784.1|47764.1|47798.8|47778.8|47784.1|47764.1|11
1648084420000|2022-03-24 01:13:40|47782.7|47762.7|47784.1|47764.1|47784.1|47764.1|47780.5|47760.5|1
1648084430000|2022-03-24 01:13:50|47782.7|47762.7|47779.1|47759.1|47782.7|47762.7|47779.1|47759.1|2
1648084440000|2022-03-24 01:14:00|47780.5|47760.5|47776.6|47756.6|47781.6|47761.6|47769.1|47749.1|3
1648084450000|2022-03-24 01:14:10|47779.1|47759.1|47794.1|47774.1|47794.1|47774.1|47779.1|47759.1|4
1648084460000|2022-03-24 01:14:20|47795.2|47775.2|47789.1|47769.1|47795.2|47775.2|47789.1|47769.1|1
1648084470000|2022-03-24 01:14:30|47788|47768|47784.1|47764.1|47788|47768|47780.5|47760.5|1
1648084480000|2022-03-24 01:14:40|47782.7|47762.7|47781.6|47761.6|47782.7|47762.7|47781.6|47761.6|1
1648084490000|2022-03-24 01:14:50|47782.7|47762.7|47778|47758|47782.7|47762.7|47776.6|47756.6|0
1648084500000|2022-03-24 01:15:00|47779.1|47759.1|47784.1|47764.1|47786.6|47766.6|47776.6|47756.6|2
1648084510000|2022-03-24 01:15:10|47786.6|47766.6|47796.6|47776.6|47799.1|47779.1|47784.1|47764.1|2
1648084520000|2022-03-24 01:15:20|47799.1|47779.1|47799.1|47779.1|47799.1|47779.1|47796.6|47776.6|0
1648084530000|2022-03-24 01:15:30|47796.6|47776.6|47801.6|47781.6|47804.1|47784.1|47796.6|47776.6|2
1648084540000|2022-03-24 01:15:40|47804.1|47784.1|47811.6|47791.6|47811.6|47791.6|47801.6|47781.6|9
1648084550000|2022-03-24 01:15:50|47809.1|47789.1|47804.1|47784.1|47809.1|47789.1|47804.1|47784.1|1
1648084560000|2022-03-24 01:16:00|47802.7|47782.7|47804.1|47784.1|47804.1|47784.1|47801.6|47781.6|0
1648084570000|2022-03-24 01:16:10|47806.6|47786.6|47806.6|47786.6|47810.2|47790.2|47806.6|47786.6|0
1648084580000|2022-03-24 01:16:20|47802.7|47782.7|47796.6|47776.6|47802.7|47782.7|47794.5|47774.5|5
1648084590000|2022-03-24 01:16:30|47798|47778|47789.1|47769.1|47799.1|47779.1|47789.1|47769.1|7
1648084600000|2022-03-24 01:16:40|47790.5|47770.5|47796.6|47776.6|47796.6|47776.6|47789.1|47769.1|0
1648084610000|2022-03-24 01:16:50|47797.7|47777.7|47799.1|47779.1|47805.2|47785.2|47797.7|47777.7|4
1648084620000|2022-03-24 01:17:00|47795.2|47775.2|47802.7|47782.7|47802.7|47782.7|47791.3|47771.3|20
1648084630000|2022-03-24 01:17:10|47804.1|47784.1|47809.1|47789.1|47809.1|47789.1|47804.1|47784.1|8
1648084640000|2022-03-24 01:17:20|47820.2|47800.2|47818.8|47798.8|47820.2|47800.2|47813.4|47793.4|5
1648084650000|2022-03-24 01:17:30|47817.7|47797.7|47805.2|47785.2|47817.7|47797.7|47799.1|47779.1|3
1648084660000|2022-03-24 01:17:40|47802.7|47782.7|47807.7|47787.7|47807.7|47787.7|47800.2|47780.2|1
1648084670000|2022-03-24 01:17:50|47811.6|47791.6|47812.7|47792.7|47815.2|47795.2|47811.6|47791.6|0
1648084680000|2022-03-24 01:18:00|47807.7|47787.7|47801.6|47781.6|47807.7|47787.7|47799.1|47779.1|2
1648084690000|2022-03-24 01:18:10|47800.5|47780.5|47797.7|47777.7|47800.5|47780.5|47797.7|47777.7|1
1648084700000|2022-03-24 01:18:20|47799.1|47779.1|47797.7|47777.7|47799.1|47779.1|47797.7|47777.7|0
1648084710000|2022-03-24 01:18:30|47799.1|47779.1|47800.2|47780.2|47807.7|47787.7|47797.7|47777.7|6
1648084720000|2022-03-24 01:18:40|47802.7|47782.7|47802.7|47782.7|47804.1|47784.1|47802.7|47782.7|0
1648084730000|2022-03-24 01:18:50|47800.2|47780.2|47785.2|47765.2|47800.2|47780.2|47785.2|47765.2|2
1648084740000|2022-03-24 01:19:00|47784.1|47764.1|47782.7|47762.7|47784.1|47764.1|47782.7|47762.7|1
1648084750000|2022-03-24 01:19:10|47784.1|47764.1|47777.7|47757.7|47785.2|47765.2|47777.7|47757.7|3
1648084760000|2022-03-24 01:19:20|47776.6|47756.6|47775.2|47755.2|47776.6|47756.6|47775.2|47755.2|3
1648084770000|2022-03-24 01:19:30|47776.6|47756.6|47746.3|47726.3|47776.6|47756.6|47742.4|47722.4|4
1648084780000|2022-03-24 01:19:40|47745.2|47725.2|47742.7|47722.7|47745.2|47725.2|47741.3|47721.3|1
1648084790000|2022-03-24 01:19:50|47741.3|47721.3|47743.8|47723.8|47745.2|47725.2|47741.3|47721.3|0
1648084800000|2022-03-24 01:20:00|47742.7|47722.7|47745.2|47725.2|47746.3|47726.3|47741.3|47721.3|3
1648084810000|2022-03-24 01:20:10|47749.1|47729.1|47749.1|47729.1|47754.1|47734.1|47747.7|47727.7|0
1648084820000|2022-03-24 01:20:20|47747.7|47727.7|47750.2|47730.2|47750.2|47730.2|47747.7|47727.7|1
1648084830000|2022-03-24 01:20:30|47751.6|47731.6|47748.8|47728.8|47751.6|47731.6|47748.8|47728.8|1
1648084840000|2022-03-24 01:20:40|47751.3|47731.3|47748.8|47728.8|47752.7|47732.7|47748.8|47728.8|2
1648084860000|2022-03-24 01:21:00|47750.2|47730.2|47748.8|47728.8|47753.8|47733.8|47748.8|47728.8|1
1648084870000|2022-03-24 01:21:10|47746.3|47726.3|47739.9|47719.9|47746.3|47726.3|47739.9|47719.9|3
1648084880000|2022-03-24 01:21:20|47738.8|47718.8|47737.7|47717.7|47738.8|47718.8|47736.3|47716.3|1
1648084890000|2022-03-24 01:21:30|47738.8|47718.8|47731.3|47711.3|47738.8|47718.8|47731.3|47711.3|4
1648084900000|2022-03-24 01:21:40|47732.4|47712.4|47726.3|47706.3|47732.4|47712.4|47726.3|47706.3|8
1648084910000|2022-03-24 01:21:50|47724.9|47704.9|47728.8|47708.8|47728.8|47708.8|47723.8|47703.8|1
1648084920000|2022-03-24 01:22:00|47731.3|47711.3|47720.2|47700.2|47734.9|47714.9|47718.8|47698.8|14
1648084930000|2022-03-24 01:22:10|47722.7|47702.7|47727.7|47707.7|47727.7|47707.7|47722.7|47702.7|3
1648084940000|2022-03-24 01:22:20|47726.3|47706.3|47727.7|47707.7|47727.7|47707.7|47724.1|47704.1|1
1648084950000|2022-03-24 01:22:30|47725.2|47705.2|47727.7|47707.7|47727.7|47707.7|47725.2|47705.2|6
1648084960000|2022-03-24 01:22:40|47725.2|47705.2|47726.6|47706.6|47726.6|47706.6|47725.2|47705.2|2
1648084970000|2022-03-24 01:22:50|47725.2|47705.2|47736.3|47716.3|47736.3|47716.3|47723.8|47703.8|3
1648084980000|2022-03-24 01:23:00|47736.6|47716.6|47740.2|47720.2|47742.7|47722.7|47736.6|47716.6|2
1648084990000|2022-03-24 01:23:10|47741.6|47721.6|47745.2|47725.2|47745.2|47725.2|47741.3|47721.3|0
1648085000000|2022-03-24 01:23:20|47743.8|47723.8|47740.2|47720.2|47745.2|47725.2|47740.2|47720.2|1
1648085010000|2022-03-24 01:23:30|47738.8|47718.8|47737.4|47717.4|47738.8|47718.8|47737.4|47717.4|0
1648085020000|2022-03-24 01:23:40|47735.2|47715.2|47732.7|47712.7|47735.2|47715.2|47727.7|47707.7|3
1648085030000|2022-03-24 01:23:50|47730.2|47710.2|47730.2|47710.2|47733|47713|47727.7|47707.7|4
1648085040000|2022-03-24 01:24:00|47729.1|47709.1|47721.6|47701.6|47729.1|47709.1|47721.6|47701.6|2
1648085050000|2022-03-24 01:24:10|47724.1|47704.1|47730.2|47710.2|47730.2|47710.2|47724.1|47704.1|4
1648085060000|2022-03-24 01:24:20|47732.7|47712.7|47731.6|47711.6|47732.7|47712.7|47731.6|47711.6|1
1648085070000|2022-03-24 01:24:30|47729.1|47709.1|47726.6|47706.6|47729.1|47709.1|47724.1|47704.1|0
1648085080000|2022-03-24 01:24:40|47724.1|47704.1|47730.2|47710.2|47732.7|47712.7|47724.1|47704.1|1
1648085090000|2022-03-24 01:24:50|47732.7|47712.7|47730.2|47710.2|47734.1|47714.1|47730.2|47710.2|4
1648085100000|2022-03-24 01:25:00|47732.7|47712.7|47741.6|47721.6|47741.6|47721.6|47732.7|47712.7|1
1648085110000|2022-03-24 01:25:10|47742.7|47722.7|47742.7|47722.7|47744.1|47724.1|47742.7|47722.7|2
1648085120000|2022-03-24 01:25:20|47741.3|47721.3|47735.2|47715.2|47741.3|47721.3|47735.2|47715.2|4
1648085130000|2022-03-24 01:25:30|47732.7|47712.7|47732.7|47712.7|47732.7|47712.7|47732.7|47712.7|0
1648085140000|2022-03-24 01:25:40|47734.1|47714.1|47734.1|47714.1|47735.5|47715.5|47734.1|47714.1|7
1648085150000|2022-03-24 01:25:50|47735.5|47715.5|47735.5|47715.5|47735.5|47715.5|47734.1|47714.1|1
1648085160000|2022-03-24 01:26:00|47734.1|47714.1|47735.2|47715.2|47736.6|47716.6|47732.7|47712.7|3
1648085170000|2022-03-24 01:26:10|47734.1|47714.1|47734.1|47714.1|47736.6|47716.6|47732.7|47712.7|0
1648085190000|2022-03-24 01:26:30|47736.6|47716.6|47742.7|47722.7|47744.1|47724.1|47736.6|47716.6|5
1648085200000|2022-03-24 01:26:40|47741.3|47721.3|47742.7|47722.7|47745.2|47725.2|47740.2|47720.2|0
1648085210000|2022-03-24 01:26:50|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|1
1648085220000|2022-03-24 01:27:00|47746.6|47726.6|47742.7|47722.7|47747.7|47727.7|47742.7|47722.7|3
1648085230000|2022-03-24 01:27:10|47744.1|47724.1|47742.7|47722.7|47745.2|47725.2|47742.7|47722.7|0
1648085240000|2022-03-24 01:27:20|47744.1|47724.1|47744.1|47724.1|47745.5|47725.5|47744.1|47724.1|1
1648085250000|2022-03-24 01:27:30|47747.7|47727.7|47747.7|47727.7|47749.1|47729.1|47747.7|47727.7|15
1648085260000|2022-03-24 01:27:40|47750.2|47730.2|47747.7|47727.7|47750.2|47730.2|47747.7|47727.7|1
1648085280000|2022-03-24 01:28:00|47749.1|47729.1|47749.1|47729.1|47749.1|47729.1|47747.7|47727.7|3
1648085290000|2022-03-24 01:28:10|47750.5|47730.5|47751.6|47731.6|47751.6|47731.6|47750.5|47730.5|1
1648085300000|2022-03-24 01:28:20|47749.1|47729.1|47749.1|47729.1|47749.1|47729.1|47749.1|47729.1|0
1648085320000|2022-03-24 01:28:40|47750.2|47730.2|47742.7|47722.7|47750.2|47730.2|47741.3|47721.3|4
1648085330000|2022-03-24 01:28:50|47744.1|47724.1|47742.7|47722.7|47744.1|47724.1|47742.7|47722.7|0
1648085340000|2022-03-24 01:29:00|47734.1|47714.1|47741.6|47721.6|47741.6|47721.6|47734.1|47714.1|14
1648085350000|2022-03-24 01:29:10|47740.2|47720.2|47736.3|47716.3|47740.2|47720.2|47736.3|47716.3|1
1648085360000|2022-03-24 01:29:20|47734.9|47714.9|47735.2|47715.2|47735.2|47715.2|47731.3|47711.3|0
1648085370000|2022-03-24 01:29:30|47733.8|47713.8|47733.8|47713.8|47733.8|47713.8|47733.8|47713.8|0
1648085380000|2022-03-24 01:29:40|47735.2|47715.2|47735.2|47715.2|47737.7|47717.7|47735.2|47715.2|2
1648085390000|2022-03-24 01:29:50|47737.7|47717.7|47737.7|47717.7|47737.7|47717.7|47737.7|47717.7|0
1648085400000|2022-03-24 01:30:00|47740.2|47720.2|47732.4|47712.4|47742.7|47722.7|47732.4|47712.4|9
1648085410000|2022-03-24 01:30:10|47731.3|47711.3|47735.2|47715.2|47735.2|47715.2|47731.3|47711.3|1
1648085420000|2022-03-24 01:30:20|47733.8|47713.8|47732.7|47712.7|47735.2|47715.2|47732.4|47712.4|0
1648085430000|2022-03-24 01:30:30|47735.2|47715.2|47735.2|47715.2|47735.2|47715.2|47731.3|47711.3|0
1648085440000|2022-03-24 01:30:40|47732.4|47712.4|47731.3|47711.3|47735.2|47715.2|47731.3|47711.3|0
1648085450000|2022-03-24 01:30:50|47732.7|47712.7|47727.7|47707.7|47732.7|47712.7|47727.7|47707.7|2
1648085460000|2022-03-24 01:31:00|47726.3|47706.3|47721.6|47701.6|47726.3|47706.3|47721.6|47701.6|1
1648085470000|2022-03-24 01:31:10|47720.2|47700.2|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|1
1648085480000|2022-03-24 01:31:20|47723.8|47703.8|47729.1|47709.1|47729.1|47709.1|47723.8|47703.8|5
1648085490000|2022-03-24 01:31:30|47727.7|47707.7|47730.2|47710.2|47730.2|47710.2|47727.7|47707.7|0
1648085500000|2022-03-24 01:31:40|47731.6|47711.6|47732.7|47712.7|47732.7|47712.7|47731.6|47711.6|3
1648085510000|2022-03-24 01:31:50|47714.9|47694.9|47714.9|47694.9|47714.9|47694.9|47714.9|47694.9|3
1648085520000|2022-03-24 01:32:00|47713.4|47693.4|47713.4|47693.4|47716.3|47696.3|47713.4|47693.4|1
1648085530000|2022-03-24 01:32:10|47714.9|47694.9|47703.8|47683.8|47714.9|47694.9|47703.8|47683.8|3
1648085540000|2022-03-24 01:32:20|47704.1|47684.1|47697.7|47677.7|47705.2|47685.2|47697.7|47677.7|12
1648085550000|2022-03-24 01:32:30|47699.1|47679.1|47705.2|47685.2|47705.2|47685.2|47699.1|47679.1|2
1648085560000|2022-03-24 01:32:40|47701.3|47681.3|47702.7|47682.7|47702.7|47682.7|47701.3|47681.3|7
1648085570000|2022-03-24 01:32:50|47704.1|47684.1|47706.6|47686.6|47706.6|47686.6|47704.1|47684.1|6
1648085580000|2022-03-24 01:33:00|47705.2|47685.2|47705.2|47685.2|47705.2|47685.2|47705.2|47685.2|0
1648085590000|2022-03-24 01:33:10|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|1
1648085600000|2022-03-24 01:33:20|47702.7|47682.7|47706.6|47686.6|47706.6|47686.6|47702.7|47682.7|5
1648085610000|2022-03-24 01:33:30|47709.1|47689.1|47714.1|47694.1|47715.5|47695.5|47709.1|47689.1|6
1648085620000|2022-03-24 01:33:40|47716.6|47696.6|47714.1|47694.1|47716.6|47696.6|47714.1|47694.1|0
1648085630000|2022-03-24 01:33:50|47712.7|47692.7|47710.2|47690.2|47714.1|47694.1|47710.2|47690.2|1
1648085640000|2022-03-24 01:34:00|47707.7|47687.7|47705.2|47685.2|47707.7|47687.7|47705.2|47685.2|0
1648085650000|2022-03-24 01:34:10|47702.7|47682.7|47700.2|47680.2|47702.7|47682.7|47700.2|47680.2|1
1648085660000|2022-03-24 01:34:20|47695.2|47675.2|47700.2|47680.2|47700.2|47680.2|47695.2|47675.2|4
1648085670000|2022-03-24 01:34:30|47699.1|47679.1|47697.7|47677.7|47699.1|47679.1|47697.7|47677.7|0
1648085680000|2022-03-24 01:34:40|47699.1|47679.1|47702.7|47682.7|47702.7|47682.7|47699.1|47679.1|1
1648085690000|2022-03-24 01:34:50|47705.2|47685.2|47702.7|47682.7|47705.2|47685.2|47702.7|47682.7|0
1648085700000|2022-03-24 01:35:00|47700.2|47680.2|47697.7|47677.7|47700.2|47680.2|47695.2|47675.2|2
1648085710000|2022-03-24 01:35:10|47700.2|47680.2|47705.2|47685.2|47706.6|47686.6|47700.2|47680.2|2
1648085730000|2022-03-24 01:35:30|47706.6|47686.6|47713.8|47693.8|47713.8|47693.8|47706.6|47686.6|3
1648085740000|2022-03-24 01:35:40|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|1
1648085750000|2022-03-24 01:35:50|47716.6|47696.6|47716.6|47696.6|47716.6|47696.6|47716.6|47696.6|1
1648085760000|2022-03-24 01:36:00|47720.2|47700.2|47724.1|47704.1|47724.1|47704.1|47720.2|47700.2|3
1648085770000|2022-03-24 01:36:10|47722.7|47702.7|47716.3|47696.3|47722.7|47702.7|47716.3|47696.3|3
1648085790000|2022-03-24 01:36:30|47715.2|47695.2|47711.3|47691.3|47715.2|47695.2|47711.3|47691.3|2
1648085800000|2022-03-24 01:36:40|47713.8|47693.8|47713.8|47693.8|47715.2|47695.2|47711.3|47691.3|1
1648085810000|2022-03-24 01:36:50|47712.7|47692.7|47710.2|47690.2|47715.2|47695.2|47710.2|47690.2|4
1648085820000|2022-03-24 01:37:00|47712.7|47692.7|47712.7|47692.7|47713|47693|47710.2|47690.2|1
1648085830000|2022-03-24 01:37:10|47711.3|47691.3|47714.1|47694.1|47714.1|47694.1|47711.3|47691.3|0
1648085840000|2022-03-24 01:37:20|47715.2|47695.2|47725.2|47705.2|47725.2|47705.2|47715.2|47695.2|0
1648085850000|2022-03-24 01:37:30|47726.3|47706.3|47725.2|47705.2|47726.3|47706.3|47722.7|47702.7|0
1648085860000|2022-03-24 01:37:40|47722.7|47702.7|47721.6|47701.6|47725.2|47705.2|47721.6|47701.6|2
1648085880000|2022-03-24 01:38:00|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|0
1648085890000|2022-03-24 01:38:10|47720.2|47700.2|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|0
1648085910000|2022-03-24 01:38:30|47725.2|47705.2|47730.2|47710.2|47730.2|47710.2|47725.2|47705.2|0
1648085920000|2022-03-24 01:38:40|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|0
1648085940000|2022-03-24 01:39:00|47732.7|47712.7|47732.7|47712.7|47732.7|47712.7|47732.7|47712.7|0
1648085950000|2022-03-24 01:39:10|47733.8|47713.8|47745.5|47725.5|47745.5|47725.5|47733.8|47713.8|5
1648085960000|2022-03-24 01:39:20|47744.1|47724.1|47748|47728|47748|47728|47744.1|47724.1|0
1648085970000|2022-03-24 01:39:30|47751.6|47731.6|47757.7|47737.7|47757.7|47737.7|47751.6|47731.6|3
1648085980000|2022-03-24 01:39:40|47767.7|47747.7|47778.8|47758.8|47778.8|47758.8|47767.7|47747.7|3
1648085990000|2022-03-24 01:39:50|47776.3|47756.3|47777.7|47757.7|47777.7|47757.7|47776.3|47756.3|1
1648086000000|2022-03-24 01:40:00|47776.3|47756.3|47777.7|47757.7|47777.7|47757.7|47775.2|47755.2|4
1648086010000|2022-03-24 01:40:10|47775.2|47755.2|47762.7|47742.7|47775.2|47755.2|47762.7|47742.7|4
1648086020000|2022-03-24 01:40:20|47761.3|47741.3|47757.7|47737.7|47761.3|47741.3|47757.7|47737.7|2
1648086030000|2022-03-24 01:40:30|47758.8|47738.8|47756.6|47736.6|47760.2|47740.2|47756.6|47736.6|5
1648086060000|2022-03-24 01:41:00|47755.2|47735.2|47755.2|47735.2|47755.2|47735.2|47755.2|47735.2|1
1648086070000|2022-03-24 01:41:10|47753.8|47733.8|47752.7|47732.7|47753.8|47733.8|47752.7|47732.7|0
1648086080000|2022-03-24 01:41:20|47754.1|47734.1|47751.6|47731.6|47754.1|47734.1|47751.6|47731.6|7
1648086090000|2022-03-24 01:41:30|47750.2|47730.2|47747.7|47727.7|47750.2|47730.2|47743.8|47723.8|6
1648086100000|2022-03-24 01:41:40|47749.1|47729.1|47747.7|47727.7|47749.1|47729.1|47747.7|47727.7|0
1648086110000|2022-03-24 01:41:50|47746.3|47726.3|47749.1|47729.1|47750.5|47730.5|47745.2|47725.2|0
1648086120000|2022-03-24 01:42:00|47750.5|47730.5|47749.1|47729.1|47751.6|47731.6|47749.1|47729.1|0
1648086130000|2022-03-24 01:42:10|47750.5|47730.5|47756.6|47736.6|47756.6|47736.6|47749.1|47729.1|1
1648086150000|2022-03-24 01:42:30|||||||||2
1648086160000|2022-03-24 01:42:40|47758|47738|47758|47738|47758|47738|47758|47738|0
1648086180000|2022-03-24 01:43:00|47756.6|47736.6|47754.1|47734.1|47758|47738|47751.6|47731.6|0
1648086190000|2022-03-24 01:43:10|47753|47733|47753|47733|47753|47733|47753|47733|0
1648086200000|2022-03-24 01:43:20|47754.4|47734.4|47756.6|47736.6|47756.6|47736.6|47753|47733|4
1648086210000|2022-03-24 01:43:30|47758|47738|47763|47743|47763|47743|47758|47738|2
1648086220000|2022-03-24 01:43:40|47760.5|47740.5|47760.5|47740.5|47760.5|47740.5|47760.5|47740.5|0
1648086230000|2022-03-24 01:43:50|47759.1|47739.1|47756.6|47736.6|47759.1|47739.1|47756.6|47736.6|0
1648086240000|2022-03-24 01:44:00|47759.1|47739.1|47764.1|47744.1|47764.1|47744.1|47759.1|47739.1|1
1648086250000|2022-03-24 01:44:10|47769.1|47749.1|47767.7|47747.7|47770.5|47750.5|47767.7|47747.7|2
1648086260000|2022-03-24 01:44:20|47765.2|47745.2|47765.2|47745.2|47767.7|47747.7|47765.2|47745.2|0
1648086270000|2022-03-24 01:44:30|47767.7|47747.7|47767.7|47747.7|47767.7|47747.7|47767.7|47747.7|0
1648086280000|2022-03-24 01:44:40|47766.3|47746.3|47764.1|47744.1|47766.3|47746.3|47764.1|47744.1|0
1648086290000|2022-03-24 01:44:50|47766.6|47746.6|47767.7|47747.7|47770.2|47750.2|47766.6|47746.6|5
1648086300000|2022-03-24 01:45:00|47765.2|47745.2|47765.2|47745.2|47765.2|47745.2|47762.7|47742.7|2
1648086310000|2022-03-24 01:45:10|47762.7|47742.7|47756.3|47736.3|47762.7|47742.7|47756.3|47736.3|2
1648086320000|2022-03-24 01:45:20|47755.2|47735.2|47752.7|47732.7|47755.2|47735.2|47752.7|47732.7|0
1648086330000|2022-03-24 01:45:30|47754.1|47734.1|47752.7|47732.7|47754.1|47734.1|47752.7|47732.7|0
1648086350000|2022-03-24 01:45:50|47755.2|47735.2|47752.7|47732.7|47755.2|47735.2|47752.7|47732.7|0
1648086360000|2022-03-24 01:46:00|47751.3|47731.3|47750.2|47730.2|47751.3|47731.3|47750.2|47730.2|0
1648086370000|2022-03-24 01:46:10|47752.7|47732.7|47752.7|47732.7|47752.7|47732.7|47750.2|47730.2|0
1648086380000|2022-03-24 01:46:20|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|2
1648086390000|2022-03-24 01:46:30|47755.2|47735.2|47751.3|47731.3|47755.2|47735.2|47751.3|47731.3|2
1648086400000|2022-03-24 01:46:40|47752.7|47732.7|47750.2|47730.2|47752.7|47732.7|47750.2|47730.2|0
1648086410000|2022-03-24 01:46:50|47747.7|47727.7|47747.7|47727.7|47747.7|47727.7|47747.7|47727.7|0
1648086420000|2022-03-24 01:47:00|47745.2|47725.2|47745.2|47725.2|47747.7|47727.7|47745.2|47725.2|0
1648086450000|2022-03-24 01:47:30|47747.7|47727.7|47750.2|47730.2|47750.2|47730.2|47746.6|47726.6|1
1648086460000|2022-03-24 01:47:40|47747.7|47727.7|47745.2|47725.2|47747.7|47727.7|47745.2|47725.2|0
1648086470000|2022-03-24 01:47:50|47746.6|47726.6|47750.2|47730.2|47750.2|47730.2|47745.2|47725.2|2
1648086480000|2022-03-24 01:48:00|47751.6|47731.6|47750.2|47730.2|47751.6|47731.6|47747.7|47727.7|0
1648086490000|2022-03-24 01:48:10|47752.7|47732.7|47750.2|47730.2|47752.7|47732.7|47750.2|47730.2|0
1648086500000|2022-03-24 01:48:20|47752.7|47732.7|47752.7|47732.7|47752.7|47732.7|47752.7|47732.7|3
1648086510000|2022-03-24 01:48:30|47736.6|47716.6|47739.1|47719.1|47739.1|47719.1|47736.6|47716.6|5
1648086520000|2022-03-24 01:48:40|47740.2|47720.2|47740.2|47720.2|47740.2|47720.2|47740.2|47720.2|1
1648086530000|2022-03-24 01:48:50|47745.2|47725.2|47750.2|47730.2|47750.2|47730.2|47745.2|47725.2|1
1648086540000|2022-03-24 01:49:00|47752.7|47732.7|47752.7|47732.7|47754.1|47734.1|47752.7|47732.7|0
1648086550000|2022-03-24 01:49:10|47754.1|47734.1|47755.2|47735.2|47755.2|47735.2|47752.7|47732.7|0
1648086560000|2022-03-24 01:49:20|47757.7|47737.7|47760.2|47740.2|47762.7|47742.7|47757.7|47737.7|2
1648086570000|2022-03-24 01:49:30|47762.7|47742.7|47762.7|47742.7|47764.1|47744.1|47760.2|47740.2|3
1648086580000|2022-03-24 01:49:40|47760.2|47740.2|47766.6|47746.6|47766.6|47746.6|47760.2|47740.2|3
1648086600000|2022-03-24 01:50:00|47768|47748|47772.7|47752.7|47772.7|47752.7|47768|47748|1
1648086610000|2022-03-24 01:50:10|47777.7|47757.7|47777.7|47757.7|47780.2|47760.2|47777.7|47757.7|2
1648086620000|2022-03-24 01:50:20|47778.8|47758.8|47782.7|47762.7|47782.7|47762.7|47777.7|47757.7|1
1648086630000|2022-03-24 01:50:30|47784.1|47764.1|47797.7|47777.7|47800.5|47780.5|47784.1|47764.1|7
1648086640000|2022-03-24 01:50:40|47796.6|47776.6|47795.2|47775.2|47796.6|47776.6|47794.1|47774.1|1
1648086650000|2022-03-24 01:50:50|47796.6|47776.6|47794.1|47774.1|47797.7|47777.7|47792.7|47772.7|2
1648086660000|2022-03-24 01:51:00|47795.2|47775.2|47792.7|47772.7|47795.2|47775.2|47792.7|47772.7|0
1648086670000|2022-03-24 01:51:10|47791.3|47771.3|47790.2|47770.2|47791.3|47771.3|47788.8|47768.8|2
1648086680000|2022-03-24 01:51:20|47788.8|47768.8|47787.7|47767.7|47788.8|47768.8|47785.2|47765.2|0
1648086700000|2022-03-24 01:51:40|47785.2|47765.2|47787.7|47767.7|47787.7|47767.7|47785.2|47765.2|2
1648086710000|2022-03-24 01:51:50|47785.2|47765.2|47782.7|47762.7|47785.2|47765.2|47782.7|47762.7|2
1648086720000|2022-03-24 01:52:00|47786.6|47766.6|47786.6|47766.6|47786.6|47766.6|47786.6|47766.6|1
1648086730000|2022-03-24 01:52:10|47784.1|47764.1|47779.1|47759.1|47784.1|47764.1|47779.1|47759.1|2
1648086740000|2022-03-24 01:52:20|||||||||1
1648086750000|2022-03-24 01:52:30|||||||||1
1648086760000|2022-03-24 01:52:40|47776.6|47756.6|47779.1|47759.1|47779.1|47759.1|47776.6|47756.6|5
1648086770000|2022-03-24 01:52:50|47780.2|47760.2|47781.6|47761.6|47781.6|47761.6|47780.2|47760.2|0
1648086780000|2022-03-24 01:53:00|47783|47763|47781.6|47761.6|47784.1|47764.1|47781.6|47761.6|0
1648086790000|2022-03-24 01:53:10|47784.1|47764.1|47779.1|47759.1|47784.1|47764.1|47779.1|47759.1|1
1648086800000|2022-03-24 01:53:20|47776.6|47756.6|47775.2|47755.2|47776.6|47756.6|47774.1|47754.1|0
1648086810000|2022-03-24 01:53:30|47774.1|47754.1|47774.1|47754.1|47776.6|47756.6|47774.1|47754.1|0
1648086840000|2022-03-24 01:54:00|47772.7|47752.7|47771.6|47751.6|47772.7|47752.7|47771.6|47751.6|2
1648086850000|2022-03-24 01:54:10|47774.1|47754.1|47774.1|47754.1|47774.1|47754.1|47774.1|47754.1|0
1648086860000|2022-03-24 01:54:20|47771.6|47751.6|47771.6|47751.6|47771.6|47751.6|47771.6|47751.6|0
1648086870000|2022-03-24 01:54:30|47773|47753|47776.6|47756.6|47776.6|47756.6|47771.3|47751.3|6
1648086880000|2022-03-24 01:54:40|47778|47758|47779.1|47759.1|47779.1|47759.1|47774.1|47754.1|2
1648086900000|2022-03-24 01:55:00|47781.6|47761.6|47782.7|47762.7|47783.8|47763.8|47781.6|47761.6|6
1648086910000|2022-03-24 01:55:10|47784.1|47764.1|47784.1|47764.1|47784.1|47764.1|47784.1|47764.1|1
1648086920000|2022-03-24 01:55:20|47786.3|47766.3|47795.2|47775.2|47795.2|47775.2|47785.2|47765.2|5
1648086930000|2022-03-24 01:55:30|47796.6|47776.6|47797.7|47777.7|47797.7|47777.7|47796.6|47776.6|0
1648086940000|2022-03-24 01:55:40|47798.8|47778.8|47802.7|47782.7|47802.7|47782.7|47798.8|47778.8|1
1648086950000|2022-03-24 01:55:50|47801.6|47781.6|47801.6|47781.6|47801.6|47781.6|47801.6|47781.6|0
1648086960000|2022-03-24 01:56:00|47803|47783|47801.6|47781.6|47803|47783|47801.6|47781.6|1
1648086980000|2022-03-24 01:56:20|47800.5|47780.5|47799.1|47779.1|47800.5|47780.5|47799.1|47779.1|2
1648087000000|2022-03-24 01:56:40|||||||||1
1648087010000|2022-03-24 01:56:50|47796.6|47776.6|47796.6|47776.6|47796.6|47776.6|47796.6|47776.6|3
1648087060000|2022-03-24 01:57:40|47795.2|47775.2|47794.1|47774.1|47795.2|47775.2|47794.1|47774.1|0
1648087070000|2022-03-24 01:57:50|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|0
1648087080000|2022-03-24 01:58:00|||||||||1
1648087100000|2022-03-24 01:58:20|47796.9|47776.9|47796.9|47776.9|47796.9|47776.9|47796.9|47776.9|1
1648087110000|2022-03-24 01:58:30|47798|47778|47796.6|47776.6|47799.1|47779.1|47796.6|47776.6|2
1648087120000|2022-03-24 01:58:40|47794.1|47774.1|47794.1|47774.1|47794.1|47774.1|47794.1|47774.1|5
1648087130000|2022-03-24 01:58:50|47795.5|47775.5|47804.1|47784.1|47806.6|47786.6|47795.5|47775.5|3
1648087140000|2022-03-24 01:59:00|47803|47783|47800.5|47780.5|47803|47783|47800.5|47780.5|0
1648087150000|2022-03-24 01:59:10|47801.6|47781.6|47799.1|47779.1|47801.6|47781.6|47799.1|47779.1|1
1648087160000|2022-03-24 01:59:20|47797.7|47777.7|47793|47773|47797.7|47777.7|47793|47773|3
1648087170000|2022-03-24 01:59:30|47794.1|47774.1|47795.2|47775.2|47796.6|47776.6|47794.1|47774.1|11
1648087180000|2022-03-24 01:59:40|47796.6|47776.6|47796.6|47776.6|47796.6|47776.6|47796.6|47776.6|0
1648087200000|2022-03-24 02:00:00|47794.1|47774.1|47794.1|47774.1|47794.1|47774.1|47790.2|47770.2|1
1648087210000|2022-03-24 02:00:10|47802.7|47782.7|47804.1|47784.1|47804.1|47784.1|47802.7|47782.7|5
1648087220000|2022-03-24 02:00:20|47802.7|47782.7|47801.6|47781.6|47802.7|47782.7|47801.6|47781.6|0
1648087230000|2022-03-24 02:00:30|47804.1|47784.1|47804.1|47784.1|47804.1|47784.1|47804.1|47784.1|1
1648087240000|2022-03-24 02:00:40|47801.6|47781.6|47796.6|47776.6|47801.6|47781.6|47796.6|47776.6|2
1648087250000|2022-03-24 02:00:50|||||||||1
1648087260000|2022-03-24 02:01:00|47794.1|47774.1|47796.6|47776.6|47796.6|47776.6|47794.1|47774.1|1
1648087270000|2022-03-24 02:01:10|47795.2|47775.2|47799.1|47779.1|47799.1|47779.1|47794.1|47774.1|6
1648087280000|2022-03-24 02:01:20|47797.7|47777.7|47794.1|47774.1|47797.7|47777.7|47794.1|47774.1|5
1648087290000|2022-03-24 02:01:30|47791.6|47771.6|47791.6|47771.6|47794.1|47774.1|47791.6|47771.6|2
1648087320000|2022-03-24 02:02:00|47789.1|47769.1|47781.6|47761.6|47789.1|47769.1|47781.6|47761.6|9
1648087330000|2022-03-24 02:02:10|47784.1|47764.1|47786.6|47766.6|47786.6|47766.6|47784.1|47764.1|0
1648087340000|2022-03-24 02:02:20|||||||||1
1648087360000|2022-03-24 02:02:40|47787.7|47767.7|47787.7|47767.7|47787.7|47767.7|47787.7|47767.7|5
1648087380000|2022-03-24 02:03:00|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|0
1648087390000|2022-03-24 02:03:10|47788.8|47768.8|47784.1|47764.1|47788.8|47768.8|47784.1|47764.1|1
1648087400000|2022-03-24 02:03:20|47782.7|47762.7|47784.1|47764.1|47784.1|47764.1|47782.7|47762.7|0
1648087410000|2022-03-24 02:03:30|47783|47763|47784.1|47764.1|47784.1|47764.1|47781.6|47761.6|1
1648087440000|2022-03-24 02:04:00|47781.6|47761.6|47784.1|47764.1|47784.1|47764.1|47781.6|47761.6|1
1648087460000|2022-03-24 02:04:20|||||||||5
1648087470000|2022-03-24 02:04:30|||||||||3
1648087480000|2022-03-24 02:04:40|47783|47763|47786.6|47766.6|47786.6|47766.6|47783|47763|2
1648087500000|2022-03-24 02:05:00|47787.7|47767.7|47786.6|47766.6|47787.7|47767.7|47786.6|47766.6|1
1648087520000|2022-03-24 02:05:20|47785.5|47765.5|47789.1|47769.1|47789.1|47769.1|47785.5|47765.5|1
1648087530000|2022-03-24 02:05:30|47791.6|47771.6|47791.6|47771.6|47791.6|47771.6|47789.1|47769.1|0
1648087540000|2022-03-24 02:05:40|47789.1|47769.1|47789.1|47769.1|47789.1|47769.1|47789.1|47769.1|0
1648087550000|2022-03-24 02:05:50|47787.7|47767.7|47786.6|47766.6|47787.7|47767.7|47786.6|47766.6|0
1648087560000|2022-03-24 02:06:00|47785.2|47765.2|47786.6|47766.6|47786.6|47766.6|47785.2|47765.2|0
1648087570000|2022-03-24 02:06:10|47784.1|47764.1|47789.1|47769.1|47789.1|47769.1|47784.1|47764.1|0
1648087580000|2022-03-24 02:06:20|47786.6|47766.6|47786.6|47766.6|47789.1|47769.1|47786.6|47766.6|0
1648087590000|2022-03-24 02:06:30|47789.1|47769.1|47790.2|47770.2|47790.2|47770.2|47786.6|47766.6|0
1648087620000|2022-03-24 02:07:00|47789.1|47769.1|47789.1|47769.1|47794.1|47774.1|47787.7|47767.7|8
1648087650000|2022-03-24 02:07:30|47790.2|47770.2|47789.1|47769.1|47791.6|47771.6|47789.1|47769.1|0
1648087660000|2022-03-24 02:07:40|47790.2|47770.2|47784.4|47764.4|47790.2|47770.2|47784.4|47764.4|3
1648087670000|2022-03-24 02:07:50|47783|47763|47781.9|47761.9|47783|47763|47778|47758|7
1648087680000|2022-03-24 02:08:00|47779.4|47759.4|47774.4|47754.4|47779.4|47759.4|47774.4|47754.4|3
1648087690000|2022-03-24 02:08:10|47778|47758|47779.4|47759.4|47779.4|47759.4|47776.9|47756.9|0
1648087700000|2022-03-24 02:08:20|47776.9|47756.9|47779.4|47759.4|47779.4|47759.4|47776.9|47756.9|4
1648087710000|2022-03-24 02:08:30|47780.8|47760.8|47779.4|47759.4|47783|47763|47779.4|47759.4|1
1648087720000|2022-03-24 02:08:40|47778|47758|47778|47758|47778|47758|47778|47758|1
1648087730000|2022-03-24 02:08:50|47776.9|47756.9|47769.4|47749.4|47776.9|47756.9|47766.9|47746.9|0
1648087740000|2022-03-24 02:09:00|47768|47748|47769.4|47749.4|47769.4|47749.4|47766.9|47746.9|0
1648087760000|2022-03-24 02:09:20|47774.4|47754.4|47779.4|47759.4|47779.4|47759.4|47774.4|47754.4|0
1648087770000|2022-03-24 02:09:30|47775.8|47755.8|47776.9|47756.9|47779.4|47759.4|47775.8|47755.8|4
1648087790000|2022-03-24 02:09:50|47774.4|47754.4|47768|47748|47774.4|47754.4|47768|47748|3
1648087800000|2022-03-24 02:10:00|47769.4|47749.4|47781.9|47761.9|47781.9|47761.9|47769.4|47749.4|3
1648087810000|2022-03-24 02:10:10|47780.8|47760.8|47770.8|47750.8|47780.8|47760.8|47770.8|47750.8|1
1648087820000|2022-03-24 02:10:20|47766.9|47746.9|47766.9|47746.9|47766.9|47746.9|47766.9|47746.9|0
1648087830000|2022-03-24 02:10:30|47765.8|47745.8|47765.8|47745.8|47765.8|47745.8|47764.4|47744.4|2
1648087840000|2022-03-24 02:10:40|47759.4|47739.4|47754.4|47734.4|47759.4|47739.4|47751.9|47731.9|7
1648087850000|2022-03-24 02:10:50|47749.4|47729.4|47749.4|47729.4|47749.4|47729.4|47749.4|47729.4|2
1648087860000|2022-03-24 02:11:00|47750.8|47730.8|47759.4|47739.4|47759.4|47739.4|47750.8|47730.8|2
1648087870000|2022-03-24 02:11:10|47760.5|47740.5|47759.4|47739.4|47760.5|47740.5|47759.4|47739.4|0
1648087880000|2022-03-24 02:11:20|47756.9|47736.9|47749.4|47729.4|47756.9|47736.9|47749.4|47729.4|8
1648087900000|2022-03-24 02:11:40|47751.9|47731.9|47754.4|47734.4|47754.4|47734.4|47751.9|47731.9|1
1648087910000|2022-03-24 02:11:50|47755.5|47735.5|47758.3|47738.3|47758.3|47738.3|47755.5|47735.5|4
1648087920000|2022-03-24 02:12:00|47759.8|47739.8|47763.3|47743.3|47765.8|47745.8|47759.8|47739.8|0
1648087930000|2022-03-24 02:12:10|47764.8|47744.8|47765.8|47745.8|47765.8|47745.8|47763|47743|2
1648087940000|2022-03-24 02:12:20|47769.4|47749.4|47786.9|47766.9|47786.9|47766.9|47769.4|47749.4|6
1648087950000|2022-03-24 02:12:30|47784.4|47764.4|47786.9|47766.9|47786.9|47766.9|47784.4|47764.4|0
1648087960000|2022-03-24 02:12:40|47784.4|47764.4|47783.3|47763.3|47784.4|47764.4|47773|47753|16
1648087970000|2022-03-24 02:12:50|47779.4|47759.4|47774.8|47754.8|47779.4|47759.4|47774.8|47754.8|5
1648087980000|2022-03-24 02:13:00|47773.3|47753.3|47773.3|47753.3|47773.3|47753.3|47773.3|47753.3|0
1648087990000|2022-03-24 02:13:10|47774.8|47754.8|47778.7|47758.7|47778.7|47758.7|47774.8|47754.8|3
1648088000000|2022-03-24 02:13:20|47780.8|47760.8|47780.8|47760.8|47780.8|47760.8|47780.8|47760.8|0
1648088020000|2022-03-24 02:13:40|||||||||1
1648088130000|2022-03-24 02:15:30|47779.8|47759.8|47779.8|47759.8|47779.8|47759.8|47779.8|47759.8|0
1648088140000|2022-03-24 02:15:40|47775.8|47755.8|47775.8|47755.8|47775.8|47755.8|47775.8|47755.8|3
1648088150000|2022-03-24 02:15:50|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|0
1648088170000|2022-03-24 02:16:10|||||||||1
1648088210000|2022-03-24 02:16:50|47779.8|47759.8|47783.3|47763.3|47783.3|47763.3|47779.8|47759.8|0
1648088220000|2022-03-24 02:17:00|47780.8|47760.8|47796.2|47776.2|47798.7|47778.7|47780.8|47760.8|6
1648088230000|2022-03-24 02:17:10|47797.6|47777.6|47803.7|47783.7|47803.7|47783.7|47796.2|47776.2|3
1648088240000|2022-03-24 02:17:20|||||||||2
1648088250000|2022-03-24 02:17:30|47805.1|47785.1|47806.2|47786.2|47806.2|47786.2|47805.1|47785.1|1
1648088260000|2022-03-24 02:17:40|||||||||1
1648088280000|2022-03-24 02:18:00|47807.6|47787.6|47835.8|47815.8|47835.8|47815.8|47807.6|47787.6|12
1648088290000|2022-03-24 02:18:10|47838.3|47818.3|47849.8|47829.8|47853.3|47833.3|47838.3|47818.3|3
1648088300000|2022-03-24 02:18:20|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|2
1648088310000|2022-03-24 02:18:30|47853.3|47833.3|47857.3|47837.3|47857.3|47837.3|47853.3|47833.3|6
1648088340000|2022-03-24 02:19:00|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|47850.8|47830.8|8
1648088380000|2022-03-24 02:19:40|47853.3|47833.3|47858.3|47838.3|47858.3|47838.3|47853.3|47833.3|1
1648088390000|2022-03-24 02:19:50|||||||||1
1648088400000|2022-03-24 02:20:00|||||||||2
1648088410000|2022-03-24 02:20:10|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|0
1648088430000|2022-03-24 02:20:30|47858.3|47838.3|47858.3|47838.3|47858.3|47838.3|47858.3|47838.3|1
1648088450000|2022-03-24 02:20:50|47856.9|47836.9|47851.9|47831.9|47856.9|47836.9|47851.9|47831.9|2
1648088460000|2022-03-24 02:21:00|47849.4|47829.4|47848.3|47828.3|47849.4|47829.4|47848.3|47828.3|3
1648088490000|2022-03-24 02:21:30|47846.9|47826.9|47846.9|47826.9|47846.9|47826.9|47846.9|47826.9|2
1648088530000|2022-03-24 02:22:10|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|0
1648088560000|2022-03-24 02:22:40|47845.8|47825.8|47843.3|47823.3|47845.8|47825.8|47843.3|47823.3|3
1648088570000|2022-03-24 02:22:50|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|1
1648088580000|2022-03-24 02:23:00|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|4
1648088590000|2022-03-24 02:23:10|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|1
1648088620000|2022-03-24 02:23:40|||||||||1
1648088670000|2022-03-24 02:24:30|||||||||1
1648088690000|2022-03-24 02:24:50|47836.9|47816.9|47836.9|47816.9|47836.9|47816.9|47836.9|47816.9|0
1648088710000|2022-03-24 02:25:10|||||||||1
1648088730000|2022-03-24 02:25:30|47835.5|47815.5|47835.5|47815.5|47835.5|47815.5|47835.5|47815.5|0
1648088740000|2022-03-24 02:25:40|47834.4|47814.4|47828.7|47808.7|47834.4|47814.4|47828.7|47808.7|0
1648088750000|2022-03-24 02:25:50|47831.2|47811.2|47831.2|47811.2|47831.2|47811.2|47828.7|47808.7|0
1648088760000|2022-03-24 02:26:00|47832.2|47812.2|47838.3|47818.3|47838.3|47818.3|47832.2|47812.2|0
1648088770000|2022-03-24 02:26:10|47840.8|47820.8|47840.8|47820.8|47843.3|47823.3|47840.8|47820.8|0
1648088780000|2022-03-24 02:26:20|47843.3|47823.3|47840.8|47820.8|47843.3|47823.3|47840.8|47820.8|2
1648088790000|2022-03-24 02:26:30|47839.4|47819.4|47838.3|47818.3|47839.4|47819.4|47838.3|47818.3|0
1648088820000|2022-03-24 02:27:00|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|3
1648088840000|2022-03-24 02:27:20|47839.7|47819.7|47840.8|47820.8|47840.8|47820.8|47839.7|47819.7|1
1648088850000|2022-03-24 02:27:30|47842.2|47822.2|47835.8|47815.8|47843.3|47823.3|47835.8|47815.8|0
1648088860000|2022-03-24 02:27:40|47838.3|47818.3|47835.8|47815.8|47838.3|47818.3|47835.8|47815.8|0
1648088880000|2022-03-24 02:28:00|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|2
1648088890000|2022-03-24 02:28:10|47835.8|47815.8|47833.3|47813.3|47835.8|47815.8|47833.3|47813.3|2
1648088950000|2022-03-24 02:29:10|||||||||1
1648088990000|2022-03-24 02:29:50|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|0
1648089000000|2022-03-24 02:30:00|47833.3|47813.3|47837.2|47817.2|47838.3|47818.3|47833.3|47813.3|4
1648089010000|2022-03-24 02:30:10|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|47835.8|47815.8|0
1648089020000|2022-03-24 02:30:20|47835.8|47815.8|47833.3|47813.3|47838.3|47818.3|47833.3|47813.3|2
1648089030000|2022-03-24 02:30:30|47835.8|47815.8|47838.3|47818.3|47838.3|47818.3|47835.8|47815.8|2
1648089040000|2022-03-24 02:30:40|47839.7|47819.7|47845.8|47825.8|47845.8|47825.8|47839.7|47819.7|2
1648089050000|2022-03-24 02:30:50|47846.9|47826.9|47837.2|47817.2|47846.9|47826.9|47837.2|47817.2|3
1648089060000|2022-03-24 02:31:00|47839.7|47819.7|47854.7|47834.7|47854.7|47834.7|47839.7|47819.7|6
1648089070000|2022-03-24 02:31:10|47857.2|47837.2|47857.2|47837.2|47857.2|47837.2|47857.2|47837.2|2
1648089090000|2022-03-24 02:31:30|47854.7|47834.7|47857.2|47837.2|47857.2|47837.2|47854.7|47834.7|0
1648089100000|2022-03-24 02:31:40|47859.7|47839.7|47859.7|47839.7|47859.7|47839.7|47859.7|47839.7|2
1648089110000|2022-03-24 02:31:50|47862.2|47842.2|47868.7|47848.7|47868.7|47848.7|47862.2|47842.2|2
1648089120000|2022-03-24 02:32:00|47869.7|47849.7|47877.2|47857.2|47877.2|47857.2|47869.7|47849.7|4
1648089130000|2022-03-24 02:32:10|47874.7|47854.7|47875.8|47855.8|47877.2|47857.2|47874.7|47854.7|4
1648089140000|2022-03-24 02:32:20|47873.3|47853.3|47874.7|47854.7|47876.2|47856.2|47872.2|47852.2|6
1648089150000|2022-03-24 02:32:30|47875.8|47855.8|47874.7|47854.7|47877.2|47857.2|47873.7|47853.7|0
1648089160000|2022-03-24 02:32:40|47876.2|47856.2|47877.2|47857.2|47877.2|47857.2|47874.7|47854.7|1
1648089170000|2022-03-24 02:32:50|47874.7|47854.7|47869.7|47849.7|47874.7|47854.7|47869.7|47849.7|2
1648089180000|2022-03-24 02:33:00|47867.2|47847.2|47854.7|47834.7|47867.2|47847.2|47852.2|47832.2|6
1648089190000|2022-03-24 02:33:10|47852.2|47832.2|47852.2|47832.2|47854.7|47834.7|47852.2|47832.2|0
1648089200000|2022-03-24 02:33:20|47853.7|47833.7|47849.7|47829.7|47856.2|47836.2|47849.7|47829.7|0
1648089210000|2022-03-24 02:33:30|47848.7|47828.7|47846.2|47826.2|47848.7|47828.7|47846.2|47826.2|0
1648089220000|2022-03-24 02:33:40|47838.7|47818.7|47837.2|47817.2|47838.7|47818.7|47837.2|47817.2|0
1648089230000|2022-03-24 02:33:50|47838.3|47818.3|47841.2|47821.2|47841.2|47821.2|47838.3|47818.3|2
1648089240000|2022-03-24 02:34:00|47842.6|47822.6|47849.7|47829.7|47849.7|47829.7|47842.6|47822.6|0
1648089250000|2022-03-24 02:34:10|47848.3|47828.3|47848.3|47828.3|47849.7|47829.7|47847.2|47827.2|0
1648089260000|2022-03-24 02:34:20|47847.2|47827.2|47844.7|47824.7|47849.7|47829.7|47844.7|47824.7|1
1648089270000|2022-03-24 02:34:30|47843.7|47823.7|47843.7|47823.7|47843.7|47823.7|47843.7|47823.7|1
1648089280000|2022-03-24 02:34:40|47841.2|47821.2|47840.8|47820.8|47841.2|47821.2|47837.2|47817.2|4
1648089290000|2022-03-24 02:34:50|47839.7|47819.7|47837.2|47817.2|47839.7|47819.7|47837.2|47817.2|1
1648089300000|2022-03-24 02:35:00|47838.7|47818.7|47845.8|47825.8|47845.8|47825.8|47838.7|47818.7|7
1648089310000|2022-03-24 02:35:10|47843.7|47823.7|47836.2|47816.2|47843.7|47823.7|47836.2|47816.2|4
1648089320000|2022-03-24 02:35:20|47835.1|47815.1|47829.7|47809.7|47835.1|47815.1|47829.7|47809.7|3
1648089330000|2022-03-24 02:35:30|47828.3|47808.3|47829.7|47809.7|47829.7|47809.7|47827.2|47807.2|1
1648089340000|2022-03-24 02:35:40|47834.7|47814.7|47824.7|47804.7|47834.7|47814.7|47824.7|47804.7|2
1648089350000|2022-03-24 02:35:50|47827.2|47807.2|47828.3|47808.3|47828.3|47808.3|47824.7|47804.7|0
1648089360000|2022-03-24 02:36:00|47827.2|47807.2|47827.2|47807.2|47828.7|47808.7|47827.2|47807.2|1
1648089370000|2022-03-24 02:36:10|47826.2|47806.2|47824.7|47804.7|47827.2|47807.2|47824.7|47804.7|0
1648089380000|2022-03-24 02:36:20|47822.6|47802.6|47821.2|47801.2|47822.6|47802.6|47821.2|47801.2|5
1648089400000|2022-03-24 02:36:40|47820.1|47800.1|47813.7|47793.7|47820.1|47800.1|47813.7|47793.7|4
1648089420000|2022-03-24 02:37:00|47812.2|47792.2|47807.2|47787.2|47812.2|47792.2|47807.2|47787.2|1
1648089430000|2022-03-24 02:37:10|47808.7|47788.7|47811.2|47791.2|47811.2|47791.2|47808.7|47788.7|0
1648089440000|2022-03-24 02:37:20|47808.7|47788.7|47808.7|47788.7|47808.7|47788.7|47808.7|47788.7|1
1648089450000|2022-03-24 02:37:30|47811.2|47791.2|47806.2|47786.2|47811.2|47791.2|47806.2|47786.2|1
1648089470000|2022-03-24 02:37:50|||||||||1
1648089480000|2022-03-24 02:38:00|47808.7|47788.7|47803.7|47783.7|47808.7|47788.7|47803.7|47783.7|1
1648089490000|2022-03-24 02:38:10|47801.2|47781.2|47801.2|47781.2|47801.2|47781.2|47801.2|47781.2|1
1648089500000|2022-03-24 02:38:20|47802.6|47782.6|47802.2|47782.2|47803.7|47783.7|47802.2|47782.2|1
1648089510000|2022-03-24 02:38:30|47800.1|47780.1|47798.7|47778.7|47800.1|47780.1|47798.7|47778.7|2
1648089520000|2022-03-24 02:38:40|||||||||1
1648089530000|2022-03-24 02:38:50|47800.1|47780.1|47801.2|47781.2|47801.2|47781.2|47800.1|47780.1|3
1648089550000|2022-03-24 02:39:10|47802.6|47782.6|47808.7|47788.7|47808.7|47788.7|47802.6|47782.6|3
1648089560000|2022-03-24 02:39:20|47811.2|47791.2|47811.2|47791.2|47811.2|47791.2|47811.2|47791.2|0
1648089570000|2022-03-24 02:39:30|47810.1|47790.1|47808.7|47788.7|47810.1|47790.1|47807.6|47787.6|0
1648089580000|2022-03-24 02:39:40|47806.2|47786.2|47813.7|47793.7|47813.7|47793.7|47806.2|47786.2|1
1648089590000|2022-03-24 02:39:50|47808.7|47788.7|47811.2|47791.2|47812.6|47792.6|47808.7|47788.7|0
1648089600000|2022-03-24 02:40:00|47813.7|47793.7|47813.7|47793.7|47813.7|47793.7|47811.2|47791.2|0
1648089610000|2022-03-24 02:40:10|47812.2|47792.2|47808.7|47788.7|47812.2|47792.2|47808.7|47788.7|3
1648089620000|2022-03-24 02:40:20|47811.2|47791.2|47813.7|47793.7|47813.7|47793.7|47811.2|47791.2|5
1648089630000|2022-03-24 02:40:30|47812.2|47792.2|47811.2|47791.2|47812.2|47792.2|47811.2|47791.2|1
1648089640000|2022-03-24 02:40:40|47808.7|47788.7|47804.7|47784.7|47808.7|47788.7|47804.7|47784.7|1
1648089660000|2022-03-24 02:41:00|47806.2|47786.2|47803.7|47783.7|47806.2|47786.2|47803.7|47783.7|0
1648089670000|2022-03-24 02:41:10|47806.2|47786.2|47803.7|47783.7|47806.2|47786.2|47803.7|47783.7|0
1648089700000|2022-03-24 02:41:40|47808.7|47788.7|47817.2|47797.2|47817.2|47797.2|47808.7|47788.7|7
1648089710000|2022-03-24 02:41:50|47816.2|47796.2|47816.2|47796.2|47818.7|47798.7|47816.2|47796.2|0
1648089720000|2022-03-24 02:42:00|47817.6|47797.6|47820.1|47800.1|47820.1|47800.1|47817.6|47797.6|2
1648089730000|2022-03-24 02:42:10|47821.2|47801.2|47820.1|47800.1|47822.6|47802.6|47820.1|47800.1|1
1648089750000|2022-03-24 02:42:30|47816.2|47796.2|47818.7|47798.7|47818.7|47798.7|47816.2|47796.2|7
1648089760000|2022-03-24 02:42:40|47817.6|47797.6|47816.2|47796.2|47818.7|47798.7|47816.2|47796.2|0
1648089780000|2022-03-24 02:43:00|47814.7|47794.7|47813.7|47793.7|47816.2|47796.2|47813.7|47793.7|1
1648089790000|2022-03-24 02:43:10|47815.1|47795.1|47816.2|47796.2|47816.2|47796.2|47815.1|47795.1|1
1648089800000|2022-03-24 02:43:20|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|1
1648089810000|2022-03-24 02:43:30|47813.7|47793.7|47813.7|47793.7|47813.7|47793.7|47811.2|47791.2|0
1648089820000|2022-03-24 02:43:40|47812.2|47792.2|47811.2|47791.2|47812.2|47792.2|47811.2|47791.2|2
1648089830000|2022-03-24 02:43:50|47808.7|47788.7|47807.2|47787.2|47808.7|47788.7|47807.2|47787.2|0
1648089850000|2022-03-24 02:44:10|47806.2|47786.2|47806.2|47786.2|47811.2|47791.2|47806.2|47786.2|2
1648089860000|2022-03-24 02:44:20|47808.7|47788.7|47811.2|47791.2|47811.2|47791.2|47807.2|47787.2|2
1648089870000|2022-03-24 02:44:30|47812.2|47792.2|47801.2|47781.2|47813.7|47793.7|47801.2|47781.2|2
1648089890000|2022-03-24 02:44:50|47803.7|47783.7|47806.2|47786.2|47806.2|47786.2|47801.2|47781.2|2
1648089900000|2022-03-24 02:45:00|47806.1|47786.1|47815.1|47795.1|47815.1|47795.1|47806.1|47786.1|3
1648089910000|2022-03-24 02:45:10|47813.6|47793.6|47817.6|47797.6|47817.6|47797.6|47812.6|47792.6|5
1648089920000|2022-03-24 02:45:20|47816.1|47796.1|47811.1|47791.1|47818.6|47798.6|47810.8|47790.8|2
1648089940000|2022-03-24 02:45:40|47812.6|47792.6|47813.6|47793.6|47813.6|47793.6|47812.6|47792.6|1
1648089950000|2022-03-24 02:45:50|47816.1|47796.1|47822.6|47802.6|47822.6|47802.6|47816.1|47796.1|2
1648089960000|2022-03-24 02:46:00|47821.1|47801.1|47826.1|47806.1|47828.6|47808.6|47821.1|47801.1|0
1648089970000|2022-03-24 02:46:10|47829.7|47809.7|47837.6|47817.6|47837.6|47817.6|47829.7|47809.7|2
1648089980000|2022-03-24 02:46:20|47833.6|47813.6|47833.6|47813.6|47833.6|47813.6|47831.1|47811.1|2
1648089990000|2022-03-24 02:46:30|47836.1|47816.1|47838.6|47818.6|47841.1|47821.1|47836.1|47816.1|1
1648090000000|2022-03-24 02:46:40|47841.1|47821.1|47838.6|47818.6|47841.1|47821.1|47838.6|47818.6|0
1648090010000|2022-03-24 02:46:50|47840.1|47820.1|47837.2|47817.2|47841.1|47821.1|47837.2|47817.2|2
1648090030000|2022-03-24 02:47:10|47832.2|47812.2|47827.6|47807.6|47833.6|47813.6|47826.1|47806.1|3
1648090040000|2022-03-24 02:47:20|47826.1|47806.1|47828.6|47808.6|47828.6|47808.6|47823.6|47803.6|0
1648090060000|2022-03-24 02:47:40|47827.6|47807.6|47827.6|47807.6|47827.6|47807.6|47827.6|47807.6|2
1648090070000|2022-03-24 02:47:50|47825.1|47805.1|47822.2|47802.2|47825.1|47805.1|47821.1|47801.1|1
1648090080000|2022-03-24 02:48:00|47821.1|47801.1|47821.1|47801.1|47821.1|47801.1|47821.1|47801.1|0
1648090090000|2022-03-24 02:48:10|||||||||1
1648090100000|2022-03-24 02:48:20|47822.6|47802.6|47825.1|47805.1|47825.1|47805.1|47822.6|47802.6|5
1648090120000|2022-03-24 02:48:40|47827.6|47807.6|47823.6|47803.6|47828.6|47808.6|47823.6|47803.6|1
1648090130000|2022-03-24 02:48:50|47822.2|47802.2|47825.1|47805.1|47825.1|47805.1|47821.1|47801.1|1
1648090140000|2022-03-24 02:49:00|47826.1|47806.1|47830.1|47810.1|47831.5|47811.5|47826.1|47806.1|2
1648090150000|2022-03-24 02:49:10|47831.1|47811.1|47833.6|47813.6|47833.6|47813.6|47831.1|47811.1|0
1648090160000|2022-03-24 02:49:20|47835.1|47815.1|47836.1|47816.1|47836.1|47816.1|47835.1|47815.1|0
1648090180000|2022-03-24 02:49:40|47833.6|47813.6|47833.6|47813.6|47833.6|47813.6|47833.6|47813.6|1
1648090190000|2022-03-24 02:49:50|47838.6|47818.6|47833.6|47813.6|47838.6|47818.6|47833.6|47813.6|0
1648090200000|2022-03-24 02:50:00|47835.1|47815.1|47836.1|47816.1|47837.6|47817.6|47833.6|47813.6|6
1648090210000|2022-03-24 02:50:10|47838.6|47818.6|47843.6|47823.6|47843.6|47823.6|47838.6|47818.6|0
1648090220000|2022-03-24 02:50:20|47840.1|47820.1|47834.7|47814.7|47840.1|47820.1|47834.7|47814.7|0
1648090230000|2022-03-24 02:50:30|47833.6|47813.6|47833.6|47813.6|47833.6|47813.6|47833.6|47813.6|0
1648090240000|2022-03-24 02:50:40|47832.2|47812.2|47831.1|47811.1|47832.2|47812.2|47831.1|47811.1|0
1648090250000|2022-03-24 02:50:50|47829.7|47809.7|47828.6|47808.6|47829.7|47809.7|47826.1|47806.1|0
1648090260000|2022-03-24 02:51:00|47829.7|47809.7|47831.1|47811.1|47831.1|47811.1|47829.7|47809.7|0
1648090270000|2022-03-24 02:51:10|47829.7|47809.7|47826.1|47806.1|47829.7|47809.7|47824.7|47804.7|0
1648090280000|2022-03-24 02:51:20|47823.6|47803.6|47826.1|47806.1|47826.1|47806.1|47823.6|47803.6|0
1648090290000|2022-03-24 02:51:30|47823.6|47803.6|47831.1|47811.1|47831.1|47811.1|47821.1|47801.1|2
1648090300000|2022-03-24 02:51:40|47830.1|47810.1|47833.6|47813.6|47833.6|47813.6|47830.1|47810.1|0
1648090310000|2022-03-24 02:51:50|47828.6|47808.6|47828.6|47808.6|47828.6|47808.6|47828.6|47808.6|0
1648090340000|2022-03-24 02:52:20|47831.1|47811.1|47828.6|47808.6|47831.1|47811.1|47828.6|47808.6|0
1648090350000|2022-03-24 02:52:30|47829.7|47809.7|47833.6|47813.6|47833.6|47813.6|47828.6|47808.6|0
1648090360000|2022-03-24 02:52:40|47831.1|47811.1|47831.1|47811.1|47831.1|47811.1|47831.1|47811.1|0
1648090370000|2022-03-24 02:52:50|47829.7|47809.7|47828.6|47808.6|47831.1|47811.1|47828.6|47808.6|0
1648090380000|2022-03-24 02:53:00|47830.1|47810.1|47831.1|47811.1|47831.1|47811.1|47830.1|47810.1|1
1648090390000|2022-03-24 02:53:10|47828.6|47808.6|47827.2|47807.2|47831.1|47811.1|47827.2|47807.2|0
1648090400000|2022-03-24 02:53:20|47828.6|47808.6|47831.1|47811.1|47831.1|47811.1|47828.6|47808.6|0
1648090410000|2022-03-24 02:53:30|47828.6|47808.6|47827.6|47807.6|47828.6|47808.6|47826.1|47806.1|1
1648090420000|2022-03-24 02:53:40|47831.1|47811.1|47826.1|47806.1|47831.1|47811.1|47826.1|47806.1|0
1648090430000|2022-03-24 02:53:50|47828.6|47808.6|47826.1|47806.1|47828.6|47808.6|47826.1|47806.1|1
1648090440000|2022-03-24 02:54:00|47827.6|47807.6|47831.1|47811.1|47831.1|47811.1|47827.6|47807.6|1
1648090450000|2022-03-24 02:54:10|47830.1|47810.1|47827.2|47807.2|47830.1|47810.1|47827.2|47807.2|0
1648090460000|2022-03-24 02:54:20|47826.1|47806.1|47828.6|47808.6|47831.1|47811.1|47826.1|47806.1|0
1648090470000|2022-03-24 02:54:30|47826.1|47806.1|47826.1|47806.1|47826.1|47806.1|47826.1|47806.1|0
1648090480000|2022-03-24 02:54:40|47825.1|47805.1|47825.1|47805.1|47825.1|47805.1|47825.1|47805.1|1
1648090500000|2022-03-24 02:55:00|47824|47804|47817.2|47797.2|47824|47804|47817.2|47797.2|3
1648090520000|2022-03-24 02:55:20|47818.6|47798.6|47818.6|47798.6|47818.6|47798.6|47818.6|47798.6|0
1648090530000|2022-03-24 02:55:30|47816.1|47796.1|47816.1|47796.1|47818.6|47798.6|47816.1|47796.1|1
1648090540000|2022-03-24 02:55:40|47813.6|47793.6|47813.6|47793.6|47813.6|47793.6|47813.6|47793.6|0
1648090550000|2022-03-24 02:55:50|47812.2|47792.2|47816.1|47796.1|47816.1|47796.1|47812.2|47792.2|2
1648090570000|2022-03-24 02:56:10|47817.2|47797.2|47819.7|47799.7|47819.7|47799.7|47817.2|47797.2|1
1648090580000|2022-03-24 02:56:20|47821.1|47801.1|47819.7|47799.7|47822.2|47802.2|47819.7|47799.7|0
1648090590000|2022-03-24 02:56:30|47821.1|47801.1|47819.7|47799.7|47822.2|47802.2|47819.7|47799.7|0
1648090600000|2022-03-24 02:56:40|47821.1|47801.1|47818.6|47798.6|47822.2|47802.2|47818.6|47798.6|0
1648090610000|2022-03-24 02:56:50|47820.1|47800.1|47818.6|47798.6|47821.1|47801.1|47818.6|47798.6|2
1648090620000|2022-03-24 02:57:00|47816.1|47796.1|47816.1|47796.1|47816.1|47796.1|47814.7|47794.7|2
1648090630000|2022-03-24 02:57:10|47814.7|47794.7|47811.1|47791.1|47814.7|47794.7|47808.6|47788.6|3
1648090650000|2022-03-24 02:57:30|47810.1|47790.1|47811.1|47791.1|47811.1|47791.1|47810.1|47790.1|4
1648090670000|2022-03-24 02:57:50|47813.6|47793.6|47813.6|47793.6|47813.6|47793.6|47811.1|47791.1|0
1648090680000|2022-03-24 02:58:00|47811.1|47791.1|47816.1|47796.1|47816.1|47796.1|47811.1|47791.1|2
1648090700000|2022-03-24 02:58:20|47813.6|47793.6|47813.6|47793.6|47813.6|47793.6|47813.6|47793.6|1
1648090720000|2022-03-24 02:58:40|47812.2|47792.2|47808.6|47788.6|47812.2|47792.2|47808.6|47788.6|1
1648090730000|2022-03-24 02:58:50|||||||||1
1648090740000|2022-03-24 02:59:00|47801.1|47781.1|47792.6|47772.6|47801.1|47781.1|47792.6|47772.6|5
1648090750000|2022-03-24 02:59:10|47783.6|47763.6|47793.6|47773.6|47793.6|47773.6|47783.6|47763.6|11
1648090760000|2022-03-24 02:59:20|47792.2|47772.2|47793.6|47773.6|47793.6|47773.6|47792.2|47772.2|2
1648090770000|2022-03-24 02:59:30|47796.1|47776.1|47791.1|47771.1|47796.1|47776.1|47791.1|47771.1|0
1648090790000|2022-03-24 02:59:50|47792.6|47772.6|47792.2|47772.2|47794.7|47774.7|47792.2|47772.2|3
1648090800000|2022-03-24 03:00:00|47791.1|47771.1|47788.6|47768.6|47791.1|47771.1|47788.6|47768.6|1
1648090810000|2022-03-24 03:00:10|47790.1|47770.1|47787.2|47767.2|47791.1|47771.1|47787.2|47767.2|13
1648090820000|2022-03-24 03:00:20|47789.7|47769.7|47791.1|47771.1|47791.1|47771.1|47789.7|47769.7|15
1648090830000|2022-03-24 03:00:30|47796.1|47776.1|47791.1|47771.1|47796.1|47776.1|47791.1|47771.1|1
1648090840000|2022-03-24 03:00:40|47789.7|47769.7|47786.1|47766.1|47789.7|47769.7|47786.1|47766.1|6
1648090860000|2022-03-24 03:01:00|47784.7|47764.7|47777.2|47757.2|47788.6|47768.6|47777.2|47757.2|10
1648090870000|2022-03-24 03:01:10|47776.1|47756.1|47773.6|47753.6|47776.1|47756.1|47771.1|47751.1|13
1648090880000|2022-03-24 03:01:20|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|47768.6|47748.6|1
1648090900000|2022-03-24 03:01:40|47769.7|47749.7|47766.1|47746.1|47769.7|47749.7|47766.1|47746.1|0
1648090910000|2022-03-24 03:01:50|47763.3|47743.3|47756.1|47736.1|47763.3|47743.3|47751.1|47731.1|7
1648090920000|2022-03-24 03:02:00|||||||||1
1648090930000|2022-03-24 03:02:10|47761.1|47741.1|47766.1|47746.1|47766.1|47746.1|47761.1|47741.1|2
1648090940000|2022-03-24 03:02:20|47765.1|47745.1|47768.6|47748.6|47769|47749|47765.1|47745.1|3
1648090950000|2022-03-24 03:02:30|47767.2|47747.2|47764.7|47744.7|47767.2|47747.2|47764.7|47744.7|2
1648090960000|2022-03-24 03:02:40|47766.1|47746.1|47766.1|47746.1|47766.1|47746.1|47766.1|47746.1|0
1648090980000|2022-03-24 03:03:00|47765.1|47745.1|47765.1|47745.1|47765.1|47745.1|47765.1|47745.1|9
1648090990000|2022-03-24 03:03:10|||||||||1
1648091040000|2022-03-24 03:04:00|47762.6|47742.6|47762.6|47742.6|47762.6|47742.6|47762.6|47742.6|1
1648091060000|2022-03-24 03:04:20|47763.6|47743.6|47763.6|47743.6|47763.6|47743.6|47763.6|47743.6|3
1648091080000|2022-03-24 03:04:40|47760.1|47740.1|47760.1|47740.1|47760.1|47740.1|47758.6|47738.6|2
1648091090000|2022-03-24 03:04:50|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|0
1648091100000|2022-03-24 03:05:00|47762.6|47742.6|47758.6|47738.6|47762.6|47742.6|47758.6|47738.6|3
1648091120000|2022-03-24 03:05:20|47760.1|47740.1|47763.6|47743.6|47763.6|47743.6|47760.1|47740.1|1
1648091130000|2022-03-24 03:05:30|47766.1|47746.1|47766.1|47746.1|47766.1|47746.1|47766.1|47746.1|3
1648091140000|2022-03-24 03:05:40|47771.1|47751.1|47776.1|47756.1|47779.7|47759.7|47771.1|47751.1|6
1648091170000|2022-03-24 03:06:10|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|0
1648091180000|2022-03-24 03:06:20|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|0
1648091210000|2022-03-24 03:06:50|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|2
1648091220000|2022-03-24 03:07:00|47776.1|47756.1|47778.6|47758.6|47778.6|47758.6|47776.1|47756.1|2
1648091290000|2022-03-24 03:08:10|47777.2|47757.2|47781.1|47761.1|47781.1|47761.1|47777.2|47757.2|1
1648091310000|2022-03-24 03:08:30|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|4
1648091320000|2022-03-24 03:08:40|||||||||1
1648091330000|2022-03-24 03:08:50|||||||||1
1648091350000|2022-03-24 03:09:10|47785|47765|47785|47765|47785|47765|47785|47765|0
1648091360000|2022-03-24 03:09:20|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648091370000|2022-03-24 03:09:30|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|0
1648091380000|2022-03-24 03:09:40|47787.2|47767.2|47788.6|47768.6|47788.6|47768.6|47786.1|47766.1|1
1648091390000|2022-03-24 03:09:50|47793.6|47773.6|47791.1|47771.1|47793.6|47773.6|47791.1|47771.1|0
1648091400000|2022-03-24 03:10:00|47788.6|47768.6|47791.1|47771.1|47791.1|47771.1|47788.6|47768.6|0
1648091410000|2022-03-24 03:10:10|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|0
1648091420000|2022-03-24 03:10:20|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|0
1648091430000|2022-03-24 03:10:30|47788.6|47768.6|47801.1|47781.1|47801.1|47781.1|47788.6|47768.6|4
1648091440000|2022-03-24 03:10:40|47800|47780|47800|47780|47800|47780|47800|47780|0
1648091450000|2022-03-24 03:10:50|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|0
1648091460000|2022-03-24 03:11:00|47802.5|47782.5|47802.5|47782.5|47802.5|47782.5|47802.5|47782.5|0
1648091470000|2022-03-24 03:11:10|47803.6|47783.6|47803.6|47783.6|47806.1|47786.1|47803.6|47783.6|0
1648091490000|2022-03-24 03:11:30|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|0
1648091500000|2022-03-24 03:11:40|47799.7|47779.7|47802.2|47782.2|47802.5|47782.5|47798.6|47778.6|1
1648091510000|2022-03-24 03:11:50|47801.1|47781.1|47803.6|47783.6|47803.6|47783.6|47800|47780|0
1648091520000|2022-03-24 03:12:00|47806.1|47786.1|47806.1|47786.1|47806.1|47786.1|47806.1|47786.1|0
1648091530000|2022-03-24 03:12:10|47801.1|47781.1|47797.2|47777.2|47801.1|47781.1|47795.8|47775.8|6
1648091540000|2022-03-24 03:12:20|47795.8|47775.8|47792.2|47772.2|47795.8|47775.8|47792.2|47772.2|1
1648091550000|2022-03-24 03:12:30|47791.1|47771.1|47792.5|47772.5|47792.5|47772.5|47791.1|47771.1|1
1648091560000|2022-03-24 03:12:40|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|0
1648091570000|2022-03-24 03:12:50|47788.6|47768.6|47791.1|47771.1|47791.1|47771.1|47786.1|47766.1|0
1648091580000|2022-03-24 03:13:00|47788.6|47768.6|47791.1|47771.1|47791.1|47771.1|47788.6|47768.6|0
1648091610000|2022-03-24 03:13:30|47789.7|47769.7|47796.1|47776.1|47796.1|47776.1|47789.7|47769.7|1
1648091630000|2022-03-24 03:13:50|47797.5|47777.5|47801.1|47781.1|47801.1|47781.1|47797.5|47777.5|0
1648091640000|2022-03-24 03:14:00|47802.5|47782.5|47806.1|47786.1|47806.1|47786.1|47801.1|47781.1|2
1648091650000|2022-03-24 03:14:10|47808.6|47788.6|47806.1|47786.1|47808.6|47788.6|47806.1|47786.1|0
1648091670000|2022-03-24 03:14:30|47803.6|47783.6|47803.6|47783.6|47803.6|47783.6|47803.6|47783.6|0
1648091690000|2022-03-24 03:14:50|47802.5|47782.5|47802.5|47782.5|47802.5|47782.5|47802.5|47782.5|0
1648091700000|2022-03-24 03:15:00|47800|47780|47813.6|47793.6|47814.7|47794.7|47795.8|47775.8|20
1648091710000|2022-03-24 03:15:10|47811.1|47791.1|47800.8|47780.8|47811.1|47791.1|47799.7|47779.7|1
1648091720000|2022-03-24 03:15:20|47799.7|47779.7|47800.8|47780.8|47800.8|47780.8|47799.7|47779.7|1
1648091730000|2022-03-24 03:15:30|47799.4|47779.4|47782.9|47762.9|47799.4|47779.4|47782.9|47762.9|10
1648091740000|2022-03-24 03:15:40|47780|47760|47769.7|47749.7|47780|47760|47766.1|47746.1|6
1648091750000|2022-03-24 03:15:50|47768.6|47748.6|47771.1|47751.1|47771.1|47751.1|47768.6|47748.6|0
1648091760000|2022-03-24 03:16:00|47768.6|47748.6|47763.6|47743.6|47768.6|47748.6|47763.6|47743.6|7
1648091770000|2022-03-24 03:16:10|47759.4|47739.4|47752.2|47732.2|47759.4|47739.4|47749.7|47729.7|8
1648091780000|2022-03-24 03:16:20|47750.8|47730.8|47752.2|47732.2|47752.2|47732.2|47750.8|47730.8|1
1648091800000|2022-03-24 03:16:40|47757.2|47737.2|47756.1|47736.1|47757.2|47737.2|47756.1|47736.1|1
1648091810000|2022-03-24 03:16:50|47753.6|47733.6|47751.1|47731.1|47753.6|47733.6|47751.1|47731.1|1
1648091820000|2022-03-24 03:17:00|47753.6|47733.6|47758.6|47738.6|47760|47740|47753.6|47733.6|5
1648091830000|2022-03-24 03:17:10|47761.1|47741.1|47760|47740|47761.1|47741.1|47757.2|47737.2|2
1648091840000|2022-03-24 03:17:20|47761.1|47741.1|47766.1|47746.1|47766.1|47746.1|47761.1|47741.1|4
1648091850000|2022-03-24 03:17:30|47767.5|47747.5|47771.1|47751.1|47771.1|47751.1|47767.5|47747.5|0
1648091860000|2022-03-24 03:17:40|47768.6|47748.6|47765|47745|47768.6|47748.6|47765|47745|2
1648091890000|2022-03-24 03:18:10|47766.1|47746.1|47768.6|47748.6|47768.6|47748.6|47763.6|47743.6|2
1648091900000|2022-03-24 03:18:20|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|1
1648091910000|2022-03-24 03:18:30|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|0
1648091920000|2022-03-24 03:18:40|47773.6|47753.6|47773.6|47753.6|47776.1|47756.1|47773.6|47753.6|1
1648091930000|2022-03-24 03:18:50|47774.7|47754.7|47777.5|47757.5|47777.5|47757.5|47774.7|47754.7|0
1648091940000|2022-03-24 03:19:00|47776.1|47756.1|47777.5|47757.5|47777.5|47757.5|47774.7|47754.7|0
1648091950000|2022-03-24 03:19:10|47773.6|47753.6|47772.5|47752.5|47773.6|47753.6|47772.5|47752.5|0
1648091960000|2022-03-24 03:19:20|47777.5|47757.5|47780|47760|47780|47760|47777.5|47757.5|1
1648091970000|2022-03-24 03:19:30|47781.1|47761.1|47781.1|47761.1|47781.1|47761.1|47781.1|47761.1|0
1648091980000|2022-03-24 03:19:40|47777.2|47757.2|47776.1|47756.1|47777.2|47757.2|47776.1|47756.1|1
1648091990000|2022-03-24 03:19:50|47773.6|47753.6|47776.1|47756.1|47776.1|47756.1|47773.6|47753.6|1
1648092000000|2022-03-24 03:20:00|47777.5|47757.5|47776.1|47756.1|47777.5|47757.5|47776.1|47756.1|0
1648092010000|2022-03-24 03:20:10|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|2
1648092020000|2022-03-24 03:20:20|47780.8|47760.8|47786.5|47766.5|47786.5|47766.5|47780.8|47760.8|0
1648092030000|2022-03-24 03:20:30|47785|47765|47785|47765|47785|47765|47785|47765|0
1648092040000|2022-03-24 03:20:40|||||||||1
1648092050000|2022-03-24 03:20:50|47783.6|47763.6|47783.6|47763.6|47785|47765|47783.6|47763.6|1
1648092060000|2022-03-24 03:21:00|47782.5|47762.5|47783.6|47763.6|47783.6|47763.6|47781.1|47761.1|2
1648092080000|2022-03-24 03:21:20|47785|47765|47792.5|47772.5|47792.5|47772.5|47785|47765|7
1648092090000|2022-03-24 03:21:30|47791.5|47771.5|47790|47770|47791.5|47771.5|47790|47770|0
1648092100000|2022-03-24 03:21:40|47791.1|47771.1|47788.6|47768.6|47793.6|47773.6|47788.6|47768.6|0
1648092110000|2022-03-24 03:21:50|47791.1|47771.1|47787.5|47767.5|47791.1|47771.1|47783.6|47763.6|8
1648092120000|2022-03-24 03:22:00|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|0
1648092130000|2022-03-24 03:22:10|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|1
1648092150000|2022-03-24 03:22:30|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|2
1648092160000|2022-03-24 03:22:40|47789.7|47769.7|47788.6|47768.6|47789.7|47769.7|47788.6|47768.6|0
1648092180000|2022-03-24 03:23:00|47791.1|47771.1|47788.6|47768.6|47791.1|47771.1|47788.6|47768.6|0
1648092190000|2022-03-24 03:23:10|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648092210000|2022-03-24 03:23:30|47787.5|47767.5|47791.1|47771.1|47791.1|47771.1|47786.1|47766.1|6
1648092220000|2022-03-24 03:23:40|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|1
1648092230000|2022-03-24 03:23:50|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|0
1648092250000|2022-03-24 03:24:10|47793.6|47773.6|47791.1|47771.1|47793.6|47773.6|47791.1|47771.1|0
1648092260000|2022-03-24 03:24:20|47792.5|47772.5|47803.6|47783.6|47803.6|47783.6|47792.5|47772.5|4
1648092270000|2022-03-24 03:24:30|47802.2|47782.2|47801.1|47781.1|47803.6|47783.6|47801.1|47781.1|0
1648092290000|2022-03-24 03:24:50|47804|47784|47806.1|47786.1|47806.1|47786.1|47804|47784|1
1648092300000|2022-03-24 03:25:00|47811.1|47791.1|47827.2|47807.2|47827.2|47807.2|47811.1|47791.1|8
1648092310000|2022-03-24 03:25:10|47826.1|47806.1|47828.6|47808.6|47829.7|47809.7|47826.1|47806.1|2
1648092320000|2022-03-24 03:25:20|47826.1|47806.1|47828.6|47808.6|47828.6|47808.6|47826.1|47806.1|5
1648092340000|2022-03-24 03:25:40|47826.1|47806.1|47826.1|47806.1|47826.1|47806.1|47826.1|47806.1|0
1648092350000|2022-03-24 03:25:50|47823.6|47803.6|47823.6|47803.6|47823.6|47803.6|47823.6|47803.6|0
1648092360000|2022-03-24 03:26:00|||||||||1
1648092370000|2022-03-24 03:26:10|47822.5|47802.5|47826.1|47806.1|47826.1|47806.1|47822.5|47802.5|0
1648092380000|2022-03-24 03:26:20|47827.5|47807.5|47828.6|47808.6|47828.6|47808.6|47826.1|47806.1|1
1648092390000|2022-03-24 03:26:30|47831.1|47811.1|47831.1|47811.1|47831.1|47811.1|47831.1|47811.1|0
1648092400000|2022-03-24 03:26:40|47829.7|47809.7|47826.1|47806.1|47829.7|47809.7|47826.1|47806.1|0
1648092410000|2022-03-24 03:26:50|47828.6|47808.6|47826.1|47806.1|47828.6|47808.6|47826.1|47806.1|0
1648092430000|2022-03-24 03:27:10|47828.6|47808.6|47828.6|47808.6|47828.6|47808.6|47828.6|47808.6|0
1648092440000|2022-03-24 03:27:20|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|0
1648092450000|2022-03-24 03:27:30|47826.1|47806.1|47835|47815|47835|47815|47826.1|47806.1|6
1648092470000|2022-03-24 03:27:50|47833.6|47813.6|47835|47815|47835|47815|47829.7|47809.7|9
1648092480000|2022-03-24 03:28:00|47836.1|47816.1|47840|47820|47840|47820|47836.1|47816.1|0
1648092490000|2022-03-24 03:28:10|47841.1|47821.1|47841.1|47821.1|47841.1|47821.1|47841.1|47821.1|0
1648092500000|2022-03-24 03:28:20|||||||||1
1648092510000|2022-03-24 03:28:30|47842.5|47822.5|47845|47825|47845|47825|47842.5|47822.5|4
1648092520000|2022-03-24 03:28:40|47843.9|47823.9|47845|47825|47845|47825|47843.9|47823.9|0
1648092530000|2022-03-24 03:28:50|47843.9|47823.9|47842.5|47822.5|47844.7|47824.7|47841.1|47821.1|1
1648092540000|2022-03-24 03:29:00|47843.6|47823.6|47841.1|47821.1|47843.6|47823.6|47841.1|47821.1|1
1648092550000|2022-03-24 03:29:10|47842.2|47822.2|47842.5|47822.5|47846.1|47826.1|47842.2|47822.2|1
1648092560000|2022-03-24 03:29:20|47843.9|47823.9|47846.1|47826.1|47846.1|47826.1|47843.9|47823.9|0
1648092570000|2022-03-24 03:29:30|47844.7|47824.7|47841.1|47821.1|47844.7|47824.7|47841.1|47821.1|0
1648092580000|2022-03-24 03:29:40|47846.1|47826.1|47843.9|47823.9|47846.1|47826.1|47843.9|47823.9|1
1648092590000|2022-03-24 03:29:50|47843.6|47823.6|47841.1|47821.1|47843.9|47823.9|47841.1|47821.1|0
1648092600000|2022-03-24 03:30:00|47842.5|47822.5|47841.1|47821.1|47843.6|47823.6|47841.1|47821.1|0
1648092610000|2022-03-24 03:30:10|47843.6|47823.6|47846.1|47826.1|47846.1|47826.1|47841.1|47821.1|2
1648092620000|2022-03-24 03:30:20|47843.6|47823.6|47847.5|47827.5|47847.5|47827.5|47843.6|47823.6|2
1648092630000|2022-03-24 03:30:30|47848.6|47828.6|47855|47835|47855|47835|47848.6|47828.6|4
1648092640000|2022-03-24 03:30:40|||||||||1
1648092650000|2022-03-24 03:30:50|47857.5|47837.5|47857.5|47837.5|47857.5|47837.5|47857.5|47837.5|0
1648092660000|2022-03-24 03:31:00|||||||||3
1648092670000|2022-03-24 03:31:10|47860|47840|47866.1|47846.1|47866.1|47846.1|47860|47840|0
1648092680000|2022-03-24 03:31:20|47865|47845|47866.4|47846.4|47866.4|47846.4|47865|47845|0
1648092690000|2022-03-24 03:31:30|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|1
1648092700000|2022-03-24 03:31:40|47862.5|47842.5|47862.5|47842.5|47862.5|47842.5|47862.5|47842.5|1
1648092720000|2022-03-24 03:32:00|47860|47840|47861.1|47841.1|47861.1|47841.1|47860|47840|1
1648092740000|2022-03-24 03:32:20|47858.6|47838.6|47858.6|47838.6|47858.6|47838.6|47858.6|47838.6|0
1648092750000|2022-03-24 03:32:30|47856.1|47836.1|47856.1|47836.1|47856.1|47836.1|47856.1|47836.1|0
1648092760000|2022-03-24 03:32:40|47861.1|47841.1|47858.6|47838.6|47861.1|47841.1|47858.6|47838.6|1
1648092790000|2022-03-24 03:33:10|47856.1|47836.1|47858.6|47838.6|47858.6|47838.6|47856.1|47836.1|0
1648092800000|2022-03-24 03:33:20|47857.2|47837.2|47858.6|47838.6|47858.6|47838.6|47857.2|47837.2|0
1648092810000|2022-03-24 03:33:30|47857.2|47837.2|47866.1|47846.1|47866.1|47846.1|47856.1|47836.1|3
1648092820000|2022-03-24 03:33:40|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|0
1648092830000|2022-03-24 03:33:50|47865|47845|47866.1|47846.1|47866.1|47846.1|47865|47845|0
1648092840000|2022-03-24 03:34:00|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|47863.6|47843.6|1
1648092860000|2022-03-24 03:34:20|47866.1|47846.1|47862.5|47842.5|47866.1|47846.1|47862.5|47842.5|3
1648092870000|2022-03-24 03:34:30|47865|47845|47865|47845|47865|47845|47865|47845|0
1648092880000|2022-03-24 03:34:40|47863.6|47843.6|47865|47845|47865|47845|47862.5|47842.5|0
1648092890000|2022-03-24 03:34:50|47863.6|47843.6|47861.1|47841.1|47863.6|47843.6|47861.1|47841.1|7
1648092900000|2022-03-24 03:35:00|47859.7|47839.7|47857.2|47837.2|47859.7|47839.7|47857.2|47837.2|2
1648092910000|2022-03-24 03:35:10|47852.5|47832.5|47849.7|47829.7|47853.9|47833.9|47849.7|47829.7|3
1648092930000|2022-03-24 03:35:30|47851.1|47831.1|47851.1|47831.1|47851.1|47831.1|47851.1|47831.1|0
1648092970000|2022-03-24 03:36:10|47852.5|47832.5|47853.6|47833.6|47853.6|47833.6|47852.5|47832.5|0
1648092980000|2022-03-24 03:36:20|47851.1|47831.1|47851.1|47831.1|47851.1|47831.1|47851.1|47831.1|0
1648092990000|2022-03-24 03:36:30|47850|47830|47850|47830|47850|47830|47850|47830|0
1648093040000|2022-03-24 03:37:20|||||||||1
1648093050000|2022-03-24 03:37:30|47848.6|47828.6|47850|47830|47850|47830|47848.6|47828.6|1
1648093070000|2022-03-24 03:37:50|47848.6|47828.6|47848.6|47828.6|47848.6|47828.6|47848.6|47828.6|0
1648093080000|2022-03-24 03:38:00|||||||||1
1648093120000|2022-03-24 03:38:40|47843.6|47823.6|47837.2|47817.2|47843.6|47823.6|47834.7|47814.7|7
1648093130000|2022-03-24 03:38:50|47833.3|47813.3|47833.3|47813.3|47833.3|47813.3|47833.3|47813.3|0
1648093140000|2022-03-24 03:39:00|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|1
1648093170000|2022-03-24 03:39:30|47837.2|47817.2|47837.2|47817.2|47837.2|47817.2|47837.2|47817.2|2
1648093180000|2022-03-24 03:39:40|47836.1|47816.1|47836.1|47816.1|47836.1|47816.1|47836.1|47816.1|0
1648093200000|2022-03-24 03:40:00|47837.5|47817.5|47840|47820|47840|47820|47837.5|47817.5|1
1648093210000|2022-03-24 03:40:10|47837.5|47817.5|47842.5|47822.5|47842.5|47822.5|47837.5|47817.5|4
1648093220000|2022-03-24 03:40:20|47841.1|47821.1|47842.5|47822.5|47842.5|47822.5|47841.1|47821.1|1
1648093230000|2022-03-24 03:40:30|47843.6|47823.6|47843.6|47823.6|47843.6|47823.6|47843.6|47823.6|0
1648093240000|2022-03-24 03:40:40|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|0
1648093250000|2022-03-24 03:40:50|47841.1|47821.1|47841.1|47821.1|47841.1|47821.1|47841.1|47821.1|0
1648093260000|2022-03-24 03:41:00|47859.7|47839.7|47859.7|47839.7|47859.7|47839.7|47859.7|47839.7|4
1648093280000|2022-03-24 03:41:20|47858.3|47838.3|47873.6|47853.6|47873.6|47853.6|47856.1|47836.1|8
1648093290000|2022-03-24 03:41:30|47871.1|47851.1|47890.4|47870.4|47891.8|47871.8|47871.1|47851.1|27
1648093300000|2022-03-24 03:41:40|47887.9|47867.9|47898.6|47878.6|47898.6|47878.6|47887.9|47867.9|6
1648093310000|2022-03-24 03:41:50|47900|47880|47911.1|47891.1|47911.1|47891.1|47896.1|47876.1|15
1648093320000|2022-03-24 03:42:00|47912.5|47892.5|47913.6|47893.6|47913.6|47893.6|47912.5|47892.5|0
1648093330000|2022-03-24 03:42:10|47911.1|47891.1|47908.6|47888.6|47911.1|47891.1|47908.6|47888.6|9
1648093340000|2022-03-24 03:42:20|47911.1|47891.1|47911.1|47891.1|47911.1|47891.1|47911.1|47891.1|1
1648093350000|2022-03-24 03:42:30|47912.2|47892.2|47912.2|47892.2|47912.2|47892.2|47912.2|47892.2|1
1648093360000|2022-03-24 03:42:40|47913.6|47893.6|47913.6|47893.6|47913.6|47893.6|47911.1|47891.1|3
1648093370000|2022-03-24 03:42:50|47911.1|47891.1|47913.6|47893.6|47913.6|47893.6|47911.1|47891.1|2
1648093380000|2022-03-24 03:43:00|47917.5|47897.5|47918.6|47898.6|47918.6|47898.6|47917.5|47897.5|3
1648093390000|2022-03-24 03:43:10|||||||||1
1648093400000|2022-03-24 03:43:20|47920|47900|47921.1|47901.1|47921.1|47901.1|47920|47900|2
1648093410000|2022-03-24 03:43:30|47926.4|47906.4|47927.5|47907.5|47927.5|47907.5|47926.4|47906.4|3
1648093420000|2022-03-24 03:43:40|47928.6|47908.6|47931.1|47911.1|47933.6|47913.6|47928.6|47908.6|3
1648093430000|2022-03-24 03:43:50|47933.6|47913.6|47936.1|47916.1|47936.1|47916.1|47933.6|47913.6|20
1648093440000|2022-03-24 03:44:00|47941.1|47921.1|47939.7|47919.7|47941.1|47921.1|47939.7|47919.7|6
1648093450000|2022-03-24 03:44:10|47938.6|47918.6|47934.7|47914.7|47938.6|47918.6|47934.7|47914.7|2
1648093460000|2022-03-24 03:44:20|47932.2|47912.2|47916.1|47896.1|47932.2|47912.2|47916.1|47896.1|9
1648093470000|2022-03-24 03:44:30|47913.6|47893.6|47906.1|47886.1|47913.6|47893.6|47906.1|47886.1|3
1648093490000|2022-03-24 03:44:50|47904.7|47884.7|47902.2|47882.2|47904.7|47884.7|47902.2|47882.2|2
1648093510000|2022-03-24 03:45:10|47903.6|47883.6|47903.6|47883.6|47903.6|47883.6|47903.6|47883.6|0
1648093520000|2022-03-24 03:45:20|47902.2|47882.2|47902.5|47882.5|47902.5|47882.5|47900|47880|0
1648093530000|2022-03-24 03:45:30|47903.6|47883.6|47898.6|47878.6|47903.6|47883.6|47898.6|47878.6|1
1648093540000|2022-03-24 03:45:40|47899.7|47879.7|47898.6|47878.6|47899.7|47879.7|47898.6|47878.6|0
1648093550000|2022-03-24 03:45:50|47897.5|47877.5|47897.5|47877.5|47897.5|47877.5|47897.5|47877.5|0
1648093560000|2022-03-24 03:46:00|47892.2|47872.2|47883.6|47863.6|47892.2|47872.2|47883.6|47863.6|8
1648093570000|2022-03-24 03:46:10|47882.5|47862.5|47882.5|47862.5|47885|47865|47879.7|47859.7|5
1648093590000|2022-03-24 03:46:30|47883.6|47863.6|47882.5|47862.5|47883.6|47863.6|47882.5|47862.5|1
1648093610000|2022-03-24 03:46:50|47880|47860|47881.1|47861.1|47881.1|47861.1|47880|47860|4
1648093620000|2022-03-24 03:47:00|47883.6|47863.6|47886.1|47866.1|47886.1|47866.1|47883.6|47863.6|0
1648093630000|2022-03-24 03:47:10|47883.6|47863.6|47876.1|47856.1|47883.6|47863.6|47876.1|47856.1|0
1648093640000|2022-03-24 03:47:20|47874.7|47854.7|47875|47855|47876.1|47856.1|47873.6|47853.6|0
1648093670000|2022-03-24 03:47:50|47877.2|47857.2|47877.5|47857.5|47877.5|47857.5|47877.2|47857.2|0
1648093680000|2022-03-24 03:48:00|47875|47855|47876.4|47856.4|47876.4|47856.4|47875|47855|0
1648093690000|2022-03-24 03:48:10|47878.6|47858.6|47878.6|47858.6|47878.6|47858.6|47878.6|47858.6|0
1648093700000|2022-03-24 03:48:20|47881.1|47861.1|47881.1|47861.1|47881.1|47861.1|47881.1|47861.1|1
1648093710000|2022-03-24 03:48:30|47886.1|47866.1|47883.6|47863.6|47886.1|47866.1|47883.6|47863.6|1
1648093740000|2022-03-24 03:49:00|47881.1|47861.1|47883.6|47863.6|47886.1|47866.1|47881.1|47861.1|1
1648093760000|2022-03-24 03:49:20|47886.1|47866.1|47881.1|47861.1|47886.1|47866.1|47881.1|47861.1|0
1648093770000|2022-03-24 03:49:30|47878.3|47858.3|47878.3|47858.3|47878.3|47858.3|47878.3|47858.3|0
1648093780000|2022-03-24 03:49:40|47876.1|47856.1|47872.5|47852.5|47876.1|47856.1|47872.5|47852.5|2
1648093790000|2022-03-24 03:49:50|47869.7|47849.7|47868.6|47848.6|47871.1|47851.1|47868.6|47848.6|2
1648093800000|2022-03-24 03:50:00|47867.5|47847.5|47873.6|47853.6|47873.6|47853.6|47866.1|47846.1|4
1648093810000|2022-03-24 03:50:10|47872.2|47852.2|47874.7|47854.7|47874.7|47854.7|47872.2|47852.2|1
1648093820000|2022-03-24 03:50:20|47873.6|47853.6|47873.6|47853.6|47873.6|47853.6|47873.6|47853.6|0
1648093840000|2022-03-24 03:50:40|47872.2|47852.2|47873.6|47853.6|47873.6|47853.6|47872.2|47852.2|0
1648093850000|2022-03-24 03:50:50|47872.2|47852.2|47873.6|47853.6|47873.6|47853.6|47872.2|47852.2|0
1648093860000|2022-03-24 03:51:00|47872.2|47852.2|47872.5|47852.5|47872.5|47852.5|47872.2|47852.2|0
1648093880000|2022-03-24 03:51:20|47871.1|47851.1|47866.1|47846.1|47871.1|47851.1|47866.1|47846.1|0
1648093960000|2022-03-24 03:52:40|47864.7|47844.7|47848.6|47828.6|47864.7|47844.7|47848.6|47828.6|8
1648093970000|2022-03-24 03:52:50|47852.5|47832.5|47850|47830|47852.5|47832.5|47847.5|47827.5|1
1648093980000|2022-03-24 03:53:00|47852.5|47832.5|47846.1|47826.1|47852.5|47832.5|47846.1|47826.1|3
1648093990000|2022-03-24 03:53:10|47843.6|47823.6|47841.1|47821.1|47847.2|47827.2|47841.1|47821.1|6
1648094010000|2022-03-24 03:53:30|47842.5|47822.5|47846.1|47826.1|47846.1|47826.1|47842.5|47822.5|1
1648094020000|2022-03-24 03:53:40|||||||||3
1648094030000|2022-03-24 03:53:50|47847.2|47827.2|47842.2|47822.2|47847.2|47827.2|47842.2|47822.2|0
1648094040000|2022-03-24 03:54:00|47847.2|47827.2|47851.4|47831.4|47851.4|47831.4|47847.2|47827.2|5
1648094050000|2022-03-24 03:54:10|47852.5|47832.5|47852.5|47832.5|47852.5|47832.5|47852.5|47832.5|0
1648094060000|2022-03-24 03:54:20|47855|47835|47847.5|47827.5|47855|47835|47847.5|47827.5|4
1648094080000|2022-03-24 03:54:40|47843.6|47823.6|47846.1|47826.1|47846.1|47826.1|47843.6|47823.6|0
1648094090000|2022-03-24 03:54:50|47844.7|47824.7|47840|47820|47844.7|47824.7|47840|47820|3
1648094100000|2022-03-24 03:55:00|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|0
1648094110000|2022-03-24 03:55:10|47843.6|47823.6|47843.6|47823.6|47843.6|47823.6|47843.6|47823.6|0
1648094130000|2022-03-24 03:55:30|47842.2|47822.2|47844.7|47824.7|47844.7|47824.7|47842.2|47822.2|0
1648094140000|2022-03-24 03:55:40|47846.1|47826.1|47849.7|47829.7|47849.7|47829.7|47846.1|47826.1|0
1648094150000|2022-03-24 03:55:50|47851.1|47831.1|47852.2|47832.2|47852.2|47832.2|47851.1|47831.1|1
1648094160000|2022-03-24 03:56:00|47848.6|47828.6|47844.7|47824.7|47848.6|47828.6|47844.7|47824.7|0
1648094170000|2022-03-24 03:56:10|47843.3|47823.3|47841.1|47821.1|47843.3|47823.3|47841.1|47821.1|0
1648094180000|2022-03-24 03:56:20|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|0
1648094220000|2022-03-24 03:57:00|47844.7|47824.7|47852.2|47832.2|47852.2|47832.2|47844.7|47824.7|3
1648094230000|2022-03-24 03:57:10|47850.8|47830.8|47849.7|47829.7|47850.8|47830.8|47849.7|47829.7|0
1648094240000|2022-03-24 03:57:20|47848.6|47828.6|47848.6|47828.6|47848.6|47828.6|47848.6|47828.6|0
1648094250000|2022-03-24 03:57:30|47851.1|47831.1|47852.2|47832.2|47852.2|47832.2|47851.1|47831.1|2
1648094260000|2022-03-24 03:57:40|47848.3|47828.3|47839.7|47819.7|47848.3|47828.3|47839.7|47819.7|1
1648094280000|2022-03-24 03:58:00|47842.2|47822.2|47843.6|47823.6|47843.6|47823.6|47842.2|47822.2|0
1648094290000|2022-03-24 03:58:10|47838.6|47818.6|47839.7|47819.7|47839.7|47819.7|47838.6|47818.6|1
1648094300000|2022-03-24 03:58:20|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|47842.2|47822.2|0
1648094310000|2022-03-24 03:58:30|47840.8|47820.8|47839.7|47819.7|47840.8|47820.8|47839.7|47819.7|1
1648094320000|2022-03-24 03:58:40|47838.6|47818.6|47834.7|47814.7|47838.6|47818.6|47834.7|47814.7|2
1648094350000|2022-03-24 03:59:10|47832.2|47812.2|47832.2|47812.2|47832.2|47812.2|47832.2|47812.2|0
1648094360000|2022-03-24 03:59:20|47820.8|47800.8|47808.6|47788.6|47820.8|47800.8|47806.1|47786.1|6
1648094370000|2022-03-24 03:59:30|47809.7|47789.7|47812.2|47792.2|47812.2|47792.2|47809.7|47789.7|0
1648094390000|2022-03-24 03:59:50|||||||||3
1648094400000|2022-03-24 04:00:00|47803.6|47783.6|47797.2|47777.2|47803.6|47783.6|47797.2|47777.2|3
1648094410000|2022-03-24 04:00:10|47794.7|47774.7|47788.6|47768.6|47794.7|47774.7|47788.6|47768.6|7
1648094420000|2022-03-24 04:00:20|47787.2|47767.2|47781.1|47761.1|47787.2|47767.2|47781.1|47761.1|1
1648094430000|2022-03-24 04:00:30|47779.7|47759.7|47777.2|47757.2|47779.7|47759.7|47777.2|47757.2|5
1648094440000|2022-03-24 04:00:40|47783.6|47763.6|47783.6|47763.6|47783.6|47763.6|47783.6|47763.6|8
1648094460000|2022-03-24 04:01:00|47781.1|47761.1|47761.1|47741.1|47781.1|47761.1|47761.1|47741.1|4
1648094470000|2022-03-24 04:01:10|47758.6|47738.6|47755|47735|47758.6|47738.6|47755|47735|3
1648094480000|2022-03-24 04:01:20|47756.1|47736.1|47758.6|47738.6|47758.6|47738.6|47755|47735|0
1648094490000|2022-03-24 04:01:30|47757.5|47737.5|47758.6|47738.6|47762.2|47742.2|47757.5|47737.5|6
1648094520000|2022-03-24 04:02:00|47760|47740|47758.6|47738.6|47761.1|47741.1|47758.6|47738.6|1
1648094530000|2022-03-24 04:02:10|47757.2|47737.2|47756.1|47736.1|47757.2|47737.2|47756.1|47736.1|3
1648094560000|2022-03-24 04:02:40|47755|47735|47755|47735|47755|47735|47755|47735|1
1648094570000|2022-03-24 04:02:50|47756.4|47736.4|47757.5|47737.5|47757.5|47737.5|47756.4|47736.4|0
1648094580000|2022-03-24 04:03:00|47758.9|47738.9|47773.6|47753.6|47773.6|47753.6|47758.9|47738.9|13
1648094600000|2022-03-24 04:03:20|47776.9|47756.9|47776.9|47756.9|47776.9|47756.9|47776.9|47756.9|0
1648094620000|2022-03-24 04:03:40|47779.4|47759.4|47784.7|47764.7|47784.7|47764.7|47779.4|47759.4|0
1648094640000|2022-03-24 04:04:00|||||||||1
1648094650000|2022-03-24 04:04:10|47788.6|47768.6|47787.2|47767.2|47788.6|47768.6|47787.2|47767.2|2
1648094660000|2022-03-24 04:04:20|47786.1|47766.1|47787.5|47767.5|47787.5|47767.5|47786.1|47766.1|0
1648094680000|2022-03-24 04:04:40|47788.9|47768.9|47790|47770|47790|47770|47788.9|47768.9|0
1648094730000|2022-03-24 04:05:30|47791.1|47771.1|47795.3|47775.3|47795.3|47775.3|47791.1|47771.1|3
1648094740000|2022-03-24 04:05:40|47793.9|47773.9|47795.3|47775.3|47795.3|47775.3|47793.9|47773.9|0
1648094750000|2022-03-24 04:05:50|47797.8|47777.8|47798.9|47778.9|47798.9|47778.9|47796.4|47776.4|0
1648094760000|2022-03-24 04:06:00|47796.4|47776.4|47798.9|47778.9|47798.9|47778.9|47796.4|47776.4|1
1648094780000|2022-03-24 04:06:20|||||||||2
1648094800000|2022-03-24 04:06:40|47803.6|47783.6|47803.6|47783.6|47803.6|47783.6|47803.6|47783.6|1
1648094810000|2022-03-24 04:06:50|47801.1|47781.1|47800|47780|47801.1|47781.1|47800|47780|1
1648094820000|2022-03-24 04:07:00|47798.6|47778.6|47798.6|47778.6|47798.6|47778.6|47798.6|47778.6|0
1648094830000|2022-03-24 04:07:10|47800|47780|47798.6|47778.6|47801.1|47781.1|47798.6|47778.6|0
1648094850000|2022-03-24 04:07:30|47797.2|47777.2|47796.1|47776.1|47797.2|47777.2|47796.1|47776.1|1
1648094860000|2022-03-24 04:07:40|||||||||1
1648094880000|2022-03-24 04:08:00|47794.7|47774.7|47793.6|47773.6|47794.7|47774.7|47793.6|47773.6|0
1648094890000|2022-03-24 04:08:10|||||||||2
1648094920000|2022-03-24 04:08:40|||||||||1
1648094950000|2022-03-24 04:09:10|47791.1|47771.1|47790|47770|47791.1|47771.1|47790|47770|0
1648094960000|2022-03-24 04:09:20|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|2
1648094970000|2022-03-24 04:09:30|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|0
1648094980000|2022-03-24 04:09:40|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|1
1648095000000|2022-03-24 04:10:00|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|0
1648095030000|2022-03-24 04:10:30|47791.1|47771.1|47792.5|47772.5|47792.5|47772.5|47791.1|47771.1|0
1648095050000|2022-03-24 04:10:50|47791.1|47771.1|47791.1|47771.1|47792.5|47772.5|47791.1|47771.1|0
1648095060000|2022-03-24 04:11:00|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|0
1648095080000|2022-03-24 04:11:20|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|0
1648095090000|2022-03-24 04:11:30|47792.5|47772.5|47791.1|47771.1|47795|47775|47791.1|47771.1|2
1648095100000|2022-03-24 04:11:40|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|1
1648095110000|2022-03-24 04:11:50|47794.7|47774.7|47792.5|47772.5|47795|47775|47792.5|47772.5|1
1648095120000|2022-03-24 04:12:00|47791.1|47771.1|47792.5|47772.5|47792.5|47772.5|47791.1|47771.1|1
1648095140000|2022-03-24 04:12:20|47796.4|47776.4|47796.4|47776.4|47797.5|47777.5|47795|47775|6
1648095150000|2022-03-24 04:12:30|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|0
1648095160000|2022-03-24 04:12:40|47798.6|47778.6|47798.6|47778.6|47798.6|47778.6|47798.6|47778.6|0
1648095170000|2022-03-24 04:12:50|47796.1|47776.1|47795|47775|47796.1|47776.1|47795|47775|2
1648095200000|2022-03-24 04:13:20|47796.4|47776.4|47796.4|47776.4|47796.4|47776.4|47796.4|47776.4|0
1648095220000|2022-03-24 04:13:40|47795|47775|47795|47775|47795|47775|47795|47775|0
1648095260000|2022-03-24 04:14:20|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|4
1648095270000|2022-03-24 04:14:30|47790|47770|47791.1|47771.1|47791.1|47771.1|47790|47770|2
1648095280000|2022-03-24 04:14:40|47792.2|47772.2|47795|47775|47795|47775|47792.2|47772.2|5
1648095290000|2022-03-24 04:14:50|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|5
1648095300000|2022-03-24 04:15:00|47795|47775|47795|47775|47795|47775|47795|47775|0
1648095310000|2022-03-24 04:15:10|||||||||1
1648095320000|2022-03-24 04:15:20|47793.6|47773.6|47795|47775|47795|47775|47793.6|47773.6|0
1648095340000|2022-03-24 04:15:40|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|0
1648095370000|2022-03-24 04:16:10|47792.2|47772.2|47797.2|47777.2|47797.2|47777.2|47792.2|47772.2|1
1648095380000|2022-03-24 04:16:20|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|0
1648095430000|2022-03-24 04:17:10|47798.3|47778.3|47797.2|47777.2|47798.3|47778.3|47797.2|47777.2|0
1648095440000|2022-03-24 04:17:20|47799.7|47779.7|47798.3|47778.3|47799.7|47779.7|47798.3|47778.3|0
1648095450000|2022-03-24 04:17:30|47797.2|47777.2|47797.2|47777.2|47797.2|47777.2|47796.1|47776.1|1
1648095460000|2022-03-24 04:17:40|47796.1|47776.1|47788.3|47768.3|47797.2|47777.2|47788.3|47768.3|4
1648095470000|2022-03-24 04:17:50|47787.2|47767.2|47787.2|47767.2|47789.7|47769.7|47787.2|47767.2|2
1648095480000|2022-03-24 04:18:00|47784.7|47764.7|47784.7|47764.7|47784.7|47764.7|47784.7|47764.7|0
1648095490000|2022-03-24 04:18:10|47783.3|47763.3|47784.7|47764.7|47784.7|47764.7|47783.3|47763.3|0
1648095500000|2022-03-24 04:18:20|47782.2|47762.2|47779.7|47759.7|47782.2|47762.2|47778.6|47758.6|4
1648095510000|2022-03-24 04:18:30|47778.6|47758.6|47779.7|47759.7|47779.7|47759.7|47778.6|47758.6|0
1648095520000|2022-03-24 04:18:40|47778.6|47758.6|47779.7|47759.7|47779.7|47759.7|47778.6|47758.6|0
1648095530000|2022-03-24 04:18:50|47778.6|47758.6|47779.7|47759.7|47779.7|47759.7|47778.6|47758.6|1
1648095540000|2022-03-24 04:19:00|47777.2|47757.2|47776.1|47756.1|47779.7|47759.7|47776.1|47756.1|1
1648095560000|2022-03-24 04:19:20|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|0
1648095570000|2022-03-24 04:19:30|47780.8|47760.8|47776.1|47756.1|47780.8|47760.8|47776.1|47756.1|1
1648095580000|2022-03-24 04:19:40|47779.7|47759.7|47779.7|47759.7|47779.7|47759.7|47776.1|47756.1|0
1648095590000|2022-03-24 04:19:50|47782.2|47762.2|47782.2|47762.2|47782.2|47762.2|47782.2|47762.2|0
1648095600000|2022-03-24 04:20:00|47783.6|47763.6|47786.1|47766.1|47786.1|47766.1|47783.6|47763.6|2
1648095610000|2022-03-24 04:20:10|||||||||1
1648095620000|2022-03-24 04:20:20|47782.2|47762.2|47782.2|47762.2|47782.2|47762.2|47782.2|47762.2|2
1648095630000|2022-03-24 04:20:30|47787.2|47767.2|47787.2|47767.2|47787.2|47767.2|47787.2|47767.2|0
1648095670000|2022-03-24 04:21:10|47784.7|47764.7|47783.6|47763.6|47784.7|47764.7|47783.6|47763.6|2
1648095680000|2022-03-24 04:21:20|47782.5|47762.5|47783.6|47763.6|47783.6|47763.6|47782.5|47762.5|0
1648095690000|2022-03-24 04:21:30|47784.7|47764.7|47790.8|47770.8|47790.8|47770.8|47783.3|47763.3|6
1648095700000|2022-03-24 04:21:40|47789.7|47769.7|47793.6|47773.6|47793.6|47773.6|47789.7|47769.7|0
1648095710000|2022-03-24 04:21:50|47792.2|47772.2|47790.8|47770.8|47793.6|47773.6|47790.8|47770.8|0
1648095720000|2022-03-24 04:22:00|47789.7|47769.7|47792.2|47772.2|47792.2|47772.2|47789.7|47769.7|0
1648095730000|2022-03-24 04:22:10|||||||||1
1648095760000|2022-03-24 04:22:40|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|0
1648095770000|2022-03-24 04:22:50|47792.2|47772.2|47792.2|47772.2|47792.2|47772.2|47792.2|47772.2|1
1648095780000|2022-03-24 04:23:00|||||||||1
1648095800000|2022-03-24 04:23:20|47789.7|47769.7|47789.7|47769.7|47789.7|47769.7|47787.2|47767.2|1
1648095810000|2022-03-24 04:23:30|47791.1|47771.1|47792.2|47772.2|47792.2|47772.2|47791.1|47771.1|0
1648095840000|2022-03-24 04:24:00|47790.8|47770.8|47791.1|47771.1|47793.6|47773.6|47788.6|47768.6|1
1648095850000|2022-03-24 04:24:10|47792.2|47772.2|47791.1|47771.1|47792.2|47772.2|47791.1|47771.1|0
1648095860000|2022-03-24 04:24:20|47789.7|47769.7|47791.1|47771.1|47791.1|47771.1|47789.7|47769.7|0
1648095870000|2022-03-24 04:24:30|47789.7|47769.7|47789.7|47769.7|47789.7|47769.7|47789.7|47769.7|0
1648095900000|2022-03-24 04:25:00|47788.6|47768.6|47789.7|47769.7|47790.8|47770.8|47788.6|47768.6|0
1648095910000|2022-03-24 04:25:10|47791.1|47771.1|47789.7|47769.7|47791.1|47771.1|47789.7|47769.7|1
1648095920000|2022-03-24 04:25:20|47791.1|47771.1|47793.6|47773.6|47793.6|47773.6|47791.1|47771.1|0
1648095930000|2022-03-24 04:25:30|47789.7|47769.7|47783.6|47763.6|47789.7|47769.7|47783.6|47763.6|4
1648095960000|2022-03-24 04:26:00|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648095970000|2022-03-24 04:26:10|47787.5|47767.5|47786.1|47766.1|47788.6|47768.6|47786.1|47766.1|0
1648095980000|2022-03-24 04:26:20|47787.5|47767.5|47788.6|47768.6|47788.6|47768.6|47787.5|47767.5|0
1648096010000|2022-03-24 04:26:50|47787.5|47767.5|47783.6|47763.6|47787.5|47767.5|47783.6|47763.6|2
1648096020000|2022-03-24 04:27:00|47782.2|47762.2|47781.1|47761.1|47782.2|47762.2|47781.1|47761.1|0
1648096050000|2022-03-24 04:27:30|47782.5|47762.5|47778.6|47758.6|47783.6|47763.6|47778.6|47758.6|0
1648096070000|2022-03-24 04:27:50|47776.1|47756.1|47768.6|47748.6|47776.1|47756.1|47768.6|47748.6|0
1648096080000|2022-03-24 04:28:00|47767.2|47747.2|47768.6|47748.6|47768.6|47748.6|47766.1|47746.1|2
1648096090000|2022-03-24 04:28:10|47767.2|47747.2|47768.6|47748.6|47768.6|47748.6|47767.2|47747.2|0
1648096100000|2022-03-24 04:28:20|47767.2|47747.2|47766.1|47746.1|47767.2|47747.2|47766.1|47746.1|0
1648096110000|2022-03-24 04:28:30|47770|47750|47771.1|47751.1|47771.1|47751.1|47767.5|47747.5|2
1648096120000|2022-03-24 04:28:40|47772.5|47752.5|47771.1|47751.1|47772.5|47752.5|47771.1|47751.1|0
1648096130000|2022-03-24 04:28:50|47773.9|47753.9|47775|47755|47775|47755|47773.9|47753.9|1
1648096140000|2022-03-24 04:29:00|||||||||1
1648096150000|2022-03-24 04:29:10|47776.4|47756.4|47776.4|47756.4|47776.4|47756.4|47776.4|47756.4|0
1648096160000|2022-03-24 04:29:20|47775|47755|47776.1|47756.1|47776.1|47756.1|47772.2|47752.2|1
1648096170000|2022-03-24 04:29:30|47775|47755|47776.1|47756.1|47776.1|47756.1|47775|47755|0
1648096180000|2022-03-24 04:29:40|||||||||1
1648096200000|2022-03-24 04:30:00|47777.2|47757.2|47778.6|47758.6|47778.6|47758.6|47776.1|47756.1|0
1648096210000|2022-03-24 04:30:10|47776.1|47756.1|47775|47755|47776.1|47756.1|47775|47755|0
1648096240000|2022-03-24 04:30:40|47776.1|47756.1|47775|47755|47776.1|47756.1|47775|47755|0
1648096270000|2022-03-24 04:31:10|47777.5|47757.5|47777.5|47757.5|47777.5|47757.5|47777.5|47757.5|2
1648096290000|2022-03-24 04:31:30|47775|47755|47773.6|47753.6|47775|47755|47773.6|47753.6|4
1648096300000|2022-03-24 04:31:40|47770|47750|47768.6|47748.6|47770|47750|47766.1|47746.1|2
1648096320000|2022-03-24 04:32:00|47764.7|47744.7|47768.6|47748.6|47768.6|47748.6|47763.6|47743.6|0
1648096340000|2022-03-24 04:32:20|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|0
1648096370000|2022-03-24 04:32:50|47770|47750|47770|47750|47770|47750|47770|47750|2
1648096380000|2022-03-24 04:33:00|47771.1|47751.1|47775|47755|47775|47755|47769.7|47749.7|1
1648096400000|2022-03-24 04:33:20|47773.6|47753.6|47775|47755|47775|47755|47772.5|47752.5|0
1648096420000|2022-03-24 04:33:40|47773.9|47753.9|47775|47755|47775|47755|47773.9|47753.9|1
1648096440000|2022-03-24 04:34:00|||||||||2
1648096450000|2022-03-24 04:34:10|47773.9|47753.9|47773.9|47753.9|47773.9|47753.9|47773.9|47753.9|1
1648096480000|2022-03-24 04:34:40|47775|47755|47775|47755|47775|47755|47775|47755|0
1648096490000|2022-03-24 04:34:50|47773.6|47753.6|47773.6|47753.6|47775|47755|47773.6|47753.6|0
1648096500000|2022-03-24 04:35:00|47775|47755|47775|47755|47775|47755|47775|47755|0
1648096510000|2022-03-24 04:35:10|47773.6|47753.6|47776.1|47756.1|47776.1|47756.1|47773.6|47753.6|1
1648096520000|2022-03-24 04:35:20|47775|47755|47775|47755|47775|47755|47775|47755|0
1648096550000|2022-03-24 04:35:50|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|0
1648096560000|2022-03-24 04:36:00|47771.1|47751.1|47771.1|47751.1|47771.1|47751.1|47769.7|47749.7|1
1648096570000|2022-03-24 04:36:10|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|47769.7|47749.7|0
1648096590000|2022-03-24 04:36:30|47768.3|47748.3|47768.6|47748.6|47768.6|47748.6|47764.7|47744.7|2
1648096600000|2022-03-24 04:36:40|47767.2|47747.2|47763.6|47743.6|47768.6|47748.6|47763.6|47743.6|0
1648096610000|2022-03-24 04:36:50|47762.2|47742.2|47761.1|47741.1|47762.2|47742.2|47761.1|47741.1|0
1648096620000|2022-03-24 04:37:00|47760|47740|47758.9|47738.9|47760|47740|47758.9|47738.9|0
1648096650000|2022-03-24 04:37:30|47760|47740|47760|47740|47760|47740|47758.9|47738.9|2
1648096660000|2022-03-24 04:37:40|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|1
1648096670000|2022-03-24 04:37:50|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|0
1648096690000|2022-03-24 04:38:10|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|47761.1|47741.1|1
1648096700000|2022-03-24 04:38:20|47759.7|47739.7|47759.7|47739.7|47759.7|47739.7|47759.7|47739.7|0
1648096710000|2022-03-24 04:38:30|47758.6|47738.6|47758.6|47738.6|47758.6|47738.6|47758.6|47738.6|1
1648096720000|2022-03-24 04:38:40|||||||||1
1648096740000|2022-03-24 04:39:00|47756.1|47736.1|47758.6|47738.6|47758.6|47738.6|47756.1|47736.1|0
1648096780000|2022-03-24 04:39:40|47757.2|47737.2|47762.2|47742.2|47762.2|47742.2|47757.2|47737.2|2
1648096790000|2022-03-24 04:39:50|47764.7|47744.7|47766.1|47746.1|47766.1|47746.1|47764.7|47744.7|0
1648096800000|2022-03-24 04:40:00|47762.2|47742.2|47760|47740|47762.2|47742.2|47760|47740|0
1648096810000|2022-03-24 04:40:10|47761.1|47741.1|47757.5|47737.5|47761.1|47741.1|47757.5|47737.5|1
1648096820000|2022-03-24 04:40:20|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|7
1648096830000|2022-03-24 04:40:30|47755|47735|47752.2|47732.2|47755|47735|47752.2|47732.2|5
1648096840000|2022-03-24 04:40:40|47754.7|47734.7|47754.7|47734.7|47755.7|47735.7|47754.7|47734.7|2
1648096850000|2022-03-24 04:40:50|47756.1|47736.1|47757.2|47737.2|47757.2|47737.2|47756.1|47736.1|1
1648096860000|2022-03-24 04:41:00|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|47756.1|47736.1|0
1648096880000|2022-03-24 04:41:20|47753.2|47733.2|47757.2|47737.2|47757.2|47737.2|47753.2|47733.2|1
1648096890000|2022-03-24 04:41:30|47756.1|47736.1|47753.6|47733.6|47756.1|47736.1|47753.6|47733.6|1
1648096900000|2022-03-24 04:41:40|47752.2|47732.2|47752.2|47732.2|47752.2|47732.2|47752.2|47732.2|1
1648096910000|2022-03-24 04:41:50|47762.2|47742.2|47762.2|47742.2|47762.2|47742.2|47762.2|47742.2|12
1648096920000|2022-03-24 04:42:00|47763.6|47743.6|47762.2|47742.2|47763.6|47743.6|47762.2|47742.2|0
1648096930000|2022-03-24 04:42:10|47763.6|47743.6|47762.2|47742.2|47764.7|47744.7|47762.2|47742.2|0
1648096940000|2022-03-24 04:42:20|47764.7|47744.7|47771.1|47751.1|47771.1|47751.1|47764.7|47744.7|1
1648096950000|2022-03-24 04:42:30|47772.2|47752.2|47772.2|47752.2|47772.2|47752.2|47772.2|47752.2|0
1648096960000|2022-03-24 04:42:40|47775|47755|47777.5|47757.5|47777.5|47757.5|47775|47755|1
1648096970000|2022-03-24 04:42:50|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|0
1648096980000|2022-03-24 04:43:00|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|0
1648096990000|2022-03-24 04:43:10|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|0
1648097000000|2022-03-24 04:43:20|47779.7|47759.7|47777.2|47757.2|47779.7|47759.7|47777.2|47757.2|1
1648097030000|2022-03-24 04:43:50|47776.1|47756.1|47776.1|47756.1|47777.2|47757.2|47776.1|47756.1|1
1648097040000|2022-03-24 04:44:00|47777.2|47757.2|47776.1|47756.1|47777.2|47757.2|47776.1|47756.1|0
1648097090000|2022-03-24 04:44:50|47772.2|47752.2|47767.2|47747.2|47772.2|47752.2|47767.2|47747.2|3
1648097100000|2022-03-24 04:45:00|47769.7|47749.7|47773.6|47753.6|47775|47755|47769.7|47749.7|3
1648097110000|2022-03-24 04:45:10|47772.2|47752.2|47774.7|47754.7|47774.7|47754.7|47772.2|47752.2|0
1648097120000|2022-03-24 04:45:20|47772.2|47752.2|47774.7|47754.7|47774.7|47754.7|47771.1|47751.1|3
1648097130000|2022-03-24 04:45:30|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|1
1648097150000|2022-03-24 04:45:50|47778.6|47758.6|47782.2|47762.2|47782.2|47762.2|47778.6|47758.6|0
1648097160000|2022-03-24 04:46:00|47780.7|47760.7|47776.1|47756.1|47780.7|47760.7|47776.1|47756.1|2
1648097170000|2022-03-24 04:46:10|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|1
1648097190000|2022-03-24 04:46:30|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|0
1648097200000|2022-03-24 04:46:40|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|47774.7|47754.7|1
1648097220000|2022-03-24 04:47:00|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|47777.2|47757.2|4
1648097230000|2022-03-24 04:47:10|47778.6|47758.6|47782.2|47762.2|47782.2|47762.2|47778.6|47758.6|0
1648097240000|2022-03-24 04:47:20|47777.2|47757.2|47779.7|47759.7|47779.7|47759.7|47777.2|47757.2|1
1648097260000|2022-03-24 04:47:40|47778.2|47758.2|47777.2|47757.2|47778.2|47758.2|47777.2|47757.2|0
1648097270000|2022-03-24 04:47:50|||||||||1
1648097290000|2022-03-24 04:48:10|47775.7|47755.7|47774.7|47754.7|47775.7|47755.7|47774.7|47754.7|0
1648097310000|2022-03-24 04:48:30|47772.2|47752.2|47772.2|47752.2|47772.2|47752.2|47772.2|47752.2|1
1648097320000|2022-03-24 04:48:40|47769.7|47749.7|47772.2|47752.2|47772.2|47752.2|47769.7|47749.7|1
1648097330000|2022-03-24 04:48:50|47770.7|47750.7|47768.2|47748.2|47770.7|47750.7|47768.2|47748.2|0
1648097350000|2022-03-24 04:49:10|47767.2|47747.2|47767.2|47747.2|47767.2|47747.2|47767.2|47747.2|1
1648097380000|2022-03-24 04:49:40|47768.2|47748.2|47769.7|47749.7|47769.7|47749.7|47768.2|47748.2|0
1648097390000|2022-03-24 04:49:50|47772.2|47752.2|47767.2|47747.2|47772.2|47752.2|47767.2|47747.2|1
1648097410000|2022-03-24 04:50:10|47768.6|47748.6|47767.2|47747.2|47769.7|47749.7|47767.2|47747.2|1
1648097450000|2022-03-24 04:50:50|||||||||1
1648097460000|2022-03-24 04:51:00|47765.7|47745.7|47767.2|47747.2|47767.2|47747.2|47765.7|47745.7|1
1648097480000|2022-03-24 04:51:20|47768.2|47748.2|47769.7|47749.7|47769.7|47749.7|47768.2|47748.2|0
1648097500000|2022-03-24 04:51:40|47774.7|47754.7|47772.2|47752.2|47774.7|47754.7|47772.2|47752.2|0
1648097510000|2022-03-24 04:51:50|47769.7|47749.7|47768.6|47748.6|47769.7|47749.7|47767.2|47747.2|1
1648097520000|2022-03-24 04:52:00|47769.7|47749.7|47777.2|47757.2|47777.2|47757.2|47767.2|47747.2|6
1648097540000|2022-03-24 04:52:20|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|0
1648097570000|2022-03-24 04:52:50|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|0
1648097580000|2022-03-24 04:53:00|||||||||3
1648097650000|2022-03-24 04:54:10|47775|47755|47775|47755|47775|47755|47775|47755|1
1648097690000|2022-03-24 04:54:50|||||||||1
1648097700000|2022-03-24 04:55:00|47777.2|47757.2|47775|47755|47777.2|47757.2|47775|47755|0
1648097750000|2022-03-24 04:55:50|47776.1|47756.1|47777.2|47757.2|47777.2|47757.2|47776.1|47756.1|0
1648097780000|2022-03-24 04:56:20|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|1
1648097820000|2022-03-24 04:57:00|47778.6|47758.6|47778.6|47758.6|47778.6|47758.6|47777.5|47757.5|1
1648097830000|2022-03-24 04:57:10|47777.5|47757.5|47775|47755|47777.5|47757.5|47775|47755|3
1648097840000|2022-03-24 04:57:20|47776.1|47756.1|47777.2|47757.2|47777.2|47757.2|47776.1|47756.1|0
1648097880000|2022-03-24 04:58:00|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|0
1648097900000|2022-03-24 04:58:20|47777.5|47757.5|47776.1|47756.1|47777.5|47757.5|47775|47755|2
1648097910000|2022-03-24 04:58:30|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|0
1648097930000|2022-03-24 04:58:50|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|2
1648097940000|2022-03-24 04:59:00|47775|47755|47775|47755|47775|47755|47775|47755|1
1648097950000|2022-03-24 04:59:10|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|47773.6|47753.6|0
1648097970000|2022-03-24 04:59:30|47775|47755|47775|47755|47775|47755|47775|47755|0
1648097990000|2022-03-24 04:59:50|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|47776.1|47756.1|2
1648098000000|2022-03-24 05:00:00|47777.5|47757.5|47777.5|47757.5|47777.5|47757.5|47777.5|47757.5|2
1648098010000|2022-03-24 05:00:10|47777.8|47757.8|47776.1|47756.1|47778.6|47758.6|47776.1|47756.1|1
1648098020000|2022-03-24 05:00:20|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|0
1648098030000|2022-03-24 05:00:30|47776.1|47756.1|47776.1|47756.1|47778.6|47758.6|47776.1|47756.1|0
1648098040000|2022-03-24 05:00:40|47781.1|47761.1|47783.6|47763.6|47783.6|47763.6|47781.1|47761.1|2
1648098050000|2022-03-24 05:00:50|47782.1|47762.1|47783.6|47763.6|47783.6|47763.6|47781.1|47761.1|0
1648098060000|2022-03-24 05:01:00|47781.1|47761.1|47779.6|47759.6|47781.1|47761.1|47779.6|47759.6|1
1648098070000|2022-03-24 05:01:10|47778.6|47758.6|47779.6|47759.6|47780|47760|47778.6|47758.6|0
1648098080000|2022-03-24 05:01:20|47778.6|47758.6|47781.1|47761.1|47781.1|47761.1|47778.6|47758.6|1
1648098100000|2022-03-24 05:01:40|||||||||1
1648098110000|2022-03-24 05:01:50|47778.6|47758.6|47781.1|47761.1|47781.1|47761.1|47778.6|47758.6|2
1648098120000|2022-03-24 05:02:00|47782.1|47762.1|47790|47770|47790|47770|47782.1|47762.1|4
1648098130000|2022-03-24 05:02:10|||||||||1
1648098140000|2022-03-24 05:02:20|47791.4|47771.4|47790|47770|47791.4|47771.4|47790|47770|1
1648098150000|2022-03-24 05:02:30|47791.4|47771.4|47793.6|47773.6|47796.1|47776.1|47791.4|47771.4|2
1648098160000|2022-03-24 05:02:40|47791.1|47771.1|47793.6|47773.6|47793.6|47773.6|47791.1|47771.1|0
1648098170000|2022-03-24 05:02:50|47796.1|47776.1|47794.6|47774.6|47796.1|47776.1|47794.6|47774.6|4
1648098180000|2022-03-24 05:03:00|47793.6|47773.6|47795|47775|47795|47775|47793.6|47773.6|0
1648098190000|2022-03-24 05:03:10|47792.5|47772.5|47792.5|47772.5|47792.5|47772.5|47791.1|47771.1|1
1648098200000|2022-03-24 05:03:20|47790|47770|47792.5|47772.5|47792.5|47772.5|47790|47770|0
1648098210000|2022-03-24 05:03:30|47790|47770|47788.6|47768.6|47790|47770|47788.6|47768.6|0
1648098220000|2022-03-24 05:03:40|47787.1|47767.1|47783.6|47763.6|47787.1|47767.1|47781.1|47761.1|1
1648098230000|2022-03-24 05:03:50|47782.1|47762.1|47782.1|47762.1|47782.1|47762.1|47782.1|47762.1|2
1648098240000|2022-03-24 05:04:00|47781.1|47761.1|47785|47765|47785|47765|47781.1|47761.1|0
1648098250000|2022-03-24 05:04:10|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648098260000|2022-03-24 05:04:20|47787.5|47767.5|47786.1|47766.1|47788.6|47768.6|47786.1|47766.1|0
1648098280000|2022-03-24 05:04:40|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|47788.6|47768.6|0
1648098290000|2022-03-24 05:04:50|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648098300000|2022-03-24 05:05:00|47784.6|47764.6|47783.6|47763.6|47786.1|47766.1|47783.6|47763.6|1
1648098320000|2022-03-24 05:05:20|47784.6|47764.6|47788.6|47768.6|47788.6|47768.6|47784.6|47764.6|1
1648098330000|2022-03-24 05:05:30|47787.1|47767.1|47786.1|47766.1|47787.1|47767.1|47786.1|47766.1|0
1648098340000|2022-03-24 05:05:40|47784.6|47764.6|47783.6|47763.6|47784.6|47764.6|47783.6|47763.6|0
1648098350000|2022-03-24 05:05:50|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|1
1648098360000|2022-03-24 05:06:00|47787.1|47767.1|47788.6|47768.6|47788.6|47768.6|47787.1|47767.1|0
1648098370000|2022-03-24 05:06:10|||||||||3
1648098380000|2022-03-24 05:06:20|47791.1|47771.1|47788.6|47768.6|47791.1|47771.1|47788.6|47768.6|1
1648098400000|2022-03-24 05:06:40|47787.1|47767.1|47786.1|47766.1|47787.1|47767.1|47786.1|47766.1|0
1648098410000|2022-03-24 05:06:50|47787.1|47767.1|47789.6|47769.6|47789.6|47769.6|47787.1|47767.1|1
1648098420000|2022-03-24 05:07:00|47788.2|47768.2|47795|47775|47795|47775|47787.1|47767.1|4
1648098430000|2022-03-24 05:07:10|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|0
1648098450000|2022-03-24 05:07:30|47793.2|47773.2|47792.1|47772.1|47793.2|47773.2|47792.1|47772.1|1
1648098460000|2022-03-24 05:07:40|47794.6|47774.6|47792.1|47772.1|47794.6|47774.6|47792.1|47772.1|1
1648098480000|2022-03-24 05:08:00|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|47791.1|47771.1|6
1648098490000|2022-03-24 05:08:10|47792.1|47772.1|47792.1|47772.1|47792.1|47772.1|47792.1|47772.1|0
1648098520000|2022-03-24 05:08:40|47789.3|47769.3|47784.6|47764.6|47789.3|47769.3|47784.6|47764.6|2
1648098530000|2022-03-24 05:08:50|||||||||2
1648098540000|2022-03-24 05:09:00|47782.1|47762.1|47782.1|47762.1|47782.1|47762.1|47782.1|47762.1|3
1648098550000|2022-03-24 05:09:10|47783.6|47763.6|47785|47765|47785|47765|47783.6|47763.6|0
1648098560000|2022-03-24 05:09:20|47784.6|47764.6|47783.6|47763.6|47784.6|47764.6|47782.1|47762.1|1
1648098570000|2022-03-24 05:09:30|47784.6|47764.6|47784.6|47764.6|47786.1|47766.1|47784.6|47764.6|0
1648098580000|2022-03-24 05:09:40|47783.2|47763.2|47782.1|47762.1|47783.2|47763.2|47782.1|47762.1|0
1648098600000|2022-03-24 05:10:00|47784.6|47764.6|47782.1|47762.1|47784.6|47764.6|47782.1|47762.1|1
1648098620000|2022-03-24 05:10:20|47780.7|47760.7|47778.2|47758.2|47780.7|47760.7|47778.2|47758.2|2
1648098640000|2022-03-24 05:10:40|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|0
1648098650000|2022-03-24 05:10:50|47776.1|47756.1|47766.1|47746.1|47776.1|47756.1|47766.1|47746.1|6
1648098660000|2022-03-24 05:11:00|47767.1|47747.1|47786.1|47766.1|47786.1|47766.1|47767.1|47747.1|6
1648098670000|2022-03-24 05:11:10|47787.5|47767.5|47790|47770|47790|47770|47787.5|47767.5|0
1648098680000|2022-03-24 05:11:20|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|0
1648098690000|2022-03-24 05:11:30|47796.1|47776.1|47796.1|47776.1|47798.6|47778.6|47796.1|47776.1|0
1648098700000|2022-03-24 05:11:40|47797.5|47777.5|47801.1|47781.1|47801.1|47781.1|47797.5|47777.5|1
1648098710000|2022-03-24 05:11:50|47798.6|47778.6|47793.6|47773.6|47801.1|47781.1|47793.6|47773.6|4
1648098720000|2022-03-24 05:12:00|47791.1|47771.1|47796.1|47776.1|47796.1|47776.1|47791.1|47771.1|3
1648098730000|2022-03-24 05:12:10|47797.5|47777.5|47797.5|47777.5|47797.5|47777.5|47796.1|47776.1|0
1648098740000|2022-03-24 05:12:20|47796.1|47776.1|47797.5|47777.5|47797.5|47777.5|47796.1|47776.1|2
1648098750000|2022-03-24 05:12:30|47796.1|47776.1|47791.1|47771.1|47796.1|47776.1|47788.6|47768.6|1
1648098760000|2022-03-24 05:12:40|||||||||1
1648098780000|2022-03-24 05:13:00|||||||||1
1648098800000|2022-03-24 05:13:20|||||||||2
1648098870000|2022-03-24 05:14:30|47786.1|47766.1|47783.6|47763.6|47786.1|47766.1|47783.6|47763.6|3
1648098880000|2022-03-24 05:14:40|47785|47765|47785|47765|47785|47765|47785|47765|2
1648098900000|2022-03-24 05:15:00|47786.1|47766.1|47793.2|47773.2|47793.2|47773.2|47786.1|47766.1|2
1648098920000|2022-03-24 05:15:20|47791.8|47771.8|47793.2|47773.2|47793.2|47773.2|47791.8|47771.8|0
1648098930000|2022-03-24 05:15:30|47792.1|47772.1|47786.1|47766.1|47792.1|47772.1|47786.1|47766.1|4
1648098940000|2022-03-24 05:15:40|47783.6|47763.6|47783.6|47763.6|47783.6|47763.6|47783.6|47763.6|0
1648098950000|2022-03-24 05:15:50|||||||||1
1648098960000|2022-03-24 05:16:00|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|0
1648098970000|2022-03-24 05:16:10|47784.6|47764.6|47783.6|47763.6|47786.1|47766.1|47783.6|47763.6|0
1648099020000|2022-03-24 05:17:00|47783.5|47763.5|47786|47766|47786|47766|47783.5|47763.5|2
1648099030000|2022-03-24 05:17:10|47782.1|47762.1|47783.5|47763.5|47783.5|47763.5|47781|47761|0
1648099040000|2022-03-24 05:17:20|47781|47761|47781|47761|47781|47761|47781|47761|0
1648099050000|2022-03-24 05:17:30|47782.5|47762.5|47783.5|47763.5|47783.5|47763.5|47782.5|47762.5|0
1648099070000|2022-03-24 05:17:50|47781|47761|47783.5|47763.5|47783.5|47763.5|47781|47761|0
1648099080000|2022-03-24 05:18:00|47781|47761|47782.1|47762.1|47783.5|47763.5|47781|47761|0
1648099090000|2022-03-24 05:18:10|47782.5|47762.5|47783.5|47763.5|47783.5|47763.5|47781|47761|0
1648099100000|2022-03-24 05:18:20|47785|47765|47784.6|47764.6|47786|47766|47784.6|47764.6|0
1648099110000|2022-03-24 05:18:30|47783.5|47763.5|47783.5|47763.5|47786|47766|47783.5|47763.5|0
1648099200000|2022-03-24 05:20:00|47786|47766|47786|47766|47786|47766|47786|47766|1
1648099220000|2022-03-24 05:20:20|47789.6|47769.6|47789.6|47769.6|47791|47771|47789.6|47769.6|0
1648099270000|2022-03-24 05:21:10|47788.5|47768.5|47788.5|47768.5|47788.5|47768.5|47788.5|47768.5|1
1648099280000|2022-03-24 05:21:20|47790|47770|47790|47770|47790|47770|47790|47770|0
1648099290000|2022-03-24 05:21:30|47791|47771|47788.5|47768.5|47791|47771|47788.5|47768.5|0
1648099310000|2022-03-24 05:21:50|47790|47770|47788.5|47768.5|47791|47771|47788.5|47768.5|0
1648099320000|2022-03-24 05:22:00|47786|47766|47786|47766|47786|47766|47786|47766|3
1648099350000|2022-03-24 05:22:30|47784.6|47764.6|47791|47771|47791|47771|47783.5|47763.5|4
1648099370000|2022-03-24 05:22:50|47789.6|47769.6|47789.6|47769.6|47789.6|47769.6|47789.6|47769.6|0
1648099380000|2022-03-24 05:23:00|47791|47771|47791|47771|47791|47771|47791|47771|0
1648099390000|2022-03-24 05:23:10|||||||||1
1648099430000|2022-03-24 05:23:50|||||||||2
1648099450000|2022-03-24 05:24:10|47792.5|47772.5|47797.5|47777.5|47797.5|47777.5|47792.5|47772.5|0
1648099460000|2022-03-24 05:24:20|47798.5|47778.5|47798.5|47778.5|47798.5|47778.5|47798.5|47778.5|0
1648099470000|2022-03-24 05:24:30|47799.6|47779.6|47799.6|47779.6|47799.6|47779.6|47799.6|47779.6|0
1648099480000|2022-03-24 05:24:40|47802.1|47782.1|47801|47781|47802.1|47782.1|47801|47781|0
1648099510000|2022-03-24 05:25:10|||||||||2
1648099520000|2022-03-24 05:25:20|47799.6|47779.6|47797.5|47777.5|47799.6|47779.6|47797.5|47777.5|0
1648099530000|2022-03-24 05:25:30|47796|47776|47801|47781|47801|47781|47796|47776|1
1648099540000|2022-03-24 05:25:40|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|0
1648099560000|2022-03-24 05:26:00|47806|47786|47806|47786|47806|47786|47806|47786|3
1648099580000|2022-03-24 05:26:20|47807.5|47787.5|47806|47786|47811|47791|47805|47785|2
1648099590000|2022-03-24 05:26:30|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|0
1648099630000|2022-03-24 05:27:10|47805|47785|47806|47786|47806|47786|47805|47785|5
1648099640000|2022-03-24 05:27:20|47802.5|47782.5|47801|47781|47802.5|47782.5|47801|47781|2
1648099650000|2022-03-24 05:27:30|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|3
1648099660000|2022-03-24 05:27:40|47805|47785|47806|47786|47806|47786|47805|47785|0
1648099670000|2022-03-24 05:27:50|47804.6|47784.6|47806|47786|47806|47786|47804.6|47784.6|1
1648099700000|2022-03-24 05:28:20|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|0
1648099730000|2022-03-24 05:28:50|47806|47786|47823.5|47803.5|47823.5|47803.5|47806|47786|20
1648099740000|2022-03-24 05:29:00|47821|47801|47823.5|47803.5|47823.5|47803.5|47821|47801|0
1648099750000|2022-03-24 05:29:10|47826|47806|47826|47806|47826|47806|47826|47806|1
1648099760000|2022-03-24 05:29:20|47827.5|47807.5|47826|47806|47828.5|47808.5|47826|47806|2
1648099770000|2022-03-24 05:29:30|||||||||2
1648099780000|2022-03-24 05:29:40|47823.5|47803.5|47823.5|47803.5|47823.5|47803.5|47823.5|47803.5|1
1648099790000|2022-03-24 05:29:50|47821|47801|47821|47801|47821|47801|47821|47801|0
1648099800000|2022-03-24 05:30:00|47818.5|47798.5|47823.5|47803.5|47823.5|47803.5|47818.5|47798.5|4
1648099810000|2022-03-24 05:30:10|47825|47805|47826|47806|47826|47806|47825|47805|0
1648099820000|2022-03-24 05:30:20|47824.6|47804.6|47813.5|47793.5|47824.6|47804.6|47813.5|47793.5|1
1648099830000|2022-03-24 05:30:30|47808.2|47788.2|47803.5|47783.5|47808.2|47788.2|47803.5|47783.5|6
1648099840000|2022-03-24 05:30:40|47807.5|47787.5|47811|47791|47811|47791|47807.5|47787.5|0
1648099850000|2022-03-24 05:30:50|47809.6|47789.6|47801|47781|47809.6|47789.6|47798.5|47778.5|3
1648099870000|2022-03-24 05:31:10|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|2
1648099880000|2022-03-24 05:31:20|47811|47791|47813.5|47793.5|47813.5|47793.5|47808.5|47788.5|3
1648099890000|2022-03-24 05:31:30|47816|47796|47818.5|47798.5|47818.5|47798.5|47816|47796|0
1648099900000|2022-03-24 05:31:40|47816|47796|47816|47796|47816|47796|47816|47796|2
1648099910000|2022-03-24 05:31:50|47817.5|47797.5|47817.5|47797.5|47818.5|47798.5|47817.5|47797.5|0
1648099920000|2022-03-24 05:32:00|47816|47796|47816|47796|47816|47796|47816|47796|0
1648099940000|2022-03-24 05:32:20|47823.5|47803.5|47823.5|47803.5|47823.5|47803.5|47823.5|47803.5|3
1648099950000|2022-03-24 05:32:30|47826|47806|47828.5|47808.5|47828.5|47808.5|47823.5|47803.5|0
1648099970000|2022-03-24 05:32:50|47830|47810|47831|47811|47831|47811|47830|47810|0
1648100000000|2022-03-24 05:33:20|47829.9|47809.9|47827.4|47807.4|47831|47811|47827.4|47807.4|3
1648100010000|2022-03-24 05:33:30|47829.9|47809.9|47826|47806|47831|47811|47826|47806|4
1648100030000|2022-03-24 05:33:50|47828.5|47808.5|47826|47806|47828.5|47808.5|47826|47806|1
1648100050000|2022-03-24 05:34:10|47824.6|47804.6|47823.5|47803.5|47824.6|47804.6|47823.5|47803.5|0
1648100060000|2022-03-24 05:34:20|47824.9|47804.9|47826|47806|47826|47806|47824.9|47804.9|0
1648100080000|2022-03-24 05:34:40|47827.4|47807.4|47828.5|47808.5|47828.5|47808.5|47827.4|47807.4|0
1648100090000|2022-03-24 05:34:50|47826|47806|47826|47806|47828.5|47808.5|47826|47806|0
1648100100000|2022-03-24 05:35:00|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|1
1648100110000|2022-03-24 05:35:10|47831|47811|47841|47821|47841|47821|47831|47811|10
1648100120000|2022-03-24 05:35:20|47843.5|47823.5|47843.5|47823.5|47843.5|47823.5|47843.5|47823.5|1
1648100130000|2022-03-24 05:35:30|47844.9|47824.9|47846|47826|47846|47826|47844.9|47824.9|2
1648100140000|2022-03-24 05:35:40|47843.5|47823.5|47846|47826|47846|47826|47841|47821|1
1648100160000|2022-03-24 05:36:00|47844.6|47824.6|47846|47826|47846|47826|47844.6|47824.6|1
1648100170000|2022-03-24 05:36:10|47847.1|47827.1|47847.1|47827.1|47847.1|47827.1|47847.1|47827.1|3
1648100180000|2022-03-24 05:36:20|47848.5|47828.5|47861|47841|47863.5|47843.5|47848.5|47828.5|4
1648100190000|2022-03-24 05:36:30|47862.4|47842.4|47866|47846|47866|47846|47862.4|47842.4|3
1648100200000|2022-03-24 05:36:40|47864.6|47844.6|47858.5|47838.5|47864.6|47844.6|47858.5|47838.5|2
1648100210000|2022-03-24 05:36:50|47859.6|47839.6|47863.5|47843.5|47863.5|47843.5|47858.5|47838.5|4
1648100220000|2022-03-24 05:37:00|47864.9|47844.9|47863.5|47843.5|47864.9|47844.9|47863.5|47843.5|0
1648100240000|2022-03-24 05:37:20|47861|47841|47861|47841|47861|47841|47858.5|47838.5|3
1648100250000|2022-03-24 05:37:30|47858.5|47838.5|47861|47841|47861|47841|47858.5|47838.5|1
1648100260000|2022-03-24 05:37:40|47863.5|47843.5|47866|47846|47866|47846|47861|47841|0
1648100270000|2022-03-24 05:37:50|47864.6|47844.6|47867.4|47847.4|47867.4|47847.4|47864.6|47844.6|0
1648100280000|2022-03-24 05:38:00|47868.5|47848.5|47868.5|47848.5|47871|47851|47868.5|47848.5|1
1648100290000|2022-03-24 05:38:10|47869.9|47849.9|47871|47851|47871|47851|47869.9|47849.9|2
1648100300000|2022-03-24 05:38:20|47869.6|47849.6|47868.5|47848.5|47871|47851|47868.5|47848.5|3
1648100310000|2022-03-24 05:38:30|47867.1|47847.1|47869.6|47849.6|47871|47851|47867.1|47847.1|2
1648100320000|2022-03-24 05:38:40|47871|47851|47871|47851|47871|47851|47871|47851|0
1648100330000|2022-03-24 05:38:50|47868.5|47848.5|47867.4|47847.4|47868.5|47848.5|47867.4|47847.4|0
1648100340000|2022-03-24 05:39:00|47868.5|47848.5|47868.5|47848.5|47871|47851|47868.5|47848.5|1
1648100350000|2022-03-24 05:39:10|47869.9|47849.9|47891|47871|47891|47871|47869.9|47849.9|12
1648100360000|2022-03-24 05:39:20|47893.2|47873.2|47894.9|47874.9|47894.9|47874.9|47886|47866|7
1648100370000|2022-03-24 05:39:30|47896|47876|47891|47871|47896|47876|47891|47871|4
1648100380000|2022-03-24 05:39:40|47892.4|47872.4|47892.4|47872.4|47893.5|47873.5|47892.4|47872.4|5
1648100390000|2022-03-24 05:39:50|47891|47871|47884.9|47864.9|47891|47871|47884.9|47864.9|4
1648100400000|2022-03-24 05:40:00|47882.1|47862.1|47872.4|47852.4|47882.1|47862.1|47872.4|47852.4|5
1648100410000|2022-03-24 05:40:10|47873.5|47853.5|47871|47851|47876|47856|47871|47851|0
1648100420000|2022-03-24 05:40:20|47872.4|47852.4|47871|47851|47872.4|47852.4|47871|47851|1
1648100430000|2022-03-24 05:40:30|47873.5|47853.5|47877.4|47857.4|47878.5|47858.5|47873.5|47853.5|0
1648100440000|2022-03-24 05:40:40|47878.5|47858.5|47873.5|47853.5|47878.5|47858.5|47873.5|47853.5|0
1648100460000|2022-03-24 05:41:00|47876|47856|47878.5|47858.5|47878.5|47858.5|47876|47856|3
1648100470000|2022-03-24 05:41:10|47876|47856|47876|47856|47876|47856|47874.6|47854.6|1
1648100480000|2022-03-24 05:41:20|47873.5|47853.5|47861|47841|47873.5|47853.5|47861|47841|10
1648100490000|2022-03-24 05:41:30|47859.6|47839.6|47853.5|47833.5|47859.6|47839.6|47848.5|47828.5|4
1648100500000|2022-03-24 05:41:40|47854.9|47834.9|47853.5|47833.5|47854.9|47834.9|47853.5|47833.5|0
1648100510000|2022-03-24 05:41:50|47854.6|47834.6|47854.6|47834.6|47854.6|47834.6|47854.6|47834.6|1
1648100520000|2022-03-24 05:42:00|47853.5|47833.5|47851|47831|47853.5|47833.5|47851|47831|0
1648100530000|2022-03-24 05:42:10|47852.4|47832.4|47852.4|47832.4|47852.4|47832.4|47852.4|47832.4|0
1648100540000|2022-03-24 05:42:20|47853.9|47833.9|47854.9|47834.9|47854.9|47834.9|47853.9|47833.9|0
1648100550000|2022-03-24 05:42:30|47853.5|47833.5|47849.9|47829.9|47853.5|47833.5|47848.5|47828.5|2
1648100560000|2022-03-24 05:42:40|47851|47831|47849.9|47829.9|47851|47831|47848.5|47828.5|0
1648100570000|2022-03-24 05:42:50|47851|47831|47851|47831|47851|47831|47851|47831|0
1648100580000|2022-03-24 05:43:00|47848.5|47828.5|47847.4|47827.4|47848.5|47828.5|47847.4|47827.4|3
1648100590000|2022-03-24 05:43:10|47846|47826|47842.4|47822.4|47846|47826|47842.4|47822.4|0
1648100600000|2022-03-24 05:43:20|47844.6|47824.6|47841|47821|47844.6|47824.6|47839.6|47819.6|2
1648100610000|2022-03-24 05:43:30|47839.6|47819.6|47836|47816|47839.6|47819.6|47833.5|47813.5|2
1648100620000|2022-03-24 05:43:40|47838.9|47818.9|47839.9|47819.9|47841.4|47821.4|47838.9|47818.9|1
1648100630000|2022-03-24 05:43:50|47841|47821|47838.5|47818.5|47841|47821|47838.5|47818.5|1
1648100640000|2022-03-24 05:44:00|47837.1|47817.1|47838.5|47818.5|47838.5|47818.5|47837.1|47817.1|1
1648100660000|2022-03-24 05:44:20|47839.9|47819.9|47833.5|47813.5|47841|47821|47833.5|47813.5|0
1648100670000|2022-03-24 05:44:30|47836|47816|47837.4|47817.4|47838.9|47818.9|47836|47816|0
1648100680000|2022-03-24 05:44:40|47836|47816|47838.5|47818.5|47838.5|47818.5|47836|47816|0
1648100690000|2022-03-24 05:44:50|47839.9|47819.9|47839.9|47819.9|47839.9|47819.9|47839.9|47819.9|0
1648100700000|2022-03-24 05:45:00|47841|47821|47838.5|47818.5|47841|47821|47838.5|47818.5|1
1648100710000|2022-03-24 05:45:10|47836|47816|47836|47816|47838.5|47818.5|47836|47816|0
1648100720000|2022-03-24 05:45:20|47837.4|47817.4|47838.5|47818.5|47841|47821|47837.4|47817.4|0
1648100730000|2022-03-24 05:45:30|47837.1|47817.1|47836|47816|47837.1|47817.1|47836|47816|0
1648100750000|2022-03-24 05:45:50|47837.1|47817.1|47841|47821|47841|47821|47837.1|47817.1|1
1648100760000|2022-03-24 05:46:00|47839.6|47819.6|47837.4|47817.4|47841|47821|47837.4|47817.4|1
1648100770000|2022-03-24 05:46:10|47838.9|47818.9|47837.4|47817.4|47839.9|47819.9|47836|47816|0
1648100780000|2022-03-24 05:46:20|47836|47816|47837.4|47817.4|47838.9|47818.9|47834.9|47814.9|3
1648100790000|2022-03-24 05:46:30|47836.4|47816.4|47837.4|47817.4|47837.4|47817.4|47836.4|47816.4|0
1648100800000|2022-03-24 05:46:40|47838.5|47818.5|47841|47821|47842.4|47822.4|47838.5|47818.5|2
1648100810000|2022-03-24 05:46:50|47838.5|47818.5|47838.5|47818.5|47841|47821|47838.5|47818.5|0
1648100820000|2022-03-24 05:47:00|47841|47821|47843.5|47823.5|47843.5|47823.5|47838.5|47818.5|6
1648100830000|2022-03-24 05:47:10|47846|47826|47846|47826|47846|47826|47844.6|47824.6|0
1648100840000|2022-03-24 05:47:20|47844.6|47824.6|47843.5|47823.5|47846|47826|47843.5|47823.5|0
1648100850000|2022-03-24 05:47:30|47841|47821|47822.4|47802.4|47841|47821|47822.4|47802.4|10
1648100860000|2022-03-24 05:47:40|47821|47801|47821|47801|47823.5|47803.5|47821|47801|2
1648100870000|2022-03-24 05:47:50|47822.1|47802.1|47821|47801|47822.1|47802.1|47821|47801|1
1648100880000|2022-03-24 05:48:00|47819.6|47799.6|47818.5|47798.5|47821|47801|47818.5|47798.5|1
1648100900000|2022-03-24 05:48:20|47817.1|47797.1|47819.6|47799.6|47819.6|47799.6|47817.1|47797.1|2
1648100910000|2022-03-24 05:48:30|47824.6|47804.6|47822.1|47802.1|47824.9|47804.9|47822.1|47802.1|0
1648100920000|2022-03-24 05:48:40|47821|47801|47818.5|47798.5|47821|47801|47818.5|47798.5|2
1648100930000|2022-03-24 05:48:50|47821|47801|47821|47801|47821|47801|47821|47801|0
1648100940000|2022-03-24 05:49:00|47816|47796|47816|47796|47816|47796|47816|47796|1
1648100950000|2022-03-24 05:49:10|47811|47791|47811|47791|47811|47791|47811|47791|3
1648100970000|2022-03-24 05:49:30|47809.6|47789.6|47804.6|47784.6|47809.6|47789.6|47796|47776|17
1648100980000|2022-03-24 05:49:40|47807.4|47787.4|47811|47791|47811|47791|47807.4|47787.4|1
1648101000000|2022-03-24 05:50:00|47812.4|47792.4|47819.6|47799.6|47819.6|47799.6|47812.4|47792.4|0
1648101010000|2022-03-24 05:50:10|47821|47801|47823.5|47803.5|47823.5|47803.5|47821|47801|0
1648101020000|2022-03-24 05:50:20|47824.6|47804.6|47824.6|47804.6|47824.6|47804.6|47824.6|47804.6|0
1648101030000|2022-03-24 05:50:30|47823.2|47803.2|47822.1|47802.1|47823.2|47803.2|47822.1|47802.1|0
1648101040000|2022-03-24 05:50:40|47821|47801|47821|47801|47821|47801|47821|47801|0
1648101050000|2022-03-24 05:50:50|47823.5|47803.5|47821|47801|47823.5|47803.5|47821|47801|0
1648101060000|2022-03-24 05:51:00|||||||||2
1648101090000|2022-03-24 05:51:30|47819.9|47799.9|47818.5|47798.5|47821|47801|47818.5|47798.5|0
1648101100000|2022-03-24 05:51:40|47821|47801|47823.5|47803.5|47823.5|47803.5|47821|47801|0
1648101130000|2022-03-24 05:52:10|47824.9|47804.9|47826|47806|47826|47806|47824.9|47804.9|0
1648101140000|2022-03-24 05:52:20|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|0
1648101150000|2022-03-24 05:52:30|47827.1|47807.1|47827.1|47807.1|47827.1|47807.1|47827.1|47807.1|0
1648101160000|2022-03-24 05:52:40|47824.9|47804.9|47831|47811|47831|47811|47824.9|47804.9|6
1648101180000|2022-03-24 05:53:00|||||||||1
1648101210000|2022-03-24 05:53:30|47829.6|47809.6|47821|47801|47829.6|47809.6|47821|47801|1
1648101220000|2022-03-24 05:53:40|47819.6|47799.6|47821|47801|47821|47801|47819.6|47799.6|0
1648101240000|2022-03-24 05:54:00|47818.5|47798.5|47816|47796|47818.5|47798.5|47816|47796|2
1648101260000|2022-03-24 05:54:20|||||||||1
1648101280000|2022-03-24 05:54:40|47817.4|47797.4|47818.5|47798.5|47818.5|47798.5|47817.4|47797.4|2
1648101290000|2022-03-24 05:54:50|47817.4|47797.4|47816|47796|47817.4|47797.4|47814.6|47794.6|0
1648101300000|2022-03-24 05:55:00|47813.5|47793.5|47813.5|47793.5|47813.5|47793.5|47813.5|47793.5|0
1648101330000|2022-03-24 05:55:30|47814.6|47794.6|47813.5|47793.5|47814.6|47794.6|47813.5|47793.5|1
1648101350000|2022-03-24 05:55:50|47814.9|47794.9|47808.5|47788.5|47816|47796|47808.5|47788.5|8
1648101360000|2022-03-24 05:56:00|47809.9|47789.9|47806|47786|47809.9|47789.9|47806|47786|4
1648101370000|2022-03-24 05:56:10|47807.4|47787.4|47794.6|47774.6|47807.4|47787.4|47794.6|47774.6|12
1648101380000|2022-03-24 05:56:20|47791.3|47771.3|47791.3|47771.3|47791.3|47771.3|47788.8|47768.8|0
1648101430000|2022-03-24 05:57:10|||||||||1
1648101450000|2022-03-24 05:57:30|47790.3|47770.3|47790.3|47770.3|47790.3|47770.3|47790.3|47770.3|2
1648101460000|2022-03-24 05:57:40|47791.7|47771.7|47790.3|47770.3|47791.7|47771.7|47790.3|47770.3|0
1648101470000|2022-03-24 05:57:50|47791.7|47771.7|47790.3|47770.3|47791.7|47771.7|47790.3|47770.3|0
1648101480000|2022-03-24 05:58:00|47788.8|47768.8|47784.9|47764.9|47788.8|47768.8|47784.9|47764.9|10
1648101490000|2022-03-24 05:58:10|47782.1|47762.1|47781|47761|47782.1|47762.1|47781|47761|1
1648101510000|2022-03-24 05:58:30|47782.4|47762.4|47786|47766|47786|47766|47782.4|47762.4|3
1648101520000|2022-03-24 05:58:40|47788.5|47768.5|47786|47766|47788.5|47768.5|47786|47766|1
1648101530000|2022-03-24 05:58:50|47789.6|47769.6|47779.9|47759.9|47789.6|47769.6|47779.9|47759.9|2
1648101540000|2022-03-24 05:59:00|47778.8|47758.8|47778.8|47758.8|47778.8|47758.8|47778.8|47758.8|0
1648101550000|2022-03-24 05:59:10|47777.4|47757.4|47777.4|47757.4|47777.4|47757.4|47777.4|47757.4|0
1648101580000|2022-03-24 05:59:40|47778.8|47758.8|47777.4|47757.4|47778.8|47758.8|47777.4|47757.4|2
1648101590000|2022-03-24 05:59:50|47779.9|47759.9|47779.9|47759.9|47779.9|47759.9|47779.9|47759.9|0
1648101600000|2022-03-24 06:00:00|47776|47756|47772.4|47752.4|47776|47756|47771|47751|6
1648101610000|2022-03-24 06:00:10|47771|47751|47774.9|47754.9|47774.9|47754.9|47771|47751|0
1648101620000|2022-03-24 06:00:20|47773.5|47753.5|47768.5|47748.5|47773.5|47753.5|47768.5|47748.5|2
1648101630000|2022-03-24 06:00:30|47763.5|47743.5|47763.5|47743.5|47763.5|47743.5|47763.5|47743.5|7
1648101640000|2022-03-24 06:00:40|47761|47741|47761|47741|47761|47741|47761|47741|3
1648101650000|2022-03-24 06:00:50|47759.6|47739.6|47757.1|47737.1|47761|47741|47757.1|47737.1|8
1648101660000|2022-03-24 06:01:00|47756|47736|47751|47731|47756|47736|47751|47731|16
1648101670000|2022-03-24 06:01:10|47752.1|47732.1|47751|47731|47752.1|47732.1|47751|47731|1
1648101680000|2022-03-24 06:01:20|47739.9|47719.9|47742.4|47722.4|47742.4|47722.4|47739.9|47719.9|5
1648101690000|2022-03-24 06:01:30|47744.9|47724.9|47746|47726|47746|47726|47743.2|47723.2|6
1648101700000|2022-03-24 06:01:40|47751|47731|47753.5|47733.5|47753.5|47733.5|47751|47731|6
1648101710000|2022-03-24 06:01:50|47756|47736|47756|47736|47756|47736|47756|47736|2
1648101720000|2022-03-24 06:02:00|47756.3|47736.3|47754.9|47734.9|47758.8|47738.8|47754.9|47734.9|1
1648101730000|2022-03-24 06:02:10|47756.3|47736.3|47757.4|47737.4|47757.4|47737.4|47756.3|47736.3|0
1648101750000|2022-03-24 06:02:30|47754.9|47734.9|47752.4|47732.4|47754.9|47734.9|47752.4|47732.4|7
1648101760000|2022-03-24 06:02:40|47754.9|47734.9|47754.9|47734.9|47754.9|47734.9|47752.4|47732.4|3
1648101770000|2022-03-24 06:02:50|47756|47736|47768.5|47748.5|47768.5|47748.5|47756|47736|8
1648101780000|2022-03-24 06:03:00|47771|47751|47771|47751|47773.5|47753.5|47771|47751|0
1648101790000|2022-03-24 06:03:10|47767.1|47747.1|47769.6|47749.6|47769.6|47749.6|47767.1|47747.1|1
1648101820000|2022-03-24 06:03:40|47771|47751|47773.5|47753.5|47773.5|47753.5|47768.5|47748.5|3
1648101830000|2022-03-24 06:03:50|47776|47756|47776|47756|47778.5|47758.5|47776|47756|0
1648101840000|2022-03-24 06:04:00|47778.5|47758.5|47776|47756|47778.5|47758.5|47776|47756|5
1648101850000|2022-03-24 06:04:10|47774.6|47754.6|47768.5|47748.5|47774.6|47754.6|47768.5|47748.5|0
1648101860000|2022-03-24 06:04:20|47771|47751|47766|47746|47771|47751|47764.9|47744.9|2
1648101870000|2022-03-24 06:04:30|47763.5|47743.5|47763.5|47743.5|47766|47746|47763.5|47743.5|0
1648101880000|2022-03-24 06:04:40|47766|47746|47766|47746|47766|47746|47766|47746|0
1648101890000|2022-03-24 06:04:50|47764.6|47744.6|47763.5|47743.5|47764.6|47744.6|47763.5|47743.5|0
1648101900000|2022-03-24 06:05:00|47762.1|47742.1|47762.1|47742.1|47762.1|47742.1|47759.6|47739.6|0
1648101910000|2022-03-24 06:05:10|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|1
1648101920000|2022-03-24 06:05:20|47757.1|47737.1|47748.5|47728.5|47757.1|47737.1|47748.5|47728.5|4
1648101930000|2022-03-24 06:05:30|47747.1|47727.1|47741|47721|47747.1|47727.1|47741|47721|0
1648101940000|2022-03-24 06:05:40|47742.4|47722.4|47746|47726|47746|47726|47742.4|47722.4|4
1648101950000|2022-03-24 06:05:50|47748.5|47728.5|47746|47726|47748.5|47728.5|47746|47726|1
1648101960000|2022-03-24 06:06:00|47748.5|47728.5|47749.6|47729.6|47751|47731|47748.5|47728.5|0
1648101970000|2022-03-24 06:06:10|47748.5|47728.5|47748.5|47728.5|47748.5|47728.5|47746|47726|0
1648101980000|2022-03-24 06:06:20|47751|47731|47751|47731|47751|47731|47751|47731|0
1648101990000|2022-03-24 06:06:30|47749.9|47729.9|47748.5|47728.5|47749.9|47729.9|47748.5|47728.5|2
1648102000000|2022-03-24 06:06:40|47751|47731|47751|47731|47751|47731|47751|47731|5
1648102010000|2022-03-24 06:06:50|47753.5|47733.5|47748.5|47728.5|47753.5|47733.5|47748.5|47728.5|5
1648102020000|2022-03-24 06:07:00|47749.9|47729.9|47753.5|47733.5|47756|47736|47748.5|47728.5|1
1648102030000|2022-03-24 06:07:10|47754.9|47734.9|47756|47736|47756|47736|47753.5|47733.5|0
1648102080000|2022-03-24 06:08:00|||||||||1
1648102090000|2022-03-24 06:08:10|47753.5|47733.5|47753.5|47733.5|47756|47736|47753.5|47733.5|0
1648102100000|2022-03-24 06:08:20|47754.9|47734.9|47761|47741|47761|47741|47753.5|47733.5|1
1648102120000|2022-03-24 06:08:40|47759.9|47739.9|47768.5|47748.5|47768.5|47748.5|47758.5|47738.5|1
1648102130000|2022-03-24 06:08:50|||||||||1
1648102140000|2022-03-24 06:09:00|47776.3|47756.3|47788.5|47768.5|47788.5|47768.5|47776.3|47756.3|5
1648102150000|2022-03-24 06:09:10|47789.9|47769.9|47793.5|47773.5|47796|47776|47789.9|47769.9|3
1648102160000|2022-03-24 06:09:20|47791|47771|47792.4|47772.4|47793.5|47773.5|47791|47771|2
1648102170000|2022-03-24 06:09:30|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|0
1648102180000|2022-03-24 06:09:40|47797.1|47777.1|47793.5|47773.5|47797.1|47777.1|47793.5|47773.5|0
1648102200000|2022-03-24 06:10:00|47792.1|47772.1|47799.6|47779.6|47801|47781|47791|47771|5
1648102210000|2022-03-24 06:10:10|47801|47781|47801|47781|47801|47781|47801|47781|0
1648102220000|2022-03-24 06:10:20|47796|47776|47791|47771|47796|47776|47791|47771|5
1648102230000|2022-03-24 06:10:30|47783.5|47763.5|47781|47761|47783.5|47763.5|47781|47761|4
1648102250000|2022-03-24 06:10:50|47786|47766|47788.5|47768.5|47788.5|47768.5|47786|47766|1
1648102260000|2022-03-24 06:11:00|47787.4|47767.4|47789.9|47769.9|47789.9|47769.9|47787.4|47767.4|0
1648102270000|2022-03-24 06:11:10|47787.4|47767.4|47787.4|47767.4|47787.4|47767.4|47787.4|47767.4|0
1648102280000|2022-03-24 06:11:20|47786|47766|47784.9|47764.9|47786|47766|47784.9|47764.9|0
1648102300000|2022-03-24 06:11:40|47788.5|47768.5|47788.5|47768.5|47788.5|47768.5|47783.5|47763.5|2
1648102310000|2022-03-24 06:11:50|||||||||1
1648102320000|2022-03-24 06:12:00|47784.9|47764.9|47788.5|47768.5|47788.5|47768.5|47782.4|47762.4|0
1648102330000|2022-03-24 06:12:10|47786|47766|47786|47766|47786|47766|47786|47766|0
1648102340000|2022-03-24 06:12:20|47783.5|47763.5|47784.9|47764.9|47784.9|47764.9|47783.5|47763.5|0
1648102350000|2022-03-24 06:12:30|47786|47766|47783.5|47763.5|47786|47766|47782.4|47762.4|0
1648102360000|2022-03-24 06:12:40|47784.9|47764.9|47783.5|47763.5|47787.4|47767.4|47783.5|47763.5|6
1648102370000|2022-03-24 06:12:50|47782.4|47762.4|47781|47761|47782.4|47762.4|47781|47761|0
1648102390000|2022-03-24 06:13:10|47782.4|47762.4|47784.9|47764.9|47784.9|47764.9|47782.4|47762.4|1
1648102400000|2022-03-24 06:13:20|||||||||2
1648102410000|2022-03-24 06:13:30|47783.5|47763.5|47781|47761|47783.5|47763.5|47781|47761|0
1648102420000|2022-03-24 06:13:40|47782.4|47762.4|47782.1|47762.1|47784.6|47764.6|47779.6|47759.6|6
1648102430000|2022-03-24 06:13:50|47781|47761|47781|47761|47781|47761|47781|47761|0
1648102460000|2022-03-24 06:14:20|47778.5|47758.5|47776|47756|47778.5|47758.5|47776|47756|3
1648102470000|2022-03-24 06:14:30|47771|47751|47771|47751|47771|47751|47771|47751|0
1648102480000|2022-03-24 06:14:40|47768.5|47748.5|47768.5|47748.5|47769.9|47749.9|47768.5|47748.5|2
1648102490000|2022-03-24 06:14:50|47762.1|47742.1|47756|47736|47762.1|47742.1|47756|47736|1
1648102500000|2022-03-24 06:15:00|47757.4|47737.4|47761|47741|47761|47741|47757.4|47737.4|2
1648102510000|2022-03-24 06:15:10|47757.4|47737.4|47766|47746|47768.5|47748.5|47757.4|47737.4|2
1648102520000|2022-03-24 06:15:20|47764.6|47744.6|47767.4|47747.4|47767.4|47747.4|47763.5|47743.5|0
1648102530000|2022-03-24 06:15:30|47768.5|47748.5|47773.5|47753.5|47776|47756|47768.5|47748.5|0
1648102540000|2022-03-24 06:15:40|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|47773.5|47753.5|0
1648102560000|2022-03-24 06:16:00|47777.1|47757.1|47778.5|47758.5|47778.5|47758.5|47776|47756|3
1648102570000|2022-03-24 06:16:10|47781|47761|47781|47761|47781|47761|47781|47761|0
1648102610000|2022-03-24 06:16:50|47776|47756|47773.5|47753.5|47776|47756|47773.5|47753.5|3
1648102620000|2022-03-24 06:17:00|47776|47756|47781|47761|47781|47761|47776|47756|2
1648102630000|2022-03-24 06:17:10|47783.5|47763.5|47786|47766|47786|47766|47783.5|47763.5|0
1648102640000|2022-03-24 06:17:20|47784.6|47764.6|47788.5|47768.5|47788.5|47768.5|47784.6|47764.6|0
1648102650000|2022-03-24 06:17:30|47789.6|47769.6|47788.5|47768.5|47789.6|47769.6|47786|47766|2
1648102660000|2022-03-24 06:17:40|47786|47766|47787.1|47767.1|47791|47771|47786|47766|4
1648102670000|2022-03-24 06:17:50|47786|47766|47786|47766|47787.4|47767.4|47786|47766|0
1648102680000|2022-03-24 06:18:00|47787.4|47767.4|47777.4|47757.4|47788.5|47768.5|47777.4|47757.4|1
1648102690000|2022-03-24 06:18:10|47769.6|47749.6|47769.6|47749.6|47769.6|47749.6|47769.6|47749.6|2
1648102700000|2022-03-24 06:18:20|47766.8|47746.8|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|0
1648102710000|2022-03-24 06:18:30|47765.7|47745.7|47768.2|47748.2|47768.2|47748.2|47765.7|47745.7|1
1648102720000|2022-03-24 06:18:40|47761.3|47741.3|47760.2|47740.2|47762.7|47742.7|47760.2|47740.2|9
1648102730000|2022-03-24 06:18:50|47762.7|47742.7|47762.7|47742.7|47762.7|47742.7|47762.7|47742.7|0
1648102770000|2022-03-24 06:19:30|||||||||1
1648102780000|2022-03-24 06:19:40|47764.1|47744.1|47764.1|47744.1|47764.1|47744.1|47764.1|47744.1|1
1648102790000|2022-03-24 06:19:50|47766.6|47746.6|47762.7|47742.7|47766.6|47746.6|47762.7|47742.7|0
1648102800000|2022-03-24 06:20:00|47766.6|47746.6|47777.1|47757.1|47777.1|47757.1|47766.6|47746.6|2
1648102810000|2022-03-24 06:20:10|47772.1|47752.1|47772.1|47752.1|47772.1|47752.1|47772.1|47752.1|3
1648102830000|2022-03-24 06:20:30|47770.7|47750.7|47772.1|47752.1|47772.1|47752.1|47769.6|47749.6|7
1648102840000|2022-03-24 06:20:40|47769.6|47749.6|47769.6|47749.6|47769.6|47749.6|47768.2|47748.2|3
1648102850000|2022-03-24 06:20:50|47768.2|47748.2|47769.6|47749.6|47769.6|47749.6|47768.2|47748.2|1
1648102860000|2022-03-24 06:21:00|47770.7|47750.7|47768.2|47748.2|47772.1|47752.1|47768.2|47748.2|0
1648102890000|2022-03-24 06:21:30|47766.8|47746.8|47765.7|47745.7|47766.8|47746.8|47765.7|47745.7|0
1648102900000|2022-03-24 06:21:40|47767.1|47747.1|47768.2|47748.2|47768.2|47748.2|47767.1|47747.1|0
1648102910000|2022-03-24 06:21:50|47769.6|47749.6|47769.6|47749.6|47769.6|47749.6|47769.6|47749.6|0
1648102920000|2022-03-24 06:22:00|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|47768.2|47748.2|2
1648102940000|2022-03-24 06:22:20|47769.6|47749.6|47768.2|47748.2|47769.6|47749.6|47768.2|47748.2|0
1648102960000|2022-03-24 06:22:40|||||||||1
1648102970000|2022-03-24 06:22:50|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|47770.7|47750.7|0
1648102980000|2022-03-24 06:23:00|47769.6|47749.6|47756|47736|47769.6|47749.6|47756|47736|9
1648102990000|2022-03-24 06:23:10|47751|47731|47741|47721|47751|47731|47741|47721|4
1648103000000|2022-03-24 06:23:20|47731|47711|47732.4|47712.4|47732.4|47712.4|47729.9|47709.9|7
1648103010000|2022-03-24 06:23:30|47733.8|47713.8|47738.8|47718.8|47738.8|47718.8|47733.8|47713.8|2
1648103020000|2022-03-24 06:23:40|47739.9|47719.9|47749.9|47729.9|47751|47731|47739.9|47719.9|1
1648103030000|2022-03-24 06:23:50|47751|47731|47753.5|47733.5|47753.5|47733.5|47751|47731|1
1648103040000|2022-03-24 06:24:00|47752.1|47732.1|47752.1|47732.1|47752.1|47732.1|47752.1|47732.1|0
1648103050000|2022-03-24 06:24:10|47751|47731|47757.4|47737.4|47757.4|47737.4|47751|47731|2
1648103060000|2022-03-24 06:24:20|47758.5|47738.5|47756|47736|47758.5|47738.5|47756|47736|3
1648103090000|2022-03-24 06:24:50|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|47758.5|47738.5|0
1648103100000|2022-03-24 06:25:00|47759.9|47739.9|47759.9|47739.9|47759.9|47739.9|47758.5|47738.5|0
1648103110000|2022-03-24 06:25:10|47761|47741|47759.6|47739.6|47761|47741|47759.6|47739.6|0
1648103120000|2022-03-24 06:25:20|47756|47736|47756|47736|47761|47741|47756|47736|0
1648103130000|2022-03-24 06:25:30|47757.4|47737.4|47761|47741|47761|47741|47756|47736|0
1648103150000|2022-03-24 06:25:50|47757.1|47737.1|47756|47736|47757.1|47737.1|47756|47736|0
1648103160000|2022-03-24 06:26:00|47754.6|47734.6|47756|47736|47756|47736|47753.5|47733.5|0
1648103170000|2022-03-24 06:26:10|47753.5|47733.5|47751|47731|47753.5|47733.5|47751|47731|1
1648103180000|2022-03-24 06:26:20|47756|47736|47753.5|47733.5|47756|47736|47751|47731|1
1648103190000|2022-03-24 06:26:30|47751|47731|47753.5|47733.5|47753.5|47733.5|47751|47731|1
1648103200000|2022-03-24 06:26:40|47751|47731|47743.5|47723.5|47753.5|47733.5|47743.5|47723.5|1
1648103210000|2022-03-24 06:26:50|47748.5|47728.5|47748.5|47728.5|47748.5|47728.5|47748.5|47728.5|0
1648103220000|2022-03-24 06:27:00|47744.6|47724.6|47748.5|47728.5|47749.9|47729.9|47743.5|47723.5|0
1648103230000|2022-03-24 06:27:10|47749.6|47729.6|47751|47731|47753.5|47733.5|47749.6|47729.6|0
1648103240000|2022-03-24 06:27:20|47753.5|47733.5|47753.5|47733.5|47753.5|47733.5|47751|47731|0
1648103260000|2022-03-24 06:27:40|47752.1|47732.1|47751|47731|47753.5|47733.5|47751|47731|2
1648103270000|2022-03-24 06:27:50|47749.6|47729.6|47748.5|47728.5|47749.6|47729.6|47746|47726|1
1648103280000|2022-03-24 06:28:00|47747.1|47727.1|47748.5|47728.5|47748.5|47728.5|47746|47726|1
1648103300000|2022-03-24 06:28:20|47747.1|47727.1|47749.6|47729.6|47751|47731|47746|47726|1
1648103310000|2022-03-24 06:28:30|47748.5|47728.5|47746|47726|47748.5|47728.5|47743.5|47723.5|3
1648103320000|2022-03-24 06:28:40|47748.5|47728.5|47748.5|47728.5|47748.5|47728.5|47746|47726|0
1648103330000|2022-03-24 06:28:50|47746|47726|47746|47726|47746|47726|47746|47726|2
1648103340000|2022-03-24 06:29:00|47747.4|47727.4|47753.5|47733.5|47753.5|47733.5|47747.4|47727.4|2
1648103350000|2022-03-24 06:29:10|47756|47736|47753.5|47733.5|47756|47736|47753.5|47733.5|0
1648103360000|2022-03-24 06:29:20|47756|47736|47756|47736|47756|47736|47756|47736|0
1648103370000|2022-03-24 06:29:30|47754.6|47734.6|47756|47736|47757.4|47737.4|47751|47731|0
1648103380000|2022-03-24 06:29:40|47757.4|47737.4|47756|47736|47758.5|47738.5|47756|47736|0
1648103390000|2022-03-24 06:29:50|47757.4|47737.4|47756|47736|47761|47741|47756|47736|1
1648103400000|2022-03-24 06:30:00|47754.6|47734.6|47753.5|47733.5|47754.9|47734.9|47751|47731|0
1648103410000|2022-03-24 06:30:10|47756|47736|47758.5|47738.5|47758.5|47738.5|47756|47736|2
1648103420000|2022-03-24 06:30:20|47756|47736|47761|47741|47761|47741|47756|47736|1
1648103430000|2022-03-24 06:30:30|47756|47736|47758.5|47738.5|47758.5|47738.5|47756|47736|0
1648103440000|2022-03-24 06:30:40|47757.1|47737.1|47756|47736|47757.1|47737.1|47756|47736|1
1648103460000|2022-03-24 06:31:00|47761|47741|47761|47741|47761|47741|47761|47741|0
1648103520000|2022-03-24 06:32:00|47762.4|47742.4|47756|47736|47762.4|47742.4|47756|47736|5
1648103530000|2022-03-24 06:32:10|47758.5|47738.5|47756|47736|47758.5|47738.5|47756|47736|0
1648103550000|2022-03-24 06:32:30|||||||||2
1648103560000|2022-03-24 06:32:40|47754.6|47734.6|47753.5|47733.5|47754.6|47734.6|47753.5|47733.5|1
1648103580000|2022-03-24 06:33:00|47750.7|47730.7|47749.6|47729.6|47750.7|47730.7|47748.2|47728.2|7
1648103590000|2022-03-24 06:33:10|47751|47731|47751|47731|47751|47731|47751|47731|0
1648103610000|2022-03-24 06:33:30|47748.2|47728.2|47746|47726|47748.5|47728.5|47746|47726|4
1648103620000|2022-03-24 06:33:40|47747.4|47727.4|47748.5|47728.5|47748.5|47728.5|47747.4|47727.4|0
1648103630000|2022-03-24 06:33:50|47751|47731|47748.5|47728.5|47751|47731|47746|47726|0
1648103640000|2022-03-24 06:34:00|47746|47726|47746|47726|47746|47726|47746|47726|0
1648103650000|2022-03-24 06:34:10|47748.5|47728.5|47746|47726|47751|47731|47746|47726|1
1648103660000|2022-03-24 06:34:20|47743.2|47723.2|47726|47706|47743.2|47723.2|47726|47706|9
1648103670000|2022-03-24 06:34:30|||||||||3
1648103680000|2022-03-24 06:34:40|47724.6|47704.6|47722.1|47702.1|47726|47706|47722.1|47702.1|4
1648103690000|2022-03-24 06:34:50|47721|47701|47718.5|47698.5|47721|47701|47718.5|47698.5|3
1648103700000|2022-03-24 06:35:00|47717.1|47697.1|47716|47696|47717.1|47697.1|47713.5|47693.5|12
1648103710000|2022-03-24 06:35:10|47721|47701|47722.1|47702.1|47722.1|47702.1|47721|47701|2
1648103720000|2022-03-24 06:35:20|47723.5|47703.5|47724.9|47704.9|47726|47706|47723.5|47703.5|0
1648103730000|2022-03-24 06:35:30|47726|47706|47718.8|47698.8|47728.5|47708.5|47718.8|47698.8|13
1648103740000|2022-03-24 06:35:40|47717.4|47697.4|47719.9|47699.9|47721.3|47701.3|47713.5|47693.5|7
1648103750000|2022-03-24 06:35:50|47721|47701|47718.5|47698.5|47721|47701|47717.4|47697.4|0
1648103760000|2022-03-24 06:36:00|47716|47696|47716|47696|47718.5|47698.5|47713.5|47693.5|2
1648103780000|2022-03-24 06:36:20|47713.5|47693.5|47703.5|47683.5|47713.5|47693.5|47703.5|47683.5|12
1648103790000|2022-03-24 06:36:30|47704.9|47684.9|47703.5|47683.5|47704.9|47684.9|47703.5|47683.5|2
1648103800000|2022-03-24 06:36:40|47704.9|47684.9|47706|47686|47711|47691|47704.9|47684.9|4
1648103810000|2022-03-24 06:36:50|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|47706|47686|0
1648103820000|2022-03-24 06:37:00|47709.9|47689.9|47713.5|47693.5|47713.5|47693.5|47708.5|47688.5|2
1648103830000|2022-03-24 06:37:10|47711|47691|47711|47691|47711|47691|47711|47691|1
1648103840000|2022-03-24 06:37:20|47709.9|47689.9|47709.9|47689.9|47709.9|47689.9|47709.9|47689.9|0
1648103850000|2022-03-24 06:37:30|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|2
1648103860000|2022-03-24 06:37:40|47707.4|47687.4|47704.9|47684.9|47707.4|47687.4|47704.9|47684.9|1
1648103870000|2022-03-24 06:37:50|47703.5|47683.5|47699.6|47679.6|47703.5|47683.5|47699.6|47679.6|1
1648103880000|2022-03-24 06:38:00|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|47699.6|47679.6|2
1648103900000|2022-03-24 06:38:20|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|2
1648103910000|2022-03-24 06:38:30|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|0
1648103920000|2022-03-24 06:38:40|47704.9|47684.9|47713.5|47693.5|47713.5|47693.5|47704.9|47684.9|2
1648103930000|2022-03-24 06:38:50|47711|47691|47709.9|47689.9|47713.5|47693.5|47708.5|47688.5|0
1648103940000|2022-03-24 06:39:00|47711|47691|47708.5|47688.5|47713.5|47693.5|47708.5|47688.5|1
1648103950000|2022-03-24 06:39:10|47709.9|47689.9|47707.4|47687.4|47711|47691|47707.4|47687.4|0
1648103960000|2022-03-24 06:39:20|47708.5|47688.5|47708.5|47688.5|47709.6|47689.6|47706|47686|1
1648103970000|2022-03-24 06:39:30|47706|47686|47708.5|47688.5|47709.9|47689.9|47706|47686|1
1648103980000|2022-03-24 06:39:40|47711|47691|47708.5|47688.5|47711|47691|47708.5|47688.5|0
1648103990000|2022-03-24 06:39:50|47709.9|47689.9|47706|47686|47709.9|47689.9|47706|47686|0
1648104000000|2022-03-24 06:40:00|47711|47691|47712.1|47692.1|47713.5|47693.5|47708.5|47688.5|1
1648104010000|2022-03-24 06:40:10|47711|47691|47716|47696|47716|47696|47711|47691|1
1648104020000|2022-03-24 06:40:20|47718.5|47698.5|47718.5|47698.5|47718.5|47698.5|47718.5|47698.5|1
1648104030000|2022-03-24 06:40:30|47717.1|47697.1|47716|47696|47718.5|47698.5|47716|47696|1
1648104040000|2022-03-24 06:40:40|47718.5|47698.5|47721|47701|47721|47701|47716|47696|5
1648104050000|2022-03-24 06:40:50|47723.5|47703.5|47721|47701|47723.5|47703.5|47721|47701|1
1648104060000|2022-03-24 06:41:00|47723.5|47703.5|47722.1|47702.1|47723.5|47703.5|47722.1|47702.1|3
1648104070000|2022-03-24 06:41:10|47721|47701|47722.1|47702.1|47722.1|47702.1|47721|47701|0
1648104080000|2022-03-24 06:41:20|47720.7|47700.7|47721|47701|47722.1|47702.1|47719.6|47699.6|3
1648104090000|2022-03-24 06:41:30|47719.6|47699.6|47716|47696|47719.6|47699.6|47713.5|47693.5|1
1648104100000|2022-03-24 06:41:40|47714.6|47694.6|47706|47686|47714.6|47694.6|47706|47686|2
1648104110000|2022-03-24 06:41:50|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|1
1648104120000|2022-03-24 06:42:00|47702.1|47682.1|47701|47681|47702.1|47682.1|47699.6|47679.6|3
1648104130000|2022-03-24 06:42:10|47699.6|47679.6|47700.7|47680.7|47702.1|47682.1|47699.6|47679.6|1
1648104140000|2022-03-24 06:42:20|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|0
1648104150000|2022-03-24 06:42:30|47699.6|47679.6|47699.6|47679.6|47702.1|47682.1|47699.6|47679.6|0
1648104160000|2022-03-24 06:42:40|47702.1|47682.1|47698.2|47678.2|47702.1|47682.1|47698.2|47678.2|1
1648104170000|2022-03-24 06:42:50|47696.8|47676.8|47700.7|47680.7|47700.7|47680.7|47696.8|47676.8|2
1648104180000|2022-03-24 06:43:00|47697.9|47677.9|47693.5|47673.5|47700.7|47680.7|47688.5|47668.5|33
1648104190000|2022-03-24 06:43:10|47692.4|47672.4|47696.3|47676.3|47697.4|47677.4|47692.4|47672.4|7
1648104200000|2022-03-24 06:43:20|47697.7|47677.7|47696.3|47676.3|47698.8|47678.8|47696.3|47676.3|4
1648104210000|2022-03-24 06:43:30|47694.9|47674.9|47696.3|47676.3|47696.3|47676.3|47694.9|47674.9|0
1648104220000|2022-03-24 06:43:40|||||||||11
1648104230000|2022-03-24 06:43:50|47696|47676|47697.1|47677.1|47697.1|47677.1|47696|47676|4
1648104240000|2022-03-24 06:44:00|47696|47676|47701.3|47681.3|47701.3|47681.3|47696|47676|3
1648104250000|2022-03-24 06:44:10|47699.9|47679.9|47703.5|47683.5|47703.5|47683.5|47698.5|47678.5|3
1648104260000|2022-03-24 06:44:20|47706|47686|47706|47686|47708.5|47688.5|47706|47686|5
1648104270000|2022-03-24 06:44:30|47708.5|47688.5|47703.2|47683.2|47712.1|47692.1|47703.2|47683.2|1
1648104280000|2022-03-24 06:44:40|47700.7|47680.7|47703.5|47683.5|47706|47686|47700.7|47680.7|3
1648104290000|2022-03-24 06:44:50|47704.9|47684.9|47706|47686|47706|47686|47704.9|47684.9|2
1648104300000|2022-03-24 06:45:00|47707.4|47687.4|47712.1|47692.1|47712.1|47692.1|47707.1|47687.1|1
1648104310000|2022-03-24 06:45:10|47713.5|47693.5|47714.6|47694.6|47714.6|47694.6|47713.5|47693.5|0
1648104320000|2022-03-24 06:45:20|47713.5|47693.5|47712.1|47692.1|47713.5|47693.5|47712.1|47692.1|1
1648104330000|2022-03-24 06:45:30|||||||||2
1648104340000|2022-03-24 06:45:40|47713.5|47693.5|47714.6|47694.6|47714.6|47694.6|47713.5|47693.5|1
1648104360000|2022-03-24 06:46:00|47717.1|47697.1|47715.7|47695.7|47717.1|47697.1|47714.6|47694.6|3
1648104370000|2022-03-24 06:46:10|47714.3|47694.3|47714.6|47694.6|47714.6|47694.6|47713.2|47693.2|3
1648104380000|2022-03-24 06:46:20|47717.1|47697.1|47714.6|47694.6|47717.1|47697.1|47714.6|47694.6|0
1648104390000|2022-03-24 06:46:30|47717.1|47697.1|47717.1|47697.1|47717.1|47697.1|47717.1|47697.1|1
1648104400000|2022-03-24 06:46:40|47718.5|47698.5|47719.6|47699.6|47719.6|47699.6|47718.5|47698.5|0
1648104410000|2022-03-24 06:46:50|||||||||1
1648104420000|2022-03-24 06:47:00|||||||||1
1648104430000|2022-03-24 06:47:10|47717.1|47697.1|47719.6|47699.6|47719.6|47699.6|47717.1|47697.1|0
1648104440000|2022-03-24 06:47:20|47718.2|47698.2|47718.2|47698.2|47719.6|47699.6|47717.1|47697.1|0
1648104450000|2022-03-24 06:47:30|47717.1|47697.1|47719.9|47699.9|47720.7|47700.7|47717.1|47697.1|3
1648104460000|2022-03-24 06:47:40|47721|47701|47721|47701|47721|47701|47721|47701|0
1648104470000|2022-03-24 06:47:50|47724.9|47704.9|47731|47711|47733.5|47713.5|47724.9|47704.9|11
1648104480000|2022-03-24 06:48:00|47732.4|47712.4|47731|47711|47733.5|47713.5|47729.6|47709.6|5
1648104490000|2022-03-24 06:48:10|47732.1|47712.1|47732.1|47712.1|47732.1|47712.1|47729.6|47709.6|2
1648104500000|2022-03-24 06:48:20|47734.6|47714.6|47734.6|47714.6|47734.6|47714.6|47734.6|47714.6|0
1648104510000|2022-03-24 06:48:30|47732.1|47712.1|47732.1|47712.1|47732.1|47712.1|47732.1|47712.1|0
1648104520000|2022-03-24 06:48:40|47733.5|47713.5|47734.6|47714.6|47734.6|47714.6|47733.5|47713.5|2
1648104530000|2022-03-24 06:48:50|47737.1|47717.1|47738.5|47718.5|47738.5|47718.5|47737.1|47717.1|2
1648104540000|2022-03-24 06:49:00|47737.1|47717.1|47738.5|47718.5|47738.5|47718.5|47737.1|47717.1|1
1648104550000|2022-03-24 06:49:10|47737.1|47717.1|47737.4|47717.4|47741|47721|47734.6|47714.6|5
1648104560000|2022-03-24 06:49:20|47736|47716|47738.5|47718.5|47738.5|47718.5|47733.5|47713.5|0
1648104570000|2022-03-24 06:49:30|47737.4|47717.4|47733.5|47713.5|47737.4|47717.4|47733.5|47713.5|1
1648104600000|2022-03-24 06:50:00|47731|47711|47731|47711|47731|47711|47731|47711|0
1648104610000|2022-03-24 06:50:10|47729.6|47709.6|47729.9|47709.9|47731|47711|47728.5|47708.5|0
1648104620000|2022-03-24 06:50:20|47728.5|47708.5|47731|47711|47731|47711|47728.5|47708.5|0
1648104630000|2022-03-24 06:50:30|47732.1|47712.1|47732.1|47712.1|47733.5|47713.5|47732.1|47712.1|0
1648104640000|2022-03-24 06:50:40|47731|47711|47728.5|47708.5|47731|47711|47726|47706|4
1648104650000|2022-03-24 06:50:50|47726|47706|47723.5|47703.5|47726|47706|47723.5|47703.5|1
1648104660000|2022-03-24 06:51:00|47726|47706|47721|47701|47726|47706|47721|47701|3
1648104670000|2022-03-24 06:51:10|47726|47706|47726|47706|47726|47706|47724.6|47704.6|0
1648104680000|2022-03-24 06:51:20|47724.6|47704.6|47706|47686|47724.6|47704.6|47703.5|47683.5|5
1648104690000|2022-03-24 06:51:30|47704.9|47684.9|47704.9|47684.9|47704.9|47684.9|47704.9|47684.9|0
1648104700000|2022-03-24 06:51:40|47709.6|47689.6|47709.6|47689.6|47709.6|47689.6|47709.6|47689.6|1
1648104710000|2022-03-24 06:51:50|47711|47691|47708.5|47688.5|47711|47691|47708.5|47688.5|0
1648104720000|2022-03-24 06:52:00|47711|47691|47711|47691|47711|47691|47711|47691|0
1648104730000|2022-03-24 06:52:10|47713.5|47693.5|47717.1|47697.1|47719.6|47699.6|47713.5|47693.5|1
1648104740000|2022-03-24 06:52:20|47713.2|47693.2|47712.1|47692.1|47713.2|47693.2|47712.1|47692.1|0
1648104750000|2022-03-24 06:52:30|47713.2|47693.2|47714.6|47694.6|47714.6|47694.6|47713.2|47693.2|1
1648104760000|2022-03-24 06:52:40|47716|47696|47716|47696|47716|47696|47716|47696|1
1648104770000|2022-03-24 06:52:50|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|0
1648104790000|2022-03-24 06:53:10|47718.5|47698.5|47726|47706|47726|47706|47718.5|47698.5|3
1648104800000|2022-03-24 06:53:20|47729.9|47709.9|47727.4|47707.4|47729.9|47709.9|47726|47706|0
1648104810000|2022-03-24 06:53:30|47729.9|47709.9|47732.1|47712.1|47732.1|47712.1|47727.4|47707.4|5
1648104820000|2022-03-24 06:53:40|47729.6|47709.6|47728.5|47708.5|47732.1|47712.1|47728.5|47708.5|0
1648104830000|2022-03-24 06:53:50|47727.1|47707.1|47729.6|47709.6|47729.6|47709.6|47727.1|47707.1|0
1648104840000|2022-03-24 06:54:00|47732.1|47712.1|47728.2|47708.2|47733.5|47713.5|47727.1|47707.1|1
1648104850000|2022-03-24 06:54:10|47727.1|47707.1|47734.6|47714.6|47734.6|47714.6|47727.1|47707.1|2
1648104860000|2022-03-24 06:54:20|47737.1|47717.1|47737.1|47717.1|47737.1|47717.1|47737.1|47717.1|1
1648104870000|2022-03-24 06:54:30|47738.5|47718.5|47741|47721|47741|47721|47738.5|47718.5|6
1648104890000|2022-03-24 06:54:50|||||||||1
1648104900000|2022-03-24 06:55:00|47739.6|47719.6|47744.6|47724.6|47744.6|47724.6|47739.6|47719.6|0
1648104910000|2022-03-24 06:55:10|47743.2|47723.2|47741|47721|47746|47726|47741|47721|3
1648104920000|2022-03-24 06:55:20|47742.1|47722.1|47742.1|47722.1|47743.5|47723.5|47742.1|47722.1|5
1648104930000|2022-03-24 06:55:30|47741|47721|47742.1|47722.1|47742.1|47722.1|47739.6|47719.6|4
1648104940000|2022-03-24 06:55:40|||||||||2
1648104950000|2022-03-24 06:55:50|47739.6|47719.6|47742.1|47722.1|47742.1|47722.1|47739.6|47719.6|2
1648104960000|2022-03-24 06:56:00|47743.5|47723.5|47743.5|47723.5|47743.5|47723.5|47742.1|47722.1|4
1648104970000|2022-03-24 06:56:10|47742.1|47722.1|47744.9|47724.9|47744.9|47724.9|47742.1|47722.1|2
1648104980000|2022-03-24 06:56:20|47743.5|47723.5|47744.9|47724.9|47744.9|47724.9|47743.5|47723.5|1
1648104990000|2022-03-24 06:56:30|47746|47726|47744.6|47724.6|47746|47726|47744.6|47724.6|2
1648105000000|2022-03-24 06:56:40|47746|47726|47746|47726|47747.4|47727.4|47746|47726|1
1648105010000|2022-03-24 06:56:50|47743.5|47723.5|47742.1|47722.1|47746|47726|47742.1|47722.1|0
1648105020000|2022-03-24 06:57:00|47741|47721|47741|47721|47741|47721|47739.9|47719.9|22
1648105030000|2022-03-24 06:57:10|47742.1|47722.1|47742.1|47722.1|47742.1|47722.1|47742.1|47722.1|1
1648105050000|2022-03-24 06:57:30|47740.7|47720.7|47742.1|47722.1|47742.1|47722.1|47740.7|47720.7|0
1648105080000|2022-03-24 06:58:00|47741|47721|47741|47721|47741|47721|47741|47721|1
1648105090000|2022-03-24 06:58:10|47739.6|47719.6|47739.6|47719.6|47739.6|47719.6|47739.6|47719.6|1
1648105100000|2022-03-24 06:58:20|47741|47721|47742.1|47722.1|47742.1|47722.1|47739.6|47719.6|0
1648105110000|2022-03-24 06:58:30|||||||||2
1648105120000|2022-03-24 06:58:40|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|3
1648105130000|2022-03-24 06:58:50|47748.5|47728.5|47748.5|47728.5|47749.6|47729.6|47747.1|47727.1|1
1648105140000|2022-03-24 06:59:00|47749.9|47729.9|47752.1|47732.1|47754.6|47734.6|47749.9|47729.9|1
1648105150000|2022-03-24 06:59:10|47749.6|47729.6|47749.6|47729.6|47749.6|47729.6|47749.6|47729.6|2
1648105160000|2022-03-24 06:59:20|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|2
1648105170000|2022-03-24 06:59:30|47744.6|47724.6|47737.4|47717.4|47744.6|47724.6|47737.4|47717.4|11
1648105180000|2022-03-24 06:59:40|47738.5|47718.5|47739.9|47719.9|47741.3|47721.3|47738.5|47718.5|2
1648105200000|2022-03-24 07:00:00|47741.3|47721.3|47741.3|47721.3|47741.3|47721.3|47741.3|47721.3|3
1648105210000|2022-03-24 07:00:10|47739.9|47719.9|47739.9|47719.9|47739.9|47719.9|47739.9|47719.9|0
1648105220000|2022-03-24 07:00:20|||||||||3
1648105230000|2022-03-24 07:00:30|47741|47721|47741|47721|47741|47721|47741|47721|3
1648105240000|2022-03-24 07:00:40|47743.5|47723.5|47749.9|47729.9|47749.9|47729.9|47743.5|47723.5|1
1648105250000|2022-03-24 07:00:50|47752.4|47732.4|47752.4|47732.4|47752.4|47732.4|47752.4|47732.4|0
1648105260000|2022-03-24 07:01:00|47751.3|47731.3|47752.4|47732.4|47752.4|47732.4|47751.3|47731.3|0
1648105270000|2022-03-24 07:01:10|47753.8|47733.8|47784.9|47764.9|47784.9|47764.9|47753.8|47733.8|15
1648105280000|2022-03-24 07:01:20|47786.3|47766.3|47777.4|47757.4|47787.4|47767.4|47774.9|47754.9|2
1648105290000|2022-03-24 07:01:30|47774.9|47754.9|47777.4|47757.4|47777.4|47757.4|47774.9|47754.9|0
1648105300000|2022-03-24 07:01:40|47779.9|47759.9|47774.9|47754.9|47779.9|47759.9|47774.9|47754.9|0
1648105310000|2022-03-24 07:01:50|47772.4|47752.4|47772.4|47752.4|47772.4|47752.4|47772.4|47752.4|2
1648105320000|2022-03-24 07:02:00|47771|47751|47769.9|47749.9|47774.9|47754.9|47769.9|47749.9|4
1648105330000|2022-03-24 07:02:10|47774.9|47754.9|47776|47756|47776|47756|47773.8|47753.8|14
1648105340000|2022-03-24 07:02:20|47777.4|47757.4|47778.5|47758.5|47778.5|47758.5|47777.4|47757.4|0
1648105350000|2022-03-24 07:02:30|47781|47761|47781|47761|47781|47761|47781|47761|3
1648105360000|2022-03-24 07:02:40|47782.4|47762.4|47798.5|47778.5|47798.5|47778.5|47782.4|47762.4|5
1648105370000|2022-03-24 07:02:50|47797.1|47777.1|47796|47776|47797.1|47777.1|47796|47776|1
1648105380000|2022-03-24 07:03:00|||||||||3
1648105390000|2022-03-24 07:03:10|||||||||1
1648105410000|2022-03-24 07:03:30|||||||||1
1648105430000|2022-03-24 07:03:50|||||||||1
1648105440000|2022-03-24 07:04:00|||||||||2
1648105450000|2022-03-24 07:04:10|47797.4|47777.4|47798.5|47778.5|47801|47781|47797.1|47777.1|0
1648105460000|2022-03-24 07:04:20|47796|47776|47796|47776|47796|47776|47796|47776|4
1648105470000|2022-03-24 07:04:30|47798.5|47778.5|47798.5|47778.5|47798.5|47778.5|47798.5|47778.5|5
1648105480000|2022-03-24 07:04:40|47801|47781|47801|47781|47801|47781|47801|47781|3
1648105490000|2022-03-24 07:04:50|47802.4|47782.4|47802.4|47782.4|47803.8|47783.8|47802.4|47782.4|4
1648105500000|2022-03-24 07:05:00|47803.8|47783.8|47799.6|47779.6|47806.3|47786.3|47798.5|47778.5|11
1648105510000|2022-03-24 07:05:10|47799.9|47779.9|47798.5|47778.5|47801|47781|47798.5|47778.5|0
1648105520000|2022-03-24 07:05:20|47801|47781|47801|47781|47801|47781|47801|47781|0
1648105530000|2022-03-24 07:05:30|47799.6|47779.6|47798.5|47778.5|47799.6|47779.6|47798.5|47778.5|0
1648105540000|2022-03-24 07:05:40|47792.4|47772.4|47784.9|47764.9|47792.4|47772.4|47784.9|47764.9|8
1648105550000|2022-03-24 07:05:50|||||||||1
1648105570000|2022-03-24 07:06:10|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|0
1648105580000|2022-03-24 07:06:20|47784.9|47764.9|47781|47761|47784.9|47764.9|47781|47761|1
1648105590000|2022-03-24 07:06:30|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|1
1648105600000|2022-03-24 07:06:40|||||||||2
1648105610000|2022-03-24 07:06:50|47776|47756|47774.9|47754.9|47778.5|47758.5|47773.5|47753.5|5
1648105620000|2022-03-24 07:07:00|47776|47756|47776|47756|47776|47756|47776|47756|0
1648105630000|2022-03-24 07:07:10|47772.1|47752.1|47776|47756|47776|47756|47772.1|47752.1|4
1648105640000|2022-03-24 07:07:20|47773.5|47753.5|47776|47756|47776|47756|47773.5|47753.5|2
1648105650000|2022-03-24 07:07:30|47773.5|47753.5|47778.5|47758.5|47778.5|47758.5|47773.5|47753.5|0
1648105660000|2022-03-24 07:07:40|47777.1|47757.1|47788.5|47768.5|47788.5|47768.5|47776|47756|13
1648105670000|2022-03-24 07:07:50|47791|47771|47789.9|47769.9|47793.5|47773.5|47789.6|47769.6|6
1648105680000|2022-03-24 07:08:00|47791|47771|47801|47781|47801|47781|47791|47771|7
1648105690000|2022-03-24 07:08:10|47804.9|47784.9|47813.5|47793.5|47813.5|47793.5|47804.9|47784.9|2
1648105700000|2022-03-24 07:08:20|47814.9|47794.9|47842.4|47822.4|47843.5|47823.5|47814.9|47794.9|16
1648105710000|2022-03-24 07:08:30|47843.5|47823.5|47844.9|47824.9|47847.4|47827.4|47843.5|47823.5|4
1648105720000|2022-03-24 07:08:40|47849.9|47829.9|47856|47836|47856|47836|47849.9|47829.9|10
1648105730000|2022-03-24 07:08:50|47858.5|47838.5|47863.5|47843.5|47863.5|47843.5|47858.5|47838.5|6
1648105740000|2022-03-24 07:09:00|47866|47846|47869.9|47849.9|47869.9|47849.9|47864.6|47844.6|1
1648105750000|2022-03-24 07:09:10|47861|47841|47856.8|47836.8|47861|47841|47856.8|47836.8|4
1648105760000|2022-03-24 07:09:20|47855.3|47835.3|47839.6|47819.6|47855.3|47835.3|47839.6|47819.6|1
1648105770000|2022-03-24 07:09:30|47838.2|47818.2|47829.9|47809.9|47838.2|47818.2|47827.4|47807.4|3
1648105780000|2022-03-24 07:09:40|47831|47811|47831|47811|47831|47811|47829.6|47809.6|6
1648105790000|2022-03-24 07:09:50|47829.6|47809.6|47831|47811|47831|47811|47827.4|47807.4|1
1648105800000|2022-03-24 07:10:00|47832.4|47812.4|47844.9|47824.9|47846.3|47826.3|47832.4|47812.4|5
1648105810000|2022-03-24 07:10:10|47843.5|47823.5|47846|47826|47846|47826|47842.4|47822.4|2
1648105820000|2022-03-24 07:10:20|47848.8|47828.8|47846|47826|47857.4|47837.4|47846|47826|5
1648105830000|2022-03-24 07:10:30|47844.6|47824.6|47848.5|47828.5|47848.5|47828.5|47844.6|47824.6|3
1648105840000|2022-03-24 07:10:40|47849.6|47829.6|47849.6|47829.6|47849.6|47829.6|47848.5|47828.5|1
1648105850000|2022-03-24 07:10:50|47848.5|47828.5|47848.5|47828.5|47848.5|47828.5|47848.5|47828.5|1
1648105860000|2022-03-24 07:11:00|47849.6|47829.6|47847.1|47827.1|47849.6|47829.6|47842.1|47822.1|7
1648105870000|2022-03-24 07:11:10|47849.6|47829.6|47858.5|47838.5|47859.6|47839.6|47849.6|47829.6|3
1648105880000|2022-03-24 07:11:20|||||||||2
1648105890000|2022-03-24 07:11:30|47861|47841|47858.5|47838.5|47861|47841|47858.5|47838.5|1
1648105900000|2022-03-24 07:11:40|47881.3|47861.3|47872.1|47852.1|47882.4|47862.4|47872.1|47852.1|6
1648105910000|2022-03-24 07:11:50|47871|47851|47869.9|47849.9|47871|47851|47869.6|47849.6|1
1648105920000|2022-03-24 07:12:00|47871|47851|47878.5|47858.5|47878.5|47858.5|47866|47846|11
1648105930000|2022-03-24 07:12:10|47881|47861|47876|47856|47881|47861|47876|47856|5
1648105940000|2022-03-24 07:12:20|47873.5|47853.5|47869.6|47849.6|47873.5|47853.5|47869.6|47849.6|2
1648105950000|2022-03-24 07:12:30|47868.5|47848.5|47871|47851|47871|47851|47866|47846|3
1648105960000|2022-03-24 07:12:40|47872.4|47852.4|47873.5|47853.5|47873.5|47853.5|47872.4|47852.4|0
1648105970000|2022-03-24 07:12:50|||||||||3
1648105990000|2022-03-24 07:13:10|47867.1|47847.1|47863.2|47843.2|47867.1|47847.1|47863.2|47843.2|2
1648106000000|2022-03-24 07:13:20|47860.7|47840.7|47859.3|47839.3|47863.2|47843.2|47859.3|47839.3|2
1648106010000|2022-03-24 07:13:30|47865.7|47845.7|47865.7|47845.7|47865.7|47845.7|47865.7|47845.7|5
1648106030000|2022-03-24 07:13:50|47867.1|47847.1|47864.6|47844.6|47867.1|47847.1|47864.6|47844.6|1
1648106040000|2022-03-24 07:14:00|47866|47846|47864.6|47844.6|47867.1|47847.1|47864.6|47844.6|0
1648106050000|2022-03-24 07:14:10|47863.2|47843.2|47863.2|47843.2|47863.2|47843.2|47863.2|47843.2|0
1648106060000|2022-03-24 07:14:20|47864.2|47844.2|47868.2|47848.2|47868.2|47848.2|47864.2|47844.2|4
1648106070000|2022-03-24 07:14:30|47869.6|47849.6|47869.6|47849.6|47869.6|47849.6|47869.6|47849.6|0
1648106080000|2022-03-24 07:14:40|47871|47851|47871|47851|47871|47851|47871|47851|1
1648106090000|2022-03-24 07:14:50|47886|47866|47896|47876|47896|47876|47886|47866|6
1648106100000|2022-03-24 07:15:00|47897.4|47877.4|47903.8|47883.8|47906|47886|47897.4|47877.4|16
1648106110000|2022-03-24 07:15:10|47905.2|47885.2|47932.4|47912.4|47932.4|47912.4|47905.2|47885.2|15
1648106120000|2022-03-24 07:15:20|47936.3|47916.3|47933.5|47913.5|47942.4|47922.4|47932.4|47912.4|14
1648106130000|2022-03-24 07:15:30|47931|47911|47923.5|47903.5|47931|47911|47923.5|47903.5|7
1648106140000|2022-03-24 07:15:40|||||||||5
1648106150000|2022-03-24 07:15:50|47937.4|47917.4|47941|47921|47944.9|47924.9|47937.4|47917.4|12
1648106160000|2022-03-24 07:16:00|47938.5|47918.5|47946|47926|47946|47926|47938.5|47918.5|7
1648106170000|2022-03-24 07:16:10|47947.4|47927.4|47963.5|47943.5|47993.8|47973.8|47947.4|47927.4|27
1648106180000|2022-03-24 07:16:20|47962.1|47942.1|47943.5|47923.5|47962.1|47942.1|47943.5|47923.5|7
1648106190000|2022-03-24 07:16:30|47938.5|47918.5|47938.8|47918.8|47943.5|47923.5|47938.5|47918.5|3
1648106200000|2022-03-24 07:16:40|47936|47916|47918.5|47898.5|47941|47921|47918.5|47898.5|3
1648106210000|2022-03-24 07:16:50|47916|47896|47919.6|47899.6|47919.6|47899.6|47916|47896|2
1648106220000|2022-03-24 07:17:00|47917.1|47897.1|47931|47911|47931|47911|47914.6|47894.6|7
1648106230000|2022-03-24 07:17:10|47932.4|47912.4|47934.6|47914.6|47934.6|47914.6|47928.5|47908.5|1
1648106240000|2022-03-24 07:17:20|47937.4|47917.4|47938.5|47918.5|47938.5|47918.5|47937.4|47917.4|0
1648106250000|2022-03-24 07:17:30|47952.4|47932.4|47953.5|47933.5|47954.6|47934.6|47951|47931|3
1648106260000|2022-03-24 07:17:40|47954.6|47934.6|47951|47931|47954.9|47934.9|47951|47931|0
1648106270000|2022-03-24 07:17:50|47952.4|47932.4|47949.9|47929.9|47953.5|47933.5|47949.9|47929.9|4
1648106280000|2022-03-24 07:18:00|47953.5|47933.5|47946|47926|47953.5|47933.5|47946|47926|8
1648106290000|2022-03-24 07:18:10|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|2
1648106300000|2022-03-24 07:18:20|47939.6|47919.6|47937.1|47917.1|47939.6|47919.6|47937.1|47917.1|1
1648106310000|2022-03-24 07:18:30|47934.6|47914.6|47937.1|47917.1|47937.1|47917.1|47934.6|47914.6|1
1648106320000|2022-03-24 07:18:40|47935.7|47915.7|47929.6|47909.6|47935.7|47915.7|47929.6|47909.6|1
1648106340000|2022-03-24 07:19:00|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|1
1648106350000|2022-03-24 07:19:10|47928.5|47908.5|47932.1|47912.1|47932.1|47912.1|47928.5|47908.5|1
1648106360000|2022-03-24 07:19:20|47934.6|47914.6|47932.1|47912.1|47934.6|47914.6|47932.1|47912.1|2
1648106370000|2022-03-24 07:19:30|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|0
1648106380000|2022-03-24 07:19:40|47934.6|47914.6|47937.1|47917.1|47937.1|47917.1|47934.6|47914.6|0
1648106390000|2022-03-24 07:19:50|47938.5|47918.5|47959.6|47939.6|47959.6|47939.6|47938.5|47918.5|4
1648106400000|2022-03-24 07:20:00|47954.6|47934.6|47954.6|47934.6|47954.6|47934.6|47954.6|47934.6|3
1648106410000|2022-03-24 07:20:10|47953.2|47933.2|47946.3|47926.3|47953.2|47933.2|47946.3|47926.3|0
1648106430000|2022-03-24 07:20:30|47944.9|47924.9|47942.4|47922.4|47944.9|47924.9|47941|47921|0
1648106440000|2022-03-24 07:20:40|47941|47921|47941|47921|47941|47921|47938.5|47918.5|1
1648106460000|2022-03-24 07:21:00|47942.4|47922.4|47942.4|47922.4|47942.4|47922.4|47942.4|47922.4|3
1648106470000|2022-03-24 07:21:10|47943.8|47923.8|47943.5|47923.5|47946|47926|47943.5|47923.5|1
1648106480000|2022-03-24 07:21:20|47944.6|47924.6|47946|47926|47946|47926|47943.5|47923.5|1
1648106490000|2022-03-24 07:21:30|47948.8|47928.8|47961|47941|47962.4|47942.4|47948.8|47928.8|3
1648106500000|2022-03-24 07:21:40|47959.9|47939.9|47958.5|47938.5|47959.9|47939.9|47958.5|47938.5|0
1648106510000|2022-03-24 07:21:50|47959.9|47939.9|47961|47941|47961|47941|47959.9|47939.9|2
1648106520000|2022-03-24 07:22:00|47970.2|47950.2|47971.3|47951.3|47973.8|47953.8|47968.8|47948.8|1
1648106530000|2022-03-24 07:22:10|47973.8|47953.8|47971.3|47951.3|47973.8|47953.8|47971.3|47951.3|1
1648106540000|2022-03-24 07:22:20|47977.4|47957.4|47977.4|47957.4|47978.5|47958.5|47976|47956|4
1648106550000|2022-03-24 07:22:30|47978.8|47958.8|47979.9|47959.9|47979.9|47959.9|47978.8|47958.8|0
1648106560000|2022-03-24 07:22:40|47976|47956|47977.4|47957.4|47977.4|47957.4|47976|47956|1
1648106570000|2022-03-24 07:22:50|47976|47956|47977.4|47957.4|47977.4|47957.4|47974.6|47954.6|0
1648106580000|2022-03-24 07:23:00|47978.8|47958.8|47979.9|47959.9|47979.9|47959.9|47978.8|47958.8|0
1648106590000|2022-03-24 07:23:10|47982.4|47962.4|47982.4|47962.4|47982.4|47962.4|47982.4|47962.4|5
1648106600000|2022-03-24 07:23:20|47983.8|47963.8|47988.8|47968.8|47988.8|47968.8|47983.8|47963.8|2
1648106610000|2022-03-24 07:23:30|47990.2|47970.2|47988.8|47968.8|47990.2|47970.2|47988.8|47968.8|2
1648106630000|2022-03-24 07:23:50|||||||||1
1648106640000|2022-03-24 07:24:00|47987.4|47967.4|47987.4|47967.4|47987.4|47967.4|47987.4|47967.4|3
1648106650000|2022-03-24 07:24:10|47984.9|47964.9|47984.9|47964.9|47984.9|47964.9|47984.9|47964.9|5
1648106660000|2022-03-24 07:24:20|47987.4|47967.4|47984.9|47964.9|47987.4|47967.4|47984.9|47964.9|0
1648106670000|2022-03-24 07:24:30|47983.5|47963.5|47969.6|47949.6|47986|47966|47969.6|47949.6|2
1648106680000|2022-03-24 07:24:40|47965.7|47945.7|47965.7|47945.7|47969.6|47949.6|47965.7|47945.7|0
1648106710000|2022-03-24 07:25:10|47969.6|47949.6|47985.2|47965.2|47985.2|47965.2|47969.6|47949.6|15
1648106720000|2022-03-24 07:25:20|47987.7|47967.7|47991.6|47971.6|47994.1|47974.1|47987.7|47967.7|5
1648106740000|2022-03-24 07:25:40|47990.2|47970.2|47987.7|47967.7|47990.2|47970.2|47987.7|47967.7|3
1648106750000|2022-03-24 07:25:50|47983.8|47963.8|47983.8|47963.8|47983.8|47963.8|47983.8|47963.8|2
1648106760000|2022-03-24 07:26:00|47982.4|47962.4|47982.4|47962.4|47982.4|47962.4|47982.4|47962.4|0
1648106780000|2022-03-24 07:26:20|47979.9|47959.9|47979.9|47959.9|47979.9|47959.9|47979.9|47959.9|1
1648106790000|2022-03-24 07:26:30|47981|47961|47977.4|47957.4|47981|47961|47977.4|47957.4|1
1648106800000|2022-03-24 07:26:40|47974.6|47954.6|47972.4|47952.4|47974.6|47954.6|47972.4|47952.4|1
1648106810000|2022-03-24 07:26:50|47973.5|47953.5|47973.5|47953.5|47973.5|47953.5|47973.5|47953.5|1
1648106820000|2022-03-24 07:27:00|47972.4|47952.4|47971|47951|47972.4|47952.4|47969.6|47949.6|0
1648106830000|2022-03-24 07:27:10|47969.6|47949.6|47969.6|47949.6|47969.6|47949.6|47969.6|47949.6|0
1648106840000|2022-03-24 07:27:20|47966|47946|47966|47946|47966|47946|47964.6|47944.6|2
1648106850000|2022-03-24 07:27:30|47963.5|47943.5|47963.5|47943.5|47963.5|47943.5|47963.5|47943.5|2
1648106860000|2022-03-24 07:27:40|47962.4|47942.4|47957.1|47937.1|47962.4|47942.4|47953.5|47933.5|2
1648106880000|2022-03-24 07:28:00|47953.5|47933.5|47949.9|47929.9|47953.5|47933.5|47947.4|47927.4|0
1648106890000|2022-03-24 07:28:10|47947.4|47927.4|47949.9|47929.9|47949.9|47929.9|47947.4|47927.4|2
1648106900000|2022-03-24 07:28:20|||||||||1
1648106910000|2022-03-24 07:28:30|47951.3|47931.3|47966.3|47946.3|47966.3|47946.3|47951.3|47931.3|3
1648106920000|2022-03-24 07:28:40|47967.4|47947.4|47967.4|47947.4|47967.4|47947.4|47966|47946|0
1648106930000|2022-03-24 07:28:50|47968.5|47948.5|47971|47951|47971|47951|47965.6|47945.6|9
1648106940000|2022-03-24 07:29:00|47969.9|47949.9|47969.9|47949.9|47969.9|47949.9|47969.9|47949.9|0
1648106950000|2022-03-24 07:29:10|47971|47951|47968.5|47948.5|47971|47951|47968.5|47948.5|0
1648106960000|2022-03-24 07:29:20|47957.1|47937.1|47943.5|47923.5|47957.1|47937.1|47943.5|47923.5|2
1648106970000|2022-03-24 07:29:30|47946|47926|47944.6|47924.6|47947.1|47927.1|47944.6|47924.6|1
1648106980000|2022-03-24 07:29:40|47942.1|47922.1|47941|47921|47942.4|47922.4|47941|47921|1
1648106990000|2022-03-24 07:29:50|47942.4|47922.4|47933.5|47913.5|47942.4|47922.4|47933.5|47913.5|5
1648107000000|2022-03-24 07:30:00|47942.7|47922.7|47938.5|47918.5|47945.2|47925.2|47938.5|47918.5|1
1648107010000|2022-03-24 07:30:10|47934.6|47914.6|47937.1|47917.1|47937.1|47917.1|47932.1|47912.1|2
1648107020000|2022-03-24 07:30:20|47938.5|47918.5|47937.1|47917.1|47938.5|47918.5|47937.1|47917.1|0
1648107030000|2022-03-24 07:30:30|||||||||1
1648107040000|2022-03-24 07:30:40|47935.6|47915.6|47935.6|47915.6|47935.6|47915.6|47935.6|47915.6|1
1648107050000|2022-03-24 07:30:50|47933.1|47913.1|47936|47916|47936|47916|47933.1|47913.1|1
1648107060000|2022-03-24 07:31:00|47937.4|47917.4|47937.4|47917.4|47945.2|47925.2|47937.4|47917.4|4
1648107070000|2022-03-24 07:31:10|47936|47916|47938.5|47918.5|47938.5|47918.5|47934.6|47914.6|2
1648107080000|2022-03-24 07:31:20|47937.4|47917.4|47937.4|47917.4|47938.5|47918.5|47937.4|47917.4|0
1648107090000|2022-03-24 07:31:30|47938.5|47918.5|47939.9|47919.9|47939.9|47919.9|47938.5|47918.5|0
1648107100000|2022-03-24 07:31:40|47938.5|47918.5|47939.9|47919.9|47939.9|47919.9|47937.4|47917.4|0
1648107110000|2022-03-24 07:31:50|||||||||1
1648107120000|2022-03-24 07:32:00|47942.4|47922.4|47944.9|47924.9|47944.9|47924.9|47942.4|47922.4|0
1648107130000|2022-03-24 07:32:10|47939.9|47919.9|47941.3|47921.3|47942.4|47922.4|47939.9|47919.9|7
1648107140000|2022-03-24 07:32:20|47939.9|47919.9|47939.9|47919.9|47939.9|47919.9|47939.9|47919.9|0
1648107150000|2022-03-24 07:32:30|||||||||1
1648107160000|2022-03-24 07:32:40|47942.4|47922.4|47939.9|47919.9|47942.4|47922.4|47939.9|47919.9|6
1648107170000|2022-03-24 07:32:50|47934.9|47914.9|47924.9|47904.9|47934.9|47914.9|47924.9|47904.9|5
1648107180000|2022-03-24 07:33:00|47923.5|47903.5|47933.5|47913.5|47933.5|47913.5|47923.5|47903.5|4
1648107190000|2022-03-24 07:33:10|47934.9|47914.9|47924.9|47904.9|47934.9|47914.9|47924.9|47904.9|3
1648107200000|2022-03-24 07:33:20|47926.3|47906.3|47917.1|47897.1|47927.4|47907.4|47917.1|47897.1|1
1648107210000|2022-03-24 07:33:30|47914.6|47894.6|47914.6|47894.6|47914.6|47894.6|47914.6|47894.6|0
1648107220000|2022-03-24 07:33:40|47912.1|47892.1|47912.1|47892.1|47914.6|47894.6|47912.1|47892.1|0
1648107230000|2022-03-24 07:33:50|47913.5|47893.5|47911|47891|47913.5|47893.5|47911|47891|3
1648107240000|2022-03-24 07:34:00|47909.9|47889.9|47911|47891|47911|47891|47904.9|47884.9|3
1648107250000|2022-03-24 07:34:10|47908.5|47888.5|47909.6|47889.6|47911|47891|47908.5|47888.5|2
1648107260000|2022-03-24 07:34:20|47909.9|47889.9|47911|47891|47911|47891|47906|47886|2
1648107270000|2022-03-24 07:34:30|47887.1|47867.1|47891|47871|47898.5|47878.5|47887.1|47867.1|14
1648107280000|2022-03-24 07:34:40|47888.5|47868.5|47882.1|47862.1|47896|47876|47882.1|47862.1|5
1648107290000|2022-03-24 07:34:50|47883.5|47863.5|47887.4|47867.4|47888.5|47868.5|47883.5|47863.5|2
1648107300000|2022-03-24 07:35:00|47888.5|47868.5|47891|47871|47891|47871|47886|47866|2
1648107320000|2022-03-24 07:35:20|47888.5|47868.5|47883.5|47863.5|47888.5|47868.5|47883.5|47863.5|4
1648107330000|2022-03-24 07:35:30|47882.1|47862.1|47882.4|47862.4|47882.4|47862.4|47882.1|47862.1|2
1648107340000|2022-03-24 07:35:40|47883.5|47863.5|47878.5|47858.5|47883.5|47863.5|47878.5|47858.5|4
1648107360000|2022-03-24 07:36:00|47881|47861|47886|47866|47886|47866|47881|47861|3
1648107370000|2022-03-24 07:36:10|||||||||1
1648107380000|2022-03-24 07:36:20|47887.4|47867.4|47902.4|47882.4|47902.4|47882.4|47887.4|47867.4|2
1648107410000|2022-03-24 07:36:50|47901.3|47881.3|47899.9|47879.9|47901.3|47881.3|47899.9|47879.9|2
1648107420000|2022-03-24 07:37:00|47901|47881|47897.4|47877.4|47901|47881|47897.4|47877.4|3
1648107440000|2022-03-24 07:37:20|47896|47876|47893.5|47873.5|47897.4|47877.4|47893.5|47873.5|0
1648107460000|2022-03-24 07:37:40|47887.4|47867.4|47878.5|47858.5|47887.4|47867.4|47878.5|47858.5|4
1648107470000|2022-03-24 07:37:50|47876|47856|47876|47856|47876|47856|47876|47856|1
1648107480000|2022-03-24 07:38:00|47881|47861|47883.8|47863.8|47884.9|47864.9|47881|47861|2
1648107490000|2022-03-24 07:38:10|47884.9|47864.9|47884.9|47864.9|47884.9|47864.9|47884.9|47864.9|0
1648107510000|2022-03-24 07:38:30|47881|47861|47876|47856|47881|47861|47876|47856|2
1648107560000|2022-03-24 07:39:20|47874.9|47854.9|47864.5|47844.5|47874.9|47854.9|47864.5|47844.5|2
1648107570000|2022-03-24 07:39:30|47863.5|47843.5|47856|47836|47863.5|47843.5|47856|47836|1
1648107580000|2022-03-24 07:39:40|47854.5|47834.5|47856|47836|47856|47836|47853.5|47833.5|4
1648107590000|2022-03-24 07:39:50|47858.5|47838.5|47857.4|47837.4|47858.5|47838.5|47856|47836|3
1648107610000|2022-03-24 07:40:10|47856|47836|47847|47827|47856|47836|47847|47827|4
1648107620000|2022-03-24 07:40:20|47846|47826|47846|47826|47846|47826|47846|47826|1
1648107630000|2022-03-24 07:40:30|47844.5|47824.5|47838.5|47818.5|47844.5|47824.5|47838.5|47818.5|5
1648107640000|2022-03-24 07:40:40|47841|47821|47841|47821|47841|47821|47841|47821|2
1648107670000|2022-03-24 07:41:10|47839.5|47819.5|47851|47831|47851|47831|47839.5|47819.5|1
1648107680000|2022-03-24 07:41:20|47848.5|47828.5|47848.5|47828.5|47848.5|47828.5|47848.5|47828.5|2
1648107690000|2022-03-24 07:41:30|47847.4|47827.4|47847.4|47827.4|47847.4|47827.4|47846.3|47826.3|0
1648107700000|2022-03-24 07:41:40|47846|47826|47846|47826|47846|47826|47846|47826|1
1648107710000|2022-03-24 07:41:50|47848.8|47828.8|47852|47832|47853.5|47833.5|47848.8|47828.8|0
1648107720000|2022-03-24 07:42:00|47851|47831|47844.5|47824.5|47851|47831|47844.5|47824.5|1
1648107730000|2022-03-24 07:42:10|47847|47827|47847|47827|47847|47827|47847|47827|0
1648107740000|2022-03-24 07:42:20|47849.9|47829.9|47859.9|47839.9|47859.9|47839.9|47849.9|47829.9|2
1648107760000|2022-03-24 07:42:40|47861|47841|47853.5|47833.5|47861|47841|47853.5|47833.5|9
1648107770000|2022-03-24 07:42:50|47834.9|47814.9|47836|47816|47837.4|47817.4|47828.5|47808.5|12
1648107780000|2022-03-24 07:43:00|47838.5|47818.5|47843.5|47823.5|47846|47826|47838.5|47818.5|5
1648107790000|2022-03-24 07:43:10|||||||||2
1648107800000|2022-03-24 07:43:20|47841|47821|47836|47816|47841|47821|47836|47816|4
1648107810000|2022-03-24 07:43:30|47833.1|47813.1|47834.9|47814.9|47834.9|47814.9|47831|47811|5
1648107820000|2022-03-24 07:43:40|47833.5|47813.5|47832.4|47812.4|47833.5|47813.5|47832.4|47812.4|1
1648107830000|2022-03-24 07:43:50|47829.9|47809.9|47826|47806|47829.9|47809.9|47826|47806|4
1648107840000|2022-03-24 07:44:00|47824.5|47804.5|47821|47801|47824.5|47804.5|47821|47801|5
1648107850000|2022-03-24 07:44:10|47819.9|47799.9|47823.5|47803.5|47824.9|47804.9|47819.9|47799.9|6
1648107860000|2022-03-24 07:44:20|47824.5|47804.5|47821|47801|47824.5|47804.5|47821|47801|2
1648107870000|2022-03-24 07:44:30|47818.5|47798.5|47817.4|47797.4|47818.5|47798.5|47817.4|47797.4|2
1648107880000|2022-03-24 07:44:40|47816|47796|47809.5|47789.5|47817.4|47797.4|47809.5|47789.5|5
1648107890000|2022-03-24 07:44:50|47804.5|47784.5|47798.5|47778.5|47804.5|47784.5|47798.5|47778.5|8
1648107900000|2022-03-24 07:45:00|47799.9|47779.9|47798.5|47778.5|47801|47781|47798.5|47778.5|2
1648107910000|2022-03-24 07:45:10|47801|47781|47798.5|47778.5|47801|47781|47796|47776|27
1648107920000|2022-03-24 07:45:20|47799.9|47779.9|47798.5|47778.5|47801|47781|47797.4|47777.4|3
1648107930000|2022-03-24 07:45:30|47797|47777|47796|47776|47797|47777|47796|47776|0
1648107940000|2022-03-24 07:45:40|47794.9|47774.9|47794.9|47774.9|47794.9|47774.9|47794.9|47774.9|1
1648107950000|2022-03-24 07:45:50|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|2
1648107960000|2022-03-24 07:46:00|47794.9|47774.9|47793.5|47773.5|47796|47776|47793.5|47773.5|1
1648107970000|2022-03-24 07:46:10|47794.9|47774.9|47794.9|47774.9|47796|47776|47794.9|47774.9|1
1648107980000|2022-03-24 07:46:20|47796|47776|47794.9|47774.9|47796|47776|47794.9|47774.9|0
1648107990000|2022-03-24 07:46:30|47796|47776|47794.9|47774.9|47796|47776|47793.5|47773.5|1
1648108010000|2022-03-24 07:46:50|47796|47776|47796|47776|47796|47776|47794.9|47774.9|0
1648108020000|2022-03-24 07:47:00|47797|47777|47797|47777|47797|47777|47797|47777|1
1648108040000|2022-03-24 07:47:20|47798.5|47778.5|47799.5|47779.5|47799.5|47779.5|47798.5|47778.5|3
1648108050000|2022-03-24 07:47:30|47797|47777|47795.6|47775.6|47797|47777|47794.5|47774.5|5
1648108060000|2022-03-24 07:47:40|47794.5|47774.5|47794.5|47774.5|47794.5|47774.5|47794.5|47774.5|1
1648108080000|2022-03-24 07:48:00|47795.6|47775.6|47792|47772|47795.6|47775.6|47792|47772|1
1648108090000|2022-03-24 07:48:10|47794.5|47774.5|47792|47772|47794.5|47774.5|47792|47772|1
1648108100000|2022-03-24 07:48:20|47789.5|47769.5|47797|47777|47797|47777|47789.5|47769.5|5
1648108110000|2022-03-24 07:48:30|47798.5|47778.5|47807.4|47787.4|47808.5|47788.5|47798.5|47778.5|4
1648108120000|2022-03-24 07:48:40|47808.4|47788.4|47832|47812|47832|47812|47808.4|47788.4|8
1648108130000|2022-03-24 07:48:50|47833.4|47813.4|47844.5|47824.5|47848.4|47828.4|47833.4|47813.4|14
1648108140000|2022-03-24 07:49:00|47843.4|47823.4|47847|47827|47847|47827|47843.4|47823.4|0
1648108150000|2022-03-24 07:49:10|47849.5|47829.5|47857|47837|47859.5|47839.5|47849.5|47829.5|4
1648108160000|2022-03-24 07:49:20|47855.6|47835.6|47844.5|47824.5|47855.9|47835.9|47842|47822|10
1648108170000|2022-03-24 07:49:30|47845.9|47825.9|47858.4|47838.4|47858.4|47838.4|47845.9|47825.9|9
1648108180000|2022-03-24 07:49:40|47857|47837|47859.5|47839.5|47859.5|47839.5|47854.5|47834.5|0
1648108200000|2022-03-24 07:50:00|47855.6|47835.6|47854.5|47834.5|47855.6|47835.6|47854.5|47834.5|4
1648108210000|2022-03-24 07:50:10|47849.5|47829.5|47847|47827|47849.5|47829.5|47847|47827|1
1648108220000|2022-03-24 07:50:20|47844.5|47824.5|47843.4|47823.4|47847|47827|47843.4|47823.4|0
1648108230000|2022-03-24 07:50:30|47844.5|47824.5|47846.7|47826.7|47846.7|47826.7|47839.5|47819.5|4
1648108250000|2022-03-24 07:50:50|47849.2|47829.2|47849.2|47829.2|47849.2|47829.2|47849.2|47829.2|1
1648108260000|2022-03-24 07:51:00|47852|47832|47857|47837|47857|47837|47852|47832|1
1648108270000|2022-03-24 07:51:10|47858.4|47838.4|47872|47852|47872|47852|47858.4|47838.4|7
1648108280000|2022-03-24 07:51:20|47873.4|47853.4|47882|47862|47882|47862|47872|47852|2
1648108290000|2022-03-24 07:51:30|47883.4|47863.4|47897|47877|47898.4|47878.4|47883.4|47863.4|15
1648108300000|2022-03-24 07:51:40|47899.5|47879.5|47909.5|47889.5|47909.5|47889.5|47899.5|47879.5|13
1648108310000|2022-03-24 07:51:50|47907|47887|47909.5|47889.5|47909.5|47889.5|47907|47887|1
1648108320000|2022-03-24 07:52:00|||||||||1
1648108330000|2022-03-24 07:52:10|47908.1|47888.1|47907|47887|47908.1|47888.1|47907|47887|1
1648108340000|2022-03-24 07:52:20|47908.4|47888.4|47912|47892|47912|47892|47907|47887|3
1648108350000|2022-03-24 07:52:30|47909.5|47889.5|47914.5|47894.5|47914.5|47894.5|47907|47887|2
1648108360000|2022-03-24 07:52:40|47915.9|47895.9|47915.9|47895.9|47915.9|47895.9|47915.9|47895.9|1
1648108370000|2022-03-24 07:52:50|47914.5|47894.5|47913.1|47893.1|47914.5|47894.5|47913.1|47893.1|1
1648108380000|2022-03-24 07:53:00|47912|47892|47897|47877|47912|47892|47897|47877|1
1648108390000|2022-03-24 07:53:10|47894.5|47874.5|47894.5|47874.5|47894.5|47874.5|47894.5|47874.5|0
1648108400000|2022-03-24 07:53:20|||||||||1
1648108410000|2022-03-24 07:53:30|47892|47872|47873.1|47853.1|47892|47872|47873.1|47853.1|8
1648108420000|2022-03-24 07:53:40|47868.1|47848.1|47859.5|47839.5|47868.1|47848.1|47857|47837|3
1648108430000|2022-03-24 07:53:50|47858.1|47838.1|47852|47832|47858.1|47838.1|47852|47832|3
1648108450000|2022-03-24 07:54:10|47850.6|47830.6|47844.5|47824.5|47850.6|47830.6|47844.5|47824.5|2
1648108470000|2022-03-24 07:54:30|47842|47822|47839.5|47819.5|47842|47822|47839.5|47819.5|0
1648108480000|2022-03-24 07:54:40|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|1
1648108490000|2022-03-24 07:54:50|47839.5|47819.5|47840.6|47820.6|47840.6|47820.6|47839.5|47819.5|0
1648108500000|2022-03-24 07:55:00|47839.5|47819.5|47837|47817|47839.5|47819.5|47837|47817|0
1648108520000|2022-03-24 07:55:20|47832|47812|47832|47812|47832|47812|47832|47812|3
1648108530000|2022-03-24 07:55:30|47830.6|47810.6|47820.6|47800.6|47830.6|47810.6|47820.6|47800.6|1
1648108540000|2022-03-24 07:55:40|47819.5|47799.5|47819.5|47799.5|47819.5|47799.5|47819.5|47799.5|1
1648108550000|2022-03-24 07:55:50|47820.9|47800.9|47844.5|47824.5|47844.5|47824.5|47820.9|47800.9|6
1648108560000|2022-03-24 07:56:00|47843.1|47823.1|47838.1|47818.1|47843.1|47823.1|47838.1|47818.1|2
1648108570000|2022-03-24 07:56:10|47839.5|47819.5|47839.5|47819.5|47839.5|47819.5|47839.5|47819.5|0
1648108580000|2022-03-24 07:56:20|47844.5|47824.5|47844.5|47824.5|47844.5|47824.5|47844.5|47824.5|0
1648108590000|2022-03-24 07:56:30|47850.9|47830.9|47859.5|47839.5|47859.5|47839.5|47850.9|47830.9|3
1648108610000|2022-03-24 07:56:50|47862|47842|47847|47827|47864.5|47844.5|47847|47827|3
1648108640000|2022-03-24 07:57:20|47839.2|47819.2|47838.1|47818.1|47839.2|47819.2|47838.1|47818.1|2
1648108660000|2022-03-24 07:57:40|47837|47817|47837|47817|47837|47817|47837|47817|1
1648108670000|2022-03-24 07:57:50|47838.4|47818.4|47847.4|47827.4|47847.4|47827.4|47838.4|47818.4|1
1648108680000|2022-03-24 07:58:00|47849.5|47829.5|47844.5|47824.5|47849.5|47829.5|47844.5|47824.5|0
1648108690000|2022-03-24 07:58:10|47847|47827|47847|47827|47847|47827|47847|47827|1
1648108710000|2022-03-24 07:58:30|47848.1|47828.1|47848.1|47828.1|47848.1|47828.1|47848.1|47828.1|1
1648108740000|2022-03-24 07:59:00|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|0
1648108750000|2022-03-24 07:59:10|47862|47842|47858.1|47838.1|47862|47842|47858.1|47838.1|2
1648108770000|2022-03-24 07:59:30|47854.5|47834.5|47853.4|47833.4|47857|47837|47853.1|47833.1|0
1648108780000|2022-03-24 07:59:40|47854.5|47834.5|47852|47832|47855.6|47835.6|47852|47832|0
1648108790000|2022-03-24 07:59:50|47853.4|47833.4|47854.5|47834.5|47854.5|47834.5|47853.1|47833.1|0
1648108800000|2022-03-24 08:00:00|47855.6|47835.6|47869.5|47849.5|47882.3|47862.3|47854.5|47834.5|5
1648108810000|2022-03-24 08:00:10|47874.5|47854.5|47875.6|47855.6|47877|47857|47867|47847|4
1648108820000|2022-03-24 08:00:20|47867|47847|47862|47842|47867|47847|47862|47842|1
1648108830000|2022-03-24 08:00:30|47860.6|47840.6|47848.1|47828.1|47860.6|47840.6|47848.1|47828.1|1
1648108840000|2022-03-24 08:00:40|47839.2|47819.2|47837.8|47817.8|47839.2|47819.2|47837.8|47817.8|3
1648108850000|2022-03-24 08:00:50|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|2
1648108860000|2022-03-24 08:01:00|47854.5|47834.5|47868.4|47848.4|47868.4|47848.4|47854.5|47834.5|12
1648108870000|2022-03-24 08:01:10|47869.8|47849.8|47870.9|47850.9|47870.9|47850.9|47869.8|47849.8|0
1648108880000|2022-03-24 08:01:20|47872|47852|47874.5|47854.5|47874.5|47854.5|47872|47852|2
1648108890000|2022-03-24 08:01:30|47877|47857|47880.6|47860.6|47880.6|47860.6|47877|47857|4
1648108900000|2022-03-24 08:01:40|47879.5|47859.5|47877|47857|47879.5|47859.5|47877|47857|1
1648108910000|2022-03-24 08:01:50|||||||||1
1648108920000|2022-03-24 08:02:00|47875.6|47855.6|47883.4|47863.4|47883.4|47863.4|47867.3|47847.3|5
1648108930000|2022-03-24 08:02:10|47880.9|47860.9|47877|47857|47883.4|47863.4|47875.6|47855.6|2
1648108940000|2022-03-24 08:02:20|47880.9|47860.9|47889.8|47869.8|47889.8|47869.8|47880.9|47860.9|4
1648108950000|2022-03-24 08:02:30|47890.9|47870.9|47893.4|47873.4|47894.8|47874.8|47888.4|47868.4|1
1648108960000|2022-03-24 08:02:40|47893.1|47873.1|47890.9|47870.9|47893.1|47873.1|47890.9|47870.9|0
1648108970000|2022-03-24 08:02:50|47893.4|47873.4|47893.4|47873.4|47893.4|47873.4|47893.4|47873.4|0
1648108980000|2022-03-24 08:03:00|47892|47872|47890.9|47870.9|47892|47872|47890.9|47870.9|0
1648108990000|2022-03-24 08:03:10|47892.3|47872.3|47895.9|47875.9|47895.9|47875.9|47892.3|47872.3|3
1648109000000|2022-03-24 08:03:20|47894.8|47874.8|47884.8|47864.8|47894.8|47874.8|47884.8|47864.8|4
1648109010000|2022-03-24 08:03:30|47898.4|47878.4|47893.4|47873.4|47904.8|47884.8|47893.4|47873.4|8
1648109030000|2022-03-24 08:03:50|47892|47872|47865.9|47845.9|47892|47872|47865.9|47845.9|4
1648109040000|2022-03-24 08:04:00|47867.3|47847.3|47870.9|47850.9|47870.9|47850.9|47865.9|47845.9|1
1648109050000|2022-03-24 08:04:10|47872.3|47852.3|47854.5|47834.5|47873.4|47853.4|47850.6|47830.6|5
1648109060000|2022-03-24 08:04:20|47850.9|47830.9|47849.5|47829.5|47850.9|47830.9|47849.5|47829.5|1
1648109070000|2022-03-24 08:04:30|47848.4|47828.4|47854.5|47834.5|47854.5|47834.5|47848.4|47828.4|1
1648109090000|2022-03-24 08:04:50|47850.9|47830.9|47853.4|47833.4|47853.4|47833.4|47850.9|47830.9|0
1648109100000|2022-03-24 08:05:00|47850.9|47830.9|47854.5|47834.5|47854.5|47834.5|47850.9|47830.9|0
1648109110000|2022-03-24 08:05:10|47901.3|47881.3|47910.9|47890.9|47915.9|47895.9|47901.3|47881.3|11
1648109120000|2022-03-24 08:05:20|47909.5|47889.5|47915.9|47895.9|47915.9|47895.9|47907|47887|3
1648109130000|2022-03-24 08:05:30|47913.4|47893.4|47913.4|47893.4|47913.4|47893.4|47913.4|47893.4|0
1648109140000|2022-03-24 08:05:40|47915.9|47895.9|47928.4|47908.4|47928.4|47908.4|47915.9|47895.9|6
1648109150000|2022-03-24 08:05:50|47925.9|47905.9|47923.1|47903.1|47927|47907|47923.1|47903.1|3
1648109160000|2022-03-24 08:06:00|47924.2|47904.2|47922|47902|47925.6|47905.6|47920.9|47900.9|4
1648109170000|2022-03-24 08:06:10|47923.4|47903.4|47928.4|47908.4|47928.4|47908.4|47923.4|47903.4|5
1648109180000|2022-03-24 08:06:20|47954.8|47934.8|47972.3|47952.3|47978.4|47958.4|47954.8|47934.8|23
1648109190000|2022-03-24 08:06:30|47976.3|47956.3|47969.8|47949.8|47983.4|47963.4|47969.8|47949.8|34
1648109200000|2022-03-24 08:06:40|47978.4|47958.4|48021.3|48001.3|48023.8|48003.8|47978.4|47958.4|25
1648109210000|2022-03-24 08:06:50|48019.8|47999.8|48020.9|48000.9|48027.3|48007.3|48019.8|47999.8|7
1648109220000|2022-03-24 08:07:00|48022.3|48002.3|48017.3|47997.3|48022.3|48002.3|48014.8|47994.8|0
1648109230000|2022-03-24 08:07:10|48019.8|47999.8|48012|47992|48019.8|47999.8|48012|47992|7
1648109240000|2022-03-24 08:07:20|48010.9|47990.9|48007.3|47987.3|48010.9|47990.9|48005.9|47985.9|4
1648109250000|2022-03-24 08:07:30|48009.8|47989.8|48009.8|47989.8|48009.8|47989.8|48009.8|47989.8|0
1648109260000|2022-03-24 08:07:40|48008.4|47988.4|48018.7|47998.7|48021.2|48001.2|48008.4|47988.4|4
1648109270000|2022-03-24 08:07:50|48019.8|47999.8|48024.8|48004.8|48024.8|48004.8|48019.8|47999.8|1
1648109280000|2022-03-24 08:08:00|48056.2|48036.2|48069.8|48049.8|48069.8|48049.8|48056.2|48036.2|11
1648109290000|2022-03-24 08:08:10|48067.3|48047.3|48080.9|48060.9|48102.7|48082.7|48057.3|48037.3|19
1648109300000|2022-03-24 08:08:20|48079.8|48059.8|48089.8|48069.8|48089.8|48069.8|48064.5|48044.5|11
1648109310000|2022-03-24 08:08:30|48085.9|48065.9|48083.4|48063.4|48085.9|48065.9|48080.9|48060.9|10
1648109320000|2022-03-24 08:08:40|48084.8|48064.8|48058.4|48038.4|48084.8|48064.8|48058.4|48038.4|9
1648109330000|2022-03-24 08:08:50|48059.8|48039.8|48047.3|48027.3|48059.8|48039.8|48043.7|48023.7|3
1648109340000|2022-03-24 08:09:00|48045.9|48025.9|48047.3|48027.3|48047.3|48027.3|48044.8|48024.8|2
1648109350000|2022-03-24 08:09:10|48045.9|48025.9|48027.3|48007.3|48045.9|48025.9|48023.7|48003.7|15
1648109360000|2022-03-24 08:09:20|48024.8|48004.8|48024.8|48004.8|48027.3|48007.3|48024.8|48004.8|4
1648109370000|2022-03-24 08:09:30|48018.4|47998.4|47984.8|47964.8|48018.4|47998.4|47979.8|47959.8|17
1648109380000|2022-03-24 08:09:40|47993.7|47973.7|48004.8|47984.8|48014.8|47994.8|47993.7|47973.7|10
1648109390000|2022-03-24 08:09:50|47994.8|47974.8|47987.3|47967.3|47994.8|47974.8|47978.4|47958.4|11
1648109400000|2022-03-24 08:10:00|47985.9|47965.9|47982.3|47962.3|47985.9|47965.9|47978.4|47958.4|0
1648109410000|2022-03-24 08:10:10|47980.9|47960.9|47979.8|47959.8|47987.3|47967.3|47977.3|47957.3|0
1648109420000|2022-03-24 08:10:20|47978.4|47958.4|47967.3|47947.3|47978.4|47958.4|47965.9|47945.9|3
1648109430000|2022-03-24 08:10:30|47965.9|47945.9|47937.3|47917.3|47965.9|47945.9|47937.3|47917.3|3
1648109440000|2022-03-24 08:10:40|47934.8|47914.8|47937.3|47917.3|47937.3|47917.3|47932.3|47912.3|3
1648109450000|2022-03-24 08:10:50|47935.9|47915.9|47954.5|47934.5|47954.5|47934.5|47935.9|47915.9|7
1648109460000|2022-03-24 08:11:00|47958.1|47938.1|47994.5|47974.5|47994.5|47974.5|47958.1|47938.1|10
1648109470000|2022-03-24 08:11:10|47995.9|47975.9|47988.7|47968.7|47995.9|47975.9|47979.5|47959.5|11
1648109480000|2022-03-24 08:11:20|47987.3|47967.3|47987|47967|47994.5|47974.5|47985.9|47965.9|4
1648109490000|2022-03-24 08:11:30|47989.5|47969.5|47989.5|47969.5|47989.5|47969.5|47989.5|47969.5|1
1648109500000|2022-03-24 08:11:40|47994.5|47974.5|47999.5|47979.5|48002|47982|47994.5|47974.5|0
1648109510000|2022-03-24 08:11:50|48000.9|47980.9|48004.5|47984.5|48004.5|47984.5|47999.5|47979.5|3
1648109520000|2022-03-24 08:12:00|48003.4|47983.4|47987|47967|48003.4|47983.4|47983.1|47963.1|7
1648109530000|2022-03-24 08:12:10|47988.4|47968.4|47997|47977|47997|47977|47988.4|47968.4|1
1648109550000|2022-03-24 08:12:30|47988.4|47968.4|47987|47967|47988.4|47968.4|47983.1|47963.1|3
1648109560000|2022-03-24 08:12:40|47982|47962|47979.5|47959.5|47982|47962|47979.5|47959.5|2
1648109570000|2022-03-24 08:12:50|47977|47957|47979.5|47959.5|47979.5|47959.5|47977|47957|0
1648109580000|2022-03-24 08:13:00|47977|47957|47979.5|47959.5|47979.5|47959.5|47975.6|47955.6|1
1648109590000|2022-03-24 08:13:10|47978.1|47958.1|47989.5|47969.5|47989.5|47969.5|47977|47957|1
1648109600000|2022-03-24 08:13:20|47992|47972|47997|47977|47999.5|47979.5|47992|47972|1
1648109610000|2022-03-24 08:13:30|48004.8|47984.8|48015.9|47995.9|48015.9|47995.9|48004.8|47984.8|5
1648109620000|2022-03-24 08:13:40|48013.4|47993.4|48008.4|47988.4|48013.4|47993.4|48008.4|47988.4|12
1648109630000|2022-03-24 08:13:50|48009.8|47989.8|48007.5|47987.5|48012|47992|48006.4|47986.4|47
1648109640000|2022-03-24 08:14:00|48008.9|47988.9|48017.8|47997.8|48030|48010|48006.4|47986.4|23
1648109650000|2022-03-24 08:14:10|48016.4|47996.4|47998.9|47978.9|48018.9|47998.9|47998.9|47978.9|10
1648109660000|2022-03-24 08:14:20|47997.5|47977.5|47983.9|47963.9|47997.5|47977.5|47983.9|47963.9|5
1648109670000|2022-03-24 08:14:30|47982.5|47962.5|47995|47975|47995|47975|47981.4|47961.4|32
1648109680000|2022-03-24 08:14:40|47996.1|47976.1|47993.6|47973.6|48001.1|47981.1|47993.6|47973.6|6
1648109690000|2022-03-24 08:14:50|47992.2|47972.2|47993.6|47973.6|47993.6|47973.6|47991.1|47971.1|0
1648109700000|2022-03-24 08:15:00|47996.1|47976.1|47986.1|47966.1|47996.1|47976.1|47983.6|47963.6|0
1648109710000|2022-03-24 08:15:10|47985|47965|47997.5|47977.5|47997.5|47977.5|47983.6|47963.6|3
1648109720000|2022-03-24 08:15:20|47996.1|47976.1|48001.1|47981.1|48002.2|47982.2|47996.1|47976.1|2
1648109730000|2022-03-24 08:15:30|48002.5|47982.5|47988.6|47968.6|48003.6|47983.6|47988.6|47968.6|1
1648109740000|2022-03-24 08:15:40|47987.2|47967.2|47986.1|47966.1|47987.2|47967.2|47986.1|47966.1|0
1648109750000|2022-03-24 08:15:50|47985|47965|47983.6|47963.6|47986.1|47966.1|47982.5|47962.5|1
1648109760000|2022-03-24 08:16:00|47986.1|47966.1|47983.6|47963.6|47987.5|47967.5|47983.6|47963.6|1
1648109780000|2022-03-24 08:16:20|47995|47975|47998.6|47978.6|47998.6|47978.6|47995|47975|1
1648109790000|2022-03-24 08:16:30|47997.2|47977.2|47996.1|47976.1|47998.6|47978.6|47996.1|47976.1|1
1648109810000|2022-03-24 08:16:50|47998.6|47978.6|48001.1|47981.1|48001.1|47981.1|47998.6|47978.6|0
1648109820000|2022-03-24 08:17:00|47999.7|47979.7|47998.6|47978.6|48002.2|47982.2|47998.6|47978.6|2
1648109830000|2022-03-24 08:17:10|48007.5|47987.5|48006.1|47986.1|48008.6|47988.6|48006.1|47986.1|4
1648109840000|2022-03-24 08:17:20|48007.5|47987.5|48005|47985|48007.5|47987.5|48005|47985|0
1648109850000|2022-03-24 08:17:30|48003.6|47983.6|48003.6|47983.6|48003.6|47983.6|47998.6|47978.6|18
1648109860000|2022-03-24 08:17:40|48005|47985|48005|47985|48005|47985|48005|47985|0
1648109870000|2022-03-24 08:17:50|48017.5|47997.5|48022.2|48002.2|48022.2|48002.2|48017.5|47997.5|1
1648109880000|2022-03-24 08:18:00|48023.3|48003.3|48021.1|48001.1|48023.3|48003.3|48021.1|48001.1|0
1648109890000|2022-03-24 08:18:10|48022.5|48002.5|48015|47995|48022.5|48002.5|48015|47995|4
1648109900000|2022-03-24 08:18:20|48013.6|47993.6|48008.6|47988.6|48013.6|47993.6|48008.6|47988.6|0
1648109910000|2022-03-24 08:18:30|48007.5|47987.5|48007.5|47987.5|48007.5|47987.5|48007.5|47987.5|0
1648109920000|2022-03-24 08:18:40|48010|47990|48051.4|48031.4|48051.4|48031.4|48010|47990|13
1648109930000|2022-03-24 08:18:50|48053.9|48033.9|48051.4|48031.4|48053.9|48033.9|48051.4|48031.4|2
1648109940000|2022-03-24 08:19:00|48053.9|48033.9|48053.9|48033.9|48053.9|48033.9|48053.9|48033.9|8
1648109950000|2022-03-24 08:19:10|48052.5|48032.5|48052.8|48032.8|48052.8|48032.8|48048.9|48028.9|0
1648109960000|2022-03-24 08:19:20|48053.9|48033.9|48051.4|48031.4|48053.9|48033.9|48048.9|48028.9|3
1648109970000|2022-03-24 08:19:30|48050|48030|48047.8|48027.8|48050|48030|48047.8|48027.8|2
1648109980000|2022-03-24 08:19:40|48046.4|48026.4|48046.4|48026.4|48046.4|48026.4|48046.4|48026.4|0
1648110000000|2022-03-24 08:20:00|48051.4|48031.4|48053.9|48033.9|48053.9|48033.9|48051.4|48031.4|2
1648110010000|2022-03-24 08:20:10|48058.9|48038.9|48058.9|48038.9|48058.9|48038.9|48058.9|48038.9|5
1648110020000|2022-03-24 08:20:20|48060.3|48040.3|48056.4|48036.4|48061.4|48041.4|48056.4|48036.4|5
1648110030000|2022-03-24 08:20:30|48071.4|48051.4|48067.5|48047.5|48071.4|48051.4|48066.1|48046.1|5
1648110040000|2022-03-24 08:20:40|48068.9|48048.9|48073.9|48053.9|48073.9|48053.9|48068.9|48048.9|4
1648110050000|2022-03-24 08:20:50|48068.9|48048.9|48076.4|48056.4|48081.4|48061.4|48068.9|48048.9|12
1648110060000|2022-03-24 08:21:00|48082.5|48062.5|48100.3|48080.3|48103.9|48083.9|48082.5|48062.5|7
1648110070000|2022-03-24 08:21:10|48101.4|48081.4|48081.4|48061.4|48102.8|48082.8|48080|48060|20
1648110080000|2022-03-24 08:21:20|48078.9|48058.9|48073.9|48053.9|48078.9|48058.9|48073.9|48053.9|5
1648110090000|2022-03-24 08:21:30|48071.1|48051.1|48068.9|48048.9|48071.7|48051.7|48068.9|48048.9|1
1648110110000|2022-03-24 08:21:50|48076.4|48056.4|48093.9|48073.9|48093.9|48073.9|48076.4|48056.4|8
1648110120000|2022-03-24 08:22:00|48098.9|48078.9|48101.4|48081.4|48101.4|48081.4|48098.9|48078.9|2
1648110130000|2022-03-24 08:22:10|48102.8|48082.8|48106.4|48086.4|48106.4|48086.4|48102.8|48082.8|3
1648110140000|2022-03-24 08:22:20|48107.8|48087.8|48101.4|48081.4|48108.9|48088.9|48098.9|48078.9|6
1648110150000|2022-03-24 08:22:30|48098.6|48078.6|48091.4|48071.4|48098.6|48078.6|48088.9|48068.9|5
1648110160000|2022-03-24 08:22:40|48093.9|48073.9|48088.9|48068.9|48093.9|48073.9|48088.9|48068.9|0
1648110170000|2022-03-24 08:22:50|48090.3|48070.3|48093.9|48073.9|48093.9|48073.9|48090.3|48070.3|0
1648110180000|2022-03-24 08:23:00|48090|48070|48088.9|48068.9|48090|48070|48088.9|48068.9|0
1648110190000|2022-03-24 08:23:10|48093.9|48073.9|48093.9|48073.9|48093.9|48073.9|48088.9|48068.9|0
1648110200000|2022-03-24 08:23:20|48091.4|48071.4|48095|48075|48096.4|48076.4|48091.4|48071.4|2
1648110210000|2022-03-24 08:23:30|48096.4|48076.4|48096.4|48076.4|48096.4|48076.4|48096.4|48076.4|1
1648110220000|2022-03-24 08:23:40|48091.4|48071.4|48090.3|48070.3|48091.4|48071.4|48090.3|48070.3|4
1648110230000|2022-03-24 08:23:50|48088.9|48068.9|48088.9|48068.9|48090.3|48070.3|48086.7|48066.7|0
1648110240000|2022-03-24 08:24:00|48087.8|48067.8|48073.9|48053.9|48087.8|48067.8|48073.9|48053.9|13
1648110250000|2022-03-24 08:24:10|48075.3|48055.3|48076.4|48056.4|48076.4|48056.4|48075.3|48055.3|2
1648110260000|2022-03-24 08:24:20|48077.8|48057.8|48077.8|48057.8|48077.8|48057.8|48077.8|48057.8|1
1648110280000|2022-03-24 08:24:40|48076.4|48056.4|48076.4|48056.4|48076.4|48056.4|48076.4|48056.4|1
1648110290000|2022-03-24 08:24:50|48075.3|48055.3|48075|48055|48076.4|48056.4|48073.9|48053.9|0
1648110300000|2022-03-24 08:25:00|48073.9|48053.9|48070|48050|48073.9|48053.9|48070|48050|0
1648110310000|2022-03-24 08:25:10|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|0
1648110320000|2022-03-24 08:25:20|48070|48050|48072.5|48052.5|48073.9|48053.9|48070|48050|0
1648110330000|2022-03-24 08:25:30|48071.4|48051.4|48071.4|48051.4|48075|48055|48071.4|48051.4|5
1648110340000|2022-03-24 08:25:40|48073.9|48053.9|48070|48050|48073.9|48053.9|48070|48050|0
1648110350000|2022-03-24 08:25:50|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|0
1648110360000|2022-03-24 08:26:00|48070|48050|48081.4|48061.4|48081.4|48061.4|48070|48050|4
1648110370000|2022-03-24 08:26:10|48084.2|48064.2|48086.4|48066.4|48086.4|48066.4|48084.2|48064.2|0
1648110380000|2022-03-24 08:26:20|48085|48065|48091.4|48071.4|48091.4|48071.4|48085|48065|3
1648110390000|2022-03-24 08:26:30|48073.9|48053.9|48076.4|48056.4|48076.4|48056.4|48073.9|48053.9|2
1648110400000|2022-03-24 08:26:40|48077.8|48057.8|48078.9|48058.9|48078.9|48058.9|48077.8|48057.8|0
1648110410000|2022-03-24 08:26:50|48076.4|48056.4|48075.3|48055.3|48076.4|48056.4|48075.3|48055.3|5
1648110420000|2022-03-24 08:27:00|48076.4|48056.4|48070|48050|48076.4|48056.4|48070|48050|4
1648110430000|2022-03-24 08:27:10|48068.6|48048.6|48068.9|48048.9|48068.9|48048.9|48068.6|48048.6|21
1648110440000|2022-03-24 08:27:20|48070|48050|48070|48050|48070|48050|48070|48050|1
1648110450000|2022-03-24 08:27:30|48076.4|48056.4|48076.4|48056.4|48076.4|48056.4|48076.4|48056.4|10
1648110460000|2022-03-24 08:27:40|48079.2|48059.2|48079.2|48059.2|48079.2|48059.2|48079.2|48059.2|1
1648110470000|2022-03-24 08:27:50|48080.3|48060.3|48079.2|48059.2|48080.3|48060.3|48079.2|48059.2|2
1648110480000|2022-03-24 08:28:00|48080.3|48060.3|48077.8|48057.8|48080.3|48060.3|48077.8|48057.8|0
1648110490000|2022-03-24 08:28:10|48079.2|48059.2|48077.8|48057.8|48079.2|48059.2|48076.7|48056.7|0
1648110500000|2022-03-24 08:28:20|48076.7|48056.7|48074.2|48054.2|48076.7|48056.7|48074.2|48054.2|4
1648110520000|2022-03-24 08:28:40|48072.8|48052.8|48074.2|48054.2|48076.7|48056.7|48072.8|48052.8|0
1648110530000|2022-03-24 08:28:50|48076.7|48056.7|48078.1|48058.1|48079.2|48059.2|48074.2|48054.2|3
1648110540000|2022-03-24 08:29:00|48076.7|48056.7|48074.2|48054.2|48076.7|48056.7|48074.2|48054.2|0
1648110550000|2022-03-24 08:29:10|48072.8|48052.8|48070.3|48050.3|48072.8|48052.8|48070|48050|1
1648110560000|2022-03-24 08:29:20|48067.8|48047.8|48058.1|48038.1|48067.8|48047.8|48058.1|48038.1|4
1648110570000|2022-03-24 08:29:30|48056.7|48036.7|48058.1|48038.1|48059.2|48039.2|48056.7|48036.7|4
1648110580000|2022-03-24 08:29:40|48056.7|48036.7|48055.6|48035.6|48056.7|48036.7|48055.6|48035.6|1
1648110590000|2022-03-24 08:29:50|48056.7|48036.7|48056.7|48036.7|48056.7|48036.7|48052.8|48032.8|7
1648110600000|2022-03-24 08:30:00|48055.3|48035.3|48060.6|48040.6|48060.6|48040.6|48051.4|48031.4|9
1648110610000|2022-03-24 08:30:10|48060.3|48040.3|48050.3|48030.3|48060.3|48040.3|48050.3|48030.3|5
1648110620000|2022-03-24 08:30:20|48052.8|48032.8|48049.2|48029.2|48052.8|48032.8|48044.2|48024.2|7
1648110630000|2022-03-24 08:30:30|48050.6|48030.6|48051.7|48031.7|48053.1|48033.1|48047.8|48027.8|0
1648110640000|2022-03-24 08:30:40|48050.3|48030.3|48049.2|48029.2|48052.8|48032.8|48049.2|48029.2|4
1648110650000|2022-03-24 08:30:50|48050.3|48030.3|48049.2|48029.2|48050.3|48030.3|48049.2|48029.2|0
1648110660000|2022-03-24 08:31:00|||||||||8
1648110670000|2022-03-24 08:31:10|48047.8|48027.8|48046.7|48026.7|48047.8|48027.8|48045.3|48025.3|4
1648110680000|2022-03-24 08:31:20|48045.3|48025.3|48046.7|48026.7|48046.7|48026.7|48042.8|48022.8|4
1648110690000|2022-03-24 08:31:30|48045.3|48025.3|48049.2|48029.2|48049.2|48029.2|48045.3|48025.3|2
1648110700000|2022-03-24 08:31:40|48051.7|48031.7|48074.2|48054.2|48074.2|48054.2|48051.7|48031.7|3
1648110720000|2022-03-24 08:32:00|48075.6|48055.6|48070.3|48050.3|48076.7|48056.7|48070.3|48050.3|0
1648110730000|2022-03-24 08:32:10|48069.2|48049.2|48060.3|48040.3|48069.2|48049.2|48060.3|48040.3|2
1648110740000|2022-03-24 08:32:20|48061.7|48041.7|48060.3|48040.3|48061.7|48041.7|48059.2|48039.2|1
1648110750000|2022-03-24 08:32:30|48059.2|48039.2|48054.2|48034.2|48060.6|48040.6|48054.2|48034.2|3
1648110760000|2022-03-24 08:32:40|48051.7|48031.7|48050.3|48030.3|48051.7|48031.7|48050.3|48030.3|6
1648110770000|2022-03-24 08:32:50|48048.9|48028.9|48047.8|48027.8|48048.9|48028.9|48047.8|48027.8|1
1648110780000|2022-03-24 08:33:00|48046.4|48026.4|48054.2|48034.2|48054.2|48034.2|48045.3|48025.3|6
1648110790000|2022-03-24 08:33:10|48055.6|48035.6|48056.7|48036.7|48056.7|48036.7|48054.2|48034.2|1
1648110800000|2022-03-24 08:33:20|48055.6|48035.6|48055.3|48035.3|48059.2|48039.2|48055.3|48035.3|0
1648110810000|2022-03-24 08:33:30|48059.2|48039.2|48054.2|48034.2|48059.2|48039.2|48054.2|48034.2|9
1648110820000|2022-03-24 08:33:40|48056.7|48036.7|48059.2|48039.2|48059.2|48039.2|48056.7|48036.7|1
1648110830000|2022-03-24 08:33:50|||||||||1
1648110840000|2022-03-24 08:34:00|48060.6|48040.6|48059.2|48039.2|48061.7|48041.7|48059.2|48039.2|2
1648110850000|2022-03-24 08:34:10|48061.7|48041.7|48064.2|48044.2|48064.2|48044.2|48061.7|48041.7|1
1648110860000|2022-03-24 08:34:20|48066.7|48046.7|48061.7|48041.7|48066.7|48046.7|48059.2|48039.2|4
1648110870000|2022-03-24 08:34:30|48059.2|48039.2|48059.2|48039.2|48059.2|48039.2|48057.8|48037.8|2
1648110880000|2022-03-24 08:34:40|48057.8|48037.8|48061.7|48041.7|48061.7|48041.7|48056.7|48036.7|1
1648110890000|2022-03-24 08:34:50|48063.1|48043.1|48064.2|48044.2|48064.2|48044.2|48062.8|48042.8|1
1648110900000|2022-03-24 08:35:00|48061.7|48041.7|48064.2|48044.2|48064.2|48044.2|48059.2|48039.2|4
1648110920000|2022-03-24 08:35:20|48065.6|48045.6|48074.2|48054.2|48074.2|48054.2|48065.6|48045.6|1
1648110930000|2022-03-24 08:35:30|48076.7|48056.7|48074.2|48054.2|48077.8|48057.8|48074.2|48054.2|1
1648110940000|2022-03-24 08:35:40|48077.8|48057.8|48079.2|48059.2|48079.2|48059.2|48077.8|48057.8|1
1648110950000|2022-03-24 08:35:50|48080.6|48060.6|48081.7|48061.7|48081.7|48061.7|48080.6|48060.6|2
1648110960000|2022-03-24 08:36:00|48083.1|48063.1|48083.1|48063.1|48083.1|48063.1|48083.1|48063.1|1
1648110970000|2022-03-24 08:36:10|48081.7|48061.7|48094.2|48074.2|48094.2|48074.2|48081.7|48061.7|10
1648110980000|2022-03-24 08:36:20|48092.8|48072.8|48092.8|48072.8|48092.8|48072.8|48092.8|48072.8|10
1648110990000|2022-03-24 08:36:30|48091.7|48071.7|48091.7|48071.7|48094.2|48074.2|48091.7|48071.7|1
1648111010000|2022-03-24 08:36:50|48093.1|48073.1|48091.7|48071.7|48094.2|48074.2|48090.3|48070.3|7
1648111020000|2022-03-24 08:37:00|48090.3|48070.3|48092.8|48072.8|48092.8|48072.8|48090.3|48070.3|2
1648111030000|2022-03-24 08:37:10|48091.7|48071.7|48114.2|48094.2|48114.2|48094.2|48091.7|48071.7|8
1648111040000|2022-03-24 08:37:20|48116.7|48096.7|48116.7|48096.7|48116.7|48096.7|48116.7|48096.7|3
1648111050000|2022-03-24 08:37:30|48119.2|48099.2|48154.2|48134.2|48159.2|48139.2|48119.2|48099.2|38
1648111060000|2022-03-24 08:37:40|48156.7|48136.7|48154.2|48134.2|48159.2|48139.2|48154.2|48134.2|15
1648111070000|2022-03-24 08:37:50|48150.3|48130.3|48145.3|48125.3|48150.3|48130.3|48145.3|48125.3|13
1648111080000|2022-03-24 08:38:00|48144.2|48124.2|48124.2|48104.2|48144.2|48124.2|48119.2|48099.2|19
1648111090000|2022-03-24 08:38:10|48129.2|48109.2|48136.7|48116.7|48138.1|48118.1|48129.2|48109.2|11
1648111100000|2022-03-24 08:38:20|48138.1|48118.1|48125.6|48105.6|48138.1|48118.1|48123.1|48103.1|5
1648111110000|2022-03-24 08:38:30|48124.2|48104.2|48106.7|48086.7|48124.2|48104.2|48106.7|48086.7|10
1648111120000|2022-03-24 08:38:40|48105.6|48085.6|48106.7|48086.7|48109.2|48089.2|48105.6|48085.6|0
1648111130000|2022-03-24 08:38:50|48105.6|48085.6|48104.2|48084.2|48108.1|48088.1|48104.2|48084.2|1
1648111140000|2022-03-24 08:39:00|48101.7|48081.7|48090.6|48070.6|48101.7|48081.7|48086.7|48066.7|7
1648111150000|2022-03-24 08:39:10|48093.1|48073.1|48091.7|48071.7|48094.2|48074.2|48091.7|48071.7|72
1648111160000|2022-03-24 08:39:20|48079.2|48059.2|48078.1|48058.1|48079.2|48059.2|48076.7|48056.7|4
1648111170000|2022-03-24 08:39:30|48079.2|48059.2|48084.2|48064.2|48084.2|48064.2|48079.2|48059.2|2
1648111180000|2022-03-24 08:39:40|48083.1|48063.1|48091.7|48071.7|48091.7|48071.7|48083.1|48063.1|8
1648111190000|2022-03-24 08:39:50|48090.6|48070.6|48086.7|48066.7|48091.7|48071.7|48086.7|48066.7|0
1648111200000|2022-03-24 08:40:00|48089.2|48069.2|48089.2|48069.2|48089.2|48069.2|48089.2|48069.2|1
1648111210000|2022-03-24 08:40:10|48090.6|48070.6|48079.2|48059.2|48090.6|48070.6|48079.2|48059.2|3
1648111220000|2022-03-24 08:40:20|48076.7|48056.7|48076.7|48056.7|48076.7|48056.7|48075.3|48055.3|0
1648111230000|2022-03-24 08:40:30|48074.2|48054.2|48076.7|48056.7|48079.2|48059.2|48074.2|48054.2|1
1648111240000|2022-03-24 08:40:40|48075.3|48055.3|48079.2|48059.2|48079.2|48059.2|48074.2|48054.2|2
1648111280000|2022-03-24 08:41:20|48076.7|48056.7|48076.7|48056.7|48076.7|48056.7|48076.7|48056.7|0
1648111290000|2022-03-24 08:41:30|48078.1|48058.1|48084.2|48064.2|48084.2|48064.2|48078.1|48058.1|4
1648111300000|2022-03-24 08:41:40|48085.6|48065.6|48104.2|48084.2|48104.2|48084.2|48085.6|48065.6|2
1648111310000|2022-03-24 08:41:50|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|48109.2|48089.2|3
1648111320000|2022-03-24 08:42:00|48108.1|48088.1|48129.2|48109.2|48129.2|48109.2|48102.8|48082.8|3
1648111330000|2022-03-24 08:42:10|48130.6|48110.6|48106.7|48086.7|48131.7|48111.7|48106.7|48086.7|11
1648111340000|2022-03-24 08:42:20|48105.3|48085.3|48109.2|48089.2|48109.2|48089.2|48100.6|48080.6|1
1648111350000|2022-03-24 08:42:30|48104.2|48084.2|48104.2|48084.2|48104.2|48084.2|48104.2|48084.2|3
1648111370000|2022-03-24 08:42:50|48105.6|48085.6|48106.7|48086.7|48109.2|48089.2|48105.6|48085.6|2
1648111380000|2022-03-24 08:43:00|48110.6|48090.6|48105.6|48085.6|48113.1|48093.1|48105.6|48085.6|8
1648111390000|2022-03-24 08:43:10|48099.2|48079.2|48065.3|48045.3|48099.2|48079.2|48065.3|48045.3|6
1648111400000|2022-03-24 08:43:20|48066.7|48046.7|48069.2|48049.2|48069.2|48049.2|48066.7|48046.7|3
1648111410000|2022-03-24 08:43:30|48071.7|48051.7|48074.2|48054.2|48075.6|48055.6|48071.7|48051.7|2
1648111420000|2022-03-24 08:43:40|48075.6|48055.6|48074.2|48054.2|48075.6|48055.6|48071.7|48051.7|3
1648111430000|2022-03-24 08:43:50|48069.2|48049.2|48069.2|48049.2|48069.2|48049.2|48069.2|48049.2|2
1648111440000|2022-03-24 08:44:00|||||||||1
1648111450000|2022-03-24 08:44:10|48071.7|48051.7|48076.7|48056.7|48076.7|48056.7|48071.7|48051.7|2
1648111460000|2022-03-24 08:44:20|48074.2|48054.2|48074.2|48054.2|48074.2|48054.2|48074.2|48054.2|22
1648111500000|2022-03-24 08:45:00|||||||||1
1648111510000|2022-03-24 08:45:10|||||||||1
1648111520000|2022-03-24 08:45:20|48072.8|48052.8|48054.2|48034.2|48072.8|48052.8|48054.2|48034.2|7
1648111530000|2022-03-24 08:45:30|48055.6|48035.6|48064.2|48044.2|48064.2|48044.2|48055.6|48035.6|4
1648111540000|2022-03-24 08:45:40|48056.7|48036.7|48056.7|48036.7|48056.7|48036.7|48054.2|48034.2|34
1648111550000|2022-03-24 08:45:50|48058.1|48038.1|48059.2|48039.2|48059.2|48039.2|48058.1|48038.1|0
1648111560000|2022-03-24 08:46:00|||||||||2
1648111570000|2022-03-24 08:46:10|48057.8|48037.8|48056.7|48036.7|48058.1|48038.1|48056.7|48036.7|60
1648111580000|2022-03-24 08:46:20|48058.1|48038.1|48058.1|48038.1|48059.2|48039.2|48058.1|48038.1|1
1648111590000|2022-03-24 08:46:30|48056.7|48036.7|48056.7|48036.7|48056.7|48036.7|48056.7|48036.7|0
1648111600000|2022-03-24 08:46:40|48058.1|48038.1|48059.2|48039.2|48059.2|48039.2|48058.1|48038.1|0
1648111610000|2022-03-24 08:46:50|48061.7|48041.7|48061.7|48041.7|48061.7|48041.7|48061.7|48041.7|1
1648111620000|2022-03-24 08:47:00|48056.7|48036.7|48054.2|48034.2|48056.7|48036.7|48054.2|48034.2|3
1648111630000|2022-03-24 08:47:10|48055.6|48035.6|48056.7|48036.7|48056.7|48036.7|48055.3|48035.3|2
1648111640000|2022-03-24 08:47:20|48061.7|48041.7|48064.2|48044.2|48064.2|48044.2|48061.7|48041.7|2
1648111650000|2022-03-24 08:47:30|48066.7|48046.7|48066.7|48046.7|48066.7|48046.7|48066.7|48046.7|0
1648111660000|2022-03-24 08:47:40|48064.2|48044.2|48063.1|48043.1|48064.2|48044.2|48063.1|48043.1|2
1648111670000|2022-03-24 08:47:50|48060.6|48040.6|48060.6|48040.6|48060.6|48040.6|48060.6|48040.6|0
1648111700000|2022-03-24 08:48:20|48058.1|48038.1|48060.6|48040.6|48060.6|48040.6|48058.1|48038.1|0
1648111710000|2022-03-24 08:48:30|48058.1|48038.1|48054.2|48034.2|48058.1|48038.1|48054.2|48034.2|0
1648111720000|2022-03-24 08:48:40|||||||||1
1648111730000|2022-03-24 08:48:50|48056.7|48036.7|48041.7|48021.7|48056.7|48036.7|48039.2|48019.2|10
1648111740000|2022-03-24 08:49:00|48044.2|48024.2|48048.1|48028.1|48048.1|48028.1|48044.2|48024.2|2
1648111750000|2022-03-24 08:49:10|48047|48027|48046.7|48026.7|48047|48027|48046.7|48026.7|2
1648111760000|2022-03-24 08:49:20|48045.6|48025.6|48046.7|48026.7|48046.7|48026.7|48045.6|48025.6|0
1648111770000|2022-03-24 08:49:30|48048.1|48028.1|48044.2|48024.2|48049.2|48029.2|48044.2|48024.2|2
1648111780000|2022-03-24 08:49:40|||||||||2
1648111790000|2022-03-24 08:49:50|48034.2|48014.2|48034.2|48014.2|48034.2|48014.2|48031.7|48011.7|10
1648111800000|2022-03-24 08:50:00|48032.8|48012.8|48031.7|48011.7|48033.1|48013.1|48031.7|48011.7|0
1648111810000|2022-03-24 08:50:10|48034.2|48014.2|48029.2|48009.2|48034.2|48014.2|48029.2|48009.2|1
1648111820000|2022-03-24 08:50:20|48031.7|48011.7|48034.2|48014.2|48034.2|48014.2|48031.7|48011.7|0
1648111840000|2022-03-24 08:50:40|48031.7|48011.7|48034.2|48014.2|48034.2|48014.2|48031.7|48011.7|0
1648111850000|2022-03-24 08:50:50|48032.8|48012.8|48035.6|48015.6|48035.6|48015.6|48025.3|48005.3|6
1648111860000|2022-03-24 08:51:00|48036.7|48016.7|48039.2|48019.2|48041.7|48021.7|48036.7|48016.7|0
1648111870000|2022-03-24 08:51:10|48042|48022|48044.2|48024.2|48044.2|48024.2|48042|48022|1
1648111880000|2022-03-24 08:51:20|48042.8|48022.8|48036.7|48016.7|48042.8|48022.8|48036.7|48016.7|2
1648111890000|2022-03-24 08:51:30|48035.3|48015.3|48029.5|48009.5|48035.3|48015.3|48029.5|48009.5|2
1648111900000|2022-03-24 08:51:40|48030.6|48010.6|48026.7|48006.7|48030.6|48010.6|48026.7|48006.7|0
1648111910000|2022-03-24 08:51:50|48028.1|48008.1|48026.7|48006.7|48029.2|48009.2|48026.7|48006.7|2
1648111920000|2022-03-24 08:52:00|48024.2|48004.2|48024.2|48004.2|48024.2|48004.2|48024.2|48004.2|3
1648111930000|2022-03-24 08:52:10|48021.4|48001.4|48005.3|47985.3|48021.4|48001.4|48005.3|47985.3|13
1648111940000|2022-03-24 08:52:20|47996.7|47976.7|48005.3|47985.3|48005.6|47985.6|47996.7|47976.7|7
1648111950000|2022-03-24 08:52:30|48004.2|47984.2|48019.2|47999.2|48019.2|47999.2|48004.2|47984.2|2
1648111960000|2022-03-24 08:52:40|48023.1|48003.1|48022.8|48002.8|48029.2|48009.2|48022.8|48002.8|1
1648111970000|2022-03-24 08:52:50|48024.2|48004.2|48024.2|48004.2|48024.2|48004.2|48024.2|48004.2|0
1648111990000|2022-03-24 08:53:10|48026.7|48006.7|48036.7|48016.7|48036.7|48016.7|48026.7|48006.7|3
1648112000000|2022-03-24 08:53:20|48038.1|48018.1|48041.7|48021.7|48041.7|48021.7|48038.1|48018.1|2
1648112010000|2022-03-24 08:53:30|48035.3|48015.3|48031.7|48011.7|48035.3|48015.3|48031.7|48011.7|4
1648112020000|2022-03-24 08:53:40|48029.2|48009.2|48029.2|48009.2|48029.2|48009.2|48029.2|48009.2|3
1648112030000|2022-03-24 08:53:50|48027.8|48007.8|48019.2|47999.2|48027.8|48007.8|48019.2|47999.2|2
1648112040000|2022-03-24 08:54:00|48024.2|48004.2|48035.6|48015.6|48035.6|48015.6|48024.2|48004.2|2
1648112050000|2022-03-24 08:54:10|48036.7|48016.7|48044.2|48024.2|48044.2|48024.2|48036.7|48016.7|0
1648112060000|2022-03-24 08:54:20|48046.7|48026.7|48054.2|48034.2|48054.2|48034.2|48046.7|48026.7|3
1648112070000|2022-03-24 08:54:30|48055.3|48035.3|48060.3|48040.3|48060.6|48040.6|48054.2|48034.2|0
1648112080000|2022-03-24 08:54:40|48059.2|48039.2|48061.7|48041.7|48061.7|48041.7|48059.2|48039.2|0
1648112090000|2022-03-24 08:54:50|48064.2|48044.2|48064.2|48044.2|48064.2|48044.2|48064.2|48044.2|1
1648112100000|2022-03-24 08:55:00|48062.8|48042.8|48054.2|48034.2|48062.8|48042.8|48054.2|48034.2|2
1648112110000|2022-03-24 08:55:10|48055.6|48035.6|48063.1|48043.1|48064.2|48044.2|48055.6|48035.6|4
1648112120000|2022-03-24 08:55:20|48064.2|48044.2|48061.7|48041.7|48064.2|48044.2|48061.7|48041.7|0
1648112130000|2022-03-24 08:55:30|48062.8|48042.8|48068.1|48048.1|48068.1|48048.1|48062.8|48042.8|3
1648112140000|2022-03-24 08:55:40|48066.7|48046.7|48074.2|48054.2|48074.2|48054.2|48065.6|48045.6|3
1648112150000|2022-03-24 08:55:50|48076.7|48056.7|48079.2|48059.2|48079.2|48059.2|48076.7|48056.7|4
1648112160000|2022-03-24 08:56:00|48077.8|48057.8|48059.2|48039.2|48077.8|48057.8|48059.2|48039.2|3
1648112170000|2022-03-24 08:56:10|48060.3|48040.3|48059.2|48039.2|48064.2|48044.2|48059.2|48039.2|1
1648112180000|2022-03-24 08:56:20|48057.8|48037.8|48048.1|48028.1|48057.8|48037.8|48046.7|48026.7|3
1648112190000|2022-03-24 08:56:30|48049.2|48029.2|48050.3|48030.3|48050.3|48030.3|48049.2|48029.2|0
1648112210000|2022-03-24 08:56:50|48049.2|48029.2|48049.2|48029.2|48049.2|48029.2|48049.2|48029.2|0
1648112230000|2022-03-24 08:57:10|48045.3|48025.3|48045.3|48025.3|48045.3|48025.3|48045.3|48025.3|1
1648112250000|2022-03-24 08:57:30|48044.2|48024.2|48043.1|48023.1|48044.2|48024.2|48042.8|48022.8|0
1648112260000|2022-03-24 08:57:40|48042.8|48022.8|48041.7|48021.7|48042.8|48022.8|48041.7|48021.7|0
1648112270000|2022-03-24 08:57:50|48039.2|48019.2|48038.1|48018.1|48039.2|48019.2|48036.7|48016.7|4
1648112280000|2022-03-24 08:58:00|48039.2|48019.2|48029.2|48009.2|48039.2|48019.2|48029.2|48009.2|0
1648112290000|2022-03-24 08:58:10|48030.6|48010.6|48029.2|48009.2|48031.7|48011.7|48029.2|48009.2|1
1648112300000|2022-03-24 08:58:20|48025.3|48005.3|48021.7|48001.7|48025.3|48005.3|48021.7|48001.7|3
1648112310000|2022-03-24 08:58:30|48022.8|48002.8|48026.7|48006.7|48026.7|48006.7|48022.8|48002.8|4
1648112320000|2022-03-24 08:58:40|48027.8|48007.8|48029.2|48009.2|48029.2|48009.2|48027.8|48007.8|0
1648112330000|2022-03-24 08:58:50|48030.3|48010.3|48030.3|48010.3|48030.3|48010.3|48030.3|48010.3|0
1648112340000|2022-03-24 08:59:00|48031.4|48011.4|48034.2|48014.2|48034.2|48014.2|48030.3|48010.3|1
1648112370000|2022-03-24 08:59:30|48032.8|48012.8|48029.2|48009.2|48032.8|48012.8|48029.2|48009.2|2
1648112380000|2022-03-24 08:59:40|48024.2|48004.2|48021.7|48001.7|48024.2|48004.2|48020.3|48000.3|0
1648112400000|2022-03-24 09:00:00|48020.3|48000.3|48024.2|48004.2|48024.2|48004.2|48020.3|48000.3|0
1648112410000|2022-03-24 09:00:10|48025.6|48005.6|48006.7|47986.7|48025.6|48005.6|48004.2|47984.2|22
1648112430000|2022-03-24 09:00:30|48004.2|47984.2|48000.3|47980.3|48004.2|47984.2|47998.9|47978.9|1
1648112440000|2022-03-24 09:00:40|47990.3|47970.3|47981.7|47961.7|47990.3|47970.3|47980.6|47960.6|10
1648112450000|2022-03-24 09:00:50|47976.7|47956.7|47969.2|47949.2|47976.7|47956.7|47969.2|47949.2|13
1648112460000|2022-03-24 09:01:00|47970.6|47950.6|47968.1|47948.1|47974.2|47954.2|47968.1|47948.1|3
1648112470000|2022-03-24 09:01:10|47969.2|47949.2|47971.7|47951.7|47974.2|47954.2|47969.2|47949.2|4
1648112480000|2022-03-24 09:01:20|47974.2|47954.2|47979.2|47959.2|47987.8|47967.8|47974.2|47954.2|8
1648112490000|2022-03-24 09:01:30|47980.6|47960.6|47980.3|47960.3|47985.6|47965.6|47979.2|47959.2|5
1648112500000|2022-03-24 09:01:40|47981.7|47961.7|47976.7|47956.7|47981.7|47961.7|47976.7|47956.7|0
1648112510000|2022-03-24 09:01:50|47978.1|47958.1|47974.2|47954.2|47979.2|47959.2|47974.2|47954.2|1
1648112540000|2022-03-24 09:02:20|47971.7|47951.7|47971.7|47951.7|47971.7|47951.7|47971.7|47951.7|2
1648112550000|2022-03-24 09:02:30|47961.7|47941.7|47951.7|47931.7|47961.7|47941.7|47951.7|47931.7|6
1648112560000|2022-03-24 09:02:40|47940.6|47920.6|47929.2|47909.2|47940.6|47920.6|47928.1|47908.1|13
1648112570000|2022-03-24 09:02:50|47919.2|47899.2|47896.7|47876.7|47919.2|47899.2|47896.7|47876.7|14
1648112580000|2022-03-24 09:03:00|47884.2|47864.2|47884.5|47864.5|47886.7|47866.7|47881.7|47861.7|8
1648112590000|2022-03-24 09:03:10|47885.6|47865.6|47896.7|47876.7|47896.7|47876.7|47885.6|47865.6|15
1648112600000|2022-03-24 09:03:20|47897.8|47877.8|47906.4|47886.4|47906.4|47886.4|47897.8|47877.8|4
1648112610000|2022-03-24 09:03:30|47903.9|47883.9|47928.9|47908.9|47928.9|47908.9|47903.9|47883.9|4
1648112630000|2022-03-24 09:03:50|47930.3|47910.3|47936.4|47916.4|47936.4|47916.4|47930.3|47910.3|1
1648112640000|2022-03-24 09:04:00|47937.8|47917.8|47923.9|47903.9|47940|47920|47923.9|47903.9|3
1648112650000|2022-03-24 09:04:10|47925.3|47905.3|47945.3|47925.3|47945.3|47925.3|47925.3|47905.3|4
1648112660000|2022-03-24 09:04:20|47946.7|47926.7|47953.9|47933.9|47956.4|47936.4|47946.4|47926.4|4
1648112670000|2022-03-24 09:04:30|47952.5|47932.5|47953.9|47933.9|47953.9|47933.9|47951.4|47931.4|0
1648112680000|2022-03-24 09:04:40|47952.8|47932.8|47953.9|47933.9|47953.9|47933.9|47952.8|47932.8|0
1648112700000|2022-03-24 09:05:00|47951.4|47931.4|47960.3|47940.3|47960.3|47940.3|47951.4|47931.4|6
1648112710000|2022-03-24 09:05:10|47961.4|47941.4|47961.4|47941.4|47961.4|47941.4|47961.4|47941.4|0
1648112720000|2022-03-24 09:05:20|47962.5|47942.5|47962.5|47942.5|47962.5|47942.5|47962.5|47942.5|1
1648112730000|2022-03-24 09:05:30|47961.4|47941.4|47962.5|47942.5|47962.5|47942.5|47961.4|47941.4|1
1648112740000|2022-03-24 09:05:40|47963.9|47943.9|47947.8|47927.8|47965|47945|47947.8|47927.8|4
1648112750000|2022-03-24 09:05:50|47937.5|47917.5|47920.3|47900.3|47938.9|47918.9|47920.3|47900.3|5
1648112760000|2022-03-24 09:06:00|47919.2|47899.2|47917.8|47897.8|47920.3|47900.3|47917.8|47897.8|1
1648112770000|2022-03-24 09:06:10|47920.3|47900.3|47920.3|47900.3|47920.3|47900.3|47920.3|47900.3|2
1648112780000|2022-03-24 09:06:20|47912.8|47892.8|47912.8|47892.8|47912.8|47892.8|47912.8|47892.8|4
1648112790000|2022-03-24 09:06:30|47925.3|47905.3|47929.2|47909.2|47929.2|47909.2|47925.3|47905.3|2
1648112800000|2022-03-24 09:06:40|47926.7|47906.7|47930.6|47910.6|47930.6|47910.6|47926.7|47906.7|0
1648112810000|2022-03-24 09:06:50|47931.7|47911.7|47940.3|47920.3|47940.3|47920.3|47931.7|47911.7|4
1648112820000|2022-03-24 09:07:00|47941.7|47921.7|47954.2|47934.2|47954.2|47934.2|47941.7|47921.7|2
1648112830000|2022-03-24 09:07:10|47955.3|47935.3|47952.8|47932.8|47955.3|47935.3|47950.3|47930.3|3
1648112840000|2022-03-24 09:07:20|47951.4|47931.4|47947.8|47927.8|47951.4|47931.4|47947.8|47927.8|6
1648112850000|2022-03-24 09:07:30|47946.4|47926.4|47942.8|47922.8|47946.4|47926.4|47942.8|47922.8|1
1648112860000|2022-03-24 09:07:40|47941.7|47921.7|47935.3|47915.3|47941.7|47921.7|47935.3|47915.3|3
1648112870000|2022-03-24 09:07:50|47933.9|47913.9|47932.8|47912.8|47933.9|47913.9|47932.8|47912.8|1
1648112880000|2022-03-24 09:08:00|47935.3|47915.3|47932.8|47912.8|47935.3|47915.3|47932.8|47912.8|0
1648112890000|2022-03-24 09:08:10|47933.9|47913.9|47935.3|47915.3|47935.3|47915.3|47932.8|47912.8|0
1648112900000|2022-03-24 09:08:20|47940.3|47920.3|47945.3|47925.3|47945.3|47925.3|47940.3|47920.3|3
1648112910000|2022-03-24 09:08:30|47946.7|47926.7|47948.1|47928.1|47948.1|47928.1|47946.7|47926.7|0
1648112920000|2022-03-24 09:08:40|47946.7|47926.7|47944.2|47924.2|47946.7|47926.7|47944.2|47924.2|2
1648112930000|2022-03-24 09:08:50|47942.8|47922.8|47934.2|47914.2|47942.8|47922.8|47934.2|47914.2|1
1648112940000|2022-03-24 09:09:00|47932.8|47912.8|47921.7|47901.7|47932.8|47912.8|47921.7|47901.7|5
1648112950000|2022-03-24 09:09:10|47920.6|47900.6|47917.8|47897.8|47920.6|47900.6|47917.8|47897.8|1
1648112960000|2022-03-24 09:09:20|47915.3|47895.3|47920.3|47900.3|47920.3|47900.3|47915.3|47895.3|5
1648112970000|2022-03-24 09:09:30|47922.8|47902.8|47927.8|47907.8|47927.8|47907.8|47922.8|47902.8|2
1648112980000|2022-03-24 09:09:40|47930.3|47910.3|47925.3|47905.3|47930.3|47910.3|47925.3|47905.3|0
1648112990000|2022-03-24 09:09:50|47927.8|47907.8|47927.8|47907.8|47927.8|47907.8|47925.3|47905.3|1
1648113000000|2022-03-24 09:10:00|47925.3|47905.3|47856.7|47836.7|47925.3|47905.3|47852.8|47832.8|23
1648113010000|2022-03-24 09:10:10|47855.3|47835.3|47821.7|47801.7|47855.3|47835.3|47820.3|47800.3|24
1648113020000|2022-03-24 09:10:20|47820.3|47800.3|47806.7|47786.7|47820.3|47800.3|47806.7|47786.7|10
1648113030000|2022-03-24 09:10:30|47805.3|47785.3|47800.3|47780.3|47805.3|47785.3|47800.3|47780.3|5
1648113040000|2022-03-24 09:10:40|47781.4|47761.4|47773.9|47753.9|47781.4|47761.4|47773.9|47753.9|6
1648113050000|2022-03-24 09:10:50|47775.3|47755.3|47781.7|47761.7|47781.7|47761.7|47757.8|47737.8|17
1648113060000|2022-03-24 09:11:00|47784.2|47764.2|47786.7|47766.7|47795.3|47775.3|47784.2|47764.2|12
1648113070000|2022-03-24 09:11:10|47794.2|47774.2|47791.4|47771.4|47800.3|47780.3|47791.4|47771.4|8
1648113080000|2022-03-24 09:11:20|47790.3|47770.3|47800.3|47780.3|47802.8|47782.8|47790.3|47770.3|6
1648113090000|2022-03-24 09:11:30|47797.8|47777.8|47800.3|47780.3|47800.3|47780.3|47797.8|47777.8|3
1648113100000|2022-03-24 09:11:40|47770.3|47750.3|47770.3|47750.3|47782.8|47762.8|47770.3|47750.3|12
1648113110000|2022-03-24 09:11:50|47765.3|47745.3|47754.2|47734.2|47765.3|47745.3|47753.1|47733.1|13
1648113120000|2022-03-24 09:12:00|47730|47710|47696.7|47676.7|47730|47710|47693.9|47673.9|20
1648113130000|2022-03-24 09:12:10|47706.7|47686.7|47720.3|47700.3|47726.7|47706.7|47706.7|47686.7|15
1648113140000|2022-03-24 09:12:20|47721.4|47701.4|47724.2|47704.2|47726.7|47706.7|47721.4|47701.4|8
1648113150000|2022-03-24 09:12:30|47726.4|47706.4|47710.3|47690.3|47726.7|47706.7|47710.3|47690.3|7
1648113160000|2022-03-24 09:12:40|47709.2|47689.2|47707.8|47687.8|47712.8|47692.8|47703.9|47683.9|16
1648113170000|2022-03-24 09:12:50|47706.4|47686.4|47724.2|47704.2|47724.2|47704.2|47705.3|47685.3|7
1648113180000|2022-03-24 09:13:00|47721.4|47701.4|47724.2|47704.2|47725.3|47705.3|47720|47700|6
1648113190000|2022-03-24 09:13:10|47730.6|47710.6|47739.2|47719.2|47739.2|47719.2|47729.2|47709.2|8
1648113200000|2022-03-24 09:13:20|47740.6|47720.6|47741.7|47721.7|47741.7|47721.7|47740.6|47720.6|3
1648113210000|2022-03-24 09:13:30|47743.1|47723.1|47755.3|47735.3|47755.3|47735.3|47743.1|47723.1|3
1648113220000|2022-03-24 09:13:40|47760.6|47740.6|47760.6|47740.6|47760.6|47740.6|47760.6|47740.6|6
1648113230000|2022-03-24 09:13:50|47762|47742|47767.8|47747.8|47768.1|47748.1|47762|47742|2
1648113240000|2022-03-24 09:14:00|47765.3|47745.3|47770.6|47750.6|47774.2|47754.2|47764.2|47744.2|9
1648113250000|2022-03-24 09:14:10|47771.7|47751.7|47781.7|47761.7|47781.7|47761.7|47771.7|47751.7|1
1648113260000|2022-03-24 09:14:20|47780.3|47760.3|47780.6|47760.6|47781.7|47761.7|47778.1|47758.1|3
1648113270000|2022-03-24 09:14:30|47784.2|47764.2|47793.1|47773.1|47793.1|47773.1|47784.2|47764.2|4
1648113280000|2022-03-24 09:14:40|47791.7|47771.7|47781.7|47761.7|47791.7|47771.7|47781.7|47761.7|7
1648113290000|2022-03-24 09:14:50|||||||||1
1648113300000|2022-03-24 09:15:00|47780.3|47760.3|47778.1|47758.1|47780.3|47760.3|47774.2|47754.2|8
1648113310000|2022-03-24 09:15:10|||||||||9
1648113320000|2022-03-24 09:15:20|47775.6|47755.6|47773.1|47753.1|47779.2|47759.2|47773.1|47753.1|4
1648113330000|2022-03-24 09:15:30|47774.2|47754.2|47774.2|47754.2|47774.2|47754.2|47774.2|47754.2|0
1648113340000|2022-03-24 09:15:40|47775.3|47755.3|47762.8|47742.8|47775.3|47755.3|47762.8|47742.8|7
1648113350000|2022-03-24 09:15:50|47761.7|47741.7|47760.3|47740.3|47762.8|47742.8|47760.3|47740.3|0
1648113360000|2022-03-24 09:16:00|47762.8|47742.8|47760.3|47740.3|47762.8|47742.8|47760.3|47740.3|0
1648113370000|2022-03-24 09:16:10|47758.9|47738.9|47728.1|47708.1|47758.9|47738.9|47728.1|47708.1|11
1648113380000|2022-03-24 09:16:20|47726.7|47706.7|47726.7|47706.7|47726.7|47706.7|47724.2|47704.2|2
1648113390000|2022-03-24 09:16:30|47729.2|47709.2|47729.2|47709.2|47729.2|47709.2|47729.2|47709.2|3
1648113400000|2022-03-24 09:16:40|47730.6|47710.6|47740.3|47720.3|47741.7|47721.7|47730.6|47710.6|5
1648113410000|2022-03-24 09:16:50|47742.8|47722.8|47736.7|47716.7|47745.3|47725.3|47736.7|47716.7|4
1648113420000|2022-03-24 09:17:00|47735.3|47715.3|47736.7|47716.7|47736.7|47716.7|47735.3|47715.3|10
1648113430000|2022-03-24 09:17:10|47735.3|47715.3|47735.6|47715.6|47735.6|47715.6|47734.2|47714.2|2
1648113440000|2022-03-24 09:17:20|47731.7|47711.7|47716.4|47696.4|47731.7|47711.7|47716.4|47696.4|16
1648113450000|2022-03-24 09:17:30|47715.3|47695.3|47706.4|47686.4|47715.3|47695.3|47706.4|47686.4|2
1648113460000|2022-03-24 09:17:40|47703.1|47683.1|47633.9|47613.9|47703.1|47683.1|47594.2|47574.2|44
1648113470000|2022-03-24 09:17:50|47635.3|47615.3|47665.6|47645.6|47665.6|47645.6|47632.8|47612.8|10
1648113480000|2022-03-24 09:18:00|47664.2|47644.2|47657.8|47637.8|47664.2|47644.2|47647.5|47627.5|6
1648113490000|2022-03-24 09:18:10|47656.4|47636.4|47622.8|47602.8|47669.2|47649.2|47620.3|47600.3|13
1648113500000|2022-03-24 09:18:20|47635.3|47615.3|47635.3|47615.3|47635.3|47615.3|47635.3|47615.3|3
1648113510000|2022-03-24 09:18:30|47636.4|47616.4|47630.3|47610.3|47636.4|47616.4|47630.3|47610.3|11
1648113520000|2022-03-24 09:18:40|47629.2|47609.2|47615|47595|47629.2|47609.2|47603.9|47583.9|9
1648113530000|2022-03-24 09:18:50|47614.2|47594.2|47620.3|47600.3|47622.8|47602.8|47614.2|47594.2|4
1648113540000|2022-03-24 09:19:00|47621.4|47601.4|47625|47605|47631.7|47611.7|47621.4|47601.4|6
1648113550000|2022-03-24 09:19:10|47626.4|47606.4|47620.3|47600.3|47626.4|47606.4|47618.4|47598.4|13
1648113560000|2022-03-24 09:19:20|47619.2|47599.2|47620.3|47600.3|47620.3|47600.3|47617.8|47597.8|3
1648113570000|2022-03-24 09:19:30|47621.7|47601.7|47625.6|47605.6|47625.6|47605.6|47621.7|47601.7|8
1648113580000|2022-03-24 09:19:40|47624.2|47604.2|47615.3|47595.3|47624.2|47604.2|47609.2|47589.2|7
1648113590000|2022-03-24 09:19:50|47616.7|47596.7|47611.7|47591.7|47621.7|47601.7|47608.9|47588.9|2
1648113600000|2022-03-24 09:20:00|47610.3|47590.3|47620.3|47600.3|47629.2|47609.2|47610.3|47590.3|4
1648113610000|2022-03-24 09:20:10|47608.9|47588.9|47633.1|47613.1|47633.1|47613.1|47608.9|47588.9|16
1648113620000|2022-03-24 09:20:20|47630.3|47610.3|47614.5|47594.5|47630.3|47610.3|47605.3|47585.3|13
1648113630000|2022-03-24 09:20:30|47613.1|47593.1|47597.8|47577.8|47613.1|47593.1|47597.8|47577.8|8
1648113640000|2022-03-24 09:20:40|47595.6|47575.6|47601.4|47581.4|47601.4|47581.4|47592.8|47572.8|32
1648113650000|2022-03-24 09:20:50|47600.3|47580.3|47600.3|47580.3|47602.8|47582.8|47600.3|47580.3|2
1648113660000|2022-03-24 09:21:00|47588.9|47568.9|47597.8|47577.8|47597.8|47577.8|47588.1|47568.1|18
1648113670000|2022-03-24 09:21:10|47596.4|47576.4|47594.2|47574.2|47597.8|47577.8|47594.2|47574.2|4
1648113680000|2022-03-24 09:21:20|47600.3|47580.3|47598.9|47578.9|47600.3|47580.3|47598.9|47578.9|7
1648113690000|2022-03-24 09:21:30|47585.3|47565.3|47573.9|47553.9|47590.3|47570.3|47573.9|47553.9|15
1648113700000|2022-03-24 09:21:40|47575.3|47555.3|47567.8|47547.8|47575.3|47555.3|47567.8|47547.8|4
1648113710000|2022-03-24 09:21:50|47566.7|47546.7|47560.3|47540.3|47566.7|47546.7|47557.8|47537.8|1
1648113720000|2022-03-24 09:22:00|47552.5|47532.5|47548.1|47528.1|47552.5|47532.5|47538.9|47518.9|16
1648113730000|2022-03-24 09:22:10|47550.6|47530.6|47557.5|47537.5|47558.9|47538.9|47550.6|47530.6|5
1648113740000|2022-03-24 09:22:20|47558.9|47538.9|47517.8|47497.8|47558.9|47538.9|47515.3|47495.3|13
1648113750000|2022-03-24 09:22:30|47516.7|47496.7|47526.4|47506.4|47526.7|47506.7|47515.3|47495.3|13
1648113760000|2022-03-24 09:22:40|47527.8|47507.8|47530.3|47510.3|47537.8|47517.8|47526.7|47506.7|7
1648113770000|2022-03-24 09:22:50|47520.3|47500.3|47516.7|47496.7|47522.8|47502.8|47516.7|47496.7|3
1648113780000|2022-03-24 09:23:00|47518.9|47498.9|47521.7|47501.7|47521.7|47501.7|47515.3|47495.3|6
1648113790000|2022-03-24 09:23:10|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|2
1648113800000|2022-03-24 09:23:20|47502.5|47482.5|47523.9|47503.9|47525|47505|47502.5|47482.5|26
1648113810000|2022-03-24 09:23:30|47516.4|47496.4|47517.8|47497.8|47517.8|47497.8|47516.4|47496.4|5
1648113820000|2022-03-24 09:23:40|47519.2|47499.2|47521.7|47501.7|47521.7|47501.7|47508.9|47488.9|8
1648113830000|2022-03-24 09:23:50|47522.8|47502.8|47536.1|47516.1|47536.1|47516.1|47522.8|47502.8|6
1648113840000|2022-03-24 09:24:00|47537.5|47517.5|47553.6|47533.6|47553.6|47533.6|47537.5|47517.5|8
1648113850000|2022-03-24 09:24:10|47551.1|47531.1|47546.1|47526.1|47552.5|47532.5|47546.1|47526.1|2
1648113860000|2022-03-24 09:24:20|47544.7|47524.7|47545|47525|47548.6|47528.6|47544.7|47524.7|5
1648113870000|2022-03-24 09:24:30|47543.6|47523.6|47538.6|47518.6|47543.6|47523.6|47538.6|47518.6|3
1648113880000|2022-03-24 09:24:40|47537.2|47517.2|47533.6|47513.6|47537.2|47517.2|47533.6|47513.6|2
1648113890000|2022-03-24 09:24:50|47531.4|47511.4|47537.8|47517.8|47537.8|47517.8|47531.4|47511.4|2
1648113900000|2022-03-24 09:25:00|47540|47520|47553.6|47533.6|47562.5|47542.5|47540|47520|5
1648113910000|2022-03-24 09:25:10|47545|47525|47543.9|47523.9|47546.1|47526.1|47543.6|47523.6|10
1648113920000|2022-03-24 09:25:20|47545.3|47525.3|47543.9|47523.9|47547.5|47527.5|47543.9|47523.9|1
1648113930000|2022-03-24 09:25:30|47536.1|47516.1|47533.6|47513.6|47536.1|47516.1|47533.6|47513.6|1
1648113940000|2022-03-24 09:25:40|47542.2|47522.2|47551.1|47531.1|47551.1|47531.1|47542.2|47522.2|2
1648113950000|2022-03-24 09:25:50|47552.5|47532.5|47555|47535|47555|47535|47552.5|47532.5|2
1648113960000|2022-03-24 09:26:00|47531.1|47511.1|47511.1|47491.1|47531.1|47511.1|47511.1|47491.1|15
1648113970000|2022-03-24 09:26:10|47512.5|47492.5|47521.1|47501.1|47522.5|47502.5|47508.6|47488.6|15
1648113980000|2022-03-24 09:26:20|47519.7|47499.7|47518.6|47498.6|47519.7|47499.7|47518.6|47498.6|0
1648113990000|2022-03-24 09:26:30|47517.2|47497.2|47518.6|47498.6|47518.6|47498.6|47517.2|47497.2|2
1648114000000|2022-03-24 09:26:40|47520|47500|47526.1|47506.1|47526.1|47506.1|47520|47500|6
1648114010000|2022-03-24 09:26:50|47528.6|47508.6|47533.9|47513.9|47533.9|47513.9|47528.6|47508.6|4
1648114020000|2022-03-24 09:27:00|47532.5|47512.5|47537.5|47517.5|47537.5|47517.5|47532.5|47512.5|4
1648114030000|2022-03-24 09:27:10|47546.1|47526.1|47543.6|47523.6|47546.1|47526.1|47543.6|47523.6|7
1648114040000|2022-03-24 09:27:20|47551.1|47531.1|47546.1|47526.1|47551.1|47531.1|47546.1|47526.1|6
1648114050000|2022-03-24 09:27:30|||||||||3
1648114060000|2022-03-24 09:27:40|47544.7|47524.7|47532.2|47512.2|47544.7|47524.7|47532.2|47512.2|5
1648114070000|2022-03-24 09:27:50|47531.1|47511.1|47523.6|47503.6|47531.1|47511.1|47523.6|47503.6|6
1648114080000|2022-03-24 09:28:00|47522.5|47502.5|47533.6|47513.6|47533.6|47513.6|47516.1|47496.1|7
1648114090000|2022-03-24 09:28:10|47535|47515|47557.5|47537.5|47557.5|47537.5|47535|47515|8
1648114100000|2022-03-24 09:28:20|47558.9|47538.9|47558.9|47538.9|47558.9|47538.9|47557.5|47537.5|3
1648114110000|2022-03-24 09:28:30|47561.4|47541.4|47587.2|47567.2|47587.2|47567.2|47561.4|47541.4|5
1648114120000|2022-03-24 09:28:40|47586.1|47566.1|47586.1|47566.1|47586.1|47566.1|47586.1|47566.1|0
1648114130000|2022-03-24 09:28:50|47584.7|47564.7|47581.1|47561.1|47584.7|47564.7|47579.7|47559.7|3
1648114140000|2022-03-24 09:29:00|47582.5|47562.5|47586.1|47566.1|47591.1|47571.1|47581.1|47561.1|4
1648114150000|2022-03-24 09:29:10|47587.5|47567.5|47583.6|47563.6|47587.5|47567.5|47583.6|47563.6|3
1648114160000|2022-03-24 09:29:20|||||||||2
1648114170000|2022-03-24 09:29:30|47582.2|47562.2|47588.6|47568.6|47588.6|47568.6|47581.1|47561.1|2
1648114180000|2022-03-24 09:29:40|47591.1|47571.1|47588.6|47568.6|47593.6|47573.6|47586.1|47566.1|3
1648114190000|2022-03-24 09:29:50|47590|47570|47596.1|47576.1|47601.1|47581.1|47590|47570|5
1648114200000|2022-03-24 09:30:00|47597.5|47577.5|47588.6|47568.6|47598.6|47578.6|47588.6|47568.6|5
1648114210000|2022-03-24 09:30:10|47583.6|47563.6|47581.1|47561.1|47583.6|47563.6|47581.1|47561.1|1
1648114220000|2022-03-24 09:30:20|47575|47555|47576.1|47556.1|47576.1|47556.1|47573.6|47553.6|8
1648114230000|2022-03-24 09:30:30|47573.3|47553.3|47571.1|47551.1|47573.3|47553.3|47571.1|47551.1|4
1648114240000|2022-03-24 09:30:40|||||||||1
1648114260000|2022-03-24 09:31:00|47558.6|47538.6|47556.1|47536.1|47561.1|47541.1|47556.1|47536.1|4
1648114270000|2022-03-24 09:31:10|47557.5|47537.5|47561.1|47541.1|47561.1|47541.1|47557.5|47537.5|1
1648114280000|2022-03-24 09:31:20|47559.7|47539.7|47563.6|47543.6|47563.6|47543.6|47558.6|47538.6|0
1648114290000|2022-03-24 09:31:30|47565|47545|47566.1|47546.1|47566.1|47546.1|47563.6|47543.6|1
1648114300000|2022-03-24 09:31:40|47567.2|47547.2|47553.6|47533.6|47567.2|47547.2|47553.6|47533.6|4
1648114310000|2022-03-24 09:31:50|47558.6|47538.6|47562.5|47542.5|47562.5|47542.5|47558.6|47538.6|1
1648114320000|2022-03-24 09:32:00|47560|47540|47551.1|47531.1|47560|47540|47551.1|47531.1|5
1648114330000|2022-03-24 09:32:10|47550|47530|47548.6|47528.6|47550|47530|47548.6|47528.6|2
1648114340000|2022-03-24 09:32:20|47528.6|47508.6|47527.2|47507.2|47528.6|47508.6|47527.2|47507.2|8
1648114350000|2022-03-24 09:32:30|47526.1|47506.1|47532.2|47512.2|47538.6|47518.6|47521.1|47501.1|5
1648114360000|2022-03-24 09:32:40|47529.7|47509.7|47526.1|47506.1|47529.7|47509.7|47526.1|47506.1|4
1648114370000|2022-03-24 09:32:50|47528.9|47508.9|47531.4|47511.4|47531.4|47511.4|47528.9|47508.9|1
1648114380000|2022-03-24 09:33:00|47530|47510|47530|47510|47530|47510|47530|47510|0
1648114400000|2022-03-24 09:33:20|||||||||1
1648114410000|2022-03-24 09:33:30|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|0
1648114420000|2022-03-24 09:33:40|47529.7|47509.7|47531.1|47511.1|47531.1|47511.1|47528.6|47508.6|1
1648114430000|2022-03-24 09:33:50|47533.6|47513.6|47528.6|47508.6|47533.6|47513.6|47528.6|47508.6|2
1648114440000|2022-03-24 09:34:00|47524.7|47504.7|47523.6|47503.6|47524.7|47504.7|47521.1|47501.1|19
1648114450000|2022-03-24 09:34:10|||||||||1
1648114460000|2022-03-24 09:34:20|47525|47505|47527.5|47507.5|47527.5|47507.5|47525|47505|5
1648114470000|2022-03-24 09:34:30|47523.6|47503.6|47506.1|47486.1|47523.6|47503.6|47498.6|47478.6|18
1648114480000|2022-03-24 09:34:40|47507.5|47487.5|47508.6|47488.6|47511.4|47491.4|47507.2|47487.2|8
1648114490000|2022-03-24 09:34:50|47507.2|47487.2|47502.2|47482.2|47513.6|47493.6|47502.2|47482.2|24
1648114500000|2022-03-24 09:35:00|47503.6|47483.6|47528.6|47508.6|47528.6|47508.6|47503.6|47483.6|3
1648114510000|2022-03-24 09:35:10|47526.1|47506.1|47546.1|47526.1|47546.1|47526.1|47526.1|47506.1|14
1648114520000|2022-03-24 09:35:20|47543.6|47523.6|47531.1|47511.1|47543.6|47523.6|47531.1|47511.1|2
1648114530000|2022-03-24 09:35:30|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|47532.5|47512.5|0
1648114540000|2022-03-24 09:35:40|47536.1|47516.1|47547.2|47527.2|47547.5|47527.5|47536.1|47516.1|3
1648114550000|2022-03-24 09:35:50|47546.1|47526.1|47552.2|47532.2|47552.2|47532.2|47546.1|47526.1|0
1648114560000|2022-03-24 09:36:00|47553.2|47533.2|47557.2|47537.2|47557.2|47537.2|47552.2|47532.2|0
1648114570000|2022-03-24 09:36:10|47561.1|47541.1|47571.1|47551.1|47571.1|47551.1|47561.1|47541.1|6
1648114580000|2022-03-24 09:36:20|47573.6|47553.6|47591.1|47571.1|47591.1|47571.1|47572.2|47552.2|3
1648114590000|2022-03-24 09:36:30|47593.6|47573.6|47598.6|47578.6|47598.6|47578.6|47593.6|47573.6|3
1648114600000|2022-03-24 09:36:40|47596.1|47576.1|47601.1|47581.1|47601.1|47581.1|47596.1|47576.1|6
1648114610000|2022-03-24 09:36:50|47603.6|47583.6|47631.1|47611.1|47631.1|47611.1|47603.6|47583.6|10
1648114620000|2022-03-24 09:37:00|47626.1|47606.1|47614.7|47594.7|47626.1|47606.1|47614.7|47594.7|3
1648114630000|2022-03-24 09:37:10|47613.6|47593.6|47611.1|47591.1|47613.6|47593.6|47608.6|47588.6|1
1648114640000|2022-03-24 09:37:20|47618.6|47598.6|47619.7|47599.7|47622.5|47602.5|47618.6|47598.6|8
1648114650000|2022-03-24 09:37:30|47618.6|47598.6|47616.4|47596.4|47618.6|47598.6|47616.4|47596.4|1
1648114670000|2022-03-24 09:37:50|47617.5|47597.5|47621.1|47601.1|47621.1|47601.1|47617.5|47597.5|2
1648114680000|2022-03-24 09:38:00|47622.5|47602.5|47633.6|47613.6|47633.6|47613.6|47622.5|47602.5|1
1648114690000|2022-03-24 09:38:10|47636.1|47616.1|47636.1|47616.1|47636.1|47616.1|47635|47615|2
1648114700000|2022-03-24 09:38:20|47638.6|47618.6|47643.6|47623.6|47643.6|47623.6|47638.6|47618.6|5
1648114710000|2022-03-24 09:38:30|47641.1|47621.1|47641.1|47621.1|47645|47625|47641.1|47621.1|1
1648114720000|2022-03-24 09:38:40|47645|47625|47643.6|47623.6|47645|47625|47643.6|47623.6|3
1648114730000|2022-03-24 09:38:50|47647.5|47627.5|47651.1|47631.1|47651.1|47631.1|47647.5|47627.5|6
1648114740000|2022-03-24 09:39:00|47653.6|47633.6|47653.6|47633.6|47653.6|47633.6|47653.6|47633.6|1
1648114750000|2022-03-24 09:39:10|47651.1|47631.1|47651.1|47631.1|47651.1|47631.1|47651.1|47631.1|2
1648114760000|2022-03-24 09:39:20|47652.5|47632.5|47653.6|47633.6|47653.6|47633.6|47652.5|47632.5|0
1648114770000|2022-03-24 09:39:30|47655|47635|47658.6|47638.6|47662.5|47642.5|47655|47635|15
1648114780000|2022-03-24 09:39:40|47660|47640|47672.2|47652.2|47672.2|47652.2|47660|47640|9
1648114790000|2022-03-24 09:39:50|47669.7|47649.7|47669.7|47649.7|47669.7|47649.7|47669.7|47649.7|0
1648114800000|2022-03-24 09:40:00|47673.6|47653.6|47676.1|47656.1|47676.1|47656.1|47673.6|47653.6|4
1648114810000|2022-03-24 09:40:10|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|3
1648114820000|2022-03-24 09:40:20|47675|47655|47676.1|47656.1|47678.6|47658.6|47675|47655|1
1648114830000|2022-03-24 09:40:30|47678.6|47658.6|47678.6|47658.6|47678.6|47658.6|47678.6|47658.6|2
1648114850000|2022-03-24 09:40:50|47680|47660|47678.6|47658.6|47680|47660|47678.6|47658.6|1
1648114860000|2022-03-24 09:41:00|47667.2|47647.2|47673.6|47653.6|47675.7|47655.7|47667.2|47647.2|16
1648114870000|2022-03-24 09:41:10|47674.7|47654.7|47671.1|47651.1|47674.7|47654.7|47671.1|47651.1|2
1648114880000|2022-03-24 09:41:20|47673.6|47653.6|47676.1|47656.1|47676.1|47656.1|47673.6|47653.6|3
1648114890000|2022-03-24 09:41:30|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|5
1648114900000|2022-03-24 09:41:40|47676.1|47656.1|47671.1|47651.1|47676.1|47656.1|47671.1|47651.1|4
1648114910000|2022-03-24 09:41:50|47668.6|47648.6|47671.1|47651.1|47671.1|47651.1|47668.6|47648.6|1
1648114920000|2022-03-24 09:42:00|47668.6|47648.6|47666.1|47646.1|47668.6|47648.6|47666.1|47646.1|5
1648114930000|2022-03-24 09:42:10|||||||||1
1648114940000|2022-03-24 09:42:20|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|47673.6|47653.6|4
1648114950000|2022-03-24 09:42:30|47672.5|47652.5|47674.6|47654.6|47674.6|47654.6|47672.5|47652.5|2
1648114960000|2022-03-24 09:42:40|47676.1|47656.1|47676.1|47656.1|47676.1|47656.1|47676.1|47656.1|1
1648114970000|2022-03-24 09:42:50|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|1
1648114990000|2022-03-24 09:43:10|47678.6|47658.6|47678.6|47658.6|47678.6|47658.6|47678.6|47658.6|0
1648115000000|2022-03-24 09:43:20|47681.1|47661.1|47681.1|47661.1|47681.1|47661.1|47681.1|47661.1|1
1648115010000|2022-03-24 09:43:30|||||||||1
1648115020000|2022-03-24 09:43:40|47679.6|47659.6|47678.6|47658.6|47679.6|47659.6|47677.1|47657.1|22
1648115030000|2022-03-24 09:43:50|47681.1|47661.1|47682.1|47662.1|47682.1|47662.1|47681.1|47661.1|0
1648115040000|2022-03-24 09:44:00|47684.6|47664.6|47688.2|47668.2|47688.2|47668.2|47684.6|47664.6|2
1648115050000|2022-03-24 09:44:10|47694|47674|47697.9|47677.9|47697.9|47677.9|47694|47674|14
1648115060000|2022-03-24 09:44:20|47696.8|47676.8|47704.6|47684.6|47704.6|47684.6|47696.8|47676.8|7
1648115070000|2022-03-24 09:44:30|47703.6|47683.6|47716.1|47696.1|47716.1|47696.1|47700|47680|20
1648115080000|2022-03-24 09:44:40|47713.6|47693.6|47716.1|47696.1|47716.1|47696.1|47713.6|47693.6|4
1648115090000|2022-03-24 09:44:50|47717.5|47697.5|47718.6|47698.6|47718.6|47698.6|47717.5|47697.5|2
1648115100000|2022-03-24 09:45:00|47714.6|47694.6|47715|47695|47715|47695|47711.1|47691.1|7
1648115110000|2022-03-24 09:45:10|47718.9|47698.9|47748.6|47728.6|47758.6|47738.6|47718.9|47698.9|13
1648115120000|2022-03-24 09:45:20|47747.1|47727.1|47746.1|47726.1|47748.6|47728.6|47746.1|47726.1|4
1648115130000|2022-03-24 09:45:30|47744.6|47724.6|47732.5|47712.5|47744.6|47724.6|47728.6|47708.6|10
1648115140000|2022-03-24 09:45:40|47732.1|47712.1|47728.6|47708.6|47733.6|47713.6|47728.6|47708.6|2
1648115150000|2022-03-24 09:45:50|47727.1|47707.1|47728.6|47708.6|47728.6|47708.6|47726.1|47706.1|2
1648115160000|2022-03-24 09:46:00|47727.1|47707.1|47724.6|47704.6|47727.1|47707.1|47724.6|47704.6|5
1648115170000|2022-03-24 09:46:10|47726.1|47706.1|47723.6|47703.6|47726.1|47706.1|47723.6|47703.6|1
1648115180000|2022-03-24 09:46:20|47722.5|47702.5|47718.6|47698.6|47723.6|47703.6|47718.6|47698.6|5
1648115190000|2022-03-24 09:46:30|||||||||1
1648115200000|2022-03-24 09:46:40|47717.1|47697.1|47695|47675|47717.1|47697.1|47691.4|47671.4|4
1648115230000|2022-03-24 09:47:10|47693.6|47673.6|47693.6|47673.6|47693.6|47673.6|47693.6|47673.6|0
1648115240000|2022-03-24 09:47:20|47695|47675|47697.5|47677.5|47697.5|47677.5|47695|47675|1
1648115250000|2022-03-24 09:47:30|||||||||2
1648115260000|2022-03-24 09:47:40|47693.6|47673.6|47693.6|47673.6|47693.6|47673.6|47693.6|47673.6|2
1648115280000|2022-03-24 09:48:00|||||||||1
1648115290000|2022-03-24 09:48:10|47692.1|47672.1|47693.6|47673.6|47693.6|47673.6|47692.1|47672.1|2
1648115310000|2022-03-24 09:48:30|47693.5|47673.5|47693.5|47673.5|47693.5|47673.5|47693.5|47673.5|1
1648115320000|2022-03-24 09:48:40|47698.5|47678.5|47698.5|47678.5|47698.5|47678.5|47698.5|47678.5|3
1648115330000|2022-03-24 09:48:50|47700|47680|47706|47686|47706|47686|47700|47680|2
1648115340000|2022-03-24 09:49:00|47708.5|47688.5|47712.5|47692.5|47712.5|47692.5|47708.5|47688.5|2
1648115350000|2022-03-24 09:49:10|47713.5|47693.5|47721|47701|47721|47701|47713.5|47693.5|2
1648115360000|2022-03-24 09:49:20|47720|47700|47718.5|47698.5|47722.5|47702.5|47718.5|47698.5|2
1648115370000|2022-03-24 09:49:30|47716|47696|47715|47695|47716|47696|47715|47695|0
1648115380000|2022-03-24 09:49:40|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|2
1648115390000|2022-03-24 09:49:50|47706|47686|47707.5|47687.5|47707.5|47687.5|47706|47686|0
1648115400000|2022-03-24 09:50:00|47708.5|47688.5|47706|47686|47708.5|47688.5|47706|47686|0
1648115410000|2022-03-24 09:50:10|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|47703.5|47683.5|2
1648115420000|2022-03-24 09:50:20|47705|47685|47712.5|47692.5|47713.9|47693.9|47705|47685|2
1648115430000|2022-03-24 09:50:30|47713.9|47693.9|47712.5|47692.5|47713.9|47693.9|47712.5|47692.5|0
1648115440000|2022-03-24 09:50:40|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|1
1648115450000|2022-03-24 09:50:50|47715|47695|47708.5|47688.5|47721|47701|47708.5|47688.5|8
1648115460000|2022-03-24 09:51:00|47710|47690|47707.5|47687.5|47711|47691|47706|47686|0
1648115470000|2022-03-24 09:51:10|47708.5|47688.5|47706|47686|47708.5|47688.5|47706|47686|0
1648115480000|2022-03-24 09:51:20|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|47708.5|47688.5|0
1648115490000|2022-03-24 09:51:30|47717.5|47697.5|47715|47695|47717.5|47697.5|47715|47695|3
1648115500000|2022-03-24 09:51:40|47713.5|47693.5|47708.5|47688.5|47713.5|47693.5|47708.5|47688.5|1
1648115510000|2022-03-24 09:51:50|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|47713.5|47693.5|1
1648115520000|2022-03-24 09:52:00|47716|47696|47718.5|47698.5|47718.5|47698.5|47716|47696|1
1648115530000|2022-03-24 09:52:10|47721|47701|47717.5|47697.5|47721|47701|47717.5|47697.5|0
1648115540000|2022-03-24 09:52:20|47718.5|47698.5|47717.5|47697.5|47720|47700|47717.5|47697.5|4
1648115550000|2022-03-24 09:52:30|47715|47695|47702.5|47682.5|47715|47695|47702.5|47682.5|3
1648115560000|2022-03-24 09:52:40|47701|47681|47688.5|47668.5|47701|47681|47688.5|47668.5|5
1648115570000|2022-03-24 09:52:50|47683.5|47663.5|47683.5|47663.5|47686|47666|47683.5|47663.5|5
1648115580000|2022-03-24 09:53:00|47685|47665|47673.5|47653.5|47686|47666|47673.5|47653.5|4
1648115590000|2022-03-24 09:53:10|47676|47656|47676|47656|47676|47656|47676|47656|1
1648115600000|2022-03-24 09:53:20|47675|47655|47681|47661|47681|47661|47675|47655|1
1648115610000|2022-03-24 09:53:30|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|1
1648115620000|2022-03-24 09:53:40|47683.5|47663.5|47686|47666|47686|47666|47683.5|47663.5|0
1648115640000|2022-03-24 09:54:00|47683.5|47663.5|47696|47676|47696|47676|47683.5|47663.5|10
1648115660000|2022-03-24 09:54:20|47698.5|47678.5|47693.5|47673.5|47701|47681|47693.5|47673.5|3
1648115680000|2022-03-24 09:54:40|47691|47671|47690|47670|47691|47671|47690|47670|0
1648115690000|2022-03-24 09:54:50|47691|47671|47698.5|47678.5|47702.4|47682.4|47691|47671|5
1648115700000|2022-03-24 09:55:00|47701|47681|47698.5|47678.5|47703.5|47683.5|47698.5|47678.5|4
1648115710000|2022-03-24 09:55:10|47699.9|47679.9|47702.4|47682.4|47706|47686|47699.9|47679.9|5
1648115720000|2022-03-24 09:55:20|47701.4|47681.4|47703.5|47683.5|47703.5|47683.5|47699.9|47679.9|1
1648115740000|2022-03-24 09:55:40|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|47691|47671|7
1648115750000|2022-03-24 09:55:50|47693.5|47673.5|47688.5|47668.5|47693.5|47673.5|47688.5|47668.5|2
1648115760000|2022-03-24 09:56:00|47687.1|47667.1|47686|47666|47687.1|47667.1|47686|47666|3
1648115780000|2022-03-24 09:56:20|47681|47661|47671|47651|47681|47661|47671|47651|10
1648115790000|2022-03-24 09:56:30|||||||||2
1648115800000|2022-03-24 09:56:40|47672.4|47652.4|47676.4|47656.4|47676.4|47656.4|47672.4|47652.4|1
1648115810000|2022-03-24 09:56:50|47679.9|47659.9|47682.4|47662.4|47683.5|47663.5|47679.9|47659.9|4
1648115830000|2022-03-24 09:57:10|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|1
1648115840000|2022-03-24 09:57:20|47684.6|47664.6|47687.1|47667.1|47687.1|47667.1|47684.6|47664.6|0
1648115850000|2022-03-24 09:57:30|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|1
1648115860000|2022-03-24 09:57:40|47689.9|47669.9|47693.5|47673.5|47694.6|47674.6|47689.9|47669.9|1
1648115870000|2022-03-24 09:57:50|47694.9|47674.9|47696|47676|47696|47676|47694.9|47674.9|0
1648115880000|2022-03-24 09:58:00|47698.5|47678.5|47701|47681|47703.5|47683.5|47697.4|47677.4|2
1648115890000|2022-03-24 09:58:10|47699.6|47679.6|47698.5|47678.5|47699.9|47679.9|47697.4|47677.4|6
1648115900000|2022-03-24 09:58:20|47699.6|47679.6|47698.5|47678.5|47699.6|47679.6|47697.4|47677.4|1
1648115910000|2022-03-24 09:58:30|47697.4|47677.4|47698.5|47678.5|47698.5|47678.5|47697.4|47677.4|2
1648115930000|2022-03-24 09:58:50|47699.9|47679.9|47701|47681|47701|47681|47699.9|47679.9|0
1648115950000|2022-03-24 09:59:10|47703.5|47683.5|47704.9|47684.9|47704.9|47684.9|47703.5|47683.5|4
1648115960000|2022-03-24 09:59:20|47706.4|47686.4|47728.5|47708.5|47729.9|47709.9|47706.4|47686.4|7
1648115970000|2022-03-24 09:59:30|47731|47711|47733.5|47713.5|47733.5|47713.5|47728.5|47708.5|5
1648115980000|2022-03-24 09:59:40|47734.6|47714.6|47738.5|47718.5|47739.9|47719.9|47734.6|47714.6|6
1648115990000|2022-03-24 09:59:50|47741|47721|47742.4|47722.4|47742.4|47722.4|47741|47721|7
1648116000000|2022-03-24 10:00:00|47746|47726|47728.5|47708.5|47746|47726|47728.5|47708.5|14
1648116010000|2022-03-24 10:00:10|47727.4|47707.4|47726|47706|47727.4|47707.4|47723.5|47703.5|1
1648116020000|2022-03-24 10:00:20|47728.5|47708.5|47737.1|47717.1|47738.5|47718.5|47726|47706|1
1648116030000|2022-03-24 10:00:30|47735.7|47715.7|47727.4|47707.4|47735.7|47715.7|47723.5|47703.5|8
1648116040000|2022-03-24 10:00:40|47726|47706|47708.5|47688.5|47726|47706|47708.5|47688.5|6
1648116050000|2022-03-24 10:00:50|47707.1|47687.1|47708.5|47688.5|47709.9|47689.9|47706|47686|4
1648116060000|2022-03-24 10:01:00|47711|47691|47726|47706|47728.5|47708.5|47711|47691|2
1648116070000|2022-03-24 10:01:10|47728.5|47708.5|47731|47711|47731|47711|47728.5|47708.5|1
1648116080000|2022-03-24 10:01:20|47729.6|47709.6|47714.9|47694.9|47731|47711|47714.9|47694.9|1
1648116090000|2022-03-24 10:01:30|47716.3|47696.3|47708.5|47688.5|47716.3|47696.3|47708.5|47688.5|6
1648116110000|2022-03-24 10:01:50|47706|47686|47706|47686|47706|47686|47706|47686|1
1648116120000|2022-03-24 10:02:00|||||||||1
1648116130000|2022-03-24 10:02:10|47704.6|47684.6|47703.5|47683.5|47704.6|47684.6|47703.5|47683.5|2
1648116140000|2022-03-24 10:02:20|47702.1|47682.1|47694.9|47674.9|47702.1|47682.1|47693.5|47673.5|4
1648116160000|2022-03-24 10:02:40|47696|47676|47696|47676|47696|47676|47696|47676|0
1648116180000|2022-03-24 10:03:00|47693.5|47673.5|47691|47671|47693.5|47673.5|47691|47671|2
1648116190000|2022-03-24 10:03:10|47683.5|47663.5|47681.3|47661.3|47683.5|47663.5|47681.3|47661.3|1
1648116200000|2022-03-24 10:03:20|47679.9|47659.9|47679.9|47659.9|47681|47661|47679.9|47659.9|2
1648116210000|2022-03-24 10:03:30|47673.5|47653.5|47674.9|47654.9|47674.9|47654.9|47673.5|47653.5|5
1648116220000|2022-03-24 10:03:40|47673.5|47653.5|47663.5|47643.5|47673.5|47653.5|47663.5|47643.5|6
1648116230000|2022-03-24 10:03:50|||||||||3
1648116240000|2022-03-24 10:04:00|||||||||2
1648116250000|2022-03-24 10:04:10|47672.4|47652.4|47673.5|47653.5|47673.5|47653.5|47672.4|47652.4|2
1648116260000|2022-03-24 10:04:20|||||||||2
1648116270000|2022-03-24 10:04:30|||||||||2
1648116290000|2022-03-24 10:04:50|47674.9|47654.9|47676|47656|47676|47656|47674.9|47654.9|2
1648116300000|2022-03-24 10:05:00|47674.9|47654.9|47673.5|47653.5|47674.9|47654.9|47671|47651|2
1648116310000|2022-03-24 10:05:10|47672.4|47652.4|47669.6|47649.6|47672.4|47652.4|47669.6|47649.6|1
1648116320000|2022-03-24 10:05:20|47671|47651|47673.5|47653.5|47673.5|47653.5|47671|47651|0
1648116330000|2022-03-24 10:05:30|47674.9|47654.9|47688.5|47668.5|47688.5|47668.5|47674.9|47654.9|3
1648116340000|2022-03-24 10:05:40|47691|47671|47691|47671|47691|47671|47691|47671|0
1648116350000|2022-03-24 10:05:50|47693.5|47673.5|47694.9|47674.9|47694.9|47674.9|47691|47671|4
1648116360000|2022-03-24 10:06:00|47697.4|47677.4|47703.5|47683.5|47703.5|47683.5|47697.4|47677.4|0
1648116370000|2022-03-24 10:06:10|47706|47686|47708.5|47688.5|47708.5|47688.5|47706|47686|1
1648116380000|2022-03-24 10:06:20|47709.9|47689.9|47708.5|47688.5|47711|47691|47708.5|47688.5|2
1648116390000|2022-03-24 10:06:30|47709.9|47689.9|47711|47691|47711|47691|47708.5|47688.5|1
1648116400000|2022-03-24 10:06:40|47713.5|47693.5|47721|47701|47721|47701|47713.5|47693.5|3
1648116410000|2022-03-24 10:06:50|47722.4|47702.4|47726|47706|47726|47706|47722.4|47702.4|0
1648116420000|2022-03-24 10:07:00|47724.9|47704.9|47728.5|47708.5|47728.5|47708.5|47723.5|47703.5|7
1648116430000|2022-03-24 10:07:10|47721|47701|47723.5|47703.5|47723.5|47703.5|47721|47701|13
1648116440000|2022-03-24 10:07:20|47726|47706|47736|47716|47736|47716|47726|47706|2
1648116450000|2022-03-24 10:07:30|47733.5|47713.5|47731|47711|47733.5|47713.5|47731|47711|1
1648116460000|2022-03-24 10:07:40|47729.9|47709.9|47731|47711|47731|47711|47728.5|47708.5|1
1648116470000|2022-03-24 10:07:50|47729.6|47709.6|47713.5|47693.5|47731|47711|47713.5|47693.5|4
1648116480000|2022-03-24 10:08:00|47709.6|47689.6|47708.5|47688.5|47709.6|47689.6|47708.5|47688.5|1
1648116490000|2022-03-24 10:08:10|47706|47686|47708.5|47688.5|47708.5|47688.5|47706|47686|2
1648116520000|2022-03-24 10:08:40|47709.9|47689.9|47733.5|47713.5|47733.5|47713.5|47709.9|47689.9|13
1648116530000|2022-03-24 10:08:50|47736|47716|47733.5|47713.5|47736|47716|47733.5|47713.5|0
1648116540000|2022-03-24 10:09:00|47734.9|47714.9|47728.5|47708.5|47737.4|47717.4|47728.5|47708.5|5
1648116550000|2022-03-24 10:09:10|47733.5|47713.5|47734.6|47714.6|47734.6|47714.6|47733.5|47713.5|1
1648116560000|2022-03-24 10:09:20|47736|47716|47731|47711|47736|47716|47731|47711|4
1648116570000|2022-03-24 10:09:30|47724.9|47704.9|47719.9|47699.9|47724.9|47704.9|47719.9|47699.9|2
1648116580000|2022-03-24 10:09:40|47721|47701|47723.5|47703.5|47726|47706|47721|47701|2
1648116590000|2022-03-24 10:09:50|47722.4|47702.4|47716|47696|47722.4|47702.4|47716|47696|2
1648116600000|2022-03-24 10:10:00|47718.5|47698.5|47718.5|47698.5|47718.5|47698.5|47718.5|47698.5|0
1648116610000|2022-03-24 10:10:10|47719.9|47699.9|47726|47706|47726|47706|47719.9|47699.9|2
1648116620000|2022-03-24 10:10:20|47724.6|47704.6|47721|47701|47724.6|47704.6|47721|47701|4
1648116630000|2022-03-24 10:10:30|47719.6|47699.6|47712.1|47692.1|47719.6|47699.6|47712.1|47692.1|3
1648116640000|2022-03-24 10:10:40|47711|47691|47708.5|47688.5|47711|47691|47708.5|47688.5|5
1648116650000|2022-03-24 10:10:50|47709.9|47689.9|47713.5|47693.5|47713.5|47693.5|47709.9|47689.9|14
1648116660000|2022-03-24 10:11:00|47714.9|47694.9|47733.5|47713.5|47733.5|47713.5|47714.9|47694.9|6
1648116670000|2022-03-24 10:11:10|47734.9|47714.9|47736|47716|47736|47716|47734.9|47714.9|1
1648116680000|2022-03-24 10:11:20|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|1
1648116690000|2022-03-24 10:11:30|47736|47716|47736|47716|47736|47716|47736|47716|1
1648116710000|2022-03-24 10:11:50|47733.5|47713.5|47728.2|47708.2|47733.5|47713.5|47728.2|47708.2|0
1648116720000|2022-03-24 10:12:00|47726|47706|47723.5|47703.5|47728.5|47708.5|47721|47701|2
1648116730000|2022-03-24 10:12:10|47724.9|47704.9|47729.9|47709.9|47729.9|47709.9|47724.9|47704.9|1
1648116740000|2022-03-24 10:12:20|47732.4|47712.4|47732.4|47712.4|47732.4|47712.4|47732.4|47712.4|0
1648116750000|2022-03-24 10:12:30|47731.3|47711.3|47736|47716|47736|47716|47729.9|47709.9|5
1648116760000|2022-03-24 10:12:40|47737.4|47717.4|47752.4|47732.4|47752.4|47732.4|47737.4|47717.4|5
1648116780000|2022-03-24 10:13:00|47753.5|47733.5|47763.5|47743.5|47763.5|47743.5|47753.5|47733.5|11
1648116790000|2022-03-24 10:13:10|47759.9|47739.9|47758.5|47738.5|47759.9|47739.9|47758.5|47738.5|2
1648116800000|2022-03-24 10:13:20|47756|47736|47756|47736|47756|47736|47756|47736|1
1648116810000|2022-03-24 10:13:30|47754.9|47734.9|47754.9|47734.9|47754.9|47734.9|47754.9|47734.9|3
1648116830000|2022-03-24 10:13:50|47753.5|47733.5|47751|47731|47753.5|47733.5|47751|47731|2
1648116840000|2022-03-24 10:14:00|47748.5|47728.5|47748.5|47728.5|47751|47731|47748.5|47728.5|3
1648116850000|2022-03-24 10:14:10|47739.6|47719.6|47738.5|47718.5|47739.6|47719.6|47737.4|47717.4|2
1648116870000|2022-03-24 10:14:30|47739.9|47719.9|47738.5|47718.5|47741|47721|47738.5|47718.5|0
1648116880000|2022-03-24 10:14:40|47736|47716|47736|47716|47736|47716|47736|47716|0
1648116890000|2022-03-24 10:14:50|47737.4|47717.4|47738.5|47718.5|47738.5|47718.5|47737.4|47717.4|1
1648116900000|2022-03-24 10:15:00|47733.5|47713.5|47732.4|47712.4|47733.5|47713.5|47732.4|47712.4|1
1648116910000|2022-03-24 10:15:10|47731.3|47711.3|47729.9|47709.9|47731.3|47711.3|47729.9|47709.9|0
1648116920000|2022-03-24 10:15:20|47729.6|47709.6|47732.4|47712.4|47732.4|47712.4|47729.6|47709.6|3
1648116930000|2022-03-24 10:15:30|47733.5|47713.5|47736|47716|47736|47716|47733.5|47713.5|0
1648116940000|2022-03-24 10:15:40|47737.1|47717.1|47736|47716|47737.1|47717.1|47736|47716|1
1648116950000|2022-03-24 10:15:50|47737.4|47717.4|47741|47721|47741|47721|47737.4|47717.4|1
1648116960000|2022-03-24 10:16:00|47743.5|47723.5|47749.6|47729.6|47749.6|47729.6|47743.5|47723.5|3
1648116970000|2022-03-24 10:16:10|47751|47731|47751|47731|47751|47731|47751|47731|0
1648116980000|2022-03-24 10:16:20|47753.5|47733.5|47758.5|47738.5|47758.5|47738.5|47753.5|47733.5|0
1648116990000|2022-03-24 10:16:30|47761|47741|47773.8|47753.8|47773.8|47753.8|47761|47741|17
1648117000000|2022-03-24 10:16:40|47775.2|47755.2|47775.2|47755.2|47775.2|47755.2|47775.2|47755.2|4
1648117010000|2022-03-24 10:16:50|47776.6|47756.6|47776.3|47756.3|47777.7|47757.7|47776.3|47756.3|2
1648117020000|2022-03-24 10:17:00|47774.9|47754.9|47772.4|47752.4|47776.3|47756.3|47772.4|47752.4|6
1648117040000|2022-03-24 10:17:20|47773.5|47753.5|47776|47756|47776|47756|47773.5|47753.5|3
1648117050000|2022-03-24 10:17:30|47830.7|47810.7|47838.5|47818.5|47842.4|47822.4|47802.1|47782.1|43
1648117060000|2022-03-24 10:17:40|47839.6|47819.6|47823.5|47803.5|47839.6|47819.6|47822.1|47802.1|29
1648117070000|2022-03-24 10:17:50|47819.6|47799.6|47822.1|47802.1|47822.1|47802.1|47819.6|47799.6|2
1648117080000|2022-03-24 10:18:00|47822.4|47802.4|47823.5|47803.5|47823.5|47803.5|47821|47801|7
1648117090000|2022-03-24 10:18:10|47822.4|47802.4|47822.4|47802.4|47822.4|47802.4|47822.4|47802.4|2
1648117100000|2022-03-24 10:18:20|47814.9|47794.9|47811|47791|47814.9|47794.9|47811|47791|7
1648117110000|2022-03-24 10:18:30|47812.4|47792.4|47803.5|47783.5|47813.5|47793.5|47803.5|47783.5|7
1648117120000|2022-03-24 10:18:40|47802.4|47782.4|47802.4|47782.4|47802.4|47782.4|47802.4|47782.4|0
1648117140000|2022-03-24 10:19:00|47799.6|47779.6|47802.4|47782.4|47802.4|47782.4|47799.6|47779.6|2
1648117150000|2022-03-24 10:19:10|47804.9|47784.9|47806|47786|47807.4|47787.4|47804.9|47784.9|4
1648117160000|2022-03-24 10:19:20|47804.9|47784.9|47804.9|47784.9|47804.9|47784.9|47804.9|47784.9|0
1648117180000|2022-03-24 10:19:40|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|1
1648117190000|2022-03-24 10:19:50|47811|47791|47811|47791|47811|47791|47811|47791|1
1648117200000|2022-03-24 10:20:00|47812.4|47792.4|47773.5|47753.5|47812.4|47792.4|47773.5|47753.5|18
1648117210000|2022-03-24 10:20:10|47774.9|47754.9|47774.9|47754.9|47774.9|47754.9|47774.9|47754.9|0
1648117230000|2022-03-24 10:20:30|47776|47756|47777.4|47757.4|47777.4|47757.4|47776|47756|0
1648117240000|2022-03-24 10:20:40|47776|47756|47776|47756|47776|47756|47773.5|47753.5|5
1648117250000|2022-03-24 10:20:50|47777.4|47757.4|47777.4|47757.4|47777.4|47757.4|47777.4|47757.4|4
1648117260000|2022-03-24 10:21:00|47778.5|47758.5|47779.9|47759.9|47779.9|47759.9|47778.5|47758.5|1
1648117270000|2022-03-24 10:21:10|||||||||1
1648117290000|2022-03-24 10:21:30|47781.3|47761.3|47782.4|47762.4|47782.4|47762.4|47781.3|47761.3|0
1648117310000|2022-03-24 10:21:50|47779.9|47759.9|47778.5|47758.5|47779.9|47759.9|47778.5|47758.5|4
1648117320000|2022-03-24 10:22:00|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|4
1648117330000|2022-03-24 10:22:10|47771|47751|47772.1|47752.1|47773.5|47753.5|47771|47751|0
1648117340000|2022-03-24 10:22:20|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|47772.1|47752.1|0
1648117350000|2022-03-24 10:22:30|47772.1|47752.1|47773.5|47753.5|47773.5|47753.5|47772.1|47752.1|1
1648117360000|2022-03-24 10:22:40|47771|47751|47762.1|47742.1|47771|47751|47762.1|47742.1|5
1648117370000|2022-03-24 10:22:50|47756|47736|47753.5|47733.5|47757.4|47737.4|47753.5|47733.5|10
1648117380000|2022-03-24 10:23:00|47752.1|47732.1|47752.1|47732.1|47752.1|47732.1|47749.6|47729.6|4
1648117390000|2022-03-24 10:23:10|47753.5|47733.5|47756|47736|47756|47736|47753.5|47733.5|5
1648117400000|2022-03-24 10:23:20|47753.5|47733.5|47753.5|47733.5|47753.5|47733.5|47753.5|47733.5|0
1648117420000|2022-03-24 10:23:40|47756|47736|47756|47736|47756|47736|47756|47736|0
1648117430000|2022-03-24 10:23:50|47771|47751|47769.6|47749.6|47771|47751|47769.6|47749.6|2
1648117440000|2022-03-24 10:24:00|47771|47751|47773.5|47753.5|47773.5|47753.5|47771|47751|0
1648117470000|2022-03-24 10:24:30|47778.5|47758.5|47777.1|47757.1|47778.5|47758.5|47777.1|47757.1|1
1648117490000|2022-03-24 10:24:50|||||||||1
1648117510000|2022-03-24 10:25:10|||||||||2
1648117520000|2022-03-24 10:25:20|47778.5|47758.5|47782.4|47762.4|47782.4|47762.4|47778.5|47758.5|0
1648117530000|2022-03-24 10:25:30|47783.5|47763.5|47786|47766|47786|47766|47783.5|47763.5|0
1648117540000|2022-03-24 10:25:40|47787.1|47767.1|47787.1|47767.1|47787.1|47767.1|47787.1|47767.1|2
1648117550000|2022-03-24 10:25:50|47788.5|47768.5|47794.6|47774.6|47794.6|47774.6|47788.5|47768.5|3
1648117560000|2022-03-24 10:26:00|47796|47776|47796|47776|47796|47776|47796|47776|1
1648117570000|2022-03-24 10:26:10|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|1
1648117580000|2022-03-24 10:26:20|47794.9|47774.9|47796|47776|47796|47776|47794.9|47774.9|0
1648117600000|2022-03-24 10:26:40|47801|47781|47801|47781|47801|47781|47801|47781|4
1648117610000|2022-03-24 10:26:50|47798.5|47778.5|47801|47781|47801|47781|47798.5|47778.5|0
1648117620000|2022-03-24 10:27:00|47802.4|47782.4|47802.4|47782.4|47802.4|47782.4|47801|47781|2
1648117630000|2022-03-24 10:27:10|47803.5|47783.5|47806|47786|47806|47786|47803.5|47783.5|1
1648117640000|2022-03-24 10:27:20|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|47807.4|47787.4|3
1648117650000|2022-03-24 10:27:30|47809.9|47789.9|47812.1|47792.1|47813.5|47793.5|47809.9|47789.9|6
1648117670000|2022-03-24 10:27:50|47813.5|47793.5|47813.5|47793.5|47813.5|47793.5|47813.5|47793.5|0
1648117680000|2022-03-24 10:28:00|47816|47796|47821|47801|47821|47801|47816|47796|0
1648117700000|2022-03-24 10:28:20|47822.4|47802.4|47823.5|47803.5|47823.5|47803.5|47822.4|47802.4|2
1648117710000|2022-03-24 10:28:30|47824.9|47804.9|47827.1|47807.1|47831|47811|47824.9|47804.9|3
1648117730000|2022-03-24 10:28:50|47829.9|47809.9|47827.1|47807.1|47829.9|47809.9|47827.1|47807.1|0
1648117740000|2022-03-24 10:29:00|47828.5|47808.5|47828.5|47808.5|47829.9|47809.9|47828.5|47808.5|6
1648117750000|2022-03-24 10:29:10|||||||||2
1648117760000|2022-03-24 10:29:20|47831|47811|47829.9|47809.9|47832.4|47812.4|47829.9|47809.9|2
1648117770000|2022-03-24 10:29:30|47829.6|47809.6|47838.5|47818.5|47838.5|47818.5|47829.6|47809.6|6
1648117780000|2022-03-24 10:29:40|47839.9|47819.9|47846|47826|47846|47826|47839.9|47819.9|4
1648117790000|2022-03-24 10:29:50|47854.9|47834.9|47851|47831|47856.3|47836.3|47851|47831|5
1648117800000|2022-03-24 10:30:00|47853.5|47833.5|47846|47826|47853.5|47833.5|47846|47826|4
1648117810000|2022-03-24 10:30:10|47847.4|47827.4|47849.6|47829.6|47849.9|47829.9|47847.4|47827.4|2
1648117820000|2022-03-24 10:30:20|47848.5|47828.5|47852.4|47832.4|47852.4|47832.4|47848.5|47828.5|2
1648117830000|2022-03-24 10:30:30|47849.9|47829.9|47848.5|47828.5|47853.5|47833.5|47848.5|47828.5|2
1648117840000|2022-03-24 10:30:40|47847.1|47827.1|47847.1|47827.1|47847.1|47827.1|47847.1|47827.1|0
1648117850000|2022-03-24 10:30:50|47846|47826|47814.9|47794.9|47846|47826|47812.4|47792.4|13
1648117860000|2022-03-24 10:31:00|47809.9|47789.9|47809.9|47789.9|47809.9|47789.9|47809.9|47789.9|1
1648117870000|2022-03-24 10:31:10|47812.4|47792.4|47813.8|47793.8|47813.8|47793.8|47812.4|47792.4|5
1648117880000|2022-03-24 10:31:20|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|0
1648117890000|2022-03-24 10:31:30|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|1
1648117920000|2022-03-24 10:32:00|||||||||1
1648117930000|2022-03-24 10:32:10|47817.4|47797.4|47817.4|47797.4|47817.4|47797.4|47816.3|47796.3|1
1648117940000|2022-03-24 10:32:20|47816.3|47796.3|47818.8|47798.8|47818.8|47798.8|47816.3|47796.3|0
1648117950000|2022-03-24 10:32:30|47821.3|47801.3|47813.8|47793.8|47821.3|47801.3|47813.8|47793.8|1
1648117960000|2022-03-24 10:32:40|47816.3|47796.3|47816.3|47796.3|47816.3|47796.3|47816.3|47796.3|0
1648117970000|2022-03-24 10:32:50|47817.7|47797.7|47828.8|47808.8|47828.8|47808.8|47817.7|47797.7|2
1648117980000|2022-03-24 10:33:00|47830.2|47810.2|47832.7|47812.7|47832.7|47812.7|47830.2|47810.2|0
1648117990000|2022-03-24 10:33:10|47835.2|47815.2|47833.8|47813.8|47836.3|47816.3|47833.8|47813.8|5
1648118000000|2022-03-24 10:33:20|47835.2|47815.2|47833.8|47813.8|47836.3|47816.3|47833.8|47813.8|0
1648118010000|2022-03-24 10:33:30|47832.4|47812.4|47821.3|47801.3|47832.4|47812.4|47821.3|47801.3|2
1648118020000|2022-03-24 10:33:40|47822.7|47802.7|47821.3|47801.3|47823.8|47803.8|47821.3|47801.3|0
1648118030000|2022-03-24 10:33:50|47823.8|47803.8|47823.8|47803.8|47823.8|47803.8|47823.8|47803.8|0
1648118040000|2022-03-24 10:34:00|47824.9|47804.9|47827.4|47807.4|47827.4|47807.4|47824.9|47804.9|1
1648118050000|2022-03-24 10:34:10|||||||||1
1648118070000|2022-03-24 10:34:30|47828.8|47808.8|47830.2|47810.2|47831.3|47811.3|47828.8|47808.8|0
1648118080000|2022-03-24 10:34:40|47831.3|47811.3|47831.3|47811.3|47831.3|47811.3|47830.2|47810.2|0
1648118090000|2022-03-24 10:34:50|47830.2|47810.2|47831.3|47811.3|47831.3|47811.3|47830.2|47810.2|1
1648118100000|2022-03-24 10:35:00|47829.9|47809.9|47830.2|47810.2|47831.3|47811.3|47828.8|47808.8|1
1648118110000|2022-03-24 10:35:10|47831.3|47811.3|47841.3|47821.3|47841.3|47821.3|47830.2|47810.2|3
1648118130000|2022-03-24 10:35:30|47843.8|47823.8|47841.3|47821.3|47843.8|47823.8|47841.3|47821.3|4
1648118140000|2022-03-24 10:35:40|47839.9|47819.9|47836.3|47816.3|47839.9|47819.9|47829.9|47809.9|4
1648118150000|2022-03-24 10:35:50|47838.8|47818.8|47836.3|47816.3|47838.8|47818.8|47836.3|47816.3|0
1648118160000|2022-03-24 10:36:00|47830.2|47810.2|47828.8|47808.8|47830.2|47810.2|47828.8|47808.8|2
1648118170000|2022-03-24 10:36:10|47827.4|47807.4|47816.3|47796.3|47827.4|47807.4|47816.3|47796.3|2
1648118180000|2022-03-24 10:36:20|47814.9|47794.9|47808.8|47788.8|47816.3|47796.3|47808.8|47788.8|6
1648118190000|2022-03-24 10:36:30|47810.2|47790.2|47811.3|47791.3|47811.3|47791.3|47810.2|47790.2|0
1648118200000|2022-03-24 10:36:40|||||||||2
1648118210000|2022-03-24 10:36:50|||||||||1
1648118220000|2022-03-24 10:37:00|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|47813.8|47793.8|0
1648118230000|2022-03-24 10:37:10|47816.3|47796.3|47822.7|47802.7|47822.7|47802.7|47816.3|47796.3|1
1648118240000|2022-03-24 10:37:20|47820.2|47800.2|47822.4|47802.4|47823.8|47803.8|47820.2|47800.2|0
1648118250000|2022-03-24 10:37:30|47821.3|47801.3|47823.8|47803.8|47823.8|47803.8|47821.3|47801.3|0
1648118270000|2022-03-24 10:37:50|47826.3|47806.3|47826.3|47806.3|47826.3|47806.3|47826.3|47806.3|0
1648118280000|2022-03-24 10:38:00|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|1
1648118290000|2022-03-24 10:38:10|47825.2|47805.2|47825.2|47805.2|47825.2|47805.2|47825.2|47805.2|1
1648118300000|2022-03-24 10:38:20|47826.3|47806.3|47828.8|47808.8|47828.8|47808.8|47826.3|47806.3|2
1648118310000|2022-03-24 10:38:30|47829.9|47809.9|47833.8|47813.8|47833.8|47813.8|47828.8|47808.8|2
1648118320000|2022-03-24 10:38:40|47832.7|47812.7|47831.3|47811.3|47832.7|47812.7|47830.2|47810.2|1
1648118330000|2022-03-24 10:38:50|47830.2|47810.2|47827.7|47807.7|47831.3|47811.3|47827.7|47807.7|1
1648118340000|2022-03-24 10:39:00|47828.8|47808.8|47828.8|47808.8|47828.8|47808.8|47827.7|47807.7|0
1648118360000|2022-03-24 10:39:20|47830.2|47810.2|47831.3|47811.3|47831.3|47811.3|47830.2|47810.2|0
1648118370000|2022-03-24 10:39:30|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|0
1648118380000|2022-03-24 10:39:40|||||||||2
1648118390000|2022-03-24 10:39:50|47837.7|47817.7|47842.4|47822.4|47846.3|47826.3|47837.7|47817.7|4
1648118400000|2022-03-24 10:40:00|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|0
1648118410000|2022-03-24 10:40:10|47839.9|47819.9|47828.8|47808.8|47841.3|47821.3|47828.8|47808.8|5
1648118420000|2022-03-24 10:40:20|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|0
1648118440000|2022-03-24 10:40:40|47828.8|47808.8|47826.3|47806.3|47828.8|47808.8|47826.3|47806.3|0
1648118450000|2022-03-24 10:40:50|47827.4|47807.4|47827.7|47807.7|47829.9|47809.9|47827.4|47807.4|1
1648118460000|2022-03-24 10:41:00|47826.3|47806.3|47830.2|47810.2|47830.2|47810.2|47826.3|47806.3|0
1648118470000|2022-03-24 10:41:10|47831.3|47811.3|47830.2|47810.2|47831.3|47811.3|47830.2|47810.2|0
1648118480000|2022-03-24 10:41:20|47831.3|47811.3|47831.3|47811.3|47831.3|47811.3|47830.2|47810.2|0
1648118490000|2022-03-24 10:41:30|47830.2|47810.2|47830.2|47810.2|47831.3|47811.3|47830.2|47810.2|0
1648118510000|2022-03-24 10:41:50|47831.3|47811.3|47830.2|47810.2|47831.3|47811.3|47830.2|47810.2|1
1648118530000|2022-03-24 10:42:10|47831.3|47811.3|47831.3|47811.3|47831.3|47811.3|47830.2|47810.2|0
1648118540000|2022-03-24 10:42:20|47832.7|47812.7|47833.8|47813.8|47833.8|47813.8|47832.7|47812.7|0
1648118550000|2022-03-24 10:42:30|47838.8|47818.8|47838.8|47818.8|47838.8|47818.8|47838.8|47818.8|1
1648118560000|2022-03-24 10:42:40|47843.8|47823.8|47844.9|47824.9|47844.9|47824.9|47843.8|47823.8|2
1648118570000|2022-03-24 10:42:50|47847.4|47827.4|47855.2|47835.2|47855.2|47835.2|47847.4|47827.4|6
1648118580000|2022-03-24 10:43:00|47856.3|47836.3|47853.8|47833.8|47856.3|47836.3|47853.8|47833.8|0
1648118590000|2022-03-24 10:43:10|47855.2|47835.2|47853.8|47833.8|47855.2|47835.2|47853.8|47833.8|0
1648118600000|2022-03-24 10:43:20|47852.7|47832.7|47843.8|47823.8|47852.7|47832.7|47830.2|47810.2|16
1648118610000|2022-03-24 10:43:30|47846.3|47826.3|47843.8|47823.8|47848.8|47828.8|47843.8|47823.8|1
1648118620000|2022-03-24 10:43:40|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|0
1648118630000|2022-03-24 10:43:50|47843.8|47823.8|47842.7|47822.7|47843.8|47823.8|47841.3|47821.3|3
1648118640000|2022-03-24 10:44:00|47843.8|47823.8|47841.3|47821.3|47843.8|47823.8|47841.3|47821.3|0
1648118650000|2022-03-24 10:44:10|47838.8|47818.8|47838.8|47818.8|47838.8|47818.8|47838.8|47818.8|0
1648118660000|2022-03-24 10:44:20|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|47841.3|47821.3|0
1648118670000|2022-03-24 10:44:30|47839.9|47819.9|47841.3|47821.3|47841.3|47821.3|47838.8|47818.8|1
1648118700000|2022-03-24 10:45:00|||||||||4
1648118710000|2022-03-24 10:45:10|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|47833.8|47813.8|7
1648118720000|2022-03-24 10:45:20|47837.7|47817.7|47841.3|47821.3|47841.3|47821.3|47837.7|47817.7|3
1648118730000|2022-03-24 10:45:30|47842.4|47822.4|47842.4|47822.4|47842.4|47822.4|47842.4|47822.4|1
1648118740000|2022-03-24 10:45:40|47846.3|47826.3|47846.3|47826.3|47846.3|47826.3|47846.3|47826.3|0
1648118760000|2022-03-24 10:46:00|47847.4|47827.4|47846.3|47826.3|47847.4|47827.4|47846.3|47826.3|2
1648118770000|2022-03-24 10:46:10|47848.8|47828.8|47848.8|47828.8|47848.8|47828.8|47848.8|47828.8|0
1648118780000|2022-03-24 10:46:20|||||||||1
1648118790000|2022-03-24 10:46:30|||||||||2
1648118800000|2022-03-24 10:46:40|47847.4|47827.4|47846.3|47826.3|47847.4|47827.4|47843.8|47823.8|4
1648118820000|2022-03-24 10:47:00|47852.7|47832.7|47856.3|47836.3|47856.3|47836.3|47852.7|47832.7|10
1648118830000|2022-03-24 10:47:10|47857.7|47837.7|47856.3|47836.3|47858.8|47838.8|47856.3|47836.3|0
1648118840000|2022-03-24 10:47:20|||||||||2
1648118850000|2022-03-24 10:47:30|47851.3|47831.3|47851.3|47831.3|47851.3|47831.3|47851.3|47831.3|1
1648118860000|2022-03-24 10:47:40|47848.8|47828.8|47848.8|47828.8|47848.8|47828.8|47848.8|47828.8|0
1648118870000|2022-03-24 10:47:50|47851.3|47831.3|47845.2|47825.2|47851.3|47831.3|47845.2|47825.2|9
1648118880000|2022-03-24 10:48:00|47843|47823|47845.2|47825.2|47845.2|47825.2|47843|47823|0
1648118890000|2022-03-24 10:48:10|||||||||1
1648118900000|2022-03-24 10:48:20|47848.8|47828.8|47851.3|47831.3|47851.3|47831.3|47848.8|47828.8|2
1648118910000|2022-03-24 10:48:30|47849.9|47829.9|47848.8|47828.8|47851.3|47831.3|47848.8|47828.8|0
1648118920000|2022-03-24 10:48:40|47846.3|47826.3|47846.3|47826.3|47846.3|47826.3|47846.3|47826.3|0
1648118930000|2022-03-24 10:48:50|47847.7|47827.7|47846.3|47826.3|47848.8|47828.8|47846.3|47826.3|1
1648118940000|2022-03-24 10:49:00|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|0
1648118950000|2022-03-24 10:49:10|47843.8|47823.8|47833.8|47813.8|47843.8|47823.8|47833.8|47813.8|3
1648118960000|2022-03-24 10:49:20|47831.3|47811.3|47828.8|47808.8|47831.3|47811.3|47828.8|47808.8|0
1648118970000|2022-03-24 10:49:30|47831.3|47811.3|47826.3|47806.3|47831.3|47811.3|47826.3|47806.3|1
1648118980000|2022-03-24 10:49:40|47827.7|47807.7|47828.8|47808.8|47828.8|47808.8|47827.7|47807.7|0
1648119000000|2022-03-24 10:50:00|47826.3|47806.3|47832.7|47812.7|47832.7|47812.7|47823.8|47803.8|7
1648119010000|2022-03-24 10:50:10|47833.8|47813.8|47833.8|47813.8|47833.8|47813.8|47833.8|47813.8|15
1648119020000|2022-03-24 10:50:20|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|0
1648119030000|2022-03-24 10:50:30|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|8
1648119040000|2022-03-24 10:50:40|47829.6|47809.6|47826|47806|47831|47811|47826|47806|7
1648119050000|2022-03-24 10:50:50|||||||||1
1648119060000|2022-03-24 10:51:00|47823.5|47803.5|47826|47806|47826|47806|47823.5|47803.5|0
1648119080000|2022-03-24 10:51:20|||||||||1
1648119090000|2022-03-24 10:51:30|||||||||1
1648119100000|2022-03-24 10:51:40|47827.4|47807.4|47827.4|47807.4|47827.4|47807.4|47826|47806|0
1648119110000|2022-03-24 10:51:50|47826|47806|47826|47806|47826|47806|47826|47806|2
1648119130000|2022-03-24 10:52:10|47827.4|47807.4|47827.4|47807.4|47827.4|47807.4|47826|47806|0
1648119170000|2022-03-24 10:52:50|47829.9|47809.9|47833.8|47813.8|47833.8|47813.8|47829.9|47809.9|2
1648119180000|2022-03-24 10:53:00|47849.9|47829.9|47862.4|47842.4|47862.4|47842.4|47849.9|47829.9|7
1648119190000|2022-03-24 10:53:10|47863.5|47843.5|47853.5|47833.5|47863.5|47843.5|47853.5|47833.5|5
1648119200000|2022-03-24 10:53:20|47852.1|47832.1|47851|47831|47852.1|47832.1|47849.6|47829.6|1
1648119210000|2022-03-24 10:53:30|47849.6|47829.6|47849.6|47829.6|47849.6|47829.6|47849.6|47829.6|0
1648119230000|2022-03-24 10:53:50|47848.5|47828.5|47843.5|47823.5|47848.5|47828.5|47843.5|47823.5|2
1648119240000|2022-03-24 10:54:00|47841|47821|47842.4|47822.4|47842.4|47822.4|47841|47821|0
1648119250000|2022-03-24 10:54:10|47843.5|47823.5|47841|47821|47843.5|47823.5|47841|47821|2
1648119260000|2022-03-24 10:54:20|47839.6|47819.6|47839.6|47819.6|47839.6|47819.6|47839.6|47819.6|0
1648119270000|2022-03-24 10:54:30|47838.5|47818.5|47838.5|47818.5|47841|47821|47838.5|47818.5|0
1648119280000|2022-03-24 10:54:40|47839.9|47819.9|47837.1|47817.1|47841|47821|47837.1|47817.1|4
1648119290000|2022-03-24 10:54:50|47836|47816|47831|47811|47836|47816|47827.4|47807.4|1
1648119300000|2022-03-24 10:55:00|47828.5|47808.5|47831|47811|47831|47811|47828.5|47808.5|0
1648119320000|2022-03-24 10:55:20|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|47828.5|47808.5|0
1648119330000|2022-03-24 10:55:30|||||||||1
1648119340000|2022-03-24 10:55:40|47827.4|47807.4|47816|47796|47827.4|47807.4|47816|47796|7
1648119350000|2022-03-24 10:55:50|47814.6|47794.6|47813.5|47793.5|47814.6|47794.6|47813.5|47793.5|1
1648119360000|2022-03-24 10:56:00|47816|47796|47813.5|47793.5|47816|47796|47813.5|47793.5|0
1648119370000|2022-03-24 10:56:10|||||||||1
1648119390000|2022-03-24 10:56:30|||||||||1
1648119400000|2022-03-24 10:56:40|47811|47791|47811|47791|47811|47791|47811|47791|1
1648119410000|2022-03-24 10:56:50|47801|47781|47803.5|47783.5|47803.5|47783.5|47797.4|47777.4|9
1648119420000|2022-03-24 10:57:00|47804.9|47784.9|47804.9|47784.9|47806|47786|47803.5|47783.5|2
1648119430000|2022-03-24 10:57:10|47801|47781|47821|47801|47821|47801|47793.5|47773.5|11
1648119440000|2022-03-24 10:57:20|47823.5|47803.5|47823.5|47803.5|47826|47806|47823.5|47803.5|1
1648119450000|2022-03-24 10:57:30|47826|47806|47833.5|47813.5|47833.5|47813.5|47826|47806|1
1648119460000|2022-03-24 10:57:40|47831|47811|47813.5|47793.5|47831|47811|47813.5|47793.5|4
1648119470000|2022-03-24 10:57:50|47812.1|47792.1|47812.1|47792.1|47812.1|47792.1|47812.1|47792.1|0
1648119480000|2022-03-24 10:58:00|47813.5|47793.5|47818.5|47798.5|47821|47801|47813.5|47793.5|5
1648119500000|2022-03-24 10:58:20|47819.9|47799.9|47818.5|47798.5|47821|47801|47818.5|47798.5|1
1648119510000|2022-03-24 10:58:30|47817.1|47797.1|47821|47801|47821|47801|47817.1|47797.1|1
1648119520000|2022-03-24 10:58:40|47826|47806|47833.5|47813.5|47833.5|47813.5|47826|47806|2
1648119530000|2022-03-24 10:58:50|47836|47816|47836|47816|47836|47816|47836|47816|3
1648119540000|2022-03-24 10:59:00|47838.5|47818.5|47838.5|47818.5|47838.5|47818.5|47838.5|47818.5|0
1648119580000|2022-03-24 10:59:40|47841|47821|47851|47831|47851|47831|47841|47821|4
1648119590000|2022-03-24 10:59:50|47853.5|47833.5|47854.9|47834.9|47854.9|47834.9|47849.9|47829.9|1
1648119600000|2022-03-24 11:00:00|47857.4|47837.4|47861|47841|47861|47841|47856|47836|11
1648119610000|2022-03-24 11:00:10|47859.6|47839.6|47858.5|47838.5|47859.9|47839.9|47858.5|47838.5|1
1648119620000|2022-03-24 11:00:20|47859.9|47839.9|47858.5|47838.5|47861|47841|47858.5|47838.5|1
1648119630000|2022-03-24 11:00:30|47862.4|47842.4|47863.5|47843.5|47863.5|47843.5|47862.4|47842.4|1
1648119660000|2022-03-24 11:01:00|||||||||5
1648119670000|2022-03-24 11:01:10|47864.9|47844.9|47893.5|47873.5|47902.4|47882.4|47864.9|47844.9|19
1648119680000|2022-03-24 11:01:20|47906.6|47886.6|47909.9|47889.9|47909.9|47889.9|47906.6|47886.6|33
1648119690000|2022-03-24 11:01:30|47908.5|47888.5|47903.5|47883.5|47908.5|47888.5|47903.5|47883.5|6
1648119700000|2022-03-24 11:01:40|47901|47881|47898.5|47878.5|47901|47881|47898.5|47878.5|5
1648119710000|2022-03-24 11:01:50|47899.9|47879.9|47901|47881|47901|47881|47899.9|47879.9|0
1648119720000|2022-03-24 11:02:00|47903.5|47883.5|47898.5|47878.5|47906|47886|47898.5|47878.5|3
1648119730000|2022-03-24 11:02:10|47901.3|47881.3|47916|47896|47933.5|47913.5|47901.3|47881.3|46
1648119740000|2022-03-24 11:02:20|47913.5|47893.5|47906|47886|47913.5|47893.5|47903.5|47883.5|0
1648119750000|2022-03-24 11:02:30|47904.6|47884.6|47906|47886|47906|47886|47904.6|47884.6|0
1648119760000|2022-03-24 11:02:40|47908.5|47888.5|47908.5|47888.5|47909.6|47889.6|47908.5|47888.5|2
1648119770000|2022-03-24 11:02:50|47906|47886|47901|47881|47906|47886|47901|47881|3
1648119780000|2022-03-24 11:03:00|47902.4|47882.4|47903.5|47883.5|47903.5|47883.5|47901|47881|2
1648119790000|2022-03-24 11:03:10|47904.9|47884.9|47906|47886|47906|47886|47903.5|47883.5|0
1648119800000|2022-03-24 11:03:20|47903.5|47883.5|47887.1|47867.1|47903.5|47883.5|47887.1|47867.1|9
1648119810000|2022-03-24 11:03:30|47888.5|47868.5|47887.1|47867.1|47888.5|47868.5|47886|47866|2
1648119820000|2022-03-24 11:03:40|47886|47866|47886|47866|47886|47866|47886|47866|0
1648119830000|2022-03-24 11:03:50|47887.1|47867.1|47887.1|47867.1|47887.1|47867.1|47887.1|47867.1|0
1648119840000|2022-03-24 11:04:00|47886|47866|47888.5|47868.5|47888.5|47868.5|47886|47866|1
1648119850000|2022-03-24 11:04:10|47898.5|47878.5|47898.5|47878.5|47898.5|47878.5|47898.5|47878.5|2
1648119860000|2022-03-24 11:04:20|47901|47881|47914.6|47894.6|47914.6|47894.6|47901|47881|1
1648119870000|2022-03-24 11:04:30|47912.1|47892.1|47913.5|47893.5|47913.5|47893.5|47912.1|47892.1|3
1648119880000|2022-03-24 11:04:40|47912.1|47892.1|47916|47896|47916|47896|47912.1|47892.1|2
1648119890000|2022-03-24 11:04:50|47917.4|47897.4|47921|47901|47921|47901|47917.4|47897.4|0
1648119900000|2022-03-24 11:05:00|47918.5|47898.5|47918.5|47898.5|47921|47901|47918.5|47898.5|0
1648119930000|2022-03-24 11:05:30|47923.5|47903.5|47942.4|47922.4|47942.4|47922.4|47923.5|47903.5|4
1648119940000|2022-03-24 11:05:40|47943.5|47923.5|47938.5|47918.5|47943.5|47923.5|47938.5|47918.5|2
1648119950000|2022-03-24 11:05:50|47939.6|47919.6|47956|47936|47956|47936|47939.6|47919.6|4
1648119960000|2022-03-24 11:06:00|47961|47941|47958.5|47938.5|47961|47941|47958.5|47938.5|6
1648119970000|2022-03-24 11:06:10|47956|47936|47936.8|47916.8|47956|47936|47936.8|47916.8|8
1648119980000|2022-03-24 11:06:20|47937.1|47917.1|47937.1|47917.1|47937.1|47917.1|47937.1|47917.1|0
1648119990000|2022-03-24 11:06:30|47935.7|47915.7|47931.8|47911.8|47935.7|47915.7|47931.8|47911.8|2
1648120000000|2022-03-24 11:06:40|47933.5|47913.5|47939.6|47919.6|47939.6|47919.6|47933.5|47913.5|2
1648120010000|2022-03-24 11:06:50|47946|47926|47946|47926|47946|47926|47946|47926|2
1648120020000|2022-03-24 11:07:00|47944.6|47924.6|47944.6|47924.6|47944.6|47924.6|47942.1|47922.1|3
1648120030000|2022-03-24 11:07:10|47943.2|47923.2|47944.6|47924.6|47944.6|47924.6|47942.1|47922.1|0
1648120040000|2022-03-24 11:07:20|47942.1|47922.1|47942.1|47922.1|47942.1|47922.1|47942.1|47922.1|0
1648120050000|2022-03-24 11:07:30|47944.6|47924.6|47944.6|47924.6|47944.6|47924.6|47942.1|47922.1|4
1648120070000|2022-03-24 11:07:50|47946|47926|47952.1|47932.1|47952.1|47932.1|47946|47926|1
1648120090000|2022-03-24 11:08:10|47947.1|47927.1|47939.3|47919.3|47947.1|47927.1|47939.3|47919.3|5
1648120100000|2022-03-24 11:08:20|47936.8|47916.8|47936.8|47916.8|47936.8|47916.8|47936.8|47916.8|0
1648120110000|2022-03-24 11:08:30|47932.9|47912.9|47930.7|47910.7|47932.9|47912.9|47927.1|47907.1|3
1648120130000|2022-03-24 11:08:50|47929.6|47909.6|47927.1|47907.1|47929.6|47909.6|47927.1|47907.1|0
1648120140000|2022-03-24 11:09:00|47925.7|47905.7|47912.4|47892.4|47925.7|47905.7|47904.6|47884.6|12
1648120150000|2022-03-24 11:09:10|47914.9|47894.9|47918.5|47898.5|47919.9|47899.9|47914.9|47894.9|0
1648120160000|2022-03-24 11:09:20|47919.9|47899.9|47918.5|47898.5|47921|47901|47918.5|47898.5|4
1648120170000|2022-03-24 11:09:30|47917.1|47897.1|47912.1|47892.1|47917.1|47897.1|47912.1|47892.1|0
1648120180000|2022-03-24 11:09:40|47914.6|47894.6|47913.5|47893.5|47914.6|47894.6|47909.6|47889.6|2
1648120190000|2022-03-24 11:09:50|47911|47891|47917.1|47897.1|47917.1|47897.1|47911|47891|1
1648120200000|2022-03-24 11:10:00|47915.7|47895.7|47916|47896|47916|47896|47909.6|47889.6|4
1648120210000|2022-03-24 11:10:10|47917.4|47897.4|47919.9|47899.9|47919.9|47899.9|47917.4|47897.4|1
1648120220000|2022-03-24 11:10:20|47922.4|47902.4|47924.9|47904.9|47924.9|47904.9|47922.4|47902.4|0
1648120230000|2022-03-24 11:10:30|47922.4|47902.4|47922.4|47902.4|47922.4|47902.4|47922.4|47902.4|0
1648120260000|2022-03-24 11:11:00|47921|47901|47923.8|47903.8|47923.8|47903.8|47917.1|47897.1|7
1648120300000|2022-03-24 11:11:40|47922.4|47902.4|47922.4|47902.4|47922.4|47902.4|47922.4|47902.4|2
1648120310000|2022-03-24 11:11:50|47921|47901|47922.4|47902.4|47922.4|47902.4|47921|47901|1
1648120330000|2022-03-24 11:12:10|||||||||1
1648120340000|2022-03-24 11:12:20|47923.8|47903.8|47944.6|47924.6|47944.6|47924.6|47923.8|47903.8|10
1648120350000|2022-03-24 11:12:30|47940.7|47920.7|47934.6|47914.6|47940.7|47920.7|47934.6|47914.6|2
1648120360000|2022-03-24 11:12:40|47936|47916|47932.1|47912.1|47936|47916|47931|47911|0
1648120370000|2022-03-24 11:12:50|47929.6|47909.6|47927.1|47907.1|47929.6|47909.6|47927.1|47907.1|0
1648120380000|2022-03-24 11:13:00|47925.7|47905.7|47928.5|47908.5|47928.5|47908.5|47925.7|47905.7|1
1648120390000|2022-03-24 11:13:10|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|0
1648120410000|2022-03-24 11:13:30|47930.7|47910.7|47925.7|47905.7|47933.2|47913.2|47925.7|47905.7|9
1648120420000|2022-03-24 11:13:40|47923.5|47903.5|47929.6|47909.6|47929.6|47909.6|47919.6|47899.6|6
1648120430000|2022-03-24 11:13:50|||||||||2
1648120440000|2022-03-24 11:14:00|47924.6|47904.6|47920.7|47900.7|47924.6|47904.6|47920.7|47900.7|0
1648120450000|2022-03-24 11:14:10|47919.3|47899.3|47920.7|47900.7|47920.7|47900.7|47918.2|47898.2|0
1648120460000|2022-03-24 11:14:20|47918.2|47898.2|47917.1|47897.1|47918.2|47898.2|47917.1|47897.1|1
1648120470000|2022-03-24 11:14:30|47915.7|47895.7|47914.6|47894.6|47915.7|47895.7|47914.6|47894.6|0
1648120480000|2022-03-24 11:14:40|47916|47896|47914.6|47894.6|47916|47896|47914.6|47894.6|0
1648120490000|2022-03-24 11:14:50|47913.2|47893.2|47902.1|47882.1|47913.2|47893.2|47902.1|47882.1|2
1648120500000|2022-03-24 11:15:00|47903.5|47883.5|47902.1|47882.1|47904.6|47884.6|47899.6|47879.6|7
1648120510000|2022-03-24 11:15:10|47899.6|47879.6|47902.1|47882.1|47904.6|47884.6|47899.6|47879.6|5
1648120520000|2022-03-24 11:15:20|||||||||2
1648120530000|2022-03-24 11:15:30|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|1
1648120540000|2022-03-24 11:15:40|47898.2|47878.2|47899.6|47879.6|47899.6|47879.6|47898.2|47878.2|0
1648120550000|2022-03-24 11:15:50|47900.7|47880.7|47902.1|47882.1|47902.1|47882.1|47900.7|47880.7|2
1648120560000|2022-03-24 11:16:00|47899.6|47879.6|47899.6|47879.6|47899.6|47879.6|47899.6|47879.6|2
1648120570000|2022-03-24 11:16:10|||||||||6
1648120580000|2022-03-24 11:16:20|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|1
1648120590000|2022-03-24 11:16:30|47897.1|47877.1|47902.1|47882.1|47902.1|47882.1|47897.1|47877.1|4
1648120600000|2022-03-24 11:16:40|47900.7|47880.7|47895.7|47875.7|47900.7|47880.7|47895.7|47875.7|1
1648120610000|2022-03-24 11:16:50|47897.1|47877.1|47923.2|47903.2|47924.6|47904.6|47897.1|47877.1|6
1648120620000|2022-03-24 11:17:00|47922.1|47902.1|47918.2|47898.2|47922.1|47902.1|47917.1|47897.1|0
1648120630000|2022-03-24 11:17:10|47918.5|47898.5|47919.6|47899.6|47919.6|47899.6|47917.1|47897.1|1
1648120640000|2022-03-24 11:17:20|47915.7|47895.7|47903.2|47883.2|47915.7|47895.7|47903.2|47883.2|4
1648120650000|2022-03-24 11:17:30|47904.6|47884.6|47904.6|47884.6|47904.6|47884.6|47904.6|47884.6|0
1648120670000|2022-03-24 11:17:50|47905.7|47885.7|47912.1|47892.1|47912.1|47892.1|47905.7|47885.7|2
1648120680000|2022-03-24 11:18:00|47914.6|47894.6|47921|47901|47922.1|47902.1|47914.6|47894.6|3
1648120690000|2022-03-24 11:18:10|47922.1|47902.1|47919.6|47899.6|47922.1|47902.1|47919.6|47899.6|1
1648120700000|2022-03-24 11:18:20|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|0
1648120710000|2022-03-24 11:18:30|47917.1|47897.1|47917.1|47897.1|47922.1|47902.1|47917.1|47897.1|0
1648120720000|2022-03-24 11:18:40|47922.1|47902.1|47917.1|47897.1|47922.1|47902.1|47917.1|47897.1|0
1648120730000|2022-03-24 11:18:50|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|0
1648120740000|2022-03-24 11:19:00|47913.5|47893.5|47917.1|47897.1|47917.1|47897.1|47913.5|47893.5|0
1648120760000|2022-03-24 11:19:20|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|0
1648120780000|2022-03-24 11:19:40|47924.6|47904.6|47922.1|47902.1|47924.6|47904.6|47922.1|47902.1|2
1648120800000|2022-03-24 11:20:00|47924.6|47904.6|47927.1|47907.1|47932.1|47912.1|47924.6|47904.6|4
1648120810000|2022-03-24 11:20:10|47925.7|47905.7|47926|47906|47926|47906|47922.1|47902.1|1
1648120820000|2022-03-24 11:20:20|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|0
1648120830000|2022-03-24 11:20:30|47922.1|47902.1|47922.1|47902.1|47924.6|47904.6|47922.1|47902.1|0
1648120840000|2022-03-24 11:20:40|47949.6|47929.6|47951|47931|47951|47931|47949.6|47929.6|3
1648120850000|2022-03-24 11:20:50|47949.6|47929.6|47947.1|47927.1|47949.6|47929.6|47947.1|47927.1|1
1648120860000|2022-03-24 11:21:00|47949.6|47929.6|47946|47926|47949.6|47929.6|47946|47926|2
1648120870000|2022-03-24 11:21:10|47947.4|47927.4|47946|47926|47948.5|47928.5|47946|47926|1
1648120880000|2022-03-24 11:21:20|47938.5|47918.5|47936|47916|47938.5|47918.5|47936|47916|6
1648120890000|2022-03-24 11:21:30|47937.1|47917.1|47937.1|47917.1|47937.1|47917.1|47937.1|47917.1|0
1648120900000|2022-03-24 11:21:40|47941|47921|47942.1|47922.1|47942.1|47922.1|47941|47921|3
1648120920000|2022-03-24 11:22:00|47940.7|47920.7|47939.6|47919.6|47940.7|47920.7|47939.6|47919.6|1
1648120930000|2022-03-24 11:22:10|47942.1|47922.1|47942.1|47922.1|47942.1|47922.1|47942.1|47922.1|0
1648120950000|2022-03-24 11:22:30|47939.6|47919.6|47939.6|47919.6|47939.6|47919.6|47939.6|47919.6|4
1648120960000|2022-03-24 11:22:40|47938.2|47918.2|47924.6|47904.6|47938.2|47918.2|47924.6|47904.6|2
1648120970000|2022-03-24 11:22:50|47922.1|47902.1|47919.6|47899.6|47922.1|47902.1|47919.6|47899.6|0
1648120980000|2022-03-24 11:23:00|47917.1|47897.1|47912.1|47892.1|47917.1|47897.1|47910.7|47890.7|0
1648120990000|2022-03-24 11:23:10|47909.6|47889.6|47902.1|47882.1|47912.1|47892.1|47901|47881|2
1648121000000|2022-03-24 11:23:20|47903.5|47883.5|47904.6|47884.6|47904.6|47884.6|47903.5|47883.5|0
1648121010000|2022-03-24 11:23:30|||||||||3
1648121030000|2022-03-24 11:23:50|47907.1|47887.1|47907.1|47887.1|47907.1|47887.1|47907.1|47887.1|1
1648121040000|2022-03-24 11:24:00|47914.6|47894.6|47917.1|47897.1|47917.1|47897.1|47914.6|47894.6|2
1648121070000|2022-03-24 11:24:30|47922.1|47902.1|47928.5|47908.5|47928.5|47908.5|47922.1|47902.1|4
1648121080000|2022-03-24 11:24:40|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|47929.6|47909.6|0
1648121100000|2022-03-24 11:25:00|47932.1|47912.1|47934.9|47914.9|47934.9|47914.9|47932.1|47912.1|1
1648121110000|2022-03-24 11:25:10|47936|47916|47936|47916|47936|47916|47936|47916|0
1648121120000|2022-03-24 11:25:20|47934.6|47914.6|47931|47911|47934.6|47914.6|47931|47911|5
1648121130000|2022-03-24 11:25:30|47929.6|47909.6|47924.6|47904.6|47929.6|47909.6|47924.6|47904.6|4
1648121140000|2022-03-24 11:25:40|47927.1|47907.1|47924.6|47904.6|47927.1|47907.1|47924.6|47904.6|0
1648121150000|2022-03-24 11:25:50|47926|47906|47924.6|47904.6|47929.6|47909.6|47924.6|47904.6|2
1648121170000|2022-03-24 11:26:10|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|1
1648121180000|2022-03-24 11:26:20|47918.2|47898.2|47917.1|47897.1|47918.2|47898.2|47917.1|47897.1|1
1648121210000|2022-03-24 11:26:50|47915.7|47895.7|47908.2|47888.2|47915.7|47895.7|47908.2|47888.2|1
1648121220000|2022-03-24 11:27:00|47909.6|47889.6|47909.6|47889.6|47909.6|47889.6|47909.6|47889.6|0
1648121230000|2022-03-24 11:27:10|47910.7|47890.7|47909.6|47889.6|47910.7|47890.7|47909.6|47889.6|0
1648121250000|2022-03-24 11:27:30|47902.1|47882.1|47907.1|47887.1|47908.5|47888.5|47902.1|47882.1|6
1648121260000|2022-03-24 11:27:40|47905.7|47885.7|47907.1|47887.1|47907.1|47887.1|47904.6|47884.6|0
1648121270000|2022-03-24 11:27:50|47904.6|47884.6|47909.6|47889.6|47909.6|47889.6|47904.6|47884.6|1
1648121280000|2022-03-24 11:28:00|47911|47891|47922.1|47902.1|47922.1|47902.1|47911|47891|10
1648121290000|2022-03-24 11:28:10|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|2
1648121300000|2022-03-24 11:28:20|47924.6|47904.6|47927.1|47907.1|47927.1|47907.1|47922.1|47902.1|5
1648121310000|2022-03-24 11:28:30|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|1
1648121320000|2022-03-24 11:28:40|47929.6|47909.6|47936|47916|47936|47916|47929.6|47909.6|4
1648121330000|2022-03-24 11:28:50|47937.1|47917.1|47927.1|47907.1|47937.1|47917.1|47927.1|47907.1|5
1648121340000|2022-03-24 11:29:00|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47919.6|47899.6|3
1648121350000|2022-03-24 11:29:10|47919.6|47899.6|47919.6|47899.6|47919.6|47899.6|47919.6|47899.6|1
1648121370000|2022-03-24 11:29:30|||||||||1
1648121380000|2022-03-24 11:29:40|||||||||1
1648121390000|2022-03-24 11:29:50|47915.7|47895.7|47914.6|47894.6|47915.7|47895.7|47914.6|47894.6|1
1648121400000|2022-03-24 11:30:00|47916|47896|47914.6|47894.6|47917.1|47897.1|47914.6|47894.6|0
1648121410000|2022-03-24 11:30:10|47916|47896|47918.5|47898.5|47919.6|47899.6|47914.6|47894.6|2
1648121420000|2022-03-24 11:30:20|47916|47896|47919.6|47899.6|47919.6|47899.6|47916|47896|3
1648121430000|2022-03-24 11:30:30|47918.2|47898.2|47920.7|47900.7|47920.7|47900.7|47915.7|47895.7|2
1648121440000|2022-03-24 11:30:40|47918.2|47898.2|47910.7|47890.7|47918.2|47898.2|47908.2|47888.2|6
1648121450000|2022-03-24 11:30:50|47915.7|47895.7|47915.7|47895.7|47915.7|47895.7|47915.7|47895.7|1
1648121460000|2022-03-24 11:31:00|47914.3|47894.3|47913.2|47893.2|47914.3|47894.3|47913.2|47893.2|2
1648121470000|2022-03-24 11:31:10|47908.2|47888.2|47910.7|47890.7|47910.7|47890.7|47908.2|47888.2|2
1648121480000|2022-03-24 11:31:20|47908.2|47888.2|47908.2|47888.2|47908.2|47888.2|47908.2|47888.2|0
1648121490000|2022-03-24 11:31:30|47905.7|47885.7|47905.7|47885.7|47905.7|47885.7|47905.7|47885.7|0
1648121500000|2022-03-24 11:31:40|47908.2|47888.2|47910.7|47890.7|47910.7|47890.7|47908.2|47888.2|1
1648121520000|2022-03-24 11:32:00|47907.9|47887.9|47903.2|47883.2|47907.9|47887.9|47898.2|47878.2|5
1648121530000|2022-03-24 11:32:10|47900.7|47880.7|47884.3|47864.3|47900.7|47880.7|47884.3|47864.3|9
1648121540000|2022-03-24 11:32:20|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|1
1648121550000|2022-03-24 11:32:30|||||||||3
1648121560000|2022-03-24 11:32:40|47881.8|47861.8|47886.8|47866.8|47888.2|47868.2|47881.8|47861.8|0
1648121570000|2022-03-24 11:32:50|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|1
1648121580000|2022-03-24 11:33:00|47884.3|47864.3|47885.7|47865.7|47885.7|47865.7|47883.2|47863.2|2
1648121590000|2022-03-24 11:33:10|47888.2|47868.2|47888.2|47868.2|47888.2|47868.2|47888.2|47868.2|0
1648121600000|2022-03-24 11:33:20|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|0
1648121610000|2022-03-24 11:33:30|47885.7|47865.7|47885.7|47865.7|47886.8|47866.8|47885.7|47865.7|1
1648121620000|2022-03-24 11:33:40|47884.3|47864.3|47885.7|47865.7|47885.7|47865.7|47883.2|47863.2|1
1648121630000|2022-03-24 11:33:50|47883.2|47863.2|47892.9|47872.9|47892.9|47872.9|47883.2|47863.2|18
1648121640000|2022-03-24 11:34:00|47892.6|47872.6|47892.9|47872.9|47892.9|47872.9|47892.6|47872.6|0
1648121650000|2022-03-24 11:34:10|47895.4|47875.4|47895.4|47875.4|47895.4|47875.4|47895.4|47875.4|1
1648121660000|2022-03-24 11:34:20|47896.5|47876.5|47897.9|47877.9|47897.9|47877.9|47896.5|47876.5|2
1648121670000|2022-03-24 11:34:30|47900.4|47880.4|47897.9|47877.9|47900.4|47880.4|47897.9|47877.9|5
1648121680000|2022-03-24 11:34:40|47900.4|47880.4|47896.5|47876.5|47900.4|47880.4|47896.5|47876.5|3
1648121690000|2022-03-24 11:34:50|47897.9|47877.9|47897.9|47877.9|47897.9|47877.9|47897.9|47877.9|0
1648121700000|2022-03-24 11:35:00|47902.9|47882.9|47907.9|47887.9|47907.9|47887.9|47902.9|47882.9|1
1648121710000|2022-03-24 11:35:10|47911.8|47891.8|47911.8|47891.8|47911.8|47891.8|47911.8|47891.8|0
1648121720000|2022-03-24 11:35:20|47913.2|47893.2|47916.8|47896.8|47917.9|47897.9|47913.2|47893.2|0
1648121730000|2022-03-24 11:35:30|47917.9|47897.9|47920.4|47900.4|47920.4|47900.4|47917.9|47897.9|0
1648121750000|2022-03-24 11:35:50|47922.9|47902.9|47925.4|47905.4|47925.4|47905.4|47922.9|47902.9|3
1648121760000|2022-03-24 11:36:00|47922.9|47902.9|47924|47904|47925.4|47905.4|47922.9|47902.9|1
1648121770000|2022-03-24 11:36:10|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|1
1648121790000|2022-03-24 11:36:30|47925.4|47905.4|47925.4|47905.4|47925.4|47905.4|47925.4|47905.4|1
1648121800000|2022-03-24 11:36:40|47929.3|47909.3|47929.3|47909.3|47929.3|47909.3|47929.3|47909.3|3
1648121810000|2022-03-24 11:36:50|47931.8|47911.8|47940.4|47920.4|47940.4|47920.4|47931.8|47911.8|4
1648121820000|2022-03-24 11:37:00|47947.9|47927.9|47950.4|47930.4|47950.4|47930.4|47947.9|47927.9|3
1648121830000|2022-03-24 11:37:10|47960.4|47940.4|47971.5|47951.5|47971.5|47951.5|47960.4|47940.4|8
1648121840000|2022-03-24 11:37:20|47972.9|47952.9|47967.9|47947.9|47972.9|47952.9|47966.5|47946.5|5
1648121850000|2022-03-24 11:37:30|47965.4|47945.4|47962.9|47942.9|47965.4|47945.4|47962.9|47942.9|2
1648121880000|2022-03-24 11:38:00|47965.4|47945.4|47955.4|47935.4|47965.4|47945.4|47955.4|47935.4|5
1648121890000|2022-03-24 11:38:10|47957.9|47937.9|47957.9|47937.9|47957.9|47937.9|47955.4|47935.4|2
1648121900000|2022-03-24 11:38:20|47960.4|47940.4|47960.4|47940.4|47960.4|47940.4|47960.4|47940.4|2
1648121910000|2022-03-24 11:38:30|47957.9|47937.9|47957.9|47937.9|47957.9|47937.9|47957.9|47937.9|1
1648121930000|2022-03-24 11:38:50|47956.5|47936.5|47950.4|47930.4|47956.5|47936.5|47950.4|47930.4|3
1648121940000|2022-03-24 11:39:00|47949|47929|47951.8|47931.8|47951.8|47931.8|47946.8|47926.8|2
1648121950000|2022-03-24 11:39:10|47952.9|47932.9|47951.8|47931.8|47952.9|47932.9|47951.8|47931.8|0
1648121960000|2022-03-24 11:39:20|47952.9|47932.9|47957.9|47937.9|47957.9|47937.9|47952.9|47932.9|2
1648121970000|2022-03-24 11:39:30|||||||||1
1648121980000|2022-03-24 11:39:40|47960.4|47940.4|47962.9|47942.9|47962.9|47942.9|47960.4|47940.4|2
1648121990000|2022-03-24 11:39:50|47957.9|47937.9|47956.8|47936.8|47957.9|47937.9|47956.8|47936.8|1
1648122000000|2022-03-24 11:40:00|47955.4|47935.4|47932.9|47912.9|47965.4|47945.4|47932.9|47912.9|17
1648122010000|2022-03-24 11:40:10|47931.8|47911.8|47907.9|47887.9|47932.9|47912.9|47904|47884|4
1648122020000|2022-03-24 11:40:20|47906.5|47886.5|47872.9|47852.9|47907.9|47887.9|47872.9|47852.9|9
1648122030000|2022-03-24 11:40:30|47874|47854|47887.9|47867.9|47897.9|47877.9|47874|47854|7
1648122040000|2022-03-24 11:40:40|47884|47864|47881.5|47861.5|47900.4|47880.4|47877.9|47857.9|9
1648122050000|2022-03-24 11:40:50|47882.9|47862.9|47877.9|47857.9|47899.3|47879.3|47877.9|47857.9|5
1648122060000|2022-03-24 11:41:00|47875.4|47855.4|47885.4|47865.4|47890.4|47870.4|47874|47854|0
1648122070000|2022-03-24 11:41:10|47882.9|47862.9|47887.9|47867.9|47887.9|47867.9|47877.9|47857.9|3
1648122080000|2022-03-24 11:41:20|47885.4|47865.4|47890.1|47870.1|47896.8|47876.8|47885.4|47865.4|4
1648122100000|2022-03-24 11:41:40|47887.9|47867.9|47885.4|47865.4|47887.9|47867.9|47881.5|47861.5|2
1648122110000|2022-03-24 11:41:50|47886.8|47866.8|47892.9|47872.9|47892.9|47872.9|47886.8|47866.8|3
1648122120000|2022-03-24 11:42:00|47890.4|47870.4|47895.4|47875.4|47898.2|47878.2|47890.4|47870.4|2
1648122130000|2022-03-24 11:42:10|47896.8|47876.8|47901.5|47881.5|47901.5|47881.5|47896.8|47876.8|0
1648122140000|2022-03-24 11:42:20|47899.3|47879.3|47891.5|47871.5|47899.3|47879.3|47891.5|47871.5|3
1648122150000|2022-03-24 11:42:30|47890.1|47870.1|47894|47874|47894|47874|47889|47869|0
1648122160000|2022-03-24 11:42:40|47892.9|47872.9|47905.4|47885.4|47905.4|47885.4|47892.9|47872.9|2
1648122170000|2022-03-24 11:42:50|47904|47884|47905.4|47885.4|47906.5|47886.5|47904|47884|1
1648122180000|2022-03-24 11:43:00|47908.2|47888.2|47910.4|47890.4|47910.4|47890.4|47908.2|47888.2|0
1648122190000|2022-03-24 11:43:10|47914|47894|47910.4|47890.4|47919|47899|47910.4|47890.4|0
1648122200000|2022-03-24 11:43:20|47912.9|47892.9|47920.4|47900.4|47920.4|47900.4|47912.9|47892.9|4
1648122210000|2022-03-24 11:43:30|47921.5|47901.5|47925.4|47905.4|47925.4|47905.4|47919|47899|3
1648122220000|2022-03-24 11:43:40|47922.9|47902.9|47927.9|47907.9|47927.9|47907.9|47920.4|47900.4|0
1648122230000|2022-03-24 11:43:50|47929.3|47909.3|47933.2|47913.2|47933.2|47913.2|47929.3|47909.3|3
1648122240000|2022-03-24 11:44:00|47934.3|47914.3|47933.2|47913.2|47935.7|47915.7|47933.2|47913.2|3
1648122250000|2022-03-24 11:44:10|47934.3|47914.3|47934.3|47914.3|47937.9|47917.9|47934.3|47914.3|2
1648122260000|2022-03-24 11:44:20|47932.9|47912.9|47927.9|47907.9|47932.9|47912.9|47927.9|47907.9|1
1648122270000|2022-03-24 11:44:30|47926.5|47906.5|47935.4|47915.4|47935.4|47915.4|47926.5|47906.5|3
1648122280000|2022-03-24 11:44:40|47939.3|47919.3|47946.5|47926.5|47952.9|47932.9|47939.3|47919.3|3
1648122290000|2022-03-24 11:44:50|47946.8|47926.8|47939|47919|47946.8|47926.8|47939|47919|3
1648122300000|2022-03-24 11:45:00|47942.9|47922.9|47966.8|47946.8|47966.8|47946.8|47942.9|47922.9|10
1648122310000|2022-03-24 11:45:10|47969.3|47949.3|47974.3|47954.3|47975.4|47955.4|47969.3|47949.3|4
1648122320000|2022-03-24 11:45:20|47975.4|47955.4|47974|47954|47976.5|47956.5|47972.9|47952.9|0
1648122330000|2022-03-24 11:45:30|47972.9|47952.9|47974|47954|47975.4|47955.4|47972.9|47952.9|0
1648122340000|2022-03-24 11:45:40|47972.9|47952.9|47972.9|47952.9|47974|47954|47972.9|47952.9|2
1648122360000|2022-03-24 11:46:00|47976.5|47956.5|47984.3|47964.3|47985.4|47965.4|47976.5|47956.5|5
1648122370000|2022-03-24 11:46:10|47985.4|47965.4|47987.9|47967.9|47987.9|47967.9|47984.3|47964.3|2
1648122380000|2022-03-24 11:46:20|47985.7|47965.7|47988.5|47968.5|47993.5|47973.5|47985.7|47965.7|10
1648122390000|2022-03-24 11:46:30|47991.3|47971.3|47989.9|47969.9|47991.3|47971.3|47989.9|47969.9|2
1648122400000|2022-03-24 11:46:40|47991|47971|47991|47971|47991|47971|47986|47966|5
1648122410000|2022-03-24 11:46:50|47992.4|47972.4|47992.7|47972.7|47996|47976|47992.4|47972.4|2
1648122420000|2022-03-24 11:47:00|47989.9|47969.9|47988.5|47968.5|47989.9|47969.9|47983.5|47963.5|3
1648122430000|2022-03-24 11:47:10|47983.5|47963.5|47984.9|47964.9|47984.9|47964.9|47982.1|47962.1|2
1648122440000|2022-03-24 11:47:20|47983.5|47963.5|47986|47966|47987.1|47967.1|47983.5|47963.5|1
1648122450000|2022-03-24 11:47:30|47984.9|47964.9|47982.1|47962.1|47984.9|47964.9|47982.1|47962.1|0
1648122460000|2022-03-24 11:47:40|47980.7|47960.7|47978.2|47958.2|47982.1|47962.1|47978.2|47958.2|0
1648122470000|2022-03-24 11:47:50|47979.6|47959.6|47982.1|47962.1|47982.1|47962.1|47979.6|47959.6|0
1648122480000|2022-03-24 11:48:00|47984.6|47964.6|47984.6|47964.6|47984.6|47964.6|47982.1|47962.1|0
1648122490000|2022-03-24 11:48:10|47986|47966|47984.9|47964.9|47991|47971|47983.5|47963.5|12
1648122500000|2022-03-24 11:48:20|47983.5|47963.5|47983.5|47963.5|47983.5|47963.5|47982.1|47962.1|1
1648122510000|2022-03-24 11:48:30|47982.1|47962.1|47981|47961|47983.5|47963.5|47981|47961|2
1648122520000|2022-03-24 11:48:40|47983.5|47963.5|47983.5|47963.5|47983.5|47963.5|47983.5|47963.5|1
1648122530000|2022-03-24 11:48:50|||||||||1
1648122540000|2022-03-24 11:49:00|47989.9|47969.9|47989.9|47969.9|47989.9|47969.9|47989.9|47969.9|1
1648122550000|2022-03-24 11:49:10|47991.3|47971.3|47993.8|47973.8|47994.9|47974.9|47991.3|47971.3|1
1648122560000|2022-03-24 11:49:20|47992.4|47972.4|47993.8|47973.8|47993.8|47973.8|47992.4|47972.4|0
1648122570000|2022-03-24 11:49:30|47992.4|47972.4|47992.4|47972.4|47992.4|47972.4|47992.4|47972.4|0
1648122580000|2022-03-24 11:49:40|47993.5|47973.5|47979.6|47959.6|47993.5|47973.5|47979.6|47959.6|1
1648122590000|2022-03-24 11:49:50|47978.2|47958.2|47983.5|47963.5|47987.1|47967.1|47978.2|47958.2|1
1648122600000|2022-03-24 11:50:00|47982.1|47962.1|47982.1|47962.1|47982.1|47962.1|47978.5|47958.5|2
1648122610000|2022-03-24 11:50:10|47981|47961|47979.6|47959.6|47981|47961|47973.5|47953.5|12
1648122620000|2022-03-24 11:50:20|47978.5|47958.5|47986|47966|47986|47966|47978.5|47958.5|3
1648122630000|2022-03-24 11:50:30|47984.6|47964.6|47983.5|47963.5|47984.6|47964.6|47979.9|47959.9|3
1648122640000|2022-03-24 11:50:40|47981|47961|47983.5|47963.5|47986|47966|47981|47961|2
1648122650000|2022-03-24 11:50:50|||||||||1
1648122660000|2022-03-24 11:51:00|47986|47966|47981|47961|47988.5|47968.5|47979.9|47959.9|6
1648122670000|2022-03-24 11:51:10|47983.5|47963.5|47978.5|47958.5|47983.5|47963.5|47978.5|47958.5|1
1648122680000|2022-03-24 11:51:20|47976|47956|47971.8|47951.8|47976|47956|47971.8|47951.8|3
1648122690000|2022-03-24 11:51:30|47975.7|47955.7|47987.1|47967.1|47987.1|47967.1|47975.7|47955.7|5
1648122700000|2022-03-24 11:51:40|47989.6|47969.6|47985.7|47965.7|47989.6|47969.6|47985.7|47965.7|1
1648122710000|2022-03-24 11:51:50|47984.3|47964.3|47976.8|47956.8|47984.3|47964.3|47976.8|47956.8|3
1648122720000|2022-03-24 11:52:00|47980.7|47960.7|47983.2|47963.2|47985.7|47965.7|47980.7|47960.7|6
1648122730000|2022-03-24 11:52:10|47981.8|47961.8|47983.2|47963.2|47983.2|47963.2|47981.8|47961.8|0
1648122740000|2022-03-24 11:52:20|47985.7|47965.7|47985.7|47965.7|47990.7|47970.7|47985.7|47965.7|2
1648122750000|2022-03-24 11:52:30|47983.2|47963.2|47987.1|47967.1|47988.2|47968.2|47980.7|47960.7|2
1648122760000|2022-03-24 11:52:40|47985.7|47965.7|47988.2|47968.2|47988.2|47968.2|47985.7|47965.7|1
1648122780000|2022-03-24 11:53:00|47985.7|47965.7|47975.7|47955.7|47985.7|47965.7|47975.7|47955.7|12
1648122790000|2022-03-24 11:53:10|47977.1|47957.1|47979.6|47959.6|47979.6|47959.6|47977.1|47957.1|0
1648122800000|2022-03-24 11:53:20|47978.2|47958.2|47979.6|47959.6|47979.6|47959.6|47978.2|47958.2|2
1648122810000|2022-03-24 11:53:30|47978.2|47958.2|47975.7|47955.7|47979.6|47959.6|47975.7|47955.7|2
1648122820000|2022-03-24 11:53:40|47974.3|47954.3|47984.6|47964.6|47984.6|47964.6|47974.3|47954.3|1
1648122830000|2022-03-24 11:53:50|47986|47966|47994.6|47974.6|47994.6|47974.6|47986|47966|1
1648122840000|2022-03-24 11:54:00|47993.5|47973.5|47998.5|47978.5|47998.5|47978.5|47992.1|47972.1|2
1648122850000|2022-03-24 11:54:10|48002.1|47982.1|48009.6|47989.6|48012.1|47992.1|48002.1|47982.1|5
1648122860000|2022-03-24 11:54:20|48011|47991|48012.1|47992.1|48012.1|47992.1|48009.6|47989.6|0
1648122870000|2022-03-24 11:54:30|48010.7|47990.7|48013.5|47993.5|48013.5|47993.5|48009.6|47989.6|0
1648122880000|2022-03-24 11:54:40|48014.6|47994.6|48016|47996|48016|47996|48013.2|47993.2|4
1648122890000|2022-03-24 11:54:50|48017.4|47997.4|48018.5|47998.5|48018.5|47998.5|48017.4|47997.4|1
1648122910000|2022-03-24 11:55:10|48028.2|48008.2|48009.6|47989.6|48028.2|48008.2|48007.1|47987.1|6
1648122920000|2022-03-24 11:55:20|48013.5|47993.5|48013.5|47993.5|48013.5|47993.5|48013.5|47993.5|1
1648122940000|2022-03-24 11:55:40|48022.4|48002.4|48019.9|47999.9|48024.6|48004.6|48019.9|47999.9|5
1648122950000|2022-03-24 11:55:50|48018.5|47998.5|48019.9|47999.9|48019.9|47999.9|48018.5|47998.5|2
1648122960000|2022-03-24 11:56:00|48028.8|48008.8|48026.3|48006.3|48028.8|48008.8|48019.9|47999.9|10
1648122970000|2022-03-24 11:56:10|48031.3|48011.3|48019.9|47999.9|48032.4|48012.4|48019.9|47999.9|8
1648122980000|2022-03-24 11:56:20|48021.3|48001.3|48022.4|48002.4|48023.8|48003.8|48021.3|48001.3|0
1648122990000|2022-03-24 11:56:30|48021.3|48001.3|48018.8|47998.8|48021.3|48001.3|48013.8|47993.8|9
1648123000000|2022-03-24 11:56:40|48016.3|47996.3|48006.3|47986.3|48016.3|47996.3|48006.3|47986.3|14
1648123010000|2022-03-24 11:56:50|48007.7|47987.7|48016.3|47996.3|48018.8|47998.8|48007.7|47987.7|3
1648123020000|2022-03-24 11:57:00|48018.8|47998.8|48016.3|47996.3|48018.8|47998.8|48013.8|47993.8|4
1648123030000|2022-03-24 11:57:10|48017.7|47997.7|48025.2|48005.2|48027.7|48007.7|48017.7|47997.7|4
1648123040000|2022-03-24 11:57:20|48026.3|48006.3|48028.8|48008.8|48028.8|48008.8|48026.3|48006.3|0
1648123050000|2022-03-24 11:57:30|48027.4|48007.4|48026.3|48006.3|48027.4|48007.4|48025.2|48005.2|0
1648123060000|2022-03-24 11:57:40|48025.2|48005.2|48026.3|48006.3|48027.7|48007.7|48025.2|48005.2|2
1648123070000|2022-03-24 11:57:50|48027.7|48007.7|48020.2|48000.2|48050.2|48030.2|48019.9|47999.9|24
1648123080000|2022-03-24 11:58:00|48021.3|48001.3|48021.3|48001.3|48023.8|48003.8|48018.8|47998.8|0
1648123090000|2022-03-24 11:58:10|||||||||1
1648123100000|2022-03-24 11:58:20|48020.2|48000.2|48021.3|48001.3|48021.3|48001.3|48018.8|47998.8|2
1648123110000|2022-03-24 11:58:30|48023.8|48003.8|48023.8|48003.8|48023.8|48003.8|48023.8|48003.8|5
1648123120000|2022-03-24 11:58:40|||||||||7
1648123130000|2022-03-24 11:58:50|48024.9|48004.9|48026.3|48006.3|48026.3|48006.3|48023.8|48003.8|2
1648123140000|2022-03-24 11:59:00|48019.9|47999.9|48019.9|47999.9|48019.9|47999.9|48019.9|47999.9|7
1648123150000|2022-03-24 11:59:10|48018.8|47998.8|48017.7|47997.7|48018.8|47998.8|48016.6|47996.6|1
1648123160000|2022-03-24 11:59:20|48020.2|48000.2|48020.2|48000.2|48020.2|48000.2|48020.2|48000.2|4
1648123170000|2022-03-24 11:59:30|48021.6|48001.6|48033.8|48013.8|48033.8|48013.8|48021.6|48001.6|8
1648123180000|2022-03-24 11:59:40|48038.5|48018.5|48021.3|48001.3|48038.5|48018.5|48021.3|48001.3|11
1648123190000|2022-03-24 11:59:50|48018.8|47998.8|48018.8|47998.8|48018.8|47998.8|48018.8|47998.8|0
1648123200000|2022-03-24 12:00:00|48020.2|48000.2|48033.8|48013.8|48036.3|48016.3|48018.8|47998.8|20
1648123210000|2022-03-24 12:00:10|48035.2|48015.2|48041.3|48021.3|48041.3|48021.3|48035.2|48015.2|1
1648123220000|2022-03-24 12:00:20|48039.9|48019.9|48046.3|48026.3|48046.3|48026.3|48038.8|48018.8|16
1648123230000|2022-03-24 12:00:30|48052.7|48032.7|48074.9|48054.9|48074.9|48054.9|48051.3|48031.3|15
1648123240000|2022-03-24 12:00:40|48071.3|48051.3|48066.3|48046.3|48071.3|48051.3|48066.3|48046.3|11
1648123250000|2022-03-24 12:00:50|48068.8|48048.8|48077.7|48057.7|48079.1|48059.1|48064.9|48044.9|20
1648123260000|2022-03-24 12:01:00|48079.1|48059.1|48075.2|48055.2|48079.1|48059.1|48070.2|48050.2|18
1648123270000|2022-03-24 12:01:10|48076.3|48056.3|48076.3|48056.3|48076.3|48056.3|48076.3|48056.3|1
1648123280000|2022-03-24 12:01:20|48078.8|48058.8|48076.3|48056.3|48078.8|48058.8|48076.3|48056.3|6
1648123290000|2022-03-24 12:01:30|48073.8|48053.8|48068.8|48048.8|48073.8|48053.8|48067.4|48047.4|5
1648123300000|2022-03-24 12:01:40|48071.3|48051.3|48070.2|48050.2|48071.3|48051.3|48070.2|48050.2|0
1648123310000|2022-03-24 12:01:50|48071.3|48051.3|48073.8|48053.8|48073.8|48053.8|48071.3|48051.3|3
1648123320000|2022-03-24 12:02:00|48071.3|48051.3|48070.2|48050.2|48071.3|48051.3|48070.2|48050.2|5
1648123330000|2022-03-24 12:02:10|48066.3|48046.3|48066.3|48046.3|48066.3|48046.3|48066.3|48046.3|4
1648123340000|2022-03-24 12:02:20|48067.7|48047.7|48063.8|48043.8|48068.8|48048.8|48063.8|48043.8|6
1648123350000|2022-03-24 12:02:30|48066.3|48046.3|48066.3|48046.3|48068.8|48048.8|48066.3|48046.3|2
1648123360000|2022-03-24 12:02:40|||||||||1
1648123370000|2022-03-24 12:02:50|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|2
1648123380000|2022-03-24 12:03:00|48062.4|48042.4|48058.8|48038.8|48063.8|48043.8|48058.8|48038.8|0
1648123390000|2022-03-24 12:03:10|48061.3|48041.3|48057.4|48037.4|48061.3|48041.3|48056.3|48036.3|4
1648123400000|2022-03-24 12:03:20|48057.7|48037.7|48044.9|48024.9|48058.8|48038.8|48044.9|48024.9|4
1648123410000|2022-03-24 12:03:30|48043.8|48023.8|48046.3|48026.3|48046.3|48026.3|48042.4|48022.4|1
1648123420000|2022-03-24 12:03:40|48047.4|48027.4|48051.6|48031.6|48053.8|48033.8|48047.4|48027.4|0
1648123430000|2022-03-24 12:03:50|48047.7|48027.7|48047.7|48027.7|48047.7|48027.7|48047.7|48027.7|1
1648123440000|2022-03-24 12:04:00|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|48042.4|48022.4|2
1648123450000|2022-03-24 12:04:10|48047.7|48027.7|48048.8|48028.8|48048.8|48028.8|48047.7|48027.7|1
1648123460000|2022-03-24 12:04:20|||||||||1
1648123470000|2022-03-24 12:04:30|48041.3|48021.3|48050.2|48030.2|48050.2|48030.2|48041.3|48021.3|11
1648123480000|2022-03-24 12:04:40|48051.3|48031.3|48047.7|48027.7|48051.3|48031.3|48047.7|48027.7|0
1648123490000|2022-03-24 12:04:50|48043.8|48023.8|48031.3|48011.3|48043.8|48023.8|48031.3|48011.3|17
1648123500000|2022-03-24 12:05:00|48035.2|48015.2|48036.3|48016.3|48036.3|48016.3|48033.8|48013.8|5
1648123520000|2022-03-24 12:05:20|48033.8|48013.8|48033.8|48013.8|48033.8|48013.8|48033.8|48013.8|1
1648123530000|2022-03-24 12:05:30|48032.4|48012.4|48033.8|48013.8|48033.8|48013.8|48032.4|48012.4|12
1648123550000|2022-03-24 12:05:50|||||||||5
1648123560000|2022-03-24 12:06:00|48032.7|48012.7|48025.2|48005.2|48032.7|48012.7|48018.8|47998.8|11
1648123570000|2022-03-24 12:06:10|48026.3|48006.3|48028.8|48008.8|48028.8|48008.8|48026.3|48006.3|1
1648123580000|2022-03-24 12:06:20|48031.3|48011.3|48035.2|48015.2|48035.2|48015.2|48031.3|48011.3|3
1648123590000|2022-03-24 12:06:30|48032.7|48012.7|48035.2|48015.2|48035.2|48015.2|48032.7|48012.7|2
1648123600000|2022-03-24 12:06:40|||||||||1
1648123610000|2022-03-24 12:06:50|48036.6|48016.6|48044.1|48024.1|48044.1|48024.1|48036.3|48016.3|7
1648123620000|2022-03-24 12:07:00|48055.2|48035.2|48054.1|48034.1|48057.7|48037.7|48051.6|48031.6|2
1648123630000|2022-03-24 12:07:10|48055.2|48035.2|48057.7|48037.7|48057.7|48037.7|48053.8|48033.8|4
1648123640000|2022-03-24 12:07:20|48055.2|48035.2|48060.2|48040.2|48060.2|48040.2|48055.2|48035.2|4
1648123650000|2022-03-24 12:07:30|||||||||1
1648123660000|2022-03-24 12:07:40|48056.3|48036.3|48055.2|48035.2|48056.6|48036.6|48055.2|48035.2|8
1648123670000|2022-03-24 12:07:50|48053.8|48033.8|48037.7|48017.7|48053.8|48033.8|48037.7|48017.7|17
1648123680000|2022-03-24 12:08:00|48039.1|48019.1|48035.2|48015.2|48040.2|48020.2|48035.2|48015.2|2
1648123690000|2022-03-24 12:08:10|48037.7|48017.7|48040.2|48020.2|48040.2|48020.2|48035.2|48015.2|0
1648123700000|2022-03-24 12:08:20|||||||||3
1648123710000|2022-03-24 12:08:30|48042.7|48022.7|48040.2|48020.2|48042.7|48022.7|48040.2|48020.2|10
1648123720000|2022-03-24 12:08:40|48041.6|48021.6|48042.7|48022.7|48042.7|48022.7|48041.3|48021.3|2
1648123730000|2022-03-24 12:08:50|48040.2|48020.2|48040.2|48020.2|48040.2|48020.2|48040.2|48020.2|5
1648123740000|2022-03-24 12:09:00|48030.2|48010.2|48040.2|48020.2|48040.2|48020.2|48030.2|48010.2|7
1648123750000|2022-03-24 12:09:10|||||||||2
1648123760000|2022-03-24 12:09:20|||||||||1
1648123770000|2022-03-24 12:09:30|48038.8|48018.8|48040.2|48020.2|48040.2|48020.2|48038.8|48018.8|8
1648123780000|2022-03-24 12:09:40|48038.8|48018.8|48035.2|48015.2|48038.8|48018.8|48035.2|48015.2|5
1648123790000|2022-03-24 12:09:50|48031.6|48011.6|48029.1|48009.1|48031.6|48011.6|48029.1|48009.1|3
1648123800000|2022-03-24 12:10:00|48031.6|48011.6|48045.2|48025.2|48045.2|48025.2|48031.6|48011.6|16
1648123810000|2022-03-24 12:10:10|48049.1|48029.1|48057.7|48037.7|48057.7|48037.7|48049.1|48029.1|12
1648123820000|2022-03-24 12:10:20|48058.8|48038.8|48062.7|48042.7|48062.7|48042.7|48058.8|48038.8|8
1648123830000|2022-03-24 12:10:30|48065.2|48045.2|48068.8|48048.8|48070.2|48050.2|48065.2|48045.2|18
1648123840000|2022-03-24 12:10:40|48067.7|48047.7|48052.7|48032.7|48067.7|48047.7|48052.7|48032.7|21
1648123850000|2022-03-24 12:10:50|48049.1|48029.1|48047.7|48027.7|48049.1|48029.1|48047.7|48027.7|7
1648123860000|2022-03-24 12:11:00|48042.7|48022.7|48010.2|47990.2|48042.7|48022.7|48010.2|47990.2|11
1648123870000|2022-03-24 12:11:10|48011.6|47991.6|48015.2|47995.2|48015.2|47995.2|48011.6|47991.6|8
1648123880000|2022-03-24 12:11:20|48008.8|47988.8|48010.2|47990.2|48010.2|47990.2|48008.8|47988.8|6
1648123890000|2022-03-24 12:11:30|48007.7|47987.7|48005.2|47985.2|48007.7|47987.7|48005.2|47985.2|4
1648123900000|2022-03-24 12:11:40|48003.8|47983.8|48002.7|47982.7|48010.2|47990.2|48002.7|47982.7|9
1648123910000|2022-03-24 12:11:50|48001.3|47981.3|47979.6|47959.6|48001.3|47981.3|47979.6|47959.6|15
1648123920000|2022-03-24 12:12:00|||||||||5
1648123930000|2022-03-24 12:12:10|47978.2|47958.2|47978.8|47958.8|47981|47961|47978.2|47958.2|2
1648123940000|2022-03-24 12:12:20|47981.3|47961.3|47985.2|47965.2|47985.2|47965.2|47979.9|47959.9|9
1648123950000|2022-03-24 12:12:30|47997.7|47977.7|47996.3|47976.3|48006.3|47986.3|47995.2|47975.2|16
1648123960000|2022-03-24 12:12:40|47997.7|47977.7|48002.4|47982.4|48002.4|47982.4|47996.3|47976.3|3
1648123970000|2022-03-24 12:12:50|48003.8|47983.8|47997.4|47977.4|48006.3|47986.3|47997.4|47977.4|13
1648123980000|2022-03-24 12:13:00|47991.3|47971.3|47983.8|47963.8|47991.3|47971.3|47981.3|47961.3|10
1648123990000|2022-03-24 12:13:10|47987.4|47967.4|47986.3|47966.3|47987.4|47967.4|47986.3|47966.3|2
1648124000000|2022-03-24 12:13:20|47982.4|47962.4|47987.7|47967.7|47990.2|47970.2|47979.9|47959.9|22
1648124010000|2022-03-24 12:13:30|47990.2|47970.2|47983.5|47963.5|47992.4|47972.4|47983.5|47963.5|8
1648124020000|2022-03-24 12:13:40|47986.3|47966.3|47986.3|47966.3|47986.3|47966.3|47986.3|47966.3|7
1648124030000|2022-03-24 12:13:50|47984.9|47964.9|47988.8|47968.8|47988.8|47968.8|47984.9|47964.9|1
1648124040000|2022-03-24 12:14:00|47990.2|47970.2|47991.3|47971.3|47991.3|47971.3|47990.2|47970.2|2
1648124050000|2022-03-24 12:14:10|47983.8|47963.8|47981.3|47961.3|47983.8|47963.8|47981.3|47961.3|7
1648124060000|2022-03-24 12:14:20|47983.8|47963.8|47981.3|47961.3|47983.8|47963.8|47978.8|47958.8|8
1648124070000|2022-03-24 12:14:30|47979.9|47959.9|47978.8|47958.8|47981.3|47961.3|47978.8|47958.8|4
1648124080000|2022-03-24 12:14:40|47977.4|47957.4|47974.9|47954.9|47977.4|47957.4|47974.9|47954.9|13
1648124090000|2022-03-24 12:14:50|47966.3|47946.3|47963.8|47943.8|47966.3|47946.3|47961.3|47941.3|9
1648124100000|2022-03-24 12:15:00|47966.3|47946.3|47971.3|47951.3|47973.8|47953.8|47966.3|47946.3|5
1648124110000|2022-03-24 12:15:10|47973.8|47953.8|47977.4|47957.4|47978.5|47958.5|47973.8|47953.8|4
1648124120000|2022-03-24 12:15:20|47978.8|47958.8|47979.9|47959.9|47979.9|47959.9|47978.8|47958.8|0
1648124130000|2022-03-24 12:15:30|47978.8|47958.8|47956.3|47936.3|47981.3|47961.3|47956.3|47936.3|28
1648124140000|2022-03-24 12:15:40|47957.4|47937.4|47954.9|47934.9|47957.4|47937.4|47954.9|47934.9|6
1648124150000|2022-03-24 12:15:50|47956.3|47936.3|47938.8|47918.8|47956.3|47936.3|47937.4|47917.4|14
1648124160000|2022-03-24 12:16:00|47939.9|47919.9|47919.6|47899.6|47939.9|47919.9|47907.4|47887.4|28
1648124170000|2022-03-24 12:16:10|47921|47901|47897.4|47877.4|47934.9|47914.9|47896|47876|28
1648124180000|2022-03-24 12:16:20|47894.9|47874.9|47884.9|47864.9|47894.9|47874.9|47884.9|47864.9|12
1648124190000|2022-03-24 12:16:30|47879.9|47859.9|47824.9|47804.9|47879.9|47859.9|47824.9|47804.9|37
1648124200000|2022-03-24 12:16:40|47826|47806|47797.4|47777.4|47826|47806|47797.4|47777.4|8
1648124210000|2022-03-24 12:16:50|47798.8|47778.8|47787.4|47767.4|47809.9|47789.9|47782.4|47762.4|28
1648124220000|2022-03-24 12:17:00|47816.3|47796.3|47812.4|47792.4|47831|47811|47809.9|47789.9|22
1648124230000|2022-03-24 12:17:10|47813.5|47793.5|47824.9|47804.9|47824.9|47804.9|47813.5|47793.5|2
1648124240000|2022-03-24 12:17:20|47829.9|47809.9|47827.4|47807.4|47829.9|47809.9|47813.5|47793.5|18
1648124250000|2022-03-24 12:17:30|47824.9|47804.9|47832.4|47812.4|47832.4|47812.4|47822.4|47802.4|14
1648124260000|2022-03-24 12:17:40|47833.8|47813.8|47842.4|47822.4|47842.4|47822.4|47832.4|47812.4|5
1648124270000|2022-03-24 12:17:50|47843.5|47823.5|47837.4|47817.4|47848.5|47828.5|47832.4|47812.4|11
1648124280000|2022-03-24 12:18:00|47832.4|47812.4|47842.4|47822.4|47847.4|47827.4|47832.4|47812.4|12
1648124290000|2022-03-24 12:18:10|47837.4|47817.4|47851.3|47831.3|47851.3|47831.3|47836.3|47816.3|13
1648124300000|2022-03-24 12:18:20|47852.7|47832.7|47856.3|47836.3|47856.3|47836.3|47852.7|47832.7|2
1648124310000|2022-03-24 12:18:30|47854.9|47834.9|47863.8|47843.8|47863.8|47843.8|47854.9|47834.9|3
1648124320000|2022-03-24 12:18:40|47866.3|47846.3|47866.3|47846.3|47866.3|47846.3|47866.3|47846.3|2
1648124330000|2022-03-24 12:18:50|47873.8|47853.8|47873.8|47853.8|47873.8|47853.8|47873.8|47853.8|5
1648124340000|2022-03-24 12:19:00|47876.3|47856.3|47896.3|47876.3|47896.3|47876.3|47876.3|47856.3|8
1648124350000|2022-03-24 12:19:10|47897.7|47877.7|47881.3|47861.3|47897.7|47877.7|47881.3|47861.3|8
1648124360000|2022-03-24 12:19:20|47882.7|47862.7|47886.3|47866.3|47886.3|47866.3|47882.7|47862.7|3
1648124370000|2022-03-24 12:19:30|47887.7|47867.7|47888.8|47868.8|47888.8|47868.8|47886.3|47866.3|1
1648124380000|2022-03-24 12:19:40|47890.2|47870.2|47886.3|47866.3|47891.3|47871.3|47886.3|47866.3|3
1648124390000|2022-03-24 12:19:50|47883.8|47863.8|47896.3|47876.3|47896.3|47876.3|47883.8|47863.8|1
1648124400000|2022-03-24 12:20:00|47897.7|47877.7|47891.3|47871.3|47898.8|47878.8|47891.3|47871.3|3
1648124410000|2022-03-24 12:20:10|47888.5|47868.5|47887.4|47867.4|47888.5|47868.5|47887.4|47867.4|6
1648124420000|2022-03-24 12:20:20|47886.3|47866.3|47886.3|47866.3|47887.4|47867.4|47886.3|47866.3|0
1648124430000|2022-03-24 12:20:30|47888.8|47868.8|47896.3|47876.3|47896.3|47876.3|47888.8|47868.8|3
1648124450000|2022-03-24 12:20:50|47888.8|47868.8|47888.8|47868.8|47888.8|47868.8|47886.3|47866.3|5
1648124460000|2022-03-24 12:21:00|47890.2|47870.2|47896.3|47876.3|47896.3|47876.3|47890.2|47870.2|5
1648124470000|2022-03-24 12:21:10|||||||||1
1648124480000|2022-03-24 12:21:20|47886.3|47866.3|47886.3|47866.3|47888.8|47868.8|47886.3|47866.3|2
1648124490000|2022-03-24 12:21:30|47884.9|47864.9|47891.3|47871.3|47891.3|47871.3|47882.4|47862.4|4
1648124510000|2022-03-24 12:21:50|47894.1|47874.1|47887.4|47867.4|47894.9|47874.9|47887.4|47867.4|6
1648124520000|2022-03-24 12:22:00|47886.3|47866.3|47886.3|47866.3|47886.3|47866.3|47886.3|47866.3|0
1648124530000|2022-03-24 12:22:10|||||||||1
1648124540000|2022-03-24 12:22:20|47883.8|47863.8|47892.7|47872.7|47892.7|47872.7|47883.8|47863.8|8
1648124550000|2022-03-24 12:22:30|47893.8|47873.8|47891.3|47871.3|47896.3|47876.3|47891.3|47871.3|3
1648124560000|2022-03-24 12:22:40|47888.5|47868.5|47888.5|47868.5|47888.5|47868.5|47887.4|47867.4|24
1648124570000|2022-03-24 12:22:50|47884.9|47864.9|47883.5|47863.5|47884.9|47864.9|47883.5|47863.5|0
1648124580000|2022-03-24 12:23:00|47881|47861|47884.6|47864.6|47896|47876|47881|47861|8
1648124590000|2022-03-24 12:23:10|47881|47861|47878.2|47858.2|47882.1|47862.1|47876.8|47856.8|6
1648124600000|2022-03-24 12:23:20|47879.3|47859.3|47879.6|47859.6|47885.7|47865.7|47879.3|47859.3|6
1648124610000|2022-03-24 12:23:30|47878.2|47858.2|47876.8|47856.8|47878.2|47858.2|47876.8|47856.8|2
1648124620000|2022-03-24 12:23:40|||||||||6
1648124640000|2022-03-24 12:24:00|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|9
1648124650000|2022-03-24 12:24:10|47876.8|47856.8|47876.8|47856.8|47878.2|47858.2|47876.8|47856.8|8
1648124660000|2022-03-24 12:24:20|47870.7|47850.7|47873.2|47853.2|47873.2|47853.2|47870.7|47850.7|8
1648124670000|2022-03-24 12:24:30|47871.8|47851.8|47869.6|47849.6|47873.2|47853.2|47865.7|47845.7|4
1648124680000|2022-03-24 12:24:40|47874.6|47854.6|47895.7|47875.7|47895.7|47875.7|47874.6|47854.6|3
1648124690000|2022-03-24 12:24:50|47892.1|47872.1|47895.7|47875.7|47895.7|47875.7|47892.1|47872.1|9
1648124700000|2022-03-24 12:25:00|47897.1|47877.1|47895.7|47875.7|47897.1|47877.1|47890.7|47870.7|7
1648124710000|2022-03-24 12:25:10|47889.6|47869.6|47903.2|47883.2|47903.2|47883.2|47889.6|47869.6|5
1648124720000|2022-03-24 12:25:20|47905.7|47885.7|47885.7|47865.7|47905.7|47885.7|47885.7|47865.7|8
1648124730000|2022-03-24 12:25:30|47884.6|47864.6|47883.2|47863.2|47885.7|47865.7|47883.2|47863.2|1
1648124740000|2022-03-24 12:25:40|47874.6|47854.6|47854.6|47834.6|47874.6|47854.6|47853.5|47833.5|10
1648124750000|2022-03-24 12:25:50|47856|47836|47867.1|47847.1|47867.1|47847.1|47856|47836|1
1648124760000|2022-03-24 12:26:00|47868.5|47848.5|47873.5|47853.5|47873.5|47853.5|47868.5|47848.5|3
1648124770000|2022-03-24 12:26:10|47850.7|47830.7|47852.1|47832.1|47857.1|47837.1|47844.6|47824.6|5
1648124780000|2022-03-24 12:26:20|47850.7|47830.7|47827.1|47807.1|47850.7|47830.7|47824.6|47804.6|10
1648124790000|2022-03-24 12:26:30|47829.6|47809.6|47829.6|47809.6|47829.6|47809.6|47829.6|47809.6|1
1648124800000|2022-03-24 12:26:40|47828.2|47808.2|47819.6|47799.6|47828.2|47808.2|47817.1|47797.1|6
1648124810000|2022-03-24 12:26:50|47818.2|47798.2|47817.4|47797.4|47818.2|47798.2|47814.6|47794.6|6
1648124820000|2022-03-24 12:27:00|47819.6|47799.6|47812.1|47792.1|47819.6|47799.6|47812.1|47792.1|4
1648124830000|2022-03-24 12:27:10|47810.7|47790.7|47816|47796|47817.1|47797.1|47807.9|47787.9|5
1648124840000|2022-03-24 12:27:20|47817.1|47797.1|47817.1|47797.1|47817.1|47797.1|47817.1|47797.1|3
1648124850000|2022-03-24 12:27:30|47814.6|47794.6|47812.1|47792.1|47814.6|47794.6|47812.1|47792.1|2
1648124860000|2022-03-24 12:27:40|47802.9|47782.9|47801.8|47781.8|47804.3|47784.3|47801.8|47781.8|6
1648124870000|2022-03-24 12:27:50|47804.3|47784.3|47791|47771|47804.3|47784.3|47787.1|47767.1|8
1648124880000|2022-03-24 12:28:00|47792.4|47772.4|47804.6|47784.6|47804.6|47784.6|47792.4|47772.4|6
1648124890000|2022-03-24 12:28:10|||||||||2
1648124900000|2022-03-24 12:28:20|47809.6|47789.6|47829.6|47809.6|47831|47811|47809.6|47789.6|20
1648124910000|2022-03-24 12:28:30|47828.5|47808.5|47822.1|47802.1|47828.5|47808.5|47822.1|47802.1|2
1648124920000|2022-03-24 12:28:40|47824.6|47804.6|47824.6|47804.6|47824.6|47804.6|47824.6|47804.6|8
1648124930000|2022-03-24 12:28:50|47826|47806|47827.1|47807.1|47827.1|47807.1|47826|47806|3
1648124940000|2022-03-24 12:29:00|47829.6|47809.6|47827.1|47807.1|47832.1|47812.1|47827.1|47807.1|8
1648124950000|2022-03-24 12:29:10|47824.6|47804.6|47810.7|47790.7|47824.6|47804.6|47810.7|47790.7|5
1648124960000|2022-03-24 12:29:20|47809.6|47789.6|47782.1|47762.1|47809.6|47789.6|47782.1|47762.1|13
1648124980000|2022-03-24 12:29:40|47779.6|47759.6|47766.8|47746.8|47779.6|47759.6|47766.8|47746.8|15
1648124990000|2022-03-24 12:29:50|||||||||3
1648125000000|2022-03-24 12:30:00|47768.2|47748.2|47799.6|47779.6|47801|47781|47768.2|47748.2|7
1648125010000|2022-03-24 12:30:10|47802.1|47782.1|47799.6|47779.6|47802.1|47782.1|47799.6|47779.6|1
1648125020000|2022-03-24 12:30:20|47801|47781|47811|47791|47811|47791|47801|47781|5
1648125030000|2022-03-24 12:30:30|47812.4|47792.4|47821|47801|47823.5|47803.5|47812.4|47792.4|6
1648125040000|2022-03-24 12:30:40|47824.6|47804.6|47827.1|47807.1|47837.1|47817.1|47824.6|47804.6|16
1648125050000|2022-03-24 12:30:50|47824.6|47804.6|47822.1|47802.1|47824.6|47804.6|47822.1|47802.1|1
1648125060000|2022-03-24 12:31:00|47824.6|47804.6|47787.1|47767.1|47824.6|47804.6|47787.1|47767.1|13
1648125070000|2022-03-24 12:31:10|47792.4|47772.4|47822.1|47802.1|47822.1|47802.1|47792.4|47772.4|10
1648125080000|2022-03-24 12:31:20|47821|47801|47789.6|47769.6|47822.1|47802.1|47789.6|47769.6|11
1648125090000|2022-03-24 12:31:30|47802.1|47782.1|47804.6|47784.6|47804.6|47784.6|47802.1|47782.1|4
1648125100000|2022-03-24 12:31:40|47803.2|47783.2|47802.1|47782.1|47803.2|47783.2|47802.1|47782.1|2
1648125110000|2022-03-24 12:31:50|47804.6|47784.6|47786|47766|47804.6|47784.6|47779.6|47759.6|14
1648125120000|2022-03-24 12:32:00|47784.6|47764.6|47797.1|47777.1|47797.1|47777.1|47783.5|47763.5|10
1648125130000|2022-03-24 12:32:10|47799.6|47779.6|47784.6|47764.6|47799.6|47779.6|47782.1|47762.1|10
1648125140000|2022-03-24 12:32:20|47786|47766|47799.9|47779.9|47799.9|47779.9|47786|47766|3
1648125150000|2022-03-24 12:32:30|47801|47781|47809.6|47789.6|47821|47801|47801|47781|6
1648125160000|2022-03-24 12:32:40|47804.6|47784.6|47799.6|47779.6|47804.6|47784.6|47799.6|47779.6|3
1648125170000|2022-03-24 12:32:50|47789.6|47769.6|47774.6|47754.6|47789.6|47769.6|47774.6|47754.6|2
1648125180000|2022-03-24 12:33:00|47777.4|47757.4|47774.6|47754.6|47777.4|47757.4|47774.6|47754.6|2
1648125190000|2022-03-24 12:33:10|47782.1|47762.1|47791|47771|47791|47771|47782.1|47762.1|8
1648125200000|2022-03-24 12:33:20|47789.6|47769.6|47799.6|47779.6|47799.6|47779.6|47789.6|47769.6|6
1648125210000|2022-03-24 12:33:30|47802.1|47782.1|47806|47786|47806|47786|47802.1|47782.1|1
1648125220000|2022-03-24 12:33:40|47807.1|47787.1|47804.6|47784.6|47809.6|47789.6|47804.6|47784.6|1
1648125230000|2022-03-24 12:33:50|47805.7|47785.7|47819.6|47799.6|47819.6|47799.6|47805.7|47785.7|2
1648125240000|2022-03-24 12:34:00|47831|47811|47844.6|47824.6|47847.1|47827.1|47831|47811|5
1648125250000|2022-03-24 12:34:10|||||||||2
1648125260000|2022-03-24 12:34:20|47846|47826|47846|47826|47852.4|47832.4|47843.2|47823.2|6
1648125270000|2022-03-24 12:34:30|47847.4|47827.4|47859.6|47839.6|47859.6|47839.6|47847.1|47827.1|3
1648125280000|2022-03-24 12:34:40|47862.1|47842.1|47876|47856|47878.5|47858.5|47862.1|47842.1|10
1648125290000|2022-03-24 12:34:50|47869.6|47849.6|47869.6|47849.6|47869.6|47849.6|47869.6|47849.6|7
1648125300000|2022-03-24 12:35:00|47864.6|47844.6|47849.6|47829.6|47864.6|47844.6|47848.5|47828.5|11
1648125310000|2022-03-24 12:35:10|47852.4|47832.4|47864.9|47844.9|47867.4|47847.4|47851|47831|10
1648125320000|2022-03-24 12:35:20|47868.8|47848.8|47824.6|47804.6|47868.8|47848.8|47824.6|47804.6|16
1648125330000|2022-03-24 12:35:30|47826|47806|47836|47816|47836|47816|47826|47806|21
1648125340000|2022-03-24 12:35:40|47834.6|47814.6|47842.1|47822.1|47842.1|47822.1|47833.5|47813.5|5
1648125350000|2022-03-24 12:35:50|47833.2|47813.2|47834.6|47814.6|47834.6|47814.6|47833.2|47813.2|4
1648125360000|2022-03-24 12:36:00|47832.1|47812.1|47839.6|47819.6|47839.6|47819.6|47832.1|47812.1|6
1648125370000|2022-03-24 12:36:10|47847.4|47827.4|47849.9|47829.9|47866|47846|47847.4|47827.4|18
1648125380000|2022-03-24 12:36:20|47844.9|47824.9|47846|47826|47848.5|47828.5|47844.9|47824.9|4
1648125390000|2022-03-24 12:36:30|47847.4|47827.4|47848.5|47828.5|47848.5|47828.5|47847.4|47827.4|1
1648125400000|2022-03-24 12:36:40|47842.1|47822.1|47842.4|47822.4|47842.4|47822.4|47841|47821|3
1648125410000|2022-03-24 12:36:50|47845.2|47825.2|47843.5|47823.5|47846.3|47826.3|47843.5|47823.5|0
1648125420000|2022-03-24 12:37:00|47842.1|47822.1|47841|47821|47842.1|47822.1|47836|47816|0
1648125430000|2022-03-24 12:37:10|47844.9|47824.9|47847.4|47827.4|47847.4|47827.4|47844.9|47824.9|2
1648125440000|2022-03-24 12:37:20|47848.5|47828.5|47852.4|47832.4|47852.4|47832.4|47848.5|47828.5|2
1648125450000|2022-03-24 12:37:30|47853.5|47833.5|47853.5|47833.5|47858.5|47838.5|47853.5|47833.5|8
1648125460000|2022-03-24 12:37:40|47852.4|47832.4|47838.5|47818.5|47853.5|47833.5|47838.5|47818.5|5
1648125470000|2022-03-24 12:37:50|47841|47821|47836|47816|47843.5|47823.5|47836|47816|4
1648125480000|2022-03-24 12:38:00|47837.1|47817.1|47836|47816|47837.1|47817.1|47836|47816|0
1648125490000|2022-03-24 12:38:10|47838.5|47818.5|47838.5|47818.5|47838.5|47818.5|47838.5|47818.5|2
1648125500000|2022-03-24 12:38:20|47839.6|47819.6|47841|47821|47841|47821|47839.6|47819.6|5
1648125510000|2022-03-24 12:38:30|47836|47816|47838.5|47818.5|47838.5|47818.5|47836|47816|16
1648125530000|2022-03-24 12:38:50|||||||||1
1648125540000|2022-03-24 12:39:00|47837.1|47817.1|47838.5|47818.5|47838.5|47818.5|47833.5|47813.5|3
1648125550000|2022-03-24 12:39:10|47836|47816|47833.5|47813.5|47838.5|47818.5|47833.5|47813.5|5
1648125560000|2022-03-24 12:39:20|||||||||1
1648125570000|2022-03-24 12:39:30|47836|47816|47836|47816|47836|47816|47836|47816|2
1648125580000|2022-03-24 12:39:40|47833.5|47813.5|47833.5|47813.5|47833.5|47813.5|47833.5|47813.5|1
1648125600000|2022-03-24 12:40:00|47834.9|47814.9|47838.5|47818.5|47838.5|47818.5|47834.9|47814.9|2
1648125610000|2022-03-24 12:40:10|47845.2|47825.2|47872.4|47852.4|47872.4|47852.4|47845.2|47825.2|13
1648125620000|2022-03-24 12:40:20|47873.8|47853.8|47866|47846|47883.5|47863.5|47866|47846|12
1648125630000|2022-03-24 12:40:30|47868.5|47848.5|47868.5|47848.5|47868.5|47848.5|47868.5|47848.5|0
1648125640000|2022-03-24 12:40:40|47869.6|47849.6|47868.5|47848.5|47869.6|47849.6|47868.5|47848.5|4
1648125650000|2022-03-24 12:40:50|47878.5|47858.5|47894.9|47874.9|47894.9|47874.9|47873.5|47853.5|9
1648125680000|2022-03-24 12:41:20|47883.5|47863.5|47878.5|47858.5|47883.5|47863.5|47878.5|47858.5|3
1648125690000|2022-03-24 12:41:30|47879.9|47859.9|47878.5|47858.5|47883.5|47863.5|47878.5|47858.5|3
1648125700000|2022-03-24 12:41:40|47883.5|47863.5|47886|47866|47886|47866|47883.5|47863.5|2
1648125710000|2022-03-24 12:41:50|47887.4|47867.4|47888.5|47868.5|47888.5|47868.5|47887.4|47867.4|0
1648125720000|2022-03-24 12:42:00|47891|47871|47894.9|47874.9|47894.9|47874.9|47891|47871|0
1648125730000|2022-03-24 12:42:10|47887.1|47867.1|47883.5|47863.5|47887.1|47867.1|47883.5|47863.5|4
1648125740000|2022-03-24 12:42:20|47886|47866|47888.5|47868.5|47888.5|47868.5|47886|47866|1
1648125750000|2022-03-24 12:42:30|47889.9|47869.9|47888.5|47868.5|47893.5|47873.5|47888.5|47868.5|2
1648125760000|2022-03-24 12:42:40|47889.9|47869.9|47891|47871|47893.5|47873.5|47889.9|47869.9|2
1648125770000|2022-03-24 12:42:50|47889.9|47869.9|47877.4|47857.4|47889.9|47869.9|47873.5|47853.5|5
1648125780000|2022-03-24 12:43:00|47878.5|47858.5|47896|47876|47896|47876|47878.5|47858.5|9
1648125790000|2022-03-24 12:43:10|47897.1|47877.1|47897.1|47877.1|47897.1|47877.1|47897.1|47877.1|1
1648125800000|2022-03-24 12:43:20|47884.6|47864.6|47883.5|47863.5|47884.6|47864.6|47883.5|47863.5|9
1648125810000|2022-03-24 12:43:30|47884.6|47864.6|47884.6|47864.6|47884.6|47864.6|47884.6|47864.6|1
1648125820000|2022-03-24 12:43:40|47893.5|47873.5|47896|47876|47896|47876|47893.5|47873.5|3
1648125830000|2022-03-24 12:43:50|47908.5|47888.5|47908.5|47888.5|47908.5|47888.5|47908.5|47888.5|1
1648125840000|2022-03-24 12:44:00|47909.9|47889.9|47891|47871|47911|47891|47889.6|47869.6|13
1648125850000|2022-03-24 12:44:10|47893.5|47873.5|47898.5|47878.5|47898.5|47878.5|47893.5|47873.5|1
1648125860000|2022-03-24 12:44:20|47901|47881|47901|47881|47901|47881|47901|47881|1
1648125880000|2022-03-24 12:44:40|47902.4|47882.4|47903.5|47883.5|47903.5|47883.5|47902.4|47882.4|2
1648125900000|2022-03-24 12:45:00|47902.1|47882.1|47899.6|47879.6|47907.1|47887.1|47899.6|47879.6|14
1648125910000|2022-03-24 12:45:10|47898.5|47878.5|47898.5|47878.5|47899.9|47879.9|47898.5|47878.5|5
1648125930000|2022-03-24 12:45:30|47893.5|47873.5|47893.5|47873.5|47893.5|47873.5|47893.5|47873.5|6
1648125940000|2022-03-24 12:45:40|47896|47876|47898.5|47878.5|47898.5|47878.5|47896|47876|2
1648125950000|2022-03-24 12:45:50|||||||||6
1648125960000|2022-03-24 12:46:00|47899.9|47879.9|47908.5|47888.5|47908.5|47888.5|47899.9|47879.9|3
1648125970000|2022-03-24 12:46:10|47906|47886|47903.5|47883.5|47906|47886|47903.5|47883.5|3
1648125990000|2022-03-24 12:46:30|47901|47881|47899.9|47879.9|47901|47881|47899.6|47879.6|9
1648126000000|2022-03-24 12:46:40|47901|47881|47886|47866|47901|47881|47883.5|47863.5|10
1648126010000|2022-03-24 12:46:50|47878.5|47858.5|47873.5|47853.5|47878.5|47858.5|47873.5|47853.5|4
1648126020000|2022-03-24 12:47:00|47878.5|47858.5|47878.5|47858.5|47878.5|47858.5|47878.5|47858.5|8
1648126030000|2022-03-24 12:47:10|47877.1|47857.1|47876|47856|47877.1|47857.1|47876|47856|2
1648126040000|2022-03-24 12:47:20|47873.5|47853.5|47868.5|47848.5|47873.5|47853.5|47866|47846|8
1648126050000|2022-03-24 12:47:30|47864.6|47844.6|47862.1|47842.1|47864.6|47844.6|47862.1|47842.1|4
1648126060000|2022-03-24 12:47:40|47858.5|47838.5|47866|47846|47868.5|47848.5|47856|47836|6
1648126070000|2022-03-24 12:47:50|47864.6|47844.6|47868.5|47848.5|47868.5|47848.5|47863.5|47843.5|3
1648126080000|2022-03-24 12:48:00|47863.5|47843.5|47871|47851|47871|47851|47863.5|47843.5|2
1648126090000|2022-03-24 12:48:10|47873.5|47853.5|47876|47856|47876|47856|47873.5|47853.5|1
1648126100000|2022-03-24 12:48:20|47881|47861|47883.5|47863.5|47883.5|47863.5|47881|47861|3
1648126110000|2022-03-24 12:48:30|47869.6|47849.6|47871|47851|47871|47851|47868.5|47848.5|2
1648126120000|2022-03-24 12:48:40|47873.5|47853.5|47873.5|47853.5|47873.5|47853.5|47873.5|47853.5|0
1648126130000|2022-03-24 12:48:50|47871|47851|47868.5|47848.5|47871|47851|47868.5|47848.5|2
1648126140000|2022-03-24 12:49:00|47869.9|47849.9|47871|47851|47871|47851|47869.9|47849.9|67
1648126150000|2022-03-24 12:49:10|47883.5|47863.5|47893.5|47873.5|47893.5|47873.5|47883.5|47863.5|8
1648126160000|2022-03-24 12:49:20|47896|47876|47903.2|47883.2|47903.2|47883.2|47893.5|47873.5|9
1648126170000|2022-03-24 12:49:30|47903.5|47883.5|47906|47886|47906|47886|47898.5|47878.5|3
1648126180000|2022-03-24 12:49:40|47907.4|47887.4|47911|47891|47912.1|47892.1|47907.4|47887.4|39
1648126190000|2022-03-24 12:49:50|47909.9|47889.9|47909.9|47889.9|47909.9|47889.9|47909.9|47889.9|3
1648126200000|2022-03-24 12:50:00|47908.5|47888.5|47911|47891|47911|47891|47908.5|47888.5|1
1648126210000|2022-03-24 12:50:10|47909.9|47889.9|47922.1|47902.1|47924.6|47904.6|47907.4|47887.4|11
1648126220000|2022-03-24 12:50:20|47923.5|47903.5|47928.2|47908.2|47928.2|47908.2|47923.5|47903.5|3
1648126230000|2022-03-24 12:50:30|47925.7|47905.7|47923.2|47903.2|47925.7|47905.7|47920.7|47900.7|1
1648126240000|2022-03-24 12:50:40|47921.8|47901.8|47918.5|47898.5|47921.8|47901.8|47918.5|47898.5|3
1648126250000|2022-03-24 12:50:50|47917.1|47897.1|47928.5|47908.5|47928.5|47908.5|47913.5|47893.5|8
1648126260000|2022-03-24 12:51:00|47929.9|47909.9|47931|47911|47931|47911|47928.5|47908.5|0
1648126270000|2022-03-24 12:51:10|47933.5|47913.5|47926|47906|47933.5|47913.5|47926|47906|7
1648126280000|2022-03-24 12:51:20|47921|47901|47923.5|47903.5|47923.5|47903.5|47921|47901|8
1648126290000|2022-03-24 12:51:30|47922.1|47902.1|47923.5|47903.5|47923.5|47903.5|47921|47901|5
1648126300000|2022-03-24 12:51:40|47921|47901|47913.5|47893.5|47928.5|47908.5|47913.5|47893.5|12
1648126310000|2022-03-24 12:51:50|47916|47896|47893.5|47873.5|47917.4|47897.4|47888.5|47868.5|14
1648126320000|2022-03-24 12:52:00|47896|47876|47901|47881|47901|47881|47896|47876|4
1648126330000|2022-03-24 12:52:10|47903.5|47883.5|47912.4|47892.4|47921|47901|47903.5|47883.5|7
1648126340000|2022-03-24 12:52:20|47904.6|47884.6|47903.5|47883.5|47904.6|47884.6|47900.7|47880.7|2
1648126350000|2022-03-24 12:52:30|47901|47881|47899.6|47879.6|47904.6|47884.6|47899.6|47879.6|3
1648126360000|2022-03-24 12:52:40|47901|47881|47891|47871|47902.1|47882.1|47891|47871|7
1648126370000|2022-03-24 12:52:50|||||||||1
1648126380000|2022-03-24 12:53:00|||||||||1
1648126390000|2022-03-24 12:53:10|47894.9|47874.9|47909.6|47889.6|47909.6|47889.6|47894.9|47874.9|7
1648126400000|2022-03-24 12:53:20|47908.5|47888.5|47911|47891|47913.5|47893.5|47908.5|47888.5|3
1648126410000|2022-03-24 12:53:30|47909.6|47889.6|47909.6|47889.6|47912.1|47892.1|47909.6|47889.6|3
1648126420000|2022-03-24 12:53:40|||||||||1
1648126430000|2022-03-24 12:53:50|47910.7|47890.7|47898.5|47878.5|47910.7|47890.7|47898.5|47878.5|5
1648126440000|2022-03-24 12:54:00|47899.9|47879.9|47903.5|47883.5|47903.5|47883.5|47899.9|47879.9|0
1648126450000|2022-03-24 12:54:10|47904.9|47884.9|47903.5|47883.5|47906|47886|47903.5|47883.5|7
1648126460000|2022-03-24 12:54:20|47901|47881|47898.5|47878.5|47901|47881|47896|47876|0
1648126470000|2022-03-24 12:54:30|||||||||1
1648126490000|2022-03-24 12:54:50|47888.2|47868.2|47884.6|47864.6|47888.2|47868.2|47884.6|47864.6|3
1648126500000|2022-03-24 12:55:00|47883.5|47863.5|47883.5|47863.5|47887.4|47867.4|47883.5|47863.5|3
1648126510000|2022-03-24 12:55:10|47879.6|47859.6|47873.5|47853.5|47879.6|47859.6|47873.5|47853.5|5
1648126520000|2022-03-24 12:55:20|47871|47851|47868.5|47848.5|47872.4|47852.4|47868.5|47848.5|0
1648126530000|2022-03-24 12:55:30|47864.6|47844.6|47872.4|47852.4|47873.8|47853.8|47863.2|47843.2|6
1648126540000|2022-03-24 12:55:40|47873.8|47853.8|47872.4|47852.4|47873.8|47853.8|47872.4|47852.4|1
1648126550000|2022-03-24 12:55:50|47873.8|47853.8|47873.8|47853.8|47873.8|47853.8|47872.4|47852.4|1
1648126560000|2022-03-24 12:56:00|47872.4|47852.4|47835.7|47815.7|47872.4|47852.4|47830.7|47810.7|10
1648126570000|2022-03-24 12:56:10|47837.1|47817.1|47835.7|47815.7|47842.1|47822.1|47835.7|47815.7|8
1648126580000|2022-03-24 12:56:20|47833.2|47813.2|47835.7|47815.7|47835.7|47815.7|47832.1|47812.1|2
1648126590000|2022-03-24 12:56:30|47834.3|47814.3|47838.2|47818.2|47838.2|47818.2|47830.7|47810.7|12
1648126600000|2022-03-24 12:56:40|47839.6|47819.6|47843.2|47823.2|47843.2|47823.2|47839.6|47819.6|0
1648126610000|2022-03-24 12:56:50|47845.7|47825.7|47845.7|47825.7|47845.7|47825.7|47845.7|47825.7|1
1648126620000|2022-03-24 12:57:00|47843.2|47823.2|47850.7|47830.7|47850.7|47830.7|47843.2|47823.2|2
1648126630000|2022-03-24 12:57:10|47853.2|47833.2|47845.7|47825.7|47853.2|47833.2|47836|47816|18
1648126640000|2022-03-24 12:57:20|47848.2|47828.2|47848.2|47828.2|47848.2|47828.2|47848.2|47828.2|0
1648126650000|2022-03-24 12:57:30|47850.7|47830.7|47855.7|47835.7|47855.7|47835.7|47850.7|47830.7|2
1648126660000|2022-03-24 12:57:40|47857.1|47837.1|47868.5|47848.5|47868.5|47848.5|47857.1|47837.1|1
1648126670000|2022-03-24 12:57:50|47867.1|47847.1|47885.7|47865.7|47885.7|47865.7|47867.1|47847.1|4
1648126680000|2022-03-24 12:58:00|47886|47866|47883.2|47863.2|47889.6|47869.6|47883.2|47863.2|5
1648126690000|2022-03-24 12:58:10|47881.8|47861.8|47878.2|47858.2|47881.8|47861.8|47869.3|47849.3|14
1648126700000|2022-03-24 12:58:20|47880.7|47860.7|47884.6|47864.6|47884.6|47864.6|47880.7|47860.7|1
1648126710000|2022-03-24 12:58:30|47882.1|47862.1|47885.7|47865.7|47885.7|47865.7|47879.9|47859.9|5
1648126720000|2022-03-24 12:58:40|47899.6|47879.6|47900.7|47880.7|47900.7|47880.7|47899.6|47879.6|13
1648126740000|2022-03-24 12:59:00|47898.2|47878.2|47885.7|47865.7|47900.7|47880.7|47882.1|47862.1|22
1648126750000|2022-03-24 12:59:10|47889.6|47869.6|47880.7|47860.7|47889.6|47869.6|47880.7|47860.7|3
1648126760000|2022-03-24 12:59:20|47883.2|47863.2|47880.7|47860.7|47885.7|47865.7|47880.7|47860.7|7
1648126770000|2022-03-24 12:59:30|47882.1|47862.1|47878.2|47858.2|47882.1|47862.1|47870.7|47850.7|9
1648126780000|2022-03-24 12:59:40|47879.6|47859.6|47875.7|47855.7|47879.6|47859.6|47875.7|47855.7|2
1648126790000|2022-03-24 12:59:50|47873.2|47853.2|47873.2|47853.2|47873.2|47853.2|47870.7|47850.7|10
1648126800000|2022-03-24 13:00:00|47886|47866|47878.2|47858.2|47894.6|47874.6|47865.7|47845.7|26
1648126810000|2022-03-24 13:00:10|47887.1|47867.1|47925.7|47905.7|47925.7|47905.7|47887.1|47867.1|17
1648126820000|2022-03-24 13:00:20|47917.1|47897.1|47910.7|47890.7|47924.6|47904.6|47906.8|47886.8|13
1648126830000|2022-03-24 13:00:30|47905.7|47885.7|47900.7|47880.7|47905.7|47885.7|47892.1|47872.1|14
1648126840000|2022-03-24 13:00:40|47905.7|47885.7|47875.7|47855.7|47915.7|47895.7|47875.7|47855.7|16
1648126850000|2022-03-24 13:00:50|47874.3|47854.3|47870.7|47850.7|47874.3|47854.3|47868.2|47848.2|8
1648126860000|2022-03-24 13:01:00|47868.2|47848.2|47870.7|47850.7|47873.2|47853.2|47866.8|47846.8|3
1648126870000|2022-03-24 13:01:10|47869.3|47849.3|47833.2|47813.2|47869.3|47849.3|47833.2|47813.2|20
1648126880000|2022-03-24 13:01:20|47835.7|47815.7|47835.7|47815.7|47835.7|47815.7|47835.7|47815.7|8
1648126890000|2022-03-24 13:01:30|47837.1|47817.1|47813.2|47793.2|47837.1|47817.1|47798.2|47778.2|25
1648126900000|2022-03-24 13:01:40|47811.8|47791.8|47815.7|47795.7|47815.7|47795.7|47810.7|47790.7|12
1648126910000|2022-03-24 13:01:50|||||||||13
1648126920000|2022-03-24 13:02:00|47814.3|47794.3|47815.7|47795.7|47817.1|47797.1|47813.2|47793.2|9
1648126930000|2022-03-24 13:02:10|47814.3|47794.3|47807.9|47787.9|47815.7|47795.7|47805.4|47785.4|55
1648126940000|2022-03-24 13:02:20|47809.3|47789.3|47810.4|47790.4|47810.4|47790.4|47809.3|47789.3|0
1648126950000|2022-03-24 13:02:30|47809|47789|47809|47789|47809|47789|47809|47789|9
1648126960000|2022-03-24 13:02:40|47807.9|47787.9|47810.4|47790.4|47812.9|47792.9|47807.9|47787.9|10
1648126970000|2022-03-24 13:02:50|47809|47789|47810.4|47790.4|47810.4|47790.4|47807.9|47787.9|6
1648126980000|2022-03-24 13:03:00|47809|47789|47802.9|47782.9|47809|47789|47802.9|47782.9|10
1648126990000|2022-03-24 13:03:10|47799|47779|47797.9|47777.9|47799|47779|47794|47774|2
1648127000000|2022-03-24 13:03:20|47799.3|47779.3|47802.9|47782.9|47806.5|47786.5|47799.3|47779.3|0
1648127010000|2022-03-24 13:03:30|47799|47779|47787.9|47767.9|47799|47779|47787.9|47767.9|4
1648127020000|2022-03-24 13:03:40|47789.3|47769.3|47796.8|47776.8|47797.9|47777.9|47789.3|47769.3|4
1648127030000|2022-03-24 13:03:50|47796.5|47776.5|47805.4|47785.4|47806.8|47786.8|47795.4|47775.4|2
1648127040000|2022-03-24 13:04:00|47807.9|47787.9|47807.9|47787.9|47811.8|47791.8|47807.9|47787.9|3
1648127050000|2022-03-24 13:04:10|47806.5|47786.5|47795.4|47775.4|47806.5|47786.5|47794|47774|4
1648127060000|2022-03-24 13:04:20|47792.9|47772.9|47785.4|47765.4|47792.9|47772.9|47785.4|47765.4|8
1648127070000|2022-03-24 13:04:30|47787.9|47767.9|47790.4|47770.4|47790.4|47770.4|47786.5|47766.5|8
1648127080000|2022-03-24 13:04:40|47791.8|47771.8|47813.2|47793.2|47813.2|47793.2|47791.8|47771.8|5
1648127090000|2022-03-24 13:04:50|47814.6|47794.6|47819.3|47799.3|47819.3|47799.3|47814.6|47794.6|0
1648127100000|2022-03-24 13:05:00|47821.8|47801.8|47847.9|47827.9|47847.9|47827.9|47821.8|47801.8|5
1648127110000|2022-03-24 13:05:10|47849.3|47829.3|47857.9|47837.9|47857.9|47837.9|47849.3|47829.3|9
1648127120000|2022-03-24 13:05:20|47867.9|47847.9|47875.4|47855.4|47875.4|47855.4|47867.9|47847.9|4
1648127130000|2022-03-24 13:05:30|47876.8|47856.8|47880.4|47860.4|47886.8|47866.8|47876.8|47856.8|6
1648127140000|2022-03-24 13:05:40|47881.8|47861.8|47877.9|47857.9|47881.8|47861.8|47876.8|47856.8|3
1648127150000|2022-03-24 13:05:50|47872.9|47852.9|47877.9|47857.9|47877.9|47857.9|47872.9|47852.9|3
1648127160000|2022-03-24 13:06:00|47879.3|47859.3|47855.4|47835.4|47879.3|47859.3|47849.3|47829.3|15
1648127170000|2022-03-24 13:06:10|47857.9|47837.9|47864.3|47844.3|47864.3|47844.3|47857.9|47837.9|57
1648127180000|2022-03-24 13:06:20|47861.8|47841.8|47861.8|47841.8|47864.3|47844.3|47861.8|47841.8|2
1648127190000|2022-03-24 13:06:30|47862.9|47842.9|47875.7|47855.7|47875.7|47855.7|47861.8|47841.8|3
1648127200000|2022-03-24 13:06:40|47877.1|47857.1|47875.7|47855.7|47878.2|47858.2|47875.7|47855.7|2
1648127210000|2022-03-24 13:06:50|47874.6|47854.6|47875.7|47855.7|47875.7|47855.7|47874.6|47854.6|1
1648127220000|2022-03-24 13:07:00|47872.1|47852.1|47874.6|47854.6|47874.6|47854.6|47870.7|47850.7|9
1648127230000|2022-03-24 13:07:10|47877.1|47857.1|47908.2|47888.2|47908.2|47888.2|47877.1|47857.1|13
1648127240000|2022-03-24 13:07:20|||||||||1
1648127250000|2022-03-24 13:07:30|47910.7|47890.7|47910.7|47890.7|47910.7|47890.7|47910.7|47890.7|4
1648127260000|2022-03-24 13:07:40|47912.1|47892.1|47909.6|47889.6|47918.2|47898.2|47909.6|47889.6|6
1648127270000|2022-03-24 13:07:50|47913.2|47893.2|47915.7|47895.7|47915.7|47895.7|47913.2|47893.2|4
1648127280000|2022-03-24 13:08:00|47924.6|47904.6|47926|47906|47926|47906|47924.6|47904.6|7
1648127290000|2022-03-24 13:08:10|47928.5|47908.5|47936.8|47916.8|47936.8|47916.8|47928.5|47908.5|4
1648127300000|2022-03-24 13:08:20|47935.7|47915.7|47933.2|47913.2|47935.7|47915.7|47933.2|47913.2|3
1648127310000|2022-03-24 13:08:30|47935.7|47915.7|47935.7|47915.7|47935.7|47915.7|47933.2|47913.2|3
1648127320000|2022-03-24 13:08:40|47948.5|47928.5|47960.7|47940.7|47960.7|47940.7|47948.5|47928.5|18
1648127330000|2022-03-24 13:08:50|47958.2|47938.2|47950.7|47930.7|47958.2|47938.2|47950.7|47930.7|14
1648127340000|2022-03-24 13:09:00|47952.1|47932.1|47969.6|47949.6|47969.6|47949.6|47952.1|47932.1|16
1648127350000|2022-03-24 13:09:10|47968.2|47948.2|47964.6|47944.6|47968.2|47948.2|47964.6|47944.6|9
1648127360000|2022-03-24 13:09:20|47966|47946|47973.2|47953.2|47976|47956|47966|47946|10
1648127370000|2022-03-24 13:09:30|47975.7|47955.7|47979.6|47959.6|47979.6|47959.6|47975.7|47955.7|9
1648127380000|2022-03-24 13:09:40|47973.2|47953.2|47969.6|47949.6|47973.2|47953.2|47969.6|47949.6|4
1648127390000|2022-03-24 13:09:50|47970.7|47950.7|47983.2|47963.2|47983.2|47963.2|47970.7|47950.7|11
1648127400000|2022-03-24 13:10:00|47980.7|47960.7|48004.6|47984.6|48004.6|47984.6|47980.7|47960.7|14
1648127410000|2022-03-24 13:10:10|48001.8|47981.8|47988.2|47968.2|48001.8|47981.8|47988.2|47968.2|9
1648127420000|2022-03-24 13:10:20|47985.7|47965.7|47998.2|47978.2|48000.7|47980.7|47985.7|47965.7|12
1648127430000|2022-03-24 13:10:30|47996.8|47976.8|47998.2|47978.2|47998.2|47978.2|47993.2|47973.2|9
1648127440000|2022-03-24 13:10:40|48000.7|47980.7|48005.7|47985.7|48005.7|47985.7|48000.7|47980.7|3
1648127450000|2022-03-24 13:10:50|48004.3|47984.3|48021|48001|48022.4|48002.4|48004.3|47984.3|18
1648127460000|2022-03-24 13:11:00|48022.1|48002.1|48038.2|48018.2|48040.7|48020.7|48022.1|48002.1|15
1648127470000|2022-03-24 13:11:10|48040.7|48020.7|48040.7|48020.7|48042.1|48022.1|48038.2|48018.2|12
1648127480000|2022-03-24 13:11:20|48039.3|48019.3|48043.2|48023.2|48045.7|48025.7|48028.2|48008.2|12
1648127490000|2022-03-24 13:11:30|48055.7|48035.7|48053.2|48033.2|48058.5|48038.5|48053.2|48033.2|16
1648127500000|2022-03-24 13:11:40|48051.8|48031.8|48055.7|48035.7|48055.7|48035.7|48050.7|48030.7|5
1648127510000|2022-03-24 13:11:50|48054.3|48034.3|48059.6|48039.6|48062.1|48042.1|48053.2|48033.2|7
1648127520000|2022-03-24 13:12:00|48062.1|48042.1|48060.7|48040.7|48070.7|48050.7|48060.7|48040.7|11
1648127530000|2022-03-24 13:12:10|48058.2|48038.2|48068.2|48048.2|48069.6|48049.6|48053.2|48033.2|15
1648127540000|2022-03-24 13:12:20|48066.8|48046.8|48068.2|48048.2|48070.7|48050.7|48066.8|48046.8|11
1648127550000|2022-03-24 13:12:30|48066.8|48046.8|48068.2|48048.2|48068.2|48048.2|48065.7|48045.7|11
1648127560000|2022-03-24 13:12:40|48070.7|48050.7|48110.7|48090.7|48111.8|48091.8|48070.7|48050.7|46
1648127570000|2022-03-24 13:12:50|48113.2|48093.2|48119.6|48099.6|48120.7|48100.7|48113.2|48093.2|17
1648127580000|2022-03-24 13:13:00|48120.7|48100.7|48122.1|48102.1|48122.1|48102.1|48115.7|48095.7|29
1648127590000|2022-03-24 13:13:10|48119.6|48099.6|48114.6|48094.6|48122.1|48102.1|48114.6|48094.6|11
1648127600000|2022-03-24 13:13:20|48108.2|48088.2|48099.6|48079.6|48108.2|48088.2|48088.2|48068.2|18
1648127610000|2022-03-24 13:13:30|48105.7|48085.7|48107.1|48087.1|48108.2|48088.2|48105.7|48085.7|6
1648127620000|2022-03-24 13:13:40|48106.8|48086.8|48101.8|48081.8|48110.7|48090.7|48101.8|48081.8|8
1648127630000|2022-03-24 13:13:50|||||||||2
1648127640000|2022-03-24 13:14:00|48099|48079|48101|48081|48101|48081|48090.7|48070.7|27
1648127650000|2022-03-24 13:14:10|48099.6|48079.6|48099.6|48079.6|48107.1|48087.1|48099.6|48079.6|3
1648127660000|2022-03-24 13:14:20|48102.1|48082.1|48110.7|48090.7|48115.7|48095.7|48102.1|48082.1|24
1648127670000|2022-03-24 13:14:30|48106.8|48086.8|48095.7|48075.7|48106.8|48086.8|48095.7|48075.7|10
1648127680000|2022-03-24 13:14:40|48094.6|48074.6|48103.2|48083.2|48105.7|48085.7|48094.6|48074.6|14
1648127690000|2022-03-24 13:14:50|48101.8|48081.8|48095.7|48075.7|48101.8|48081.8|48095.7|48075.7|3
1648127710000|2022-03-24 13:15:10|48115.7|48095.7|48114.6|48094.6|48115.7|48095.7|48112.1|48092.1|6
1648127720000|2022-03-24 13:15:20|48113.2|48093.2|48110.7|48090.7|48113.2|48093.2|48108.2|48088.2|7
1648127730000|2022-03-24 13:15:30|48108.2|48088.2|48113.2|48093.2|48113.2|48093.2|48108.2|48088.2|16
1648127740000|2022-03-24 13:15:40|48115.7|48095.7|48110.7|48090.7|48115.7|48095.7|48108.2|48088.2|10
1648127750000|2022-03-24 13:15:50|||||||||1
1648127760000|2022-03-24 13:16:00|48113.2|48093.2|48115.7|48095.7|48115.7|48095.7|48113.2|48093.2|11
1648127770000|2022-03-24 13:16:10|48097.9|48077.9|48087.9|48067.9|48097.9|48077.9|48087.9|48067.9|19
1648127780000|2022-03-24 13:16:20|48085.7|48065.7|48078.2|48058.2|48085.7|48065.7|48078.2|48058.2|5
1648127790000|2022-03-24 13:16:30|48076.8|48056.8|48084.6|48064.6|48084.6|48064.6|48072.1|48052.1|12
1648127800000|2022-03-24 13:16:40|48088.2|48068.2|48090.7|48070.7|48090.7|48070.7|48088.2|48068.2|0
1648127810000|2022-03-24 13:16:50|48093.2|48073.2|48093.2|48073.2|48093.2|48073.2|48093.2|48073.2|4
1648127820000|2022-03-24 13:17:00|||||||||5
1648127830000|2022-03-24 13:17:10|48094.6|48074.6|48092.1|48072.1|48094.6|48074.6|48092.1|48072.1|7
1648127840000|2022-03-24 13:17:20|48088.2|48068.2|48085.7|48065.7|48088.2|48068.2|48084.3|48064.3|4
1648127850000|2022-03-24 13:17:30|48083.2|48063.2|48075.7|48055.7|48083.2|48063.2|48075.7|48055.7|6
1648127860000|2022-03-24 13:17:40|48070.7|48050.7|48045.7|48025.7|48070.7|48050.7|48045.7|48025.7|26
1648127870000|2022-03-24 13:17:50|48044.3|48024.3|48035.7|48015.7|48045.7|48025.7|48035.7|48015.7|8
1648127880000|2022-03-24 13:18:00|48037.1|48017.1|48044.3|48024.3|48044.3|48024.3|48037.1|48017.1|4
1648127890000|2022-03-24 13:18:10|48046.8|48026.8|48051.8|48031.8|48055.7|48035.7|48046.8|48026.8|2
1648127910000|2022-03-24 13:18:30|48045.7|48025.7|48036.8|48016.8|48045.7|48025.7|48036.8|48016.8|9
1648127920000|2022-03-24 13:18:40|48035.4|48015.4|48036.8|48016.8|48039.3|48019.3|48035.4|48015.4|8
1648127930000|2022-03-24 13:18:50|48035.4|48015.4|48014.6|47994.6|48035.4|48015.4|48012.4|47992.4|12
1648127940000|2022-03-24 13:19:00|48015.7|47995.7|48017.1|47997.1|48017.1|47997.1|48013.2|47993.2|8
1648127950000|2022-03-24 13:19:10|48018.2|47998.2|48020.7|48000.7|48020.7|48000.7|48018.2|47998.2|6
1648127960000|2022-03-24 13:19:20|48019.3|47999.3|48015.7|47995.7|48020.7|48000.7|48015.7|47995.7|10
1648127970000|2022-03-24 13:19:30|48017.1|47997.1|48015.7|47995.7|48018.2|47998.2|48015.7|47995.7|4
1648127980000|2022-03-24 13:19:40|48008.2|47988.2|48010.7|47990.7|48013.2|47993.2|48008.2|47988.2|23
1648127990000|2022-03-24 13:19:50|48009.3|47989.3|48000.7|47980.7|48009.3|47989.3|47999.3|47979.3|9
1648128000000|2022-03-24 13:20:00|48003.2|47983.2|48004.6|47984.6|48004.6|47984.6|48003.2|47983.2|12
1648128010000|2022-03-24 13:20:10|48006|47986|48003.5|47983.5|48008.5|47988.5|48003.5|47983.5|8
1648128020000|2022-03-24 13:20:20|48002.1|47982.1|48001|47981|48003.5|47983.5|48001|47981|4
1648128030000|2022-03-24 13:20:30|47999.9|47979.9|47998.5|47978.5|48001|47981|47998.5|47978.5|5
1648128040000|2022-03-24 13:20:40|48001|47981|47998.5|47978.5|48001|47981|47998.5|47978.5|3
1648128050000|2022-03-24 13:20:50|47997.1|47977.1|47983.5|47963.5|47997.1|47977.1|47982.1|47962.1|16
1648128060000|2022-03-24 13:21:00|47979.6|47959.6|47938.7|47918.7|47979.6|47959.6|47932.1|47912.1|28
1648128070000|2022-03-24 13:21:10|47937.4|47917.4|47942.1|47922.1|47947.4|47927.4|47937.4|47917.4|16
1648128080000|2022-03-24 13:21:20|47939.6|47919.6|47917.4|47897.4|47939.6|47919.6|47904.9|47884.9|18
1648128090000|2022-03-24 13:21:30|47918.5|47898.5|47932.4|47912.4|47937.1|47917.1|47918.5|47898.5|14
1648128100000|2022-03-24 13:21:40|47933.7|47913.7|47933.5|47913.5|47933.7|47913.7|47929.6|47909.6|7
1648128110000|2022-03-24 13:21:50|47934.6|47914.6|47933.5|47913.5|47937.1|47917.1|47932.4|47912.4|11
1648128120000|2022-03-24 13:22:00|47928.5|47908.5|47928.5|47908.5|47928.5|47908.5|47928.5|47908.5|2
1648128130000|2022-03-24 13:22:10|47924.6|47904.6|47929.6|47909.6|47929.6|47909.6|47924.6|47904.6|6
1648128140000|2022-03-24 13:22:20|47938.7|47918.7|47942.4|47922.4|47942.4|47922.4|47938.7|47918.7|4
1648128150000|2022-03-24 13:22:30|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|47943.5|47923.5|3
1648128160000|2022-03-24 13:22:40|47944.6|47924.6|47948.5|47928.5|47948.5|47928.5|47944.6|47924.6|7
1648128170000|2022-03-24 13:22:50|47947.1|47927.1|47966.8|47946.8|47966.8|47946.8|47945.7|47925.7|7
1648128180000|2022-03-24 13:23:00|47965.7|47945.7|47969.6|47949.6|47969.6|47949.6|47965.7|47945.7|3
1648128190000|2022-03-24 13:23:10|47971|47951|47974.6|47954.6|47974.6|47954.6|47971|47951|2
1648128200000|2022-03-24 13:23:20|47972.1|47952.1|47972.1|47952.1|47972.1|47952.1|47972.1|47952.1|0
1648128210000|2022-03-24 13:23:30|47973.5|47953.5|47982.1|47962.1|47982.1|47962.1|47973.5|47953.5|4
1648128220000|2022-03-24 13:23:40|47984.6|47964.6|47964.6|47944.6|47992.1|47972.1|47964.6|47944.6|12
1648128230000|2022-03-24 13:23:50|47966|47946|47964.6|47944.6|47966|47946|47964.6|47944.6|2
1648128240000|2022-03-24 13:24:00|47965.7|47945.7|47968.2|47948.2|47968.2|47948.2|47965.7|47945.7|44
1648128250000|2022-03-24 13:24:10|||||||||7
1648128260000|2022-03-24 13:24:20|47970.7|47950.7|47976.8|47956.8|47976.8|47956.8|47970.7|47950.7|3
1648128280000|2022-03-24 13:24:40|47979.3|47959.3|47980.4|47960.4|47980.4|47960.4|47979.3|47959.3|0
1648128290000|2022-03-24 13:24:50|47979.3|47959.3|47991.8|47971.8|47994|47974|47979.3|47959.3|8
1648128300000|2022-03-24 13:25:00|47992.9|47972.9|47987.9|47967.9|47992.9|47972.9|47985.4|47965.4|7
1648128310000|2022-03-24 13:25:10|47986.8|47966.8|47983.2|47963.2|47986.8|47966.8|47983.2|47963.2|2
1648128320000|2022-03-24 13:25:20|47981.8|47961.8|47972.9|47952.9|47981.8|47961.8|47970.4|47950.4|7
1648128330000|2022-03-24 13:25:30|47975.4|47955.4|47978.2|47958.2|47978.2|47958.2|47972.9|47952.9|1
1648128340000|2022-03-24 13:25:40|47976.8|47956.8|47972.9|47952.9|47976.8|47956.8|47972.9|47952.9|3
1648128350000|2022-03-24 13:25:50|47970.4|47950.4|47979|47959|47979|47959|47970.4|47950.4|6
1648128360000|2022-03-24 13:26:00|47977.9|47957.9|47977.9|47957.9|47977.9|47957.9|47972.9|47952.9|2
1648128370000|2022-03-24 13:26:10|47976.8|47956.8|47975.4|47955.4|47977.9|47957.9|47975.4|47955.4|3
1648128380000|2022-03-24 13:26:20|47976.8|47956.8|47975.4|47955.4|47976.8|47956.8|47975.4|47955.4|1
1648128400000|2022-03-24 13:26:40|||||||||2
1648128410000|2022-03-24 13:26:50|47966.5|47946.5|47937.9|47917.9|47970.4|47950.4|47934|47914|36
1648128420000|2022-03-24 13:27:00|47936.5|47916.5|47945.4|47925.4|47947.9|47927.9|47934|47914|10
1648128430000|2022-03-24 13:27:10|47946.5|47926.5|47946.2|47926.2|47949|47929|47946.2|47926.2|8
1648128440000|2022-03-24 13:27:20|47945.1|47925.1|47942.9|47922.9|47945.1|47925.1|47940.4|47920.4|1
1648128450000|2022-03-24 13:27:30|47941.8|47921.8|47945.4|47925.4|47945.4|47925.4|47940.4|47920.4|10
1648128460000|2022-03-24 13:27:40|47942.9|47922.9|47942.9|47922.9|47942.9|47922.9|47941.8|47921.8|14
1648128470000|2022-03-24 13:27:50|47941.8|47921.8|47944.3|47924.3|47944.3|47924.3|47940.4|47920.4|2
1648128480000|2022-03-24 13:28:00|47945.7|47925.7|47947.9|47927.9|47950.4|47930.4|47942.9|47922.9|24
1648128490000|2022-03-24 13:28:10|47946.5|47926.5|47941.8|47921.8|47946.5|47926.5|47941.8|47921.8|37
1648128500000|2022-03-24 13:28:20|47942.9|47922.9|47937.9|47917.9|47942.9|47922.9|47937.9|47917.9|7
1648128510000|2022-03-24 13:28:30|47935.4|47915.4|47937.9|47917.9|47937.9|47917.9|47930.4|47910.4|5
1648128520000|2022-03-24 13:28:40|47939.3|47919.3|47942.9|47922.9|47942.9|47922.9|47939.3|47919.3|1
1648128530000|2022-03-24 13:28:50|47945.4|47925.4|47945.4|47925.4|47947.9|47927.9|47944.3|47924.3|4
1648128540000|2022-03-24 13:29:00|47944.3|47924.3|47932.9|47912.9|47945.4|47925.4|47930.4|47910.4|11
1648128550000|2022-03-24 13:29:10|47935.4|47915.4|47917.9|47897.9|47935.4|47915.4|47917.9|47897.9|11
1648128560000|2022-03-24 13:29:20|47916.8|47896.8|47916.8|47896.8|47916.8|47896.8|47916.8|47896.8|0
1648128570000|2022-03-24 13:29:30|47915.4|47895.4|47914|47894|47917.9|47897.9|47914|47894|6
1648128580000|2022-03-24 13:29:40|47915.4|47895.4|47910.4|47890.4|47916.8|47896.8|47910.4|47890.4|4
1648128590000|2022-03-24 13:29:50|47912.9|47892.9|47912.9|47892.9|47915.4|47895.4|47912.9|47892.9|2
1648128600000|2022-03-24 13:30:00|47915.4|47895.4|47899.3|47879.3|47915.4|47895.4|47894|47874|22
1648128610000|2022-03-24 13:30:10|47897.9|47877.9|47887.6|47867.6|47897.9|47877.9|47887.6|47867.6|10
1648128620000|2022-03-24 13:30:20|47876.5|47856.5|47855.1|47835.1|47876.5|47856.5|47855.1|47835.1|17
1648128630000|2022-03-24 13:30:30|47854|47834|47866.8|47846.8|47866.8|47846.8|47854|47834|6
1648128640000|2022-03-24 13:30:40|47869.3|47849.3|47869.3|47849.3|47869.3|47849.3|47869.3|47849.3|1
1648128650000|2022-03-24 13:30:50|47865.4|47845.4|47861.8|47841.8|47865.4|47845.4|47859|47839|18
1648128660000|2022-03-24 13:31:00|47860.4|47840.4|47842.9|47822.9|47860.4|47840.4|47837.6|47817.6|27
1648128670000|2022-03-24 13:31:10|47841.8|47821.8|47822.9|47802.9|47842.9|47822.9|47821.5|47801.5|37
1648128680000|2022-03-24 13:31:20|47820.4|47800.4|47835.7|47815.7|47835.7|47815.7|47820.4|47800.4|13
1648128690000|2022-03-24 13:31:30|47836.8|47816.8|47842.9|47822.9|47842.9|47822.9|47836.8|47816.8|14
1648128700000|2022-03-24 13:31:40|47840.4|47820.4|47842.9|47822.9|47842.9|47822.9|47840.4|47820.4|4
1648128710000|2022-03-24 13:31:50|47840.4|47820.4|47845.4|47825.4|47845.4|47825.4|47840.4|47820.4|10
1648128720000|2022-03-24 13:32:00|47842.9|47822.9|47867.9|47847.9|47868.2|47848.2|47842.9|47822.9|40
1648128730000|2022-03-24 13:32:10|47869.6|47849.6|47866.8|47846.8|47871.8|47851.8|47866.8|47846.8|14
1648128740000|2022-03-24 13:32:20|47868.2|47848.2|47870.4|47850.4|47870.4|47850.4|47866.8|47846.8|7
1648128750000|2022-03-24 13:32:30|47872.9|47852.9|47881.8|47861.8|47881.8|47861.8|47872.9|47852.9|7
1648128760000|2022-03-24 13:32:40|47880.4|47860.4|47892.9|47872.9|47892.9|47872.9|47879.3|47859.3|39
1648128770000|2022-03-24 13:32:50|47895.4|47875.4|47897.9|47877.9|47905.4|47885.4|47895.4|47875.4|12
1648128780000|2022-03-24 13:33:00|47901.8|47881.8|47902.9|47882.9|47907.9|47887.9|47901.8|47881.8|10
1648128790000|2022-03-24 13:33:10|||||||||1
1648128800000|2022-03-24 13:33:20|47905.4|47885.4|47901.8|47881.8|47905.4|47885.4|47897.9|47877.9|7
1648128810000|2022-03-24 13:33:30|47897.9|47877.9|47900.4|47880.4|47902.9|47882.9|47897.9|47877.9|1
1648128820000|2022-03-24 13:33:40|47899|47879|47899.3|47879.3|47902.9|47882.9|47897.9|47877.9|8
1648128830000|2022-03-24 13:33:50|47900.7|47880.7|47900.7|47880.7|47901.8|47881.8|47900.7|47880.7|5
1648128840000|2022-03-24 13:34:00|47901.8|47881.8|47908.2|47888.2|47909.6|47889.6|47901.8|47881.8|11
1648128850000|2022-03-24 13:34:10|47909.3|47889.3|47930.7|47910.7|47930.7|47910.7|47908.2|47888.2|15
1648128860000|2022-03-24 13:34:20|47928.2|47908.2|47933.2|47913.2|47933.2|47913.2|47928.2|47908.2|11
1648128870000|2022-03-24 13:34:30|||||||||2
1648128890000|2022-03-24 13:34:50|47930.7|47910.7|47913.2|47893.2|47930.7|47910.7|47913.2|47893.2|16
1648128900000|2022-03-24 13:35:00|47909.3|47889.3|47929.6|47909.6|47932.1|47912.1|47909.3|47889.3|12
1648128910000|2022-03-24 13:35:10|47932.1|47912.1|47929.6|47909.6|47932.1|47912.1|47929.6|47909.6|13
1648128920000|2022-03-24 13:35:20|||||||||2
1648128930000|2022-03-24 13:35:30|47925.7|47905.7|47926.8|47906.8|47926.8|47906.8|47925.7|47905.7|2
1648128940000|2022-03-24 13:35:40|47924.3|47904.3|47920.7|47900.7|47926.8|47906.8|47918.2|47898.2|4
1648128950000|2022-03-24 13:35:50|47925.7|47905.7|47925.7|47905.7|47930.7|47910.7|47925.7|47905.7|12
1648128960000|2022-03-24 13:36:00|47923.2|47903.2|47918.2|47898.2|47923.2|47903.2|47910.7|47890.7|10
1648128970000|2022-03-24 13:36:10|47917.1|47897.1|47875.7|47855.7|47917.1|47897.1|47875.7|47855.7|15
1648128980000|2022-03-24 13:36:20|47877.1|47857.1|47873.2|47853.2|47877.1|47857.1|47873.2|47853.2|15
1648128990000|2022-03-24 13:36:30|47871.8|47851.8|47866.8|47846.8|47871.8|47851.8|47866.8|47846.8|4
1648129000000|2022-03-24 13:36:40|47864.6|47844.6|47859.3|47839.3|47865.7|47845.7|47859.3|47839.3|18
1648129010000|2022-03-24 13:36:50|47860.7|47840.7|47860.7|47840.7|47864.3|47844.3|47858.2|47838.2|8
1648129020000|2022-03-24 13:37:00|47858.2|47838.2|47870.7|47850.7|47870.7|47850.7|47858.2|47838.2|6
1648129030000|2022-03-24 13:37:10|47873.2|47853.2|47868.2|47848.2|47873.2|47853.2|47865.7|47845.7|5
1648129040000|2022-03-24 13:37:20|47870.7|47850.7|47870.7|47850.7|47873.2|47853.2|47861.8|47841.8|9
1648129050000|2022-03-24 13:37:30|47871.8|47851.8|47885.7|47865.7|47885.7|47865.7|47871.8|47851.8|11
1648129060000|2022-03-24 13:37:40|47889.6|47869.6|47890.7|47870.7|47890.7|47870.7|47885.7|47865.7|3
1648129070000|2022-03-24 13:37:50|47892.1|47872.1|47908.2|47888.2|47908.2|47888.2|47890.7|47870.7|14
1648129080000|2022-03-24 13:38:00|47905.7|47885.7|47910.7|47890.7|47910.7|47890.7|47905.7|47885.7|4
1648129090000|2022-03-24 13:38:10|47912.1|47892.1|47913.2|47893.2|47913.2|47893.2|47912.1|47892.1|2
1648129100000|2022-03-24 13:38:20|47923.2|47903.2|47923.2|47903.2|47933.2|47913.2|47923.2|47903.2|10
1648129110000|2022-03-24 13:38:30|47920.7|47900.7|47910.7|47890.7|47920.7|47900.7|47910.7|47890.7|2
1648129120000|2022-03-24 13:38:40|47913.2|47893.2|47914.6|47894.6|47915.7|47895.7|47910.7|47890.7|6
1648129130000|2022-03-24 13:38:50|47913.2|47893.2|47879.3|47859.3|47915.7|47895.7|47879.3|47859.3|7
1648129140000|2022-03-24 13:39:00|47878.2|47858.2|47875.7|47855.7|47880.7|47860.7|47875.7|47855.7|4
1648129150000|2022-03-24 13:39:10|47878.2|47858.2|47833.2|47813.2|47878.2|47858.2|47824.6|47804.6|30
1648129160000|2022-03-24 13:39:20|47835.7|47815.7|47838.2|47818.2|47838.2|47818.2|47835.7|47815.7|3
1648129170000|2022-03-24 13:39:30|47835.7|47815.7|47839.6|47819.6|47839.6|47819.6|47835.7|47815.7|15
1648129180000|2022-03-24 13:39:40|47837.1|47817.1|47835.7|47815.7|47842.1|47822.1|47833.2|47813.2|14
1648129190000|2022-03-24 13:39:50|47838.2|47818.2|47850.7|47830.7|47858.2|47838.2|47838.2|47818.2|18
1648129200000|2022-03-24 13:40:00|47848.2|47828.2|47838.2|47818.2|47848.2|47828.2|47838.2|47818.2|1
1648129210000|2022-03-24 13:40:10|47836.8|47816.8|47833.2|47813.2|47836.8|47816.8|47830.7|47810.7|10
1648129220000|2022-03-24 13:40:20|47835.7|47815.7|47835.7|47815.7|47837|47817|47833.2|47813.2|2
1648129230000|2022-03-24 13:40:30|47837|47817|47840.7|47820.7|47842|47822|47837|47817|5
1648129240000|2022-03-24 13:40:40|47842|47822|47847.9|47827.9|47847.9|47827.9|47842|47822|5
1648129250000|2022-03-24 13:40:50|47846.8|47826.8|47855.7|47835.7|47858.2|47838.2|47846.8|47826.8|6
1648129260000|2022-03-24 13:41:00|47857|47837|47852|47832|47860.7|47840.7|47850.7|47830.7|7
1648129270000|2022-03-24 13:41:10|47850.7|47830.7|47864.3|47844.3|47864.3|47844.3|47850.7|47830.7|2
1648129280000|2022-03-24 13:41:20|47870.7|47850.7|47879.5|47859.5|47879.5|47859.5|47870.7|47850.7|1
1648129290000|2022-03-24 13:41:30|47880.7|47860.7|47882|47862|47882|47862|47880.7|47860.7|0
1648129300000|2022-03-24 13:41:40|47883.4|47863.4|47885.7|47865.7|47885.7|47865.7|47882|47862|1
1648129310000|2022-03-24 13:41:50|47884.3|47864.3|47888.2|47868.2|47888.2|47868.2|47883.2|47863.2|3
1648129320000|2022-03-24 13:42:00|47889.5|47869.5|47888.2|47868.2|47889.5|47869.5|47885.7|47865.7|3
1648129330000|2022-03-24 13:42:10|47890.7|47870.7|47893.2|47873.2|47893.2|47873.2|47890.7|47870.7|5
1648129340000|2022-03-24 13:42:20|||||||||1
1648129350000|2022-03-24 13:42:30|47891.8|47871.8|47885.7|47865.7|47891.8|47871.8|47885.7|47865.7|9
1648129360000|2022-03-24 13:42:40|47883.2|47863.2|47874.5|47854.5|47883.2|47863.2|47874.5|47854.5|8
1648129370000|2022-03-24 13:42:50|47875.7|47855.7|47886.8|47866.8|47887|47867|47875.7|47855.7|5
1648129380000|2022-03-24 13:43:00|47885.7|47865.7|47886.8|47866.8|47886.8|47866.8|47881.8|47861.8|5
1648129390000|2022-03-24 13:43:10|47885.4|47865.4|47885.4|47865.4|47885.7|47865.7|47884.3|47864.3|7
1648129400000|2022-03-24 13:43:20|47884.3|47864.3|47884.3|47864.3|47886.8|47866.8|47884.3|47864.3|0
1648129410000|2022-03-24 13:43:30|47881.8|47861.8|47879.3|47859.3|47881.8|47861.8|47879.3|47859.3|3
1648129440000|2022-03-24 13:44:00|47878.2|47858.2|47890.4|47870.4|47890.7|47870.7|47875.7|47855.7|9
1648129450000|2022-03-24 13:44:10|47889|47869|47890.4|47870.4|47890.4|47870.4|47887.9|47867.9|1
1648129460000|2022-03-24 13:44:20|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|3
1648129470000|2022-03-24 13:44:30|47893.2|47873.2|47899.3|47879.3|47899.3|47879.3|47893.2|47873.2|4
1648129480000|2022-03-24 13:44:40|47900.7|47880.7|47905.7|47885.7|47905.7|47885.7|47900.7|47880.7|1
1648129490000|2022-03-24 13:44:50|47904.5|47884.5|47902|47882|47904.5|47884.5|47902|47882|4
1648129500000|2022-03-24 13:45:00|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|7
1648129510000|2022-03-24 13:45:10|47900.7|47880.7|47902|47882|47904.5|47884.5|47900.7|47880.7|6
1648129520000|2022-03-24 13:45:20|47904.5|47884.5|47907|47887|47907|47887|47904.5|47884.5|2
1648129530000|2022-03-24 13:45:30|47905.7|47885.7|47915.7|47895.7|47918.2|47898.2|47905.7|47885.7|10
1648129540000|2022-03-24 13:45:40|47918.2|47898.2|47910.9|47890.9|47918.2|47898.2|47898.2|47878.2|22
1648129550000|2022-03-24 13:45:50|47912|47892|47918.2|47898.2|47918.2|47898.2|47910.7|47890.7|0
1648129560000|2022-03-24 13:46:00|47915.7|47895.7|47919.5|47899.5|47919.5|47899.5|47915.7|47895.7|3
1648129570000|2022-03-24 13:46:10|47918.4|47898.4|47914.5|47894.5|47919.5|47899.5|47909.3|47889.3|8
1648129580000|2022-03-24 13:46:20|47915.7|47895.7|47933.2|47913.2|47933.2|47913.2|47915.7|47895.7|13
1648129590000|2022-03-24 13:46:30|47932|47912|47933.2|47913.2|47933.2|47913.2|47932|47912|9
1648129600000|2022-03-24 13:46:40|47931.8|47911.8|47933.2|47913.2|47933.2|47913.2|47929.3|47909.3|11
1648129610000|2022-03-24 13:46:50|47931.8|47911.8|47928.2|47908.2|47933.2|47913.2|47928.2|47908.2|22
1648129620000|2022-03-24 13:47:00|47925.7|47905.7|47930.7|47910.7|47930.7|47910.7|47918.2|47898.2|5
1648129630000|2022-03-24 13:47:10|47928.2|47908.2|47924.3|47904.3|47928.2|47908.2|47924.3|47904.3|4
1648129640000|2022-03-24 13:47:20|47922.9|47902.9|47920.7|47900.7|47922.9|47902.9|47920.4|47900.4|11
1648129650000|2022-03-24 13:47:30|47919.5|47899.5|47918.2|47898.2|47920.7|47900.7|47918.2|47898.2|2
1648129660000|2022-03-24 13:47:40|47919.3|47899.3|47920.7|47900.7|47920.7|47900.7|47919.3|47899.3|5
1648129670000|2022-03-24 13:47:50|47922|47902|47925.7|47905.7|47925.7|47905.7|47920.7|47900.7|2
1648129680000|2022-03-24 13:48:00|47924.3|47904.3|47925.7|47905.7|47928.2|47908.2|47923.2|47903.2|3
1648129690000|2022-03-24 13:48:10|47928.2|47908.2|47930.7|47910.7|47930.7|47910.7|47928.2|47908.2|8
1648129700000|2022-03-24 13:48:20|47932|47912|47930.4|47910.4|47933.2|47913.2|47930.4|47910.4|8
1648129710000|2022-03-24 13:48:30|47926.8|47906.8|47919.3|47899.3|47927.9|47907.9|47919.3|47899.3|6
1648129720000|2022-03-24 13:48:40|47920.7|47900.7|47929.3|47909.3|47929.3|47909.3|47920.7|47900.7|6
1648129730000|2022-03-24 13:48:50|47935.4|47915.4|47936.8|47916.8|47939.3|47919.3|47935.4|47915.4|9
1648129740000|2022-03-24 13:49:00|47935.7|47915.7|47937.9|47917.9|47937.9|47917.9|47935.7|47915.7|2
1648129750000|2022-03-24 13:49:10|47939.3|47919.3|47946.5|47926.5|47946.5|47926.5|47939.3|47919.3|12
1648129760000|2022-03-24 13:49:20|47947.9|47927.9|47946.8|47926.8|47949.3|47929.3|47945.4|47925.4|11
1648129770000|2022-03-24 13:49:30|47945.7|47925.7|47945.4|47925.4|47945.7|47925.7|47939.3|47919.3|3
1648129780000|2022-03-24 13:49:40|47944.3|47924.3|47956.8|47936.8|47956.8|47936.8|47944.3|47924.3|6
1648129790000|2022-03-24 13:49:50|47959.3|47939.3|47968.2|47948.2|47968.2|47948.2|47959.3|47939.3|8
1648129800000|2022-03-24 13:50:00|47972.9|47952.9|47986.8|47966.8|47987|47967|47972.9|47952.9|16
1648129810000|2022-03-24 13:50:10|47988.2|47968.2|47982.9|47962.9|47988.2|47968.2|47981.8|47961.8|12
1648129820000|2022-03-24 13:50:20|47984|47964|47985.4|47965.4|47986.8|47966.8|47981.8|47961.8|9
1648129830000|2022-03-24 13:50:30|47986.8|47966.8|47985.4|47965.4|47986.8|47966.8|47985.4|47965.4|3
1648129840000|2022-03-24 13:50:40|47984.3|47964.3|47972.9|47952.9|47985.4|47965.4|47972.9|47952.9|13
1648129850000|2022-03-24 13:50:50|47971.5|47951.5|47960.4|47940.4|47971.5|47951.5|47960.4|47940.4|12
1648129860000|2022-03-24 13:51:00|47961.5|47941.5|47972.9|47952.9|47972.9|47952.9|47961.5|47941.5|6
1648129870000|2022-03-24 13:51:10|47970.4|47950.4|47970.4|47950.4|47970.4|47950.4|47970.4|47950.4|6
1648129880000|2022-03-24 13:51:20|47967.9|47947.9|47972.9|47952.9|47972.9|47952.9|47967.9|47947.9|4
1648129890000|2022-03-24 13:51:30|47971.5|47951.5|47969.3|47949.3|47971.5|47951.5|47969.3|47949.3|1
1648129900000|2022-03-24 13:51:40|47970.4|47950.4|47965.4|47945.4|47970.4|47950.4|47962.9|47942.9|10
1648129910000|2022-03-24 13:51:50|47966.5|47946.5|47965.4|47945.4|47966.5|47946.5|47965.4|47945.4|3
1648129920000|2022-03-24 13:52:00|47962.9|47942.9|47966.5|47946.5|47967.9|47947.9|47962.9|47942.9|5
1648129930000|2022-03-24 13:52:10|47965.4|47945.4|47967.9|47947.9|47969.3|47949.3|47965.4|47945.4|7
1648129940000|2022-03-24 13:52:20|47975.4|47955.4|47976.8|47956.8|47976.8|47956.8|47975.4|47955.4|5
1648129950000|2022-03-24 13:52:30|47985.6|47965.6|47990.4|47970.4|47996.8|47976.8|47985.6|47965.6|6
1648129960000|2022-03-24 13:52:40|47989.3|47969.3|47975.4|47955.4|47989.3|47969.3|47975.4|47955.4|11
1648129970000|2022-03-24 13:52:50|47974|47954|47965.4|47945.4|47974|47954|47965.4|47945.4|17
1648129980000|2022-03-24 13:53:00|47964|47944|47956.8|47936.8|47964|47944|47952.9|47932.9|14
1648129990000|2022-03-24 13:53:10|47957.9|47937.9|47962.9|47942.9|47967.9|47947.9|47957.9|47937.9|0
1648130000000|2022-03-24 13:53:20|47966.8|47946.8|47962.9|47942.9|47967.9|47947.9|47962.9|47942.9|1
1648130010000|2022-03-24 13:53:30|47960.4|47940.4|47964|47944|47964|47944|47960.4|47940.4|0
1648130020000|2022-03-24 13:53:40|47962.9|47942.9|47966.8|47946.8|47966.8|47946.8|47962.9|47942.9|2
1648130040000|2022-03-24 13:54:00|47965.4|47945.4|47969|47949|47971.5|47951.5|47965.4|47945.4|5
1648130050000|2022-03-24 13:54:10|47967.9|47947.9|47957.9|47937.9|47970.4|47950.4|47957.9|47937.9|8
1648130060000|2022-03-24 13:54:20|47960.6|47940.6|47967.9|47947.9|47967.9|47947.9|47960.6|47940.6|4
1648130070000|2022-03-24 13:54:30|47969.3|47949.3|47971.8|47951.8|47971.8|47951.8|47967.9|47947.9|3
1648130080000|2022-03-24 13:54:40|47970.4|47950.4|47966.5|47946.5|47970.4|47950.4|47966.5|47946.5|18
1648130090000|2022-03-24 13:54:50|47965.4|47945.4|47977.9|47957.9|47977.9|47957.9|47965.4|47945.4|9
1648130100000|2022-03-24 13:55:00|47976.5|47956.5|47975.4|47955.4|47976.8|47956.8|47971.5|47951.5|4
1648130110000|2022-03-24 13:55:10|47974|47954|47965.4|47945.4|47975.4|47955.4|47965.4|47945.4|15
1648130120000|2022-03-24 13:55:20|47966.8|47946.8|47965.4|47945.4|47967.9|47947.9|47965.4|47945.4|4
1648130130000|2022-03-24 13:55:30|47966.8|47946.8|47965.4|47945.4|47970.4|47950.4|47965.4|47945.4|1
1648130140000|2022-03-24 13:55:40|47964|47944|47962.9|47942.9|47965.4|47945.4|47962.9|47942.9|1
1648130150000|2022-03-24 13:55:50|47961.8|47941.8|47967.9|47947.9|47972.9|47952.9|47961.8|47941.8|7
1648130160000|2022-03-24 13:56:00|47965.4|47945.4|47962.9|47942.9|47965.4|47945.4|47962.9|47942.9|2
1648130170000|2022-03-24 13:56:10|47965.4|47945.4|47960.4|47940.4|47965.4|47945.4|47957.9|47937.9|10
1648130180000|2022-03-24 13:56:20|47961.8|47941.8|47962.9|47942.9|47967.9|47947.9|47961.8|47941.8|5
1648130190000|2022-03-24 13:56:30|47965.4|47945.4|47962.9|47942.9|47965.4|47945.4|47962.9|47942.9|1
1648130200000|2022-03-24 13:56:40|47965.4|47945.4|47961.5|47941.5|47965.4|47945.4|47961.5|47941.5|2
1648130210000|2022-03-24 13:56:50|47962.9|47942.9|47967.9|47947.9|47967.9|47947.9|47962.9|47942.9|3
1648130220000|2022-03-24 13:57:00|47970.4|47950.4|47970.4|47950.4|47971.8|47951.8|47970.4|47950.4|2
1648130230000|2022-03-24 13:57:10|47972.9|47952.9|47966.5|47946.5|47972.9|47952.9|47966.5|47946.5|5
1648130240000|2022-03-24 13:57:20|47965.4|47945.4|47975.4|47955.4|47975.4|47955.4|47965.4|47945.4|6
1648130250000|2022-03-24 13:57:30|47976.8|47956.8|47980.4|47960.4|47980.4|47960.4|47976.8|47956.8|1
1648130260000|2022-03-24 13:57:40|47979|47959|47977.9|47957.9|47979|47959|47977.9|47957.9|3
1648130270000|2022-03-24 13:57:50|47976.8|47956.8|47966.8|47946.8|47976.8|47956.8|47965.4|47945.4|10
1648130280000|2022-03-24 13:58:00|47965.4|47945.4|47952.9|47932.9|47965.4|47945.4|47950.4|47930.4|1
1648130290000|2022-03-24 13:58:10|47951.5|47931.5|47921.5|47901.5|47951.5|47931.5|47921.5|47901.5|26
1648130300000|2022-03-24 13:58:20|47917.9|47897.9|47907.9|47887.9|47917.9|47897.9|47904|47884|12
1648130310000|2022-03-24 13:58:30|47909.3|47889.3|47920.4|47900.4|47922.9|47902.9|47907.9|47887.9|4
1648130320000|2022-03-24 13:58:40|47922.9|47902.9|47917.9|47897.9|47922.9|47902.9|47917.9|47897.9|3
1648130330000|2022-03-24 13:58:50|47920.4|47900.4|47930.4|47910.4|47930.4|47910.4|47920.4|47900.4|1
1648130340000|2022-03-24 13:59:00|47932.9|47912.9|47932.9|47912.9|47932.9|47912.9|47930.4|47910.4|3
1648130350000|2022-03-24 13:59:10|47930.4|47910.4|47927.9|47907.9|47930.4|47910.4|47926.5|47906.5|2
1648130360000|2022-03-24 13:59:20|47922.9|47902.9|47912.6|47892.6|47922.9|47902.9|47912.6|47892.6|6
1648130370000|2022-03-24 13:59:30|47911.2|47891.2|47900.4|47880.4|47911.2|47891.2|47899|47879|9
1648130380000|2022-03-24 13:59:40|47901.5|47881.5|47910.4|47890.4|47911.5|47891.5|47901.5|47881.5|8
1648130390000|2022-03-24 13:59:50|47911.5|47891.5|47907.9|47887.9|47912.9|47892.9|47907.9|47887.9|4
1648130400000|2022-03-24 14:00:00|47906.5|47886.5|47907.9|47887.9|47907.9|47887.9|47897.9|47877.9|21
1648130410000|2022-03-24 14:00:10|47910.4|47890.4|47921.5|47901.5|47922.9|47902.9|47910.4|47890.4|9
1648130420000|2022-03-24 14:00:20|47919|47899|47924|47904|47924|47904|47919|47899|2
1648130430000|2022-03-24 14:00:30|47925.4|47905.4|47926.5|47906.5|47926.5|47906.5|47924|47904|1
1648130440000|2022-03-24 14:00:40|47925.1|47905.1|47925.4|47905.4|47927.9|47907.9|47924|47904|3
1648130450000|2022-03-24 14:00:50|47930.4|47910.4|47931.8|47911.8|47931.8|47911.8|47930.4|47910.4|5
1648130460000|2022-03-24 14:01:00|47932.9|47912.9|47935.1|47915.1|47935.1|47915.1|47932.9|47912.9|37
1648130470000|2022-03-24 14:01:10|47936.5|47916.5|47925.1|47905.1|47936.5|47916.5|47925.1|47905.1|6
1648130480000|2022-03-24 14:01:20|47924|47904|47920.1|47900.1|47925.1|47905.1|47920.1|47900.1|9
1648130490000|2022-03-24 14:01:30|47915.1|47895.1|47910.1|47890.1|47915.1|47895.1|47910.1|47890.1|29
1648130500000|2022-03-24 14:01:40|47905.1|47885.1|47897.6|47877.6|47905.1|47885.1|47897.6|47877.6|12
1648130510000|2022-03-24 14:01:50|47898.7|47878.7|47885.1|47865.1|47900.1|47880.1|47880.1|47860.1|16
1648130520000|2022-03-24 14:02:00|47882.6|47862.6|47895.1|47875.1|47895.1|47875.1|47880.1|47860.1|11
1648130530000|2022-03-24 14:02:10|47900.1|47880.1|47900.1|47880.1|47900.1|47880.1|47900.1|47880.1|4
1648130540000|2022-03-24 14:02:20|47899|47879|47891.5|47871.5|47899|47879|47888.7|47868.7|6
1648130550000|2022-03-24 14:02:30|47892.6|47872.6|47894.8|47874.8|47898.7|47878.7|47892.6|47872.6|17
1648130560000|2022-03-24 14:02:40|47893.7|47873.7|47891.2|47871.2|47893.7|47873.7|47891.2|47871.2|2
1648130570000|2022-03-24 14:02:50|47889.8|47869.8|47879.8|47859.8|47889.8|47869.8|47879.8|47859.8|1
1648130580000|2022-03-24 14:03:00|47882.3|47862.3|47879.8|47859.8|47882.3|47862.3|47879.8|47859.8|3
1648130590000|2022-03-24 14:03:10|47881.2|47861.2|47878.7|47858.7|47881.2|47861.2|47878.7|47858.7|0
1648130600000|2022-03-24 14:03:20|47882.3|47862.3|47879.8|47859.8|47884.8|47864.8|47879.8|47859.8|8
1648130610000|2022-03-24 14:03:30|47877.3|47857.3|47877.3|47857.3|47882.3|47862.3|47877.3|47857.3|5
1648130620000|2022-03-24 14:03:40|47874.8|47854.8|47877.3|47857.3|47877.3|47857.3|47874.8|47854.8|11
1648130630000|2022-03-24 14:03:50|47873.7|47853.7|47872.3|47852.3|47873.7|47853.7|47871.2|47851.2|3
1648130640000|2022-03-24 14:04:00|47876.2|47856.2|47868.4|47848.4|47876.2|47856.2|47868.4|47848.4|23
1648130650000|2022-03-24 14:04:10|47869.8|47849.8|47872.3|47852.3|47872.3|47852.3|47869.8|47849.8|4
1648130660000|2022-03-24 14:04:20|47873.4|47853.4|47878.7|47858.7|47878.7|47858.7|47873.4|47853.4|8
1648130670000|2022-03-24 14:04:30|47880.1|47860.1|47897.3|47877.3|47897.3|47877.3|47880.1|47860.1|0
1648130680000|2022-03-24 14:04:40|47894.8|47874.8|47894.8|47874.8|47894.8|47874.8|47894.8|47874.8|2
1648130690000|2022-03-24 14:04:50|||||||||3
1648130700000|2022-03-24 14:05:00|47897.3|47877.3|47908.4|47888.4|47908.4|47888.4|47893.7|47873.7|8
1648130710000|2022-03-24 14:05:10|47909.8|47889.8|47914.8|47894.8|47914.8|47894.8|47909.8|47889.8|2
1648130720000|2022-03-24 14:05:20|47913.4|47893.4|47917.3|47897.3|47917.3|47897.3|47912.3|47892.3|3
1648130730000|2022-03-24 14:05:30|47915.9|47895.9|47914.8|47894.8|47917.3|47897.3|47913.4|47893.4|1
1648130740000|2022-03-24 14:05:40|47917.3|47897.3|47907.3|47887.3|47917.3|47897.3|47907.3|47887.3|5
1648130750000|2022-03-24 14:05:50|47902.3|47882.3|47894.8|47874.8|47902.3|47882.3|47892.3|47872.3|0
1648130760000|2022-03-24 14:06:00|47897.3|47877.3|47882.3|47862.3|47897.3|47877.3|47882.3|47862.3|16
1648130770000|2022-03-24 14:06:10|||||||||1
1648130780000|2022-03-24 14:06:20|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|5
1648130790000|2022-03-24 14:06:30|47876.2|47856.2|47859.8|47839.8|47876.2|47856.2|47859.8|47839.8|11
1648130800000|2022-03-24 14:06:40|47862.3|47842.3|47864.8|47844.8|47867.3|47847.3|47862.3|47842.3|7
1648130810000|2022-03-24 14:06:50|47866.2|47846.2|47877.3|47857.3|47879.8|47859.8|47866.2|47846.2|2
1648130820000|2022-03-24 14:07:00|47874.8|47854.8|47867.3|47847.3|47874.8|47854.8|47867.3|47847.3|15
1648130830000|2022-03-24 14:07:10|47865.9|47845.9|47859.8|47839.8|47865.9|47845.9|47859.8|47839.8|2
1648130840000|2022-03-24 14:07:20|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|2
1648130850000|2022-03-24 14:07:30|47863.7|47843.7|47863.7|47843.7|47864.8|47844.8|47863.7|47843.7|7
1648130860000|2022-03-24 14:07:40|47862.3|47842.3|47867.3|47847.3|47868.4|47848.4|47862.3|47842.3|3
1648130870000|2022-03-24 14:07:50|||||||||2
1648130880000|2022-03-24 14:08:00|47868.7|47848.7|47876.2|47856.2|47876.2|47856.2|47868.7|47848.7|4
1648130890000|2022-03-24 14:08:10|47878.7|47858.7|47877.3|47857.3|47881.2|47861.2|47877.3|47857.3|0
1648130900000|2022-03-24 14:08:20|47882.3|47862.3|47867.3|47847.3|47882.3|47862.3|47867.3|47847.3|8
1648130910000|2022-03-24 14:08:30|47864.8|47844.8|47857.3|47837.3|47864.8|47844.8|47857.3|47837.3|4
1648130920000|2022-03-24 14:08:40|47852.3|47832.3|47836.2|47816.2|47852.3|47832.3|47836.2|47816.2|9
1648130930000|2022-03-24 14:08:50|47837.6|47817.6|47822.3|47802.3|47838.7|47818.7|47822.3|47802.3|27
1648130940000|2022-03-24 14:09:00|47818.7|47798.7|47789.8|47769.8|47818.7|47798.7|47788.4|47768.4|38
1648130950000|2022-03-24 14:09:10|47788.4|47768.4|47779.8|47759.8|47789.8|47769.8|47779.8|47759.8|11
1648130960000|2022-03-24 14:09:20|47777.3|47757.3|47792.3|47772.3|47792.3|47772.3|47777.3|47757.3|19
1648130970000|2022-03-24 14:09:30|47793.7|47773.7|47788.4|47768.4|47799.8|47779.8|47788.4|47768.4|7
1648130980000|2022-03-24 14:09:40|47790.9|47770.9|47793.4|47773.4|47795.9|47775.9|47790.9|47770.9|5
1648130990000|2022-03-24 14:09:50|47794.5|47774.5|47778.4|47758.4|47794.5|47774.5|47777.3|47757.3|10
1648131000000|2022-03-24 14:10:00|47777.3|47757.3|47763.4|47743.4|47777.3|47757.3|47760.9|47740.9|15
1648131010000|2022-03-24 14:10:10|47738.4|47718.4|47694.5|47674.5|47739.5|47719.5|47693.4|47673.4|29
1648131020000|2022-03-24 14:10:20|47695.9|47675.9|47692|47672|47705.9|47685.9|47680.6|47660.6|35
1648131030000|2022-03-24 14:10:30|47694.5|47674.5|47713.4|47693.4|47713.4|47693.4|47694.5|47674.5|16
1648131040000|2022-03-24 14:10:40|47714.5|47694.5|47715.6|47695.6|47715.9|47695.9|47707.3|47687.3|25
1648131050000|2022-03-24 14:10:50|47714.5|47694.5|47700.6|47680.6|47718.1|47698.1|47698.1|47678.1|13
1648131060000|2022-03-24 14:11:00|47703.4|47683.4|47694.5|47674.5|47707|47687|47694.5|47674.5|30
1648131070000|2022-03-24 14:11:10|47693.1|47673.1|47694.5|47674.5|47698.1|47678.1|47682|47662|9
1648131080000|2022-03-24 14:11:20|47693.1|47673.1|47699.5|47679.5|47700.6|47680.6|47692|47672|3
1648131090000|2022-03-24 14:11:30|47694.5|47674.5|47692|47672|47697|47677|47692|47672|7
1648131100000|2022-03-24 14:11:40|47693.4|47673.4|47683.1|47663.1|47698.1|47678.1|47683.1|47663.1|16
1648131110000|2022-03-24 14:11:50|47681.7|47661.7|47689.5|47669.5|47693.1|47673.1|47679.5|47659.5|12
1648131120000|2022-03-24 14:12:00|47688.4|47668.4|47689.5|47669.5|47689.5|47669.5|47685.6|47665.6|4
1648131130000|2022-03-24 14:12:10|47694.5|47674.5|47694.5|47674.5|47699.5|47679.5|47694.5|47674.5|9
1648131140000|2022-03-24 14:12:20|47697|47677|47678.1|47658.1|47697|47677|47677|47657|8
1648131150000|2022-03-24 14:12:30|47674.5|47654.5|47672|47652|47674.5|47654.5|47664.5|47644.5|11
1648131160000|2022-03-24 14:12:40|47684.5|47664.5|47689.5|47669.5|47690.6|47670.6|47684.5|47664.5|9
1648131170000|2022-03-24 14:12:50|47687|47667|47693.1|47673.1|47693.1|47673.1|47687|47667|4
1648131180000|2022-03-24 14:13:00|47697|47677|47707|47687|47707|47687|47695.6|47675.6|11
1648131190000|2022-03-24 14:13:10|47712|47692|47714.5|47694.5|47714.5|47694.5|47712|47692|4
1648131200000|2022-03-24 14:13:20|47715.9|47695.9|47717|47697|47717|47697|47715.9|47695.9|6
1648131210000|2022-03-24 14:13:30|47719.5|47699.5|47699.5|47679.5|47719.5|47699.5|47699.5|47679.5|16
1648131220000|2022-03-24 14:13:40|47697|47677|47684.5|47664.5|47697|47677|47682|47662|7
1648131230000|2022-03-24 14:13:50|47682|47662|47672|47652|47682|47662|47672|47652|12
1648131240000|2022-03-24 14:14:00|47669.2|47649.2|47634.5|47614.5|47669.2|47649.2|47632|47612|21
1648131250000|2022-03-24 14:14:10|47635.9|47615.9|47673.1|47653.1|47674.5|47654.5|47634.5|47614.5|29
1648131260000|2022-03-24 14:14:20|47672|47652|47649.5|47629.5|47680.9|47660.9|47646.7|47626.7|14
1648131270000|2022-03-24 14:14:30|47647|47627|47669.5|47649.5|47669.5|47649.5|47647|47627|6
1648131280000|2022-03-24 14:14:40|47664.5|47644.5|47665.6|47645.6|47665.6|47645.6|47660.9|47640.9|7
1648131290000|2022-03-24 14:14:50|47667|47647|47664.5|47644.5|47667|47647|47664.5|47644.5|3
1648131300000|2022-03-24 14:15:00|47665.9|47645.9|47668.1|47648.1|47670.9|47650.9|47664.5|47644.5|8
1648131310000|2022-03-24 14:15:10|47669.5|47649.5|47675.9|47655.9|47675.9|47655.9|47669.5|47649.5|9
1648131320000|2022-03-24 14:15:20|47677.3|47657.3|47694.5|47674.5|47694.5|47674.5|47677.3|47657.3|7
1648131330000|2022-03-24 14:15:30|47693.1|47673.1|47709.5|47689.5|47709.5|47689.5|47692|47672|5
1648131340000|2022-03-24 14:15:40|47710.9|47690.9|47719.5|47699.5|47719.5|47699.5|47710.9|47690.9|6
1648131350000|2022-03-24 14:15:50|47722|47702|47722|47702|47722|47702|47722|47702|4
1648131360000|2022-03-24 14:16:00|47720.6|47700.6|47734.5|47714.5|47737|47717|47719.5|47699.5|16
1648131370000|2022-03-24 14:16:10|47732|47712|47699.5|47679.5|47732|47712|47699.5|47679.5|8
1648131380000|2022-03-24 14:16:20|47700.9|47680.9|47705.6|47685.6|47705.6|47685.6|47700.9|47680.9|8
1648131390000|2022-03-24 14:16:30|47704.5|47684.5|47709.5|47689.5|47710.9|47690.9|47704.5|47684.5|4
1648131400000|2022-03-24 14:16:40|47712|47692|47714.5|47694.5|47714.5|47694.5|47709.5|47689.5|1
1648131410000|2022-03-24 14:16:50|47709.5|47689.5|47709.5|47689.5|47709.5|47689.5|47708.1|47688.1|4
1648131420000|2022-03-24 14:17:00|47712|47692|47712|47692|47712|47692|47712|47692|1
1648131430000|2022-03-24 14:17:10|47714.5|47694.5|47712|47692|47714.5|47694.5|47712|47692|1
1648131440000|2022-03-24 14:17:20|47710.6|47690.6|47714.5|47694.5|47714.5|47694.5|47709.5|47689.5|10
1648131450000|2022-03-24 14:17:30|47712|47692|47709.5|47689.5|47712|47692|47709.5|47689.5|6
1648131460000|2022-03-24 14:17:40|47707|47687|47707|47687|47707|47687|47707|47687|1
1648131470000|2022-03-24 14:17:50|47704.5|47684.5|47704.5|47684.5|47707|47687|47704.5|47684.5|1
1648131480000|2022-03-24 14:18:00|47707|47687|47712|47692|47712|47692|47707|47687|5
1648131490000|2022-03-24 14:18:10|47713.4|47693.4|47714.5|47694.5|47722|47702|47713.4|47693.4|17
1648131500000|2022-03-24 14:18:20|47718.1|47698.1|47712|47692|47719.5|47699.5|47710.6|47690.6|2
1648131510000|2022-03-24 14:18:30|47710.6|47690.6|47712|47692|47718.1|47698.1|47710.6|47690.6|5
1648131520000|2022-03-24 14:18:40|47713.1|47693.1|47709.5|47689.5|47714.5|47694.5|47709.5|47689.5|4
1648131530000|2022-03-24 14:18:50|47710.9|47690.9|47709.5|47689.5|47714.5|47694.5|47709.5|47689.5|1
1648131540000|2022-03-24 14:19:00|47708.1|47688.1|47712|47692|47712|47692|47704.5|47684.5|4
1648131550000|2022-03-24 14:19:10|47713.4|47693.4|47720.9|47700.9|47720.9|47700.9|47713.4|47693.4|5
1648131560000|2022-03-24 14:19:20|47722|47702|47729.5|47709.5|47732|47712|47722|47702|10
1648131570000|2022-03-24 14:19:30|47727|47707|47710.9|47690.9|47727|47707|47710.9|47690.9|8
1648131580000|2022-03-24 14:19:40|47712|47692|47729.5|47709.5|47733.1|47713.1|47710.9|47690.9|23
1648131590000|2022-03-24 14:19:50|47730.9|47710.9|47729.5|47709.5|47730.9|47710.9|47728.1|47708.1|15
1648131600000|2022-03-24 14:20:00|47727|47707|47739.5|47719.5|47739.5|47719.5|47727|47707|11
1648131610000|2022-03-24 14:20:10|47742|47722|47747|47727|47749.5|47729.5|47742|47722|4
1648131620000|2022-03-24 14:20:20|47748.1|47728.1|47732|47712|47752|47732|47732|47712|12
1648131630000|2022-03-24 14:20:30|47734.5|47714.5|47739.5|47719.5|47744.5|47724.5|47733.1|47713.1|22
1648131640000|2022-03-24 14:20:40|47740.9|47720.9|47734.5|47714.5|47744.5|47724.5|47732|47712|6
1648131650000|2022-03-24 14:20:50|47733.1|47713.1|47733.1|47713.1|47733.1|47713.1|47710.6|47690.6|17
1648131660000|2022-03-24 14:21:00|47732|47712|47733.1|47713.1|47734.5|47714.5|47729.5|47709.5|4
1648131670000|2022-03-24 14:21:10|47732|47712|47727|47707|47733.1|47713.1|47727|47707|6
1648131680000|2022-03-24 14:21:20|47724.5|47704.5|47697|47677|47724.5|47704.5|47697|47677|20
1648131690000|2022-03-24 14:21:30|47694.5|47674.5|47649.5|47629.5|47697|47677|47649.5|47629.5|15
1648131700000|2022-03-24 14:21:40|47650.9|47630.9|47642|47622|47650.9|47630.9|47642|47622|13
1648131710000|2022-03-24 14:21:50|47639.5|47619.5|47629.5|47609.5|47639.5|47619.5|47621.7|47601.7|11
1648131720000|2022-03-24 14:22:00|47634.5|47614.5|47639.5|47619.5|47639.5|47619.5|47634.5|47614.5|14
1648131730000|2022-03-24 14:22:10|47640.9|47620.9|47663.7|47643.7|47663.7|47643.7|47640.9|47620.9|17
1648131740000|2022-03-24 14:22:20|47672.3|47652.3|47672.3|47652.3|47672.3|47652.3|47672.3|47652.3|2
1648131750000|2022-03-24 14:22:30|47674.8|47654.8|47657.3|47637.3|47677.3|47657.3|47657.3|47637.3|9
1648131760000|2022-03-24 14:22:40|47659.8|47639.8|47667.3|47647.3|47667.3|47647.3|47658.4|47638.4|3
1648131770000|2022-03-24 14:22:50|47669.8|47649.8|47669.8|47649.8|47669.8|47649.8|47669.8|47649.8|0
1648131780000|2022-03-24 14:23:00|47667|47647|47667.3|47647.3|47668.7|47648.7|47664.8|47644.8|2
1648131790000|2022-03-24 14:23:10|47669.8|47649.8|47669.8|47649.8|47669.8|47649.8|47669.8|47649.8|0
1648131800000|2022-03-24 14:23:20|47674.8|47654.8|47687.3|47667.3|47687.3|47667.3|47674.8|47654.8|7
1648131810000|2022-03-24 14:23:30|47689.8|47669.8|47692.3|47672.3|47704.8|47684.8|47689.8|47669.8|7
1648131820000|2022-03-24 14:23:40|47690.9|47670.9|47687.3|47667.3|47690.9|47670.9|47687.3|47667.3|0
1648131830000|2022-03-24 14:23:50|47683.4|47663.4|47682.3|47662.3|47683.4|47663.4|47682.3|47662.3|0
1648131840000|2022-03-24 14:24:00|47680.9|47660.9|47689.8|47669.8|47689.8|47669.8|47672.3|47652.3|14
1648131850000|2022-03-24 14:24:10|47685.9|47665.9|47683.7|47663.7|47687.3|47667.3|47682.3|47662.3|2
1648131860000|2022-03-24 14:24:20|47684.8|47664.8|47678.4|47658.4|47684.8|47664.8|47677.3|47657.3|7
1648131870000|2022-03-24 14:24:30|47677.3|47657.3|47675.9|47655.9|47677.3|47657.3|47672.3|47652.3|2
1648131880000|2022-03-24 14:24:40|47674.5|47654.5|47672.3|47652.3|47677.3|47657.3|47672.3|47652.3|7
1648131890000|2022-03-24 14:24:50|47668.4|47648.4|47672.3|47652.3|47672.3|47652.3|47667.3|47647.3|1
1648131900000|2022-03-24 14:25:00|47670.9|47650.9|47674.8|47654.8|47674.8|47654.8|47670.9|47650.9|1
1648131910000|2022-03-24 14:25:10|47675.9|47655.9|47677|47657|47677|47657|47675.6|47655.6|1
1648131920000|2022-03-24 14:25:20|47678.4|47658.4|47688.7|47668.7|47688.7|47668.7|47678.4|47658.4|5
1648131930000|2022-03-24 14:25:30|47689.8|47669.8|47687.3|47667.3|47689.8|47669.8|47687.3|47667.3|34
1648131940000|2022-03-24 14:25:40|47688.7|47668.7|47688.4|47668.4|47692.3|47672.3|47688.4|47668.4|7
1648131950000|2022-03-24 14:25:50|47687.3|47667.3|47682.3|47662.3|47687.3|47667.3|47682.3|47662.3|3
1648131960000|2022-03-24 14:26:00|47680.9|47660.9|47687.3|47667.3|47687.3|47667.3|47669.8|47649.8|16
1648131970000|2022-03-24 14:26:10|47691.2|47671.2|47687.3|47667.3|47692.3|47672.3|47687.3|47667.3|23
1648131980000|2022-03-24 14:26:20|47684.5|47664.5|47660.9|47640.9|47684.5|47664.5|47658.4|47638.4|15
1648131990000|2022-03-24 14:26:30|47659.8|47639.8|47662.3|47642.3|47663.4|47643.4|47659.8|47639.8|3
1648132000000|2022-03-24 14:26:40|47660.9|47640.9|47657.3|47637.3|47660.9|47640.9|47653.4|47633.4|14
1648132010000|2022-03-24 14:26:50|47658.4|47638.4|47676.2|47656.2|47676.2|47656.2|47658.4|47638.4|4
1648132030000|2022-03-24 14:27:10|47673.4|47653.4|47677.3|47657.3|47677.3|47657.3|47673.4|47653.4|4
1648132040000|2022-03-24 14:27:20|47678.7|47658.7|47680.1|47660.1|47680.1|47660.1|47678.7|47658.7|0
1648132050000|2022-03-24 14:27:30|47682.3|47662.3|47662.3|47642.3|47682.3|47662.3|47662.3|47642.3|14
1648132060000|2022-03-24 14:27:40|47667.3|47647.3|47674.8|47654.8|47674.8|47654.8|47667.3|47647.3|12
1648132070000|2022-03-24 14:27:50|||||||||2
1648132080000|2022-03-24 14:28:00|47680.1|47660.1|47677.3|47657.3|47680.1|47660.1|47674.8|47654.8|5
1648132090000|2022-03-24 14:28:10|47681.2|47661.2|47679.8|47659.8|47682.3|47662.3|47679.8|47659.8|18
1648132100000|2022-03-24 14:28:20|47682.3|47662.3|47693.7|47673.7|47693.7|47673.7|47678.7|47658.7|4
1648132110000|2022-03-24 14:28:30|47694.8|47674.8|47692.3|47672.3|47694.8|47674.8|47692.3|47672.3|3
1648132130000|2022-03-24 14:28:50|47693.4|47673.4|47707.3|47687.3|47707.3|47687.3|47693.4|47673.4|18
1648132140000|2022-03-24 14:29:00|47709.8|47689.8|47712.3|47692.3|47712.3|47692.3|47709.8|47689.8|4
1648132150000|2022-03-24 14:29:10|47714.8|47694.8|47723.7|47703.7|47723.7|47703.7|47714.8|47694.8|3
1648132160000|2022-03-24 14:29:20|47722.3|47702.3|47727.3|47707.3|47727.3|47707.3|47722.3|47702.3|6
1648132170000|2022-03-24 14:29:30|47729.8|47709.8|47728.4|47708.4|47729.8|47709.8|47727.3|47707.3|2
1648132180000|2022-03-24 14:29:40|47728.7|47708.7|47717|47697|47729.8|47709.8|47717|47697|13
1648132190000|2022-03-24 14:29:50|47714.8|47694.8|47713.7|47693.7|47714.8|47694.8|47707.3|47687.3|2
1648132200000|2022-03-24 14:30:00|47712.3|47692.3|47727.3|47707.3|47727.3|47707.3|47712.3|47692.3|1
1648132210000|2022-03-24 14:30:10|47728.7|47708.7|47729.8|47709.8|47732.3|47712.3|47728.7|47708.7|3
1648132220000|2022-03-24 14:30:20|47732.3|47712.3|47742.3|47722.3|47742.3|47722.3|47732.3|47712.3|3
1648132230000|2022-03-24 14:30:30|47743.4|47723.4|47754.8|47734.8|47763.7|47743.7|47743.4|47723.4|7
1648132240000|2022-03-24 14:30:40|47756.2|47736.2|47757.3|47737.3|47757.3|47737.3|47752.3|47732.3|5
1648132250000|2022-03-24 14:30:50|47756.2|47736.2|47760.9|47740.9|47767.3|47747.3|47752.3|47732.3|9
1648132260000|2022-03-24 14:31:00|47762.3|47742.3|47749.8|47729.8|47762.3|47742.3|47742.3|47722.3|99
1648132270000|2022-03-24 14:31:10|47748.4|47728.4|47752.3|47732.3|47752.3|47732.3|47747.3|47727.3|0
1648132300000|2022-03-24 14:31:40|47744.8|47724.8|47742.3|47722.3|47744.8|47724.8|47737.3|47717.3|8
1648132310000|2022-03-24 14:31:50|47737|47717|47739.8|47719.8|47739.8|47719.8|47735.9|47715.9|9
1648132320000|2022-03-24 14:32:00|47742.3|47722.3|47744.8|47724.8|47747.3|47727.3|47742.3|47722.3|3
1648132330000|2022-03-24 14:32:10|47745.9|47725.9|47749.8|47729.8|47749.8|47729.8|47745.9|47725.9|3
1648132340000|2022-03-24 14:32:20|47752.3|47732.3|47777.3|47757.3|47779.8|47759.8|47749.8|47729.8|30
1648132350000|2022-03-24 14:32:30|47778.7|47758.7|47767.3|47747.3|47779.8|47759.8|47764.8|47744.8|16
1648132360000|2022-03-24 14:32:40|47764.8|47744.8|47750.9|47730.9|47764.8|47744.8|47749.5|47729.5|27
1648132370000|2022-03-24 14:32:50|47753.4|47733.4|47748.4|47728.4|47753.4|47733.4|47747.3|47727.3|12
1648132380000|2022-03-24 14:33:00|47749.8|47729.8|47748.4|47728.4|47752.3|47732.3|47744.8|47724.8|5
1648132390000|2022-03-24 14:33:10|47747.3|47727.3|47742.3|47722.3|47747.3|47727.3|47742.3|47722.3|7
1648132400000|2022-03-24 14:33:20|47740.9|47720.9|47737.3|47717.3|47740.9|47720.9|47737.3|47717.3|3
1648132410000|2022-03-24 14:33:30|47735.9|47715.9|47733.4|47713.4|47735.9|47715.9|47733.4|47713.4|2
1648132420000|2022-03-24 14:33:40|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|1
1648132430000|2022-03-24 14:33:50|47737.3|47717.3|47734.8|47714.8|47737.3|47717.3|47734.8|47714.8|3
1648132440000|2022-03-24 14:34:00|47733.4|47713.4|47708.7|47688.7|47733.4|47713.4|47708.7|47688.7|9
1648132450000|2022-03-24 14:34:10|47709.8|47689.8|47712.3|47692.3|47712.3|47692.3|47707.3|47687.3|6
1648132460000|2022-03-24 14:34:20|47713.7|47693.7|47717.3|47697.3|47717.3|47697.3|47712.3|47692.3|4
1648132470000|2022-03-24 14:34:30|47718.7|47698.7|47729.8|47709.8|47729.8|47709.8|47718.7|47698.7|4
1648132480000|2022-03-24 14:34:40|47728.4|47708.4|47722.3|47702.3|47729.8|47709.8|47719.8|47699.8|33
1648132490000|2022-03-24 14:34:50|47720.9|47700.9|47724.8|47704.8|47724.8|47704.8|47719.8|47699.8|2
1648132500000|2022-03-24 14:35:00|47729.8|47709.8|47736.2|47716.2|47739.8|47719.8|47727.3|47707.3|7
1648132510000|2022-03-24 14:35:10|47737.3|47717.3|47737.3|47717.3|47737.3|47717.3|47737.3|47717.3|3
1648132520000|2022-03-24 14:35:20|47739.8|47719.8|47737.3|47717.3|47739.8|47719.8|47737.3|47717.3|1
1648132530000|2022-03-24 14:35:30|47725.3|47705.3|47738.4|47718.4|47738.4|47718.4|47714.8|47694.8|14
1648132540000|2022-03-24 14:35:40|47737.3|47717.3|47756.2|47736.2|47756.2|47736.2|47727.3|47707.3|8
1648132550000|2022-03-24 14:35:50|47754.8|47734.8|47753.4|47733.4|47757.3|47737.3|47753.4|47733.4|2
1648132560000|2022-03-24 14:36:00|47755.9|47735.9|47755.9|47735.9|47757.3|47737.3|47755.9|47735.9|0
1648132570000|2022-03-24 14:36:10|47757.3|47737.3|47757.3|47737.3|47757.3|47737.3|47752.3|47732.3|1
1648132580000|2022-03-24 14:36:20|47759.8|47739.8|47768.4|47748.4|47768.4|47748.4|47750.1|47730.1|6
1648132590000|2022-03-24 14:36:30|47772.3|47752.3|47772.3|47752.3|47772.3|47752.3|47772.3|47752.3|3
1648132600000|2022-03-24 14:36:40|47773.7|47753.7|47787.3|47767.3|47787.3|47767.3|47773.7|47753.7|5
1648132610000|2022-03-24 14:36:50|47782.3|47762.3|47777.3|47757.3|47782.3|47762.3|47777.3|47757.3|5
1648132620000|2022-03-24 14:37:00|47774.8|47754.8|47779.8|47759.8|47779.8|47759.8|47768.4|47748.4|8
1648132630000|2022-03-24 14:37:10|47777.3|47757.3|47778.4|47758.4|47779.8|47759.8|47769.8|47749.8|12
1648132640000|2022-03-24 14:37:20|47777.3|47757.3|47763.4|47743.4|47782.3|47762.3|47763.4|47743.4|12
1648132650000|2022-03-24 14:37:30|47759.8|47739.8|47754.8|47734.8|47759.8|47739.8|47752.3|47732.3|7
1648132660000|2022-03-24 14:37:40|47755.9|47735.9|47768.7|47748.7|47772.3|47752.3|47755.9|47735.9|6
1648132670000|2022-03-24 14:37:50|47767.3|47747.3|47763.7|47743.7|47767.3|47747.3|47760.9|47740.9|1
1648132680000|2022-03-24 14:38:00|47766.2|47746.2|47756.2|47736.2|47766.2|47746.2|47756.2|47736.2|11
1648132690000|2022-03-24 14:38:10|47754.8|47734.8|47749.8|47729.8|47754.8|47734.8|47749.8|47729.8|3
1648132700000|2022-03-24 14:38:20|47753.7|47733.7|47757.3|47737.3|47757.3|47737.3|47753.7|47733.7|17
1648132710000|2022-03-24 14:38:30|47755.9|47735.9|47752.3|47732.3|47757.3|47737.3|47752.3|47732.3|2
1648132720000|2022-03-24 14:38:40|47749.8|47729.8|47754.8|47734.8|47754.8|47734.8|47749.8|47729.8|6
1648132730000|2022-03-24 14:38:50|47757.3|47737.3|47757.3|47737.3|47759.8|47739.8|47757.3|47737.3|12
1648132740000|2022-03-24 14:39:00|||||||||2
1648132750000|2022-03-24 14:39:10|47754.8|47734.8|47722.3|47702.3|47754.8|47734.8|47722.3|47702.3|5
1648132760000|2022-03-24 14:39:20|47720.9|47700.9|47722.3|47702.3|47722.3|47702.3|47720.9|47700.9|5
1648132770000|2022-03-24 14:39:30|47723.7|47703.7|47729.8|47709.8|47729.8|47709.8|47723.7|47703.7|0
1648132780000|2022-03-24 14:39:40|47728.4|47708.4|47692.3|47672.3|47728.4|47708.4|47687.3|47667.3|17
1648132790000|2022-03-24 14:39:50|47694.8|47674.8|47694.8|47674.8|47694.8|47674.8|47692.3|47672.3|0
1648132800000|2022-03-24 14:40:00|47697.3|47677.3|47707.3|47687.3|47712.3|47692.3|47697.3|47677.3|6
1648132810000|2022-03-24 14:40:10|47708.7|47688.7|47717.3|47697.3|47719.8|47699.8|47708.7|47688.7|4
1648132820000|2022-03-24 14:40:20|47712.6|47692.6|47686.2|47666.2|47712.6|47692.6|47686.2|47666.2|6
1648132830000|2022-03-24 14:40:30|47684.8|47664.8|47686.2|47666.2|47687.3|47667.3|47684.8|47664.8|2
1648132840000|2022-03-24 14:40:40|47691.2|47671.2|47694.8|47674.8|47694.8|47674.8|47691.2|47671.2|5
1648132850000|2022-03-24 14:40:50|47692.3|47672.3|47712.3|47692.3|47712.3|47692.3|47692.3|47672.3|6
1648132860000|2022-03-24 14:41:00|47714.8|47694.8|47692.3|47672.3|47714.8|47694.8|47692.3|47672.3|10
1648132870000|2022-03-24 14:41:10|47689.8|47669.8|47689.8|47669.8|47689.8|47669.8|47689.8|47669.8|1
1648132880000|2022-03-24 14:41:20|47692.3|47672.3|47689.8|47669.8|47692.3|47672.3|47689.8|47669.8|0
1648132890000|2022-03-24 14:41:30|47691.2|47671.2|47687.3|47667.3|47692.3|47672.3|47686.2|47666.2|3
1648132900000|2022-03-24 14:41:40|47686.2|47666.2|47673.4|47653.4|47686.2|47666.2|47673.4|47653.4|12
1648132910000|2022-03-24 14:41:50|47674.8|47654.8|47673.4|47653.4|47677.3|47657.3|47673.4|47653.4|3
1648132920000|2022-03-24 14:42:00|47675.9|47655.9|47683.7|47663.7|47684.8|47664.8|47673.4|47653.4|40
1648132930000|2022-03-24 14:42:10|47690.9|47670.9|47712.3|47692.3|47714.8|47694.8|47690.9|47670.9|10
1648132940000|2022-03-24 14:42:20|47714.8|47694.8|47722.3|47702.3|47722.3|47702.3|47714.8|47694.8|1
1648132950000|2022-03-24 14:42:30|47724.8|47704.8|47718.7|47698.7|47724.8|47704.8|47718.7|47698.7|7
1648132960000|2022-03-24 14:42:40|47719.8|47699.8|47717.3|47697.3|47719.8|47699.8|47717.3|47697.3|0
1648132970000|2022-03-24 14:42:50|||||||||2
1648132980000|2022-03-24 14:43:00|47719.8|47699.8|47727.3|47707.3|47733.7|47713.7|47719.8|47699.8|3
1648132990000|2022-03-24 14:43:10|47724.8|47704.8|47719.8|47699.8|47724.8|47704.8|47717.3|47697.3|3
1648133000000|2022-03-24 14:43:20|47717.3|47697.3|47717.3|47697.3|47719.8|47699.8|47717.3|47697.3|2
1648133010000|2022-03-24 14:43:30|47719.8|47699.8|47723.4|47703.4|47723.4|47703.4|47719.8|47699.8|4
1648133020000|2022-03-24 14:43:40|47722.3|47702.3|47719.8|47699.8|47722.3|47702.3|47719.8|47699.8|7
1648133030000|2022-03-24 14:43:50|47721.2|47701.2|47738.7|47718.7|47738.7|47718.7|47721.2|47701.2|9
1648133040000|2022-03-24 14:44:00|47739.8|47719.8|47739.8|47719.8|47739.8|47719.8|47739.8|47719.8|2
1648133050000|2022-03-24 14:44:10|47742.3|47722.3|47743.4|47723.4|47746.2|47726.2|47742.3|47722.3|10
1648133060000|2022-03-24 14:44:20|47744.8|47724.8|47747.3|47727.3|47747.3|47727.3|47744.8|47724.8|1
1648133070000|2022-03-24 14:44:30|47746.2|47726.2|47747.3|47727.3|47747.3|47727.3|47746.2|47726.2|1
1648133080000|2022-03-24 14:44:40|47751.2|47731.2|47749.8|47729.8|47752.3|47732.3|47749.8|47729.8|6
1648133090000|2022-03-24 14:44:50|47748.7|47728.7|47747.3|47727.3|47748.7|47728.7|47747.3|47727.3|4
1648133100000|2022-03-24 14:45:00|47748.7|47728.7|47749.8|47729.8|47751.2|47731.2|47744.8|47724.8|11
1648133110000|2022-03-24 14:45:10|47748.7|47728.7|47755.9|47735.9|47755.9|47735.9|47748.7|47728.7|3
1648133120000|2022-03-24 14:45:20|47757.3|47737.3|47764.8|47744.8|47764.8|47744.8|47757.3|47737.3|4
1648133130000|2022-03-24 14:45:30|47763.4|47743.4|47752.3|47732.3|47763.4|47743.4|47752.3|47732.3|6
1648133140000|2022-03-24 14:45:40|47754.8|47734.8|47748.7|47728.7|47754.8|47734.8|47748.7|47728.7|2
1648133150000|2022-03-24 14:45:50|47749.8|47729.8|47737.3|47717.3|47749.8|47729.8|47737.3|47717.3|5
1648133160000|2022-03-24 14:46:00|47733.7|47713.7|47717.3|47697.3|47733.7|47713.7|47712.3|47692.3|8
1648133170000|2022-03-24 14:46:10|||||||||2
1648133180000|2022-03-24 14:46:20|47718.7|47698.7|47717.3|47697.3|47719.8|47699.8|47716.2|47696.2|0
1648133190000|2022-03-24 14:46:30|47719.8|47699.8|47732.3|47712.3|47732.3|47712.3|47719.8|47699.8|4
1648133200000|2022-03-24 14:46:40|47731.2|47711.2|47714.8|47694.8|47731.2|47711.2|47714.8|47694.8|22
1648133210000|2022-03-24 14:46:50|47713.7|47693.7|47717.3|47697.3|47717.3|47697.3|47713.7|47693.7|0
1648133220000|2022-03-24 14:47:00|47724.8|47704.8|47717.3|47697.3|47737.3|47717.3|47717.3|47697.3|12
1648133230000|2022-03-24 14:47:10|47716.2|47696.2|47711.2|47691.2|47716.2|47696.2|47711.2|47691.2|2
1648133240000|2022-03-24 14:47:20|47709.8|47689.8|47689.8|47669.8|47709.8|47689.8|47689.8|47669.8|2
1648133250000|2022-03-24 14:47:30|47688.7|47668.7|47687.6|47667.6|47689.8|47669.8|47687.6|47667.6|2
1648133260000|2022-03-24 14:47:40|47689.8|47669.8|47669.8|47649.8|47689.8|47669.8|47667.3|47647.3|10
1648133270000|2022-03-24 14:47:50|47670.9|47650.9|47674.8|47654.8|47674.8|47654.8|47667.3|47647.3|3
1648133280000|2022-03-24 14:48:00|47679.8|47659.8|47680.9|47660.9|47682.3|47662.3|47679.8|47659.8|2
1648133290000|2022-03-24 14:48:10|47682.3|47662.3|47684.8|47664.8|47684.8|47664.8|47679.8|47659.8|1
1648133300000|2022-03-24 14:48:20|47683.4|47663.4|47671.2|47651.2|47684.8|47664.8|47671.2|47651.2|6
1648133310000|2022-03-24 14:48:30|47670.1|47650.1|47658.7|47638.7|47671.2|47651.2|47658.7|47638.7|3
1648133320000|2022-03-24 14:48:40|47657.3|47637.3|47647.3|47627.3|47657.3|47637.3|47647.3|47627.3|21
1648133330000|2022-03-24 14:48:50|47644.8|47624.8|47647.3|47627.3|47647.3|47627.3|47644.8|47624.8|5
1648133340000|2022-03-24 14:49:00|47648.7|47628.7|47652.3|47632.3|47652.3|47632.3|47648.7|47628.7|2
1648133350000|2022-03-24 14:49:10|47653.7|47633.7|47669.8|47649.8|47669.8|47649.8|47653.7|47633.7|6
1648133360000|2022-03-24 14:49:20|47668.7|47648.7|47668.7|47648.7|47668.7|47648.7|47668.7|47648.7|2
1648133370000|2022-03-24 14:49:30|47667.3|47647.3|47667.3|47647.3|47667.3|47647.3|47666.2|47646.2|5
1648133390000|2022-03-24 14:49:50|47669.8|47649.8|47669.8|47649.8|47672.3|47652.3|47669.8|47649.8|5
1648133400000|2022-03-24 14:50:00|47668.4|47648.4|47667.3|47647.3|47668.4|47648.4|47667.3|47647.3|3
1648133410000|2022-03-24 14:50:10|||||||||2
1648133420000|2022-03-24 14:50:20|47669.8|47649.8|47667.3|47647.3|47669.8|47649.8|47667.3|47647.3|4
1648133430000|2022-03-24 14:50:30|47668.7|47648.7|47674.8|47654.8|47674.8|47654.8|47668.7|47648.7|5
1648133440000|2022-03-24 14:50:40|||||||||1
1648133450000|2022-03-24 14:50:50|47670.1|47650.1|47667.3|47647.3|47671.2|47651.2|47667.3|47647.3|2
1648133460000|2022-03-24 14:51:00|47670.1|47650.1|47687.3|47667.3|47687.3|47667.3|47670.1|47650.1|6
1648133470000|2022-03-24 14:51:10|47688.7|47668.7|47711.2|47691.2|47711.2|47691.2|47688.7|47668.7|5
1648133480000|2022-03-24 14:51:20|47713.7|47693.7|47715.1|47695.1|47715.1|47695.1|47713.7|47693.7|3
1648133490000|2022-03-24 14:51:30|47713.7|47693.7|47717.3|47697.3|47728.4|47708.4|47713.7|47693.7|13
1648133500000|2022-03-24 14:51:40|47718.7|47698.7|47726.2|47706.2|47726.2|47706.2|47717.3|47697.3|1
1648133510000|2022-03-24 14:51:50|47728.7|47708.7|47741.2|47721.2|47741.2|47721.2|47728.7|47708.7|5
1648133520000|2022-03-24 14:52:00|47743.7|47723.7|47744.8|47724.8|47750.9|47730.9|47742.6|47722.6|15
1648133530000|2022-03-24 14:52:10|47747.3|47727.3|47752.3|47732.3|47754.8|47734.8|47747.3|47727.3|6
1648133540000|2022-03-24 14:52:20|47755.9|47735.9|47763.4|47743.4|47765.9|47745.9|47754.8|47734.8|12
1648133550000|2022-03-24 14:52:30|47765.9|47745.9|47787.3|47767.3|47787.3|47767.3|47765.9|47745.9|10
1648133560000|2022-03-24 14:52:40|47789.8|47769.8|47787.3|47767.3|47791.2|47771.2|47787.3|47767.3|3
1648133570000|2022-03-24 14:52:50|47788.7|47768.7|47787.3|47767.3|47789.8|47769.8|47787.3|47767.3|7
1648133580000|2022-03-24 14:53:00|47789.8|47769.8|47789.8|47769.8|47789.8|47769.8|47787.3|47767.3|2
1648133590000|2022-03-24 14:53:10|47788.4|47768.4|47787.3|47767.3|47788.4|47768.4|47787.3|47767.3|9
1648133600000|2022-03-24 14:53:20|47791.2|47771.2|47797.3|47777.3|47797.3|47777.3|47791.2|47771.2|17
1648133610000|2022-03-24 14:53:30|47798.7|47778.7|47799.8|47779.8|47799.8|47779.8|47797.3|47777.3|20
1648133620000|2022-03-24 14:53:40|47798.4|47778.4|47793.7|47773.7|47798.4|47778.4|47791.2|47771.2|3
1648133630000|2022-03-24 14:53:50|47795|47775|47796.2|47776.2|47796.2|47776.2|47795|47775|3
1648133640000|2022-03-24 14:54:00|47795|47775|47789.8|47769.8|47795|47775|47787.3|47767.3|1
1648133650000|2022-03-24 14:54:10|47787.3|47767.3|47771.2|47751.2|47787.3|47767.3|47771.2|47751.2|4
1648133660000|2022-03-24 14:54:20|47772.5|47752.5|47771.2|47751.2|47772.5|47752.5|47771.2|47751.2|2
1648133670000|2022-03-24 14:54:30|47773.7|47753.7|47781.2|47761.2|47781.2|47761.2|47771.2|47751.2|0
1648133680000|2022-03-24 14:54:40|47782.5|47762.5|47787.5|47767.5|47788.9|47768.9|47782.5|47762.5|1
1648133690000|2022-03-24 14:54:50|47788.7|47768.7|47804.8|47784.8|47804.8|47784.8|47788.7|47768.7|4
1648133700000|2022-03-24 14:55:00|47803.4|47783.4|47803.7|47783.7|47806.2|47786.2|47801.2|47781.2|1
1648133710000|2022-03-24 14:55:10|47806.2|47786.2|47814.8|47794.8|47814.8|47794.8|47806.2|47786.2|4
1648133720000|2022-03-24 14:55:20|47817.3|47797.3|47833.7|47813.7|47837.3|47817.3|47817.3|47797.3|28
1648133730000|2022-03-24 14:55:30|47836.2|47816.2|47836.2|47816.2|47838.7|47818.7|47836.2|47816.2|10
1648133740000|2022-03-24 14:55:40|47834.8|47814.8|47851.2|47831.2|47853.4|47833.4|47834.8|47814.8|15
1648133750000|2022-03-24 14:55:50|47849.8|47829.8|47832.3|47812.3|47849.8|47829.8|47832.3|47812.3|12
1648133760000|2022-03-24 14:56:00|47829.8|47809.8|47822.3|47802.3|47829.8|47809.8|47821.2|47801.2|7
1648133770000|2022-03-24 14:56:10|47817.3|47797.3|47814.8|47794.8|47822.3|47802.3|47814.8|47794.8|16
1648133780000|2022-03-24 14:56:20|47813.7|47793.7|47823.9|47803.9|47823.9|47803.9|47813.7|47793.7|13
1648133790000|2022-03-24 14:56:30|47825|47805|47840|47820|47840|47820|47825|47805|5
1648133800000|2022-03-24 14:56:40|47835|47815|47835|47815|47835|47815|47833.7|47813.7|5
1648133810000|2022-03-24 14:56:50|47833.7|47813.7|47822.5|47802.5|47835|47815|47820|47800|13
1648133820000|2022-03-24 14:57:00|||||||||1
1648133830000|2022-03-24 14:57:10|47820|47800|47820|47800|47821.4|47801.4|47820|47800|6
1648133840000|2022-03-24 14:57:20|47821.4|47801.4|47821.4|47801.4|47821.4|47801.4|47821.4|47801.4|1
1648133850000|2022-03-24 14:57:30|47822.8|47802.8|47817.8|47797.8|47822.8|47802.8|47817.8|47797.8|4
1648133860000|2022-03-24 14:57:40|||||||||3
1648133870000|2022-03-24 14:57:50|47820.3|47800.3|47820.3|47800.3|47820.3|47800.3|47820.3|47800.3|0
1648133880000|2022-03-24 14:58:00|47825.3|47805.3|47842.8|47822.8|47842.8|47822.8|47825.3|47805.3|7
1648133890000|2022-03-24 14:58:10|47829.2|47809.2|47825.3|47805.3|47829.2|47809.2|47824.2|47804.2|27
1648133900000|2022-03-24 14:58:20|47826.7|47806.7|47834.2|47814.2|47834.2|47814.2|47826.7|47806.7|3
1648133910000|2022-03-24 14:58:30|47832.8|47812.8|47832.8|47812.8|47832.8|47812.8|47832.8|47812.8|3
1648133920000|2022-03-24 14:58:40|47834.2|47814.2|47832.8|47812.8|47835.3|47815.3|47832.8|47812.8|1
1648133930000|2022-03-24 14:58:50|47827.8|47807.8|47817.8|47797.8|47827.8|47807.8|47812.8|47792.8|6
1648133940000|2022-03-24 14:59:00|47819.2|47799.2|47832.8|47812.8|47835.3|47815.3|47819.2|47799.2|20
1648133950000|2022-03-24 14:59:10|47834.2|47814.2|47835.3|47815.3|47835.3|47815.3|47834.2|47814.2|3
1648133960000|2022-03-24 14:59:20|47839.2|47819.2|47840.3|47820.3|47841.7|47821.7|47837.8|47817.8|3
1648133970000|2022-03-24 14:59:30|47835.3|47815.3|47835.3|47815.3|47835.3|47815.3|47835.3|47815.3|3
1648133990000|2022-03-24 14:59:50|||||||||2
1648134000000|2022-03-24 15:00:00|47836.7|47816.7|47837.8|47817.8|47837.8|47817.8|47835.3|47815.3|6
1648134010000|2022-03-24 15:00:10|47840.3|47820.3|47842.8|47822.8|47844.2|47824.2|47840.3|47820.3|5
1648134020000|2022-03-24 15:00:20|47844.2|47824.2|47849.2|47829.2|47855.3|47835.3|47844.2|47824.2|16
1648134030000|2022-03-24 15:00:30|47850.3|47830.3|47849.2|47829.2|47850.3|47830.3|47849.2|47829.2|1
1648134040000|2022-03-24 15:00:40|47850.3|47830.3|47851.7|47831.7|47851.7|47831.7|47850.3|47830.3|1
1648134050000|2022-03-24 15:00:50|47837.8|47817.8|47827.8|47807.8|47837.8|47817.8|47822.8|47802.8|8
1648134060000|2022-03-24 15:01:00|47821.4|47801.4|47787.8|47767.8|47821.4|47801.4|47776.4|47756.4|23
1648134070000|2022-03-24 15:01:10|47789.2|47769.2|47800.3|47780.3|47807.8|47787.8|47789.2|47769.2|4
1648134080000|2022-03-24 15:01:20|47799.2|47779.2|47787.8|47767.8|47800.3|47780.3|47786.4|47766.4|4
1648134090000|2022-03-24 15:01:30|47786.4|47766.4|47796.4|47776.4|47796.4|47776.4|47785.3|47765.3|11
1648134100000|2022-03-24 15:01:40|47795.3|47775.3|47801.4|47781.4|47802.8|47782.8|47795.3|47775.3|3
1648134110000|2022-03-24 15:01:50|47802.8|47782.8|47792.8|47772.8|47802.8|47782.8|47792.8|47772.8|6
1648134120000|2022-03-24 15:02:00|47790.3|47770.3|47802.8|47782.8|47805.6|47785.6|47790.3|47770.3|7
1648134130000|2022-03-24 15:02:10|47804.2|47784.2|47807.8|47787.8|47807.8|47787.8|47802.8|47782.8|2
1648134140000|2022-03-24 15:02:20|47810|47790|47802.8|47782.8|47827.8|47807.8|47802.8|47782.8|21
1648134150000|2022-03-24 15:02:30|47800.3|47780.3|47807.8|47787.8|47807.8|47787.8|47800.3|47780.3|2
1648134160000|2022-03-24 15:02:40|47809.2|47789.2|47815.3|47795.3|47815.3|47795.3|47809.2|47789.2|12
1648134170000|2022-03-24 15:02:50|47817.8|47797.8|47817.8|47797.8|47819.2|47799.2|47816.4|47796.4|4
1648134180000|2022-03-24 15:03:00|47816.4|47796.4|47810.3|47790.3|47816.4|47796.4|47807.8|47787.8|2
1648134190000|2022-03-24 15:03:10|47807.8|47787.8|47810.3|47790.3|47810.3|47790.3|47807.8|47787.8|0
1648134200000|2022-03-24 15:03:20|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|47807.8|47787.8|4
1648134210000|2022-03-24 15:03:30|47811.4|47791.4|47812.8|47792.8|47812.8|47792.8|47807.8|47787.8|2
1648134220000|2022-03-24 15:03:40|47810.3|47790.3|47811.7|47791.7|47812.8|47792.8|47807.8|47787.8|2
1648134230000|2022-03-24 15:03:50|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|47812.8|47792.8|1
1648134240000|2022-03-24 15:04:00|47817.8|47797.8|47825.3|47805.3|47825.3|47805.3|47817.8|47797.8|2
1648134250000|2022-03-24 15:04:10|47829.2|47809.2|47827.8|47807.8|47830.3|47810.3|47825.3|47805.3|5
1648134260000|2022-03-24 15:04:20|47830.3|47810.3|47830.3|47810.3|47830.3|47810.3|47830.3|47810.3|0
1648134280000|2022-03-24 15:04:40|47832.8|47812.8|47828.9|47808.9|47832.8|47812.8|47827.8|47807.8|5
1648134290000|2022-03-24 15:04:50|47827.8|47807.8|47832.8|47812.8|47832.8|47812.8|47827.8|47807.8|0
1648134300000|2022-03-24 15:05:00|47830.3|47810.3|47837.8|47817.8|47846.7|47826.7|47830.3|47810.3|19
1648134310000|2022-03-24 15:05:10|47835.3|47815.3|47845.3|47825.3|47845.3|47825.3|47835.3|47815.3|1
1648134320000|2022-03-24 15:05:20|47846.7|47826.7|47847.8|47827.8|47850.3|47830.3|47845.3|47825.3|8
1648134330000|2022-03-24 15:05:30|47849.2|47829.2|47850.3|47830.3|47850.3|47830.3|47846.7|47826.7|1
1648134340000|2022-03-24 15:05:40|47847.8|47827.8|47842.8|47822.8|47851.7|47831.7|47840.3|47820.3|14
1648134350000|2022-03-24 15:05:50|47841.7|47821.7|47832.8|47812.8|47841.7|47821.7|47832.8|47812.8|10
1648134360000|2022-03-24 15:06:00|47827.8|47807.8|47802.8|47782.8|47827.8|47807.8|47800.3|47780.3|4
1648134370000|2022-03-24 15:06:10|47800.3|47780.3|47802.8|47782.8|47802.8|47782.8|47800.3|47780.3|1
1648134380000|2022-03-24 15:06:20|47805.3|47785.3|47811.4|47791.4|47812.8|47792.8|47805.3|47785.3|2
1648134390000|2022-03-24 15:06:30|47810.3|47790.3|47810.3|47790.3|47812.8|47792.8|47810.3|47790.3|2
1648134400000|2022-03-24 15:06:40|47812.8|47792.8|47816.7|47796.7|47816.7|47796.7|47812.8|47792.8|1
1648134410000|2022-03-24 15:06:50|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|1
1648134420000|2022-03-24 15:07:00|47819.2|47799.2|47822.8|47802.8|47825.3|47805.3|47819.2|47799.2|4
1648134430000|2022-03-24 15:07:10|47821.7|47801.7|47820.3|47800.3|47822.8|47802.8|47820.3|47800.3|4
1648134440000|2022-03-24 15:07:20|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|47817.8|47797.8|1
1648134450000|2022-03-24 15:07:30|47815.3|47795.3|47815.3|47795.3|47815.3|47795.3|47815.3|47795.3|3
1648134460000|2022-03-24 15:07:40|47805.3|47785.3|47796.4|47776.4|47805.3|47785.3|47796.4|47776.4|10
1648134470000|2022-03-24 15:07:50|47797.8|47777.8|47807.8|47787.8|47807.8|47787.8|47796.4|47776.4|4
1648134480000|2022-03-24 15:08:00|47806.4|47786.4|47807.8|47787.8|47807.8|47787.8|47806.4|47786.4|1
1648134490000|2022-03-24 15:08:10|47809.2|47789.2|47812.8|47792.8|47812.8|47792.8|47809.2|47789.2|1
1648134500000|2022-03-24 15:08:20|47811.4|47791.4|47807.8|47787.8|47811.4|47791.4|47807.8|47787.8|6
1648134510000|2022-03-24 15:08:30|47805.3|47785.3|47787.8|47767.8|47805.3|47785.3|47787.8|47767.8|7
1648134520000|2022-03-24 15:08:40|47789.2|47769.2|47792.8|47772.8|47792.8|47772.8|47789.2|47769.2|1
1648134530000|2022-03-24 15:08:50|47793.9|47773.9|47805.3|47785.3|47812.8|47792.8|47793.9|47773.9|2
1648134540000|2022-03-24 15:09:00|47802.8|47782.8|47796.4|47776.4|47804.2|47784.2|47792.8|47772.8|2
1648134550000|2022-03-24 15:09:10|47795.3|47775.3|47794.2|47774.2|47797.8|47777.8|47794.2|47774.2|2
1648134560000|2022-03-24 15:09:20|||||||||5
1648134570000|2022-03-24 15:09:30|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|47789.2|47769.2|9
1648134580000|2022-03-24 15:09:40|47777.8|47757.8|47762.8|47742.8|47777.8|47757.8|47762.8|47742.8|4
1648134590000|2022-03-24 15:09:50|47765|47745|47786.7|47766.7|47786.7|47766.7|47765|47745|12
1648134600000|2022-03-24 15:10:00|47789.2|47769.2|47797.8|47777.8|47798.1|47778.1|47789.2|47769.2|5
1648134610000|2022-03-24 15:10:10|47802.8|47782.8|47802.8|47782.8|47805.3|47785.3|47802.8|47782.8|5
1648134620000|2022-03-24 15:10:20|47805.3|47785.3|47806.4|47786.4|47806.4|47786.4|47803.9|47783.9|2
1648134630000|2022-03-24 15:10:30|47807.8|47787.8|47810.3|47790.3|47810.3|47790.3|47807.8|47787.8|1
1648134640000|2022-03-24 15:10:40|47807.8|47787.8|47812.8|47792.8|47812.8|47792.8|47807.8|47787.8|4
1648134650000|2022-03-24 15:10:50|47810.3|47790.3|47809.2|47789.2|47812.8|47792.8|47809.2|47789.2|2
1648134660000|2022-03-24 15:11:00|47810.3|47790.3|47809.2|47789.2|47810.3|47790.3|47809.2|47789.2|5
1648134670000|2022-03-24 15:11:10|47805.3|47785.3|47787.8|47767.8|47805.3|47785.3|47787.8|47767.8|13
1648134680000|2022-03-24 15:11:20|47785.3|47765.3|47792.8|47772.8|47792.8|47772.8|47785.3|47765.3|5
1648134690000|2022-03-24 15:11:30|47790|47770|47797.5|47777.5|47797.5|47777.5|47790|47770|29
1648134700000|2022-03-24 15:11:40|47800|47780|47810|47790|47811.4|47791.4|47800|47780|5
1648134710000|2022-03-24 15:11:50|47808.9|47788.9|47810|47790|47810|47790|47808.9|47788.9|8
1648134720000|2022-03-24 15:12:00|47811.4|47791.4|47810|47790|47812.5|47792.5|47810|47790|18
1648134730000|2022-03-24 15:12:10|47811.4|47791.4|47806.2|47786.2|47811.4|47791.4|47806.2|47786.2|5
1648134740000|2022-03-24 15:12:20|47807.5|47787.5|47807.5|47787.5|47807.5|47787.5|47806.2|47786.2|2
1648134750000|2022-03-24 15:12:30|47806.2|47786.2|47806.2|47786.2|47806.2|47786.2|47806.2|47786.2|3
1648134760000|2022-03-24 15:12:40|47808.7|47788.7|47808.7|47788.7|47808.7|47788.7|47808.7|47788.7|3
1648134770000|2022-03-24 15:12:50|47806.2|47786.2|47802.3|47782.3|47812.3|47792.3|47799.8|47779.8|31
1648134780000|2022-03-24 15:13:00|47797.3|47777.3|47797.3|47777.3|47799.8|47779.8|47794.5|47774.5|9
1648134790000|2022-03-24 15:13:10|47798.7|47778.7|47780|47760|47802.3|47782.3|47778.7|47758.7|10
1648134800000|2022-03-24 15:13:20|47781.2|47761.2|47779.8|47759.8|47782.3|47762.3|47779.8|47759.8|5
1648134810000|2022-03-24 15:13:30|47781.2|47761.2|47784.8|47764.8|47784.8|47764.8|47781.2|47761.2|2
1648134820000|2022-03-24 15:13:40|47786.2|47766.2|47784.8|47764.8|47786.2|47766.2|47784.8|47764.8|1
1648134830000|2022-03-24 15:13:50|47783.4|47763.4|47777.3|47757.3|47783.4|47763.4|47777.3|47757.3|2
1648134840000|2022-03-24 15:14:00|47778.7|47758.7|47782.3|47762.3|47782.3|47762.3|47778.7|47758.7|2
1648134850000|2022-03-24 15:14:10|47785|47765|47789.8|47769.8|47791.2|47771.2|47785|47765|6
1648134860000|2022-03-24 15:14:20|47787.3|47767.3|47784.8|47764.8|47787.3|47767.3|47782.3|47762.3|2
1648134870000|2022-03-24 15:14:30|47787.3|47767.3|47787.3|47767.3|47787.3|47767.3|47784.8|47764.8|0
1648134880000|2022-03-24 15:14:40|47788.4|47768.4|47792|47772|47792|47772|47788.4|47768.4|2
1648134890000|2022-03-24 15:14:50|47792.3|47772.3|47807.3|47787.3|47807.3|47787.3|47792.3|47772.3|5
1648134900000|2022-03-24 15:15:00|47808.7|47788.7|47817.3|47797.3|47817.3|47797.3|47808.7|47788.7|3
1648134910000|2022-03-24 15:15:10|47812.3|47792.3|47829.8|47809.8|47829.8|47809.8|47812.3|47792.3|18
1648134920000|2022-03-24 15:15:20|47830.9|47810.9|47838.7|47818.7|47838.7|47818.7|47827.3|47807.3|5
1648134930000|2022-03-24 15:15:30|47841.2|47821.2|47862.3|47842.3|47862.3|47842.3|47841.2|47821.2|15
1648134940000|2022-03-24 15:15:40|47864.8|47844.8|47857.3|47837.3|47867.3|47847.3|47857.3|47837.3|16
1648134950000|2022-03-24 15:15:50|47859.8|47839.8|47857.3|47837.3|47859.8|47839.8|47857.3|47837.3|0
1648134960000|2022-03-24 15:16:00|47852.3|47832.3|47847.3|47827.3|47852.3|47832.3|47847.3|47827.3|5
1648134970000|2022-03-24 15:16:10|47846.2|47826.2|47837.3|47817.3|47846.2|47826.2|47834.8|47814.8|16
1648134980000|2022-03-24 15:16:20|47830.9|47810.9|47824.8|47804.8|47830.9|47810.9|47822.3|47802.3|7
1648134990000|2022-03-24 15:16:30|47823.4|47803.4|47820.9|47800.9|47823.4|47803.4|47819.8|47799.8|5
1648135000000|2022-03-24 15:16:40|47819.8|47799.8|47803.7|47783.7|47819.8|47799.8|47803.7|47783.7|6
1648135010000|2022-03-24 15:16:50|47802.3|47782.3|47802.3|47782.3|47802.3|47782.3|47802.3|47782.3|2
1648135020000|2022-03-24 15:17:00|47803.7|47783.7|47799.8|47779.8|47803.7|47783.7|47797.3|47777.3|1
1648135030000|2022-03-24 15:17:10|47801.2|47781.2|47799.8|47779.8|47801.2|47781.2|47799.8|47779.8|2
1648135040000|2022-03-24 15:17:20|47797.3|47777.3|47787.3|47767.3|47797.3|47777.3|47787.3|47767.3|4
1648135050000|2022-03-24 15:17:30|47775.9|47755.9|47770.9|47750.9|47775.9|47755.9|47770.9|47750.9|1
1648135060000|2022-03-24 15:17:40|47768.4|47748.4|47763.7|47743.7|47768.7|47748.7|47763.7|47743.7|6
1648135070000|2022-03-24 15:17:50|47762.3|47742.3|47759.8|47739.8|47762.3|47742.3|47759.8|47739.8|9
1648135080000|2022-03-24 15:18:00|47754.8|47734.8|47754.8|47734.8|47754.8|47734.8|47748.4|47728.4|11
1648135090000|2022-03-24 15:18:10|47752.3|47732.3|47739.8|47719.8|47752.3|47732.3|47739.8|47719.8|11
1648135100000|2022-03-24 15:18:20|47737.3|47717.3|47739.8|47719.8|47739.8|47719.8|47737.3|47717.3|0
1648135110000|2022-03-24 15:18:30|47741.1|47721.1|47742.3|47722.3|47747.3|47727.3|47741.1|47721.1|2
1648135120000|2022-03-24 15:18:40|47743.4|47723.4|47723.6|47703.6|47752.3|47732.3|47722.3|47702.3|7
1648135130000|2022-03-24 15:18:50|47726.1|47706.1|47722.3|47702.3|47726.1|47706.1|47722.3|47702.3|0
1648135140000|2022-03-24 15:19:00|47720.9|47700.9|47712.3|47692.3|47720.9|47700.9|47712.3|47692.3|10
1648135150000|2022-03-24 15:19:10|47714.8|47694.8|47714.8|47694.8|47714.8|47694.8|47714.8|47694.8|2
1648135160000|2022-03-24 15:19:20|47713.4|47693.4|47717.3|47697.3|47717.3|47697.3|47712.3|47692.3|2
1648135170000|2022-03-24 15:19:30|47715.9|47695.9|47713.6|47693.6|47715.9|47695.9|47712.3|47692.3|6
1648135180000|2022-03-24 15:19:40|47714.8|47694.8|47713.4|47693.4|47714.8|47694.8|47713.4|47693.4|2
1648135190000|2022-03-24 15:19:50|47712.3|47692.3|47695.9|47675.9|47712.3|47692.3|47695.9|47675.9|13
1648135200000|2022-03-24 15:20:00|47680.9|47660.9|47677.3|47657.3|47682.3|47662.3|47672.3|47652.3|28
1648135210000|2022-03-24 15:20:10|47678.4|47658.4|47677.3|47657.3|47682.3|47662.3|47670.9|47650.9|35
1648135220000|2022-03-24 15:20:20|47680.9|47660.9|47658.1|47638.1|47680.9|47660.9|47652.3|47632.3|57
1648135230000|2022-03-24 15:20:30|47655.6|47635.6|47659.5|47639.5|47659.5|47639.5|47655.6|47635.6|13
1648135240000|2022-03-24 15:20:40|47662|47642|47658.4|47638.4|47662|47642|47657|47637|19
1648135250000|2022-03-24 15:20:50|47659.5|47639.5|47659.5|47639.5|47662|47642|47657|47637|12
1648135260000|2022-03-24 15:21:00|47660.6|47640.6|47669.5|47649.5|47669.5|47649.5|47660.6|47640.6|62
1648135270000|2022-03-24 15:21:10|47670.9|47650.9|47689.5|47669.5|47689.5|47669.5|47670.9|47650.9|7
1648135280000|2022-03-24 15:21:20|47692|47672|47705.9|47685.9|47705.9|47685.9|47689.5|47669.5|6
1648135290000|2022-03-24 15:21:30|47707|47687|47717|47697|47717|47697|47707|47687|0
1648135300000|2022-03-24 15:21:40|47714.2|47694.2|47714.5|47694.5|47714.5|47694.5|47710.6|47690.6|6
1648135310000|2022-03-24 15:21:50|47713.1|47693.1|47699.5|47679.5|47714.5|47694.5|47697|47677|7
1648135320000|2022-03-24 15:22:00|47702|47682|47702|47682|47702|47682|47699.5|47679.5|1
1648135330000|2022-03-24 15:22:10|47704.5|47684.5|47704.5|47684.5|47704.5|47684.5|47702|47682|3
1648135340000|2022-03-24 15:22:20|47714.5|47694.5|47714.5|47694.5|47715.6|47695.6|47714.5|47694.5|6
1648135350000|2022-03-24 15:22:30|47715.6|47695.6|47718.1|47698.1|47718.1|47698.1|47715.6|47695.6|3
1648135360000|2022-03-24 15:22:40|47717|47697|47717|47697|47719.5|47699.5|47717|47697|3
1648135380000|2022-03-24 15:23:00|47715.6|47695.6|47729.5|47709.5|47729.5|47709.5|47713.4|47693.4|64
1648135390000|2022-03-24 15:23:10|47728.1|47708.1|47728.1|47708.1|47728.1|47708.1|47728.1|47708.1|36
1648135400000|2022-03-24 15:23:20|47722.8|47702.8|47710.6|47690.6|47722.8|47702.8|47707|47687|6
1648135410000|2022-03-24 15:23:30|47711.7|47691.7|47719.5|47699.5|47719.5|47699.5|47711.7|47691.7|5
1648135420000|2022-03-24 15:23:40|47717|47697|47714.5|47694.5|47719.5|47699.5|47714.5|47694.5|1
1648135430000|2022-03-24 15:23:50|47703.1|47683.1|47702|47682|47703.1|47683.1|47699.5|47679.5|10
1648135440000|2022-03-24 15:24:00|47704.5|47684.5|47712|47692|47719.5|47699.5|47704.5|47684.5|3
1648135450000|2022-03-24 15:24:10|47709.5|47689.5|47708.1|47688.1|47709.5|47689.5|47707|47687|0
1648135460000|2022-03-24 15:24:20|47707|47687|47707|47687|47709.5|47689.5|47707|47687|2
1648135470000|2022-03-24 15:24:30|47704.5|47684.5|47697|47677|47704.5|47684.5|47697|47677|1
1648135480000|2022-03-24 15:24:40|47694.5|47674.5|47689.5|47669.5|47694.5|47674.5|47689.5|47669.5|14
1648135490000|2022-03-24 15:24:50|47687|47667|47687|47667|47687|47667|47687|47667|1
1648135500000|2022-03-24 15:25:00|47689.5|47669.5|47689.5|47669.5|47689.5|47669.5|47689.5|47669.5|1
1648135510000|2022-03-24 15:25:10|47690.9|47670.9|47689.5|47669.5|47693.4|47673.4|47689.5|47669.5|2
1648135520000|2022-03-24 15:25:20|47688.4|47668.4|47684.5|47664.5|47688.4|47668.4|47684.5|47664.5|1
1648135530000|2022-03-24 15:25:30|47685.6|47665.6|47687|47667|47687|47667|47684.5|47664.5|4
1648135540000|2022-03-24 15:25:40|47689.5|47669.5|47692|47672|47694.5|47674.5|47689.5|47669.5|4
1648135550000|2022-03-24 15:25:50|47689.5|47669.5|47692|47672|47692|47672|47689.5|47669.5|1
1648135560000|2022-03-24 15:26:00|47693.1|47673.1|47713.4|47693.4|47713.4|47693.4|47693.1|47673.1|5
1648135570000|2022-03-24 15:26:10|47712|47692|47709.5|47689.5|47712|47692|47709.5|47689.5|4
1648135580000|2022-03-24 15:26:20|47705.6|47685.6|47685.9|47665.9|47705.6|47685.6|47685.9|47665.9|8
1648135590000|2022-03-24 15:26:30|47684.8|47664.8|47684.8|47664.8|47685.9|47665.9|47684.8|47664.8|3
1648135600000|2022-03-24 15:26:40|47685.9|47665.9|47679.5|47659.5|47687|47667|47677|47657|6
1648135620000|2022-03-24 15:27:00|47677|47657|47679.5|47659.5|47679.5|47659.5|47677|47657|8
1648135630000|2022-03-24 15:27:10|47678.1|47658.1|47679.5|47659.5|47681.7|47661.7|47674.5|47654.5|5
1648135640000|2022-03-24 15:27:20|47677|47657|47677|47657|47677|47657|47672|47652|10
1648135650000|2022-03-24 15:27:30|47679.5|47659.5|47682|47662|47682|47662|47679.5|47659.5|0
1648135660000|2022-03-24 15:27:40|47683.4|47663.4|47677|47657|47685.6|47665.6|47674.5|47654.5|9
1648135670000|2022-03-24 15:27:50|47675.6|47655.6|47674.5|47654.5|47677|47657|47674.5|47654.5|2
1648135680000|2022-03-24 15:28:00|47675.9|47655.9|47675.9|47655.9|47685.6|47665.6|47675.9|47655.9|7
1648135690000|2022-03-24 15:28:10|47678.4|47658.4|47678.4|47658.4|47678.4|47658.4|47678.4|47658.4|4
1648135700000|2022-03-24 15:28:20|47677|47657|47685.9|47665.9|47685.9|47665.9|47677|47657|2
1648135710000|2022-03-24 15:28:30|47684.5|47664.5|47714.5|47694.5|47714.5|47694.5|47684.5|47664.5|21
1648135720000|2022-03-24 15:28:40|47713.1|47693.1|47704.5|47684.5|47713.1|47693.1|47704.5|47684.5|2
1648135730000|2022-03-24 15:28:50|47707.3|47687.3|47707|47687|47707.3|47687.3|47704.5|47684.5|3
1648135740000|2022-03-24 15:29:00|47708.4|47688.4|47709.5|47689.5|47709.5|47689.5|47708.4|47688.4|2
1648135760000|2022-03-24 15:29:20|47706.7|47686.7|47709.5|47689.5|47709.5|47689.5|47702|47682|4
1648135770000|2022-03-24 15:29:30|47708.1|47688.1|47704.5|47684.5|47709.5|47689.5|47704.5|47684.5|3
1648135780000|2022-03-24 15:29:40|47703.1|47683.1|47702|47682|47703.1|47683.1|47702|47682|1
1648135790000|2022-03-24 15:29:50|47699.5|47679.5|47694.5|47674.5|47699.5|47679.5|47694.5|47674.5|3
1648135800000|2022-03-24 15:30:00|47686.7|47666.7|47689.5|47669.5|47689.5|47669.5|47684.5|47664.5|12
1648135810000|2022-03-24 15:30:10|47692|47672|47689.5|47669.5|47694.5|47674.5|47689.5|47669.5|9
1648135820000|2022-03-24 15:30:20|47694.5|47674.5|47697|47677|47699.5|47679.5|47694.5|47674.5|7
1648135830000|2022-03-24 15:30:30|47698.4|47678.4|47694.5|47674.5|47699.5|47679.5|47694.5|47674.5|0
1648135840000|2022-03-24 15:30:40|47695.9|47675.9|47694.5|47674.5|47697|47677|47694.5|47674.5|3
1648135850000|2022-03-24 15:30:50|47693.1|47673.1|47693.1|47673.1|47693.1|47673.1|47693.1|47673.1|0
1648135860000|2022-03-24 15:31:00|47690.6|47670.6|47684.5|47664.5|47690.6|47670.6|47682|47662|10
1648135870000|2022-03-24 15:31:10|47687.3|47667.3|47687|47667|47688.4|47668.4|47684.5|47664.5|0
1648135880000|2022-03-24 15:31:20|47688.4|47668.4|47695.6|47675.6|47695.6|47675.6|47688.4|47668.4|4
1648135890000|2022-03-24 15:31:30|47697|47677|47710.9|47690.9|47710.9|47690.9|47697|47677|2
1648135900000|2022-03-24 15:31:40|47709.5|47689.5|47724.5|47704.5|47724.5|47704.5|47709.5|47689.5|3
1648135910000|2022-03-24 15:31:50|47727|47707|47719.5|47699.5|47730.6|47710.6|47713.4|47693.4|16
1648135920000|2022-03-24 15:32:00|47722|47702|47712|47692|47722|47702|47710.6|47690.6|2
1648135930000|2022-03-24 15:32:10|47709.5|47689.5|47712|47692|47712|47692|47709.5|47689.5|0
1648135940000|2022-03-24 15:32:20|47710.6|47690.6|47699.5|47679.5|47710.6|47690.6|47699.5|47679.5|5
1648135950000|2022-03-24 15:32:30|47694.5|47674.5|47694.5|47674.5|47694.5|47674.5|47694.5|47674.5|1
1648135960000|2022-03-24 15:32:40|47697.3|47677.3|47699.5|47679.5|47699.5|47679.5|47697.3|47677.3|1
1648135970000|2022-03-24 15:32:50|47702|47682|47702|47682|47702|47682|47702|47682|2
1648135980000|2022-03-24 15:33:00|47700.6|47680.6|47694.5|47674.5|47700.6|47680.6|47694.5|47674.5|2
1648135990000|2022-03-24 15:33:10|47697|47677|47709.5|47689.5|47709.5|47689.5|47697|47677|2
1648136000000|2022-03-24 15:33:20|47708.1|47688.1|47704.5|47684.5|47708.1|47688.1|47704.5|47684.5|6
1648136010000|2022-03-24 15:33:30|47700.6|47680.6|47699.5|47679.5|47700.6|47680.6|47699.5|47679.5|3
1648136020000|2022-03-24 15:33:40|47702|47682|47702|47682|47702|47682|47702|47682|0
1648136040000|2022-03-24 15:34:00|47700.6|47680.6|47702|47682|47702|47682|47697|47677|7
1648136050000|2022-03-24 15:34:10|47703.1|47683.1|47706.7|47686.7|47706.7|47686.7|47703.1|47683.1|2
1648136060000|2022-03-24 15:34:20|47710.6|47690.6|47724.5|47704.5|47727|47707|47710.6|47690.6|8
1648136070000|2022-03-24 15:34:30|47720.9|47700.9|47709.5|47689.5|47720.9|47700.9|47709.5|47689.5|6
1648136080000|2022-03-24 15:34:40|||||||||2
1648136090000|2022-03-24 15:34:50|47707|47687|47707|47687|47707|47687|47707|47687|1
1648136100000|2022-03-24 15:35:00|47703.1|47683.1|47692|47672|47703.1|47683.1|47692|47672|6
1648136110000|2022-03-24 15:35:10|47693.4|47673.4|47694.5|47674.5|47694.5|47674.5|47692|47672|0
1648136120000|2022-03-24 15:35:20|47687|47667|47684.5|47664.5|47689.5|47669.5|47684.5|47664.5|2
1648136130000|2022-03-24 15:35:30|47676.7|47656.7|47679.5|47659.5|47679.5|47659.5|47674.2|47654.2|8
1648136140000|2022-03-24 15:35:40|47677|47657|47677|47657|47677|47657|47677|47657|1
1648136150000|2022-03-24 15:35:50|47679.5|47659.5|47679.5|47659.5|47679.5|47659.5|47679.5|47659.5|2
1648136160000|2022-03-24 15:36:00|||||||||1
1648136170000|2022-03-24 15:36:10|||||||||3
1648136180000|2022-03-24 15:36:20|47677|47657|47679.5|47659.5|47680.6|47660.6|47677|47657|6
1648136200000|2022-03-24 15:36:40|47670.6|47650.6|47662|47642|47670.6|47650.6|47660.6|47640.6|11
1648136210000|2022-03-24 15:36:50|47660.6|47640.6|47664.5|47644.5|47664.5|47644.5|47660.6|47640.6|1
1648136220000|2022-03-24 15:37:00|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|0
1648136230000|2022-03-24 15:37:10|47662|47642|47664.5|47644.5|47664.5|47644.5|47662|47642|1
1648136240000|2022-03-24 15:37:20|47663.1|47643.1|47662|47642|47663.1|47643.1|47660.9|47640.9|1
1648136250000|2022-03-24 15:37:30|47660.6|47640.6|47662|47642|47662|47642|47659.5|47639.5|6
1648136260000|2022-03-24 15:37:40|47665.9|47645.9|47670.9|47650.9|47670.9|47650.9|47665.9|47645.9|1
1648136270000|2022-03-24 15:37:50|47668.4|47648.4|47670.9|47650.9|47670.9|47650.9|47668.4|47648.4|7
1648136280000|2022-03-24 15:38:00|47672|47652|47672|47652|47672|47652|47672|47652|1
1648136290000|2022-03-24 15:38:10|47670.9|47650.9|47669.5|47649.5|47672|47652|47669.5|47649.5|4
1648136300000|2022-03-24 15:38:20|||||||||2
1648136310000|2022-03-24 15:38:30|47672|47652|47669.5|47649.5|47674.5|47654.5|47669.5|47649.5|0
1648136320000|2022-03-24 15:38:40|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|47665.6|47645.6|4
1648136330000|2022-03-24 15:38:50|47664.5|47644.5|47664.5|47644.5|47664.5|47644.5|47663.1|47643.1|2
1648136340000|2022-03-24 15:39:00|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|47663.1|47643.1|0
1648136350000|2022-03-24 15:39:10|47660.6|47640.6|47644.5|47624.5|47660.6|47640.6|47644.5|47624.5|11
1648136360000|2022-03-24 15:39:20|47643.1|47623.1|47644.5|47624.5|47645.6|47625.6|47643.1|47623.1|6
1648136370000|2022-03-24 15:39:30|47645.6|47625.6|47645.6|47625.6|47645.6|47625.6|47645.6|47625.6|1
1648136380000|2022-03-24 15:39:40|47644.5|47624.5|47642|47622|47644.5|47624.5|47642|47622|2
1648136390000|2022-03-24 15:39:50|47644.8|47624.8|47649.5|47629.5|47649.5|47629.5|47644.5|47624.5|11
1648136400000|2022-03-24 15:40:00|47647|47627|47650.6|47630.6|47650.6|47630.6|47647|47627|3
1648136410000|2022-03-24 15:40:10|47652|47632|47657|47637|47658.4|47638.4|47652|47632|3
1648136420000|2022-03-24 15:40:20|47654.5|47634.5|47659.5|47639.5|47659.5|47639.5|47654.5|47634.5|5
1648136430000|2022-03-24 15:40:30|47660.9|47640.9|47677|47657|47677|47657|47660.9|47640.9|10
1648136440000|2022-03-24 15:40:40|47675.6|47655.6|47694.5|47674.5|47694.5|47674.5|47675.6|47655.6|6
1648136450000|2022-03-24 15:40:50|47695.6|47675.6|47695.6|47675.6|47698.1|47678.1|47694.5|47674.5|7
1648136460000|2022-03-24 15:41:00|47691.7|47671.7|47684.2|47664.2|47691.7|47671.7|47684.2|47664.2|5
1648136470000|2022-03-24 15:41:10|47683.1|47663.1|47681.7|47661.7|47683.1|47663.1|47681.7|47661.7|0
1648136480000|2022-03-24 15:41:20|47679.2|47659.2|47675.6|47655.6|47679.2|47659.2|47672|47652|10
1648136490000|2022-03-24 15:41:30|47684.5|47664.5|47684.5|47664.5|47684.5|47664.5|47684.5|47664.5|1
1648136500000|2022-03-24 15:41:40|47680.6|47660.6|47680.6|47660.6|47680.6|47660.6|47680.6|47660.6|11
1648136510000|2022-03-24 15:41:50|||||||||10
1648136520000|2022-03-24 15:42:00|47678.1|47658.1|47679.5|47659.5|47680.6|47660.6|47677|47657|8
1648136540000|2022-03-24 15:42:20|47677|47657|47674.5|47654.5|47677|47657|47674.5|47654.5|15
1648136550000|2022-03-24 15:42:30|47675.9|47655.9|47669.5|47649.5|47675.9|47655.9|47669.5|47649.5|2
1648136560000|2022-03-24 15:42:40|47664.5|47644.5|47664.5|47644.5|47667|47647|47664.5|47644.5|4
1648136570000|2022-03-24 15:42:50|47661.7|47641.7|47645.6|47625.6|47661.7|47641.7|47645.6|47625.6|10
1648136580000|2022-03-24 15:43:00|47644.5|47624.5|47644.5|47624.5|47647|47627|47640.9|47620.9|8
1648136590000|2022-03-24 15:43:10|47642|47622|47638.4|47618.4|47642|47622|47638.4|47618.4|1
1648136600000|2022-03-24 15:43:20|47639.5|47619.5|47645.9|47625.9|47645.9|47625.9|47639.5|47619.5|2
1648136610000|2022-03-24 15:43:30|47644.5|47624.5|47647|47627|47647|47627|47644.5|47624.5|1
1648136620000|2022-03-24 15:43:40|47644.5|47624.5|47588.6|47568.6|47644.5|47624.5|47588.6|47568.6|34
1648136630000|2022-03-24 15:43:50|47572.8|47552.8|47577|47557|47579.5|47559.5|47570.6|47550.6|40
1648136640000|2022-03-24 15:44:00|47578.4|47558.4|47579.5|47559.5|47579.5|47559.5|47575.6|47555.6|11
1648136650000|2022-03-24 15:44:10|||||||||1
1648136660000|2022-03-24 15:44:20|47577|47557|47577|47557|47577|47557|47574.5|47554.5|4
1648136670000|2022-03-24 15:44:30|47575.6|47555.6|47577|47557|47578.4|47558.4|47575.6|47555.6|9
1648136680000|2022-03-24 15:44:40|47576.7|47556.7|47575.6|47555.6|47576.7|47556.7|47571.7|47551.7|8
1648136690000|2022-03-24 15:44:50|47572.8|47552.8|47575.6|47555.6|47575.6|47555.6|47571.7|47551.7|15
1648136700000|2022-03-24 15:45:00|47578.4|47558.4|47590.6|47570.6|47591.7|47571.7|47578.4|47558.4|11
1648136710000|2022-03-24 15:45:10|47591.7|47571.7|47599.5|47579.5|47599.5|47579.5|47590.6|47570.6|3
1648136720000|2022-03-24 15:45:20|47603.4|47583.4|47600.6|47580.6|47603.4|47583.4|47599.5|47579.5|6
1648136730000|2022-03-24 15:45:30|47604.5|47584.5|47609.5|47589.5|47609.5|47589.5|47604.5|47584.5|7
1648136740000|2022-03-24 15:45:40|47606.7|47586.7|47605.6|47585.6|47606.7|47586.7|47605.6|47585.6|4
1648136750000|2022-03-24 15:45:50|||||||||1
1648136760000|2022-03-24 15:46:00|47604.2|47584.2|47577|47557|47604.2|47584.2|47577|47557|7
1648136770000|2022-03-24 15:46:10|47574.5|47554.5|47579.5|47559.5|47580.9|47560.9|47573.4|47553.4|10
1648136780000|2022-03-24 15:46:20|47578.1|47558.1|47584.5|47564.5|47584.5|47564.5|47578.1|47558.1|4
1648136790000|2022-03-24 15:46:30|47582|47562|47579.5|47559.5|47582|47562|47579.5|47559.5|1
1648136800000|2022-03-24 15:46:40|47577|47557|47577|47557|47577|47557|47577|47557|2
1648136810000|2022-03-24 15:46:50|47578.4|47558.4|47584.5|47564.5|47584.5|47564.5|47578.4|47558.4|4
1648136820000|2022-03-24 15:47:00|47585.9|47565.9|47589.5|47569.5|47589.5|47569.5|47585.9|47565.9|0
1648136830000|2022-03-24 15:47:10|47598.1|47578.1|47598.1|47578.1|47598.1|47578.1|47598.1|47578.1|3
1648136840000|2022-03-24 15:47:20|47597|47577|47592|47572|47597|47577|47592|47572|0
1648136850000|2022-03-24 15:47:30|47590.6|47570.6|47589.5|47569.5|47590.6|47570.6|47589.5|47569.5|2
1648136860000|2022-03-24 15:47:40|47587|47567|47568.4|47548.4|47587|47567|47568.4|47548.4|4
1648136870000|2022-03-24 15:47:50|47570.9|47550.9|47567|47547|47570.9|47550.9|47565.6|47545.6|11
1648136880000|2022-03-24 15:48:00|47568.1|47548.1|47549.5|47529.5|47568.1|47548.1|47547|47527|40
1648136890000|2022-03-24 15:48:10|47547|47527|47548.1|47528.1|47550.6|47530.6|47544.5|47524.5|29
1648136900000|2022-03-24 15:48:20|47552|47532|47554.5|47534.5|47554.5|47534.5|47552|47532|18
1648136910000|2022-03-24 15:48:30|47574.5|47554.5|47559.5|47539.5|47574.5|47554.5|47559.5|47539.5|36
1648136920000|2022-03-24 15:48:40|47557|47537|47554.5|47534.5|47557|47537|47554.5|47534.5|1
1648136930000|2022-03-24 15:48:50|47552|47532|47555.6|47535.6|47555.6|47535.6|47546.7|47526.7|16
1648136940000|2022-03-24 15:49:00|47560.6|47540.6|47562|47542|47563.1|47543.1|47559.5|47539.5|12
1648136950000|2022-03-24 15:49:10|47566.7|47546.7|47564.5|47544.5|47566.7|47546.7|47554.5|47534.5|18
1648136960000|2022-03-24 15:49:20|47565.9|47545.9|47559.5|47539.5|47573.1|47553.1|47559.5|47539.5|19
1648136970000|2022-03-24 15:49:30|47560.9|47540.9|47564.5|47544.5|47564.5|47544.5|47560.6|47540.6|7
1648136980000|2022-03-24 15:49:40|47563.1|47543.1|47560.6|47540.6|47563.1|47543.1|47560.6|47540.6|5
1648136990000|2022-03-24 15:49:50|47567|47547|47557|47537|47569.5|47549.5|47557|47537|9
1648137000000|2022-03-24 15:50:00|47559.5|47539.5|47565.6|47545.6|47568.1|47548.1|47559.5|47539.5|7
1648137010000|2022-03-24 15:50:10|47569.5|47549.5|47572|47552|47572|47552|47569.5|47549.5|7
1648137020000|2022-03-24 15:50:20|47574.5|47554.5|47574.5|47554.5|47574.5|47554.5|47574.5|47554.5|0
1648137030000|2022-03-24 15:50:30|47574.8|47554.8|47587|47567|47587|47567|47572|47552|9
1648137040000|2022-03-24 15:50:40|47585.6|47565.6|47589.5|47569.5|47589.5|47569.5|47584.5|47564.5|4
1648137060000|2022-03-24 15:51:00|47590.9|47570.9|47594.8|47574.8|47594.8|47574.8|47589.5|47569.5|6
1648137070000|2022-03-24 15:51:10|47593.4|47573.4|47597.3|47577.3|47597.3|47577.3|47593.4|47573.4|1
1648137080000|2022-03-24 15:51:20|47597.2|47577.2|47593.4|47573.4|47597.2|47577.2|47593.4|47573.4|4
1648137090000|2022-03-24 15:51:30|47594.7|47574.7|47597.2|47577.2|47597.2|47577.2|47594.7|47574.7|2
1648137100000|2022-03-24 15:51:40|47603.4|47583.4|47603.4|47583.4|47603.4|47583.4|47602|47582|5
1648137110000|2022-03-24 15:51:50|47602|47582|47615|47595|47615|47595|47602|47582|11
1648137120000|2022-03-24 15:52:00|47616.1|47596.1|47619.5|47599.5|47619.5|47599.5|47616.1|47596.1|7
1648137130000|2022-03-24 15:52:10|47618.1|47598.1|47607|47587|47618.1|47598.1|47604.5|47584.5|9
1648137140000|2022-03-24 15:52:20|47604.5|47584.5|47594.5|47574.5|47604.5|47584.5|47594.5|47574.5|2
1648137150000|2022-03-24 15:52:30|47595.9|47575.9|47587|47567|47595.9|47575.9|47584.5|47564.5|8
1648137160000|2022-03-24 15:52:40|47589.5|47569.5|47589.5|47569.5|47589.5|47569.5|47589.5|47569.5|3
1648137190000|2022-03-24 15:53:10|||||||||3
1648137200000|2022-03-24 15:53:20|47587|47567|47571.7|47551.7|47587|47567|47571.7|47551.7|1
1648137210000|2022-03-24 15:53:30|47570.6|47550.6|47562|47542|47570.6|47550.6|47562|47542|3
1648137220000|2022-03-24 15:53:40|47559.5|47539.5|47557|47537|47562|47542|47557|47537|6
1648137230000|2022-03-24 15:53:50|47562|47542|47560.6|47540.6|47562|47542|47560.6|47540.6|6
1648137240000|2022-03-24 15:54:00|47559.5|47539.5|47545.6|47525.6|47559.5|47539.5|47545.6|47525.6|22
1648137250000|2022-03-24 15:54:10|47547|47527|47549.5|47529.5|47549.5|47529.5|47544.5|47524.5|8
1648137260000|2022-03-24 15:54:20|47547|47527|47549.5|47529.5|47549.5|47529.5|47547|47527|8
1648137270000|2022-03-24 15:54:30|||||||||16
1648137280000|2022-03-24 15:54:40|47546.7|47526.7|47546.7|47526.7|47549.2|47529.2|47544.2|47524.2|7
1648137290000|2022-03-24 15:54:50|47548.1|47528.1|47546.7|47526.7|47548.1|47528.1|47544.2|47524.2|4
1648137300000|2022-03-24 15:55:00|47549.2|47529.2|47554.2|47534.2|47556.7|47536.7|47549.2|47529.2|7
1648137310000|2022-03-24 15:55:10|47551.7|47531.7|47531.7|47511.7|47551.7|47531.7|47531.7|47511.7|17
1648137320000|2022-03-24 15:55:20|47534.2|47514.2|47536.7|47516.7|47539.2|47519.2|47534.2|47514.2|13
1648137330000|2022-03-24 15:55:30|47538.1|47518.1|47550.6|47530.6|47550.6|47530.6|47538.1|47518.1|12
1648137340000|2022-03-24 15:55:40|47552|47532|47569.2|47549.2|47569.2|47549.2|47552|47532|10
1648137350000|2022-03-24 15:55:50|47570.6|47550.6|47570.6|47550.6|47572|47552|47566.7|47546.7|4
1648137360000|2022-03-24 15:56:00|47569.2|47549.2|47566.7|47546.7|47570.6|47550.6|47565.6|47545.6|6
1648137370000|2022-03-24 15:56:10|47569.2|47549.2|47575.3|47555.3|47575.3|47555.3|47569.2|47549.2|4
1648137380000|2022-03-24 15:56:20|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|3
1648137390000|2022-03-24 15:56:30|47575.6|47555.6|47561.7|47541.7|47575.6|47555.6|47561.7|47541.7|12
1648137400000|2022-03-24 15:56:40|47566.7|47546.7|47566.7|47546.7|47566.7|47546.7|47566.7|47546.7|4
1648137410000|2022-03-24 15:56:50|47568.1|47548.1|47579.2|47559.2|47579.2|47559.2|47568.1|47548.1|6
1648137420000|2022-03-24 15:57:00|47577.8|47557.8|47576.7|47556.7|47579.2|47559.2|47576.7|47556.7|2
1648137430000|2022-03-24 15:57:10|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|4
1648137440000|2022-03-24 15:57:20|47576.7|47556.7|47579.2|47559.2|47579.2|47559.2|47576.7|47556.7|2
1648137450000|2022-03-24 15:57:30|47580.3|47560.3|47577.8|47557.8|47581.7|47561.7|47577.8|47557.8|4
1648137460000|2022-03-24 15:57:40|47576.7|47556.7|47568.1|47548.1|47576.7|47556.7|47566.7|47546.7|2
1648137470000|2022-03-24 15:57:50|47566.7|47546.7|47570.6|47550.6|47570.6|47550.6|47566.7|47546.7|3
1648137480000|2022-03-24 15:58:00|47572|47552|47572|47552|47572|47552|47572|47552|1
1648137490000|2022-03-24 15:58:10|47574.5|47554.5|47591.7|47571.7|47593.1|47573.1|47574.5|47554.5|5
1648137500000|2022-03-24 15:58:20|||||||||2
1648137510000|2022-03-24 15:58:30|47590.6|47570.6|47586.7|47566.7|47590.6|47570.6|47584.2|47564.2|25
1648137520000|2022-03-24 15:58:40|47585.6|47565.6|47586.7|47566.7|47586.7|47566.7|47585.6|47565.6|1
1648137530000|2022-03-24 15:58:50|47589.2|47569.2|47590.6|47570.6|47590.6|47570.6|47586.7|47566.7|3
1648137540000|2022-03-24 15:59:00|47593.1|47573.1|47597|47577|47597|47577|47593.1|47573.1|6
1648137550000|2022-03-24 15:59:10|47595.6|47575.6|47604.2|47584.2|47604.2|47584.2|47595.6|47575.6|6
1648137560000|2022-03-24 15:59:20|||||||||2
1648137570000|2022-03-24 15:59:30|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|2
1648137580000|2022-03-24 15:59:40|47600.6|47580.6|47609.2|47589.2|47609.2|47589.2|47585.6|47565.6|17
1648137590000|2022-03-24 15:59:50|47610.6|47590.6|47616.7|47596.7|47616.7|47596.7|47610.3|47590.3|8
1648137600000|2022-03-24 16:00:00|47615.6|47595.6|47598.1|47578.1|47616.7|47596.7|47598.1|47578.1|2
1648137610000|2022-03-24 16:00:10|47599.5|47579.5|47609.2|47589.2|47609.2|47589.2|47598.1|47578.1|7
1648137620000|2022-03-24 16:00:20|47610.6|47590.6|47614.2|47594.2|47615.3|47595.3|47610.6|47590.6|4
1648137630000|2022-03-24 16:00:30|47611.7|47591.7|47615.6|47595.6|47616.7|47596.7|47611.7|47591.7|2
1648137640000|2022-03-24 16:00:40|47614.2|47594.2|47614.2|47594.2|47614.2|47594.2|47611.7|47591.7|0
1648137650000|2022-03-24 16:00:50|||||||||1
1648137660000|2022-03-24 16:01:00|47616.7|47596.7|47620.6|47600.6|47620.6|47600.6|47616.7|47596.7|7
1648137690000|2022-03-24 16:01:30|47621.7|47601.7|47621.7|47601.7|47621.7|47601.7|47621.7|47601.7|0
1648137700000|2022-03-24 16:01:40|47620.6|47600.6|47605.3|47585.3|47620.6|47600.6|47605.3|47585.3|5
1648137710000|2022-03-24 16:01:50|47601.7|47581.7|47601.7|47581.7|47604.2|47584.2|47599.2|47579.2|4
1648137720000|2022-03-24 16:02:00|47599.2|47579.2|47596.7|47576.7|47599.2|47579.2|47595.6|47575.6|2
1648137730000|2022-03-24 16:02:10|47599.2|47579.2|47608.1|47588.1|47608.1|47588.1|47599.2|47579.2|4
1648137740000|2022-03-24 16:02:20|47606.7|47586.7|47604.2|47584.2|47606.7|47586.7|47604.2|47584.2|3
1648137750000|2022-03-24 16:02:30|||||||||1
1648137760000|2022-03-24 16:02:40|47605.6|47585.6|47606.7|47586.7|47606.7|47586.7|47604.2|47584.2|1
1648137770000|2022-03-24 16:02:50|47609.2|47589.2|47609.2|47589.2|47609.2|47589.2|47609.2|47589.2|6
1648137780000|2022-03-24 16:03:00|47608.1|47588.1|47606.7|47586.7|47608.1|47588.1|47606.7|47586.7|3
1648137790000|2022-03-24 16:03:10|47604.2|47584.2|47595.6|47575.6|47604.2|47584.2|47595.6|47575.6|11
1648137800000|2022-03-24 16:03:20|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47595.6|47575.6|9
1648137810000|2022-03-24 16:03:30|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|0
1648137820000|2022-03-24 16:03:40|47598.1|47578.1|47599.2|47579.2|47599.2|47579.2|47598.1|47578.1|2
1648137830000|2022-03-24 16:03:50|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|47600.6|47580.6|3
1648137840000|2022-03-24 16:04:00|47601.7|47581.7|47610.6|47590.6|47610.6|47590.6|47601.7|47581.7|3
1648137850000|2022-03-24 16:04:10|47611.7|47591.7|47611.7|47591.7|47611.7|47591.7|47611.7|47591.7|2
1648137860000|2022-03-24 16:04:20|47614.2|47594.2|47611.7|47591.7|47614.2|47594.2|47611.7|47591.7|2
1648137870000|2022-03-24 16:04:30|47615.6|47595.6|47616.7|47596.7|47616.7|47596.7|47615.6|47595.6|2
1648137880000|2022-03-24 16:04:40|47615.6|47595.6|47614.2|47594.2|47615.6|47595.6|47614.2|47594.2|0
1648137890000|2022-03-24 16:04:50|47612.8|47592.8|47616.7|47596.7|47616.7|47596.7|47612.8|47592.8|1
1648137900000|2022-03-24 16:05:00|47615.6|47595.6|47612.8|47592.8|47616.7|47596.7|47612.8|47592.8|2
1648137910000|2022-03-24 16:05:10|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|12
1648137920000|2022-03-24 16:05:20|47615.6|47595.6|47616.7|47596.7|47618.1|47598.1|47615.6|47595.6|1
1648137930000|2022-03-24 16:05:30|47615.6|47595.6|47616.7|47596.7|47616.7|47596.7|47615.6|47595.6|0
1648137940000|2022-03-24 16:05:40|47618.1|47598.1|47614.2|47594.2|47620.6|47600.6|47614.2|47594.2|3
1648137960000|2022-03-24 16:06:00|||||||||1
1648137970000|2022-03-24 16:06:10|47606.4|47586.4|47607.8|47587.8|47607.8|47587.8|47606.4|47586.4|12
1648137980000|2022-03-24 16:06:20|47610.3|47590.3|47610.3|47590.3|47610.3|47590.3|47610.3|47590.3|5
1648137990000|2022-03-24 16:06:30|47614.2|47594.2|47615.3|47595.3|47615.3|47595.3|47614.2|47594.2|1
1648138000000|2022-03-24 16:06:40|47612.8|47592.8|47612.8|47592.8|47612.8|47592.8|47612.8|47592.8|1
1648138010000|2022-03-24 16:06:50|47615.3|47595.3|47615.6|47595.6|47616.7|47596.7|47614.2|47594.2|1
1648138020000|2022-03-24 16:07:00|47611.7|47591.7|47596.7|47576.7|47611.7|47591.7|47596.7|47576.7|10
1648138030000|2022-03-24 16:07:10|47595.3|47575.3|47596.7|47576.7|47596.7|47576.7|47594.2|47574.2|2
1648138040000|2022-03-24 16:07:20|47595.6|47575.6|47595.6|47575.6|47595.6|47575.6|47594.2|47574.2|3
1648138050000|2022-03-24 16:07:30|47594.2|47574.2|47590.3|47570.3|47594.2|47574.2|47590.3|47570.3|5
1648138060000|2022-03-24 16:07:40|47587.8|47567.8|47586.7|47566.7|47589.2|47569.2|47582.8|47562.8|9
1648138070000|2022-03-24 16:07:50|47588.1|47568.1|47596.7|47576.7|47596.7|47576.7|47588.1|47568.1|5
1648138080000|2022-03-24 16:08:00|47595.3|47575.3|47594.2|47574.2|47596.7|47576.7|47594.2|47574.2|4
1648138090000|2022-03-24 16:08:10|47591.7|47571.7|47589.2|47569.2|47591.7|47571.7|47587.8|47567.8|5
1648138100000|2022-03-24 16:08:20|47590.6|47570.6|47590.6|47570.6|47590.6|47570.6|47589.2|47569.2|2
1648138110000|2022-03-24 16:08:30|||||||||3
1648138120000|2022-03-24 16:08:40|47589.2|47569.2|47589.2|47569.2|47589.2|47569.2|47589.2|47569.2|4
1648138130000|2022-03-24 16:08:50|47587.8|47567.8|47587.8|47567.8|47587.8|47567.8|47587.8|47567.8|0
1648138140000|2022-03-24 16:09:00|47589.2|47569.2|47586.7|47566.7|47589.2|47569.2|47585.6|47565.6|3
1648138150000|2022-03-24 16:09:10|47589.2|47569.2|47589.2|47569.2|47589.2|47569.2|47586.7|47566.7|0
1648138160000|2022-03-24 16:09:20|47585.6|47565.6|47584.2|47564.2|47588.1|47568.1|47584.2|47564.2|9
1648138170000|2022-03-24 16:09:30|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|0
1648138180000|2022-03-24 16:09:40|47584.2|47564.2|47585.6|47565.6|47585.6|47565.6|47584.2|47564.2|1
1648138190000|2022-03-24 16:09:50|||||||||5
1648138200000|2022-03-24 16:10:00|47584.2|47564.2|47589.2|47569.2|47589.2|47569.2|47584.2|47564.2|3
1648138210000|2022-03-24 16:10:10|||||||||5
1648138220000|2022-03-24 16:10:20|47588.1|47568.1|47591.7|47571.7|47591.7|47571.7|47588.1|47568.1|10
1648138230000|2022-03-24 16:10:30|47594.2|47574.2|47594.2|47574.2|47595.6|47575.6|47592.8|47572.8|16
1648138240000|2022-03-24 16:10:40|47612.8|47592.8|47609.2|47589.2|47612.8|47592.8|47609.2|47589.2|6
1648138250000|2022-03-24 16:10:50|47607.8|47587.8|47612.8|47592.8|47612.8|47592.8|47607.8|47587.8|1
1648138260000|2022-03-24 16:11:00|47611.7|47591.7|47616.7|47596.7|47616.7|47596.7|47611.7|47591.7|10
1648138270000|2022-03-24 16:11:10|47619.2|47599.2|47621.7|47601.7|47621.7|47601.7|47619.2|47599.2|6
1648138280000|2022-03-24 16:11:20|47624.2|47604.2|47625.3|47605.3|47625.6|47605.6|47624.2|47604.2|2
1648138290000|2022-03-24 16:11:30|47624.2|47604.2|47634.2|47614.2|47636.7|47616.7|47624.2|47604.2|3
1648138300000|2022-03-24 16:11:40|47636.7|47616.7|47634.2|47614.2|47636.7|47616.7|47634.2|47614.2|2
1648138310000|2022-03-24 16:11:50|47635.3|47615.3|47639.2|47619.2|47639.2|47619.2|47634.2|47614.2|10
1648138320000|2022-03-24 16:12:00|47641.7|47621.7|47641.7|47621.7|47646.7|47626.7|47641.7|47621.7|11
1648138330000|2022-03-24 16:12:10|47636.7|47616.7|47626.7|47606.7|47636.7|47616.7|47625.6|47605.6|5
1648138340000|2022-03-24 16:12:20|47628.1|47608.1|47622.8|47602.8|47628.1|47608.1|47622.8|47602.8|3
1648138360000|2022-03-24 16:12:40|47624.2|47604.2|47621.7|47601.7|47624.2|47604.2|47620.6|47600.6|4
1648138370000|2022-03-24 16:12:50|47624.2|47604.2|47624.2|47604.2|47624.2|47604.2|47624.2|47604.2|6
1648138380000|2022-03-24 16:13:00|47620.3|47600.3|47624.2|47604.2|47624.2|47604.2|47620.3|47600.3|3
1648138390000|2022-03-24 16:13:10|47639.2|47619.2|47640.6|47620.6|47643.1|47623.1|47639.2|47619.2|11
1648138400000|2022-03-24 16:13:20|47643.1|47623.1|47646.7|47626.7|47646.7|47626.7|47640.6|47620.6|4
1648138410000|2022-03-24 16:13:30|47649.2|47629.2|47651.7|47631.7|47651.7|47631.7|47649.2|47629.2|4
1648138420000|2022-03-24 16:13:40|47658.1|47638.1|47654.2|47634.2|47658.1|47638.1|47654.2|47634.2|30
1648138430000|2022-03-24 16:13:50|47655.6|47635.6|47669.2|47649.2|47674.5|47654.5|47655.6|47635.6|26
1648138440000|2022-03-24 16:14:00|47670.6|47650.6|47670.6|47650.6|47670.6|47650.6|47670.6|47650.6|2
1648138450000|2022-03-24 16:14:10|47667.8|47647.8|47659.2|47639.2|47667.8|47647.8|47659.2|47639.2|9
1648138460000|2022-03-24 16:14:20|47656.7|47636.7|47654.2|47634.2|47656.7|47636.7|47654.2|47634.2|1
1648138470000|2022-03-24 16:14:30|47646.7|47626.7|47646.7|47626.7|47646.7|47626.7|47646.7|47626.7|6
1648138480000|2022-03-24 16:14:40|47640.3|47620.3|47629.2|47609.2|47640.3|47620.3|47629.2|47609.2|9
1648138490000|2022-03-24 16:14:50|47627.8|47607.8|47627.8|47607.8|47629.2|47609.2|47626.7|47606.7|8
1648138500000|2022-03-24 16:15:00|47629.2|47609.2|47641.7|47621.7|47641.7|47621.7|47629.2|47609.2|3
1648138510000|2022-03-24 16:15:10|47639.2|47619.2|47639.2|47619.2|47639.2|47619.2|47639.2|47619.2|5
1648138520000|2022-03-24 16:15:20|||||||||1
1648138530000|2022-03-24 16:15:30|47640.6|47620.6|47640.6|47620.6|47640.6|47620.6|47639.2|47619.2|6
1648138540000|2022-03-24 16:15:40|47642|47622|47640.6|47620.6|47643.1|47623.1|47639.2|47619.2|3
1648138550000|2022-03-24 16:15:50|47639.2|47619.2|47640.6|47620.6|47640.6|47620.6|47639.2|47619.2|3
1648138560000|2022-03-24 16:16:00|47639.2|47619.2|47640.6|47620.6|47640.6|47620.6|47639.2|47619.2|2
1648138570000|2022-03-24 16:16:10|47646.7|47626.7|47646.7|47626.7|47646.7|47626.7|47644.2|47624.2|4
1648138590000|2022-03-24 16:16:30|47647.8|47627.8|47646.7|47626.7|47647.8|47627.8|47646.7|47626.7|0
1648138600000|2022-03-24 16:16:40|||||||||1
1648138610000|2022-03-24 16:16:50|47649.2|47629.2|47646.7|47626.7|47649.2|47629.2|47646.7|47626.7|1
1648138620000|2022-03-24 16:17:00|47645.3|47625.3|47641.7|47621.7|47645.3|47625.3|47641.7|47621.7|2
1648138640000|2022-03-24 16:17:20|47634.2|47614.2|47634.2|47614.2|47634.2|47614.2|47634.2|47614.2|6
1648138660000|2022-03-24 16:17:40|47631.7|47611.7|47631.7|47611.7|47634.2|47614.2|47631.7|47611.7|0
1648138670000|2022-03-24 16:17:50|47634.2|47614.2|47631.7|47611.7|47634.2|47614.2|47631.7|47611.7|3
1648138680000|2022-03-24 16:18:00|47634.2|47614.2|47634.2|47614.2|47636.7|47616.7|47634.2|47614.2|6
1648138690000|2022-03-24 16:18:10|47635.6|47615.6|47634.2|47614.2|47636.7|47616.7|47634.2|47614.2|0
1648138700000|2022-03-24 16:18:20|||||||||2
1648138710000|2022-03-24 16:18:30|47636.7|47616.7|47634.2|47614.2|47636.7|47616.7|47634.2|47614.2|0
1648138720000|2022-03-24 16:18:40|47632.8|47612.8|47631.7|47611.7|47632.8|47612.8|47631.7|47611.7|2
1648138730000|2022-03-24 16:18:50|47630.3|47610.3|47629.2|47609.2|47631.7|47611.7|47629.2|47609.2|2
1648138740000|2022-03-24 16:19:00|47630.6|47610.6|47631.7|47611.7|47631.7|47611.7|47629.2|47609.2|0
1648138750000|2022-03-24 16:19:10|47629.2|47609.2|47626.7|47606.7|47629.2|47609.2|47626.7|47606.7|6
1648138760000|2022-03-24 16:19:20|47625.3|47605.3|47623.9|47603.9|47625.3|47605.3|47623.9|47603.9|2
1648138770000|2022-03-24 16:19:30|47625.3|47605.3|47626.7|47606.7|47626.7|47606.7|47625.3|47605.3|2
1648138780000|2022-03-24 16:19:40|47628.1|47608.1|47629.2|47609.2|47631.7|47611.7|47628.1|47608.1|1
1648138790000|2022-03-24 16:19:50|47631.7|47611.7|47629.2|47609.2|47631.7|47611.7|47629.2|47609.2|1
1648138800000|2022-03-24 16:20:00|47630.6|47610.6|47639.2|47619.2|47639.2|47619.2|47630.6|47610.6|6
1648138810000|2022-03-24 16:20:10|47640.6|47620.6|47636.7|47616.7|47641.7|47621.7|47634.2|47614.2|7
1648138820000|2022-03-24 16:20:20|47639.2|47619.2|47639.2|47619.2|47640.6|47620.6|47639.2|47619.2|2
1648138830000|2022-03-24 16:20:30|47640.6|47620.6|47639.2|47619.2|47640.6|47620.6|47639.2|47619.2|0
1648138840000|2022-03-24 16:20:40|47641.7|47621.7|47644.2|47624.2|47644.2|47624.2|47641.7|47621.7|3
1648138850000|2022-03-24 16:20:50|47642.8|47622.8|47641.4|47621.4|47644.2|47624.2|47641.4|47621.4|97
1648138860000|2022-03-24 16:21:00|47636.4|47616.4|47628.9|47608.9|47636.4|47616.4|47628.9|47608.9|12
1648138870000|2022-03-24 16:21:10|47631.4|47611.4|47636.4|47616.4|47636.4|47616.4|47631.4|47611.4|1
1648138880000|2022-03-24 16:21:20|47638.9|47618.9|47640.3|47620.3|47640.3|47620.3|47638.9|47618.9|3
1648138890000|2022-03-24 16:21:30|47623.9|47603.9|47621.1|47601.1|47623.9|47603.9|47621.1|47601.1|12
1648138900000|2022-03-24 16:21:40|47622.5|47602.5|47601.4|47581.4|47622.5|47602.5|47598.9|47578.9|9
1648138910000|2022-03-24 16:21:50|47600|47580|47598.9|47578.9|47600|47580|47596.4|47576.4|8
1648138920000|2022-03-24 16:22:00|47596.4|47576.4|47598.9|47578.9|47598.9|47578.9|47593.9|47573.9|10
1648138940000|2022-03-24 16:22:20|47613.9|47593.9|47626.4|47606.4|47626.4|47606.4|47613.9|47593.9|5
1648138950000|2022-03-24 16:22:30|47625|47605|47631.4|47611.4|47631.4|47611.4|47625|47605|4
1648138970000|2022-03-24 16:22:50|||||||||1
1648138980000|2022-03-24 16:23:00|||||||||3
1648138990000|2022-03-24 16:23:10|47632.8|47612.8|47636.4|47616.4|47636.4|47616.4|47632.8|47612.8|1
1648139000000|2022-03-24 16:23:20|47637.8|47617.8|47637.8|47617.8|47637.8|47617.8|47637.8|47617.8|3
1648139010000|2022-03-24 16:23:30|47640.3|47620.3|47641.4|47621.4|47641.4|47621.4|47640.3|47620.3|0
1648139020000|2022-03-24 16:23:40|||||||||1
1648139040000|2022-03-24 16:24:00|||||||||2
1648139060000|2022-03-24 16:24:20|47640|47620|47628.9|47608.9|47640|47620|47628.9|47608.9|9
1648139080000|2022-03-24 16:24:40|47630.3|47610.3|47628.9|47608.9|47631.4|47611.4|47626.4|47606.4|5
1648139090000|2022-03-24 16:24:50|47626.4|47606.4|47616.7|47596.7|47626.4|47606.4|47616.7|47596.7|9
1648139100000|2022-03-24 16:25:00|47617.8|47597.8|47630|47610|47630|47610|47607.5|47587.5|8
1648139110000|2022-03-24 16:25:10|47627.5|47607.5|47625|47605|47627.5|47607.5|47625|47605|0
1648139120000|2022-03-24 16:25:20|47628.9|47608.9|47623.9|47603.9|47628.9|47608.9|47623.9|47603.9|4
1648139130000|2022-03-24 16:25:30|47621.4|47601.4|47623.9|47603.9|47623.9|47603.9|47621.4|47601.4|0
1648139140000|2022-03-24 16:25:40|||||||||12
1648139150000|2022-03-24 16:25:50|47625.3|47605.3|47636.4|47616.4|47636.4|47616.4|47625.3|47605.3|2
1648139160000|2022-03-24 16:26:00|47638.9|47618.9|47638.9|47618.9|47638.9|47618.9|47638.9|47618.9|2
1648139170000|2022-03-24 16:26:10|||||||||1
1648139180000|2022-03-24 16:26:20|||||||||7
1648139200000|2022-03-24 16:26:40|47632.5|47612.5|47631.4|47611.4|47632.5|47612.5|47625|47605|4
1648139210000|2022-03-24 16:26:50|47638.9|47618.9|47633.9|47613.9|47638.9|47618.9|47633.9|47613.9|2
1648139230000|2022-03-24 16:27:10|47631.1|47611.1|47622.8|47602.8|47631.1|47611.1|47622.8|47602.8|11
1648139240000|2022-03-24 16:27:20|47623.9|47603.9|47631.4|47611.4|47631.4|47611.4|47623.9|47603.9|3
1648139250000|2022-03-24 16:27:30|47633.9|47613.9|47636.4|47616.4|47636.4|47616.4|47633.9|47613.9|1
1648139260000|2022-03-24 16:27:40|47633.9|47613.9|47631.4|47611.4|47633.9|47613.9|47631.4|47611.4|3
1648139270000|2022-03-24 16:27:50|47632.8|47612.8|47628.9|47608.9|47633.9|47613.9|47628.9|47608.9|1
1648139290000|2022-03-24 16:28:10|47631.4|47611.4|47626.4|47606.4|47631.4|47611.4|47626.4|47606.4|1
1648139300000|2022-03-24 16:28:20|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|0
1648139340000|2022-03-24 16:29:00|47626.4|47606.4|47626.4|47606.4|47626.4|47606.4|47626.4|47606.4|3
1648139360000|2022-03-24 16:29:20|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|2
1648139370000|2022-03-24 16:29:30|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|0
1648139380000|2022-03-24 16:29:40|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|47628.9|47608.9|0
1648139390000|2022-03-24 16:29:50|47631.4|47611.4|47631.4|47611.4|47631.4|47611.4|47631.4|47611.4|1
1648139400000|2022-03-24 16:30:00|47628.9|47608.9|47618.9|47598.9|47628.9|47608.9|47618.9|47598.9|10
1648139420000|2022-03-24 16:30:20|47623.9|47603.9|47618.9|47598.9|47623.9|47603.9|47618.9|47598.9|8
1648139430000|2022-03-24 16:30:30|47610.3|47590.3|47600|47580|47610.3|47590.3|47600|47580|14
1648139440000|2022-03-24 16:30:40|47601.4|47581.4|47603.9|47583.9|47605.3|47585.3|47601.4|47581.4|4
1648139450000|2022-03-24 16:30:50|47607.8|47587.8|47603.9|47583.9|47607.8|47587.8|47603.9|47583.9|10
1648139460000|2022-03-24 16:31:00|47606.4|47586.4|47615.3|47595.3|47615.3|47595.3|47606.4|47586.4|8
1648139470000|2022-03-24 16:31:10|47616.4|47596.4|47616.4|47596.4|47617.8|47597.8|47616.4|47596.4|4
1648139490000|2022-03-24 16:31:30|||||||||1
1648139500000|2022-03-24 16:31:40|47617.5|47597.5|47616.4|47596.4|47620|47600|47616.4|47596.4|3
1648139520000|2022-03-24 16:32:00|47615|47595|47615|47595|47615|47595|47615|47595|6
1648139530000|2022-03-24 16:32:10|47616.4|47596.4|47613.9|47593.9|47616.4|47596.4|47613.9|47593.9|5
1648139540000|2022-03-24 16:32:20|47611.4|47591.4|47601.4|47581.4|47611.4|47591.4|47601.4|47581.4|7
1648139550000|2022-03-24 16:32:30|47598.9|47578.9|47590.3|47570.3|47598.9|47578.9|47590.3|47570.3|8
1648139560000|2022-03-24 16:32:40|47598.9|47578.9|47595.3|47575.3|47598.9|47578.9|47594.2|47574.2|10
1648139570000|2022-03-24 16:32:50|47596.7|47576.7|47593.9|47573.9|47597.8|47577.8|47593.9|47573.9|1
1648139580000|2022-03-24 16:33:00|47591.4|47571.4|47586.4|47566.4|47591.4|47571.4|47581.4|47561.4|8
1648139590000|2022-03-24 16:33:10|47588.9|47568.9|47583.9|47563.9|47588.9|47568.9|47583.9|47563.9|5
1648139600000|2022-03-24 16:33:20|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|4
1648139610000|2022-03-24 16:33:30|47578.9|47558.9|47578.9|47558.9|47578.9|47558.9|47578.9|47558.9|3
1648139630000|2022-03-24 16:33:50|47575|47555|47573.9|47553.9|47575|47555|47573.9|47553.9|0
1648139640000|2022-03-24 16:34:00|47575|47555|47568.9|47548.9|47576.4|47556.4|47566.4|47546.4|18
1648139650000|2022-03-24 16:34:10|47566.4|47546.4|47573.9|47553.9|47573.9|47553.9|47566.4|47546.4|4
1648139660000|2022-03-24 16:34:20|47568.9|47548.9|47563.9|47543.9|47568.9|47548.9|47563.9|47543.9|7
1648139670000|2022-03-24 16:34:30|47565.3|47545.3|47565.3|47545.3|47566.4|47546.4|47563.9|47543.9|2
1648139680000|2022-03-24 16:34:40|47566.4|47546.4|47566.4|47546.4|47566.4|47546.4|47563.9|47543.9|1
1648139690000|2022-03-24 16:34:50|47565.3|47545.3|47563.9|47543.9|47565.3|47545.3|47563.9|47543.9|1
1648139700000|2022-03-24 16:35:00|47562.8|47542.8|47562.8|47542.8|47565.3|47545.3|47562.8|47542.8|6
1648139710000|2022-03-24 16:35:10|47560.3|47540.3|47568.9|47548.9|47571.4|47551.4|47559.2|47539.2|13
1648139720000|2022-03-24 16:35:20|47570.3|47550.3|47568.9|47548.9|47571.4|47551.4|47568.9|47548.9|10
1648139730000|2022-03-24 16:35:30|47570.3|47550.3|47570|47550|47571.4|47551.4|47570|47550|2
1648139740000|2022-03-24 16:35:40|47572.5|47552.5|47572.5|47552.5|47572.5|47552.5|47570|47550|8
1648139750000|2022-03-24 16:35:50|47570|47550|47572.5|47552.5|47572.5|47552.5|47570|47550|5
1648139760000|2022-03-24 16:36:00|47573.9|47553.9|47577.8|47557.8|47577.8|47557.8|47573.9|47553.9|7
1648139770000|2022-03-24 16:36:10|47579.2|47559.2|47580.3|47560.3|47580.3|47560.3|47579.2|47559.2|1
1648139780000|2022-03-24 16:36:20|47588.3|47568.3|47585|47565|47588.9|47568.9|47585|47565|4
1648139790000|2022-03-24 16:36:30|47581.4|47561.4|47577.5|47557.5|47581.4|47561.4|47577.5|47557.5|10
1648139800000|2022-03-24 16:36:40|47581.4|47561.4|47578.9|47558.9|47581.4|47561.4|47578.9|47558.9|2
1648139810000|2022-03-24 16:36:50|47577.5|47557.5|47570|47550|47578.9|47558.9|47570|47550|8
1648139820000|2022-03-24 16:37:00|47572.5|47552.5|47578.9|47558.9|47578.9|47558.9|47572.5|47552.5|8
1648139830000|2022-03-24 16:37:10|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|47581.4|47561.4|1
1648139840000|2022-03-24 16:37:20|47580.3|47560.3|47571.4|47551.4|47580.3|47560.3|47571.4|47551.4|8
1648139850000|2022-03-24 16:37:30|47568.9|47548.9|47568.9|47548.9|47568.9|47548.9|47568.9|47548.9|2
1648139860000|2022-03-24 16:37:40|47563.9|47543.9|47552.5|47532.5|47563.9|47543.9|47552.5|47532.5|7
1648139870000|2022-03-24 16:37:50|47551.1|47531.1|47543.9|47523.9|47552.5|47532.5|47543.9|47523.9|4
1648139880000|2022-03-24 16:38:00|47546.4|47526.4|47538.9|47518.9|47546.4|47526.4|47538.9|47518.9|6
1648139890000|2022-03-24 16:38:10|47537.8|47517.8|47531.4|47511.4|47537.8|47517.8|47531.4|47511.4|14
1648139900000|2022-03-24 16:38:20|47530|47510|47548.9|47528.9|47548.9|47528.9|47530|47510|7
1648139920000|2022-03-24 16:38:40|||||||||1
1648139930000|2022-03-24 16:38:50|47547.5|47527.5|47547.5|47527.5|47548.9|47528.9|47547.5|47527.5|10
1648139940000|2022-03-24 16:39:00|47545|47525|47548.9|47528.9|47551.4|47531.4|47543.9|47523.9|5
1648139950000|2022-03-24 16:39:10|||||||||2
1648139960000|2022-03-24 16:39:20|47547.5|47527.5|47550|47530|47550|47530|47547.5|47527.5|2
1648139970000|2022-03-24 16:39:30|47548.9|47528.9|47548.9|47528.9|47553.9|47533.9|47548.9|47528.9|58
1648139980000|2022-03-24 16:39:40|47551.4|47531.4|47546.1|47526.1|47551.4|47531.4|47543.9|47523.9|351
1648139990000|2022-03-24 16:39:50|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47542.5|47522.5|74
1648140000000|2022-03-24 16:40:00|47542.5|47522.5|47543.6|47523.6|47543.6|47523.6|47541.1|47521.1|3
1648140010000|2022-03-24 16:40:10|47541.1|47521.1|47545|47525|47545|47525|47541.1|47521.1|9
1648140020000|2022-03-24 16:40:20|47547.5|47527.5|47551.1|47531.1|47553.6|47533.6|47547.5|47527.5|8
1648140030000|2022-03-24 16:40:30|47547.2|47527.2|47543.6|47523.6|47547.2|47527.2|47543.3|47523.3|7
1648140040000|2022-03-24 16:40:40|47545|47525|47545|47525|47545|47525|47545|47525|2
1648140050000|2022-03-24 16:40:50|47547.5|47527.5|47550|47530|47550|47530|47547.5|47527.5|0
1648140060000|2022-03-24 16:41:00|47548.6|47528.6|47555|47535|47555|47535|47548.6|47528.6|3
1648140070000|2022-03-24 16:41:10|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|0
1648140080000|2022-03-24 16:41:20|47555|47535|47553.6|47533.6|47555|47535|47553.6|47533.6|2
1648140100000|2022-03-24 16:41:40|47551.1|47531.1|47555|47535|47555|47535|47551.1|47531.1|2
1648140120000|2022-03-24 16:42:00|47558.6|47538.6|47560|47540|47560|47540|47558.6|47538.6|7
1648140130000|2022-03-24 16:42:10|47557.2|47537.2|47563.6|47543.6|47563.6|47543.6|47557.2|47537.2|4
1648140140000|2022-03-24 16:42:20|47565|47545|47558.6|47538.6|47565|47545|47558.6|47538.6|11
1648140150000|2022-03-24 16:42:30|47557.5|47537.5|47555|47535|47557.5|47537.5|47555|47535|4
1648140160000|2022-03-24 16:42:40|47556.1|47536.1|47555.8|47535.8|47557.5|47537.5|47555.8|47535.8|131
1648140170000|2022-03-24 16:42:50|47557.2|47537.2|47555.8|47535.8|47557.2|47537.2|47555.8|47535.8|13
1648140180000|2022-03-24 16:43:00|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|4
1648140190000|2022-03-24 16:43:10|47556.9|47536.9|47554.4|47534.4|47556.9|47536.9|47554.4|47534.4|12
1648140200000|2022-03-24 16:43:20|47556.9|47536.9|47554.4|47534.4|47556.9|47536.9|47554.4|47534.4|3
1648140210000|2022-03-24 16:43:30|47549.4|47529.4|47548.3|47528.3|47549.4|47529.4|47548.3|47528.3|3
1648140220000|2022-03-24 16:43:40|47549.4|47529.4|47454.4|47434.4|47549.4|47529.4|47403.1|47383.1|67
1648140230000|2022-03-24 16:43:50|47453.1|47433.1|47469.4|47449.4|47474.4|47454.4|47448.1|47428.1|43
1648140240000|2022-03-24 16:44:00|47470.6|47450.6|47459.4|47439.4|47470.6|47450.6|47458.1|47438.1|43
1648140250000|2022-03-24 16:44:10|47454.2|47434.2|47450.6|47430.6|47454.4|47434.4|47450.6|47430.6|23
1648140260000|2022-03-24 16:44:20|47451.7|47431.7|47444.4|47424.4|47451.7|47431.7|47440.6|47420.6|24
1648140270000|2022-03-24 16:44:30|47443.1|47423.1|47440.6|47420.6|47445.6|47425.6|47440.6|47420.6|9
1648140280000|2022-03-24 16:44:40|47443.1|47423.1|47445.6|47425.6|47446.7|47426.7|47440.6|47420.6|12
1648140290000|2022-03-24 16:44:50|47444.2|47424.2|47435.6|47415.6|47444.2|47424.2|47435.6|47415.6|24
1648140300000|2022-03-24 16:45:00|47436.9|47416.9|47438.1|47418.1|47444.4|47424.4|47435.6|47415.6|19
1648140310000|2022-03-24 16:45:10|47440.6|47420.6|47440.6|47420.6|47441.7|47421.7|47438.1|47418.1|30
1648140320000|2022-03-24 16:45:20|47441.9|47421.9|47440.3|47420.3|47444.2|47424.2|47440.3|47420.3|13
1648140330000|2022-03-24 16:45:30|47445.3|47425.3|47415.3|47395.3|47445.3|47425.3|47413.9|47393.9|26
1648140340000|2022-03-24 16:45:40|47420.6|47400.6|47430.3|47410.3|47434.2|47414.2|47420.6|47400.6|24
1648140350000|2022-03-24 16:45:50|47429.2|47409.2|47429.2|47409.2|47432.8|47412.8|47427.8|47407.8|11
1648140360000|2022-03-24 16:46:00|47430.6|47410.6|47429.2|47409.2|47436.7|47416.7|47429.2|47409.2|20
1648140370000|2022-03-24 16:46:10|47430.3|47410.3|47430.3|47410.3|47436.7|47416.7|47430.3|47410.3|17
1648140380000|2022-03-24 16:46:20|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|18
1648140390000|2022-03-24 16:46:30|47430.3|47410.3|47422.8|47402.8|47432.8|47412.8|47417.8|47397.8|14
1648140400000|2022-03-24 16:46:40|47421.4|47401.4|47411.7|47391.7|47421.4|47401.4|47410.3|47390.3|22
1648140410000|2022-03-24 16:46:50|47416.7|47396.7|47410.3|47390.3|47417.8|47397.8|47410.3|47390.3|11
1648140420000|2022-03-24 16:47:00|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47405.3|47385.3|1
1648140430000|2022-03-24 16:47:10|47406.4|47386.4|47411.7|47391.7|47411.7|47391.7|47405.3|47385.3|15
1648140440000|2022-03-24 16:47:20|47410.3|47390.3|47416.7|47396.7|47417.8|47397.8|47410.3|47390.3|12
1648140450000|2022-03-24 16:47:30|47415.3|47395.3|47417.8|47397.8|47417.8|47397.8|47415.3|47395.3|8
1648140460000|2022-03-24 16:47:40|47415.3|47395.3|47420.3|47400.3|47420.3|47400.3|47414.2|47394.2|6
1648140470000|2022-03-24 16:47:50|47417.8|47397.8|47417.8|47397.8|47417.8|47397.8|47415.3|47395.3|1
1648140480000|2022-03-24 16:48:00|47408.9|47388.9|47405.3|47385.3|47410.3|47390.3|47403.9|47383.9|11
1648140490000|2022-03-24 16:48:10|47406.7|47386.7|47411.7|47391.7|47411.7|47391.7|47406.7|47386.7|5
1648140500000|2022-03-24 16:48:20|47410.3|47390.3|47415.3|47395.3|47415.3|47395.3|47407.8|47387.8|5
1648140510000|2022-03-24 16:48:30|||||||||2
1648140520000|2022-03-24 16:48:40|47420.3|47400.3|47432.8|47412.8|47432.8|47412.8|47420.3|47400.3|11
1648140530000|2022-03-24 16:48:50|47431.7|47411.7|47427.8|47407.8|47431.7|47411.7|47427.8|47407.8|2
1648140540000|2022-03-24 16:49:00|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|47428.9|47408.9|33
1648140550000|2022-03-24 16:49:10|47420.3|47400.3|47407.8|47387.8|47420.3|47400.3|47407.8|47387.8|26
1648140560000|2022-03-24 16:49:20|47409.2|47389.2|47403.9|47383.9|47412.8|47392.8|47403.9|47383.9|16
1648140570000|2022-03-24 16:49:30|47400.3|47380.3|47400.3|47380.3|47405.3|47385.3|47396.4|47376.4|25
1648140580000|2022-03-24 16:49:40|47397.8|47377.8|47397.8|47377.8|47400.3|47380.3|47397.8|47377.8|5
1648140590000|2022-03-24 16:49:50|47400.3|47380.3|47405.3|47385.3|47405.3|47385.3|47399.2|47379.2|13
1648140600000|2022-03-24 16:50:00|47406.4|47386.4|47412.5|47392.5|47412.5|47392.5|47405.3|47385.3|20
1648140610000|2022-03-24 16:50:10|47413.9|47393.9|47441.4|47421.4|47441.4|47421.4|47413.9|47393.9|30
1648140620000|2022-03-24 16:50:20|47440|47420|47458.9|47438.9|47458.9|47438.9|47440|47420|13
1648140630000|2022-03-24 16:50:30|47455.3|47435.3|47453.9|47433.9|47457.8|47437.8|47452.8|47432.8|14
1648140640000|2022-03-24 16:50:40|47452.8|47432.8|47455.3|47435.3|47457.8|47437.8|47452.8|47432.8|15
1648140650000|2022-03-24 16:50:50|47452.8|47432.8|47465.6|47445.6|47465.6|47445.6|47452.8|47432.8|7
1648140660000|2022-03-24 16:51:00|47463.1|47443.1|47475.3|47455.3|47477.8|47457.8|47463.1|47443.1|22
1648140670000|2022-03-24 16:51:10|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47467.8|47447.8|18
1648140680000|2022-03-24 16:51:20|47475.3|47455.3|47472.8|47452.8|47475.3|47455.3|47472.8|47452.8|7
1648140690000|2022-03-24 16:51:30|47475.3|47455.3|47472.8|47452.8|47475.3|47455.3|47472.8|47452.8|2
1648140700000|2022-03-24 16:51:40|47480.3|47460.3|47477.8|47457.8|47480.3|47460.3|47477.8|47457.8|7
1648140710000|2022-03-24 16:51:50|47480.3|47460.3|47482.8|47462.8|47482.8|47462.8|47480.3|47460.3|1
1648140720000|2022-03-24 16:52:00|47481.4|47461.4|47476.4|47456.4|47482.8|47462.8|47476.4|47456.4|3
1648140730000|2022-03-24 16:52:10|47475.3|47455.3|47468.9|47448.9|47475.3|47455.3|47466.4|47446.4|5
1648140740000|2022-03-24 16:52:20|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|3
1648140750000|2022-03-24 16:52:30|47469.2|47449.2|47472.8|47452.8|47472.8|47452.8|47469.2|47449.2|4
1648140760000|2022-03-24 16:52:40|47474.2|47454.2|47475.3|47455.3|47475.3|47455.3|47472.8|47452.8|2
1648140770000|2022-03-24 16:52:50|47476.4|47456.4|47469.2|47449.2|47476.4|47456.4|47469.2|47449.2|15
1648140780000|2022-03-24 16:53:00|47466.4|47446.4|47470.3|47450.3|47470.3|47450.3|47463.9|47443.9|13
1648140790000|2022-03-24 16:53:10|||||||||2
1648140800000|2022-03-24 16:53:20|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|1
1648140810000|2022-03-24 16:53:30|||||||||1
1648140820000|2022-03-24 16:53:40|47470.3|47450.3|47470.3|47450.3|47473.9|47453.9|47470.3|47450.3|2
1648140830000|2022-03-24 16:53:50|||||||||8
1648140840000|2022-03-24 16:54:00|47467.8|47447.8|47465.3|47445.3|47467.8|47447.8|47465.3|47445.3|6
1648140850000|2022-03-24 16:54:10|47470.3|47450.3|47470.3|47450.3|47471.4|47451.4|47470.3|47450.3|4
1648140860000|2022-03-24 16:54:20|47471.4|47451.4|47470.3|47450.3|47471.4|47451.4|47470.3|47450.3|3
1648140870000|2022-03-24 16:54:30|47468.9|47448.9|47466.4|47446.4|47468.9|47448.9|47466.4|47446.4|5
1648140880000|2022-03-24 16:54:40|47465.3|47445.3|47462.8|47442.8|47465.3|47445.3|47462.8|47442.8|3
1648140890000|2022-03-24 16:54:50|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|47460.3|47440.3|34
1648140900000|2022-03-24 16:55:00|47460.3|47440.3|47461.7|47441.7|47461.7|47441.7|47460.3|47440.3|0
1648140910000|2022-03-24 16:55:10|47460.3|47440.3|47444.2|47424.2|47460.3|47440.3|47443.1|47423.1|17
1648140920000|2022-03-24 16:55:20|47443.1|47423.1|47441.9|47421.9|47446.9|47426.9|47440.8|47420.8|81
1648140930000|2022-03-24 16:55:30|47440.8|47420.8|47433.3|47413.3|47445.8|47425.8|47433.1|47413.1|13
1648140940000|2022-03-24 16:55:40|47435.6|47415.6|47436.9|47416.9|47439.4|47419.4|47434.4|47414.4|11
1648140950000|2022-03-24 16:55:50|47435.8|47415.8|47435.8|47415.8|47436.9|47416.9|47435.8|47415.8|4
1648140960000|2022-03-24 16:56:00|47438.1|47418.1|47435.8|47415.8|47438.1|47418.1|47435.8|47415.8|9
1648140970000|2022-03-24 16:56:10|47439.4|47419.4|47426.9|47406.9|47440.8|47420.8|47426.9|47406.9|119
1648140980000|2022-03-24 16:56:20|47425.6|47405.6|47405.6|47385.6|47428.1|47408.1|47405.6|47385.6|31
1648140990000|2022-03-24 16:56:30|47406.9|47386.9|47409.4|47389.4|47410.6|47390.6|47405.6|47385.6|12
1648141000000|2022-03-24 16:56:40|47410.8|47390.8|47400.6|47380.6|47413.3|47393.3|47400.6|47380.6|11
1648141010000|2022-03-24 16:56:50|47405.6|47385.6|47400.6|47380.6|47405.6|47385.6|47400.6|47380.6|3
1648141020000|2022-03-24 16:57:00|47404.4|47384.4|47410.6|47390.6|47410.6|47390.6|47401.9|47381.9|9
1648141030000|2022-03-24 16:57:10|47415.6|47395.6|47428.1|47408.1|47430.6|47410.6|47415.6|47395.6|12
1648141040000|2022-03-24 16:57:20|47429.4|47409.4|47424.4|47404.4|47429.4|47409.4|47424.4|47404.4|8
1648141050000|2022-03-24 16:57:30|47419.4|47399.4|47421.9|47401.9|47424.4|47404.4|47419.4|47399.4|5
1648141060000|2022-03-24 16:57:40|47420.6|47400.6|47410.8|47390.8|47420.8|47400.8|47410.8|47390.8|6
1648141070000|2022-03-24 16:57:50|47412.2|47392.2|47412.2|47392.2|47416.9|47396.9|47412.2|47392.2|6
1648141080000|2022-03-24 16:58:00|47415.8|47395.8|47425.8|47405.8|47425.8|47405.8|47411.9|47391.9|14
1648141090000|2022-03-24 16:58:10|47428.3|47408.3|47434.7|47414.7|47434.7|47414.7|47428.3|47408.3|11
1648141100000|2022-03-24 16:58:20|47438.3|47418.3|47443.3|47423.3|47443.3|47423.3|47438.3|47418.3|12
1648141110000|2022-03-24 16:58:30|47441.9|47421.9|47440.8|47420.8|47443.3|47423.3|47440.8|47420.8|56
1648141120000|2022-03-24 16:58:40|47442.2|47422.2|47449.7|47429.7|47451.1|47431.1|47442.2|47422.2|18
1648141130000|2022-03-24 16:58:50|47450.8|47430.8|47438.3|47418.3|47458.3|47438.3|47438.3|47418.3|32
1648141140000|2022-03-24 16:59:00|47435.8|47415.8|47443.3|47423.3|47445.8|47425.8|47432.2|47412.2|60
1648141150000|2022-03-24 16:59:10|47449.7|47429.7|47455.8|47435.8|47457.2|47437.2|47449.7|47429.7|56
1648141160000|2022-03-24 16:59:20|47450.8|47430.8|47456.9|47436.9|47456.9|47436.9|47450.8|47430.8|85
1648141170000|2022-03-24 16:59:30|47458.3|47438.3|47442.2|47422.2|47458.3|47438.3|47435.8|47415.8|117
1648141180000|2022-03-24 16:59:40|47444.7|47424.7|47431.7|47411.7|47449.4|47429.4|47431.7|47411.7|94
1648141190000|2022-03-24 16:59:50|47430.6|47410.6|47433.1|47413.1|47435.8|47415.8|47423.9|47403.9|149
1648141200000|2022-03-24 17:00:00|47435.6|47415.6|47410.6|47390.6|47435.6|47415.6|47405.6|47385.6|27
1648141210000|2022-03-24 17:00:10|47404.4|47384.4|47384.2|47364.2|47404.4|47384.4|47384.2|47364.2|14
1648141220000|2022-03-24 17:00:20|47385.6|47365.6|47393.1|47373.1|47393.1|47373.1|47385.6|47365.6|10
1648141230000|2022-03-24 17:00:30|47391.7|47371.7|47385.3|47365.3|47391.7|47371.7|47385.3|47365.3|51
1648141240000|2022-03-24 17:00:40|47382.8|47362.8|47381.4|47361.4|47385.3|47365.3|47381.4|47361.4|8
1648141250000|2022-03-24 17:00:50|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|4
1648141260000|2022-03-24 17:01:00|47382.8|47362.8|47382.8|47362.8|47384.2|47364.2|47380.3|47360.3|5
1648141270000|2022-03-24 17:01:10|47380.3|47360.3|47387.8|47367.8|47387.8|47367.8|47377.8|47357.8|5
1648141280000|2022-03-24 17:01:20|47383.9|47363.9|47375.3|47355.3|47386.7|47366.7|47375.3|47355.3|14
1648141290000|2022-03-24 17:01:30|47377.8|47357.8|47375.3|47355.3|47377.8|47357.8|47375.3|47355.3|4
1648141300000|2022-03-24 17:01:40|47377.8|47357.8|47362.5|47342.5|47377.8|47357.8|47362.5|47342.5|16
1648141310000|2022-03-24 17:01:50|47360.3|47340.3|47344.2|47324.2|47360.3|47340.3|47341.7|47321.7|65
1648141320000|2022-03-24 17:02:00|47342.8|47322.8|47345.3|47325.3|47345.3|47325.3|47342.8|47322.8|10
1648141330000|2022-03-24 17:02:10|47349.2|47329.2|47349.2|47329.2|47351.7|47331.7|47349.2|47329.2|6
1648141340000|2022-03-24 17:02:20|47347.8|47327.8|47341.7|47321.7|47347.8|47327.8|47340.3|47320.3|6
1648141350000|2022-03-24 17:02:30|47340.6|47320.6|47341.7|47321.7|47341.7|47321.7|47336.7|47316.7|8
1648141360000|2022-03-24 17:02:40|47343.1|47323.1|47345.6|47325.6|47345.6|47325.6|47340.6|47320.6|13
1648141370000|2022-03-24 17:02:50|47348.1|47328.1|47351.9|47331.9|47353.1|47333.1|47348.1|47328.1|7
1648141380000|2022-03-24 17:03:00|47353.1|47333.1|47353.1|47333.1|47353.1|47333.1|47350.6|47330.6|1
1648141390000|2022-03-24 17:03:10|47351.7|47331.7|47350.6|47330.6|47351.7|47331.7|47350.6|47330.6|3
1648141400000|2022-03-24 17:03:20|47348.1|47328.1|47343.1|47323.1|47348.1|47328.1|47335.6|47315.6|16
1648141410000|2022-03-24 17:03:30|47348.1|47328.1|47350.6|47330.6|47353.1|47333.1|47348.1|47328.1|5
1648141420000|2022-03-24 17:03:40|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|47348.1|47328.1|1
1648141430000|2022-03-24 17:03:50|||||||||2
1648141440000|2022-03-24 17:04:00|47349.4|47329.4|47350.6|47330.6|47353.1|47333.1|47349.2|47329.2|5
1648141450000|2022-03-24 17:04:10|47351.9|47331.9|47349.4|47329.4|47353.3|47333.3|47349.4|47329.4|66
1648141460000|2022-03-24 17:04:20|47350.8|47330.8|47355.8|47335.8|47355.8|47335.8|47350.8|47330.8|5
1648141470000|2022-03-24 17:04:30|47360.8|47340.8|47363.3|47343.3|47363.3|47343.3|47360.8|47340.8|4
1648141480000|2022-03-24 17:04:40|47365.8|47345.8|47370.8|47350.8|47370.8|47350.8|47365.8|47345.8|9
1648141490000|2022-03-24 17:04:50|47368.3|47348.3|47363.3|47343.3|47368.3|47348.3|47358.3|47338.3|14
1648141500000|2022-03-24 17:05:00|47364.7|47344.7|47363.3|47343.3|47365.8|47345.8|47363.3|47343.3|2
1648141510000|2022-03-24 17:05:10|47360.8|47340.8|47359.4|47339.4|47362.2|47342.2|47359.4|47339.4|2
1648141520000|2022-03-24 17:05:20|47358.1|47338.1|47353.3|47333.3|47359.4|47339.4|47350.8|47330.8|5
1648141530000|2022-03-24 17:05:30|47355.8|47335.8|47355.8|47335.8|47355.8|47335.8|47355.8|47335.8|0
1648141540000|2022-03-24 17:05:40|47357.2|47337.2|47358.3|47338.3|47360|47340|47357.2|47337.2|5
1648141550000|2022-03-24 17:05:50|47357.2|47337.2|47350.8|47330.8|47358.3|47338.3|47350.8|47330.8|10
1648141560000|2022-03-24 17:06:00|47351.9|47331.9|47345.8|47325.8|47351.9|47331.9|47345.8|47325.8|10
1648141570000|2022-03-24 17:06:10|47349.4|47329.4|47349.4|47329.4|47349.4|47329.4|47349.4|47329.4|1
1648141580000|2022-03-24 17:06:20|47348.3|47328.3|47350.8|47330.8|47350.8|47330.8|47345.8|47325.8|1
1648141590000|2022-03-24 17:06:30|47349.4|47329.4|47348.3|47328.3|47349.4|47329.4|47346.9|47326.9|2
1648141600000|2022-03-24 17:06:40|47350.8|47330.8|47339.2|47319.2|47350.8|47330.8|47337.8|47317.8|9
1648141610000|2022-03-24 17:06:50|47340.6|47320.6|47334.4|47314.4|47340.6|47320.6|47331.9|47311.9|11
1648141620000|2022-03-24 17:07:00|47331.9|47311.9|47332.2|47312.2|47332.2|47312.2|47326.9|47306.9|11
1648141630000|2022-03-24 17:07:10|47333.3|47313.3|47333.3|47313.3|47333.3|47313.3|47333.3|47313.3|0
1648141640000|2022-03-24 17:07:20|47331.9|47311.9|47328.3|47308.3|47331.9|47311.9|47328.3|47308.3|23
1648141650000|2022-03-24 17:07:30|47319.4|47299.4|47322.2|47302.2|47324.4|47304.4|47319.4|47299.4|7
1648141660000|2022-03-24 17:07:40|47323.3|47303.3|47325.8|47305.8|47325.8|47305.8|47323.3|47303.3|2
1648141670000|2022-03-24 17:07:50|47328.3|47308.3|47328.3|47308.3|47329.4|47309.4|47328.3|47308.3|5
1648141680000|2022-03-24 17:08:00|47327.2|47307.2|47324.4|47304.4|47327.2|47307.2|47320.8|47300.8|4
1648141690000|2022-03-24 17:08:10|47323.3|47303.3|47325.8|47305.8|47325.8|47305.8|47323.3|47303.3|3
1648141700000|2022-03-24 17:08:20|47328.3|47308.3|47328.3|47308.3|47330.8|47310.8|47326.9|47306.9|2
1648141710000|2022-03-24 17:08:30|||||||||1
1648141730000|2022-03-24 17:08:50|47330.8|47310.8|47334.7|47314.7|47334.7|47314.7|47330.8|47310.8|13
1648141740000|2022-03-24 17:09:00|47336.1|47316.1|47313.3|47293.3|47339.7|47319.7|47313.3|47293.3|29
1648141750000|2022-03-24 17:09:10|47314.4|47294.4|47310.8|47290.8|47315.8|47295.8|47310.8|47290.8|8
1648141760000|2022-03-24 17:09:20|47312.2|47292.2|47313.3|47293.3|47313.3|47293.3|47310.8|47290.8|2
1648141770000|2022-03-24 17:09:30|47320.8|47300.8|47328.3|47308.3|47328.3|47308.3|47320.8|47300.8|29
1648141780000|2022-03-24 17:09:40|47326.9|47306.9|47328.3|47308.3|47328.3|47308.3|47325.8|47305.8|1
1648141790000|2022-03-24 17:09:50|47326.9|47306.9|47328.3|47308.3|47328.3|47308.3|47325.8|47305.8|1
1648141800000|2022-03-24 17:10:00|47330.8|47310.8|47330.8|47310.8|47333.3|47313.3|47328.3|47308.3|3
1648141820000|2022-03-24 17:10:20|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|1
1648141830000|2022-03-24 17:10:30|47328.3|47308.3|47333.3|47313.3|47333.3|47313.3|47328.3|47308.3|1
1648141840000|2022-03-24 17:10:40|47331.9|47311.9|47333.3|47313.3|47333.3|47313.3|47331.9|47311.9|1
1648141850000|2022-03-24 17:10:50|47334.7|47314.7|47335.8|47315.8|47335.8|47315.8|47334.7|47314.7|2
1648141860000|2022-03-24 17:11:00|47337.2|47317.2|47335.8|47315.8|47338.3|47318.3|47335.8|47315.8|16
1648141890000|2022-03-24 17:11:30|47339.4|47319.4|47340.8|47320.8|47340.8|47320.8|47339.4|47319.4|9
1648141900000|2022-03-24 17:11:40|47338.3|47318.3|47338.3|47318.3|47340.8|47320.8|47338.3|47318.3|3
1648141910000|2022-03-24 17:11:50|47340.8|47320.8|47339.4|47319.4|47340.8|47320.8|47335.8|47315.8|9
1648141920000|2022-03-24 17:12:00|47338.3|47318.3|47336.9|47316.9|47339.4|47319.4|47335.8|47315.8|6
1648141930000|2022-03-24 17:12:10|47335.8|47315.8|47335.8|47315.8|47335.8|47315.8|47335.8|47315.8|0
1648141940000|2022-03-24 17:12:20|47338.3|47318.3|47334.4|47314.4|47339.4|47319.4|47334.4|47314.4|1
1648141950000|2022-03-24 17:12:30|47335.8|47315.8|47344.4|47324.4|47344.4|47324.4|47335.8|47315.8|11
1648141960000|2022-03-24 17:12:40|47344.2|47324.2|47343.1|47323.1|47345.6|47325.6|47343.1|47323.1|11
1648141970000|2022-03-24 17:12:50|47347.2|47327.2|47345.8|47325.8|47349.4|47329.4|47345.8|47325.8|15
1648141980000|2022-03-24 17:13:00|47344.4|47324.4|47343.3|47323.3|47345.8|47325.8|47343.3|47323.3|9
1648141990000|2022-03-24 17:13:10|47344.7|47324.7|47347.2|47327.2|47349.4|47329.4|47344.7|47324.7|5
1648142000000|2022-03-24 17:13:20|47348.3|47328.3|47333.3|47313.3|47348.3|47328.3|47333.3|47313.3|5
1648142010000|2022-03-24 17:13:30|47332.2|47312.2|47344.7|47324.7|47344.7|47324.7|47332.2|47312.2|6
1648142020000|2022-03-24 17:13:40|47343.3|47323.3|47343.3|47323.3|47343.3|47323.3|47343.3|47323.3|0
1648142030000|2022-03-24 17:13:50|47334.7|47314.7|47330.8|47310.8|47335.8|47315.8|47330.8|47310.8|14
1648142040000|2022-03-24 17:14:00|47329.4|47309.4|47330.8|47310.8|47330.8|47310.8|47328.3|47308.3|1
1648142050000|2022-03-24 17:14:10|47329.4|47309.4|47328.3|47308.3|47330.8|47310.8|47328.3|47308.3|1
1648142060000|2022-03-24 17:14:20|47325.8|47305.8|47323.3|47303.3|47329.4|47309.4|47323.3|47303.3|4
1648142070000|2022-03-24 17:14:30|47325.8|47305.8|47328.3|47308.3|47328.3|47308.3|47325.8|47305.8|2
1648142080000|2022-03-24 17:14:40|47325.6|47305.6|47325.8|47305.8|47325.8|47305.8|47323.3|47303.3|7
1648142090000|2022-03-24 17:14:50|47323.3|47303.3|47327.2|47307.2|47327.2|47307.2|47323.3|47303.3|48
1648142100000|2022-03-24 17:15:00|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|2
1648142110000|2022-03-24 17:15:10|47327.2|47307.2|47327.2|47307.2|47328.6|47308.6|47327.2|47307.2|0
1648142120000|2022-03-24 17:15:20|47326.1|47306.1|47326.1|47306.1|47326.1|47306.1|47323.6|47303.6|11
1648142130000|2022-03-24 17:15:30|47324.7|47304.7|47313.6|47293.6|47324.7|47304.7|47313.6|47293.6|5
1648142140000|2022-03-24 17:15:40|47310.8|47290.8|47309.4|47289.4|47310.8|47290.8|47308.1|47288.1|5
1648142150000|2022-03-24 17:15:50|47298.6|47278.6|47264.7|47244.7|47298.6|47278.6|47264.7|47244.7|28
1648142160000|2022-03-24 17:16:00|47263.3|47243.3|47288.6|47268.6|47288.6|47268.6|47263.3|47243.3|33
1648142170000|2022-03-24 17:16:10|47291.1|47271.1|47291.1|47271.1|47293.6|47273.6|47291.1|47271.1|5
1648142180000|2022-03-24 17:16:20|47289.7|47269.7|47288.6|47268.6|47293.6|47273.6|47288.6|47268.6|2
1648142190000|2022-03-24 17:16:30|47287.2|47267.2|47286.1|47266.1|47288.6|47268.6|47286.1|47266.1|2
1648142200000|2022-03-24 17:16:40|47287.5|47267.5|47283.6|47263.6|47287.5|47267.5|47283.6|47263.6|5
1648142210000|2022-03-24 17:16:50|47276.1|47256.1|47281.1|47261.1|47281.1|47261.1|47276.1|47256.1|4
1648142220000|2022-03-24 17:17:00|47283.6|47263.6|47283.6|47263.6|47283.6|47263.6|47283.6|47263.6|1
1648142230000|2022-03-24 17:17:10|47285|47265|47283.6|47263.6|47285|47265|47283.6|47263.6|15
1648142240000|2022-03-24 17:17:20|47285|47265|47277.5|47257.5|47291.1|47271.1|47277.5|47257.5|9
1648142250000|2022-03-24 17:17:30|47278.6|47258.6|47285|47265|47285|47265|47278.6|47258.6|1
1648142260000|2022-03-24 17:17:40|47286.1|47266.1|47288.6|47268.6|47288.6|47268.6|47286.1|47266.1|1
1648142270000|2022-03-24 17:17:50|47287.2|47267.2|47291.1|47271.1|47291.1|47271.1|47286.1|47266.1|7
1648142280000|2022-03-24 17:18:00|47292.5|47272.5|47297.5|47277.5|47297.5|47277.5|47291.1|47271.1|7
1648142290000|2022-03-24 17:18:10|47300|47280|47300|47280|47300|47280|47300|47280|1
1648142300000|2022-03-24 17:18:20|47297.2|47277.2|47296.1|47276.1|47301.1|47281.1|47296.1|47276.1|1
1648142320000|2022-03-24 17:18:40|47297.5|47277.5|47296.1|47276.1|47297.5|47277.5|47296.1|47276.1|1
1648142330000|2022-03-24 17:18:50|47297.5|47277.5|47301.1|47281.1|47301.1|47281.1|47297.5|47277.5|1
1648142360000|2022-03-24 17:19:20|||||||||3
1648142370000|2022-03-24 17:19:30|47302.2|47282.2|47306.1|47286.1|47306.1|47286.1|47301.1|47281.1|2
1648142380000|2022-03-24 17:19:40|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|0
1648142390000|2022-03-24 17:19:50|47300.8|47280.8|47293.6|47273.6|47300.8|47280.8|47293.6|47273.6|3
1648142400000|2022-03-24 17:20:00|47292.5|47272.5|47296.1|47276.1|47296.1|47276.1|47291.1|47271.1|2
1648142410000|2022-03-24 17:20:10|47291.1|47271.1|47291.1|47271.1|47291.1|47271.1|47290|47270|1
1648142420000|2022-03-24 17:20:20|47290|47270|47290|47270|47291.1|47271.1|47290|47270|1
1648142430000|2022-03-24 17:20:30|47288.6|47268.6|47287.5|47267.5|47288.6|47268.6|47287.5|47267.5|0
1648142450000|2022-03-24 17:20:50|47282.2|47262.2|47271.1|47251.1|47282.2|47262.2|47269.7|47249.7|6
1648142460000|2022-03-24 17:21:00|47272.2|47252.2|47267.2|47247.2|47272.2|47252.2|47267.2|47247.2|6
1648142470000|2022-03-24 17:21:10|47268.6|47248.6|47266.1|47246.1|47268.6|47248.6|47266.1|47246.1|1
1648142480000|2022-03-24 17:21:20|47268.6|47248.6|47248.6|47228.6|47272.5|47252.5|47246.1|47226.1|25
1648142490000|2022-03-24 17:21:30|47249.7|47229.7|47256.1|47236.1|47256.1|47236.1|47248.6|47228.6|2
1648142500000|2022-03-24 17:21:40|47254.7|47234.7|47253.6|47233.6|47256.1|47236.1|47253.6|47233.6|7
1648142510000|2022-03-24 17:21:50|47248.6|47228.6|47238.9|47218.9|47251.1|47231.1|47238.9|47218.9|23
1648142520000|2022-03-24 17:22:00|47237.5|47217.5|47241.4|47221.4|47241.4|47221.4|47232.5|47212.5|15
1648142530000|2022-03-24 17:22:10|47242.8|47222.8|47246.1|47226.1|47246.1|47226.1|47242.8|47222.8|5
1648142540000|2022-03-24 17:22:20|47245|47225|47243.6|47223.6|47246.1|47226.1|47243.6|47223.6|2
1648142550000|2022-03-24 17:22:30|47246.1|47226.1|47244.7|47224.7|47251.1|47231.1|47244.7|47224.7|6
1648142560000|2022-03-24 17:22:40|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|5
1648142570000|2022-03-24 17:22:50|47245|47225|47242.2|47222.2|47245|47225|47242.2|47222.2|7
1648142580000|2022-03-24 17:23:00|47241.1|47221.1|47231.1|47211.1|47241.1|47221.1|47225|47205|7
1648142590000|2022-03-24 17:23:10|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|0
1648142600000|2022-03-24 17:23:20|47230.8|47210.8|47233.6|47213.6|47233.6|47213.6|47230.8|47210.8|4
1648142610000|2022-03-24 17:23:30|47235|47215|47233.6|47213.6|47236.1|47216.1|47233.6|47213.6|4
1648142620000|2022-03-24 17:23:40|47232.2|47212.2|47231.1|47211.1|47232.2|47212.2|47231.1|47211.1|2
1648142640000|2022-03-24 17:24:00|47232.5|47212.5|47233.6|47213.6|47233.6|47213.6|47232.5|47212.5|4
1648142650000|2022-03-24 17:24:10|47235|47215|47233.6|47213.6|47235|47215|47233.6|47213.6|2
1648142660000|2022-03-24 17:24:20|47228.6|47208.6|47231.1|47211.1|47231.1|47211.1|47226.1|47206.1|7
1648142670000|2022-03-24 17:24:30|47229.7|47209.7|47233.6|47213.6|47233.6|47213.6|47228.6|47208.6|1
1648142680000|2022-03-24 17:24:40|47234.7|47214.7|47233.6|47213.6|47234.7|47214.7|47233.6|47213.6|4
1648142690000|2022-03-24 17:24:50|47231.1|47211.1|47228.6|47208.6|47231.1|47211.1|47228.6|47208.6|6
1648142700000|2022-03-24 17:25:00|47227.2|47207.2|47226.1|47206.1|47227.2|47207.2|47213.6|47193.6|22
1648142710000|2022-03-24 17:25:10|47221.1|47201.1|47216.1|47196.1|47221.1|47201.1|47216.1|47196.1|4
1648142730000|2022-03-24 17:25:30|47214.7|47194.7|47206.1|47186.1|47214.7|47194.7|47203.6|47183.6|15
1648142740000|2022-03-24 17:25:40|47208.6|47188.6|47198.6|47178.6|47208.6|47188.6|47198.6|47178.6|13
1648142750000|2022-03-24 17:25:50|47197.2|47177.2|47183.6|47163.6|47198.6|47178.6|47183.6|47163.6|16
1648142760000|2022-03-24 17:26:00|47182.2|47162.2|47141.1|47121.1|47182.2|47162.2|47130|47110|68
1648142770000|2022-03-24 17:26:10|47132.2|47112.2|47107.5|47087.5|47132.2|47112.2|47107.5|47087.5|39
1648142780000|2022-03-24 17:26:20|47105|47085|47098.6|47078.6|47108.6|47088.6|47098.6|47078.6|24
1648142790000|2022-03-24 17:26:30|47099.7|47079.7|47103.6|47083.6|47106.1|47086.1|47099.7|47079.7|12
1648142800000|2022-03-24 17:26:40|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|12
1648142810000|2022-03-24 17:26:50|||||||||12
1648142820000|2022-03-24 17:27:00|||||||||22
1648142830000|2022-03-24 17:27:10|47126.1|47106.1|47161.1|47141.1|47161.1|47141.1|47126.1|47106.1|21
1648142840000|2022-03-24 17:27:20|47158.6|47138.6|47187.2|47167.2|47188.6|47168.6|47148.6|47128.6|8
1648142850000|2022-03-24 17:27:30|47186.1|47166.1|47192.2|47172.2|47196.1|47176.1|47182.5|47162.5|13
1648142860000|2022-03-24 17:27:40|47193.9|47173.9|47205|47185|47205|47185|47193.9|47173.9|17
1648142870000|2022-03-24 17:27:50|47207.5|47187.5|47211.1|47191.1|47211.1|47191.1|47207.5|47187.5|1
1648142880000|2022-03-24 17:28:00|47213.6|47193.6|47198.6|47178.6|47213.6|47193.6|47198.6|47178.6|4
1648142890000|2022-03-24 17:28:10|47201.1|47181.1|47226.1|47206.1|47226.1|47206.1|47200|47180|33
1648142900000|2022-03-24 17:28:20|47228.9|47208.9|47258.6|47238.6|47258.6|47238.6|47228.9|47208.9|13
1648142910000|2022-03-24 17:28:30|47259.7|47239.7|47261.1|47241.1|47261.1|47241.1|47258.6|47238.6|0
1648142920000|2022-03-24 17:28:40|||||||||2
1648142930000|2022-03-24 17:28:50|47263.6|47243.6|47261.1|47241.1|47263.6|47243.6|47261.1|47241.1|2
1648142940000|2022-03-24 17:29:00|47262.2|47242.2|47253.6|47233.6|47266.1|47246.1|47253.6|47233.6|10
1648142950000|2022-03-24 17:29:10|47251.1|47231.1|47236.1|47216.1|47253.6|47233.6|47236.1|47216.1|5
1648142960000|2022-03-24 17:29:20|47233.3|47213.3|47226.1|47206.1|47233.3|47213.3|47226.1|47206.1|4
1648142970000|2022-03-24 17:29:30|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|1
1648142980000|2022-03-24 17:29:40|47226.1|47206.1|47223.6|47203.6|47226.1|47206.1|47223.6|47203.6|7
1648142990000|2022-03-24 17:29:50|47221.1|47201.1|47221.1|47201.1|47223.6|47203.6|47221.1|47201.1|0
1648143000000|2022-03-24 17:30:00|47222.5|47202.5|47236.1|47216.1|47236.1|47216.1|47222.5|47202.5|12
1648143010000|2022-03-24 17:30:10|47234.7|47214.7|47236.1|47216.1|47236.1|47216.1|47233.6|47213.6|0
1648143020000|2022-03-24 17:30:20|47238.6|47218.6|47241.1|47221.1|47241.1|47221.1|47238.6|47218.6|5
1648143030000|2022-03-24 17:30:30|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47242.5|47222.5|3
1648143040000|2022-03-24 17:30:40|47242.2|47222.2|47241.1|47221.1|47242.2|47222.2|47241.1|47221.1|0
1648143050000|2022-03-24 17:30:50|47243.6|47223.6|47241.1|47221.1|47243.6|47223.6|47239.7|47219.7|3
1648143060000|2022-03-24 17:31:00|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|0
1648143070000|2022-03-24 17:31:10|47240|47220|47241.1|47221.1|47241.1|47221.1|47240|47220|1
1648143080000|2022-03-24 17:31:20|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|3
1648143090000|2022-03-24 17:31:30|47261.1|47241.1|47257.2|47237.2|47261.1|47241.1|47257.2|47237.2|3
1648143100000|2022-03-24 17:31:40|47252.5|47232.5|47252.5|47232.5|47252.5|47232.5|47252.5|47232.5|5
1648143110000|2022-03-24 17:31:50|47251.1|47231.1|47243.6|47223.6|47251.1|47231.1|47243.6|47223.6|4
1648143120000|2022-03-24 17:32:00|47242.2|47222.2|47228.6|47208.6|47242.2|47222.2|47228.6|47208.6|2
1648143130000|2022-03-24 17:32:10|47226.1|47206.1|47216.1|47196.1|47226.1|47206.1|47216.1|47196.1|3
1648143140000|2022-03-24 17:32:20|47211.1|47191.1|47212.5|47192.5|47212.5|47192.5|47206.1|47186.1|6
1648143150000|2022-03-24 17:32:30|||||||||1
1648143160000|2022-03-24 17:32:40|47211.1|47191.1|47206.1|47186.1|47211.1|47191.1|47206.1|47186.1|1
1648143170000|2022-03-24 17:32:50|47208.6|47188.6|47211.1|47191.1|47211.1|47191.1|47206.1|47186.1|3
1648143190000|2022-03-24 17:33:10|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|8
1648143200000|2022-03-24 17:33:20|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|1
1648143240000|2022-03-24 17:34:00|47218.6|47198.6|47218.6|47198.6|47221.1|47201.1|47218.6|47198.6|5
1648143250000|2022-03-24 17:34:10|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|0
1648143260000|2022-03-24 17:34:20|47214.7|47194.7|47208.6|47188.6|47214.7|47194.7|47208.6|47188.6|1
1648143270000|2022-03-24 17:34:30|47210|47190|47208.6|47188.6|47211.1|47191.1|47206.1|47186.1|0
1648143280000|2022-03-24 17:34:40|47207.5|47187.5|47206.1|47186.1|47207.5|47187.5|47206.1|47186.1|1
1648143290000|2022-03-24 17:34:50|47205|47185|47201.1|47181.1|47205|47185|47201.1|47181.1|4
1648143300000|2022-03-24 17:35:00|47202.5|47182.5|47211.1|47191.1|47211.1|47191.1|47202.5|47182.5|6
1648143310000|2022-03-24 17:35:10|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|1
1648143320000|2022-03-24 17:35:20|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|1
1648143330000|2022-03-24 17:35:30|47220|47200|47221.1|47201.1|47221.1|47201.1|47220|47200|2
1648143340000|2022-03-24 17:35:40|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|1
1648143350000|2022-03-24 17:35:50|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|1
1648143360000|2022-03-24 17:36:00|47214.7|47194.7|47212.2|47192.2|47214.7|47194.7|47212.2|47192.2|0
1648143370000|2022-03-24 17:36:10|47211.1|47191.1|47198.6|47178.6|47211.1|47191.1|47198.6|47178.6|3
1648143380000|2022-03-24 17:36:20|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|1
1648143390000|2022-03-24 17:36:30|47193.6|47173.6|47186.1|47166.1|47193.6|47173.6|47186.1|47166.1|1
1648143400000|2022-03-24 17:36:40|47181.1|47161.1|47181.1|47161.1|47186.1|47166.1|47181.1|47161.1|9
1648143410000|2022-03-24 17:36:50|47179.7|47159.7|47177.2|47157.2|47179.7|47159.7|47177.2|47157.2|5
1648143420000|2022-03-24 17:37:00|47178.6|47158.6|47211.1|47191.1|47213.6|47193.6|47178.6|47158.6|7
1648143430000|2022-03-24 17:37:10|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|1
1648143440000|2022-03-24 17:37:20|47213.6|47193.6|47211.1|47191.1|47213.6|47193.6|47211.1|47191.1|1
1648143470000|2022-03-24 17:37:50|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|47213.6|47193.6|2
1648143480000|2022-03-24 17:38:00|47211.1|47191.1|47203.6|47183.6|47211.1|47191.1|47203.6|47183.6|3
1648143490000|2022-03-24 17:38:10|47202.5|47182.5|47198.6|47178.6|47202.5|47182.5|47196.1|47176.1|0
1648143500000|2022-03-24 17:38:20|47197.2|47177.2|47197.2|47177.2|47197.2|47177.2|47197.2|47177.2|0
1648143510000|2022-03-24 17:38:30|47196.1|47176.1|47202.2|47182.2|47202.2|47182.2|47196.1|47176.1|1
1648143520000|2022-03-24 17:38:40|47201.1|47181.1|47201.1|47181.1|47201.1|47181.1|47201.1|47181.1|0
1648143550000|2022-03-24 17:39:10|47199.7|47179.7|47194.7|47174.7|47199.7|47179.7|47191.1|47171.1|12
1648143560000|2022-03-24 17:39:20|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|17
1648143570000|2022-03-24 17:39:30|47191.1|47171.1|47216.1|47196.1|47216.1|47196.1|47191.1|47171.1|3
1648143590000|2022-03-24 17:39:50|47212.2|47192.2|47206.1|47186.1|47212.2|47192.2|47206.1|47186.1|5
1648143600000|2022-03-24 17:40:00|47207.5|47187.5|47208.9|47188.9|47208.9|47188.9|47207.5|47187.5|1
1648143610000|2022-03-24 17:40:10|47212.5|47192.5|47218.6|47198.6|47218.6|47198.6|47212.5|47192.5|42
1648143650000|2022-03-24 17:40:50|||||||||1
1648143660000|2022-03-24 17:41:00|47225|47205|47225|47205|47225|47205|47225|47205|2
1648143670000|2022-03-24 17:41:10|47230|47210|47235|47215|47235|47215|47230|47210|0
1648143680000|2022-03-24 17:41:20|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|0
1648143700000|2022-03-24 17:41:40|||||||||2
1648143710000|2022-03-24 17:41:50|||||||||4
1648143720000|2022-03-24 17:42:00|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|1
1648143730000|2022-03-24 17:42:10|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|0
1648143750000|2022-03-24 17:42:30|47227.2|47207.2|47221.1|47201.1|47227.2|47207.2|47221.1|47201.1|1
1648143760000|2022-03-24 17:42:40|47219.7|47199.7|47213.6|47193.6|47219.7|47199.7|47213.6|47193.6|5
1648143780000|2022-03-24 17:43:00|47212.2|47192.2|47209.7|47189.7|47212.2|47192.2|47209.7|47189.7|3
1648143790000|2022-03-24 17:43:10|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|47206.1|47186.1|2
1648143800000|2022-03-24 17:43:20|47207.2|47187.2|47207.2|47187.2|47208.6|47188.6|47206.1|47186.1|1
1648143810000|2022-03-24 17:43:30|47206.1|47186.1|47204.7|47184.7|47206.1|47186.1|47204.7|47184.7|1
1648143820000|2022-03-24 17:43:40|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|47204.7|47184.7|0
1648143830000|2022-03-24 17:43:50|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|0
1648143840000|2022-03-24 17:44:00|47203.6|47183.6|47206.1|47186.1|47206.1|47186.1|47203.6|47183.6|0
1648143850000|2022-03-24 17:44:10|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|5
1648143860000|2022-03-24 17:44:20|47207.2|47187.2|47206.1|47186.1|47207.2|47187.2|47206.1|47186.1|0
1648143880000|2022-03-24 17:44:40|47193.6|47173.6|47187.5|47167.5|47193.6|47173.6|47187.5|47167.5|3
1648143890000|2022-03-24 17:44:50|47183.6|47163.6|47183.6|47163.6|47183.6|47163.6|47183.6|47163.6|2
1648143900000|2022-03-24 17:45:00|47182.2|47162.2|47186.1|47166.1|47186.1|47166.1|47182.2|47162.2|9
1648143910000|2022-03-24 17:45:10|47187.5|47167.5|47191.1|47171.1|47191.1|47171.1|47187.5|47167.5|0
1648143920000|2022-03-24 17:45:20|47190|47170|47191.1|47171.1|47191.1|47171.1|47188.6|47168.6|0
1648143930000|2022-03-24 17:45:30|47192.5|47172.5|47202.5|47182.5|47202.5|47182.5|47192.5|47172.5|6
1648143940000|2022-03-24 17:45:40|47203.6|47183.6|47204.7|47184.7|47204.7|47184.7|47203.6|47183.6|3
1648143950000|2022-03-24 17:45:50|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|3
1648143960000|2022-03-24 17:46:00|47210|47190|47208.6|47188.6|47212.2|47192.2|47208.6|47188.6|20
1648143970000|2022-03-24 17:46:10|47207.5|47187.5|47208.6|47188.6|47208.6|47188.6|47207.5|47187.5|2
1648143980000|2022-03-24 17:46:20|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|5
1648143990000|2022-03-24 17:46:30|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|2
1648144000000|2022-03-24 17:46:40|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|3
1648144010000|2022-03-24 17:46:50|47207.2|47187.2|47206.1|47186.1|47207.2|47187.2|47206.1|47186.1|1
1648144020000|2022-03-24 17:47:00|47211.1|47191.1|47213.6|47193.6|47213.6|47193.6|47211.1|47191.1|57
1648144030000|2022-03-24 17:47:10|47211.1|47191.1|47206.1|47186.1|47211.1|47191.1|47206.1|47186.1|28
1648144040000|2022-03-24 17:47:20|||||||||6
1648144050000|2022-03-24 17:47:30|47204.7|47184.7|47207.2|47187.2|47207.2|47187.2|47203.6|47183.6|2
1648144070000|2022-03-24 17:47:50|47216.1|47196.1|47221.1|47201.1|47221.1|47201.1|47216.1|47196.1|2
1648144080000|2022-03-24 17:48:00|47228.9|47208.9|47236.1|47216.1|47236.1|47216.1|47228.9|47208.9|9
1648144090000|2022-03-24 17:48:10|47238.6|47218.6|47248.9|47228.9|47248.9|47228.9|47238.6|47218.6|1
1648144100000|2022-03-24 17:48:20|||||||||1
1648144110000|2022-03-24 17:48:30|47250|47230|47246.1|47226.1|47250|47230|47246.1|47226.1|2
1648144130000|2022-03-24 17:48:50|47244.7|47224.7|47244.7|47224.7|47244.7|47224.7|47244.7|47224.7|2
1648144140000|2022-03-24 17:49:00|47246.1|47226.1|47266.1|47246.1|47266.1|47246.1|47246.1|47226.1|6
1648144150000|2022-03-24 17:49:10|47263.6|47243.6|47259.7|47239.7|47266.1|47246.1|47259.7|47239.7|18
1648144160000|2022-03-24 17:49:20|47257.2|47237.2|47257.2|47237.2|47257.2|47237.2|47257.2|47237.2|1
1648144180000|2022-03-24 17:49:40|47251.1|47231.1|47246.1|47226.1|47251.1|47231.1|47246.1|47226.1|6
1648144190000|2022-03-24 17:49:50|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|1
1648144200000|2022-03-24 17:50:00|47241.1|47221.1|47250|47230|47250|47230|47241.1|47221.1|4
1648144210000|2022-03-24 17:50:10|47248.6|47228.6|47250|47230|47250|47230|47246.1|47226.1|1
1648144230000|2022-03-24 17:50:30|47248.6|47228.6|47250|47230|47250|47230|47248.6|47228.6|2
1648144240000|2022-03-24 17:50:40|47248.6|47228.6|47250|47230|47250|47230|47248.6|47228.6|0
1648144260000|2022-03-24 17:51:00|||||||||2
1648144270000|2022-03-24 17:51:10|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|2
1648144280000|2022-03-24 17:51:20|||||||||1
1648144290000|2022-03-24 17:51:30|47253.6|47233.6|47256.1|47236.1|47256.1|47236.1|47253.6|47233.6|2
1648144300000|2022-03-24 17:51:40|47258.6|47238.6|47256.1|47236.1|47258.6|47238.6|47256.1|47236.1|0
1648144310000|2022-03-24 17:51:50|47258.6|47238.6|47272.2|47252.2|47272.2|47252.2|47258.6|47238.6|6
1648144320000|2022-03-24 17:52:00|47270.8|47250.8|47270|47250|47272.5|47252.5|47266.1|47246.1|2
1648144330000|2022-03-24 17:52:10|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|4
1648144340000|2022-03-24 17:52:20|47267.2|47247.2|47266.1|47246.1|47267.2|47247.2|47266.1|47246.1|3
1648144350000|2022-03-24 17:52:30|47263.6|47243.6|47253.6|47233.6|47266.1|47246.1|47253.6|47233.6|2
1648144370000|2022-03-24 17:52:50|47256.1|47236.1|47257.5|47237.5|47257.5|47237.5|47256.1|47236.1|13
1648144380000|2022-03-24 17:53:00|47256.1|47236.1|47256.1|47236.1|47256.1|47236.1|47256.1|47236.1|0
1648144390000|2022-03-24 17:53:10|47257.2|47237.2|47258.6|47238.6|47258.6|47238.6|47256.1|47236.1|1
1648144410000|2022-03-24 17:53:30|47261.1|47241.1|47261.1|47241.1|47261.1|47241.1|47259.7|47239.7|4
1648144420000|2022-03-24 17:53:40|47263.6|47243.6|47275|47255|47275|47255|47258.6|47238.6|11
1648144440000|2022-03-24 17:54:00|47277.5|47257.5|47276.1|47256.1|47277.5|47257.5|47276.1|47256.1|3
1648144450000|2022-03-24 17:54:10|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|6
1648144460000|2022-03-24 17:54:20|47272.5|47252.5|47272.2|47252.2|47273.6|47253.6|47271.1|47251.1|33
1648144470000|2022-03-24 17:54:30|47270.8|47250.8|47270.8|47250.8|47275.8|47255.8|47270.8|47250.8|23
1648144480000|2022-03-24 17:54:40|47273.3|47253.3|47273.3|47253.3|47273.3|47253.3|47270.8|47250.8|37
1648144490000|2022-03-24 17:54:50|47272|47252|47273.3|47253.3|47273.3|47253.3|47270.8|47250.8|5
1648144500000|2022-03-24 17:55:00|47272|47252|47275.8|47255.8|47275.8|47255.8|47270.8|47250.8|8
1648144510000|2022-03-24 17:55:10|47277.2|47257.2|47285.8|47265.8|47288.3|47268.3|47277.2|47257.2|4
1648144520000|2022-03-24 17:55:20|47284.5|47264.5|47294.7|47274.7|47294.7|47274.7|47283.3|47263.3|11
1648144530000|2022-03-24 17:55:30|47296.1|47276.1|47296.1|47276.1|47297.2|47277.2|47294.7|47274.7|5
1648144540000|2022-03-24 17:55:40|47294.7|47274.7|47294.5|47274.5|47294.7|47274.7|47294.5|47274.5|11
1648144550000|2022-03-24 17:55:50|47293.3|47273.3|47293.3|47273.3|47293.3|47273.3|47292.2|47272.2|1
1648144560000|2022-03-24 17:56:00|47295.8|47275.8|47296.1|47276.1|47297.2|47277.2|47295.8|47275.8|54
1648144570000|2022-03-24 17:56:10|47295|47275|47288.6|47268.6|47295|47275|47288.6|47268.6|0
1648144590000|2022-03-24 17:56:30|47287.2|47267.2|47286.1|47266.1|47287.2|47267.2|47286.1|47266.1|1
1648144600000|2022-03-24 17:56:40|47283.6|47263.6|47281.1|47261.1|47283.6|47263.6|47279.7|47259.7|1
1648144610000|2022-03-24 17:56:50|47279.7|47259.7|47276.1|47256.1|47281.1|47261.1|47276.1|47256.1|1
1648144630000|2022-03-24 17:57:10|47274.7|47254.7|47276.1|47256.1|47276.1|47256.1|47273.6|47253.6|4
1648144640000|2022-03-24 17:57:20|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|2
1648144650000|2022-03-24 17:57:30|||||||||11
1648144660000|2022-03-24 17:57:40|||||||||2
1648144670000|2022-03-24 17:57:50|||||||||5
1648144710000|2022-03-24 17:58:30|||||||||2
1648144740000|2022-03-24 17:59:00|||||||||1
1648144750000|2022-03-24 17:59:10|47270|47250|47270|47250|47270|47250|47270|47250|8
1648144760000|2022-03-24 17:59:20|47268.9|47248.9|47270|47250|47270|47250|47268.9|47248.9|7
1648144770000|2022-03-24 17:59:30|||||||||2
1648144790000|2022-03-24 17:59:50|||||||||7
1648144800000|2022-03-24 18:00:00|47251.1|47231.1|47248.6|47228.6|47253.6|47233.6|47246.1|47226.1|12
1648144810000|2022-03-24 18:00:10|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|0
1648144820000|2022-03-24 18:00:20|47249.7|47229.7|47248.6|47228.6|47249.7|47229.7|47248.6|47228.6|0
1648144830000|2022-03-24 18:00:30|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|0
1648144840000|2022-03-24 18:00:40|47247.5|47227.5|47251.1|47231.1|47253.6|47233.6|47247.5|47227.5|2
1648144850000|2022-03-24 18:00:50|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|0
1648144860000|2022-03-24 18:01:00|47247.2|47227.2|47241.1|47221.1|47247.2|47227.2|47241.1|47221.1|7
1648144870000|2022-03-24 18:01:10|47238.6|47218.6|47237.2|47217.2|47238.6|47218.6|47233.6|47213.6|29
1648144880000|2022-03-24 18:01:20|47235|47215|47236.1|47216.1|47236.1|47216.1|47235|47215|2
1648144890000|2022-03-24 18:01:30|47233.6|47213.6|47222.5|47202.5|47233.6|47213.6|47222.5|47202.5|4
1648144900000|2022-03-24 18:01:40|47221.1|47201.1|47228.6|47208.6|47228.6|47208.6|47221.1|47201.1|3
1648144910000|2022-03-24 18:01:50|47231.1|47211.1|47231.1|47211.1|47233.6|47213.6|47231.1|47211.1|2
1648144920000|2022-03-24 18:02:00|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|1
1648144930000|2022-03-24 18:02:10|47232.2|47212.2|47231.1|47211.1|47232.2|47212.2|47231.1|47211.1|0
1648144940000|2022-03-24 18:02:20|||||||||1
1648144980000|2022-03-24 18:03:00|47232.5|47212.5|47236.1|47216.1|47236.1|47216.1|47232.5|47212.5|9
1648144990000|2022-03-24 18:03:10|47237.5|47217.5|47246.1|47226.1|47251.1|47231.1|47237.5|47217.5|4
1648145010000|2022-03-24 18:03:30|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|3
1648145040000|2022-03-24 18:04:00|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|0
1648145050000|2022-03-24 18:04:10|47242.5|47222.5|47243.6|47223.6|47243.6|47223.6|47242.5|47222.5|1
1648145060000|2022-03-24 18:04:20|||||||||2
1648145080000|2022-03-24 18:04:40|47242.2|47222.2|47243.6|47223.6|47243.6|47223.6|47241.1|47221.1|1
1648145090000|2022-03-24 18:04:50|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|1
1648145100000|2022-03-24 18:05:00|47257.2|47237.2|47256.1|47236.1|47257.2|47237.2|47256.1|47236.1|3
1648145120000|2022-03-24 18:05:20|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|1
1648145130000|2022-03-24 18:05:30|47265|47245|47266.1|47246.1|47267.5|47247.5|47265|47245|20
1648145140000|2022-03-24 18:05:40|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47266.1|47246.1|0
1648145150000|2022-03-24 18:05:50|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47265|47245|2
1648145160000|2022-03-24 18:06:00|47265|47245|47266.1|47246.1|47266.1|47246.1|47265|47245|0
1648145170000|2022-03-24 18:06:10|47265|47245|47263.6|47243.6|47265|47245|47263.6|47243.6|0
1648145180000|2022-03-24 18:06:20|47261.1|47241.1|47258.6|47238.6|47261.1|47241.1|47258.6|47238.6|0
1648145190000|2022-03-24 18:06:30|47261.1|47241.1|47261.1|47241.1|47261.1|47241.1|47261.1|47241.1|1
1648145200000|2022-03-24 18:06:40|47262.2|47242.2|47261.1|47241.1|47262.2|47242.2|47261.1|47241.1|0
1648145210000|2022-03-24 18:06:50|47262.2|47242.2|47261.1|47241.1|47262.2|47242.2|47261.1|47241.1|0
1648145230000|2022-03-24 18:07:10|47262.5|47242.5|47263.6|47243.6|47263.6|47243.6|47262.5|47242.5|1
1648145240000|2022-03-24 18:07:20|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47265|47245|4
1648145250000|2022-03-24 18:07:30|47267.5|47247.5|47267.2|47247.2|47268.6|47248.6|47267.2|47247.2|1
1648145260000|2022-03-24 18:07:40|47266.1|47246.1|47266.1|47246.1|47268.6|47248.6|47266.1|47246.1|1
1648145270000|2022-03-24 18:07:50|47267.5|47247.5|47263.6|47243.6|47267.5|47247.5|47263.6|47243.6|1
1648145280000|2022-03-24 18:08:00|47266.1|47246.1|47265|47245|47266.1|47246.1|47265|47245|0
1648145290000|2022-03-24 18:08:10|47263.6|47243.6|47268.6|47248.6|47268.6|47248.6|47263.6|47243.6|0
1648145300000|2022-03-24 18:08:20|47266.1|47246.1|47263.6|47243.6|47267.5|47247.5|47263.6|47243.6|0
1648145310000|2022-03-24 18:08:30|47265|47245|47265|47245|47266.1|47246.1|47265|47245|0
1648145320000|2022-03-24 18:08:40|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47263.6|47243.6|1
1648145330000|2022-03-24 18:08:50|47265|47245|47265|47245|47265|47245|47265|47245|0
1648145340000|2022-03-24 18:09:00|47266.1|47246.1|47266.1|47246.1|47266.4|47246.4|47263.6|47243.6|1
1648145350000|2022-03-24 18:09:10|47265|47245|47265|47245|47265|47245|47265|47245|1
1648145360000|2022-03-24 18:09:20|47267.5|47247.5|47268.6|47248.6|47268.6|47248.6|47267.5|47247.5|0
1648145370000|2022-03-24 18:09:30|47266.1|47246.1|47267.2|47247.2|47267.5|47247.5|47266.1|47246.1|12
1648145380000|2022-03-24 18:09:40|47266.1|47246.1|47266.1|47246.1|47268.6|47248.6|47266.1|47246.1|0
1648145390000|2022-03-24 18:09:50|47268.6|47248.6|47263.6|47243.6|47268.6|47248.6|47263.6|47243.6|1
1648145400000|2022-03-24 18:10:00|||||||||1
1648145410000|2022-03-24 18:10:10|47264.7|47244.7|47267.2|47247.2|47267.2|47247.2|47264.7|47244.7|14
1648145420000|2022-03-24 18:10:20|47265.8|47245.8|47265.8|47245.8|47265.8|47245.8|47265.8|47245.8|0
1648145430000|2022-03-24 18:10:30|47267.2|47247.2|47267.2|47247.2|47267.2|47247.2|47267.2|47247.2|1
1648145440000|2022-03-24 18:10:40|47265.8|47245.8|47267.2|47247.2|47267.2|47247.2|47265.8|47245.8|1
1648145450000|2022-03-24 18:10:50|47265.8|47245.8|47267.2|47247.2|47267.2|47247.2|47265.8|47245.8|2
1648145460000|2022-03-24 18:11:00|47265.8|47245.8|47265.8|47245.8|47267.2|47247.2|47265.8|47245.8|1
1648145470000|2022-03-24 18:11:10|47264.7|47244.7|47263.6|47243.6|47264.7|47244.7|47263.6|47243.6|3
1648145490000|2022-03-24 18:11:30|47261.1|47241.1|47263.6|47243.6|47263.6|47243.6|47261.1|47241.1|0
1648145520000|2022-03-24 18:12:00|||||||||1
1648145530000|2022-03-24 18:12:10|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|0
1648145540000|2022-03-24 18:12:20|47263.6|47243.6|47261.1|47241.1|47263.6|47243.6|47261.1|47241.1|4
1648145550000|2022-03-24 18:12:30|47256.1|47236.1|47251.1|47231.1|47256.1|47236.1|47248.6|47228.6|5
1648145560000|2022-03-24 18:12:40|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|0
1648145590000|2022-03-24 18:13:10|47257.2|47237.2|47258.6|47238.6|47258.6|47238.6|47257.2|47237.2|1
1648145610000|2022-03-24 18:13:30|47257.2|47237.2|47263.3|47243.3|47263.3|47243.3|47257.2|47237.2|2
1648145630000|2022-03-24 18:13:50|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|0
1648145640000|2022-03-24 18:14:00|47263.3|47243.3|47263.3|47243.3|47264.7|47244.7|47263.3|47243.3|0
1648145650000|2022-03-24 18:14:10|47262.2|47242.2|47263.3|47243.3|47263.3|47243.3|47260.8|47240.8|3
1648145660000|2022-03-24 18:14:20|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|0
1648145680000|2022-03-24 18:14:40|47266.1|47246.1|47264.7|47244.7|47266.1|47246.1|47264.7|47244.7|1
1648145690000|2022-03-24 18:14:50|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|47266.1|47246.1|0
1648145700000|2022-03-24 18:15:00|47267.2|47247.2|47269.7|47249.7|47269.7|47249.7|47267.2|47247.2|0
1648145720000|2022-03-24 18:15:20|47278.3|47258.3|47275.8|47255.8|47278.3|47258.3|47273.3|47253.3|5
1648145730000|2022-03-24 18:15:30|47274.5|47254.5|47274.7|47254.7|47274.7|47254.7|47273.3|47253.3|0
1648145740000|2022-03-24 18:15:40|47273.3|47253.3|47274.7|47254.7|47274.7|47254.7|47273.3|47253.3|0
1648145750000|2022-03-24 18:15:50|47274.5|47254.5|47275.8|47255.8|47275.8|47255.8|47273.3|47253.3|0
1648145760000|2022-03-24 18:16:00|47274.5|47254.5|47274.5|47254.5|47275.8|47255.8|47273.3|47253.3|0
1648145770000|2022-03-24 18:16:10|47275.8|47255.8|47275.8|47255.8|47275.8|47255.8|47275.8|47255.8|0
1648145780000|2022-03-24 18:16:20|47274.5|47254.5|47274.5|47254.5|47274.5|47254.5|47273.3|47253.3|0
1648145790000|2022-03-24 18:16:30|47273.3|47253.3|47285.8|47265.8|47285.8|47265.8|47273.3|47253.3|3
1648145800000|2022-03-24 18:16:40|47284.5|47264.5|47288.3|47268.3|47288.3|47268.3|47284.5|47264.5|1
1648145810000|2022-03-24 18:16:50|47285.8|47265.8|47285.8|47265.8|47285.8|47265.8|47285.8|47265.8|15
1648145820000|2022-03-24 18:17:00|47283.6|47263.6|47283.6|47263.6|47287.2|47267.2|47283.6|47263.6|3
1648145830000|2022-03-24 18:17:10|47285|47265|47285|47265|47285|47265|47283.6|47263.6|0
1648145840000|2022-03-24 18:17:20|47286.1|47266.1|47283.6|47263.6|47286.1|47266.1|47283.6|47263.6|0
1648145850000|2022-03-24 18:17:30|47285|47265|47285|47265|47286.1|47266.1|47285|47265|0
1648145860000|2022-03-24 18:17:40|47286.1|47266.1|47286.1|47266.1|47286.1|47266.1|47285|47265|0
1648145870000|2022-03-24 18:17:50|47287.5|47267.5|47288.6|47268.6|47288.6|47268.6|47287.5|47267.5|0
1648145880000|2022-03-24 18:18:00|47290|47270|47291.1|47271.1|47291.1|47271.1|47290|47270|4
1648145890000|2022-03-24 18:18:10|47289.7|47269.7|47291.1|47271.1|47292.5|47272.5|47288.6|47268.6|1
1648145900000|2022-03-24 18:18:20|47289.7|47269.7|47288.6|47268.6|47291.1|47271.1|47288.6|47268.6|4
1648145910000|2022-03-24 18:18:30|47287.5|47267.5|47286.1|47266.1|47288.6|47268.6|47286.1|47266.1|0
1648145920000|2022-03-24 18:18:40|47285|47265|47277.2|47257.2|47286.1|47266.1|47277.2|47257.2|3
1648145930000|2022-03-24 18:18:50|47279.7|47259.7|47281.1|47261.1|47281.1|47261.1|47278.6|47258.6|1
1648145940000|2022-03-24 18:19:00|47278.6|47258.6|47276.1|47256.1|47278.6|47258.6|47276.1|47256.1|2
1648145950000|2022-03-24 18:19:10|||||||||2
1648145970000|2022-03-24 18:19:30|47274.7|47254.7|47267.2|47247.2|47274.7|47254.7|47267.2|47247.2|0
1648145980000|2022-03-24 18:19:40|47268.6|47248.6|47268.6|47248.6|47268.6|47248.6|47267.2|47247.2|3
1648146000000|2022-03-24 18:20:00|47270|47250|47273.6|47253.6|47273.6|47253.6|47270|47250|1
1648146020000|2022-03-24 18:20:20|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|0
1648146030000|2022-03-24 18:20:30|47273.6|47253.6|47273.6|47253.6|47273.6|47253.6|47273.6|47253.6|1
1648146060000|2022-03-24 18:21:00|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|0
1648146070000|2022-03-24 18:21:10|47278.6|47258.6|47278.6|47258.6|47278.6|47258.6|47278.6|47258.6|2
1648146080000|2022-03-24 18:21:20|||||||||2
1648146090000|2022-03-24 18:21:30|47280|47260|47281.1|47261.1|47281.1|47261.1|47278.6|47258.6|1
1648146100000|2022-03-24 18:21:40|47283.6|47263.6|47282.5|47262.5|47283.6|47263.6|47281.1|47261.1|0
1648146110000|2022-03-24 18:21:50|47282.2|47262.2|47281.1|47261.1|47282.5|47262.5|47281.1|47261.1|0
1648146120000|2022-03-24 18:22:00|47278.6|47258.6|47267.2|47247.2|47278.6|47258.6|47267.2|47247.2|5
1648146130000|2022-03-24 18:22:10|47266.1|47246.1|47261.1|47241.1|47266.1|47246.1|47261.1|47241.1|2
1648146150000|2022-03-24 18:22:30|47263.6|47243.6|47266.1|47246.1|47266.1|47246.1|47263.6|47243.6|3
1648146160000|2022-03-24 18:22:40|47267.5|47247.5|47268.6|47248.6|47268.6|47248.6|47267.5|47247.5|2
1648146170000|2022-03-24 18:22:50|47271.1|47251.1|47276.1|47256.1|47276.1|47256.1|47271.1|47251.1|0
1648146180000|2022-03-24 18:23:00|47273.6|47253.6|47273.6|47253.6|47273.6|47253.6|47273.6|47253.6|0
1648146190000|2022-03-24 18:23:10|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|1
1648146220000|2022-03-24 18:23:40|47273.6|47253.6|47271.1|47251.1|47273.6|47253.6|47271.1|47251.1|0
1648146230000|2022-03-24 18:23:50|47272.5|47252.5|47273.6|47253.6|47273.6|47253.6|47272.5|47252.5|0
1648146240000|2022-03-24 18:24:00|47275|47255|47276.1|47256.1|47276.1|47256.1|47275|47255|1
1648146290000|2022-03-24 18:24:50|47274.7|47254.7|47268.6|47248.6|47274.7|47254.7|47268.6|47248.6|5
1648146300000|2022-03-24 18:25:00|47270|47250|47271.1|47251.1|47271.1|47251.1|47270|47250|1
1648146310000|2022-03-24 18:25:10|||||||||2
1648146320000|2022-03-24 18:25:20|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|3
1648146350000|2022-03-24 18:25:50|||||||||3
1648146360000|2022-03-24 18:26:00|47273.9|47253.9|47276.1|47256.1|47276.1|47256.1|47273.9|47253.9|0
1648146370000|2022-03-24 18:26:10|47271.1|47251.1|47273.6|47253.6|47276.1|47256.1|47271.1|47251.1|1
1648146390000|2022-03-24 18:26:30|47275|47255|47276.1|47256.1|47276.1|47256.1|47275|47255|1
1648146400000|2022-03-24 18:26:40|47274.7|47254.7|47272.5|47252.5|47274.7|47254.7|47272.5|47252.5|1
1648146410000|2022-03-24 18:26:50|47273.6|47253.6|47271.1|47251.1|47273.6|47253.6|47268.6|47248.6|1
1648146420000|2022-03-24 18:27:00|47269.7|47249.7|47267.5|47247.5|47271.1|47251.1|47267.5|47247.5|4
1648146430000|2022-03-24 18:27:10|47268.6|47248.6|47266.1|47246.1|47268.6|47248.6|47266.1|47246.1|0
1648146440000|2022-03-24 18:27:20|47267.5|47247.5|47268.6|47248.6|47268.6|47248.6|47266.1|47246.1|0
1648146450000|2022-03-24 18:27:30|47265|47245|47263.6|47243.6|47265|47245|47263.6|47243.6|3
1648146460000|2022-03-24 18:27:40|47262.2|47242.2|47256.1|47236.1|47262.2|47242.2|47256.1|47236.1|2
1648146470000|2022-03-24 18:27:50|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|47251.1|47231.1|0
1648146480000|2022-03-24 18:28:00|47250|47230|47250|47230|47250|47230|47248.9|47228.9|1
1648146490000|2022-03-24 18:28:10|47253.6|47233.6|47251.1|47231.1|47253.6|47233.6|47251.1|47231.1|5
1648146510000|2022-03-24 18:28:30|47252.5|47232.5|47251.1|47231.1|47252.5|47232.5|47251.1|47231.1|0
1648146540000|2022-03-24 18:29:00|47253.6|47233.6|47253.6|47233.6|47253.6|47233.6|47253.6|47233.6|0
1648146580000|2022-03-24 18:29:40|47256.1|47236.1|47257.2|47237.2|47257.5|47237.5|47256.1|47236.1|2
1648146590000|2022-03-24 18:29:50|47256.1|47236.1|47256.1|47236.1|47257.5|47237.5|47256.1|47236.1|0
1648146600000|2022-03-24 18:30:00|47253.6|47233.6|47221.1|47201.1|47253.6|47233.6|47221.1|47201.1|17
1648146610000|2022-03-24 18:30:10|47220|47200|47228.6|47208.6|47228.6|47208.6|47220|47200|6
1648146620000|2022-03-24 18:30:20|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|11
1648146630000|2022-03-24 18:30:30|47221.1|47201.1|47213.6|47193.6|47221.1|47201.1|47213.6|47193.6|14
1648146640000|2022-03-24 18:30:40|47212.2|47192.2|47211.1|47191.1|47212.2|47192.2|47211.1|47191.1|3
1648146650000|2022-03-24 18:30:50|47209.7|47189.7|47207.2|47187.2|47211.1|47191.1|47207.2|47187.2|5
1648146660000|2022-03-24 18:31:00|47208.6|47188.6|47218.6|47198.6|47218.6|47198.6|47208.6|47188.6|8
1648146670000|2022-03-24 18:31:10|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|3
1648146680000|2022-03-24 18:31:20|47222.2|47202.2|47221.1|47201.1|47222.2|47202.2|47221.1|47201.1|0
1648146690000|2022-03-24 18:31:30|||||||||1
1648146700000|2022-03-24 18:31:40|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|47218.6|47198.6|1
1648146710000|2022-03-24 18:31:50|47216.1|47196.1|47213.6|47193.6|47216.1|47196.1|47213.6|47193.6|0
1648146720000|2022-03-24 18:32:00|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|0
1648146730000|2022-03-24 18:32:10|||||||||1
1648146740000|2022-03-24 18:32:20|47219.7|47199.7|47221.1|47201.1|47221.1|47201.1|47219.7|47199.7|1
1648146750000|2022-03-24 18:32:30|47222.2|47202.2|47226.1|47206.1|47228.9|47208.9|47222.2|47202.2|10
1648146770000|2022-03-24 18:32:50|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|0
1648146780000|2022-03-24 18:33:00|47223.6|47203.6|47221.1|47201.1|47223.6|47203.6|47221.1|47201.1|0
1648146790000|2022-03-24 18:33:10|47219.7|47199.7|47215.8|47195.8|47219.7|47199.7|47215.8|47195.8|3
1648146800000|2022-03-24 18:33:20|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|0
1648146810000|2022-03-24 18:33:30|47211.1|47191.1|47211.1|47191.1|47211.1|47191.1|47211.1|47191.1|4
1648146820000|2022-03-24 18:33:40|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|2
1648146830000|2022-03-24 18:33:50|||||||||2
1648146840000|2022-03-24 18:34:00|47203.6|47183.6|47203.6|47183.6|47203.6|47183.6|47203.6|47183.6|1
1648146860000|2022-03-24 18:34:20|47206.1|47186.1|47203.6|47183.6|47206.1|47186.1|47203.6|47183.6|1
1648146880000|2022-03-24 18:34:40|47205|47185|47206.1|47186.1|47206.1|47186.1|47205|47185|2
1648146900000|2022-03-24 18:35:00|47207.5|47187.5|47208.6|47188.6|47208.6|47188.6|47207.5|47187.5|0
1648146920000|2022-03-24 18:35:20|47212.8|47192.8|47226.1|47206.1|47227.5|47207.5|47212.8|47192.8|10
1648146940000|2022-03-24 18:35:40|47224.7|47204.7|47221.1|47201.1|47224.7|47204.7|47221.1|47201.1|3
1648146960000|2022-03-24 18:36:00|47220|47200|47216.1|47196.1|47221.1|47201.1|47216.1|47196.1|0
1648146990000|2022-03-24 18:36:30|47217.5|47197.5|47217.5|47197.5|47218.6|47198.6|47216.1|47196.1|0
1648147000000|2022-03-24 18:36:40|47216.1|47196.1|47217.2|47197.2|47218.6|47198.6|47216.1|47196.1|0
1648147010000|2022-03-24 18:36:50|47218.6|47198.6|47221.1|47201.1|47221.1|47201.1|47216.1|47196.1|5
1648147020000|2022-03-24 18:37:00|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|1
1648147030000|2022-03-24 18:37:10|47221.1|47201.1|47221.1|47201.1|47223.6|47203.6|47221.1|47201.1|1
1648147040000|2022-03-24 18:37:20|47222.5|47202.5|47226.1|47206.1|47226.1|47206.1|47222.5|47202.5|1
1648147070000|2022-03-24 18:37:50|47227.5|47207.5|47230|47210|47233.6|47213.6|47227.5|47207.5|4
1648147080000|2022-03-24 18:38:00|47228.6|47208.6|47230|47210|47230|47210|47228.6|47208.6|3
1648147090000|2022-03-24 18:38:10|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|0
1648147100000|2022-03-24 18:38:20|||||||||1
1648147110000|2022-03-24 18:38:30|47232.5|47212.5|47233.6|47213.6|47233.6|47213.6|47232.5|47212.5|0
1648147120000|2022-03-24 18:38:40|47228.6|47208.6|47223.6|47203.6|47228.6|47208.6|47223.6|47203.6|2
1648147130000|2022-03-24 18:38:50|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|0
1648147140000|2022-03-24 18:39:00|47223.6|47203.6|47225|47205|47225|47205|47223.6|47203.6|0
1648147150000|2022-03-24 18:39:10|47223.9|47203.9|47225|47205|47225|47205|47223.9|47203.9|1
1648147160000|2022-03-24 18:39:20|47228.6|47208.6|47231.1|47211.1|47231.1|47211.1|47228.6|47208.6|1
1648147170000|2022-03-24 18:39:30|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|1
1648147180000|2022-03-24 18:39:40|47237.5|47217.5|47243.9|47223.9|47243.9|47223.9|47236.4|47216.4|40
1648147190000|2022-03-24 18:39:50|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|3
1648147220000|2022-03-24 18:40:20|47245.3|47225.3|47246.4|47226.4|47246.4|47226.4|47245.3|47225.3|3
1648147230000|2022-03-24 18:40:30|47245.3|47225.3|47246.4|47226.4|47246.4|47226.4|47245.3|47225.3|2
1648147240000|2022-03-24 18:40:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|1
1648147250000|2022-03-24 18:40:50|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|0
1648147260000|2022-03-24 18:41:00|47253.9|47233.9|47253.9|47233.9|47258.9|47238.9|47253.9|47233.9|9
1648147270000|2022-03-24 18:41:10|47252.5|47232.5|47243.9|47223.9|47252.5|47232.5|47243.9|47223.9|22
1648147280000|2022-03-24 18:41:20|47242.8|47222.8|47246.7|47226.7|47246.7|47226.7|47242.8|47222.8|6
1648147290000|2022-03-24 18:41:30|47247.8|47227.8|47248.9|47228.9|47248.9|47228.9|47247.8|47227.8|40
1648147300000|2022-03-24 18:41:40|47250|47230|47250|47230|47250|47230|47250|47230|0
1648147310000|2022-03-24 18:41:50|47252.5|47232.5|47248.9|47228.9|47252.5|47232.5|47248.9|47228.9|0
1648147320000|2022-03-24 18:42:00|47246.4|47226.4|47243.6|47223.6|47247.5|47227.5|47243.6|47223.6|110
1648147330000|2022-03-24 18:42:10|47242.2|47222.2|47235.8|47215.8|47242.2|47222.2|47235.8|47215.8|4
1648147340000|2022-03-24 18:42:20|47234.7|47214.7|47234.7|47214.7|47234.7|47214.7|47234.7|47214.7|0
1648147350000|2022-03-24 18:42:30|47232.2|47212.2|47246.1|47226.1|47246.1|47226.1|47232.2|47212.2|2
1648147360000|2022-03-24 18:42:40|||||||||1
1648147400000|2022-03-24 18:43:20|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|0
1648147410000|2022-03-24 18:43:30|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|0
1648147430000|2022-03-24 18:43:50|||||||||1
1648147440000|2022-03-24 18:44:00|47243.6|47223.6|47242.5|47222.5|47243.6|47223.6|47241.1|47221.1|2
1648147470000|2022-03-24 18:44:30|||||||||1
1648147490000|2022-03-24 18:44:50|||||||||1
1648147500000|2022-03-24 18:45:00|47243.9|47223.9|47245|47225|47245|47225|47243.9|47223.9|2
1648147510000|2022-03-24 18:45:10|||||||||1
1648147520000|2022-03-24 18:45:20|47243.6|47223.6|47240|47220|47243.6|47223.6|47237.5|47217.5|1
1648147530000|2022-03-24 18:45:30|47237.8|47217.8|47240|47220|47240|47220|47237.8|47217.8|0
1648147550000|2022-03-24 18:45:50|47242.5|47222.5|47245|47225|47245|47225|47242.5|47222.5|1
1648147560000|2022-03-24 18:46:00|47243.6|47223.6|47245|47225|47245|47225|47242.5|47222.5|0
1648147570000|2022-03-24 18:46:10|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|47246.1|47226.1|0
1648147580000|2022-03-24 18:46:20|47243.6|47223.6|47242.5|47222.5|47246.1|47226.1|47242.5|47222.5|1
1648147600000|2022-03-24 18:46:40|||||||||1
1648147620000|2022-03-24 18:47:00|47241.1|47221.1|47242.5|47222.5|47242.5|47222.5|47241.1|47221.1|1
1648147650000|2022-03-24 18:47:30|47247.5|47227.5|47247.5|47227.5|47247.5|47227.5|47247.5|47227.5|2
1648147660000|2022-03-24 18:47:40|47248.9|47228.9|47255|47235|47255|47235|47248.9|47228.9|1
1648147680000|2022-03-24 18:48:00|||||||||1
1648147690000|2022-03-24 18:48:10|47252.5|47232.5|47250|47230|47252.5|47232.5|47250|47230|2
1648147700000|2022-03-24 18:48:20|47251.1|47231.1|47252.5|47232.5|47252.5|47232.5|47251.1|47231.1|0
1648147710000|2022-03-24 18:48:30|47253.9|47233.9|47257.5|47237.5|47257.5|47237.5|47253.9|47233.9|0
1648147730000|2022-03-24 18:48:50|47255|47235|47260|47240|47260|47240|47255|47235|1
1648147780000|2022-03-24 18:49:40|47255|47235|47258.9|47238.9|47258.9|47238.9|47255|47235|0
1648147800000|2022-03-24 18:50:00|47260|47240|47260|47240|47260|47240|47260|47240|0
1648147810000|2022-03-24 18:50:10|47257.5|47237.5|47262.5|47242.5|47262.5|47242.5|47257.5|47237.5|1
1648147820000|2022-03-24 18:50:20|47260|47240|47262.5|47242.5|47262.5|47242.5|47260|47240|1
1648147830000|2022-03-24 18:50:30|47260|47240|47260|47240|47260|47240|47260|47240|1
1648147840000|2022-03-24 18:50:40|||||||||1
1648147850000|2022-03-24 18:50:50|47262.5|47242.5|47260|47240|47262.5|47242.5|47260|47240|0
1648147860000|2022-03-24 18:51:00|47261.4|47241.4|47260|47240|47261.4|47241.4|47260|47240|0
1648147900000|2022-03-24 18:51:40|47255|47235|47251.1|47231.1|47255|47235|47251.1|47231.1|3
1648147910000|2022-03-24 18:51:50|||||||||4
1648147930000|2022-03-24 18:52:10|47247.2|47227.2|47246.1|47226.1|47247.2|47227.2|47246.1|47226.1|0
1648147960000|2022-03-24 18:52:40|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|47243.6|47223.6|0
1648147970000|2022-03-24 18:52:50|47242.2|47222.2|47239.7|47219.7|47242.2|47222.2|47239.7|47219.7|2
1648147980000|2022-03-24 18:53:00|47240.8|47220.8|47242.2|47222.2|47242.2|47222.2|47240.8|47220.8|1
1648148000000|2022-03-24 18:53:20|47246.1|47226.1|47247.5|47227.5|47247.5|47227.5|47246.1|47226.1|1
1648148010000|2022-03-24 18:53:30|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|47248.6|47228.6|0
1648148030000|2022-03-24 18:53:50|47246.1|47226.1|47248.6|47228.6|47248.6|47228.6|47246.1|47226.1|0
1648148050000|2022-03-24 18:54:10|47246.1|47226.1|47248.6|47228.6|47248.6|47228.6|47246.1|47226.1|1
1648148070000|2022-03-24 18:54:30|47247.2|47227.2|47230|47210|47248.6|47228.6|47230|47210|2
1648148080000|2022-03-24 18:54:40|47227.5|47207.5|47230|47210|47232.5|47212.5|47227.5|47207.5|3
1648148090000|2022-03-24 18:54:50|47228.6|47208.6|47228.9|47208.9|47230|47210|47227.5|47207.5|0
1648148100000|2022-03-24 18:55:00|47230|47210|47226.1|47206.1|47230|47210|47226.1|47206.1|0
1648148120000|2022-03-24 18:55:20|47225|47205|47225|47205|47225|47205|47225|47205|1
1648148130000|2022-03-24 18:55:30|47221.1|47201.1|47223.9|47203.9|47223.9|47203.9|47221.1|47201.1|5
1648148140000|2022-03-24 18:55:40|47223.6|47203.6|47220|47200|47223.6|47203.6|47220|47200|1
1648148150000|2022-03-24 18:55:50|47217.5|47197.5|47220|47200|47220|47200|47217.5|47197.5|1
1648148160000|2022-03-24 18:56:00|47222.5|47202.5|47225|47205|47225|47205|47222.5|47202.5|7
1648148190000|2022-03-24 18:56:30|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|3
1648148200000|2022-03-24 18:56:40|47227.5|47207.5|47227.5|47207.5|47227.5|47207.5|47227.5|47207.5|0
1648148210000|2022-03-24 18:56:50|47230|47210|47230|47210|47230|47210|47230|47210|1
1648148220000|2022-03-24 18:57:00|47228.6|47208.6|47235|47215|47235|47215|47227.5|47207.5|7
1648148230000|2022-03-24 18:57:10|||||||||1
1648148290000|2022-03-24 18:58:10|47237.5|47217.5|47241.1|47221.1|47241.1|47221.1|47237.5|47217.5|3
1648148300000|2022-03-24 18:58:20|47242.5|47222.5|47245|47225|47245|47225|47242.5|47222.5|2
1648148310000|2022-03-24 18:58:30|47250|47230|47256.4|47236.4|47256.4|47236.4|47250|47230|6
1648148320000|2022-03-24 18:58:40|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|2
1648148330000|2022-03-24 18:58:50|47260|47240|47260|47240|47260|47240|47260|47240|1
1648148340000|2022-03-24 18:59:00|47263.6|47243.6|47261.1|47241.1|47263.6|47243.6|47261.1|47241.1|5
1648148380000|2022-03-24 18:59:40|47262.5|47242.5|47260|47240|47262.5|47242.5|47260|47240|1
1648148390000|2022-03-24 18:59:50|47253.9|47233.9|47246.4|47226.4|47253.9|47233.9|47246.4|47226.4|5
1648148400000|2022-03-24 19:00:00|47245|47225|47241.1|47221.1|47245|47225|47238.9|47218.9|6
1648148410000|2022-03-24 19:00:10|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1648148430000|2022-03-24 19:00:30|47187|47167|47177.5|47157.5|47187|47167|47177.5|47157.5|8
1648148440000|2022-03-24 19:00:40|47170|47150|47172.5|47152.5|47173.9|47153.9|47168.9|47148.9|11
1648148450000|2022-03-24 19:00:50|47172.2|47152.2|47155|47135|47173.6|47153.6|47155|47135|13
1648148460000|2022-03-24 19:01:00|47162.5|47142.5|47169.7|47149.7|47177.5|47157.5|47162.5|47142.5|13
1648148470000|2022-03-24 19:01:10|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|47169.7|47149.7|3
1648148480000|2022-03-24 19:01:20|47168.6|47148.6|47168.9|47148.9|47168.9|47148.9|47168.6|47148.6|2
1648148500000|2022-03-24 19:01:40|47170|47150|47170|47150|47170|47150|47170|47150|0
1648148510000|2022-03-24 19:01:50|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|0
1648148520000|2022-03-24 19:02:00|47170|47150|47175|47155|47175|47155|47170|47150|7
1648148530000|2022-03-24 19:02:10|||||||||6
1648148550000|2022-03-24 19:02:30|47177.5|47157.5|47173.9|47153.9|47177.5|47157.5|47172.5|47152.5|5
1648148560000|2022-03-24 19:02:40|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|1
1648148570000|2022-03-24 19:02:50|47175|47155|47177.5|47157.5|47177.5|47157.5|47175|47155|2
1648148580000|2022-03-24 19:03:00|||||||||7
1648148590000|2022-03-24 19:03:10|47176.1|47156.1|47171.4|47151.4|47176.1|47156.1|47171.4|47151.4|2
1648148610000|2022-03-24 19:03:30|47170.3|47150.3|47171.4|47151.4|47171.4|47151.4|47170.3|47150.3|2
1648148620000|2022-03-24 19:03:40|47170|47150|47170|47150|47170|47150|47170|47150|0
1648148630000|2022-03-24 19:03:50|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|1
1648148640000|2022-03-24 19:04:00|47170|47150|47170|47150|47170|47150|47170|47150|1
1648148660000|2022-03-24 19:04:20|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|2
1648148670000|2022-03-24 19:04:30|47175|47155|47175|47155|47175|47155|47175|47155|1
1648148680000|2022-03-24 19:04:40|||||||||2
1648148700000|2022-03-24 19:05:00|47178.6|47158.6|47177.5|47157.5|47180|47160|47177.5|47157.5|0
1648148710000|2022-03-24 19:05:10|47180|47160|47180|47160|47180|47160|47180|47160|2
1648148720000|2022-03-24 19:05:20|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|8
1648148750000|2022-03-24 19:05:50|||||||||4
1648148760000|2022-03-24 19:06:00|||||||||2
1648148780000|2022-03-24 19:06:20|47180|47160|47181.4|47161.4|47181.4|47161.4|47178.9|47158.9|2
1648148790000|2022-03-24 19:06:30|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|4
1648148800000|2022-03-24 19:06:40|47177.8|47157.8|47177.5|47157.5|47177.8|47157.8|47176.4|47156.4|1
1648148820000|2022-03-24 19:07:00|47176.4|47156.4|47178.9|47158.9|47178.9|47158.9|47173.9|47153.9|2
1648148830000|2022-03-24 19:07:10|47177.5|47157.5|47178.9|47158.9|47178.9|47158.9|47176.4|47156.4|1
1648148840000|2022-03-24 19:07:20|47177.5|47157.5|47178.6|47158.6|47178.6|47158.6|47176.1|47156.1|0
1648148850000|2022-03-24 19:07:30|47181.1|47161.1|47180|47160|47181.1|47161.1|47178.6|47158.6|3
1648148860000|2022-03-24 19:07:40|47181.1|47161.1|47181.1|47161.1|47181.1|47161.1|47178.6|47158.6|2
1648148880000|2022-03-24 19:08:00|47178.6|47158.6|47181.1|47161.1|47181.1|47161.1|47178.6|47158.6|0
1648148900000|2022-03-24 19:08:20|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|5
1648148910000|2022-03-24 19:08:30|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|3
1648148920000|2022-03-24 19:08:40|47187.5|47167.5|47192.5|47172.5|47192.5|47172.5|47187.5|47167.5|4
1648148930000|2022-03-24 19:08:50|47193.9|47173.9|47210|47190|47210|47190|47193.9|47173.9|4
1648148940000|2022-03-24 19:09:00|||||||||1
1648148950000|2022-03-24 19:09:10|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|0
1648148960000|2022-03-24 19:09:20|47215|47195|47222.5|47202.5|47222.5|47202.5|47215|47195|4
1648148970000|2022-03-24 19:09:30|47223.6|47203.6|47223.6|47203.6|47223.6|47203.6|47223.6|47203.6|0
1648148980000|2022-03-24 19:09:40|47222.5|47202.5|47217.2|47197.2|47222.5|47202.5|47217.2|47197.2|1
1648148990000|2022-03-24 19:09:50|47216.1|47196.1|47210|47190|47216.1|47196.1|47210|47190|0
1648149000000|2022-03-24 19:10:00|47211.4|47191.4|47216.4|47196.4|47216.4|47196.4|47211.4|47191.4|3
1648149010000|2022-03-24 19:10:10|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1648149020000|2022-03-24 19:10:20|47218.9|47198.9|47225|47205|47225|47205|47218.9|47198.9|1
1648149050000|2022-03-24 19:10:50|||||||||4
1648149060000|2022-03-24 19:11:00|47223.9|47203.9|47225|47205|47225|47205|47223.9|47203.9|0
1648149070000|2022-03-24 19:11:10|47226.4|47206.4|47225|47205|47226.4|47206.4|47225|47205|0
1648149110000|2022-03-24 19:11:50|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|1
1648149120000|2022-03-24 19:12:00|47220|47200|47220|47200|47220|47200|47220|47200|0
1648149130000|2022-03-24 19:12:10|47218.9|47198.9|47213.6|47193.6|47218.9|47198.9|47212.2|47192.2|5
1648149140000|2022-03-24 19:12:20|47212.2|47192.2|47211.1|47191.1|47212.2|47192.2|47211.1|47191.1|0
1648149150000|2022-03-24 19:12:30|47212.5|47192.5|47217.8|47197.8|47217.8|47197.8|47212.5|47192.5|3
1648149160000|2022-03-24 19:12:40|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|0
1648149180000|2022-03-24 19:13:00|47217.5|47197.5|47218.9|47198.9|47218.9|47198.9|47217.5|47197.5|0
1648149190000|2022-03-24 19:13:10|47217.5|47197.5|47222.5|47202.5|47222.5|47202.5|47217.5|47197.5|0
1648149200000|2022-03-24 19:13:20|47225|47205|47225|47205|47225|47205|47225|47205|1
1648149210000|2022-03-24 19:13:30|||||||||1
1648149230000|2022-03-24 19:13:50|47226.1|47206.1|47230|47210|47230|47210|47226.1|47206.1|5
1648149240000|2022-03-24 19:14:00|47235|47215|47235|47215|47235|47215|47235|47215|4
1648149250000|2022-03-24 19:14:10|47237.5|47217.5|47237.5|47217.5|47237.5|47217.5|47237.5|47217.5|0
1648149270000|2022-03-24 19:14:30|47240|47220|47240|47220|47240|47220|47240|47220|1
1648149280000|2022-03-24 19:14:40|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|2
1648149290000|2022-03-24 19:14:50|47245|47225|47242.5|47222.5|47245|47225|47242.5|47222.5|1
1648149300000|2022-03-24 19:15:00|47241.1|47221.1|47240|47220|47241.1|47221.1|47240|47220|0
1648149330000|2022-03-24 19:15:30|47236.1|47216.1|47233.6|47213.6|47236.1|47216.1|47233.6|47213.6|3
1648149340000|2022-03-24 19:15:40|47235|47215|47235|47215|47235|47215|47235|47215|0
1648149420000|2022-03-24 19:17:00|47236.4|47216.4|47247.5|47227.5|47247.5|47227.5|47236.4|47216.4|3
1648149430000|2022-03-24 19:17:10|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|0
1648149440000|2022-03-24 19:17:20|47247.8|47227.8|47243.9|47223.9|47248.9|47228.9|47243.9|47223.9|0
1648149450000|2022-03-24 19:17:30|47242.5|47222.5|47238.9|47218.9|47242.5|47222.5|47238.9|47218.9|1
1648149480000|2022-03-24 19:18:00|47236.4|47216.4|47233.9|47213.9|47236.4|47216.4|47233.9|47213.9|11
1648149490000|2022-03-24 19:18:10|47232.5|47212.5|47228.9|47208.9|47232.5|47212.5|47228.9|47208.9|0
1648149520000|2022-03-24 19:18:40|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|1
1648149530000|2022-03-24 19:18:50|47225.3|47205.3|47226.4|47206.4|47226.4|47206.4|47225.3|47205.3|0
1648149550000|2022-03-24 19:19:10|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|0
1648149560000|2022-03-24 19:19:20|||||||||1
1648149600000|2022-03-24 19:20:00|47233.9|47213.9|47237.8|47217.8|47237.8|47217.8|47233.9|47213.9|1
1648149620000|2022-03-24 19:20:20|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|2
1648149640000|2022-03-24 19:20:40|47242.5|47222.5|47243.9|47223.9|47243.9|47223.9|47242.5|47222.5|2
1648149700000|2022-03-24 19:21:40|||||||||1
1648149720000|2022-03-24 19:22:00|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|2
1648149730000|2022-03-24 19:22:10|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|2
1648149760000|2022-03-24 19:22:40|47246.4|47226.4|47243.9|47223.9|47246.4|47226.4|47243.9|47223.9|2
1648149770000|2022-03-24 19:22:50|47245.3|47225.3|47243.9|47223.9|47246.4|47226.4|47243.9|47223.9|1
1648149780000|2022-03-24 19:23:00|47245.3|47225.3|47246.4|47226.4|47246.4|47226.4|47243.9|47223.9|1
1648149790000|2022-03-24 19:23:10|47245.3|47225.3|47243.9|47223.9|47245.3|47225.3|47243.9|47223.9|1
1648149810000|2022-03-24 19:23:30|47242.5|47222.5|47241.4|47221.4|47242.5|47222.5|47241.4|47221.4|1
1648149840000|2022-03-24 19:24:00|47242.8|47222.8|47243.9|47223.9|47245|47225|47242.8|47222.8|0
1648149850000|2022-03-24 19:24:10|47245.3|47225.3|47250.3|47230.3|47250.3|47230.3|47245.3|47225.3|8
1648149880000|2022-03-24 19:24:40|47251.7|47231.7|47253.9|47233.9|47253.9|47233.9|47251.7|47231.7|1
1648149890000|2022-03-24 19:24:50|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|1
1648149900000|2022-03-24 19:25:00|47257.8|47237.8|47258.9|47238.9|47260.3|47240.3|47257.8|47237.8|8
1648149990000|2022-03-24 19:26:30|47263.9|47243.9|47258.9|47238.9|47263.9|47243.9|47258.9|47238.9|6
1648150000000|2022-03-24 19:26:40|47260.3|47240.3|47263.9|47243.9|47263.9|47243.9|47260.3|47240.3|1
1648150010000|2022-03-24 19:26:50|47262.5|47242.5|47261.4|47241.4|47262.5|47242.5|47261.4|47241.4|1
1648150060000|2022-03-24 19:27:40|47260|47240|47258.9|47238.9|47260|47240|47258.9|47238.9|3
1648150100000|2022-03-24 19:28:20|47256.4|47236.4|47248.9|47228.9|47256.4|47236.4|47248.9|47228.9|1
1648150110000|2022-03-24 19:28:30|||||||||3
1648150120000|2022-03-24 19:28:40|47251.4|47231.4|47252.8|47232.8|47252.8|47232.8|47251.4|47231.4|0
1648150130000|2022-03-24 19:28:50|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|1
1648150150000|2022-03-24 19:29:10|47255.3|47235.3|47261.4|47241.4|47261.4|47241.4|47255.3|47235.3|0
1648150180000|2022-03-24 19:29:40|47264.2|47244.2|47265.3|47245.3|47265.3|47245.3|47264.2|47244.2|4
1648150200000|2022-03-24 19:30:00|47267.8|47247.8|47272.8|47252.8|47272.8|47252.8|47267.8|47247.8|7
1648150210000|2022-03-24 19:30:10|47275.3|47255.3|47273.9|47253.9|47276.4|47256.4|47272.8|47252.8|6
1648150230000|2022-03-24 19:30:30|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|0
1648150240000|2022-03-24 19:30:40|47271.4|47251.4|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|1
1648150250000|2022-03-24 19:30:50|47273.9|47253.9|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|0
1648150270000|2022-03-24 19:31:10|||||||||1
1648150290000|2022-03-24 19:31:30|47253.9|47233.9|47248.9|47228.9|47253.9|47233.9|47248.9|47228.9|15
1648150300000|2022-03-24 19:31:40|47245.3|47225.3|47246.4|47226.4|47246.4|47226.4|47245.3|47225.3|2
1648150310000|2022-03-24 19:31:50|47243.9|47223.9|47241.4|47221.4|47243.9|47223.9|47241.4|47221.4|0
1648150350000|2022-03-24 19:32:30|47242.5|47222.5|47248.9|47228.9|47248.9|47228.9|47242.5|47222.5|4
1648150360000|2022-03-24 19:32:40|47247.5|47227.5|47248.9|47228.9|47248.9|47228.9|47246.4|47226.4|3
1648150370000|2022-03-24 19:32:50|47247.8|47227.8|47248.9|47228.9|47248.9|47228.9|47246.4|47226.4|3
1648150380000|2022-03-24 19:33:00|47251.7|47231.7|47253.9|47233.9|47253.9|47233.9|47251.7|47231.7|1
1648150390000|2022-03-24 19:33:10|47252.8|47232.8|47252.8|47232.8|47253.9|47233.9|47250.3|47230.3|7
1648150400000|2022-03-24 19:33:20|47252.5|47232.5|47250.3|47230.3|47253.9|47233.9|47250.3|47230.3|0
1648150410000|2022-03-24 19:33:30|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1648150420000|2022-03-24 19:33:40|47250.3|47230.3|47253.9|47233.9|47253.9|47233.9|47250.3|47230.3|1
1648150440000|2022-03-24 19:34:00|47255.3|47235.3|47256.4|47236.4|47256.4|47236.4|47255|47235|0
1648150470000|2022-03-24 19:34:30|47253.9|47233.9|47251.4|47231.4|47253.9|47233.9|47251.4|47231.4|1
1648150500000|2022-03-24 19:35:00|47253.9|47233.9|47253.9|47233.9|47256.4|47236.4|47253.9|47233.9|2
1648150540000|2022-03-24 19:35:40|||||||||3
1648150550000|2022-03-24 19:35:50|||||||||1
1648150570000|2022-03-24 19:36:10|47252.5|47232.5|47251.4|47231.4|47252.5|47232.5|47251.4|47231.4|0
1648150580000|2022-03-24 19:36:20|47252.8|47232.8|47253.9|47233.9|47256.4|47236.4|47252.5|47232.5|0
1648150590000|2022-03-24 19:36:30|47252.5|47232.5|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|0
1648150610000|2022-03-24 19:36:50|47252.5|47232.5|47251.4|47231.4|47252.5|47232.5|47251.4|47231.4|0
1648150620000|2022-03-24 19:37:00|||||||||1
1648150630000|2022-03-24 19:37:10|||||||||5
1648150640000|2022-03-24 19:37:20|47250|47230|47246.4|47226.4|47250|47230|47246.4|47226.4|2
1648150660000|2022-03-24 19:37:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|2
1648150670000|2022-03-24 19:37:50|47250|47230|47252.8|47232.8|47252.8|47232.8|47250|47230|0
1648150680000|2022-03-24 19:38:00|47251.4|47231.4|47248.9|47228.9|47251.4|47231.4|47248.9|47228.9|1
1648150690000|2022-03-24 19:38:10|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|0
1648150700000|2022-03-24 19:38:20|47250|47230|47248.9|47228.9|47250|47230|47248.9|47228.9|0
1648150710000|2022-03-24 19:38:30|||||||||2
1648150720000|2022-03-24 19:38:40|||||||||1
1648150750000|2022-03-24 19:39:10|||||||||1
1648150760000|2022-03-24 19:39:20|47247.5|47227.5|47246.4|47226.4|47247.5|47227.5|47246.4|47226.4|5
1648150770000|2022-03-24 19:39:30|47243.9|47223.9|47242.5|47222.5|47243.9|47223.9|47242.5|47222.5|1
1648150790000|2022-03-24 19:39:50|||||||||3
1648150810000|2022-03-24 19:40:10|47243.9|47223.9|47241.4|47221.4|47243.9|47223.9|47241.4|47221.4|0
1648150820000|2022-03-24 19:40:20|47242.8|47222.8|47243.9|47223.9|47243.9|47223.9|47241.4|47221.4|1
1648150830000|2022-03-24 19:40:30|||||||||2
1648150840000|2022-03-24 19:40:40|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|0
1648150850000|2022-03-24 19:40:50|47243.9|47223.9|47248.9|47228.9|47248.9|47228.9|47243.9|47223.9|0
1648150870000|2022-03-24 19:41:10|47246.4|47226.4|47248.9|47228.9|47248.9|47228.9|47246.4|47226.4|0
1648150880000|2022-03-24 19:41:20|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|1
1648150890000|2022-03-24 19:41:30|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|3
1648150900000|2022-03-24 19:41:40|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|1
1648150910000|2022-03-24 19:41:50|47240|47220|47240|47220|47240|47220|47240|47220|0
1648150920000|2022-03-24 19:42:00|47237.5|47217.5|47236.4|47216.4|47237.5|47217.5|47236.4|47216.4|1
1648150930000|2022-03-24 19:42:10|||||||||1
1648150990000|2022-03-24 19:43:10|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|3
1648151000000|2022-03-24 19:43:20|47236.4|47216.4|47238.9|47218.9|47238.9|47218.9|47236.4|47216.4|12
1648151050000|2022-03-24 19:44:10|||||||||6
1648151080000|2022-03-24 19:44:40|||||||||4
1648151100000|2022-03-24 19:45:00|||||||||3
1648151130000|2022-03-24 19:45:30|||||||||6
1648151140000|2022-03-24 19:45:40|||||||||1
1648151160000|2022-03-24 19:46:00|||||||||3
1648151170000|2022-03-24 19:46:10|||||||||7
1648151210000|2022-03-24 19:46:50|||||||||2
1648151220000|2022-03-24 19:47:00|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|3
1648151230000|2022-03-24 19:47:10|47238.9|47218.9|47260.3|47240.3|47262.8|47242.8|47238.9|47218.9|10
1648151240000|2022-03-24 19:47:20|||||||||1
1648151280000|2022-03-24 19:48:00|47258.9|47238.9|47257.5|47237.5|47258.9|47238.9|47257.5|47237.5|4
1648151290000|2022-03-24 19:48:10|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648151330000|2022-03-24 19:48:50|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|0
1648151350000|2022-03-24 19:49:10|47251.7|47231.7|47247.8|47227.8|47251.7|47231.7|47247.8|47227.8|6
1648151400000|2022-03-24 19:50:00|47248.9|47228.9|47251.4|47231.4|47251.4|47231.4|47247.8|47227.8|5
1648151410000|2022-03-24 19:50:10|47248.9|47228.9|47246.4|47226.4|47248.9|47228.9|47246.4|47226.4|1
1648151420000|2022-03-24 19:50:20|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|0
1648151470000|2022-03-24 19:51:10|||||||||1
1648151490000|2022-03-24 19:51:30|47242.8|47222.8|47241.4|47221.4|47242.8|47222.8|47241.4|47221.4|2
1648151510000|2022-03-24 19:51:50|||||||||2
1648151530000|2022-03-24 19:52:10|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|1
1648151570000|2022-03-24 19:52:50|47237.5|47217.5|47236.4|47216.4|47237.5|47217.5|47236.4|47216.4|2
1648151580000|2022-03-24 19:53:00|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47232.5|47212.5|3
1648151590000|2022-03-24 19:53:10|47235.3|47215.3|47233.9|47213.9|47236.4|47216.4|47233.9|47213.9|0
1648151620000|2022-03-24 19:53:40|47235|47215|47237.8|47217.8|47237.8|47217.8|47233.9|47213.9|1
1648151640000|2022-03-24 19:54:00|47239.2|47219.2|47237.8|47217.8|47239.2|47219.2|47237.8|47217.8|6
1648151650000|2022-03-24 19:54:10|47235.3|47215.3|47236.4|47216.4|47236.4|47216.4|47235.3|47215.3|0
1648151660000|2022-03-24 19:54:20|47235|47215|47233.9|47213.9|47235|47215|47233.9|47213.9|0
1648151690000|2022-03-24 19:54:50|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|2
1648151710000|2022-03-24 19:55:10|47234.2|47214.2|47231.4|47211.4|47234.2|47214.2|47231.4|47211.4|8
1648151720000|2022-03-24 19:55:20|47228.9|47208.9|47223.9|47203.9|47228.9|47208.9|47223.9|47203.9|6
1648151730000|2022-03-24 19:55:30|47220|47200|47220|47200|47220|47200|47220|47200|2
1648151740000|2022-03-24 19:55:40|47221.1|47201.1|47222.5|47202.5|47222.5|47202.5|47221.1|47201.1|5
1648151750000|2022-03-24 19:55:50|47225|47205|47225|47205|47225|47205|47225|47205|2
1648151760000|2022-03-24 19:56:00|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|2
1648151780000|2022-03-24 19:56:20|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|0
1648151790000|2022-03-24 19:56:30|||||||||2
1648151800000|2022-03-24 19:56:40|47232.8|47212.8|47233.9|47213.9|47233.9|47213.9|47232.8|47212.8|0
1648151820000|2022-03-24 19:57:00|47231.4|47211.4|47236.4|47216.4|47236.4|47216.4|47231.4|47211.4|2
1648151840000|2022-03-24 19:57:20|||||||||3
1648151850000|2022-03-24 19:57:30|||||||||1
1648151860000|2022-03-24 19:57:40|47240|47220|47240|47220|47240|47220|47240|47220|6
1648151870000|2022-03-24 19:57:50|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|47241.1|47221.1|0
1648151880000|2022-03-24 19:58:00|47240|47220|47240|47220|47240|47220|47240|47220|1
1648151890000|2022-03-24 19:58:10|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|1
1648151900000|2022-03-24 19:58:20|47245|47225|47246.4|47226.4|47248.9|47228.9|47245|47225|2
1648151910000|2022-03-24 19:58:30|47247.8|47227.8|47248.9|47228.9|47251.4|47231.4|47246.4|47226.4|3
1648151920000|2022-03-24 19:58:40|47250.3|47230.3|47248.9|47228.9|47251.4|47231.4|47248.9|47228.9|1
1648151930000|2022-03-24 19:58:50|47250.3|47230.3|47251.4|47231.4|47251.4|47231.4|47250|47230|0
1648151960000|2022-03-24 19:59:20|||||||||6
1648151970000|2022-03-24 19:59:30|47253.9|47233.9|47256.4|47236.4|47256.4|47236.4|47253.9|47233.9|0
1648151980000|2022-03-24 19:59:40|||||||||4
1648151990000|2022-03-24 19:59:50|47255|47235|47256.4|47236.4|47256.4|47236.4|47251.4|47231.4|17
1648152000000|2022-03-24 20:00:00|||||||||6
1648152010000|2022-03-24 20:00:10|47251.4|47231.4|47256.4|47236.4|47256.4|47236.4|47251.4|47231.4|1
1648152020000|2022-03-24 20:00:20|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|2
1648152040000|2022-03-24 20:00:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|3
1648152050000|2022-03-24 20:00:50|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|2
1648152080000|2022-03-24 20:01:20|47240|47220|47240|47220|47240|47220|47240|47220|8
1648152090000|2022-03-24 20:01:30|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|1
1648152100000|2022-03-24 20:01:40|47237.5|47217.5|47236.4|47216.4|47237.5|47217.5|47236.4|47216.4|3
1648152110000|2022-03-24 20:01:50|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1648152120000|2022-03-24 20:02:00|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|0
1648152150000|2022-03-24 20:02:30|47238.9|47218.9|47240.3|47220.3|47240.3|47220.3|47238.9|47218.9|2
1648152160000|2022-03-24 20:02:40|||||||||1
1648152210000|2022-03-24 20:03:30|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|1
1648152220000|2022-03-24 20:03:40|47240.3|47220.3|47243.9|47223.9|47243.9|47223.9|47240.3|47220.3|0
1648152230000|2022-03-24 20:03:50|47245|47225|47245|47225|47247.5|47227.5|47245|47225|3
1648152240000|2022-03-24 20:04:00|47247.5|47227.5|47246.4|47226.4|47250|47230|47246.4|47226.4|4
1648152280000|2022-03-24 20:04:40|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|0
1648152320000|2022-03-24 20:05:20|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|1
1648152350000|2022-03-24 20:05:50|47243.9|47223.9|47246.4|47226.4|47246.4|47226.4|47243.9|47223.9|1
1648152360000|2022-03-24 20:06:00|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|1
1648152480000|2022-03-24 20:08:00|||||||||1
1648152530000|2022-03-24 20:08:50|47251.4|47231.4|47252.8|47232.8|47252.8|47232.8|47251.4|47231.4|3
1648152540000|2022-03-24 20:09:00|47253.9|47233.9|47251.4|47231.4|47253.9|47233.9|47251.4|47231.4|0
1648152580000|2022-03-24 20:09:40|||||||||1
1648152590000|2022-03-24 20:09:50|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1648152600000|2022-03-24 20:10:00|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|3
1648152620000|2022-03-24 20:10:20|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648152640000|2022-03-24 20:10:40|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|5
1648152650000|2022-03-24 20:10:50|47251.4|47231.4|47255.3|47235.3|47255.3|47235.3|47251.4|47231.4|8
1648152660000|2022-03-24 20:11:00|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648152670000|2022-03-24 20:11:10|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1648152680000|2022-03-24 20:11:20|||||||||3
1648152690000|2022-03-24 20:11:30|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47250.3|47230.3|2
1648152720000|2022-03-24 20:12:00|47250.3|47230.3|47251.4|47231.4|47251.4|47231.4|47250.3|47230.3|0
1648152730000|2022-03-24 20:12:10|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|2
1648152750000|2022-03-24 20:12:30|47256.7|47236.7|47257.8|47237.8|47257.8|47237.8|47256.7|47236.7|0
1648152760000|2022-03-24 20:12:40|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|1
1648152800000|2022-03-24 20:13:20|||||||||3
1648152840000|2022-03-24 20:14:00|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|0
1648152850000|2022-03-24 20:14:10|47260|47240|47258.9|47238.9|47260|47240|47258.9|47238.9|0
1648152880000|2022-03-24 20:14:40|||||||||1
1648152900000|2022-03-24 20:15:00|||||||||2
1648152930000|2022-03-24 20:15:30|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|2
1648152950000|2022-03-24 20:15:50|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|0
1648152960000|2022-03-24 20:16:00|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|4
1648152970000|2022-03-24 20:16:10|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|0
1648152980000|2022-03-24 20:16:20|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|0
1648152990000|2022-03-24 20:16:30|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|0
1648153000000|2022-03-24 20:16:40|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|0
1648153020000|2022-03-24 20:17:00|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|9
1648153030000|2022-03-24 20:17:10|||||||||9
1648153050000|2022-03-24 20:17:30|47277.8|47257.8|47276.4|47256.4|47278.9|47258.9|47275|47255|1
1648153080000|2022-03-24 20:18:00|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|1
1648153120000|2022-03-24 20:18:40|||||||||1
1648153140000|2022-03-24 20:19:00|||||||||1
1648153150000|2022-03-24 20:19:10|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|1
1648153170000|2022-03-24 20:19:30|47267.5|47247.5|47266.4|47246.4|47267.5|47247.5|47266.4|47246.4|1
1648153180000|2022-03-24 20:19:40|47265.3|47245.3|47245|47225|47265.3|47245.3|47245|47225|18
1648153190000|2022-03-24 20:19:50|||||||||1
1648153210000|2022-03-24 20:20:10|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|0
1648153230000|2022-03-24 20:20:30|47251.4|47231.4|47250.3|47230.3|47251.4|47231.4|47248.9|47228.9|0
1648153240000|2022-03-24 20:20:40|47250|47230|47248.9|47228.9|47250|47230|47248.9|47228.9|0
1648153270000|2022-03-24 20:21:10|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|2
1648153280000|2022-03-24 20:21:20|47232.8|47212.8|47233.9|47213.9|47233.9|47213.9|47228.6|47208.6|20
1648153310000|2022-03-24 20:21:50|||||||||2
1648153330000|2022-03-24 20:22:10|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|1
1648153350000|2022-03-24 20:22:30|47236.4|47216.4|47236.4|47216.4|47238.9|47218.9|47236.4|47216.4|1
1648153360000|2022-03-24 20:22:40|47238.9|47218.9|47233.9|47213.9|47238.9|47218.9|47233.9|47213.9|0
1648153380000|2022-03-24 20:23:00|47232.5|47212.5|47233.9|47213.9|47233.9|47213.9|47232.5|47212.5|0
1648153410000|2022-03-24 20:23:30|47235|47215|47235|47215|47235|47215|47235|47215|1
1648153430000|2022-03-24 20:23:50|47236.4|47216.4|47238.9|47218.9|47238.9|47218.9|47233.9|47213.9|0
1648153440000|2022-03-24 20:24:00|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|0
1648153460000|2022-03-24 20:24:20|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|2
1648153480000|2022-03-24 20:24:40|||||||||2
1648153500000|2022-03-24 20:25:00|47235.3|47215.3|47235|47215|47235.3|47215.3|47235|47215|2
1648153510000|2022-03-24 20:25:10|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|0
1648153540000|2022-03-24 20:25:40|47235|47215|47238.9|47218.9|47238.9|47218.9|47235|47215|0
1648153550000|2022-03-24 20:25:50|||||||||1
1648153570000|2022-03-24 20:26:10|||||||||2
1648153580000|2022-03-24 20:26:20|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|1
1648153600000|2022-03-24 20:26:40|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|0
1648153610000|2022-03-24 20:26:50|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|1
1648153670000|2022-03-24 20:27:50|47243.9|47223.9|47245.3|47225.3|47245.3|47225.3|47243.9|47223.9|2
1648153680000|2022-03-24 20:28:00|47246.7|47226.7|47250.3|47230.3|47250.3|47230.3|47246.7|47226.7|1
1648153700000|2022-03-24 20:28:20|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|3
1648153720000|2022-03-24 20:28:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|1
1648153730000|2022-03-24 20:28:50|47247.5|47227.5|47245|47225|47247.5|47227.5|47245|47225|0
1648153740000|2022-03-24 20:29:00|47243.9|47223.9|47236.4|47216.4|47243.9|47223.9|47233.9|47213.9|1
1648153750000|2022-03-24 20:29:10|47235|47215|47230|47210|47235|47215|47230|47210|3
1648153760000|2022-03-24 20:29:20|47228.9|47208.9|47207.8|47187.8|47228.9|47208.9|47207.5|47187.5|9
1648153770000|2022-03-24 20:29:30|47205.3|47185.3|47205.3|47185.3|47206.7|47186.7|47205.3|47185.3|3
1648153780000|2022-03-24 20:29:40|47203.9|47183.9|47202.8|47182.8|47203.9|47183.9|47202.8|47182.8|2
1648153790000|2022-03-24 20:29:50|47204.2|47184.2|47202.5|47182.5|47205.3|47185.3|47202.5|47182.5|6
1648153800000|2022-03-24 20:30:00|47201.1|47181.1|47205.3|47185.3|47205.3|47185.3|47201.1|47181.1|0
1648153810000|2022-03-24 20:30:10|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|3
1648153820000|2022-03-24 20:30:20|47215|47195|47217.8|47197.8|47217.8|47197.8|47215|47195|3
1648153830000|2022-03-24 20:30:30|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|0
1648153870000|2022-03-24 20:31:10|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|1
1648153880000|2022-03-24 20:31:20|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|6
1648153930000|2022-03-24 20:32:10|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|2
1648153940000|2022-03-24 20:32:20|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|1
1648153950000|2022-03-24 20:32:30|47237.8|47217.8|47238.9|47218.9|47238.9|47218.9|47237.8|47217.8|0
1648153990000|2022-03-24 20:33:10|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|0
1648154000000|2022-03-24 20:33:20|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|0
1648154030000|2022-03-24 20:33:50|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1648154040000|2022-03-24 20:34:00|47240.3|47220.3|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|2
1648154100000|2022-03-24 20:35:00|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|1
1648154150000|2022-03-24 20:35:50|47246.7|47226.7|47247.8|47227.8|47247.8|47227.8|47246.7|47226.7|1
1648154190000|2022-03-24 20:36:30|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|4
1648154200000|2022-03-24 20:36:40|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|0
1648154210000|2022-03-24 20:36:50|47245.3|47225.3|47243.9|47223.9|47245.3|47225.3|47243.9|47223.9|1
1648154220000|2022-03-24 20:37:00|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47243.9|47223.9|0
1648154240000|2022-03-24 20:37:20|47243.9|47223.9|47242.8|47222.8|47244.2|47224.2|47242.8|47222.8|1
1648154250000|2022-03-24 20:37:30|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|4
1648154310000|2022-03-24 20:38:30|||||||||5
1648154320000|2022-03-24 20:38:40|47242.8|47222.8|47246.4|47226.4|47247.5|47227.5|47242.8|47222.8|5
1648154390000|2022-03-24 20:39:50|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|1
1648154400000|2022-03-24 20:40:00|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|0
1648154410000|2022-03-24 20:40:10|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|2
1648154420000|2022-03-24 20:40:20|||||||||1
1648154450000|2022-03-24 20:40:50|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|0
1648154460000|2022-03-24 20:41:00|47251.4|47231.4|47252.8|47232.8|47252.8|47232.8|47250.3|47230.3|4
1648154490000|2022-03-24 20:41:30|47255.3|47235.3|47256.7|47236.7|47256.7|47236.7|47255.3|47235.3|3
1648154580000|2022-03-24 20:43:00|||||||||3
1648154600000|2022-03-24 20:43:20|47255.3|47235.3|47256.7|47236.7|47256.7|47236.7|47255.3|47235.3|3
1648154610000|2022-03-24 20:43:30|47255.5|47235.5|47256.7|47236.7|47256.7|47236.7|47255.5|47235.5|0
1648154650000|2022-03-24 20:44:10|||||||||1
1648154700000|2022-03-24 20:45:00|47257.8|47237.8|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|5
1648154820000|2022-03-24 20:47:00|||||||||4
1648154850000|2022-03-24 20:47:30|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648154870000|2022-03-24 20:47:50|47257.8|47237.8|47254.2|47234.2|47257.8|47237.8|47254.2|47234.2|2
1648154880000|2022-03-24 20:48:00|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1648154910000|2022-03-24 20:48:30|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|0
1648154920000|2022-03-24 20:48:40|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|0
1648154940000|2022-03-24 20:49:00|47245.3|47225.3|47237.8|47217.8|47245.3|47225.3|47237.8|47217.8|1
1648154950000|2022-03-24 20:49:10|47235|47215|47233.9|47213.9|47235|47215|47233.9|47213.9|5
1648154960000|2022-03-24 20:49:20|47232.8|47212.8|47222.8|47202.8|47232.8|47212.8|47220.3|47200.3|8
1648154970000|2022-03-24 20:49:30|47221.4|47201.4|47222.8|47202.8|47222.8|47202.8|47220|47200|4
1648154980000|2022-03-24 20:49:40|47221.4|47201.4|47218|47198|47221.4|47201.4|47218|47198|0
1648154990000|2022-03-24 20:49:50|||||||||1
1648155000000|2022-03-24 20:50:00|47220.3|47200.3|47217.8|47197.8|47222.8|47202.8|47217.8|47197.8|2
1648155010000|2022-03-24 20:50:10|47227.8|47207.8|47232.8|47212.8|47235.3|47215.3|47227.8|47207.8|1
1648155020000|2022-03-24 20:50:20|47234.2|47214.2|47232.8|47212.8|47234.2|47214.2|47232.8|47212.8|0
1648155040000|2022-03-24 20:50:40|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|2
1648155050000|2022-03-24 20:50:50|||||||||1
1648155090000|2022-03-24 20:51:30|47240.5|47220.5|47250.3|47230.3|47250.3|47230.3|47240.5|47220.5|3
1648155120000|2022-03-24 20:52:00|47253|47233|47256.7|47236.7|47256.7|47236.7|47253|47233|1
1648155210000|2022-03-24 20:53:30|||||||||1
1648155240000|2022-03-24 20:54:00|||||||||1
1648155310000|2022-03-24 20:55:10|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|3
1648155320000|2022-03-24 20:55:20|||||||||1
1648155330000|2022-03-24 20:55:30|47246.4|47226.4|47254.2|47234.2|47254.2|47234.2|47246.4|47226.4|2
1648155340000|2022-03-24 20:55:40|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|0
1648155360000|2022-03-24 20:56:00|||||||||1
1648155460000|2022-03-24 20:57:40|47261.7|47241.7|47272.8|47252.8|47272.8|47252.8|47261.7|47241.7|9
1648155470000|2022-03-24 20:57:50|||||||||1
1648155480000|2022-03-24 20:58:00|47271.4|47251.4|47270.3|47250.3|47272.8|47252.8|47270.3|47250.3|0
1648155510000|2022-03-24 20:58:30|47272.8|47252.8|47272.8|47252.8|47273.9|47253.9|47272.8|47252.8|7
1648155520000|2022-03-24 20:58:40|47270.3|47250.3|47272.8|47252.8|47272.8|47252.8|47270.3|47250.3|0
1648155530000|2022-03-24 20:58:50|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|1
1648155540000|2022-03-24 20:59:00|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|5
1648155550000|2022-03-24 20:59:10|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|3
1648155570000|2022-03-24 20:59:30|47271.4|47251.4|47258.9|47238.9|47271.4|47251.4|47258.9|47238.9|24
1648155590000|2022-03-24 20:59:50|47260.3|47240.3|47256.4|47236.4|47260.3|47240.3|47255.3|47235.3|3
1648159200000|2022-03-24 22:00:00|47263.1|47243.1|47272.5|47252.5|47272.5|47252.5|47263.1|47243.1|14
1648159240000|2022-03-24 22:00:40|47275|47255|47280|47260|47280|47260|47275|47255|9
1648159250000|2022-03-24 22:00:50|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|1
1648159260000|2022-03-24 22:01:00|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|0
1648159270000|2022-03-24 22:01:10|47280|47260|47278.9|47258.9|47280|47260|47278.9|47258.9|3
1648159280000|2022-03-24 22:01:20|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|3
1648159290000|2022-03-24 22:01:30|||||||||1
1648159300000|2022-03-24 22:01:40|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|3
1648159310000|2022-03-24 22:01:50|47275.3|47255.3|47271.4|47251.4|47275.3|47255.3|47271.4|47251.4|1
1648159340000|2022-03-24 22:02:20|47267.2|47247.2|47263.9|47243.9|47267.2|47247.2|47263.9|47243.9|0
1648159350000|2022-03-24 22:02:30|||||||||1
1648159360000|2022-03-24 22:02:40|||||||||1
1648159370000|2022-03-24 22:02:50|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|6
1648159500000|2022-03-24 22:05:00|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|2
1648159570000|2022-03-24 22:06:10|||||||||2
1648159670000|2022-03-24 22:07:50|||||||||4
1648159760000|2022-03-24 22:09:20|47268.9|47248.9|47271.4|47251.4|47271.4|47251.4|47268.9|47248.9|6
1648159790000|2022-03-24 22:09:50|47270|47250|47270|47250|47270|47250|47270|47250|0
1648159800000|2022-03-24 22:10:00|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|0
1648159840000|2022-03-24 22:10:40|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|6
1648159900000|2022-03-24 22:11:40|47263.9|47243.9|47258.9|47238.9|47263.9|47243.9|47257.5|47237.5|1
1648159910000|2022-03-24 22:11:50|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648160010000|2022-03-24 22:13:30|||||||||1
1648160020000|2022-03-24 22:13:40|||||||||1
1648160060000|2022-03-24 22:14:20|||||||||4
1648160070000|2022-03-24 22:14:30|||||||||2
1648160090000|2022-03-24 22:14:50|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|3
1648160100000|2022-03-24 22:15:00|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648160110000|2022-03-24 22:15:10|47257.8|47237.8|47258.9|47238.9|47258.9|47238.9|47257.8|47237.8|0
1648160140000|2022-03-24 22:15:40|47257.5|47237.5|47256.4|47236.4|47257.5|47237.5|47256.4|47236.4|0
1648160160000|2022-03-24 22:16:00|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|1
1648160170000|2022-03-24 22:16:10|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|1
1648160190000|2022-03-24 22:16:30|||||||||1
1648160240000|2022-03-24 22:17:20|||||||||1
1648160460000|2022-03-24 22:21:00|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|0
1648160480000|2022-03-24 22:21:20|47258.6|47238.6|47260|47240|47260|47240|47258.6|47238.6|2
1648160540000|2022-03-24 22:22:20|47262.8|47242.8|47265|47245|47265|47245|47262.8|47242.8|1
1648160570000|2022-03-24 22:22:50|||||||||1
1648160580000|2022-03-24 22:23:00|47267.5|47247.5|47267.5|47247.5|47267.5|47247.5|47267.5|47247.5|2
1648160600000|2022-03-24 22:23:20|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|0
1648160610000|2022-03-24 22:23:30|47270|47250|47272.5|47252.5|47272.5|47252.5|47270|47250|0
1648160650000|2022-03-24 22:24:10|47271.1|47251.1|47270|47250|47271.1|47251.1|47270|47250|3
1648160660000|2022-03-24 22:24:20|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|0
1648160720000|2022-03-24 22:25:20|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|1
1648160790000|2022-03-24 22:26:30|47267.8|47247.8|47265|47245|47268.9|47248.9|47265|47245|0
1648160800000|2022-03-24 22:26:40|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|0
1648160810000|2022-03-24 22:26:50|47268.9|47248.9|47267.5|47247.5|47270|47250|47267.5|47247.5|0
1648160820000|2022-03-24 22:27:00|47270|47250|47270|47250|47270|47250|47270|47250|0
1648160830000|2022-03-24 22:27:10|47267.5|47247.5|47267.5|47247.5|47267.5|47247.5|47265|47245|0
1648160850000|2022-03-24 22:27:30|47270|47250|47267.5|47247.5|47270|47250|47267.5|47247.5|0
1648160860000|2022-03-24 22:27:40|47265|47245|47265|47245|47265|47245|47265|47245|0
1648160870000|2022-03-24 22:27:50|47266.4|47246.4|47267.5|47247.5|47267.5|47247.5|47266.4|47246.4|0
1648160890000|2022-03-24 22:28:10|47268.9|47248.9|47270|47250|47270|47250|47268.9|47248.9|0
1648160920000|2022-03-24 22:28:40|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|1
1648160940000|2022-03-24 22:29:00|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|0
1648160970000|2022-03-24 22:29:30|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|1
1648160980000|2022-03-24 22:29:40|47270|47250|47270|47250|47270|47250|47270|47250|0
1648161000000|2022-03-24 22:30:00|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|1
1648161010000|2022-03-24 22:30:10|47275|47255|47275|47255|47275|47255|47275|47255|1
1648161030000|2022-03-24 22:30:30|47277.5|47257.5|47277.5|47257.5|47277.5|47257.5|47277.5|47257.5|1
1648161040000|2022-03-24 22:30:40|47278.6|47258.6|47275|47255|47280|47260|47275|47255|0
1648161050000|2022-03-24 22:30:50|47276.4|47256.4|47280|47260|47280|47260|47276.4|47256.4|0
1648161060000|2022-03-24 22:31:00|47278.6|47258.6|47278.6|47258.6|47280|47260|47278.6|47258.6|2
1648161070000|2022-03-24 22:31:10|47275|47255|47275|47255|47275|47255|47275|47255|0
1648161080000|2022-03-24 22:31:20|47276.4|47256.4|47277.5|47257.5|47277.5|47257.5|47275|47255|0
1648161110000|2022-03-24 22:31:50|47275|47255|47275|47255|47275|47255|47275|47255|0
1648161140000|2022-03-24 22:32:20|||||||||1
1648161150000|2022-03-24 22:32:30|47273.6|47253.6|47275|47255|47275|47255|47273.6|47253.6|0
1648161160000|2022-03-24 22:32:40|47273.6|47253.6|47273.9|47253.9|47273.9|47253.9|47272.5|47252.5|0
1648161170000|2022-03-24 22:32:50|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|47272.5|47252.5|0
1648161180000|2022-03-24 22:33:00|47273.9|47253.9|47273.6|47253.6|47273.9|47253.9|47272.5|47252.5|0
1648161330000|2022-03-24 22:35:30|47272.2|47252.2|47265|47245|47272.2|47252.2|47265|47245|1
1648161360000|2022-03-24 22:36:00|||||||||1
1648161370000|2022-03-24 22:36:10|47263.9|47243.9|47262.5|47242.5|47263.9|47243.9|47262.5|47242.5|0
1648161430000|2022-03-24 22:37:10|47261.1|47241.1|47261.1|47241.1|47261.1|47241.1|47261.1|47241.1|0
1648161510000|2022-03-24 22:38:30|47260|47240|47260|47240|47260|47240|47260|47240|1
1648161530000|2022-03-24 22:38:50|||||||||1
1648161570000|2022-03-24 22:39:30|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|47257.5|47237.5|0
1648161580000|2022-03-24 22:39:40|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648161610000|2022-03-24 22:40:10|||||||||1
1648161630000|2022-03-24 22:40:30|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|1
1648161700000|2022-03-24 22:41:40|||||||||1
1648161710000|2022-03-24 22:41:50|||||||||3
1648161720000|2022-03-24 22:42:00|||||||||8
1648161750000|2022-03-24 22:42:30|||||||||6
1648161760000|2022-03-24 22:42:40|||||||||9
1648161770000|2022-03-24 22:42:50|||||||||3
1648161780000|2022-03-24 22:43:00|||||||||3
1648161790000|2022-03-24 22:43:10|||||||||4
1648161800000|2022-03-24 22:43:20|||||||||4
1648161810000|2022-03-24 22:43:30|||||||||10
1648161820000|2022-03-24 22:43:40|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|14
1648161830000|2022-03-24 22:43:50|||||||||4
1648161840000|2022-03-24 22:44:00|||||||||6
1648161850000|2022-03-24 22:44:10|||||||||6
1648161860000|2022-03-24 22:44:20|||||||||6
1648161870000|2022-03-24 22:44:30|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|11
1648161880000|2022-03-24 22:44:40|||||||||7
1648161890000|2022-03-24 22:44:50|47251.6|47231.6|47252.8|47232.8|47252.8|47232.8|47251.6|47231.6|13
1648161900000|2022-03-24 22:45:00|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|19
1648161910000|2022-03-24 22:45:10|||||||||5
1648161920000|2022-03-24 22:45:20|||||||||6
1648161930000|2022-03-24 22:45:30|||||||||8
1648161940000|2022-03-24 22:45:40|||||||||8
1648161950000|2022-03-24 22:45:50|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|13
1648161960000|2022-03-24 22:46:00|||||||||8
1648161990000|2022-03-24 22:46:30|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|3
1648162030000|2022-03-24 22:47:10|47255.3|47235.3|47258.9|47238.9|47258.9|47238.9|47255.3|47235.3|0
1648162040000|2022-03-24 22:47:20|47260|47240|47261.4|47241.4|47261.4|47241.4|47260|47240|0
1648162050000|2022-03-24 22:47:30|||||||||1
1648162140000|2022-03-24 22:49:00|47263.9|47243.9|47261.4|47241.4|47263.9|47243.9|47261.4|47241.4|1
1648162150000|2022-03-24 22:49:10|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648162180000|2022-03-24 22:49:40|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|0
1648162200000|2022-03-24 22:50:00|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|0
1648162210000|2022-03-24 22:50:10|47260|47240|47260|47240|47260|47240|47260|47240|0
1648162220000|2022-03-24 22:50:20|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|3
1648162280000|2022-03-24 22:51:20|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648162320000|2022-03-24 22:52:00|||||||||1
1648162490000|2022-03-24 22:54:50|47257.5|47237.5|47251.4|47231.4|47257.5|47237.5|47251.4|47231.4|2
1648162510000|2022-03-24 22:55:10|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|0
1648162530000|2022-03-24 22:55:30|47248.9|47228.9|47250.3|47230.3|47250.3|47230.3|47248.9|47228.9|0
1648162540000|2022-03-24 22:55:40|47248.9|47228.9|47243.9|47223.9|47250.3|47230.3|47243.9|47223.9|2
1648162550000|2022-03-24 22:55:50|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|0
1648162560000|2022-03-24 22:56:00|47240.3|47220.3|47238.9|47218.9|47240.3|47220.3|47238.9|47218.9|0
1648162570000|2022-03-24 22:56:10|||||||||1
1648162620000|2022-03-24 22:57:00|47236.4|47216.4|47237.8|47217.8|47237.8|47217.8|47236.4|47216.4|2
1648162660000|2022-03-24 22:57:40|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1648162680000|2022-03-24 22:58:00|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|0
1648162690000|2022-03-24 22:58:10|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1648162710000|2022-03-24 22:58:30|47239.1|47219.1|47237.8|47217.8|47239.1|47219.1|47237.8|47217.8|1
1648162770000|2022-03-24 22:59:30|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|0
1648162780000|2022-03-24 22:59:40|47240.3|47220.3|47241.6|47221.6|47241.6|47221.6|47240.3|47220.3|0
1648162800000|2022-03-24 23:00:00|47242.8|47222.8|47245.3|47225.3|47245.3|47225.3|47242.8|47222.8|0
1648162810000|2022-03-24 23:00:10|47243.9|47223.9|47245.3|47225.3|47245.3|47225.3|47242.8|47222.8|0
1648162820000|2022-03-24 23:00:20|47243.9|47223.9|47242.8|47222.8|47244.1|47224.1|47242.8|47222.8|0
1648162830000|2022-03-24 23:00:30|47244.1|47224.1|47247.8|47227.8|47247.8|47227.8|47244.1|47224.1|0
1648162840000|2022-03-24 23:00:40|47246.4|47226.4|47245.3|47225.3|47246.4|47226.4|47245.3|47225.3|0
1648162850000|2022-03-24 23:00:50|47242.8|47222.8|47244.1|47224.1|47244.1|47224.1|47242.8|47222.8|0
1648162860000|2022-03-24 23:01:00|47245.3|47225.3|47246.6|47226.6|47247.8|47227.8|47243.9|47223.9|0
1648162870000|2022-03-24 23:01:10|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|0
1648162890000|2022-03-24 23:01:30|47246.4|47226.4|47245.3|47225.3|47246.4|47226.4|47245.3|47225.3|0
1648162910000|2022-03-24 23:01:50|47246.6|47226.6|47247.8|47227.8|47247.8|47227.8|47246.6|47226.6|0
1648162920000|2022-03-24 23:02:00|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|0
1648162930000|2022-03-24 23:02:10|47245.3|47225.3|47247.8|47227.8|47247.8|47227.8|47245.3|47225.3|0
1648162940000|2022-03-24 23:02:20|47246.6|47226.6|47245.3|47225.3|47247.8|47227.8|47245.3|47225.3|0
1648162950000|2022-03-24 23:02:30|47246.6|47226.6|47247.8|47227.8|47247.8|47227.8|47246.6|47226.6|0
1648162970000|2022-03-24 23:02:50|47250.3|47230.3|47261.6|47241.6|47261.6|47241.6|47250.3|47230.3|5
1648162990000|2022-03-24 23:03:10|47264.1|47244.1|47264.1|47244.1|47264.1|47244.1|47264.1|47244.1|1
1648163000000|2022-03-24 23:03:20|47265.3|47245.3|47267.8|47247.8|47267.8|47247.8|47265.3|47245.3|0
1648163020000|2022-03-24 23:03:40|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|0
1648163040000|2022-03-24 23:04:00|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|2
1648163100000|2022-03-24 23:05:00|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|0
1648163130000|2022-03-24 23:05:30|||||||||1
1648163140000|2022-03-24 23:05:40|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|0
1648163170000|2022-03-24 23:06:10|||||||||2
1648163230000|2022-03-24 23:07:10|47259.1|47239.1|47260.3|47240.3|47260.3|47240.3|47259.1|47239.1|0
1648163280000|2022-03-24 23:08:00|47259.1|47239.1|47260.3|47240.3|47260.3|47240.3|47257.8|47237.8|0
1648163310000|2022-03-24 23:08:30|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648163320000|2022-03-24 23:08:40|47257.8|47237.8|47260.3|47240.3|47260.3|47240.3|47257.8|47237.8|1
1648163350000|2022-03-24 23:09:10|47258.9|47238.9|47257.8|47237.8|47258.9|47238.9|47257.8|47237.8|0
1648163400000|2022-03-24 23:10:00|||||||||2
1648163410000|2022-03-24 23:10:10|||||||||2
1648163520000|2022-03-24 23:12:00|47256.6|47236.6|47255.3|47235.3|47256.6|47236.6|47255.3|47235.3|0
1648163530000|2022-03-24 23:12:10|47256.6|47236.6|47257.8|47237.8|47257.8|47237.8|47256.6|47236.6|0
1648163640000|2022-03-24 23:14:00|47255.3|47235.3|47257.8|47237.8|47257.8|47237.8|47255.3|47235.3|0
1648163650000|2022-03-24 23:14:10|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|0
1648163660000|2022-03-24 23:14:20|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|1
1648163670000|2022-03-24 23:14:30|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|1
1648163700000|2022-03-24 23:15:00|47255.3|47235.3|47257.8|47237.8|47257.8|47237.8|47255.3|47235.3|1
1648163710000|2022-03-24 23:15:10|47255.3|47235.3|47252.8|47232.8|47255.3|47235.3|47252.8|47232.8|0
1648163720000|2022-03-24 23:15:20|47251.4|47231.4|47252.8|47232.8|47252.8|47232.8|47250.3|47230.3|1
1648163730000|2022-03-24 23:15:30|47251.4|47231.4|47251.6|47231.6|47251.6|47231.6|47250.3|47230.3|1
1648163740000|2022-03-24 23:15:40|47252.8|47232.8|47252.8|47232.8|47255.3|47235.3|47252.8|47232.8|0
1648163760000|2022-03-24 23:16:00|47254.1|47234.1|47253.9|47233.9|47255.3|47235.3|47253.9|47233.9|1
1648163770000|2022-03-24 23:16:10|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47252.8|47232.8|0
1648163780000|2022-03-24 23:16:20|47253.9|47233.9|47252.8|47232.8|47255.3|47235.3|47252.8|47232.8|0
1648163790000|2022-03-24 23:16:30|47255.3|47235.3|47256.6|47236.6|47256.6|47236.6|47255.3|47235.3|0
1648163800000|2022-03-24 23:16:40|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|0
1648163810000|2022-03-24 23:16:50|47256.4|47236.4|47257.8|47237.8|47257.8|47237.8|47256.4|47236.4|0
1648163840000|2022-03-24 23:17:20|47258.9|47238.9|47267.8|47247.8|47267.8|47247.8|47258.9|47238.9|1
1648163850000|2022-03-24 23:17:30|47270.3|47250.3|47267.8|47247.8|47270.3|47250.3|47267.8|47247.8|0
1648163870000|2022-03-24 23:17:50|47263.9|47243.9|47262.8|47242.8|47263.9|47243.9|47262.8|47242.8|3
1648163880000|2022-03-24 23:18:00|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|0
1648163920000|2022-03-24 23:18:40|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|0
1648163930000|2022-03-24 23:18:50|47258|47238|47260.3|47240.3|47260.3|47240.3|47257.8|47237.8|0
1648163950000|2022-03-24 23:19:10|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|0
1648163990000|2022-03-24 23:19:50|47264.1|47244.1|47265.3|47245.3|47265.3|47245.3|47264.1|47244.1|0
1648164000000|2022-03-24 23:20:00|47262.8|47242.8|47264.1|47244.1|47265.3|47245.3|47262.8|47242.8|0
1648164010000|2022-03-24 23:20:10|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|0
1648164020000|2022-03-24 23:20:20|47262.8|47242.8|47265.3|47245.3|47265.3|47245.3|47262.8|47242.8|0
1648164040000|2022-03-24 23:20:40|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|3
1648164050000|2022-03-24 23:20:50|47262.8|47242.8|47265.3|47245.3|47265.3|47245.3|47262.8|47242.8|0
1648164060000|2022-03-24 23:21:00|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|0
1648164070000|2022-03-24 23:21:10|47265.3|47245.3|47262.8|47242.8|47265.3|47245.3|47262.8|47242.8|0
1648164080000|2022-03-24 23:21:20|47266.4|47246.4|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|0
1648164090000|2022-03-24 23:21:30|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|0
1648164100000|2022-03-24 23:21:40|47265|47245|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|0
1648164120000|2022-03-24 23:22:00|47265|47245|47263.9|47243.9|47265|47245|47263.9|47243.9|0
1648164130000|2022-03-24 23:22:10|47266.4|47246.4|47265|47245|47266.4|47246.4|47265|47245|0
1648164140000|2022-03-24 23:22:20|47263.9|47243.9|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|0
1648164150000|2022-03-24 23:22:30|47266.4|47246.4|47270.3|47250.3|47270.3|47250.3|47263.9|47243.9|2
1648164170000|2022-03-24 23:22:50|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|0
1648164210000|2022-03-24 23:23:30|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|1
1648164240000|2022-03-24 23:24:00|47273.9|47253.9|47275.3|47255.3|47275.3|47255.3|47273.9|47253.9|0
1648164250000|2022-03-24 23:24:10|47272.8|47252.8|47275.3|47255.3|47275.3|47255.3|47272.8|47252.8|0
1648164300000|2022-03-24 23:25:00|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|0
1648164330000|2022-03-24 23:25:30|||||||||1
1648164370000|2022-03-24 23:26:10|47271.6|47251.6|47271.6|47251.6|47271.6|47251.6|47271.6|47251.6|0
1648164410000|2022-03-24 23:26:50|47270.3|47250.3|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|0
1648164420000|2022-03-24 23:27:00|47270.5|47250.5|47271.6|47251.6|47271.6|47251.6|47270.5|47250.5|0
1648164480000|2022-03-24 23:28:00|47267.8|47247.8|47270.3|47250.3|47270.3|47250.3|47267.8|47247.8|0
1648164490000|2022-03-24 23:28:10|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|0
1648164530000|2022-03-24 23:28:50|47266.4|47246.4|47262.8|47242.8|47266.6|47246.6|47262.8|47242.8|0
1648164580000|2022-03-24 23:29:40|47264.1|47244.1|47265.3|47245.3|47265.3|47245.3|47264.1|47244.1|0
1648164590000|2022-03-24 23:29:50|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|1
1648164600000|2022-03-24 23:30:00|47261.4|47241.4|47258.9|47238.9|47261.4|47241.4|47258.9|47238.9|2
1648164630000|2022-03-24 23:30:30|47257.5|47237.5|47256.4|47236.4|47257.5|47237.5|47256.4|47236.4|0
1648164660000|2022-03-24 23:31:00|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648164700000|2022-03-24 23:31:40|47256.6|47236.6|47248.9|47228.9|47256.6|47236.6|47248.9|47228.9|8
1648164710000|2022-03-24 23:31:50|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|0
1648164740000|2022-03-24 23:32:20|||||||||1
1648164820000|2022-03-24 23:33:40|47245|47225|47253.9|47233.9|47253.9|47233.9|47245|47225|1
1648164830000|2022-03-24 23:33:50|47255.3|47235.3|47253.9|47233.9|47256.4|47236.4|47253.9|47233.9|0
1648164890000|2022-03-24 23:34:50|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1648164900000|2022-03-24 23:35:00|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1648164910000|2022-03-24 23:35:10|47252.5|47232.5|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|2
1648164920000|2022-03-24 23:35:20|||||||||1
1648164970000|2022-03-24 23:36:10|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|3
1648165000000|2022-03-24 23:36:40|47260.3|47240.3|47261.4|47241.4|47261.4|47241.4|47260.3|47240.3|0
1648165010000|2022-03-24 23:36:50|||||||||1
1648165020000|2022-03-24 23:37:00|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47255|47235|9
1648165030000|2022-03-24 23:37:10|47256.4|47236.4|47256.4|47236.4|47258.9|47238.9|47255|47235|0
1648165050000|2022-03-24 23:37:30|47255|47235|47253.9|47233.9|47255|47235|47253.9|47233.9|3
1648165070000|2022-03-24 23:37:50|||||||||1
1648165140000|2022-03-24 23:39:00|||||||||1
1648165150000|2022-03-24 23:39:10|||||||||1
1648165160000|2022-03-24 23:39:20|47256.4|47236.4|47256.4|47236.4|47258.9|47238.9|47255.3|47235.3|3
1648165200000|2022-03-24 23:40:00|47257.8|47237.8|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165220000|2022-03-24 23:40:20|47256.4|47236.4|47257.8|47237.8|47257.8|47237.8|47256.4|47236.4|0
1648165230000|2022-03-24 23:40:30|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648165240000|2022-03-24 23:40:40|47257.5|47237.5|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165260000|2022-03-24 23:41:00|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165300000|2022-03-24 23:41:40|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165310000|2022-03-24 23:41:50|47257.5|47237.5|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165330000|2022-03-24 23:42:10|47260.3|47240.3|47258.9|47238.9|47260.3|47240.3|47258.9|47238.9|0
1648165380000|2022-03-24 23:43:00|47260.3|47240.3|47261.4|47241.4|47261.4|47241.4|47260.3|47240.3|1
1648165390000|2022-03-24 23:43:10|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648165410000|2022-03-24 23:43:30|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|1
1648165430000|2022-03-24 23:43:50|47258.9|47238.9|47260.3|47240.3|47260.3|47240.3|47258.9|47238.9|0
1648165440000|2022-03-24 23:44:00|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|0
1648165480000|2022-03-24 23:44:40|47260|47240|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|1
1648165500000|2022-03-24 23:45:00|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|0
1648165510000|2022-03-24 23:45:10|47262.5|47242.5|47261.4|47241.4|47262.5|47242.5|47261.4|47241.4|0
1648165550000|2022-03-24 23:45:50|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|1
1648165560000|2022-03-24 23:46:00|47270.3|47250.3|47272.5|47252.5|47273.9|47253.9|47270.3|47250.3|8
1648165570000|2022-03-24 23:46:10|47273.9|47253.9|47272.5|47252.5|47273.9|47253.9|47272.5|47252.5|0
1648165590000|2022-03-24 23:46:30|47271.4|47251.4|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|0
1648165610000|2022-03-24 23:46:50|47267.5|47247.5|47268.9|47248.9|47268.9|47248.9|47267.5|47247.5|0
1648165630000|2022-03-24 23:47:10|47267.5|47247.5|47263.9|47243.9|47267.5|47247.5|47263.9|47243.9|1
1648165650000|2022-03-24 23:47:30|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|47266.4|47246.4|0
1648165660000|2022-03-24 23:47:40|47267.8|47247.8|47268.9|47248.9|47268.9|47248.9|47267.8|47247.8|0
1648165680000|2022-03-24 23:48:00|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|0
1648165690000|2022-03-24 23:48:10|47270|47250|47271.4|47251.4|47271.4|47251.4|47268.9|47248.9|1
1648165700000|2022-03-24 23:48:20|47266.4|47246.4|47271.4|47251.4|47271.4|47251.4|47266.4|47246.4|0
1648165710000|2022-03-24 23:48:30|47270|47250|47270.3|47250.3|47271.4|47251.4|47268.9|47248.9|0
1648165720000|2022-03-24 23:48:40|47270|47250|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|0
1648165730000|2022-03-24 23:48:50|47266.4|47246.4|47267.5|47247.5|47268.9|47248.9|47266.4|47246.4|0
1648165740000|2022-03-24 23:49:00|47266.4|47246.4|47266.4|47246.4|47271.4|47251.4|47266.4|47246.4|0
1648165760000|2022-03-24 23:49:20|47265.3|47245.3|47261.4|47241.4|47265.3|47245.3|47261.4|47241.4|1
1648165770000|2022-03-24 23:49:30|47262.8|47242.8|47263.9|47243.9|47263.9|47243.9|47261.4|47241.4|0
1648165780000|2022-03-24 23:49:40|47262.8|47242.8|47261.4|47241.4|47262.8|47242.8|47261.4|47241.4|1
1648165790000|2022-03-24 23:49:50|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648165800000|2022-03-24 23:50:00|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|1
1648165830000|2022-03-24 23:50:30|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1648165840000|2022-03-24 23:50:40|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|2
1648165850000|2022-03-24 23:50:50|47258.9|47238.9|47263.9|47243.9|47263.9|47243.9|47258.9|47238.9|1
1648165860000|2022-03-24 23:51:00|47262.5|47242.5|47261.4|47241.4|47262.5|47242.5|47261.4|47241.4|0
1648165870000|2022-03-24 23:51:10|47258.9|47238.9|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|1
1648165880000|2022-03-24 23:51:20|47262.8|47242.8|47263.9|47243.9|47263.9|47243.9|47262.8|47242.8|0
1648165910000|2022-03-24 23:51:50|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|0
1648165920000|2022-03-24 23:52:00|47256.4|47236.4|47261.4|47241.4|47261.4|47241.4|47256.4|47236.4|0
1648165940000|2022-03-24 23:52:20|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165950000|2022-03-24 23:52:30|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1648165980000|2022-03-24 23:53:00|47257.5|47237.5|47253.9|47233.9|47257.5|47237.5|47253.9|47233.9|1
1648166020000|2022-03-24 23:53:40|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|3
1648166030000|2022-03-24 23:53:50|47251.4|47231.4|47248.9|47228.9|47251.4|47231.4|47248.9|47228.9|2
1648166050000|2022-03-24 23:54:10|47250.3|47230.3|47251.4|47231.4|47251.4|47231.4|47250.3|47230.3|3
1648166060000|2022-03-24 23:54:20|47250|47230|47250|47230|47250|47230|47250|47230|0
1648166070000|2022-03-24 23:54:30|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|0
1648166080000|2022-03-24 23:54:40|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|0
1648166090000|2022-03-24 23:54:50|47250|47230|47250|47230|47250|47230|47250|47230|0
1648166100000|2022-03-24 23:55:00|||||||||1
1648166110000|2022-03-24 23:55:10|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|47248.9|47228.9|0
1648166120000|2022-03-24 23:55:20|47247.5|47227.5|47243.9|47223.9|47247.5|47227.5|47243.9|47223.9|0
1648166140000|2022-03-24 23:55:40|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|0
1648166150000|2022-03-24 23:55:50|47242.8|47222.8|47243.9|47223.9|47243.9|47223.9|47241.4|47221.4|2
1648166170000|2022-03-24 23:56:10|||||||||1
1648166180000|2022-03-24 23:56:20|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|1
1648166210000|2022-03-24 23:56:50|47247.8|47227.8|47250.3|47230.3|47250.3|47230.3|47247.8|47227.8|0
1648166220000|2022-03-24 23:57:00|47247.8|47227.8|47250.3|47230.3|47250.3|47230.3|47247.8|47227.8|0
1648166230000|2022-03-24 23:57:10|47248.9|47228.9|47252.5|47232.5|47252.5|47232.5|47248.9|47228.9|0
1648166240000|2022-03-24 23:57:20|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|1
1648166260000|2022-03-24 23:57:40|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|0
1648166270000|2022-03-24 23:57:50|47252.8|47232.8|47251.4|47231.4|47253.9|47233.9|47251.4|47231.4|0
1648166320000|2022-03-24 23:58:40|47248.9|47228.9|47250.3|47230.3|47250.3|47230.3|47248.9|47228.9|1
1648166370000|2022-03-24 23:59:30|47251.4|47231.4|47250.3|47230.3|47251.4|47231.4|47248.9|47228.9|3
1648166390000|2022-03-24 23:59:50|47251.6|47231.6|47250.3|47230.3|47251.6|47231.6|47250.3|47230.3|0
1648166400000|2022-03-25 00:00:00|47251.6|47231.6|47247.8|47227.8|47252.8|47232.8|47247.8|47227.8|5
1648166410000|2022-03-25 00:00:10|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|4
1648166420000|2022-03-25 00:00:20|47245.3|47225.3|47237.8|47217.8|47245.3|47225.3|47237.8|47217.8|3
1648166430000|2022-03-25 00:00:30|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|0
1648166440000|2022-03-25 00:00:40|||||||||1
1648166450000|2022-03-25 00:00:50|||||||||1
1648166460000|2022-03-25 00:01:00|47237.8|47217.8|47242.8|47222.8|47244.1|47224.1|47237.8|47217.8|4
1648166470000|2022-03-25 00:01:10|47241.4|47221.4|47234.1|47214.1|47241.4|47221.4|47234.1|47214.1|5
1648166480000|2022-03-25 00:01:20|47235.5|47215.5|47236.6|47216.6|47236.6|47216.6|47235.5|47215.5|0
1648166490000|2022-03-25 00:01:30|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|2
1648166500000|2022-03-25 00:01:40|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1648166520000|2022-03-25 00:02:00|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|1
1648166530000|2022-03-25 00:02:10|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|0
1648166540000|2022-03-25 00:02:20|47236.4|47216.4|47235.3|47215.3|47237.8|47217.8|47233.9|47213.9|1
1648166550000|2022-03-25 00:02:30|47237.8|47217.8|47232.8|47212.8|47237.8|47217.8|47232.8|47212.8|1
1648166560000|2022-03-25 00:02:40|47235.3|47215.3|47235.3|47215.3|47236.6|47216.6|47235.3|47215.3|0
1648166570000|2022-03-25 00:02:50|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|0
1648166590000|2022-03-25 00:03:10|47231.6|47211.6|47228.9|47208.9|47231.6|47211.6|47228.9|47208.9|2
1648166600000|2022-03-25 00:03:20|47226.4|47206.4|47217.8|47197.8|47227.8|47207.8|47217.8|47197.8|2
1648166610000|2022-03-25 00:03:30|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|5
1648166620000|2022-03-25 00:03:40|||||||||3
1648166650000|2022-03-25 00:04:10|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|0
1648166660000|2022-03-25 00:04:20|47211.4|47191.4|47210.3|47190.3|47211.4|47191.4|47210.3|47190.3|2
1648166690000|2022-03-25 00:04:50|47209.1|47189.1|47207.8|47187.8|47209.1|47189.1|47207.8|47187.8|2
1648166700000|2022-03-25 00:05:00|47206.4|47186.4|47209.1|47189.1|47209.1|47189.1|47202.8|47182.8|4
1648166710000|2022-03-25 00:05:10|47212.8|47192.8|47207.8|47187.8|47212.8|47192.8|47207.8|47187.8|0
1648166720000|2022-03-25 00:05:20|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|2
1648166760000|2022-03-25 00:06:00|47207.8|47187.8|47207.8|47187.8|47212.8|47192.8|47207.8|47187.8|4
1648166770000|2022-03-25 00:06:10|47206.4|47186.4|47207.8|47187.8|47207.8|47187.8|47205.3|47185.3|0
1648166790000|2022-03-25 00:06:30|47206.6|47186.6|47205.3|47185.3|47207.8|47187.8|47205.3|47185.3|0
1648166810000|2022-03-25 00:06:50|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|0
1648166830000|2022-03-25 00:07:10|47206.4|47186.4|47201.4|47181.4|47206.4|47186.4|47200.3|47180.3|0
1648166840000|2022-03-25 00:07:20|47202.8|47182.8|47200.3|47180.3|47202.8|47182.8|47200.3|47180.3|0
1648166850000|2022-03-25 00:07:30|47202.8|47182.8|47200.3|47180.3|47202.8|47182.8|47200.3|47180.3|0
1648166860000|2022-03-25 00:07:40|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|0
1648166870000|2022-03-25 00:07:50|47195.3|47175.3|47187.8|47167.8|47195.3|47175.3|47187.8|47167.8|5
1648166880000|2022-03-25 00:08:00|47186.6|47166.6|47182.8|47162.8|47186.6|47166.6|47182.8|47162.8|3
1648166890000|2022-03-25 00:08:10|47185.3|47165.3|47192.8|47172.8|47192.8|47172.8|47185.3|47165.3|9
1648166900000|2022-03-25 00:08:20|47187.8|47167.8|47185.3|47165.3|47187.8|47167.8|47185.3|47165.3|1
1648166910000|2022-03-25 00:08:30|47182.8|47162.8|47183.9|47163.9|47183.9|47163.9|47182.8|47162.8|1
1648166920000|2022-03-25 00:08:40|47182.8|47162.8|47185.3|47165.3|47186.4|47166.4|47181.4|47161.4|1
1648166930000|2022-03-25 00:08:50|47186.6|47166.6|47182.8|47162.8|47187.8|47167.8|47182.8|47162.8|0
1648166940000|2022-03-25 00:09:00|47185.3|47165.3|47182.8|47162.8|47185.5|47165.5|47182.8|47162.8|1
1648166950000|2022-03-25 00:09:10|47180.3|47160.3|47178.9|47158.9|47181.6|47161.6|47178.9|47158.9|1
1648166960000|2022-03-25 00:09:20|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|0
1648166970000|2022-03-25 00:09:30|47178.9|47158.9|47177.5|47157.5|47181.4|47161.4|47177.5|47157.5|0
1648166980000|2022-03-25 00:09:40|47178.9|47158.9|47180|47160|47181.4|47161.4|47178.9|47158.9|1
1648166990000|2022-03-25 00:09:50|47178.9|47158.9|47180.3|47160.3|47180.3|47160.3|47177.8|47157.8|0
1648167000000|2022-03-25 00:10:00|47178.9|47158.9|47186.6|47166.6|47186.6|47166.6|47177.8|47157.8|1
1648167020000|2022-03-25 00:10:20|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|3
1648167030000|2022-03-25 00:10:30|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|47182.8|47162.8|0
1648167040000|2022-03-25 00:10:40|47184.1|47164.1|47186.4|47166.4|47186.4|47166.4|47184.1|47164.1|1
1648167050000|2022-03-25 00:10:50|47187.5|47167.5|47191.4|47171.4|47191.4|47171.4|47187.5|47167.5|1
1648167060000|2022-03-25 00:11:00|47190|47170|47194.1|47174.1|47194.1|47174.1|47188.9|47168.9|2
1648167070000|2022-03-25 00:11:10|47195.3|47175.3|47197.8|47177.8|47197.8|47177.8|47195.3|47175.3|2
1648167080000|2022-03-25 00:11:20|47196.4|47176.4|47197.8|47177.8|47197.8|47177.8|47196.4|47176.4|0
1648167090000|2022-03-25 00:11:30|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|3
1648167130000|2022-03-25 00:12:10|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|1
1648167140000|2022-03-25 00:12:20|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|0
1648167150000|2022-03-25 00:12:30|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|1
1648167190000|2022-03-25 00:13:10|47200.3|47180.3|47202.8|47182.8|47202.8|47182.8|47200.3|47180.3|1
1648167200000|2022-03-25 00:13:20|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|0
1648167210000|2022-03-25 00:13:30|47201.6|47181.6|47202.8|47182.8|47202.8|47182.8|47200.3|47180.3|1
1648167230000|2022-03-25 00:13:50|47201.6|47181.6|47200.3|47180.3|47201.6|47181.6|47200.3|47180.3|1
1648167240000|2022-03-25 00:14:00|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|47200.3|47180.3|0
1648167250000|2022-03-25 00:14:10|47201.6|47181.6|47197.8|47177.8|47201.6|47181.6|47197.8|47177.8|1
1648167270000|2022-03-25 00:14:30|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|1
1648167280000|2022-03-25 00:14:40|47196.6|47176.6|47195.3|47175.3|47196.6|47176.6|47195.3|47175.3|2
1648167290000|2022-03-25 00:14:50|47190.3|47170.3|47187.8|47167.8|47190.3|47170.3|47187.8|47167.8|4
1648167300000|2022-03-25 00:15:00|47192.8|47172.8|47200|47180|47202.8|47182.8|47192.8|47172.8|3
1648167310000|2022-03-25 00:15:10|47197.8|47177.8|47197.8|47177.8|47201.6|47181.6|47197.8|47177.8|0
1648167320000|2022-03-25 00:15:20|47196.4|47176.4|47191.6|47171.6|47196.6|47176.6|47191.6|47171.6|1
1648167330000|2022-03-25 00:15:30|47192.8|47172.8|47192.8|47172.8|47195.3|47175.3|47192.8|47172.8|0
1648167350000|2022-03-25 00:15:50|47191.4|47171.4|47190.3|47170.3|47191.4|47171.4|47190.3|47170.3|0
1648167370000|2022-03-25 00:16:10|47191.6|47171.6|47192.8|47172.8|47192.8|47172.8|47191.6|47171.6|0
1648167380000|2022-03-25 00:16:20|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|1
1648167390000|2022-03-25 00:16:30|||||||||1
1648167410000|2022-03-25 00:16:50|47196.6|47176.6|47197.8|47177.8|47197.8|47177.8|47196.6|47176.6|0
1648167430000|2022-03-25 00:17:10|47199.1|47179.1|47197.8|47177.8|47199.1|47179.1|47197.8|47177.8|1
1648167450000|2022-03-25 00:17:30|47199.1|47179.1|47197.8|47177.8|47200.3|47180.3|47195.3|47175.3|2
1648167460000|2022-03-25 00:17:40|47199.1|47179.1|47200.3|47180.3|47200.3|47180.3|47199.1|47179.1|0
1648167480000|2022-03-25 00:18:00|||||||||3
1648167490000|2022-03-25 00:18:10|47205.3|47185.3|47212.8|47192.8|47212.8|47192.8|47205.3|47185.3|3
1648167500000|2022-03-25 00:18:20|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|1
1648167520000|2022-03-25 00:18:40|47209.1|47189.1|47212.8|47192.8|47212.8|47192.8|47209.1|47189.1|0
1648167530000|2022-03-25 00:18:50|47213.9|47193.9|47219.1|47199.1|47219.1|47199.1|47213.9|47193.9|3
1648167540000|2022-03-25 00:19:00|47229.1|47209.1|47227.8|47207.8|47230.3|47210.3|47226.4|47206.4|5
1648167550000|2022-03-25 00:19:10|||||||||1
1648167560000|2022-03-25 00:19:20|||||||||1
1648167570000|2022-03-25 00:19:30|47226.4|47206.4|47220.3|47200.3|47226.4|47206.4|47220.3|47200.3|1
1648167580000|2022-03-25 00:19:40|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|0
1648167590000|2022-03-25 00:19:50|47216.4|47196.4|47210.3|47190.3|47216.4|47196.4|47210.3|47190.3|3
1648167600000|2022-03-25 00:20:00|47209.1|47189.1|47207.8|47187.8|47209.1|47189.1|47207.8|47187.8|2
1648167620000|2022-03-25 00:20:20|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|1
1648167630000|2022-03-25 00:20:30|47206.6|47186.6|47210.3|47190.3|47210.3|47190.3|47206.6|47186.6|5
1648167640000|2022-03-25 00:20:40|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|1
1648167660000|2022-03-25 00:21:00|47220.3|47200.3|47222.8|47202.8|47222.8|47202.8|47220.3|47200.3|0
1648167680000|2022-03-25 00:21:20|47226.4|47206.4|47222.8|47202.8|47227.8|47207.8|47222.8|47202.8|0
1648167690000|2022-03-25 00:21:30|47221.4|47201.4|47220.3|47200.3|47222.8|47202.8|47220.3|47200.3|0
1648167700000|2022-03-25 00:21:40|47217.8|47197.8|47220.3|47200.3|47220.3|47200.3|47217.8|47197.8|0
1648167710000|2022-03-25 00:21:50|47221.6|47201.6|47222.8|47202.8|47222.8|47202.8|47221.6|47201.6|0
1648167720000|2022-03-25 00:22:00|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|0
1648167740000|2022-03-25 00:22:20|47217.8|47197.8|47218.9|47198.9|47220.3|47200.3|47217.8|47197.8|1
1648167750000|2022-03-25 00:22:30|47217.8|47197.8|47219.1|47199.1|47219.1|47199.1|47217.8|47197.8|0
1648167760000|2022-03-25 00:22:40|47220.3|47200.3|47225.3|47205.3|47225.3|47205.3|47220.3|47200.3|2
1648167800000|2022-03-25 00:23:20|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|0
1648167820000|2022-03-25 00:23:40|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|0
1648167840000|2022-03-25 00:24:00|47219.1|47199.1|47217.8|47197.8|47219.1|47199.1|47217.8|47197.8|1
1648167850000|2022-03-25 00:24:10|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|0
1648167860000|2022-03-25 00:24:20|47213.9|47193.9|47197.8|47177.8|47213.9|47193.9|47197.8|47177.8|6
1648167870000|2022-03-25 00:24:30|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|0
1648167880000|2022-03-25 00:24:40|47200.3|47180.3|47192.8|47172.8|47200.3|47180.3|47192.8|47172.8|0
1648167890000|2022-03-25 00:24:50|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|0
1648167900000|2022-03-25 00:25:00|47192.8|47172.8|47192.8|47172.8|47195.3|47175.3|47190.3|47170.3|4
1648167910000|2022-03-25 00:25:10|47194.1|47174.1|47197.8|47177.8|47197.8|47177.8|47194.1|47174.1|2
1648167930000|2022-03-25 00:25:30|47199.1|47179.1|47200.3|47180.3|47200.3|47180.3|47199.1|47179.1|0
1648167940000|2022-03-25 00:25:40|47201.6|47181.6|47202.8|47182.8|47202.8|47182.8|47201.6|47181.6|2
1648167980000|2022-03-25 00:26:20|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|0
1648167990000|2022-03-25 00:26:30|47203.9|47183.9|47206.4|47186.4|47207.8|47187.8|47203.9|47183.9|1
1648168000000|2022-03-25 00:26:40|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|47205.3|47185.3|1
1648168010000|2022-03-25 00:26:50|47200|47180|47197.8|47177.8|47200|47180|47196.4|47176.4|3
1648168020000|2022-03-25 00:27:00|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|0
1648168030000|2022-03-25 00:27:10|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47196.4|47176.4|2
1648168040000|2022-03-25 00:27:20|47199.1|47179.1|47197.8|47177.8|47200.3|47180.3|47197.8|47177.8|1
1648168050000|2022-03-25 00:27:30|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|0
1648168060000|2022-03-25 00:27:40|47197.8|47177.8|47200.3|47180.3|47200.3|47180.3|47197.8|47177.8|0
1648168080000|2022-03-25 00:28:00|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|0
1648168090000|2022-03-25 00:28:10|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|0
1648168130000|2022-03-25 00:28:50|47201.6|47181.6|47200.3|47180.3|47202.8|47182.8|47200.3|47180.3|2
1648168140000|2022-03-25 00:29:00|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|0
1648168180000|2022-03-25 00:29:40|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|0
1648168190000|2022-03-25 00:29:50|47201.6|47181.6|47202.8|47182.8|47202.8|47182.8|47201.6|47181.6|0
1648168200000|2022-03-25 00:30:00|||||||||2
1648168210000|2022-03-25 00:30:10|47200.3|47180.3|47201.6|47181.6|47201.6|47181.6|47200.3|47180.3|3
1648168230000|2022-03-25 00:30:30|47202.8|47182.8|47205.5|47185.5|47205.5|47185.5|47202.8|47182.8|1
1648168240000|2022-03-25 00:30:40|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|2
1648168250000|2022-03-25 00:30:50|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|0
1648168260000|2022-03-25 00:31:00|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|0
1648168280000|2022-03-25 00:31:20|47215.3|47195.3|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|0
1648168300000|2022-03-25 00:31:40|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|1
1648168310000|2022-03-25 00:31:50|47220.3|47200.3|47222.8|47202.8|47222.8|47202.8|47220.3|47200.3|0
1648168320000|2022-03-25 00:32:00|47223.9|47203.9|47225.3|47205.3|47225.3|47205.3|47223.9|47203.9|2
1648168340000|2022-03-25 00:32:20|47224.1|47204.1|47222.8|47202.8|47224.1|47204.1|47222.8|47202.8|1
1648168350000|2022-03-25 00:32:30|47226.4|47206.4|47223.9|47203.9|47226.4|47206.4|47223.9|47203.9|0
1648168360000|2022-03-25 00:32:40|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|1
1648168370000|2022-03-25 00:32:50|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|0
1648168380000|2022-03-25 00:33:00|47224.1|47204.1|47237.8|47217.8|47237.8|47217.8|47224.1|47204.1|5
1648168390000|2022-03-25 00:33:10|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|1
1648168410000|2022-03-25 00:33:30|||||||||1
1648168450000|2022-03-25 00:34:10|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|0
1648168480000|2022-03-25 00:34:40|||||||||1
1648168500000|2022-03-25 00:35:00|||||||||1
1648168510000|2022-03-25 00:35:10|47232.8|47212.8|47235.3|47215.3|47235.3|47215.3|47232.8|47212.8|0
1648168520000|2022-03-25 00:35:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|0
1648168530000|2022-03-25 00:35:30|47235.3|47215.3|47232.8|47212.8|47235.3|47215.3|47232.8|47212.8|0
1648168540000|2022-03-25 00:35:40|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|1
1648168560000|2022-03-25 00:36:00|47233.9|47213.9|47225.3|47205.3|47233.9|47213.9|47225.3|47205.3|4
1648168580000|2022-03-25 00:36:20|47227.8|47207.8|47222.8|47202.8|47227.8|47207.8|47222.8|47202.8|1
1648168600000|2022-03-25 00:36:40|||||||||1
1648168610000|2022-03-25 00:36:50|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|2
1648168630000|2022-03-25 00:37:10|47222.8|47202.8|47221.4|47201.4|47222.8|47202.8|47221.4|47201.4|0
1648168650000|2022-03-25 00:37:30|47220.3|47200.3|47220.3|47200.3|47222.8|47202.8|47220.3|47200.3|2
1648168660000|2022-03-25 00:37:40|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|0
1648168670000|2022-03-25 00:37:50|47221.6|47201.6|47220.3|47200.3|47221.6|47201.6|47220.3|47200.3|0
1648168680000|2022-03-25 00:38:00|47221.6|47201.6|47222.8|47202.8|47222.8|47202.8|47221.6|47201.6|0
1648168690000|2022-03-25 00:38:10|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|1
1648168730000|2022-03-25 00:38:50|47226.4|47206.4|47230.3|47210.3|47230.3|47210.3|47226.4|47206.4|1
1648168740000|2022-03-25 00:39:00|||||||||1
1648168760000|2022-03-25 00:39:20|47227.8|47207.8|47224.1|47204.1|47229.1|47209.1|47224.1|47204.1|2
1648168770000|2022-03-25 00:39:30|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|1
1648168810000|2022-03-25 00:40:10|47224.1|47204.1|47227.8|47207.8|47227.8|47207.8|47224.1|47204.1|2
1648168820000|2022-03-25 00:40:20|47226.4|47206.4|47230.3|47210.3|47230.3|47210.3|47226.4|47206.4|1
1648168830000|2022-03-25 00:40:30|47228.9|47208.9|47225.3|47205.3|47228.9|47208.9|47225.3|47205.3|1
1648168840000|2022-03-25 00:40:40|47226.4|47206.4|47226.4|47206.4|47227.8|47207.8|47225.3|47205.3|0
1648168850000|2022-03-25 00:40:50|47225.3|47205.3|47227.8|47207.8|47227.8|47207.8|47225.3|47205.3|0
1648168860000|2022-03-25 00:41:00|47226.6|47206.6|47226.6|47206.6|47226.6|47206.6|47226.6|47206.6|1
1648168870000|2022-03-25 00:41:10|47225.3|47205.3|47224.1|47204.1|47225.3|47205.3|47224.1|47204.1|1
1648168880000|2022-03-25 00:41:20|47222.8|47202.8|47217.8|47197.8|47222.8|47202.8|47217.8|47197.8|1
1648168900000|2022-03-25 00:41:40|47215.3|47195.3|47220.3|47200.3|47220.3|47200.3|47215.3|47195.3|2
1648168920000|2022-03-25 00:42:00|47218.9|47198.9|47220.3|47200.3|47220.3|47200.3|47218.9|47198.9|0
1648168930000|2022-03-25 00:42:10|47218.9|47198.9|47220.3|47200.3|47220.3|47200.3|47217.8|47197.8|0
1648168950000|2022-03-25 00:42:30|47219.1|47199.1|47217.8|47197.8|47219.1|47199.1|47217.8|47197.8|1
1648168960000|2022-03-25 00:42:40|47216.4|47196.4|47215.3|47195.3|47216.4|47196.4|47215.3|47195.3|0
1648168970000|2022-03-25 00:42:50|47210.3|47190.3|47206.4|47186.4|47210.3|47190.3|47206.4|47186.4|3
1648168980000|2022-03-25 00:43:00|47207.8|47187.8|47202.8|47182.8|47207.8|47187.8|47202.8|47182.8|0
1648168990000|2022-03-25 00:43:10|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47200.3|47180.3|1
1648169000000|2022-03-25 00:43:20|47202.8|47182.8|47202.8|47182.8|47202.8|47182.8|47201.6|47181.6|1
1648169010000|2022-03-25 00:43:30|47200.3|47180.3|47202.8|47182.8|47202.8|47182.8|47200.3|47180.3|0
1648169020000|2022-03-25 00:43:40|47200.3|47180.3|47202.8|47182.8|47202.8|47182.8|47200.3|47180.3|0
1648169030000|2022-03-25 00:43:50|47204.1|47184.1|47209.1|47189.1|47209.1|47189.1|47204.1|47184.1|3
1648169040000|2022-03-25 00:44:00|47210.3|47190.3|47205.3|47185.3|47210.3|47190.3|47205.3|47185.3|1
1648169050000|2022-03-25 00:44:10|47204.1|47184.1|47202.8|47182.8|47204.1|47184.1|47202.8|47182.8|1
1648169060000|2022-03-25 00:44:20|47201.4|47181.4|47194.1|47174.1|47201.4|47181.4|47194.1|47174.1|0
1648169100000|2022-03-25 00:45:00|47196.6|47176.6|47206.4|47186.4|47206.4|47186.4|47196.6|47176.6|5
1648169110000|2022-03-25 00:45:10|47207.8|47187.8|47207.8|47187.8|47210.3|47190.3|47207.8|47187.8|0
1648169120000|2022-03-25 00:45:20|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47210.3|47190.3|0
1648169130000|2022-03-25 00:45:30|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|0
1648169140000|2022-03-25 00:45:40|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|2
1648169150000|2022-03-25 00:45:50|47209.1|47189.1|47210.3|47190.3|47210.3|47190.3|47209.1|47189.1|0
1648169160000|2022-03-25 00:46:00|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|1
1648169170000|2022-03-25 00:46:10|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|0
1648169180000|2022-03-25 00:46:20|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|0
1648169200000|2022-03-25 00:46:40|47209.1|47189.1|47212.8|47192.8|47212.8|47192.8|47209.1|47189.1|1
1648169220000|2022-03-25 00:47:00|||||||||1
1648169230000|2022-03-25 00:47:10|47215.3|47195.3|47215.3|47195.3|47216.6|47196.6|47215.3|47195.3|0
1648169240000|2022-03-25 00:47:20|47217.8|47197.8|47212.8|47192.8|47217.8|47197.8|47212.8|47192.8|0
1648169250000|2022-03-25 00:47:30|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|0
1648169260000|2022-03-25 00:47:40|47216.6|47196.6|47222.8|47202.8|47222.8|47202.8|47216.6|47196.6|2
1648169270000|2022-03-25 00:47:50|47225.3|47205.3|47227.8|47207.8|47227.8|47207.8|47225.3|47205.3|4
1648169280000|2022-03-25 00:48:00|47230.3|47210.3|47227.8|47207.8|47230.3|47210.3|47227.8|47207.8|2
1648169290000|2022-03-25 00:48:10|||||||||1
1648169300000|2022-03-25 00:48:20|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|0
1648169310000|2022-03-25 00:48:30|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|1
1648169320000|2022-03-25 00:48:40|47229.1|47209.1|47230.5|47210.5|47230.5|47210.5|47229.1|47209.1|4
1648169340000|2022-03-25 00:49:00|47233|47213|47231.6|47211.6|47233|47213|47231.6|47211.6|0
1648169350000|2022-03-25 00:49:10|47234.1|47214.1|47234.1|47214.1|47234.1|47214.1|47234.1|47214.1|0
1648169360000|2022-03-25 00:49:20|47236.6|47216.6|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|7
1648169370000|2022-03-25 00:49:30|47236.4|47216.4|47235.3|47215.3|47237.8|47217.8|47235.3|47215.3|0
1648169380000|2022-03-25 00:49:40|47236.6|47216.6|47235.3|47215.3|47237.8|47217.8|47235.3|47215.3|0
1648169400000|2022-03-25 00:50:00|47236.6|47216.6|47240.3|47220.3|47240.3|47220.3|47236.6|47216.6|4
1648169410000|2022-03-25 00:50:10|47241.4|47221.4|47242.8|47222.8|47242.8|47222.8|47241.4|47221.4|3
1648169450000|2022-03-25 00:50:50|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1648169460000|2022-03-25 00:51:00|47238.9|47218.9|47237.8|47217.8|47238.9|47218.9|47236.4|47216.4|5
1648169470000|2022-03-25 00:51:10|47235.3|47215.3|47232.8|47212.8|47235.3|47215.3|47232.8|47212.8|1
1648169480000|2022-03-25 00:51:20|||||||||1
1648169520000|2022-03-25 00:52:00|||||||||1
1648169590000|2022-03-25 00:53:10|||||||||1
1648169600000|2022-03-25 00:53:20|47233.9|47213.9|47235.3|47215.3|47235.3|47215.3|47233.9|47213.9|1
1648169610000|2022-03-25 00:53:30|47234.1|47214.1|47232.8|47212.8|47234.1|47214.1|47232.8|47212.8|0
1648169620000|2022-03-25 00:53:40|||||||||1
1648169630000|2022-03-25 00:53:50|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|3
1648169640000|2022-03-25 00:54:00|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|3
1648169660000|2022-03-25 00:54:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|0
1648169680000|2022-03-25 00:54:40|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|2
1648169690000|2022-03-25 00:54:50|47239.1|47219.1|47237.8|47217.8|47242.8|47222.8|47237.8|47217.8|0
1648169700000|2022-03-25 00:55:00|||||||||1
1648169720000|2022-03-25 00:55:20|47239.1|47219.1|47237.8|47217.8|47240.3|47220.3|47237.8|47217.8|0
1648169730000|2022-03-25 00:55:30|47239.1|47219.1|47240.3|47220.3|47240.3|47220.3|47237.8|47217.8|0
1648169740000|2022-03-25 00:55:40|47241.6|47221.6|47237.8|47217.8|47242.8|47222.8|47237.8|47217.8|1
1648169760000|2022-03-25 00:56:00|47236.6|47216.6|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|5
1648169770000|2022-03-25 00:56:10|47236.4|47216.4|47240.3|47220.3|47240.3|47220.3|47235.3|47215.3|0
1648169780000|2022-03-25 00:56:20|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47240.3|47220.3|0
1648169790000|2022-03-25 00:56:30|47241.4|47221.4|47240.3|47220.3|47241.4|47221.4|47240.3|47220.3|0
1648169800000|2022-03-25 00:56:40|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|0
1648169820000|2022-03-25 00:57:00|47244.1|47224.1|47245.3|47225.3|47245.3|47225.3|47242.8|47222.8|0
1648169830000|2022-03-25 00:57:10|47243.9|47223.9|47242.8|47222.8|47245.3|47225.3|47240.3|47220.3|4
1648169840000|2022-03-25 00:57:20|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1648169860000|2022-03-25 00:57:40|47242.8|47222.8|47255.5|47235.5|47255.5|47235.5|47242.8|47222.8|4
1648169880000|2022-03-25 00:58:00|47251.6|47231.6|47250.3|47230.3|47251.6|47231.6|47250.3|47230.3|3
1648169890000|2022-03-25 00:58:10|47251.6|47231.6|47252.8|47232.8|47253.9|47233.9|47251.6|47231.6|4
1648169900000|2022-03-25 00:58:20|47254.1|47234.1|47254.1|47234.1|47255.3|47235.3|47252.8|47232.8|1
1648169910000|2022-03-25 00:58:30|47252.8|47232.8|47256.6|47236.6|47256.6|47236.6|47252.8|47232.8|2
1648169920000|2022-03-25 00:58:40|47258|47238|47258|47238|47258|47238|47258|47238|3
1648169950000|2022-03-25 00:59:10|47254.1|47234.1|47252.8|47232.8|47254.1|47234.1|47251.4|47231.4|2
1648169960000|2022-03-25 00:59:20|47250.3|47230.3|47251.4|47231.4|47252.8|47232.8|47250.3|47230.3|0
1648169970000|2022-03-25 00:59:30|47250.3|47230.3|47252.8|47232.8|47252.8|47232.8|47250.3|47230.3|0
1648169990000|2022-03-25 00:59:50|47251.4|47231.4|47247.8|47227.8|47251.4|47231.4|47247.8|47227.8|1
1648170000000|2022-03-25 01:00:00|47236.4|47216.4|47292.8|47272.8|47292.8|47272.8|47232.8|47212.8|117
1648170010000|2022-03-25 01:00:10|47293.9|47273.9|47307.8|47287.8|47316.6|47296.6|47293.9|47273.9|40
1648170020000|2022-03-25 01:00:20|47313.9|47293.9|47320.3|47300.3|47327.8|47307.8|47313.9|47293.9|33
1648170030000|2022-03-25 01:00:30|47321.6|47301.6|47340.3|47320.3|47340.3|47320.3|47321.6|47301.6|22
1648170040000|2022-03-25 01:00:40|47342.8|47322.8|47347.8|47327.8|47347.8|47327.8|47332.8|47312.8|34
1648170050000|2022-03-25 01:00:50|47349.1|47329.1|47350.3|47330.3|47350.3|47330.3|47335.3|47315.3|29
1648170060000|2022-03-25 01:01:00|47351.4|47331.4|47355.3|47335.3|47362.8|47342.8|47351.4|47331.4|27
1648170070000|2022-03-25 01:01:10|47350.3|47330.3|47348.9|47328.9|47355.3|47335.3|47346.4|47326.4|18
1648170080000|2022-03-25 01:01:20|47347.8|47327.8|47350.3|47330.3|47352.8|47332.8|47345|47325|17
1648170090000|2022-03-25 01:01:30|47345.3|47325.3|47358.9|47338.9|47358.9|47338.9|47342.8|47322.8|30
1648170100000|2022-03-25 01:01:40|47360.3|47340.3|47365.3|47345.3|47365.3|47345.3|47357.8|47337.8|6
1648170110000|2022-03-25 01:01:50|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47361.6|47341.6|11
1648170120000|2022-03-25 01:02:00|47363.9|47343.9|47364.1|47344.1|47367.8|47347.8|47363.9|47343.9|3
1648170130000|2022-03-25 01:02:10|47362.8|47342.8|47357.8|47337.8|47362.8|47342.8|47355.3|47335.3|19
1648170140000|2022-03-25 01:02:20|47356.6|47336.6|47357.8|47337.8|47357.8|47337.8|47352.8|47332.8|10
1648170150000|2022-03-25 01:02:30|47362.8|47342.8|47365.3|47345.3|47365.3|47345.3|47362.8|47342.8|2
1648170160000|2022-03-25 01:02:40|47366.6|47346.6|47362.8|47342.8|47367.8|47347.8|47362.8|47342.8|10
1648170170000|2022-03-25 01:02:50|47364.1|47344.1|47371.6|47351.6|47371.6|47351.6|47364.1|47344.1|5
1648170180000|2022-03-25 01:03:00|47370.3|47350.3|47366.4|47346.4|47372.8|47352.8|47366.4|47346.4|5
1648170190000|2022-03-25 01:03:10|47365|47345|47351.1|47331.1|47365|47345|47351.1|47331.1|19
1648170200000|2022-03-25 01:03:20|47350|47330|47353.6|47333.6|47354.8|47334.8|47350|47330|11
1648170210000|2022-03-25 01:03:30|47351.1|47331.1|47356.1|47336.1|47356.1|47336.1|47351.1|47331.1|8
1648170220000|2022-03-25 01:03:40|47361.1|47341.1|47362.5|47342.5|47362.5|47342.5|47356.1|47336.1|6
1648170230000|2022-03-25 01:03:50|47363.6|47343.6|47371.1|47351.1|47371.1|47351.1|47363.6|47343.6|2
1648170240000|2022-03-25 01:04:00|47372.3|47352.3|47371.1|47351.1|47372.3|47352.3|47368.6|47348.6|3
1648170250000|2022-03-25 01:04:10|47369.8|47349.8|47371.1|47351.1|47371.1|47351.1|47369.8|47349.8|5
1648170260000|2022-03-25 01:04:20|47369.8|47349.8|47369.8|47349.8|47369.8|47349.8|47368.6|47348.6|1
1648170270000|2022-03-25 01:04:30|47371.1|47351.1|47371.1|47351.1|47371.1|47351.1|47368.6|47348.6|3
1648170280000|2022-03-25 01:04:40|47368.6|47348.6|47368.6|47348.6|47371.1|47351.1|47368.6|47348.6|4
1648170290000|2022-03-25 01:04:50|47371.1|47351.1|47373.6|47353.6|47373.6|47353.6|47367.3|47347.3|12
1648170300000|2022-03-25 01:05:00|47375|47355|47376.1|47356.1|47376.1|47356.1|47371.1|47351.1|6
1648170310000|2022-03-25 01:05:10|47373.6|47353.6|47371.1|47351.1|47373.6|47353.6|47371.1|47351.1|4
1648170320000|2022-03-25 01:05:20|47373.6|47353.6|47371.1|47351.1|47373.6|47353.6|47371.1|47351.1|3
1648170330000|2022-03-25 01:05:30|47372.5|47352.5|47373.6|47353.6|47373.6|47353.6|47371.1|47351.1|2
1648170340000|2022-03-25 01:05:40|47375|47355|47408.6|47388.6|47412.5|47392.5|47373.6|47353.6|13
1648170350000|2022-03-25 01:05:50|47403.6|47383.6|47401.1|47381.1|47403.6|47383.6|47401.1|47381.1|4
1648170360000|2022-03-25 01:06:00|47399.8|47379.8|47393.6|47373.6|47401.1|47381.1|47393.6|47373.6|7
1648170370000|2022-03-25 01:06:10|47395|47375|47382.5|47362.5|47395|47375|47382.5|47362.5|6
1648170380000|2022-03-25 01:06:20|47385|47365|47389.8|47369.8|47389.8|47369.8|47381.1|47361.1|14
1648170390000|2022-03-25 01:06:30|47391.1|47371.1|47391.4|47371.4|47392.5|47372.5|47391.1|47371.1|13
1648170400000|2022-03-25 01:06:40|47390|47370|47386.1|47366.1|47395|47375|47386.1|47366.1|4
1648170410000|2022-03-25 01:06:50|47390|47370|47381.1|47361.1|47390|47370|47380|47360|4
1648170420000|2022-03-25 01:07:00|47380|47360|47376.1|47356.1|47380|47360|47376.1|47356.1|8
1648170430000|2022-03-25 01:07:10|47370|47350|47371.1|47351.1|47371.1|47351.1|47367.3|47347.3|6
1648170440000|2022-03-25 01:07:20|47372.5|47352.5|47371.1|47351.1|47373.6|47353.6|47371.1|47351.1|1
1648170450000|2022-03-25 01:07:30|47370|47350|47370|47350|47370|47350|47370|47350|1
1648170470000|2022-03-25 01:07:50|47368.6|47348.6|47370|47350|47370|47350|47368.6|47348.6|3
1648170480000|2022-03-25 01:08:00|47368.6|47348.6|47367.5|47347.5|47370|47350|47367.5|47347.5|37
1648170490000|2022-03-25 01:08:10|47368.6|47348.6|47370|47350|47370|47350|47368.6|47348.6|3
1648170500000|2022-03-25 01:08:20|47367.5|47347.5|47378.9|47358.9|47380|47360|47367.5|47347.5|6
1648170510000|2022-03-25 01:08:30|47383.9|47363.9|47380|47360|47383.9|47363.9|47380|47360|5
1648170520000|2022-03-25 01:08:40|||||||||2
1648170530000|2022-03-25 01:08:50|47378.9|47358.9|47378.9|47358.9|47380.3|47360.3|47378.9|47358.9|7
1648170540000|2022-03-25 01:09:00|47380.3|47360.3|47378.9|47358.9|47380.3|47360.3|47377.5|47357.5|9
1648170550000|2022-03-25 01:09:10|47380.3|47360.3|47375|47355|47380.3|47360.3|47375|47355|4
1648170560000|2022-03-25 01:09:20|47372.5|47352.5|47375|47355|47375|47355|47370|47350|5
1648170570000|2022-03-25 01:09:30|47376.1|47356.1|47378.9|47358.9|47380|47360|47376.1|47356.1|1
1648170580000|2022-03-25 01:09:40|47377.5|47357.5|47375|47355|47377.5|47357.5|47368.6|47348.6|4
1648170590000|2022-03-25 01:09:50|47376.1|47356.1|47377.5|47357.5|47377.5|47357.5|47376.1|47356.1|1
1648170600000|2022-03-25 01:10:00|47378.6|47358.6|47380|47360|47380|47360|47376.1|47356.1|7
1648170610000|2022-03-25 01:10:10|47378.6|47358.6|47377.5|47357.5|47378.9|47358.9|47377.5|47357.5|3
1648170620000|2022-03-25 01:10:20|47378.6|47358.6|47390|47370|47390|47370|47377.5|47357.5|4
1648170630000|2022-03-25 01:10:30|47391.1|47371.1|47393.6|47373.6|47393.6|47373.6|47391.1|47371.1|4
1648170640000|2022-03-25 01:10:40|47395|47375|47395|47375|47395|47375|47395|47375|0
1648170650000|2022-03-25 01:10:50|||||||||1
1648170660000|2022-03-25 01:11:00|47393.6|47373.6|47395|47375|47395|47375|47393.6|47373.6|4
1648170670000|2022-03-25 01:11:10|47393.6|47373.6|47393.9|47373.9|47393.9|47373.9|47393.6|47373.6|3
1648170690000|2022-03-25 01:11:30|47392.5|47372.5|47395|47375|47395|47375|47392.5|47372.5|4
1648170700000|2022-03-25 01:11:40|47397.5|47377.5|47400.3|47380.3|47401.6|47381.6|47395.3|47375.3|10
1648170710000|2022-03-25 01:11:50|47397.8|47377.8|47396.4|47376.4|47398.9|47378.9|47396.4|47376.4|6
1648170720000|2022-03-25 01:12:00|47397.8|47377.8|47398.9|47378.9|47400|47380|47396.4|47376.4|7
1648170730000|2022-03-25 01:12:10|47400|47380|47397.5|47377.5|47400|47380|47397.5|47377.5|1
1648170740000|2022-03-25 01:12:20|47398.9|47378.9|47398.9|47378.9|47400|47380|47397.5|47377.5|4
1648170760000|2022-03-25 01:12:40|47401.4|47381.4|47398.9|47378.9|47401.4|47381.4|47397.5|47377.5|1
1648170770000|2022-03-25 01:12:50|47396.4|47376.4|47398.9|47378.9|47401.4|47381.4|47396.4|47376.4|1
1648170780000|2022-03-25 01:13:00|47396.4|47376.4|47400|47380|47400|47380|47396.4|47376.4|4
1648170790000|2022-03-25 01:13:10|47402.8|47382.8|47402.8|47382.8|47405.5|47385.5|47402.8|47382.8|9
1648170800000|2022-03-25 01:13:20|47404.1|47384.1|47402.8|47382.8|47404.1|47384.1|47402.8|47382.8|0
1648170810000|2022-03-25 01:13:30|47404.1|47384.1|47405|47385|47405.3|47385.3|47402.8|47382.8|1
1648170820000|2022-03-25 01:13:40|47403.9|47383.9|47401.4|47381.4|47403.9|47383.9|47400|47380|9
1648170830000|2022-03-25 01:13:50|47400|47380|47401.4|47381.4|47401.4|47381.4|47398.9|47378.9|0
1648170840000|2022-03-25 01:14:00|47398.9|47378.9|47398.9|47378.9|47402.5|47382.5|47398.9|47378.9|2
1648170850000|2022-03-25 01:14:10|47396.4|47376.4|47396.4|47376.4|47396.4|47376.4|47396.4|47376.4|2
1648170860000|2022-03-25 01:14:20|47397.8|47377.8|47397.5|47377.5|47398.9|47378.9|47397.5|47377.5|1
1648170870000|2022-03-25 01:14:30|47396.4|47376.4|47396.4|47376.4|47398.9|47378.9|47396.4|47376.4|1
1648170880000|2022-03-25 01:14:40|47391.4|47371.4|47391.4|47371.4|47391.4|47371.4|47390.3|47370.3|4
1648170890000|2022-03-25 01:14:50|47388.9|47368.9|47393.9|47373.9|47393.9|47373.9|47388.9|47368.9|4
1648170900000|2022-03-25 01:15:00|47392.5|47372.5|47387.5|47367.5|47392.5|47372.5|47387.5|47367.5|5
1648170910000|2022-03-25 01:15:10|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|0
1648170920000|2022-03-25 01:15:20|47385|47365|47378.9|47358.9|47385|47365|47377.5|47357.5|5
1648170930000|2022-03-25 01:15:30|47376.4|47356.4|47383.9|47363.9|47383.9|47363.9|47375|47355|5
1648170940000|2022-03-25 01:15:40|47385.3|47365.3|47382.8|47362.8|47385.3|47365.3|47382.8|47362.8|1
1648170950000|2022-03-25 01:15:50|47381.4|47361.4|47381.4|47361.4|47381.4|47361.4|47378.9|47358.9|1
1648170960000|2022-03-25 01:16:00|47380|47360|47381.4|47361.4|47381.4|47361.4|47378.9|47358.9|1
1648170970000|2022-03-25 01:16:10|47383.9|47363.9|47383.9|47363.9|47386.4|47366.4|47383.9|47363.9|2
1648170980000|2022-03-25 01:16:20|47385.3|47365.3|47393.9|47373.9|47395.3|47375.3|47385.3|47365.3|3
1648170990000|2022-03-25 01:16:30|47395.3|47375.3|47398.9|47378.9|47398.9|47378.9|47393.9|47373.9|0
1648171000000|2022-03-25 01:16:40|47401.4|47381.4|47377.5|47357.5|47401.4|47381.4|47377.5|47357.5|11
1648171010000|2022-03-25 01:16:50|47375|47355|47378.6|47358.6|47379.8|47359.8|47375|47355|0
1648171020000|2022-03-25 01:17:00|47377.3|47357.3|47373.6|47353.6|47381.1|47361.1|47373.6|47353.6|5
1648171030000|2022-03-25 01:17:10|47371.1|47351.1|47369.8|47349.8|47371.1|47351.1|47367.3|47347.3|4
1648171040000|2022-03-25 01:17:20|47368.6|47348.6|47372.3|47352.3|47372.3|47352.3|47368.6|47348.6|5
1648171050000|2022-03-25 01:17:30|47370.9|47350.9|47372.3|47352.3|47372.3|47352.3|47368.6|47348.6|3
1648171060000|2022-03-25 01:17:40|47373.6|47353.6|47378.6|47358.6|47378.6|47358.6|47373.6|47353.6|7
1648171070000|2022-03-25 01:17:50|47377.5|47357.5|47378.6|47358.6|47378.6|47358.6|47377.5|47357.5|0
1648171080000|2022-03-25 01:18:00|47377.3|47357.3|47376.1|47356.1|47377.3|47357.3|47376.1|47356.1|6
1648171090000|2022-03-25 01:18:10|||||||||1
1648171100000|2022-03-25 01:18:20|47380|47360|47382.3|47362.3|47384.8|47364.8|47380|47360|24
1648171110000|2022-03-25 01:18:30|47381.1|47361.1|47378.6|47358.6|47381.1|47361.1|47378.6|47358.6|1
1648171120000|2022-03-25 01:18:40|47376.1|47356.1|47378.6|47358.6|47378.6|47358.6|47376.1|47356.1|1
1648171130000|2022-03-25 01:18:50|47381.1|47361.1|47381.1|47361.1|47381.1|47361.1|47381.1|47361.1|0
1648171140000|2022-03-25 01:19:00|||||||||1
1648171160000|2022-03-25 01:19:20|47379.8|47359.8|47376.1|47356.1|47379.8|47359.8|47376.1|47356.1|3
1648171180000|2022-03-25 01:19:40|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|47373.6|47353.6|4
1648171190000|2022-03-25 01:19:50|47372.5|47352.5|47367.3|47347.3|47372.5|47352.5|47367.3|47347.3|3
1648171200000|2022-03-25 01:20:00|47368.6|47348.6|47362.5|47342.5|47368.6|47348.6|47362.5|47342.5|7
1648171210000|2022-03-25 01:20:10|47361.1|47341.1|47356.1|47336.1|47361.1|47341.1|47356.1|47336.1|0
1648171220000|2022-03-25 01:20:20|||||||||2
1648171230000|2022-03-25 01:20:30|47358.6|47338.6|47356.1|47336.1|47358.6|47338.6|47356.1|47336.1|1
1648171240000|2022-03-25 01:20:40|47358.6|47338.6|47360|47340|47362.5|47342.5|47358.6|47338.6|4
1648171250000|2022-03-25 01:20:50|47362.5|47342.5|47360|47340|47362.5|47342.5|47360|47340|0
1648171260000|2022-03-25 01:21:00|47358.6|47338.6|47361.1|47341.1|47363.6|47343.6|47358.6|47338.6|1
1648171270000|2022-03-25 01:21:10|47359.8|47339.8|47363.6|47343.6|47363.6|47343.6|47358.6|47338.6|3
1648171280000|2022-03-25 01:21:20|47362.3|47342.3|47361.1|47341.1|47362.3|47342.3|47358.6|47338.6|2
1648171290000|2022-03-25 01:21:30|47358.6|47338.6|47361.1|47341.1|47365|47345|47358.6|47338.6|4
1648171310000|2022-03-25 01:21:50|47363.6|47343.6|47361.1|47341.1|47363.6|47343.6|47361.1|47341.1|3
1648171320000|2022-03-25 01:22:00|||||||||2
1648171330000|2022-03-25 01:22:10|47363.6|47343.6|47373.6|47353.6|47374.8|47354.8|47363.6|47343.6|2
1648171340000|2022-03-25 01:22:20|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|47376.1|47356.1|0
1648171350000|2022-03-25 01:22:30|47374.8|47354.8|47363.6|47343.6|47374.8|47354.8|47362.3|47342.3|5
1648171360000|2022-03-25 01:22:40|47362.3|47342.3|47363.6|47343.6|47365|47345|47361.1|47341.1|4
1648171370000|2022-03-25 01:22:50|47361.1|47341.1|47361.1|47341.1|47363.6|47343.6|47361.1|47341.1|1
1648171380000|2022-03-25 01:23:00|47360|47340|47358.9|47338.9|47361.4|47341.4|47358.9|47338.9|25
1648171390000|2022-03-25 01:23:10|47357.5|47337.5|47356.4|47336.4|47358.9|47338.9|47356.4|47336.4|0
1648171400000|2022-03-25 01:23:20|47357.8|47337.8|47358.9|47338.9|47361.4|47341.4|47356.4|47336.4|3
1648171410000|2022-03-25 01:23:30|47361.4|47341.4|47358.9|47338.9|47361.4|47341.4|47356.4|47336.4|4
1648171420000|2022-03-25 01:23:40|47362.8|47342.8|47363.9|47343.9|47366.4|47346.4|47362.8|47342.8|2
1648171430000|2022-03-25 01:23:50|47365.3|47345.3|47363.9|47343.9|47366.4|47346.4|47363.9|47343.9|1
1648171440000|2022-03-25 01:24:00|47366.4|47346.4|47363.9|47343.9|47366.4|47346.4|47363.9|47343.9|2
1648171450000|2022-03-25 01:24:10|47367.5|47347.5|47363.9|47343.9|47368.9|47348.9|47363.9|47343.9|2
1648171460000|2022-03-25 01:24:20|47365.3|47345.3|47368.9|47348.9|47368.9|47348.9|47365.3|47345.3|2
1648171470000|2022-03-25 01:24:30|||||||||1
1648171480000|2022-03-25 01:24:40|47367.8|47347.8|47365.3|47345.3|47367.8|47347.8|47365.3|47345.3|3
1648171490000|2022-03-25 01:24:50|47366.4|47346.4|47363.9|47343.9|47366.4|47346.4|47363.9|47343.9|1
1648171500000|2022-03-25 01:25:00|47366.4|47346.4|47361.4|47341.4|47366.4|47346.4|47361.4|47341.4|4
1648171510000|2022-03-25 01:25:10|||||||||3
1648171520000|2022-03-25 01:25:20|47363.9|47343.9|47366.4|47346.4|47366.4|47346.4|47363.9|47343.9|1
1648171530000|2022-03-25 01:25:30|47365|47345|47363.9|47343.9|47366.4|47346.4|47363.9|47343.9|1
1648171540000|2022-03-25 01:25:40|47366.4|47346.4|47363.9|47343.9|47366.4|47346.4|47363.9|47343.9|1
1648171550000|2022-03-25 01:25:50|47366.4|47346.4|47368.6|47348.6|47368.6|47348.6|47365|47345|0
1648171560000|2022-03-25 01:26:00|47367.5|47347.5|47361.4|47341.4|47368.9|47348.9|47361.4|47341.4|12
1648171570000|2022-03-25 01:26:10|47358.9|47338.9|47363.9|47343.9|47365.3|47345.3|47358.9|47338.9|0
1648171580000|2022-03-25 01:26:20|47365.3|47345.3|47383.9|47363.9|47383.9|47363.9|47365.3|47345.3|3
1648171590000|2022-03-25 01:26:30|47382.5|47362.5|47383.9|47363.9|47383.9|47363.9|47382.5|47362.5|1
1648171600000|2022-03-25 01:26:40|47385.3|47365.3|47383.9|47363.9|47385.3|47365.3|47383.9|47363.9|2
1648171610000|2022-03-25 01:26:50|47382.5|47362.5|47381.4|47361.4|47382.8|47362.8|47381.4|47361.4|3
1648171620000|2022-03-25 01:27:00|47378.9|47358.9|47382.5|47362.5|47382.5|47362.5|47378.9|47358.9|9
1648171630000|2022-03-25 01:27:10|47381.4|47361.4|47391.4|47371.4|47391.4|47371.4|47381.4|47361.4|3
1648171640000|2022-03-25 01:27:20|47397.5|47377.5|47403.9|47383.9|47403.9|47383.9|47397.5|47377.5|5
1648171650000|2022-03-25 01:27:30|47402.5|47382.5|47403.9|47383.9|47403.9|47383.9|47401.4|47381.4|1
1648171660000|2022-03-25 01:27:40|47405.3|47385.3|47408.9|47388.9|47408.9|47388.9|47405.3|47385.3|7
1648171670000|2022-03-25 01:27:50|47411.4|47391.4|47451.4|47431.4|47453.9|47433.9|47408.9|47388.9|32
1648171680000|2022-03-25 01:28:00|47450|47430|47447.5|47427.5|47450|47430|47443.9|47423.9|6
1648171690000|2022-03-25 01:28:10|47446.4|47426.4|47442.8|47422.8|47446.4|47426.4|47440.3|47420.3|8
1648171700000|2022-03-25 01:28:20|47453.9|47433.9|47461.4|47441.4|47461.4|47441.4|47452.5|47432.5|10
1648171710000|2022-03-25 01:28:30|47462.5|47442.5|47461.4|47441.4|47463.9|47443.9|47458.9|47438.9|22
1648171720000|2022-03-25 01:28:40|47462.5|47442.5|47461.4|47441.4|47463.9|47443.9|47461.4|47441.4|1
1648171730000|2022-03-25 01:28:50|||||||||2
1648171740000|2022-03-25 01:29:00|47453.9|47433.9|47456.6|47436.6|47456.6|47436.6|47451.4|47431.4|11
1648171750000|2022-03-25 01:29:10|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|47458.9|47438.9|2
1648171760000|2022-03-25 01:29:20|47461.4|47441.4|47462.8|47442.8|47462.8|47442.8|47461.4|47441.4|2
1648171770000|2022-03-25 01:29:30|47466.4|47446.4|47468.9|47448.9|47468.9|47448.9|47465|47445|5
1648171780000|2022-03-25 01:29:40|||||||||2
1648171790000|2022-03-25 01:29:50|47467.8|47447.8|47468.9|47448.9|47473.9|47453.9|47467.8|47447.8|10
1648171800000|2022-03-25 01:30:00|47471.4|47451.4|47463.9|47443.9|47471.4|47451.4|47463.9|47443.9|6
1648171810000|2022-03-25 01:30:10|47465|47445|47470.3|47450.3|47470.3|47450.3|47465|47445|4
1648171820000|2022-03-25 01:30:20|47471.4|47451.4|47463.9|47443.9|47471.4|47451.4|47463.9|47443.9|6
1648171830000|2022-03-25 01:30:30|47465.3|47445.3|47463.9|47443.9|47465.3|47445.3|47463.9|47443.9|0
1648171840000|2022-03-25 01:30:40|47465.3|47445.3|47463.9|47443.9|47468.9|47448.9|47463.9|47443.9|0
1648171860000|2022-03-25 01:31:00|47462.5|47442.5|47458.9|47438.9|47462.5|47442.5|47458.9|47438.9|3
1648171870000|2022-03-25 01:31:10|47461.4|47441.4|47483.9|47463.9|47483.9|47463.9|47461.4|47441.4|7
1648171880000|2022-03-25 01:31:20|47485|47465|47483.9|47463.9|47486.4|47466.4|47483.9|47463.9|1
1648171890000|2022-03-25 01:31:30|47485.3|47465.3|47488.9|47468.9|47488.9|47468.9|47485.3|47465.3|4
1648171900000|2022-03-25 01:31:40|47486.4|47466.4|47483.9|47463.9|47486.4|47466.4|47483.9|47463.9|2
1648171910000|2022-03-25 01:31:50|47478.9|47458.9|47473.9|47453.9|47478.9|47458.9|47473.9|47453.9|10
1648171920000|2022-03-25 01:32:00|47471.4|47451.4|47470|47450|47471.4|47451.4|47470|47450|0
1648171930000|2022-03-25 01:32:10|47468.9|47448.9|47461.4|47441.4|47468.9|47448.9|47461.4|47441.4|0
1648171940000|2022-03-25 01:32:20|47458.9|47438.9|47453.9|47433.9|47458.9|47438.9|47453.9|47433.9|4
1648171950000|2022-03-25 01:32:30|47452.5|47432.5|47446.4|47426.4|47453.9|47433.9|47438.9|47418.9|26
1648171960000|2022-03-25 01:32:40|47445|47425|47452.5|47432.5|47457.5|47437.5|47443.9|47423.9|4
1648171970000|2022-03-25 01:32:50|47453.9|47433.9|47453.9|47433.9|47457.5|47437.5|47452.5|47432.5|0
1648171980000|2022-03-25 01:33:00|47458.9|47438.9|47457.5|47437.5|47458.9|47438.9|47455|47435|7
1648171990000|2022-03-25 01:33:10|47458.9|47438.9|47456.4|47436.4|47460|47440|47456.4|47436.4|0
1648172000000|2022-03-25 01:33:20|47457.5|47437.5|47457.5|47437.5|47458.9|47438.9|47455|47435|0
1648172010000|2022-03-25 01:33:30|47456.4|47436.4|47457.5|47437.5|47461.4|47441.4|47456.4|47436.4|10
1648172020000|2022-03-25 01:33:40|47456.4|47436.4|47453.9|47433.9|47457.5|47437.5|47453.9|47433.9|0
1648172030000|2022-03-25 01:33:50|47456.4|47436.4|47458.9|47438.9|47460.3|47440.3|47456.4|47436.4|3
1648172040000|2022-03-25 01:34:00|47457.8|47437.8|47458.9|47438.9|47458.9|47438.9|47457.8|47437.8|0
1648172050000|2022-03-25 01:34:10|47457.8|47437.8|47452.5|47432.5|47457.8|47437.8|47448.9|47428.9|1
1648172060000|2022-03-25 01:34:20|47453.9|47433.9|47452.5|47432.5|47456.4|47436.4|47451.4|47431.4|0
1648172070000|2022-03-25 01:34:30|47453.9|47433.9|47453.9|47433.9|47456.4|47436.4|47453.9|47433.9|1
1648172080000|2022-03-25 01:34:40|47452.5|47432.5|47453.9|47433.9|47453.9|47433.9|47452.5|47432.5|0
1648172090000|2022-03-25 01:34:50|47455|47435|47451.4|47431.4|47455|47435|47450|47430|0
1648172100000|2022-03-25 01:35:00|47452.8|47432.8|47446.4|47426.4|47455|47435|47446.4|47426.4|0
1648172110000|2022-03-25 01:35:10|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47443.9|47423.9|0
1648172120000|2022-03-25 01:35:20|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47443.9|47423.9|4
1648172130000|2022-03-25 01:35:30|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47443.9|47423.9|0
1648172140000|2022-03-25 01:35:40|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47443.9|47423.9|1
1648172150000|2022-03-25 01:35:50|47445|47425|47438.9|47418.9|47445|47425|47438.9|47418.9|3
1648172160000|2022-03-25 01:36:00|47437.5|47417.5|47435|47415|47437.5|47417.5|47433.9|47413.9|1
1648172170000|2022-03-25 01:36:10|47430.3|47410.3|47433.9|47413.9|47433.9|47413.9|47430.3|47410.3|4
1648172180000|2022-03-25 01:36:20|47431.4|47411.4|47433.9|47413.9|47433.9|47413.9|47431.4|47411.4|1
1648172190000|2022-03-25 01:36:30|47435|47415|47435|47415|47436.4|47416.4|47433.9|47413.9|6
1648172200000|2022-03-25 01:36:40|47433.9|47413.9|47436.4|47416.4|47436.4|47416.4|47433.9|47413.9|1
1648172210000|2022-03-25 01:36:50|47435|47415|47436.4|47416.4|47436.4|47416.4|47433.9|47413.9|1
1648172220000|2022-03-25 01:37:00|47437.5|47417.5|47438.9|47418.9|47438.9|47418.9|47437.5|47417.5|0
1648172230000|2022-03-25 01:37:10|47436.4|47416.4|47435|47415|47438.9|47418.9|47435|47415|0
1648172240000|2022-03-25 01:37:20|47436.4|47416.4|47438.9|47418.9|47438.9|47418.9|47436.4|47416.4|3
1648172250000|2022-03-25 01:37:30|47437.5|47417.5|47435.3|47415.3|47437.5|47417.5|47435.3|47415.3|0
1648172270000|2022-03-25 01:37:50|47436.6|47416.6|47438.9|47418.9|47438.9|47418.9|47435.3|47415.3|1
1648172280000|2022-03-25 01:38:00|47436.4|47416.4|47436.4|47416.4|47438.9|47418.9|47436.4|47416.4|0
1648172290000|2022-03-25 01:38:10|47438.9|47418.9|47436.4|47416.4|47438.9|47418.9|47433.9|47413.9|0
1648172300000|2022-03-25 01:38:20|47437.5|47417.5|47433.9|47413.9|47438.9|47418.9|47433.9|47413.9|0
1648172310000|2022-03-25 01:38:30|47435.3|47415.3|47436.4|47416.4|47436.4|47416.4|47435.3|47415.3|0
1648172320000|2022-03-25 01:38:40|47437.8|47417.8|47443.9|47423.9|47445.3|47425.3|47437.8|47417.8|9
1648172330000|2022-03-25 01:38:50|47442.5|47422.5|47442.8|47422.8|47442.8|47422.8|47441.4|47421.4|1
1648172340000|2022-03-25 01:39:00|47443.9|47423.9|47446.4|47426.4|47446.4|47426.4|47441.4|47421.4|1
1648172350000|2022-03-25 01:39:10|47443.9|47423.9|47443.9|47423.9|47446.4|47426.4|47443.9|47423.9|0
1648172360000|2022-03-25 01:39:20|47441.4|47421.4|47443.9|47423.9|47443.9|47423.9|47441.4|47421.4|0
1648172370000|2022-03-25 01:39:30|47445.3|47425.3|47443.9|47423.9|47446.4|47426.4|47443.9|47423.9|2
1648172390000|2022-03-25 01:39:50|47441.4|47421.4|47441.4|47421.4|47446.4|47426.4|47438.9|47418.9|0
1648172400000|2022-03-25 01:40:00|47440|47420|47443.9|47423.9|47447.5|47427.5|47438.9|47418.9|0
1648172410000|2022-03-25 01:40:10|47440|47420|47451.4|47431.4|47451.4|47431.4|47440|47420|3
1648172420000|2022-03-25 01:40:20|47452.8|47432.8|47461.4|47441.4|47461.4|47441.4|47451.4|47431.4|3
1648172430000|2022-03-25 01:40:30|47462.5|47442.5|47463.9|47443.9|47466.4|47446.4|47462.5|47442.5|0
1648172440000|2022-03-25 01:40:40|47465.3|47445.3|47466.4|47446.4|47466.4|47446.4|47463.9|47443.9|0
1648172450000|2022-03-25 01:40:50|47468.9|47448.9|47473.9|47453.9|47476.4|47456.4|47468.9|47448.9|5
1648172460000|2022-03-25 01:41:00|47475.3|47455.3|47471.4|47451.4|47475.3|47455.3|47466.4|47446.4|0
1648172470000|2022-03-25 01:41:10|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|0
1648172480000|2022-03-25 01:41:20|47477.5|47457.5|47471.4|47451.4|47477.5|47457.5|47471.4|47451.4|2
1648172490000|2022-03-25 01:41:30|47468.9|47448.9|47467.5|47447.5|47468.9|47448.9|47466.4|47446.4|0
1648172500000|2022-03-25 01:41:40|47468.9|47448.9|47468.9|47448.9|47468.9|47448.9|47467.5|47447.5|0
1648172510000|2022-03-25 01:41:50|47467.5|47447.5|47468.9|47448.9|47468.9|47448.9|47466.4|47446.4|0
1648172520000|2022-03-25 01:42:00|47467.5|47447.5|47466.4|47446.4|47470|47450|47463.9|47443.9|0
1648172530000|2022-03-25 01:42:10|47467.5|47447.5|47468.9|47448.9|47468.9|47448.9|47466.4|47446.4|0
1648172540000|2022-03-25 01:42:20|47467.5|47447.5|47466.4|47446.4|47467.5|47447.5|47466.4|47446.4|2
1648172550000|2022-03-25 01:42:30|47467.5|47447.5|47466.4|47446.4|47468.9|47448.9|47466.4|47446.4|0
1648172560000|2022-03-25 01:42:40|47463.9|47443.9|47466.4|47446.4|47466.4|47446.4|47463.9|47443.9|0
1648172570000|2022-03-25 01:42:50|47467.5|47447.5|47473.9|47453.9|47473.9|47453.9|47467.5|47447.5|1
1648172580000|2022-03-25 01:43:00|47476.4|47456.4|47471.4|47451.4|47476.4|47456.4|47471.4|47451.4|5
1648172590000|2022-03-25 01:43:10|47466.4|47446.4|47468.9|47448.9|47468.9|47448.9|47466.4|47446.4|4
1648172610000|2022-03-25 01:43:30|47471.4|47451.4|47476.4|47456.4|47476.4|47456.4|47471.4|47451.4|0
1648172620000|2022-03-25 01:43:40|47475|47455|47476.4|47456.4|47476.4|47456.4|47475|47455|0
1648172630000|2022-03-25 01:43:50|47475|47455|47473.9|47453.9|47477.8|47457.8|47473.9|47453.9|2
1648172640000|2022-03-25 01:44:00|47478.9|47458.9|47476.4|47456.4|47478.9|47458.9|47473.9|47453.9|0
1648172650000|2022-03-25 01:44:10|47477.8|47457.8|47476.4|47456.4|47478.9|47458.9|47475.3|47455.3|1
1648172660000|2022-03-25 01:44:20|47473.9|47453.9|47482.5|47462.5|47482.5|47462.5|47473.9|47453.9|3
1648172670000|2022-03-25 01:44:30|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|0
1648172680000|2022-03-25 01:44:40|47477.5|47457.5|47476.4|47456.4|47478.9|47458.9|47476.4|47456.4|0
1648172690000|2022-03-25 01:44:50|47477.8|47457.8|47473.9|47453.9|47478.9|47458.9|47473.9|47453.9|0
1648172700000|2022-03-25 01:45:00|47475.3|47455.3|47481.4|47461.4|47483.9|47463.9|47475.3|47455.3|1
1648172710000|2022-03-25 01:45:10|47483.9|47463.9|47478.9|47458.9|47483.9|47463.9|47476.4|47456.4|5
1648172720000|2022-03-25 01:45:20|47480|47460|47478.9|47458.9|47482.8|47462.8|47478.9|47458.9|2
1648172730000|2022-03-25 01:45:30|47480.3|47460.3|47480.3|47460.3|47482.5|47462.5|47478.9|47458.9|4
1648172740000|2022-03-25 01:45:40|47482.5|47462.5|47482.5|47462.5|47483.9|47463.9|47478.9|47458.9|1
1648172750000|2022-03-25 01:45:50|47481.4|47461.4|47478.9|47458.9|47482.5|47462.5|47477.5|47457.5|0
1648172760000|2022-03-25 01:46:00|47476.4|47456.4|47481.4|47461.4|47482.5|47462.5|47473.9|47453.9|3
1648172770000|2022-03-25 01:46:10|47482.5|47462.5|47483.9|47463.9|47483.9|47463.9|47482.5|47462.5|0
1648172780000|2022-03-25 01:46:20|47482.5|47462.5|47483.9|47463.9|47483.9|47463.9|47482.5|47462.5|1
1648172790000|2022-03-25 01:46:30|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|2
1648172800000|2022-03-25 01:46:40|47480.3|47460.3|47478.9|47458.9|47482.5|47462.5|47478.9|47458.9|0
1648172820000|2022-03-25 01:47:00|47480|47460|47476.4|47456.4|47481.4|47461.4|47476.4|47456.4|0
1648172830000|2022-03-25 01:47:10|47477.5|47457.5|47478.9|47458.9|47480|47460|47477.5|47457.5|0
1648172840000|2022-03-25 01:47:20|47480|47460|47481.4|47461.4|47481.4|47461.4|47480|47460|0
1648172850000|2022-03-25 01:47:30|47480|47460|47478.9|47458.9|47480|47460|47478.9|47458.9|2
1648172860000|2022-03-25 01:47:40|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|1
1648172880000|2022-03-25 01:48:00|47477.5|47457.5|47481.4|47461.4|47481.4|47461.4|47477.5|47457.5|5
1648172890000|2022-03-25 01:48:10|47478.9|47458.9|47482.8|47462.8|47483.9|47463.9|47478.9|47458.9|0
1648172900000|2022-03-25 01:48:20|47481.4|47461.4|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|0
1648172910000|2022-03-25 01:48:30|47482.5|47462.5|47480.3|47460.3|47482.5|47462.5|47478.9|47458.9|2
1648172920000|2022-03-25 01:48:40|47478.9|47458.9|47481.4|47461.4|47481.4|47461.4|47478.9|47458.9|0
1648172930000|2022-03-25 01:48:50|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|0
1648172940000|2022-03-25 01:49:00|47480|47460|47483.9|47463.9|47483.9|47463.9|47478.9|47458.9|1
1648172950000|2022-03-25 01:49:10|47481.4|47461.4|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|0
1648172970000|2022-03-25 01:49:30|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|4
1648172980000|2022-03-25 01:49:40|47482.8|47462.8|47481.4|47461.4|47483.9|47463.9|47481.4|47461.4|2
1648172990000|2022-03-25 01:49:50|47478.9|47458.9|47476.4|47456.4|47478.9|47458.9|47475|47455|2
1648173010000|2022-03-25 01:50:10|47473.9|47453.9|47476.4|47456.4|47476.4|47456.4|47473.9|47453.9|1
1648173020000|2022-03-25 01:50:20|47477.8|47457.8|47477.8|47457.8|47477.8|47457.8|47476.4|47456.4|3
1648173030000|2022-03-25 01:50:30|47485.3|47465.3|47482.5|47462.5|47485.3|47465.3|47482.5|47462.5|2
1648173040000|2022-03-25 01:50:40|47483.9|47463.9|47481.4|47461.4|47483.9|47463.9|47478.9|47458.9|0
1648173050000|2022-03-25 01:50:50|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|0
1648173060000|2022-03-25 01:51:00|47480.3|47460.3|47481.4|47461.4|47481.4|47461.4|47478.9|47458.9|1
1648173070000|2022-03-25 01:51:10|47482.5|47462.5|47487.5|47467.5|47487.5|47467.5|47482.5|47462.5|3
1648173080000|2022-03-25 01:51:20|47485|47465|47483.9|47463.9|47485|47465|47483.9|47463.9|0
1648173090000|2022-03-25 01:51:30|47481.4|47461.4|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|0
1648173100000|2022-03-25 01:51:40|47482.5|47462.5|47483.9|47463.9|47483.9|47463.9|47481.4|47461.4|4
1648173110000|2022-03-25 01:51:50|47486.6|47466.6|47487.5|47467.5|47488.9|47468.9|47486.6|47466.6|0
1648173120000|2022-03-25 01:52:00|47485|47465|47485|47465|47487.5|47467.5|47483.9|47463.9|1
1648173130000|2022-03-25 01:52:10|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|47483.9|47463.9|0
1648173140000|2022-03-25 01:52:20|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|0
1648173150000|2022-03-25 01:52:30|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|47491.4|47471.4|1
1648173160000|2022-03-25 01:52:40|47493.9|47473.9|47493.9|47473.9|47493.9|47473.9|47493.9|47473.9|0
1648173170000|2022-03-25 01:52:50|47496.4|47476.4|47496.4|47476.4|47496.4|47476.4|47496.4|47476.4|0
1648173180000|2022-03-25 01:53:00|||||||||2
1648173190000|2022-03-25 01:53:10|47493.9|47473.9|47491.4|47471.4|47493.9|47473.9|47491.4|47471.4|6
1648173200000|2022-03-25 01:53:20|47492.8|47472.8|47491.4|47471.4|47493.9|47473.9|47488.9|47468.9|0
1648173210000|2022-03-25 01:53:30|47490|47470|47486.4|47466.4|47490|47470|47486.4|47466.4|2
1648173220000|2022-03-25 01:53:40|47485|47465|47483.9|47463.9|47485|47465|47483.9|47463.9|2
1648173230000|2022-03-25 01:53:50|47482.8|47462.8|47481.4|47461.4|47482.8|47462.8|47481.4|47461.4|1
1648173240000|2022-03-25 01:54:00|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|47482.5|47462.5|0
1648173250000|2022-03-25 01:54:10|47481.1|47461.1|47482.5|47462.5|47482.5|47462.5|47481.1|47461.1|1
1648173260000|2022-03-25 01:54:20|47481.1|47461.1|47482.5|47462.5|47482.5|47462.5|47480|47460|1
1648173270000|2022-03-25 01:54:30|47481.4|47461.4|47476.4|47456.4|47481.4|47461.4|47473.9|47453.9|6
1648173280000|2022-03-25 01:54:40|47473.9|47453.9|47476.4|47456.4|47476.4|47456.4|47473.9|47453.9|1
1648173290000|2022-03-25 01:54:50|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|2
1648173300000|2022-03-25 01:55:00|47481.4|47461.4|47481.4|47461.4|47482.8|47462.8|47478.9|47458.9|3
1648173310000|2022-03-25 01:55:10|47478.9|47458.9|47478.9|47458.9|47478.9|47458.9|47476.4|47456.4|2
1648173320000|2022-03-25 01:55:20|47476.4|47456.4|47478.9|47458.9|47478.9|47458.9|47476.4|47456.4|2
1648173330000|2022-03-25 01:55:30|47480|47460|47478.9|47458.9|47480|47460|47478.9|47458.9|0
1648173340000|2022-03-25 01:55:40|47480|47460|47476.4|47456.4|47480|47460|47476.4|47456.4|0
1648173350000|2022-03-25 01:55:50|47478.9|47458.9|47480|47460|47480|47460|47478.9|47458.9|0
1648173360000|2022-03-25 01:56:00|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|47481.4|47461.4|2
1648173370000|2022-03-25 01:56:10|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|47488.9|47468.9|0
1648173380000|2022-03-25 01:56:20|47487.5|47467.5|47485.3|47465.3|47487.5|47467.5|47483.9|47463.9|1
1648173390000|2022-03-25 01:56:30|47487.8|47467.8|47483.9|47463.9|47488.9|47468.9|47483.9|47463.9|6
1648173400000|2022-03-25 01:56:40|47481.4|47461.4|47478.9|47458.9|47481.4|47461.4|47478.9|47458.9|4
1648173410000|2022-03-25 01:56:50|47477.5|47457.5|47478.9|47458.9|47478.9|47458.9|47476.4|47456.4|0
1648173420000|2022-03-25 01:57:00|47476.6|47456.6|47472.8|47452.8|47478.9|47458.9|47471.4|47451.4|9
1648173430000|2022-03-25 01:57:10|47473.9|47453.9|47472.5|47452.5|47473.9|47453.9|47471.4|47451.4|0
1648173440000|2022-03-25 01:57:20|47471.4|47451.4|47471.4|47451.4|47472.8|47452.8|47471.4|47451.4|1
1648173450000|2022-03-25 01:57:30|47468.9|47448.9|47466.4|47446.4|47468.9|47448.9|47466.4|47446.4|4
1648173460000|2022-03-25 01:57:40|47468.9|47448.9|47462.5|47442.5|47468.9|47448.9|47462.5|47442.5|1
1648173470000|2022-03-25 01:57:50|47463.9|47443.9|47463.9|47443.9|47463.9|47443.9|47463.9|47443.9|0
1648173480000|2022-03-25 01:58:00|47465|47445|47470|47450|47470|47450|47465|47445|2
1648173490000|2022-03-25 01:58:10|47468.9|47448.9|47468.9|47448.9|47472.5|47452.5|47468.9|47448.9|0
1648173500000|2022-03-25 01:58:20|47472.5|47452.5|47471.4|47451.4|47472.5|47452.5|47468.9|47448.9|0
1648173510000|2022-03-25 01:58:30|47468.9|47448.9|47463.9|47443.9|47468.9|47448.9|47458.9|47438.9|5
1648173520000|2022-03-25 01:58:40|47461.4|47441.4|47458.9|47438.9|47461.4|47441.4|47458.9|47438.9|0
1648173530000|2022-03-25 01:58:50|47460.3|47440.3|47463.9|47443.9|47463.9|47443.9|47458.9|47438.9|0
1648173540000|2022-03-25 01:59:00|47462.5|47442.5|47458.9|47438.9|47462.5|47442.5|47458.9|47438.9|2
1648173550000|2022-03-25 01:59:10|47461.4|47441.4|47458.9|47438.9|47461.4|47441.4|47458.9|47438.9|1
1648173560000|2022-03-25 01:59:20|47461.4|47441.4|47461.4|47441.4|47461.4|47441.4|47461.4|47441.4|0
1648173570000|2022-03-25 01:59:30|47460|47440|47462.5|47442.5|47462.5|47442.5|47458.9|47438.9|6
1648173580000|2022-03-25 01:59:40|47461.4|47441.4|47463.9|47443.9|47463.9|47443.9|47460|47440|1
1648173590000|2022-03-25 01:59:50|47462.8|47442.8|47458.9|47438.9|47463.9|47443.9|47458.9|47438.9|3
1648173600000|2022-03-25 02:00:00|47453.9|47433.9|47448.9|47428.9|47453.9|47433.9|47446.4|47426.4|16
1648173610000|2022-03-25 02:00:10|47450.3|47430.3|47452.8|47432.8|47453.9|47433.9|47450.3|47430.3|24
1648173620000|2022-03-25 02:00:20|47451.4|47431.4|47451.6|47431.6|47451.6|47431.6|47446.6|47426.6|2
1648173630000|2022-03-25 02:00:30|47450.3|47430.3|47451.6|47431.6|47451.6|47431.6|47447.8|47427.8|0
1648173640000|2022-03-25 02:00:40|47449.1|47429.1|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|0
1648173650000|2022-03-25 02:00:50|47455.5|47435.5|47454.1|47434.1|47458|47438|47454.1|47434.1|96
1648173660000|2022-03-25 02:01:00|47456.6|47436.6|47459.1|47439.1|47459.1|47439.1|47456.6|47436.6|5
1648173670000|2022-03-25 02:01:10|||||||||1
1648173680000|2022-03-25 02:01:20|47460.3|47440.3|47464.1|47444.1|47464.1|47444.1|47460.3|47440.3|4
1648173690000|2022-03-25 02:01:30|47461.6|47441.6|47456.6|47436.6|47461.6|47441.6|47456.6|47436.6|3
1648173700000|2022-03-25 02:01:40|47457.8|47437.8|47456.6|47436.6|47461.6|47441.6|47456.6|47436.6|11
1648173710000|2022-03-25 02:01:50|47458|47438|47456.9|47436.9|47459.4|47439.4|47456.9|47436.9|0
1648173720000|2022-03-25 02:02:00|47455.5|47435.5|47459.4|47439.4|47459.4|47439.4|47454.4|47434.4|0
1648173730000|2022-03-25 02:02:10|47461.9|47441.9|47466.9|47446.9|47466.9|47446.9|47461.9|47441.9|11
1648173740000|2022-03-25 02:02:20|47468.2|47448.2|47465.7|47445.7|47469.4|47449.4|47464.4|47444.4|2
1648173750000|2022-03-25 02:02:30|47466.9|47446.9|47466.9|47446.9|47468.2|47448.2|47464.4|47444.4|1
1648173760000|2022-03-25 02:02:40|47468|47448|47469.4|47449.4|47469.4|47449.4|47466.9|47446.9|1
1648173770000|2022-03-25 02:02:50|47470.7|47450.7|47474.4|47454.4|47475.5|47455.5|47470.7|47450.7|2
1648173780000|2022-03-25 02:03:00|47478|47458|47474.4|47454.4|47478|47458|47474.4|47454.4|2
1648173790000|2022-03-25 02:03:10|47476.9|47456.9|47479.4|47459.4|47479.4|47459.4|47476.9|47456.9|1
1648173800000|2022-03-25 02:03:20|47481.9|47461.9|47486.9|47466.9|47489.4|47469.4|47481.9|47461.9|5
1648173810000|2022-03-25 02:03:30|||||||||1
1648173820000|2022-03-25 02:03:40|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|47486.9|47466.9|1
1648173830000|2022-03-25 02:03:50|47494.4|47474.4|47496.9|47476.9|47496.9|47476.9|47494.4|47474.4|4
1648173840000|2022-03-25 02:04:00|47494.4|47474.4|47495.7|47475.7|47495.7|47475.7|47491.9|47471.9|2
1648173850000|2022-03-25 02:04:10|47494.4|47474.4|47496.9|47476.9|47496.9|47476.9|47491.9|47471.9|0
1648173860000|2022-03-25 02:04:20|47495.5|47475.5|47494.4|47474.4|47496.9|47476.9|47494.4|47474.4|1
1648173870000|2022-03-25 02:04:30|47491.9|47471.9|47489.4|47469.4|47491.9|47471.9|47489.4|47469.4|0
1648173880000|2022-03-25 02:04:40|47491.9|47471.9|47494.4|47474.4|47494.4|47474.4|47491.9|47471.9|1
1648173890000|2022-03-25 02:04:50|47493.2|47473.2|47491.9|47471.9|47493.2|47473.2|47490.5|47470.5|1
1648173900000|2022-03-25 02:05:00|47493.2|47473.2|47490.5|47470.5|47494.4|47474.4|47490.5|47470.5|4
1648173910000|2022-03-25 02:05:10|47488|47468|47486.9|47466.9|47488|47468|47483|47463|2
1648173920000|2022-03-25 02:05:20|47488.2|47468.2|47489.4|47469.4|47489.4|47469.4|47488.2|47468.2|1
1648173930000|2022-03-25 02:05:30|47486.9|47466.9|47486.9|47466.9|47489.4|47469.4|47486.9|47466.9|1
1648173940000|2022-03-25 02:05:40|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|47489.4|47469.4|1
1648173950000|2022-03-25 02:05:50|47486.9|47466.9|47489.4|47469.4|47489.4|47469.4|47486.9|47466.9|2
1648173960000|2022-03-25 02:06:00|47484.4|47464.4|47484.4|47464.4|47484.4|47464.4|47484.4|47464.4|0
1648173970000|2022-03-25 02:06:10|47486.9|47466.9|47488.2|47468.2|47489.4|47469.4|47486.9|47466.9|1
1648173980000|2022-03-25 02:06:20|47489.4|47469.4|47478.2|47458.2|47489.4|47469.4|47476.9|47456.9|7
1648173990000|2022-03-25 02:06:30|47479.4|47459.4|47476.9|47456.9|47479.4|47459.4|47476.9|47456.9|0
1648174000000|2022-03-25 02:06:40|47475.7|47455.7|47474.4|47454.4|47476.9|47456.9|47473|47453|0
1648174010000|2022-03-25 02:06:50|47471.9|47451.9|47464.4|47444.4|47471.9|47451.9|47464.4|47444.4|0
1648174020000|2022-03-25 02:07:00|47463.2|47443.2|47465.7|47445.7|47465.7|47445.7|47463.2|47443.2|0
1648174030000|2022-03-25 02:07:10|47464.4|47444.4|47466.9|47446.9|47466.9|47446.9|47464.4|47444.4|4
1648174040000|2022-03-25 02:07:20|47464.4|47444.4|47466.9|47446.9|47466.9|47446.9|47461.9|47441.9|1
1648174050000|2022-03-25 02:07:30|47470.5|47450.5|47466.9|47446.9|47470.5|47450.5|47466.9|47446.9|0
1648174060000|2022-03-25 02:07:40|47469.4|47449.4|47471.9|47451.9|47471.9|47451.9|47469.4|47449.4|1
1648174080000|2022-03-25 02:08:00|47470.5|47450.5|47475.7|47455.7|47475.7|47455.7|47469.4|47449.4|3
1648174100000|2022-03-25 02:08:20|47476.9|47456.9|47479.4|47459.4|47481.9|47461.9|47476.9|47456.9|1
1648174110000|2022-03-25 02:08:30|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|0
1648174120000|2022-03-25 02:08:40|47483.2|47463.2|47481.9|47461.9|47484.4|47464.4|47479.4|47459.4|0
1648174140000|2022-03-25 02:09:00|47479.4|47459.4|47481.9|47461.9|47481.9|47461.9|47479.4|47459.4|0
1648174150000|2022-03-25 02:09:10|47480.5|47460.5|47481.9|47461.9|47481.9|47461.9|47479.4|47459.4|0
1648174160000|2022-03-25 02:09:20|47483.2|47463.2|47484.4|47464.4|47484.4|47464.4|47483.2|47463.2|0
1648174170000|2022-03-25 02:09:30|47486.9|47466.9|47484.4|47464.4|47486.9|47466.9|47484.4|47464.4|0
1648174180000|2022-03-25 02:09:40|47486.9|47466.9|47486.9|47466.9|47486.9|47466.9|47484.4|47464.4|1
1648174190000|2022-03-25 02:09:50|47484.4|47464.4|47486.9|47466.9|47486.9|47466.9|47484.4|47464.4|0
1648174200000|2022-03-25 02:10:00|47489.4|47469.4|47496.9|47476.9|47499.4|47479.4|47489.4|47469.4|4
1648174210000|2022-03-25 02:10:10|47498.2|47478.2|47499.4|47479.4|47499.4|47479.4|47494.4|47474.4|1
1648174220000|2022-03-25 02:10:20|47500.5|47480.5|47499.4|47479.4|47500.5|47480.5|47499.4|47479.4|3
1648174240000|2022-03-25 02:10:40|47496.9|47476.9|47499.4|47479.4|47499.4|47479.4|47496.9|47476.9|0
1648174260000|2022-03-25 02:11:00|47496.9|47476.9|47493.2|47473.2|47498|47478|47493.2|47473.2|4
1648174270000|2022-03-25 02:11:10|47491.9|47471.9|47491.9|47471.9|47491.9|47471.9|47491.9|47471.9|1
1648174280000|2022-03-25 02:11:20|47494.4|47474.4|47494.4|47474.4|47494.4|47474.4|47494.4|47474.4|1
1648174290000|2022-03-25 02:11:30|47493|47473|47494.4|47474.4|47494.4|47474.4|47493|47473|1
1648174320000|2022-03-25 02:12:00|47495.7|47475.7|47494.4|47474.4|47495.7|47475.7|47494.4|47474.4|0
1648174330000|2022-03-25 02:12:10|47495.7|47475.7|47494.4|47474.4|47496.9|47476.9|47494.4|47474.4|0
1648174340000|2022-03-25 02:12:20|47496.9|47476.9|47539.4|47519.4|47540.7|47520.7|47496.9|47476.9|45
1648174350000|2022-03-25 02:12:30|47536.9|47516.9|47534.4|47514.4|47536.9|47516.9|47529.4|47509.4|8
1648174360000|2022-03-25 02:12:40|47529.4|47509.4|47525.5|47505.5|47529.4|47509.4|47525.5|47505.5|5
1648174370000|2022-03-25 02:12:50|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47522.8|47502.8|3
1648174380000|2022-03-25 02:13:00|47522.8|47502.8|47519.4|47499.4|47524.1|47504.1|47518|47498|23
1648174390000|2022-03-25 02:13:10|||||||||2
1648174410000|2022-03-25 02:13:30|||||||||4
1648174420000|2022-03-25 02:13:40|47521.9|47501.9|47519.4|47499.4|47521.9|47501.9|47519.4|47499.4|4
1648174430000|2022-03-25 02:13:50|47518|47498|47515.5|47495.5|47518|47498|47514.1|47494.1|3
1648174440000|2022-03-25 02:14:00|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|0
1648174460000|2022-03-25 02:14:20|47517.1|47497.1|47528|47508|47528|47508|47517.1|47497.1|10
1648174470000|2022-03-25 02:14:30|47526.6|47506.6|47529.4|47509.4|47529.4|47509.4|47526.6|47506.6|2
1648174480000|2022-03-25 02:14:40|47528.2|47508.2|47526.9|47506.9|47529.4|47509.4|47526.9|47506.9|1
1648174490000|2022-03-25 02:14:50|47525.5|47505.5|47523|47503|47525.5|47505.5|47523|47503|2
1648174500000|2022-03-25 02:15:00|47520.5|47500.5|47521.9|47501.9|47521.9|47501.9|47520.5|47500.5|0
1648174510000|2022-03-25 02:15:10|47518|47498|47518|47498|47518|47498|47518|47498|4
1648174520000|2022-03-25 02:15:20|47516.9|47496.9|47518.2|47498.2|47518.2|47498.2|47516.9|47496.9|0
1648174530000|2022-03-25 02:15:30|47519.4|47499.4|47516.9|47496.9|47519.4|47499.4|47516.9|47496.9|0
1648174560000|2022-03-25 02:16:00|47518.2|47498.2|47519.4|47499.4|47519.4|47499.4|47518.2|47498.2|0
1648174570000|2022-03-25 02:16:10|47516.9|47496.9|47515.5|47495.5|47516.9|47496.9|47515.5|47495.5|0
1648174580000|2022-03-25 02:16:20|47518|47498|47515.5|47495.5|47518|47498|47515.5|47495.5|3
1648174590000|2022-03-25 02:16:30|||||||||2
1648174600000|2022-03-25 02:16:40|47516.6|47496.6|47515.5|47495.5|47516.6|47496.6|47515.5|47495.5|0
1648174610000|2022-03-25 02:16:50|47518|47498|47516.6|47496.6|47518|47498|47515.5|47495.5|4
1648174620000|2022-03-25 02:17:00|47518|47498|47516.6|47496.6|47518|47498|47516.6|47496.6|1
1648174630000|2022-03-25 02:17:10|||||||||1
1648174650000|2022-03-25 02:17:30|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|0
1648174660000|2022-03-25 02:17:40|47516.9|47496.9|47519.4|47499.4|47519.4|47499.4|47516.9|47496.9|1
1648174670000|2022-03-25 02:17:50|47518.2|47498.2|47519.4|47499.4|47519.4|47499.4|47516.9|47496.9|1
1648174680000|2022-03-25 02:18:00|47518|47498|47519.4|47499.4|47519.4|47499.4|47515.5|47495.5|1
1648174710000|2022-03-25 02:18:30|47518|47498|47518|47498|47518|47498|47518|47498|1
1648174720000|2022-03-25 02:18:40|47520.5|47500.5|47525.5|47505.5|47525.5|47505.5|47520.5|47500.5|4
1648174730000|2022-03-25 02:18:50|47524.1|47504.1|47525.5|47505.5|47525.5|47505.5|47524.1|47504.1|1
1648174740000|2022-03-25 02:19:00|47524.1|47504.1|47524.1|47504.1|47526.6|47506.6|47523|47503|0
1648174750000|2022-03-25 02:19:10|47528|47508|47528|47508|47528|47508|47528|47508|0
1648174770000|2022-03-25 02:19:30|47530.5|47510.5|47528|47508|47530.5|47510.5|47528|47508|5
1648174780000|2022-03-25 02:19:40|47526.6|47506.6|47530.5|47510.5|47530.5|47510.5|47525.5|47505.5|0
1648174800000|2022-03-25 02:20:00|47528|47508|47529.4|47509.4|47530.5|47510.5|47528|47508|0
1648174810000|2022-03-25 02:20:10|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|0
1648174820000|2022-03-25 02:20:20|||||||||1
1648174830000|2022-03-25 02:20:30|47531.9|47511.9|47529.1|47509.1|47531.9|47511.9|47529.1|47509.1|1
1648174840000|2022-03-25 02:20:40|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|0
1648174850000|2022-03-25 02:20:50|47529.1|47509.1|47528|47508|47529.1|47509.1|47526.6|47506.6|1
1648174860000|2022-03-25 02:21:00|47530.5|47510.5|47540.5|47520.5|47540.5|47520.5|47530.5|47510.5|11
1648174870000|2022-03-25 02:21:10|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|0
1648174880000|2022-03-25 02:21:20|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|2
1648174890000|2022-03-25 02:21:30|47543|47523|47543|47523|47543|47523|47543|47523|0
1648174900000|2022-03-25 02:21:40|47540.5|47520.5|47545.5|47525.5|47545.5|47525.5|47540.5|47520.5|0
1648174910000|2022-03-25 02:21:50|47548|47528|47549.1|47529.1|47549.1|47529.1|47548|47528|4
1648174920000|2022-03-25 02:22:00|47554.4|47534.4|47568|47548|47570.5|47550.5|47554.4|47534.4|15
1648174930000|2022-03-25 02:22:10|47570.5|47550.5|47568|47548|47570.5|47550.5|47568|47548|4
1648174940000|2022-03-25 02:22:20|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|0
1648174950000|2022-03-25 02:22:30|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|1
1648174970000|2022-03-25 02:22:50|||||||||1
1648174980000|2022-03-25 02:23:00|47564.1|47544.1|47564.1|47544.1|47565.5|47545.5|47564.1|47544.1|0
1648175020000|2022-03-25 02:23:40|47563|47543|47561.9|47541.9|47563|47543|47561.9|47541.9|0
1648175030000|2022-03-25 02:23:50|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|3
1648175040000|2022-03-25 02:24:00|47559.1|47539.1|47561.6|47541.6|47561.6|47541.6|47559.1|47539.1|1
1648175050000|2022-03-25 02:24:10|47560.3|47540.3|47560.3|47540.3|47561.6|47541.6|47559.1|47539.1|2
1648175070000|2022-03-25 02:24:30|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|0
1648175080000|2022-03-25 02:24:40|47560.3|47540.3|47557.8|47537.8|47560.3|47540.3|47557.8|47537.8|0
1648175090000|2022-03-25 02:24:50|||||||||1
1648175100000|2022-03-25 02:25:00|47556.6|47536.6|47557.8|47537.8|47557.8|47537.8|47556.6|47536.6|2
1648175110000|2022-03-25 02:25:10|||||||||3
1648175120000|2022-03-25 02:25:20|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|0
1648175130000|2022-03-25 02:25:30|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|1
1648175150000|2022-03-25 02:25:50|47555.3|47535.3|47555.3|47535.3|47555.3|47535.3|47555.3|47535.3|1
1648175160000|2022-03-25 02:26:00|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|6
1648175190000|2022-03-25 02:26:30|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|3
1648175200000|2022-03-25 02:26:40|47548|47528|47550.3|47530.3|47550.3|47530.3|47548|47528|0
1648175210000|2022-03-25 02:26:50|||||||||1
1648175220000|2022-03-25 02:27:00|47547.8|47527.8|47547.8|47527.8|47547.8|47527.8|47547.8|47527.8|2
1648175230000|2022-03-25 02:27:10|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|0
1648175240000|2022-03-25 02:27:20|||||||||1
1648175260000|2022-03-25 02:27:40|47545.3|47525.3|47546.6|47526.6|47546.6|47526.6|47545.3|47525.3|1
1648175280000|2022-03-25 02:28:00|||||||||1
1648175320000|2022-03-25 02:28:40|||||||||1
1648175330000|2022-03-25 02:28:50|47548|47528|47548|47528|47548|47528|47548|47528|1
1648175340000|2022-03-25 02:29:00|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|0
1648175400000|2022-03-25 02:30:00|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|4
1648175420000|2022-03-25 02:30:20|47544.1|47524.1|47542.8|47522.8|47544.1|47524.1|47542.8|47522.8|0
1648175430000|2022-03-25 02:30:30|47544.1|47524.1|47542.8|47522.8|47546.6|47526.6|47542.8|47522.8|0
1648175450000|2022-03-25 02:30:50|47543.9|47523.9|47545.3|47525.3|47546.6|47526.6|47543.9|47523.9|2
1648175460000|2022-03-25 02:31:00|47546.6|47526.6|47544.1|47524.1|47546.6|47526.6|47542.8|47522.8|1
1648175470000|2022-03-25 02:31:10|47545.3|47525.3|47545.3|47525.3|47546.6|47526.6|47543.9|47523.9|1
1648175480000|2022-03-25 02:31:20|47542.8|47522.8|47541.6|47521.6|47542.8|47522.8|47539.1|47519.1|3
1648175490000|2022-03-25 02:31:30|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|0
1648175500000|2022-03-25 02:31:40|47540.5|47520.5|47541.6|47521.6|47541.6|47521.6|47539.1|47519.1|0
1648175510000|2022-03-25 02:31:50|47545.5|47525.5|47546.9|47526.9|47546.9|47526.9|47545.5|47525.5|1
1648175520000|2022-03-25 02:32:00|47553|47533|47552.8|47532.8|47555.5|47535.5|47551.6|47531.6|11
1648175530000|2022-03-25 02:32:10|47551.6|47531.6|47550.5|47530.5|47551.6|47531.6|47549.1|47529.1|1
1648175540000|2022-03-25 02:32:20|47549.1|47529.1|47545.5|47525.5|47549.1|47529.1|47544.1|47524.1|2
1648175550000|2022-03-25 02:32:30|47541.6|47521.6|47541.6|47521.6|47541.6|47521.6|47541.6|47521.6|1
1648175560000|2022-03-25 02:32:40|47539.1|47519.1|47549.1|47529.1|47549.1|47529.1|47539.1|47519.1|3
1648175580000|2022-03-25 02:33:00|47546.6|47526.6|47540.5|47520.5|47546.6|47526.6|47540.5|47520.5|3
1648175590000|2022-03-25 02:33:10|47539.1|47519.1|47541.6|47521.6|47541.6|47521.6|47539.1|47519.1|0
1648175600000|2022-03-25 02:33:20|47540.3|47520.3|47537.8|47517.8|47540.3|47520.3|47537.8|47517.8|0
1648175610000|2022-03-25 02:33:30|47539.1|47519.1|47537.8|47517.8|47540.3|47520.3|47537.8|47517.8|0
1648175620000|2022-03-25 02:33:40|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|3
1648175630000|2022-03-25 02:33:50|47540.5|47520.5|47537.8|47517.8|47541.6|47521.6|47537.8|47517.8|5
1648175670000|2022-03-25 02:34:30|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|1
1648175680000|2022-03-25 02:34:40|47541.6|47521.6|47541.6|47521.6|47542.8|47522.8|47540.3|47520.3|1
1648175690000|2022-03-25 02:34:50|47540.3|47520.3|47541.6|47521.6|47541.6|47521.6|47540.3|47520.3|1
1648175700000|2022-03-25 02:35:00|47539.1|47519.1|47537.8|47517.8|47541.6|47521.6|47537.8|47517.8|2
1648175710000|2022-03-25 02:35:10|47540.3|47520.3|47541.6|47521.6|47543|47523|47540.3|47520.3|6
1648175720000|2022-03-25 02:35:20|47540.3|47520.3|47541.6|47521.6|47541.6|47521.6|47540.3|47520.3|0
1648175750000|2022-03-25 02:35:50|47540.3|47520.3|47537.8|47517.8|47540.3|47520.3|47537.8|47517.8|4
1648175780000|2022-03-25 02:36:20|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|2
1648175790000|2022-03-25 02:36:30|47531.6|47511.6|47530.5|47510.5|47531.6|47511.6|47525.5|47505.5|15
1648175800000|2022-03-25 02:36:40|47530.3|47510.3|47526.6|47506.6|47530.3|47510.3|47526.6|47506.6|0
1648175810000|2022-03-25 02:36:50|47529.1|47509.1|47530.5|47510.5|47530.5|47510.5|47529.1|47509.1|0
1648175820000|2022-03-25 02:37:00|47528|47508|47526.6|47506.6|47529.1|47509.1|47526.6|47506.6|0
1648175830000|2022-03-25 02:37:10|47528|47508|47528|47508|47528|47508|47528|47508|1
1648175840000|2022-03-25 02:37:20|47530.5|47510.5|47536.6|47516.6|47536.6|47516.6|47530.5|47510.5|3
1648175850000|2022-03-25 02:37:30|47535.5|47515.5|47534.1|47514.1|47536.6|47516.6|47534.1|47514.1|0
1648175860000|2022-03-25 02:37:40|47532.8|47512.8|47530.3|47510.3|47532.8|47512.8|47530.3|47510.3|1
1648175870000|2022-03-25 02:37:50|47530.5|47510.5|47516.6|47496.6|47531.6|47511.6|47515.3|47495.3|3
1648175880000|2022-03-25 02:38:00|47517.8|47497.8|47516.6|47496.6|47517.8|47497.8|47516.6|47496.6|2
1648175890000|2022-03-25 02:38:10|||||||||1
1648175900000|2022-03-25 02:38:20|47518|47498|47517.8|47497.8|47520.3|47500.3|47517.8|47497.8|6
1648175910000|2022-03-25 02:38:30|47519.1|47499.1|47505.5|47485.5|47519.1|47499.1|47505.5|47485.5|4
1648175920000|2022-03-25 02:38:40|47506.9|47486.9|47510.5|47490.5|47510.5|47490.5|47505.5|47485.5|2
1648175930000|2022-03-25 02:38:50|47509.4|47489.4|47510.5|47490.5|47510.5|47490.5|47508|47488|1
1648175950000|2022-03-25 02:39:10|||||||||1
1648175960000|2022-03-25 02:39:20|47513|47493|47515.5|47495.5|47515.5|47495.5|47513|47493|3
1648175970000|2022-03-25 02:39:30|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|47515.5|47495.5|1
1648175980000|2022-03-25 02:39:40|47515.5|47495.5|47518|47498|47518|47498|47515.5|47495.5|2
1648175990000|2022-03-25 02:39:50|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|1
1648176000000|2022-03-25 02:40:00|47516.6|47496.6|47517.8|47497.8|47517.8|47497.8|47516.6|47496.6|1
1648176010000|2022-03-25 02:40:10|47516.6|47496.6|47517.8|47497.8|47519.1|47499.1|47516.6|47496.6|3
1648176020000|2022-03-25 02:40:20|47516.6|47496.6|47515.5|47495.5|47516.6|47496.6|47515.5|47495.5|0
1648176040000|2022-03-25 02:40:40|47513|47493|47515.5|47495.5|47515.5|47495.5|47513|47493|1
1648176050000|2022-03-25 02:40:50|47513|47493|47514.1|47494.1|47515.5|47495.5|47513|47493|0
1648176060000|2022-03-25 02:41:00|47513|47493|47518|47498|47518|47498|47513|47493|1
1648176070000|2022-03-25 02:41:10|47519.1|47499.1|47515.5|47495.5|47519.1|47499.1|47515.5|47495.5|0
1648176080000|2022-03-25 02:41:20|||||||||1
1648176090000|2022-03-25 02:41:30|47513|47493|47510.5|47490.5|47513|47493|47510.5|47490.5|2
1648176100000|2022-03-25 02:41:40|47508|47488|47509.1|47489.1|47510.5|47490.5|47508|47488|0
1648176110000|2022-03-25 02:41:50|47510.5|47490.5|47509.1|47489.1|47510.5|47490.5|47509.1|47489.1|0
1648176120000|2022-03-25 02:42:00|47508|47488|47510.5|47490.5|47510.5|47490.5|47508|47488|1
1648176130000|2022-03-25 02:42:10|47509.1|47489.1|47505.5|47485.5|47510.5|47490.5|47505.5|47485.5|1
1648176140000|2022-03-25 02:42:20|||||||||1
1648176160000|2022-03-25 02:42:40|47506.9|47486.9|47505.5|47485.5|47509.1|47489.1|47505.5|47485.5|0
1648176170000|2022-03-25 02:42:50|47510.5|47490.5|47510.5|47490.5|47510.5|47490.5|47510.5|47490.5|4
1648176190000|2022-03-25 02:43:10|47509.1|47489.1|47505.5|47485.5|47509.1|47489.1|47505.5|47485.5|2
1648176200000|2022-03-25 02:43:20|||||||||2
1648176240000|2022-03-25 02:44:00|47503|47483|47525.5|47505.5|47525.5|47505.5|47499.4|47479.4|7
1648176250000|2022-03-25 02:44:10|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|0
1648176260000|2022-03-25 02:44:20|47529.1|47509.1|47530.5|47510.5|47530.5|47510.5|47529.1|47509.1|1
1648176270000|2022-03-25 02:44:30|47529.1|47509.1|47530.5|47510.5|47530.5|47510.5|47528|47508|0
1648176320000|2022-03-25 02:45:20|||||||||2
1648176330000|2022-03-25 02:45:30|47533|47513|47533|47513|47535.5|47515.5|47533|47513|1
1648176340000|2022-03-25 02:45:40|47534.4|47514.4|47523|47503|47534.4|47514.4|47521.6|47501.6|2
1648176360000|2022-03-25 02:46:00|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|0
1648176370000|2022-03-25 02:46:10|47526.9|47506.9|47530.5|47510.5|47530.5|47510.5|47526.9|47506.9|3
1648176390000|2022-03-25 02:46:30|47528|47508|47525.5|47505.5|47528|47508|47525.5|47505.5|0
1648176400000|2022-03-25 02:46:40|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|47526.9|47506.9|1
1648176410000|2022-03-25 02:46:50|47525.5|47505.5|47524.1|47504.1|47525.5|47505.5|47524.1|47504.1|5
1648176420000|2022-03-25 02:47:00|47520.5|47500.5|47519.1|47499.1|47520.5|47500.5|47519.1|47499.1|1
1648176430000|2022-03-25 02:47:10|47518|47498|47516.9|47496.9|47518|47498|47515.5|47495.5|1
1648176500000|2022-03-25 02:48:20|47518|47498|47518|47498|47518|47498|47518|47498|0
1648176530000|2022-03-25 02:48:50|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|0
1648176550000|2022-03-25 02:49:10|47521.6|47501.6|47520.5|47500.5|47521.6|47501.6|47520.5|47500.5|0
1648176580000|2022-03-25 02:49:40|47522.7|47502.7|47519.1|47499.1|47522.7|47502.7|47519.1|47499.1|3
1648176590000|2022-03-25 02:49:50|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|0
1648176600000|2022-03-25 02:50:00|47516.6|47496.6|47513|47493|47519.1|47499.1|47510.2|47490.2|4
1648176610000|2022-03-25 02:50:10|47511.6|47491.6|47514.1|47494.1|47515.5|47495.5|47510.5|47490.5|2
1648176620000|2022-03-25 02:50:20|47513|47493|47511.6|47491.6|47513|47493|47511.6|47491.6|1
1648176640000|2022-03-25 02:50:40|47515.5|47495.5|47514.1|47494.1|47516.9|47496.9|47514.1|47494.1|0
1648176650000|2022-03-25 02:50:50|47516.6|47496.6|47518|47498|47518|47498|47516.6|47496.6|1
1648176660000|2022-03-25 02:51:00|47515.2|47495.2|47515.5|47495.5|47515.5|47495.5|47515.2|47495.2|0
1648176670000|2022-03-25 02:51:10|47514.1|47494.1|47515.5|47495.5|47515.5|47495.5|47514.1|47494.1|1
1648176680000|2022-03-25 02:51:20|47518|47498|47514.1|47494.1|47518|47498|47514.1|47494.1|0
1648176690000|2022-03-25 02:51:30|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|47514.1|47494.1|0
1648176700000|2022-03-25 02:51:40|47514.1|47494.1|47510.5|47490.5|47514.1|47494.1|47510.5|47490.5|0
1648176720000|2022-03-25 02:52:00|47511.9|47491.9|47505.5|47485.5|47511.9|47491.9|47505.5|47485.5|5
1648176730000|2022-03-25 02:52:10|47508|47488|47510.5|47490.5|47510.5|47490.5|47508|47488|0
1648176740000|2022-03-25 02:52:20|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|1
1648176750000|2022-03-25 02:52:30|47503|47483|47501.9|47481.9|47503|47483|47501.9|47481.9|4
1648176760000|2022-03-25 02:52:40|47503|47483|47498|47478|47503|47483|47498|47478|2
1648176770000|2022-03-25 02:52:50|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|0
1648176780000|2022-03-25 02:53:00|47496.6|47476.6|47497.7|47477.7|47497.7|47477.7|47496.6|47476.6|1
1648176800000|2022-03-25 02:53:20|47496.6|47476.6|47499.1|47479.1|47499.1|47479.1|47496.6|47476.6|1
1648176810000|2022-03-25 02:53:30|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|0
1648176820000|2022-03-25 02:53:40|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|0
1648176830000|2022-03-25 02:53:50|||||||||2
1648176840000|2022-03-25 02:54:00|47493|47473|47491.6|47471.6|47493|47473|47491.6|47471.6|1
1648176850000|2022-03-25 02:54:10|47493|47473|47500.5|47480.5|47501.6|47481.6|47493|47473|3
1648176860000|2022-03-25 02:54:20|47501.6|47481.6|47500.5|47480.5|47501.6|47481.6|47500.5|47480.5|0
1648176870000|2022-03-25 02:54:30|47496.9|47476.9|47496.6|47476.6|47498|47478|47495.5|47475.5|0
1648176880000|2022-03-25 02:54:40|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|4
1648176890000|2022-03-25 02:54:50|47496.9|47476.9|47500.5|47480.5|47500.5|47480.5|47496.9|47476.9|3
1648176900000|2022-03-25 02:55:00|47499.1|47479.1|47500.5|47480.5|47500.5|47480.5|47499.1|47479.1|0
1648176920000|2022-03-25 02:55:20|||||||||1
1648176940000|2022-03-25 02:55:40|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|5
1648176960000|2022-03-25 02:56:00|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|47516.9|47496.9|0
1648176970000|2022-03-25 02:56:10|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|0
1648177020000|2022-03-25 02:57:00|47524.4|47504.4|47524.4|47504.4|47524.4|47504.4|47524.4|47504.4|2
1648177050000|2022-03-25 02:57:30|47525.7|47505.7|47525.5|47505.5|47529.1|47509.1|47525.5|47505.5|2
1648177060000|2022-03-25 02:57:40|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|0
1648177100000|2022-03-25 02:58:20|47528|47508|47528|47508|47528|47508|47528|47508|0
1648177130000|2022-03-25 02:58:50|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|0
1648177150000|2022-03-25 02:59:10|47528|47508|47528|47508|47528|47508|47528|47508|0
1648177160000|2022-03-25 02:59:20|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|4
1648177170000|2022-03-25 02:59:30|47531.9|47511.9|47534.4|47514.4|47534.4|47514.4|47531.9|47511.9|1
1648177200000|2022-03-25 03:00:00|47533.2|47513.2|47531.9|47511.9|47533.2|47513.2|47531.9|47511.9|1
1648177210000|2022-03-25 03:00:10|47533|47513|47533|47513|47533|47513|47530.5|47510.5|0
1648177230000|2022-03-25 03:00:30|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|0
1648177240000|2022-03-25 03:00:40|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|5
1648177250000|2022-03-25 03:00:50|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|0
1648177260000|2022-03-25 03:01:00|47536.9|47516.9|47538|47518|47538|47518|47536.9|47516.9|0
1648177270000|2022-03-25 03:01:10|47536.9|47516.9|47535.5|47515.5|47536.9|47516.9|47534.1|47514.1|0
1648177280000|2022-03-25 03:01:20|47533|47513|47535.5|47515.5|47535.5|47515.5|47533|47513|1
1648177330000|2022-03-25 03:02:10|47536.6|47516.6|47535.5|47515.5|47536.6|47516.6|47535.5|47515.5|0
1648177340000|2022-03-25 03:02:20|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|2
1648177380000|2022-03-25 03:03:00|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|1
1648177390000|2022-03-25 03:03:10|47538|47518|47538|47518|47538|47518|47538|47518|3
1648177400000|2022-03-25 03:03:20|47539.1|47519.1|47538|47518|47539.1|47519.1|47538|47518|2
1648177410000|2022-03-25 03:03:30|47536.6|47516.6|47534.1|47514.1|47536.6|47516.6|47534.1|47514.1|2
1648177420000|2022-03-25 03:03:40|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|1
1648177430000|2022-03-25 03:03:50|47534.4|47514.4|47533|47513|47534.4|47514.4|47533|47513|0
1648177440000|2022-03-25 03:04:00|47534.1|47514.1|47533|47513|47535.5|47515.5|47533|47513|1
1648177450000|2022-03-25 03:04:10|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|0
1648177460000|2022-03-25 03:04:20|47533|47513|47530.5|47510.5|47533|47513|47530.5|47510.5|0
1648177500000|2022-03-25 03:05:00|47533|47513|47533|47513|47533|47513|47533|47513|0
1648177530000|2022-03-25 03:05:30|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|2
1648177540000|2022-03-25 03:05:40|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|47536.6|47516.6|0
1648177550000|2022-03-25 03:05:50|47535.5|47515.5|47536.6|47516.6|47536.6|47516.6|47535.5|47515.5|0
1648177570000|2022-03-25 03:06:10|47535.5|47515.5|47536.6|47516.6|47536.6|47516.6|47535.5|47515.5|0
1648177580000|2022-03-25 03:06:20|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|0
1648177590000|2022-03-25 03:06:30|47534.1|47514.1|47535.5|47515.5|47535.5|47515.5|47533|47513|1
1648177600000|2022-03-25 03:06:40|47534.1|47514.1|47530.5|47510.5|47534.1|47514.1|47530.5|47510.5|0
1648177610000|2022-03-25 03:06:50|47533|47513|47530.5|47510.5|47533|47513|47530.5|47510.5|5
1648177620000|2022-03-25 03:07:00|47531.6|47511.6|47529.1|47509.1|47531.6|47511.6|47529.1|47509.1|0
1648177630000|2022-03-25 03:07:10|47528|47508|47528|47508|47528|47508|47528|47508|1
1648177640000|2022-03-25 03:07:20|47531.6|47511.6|47530.2|47510.2|47531.6|47511.6|47527.7|47507.7|4
1648177650000|2022-03-25 03:07:30|47528.9|47508.9|47527.7|47507.7|47530.2|47510.2|47527.7|47507.7|0
1648177660000|2022-03-25 03:07:40|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|47526.6|47506.6|0
1648177670000|2022-03-25 03:07:50|47525.2|47505.2|47526.6|47506.6|47528|47508|47525.2|47505.2|2
1648177690000|2022-03-25 03:08:10|47528|47508|47528|47508|47528|47508|47528|47508|0
1648177710000|2022-03-25 03:08:30|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|2
1648177740000|2022-03-25 03:09:00|||||||||1
1648177750000|2022-03-25 03:09:10|47528|47508|47528|47508|47528|47508|47528|47508|1
1648177770000|2022-03-25 03:09:30|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|2
1648177780000|2022-03-25 03:09:40|||||||||1
1648177790000|2022-03-25 03:09:50|47529.1|47509.1|47526.6|47506.6|47529.1|47509.1|47526.6|47506.6|0
1648177820000|2022-03-25 03:10:20|47525.5|47505.5|47528|47508|47528|47508|47525.5|47505.5|2
1648177830000|2022-03-25 03:10:30|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|1
1648177850000|2022-03-25 03:10:50|47528|47508|47525.5|47505.5|47529.1|47509.1|47525.5|47505.5|0
1648177870000|2022-03-25 03:11:10|47528|47508|47534.1|47514.1|47536.6|47516.6|47528|47508|2
1648177880000|2022-03-25 03:11:20|47537.7|47517.7|47539.1|47519.1|47539.1|47519.1|47537.7|47517.7|0
1648177900000|2022-03-25 03:11:40|47537.7|47517.7|47540.5|47520.5|47540.5|47520.5|47536.6|47516.6|0
1648177910000|2022-03-25 03:11:50|47541.9|47521.9|47538|47518|47543|47523|47538|47518|3
1648177920000|2022-03-25 03:12:00|47539.1|47519.1|47533|47513|47539.1|47519.1|47533|47513|1
1648177930000|2022-03-25 03:12:10|47535.5|47515.5|47545.5|47525.5|47545.5|47525.5|47535.5|47515.5|6
1648177940000|2022-03-25 03:12:20|47548|47528|47565.5|47545.5|47565.5|47545.5|47548|47528|6
1648177950000|2022-03-25 03:12:30|47568|47548|47570.5|47550.5|47570.5|47550.5|47568|47548|6
1648177960000|2022-03-25 03:12:40|47573|47553|47566.6|47546.6|47573|47553|47566.6|47546.6|2
1648177970000|2022-03-25 03:12:50|47565.5|47545.5|47563|47543|47565.5|47545.5|47560.5|47540.5|0
1648177980000|2022-03-25 03:13:00|47560.5|47540.5|47569.4|47549.4|47569.4|47549.4|47560.5|47540.5|14
1648177990000|2022-03-25 03:13:10|47566.9|47546.9|47568|47548|47568|47548|47564.4|47544.4|2
1648178000000|2022-03-25 03:13:20|47569.4|47549.4|47570.5|47550.5|47573|47553|47569.4|47549.4|2
1648178010000|2022-03-25 03:13:30|47573|47553|47575.5|47555.5|47575.5|47555.5|47571.9|47551.9|1
1648178020000|2022-03-25 03:13:40|47576.9|47556.9|47576.9|47556.9|47576.9|47556.9|47576.9|47556.9|2
1648178040000|2022-03-25 03:14:00|47575.5|47555.5|47569.1|47549.1|47575.5|47555.5|47569.1|47549.1|1
1648178050000|2022-03-25 03:14:10|47568|47548|47564.1|47544.1|47568|47548|47564.1|47544.1|3
1648178060000|2022-03-25 03:14:20|47561.6|47541.6|47559.1|47539.1|47561.6|47541.6|47559.1|47539.1|5
1648178080000|2022-03-25 03:14:40|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|3
1648178090000|2022-03-25 03:14:50|47559.1|47539.1|47559.1|47539.1|47560.5|47540.5|47555.5|47535.5|0
1648178100000|2022-03-25 03:15:00|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|0
1648178130000|2022-03-25 03:15:30|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|2
1648178140000|2022-03-25 03:15:40|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47559.1|47539.1|1
1648178150000|2022-03-25 03:15:50|47559.1|47539.1|47560.5|47540.5|47560.5|47540.5|47559.1|47539.1|0
1648178160000|2022-03-25 03:16:00|47556.6|47536.6|47560.5|47540.5|47560.5|47540.5|47556.6|47536.6|0
1648178170000|2022-03-25 03:16:10|47559.1|47539.1|47560.5|47540.5|47560.5|47540.5|47559.1|47539.1|2
1648178180000|2022-03-25 03:16:20|47559.4|47539.4|47559.4|47539.4|47559.4|47539.4|47556.9|47536.9|0
1648178190000|2022-03-25 03:16:30|47560.5|47540.5|47555.5|47535.5|47560.5|47540.5|47555.5|47535.5|0
1648178200000|2022-03-25 03:16:40|47556.9|47536.9|47558|47538|47559.1|47539.1|47556.9|47536.9|1
1648178210000|2022-03-25 03:16:50|47559.1|47539.1|47558|47538|47559.1|47539.1|47556.6|47536.6|0
1648178220000|2022-03-25 03:17:00|47559.1|47539.1|47560.5|47540.5|47560.5|47540.5|47559.1|47539.1|0
1648178240000|2022-03-25 03:17:20|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|3
1648178250000|2022-03-25 03:17:30|47555.5|47535.5|47553|47533|47555.5|47535.5|47550.5|47530.5|7
1648178260000|2022-03-25 03:17:40|47555.5|47535.5|47553|47533|47555.5|47535.5|47553|47533|0
1648178270000|2022-03-25 03:17:50|47554.4|47534.4|47553|47533|47555.5|47535.5|47553|47533|0
1648178280000|2022-03-25 03:18:00|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|0
1648178290000|2022-03-25 03:18:10|47551.6|47531.6|47554.4|47534.4|47555.5|47535.5|47550.5|47530.5|0
1648178300000|2022-03-25 03:18:20|47555.5|47535.5|47556.6|47536.6|47556.6|47536.6|47555.5|47535.5|1
1648178310000|2022-03-25 03:18:30|||||||||1
1648178320000|2022-03-25 03:18:40|||||||||1
1648178330000|2022-03-25 03:18:50|47558|47538|47558|47538|47558|47538|47558|47538|0
1648178340000|2022-03-25 03:19:00|||||||||1
1648178350000|2022-03-25 03:19:10|47560.5|47540.5|47563.2|47543.2|47563.2|47543.2|47560.5|47540.5|5
1648178370000|2022-03-25 03:19:30|47566.9|47546.9|47575.5|47555.5|47575.5|47555.5|47566.9|47546.9|3
1648178380000|2022-03-25 03:19:40|47578|47558|47575.5|47555.5|47578|47558|47575.5|47555.5|1
1648178390000|2022-03-25 03:19:50|47576.9|47556.9|47575.5|47555.5|47578|47558|47575.5|47555.5|0
1648178400000|2022-03-25 03:20:00|47580.5|47560.5|47575.5|47555.5|47580.5|47560.5|47575.5|47555.5|5
1648178410000|2022-03-25 03:20:10|47574.1|47554.1|47578|47558|47578|47558|47574.1|47554.1|0
1648178420000|2022-03-25 03:20:20|47580.5|47560.5|47578|47558|47580.5|47560.5|47578|47558|1
1648178430000|2022-03-25 03:20:30|47576.6|47556.6|47570.5|47550.5|47576.6|47556.6|47570.5|47550.5|2
1648178440000|2022-03-25 03:20:40|47568|47548|47553|47533|47568|47548|47553|47533|1
1648178450000|2022-03-25 03:20:50|47555.5|47535.5|47548|47528|47555.5|47535.5|47545.5|47525.5|5
1648178460000|2022-03-25 03:21:00|47549.4|47529.4|47550.5|47530.5|47550.5|47530.5|47548|47528|1
1648178470000|2022-03-25 03:21:10|47553|47533|47555.5|47535.5|47555.5|47535.5|47553|47533|0
1648178480000|2022-03-25 03:21:20|47563|47543|47563|47543|47563|47543|47563|47543|1
1648178490000|2022-03-25 03:21:30|47559.4|47539.4|47554.1|47534.1|47559.4|47539.4|47554.1|47534.1|1
1648178500000|2022-03-25 03:21:40|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|0
1648178510000|2022-03-25 03:21:50|47549.1|47529.1|47546.6|47526.6|47549.1|47529.1|47543|47523|1
1648178520000|2022-03-25 03:22:00|47545.5|47525.5|47549.4|47529.4|47549.4|47529.4|47543|47523|0
1648178530000|2022-03-25 03:22:10|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|0
1648178550000|2022-03-25 03:22:30|47551.9|47531.9|47556.9|47536.9|47556.9|47536.9|47551.9|47531.9|3
1648178560000|2022-03-25 03:22:40|47555.5|47535.5|47559.4|47539.4|47559.4|47539.4|47555.5|47535.5|1
1648178570000|2022-03-25 03:22:50|47558|47538|47555.5|47535.5|47558|47538|47555.5|47535.5|0
1648178580000|2022-03-25 03:23:00|47559.1|47539.1|47555.5|47535.5|47560.5|47540.5|47555.5|47535.5|0
1648178590000|2022-03-25 03:23:10|47553|47533|47551.6|47531.6|47553|47533|47551.6|47531.6|0
1648178600000|2022-03-25 03:23:20|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|0
1648178610000|2022-03-25 03:23:30|47549.1|47529.1|47535.7|47515.7|47549.1|47529.1|47535.7|47515.7|9
1648178620000|2022-03-25 03:23:40|47531.9|47511.9|47531.9|47511.9|47531.9|47511.9|47531.9|47511.9|0
1648178630000|2022-03-25 03:23:50|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|1
1648178640000|2022-03-25 03:24:00|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|1
1648178650000|2022-03-25 03:24:10|47541.6|47521.6|47540.5|47520.5|47544.1|47524.1|47540.5|47520.5|0
1648178660000|2022-03-25 03:24:20|47543|47523|47543|47523|47543|47523|47540.5|47520.5|0
1648178670000|2022-03-25 03:24:30|47544.1|47524.1|47544.1|47524.1|47545.5|47525.5|47544.1|47524.1|0
1648178680000|2022-03-25 03:24:40|47543|47523|47540.5|47520.5|47543|47523|47540.5|47520.5|0
1648178700000|2022-03-25 03:25:00|||||||||3
1648178710000|2022-03-25 03:25:10|47539.1|47519.1|47540.5|47520.5|47540.5|47520.5|47538|47518|0
1648178720000|2022-03-25 03:25:20|47539.1|47519.1|47545.5|47525.5|47545.5|47525.5|47539.1|47519.1|1
1648178740000|2022-03-25 03:25:40|47546.9|47526.9|47549.4|47529.4|47549.4|47529.4|47546.9|47526.9|0
1648178750000|2022-03-25 03:25:50|47553|47533|47558|47538|47558|47538|47553|47533|2
1648178760000|2022-03-25 03:26:00|47559.4|47539.4|47565.5|47545.5|47566.9|47546.9|47559.4|47539.4|3
1648178780000|2022-03-25 03:26:20|47566.9|47546.9|47563|47543|47570.5|47550.5|47563|47543|0
1648178790000|2022-03-25 03:26:30|47565.5|47545.5|47570.5|47550.5|47570.5|47550.5|47564.1|47544.1|5
1648178800000|2022-03-25 03:26:40|47573|47553|47585.5|47565.5|47588|47568|47570.5|47550.5|5
1648178810000|2022-03-25 03:26:50|||||||||2
1648178820000|2022-03-25 03:27:00|47584.1|47564.1|47590.5|47570.5|47593|47573|47584.1|47564.1|5
1648178830000|2022-03-25 03:27:10|47589.1|47569.1|47587.7|47567.7|47589.1|47569.1|47587.7|47567.7|0
1648178840000|2022-03-25 03:27:20|47586.6|47566.6|47583|47563|47586.6|47566.6|47580.5|47560.5|0
1648178850000|2022-03-25 03:27:30|47584.1|47564.1|47588|47568|47588|47568|47583|47563|2
1648178860000|2022-03-25 03:27:40|47586.9|47566.9|47588|47568|47588|47568|47585.5|47565.5|0
1648178870000|2022-03-25 03:27:50|||||||||1
1648178880000|2022-03-25 03:28:00|47590.5|47570.5|47585.5|47565.5|47590.5|47570.5|47584.1|47564.1|1
1648178890000|2022-03-25 03:28:10|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|1
1648178900000|2022-03-25 03:28:20|47579.1|47559.1|47575.5|47555.5|47580.5|47560.5|47575.5|47555.5|6
1648178910000|2022-03-25 03:28:30|47573|47553|47571.9|47551.9|47575.5|47555.5|47571.9|47551.9|5
1648178920000|2022-03-25 03:28:40|47573.2|47553.2|47568|47548|47573.2|47553.2|47568|47548|4
1648178930000|2022-03-25 03:28:50|47570.5|47550.5|47565.5|47545.5|47570.5|47550.5|47565.5|47545.5|1
1648178940000|2022-03-25 03:29:00|47564.1|47544.1|47565.5|47545.5|47566.9|47546.9|47563|47543|2
1648178950000|2022-03-25 03:29:10|47566.9|47546.9|47569.1|47549.1|47570.5|47550.5|47563|47543|3
1648178960000|2022-03-25 03:29:20|47566.9|47546.9|47565.5|47545.5|47568|47548|47563|47543|2
1648178970000|2022-03-25 03:29:30|47564.1|47544.1|47563|47543|47564.1|47544.1|47563|47543|0
1648178980000|2022-03-25 03:29:40|47565.5|47545.5|47564.1|47544.1|47565.5|47545.5|47563|47543|1
1648179000000|2022-03-25 03:30:00|47561.9|47541.9|47554.1|47534.1|47561.9|47541.9|47554.1|47534.1|6
1648179010000|2022-03-25 03:30:10|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|3
1648179030000|2022-03-25 03:30:30|47554.1|47534.1|47556.6|47536.6|47556.6|47536.6|47554.1|47534.1|1
1648179040000|2022-03-25 03:30:40|47555.2|47535.2|47559.1|47539.1|47559.1|47539.1|47554.1|47534.1|1
1648179050000|2022-03-25 03:30:50|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|1
1648179060000|2022-03-25 03:31:00|47557.7|47537.7|47552.7|47532.7|47557.7|47537.7|47552.7|47532.7|3
1648179090000|2022-03-25 03:31:30|47554.1|47534.1|47554.1|47534.1|47554.1|47534.1|47554.1|47534.1|0
1648179100000|2022-03-25 03:31:40|47551.6|47531.6|47551.6|47531.6|47551.6|47531.6|47551.6|47531.6|2
1648179120000|2022-03-25 03:32:00|47550.2|47530.2|47550.2|47530.2|47550.2|47530.2|47550.2|47530.2|0
1648179130000|2022-03-25 03:32:10|47551.6|47531.6|47546.6|47526.6|47551.6|47531.6|47546.6|47526.6|3
1648179140000|2022-03-25 03:32:20|47545.5|47525.5|47544.1|47524.1|47545.5|47525.5|47544.1|47524.1|1
1648179150000|2022-03-25 03:32:30|47541.6|47521.6|47539.1|47519.1|47541.6|47521.6|47539.1|47519.1|2
1648179170000|2022-03-25 03:32:50|47541.6|47521.6|47544.1|47524.1|47544.1|47524.1|47541.6|47521.6|4
1648179180000|2022-03-25 03:33:00|47542.7|47522.7|47541.6|47521.6|47542.7|47522.7|47541.6|47521.6|0
1648179220000|2022-03-25 03:33:40|||||||||1
1648179230000|2022-03-25 03:33:50|47543|47523|47543|47523|47543|47523|47543|47523|1
1648179240000|2022-03-25 03:34:00|47544.1|47524.1|47543|47523|47544.1|47524.1|47541.6|47521.6|1
1648179250000|2022-03-25 03:34:10|47544.1|47524.1|47539.1|47519.1|47544.1|47524.1|47539.1|47519.1|0
1648179280000|2022-03-25 03:34:40|47540.5|47520.5|47539.1|47519.1|47540.5|47520.5|47539.1|47519.1|1
1648179290000|2022-03-25 03:34:50|47537.7|47517.7|47536.6|47516.6|47539.1|47519.1|47536.6|47516.6|0
1648179300000|2022-03-25 03:35:00|47535.2|47515.2|47529.1|47509.1|47535.2|47515.2|47528.9|47508.9|7
1648179320000|2022-03-25 03:35:20|47531.6|47511.6|47539.1|47519.1|47539.1|47519.1|47531.6|47511.6|0
1648179330000|2022-03-25 03:35:30|47540.5|47520.5|47526.6|47506.6|47545.5|47525.5|47526.6|47506.6|4
1648179360000|2022-03-25 03:36:00|47525.2|47505.2|47519.1|47499.1|47525.2|47505.2|47519.1|47499.1|5
1648179370000|2022-03-25 03:36:10|47515.2|47495.2|47514.1|47494.1|47515.2|47495.2|47514.1|47494.1|2
1648179380000|2022-03-25 03:36:20|47511.6|47491.6|47510.5|47490.5|47511.6|47491.6|47510.5|47490.5|3
1648179400000|2022-03-25 03:36:40|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|3
1648179410000|2022-03-25 03:36:50|||||||||1
1648179420000|2022-03-25 03:37:00|||||||||1
1648179430000|2022-03-25 03:37:10|47508|47488|47506.6|47486.6|47509.1|47489.1|47506.6|47486.6|1
1648179440000|2022-03-25 03:37:20|||||||||1
1648179480000|2022-03-25 03:38:00|47505.2|47485.2|47504.1|47484.1|47505.2|47485.2|47504.1|47484.1|3
1648179490000|2022-03-25 03:38:10|47501.6|47481.6|47500.2|47480.2|47501.6|47481.6|47500.2|47480.2|3
1648179500000|2022-03-25 03:38:20|47497.7|47477.7|47496.6|47476.6|47497.7|47477.7|47496.6|47476.6|2
1648179520000|2022-03-25 03:38:40|47495.2|47475.2|47494.1|47474.1|47495.2|47475.2|47494.1|47474.1|1
1648179530000|2022-03-25 03:38:50|||||||||1
1648179540000|2022-03-25 03:39:00|47495.2|47475.2|47501.6|47481.6|47501.6|47481.6|47495.2|47475.2|3
1648179560000|2022-03-25 03:39:20|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|0
1648179570000|2022-03-25 03:39:30|47500.2|47480.2|47497.7|47477.7|47501.6|47481.6|47497.7|47477.7|1
1648179590000|2022-03-25 03:39:50|47496.6|47476.6|47495.2|47475.2|47497.7|47477.7|47495.2|47475.2|5
1648179620000|2022-03-25 03:40:20|47493.9|47473.9|47492.7|47472.7|47493.9|47473.9|47492.7|47472.7|1
1648179630000|2022-03-25 03:40:30|47491.4|47471.4|47490.2|47470.2|47491.4|47471.4|47490.2|47470.2|0
1648179640000|2022-03-25 03:40:40|47492.7|47472.7|47495.2|47475.2|47495.2|47475.2|47492.7|47472.7|2
1648179650000|2022-03-25 03:40:50|47493.9|47473.9|47496.6|47476.6|47496.6|47476.6|47493.9|47473.9|1
1648179660000|2022-03-25 03:41:00|47494.1|47474.1|47491.6|47471.6|47494.1|47474.1|47491.6|47471.6|1
1648179670000|2022-03-25 03:41:10|47492.7|47472.7|47494.1|47474.1|47494.1|47474.1|47492.7|47472.7|1
1648179690000|2022-03-25 03:41:30|47492.7|47472.7|47496.6|47476.6|47496.6|47476.6|47491.6|47471.6|1
1648179700000|2022-03-25 03:41:40|47494.1|47474.1|47496.6|47476.6|47496.6|47476.6|47494.1|47474.1|1
1648179710000|2022-03-25 03:41:50|47497.7|47477.7|47496.6|47476.6|47497.7|47477.7|47496.6|47476.6|0
1648179720000|2022-03-25 03:42:00|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|1
1648179740000|2022-03-25 03:42:20|47493.9|47473.9|47492.7|47472.7|47493.9|47473.9|47492.7|47472.7|0
1648179750000|2022-03-25 03:42:30|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|0
1648179770000|2022-03-25 03:42:50|47492.7|47472.7|47491.4|47471.4|47492.7|47472.7|47491.4|47471.4|0
1648179780000|2022-03-25 03:43:00|47490.2|47470.2|47490.2|47470.2|47492.7|47472.7|47490.2|47470.2|0
1648179790000|2022-03-25 03:43:10|47492.7|47472.7|47490.2|47470.2|47492.7|47472.7|47490.2|47470.2|1
1648179800000|2022-03-25 03:43:20|47490.5|47470.5|47491.6|47471.6|47491.6|47471.6|47489.1|47469.1|5
1648179810000|2022-03-25 03:43:30|47489.1|47469.1|47489.1|47469.1|47489.1|47469.1|47489.1|47469.1|0
1648179820000|2022-03-25 03:43:40|47490.5|47470.5|47489.1|47469.1|47491.6|47471.6|47489.1|47469.1|1
1648179830000|2022-03-25 03:43:50|47490.5|47470.5|47491.6|47471.6|47491.6|47471.6|47490.5|47470.5|4
1648179840000|2022-03-25 03:44:00|47493|47473|47494.1|47474.1|47494.1|47474.1|47493|47473|1
1648179900000|2022-03-25 03:45:00|47492.7|47472.7|47491.6|47471.6|47492.7|47472.7|47491.6|47471.6|2
1648179920000|2022-03-25 03:45:20|47490.2|47470.2|47491.6|47471.6|47491.6|47471.6|47489.1|47469.1|0
1648179930000|2022-03-25 03:45:30|47493|47473|47491.6|47471.6|47493|47473|47491.6|47471.6|2
1648179960000|2022-03-25 03:46:00|47493|47473|47491.6|47471.6|47493|47473|47491.6|47471.6|1
1648179970000|2022-03-25 03:46:10|47493|47473|47493|47473|47493|47473|47493|47473|0
1648179980000|2022-03-25 03:46:20|47491.6|47471.6|47493|47473|47493|47473|47491.6|47471.6|1
1648179990000|2022-03-25 03:46:30|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|3
1648180010000|2022-03-25 03:46:50|47493|47473|47493|47473|47493|47473|47493|47473|0
1648180020000|2022-03-25 03:47:00|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|2
1648180040000|2022-03-25 03:47:20|47494.1|47474.1|47495.2|47475.2|47496.6|47476.6|47494.1|47474.1|0
1648180060000|2022-03-25 03:47:40|47494.1|47474.1|47496.6|47476.6|47496.6|47476.6|47494.1|47474.1|0
1648180070000|2022-03-25 03:47:50|47498|47478|47496.6|47476.6|47498|47478|47496.6|47476.6|3
1648180080000|2022-03-25 03:48:00|47499.1|47479.1|47496.6|47476.6|47499.1|47479.1|47496.6|47476.6|0
1648180100000|2022-03-25 03:48:20|||||||||1
1648180130000|2022-03-25 03:48:50|47499.1|47479.1|47496.6|47476.6|47500.5|47480.5|47496.6|47476.6|1
1648180140000|2022-03-25 03:49:00|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47497.7|47477.7|0
1648180150000|2022-03-25 03:49:10|47500.5|47480.5|47499.1|47479.1|47500.5|47480.5|47496.6|47476.6|1
1648180170000|2022-03-25 03:49:30|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|1
1648180180000|2022-03-25 03:49:40|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|0
1648180190000|2022-03-25 03:49:50|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|0
1648180210000|2022-03-25 03:50:10|47499.1|47479.1|47500.2|47480.2|47501.6|47481.6|47499.1|47479.1|3
1648180220000|2022-03-25 03:50:20|47500.5|47480.5|47500.2|47480.2|47501.6|47481.6|47499.1|47479.1|0
1648180230000|2022-03-25 03:50:30|47499.1|47479.1|47499.1|47479.1|47500.2|47480.2|47499.1|47479.1|0
1648180250000|2022-03-25 03:50:50|47500.5|47480.5|47499.1|47479.1|47500.5|47480.5|47499.1|47479.1|0
1648180260000|2022-03-25 03:51:00|47500.5|47480.5|47501.6|47481.6|47501.6|47481.6|47500.5|47480.5|0
1648180270000|2022-03-25 03:51:10|47500.2|47480.2|47499.1|47479.1|47500.2|47480.2|47499.1|47479.1|1
1648180290000|2022-03-25 03:51:30|47497.7|47477.7|47501.6|47481.6|47501.6|47481.6|47496.6|47476.6|1
1648180300000|2022-03-25 03:51:40|47499.1|47479.1|47496.6|47476.6|47499.1|47479.1|47496.6|47476.6|0
1648180440000|2022-03-25 03:54:00|47495.2|47475.2|47494.1|47474.1|47495.2|47475.2|47494.1|47474.1|3
1648180460000|2022-03-25 03:54:20|47492.7|47472.7|47494.1|47474.1|47494.1|47474.1|47492.7|47472.7|2
1648180470000|2022-03-25 03:54:30|47493|47473|47493|47473|47493|47473|47493|47473|4
1648180480000|2022-03-25 03:54:40|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47493|47473|1
1648180490000|2022-03-25 03:54:50|47493|47473|47493|47473|47493|47473|47493|47473|1
1648180500000|2022-03-25 03:55:00|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|0
1648180510000|2022-03-25 03:55:10|47491.6|47471.6|47494.1|47474.1|47494.1|47474.1|47491.6|47471.6|2
1648180520000|2022-03-25 03:55:20|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|4
1648180530000|2022-03-25 03:55:30|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|0
1648180580000|2022-03-25 03:56:20|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|0
1648180590000|2022-03-25 03:56:30|47497.7|47477.7|47499.1|47479.1|47499.1|47479.1|47496.6|47476.6|0
1648180600000|2022-03-25 03:56:40|47500.2|47480.2|47516.6|47496.6|47516.6|47496.6|47500.2|47480.2|4
1648180630000|2022-03-25 03:57:10|47519.1|47499.1|47516.6|47496.6|47519.1|47499.1|47516.6|47496.6|1
1648180640000|2022-03-25 03:57:20|47519.1|47499.1|47511.6|47491.6|47519.1|47499.1|47509.1|47489.1|1
1648180650000|2022-03-25 03:57:30|47510.2|47490.2|47506.6|47486.6|47510.2|47490.2|47506.6|47486.6|0
1648180660000|2022-03-25 03:57:40|47507.7|47487.7|47509.1|47489.1|47509.1|47489.1|47507.7|47487.7|0
1648180670000|2022-03-25 03:57:50|47511.6|47491.6|47509.1|47489.1|47511.6|47491.6|47509.1|47489.1|0
1648180680000|2022-03-25 03:58:00|47507.7|47487.7|47510.5|47490.5|47510.5|47490.5|47506.6|47486.6|0
1648180690000|2022-03-25 03:58:10|47509.4|47489.4|47506.6|47486.6|47509.4|47489.4|47506.6|47486.6|5
1648180720000|2022-03-25 03:58:40|47505.2|47485.2|47504.1|47484.1|47505.2|47485.2|47504.1|47484.1|0
1648180750000|2022-03-25 03:59:10|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|0
1648180760000|2022-03-25 03:59:20|47504.1|47484.1|47500.2|47480.2|47504.1|47484.1|47500.2|47480.2|1
1648180770000|2022-03-25 03:59:30|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|0
1648180790000|2022-03-25 03:59:50|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|1
1648180800000|2022-03-25 04:00:00|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|1
1648180810000|2022-03-25 04:00:10|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648180830000|2022-03-25 04:00:30|47508|47488|47508|47488|47508|47488|47508|47488|2
1648180840000|2022-03-25 04:00:40|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|2
1648180880000|2022-03-25 04:01:20|47509.1|47489.1|47509.1|47489.1|47509.1|47489.1|47509.1|47489.1|0
1648180900000|2022-03-25 04:01:40|47511.6|47491.6|47516.6|47496.6|47516.6|47496.6|47511.6|47491.6|2
1648180920000|2022-03-25 04:02:00|47519.1|47499.1|47514.1|47494.1|47519.1|47499.1|47514.1|47494.1|0
1648180930000|2022-03-25 04:02:10|47516.9|47496.9|47519.1|47499.1|47519.1|47499.1|47516.9|47496.9|0
1648180980000|2022-03-25 04:03:00|47520.5|47500.5|47521.6|47501.6|47521.6|47501.6|47520.5|47500.5|0
1648180990000|2022-03-25 04:03:10|47519.1|47499.1|47516.6|47496.6|47519.1|47499.1|47516.6|47496.6|0
1648181060000|2022-03-25 04:04:20|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|0
1648181070000|2022-03-25 04:04:30|47517.7|47497.7|47517.7|47497.7|47519.1|47499.1|47516.6|47496.6|1
1648181080000|2022-03-25 04:04:40|47518|47498|47516.6|47496.6|47519.1|47499.1|47516.6|47496.6|1
1648181090000|2022-03-25 04:04:50|47517.7|47497.7|47516.6|47496.6|47517.7|47497.7|47516.6|47496.6|0
1648181100000|2022-03-25 04:05:00|||||||||1
1648181130000|2022-03-25 04:05:30|47514.1|47494.1|47514.1|47494.1|47515.2|47495.2|47514.1|47494.1|2
1648181140000|2022-03-25 04:05:40|47512.7|47492.7|47510.2|47490.2|47512.7|47492.7|47510.2|47490.2|2
1648181150000|2022-03-25 04:05:50|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|1
1648181160000|2022-03-25 04:06:00|||||||||2
1648181170000|2022-03-25 04:06:10|47505.2|47485.2|47505.2|47485.2|47507.7|47487.7|47505.2|47485.2|5
1648181190000|2022-03-25 04:06:30|47506.6|47486.6|47503|47483|47507.7|47487.7|47503|47483|0
1648181200000|2022-03-25 04:06:40|47504.1|47484.1|47501.6|47481.6|47506.6|47486.6|47501.6|47481.6|3
1648181210000|2022-03-25 04:06:50|47500.2|47480.2|47499.1|47479.1|47500.2|47480.2|47499.1|47479.1|0
1648181250000|2022-03-25 04:07:30|47500.5|47480.5|47499.1|47479.1|47500.5|47480.5|47499.1|47479.1|0
1648181270000|2022-03-25 04:07:50|47496.6|47476.6|47494.1|47474.1|47496.6|47476.6|47492.7|47472.7|1
1648181280000|2022-03-25 04:08:00|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|0
1648181300000|2022-03-25 04:08:20|47493|47473|47494.1|47474.1|47494.1|47474.1|47493|47473|0
1648181310000|2022-03-25 04:08:30|47495.2|47475.2|47494.1|47474.1|47495.2|47475.2|47494.1|47474.1|0
1648181340000|2022-03-25 04:09:00|47495.2|47475.2|47497.7|47477.7|47497.7|47477.7|47495.2|47475.2|1
1648181360000|2022-03-25 04:09:20|47496.6|47476.6|47500.2|47480.2|47500.2|47480.2|47496.6|47476.6|1
1648181370000|2022-03-25 04:09:30|47497.7|47477.7|47500.2|47480.2|47500.2|47480.2|47496.6|47476.6|0
1648181380000|2022-03-25 04:09:40|47497.7|47477.7|47496.6|47476.6|47497.7|47477.7|47496.6|47476.6|0
1648181400000|2022-03-25 04:10:00|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|47496.6|47476.6|0
1648181410000|2022-03-25 04:10:10|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|0
1648181440000|2022-03-25 04:10:40|47495.2|47475.2|47497.7|47477.7|47497.7|47477.7|47495.2|47475.2|1
1648181450000|2022-03-25 04:10:50|47500.2|47480.2|47497.7|47477.7|47500.2|47480.2|47496.6|47476.6|0
1648181460000|2022-03-25 04:11:00|47496.6|47476.6|47500.2|47480.2|47500.2|47480.2|47496.6|47476.6|0
1648181470000|2022-03-25 04:11:10|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648181480000|2022-03-25 04:11:20|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|2
1648181490000|2022-03-25 04:11:30|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|0
1648181500000|2022-03-25 04:11:40|47509.1|47489.1|47507.7|47487.7|47510.2|47490.2|47507.7|47487.7|0
1648181510000|2022-03-25 04:11:50|47509.1|47489.1|47511.6|47491.6|47511.6|47491.6|47506.6|47486.6|0
1648181520000|2022-03-25 04:12:00|47509.1|47489.1|47509.1|47489.1|47509.1|47489.1|47509.1|47489.1|0
1648181530000|2022-03-25 04:12:10|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|2
1648181560000|2022-03-25 04:12:40|47504.1|47484.1|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|1
1648181580000|2022-03-25 04:13:00|47503|47483|47506.6|47486.6|47506.6|47486.6|47503|47483|0
1648181600000|2022-03-25 04:13:20|47505.2|47485.2|47505.5|47485.5|47505.5|47485.5|47504.1|47484.1|0
1648181610000|2022-03-25 04:13:30|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47504.1|47484.1|0
1648181640000|2022-03-25 04:14:00|47508|47488|47509.1|47489.1|47509.1|47489.1|47508|47488|1
1648181650000|2022-03-25 04:14:10|47508|47488|47509.1|47489.1|47509.1|47489.1|47508|47488|1
1648181670000|2022-03-25 04:14:30|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|1
1648181690000|2022-03-25 04:14:50|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|0
1648181710000|2022-03-25 04:15:10|47504.4|47484.4|47503|47483|47504.4|47484.4|47503|47483|1
1648181720000|2022-03-25 04:15:20|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|0
1648181730000|2022-03-25 04:15:30|47499.1|47479.1|47498|47478|47499.1|47479.1|47498|47478|0
1648181740000|2022-03-25 04:15:40|47499.1|47479.1|47496.6|47476.6|47499.1|47479.1|47496.6|47476.6|1
1648181750000|2022-03-25 04:15:50|47497.7|47477.7|47496.6|47476.6|47497.7|47477.7|47496.6|47476.6|0
1648181770000|2022-03-25 04:16:10|47499.1|47479.1|47497.7|47477.7|47499.1|47479.1|47497.7|47477.7|1
1648181800000|2022-03-25 04:16:40|47496.6|47476.6|47500.2|47480.2|47500.2|47480.2|47496.6|47476.6|0
1648181810000|2022-03-25 04:16:50|47497.7|47477.7|47501.6|47481.6|47501.6|47481.6|47497.7|47477.7|0
1648181820000|2022-03-25 04:17:00|47500.2|47480.2|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648181850000|2022-03-25 04:17:30|47496.6|47476.6|47499.1|47479.1|47499.1|47479.1|47496.6|47476.6|1
1648181860000|2022-03-25 04:17:40|47500.5|47480.5|47500.5|47480.5|47501.6|47481.6|47499.1|47479.1|0
1648181870000|2022-03-25 04:17:50|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47498.9|47478.9|2
1648181880000|2022-03-25 04:18:00|47498.9|47478.9|47500.2|47480.2|47500.2|47480.2|47496.6|47476.6|0
1648181890000|2022-03-25 04:18:10|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|0
1648181910000|2022-03-25 04:18:30|||||||||2
1648181940000|2022-03-25 04:19:00|47498.9|47478.9|47501.6|47481.6|47501.6|47481.6|47498.9|47478.9|1
1648181950000|2022-03-25 04:19:10|47504.1|47484.1|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|0
1648181970000|2022-03-25 04:19:30|47504.1|47484.1|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|0
1648181980000|2022-03-25 04:19:40|47504.1|47484.1|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|0
1648182000000|2022-03-25 04:20:00|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|47499.1|47479.1|1
1648182010000|2022-03-25 04:20:10|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648182020000|2022-03-25 04:20:20|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|0
1648182040000|2022-03-25 04:20:40|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648182060000|2022-03-25 04:21:00|47500.2|47480.2|47499.1|47479.1|47500.2|47480.2|47499.1|47479.1|0
1648182080000|2022-03-25 04:21:20|47500.5|47480.5|47501.6|47481.6|47501.6|47481.6|47500.5|47480.5|0
1648182090000|2022-03-25 04:21:30|47499.1|47479.1|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648182100000|2022-03-25 04:21:40|47499.1|47479.1|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648182110000|2022-03-25 04:21:50|47499.1|47479.1|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648182120000|2022-03-25 04:22:00|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|47500.2|47480.2|0
1648182130000|2022-03-25 04:22:10|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|0
1648182140000|2022-03-25 04:22:20|47499.1|47479.1|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648182160000|2022-03-25 04:22:40|47502.7|47482.7|47512.7|47492.7|47512.7|47492.7|47502.7|47482.7|4
1648182170000|2022-03-25 04:22:50|47514.1|47494.1|47516.6|47496.6|47516.6|47496.6|47514.1|47494.1|0
1648182180000|2022-03-25 04:23:00|||||||||1
1648182200000|2022-03-25 04:23:20|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|47515.2|47495.2|0
1648182210000|2022-03-25 04:23:30|47514.1|47494.1|47509.1|47489.1|47514.1|47494.1|47509.1|47489.1|0
1648182240000|2022-03-25 04:24:00|47511.6|47491.6|47514.1|47494.1|47514.1|47494.1|47511.6|47491.6|0
1648182280000|2022-03-25 04:24:40|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|47515.5|47495.5|2
1648182300000|2022-03-25 04:25:00|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|2
1648182310000|2022-03-25 04:25:10|47520.2|47500.2|47525.2|47505.2|47525.2|47505.2|47520.2|47500.2|0
1648182330000|2022-03-25 04:25:30|47522.7|47502.7|47525.2|47505.2|47525.2|47505.2|47522.7|47502.7|0
1648182340000|2022-03-25 04:25:40|47522.7|47502.7|47525.2|47505.2|47525.2|47505.2|47522.7|47502.7|0
1648182360000|2022-03-25 04:26:00|47522.7|47502.7|47526.6|47506.6|47526.6|47506.6|47522.7|47502.7|2
1648182370000|2022-03-25 04:26:10|47524.1|47504.1|47524.1|47504.1|47526.6|47506.6|47523|47503|1
1648182380000|2022-03-25 04:26:20|47526.6|47506.6|47529.1|47509.1|47529.1|47509.1|47526.6|47506.6|8
1648182390000|2022-03-25 04:26:30|47530.5|47510.5|47536.6|47516.6|47536.6|47516.6|47530.5|47510.5|3
1648182400000|2022-03-25 04:26:40|47538|47518|47536.6|47516.6|47539.1|47519.1|47535.2|47515.2|2
1648182420000|2022-03-25 04:27:00|||||||||1
1648182430000|2022-03-25 04:27:10|47537.7|47517.7|47537.7|47517.7|47537.7|47517.7|47536.6|47516.6|0
1648182440000|2022-03-25 04:27:20|47536.6|47516.6|47537.7|47517.7|47537.7|47517.7|47536.6|47516.6|0
1648182450000|2022-03-25 04:27:30|47536.6|47516.6|47537.7|47517.7|47537.7|47517.7|47536.6|47516.6|0
1648182460000|2022-03-25 04:27:40|47540.2|47520.2|47536.6|47516.6|47540.2|47520.2|47536.6|47516.6|0
1648182470000|2022-03-25 04:27:50|47538|47518|47536.6|47516.6|47538|47518|47536.6|47516.6|2
1648182490000|2022-03-25 04:28:10|47539.1|47519.1|47536.6|47516.6|47539.1|47519.1|47536.6|47516.6|0
1648182500000|2022-03-25 04:28:20|47538|47518|47539.1|47519.1|47539.1|47519.1|47538|47518|0
1648182510000|2022-03-25 04:28:30|47541.6|47521.6|47536.6|47516.6|47541.6|47521.6|47536.6|47516.6|1
1648182520000|2022-03-25 04:28:40|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47536.6|47516.6|0
1648182530000|2022-03-25 04:28:50|47537.7|47517.7|47536.6|47516.6|47537.7|47517.7|47536.6|47516.6|0
1648182550000|2022-03-25 04:29:10|47535.5|47515.5|47531.6|47511.6|47535.5|47515.5|47531.6|47511.6|0
1648182560000|2022-03-25 04:29:20|47529.1|47509.1|47531.6|47511.6|47531.6|47511.6|47529.1|47509.1|0
1648182570000|2022-03-25 04:29:30|47529.1|47509.1|47529.1|47509.1|47529.1|47509.1|47529.1|47509.1|0
1648182580000|2022-03-25 04:29:40|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|0
1648182600000|2022-03-25 04:30:00|47522.7|47502.7|47524.1|47504.1|47525.2|47505.2|47522.7|47502.7|0
1648182610000|2022-03-25 04:30:10|47525.2|47505.2|47521.6|47501.6|47525.2|47505.2|47521.6|47501.6|0
1648182620000|2022-03-25 04:30:20|47522.7|47502.7|47524.1|47504.1|47525.2|47505.2|47521.6|47501.6|0
1648182630000|2022-03-25 04:30:30|47525.2|47505.2|47522.7|47502.7|47525.2|47505.2|47522.7|47502.7|1
1648182650000|2022-03-25 04:30:50|47521.6|47501.6|47520.2|47500.2|47521.6|47501.6|47520.2|47500.2|0
1648182660000|2022-03-25 04:31:00|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|0
1648182680000|2022-03-25 04:31:20|47522.7|47502.7|47524.1|47504.1|47524.1|47504.1|47522.7|47502.7|2
1648182690000|2022-03-25 04:31:30|||||||||1
1648182710000|2022-03-25 04:31:50|47527.7|47507.7|47515.5|47495.5|47530.2|47510.2|47515.5|47495.5|5
1648182770000|2022-03-25 04:32:50|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|0
1648182790000|2022-03-25 04:33:10|47511.6|47491.6|47511.6|47491.6|47511.6|47491.6|47511.6|47491.6|1
1648182810000|2022-03-25 04:33:30|||||||||1
1648182840000|2022-03-25 04:34:00|47510.2|47490.2|47509.1|47489.1|47510.2|47490.2|47509.1|47489.1|1
1648182850000|2022-03-25 04:34:10|47507.7|47487.7|47509.1|47489.1|47509.1|47489.1|47507.7|47487.7|0
1648182860000|2022-03-25 04:34:20|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|0
1648182870000|2022-03-25 04:34:30|47492.7|47472.7|47494.1|47474.1|47494.1|47474.1|47492.7|47472.7|3
1648182880000|2022-03-25 04:34:40|47491.6|47471.6|47493|47473|47493|47473|47491.6|47471.6|2
1648182890000|2022-03-25 04:34:50|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|0
1648182910000|2022-03-25 04:35:10|47493|47473|47491.6|47471.6|47493|47473|47491.6|47471.6|0
1648182920000|2022-03-25 04:35:20|47493|47473|47493|47473|47493|47473|47491.6|47471.6|0
1648182940000|2022-03-25 04:35:40|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|0
1648182950000|2022-03-25 04:35:50|47493|47473|47493|47473|47493|47473|47491.6|47471.6|0
1648182960000|2022-03-25 04:36:00|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|1
1648182990000|2022-03-25 04:36:30|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|47496.9|47476.9|0
1648183000000|2022-03-25 04:36:40|47499.4|47479.4|47503|47483|47503|47483|47499.4|47479.4|0
1648183010000|2022-03-25 04:36:50|47500.5|47480.5|47503|47483|47503|47483|47500.5|47480.5|0
1648183030000|2022-03-25 04:37:10|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|0
1648183050000|2022-03-25 04:37:30|47501.6|47481.6|47504.1|47484.1|47504.1|47484.1|47501.6|47481.6|0
1648183070000|2022-03-25 04:37:50|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648183080000|2022-03-25 04:38:00|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|0
1648183090000|2022-03-25 04:38:10|47503|47483|47500.5|47480.5|47503|47483|47500.5|47480.5|1
1648183100000|2022-03-25 04:38:20|47499.1|47479.1|47493|47473|47499.1|47479.1|47493|47473|5
1648183140000|2022-03-25 04:39:00|47496.6|47476.6|47498|47478|47498|47478|47496.6|47476.6|3
1648183150000|2022-03-25 04:39:10|47503|47483|47503|47483|47503|47483|47503|47483|0
1648183180000|2022-03-25 04:39:40|||||||||1
1648183220000|2022-03-25 04:40:20|47505.7|47485.7|47530.5|47510.5|47530.5|47510.5|47505.7|47485.7|11
1648183240000|2022-03-25 04:40:40|47538|47518|47538|47518|47538|47518|47538|47518|4
1648183260000|2022-03-25 04:41:00|47535.5|47515.5|47535.5|47515.5|47538|47518|47535.5|47515.5|3
1648183280000|2022-03-25 04:41:20|||||||||1
1648183310000|2022-03-25 04:41:50|47534.4|47514.4|47538|47518|47538|47518|47534.4|47514.4|0
1648183320000|2022-03-25 04:42:00|47535.5|47515.5|47536.6|47516.6|47538|47518|47535.5|47515.5|0
1648183330000|2022-03-25 04:42:10|47535.5|47515.5|47544.4|47524.4|47544.4|47524.4|47535.5|47515.5|6
1648183340000|2022-03-25 04:42:20|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|0
1648183360000|2022-03-25 04:42:40|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|0
1648183370000|2022-03-25 04:42:50|47549.1|47529.1|47545.5|47525.5|47550.5|47530.5|47545.5|47525.5|4
1648183380000|2022-03-25 04:43:00|||||||||3
1648183400000|2022-03-25 04:43:20|47544.1|47524.1|47544.1|47524.1|47544.1|47524.1|47544.1|47524.1|0
1648183410000|2022-03-25 04:43:30|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|0
1648183430000|2022-03-25 04:43:50|||||||||2
1648183440000|2022-03-25 04:44:00|47543|47523|47543|47523|47543|47523|47543|47523|0
1648183450000|2022-03-25 04:44:10|47544.4|47524.4|47545.5|47525.5|47545.5|47525.5|47544.4|47524.4|0
1648183470000|2022-03-25 04:44:30|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|0
1648183500000|2022-03-25 04:45:00|47545.5|47525.5|47546.8|47526.8|47546.8|47526.8|47545.5|47525.5|0
1648183510000|2022-03-25 04:45:10|47548|47528|47548|47528|47548|47528|47548|47528|0
1648183520000|2022-03-25 04:45:20|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|0
1648183530000|2022-03-25 04:45:30|47544.1|47524.1|47543|47523|47544.1|47524.1|47543|47523|0
1648183540000|2022-03-25 04:45:40|47540.5|47520.5|47543|47523|47543|47523|47540.5|47520.5|0
1648183550000|2022-03-25 04:45:50|47541.6|47521.6|47540.2|47520.2|47541.6|47521.6|47540.2|47520.2|0
1648183560000|2022-03-25 04:46:00|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|0
1648183570000|2022-03-25 04:46:10|47538|47518|47538|47518|47538|47518|47538|47518|0
1648183650000|2022-03-25 04:47:30|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|0
1648183660000|2022-03-25 04:47:40|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|0
1648183670000|2022-03-25 04:47:50|47541.8|47521.8|47540.5|47520.5|47543|47523|47540.5|47520.5|0
1648183680000|2022-03-25 04:48:00|47543|47523|47543|47523|47543|47523|47540.5|47520.5|0
1648183690000|2022-03-25 04:48:10|47541.6|47521.6|47538|47518|47541.6|47521.6|47538|47518|0
1648183740000|2022-03-25 04:49:00|||||||||1
1648183810000|2022-03-25 04:50:10|||||||||1
1648183820000|2022-03-25 04:50:20|47536.6|47516.6|47535.5|47515.5|47536.6|47516.6|47535.5|47515.5|0
1648183850000|2022-03-25 04:50:50|47538|47518|47538|47518|47538|47518|47538|47518|0
1648183860000|2022-03-25 04:51:00|47539.1|47519.1|47536.6|47516.6|47539.1|47519.1|47536.6|47516.6|0
1648183880000|2022-03-25 04:51:20|47535.5|47515.5|47536.6|47516.6|47536.6|47516.6|47535.5|47515.5|0
1648183900000|2022-03-25 04:51:40|47535.5|47515.5|47539.1|47519.1|47539.1|47519.1|47535.5|47515.5|0
1648183910000|2022-03-25 04:51:50|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|0
1648183930000|2022-03-25 04:52:10|47538|47518|47538|47518|47538|47518|47538|47518|7
1648183950000|2022-03-25 04:52:30|47531.6|47511.6|47533|47513|47533|47513|47531.6|47511.6|2
1648183970000|2022-03-25 04:52:50|47530.5|47510.5|47528|47508|47530.5|47510.5|47528|47508|3
1648183980000|2022-03-25 04:53:00|47526.6|47506.6|47530.5|47510.5|47530.5|47510.5|47526.6|47506.6|1
1648183990000|2022-03-25 04:53:10|47533|47513|47533|47513|47533|47513|47533|47513|0
1648184000000|2022-03-25 04:53:20|47530.5|47510.5|47531.8|47511.8|47531.8|47511.8|47530.5|47510.5|0
1648184010000|2022-03-25 04:53:30|47533|47513|47528|47508|47533|47513|47528|47508|0
1648184080000|2022-03-25 04:54:40|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|0
1648184090000|2022-03-25 04:54:50|47528|47508|47530.5|47510.5|47530.5|47510.5|47528|47508|0
1648184110000|2022-03-25 04:55:10|||||||||1
1648184130000|2022-03-25 04:55:30|47531.8|47511.8|47531.6|47511.6|47533|47513|47531.6|47511.6|1
1648184140000|2022-03-25 04:55:40|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|0
1648184250000|2022-03-25 04:57:30|47528|47508|47518|47498|47528|47508|47518|47498|10
1648184260000|2022-03-25 04:57:40|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|47518|47498|0
1648184270000|2022-03-25 04:57:50|47521.8|47501.8|47523|47503|47523|47503|47521.8|47501.8|9
1648184280000|2022-03-25 04:58:00|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47519.3|47499.3|4
1648184290000|2022-03-25 04:58:10|47520.5|47500.5|47521.8|47501.8|47521.8|47501.8|47519.3|47499.3|0
1648184310000|2022-03-25 04:58:30|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|47515.5|47495.5|0
1648184320000|2022-03-25 04:58:40|47521.8|47501.8|47520.5|47500.5|47523|47503|47520.5|47500.5|2
1648184330000|2022-03-25 04:58:50|47521.8|47501.8|47523|47503|47523|47503|47521.8|47501.8|0
1648184340000|2022-03-25 04:59:00|47524.3|47504.3|47520.5|47500.5|47525.5|47505.5|47520.5|47500.5|1
1648184350000|2022-03-25 04:59:10|47518|47498|47518|47498|47520.5|47500.5|47518|47498|1
1648184360000|2022-03-25 04:59:20|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|1
1648184370000|2022-03-25 04:59:30|47518|47498|47520.5|47500.5|47520.5|47500.5|47518|47498|0
1648184380000|2022-03-25 04:59:40|47518|47498|47515.5|47495.5|47518|47498|47515.5|47495.5|0
1648184400000|2022-03-25 05:00:00|47518|47498|47508|47488|47520.5|47500.5|47508|47488|3
1648184410000|2022-03-25 05:00:10|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|1
1648184420000|2022-03-25 05:00:20|47504.1|47484.1|47508|47488|47508|47488|47503|47483|2
1648184430000|2022-03-25 05:00:30|47506.8|47486.8|47504.1|47484.1|47506.8|47486.8|47504.1|47484.1|5
1648184440000|2022-03-25 05:00:40|47505.5|47485.5|47504.3|47484.3|47505.5|47485.5|47503|47483|1
1648184450000|2022-03-25 05:00:50|47506.6|47486.6|47504.1|47484.1|47506.6|47486.6|47504.1|47484.1|6
1648184460000|2022-03-25 05:01:00|47501.6|47481.6|47510.5|47490.5|47510.5|47490.5|47501.6|47481.6|4
1648184470000|2022-03-25 05:01:10|47509.1|47489.1|47509.1|47489.1|47509.3|47489.3|47505.5|47485.5|1
1648184480000|2022-03-25 05:01:20|47507.7|47487.7|47506.6|47486.6|47508|47488|47506.6|47486.6|0
1648184490000|2022-03-25 05:01:30|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|0
1648184500000|2022-03-25 05:01:40|47508|47488|47505.5|47485.5|47509.1|47489.1|47505.5|47485.5|2
1648184510000|2022-03-25 05:01:50|47503|47483|47503|47483|47505.5|47485.5|47501.6|47481.6|0
1648184520000|2022-03-25 05:02:00|47504.3|47484.3|47506.6|47486.6|47510.5|47490.5|47501.6|47481.6|5
1648184530000|2022-03-25 05:02:10|47504.1|47484.1|47505.5|47485.5|47505.5|47485.5|47502.7|47482.7|0
1648184540000|2022-03-25 05:02:20|47507.7|47487.7|47505.5|47485.5|47509.1|47489.1|47505.5|47485.5|0
1648184550000|2022-03-25 05:02:30|47504.1|47484.1|47506.6|47486.6|47506.6|47486.6|47504.1|47484.1|0
1648184560000|2022-03-25 05:02:40|47505.5|47485.5|47508|47488|47508|47488|47505.5|47485.5|0
1648184570000|2022-03-25 05:02:50|47506.6|47486.6|47505.5|47485.5|47506.6|47486.6|47505.5|47485.5|0
1648184590000|2022-03-25 05:03:10|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|0
1648184600000|2022-03-25 05:03:20|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|47505.5|47485.5|0
1648184610000|2022-03-25 05:03:30|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|0
1648184620000|2022-03-25 05:03:40|47503|47483|47503|47483|47503|47483|47503|47483|1
1648184630000|2022-03-25 05:03:50|47501.6|47481.6|47504.1|47484.1|47504.1|47484.1|47501.6|47481.6|0
1648184640000|2022-03-25 05:04:00|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|0
1648184650000|2022-03-25 05:04:10|47503|47483|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|0
1648184660000|2022-03-25 05:04:20|47500.5|47480.5|47499.1|47479.1|47500.5|47480.5|47499.1|47479.1|2
1648184670000|2022-03-25 05:04:30|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|1
1648184680000|2022-03-25 05:04:40|47494.1|47474.1|47493|47473|47494.1|47474.1|47493|47473|0
1648184700000|2022-03-25 05:05:00|47494.1|47474.1|47495.5|47475.5|47495.5|47475.5|47494.1|47474.1|2
1648184740000|2022-03-25 05:05:40|47496.6|47476.6|47494.1|47474.1|47496.6|47476.6|47494.1|47474.1|0
1648184760000|2022-03-25 05:06:00|47491.6|47471.6|47493|47473|47493|47473|47491.6|47471.6|0
1648184790000|2022-03-25 05:06:30|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|0
1648184800000|2022-03-25 05:06:40|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|2
1648184810000|2022-03-25 05:06:50|47494.1|47474.1|47495.5|47475.5|47495.5|47475.5|47494.1|47474.1|2
1648184820000|2022-03-25 05:07:00|47494.1|47474.1|47495.5|47475.5|47495.5|47475.5|47493|47473|4
1648184830000|2022-03-25 05:07:10|47498|47478|47498|47478|47498|47478|47498|47478|0
1648184850000|2022-03-25 05:07:30|47496.6|47476.6|47498|47478|47498|47478|47495.5|47475.5|0
1648184860000|2022-03-25 05:07:40|47496.6|47476.6|47495.5|47475.5|47498|47478|47495.5|47475.5|0
1648184870000|2022-03-25 05:07:50|||||||||2
1648184880000|2022-03-25 05:08:00|47494.1|47474.1|47495.5|47475.5|47495.5|47475.5|47494.1|47474.1|4
1648184890000|2022-03-25 05:08:10|47494.1|47474.1|47493|47473|47494.1|47474.1|47493|47473|1
1648184910000|2022-03-25 05:08:30|47494.3|47474.3|47495.5|47475.5|47495.5|47475.5|47494.3|47474.3|0
1648184920000|2022-03-25 05:08:40|47493|47473|47493|47473|47495.5|47475.5|47493|47473|0
1648184930000|2022-03-25 05:08:50|47490.5|47470.5|47493|47473|47493|47473|47490.5|47470.5|0
1648184940000|2022-03-25 05:09:00|47491.6|47471.6|47488|47468|47491.6|47471.6|47488|47468|3
1648184950000|2022-03-25 05:09:10|47486.6|47466.6|47488|47468|47488|47468|47485.5|47465.5|0
1648184960000|2022-03-25 05:09:20|47486.6|47466.6|47483|47463|47486.6|47466.6|47483|47463|3
1648184970000|2022-03-25 05:09:30|||||||||1
1648184990000|2022-03-25 05:09:50|47481.6|47461.6|47478.9|47458.9|47481.6|47461.6|47478.9|47458.9|1
1648185000000|2022-03-25 05:10:00|47480.2|47460.2|47478.9|47458.9|47480.2|47460.2|47478.9|47458.9|0
1648185010000|2022-03-25 05:10:10|47471.8|47451.8|47469.3|47449.3|47471.8|47451.8|47468|47448|5
1648185020000|2022-03-25 05:10:20|47468|47448|47468|47448|47469.3|47449.3|47468|47448|0
1648185030000|2022-03-25 05:10:30|47469.3|47449.3|47468|47448|47469.3|47449.3|47468|47448|1
1648185040000|2022-03-25 05:10:40|47466.6|47446.6|47468|47448|47468|47448|47466.6|47446.6|0
1648185050000|2022-03-25 05:10:50|47469.3|47449.3|47466.8|47446.8|47469.3|47449.3|47465.5|47445.5|0
1648185060000|2022-03-25 05:11:00|47469.3|47449.3|47469.3|47449.3|47471.8|47451.8|47468|47448|3
1648185080000|2022-03-25 05:11:20|47468|47448|47465.5|47445.5|47469.3|47449.3|47465.5|47445.5|0
1648185090000|2022-03-25 05:11:30|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|0
1648185100000|2022-03-25 05:11:40|47468.2|47448.2|47465.5|47445.5|47469.3|47449.3|47465.5|47445.5|1
1648185110000|2022-03-25 05:11:50|47466.8|47446.8|47465.5|47445.5|47466.8|47446.8|47465.5|47445.5|0
1648185120000|2022-03-25 05:12:00|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|0
1648185130000|2022-03-25 05:12:10|47465.5|47445.5|47469.3|47449.3|47469.3|47449.3|47465.5|47445.5|0
1648185140000|2022-03-25 05:12:20|47468|47448|47466.8|47446.8|47468|47448|47466.8|47446.8|0
1648185150000|2022-03-25 05:12:30|47465.5|47445.5|47464.3|47444.3|47465.5|47445.5|47464.3|47444.3|1
1648185160000|2022-03-25 05:12:40|47466.8|47446.8|47464.3|47444.3|47466.8|47446.8|47464.3|47444.3|3
1648185170000|2022-03-25 05:12:50|47466.8|47446.8|47464.3|47444.3|47466.8|47446.8|47464.3|47444.3|1
1648185180000|2022-03-25 05:13:00|47469.3|47449.3|47464.3|47444.3|47469.3|47449.3|47464.3|47444.3|2
1648185190000|2022-03-25 05:13:10|47466.8|47446.8|47464.3|47444.3|47469.3|47449.3|47464.3|47444.3|0
1648185200000|2022-03-25 05:13:20|47465.5|47445.5|47466.8|47446.8|47466.8|47446.8|47464.3|47444.3|0
1648185210000|2022-03-25 05:13:30|47465.5|47445.5|47464.3|47444.3|47465.5|47445.5|47464.3|47444.3|0
1648185220000|2022-03-25 05:13:40|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|0
1648185230000|2022-03-25 05:13:50|47464.3|47444.3|47464.3|47444.3|47466.8|47446.8|47464.3|47444.3|0
1648185240000|2022-03-25 05:14:00|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47464.3|47444.3|1
1648185250000|2022-03-25 05:14:10|47463|47443|47463|47443|47463|47443|47463|47443|1
1648185260000|2022-03-25 05:14:20|47464.3|47444.3|47465.5|47445.5|47465.5|47445.5|47464.3|47444.3|0
1648185280000|2022-03-25 05:14:40|47461.8|47441.8|47460.5|47440.5|47461.8|47441.8|47460.5|47440.5|1
1648185290000|2022-03-25 05:14:50|47459.1|47439.1|47460.5|47440.5|47460.5|47440.5|47458|47438|1
1648185300000|2022-03-25 05:15:00|47458|47438|47459.3|47439.3|47459.3|47439.3|47458|47438|0
1648185310000|2022-03-25 05:15:10|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|0
1648185320000|2022-03-25 05:15:20|47459.1|47439.1|47458|47438|47459.1|47439.1|47458|47438|0
1648185330000|2022-03-25 05:15:30|47459.3|47439.3|47460.5|47440.5|47460.5|47440.5|47459.3|47439.3|0
1648185340000|2022-03-25 05:15:40|47458|47438|47458|47438|47458|47438|47458|47438|0
1648185350000|2022-03-25 05:15:50|47453|47433|47453|47433|47453|47433|47451.6|47431.6|4
1648185360000|2022-03-25 05:16:00|47454.3|47434.3|47455.5|47435.5|47458|47438|47454.3|47434.3|2
1648185370000|2022-03-25 05:16:10|||||||||3
1648185390000|2022-03-25 05:16:30|||||||||1
1648185400000|2022-03-25 05:16:40|47454.1|47434.1|47455.5|47435.5|47455.5|47435.5|47450.5|47430.5|2
1648185410000|2022-03-25 05:16:50|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|0
1648185420000|2022-03-25 05:17:00|47455.5|47435.5|47453|47433|47455.5|47435.5|47451.6|47431.6|0
1648185430000|2022-03-25 05:17:10|||||||||4
1648185440000|2022-03-25 05:17:20|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|47454.3|47434.3|0
1648185450000|2022-03-25 05:17:30|47455.5|47435.5|47455.5|47435.5|47455.5|47435.5|47455.5|47435.5|0
1648185480000|2022-03-25 05:18:00|47451.6|47431.6|47455.5|47435.5|47455.5|47435.5|47451.6|47431.6|2
1648185490000|2022-03-25 05:18:10|47454.1|47434.1|47455.5|47435.5|47455.5|47435.5|47454.1|47434.1|0
1648185530000|2022-03-25 05:18:50|47454.1|47434.1|47455.5|47435.5|47455.5|47435.5|47454.1|47434.1|0
1648185550000|2022-03-25 05:19:10|47454.1|47434.1|47454.1|47434.1|47455.5|47435.5|47454.1|47434.1|0
1648185560000|2022-03-25 05:19:20|47455.5|47435.5|47455.5|47435.5|47455.5|47435.5|47454.1|47434.1|0
1648185580000|2022-03-25 05:19:40|47456.6|47436.6|47455.5|47435.5|47456.6|47436.6|47455.5|47435.5|0
1648185600000|2022-03-25 05:20:00|47458|47438|47460.5|47440.5|47460.5|47440.5|47458|47438|1
1648185610000|2022-03-25 05:20:10|47461.8|47441.8|47469.1|47449.1|47470.5|47450.5|47461.8|47441.8|1
1648185620000|2022-03-25 05:20:20|47470.5|47450.5|47465.5|47445.5|47470.5|47450.5|47465.5|47445.5|0
1648185660000|2022-03-25 05:21:00|47463|47443|47463|47443|47463|47443|47463|47443|1
1648185670000|2022-03-25 05:21:10|47458|47438|47460.5|47440.5|47460.5|47440.5|47455.5|47435.5|2
1648185680000|2022-03-25 05:21:20|47461.8|47441.8|47465.5|47445.5|47465.5|47445.5|47461.8|47441.8|0
1648185690000|2022-03-25 05:21:30|47463|47443|47460.5|47440.5|47463|47443|47460.5|47440.5|0
1648185720000|2022-03-25 05:22:00|47458|47438|47459.3|47439.3|47460.5|47440.5|47458|47438|1
1648185730000|2022-03-25 05:22:10|47461.8|47441.8|47465.5|47445.5|47465.5|47445.5|47461.8|47441.8|1
1648185750000|2022-03-25 05:22:30|47468|47448|47468|47448|47468|47448|47468|47448|2
1648185780000|2022-03-25 05:23:00|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47464.1|47444.1|1
1648185790000|2022-03-25 05:23:10|47468|47448|47468|47448|47468|47448|47468|47448|1
1648185800000|2022-03-25 05:23:20|47469.3|47449.3|47469.3|47449.3|47469.3|47449.3|47469.3|47449.3|0
1648185810000|2022-03-25 05:23:30|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|47466.8|47446.8|0
1648185820000|2022-03-25 05:23:40|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|1
1648185830000|2022-03-25 05:23:50|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|0
1648185840000|2022-03-25 05:24:00|47463|47443|47463|47443|47465.5|47445.5|47463|47443|0
1648185850000|2022-03-25 05:24:10|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|0
1648185870000|2022-03-25 05:24:30|||||||||3
1648185890000|2022-03-25 05:24:50|47464.3|47444.3|47464.3|47444.3|47464.3|47444.3|47464.3|47444.3|0
1648185900000|2022-03-25 05:25:00|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|47465.5|47445.5|0
1648185920000|2022-03-25 05:25:20|47464.1|47444.1|47465.5|47445.5|47465.5|47445.5|47464.1|47444.1|2
1648185940000|2022-03-25 05:25:40|47466.6|47446.6|47463|47443|47466.6|47446.6|47463|47443|3
1648185950000|2022-03-25 05:25:50|||||||||4
1648185960000|2022-03-25 05:26:00|47458|47438|47458|47438|47458|47438|47458|47438|4
1648185970000|2022-03-25 05:26:10|47455.5|47435.5|47450.5|47430.5|47455.5|47435.5|47450.5|47430.5|2
1648185980000|2022-03-25 05:26:20|47448|47428|47448|47428|47448|47428|47448|47428|1
1648185990000|2022-03-25 05:26:30|47451.6|47431.6|47445.5|47425.5|47451.6|47431.6|47445.5|47425.5|8
1648186000000|2022-03-25 05:26:40|47446.8|47426.8|47451.6|47431.6|47451.6|47431.6|47446.8|47426.8|1
1648186020000|2022-03-25 05:27:00|47450.5|47430.5|47450.5|47430.5|47450.5|47430.5|47450.5|47430.5|1
1648186040000|2022-03-25 05:27:20|47448|47428|47445.5|47425.5|47448|47428|47445.5|47425.5|1
1648186090000|2022-03-25 05:28:10|||||||||5
1648186100000|2022-03-25 05:28:20|47444.1|47424.1|47444.1|47424.1|47445.5|47425.5|47444.1|47424.1|0
1648186110000|2022-03-25 05:28:30|47439.1|47419.1|47439.3|47419.3|47439.3|47419.3|47439.1|47419.1|6
1648186130000|2022-03-25 05:28:50|47438|47418|47440.5|47420.5|47440.5|47420.5|47438|47418|1
1648186140000|2022-03-25 05:29:00|47438|47418|47435.5|47415.5|47440.5|47420.5|47435.5|47415.5|3
1648186160000|2022-03-25 05:29:20|47438|47418|47440.5|47420.5|47440.5|47420.5|47438|47418|1
1648186170000|2022-03-25 05:29:30|47443|47423|47443|47423|47443|47423|47443|47423|1
1648186180000|2022-03-25 05:29:40|47444.3|47424.3|47443|47423|47444.3|47424.3|47443|47423|1
1648186190000|2022-03-25 05:29:50|47444.3|47424.3|47440.5|47420.5|47444.3|47424.3|47440.5|47420.5|7
1648186200000|2022-03-25 05:30:00|47444.3|47424.3|47450.7|47430.7|47450.7|47430.7|47435.5|47415.5|12
1648186210000|2022-03-25 05:30:10|47454.3|47434.3|47448|47428|47456.8|47436.8|47444.1|47424.1|2
1648186220000|2022-03-25 05:30:20|47449.1|47429.1|47451.6|47431.6|47453|47433|47445.5|47425.5|5
1648186230000|2022-03-25 05:30:30|47453|47433|47458|47438|47460.5|47440.5|47450.5|47430.5|3
1648186240000|2022-03-25 05:30:40|47459.3|47439.3|47451.8|47431.8|47465.5|47445.5|47451.8|47431.8|4
1648186250000|2022-03-25 05:30:50|47450.5|47430.5|47445.5|47425.5|47450.5|47430.5|47445.5|47425.5|0
1648186260000|2022-03-25 05:31:00|47444.3|47424.3|47445.5|47425.5|47445.5|47425.5|47441.8|47421.8|3
1648186270000|2022-03-25 05:31:10|47446.8|47426.8|47445.5|47425.5|47450.5|47430.5|47445.5|47425.5|3
1648186280000|2022-03-25 05:31:20|47440.5|47420.5|47440.5|47420.5|47443|47423|47435.5|47415.5|3
1648186290000|2022-03-25 05:31:30|47438|47418|47435.5|47415.5|47440.5|47420.5|47435.5|47415.5|2
1648186300000|2022-03-25 05:31:40|47438|47418|47440.5|47420.5|47440.5|47420.5|47438|47418|2
1648186310000|2022-03-25 05:31:50|47441.6|47421.6|47439.1|47419.1|47441.6|47421.6|47439.1|47419.1|2
1648186320000|2022-03-25 05:32:00|47436.6|47416.6|47433|47413|47436.6|47416.6|47433|47413|3
1648186330000|2022-03-25 05:32:10|47431.6|47411.6|47418|47398|47433|47413|47418|47398|16
1648186340000|2022-03-25 05:32:20|47411.8|47391.8|47416.6|47396.6|47419.1|47399.1|47409.3|47389.3|11
1648186350000|2022-03-25 05:32:30|47414.1|47394.1|47416.6|47396.6|47416.6|47396.6|47414.1|47394.1|2
1648186360000|2022-03-25 05:32:40|47414.1|47394.1|47410.5|47390.5|47414.1|47394.1|47406.6|47386.6|8
1648186370000|2022-03-25 05:32:50|47411.6|47391.6|47416.6|47396.6|47416.6|47396.6|47411.6|47391.6|4
1648186380000|2022-03-25 05:33:00|47414.1|47394.1|47414.1|47394.1|47416.6|47396.6|47411.4|47391.4|7
1648186390000|2022-03-25 05:33:10|47411.6|47391.6|47409.1|47389.1|47426.6|47406.6|47409.1|47389.1|20
1648186400000|2022-03-25 05:33:20|47406.6|47386.6|47414.1|47394.1|47414.1|47394.1|47406.6|47386.6|5
1648186410000|2022-03-25 05:33:30|47416.6|47396.6|47416.6|47396.6|47419.1|47399.1|47416.6|47396.6|19
1648186420000|2022-03-25 05:33:40|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|47415.5|47395.5|6
1648186430000|2022-03-25 05:33:50|47414.1|47394.1|47416.6|47396.6|47416.6|47396.6|47411.6|47391.6|8
1648186440000|2022-03-25 05:34:00|47419.1|47399.1|47421.6|47401.6|47427.7|47407.7|47419.1|47399.1|4
1648186450000|2022-03-25 05:34:10|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|0
1648186460000|2022-03-25 05:34:20|47420.5|47400.5|47419.1|47399.1|47420.5|47400.5|47418|47398|0
1648186470000|2022-03-25 05:34:30|47420.5|47400.5|47418|47398|47421.6|47401.6|47418|47398|9
1648186480000|2022-03-25 05:34:40|47419.1|47399.1|47423|47403|47423|47403|47419.1|47399.1|7
1648186490000|2022-03-25 05:34:50|47424.3|47404.3|47424.1|47404.1|47424.3|47404.3|47421.6|47401.6|0
1648186500000|2022-03-25 05:35:00|47426.6|47406.6|47426.6|47406.6|47426.6|47406.6|47421.6|47401.6|3
1648186510000|2022-03-25 05:35:10|47424.1|47404.1|47426.6|47406.6|47426.6|47406.6|47424.1|47404.1|0
1648186520000|2022-03-25 05:35:20|||||||||1
1648186530000|2022-03-25 05:35:30|47429.1|47409.1|47440.2|47420.2|47441.6|47421.6|47429.1|47409.1|8
1648186540000|2022-03-25 05:35:40|47439.1|47419.1|47441.6|47421.6|47441.6|47421.6|47439.1|47419.1|0
1648186550000|2022-03-25 05:35:50|47439.1|47419.1|47441.6|47421.6|47441.6|47421.6|47439.1|47419.1|0
1648186560000|2022-03-25 05:36:00|47439.1|47419.1|47441.6|47421.6|47441.6|47421.6|47439.1|47419.1|0
1648186590000|2022-03-25 05:36:30|47440.5|47420.5|47441.6|47421.6|47441.6|47421.6|47440.5|47420.5|2
1648186600000|2022-03-25 05:36:40|47445.5|47425.5|47443|47423|47445.5|47425.5|47443|47423|1
1648186610000|2022-03-25 05:36:50|47444.3|47424.3|47445.5|47425.5|47445.5|47425.5|47444.3|47424.3|0
1648186620000|2022-03-25 05:37:00|47446.6|47426.6|47444.1|47424.1|47446.6|47426.6|47444.1|47424.1|1
1648186640000|2022-03-25 05:37:20|47442.7|47422.7|47441.6|47421.6|47442.7|47422.7|47441.6|47421.6|0
1648186650000|2022-03-25 05:37:30|47443|47423|47443|47423|47443|47423|47443|47423|2
1648186660000|2022-03-25 05:37:40|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|0
1648186670000|2022-03-25 05:37:50|47442.7|47422.7|47436.6|47416.6|47442.7|47422.7|47436.6|47416.6|10
1648186680000|2022-03-25 05:38:00|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|0
1648186690000|2022-03-25 05:38:10|47436.6|47416.6|47439.1|47419.1|47439.1|47419.1|47436.6|47416.6|0
1648186710000|2022-03-25 05:38:30|47436.6|47416.6|47439.1|47419.1|47439.1|47419.1|47436.6|47416.6|3
1648186720000|2022-03-25 05:38:40|47440.2|47420.2|47446.6|47426.6|47446.6|47426.6|47440.2|47420.2|10
1648186730000|2022-03-25 05:38:50|47447.7|47427.7|47449.1|47429.1|47449.1|47429.1|47447.7|47427.7|0
1648186740000|2022-03-25 05:39:00|47447.7|47427.7|47419.1|47399.1|47449.1|47429.1|47419.1|47399.1|21
1648186750000|2022-03-25 05:39:10|47416.6|47396.6|47401.6|47381.6|47416.6|47396.6|47401.6|47381.6|9
1648186760000|2022-03-25 05:39:20|47399.1|47379.1|47396.6|47376.6|47399.1|47379.1|47396.6|47376.6|5
1648186770000|2022-03-25 05:39:30|47382.3|47362.3|47373|47353|47382.3|47362.3|47373|47353|10
1648186780000|2022-03-25 05:39:40|47374.1|47354.1|47379.1|47359.1|47379.1|47359.1|47371.6|47351.6|2
1648186790000|2022-03-25 05:39:50|47383|47363|47384.1|47364.1|47384.1|47364.1|47379.1|47359.1|11
1648186800000|2022-03-25 05:40:00|47381.6|47361.6|47367.7|47347.7|47381.6|47361.6|47367.7|47347.7|7
1648186810000|2022-03-25 05:40:10|47362.7|47342.7|47354.1|47334.1|47362.7|47342.7|47346.6|47326.6|20
1648186820000|2022-03-25 05:40:20|47355.5|47335.5|47359.1|47339.1|47363|47343|47351.6|47331.6|4
1648186830000|2022-03-25 05:40:30|47361.6|47341.6|47359.1|47339.1|47361.6|47341.6|47359.1|47339.1|0
1648186840000|2022-03-25 05:40:40|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|1
1648186850000|2022-03-25 05:40:50|47360.2|47340.2|47360.2|47340.2|47362.7|47342.7|47360.2|47340.2|1
1648186860000|2022-03-25 05:41:00|47361.4|47341.4|47364.1|47344.1|47364.1|47344.1|47360.2|47340.2|2
1648186870000|2022-03-25 05:41:10|47363|47343|47363|47343|47363|47343|47363|47343|0
1648186880000|2022-03-25 05:41:20|47361.6|47341.6|47360.2|47340.2|47361.6|47341.6|47358.9|47338.9|0
1648186890000|2022-03-25 05:41:30|47355.2|47335.2|47353.9|47333.9|47355.2|47335.2|47351.4|47331.4|3
1648186900000|2022-03-25 05:41:40|47355.2|47335.2|47349.1|47329.1|47355.2|47335.2|47349.1|47329.1|5
1648186910000|2022-03-25 05:41:50|47345.5|47325.5|47337.7|47317.7|47345.5|47325.5|47337.7|47317.7|9
1648186920000|2022-03-25 05:42:00|47336.8|47316.8|47316.6|47296.6|47338|47318|47316.6|47296.6|20
1648186930000|2022-03-25 05:42:10|47319.1|47299.1|47321.6|47301.6|47321.6|47301.6|47319.1|47299.1|10
1648186940000|2022-03-25 05:42:20|47316.6|47296.6|47324.1|47304.1|47324.1|47304.1|47316.6|47296.6|16
1648186950000|2022-03-25 05:42:30|47326.6|47306.6|47331.6|47311.6|47331.6|47311.6|47326.6|47306.6|12
1648186960000|2022-03-25 05:42:40|47330.2|47310.2|47344.1|47324.1|47347.7|47327.7|47329.1|47309.1|4
1648186970000|2022-03-25 05:42:50|47342.7|47322.7|47341.6|47321.6|47342.7|47322.7|47341.6|47321.6|0
1648186980000|2022-03-25 05:43:00|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|8
1648186990000|2022-03-25 05:43:10|47340.5|47320.5|47341.6|47321.6|47341.6|47321.6|47336.6|47316.6|7
1648187000000|2022-03-25 05:43:20|47339.1|47319.1|47346.6|47326.6|47348.9|47328.9|47339.1|47319.1|11
1648187020000|2022-03-25 05:43:40|47349.1|47329.1|47351.6|47331.6|47351.6|47331.6|47346.6|47326.6|2
1648187030000|2022-03-25 05:43:50|47347.7|47327.7|47346.6|47326.6|47347.7|47327.7|47346.6|47326.6|3
1648187040000|2022-03-25 05:44:00|47344.1|47324.1|47341.6|47321.6|47344.1|47324.1|47341.6|47321.6|0
1648187050000|2022-03-25 05:44:10|47346.6|47326.6|47346.6|47326.6|47346.6|47326.6|47344.1|47324.1|0
1648187060000|2022-03-25 05:44:20|47348|47328|47348|47328|47348|47328|47348|47328|1
1648187070000|2022-03-25 05:44:30|47349.1|47329.1|47354.1|47334.1|47354.1|47334.1|47349.1|47329.1|2
1648187080000|2022-03-25 05:44:40|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|3
1648187110000|2022-03-25 05:45:10|47353|47333|47356.6|47336.6|47356.6|47336.6|47351.6|47331.6|3
1648187120000|2022-03-25 05:45:20|47359.1|47339.1|47361.6|47341.6|47361.6|47341.6|47356.6|47336.6|9
1648187130000|2022-03-25 05:45:30|47363|47343|47371.6|47351.6|47371.6|47351.6|47363|47343|0
1648187140000|2022-03-25 05:45:40|47374.1|47354.1|47371.6|47351.6|47374.1|47354.1|47371.6|47351.6|0
1648187150000|2022-03-25 05:45:50|47369.1|47349.1|47367.7|47347.7|47369.1|47349.1|47367.7|47347.7|11
1648187160000|2022-03-25 05:46:00|47366.4|47346.4|47366.6|47346.6|47367.7|47347.7|47365.2|47345.2|1
1648187170000|2022-03-25 05:46:10|47368|47348|47366.6|47346.6|47368|47348|47366.6|47346.6|2
1648187180000|2022-03-25 05:46:20|47360.2|47340.2|47359.1|47339.1|47360.2|47340.2|47356.6|47336.6|4
1648187190000|2022-03-25 05:46:30|47361.6|47341.6|47354.1|47334.1|47361.6|47341.6|47354.1|47334.1|7
1648187200000|2022-03-25 05:46:40|47352.7|47332.7|47343|47323|47352.7|47332.7|47343|47323|4
1648187210000|2022-03-25 05:46:50|47341.6|47321.6|47345.2|47325.2|47345.2|47325.2|47341.6|47321.6|1
1648187220000|2022-03-25 05:47:00|47344.1|47324.1|47350.5|47330.5|47353|47333|47344.1|47324.1|0
1648187230000|2022-03-25 05:47:10|47353|47333|47354.1|47334.1|47354.1|47334.1|47353|47333|0
1648187240000|2022-03-25 05:47:20|47359.1|47339.1|47364.1|47344.1|47364.1|47344.1|47359.1|47339.1|1
1648187250000|2022-03-25 05:47:30|47365.5|47345.5|47366.6|47346.6|47366.6|47346.6|47365.5|47345.5|0
1648187260000|2022-03-25 05:47:40|47371.6|47351.6|47371.6|47351.6|47371.6|47351.6|47371.6|47351.6|5
1648187270000|2022-03-25 05:47:50|47375.5|47355.5|47381.6|47361.6|47381.6|47361.6|47375.5|47355.5|6
1648187280000|2022-03-25 05:48:00|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|2
1648187290000|2022-03-25 05:48:10|47386.6|47366.6|47391.6|47371.6|47391.6|47371.6|47386.6|47366.6|5
1648187300000|2022-03-25 05:48:20|||||||||1
1648187310000|2022-03-25 05:48:30|47394.1|47374.1|47390.2|47370.2|47394.1|47374.1|47390.2|47370.2|3
1648187330000|2022-03-25 05:48:50|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|0
1648187340000|2022-03-25 05:49:00|47389.1|47369.1|47394.1|47374.1|47396.6|47376.6|47389.1|47369.1|1
1648187350000|2022-03-25 05:49:10|47391.6|47371.6|47396.6|47376.6|47396.6|47376.6|47391.6|47371.6|0
1648187360000|2022-03-25 05:49:20|47395.2|47375.2|47396.6|47376.6|47396.6|47376.6|47391.6|47371.6|0
1648187370000|2022-03-25 05:49:30|47394.1|47374.1|47391.6|47371.6|47394.1|47374.1|47391.6|47371.6|1
1648187380000|2022-03-25 05:49:40|47390.2|47370.2|47389.1|47369.1|47390.2|47370.2|47387.7|47367.7|0
1648187400000|2022-03-25 05:50:00|47391.6|47371.6|47389.1|47369.1|47394.1|47374.1|47389.1|47369.1|0
1648187410000|2022-03-25 05:50:10|47391.6|47371.6|47391.6|47371.6|47391.6|47371.6|47389.1|47369.1|0
1648187420000|2022-03-25 05:50:20|47393|47373|47396.6|47376.6|47396.6|47376.6|47391.6|47371.6|5
1648187430000|2022-03-25 05:50:30|47399.1|47379.1|47404.1|47384.1|47404.1|47384.1|47396.6|47376.6|2
1648187450000|2022-03-25 05:50:50|47401.6|47381.6|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|0
1648187460000|2022-03-25 05:51:00|47402.7|47382.7|47401.6|47381.6|47402.7|47382.7|47401.6|47381.6|0
1648187470000|2022-03-25 05:51:10|47404.1|47384.1|47403|47383|47406.6|47386.6|47403|47383|1
1648187480000|2022-03-25 05:51:20|47402.7|47382.7|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|0
1648187490000|2022-03-25 05:51:30|47405.5|47385.5|47406.6|47386.6|47406.6|47386.6|47404.1|47384.1|0
1648187500000|2022-03-25 05:51:40|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|0
1648187510000|2022-03-25 05:51:50|47401.6|47381.6|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|1
1648187520000|2022-03-25 05:52:00|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|0
1648187530000|2022-03-25 05:52:10|47405.2|47385.2|47404.1|47384.1|47405.2|47385.2|47404.1|47384.1|1
1648187540000|2022-03-25 05:52:20|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|4
1648187550000|2022-03-25 05:52:30|47409.1|47389.1|47414.1|47394.1|47414.1|47394.1|47409.1|47389.1|3
1648187560000|2022-03-25 05:52:40|47415.5|47395.5|47417.7|47397.7|47417.7|47397.7|47415.5|47395.5|0
1648187570000|2022-03-25 05:52:50|47416.4|47396.4|47415.2|47395.2|47416.4|47396.4|47415.2|47395.2|0
1648187600000|2022-03-25 05:53:20|||||||||3
1648187610000|2022-03-25 05:53:30|47416.6|47396.6|47410.5|47390.5|47416.6|47396.6|47410.5|47390.5|1
1648187620000|2022-03-25 05:53:40|47411.6|47391.6|47408|47388|47411.6|47391.6|47408|47388|0
1648187630000|2022-03-25 05:53:50|47406.6|47386.6|47404.1|47384.1|47406.6|47386.6|47404.1|47384.1|0
1648187640000|2022-03-25 05:54:00|47403|47383|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|0
1648187650000|2022-03-25 05:54:10|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|0
1648187660000|2022-03-25 05:54:20|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|2
1648187690000|2022-03-25 05:54:50|47395.5|47375.5|47391.6|47371.6|47396.6|47376.6|47391.6|47371.6|0
1648187700000|2022-03-25 05:55:00|47394.1|47374.1|47391.6|47371.6|47394.1|47374.1|47391.6|47371.6|0
1648187710000|2022-03-25 05:55:10|47381.6|47361.6|47376.6|47356.6|47381.6|47361.6|47376.6|47356.6|8
1648187720000|2022-03-25 05:55:20|47371.6|47351.6|47366.6|47346.6|47371.6|47351.6|47366.6|47346.6|3
1648187730000|2022-03-25 05:55:30|47371.6|47351.6|47376.6|47356.6|47376.8|47356.8|47371.6|47351.6|10
1648187740000|2022-03-25 05:55:40|47377.7|47357.7|47374.1|47354.1|47377.7|47357.7|47374.1|47354.1|1
1648187750000|2022-03-25 05:55:50|47373|47353|47366.6|47346.6|47373|47353|47363|47343|4
1648187760000|2022-03-25 05:56:00|47365.2|47345.2|47368|47348|47368|47348|47365.2|47345.2|0
1648187770000|2022-03-25 05:56:10|47369.1|47349.1|47365.2|47345.2|47370.5|47350.5|47365.2|47345.2|5
1648187780000|2022-03-25 05:56:20|47364.1|47344.1|47367.7|47347.7|47367.7|47347.7|47364.1|47344.1|1
1648187790000|2022-03-25 05:56:30|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|0
1648187800000|2022-03-25 05:56:40|47365.5|47345.5|47369.1|47349.1|47369.1|47349.1|47363|47343|0
1648187820000|2022-03-25 05:57:00|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47365.5|47345.5|1
1648187830000|2022-03-25 05:57:10|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|1
1648187850000|2022-03-25 05:57:30|47366.6|47346.6|47366.6|47346.6|47369.1|47349.1|47366.6|47346.6|0
1648187870000|2022-03-25 05:57:50|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|0
1648187880000|2022-03-25 05:58:00|47367.7|47347.7|47371.6|47351.6|47371.6|47351.6|47367.7|47347.7|2
1648187890000|2022-03-25 05:58:10|47377.7|47357.7|47380.2|47360.2|47380.2|47360.2|47377.7|47357.7|2
1648187900000|2022-03-25 05:58:20|47377.7|47357.7|47377.7|47357.7|47377.7|47357.7|47377.7|47357.7|0
1648187910000|2022-03-25 05:58:30|47376.6|47356.6|47374.1|47354.1|47378|47358|47374.1|47354.1|0
1648187920000|2022-03-25 05:58:40|47376.6|47356.6|47377.7|47357.7|47380.2|47360.2|47376.6|47356.6|3
1648187940000|2022-03-25 05:59:00|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|1
1648187970000|2022-03-25 05:59:30|47377.7|47357.7|47376.6|47356.6|47377.7|47357.7|47376.6|47356.6|2
1648187980000|2022-03-25 05:59:40|47379.1|47359.1|47376.6|47356.6|47379.1|47359.1|47376.6|47356.6|0
1648187990000|2022-03-25 05:59:50|47378|47358|47380.2|47360.2|47380.2|47360.2|47378|47358|1
1648188000000|2022-03-25 06:00:00|47377.7|47357.7|47397.7|47377.7|47400.2|47380.2|47377.7|47357.7|8
1648188010000|2022-03-25 06:00:10|47396.6|47376.6|47399.1|47379.1|47399.1|47379.1|47396.6|47376.6|0
1648188020000|2022-03-25 06:00:20|47404.1|47384.1|47405.2|47385.2|47405.2|47385.2|47404.1|47384.1|4
1648188030000|2022-03-25 06:00:30|47406.4|47386.4|47403|47383|47406.4|47386.4|47401.6|47381.6|1
1648188040000|2022-03-25 06:00:40|47406.6|47386.6|47411.6|47391.6|47414.1|47394.1|47406.6|47386.6|1
1648188050000|2022-03-25 06:00:50|47408|47388|47410.2|47390.2|47410.2|47390.2|47406.6|47386.6|3
1648188060000|2022-03-25 06:01:00|47409.1|47389.1|47401.6|47381.6|47410.2|47390.2|47399.1|47379.1|1
1648188070000|2022-03-25 06:01:10|47399.1|47379.1|47399.1|47379.1|47401.6|47381.6|47399.1|47379.1|0
1648188080000|2022-03-25 06:01:20|47400.5|47380.5|47401.6|47381.6|47401.6|47381.6|47400.5|47380.5|1
1648188100000|2022-03-25 06:01:40|47399.1|47379.1|47401.6|47381.6|47401.6|47381.6|47399.1|47379.1|0
1648188110000|2022-03-25 06:01:50|47399.1|47379.1|47385.2|47365.2|47404.1|47384.1|47385.2|47365.2|3
1648188120000|2022-03-25 06:02:00|47386.6|47366.6|47389.1|47369.1|47389.1|47369.1|47386.6|47366.6|1
1648188130000|2022-03-25 06:02:10|47390.5|47370.5|47391.6|47371.6|47394.1|47374.1|47390.5|47370.5|1
1648188140000|2022-03-25 06:02:20|||||||||1
1648188150000|2022-03-25 06:02:30|47387.7|47367.7|47381.6|47361.6|47387.7|47367.7|47376.6|47356.6|4
1648188160000|2022-03-25 06:02:40|47380.2|47360.2|47378|47358|47380.2|47360.2|47376.6|47356.6|1
1648188170000|2022-03-25 06:02:50|47377.7|47357.7|47381.6|47361.6|47381.6|47361.6|47376.6|47356.6|3
1648188180000|2022-03-25 06:03:00|47380.2|47360.2|47383|47363|47383|47363|47378.9|47358.9|0
1648188190000|2022-03-25 06:03:10|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|1
1648188200000|2022-03-25 06:03:20|47381.6|47361.6|47385.2|47365.2|47385.2|47365.2|47381.6|47361.6|0
1648188210000|2022-03-25 06:03:30|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|0
1648188220000|2022-03-25 06:03:40|47381.6|47361.6|47379.1|47359.1|47382.7|47362.7|47379.1|47359.1|0
1648188250000|2022-03-25 06:04:10|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|1
1648188260000|2022-03-25 06:04:20|47369.1|47349.1|47371.6|47351.6|47371.6|47351.6|47369.1|47349.1|1
1648188270000|2022-03-25 06:04:30|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47366.6|47346.6|2
1648188280000|2022-03-25 06:04:40|47367.7|47347.7|47374.1|47354.1|47374.1|47354.1|47366.6|47346.6|2
1648188290000|2022-03-25 06:04:50|47375.5|47355.5|47374.1|47354.1|47379.1|47359.1|47374.1|47354.1|0
1648188300000|2022-03-25 06:05:00|47376.6|47356.6|47380.2|47360.2|47380.2|47360.2|47374.1|47354.1|2
1648188310000|2022-03-25 06:05:10|47381.6|47361.6|47380.2|47360.2|47381.6|47361.6|47380.2|47360.2|0
1648188330000|2022-03-25 06:05:30|47377.7|47357.7|47377.7|47357.7|47380.2|47360.2|47377.7|47357.7|1
1648188360000|2022-03-25 06:06:00|47381.6|47361.6|47382.7|47362.7|47382.7|47362.7|47381.6|47361.6|3
1648188370000|2022-03-25 06:06:10|47383.9|47363.9|47389.1|47369.1|47389.1|47369.1|47383.9|47363.9|2
1648188390000|2022-03-25 06:06:30|47390.2|47370.2|47387.7|47367.7|47390.2|47370.2|47387.7|47367.7|0
1648188430000|2022-03-25 06:07:10|47386.6|47366.6|47379.1|47359.1|47386.6|47366.6|47379.1|47359.1|2
1648188440000|2022-03-25 06:07:20|47376.6|47356.6|47374.1|47354.1|47376.6|47356.6|47374.1|47354.1|1
1648188490000|2022-03-25 06:08:10|47375.2|47355.2|47376.6|47356.6|47376.6|47356.6|47375.2|47355.2|1
1648188500000|2022-03-25 06:08:20|47381.6|47361.6|47380.2|47360.2|47381.6|47361.6|47379.1|47359.1|2
1648188510000|2022-03-25 06:08:30|47379.1|47359.1|47374.1|47354.1|47379.1|47359.1|47374.1|47354.1|3
1648188520000|2022-03-25 06:08:40|47372.7|47352.7|47374.1|47354.1|47374.1|47354.1|47371.6|47351.6|1
1648188530000|2022-03-25 06:08:50|47375.2|47355.2|47374.1|47354.1|47375.2|47355.2|47374.1|47354.1|0
1648188540000|2022-03-25 06:09:00|47373|47353|47371.6|47351.6|47373|47353|47371.6|47351.6|1
1648188550000|2022-03-25 06:09:10|||||||||1
1648188560000|2022-03-25 06:09:20|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|2
1648188580000|2022-03-25 06:09:40|47368|47348|47371.6|47351.6|47371.6|47351.6|47368|47348|2
1648188600000|2022-03-25 06:10:00|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47371.6|47351.6|0
1648188620000|2022-03-25 06:10:20|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|1
1648188630000|2022-03-25 06:10:30|47381.6|47361.6|47382.7|47362.7|47385.2|47365.2|47381.6|47361.6|1
1648188640000|2022-03-25 06:10:40|47385.2|47365.2|47381.6|47361.6|47385.2|47365.2|47381.6|47361.6|1
1648188650000|2022-03-25 06:10:50|47379.1|47359.1|47381.6|47361.6|47381.6|47361.6|47379.1|47359.1|1
1648188660000|2022-03-25 06:11:00|47382.7|47362.7|47386.6|47366.6|47386.6|47366.6|47381.6|47361.6|0
1648188690000|2022-03-25 06:11:30|47391.6|47371.6|47401.6|47381.6|47403|47383|47391.6|47371.6|6
1648188700000|2022-03-25 06:11:40|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|1
1648188710000|2022-03-25 06:11:50|47402.7|47382.7|47414.1|47394.1|47414.1|47394.1|47401.6|47381.6|4
1648188720000|2022-03-25 06:12:00|47416.6|47396.6|47416.6|47396.6|47416.6|47396.6|47416.6|47396.6|0
1648188730000|2022-03-25 06:12:10|47419.1|47399.1|47406.6|47386.6|47419.1|47399.1|47406.6|47386.6|16
1648188740000|2022-03-25 06:12:20|47405.2|47385.2|47406.6|47386.6|47406.6|47386.6|47405.2|47385.2|1
1648188750000|2022-03-25 06:12:30|47407.7|47387.7|47410.2|47390.2|47410.2|47390.2|47407.7|47387.7|2
1648188760000|2022-03-25 06:12:40|47411.6|47391.6|47416.6|47396.6|47416.6|47396.6|47411.6|47391.6|1
1648188770000|2022-03-25 06:12:50|47419.1|47399.1|47416.6|47396.6|47419.1|47399.1|47416.6|47396.6|3
1648188780000|2022-03-25 06:13:00|47419.1|47399.1|47416.6|47396.6|47419.1|47399.1|47416.6|47396.6|0
1648188790000|2022-03-25 06:13:10|47419.1|47399.1|47470.5|47450.5|47470.5|47450.5|47419.1|47399.1|36
1648188800000|2022-03-25 06:13:20|47470.2|47450.2|47461.8|47441.8|47470.2|47450.2|47460.5|47440.5|5
1648188810000|2022-03-25 06:13:30|47461.6|47441.6|47461.6|47441.6|47464.1|47444.1|47461.6|47441.6|2
1648188820000|2022-03-25 06:13:40|47465.2|47445.2|47475.2|47455.2|47475.2|47455.2|47465.2|47445.2|3
1648188830000|2022-03-25 06:13:50|47473.9|47453.9|47472.7|47452.7|47473.9|47453.9|47472.7|47452.7|0
1648188840000|2022-03-25 06:14:00|47470.2|47450.2|47469.1|47449.1|47470.2|47450.2|47467.7|47447.7|0
1648188850000|2022-03-25 06:14:10|47466.6|47446.6|47478|47458|47478|47458|47466.6|47446.6|13
1648188870000|2022-03-25 06:14:30|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|47480.5|47460.5|2
1648188880000|2022-03-25 06:14:40|47483|47463|47480.5|47460.5|47483|47463|47480.5|47460.5|1
1648188890000|2022-03-25 06:14:50|||||||||1
1648188900000|2022-03-25 06:15:00|47479.1|47459.1|47484.1|47464.1|47484.1|47464.1|47476.6|47456.6|1
1648188920000|2022-03-25 06:15:20|47482.7|47462.7|47481.6|47461.6|47482.7|47462.7|47481.6|47461.6|0
1648188930000|2022-03-25 06:15:30|47484.1|47464.1|47481.6|47461.6|47484.1|47464.1|47481.6|47461.6|0
1648188940000|2022-03-25 06:15:40|47484.1|47464.1|47481.6|47461.6|47484.1|47464.1|47481.6|47461.6|0
1648188950000|2022-03-25 06:15:50|47483|47463|47489.1|47469.1|47489.1|47469.1|47483|47463|6
1648188960000|2022-03-25 06:16:00|47488|47468|47491.6|47471.6|47491.6|47471.6|47488|47468|18
1648188970000|2022-03-25 06:16:10|47489.1|47469.1|47489.1|47469.1|47489.1|47469.1|47489.1|47469.1|1
1648188980000|2022-03-25 06:16:20|47487.7|47467.7|47488.9|47468.9|47491.6|47471.6|47486.6|47466.6|0
1648188990000|2022-03-25 06:16:30|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|0
1648189000000|2022-03-25 06:16:40|47485.2|47465.2|47484.1|47464.1|47485.2|47465.2|47484.1|47464.1|0
1648189010000|2022-03-25 06:16:50|47481.6|47461.6|47476.6|47456.6|47481.6|47461.6|47476.6|47456.6|3
1648189020000|2022-03-25 06:17:00|47474.1|47454.1|47474.1|47454.1|47478|47458|47474.1|47454.1|0
1648189030000|2022-03-25 06:17:10|47471.6|47451.6|47472.7|47452.7|47474.1|47454.1|47469.1|47449.1|2
1648189040000|2022-03-25 06:17:20|47471.6|47451.6|47475.5|47455.5|47475.5|47455.5|47469.1|47449.1|1
1648189050000|2022-03-25 06:17:30|47474.1|47454.1|47476.6|47456.6|47476.6|47456.6|47474.1|47454.1|0
1648189060000|2022-03-25 06:17:40|47475.2|47455.2|47474.1|47454.1|47475.2|47455.2|47474.1|47454.1|0
1648189070000|2022-03-25 06:17:50|47476.6|47456.6|47474.1|47454.1|47476.6|47456.6|47474.1|47454.1|0
1648189100000|2022-03-25 06:18:20|47471.6|47451.6|47470.2|47450.2|47471.6|47451.6|47470.2|47450.2|1
1648189110000|2022-03-25 06:18:30|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|0
1648189120000|2022-03-25 06:18:40|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|1
1648189130000|2022-03-25 06:18:50|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|1
1648189140000|2022-03-25 06:19:00|47471.6|47451.6|47471.6|47451.6|47471.6|47451.6|47471.6|47451.6|2
1648189150000|2022-03-25 06:19:10|47474.1|47454.1|47471.6|47451.6|47474.1|47454.1|47471.6|47451.6|0
1648189160000|2022-03-25 06:19:20|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|0
1648189170000|2022-03-25 06:19:30|47475.2|47455.2|47472.7|47452.7|47475.2|47455.2|47472.7|47452.7|2
1648189180000|2022-03-25 06:19:40|47474.1|47454.1|47472.7|47452.7|47475.2|47455.2|47472.7|47452.7|0
1648189190000|2022-03-25 06:19:50|47475.2|47455.2|47476.6|47456.6|47476.6|47456.6|47474.1|47454.1|0
1648189200000|2022-03-25 06:20:00|47478|47458|47479.1|47459.1|47481.6|47461.6|47476.6|47456.6|4
1648189210000|2022-03-25 06:20:10|47478|47458|47476.6|47456.6|47479.1|47459.1|47476.6|47456.6|1
1648189220000|2022-03-25 06:20:20|47478|47458|47479.1|47459.1|47479.1|47459.1|47478|47458|0
1648189230000|2022-03-25 06:20:30|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|47475.5|47455.5|1
1648189250000|2022-03-25 06:20:50|||||||||1
1648189260000|2022-03-25 06:21:00|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|2
1648189270000|2022-03-25 06:21:10|47476.6|47456.6|47470.2|47450.2|47476.6|47456.6|47470.2|47450.2|12
1648189280000|2022-03-25 06:21:20|47469.1|47449.1|47466.6|47446.6|47469.1|47449.1|47466.6|47446.6|0
1648189290000|2022-03-25 06:21:30|47464.1|47444.1|47461.6|47441.6|47464.1|47444.1|47461.6|47441.6|2
1648189300000|2022-03-25 06:21:40|||||||||1
1648189310000|2022-03-25 06:21:50|47460.2|47440.2|47461.6|47441.6|47461.6|47441.6|47460.2|47440.2|4
1648189320000|2022-03-25 06:22:00|47454.1|47434.1|47449.1|47429.1|47454.1|47434.1|47449.1|47429.1|4
1648189340000|2022-03-25 06:22:20|47447.7|47427.7|47446.6|47426.6|47447.7|47427.7|47446.6|47426.6|0
1648189350000|2022-03-25 06:22:30|47445.2|47425.2|47444.1|47424.1|47445.2|47425.2|47444.1|47424.1|0
1648189380000|2022-03-25 06:23:00|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|1
1648189390000|2022-03-25 06:23:10|47441.6|47421.6|47441.6|47421.6|47441.6|47421.6|47441.6|47421.6|6
1648189400000|2022-03-25 06:23:20|||||||||1
1648189410000|2022-03-25 06:23:30|47444.1|47424.1|47446.6|47426.6|47446.6|47426.6|47444.1|47424.1|2
1648189420000|2022-03-25 06:23:40|47448|47428|47449.1|47429.1|47449.1|47429.1|47446.6|47426.6|2
1648189430000|2022-03-25 06:23:50|47447.7|47427.7|47446.6|47426.6|47449.1|47429.1|47444.1|47424.1|0
1648189440000|2022-03-25 06:24:00|47445.2|47425.2|47449.1|47429.1|47449.1|47429.1|47444.1|47424.1|0
1648189450000|2022-03-25 06:24:10|47447.7|47427.7|47444.1|47424.1|47447.7|47427.7|47444.1|47424.1|0
1648189460000|2022-03-25 06:24:20|47441.6|47421.6|47456.6|47436.6|47456.6|47436.6|47441.6|47421.6|1
1648189470000|2022-03-25 06:24:30|47458|47438|47463|47443|47464.3|47444.3|47456.6|47436.6|2
1648189480000|2022-03-25 06:24:40|47461.6|47441.6|47461.6|47441.6|47461.6|47441.6|47461.6|47441.6|0
1648189490000|2022-03-25 06:24:50|47465.5|47445.5|47469.1|47449.1|47469.1|47449.1|47465.5|47445.5|3
1648189500000|2022-03-25 06:25:00|47464.1|47444.1|47466.6|47446.6|47466.6|47446.6|47464.1|47444.1|1
1648189510000|2022-03-25 06:25:10|47469.1|47449.1|47466.6|47446.6|47471.6|47451.6|47466.6|47446.6|1
1648189520000|2022-03-25 06:25:20|||||||||1
1648189530000|2022-03-25 06:25:30|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|0
1648189540000|2022-03-25 06:25:40|47467.7|47447.7|47464.1|47444.1|47467.7|47447.7|47459.1|47439.1|1
1648189550000|2022-03-25 06:25:50|47463|47443|47464.1|47444.1|47464.1|47444.1|47463|47443|0
1648189560000|2022-03-25 06:26:00|47462.7|47442.7|47461.6|47441.6|47462.7|47442.7|47456.6|47436.6|0
1648189600000|2022-03-25 06:26:40|47459.1|47439.1|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|1
1648189610000|2022-03-25 06:26:50|47455.5|47435.5|47448|47428|47455.5|47435.5|47448|47428|0
1648189620000|2022-03-25 06:27:00|47446.6|47426.6|47446.6|47426.6|47451.6|47431.6|47446.6|47426.6|0
1648189630000|2022-03-25 06:27:10|47448|47428|47448|47428|47448|47428|47448|47428|0
1648189640000|2022-03-25 06:27:20|47449.1|47429.1|47450.5|47430.5|47450.5|47430.5|47448|47428|0
1648189650000|2022-03-25 06:27:30|||||||||1
1648189660000|2022-03-25 06:27:40|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|7
1648189670000|2022-03-25 06:27:50|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|0
1648189690000|2022-03-25 06:28:10|47440.2|47420.2|47436.6|47416.6|47440.2|47420.2|47436.6|47416.6|0
1648189710000|2022-03-25 06:28:30|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|5
1648189720000|2022-03-25 06:28:40|47433|47413|47429.3|47409.3|47433|47413|47429.3|47409.3|0
1648189730000|2022-03-25 06:28:50|47431.8|47411.8|47429.3|47409.3|47431.8|47411.8|47429.3|47409.3|0
1648189740000|2022-03-25 06:29:00|47430.7|47410.7|47430.5|47410.5|47433|47413|47430.5|47410.5|2
1648189750000|2022-03-25 06:29:10|47429.1|47409.1|47431.6|47411.6|47431.6|47411.6|47429.1|47409.1|3
1648189760000|2022-03-25 06:29:20|47430.5|47410.5|47429.1|47409.1|47430.5|47410.5|47429.1|47409.1|1
1648189770000|2022-03-25 06:29:30|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|47430.5|47410.5|7
1648189780000|2022-03-25 06:29:40|47433|47413|47430.5|47410.5|47433|47413|47430.5|47410.5|2
1648189800000|2022-03-25 06:30:00|47431.6|47411.6|47431.6|47411.6|47431.6|47411.6|47431.6|47411.6|1
1648189810000|2022-03-25 06:30:10|47429.1|47409.1|47434.1|47414.1|47434.1|47414.1|47429.1|47409.1|8
1648189820000|2022-03-25 06:30:20|47431.6|47411.6|47419.1|47399.1|47431.6|47411.6|47419.1|47399.1|1
1648189830000|2022-03-25 06:30:30|47417.7|47397.7|47404.1|47384.1|47419.1|47399.1|47404.1|47384.1|0
1648189840000|2022-03-25 06:30:40|47405.5|47385.5|47401.6|47381.6|47405.5|47385.5|47401.6|47381.6|1
1648189850000|2022-03-25 06:30:50|47399.1|47379.1|47395.2|47375.2|47399.1|47379.1|47395.2|47375.2|4
1648189860000|2022-03-25 06:31:00|47394.1|47374.1|47399.1|47379.1|47400.2|47380.2|47394.1|47374.1|4
1648189870000|2022-03-25 06:31:10|47400.2|47380.2|47395.5|47375.5|47400.2|47380.2|47394.1|47374.1|0
1648189880000|2022-03-25 06:31:20|47395.2|47375.2|47385.5|47365.5|47395.2|47375.2|47384.1|47364.1|8
1648189890000|2022-03-25 06:31:30|47386.6|47366.6|47378|47358|47388|47368|47376.6|47356.6|4
1648189900000|2022-03-25 06:31:40|47380.5|47360.5|47382.7|47362.7|47391.6|47371.6|47376.6|47356.6|6
1648189910000|2022-03-25 06:31:50|47385.2|47365.2|47391.6|47371.6|47391.6|47371.6|47385.2|47365.2|7
1648189920000|2022-03-25 06:32:00|47393|47373|47395.5|47375.5|47395.5|47375.5|47393|47373|3
1648189930000|2022-03-25 06:32:10|47403|47383|47406.6|47386.6|47416.6|47396.6|47403|47383|16
1648189940000|2022-03-25 06:32:20|47409.1|47389.1|47415.5|47395.5|47415.5|47395.5|47408|47388|7
1648189950000|2022-03-25 06:32:30|47419.1|47399.1|47425.5|47405.5|47425.5|47405.5|47416.6|47396.6|1
1648189960000|2022-03-25 06:32:40|47426.6|47406.6|47429.1|47409.1|47429.1|47409.1|47425.5|47405.5|0
1648189970000|2022-03-25 06:32:50|47431.6|47411.6|47439.1|47419.1|47439.1|47419.1|47431.6|47411.6|6
1648189980000|2022-03-25 06:33:00|47441.6|47421.6|47450.2|47430.2|47450.2|47430.2|47439.1|47419.1|6
1648189990000|2022-03-25 06:33:10|47451.6|47431.6|47459.1|47439.1|47459.1|47439.1|47451.6|47431.6|5
1648190000000|2022-03-25 06:33:20|47460.5|47440.5|47455.5|47435.5|47464.1|47444.1|47455.5|47435.5|2
1648190010000|2022-03-25 06:33:30|47454.3|47434.3|47449.3|47429.3|47454.3|47434.3|47449.3|47429.3|1
1648190020000|2022-03-25 06:33:40|47448|47428|47446.6|47426.6|47448|47428|47441.6|47421.6|6
1648190030000|2022-03-25 06:33:50|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47441.6|47421.6|1
1648190050000|2022-03-25 06:34:10|47446.6|47426.6|47445.2|47425.2|47446.6|47426.6|47445.2|47425.2|1
1648190060000|2022-03-25 06:34:20|47446.6|47426.6|47430.5|47410.5|47446.6|47426.6|47430.5|47410.5|7
1648190070000|2022-03-25 06:34:30|47434.1|47414.1|47429.1|47409.1|47434.1|47414.1|47429.1|47409.1|1
1648190090000|2022-03-25 06:34:50|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|47425.5|47405.5|0
1648190100000|2022-03-25 06:35:00|47424.1|47404.1|47419.1|47399.1|47424.1|47404.1|47419.1|47399.1|1
1648190110000|2022-03-25 06:35:10|47417.7|47397.7|47416.6|47396.6|47417.7|47397.7|47414.1|47394.1|1
1648190120000|2022-03-25 06:35:20|47419.1|47399.1|47414.1|47394.1|47419.1|47399.1|47414.1|47394.1|0
1648190130000|2022-03-25 06:35:30|47417.7|47397.7|47421.6|47401.6|47421.6|47401.6|47417.7|47397.7|1
1648190140000|2022-03-25 06:35:40|47424.1|47404.1|47421.6|47401.6|47424.1|47404.1|47421.6|47401.6|0
1648190150000|2022-03-25 06:35:50|47423|47403|47426.6|47406.6|47426.6|47406.6|47421.6|47401.6|3
1648190160000|2022-03-25 06:36:00|47425.5|47405.5|47429.1|47409.1|47429.1|47409.1|47425.5|47405.5|0
1648190170000|2022-03-25 06:36:10|47434.1|47414.1|47431.6|47411.6|47434.1|47414.1|47431.6|47411.6|3
1648190180000|2022-03-25 06:36:20|47430.5|47410.5|47426.6|47406.6|47430.5|47410.5|47425.5|47405.5|1
1648190200000|2022-03-25 06:36:40|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|0
1648190210000|2022-03-25 06:36:50|47428|47408|47428|47408|47428|47408|47428|47408|2
1648190220000|2022-03-25 06:37:00|47425.5|47405.5|47426.6|47406.6|47429.1|47409.1|47425.5|47405.5|1
1648190230000|2022-03-25 06:37:10|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|47424.1|47404.1|0
1648190240000|2022-03-25 06:37:20|47426.6|47406.6|47426.6|47406.6|47426.6|47406.6|47426.6|47406.6|0
1648190250000|2022-03-25 06:37:30|47433|47413|47430.5|47410.5|47434.3|47414.3|47430.5|47410.5|25
1648190280000|2022-03-25 06:38:00|47429.1|47409.1|47424.1|47404.1|47429.1|47409.1|47424.1|47404.1|0
1648190310000|2022-03-25 06:38:30|47426.6|47406.6|47426.6|47406.6|47426.6|47406.6|47426.6|47406.6|2
1648190320000|2022-03-25 06:38:40|47424.1|47404.1|47421.6|47401.6|47424.1|47404.1|47421.6|47401.6|0
1648190340000|2022-03-25 06:39:00|47416.4|47396.4|47428|47408|47428|47408|47414.1|47394.1|3
1648190350000|2022-03-25 06:39:10|47431.6|47411.6|47432.7|47412.7|47432.7|47412.7|47431.6|47411.6|0
1648190360000|2022-03-25 06:39:20|47435.5|47415.5|47435.5|47415.5|47435.5|47415.5|47434.1|47414.1|1
1648190370000|2022-03-25 06:39:30|47431.6|47411.6|47440.5|47420.5|47440.5|47420.5|47431.6|47411.6|1
1648190380000|2022-03-25 06:39:40|47441.8|47421.8|47441.6|47421.6|47443|47423|47441.6|47421.6|2
1648190390000|2022-03-25 06:39:50|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|47440.5|47420.5|0
1648190400000|2022-03-25 06:40:00|47444.3|47424.3|47450.2|47430.2|47450.2|47430.2|47444.3|47424.3|3
1648190420000|2022-03-25 06:40:20|47451.6|47431.6|47463|47443|47463|47443|47451.6|47431.6|5
1648190430000|2022-03-25 06:40:30|47461.6|47441.6|47461.6|47441.6|47463|47443|47461.6|47441.6|2
1648190440000|2022-03-25 06:40:40|||||||||5
1648190450000|2022-03-25 06:40:50|47460.2|47440.2|47471.6|47451.6|47473|47453|47459.1|47439.1|6
1648190460000|2022-03-25 06:41:00|47473|47453|47471.6|47451.6|47474.1|47454.1|47471.6|47451.6|1
1648190470000|2022-03-25 06:41:10|47469.1|47449.1|47468|47448|47469.1|47449.1|47468|47448|1
1648190480000|2022-03-25 06:41:20|47466.8|47446.8|47466.6|47446.6|47466.8|47446.8|47466.6|47446.6|7
1648190490000|2022-03-25 06:41:30|47464.1|47444.1|47461.6|47441.6|47465.2|47445.2|47461.6|47441.6|0
1648190500000|2022-03-25 06:41:40|47464.1|47444.1|47464.1|47444.1|47464.1|47444.1|47461.6|47441.6|1
1648190510000|2022-03-25 06:41:50|47463|47443|47464.1|47444.1|47464.1|47444.1|47462.7|47442.7|1
1648190520000|2022-03-25 06:42:00|47462.7|47442.7|47461.6|47441.6|47463|47443|47461.6|47441.6|6
1648190530000|2022-03-25 06:42:10|47463|47443|47465.5|47445.5|47465.5|47445.5|47463|47443|1
1648190550000|2022-03-25 06:42:30|47466.6|47446.6|47470.2|47450.2|47471.4|47451.4|47466.6|47446.6|4
1648190560000|2022-03-25 06:42:40|47471.6|47451.6|47471.6|47451.6|47471.6|47451.6|47471.6|47451.6|0
1648190570000|2022-03-25 06:42:50|47473|47453|47471.6|47451.6|47473|47453|47471.6|47451.6|0
1648190580000|2022-03-25 06:43:00|47473|47453|47471.6|47451.6|47474.1|47454.1|47471.6|47451.6|0
1648190590000|2022-03-25 06:43:10|47475.5|47455.5|47476.6|47456.6|47476.6|47456.6|47473|47453|6
1648190600000|2022-03-25 06:43:20|47481.6|47461.6|47476.6|47456.6|47481.6|47461.6|47476.6|47456.6|4
1648190610000|2022-03-25 06:43:30|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|47474.1|47454.1|7
1648190620000|2022-03-25 06:43:40|47478|47458|47476.8|47456.8|47478|47458|47474.1|47454.1|1
1648190630000|2022-03-25 06:43:50|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|0
1648190660000|2022-03-25 06:44:20|47476.6|47456.6|47476.6|47456.6|47479.1|47459.1|47476.6|47456.6|1
1648190670000|2022-03-25 06:44:30|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|2
1648190680000|2022-03-25 06:44:40|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|1
1648190690000|2022-03-25 06:44:50|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|47479.1|47459.1|0
1648190700000|2022-03-25 06:45:00|47474.1|47454.1|47476.6|47456.6|47476.6|47456.6|47474.1|47454.1|3
1648190710000|2022-03-25 06:45:10|47472.7|47452.7|47471.6|47451.6|47472.7|47452.7|47471.6|47451.6|2
1648190720000|2022-03-25 06:45:20|47465.2|47445.2|47465.2|47445.2|47465.2|47445.2|47465.2|47445.2|11
1648190730000|2022-03-25 06:45:30|47466.6|47446.6|47470.2|47450.2|47471.6|47451.6|47466.6|47446.6|1
1648190740000|2022-03-25 06:45:40|47471.6|47451.6|47467.7|47447.7|47471.6|47451.6|47467.7|47447.7|0
1648190750000|2022-03-25 06:45:50|47466.6|47446.6|47464.1|47444.1|47469.1|47449.1|47463|47443|30
1648190760000|2022-03-25 06:46:00|47461.6|47441.6|47466.6|47446.6|47466.6|47446.6|47461.6|47441.6|5
1648190770000|2022-03-25 06:46:10|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|1
1648190780000|2022-03-25 06:46:20|47469.1|47449.1|47471.6|47451.6|47471.6|47451.6|47467.7|47447.7|4
1648190790000|2022-03-25 06:46:30|47474.1|47454.1|47469.1|47449.1|47474.1|47454.1|47469.1|47449.1|4
1648190800000|2022-03-25 06:46:40|47470.2|47450.2|47474.1|47454.1|47474.1|47454.1|47470.2|47450.2|1
1648190810000|2022-03-25 06:46:50|47477.7|47457.7|47478.9|47458.9|47478.9|47458.9|47477.7|47457.7|2
1648190820000|2022-03-25 06:47:00|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|0
1648190830000|2022-03-25 06:47:10|47481.6|47461.6|47483|47463|47483|47463|47481.6|47461.6|5
1648190840000|2022-03-25 06:47:20|47484.3|47464.3|47486.6|47466.6|47490.5|47470.5|47484.3|47464.3|7
1648190850000|2022-03-25 06:47:30|47488|47468|47486.6|47466.6|47488|47468|47486.6|47466.6|9
1648190860000|2022-03-25 06:47:40|47489.3|47469.3|47487.7|47467.7|47491.6|47471.6|47487.7|47467.7|3
1648190880000|2022-03-25 06:48:00|47490.2|47470.2|47487.7|47467.7|47490.2|47470.2|47487.7|47467.7|0
1648190900000|2022-03-25 06:48:20|47476.6|47456.6|47481.6|47461.6|47481.6|47461.6|47476.6|47456.6|12
1648190910000|2022-03-25 06:48:30|47484.1|47464.1|47484.1|47464.1|47485.2|47465.2|47481.6|47461.6|1
1648190920000|2022-03-25 06:48:40|47481.6|47461.6|47481.6|47461.6|47483|47463|47481.6|47461.6|3
1648190930000|2022-03-25 06:48:50|47483|47463|47481.6|47461.6|47484.1|47464.1|47481.6|47461.6|0
1648190940000|2022-03-25 06:49:00|47483|47463|47486.6|47466.6|47486.6|47466.6|47481.6|47461.6|2
1648190960000|2022-03-25 06:49:20|47495.5|47475.5|47498|47478|47498|47478|47495.5|47475.5|11
1648190970000|2022-03-25 06:49:30|47495.5|47475.5|47498|47478|47498|47478|47495.5|47475.5|0
1648190990000|2022-03-25 06:49:50|47499.1|47479.1|47499.1|47479.1|47499.1|47479.1|47496.6|47476.6|2
1648191000000|2022-03-25 06:50:00|47498|47478|47496.6|47476.6|47499.1|47479.1|47496.6|47476.6|4
1648191010000|2022-03-25 06:50:10|47498|47478|47517.7|47497.7|47518.9|47498.9|47498|47478|8
1648191020000|2022-03-25 06:50:20|47516.6|47496.6|47516.6|47496.6|47518|47498|47516.6|47496.6|3
1648191030000|2022-03-25 06:50:30|47520.5|47500.5|47521.6|47501.6|47521.6|47501.6|47520.5|47500.5|3
1648191040000|2022-03-25 06:50:40|47529.1|47509.1|47526.6|47506.6|47529.1|47509.1|47526.6|47506.6|2
1648191050000|2022-03-25 06:50:50|47528|47508|47521.6|47501.6|47528|47508|47521.6|47501.6|5
1648191070000|2022-03-25 06:51:10|47525.2|47505.2|47525.2|47505.2|47525.2|47505.2|47525.2|47505.2|0
1648191080000|2022-03-25 06:51:20|47523.9|47503.9|47525.2|47505.2|47525.2|47505.2|47521.6|47501.6|6
1648191090000|2022-03-25 06:51:30|47536.6|47516.6|47549.1|47529.1|47549.1|47529.1|47536.6|47516.6|9
1648191100000|2022-03-25 06:51:40|47546.6|47526.6|47549.1|47529.1|47549.1|47529.1|47545.2|47525.2|7
1648191110000|2022-03-25 06:51:50|47546.6|47526.6|47544.1|47524.1|47549.1|47529.1|47544.1|47524.1|0
1648191120000|2022-03-25 06:52:00|47541.6|47521.6|47540.5|47520.5|47546.6|47526.6|47538|47518|13
1648191130000|2022-03-25 06:52:10|47539.1|47519.1|47541.6|47521.6|47541.6|47521.6|47538|47518|0
1648191140000|2022-03-25 06:52:20|47540.2|47520.2|47540.2|47520.2|47544.1|47524.1|47539.1|47519.1|2
1648191150000|2022-03-25 06:52:30|47541.6|47521.6|47536.6|47516.6|47541.6|47521.6|47536.6|47516.6|3
1648191160000|2022-03-25 06:52:40|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|1
1648191170000|2022-03-25 06:52:50|47536.6|47516.6|47541.6|47521.6|47541.6|47521.6|47536.6|47516.6|2
1648191180000|2022-03-25 06:53:00|47540.2|47520.2|47541.6|47521.6|47541.6|47521.6|47539.1|47519.1|0
1648191190000|2022-03-25 06:53:10|47543|47523|47539.1|47519.1|47543|47523|47539.1|47519.1|6
1648191200000|2022-03-25 06:53:20|47536.6|47516.6|47534.1|47514.1|47536.6|47516.6|47534.1|47514.1|1
1648191210000|2022-03-25 06:53:30|||||||||1
1648191220000|2022-03-25 06:53:40|47532.7|47512.7|47531.6|47511.6|47532.7|47512.7|47531.6|47511.6|0
1648191230000|2022-03-25 06:53:50|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|0
1648191240000|2022-03-25 06:54:00|||||||||1
1648191250000|2022-03-25 06:54:10|47535.5|47515.5|47521.6|47501.6|47536.6|47516.6|47521.6|47501.6|11
1648191260000|2022-03-25 06:54:20|||||||||1
1648191270000|2022-03-25 06:54:30|47520.2|47500.2|47521.6|47501.6|47521.6|47501.6|47520.2|47500.2|0
1648191290000|2022-03-25 06:54:50|47520.2|47500.2|47516.6|47496.6|47520.2|47500.2|47516.6|47496.6|4
1648191300000|2022-03-25 06:55:00|47518|47498|47525.5|47505.5|47525.5|47505.5|47518|47498|2
1648191310000|2022-03-25 06:55:10|47523|47503|47529.1|47509.1|47529.1|47509.1|47523|47503|8
1648191320000|2022-03-25 06:55:20|47527.7|47507.7|47524.1|47504.1|47527.7|47507.7|47524.1|47504.1|1
1648191350000|2022-03-25 06:55:50|47523|47503|47521.6|47501.6|47523|47503|47518|47498|1
1648191360000|2022-03-25 06:56:00|||||||||1
1648191370000|2022-03-25 06:56:10|47520.2|47500.2|47519.1|47499.1|47520.2|47500.2|47518|47498|0
1648191380000|2022-03-25 06:56:20|47520.2|47500.2|47521.6|47501.6|47521.6|47501.6|47520.2|47500.2|1
1648191390000|2022-03-25 06:56:30|47526.6|47506.6|47533|47513|47534.1|47514.1|47526.6|47506.6|5
1648191400000|2022-03-25 06:56:40|47531.6|47511.6|47539.1|47519.1|47539.1|47519.1|47531.6|47511.6|3
1648191410000|2022-03-25 06:56:50|47537.7|47517.7|47531.6|47511.6|47537.7|47517.7|47531.6|47511.6|0
1648191420000|2022-03-25 06:57:00|47533|47513|47533|47513|47533|47513|47533|47513|8
1648191430000|2022-03-25 06:57:10|47538|47518|47541.6|47521.6|47541.6|47521.6|47538|47518|9
1648191440000|2022-03-25 06:57:20|47539.1|47519.1|47536.6|47516.6|47541.6|47521.6|47536.6|47516.6|1
1648191450000|2022-03-25 06:57:30|47540.2|47520.2|47539.1|47519.1|47541.6|47521.6|47539.1|47519.1|6
1648191460000|2022-03-25 06:57:40|47541.6|47521.6|47541.6|47521.6|47541.6|47521.6|47541.6|47521.6|3
1648191470000|2022-03-25 06:57:50|47543|47523|47541.6|47521.6|47543|47523|47541.6|47521.6|1
1648191480000|2022-03-25 06:58:00|47543|47523|47535.5|47515.5|47543|47523|47533|47513|2
1648191490000|2022-03-25 06:58:10|47534.1|47514.1|47529.1|47509.1|47534.1|47514.1|47529.1|47509.1|4
1648191500000|2022-03-25 06:58:20|47533|47513|47524.1|47504.1|47533|47513|47524.1|47504.1|1
1648191510000|2022-03-25 06:58:30|47522.7|47502.7|47520.2|47500.2|47524.1|47504.1|47520.2|47500.2|2
1648191520000|2022-03-25 06:58:40|47519.1|47499.1|47521.6|47501.6|47521.6|47501.6|47517.7|47497.7|2
1648191530000|2022-03-25 06:58:50|47525.5|47505.5|47526.6|47506.6|47529.1|47509.1|47525.5|47505.5|2
1648191540000|2022-03-25 06:59:00|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|3
1648191550000|2022-03-25 06:59:10|47521.6|47501.6|47519.1|47499.1|47521.6|47501.6|47519.1|47499.1|2
1648191570000|2022-03-25 06:59:30|47516.6|47496.6|47521.6|47501.6|47521.6|47501.6|47516.6|47496.6|2
1648191580000|2022-03-25 06:59:40|47523|47503|47524.1|47504.1|47524.1|47504.1|47523|47503|2
1648191590000|2022-03-25 06:59:50|47526.6|47506.6|47521.6|47501.6|47526.6|47506.6|47521.6|47501.6|0
1648191600000|2022-03-25 07:00:00|47524.1|47504.1|47519.1|47499.1|47524.1|47504.1|47516.6|47496.6|12
1648191610000|2022-03-25 07:00:10|47517.7|47497.7|47521.6|47501.6|47523|47503|47517.7|47497.7|3
1648191620000|2022-03-25 07:00:20|47519.1|47499.1|47521.6|47501.6|47521.6|47501.6|47519.1|47499.1|0
1648191650000|2022-03-25 07:00:50|47520.2|47500.2|47516.6|47496.6|47520.2|47500.2|47516.6|47496.6|1
1648191660000|2022-03-25 07:01:00|47515.5|47495.5|47505.2|47485.2|47516.6|47496.6|47505.2|47485.2|7
1648191670000|2022-03-25 07:01:10|47502.7|47482.7|47481.6|47461.6|47502.7|47482.7|47481.6|47461.6|4
1648191680000|2022-03-25 07:01:20|47486.6|47466.6|47494.1|47474.1|47494.1|47474.1|47486.6|47466.6|4
1648191710000|2022-03-25 07:01:50|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|2
1648191730000|2022-03-25 07:02:10|47499.1|47479.1|47489.1|47469.1|47499.1|47479.1|47489.1|47469.1|3
1648191740000|2022-03-25 07:02:20|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|3
1648191810000|2022-03-25 07:03:30|47492.7|47472.7|47492.7|47472.7|47492.7|47472.7|47492.7|47472.7|3
1648191820000|2022-03-25 07:03:40|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|2
1648191830000|2022-03-25 07:03:50|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|2
1648191860000|2022-03-25 07:04:20|47503|47483|47501.6|47481.6|47504.1|47484.1|47501.6|47481.6|0
1648191890000|2022-03-25 07:04:50|||||||||1
1648191900000|2022-03-25 07:05:00|47496.6|47476.6|47481.6|47461.6|47496.6|47476.6|47481.6|47461.6|5
1648191910000|2022-03-25 07:05:10|47480.2|47460.2|47485.5|47465.5|47485.5|47465.5|47479.1|47459.1|7
1648191920000|2022-03-25 07:05:20|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|0
1648191930000|2022-03-25 07:05:30|||||||||3
1648191940000|2022-03-25 07:05:40|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|6
1648191950000|2022-03-25 07:05:50|47491.6|47471.6|47489.1|47469.1|47491.6|47471.6|47485.2|47465.2|6
1648191960000|2022-03-25 07:06:00|47487.7|47467.7|47489.1|47469.1|47489.1|47469.1|47484.1|47464.1|4
1648191970000|2022-03-25 07:06:10|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47489.1|47469.1|3
1648191990000|2022-03-25 07:06:30|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|0
1648192000000|2022-03-25 07:06:40|47492.7|47472.7|47494.1|47474.1|47494.1|47474.1|47491.6|47471.6|0
1648192010000|2022-03-25 07:06:50|47491.6|47471.6|47489.1|47469.1|47491.6|47471.6|47489.1|47469.1|0
1648192020000|2022-03-25 07:07:00|47486.6|47466.6|47486.6|47466.6|47487.7|47467.7|47486.6|47466.6|2
1648192030000|2022-03-25 07:07:10|47489.1|47469.1|47491.6|47471.6|47491.6|47471.6|47489.1|47469.1|7
1648192050000|2022-03-25 07:07:30|47490.2|47470.2|47490.2|47470.2|47490.2|47470.2|47490.2|47470.2|0
1648192070000|2022-03-25 07:07:50|47491.6|47471.6|47488|47468|47491.6|47471.6|47488|47468|9
1648192080000|2022-03-25 07:08:00|47489.3|47469.3|47488|47468|47489.3|47469.3|47488|47468|0
1648192090000|2022-03-25 07:08:10|47486.8|47466.8|47485.5|47465.5|47486.8|47466.8|47485.5|47465.5|1
1648192120000|2022-03-25 07:08:40|47479.1|47459.1|47474.1|47454.1|47479.1|47459.1|47474.1|47454.1|2
1648192130000|2022-03-25 07:08:50|47472.7|47452.7|47476.6|47456.6|47476.6|47456.6|47472.7|47452.7|4
1648192150000|2022-03-25 07:09:10|47478|47458|47476.6|47456.6|47478|47458|47474.1|47454.1|3
1648192160000|2022-03-25 07:09:20|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|1
1648192170000|2022-03-25 07:09:30|47483|47463|47491.6|47471.6|47494.1|47474.1|47483|47463|2
1648192180000|2022-03-25 07:09:40|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|0
1648192200000|2022-03-25 07:10:00|47496.4|47476.4|47521.6|47501.6|47521.6|47501.6|47496.4|47476.4|7
1648192210000|2022-03-25 07:10:10|47541.6|47521.6|47538|47518|47544.1|47524.1|47536.6|47516.6|10
1648192220000|2022-03-25 07:10:20|47539.1|47519.1|47537.7|47517.7|47539.1|47519.1|47537.7|47517.7|0
1648192230000|2022-03-25 07:10:30|47536.6|47516.6|47546.6|47526.6|47546.6|47526.6|47536.6|47516.6|6
1648192240000|2022-03-25 07:10:40|47549.1|47529.1|47564.1|47544.1|47566.6|47546.6|47549.1|47529.1|2
1648192250000|2022-03-25 07:10:50|47566.6|47546.6|47571.6|47551.6|47571.6|47551.6|47566.6|47546.6|4
1648192260000|2022-03-25 07:11:00|47570.2|47550.2|47569.1|47549.1|47570.2|47550.2|47568|47548|3
1648192270000|2022-03-25 07:11:10|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|2
1648192280000|2022-03-25 07:11:20|47568|47548|47571.6|47551.6|47571.6|47551.6|47568|47548|3
1648192290000|2022-03-25 07:11:30|||||||||17
1648192300000|2022-03-25 07:11:40|47573|47553|47584.1|47564.1|47584.1|47564.1|47573|47553|3
1648192310000|2022-03-25 07:11:50|47586.6|47566.6|47584.1|47564.1|47586.6|47566.6|47584.1|47564.1|1
1648192320000|2022-03-25 07:12:00|47585.5|47565.5|47578|47558|47585.5|47565.5|47578|47558|2
1648192330000|2022-03-25 07:12:10|47576.8|47556.8|47573|47553|47578|47558|47573|47553|1
1648192340000|2022-03-25 07:12:20|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|5
1648192350000|2022-03-25 07:12:30|47581.6|47561.6|47584.1|47564.1|47584.1|47564.1|47581.6|47561.6|5
1648192360000|2022-03-25 07:12:40|47581.6|47561.6|47579.1|47559.1|47581.6|47561.6|47579.1|47559.1|6
1648192370000|2022-03-25 07:12:50|47581.6|47561.6|47576.6|47556.6|47581.6|47561.6|47576.6|47556.6|1
1648192380000|2022-03-25 07:13:00|47569.1|47549.1|47566.6|47546.6|47569.1|47549.1|47566.6|47546.6|4
1648192400000|2022-03-25 07:13:20|||||||||3
1648192410000|2022-03-25 07:13:30|||||||||1
1648192420000|2022-03-25 07:13:40|47568|47548|47570.5|47550.5|47570.5|47550.5|47568|47548|2
1648192430000|2022-03-25 07:13:50|47571.8|47551.8|47573|47553|47573|47553|47571.8|47551.8|1
1648192450000|2022-03-25 07:14:10|47575.5|47555.5|47581.6|47561.6|47581.6|47561.6|47575.5|47555.5|7
1648192480000|2022-03-25 07:14:40|||||||||3
1648192490000|2022-03-25 07:14:50|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|2
1648192500000|2022-03-25 07:15:00|47574.1|47554.1|47569.1|47549.1|47574.1|47554.1|47568|47548|8
1648192510000|2022-03-25 07:15:10|47570.2|47550.2|47571.6|47551.6|47571.6|47551.6|47570.2|47550.2|0
1648192520000|2022-03-25 07:15:20|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|47569.3|47549.3|0
1648192530000|2022-03-25 07:15:30|47566.6|47546.6|47565.2|47545.2|47566.6|47546.6|47565.2|47545.2|2
1648192540000|2022-03-25 07:15:40|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|47566.6|47546.6|1
1648192550000|2022-03-25 07:15:50|47568|47548|47569.1|47549.1|47569.1|47549.1|47568|47548|2
1648192560000|2022-03-25 07:16:00|47568|47548|47568|47548|47568|47548|47568|47548|5
1648192570000|2022-03-25 07:16:10|47564.1|47544.1|47564.1|47544.1|47564.1|47544.1|47564.1|47544.1|2
1648192580000|2022-03-25 07:16:20|47562.7|47542.7|47564.1|47544.1|47564.1|47544.1|47561.6|47541.6|0
1648192590000|2022-03-25 07:16:30|47562.7|47542.7|47559.1|47539.1|47562.7|47542.7|47559.1|47539.1|1
1648192600000|2022-03-25 07:16:40|47558|47538|47555.2|47535.2|47558|47538|47555.2|47535.2|0
1648192620000|2022-03-25 07:17:00|47554.1|47534.1|47545.2|47525.2|47554.1|47534.1|47545.2|47525.2|4
1648192630000|2022-03-25 07:17:10|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|1
1648192640000|2022-03-25 07:17:20|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47533|47513|7
1648192650000|2022-03-25 07:17:30|47540.5|47520.5|47544.1|47524.1|47544.1|47524.1|47540.5|47520.5|1
1648192660000|2022-03-25 07:17:40|47542.7|47522.7|47539.1|47519.1|47542.7|47522.7|47539.1|47519.1|0
1648192670000|2022-03-25 07:17:50|47540.2|47520.2|47539.1|47519.1|47541.6|47521.6|47539.1|47519.1|4
1648192680000|2022-03-25 07:18:00|47535.2|47515.2|47539.1|47519.1|47539.1|47519.1|47535.2|47515.2|0
1648192690000|2022-03-25 07:18:10|47537.7|47517.7|47534.1|47514.1|47537.7|47517.7|47534.1|47514.1|0
1648192700000|2022-03-25 07:18:20|47533|47513|47534.1|47514.1|47539.1|47519.1|47533|47513|4
1648192710000|2022-03-25 07:18:30|47539.1|47519.1|47538|47518|47539.1|47519.1|47536.6|47516.6|0
1648192720000|2022-03-25 07:18:40|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47536.6|47516.6|0
1648192730000|2022-03-25 07:18:50|47540.5|47520.5|47541.6|47521.6|47541.6|47521.6|47539.1|47519.1|0
1648192740000|2022-03-25 07:19:00|47543|47523|47556.6|47536.6|47556.6|47536.6|47543|47523|1
1648192750000|2022-03-25 07:19:10|47559.1|47539.1|47556.6|47536.6|47559.1|47539.1|47556.6|47536.6|0
1648192760000|2022-03-25 07:19:20|47558|47538|47549.1|47529.1|47558|47538|47546.6|47526.6|4
1648192770000|2022-03-25 07:19:30|47546.6|47526.6|47549.1|47529.1|47549.1|47529.1|47546.6|47526.6|1
1648192780000|2022-03-25 07:19:40|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|0
1648192790000|2022-03-25 07:19:50|47551.6|47531.6|47556.6|47536.6|47556.6|47536.6|47551.6|47531.6|0
1648192800000|2022-03-25 07:20:00|||||||||3
1648192810000|2022-03-25 07:20:10|||||||||2
1648192820000|2022-03-25 07:20:20|47557.7|47537.7|47570.5|47550.5|47570.5|47550.5|47557.7|47537.7|1
1648192830000|2022-03-25 07:20:30|47569.3|47549.3|47548|47528|47569.3|47549.3|47542.7|47522.7|4
1648192840000|2022-03-25 07:20:40|47549.1|47529.1|47546.6|47526.6|47549.1|47529.1|47546.6|47526.6|0
1648192850000|2022-03-25 07:20:50|47549.1|47529.1|47544.1|47524.1|47549.1|47529.1|47544.1|47524.1|0
1648192860000|2022-03-25 07:21:00|47546.6|47526.6|47541.6|47521.6|47546.6|47526.6|47541.6|47521.6|1
1648192900000|2022-03-25 07:21:40|47543|47523|47541.6|47521.6|47546.6|47526.6|47541.6|47521.6|1
1648192910000|2022-03-25 07:21:50|47540.2|47520.2|47534.1|47514.1|47540.2|47520.2|47534.1|47514.1|0
1648192920000|2022-03-25 07:22:00|47531.6|47511.6|47528|47508|47531.6|47511.6|47524.1|47504.1|2
1648192930000|2022-03-25 07:22:10|47530.5|47510.5|47531.8|47511.8|47531.8|47511.8|47530.5|47510.5|0
1648192950000|2022-03-25 07:22:30|47533|47513|47534.1|47514.1|47534.1|47514.1|47533|47513|0
1648192960000|2022-03-25 07:22:40|47536.6|47516.6|47541.6|47521.6|47541.6|47521.6|47536.6|47516.6|0
1648192970000|2022-03-25 07:22:50|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|1
1648192980000|2022-03-25 07:23:00|47546.6|47526.6|47549.3|47529.3|47549.3|47529.3|47546.6|47526.6|0
1648192990000|2022-03-25 07:23:10|47548|47528|47546.6|47526.6|47549.1|47529.1|47546.6|47526.6|1
1648193010000|2022-03-25 07:23:30|47545.5|47525.5|47546.6|47526.6|47546.6|47526.6|47544.1|47524.1|0
1648193020000|2022-03-25 07:23:40|47545.2|47525.2|47541.6|47521.6|47545.2|47525.2|47541.6|47521.6|1
1648193040000|2022-03-25 07:24:00|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|47539.1|47519.1|0
1648193050000|2022-03-25 07:24:10|47535.2|47515.2|47535.2|47515.2|47535.2|47515.2|47535.2|47515.2|2
1648193060000|2022-03-25 07:24:20|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|0
1648193070000|2022-03-25 07:24:30|47531.6|47511.6|47532.7|47512.7|47532.7|47512.7|47530.2|47510.2|0
1648193080000|2022-03-25 07:24:40|47536.6|47516.6|47537.7|47517.7|47537.7|47517.7|47536.6|47516.6|4
1648193100000|2022-03-25 07:25:00|47536.6|47516.6|47535.5|47515.5|47536.6|47516.6|47535.5|47515.5|0
1648193110000|2022-03-25 07:25:10|47533|47513|47524.1|47504.1|47533|47513|47524.1|47504.1|4
1648193120000|2022-03-25 07:25:20|47521.6|47501.6|47524.1|47504.1|47524.1|47504.1|47521.6|47501.6|1
1648193130000|2022-03-25 07:25:30|47521.6|47501.6|47516.6|47496.6|47521.6|47501.6|47516.6|47496.6|1
1648193150000|2022-03-25 07:25:50|47514.1|47494.1|47514.1|47494.1|47514.1|47494.1|47514.1|47494.1|0
1648193160000|2022-03-25 07:26:00|47513|47493|47516.6|47496.6|47521.6|47501.6|47513|47493|1
1648193170000|2022-03-25 07:26:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|0
1648193180000|2022-03-25 07:26:20|47516.6|47496.6|47521.6|47501.6|47521.6|47501.6|47516.6|47496.6|1
1648193190000|2022-03-25 07:26:30|47524.1|47504.1|47520.2|47500.2|47524.1|47504.1|47520.2|47500.2|0
1648193200000|2022-03-25 07:26:40|47519.1|47499.1|47521.6|47501.6|47521.6|47501.6|47517.7|47497.7|1
1648193210000|2022-03-25 07:26:50|47519.1|47499.1|47519.1|47499.1|47521.6|47501.6|47516.6|47496.6|1
1648193220000|2022-03-25 07:27:00|47518|47498|47521.6|47501.6|47521.6|47501.6|47516.6|47496.6|2
1648193230000|2022-03-25 07:27:10|47524.1|47504.1|47526.6|47506.6|47528|47508|47524.1|47504.1|1
1648193240000|2022-03-25 07:27:20|47525.2|47505.2|47526.6|47506.6|47526.6|47506.6|47525.2|47505.2|1
1648193250000|2022-03-25 07:27:30|47528|47508|47529.1|47509.1|47529.1|47509.1|47526.6|47506.6|0
1648193260000|2022-03-25 07:27:40|47524.1|47504.1|47521.6|47501.6|47524.1|47504.1|47521.6|47501.6|2
1648193280000|2022-03-25 07:28:00|47501.6|47481.6|47491.6|47471.6|47501.6|47481.6|47486.6|47466.6|7
1648193290000|2022-03-25 07:28:10|47490.2|47470.2|47489.1|47469.1|47490.5|47470.5|47489.1|47469.1|2
1648193300000|2022-03-25 07:28:20|||||||||2
1648193310000|2022-03-25 07:28:30|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|3
1648193330000|2022-03-25 07:28:50|47478|47458|47474.3|47454.3|47478|47458|47474.3|47454.3|3
1648193340000|2022-03-25 07:29:00|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|3
1648193350000|2022-03-25 07:29:10|47469.3|47449.3|47469.1|47449.1|47469.3|47449.3|47464.1|47444.1|5
1648193360000|2022-03-25 07:29:20|47470.2|47450.2|47485.7|47465.7|47485.7|47465.7|47470.2|47450.2|7
1648193370000|2022-03-25 07:29:30|47488|47468|47490.5|47470.5|47490.5|47470.5|47488|47468|0
1648193380000|2022-03-25 07:29:40|47476.6|47456.6|47470.2|47450.2|47476.6|47456.6|47469.1|47449.1|5
1648193390000|2022-03-25 07:29:50|47469.1|47449.1|47476.6|47456.6|47476.6|47456.6|47469.1|47449.1|0
1648193400000|2022-03-25 07:30:00|47475.2|47455.2|47460.2|47440.2|47476.6|47456.6|47454.1|47434.1|11
1648193410000|2022-03-25 07:30:10|47457.7|47437.7|47457.7|47437.7|47457.7|47437.7|47457.7|47437.7|0
1648193440000|2022-03-25 07:30:40|47459.1|47439.1|47459.1|47439.1|47460.2|47440.2|47459.1|47439.1|2
1648193450000|2022-03-25 07:30:50|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|2
1648193460000|2022-03-25 07:31:00|47461.6|47441.6|47456.6|47436.6|47461.6|47441.6|47456.6|47436.6|3
1648193480000|2022-03-25 07:31:20|47458|47438|47466.6|47446.6|47466.6|47446.6|47458|47438|7
1648193490000|2022-03-25 07:31:30|47469.1|47449.1|47472.7|47452.7|47472.7|47452.7|47469.1|47449.1|1
1648193500000|2022-03-25 07:31:40|47475.2|47455.2|47466.6|47446.6|47475.2|47455.2|47466.6|47446.6|2
1648193510000|2022-03-25 07:31:50|47464.1|47444.1|47466.6|47446.6|47466.6|47446.6|47462.7|47442.7|5
1648193530000|2022-03-25 07:32:10|47467.7|47447.7|47467.7|47447.7|47467.7|47447.7|47466.6|47446.6|0
1648193540000|2022-03-25 07:32:20|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|2
1648193550000|2022-03-25 07:32:30|47474.1|47454.1|47474.1|47454.1|47474.1|47454.1|47470.2|47450.2|4
1648193570000|2022-03-25 07:32:50|47471.6|47451.6|47471.6|47451.6|47474.1|47454.1|47471.6|47451.6|0
1648193580000|2022-03-25 07:33:00|47470.5|47450.5|47471.6|47451.6|47471.6|47451.6|47469.1|47449.1|2
1648193590000|2022-03-25 07:33:10|47474.1|47454.1|47474.1|47454.1|47474.1|47454.1|47474.1|47454.1|0
1648193600000|2022-03-25 07:33:20|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|2
1648193610000|2022-03-25 07:33:30|47479.1|47459.1|47476.6|47456.6|47479.1|47459.1|47476.6|47456.6|6
1648193630000|2022-03-25 07:33:50|47474.1|47454.1|47463.9|47443.9|47474.1|47454.1|47463.9|47443.9|2
1648193640000|2022-03-25 07:34:00|47462.7|47442.7|47468|47448|47468|47448|47462.7|47442.7|1
1648193650000|2022-03-25 07:34:10|47469.1|47449.1|47471.6|47451.6|47471.6|47451.6|47469.1|47449.1|2
1648193660000|2022-03-25 07:34:20|47474.1|47454.1|47474.1|47454.1|47474.1|47454.1|47474.1|47454.1|6
1648193680000|2022-03-25 07:34:40|47471.6|47451.6|47474.1|47454.1|47474.1|47454.1|47471.6|47451.6|0
1648193700000|2022-03-25 07:35:00|47472.7|47452.7|47474.1|47454.1|47474.1|47454.1|47472.7|47452.7|1
1648193710000|2022-03-25 07:35:10|47471.6|47451.6|47474.1|47454.1|47474.1|47454.1|47471.6|47451.6|1
1648193720000|2022-03-25 07:35:20|47471.6|47451.6|47466.6|47446.6|47471.6|47451.6|47466.6|47446.6|1
1648193730000|2022-03-25 07:35:30|47468|47448|47464.1|47444.1|47469.1|47449.1|47464.1|47444.1|2
1648193740000|2022-03-25 07:35:40|47462.7|47442.7|47461.6|47441.6|47462.7|47442.7|47461.6|47441.6|0
1648193750000|2022-03-25 07:35:50|47459.1|47439.1|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|2
1648193760000|2022-03-25 07:36:00|47454.1|47434.1|47456.6|47436.6|47456.6|47436.6|47454.1|47434.1|1
1648193770000|2022-03-25 07:36:10|47454.1|47434.1|47430.2|47410.2|47454.1|47434.1|47430.2|47410.2|10
1648193780000|2022-03-25 07:36:20|47429.1|47409.1|47426.6|47406.6|47431.6|47411.6|47426.6|47406.6|2
1648193790000|2022-03-25 07:36:30|47425.2|47405.2|47424.1|47404.1|47425.2|47405.2|47424.1|47404.1|4
1648193800000|2022-03-25 07:36:40|47422.7|47402.7|47439.1|47419.1|47439.1|47419.1|47419.1|47399.1|10
1648193810000|2022-03-25 07:36:50|47451.6|47431.6|47446.6|47426.6|47451.6|47431.6|47446.6|47426.6|2
1648193820000|2022-03-25 07:37:00|47445.2|47425.2|47439.1|47419.1|47445.2|47425.2|47439.1|47419.1|0
1648193830000|2022-03-25 07:37:10|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|2
1648193840000|2022-03-25 07:37:20|47439.1|47419.1|47445.5|47425.5|47445.5|47425.5|47439.1|47419.1|2
1648193850000|2022-03-25 07:37:30|47446.6|47426.6|47449.1|47429.1|47449.1|47429.1|47445.5|47425.5|0
1648193860000|2022-03-25 07:37:40|47447.7|47427.7|47446.6|47426.6|47447.7|47427.7|47446.6|47426.6|1
1648193870000|2022-03-25 07:37:50|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|1
1648193880000|2022-03-25 07:38:00|47442.7|47422.7|47437.7|47417.7|47444.1|47424.1|47437.7|47417.7|1
1648193890000|2022-03-25 07:38:10|47433|47413|47433|47413|47433|47413|47433|47413|0
1648193900000|2022-03-25 07:38:20|47431.6|47411.6|47436.6|47416.6|47436.6|47416.6|47431.6|47411.6|0
1648193920000|2022-03-25 07:38:40|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|0
1648193930000|2022-03-25 07:38:50|47440.5|47420.5|47439.1|47419.1|47441.6|47421.6|47439.1|47419.1|5
1648193940000|2022-03-25 07:39:00|||||||||1
1648193950000|2022-03-25 07:39:10|47436.6|47416.6|47426.6|47406.6|47436.6|47416.6|47424.1|47404.1|1
1648193970000|2022-03-25 07:39:30|47424.1|47404.1|47432.7|47412.7|47432.7|47412.7|47424.1|47404.1|3
1648193980000|2022-03-25 07:39:40|47431.4|47411.4|47436.6|47416.6|47436.6|47416.6|47431.4|47411.4|2
1648193990000|2022-03-25 07:39:50|47438|47418|47468|47448|47468|47448|47438|47418|6
1648194000000|2022-03-25 07:40:00|47469.1|47449.1|47479.1|47459.1|47481.6|47461.6|47469.1|47449.1|10
1648194010000|2022-03-25 07:40:10|47480.2|47460.2|47475|47455|47485.2|47465.2|47475|47455|5
1648194020000|2022-03-25 07:40:20|47476.4|47456.4|47476.4|47456.4|47476.4|47456.4|47475|47455|0
1648194030000|2022-03-25 07:40:30|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|47476.6|47456.6|1
1648194040000|2022-03-25 07:40:40|47479.1|47459.1|47484.1|47464.1|47484.1|47464.1|47479.1|47459.1|2
1648194050000|2022-03-25 07:40:50|47482.7|47462.7|47491.6|47471.6|47491.6|47471.6|47481.6|47461.6|8
1648194060000|2022-03-25 07:41:00|47493|47473|47496.6|47476.6|47499.1|47479.1|47493|47473|6
1648194070000|2022-03-25 07:41:10|47495.2|47475.2|47494.1|47474.1|47495.2|47475.2|47494.1|47474.1|0
1648194080000|2022-03-25 07:41:20|47492.7|47472.7|47490.2|47470.2|47492.7|47472.7|47490.2|47470.2|0
1648194100000|2022-03-25 07:41:40|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|2
1648194120000|2022-03-25 07:42:00|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|0
1648194130000|2022-03-25 07:42:10|47491.6|47471.6|47492.7|47472.7|47494.1|47474.1|47489.1|47469.1|0
1648194140000|2022-03-25 07:42:20|47494.1|47474.1|47489.1|47469.1|47494.1|47474.1|47489.1|47469.1|0
1648194160000|2022-03-25 07:42:40|47487.7|47467.7|47486.6|47466.6|47489.1|47469.1|47486.6|47466.6|0
1648194170000|2022-03-25 07:42:50|47488|47468|47489.1|47469.1|47489.1|47469.1|47488|47468|0
1648194180000|2022-03-25 07:43:00|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|0
1648194190000|2022-03-25 07:43:10|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|47496.6|47476.6|2
1648194200000|2022-03-25 07:43:20|47499.1|47479.1|47511.6|47491.6|47513|47493|47499.1|47479.1|5
1648194210000|2022-03-25 07:43:30|47514.1|47494.1|47513|47493|47514.1|47494.1|47511.6|47491.6|2
1648194220000|2022-03-25 07:43:40|47511.6|47491.6|47497.7|47477.7|47511.6|47491.6|47497.7|47477.7|8
1648194230000|2022-03-25 07:43:50|47496.6|47476.6|47495.2|47475.2|47496.6|47476.6|47495.2|47475.2|1
1648194240000|2022-03-25 07:44:00|47493.9|47473.9|47490.2|47470.2|47493.9|47473.9|47490.2|47470.2|1
1648194250000|2022-03-25 07:44:10|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|47491.6|47471.6|1
1648194260000|2022-03-25 07:44:20|47490.2|47470.2|47487.7|47467.7|47491.6|47471.6|47487.7|47467.7|1
1648194270000|2022-03-25 07:44:30|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|0
1648194280000|2022-03-25 07:44:40|47485.2|47465.2|47486.6|47466.6|47486.6|47466.6|47485.2|47465.2|3
1648194290000|2022-03-25 07:44:50|47489.1|47469.1|47489.1|47469.1|47489.1|47469.1|47486.6|47466.6|0
1648194300000|2022-03-25 07:45:00|47486.6|47466.6|47489.1|47469.1|47489.1|47469.1|47486.6|47466.6|0
1648194310000|2022-03-25 07:45:10|||||||||1
1648194320000|2022-03-25 07:45:20|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|1
1648194340000|2022-03-25 07:45:40|47493|47473|47493|47473|47493|47473|47493|47473|0
1648194350000|2022-03-25 07:45:50|47490.5|47470.5|47490.5|47470.5|47491.8|47471.8|47490.5|47470.5|1
1648194360000|2022-03-25 07:46:00|47491.8|47471.8|47491.8|47471.8|47494.3|47474.3|47491.8|47471.8|0
1648194370000|2022-03-25 07:46:10|47490.5|47470.5|47491.8|47471.8|47491.8|47471.8|47490.5|47470.5|1
1648194380000|2022-03-25 07:46:20|47495.5|47475.5|47500.5|47480.5|47500.5|47480.5|47495.5|47475.5|6
1648194390000|2022-03-25 07:46:30|47498|47478|47501.8|47481.8|47501.8|47481.8|47498|47478|1
1648194400000|2022-03-25 07:46:40|||||||||4
1648194410000|2022-03-25 07:46:50|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|47500.5|47480.5|5
1648194420000|2022-03-25 07:47:00|47499.1|47479.1|47498|47478|47499.1|47479.1|47498|47478|0
1648194440000|2022-03-25 07:47:20|47499.1|47479.1|47498|47478|47500.5|47480.5|47498|47478|0
1648194460000|2022-03-25 07:47:40|47500.5|47480.5|47505.5|47485.5|47505.5|47485.5|47500.5|47480.5|2
1648194470000|2022-03-25 07:47:50|47508|47488|47508|47488|47508|47488|47508|47488|0
1648194480000|2022-03-25 07:48:00|47509.1|47489.1|47506.6|47486.6|47509.1|47489.1|47506.6|47486.6|4
1648194490000|2022-03-25 07:48:10|47504.1|47484.1|47504.1|47484.1|47504.1|47484.1|47501.6|47481.6|0
1648194520000|2022-03-25 07:48:40|47501.6|47481.6|47501.6|47481.6|47501.6|47481.6|47499.1|47479.1|0
1648194530000|2022-03-25 07:48:50|47503|47483|47509.1|47489.1|47509.1|47489.1|47503|47483|3
1648194540000|2022-03-25 07:49:00|47510.5|47490.5|47516.6|47496.6|47516.6|47496.6|47510.5|47490.5|1
1648194550000|2022-03-25 07:49:10|47519.3|47499.3|47523|47503|47523|47503|47519.3|47499.3|6
1648194560000|2022-03-25 07:49:20|47524.3|47504.3|47530.5|47510.5|47530.5|47510.5|47524.3|47504.3|5
1648194570000|2022-03-25 07:49:30|47531.8|47511.8|47539.3|47519.3|47539.3|47519.3|47531.8|47511.8|2
1648194580000|2022-03-25 07:49:40|47540.7|47520.7|47541.8|47521.8|47541.8|47521.8|47540.7|47520.7|0
1648194590000|2022-03-25 07:49:50|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|47546.6|47526.6|6
1648194600000|2022-03-25 07:50:00|47544.1|47524.1|47542.7|47522.7|47545.5|47525.5|47542.7|47522.7|6
1648194610000|2022-03-25 07:50:10|47544.1|47524.1|47546.6|47526.6|47546.6|47526.6|47542.7|47522.7|4
1648194620000|2022-03-25 07:50:20|||||||||2
1648194630000|2022-03-25 07:50:30|47545.2|47525.2|47545.2|47525.2|47545.2|47525.2|47545.2|47525.2|5
1648194650000|2022-03-25 07:50:50|47543.9|47523.9|47543.9|47523.9|47543.9|47523.9|47543.9|47523.9|0
1648194660000|2022-03-25 07:51:00|47542.7|47522.7|47542.7|47522.7|47542.7|47522.7|47542.7|47522.7|1
1648194670000|2022-03-25 07:51:10|47548|47528|47566.6|47546.6|47566.6|47546.6|47548|47528|7
1648194680000|2022-03-25 07:51:20|47568|47548|47568|47548|47568|47548|47564.1|47544.1|2
1648194690000|2022-03-25 07:51:30|47566.6|47546.6|47564.1|47544.1|47568|47548|47564.1|47544.1|0
1648194700000|2022-03-25 07:51:40|47562.7|47542.7|47559.1|47539.1|47562.7|47542.7|47559.1|47539.1|2
1648194710000|2022-03-25 07:51:50|47561.6|47541.6|47563|47543|47563|47543|47561.6|47541.6|1
1648194720000|2022-03-25 07:52:00|47564.3|47544.3|47570.5|47550.5|47570.5|47550.5|47564.3|47544.3|5
1648194730000|2022-03-25 07:52:10|47574.3|47554.3|47583|47563|47583|47563|47574.3|47554.3|9
1648194740000|2022-03-25 07:52:20|47585.5|47565.5|47578.2|47558.2|47585.5|47565.5|47578.2|47558.2|14
1648194770000|2022-03-25 07:52:50|47579.5|47559.5|47585.9|47565.9|47585.9|47565.9|47579.5|47559.5|1
1648194780000|2022-03-25 07:53:00|47588.4|47568.4|47608.2|47588.2|47608.2|47588.2|47588.4|47568.4|10
1648194790000|2022-03-25 07:53:10|47609.3|47589.3|47609.3|47589.3|47609.3|47589.3|47609.3|47589.3|8
1648194800000|2022-03-25 07:53:20|47608.2|47588.2|47594.3|47574.3|47608.2|47588.2|47594.3|47574.3|5
1648194810000|2022-03-25 07:53:30|47590.5|47570.5|47596.8|47576.8|47600.7|47580.7|47590.5|47570.5|6
1648194820000|2022-03-25 07:53:40|47598.2|47578.2|47599.3|47579.3|47599.3|47579.3|47598.2|47578.2|0
1648194830000|2022-03-25 07:53:50|47596.8|47576.8|47594.3|47574.3|47596.8|47576.8|47594.3|47574.3|4
1648194840000|2022-03-25 07:54:00|47595.5|47575.5|47591.8|47571.8|47595.5|47575.5|47591.8|47571.8|0
1648194860000|2022-03-25 07:54:20|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47586.8|47566.8|2
1648194870000|2022-03-25 07:54:30|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|1
1648194880000|2022-03-25 07:54:40|47598.2|47578.2|47598|47578|47599.3|47579.3|47598|47578|3
1648194900000|2022-03-25 07:55:00|47596.8|47576.8|47586.8|47566.8|47599.3|47579.3|47586.8|47566.8|3
1648194910000|2022-03-25 07:55:10|47584.3|47564.3|47586.8|47566.8|47586.8|47566.8|47584.3|47564.3|0
1648194920000|2022-03-25 07:55:20|||||||||2
1648194930000|2022-03-25 07:55:30|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|47589.3|47569.3|3
1648194940000|2022-03-25 07:55:40|47590.5|47570.5|47589.3|47569.3|47590.5|47570.5|47589.3|47569.3|0
1648194950000|2022-03-25 07:55:50|47588|47568|47586.8|47566.8|47589.3|47569.3|47586.8|47566.8|3
1648194960000|2022-03-25 07:56:00|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|0
1648194970000|2022-03-25 07:56:10|||||||||2
1648194980000|2022-03-25 07:56:20|47586.6|47566.6|47586.6|47566.6|47586.6|47566.6|47586.6|47566.6|3
1648195000000|2022-03-25 07:56:40|47581.6|47561.6|47594.3|47574.3|47595.7|47575.7|47575.2|47555.2|5
1648195010000|2022-03-25 07:56:50|47595.7|47575.7|47590.5|47570.5|47595.7|47575.7|47590.5|47570.5|2
1648195020000|2022-03-25 07:57:00|47580.7|47560.7|47580.7|47560.7|47581.8|47561.8|47580.7|47560.7|3
1648195030000|2022-03-25 07:57:10|47579.3|47559.3|47568.2|47548.2|47579.3|47559.3|47565.7|47545.7|1
1648195040000|2022-03-25 07:57:20|47569.3|47549.3|47573.2|47553.2|47573.2|47553.2|47569.3|47549.3|4
1648195050000|2022-03-25 07:57:30|47575.7|47555.7|47584.3|47564.3|47585.7|47565.7|47575.7|47555.7|4
1648195060000|2022-03-25 07:57:40|47585.7|47565.7|47581.8|47561.8|47585.7|47565.7|47581.8|47561.8|1
1648195070000|2022-03-25 07:57:50|47583|47563|47594.3|47574.3|47594.3|47574.3|47583|47563|2
1648195080000|2022-03-25 07:58:00|47619.3|47599.3|47608.2|47588.2|47634.3|47614.3|47608.2|47588.2|24
1648195090000|2022-03-25 07:58:10|47609.3|47589.3|47611.8|47591.8|47611.8|47591.8|47609.3|47589.3|1
1648195100000|2022-03-25 07:58:20|47610.5|47590.5|47626.6|47606.6|47626.6|47606.6|47610.5|47590.5|6
1648195110000|2022-03-25 07:58:30|47629.1|47609.1|47630.5|47610.5|47633|47613|47628|47608|2
1648195120000|2022-03-25 07:58:40|47629.3|47609.3|47633|47613|47635.5|47615.5|47629.3|47609.3|3
1648195140000|2022-03-25 07:59:00|47631.6|47611.6|47635.5|47615.5|47635.5|47615.5|47618|47598|15
1648195150000|2022-03-25 07:59:10|47638|47618|47635.5|47615.5|47638|47618|47635.5|47615.5|0
1648195180000|2022-03-25 07:59:40|47634.1|47614.1|47638|47618|47638|47618|47633|47613|3
1648195190000|2022-03-25 07:59:50|47636.6|47616.6|47680.5|47660.5|47680.5|47660.5|47635.5|47615.5|36
1648195200000|2022-03-25 08:00:00|47679.1|47659.1|47651.8|47631.8|47679.1|47659.1|47641.8|47621.8|17
1648195210000|2022-03-25 08:00:10|47654.3|47634.3|47658.2|47638.2|47658.2|47638.2|47651.8|47631.8|7
1648195220000|2022-03-25 08:00:20|47665.7|47645.7|47672|47652|47672|47652|47665.7|47645.7|9
1648195230000|2022-03-25 08:00:30|47685.5|47665.5|47701.8|47681.8|47706.8|47686.8|47685.5|47665.5|25
1648195240000|2022-03-25 08:00:40|47703.2|47683.2|47691.8|47671.8|47704.3|47684.3|47691.8|47671.8|8
1648195250000|2022-03-25 08:00:50|47695.7|47675.7|47698.2|47678.2|47698.2|47678.2|47695.7|47675.7|3
1648195260000|2022-03-25 08:01:00|47703.2|47683.2|47708.2|47688.2|47726.8|47706.8|47703.2|47683.2|27
1648195270000|2022-03-25 08:01:10|47714.5|47694.5|47719.3|47699.3|47730.7|47710.7|47714.5|47694.5|24
1648195280000|2022-03-25 08:01:20|47721.8|47701.8|47718.2|47698.2|47721.8|47701.8|47718.2|47698.2|14
1648195290000|2022-03-25 08:01:30|47719.3|47699.3|47711.8|47691.8|47724.3|47704.3|47711.8|47691.8|13
1648195300000|2022-03-25 08:01:40|47715.7|47695.7|47715.7|47695.7|47719.3|47699.3|47715.7|47695.7|3
1648195310000|2022-03-25 08:01:50|47717|47697|47721.8|47701.8|47723|47703|47717|47697|4
1648195320000|2022-03-25 08:02:00|47719.3|47699.3|47726.8|47706.8|47726.8|47706.8|47719.3|47699.3|3
1648195330000|2022-03-25 08:02:10|47724.3|47704.3|47724.3|47704.3|47724.3|47704.3|47723|47703|4
1648195340000|2022-03-25 08:02:20|47721.8|47701.8|47724.3|47704.3|47724.3|47704.3|47721.8|47701.8|4
1648195350000|2022-03-25 08:02:30|47719.3|47699.3|47714.3|47694.3|47719.3|47699.3|47714.3|47694.3|3
1648195360000|2022-03-25 08:02:40|47713.2|47693.2|47704.3|47684.3|47713.2|47693.2|47704.3|47684.3|4
1648195370000|2022-03-25 08:02:50|47701.8|47681.8|47700.7|47680.7|47701.8|47681.8|47699.3|47679.3|2
1648195380000|2022-03-25 08:03:00|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|47698.2|47678.2|3
1648195390000|2022-03-25 08:03:10|47698.2|47678.2|47698.2|47678.2|47699.3|47679.3|47698.2|47678.2|1
1648195400000|2022-03-25 08:03:20|47696.8|47676.8|47686.8|47666.8|47696.8|47676.8|47686.8|47666.8|6
1648195410000|2022-03-25 08:03:30|47671.8|47651.8|47719.3|47699.3|47719.3|47699.3|47671.8|47651.8|9
1648195420000|2022-03-25 08:03:40|47716.8|47696.8|47711.8|47691.8|47716.8|47696.8|47704.3|47684.3|16
1648195430000|2022-03-25 08:03:50|47713|47693|47704.3|47684.3|47714.3|47694.3|47699.3|47679.3|8
1648195440000|2022-03-25 08:04:00|47706.8|47686.8|47709.3|47689.3|47709.3|47689.3|47706.8|47686.8|3
1648195450000|2022-03-25 08:04:10|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|3
1648195460000|2022-03-25 08:04:20|47700.7|47680.7|47694.3|47674.3|47709.3|47689.3|47694.3|47674.3|3
1648195470000|2022-03-25 08:04:30|47690.5|47670.5|47689.3|47669.3|47690.5|47670.5|47688|47668|2
1648195480000|2022-03-25 08:04:40|47696.8|47676.8|47698.2|47678.2|47698.2|47678.2|47696.8|47676.8|3
1648195490000|2022-03-25 08:04:50|47696.8|47676.8|47688|47668|47696.8|47676.8|47688|47668|6
1648195500000|2022-03-25 08:05:00|47685.5|47665.5|47684.3|47664.3|47685.7|47665.7|47683|47663|14
1648195510000|2022-03-25 08:05:10|47653|47633|47674.3|47654.3|47679.3|47659.3|47653|47633|29
1648195520000|2022-03-25 08:05:20|47673.2|47653.2|47664.3|47644.3|47673.2|47653.2|47664.3|47644.3|4
1648195530000|2022-03-25 08:05:30|47665.7|47645.7|47664.3|47644.3|47665.7|47645.7|47664.3|47644.3|2
1648195540000|2022-03-25 08:05:40|47663.2|47643.2|47689.3|47669.3|47689.3|47669.3|47663.2|47643.2|7
1648195550000|2022-03-25 08:05:50|47686.8|47666.8|47686.8|47666.8|47686.8|47666.8|47686.8|47666.8|3
1648195560000|2022-03-25 08:06:00|47688.2|47668.2|47684.3|47664.3|47689.3|47669.3|47684.3|47664.3|3
1648195570000|2022-03-25 08:06:10|47681.8|47661.8|47681.8|47661.8|47684.3|47664.3|47681.8|47661.8|0
1648195580000|2022-03-25 08:06:20|47680.5|47660.5|47679.3|47659.3|47680.5|47660.5|47676.8|47656.8|0
1648195590000|2022-03-25 08:06:30|47681.8|47661.8|47666.8|47646.8|47684.3|47664.3|47665.5|47645.5|3
1648195600000|2022-03-25 08:06:40|47665.5|47645.5|47665.5|47645.5|47665.5|47645.5|47665.5|47645.5|1
1648195610000|2022-03-25 08:06:50|47664.1|47644.1|47665.5|47645.5|47665.5|47645.5|47663|47643|1
1648195620000|2022-03-25 08:07:00|47669.3|47649.3|47661.8|47641.8|47669.3|47649.3|47661.8|47641.8|7
1648195630000|2022-03-25 08:07:10|47664.3|47644.3|47666.8|47646.8|47666.8|47646.8|47664.3|47644.3|3
1648195650000|2022-03-25 08:07:30|||||||||1
1648195660000|2022-03-25 08:07:40|47669.3|47649.3|47669.3|47649.3|47669.3|47649.3|47669.3|47649.3|0
1648195670000|2022-03-25 08:07:50|47671.8|47651.8|47674.3|47654.3|47674.3|47654.3|47670.5|47650.5|1
1648195690000|2022-03-25 08:08:10|47671.8|47651.8|47676.8|47656.8|47676.8|47656.8|47671.8|47651.8|9
1648195700000|2022-03-25 08:08:20|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|47679.3|47659.3|1
1648195720000|2022-03-25 08:08:40|47678.2|47658.2|47679.3|47659.3|47679.3|47659.3|47676.8|47656.8|2
1648195730000|2022-03-25 08:08:50|47678.2|47658.2|47674.3|47654.3|47678.2|47658.2|47674.3|47654.3|2
1648195740000|2022-03-25 08:09:00|47678.2|47658.2|47679.3|47659.3|47679.3|47659.3|47678.2|47658.2|0
1648195750000|2022-03-25 08:09:10|47680.7|47660.7|47681.8|47661.8|47681.8|47661.8|47680.7|47660.7|1
1648195760000|2022-03-25 08:09:20|47663.2|47643.2|47649.3|47629.3|47663.2|47643.2|47649.3|47629.3|9
1648195770000|2022-03-25 08:09:30|47648|47628|47641.8|47621.8|47648|47628|47641.8|47621.8|6
1648195780000|2022-03-25 08:09:40|47639.1|47619.1|47619.3|47599.3|47639.1|47619.1|47619.3|47599.3|27
1648195790000|2022-03-25 08:09:50|47615.5|47595.5|47616.8|47596.8|47616.8|47596.8|47615.5|47595.5|1
1648195800000|2022-03-25 08:10:00|47614.1|47594.1|47614.3|47594.3|47614.3|47594.3|47610.5|47590.5|5
1648195810000|2022-03-25 08:10:10|47618.2|47598.2|47624.3|47604.3|47624.3|47604.3|47618.2|47598.2|8
1648195820000|2022-03-25 08:10:20|47625.7|47605.7|47631.8|47611.8|47631.8|47611.8|47625.7|47605.7|1
1648195830000|2022-03-25 08:10:30|47633.2|47613.2|47623.2|47603.2|47634.3|47614.3|47621.8|47601.8|10
1648195840000|2022-03-25 08:10:40|47623|47603|47619.3|47599.3|47623|47603|47618|47598|3
1648195850000|2022-03-25 08:10:50|47616.8|47596.8|47614.3|47594.3|47619.3|47599.3|47614.3|47594.3|0
1648195860000|2022-03-25 08:11:00|47616.8|47596.8|47609.3|47589.3|47616.8|47596.8|47609.3|47589.3|5
1648195870000|2022-03-25 08:11:10|47611.8|47591.8|47611.8|47591.8|47614.3|47594.3|47611.8|47591.8|5
1648195880000|2022-03-25 08:11:20|47613.2|47593.2|47614.3|47594.3|47614.3|47594.3|47611.8|47591.8|5
1648195890000|2022-03-25 08:11:30|47615.7|47595.7|47615.7|47595.7|47617|47597|47615.7|47595.7|0
1648195900000|2022-03-25 08:11:40|47618.2|47598.2|47620.7|47600.7|47622|47602|47618.2|47598.2|2
1648195910000|2022-03-25 08:11:50|47624.3|47604.3|47624.3|47604.3|47626.8|47606.8|47624.3|47604.3|4
1648195920000|2022-03-25 08:12:00|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|9
1648195930000|2022-03-25 08:12:10|47619.3|47599.3|47621.8|47601.8|47621.8|47601.8|47619.3|47599.3|3
1648195940000|2022-03-25 08:12:20|47619.3|47599.3|47619.3|47599.3|47621.8|47601.8|47619.3|47599.3|2
1648195950000|2022-03-25 08:12:30|47618.2|47598.2|47606.8|47586.8|47618.2|47598.2|47604.3|47584.3|3
1648195960000|2022-03-25 08:12:40|47604.3|47584.3|47604.3|47584.3|47604.3|47584.3|47604.3|47584.3|2
1648195970000|2022-03-25 08:12:50|47603.2|47583.2|47604.3|47584.3|47606.8|47586.8|47603.2|47583.2|2
1648195980000|2022-03-25 08:13:00|47606.8|47586.8|47608|47588|47608|47588|47604.3|47584.3|3
1648195990000|2022-03-25 08:13:10|47606.8|47586.8|47604.3|47584.3|47606.8|47586.8|47604.3|47584.3|7
1648196000000|2022-03-25 08:13:20|47605.5|47585.5|47606.8|47586.8|47606.8|47586.8|47605.5|47585.5|1
1648196010000|2022-03-25 08:13:30|47609.5|47589.5|47605.5|47585.5|47609.5|47589.5|47604.3|47584.3|2
1648196020000|2022-03-25 08:13:40|47604.3|47584.3|47604.3|47584.3|47604.3|47584.3|47604.3|47584.3|0
1648196030000|2022-03-25 08:13:50|47601.8|47581.8|47608|47588|47608|47588|47601.8|47581.8|1
1648196040000|2022-03-25 08:14:00|47604.3|47584.3|47609.3|47589.3|47609.3|47589.3|47604.3|47584.3|0
1648196050000|2022-03-25 08:14:10|47611.8|47591.8|47616.8|47596.8|47616.8|47596.8|47611.8|47591.8|2
1648196060000|2022-03-25 08:14:20|47614.3|47594.3|47604.3|47584.3|47614.3|47594.3|47604.3|47584.3|7
1648196070000|2022-03-25 08:14:30|||||||||2
1648196080000|2022-03-25 08:14:40|47603.2|47583.2|47604.3|47584.3|47604.3|47584.3|47603.2|47583.2|2
1648196090000|2022-03-25 08:14:50|47601.8|47581.8|47591.8|47571.8|47601.8|47581.8|47591.8|47571.8|4
1648196100000|2022-03-25 08:15:00|||||||||1
1648196110000|2022-03-25 08:15:10|47589.3|47569.3|47591.8|47571.8|47591.8|47571.8|47586.8|47566.8|9
1648196120000|2022-03-25 08:15:20|47590.7|47570.7|47574.3|47554.3|47590.7|47570.7|47574.3|47554.3|13
1648196130000|2022-03-25 08:15:30|47573|47553|47574.3|47554.3|47574.3|47554.3|47564.3|47544.3|17
1648196140000|2022-03-25 08:15:40|47579.3|47559.3|47591.8|47571.8|47594.3|47574.3|47579.3|47559.3|16
1648196150000|2022-03-25 08:15:50|47589.3|47569.3|47589.3|47569.3|47591.8|47571.8|47589.3|47569.3|3
1648196160000|2022-03-25 08:16:00|47585.7|47565.7|47584.3|47564.3|47586.8|47566.8|47584.3|47564.3|1
1648196170000|2022-03-25 08:16:10|47581.8|47561.8|47583.2|47563.2|47584.3|47564.3|47581.8|47561.8|1
1648196180000|2022-03-25 08:16:20|47581.8|47561.8|47584.3|47564.3|47584.3|47564.3|47581.8|47561.8|2
1648196190000|2022-03-25 08:16:30|47581.8|47561.8|47575.5|47555.5|47581.8|47561.8|47575.5|47555.5|2
1648196200000|2022-03-25 08:16:40|47574.1|47554.1|47573|47553|47575.5|47555.5|47573|47553|0
1648196210000|2022-03-25 08:16:50|||||||||1
1648196220000|2022-03-25 08:17:00|47575.5|47555.5|47570.7|47550.7|47575.5|47555.5|47570.7|47550.7|9
1648196230000|2022-03-25 08:17:10|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|2
1648196240000|2022-03-25 08:17:20|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47565.5|47545.5|4
1648196250000|2022-03-25 08:17:30|47570.7|47550.7|47570.7|47550.7|47570.7|47550.7|47569.3|47549.3|3
1648196260000|2022-03-25 08:17:40|47569.3|47549.3|47584.3|47564.3|47584.3|47564.3|47566.6|47546.6|5
1648196270000|2022-03-25 08:17:50|47585.7|47565.7|47571.8|47551.8|47585.7|47565.7|47571.8|47551.8|10
1648196280000|2022-03-25 08:18:00|47570.5|47550.5|47559.3|47539.3|47570.5|47550.5|47559.3|47539.3|4
1648196290000|2022-03-25 08:18:10|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|47564.3|47544.3|1
1648196300000|2022-03-25 08:18:20|47565.7|47545.7|47563.2|47543.2|47566.8|47546.8|47561.8|47541.8|4
1648196310000|2022-03-25 08:18:30|47564.3|47544.3|47554.3|47534.3|47566.8|47546.8|47553|47533|7
1648196320000|2022-03-25 08:18:40|47553|47533|47554.3|47534.3|47554.3|47534.3|47553|47533|0
1648196330000|2022-03-25 08:18:50|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|4
1648196340000|2022-03-25 08:19:00|47550.7|47530.7|47539.3|47519.3|47555.7|47535.7|47539.3|47519.3|10
1648196350000|2022-03-25 08:19:10|47538|47518|47533|47513|47540.7|47520.7|47533|47513|10
1648196360000|2022-03-25 08:19:20|47531.6|47511.6|47529.3|47509.3|47534.3|47514.3|47529.3|47509.3|9
1648196370000|2022-03-25 08:19:30|47530.7|47510.7|47531.8|47511.8|47531.8|47511.8|47530.7|47510.7|1
1648196380000|2022-03-25 08:19:40|47533.2|47513.2|47539.3|47519.3|47539.3|47519.3|47533.2|47513.2|1
1648196390000|2022-03-25 08:19:50|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|2
1648196400000|2022-03-25 08:20:00|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|2
1648196410000|2022-03-25 08:20:10|47535.7|47515.7|47536.8|47516.8|47536.8|47516.8|47534.3|47514.3|6
1648196420000|2022-03-25 08:20:20|47539.3|47519.3|47539.3|47519.3|47539.3|47519.3|47538.2|47518.2|2
1648196430000|2022-03-25 08:20:30|47540.7|47520.7|47540.7|47520.7|47540.7|47520.7|47540.7|47520.7|2
1648196440000|2022-03-25 08:20:40|47542|47522|47543.2|47523.2|47543.2|47523.2|47542|47522|0
1648196450000|2022-03-25 08:20:50|47544.3|47524.3|47546.8|47526.8|47546.8|47526.8|47544.3|47524.3|0
1648196460000|2022-03-25 08:21:00|47545.5|47525.5|47546.8|47526.8|47546.8|47526.8|47544.3|47524.3|1
1648196470000|2022-03-25 08:21:10|47544.3|47524.3|47549.3|47529.3|47549.3|47529.3|47544.3|47524.3|0
1648196480000|2022-03-25 08:21:20|47546.8|47526.8|47549.3|47529.3|47549.3|47529.3|47546.8|47526.8|0
1648196490000|2022-03-25 08:21:30|47544.3|47524.3|47546.8|47526.8|47546.8|47526.8|47544.3|47524.3|2
1648196500000|2022-03-25 08:21:40|47548|47528|47548|47528|47548|47528|47548|47528|0
1648196510000|2022-03-25 08:21:50|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|0
1648196520000|2022-03-25 08:22:00|47551.8|47531.8|47544.5|47524.5|47551.8|47531.8|47544.5|47524.5|5
1648196530000|2022-03-25 08:22:10|47535.7|47515.7|47535.7|47515.7|47535.7|47515.7|47535.7|47515.7|4
1648196540000|2022-03-25 08:22:20|47534.5|47514.5|47525.5|47505.5|47534.5|47514.5|47525.5|47505.5|4
1648196560000|2022-03-25 08:22:40|||||||||2
1648196570000|2022-03-25 08:22:50|47526.8|47506.8|47530.5|47510.5|47530.7|47510.7|47526.8|47506.8|3
1648196580000|2022-03-25 08:23:00|47529.3|47509.3|47516.8|47496.8|47529.3|47509.3|47516.8|47496.8|1
1648196590000|2022-03-25 08:23:10|47519.3|47499.3|47499.3|47479.3|47519.3|47499.3|47499.3|47479.3|14
1648196600000|2022-03-25 08:23:20|47498|47478|47491.8|47471.8|47498|47478|47491.8|47471.8|5
1648196610000|2022-03-25 08:23:30|47489.3|47469.3|47489.3|47469.3|47490.5|47470.5|47489.3|47469.3|0
1648196620000|2022-03-25 08:23:40|47490.7|47470.7|47489.3|47469.3|47491.8|47471.8|47489.3|47469.3|6
1648196630000|2022-03-25 08:23:50|||||||||3
1648196640000|2022-03-25 08:24:00|47488|47468|47486.8|47466.8|47489.3|47469.3|47486.8|47466.8|6
1648196650000|2022-03-25 08:24:10|47485.5|47465.5|47483|47463|47488|47468|47483|47463|3
1648196660000|2022-03-25 08:24:20|47480.5|47460.5|47481.8|47461.8|47481.8|47461.8|47480.5|47460.5|1
1648196670000|2022-03-25 08:24:30|47483.2|47463.2|47481.6|47461.6|47484.3|47464.3|47481.6|47461.6|0
1648196680000|2022-03-25 08:24:40|47480.5|47460.5|47470.2|47450.2|47480.5|47460.5|47470.2|47450.2|5
1648196690000|2022-03-25 08:24:50|47468.9|47448.9|47479.1|47459.1|47479.1|47459.1|47468.9|47448.9|8
1648196700000|2022-03-25 08:25:00|47471.6|47451.6|47465.2|47445.2|47471.6|47451.6|47465.2|47445.2|15
1648196710000|2022-03-25 08:25:10|47465.5|47445.5|47455.5|47435.5|47465.5|47445.5|47450.5|47430.5|3
1648196720000|2022-03-25 08:25:20|47456.8|47436.8|47455.5|47435.5|47458|47438|47455.5|47435.5|3
1648196730000|2022-03-25 08:25:30|47453|47433|47440.5|47420.5|47453|47433|47436.6|47416.6|18
1648196740000|2022-03-25 08:25:40|47445.5|47425.5|47463.2|47443.2|47464.3|47444.3|47445.5|47425.5|6
1648196750000|2022-03-25 08:25:50|47465.5|47445.5|47466.6|47446.6|47470.5|47450.5|47465.5|47445.5|3
1648196760000|2022-03-25 08:26:00|47465.5|47445.5|47466.6|47446.6|47466.6|47446.6|47465.5|47445.5|1
1648196770000|2022-03-25 08:26:10|47469.1|47449.1|47466.6|47446.6|47469.1|47449.1|47466.6|47446.6|1
1648196780000|2022-03-25 08:26:20|47467.7|47447.7|47485.5|47465.5|47485.5|47465.5|47467.7|47447.7|3
1648196790000|2022-03-25 08:26:30|47486.6|47466.6|47485.5|47465.5|47486.6|47466.6|47485.5|47465.5|1
1648196800000|2022-03-25 08:26:40|47483|47463|47481.6|47461.6|47483|47463|47481.6|47461.6|0
1648196810000|2022-03-25 08:26:50|47486.8|47466.8|47488|47468|47489.3|47469.3|47486.8|47466.8|1
1648196820000|2022-03-25 08:27:00|47486.8|47466.8|47490.5|47470.5|47490.5|47470.5|47486.8|47466.8|0
1648196830000|2022-03-25 08:27:10|47488|47468|47489.1|47469.1|47489.1|47469.1|47486.6|47466.6|2
1648196840000|2022-03-25 08:27:20|47490.5|47470.5|47490.5|47470.5|47493|47473|47490.5|47470.5|2
1648196850000|2022-03-25 08:27:30|47488|47468|47473|47453|47488|47468|47469.1|47449.1|10
1648196860000|2022-03-25 08:27:40|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|0
1648196870000|2022-03-25 08:27:50|47478|47458|47479.3|47459.3|47480.7|47460.7|47475.5|47455.5|2
1648196880000|2022-03-25 08:28:00|47475.5|47455.5|47474.3|47454.3|47476.6|47456.6|47473|47453|2
1648196890000|2022-03-25 08:28:10|47470.5|47450.5|47468|47448|47470.5|47450.5|47466.6|47446.6|0
1648196910000|2022-03-25 08:28:30|47466.6|47446.6|47465.5|47445.5|47468|47448|47465.5|47445.5|1
1648196920000|2022-03-25 08:28:40|47468.2|47448.2|47468|47448|47470.5|47450.5|47465.5|47445.5|2
1648196930000|2022-03-25 08:28:50|47469.3|47449.3|47471.8|47451.8|47473.2|47453.2|47469.3|47449.3|4
1648196940000|2022-03-25 08:29:00|47473|47453|47470.5|47450.5|47473|47453|47470.5|47450.5|0
1648196950000|2022-03-25 08:29:10|47466.6|47446.6|47455.5|47435.5|47466.6|47446.6|47455.5|47435.5|2
1648196960000|2022-03-25 08:29:20|47454.1|47434.1|47455.5|47435.5|47455.5|47435.5|47451.6|47431.6|3
1648196980000|2022-03-25 08:29:40|47459.5|47439.5|47468|47448|47470.5|47450.5|47459.5|47439.5|15
1648196990000|2022-03-25 08:29:50|47466.6|47446.6|47460.5|47440.5|47466.6|47446.6|47460.5|47440.5|1
1648197000000|2022-03-25 08:30:00|47458|47438|47458|47438|47458|47438|47456.8|47436.8|1
1648197010000|2022-03-25 08:30:10|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|47460.5|47440.5|0
1648197030000|2022-03-25 08:30:30|47461.8|47441.8|47476.8|47456.8|47476.8|47456.8|47461.8|47441.8|4
1648197040000|2022-03-25 08:30:40|47479.3|47459.3|47481.6|47461.6|47481.6|47461.6|47479.3|47459.3|2
1648197050000|2022-03-25 08:30:50|47483|47463|47483|47463|47483|47463|47483|47463|1
1648197060000|2022-03-25 08:31:00|47484.3|47464.3|47483|47463|47484.3|47464.3|47483|47463|10
1648197070000|2022-03-25 08:31:10|47480.5|47460.5|47478|47458|47480.5|47460.5|47478|47458|5
1648197080000|2022-03-25 08:31:20|47480.5|47460.5|47478|47458|47480.5|47460.5|47478|47458|0
1648197090000|2022-03-25 08:31:30|47479.1|47459.1|47480.5|47460.5|47480.5|47460.5|47478|47458|0
1648197100000|2022-03-25 08:31:40|47478|47458|47478|47458|47478|47458|47478|47458|2
1648197110000|2022-03-25 08:31:50|47476.8|47456.8|47475.5|47455.5|47478|47458|47475.5|47455.5|1
1648197120000|2022-03-25 08:32:00|47478|47458|47480.5|47460.5|47480.5|47460.5|47478|47458|2
1648197130000|2022-03-25 08:32:10|47486.8|47466.8|47488|47468|47488|47468|47486.8|47466.8|3
1648197140000|2022-03-25 08:32:20|47485.5|47465.5|47485.5|47465.5|47488|47468|47485.5|47465.5|3
1648197150000|2022-03-25 08:32:30|47483|47463|47483|47463|47483|47463|47483|47463|0
1648197160000|2022-03-25 08:32:40|47485.5|47465.5|47475.5|47455.5|47485.5|47465.5|47475.5|47455.5|8
1648197170000|2022-03-25 08:32:50|||||||||7
1648197180000|2022-03-25 08:33:00|47473|47453|47473|47453|47475.5|47455.5|47473|47453|2
1648197190000|2022-03-25 08:33:10|47474.3|47454.3|47475.5|47455.5|47475.5|47455.5|47474.3|47454.3|1
1648197200000|2022-03-25 08:33:20|47479.5|47459.5|47475.5|47455.5|47485.5|47465.5|47475.5|47455.5|3
1648197210000|2022-03-25 08:33:30|47476.8|47456.8|47475.5|47455.5|47476.8|47456.8|47473|47453|2
1648197220000|2022-03-25 08:33:40|47478|47458|47478|47458|47479.3|47459.3|47478|47458|0
1648197230000|2022-03-25 08:33:50|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|47475.5|47455.5|1
1648197240000|2022-03-25 08:34:00|47473|47453|47473|47453|47473|47453|47473|47453|0
1648197250000|2022-03-25 08:34:10|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|47470.5|47450.5|1
1648197260000|2022-03-25 08:34:20|47475.5|47455.5|47480.5|47460.5|47480.5|47460.5|47475.5|47455.5|1
1648197270000|2022-03-25 08:34:30|47475.5|47455.5|47473|47453|47475.5|47455.5|47471.6|47451.6|2
1648197280000|2022-03-25 08:34:40|47474.3|47454.3|47475.5|47455.5|47475.5|47455.5|47473|47453|2
1648197290000|2022-03-25 08:34:50|47476.8|47456.8|47479.3|47459.3|47479.3|47459.3|47476.8|47456.8|2
1648197300000|2022-03-25 08:35:00|47480.7|47460.7|47485.5|47465.5|47485.5|47465.5|47480.7|47460.7|2
1648197310000|2022-03-25 08:35:10|47486.8|47466.8|47490.5|47470.5|47490.5|47470.5|47486.8|47466.8|2
1648197320000|2022-03-25 08:35:20|47491.8|47471.8|47485.5|47465.5|47491.8|47471.8|47485.5|47465.5|5
1648197330000|2022-03-25 08:35:30|47484.3|47464.3|47484.3|47464.3|47484.3|47464.3|47484.3|47464.3|0
1648197340000|2022-03-25 08:35:40|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|47484.1|47464.1|1
1648197350000|2022-03-25 08:35:50|47486.8|47466.8|47486.8|47466.8|47486.8|47466.8|47486.8|47466.8|1
1648197360000|2022-03-25 08:36:00|47488|47468|47498|47478|47498|47478|47488|47468|3
1648197370000|2022-03-25 08:36:10|47496.6|47476.6|47490.5|47470.5|47496.6|47476.6|47490.5|47470.5|2
1648197390000|2022-03-25 08:36:30|47491.8|47471.8|47490.5|47470.5|47491.8|47471.8|47488|47468|4
1648197400000|2022-03-25 08:36:40|47488|47468|47490.5|47470.5|47490.5|47470.5|47488|47468|0
1648197410000|2022-03-25 08:36:50|47493|47473|47498|47478|47498|47478|47493|47473|4
1648197420000|2022-03-25 08:37:00|47495.5|47475.5|47470.5|47450.5|47495.5|47475.5|47470.5|47450.5|11
1648197430000|2022-03-25 08:37:10|47473|47453|47471.8|47451.8|47475.7|47455.7|47470.5|47450.5|4
1648197440000|2022-03-25 08:37:20|47473.2|47453.2|47476.8|47456.8|47476.8|47456.8|47473.2|47453.2|0
1648197450000|2022-03-25 08:37:30|47478.2|47458.2|47488|47468|47488|47468|47478.2|47458.2|1
1648197460000|2022-03-25 08:37:40|47490.5|47470.5|47489.3|47469.3|47490.5|47470.5|47489.3|47469.3|3
1648197470000|2022-03-25 08:37:50|47490.5|47470.5|47485.5|47465.5|47493|47473|47483|47463|2
1648197480000|2022-03-25 08:38:00|47484.1|47464.1|47483|47463|47484.1|47464.1|47481.6|47461.6|0
1648197490000|2022-03-25 08:38:10|47484.1|47464.1|47496.6|47476.6|47499.1|47479.1|47484.1|47464.1|1
1648197500000|2022-03-25 08:38:20|47496.8|47476.8|47495.5|47475.5|47499.3|47479.3|47493|47473|1
1648197510000|2022-03-25 08:38:30|47491.8|47471.8|47494.1|47474.1|47494.1|47474.1|47491.8|47471.8|0
1648197520000|2022-03-25 08:38:40|47495.5|47475.5|47491.8|47471.8|47495.5|47475.5|47491.8|47471.8|0
1648197530000|2022-03-25 08:38:50|47494.3|47474.3|47496.8|47476.8|47496.8|47476.8|47494.3|47474.3|1
1648197540000|2022-03-25 08:39:00|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|47490.5|47470.5|4
1648197550000|2022-03-25 08:39:10|47488|47468|47485.5|47465.5|47488|47468|47485.5|47465.5|0
1648197560000|2022-03-25 08:39:20|47486.8|47466.8|47490.5|47470.5|47490.5|47470.5|47486.8|47466.8|0
1648197570000|2022-03-25 08:39:30|47493|47473|47501.8|47481.8|47501.8|47481.8|47493|47473|3
1648197580000|2022-03-25 08:39:40|47495.5|47475.5|47494.3|47474.3|47495.5|47475.5|47491.8|47471.8|2
1648197590000|2022-03-25 08:39:50|47498|47478|47498|47478|47498|47478|47498|47478|1
1648197600000|2022-03-25 08:40:00|47494.3|47474.3|47469.3|47449.3|47494.3|47474.3|47469.3|47449.3|6
1648197610000|2022-03-25 08:40:10|47468|47448|47468|47448|47468|47448|47468|47448|1
1648197620000|2022-03-25 08:40:20|47465.5|47445.5|47463|47443|47465.5|47445.5|47463|47443|1
1648197630000|2022-03-25 08:40:30|47460.5|47440.5|47453|47433|47460.5|47440.5|47453|47433|7
1648197640000|2022-03-25 08:40:40|47450.5|47430.5|47443|47423|47450.5|47430.5|47443|47423|11
1648197650000|2022-03-25 08:40:50|47439.1|47419.1|47418.9|47398.9|47439.1|47419.1|47418.9|47398.9|17
1648197660000|2022-03-25 08:41:00|47420.5|47400.5|47423|47403|47423|47403|47420.5|47400.5|2
1648197670000|2022-03-25 08:41:10|47421.6|47401.6|47413|47393|47421.6|47401.6|47393|47373|23
1648197680000|2022-03-25 08:41:20|||||||||1
1648197690000|2022-03-25 08:41:30|47411.6|47391.6|47395.5|47375.5|47413|47393|47395.5|47375.5|4
1648197700000|2022-03-25 08:41:40|47390.5|47370.5|47389.3|47369.3|47390.5|47370.5|47389.3|47369.3|6
1648197710000|2022-03-25 08:41:50|47394.3|47374.3|47399.1|47379.1|47399.1|47379.1|47394.3|47374.3|3
1648197720000|2022-03-25 08:42:00|47400.5|47380.5|47400.5|47380.5|47413|47393|47400.5|47380.5|8
1648197730000|2022-03-25 08:42:10|47390.5|47370.5|47378|47358|47395.7|47375.7|47378|47358|23
1648197740000|2022-03-25 08:42:20|47376.6|47356.6|47384.3|47364.3|47385.5|47365.5|47376.6|47356.6|4
1648197750000|2022-03-25 08:42:30|47381.8|47361.8|47372.7|47352.7|47381.8|47361.8|47372.7|47352.7|4
1648197760000|2022-03-25 08:42:40|47371.6|47351.6|47366.8|47346.8|47376.8|47356.8|47366.8|47346.8|5
1648197770000|2022-03-25 08:42:50|47360.5|47340.5|47365.5|47345.5|47365.5|47345.5|47358|47338|8
1648197780000|2022-03-25 08:43:00|47364.1|47344.1|47365.2|47345.2|47365.2|47345.2|47364.1|47344.1|1
1648197790000|2022-03-25 08:43:10|47364.1|47344.1|47356.6|47336.6|47364.1|47344.1|47356.6|47336.6|5
1648197800000|2022-03-25 08:43:20|47350.5|47330.5|47351.6|47331.6|47353|47333|47345.5|47325.5|5
1648197810000|2022-03-25 08:43:30|47350.5|47330.5|47349.3|47329.3|47350.5|47330.5|47348|47328|2
1648197820000|2022-03-25 08:43:40|47349.1|47329.1|47353|47333|47353|47333|47348|47328|3
1648197830000|2022-03-25 08:43:50|47355.7|47335.7|47351.6|47331.6|47356.8|47336.8|47351.6|47331.6|4
1648197840000|2022-03-25 08:44:00|47354.1|47334.1|47368.2|47348.2|47368.2|47348.2|47351.6|47331.6|16
1648197850000|2022-03-25 08:44:10|47370.7|47350.7|47369.3|47349.3|47370.7|47350.7|47369.3|47349.3|1
1648197860000|2022-03-25 08:44:20|47370.7|47350.7|47370.5|47350.5|47371.8|47351.8|47365.5|47345.5|5
1648197870000|2022-03-25 08:44:30|47398|47378|47394.3|47374.3|47398|47378|47394.3|47374.3|6
1648197880000|2022-03-25 08:44:40|47395.5|47375.5|47385.5|47365.5|47395.5|47375.5|47385.5|47365.5|2
1648197890000|2022-03-25 08:44:50|47383|47363|47383|47363|47383|47363|47383|47363|1
1648197900000|2022-03-25 08:45:00|47384.1|47364.1|47388|47368|47388|47368|47374.1|47354.1|8
1648197910000|2022-03-25 08:45:10|47390.5|47370.5|47379.1|47359.1|47395.5|47375.5|47374.1|47354.1|8
1648197920000|2022-03-25 08:45:20|47378|47358|47379.1|47359.1|47380.5|47360.5|47370.5|47350.5|7
1648197930000|2022-03-25 08:45:30|47380.5|47360.5|47376.6|47356.6|47380.5|47360.5|47376.6|47356.6|1
1648197940000|2022-03-25 08:45:40|47378|47358|47365.5|47345.5|47379.1|47359.1|47363|47343|5
1648197960000|2022-03-25 08:46:00|47363|47343|47359.1|47339.1|47363|47343|47359.1|47339.1|1
1648197970000|2022-03-25 08:46:10|47351.4|47331.4|47354.1|47334.1|47355.5|47335.5|47335.5|47315.5|7
1648197980000|2022-03-25 08:46:20|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|47360.5|47340.5|3
1648197990000|2022-03-25 08:46:30|47369.3|47349.3|47363.2|47343.2|47370.5|47350.5|47360.5|47340.5|15
1648198000000|2022-03-25 08:46:40|47365.5|47345.5|47354.1|47334.1|47373|47353|47350.5|47330.5|21
1648198010000|2022-03-25 08:46:50|47353|47333|47342.7|47322.7|47355.5|47335.5|47341.4|47321.4|5
1648198020000|2022-03-25 08:47:00|47341.4|47321.4|47346.6|47326.6|47346.6|47326.6|47341.4|47321.4|5
1648198030000|2022-03-25 08:47:10|47354.1|47334.1|47365.5|47345.5|47365.5|47345.5|47354.1|47334.1|3
1648198040000|2022-03-25 08:47:20|47363|47343|47360.5|47340.5|47363|47343|47359.1|47339.1|5
1648198050000|2022-03-25 08:47:30|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|3
1648198060000|2022-03-25 08:47:40|47337.7|47317.7|47325.5|47305.5|47337.7|47317.7|47325.5|47305.5|5
1648198070000|2022-03-25 08:47:50|47317.7|47297.7|47299.1|47279.1|47317.7|47297.7|47285.5|47265.5|18
1648198080000|2022-03-25 08:48:00|47300.5|47280.5|47287.7|47267.7|47305.5|47285.5|47287.7|47267.7|14
1648198090000|2022-03-25 08:48:10|47286.4|47266.4|47291.6|47271.6|47291.6|47271.6|47286.4|47266.4|5
1648198100000|2022-03-25 08:48:20|47294.1|47274.1|47292.7|47272.7|47296.6|47276.6|47292.7|47272.7|5
1648198110000|2022-03-25 08:48:30|47294.1|47274.1|47291.6|47271.6|47294.1|47274.1|47291.6|47271.6|11
1648198120000|2022-03-25 08:48:40|47293|47273|47294.1|47274.1|47294.1|47274.1|47293|47273|4
1648198130000|2022-03-25 08:48:50|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|2
1648198140000|2022-03-25 08:49:00|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|2
1648198150000|2022-03-25 08:49:10|47291.6|47271.6|47276.6|47256.6|47291.6|47271.6|47276.6|47256.6|6
1648198160000|2022-03-25 08:49:20|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|6
1648198170000|2022-03-25 08:49:30|47275.2|47255.2|47271.6|47251.6|47275.2|47255.2|47271.6|47251.6|4
1648198180000|2022-03-25 08:49:40|47270.2|47250.2|47246.6|47226.6|47270.2|47250.2|47246.6|47226.6|12
1648198190000|2022-03-25 08:49:50|47247.7|47227.7|47251.6|47231.6|47253|47233|47247.7|47227.7|13
1648198200000|2022-03-25 08:50:00|47249.1|47229.1|47251.6|47231.6|47256.6|47236.6|47246.6|47226.6|15
1648198210000|2022-03-25 08:50:10|47256.6|47236.6|47256.6|47236.6|47259.1|47239.1|47254.1|47234.1|16
1648198220000|2022-03-25 08:50:20|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|5
1648198230000|2022-03-25 08:50:30|47281.6|47261.6|47282.7|47262.7|47282.7|47262.7|47281.6|47261.6|4
1648198240000|2022-03-25 08:50:40|47285.2|47265.2|47281.6|47261.6|47285.2|47265.2|47281.6|47261.6|7
1648198250000|2022-03-25 08:50:50|||||||||1
1648198260000|2022-03-25 08:51:00|47296.6|47276.6|47301.6|47281.6|47301.6|47281.6|47296.6|47276.6|3
1648198270000|2022-03-25 08:51:10|47302.7|47282.7|47315.5|47295.5|47317.7|47297.7|47302.7|47282.7|5
1648198280000|2022-03-25 08:51:20|47319.1|47299.1|47309.1|47289.1|47319.1|47299.1|47304.1|47284.1|8
1648198290000|2022-03-25 08:51:30|47310.5|47290.5|47294.1|47274.1|47311.6|47291.6|47294.1|47274.1|6
1648198300000|2022-03-25 08:51:40|47296.6|47276.6|47303|47283|47305.5|47285.5|47296.6|47276.6|3
1648198310000|2022-03-25 08:51:50|47305.5|47285.5|47290.2|47270.2|47305.5|47285.5|47290.2|47270.2|12
1648198320000|2022-03-25 08:52:00|47289.1|47269.1|47286.6|47266.6|47291.6|47271.6|47286.6|47266.6|5
1648198330000|2022-03-25 08:52:10|47282.7|47262.7|47282.7|47262.7|47282.7|47262.7|47282.7|47262.7|1
1648198340000|2022-03-25 08:52:20|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|0
1648198360000|2022-03-25 08:52:40|47280.5|47260.5|47279.1|47259.1|47281.6|47261.6|47279.1|47259.1|3
1648198370000|2022-03-25 08:52:50|||||||||1
1648198380000|2022-03-25 08:53:00|47286.8|47266.8|47288|47268|47288|47268|47286.8|47266.8|3
1648198390000|2022-03-25 08:53:10|47286.6|47266.6|47284.1|47264.1|47286.6|47266.6|47284.1|47264.1|0
1648198400000|2022-03-25 08:53:20|47285.5|47265.5|47281.6|47261.6|47286.6|47266.6|47281.6|47261.6|2
1648198410000|2022-03-25 08:53:30|47279.1|47259.1|47289.1|47269.1|47289.1|47269.1|47279.1|47259.1|8
1648198420000|2022-03-25 08:53:40|47286.6|47266.6|47276.6|47256.6|47286.6|47266.6|47276.6|47256.6|9
1648198430000|2022-03-25 08:53:50|47279.1|47259.1|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|1
1648198440000|2022-03-25 08:54:00|47279.1|47259.1|47281.6|47261.6|47281.6|47261.6|47276.6|47256.6|6
1648198450000|2022-03-25 08:54:10|47273|47253|47276.6|47256.6|47276.6|47256.6|47273|47253|10
1648198460000|2022-03-25 08:54:20|47279.1|47259.1|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|2
1648198480000|2022-03-25 08:54:40|||||||||2
1648198490000|2022-03-25 08:54:50|47279.1|47259.1|47276.6|47256.6|47291.6|47271.6|47276.6|47256.6|20
1648198510000|2022-03-25 08:55:10|47275.2|47255.2|47275.2|47255.2|47275.2|47255.2|47275.2|47255.2|3
1648198520000|2022-03-25 08:55:20|47274.1|47254.1|47275.2|47255.2|47275.2|47255.2|47274.1|47254.1|0
1648198530000|2022-03-25 08:55:30|47276.6|47256.6|47279.1|47259.1|47279.1|47259.1|47276.6|47256.6|20
1648198540000|2022-03-25 08:55:40|47276.6|47256.6|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|2
1648198550000|2022-03-25 08:55:50|47281.6|47261.6|47295.2|47275.2|47295.2|47275.2|47281.6|47261.6|6
1648198560000|2022-03-25 08:56:00|47299.1|47279.1|47301.6|47281.6|47306.6|47286.6|47299.1|47279.1|6
1648198570000|2022-03-25 08:56:10|47300.5|47280.5|47301.6|47281.6|47301.6|47281.6|47300.5|47280.5|2
1648198580000|2022-03-25 08:56:20|47299.1|47279.1|47301.6|47281.6|47301.6|47281.6|47291.6|47271.6|13
1648198590000|2022-03-25 08:56:30|47299.1|47279.1|47301.6|47281.6|47301.6|47281.6|47299.1|47279.1|5
1648198600000|2022-03-25 08:56:40|47300.2|47280.2|47299.1|47279.1|47300.2|47280.2|47299.1|47279.1|0
1648198610000|2022-03-25 08:56:50|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|47300.2|47280.2|3
1648198620000|2022-03-25 08:57:00|47296.6|47276.6|47294.1|47274.1|47296.6|47276.6|47294.1|47274.1|6
1648198630000|2022-03-25 08:57:10|47295.5|47275.5|47296.6|47276.6|47296.6|47276.6|47294.1|47274.1|7
1648198640000|2022-03-25 08:57:20|47298|47278|47301.6|47281.6|47301.6|47281.6|47298|47278|7
1648198650000|2022-03-25 08:57:30|47299.1|47279.1|47295.2|47275.2|47301.6|47281.6|47295.2|47275.2|3
1648198660000|2022-03-25 08:57:40|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|47292.7|47272.7|2
1648198670000|2022-03-25 08:57:50|47291.6|47271.6|47295.2|47275.2|47298|47278|47291.6|47271.6|2
1648198680000|2022-03-25 08:58:00|47294.1|47274.1|47291.6|47271.6|47296.6|47276.6|47291.6|47271.6|1
1648198700000|2022-03-25 08:58:20|47289.1|47269.1|47296.6|47276.6|47296.6|47276.6|47289.1|47269.1|5
1648198710000|2022-03-25 08:58:30|47299.1|47279.1|47294.1|47274.1|47299.1|47279.1|47292.7|47272.7|6
1648198720000|2022-03-25 08:58:40|47296.6|47276.6|47301.6|47281.6|47301.6|47281.6|47296.6|47276.6|6
1648198730000|2022-03-25 08:58:50|47303|47283|47310.2|47290.2|47310.2|47290.2|47303|47283|1
1648198740000|2022-03-25 08:59:00|47311.6|47291.6|47307.7|47287.7|47314.1|47294.1|47307.7|47287.7|5
1648198750000|2022-03-25 08:59:10|47294.1|47274.1|47294.1|47274.1|47296.6|47276.6|47294.1|47274.1|2
1648198770000|2022-03-25 08:59:30|47291.6|47271.6|47286.6|47266.6|47291.6|47271.6|47286.6|47266.6|2
1648198780000|2022-03-25 08:59:40|47293|47273|47293|47273|47293|47273|47293|47273|8
1648198790000|2022-03-25 08:59:50|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|4
1648198800000|2022-03-25 09:00:00|47294.1|47274.1|47295.5|47275.5|47295.5|47275.5|47294.1|47274.1|10
1648198810000|2022-03-25 09:00:10|47291.6|47271.6|47321.6|47301.6|47325.2|47305.2|47287.7|47267.7|36
1648198820000|2022-03-25 09:00:20|47324.1|47304.1|47344.1|47324.1|47346.6|47326.6|47324.1|47304.1|24
1648198830000|2022-03-25 09:00:30|47341.6|47321.6|47356.6|47336.6|47356.6|47336.6|47341.6|47321.6|8
1648198840000|2022-03-25 09:00:40|47355.5|47335.5|47391.6|47371.6|47395.2|47375.2|47352.7|47332.7|32
1648198850000|2022-03-25 09:00:50|47396.6|47376.6|47379.1|47359.1|47398|47378|47379.1|47359.1|8
1648198860000|2022-03-25 09:01:00|47377.7|47357.7|47379.1|47359.1|47386.6|47366.6|47376.6|47356.6|10
1648198870000|2022-03-25 09:01:10|47376.6|47356.6|47380.2|47360.2|47380.2|47360.2|47366.6|47346.6|6
1648198880000|2022-03-25 09:01:20|47381.6|47361.6|47371.6|47351.6|47384.1|47364.1|47370.2|47350.2|20
1648198890000|2022-03-25 09:01:30|47374.1|47354.1|47369.1|47349.1|47374.1|47354.1|47369.1|47349.1|0
1648198900000|2022-03-25 09:01:40|47370.5|47350.5|47348|47328|47370.5|47350.5|47348|47328|3
1648198910000|2022-03-25 09:01:50|47346.6|47326.6|47339.1|47319.1|47346.6|47326.6|47339.1|47319.1|2
1648198920000|2022-03-25 09:02:00|47337.7|47317.7|47316.6|47296.6|47337.7|47317.7|47316.6|47296.6|5
1648198930000|2022-03-25 09:02:10|47314.1|47294.1|47336.6|47316.6|47336.6|47316.6|47304.1|47284.1|13
1648198940000|2022-03-25 09:02:20|47338.9|47318.9|47343|47323|47343|47323|47338.9|47318.9|5
1648198950000|2022-03-25 09:02:30|47341.6|47321.6|47332.7|47312.7|47341.6|47321.6|47328.9|47308.9|13
1648198960000|2022-03-25 09:02:40|47334.1|47314.1|47334.1|47314.1|47334.1|47314.1|47334.1|47314.1|1
1648198970000|2022-03-25 09:02:50|47335.5|47315.5|47331.6|47311.6|47335.5|47315.5|47331.6|47311.6|1
1648198980000|2022-03-25 09:03:00|47330.2|47310.2|47329.1|47309.1|47330.2|47310.2|47329.1|47309.1|0
1648198990000|2022-03-25 09:03:10|47331.6|47311.6|47331.6|47311.6|47331.6|47311.6|47331.6|47311.6|1
1648199000000|2022-03-25 09:03:20|||||||||2
1648199010000|2022-03-25 09:03:30|47329.1|47309.1|47329.1|47309.1|47329.3|47309.3|47327.9|47307.9|2
1648199020000|2022-03-25 09:03:40|47327.9|47307.9|47330.4|47310.4|47330.4|47310.4|47327.9|47307.9|0
1648199030000|2022-03-25 09:03:50|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|0
1648199050000|2022-03-25 09:04:10|47326.6|47306.6|47326.6|47306.6|47326.6|47306.6|47326.6|47306.6|1
1648199060000|2022-03-25 09:04:20|47327.9|47307.9|47329.1|47309.1|47329.1|47309.1|47327.9|47307.9|0
1648199070000|2022-03-25 09:04:30|47324.1|47304.1|47314.1|47294.1|47324.1|47304.1|47314.1|47294.1|3
1648199080000|2022-03-25 09:04:40|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|0
1648199090000|2022-03-25 09:04:50|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47300.2|47280.2|2
1648199100000|2022-03-25 09:05:00|47306.6|47286.6|47316.6|47296.6|47320.4|47300.4|47305.2|47285.2|3
1648199110000|2022-03-25 09:05:10|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|0
1648199120000|2022-03-25 09:05:20|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|0
1648199130000|2022-03-25 09:05:30|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|1
1648199140000|2022-03-25 09:05:40|47311.6|47291.6|47306.6|47286.6|47311.6|47291.6|47306.6|47286.6|8
1648199150000|2022-03-25 09:05:50|47307.9|47287.9|47309.1|47289.1|47309.1|47289.1|47307.9|47287.9|0
1648199160000|2022-03-25 09:06:00|47322.9|47302.9|47322.9|47302.9|47325.4|47305.4|47322.9|47302.9|1
1648199170000|2022-03-25 09:06:10|47325.4|47305.4|47339.1|47319.1|47339.1|47319.1|47325.4|47305.4|3
1648199180000|2022-03-25 09:06:20|47336.6|47316.6|47346.6|47326.6|47346.6|47326.6|47336.6|47316.6|3
1648199190000|2022-03-25 09:06:30|47347.9|47327.9|47349.1|47329.1|47349.1|47329.1|47347.9|47327.9|0
1648199200000|2022-03-25 09:06:40|47350.2|47330.2|47365.2|47345.2|47365.2|47345.2|47350.2|47330.2|4
1648199210000|2022-03-25 09:06:50|47364.1|47344.1|47361.6|47341.6|47364.1|47344.1|47360.4|47340.4|2
1648199220000|2022-03-25 09:07:00|47360.2|47340.2|47364.1|47344.1|47366.6|47346.6|47360.2|47340.2|2
1648199230000|2022-03-25 09:07:10|47365.2|47345.2|47371.6|47351.6|47371.6|47351.6|47365.2|47345.2|3
1648199240000|2022-03-25 09:07:20|||||||||2
1648199250000|2022-03-25 09:07:30|47379.1|47359.1|47381.6|47361.6|47381.6|47361.6|47379.1|47359.1|5
1648199260000|2022-03-25 09:07:40|47380.4|47360.4|47386.6|47366.6|47386.6|47366.6|47367.9|47347.9|6
1648199270000|2022-03-25 09:07:50|47385.2|47365.2|47391.8|47371.8|47391.8|47371.8|47384.1|47364.1|3
1648199280000|2022-03-25 09:08:00|47389.3|47369.3|47394.3|47374.3|47394.3|47374.3|47389.3|47369.3|5
1648199290000|2022-03-25 09:08:10|47396.8|47376.8|47398.2|47378.2|47398.2|47378.2|47396.8|47376.8|7
1648199300000|2022-03-25 09:08:20|47404.5|47384.5|47411.8|47391.8|47411.8|47391.8|47404.5|47384.5|10
1648199310000|2022-03-25 09:08:30|47414.3|47394.3|47421.8|47401.8|47421.8|47401.8|47414.3|47394.3|7
1648199320000|2022-03-25 09:08:40|47423.2|47403.2|47420.7|47400.7|47424.3|47404.3|47420.7|47400.7|3
1648199330000|2022-03-25 09:08:50|47420.4|47400.4|47416.8|47396.8|47420.4|47400.4|47416.8|47396.8|2
1648199340000|2022-03-25 09:09:00|47419.3|47399.3|47406.8|47386.8|47420.7|47400.7|47406.8|47386.8|6
1648199350000|2022-03-25 09:09:10|47404.3|47384.3|47404.3|47384.3|47404.3|47384.3|47401.8|47381.8|3
1648199360000|2022-03-25 09:09:20|47401.8|47381.8|47396.8|47376.8|47401.8|47381.8|47396.8|47376.8|2
1648199380000|2022-03-25 09:09:40|47411.8|47391.8|47414.3|47394.3|47416.8|47396.8|47411.8|47391.8|6
1648199390000|2022-03-25 09:09:50|47412.9|47392.9|47409.3|47389.3|47412.9|47392.9|47409.3|47389.3|0
1648199400000|2022-03-25 09:10:00|47407.9|47387.9|47389.3|47369.3|47407.9|47387.9|47389.3|47369.3|9
1648199420000|2022-03-25 09:10:20|47390.7|47370.7|47389.3|47369.3|47391.8|47371.8|47389.3|47369.3|1
1648199430000|2022-03-25 09:10:30|47387.9|47367.9|47381.8|47361.8|47387.9|47367.9|47379.3|47359.3|10
1648199440000|2022-03-25 09:10:40|47384.3|47364.3|47389.3|47369.3|47396.8|47376.8|47384.3|47364.3|10
1648199450000|2022-03-25 09:10:50|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|0
1648199460000|2022-03-25 09:11:00|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|0
1648199470000|2022-03-25 09:11:10|47408.2|47388.2|47414.3|47394.3|47414.3|47394.3|47406.8|47386.8|6
1648199480000|2022-03-25 09:11:20|47395.4|47375.4|47397.9|47377.9|47397.9|47377.9|47395.4|47375.4|3
1648199490000|2022-03-25 09:11:30|47400.4|47380.4|47405.4|47385.4|47408.2|47388.2|47400.4|47380.4|5
1648199500000|2022-03-25 09:11:40|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|1
1648199510000|2022-03-25 09:11:50|47402.9|47382.9|47411.8|47391.8|47411.8|47391.8|47402.9|47382.9|0
1648199520000|2022-03-25 09:12:00|47414.3|47394.3|47416.8|47396.8|47416.8|47396.8|47414.3|47394.3|7
1648199530000|2022-03-25 09:12:10|47419.5|47399.5|47420.4|47400.4|47427.9|47407.9|47419.5|47399.5|5
1648199540000|2022-03-25 09:12:20|47417.9|47397.9|47392.9|47372.9|47417.9|47397.9|47392.9|47372.9|0
1648199550000|2022-03-25 09:12:30|47395.4|47375.4|47404.3|47384.3|47404.3|47384.3|47395.4|47375.4|10
1648199560000|2022-03-25 09:12:40|47405.7|47385.7|47397.9|47377.9|47406.8|47386.8|47397.9|47377.9|2
1648199590000|2022-03-25 09:13:10|47396.6|47376.6|47395.4|47375.4|47396.6|47376.6|47395.4|47375.4|0
1648199600000|2022-03-25 09:13:20|||||||||1
1648199610000|2022-03-25 09:13:30|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|3
1648199620000|2022-03-25 09:13:40|47395.4|47375.4|47397.9|47377.9|47397.9|47377.9|47395.4|47375.4|0
1648199630000|2022-03-25 09:13:50|||||||||1
1648199650000|2022-03-25 09:14:10|47399.3|47379.3|47400.4|47380.4|47400.4|47380.4|47399.3|47379.3|2
1648199670000|2022-03-25 09:14:30|47401.8|47381.8|47402.9|47382.9|47402.9|47382.9|47401.8|47381.8|0
1648199680000|2022-03-25 09:14:40|47405.4|47385.4|47412.9|47392.9|47412.9|47392.9|47405.4|47385.4|2
1648199690000|2022-03-25 09:14:50|47414.3|47394.3|47426.8|47406.8|47429.3|47409.3|47414.3|47394.3|4
1648199700000|2022-03-25 09:15:00|47428.2|47408.2|47430.7|47410.7|47432|47412|47428.2|47408.2|7
1648199710000|2022-03-25 09:15:10|47429.3|47409.3|47420.4|47400.4|47429.3|47409.3|47417.7|47397.7|2
1648199730000|2022-03-25 09:15:30|||||||||1
1648199740000|2022-03-25 09:15:40|47419.3|47399.3|47415.4|47395.4|47419.3|47399.3|47415.4|47395.4|1
1648199750000|2022-03-25 09:15:50|47412.9|47392.9|47407.9|47387.9|47412.9|47392.9|47407.9|47387.9|0
1648199760000|2022-03-25 09:16:00|47411.8|47391.8|47407.9|47387.9|47411.8|47391.8|47407.9|47387.9|0
1648199770000|2022-03-25 09:16:10|47406.6|47386.6|47404.1|47384.1|47406.6|47386.6|47404.1|47384.1|0
1648199780000|2022-03-25 09:16:20|47401.6|47381.6|47395.4|47375.4|47401.6|47381.6|47395.4|47375.4|2
1648199790000|2022-03-25 09:16:30|47394.3|47374.3|47390.4|47370.4|47394.3|47374.3|47386.8|47366.8|2
1648199800000|2022-03-25 09:16:40|47391.8|47371.8|47411.8|47391.8|47411.8|47391.8|47391.8|47371.8|2
1648199810000|2022-03-25 09:16:50|47412.9|47392.9|47406.4|47386.4|47415.4|47395.4|47406.4|47386.4|3
1648199820000|2022-03-25 09:17:00|47397|47377|47382.9|47362.9|47397|47377|47382.9|47362.9|7
1648199830000|2022-03-25 09:17:10|47377.9|47357.9|47355.4|47335.4|47377.9|47357.9|47355.4|47335.4|24
1648199840000|2022-03-25 09:17:20|47354.3|47334.3|47350.4|47330.4|47354.3|47334.3|47349.1|47329.1|3
1648199850000|2022-03-25 09:17:30|47349.3|47329.3|47350.4|47330.4|47350.4|47330.4|47349.3|47329.3|0
1648199860000|2022-03-25 09:17:40|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|2
1648199870000|2022-03-25 09:17:50|||||||||1
1648199880000|2022-03-25 09:18:00|47357.9|47337.9|47360.4|47340.4|47360.4|47340.4|47357.9|47337.9|3
1648199890000|2022-03-25 09:18:10|47357.9|47337.9|47360.4|47340.4|47360.4|47340.4|47357.9|47337.9|0
1648199920000|2022-03-25 09:18:40|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|1
1648199930000|2022-03-25 09:18:50|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|2
1648199940000|2022-03-25 09:19:00|47352.9|47332.9|47354.3|47334.3|47354.3|47334.3|47352.9|47332.9|0
1648199950000|2022-03-25 09:19:10|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|4
1648199960000|2022-03-25 09:19:20|47357.9|47337.9|47357.9|47337.9|47360.4|47340.4|47357.9|47337.9|4
1648199970000|2022-03-25 09:19:30|47360.4|47340.4|47355.4|47335.4|47360.4|47340.4|47355.4|47335.4|1
1648199980000|2022-03-25 09:19:40|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|5
1648199990000|2022-03-25 09:19:50|47351.8|47331.8|47356.8|47336.8|47357.9|47337.9|47351.8|47331.8|0
1648200000000|2022-03-25 09:20:00|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|0
1648200010000|2022-03-25 09:20:10|47356.6|47336.6|47355.4|47335.4|47356.6|47336.6|47355.4|47335.4|2
1648200050000|2022-03-25 09:20:50|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|0
1648200060000|2022-03-25 09:21:00|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|1
1648200080000|2022-03-25 09:21:20|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|0
1648200090000|2022-03-25 09:21:30|47354.1|47334.1|47354.1|47334.1|47354.1|47334.1|47354.1|47334.1|0
1648200100000|2022-03-25 09:21:40|47355.4|47335.4|47355.4|47335.4|47355.4|47335.4|47352.9|47332.9|1
1648200120000|2022-03-25 09:22:00|47352.9|47332.9|47349.1|47329.1|47352.9|47332.9|47349.1|47329.1|4
1648200130000|2022-03-25 09:22:10|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|0
1648200140000|2022-03-25 09:22:20|47341.6|47321.6|47337.9|47317.9|47341.6|47321.6|47337.9|47317.9|7
1648200150000|2022-03-25 09:22:30|47336.6|47316.6|47335.4|47315.4|47336.6|47316.6|47332.9|47312.9|0
1648200160000|2022-03-25 09:22:40|47334.1|47314.1|47332.9|47312.9|47334.1|47314.1|47332.9|47312.9|0
1648200170000|2022-03-25 09:22:50|||||||||1
1648200180000|2022-03-25 09:23:00|47334.3|47314.3|47347.9|47327.9|47347.9|47327.9|47334.3|47314.3|12
1648200190000|2022-03-25 09:23:10|47350.4|47330.4|47351.8|47331.8|47351.8|47331.8|47350.4|47330.4|0
1648200200000|2022-03-25 09:23:20|47350.4|47330.4|47347.9|47327.9|47350.4|47330.4|47347.9|47327.9|0
1648200210000|2022-03-25 09:23:30|47346.8|47326.8|47352.9|47332.9|47352.9|47332.9|47346.8|47326.8|1
1648200220000|2022-03-25 09:23:40|||||||||1
1648200230000|2022-03-25 09:23:50|47351.6|47331.6|47352.9|47332.9|47352.9|47332.9|47350.4|47330.4|1
1648200240000|2022-03-25 09:24:00|47354.3|47334.3|47350.4|47330.4|47354.3|47334.3|47349.1|47329.1|4
1648200250000|2022-03-25 09:24:10|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|0
1648200260000|2022-03-25 09:24:20|47349.3|47329.3|47350.4|47330.4|47350.4|47330.4|47349.1|47329.1|1
1648200270000|2022-03-25 09:24:30|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|4
1648200300000|2022-03-25 09:25:00|47362.9|47342.9|47362.9|47342.9|47365.4|47345.4|47362.9|47342.9|8
1648200310000|2022-03-25 09:25:10|47363.2|47343.2|47360.4|47340.4|47363.2|47343.2|47360.4|47340.4|3
1648200330000|2022-03-25 09:25:30|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|47357.9|47337.9|0
1648200350000|2022-03-25 09:25:50|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47354.1|47334.1|0
1648200360000|2022-03-25 09:26:00|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|1
1648200370000|2022-03-25 09:26:10|47355.2|47335.2|47354.3|47334.3|47355.4|47335.4|47354.3|47334.3|11
1648200380000|2022-03-25 09:26:20|47355.4|47335.4|47349.3|47329.3|47355.7|47335.7|47349.3|47329.3|1
1648200390000|2022-03-25 09:26:30|47347.9|47327.9|47342.9|47322.9|47347.9|47327.9|47342.9|47322.9|1
1648200400000|2022-03-25 09:26:40|47337.9|47317.9|47340.4|47320.4|47342.9|47322.9|47337.9|47317.9|6
1648200410000|2022-03-25 09:26:50|47336.6|47316.6|47327.9|47307.9|47336.6|47316.6|47327.9|47307.9|5
1648200420000|2022-03-25 09:27:00|47330.4|47310.4|47332.9|47312.9|47332.9|47312.9|47329.1|47309.1|8
1648200430000|2022-03-25 09:27:10|47331.6|47311.6|47332.9|47312.9|47335.4|47315.4|47331.6|47311.6|1
1648200440000|2022-03-25 09:27:20|47335.4|47315.4|47327.9|47307.9|47335.4|47315.4|47327.9|47307.9|4
1648200450000|2022-03-25 09:27:30|47329.1|47309.1|47331.6|47311.6|47331.6|47311.6|47329.1|47309.1|0
1648200460000|2022-03-25 09:27:40|47330.4|47310.4|47327.9|47307.9|47330.4|47310.4|47327.9|47307.9|2
1648200470000|2022-03-25 09:27:50|47326.8|47306.8|47325.4|47305.4|47326.8|47306.8|47325.4|47305.4|3
1648200480000|2022-03-25 09:28:00|47324.3|47304.3|47325.4|47305.4|47325.4|47305.4|47322.9|47302.9|0
1648200490000|2022-03-25 09:28:10|47327.9|47307.9|47335.4|47315.4|47335.4|47315.4|47327.9|47307.9|7
1648200500000|2022-03-25 09:28:20|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|0
1648200510000|2022-03-25 09:28:30|47343.2|47323.2|47346.8|47326.8|47346.8|47326.8|47343.2|47323.2|3
1648200530000|2022-03-25 09:28:50|47345.4|47325.4|47326.8|47306.8|47345.4|47325.4|47325.4|47305.4|9
1648200540000|2022-03-25 09:29:00|47325.4|47305.4|47320.4|47300.4|47325.4|47305.4|47320.4|47300.4|0
1648200550000|2022-03-25 09:29:10|47322.9|47302.9|47320.4|47300.4|47322.9|47302.9|47320.4|47300.4|1
1648200570000|2022-03-25 09:29:30|47321.6|47301.6|47330.7|47310.7|47330.7|47310.7|47321.6|47301.6|2
1648200580000|2022-03-25 09:29:40|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|0
1648200590000|2022-03-25 09:29:50|47330.4|47310.4|47329.1|47309.1|47330.4|47310.4|47329.1|47309.1|0
1648200600000|2022-03-25 09:30:00|47326.6|47306.6|47322.9|47302.9|47326.6|47306.6|47322.9|47302.9|2
1648200620000|2022-03-25 09:30:20|47321.6|47301.6|47317.9|47297.9|47321.6|47301.6|47317.9|47297.9|2
1648200630000|2022-03-25 09:30:30|47316.8|47296.8|47310.7|47290.7|47316.8|47296.8|47310.7|47290.7|7
1648200650000|2022-03-25 09:30:50|47307.9|47287.9|47297.9|47277.9|47307.9|47287.9|47296.6|47276.6|12
1648200660000|2022-03-25 09:31:00|47296.8|47276.8|47306.6|47286.6|47306.6|47286.6|47296.8|47276.8|8
1648200670000|2022-03-25 09:31:10|47305.4|47285.4|47325.7|47305.7|47325.7|47305.7|47305.4|47285.4|0
1648200680000|2022-03-25 09:31:20|47326.8|47306.8|47325.4|47305.4|47326.8|47306.8|47325.4|47305.4|2
1648200690000|2022-03-25 09:31:30|47322.9|47302.9|47325.4|47305.4|47325.4|47305.4|47322.9|47302.9|0
1648200700000|2022-03-25 09:31:40|47324.1|47304.1|47319.1|47299.1|47324.1|47304.1|47319.1|47299.1|3
1648200710000|2022-03-25 09:31:50|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|0
1648200720000|2022-03-25 09:32:00|47314.1|47294.1|47309.1|47289.1|47314.1|47294.1|47309.1|47289.1|0
1648200730000|2022-03-25 09:32:10|47307.9|47287.9|47304.1|47284.1|47307.9|47287.9|47304.1|47284.1|0
1648200740000|2022-03-25 09:32:20|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|40
1648200750000|2022-03-25 09:32:30|47293.2|47273.2|47285.7|47265.7|47293.2|47273.2|47285.7|47265.7|8
1648200760000|2022-03-25 09:32:40|47282.9|47262.9|47288.2|47268.2|47288.2|47268.2|47273.2|47253.2|7
1648200770000|2022-03-25 09:32:50|47289.5|47269.5|47285.7|47265.7|47290.7|47270.7|47285.7|47265.7|0
1648200780000|2022-03-25 09:33:00|47286.8|47266.8|47290.7|47270.7|47290.7|47270.7|47286.8|47266.8|1
1648200790000|2022-03-25 09:33:10|47312|47292|47312|47292|47312|47292|47312|47292|5
1648200800000|2022-03-25 09:33:20|47313.2|47293.2|47319.5|47299.5|47319.5|47299.5|47313.2|47293.2|0
1648200810000|2022-03-25 09:33:30|47318.2|47298.2|47319.5|47299.5|47319.5|47299.5|47315.7|47295.7|0
1648200830000|2022-03-25 09:33:50|47318.2|47298.2|47320.7|47300.7|47320.7|47300.7|47317|47297|1
1648200840000|2022-03-25 09:34:00|47325.7|47305.7|47325.7|47305.7|47325.7|47305.7|47325.7|47305.7|7
1648200850000|2022-03-25 09:34:10|47330.7|47310.7|47335.7|47315.7|47335.7|47315.7|47330.7|47310.7|1
1648200860000|2022-03-25 09:34:20|47337|47317|47345.7|47325.7|47345.7|47325.7|47337|47317|7
1648200870000|2022-03-25 09:34:30|47344.5|47324.5|47345.7|47325.7|47345.7|47325.7|47344.5|47324.5|0
1648200880000|2022-03-25 09:34:40|47352|47332|47353.2|47333.2|47355.7|47335.7|47352|47332|1
1648200890000|2022-03-25 09:34:50|47354.5|47334.5|47345.7|47325.7|47355.7|47335.7|47345.7|47325.7|13
1648200900000|2022-03-25 09:35:00|47344.3|47324.3|47341.8|47321.8|47344.3|47324.3|47341.8|47321.8|0
1648200910000|2022-03-25 09:35:10|47343.2|47323.2|47329.5|47309.5|47343.2|47323.2|47329.5|47309.5|5
1648200920000|2022-03-25 09:35:20|47327|47307|47323.2|47303.2|47328.2|47308.2|47323.2|47303.2|1
1648200930000|2022-03-25 09:35:30|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|0
1648200940000|2022-03-25 09:35:40|47323.2|47303.2|47325.7|47305.7|47325.7|47305.7|47323.2|47303.2|0
1648200950000|2022-03-25 09:35:50|47328.2|47308.2|47328.2|47308.2|47328.2|47308.2|47328.2|47308.2|4
1648200960000|2022-03-25 09:36:00|47326.8|47306.8|47325.7|47305.7|47326.8|47306.8|47325.7|47305.7|0
1648200980000|2022-03-25 09:36:20|47327|47307|47325.7|47305.7|47327|47307|47325.7|47305.7|0
1648201000000|2022-03-25 09:36:40|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|0
1648201030000|2022-03-25 09:37:10|47320.7|47300.7|47315.7|47295.7|47320.7|47300.7|47315.7|47295.7|0
1648201050000|2022-03-25 09:37:30|47327|47307|47320.7|47300.7|47327|47307|47313.2|47293.2|29
1648201060000|2022-03-25 09:37:40|47325.7|47305.7|47328.2|47308.2|47328.2|47308.2|47325.7|47305.7|0
1648201070000|2022-03-25 09:37:50|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|3
1648201090000|2022-03-25 09:38:10|47349.3|47329.3|47355.7|47335.7|47355.7|47335.7|47349.3|47329.3|2
1648201100000|2022-03-25 09:38:20|47354.3|47334.3|47350.9|47330.9|47354.5|47334.5|47341.8|47321.8|10
1648201110000|2022-03-25 09:38:30|47352.2|47332.2|47355.9|47335.9|47357|47337|47352.2|47332.2|2
1648201120000|2022-03-25 09:38:40|47353.4|47333.4|47349.5|47329.5|47353.4|47333.4|47349.5|47329.5|6
1648201130000|2022-03-25 09:38:50|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|2
1648201140000|2022-03-25 09:39:00|47352|47332|47353.2|47333.2|47353.2|47333.2|47350.7|47330.7|0
1648201150000|2022-03-25 09:39:10|47354.5|47334.5|47349.5|47329.5|47354.5|47334.5|47349.5|47329.5|2
1648201160000|2022-03-25 09:39:20|47347|47327|47345.7|47325.7|47349.5|47329.5|47345.7|47325.7|0
1648201170000|2022-03-25 09:39:30|47344.5|47324.5|47345.7|47325.7|47345.7|47325.7|47344.5|47324.5|1
1648201180000|2022-03-25 09:39:40|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|30
1648201190000|2022-03-25 09:39:50|47345.4|47325.4|47345.4|47325.4|47347.9|47327.9|47345.4|47325.4|3
1648201200000|2022-03-25 09:40:00|47342.9|47322.9|47345.4|47325.4|47345.4|47325.4|47342.9|47322.9|0
1648201210000|2022-03-25 09:40:10|47342.9|47322.9|47340.4|47320.4|47342.9|47322.9|47340.4|47320.4|1
1648201220000|2022-03-25 09:40:20|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|1
1648201230000|2022-03-25 09:40:30|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|1
1648201240000|2022-03-25 09:40:40|47352|47332|47354.5|47334.5|47354.5|47334.5|47352|47332|2
1648201250000|2022-03-25 09:40:50|47353.2|47333.2|47354.5|47334.5|47354.5|47334.5|47353.2|47333.2|1
1648201260000|2022-03-25 09:41:00|47353.2|47333.2|47353.2|47333.2|47354.5|47334.5|47353.2|47333.2|0
1648201270000|2022-03-25 09:41:10|47358.2|47338.2|47362.9|47342.9|47362.9|47342.9|47358.2|47338.2|9
1648201280000|2022-03-25 09:41:20|||||||||2
1648201290000|2022-03-25 09:41:30|47364.3|47344.3|47367.9|47347.9|47367.9|47347.9|47364.3|47344.3|12
1648201300000|2022-03-25 09:41:40|47369.3|47349.3|47370.4|47350.4|47375.4|47355.4|47369.3|47349.3|2
1648201310000|2022-03-25 09:41:50|47371.6|47351.6|47367.9|47347.9|47372.9|47352.9|47367.9|47347.9|2
1648201320000|2022-03-25 09:42:00|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|1
1648201330000|2022-03-25 09:42:10|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|1
1648201350000|2022-03-25 09:42:30|47364.3|47344.3|47360.4|47340.4|47364.3|47344.3|47360.4|47340.4|0
1648201360000|2022-03-25 09:42:40|47362.9|47342.9|47361.6|47341.6|47364.1|47344.1|47361.6|47341.6|0
1648201370000|2022-03-25 09:42:50|47362.9|47342.9|47367.9|47347.9|47370.4|47350.4|47362.9|47342.9|3
1648201380000|2022-03-25 09:43:00|47369.3|47349.3|47372.9|47352.9|47372.9|47352.9|47369.3|47349.3|0
1648201390000|2022-03-25 09:43:10|47375.2|47355.2|47390.4|47370.4|47390.4|47370.4|47375.2|47355.2|10
1648201400000|2022-03-25 09:43:20|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|0
1648201410000|2022-03-25 09:43:30|||||||||4
1648201430000|2022-03-25 09:43:50|47379.1|47359.1|47377.9|47357.9|47380.4|47360.4|47377.9|47357.9|2
1648201440000|2022-03-25 09:44:00|47380.4|47360.4|47379.1|47359.1|47380.4|47360.4|47377.9|47357.9|0
1648201450000|2022-03-25 09:44:10|47377.9|47357.9|47382.9|47362.9|47385.4|47365.4|47377.9|47357.9|13
1648201460000|2022-03-25 09:44:20|47380.4|47360.4|47380.4|47360.4|47382.9|47362.9|47380.4|47360.4|2
1648201470000|2022-03-25 09:44:30|47381.8|47361.8|47385.4|47365.4|47385.4|47365.4|47381.8|47361.8|1
1648201490000|2022-03-25 09:44:50|47384.1|47364.1|47386.6|47366.6|47390.4|47370.4|47382.9|47362.9|8
1648201500000|2022-03-25 09:45:00|47385.2|47365.2|47382.9|47362.9|47385.4|47365.4|47382.9|47362.9|2
1648201510000|2022-03-25 09:45:10|||||||||3
1648201520000|2022-03-25 09:45:20|47380.4|47360.4|47380.4|47360.4|47380.4|47360.4|47380.4|47360.4|0
1648201530000|2022-03-25 09:45:30|47382.9|47362.9|47382.9|47362.9|47384.3|47364.3|47381.8|47361.8|1
1648201540000|2022-03-25 09:45:40|47385.4|47365.4|47382.9|47362.9|47385.4|47365.4|47382.9|47362.9|0
1648201550000|2022-03-25 09:45:50|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|47384.1|47364.1|1
1648201560000|2022-03-25 09:46:00|47384.1|47364.1|47382.9|47362.9|47384.1|47364.1|47382.9|47362.9|0
1648201570000|2022-03-25 09:46:10|47384.3|47364.3|47381.8|47361.8|47385.4|47365.4|47381.6|47361.6|0
1648201580000|2022-03-25 09:46:20|47381.6|47361.6|47380.4|47360.4|47381.8|47361.8|47380.4|47360.4|1
1648201590000|2022-03-25 09:46:30|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|0
1648201600000|2022-03-25 09:46:40|||||||||3
1648201610000|2022-03-25 09:46:50|47380.4|47360.4|47380.4|47360.4|47380.4|47360.4|47380.4|47360.4|2
1648201620000|2022-03-25 09:47:00|||||||||4
1648201630000|2022-03-25 09:47:10|47382.9|47362.9|47385.4|47365.4|47385.4|47365.4|47382.9|47362.9|1
1648201640000|2022-03-25 09:47:20|47389.3|47369.3|47390.4|47370.4|47390.4|47370.4|47389.3|47369.3|2
1648201650000|2022-03-25 09:47:30|47391.6|47371.6|47395.4|47375.4|47395.4|47375.4|47391.6|47371.6|2
1648201660000|2022-03-25 09:47:40|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|4
1648201670000|2022-03-25 09:47:50|||||||||6
1648201680000|2022-03-25 09:48:00|47397.7|47377.7|47395.4|47375.4|47400.4|47380.4|47395.4|47375.4|2
1648201690000|2022-03-25 09:48:10|||||||||1
1648201700000|2022-03-25 09:48:20|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|3
1648201710000|2022-03-25 09:48:30|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|2
1648201720000|2022-03-25 09:48:40|47396.8|47376.8|47395.4|47375.4|47397.9|47377.9|47395.4|47375.4|1
1648201730000|2022-03-25 09:48:50|47396.6|47376.6|47395.4|47375.4|47397.9|47377.9|47395.4|47375.4|0
1648201740000|2022-03-25 09:49:00|47396.6|47376.6|47395.4|47375.4|47397.9|47377.9|47395.4|47375.4|0
1648201750000|2022-03-25 09:49:10|47392.9|47372.9|47387.9|47367.9|47392.9|47372.9|47387.9|47367.9|3
1648201760000|2022-03-25 09:49:20|47386.8|47366.8|47385.4|47365.4|47386.8|47366.8|47385.4|47365.4|0
1648201770000|2022-03-25 09:49:30|47382.7|47362.7|47367.9|47347.9|47382.7|47362.7|47367.9|47347.9|8
1648201780000|2022-03-25 09:49:40|47366.6|47346.6|47365.4|47345.4|47367.7|47347.7|47365.4|47345.4|1
1648201800000|2022-03-25 09:50:00|47364.1|47344.1|47361.6|47341.6|47364.1|47344.1|47361.6|47341.6|2
1648201810000|2022-03-25 09:50:10|||||||||1
1648201830000|2022-03-25 09:50:30|47365.4|47345.4|47362.9|47342.9|47365.4|47345.4|47362.9|47342.9|9
1648201840000|2022-03-25 09:50:40|47361.6|47341.6|47361.6|47341.6|47361.6|47341.6|47360.2|47340.2|2
1648201850000|2022-03-25 09:50:50|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|1
1648201860000|2022-03-25 09:51:00|47364.3|47344.3|47369.1|47349.1|47369.1|47349.1|47364.3|47344.3|0
1648201870000|2022-03-25 09:51:10|47367.7|47347.7|47369.1|47349.1|47369.1|47349.1|47366.6|47346.6|1
1648201890000|2022-03-25 09:51:30|47377.7|47357.7|47384.1|47364.1|47385.4|47365.4|47377.7|47357.7|5
1648201900000|2022-03-25 09:51:40|47386.6|47366.6|47385.2|47365.2|47389.1|47369.1|47385.2|47365.2|2
1648201910000|2022-03-25 09:51:50|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|0
1648201920000|2022-03-25 09:52:00|47386.6|47366.6|47386.6|47366.6|47386.6|47366.6|47386.6|47366.6|1
1648201950000|2022-03-25 09:52:30|47407.9|47387.9|47400.4|47380.4|47414.3|47394.3|47398.2|47378.2|13
1648201960000|2022-03-25 09:52:40|47401.6|47381.6|47405.4|47385.4|47405.4|47385.4|47401.6|47381.6|0
1648201980000|2022-03-25 09:53:00|47406.8|47386.8|47412.9|47392.9|47412.9|47392.9|47405.4|47385.4|1
1648201990000|2022-03-25 09:53:10|47419.1|47399.1|47417.9|47397.9|47420.4|47400.4|47417.9|47397.9|2
1648202000000|2022-03-25 09:53:20|||||||||2
1648202010000|2022-03-25 09:53:30|47419.3|47399.3|47414.3|47394.3|47419.3|47399.3|47414.1|47394.1|2
1648202020000|2022-03-25 09:53:40|47414.1|47394.1|47411.8|47391.8|47414.1|47394.1|47411.8|47391.8|0
1648202030000|2022-03-25 09:53:50|47410.4|47390.4|47410.4|47390.4|47410.4|47390.4|47410.4|47390.4|0
1648202040000|2022-03-25 09:54:00|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|1
1648202050000|2022-03-25 09:54:10|47410.4|47390.4|47412.9|47392.9|47412.9|47392.9|47410.4|47390.4|1
1648202060000|2022-03-25 09:54:20|47414.3|47394.3|47419.1|47399.1|47420.4|47400.4|47414.3|47394.3|4
1648202070000|2022-03-25 09:54:30|47417.7|47397.7|47420.4|47400.4|47420.4|47400.4|47417.7|47397.7|0
1648202090000|2022-03-25 09:54:50|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|0
1648202100000|2022-03-25 09:55:00|47420.2|47400.2|47404.1|47384.1|47420.2|47400.2|47404.1|47384.1|9
1648202110000|2022-03-25 09:55:10|47402.7|47382.7|47400.4|47380.4|47402.7|47382.7|47397.9|47377.9|1
1648202120000|2022-03-25 09:55:20|47399.1|47379.1|47396.6|47376.6|47399.1|47379.1|47396.6|47376.6|0
1648202140000|2022-03-25 09:55:40|47397.9|47377.9|47396.6|47376.6|47400.4|47380.4|47396.6|47376.6|3
1648202150000|2022-03-25 09:55:50|47397.9|47377.9|47395.4|47375.4|47397.9|47377.9|47395.4|47375.4|1
1648202160000|2022-03-25 09:56:00|47394.1|47374.1|47395.4|47375.4|47395.4|47375.4|47390.4|47370.4|1
1648202180000|2022-03-25 09:56:20|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|0
1648202190000|2022-03-25 09:56:30|47399.1|47379.1|47399.1|47379.1|47399.1|47379.1|47399.1|47379.1|0
1648202200000|2022-03-25 09:56:40|47392.9|47372.9|47386.6|47366.6|47392.9|47372.9|47386.6|47366.6|4
1648202210000|2022-03-25 09:56:50|47384.1|47364.1|47375.2|47355.2|47384.1|47364.1|47375.2|47355.2|2
1648202220000|2022-03-25 09:57:00|47374.1|47354.1|47375.4|47355.4|47375.4|47355.4|47374.1|47354.1|2
1648202230000|2022-03-25 09:57:10|||||||||1
1648202240000|2022-03-25 09:57:20|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|0
1648202250000|2022-03-25 09:57:30|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|0
1648202270000|2022-03-25 09:57:50|47377.9|47357.9|47375.4|47355.4|47379.1|47359.1|47375.4|47355.4|0
1648202280000|2022-03-25 09:58:00|47377.9|47357.9|47380.4|47360.4|47380.4|47360.4|47377.9|47357.9|0
1648202290000|2022-03-25 09:58:10|||||||||2
1648202300000|2022-03-25 09:58:20|47385.4|47365.4|47392.9|47372.9|47392.9|47372.9|47385.4|47365.4|5
1648202310000|2022-03-25 09:58:30|||||||||1
1648202320000|2022-03-25 09:58:40|47390.4|47370.4|47387.9|47367.9|47390.4|47370.4|47387.9|47367.9|0
1648202330000|2022-03-25 09:58:50|47389.3|47369.3|47385.4|47365.4|47390.4|47370.4|47385.4|47365.4|2
1648202340000|2022-03-25 09:59:00|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|47382.9|47362.9|0
1648202360000|2022-03-25 09:59:20|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|0
1648202370000|2022-03-25 09:59:30|47390.4|47370.4|47387.9|47367.9|47390.4|47370.4|47387.9|47367.9|1
1648202380000|2022-03-25 09:59:40|47389.3|47369.3|47389.1|47369.1|47390.4|47370.4|47389.1|47369.1|0
1648202390000|2022-03-25 09:59:50|47389.3|47369.3|47394.3|47374.3|47396.8|47376.8|47389.3|47369.3|3
1648202400000|2022-03-25 10:00:00|47389.1|47369.1|47386.6|47366.6|47389.3|47369.3|47385.4|47365.4|5
1648202420000|2022-03-25 10:00:20|47397.9|47377.9|47405.4|47385.4|47405.4|47385.4|47397.9|47377.9|2
1648202430000|2022-03-25 10:00:30|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|3
1648202440000|2022-03-25 10:00:40|47399.3|47379.3|47400.4|47380.4|47400.4|47380.4|47399.3|47379.3|3
1648202450000|2022-03-25 10:00:50|47396.6|47376.6|47390.4|47370.4|47396.6|47376.6|47390.4|47370.4|1
1648202460000|2022-03-25 10:01:00|47392.9|47372.9|47391.6|47371.6|47395.4|47375.4|47390.2|47370.2|24
1648202470000|2022-03-25 10:01:10|47394.3|47374.3|47392.9|47372.9|47395.4|47375.4|47390.4|47370.4|2
1648202480000|2022-03-25 10:01:20|47391.6|47371.6|47390.4|47370.4|47391.6|47371.6|47390.4|47370.4|8
1648202490000|2022-03-25 10:01:30|47392.9|47372.9|47390.4|47370.4|47392.9|47372.9|47390.4|47370.4|3
1648202500000|2022-03-25 10:01:40|47391.6|47371.6|47395.4|47375.4|47395.4|47375.4|47390.4|47370.4|5
1648202510000|2022-03-25 10:01:50|47390.4|47370.4|47392.9|47372.9|47395.4|47375.4|47390.4|47370.4|3
1648202520000|2022-03-25 10:02:00|47394.3|47374.3|47391.8|47371.8|47394.3|47374.3|47391.8|47371.8|4
1648202530000|2022-03-25 10:02:10|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|1
1648202540000|2022-03-25 10:02:20|47390.4|47370.4|47392.9|47372.9|47392.9|47372.9|47385.4|47365.4|11
1648202550000|2022-03-25 10:02:30|47394.3|47374.3|47400.4|47380.4|47400.4|47380.4|47392.9|47372.9|0
1648202560000|2022-03-25 10:02:40|47397.9|47377.9|47390.4|47370.4|47400.4|47380.4|47390.4|47370.4|5
1648202580000|2022-03-25 10:03:00|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|0
1648202590000|2022-03-25 10:03:10|47391.6|47371.6|47392.9|47372.9|47392.9|47372.9|47390.4|47370.4|2
1648202600000|2022-03-25 10:03:20|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|1
1648202620000|2022-03-25 10:03:40|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|47387.9|47367.9|1
1648202630000|2022-03-25 10:03:50|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|0
1648202650000|2022-03-25 10:04:10|47394.1|47374.1|47394.1|47374.1|47397.7|47377.7|47394.1|47374.1|1
1648202670000|2022-03-25 10:04:30|47391.6|47371.6|47386.6|47366.6|47391.6|47371.6|47386.6|47366.6|4
1648202680000|2022-03-25 10:04:40|47385.4|47365.4|47376.8|47356.8|47385.4|47365.4|47376.8|47356.8|3
1648202700000|2022-03-25 10:05:00|47377.9|47357.9|47380.4|47360.4|47380.4|47360.4|47377.9|47357.9|2
1648202710000|2022-03-25 10:05:10|47381.8|47361.8|47380.4|47360.4|47382.9|47362.9|47380.4|47360.4|0
1648202730000|2022-03-25 10:05:30|47377.9|47357.9|47377.9|47357.9|47380.4|47360.4|47377.9|47357.9|1
1648202740000|2022-03-25 10:05:40|||||||||1
1648202750000|2022-03-25 10:05:50|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|0
1648202770000|2022-03-25 10:06:10|47377.9|47357.9|47377.9|47357.9|47377.9|47357.9|47377.9|47357.9|0
1648202780000|2022-03-25 10:06:20|47379.3|47359.3|47377.9|47357.9|47380.4|47360.4|47377.9|47357.9|1
1648202790000|2022-03-25 10:06:30|47379.3|47359.3|47380.4|47360.4|47380.4|47360.4|47379.3|47359.3|0
1648202810000|2022-03-25 10:06:50|47379.1|47359.1|47380.4|47360.4|47380.4|47360.4|47379.1|47359.1|0
1648202820000|2022-03-25 10:07:00|47379.1|47359.1|47380.4|47360.4|47380.4|47360.4|47379.1|47359.1|0
1648202840000|2022-03-25 10:07:20|47379.1|47359.1|47372.9|47352.9|47379.1|47359.1|47372.9|47352.9|1
1648202850000|2022-03-25 10:07:30|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|7
1648202860000|2022-03-25 10:07:40|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|1
1648202870000|2022-03-25 10:07:50|47372.9|47352.9|47372.9|47352.9|47372.9|47352.9|47372.9|47352.9|1
1648202880000|2022-03-25 10:08:00|47377.9|47357.9|47382.9|47362.9|47382.9|47362.9|47377.9|47357.9|0
1648202890000|2022-03-25 10:08:10|47381.6|47361.6|47382.9|47362.9|47382.9|47362.9|47380.4|47360.4|0
1648202900000|2022-03-25 10:08:20|47380.4|47360.4|47382.9|47362.9|47385.4|47365.4|47380.4|47360.4|1
1648202910000|2022-03-25 10:08:30|47384.3|47364.3|47387.9|47367.9|47387.9|47367.9|47384.3|47364.3|2
1648202920000|2022-03-25 10:08:40|||||||||1
1648202930000|2022-03-25 10:08:50|||||||||1
1648202940000|2022-03-25 10:09:00|47386.6|47366.6|47377.9|47357.9|47386.6|47366.6|47377.9|47357.9|4
1648202950000|2022-03-25 10:09:10|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|47376.8|47356.8|2
1648202980000|2022-03-25 10:09:40|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|0
1648202990000|2022-03-25 10:09:50|47372.9|47352.9|47372.7|47352.7|47375.4|47355.4|47372.7|47352.7|1
1648203000000|2022-03-25 10:10:00|47371.6|47351.6|47364.1|47344.1|47371.6|47351.6|47364.1|47344.1|2
1648203020000|2022-03-25 10:10:20|47362.7|47342.7|47361.6|47341.6|47362.7|47342.7|47361.6|47341.6|0
1648203030000|2022-03-25 10:10:30|47355.4|47335.4|47350.4|47330.4|47355.4|47335.4|47350.4|47330.4|1
1648203040000|2022-03-25 10:10:40|47349.3|47329.3|47342.9|47322.9|47350.4|47330.4|47342.9|47322.9|11
1648203050000|2022-03-25 10:10:50|47344.3|47324.3|47342.9|47322.9|47344.3|47324.3|47342.9|47322.9|0
1648203060000|2022-03-25 10:11:00|47345.4|47325.4|47351.6|47331.6|47351.6|47331.6|47345.4|47325.4|6
1648203070000|2022-03-25 10:11:10|47352.9|47332.9|47355.4|47335.4|47355.4|47335.4|47352.9|47332.9|4
1648203080000|2022-03-25 10:11:20|47356.8|47336.8|47356.6|47336.6|47356.8|47336.8|47356.6|47336.6|1
1648203100000|2022-03-25 10:11:40|47359.1|47339.1|47355.4|47335.4|47359.1|47339.1|47355.4|47335.4|0
1648203110000|2022-03-25 10:11:50|||||||||2
1648203120000|2022-03-25 10:12:00|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|47350.4|47330.4|0
1648203130000|2022-03-25 10:12:10|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|1
1648203160000|2022-03-25 10:12:40|47344.1|47324.1|47342.9|47322.9|47344.1|47324.1|47342.9|47322.9|0
1648203180000|2022-03-25 10:13:00|47345.4|47325.4|47344.1|47324.1|47345.4|47325.4|47342.9|47322.9|1
1648203190000|2022-03-25 10:13:10|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|0
1648203200000|2022-03-25 10:13:20|47346.6|47326.6|47346.6|47326.6|47346.6|47326.6|47346.6|47326.6|1
1648203220000|2022-03-25 10:13:40|47349.1|47329.1|47347.9|47327.9|47349.1|47329.1|47347.9|47327.9|0
1648203230000|2022-03-25 10:13:50|||||||||1
1648203240000|2022-03-25 10:14:00|47349.3|47329.3|47345.4|47325.4|47350.4|47330.4|47345.4|47325.4|2
1648203250000|2022-03-25 10:14:10|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|4
1648203270000|2022-03-25 10:14:30|||||||||1
1648203300000|2022-03-25 10:15:00|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|47340.4|47320.4|2
1648203310000|2022-03-25 10:15:10|47342.9|47322.9|47360.4|47340.4|47360.4|47340.4|47342.9|47322.9|1
1648203320000|2022-03-25 10:15:20|47361.8|47341.8|47362.9|47342.9|47365.4|47345.4|47361.8|47341.8|2
1648203350000|2022-03-25 10:15:50|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|47365.4|47345.4|1
1648203380000|2022-03-25 10:16:20|47366.8|47346.8|47367.9|47347.9|47367.9|47347.9|47366.8|47346.8|0
1648203390000|2022-03-25 10:16:30|47369.3|47349.3|47374.1|47354.1|47374.1|47354.1|47369.3|47349.3|0
1648203400000|2022-03-25 10:16:40|47375.2|47355.2|47374.1|47354.1|47375.2|47355.2|47374.1|47354.1|0
1648203410000|2022-03-25 10:16:50|47377.7|47357.7|47377.7|47357.7|47377.7|47357.7|47377.7|47357.7|1
1648203420000|2022-03-25 10:17:00|47379.1|47359.1|47380.4|47360.4|47380.4|47360.4|47379.1|47359.1|3
1648203440000|2022-03-25 10:17:20|47386.8|47366.8|47386.8|47366.8|47386.8|47366.8|47386.8|47366.8|2
1648203450000|2022-03-25 10:17:30|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|0
1648203460000|2022-03-25 10:17:40|||||||||6
1648203470000|2022-03-25 10:17:50|47384.1|47364.1|47385.4|47365.4|47385.4|47365.4|47380.4|47360.4|2
1648203480000|2022-03-25 10:18:00|47386.6|47366.6|47390.4|47370.4|47390.4|47370.4|47386.6|47366.6|1
1648203490000|2022-03-25 10:18:10|47394.1|47374.1|47395.4|47375.4|47395.4|47375.4|47394.1|47374.1|2
1648203500000|2022-03-25 10:18:20|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|0
1648203530000|2022-03-25 10:18:50|47391.6|47371.6|47390.4|47370.4|47391.6|47371.6|47390.4|47370.4|0
1648203540000|2022-03-25 10:19:00|47387.9|47367.9|47384.1|47364.1|47387.9|47367.9|47384.1|47364.1|4
1648203570000|2022-03-25 10:19:30|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|1
1648203580000|2022-03-25 10:19:40|47384.1|47364.1|47385.4|47365.4|47385.4|47365.4|47382.9|47362.9|0
1648203590000|2022-03-25 10:19:50|47384.1|47364.1|47382.9|47362.9|47384.1|47364.1|47382.9|47362.9|1
1648203600000|2022-03-25 10:20:00|47384.3|47364.3|47385.4|47365.4|47385.4|47365.4|47384.3|47364.3|1
1648203620000|2022-03-25 10:20:20|||||||||1
1648203630000|2022-03-25 10:20:30|||||||||2
1648203640000|2022-03-25 10:20:40|47386.8|47366.8|47392.9|47372.9|47392.9|47372.9|47386.8|47366.8|2
1648203660000|2022-03-25 10:21:00|47391.6|47371.6|47395.4|47375.4|47395.4|47375.4|47391.6|47371.6|0
1648203670000|2022-03-25 10:21:10|47392.9|47372.9|47390.4|47370.4|47392.9|47372.9|47390.4|47370.4|1
1648203680000|2022-03-25 10:21:20|47389.1|47369.1|47387.9|47367.9|47389.1|47369.1|47387.9|47367.9|0
1648203690000|2022-03-25 10:21:30|47386.6|47366.6|47391.6|47371.6|47392.9|47372.9|47385.4|47365.4|10
1648203700000|2022-03-25 10:21:40|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|0
1648203710000|2022-03-25 10:21:50|47392.9|47372.9|47385.4|47365.4|47392.9|47372.9|47385.4|47365.4|2
1648203740000|2022-03-25 10:22:20|47382.9|47362.9|47380.4|47360.4|47382.9|47362.9|47377.9|47357.9|5
1648203770000|2022-03-25 10:22:50|47379.3|47359.3|47377.9|47357.9|47379.3|47359.3|47377.9|47357.9|0
1648203780000|2022-03-25 10:23:00|47376.8|47356.8|47376.8|47356.8|47377.9|47357.9|47376.8|47356.8|0
1648203790000|2022-03-25 10:23:10|47377.9|47357.9|47376.8|47356.8|47377.9|47357.9|47376.8|47356.8|0
1648203800000|2022-03-25 10:23:20|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|47375.4|47355.4|2
1648203810000|2022-03-25 10:23:30|||||||||2
1648203820000|2022-03-25 10:23:40|47381.8|47361.8|47380.4|47360.4|47381.8|47361.8|47380.4|47360.4|4
1648203840000|2022-03-25 10:24:00|47381.6|47361.6|47380.4|47360.4|47382.9|47362.9|47380.4|47360.4|7
1648203870000|2022-03-25 10:24:30|47379.1|47359.1|47375.4|47355.4|47379.1|47359.1|47375.4|47355.4|0
1648203890000|2022-03-25 10:24:50|||||||||3
1648203900000|2022-03-25 10:25:00|47377.9|47357.9|47376.8|47356.8|47377.9|47357.9|47375.4|47355.4|0
1648203910000|2022-03-25 10:25:10|47375.4|47355.4|47375.4|47355.4|47377.9|47357.9|47375.4|47355.4|0
1648203920000|2022-03-25 10:25:20|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|1
1648203940000|2022-03-25 10:25:40|47384.3|47364.3|47392.9|47372.9|47394.3|47374.3|47384.3|47364.3|2
1648203950000|2022-03-25 10:25:50|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47391.8|47371.8|0
1648203970000|2022-03-25 10:26:10|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|0
1648203990000|2022-03-25 10:26:30|47396.8|47376.8|47403.2|47383.2|47403.2|47383.2|47395.4|47375.4|2
1648204010000|2022-03-25 10:26:50|47404.3|47384.3|47402.9|47382.9|47404.3|47384.3|47402.9|47382.9|0
1648204020000|2022-03-25 10:27:00|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|1
1648204030000|2022-03-25 10:27:10|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|0
1648204040000|2022-03-25 10:27:20|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|0
1648204050000|2022-03-25 10:27:30|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|1
1648204090000|2022-03-25 10:28:10|47399.1|47379.1|47381.6|47361.6|47399.1|47379.1|47381.6|47361.6|3
1648204100000|2022-03-25 10:28:20|47379.1|47359.1|47376.6|47356.6|47380.4|47360.4|47376.6|47356.6|0
1648204110000|2022-03-25 10:28:30|47375.4|47355.4|47372.9|47352.9|47375.4|47355.4|47372.9|47352.9|0
1648204130000|2022-03-25 10:28:50|47371.8|47351.8|47370.4|47350.4|47371.8|47351.8|47370.4|47350.4|1
1648204140000|2022-03-25 10:29:00|47369.1|47349.1|47367.9|47347.9|47370.4|47350.4|47367.9|47347.9|0
1648204150000|2022-03-25 10:29:10|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|0
1648204160000|2022-03-25 10:29:20|47367.9|47347.9|47367.9|47347.9|47367.9|47347.9|47367.9|47347.9|0
1648204180000|2022-03-25 10:29:40|47369.3|47349.3|47370.4|47350.4|47370.4|47350.4|47367.7|47347.7|2
1648204190000|2022-03-25 10:29:50|47372.9|47352.9|47372.9|47352.9|47375.4|47355.4|47372.9|47352.9|0
1648204200000|2022-03-25 10:30:00|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|47374.1|47354.1|0
1648204210000|2022-03-25 10:30:10|47372.9|47352.9|47372.9|47352.9|47372.9|47352.9|47371.8|47351.8|0
1648204220000|2022-03-25 10:30:20|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|47370.4|47350.4|1
1648204230000|2022-03-25 10:30:30|47372.9|47352.9|47376.8|47356.8|47377.9|47357.9|47372.9|47352.9|2
1648204240000|2022-03-25 10:30:40|47379.1|47359.1|47370.4|47350.4|47379.1|47359.1|47369.1|47349.1|2
1648204260000|2022-03-25 10:31:00|47371.8|47351.8|47372.9|47352.9|47372.9|47352.9|47371.8|47351.8|0
1648204270000|2022-03-25 10:31:10|47374.3|47354.3|47375.4|47355.4|47375.4|47355.4|47372.9|47352.9|0
1648204290000|2022-03-25 10:31:30|47372.9|47352.9|47375.4|47355.4|47377.9|47357.9|47372.9|47352.9|0
1648204300000|2022-03-25 10:31:40|47374.1|47354.1|47372.9|47352.9|47375.4|47355.4|47372.9|47352.9|0
1648204310000|2022-03-25 10:31:50|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|47370.4|47350.4|0
1648204320000|2022-03-25 10:32:00|47365.4|47345.4|47357.9|47337.9|47365.4|47345.4|47357.9|47337.9|4
1648204340000|2022-03-25 10:32:20|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|2
1648204350000|2022-03-25 10:32:30|47346.8|47326.8|47345.4|47325.4|47347.9|47327.9|47345.4|47325.4|0
1648204360000|2022-03-25 10:32:40|||||||||1
1648204370000|2022-03-25 10:32:50|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|2
1648204380000|2022-03-25 10:33:00|47341.6|47321.6|47339.3|47319.3|47341.6|47321.6|47339.3|47319.3|1
1648204390000|2022-03-25 10:33:10|47340.4|47320.4|47337.9|47317.9|47340.4|47320.4|47337.9|47317.9|2
1648204400000|2022-03-25 10:33:20|47339.1|47319.1|47332.9|47312.9|47339.1|47319.1|47332.9|47312.9|2
1648204410000|2022-03-25 10:33:30|47330.4|47310.4|47316.6|47296.6|47330.4|47310.4|47316.6|47296.6|18
1648204420000|2022-03-25 10:33:40|47317.9|47297.9|47316.6|47296.6|47319.3|47299.3|47316.6|47296.6|5
1648204430000|2022-03-25 10:33:50|47314.1|47294.1|47311.6|47291.6|47314.1|47294.1|47311.6|47291.6|2
1648204440000|2022-03-25 10:34:00|47310.2|47290.2|47301.6|47281.6|47310.2|47290.2|47301.6|47281.6|4
1648204460000|2022-03-25 10:34:20|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|3
1648204470000|2022-03-25 10:34:30|47292.7|47272.7|47301.6|47281.6|47305.2|47285.2|47292.7|47272.7|15
1648204480000|2022-03-25 10:34:40|||||||||2
1648204490000|2022-03-25 10:34:50|47302.9|47282.9|47310.2|47290.2|47310.2|47290.2|47302.9|47282.9|1
1648204500000|2022-03-25 10:35:00|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|1
1648204510000|2022-03-25 10:35:10|47310.2|47290.2|47311.6|47291.6|47311.6|47291.6|47310.2|47290.2|0
1648204520000|2022-03-25 10:35:20|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|1
1648204530000|2022-03-25 10:35:30|47307.7|47287.7|47302.7|47282.7|47307.7|47287.7|47302.7|47282.7|1
1648204540000|2022-03-25 10:35:40|47297.7|47277.7|47296.6|47276.6|47297.7|47277.7|47296.6|47276.6|1
1648204550000|2022-03-25 10:35:50|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|1
1648204560000|2022-03-25 10:36:00|47300.4|47280.4|47294.1|47274.1|47300.4|47280.4|47294.1|47274.1|4
1648204570000|2022-03-25 10:36:10|47296.6|47276.6|47299.1|47279.1|47300.4|47280.4|47296.6|47276.6|6
1648204590000|2022-03-25 10:36:30|47297.7|47277.7|47296.6|47276.6|47297.7|47277.7|47296.6|47276.6|0
1648204600000|2022-03-25 10:36:40|47297.9|47277.9|47296.6|47276.6|47297.9|47277.9|47295.2|47275.2|2
1648204610000|2022-03-25 10:36:50|47313.9|47293.9|47309.1|47289.1|47313.9|47293.9|47309.1|47289.1|4
1648204620000|2022-03-25 10:37:00|47311.6|47291.6|47309.1|47289.1|47311.6|47291.6|47306.6|47286.6|3
1648204630000|2022-03-25 10:37:10|47306.6|47286.6|47267.9|47247.9|47306.6|47286.6|47264.1|47244.1|13
1648204640000|2022-03-25 10:37:20|47269.1|47249.1|47266.6|47246.6|47269.1|47249.1|47266.6|47246.6|1
1648204650000|2022-03-25 10:37:30|47270.2|47250.2|47276.6|47256.6|47276.6|47256.6|47270.2|47250.2|7
1648204660000|2022-03-25 10:37:40|47272.9|47252.9|47272.9|47252.9|47276.6|47256.6|47272.9|47252.9|0
1648204670000|2022-03-25 10:37:50|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|0
1648204680000|2022-03-25 10:38:00|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|3
1648204700000|2022-03-25 10:38:20|47280.2|47260.2|47280.2|47260.2|47284.1|47264.1|47280.2|47260.2|3
1648204710000|2022-03-25 10:38:30|47282.9|47262.9|47279.1|47259.1|47282.9|47262.9|47279.1|47259.1|2
1648204720000|2022-03-25 10:38:40|47276.6|47256.6|47276.6|47256.6|47276.6|47256.6|47276.6|47256.6|0
1648204730000|2022-03-25 10:38:50|47279.1|47259.1|47281.6|47261.6|47281.6|47261.6|47279.1|47259.1|5
1648204740000|2022-03-25 10:39:00|47280.4|47260.4|47276.6|47256.6|47280.4|47260.4|47276.6|47256.6|2
1648204750000|2022-03-25 10:39:10|47277.7|47257.7|47280.2|47260.2|47280.2|47260.2|47277.7|47257.7|5
1648204760000|2022-03-25 10:39:20|47281.6|47261.6|47277.7|47257.7|47281.6|47261.6|47277.7|47257.7|7
1648204770000|2022-03-25 10:39:30|||||||||3
1648204780000|2022-03-25 10:39:40|47279.1|47259.1|47274.1|47254.1|47279.1|47259.1|47274.1|47254.1|4
1648204790000|2022-03-25 10:39:50|47275.2|47255.2|47274.1|47254.1|47276.6|47256.6|47274.1|47254.1|2
1648204800000|2022-03-25 10:40:00|47271.6|47251.6|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|1
1648204810000|2022-03-25 10:40:10|47271.6|47251.6|47254.1|47234.1|47271.6|47251.6|47254.1|47234.1|14
1648204830000|2022-03-25 10:40:30|47256.6|47236.6|47257.9|47237.9|47259.3|47239.3|47256.6|47236.6|7
1648204840000|2022-03-25 10:40:40|47256.6|47236.6|47252.9|47232.9|47256.6|47236.6|47252.9|47232.9|1
1648204850000|2022-03-25 10:40:50|47251.6|47231.6|47241.6|47221.6|47251.6|47231.6|47241.6|47221.6|9
1648204860000|2022-03-25 10:41:00|47237.9|47217.9|47239.3|47219.3|47239.3|47219.3|47237.9|47217.9|3
1648204870000|2022-03-25 10:41:10|47237.9|47217.9|47239.1|47219.1|47241.6|47221.6|47237.9|47217.9|1
1648204880000|2022-03-25 10:41:20|47241.6|47221.6|47244.1|47224.1|47244.1|47224.1|47241.6|47221.6|4
1648204890000|2022-03-25 10:41:30|47245.4|47225.4|47246.6|47226.6|47246.6|47226.6|47245.4|47225.4|12
1648204900000|2022-03-25 10:41:40|47249.3|47229.3|47256.6|47236.6|47256.6|47236.6|47249.3|47229.3|5
1648204910000|2022-03-25 10:41:50|||||||||2
1648204920000|2022-03-25 10:42:00|47254.1|47234.1|47251.6|47231.6|47254.1|47234.1|47251.6|47231.6|1
1648204930000|2022-03-25 10:42:10|||||||||1
1648204940000|2022-03-25 10:42:20|47252.9|47232.9|47246.6|47226.6|47254.1|47234.1|47246.6|47226.6|6
1648204960000|2022-03-25 10:42:40|47245.2|47225.2|47242.7|47222.7|47246.6|47226.6|47242.7|47222.7|4
1648204970000|2022-03-25 10:42:50|47241.4|47221.4|47237.7|47217.7|47241.4|47221.4|47237.7|47217.7|2
1648204990000|2022-03-25 10:43:10|47241.6|47221.6|47236.4|47216.4|47241.6|47221.6|47233.9|47213.9|11
1648205000000|2022-03-25 10:43:20|47235|47215|47236.4|47216.4|47236.4|47216.4|47233.9|47213.9|0
1648205010000|2022-03-25 10:43:30|47233.9|47213.9|47217.7|47197.7|47233.9|47213.9|47217.7|47197.7|9
1648205020000|2022-03-25 10:43:40|47216.4|47196.4|47212.7|47192.7|47216.4|47196.4|47212.7|47192.7|1
1648205030000|2022-03-25 10:43:50|47214.1|47194.1|47202.7|47182.7|47214.1|47194.1|47200.2|47180.2|19
1648205040000|2022-03-25 10:44:00|47201.4|47181.4|47211.8|47191.8|47211.8|47191.8|47201.4|47181.4|2
1648205050000|2022-03-25 10:44:10|||||||||1
1648205060000|2022-03-25 10:44:20|47209.3|47189.3|47206.6|47186.6|47209.3|47189.3|47206.6|47186.6|1
1648205070000|2022-03-25 10:44:30|47205.2|47185.2|47205.4|47185.4|47205.4|47185.4|47201.6|47181.6|0
1648205080000|2022-03-25 10:44:40|47205.2|47185.2|47204.1|47184.1|47206.6|47186.6|47202.7|47182.7|4
1648205090000|2022-03-25 10:44:50|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|3
1648205100000|2022-03-25 10:45:00|47200.4|47180.4|47194.1|47174.1|47200.4|47180.4|47194.1|47174.1|8
1648205110000|2022-03-25 10:45:10|47195.4|47175.4|47221.6|47201.6|47221.6|47201.6|47195.4|47175.4|10
1648205120000|2022-03-25 10:45:20|47220.2|47200.2|47216.6|47196.6|47220.2|47200.2|47215.2|47195.2|1
1648205130000|2022-03-25 10:45:30|47217.7|47197.7|47217.7|47197.7|47217.7|47197.7|47216.6|47196.6|1
1648205140000|2022-03-25 10:45:40|47220.2|47200.2|47228.2|47208.2|47228.2|47208.2|47220.2|47200.2|2
1648205150000|2022-03-25 10:45:50|47229.3|47209.3|47234.1|47214.1|47234.1|47214.1|47229.3|47209.3|2
1648205160000|2022-03-25 10:46:00|47232.7|47212.7|47237.7|47217.7|47237.7|47217.7|47232.7|47212.7|22
1648205170000|2022-03-25 10:46:10|47233.9|47213.9|47218.9|47198.9|47233.9|47213.9|47218.9|47198.9|4
1648205180000|2022-03-25 10:46:20|47216.4|47196.4|47223.9|47203.9|47223.9|47203.9|47213.9|47193.9|12
1648205190000|2022-03-25 10:46:30|47225|47205|47225|47205|47226.4|47206.4|47225|47205|2
1648205200000|2022-03-25 10:46:40|47223.9|47203.9|47222.7|47202.7|47225|47205|47221.4|47201.4|11
1648205210000|2022-03-25 10:46:50|47222.5|47202.5|47221.4|47201.4|47222.5|47202.5|47218.9|47198.9|2
1648205220000|2022-03-25 10:47:00|47220.2|47200.2|47218.9|47198.9|47220.2|47200.2|47218.9|47198.9|1
1648205240000|2022-03-25 10:47:20|47220.2|47200.2|47223.9|47203.9|47223.9|47203.9|47220.2|47200.2|1
1648205250000|2022-03-25 10:47:30|47222.5|47202.5|47218.9|47198.9|47222.5|47202.5|47218.9|47198.9|4
1648205260000|2022-03-25 10:47:40|||||||||2
1648205270000|2022-03-25 10:47:50|47217.5|47197.5|47216.4|47196.4|47217.5|47197.5|47216.4|47196.4|0
1648205280000|2022-03-25 10:48:00|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|47216.4|47196.4|2
1648205290000|2022-03-25 10:48:10|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|0
1648205300000|2022-03-25 10:48:20|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|1
1648205310000|2022-03-25 10:48:30|47212.5|47192.5|47211.4|47191.4|47212.5|47192.5|47211.4|47191.4|0
1648205320000|2022-03-25 10:48:40|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|5
1648205330000|2022-03-25 10:48:50|47206.1|47186.1|47197.5|47177.5|47206.1|47186.1|47197.5|47177.5|1
1648205340000|2022-03-25 10:49:00|47177.7|47157.7|47177.5|47157.5|47178.9|47158.9|47171.4|47151.4|20
1648205350000|2022-03-25 10:49:10|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|3
1648205360000|2022-03-25 10:49:20|47178.9|47158.9|47173.9|47153.9|47178.9|47158.9|47173.9|47153.9|10
1648205370000|2022-03-25 10:49:30|47175|47155|47176.4|47156.4|47177.5|47157.5|47175|47155|6
1648205380000|2022-03-25 10:49:40|47177.7|47157.7|47182.5|47162.5|47182.5|47162.5|47177.7|47157.7|2
1648205390000|2022-03-25 10:49:50|47181.1|47161.1|47183.9|47163.9|47183.9|47163.9|47180|47160|5
1648205400000|2022-03-25 10:50:00|47186.4|47166.4|47183.9|47163.9|47186.4|47166.4|47183.9|47163.9|2
1648205420000|2022-03-25 10:50:20|47186.4|47166.4|47186.4|47166.4|47191.4|47171.4|47186.4|47166.4|5
1648205440000|2022-03-25 10:50:40|||||||||1
1648205450000|2022-03-25 10:50:50|47187.7|47167.7|47186.4|47166.4|47188.9|47168.9|47186.4|47166.4|1
1648205460000|2022-03-25 10:51:00|47187.7|47167.7|47188.9|47168.9|47193.9|47173.9|47187.7|47167.7|3
1648205470000|2022-03-25 10:51:10|47190|47170|47193.9|47173.9|47193.9|47173.9|47190|47170|7
1648205480000|2022-03-25 10:51:20|47195|47175|47200.2|47180.2|47200.2|47180.2|47195|47175|3
1648205490000|2022-03-25 10:51:30|47201.4|47181.4|47202.5|47182.5|47205|47185|47201.4|47181.4|5
1648205510000|2022-03-25 10:51:50|47205|47185|47196.4|47176.4|47205|47185|47196.4|47176.4|7
1648205520000|2022-03-25 10:52:00|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|2
1648205530000|2022-03-25 10:52:10|47198.9|47178.9|47198.9|47178.9|47200|47180|47198.9|47178.9|0
1648205540000|2022-03-25 10:52:20|47201.4|47181.4|47205|47185|47206.4|47186.4|47201.4|47181.4|5
1648205550000|2022-03-25 10:52:30|47206.4|47186.4|47206.4|47186.4|47208.9|47188.9|47206.4|47186.4|1
1648205560000|2022-03-25 10:52:40|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|1
1648205580000|2022-03-25 10:53:00|||||||||1
1648205590000|2022-03-25 10:53:10|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|0
1648205600000|2022-03-25 10:53:20|47203.9|47183.9|47201.4|47181.4|47203.9|47183.9|47201.4|47181.4|0
1648205610000|2022-03-25 10:53:30|47200|47180|47198.9|47178.9|47200|47180|47198.9|47178.9|0
1648205620000|2022-03-25 10:53:40|||||||||1
1648205630000|2022-03-25 10:53:50|47196.4|47176.4|47193.9|47173.9|47196.4|47176.4|47193.9|47173.9|0
1648205640000|2022-03-25 10:54:00|47196.4|47176.4|47197.7|47177.7|47198.9|47178.9|47196.4|47176.4|6
1648205650000|2022-03-25 10:54:10|47198.9|47178.9|47193.9|47173.9|47198.9|47178.9|47193.9|47173.9|0
1648205660000|2022-03-25 10:54:20|47196.4|47176.4|47198.9|47178.9|47198.9|47178.9|47196.4|47176.4|0
1648205670000|2022-03-25 10:54:30|47197.7|47177.7|47197.7|47177.7|47197.7|47177.7|47197.7|47177.7|0
1648205680000|2022-03-25 10:54:40|47198.9|47178.9|47203.9|47183.9|47203.9|47183.9|47198.9|47178.9|3
1648205690000|2022-03-25 10:54:50|47208.9|47188.9|47208.9|47188.9|47212.5|47192.5|47208.9|47188.9|2
1648205700000|2022-03-25 10:55:00|47207.7|47187.7|47202.7|47182.7|47207.7|47187.7|47202.7|47182.7|3
1648205710000|2022-03-25 10:55:10|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|0
1648205720000|2022-03-25 10:55:20|47199.1|47179.1|47196.4|47176.4|47199.1|47179.1|47196.4|47176.4|1
1648205730000|2022-03-25 10:55:30|47195|47175|47195|47175|47195|47175|47195|47175|0
1648205740000|2022-03-25 10:55:40|||||||||1
1648205750000|2022-03-25 10:55:50|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|0
1648205760000|2022-03-25 10:56:00|47197.5|47177.5|47193.9|47173.9|47198.9|47178.9|47193.9|47173.9|3
1648205770000|2022-03-25 10:56:10|47195.2|47175.2|47193.9|47173.9|47195.2|47175.2|47193.9|47173.9|0
1648205780000|2022-03-25 10:56:20|47195.2|47175.2|47193.9|47173.9|47195.2|47175.2|47193.9|47173.9|0
1648205810000|2022-03-25 10:56:50|47196.4|47176.4|47197.7|47177.7|47197.7|47177.7|47196.4|47176.4|1
1648205820000|2022-03-25 10:57:00|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|47197.7|47177.7|1
1648205830000|2022-03-25 10:57:10|47197.5|47177.5|47196.4|47176.4|47198.9|47178.9|47196.4|47176.4|0
1648205850000|2022-03-25 10:57:30|47200|47180|47200|47180|47200|47180|47200|47180|3
1648205880000|2022-03-25 10:58:00|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|1
1648205890000|2022-03-25 10:58:10|47201.4|47181.4|47202.5|47182.5|47202.5|47182.5|47200|47180|0
1648205900000|2022-03-25 10:58:20|47203.9|47183.9|47192.7|47172.7|47203.9|47183.9|47192.7|47172.7|4
1648205910000|2022-03-25 10:58:30|47186.6|47166.6|47182.7|47162.7|47187.7|47167.7|47182.7|47162.7|8
1648205920000|2022-03-25 10:58:40|47183.9|47163.9|47187.5|47167.5|47187.5|47167.5|47181.4|47161.4|12
1648205930000|2022-03-25 10:58:50|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|0
1648205940000|2022-03-25 10:59:00|47186.4|47166.4|47185|47165|47187.7|47167.7|47185|47165|3
1648205950000|2022-03-25 10:59:10|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|0
1648205960000|2022-03-25 10:59:20|47183.9|47163.9|47185.2|47165.2|47186.4|47166.4|47183.9|47163.9|5
1648205970000|2022-03-25 10:59:30|47183.9|47163.9|47176.4|47156.4|47183.9|47163.9|47176.4|47156.4|1
1648205980000|2022-03-25 10:59:40|47182.7|47162.7|47190|47170|47190|47170|47182.7|47162.7|7
1648205990000|2022-03-25 10:59:50|47188.9|47168.9|47190|47170|47190|47170|47188.9|47168.9|0
1648206000000|2022-03-25 11:00:00|47198.9|47178.9|47197.5|47177.5|47210.2|47190.2|47197.5|47177.5|13
1648206010000|2022-03-25 11:00:10|47195|47175|47195|47175|47195|47175|47195|47175|0
1648206020000|2022-03-25 11:00:20|47198.9|47178.9|47203.9|47183.9|47203.9|47183.9|47198.9|47178.9|2
1648206030000|2022-03-25 11:00:30|47206.6|47186.6|47207.7|47187.7|47207.7|47187.7|47206.6|47186.6|1
1648206040000|2022-03-25 11:00:40|47205.2|47185.2|47203.9|47183.9|47205.2|47185.2|47201.4|47181.4|1
1648206050000|2022-03-25 11:00:50|||||||||1
1648206070000|2022-03-25 11:01:10|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|3
1648206080000|2022-03-25 11:01:20|47201.4|47181.4|47200|47180|47201.4|47181.4|47198.9|47178.9|1
1648206090000|2022-03-25 11:01:30|47216.4|47196.4|47223.9|47203.9|47223.9|47203.9|47216.4|47196.4|5
1648206100000|2022-03-25 11:01:40|47221.4|47201.4|47218.9|47198.9|47221.4|47201.4|47218.9|47198.9|1
1648206110000|2022-03-25 11:01:50|47216.4|47196.4|47216.4|47196.4|47218.9|47198.9|47216.4|47196.4|0
1648206120000|2022-03-25 11:02:00|47218.9|47198.9|47213.9|47193.9|47218.9|47198.9|47213.9|47193.9|2
1648206130000|2022-03-25 11:02:10|47216.4|47196.4|47213.9|47193.9|47217.7|47197.7|47213.9|47193.9|1
1648206140000|2022-03-25 11:02:20|47215|47195|47213.9|47193.9|47216.4|47196.4|47213.9|47193.9|2
1648206150000|2022-03-25 11:02:30|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|2
1648206160000|2022-03-25 11:02:40|47211.1|47191.1|47212.5|47192.5|47212.5|47192.5|47211.1|47191.1|0
1648206170000|2022-03-25 11:02:50|47211.4|47191.4|47213.9|47193.9|47213.9|47193.9|47211.4|47191.4|3
1648206180000|2022-03-25 11:03:00|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|2
1648206220000|2022-03-25 11:03:40|47217.5|47197.5|47225|47205|47225|47205|47217.5|47197.5|3
1648206230000|2022-03-25 11:03:50|47221.1|47201.1|47217.5|47197.5|47221.1|47201.1|47213.9|47193.9|3
1648206240000|2022-03-25 11:04:00|47216.1|47196.1|47213.9|47193.9|47216.1|47196.1|47213.9|47193.9|0
1648206250000|2022-03-25 11:04:10|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|2
1648206260000|2022-03-25 11:04:20|47203.9|47183.9|47197.7|47177.7|47203.9|47183.9|47197.7|47177.7|3
1648206280000|2022-03-25 11:04:40|47196.4|47176.4|47182.7|47162.7|47196.4|47176.4|47182.7|47162.7|9
1648206290000|2022-03-25 11:04:50|47183.9|47163.9|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|0
1648206300000|2022-03-25 11:05:00|47180.2|47160.2|47180.2|47160.2|47180.2|47160.2|47180.2|47160.2|0
1648206310000|2022-03-25 11:05:10|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|2
1648206320000|2022-03-25 11:05:20|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|3
1648206330000|2022-03-25 11:05:30|47180|47160|47166.1|47146.1|47180|47160|47166.1|47146.1|16
1648206350000|2022-03-25 11:05:50|47164.8|47144.8|47102.5|47082.5|47164.8|47144.8|47083.6|47063.6|64
1648206360000|2022-03-25 11:06:00|47103.9|47083.9|47138.9|47118.9|47160.2|47140.2|47103.9|47083.9|53
1648206370000|2022-03-25 11:06:10|47136.4|47116.4|47143.9|47123.9|47143.9|47123.9|47136.4|47116.4|6
1648206380000|2022-03-25 11:06:20|47138.9|47118.9|47138.9|47118.9|47138.9|47118.9|47138.9|47118.9|3
1648206390000|2022-03-25 11:06:30|47137.7|47117.7|47143.9|47123.9|47143.9|47123.9|47134.1|47114.1|9
1648206400000|2022-03-25 11:06:40|47146.1|47126.1|47148.9|47128.9|47148.9|47128.9|47146.1|47126.1|0
1648206410000|2022-03-25 11:06:50|47156.4|47136.4|47158.9|47138.9|47158.9|47138.9|47156.4|47136.4|3
1648206420000|2022-03-25 11:07:00|||||||||3
1648206430000|2022-03-25 11:07:10|47157.7|47137.7|47157.7|47137.7|47157.7|47137.7|47157.7|47137.7|8
1648206440000|2022-03-25 11:07:20|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|3
1648206450000|2022-03-25 11:07:30|47143.9|47123.9|47137.5|47117.5|47143.9|47123.9|47137.5|47117.5|5
1648206460000|2022-03-25 11:07:40|47135|47115|47133.9|47113.9|47135|47115|47133.9|47113.9|4
1648206470000|2022-03-25 11:07:50|47132.5|47112.5|47135|47115|47135|47115|47132.5|47112.5|2
1648206480000|2022-03-25 11:08:00|47120.2|47100.2|47128.9|47108.9|47131.4|47111.4|47120.2|47100.2|10
1648206490000|2022-03-25 11:08:10|47126.4|47106.4|47127.7|47107.7|47127.7|47107.7|47126.4|47106.4|2
1648206500000|2022-03-25 11:08:20|47128.9|47108.9|47125|47105|47128.9|47108.9|47125|47105|2
1648206510000|2022-03-25 11:08:30|||||||||3
1648206520000|2022-03-25 11:08:40|47123.9|47103.9|47123.9|47103.9|47123.9|47103.9|47123.9|47103.9|1
1648206530000|2022-03-25 11:08:50|47120|47100|47115|47095|47120|47100|47115|47095|1
1648206540000|2022-03-25 11:09:00|47113.9|47093.9|47113.9|47093.9|47113.9|47093.9|47113.9|47093.9|1
1648206550000|2022-03-25 11:09:10|47111.4|47091.4|47111.4|47091.4|47111.4|47091.4|47111.4|47091.4|0
1648206560000|2022-03-25 11:09:20|47112.7|47092.7|47113.9|47093.9|47113.9|47093.9|47112.7|47092.7|2
1648206570000|2022-03-25 11:09:30|47108.9|47088.9|47108.9|47088.9|47110.2|47090.2|47107.5|47087.5|4
1648206580000|2022-03-25 11:09:40|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|1
1648206590000|2022-03-25 11:09:50|47107.7|47087.7|47118.9|47098.9|47118.9|47098.9|47107.7|47087.7|6
1648206600000|2022-03-25 11:10:00|47127.7|47107.7|47133.9|47113.9|47133.9|47113.9|47127.7|47107.7|4
1648206610000|2022-03-25 11:10:10|47132.5|47112.5|47131.4|47111.4|47132.5|47112.5|47131.4|47111.4|0
1648206620000|2022-03-25 11:10:20|47132.7|47112.7|47133.9|47113.9|47133.9|47113.9|47132.7|47112.7|0
1648206630000|2022-03-25 11:10:30|47132.7|47112.7|47137.7|47117.7|47137.7|47117.7|47132.7|47112.7|1
1648206640000|2022-03-25 11:10:40|47135.2|47115.2|47137.7|47117.7|47139.1|47119.1|47135.2|47115.2|1
1648206650000|2022-03-25 11:10:50|47135.2|47115.2|47136.4|47116.4|47137.7|47117.7|47135.2|47115.2|1
1648206660000|2022-03-25 11:11:00|47133.9|47113.9|47128.6|47108.6|47133.9|47113.9|47128.6|47108.6|0
1648206670000|2022-03-25 11:11:10|47130|47110|47128.6|47108.6|47130|47110|47128.6|47108.6|1
1648206680000|2022-03-25 11:11:20|47126.4|47106.4|47123.9|47103.9|47126.4|47106.4|47123.9|47103.9|1
1648206690000|2022-03-25 11:11:30|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|0
1648206700000|2022-03-25 11:11:40|47123.9|47103.9|47127.5|47107.5|47127.5|47107.5|47123.9|47103.9|0
1648206710000|2022-03-25 11:11:50|47131.4|47111.4|47128.9|47108.9|47131.4|47111.4|47128.9|47108.9|2
1648206720000|2022-03-25 11:12:00|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|47126.6|47106.6|1
1648206730000|2022-03-25 11:12:10|47126.4|47106.4|47124.1|47104.1|47127.7|47107.7|47124.1|47104.1|2
1648206740000|2022-03-25 11:12:20|47122.7|47102.7|47120|47100|47122.7|47102.7|47120|47100|4
1648206750000|2022-03-25 11:12:30|47118.9|47098.9|47118.9|47098.9|47118.9|47098.9|47118.9|47098.9|3
1648206770000|2022-03-25 11:12:50|||||||||1
1648206780000|2022-03-25 11:13:00|47125.2|47105.2|47133.9|47113.9|47133.9|47113.9|47125.2|47105.2|3
1648206790000|2022-03-25 11:13:10|47138.9|47118.9|47141.4|47121.4|47141.4|47121.4|47138.9|47118.9|1
1648206810000|2022-03-25 11:13:30|47140|47120|47138.9|47118.9|47140|47120|47138.9|47118.9|0
1648206820000|2022-03-25 11:13:40|47140|47120|47146.6|47126.6|47146.6|47126.6|47140|47120|2
1648206830000|2022-03-25 11:13:50|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|0
1648206860000|2022-03-25 11:14:20|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|1
1648206900000|2022-03-25 11:15:00|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|0
1648206910000|2022-03-25 11:15:10|47155.2|47135.2|47151.4|47131.4|47156.4|47136.4|47151.4|47131.4|1
1648206920000|2022-03-25 11:15:20|47157.7|47137.7|47157.7|47137.7|47157.7|47137.7|47157.7|47137.7|10
1648206930000|2022-03-25 11:15:30|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|1
1648206940000|2022-03-25 11:15:40|47160.2|47140.2|47163.9|47143.9|47163.9|47143.9|47160.2|47140.2|1
1648206950000|2022-03-25 11:15:50|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|7
1648206960000|2022-03-25 11:16:00|47170|47150|47173.9|47153.9|47173.9|47153.9|47170|47150|1
1648206980000|2022-03-25 11:16:20|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|4
1648206990000|2022-03-25 11:16:30|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|0
1648207000000|2022-03-25 11:16:40|47176.4|47156.4|47178.9|47158.9|47178.9|47158.9|47176.4|47156.4|1
1648207010000|2022-03-25 11:16:50|||||||||1
1648207030000|2022-03-25 11:17:10|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|1
1648207040000|2022-03-25 11:17:20|47173.9|47153.9|47168.9|47148.9|47173.9|47153.9|47168.9|47148.9|0
1648207050000|2022-03-25 11:17:30|47173.9|47153.9|47171.6|47151.6|47173.9|47153.9|47171.6|47151.6|17
1648207070000|2022-03-25 11:17:50|47170.2|47150.2|47170.2|47150.2|47170.2|47150.2|47170.2|47150.2|0
1648207080000|2022-03-25 11:18:00|47171.6|47151.6|47169.1|47149.1|47171.6|47151.6|47169.1|47149.1|0
1648207100000|2022-03-25 11:18:20|47167.9|47147.9|47161.6|47141.6|47169.1|47149.1|47161.6|47141.6|1
1648207110000|2022-03-25 11:18:30|47162.9|47142.9|47161.6|47141.6|47164.1|47144.1|47161.6|47141.6|0
1648207120000|2022-03-25 11:18:40|47159.1|47139.1|47154.1|47134.1|47159.1|47139.1|47154.1|47134.1|2
1648207130000|2022-03-25 11:18:50|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|0
1648207140000|2022-03-25 11:19:00|47156.6|47136.6|47154.1|47134.1|47159.1|47139.1|47154.1|47134.1|2
1648207150000|2022-03-25 11:19:10|47151.6|47131.6|47152.7|47132.7|47152.7|47132.7|47151.6|47131.6|2
1648207160000|2022-03-25 11:19:20|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|47154.1|47134.1|1
1648207170000|2022-03-25 11:19:30|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|0
1648207190000|2022-03-25 11:19:50|47152.9|47132.9|47146.6|47126.6|47152.9|47132.9|47146.6|47126.6|3
1648207200000|2022-03-25 11:20:00|47144.1|47124.1|47146.6|47126.6|47146.6|47126.6|47144.1|47124.1|0
1648207210000|2022-03-25 11:20:10|47147.7|47127.7|47151.6|47131.6|47151.6|47131.6|47147.7|47127.7|3
1648207220000|2022-03-25 11:20:20|47152.9|47132.9|47159.1|47139.1|47161.8|47141.8|47152.9|47132.9|0
1648207230000|2022-03-25 11:20:30|47156.6|47136.6|47161.6|47141.6|47161.6|47141.6|47156.6|47136.6|0
1648207240000|2022-03-25 11:20:40|||||||||2
1648207260000|2022-03-25 11:21:00|47159.1|47139.1|47156.6|47136.6|47159.1|47139.1|47156.6|47136.6|1
1648207270000|2022-03-25 11:21:10|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|0
1648207290000|2022-03-25 11:21:30|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|3
1648207300000|2022-03-25 11:21:40|47157.9|47137.9|47161.6|47141.6|47161.6|47141.6|47157.9|47137.9|5
1648207310000|2022-03-25 11:21:50|47164.1|47144.1|47161.6|47141.6|47164.1|47144.1|47161.6|47141.6|1
1648207320000|2022-03-25 11:22:00|47159.1|47139.1|47151.4|47131.4|47159.1|47139.1|47151.4|47131.4|5
1648207330000|2022-03-25 11:22:10|47151.6|47131.6|47152.7|47132.7|47152.7|47132.7|47151.6|47131.6|0
1648207340000|2022-03-25 11:22:20|47151.6|47131.6|47151.6|47131.6|47152.7|47132.7|47151.6|47131.6|4
1648207350000|2022-03-25 11:22:30|47156.6|47136.6|47155.2|47135.2|47156.6|47136.6|47155.2|47135.2|4
1648207360000|2022-03-25 11:22:40|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|0
1648207370000|2022-03-25 11:22:50|47155.2|47135.2|47151.6|47131.6|47156.6|47136.6|47151.6|47131.6|0
1648207390000|2022-03-25 11:23:10|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|2
1648207400000|2022-03-25 11:23:20|47147.9|47127.9|47149.1|47129.1|47151.6|47131.6|47147.9|47127.9|0
1648207410000|2022-03-25 11:23:30|47150.2|47130.2|47151.6|47131.6|47151.6|47131.6|47150.2|47130.2|0
1648207420000|2022-03-25 11:23:40|47147.7|47127.7|47149.1|47129.1|47149.1|47129.1|47146.6|47126.6|0
1648207430000|2022-03-25 11:23:50|47150.4|47130.4|47161.6|47141.6|47161.6|47141.6|47150.4|47130.4|2
1648207440000|2022-03-25 11:24:00|47160.2|47140.2|47161.6|47141.6|47161.6|47141.6|47160.2|47140.2|1
1648207450000|2022-03-25 11:24:10|47165.4|47145.4|47165.4|47145.4|47165.4|47145.4|47165.4|47145.4|2
1648207460000|2022-03-25 11:24:20|47166.6|47146.6|47176.6|47156.6|47177.7|47157.7|47166.6|47146.6|6
1648207470000|2022-03-25 11:24:30|47175.2|47155.2|47182.9|47162.9|47182.9|47162.9|47174.1|47154.1|9
1648207480000|2022-03-25 11:24:40|47184.1|47164.1|47189.1|47169.1|47189.1|47169.1|47184.1|47164.1|5
1648207490000|2022-03-25 11:24:50|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|1
1648207500000|2022-03-25 11:25:00|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|2
1648207510000|2022-03-25 11:25:10|47184.1|47164.1|47181.6|47161.6|47184.1|47164.1|47181.6|47161.6|1
1648207530000|2022-03-25 11:25:30|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|3
1648207540000|2022-03-25 11:25:40|47182.9|47162.9|47187.9|47167.9|47187.9|47167.9|47181.6|47161.6|5
1648207550000|2022-03-25 11:25:50|47191.8|47171.8|47190.4|47170.4|47191.8|47171.8|47190.4|47170.4|7
1648207560000|2022-03-25 11:26:00|||||||||2
1648207570000|2022-03-25 11:26:10|47189.1|47169.1|47192.7|47172.7|47192.7|47172.7|47189.1|47169.1|1
1648207580000|2022-03-25 11:26:20|47194.1|47174.1|47196.6|47176.6|47196.6|47176.6|47194.1|47174.1|2
1648207590000|2022-03-25 11:26:30|47195.2|47175.2|47199.1|47179.1|47199.1|47179.1|47195.2|47175.2|4
1648207600000|2022-03-25 11:26:40|||||||||2
1648207610000|2022-03-25 11:26:50|47200.4|47180.4|47201.6|47181.6|47201.6|47181.6|47200.4|47180.4|0
1648207620000|2022-03-25 11:27:00|47200.2|47180.2|47195.2|47175.2|47200.2|47180.2|47195.2|47175.2|2
1648207630000|2022-03-25 11:27:10|47196.6|47176.6|47206.6|47186.6|47216.6|47196.6|47196.6|47176.6|12
1648207640000|2022-03-25 11:27:20|47207.9|47187.9|47205.2|47185.2|47207.9|47187.9|47205.2|47185.2|2
1648207650000|2022-03-25 11:27:30|47203.9|47183.9|47202.7|47182.7|47203.9|47183.9|47202.7|47182.7|1
1648207660000|2022-03-25 11:27:40|47201.4|47181.4|47199.1|47179.1|47201.4|47181.4|47199.1|47179.1|2
1648207670000|2022-03-25 11:27:50|47196.6|47176.6|47199.1|47179.1|47199.1|47179.1|47196.6|47176.6|3
1648207680000|2022-03-25 11:28:00|47197.7|47177.7|47204.1|47184.1|47204.1|47184.1|47197.7|47177.7|2
1648207690000|2022-03-25 11:28:10|47201.6|47181.6|47204.1|47184.1|47204.1|47184.1|47201.6|47181.6|0
1648207700000|2022-03-25 11:28:20|47201.6|47181.6|47204.1|47184.1|47204.1|47184.1|47201.6|47181.6|2
1648207710000|2022-03-25 11:28:30|47205.2|47185.2|47201.6|47181.6|47205.2|47185.2|47201.6|47181.6|5
1648207720000|2022-03-25 11:28:40|47200.2|47180.2|47199.1|47179.1|47201.6|47181.6|47199.1|47179.1|0
1648207730000|2022-03-25 11:28:50|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|0
1648207740000|2022-03-25 11:29:00|47202.9|47182.9|47211.6|47191.6|47216.6|47196.6|47202.9|47182.9|5
1648207750000|2022-03-25 11:29:10|47212.9|47192.9|47206.6|47186.6|47212.9|47192.9|47206.6|47186.6|6
1648207760000|2022-03-25 11:29:20|47207.7|47187.7|47206.6|47186.6|47207.7|47187.7|47206.6|47186.6|1
1648207770000|2022-03-25 11:29:30|47207.7|47187.7|47211.6|47191.6|47211.6|47191.6|47207.7|47187.7|0
1648207780000|2022-03-25 11:29:40|47214.3|47194.3|47216.6|47196.6|47216.6|47196.6|47214.3|47194.3|11
1648207790000|2022-03-25 11:29:50|47220.4|47200.4|47224.1|47204.1|47224.1|47204.1|47219.1|47199.1|2
1648207800000|2022-03-25 11:30:00|47226.6|47206.6|47232.9|47212.9|47232.9|47212.9|47224.1|47204.1|2
1648207810000|2022-03-25 11:30:10|47236.6|47216.6|47236.6|47216.6|47236.6|47216.6|47236.6|47216.6|3
1648207820000|2022-03-25 11:30:20|47237.7|47217.7|47236.6|47216.6|47237.7|47217.7|47235.4|47215.4|5
1648207840000|2022-03-25 11:30:40|47234.1|47214.1|47239.1|47219.1|47239.1|47219.1|47234.1|47214.1|7
1648207850000|2022-03-25 11:30:50|47241.6|47221.6|47250.4|47230.4|47250.4|47230.4|47241.6|47221.6|4
1648207860000|2022-03-25 11:31:00|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|2
1648207870000|2022-03-25 11:31:10|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|1
1648207880000|2022-03-25 11:31:20|47244.1|47224.1|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|2
1648207890000|2022-03-25 11:31:30|47244.1|47224.1|47236.6|47216.6|47244.1|47224.1|47236.6|47216.6|1
1648207900000|2022-03-25 11:31:40|47237.9|47217.9|47235.2|47215.2|47237.9|47217.9|47235.2|47215.2|0
1648207910000|2022-03-25 11:31:50|47246.8|47226.8|47245.4|47225.4|47247.9|47227.9|47245.4|47225.4|7
1648207930000|2022-03-25 11:32:10|47246.8|47226.8|47244.1|47224.1|47246.8|47226.8|47244.1|47224.1|15
1648207940000|2022-03-25 11:32:20|47246.6|47226.6|47247.9|47227.9|47247.9|47227.9|47245.4|47225.4|10
1648207950000|2022-03-25 11:32:30|47250.4|47230.4|47251.6|47231.6|47251.6|47231.6|47250.4|47230.4|3
1648207960000|2022-03-25 11:32:40|47250.4|47230.4|47251.6|47231.6|47251.6|47231.6|47250.4|47230.4|1
1648207980000|2022-03-25 11:33:00|||||||||1
1648208020000|2022-03-25 11:33:40|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|4
1648208040000|2022-03-25 11:34:00|47257.9|47237.9|47256.6|47236.6|47257.9|47237.9|47256.6|47236.6|3
1648208050000|2022-03-25 11:34:10|47255.2|47235.2|47255.4|47235.4|47255.4|47235.4|47254.1|47234.1|3
1648208060000|2022-03-25 11:34:20|47252.9|47232.9|47251.6|47231.6|47252.9|47232.9|47251.6|47231.6|1
1648208120000|2022-03-25 11:35:20|47256.6|47236.6|47256.6|47236.6|47256.6|47236.6|47256.6|47236.6|4
1648208150000|2022-03-25 11:35:50|||||||||5
1648208160000|2022-03-25 11:36:00|47255.2|47235.2|47221.6|47201.6|47255.2|47235.2|47221.6|47201.6|9
1648208170000|2022-03-25 11:36:10|47220.2|47200.2|47226.6|47206.6|47231.6|47211.6|47220.2|47200.2|8
1648208180000|2022-03-25 11:36:20|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|0
1648208190000|2022-03-25 11:36:30|47230.2|47210.2|47231.6|47211.6|47231.6|47211.6|47230.2|47210.2|0
1648208200000|2022-03-25 11:36:40|47235.4|47215.4|47236.6|47216.6|47236.6|47216.6|47235.4|47215.4|2
1648208220000|2022-03-25 11:37:00|47245.4|47225.4|47245.4|47225.4|47245.4|47225.4|47241.6|47221.6|12
1648208230000|2022-03-25 11:37:10|47246.6|47226.6|47246.6|47226.6|47249.1|47229.1|47246.6|47226.6|1
1648208240000|2022-03-25 11:37:20|47245.2|47225.2|47244.1|47224.1|47246.6|47226.6|47242.9|47222.9|5
1648208250000|2022-03-25 11:37:30|47246.6|47226.6|47211.6|47191.6|47249.1|47229.1|47211.6|47191.6|27
1648208260000|2022-03-25 11:37:40|47212.9|47192.9|47215.2|47195.2|47215.2|47195.2|47212.9|47192.9|12
1648208270000|2022-03-25 11:37:50|47214.1|47194.1|47210.4|47190.4|47214.1|47194.1|47210.4|47190.4|1
1648208280000|2022-03-25 11:38:00|47211.6|47191.6|47206.6|47186.6|47211.6|47191.6|47206.6|47186.6|3
1648208290000|2022-03-25 11:38:10|47207.9|47187.9|47209.1|47189.1|47209.1|47189.1|47207.9|47187.9|4
1648208300000|2022-03-25 11:38:20|47206.6|47186.6|47199.1|47179.1|47206.6|47186.6|47199.1|47179.1|1
1648208320000|2022-03-25 11:38:40|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|6
1648208330000|2022-03-25 11:38:50|||||||||1
1648208340000|2022-03-25 11:39:00|47199.1|47179.1|47191.4|47171.4|47199.1|47179.1|47191.4|47171.4|12
1648208350000|2022-03-25 11:39:10|47188.9|47168.9|47190|47170|47190|47170|47188.9|47168.9|3
1648208360000|2022-03-25 11:39:20|47192.7|47172.7|47191.4|47171.4|47192.7|47172.7|47191.4|47171.4|10
1648208370000|2022-03-25 11:39:30|47190.2|47170.2|47199.1|47179.1|47206.6|47186.6|47190.2|47170.2|7
1648208380000|2022-03-25 11:39:40|47196.6|47176.6|47214.1|47194.1|47214.1|47194.1|47196.6|47176.6|11
1648208390000|2022-03-25 11:39:50|47215.4|47195.4|47216.6|47196.6|47216.6|47196.6|47211.6|47191.6|12
1648208400000|2022-03-25 11:40:00|47211.6|47191.6|47210.4|47190.4|47214.1|47194.1|47210.4|47190.4|14
1648208410000|2022-03-25 11:40:10|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|47210.4|47190.4|0
1648208420000|2022-03-25 11:40:20|||||||||5
1648208440000|2022-03-25 11:40:40|47210.2|47190.2|47211.6|47191.6|47211.6|47191.6|47209.1|47189.1|2
1648208450000|2022-03-25 11:40:50|47210.2|47190.2|47211.6|47191.6|47211.6|47191.6|47209.1|47189.1|11
1648208460000|2022-03-25 11:41:00|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|4
1648208470000|2022-03-25 11:41:10|||||||||6
1648208490000|2022-03-25 11:41:30|47206.6|47186.6|47207.7|47187.7|47210.2|47190.2|47206.6|47186.6|9
1648208500000|2022-03-25 11:41:40|47205.2|47185.2|47199.1|47179.1|47205.2|47185.2|47199.1|47179.1|5
1648208510000|2022-03-25 11:41:50|47200.4|47180.4|47204.1|47184.1|47204.1|47184.1|47200.4|47180.4|2
1648208520000|2022-03-25 11:42:00|47202.7|47182.7|47182.7|47162.7|47206.6|47186.6|47182.7|47162.7|29
1648208530000|2022-03-25 11:42:10|47181.6|47161.6|47182.7|47162.7|47182.7|47162.7|47181.6|47161.6|1
1648208540000|2022-03-25 11:42:20|47184.1|47164.1|47181.6|47161.6|47184.1|47164.1|47181.6|47161.6|2
1648208550000|2022-03-25 11:42:30|||||||||1
1648208570000|2022-03-25 11:42:50|47179.1|47159.1|47177.9|47157.9|47179.1|47159.1|47175.4|47155.4|2
1648208580000|2022-03-25 11:43:00|47176.6|47156.6|47160.2|47140.2|47176.6|47156.6|47160.2|47140.2|6
1648208590000|2022-03-25 11:43:10|47158.9|47138.9|47157.7|47137.7|47158.9|47138.9|47157.7|47137.7|1
1648208600000|2022-03-25 11:43:20|47159.1|47139.1|47162.9|47142.9|47162.9|47142.9|47159.1|47139.1|1
1648208610000|2022-03-25 11:43:30|47169.1|47149.1|47171.6|47151.6|47171.6|47151.6|47169.1|47149.1|1
1648208630000|2022-03-25 11:43:50|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|0
1648208640000|2022-03-25 11:44:00|47175.4|47155.4|47171.6|47151.6|47179.1|47159.1|47171.6|47151.6|12
1648208650000|2022-03-25 11:44:10|47169.1|47149.1|47166.6|47146.6|47169.1|47149.1|47166.6|47146.6|0
1648208660000|2022-03-25 11:44:20|47161.6|47141.6|47161.6|47141.6|47161.6|47141.6|47161.6|47141.6|0
1648208670000|2022-03-25 11:44:30|47164.1|47144.1|47164.1|47144.1|47164.1|47144.1|47164.1|47144.1|0
1648208680000|2022-03-25 11:44:40|47165.2|47145.2|47168.9|47148.9|47168.9|47148.9|47165.2|47145.2|2
1648208690000|2022-03-25 11:44:50|||||||||1
1648208700000|2022-03-25 11:45:00|47171.4|47151.4|47167.7|47147.7|47171.4|47151.4|47167.7|47147.7|2
1648208710000|2022-03-25 11:45:10|47171.4|47151.4|47191.6|47171.6|47191.6|47171.6|47170.2|47150.2|11
1648208720000|2022-03-25 11:45:20|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|2
1648208730000|2022-03-25 11:45:30|47197.9|47177.9|47199.1|47179.1|47199.1|47179.1|47197.9|47177.9|2
1648208740000|2022-03-25 11:45:40|47201.6|47181.6|47204.1|47184.1|47207.7|47187.7|47200.4|47180.4|7
1648208760000|2022-03-25 11:46:00|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|0
1648208770000|2022-03-25 11:46:10|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|0
1648208790000|2022-03-25 11:46:30|47199.1|47179.1|47196.6|47176.6|47199.1|47179.1|47196.6|47176.6|0
1648208810000|2022-03-25 11:46:50|47195.4|47175.4|47195.4|47175.4|47196.6|47176.6|47194.1|47174.1|0
1648208820000|2022-03-25 11:47:00|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47192.9|47172.9|0
1648208850000|2022-03-25 11:47:30|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|0
1648208860000|2022-03-25 11:47:40|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|0
1648208870000|2022-03-25 11:47:50|47197.9|47177.9|47197.9|47177.9|47197.9|47177.9|47197.9|47177.9|0
1648208880000|2022-03-25 11:48:00|47197.7|47177.7|47197.7|47177.7|47199.1|47179.1|47197.7|47177.7|5
1648208890000|2022-03-25 11:48:10|47196.6|47176.6|47200.2|47180.2|47201.6|47181.6|47196.6|47176.6|3
1648208900000|2022-03-25 11:48:20|47196.6|47176.6|47201.6|47181.6|47201.6|47181.6|47196.6|47176.6|3
1648208920000|2022-03-25 11:48:40|47200.2|47180.2|47199.1|47179.1|47200.2|47180.2|47199.1|47179.1|0
1648208930000|2022-03-25 11:48:50|47197.7|47177.7|47199.1|47179.1|47201.6|47181.6|47197.7|47177.7|0
1648208940000|2022-03-25 11:49:00|47197.9|47177.9|47195.2|47175.2|47197.9|47177.9|47195.2|47175.2|3
1648208950000|2022-03-25 11:49:10|47191.6|47171.6|47192.9|47172.9|47192.9|47172.9|47191.6|47171.6|1
1648208980000|2022-03-25 11:49:40|47189.1|47169.1|47187.7|47167.7|47189.1|47169.1|47186.6|47166.6|4
1648208990000|2022-03-25 11:49:50|47190.2|47170.2|47194.1|47174.1|47194.1|47174.1|47190.2|47170.2|1
1648209000000|2022-03-25 11:50:00|47195.2|47175.2|47196.6|47176.6|47196.6|47176.6|47195.2|47175.2|0
1648209010000|2022-03-25 11:50:10|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|0
1648209090000|2022-03-25 11:51:30|||||||||2
1648209100000|2022-03-25 11:51:40|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|1
1648209110000|2022-03-25 11:51:50|47197.9|47177.9|47204.1|47184.1|47204.1|47184.1|47197.9|47177.9|13
1648209130000|2022-03-25 11:52:10|47206.6|47186.6|47206.6|47186.6|47206.6|47186.6|47206.6|47186.6|1
1648209140000|2022-03-25 11:52:20|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|3
1648209170000|2022-03-25 11:52:50|47205.4|47185.4|47206.6|47186.6|47206.6|47186.6|47205.4|47185.4|3
1648209180000|2022-03-25 11:53:00|47204.1|47184.1|47200.4|47180.4|47206.6|47186.6|47200.4|47180.4|5
1648209190000|2022-03-25 11:53:10|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|4
1648209200000|2022-03-25 11:53:20|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|0
1648209210000|2022-03-25 11:53:30|47204.1|47184.1|47201.6|47181.6|47204.1|47184.1|47201.6|47181.6|0
1648209220000|2022-03-25 11:53:40|47209.1|47189.1|47204.1|47184.1|47209.1|47189.1|47204.1|47184.1|5
1648209230000|2022-03-25 11:53:50|47205.4|47185.4|47204.1|47184.1|47205.4|47185.4|47204.1|47184.1|5
1648209240000|2022-03-25 11:54:00|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|1
1648209250000|2022-03-25 11:54:10|47206.4|47186.4|47195.4|47175.4|47207.7|47187.7|47195.4|47175.4|5
1648209260000|2022-03-25 11:54:20|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|2
1648209270000|2022-03-25 11:54:30|||||||||1
1648209280000|2022-03-25 11:54:40|47199.1|47179.1|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|4
1648209290000|2022-03-25 11:54:50|47200.2|47180.2|47196.6|47176.6|47201.6|47181.6|47196.6|47176.6|1
1648209300000|2022-03-25 11:55:00|||||||||1
1648209320000|2022-03-25 11:55:20|47201.6|47181.6|47200.2|47180.2|47211.6|47191.6|47200.2|47180.2|7
1648209330000|2022-03-25 11:55:30|47199.1|47179.1|47196.6|47176.6|47199.1|47179.1|47196.6|47176.6|3
1648209340000|2022-03-25 11:55:40|||||||||1
1648209350000|2022-03-25 11:55:50|47199.1|47179.1|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|1
1648209360000|2022-03-25 11:56:00|||||||||1
1648209380000|2022-03-25 11:56:20|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|47189.1|47169.1|6
1648209390000|2022-03-25 11:56:30|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|3
1648209410000|2022-03-25 11:56:50|47196.6|47176.6|47194.1|47174.1|47196.6|47176.6|47194.1|47174.1|2
1648209420000|2022-03-25 11:57:00|47195.4|47175.4|47197.9|47177.9|47199.1|47179.1|47195.4|47175.4|2
1648209430000|2022-03-25 11:57:10|47199.1|47179.1|47199.1|47179.1|47199.1|47179.1|47196.6|47176.6|1
1648209440000|2022-03-25 11:57:20|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|3
1648209450000|2022-03-25 11:57:30|47200.2|47180.2|47196.6|47176.6|47200.2|47180.2|47196.6|47176.6|6
1648209480000|2022-03-25 11:58:00|47197.9|47177.9|47199.1|47179.1|47199.1|47179.1|47197.9|47177.9|0
1648209490000|2022-03-25 11:58:10|47197.7|47177.7|47191.6|47171.6|47197.7|47177.7|47189.1|47169.1|8
1648209500000|2022-03-25 11:58:20|47194.1|47174.1|47199.1|47179.1|47199.1|47179.1|47194.1|47174.1|2
1648209520000|2022-03-25 11:58:40|47200.4|47180.4|47199.1|47179.1|47201.6|47181.6|47199.1|47179.1|1
1648209530000|2022-03-25 11:58:50|47200.4|47180.4|47204.1|47184.1|47204.1|47184.1|47200.4|47180.4|2
1648209540000|2022-03-25 11:59:00|47202.7|47182.7|47201.6|47181.6|47202.7|47182.7|47201.6|47181.6|0
1648209550000|2022-03-25 11:59:10|47202.9|47182.9|47204.1|47184.1|47204.1|47184.1|47202.9|47182.9|0
1648209560000|2022-03-25 11:59:20|||||||||1
1648209570000|2022-03-25 11:59:30|47205.2|47185.2|47214.3|47194.3|47214.3|47194.3|47205.2|47185.2|7
1648209580000|2022-03-25 11:59:40|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|0
1648209590000|2022-03-25 11:59:50|47224.1|47204.1|47229.1|47209.1|47229.1|47209.1|47224.1|47204.1|5
1648209600000|2022-03-25 12:00:00|47230.2|47210.2|47232.9|47212.9|47234.1|47214.1|47224.1|47204.1|17
1648209610000|2022-03-25 12:00:10|||||||||1
1648209620000|2022-03-25 12:00:20|47234.1|47214.1|47234.1|47214.1|47234.1|47214.1|47234.1|47214.1|0
1648209630000|2022-03-25 12:00:30|47235.4|47215.4|47235.4|47215.4|47235.4|47215.4|47235.4|47215.4|4
1648209640000|2022-03-25 12:00:40|47236.8|47216.8|47239.3|47219.3|47239.3|47219.3|47236.8|47216.8|3
1648209660000|2022-03-25 12:01:00|47240.6|47220.6|47246.6|47226.6|47246.6|47226.6|47240.6|47220.6|4
1648209670000|2022-03-25 12:01:10|47256.6|47236.6|47269.3|47249.3|47269.3|47249.3|47256.6|47236.6|12
1648209680000|2022-03-25 12:01:20|47270.4|47250.4|47254.1|47234.1|47270.4|47250.4|47254.1|47234.1|20
1648209690000|2022-03-25 12:01:30|47242.7|47222.7|47254.1|47234.1|47254.1|47234.1|47242.7|47222.7|26
1648209700000|2022-03-25 12:01:40|47255.4|47235.4|47256.6|47236.6|47256.6|47236.6|47255.4|47235.4|0
1648209710000|2022-03-25 12:01:50|47255.2|47235.2|47255.4|47235.4|47255.4|47235.4|47254.1|47234.1|1
1648209720000|2022-03-25 12:02:00|||||||||1
1648209740000|2022-03-25 12:02:20|47246.6|47226.6|47236.6|47216.6|47246.6|47226.6|47231.6|47211.6|13
1648209750000|2022-03-25 12:02:30|47239.3|47219.3|47240.2|47220.2|47241.6|47221.6|47239.3|47219.3|2
1648209760000|2022-03-25 12:02:40|47238.9|47218.9|47236.6|47216.6|47238.9|47218.9|47236.6|47216.6|0
1648209770000|2022-03-25 12:02:50|47237.9|47217.9|47231.6|47211.6|47241.6|47221.6|47231.6|47211.6|8
1648209780000|2022-03-25 12:03:00|47230.4|47210.4|47231.6|47211.6|47231.6|47211.6|47230.4|47210.4|0
1648209800000|2022-03-25 12:03:20|47232.7|47212.7|47219.1|47199.1|47234.1|47214.1|47219.1|47199.1|3
1648209810000|2022-03-25 12:03:30|47221.6|47201.6|47221.6|47201.6|47221.6|47201.6|47212.7|47192.7|9
1648209820000|2022-03-25 12:03:40|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|9
1648209830000|2022-03-25 12:03:50|47219.1|47199.1|47216.6|47196.6|47219.1|47199.1|47216.6|47196.6|3
1648209840000|2022-03-25 12:04:00|47220.2|47200.2|47221.6|47201.6|47221.6|47201.6|47216.6|47196.6|0
1648209850000|2022-03-25 12:04:10|47217.7|47197.7|47216.6|47196.6|47217.7|47197.7|47216.6|47196.6|3
1648209860000|2022-03-25 12:04:20|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|2
1648209870000|2022-03-25 12:04:30|47214.1|47194.1|47211.6|47191.6|47214.1|47194.1|47210.4|47190.4|2
1648209880000|2022-03-25 12:04:40|47210.2|47190.2|47211.6|47191.6|47211.6|47191.6|47210.2|47190.2|1
1648209890000|2022-03-25 12:04:50|47210.2|47190.2|47211.6|47191.6|47211.6|47191.6|47210.2|47190.2|1
1648209900000|2022-03-25 12:05:00|47214.1|47194.1|47211.6|47191.6|47214.1|47194.1|47211.6|47191.6|2
1648209910000|2022-03-25 12:05:10|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|5
1648209920000|2022-03-25 12:05:20|47221.6|47201.6|47221.6|47201.6|47221.6|47201.6|47221.6|47201.6|1
1648209940000|2022-03-25 12:05:40|47226.6|47206.6|47236.6|47216.6|47236.6|47216.6|47226.6|47206.6|9
1648209950000|2022-03-25 12:05:50|47240.4|47220.4|47241.6|47221.6|47241.6|47221.6|47240.4|47220.4|1
1648209960000|2022-03-25 12:06:00|47246.6|47226.6|47251.6|47231.6|47260.4|47240.4|47246.6|47226.6|14
1648209970000|2022-03-25 12:06:10|47250.2|47230.2|47245.4|47225.4|47250.2|47230.2|47245.4|47225.4|0
1648209980000|2022-03-25 12:06:20|47244.1|47224.1|47242.9|47222.9|47244.1|47224.1|47242.9|47222.9|3
1648210030000|2022-03-25 12:07:10|47252.7|47232.7|47256.6|47236.6|47256.6|47236.6|47251.6|47231.6|6
1648210040000|2022-03-25 12:07:20|||||||||1
1648210060000|2022-03-25 12:07:40|||||||||3
1648210080000|2022-03-25 12:08:00|||||||||7
1648210100000|2022-03-25 12:08:20|47259.1|47239.1|47259.1|47239.1|47259.1|47239.1|47259.1|47239.1|4
1648210110000|2022-03-25 12:08:30|47257.7|47237.7|47251.6|47231.6|47257.7|47237.7|47251.6|47231.6|3
1648210120000|2022-03-25 12:08:40|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|1
1648210130000|2022-03-25 12:08:50|47249.1|47229.1|47247.9|47227.9|47251.6|47231.6|47247.9|47227.9|0
1648210140000|2022-03-25 12:09:00|47249.3|47229.3|47247.9|47227.9|47249.3|47229.3|47245.4|47225.4|0
1648210150000|2022-03-25 12:09:10|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|0
1648210180000|2022-03-25 12:09:40|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47244.1|47224.1|1
1648210190000|2022-03-25 12:09:50|47244.1|47224.1|47246.6|47226.6|47246.6|47226.6|47244.1|47224.1|6
1648210200000|2022-03-25 12:10:00|47240.4|47220.4|47242.7|47222.7|47242.7|47222.7|47229.1|47209.1|19
1648210210000|2022-03-25 12:10:10|47244.1|47224.1|47244.1|47224.1|47246.6|47226.6|47244.1|47224.1|5
1648210220000|2022-03-25 12:10:20|47242.7|47222.7|47240.2|47220.2|47242.7|47222.7|47240.2|47220.2|3
1648210240000|2022-03-25 12:10:40|47238.9|47218.9|47227.7|47207.7|47238.9|47218.9|47226.6|47206.6|16
1648210250000|2022-03-25 12:10:50|47229.1|47209.1|47229.1|47209.1|47229.1|47209.1|47229.1|47209.1|3
1648210260000|2022-03-25 12:11:00|47226.6|47206.6|47226.6|47206.6|47226.6|47206.6|47226.6|47206.6|1
1648210270000|2022-03-25 12:11:10|47222.7|47202.7|47221.6|47201.6|47222.7|47202.7|47221.6|47201.6|3
1648210280000|2022-03-25 12:11:20|47220.4|47200.4|47204.1|47184.1|47220.4|47200.4|47204.1|47184.1|6
1648210300000|2022-03-25 12:11:40|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|47202.7|47182.7|4
1648210310000|2022-03-25 12:11:50|47197.9|47177.9|47199.1|47179.1|47199.1|47179.1|47197.9|47177.9|1
1648210320000|2022-03-25 12:12:00|47197.7|47177.7|47202.7|47182.7|47202.7|47182.7|47197.7|47177.7|4
1648210330000|2022-03-25 12:12:10|47204.1|47184.1|47202.7|47182.7|47204.1|47184.1|47200.2|47180.2|3
1648210340000|2022-03-25 12:12:20|47204.1|47184.1|47202.7|47182.7|47204.1|47184.1|47202.7|47182.7|1
1648210350000|2022-03-25 12:12:30|||||||||1
1648210360000|2022-03-25 12:12:40|47201.4|47181.4|47200.2|47180.2|47201.4|47181.4|47200.2|47180.2|6
1648210370000|2022-03-25 12:12:50|47197.9|47177.9|47195.4|47175.4|47197.9|47177.9|47195.4|47175.4|4
1648210380000|2022-03-25 12:13:00|47194.3|47174.3|47181.6|47161.6|47194.3|47174.3|47181.6|47161.6|8
1648210390000|2022-03-25 12:13:10|47180.2|47160.2|47175.2|47155.2|47180.2|47160.2|47175.2|47155.2|1
1648210410000|2022-03-25 12:13:30|47181.6|47161.6|47176.6|47156.6|47186.6|47166.6|47176.6|47156.6|12
1648210430000|2022-03-25 12:13:50|47172.7|47152.7|47170.4|47150.4|47172.7|47152.7|47170.4|47150.4|6
1648210440000|2022-03-25 12:14:00|47161.6|47141.6|47151.6|47131.6|47161.6|47141.6|47149.1|47129.1|10
1648210450000|2022-03-25 12:14:10|47149.1|47129.1|47146.6|47126.6|47149.1|47129.1|47146.6|47126.6|2
1648210460000|2022-03-25 12:14:20|47149.1|47129.1|47151.6|47131.6|47151.6|47131.6|47149.1|47129.1|0
1648210470000|2022-03-25 12:14:30|47148.9|47128.9|47142.7|47122.7|47148.9|47128.9|47142.7|47122.7|11
1648210480000|2022-03-25 12:14:40|47140.4|47120.4|47136.6|47116.6|47140.4|47120.4|47136.6|47116.6|4
1648210490000|2022-03-25 12:14:50|47129.1|47109.1|47126.6|47106.6|47129.1|47109.1|47126.6|47106.6|14
1648210500000|2022-03-25 12:15:00|47127.9|47107.9|47126.6|47106.6|47131.6|47111.6|47126.6|47106.6|8
1648210510000|2022-03-25 12:15:10|47127.7|47107.7|47124.1|47104.1|47127.7|47107.7|47124.1|47104.1|3
1648210520000|2022-03-25 12:15:20|47117.7|47097.7|47100.2|47080.2|47117.7|47097.7|47100.2|47080.2|21
1648210530000|2022-03-25 12:15:30|47101.6|47081.6|47102.9|47082.9|47109.1|47089.1|47101.6|47081.6|17
1648210540000|2022-03-25 12:15:40|47099.1|47079.1|47109.1|47089.1|47109.1|47089.1|47099.1|47079.1|9
1648210550000|2022-03-25 12:15:50|47107.7|47087.7|47111.6|47091.6|47111.6|47091.6|47105.2|47085.2|19
1648210560000|2022-03-25 12:16:00|47112.9|47092.9|47114.1|47094.1|47115.4|47095.4|47111.6|47091.6|2
1648210570000|2022-03-25 12:16:10|47116.6|47096.6|47107.7|47087.7|47127.9|47107.9|47107.7|47087.7|7
1648210580000|2022-03-25 12:16:20|47106.6|47086.6|47105.4|47085.4|47106.6|47086.6|47105.4|47085.4|1
1648210590000|2022-03-25 12:16:30|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|0
1648210600000|2022-03-25 12:16:40|47102.7|47082.7|47101.6|47081.6|47102.7|47082.7|47101.6|47081.6|1
1648210610000|2022-03-25 12:16:50|47099.1|47079.1|47116.6|47096.6|47119.1|47099.1|47099.1|47079.1|5
1648210620000|2022-03-25 12:17:00|47119.1|47099.1|47115.4|47095.4|47119.1|47099.1|47111.6|47091.6|4
1648210630000|2022-03-25 12:17:10|47116.6|47096.6|47129.1|47109.1|47129.1|47109.1|47116.6|47096.6|8
1648210640000|2022-03-25 12:17:20|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47125.2|47105.2|13
1648210660000|2022-03-25 12:17:40|||||||||1
1648210670000|2022-03-25 12:17:50|||||||||1
1648210680000|2022-03-25 12:18:00|||||||||6
1648210690000|2022-03-25 12:18:10|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|1
1648210700000|2022-03-25 12:18:20|||||||||3
1648210710000|2022-03-25 12:18:30|47129.1|47109.1|47131.6|47111.6|47134.1|47114.1|47129.1|47109.1|7
1648210720000|2022-03-25 12:18:40|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|4
1648210730000|2022-03-25 12:18:50|47127.7|47107.7|47124.1|47104.1|47127.7|47107.7|47124.1|47104.1|4
1648210740000|2022-03-25 12:19:00|47126.6|47106.6|47124.1|47104.1|47129.1|47109.1|47124.1|47104.1|19
1648210750000|2022-03-25 12:19:10|||||||||1
1648210760000|2022-03-25 12:19:20|47122.7|47102.7|47124.1|47104.1|47124.1|47104.1|47122.7|47102.7|1
1648210770000|2022-03-25 12:19:30|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|5
1648210780000|2022-03-25 12:19:40|||||||||3
1648210800000|2022-03-25 12:20:00|47124.1|47104.1|47125.2|47105.2|47127.7|47107.7|47124.1|47104.1|10
1648210810000|2022-03-25 12:20:10|47124.1|47104.1|47121.6|47101.6|47124.1|47104.1|47120.2|47100.2|8
1648210820000|2022-03-25 12:20:20|47119.1|47099.1|47110.4|47090.4|47119.1|47099.1|47110.4|47090.4|6
1648210830000|2022-03-25 12:20:30|47111.6|47091.6|47102.7|47082.7|47111.6|47091.6|47102.7|47082.7|11
1648210840000|2022-03-25 12:20:40|47100.2|47080.2|47099.1|47079.1|47100.2|47080.2|47099.1|47079.1|6
1648210860000|2022-03-25 12:21:00|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|4
1648210870000|2022-03-25 12:21:10|47099.1|47079.1|47096.6|47076.6|47099.1|47079.1|47096.6|47076.6|3
1648210880000|2022-03-25 12:21:20|47097.9|47077.9|47096.6|47076.6|47099.1|47079.1|47096.6|47076.6|3
1648210890000|2022-03-25 12:21:30|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1648210900000|2022-03-25 12:21:40|47095.4|47075.4|47104.1|47084.1|47104.1|47084.1|47095.4|47075.4|18
1648210910000|2022-03-25 12:21:50|47101.4|47081.4|47101.6|47081.6|47101.6|47081.6|47097.7|47077.7|16
1648210920000|2022-03-25 12:22:00|47102.9|47082.9|47122.7|47102.7|47124.1|47104.1|47102.9|47082.9|25
1648210930000|2022-03-25 12:22:10|47124.1|47104.1|47114.1|47094.1|47124.1|47104.1|47114.1|47094.1|18
1648210940000|2022-03-25 12:22:20|47112.9|47092.9|47110.2|47090.2|47112.9|47092.9|47110.2|47090.2|10
1648210950000|2022-03-25 12:22:30|47107.7|47087.7|47109.1|47089.1|47109.1|47089.1|47105.2|47085.2|1
1648210960000|2022-03-25 12:22:40|47110.4|47090.4|47111.6|47091.6|47114.1|47094.1|47110.4|47090.4|4
1648210970000|2022-03-25 12:22:50|47114.1|47094.1|47116.6|47096.6|47116.6|47096.6|47114.1|47094.1|2
1648210980000|2022-03-25 12:23:00|47114.1|47094.1|47116.6|47096.6|47119.1|47099.1|47112.7|47092.7|5
1648210990000|2022-03-25 12:23:10|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|47115.2|47095.2|6
1648211010000|2022-03-25 12:23:30|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|2
1648211020000|2022-03-25 12:23:40|47115.2|47095.2|47117.7|47097.7|47117.7|47097.7|47115.2|47095.2|5
1648211030000|2022-03-25 12:23:50|47119.1|47099.1|47139.1|47119.1|47139.1|47119.1|47119.1|47099.1|16
1648211040000|2022-03-25 12:24:00|47136.6|47116.6|47154.1|47134.1|47154.1|47134.1|47136.6|47116.6|8
1648211050000|2022-03-25 12:24:10|47156.8|47136.8|47171.6|47151.6|47171.6|47151.6|47156.8|47136.8|19
1648211060000|2022-03-25 12:24:20|47170.4|47150.4|47177.7|47157.7|47177.7|47157.7|47170.4|47150.4|15
1648211070000|2022-03-25 12:24:30|47176.6|47156.6|47196.6|47176.6|47196.6|47176.6|47176.6|47156.6|7
1648211080000|2022-03-25 12:24:40|47195.4|47175.4|47185.2|47165.2|47195.4|47175.4|47185.2|47165.2|15
1648211090000|2022-03-25 12:24:50|47182.7|47162.7|47190.4|47170.4|47190.4|47170.4|47182.7|47162.7|5
1648211100000|2022-03-25 12:25:00|47189.3|47169.3|47174.1|47154.1|47189.3|47169.3|47174.1|47154.1|2
1648211110000|2022-03-25 12:25:10|47176.6|47156.6|47176.6|47156.6|47179.1|47159.1|47176.6|47156.6|0
1648211120000|2022-03-25 12:25:20|47174.1|47154.1|47163.9|47143.9|47174.1|47154.1|47163.9|47143.9|2
1648211130000|2022-03-25 12:25:30|47162.7|47142.7|47170.2|47150.2|47174.1|47154.1|47161.6|47141.6|6
1648211140000|2022-03-25 12:25:40|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|3
1648211150000|2022-03-25 12:25:50|||||||||4
1648211160000|2022-03-25 12:26:00|47167.9|47147.9|47166.6|47146.6|47169.1|47149.1|47166.6|47146.6|1
1648211170000|2022-03-25 12:26:10|47169.1|47149.1|47155.2|47135.2|47169.1|47149.1|47155.2|47135.2|14
1648211180000|2022-03-25 12:26:20|||||||||2
1648211190000|2022-03-25 12:26:30|47151.6|47131.6|47149.1|47129.1|47151.6|47131.6|47149.1|47129.1|1
1648211200000|2022-03-25 12:26:40|47146.6|47126.6|47149.1|47129.1|47149.1|47129.1|47146.6|47126.6|4
1648211210000|2022-03-25 12:26:50|47147.7|47127.7|47146.6|47126.6|47147.7|47127.7|47146.6|47126.6|0
1648211220000|2022-03-25 12:27:00|47143.9|47123.9|47142.7|47122.7|47144.1|47124.1|47142.7|47122.7|2
1648211230000|2022-03-25 12:27:10|47141.6|47121.6|47136.6|47116.6|47141.6|47121.6|47136.6|47116.6|2
1648211240000|2022-03-25 12:27:20|47134.1|47114.1|47126.6|47106.6|47134.1|47114.1|47126.6|47106.6|3
1648211250000|2022-03-25 12:27:30|47131.6|47111.6|47136.6|47116.6|47136.6|47116.6|47131.6|47111.6|1
1648211280000|2022-03-25 12:28:00|47134.1|47114.1|47131.6|47111.6|47134.1|47114.1|47131.6|47111.6|1
1648211290000|2022-03-25 12:28:10|||||||||1
1648211300000|2022-03-25 12:28:20|47129.1|47109.1|47131.6|47111.6|47131.6|47111.6|47129.1|47109.1|2
1648211310000|2022-03-25 12:28:30|47132.9|47112.9|47135.4|47115.4|47135.4|47115.4|47132.9|47112.9|2
1648211320000|2022-03-25 12:28:40|47134.1|47114.1|47136.6|47116.6|47136.6|47116.6|47131.6|47111.6|2
1648211330000|2022-03-25 12:28:50|47133.9|47113.9|47125.2|47105.2|47133.9|47113.9|47125.2|47105.2|11
1648211340000|2022-03-25 12:29:00|47123.9|47103.9|47122.7|47102.7|47123.9|47103.9|47121.4|47101.4|4
1648211350000|2022-03-25 12:29:10|47131.6|47111.6|47134.1|47114.1|47134.1|47114.1|47131.6|47111.6|4
1648211360000|2022-03-25 12:29:20|47136.6|47116.6|47161.6|47141.6|47164.1|47144.1|47136.6|47116.6|7
1648211370000|2022-03-25 12:29:30|47167.9|47147.9|47167.9|47147.9|47167.9|47147.9|47166.6|47146.6|4
1648211380000|2022-03-25 12:29:40|47166.6|47146.6|47165.2|47145.2|47166.6|47146.6|47162.7|47142.7|5
1648211390000|2022-03-25 12:29:50|47161.6|47141.6|47157.9|47137.9|47161.6|47141.6|47156.6|47136.6|3
1648211400000|2022-03-25 12:30:00|47160.4|47140.4|47159.1|47139.1|47161.6|47141.6|47159.1|47139.1|4
1648211410000|2022-03-25 12:30:10|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|0
1648211420000|2022-03-25 12:30:20|47160.4|47140.4|47161.6|47141.6|47161.6|47141.6|47160.4|47140.4|1
1648211430000|2022-03-25 12:30:30|47159.1|47139.1|47140.2|47120.2|47161.6|47141.6|47140.2|47120.2|10
1648211440000|2022-03-25 12:30:40|47141.6|47121.6|47146.6|47126.6|47146.6|47126.6|47141.6|47121.6|5
1648211450000|2022-03-25 12:30:50|47151.6|47131.6|47157.9|47137.9|47157.9|47137.9|47151.6|47131.6|4
1648211460000|2022-03-25 12:31:00|47159.3|47139.3|47194.1|47174.1|47194.1|47174.1|47159.3|47139.3|11
1648211470000|2022-03-25 12:31:10|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47194.1|47174.1|1
1648211480000|2022-03-25 12:31:20|47194.1|47174.1|47192.7|47172.7|47194.1|47174.1|47192.7|47172.7|4
1648211490000|2022-03-25 12:31:30|47191.6|47171.6|47186.6|47166.6|47191.6|47171.6|47186.6|47166.6|3
1648211500000|2022-03-25 12:31:40|47182.7|47162.7|47177.9|47157.9|47182.7|47162.7|47174.1|47154.1|10
1648211510000|2022-03-25 12:31:50|47181.8|47161.8|47184.3|47164.3|47184.3|47164.3|47181.8|47161.8|4
1648211520000|2022-03-25 12:32:00|47182.9|47162.9|47176.6|47156.6|47182.9|47162.9|47176.6|47156.6|2
1648211530000|2022-03-25 12:32:10|47175.4|47155.4|47169.1|47149.1|47176.6|47156.6|47167.9|47147.9|5
1648211540000|2022-03-25 12:32:20|||||||||1
1648211550000|2022-03-25 12:32:30|47167.9|47147.9|47169.1|47149.1|47171.6|47151.6|47167.9|47147.9|5
1648211560000|2022-03-25 12:32:40|47166.6|47146.6|47172.9|47152.9|47172.9|47152.9|47166.6|47146.6|14
1648211570000|2022-03-25 12:32:50|47180.4|47160.4|47186.6|47166.6|47186.6|47166.6|47180.4|47160.4|10
1648211580000|2022-03-25 12:33:00|47194.1|47174.1|47206.6|47186.6|47206.6|47186.6|47190.2|47170.2|14
1648211590000|2022-03-25 12:33:10|47207.9|47187.9|47209.1|47189.1|47210.2|47190.2|47207.9|47187.9|7
1648211600000|2022-03-25 12:33:20|47211.6|47191.6|47209.1|47189.1|47211.6|47191.6|47206.6|47186.6|2
1648211610000|2022-03-25 12:33:30|47206.6|47186.6|47199.1|47179.1|47206.6|47186.6|47199.1|47179.1|3
1648211620000|2022-03-25 12:33:40|47196.6|47176.6|47186.6|47166.6|47196.6|47176.6|47186.6|47166.6|3
1648211630000|2022-03-25 12:33:50|47177.7|47157.7|47165.2|47145.2|47177.7|47157.7|47165.2|47145.2|2
1648211640000|2022-03-25 12:34:00|47164.1|47144.1|47179.1|47159.1|47197.9|47177.9|47164.1|47144.1|14
1648211650000|2022-03-25 12:34:10|47175.4|47155.4|47166.6|47146.6|47175.4|47155.4|47166.6|47146.6|2
1648211680000|2022-03-25 12:34:40|47172.9|47152.9|47171.6|47151.6|47175.2|47155.2|47170.4|47150.4|22
1648211690000|2022-03-25 12:34:50|47170.4|47150.4|47176.8|47156.8|47176.8|47156.8|47170.4|47150.4|14
1648211700000|2022-03-25 12:35:00|47175.4|47155.4|47175.4|47155.4|47177.9|47157.9|47175.4|47155.4|13
1648211710000|2022-03-25 12:35:10|47176.8|47156.8|47172.9|47152.9|47177.9|47157.9|47172.9|47152.9|10
1648211720000|2022-03-25 12:35:20|47191.6|47171.6|47191.6|47171.6|47195.2|47175.2|47191.6|47171.6|2
1648211730000|2022-03-25 12:35:30|47196.6|47176.6|47186.6|47166.6|47196.6|47176.6|47186.6|47166.6|7
1648211740000|2022-03-25 12:35:40|47189.1|47169.1|47191.6|47171.6|47191.6|47171.6|47189.1|47169.1|6
1648211750000|2022-03-25 12:35:50|47186.6|47166.6|47185.2|47165.2|47186.6|47166.6|47184.1|47164.1|4
1648211760000|2022-03-25 12:36:00|47184.1|47164.1|47176.6|47156.6|47189.1|47169.1|47176.6|47156.6|4
1648211770000|2022-03-25 12:36:10|47177.7|47157.7|47174.1|47154.1|47177.7|47157.7|47174.1|47154.1|0
1648211780000|2022-03-25 12:36:20|||||||||1
1648211790000|2022-03-25 12:36:30|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|0
1648211800000|2022-03-25 12:36:40|47169.1|47149.1|47162.9|47142.9|47169.1|47149.1|47162.9|47142.9|6
1648211820000|2022-03-25 12:37:00|47164.1|47144.1|47161.6|47141.6|47164.1|47144.1|47161.6|47141.6|0
1648211830000|2022-03-25 12:37:10|47160.2|47140.2|47145.2|47125.2|47160.2|47140.2|47145.2|47125.2|8
1648211840000|2022-03-25 12:37:20|47141.6|47121.6|47107.9|47087.9|47141.6|47121.6|47107.9|47087.9|28
1648211850000|2022-03-25 12:37:30|47106.6|47086.6|47106.6|47086.6|47107.9|47087.9|47106.6|47086.6|6
1648211860000|2022-03-25 12:37:40|47107.9|47087.9|47099.1|47079.1|47109.1|47089.1|47097.9|47077.9|32
1648211870000|2022-03-25 12:37:50|47100.4|47080.4|47106.6|47086.6|47106.6|47086.6|47100.4|47080.4|2
1648211880000|2022-03-25 12:38:00|47115.4|47095.4|47134.1|47114.1|47134.1|47114.1|47115.4|47095.4|7
1648211890000|2022-03-25 12:38:10|47136.6|47116.6|47146.6|47126.6|47149.1|47129.1|47136.6|47116.6|7
1648211900000|2022-03-25 12:38:20|47147.9|47127.9|47146.6|47126.6|47147.9|47127.9|47146.6|47126.6|0
1648211910000|2022-03-25 12:38:30|47149.1|47129.1|47139.1|47119.1|47150.4|47130.4|47139.1|47119.1|3
1648211930000|2022-03-25 12:38:50|||||||||2
1648211940000|2022-03-25 12:39:00|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|1
1648211950000|2022-03-25 12:39:10|47152.9|47132.9|47151.6|47131.6|47155.4|47135.4|47151.6|47131.6|6
1648211960000|2022-03-25 12:39:20|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|1
1648211970000|2022-03-25 12:39:30|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|0
1648211990000|2022-03-25 12:39:50|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|1
1648212000000|2022-03-25 12:40:00|47162.9|47142.9|47169.1|47149.1|47169.1|47149.1|47162.9|47142.9|2
1648212010000|2022-03-25 12:40:10|47167.7|47147.7|47166.6|47146.6|47167.7|47147.7|47165.2|47145.2|1
1648212030000|2022-03-25 12:40:30|47167.7|47147.7|47184.1|47164.1|47184.1|47164.1|47167.7|47147.7|2
1648212040000|2022-03-25 12:40:40|47186.6|47166.6|47181.6|47161.6|47186.6|47166.6|47181.6|47161.6|5
1648212060000|2022-03-25 12:41:00|47180.2|47160.2|47186.6|47166.6|47186.6|47166.6|47175.2|47155.2|7
1648212070000|2022-03-25 12:41:10|47189.1|47169.1|47196.6|47176.6|47196.6|47176.6|47189.1|47169.1|7
1648212080000|2022-03-25 12:41:20|47197.9|47177.9|47196.6|47176.6|47197.9|47177.9|47196.6|47176.6|0
1648212090000|2022-03-25 12:41:30|||||||||7
1648212100000|2022-03-25 12:41:40|47195.4|47175.4|47191.6|47171.6|47195.4|47175.4|47191.6|47171.6|6
1648212110000|2022-03-25 12:41:50|47184.1|47164.1|47189.1|47169.1|47189.1|47169.1|47184.1|47164.1|8
1648212120000|2022-03-25 12:42:00|47190.4|47170.4|47189.1|47169.1|47191.6|47171.6|47189.1|47169.1|0
1648212140000|2022-03-25 12:42:20|47190.2|47170.2|47211.6|47191.6|47211.6|47191.6|47190.2|47170.2|5
1648212150000|2022-03-25 12:42:30|47214.1|47194.1|47212.7|47192.7|47214.1|47194.1|47211.6|47191.6|6
1648212160000|2022-03-25 12:42:40|47214.1|47194.1|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|7
1648212170000|2022-03-25 12:42:50|47217.9|47197.9|47216.6|47196.6|47219.1|47199.1|47214.1|47194.1|5
1648212180000|2022-03-25 12:43:00|47219.1|47199.1|47221.6|47201.6|47221.6|47201.6|47219.1|47199.1|4
1648212190000|2022-03-25 12:43:10|47222.7|47202.7|47221.6|47201.6|47226.6|47206.6|47221.6|47201.6|1
1648212200000|2022-03-25 12:43:20|47226.6|47206.6|47221.6|47201.6|47226.6|47206.6|47221.6|47201.6|5
1648212220000|2022-03-25 12:43:40|||||||||1
1648212230000|2022-03-25 12:43:50|47220.2|47200.2|47206.6|47186.6|47220.2|47200.2|47206.6|47186.6|6
1648212240000|2022-03-25 12:44:00|47205.2|47185.2|47209.1|47189.1|47209.1|47189.1|47205.2|47185.2|0
1648212250000|2022-03-25 12:44:10|47210.2|47190.2|47207.7|47187.7|47210.2|47190.2|47206.6|47186.6|0
1648212260000|2022-03-25 12:44:20|47206.6|47186.6|47207.7|47187.7|47207.7|47187.7|47206.6|47186.6|0
1648212270000|2022-03-25 12:44:30|47209.1|47189.1|47210.2|47190.2|47210.2|47190.2|47207.7|47187.7|2
1648212290000|2022-03-25 12:44:50|47207.7|47187.7|47206.6|47186.6|47207.7|47187.7|47204.1|47184.1|4
1648212300000|2022-03-25 12:45:00|47205.4|47185.4|47194.1|47174.1|47206.6|47186.6|47191.6|47171.6|4
1648212310000|2022-03-25 12:45:10|47195.4|47175.4|47212.9|47192.9|47215.2|47195.2|47195.4|47175.4|7
1648212320000|2022-03-25 12:45:20|47214.1|47194.1|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|1
1648212330000|2022-03-25 12:45:30|47215.2|47195.2|47214.1|47194.1|47215.2|47195.2|47214.1|47194.1|0
1648212340000|2022-03-25 12:45:40|47212.7|47192.7|47211.6|47191.6|47214.1|47194.1|47211.6|47191.6|2
1648212350000|2022-03-25 12:45:50|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|0
1648212360000|2022-03-25 12:46:00|47207.7|47187.7|47190.2|47170.2|47207.7|47187.7|47189.1|47169.1|14
1648212370000|2022-03-25 12:46:10|47187.7|47167.7|47166.6|47146.6|47187.7|47167.7|47166.6|47146.6|16
1648212380000|2022-03-25 12:46:20|||||||||8
1648212390000|2022-03-25 12:46:30|47169.1|47149.1|47166.6|47146.6|47169.1|47149.1|47166.6|47146.6|6
1648212410000|2022-03-25 12:46:50|||||||||1
1648212420000|2022-03-25 12:47:00|47167.9|47147.9|47169.1|47149.1|47171.6|47151.6|47167.9|47147.9|9
1648212430000|2022-03-25 12:47:10|47167.7|47147.7|47166.6|47146.6|47167.7|47147.7|47166.6|47146.6|2
1648212440000|2022-03-25 12:47:20|47165.4|47145.4|47161.6|47141.6|47166.6|47146.6|47161.6|47141.6|6
1648212460000|2022-03-25 12:47:40|47156.6|47136.6|47160.4|47140.4|47160.4|47140.4|47156.6|47136.6|18
1648212470000|2022-03-25 12:47:50|47161.6|47141.6|47165.2|47145.2|47167.7|47147.7|47161.6|47141.6|4
1648212480000|2022-03-25 12:48:00|47166.6|47146.6|47169.1|47149.1|47170.2|47150.2|47166.6|47146.6|12
1648212490000|2022-03-25 12:48:10|47167.7|47147.7|47166.6|47146.6|47169.1|47149.1|47166.6|47146.6|1
1648212500000|2022-03-25 12:48:20|47169.1|47149.1|47186.6|47166.6|47186.6|47166.6|47169.1|47149.1|5
1648212510000|2022-03-25 12:48:30|47187.9|47167.9|47219.1|47199.1|47219.1|47199.1|47187.9|47167.9|22
1648212520000|2022-03-25 12:48:40|47226.6|47206.6|47226.6|47206.6|47229.1|47209.1|47221.6|47201.6|16
1648212530000|2022-03-25 12:48:50|47229.1|47209.1|47234.1|47214.1|47234.1|47214.1|47222.7|47202.7|11
1648212540000|2022-03-25 12:49:00|47231.6|47211.6|47226.6|47206.6|47236.6|47216.6|47226.6|47206.6|11
1648212550000|2022-03-25 12:49:10|47211.6|47191.6|47199.1|47179.1|47211.6|47191.6|47199.1|47179.1|4
1648212560000|2022-03-25 12:49:20|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|47204.1|47184.1|5
1648212580000|2022-03-25 12:49:40|47205.4|47185.4|47204.1|47184.1|47205.4|47185.4|47204.1|47184.1|6
1648212590000|2022-03-25 12:49:50|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|2
1648212600000|2022-03-25 12:50:00|47195.2|47175.2|47186.6|47166.6|47195.2|47175.2|47186.6|47166.6|4
1648212610000|2022-03-25 12:50:10|47185.2|47165.2|47169.1|47149.1|47185.2|47165.2|47169.1|47149.1|6
1648212620000|2022-03-25 12:50:20|47166.6|47146.6|47175.4|47155.4|47175.4|47155.4|47166.6|47146.6|9
1648212630000|2022-03-25 12:50:30|47176.6|47156.6|47176.6|47156.6|47177.9|47157.9|47174.1|47154.1|11
1648212640000|2022-03-25 12:50:40|47177.9|47157.9|47182.9|47162.9|47182.9|47162.9|47176.6|47156.6|3
1648212650000|2022-03-25 12:50:50|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|0
1648212660000|2022-03-25 12:51:00|47184.1|47164.1|47199.3|47179.3|47199.3|47179.3|47184.1|47164.1|3
1648212670000|2022-03-25 12:51:10|47197.9|47177.9|47196.6|47176.6|47197.9|47177.9|47196.6|47176.6|6
1648212680000|2022-03-25 12:51:20|47194.1|47174.1|47189.1|47169.1|47194.1|47174.1|47189.1|47169.1|0
1648212690000|2022-03-25 12:51:30|||||||||2
1648212720000|2022-03-25 12:52:00|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|9
1648212740000|2022-03-25 12:52:20|47190.2|47170.2|47185.2|47165.2|47190.2|47170.2|47185.2|47165.2|3
1648212750000|2022-03-25 12:52:30|47182.5|47162.5|47178.9|47158.9|47182.5|47162.5|47178.9|47158.9|2
1648212760000|2022-03-25 12:52:40|47177.7|47157.7|47176.6|47156.6|47177.7|47157.7|47176.6|47156.6|1
1648212770000|2022-03-25 12:52:50|47174.1|47154.1|47176.6|47156.6|47176.6|47156.6|47174.1|47154.1|3
1648212780000|2022-03-25 12:53:00|47177.9|47157.9|47191.6|47171.6|47191.6|47171.6|47177.9|47157.9|2
1648212800000|2022-03-25 12:53:20|47194.1|47174.1|47206.6|47186.6|47206.6|47186.6|47194.1|47174.1|3
1648212810000|2022-03-25 12:53:30|47205.2|47185.2|47191.6|47171.6|47205.2|47185.2|47191.6|47171.6|7
1648212820000|2022-03-25 12:53:40|47190.2|47170.2|47189.1|47169.1|47191.6|47171.6|47189.1|47169.1|0
1648212840000|2022-03-25 12:54:00|47190.4|47170.4|47195.4|47175.4|47195.4|47175.4|47190.4|47170.4|3
1648212850000|2022-03-25 12:54:10|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|0
1648212860000|2022-03-25 12:54:20|47194.1|47174.1|47189.1|47169.1|47194.1|47174.1|47189.1|47169.1|4
1648212870000|2022-03-25 12:54:30|47187.7|47167.7|47186.6|47166.6|47189.1|47169.1|47186.6|47166.6|5
1648212880000|2022-03-25 12:54:40|47181.6|47161.6|47174.1|47154.1|47181.6|47161.6|47174.1|47154.1|4
1648212890000|2022-03-25 12:54:50|47179.1|47159.1|47184.1|47164.1|47184.1|47164.1|47179.1|47159.1|4
1648212900000|2022-03-25 12:55:00|47186.6|47166.6|47179.1|47159.1|47186.6|47166.6|47179.1|47159.1|0
1648212910000|2022-03-25 12:55:10|47180.2|47160.2|47172.7|47152.7|47180.2|47160.2|47172.7|47152.7|0
1648212920000|2022-03-25 12:55:20|||||||||1
1648212930000|2022-03-25 12:55:30|47174.1|47154.1|47157.9|47137.9|47175.2|47155.2|47157.9|47137.9|14
1648212940000|2022-03-25 12:55:40|47157.7|47137.7|47157.9|47137.9|47157.9|47137.9|47156.6|47136.6|22
1648212950000|2022-03-25 12:55:50|47159.1|47139.1|47157.7|47137.7|47159.1|47139.1|47155.2|47135.2|5
1648212960000|2022-03-25 12:56:00|47156.6|47136.6|47159.1|47139.1|47161.6|47141.6|47154.1|47134.1|6
1648212970000|2022-03-25 12:56:10|47177.9|47157.9|47181.6|47161.6|47182.7|47162.7|47176.6|47156.6|6
1648212980000|2022-03-25 12:56:20|47179.1|47159.1|47179.1|47159.1|47181.6|47161.6|47179.1|47159.1|1
1648212990000|2022-03-25 12:56:30|||||||||2
1648213000000|2022-03-25 12:56:40|47167.7|47147.7|47166.6|47146.6|47167.7|47147.7|47166.6|47146.6|4
1648213010000|2022-03-25 12:56:50|47167.9|47147.9|47174.1|47154.1|47174.1|47154.1|47167.9|47147.9|1
1648213020000|2022-03-25 12:57:00|47175.4|47155.4|47179.1|47159.1|47179.1|47159.1|47175.4|47155.4|1
1648213040000|2022-03-25 12:57:20|47180.4|47160.4|47184.1|47164.1|47184.1|47164.1|47180.4|47160.4|1
1648213050000|2022-03-25 12:57:30|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|2
1648213060000|2022-03-25 12:57:40|47180.2|47160.2|47171.6|47151.6|47180.2|47160.2|47171.6|47151.6|9
1648213070000|2022-03-25 12:57:50|47166.6|47146.6|47165.4|47145.4|47166.6|47146.6|47165.4|47145.4|3
1648213080000|2022-03-25 12:58:00|47164.1|47144.1|47175.2|47155.2|47175.2|47155.2|47162.9|47142.9|8
1648213090000|2022-03-25 12:58:10|47174.1|47154.1|47171.6|47151.6|47175.2|47155.2|47171.6|47151.6|0
1648213100000|2022-03-25 12:58:20|47174.1|47154.1|47180.4|47160.4|47180.4|47160.4|47174.1|47154.1|4
1648213110000|2022-03-25 12:58:30|47182.9|47162.9|47191.6|47171.6|47191.6|47171.6|47181.6|47161.6|1
1648213120000|2022-03-25 12:58:40|47192.7|47172.7|47206.6|47186.6|47209.3|47189.3|47192.7|47172.7|11
1648213130000|2022-03-25 12:58:50|47204.1|47184.1|47194.1|47174.1|47204.1|47184.1|47194.1|47174.1|1
1648213140000|2022-03-25 12:59:00|47196.6|47176.6|47216.6|47196.6|47216.6|47196.6|47196.6|47176.6|24
1648213150000|2022-03-25 12:59:10|47215.2|47195.2|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|3
1648213160000|2022-03-25 12:59:20|47215.4|47195.4|47211.6|47191.6|47215.4|47195.4|47211.6|47191.6|7
1648213170000|2022-03-25 12:59:30|47212.9|47192.9|47209.1|47189.1|47212.9|47192.9|47209.1|47189.1|6
1648213180000|2022-03-25 12:59:40|47210.4|47190.4|47216.6|47196.6|47216.6|47196.6|47210.4|47190.4|5
1648213190000|2022-03-25 12:59:50|47214.1|47194.1|47181.6|47161.6|47216.6|47196.6|47178.9|47158.9|15
1648213200000|2022-03-25 13:00:00|47179.1|47159.1|47172.9|47152.9|47181.6|47161.6|47136.6|47116.6|51
1648213210000|2022-03-25 13:00:10|47174.1|47154.1|47144.1|47124.1|47186.6|47166.6|47144.1|47124.1|25
1648213220000|2022-03-25 13:00:20|47142.7|47122.7|47161.6|47141.6|47161.6|47141.6|47141.6|47121.6|18
1648213230000|2022-03-25 13:00:30|47164.1|47144.1|47169.1|47149.1|47169.1|47149.1|47164.1|47144.1|7
1648213240000|2022-03-25 13:00:40|47170.4|47150.4|47182.9|47162.9|47182.9|47162.9|47170.4|47150.4|10
1648213250000|2022-03-25 13:00:50|47189.1|47169.1|47186.6|47166.6|47189.1|47169.1|47186.6|47166.6|9
1648213260000|2022-03-25 13:01:00|47182.7|47162.7|47161.6|47141.6|47182.7|47162.7|47156.6|47136.6|32
1648213270000|2022-03-25 13:01:10|47170.4|47150.4|47179.1|47159.1|47179.1|47159.1|47170.4|47150.4|5
1648213280000|2022-03-25 13:01:20|47180.4|47160.4|47200.4|47180.4|47200.4|47180.4|47180.4|47160.4|18
1648213290000|2022-03-25 13:01:30|47201.6|47181.6|47194.1|47174.1|47201.6|47181.6|47191.6|47171.6|15
1648213300000|2022-03-25 13:01:40|47196.6|47176.6|47196.6|47176.6|47200.4|47180.4|47196.6|47176.6|28
1648213310000|2022-03-25 13:01:50|47197.7|47177.7|47201.6|47181.6|47201.6|47181.6|47196.6|47176.6|6
1648213320000|2022-03-25 13:02:00|47202.9|47182.9|47192.7|47172.7|47204.1|47184.1|47188.9|47168.9|25
1648213330000|2022-03-25 13:02:10|47194.1|47174.1|47182.9|47162.9|47196.6|47176.6|47182.9|47162.9|5
1648213340000|2022-03-25 13:02:20|47185.4|47165.4|47199.1|47179.1|47199.1|47179.1|47185.4|47165.4|11
1648213350000|2022-03-25 13:02:30|47201.6|47181.6|47209.1|47189.1|47209.1|47189.1|47201.6|47181.6|13
1648213360000|2022-03-25 13:02:40|47211.8|47191.8|47219.1|47199.1|47219.1|47199.1|47211.8|47191.8|11
1648213370000|2022-03-25 13:02:50|47220.2|47200.2|47211.6|47191.6|47220.2|47200.2|47211.6|47191.6|3
1648213380000|2022-03-25 13:03:00|||||||||7
1648213390000|2022-03-25 13:03:10|47214.3|47194.3|47221.6|47201.6|47224.1|47204.1|47214.3|47194.3|7
1648213400000|2022-03-25 13:03:20|47225.4|47205.4|47224.1|47204.1|47225.4|47205.4|47221.6|47201.6|3
1648213410000|2022-03-25 13:03:30|47226.6|47206.6|47229.1|47209.1|47230.4|47210.4|47226.6|47206.6|10
1648213420000|2022-03-25 13:03:40|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47225.2|47205.2|1
1648213430000|2022-03-25 13:03:50|47226.6|47206.6|47225.2|47205.2|47226.6|47206.6|47224.1|47204.1|4
1648213440000|2022-03-25 13:04:00|47226.6|47206.6|47227.9|47207.9|47234.1|47214.1|47221.6|47201.6|16
1648213450000|2022-03-25 13:04:10|47229.3|47209.3|47229.1|47209.1|47229.3|47209.3|47225.4|47205.4|1
1648213460000|2022-03-25 13:04:20|47227.9|47207.9|47240.2|47220.2|47241.6|47221.6|47225.4|47205.4|9
1648213470000|2022-03-25 13:04:30|47236.6|47216.6|47237.7|47217.7|47237.7|47217.7|47236.6|47216.6|0
1648213480000|2022-03-25 13:04:40|47236.6|47216.6|47240.2|47220.2|47240.2|47220.2|47236.6|47216.6|6
1648213490000|2022-03-25 13:04:50|47241.6|47221.6|47236.6|47216.6|47241.6|47221.6|47236.6|47216.6|2
1648213500000|2022-03-25 13:05:00|47235.2|47215.2|47251.6|47231.6|47251.6|47231.6|47231.6|47211.6|20
1648213510000|2022-03-25 13:05:10|47252.7|47232.7|47251.6|47231.6|47252.7|47232.7|47246.6|47226.6|6
1648213520000|2022-03-25 13:05:20|47250.2|47230.2|47254.1|47234.1|47257.7|47237.7|47250.2|47230.2|11
1648213530000|2022-03-25 13:05:30|47256.6|47236.6|47249.1|47229.1|47256.6|47236.6|47249.1|47229.1|6
1648213540000|2022-03-25 13:05:40|47246.6|47226.6|47251.6|47231.6|47251.6|47231.6|47246.6|47226.6|2
1648213550000|2022-03-25 13:05:50|||||||||4
1648213560000|2022-03-25 13:06:00|47245.2|47225.2|47246.6|47226.6|47246.6|47226.6|47245.2|47225.2|1
1648213570000|2022-03-25 13:06:10|47244.1|47224.1|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|1
1648213580000|2022-03-25 13:06:20|47240.2|47220.2|47241.6|47221.6|47241.6|47221.6|47236.6|47216.6|2
1648213590000|2022-03-25 13:06:30|47234.1|47214.1|47226.6|47206.6|47234.1|47214.1|47226.6|47206.6|6
1648213600000|2022-03-25 13:06:40|47225.2|47205.2|47229.1|47209.1|47229.1|47209.1|47222.7|47202.7|5
1648213610000|2022-03-25 13:06:50|47231.6|47211.6|47234.1|47214.1|47237.9|47217.9|47231.6|47211.6|6
1648213620000|2022-03-25 13:07:00|47232.7|47212.7|47221.6|47201.6|47232.7|47212.7|47221.6|47201.6|8
1648213630000|2022-03-25 13:07:10|47216.6|47196.6|47216.6|47196.6|47219.1|47199.1|47214.1|47194.1|8
1648213640000|2022-03-25 13:07:20|47219.1|47199.1|47226.6|47206.6|47231.6|47211.6|47219.1|47199.1|10
1648213650000|2022-03-25 13:07:30|47221.6|47201.6|47221.6|47201.6|47224.1|47204.1|47219.1|47199.1|13
1648213660000|2022-03-25 13:07:40|47224.1|47204.1|47215.2|47195.2|47224.1|47204.1|47215.2|47195.2|5
1648213670000|2022-03-25 13:07:50|47216.6|47196.6|47211.6|47191.6|47216.6|47196.6|47209.1|47189.1|17
1648213680000|2022-03-25 13:08:00|47214.1|47194.1|47206.6|47186.6|47216.6|47196.6|47201.6|47181.6|6
1648213690000|2022-03-25 13:08:10|47209.1|47189.1|47222.9|47202.9|47222.9|47202.9|47209.1|47189.1|25
1648213700000|2022-03-25 13:08:20|47219.1|47199.1|47216.6|47196.6|47219.1|47199.1|47211.6|47191.6|3
1648213710000|2022-03-25 13:08:30|47212.7|47192.7|47214.1|47194.1|47214.1|47194.1|47212.7|47192.7|3
1648213720000|2022-03-25 13:08:40|47215.4|47195.4|47214.1|47194.1|47217.9|47197.9|47214.1|47194.1|7
1648213730000|2022-03-25 13:08:50|47210.2|47190.2|47191.6|47171.6|47210.2|47190.2|47189.1|47169.1|16
1648213740000|2022-03-25 13:09:00|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|0
1648213750000|2022-03-25 13:09:10|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|47191.6|47171.6|1
1648213760000|2022-03-25 13:09:20|||||||||2
1648213770000|2022-03-25 13:09:30|47195.4|47175.4|47192.7|47172.7|47199.1|47179.1|47192.7|47172.7|4
1648213780000|2022-03-25 13:09:40|47194.1|47174.1|47181.6|47161.6|47194.1|47174.1|47181.6|47161.6|1
1648213790000|2022-03-25 13:09:50|47179.1|47159.1|47171.6|47151.6|47179.1|47159.1|47169.1|47149.1|9
1648213800000|2022-03-25 13:10:00|47175.4|47155.4|47191.6|47171.6|47191.6|47171.6|47171.6|47151.6|5
1648213810000|2022-03-25 13:10:10|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|1
1648213820000|2022-03-25 13:10:20|47191.6|47171.6|47191.6|47171.6|47194.1|47174.1|47191.6|47171.6|1
1648213830000|2022-03-25 13:10:30|47190.2|47170.2|47184.1|47164.1|47190.2|47170.2|47184.1|47164.1|2
1648213840000|2022-03-25 13:10:40|47181.6|47161.6|47176.6|47156.6|47182.7|47162.7|47176.6|47156.6|13
1648213850000|2022-03-25 13:10:50|47179.1|47159.1|47191.6|47171.6|47191.6|47171.6|47179.1|47159.1|8
1648213860000|2022-03-25 13:11:00|47196.6|47176.6|47191.6|47171.6|47201.6|47181.6|47191.6|47171.6|23
1648213870000|2022-03-25 13:11:10|47190.2|47170.2|47189.1|47169.1|47191.6|47171.6|47189.1|47169.1|1
1648213880000|2022-03-25 13:11:20|47186.6|47166.6|47184.1|47164.1|47191.6|47171.6|47184.1|47164.1|1
1648213890000|2022-03-25 13:11:30|47182.9|47162.9|47181.6|47161.6|47182.9|47162.9|47181.6|47161.6|0
1648213900000|2022-03-25 13:11:40|47180.2|47160.2|47181.6|47161.6|47181.6|47161.6|47179.1|47159.1|0
1648213910000|2022-03-25 13:11:50|47177.9|47157.9|47176.6|47156.6|47177.9|47157.9|47176.6|47156.6|5
1648213920000|2022-03-25 13:12:00|47175.4|47155.4|47151.6|47131.6|47176.6|47156.6|47136.4|47116.4|14
1648213930000|2022-03-25 13:12:10|47150.2|47130.2|47124.1|47104.1|47150.2|47130.2|47124.1|47104.1|9
1648213940000|2022-03-25 13:12:20|47118.9|47098.9|47122.7|47102.7|47122.7|47102.7|47112.7|47092.7|19
1648213950000|2022-03-25 13:12:30|47121.6|47101.6|47115|47095|47121.6|47101.6|47115|47095|3
1648213960000|2022-03-25 13:12:40|47116.4|47096.4|47112.5|47092.5|47116.4|47096.4|47110|47090|8
1648213970000|2022-03-25 13:12:50|47113.9|47093.9|47105|47085|47115|47095|47105|47085|1
1648213980000|2022-03-25 13:13:00|47103.7|47083.7|47115.2|47095.2|47115.2|47095.2|47102.5|47082.5|14
1648213990000|2022-03-25 13:13:10|47116.4|47096.4|47117.7|47097.7|47117.7|47097.7|47113.9|47093.9|7
1648214000000|2022-03-25 13:13:20|47125.2|47105.2|47132.7|47112.7|47132.7|47112.7|47125.2|47105.2|16
1648214010000|2022-03-25 13:13:30|||||||||2
1648214020000|2022-03-25 13:13:40|47130.2|47110.2|47122.7|47102.7|47130.2|47110.2|47121.4|47101.4|2
1648214030000|2022-03-25 13:13:50|47121.6|47101.6|47117.7|47097.7|47121.6|47101.6|47116.4|47096.4|0
1648214040000|2022-03-25 13:14:00|47119.1|47099.1|47133.9|47113.9|47133.9|47113.9|47119.1|47099.1|1
1648214050000|2022-03-25 13:14:10|47137.7|47117.7|47132.7|47112.7|47137.7|47117.7|47132.7|47112.7|1
1648214060000|2022-03-25 13:14:20|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|1
1648214070000|2022-03-25 13:14:30|47144.3|47124.3|47151.6|47131.6|47151.6|47131.6|47144.3|47124.3|2
1648214080000|2022-03-25 13:14:40|47152.9|47132.9|47152.7|47132.7|47155.2|47135.2|47152.7|47132.7|1
1648214090000|2022-03-25 13:14:50|47154.1|47134.1|47152.7|47132.7|47156.4|47136.4|47152.7|47132.7|2
1648214100000|2022-03-25 13:15:00|47151.4|47131.4|47137.7|47117.7|47151.4|47131.4|47127.7|47107.7|6
1648214110000|2022-03-25 13:15:10|47133.9|47113.9|47132.7|47112.7|47133.9|47113.9|47132.7|47112.7|2
1648214120000|2022-03-25 13:15:20|47131.6|47111.6|47130.2|47110.2|47135.2|47115.2|47130.2|47110.2|2
1648214130000|2022-03-25 13:15:30|47131.4|47111.4|47131.4|47111.4|47131.4|47111.4|47131.4|47111.4|3
1648214140000|2022-03-25 13:15:40|47144.3|47124.3|47147.7|47127.7|47147.7|47127.7|47144.1|47124.1|2
1648214150000|2022-03-25 13:15:50|47149.1|47129.1|47149.1|47129.1|47152.7|47132.7|47149.1|47129.1|3
1648214160000|2022-03-25 13:16:00|47150.2|47130.2|47140.2|47120.2|47152.7|47132.7|47139.1|47119.1|4
1648214170000|2022-03-25 13:16:10|47135.2|47115.2|47122.7|47102.7|47135.2|47115.2|47122.7|47102.7|5
1648214180000|2022-03-25 13:16:20|47125.2|47105.2|47121.4|47101.4|47127.7|47107.7|47121.4|47101.4|8
1648214190000|2022-03-25 13:16:30|47119.1|47099.1|47112.7|47092.7|47119.1|47099.1|47108.9|47088.9|5
1648214200000|2022-03-25 13:16:40|47111.4|47091.4|47117.7|47097.7|47117.7|47097.7|47107.5|47087.5|7
1648214210000|2022-03-25 13:16:50|47120.2|47100.2|47127.7|47107.7|47132.7|47112.7|47117.7|47097.7|5
1648214220000|2022-03-25 13:17:00|47125.2|47105.2|47128.9|47108.9|47128.9|47108.9|47122.7|47102.7|2
1648214230000|2022-03-25 13:17:10|47129.1|47109.1|47131.4|47111.4|47131.4|47111.4|47127.7|47107.7|0
1648214240000|2022-03-25 13:17:20|47134.1|47114.1|47137.7|47117.7|47142.7|47122.7|47134.1|47114.1|4
1648214250000|2022-03-25 13:17:30|47139.1|47119.1|47142.7|47122.7|47145|47125|47139.1|47119.1|6
1648214260000|2022-03-25 13:17:40|47141.4|47121.4|47138.9|47118.9|47141.4|47121.4|47138.9|47118.9|1
1648214270000|2022-03-25 13:17:50|47151.6|47131.6|47153.9|47133.9|47153.9|47133.9|47151.6|47131.6|3
1648214280000|2022-03-25 13:18:00|47157.5|47137.5|47163.9|47143.9|47163.9|47143.9|47156.2|47136.2|3
1648214290000|2022-03-25 13:18:10|47166.6|47146.6|47187.7|47167.7|47187.7|47167.7|47166.6|47146.6|10
1648214300000|2022-03-25 13:18:20|47188.9|47168.9|47195.2|47175.2|47196.4|47176.4|47188.9|47168.9|5
1648214310000|2022-03-25 13:18:30|47196.4|47176.4|47183.9|47163.9|47196.4|47176.4|47183.9|47163.9|4
1648214320000|2022-03-25 13:18:40|47182.7|47162.7|47181.4|47161.4|47182.7|47162.7|47178.9|47158.9|9
1648214330000|2022-03-25 13:18:50|47180|47160|47188.9|47168.9|47188.9|47168.9|47180|47160|6
1648214340000|2022-03-25 13:19:00|47193.9|47173.9|47191.4|47171.4|47198.9|47178.9|47190|47170|11
1648214350000|2022-03-25 13:19:10|47190|47170|47198.9|47178.9|47198.9|47178.9|47190|47170|6
1648214360000|2022-03-25 13:19:20|47205.4|47185.4|47210.2|47190.2|47210.2|47190.2|47205.4|47185.4|7
1648214370000|2022-03-25 13:19:30|47216.2|47196.2|47210.2|47190.2|47216.2|47196.2|47210.2|47190.2|11
1648214380000|2022-03-25 13:19:40|47207.7|47187.7|47205.2|47185.2|47207.7|47187.7|47202.7|47182.7|0
1648214390000|2022-03-25 13:19:50|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|0
1648214400000|2022-03-25 13:20:00|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|2
1648214410000|2022-03-25 13:20:10|47202.5|47182.5|47200|47180|47202.5|47182.5|47200|47180|2
1648214420000|2022-03-25 13:20:20|47198.9|47178.9|47181.4|47161.4|47198.9|47178.9|47181.4|47161.4|4
1648214430000|2022-03-25 13:20:30|47180|47160|47173.9|47153.9|47180|47160|47173.9|47153.9|2
1648214450000|2022-03-25 13:20:50|47172.7|47152.7|47170.2|47150.2|47172.7|47152.7|47170.2|47150.2|0
1648214460000|2022-03-25 13:21:00|47168.9|47148.9|47158.9|47138.9|47168.9|47148.9|47158.9|47138.9|6
1648214470000|2022-03-25 13:21:10|47161.4|47141.4|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|1
1648214480000|2022-03-25 13:21:20|47161.4|47141.4|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|2
1648214490000|2022-03-25 13:21:30|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|1
1648214500000|2022-03-25 13:21:40|47167.7|47147.7|47181.4|47161.4|47181.4|47161.4|47167.7|47147.7|0
1648214510000|2022-03-25 13:21:50|47180|47160|47178.9|47158.9|47180|47160|47178.9|47158.9|3
1648214520000|2022-03-25 13:22:00|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|2
1648214530000|2022-03-25 13:22:10|47181.4|47161.4|47183.9|47163.9|47186.4|47166.4|47181.4|47161.4|2
1648214540000|2022-03-25 13:22:20|47182.5|47162.5|47180|47160|47182.5|47162.5|47180|47160|0
1648214550000|2022-03-25 13:22:30|47178.9|47158.9|47176.4|47156.4|47178.9|47158.9|47176.4|47156.4|1
1648214560000|2022-03-25 13:22:40|47173.7|47153.7|47171.4|47151.4|47173.7|47153.7|47171.4|47151.4|3
1648214570000|2022-03-25 13:22:50|||||||||1
1648214580000|2022-03-25 13:23:00|47170|47150|47170|47150|47170|47150|47170|47150|3
1648214590000|2022-03-25 13:23:10|47168.7|47148.7|47168.9|47148.9|47168.9|47148.9|47167.5|47147.5|1
1648214600000|2022-03-25 13:23:20|||||||||2
1648214610000|2022-03-25 13:23:30|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|0
1648214630000|2022-03-25 13:23:50|47173.9|47153.9|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|5
1648214640000|2022-03-25 13:24:00|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|3
1648214650000|2022-03-25 13:24:10|47181.4|47161.4|47178.9|47158.9|47183.9|47163.9|47178.9|47158.9|1
1648214660000|2022-03-25 13:24:20|47175|47155|47158.9|47138.9|47175|47155|47158.9|47138.9|10
1648214670000|2022-03-25 13:24:30|47157.5|47137.5|47138.9|47118.9|47157.5|47137.5|47131.6|47111.6|8
1648214680000|2022-03-25 13:24:40|47140.2|47120.2|47133.9|47113.9|47141.4|47121.4|47133.9|47113.9|7
1648214700000|2022-03-25 13:25:00|47136.4|47116.4|47113.9|47093.9|47136.4|47116.4|47097.5|47077.5|19
1648214710000|2022-03-25 13:25:10|47111.4|47091.4|47098.9|47078.9|47111.4|47091.4|47098.9|47078.9|57
1648214720000|2022-03-25 13:25:20|47102.7|47082.7|47107.5|47087.5|47107.5|47087.5|47098.9|47078.9|19
1648214730000|2022-03-25 13:25:30|47108.7|47088.7|47113.7|47093.7|47114.8|47094.8|47108.7|47088.7|14
1648214740000|2022-03-25 13:25:40|47112.3|47092.3|47116.2|47096.2|47116.2|47096.2|47111.2|47091.2|6
1648214750000|2022-03-25 13:25:50|47108.7|47088.7|47111.2|47091.2|47111.2|47091.2|47108.7|47088.7|6
1648214760000|2022-03-25 13:26:00|47106.2|47086.2|47101.2|47081.2|47106.2|47086.2|47101.2|47081.2|6
1648214780000|2022-03-25 13:26:20|47103.7|47083.7|47111.2|47091.2|47111.2|47091.2|47103.7|47083.7|3
1648214790000|2022-03-25 13:26:30|47109.8|47089.8|47115|47095|47115|47095|47106.2|47086.2|11
1648214800000|2022-03-25 13:26:40|||||||||28
1648214810000|2022-03-25 13:26:50|||||||||1
1648214820000|2022-03-25 13:27:00|47113.7|47093.7|47111.2|47091.2|47113.7|47093.7|47111.2|47091.2|3
1648214830000|2022-03-25 13:27:10|47116.2|47096.2|47113.7|47093.7|47116.2|47096.2|47113.7|47093.7|1
1648214840000|2022-03-25 13:27:20|47114.8|47094.8|47113.7|47093.7|47114.8|47094.8|47111.2|47091.2|3
1648214850000|2022-03-25 13:27:30|47114.8|47094.8|47117.1|47097.1|47117.1|47097.1|47114.8|47094.8|67
1648214860000|2022-03-25 13:27:40|47114.8|47094.8|47078.4|47058.4|47114.8|47094.8|47073.4|47053.4|43
1648214870000|2022-03-25 13:27:50|47079.6|47059.6|47070.9|47050.9|47082.1|47062.1|47059.6|47039.6|23
1648214880000|2022-03-25 13:28:00|47072.1|47052.1|47067.1|47047.1|47073.4|47053.4|47063.4|47043.4|22
1648214890000|2022-03-25 13:28:10|47068.4|47048.4|47063.4|47043.4|47068.4|47048.4|47059.6|47039.6|18
1648214900000|2022-03-25 13:28:20|47068.4|47048.4|47070.9|47050.9|47070.9|47050.9|47068.4|47048.4|5
1648214910000|2022-03-25 13:28:30|47069.8|47049.8|47093.4|47073.4|47093.4|47073.4|47069.8|47049.8|11
1648214920000|2022-03-25 13:28:40|47094.8|47074.8|47127.1|47107.1|47127.1|47107.1|47094.8|47074.8|18
1648214930000|2022-03-25 13:28:50|47128.4|47108.4|47113.4|47093.4|47128.4|47108.4|47113.4|47093.4|11
1648214940000|2022-03-25 13:29:00|47110.9|47090.9|47103.4|47083.4|47110.9|47090.9|47102.3|47082.3|16
1648214950000|2022-03-25 13:29:10|47102.3|47082.3|47095.9|47075.9|47103.4|47083.4|47095.9|47075.9|7
1648214960000|2022-03-25 13:29:20|47097.3|47077.3|47108.4|47088.4|47108.4|47088.4|47097.3|47077.3|3
1648214970000|2022-03-25 13:29:30|47110.9|47090.9|47105.9|47085.9|47110.9|47090.9|47105.9|47085.9|6
1648214980000|2022-03-25 13:29:40|47100.9|47080.9|47098.4|47078.4|47100.9|47080.9|47098.4|47078.4|1
1648214990000|2022-03-25 13:29:50|47097.1|47077.1|47094.6|47074.6|47097.1|47077.1|47094.6|47074.6|3
1648215000000|2022-03-25 13:30:00|47097.1|47077.1|47090.9|47070.9|47097.1|47077.1|47089.8|47069.8|6
1648215010000|2022-03-25 13:30:10|47093.4|47073.4|47114.8|47094.8|47114.8|47094.8|47093.4|47073.4|5
1648215020000|2022-03-25 13:30:20|47119.8|47099.8|47100.9|47080.9|47120.9|47100.9|47099.8|47079.8|4
1648215030000|2022-03-25 13:30:30|47104.8|47084.8|47110.9|47090.9|47110.9|47090.9|47103.4|47083.4|3
1648215040000|2022-03-25 13:30:40|47113.4|47093.4|47110.9|47090.9|47113.4|47093.4|47103.4|47083.4|3
1648215050000|2022-03-25 13:30:50|47109.6|47089.6|47122.1|47102.1|47123.4|47103.4|47108.4|47088.4|5
1648215060000|2022-03-25 13:31:00|47120.9|47100.9|47148.4|47128.4|47148.4|47128.4|47120.9|47100.9|15
1648215070000|2022-03-25 13:31:10|47147.1|47127.1|47139.8|47119.8|47148.4|47128.4|47139.8|47119.8|7
1648215080000|2022-03-25 13:31:20|47140.9|47120.9|47142.3|47122.3|47142.3|47122.3|47138.4|47118.4|8
1648215090000|2022-03-25 13:31:30|47141.2|47121.2|47145.9|47125.9|47145.9|47125.9|47139.8|47119.8|3
1648215100000|2022-03-25 13:31:40|47147.3|47127.3|47154.8|47134.8|47154.8|47134.8|47143.4|47123.4|10
1648215110000|2022-03-25 13:31:50|47163.4|47143.4|47173.4|47153.4|47173.4|47153.4|47163.4|47143.4|9
1648215120000|2022-03-25 13:32:00|47175.9|47155.9|47178.4|47158.4|47178.4|47158.4|47170.9|47150.9|7
1648215130000|2022-03-25 13:32:10|47173.4|47153.4|47185.9|47165.9|47185.9|47165.9|47170.9|47150.9|11
1648215140000|2022-03-25 13:32:20|47187.1|47167.1|47192.3|47172.3|47195.9|47175.9|47187.1|47167.1|31
1648215150000|2022-03-25 13:32:30|47189.6|47169.6|47189.8|47169.8|47189.8|47169.8|47187.3|47167.3|7
1648215160000|2022-03-25 13:32:40|47188.4|47168.4|47190.9|47170.9|47190.9|47170.9|47188.4|47168.4|3
1648215170000|2022-03-25 13:32:50|47188.4|47168.4|47179.6|47159.6|47189.8|47169.8|47179.6|47159.6|5
1648215180000|2022-03-25 13:33:00|47177.1|47157.1|47177.3|47157.3|47177.3|47157.3|47169.6|47149.6|4
1648215190000|2022-03-25 13:33:10|47178.7|47158.7|47187.3|47167.3|47187.3|47167.3|47177.3|47157.3|1
1648215200000|2022-03-25 13:33:20|47186.2|47166.2|47173.4|47153.4|47186.2|47166.2|47173.4|47153.4|6
1648215210000|2022-03-25 13:33:30|47174.8|47154.8|47183.4|47163.4|47183.4|47163.4|47173.4|47153.4|5
1648215220000|2022-03-25 13:33:40|47184.8|47164.8|47185.9|47165.9|47187.3|47167.3|47183.4|47163.4|3
1648215230000|2022-03-25 13:33:50|47184.8|47164.8|47172.3|47152.3|47187.3|47167.3|47172.3|47152.3|3
1648215240000|2022-03-25 13:34:00|47168.4|47148.4|47175.9|47155.9|47175.9|47155.9|47164.8|47144.8|7
1648215250000|2022-03-25 13:34:10|47180.9|47160.9|47178.4|47158.4|47180.9|47160.9|47178.4|47158.4|1
1648215260000|2022-03-25 13:34:20|47177.1|47157.1|47178.4|47158.4|47182.1|47162.1|47177.1|47157.1|7
1648215270000|2022-03-25 13:34:30|47175.9|47155.9|47170.9|47150.9|47177.3|47157.3|47170.9|47150.9|9
1648215280000|2022-03-25 13:34:40|47173.4|47153.4|47177.1|47157.1|47179.8|47159.8|47173.4|47153.4|7
1648215290000|2022-03-25 13:34:50|47175.9|47155.9|47173.4|47153.4|47178.4|47158.4|47173.4|47153.4|4
1648215300000|2022-03-25 13:35:00|47170.9|47150.9|47173.4|47153.4|47173.4|47153.4|47170.9|47150.9|1
1648215310000|2022-03-25 13:35:10|47172.1|47152.1|47164.8|47144.8|47172.1|47152.1|47164.8|47144.8|5
1648215320000|2022-03-25 13:35:20|47167.3|47147.3|47160.9|47140.9|47167.3|47147.3|47158.4|47138.4|8
1648215330000|2022-03-25 13:35:30|47159.8|47139.8|47168.4|47148.4|47170.9|47150.9|47159.8|47139.8|6
1648215340000|2022-03-25 13:35:40|47169.8|47149.8|47168.4|47148.4|47173.4|47153.4|47168.4|47148.4|4
1648215350000|2022-03-25 13:35:50|47170.9|47150.9|47163.4|47143.4|47170.9|47150.9|47158.4|47138.4|1
1648215360000|2022-03-25 13:36:00|47159.8|47139.8|47164.8|47144.8|47165.9|47145.9|47158.4|47138.4|2
1648215370000|2022-03-25 13:36:10|47164.6|47144.6|47158.4|47138.4|47164.6|47144.6|47158.4|47138.4|2
1648215380000|2022-03-25 13:36:20|47157.1|47137.1|47153.4|47133.4|47157.3|47137.3|47153.4|47133.4|2
1648215390000|2022-03-25 13:36:30|47158.4|47138.4|47144.6|47124.6|47158.4|47138.4|47144.6|47124.6|7
1648215400000|2022-03-25 13:36:40|47145.9|47125.9|47148.4|47128.4|47148.4|47128.4|47144.6|47124.6|5
1648215410000|2022-03-25 13:36:50|47151.2|47131.2|47163.4|47143.4|47165.9|47145.9|47151.2|47131.2|3
1648215420000|2022-03-25 13:37:00|47164.8|47144.8|47158.4|47138.4|47168.4|47148.4|47158.4|47138.4|3
1648215430000|2022-03-25 13:37:10|47157.1|47137.1|47155.9|47135.9|47160.9|47140.9|47155.9|47135.9|7
1648215440000|2022-03-25 13:37:20|47152.5|47132.5|47145.9|47125.9|47152.5|47132.5|47145.9|47125.9|2
1648215450000|2022-03-25 13:37:30|47143.4|47123.4|47142.3|47122.3|47143.4|47123.4|47142.3|47122.3|0
1648215460000|2022-03-25 13:37:40|47140.9|47120.9|47134.8|47114.8|47140.9|47120.9|47133.4|47113.4|4
1648215470000|2022-03-25 13:37:50|47138.4|47118.4|47133.4|47113.4|47138.4|47118.4|47128.4|47108.4|1
1648215480000|2022-03-25 13:38:00|47130.9|47110.9|47135.9|47115.9|47147.3|47127.3|47130.9|47110.9|13
1648215490000|2022-03-25 13:38:10|47134.6|47114.6|47128.4|47108.4|47134.6|47114.6|47128.4|47108.4|2
1648215500000|2022-03-25 13:38:20|47129.8|47109.8|47130.9|47110.9|47133.4|47113.4|47128.4|47108.4|1
1648215510000|2022-03-25 13:38:30|47128.4|47108.4|47148.4|47128.4|47148.4|47128.4|47128.4|47108.4|3
1648215520000|2022-03-25 13:38:40|47149.8|47129.8|47147.3|47127.3|47150.9|47130.9|47143.4|47123.4|0
1648215530000|2022-03-25 13:38:50|47148.4|47128.4|47145.9|47125.9|47149.8|47129.8|47142.1|47122.1|3
1648215540000|2022-03-25 13:39:00|47147.3|47127.3|47144.6|47124.6|47148.4|47128.4|47144.6|47124.6|2
1648215550000|2022-03-25 13:39:10|47143.4|47123.4|47155.9|47135.9|47158.4|47138.4|47143.4|47123.4|4
1648215560000|2022-03-25 13:39:20|47158.4|47138.4|47143.4|47123.4|47158.4|47138.4|47142.1|47122.1|2
1648215570000|2022-03-25 13:39:30|47139.6|47119.6|47120.7|47100.7|47139.6|47119.6|47120.7|47100.7|10
1648215580000|2022-03-25 13:39:40|47118.4|47098.4|47103.4|47083.4|47118.4|47098.4|47103.4|47083.4|21
1648215590000|2022-03-25 13:39:50|47104.8|47084.8|47120.9|47100.9|47120.9|47100.9|47104.8|47084.8|7
1648215600000|2022-03-25 13:40:00|47123.4|47103.4|47133.4|47113.4|47135.9|47115.9|47123.4|47103.4|13
1648215610000|2022-03-25 13:40:10|47132.1|47112.1|47135.9|47115.9|47138.4|47118.4|47132.1|47112.1|2
1648215620000|2022-03-25 13:40:20|47137.3|47117.3|47139.6|47119.6|47139.6|47119.6|47137.3|47117.3|1
1648215630000|2022-03-25 13:40:30|47138.4|47118.4|47145.9|47125.9|47148.4|47128.4|47138.4|47118.4|5
1648215640000|2022-03-25 13:40:40|47143.4|47123.4|47138.4|47118.4|47143.4|47123.4|47138.4|47118.4|5
1648215650000|2022-03-25 13:40:50|47137.3|47117.3|47133.4|47113.4|47137.3|47117.3|47130.9|47110.9|3
1648215660000|2022-03-25 13:41:00|47130.9|47110.9|47138.4|47118.4|47138.4|47118.4|47130.9|47110.9|2
1648215670000|2022-03-25 13:41:10|47137.1|47117.1|47138.4|47118.4|47138.4|47118.4|47135.9|47115.9|0
1648215680000|2022-03-25 13:41:20|47137.1|47117.1|47159.8|47139.8|47159.8|47139.8|47137.1|47117.1|17
1648215690000|2022-03-25 13:41:30|47161.2|47141.2|47178.4|47158.4|47178.4|47158.4|47161.2|47141.2|6
1648215700000|2022-03-25 13:41:40|47175.9|47155.9|47189.8|47169.8|47189.8|47169.8|47175.9|47155.9|13
1648215710000|2022-03-25 13:41:50|47191.2|47171.2|47198.7|47178.7|47198.7|47178.7|47191.2|47171.2|5
1648215720000|2022-03-25 13:42:00|47199.8|47179.8|47189.8|47169.8|47204.8|47184.8|47189.8|47169.8|10
1648215730000|2022-03-25 13:42:10|47184.6|47164.6|47172.3|47152.3|47184.6|47164.6|47172.3|47152.3|13
1648215740000|2022-03-25 13:42:20|47183.7|47163.7|47190.9|47170.9|47190.9|47170.9|47182.3|47162.3|6
1648215750000|2022-03-25 13:42:30|47188.4|47168.4|47192.3|47172.3|47192.3|47172.3|47187.3|47167.3|1
1648215760000|2022-03-25 13:42:40|47193.7|47173.7|47182.3|47162.3|47193.7|47173.7|47182.3|47162.3|1
1648215770000|2022-03-25 13:42:50|47183.7|47163.7|47187.3|47167.3|47187.3|47167.3|47183.7|47163.7|0
1648215780000|2022-03-25 13:43:00|47185.9|47165.9|47172.3|47152.3|47185.9|47165.9|47172.3|47152.3|8
1648215790000|2022-03-25 13:43:10|47171.2|47151.2|47166.2|47146.2|47172.3|47152.3|47166.2|47146.2|7
1648215800000|2022-03-25 13:43:20|47162.3|47142.3|47144.8|47124.8|47162.3|47142.3|47144.8|47124.8|9
1648215810000|2022-03-25 13:43:30|47146.2|47126.2|47139.8|47119.8|47147.3|47127.3|47139.8|47119.8|1
1648215820000|2022-03-25 13:43:40|47141.2|47121.2|47126.2|47106.2|47142.3|47122.3|47126.2|47106.2|17
1648215830000|2022-03-25 13:43:50|47125|47105|47123.7|47103.7|47125|47105|47123.7|47103.7|4
1648215840000|2022-03-25 13:44:00|47121.2|47101.2|47117.5|47097.5|47121.2|47101.2|47115|47095|15
1648215850000|2022-03-25 13:44:10|47120|47100|47122.5|47102.5|47122.5|47102.5|47120|47100|0
1648215860000|2022-03-25 13:44:20|47121.2|47101.2|47133.7|47113.7|47133.7|47113.7|47121.2|47101.2|7
1648215870000|2022-03-25 13:44:30|47131.2|47111.2|47136.2|47116.2|47136.2|47116.2|47131.2|47111.2|5
1648215880000|2022-03-25 13:44:40|47135|47115|47136.2|47116.2|47136.2|47116.2|47133.7|47113.7|4
1648215890000|2022-03-25 13:44:50|47135|47115|47120|47100|47135|47115|47118.9|47098.9|0
1648215900000|2022-03-25 13:45:00|47118.7|47098.7|47133.7|47113.7|47133.7|47113.7|47116.2|47096.2|19
1648215910000|2022-03-25 13:45:10|47138.7|47118.7|47158.7|47138.7|47158.7|47138.7|47136.2|47116.2|17
1648215920000|2022-03-25 13:45:20|47161.2|47141.2|47156.2|47136.2|47161.2|47141.2|47153.7|47133.7|9
1648215930000|2022-03-25 13:45:30|47158.7|47138.7|47166.2|47146.2|47171.2|47151.2|47158.7|47138.7|6
1648215940000|2022-03-25 13:45:40|47167.5|47147.5|47170|47150|47170|47150|47167.5|47147.5|5
1648215950000|2022-03-25 13:45:50|47167.5|47147.5|47161.2|47141.2|47170|47150|47158.7|47138.7|2
1648215960000|2022-03-25 13:46:00|47159.8|47139.8|47153.7|47133.7|47160.9|47140.9|47151.2|47131.2|2
1648215970000|2022-03-25 13:46:10|47156.2|47136.2|47153.7|47133.7|47156.2|47136.2|47153.7|47133.7|6
1648215980000|2022-03-25 13:46:20|47152.3|47132.3|47153.7|47133.7|47153.7|47133.7|47152.3|47132.3|0
1648216000000|2022-03-25 13:46:40|47156.2|47136.2|47158.7|47138.7|47159.8|47139.8|47156.2|47136.2|2
1648216010000|2022-03-25 13:46:50|47159.8|47139.8|47176.2|47156.2|47176.2|47156.2|47159.8|47139.8|7
1648216020000|2022-03-25 13:47:00|47171.2|47151.2|47170|47150|47171.2|47151.2|47170|47150|1
1648216030000|2022-03-25 13:47:10|47167.5|47147.5|47165|47145|47167.5|47147.5|47162.3|47142.3|2
1648216040000|2022-03-25 13:47:20|47162.5|47142.5|47157.5|47137.5|47162.5|47142.5|47156.4|47136.4|3
1648216050000|2022-03-25 13:47:30|47156.2|47136.2|47165|47145|47165|47145|47156.2|47136.2|3
1648216060000|2022-03-25 13:47:40|47168.7|47148.7|47171.2|47151.2|47171.2|47151.2|47166.2|47146.2|2
1648216070000|2022-03-25 13:47:50|47173.7|47153.7|47181.2|47161.2|47181.2|47161.2|47173.7|47153.7|0
1648216080000|2022-03-25 13:48:00|47182.5|47162.5|47188.7|47168.7|47188.7|47168.7|47182.5|47162.5|3
1648216090000|2022-03-25 13:48:10|47193.7|47173.7|47188.7|47168.7|47193.7|47173.7|47188.7|47168.7|5
1648216100000|2022-03-25 13:48:20|47191.2|47171.2|47186.2|47166.2|47194.8|47174.8|47186.2|47166.2|6
1648216110000|2022-03-25 13:48:30|47181.2|47161.2|47180|47160|47185|47165|47180|47160|0
1648216120000|2022-03-25 13:48:40|47181.2|47161.2|47173.7|47153.7|47181.2|47161.2|47173.7|47153.7|2
1648216130000|2022-03-25 13:48:50|47172.3|47152.3|47171.2|47151.2|47173.7|47153.7|47169.8|47149.8|2
1648216140000|2022-03-25 13:49:00|47170|47150|47186.2|47166.2|47186.2|47166.2|47168.7|47148.7|4
1648216150000|2022-03-25 13:49:10|47187.5|47167.5|47187.3|47167.3|47193.7|47173.7|47187.3|47167.3|13
1648216160000|2022-03-25 13:49:20|47188.7|47168.7|47187.3|47167.3|47191.2|47171.2|47182.5|47162.5|4
1648216170000|2022-03-25 13:49:30|47186.2|47166.2|47182.5|47162.5|47188.7|47168.7|47182.5|47162.5|6
1648216180000|2022-03-25 13:49:40|47181.4|47161.4|47186.2|47166.2|47186.2|47166.2|47181.4|47161.4|1
1648216190000|2022-03-25 13:49:50|47187.5|47167.5|47195|47175|47195|47175|47187.5|47167.5|4
1648216200000|2022-03-25 13:50:00|47196.4|47176.4|47210|47190|47212.5|47192.5|47195|47175|12
1648216210000|2022-03-25 13:50:10|47211.4|47191.4|47217.5|47197.5|47217.5|47197.5|47210|47190|4
1648216220000|2022-03-25 13:50:20|47215|47195|47218.7|47198.7|47218.7|47198.7|47215|47195|4
1648216230000|2022-03-25 13:50:30|47220|47200|47224.8|47204.8|47225.9|47205.9|47220|47200|7
1648216240000|2022-03-25 13:50:40|47218.7|47198.7|47213.7|47193.7|47218.7|47198.7|47213.7|47193.7|10
1648216250000|2022-03-25 13:50:50|47216.2|47196.2|47204.8|47184.8|47216.2|47196.2|47204.8|47184.8|2
1648216260000|2022-03-25 13:51:00|47203.7|47183.7|47215|47195|47215|47195|47200|47180|7
1648216270000|2022-03-25 13:51:10|47216.2|47196.2|47228.4|47208.4|47228.4|47208.4|47209.8|47189.8|21
1648216280000|2022-03-25 13:51:20|47227.1|47207.1|47210.9|47190.9|47227.1|47207.1|47208.4|47188.4|4
1648216290000|2022-03-25 13:51:30|47212.3|47192.3|47208.4|47188.4|47213.4|47193.4|47208.4|47188.4|1
1648216300000|2022-03-25 13:51:40|47202.3|47182.3|47185.9|47165.9|47202.3|47182.3|47185.9|47165.9|7
1648216310000|2022-03-25 13:51:50|47184.6|47164.6|47183.4|47163.4|47185.9|47165.9|47183.4|47163.4|1
1648216320000|2022-03-25 13:52:00|47178.2|47158.2|47168.4|47148.4|47178.2|47158.2|47168.4|47148.4|5
1648216330000|2022-03-25 13:52:10|47169.8|47149.8|47169.8|47149.8|47169.8|47149.8|47169.8|47149.8|3
1648216340000|2022-03-25 13:52:20|47167.1|47147.1|47160.9|47140.9|47167.1|47147.1|47160.9|47140.9|4
1648216350000|2022-03-25 13:52:30|47159.8|47139.8|47160.9|47140.9|47160.9|47140.9|47157.3|47137.3|0
1648216360000|2022-03-25 13:52:40|47163.4|47143.4|47165.9|47145.9|47165.9|47145.9|47163.4|47143.4|1
1648216370000|2022-03-25 13:52:50|47167.3|47147.3|47174.8|47154.8|47174.8|47154.8|47167.3|47147.3|2
1648216380000|2022-03-25 13:53:00|47175.9|47155.9|47173.4|47153.4|47177.1|47157.1|47173.4|47153.4|0
1648216390000|2022-03-25 13:53:10|47177.3|47157.3|47178.4|47158.4|47178.4|47158.4|47177.3|47157.3|4
1648216400000|2022-03-25 13:53:20|47180.9|47160.9|47168.4|47148.4|47180.9|47160.9|47168.4|47148.4|6
1648216410000|2022-03-25 13:53:30|47163.4|47143.4|47167.1|47147.1|47167.1|47147.1|47163.4|47143.4|4
1648216420000|2022-03-25 13:53:40|47164.6|47144.6|47158.4|47138.4|47164.6|47144.6|47158.4|47138.4|1
1648216430000|2022-03-25 13:53:50|47157.3|47137.3|47158.4|47138.4|47163.4|47143.4|47155.9|47135.9|3
1648216440000|2022-03-25 13:54:00|47155.9|47135.9|47153.4|47133.4|47158.4|47138.4|47153.4|47133.4|2
1648216450000|2022-03-25 13:54:10|47150.9|47130.9|47118.4|47098.4|47150.9|47130.9|47115.9|47095.9|22
1648216460000|2022-03-25 13:54:20|47115.9|47095.9|47103.4|47083.4|47118.7|47098.7|47094.8|47074.8|15
1648216470000|2022-03-25 13:54:30|47105.9|47085.9|47105.9|47085.9|47108.4|47088.4|47105.9|47085.9|2
1648216480000|2022-03-25 13:54:40|47107.3|47087.3|47108.4|47088.4|47108.4|47088.4|47104.6|47084.6|6
1648216490000|2022-03-25 13:54:50|47107.1|47087.1|47096.9|47076.9|47107.1|47087.1|47093.4|47073.4|5
1648216500000|2022-03-25 13:55:00|47095.7|47075.7|47099.6|47079.6|47099.6|47079.6|47093.4|47073.4|4
1648216510000|2022-03-25 13:55:10|47100.7|47080.7|47103.7|47083.7|47104.6|47084.6|47099.6|47079.6|7
1648216520000|2022-03-25 13:55:20|47105|47085|47098.4|47078.4|47108.7|47088.7|47098.4|47078.4|3
1648216530000|2022-03-25 13:55:30|47097.1|47077.1|47103.7|47083.7|47103.7|47083.7|47094.6|47074.6|6
1648216540000|2022-03-25 13:55:40|47105|47085|47107.3|47087.3|47107.3|47087.3|47103.7|47083.7|8
1648216550000|2022-03-25 13:55:50|47105.9|47085.9|47100.9|47080.9|47105.9|47085.9|47098.4|47078.4|5
1648216560000|2022-03-25 13:56:00|47099.6|47079.6|47083.4|47063.4|47099.6|47079.6|47083.4|47063.4|36
1648216570000|2022-03-25 13:56:10|47084.6|47064.6|47083.4|47063.4|47085.9|47065.9|47082.1|47062.1|12
1648216580000|2022-03-25 13:56:20|47082.1|47062.1|47084.6|47064.6|47084.6|47064.6|47079.6|47059.6|8
1648216600000|2022-03-25 13:56:40|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|47083.4|47063.4|6
1648216610000|2022-03-25 13:56:50|47085.9|47065.9|47080.9|47060.9|47085.9|47065.9|47080.9|47060.9|12
1648216620000|2022-03-25 13:57:00|47083.7|47063.7|47074.6|47054.6|47083.7|47063.7|47070.9|47050.9|24
1648216630000|2022-03-25 13:57:10|47073.4|47053.4|47067.1|47047.1|47073.4|47053.4|47067.1|47047.1|11
1648216640000|2022-03-25 13:57:20|47062.1|47042.1|47050.7|47030.7|47062.1|47042.1|47050.7|47030.7|17
1648216650000|2022-03-25 13:57:30|47049.6|47029.6|47048.4|47028.4|47049.6|47029.6|47044.8|47024.8|14
1648216660000|2022-03-25 13:57:40|47050.9|47030.9|47054.8|47034.8|47054.8|47034.8|47050.9|47030.9|9
1648216670000|2022-03-25 13:57:50|47055.9|47035.9|47057.1|47037.1|47057.1|47037.1|47055.9|47035.9|4
1648216680000|2022-03-25 13:58:00|47058.4|47038.4|47068.4|47048.4|47068.4|47048.4|47058.4|47038.4|5
1648216690000|2022-03-25 13:58:10|47067.3|47047.3|47063.4|47043.4|47067.3|47047.3|47062.1|47042.1|10
1648216700000|2022-03-25 13:58:20|47065.9|47045.9|47062.3|47042.3|47067.3|47047.3|47062.3|47042.3|3
1648216710000|2022-03-25 13:58:30|47060.9|47040.9|47050.9|47030.9|47060.9|47040.9|47049.6|47029.6|5
1648216720000|2022-03-25 13:58:40|47049.6|47029.6|47049.6|47029.6|47052.1|47032.1|47049.6|47029.6|2
1648216730000|2022-03-25 13:58:50|47048.4|47028.4|47060.9|47040.9|47060.9|47040.9|47048.4|47028.4|8
1648216740000|2022-03-25 13:59:00|47058.4|47038.4|47059.8|47039.8|47062.3|47042.3|47057.3|47037.3|4
1648216750000|2022-03-25 13:59:10|47062.3|47042.3|47062.3|47042.3|47066.2|47046.2|47061.2|47041.2|9
1648216760000|2022-03-25 13:59:20|47063.7|47043.7|47058.4|47038.4|47063.7|47043.7|47058.4|47038.4|2
1648216770000|2022-03-25 13:59:30|47057.3|47037.3|47054.8|47034.8|47057.3|47037.3|47054.8|47034.8|2
1648216780000|2022-03-25 13:59:40|47053.4|47033.4|47053.4|47033.4|47053.4|47033.4|47050.9|47030.9|3
1648216790000|2022-03-25 13:59:50|47057.3|47037.3|47062.3|47042.3|47062.3|47042.3|47057.3|47037.3|2
1648216800000|2022-03-25 14:00:00|47063.4|47043.4|47067.3|47047.3|47067.3|47047.3|47063.4|47043.4|6
1648216810000|2022-03-25 14:00:10|47068.7|47048.7|47075.9|47055.9|47075.9|47055.9|47068.7|47048.7|7
1648216820000|2022-03-25 14:00:20|47077.3|47057.3|47084.6|47064.6|47084.6|47064.6|47077.3|47057.3|4
1648216830000|2022-03-25 14:00:30|47113.4|47093.4|47125.9|47105.9|47125.9|47105.9|47113.4|47093.4|14
1648216840000|2022-03-25 14:00:40|47124.8|47104.8|47125.9|47105.9|47125.9|47105.9|47105.9|47085.9|12
1648216850000|2022-03-25 14:00:50|47124.6|47104.6|47123.4|47103.4|47127.3|47107.3|47123.4|47103.4|11
1648216860000|2022-03-25 14:01:00|47124.8|47104.8|47123.4|47103.4|47125.9|47105.9|47123.4|47103.4|6
1648216870000|2022-03-25 14:01:10|47122.3|47102.3|47118.4|47098.4|47122.3|47102.3|47118.4|47098.4|4
1648216880000|2022-03-25 14:01:20|47117.3|47097.3|47114.8|47094.8|47118.4|47098.4|47114.8|47094.8|4
1648216890000|2022-03-25 14:01:30|47113.4|47093.4|47125.9|47105.9|47125.9|47105.9|47113.4|47093.4|6
1648216900000|2022-03-25 14:01:40|47128.4|47108.4|47128.4|47108.4|47130.9|47110.9|47128.4|47108.4|3
1648216910000|2022-03-25 14:01:50|47127.1|47107.1|47099.8|47079.8|47128.4|47108.4|47099.8|47079.8|11
1648216920000|2022-03-25 14:02:00|47101.2|47081.2|47088.4|47068.4|47101.2|47081.2|47087.3|47067.3|4
1648216930000|2022-03-25 14:02:10|47093.4|47073.4|47088.4|47068.4|47093.4|47073.4|47088.4|47068.4|1
1648216940000|2022-03-25 14:02:20|47089.6|47069.6|47090.9|47070.9|47093.7|47073.7|47089.6|47069.6|3
1648216950000|2022-03-25 14:02:30|47088.4|47068.4|47087.3|47067.3|47089.8|47069.8|47086.2|47066.2|3
1648216960000|2022-03-25 14:02:40|47085.9|47065.9|47080.9|47060.9|47085.9|47065.9|47080.7|47060.7|11
1648216970000|2022-03-25 14:02:50|47079.8|47059.8|47072.3|47052.3|47079.8|47059.8|47068.4|47048.4|4
1648216980000|2022-03-25 14:03:00|47070.9|47050.9|47075.9|47055.9|47080.9|47060.9|47070.9|47050.9|11
1648216990000|2022-03-25 14:03:10|47073.4|47053.4|47068.4|47048.4|47073.4|47053.4|47068.4|47048.4|4
1648217000000|2022-03-25 14:03:20|47067.1|47047.1|47052.1|47032.1|47067.1|47047.1|47052.1|47032.1|8
1648217010000|2022-03-25 14:03:30|47049.6|47029.6|47044.6|47024.6|47049.6|47029.6|47044.6|47024.6|0
1648217020000|2022-03-25 14:03:40|47045.9|47025.9|47048.4|47028.4|47048.4|47028.4|47045.9|47025.9|5
1648217030000|2022-03-25 14:03:50|47039.8|47019.8|47052.3|47032.3|47052.3|47032.3|47037.3|47017.3|17
1648217040000|2022-03-25 14:04:00|47049.8|47029.8|47040.9|47020.9|47049.8|47029.8|47040.9|47020.9|6
1648217050000|2022-03-25 14:04:10|47038.4|47018.4|47050.9|47030.9|47054.8|47034.8|47038.4|47018.4|7
1648217060000|2022-03-25 14:04:20|47052.3|47032.3|47053.2|47033.2|47058.4|47038.4|47052.3|47032.3|6
1648217070000|2022-03-25 14:04:30|47054.6|47034.6|47053.4|47033.4|47055.9|47035.9|47052.1|47032.1|1
1648217080000|2022-03-25 14:04:40|47054.6|47034.6|47054.6|47034.6|47055.9|47035.9|47053.4|47033.4|7
1648217090000|2022-03-25 14:04:50|47052.1|47032.1|47058.4|47038.4|47058.4|47038.4|47052.1|47032.1|3
1648217100000|2022-03-25 14:05:00|47063.4|47043.4|47070.9|47050.9|47070.9|47050.9|47058.4|47038.4|6
1648217110000|2022-03-25 14:05:10|47068.4|47048.4|47080.9|47060.9|47080.9|47060.9|47068.4|47048.4|9
1648217120000|2022-03-25 14:05:20|47085.9|47065.9|47085.9|47065.9|47087.1|47067.1|47085.9|47065.9|1
1648217130000|2022-03-25 14:05:30|47080.9|47060.9|47078.4|47058.4|47080.9|47060.9|47078.4|47058.4|3
1648217140000|2022-03-25 14:05:40|47080.9|47060.9|47078.4|47058.4|47080.9|47060.9|47078.4|47058.4|2
1648217150000|2022-03-25 14:05:50|47077.1|47057.1|47078.4|47058.4|47078.4|47058.4|47075.9|47055.9|1
1648217160000|2022-03-25 14:06:00|47075.9|47055.9|47075.9|47055.9|47075.9|47055.9|47072.1|47052.1|12
1648217170000|2022-03-25 14:06:10|47074.8|47054.8|47072.3|47052.3|47075.9|47055.9|47070.9|47050.9|7
1648217180000|2022-03-25 14:06:20|47070.9|47050.9|47072.1|47052.1|47072.1|47052.1|47068.4|47048.4|3
1648217190000|2022-03-25 14:06:30|47070.9|47050.9|47078.4|47058.4|47079.6|47059.6|47070.9|47050.9|4
1648217200000|2022-03-25 14:06:40|47077.1|47057.1|47075.9|47055.9|47077.1|47057.1|47075.9|47055.9|2
1648217210000|2022-03-25 14:06:50|47077.3|47057.3|47078.4|47058.4|47078.4|47058.4|47075.9|47055.9|1
1648217220000|2022-03-25 14:07:00|47075.9|47055.9|47078.4|47058.4|47078.4|47058.4|47070.7|47050.7|3
1648217230000|2022-03-25 14:07:10|47077.1|47057.1|47067.3|47047.3|47077.1|47057.1|47067.3|47047.3|3
1648217240000|2022-03-25 14:07:20|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|47065.9|47045.9|1
1648217250000|2022-03-25 14:07:30|47069.6|47049.6|47065.9|47045.9|47070.9|47050.9|47065.9|47045.9|0
1648217260000|2022-03-25 14:07:40|47064.6|47044.6|47081.2|47061.2|47081.2|47061.2|47062.3|47042.3|7
1648217270000|2022-03-25 14:07:50|47082.3|47062.3|47082.3|47062.3|47082.3|47062.3|47079.8|47059.8|0
1648217280000|2022-03-25 14:08:00|47083.4|47063.4|47079.8|47059.8|47083.4|47063.4|47079.8|47059.8|5
1648217290000|2022-03-25 14:08:10|47080.9|47060.9|47075.9|47055.9|47082.3|47062.3|47075.9|47055.9|8
1648217300000|2022-03-25 14:08:20|47077.3|47057.3|47070.9|47050.9|47078.4|47058.4|47070.9|47050.9|3
1648217310000|2022-03-25 14:08:30|47072.3|47052.3|47072.3|47052.3|47074.8|47054.8|47072.3|47052.3|1
1648217320000|2022-03-25 14:08:40|47070.9|47050.9|47068.4|47048.4|47072.3|47052.3|47068.4|47048.4|2
1648217330000|2022-03-25 14:08:50|47067.1|47047.1|47068.4|47048.4|47068.4|47048.4|47064.6|47044.6|3
1648217340000|2022-03-25 14:09:00|47065.9|47045.9|47065.9|47045.9|47068.4|47048.4|47063.4|47043.4|1
1648217350000|2022-03-25 14:09:10|47068.4|47048.4|47068.4|47048.4|47068.4|47048.4|47067.3|47047.3|1
1648217360000|2022-03-25 14:09:20|47069.8|47049.8|47073.4|47053.4|47073.4|47053.4|47069.8|47049.8|1
1648217370000|2022-03-25 14:09:30|47072.3|47052.3|47074.6|47054.6|47074.6|47054.6|47072.3|47052.3|2
1648217380000|2022-03-25 14:09:40|47077.1|47057.1|47080.9|47060.9|47080.9|47060.9|47075.9|47055.9|3
1648217390000|2022-03-25 14:09:50|47078.4|47058.4|47077.1|47057.1|47078.4|47058.4|47077.1|47057.1|3
1648217400000|2022-03-25 14:10:00|47075.9|47055.9|47072.3|47052.3|47075.9|47055.9|47072.3|47052.3|1
1648217410000|2022-03-25 14:10:10|47068.4|47048.4|47070.9|47050.9|47070.9|47050.9|47068.4|47048.4|3
1648217420000|2022-03-25 14:10:20|47072.3|47052.3|47072.3|47052.3|47073.4|47053.4|47072.3|47052.3|4
1648217430000|2022-03-25 14:10:30|47075.9|47055.9|47083.4|47063.4|47083.4|47063.4|47075.9|47055.9|5
1648217440000|2022-03-25 14:10:40|47085.9|47065.9|47098.4|47078.4|47098.4|47078.4|47085.9|47065.9|7
1648217450000|2022-03-25 14:10:50|47099.8|47079.8|47101.2|47081.2|47101.2|47081.2|47099.8|47079.8|3
1648217460000|2022-03-25 14:11:00|47102.3|47082.3|47100.9|47080.9|47106.2|47086.2|47098.4|47078.4|6
1648217470000|2022-03-25 14:11:10|47102.3|47082.3|47103.4|47083.4|47107.3|47087.3|47100.9|47080.9|1
1648217480000|2022-03-25 14:11:20|47108.4|47088.4|47105.9|47085.9|47108.4|47088.4|47103.4|47083.4|0
1648217490000|2022-03-25 14:11:30|47103.4|47083.4|47113.4|47093.4|47115.9|47095.9|47103.4|47083.4|4
1648217500000|2022-03-25 14:11:40|47117.3|47097.3|47119.8|47099.8|47119.8|47099.8|47117.3|47097.3|1
1648217510000|2022-03-25 14:11:50|47122.3|47102.3|47128.4|47108.4|47129.6|47109.6|47119.8|47099.8|3
1648217520000|2022-03-25 14:12:00|47129.8|47109.8|47130.9|47110.9|47130.9|47110.9|47128.4|47108.4|2
1648217530000|2022-03-25 14:12:10|47129.6|47109.6|47125.9|47105.9|47130.9|47110.9|47122.3|47102.3|10
1648217540000|2022-03-25 14:12:20|47123.4|47103.4|47117.3|47097.3|47123.4|47103.4|47117.3|47097.3|7
1648217550000|2022-03-25 14:12:30|47118.7|47098.7|47115.9|47095.9|47118.7|47098.7|47114.6|47094.6|5
1648217560000|2022-03-25 14:12:40|47117.1|47097.1|47120.9|47100.9|47120.9|47100.9|47117.1|47097.1|2
1648217570000|2022-03-25 14:12:50|47124.8|47104.8|47132.3|47112.3|47138.4|47118.4|47124.8|47104.8|15
1648217580000|2022-03-25 14:13:00|47128.4|47108.4|47122.1|47102.1|47128.4|47108.4|47122.1|47102.1|3
1648217590000|2022-03-25 14:13:10|47120.9|47100.9|47123.4|47103.4|47125.9|47105.9|47120.9|47100.9|3
1648217600000|2022-03-25 14:13:20|47124.8|47104.8|47125.9|47105.9|47128.4|47108.4|47124.8|47104.8|5
1648217610000|2022-03-25 14:13:30|47124.6|47104.6|47118.4|47098.4|47125.9|47105.9|47118.4|47098.4|3
1648217620000|2022-03-25 14:13:40|47120.9|47100.9|47119.6|47099.6|47120.9|47100.9|47118.4|47098.4|1
1648217630000|2022-03-25 14:13:50|47118.4|47098.4|47118.4|47098.4|47118.4|47098.4|47115.9|47095.9|3
1648217640000|2022-03-25 14:14:00|47113.4|47093.4|47110.9|47090.9|47113.4|47093.4|47109.8|47089.8|8
1648217650000|2022-03-25 14:14:10|47109.8|47089.8|47103.4|47083.4|47110.9|47090.9|47103.4|47083.4|6
1648217660000|2022-03-25 14:14:20|47095.9|47075.9|47100.9|47080.9|47100.9|47080.9|47092.3|47072.3|5
1648217670000|2022-03-25 14:14:30|47098.4|47078.4|47102.3|47082.3|47103.4|47083.4|47098.4|47078.4|4
1648217680000|2022-03-25 14:14:40|47100.9|47080.9|47098.4|47078.4|47100.9|47080.9|47098.4|47078.4|0
1648217690000|2022-03-25 14:14:50|||||||||3
1648217700000|2022-03-25 14:15:00|||||||||3
1648217710000|2022-03-25 14:15:10|47097.3|47077.3|47092.3|47072.3|47097.3|47077.3|47092.3|47072.3|3
1648217720000|2022-03-25 14:15:20|47095.9|47075.9|47093.4|47073.4|47095.9|47075.9|47093.4|47073.4|6
1648217730000|2022-03-25 14:15:30|47098.4|47078.4|47098.4|47078.4|47098.4|47078.4|47098.4|47078.4|1
1648217740000|2022-03-25 14:15:40|47101.2|47081.2|47103.4|47083.4|47108.4|47088.4|47101.2|47081.2|4
1648217750000|2022-03-25 14:15:50|47104.8|47084.8|47093.4|47073.4|47105.9|47085.9|47093.4|47073.4|2
1648217760000|2022-03-25 14:16:00|47094.8|47074.8|47103.4|47083.4|47103.4|47083.4|47094.8|47074.8|4
1648217770000|2022-03-25 14:16:10|47105.9|47085.9|47098.4|47078.4|47107.3|47087.3|47098.4|47078.4|6
1648217780000|2022-03-25 14:16:20|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|0
1648217790000|2022-03-25 14:16:30|47093.7|47073.7|47070.9|47050.9|47093.7|47073.7|47069.6|47049.6|15
1648217800000|2022-03-25 14:16:40|47068.4|47048.4|47067.3|47047.3|47068.4|47048.4|47065.9|47045.9|2
1648217810000|2022-03-25 14:16:50|47065.9|47045.9|47068.4|47048.4|47068.4|47048.4|47062.3|47042.3|9
1648217820000|2022-03-25 14:17:00|47067.1|47047.1|47068.4|47048.4|47068.4|47048.4|47067.1|47047.1|4
1648217830000|2022-03-25 14:17:10|47065.9|47045.9|47053.4|47033.4|47065.9|47045.9|47053.4|47033.4|11
1648217840000|2022-03-25 14:17:20|47054.6|47034.6|47050.9|47030.9|47054.6|47034.6|47049.6|47029.6|5
1648217850000|2022-03-25 14:17:30|47048.4|47028.4|47048.4|47028.4|47050.9|47030.9|47048.4|47028.4|10
1648217860000|2022-03-25 14:17:40|47045.9|47025.9|47040.9|47020.9|47045.9|47025.9|47040.9|47020.9|9
1648217870000|2022-03-25 14:17:50|47038.4|47018.4|47047.3|47027.3|47047.3|47027.3|47038.4|47018.4|14
1648217880000|2022-03-25 14:18:00|47044.6|47024.6|47048.2|47028.2|47048.2|47028.2|47043.4|47023.4|77
1648217890000|2022-03-25 14:18:10|47046.9|47026.9|47044.4|47024.4|47046.9|47026.9|47044.4|47024.4|2
1648217900000|2022-03-25 14:18:20|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|2
1648217910000|2022-03-25 14:18:30|47044.4|47024.4|47040.7|47020.7|47044.4|47024.4|47040.7|47020.7|4
1648217920000|2022-03-25 14:18:40|47042.1|47022.1|47042.1|47022.1|47044.6|47024.6|47042.1|47022.1|1
1648217930000|2022-03-25 14:18:50|47044.6|47024.6|47048.2|47028.2|47049.6|47029.6|47035.7|47015.7|17
1648217940000|2022-03-25 14:19:00|47046.9|47026.9|47053.2|47033.2|47053.2|47033.2|47045.7|47025.7|6
1648217950000|2022-03-25 14:19:10|47055.7|47035.7|47055.7|47035.7|47059.6|47039.6|47055.7|47035.7|9
1648217960000|2022-03-25 14:19:20|47057.1|47037.1|47060.7|47040.7|47060.7|47040.7|47055.7|47035.7|7
1648217970000|2022-03-25 14:19:30|47064.6|47044.6|47065.7|47045.7|47065.7|47045.7|47060.7|47040.7|6
1648217980000|2022-03-25 14:19:40|47069.6|47049.6|47080.7|47060.7|47082.1|47062.1|47069.6|47049.6|2
1648217990000|2022-03-25 14:19:50|47079.6|47059.6|47075.7|47055.7|47079.6|47059.6|47075.7|47055.7|2
1648218000000|2022-03-25 14:20:00|47078.2|47058.2|47082.1|47062.1|47082.1|47062.1|47074.6|47054.6|8
1648218010000|2022-03-25 14:20:10|||||||||2
1648218020000|2022-03-25 14:20:20|47084.6|47064.6|47084.6|47064.6|47084.6|47064.6|47080.7|47060.7|5
1648218030000|2022-03-25 14:20:30|47083.2|47063.2|47080.7|47060.7|47084.6|47064.6|47079.6|47059.6|3
1648218040000|2022-03-25 14:20:40|47085.7|47065.7|47080.7|47060.7|47085.7|47065.7|47080.7|47060.7|0
1648218050000|2022-03-25 14:20:50|47079.4|47059.4|47078.2|47058.2|47079.4|47059.4|47078.2|47058.2|3
1648218060000|2022-03-25 14:21:00|47080.9|47060.9|47099.6|47079.6|47102.1|47082.1|47080.9|47060.9|13
1648218070000|2022-03-25 14:21:10|47101.9|47081.9|47099.6|47079.6|47103.2|47083.2|47099.6|47079.6|5
1648218080000|2022-03-25 14:21:20|47100.7|47080.7|47103.2|47083.2|47104.4|47084.4|47100.7|47080.7|2
1648218110000|2022-03-25 14:21:50|47105.7|47085.7|47102.1|47082.1|47105.7|47085.7|47102.1|47082.1|1
1648218120000|2022-03-25 14:22:00|||||||||1
1648218130000|2022-03-25 14:22:10|47099.6|47079.6|47098.2|47078.2|47103.2|47083.2|47098.2|47078.2|3
1648218140000|2022-03-25 14:22:20|47099.6|47079.6|47106.9|47086.9|47108.2|47088.2|47099.6|47079.6|4
1648218150000|2022-03-25 14:22:30|47105.7|47085.7|47101.9|47081.9|47105.7|47085.7|47101.9|47081.9|4
1648218160000|2022-03-25 14:22:40|47100.5|47080.5|47095.7|47075.7|47100.5|47080.5|47090.7|47070.7|4
1648218170000|2022-03-25 14:22:50|47093.2|47073.2|47095.7|47075.7|47095.7|47075.7|47093.2|47073.2|0
1648218180000|2022-03-25 14:23:00|47115.9|47095.9|47110.7|47090.7|47115.9|47095.9|47110.7|47090.7|18
1648218190000|2022-03-25 14:23:10|47108.2|47088.2|47105.7|47085.7|47114.6|47094.6|47105.7|47085.7|9
1648218200000|2022-03-25 14:23:20|||||||||2
1648218210000|2022-03-25 14:23:30|47108.2|47088.2|47124.6|47104.6|47125.7|47105.7|47108.2|47088.2|8
1648218220000|2022-03-25 14:23:40|47125.7|47105.7|47124.4|47104.4|47128.2|47108.2|47124.4|47104.4|25
1648218230000|2022-03-25 14:23:50|47120.7|47100.7|47122.1|47102.1|47122.1|47102.1|47118.2|47098.2|0
1648218240000|2022-03-25 14:24:00|47124.8|47104.8|47128.2|47108.2|47128.2|47108.2|47124.6|47104.6|3
1648218250000|2022-03-25 14:24:10|47129.6|47109.6|47137.1|47117.1|47139.6|47119.6|47129.6|47109.6|17
1648218260000|2022-03-25 14:24:20|47138.5|47118.5|47168.2|47148.2|47168.2|47148.2|47138.5|47118.5|37
1648218270000|2022-03-25 14:24:30|47169.6|47149.6|47173.2|47153.2|47173.2|47153.2|47169.6|47149.6|7
1648218280000|2022-03-25 14:24:40|47174.6|47154.6|47169.6|47149.6|47174.6|47154.6|47169.6|47149.6|13
1648218290000|2022-03-25 14:24:50|47168.5|47148.5|47164.6|47144.6|47169.6|47149.6|47164.6|47144.6|3
1648218300000|2022-03-25 14:25:00|47168.2|47148.2|47168.2|47148.2|47168.2|47148.2|47165.7|47145.7|4
1648218310000|2022-03-25 14:25:10|47167.1|47147.1|47166|47146|47167.1|47147.1|47164.6|47144.6|3
1648218320000|2022-03-25 14:25:20|47167.1|47147.1|47168.2|47148.2|47168.2|47148.2|47164.6|47144.6|10
1648218330000|2022-03-25 14:25:30|47170.7|47150.7|47163.2|47143.2|47175.7|47155.7|47163.2|47143.2|14
1648218340000|2022-03-25 14:25:40|47155.7|47135.7|47150.7|47130.7|47155.7|47135.7|47145.7|47125.7|7
1648218360000|2022-03-25 14:26:00|||||||||2
1648218370000|2022-03-25 14:26:10|47152.1|47132.1|47158.2|47138.2|47159.4|47139.4|47152.1|47132.1|2
1648218380000|2022-03-25 14:26:20|47153.2|47133.2|47155.7|47135.7|47155.7|47135.7|47153.2|47133.2|10
1648218390000|2022-03-25 14:26:30|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|0
1648218400000|2022-03-25 14:26:40|47155.7|47135.7|47156.9|47136.9|47158.2|47138.2|47155.7|47135.7|2
1648218410000|2022-03-25 14:26:50|47155.7|47135.7|47160.7|47140.7|47160.7|47140.7|47154.4|47134.4|3
1648218420000|2022-03-25 14:27:00|47163.5|47143.5|47173.2|47153.2|47173.2|47153.2|47163.5|47143.5|4
1648218430000|2022-03-25 14:27:10|47175.7|47155.7|47180.7|47160.7|47184.4|47164.4|47175.7|47155.7|4
1648218440000|2022-03-25 14:27:20|47183.2|47163.2|47169.6|47149.6|47183.2|47163.2|47163.2|47143.2|7
1648218450000|2022-03-25 14:27:30|47168.2|47148.2|47170.7|47150.7|47170.7|47150.7|47168.2|47148.2|7
1648218460000|2022-03-25 14:27:40|||||||||39
1648218470000|2022-03-25 14:27:50|47169.4|47149.4|47171.9|47151.9|47171.9|47151.9|47166.9|47146.9|3
1648218480000|2022-03-25 14:28:00|47174.4|47154.4|47170.7|47150.7|47174.4|47154.4|47170.7|47150.7|0
1648218490000|2022-03-25 14:28:10|47172.1|47152.1|47173.2|47153.2|47173.2|47153.2|47172.1|47152.1|1
1648218500000|2022-03-25 14:28:20|47172.1|47152.1|47172.1|47152.1|47172.1|47152.1|47169.6|47149.6|3
1648218510000|2022-03-25 14:28:30|47174.6|47154.6|47183.2|47163.2|47183.2|47163.2|47173.2|47153.2|2
1648218520000|2022-03-25 14:28:40|47180.7|47160.7|47194.6|47174.6|47194.6|47174.6|47178.2|47158.2|11
1648218530000|2022-03-25 14:28:50|47193.2|47173.2|47193.2|47173.2|47195.7|47175.7|47193.2|47173.2|6
1648218540000|2022-03-25 14:29:00|47191.9|47171.9|47193.2|47173.2|47193.2|47173.2|47190.7|47170.7|2
1648218550000|2022-03-25 14:29:10|47190.7|47170.7|47194.6|47174.6|47195.7|47175.7|47190.7|47170.7|8
1648218560000|2022-03-25 14:29:20|47193.5|47173.5|47192.1|47172.1|47197.1|47177.1|47187.1|47167.1|22
1648218570000|2022-03-25 14:29:30|47194.6|47174.6|47194.6|47174.6|47194.6|47174.6|47192.1|47172.1|2
1648218580000|2022-03-25 14:29:40|47193.2|47173.2|47192.1|47172.1|47193.2|47173.2|47187.1|47167.1|7
1648218590000|2022-03-25 14:29:50|47189.6|47169.6|47198.5|47178.5|47198.5|47178.5|47189.6|47169.6|16
1648218600000|2022-03-25 14:30:00|47199.8|47179.8|47212.1|47192.1|47214.6|47194.6|47199.8|47179.8|26
1648218610000|2022-03-25 14:30:10|47222.1|47202.1|47216|47196|47227.1|47207.1|47213.5|47193.5|19
1648218620000|2022-03-25 14:30:20|47214.6|47194.6|47218.5|47198.5|47218.5|47198.5|47214.6|47194.6|6
1648218630000|2022-03-25 14:30:30|47219.6|47199.6|47219.8|47199.8|47219.8|47199.8|47218.5|47198.5|8
1648218640000|2022-03-25 14:30:40|47228.5|47208.5|47236|47216|47237.3|47217.3|47228.5|47208.5|5
1648218650000|2022-03-25 14:30:50|47234.6|47214.6|47242.3|47222.3|47242.3|47222.3|47233.5|47213.5|13
1648218660000|2022-03-25 14:31:00|47244.8|47224.8|47263.5|47243.5|47263.5|47243.5|47244.8|47224.8|16
1648218670000|2022-03-25 14:31:10|47262.1|47242.1|47268.5|47248.5|47276|47256|47261|47241|24
1648218680000|2022-03-25 14:31:20|47267.1|47247.1|47258.5|47238.5|47267.1|47247.1|47251|47231|16
1648218690000|2022-03-25 14:31:30|47257.1|47237.1|47251|47231|47258.5|47238.5|47247.1|47227.1|8
1648218700000|2022-03-25 14:31:40|47253.5|47233.5|47263.5|47243.5|47266|47246|47253.5|47233.5|4
1648218710000|2022-03-25 14:31:50|47262.1|47242.1|47263.5|47243.5|47263.5|47243.5|47261|47241|4
1648218720000|2022-03-25 14:32:00|47261|47241|47261|47241|47263.5|47243.5|47261|47241|18
1648218730000|2022-03-25 14:32:10|47255.7|47235.7|47247.3|47227.3|47255.7|47235.7|47243.5|47223.5|6
1648218740000|2022-03-25 14:32:20|47248.7|47228.7|47254.8|47234.8|47254.8|47234.8|47248.7|47228.7|6
1648218750000|2022-03-25 14:32:30|47256.2|47236.2|47263.5|47243.5|47263.5|47243.5|47256.2|47236.2|8
1648218760000|2022-03-25 14:32:40|47262.1|47242.1|47263.5|47243.5|47263.5|47243.5|47262.1|47242.1|5
1648218770000|2022-03-25 14:32:50|||||||||1
1648218780000|2022-03-25 14:33:00|47266|47246|47266|47246|47266|47246|47266|47246|0
1648218790000|2022-03-25 14:33:10|||||||||10
1648218800000|2022-03-25 14:33:20|47264.8|47244.8|47261|47241|47266|47246|47261|47241|2
1648218810000|2022-03-25 14:33:30|47259.6|47239.6|47232.1|47212.1|47259.6|47239.6|47232.1|47212.1|11
1648218820000|2022-03-25 14:33:40|47233.2|47213.2|47233.5|47213.5|47233.5|47213.5|47232.3|47212.3|2
1648218830000|2022-03-25 14:33:50|47234.8|47214.8|47243.5|47223.5|47243.5|47223.5|47234.8|47214.8|9
1648218840000|2022-03-25 14:34:00|47244.8|47224.8|47257.3|47237.3|47259.8|47239.8|47244.8|47224.8|22
1648218850000|2022-03-25 14:34:10|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|47253.5|47233.5|1
1648218860000|2022-03-25 14:34:20|47254.8|47234.8|47258.5|47238.5|47258.7|47238.7|47254.8|47234.8|4
1648218870000|2022-03-25 14:34:30|47257.1|47237.1|47253.5|47233.5|47258.5|47238.5|47253.5|47233.5|3
1648218880000|2022-03-25 14:34:40|47257.1|47237.1|47253.5|47233.5|47258.5|47238.5|47253.5|47233.5|5
1648218890000|2022-03-25 14:34:50|47254.6|47234.6|47258.5|47238.5|47258.5|47238.5|47254.6|47234.6|1
1648218900000|2022-03-25 14:35:00|47259.6|47239.6|47262.3|47242.3|47263.7|47243.7|47259.6|47239.6|3
1648218910000|2022-03-25 14:35:10|47264.6|47244.6|47259.6|47239.6|47264.6|47244.6|47257.3|47237.3|4
1648218920000|2022-03-25 14:35:20|47258.5|47238.5|47256|47236|47259.6|47239.6|47253.5|47233.5|6
1648218940000|2022-03-25 14:35:40|47261|47241|47257.1|47237.1|47262.3|47242.3|47257.1|47237.1|10
1648218950000|2022-03-25 14:35:50|47256|47236|47256|47236|47256|47236|47256|47236|3
1648218960000|2022-03-25 14:36:00|47257.3|47237.3|47258.2|47238.2|47258.2|47238.2|47257.1|47237.1|0
1648218970000|2022-03-25 14:36:10|47257.1|47237.1|47266|47246|47266|47246|47257.1|47237.1|12
1648218980000|2022-03-25 14:36:20|47267.3|47247.3|47268.5|47248.5|47268.5|47248.5|47267.3|47247.3|3
1648218990000|2022-03-25 14:36:30|47267.3|47247.3|47268.5|47248.5|47268.5|47248.5|47266|47246|4
1648219000000|2022-03-25 14:36:40|47269.8|47249.8|47271|47251|47274.6|47254.6|47269.8|47249.8|2
1648219010000|2022-03-25 14:36:50|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47267.3|47247.3|8
1648219020000|2022-03-25 14:37:00|47266|47246|47268.5|47248.5|47271|47251|47263.5|47243.5|12
1648219030000|2022-03-25 14:37:10|47267.1|47247.1|47268.5|47248.5|47268.5|47248.5|47267.1|47247.1|1
1648219040000|2022-03-25 14:37:20|47269.8|47249.8|47276|47256|47276|47256|47269.8|47249.8|13
1648219050000|2022-03-25 14:37:30|47279.8|47259.8|47311|47291|47311|47291|47279.8|47259.8|33
1648219060000|2022-03-25 14:37:40|47313.2|47293.2|47306|47286|47313.2|47293.2|47302.1|47282.1|16
1648219070000|2022-03-25 14:37:50|47308.5|47288.5|47322.3|47302.3|47323.7|47303.7|47308.5|47288.5|17
1648219080000|2022-03-25 14:38:00|47321|47301|47318.5|47298.5|47329.8|47309.8|47317.1|47297.1|26
1648219090000|2022-03-25 14:38:10|47317.1|47297.1|47316|47296|47317.1|47297.1|47308.5|47288.5|8
1648219100000|2022-03-25 14:38:20|47317.1|47297.1|47321.2|47301.2|47321.2|47301.2|47316|47296|8
1648219110000|2022-03-25 14:38:30|47322.3|47302.3|47319.8|47299.8|47322.3|47302.3|47319.8|47299.8|1
1648219120000|2022-03-25 14:38:40|47322.3|47302.3|47326.2|47306.2|47326.2|47306.2|47322.3|47302.3|13
1648219130000|2022-03-25 14:38:50|47324.8|47304.8|47327.3|47307.3|47327.3|47307.3|47322.3|47302.3|23
1648219140000|2022-03-25 14:39:00|47328.7|47308.7|47336|47316|47341|47321|47328.7|47308.7|22
1648219150000|2022-03-25 14:39:10|47338.5|47318.5|47338.5|47318.5|47339.6|47319.6|47336|47316|4
1648219160000|2022-03-25 14:39:20|47341|47321|47328.5|47308.5|47341|47321|47328.5|47308.5|5
1648219170000|2022-03-25 14:39:30|47327.1|47307.1|47321|47301|47327.1|47307.1|47321|47301|5
1648219180000|2022-03-25 14:39:40|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|47321|47301|1
1648219190000|2022-03-25 14:39:50|47324.6|47304.6|47328.5|47308.5|47328.5|47308.5|47323.5|47303.5|4
1648219200000|2022-03-25 14:40:00|47329.8|47309.8|47332.3|47312.3|47343.5|47323.5|47329.8|47309.8|8
1648219210000|2022-03-25 14:40:10|47333.7|47313.7|47336.2|47316.2|47336.2|47316.2|47333.7|47313.7|5
1648219220000|2022-03-25 14:40:20|47338.7|47318.7|47338.5|47318.5|47339.8|47319.8|47338.5|47318.5|4
1648219230000|2022-03-25 14:40:30|47339.8|47319.8|47338.5|47318.5|47343.5|47323.5|47338.5|47318.5|0
1648219240000|2022-03-25 14:40:40|47343.5|47323.5|47342.1|47322.1|47343.5|47323.5|47342.1|47322.1|5
1648219250000|2022-03-25 14:40:50|47339.6|47319.6|47338.5|47318.5|47342.1|47322.1|47338.2|47318.2|2
1648219260000|2022-03-25 14:41:00|47341|47321|47339.8|47319.8|47341|47321|47328.5|47308.5|13
1648219270000|2022-03-25 14:41:10|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|0
1648219280000|2022-03-25 14:41:20|47339.8|47319.8|47336|47316|47339.8|47319.8|47334.6|47314.6|9
1648219290000|2022-03-25 14:41:30|47333.5|47313.5|47326|47306|47333.5|47313.5|47323.5|47303.5|7
1648219300000|2022-03-25 14:41:40|47323.5|47303.5|47316|47296|47323.5|47303.5|47313.5|47293.5|6
1648219310000|2022-03-25 14:41:50|47314.8|47294.8|47312.3|47292.3|47316|47296|47312.3|47292.3|4
1648219320000|2022-03-25 14:42:00|47313.5|47293.5|47330.7|47310.7|47330.7|47310.7|47313.5|47293.5|37
1648219330000|2022-03-25 14:42:10|47335.7|47315.7|47348.2|47328.2|47348.2|47328.2|47335.7|47315.7|10
1648219340000|2022-03-25 14:42:20|47345.7|47325.7|47348.2|47328.2|47348.2|47328.2|47345.7|47325.7|4
1648219350000|2022-03-25 14:42:30|47345.7|47325.7|47339.6|47319.6|47345.7|47325.7|47339.6|47319.6|9
1648219360000|2022-03-25 14:42:40|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47339.6|47319.6|1
1648219370000|2022-03-25 14:42:50|47339.4|47319.4|47338.2|47318.2|47339.4|47319.4|47336.9|47316.9|1
1648219380000|2022-03-25 14:43:00|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|12
1648219390000|2022-03-25 14:43:10|47343.2|47323.2|47344.6|47324.6|47346|47326|47343.2|47323.2|5
1648219400000|2022-03-25 14:43:20|47345.7|47325.7|47335.7|47315.7|47345.7|47325.7|47335.7|47315.7|4
1648219410000|2022-03-25 14:43:30|47337.1|47317.1|47336.9|47316.9|47340.7|47320.7|47335.7|47315.7|5
1648219420000|2022-03-25 14:43:40|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|2
1648219430000|2022-03-25 14:43:50|47333.2|47313.2|47344.6|47324.6|47344.6|47324.6|47333.2|47313.2|3
1648219440000|2022-03-25 14:44:00|47345.7|47325.7|47333.2|47313.2|47345.7|47325.7|47330.7|47310.7|8
1648219450000|2022-03-25 14:44:10|47330.7|47310.7|47328.2|47308.2|47330.7|47310.7|47328.2|47308.2|1
1648219460000|2022-03-25 14:44:20|47320.7|47300.7|47327.1|47307.1|47327.1|47307.1|47320.7|47300.7|9
1648219470000|2022-03-25 14:44:30|47323.2|47303.2|47310.7|47290.7|47323.2|47303.2|47310.7|47290.7|6
1648219480000|2022-03-25 14:44:40|47308.2|47288.2|47303.2|47283.2|47308.2|47288.2|47303.2|47283.2|10
1648219490000|2022-03-25 14:44:50|47298.2|47278.2|47294.6|47274.6|47298.2|47278.2|47294.6|47274.6|7
1648219500000|2022-03-25 14:45:00|47293.2|47273.2|47298.2|47278.2|47300.7|47280.7|47293.2|47273.2|16
1648219510000|2022-03-25 14:45:10|47299.6|47279.6|47300.7|47280.7|47300.7|47280.7|47299.6|47279.6|1
1648219520000|2022-03-25 14:45:20|47298.2|47278.2|47294.4|47274.4|47300.7|47280.7|47294.4|47274.4|4
1648219530000|2022-03-25 14:45:30|47295.7|47275.7|47273.2|47253.2|47295.7|47275.7|47273.2|47253.2|13
1648219540000|2022-03-25 14:45:40|47263.2|47243.2|47265.7|47245.7|47265.7|47245.7|47256.9|47236.9|10
1648219550000|2022-03-25 14:45:50|47265.8|47245.8|47259.6|47239.6|47265.8|47245.8|47259.6|47239.6|4
1648219560000|2022-03-25 14:46:00|47260.8|47240.8|47255.8|47235.8|47260.8|47240.8|47255.8|47235.8|4
1648219570000|2022-03-25 14:46:10|47252.1|47232.1|47248.3|47228.3|47253.3|47233.3|47248.3|47228.3|7
1648219580000|2022-03-25 14:46:20|47249.6|47229.6|47253.3|47233.3|47253.3|47233.3|47248.3|47228.3|2
1648219590000|2022-03-25 14:46:30|47254.4|47234.4|47253.3|47233.3|47254.4|47234.4|47253.3|47233.3|2
1648219600000|2022-03-25 14:46:40|47254.6|47234.6|47253.3|47233.3|47256.9|47236.9|47253.3|47233.3|2
1648219610000|2022-03-25 14:46:50|47254.6|47234.6|47255.8|47235.8|47256.9|47236.9|47253.3|47233.3|0
1648219620000|2022-03-25 14:47:00|47253.3|47233.3|47248.3|47228.3|47255.8|47235.8|47248.3|47228.3|10
1648219630000|2022-03-25 14:47:10|47247.1|47227.1|47245.8|47225.8|47248.3|47228.3|47245.8|47225.8|2
1648219640000|2022-03-25 14:47:20|47244.4|47224.4|47243.3|47223.3|47244.4|47224.4|47243.3|47223.3|0
1648219650000|2022-03-25 14:47:30|47235.8|47215.8|47238.3|47218.3|47238.3|47218.3|47226.9|47206.9|8
1648219660000|2022-03-25 14:47:40|47235.8|47215.8|47230.8|47210.8|47235.8|47215.8|47230.8|47210.8|2
1648219670000|2022-03-25 14:47:50|47229.4|47209.4|47223.3|47203.3|47229.4|47209.4|47223.3|47203.3|5
1648219680000|2022-03-25 14:48:00|47220.8|47200.8|47222.1|47202.1|47223.3|47203.3|47220.8|47200.8|1
1648219690000|2022-03-25 14:48:10|47223.3|47203.3|47220.8|47200.8|47223.3|47203.3|47220.8|47200.8|0
1648219700000|2022-03-25 14:48:20|47218.3|47198.3|47223.3|47203.3|47223.3|47203.3|47218.3|47198.3|6
1648219710000|2022-03-25 14:48:30|47226|47206|47227.1|47207.1|47230.8|47210.8|47226|47206|13
1648219720000|2022-03-25 14:48:40|47222.1|47202.1|47224.4|47204.4|47228.3|47208.3|47222.1|47202.1|16
1648219730000|2022-03-25 14:48:50|47225.8|47205.8|47218.3|47198.3|47225.8|47205.8|47218.3|47198.3|4
1648219740000|2022-03-25 14:49:00|47213.3|47193.3|47210.8|47190.8|47213.3|47193.3|47208.3|47188.3|2
1648219750000|2022-03-25 14:49:10|47205.8|47185.8|47213.3|47193.3|47215.8|47195.8|47205.8|47185.8|6
1648219760000|2022-03-25 14:49:20|47214.6|47194.6|47218.3|47198.3|47218.3|47198.3|47213.3|47193.3|0
1648219770000|2022-03-25 14:49:30|47215.8|47195.8|47215.8|47195.8|47220.8|47200.8|47215.8|47195.8|8
1648219780000|2022-03-25 14:49:40|||||||||1
1648219790000|2022-03-25 14:49:50|47217.1|47197.1|47215.8|47195.8|47217.1|47197.1|47215.8|47195.8|1
1648219800000|2022-03-25 14:50:00|47213.3|47193.3|47210.8|47190.8|47215.8|47195.8|47210.8|47190.8|6
1648219810000|2022-03-25 14:50:10|47215.8|47195.8|47213.3|47193.3|47215.8|47195.8|47213.3|47193.3|2
1648219820000|2022-03-25 14:50:20|47211.9|47191.9|47200.8|47180.8|47211.9|47191.9|47200.8|47180.8|10
1648219830000|2022-03-25 14:50:30|47198.3|47178.3|47194.6|47174.6|47198.3|47178.3|47194.6|47174.6|5
1648219840000|2022-03-25 14:50:40|47193.3|47173.3|47192.1|47172.1|47193.3|47173.3|47192.1|47172.1|3
1648219850000|2022-03-25 14:50:50|47190.8|47170.8|47183.3|47163.3|47190.8|47170.8|47183.3|47163.3|7
1648219860000|2022-03-25 14:51:00|47181.9|47161.9|47183.3|47163.3|47184.6|47164.6|47175.8|47155.8|10
1648219870000|2022-03-25 14:51:10|47185.8|47165.8|47203.3|47183.3|47203.3|47183.3|47185.8|47165.8|14
1648219880000|2022-03-25 14:51:20|47205.8|47185.8|47213.3|47193.3|47213.3|47193.3|47205.8|47185.8|8
1648219890000|2022-03-25 14:51:30|47214.6|47194.6|47216|47196|47218.5|47198.5|47214.6|47194.6|7
1648219900000|2022-03-25 14:51:40|47214.6|47194.6|47219.6|47199.6|47219.6|47199.6|47212.1|47192.1|1
1648219910000|2022-03-25 14:51:50|47212.1|47192.1|47210.8|47190.8|47212.1|47192.1|47210.8|47190.8|3
1648219920000|2022-03-25 14:52:00|47208.3|47188.3|47208.3|47188.3|47208.3|47188.3|47208.3|47188.3|3
1648219930000|2022-03-25 14:52:10|47203.3|47183.3|47201.9|47181.9|47203.3|47183.3|47201.9|47181.9|2
1648219940000|2022-03-25 14:52:20|47200.8|47180.8|47186.9|47166.9|47200.8|47180.8|47183.3|47163.3|18
1648219950000|2022-03-25 14:52:30|47191.9|47171.9|47193.3|47173.3|47193.3|47173.3|47191.9|47171.9|3
1648219960000|2022-03-25 14:52:40|||||||||1
1648219980000|2022-03-25 14:53:00|47194.6|47174.6|47195.8|47175.8|47195.8|47175.8|47194.6|47174.6|1
1648219990000|2022-03-25 14:53:10|47194.6|47174.6|47195.8|47175.8|47197.1|47177.1|47193.3|47173.3|7
1648220000000|2022-03-25 14:53:20|47191.9|47171.9|47190.8|47170.8|47193.3|47173.3|47190.8|47170.8|4
1648220010000|2022-03-25 14:53:30|47188.3|47168.3|47185.8|47165.8|47188.3|47168.3|47185.8|47165.8|5
1648220020000|2022-03-25 14:53:40|47184.6|47164.6|47180.8|47160.8|47184.6|47164.6|47180.8|47160.8|0
1648220030000|2022-03-25 14:53:50|47182.1|47162.1|47179.6|47159.6|47183.3|47163.3|47178.3|47158.3|1
1648220040000|2022-03-25 14:54:00|47180.8|47160.8|47160.8|47140.8|47183.3|47163.3|47160.8|47140.8|15
1648220050000|2022-03-25 14:54:10|47163.3|47143.3|47148.3|47128.3|47163.3|47143.3|47145.8|47125.8|14
1648220060000|2022-03-25 14:54:20|47150.8|47130.8|47161.9|47141.9|47161.9|47141.9|47150.8|47130.8|9
1648220070000|2022-03-25 14:54:30|||||||||2
1648220080000|2022-03-25 14:54:40|47163.3|47143.3|47165.8|47145.8|47165.8|47145.8|47163.3|47143.3|1
1648220090000|2022-03-25 14:54:50|47163.3|47143.3|47165.8|47145.8|47165.8|47145.8|47163.3|47143.3|2
1648220100000|2022-03-25 14:55:00|47163.3|47143.3|47150.8|47130.8|47165.8|47145.8|47150.8|47130.8|11
1648220110000|2022-03-25 14:55:10|47153.3|47133.3|47153.3|47133.3|47153.3|47133.3|47153.3|47133.3|5
1648220120000|2022-03-25 14:55:20|||||||||2
1648220130000|2022-03-25 14:55:30|47151.9|47131.9|47149.4|47129.4|47151.9|47131.9|47146.9|47126.9|3
1648220140000|2022-03-25 14:55:40|47146.9|47126.9|47148.3|47128.3|47150.8|47130.8|47146.9|47126.9|3
1648220150000|2022-03-25 14:55:50|47145.8|47125.8|47133.3|47113.3|47145.8|47125.8|47133.3|47113.3|10
1648220160000|2022-03-25 14:56:00|47131.9|47111.9|47130.8|47110.8|47131.9|47111.9|47130.8|47110.8|9
1648220170000|2022-03-25 14:56:10|47132.1|47112.1|47145.8|47125.8|47145.8|47125.8|47132.1|47112.1|18
1648220180000|2022-03-25 14:56:20|47146.9|47126.9|47145.8|47125.8|47146.9|47126.9|47145.8|47125.8|3
1648220190000|2022-03-25 14:56:30|47147.1|47127.1|47151.9|47131.9|47151.9|47131.9|47147.1|47127.1|9
1648220200000|2022-03-25 14:56:40|47150.8|47130.8|47155.8|47135.8|47155.8|47135.8|47150.8|47130.8|4
1648220210000|2022-03-25 14:56:50|47154.6|47134.6|47155.8|47135.8|47158.3|47138.3|47154.6|47134.6|7
1648220220000|2022-03-25 14:57:00|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47156.9|47136.9|12
1648220230000|2022-03-25 14:57:10|47160.8|47140.8|47155.8|47135.8|47161.9|47141.9|47155.8|47135.8|4
1648220240000|2022-03-25 14:57:20|47158.3|47138.3|47155.8|47135.8|47158.3|47138.3|47154.6|47134.6|2
1648220250000|2022-03-25 14:57:30|47153.3|47133.3|47154.4|47134.4|47154.4|47134.4|47153.3|47133.3|3
1648220260000|2022-03-25 14:57:40|47155.8|47135.8|47154.4|47134.4|47156.9|47136.9|47154.4|47134.4|0
1648220270000|2022-03-25 14:57:50|47153.3|47133.3|47155.8|47135.8|47155.8|47135.8|47153.3|47133.3|0
1648220280000|2022-03-25 14:58:00|47153.3|47133.3|47153.3|47133.3|47153.3|47133.3|47153.3|47133.3|1
1648220290000|2022-03-25 14:58:10|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|4
1648220300000|2022-03-25 14:58:20|47148.3|47128.3|47140.8|47120.8|47150.8|47130.8|47140.8|47120.8|2
1648220310000|2022-03-25 14:58:30|47139.6|47119.6|47139.6|47119.6|47139.6|47119.6|47139.6|47119.6|4
1648220320000|2022-03-25 14:58:40|47140.8|47120.8|47140.8|47120.8|47140.8|47120.8|47139.6|47119.6|4
1648220330000|2022-03-25 14:58:50|47135.8|47115.8|47135.8|47115.8|47135.8|47115.8|47135.8|47115.8|0
1648220340000|2022-03-25 14:59:00|47136.9|47116.9|47135.8|47115.8|47136.9|47116.9|47135.8|47115.8|2
1648220350000|2022-03-25 14:59:10|47133.1|47113.1|47128.3|47108.3|47133.1|47113.1|47120.8|47100.8|12
1648220360000|2022-03-25 14:59:20|47125.8|47105.8|47110.8|47090.8|47125.8|47105.8|47110.8|47090.8|14
1648220370000|2022-03-25 14:59:30|47111.9|47091.9|47105.8|47085.8|47111.9|47091.9|47105.8|47085.8|5
1648220380000|2022-03-25 14:59:40|47104.4|47084.4|47109.6|47089.6|47109.6|47089.6|47103.3|47083.3|23
1648220390000|2022-03-25 14:59:50|47112.1|47092.1|47113.3|47093.3|47113.3|47093.3|47112.1|47092.1|6
1648220400000|2022-03-25 15:00:00|47115.8|47095.8|47118.3|47098.3|47123.5|47103.5|47115.8|47095.8|6
1648220410000|2022-03-25 15:00:10|47116.9|47096.9|47104.6|47084.6|47116.9|47096.9|47104.6|47084.6|4
1648220420000|2022-03-25 15:00:20|47103.5|47083.5|47099.6|47079.6|47104.6|47084.6|47099.6|47079.6|3
1648220430000|2022-03-25 15:00:30|47098.3|47078.3|47095.8|47075.8|47100.8|47080.8|47094.4|47074.4|10
1648220440000|2022-03-25 15:00:40|||||||||1
1648220450000|2022-03-25 15:00:50|47094.4|47074.4|47093.3|47073.3|47094.4|47074.4|47090.8|47070.8|6
1648220460000|2022-03-25 15:01:00|47095.8|47075.8|47086.9|47066.9|47097.1|47077.1|47085.8|47065.8|27
1648220470000|2022-03-25 15:01:10|47085.8|47065.8|47083.3|47063.3|47085.8|47065.8|47083.3|47063.3|1
1648220480000|2022-03-25 15:01:20|47084.6|47064.6|47083.3|47063.3|47088.3|47068.3|47081.9|47061.9|14
1648220490000|2022-03-25 15:01:30|47084.4|47064.4|47095.8|47075.8|47095.8|47075.8|47084.4|47064.4|16
1648220500000|2022-03-25 15:01:40|47097.1|47077.1|47114.4|47094.4|47115.8|47095.8|47097.1|47077.1|3
1648220510000|2022-03-25 15:01:50|47113.3|47093.3|47113.3|47093.3|47115.8|47095.8|47108.3|47088.3|0
1648220520000|2022-03-25 15:02:00|47110.8|47090.8|47104.6|47084.6|47110.8|47090.8|47103.5|47083.5|7
1648220530000|2022-03-25 15:02:10|47101.9|47081.9|47099.6|47079.6|47101.9|47081.9|47098.3|47078.3|1
1648220540000|2022-03-25 15:02:20|47098.3|47078.3|47081.9|47061.9|47098.3|47078.3|47081.9|47061.9|16
1648220550000|2022-03-25 15:02:30|47083.3|47063.3|47074.6|47054.6|47083.3|47063.3|47074.6|47054.6|19
1648220560000|2022-03-25 15:02:40|47073.3|47053.3|47070.8|47050.8|47073.3|47053.3|47070.8|47050.8|9
1648220570000|2022-03-25 15:02:50|||||||||1
1648220580000|2022-03-25 15:03:00|47072.1|47052.1|47074.6|47054.6|47075.8|47055.8|47072.1|47052.1|13
1648220590000|2022-03-25 15:03:10|47075.8|47055.8|47079.6|47059.6|47079.6|47059.6|47073.3|47053.3|15
1648220600000|2022-03-25 15:03:20|47081|47061|47085.8|47065.8|47085.8|47065.8|47081|47061|9
1648220610000|2022-03-25 15:03:30|47088.3|47068.3|47098.3|47078.3|47098.3|47078.3|47088.3|47068.3|13
1648220620000|2022-03-25 15:03:40|47099.4|47079.4|47095.8|47075.8|47100.8|47080.8|47094.6|47074.6|6
1648220630000|2022-03-25 15:03:50|47098.3|47078.3|47104.4|47084.4|47104.4|47084.4|47098.3|47078.3|9
1648220640000|2022-03-25 15:04:00|47105.8|47085.8|47111.9|47091.9|47111.9|47091.9|47105.8|47085.8|4
1648220650000|2022-03-25 15:04:10|47113.3|47093.3|47123.3|47103.3|47125.8|47105.8|47113.3|47093.3|18
1648220660000|2022-03-25 15:04:20|47114.4|47094.4|47107.1|47087.1|47114.4|47094.4|47107.1|47087.1|3
1648220670000|2022-03-25 15:04:30|47108.3|47088.3|47110.8|47090.8|47118.3|47098.3|47108.3|47088.3|16
1648220680000|2022-03-25 15:04:40|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|2
1648220690000|2022-03-25 15:04:50|47114.6|47094.6|47113.3|47093.3|47114.6|47094.6|47113.3|47093.3|5
1648220700000|2022-03-25 15:05:00|47114.6|47094.6|47115.8|47095.8|47115.8|47095.8|47114.6|47094.6|3
1648220710000|2022-03-25 15:05:10|47118.3|47098.3|47123.3|47103.3|47125.8|47105.8|47118.3|47098.3|6
1648220720000|2022-03-25 15:05:20|47125.8|47105.8|47125.8|47105.8|47128.3|47108.3|47125.8|47105.8|5
1648220730000|2022-03-25 15:05:30|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|0
1648220740000|2022-03-25 15:05:40|47129.6|47109.6|47126.9|47106.9|47135.8|47115.8|47126.9|47106.9|28
1648220750000|2022-03-25 15:05:50|47125.8|47105.8|47118.3|47098.3|47125.8|47105.8|47118.3|47098.3|7
1648220760000|2022-03-25 15:06:00|47120.8|47100.8|47123.3|47103.3|47123.3|47103.3|47120.8|47100.8|3
1648220770000|2022-03-25 15:06:10|47121.9|47101.9|47113.3|47093.3|47121.9|47101.9|47113.3|47093.3|10
1648220780000|2022-03-25 15:06:20|47110.8|47090.8|47108.3|47088.3|47110.8|47090.8|47108.3|47088.3|3
1648220790000|2022-03-25 15:06:30|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|1
1648220800000|2022-03-25 15:06:40|||||||||1
1648220810000|2022-03-25 15:06:50|47111.9|47091.9|47128.3|47108.3|47128.3|47108.3|47111.9|47091.9|11
1648220820000|2022-03-25 15:07:00|47126.9|47106.9|47133.3|47113.3|47134.6|47114.6|47125.8|47105.8|6
1648220830000|2022-03-25 15:07:10|47131.9|47111.9|47130.8|47110.8|47131.9|47111.9|47130.8|47110.8|4
1648220840000|2022-03-25 15:07:20|47133.3|47113.3|47133.3|47113.3|47133.3|47113.3|47130.8|47110.8|0
1648220850000|2022-03-25 15:07:30|47130.8|47110.8|47129.6|47109.6|47130.8|47110.8|47123.3|47103.3|12
1648220860000|2022-03-25 15:07:40|47130.8|47110.8|47128.3|47108.3|47132.1|47112.1|47128.3|47108.3|5
1648220870000|2022-03-25 15:07:50|47126.9|47106.9|47128.3|47108.3|47128.3|47108.3|47125.8|47105.8|7
1648220880000|2022-03-25 15:08:00|47130.8|47110.8|47132.1|47112.1|47132.1|47112.1|47130.8|47110.8|7
1648220890000|2022-03-25 15:08:10|47130.8|47110.8|47105.2|47085.2|47130.8|47110.8|47105.2|47085.2|62
1648220900000|2022-03-25 15:08:20|47106.5|47086.5|47107.1|47087.1|47107.1|47087.1|47100.8|47080.8|14
1648220910000|2022-03-25 15:08:30|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|5
1648220920000|2022-03-25 15:08:40|47103.3|47083.3|47098.3|47078.3|47103.3|47083.3|47098.3|47078.3|10
1648220930000|2022-03-25 15:08:50|47096.9|47076.9|47095.8|47075.8|47098.3|47078.3|47095.8|47075.8|1
1648220940000|2022-03-25 15:09:00|47097.1|47077.1|47098.3|47078.3|47098.3|47078.3|47097.1|47077.1|1
1648220950000|2022-03-25 15:09:10|47095.8|47075.8|47084.4|47064.4|47098.3|47078.3|47080.8|47060.8|26
1648220960000|2022-03-25 15:09:20|47084.6|47064.6|47083.3|47063.3|47085.8|47065.8|47083.3|47063.3|0
1648220970000|2022-03-25 15:09:30|47084.4|47064.4|47088.3|47068.3|47090.8|47070.8|47084.4|47064.4|14
1648220980000|2022-03-25 15:09:40|47090.8|47070.8|47085.8|47065.8|47090.8|47070.8|47085.8|47065.8|5
1648220990000|2022-03-25 15:09:50|47109.6|47089.6|47108.3|47088.3|47113.3|47093.3|47108.3|47088.3|47
1648221000000|2022-03-25 15:10:00|47109.6|47089.6|47076.9|47056.9|47110.8|47090.8|47076.9|47056.9|34
1648221010000|2022-03-25 15:10:10|47075.8|47055.8|47070.8|47050.8|47078.3|47058.3|47070.8|47050.8|21
1648221020000|2022-03-25 15:10:20|47071.9|47051.9|47065.8|47045.8|47073.3|47053.3|47060.8|47040.8|12
1648221030000|2022-03-25 15:10:30|47068.3|47048.3|47085.8|47065.8|47085.8|47065.8|47068.3|47048.3|7
1648221040000|2022-03-25 15:10:40|47088.3|47068.3|47090.8|47070.8|47090.8|47070.8|47088.3|47068.3|3
1648221050000|2022-03-25 15:10:50|47085.8|47065.8|47083.1|47063.1|47085.8|47065.8|47083.1|47063.1|5
1648221060000|2022-03-25 15:11:00|47081.9|47061.9|47085.8|47065.8|47088.3|47068.3|47081.9|47061.9|2
1648221070000|2022-03-25 15:11:10|47084.6|47064.6|47095.8|47075.8|47095.8|47075.8|47082.1|47062.1|11
1648221080000|2022-03-25 15:11:20|47090.8|47070.8|47098.3|47078.3|47099.4|47079.4|47088.3|47068.3|16
1648221090000|2022-03-25 15:11:30|47095.8|47075.8|47113.3|47093.3|47113.3|47093.3|47093.3|47073.3|22
1648221100000|2022-03-25 15:11:40|47110.8|47090.8|47104.4|47084.4|47110.8|47090.8|47104.4|47084.4|6
1648221110000|2022-03-25 15:11:50|47102.1|47082.1|47095.8|47075.8|47103.3|47083.3|47095.8|47075.8|9
1648221120000|2022-03-25 15:12:00|47094.4|47074.4|47066.9|47046.9|47094.4|47074.4|47066.9|47046.9|15
1648221130000|2022-03-25 15:12:10|47065.8|47045.8|47058.3|47038.3|47065.8|47045.8|47058.3|47038.3|6
1648221140000|2022-03-25 15:12:20|47059.4|47039.4|47060.8|47040.8|47060.8|47040.8|47048.3|47028.3|20
1648221150000|2022-03-25 15:12:30|47059.6|47039.6|47060.8|47040.8|47060.8|47040.8|47054.6|47034.6|28
1648221160000|2022-03-25 15:12:40|47062.1|47042.1|47059.6|47039.6|47063.3|47043.3|47058.3|47038.3|3
1648221170000|2022-03-25 15:12:50|47060.8|47040.8|47058.3|47038.3|47063.3|47043.3|47058.3|47038.3|2
1648221180000|2022-03-25 15:13:00|47060.8|47040.8|47064.6|47044.6|47064.6|47044.6|47059.6|47039.6|13
1648221190000|2022-03-25 15:13:10|47060.8|47040.8|47067.1|47047.1|47067.1|47047.1|47059.6|47039.6|6
1648221200000|2022-03-25 15:13:20|47068.5|47048.5|47068.3|47048.3|47069.6|47049.6|47067.1|47047.1|0
1648221210000|2022-03-25 15:13:30|47067.1|47047.1|47062.1|47042.1|47069.6|47049.6|47062.1|47042.1|5
1648221220000|2022-03-25 15:13:40|47061|47041|47068.5|47048.5|47068.5|47048.5|47061|47041|4
1648221230000|2022-03-25 15:13:50|47064.6|47044.6|47063.5|47043.5|47064.6|47044.6|47056|47036|17
1648221240000|2022-03-25 15:14:00|47062.3|47042.3|47063.5|47043.5|47063.5|47043.5|47059.6|47039.6|0
1648221250000|2022-03-25 15:14:10|47062.1|47042.1|47063.5|47043.5|47063.5|47043.5|47058.5|47038.5|5
1648221260000|2022-03-25 15:14:20|47058.5|47038.5|47063.5|47043.5|47063.5|47043.5|47058.5|47038.5|1
1648221270000|2022-03-25 15:14:30|47062.1|47042.1|47062.3|47042.3|47063.5|47043.5|47061|47041|1
1648221280000|2022-03-25 15:14:40|47063.5|47043.5|47061|47041|47066|47046|47061|47041|9
1648221290000|2022-03-25 15:14:50|47059.6|47039.6|47053.5|47033.5|47059.6|47039.6|47051|47031|9
1648221300000|2022-03-25 15:15:00|47052.1|47032.1|47058.5|47038.5|47061|47041|47048.5|47028.5|7
1648221310000|2022-03-25 15:15:10|47061|47041|47052.3|47032.3|47061|47041|47052.3|47032.3|4
1648221320000|2022-03-25 15:15:20|47053.7|47033.7|47052.3|47032.3|47054.8|47034.8|47052.3|47032.3|1
1648221330000|2022-03-25 15:15:30|47049.6|47029.6|47038.5|47018.5|47049.6|47029.6|47036|47016|14
1648221340000|2022-03-25 15:15:40|47041|47021|47064.6|47044.6|47064.6|47044.6|47041|47021|7
1648221350000|2022-03-25 15:15:50|47063.5|47043.5|47054.8|47034.8|47063.5|47043.5|47054.8|47034.8|5
1648221360000|2022-03-25 15:16:00|47056|47036|47053.5|47033.5|47056|47036|47053.5|47033.5|1
1648221370000|2022-03-25 15:16:10|47056|47036|47058.5|47038.5|47058.5|47038.5|47056|47036|5
1648221380000|2022-03-25 15:16:20|47054.6|47034.6|47053.5|47033.5|47054.6|47034.6|47053.5|47033.5|2
1648221390000|2022-03-25 15:16:30|47056|47036|47056|47036|47058.3|47038.3|47056|47036|3
1648221400000|2022-03-25 15:16:40|47058.5|47038.5|47053.5|47033.5|47058.5|47038.5|47053.5|47033.5|4
1648221410000|2022-03-25 15:16:50|47054.6|47034.6|47054.6|47034.6|47054.6|47034.6|47053.5|47033.5|1
1648221420000|2022-03-25 15:17:00|47058.5|47038.5|47056|47036|47058.5|47038.5|47054.8|47034.8|4
1648221430000|2022-03-25 15:17:10|47054.6|47034.6|47051|47031|47054.6|47034.6|47051|47031|6
1648221440000|2022-03-25 15:17:20|||||||||2
1648221450000|2022-03-25 15:17:30|47049.6|47029.6|47051|47031|47051|47031|47047.1|47027.1|2
1648221460000|2022-03-25 15:17:40|47052.1|47032.1|47052.1|47032.1|47052.1|47032.1|47051|47031|5
1648221470000|2022-03-25 15:17:50|47051|47031|47053.5|47033.5|47053.5|47033.5|47051|47031|0
1648221480000|2022-03-25 15:18:00|47056|47036|47051|47031|47063.5|47043.5|47046|47026|15
1648221490000|2022-03-25 15:18:10|47052.3|47032.3|47065.8|47045.8|47065.8|47045.8|47052.3|47032.3|18
1648221500000|2022-03-25 15:18:20|47068.3|47048.3|47056|47036|47069.6|47049.6|47056|47036|9
1648221510000|2022-03-25 15:18:30|47057.1|47037.1|47062.1|47042.1|47063.5|47043.5|47057.1|47037.1|7
1648221520000|2022-03-25 15:18:40|47060.8|47040.8|47054.6|47034.6|47060.8|47040.8|47054.6|47034.6|3
1648221530000|2022-03-25 15:18:50|47053.5|47033.5|47049.6|47029.6|47054.6|47034.6|47049.6|47029.6|2
1648221540000|2022-03-25 15:19:00|47051|47031|47051|47031|47052.1|47032.1|47048.5|47028.5|6
1648221550000|2022-03-25 15:19:10|47052.1|47032.1|47053.5|47033.5|47054.6|47034.6|47049.6|47029.6|4
1648221560000|2022-03-25 15:19:20|47052.1|47032.1|47051|47031|47054.6|47034.6|47051|47031|19
1648221570000|2022-03-25 15:19:30|47053.3|47033.3|47068.5|47048.5|47068.5|47048.5|47053.3|47033.3|7
1648221580000|2022-03-25 15:19:40|47066|47046|47063.5|47043.5|47066|47046|47063.5|47043.5|3
1648221590000|2022-03-25 15:19:50|47066|47046|47064.6|47044.6|47066|47046|47064.6|47044.6|1
1648221600000|2022-03-25 15:20:00|47066|47046|47063.5|47043.5|47066|47046|47063.5|47043.5|3
1648221610000|2022-03-25 15:20:10|47066|47046|47063.5|47043.5|47066|47046|47063.5|47043.5|5
1648221620000|2022-03-25 15:20:20|47066|47046|47061|47041|47066|47046|47061|47041|1
1648221630000|2022-03-25 15:20:30|47056|47036|47053.5|47033.5|47056|47036|47053.5|47033.5|9
1648221640000|2022-03-25 15:20:40|47054.6|47034.6|47061|47041|47061|47041|47053.5|47033.5|7
1648221650000|2022-03-25 15:20:50|47063.5|47043.5|47063.5|47043.5|47066|47046|47063.5|47043.5|4
1648221660000|2022-03-25 15:21:00|47064.8|47044.8|47073.5|47053.5|47079.8|47059.8|47064.8|47044.8|9
1648221670000|2022-03-25 15:21:10|47072.1|47052.1|47071|47051|47072.3|47052.3|47069.6|47049.6|7
1648221680000|2022-03-25 15:21:20|47069.6|47049.6|47072.1|47052.1|47078.5|47058.5|47069.6|47049.6|4
1648221690000|2022-03-25 15:21:30|47073.5|47053.5|47073.5|47053.5|47076|47056|47073.5|47053.5|5
1648221700000|2022-03-25 15:21:40|47074.6|47054.6|47077.1|47057.1|47078.3|47058.3|47074.6|47054.6|2
1648221710000|2022-03-25 15:21:50|47074.6|47054.6|47082.3|47062.3|47082.3|47062.3|47074.6|47054.6|5
1648221720000|2022-03-25 15:22:00|47086|47066|47065.8|47045.8|47094.6|47074.6|47065.8|47045.8|54
1648221730000|2022-03-25 15:22:10|47063.3|47043.3|47068.3|47048.3|47072.1|47052.1|47063.3|47043.3|10
1648221740000|2022-03-25 15:22:20|47066.9|47046.9|47073.3|47053.3|47073.3|47053.3|47066.9|47046.9|17
1648221750000|2022-03-25 15:22:30|47070.8|47050.8|47068.3|47048.3|47073.3|47053.3|47068.3|47048.3|8
1648221760000|2022-03-25 15:22:40|47069.6|47049.6|47068.3|47048.3|47070.8|47050.8|47068.3|47048.3|65
1648221770000|2022-03-25 15:22:50|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|2
1648221780000|2022-03-25 15:23:00|47063.3|47043.3|47068.3|47048.3|47068.3|47048.3|47063.3|47043.3|2
1648221790000|2022-03-25 15:23:10|47069.4|47049.4|47069.4|47049.4|47070.6|47050.6|47069.4|47049.4|4
1648221800000|2022-03-25 15:23:20|||||||||2
1648221810000|2022-03-25 15:23:30|47068.3|47048.3|47065.8|47045.8|47068.3|47048.3|47065.8|47045.8|4
1648221820000|2022-03-25 15:23:40|47064.6|47044.6|47060.8|47040.8|47064.6|47044.6|47060.8|47040.8|8
1648221830000|2022-03-25 15:23:50|47062.1|47042.1|47063.3|47043.3|47063.3|47043.3|47060.8|47040.8|2
1648221840000|2022-03-25 15:24:00|47065.8|47045.8|47070.8|47050.8|47073.3|47053.3|47065.8|47045.8|3
1648221850000|2022-03-25 15:24:10|47069.6|47049.6|47075.8|47055.8|47075.8|47055.8|47069.6|47049.6|5
1648221860000|2022-03-25 15:24:20|47076.9|47056.9|47075.8|47055.8|47076.9|47056.9|47075.8|47055.8|1
1648221870000|2022-03-25 15:24:30|47071.9|47051.9|47065.8|47045.8|47071.9|47051.9|47065.8|47045.8|5
1648221880000|2022-03-25 15:24:40|47068.3|47048.3|47065.8|47045.8|47070.8|47050.8|47065.8|47045.8|3
1648221890000|2022-03-25 15:24:50|47066.9|47046.9|47089.6|47069.6|47092.1|47072.1|47065.8|47045.8|7
1648221900000|2022-03-25 15:25:00|47090.8|47070.8|47102.1|47082.1|47102.1|47082.1|47090.8|47070.8|11
1648221910000|2022-03-25 15:25:10|47103.5|47083.5|47110.8|47090.8|47110.8|47090.8|47103.5|47083.5|0
1648221920000|2022-03-25 15:25:20|47109.6|47089.6|47113.3|47093.3|47113.3|47093.3|47109.6|47089.6|5
1648221930000|2022-03-25 15:25:30|47115.8|47095.8|47114.6|47094.6|47119.6|47099.6|47113.3|47093.3|5
1648221940000|2022-03-25 15:25:40|47113.3|47093.3|47110.8|47090.8|47113.3|47093.3|47110.8|47090.8|2
1648221950000|2022-03-25 15:25:50|47113.3|47093.3|47115.8|47095.8|47117.1|47097.1|47113.3|47093.3|6
1648221960000|2022-03-25 15:26:00|47113.3|47093.3|47109.6|47089.6|47113.3|47093.3|47109.6|47089.6|2
1648221970000|2022-03-25 15:26:10|47108.3|47088.3|47113.3|47093.3|47115.8|47095.8|47108.3|47088.3|6
1648221980000|2022-03-25 15:26:20|47111.9|47091.9|47113.3|47093.3|47113.3|47093.3|47110.8|47090.8|0
1648221990000|2022-03-25 15:26:30|47114.4|47094.4|47115.8|47095.8|47115.8|47095.8|47114.4|47094.4|2
1648222000000|2022-03-25 15:26:40|47113.3|47093.3|47115.8|47095.8|47117.1|47097.1|47113.3|47093.3|1
1648222010000|2022-03-25 15:26:50|47117.1|47097.1|47113.3|47093.3|47117.1|47097.1|47113.3|47093.3|5
1648222020000|2022-03-25 15:27:00|47111.9|47091.9|47113.3|47093.3|47113.3|47093.3|47110.8|47090.8|4
1648222030000|2022-03-25 15:27:10|47116.9|47096.9|47116.9|47096.9|47116.9|47096.9|47116.9|47096.9|6
1648222040000|2022-03-25 15:27:20|||||||||2
1648222050000|2022-03-25 15:27:30|47118.3|47098.3|47115.8|47095.8|47119.6|47099.6|47115.8|47095.8|9
1648222060000|2022-03-25 15:27:40|47118.3|47098.3|47121.9|47101.9|47121.9|47101.9|47115.8|47095.8|4
1648222070000|2022-03-25 15:27:50|47119.4|47099.4|47145.8|47125.8|47145.8|47125.8|47118.3|47098.3|17
1648222080000|2022-03-25 15:28:00|47144.4|47124.4|47142.1|47122.1|47144.4|47124.4|47140.8|47120.8|5
1648222090000|2022-03-25 15:28:10|47139.6|47119.6|47137.1|47117.1|47139.6|47119.6|47130.8|47110.8|3
1648222100000|2022-03-25 15:28:20|47138.3|47118.3|47137.1|47117.1|47138.5|47118.5|47135.8|47115.8|5
1648222110000|2022-03-25 15:28:30|47135.8|47115.8|47137.1|47117.1|47137.1|47117.1|47135.8|47115.8|0
1648222120000|2022-03-25 15:28:40|47138.3|47118.3|47134.4|47114.4|47138.3|47118.3|47134.4|47114.4|1
1648222130000|2022-03-25 15:28:50|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|1
1648222140000|2022-03-25 15:29:00|47134.6|47114.6|47144.6|47124.6|47144.6|47124.6|47134.6|47114.6|7
1648222150000|2022-03-25 15:29:10|47143.3|47123.3|47144.6|47124.6|47144.6|47124.6|47140.8|47120.8|7
1648222160000|2022-03-25 15:29:20|47143.3|47123.3|47145.8|47125.8|47145.8|47125.8|47143.3|47123.3|2
1648222170000|2022-03-25 15:29:30|47144.4|47124.4|47143.3|47123.3|47144.4|47124.4|47140.8|47120.8|4
1648222180000|2022-03-25 15:29:40|47148.3|47128.3|47145.8|47125.8|47150.8|47130.8|47145.8|47125.8|12
1648222190000|2022-03-25 15:29:50|47146.9|47126.9|47145.8|47125.8|47148.3|47128.3|47145.8|47125.8|2
1648222200000|2022-03-25 15:30:00|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|2
1648222220000|2022-03-25 15:30:20|47141.9|47121.9|47123.3|47103.3|47141.9|47121.9|47123.3|47103.3|20
1648222230000|2022-03-25 15:30:30|47120.8|47100.8|47123.3|47103.3|47123.3|47103.3|47115.8|47095.8|17
1648222240000|2022-03-25 15:30:40|47127.1|47107.1|47130.8|47110.8|47130.8|47110.8|47127.1|47107.1|3
1648222250000|2022-03-25 15:30:50|47132.1|47112.1|47140.8|47120.8|47140.8|47120.8|47132.1|47112.1|2
1648222260000|2022-03-25 15:31:00|47143.3|47123.3|47145.8|47125.8|47145.8|47125.8|47143.3|47123.3|4
1648222270000|2022-03-25 15:31:10|47148.3|47128.3|47150.8|47130.8|47150.8|47130.8|47148.3|47128.3|4
1648222280000|2022-03-25 15:31:20|47148.3|47128.3|47146.9|47126.9|47148.3|47128.3|47146.9|47126.9|3
1648222290000|2022-03-25 15:31:30|47148.3|47128.3|47150.8|47130.8|47150.8|47130.8|47148.3|47128.3|7
1648222300000|2022-03-25 15:31:40|47153.3|47133.3|47175.8|47155.8|47179.6|47159.6|47153.3|47133.3|20
1648222310000|2022-03-25 15:31:50|47177.1|47157.1|47175.8|47155.8|47177.1|47157.1|47173.3|47153.3|8
1648222320000|2022-03-25 15:32:00|47178.3|47158.3|47178.1|47158.1|47185.8|47165.8|47173.3|47153.3|15
1648222330000|2022-03-25 15:32:10|47175.8|47155.8|47178.3|47158.3|47178.3|47158.3|47173.3|47153.3|6
1648222340000|2022-03-25 15:32:20|47177.1|47157.1|47165.8|47145.8|47180.8|47160.8|47165.8|47145.8|13
1648222350000|2022-03-25 15:32:30|47168.3|47148.3|47154.4|47134.4|47168.3|47148.3|47154.4|47134.4|7
1648222360000|2022-03-25 15:32:40|47153.3|47133.3|47148.1|47128.1|47153.3|47133.3|47143.3|47123.3|12
1648222370000|2022-03-25 15:32:50|47150.8|47130.8|47148.3|47128.3|47150.8|47130.8|47146.9|47126.9|0
1648222380000|2022-03-25 15:33:00|47150.8|47130.8|47155.8|47135.8|47155.8|47135.8|47143.3|47123.3|9
1648222390000|2022-03-25 15:33:10|47154.6|47134.6|47148.3|47128.3|47155.8|47135.8|47134.6|47114.6|11
1648222400000|2022-03-25 15:33:20|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|47148.3|47128.3|2
1648222410000|2022-03-25 15:33:30|47148.3|47128.3|47158.3|47138.3|47158.3|47138.3|47146.9|47126.9|5
1648222420000|2022-03-25 15:33:40|47159.6|47139.6|47151.9|47131.9|47159.6|47139.6|47151.9|47131.9|3
1648222430000|2022-03-25 15:33:50|47153.3|47133.3|47154.4|47134.4|47158.3|47138.3|47150.8|47130.8|5
1648222440000|2022-03-25 15:34:00|47151.9|47131.9|47155.8|47135.8|47155.8|47135.8|47145.8|47125.8|4
1648222450000|2022-03-25 15:34:10|47158.3|47138.3|47160.8|47140.8|47160.8|47140.8|47150.8|47130.8|12
1648222460000|2022-03-25 15:34:20|47165.8|47145.8|47168.3|47148.3|47168.3|47148.3|47163.3|47143.3|5
1648222470000|2022-03-25 15:34:30|47166.9|47146.9|47193.3|47173.3|47193.3|47173.3|47166.9|47146.9|7
1648222480000|2022-03-25 15:34:40|47194.6|47174.6|47203.3|47183.3|47208.3|47188.3|47193.3|47173.3|6
1648222490000|2022-03-25 15:34:50|47202.1|47182.1|47193.3|47173.3|47202.1|47182.1|47188.3|47168.3|10
1648222500000|2022-03-25 15:35:00|47194.6|47174.6|47188.3|47168.3|47195.8|47175.8|47175.8|47155.8|15
1648222510000|2022-03-25 15:35:10|47190.8|47170.8|47190.8|47170.8|47192.1|47172.1|47188.3|47168.3|5
1648222520000|2022-03-25 15:35:20|47192.1|47172.1|47193.3|47173.3|47193.3|47173.3|47192.1|47172.1|3
1648222530000|2022-03-25 15:35:30|47194.6|47174.6|47190.8|47170.8|47195.8|47175.8|47190.8|47170.8|4
1648222540000|2022-03-25 15:35:40|47189.6|47169.6|47184.4|47164.4|47189.6|47169.6|47184.4|47164.4|5
1648222550000|2022-03-25 15:35:50|47181.9|47161.9|47174.4|47154.4|47181.9|47161.9|47174.4|47154.4|3
1648222560000|2022-03-25 15:36:00|47170.8|47150.8|47149.4|47129.4|47170.8|47150.8|47149.4|47129.4|26
1648222570000|2022-03-25 15:36:10|47148.3|47128.3|47145.8|47125.8|47148.3|47128.3|47145.8|47125.8|2
1648222580000|2022-03-25 15:36:20|47143.3|47123.3|47153.3|47133.3|47153.3|47133.3|47143.3|47123.3|17
1648222590000|2022-03-25 15:36:30|||||||||1
1648222600000|2022-03-25 15:36:40|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|2
1648222610000|2022-03-25 15:36:50|47153.3|47133.3|47155.8|47135.8|47158.3|47138.3|47153.3|47133.3|7
1648222620000|2022-03-25 15:37:00|47158.3|47138.3|47165.8|47145.8|47165.8|47145.8|47155.8|47135.8|6
1648222630000|2022-03-25 15:37:10|47167.1|47147.1|47183.3|47163.3|47183.3|47163.3|47167.1|47147.1|5
1648222640000|2022-03-25 15:37:20|47184.6|47164.6|47185.8|47165.8|47185.8|47165.8|47184.6|47164.6|5
1648222650000|2022-03-25 15:37:30|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|1
1648222660000|2022-03-25 15:37:40|47181.9|47161.9|47182.1|47162.1|47183.3|47163.3|47179.6|47159.6|5
1648222670000|2022-03-25 15:37:50|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|4
1648222680000|2022-03-25 15:38:00|47179.4|47159.4|47175.8|47155.8|47179.4|47159.4|47175.8|47155.8|4
1648222690000|2022-03-25 15:38:10|47172.1|47152.1|47170.8|47150.8|47172.1|47152.1|47170.8|47150.8|4
1648222700000|2022-03-25 15:38:20|47169.6|47149.6|47145.8|47125.8|47169.6|47149.6|47145.8|47125.8|10
1648222710000|2022-03-25 15:38:30|47144.6|47124.6|47135.8|47115.8|47144.6|47124.6|47135.8|47115.8|8
1648222720000|2022-03-25 15:38:40|47136.9|47116.9|47134.4|47114.4|47136.9|47116.9|47134.4|47114.4|1
1648222730000|2022-03-25 15:38:50|47133.3|47113.3|47130.8|47110.8|47133.3|47113.3|47130.8|47110.8|0
1648222740000|2022-03-25 15:39:00|47129.6|47109.6|47110.8|47090.8|47129.6|47109.6|47110.8|47090.8|34
1648222750000|2022-03-25 15:39:10|47113.3|47093.3|47098.3|47078.3|47113.3|47093.3|47098.3|47078.3|10
1648222760000|2022-03-25 15:39:20|47100.8|47080.8|47098.3|47078.3|47100.8|47080.8|47091.9|47071.9|9
1648222770000|2022-03-25 15:39:30|47099.6|47079.6|47099.6|47079.6|47099.6|47079.6|47099.6|47079.6|1
1648222780000|2022-03-25 15:39:40|47105.8|47085.8|47108.3|47088.3|47108.3|47088.3|47105.8|47085.8|12
1648222790000|2022-03-25 15:39:50|||||||||4
1648222800000|2022-03-25 15:40:00|47105.8|47085.8|47110.8|47090.8|47110.8|47090.8|47105.8|47085.8|21
1648222810000|2022-03-25 15:40:10|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|47108.3|47088.3|15
1648222820000|2022-03-25 15:40:20|47110.8|47090.8|47109.4|47089.4|47110.8|47090.8|47105.8|47085.8|27
1648222830000|2022-03-25 15:40:30|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|8
1648222840000|2022-03-25 15:40:40|47109.4|47089.4|47108.3|47088.3|47109.6|47089.6|47108.3|47088.3|8
1648222850000|2022-03-25 15:40:50|47106.9|47086.9|47087.1|47067.1|47106.9|47086.9|47087.1|47067.1|14
1648222860000|2022-03-25 15:41:00|47088.5|47068.5|47078.3|47058.3|47089.6|47069.6|47078.3|47058.3|9
1648222870000|2022-03-25 15:41:10|47075.8|47055.8|47073.3|47053.3|47075.8|47055.8|47073.3|47053.3|3
1648222880000|2022-03-25 15:41:20|47074.6|47054.6|47073.3|47053.3|47074.6|47054.6|47073.3|47053.3|0
1648222890000|2022-03-25 15:41:30|47075.8|47055.8|47068.3|47048.3|47075.8|47055.8|47068.3|47048.3|13
1648222900000|2022-03-25 15:41:40|47069.4|47049.4|47075.8|47055.8|47075.8|47055.8|47068.3|47048.3|4
1648222910000|2022-03-25 15:41:50|47074.4|47054.4|47071.9|47051.9|47075.8|47055.8|47071.9|47051.9|5
1648222920000|2022-03-25 15:42:00|47070.8|47050.8|47078.3|47058.3|47079.6|47059.6|47070.8|47050.8|3
1648222930000|2022-03-25 15:42:10|47076.9|47056.9|47079.4|47059.4|47080.6|47060.6|47074.4|47054.4|2
1648222940000|2022-03-25 15:42:20|47078.3|47058.3|47080.8|47060.8|47080.8|47060.8|47078.3|47058.3|1
1648222950000|2022-03-25 15:42:30|47081.9|47061.9|47080.8|47060.8|47081.9|47061.9|47080.8|47060.8|1
1648222960000|2022-03-25 15:42:40|47081.9|47061.9|47085.8|47065.8|47085.8|47065.8|47080.8|47060.8|1
1648222980000|2022-03-25 15:43:00|47083.5|47063.5|47080.8|47060.8|47085.8|47065.8|47080.8|47060.8|9
1648222990000|2022-03-25 15:43:10|47081.9|47061.9|47080.8|47060.8|47081.9|47061.9|47080.8|47060.8|0
1648223000000|2022-03-25 15:43:20|47081.9|47061.9|47080.8|47060.8|47081.9|47061.9|47080.8|47060.8|0
1648223010000|2022-03-25 15:43:30|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|47079.6|47059.6|3
1648223020000|2022-03-25 15:43:40|47081|47061|47088.3|47068.3|47088.3|47068.3|47081|47061|10
1648223030000|2022-03-25 15:43:50|||||||||2
1648223040000|2022-03-25 15:44:00|47085.8|47065.8|47085.8|47065.8|47088.3|47068.3|47085.8|47065.8|0
1648223050000|2022-03-25 15:44:10|47083.3|47063.3|47079.4|47059.4|47083.3|47063.3|47076.9|47056.9|6
1648223060000|2022-03-25 15:44:20|47078.1|47058.1|47083.3|47063.3|47084.6|47064.6|47075.8|47055.8|3
1648223070000|2022-03-25 15:44:30|47085.8|47065.8|47090.8|47070.8|47092.1|47072.1|47085.8|47065.8|46
1648223080000|2022-03-25 15:44:40|47091.9|47071.9|47086.9|47066.9|47091.9|47071.9|47086.9|47066.9|25
1648223090000|2022-03-25 15:44:50|47088.3|47068.3|47095.6|47075.6|47095.6|47075.6|47088.3|47068.3|8
1648223100000|2022-03-25 15:45:00|47094.2|47074.2|47095.6|47075.6|47095.6|47075.6|47094.2|47074.2|4
1648223130000|2022-03-25 15:45:30|47094.4|47074.4|47090.6|47070.6|47094.4|47074.4|47090.6|47070.6|6
1648223140000|2022-03-25 15:45:40|47086.9|47066.9|47078.1|47058.1|47086.9|47066.9|47076.9|47056.9|12
1648223150000|2022-03-25 15:45:50|47080.6|47060.6|47080.6|47060.6|47080.6|47060.6|47078.1|47058.1|0
1648223160000|2022-03-25 15:46:00|47081.9|47061.9|47088.1|47068.1|47088.1|47068.1|47081.9|47061.9|11
1648223170000|2022-03-25 15:46:10|47085.6|47065.6|47086.9|47066.9|47086.9|47066.9|47084.4|47064.4|4
1648223180000|2022-03-25 15:46:20|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|47088.1|47068.1|0
1648223190000|2022-03-25 15:46:30|47084.4|47064.4|47083.3|47063.3|47084.4|47064.4|47083.3|47063.3|2
1648223200000|2022-03-25 15:46:40|47081.9|47061.9|47079.4|47059.4|47081.9|47061.9|47079.4|47059.4|4
1648223210000|2022-03-25 15:46:50|47078.1|47058.1|47076.9|47056.9|47078.1|47058.1|47076.9|47056.9|2
1648223220000|2022-03-25 15:47:00|47075.6|47055.6|47073.1|47053.1|47075.6|47055.6|47073.1|47053.1|3
1648223230000|2022-03-25 15:47:10|47071.9|47051.9|47075.6|47055.6|47075.6|47055.6|47071.9|47051.9|7
1648223240000|2022-03-25 15:47:20|47078.1|47058.1|47075.6|47055.6|47078.1|47058.1|47075.6|47055.6|1
1648223250000|2022-03-25 15:47:30|47079.4|47059.4|47080.8|47060.8|47080.8|47060.8|47079.4|47059.4|3
1648223260000|2022-03-25 15:47:40|47081.9|47061.9|47079.4|47059.4|47081.9|47061.9|47079.4|47059.4|2
1648223270000|2022-03-25 15:47:50|47078.1|47058.1|47079.4|47059.4|47079.4|47059.4|47078.1|47058.1|52
1648223280000|2022-03-25 15:48:00|47082.1|47062.1|47088.3|47068.3|47092.1|47072.1|47082.1|47062.1|8
1648223290000|2022-03-25 15:48:10|47087.1|47067.1|47085.8|47065.8|47090.8|47070.8|47085.8|47065.8|2
1648223300000|2022-03-25 15:48:20|47088.3|47068.3|47084.6|47064.6|47088.3|47068.3|47084.6|47064.6|1
1648223310000|2022-03-25 15:48:30|47086|47066|47084.6|47064.6|47086|47066|47083.3|47063.3|2
1648223320000|2022-03-25 15:48:40|47087.1|47067.1|47084.6|47064.6|47087.1|47067.1|47083.3|47063.3|5
1648223330000|2022-03-25 15:48:50|47085.8|47065.8|47085.8|47065.8|47086.9|47066.9|47085.8|47065.8|4
1648223340000|2022-03-25 15:49:00|47083.3|47063.3|47085.8|47065.8|47085.8|47065.8|47083.3|47063.3|3
1648223350000|2022-03-25 15:49:10|47087.1|47067.1|47088.3|47068.3|47090.8|47070.8|47085.8|47065.8|1
1648223370000|2022-03-25 15:49:30|47089.6|47069.6|47084.6|47064.6|47089.6|47069.6|47078.3|47058.3|7
1648223380000|2022-03-25 15:49:40|47086|47066|47091|47071|47091|47071|47084.6|47064.6|8
1648223390000|2022-03-25 15:49:50|47088.5|47068.5|47089.6|47069.6|47089.6|47069.6|47087.1|47067.1|8
1648223400000|2022-03-25 15:50:00|47090.8|47070.8|47093.3|47073.3|47093.3|47073.3|47090.8|47070.8|2
1648223410000|2022-03-25 15:50:10|||||||||3
1648223420000|2022-03-25 15:50:20|47094.6|47074.6|47079.6|47059.6|47094.6|47074.6|47078.3|47058.3|9
1648223430000|2022-03-25 15:50:30|47078.3|47058.3|47079.6|47059.6|47079.6|47059.6|47076.9|47056.9|7
1648223440000|2022-03-25 15:50:40|47080.8|47060.8|47080.8|47060.8|47080.8|47060.8|47074.6|47054.6|3
1648223450000|2022-03-25 15:50:50|47079.4|47059.4|47080.8|47060.8|47080.8|47060.8|47078.3|47058.3|0
1648223460000|2022-03-25 15:51:00|47078.3|47058.3|47074.6|47054.6|47078.3|47058.3|47074.6|47054.6|2
1648223470000|2022-03-25 15:51:10|47075.8|47055.8|47080.8|47060.8|47080.8|47060.8|47074.6|47054.6|5
1648223480000|2022-03-25 15:51:20|47082.1|47062.1|47083.5|47063.5|47083.5|47063.5|47082.1|47062.1|1
1648223490000|2022-03-25 15:51:30|47082.1|47062.1|47082.1|47062.1|47082.1|47062.1|47078.3|47058.3|6
1648223500000|2022-03-25 15:51:40|47078.5|47058.5|47080.8|47060.8|47080.8|47060.8|47077.1|47057.1|13
1648223510000|2022-03-25 15:51:50|47079.4|47059.4|47090.8|47070.8|47090.8|47070.8|47079.4|47059.4|6
1648223520000|2022-03-25 15:52:00|47093.3|47073.3|47103.3|47083.3|47103.3|47083.3|47093.3|47073.3|14
1648223530000|2022-03-25 15:52:10|47104.6|47084.6|47105.8|47085.8|47105.8|47085.8|47103.3|47083.3|9
1648223540000|2022-03-25 15:52:20|47108.3|47088.3|47108.3|47088.3|47109.4|47089.4|47108.3|47088.3|8
1648223550000|2022-03-25 15:52:30|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|3
1648223560000|2022-03-25 15:52:40|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|5
1648223570000|2022-03-25 15:52:50|47101.9|47081.9|47097.1|47077.1|47101.9|47081.9|47097.1|47077.1|4
1648223580000|2022-03-25 15:53:00|47094.6|47074.6|47092.1|47072.1|47094.6|47074.6|47092.1|47072.1|3
1648223590000|2022-03-25 15:53:10|47093.3|47073.3|47092.1|47072.1|47093.3|47073.3|47092.1|47072.1|7
1648223620000|2022-03-25 15:53:40|47088.3|47068.3|47087.1|47067.1|47088.3|47068.3|47085.8|47065.8|7
1648223630000|2022-03-25 15:53:50|47085.8|47065.8|47082.1|47062.1|47085.8|47065.8|47082.1|47062.1|9
1648223640000|2022-03-25 15:54:00|47081|47061|47077.1|47057.1|47081|47061|47074.6|47054.6|6
1648223650000|2022-03-25 15:54:10|47078.3|47058.3|47059.6|47039.6|47078.3|47058.3|47059.6|47039.6|11
1648223660000|2022-03-25 15:54:20|47060.8|47040.8|47062.1|47042.1|47063.3|47043.3|47059.6|47039.6|5
1648223670000|2022-03-25 15:54:30|47063.3|47043.3|47075.8|47055.8|47075.8|47055.8|47063.3|47043.3|10
1648223680000|2022-03-25 15:54:40|47074.4|47054.4|47078.3|47058.3|47078.3|47058.3|47074.4|47054.4|4
1648223690000|2022-03-25 15:54:50|47079.6|47059.6|47074.6|47054.6|47080.8|47060.8|47074.6|47054.6|1
1648223700000|2022-03-25 15:55:00|47078.3|47058.3|47064.6|47044.6|47078.3|47058.3|47064.6|47044.6|10
1648223710000|2022-03-25 15:55:10|47063.3|47043.3|47060.8|47040.8|47067.1|47047.1|47060.8|47040.8|8
1648223720000|2022-03-25 15:55:20|47058.3|47038.3|47050.8|47030.8|47058.3|47038.3|47050.8|47030.8|20
1648223730000|2022-03-25 15:55:30|47046.9|47026.9|47028.3|47008.3|47046.9|47026.9|47028.3|47008.3|61
1648223740000|2022-03-25 15:55:40|47033.3|47013.3|47039.6|47019.6|47040.8|47020.8|47033.3|47013.3|15
1648223750000|2022-03-25 15:55:50|47040.8|47020.8|47046|47026|47046|47026|47034.4|47014.4|16
1648223760000|2022-03-25 15:56:00|47048.3|47028.3|47050.8|47030.8|47050.8|47030.8|47048.3|47028.3|2
1648223770000|2022-03-25 15:56:10|47052.1|47032.1|47051.9|47031.9|47053.3|47033.3|47050.8|47030.8|1
1648223780000|2022-03-25 15:56:20|47050.8|47030.8|47049.6|47029.6|47050.8|47030.8|47048.3|47028.3|0
1648223790000|2022-03-25 15:56:30|47047.1|47027.1|47049.6|47029.6|47052.1|47032.1|47047.1|47027.1|5
1648223800000|2022-03-25 15:56:40|47048.5|47028.5|47045.8|47025.8|47055.8|47035.8|47045.8|47025.8|13
1648223810000|2022-03-25 15:56:50|47044.6|47024.6|47043.3|47023.3|47048.5|47028.5|47043.3|47023.3|3
1648223820000|2022-03-25 15:57:00|47044.6|47024.6|47047.1|47027.1|47047.1|47027.1|47044.6|47024.6|1
1648223830000|2022-03-25 15:57:10|47048.3|47028.3|47047.1|47027.1|47049.6|47029.6|47047.1|47027.1|3
1648223840000|2022-03-25 15:57:20|47045.8|47025.8|47048.3|47028.3|47048.3|47028.3|47044.6|47024.6|6
1648223850000|2022-03-25 15:57:30|47049.4|47029.4|47048.3|47028.3|47049.4|47029.4|47048.3|47028.3|0
1648223860000|2022-03-25 15:57:40|47043.3|47023.3|47035.8|47015.8|47043.3|47023.3|47035.8|47015.8|5
1648223870000|2022-03-25 15:57:50|47034.6|47014.6|47028.3|47008.3|47034.6|47014.6|47027.1|47007.1|7
1648223880000|2022-03-25 15:58:00|47029.6|47009.6|47028.5|47008.5|47029.6|47009.6|47026.9|47006.9|12
1648223890000|2022-03-25 15:58:10|47029.6|47009.6|47022.1|47002.1|47029.6|47009.6|47019.6|46999.6|11
1648223900000|2022-03-25 15:58:20|47021|47001|47028.3|47008.3|47028.3|47008.3|47021|47001|9
1648223910000|2022-03-25 15:58:30|47025.8|47005.8|47035.8|47015.8|47035.8|47015.8|47025.8|47005.8|6
1648223920000|2022-03-25 15:58:40|47040.8|47020.8|47034.6|47014.6|47040.8|47020.8|47033.5|47013.5|1
1648223930000|2022-03-25 15:58:50|47033.3|47013.3|47033.3|47013.3|47034.6|47014.6|47029.6|47009.6|3
1648223940000|2022-03-25 15:59:00|47035.8|47015.8|47040.8|47020.8|47040.8|47020.8|47032.1|47012.1|4
1648223960000|2022-03-25 15:59:20|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|1
1648223970000|2022-03-25 15:59:30|47035.8|47015.8|47037.1|47017.1|47037.1|47017.1|47034.6|47014.6|4
1648223980000|2022-03-25 15:59:40|47034.6|47014.6|47029.6|47009.6|47034.6|47014.6|47029.6|47009.6|4
1648223990000|2022-03-25 15:59:50|47028.5|47008.5|47026.9|47006.9|47028.5|47008.5|47025.8|47005.8|9
1648224000000|2022-03-25 16:00:00|47025.8|47005.8|47031.9|47011.9|47031.9|47011.9|47025.8|47005.8|1
1648224010000|2022-03-25 16:00:10|47033.3|47013.3|47039.6|47019.6|47039.6|47019.6|47033.3|47013.3|4
1648224020000|2022-03-25 16:00:20|47040.8|47020.8|47036|47016|47040.8|47020.8|47034.8|47014.8|4
1648224030000|2022-03-25 16:00:30|||||||||1
1648224040000|2022-03-25 16:00:40|47033.5|47013.5|47028.3|47008.3|47034.6|47014.6|47027.1|47007.1|6
1648224050000|2022-03-25 16:00:50|47025.8|47005.8|46973.3|46953.3|47025.8|47005.8|46973.3|46953.3|44
1648224060000|2022-03-25 16:01:00|46970.8|46950.8|46987.1|46967.1|46987.1|46967.1|46970.8|46950.8|29
1648224070000|2022-03-25 16:01:10|46985.8|46965.8|46981.9|46961.9|46988.3|46968.3|46980.8|46960.8|12
1648224080000|2022-03-25 16:01:20|46984.6|46964.6|47003.3|46983.3|47003.3|46983.3|46982.1|46962.1|17
1648224090000|2022-03-25 16:01:30|47001.9|46981.9|47010.8|46990.8|47012.3|46992.3|47001.9|46981.9|8
1648224100000|2022-03-25 16:01:40|47009.4|46989.4|47013.3|46993.3|47013.3|46993.3|47008.3|46988.3|4
1648224110000|2022-03-25 16:01:50|47012.1|46992.1|47014.6|46994.6|47015.8|46995.8|47012.1|46992.1|8
1648224120000|2022-03-25 16:02:00|47028.3|47008.3|47044.4|47024.4|47044.4|47024.4|47028.3|47008.3|16
1648224130000|2022-03-25 16:02:10|47043.3|47023.3|47050.8|47030.8|47050.8|47030.8|47043.3|47023.3|2
1648224140000|2022-03-25 16:02:20|47049.4|47029.4|47049.4|47029.4|47051.9|47031.9|47048.3|47028.3|1
1648224150000|2022-03-25 16:02:30|47048.3|47028.3|47044.6|47024.6|47048.3|47028.3|47043.5|47023.5|5
1648224160000|2022-03-25 16:02:40|47043.5|47023.5|47050.8|47030.8|47051.9|47031.9|47039.6|47019.6|11
1648224170000|2022-03-25 16:02:50|47053.3|47033.3|47055.8|47035.8|47055.8|47035.8|47053.3|47033.3|4
1648224180000|2022-03-25 16:03:00|47058.3|47038.3|47054.6|47034.6|47059.6|47039.6|47054.6|47034.6|7
1648224190000|2022-03-25 16:03:10|47053.3|47033.3|47045.8|47025.8|47053.3|47033.3|47045.8|47025.8|6
1648224200000|2022-03-25 16:03:20|47048.3|47028.3|47045.8|47025.8|47049.6|47029.6|47045.8|47025.8|21
1648224210000|2022-03-25 16:03:30|47044.4|47024.4|47043.3|47023.3|47045.8|47025.8|47043.3|47023.3|3
1648224220000|2022-03-25 16:03:40|47045.8|47025.8|47045.8|47025.8|47045.8|47025.8|47043.3|47023.3|7
1648224230000|2022-03-25 16:03:50|47047.1|47027.1|47043.3|47023.3|47047.1|47027.1|47043.3|47023.3|2
1648224240000|2022-03-25 16:04:00|47044.6|47024.6|47045.8|47025.8|47047.1|47027.1|47044.6|47024.6|3
1648224250000|2022-03-25 16:04:10|47044.4|47024.4|47045.8|47025.8|47045.8|47025.8|47043.3|47023.3|3
1648224260000|2022-03-25 16:04:20|47044.4|47024.4|47048.3|47028.3|47048.3|47028.3|47043.3|47023.3|3
1648224270000|2022-03-25 16:04:30|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|2
1648224280000|2022-03-25 16:04:40|47051|47031|47049.6|47029.6|47051|47031|47049.6|47029.6|6
1648224290000|2022-03-25 16:04:50|47050.8|47030.8|47049.6|47029.6|47050.8|47030.8|47049.6|47029.6|2
1648224300000|2022-03-25 16:05:00|47048.3|47028.3|47043.3|47023.3|47048.3|47028.3|47043.3|47023.3|4
1648224310000|2022-03-25 16:05:10|47044.6|47024.6|47048.3|47028.3|47048.3|47028.3|47044.6|47024.6|2
1648224320000|2022-03-25 16:05:20|47049.4|47029.4|47048.3|47028.3|47049.4|47029.4|47048.3|47028.3|1
1648224330000|2022-03-25 16:05:30|47049.6|47029.6|47074.6|47054.6|47074.6|47054.6|47049.6|47029.6|22
1648224340000|2022-03-25 16:05:40|47075.8|47055.8|47078.3|47058.3|47080.8|47060.8|47075.8|47055.8|1
1648224350000|2022-03-25 16:05:50|47075.8|47055.8|47078.3|47058.3|47078.3|47058.3|47073.3|47053.3|13
1648224360000|2022-03-25 16:06:00|47079.6|47059.6|47080.8|47060.8|47080.8|47060.8|47079.6|47059.6|3
1648224370000|2022-03-25 16:06:10|47082.1|47062.1|47084.6|47064.6|47085.8|47065.8|47082.1|47062.1|3
1648224380000|2022-03-25 16:06:20|47083.3|47063.3|47081.9|47061.9|47084.4|47064.4|47081.9|47061.9|6
1648224390000|2022-03-25 16:06:30|47084.4|47064.4|47084.4|47064.4|47085.6|47065.6|47084.4|47064.4|2
1648224400000|2022-03-25 16:06:40|47081.9|47061.9|47081.9|47061.9|47084.4|47064.4|47081.9|47061.9|1
1648224410000|2022-03-25 16:06:50|||||||||1
1648224420000|2022-03-25 16:07:00|47083.3|47063.3|47093.1|47073.1|47098.1|47078.1|47083.3|47063.3|10
1648224430000|2022-03-25 16:07:10|47091.7|47071.7|47089.2|47069.2|47093.1|47073.1|47089.2|47069.2|4
1648224440000|2022-03-25 16:07:20|47090.6|47070.6|47090.6|47070.6|47091.9|47071.9|47089.2|47069.2|2
1648224450000|2022-03-25 16:07:30|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|0
1648224460000|2022-03-25 16:07:40|47090.6|47070.6|47090.6|47070.6|47091.9|47071.9|47090.6|47070.6|0
1648224470000|2022-03-25 16:07:50|47089.2|47069.2|47091.9|47071.9|47093.1|47073.1|47089.2|47069.2|3
1648224480000|2022-03-25 16:08:00|47090.6|47070.6|47089.4|47069.4|47091.9|47071.9|47088.1|47068.1|2
1648224490000|2022-03-25 16:08:10|47091.9|47071.9|47104.4|47084.4|47104.4|47084.4|47091.9|47071.9|5
1648224500000|2022-03-25 16:08:20|47106.9|47086.9|47106.9|47086.9|47108.3|47088.3|47105.8|47085.8|8
1648224510000|2022-03-25 16:08:30|47104.4|47084.4|47106.9|47086.9|47106.9|47086.9|47101.9|47081.9|4
1648224530000|2022-03-25 16:08:50|47104.4|47084.4|47104.4|47084.4|47105.8|47085.8|47104.4|47084.4|1
1648224540000|2022-03-25 16:09:00|47106.9|47086.9|47101.9|47081.9|47106.9|47086.9|47100.6|47080.6|4
1648224550000|2022-03-25 16:09:10|47099.4|47079.4|47101.9|47081.9|47101.9|47081.9|47099.4|47079.4|0
1648224560000|2022-03-25 16:09:20|47104.4|47084.4|47106.9|47086.9|47106.9|47086.9|47104.4|47084.4|3
1648224570000|2022-03-25 16:09:30|||||||||4
1648224580000|2022-03-25 16:09:40|||||||||9
1648224590000|2022-03-25 16:09:50|47109.4|47089.4|47106.9|47086.9|47109.4|47089.4|47106.9|47086.9|3
1648224600000|2022-03-25 16:10:00|47109.4|47089.4|47111.9|47091.9|47114.4|47094.4|47109.4|47089.4|4
1648224610000|2022-03-25 16:10:10|47109.4|47089.4|47111.9|47091.9|47111.9|47091.9|47109.4|47089.4|1
1648224620000|2022-03-25 16:10:20|47113.3|47093.3|47114.4|47094.4|47114.4|47094.4|47111.9|47091.9|8
1648224630000|2022-03-25 16:10:30|47111.9|47091.9|47106.9|47086.9|47111.9|47091.9|47106.9|47086.9|4
1648224640000|2022-03-25 16:10:40|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|3
1648224650000|2022-03-25 16:10:50|47108.3|47088.3|47091.9|47071.9|47108.3|47088.3|47091.9|47071.9|17
1648224660000|2022-03-25 16:11:00|47094.4|47074.4|47108.3|47088.3|47108.3|47088.3|47094.4|47074.4|14
1648224670000|2022-03-25 16:11:10|47109.6|47089.6|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|0
1648224680000|2022-03-25 16:11:20|47108.3|47088.3|47106.9|47086.9|47109.4|47089.4|47106.9|47086.9|5
1648224690000|2022-03-25 16:11:30|||||||||1
1648224700000|2022-03-25 16:11:40|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|47109.4|47089.4|3
1648224720000|2022-03-25 16:12:00|||||||||5
1648224730000|2022-03-25 16:12:10|47108.3|47088.3|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|6
1648224740000|2022-03-25 16:12:20|47109.4|47089.4|47110.6|47090.6|47110.6|47090.6|47108.3|47088.3|7
1648224760000|2022-03-25 16:12:40|47113.1|47093.1|47110.6|47090.6|47113.1|47093.1|47110.6|47090.6|2
1648224770000|2022-03-25 16:12:50|||||||||1
1648224790000|2022-03-25 16:13:10|47113.1|47093.1|47111.9|47091.9|47113.1|47093.1|47110.6|47090.6|0
1648224800000|2022-03-25 16:13:20|47114.4|47094.4|47147.1|47127.1|47147.1|47127.1|47114.4|47094.4|12
1648224810000|2022-03-25 16:13:30|47148.3|47128.3|47160.8|47140.8|47160.8|47140.8|47148.3|47128.3|9
1648224820000|2022-03-25 16:13:40|47163.3|47143.3|47145.8|47125.8|47163.3|47143.3|47145.8|47125.8|32
1648224830000|2022-03-25 16:13:50|47144.4|47124.4|47147.1|47127.1|47147.1|47127.1|47140.8|47120.8|8
1648224840000|2022-03-25 16:14:00|47148.3|47128.3|47150.8|47130.8|47159.6|47139.6|47148.3|47128.3|11
1648224850000|2022-03-25 16:14:10|47145.8|47125.8|47143.3|47123.3|47150.8|47130.8|47143.3|47123.3|1
1648224860000|2022-03-25 16:14:20|47144.6|47124.6|47145.8|47125.8|47145.8|47125.8|47140.8|47120.8|0
1648224870000|2022-03-25 16:14:30|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|0
1648224880000|2022-03-25 16:14:40|47140.8|47120.8|47141.9|47121.9|47143.3|47123.3|47140.8|47120.8|1
1648224890000|2022-03-25 16:14:50|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|1
1648224900000|2022-03-25 16:15:00|47144.6|47124.6|47150.8|47130.8|47153.3|47133.3|47144.6|47124.6|10
1648224910000|2022-03-25 16:15:10|47145.8|47125.8|47148.3|47128.3|47150.8|47130.8|47145.8|47125.8|2
1648224920000|2022-03-25 16:15:20|47150.8|47130.8|47152.1|47132.1|47155.8|47135.8|47150.8|47130.8|4
1648224930000|2022-03-25 16:15:30|47155.8|47135.8|47153.3|47133.3|47155.8|47135.8|47150.8|47130.8|2
1648224940000|2022-03-25 16:15:40|47154.4|47134.4|47153.3|47133.3|47154.4|47134.4|47150.8|47130.8|1
1648224950000|2022-03-25 16:15:50|47150.8|47130.8|47137.1|47117.1|47150.8|47130.8|47137.1|47117.1|8
1648224960000|2022-03-25 16:16:00|47135.8|47115.8|47140.8|47120.8|47140.8|47120.8|47135.8|47115.8|1
1648224970000|2022-03-25 16:16:10|47138.3|47118.3|47140.8|47120.8|47141.9|47121.9|47138.3|47118.3|1
1648224980000|2022-03-25 16:16:20|47138.3|47118.3|47140.8|47120.8|47143.3|47123.3|47138.3|47118.3|2
1648224990000|2022-03-25 16:16:30|47142.1|47122.1|47145.8|47125.8|47145.8|47125.8|47142.1|47122.1|1
1648225000000|2022-03-25 16:16:40|47141.9|47121.9|47140.8|47120.8|47141.9|47121.9|47140.8|47120.8|0
1648225010000|2022-03-25 16:16:50|47139.6|47119.6|47132.1|47112.1|47140.8|47120.8|47132.1|47112.1|8
1648225020000|2022-03-25 16:17:00|47130.8|47110.8|47135.8|47115.8|47135.8|47115.8|47130.8|47110.8|4
1648225030000|2022-03-25 16:17:10|47134.6|47114.6|47138.3|47118.3|47138.3|47118.3|47133.3|47113.3|1
1648225050000|2022-03-25 16:17:30|47140.8|47120.8|47143.3|47123.3|47143.3|47123.3|47140.8|47120.8|3
1648225060000|2022-03-25 16:17:40|47144.4|47124.4|47146.9|47126.9|47149.4|47129.4|47144.4|47124.4|0
1648225070000|2022-03-25 16:17:50|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|1
1648225080000|2022-03-25 16:18:00|47144.4|47124.4|47142.1|47122.1|47144.4|47124.4|47140.8|47120.8|3
1648225090000|2022-03-25 16:18:10|47144.6|47124.6|47145.8|47125.8|47148.3|47128.3|47143.3|47123.3|2
1648225100000|2022-03-25 16:18:20|47148.3|47128.3|47145.8|47125.8|47148.3|47128.3|47145.8|47125.8|2
1648225110000|2022-03-25 16:18:30|47148.3|47128.3|47145.8|47125.8|47148.3|47128.3|47145.8|47125.8|0
1648225120000|2022-03-25 16:18:40|47148.3|47128.3|47148.3|47128.3|47148.3|47128.3|47148.3|47128.3|0
1648225130000|2022-03-25 16:18:50|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|47144.4|47124.4|0
1648225140000|2022-03-25 16:19:00|47144.4|47124.4|47145.8|47125.8|47145.8|47125.8|47144.4|47124.4|1
1648225150000|2022-03-25 16:19:10|47144.4|47124.4|47143.3|47123.3|47144.4|47124.4|47143.3|47123.3|0
1648225160000|2022-03-25 16:19:20|47144.4|47124.4|47143.3|47123.3|47144.4|47124.4|47143.3|47123.3|0
1648225170000|2022-03-25 16:19:30|47144.4|47124.4|47143.3|47123.3|47144.4|47124.4|47143.3|47123.3|7
1648225190000|2022-03-25 16:19:50|47144.6|47124.6|47143.3|47123.3|47145.8|47125.8|47143.3|47123.3|1
1648225200000|2022-03-25 16:20:00|47144.4|47124.4|47144.4|47124.4|47144.4|47124.4|47144.4|47124.4|0
1648225210000|2022-03-25 16:20:10|47145.8|47125.8|47155.8|47135.8|47155.8|47135.8|47145.8|47125.8|4
1648225220000|2022-03-25 16:20:20|47154.6|47134.6|47155.8|47135.8|47155.8|47135.8|47153.3|47133.3|3
1648225230000|2022-03-25 16:20:30|47158.3|47138.3|47163.3|47143.3|47163.3|47143.3|47158.3|47138.3|8
1648225240000|2022-03-25 16:20:40|47160.8|47140.8|47160.8|47140.8|47160.8|47140.8|47160.8|47140.8|8
1648225250000|2022-03-25 16:20:50|47163.3|47143.3|47159.6|47139.6|47163.3|47143.3|47159.6|47139.6|4
1648225260000|2022-03-25 16:21:00|47160.8|47140.8|47158.3|47138.3|47160.8|47140.8|47158.3|47138.3|2
1648225270000|2022-03-25 16:21:10|47163.3|47143.3|47161.9|47141.9|47163.3|47143.3|47161.9|47141.9|7
1648225280000|2022-03-25 16:21:20|47163.3|47143.3|47160.8|47140.8|47163.3|47143.3|47159.4|47139.4|4
1648225290000|2022-03-25 16:21:30|47161.9|47141.9|47161.9|47141.9|47163.3|47143.3|47159.4|47139.4|1
1648225300000|2022-03-25 16:21:40|47160.6|47140.6|47150.8|47130.8|47163.3|47143.3|47148.3|47128.3|11
1648225310000|2022-03-25 16:21:50|47149.6|47129.6|47148.3|47128.3|47150.8|47130.8|47147.1|47127.1|7
1648225320000|2022-03-25 16:22:00|47147.1|47127.1|47152.1|47132.1|47152.1|47132.1|47145.8|47125.8|7
1648225330000|2022-03-25 16:22:10|47155.8|47135.8|47150.8|47130.8|47155.8|47135.8|47148.3|47128.3|12
1648225340000|2022-03-25 16:22:20|47149.4|47129.4|47153.3|47133.3|47153.3|47133.3|47149.4|47129.4|1
1648225350000|2022-03-25 16:22:30|47148.3|47128.3|47153.3|47133.3|47153.3|47133.3|47148.3|47128.3|6
1648225360000|2022-03-25 16:22:40|47152.1|47132.1|47146.9|47126.9|47152.1|47132.1|47146.9|47126.9|12
1648225370000|2022-03-25 16:22:50|47148.3|47128.3|47133.3|47113.3|47148.3|47128.3|47133.3|47113.3|7
1648225380000|2022-03-25 16:23:00|47130.8|47110.8|47130.8|47110.8|47133.3|47113.3|47129.4|47109.4|2
1648225390000|2022-03-25 16:23:10|47133.3|47113.3|47128.3|47108.3|47133.3|47113.3|47128.3|47108.3|5
1648225400000|2022-03-25 16:23:20|47131.9|47111.9|47123.3|47103.3|47131.9|47111.9|47123.3|47103.3|9
1648225410000|2022-03-25 16:23:30|47117.1|47097.1|47108.3|47088.3|47117.1|47097.1|47108.3|47088.3|20
1648225420000|2022-03-25 16:23:40|47106.9|47086.9|47105.8|47085.8|47108.3|47088.3|47103.3|47083.3|12
1648225430000|2022-03-25 16:23:50|47108.3|47088.3|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|31
1648225440000|2022-03-25 16:24:00|47113.3|47093.3|47126.9|47106.9|47129.4|47109.4|47113.3|47093.3|3
1648225450000|2022-03-25 16:24:10|47125.8|47105.8|47124.6|47104.6|47126.9|47106.9|47123.3|47103.3|0
1648225460000|2022-03-25 16:24:20|47125.8|47105.8|47118.3|47098.3|47126.9|47106.9|47115.8|47095.8|3
1648225470000|2022-03-25 16:24:30|47116.9|47096.9|47120.8|47100.8|47120.8|47100.8|47115.8|47095.8|1
1648225480000|2022-03-25 16:24:40|47118.3|47098.3|47115.8|47095.8|47120.8|47100.8|47115.8|47095.8|1
1648225490000|2022-03-25 16:24:50|47114.6|47094.6|47113.3|47093.3|47115.8|47095.8|47109.6|47089.6|6
1648225500000|2022-03-25 16:25:00|47112.1|47092.1|47123.5|47103.5|47123.5|47103.5|47112.1|47092.1|22
1648225510000|2022-03-25 16:25:10|47124.8|47104.8|47123.3|47103.3|47128.3|47108.3|47123.3|47103.3|4
1648225520000|2022-03-25 16:25:20|47121.9|47101.9|47125.8|47105.8|47125.8|47105.8|47118.3|47098.3|3
1648225530000|2022-03-25 16:25:30|47128.3|47108.3|47135.8|47115.8|47138.3|47118.3|47128.3|47108.3|12
1648225540000|2022-03-25 16:25:40|47134.4|47114.4|47133.3|47113.3|47135.8|47115.8|47133.3|47113.3|2
1648225550000|2022-03-25 16:25:50|47132.1|47112.1|47130.8|47110.8|47133.3|47113.3|47130.8|47110.8|0
1648225560000|2022-03-25 16:26:00|47133.3|47113.3|47132.1|47112.1|47133.3|47113.3|47130.8|47110.8|3
1648225570000|2022-03-25 16:26:10|47130.8|47110.8|47117.1|47097.1|47132.1|47112.1|47117.1|47097.1|13
1648225580000|2022-03-25 16:26:20|47115.8|47095.8|47111.9|47091.9|47118.3|47098.3|47110.8|47090.8|5
1648225590000|2022-03-25 16:26:30|47110.8|47090.8|47109.4|47089.4|47110.8|47090.8|47105.8|47085.8|4
1648225600000|2022-03-25 16:26:40|47106.9|47086.9|47105.8|47085.8|47110.8|47090.8|47100.8|47080.8|3
1648225610000|2022-03-25 16:26:50|47103.3|47083.3|47100.8|47080.8|47105.8|47085.8|47100.8|47080.8|1
1648225620000|2022-03-25 16:27:00|47102.1|47082.1|47105.8|47085.8|47105.8|47085.8|47099.4|47079.4|6
1648225630000|2022-03-25 16:27:10|47108.3|47088.3|47110.8|47090.8|47113.3|47093.3|47105.8|47085.8|4
1648225640000|2022-03-25 16:27:20|47108.3|47088.3|47110.8|47090.8|47111.9|47091.9|47108.3|47088.3|8
1648225660000|2022-03-25 16:27:40|47115.8|47095.8|47120.8|47100.8|47120.8|47100.8|47115.8|47095.8|18
1648225670000|2022-03-25 16:27:50|47122.1|47102.1|47125.8|47105.8|47125.8|47105.8|47122.1|47102.1|1
1648225680000|2022-03-25 16:28:00|47123.3|47103.3|47130.8|47110.8|47130.8|47110.8|47120.8|47100.8|2
1648225690000|2022-03-25 16:28:10|47129.6|47109.6|47123.3|47103.3|47129.6|47109.6|47123.3|47103.3|8
1648225700000|2022-03-25 16:28:20|47122.1|47102.1|47115.8|47095.8|47123.3|47103.3|47115.8|47095.8|7
1648225710000|2022-03-25 16:28:30|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|1
1648225720000|2022-03-25 16:28:40|47119.4|47099.4|47114.6|47094.6|47123.3|47103.3|47113.3|47093.3|12
1648225730000|2022-03-25 16:28:50|47115.8|47095.8|47113.3|47093.3|47115.8|47095.8|47113.3|47093.3|0
1648225740000|2022-03-25 16:29:00|47114.6|47094.6|47121.9|47101.9|47123.3|47103.3|47113.3|47093.3|7
1648225750000|2022-03-25 16:29:10|47120.8|47100.8|47118.3|47098.3|47123.3|47103.3|47118.3|47098.3|3
1648225760000|2022-03-25 16:29:20|47127.1|47107.1|47127.1|47107.1|47127.1|47107.1|47127.1|47107.1|3
1648225770000|2022-03-25 16:29:30|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|0
1648225780000|2022-03-25 16:29:40|47130.8|47110.8|47134.4|47114.4|47134.4|47114.4|47130.8|47110.8|6
1648225790000|2022-03-25 16:29:50|47135.6|47115.6|47134.4|47114.4|47135.6|47115.6|47134.4|47114.4|1
1648225800000|2022-03-25 16:30:00|47136.9|47116.9|47130.8|47110.8|47138.3|47118.3|47128.5|47108.5|12
1648225810000|2022-03-25 16:30:10|47129.6|47109.6|47128.3|47108.3|47130.8|47110.8|47128.3|47108.3|2
1648225830000|2022-03-25 16:30:30|||||||||6
1648225840000|2022-03-25 16:30:40|47126.9|47106.9|47113.3|47093.3|47126.9|47106.9|47110.8|47090.8|11
1648225850000|2022-03-25 16:30:50|47110.8|47090.8|47110.8|47090.8|47113.3|47093.3|47110.8|47090.8|9
1648225860000|2022-03-25 16:31:00|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|5
1648225870000|2022-03-25 16:31:10|47110.8|47090.8|47115.8|47095.8|47128.3|47108.3|47110.8|47090.8|17
1648225880000|2022-03-25 16:31:20|47113.3|47093.3|47111.9|47091.9|47113.3|47093.3|47109.4|47089.4|14
1648225890000|2022-03-25 16:31:30|47110.8|47090.8|47113.3|47093.3|47113.3|47093.3|47110.8|47090.8|1
1648225900000|2022-03-25 16:31:40|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|2
1648225910000|2022-03-25 16:31:50|47112.1|47092.1|47113.3|47093.3|47113.3|47093.3|47112.1|47092.1|1
1648225920000|2022-03-25 16:32:00|47114.6|47094.6|47115.8|47095.8|47115.8|47095.8|47114.6|47094.6|10
1648225930000|2022-03-25 16:32:10|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|1
1648225940000|2022-03-25 16:32:20|||||||||5
1648225960000|2022-03-25 16:32:40|47112.1|47092.1|47104.6|47084.6|47112.1|47092.1|47102.3|47082.3|11
1648225970000|2022-03-25 16:32:50|47108.3|47088.3|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|6
1648225980000|2022-03-25 16:33:00|47108.3|47088.3|47105.8|47085.8|47108.3|47088.3|47105.8|47085.8|2
1648225990000|2022-03-25 16:33:10|47104.4|47084.4|47104.4|47084.4|47105.8|47085.8|47104.4|47084.4|2
1648226000000|2022-03-25 16:33:20|47101.9|47081.9|47101.9|47081.9|47101.9|47081.9|47101.9|47081.9|0
1648226010000|2022-03-25 16:33:30|47100.8|47080.8|47098.3|47078.3|47100.8|47080.8|47098.3|47078.3|6
1648226020000|2022-03-25 16:33:40|47096.9|47076.9|47085.8|47065.8|47096.9|47076.9|47085.8|47065.8|8
1648226030000|2022-03-25 16:33:50|47090.8|47070.8|47100.8|47080.8|47100.8|47080.8|47090.8|47070.8|6
1648226040000|2022-03-25 16:34:00|47103.3|47083.3|47100.8|47080.8|47103.3|47083.3|47099.6|47079.6|2
1648226050000|2022-03-25 16:34:10|47098.3|47078.3|47096.9|47076.9|47098.3|47078.3|47096.9|47076.9|9
1648226060000|2022-03-25 16:34:20|47098.3|47078.3|47098.3|47078.3|47098.3|47078.3|47095.8|47075.8|2
1648226070000|2022-03-25 16:34:30|47100.8|47080.8|47110.8|47090.8|47110.8|47090.8|47100.8|47080.8|13
1648226080000|2022-03-25 16:34:40|47105.8|47085.8|47110.8|47090.8|47110.8|47090.8|47105.8|47085.8|0
1648226090000|2022-03-25 16:34:50|47106.9|47086.9|47105.8|47085.8|47108.3|47088.3|47105.8|47085.8|2
1648226100000|2022-03-25 16:35:00|47104.4|47084.4|47103.3|47083.3|47105.8|47085.8|47103.3|47083.3|0
1648226110000|2022-03-25 16:35:10|47105.8|47085.8|47104.4|47084.4|47105.8|47085.8|47104.4|47084.4|1
1648226120000|2022-03-25 16:35:20|47103.3|47083.3|47107.1|47087.1|47107.1|47087.1|47103.3|47083.3|30
1648226130000|2022-03-25 16:35:30|47105.8|47085.8|47111|47091|47111|47091|47104.6|47084.6|2
1648226140000|2022-03-25 16:35:40|47109.6|47089.6|47112.1|47092.1|47112.1|47092.1|47109.6|47089.6|0
1648226150000|2022-03-25 16:35:50|47109.6|47089.6|47112.1|47092.1|47112.1|47092.1|47109.6|47089.6|0
1648226160000|2022-03-25 16:36:00|47109.6|47089.6|47108.3|47088.3|47109.6|47089.6|47108.3|47088.3|5
1648226170000|2022-03-25 16:36:10|47109.6|47089.6|47108.3|47088.3|47109.6|47089.6|47108.3|47088.3|3
1648226180000|2022-03-25 16:36:20|47112.1|47092.1|47109.6|47089.6|47113.3|47093.3|47109.6|47089.6|9
1648226190000|2022-03-25 16:36:30|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|11
1648226200000|2022-03-25 16:36:40|47104.6|47084.6|47108.5|47088.5|47108.5|47088.5|47104.6|47084.6|4
1648226220000|2022-03-25 16:37:00|47106|47086|47109.6|47089.6|47109.6|47089.6|47104.6|47084.6|2
1648226230000|2022-03-25 16:37:10|47113.5|47093.5|47118.5|47098.5|47123.5|47103.5|47113.5|47093.5|7
1648226250000|2022-03-25 16:37:30|47117.1|47097.1|47099.8|47079.8|47117.1|47097.1|47098.5|47078.5|8
1648226260000|2022-03-25 16:37:40|47101|47081|47098.5|47078.5|47101|47081|47097.1|47077.1|0
1648226270000|2022-03-25 16:37:50|47096|47076|47108.5|47088.5|47108.5|47088.5|47096|47076|6
1648226280000|2022-03-25 16:38:00|47106|47086|47108.5|47088.5|47108.5|47088.5|47106|47086|0
1648226290000|2022-03-25 16:38:10|47111|47091|47113.5|47093.5|47113.5|47093.5|47111|47091|1
1648226300000|2022-03-25 16:38:20|47116|47096|47121|47101|47121|47101|47116|47096|0
1648226310000|2022-03-25 16:38:30|47118.5|47098.5|47108.5|47088.5|47118.5|47098.5|47107.3|47087.3|10
1648226320000|2022-03-25 16:38:40|47107.1|47087.1|47108.5|47088.5|47111|47091|47106|47086|3
1648226330000|2022-03-25 16:38:50|47106|47086|47107.1|47087.1|47109.6|47089.6|47106|47086|9
1648226340000|2022-03-25 16:39:00|47106|47086|47103.5|47083.5|47108.5|47088.5|47099.6|47079.6|12
1648226350000|2022-03-25 16:39:10|47101|47081|47108.5|47088.5|47108.5|47088.5|47099.6|47079.6|6
1648226360000|2022-03-25 16:39:20|47107.3|47087.3|47108.5|47088.5|47108.5|47088.5|47103.5|47083.5|2
1648226370000|2022-03-25 16:39:30|47107.3|47087.3|47097.1|47077.1|47108.5|47088.5|47093.3|47073.3|14
1648226380000|2022-03-25 16:39:40|47096|47076|47101|47081|47101|47081|47094.6|47074.6|28
1648226390000|2022-03-25 16:39:50|47098.5|47078.5|47103.5|47083.5|47106|47086|47098.5|47078.5|23
1648226400000|2022-03-25 16:40:00|47101|47081|47098.5|47078.5|47104.6|47084.6|47098.5|47078.5|13
1648226410000|2022-03-25 16:40:10|47101|47081|47098.5|47078.5|47103.5|47083.5|47098.5|47078.5|5
1648226420000|2022-03-25 16:40:20|47101|47081|47101|47081|47101|47081|47101|47081|0
1648226430000|2022-03-25 16:40:30|47096|47076|47078.5|47058.5|47096|47076|47078.5|47058.5|16
1648226440000|2022-03-25 16:40:40|47076|47056|47076|47056|47076|47056|47074.8|47054.8|9
1648226450000|2022-03-25 16:40:50|47077.3|47057.3|47078.5|47058.5|47078.5|47058.5|47077.3|47057.3|3
1648226460000|2022-03-25 16:41:00|47077.3|47057.3|47076|47056|47078.5|47058.5|47076|47056|2
1648226470000|2022-03-25 16:41:10|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|7
1648226480000|2022-03-25 16:41:20|47071|47051|47066|47046|47071|47051|47066|47046|9
1648226490000|2022-03-25 16:41:30|47064.6|47044.6|47061|47041|47064.6|47044.6|47061|47041|2
1648226500000|2022-03-25 16:41:40|||||||||1
1648226510000|2022-03-25 16:41:50|47063.5|47043.5|47058.5|47038.5|47063.5|47043.5|47058.5|47038.5|7
1648226530000|2022-03-25 16:42:10|47057.1|47037.1|47053.5|47033.5|47057.1|47037.1|47053.5|47033.5|3
1648226540000|2022-03-25 16:42:20|||||||||4
1648226550000|2022-03-25 16:42:30|47052.1|47032.1|47051|47031|47052.1|47032.1|47051|47031|2
1648226560000|2022-03-25 16:42:40|47053.5|47033.5|47056|47036|47056|47036|47053.5|47033.5|13
1648226570000|2022-03-25 16:42:50|47054.6|47034.6|47057.1|47037.1|47057.1|47037.1|47054.6|47034.6|1
1648226580000|2022-03-25 16:43:00|47054.6|47034.6|47063.5|47043.5|47063.5|47043.5|47054.6|47034.6|7
1648226590000|2022-03-25 16:43:10|47064.6|47044.6|47067.1|47047.1|47067.1|47047.1|47064.6|47044.6|7
1648226600000|2022-03-25 16:43:20|47064.6|47044.6|47064.6|47044.6|47065.8|47045.8|47064.6|47044.6|0
1648226610000|2022-03-25 16:43:30|47066|47046|47065.8|47045.8|47071|47051|47064.6|47044.6|7
1648226620000|2022-03-25 16:43:40|47064.6|47044.6|47063.5|47043.5|47064.6|47044.6|47061|47041|4
1648226630000|2022-03-25 16:43:50|47064.6|47044.6|47062.3|47042.3|47064.6|47044.6|47062.3|47042.3|0
1648226640000|2022-03-25 16:44:00|47064.6|47044.6|47066|47046|47066|47046|47062.3|47042.3|5
1648226650000|2022-03-25 16:44:10|||||||||4
1648226660000|2022-03-25 16:44:20|47068.5|47048.5|47072.3|47052.3|47077.5|47057.5|47068.5|47048.5|8
1648226670000|2022-03-25 16:44:30|47073.5|47053.5|47068.5|47048.5|47073.5|47053.5|47068.5|47048.5|37
1648226680000|2022-03-25 16:44:40|47067.1|47047.1|47066|47046|47067.1|47047.1|47066|47046|4
1648226690000|2022-03-25 16:44:50|47064.6|47044.6|47067.1|47047.1|47067.1|47047.1|47064.6|47044.6|1
1648226700000|2022-03-25 16:45:00|47065.8|47045.8|47067.1|47047.1|47067.1|47047.1|47064.6|47044.6|8
1648226710000|2022-03-25 16:45:10|47068.3|47048.3|47068.3|47048.3|47069.4|47049.4|47068.3|47048.3|0
1648226720000|2022-03-25 16:45:20|||||||||2
1648226730000|2022-03-25 16:45:30|47069.6|47049.6|47070.8|47050.8|47070.8|47050.8|47068.3|47048.3|1
1648226740000|2022-03-25 16:45:40|47069.6|47049.6|47068.3|47048.3|47069.6|47049.6|47068.3|47048.3|2
1648226750000|2022-03-25 16:45:50|47067.1|47047.1|47068.3|47048.3|47068.3|47048.3|47067.1|47047.1|4
1648226760000|2022-03-25 16:46:00|47067.1|47047.1|47064.6|47044.6|47069.6|47049.6|47064.6|47044.6|8
1648226770000|2022-03-25 16:46:10|47065.8|47045.8|47068.3|47048.3|47068.3|47048.3|47063.3|47043.3|5
1648226780000|2022-03-25 16:46:20|47063.3|47043.3|47068.3|47048.3|47068.3|47048.3|47063.3|47043.3|2
1648226790000|2022-03-25 16:46:30|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|8
1648226800000|2022-03-25 16:46:40|47067.1|47047.1|47068.3|47048.3|47068.3|47048.3|47067.1|47047.1|0
1648226810000|2022-03-25 16:46:50|||||||||2
1648226820000|2022-03-25 16:47:00|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|5
1648226830000|2022-03-25 16:47:10|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|2
1648226840000|2022-03-25 16:47:20|47077.1|47057.1|47083.3|47063.3|47091.9|47071.9|47077.1|47057.1|17
1648226850000|2022-03-25 16:47:30|47075.8|47055.8|47063.3|47043.3|47083.3|47063.3|47063.3|47043.3|28
1648226860000|2022-03-25 16:47:40|||||||||2
1648226870000|2022-03-25 16:47:50|47061.9|47041.9|47060.8|47040.8|47061.9|47041.9|47060.8|47040.8|6
1648226880000|2022-03-25 16:48:00|47063.3|47043.3|47053.3|47033.3|47063.3|47043.3|47053.3|47033.3|23
1648226890000|2022-03-25 16:48:10|47051.9|47031.9|47030.8|47010.8|47051.9|47031.9|47025.8|47005.8|23
1648226900000|2022-03-25 16:48:20|47029.4|47009.4|47019.4|46999.4|47032.1|47012.1|47019.4|46999.4|12
1648226910000|2022-03-25 16:48:30|47018.1|46998.1|47016.9|46996.9|47018.1|46998.1|47016.9|46996.9|6
1648226920000|2022-03-25 16:48:40|47015.6|46995.6|47014.4|46994.4|47016.9|46996.9|47014.4|46994.4|13
1648226930000|2022-03-25 16:48:50|47013.3|46993.3|46992.1|46972.1|47013.3|46993.3|46992.1|46972.1|16
1648226940000|2022-03-25 16:49:00|46990.8|46970.8|47000.8|46980.8|47000.8|46980.8|46990.8|46970.8|4
1648226950000|2022-03-25 16:49:10|47002.1|46982.1|47000.8|46980.8|47002.1|46982.1|46995.8|46975.8|6
1648226960000|2022-03-25 16:49:20|46999.6|46979.6|46990.8|46970.8|46999.6|46979.6|46990.8|46970.8|30
1648226970000|2022-03-25 16:49:30|46989.6|46969.6|46961.9|46941.9|46990.8|46970.8|46961.9|46941.9|49
1648226980000|2022-03-25 16:49:40|46966|46946|46910.8|46890.8|46969.4|46949.4|46910.8|46890.8|59
1648226990000|2022-03-25 16:49:50|46908.3|46888.3|46929.6|46909.6|46930.8|46910.8|46908.3|46888.3|36
1648227000000|2022-03-25 16:50:00|46930.8|46910.8|46949.6|46929.6|46950.8|46930.8|46929.6|46909.6|31
1648227010000|2022-03-25 16:50:10|46957.1|46937.1|46990.8|46970.8|46990.8|46970.8|46957.1|46937.1|29
1648227020000|2022-03-25 16:50:20|46994.4|46974.4|47018.3|46998.3|47023.3|47003.3|46994.4|46974.4|14
1648227030000|2022-03-25 16:50:30|47017.1|46997.1|47008.3|46988.3|47040.8|47020.8|47006.9|46986.9|37
1648227040000|2022-03-25 16:50:40|47005.8|46985.8|46994.6|46974.6|47005.8|46985.8|46993.3|46973.3|7
1648227050000|2022-03-25 16:50:50|46995.8|46975.8|47003.3|46983.3|47003.3|46983.3|46995.8|46975.8|6
1648227060000|2022-03-25 16:51:00|47008.3|46988.3|46998.3|46978.3|47009.4|46989.4|46998.3|46978.3|5
1648227070000|2022-03-25 16:51:10|47000.8|46980.8|46998.3|46978.3|47000.8|46980.8|46998.3|46978.3|3
1648227080000|2022-03-25 16:51:20|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|5
1648227090000|2022-03-25 16:51:30|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|0
1648227100000|2022-03-25 16:51:40|47002.1|46982.1|47008.3|46988.3|47016.9|46996.9|47002.1|46982.1|13
1648227110000|2022-03-25 16:51:50|47009.4|46989.4|47010.8|46990.8|47013.5|46993.5|47008.3|46988.3|13
1648227120000|2022-03-25 16:52:00|||||||||2
1648227140000|2022-03-25 16:52:20|||||||||4
1648227150000|2022-03-25 16:52:30|47018.5|46998.5|47017.1|46997.1|47018.5|46998.5|47017.1|46997.1|8
1648227160000|2022-03-25 16:52:40|47015.8|46995.8|47013.3|46993.3|47015.8|46995.8|47013.3|46993.3|3
1648227170000|2022-03-25 16:52:50|47015.8|46995.8|47012.1|46992.1|47015.8|46995.8|47012.1|46992.1|7
1648227180000|2022-03-25 16:53:00|47010.8|46990.8|47000.8|46980.8|47010.8|46990.8|46999.4|46979.4|5
1648227190000|2022-03-25 16:53:10|47002.1|46982.1|47000.8|46980.8|47003.3|46983.3|47000.8|46980.8|5
1648227200000|2022-03-25 16:53:20|47003.3|46983.3|47010.8|46990.8|47010.8|46990.8|47003.3|46983.3|8
1648227210000|2022-03-25 16:53:30|47012.1|46992.1|47009.6|46989.6|47012.1|46992.1|47009.6|46989.6|6
1648227220000|2022-03-25 16:53:40|47008.3|46988.3|47000.8|46980.8|47008.3|46988.3|47000.8|46980.8|4
1648227230000|2022-03-25 16:53:50|||||||||2
1648227240000|2022-03-25 16:54:00|47002.1|46982.1|47003.3|46983.3|47003.3|46983.3|47002.1|46982.1|9
1648227250000|2022-03-25 16:54:10|||||||||3
1648227260000|2022-03-25 16:54:20|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|4
1648227270000|2022-03-25 16:54:30|46996.9|46976.9|46993.3|46973.3|46996.9|46976.9|46993.3|46973.3|3
1648227280000|2022-03-25 16:54:40|46995.8|46975.8|46995.8|46975.8|46995.8|46975.8|46995.8|46975.8|5
1648227290000|2022-03-25 16:54:50|46998.3|46978.3|46995.8|46975.8|46998.3|46978.3|46995.8|46975.8|3
1648227300000|2022-03-25 16:55:00|46997.1|46977.1|46983.3|46963.3|46997.1|46977.1|46983.3|46963.3|13
1648227310000|2022-03-25 16:55:10|46982.1|46962.1|46972.1|46952.1|46983.3|46963.3|46972.1|46952.1|14
1648227320000|2022-03-25 16:55:20|46970.8|46950.8|46964.6|46944.6|46970.8|46950.8|46964.6|46944.6|13
1648227330000|2022-03-25 16:55:30|46960.8|46940.8|46949.6|46929.6|46960.8|46940.8|46943.3|46923.3|39
1648227340000|2022-03-25 16:55:40|46950.8|46930.8|46955.8|46935.8|46955.8|46935.8|46950.8|46930.8|19
1648227350000|2022-03-25 16:55:50|46954.6|46934.6|46933.3|46913.3|46954.6|46934.6|46933.3|46913.3|33
1648227360000|2022-03-25 16:56:00|46931.9|46911.9|46923.3|46903.3|46934.4|46914.4|46923.3|46903.3|10
1648227370000|2022-03-25 16:56:10|46920.8|46900.8|46923.3|46903.3|46923.3|46903.3|46909.4|46889.4|29
1648227380000|2022-03-25 16:56:20|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|8
1648227390000|2022-03-25 16:56:30|46926.9|46906.9|46941.9|46921.9|46941.9|46921.9|46924.6|46904.6|13
1648227400000|2022-03-25 16:56:40|46943.3|46923.3|46958.3|46938.3|46965.8|46945.8|46943.3|46923.3|26
1648227410000|2022-03-25 16:56:50|46956|46936|46949.4|46929.4|46956|46936|46949.4|46929.4|10
1648227420000|2022-03-25 16:57:00|46946.9|46926.9|46949.6|46929.6|46949.6|46929.6|46930.8|46910.8|11
1648227430000|2022-03-25 16:57:10|46955.8|46935.8|46948.3|46928.3|46955.8|46935.8|46948.3|46928.3|7
1648227440000|2022-03-25 16:57:20|46952.1|46932.1|46953.3|46933.3|46957.1|46937.1|46950.8|46930.8|10
1648227450000|2022-03-25 16:57:30|46950.8|46930.8|46945.8|46925.8|46950.8|46930.8|46945.8|46925.8|3
1648227460000|2022-03-25 16:57:40|46944.4|46924.4|46944.6|46924.6|46944.6|46924.6|46943.3|46923.3|7
1648227470000|2022-03-25 16:57:50|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46935.8|46915.8|25
1648227480000|2022-03-25 16:58:00|46952.1|46932.1|46962.1|46942.1|46965.6|46945.6|46952.1|46932.1|16
1648227490000|2022-03-25 16:58:10|46963.3|46943.3|46964.6|46944.6|46964.6|46944.6|46959.6|46939.6|22
1648227500000|2022-03-25 16:58:20|46965.8|46945.8|46970.8|46950.8|46974.4|46954.4|46965.8|46945.8|21
1648227510000|2022-03-25 16:58:30|46972.1|46952.1|46984.6|46964.6|46988.3|46968.3|46972.1|46952.1|20
1648227520000|2022-03-25 16:58:40|46987.1|46967.1|46994.6|46974.6|46994.6|46974.6|46987.1|46967.1|17
1648227530000|2022-03-25 16:58:50|46991|46971|46983.3|46963.3|46991|46971|46980.8|46960.8|19
1648227540000|2022-03-25 16:59:00|46985.8|46965.8|47020.8|47000.8|47023.5|47003.5|46985.8|46965.8|132
1648227550000|2022-03-25 16:59:10|47015.8|46995.8|46999.2|46979.2|47025.6|47005.6|46999.2|46979.2|127
1648227560000|2022-03-25 16:59:20|46998.1|46978.1|47000.6|46980.6|47008.1|46988.1|46998.1|46978.1|104
1648227570000|2022-03-25 16:59:30|46998.1|46978.1|46995.6|46975.6|47003.3|46983.3|46993.1|46973.1|166
1648227580000|2022-03-25 16:59:40|46996.9|46976.9|46978.1|46958.1|46998.1|46978.1|46978.1|46958.1|174
1648227590000|2022-03-25 16:59:50|46975.6|46955.6|46964.2|46944.2|46975.6|46955.6|46963.1|46943.1|78
1648227600000|2022-03-25 17:00:00|46965.6|46945.6|46966.9|46946.9|46976.9|46956.9|46955.6|46935.6|31
1648227610000|2022-03-25 17:00:10|46971.9|46951.9|46955.6|46935.6|46971.9|46951.9|46955.6|46935.6|13
1648227620000|2022-03-25 17:00:20|46954.2|46934.2|46958.1|46938.1|46960.6|46940.6|46954.2|46934.2|4
1648227630000|2022-03-25 17:00:30|46960.6|46940.6|46963.1|46943.1|46963.1|46943.1|46958.1|46938.1|3
1648227640000|2022-03-25 17:00:40|46968.1|46948.1|47000.6|46980.6|47000.6|46980.6|46968.1|46948.1|5
1648227650000|2022-03-25 17:00:50|46998.1|46978.1|46994.4|46974.4|46998.1|46978.1|46994.4|46974.4|7
1648227660000|2022-03-25 17:01:00|46993.1|46973.1|46995.6|46975.6|46995.6|46975.6|46993.1|46973.1|1
1648227670000|2022-03-25 17:01:10|46996.9|46976.9|47000.6|46980.6|47000.6|46980.6|46996.9|46976.9|0
1648227690000|2022-03-25 17:01:30|47001.7|46981.7|47001.7|46981.7|47001.7|46981.7|47001.7|46981.7|2
1648227700000|2022-03-25 17:01:40|47005.6|46985.6|47008.1|46988.1|47008.1|46988.1|47005.6|46985.6|0
1648227720000|2022-03-25 17:02:00|47020.6|47000.6|47028.1|47008.1|47028.1|47008.1|47020.6|47000.6|6
1648227740000|2022-03-25 17:02:20|47026.9|47006.9|47023.1|47003.1|47026.9|47006.9|47023.1|47003.1|4
1648227770000|2022-03-25 17:02:50|47021.7|47001.7|47021.7|47001.7|47023.1|47003.1|47021.7|47001.7|2
1648227780000|2022-03-25 17:03:00|47014.2|46994.2|47005.4|46985.4|47014.2|46994.2|47005.4|46985.4|7
1648227790000|2022-03-25 17:03:10|47004.2|46984.2|47004.2|46984.2|47004.2|46984.2|47004.2|46984.2|0
1648227800000|2022-03-25 17:03:20|47006.7|46986.7|47004.2|46984.2|47006.7|46986.7|47004.2|46984.2|0
1648227810000|2022-03-25 17:03:30|47005.6|46985.6|47004.2|46984.2|47006.7|46986.7|47004.2|46984.2|0
1648227820000|2022-03-25 17:03:40|47006.7|46986.7|47001.7|46981.7|47006.7|46986.7|47001.7|46981.7|1
1648227830000|2022-03-25 17:03:50|46998.1|46978.1|47000.6|46980.6|47003.1|46983.1|46998.1|46978.1|3
1648227840000|2022-03-25 17:04:00|46999.2|46979.2|46995.6|46975.6|46999.2|46979.2|46995.6|46975.6|0
1648227850000|2022-03-25 17:04:10|46996.9|46976.9|46999.4|46979.4|46999.4|46979.4|46996.9|46976.9|7
1648227860000|2022-03-25 17:04:20|47001.9|46981.9|46999.4|46979.4|47001.9|46981.9|46999.4|46979.4|0
1648227870000|2022-03-25 17:04:30|47001.9|46981.9|47005.6|46985.6|47006.9|46986.9|47001.9|46981.9|9
1648227880000|2022-03-25 17:04:40|47008.3|46988.3|46943.1|46923.1|47010.6|46990.6|46940.6|46920.6|17
1648227890000|2022-03-25 17:04:50|46940.6|46920.6|46920.6|46900.6|46940.6|46920.6|46918.1|46898.1|9
1648227900000|2022-03-25 17:05:00|46918.1|46898.1|46895.6|46875.6|46920.6|46900.6|46889.4|46869.4|54
1648227910000|2022-03-25 17:05:10|46903.3|46883.3|46904.4|46884.4|46905.8|46885.8|46901.9|46881.9|2
1648227920000|2022-03-25 17:05:20|46901.9|46881.9|46904.4|46884.4|46904.4|46884.4|46901.9|46881.9|1
1648227930000|2022-03-25 17:05:30|||||||||1
1648227940000|2022-03-25 17:05:40|46903.1|46883.1|46888.1|46868.1|46903.1|46883.1|46888.1|46868.1|13
1648227950000|2022-03-25 17:05:50|46885.6|46865.6|46881.9|46861.9|46885.6|46865.6|46881.9|46861.9|7
1648227960000|2022-03-25 17:06:00|46880.6|46860.6|46880.6|46860.6|46880.6|46860.6|46880.6|46860.6|2
1648227970000|2022-03-25 17:06:10|46890.6|46870.6|46890.6|46870.6|46891.9|46871.9|46890.6|46870.6|1
1648227980000|2022-03-25 17:06:20|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|1
1648227990000|2022-03-25 17:06:30|46893.3|46873.3|46890.6|46870.6|46893.3|46873.3|46890.6|46870.6|4
1648228000000|2022-03-25 17:06:40|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|1
1648228010000|2022-03-25 17:06:50|46893.1|46873.1|46908.1|46888.1|46908.1|46888.1|46893.1|46873.1|27
1648228020000|2022-03-25 17:07:00|46913.1|46893.1|46913.1|46893.1|46913.1|46893.1|46913.1|46893.1|3
1648228030000|2022-03-25 17:07:10|46914.2|46894.2|46914.2|46894.2|46914.2|46894.2|46914.2|46894.2|3
1648228040000|2022-03-25 17:07:20|46909.2|46889.2|46898.1|46878.1|46909.2|46889.2|46898.1|46878.1|2
1648228050000|2022-03-25 17:07:30|46896.7|46876.7|46894.2|46874.2|46896.7|46876.7|46894.2|46874.2|0
1648228070000|2022-03-25 17:07:50|46889.4|46869.4|46890.6|46870.6|46890.6|46870.6|46889.4|46869.4|1
1648228080000|2022-03-25 17:08:00|||||||||2
1648228090000|2022-03-25 17:08:10|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|46891.9|46871.9|0
1648228100000|2022-03-25 17:08:20|46890.6|46870.6|46894.4|46874.4|46894.4|46874.4|46890.6|46870.6|7
1648228110000|2022-03-25 17:08:30|46895.6|46875.6|46880.6|46860.6|46895.6|46875.6|46880.6|46860.6|6
1648228120000|2022-03-25 17:08:40|46881.9|46861.9|46883.1|46863.1|46883.1|46863.1|46881.9|46861.9|0
1648228130000|2022-03-25 17:08:50|46884.2|46864.2|46881.7|46861.7|46884.2|46864.2|46881.7|46861.7|1
1648228140000|2022-03-25 17:09:00|46880.6|46860.6|46883.1|46863.1|46883.1|46863.1|46880.4|46860.4|5
1648228150000|2022-03-25 17:09:10|46888.1|46868.1|46883.1|46863.1|46888.1|46868.1|46883.1|46863.1|1
1648228160000|2022-03-25 17:09:20|||||||||1
1648228180000|2022-03-25 17:09:40|||||||||1
1648228200000|2022-03-25 17:10:00|46881.7|46861.7|46891.9|46871.9|46891.9|46871.9|46878.1|46858.1|14
1648228210000|2022-03-25 17:10:10|46895.6|46875.6|46900.6|46880.6|46900.6|46880.6|46895.6|46875.6|2
1648228220000|2022-03-25 17:10:20|46903.1|46883.1|46906.7|46886.7|46906.7|46886.7|46903.1|46883.1|7
1648228230000|2022-03-25 17:10:30|46908.1|46888.1|46915.6|46895.6|46915.6|46895.6|46908.1|46888.1|8
1648228240000|2022-03-25 17:10:40|46918.1|46898.1|46923.1|46903.1|46923.1|46903.1|46918.1|46898.1|3
1648228250000|2022-03-25 17:10:50|46925.8|46905.8|46928.1|46908.1|46928.1|46908.1|46925.8|46905.8|4
1648228260000|2022-03-25 17:11:00|46926.7|46906.7|46928.1|46908.1|46928.1|46908.1|46926.7|46906.7|0
1648228270000|2022-03-25 17:11:10|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|46923.1|46903.1|2
1648228290000|2022-03-25 17:11:30|46920.6|46900.6|46915.6|46895.6|46920.6|46900.6|46914.2|46894.2|3
1648228300000|2022-03-25 17:11:40|46914.4|46894.4|46915.6|46895.6|46915.6|46895.6|46914.4|46894.4|0
1648228310000|2022-03-25 17:11:50|46914.4|46894.4|46914.4|46894.4|46915.6|46895.6|46914.4|46894.4|0
1648228320000|2022-03-25 17:12:00|46915.6|46895.6|46916.9|46896.9|46918.1|46898.1|46914.4|46894.4|6
1648228330000|2022-03-25 17:12:10|46915.8|46895.8|46915.8|46895.8|46915.8|46895.8|46915.8|46895.8|77
1648228340000|2022-03-25 17:12:20|46901.9|46881.9|46900.8|46880.8|46901.9|46881.9|46900.8|46880.8|9
1648228350000|2022-03-25 17:12:30|46899.4|46879.4|46900.8|46880.8|46900.8|46880.8|46898.3|46878.3|0
1648228360000|2022-03-25 17:12:40|46899.4|46879.4|46893.3|46873.3|46899.4|46879.4|46890.8|46870.8|8
1648228370000|2022-03-25 17:12:50|46898.3|46878.3|46902.1|46882.1|46902.1|46882.1|46898.3|46878.3|3
1648228380000|2022-03-25 17:13:00|46904.6|46884.6|46910.8|46890.8|46910.8|46890.8|46904.6|46884.6|1
1648228390000|2022-03-25 17:13:10|46914.6|46894.6|46915.8|46895.8|46918.3|46898.3|46914.6|46894.6|4
1648228400000|2022-03-25 17:13:20|46917.1|46897.1|46918.3|46898.3|46918.3|46898.3|46917.1|46897.1|1
1648228410000|2022-03-25 17:13:30|46920.8|46900.8|46923.3|46903.3|46923.3|46903.3|46920.8|46900.8|0
1648228420000|2022-03-25 17:13:40|||||||||1
1648228430000|2022-03-25 17:13:50|46921.9|46901.9|46920.8|46900.8|46921.9|46901.9|46920.8|46900.8|3
1648228440000|2022-03-25 17:14:00|46923.3|46903.3|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|0
1648228450000|2022-03-25 17:14:10|46924.4|46904.4|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|0
1648228460000|2022-03-25 17:14:20|46924.4|46904.4|46923.3|46903.3|46924.4|46904.4|46923.3|46903.3|2
1648228470000|2022-03-25 17:14:30|46925.8|46905.8|46929.4|46909.4|46929.4|46909.4|46925.8|46905.8|5
1648228480000|2022-03-25 17:14:40|46928.3|46908.3|46925.8|46905.8|46928.3|46908.3|46924.6|46904.6|5
1648228490000|2022-03-25 17:14:50|||||||||1
1648228500000|2022-03-25 17:15:00|46923.3|46903.3|46923.3|46903.3|46925.8|46905.8|46923.3|46903.3|3
1648228510000|2022-03-25 17:15:10|46924.6|46904.6|46920.8|46900.8|46925.8|46905.8|46920.8|46900.8|2
1648228520000|2022-03-25 17:15:20|||||||||1
1648228530000|2022-03-25 17:15:30|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|46920.8|46900.8|0
1648228540000|2022-03-25 17:15:40|46925.8|46905.8|46924.4|46904.4|46925.8|46905.8|46923.3|46903.3|2
1648228550000|2022-03-25 17:15:50|46924.6|46904.6|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|1
1648228560000|2022-03-25 17:16:00|46924.4|46904.4|46927.1|46907.1|46927.1|46907.1|46923.3|46903.3|1
1648228590000|2022-03-25 17:16:30|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|3
1648228600000|2022-03-25 17:16:40|46924.4|46904.4|46925.8|46905.8|46925.8|46905.8|46924.4|46904.4|0
1648228610000|2022-03-25 17:16:50|46928.3|46908.3|46930.8|46910.8|46930.8|46910.8|46928.3|46908.3|2
1648228620000|2022-03-25 17:17:00|46935.8|46915.8|46938.3|46918.3|46938.3|46918.3|46931.9|46911.9|11
1648228630000|2022-03-25 17:17:10|46940.6|46920.6|46940.6|46920.6|46941.7|46921.7|46940.6|46920.6|2
1648228640000|2022-03-25 17:17:20|46943.1|46923.1|46939.4|46919.4|46943.3|46923.3|46939.4|46919.4|13
1648228650000|2022-03-25 17:17:30|46938.3|46918.3|46930.8|46910.8|46938.3|46918.3|46930.8|46910.8|2
1648228660000|2022-03-25 17:17:40|46932.1|46912.1|46926.9|46906.9|46935.8|46915.8|46926.9|46906.9|3
1648228670000|2022-03-25 17:17:50|46929.4|46909.4|46928.3|46908.3|46930.8|46910.8|46925.8|46905.8|0
1648228680000|2022-03-25 17:18:00|46930.8|46910.8|46939.6|46919.6|46939.6|46919.6|46930.8|46910.8|8
1648228690000|2022-03-25 17:18:10|46940.8|46920.8|46943.3|46923.3|46943.3|46923.3|46940.8|46920.8|24
1648228700000|2022-03-25 17:18:20|46940.8|46920.8|46943.3|46923.3|46943.3|46923.3|46940.8|46920.8|0
1648228710000|2022-03-25 17:18:30|46944.6|46924.6|46953.3|46933.3|46953.3|46933.3|46944.6|46924.6|6
1648228720000|2022-03-25 17:18:40|46960.8|46940.8|46963.3|46943.3|46963.3|46943.3|46960.8|46940.8|8
1648228730000|2022-03-25 17:18:50|46968.3|46948.3|46973.3|46953.3|46975.8|46955.8|46965.8|46945.8|9
1648228740000|2022-03-25 17:19:00|46975.8|46955.8|46968.3|46948.3|46975.8|46955.8|46968.3|46948.3|17
1648228750000|2022-03-25 17:19:10|46965.8|46945.8|46960.8|46940.8|46965.8|46945.8|46960.8|46940.8|1
1648228760000|2022-03-25 17:19:20|46964.4|46944.4|46970.8|46950.8|46970.8|46950.8|46964.4|46944.4|8
1648228770000|2022-03-25 17:19:30|46973.3|46953.3|46965.8|46945.8|46973.3|46953.3|46965.8|46945.8|3
1648228780000|2022-03-25 17:19:40|46964.4|46944.4|46964.4|46944.4|46964.4|46944.4|46964.4|46944.4|6
1648228790000|2022-03-25 17:19:50|46964.6|46944.6|46955.8|46935.8|46964.6|46944.6|46955.8|46935.8|4
1648228800000|2022-03-25 17:20:00|46953.3|46933.3|46965.8|46945.8|46965.8|46945.8|46953.3|46933.3|1
1648228810000|2022-03-25 17:20:10|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|3
1648228820000|2022-03-25 17:20:20|||||||||2
1648228830000|2022-03-25 17:20:30|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|0
1648228840000|2022-03-25 17:20:40|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|0
1648228850000|2022-03-25 17:20:50|46973.3|46953.3|46972.1|46952.1|46973.3|46953.3|46972.1|46952.1|2
1648228860000|2022-03-25 17:21:00|46969.6|46949.6|46963.3|46943.3|46969.6|46949.6|46963.3|46943.3|13
1648228870000|2022-03-25 17:21:10|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|0
1648228880000|2022-03-25 17:21:20|||||||||1
1648228890000|2022-03-25 17:21:30|46963.3|46943.3|46961.9|46941.9|46965.8|46945.8|46961.9|46941.9|0
1648228900000|2022-03-25 17:21:40|46960.8|46940.8|46960.8|46940.8|46962.1|46942.1|46960.8|46940.8|1
1648228910000|2022-03-25 17:21:50|46962.1|46942.1|46955.8|46935.8|46962.1|46942.1|46955.8|46935.8|0
1648228920000|2022-03-25 17:22:00|46951.9|46931.9|46944.4|46924.4|46951.9|46931.9|46944.4|46924.4|6
1648228950000|2022-03-25 17:22:30|46943.1|46923.1|46940.8|46920.8|46943.1|46923.1|46940.8|46920.8|1
1648228960000|2022-03-25 17:22:40|46938.3|46918.3|46939.6|46919.6|46939.6|46919.6|46938.3|46918.3|8
1648228970000|2022-03-25 17:22:50|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|0
1648228980000|2022-03-25 17:23:00|46934.4|46914.4|46933.3|46913.3|46934.4|46914.4|46933.3|46913.3|3
1648229010000|2022-03-25 17:23:30|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|46928.3|46908.3|13
1648229030000|2022-03-25 17:23:50|46926.9|46906.9|46923.3|46903.3|46926.9|46906.9|46923.3|46903.3|0
1648229040000|2022-03-25 17:24:00|46925.8|46905.8|46931|46911|46932.5|46912.5|46925.8|46905.8|3
1648229050000|2022-03-25 17:24:10|46933.5|46913.5|46932.1|46912.1|46933.5|46913.5|46931|46911|0
1648229070000|2022-03-25 17:24:30|46930.8|46910.8|46933.3|46913.3|46933.3|46913.3|46930.8|46910.8|1
1648229080000|2022-03-25 17:24:40|46935.8|46915.8|46935.8|46915.8|46939.4|46919.4|46935.8|46915.8|1
1648229090000|2022-03-25 17:24:50|46936.9|46916.9|46937.1|46917.1|46938.3|46918.3|46935.8|46915.8|0
1648229100000|2022-03-25 17:25:00|46938.3|46918.3|46948.3|46928.3|46948.3|46928.3|46938.3|46918.3|4
1648229110000|2022-03-25 17:25:10|46945.8|46925.8|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|0
1648229120000|2022-03-25 17:25:20|46946.9|46926.9|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|0
1648229130000|2022-03-25 17:25:30|46945.8|46925.8|46947.1|46927.1|46949.4|46929.4|46945.8|46925.8|90
1648229140000|2022-03-25 17:25:40|||||||||1
1648229150000|2022-03-25 17:25:50|46945.8|46925.8|46943.5|46923.5|46945.8|46925.8|46943.5|46923.5|5
1648229160000|2022-03-25 17:26:00|46941|46921|46936|46916|46941|46921|46934.6|46914.6|2
1648229170000|2022-03-25 17:26:10|46933.5|46913.5|46938.5|46918.5|46938.5|46918.5|46933.5|46913.5|51
1648229180000|2022-03-25 17:26:20|46935.8|46915.8|46937.1|46917.1|46937.1|46917.1|46935.8|46915.8|20
1648229190000|2022-03-25 17:26:30|46938.5|46918.5|46935.8|46915.8|46940.8|46920.8|46935.8|46915.8|0
1648229200000|2022-03-25 17:26:40|46940.8|46920.8|46935.8|46915.8|46940.8|46920.8|46935.8|46915.8|1
1648229210000|2022-03-25 17:26:50|||||||||1
1648229220000|2022-03-25 17:27:00|46936.9|46916.9|46933.3|46913.3|46936.9|46916.9|46930.8|46910.8|5
1648229230000|2022-03-25 17:27:10|46930.8|46910.8|46925.8|46905.8|46933.3|46913.3|46925.8|46905.8|3
1648229240000|2022-03-25 17:27:20|46924.4|46904.4|46922.1|46902.1|46924.4|46904.4|46922.1|46902.1|6
1648229250000|2022-03-25 17:27:30|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|46920.8|46900.8|0
1648229260000|2022-03-25 17:27:40|46921.9|46901.9|46922.1|46902.1|46923.3|46903.3|46920.8|46900.8|0
1648229270000|2022-03-25 17:27:50|46921.9|46901.9|46928.3|46908.3|46928.3|46908.3|46920.8|46900.8|4
1648229280000|2022-03-25 17:28:00|46926.9|46906.9|46930.8|46910.8|46930.8|46910.8|46925.8|46905.8|0
1648229290000|2022-03-25 17:28:10|46929.4|46909.4|46933.3|46913.3|46935.8|46915.8|46929.4|46909.4|1
1648229300000|2022-03-25 17:28:20|46934.6|46914.6|46940.8|46920.8|46940.8|46920.8|46934.6|46914.6|0
1648229320000|2022-03-25 17:28:40|46942.1|46922.1|46947.1|46927.1|46947.1|46927.1|46942.1|46922.1|2
1648229330000|2022-03-25 17:28:50|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|3
1648229340000|2022-03-25 17:29:00|46946.9|46926.9|46948.3|46928.3|46948.3|46928.3|46946.9|46926.9|1
1648229350000|2022-03-25 17:29:10|46950.8|46930.8|46953.3|46933.3|46953.3|46933.3|46950.8|46930.8|0
1648229380000|2022-03-25 17:29:40|46957.1|46937.1|46959.6|46939.6|46959.6|46939.6|46955.8|46935.8|1
1648229400000|2022-03-25 17:30:00|46955.8|46935.8|46958.3|46938.3|46958.3|46938.3|46955.8|46935.8|1
1648229410000|2022-03-25 17:30:10|46956.9|46936.9|46953.3|46933.3|46956.9|46936.9|46953.3|46933.3|2
1648229420000|2022-03-25 17:30:20|46954.6|46934.6|46955.8|46935.8|46955.8|46935.8|46954.6|46934.6|0
1648229430000|2022-03-25 17:30:30|46954.6|46934.6|46948.3|46928.3|46955.8|46935.8|46948.3|46928.3|0
1648229440000|2022-03-25 17:30:40|46945.8|46925.8|46940.8|46920.8|46945.8|46925.8|46940.8|46920.8|0
1648229450000|2022-03-25 17:30:50|46942.1|46922.1|46948.3|46928.3|46948.3|46928.3|46942.1|46922.1|1
1648229460000|2022-03-25 17:31:00|46949.6|46929.6|46950.8|46930.8|46953.3|46933.3|46949.6|46929.6|4
1648229470000|2022-03-25 17:31:10|46952.1|46932.1|46950.8|46930.8|46953.3|46933.3|46950.8|46930.8|0
1648229480000|2022-03-25 17:31:20|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46948.3|46928.3|0
1648229490000|2022-03-25 17:31:30|||||||||1
1648229500000|2022-03-25 17:31:40|46949.6|46929.6|46945.8|46925.8|46949.6|46929.6|46945.8|46925.8|2
1648229510000|2022-03-25 17:31:50|||||||||1
1648229520000|2022-03-25 17:32:00|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|1
1648229530000|2022-03-25 17:32:10|46944.6|46924.6|46948.3|46928.3|46948.3|46928.3|46944.6|46924.6|3
1648229590000|2022-03-25 17:33:10|46954.6|46934.6|46954.4|46934.4|46954.6|46934.6|46954.4|46934.4|9
1648229600000|2022-03-25 17:33:20|46950.8|46930.8|46953.3|46933.3|46953.3|46933.3|46948.3|46928.3|10
1648229610000|2022-03-25 17:33:30|46951.9|46931.9|46945.8|46925.8|46953.3|46933.3|46945.8|46925.8|17
1648229620000|2022-03-25 17:33:40|46947.1|46927.1|46952.1|46932.1|46954.6|46934.6|46945.8|46925.8|5
1648229630000|2022-03-25 17:33:50|46950.8|46930.8|46943.3|46923.3|46950.8|46930.8|46943.3|46923.3|2
1648229640000|2022-03-25 17:34:00|46942.1|46922.1|46954.6|46934.6|46954.6|46934.6|46942.1|46922.1|10
1648229650000|2022-03-25 17:34:10|46952.1|46932.1|46953.3|46933.3|46954.6|46934.6|46948.3|46928.3|23
1648229660000|2022-03-25 17:34:20|46954.6|46934.6|46953.3|46933.3|46955.8|46935.8|46953.3|46933.3|13
1648229670000|2022-03-25 17:34:30|46952.1|46932.1|46945.8|46925.8|46953.3|46933.3|46945.8|46925.8|6
1648229680000|2022-03-25 17:34:40|46948.3|46928.3|46948.3|46928.3|46948.3|46928.3|46945.8|46925.8|0
1648229690000|2022-03-25 17:34:50|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|0
1648229700000|2022-03-25 17:35:00|46948.3|46928.3|46948.3|46928.3|46949.6|46929.6|46948.3|46928.3|0
1648229710000|2022-03-25 17:35:10|46944.6|46924.6|46940.8|46920.8|46944.6|46924.6|46940.8|46920.8|1
1648229720000|2022-03-25 17:35:20|46936.9|46916.9|46933.3|46913.3|46936.9|46916.9|46933.3|46913.3|3
1648229730000|2022-03-25 17:35:30|46934.4|46914.4|46938.3|46918.3|46940.8|46920.8|46934.4|46914.4|12
1648229740000|2022-03-25 17:35:40|46940.8|46920.8|46943.3|46923.3|46943.3|46923.3|46938.3|46918.3|3
1648229750000|2022-03-25 17:35:50|46941.9|46921.9|46926.9|46906.9|46941.9|46921.9|46926.9|46906.9|26
1648229760000|2022-03-25 17:36:00|46925.8|46905.8|46928.3|46908.3|46928.3|46908.3|46925.8|46905.8|4
1648229770000|2022-03-25 17:36:10|46929.4|46909.4|46928.3|46908.3|46935.8|46915.8|46925.8|46905.8|25
1648229780000|2022-03-25 17:36:20|46926.9|46906.9|46925.8|46905.8|46928.3|46908.3|46923.3|46903.3|3
1648229800000|2022-03-25 17:36:40|46924.4|46904.4|46923.3|46903.3|46924.4|46904.4|46923.3|46903.3|2
1648229810000|2022-03-25 17:36:50|||||||||2
1648229820000|2022-03-25 17:37:00|46924.6|46904.6|46924.6|46904.6|46926|46906|46924.6|46904.6|2
1648229830000|2022-03-25 17:37:10|46927.1|46907.1|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|3
1648229850000|2022-03-25 17:37:30|||||||||1
1648229860000|2022-03-25 17:37:40|46932.1|46912.1|46934.6|46914.6|46934.6|46914.6|46930.8|46910.8|1
1648229870000|2022-03-25 17:37:50|46932.1|46912.1|46932.1|46912.1|46934.6|46914.6|46932.1|46912.1|1
1648229880000|2022-03-25 17:38:00|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|0
1648229910000|2022-03-25 17:38:30|46933.3|46913.3|46930.8|46910.8|46933.3|46913.3|46930.8|46910.8|0
1648229930000|2022-03-25 17:38:50|46931.9|46911.9|46930.8|46910.8|46933.3|46913.3|46930.8|46910.8|1
1648229940000|2022-03-25 17:39:00|46932.1|46912.1|46935.8|46915.8|46935.8|46915.8|46932.1|46912.1|4
1648229950000|2022-03-25 17:39:10|46937.1|46917.1|46938.3|46918.3|46938.3|46918.3|46937.1|46917.1|0
1648229970000|2022-03-25 17:39:30|||||||||1
1648229980000|2022-03-25 17:39:40|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|4
1648229990000|2022-03-25 17:39:50|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|3
1648230000000|2022-03-25 17:40:00|46948.3|46928.3|46943.3|46923.3|46948.3|46928.3|46943.3|46923.3|3
1648230010000|2022-03-25 17:40:10|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|46939.4|46919.4|1
1648230020000|2022-03-25 17:40:20|46939.4|46919.4|46943.3|46923.3|46943.3|46923.3|46939.4|46919.4|0
1648230030000|2022-03-25 17:40:30|46940.8|46920.8|46939.4|46919.4|46940.8|46920.8|46939.4|46919.4|3
1648230040000|2022-03-25 17:40:40|46940.8|46920.8|46942.1|46922.1|46942.1|46922.1|46939.6|46919.6|25
1648230050000|2022-03-25 17:40:50|46943.5|46923.5|46941.9|46921.9|46944.6|46924.6|46941.9|46921.9|1
1648230060000|2022-03-25 17:41:00|46943.3|46923.3|46935.8|46915.8|46943.3|46923.3|46935.8|46915.8|13
1648230070000|2022-03-25 17:41:10|46938.3|46918.3|46939.6|46919.6|46942.1|46922.1|46937.1|46917.1|1
1648230080000|2022-03-25 17:41:20|46942.1|46922.1|46945.8|46925.8|46945.8|46925.8|46939.6|46919.6|27
1648230090000|2022-03-25 17:41:30|46944.4|46924.4|46940.8|46920.8|46944.4|46924.4|46940.8|46920.8|0
1648230100000|2022-03-25 17:41:40|46943.3|46923.3|46940.8|46920.8|46943.3|46923.3|46940.8|46920.8|0
1648230110000|2022-03-25 17:41:50|46943.3|46923.3|46933.3|46913.3|46943.3|46923.3|46933.3|46913.3|4
1648230120000|2022-03-25 17:42:00|46931.9|46911.9|46925.8|46905.8|46931.9|46911.9|46920.8|46900.8|5
1648230130000|2022-03-25 17:42:10|46928.3|46908.3|46929.6|46909.6|46929.6|46909.6|46928.3|46908.3|2
1648230140000|2022-03-25 17:42:20|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46929.6|46909.6|0
1648230150000|2022-03-25 17:42:30|46932.1|46912.1|46929.6|46909.6|46933.3|46913.3|46929.6|46909.6|28
1648230160000|2022-03-25 17:42:40|46931|46911|46929.6|46909.6|46933.3|46913.3|46928.3|46908.3|17
1648230170000|2022-03-25 17:42:50|46928.3|46908.3|46925.8|46905.8|46930.8|46910.8|46925.8|46905.8|4
1648230180000|2022-03-25 17:43:00|46924.4|46904.4|46928.3|46908.3|46928.3|46908.3|46923.3|46903.3|1
1648230190000|2022-03-25 17:43:10|46926.9|46906.9|46923.3|46903.3|46928.3|46908.3|46923.3|46903.3|2
1648230200000|2022-03-25 17:43:20|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|46923.3|46903.3|3
1648230210000|2022-03-25 17:43:30|46927.1|46907.1|46925.8|46905.8|46928.3|46908.3|46925.8|46905.8|3
1648230220000|2022-03-25 17:43:40|46927.1|46907.1|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|1
1648230240000|2022-03-25 17:44:00|46928.3|46908.3|46935.8|46915.8|46935.8|46915.8|46928.3|46908.3|3
1648230250000|2022-03-25 17:44:10|46937.1|46917.1|46940.8|46920.8|46940.8|46920.8|46937.1|46917.1|0
1648230260000|2022-03-25 17:44:20|||||||||3
1648230270000|2022-03-25 17:44:30|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|1
1648230280000|2022-03-25 17:44:40|46946.9|46926.9|46945.8|46925.8|46946.9|46926.9|46945.8|46925.8|2
1648230290000|2022-03-25 17:44:50|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46948.3|46928.3|4
1648230300000|2022-03-25 17:45:00|46954.6|46934.6|46953.3|46933.3|46955.8|46935.8|46953.3|46933.3|14
1648230310000|2022-03-25 17:45:10|46954.4|46934.4|46958.3|46938.3|46958.3|46938.3|46953.3|46933.3|4
1648230320000|2022-03-25 17:45:20|46953.3|46933.3|46949.6|46929.6|46953.3|46933.3|46949.6|46929.6|24
1648230330000|2022-03-25 17:45:30|46952.1|46932.1|46953.3|46933.3|46953.3|46933.3|46949.6|46929.6|4
1648230340000|2022-03-25 17:45:40|46954.4|46934.4|46953.3|46933.3|46954.4|46934.4|46953.3|46933.3|5
1648230350000|2022-03-25 17:45:50|46950.8|46930.8|46943.3|46923.3|46950.8|46930.8|46943.3|46923.3|8
1648230360000|2022-03-25 17:46:00|46944.6|46924.6|46936.9|46916.9|46944.6|46924.6|46936.9|46916.9|0
1648230370000|2022-03-25 17:46:10|46938.3|46918.3|46939.6|46919.6|46939.6|46919.6|46935.8|46915.8|1
1648230380000|2022-03-25 17:46:20|46942.1|46922.1|46943.3|46923.3|46943.3|46923.3|46942.1|46922.1|9
1648230390000|2022-03-25 17:46:30|46944.6|46924.6|46942.1|46922.1|46945.8|46925.8|46942.1|46922.1|3
1648230400000|2022-03-25 17:46:40|46941|46921|46938.3|46918.3|46942.1|46922.1|46935.8|46915.8|15
1648230410000|2022-03-25 17:46:50|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|46938.3|46918.3|18
1648230420000|2022-03-25 17:47:00|46938.3|46918.3|46933.3|46913.3|46938.3|46918.3|46933.3|46913.3|5
1648230430000|2022-03-25 17:47:10|46934.4|46914.4|46935.8|46915.8|46935.8|46915.8|46933.3|46913.3|4
1648230440000|2022-03-25 17:47:20|46934.4|46914.4|46935.8|46915.8|46935.8|46915.8|46933.3|46913.3|0
1648230480000|2022-03-25 17:48:00|46934.4|46914.4|46935.8|46915.8|46935.8|46915.8|46934.4|46914.4|2
1648230490000|2022-03-25 17:48:10|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|2
1648230500000|2022-03-25 17:48:20|46939.4|46919.4|46945.8|46925.8|46945.8|46925.8|46939.4|46919.4|2
1648230510000|2022-03-25 17:48:30|46947.1|46927.1|46948.3|46928.3|46948.3|46928.3|46947.1|46927.1|0
1648230520000|2022-03-25 17:48:40|46945.8|46925.8|46945.8|46925.8|46949.6|46929.6|46945.8|46925.8|19
1648230530000|2022-03-25 17:48:50|46944.4|46924.4|46945.8|46925.8|46945.8|46925.8|46943.3|46923.3|2
1648230540000|2022-03-25 17:49:00|46947.1|46927.1|46943.3|46923.3|46948.3|46928.3|46943.3|46923.3|5
1648230550000|2022-03-25 17:49:10|46942.1|46922.1|46944.6|46924.6|46947.1|46927.1|46942.1|46922.1|3
1648230560000|2022-03-25 17:49:20|46947.1|46927.1|46944.6|46924.6|46947.1|46927.1|46944.6|46924.6|0
1648230570000|2022-03-25 17:49:30|46948.3|46928.3|46951.9|46931.9|46951.9|46931.9|46948.3|46928.3|6
1648230580000|2022-03-25 17:49:40|46950.8|46930.8|46955.8|46935.8|46955.8|46935.8|46950.8|46930.8|0
1648230600000|2022-03-25 17:50:00|46957.1|46937.1|46958.3|46938.3|46958.3|46938.3|46954.6|46934.6|4
1648230610000|2022-03-25 17:50:10|46969.6|46949.6|46968.3|46948.3|46969.6|46949.6|46959.4|46939.4|19
1648230620000|2022-03-25 17:50:20|46970.8|46950.8|46965.8|46945.8|46970.8|46950.8|46965.8|46945.8|2
1648230630000|2022-03-25 17:50:30|46964.4|46944.4|46959.6|46939.6|46964.4|46944.4|46958.3|46938.3|8
1648230640000|2022-03-25 17:50:40|46960.8|46940.8|46960.8|46940.8|46960.8|46940.8|46958.3|46938.3|4
1648230650000|2022-03-25 17:50:50|46962.1|46942.1|46953.3|46933.3|46963.3|46943.3|46952.1|46932.1|4
1648230660000|2022-03-25 17:51:00|46952.1|46932.1|46950.8|46930.8|46952.1|46932.1|46949.6|46929.6|2
1648230700000|2022-03-25 17:51:40|46951.9|46931.9|46950.8|46930.8|46951.9|46931.9|46950.8|46930.8|0
1648230710000|2022-03-25 17:51:50|46952.1|46932.1|46955.8|46935.8|46955.8|46935.8|46950.8|46930.8|8
1648230720000|2022-03-25 17:52:00|46953.3|46933.3|46953.3|46933.3|46953.3|46933.3|46953.3|46933.3|2
1648230730000|2022-03-25 17:52:10|46952.1|46932.1|46947.1|46927.1|46952.1|46932.1|46947.1|46927.1|6
1648230740000|2022-03-25 17:52:20|46948.5|46928.5|46948.5|46928.5|46948.5|46928.5|46947.1|46927.1|1
1648230750000|2022-03-25 17:52:30|46947.1|46927.1|46950.8|46930.8|46950.8|46930.8|46944.6|46924.6|4
1648230760000|2022-03-25 17:52:40|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|7
1648230770000|2022-03-25 17:52:50|46941.9|46921.9|46940.8|46920.8|46941.9|46921.9|46940.8|46920.8|3
1648230780000|2022-03-25 17:53:00|46939.6|46919.6|46933.5|46913.5|46939.6|46919.6|46933.5|46913.5|7
1648230800000|2022-03-25 17:53:20|46927.3|46907.3|46928.5|46908.5|46928.5|46908.5|46927.3|46907.3|6
1648230810000|2022-03-25 17:53:30|46932.3|46912.3|46944.6|46924.6|46944.6|46924.6|46932.3|46912.3|2
1648230820000|2022-03-25 17:53:40|||||||||2
1648230840000|2022-03-25 17:54:00|46943.5|46923.5|46938.5|46918.5|46943.5|46923.5|46938.5|46918.5|1
1648230850000|2022-03-25 17:54:10|46933.5|46913.5|46936|46916|46938.5|46918.5|46932.1|46912.1|5
1648230860000|2022-03-25 17:54:20|46934.6|46914.6|46928.5|46908.5|46934.6|46914.6|46928.5|46908.5|3
1648230870000|2022-03-25 17:54:30|46927.1|46907.1|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|0
1648230880000|2022-03-25 17:54:40|46928.3|46908.3|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|0
1648230890000|2022-03-25 17:54:50|46928.5|46908.5|46927.3|46907.3|46931|46911|46927.3|46907.3|1
1648230900000|2022-03-25 17:55:00|46929.8|46909.8|46928.5|46908.5|46932.3|46912.3|46928.5|46908.5|6
1648230910000|2022-03-25 17:55:10|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|46932.3|46912.3|1
1648230920000|2022-03-25 17:55:20|46931|46911|46932.3|46912.3|46932.3|46912.3|46931|46911|1
1648230940000|2022-03-25 17:55:40|46928.5|46908.5|46932.3|46912.3|46932.3|46912.3|46927.3|46907.3|0
1648230950000|2022-03-25 17:55:50|46928.5|46908.5|46932.3|46912.3|46932.3|46912.3|46927.3|46907.3|0
1648230990000|2022-03-25 17:56:30|46933.7|46913.7|46942.5|46922.5|46942.5|46922.5|46933.7|46913.7|3
1648231000000|2022-03-25 17:56:40|46941.2|46921.2|46942.5|46922.5|46942.5|46922.5|46941.2|46921.2|3
1648231010000|2022-03-25 17:56:50|46944.8|46924.8|46944.8|46924.8|46944.8|46924.8|46944.8|46924.8|1
1648231020000|2022-03-25 17:57:00|46946|46926|46976|46956|46978.5|46958.5|46946|46926|11
1648231030000|2022-03-25 17:57:10|46977.1|46957.1|46973.5|46953.5|46977.1|46957.1|46973.5|46953.5|4
1648231050000|2022-03-25 17:57:30|46968.5|46948.5|46969.8|46949.8|46969.8|46949.8|46968.5|46948.5|3
1648231060000|2022-03-25 17:57:40|46971.2|46951.2|46973.5|46953.5|46973.5|46953.5|46971.2|46951.2|1
1648231070000|2022-03-25 17:57:50|46972.1|46952.1|46968.5|46948.5|46972.1|46952.1|46968.5|46948.5|0
1648231080000|2022-03-25 17:58:00|46969.8|46949.8|46971|46951|46971|46951|46968.5|46948.5|0
1648231100000|2022-03-25 17:58:20|||||||||1
1648231110000|2022-03-25 17:58:30|46972.1|46952.1|46968.5|46948.5|46973.5|46953.5|46968.5|46948.5|7
1648231120000|2022-03-25 17:58:40|46971|46951|46971|46951|46971|46951|46968.5|46948.5|1
1648231130000|2022-03-25 17:58:50|46968.5|46948.5|46968.5|46948.5|46973.5|46953.5|46968.5|46948.5|0
1648231140000|2022-03-25 17:59:00|46971|46951|46972.3|46952.3|46973.5|46953.5|46971|46951|1
1648231150000|2022-03-25 17:59:10|46973.5|46953.5|46976|46956|46976|46956|46973.5|46953.5|1
1648231170000|2022-03-25 17:59:30|46977.1|46957.1|46991|46971|46991|46971|46976|46956|5
1648231190000|2022-03-25 17:59:50|46986|46966|46983.5|46963.5|46987.3|46967.3|46983.5|46963.5|3
1648231200000|2022-03-25 18:00:00|46984.8|46964.8|46979.6|46959.6|46988.5|46968.5|46979.6|46959.6|5
1648231210000|2022-03-25 18:00:10|46978.5|46958.5|46983.5|46963.5|46983.5|46963.5|46978.5|46958.5|0
1648231230000|2022-03-25 18:00:30|46984.8|46964.8|46987.3|46967.3|46987.3|46967.3|46984.8|46964.8|6
1648231240000|2022-03-25 18:00:40|46986.2|46966.2|46987.3|46967.3|46987.3|46967.3|46984.8|46964.8|0
1648231250000|2022-03-25 18:00:50|46984.8|46964.8|46989.8|46969.8|46989.8|46969.8|46984.8|46964.8|0
1648231260000|2022-03-25 18:01:00|46988.5|46968.5|46989.6|46969.6|46991|46971|46988.5|46968.5|0
1648231270000|2022-03-25 18:01:10|46991|46971|46991|46971|46991|46971|46988.5|46968.5|0
1648231280000|2022-03-25 18:01:20|||||||||1
1648231290000|2022-03-25 18:01:30|46989.6|46969.6|46987.1|46967.1|46989.6|46969.6|46987.1|46967.1|3
1648231320000|2022-03-25 18:02:00|46982.1|46962.1|46976|46956|46982.1|46962.1|46976|46956|4
1648231330000|2022-03-25 18:02:10|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|46973.5|46953.5|3
1648231350000|2022-03-25 18:02:30|46972.1|46952.1|46973.5|46953.5|46973.5|46953.5|46971|46951|2
1648231360000|2022-03-25 18:02:40|46974.6|46954.6|46971|46951|46974.6|46954.6|46971|46951|0
1648231390000|2022-03-25 18:03:10|46968.5|46948.5|46968.5|46948.5|46971|46951|46968.5|46948.5|1
1648231400000|2022-03-25 18:03:20|46971|46951|46971|46951|46971|46951|46971|46951|1
1648231410000|2022-03-25 18:03:30|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|0
1648231420000|2022-03-25 18:03:40|46966|46946|46966|46946|46966|46946|46966|46946|0
1648231430000|2022-03-25 18:03:50|46967.3|46947.3|46967.3|46947.3|46967.3|46947.3|46967.3|46947.3|0
1648231440000|2022-03-25 18:04:00|46968.5|46948.5|46968.5|46948.5|46971|46951|46968.5|46948.5|0
1648231450000|2022-03-25 18:04:10|46967.1|46947.1|46968.5|46948.5|46968.5|46948.5|46966|46946|0
1648231460000|2022-03-25 18:04:20|46967.1|46947.1|46967.3|46947.3|46967.3|46947.3|46966|46946|0
1648231470000|2022-03-25 18:04:30|46968.5|46948.5|46966|46946|46971|46951|46966|46946|3
1648231490000|2022-03-25 18:04:50|46964.6|46944.6|46963.5|46943.5|46966|46946|46961|46941|2
1648231500000|2022-03-25 18:05:00|46961|46941|46961|46941|46966|46946|46961|46941|10
1648231510000|2022-03-25 18:05:10|46963.7|46943.7|46956|46936|46966|46946|46954.6|46934.6|16
1648231520000|2022-03-25 18:05:20|46958.5|46938.5|46959.8|46939.8|46962.3|46942.3|46958.5|46938.5|6
1648231540000|2022-03-25 18:05:40|46963.5|46943.5|46958.5|46938.5|46963.5|46943.5|46956|46936|3
1648231560000|2022-03-25 18:06:00|||||||||3
1648231580000|2022-03-25 18:06:20|46957.3|46937.3|46958.5|46938.5|46958.5|46938.5|46957.3|46937.3|0
1648231590000|2022-03-25 18:06:30|46959.8|46939.8|46961|46941|46961|46941|46959.8|46939.8|0
1648231600000|2022-03-25 18:06:40|46958.5|46938.5|46961|46941|46961|46941|46958.5|46938.5|3
1648231620000|2022-03-25 18:07:00|46963.5|46943.5|46961|46941|46963.5|46943.5|46958.5|46938.5|19
1648231630000|2022-03-25 18:07:10|46959.6|46939.6|46958.5|46938.5|46961|46941|46958.5|46938.5|0
1648231640000|2022-03-25 18:07:20|46961|46941|46961|46941|46963.5|46943.5|46961|46941|2
1648231650000|2022-03-25 18:07:30|46959.6|46939.6|46958.5|46938.5|46959.6|46939.6|46958.5|46938.5|1
1648231660000|2022-03-25 18:07:40|46959.8|46939.8|46961|46941|46963.5|46943.5|46959.8|46939.8|2
1648231680000|2022-03-25 18:08:00|46963.5|46943.5|46961|46941|46963.5|46943.5|46961|46941|4
1648231700000|2022-03-25 18:08:20|46963.5|46943.5|46961|46941|46963.5|46943.5|46961|46941|1
1648231710000|2022-03-25 18:08:30|||||||||2
1648231720000|2022-03-25 18:08:40|46963.5|46943.5|46961|46941|46963.5|46943.5|46961|46941|6
1648231730000|2022-03-25 18:08:50|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1648231740000|2022-03-25 18:09:00|46962.1|46942.1|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1648231760000|2022-03-25 18:09:20|46961|46941|46961|46941|46963.5|46943.5|46961|46941|0
1648231770000|2022-03-25 18:09:30|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46961|46941|1
1648231790000|2022-03-25 18:09:50|||||||||1
1648231810000|2022-03-25 18:10:10|46968.5|46948.5|46959.6|46939.6|46973.5|46953.5|46959.6|46939.6|14
1648231820000|2022-03-25 18:10:20|46959.8|46939.8|46958.5|46938.5|46962.3|46942.3|46958.5|46938.5|0
1648231830000|2022-03-25 18:10:30|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1648231840000|2022-03-25 18:10:40|46961|46941|46959.6|46939.6|46963.5|46943.5|46959.6|46939.6|0
1648231850000|2022-03-25 18:10:50|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|2
1648231860000|2022-03-25 18:11:00|46959.8|46939.8|46961|46941|46963.5|46943.5|46959.8|46939.8|1
1648231880000|2022-03-25 18:11:20|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1648231890000|2022-03-25 18:11:30|46961|46941|46966|46946|46966|46946|46961|46941|0
1648231900000|2022-03-25 18:11:40|46968.5|46948.5|46967.1|46947.1|46971|46951|46967.1|46947.1|9
1648231920000|2022-03-25 18:12:00|46964.6|46944.6|46958.5|46938.5|46964.6|46944.6|46958.5|46938.5|1
1648231930000|2022-03-25 18:12:10|46959.6|46939.6|46958.5|46938.5|46959.6|46939.6|46958.5|46938.5|1
1648231940000|2022-03-25 18:12:20|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1648231960000|2022-03-25 18:12:40|46961|46941|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1648231980000|2022-03-25 18:13:00|46964.8|46944.8|46963.5|46943.5|46966|46946|46963.5|46943.5|3
1648232020000|2022-03-25 18:13:40|46966|46946|46963.5|46943.5|46966|46946|46963.5|46943.5|1
1648232030000|2022-03-25 18:13:50|||||||||3
1648232040000|2022-03-25 18:14:00|46964.8|46944.8|46963.5|46943.5|46964.8|46944.8|46962.1|46942.1|1
1648232050000|2022-03-25 18:14:10|46964.8|46944.8|46963.5|46943.5|46964.8|46944.8|46961|46941|1
1648232060000|2022-03-25 18:14:20|46966|46946|46963.5|46943.5|46966|46946|46963.5|46943.5|0
1648232080000|2022-03-25 18:14:40|46962.1|46942.1|46963.5|46943.5|46963.5|46943.5|46962.1|46942.1|0
1648232090000|2022-03-25 18:14:50|46961|46941|46962.3|46942.3|46962.3|46942.3|46961|46941|0
1648232100000|2022-03-25 18:15:00|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46961|46941|0
1648232110000|2022-03-25 18:15:10|46964.6|46944.6|46961|46941|46966|46946|46961|46941|2
1648232120000|2022-03-25 18:15:20|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|1
1648232130000|2022-03-25 18:15:30|46962.1|46942.1|46958.5|46938.5|46962.1|46942.1|46958.5|46938.5|3
1648232140000|2022-03-25 18:15:40|46961|46941|46959.8|46939.8|46961|46941|46959.6|46939.6|2
1648232150000|2022-03-25 18:15:50|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|1
1648232160000|2022-03-25 18:16:00|46959.8|46939.8|46961|46941|46961|46941|46959.8|46939.8|4
1648232180000|2022-03-25 18:16:20|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|1
1648232190000|2022-03-25 18:16:30|46961|46941|46963.5|46943.5|46963.5|46943.5|46961|46941|1
1648232210000|2022-03-25 18:16:50|46962.1|46942.1|46961|46941|46962.1|46942.1|46961|46941|0
1648232220000|2022-03-25 18:17:00|46962.3|46942.3|46967.3|46947.3|46976|46956|46962.3|46942.3|3
1648232230000|2022-03-25 18:17:10|46968.5|46948.5|46963.5|46943.5|46968.5|46948.5|46963.5|46943.5|3
1648232240000|2022-03-25 18:17:20|46962.1|46942.1|46958.5|46938.5|46963.5|46943.5|46958.5|46938.5|1
1648232250000|2022-03-25 18:17:30|46959.8|46939.8|46963.5|46943.5|46963.5|46943.5|46959.8|46939.8|1
1648232270000|2022-03-25 18:17:50|46962.1|46942.1|46963.5|46943.5|46963.5|46943.5|46962.1|46942.1|1
1648232280000|2022-03-25 18:18:00|46961|46941|46958.5|46938.5|46962.3|46942.3|46958.5|46938.5|5
1648232290000|2022-03-25 18:18:10|46957.1|46937.1|46958.5|46938.5|46958.5|46938.5|46957.1|46937.1|0
1648232300000|2022-03-25 18:18:20|46956|46936|46958.5|46938.5|46958.5|46938.5|46956|46936|0
1648232310000|2022-03-25 18:18:30|46957.1|46937.1|46956|46936|46957.1|46937.1|46956|46936|0
1648232320000|2022-03-25 18:18:40|46951|46931|46951|46931|46951|46931|46951|46931|1
1648232330000|2022-03-25 18:18:50|46948.5|46928.5|46946|46926|46948.5|46928.5|46946|46926|3
1648232340000|2022-03-25 18:19:00|46943.7|46923.7|46938.5|46918.5|46943.7|46923.7|46938.5|46918.5|4
1648232350000|2022-03-25 18:19:10|||||||||1
1648232360000|2022-03-25 18:19:20|46941|46921|46943.5|46923.5|46943.5|46923.5|46938.5|46918.5|0
1648232370000|2022-03-25 18:19:30|46946|46926|46946|46926|46946|46926|46946|46926|2
1648232400000|2022-03-25 18:20:00|46947.1|46927.1|46946|46926|46947.1|46927.1|46946|46926|0
1648232410000|2022-03-25 18:20:10|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|1
1648232420000|2022-03-25 18:20:20|46949.6|46929.6|46949.6|46929.6|46949.6|46929.6|46949.6|46929.6|0
1648232430000|2022-03-25 18:20:30|46947.1|46927.1|46956|46936|46956|46936|46947.1|46927.1|2
1648232440000|2022-03-25 18:20:40|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|2
1648232450000|2022-03-25 18:20:50|46963.5|46943.5|46968.5|46948.5|46968.5|46948.5|46963.5|46943.5|2
1648232460000|2022-03-25 18:21:00|||||||||2
1648232470000|2022-03-25 18:21:10|46971|46951|46968.5|46948.5|46973.5|46953.5|46968.5|46948.5|6
1648232490000|2022-03-25 18:21:30|46966|46946|46966|46946|46966|46946|46966|46946|2
1648232500000|2022-03-25 18:21:40|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|0
1648232520000|2022-03-25 18:22:00|46966|46946|46966|46946|46966|46946|46963.5|46943.5|0
1648232530000|2022-03-25 18:22:10|46964.6|46944.6|46966|46946|46966|46946|46963.5|46943.5|0
1648232540000|2022-03-25 18:22:20|46967.3|46947.3|46959.6|46939.6|46988.5|46968.5|46959.6|46939.6|25
1648232560000|2022-03-25 18:22:40|46961|46941|46962.1|46942.1|46962.1|46942.1|46959.6|46939.6|3
1648232570000|2022-03-25 18:22:50|||||||||1
1648232580000|2022-03-25 18:23:00|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|10
1648232590000|2022-03-25 18:23:10|46962.1|46942.1|46964.6|46944.6|46964.6|46944.6|46962.1|46942.1|22
1648232600000|2022-03-25 18:23:20|46962.1|46942.1|46966|46946|46966|46946|46962.1|46942.1|11
1648232630000|2022-03-25 18:23:50|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|46963.5|46943.5|1
1648232640000|2022-03-25 18:24:00|46966|46946|46966|46946|46966|46946|46966|46946|0
1648232650000|2022-03-25 18:24:10|||||||||2
1648232660000|2022-03-25 18:24:20|||||||||1
1648232670000|2022-03-25 18:24:30|46967.1|46947.1|46967.1|46947.1|46967.1|46947.1|46967.1|46947.1|5
1648232700000|2022-03-25 18:25:00|46964.6|46944.6|46966|46946|46967.1|46947.1|46964.6|46944.6|2
1648232710000|2022-03-25 18:25:10|46967.1|46947.1|46972.1|46952.1|46973.5|46953.5|46967.1|46947.1|6
1648232720000|2022-03-25 18:25:20|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|5
1648232730000|2022-03-25 18:25:30|46967.1|46947.1|46969.6|46949.6|46969.6|46949.6|46967.1|46947.1|1
1648232740000|2022-03-25 18:25:40|46967.1|46947.1|46969.6|46949.6|46969.6|46949.6|46967.1|46947.1|0
1648232750000|2022-03-25 18:25:50|46968.3|46948.3|46964.6|46944.6|46968.3|46948.3|46963.3|46943.3|3
1648232760000|2022-03-25 18:26:00|46962.1|46942.1|46964.6|46944.6|46964.6|46944.6|46962.1|46942.1|0
1648232770000|2022-03-25 18:26:10|46963.3|46943.3|46966|46946|46967.1|46947.1|46962.1|46942.1|0
1648232780000|2022-03-25 18:26:20|46964.6|46944.6|46964.6|46944.6|46964.6|46944.6|46964.6|46944.6|1
1648232800000|2022-03-25 18:26:40|46966|46946|46967.1|46947.1|46967.1|46947.1|46966|46946|0
1648232810000|2022-03-25 18:26:50|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|5
1648232820000|2022-03-25 18:27:00|46971|46951|46969.6|46949.6|46972.1|46952.1|46969.6|46949.6|3
1648232830000|2022-03-25 18:27:10|46967.1|46947.1|46964.6|46944.6|46967.1|46947.1|46964.6|46944.6|1
1648232840000|2022-03-25 18:27:20|46966|46946|46967.1|46947.1|46967.1|46947.1|46966|46946|0
1648232850000|2022-03-25 18:27:30|46964.6|46944.6|46967.1|46947.1|46967.1|46947.1|46964.6|46944.6|8
1648232860000|2022-03-25 18:27:40|46964.6|46944.6|46964.6|46944.6|46964.6|46944.6|46964.6|46944.6|0
1648232870000|2022-03-25 18:27:50|46966|46946|46967.1|46947.1|46967.1|46947.1|46966|46946|0
1648232880000|2022-03-25 18:28:00|46968.5|46948.5|46969.6|46949.6|46971|46951|46968.5|46948.5|2
1648232890000|2022-03-25 18:28:10|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|0
1648232900000|2022-03-25 18:28:20|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|2
1648232910000|2022-03-25 18:28:30|||||||||1
1648232920000|2022-03-25 18:28:40|46971|46951|46973.3|46953.3|46973.3|46953.3|46969.6|46949.6|5
1648232930000|2022-03-25 18:28:50|46978.5|46958.5|46978.5|46958.5|46978.5|46958.5|46978.5|46958.5|1
1648232970000|2022-03-25 18:29:30|46981|46961|46987.1|46967.1|46987.1|46967.1|46981|46961|2
1648232990000|2022-03-25 18:29:50|46985.8|46965.8|46984.6|46964.6|46985.8|46965.8|46984.6|46964.6|2
1648233000000|2022-03-25 18:30:00|46982.1|46962.1|46982.1|46962.1|46982.1|46962.1|46976|46956|12
1648233010000|2022-03-25 18:30:10|46983.3|46963.3|46984.6|46964.6|46984.6|46964.6|46982.1|46962.1|1
1648233020000|2022-03-25 18:30:20|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1648233030000|2022-03-25 18:30:30|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1648233050000|2022-03-25 18:30:50|46984.6|46964.6|46989.6|46969.6|46989.6|46969.6|46984.6|46964.6|1
1648233070000|2022-03-25 18:31:10|46994.6|46974.6|46997.1|46977.1|46997.1|46977.1|46994.6|46974.6|5
1648233080000|2022-03-25 18:31:20|46998.5|46978.5|47002.1|46982.1|47002.1|46982.1|46998.5|46978.5|1
1648233090000|2022-03-25 18:31:30|46999.6|46979.6|47002.1|46982.1|47002.1|46982.1|46999.6|46979.6|1
1648233110000|2022-03-25 18:31:50|47004.6|46984.6|47006|46986|47007.1|46987.1|47004.6|46984.6|2
1648233120000|2022-03-25 18:32:00|47007.1|46987.1|47007.1|46987.1|47007.1|46987.1|47004.6|46984.6|0
1648233130000|2022-03-25 18:32:10|47004.6|46984.6|47002.1|46982.1|47004.6|46984.6|47002.1|46982.1|3
1648233140000|2022-03-25 18:32:20|47003.5|46983.5|47000.8|46980.8|47004.6|46984.6|47000.8|46980.8|6
1648233150000|2022-03-25 18:32:30|||||||||3
1648233160000|2022-03-25 18:32:40|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|1
1648233180000|2022-03-25 18:33:00|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|0
1648233200000|2022-03-25 18:33:20|||||||||1
1648233220000|2022-03-25 18:33:40|||||||||3
1648233230000|2022-03-25 18:33:50|||||||||2
1648233240000|2022-03-25 18:34:00|47003.3|46983.3|47002.1|46982.1|47003.3|46983.3|47002.1|46982.1|3
1648233270000|2022-03-25 18:34:30|47000.8|46980.8|46995.8|46975.8|47000.8|46980.8|46995.8|46975.8|4
1648233280000|2022-03-25 18:34:40|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|1
1648233290000|2022-03-25 18:34:50|46991.9|46971.9|46989.6|46969.6|46991.9|46971.9|46988.3|46968.3|1
1648233300000|2022-03-25 18:35:00|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|2
1648233310000|2022-03-25 18:35:10|46984.8|46964.8|46988.5|46968.5|46988.5|46968.5|46981|46961|5
1648233330000|2022-03-25 18:35:30|46989.8|46969.8|46992.3|46972.3|46992.3|46972.3|46989.8|46969.8|0
1648233340000|2022-03-25 18:35:40|46989.6|46969.6|46993.5|46973.5|46993.5|46973.5|46988.5|46968.5|1
1648233350000|2022-03-25 18:35:50|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233360000|2022-03-25 18:36:00|46989.6|46969.6|46989.6|46969.6|46992.3|46972.3|46989.6|46969.6|0
1648233390000|2022-03-25 18:36:30|46992.1|46972.1|46991|46971|46992.1|46972.1|46989.6|46969.6|4
1648233400000|2022-03-25 18:36:40|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46989.6|46969.6|0
1648233410000|2022-03-25 18:36:50|46991|46971|46993.5|46973.5|46993.5|46973.5|46991|46971|0
1648233420000|2022-03-25 18:37:00|46992.1|46972.1|46989.4|46969.4|46994.6|46974.6|46989.4|46969.4|3
1648233430000|2022-03-25 18:37:10|46992.1|46972.1|46993.5|46973.5|46993.5|46973.5|46989.6|46969.6|1
1648233450000|2022-03-25 18:37:30|46995.8|46975.8|46994.6|46974.6|46997.1|46977.1|46994.6|46974.6|0
1648233460000|2022-03-25 18:37:40|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46994.6|46974.6|0
1648233470000|2022-03-25 18:37:50|46995.8|46975.8|46994.6|46974.6|46995.8|46975.8|46994.6|46974.6|0
1648233480000|2022-03-25 18:38:00|46993.5|46973.5|46994.6|46974.6|46998.5|46978.5|46993.5|46973.5|0
1648233490000|2022-03-25 18:38:10|46993.3|46973.3|46994.6|46974.6|46994.6|46974.6|46993.3|46973.3|0
1648233500000|2022-03-25 18:38:20|46993.3|46973.3|46994.6|46974.6|46997.1|46977.1|46993.3|46973.3|1
1648233510000|2022-03-25 18:38:30|46997.1|46977.1|46993.5|46973.5|46997.1|46977.1|46993.5|46973.5|1
1648233520000|2022-03-25 18:38:40|46992.1|46972.1|46993.5|46973.5|46993.5|46973.5|46992.1|46972.1|0
1648233530000|2022-03-25 18:38:50|46992.1|46972.1|46993.5|46973.5|46994.6|46974.6|46992.1|46972.1|0
1648233540000|2022-03-25 18:39:00|46992.1|46972.1|46994.6|46974.6|46997.1|46977.1|46992.1|46972.1|1
1648233550000|2022-03-25 18:39:10|46992.1|46972.1|46993.5|46973.5|46993.5|46973.5|46992.1|46972.1|0
1648233560000|2022-03-25 18:39:20|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|0
1648233570000|2022-03-25 18:39:30|46996|46976|46997.1|46977.1|46997.1|46977.1|46996|46976|0
1648233580000|2022-03-25 18:39:40|46995.8|46975.8|46992.1|46972.1|46995.8|46975.8|46992.1|46972.1|0
1648233600000|2022-03-25 18:40:00|46997.1|46977.1|47002.1|46982.1|47002.1|46982.1|46997.1|46977.1|4
1648233620000|2022-03-25 18:40:20|47000.8|46980.8|47002.1|46982.1|47002.1|46982.1|47000.8|46980.8|0
1648233630000|2022-03-25 18:40:30|47000.8|46980.8|47002.1|46982.1|47002.1|46982.1|46999.6|46979.6|1
1648233640000|2022-03-25 18:40:40|47000.8|46980.8|47002.1|46982.1|47002.1|46982.1|46999.6|46979.6|1
1648233660000|2022-03-25 18:41:00|||||||||2
1648233670000|2022-03-25 18:41:10|46997.1|46977.1|46986.9|46966.9|46997.1|46977.1|46985.8|46965.8|4
1648233680000|2022-03-25 18:41:20|46985.8|46965.8|46994.6|46974.6|46994.6|46974.6|46985.8|46965.8|11
1648233710000|2022-03-25 18:41:50|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|0
1648233720000|2022-03-25 18:42:00|46994.8|46974.8|46993.5|46973.5|46994.8|46974.8|46992.1|46972.1|1
1648233730000|2022-03-25 18:42:10|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233740000|2022-03-25 18:42:20|46992.1|46972.1|46993.5|46973.5|46993.5|46973.5|46992.1|46972.1|1
1648233750000|2022-03-25 18:42:30|46994.6|46974.6|46994.6|46974.6|46995.8|46975.8|46993.5|46973.5|3
1648233760000|2022-03-25 18:42:40|46997.1|46977.1|46992.1|46972.1|46997.1|46977.1|46992.1|46972.1|1
1648233770000|2022-03-25 18:42:50|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|46992.3|46972.3|1
1648233780000|2022-03-25 18:43:00|46993.5|46973.5|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233790000|2022-03-25 18:43:10|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233800000|2022-03-25 18:43:20|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233810000|2022-03-25 18:43:30|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|1
1648233820000|2022-03-25 18:43:40|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|0
1648233840000|2022-03-25 18:44:00|46993.5|46973.5|46996|46976|46996|46976|46993.5|46973.5|8
1648233860000|2022-03-25 18:44:20|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46992.1|46972.1|0
1648233870000|2022-03-25 18:44:30|46994.6|46974.6|46993.5|46973.5|46994.6|46974.6|46993.5|46973.5|0
1648233880000|2022-03-25 18:44:40|46994.6|46974.6|46997.1|46977.1|46997.1|46977.1|46994.6|46974.6|1
1648233900000|2022-03-25 18:45:00|||||||||2
1648233910000|2022-03-25 18:45:10|||||||||6
1648233920000|2022-03-25 18:45:20|46993.3|46973.3|46989.6|46969.6|46993.3|46973.3|46989.6|46969.6|3
1648233930000|2022-03-25 18:45:30|46988.3|46968.3|46987.1|46967.1|46988.3|46968.3|46987.1|46967.1|0
1648233940000|2022-03-25 18:45:40|46985.8|46965.8|46984.6|46964.6|46985.8|46965.8|46984.6|46964.6|0
1648233950000|2022-03-25 18:45:50|46987.1|46967.1|46982.1|46962.1|46987.1|46967.1|46981|46961|3
1648233960000|2022-03-25 18:46:00|46984.6|46964.6|46989.6|46969.6|46989.6|46969.6|46984.6|46964.6|1
1648233970000|2022-03-25 18:46:10|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1648233980000|2022-03-25 18:46:20|46983.3|46963.3|46982.1|46962.1|46983.3|46963.3|46982.1|46962.1|0
1648234000000|2022-03-25 18:46:40|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|4
1648234010000|2022-03-25 18:46:50|46982.1|46962.1|46987.3|46967.3|46987.3|46967.3|46982.1|46962.1|2
1648234020000|2022-03-25 18:47:00|46988.5|46968.5|46991|46971|46992.3|46972.3|46988.5|46968.5|1
1648234030000|2022-03-25 18:47:10|46992.3|46972.3|46989.6|46969.6|46992.3|46972.3|46989.6|46969.6|1
1648234040000|2022-03-25 18:47:20|46991|46971|46989.6|46969.6|46991|46971|46989.6|46969.6|0
1648234050000|2022-03-25 18:47:30|46988.5|46968.5|46987.1|46967.1|46988.5|46968.5|46987.1|46967.1|2
1648234060000|2022-03-25 18:47:40|46985.8|46965.8|46984.6|46964.6|46985.8|46965.8|46984.6|46964.6|0
1648234070000|2022-03-25 18:47:50|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|2
1648234080000|2022-03-25 18:48:00|||||||||1
1648234100000|2022-03-25 18:48:20|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|0
1648234110000|2022-03-25 18:48:30|46982.1|46962.1|46982.1|46962.1|46987.1|46967.1|46982.1|46962.1|2
1648234120000|2022-03-25 18:48:40|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|0
1648234130000|2022-03-25 18:48:50|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1648234140000|2022-03-25 18:49:00|46986|46966|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1648234150000|2022-03-25 18:49:10|46986|46966|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1648234160000|2022-03-25 18:49:20|46982.1|46962.1|46984.6|46964.6|46984.6|46964.6|46982.1|46962.1|0
1648234170000|2022-03-25 18:49:30|46987.1|46967.1|46984.6|46964.6|46987.1|46967.1|46984.6|46964.6|0
1648234190000|2022-03-25 18:49:50|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|0
1648234200000|2022-03-25 18:50:00|||||||||1
1648234210000|2022-03-25 18:50:10|46988.5|46968.5|46987.1|46967.1|46989.6|46969.6|46987.1|46967.1|1
1648234220000|2022-03-25 18:50:20|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|1
1648234230000|2022-03-25 18:50:30|46991|46971|46984.6|46964.6|46991|46971|46984.6|46964.6|4
1648234260000|2022-03-25 18:51:00|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|1
1648234270000|2022-03-25 18:51:10|46988.3|46968.3|46984.6|46964.6|46988.3|46968.3|46982.1|46962.1|1
1648234280000|2022-03-25 18:51:20|46982.1|46962.1|46984.6|46964.6|46984.6|46964.6|46982.1|46962.1|0
1648234290000|2022-03-25 18:51:30|46983.3|46963.3|46982.1|46962.1|46984.6|46964.6|46982.1|46962.1|0
1648234300000|2022-03-25 18:51:40|||||||||5
1648234310000|2022-03-25 18:51:50|46983.5|46963.5|46987.1|46967.1|46987.1|46967.1|46983.5|46963.5|1
1648234320000|2022-03-25 18:52:00|||||||||2
1648234330000|2022-03-25 18:52:10|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|1
1648234340000|2022-03-25 18:52:20|46990.8|46970.8|46989.6|46969.6|46992.1|46972.1|46989.6|46969.6|1
1648234360000|2022-03-25 18:52:40|46991|46971|46989.6|46969.6|46992.1|46972.1|46989.6|46969.6|0
1648234370000|2022-03-25 18:52:50|46987.1|46967.1|46992.1|46972.1|46992.1|46972.1|46987.1|46967.1|1
1648234390000|2022-03-25 18:53:10|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|4
1648234410000|2022-03-25 18:53:30|46997.1|46977.1|46999.6|46979.6|46999.6|46979.6|46997.1|46977.1|0
1648234420000|2022-03-25 18:53:40|46998.3|46978.3|46999.6|46979.6|46999.6|46979.6|46997.1|46977.1|0
1648234430000|2022-03-25 18:53:50|46997.1|46977.1|47002.1|46982.1|47002.1|46982.1|46997.1|46977.1|1
1648234440000|2022-03-25 18:54:00|47004.6|46984.6|47007.1|46987.1|47007.1|46987.1|47004.6|46984.6|4
1648234460000|2022-03-25 18:54:20|47008.5|46988.5|47009.8|46989.8|47009.8|46989.8|47008.5|46988.5|5
1648234470000|2022-03-25 18:54:30|47011.2|46991.2|47013.5|46993.5|47013.5|46993.5|47011.2|46991.2|0
1648234480000|2022-03-25 18:54:40|47012.1|46992.1|47017.1|46997.1|47017.1|46997.1|47012.1|46992.1|1
1648234500000|2022-03-25 18:55:00|47019.6|46999.6|47024.6|47004.6|47024.6|47004.6|47019.6|46999.6|5
1648234520000|2022-03-25 18:55:20|47022.1|47002.1|47027.1|47007.1|47027.1|47007.1|47022.1|47002.1|2
1648234540000|2022-03-25 18:55:40|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|47024.6|47004.6|2
1648234550000|2022-03-25 18:55:50|47025.8|47005.8|47024.6|47004.6|47025.8|47005.8|47022.1|47002.1|2
1648234560000|2022-03-25 18:56:00|47023.3|47003.3|47024.6|47004.6|47024.6|47004.6|47022.1|47002.1|0
1648234570000|2022-03-25 18:56:10|47023.3|47003.3|47026|47006|47026|47006|47022.1|47002.1|1
1648234580000|2022-03-25 18:56:20|47024.6|47004.6|47026|47006|47026|47006|47023.5|47003.5|2
1648234590000|2022-03-25 18:56:30|47023.5|47003.5|47023.5|47003.5|47023.5|47003.5|47023.5|47003.5|1
1648234600000|2022-03-25 18:56:40|47022.1|47002.1|47023.3|47003.3|47023.3|47003.3|47022.1|47002.1|0
1648234610000|2022-03-25 18:56:50|||||||||1
1648234620000|2022-03-25 18:57:00|||||||||1
1648234630000|2022-03-25 18:57:10|47020.8|47000.8|47015.8|46995.8|47020.8|47000.8|47015.8|46995.8|8
1648234640000|2022-03-25 18:57:20|47018.3|46998.3|47018.3|46998.3|47019.6|46999.6|47018.3|46998.3|10
1648234660000|2022-03-25 18:57:40|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|2
1648234690000|2022-03-25 18:58:10|47013.3|46993.3|47010.8|46990.8|47013.3|46993.3|47010.8|46990.8|2
1648234700000|2022-03-25 18:58:20|47009.4|46989.4|47008.3|46988.3|47009.4|46989.4|47008.3|46988.3|3
1648234720000|2022-03-25 18:58:40|47005.8|46985.8|47005.8|46985.8|47005.8|46985.8|47005.8|46985.8|2
1648234730000|2022-03-25 18:58:50|||||||||1
1648234740000|2022-03-25 18:59:00|47004.6|46984.6|47001.9|46981.9|47005.8|46985.8|47001.9|46981.9|0
1648234750000|2022-03-25 18:59:10|47003.3|46983.3|47000.8|46980.8|47003.3|46983.3|47000.8|46980.8|1
1648234770000|2022-03-25 18:59:30|47002.1|46982.1|47005.8|46985.8|47005.8|46985.8|47002.1|46982.1|1
1648234780000|2022-03-25 18:59:40|47008.3|46988.3|47010.8|46990.8|47010.8|46990.8|47006.9|46986.9|6
1648234790000|2022-03-25 18:59:50|47009.6|46989.6|47010.8|46990.8|47010.8|46990.8|47004.6|46984.6|12
1648234800000|2022-03-25 19:00:00|47009.6|46989.6|47004.6|46984.6|47009.6|46989.6|47004.6|46984.6|0
1648234810000|2022-03-25 19:00:10|47003.5|46983.5|47002.1|46982.1|47003.5|46983.5|47002.1|46982.1|0
1648234820000|2022-03-25 19:00:20|47003.5|46983.5|47003.5|46983.5|47007.1|46987.1|47002.1|46982.1|0
1648234830000|2022-03-25 19:00:30|47002.1|46982.1|47003.5|46983.5|47003.5|46983.5|47002.1|46982.1|3
1648234840000|2022-03-25 19:00:40|47001|46981|46999.6|46979.6|47001|46981|46999.6|46979.6|0
1648234850000|2022-03-25 19:00:50|46997.1|46977.1|46999.6|46979.6|46999.6|46979.6|46997.1|46977.1|0
1648234860000|2022-03-25 19:01:00|46997.1|46977.1|47002.1|46982.1|47002.1|46982.1|46997.1|46977.1|1
1648234870000|2022-03-25 19:01:10|47000.8|46980.8|46999.6|46979.6|47002.1|46982.1|46997.1|46977.1|2
1648234880000|2022-03-25 19:01:20|47002.1|46982.1|46997.1|46977.1|47002.1|46982.1|46997.1|46977.1|0
1648234900000|2022-03-25 19:01:40|46994.6|46974.6|46990.8|46970.8|46994.6|46974.6|46990.8|46970.8|4
1648234910000|2022-03-25 19:01:50|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|46989.6|46969.6|0
1648234920000|2022-03-25 19:02:00|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|0
1648234930000|2022-03-25 19:02:10|46994.6|46974.6|46992.1|46972.1|46994.6|46974.6|46988.5|46968.5|4
1648234940000|2022-03-25 19:02:20|||||||||2
1648234950000|2022-03-25 19:02:30|46990.8|46970.8|46989.6|46969.6|46990.8|46970.8|46989.6|46969.6|1
1648234960000|2022-03-25 19:02:40|46988.5|46968.5|46982.1|46962.1|46988.5|46968.5|46982.1|46962.1|3
1648234970000|2022-03-25 19:02:50|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|6
1648234980000|2022-03-25 19:03:00|46980.8|46960.8|46984.6|46964.6|46984.6|46964.6|46980.8|46960.8|0
1648234990000|2022-03-25 19:03:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46984.6|46964.6|0
1648235020000|2022-03-25 19:03:40|46989.6|46969.6|46985.8|46965.8|46989.6|46969.6|46985.8|46965.8|2
1648235030000|2022-03-25 19:03:50|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46986|46966|0
1648235040000|2022-03-25 19:04:00|46985.8|46965.8|46987.1|46967.1|46987.1|46967.1|46985.8|46965.8|0
1648235050000|2022-03-25 19:04:10|46984.6|46964.6|46987.1|46967.1|46989.6|46969.6|46984.6|46964.6|1
1648235060000|2022-03-25 19:04:20|46985.8|46965.8|46984.6|46964.6|46985.8|46965.8|46984.6|46964.6|0
1648235070000|2022-03-25 19:04:30|46987.1|46967.1|46989.6|46969.6|46989.6|46969.6|46987.1|46967.1|0
1648235080000|2022-03-25 19:04:40|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|46992.1|46972.1|0
1648235100000|2022-03-25 19:05:00|46993.5|46973.5|46997.1|46977.1|46997.1|46977.1|46993.5|46973.5|0
1648235110000|2022-03-25 19:05:10|46998.5|46978.5|46999.6|46979.6|46999.6|46979.6|46998.5|46978.5|0
1648235140000|2022-03-25 19:05:40|||||||||1
1648235160000|2022-03-25 19:06:00|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|2
1648235180000|2022-03-25 19:06:20|||||||||2
1648235190000|2022-03-25 19:06:30|46995.8|46975.8|46994.6|46974.6|46995.8|46975.8|46994.6|46974.6|0
1648235200000|2022-03-25 19:06:40|46993.3|46973.3|46994.6|46974.6|46994.6|46974.6|46992.1|46972.1|0
1648235210000|2022-03-25 19:06:50|46992.1|46972.1|46994.6|46974.6|46994.6|46974.6|46992.1|46972.1|0
1648235220000|2022-03-25 19:07:00|46996|46976|46992.1|46972.1|46997.1|46977.1|46992.1|46972.1|0
1648235230000|2022-03-25 19:07:10|46993.5|46973.5|46987.1|46967.1|46994.6|46974.6|46987.1|46967.1|4
1648235240000|2022-03-25 19:07:20|||||||||2
1648235250000|2022-03-25 19:07:30|46986|46966|46987.1|46967.1|46987.1|46967.1|46986|46966|0
1648235260000|2022-03-25 19:07:40|46986|46966|46987.1|46967.1|46987.1|46967.1|46986|46966|1
1648235270000|2022-03-25 19:07:50|||||||||1
1648235280000|2022-03-25 19:08:00|46988.5|46968.5|46992.1|46972.1|46992.1|46972.1|46988.5|46968.5|3
1648235290000|2022-03-25 19:08:10|||||||||1
1648235300000|2022-03-25 19:08:20|46991|46971|46987.1|46967.1|46991|46971|46987.1|46967.1|1
1648235310000|2022-03-25 19:08:30|46985.8|46965.8|46982.1|46962.1|46985.8|46965.8|46979.6|46959.6|0
1648235360000|2022-03-25 19:09:20|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|1
1648235370000|2022-03-25 19:09:30|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|46978.3|46958.3|0
1648235380000|2022-03-25 19:09:40|46978.3|46958.3|46979.6|46959.6|46979.6|46959.6|46978.3|46958.3|0
1648235390000|2022-03-25 19:09:50|46979.4|46959.4|46979.4|46959.4|46980.8|46960.8|46978.3|46958.3|0
1648235400000|2022-03-25 19:10:00|46978.3|46958.3|46980.8|46960.8|46980.8|46960.8|46978.3|46958.3|1
1648235410000|2022-03-25 19:10:10|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|0
1648235420000|2022-03-25 19:10:20|46984.4|46964.4|46984.4|46964.4|46984.4|46964.4|46983.3|46963.3|2
1648235430000|2022-03-25 19:10:30|46983.3|46963.3|46985.8|46965.8|46985.8|46965.8|46983.3|46963.3|1
1648235440000|2022-03-25 19:10:40|||||||||1
1648235450000|2022-03-25 19:10:50|46986.9|46966.9|46990.8|46970.8|46990.8|46970.8|46986.9|46966.9|1
1648235460000|2022-03-25 19:11:00|46991.9|46971.9|46990.8|46970.8|46991.9|46971.9|46988.3|46968.3|1
1648235470000|2022-03-25 19:11:10|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46990.8|46970.8|1
1648235490000|2022-03-25 19:11:30|46992.1|46972.1|46990.8|46970.8|46992.1|46972.1|46990.8|46970.8|0
1648235500000|2022-03-25 19:11:40|46993.3|46973.3|46990.8|46970.8|46995.8|46975.8|46990.8|46970.8|0
1648235510000|2022-03-25 19:11:50|46993.3|46973.3|46995.8|46975.8|46995.8|46975.8|46993.3|46973.3|0
1648235520000|2022-03-25 19:12:00|46998.3|46978.3|46993.3|46973.3|46998.3|46978.3|46993.3|46973.3|1
1648235530000|2022-03-25 19:12:10|46994.6|46974.6|46995.8|46975.8|46995.8|46975.8|46994.6|46974.6|0
1648235540000|2022-03-25 19:12:20|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|0
1648235570000|2022-03-25 19:12:50|46990.8|46970.8|46988.3|46968.3|46990.8|46970.8|46988.3|46968.3|3
1648235590000|2022-03-25 19:13:10|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|46987.1|46967.1|1
1648235600000|2022-03-25 19:13:20|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|0
1648235610000|2022-03-25 19:13:30|46986.9|46966.9|46983.3|46963.3|46986.9|46966.9|46983.3|46963.3|1
1648235640000|2022-03-25 19:14:00|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|1
1648235650000|2022-03-25 19:14:10|46987.1|46967.1|46988.3|46968.3|46988.3|46968.3|46987.1|46967.1|0
1648235660000|2022-03-25 19:14:20|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|1
1648235670000|2022-03-25 19:14:30|||||||||1
1648235680000|2022-03-25 19:14:40|46992.1|46972.1|46990.8|46970.8|46992.1|46972.1|46990.8|46970.8|0
1648235690000|2022-03-25 19:14:50|46993.3|46973.3|46990.8|46970.8|46993.3|46973.3|46990.8|46970.8|0
1648235700000|2022-03-25 19:15:00|46995.8|46975.8|46990.8|46970.8|46995.8|46975.8|46990.8|46970.8|0
1648235710000|2022-03-25 19:15:10|46993.3|46973.3|46990.8|46970.8|46993.3|46973.3|46990.8|46970.8|0
1648235720000|2022-03-25 19:15:20|46993.3|46973.3|46995.8|46975.8|46995.8|46975.8|46993.3|46973.3|2
1648235730000|2022-03-25 19:15:30|||||||||1
1648235740000|2022-03-25 19:15:40|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|0
1648235750000|2022-03-25 19:15:50|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|0
1648235760000|2022-03-25 19:16:00|47003.3|46983.3|47000.8|46980.8|47003.3|46983.3|47000.8|46980.8|0
1648235780000|2022-03-25 19:16:20|||||||||1
1648235790000|2022-03-25 19:16:30|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|2
1648235810000|2022-03-25 19:16:50|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|2
1648235820000|2022-03-25 19:17:00|46999.6|46979.6|46995.8|46975.8|46999.6|46979.6|46995.8|46975.8|3
1648235840000|2022-03-25 19:17:20|46993.3|46973.3|46990.8|46970.8|46995.8|46975.8|46990.8|46970.8|0
1648235850000|2022-03-25 19:17:30|46988.3|46968.3|46990.8|46970.8|46990.8|46970.8|46988.3|46968.3|0
1648235860000|2022-03-25 19:17:40|46988.3|46968.3|46990.8|46970.8|46990.8|46970.8|46988.3|46968.3|0
1648235870000|2022-03-25 19:17:50|46993.3|46973.3|46995.8|46975.8|46995.8|46975.8|46993.3|46973.3|1
1648235880000|2022-03-25 19:18:00|46994.4|46974.4|46993.3|46973.3|46994.4|46974.4|46993.3|46973.3|0
1648235900000|2022-03-25 19:18:20|||||||||3
1648235910000|2022-03-25 19:18:30|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|0
1648235920000|2022-03-25 19:18:40|46989.4|46969.4|46985.8|46965.8|46990.8|46970.8|46985.8|46965.8|0
1648235930000|2022-03-25 19:18:50|46983.3|46963.3|46980.8|46960.8|46983.3|46963.3|46980.8|46960.8|0
1648235950000|2022-03-25 19:19:10|46979.4|46959.4|46980.8|46960.8|46980.8|46960.8|46978.3|46958.3|0
1648235970000|2022-03-25 19:19:30|46978.3|46958.3|46979.6|46959.6|46979.6|46959.6|46978.3|46958.3|0
1648235980000|2022-03-25 19:19:40|46979.4|46959.4|46980.8|46960.8|46980.8|46960.8|46978.3|46958.3|0
1648235990000|2022-03-25 19:19:50|46979.4|46959.4|46978.3|46958.3|46980.8|46960.8|46978.3|46958.3|2
1648236000000|2022-03-25 19:20:00|46980.8|46960.8|46979.4|46959.4|46980.8|46960.8|46978.3|46958.3|0
1648236010000|2022-03-25 19:20:10|46980.8|46960.8|46978.3|46958.3|46980.8|46960.8|46978.3|46958.3|0
1648236020000|2022-03-25 19:20:20|||||||||2
1648236030000|2022-03-25 19:20:30|||||||||3
1648236040000|2022-03-25 19:20:40|46977.1|46957.1|46978.3|46958.3|46978.3|46958.3|46976.9|46956.9|4
1648236050000|2022-03-25 19:20:50|46977.1|46957.1|46980.8|46960.8|46980.8|46960.8|46977.1|46957.1|1
1648236060000|2022-03-25 19:21:00|46979.4|46959.4|46978.3|46958.3|46979.4|46959.4|46978.3|46958.3|2
1648236070000|2022-03-25 19:21:10|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|46978.3|46958.3|1
1648236080000|2022-03-25 19:21:20|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|0
1648236090000|2022-03-25 19:21:30|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|1
1648236100000|2022-03-25 19:21:40|46976.9|46956.9|46975.8|46955.8|46976.9|46956.9|46975.8|46955.8|3
1648236150000|2022-03-25 19:22:30|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|4
1648236160000|2022-03-25 19:22:40|46979.6|46959.6|46978.3|46958.3|46979.6|46959.6|46978.3|46958.3|0
1648236180000|2022-03-25 19:23:00|||||||||2
1648236190000|2022-03-25 19:23:10|46976.9|46956.9|46958.3|46938.3|46976.9|46956.9|46958.3|46938.3|14
1648236220000|2022-03-25 19:23:40|46956.9|46936.9|46956.9|46936.9|46956.9|46936.9|46956.9|46936.9|3
1648236230000|2022-03-25 19:23:50|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|0
1648236240000|2022-03-25 19:24:00|46956.9|46936.9|46956.9|46936.9|46956.9|46936.9|46956.9|46936.9|0
1648236250000|2022-03-25 19:24:10|46940.8|46920.8|46933.3|46913.3|46940.8|46920.8|46933.3|46913.3|24
1648236260000|2022-03-25 19:24:20|46938.3|46918.3|46939.6|46919.6|46939.6|46919.6|46938.3|46918.3|4
1648236270000|2022-03-25 19:24:30|46941|46921|46939.6|46919.6|46941|46921|46939.6|46919.6|0
1648236310000|2022-03-25 19:25:10|46942.1|46922.1|46940.8|46920.8|46942.1|46922.1|46940.8|46920.8|3
1648236320000|2022-03-25 19:25:20|46933.3|46913.3|46923.3|46903.3|46933.3|46913.3|46923.3|46903.3|12
1648236330000|2022-03-25 19:25:30|46925.8|46905.8|46923.3|46903.3|46925.8|46905.8|46923.3|46903.3|9
1648236340000|2022-03-25 19:25:40|46924.4|46904.4|46928.3|46908.3|46928.3|46908.3|46923.3|46903.3|7
1648236350000|2022-03-25 19:25:50|46929.6|46909.6|46929.6|46909.6|46930.8|46910.8|46929.6|46909.6|2
1648236360000|2022-03-25 19:26:00|46928.3|46908.3|46929.6|46909.6|46929.6|46909.6|46925.8|46905.8|4
1648236380000|2022-03-25 19:26:20|46938.3|46918.3|46955.8|46935.8|46955.8|46935.8|46938.3|46918.3|19
1648236390000|2022-03-25 19:26:30|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|3
1648236400000|2022-03-25 19:26:40|46954.4|46934.4|46954.4|46934.4|46954.4|46934.4|46954.4|46934.4|4
1648236420000|2022-03-25 19:27:00|46953.3|46933.3|46945.8|46925.8|46953.3|46933.3|46940.8|46920.8|2
1648236430000|2022-03-25 19:27:10|46943.3|46923.3|46945.8|46925.8|46945.8|46925.8|46943.3|46923.3|0
1648236440000|2022-03-25 19:27:20|46946.9|46926.9|46945.8|46925.8|46946.9|46926.9|46945.8|46925.8|0
1648236450000|2022-03-25 19:27:30|46946.9|46926.9|46945.8|46925.8|46946.9|46926.9|46945.8|46925.8|0
1648236460000|2022-03-25 19:27:40|46946.9|46926.9|46946.9|46926.9|46946.9|46926.9|46945.8|46925.8|0
1648236480000|2022-03-25 19:28:00|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|0
1648236500000|2022-03-25 19:28:20|||||||||2
1648236510000|2022-03-25 19:28:30|46947.1|46927.1|46946.9|46926.9|46948.3|46928.3|46945.8|46925.8|0
1648236520000|2022-03-25 19:28:40|46945.8|46925.8|46947.1|46927.1|46948.3|46928.3|46945.8|46925.8|0
1648236530000|2022-03-25 19:28:50|46948.3|46928.3|46949.4|46929.4|46949.4|46929.4|46948.3|46928.3|1
1648236540000|2022-03-25 19:29:00|46948.3|46928.3|46950.8|46930.8|46950.8|46930.8|46948.3|46928.3|1
1648236570000|2022-03-25 19:29:30|46953.3|46933.3|46951.9|46931.9|46953.3|46933.3|46950.8|46930.8|2
1648236580000|2022-03-25 19:29:40|46950.8|46930.8|46950.8|46930.8|46953.3|46933.3|46950.8|46930.8|0
1648236600000|2022-03-25 19:30:00|46953.3|46933.3|46963.3|46943.3|46963.3|46943.3|46953.3|46933.3|5
1648236610000|2022-03-25 19:30:10|46964.6|46944.6|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|7
1648236620000|2022-03-25 19:30:20|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|46965.8|46945.8|5
1648236650000|2022-03-25 19:30:50|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|0
1648236670000|2022-03-25 19:31:10|46972.1|46952.1|46965.8|46945.8|46975.8|46955.8|46965.8|46945.8|4
1648236680000|2022-03-25 19:31:20|46964.5|46944.5|46960.8|46940.8|46964.5|46944.5|46960.8|46940.8|0
1648236690000|2022-03-25 19:31:30|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|0
1648236700000|2022-03-25 19:31:40|46964.6|46944.6|46964.5|46944.5|46965.8|46945.8|46963.3|46943.3|1
1648236710000|2022-03-25 19:31:50|46965.8|46945.8|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|0
1648236720000|2022-03-25 19:32:00|46962.1|46942.1|46960.8|46940.8|46962.1|46942.1|46960.8|46940.8|4
1648236730000|2022-03-25 19:32:10|46955.8|46935.8|46955.8|46935.8|46955.8|46935.8|46955.8|46935.8|1
1648236750000|2022-03-25 19:32:30|46958.3|46938.3|46955.8|46935.8|46958.3|46938.3|46955.8|46935.8|1
1648236760000|2022-03-25 19:32:40|46954.5|46934.5|46953.3|46933.3|46954.5|46934.5|46953.3|46933.3|1
1648236770000|2022-03-25 19:32:50|46950.8|46930.8|46950.8|46930.8|46950.8|46930.8|46950.8|46930.8|1
1648236780000|2022-03-25 19:33:00|46954.6|46934.6|46959.6|46939.6|46959.6|46939.6|46954.6|46934.6|6
1648236820000|2022-03-25 19:33:40|46958.3|46938.3|46955.8|46935.8|46958.3|46938.3|46955.8|46935.8|1
1648236840000|2022-03-25 19:34:00|46959.5|46939.5|46958.3|46938.3|46960.8|46940.8|46958.3|46938.3|0
1648236850000|2022-03-25 19:34:10|46955.8|46935.8|46960.8|46940.8|46960.8|46940.8|46955.8|46935.8|0
1648236880000|2022-03-25 19:34:40|46962.1|46942.1|46963.3|46943.3|46963.3|46943.3|46960.8|46940.8|1
1648236890000|2022-03-25 19:34:50|46960.8|46940.8|46964.6|46944.6|46965.8|46945.8|46960.8|46940.8|1
1648236900000|2022-03-25 19:35:00|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|2
1648236910000|2022-03-25 19:35:10|46963.3|46943.3|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|0
1648236920000|2022-03-25 19:35:20|46964.6|46944.6|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|0
1648236930000|2022-03-25 19:35:30|46964.5|46944.5|46965.8|46945.8|46965.8|46945.8|46964.5|46944.5|0
1648236940000|2022-03-25 19:35:40|46963.3|46943.3|46968.3|46948.3|46969.6|46949.6|46963.3|46943.3|0
1648236950000|2022-03-25 19:35:50|46967|46947|46965.8|46945.8|46969.6|46949.6|46965.8|46945.8|0
1648236960000|2022-03-25 19:36:00|46968.3|46948.3|46965.8|46945.8|46970.8|46950.8|46965.8|46945.8|3
1648236970000|2022-03-25 19:36:10|46967.1|46947.1|46968.3|46948.3|46968.3|46948.3|46967.1|46947.1|0
1648236980000|2022-03-25 19:36:20|46969.6|46949.6|46968.3|46948.3|46970.8|46950.8|46968.3|46948.3|0
1648236990000|2022-03-25 19:36:30|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46965.8|46945.8|0
1648237000000|2022-03-25 19:36:40|46969.6|46949.6|46965.8|46945.8|46969.6|46949.6|46963.3|46943.3|2
1648237010000|2022-03-25 19:36:50|46963.3|46943.3|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|0
1648237020000|2022-03-25 19:37:00|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|0
1648237030000|2022-03-25 19:37:10|46964.5|46944.5|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|0
1648237040000|2022-03-25 19:37:20|46965.8|46945.8|46968.3|46948.3|46968.3|46948.3|46965.8|46945.8|1
1648237050000|2022-03-25 19:37:30|46967|46947|46965.8|46945.8|46967|46947|46965.8|46945.8|0
1648237060000|2022-03-25 19:37:40|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|1
1648237070000|2022-03-25 19:37:50|||||||||1
1648237080000|2022-03-25 19:38:00|46960.8|46940.8|46960.8|46940.8|46963.3|46943.3|46960.8|46940.8|2
1648237090000|2022-03-25 19:38:10|46958.3|46938.3|46960.8|46940.8|46960.8|46940.8|46958.3|46938.3|0
1648237100000|2022-03-25 19:38:20|46962.1|46942.1|46963.3|46943.3|46963.3|46943.3|46962.1|46942.1|0
1648237110000|2022-03-25 19:38:30|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|1
1648237130000|2022-03-25 19:38:50|46957|46937|46953.3|46933.3|46957|46937|46950.8|46930.8|3
1648237140000|2022-03-25 19:39:00|46954.6|46934.6|46950.8|46930.8|46954.6|46934.6|46950.8|46930.8|1
1648237150000|2022-03-25 19:39:10|46953.3|46933.3|46953.3|46933.3|46954.6|46934.6|46950.8|46930.8|0
1648237160000|2022-03-25 19:39:20|46952|46932|46950.8|46930.8|46954.6|46934.6|46950.8|46930.8|0
1648237180000|2022-03-25 19:39:40|46952.1|46932.1|46953.3|46933.3|46953.3|46933.3|46950.8|46930.8|0
1648237190000|2022-03-25 19:39:50|46954.6|46934.6|46953.3|46933.3|46954.6|46934.6|46953.3|46933.3|1
1648237200000|2022-03-25 19:40:00|46954.6|46934.6|46957.1|46937.1|46957.1|46937.1|46953.3|46933.3|3
1648237220000|2022-03-25 19:40:20|46958.3|46938.3|46955.8|46935.8|46960.8|46940.8|46955.8|46935.8|1
1648237230000|2022-03-25 19:40:30|46958.3|46938.3|46953.3|46933.3|46958.3|46938.3|46953.3|46933.3|2
1648237240000|2022-03-25 19:40:40|46954.6|46934.6|46955.8|46935.8|46955.8|46935.8|46953.3|46933.3|1
1648237250000|2022-03-25 19:40:50|||||||||1
1648237260000|2022-03-25 19:41:00|46954.5|46934.5|46955.8|46935.8|46955.8|46935.8|46953.3|46933.3|1
1648237270000|2022-03-25 19:41:10|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46957|46937|0
1648237310000|2022-03-25 19:41:50|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|2
1648237320000|2022-03-25 19:42:00|46960.8|46940.8|46960.8|46940.8|46960.8|46940.8|46958.3|46938.3|1
1648237330000|2022-03-25 19:42:10|46962.1|46942.1|46963.3|46943.3|46963.3|46943.3|46962.1|46942.1|0
1648237340000|2022-03-25 19:42:20|46964.5|46944.5|46965.8|46945.8|46965.8|46945.8|46964.5|46944.5|2
1648237350000|2022-03-25 19:42:30|46963.3|46943.3|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|1
1648237360000|2022-03-25 19:42:40|||||||||2
1648237370000|2022-03-25 19:42:50|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|0
1648237380000|2022-03-25 19:43:00|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46963.3|46943.3|0
1648237390000|2022-03-25 19:43:10|46968.3|46948.3|46969.5|46949.5|46970.8|46950.8|46965.8|46945.8|2
1648237400000|2022-03-25 19:43:20|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|46970.8|46950.8|0
1648237410000|2022-03-25 19:43:30|46969.5|46949.5|46970.8|46950.8|46970.8|46950.8|46969.5|46949.5|0
1648237420000|2022-03-25 19:43:40|46969.5|46949.5|46968.3|46948.3|46970.8|46950.8|46968.3|46948.3|0
1648237430000|2022-03-25 19:43:50|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|1
1648237470000|2022-03-25 19:44:30|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|46963.3|46943.3|1
1648237480000|2022-03-25 19:44:40|46960.8|46940.8|46958.3|46938.3|46963.3|46943.3|46957|46937|0
1648237490000|2022-03-25 19:44:50|46955.8|46935.8|46958.3|46938.3|46958.3|46938.3|46955.8|46935.8|0
1648237500000|2022-03-25 19:45:00|46957|46937|46955.8|46935.8|46957|46937|46954.5|46934.5|0
1648237510000|2022-03-25 19:45:10|46954.5|46934.5|46958.3|46938.3|46958.3|46938.3|46953.3|46933.3|0
1648237520000|2022-03-25 19:45:20|46960.8|46940.8|46958.3|46938.3|46960.8|46940.8|46958.3|46938.3|0
1648237530000|2022-03-25 19:45:30|46960.8|46940.8|46960.8|46940.8|46960.8|46940.8|46958.3|46938.3|0
1648237540000|2022-03-25 19:45:40|46962.1|46942.1|46963.3|46943.3|46963.3|46943.3|46960.8|46940.8|2
1648237590000|2022-03-25 19:46:30|||||||||1
1648237600000|2022-03-25 19:46:40|46958.3|46938.3|46960.8|46940.8|46960.8|46940.8|46958.3|46938.3|5
1648237610000|2022-03-25 19:46:50|46962|46942|46963.3|46943.3|46963.3|46943.3|46962|46942|1
1648237620000|2022-03-25 19:47:00|46965.8|46945.8|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|1
1648237630000|2022-03-25 19:47:10|46964.6|46944.6|46963.3|46943.3|46965.8|46945.8|46963.3|46943.3|0
1648237660000|2022-03-25 19:47:40|||||||||2
1648237670000|2022-03-25 19:47:50|46965.8|46945.8|46965.8|46945.8|46968.3|46948.3|46965.8|46945.8|1
1648237680000|2022-03-25 19:48:00|46968.3|46948.3|46978.3|46958.3|46978.3|46958.3|46965.8|46945.8|6
1648237690000|2022-03-25 19:48:10|46980.8|46960.8|46979.6|46959.6|46980.8|46960.8|46978.3|46958.3|0
1648237700000|2022-03-25 19:48:20|46978.3|46958.3|46980.8|46960.8|46980.8|46960.8|46978.3|46958.3|1
1648237710000|2022-03-25 19:48:30|46982|46962|46983.3|46963.3|46983.3|46963.3|46982|46962|3
1648237720000|2022-03-25 19:48:40|||||||||2
1648237730000|2022-03-25 19:48:50|||||||||1
1648237740000|2022-03-25 19:49:00|46985.8|46965.8|46983.3|46963.3|46985.8|46965.8|46983.3|46963.3|0
1648237750000|2022-03-25 19:49:10|46984.6|46964.6|46983.3|46963.3|46985.8|46965.8|46983.3|46963.3|0
1648237760000|2022-03-25 19:49:20|46985.8|46965.8|46988.3|46968.3|46988.3|46968.3|46983.3|46963.3|3
1648237770000|2022-03-25 19:49:30|46985.8|46965.8|46988.3|46968.3|46988.3|46968.3|46985.8|46965.8|3
1648237780000|2022-03-25 19:49:40|||||||||2
1648237790000|2022-03-25 19:49:50|46989.6|46969.6|46988.3|46968.3|46990.8|46970.8|46988.3|46968.3|0
1648237800000|2022-03-25 19:50:00|46989.5|46969.5|46988.3|46968.3|46990.8|46970.8|46988.3|46968.3|7
1648237810000|2022-03-25 19:50:10|||||||||1
1648237830000|2022-03-25 19:50:30|46989.6|46969.6|46991|46971|46993.3|46973.3|46989.5|46969.5|2
1648237840000|2022-03-25 19:50:40|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|0
1648237850000|2022-03-25 19:50:50|||||||||7
1648237880000|2022-03-25 19:51:20|46992.1|46972.1|46989.6|46969.6|46992.1|46972.1|46988.3|46968.3|3
1648237890000|2022-03-25 19:51:30|46990.8|46970.8|46988.3|46968.3|46990.8|46970.8|46988.3|46968.3|0
1648237900000|2022-03-25 19:51:40|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|46990.8|46970.8|0
1648237910000|2022-03-25 19:51:50|46992|46972|46990.8|46970.8|46992|46972|46990.8|46970.8|0
1648237920000|2022-03-25 19:52:00|46993.3|46973.3|46990.8|46970.8|46993.3|46973.3|46990.8|46970.8|0
1648237940000|2022-03-25 19:52:20|46993.3|46973.3|46990.8|46970.8|46993.3|46973.3|46990.8|46970.8|1
1648237950000|2022-03-25 19:52:30|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|1
1648237960000|2022-03-25 19:52:40|||||||||4
1648237970000|2022-03-25 19:52:50|46987|46967|46987|46967|46987|46967|46987|46967|1
1648237980000|2022-03-25 19:53:00|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|10
1648237990000|2022-03-25 19:53:10|46987.1|46967.1|46985.8|46965.8|46987.1|46967.1|46985.8|46965.8|1
1648238000000|2022-03-25 19:53:20|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|46985.8|46965.8|0
1648238010000|2022-03-25 19:53:30|46985.8|46965.8|46985.8|46965.8|46988.3|46968.3|46985.8|46965.8|0
1648238050000|2022-03-25 19:54:10|||||||||1
1648238060000|2022-03-25 19:54:20|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|46984.6|46964.6|2
1648238070000|2022-03-25 19:54:30|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|0
1648238080000|2022-03-25 19:54:40|46987|46967|46990.8|46970.8|46990.8|46970.8|46985.8|46965.8|3
1648238090000|2022-03-25 19:54:50|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|46988.3|46968.3|0
1648238100000|2022-03-25 19:55:00|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|46985.8|46965.8|1
1648238110000|2022-03-25 19:55:10|46984.5|46964.5|46992.1|46972.1|46992.1|46972.1|46984.5|46964.5|13
1648238120000|2022-03-25 19:55:20|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|0
1648238130000|2022-03-25 19:55:30|46992.1|46972.1|46992.1|46972.1|46994.6|46974.6|46992.1|46972.1|0
1648238140000|2022-03-25 19:55:40|46993.3|46973.3|46995.8|46975.8|46995.8|46975.8|46993.3|46973.3|2
1648238150000|2022-03-25 19:55:50|46997.1|46977.1|46995.8|46975.8|46998.3|46978.3|46995.8|46975.8|1
1648238160000|2022-03-25 19:56:00|46997|46977|46998.3|46978.3|47000.8|46980.8|46997|46977|2
1648238170000|2022-03-25 19:56:10|46995.8|46975.8|46995.8|46975.8|46995.8|46975.8|46995.8|46975.8|3
1648238180000|2022-03-25 19:56:20|||||||||1
1648238190000|2022-03-25 19:56:30|46994.6|46974.6|46995.8|46975.8|46998.3|46978.3|46994.6|46974.6|3
1648238200000|2022-03-25 19:56:40|46998.3|46978.3|47000.8|46980.8|47003.3|46983.3|46998.3|46978.3|6
1648238210000|2022-03-25 19:56:50|||||||||1
1648238220000|2022-03-25 19:57:00|47002.1|46982.1|47003.3|46983.3|47003.3|46983.3|47002.1|46982.1|2
1648238230000|2022-03-25 19:57:10|47004.6|46984.6|47005.8|46985.8|47009.6|46989.6|47004.6|46984.6|0
1648238260000|2022-03-25 19:57:40|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|2
1648238280000|2022-03-25 19:58:00|47005.8|46985.8|47003.3|46983.3|47005.8|46985.8|47003.3|46983.3|3
1648238300000|2022-03-25 19:58:20|||||||||1
1648238320000|2022-03-25 19:58:40|||||||||1
1648238330000|2022-03-25 19:58:50|||||||||2
1648238340000|2022-03-25 19:59:00|47000.8|46980.8|47003.3|46983.3|47003.3|46983.3|47000.8|46980.8|3
1648238350000|2022-03-25 19:59:10|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|46998.3|46978.3|4
1648238380000|2022-03-25 19:59:40|46997.1|46977.1|46998.3|46978.3|46998.3|46978.3|46997.1|46977.1|1
1648238390000|2022-03-25 19:59:50|46999.6|46979.6|47000.8|46980.8|47003.3|46983.3|46998.3|46978.3|8
1648238400000|2022-03-25 20:00:00|47003.3|46983.3|47004.5|46984.5|47008.3|46988.3|47003.3|46983.3|14
1648238410000|2022-03-25 20:00:10|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|5
1648238420000|2022-03-25 20:00:20|47002.1|46982.1|47002.1|46982.1|47002.1|46982.1|47002.1|46982.1|1
1648238430000|2022-03-25 20:00:30|47000.8|46980.8|47004.6|46984.6|47004.6|46984.6|47000.8|46980.8|3
1648238450000|2022-03-25 20:00:50|47005.8|46985.8|47008.3|46988.3|47008.3|46988.3|47005.8|46985.8|4
1648238460000|2022-03-25 20:01:00|47009.5|46989.5|47015.8|46995.8|47015.8|46995.8|47009.5|46989.5|6
1648238470000|2022-03-25 20:01:10|47017.1|46997.1|47015.8|46995.8|47018.3|46998.3|47015.8|46995.8|0
1648238490000|2022-03-25 20:01:30|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|0
1648238500000|2022-03-25 20:01:40|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|47014.6|46994.6|0
1648238510000|2022-03-25 20:01:50|47019.6|46999.6|47015.8|46995.8|47022.1|47002.1|47015.8|46995.8|4
1648238540000|2022-03-25 20:02:20|47014.5|46994.5|47014.5|46994.5|47015.8|46995.8|47013.3|46993.3|0
1648238550000|2022-03-25 20:02:30|47013.3|46993.3|47014.6|46994.6|47014.6|46994.6|47013.3|46993.3|0
1648238560000|2022-03-25 20:02:40|47014.5|46994.5|47013.3|46993.3|47015.8|46995.8|47013.3|46993.3|0
1648238570000|2022-03-25 20:02:50|47014.6|46994.6|47013.3|46993.3|47014.6|46994.6|47013.3|46993.3|0
1648238580000|2022-03-25 20:03:00|47015.8|46995.8|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|0
1648238590000|2022-03-25 20:03:10|47014.5|46994.5|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|0
1648238600000|2022-03-25 20:03:20|47014.5|46994.5|47013.3|46993.3|47014.5|46994.5|47013.3|46993.3|0
1648238660000|2022-03-25 20:04:20|47014.6|46994.6|47015.8|46995.8|47015.8|46995.8|47014.6|46994.6|0
1648238670000|2022-03-25 20:04:30|47014.6|46994.6|47015.8|46995.8|47015.8|46995.8|47013.3|46993.3|0
1648238680000|2022-03-25 20:04:40|47013.3|46993.3|47013.3|46993.3|47014.6|46994.6|47013.3|46993.3|0
1648238690000|2022-03-25 20:04:50|||||||||1
1648238700000|2022-03-25 20:05:00|47014.6|46994.6|47015.8|46995.8|47015.8|46995.8|47014.6|46994.6|0
1648238760000|2022-03-25 20:06:00|||||||||1
1648238800000|2022-03-25 20:06:40|||||||||1
1648238820000|2022-03-25 20:07:00|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|3
1648238830000|2022-03-25 20:07:10|47012.1|46992.1|47013.3|46993.3|47013.5|46993.5|47012.1|46992.1|2
1648238840000|2022-03-25 20:07:20|47012.1|46992.1|47014.6|46994.6|47014.6|46994.6|47012.1|46992.1|1
1648238860000|2022-03-25 20:07:40|47013.3|46993.3|47013.5|46993.5|47013.5|46993.5|47013.3|46993.3|0
1648238870000|2022-03-25 20:07:50|47013.3|46993.3|47013.5|46993.5|47014.6|46994.6|47013.3|46993.3|0
1648238880000|2022-03-25 20:08:00|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|0
1648238890000|2022-03-25 20:08:10|47013.5|46993.5|47013.5|46993.5|47014.6|46994.6|47013.3|46993.3|1
1648238910000|2022-03-25 20:08:30|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|47014.6|46994.6|0
1648238920000|2022-03-25 20:08:40|47012.1|46992.1|47012.1|46992.1|47012.1|46992.1|47012.1|46992.1|0
1648238930000|2022-03-25 20:08:50|47010.8|46990.8|47005.8|46985.8|47010.8|46990.8|47005.8|46985.8|8
1648238940000|2022-03-25 20:09:00|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|47003.3|46983.3|1
1648238960000|2022-03-25 20:09:20|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|0
1648238970000|2022-03-25 20:09:30|46999.6|46979.6|46993.3|46973.3|46999.6|46979.6|46993.3|46973.3|2
1648239000000|2022-03-25 20:10:00|46994.5|46974.5|46993.1|46973.1|46995.6|46975.6|46993.1|46973.1|16
1648239010000|2022-03-25 20:10:10|46994.5|46974.5|46993.3|46973.3|46995.6|46975.6|46993.3|46973.3|2
1648239020000|2022-03-25 20:10:20|46992|46972|46992|46972|46992|46972|46992|46972|1
1648239090000|2022-03-25 20:11:30|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|46993.3|46973.3|0
1648239110000|2022-03-25 20:11:50|46992|46972|46990.8|46970.8|46992|46972|46990.8|46970.8|0
1648239120000|2022-03-25 20:12:00|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|46989.5|46969.5|0
1648239180000|2022-03-25 20:13:00|||||||||1
1648239190000|2022-03-25 20:13:10|46987|46967|46987|46967|46987|46967|46987|46967|2
1648239210000|2022-03-25 20:13:30|||||||||1
1648239230000|2022-03-25 20:13:50|46985.6|46965.6|46984.5|46964.5|46985.6|46965.6|46984.5|46964.5|0
1648239250000|2022-03-25 20:14:10|||||||||1
1648239270000|2022-03-25 20:14:30|46982|46962|46982|46962|46982|46962|46982|46962|0
1648239280000|2022-03-25 20:14:40|||||||||3
1648239290000|2022-03-25 20:14:50|46984.5|46964.5|46967.8|46947.8|46984.5|46964.5|46967.8|46947.8|5
1648239300000|2022-03-25 20:15:00|46963.1|46943.1|46959.5|46939.5|46964.5|46944.5|46959.5|46939.5|4
1648239310000|2022-03-25 20:15:10|46960.8|46940.8|46965.8|46945.8|46965.8|46945.8|46960.8|46940.8|2
1648239320000|2022-03-25 20:15:20|46964.5|46944.5|46960.8|46940.8|46964.6|46944.6|46960.8|46940.8|0
1648239330000|2022-03-25 20:15:30|46962.1|46942.1|46960.8|46940.8|46962.1|46942.1|46960.8|46940.8|1
1648239360000|2022-03-25 20:16:00|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|46958.5|46938.5|8
1648239370000|2022-03-25 20:16:10|46950.8|46930.8|46950.8|46930.8|46950.8|46930.8|46950.8|46930.8|1
1648239390000|2022-03-25 20:16:30|46952.1|46932.1|46953.3|46933.3|46953.3|46933.3|46952.1|46932.1|2
1648239430000|2022-03-25 20:17:10|||||||||1
1648239440000|2022-03-25 20:17:20|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|46939.5|46919.5|7
1648239460000|2022-03-25 20:17:40|46944.5|46924.5|46944.5|46924.5|46944.5|46924.5|46944.5|46924.5|1
1648239470000|2022-03-25 20:17:50|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|1
1648239480000|2022-03-25 20:18:00|||||||||1
1648239490000|2022-03-25 20:18:10|46947|46927|46947|46927|46947|46927|46947|46927|0
1648239500000|2022-03-25 20:18:20|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|0
1648239530000|2022-03-25 20:18:50|46947.1|46927.1|46949.5|46929.5|46949.5|46929.5|46947.1|46927.1|1
1648239560000|2022-03-25 20:19:20|46948.1|46928.1|46945.8|46925.8|46948.1|46928.1|46945.8|46925.8|1
1648239570000|2022-03-25 20:19:30|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|0
1648239580000|2022-03-25 20:19:40|46944.5|46924.5|46945.8|46925.8|46945.8|46925.8|46944.5|46924.5|1
1648239590000|2022-03-25 20:19:50|46947.1|46927.1|46948.3|46928.3|46948.3|46928.3|46947.1|46927.1|1
1648239600000|2022-03-25 20:20:00|46953.3|46933.3|46958.3|46938.3|46958.3|46938.3|46953.3|46933.3|3
1648239620000|2022-03-25 20:20:20|||||||||1
1648239630000|2022-03-25 20:20:30|46960.8|46940.8|46960.8|46940.8|46960.8|46940.8|46960.8|46940.8|1
1648239650000|2022-03-25 20:20:50|46962.1|46942.1|46963.3|46943.3|46963.3|46943.3|46962.1|46942.1|2
1648239670000|2022-03-25 20:21:10|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|46965.8|46945.8|0
1648239680000|2022-03-25 20:21:20|46967.1|46947.1|46974.6|46954.6|46974.6|46954.6|46967.1|46947.1|1
1648239730000|2022-03-25 20:22:10|46973.3|46953.3|46973.3|46953.3|46973.3|46953.3|46973.3|46953.3|0
1648239740000|2022-03-25 20:22:20|46975.8|46955.8|46973.3|46953.3|46975.8|46955.8|46973.3|46953.3|0
1648239760000|2022-03-25 20:22:40|46977|46957|46975.8|46955.8|46977|46957|46975.8|46955.8|1
1648239790000|2022-03-25 20:23:10|||||||||1
1648239810000|2022-03-25 20:23:30|46977.1|46957.1|46978.3|46958.3|46978.3|46958.3|46977.1|46957.1|1
1648239820000|2022-03-25 20:23:40|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|46979.6|46959.6|0
1648239850000|2022-03-25 20:24:10|46978.3|46958.3|46977.1|46957.1|46978.3|46958.3|46977.1|46957.1|0
1648239860000|2022-03-25 20:24:20|46975.8|46955.8|46979.6|46959.6|46980.8|46960.8|46975.8|46955.8|0
1648239870000|2022-03-25 20:24:30|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|0
1648239940000|2022-03-25 20:25:40|||||||||2
1648240000000|2022-03-25 20:26:40|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|0
1648240020000|2022-03-25 20:27:00|46982|46962|46980.8|46960.8|46982|46962|46980.8|46960.8|0
1648240030000|2022-03-25 20:27:10|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|46983.3|46963.3|0
1648240050000|2022-03-25 20:27:30|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|46980.8|46960.8|2
1648240060000|2022-03-25 20:27:40|||||||||1
1648240080000|2022-03-25 20:28:00|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|46978.3|46958.3|0
1648240100000|2022-03-25 20:28:20|46975.8|46955.8|46975.8|46955.8|46975.8|46955.8|46975.8|46955.8|2
1648240140000|2022-03-25 20:29:00|46973.3|46953.3|46965.8|46945.8|46973.3|46953.3|46965.8|46945.8|2
1648240150000|2022-03-25 20:29:10|46964.6|46944.6|46955.8|46935.8|46964.6|46944.6|46955.8|46935.8|3
1648240160000|2022-03-25 20:29:20|46953.3|46933.3|46950.8|46930.8|46953.3|46933.3|46950.8|46930.8|1
1648240170000|2022-03-25 20:29:30|46948.3|46928.3|46947|46927|46948.3|46928.3|46947|46927|0
1648240180000|2022-03-25 20:29:40|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|46945.8|46925.8|0
1648240190000|2022-03-25 20:29:50|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|0
1648240200000|2022-03-25 20:30:00|||||||||3
1648240220000|2022-03-25 20:30:20|46938.3|46918.3|46937|46917|46938.3|46918.3|46937|46917|2
1648240230000|2022-03-25 20:30:30|46935.6|46915.6|46937|46917|46937|46917|46935.6|46915.6|1
1648240330000|2022-03-25 20:32:10|46938.1|46918.1|46940.8|46920.8|46940.8|46920.8|46938.1|46918.1|2
1648240340000|2022-03-25 20:32:20|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|2
1648240350000|2022-03-25 20:32:30|46940.8|46920.8|46942.1|46922.1|46942.1|46922.1|46940.8|46920.8|0
1648240360000|2022-03-25 20:32:40|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|0
1648240370000|2022-03-25 20:32:50|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|46940.8|46920.8|0
1648240420000|2022-03-25 20:33:40|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|4
1648240440000|2022-03-25 20:34:00|||||||||1
1648240460000|2022-03-25 20:34:20|||||||||2
1648240500000|2022-03-25 20:35:00|||||||||1
1648240560000|2022-03-25 20:36:00|||||||||1
1648240590000|2022-03-25 20:36:30|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|2
1648240610000|2022-03-25 20:36:50|||||||||3
1648240630000|2022-03-25 20:37:10|||||||||4
1648240680000|2022-03-25 20:38:00|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|0
1648240690000|2022-03-25 20:38:10|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|1
1648240720000|2022-03-25 20:38:40|46932|46912|46932|46912|46932|46912|46932|46912|3
1648240740000|2022-03-25 20:39:00|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|1
1648240780000|2022-03-25 20:39:40|||||||||1
1648240800000|2022-03-25 20:40:00|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|0
1648240850000|2022-03-25 20:40:50|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|46938.3|46918.3|3
1648240860000|2022-03-25 20:41:00|||||||||2
1648240920000|2022-03-25 20:42:00|||||||||1
1648240970000|2022-03-25 20:42:50|||||||||1
1648240990000|2022-03-25 20:43:10|46940.8|46920.8|46944.6|46924.6|46944.6|46924.6|46940.8|46920.8|3
1648241030000|2022-03-25 20:43:50|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|46947.1|46927.1|5
1648241040000|2022-03-25 20:44:00|46949.6|46929.6|46955.8|46935.8|46955.8|46935.8|46949.6|46929.6|1
1648241060000|2022-03-25 20:44:20|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|46958.3|46938.3|0
1648241070000|2022-03-25 20:44:30|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|46959.6|46939.6|1
1648241080000|2022-03-25 20:44:40|46961|46941|46959.6|46939.6|46961|46941|46959.6|46939.6|1
1648241100000|2022-03-25 20:45:00|46950.8|46930.8|46945.8|46925.8|46950.8|46930.8|46945.8|46925.8|10
1648241120000|2022-03-25 20:45:20|||||||||2
1648241160000|2022-03-25 20:46:00|46948.3|46928.3|46952|46932|46953.3|46933.3|46948.3|46928.3|4
1648241170000|2022-03-25 20:46:10|46950.8|46930.8|46960.8|46940.8|46960.8|46940.8|46950.8|46930.8|2
1648241240000|2022-03-25 20:47:20|||||||||4
1648241270000|2022-03-25 20:47:50|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|46962.1|46942.1|0
1648241280000|2022-03-25 20:48:00|46963.5|46943.5|46966|46946|46966|46946|46963.5|46943.5|1
1648241290000|2022-03-25 20:48:10|46968.3|46948.3|46970.8|46950.8|46970.8|46950.8|46968.3|46948.3|0
1648241300000|2022-03-25 20:48:20|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|46968.3|46948.3|1
1648241340000|2022-03-25 20:49:00|46967|46947|46963.3|46943.3|46967|46947|46963.3|46943.3|2
1648241350000|2022-03-25 20:49:10|46960.8|46940.8|46950.8|46930.8|46960.8|46940.8|46950.8|46930.8|25
1648241370000|2022-03-25 20:49:30|46949.6|46929.6|46940.8|46920.8|46949.6|46929.6|46940.8|46920.8|4
1648241380000|2022-03-25 20:49:40|46939.5|46919.5|46927|46907|46939.5|46919.5|46927|46907|3
1648241400000|2022-03-25 20:50:00|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|46925.8|46905.8|4
1648241450000|2022-03-25 20:50:50|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|46923.3|46903.3|1
1648241520000|2022-03-25 20:52:00|46925.8|46905.8|46930.8|46910.8|46930.8|46910.8|46925.8|46905.8|3
1648241530000|2022-03-25 20:52:10|||||||||5
1648241540000|2022-03-25 20:52:20|||||||||2
1648241580000|2022-03-25 20:53:00|46933.5|46913.5|46938.3|46918.3|46938.3|46918.3|46933.5|46913.5|1
1648241600000|2022-03-25 20:53:20|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|1
1648241660000|2022-03-25 20:54:20|||||||||1
1648241680000|2022-03-25 20:54:40|||||||||5
1648241690000|2022-03-25 20:54:50|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|46930.8|46910.8|3
1648241700000|2022-03-25 20:55:00|46929.6|46909.6|46927.1|46907.1|46932.1|46912.1|46927.1|46907.1|19
1648241720000|2022-03-25 20:55:20|46929.6|46909.6|46932.1|46912.1|46932.1|46912.1|46929.6|46909.6|19
1648241750000|2022-03-25 20:55:50|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|46933.3|46913.3|0
1648241760000|2022-03-25 20:56:00|46942.1|46922.1|46943.3|46923.3|46943.3|46923.3|46942.1|46922.1|8
1648241780000|2022-03-25 20:56:20|46944.6|46924.6|46945.8|46925.8|46945.8|46925.8|46944.6|46924.6|0
1648241800000|2022-03-25 20:56:40|46950.4|46930.4|46953.1|46933.1|46953.1|46933.1|46950.4|46930.4|2
1648241810000|2022-03-25 20:56:50|46955.8|46935.8|46955.8|46935.8|46955.8|46935.8|46955.8|46935.8|0
1648241820000|2022-03-25 20:57:00|||||||||2
1648241830000|2022-03-25 20:57:10|||||||||2
1648241850000|2022-03-25 20:57:30|46957|46937|46958.3|46938.3|46958.3|46938.3|46957|46937|0
1648241880000|2022-03-25 20:58:00|46957.1|46937.1|46953.3|46933.3|46957.1|46937.1|46953.3|46933.3|1
1648241950000|2022-03-25 20:59:10|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|46943.3|46923.3|1
1648418400000|2022-03-27 22:00:00|46962.5|46942.5|46952.5|46932.5|46962.5|46942.5|46952.5|46932.5|1
1648418410000|2022-03-27 22:00:10|46953.7|46933.7|46940|46920|46953.7|46933.7|46940|46920|1
1648418420000|2022-03-27 22:00:20|46937.5|46917.5|46935|46915|46937.5|46917.5|46935|46915|2
1648418430000|2022-03-27 22:00:30|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|46933.7|46913.7|0
1648418440000|2022-03-27 22:00:40|46935|46915|46935|46915|46935|46915|46935|46915|3
1648418460000|2022-03-27 22:01:00|46936.2|46916.2|46933.7|46913.7|46936.2|46916.2|46933.7|46913.7|4
1648418470000|2022-03-27 22:01:10|||||||||1
1648418480000|2022-03-27 22:01:20|46932.5|46912.5|46936.2|46916.2|46936.2|46916.2|46932.5|46912.5|1
1648418500000|2022-03-27 22:01:40|46938.7|46918.7|46956.2|46936.2|46956.2|46936.2|46938.7|46918.7|3
1648418510000|2022-03-27 22:01:50|46958.7|46938.7|46958.7|46938.7|46958.7|46938.7|46958.7|46938.7|1
1648418520000|2022-03-27 22:02:00|46957.5|46937.5|46963.7|46943.7|46963.7|46943.7|46957.5|46937.5|3
1648418530000|2022-03-27 22:02:10|46966.2|46946.2|46973.7|46953.7|46973.7|46953.7|46966.2|46946.2|2
1648418540000|2022-03-27 22:02:20|46972.5|46952.5|46976.2|46956.2|46976.2|46956.2|46971.2|46951.2|2
1648418550000|2022-03-27 22:02:30|46978.7|46958.7|46993.7|46973.7|46993.7|46973.7|46978.7|46958.7|5
1648418560000|2022-03-27 22:02:40|46996.2|46976.2|46996.2|46976.2|47001.2|46981.2|46995|46975|11
1648418570000|2022-03-27 22:02:50|46995|46975|46995|46975|46995|46975|46995|46975|1
1648418580000|2022-03-27 22:03:00|46993.7|46973.7|46973.7|46953.7|46993.7|46973.7|46973.7|46953.7|4
1648418590000|2022-03-27 22:03:10|46972.5|46952.5|46978.7|46958.7|46978.7|46958.7|46972.5|46952.5|1
1648418600000|2022-03-27 22:03:20|46977.5|46957.5|46976.2|46956.2|46977.5|46957.5|46976.2|46956.2|0
1648418610000|2022-03-27 22:03:30|||||||||2
1648418620000|2022-03-27 22:03:40|46973.7|46953.7|46973.7|46953.7|46973.7|46953.7|46973.7|46953.7|0
1648418650000|2022-03-27 22:04:10|46967.5|46947.5|46963.7|46943.7|46967.5|46947.5|46963.7|46943.7|0
1648418690000|2022-03-27 22:04:50|46962.5|46942.5|46962.5|46942.5|46962.5|46942.5|46962.5|46942.5|1
1648418700000|2022-03-27 22:05:00|46965|46945|46963.7|46943.7|46965|46945|46963.7|46943.7|3
1648418710000|2022-03-27 22:05:10|46962.5|46942.5|46956.2|46936.2|46962.5|46942.5|46956.2|46936.2|0
1648418740000|2022-03-27 22:05:40|46960|46940|46960|46940|46960|46940|46960|46940|1
1648418750000|2022-03-27 22:05:50|46961.3|46941.3|46963.7|46943.7|46963.7|46943.7|46960|46940|0
1648418760000|2022-03-27 22:06:00|46961.2|46941.2|46956.2|46936.2|46961.2|46941.2|46953.7|46933.7|2
1648418770000|2022-03-27 22:06:10|46957.5|46937.5|46957.5|46937.5|46957.5|46937.5|46957.5|46937.5|0
1648418780000|2022-03-27 22:06:20|46960|46940|46961.2|46941.2|46961.2|46941.2|46960|46940|0
1648418810000|2022-03-27 22:06:50|46958.7|46938.7|46950|46930|46958.7|46938.7|46950|46930|6
1648418820000|2022-03-27 22:07:00|46946.2|46926.2|46947.5|46927.5|46947.5|46927.5|46931.2|46911.2|8
1648418830000|2022-03-27 22:07:10|46948.7|46928.7|46948.7|46928.7|46948.7|46928.7|46948.7|46928.7|0
1648418840000|2022-03-27 22:07:20|46950|46930|46951.2|46931.2|46951.2|46931.2|46948.7|46928.7|0
1648418850000|2022-03-27 22:07:30|46948.7|46928.7|46948.7|46928.7|46951.2|46931.2|46948.7|46928.7|0
1648418860000|2022-03-27 22:07:40|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|4
1648418870000|2022-03-27 22:07:50|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|46943.7|46923.7|1
1648418880000|2022-03-27 22:08:00|46941.2|46921.2|46932.5|46912.5|46941.2|46921.2|46932.5|46912.5|0
1648418890000|2022-03-27 22:08:10|46933.7|46913.7|46936.2|46916.2|46936.2|46916.2|46933.7|46913.7|1
1648418900000|2022-03-27 22:08:20|46933.7|46913.7|46917.5|46897.5|46933.7|46913.7|46913.7|46893.7|15
1648418910000|2022-03-27 22:08:30|46916.2|46896.2|46908.7|46888.7|46918.7|46898.7|46908.7|46888.7|8
1648418920000|2022-03-27 22:08:40|46910|46890|46906.2|46886.2|46910|46890|46905|46885|5
1648418930000|2022-03-27 22:08:50|46907.5|46887.5|46908.7|46888.7|46908.7|46888.7|46907.5|46887.5|0
1648418960000|2022-03-27 22:09:20|46907.5|46887.5|46906.2|46886.2|46907.5|46887.5|46906.2|46886.2|1
1648418970000|2022-03-27 22:09:30|46905|46885|46887.5|46867.5|46905|46885|46887.5|46867.5|17
1648418980000|2022-03-27 22:09:40|46886.2|46866.2|46888.8|46868.8|46888.8|46868.8|46886.2|46866.2|11
1648418990000|2022-03-27 22:09:50|46892.5|46872.5|46888.7|46868.7|46892.5|46872.5|46887.5|46867.5|5
1648419000000|2022-03-27 22:10:00|46887.5|46867.5|46886.2|46866.2|46887.5|46867.5|46886.2|46866.2|4
1648419010000|2022-03-27 22:10:10|46890|46870|46890|46870|46890|46870|46890|46870|4
1648419020000|2022-03-27 22:10:20|46886.2|46866.2|46890|46870|46891.2|46871.2|46886.2|46866.2|4
1648419030000|2022-03-27 22:10:30|46892.5|46872.5|46892.5|46872.5|46898.7|46878.7|46892.5|46872.5|7
1648419040000|2022-03-27 22:10:40|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|5
1648419070000|2022-03-27 22:11:10|46888.7|46868.7|46903.7|46883.7|46903.7|46883.7|46888.7|46868.7|6
1648419080000|2022-03-27 22:11:20|46902.5|46882.5|46900|46880|46902.5|46882.5|46898.7|46878.7|4
1648419090000|2022-03-27 22:11:30|46898.7|46878.7|46898.7|46878.7|46901.2|46881.2|46898.7|46878.7|1
1648419100000|2022-03-27 22:11:40|46901.2|46881.2|46896.2|46876.2|46901.2|46881.2|46896.2|46876.2|4
1648419110000|2022-03-27 22:11:50|46895|46875|46895|46875|46895|46875|46895|46875|2
1648419120000|2022-03-27 22:12:00|46893.7|46873.7|46892.5|46872.5|46893.7|46873.7|46892.5|46872.5|2
1648419150000|2022-03-27 22:12:30|46891.2|46871.2|46892.5|46872.5|46892.5|46872.5|46890|46870|3
1648419170000|2022-03-27 22:12:50|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|46891.2|46871.2|2
1648419190000|2022-03-27 22:13:10|46890|46870|46890|46870|46890|46870|46890|46870|0
1648419250000|2022-03-27 22:14:10|46891.2|46871.2|46892.5|46872.5|46892.5|46872.5|46890|46870|0
1648419260000|2022-03-27 22:14:20|46890|46870|46890|46870|46890|46870|46890|46870|2
1648419270000|2022-03-27 22:14:30|46888.7|46868.7|46888.7|46868.7|46890|46870|46888.7|46868.7|5
1648419350000|2022-03-27 22:15:50|46890|46870|46890|46870|46890|46870|46890|46870|0
1648419360000|2022-03-27 22:16:00|46888.7|46868.7|46887.5|46867.5|46888.7|46868.7|46887.5|46867.5|0
1648419370000|2022-03-27 22:16:10|46885|46865|46885|46865|46885|46865|46885|46865|27
1648419380000|2022-03-27 22:16:20|46883.7|46863.7|46882.5|46862.5|46883.7|46863.7|46882.5|46862.5|0
1648419390000|2022-03-27 22:16:30|46887.5|46867.5|46887.5|46867.5|46890|46870|46887.5|46867.5|6
1648419400000|2022-03-27 22:16:40|46886.2|46866.2|46887.5|46867.5|46887.5|46867.5|46885|46865|1
1648419420000|2022-03-27 22:17:00|46886.2|46866.2|46885|46865|46886.2|46866.2|46885|46865|8
1648419440000|2022-03-27 22:17:20|46890|46870|46890|46870|46890|46870|46890|46870|6
1648419450000|2022-03-27 22:17:30|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|4
1648419460000|2022-03-27 22:17:40|46887.5|46867.5|46851.2|46831.2|46887.5|46867.5|46847.5|46827.5|13
1648419470000|2022-03-27 22:17:50|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|0
1648419480000|2022-03-27 22:18:00|46856.2|46836.2|46862.5|46842.5|46863.7|46843.7|46856.2|46836.2|2
1648419490000|2022-03-27 22:18:10|46863.7|46843.7|46882.5|46862.5|46882.5|46862.5|46863.7|46843.7|4
1648419500000|2022-03-27 22:18:20|46885|46865|46921.2|46901.2|46921.2|46901.2|46885|46865|15
1648419510000|2022-03-27 22:18:30|46926.2|46906.2|46923.7|46903.7|46931.2|46911.2|46923.7|46903.7|5
1648419530000|2022-03-27 22:18:50|46921.2|46901.2|46915|46895|46921.2|46901.2|46915|46895|1
1648419560000|2022-03-27 22:19:20|46912.5|46892.5|46912.5|46892.5|46912.5|46892.5|46912.5|46892.5|0
1648419570000|2022-03-27 22:19:30|46911.2|46891.2|46920|46900|46920|46900|46911.2|46891.2|1
1648419580000|2022-03-27 22:19:40|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|46921.2|46901.2|1
1648419590000|2022-03-27 22:19:50|46920|46900|46920|46900|46920|46900|46920|46900|0
1648419600000|2022-03-27 22:20:00|46918.7|46898.7|46912.5|46892.5|46918.7|46898.7|46907.5|46887.5|5
1648419620000|2022-03-27 22:20:20|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|1
1648419640000|2022-03-27 22:20:40|46910|46890|46910|46890|46910|46890|46910|46890|1
1648419650000|2022-03-27 22:20:50|46908.7|46888.7|46905|46885|46908.7|46888.7|46905|46885|0
1648419670000|2022-03-27 22:21:10|46907.5|46887.5|46910|46890|46910|46890|46907.5|46887.5|2
1648419680000|2022-03-27 22:21:20|46908.7|46888.7|46886.2|46866.2|46908.7|46888.7|46886.2|46866.2|18
1648419740000|2022-03-27 22:22:20|46885|46865|46888.7|46868.7|46888.7|46868.7|46885|46865|4
1648419770000|2022-03-27 22:22:50|46890|46870|46891.2|46871.2|46891.2|46871.2|46890|46870|6
1648419780000|2022-03-27 22:23:00|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|4
1648419800000|2022-03-27 22:23:20|||||||||4
1648419840000|2022-03-27 22:24:00|46883.7|46863.7|46883.7|46863.7|46883.7|46863.7|46883.7|46863.7|4
1648419850000|2022-03-27 22:24:10|46882.5|46862.5|46883.7|46863.7|46883.7|46863.7|46882.5|46862.5|1
1648419860000|2022-03-27 22:24:20|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|0
1648419870000|2022-03-27 22:24:30|46881.2|46861.2|46883.7|46863.7|46883.7|46863.7|46881.2|46861.2|0
1648419880000|2022-03-27 22:24:40|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|0
1648419920000|2022-03-27 22:25:20|46887.5|46867.5|46891.2|46871.2|46891.2|46871.2|46887.5|46867.5|4
1648419930000|2022-03-27 22:25:30|46893.7|46873.7|46890|46870|46893.7|46873.7|46890|46870|1
1648419940000|2022-03-27 22:25:40|46891.2|46871.2|46883.7|46863.7|46891.2|46871.2|46883.7|46863.7|0
1648419960000|2022-03-27 22:26:00|46882.5|46862.5|46883.7|46863.7|46883.7|46863.7|46882.5|46862.5|1
1648419970000|2022-03-27 22:26:10|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|0
1648420040000|2022-03-27 22:27:20|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|0
1648420080000|2022-03-27 22:28:00|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|46882.5|46862.5|0
1648420110000|2022-03-27 22:28:30|46883.8|46863.8|46888.7|46868.7|46888.7|46868.7|46883.8|46863.8|3
1648420120000|2022-03-27 22:28:40|46887.5|46867.5|46887.5|46867.5|46887.5|46867.5|46887.5|46867.5|0
1648420160000|2022-03-27 22:29:20|46886.3|46866.3|46877.5|46857.5|46886.3|46866.3|46875|46855|5
1648420170000|2022-03-27 22:29:30|46878.8|46858.8|46875|46855|46878.8|46858.8|46875|46855|0
1648420180000|2022-03-27 22:29:40|46873.7|46853.7|46875|46855|46875|46855|46872.5|46852.5|0
1648420200000|2022-03-27 22:30:00|46873.8|46853.8|46872.5|46852.5|46876.3|46856.3|46872.5|46852.5|0
1648420210000|2022-03-27 22:30:10|46870|46850|46870|46850|46872.5|46852.5|46870|46850|0
1648420240000|2022-03-27 22:30:40|46871.3|46851.3|46871.3|46851.3|46871.3|46851.3|46870|46850|3
1648420250000|2022-03-27 22:30:50|46872.5|46852.5|46870|46850|46872.5|46852.5|46870|46850|0
1648420260000|2022-03-27 22:31:00|46867.5|46847.5|46867.5|46847.5|46867.5|46847.5|46867.5|46847.5|0
1648420270000|2022-03-27 22:31:10|46868.8|46848.8|46871.3|46851.3|46871.3|46851.3|46868.8|46848.8|1
1648420290000|2022-03-27 22:31:30|46880|46860|46880|46860|46880|46860|46880|46860|2
1648420320000|2022-03-27 22:32:00|46877.5|46857.5|46877.5|46857.5|46877.5|46857.5|46877.5|46857.5|0
1648420330000|2022-03-27 22:32:10|46875|46855|46875|46855|46875|46855|46875|46855|0
1648420360000|2022-03-27 22:32:40|46872.5|46852.5|46872.5|46852.5|46872.5|46852.5|46872.5|46852.5|1
1648420370000|2022-03-27 22:32:50|46870|46850|46868.8|46848.8|46870|46850|46868.8|46848.8|1
1648420380000|2022-03-27 22:33:00|46867.5|46847.5|46867.5|46847.5|46867.5|46847.5|46867.5|46847.5|0
1648420440000|2022-03-27 22:34:00|||||||||1
1648420450000|2022-03-27 22:34:10|46865|46845|46865|46845|46865|46845|46865|46845|0
1648420460000|2022-03-27 22:34:20|46862.5|46842.5|46860|46840|46862.5|46842.5|46860|46840|3
1648420470000|2022-03-27 22:34:30|46858.7|46838.7|46860|46840|46860|46840|46858.7|46838.7|0
1648420480000|2022-03-27 22:34:40|46857.5|46837.5|46855|46835|46857.5|46837.5|46855|46835|0
1648420490000|2022-03-27 22:34:50|46857.5|46837.5|46861.3|46841.3|46861.3|46841.3|46857.5|46837.5|2
1648420500000|2022-03-27 22:35:00|46858.8|46838.8|46857.5|46837.5|46858.8|46838.8|46857.5|46837.5|6
1648420550000|2022-03-27 22:35:50|46855|46835|46855|46835|46855|46835|46855|46835|1
1648420560000|2022-03-27 22:36:00|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|46857.5|46837.5|0
1648420570000|2022-03-27 22:36:10|46856.3|46836.3|46860|46840|46860|46840|46856.3|46836.3|8
1648420580000|2022-03-27 22:36:20|46862.5|46842.5|46865|46845|46865|46845|46862.5|46842.5|0
1648420590000|2022-03-27 22:36:30|46863.8|46843.8|46862.5|46842.5|46863.8|46843.8|46862.5|46842.5|1
1648420620000|2022-03-27 22:37:00|46861.3|46841.3|46858.8|46838.8|46861.3|46841.3|46858.8|46838.8|1
1648420650000|2022-03-27 22:37:30|46857.5|46837.5|46855|46835|46857.5|46837.5|46855|46835|3
1648420670000|2022-03-27 22:37:50|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|0
1648420680000|2022-03-27 22:38:00|46855|46835|46857.5|46837.5|46857.5|46837.5|46855|46835|0
1648420770000|2022-03-27 22:39:30|46856.3|46836.3|46855|46835|46856.3|46836.3|46855|46835|0
1648420780000|2022-03-27 22:39:40|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|2
1648420800000|2022-03-27 22:40:00|46855|46835|46851.3|46831.3|46855|46835|46851.3|46831.3|1
1648420810000|2022-03-27 22:40:10|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46851.3|46831.3|0
1648420820000|2022-03-27 22:40:20|46851.3|46831.3|46852.5|46832.5|46852.5|46832.5|46851.3|46831.3|1
1648420840000|2022-03-27 22:40:40|46850|46830|46850|46830|46850|46830|46850|46830|0
1648420860000|2022-03-27 22:41:00|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|2
1648420870000|2022-03-27 22:41:10|||||||||1
1648420890000|2022-03-27 22:41:30|46845|46825|46841.3|46821.3|46845|46825|46841.3|46821.3|11
1648420930000|2022-03-27 22:42:10|46840|46820|46840|46820|46840|46820|46840|46820|1
1648420940000|2022-03-27 22:42:20|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|2
1648420950000|2022-03-27 22:42:30|46833.8|46813.8|46832.5|46812.5|46833.8|46813.8|46832.5|46812.5|5
1648420960000|2022-03-27 22:42:40|46830|46810|46835|46815|46835|46815|46830|46810|5
1648420970000|2022-03-27 22:42:50|46833.8|46813.8|46835|46815|46835|46815|46833.8|46813.8|14
1648420980000|2022-03-27 22:43:00|46832.5|46812.5|46835|46815|46835|46815|46832.5|46812.5|5
1648420990000|2022-03-27 22:43:10|46833.8|46813.8|46835|46815|46835|46815|46833.8|46813.8|0
1648421000000|2022-03-27 22:43:20|46833.8|46813.8|46832.5|46812.5|46833.8|46813.8|46832.5|46812.5|7
1648421040000|2022-03-27 22:44:00|46830|46810|46830|46810|46831.3|46811.3|46830|46810|0
1648421050000|2022-03-27 22:44:10|46831.3|46811.3|46835|46815|46835|46815|46830|46810|1
1648421080000|2022-03-27 22:44:40|||||||||2
1648421100000|2022-03-27 22:45:00|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|1
1648421110000|2022-03-27 22:45:10|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|1
1648421130000|2022-03-27 22:45:30|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|1
1648421140000|2022-03-27 22:45:40|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|0
1648421150000|2022-03-27 22:45:50|46833.8|46813.8|46831.3|46811.3|46833.8|46813.8|46831.3|46811.3|0
1648421160000|2022-03-27 22:46:00|46835|46815|46835|46815|46835|46815|46835|46815|1
1648421170000|2022-03-27 22:46:10|46832.5|46812.5|46830|46810|46832.5|46812.5|46830|46810|1
1648421210000|2022-03-27 22:46:50|46807.5|46787.5|46791.3|46771.3|46807.5|46787.5|46791.3|46771.3|21
1648421220000|2022-03-27 22:47:00|46793.8|46773.8|46801.3|46781.3|46801.3|46781.3|46792.5|46772.5|5
1648421230000|2022-03-27 22:47:10|46800|46780|46800|46780|46800|46780|46800|46780|0
1648421270000|2022-03-27 22:47:50|46801.3|46781.3|46803.8|46783.8|46803.8|46783.8|46801.3|46781.3|2
1648421280000|2022-03-27 22:48:00|46805|46785|46808.8|46788.8|46808.8|46788.8|46805|46785|0
1648421290000|2022-03-27 22:48:10|46810|46790|46810|46790|46810|46790|46810|46790|0
1648421300000|2022-03-27 22:48:20|46813.8|46793.8|46815|46795|46815|46795|46813.8|46793.8|3
1648421310000|2022-03-27 22:48:30|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|0
1648421320000|2022-03-27 22:48:40|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|0
1648421340000|2022-03-27 22:49:00|||||||||1
1648421350000|2022-03-27 22:49:10|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|0
1648421380000|2022-03-27 22:49:40|46817.5|46797.5|46818.8|46798.8|46818.8|46798.8|46817.5|46797.5|0
1648421410000|2022-03-27 22:50:10|46822.5|46802.5|46822.5|46802.5|46822.5|46802.5|46822.5|46802.5|0
1648421460000|2022-03-27 22:51:00|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648421500000|2022-03-27 22:51:40|46822.5|46802.5|46818.8|46798.8|46822.5|46802.5|46818.8|46798.8|4
1648421520000|2022-03-27 22:52:00|46817.5|46797.5|46816.3|46796.3|46817.5|46797.5|46816.3|46796.3|0
1648421560000|2022-03-27 22:52:40|46821.3|46801.3|46821.3|46801.3|46821.3|46801.3|46821.3|46801.3|2
1648421570000|2022-03-27 22:52:50|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46822.5|46802.5|0
1648421580000|2022-03-27 22:53:00|46821.3|46801.3|46821.3|46801.3|46823.8|46803.8|46821.3|46801.3|0
1648421640000|2022-03-27 22:54:00|46818.8|46798.8|46816.3|46796.3|46818.8|46798.8|46816.3|46796.3|4
1648421650000|2022-03-27 22:54:10|46815|46795|46817.5|46797.5|46817.5|46797.5|46813.8|46793.8|4
1648421680000|2022-03-27 22:54:40|46815|46795|46815|46795|46815|46795|46815|46795|0
1648421750000|2022-03-27 22:55:50|46813.8|46793.8|46813.8|46793.8|46813.8|46793.8|46813.8|46793.8|0
1648421760000|2022-03-27 22:56:00|||||||||1
1648421790000|2022-03-27 22:56:30|46811.3|46791.3|46812.5|46792.5|46812.5|46792.5|46811.3|46791.3|2
1648421810000|2022-03-27 22:56:50|46815|46795|46821.3|46801.3|46821.3|46801.3|46815|46795|2
1648421820000|2022-03-27 22:57:00|||||||||1
1648421860000|2022-03-27 22:57:40|46822.5|46802.5|46823.8|46803.8|46823.8|46803.8|46822.5|46802.5|2
1648421870000|2022-03-27 22:57:50|46825|46805|46825|46805|46825|46805|46825|46805|1
1648421890000|2022-03-27 22:58:10|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648421900000|2022-03-27 22:58:20|46826.3|46806.3|46827.5|46807.5|46827.5|46807.5|46826.3|46806.3|0
1648421910000|2022-03-27 22:58:30|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|0
1648421920000|2022-03-27 22:58:40|46827.5|46807.5|46828.8|46808.8|46828.8|46808.8|46827.5|46807.5|1
1648421930000|2022-03-27 22:58:50|46826.3|46806.3|46823.8|46803.8|46826.3|46806.3|46823.8|46803.8|1
1648421940000|2022-03-27 22:59:00|46825|46805|46825|46805|46825|46805|46825|46805|1
1648421950000|2022-03-27 22:59:10|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|1
1648421980000|2022-03-27 22:59:40|||||||||1
1648422000000|2022-03-27 23:00:00|46827.5|46807.5|46828.8|46808.8|46828.8|46808.8|46827.5|46807.5|2
1648422010000|2022-03-27 23:00:10|46827.5|46807.5|46827.5|46807.5|46828.8|46808.8|46827.5|46807.5|0
1648422020000|2022-03-27 23:00:20|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|0
1648422030000|2022-03-27 23:00:30|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|1
1648422040000|2022-03-27 23:00:40|46830|46810|46831.3|46811.3|46831.3|46811.3|46830|46810|0
1648422050000|2022-03-27 23:00:50|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|1
1648422060000|2022-03-27 23:01:00|46827.5|46807.5|46831.3|46811.3|46831.3|46811.3|46827.5|46807.5|0
1648422070000|2022-03-27 23:01:10|46827.5|46807.5|46827.5|46807.5|46828.8|46808.8|46827.5|46807.5|0
1648422090000|2022-03-27 23:01:30|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|8
1648422100000|2022-03-27 23:01:40|||||||||1
1648422120000|2022-03-27 23:02:00|||||||||1
1648422160000|2022-03-27 23:02:40|46830|46810|46828.8|46808.8|46830|46810|46828.8|46808.8|0
1648422190000|2022-03-27 23:03:10|46827.5|46807.5|46831.3|46811.3|46831.3|46811.3|46827.5|46807.5|2
1648422210000|2022-03-27 23:03:30|46828.8|46808.8|46827.5|46807.5|46828.8|46808.8|46827.5|46807.5|0
1648422230000|2022-03-27 23:03:50|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|5
1648422240000|2022-03-27 23:04:00|46827.5|46807.5|46828.8|46808.8|46828.8|46808.8|46827.5|46807.5|0
1648422250000|2022-03-27 23:04:10|46830|46810|46830|46810|46830|46810|46828.8|46808.8|1
1648422260000|2022-03-27 23:04:20|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|0
1648422290000|2022-03-27 23:04:50|46830|46810|46831.3|46811.3|46832.5|46812.5|46830|46810|17
1648422300000|2022-03-27 23:05:00|46832.5|46812.5|46833.8|46813.8|46833.8|46813.8|46832.5|46812.5|0
1648422350000|2022-03-27 23:05:50|||||||||1
1648422360000|2022-03-27 23:06:00|46830|46810|46830|46810|46830|46810|46830|46810|9
1648422370000|2022-03-27 23:06:10|46831.3|46811.3|46832.5|46812.5|46832.5|46812.5|46831.3|46811.3|0
1648422380000|2022-03-27 23:06:20|||||||||1
1648422410000|2022-03-27 23:06:50|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1648422470000|2022-03-27 23:07:50|46835|46815|46835|46815|46835|46815|46835|46815|0
1648422480000|2022-03-27 23:08:00|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1648422490000|2022-03-27 23:08:10|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|2
1648422500000|2022-03-27 23:08:20|46830|46810|46828.8|46808.8|46830|46810|46828.8|46808.8|0
1648422520000|2022-03-27 23:08:40|46826.3|46806.3|46828.8|46808.8|46828.8|46808.8|46826.3|46806.3|1
1648422540000|2022-03-27 23:09:00|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|1
1648422550000|2022-03-27 23:09:10|46825|46805|46823.8|46803.8|46825|46805|46823.8|46803.8|0
1648422570000|2022-03-27 23:09:30|46825|46805|46823.8|46803.8|46826.3|46806.3|46823.8|46803.8|0
1648422590000|2022-03-27 23:09:50|||||||||1
1648422600000|2022-03-27 23:10:00|46822.5|46802.5|46817.5|46797.5|46822.5|46802.5|46817.5|46797.5|2
1648422610000|2022-03-27 23:10:10|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|0
1648422620000|2022-03-27 23:10:20|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|0
1648422630000|2022-03-27 23:10:30|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|0
1648422640000|2022-03-27 23:10:40|46815|46795|46815|46795|46816.3|46796.3|46815|46795|0
1648422650000|2022-03-27 23:10:50|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46815|46795|0
1648422660000|2022-03-27 23:11:00|46815|46795|46816.3|46796.3|46817.5|46797.5|46815|46795|1
1648422670000|2022-03-27 23:11:10|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|0
1648422680000|2022-03-27 23:11:20|46816.3|46796.3|46815|46795|46816.3|46796.3|46815|46795|0
1648422710000|2022-03-27 23:11:50|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|0
1648422730000|2022-03-27 23:12:10|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|0
1648422740000|2022-03-27 23:12:20|46815|46795|46813.8|46793.8|46815|46795|46813.8|46793.8|0
1648422780000|2022-03-27 23:13:00|||||||||1
1648422840000|2022-03-27 23:14:00|46818.8|46798.8|46823.8|46803.8|46823.8|46803.8|46818.8|46798.8|2
1648422850000|2022-03-27 23:14:10|46825|46805|46825|46805|46825|46805|46825|46805|0
1648422860000|2022-03-27 23:14:20|46823.8|46803.8|46823.8|46803.8|46825|46805|46823.8|46803.8|0
1648422870000|2022-03-27 23:14:30|46825|46805|46825|46805|46825|46805|46823.8|46803.8|0
1648422890000|2022-03-27 23:14:50|46827.5|46807.5|46828.8|46808.8|46828.8|46808.8|46827.5|46807.5|0
1648422900000|2022-03-27 23:15:00|46831.3|46811.3|46837.5|46817.5|46837.5|46817.5|46831.3|46811.3|2
1648422910000|2022-03-27 23:15:10|46838.8|46818.8|46837.5|46817.5|46838.8|46818.8|46837.5|46817.5|1
1648422930000|2022-03-27 23:15:30|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|46838.8|46818.8|0
1648422950000|2022-03-27 23:15:50|46837.5|46817.5|46838.8|46818.8|46838.8|46818.8|46837.5|46817.5|0
1648422960000|2022-03-27 23:16:00|46837.5|46817.5|46837.5|46817.5|46837.5|46817.5|46837.5|46817.5|0
1648422970000|2022-03-27 23:16:10|46838.8|46818.8|46840|46820|46840|46820|46838.8|46818.8|0
1648422980000|2022-03-27 23:16:20|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|0
1648422990000|2022-03-27 23:16:30|46840|46820|46840|46820|46841.3|46821.3|46840|46820|1
1648423020000|2022-03-27 23:17:00|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|0
1648423030000|2022-03-27 23:17:10|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|0
1648423040000|2022-03-27 23:17:20|46841.3|46821.3|46846.3|46826.3|46846.3|46826.3|46841.3|46821.3|0
1648423080000|2022-03-27 23:18:00|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|3
1648423090000|2022-03-27 23:18:10|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|0
1648423100000|2022-03-27 23:18:20|46843.8|46823.8|46842.5|46822.5|46843.8|46823.8|46842.5|46822.5|2
1648423140000|2022-03-27 23:19:00|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|0
1648423160000|2022-03-27 23:19:20|46837.5|46817.5|46841.3|46821.3|46841.3|46821.3|46836.3|46816.3|0
1648423180000|2022-03-27 23:19:40|46838.8|46818.8|46841.3|46821.3|46841.3|46821.3|46838.8|46818.8|0
1648423190000|2022-03-27 23:19:50|46840|46820|46838.8|46818.8|46841.3|46821.3|46838.8|46818.8|1
1648423200000|2022-03-27 23:20:00|46841.3|46821.3|46838.8|46818.8|46841.3|46821.3|46838.8|46818.8|0
1648423210000|2022-03-27 23:20:10|46840|46820|46838.8|46818.8|46841.3|46821.3|46838.8|46818.8|0
1648423220000|2022-03-27 23:20:20|46840|46820|46841.3|46821.3|46841.3|46821.3|46838.8|46818.8|3
1648423260000|2022-03-27 23:21:00|46840|46820|46838.8|46818.8|46840|46820|46838.8|46818.8|1
1648423270000|2022-03-27 23:21:10|46840|46820|46841.3|46821.3|46841.3|46821.3|46840|46820|0
1648423310000|2022-03-27 23:21:50|46840|46820|46840|46820|46840|46820|46840|46820|0
1648423320000|2022-03-27 23:22:00|46838.8|46818.8|46841.3|46821.3|46841.3|46821.3|46838.8|46818.8|0
1648423330000|2022-03-27 23:22:10|||||||||1
1648423380000|2022-03-27 23:23:00|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|1
1648423470000|2022-03-27 23:24:30|||||||||1
1648423500000|2022-03-27 23:25:00|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|0
1648423510000|2022-03-27 23:25:10|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|46841.3|46821.3|0
1648423520000|2022-03-27 23:25:20|46838.8|46818.8|46831.3|46811.3|46838.8|46818.8|46831.3|46811.3|3
1648423540000|2022-03-27 23:25:40|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|0
1648423550000|2022-03-27 23:25:50|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|0
1648423590000|2022-03-27 23:26:30|46832.5|46812.5|46831.3|46811.3|46832.5|46812.5|46831.3|46811.3|0
1648423600000|2022-03-27 23:26:40|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|0
1648423620000|2022-03-27 23:27:00|46827.5|46807.5|46828.8|46808.8|46828.8|46808.8|46823.8|46803.8|1
1648423630000|2022-03-27 23:27:10|46823.8|46803.8|46822.5|46802.5|46823.8|46803.8|46821.3|46801.3|1
1648423640000|2022-03-27 23:27:20|46825|46805|46825|46805|46825|46805|46825|46805|0
1648423650000|2022-03-27 23:27:30|46822.5|46802.5|46822.5|46802.5|46822.5|46802.5|46822.5|46802.5|0
1648423660000|2022-03-27 23:27:40|46825|46805|46825|46805|46825|46805|46825|46805|0
1648423680000|2022-03-27 23:28:00|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648423710000|2022-03-27 23:28:30|46825|46805|46827.5|46807.5|46827.5|46807.5|46825|46805|8
1648423770000|2022-03-27 23:29:30|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|0
1648423780000|2022-03-27 23:29:40|46825|46805|46827.5|46807.5|46827.5|46807.5|46825|46805|0
1648423800000|2022-03-27 23:30:00|46826.3|46806.3|46825|46805|46826.3|46806.3|46825|46805|0
1648423830000|2022-03-27 23:30:30|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648423850000|2022-03-27 23:30:50|46821.3|46801.3|46818.8|46798.8|46821.3|46801.3|46818.8|46798.8|0
1648423860000|2022-03-27 23:31:00|||||||||8
1648423930000|2022-03-27 23:32:10|46816.3|46796.3|46818.8|46798.8|46818.8|46798.8|46816.3|46796.3|0
1648423980000|2022-03-27 23:33:00|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|46817.5|46797.5|0
1648423990000|2022-03-27 23:33:10|46821.3|46801.3|46823.8|46803.8|46823.8|46803.8|46821.3|46801.3|3
1648424060000|2022-03-27 23:34:20|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|2
1648424070000|2022-03-27 23:34:30|46823.8|46803.8|46823.8|46803.8|46826.3|46806.3|46823.8|46803.8|0
1648424080000|2022-03-27 23:34:40|46821.3|46801.3|46821.3|46801.3|46823.8|46803.8|46821.3|46801.3|1
1648424090000|2022-03-27 23:34:50|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648424100000|2022-03-27 23:35:00|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|0
1648424120000|2022-03-27 23:35:20|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|46823.8|46803.8|0
1648424130000|2022-03-27 23:35:30|46826.3|46806.3|46821.3|46801.3|46826.3|46806.3|46821.3|46801.3|1
1648424140000|2022-03-27 23:35:40|46820|46800|46818.8|46798.8|46820|46800|46818.8|46798.8|1
1648424150000|2022-03-27 23:35:50|46821.3|46801.3|46821.3|46801.3|46821.3|46801.3|46821.3|46801.3|0
1648424160000|2022-03-27 23:36:00|46822.5|46802.5|46826.3|46806.3|46826.3|46806.3|46821.3|46801.3|2
1648424170000|2022-03-27 23:36:10|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|0
1648424190000|2022-03-27 23:36:30|46826.3|46806.3|46827.5|46807.5|46827.5|46807.5|46826.3|46806.3|0
1648424200000|2022-03-27 23:36:40|46830|46810|46830|46810|46830|46810|46830|46810|1
1648424280000|2022-03-27 23:38:00|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|2
1648424330000|2022-03-27 23:38:50|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1648424340000|2022-03-27 23:39:00|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|1
1648424360000|2022-03-27 23:39:20|46837.5|46817.5|46836.3|46816.3|46838.8|46818.8|46836.3|46816.3|0
1648424410000|2022-03-27 23:40:10|46835|46815|46833.8|46813.8|46835|46815|46833.8|46813.8|1
1648424420000|2022-03-27 23:40:20|46831.3|46811.3|46827.5|46807.5|46831.3|46811.3|46827.5|46807.5|1
1648424430000|2022-03-27 23:40:30|46830|46810|46830|46810|46830|46810|46830|46810|0
1648424440000|2022-03-27 23:40:40|46828.8|46808.8|46830|46810|46830|46810|46828.8|46808.8|0
1648424450000|2022-03-27 23:40:50|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|1
1648424470000|2022-03-27 23:41:10|46830|46810|46828.8|46808.8|46830|46810|46828.8|46808.8|0
1648424510000|2022-03-27 23:41:50|46830|46810|46830|46810|46830|46810|46830|46810|2
1648424520000|2022-03-27 23:42:00|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46830|46810|1
1648424560000|2022-03-27 23:42:40|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|1
1648424570000|2022-03-27 23:42:50|46835|46815|46838.8|46818.8|46838.8|46818.8|46835|46815|0
1648424580000|2022-03-27 23:43:00|46840|46820|46840|46820|46840|46820|46840|46820|0
1648424590000|2022-03-27 23:43:10|46837.5|46817.5|46836.3|46816.3|46840|46820|46836.3|46816.3|0
1648424620000|2022-03-27 23:43:40|46835|46815|46835|46815|46835|46815|46835|46815|1
1648424630000|2022-03-27 23:43:50|||||||||1
1648424640000|2022-03-27 23:44:00|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46832.5|46812.5|0
1648424650000|2022-03-27 23:44:10|46832.5|46812.5|46831.3|46811.3|46833.8|46813.8|46831.3|46811.3|0
1648424660000|2022-03-27 23:44:20|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|1
1648424700000|2022-03-27 23:45:00|46835|46815|46835|46815|46835|46815|46835|46815|1
1648424720000|2022-03-27 23:45:20|46836.3|46816.3|46833.8|46813.8|46836.3|46816.3|46833.8|46813.8|1
1648424730000|2022-03-27 23:45:30|46835|46815|46836.3|46816.3|46836.3|46816.3|46835|46815|0
1648424750000|2022-03-27 23:45:50|46835|46815|46833.8|46813.8|46835|46815|46833.8|46813.8|1
1648424760000|2022-03-27 23:46:00|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|1
1648424770000|2022-03-27 23:46:10|46837.5|46817.5|46836.3|46816.3|46838.8|46818.8|46836.3|46816.3|0
1648424780000|2022-03-27 23:46:20|46837.5|46817.5|46836.3|46816.3|46838.8|46818.8|46836.3|46816.3|0
1648424790000|2022-03-27 23:46:30|46835|46815|46836.3|46816.3|46836.3|46816.3|46835|46815|1
1648424800000|2022-03-27 23:46:40|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1648424810000|2022-03-27 23:46:50|46835|46815|46836.3|46816.3|46836.3|46816.3|46833.8|46813.8|0
1648424830000|2022-03-27 23:47:10|46837.5|46817.5|46836.3|46816.3|46837.5|46817.5|46836.3|46816.3|0
1648424860000|2022-03-27 23:47:40|46835|46815|46833.8|46813.8|46835|46815|46833.8|46813.8|0
1648424880000|2022-03-27 23:48:00|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|46832.5|46812.5|3
1648424900000|2022-03-27 23:48:20|46828.8|46808.8|46822.5|46802.5|46828.8|46808.8|46822.5|46802.5|4
1648424960000|2022-03-27 23:49:20|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|5
1648424970000|2022-03-27 23:49:30|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|0
1648424980000|2022-03-27 23:49:40|46830|46810|46830|46810|46830|46810|46830|46810|0
1648424990000|2022-03-27 23:49:50|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|1
1648425010000|2022-03-27 23:50:10|46830|46810|46832.5|46812.5|46832.5|46812.5|46830|46810|2
1648425030000|2022-03-27 23:50:30|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|0
1648425050000|2022-03-27 23:50:50|46828.8|46808.8|46828.8|46808.8|46831.3|46811.3|46828.8|46808.8|0
1648425060000|2022-03-27 23:51:00|46827.5|46807.5|46826.3|46806.3|46827.5|46807.5|46826.3|46806.3|1
1648425070000|2022-03-27 23:51:10|46828.8|46808.8|46828.8|46808.8|46831.3|46811.3|46828.8|46808.8|2
1648425090000|2022-03-27 23:51:30|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|0
1648425100000|2022-03-27 23:51:40|46828.8|46808.8|46830|46810|46831.3|46811.3|46828.8|46808.8|0
1648425120000|2022-03-27 23:52:00|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|0
1648425130000|2022-03-27 23:52:10|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|46827.5|46807.5|0
1648425150000|2022-03-27 23:52:30|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|0
1648425180000|2022-03-27 23:53:00|||||||||1
1648425190000|2022-03-27 23:53:10|46828.8|46808.8|46830|46810|46830|46810|46828.8|46808.8|1
1648425220000|2022-03-27 23:53:40|46828.8|46808.8|46830|46810|46830|46810|46828.8|46808.8|0
1648425240000|2022-03-27 23:54:00|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|46831.3|46811.3|2
1648425300000|2022-03-27 23:55:00|46832.5|46812.5|46835|46815|46835|46815|46832.5|46812.5|1
1648425310000|2022-03-27 23:55:10|46836.3|46816.3|46838.8|46818.8|46838.8|46818.8|46836.3|46816.3|1
1648425320000|2022-03-27 23:55:20|46840|46820|46841.3|46821.3|46841.3|46821.3|46838.8|46818.8|0
1648425350000|2022-03-27 23:55:50|46842.5|46822.5|46843.8|46823.8|46843.8|46823.8|46842.5|46822.5|1
1648425360000|2022-03-27 23:56:00|46845|46825|46846.3|46826.3|46846.3|46826.3|46845|46825|1
1648425400000|2022-03-27 23:56:40|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|3
1648425410000|2022-03-27 23:56:50|46845|46825|46845|46825|46845|46825|46845|46825|1
1648425420000|2022-03-27 23:57:00|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|0
1648425450000|2022-03-27 23:57:30|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|46842.5|46822.5|0
1648425460000|2022-03-27 23:57:40|46838.8|46818.8|46835|46815|46838.8|46818.8|46835|46815|1
1648425470000|2022-03-27 23:57:50|||||||||1
1648425480000|2022-03-27 23:58:00|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|0
1648425490000|2022-03-27 23:58:10|46835|46815|46841.3|46821.3|46841.3|46821.3|46835|46815|1
1648425510000|2022-03-27 23:58:30|46840|46820|46841.3|46821.3|46841.3|46821.3|46840|46820|1
1648425530000|2022-03-27 23:58:50|46840|46820|46840|46820|46840|46820|46837.5|46817.5|3
1648425540000|2022-03-27 23:59:00|46836.3|46816.3|46836.3|46816.3|46838.8|46818.8|46836.3|46816.3|1
1648425560000|2022-03-27 23:59:20|46837.5|46817.5|46837.5|46817.5|46837.5|46817.5|46837.5|46817.5|0
1648425570000|2022-03-27 23:59:30|46836.3|46816.3|46841.3|46821.3|46841.3|46821.3|46836.3|46816.3|1
1648425580000|2022-03-27 23:59:40|||||||||1
1648425590000|2022-03-27 23:59:50|46838.8|46818.8|46837.5|46817.5|46841.3|46821.3|46837.5|46817.5|0
1648425600000|2022-03-28 00:00:00|46841.3|46821.3|46865|46845|46867.5|46847.5|46841.3|46821.3|23
1648425610000|2022-03-28 00:00:10|46863.8|46843.8|46863.8|46843.8|46863.8|46843.8|46863.8|46843.8|3
1648425620000|2022-03-28 00:00:20|46865|46845|46862.5|46842.5|46866.3|46846.3|46861.3|46841.3|5
1648425630000|2022-03-28 00:00:30|46861.3|46841.3|46873.8|46853.8|46873.8|46853.8|46861.3|46841.3|6
1648425640000|2022-03-28 00:00:40|46876.3|46856.3|46876.3|46856.3|46876.3|46856.3|46873.8|46853.8|7
1648425650000|2022-03-28 00:00:50|46873.8|46853.8|46871.3|46851.3|46873.8|46853.8|46871.3|46851.3|0
1648425660000|2022-03-28 00:01:00|46867.5|46847.5|46867.5|46847.5|46871.3|46851.3|46867.5|46847.5|5
1648425670000|2022-03-28 00:01:10|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|0
1648425680000|2022-03-28 00:01:20|46865|46845|46871.3|46851.3|46871.3|46851.3|46862.5|46842.5|1
1648425690000|2022-03-28 00:01:30|46873.8|46853.8|46873.8|46853.8|46878.8|46858.8|46873.8|46853.8|2
1648425700000|2022-03-28 00:01:40|46872.5|46852.5|46883.8|46863.8|46886.3|46866.3|46872.5|46852.5|8
1648425710000|2022-03-28 00:01:50|46881.3|46861.3|46876.3|46856.3|46881.3|46861.3|46876.3|46856.3|0
1648425720000|2022-03-28 00:02:00|||||||||8
1648425730000|2022-03-28 00:02:10|46877.5|46857.5|46878.8|46858.8|46878.8|46858.8|46877.5|46857.5|0
1648425740000|2022-03-28 00:02:20|46880|46860|46886.3|46866.3|46886.3|46866.3|46880|46860|5
1648425750000|2022-03-28 00:02:30|||||||||1
1648425760000|2022-03-28 00:02:40|46888.8|46868.8|46886.3|46866.3|46888.8|46868.8|46886.3|46866.3|0
1648425770000|2022-03-28 00:02:50|46883.8|46863.8|46886.3|46866.3|46886.3|46866.3|46883.8|46863.8|1
1648425780000|2022-03-28 00:03:00|46883.8|46863.8|46888.8|46868.8|46888.8|46868.8|46883.8|46863.8|6
1648425790000|2022-03-28 00:03:10|46886.3|46866.3|46886.3|46866.3|46886.3|46866.3|46886.3|46866.3|3
1648425800000|2022-03-28 00:03:20|46883.8|46863.8|46875|46855|46883.8|46863.8|46875|46855|1
1648425810000|2022-03-28 00:03:30|46872.5|46852.5|46872.5|46852.5|46872.5|46852.5|46872.5|46852.5|1
1648425830000|2022-03-28 00:03:50|46873.8|46853.8|46872.5|46852.5|46873.8|46853.8|46872.5|46852.5|0
1648425840000|2022-03-28 00:04:00|46870|46850|46866.3|46846.3|46871.3|46851.3|46866.3|46846.3|1
1648425850000|2022-03-28 00:04:10|46867.5|46847.5|46868.8|46848.8|46868.8|46848.8|46866.3|46846.3|2
1648425870000|2022-03-28 00:04:30|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|46866.3|46846.3|1
1648425880000|2022-03-28 00:04:40|46865|46845|46858.8|46838.8|46865|46845|46858.8|46838.8|2
1648425890000|2022-03-28 00:04:50|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|1
1648425900000|2022-03-28 00:05:00|46853.8|46833.8|46847.5|46827.5|46853.8|46833.8|46845|46825|16
1648425910000|2022-03-28 00:05:10|46848.8|46828.8|46841.3|46821.3|46851.3|46831.3|46841.3|46821.3|2
1648425920000|2022-03-28 00:05:20|46843.8|46823.8|46838.8|46818.8|46843.8|46823.8|46838.8|46818.8|0
1648425930000|2022-03-28 00:05:30|46840|46820|46841.3|46821.3|46842.5|46822.5|46840|46820|1
1648425940000|2022-03-28 00:05:40|46843.8|46823.8|46846.3|46826.3|46846.3|46826.3|46843.8|46823.8|2
1648425950000|2022-03-28 00:05:50|46847.5|46827.5|46846.3|46826.3|46848.8|46828.8|46846.3|46826.3|11
1648425960000|2022-03-28 00:06:00|46845|46825|46850|46830|46852.5|46832.5|46840|46820|10
1648425970000|2022-03-28 00:06:10|46848.8|46828.8|46847.5|46827.5|46848.8|46828.8|46846.3|46826.3|1
1648425980000|2022-03-28 00:06:20|46851.3|46831.3|46847.5|46827.5|46851.3|46831.3|46847.5|46827.5|0
1648425990000|2022-03-28 00:06:30|46848.8|46828.8|46851.3|46831.3|46851.3|46831.3|46846.3|46826.3|0
1648426000000|2022-03-28 00:06:40|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|1
1648426010000|2022-03-28 00:06:50|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|1
1648426020000|2022-03-28 00:07:00|46858.8|46838.8|46856.3|46836.3|46858.8|46838.8|46853.8|46833.8|2
1648426030000|2022-03-28 00:07:10|||||||||1
1648426040000|2022-03-28 00:07:20|46853.8|46833.8|46851.3|46831.3|46853.8|46833.8|46851.3|46831.3|2
1648426060000|2022-03-28 00:07:40|46850|46830|46848.8|46828.8|46850|46830|46848.8|46828.8|1
1648426070000|2022-03-28 00:07:50|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|2
1648426080000|2022-03-28 00:08:00|46846.3|46826.3|46841.3|46821.3|46846.3|46826.3|46841.3|46821.3|4
1648426090000|2022-03-28 00:08:10|46840|46820|46840|46820|46840|46820|46840|46820|1
1648426100000|2022-03-28 00:08:20|46838.8|46818.8|46848.8|46828.8|46850|46830|46836.3|46816.3|4
1648426110000|2022-03-28 00:08:30|46850|46830|46850|46830|46850|46830|46846.3|46826.3|0
1648426120000|2022-03-28 00:08:40|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|1
1648426130000|2022-03-28 00:08:50|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|46847.5|46827.5|0
1648426140000|2022-03-28 00:09:00|46846.3|46826.3|46841.3|46821.3|46846.3|46826.3|46841.3|46821.3|4
1648426150000|2022-03-28 00:09:10|46838.8|46818.8|46840|46820|46840|46820|46831.3|46811.3|9
1648426160000|2022-03-28 00:09:20|46838.8|46818.8|46851.3|46831.3|46851.3|46831.3|46838.8|46818.8|2
1648426170000|2022-03-28 00:09:30|46852.5|46832.5|46851.3|46831.3|46856.3|46836.3|46851.3|46831.3|0
1648426180000|2022-03-28 00:09:40|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|46852.5|46832.5|0
1648426190000|2022-03-28 00:09:50|46851.3|46831.3|46846.3|46826.3|46851.3|46831.3|46846.3|46826.3|1
1648426200000|2022-03-28 00:10:00|46848.8|46828.8|46848.8|46828.8|46848.8|46828.8|46846.3|46826.3|2
1648426210000|2022-03-28 00:10:10|46850|46830|46853.8|46833.8|46853.8|46833.8|46850|46830|0
1648426220000|2022-03-28 00:10:20|46850|46830|46848.8|46828.8|46850|46830|46848.8|46828.8|0
1648426230000|2022-03-28 00:10:30|46845|46825|46841.3|46821.3|46845|46825|46841.3|46821.3|0
1648426250000|2022-03-28 00:10:50|46840|46820|46838.8|46818.8|46840|46820|46835|46815|3
1648426260000|2022-03-28 00:11:00|46837.5|46817.5|46835|46815|46837.5|46817.5|46835|46815|2
1648426270000|2022-03-28 00:11:10|46832.5|46812.5|46826.3|46806.3|46832.5|46812.5|46826.3|46806.3|10
1648426290000|2022-03-28 00:11:30|46810|46790|46817.5|46797.5|46817.5|46797.5|46806.3|46786.3|17
1648426300000|2022-03-28 00:11:40|46816.3|46796.3|46811.3|46791.3|46816.3|46796.3|46808.8|46788.8|6
1648426310000|2022-03-28 00:11:50|46818.8|46798.8|46820|46800|46820|46800|46818.8|46798.8|5
1648426320000|2022-03-28 00:12:00|46818.8|46798.8|46817.5|46797.5|46818.8|46798.8|46816.3|46796.3|1
1648426330000|2022-03-28 00:12:10|46818.8|46798.8|46831.3|46811.3|46833.8|46813.8|46818.8|46798.8|4
1648426350000|2022-03-28 00:12:30|46830|46810|46828.8|46808.8|46830|46810|46826.3|46806.3|2
1648426360000|2022-03-28 00:12:40|46827.5|46807.5|46826.3|46806.3|46827.5|46807.5|46826.3|46806.3|0
1648426370000|2022-03-28 00:12:50|46825|46805|46825|46805|46825|46805|46825|46805|0
1648426380000|2022-03-28 00:13:00|46821.3|46801.3|46820|46800|46821.3|46801.3|46820|46800|1
1648426390000|2022-03-28 00:13:10|46817.5|46797.5|46815|46795|46817.5|46797.5|46815|46795|0
1648426400000|2022-03-28 00:13:20|46812.5|46792.5|46811.3|46791.3|46812.5|46792.5|46811.3|46791.3|0
1648426410000|2022-03-28 00:13:30|46810|46790|46806.3|46786.3|46810|46790|46806.3|46786.3|0
1648426420000|2022-03-28 00:13:40|46803.8|46783.8|46806.3|46786.3|46808.8|46788.8|46796.3|46776.3|10
1648426430000|2022-03-28 00:13:50|46805|46785|46806.3|46786.3|46806.3|46786.3|46805|46785|0
1648426440000|2022-03-28 00:14:00|46805|46785|46806.3|46786.3|46806.3|46786.3|46803.8|46783.8|1
1648426450000|2022-03-28 00:14:10|46805|46785|46805|46785|46805|46785|46805|46785|0
1648426470000|2022-03-28 00:14:30|46802.5|46782.5|46798.8|46778.8|46802.5|46782.5|46798.8|46778.8|1
1648426480000|2022-03-28 00:14:40|46797.5|46777.5|46801.3|46781.3|46801.3|46781.3|46797.5|46777.5|0
1648426490000|2022-03-28 00:14:50|46800|46780|46801.3|46781.3|46801.3|46781.3|46798.8|46778.8|0
1648426500000|2022-03-28 00:15:00|46798.8|46778.8|46796.3|46776.3|46802.5|46782.5|46796.3|46776.3|4
1648426510000|2022-03-28 00:15:10|46795|46775|46793.8|46773.8|46795|46775|46793.8|46773.8|2
1648426520000|2022-03-28 00:15:20|46792.5|46772.5|46795|46775|46795|46775|46792.5|46772.5|1
1648426540000|2022-03-28 00:15:40|46793.8|46773.8|46802.5|46782.5|46803.8|46783.8|46793.8|46773.8|5
1648426550000|2022-03-28 00:15:50|46801.3|46781.3|46802.5|46782.5|46802.5|46782.5|46801.3|46781.3|1
1648426560000|2022-03-28 00:16:00|46801.3|46781.3|46783.8|46763.8|46801.3|46781.3|46781.3|46761.3|14
1648426570000|2022-03-28 00:16:10|46785|46765|46780|46760|46788.8|46768.8|46780|46760|8
1648426580000|2022-03-28 00:16:20|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|1
1648426590000|2022-03-28 00:16:30|46780|46760|46776.3|46756.3|46780|46760|46776.3|46756.3|1
1648426600000|2022-03-28 00:16:40|46780|46760|46780|46760|46780|46760|46778.8|46758.8|2
1648426610000|2022-03-28 00:16:50|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|46778.8|46758.8|1
1648426620000|2022-03-28 00:17:00|46776.3|46756.3|46781.3|46761.3|46782.5|46762.5|46773.8|46753.8|6
1648426640000|2022-03-28 00:17:20|||||||||1
1648426660000|2022-03-28 00:17:40|46780|46760|46776.3|46756.3|46780|46760|46776.3|46756.3|5
1648426670000|2022-03-28 00:17:50|46773.8|46753.8|46773.8|46753.8|46773.8|46753.8|46773.8|46753.8|2
1648426680000|2022-03-28 00:18:00|46766.3|46746.3|46750|46730|46766.3|46746.3|46728.8|46708.8|74
1648426690000|2022-03-28 00:18:10|46753.8|46733.8|46750|46730|46753.8|46733.8|46750|46730|1
1648426700000|2022-03-28 00:18:20|46695|46675|46697.5|46677.5|46697.5|46677.5|46690|46670|40
1648426710000|2022-03-28 00:18:30|46696.3|46676.3|46700|46680|46701.3|46681.3|46696.3|46676.3|27
1648426720000|2022-03-28 00:18:40|46708.8|46688.8|46713.8|46693.8|46713.8|46693.8|46708.8|46688.8|5
1648426730000|2022-03-28 00:18:50|46712.5|46692.5|46712.5|46692.5|46712.5|46692.5|46712.5|46692.5|0
1648426740000|2022-03-28 00:19:00|46708.8|46688.8|46726.3|46706.3|46726.3|46706.3|46707.5|46687.5|14
1648426760000|2022-03-28 00:19:20|46727.5|46707.5|46730|46710|46731.3|46711.3|46725|46705|8
1648426780000|2022-03-28 00:19:40|46731.3|46711.3|46728.8|46708.8|46731.3|46711.3|46728.8|46708.8|5
1648426790000|2022-03-28 00:19:50|46726.3|46706.3|46725|46705|46728.8|46708.8|46725|46705|5
1648426800000|2022-03-28 00:20:00|||||||||1
1648426810000|2022-03-28 00:20:10|46727.5|46707.5|46728.8|46708.8|46728.8|46708.8|46727.5|46707.5|0
1648426820000|2022-03-28 00:20:20|46733.8|46713.8|46742.5|46722.5|46742.5|46722.5|46733.8|46713.8|1
1648426830000|2022-03-28 00:20:30|46743.8|46723.8|46740|46720|46743.8|46723.8|46740|46720|1
1648426840000|2022-03-28 00:20:40|46738.8|46718.8|46736.3|46716.3|46740|46720|46736.3|46716.3|2
1648426860000|2022-03-28 00:21:00|46737.5|46717.5|46727.5|46707.5|46737.5|46717.5|46727.5|46707.5|5
1648426870000|2022-03-28 00:21:10|||||||||1
1648426880000|2022-03-28 00:21:20|46725|46705|46728.8|46708.8|46728.8|46708.8|46725|46705|0
1648426890000|2022-03-28 00:21:30|||||||||2
1648426900000|2022-03-28 00:21:40|46730|46710|46731.3|46711.3|46731.3|46711.3|46730|46710|3
1648426910000|2022-03-28 00:21:50|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|3
1648426930000|2022-03-28 00:22:10|46733.8|46713.8|46735|46715|46735|46715|46733.8|46713.8|1
1648426940000|2022-03-28 00:22:20|46736.3|46716.3|46736.3|46716.3|46738.8|46718.8|46736.3|46716.3|2
1648426950000|2022-03-28 00:22:30|46735|46715|46735|46715|46735|46715|46735|46715|0
1648426960000|2022-03-28 00:22:40|46736.3|46716.3|46733.8|46713.8|46736.3|46716.3|46733.8|46713.8|0
1648426970000|2022-03-28 00:22:50|46735|46715|46727.5|46707.5|46736.3|46716.3|46727.5|46707.5|4
1648426980000|2022-03-28 00:23:00|||||||||1
1648426990000|2022-03-28 00:23:10|46726.3|46706.3|46726.3|46706.3|46726.3|46706.3|46725|46705|3
1648427000000|2022-03-28 00:23:20|46725|46705|46722.5|46702.5|46725|46705|46722.5|46702.5|2
1648427010000|2022-03-28 00:23:30|46721.3|46701.3|46722.5|46702.5|46722.5|46702.5|46721.3|46701.3|2
1648427020000|2022-03-28 00:23:40|46723.8|46703.8|46726.3|46706.3|46727.5|46707.5|46723.8|46703.8|2
1648427030000|2022-03-28 00:23:50|||||||||2
1648427050000|2022-03-28 00:24:10|46728.8|46708.8|46723.8|46703.8|46728.8|46708.8|46723.8|46703.8|1
1648427060000|2022-03-28 00:24:20|46722.5|46702.5|46725|46705|46725|46705|46722.5|46702.5|2
1648427070000|2022-03-28 00:24:30|46728.8|46708.8|46728.8|46708.8|46728.8|46708.8|46728.8|46708.8|1
1648427090000|2022-03-28 00:24:50|46730|46710|46731.3|46711.3|46731.3|46711.3|46730|46710|0
1648427100000|2022-03-28 00:25:00|46732.5|46712.5|46765|46745|46765|46745|46732.5|46712.5|14
1648427110000|2022-03-28 00:25:10|46767.5|46747.5|46763.8|46743.8|46767.5|46747.5|46763.8|46743.8|3
1648427120000|2022-03-28 00:25:20|46758.8|46738.8|46758.8|46738.8|46761.3|46741.3|46758.8|46738.8|2
1648427130000|2022-03-28 00:25:30|46761.3|46741.3|46765|46745|46765|46745|46758.8|46738.8|4
1648427140000|2022-03-28 00:25:40|46762.5|46742.5|46760|46740|46762.5|46742.5|46760|46740|1
1648427150000|2022-03-28 00:25:50|46758.8|46738.8|46765|46745|46765|46745|46758.8|46738.8|1
1648427160000|2022-03-28 00:26:00|46762.5|46742.5|46763.8|46743.8|46765|46745|46761.3|46741.3|3
1648427170000|2022-03-28 00:26:10|46762.5|46742.5|46763.8|46743.8|46763.8|46743.8|46761.3|46741.3|0
1648427180000|2022-03-28 00:26:20|46766.3|46746.3|46765|46745|46766.3|46746.3|46765|46745|1
1648427190000|2022-03-28 00:26:30|46766.3|46746.3|46767.5|46747.5|46767.5|46747.5|46763.8|46743.8|0
1648427200000|2022-03-28 00:26:40|46768.8|46748.8|46771.3|46751.3|46772.5|46752.5|46768.8|46748.8|1
1648427210000|2022-03-28 00:26:50|46770|46750|46770|46750|46770|46750|46768.8|46748.8|1
1648427220000|2022-03-28 00:27:00|46766.3|46746.3|46766.3|46746.3|46766.3|46746.3|46766.3|46746.3|2
1648427230000|2022-03-28 00:27:10|46770|46750|46771.3|46751.3|46771.3|46751.3|46770|46750|2
1648427240000|2022-03-28 00:27:20|46770|46750|46766.3|46746.3|46770|46750|46766.3|46746.3|1
1648427250000|2022-03-28 00:27:30|||||||||2
1648427260000|2022-03-28 00:27:40|46763.8|46743.8|46763.8|46743.8|46763.8|46743.8|46763.8|46743.8|1
1648427270000|2022-03-28 00:27:50|46760|46740|46761.3|46741.3|46761.3|46741.3|46760|46740|1
1648427280000|2022-03-28 00:28:00|||||||||1
1648427290000|2022-03-28 00:28:10|46760|46740|46760|46740|46760|46740|46760|46740|0
1648427300000|2022-03-28 00:28:20|46761.3|46741.3|46760|46740|46761.3|46741.3|46760|46740|0
1648427310000|2022-03-28 00:28:30|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|0
1648427330000|2022-03-28 00:28:50|46761.3|46741.3|46758.8|46738.8|46761.3|46741.3|46758.8|46738.8|1
1648427340000|2022-03-28 00:29:00|46756.3|46736.3|46751.3|46731.3|46756.3|46736.3|46751.3|46731.3|2
1648427370000|2022-03-28 00:29:30|46750|46730|46751.3|46731.3|46751.3|46731.3|46750|46730|0
1648427390000|2022-03-28 00:29:50|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|46752.5|46732.5|3
1648427400000|2022-03-28 00:30:00|46753.8|46733.8|46752.5|46732.5|46755|46735|46750|46730|4
1648427410000|2022-03-28 00:30:10|46751.3|46731.3|46751.3|46731.3|46751.3|46731.3|46750|46730|0
1648427430000|2022-03-28 00:30:30|46753.8|46733.8|46756.3|46736.3|46758.8|46738.8|46753.8|46733.8|1
1648427440000|2022-03-28 00:30:40|46757.5|46737.5|46757.5|46737.5|46758.8|46738.8|46757.5|46737.5|0
1648427450000|2022-03-28 00:30:50|46756.3|46736.3|46758.8|46738.8|46758.8|46738.8|46756.3|46736.3|0
1648427460000|2022-03-28 00:31:00|46756.3|46736.3|46748.8|46728.8|46756.3|46736.3|46748.8|46728.8|2
1648427480000|2022-03-28 00:31:20|46750|46730|46752.5|46732.5|46752.5|46732.5|46750|46730|0
1648427490000|2022-03-28 00:31:30|46751.3|46731.3|46748.8|46728.8|46751.3|46731.3|46748.8|46728.8|0
1648427500000|2022-03-28 00:31:40|46747.5|46727.5|46747.5|46727.5|46748.8|46728.8|46747.5|46727.5|0
1648427510000|2022-03-28 00:31:50|46746.3|46726.3|46741.3|46721.3|46746.3|46726.3|46741.3|46721.3|2
1648427520000|2022-03-28 00:32:00|46740|46720|46741.3|46721.3|46741.3|46721.3|46740|46720|1
1648427530000|2022-03-28 00:32:10|46740|46720|46741.3|46721.3|46741.3|46721.3|46740|46720|0
1648427550000|2022-03-28 00:32:30|46738.8|46718.8|46741.3|46721.3|46741.3|46721.3|46738.8|46718.8|2
1648427560000|2022-03-28 00:32:40|46743.8|46723.8|46746.3|46726.3|46746.3|46726.3|46743.8|46723.8|1
1648427580000|2022-03-28 00:33:00|46748.8|46728.8|46748.8|46728.8|46748.8|46728.8|46748.8|46728.8|0
1648427590000|2022-03-28 00:33:10|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|1
1648427600000|2022-03-28 00:33:20|46748.8|46728.8|46737.5|46717.5|46748.8|46728.8|46737.5|46717.5|3
1648427610000|2022-03-28 00:33:30|46738.8|46718.8|46738.8|46718.8|46738.8|46718.8|46738.8|46718.8|0
1648427620000|2022-03-28 00:33:40|46737.5|46717.5|46740|46720|46740|46720|46736.3|46716.3|3
1648427630000|2022-03-28 00:33:50|46741.3|46721.3|46743.8|46723.8|46743.8|46723.8|46741.3|46721.3|1
1648427640000|2022-03-28 00:34:00|46745|46725|46742.5|46722.5|46747.5|46727.5|46742.5|46722.5|4
1648427660000|2022-03-28 00:34:20|46741.3|46721.3|46742.5|46722.5|46742.5|46722.5|46740|46720|0
1648427670000|2022-03-28 00:34:30|46745|46725|46742.5|46722.5|46745|46725|46740|46720|3
1648427680000|2022-03-28 00:34:40|46741.3|46721.3|46740|46720|46741.3|46721.3|46740|46720|0
1648427720000|2022-03-28 00:35:20|46742.5|46722.5|46742.5|46722.5|46745|46725|46742.5|46722.5|5
1648427750000|2022-03-28 00:35:50|46741.3|46721.3|46740|46720|46741.3|46721.3|46740|46720|0
1648427760000|2022-03-28 00:36:00|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|1
1648427770000|2022-03-28 00:36:10|46735|46715|46731.3|46711.3|46735|46715|46731.3|46711.3|1
1648427800000|2022-03-28 00:36:40|46732.5|46712.5|46733.8|46713.8|46733.8|46713.8|46732.5|46712.5|2
1648427810000|2022-03-28 00:36:50|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|2
1648427820000|2022-03-28 00:37:00|46750|46730|46747.5|46727.5|46750|46730|46747.5|46727.5|4
1648427840000|2022-03-28 00:37:20|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|0
1648427860000|2022-03-28 00:37:40|46750|46730|46750|46730|46750|46730|46750|46730|3
1648427870000|2022-03-28 00:37:50|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|46746.3|46726.3|1
1648427880000|2022-03-28 00:38:00|46747.5|46727.5|46743.8|46723.8|46748.8|46728.8|46741.3|46721.3|6
1648427890000|2022-03-28 00:38:10|46745|46725|46742.5|46722.5|46745|46725|46742.5|46722.5|0
1648427920000|2022-03-28 00:38:40|||||||||2
1648427930000|2022-03-28 00:38:50|46741.3|46721.3|46740|46720|46741.3|46721.3|46740|46720|7
1648427940000|2022-03-28 00:39:00|46741.3|46721.3|46742.5|46722.5|46742.5|46722.5|46741.3|46721.3|0
1648427950000|2022-03-28 00:39:10|46743.8|46723.8|46755|46735|46756.3|46736.3|46743.8|46723.8|3
1648427960000|2022-03-28 00:39:20|46753.8|46733.8|46753.8|46733.8|46753.8|46733.8|46753.8|46733.8|0
1648427990000|2022-03-28 00:39:50|46755|46735|46752.5|46732.5|46755|46735|46752.5|46732.5|0
1648428000000|2022-03-28 00:40:00|46751.3|46731.3|46745|46725|46751.3|46731.3|46741.3|46721.3|6
1648428010000|2022-03-28 00:40:10|46746.3|46726.3|46747.5|46727.5|46747.5|46727.5|46745|46725|0
1648428020000|2022-03-28 00:40:20|46748.8|46728.8|46747.5|46727.5|46748.8|46728.8|46747.5|46727.5|0
1648428030000|2022-03-28 00:40:30|||||||||1
1648428040000|2022-03-28 00:40:40|46750|46730|46750|46730|46750|46730|46750|46730|2
1648428050000|2022-03-28 00:40:50|46751.3|46731.3|46752.5|46732.5|46752.5|46732.5|46751.3|46731.3|0
1648428060000|2022-03-28 00:41:00|46753.8|46733.8|46762.5|46742.5|46762.5|46742.5|46753.8|46733.8|3
1648428070000|2022-03-28 00:41:10|46761.3|46741.3|46760|46740|46761.3|46741.3|46760|46740|2
1648428110000|2022-03-28 00:41:50|46761.3|46741.3|46768.8|46748.8|46770|46750|46761.3|46741.3|8
1648428120000|2022-03-28 00:42:00|46765|46745|46765|46745|46765|46745|46765|46745|2
1648428130000|2022-03-28 00:42:10|46763.8|46743.8|46763.8|46743.8|46763.8|46743.8|46762.5|46742.5|0
1648428140000|2022-03-28 00:42:20|46765|46745|46760|46740|46765|46745|46760|46740|3
1648428160000|2022-03-28 00:42:40|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|46762.5|46742.5|0
1648428180000|2022-03-28 00:43:00|46763.8|46743.8|46762.5|46742.5|46763.8|46743.8|46762.5|46742.5|2
1648428220000|2022-03-28 00:43:40|46763.8|46743.8|46766.3|46746.3|46766.3|46746.3|46763.8|46743.8|1
1648428230000|2022-03-28 00:43:50|46763.8|46743.8|46762.5|46742.5|46763.8|46743.8|46762.5|46742.5|4
1648428240000|2022-03-28 00:44:00|46763.8|46743.8|46766.3|46746.3|46766.3|46746.3|46763.8|46743.8|5
1648428250000|2022-03-28 00:44:10|46767.5|46747.5|46770|46750|46770|46750|46767.5|46747.5|1
1648428270000|2022-03-28 00:44:30|46771.3|46751.3|46772.5|46752.5|46772.5|46752.5|46771.3|46751.3|1
1648428280000|2022-03-28 00:44:40|46773.8|46753.8|46770|46750|46773.8|46753.8|46770|46750|2
1648428300000|2022-03-28 00:45:00|46771.3|46751.3|46770|46750|46772.5|46752.5|46770|46750|1
1648428310000|2022-03-28 00:45:10|46768.8|46748.8|46768.8|46748.8|46768.8|46748.8|46767.5|46747.5|2
1648428320000|2022-03-28 00:45:20|46767.5|46747.5|46760|46740|46767.5|46747.5|46760|46740|8
1648428340000|2022-03-28 00:45:40|46757.5|46737.5|46757.5|46737.5|46757.5|46737.5|46757.5|46737.5|1
1648428360000|2022-03-28 00:46:00|46755|46735|46747.5|46727.5|46755|46735|46747.5|46727.5|4
1648428370000|2022-03-28 00:46:10|46745|46725|46742.5|46722.5|46745|46725|46742.5|46722.5|4
1648428380000|2022-03-28 00:46:20|46743.8|46723.8|46752.5|46732.5|46752.5|46732.5|46743.8|46723.8|2
1648428390000|2022-03-28 00:46:30|46755|46735|46755|46735|46755|46735|46755|46735|1
1648428410000|2022-03-28 00:46:50|46753.8|46733.8|46747.5|46727.5|46753.8|46733.8|46747.5|46727.5|2
1648428420000|2022-03-28 00:47:00|46742.5|46722.5|46735|46715|46742.5|46722.5|46735|46715|6
1648428430000|2022-03-28 00:47:10|46733.8|46713.8|46735|46715|46735|46715|46732.5|46712.5|3
1648428440000|2022-03-28 00:47:20|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|2
1648428450000|2022-03-28 00:47:30|46736.3|46716.3|46737.5|46717.5|46737.5|46717.5|46736.3|46716.3|0
1648428460000|2022-03-28 00:47:40|46738.8|46718.8|46738.8|46718.8|46738.8|46718.8|46738.8|46718.8|2
1648428470000|2022-03-28 00:47:50|46737.5|46717.5|46740|46720|46740|46720|46737.5|46717.5|0
1648428480000|2022-03-28 00:48:00|46738.8|46718.8|46740|46720|46740|46720|46737.5|46717.5|1
1648428490000|2022-03-28 00:48:10|46737.5|46717.5|46740|46720|46740|46720|46737.5|46717.5|0
1648428510000|2022-03-28 00:48:30|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|46737.5|46717.5|0
1648428520000|2022-03-28 00:48:40|46738.8|46718.8|46740|46720|46740|46720|46738.8|46718.8|0
1648428530000|2022-03-28 00:48:50|46742.5|46722.5|46745|46725|46745|46725|46742.5|46722.5|1
1648428540000|2022-03-28 00:49:00|||||||||4
1648428550000|2022-03-28 00:49:10|||||||||7
1648428560000|2022-03-28 00:49:20|46742.5|46722.5|46745|46725|46745|46725|46742.5|46722.5|8
1648428570000|2022-03-28 00:49:30|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|46747.5|46727.5|5
1648428590000|2022-03-28 00:49:50|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|46742.5|46722.5|4
1648428600000|2022-03-28 00:50:00|46741.3|46721.3|46736.3|46716.3|46742.5|46722.5|46736.3|46716.3|7
1648428610000|2022-03-28 00:50:10|46735|46715|46736.3|46716.3|46736.3|46716.3|46735|46715|1
1648428620000|2022-03-28 00:50:20|46737.5|46717.5|46741.3|46721.3|46741.3|46721.3|46732.5|46712.5|7
1648428630000|2022-03-28 00:50:30|46742.5|46722.5|46745|46725|46745|46725|46742.5|46722.5|0
1648428640000|2022-03-28 00:50:40|46743.8|46723.8|46742.5|46722.5|46745|46725|46741.3|46721.3|0
1648428650000|2022-03-28 00:50:50|46745|46725|46745|46725|46745|46725|46745|46725|0
1648428660000|2022-03-28 00:51:00|46740|46720|46738.8|46718.8|46740|46720|46738.8|46718.8|3
1648428680000|2022-03-28 00:51:20|46733.8|46713.8|46735|46715|46735|46715|46733.8|46713.8|3
1648428690000|2022-03-28 00:51:30|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|46732.5|46712.5|1
1648428700000|2022-03-28 00:51:40|46731.3|46711.3|46732.5|46712.5|46732.5|46712.5|46730|46710|0
1648428710000|2022-03-28 00:51:50|46730|46710|46733.8|46713.8|46735|46715|46730|46710|1
1648428720000|2022-03-28 00:52:00|46735|46715|46730|46710|46735|46715|46730|46710|0
1648428730000|2022-03-28 00:52:10|46731.3|46711.3|46732.5|46712.5|46732.5|46712.5|46731.3|46711.3|0
1648428740000|2022-03-28 00:52:20|46730|46710|46730|46710|46730|46710|46730|46710|1
1648428750000|2022-03-28 00:52:30|46732.5|46712.5|46730|46710|46732.5|46712.5|46730|46710|0
1648428760000|2022-03-28 00:52:40|46727.5|46707.5|46717.5|46697.5|46727.5|46707.5|46717.5|46697.5|14
1648428770000|2022-03-28 00:52:50|46715|46695|46713.8|46693.8|46715|46695|46713.8|46693.8|2
1648428780000|2022-03-28 00:53:00|46712.5|46692.5|46716.3|46696.3|46716.3|46696.3|46711.3|46691.3|5
1648428790000|2022-03-28 00:53:10|46712.5|46692.5|46715|46695|46715|46695|46712.5|46692.5|9
1648428800000|2022-03-28 00:53:20|46716.3|46696.3|46716.3|46696.3|46716.3|46696.3|46716.3|46696.3|0
1648428810000|2022-03-28 00:53:30|46717.5|46697.5|46717.5|46697.5|46717.5|46697.5|46717.5|46697.5|1
1648428820000|2022-03-28 00:53:40|46718.8|46698.8|46717.5|46697.5|46718.8|46698.8|46717.5|46697.5|2
1648428830000|2022-03-28 00:53:50|46718.8|46698.8|46718.8|46698.8|46718.8|46698.8|46716.3|46696.3|0
1648428840000|2022-03-28 00:54:00|46716.3|46696.3|46716.3|46696.3|46717.5|46697.5|46715|46695|2
1648428850000|2022-03-28 00:54:10|46715|46695|46715|46695|46720|46700|46715|46695|6
1648428860000|2022-03-28 00:54:20|46712.5|46692.5|46712.5|46692.5|46712.5|46692.5|46710|46690|3
1648428870000|2022-03-28 00:54:30|46711.3|46691.3|46703.8|46683.8|46711.3|46691.3|46703.8|46683.8|4
1648428880000|2022-03-28 00:54:40|46702.5|46682.5|46702.5|46682.5|46702.5|46682.5|46700|46680|1
1648428890000|2022-03-28 00:54:50|46697.5|46677.5|46692.5|46672.5|46697.5|46677.5|46692.5|46672.5|8
1648428900000|2022-03-28 00:55:00|46695|46675|46696.3|46676.3|46696.3|46676.3|46692.5|46672.5|3
1648428910000|2022-03-28 00:55:10|||||||||1
1648428920000|2022-03-28 00:55:20|46700|46680|46706.3|46686.3|46706.3|46686.3|46700|46680|3
1648428930000|2022-03-28 00:55:30|46707.5|46687.5|46710|46690|46711.3|46691.3|46707.5|46687.5|7
1648428940000|2022-03-28 00:55:40|46711.3|46691.3|46715|46695|46715|46695|46710|46690|1
1648428950000|2022-03-28 00:55:50|46716.3|46696.3|46710|46690|46716.3|46696.3|46710|46690|5
1648428960000|2022-03-28 00:56:00|46707.5|46687.5|46705|46685|46707.5|46687.5|46705|46685|2
1648428970000|2022-03-28 00:56:10|46706.3|46686.3|46707.5|46687.5|46707.5|46687.5|46706.3|46686.3|0
1648428980000|2022-03-28 00:56:20|46706.3|46686.3|46702.5|46682.5|46706.3|46686.3|46702.5|46682.5|1
1648428990000|2022-03-28 00:56:30|46701.3|46681.3|46700|46680|46701.3|46681.3|46700|46680|1
1648429000000|2022-03-28 00:56:40|46702.5|46682.5|46711.3|46691.3|46711.3|46691.3|46702.5|46682.5|0
1648429010000|2022-03-28 00:56:50|46710|46690|46717.5|46697.5|46717.5|46697.5|46710|46690|0
1648429020000|2022-03-28 00:57:00|46716.3|46696.3|46712.5|46692.5|46716.3|46696.3|46712.5|46692.5|0
1648429030000|2022-03-28 00:57:10|46711.3|46691.3|46711.3|46691.3|46711.3|46691.3|46711.3|46691.3|2
1648429040000|2022-03-28 00:57:20|46715|46695|46720|46700|46721.3|46701.3|46715|46695|3
1648429050000|2022-03-28 00:57:30|46722.5|46702.5|46725|46705|46725|46705|46722.5|46702.5|2
1648429060000|2022-03-28 00:57:40|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|46722.5|46702.5|0
1648429070000|2022-03-28 00:57:50|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|46721.3|46701.3|0
1648429080000|2022-03-28 00:58:00|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|46718.8|46698.8|7
1648429090000|2022-03-28 00:58:10|46722.5|46702.5|46721.3|46701.3|46725|46705|46721.3|46701.3|2
1648429100000|2022-03-28 00:58:20|46723.8|46703.8|46720|46700|46723.8|46703.8|46720|46700|2
1648429110000|2022-03-28 00:58:30|46721.3|46701.3|46722.5|46702.5|46722.5|46702.5|46721.3|46701.3|0
1648429120000|2022-03-28 00:58:40|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|46720|46700|2
1648429130000|2022-03-28 00:58:50|46722.5|46702.5|46723.8|46703.8|46723.8|46703.8|46720|46700|0
1648429150000|2022-03-28 00:59:10|46722.5|46702.5|46721.3|46701.3|46723.8|46703.8|46721.3|46701.3|1
1648429160000|2022-03-28 00:59:20|46723.8|46703.8|46723.8|46703.8|46723.8|46703.8|46721.3|46701.3|1
1648429170000|2022-03-28 00:59:30|46720|46700|46720|46700|46720|46700|46720|46700|3
1648429190000|2022-03-28 00:59:50|46716.3|46696.3|46712.5|46692.5|46716.3|46696.3|46712.5|46692.5|0
1648429200000|2022-03-28 01:00:00|46711.3|46691.3|46681.3|46661.3|46711.3|46691.3|46680|46660|51
1648429210000|2022-03-28 01:00:10|46680|46660|46685|46665|46686.3|46666.3|46677.5|46657.5|19
1648429220000|2022-03-28 01:00:20|46682.5|46662.5|46676.3|46656.3|46682.5|46662.5|46676.3|46656.3|12
1648429230000|2022-03-28 01:00:30|46677.5|46657.5|46687.5|46667.5|46688.8|46668.8|46677.5|46657.5|15
1648429240000|2022-03-28 01:00:40|46686.3|46666.3|46706.3|46686.3|46706.3|46686.3|46685|46665|27
1648429250000|2022-03-28 01:00:50|46705|46685|46693.8|46673.8|46706.3|46686.3|46691.3|46671.3|15
1648429260000|2022-03-28 01:01:00|46695|46675|46675|46655|46698.8|46678.8|46675|46655|33
1648429270000|2022-03-28 01:01:10|46671.3|46651.3|46648.8|46628.8|46671.3|46651.3|46638.8|46618.8|35
1648429280000|2022-03-28 01:01:20|46652.5|46632.5|46645|46625|46657.5|46637.5|46640|46620|30
1648429290000|2022-03-28 01:01:30|46642.5|46622.5|46636.3|46616.3|46642.5|46622.5|46633.8|46613.8|9
1648429300000|2022-03-28 01:01:40|46633.8|46613.8|46635|46615|46637.5|46617.5|46628.8|46608.8|25
1648429310000|2022-03-28 01:01:50|46637.5|46617.5|46645|46625|46645|46625|46637.5|46617.5|11
1648429320000|2022-03-28 01:02:00|46642.5|46622.5|46645|46625|46647.5|46627.5|46640|46620|15
1648429330000|2022-03-28 01:02:10|46646.3|46626.3|46630|46610|46647.5|46627.5|46627.5|46607.5|25
1648429340000|2022-03-28 01:02:20|46631.3|46611.3|46627.5|46607.5|46632.5|46612.5|46627.5|46607.5|12
1648429350000|2022-03-28 01:02:30|46628.8|46608.8|46630|46610|46630|46610|46626.3|46606.3|8
1648429360000|2022-03-28 01:02:40|46628.8|46608.8|46623.8|46603.8|46628.8|46608.8|46623.8|46603.8|7
1648429370000|2022-03-28 01:02:50|46625|46605|46625|46605|46627.5|46607.5|46625|46605|4
1648429380000|2022-03-28 01:03:00|46623.8|46603.8|46622.5|46602.5|46623.8|46603.8|46620|46600|6
1648429390000|2022-03-28 01:03:10|46623.8|46603.8|46616.3|46596.3|46623.8|46603.8|46616.3|46596.3|11
1648429400000|2022-03-28 01:03:20|46615|46595|46617.5|46597.5|46618.8|46598.8|46610|46590|9
1648429410000|2022-03-28 01:03:30|46615|46595|46606.3|46586.3|46615|46595|46606.3|46586.3|10
1648429420000|2022-03-28 01:03:40|46607.5|46587.5|46606.3|46586.3|46608.8|46588.8|46606.3|46586.3|5
1648429430000|2022-03-28 01:03:50|46608.8|46588.8|46606.3|46586.3|46610|46590|46605|46585|1
1648429440000|2022-03-28 01:04:00|46607.5|46587.5|46610|46590|46610|46590|46605|46585|8
1648429450000|2022-03-28 01:04:10|46612.5|46592.5|46612.5|46592.5|46612.5|46592.5|46612.5|46592.5|8
1648429460000|2022-03-28 01:04:20|46613.8|46593.8|46620|46600|46621.3|46601.3|46613.8|46593.8|0
1648429470000|2022-03-28 01:04:30|46617.5|46597.5|46630|46610|46630|46610|46617.5|46597.5|15
1648429480000|2022-03-28 01:04:40|46632.5|46612.5|46638.8|46618.8|46638.8|46618.8|46632.5|46612.5|2
1648429490000|2022-03-28 01:04:50|46643.8|46623.8|46643.8|46623.8|46647.5|46627.5|46643.8|46623.8|11
1648429500000|2022-03-28 01:05:00|46640|46620|46655|46635|46655|46635|46640|46620|13
1648429510000|2022-03-28 01:05:10|46665|46645|46665|46645|46667.5|46647.5|46665|46645|9
1648429520000|2022-03-28 01:05:20|46662.5|46642.5|46657.5|46637.5|46662.5|46642.5|46657.5|46637.5|3
1648429530000|2022-03-28 01:05:30|46656.3|46636.3|46660|46640|46660|46640|46656.3|46636.3|1
1648429540000|2022-03-28 01:05:40|46662.5|46642.5|46662.5|46642.5|46662.5|46642.5|46657.5|46637.5|7
1648429560000|2022-03-28 01:06:00|46663.8|46643.8|46671.3|46651.3|46671.3|46651.3|46663.8|46643.8|12
1648429570000|2022-03-28 01:06:10|46670|46650|46672.5|46652.5|46672.5|46652.5|46670|46650|8
1648429580000|2022-03-28 01:06:20|46671.3|46651.3|46671.3|46651.3|46671.3|46651.3|46671.3|46651.3|0
1648429590000|2022-03-28 01:06:30|46672.5|46652.5|46676.3|46656.3|46676.3|46656.3|46672.5|46652.5|8
1648429600000|2022-03-28 01:06:40|46682.5|46662.5|46686.3|46666.3|46686.3|46666.3|46682.5|46662.5|7
1648429610000|2022-03-28 01:06:50|46685|46665|46685|46665|46685|46665|46685|46665|1
1648429620000|2022-03-28 01:07:00|46680|46660|46655|46635|46680|46660|46655|46635|9
1648429630000|2022-03-28 01:07:10|46653.8|46633.8|46642.5|46622.5|46653.8|46633.8|46642.5|46622.5|6
1648429640000|2022-03-28 01:07:20|46653.8|46633.8|46657.5|46637.5|46661.3|46641.3|46653.8|46633.8|8
1648429650000|2022-03-28 01:07:30|46656.3|46636.3|46657.5|46637.5|46657.5|46637.5|46656.3|46636.3|0
1648429660000|2022-03-28 01:07:40|46656.3|46636.3|46672.5|46652.5|46672.5|46652.5|46656.3|46636.3|9
1648429670000|2022-03-28 01:07:50|46673.8|46653.8|46672.5|46652.5|46676.3|46656.3|46671.3|46651.3|2
1648429680000|2022-03-28 01:08:00|46671.3|46651.3|46672.5|46652.5|46672.5|46652.5|46667.5|46647.5|0
1648429690000|2022-03-28 01:08:10|46671.3|46651.3|46672.5|46652.5|46672.5|46652.5|46667.5|46647.5|0
1648429700000|2022-03-28 01:08:20|46673.8|46653.8|46676.3|46656.3|46676.3|46656.3|46673.8|46653.8|2
1648429710000|2022-03-28 01:08:30|46677.5|46657.5|46687.5|46667.5|46691.3|46671.3|46677.5|46657.5|1
1648429720000|2022-03-28 01:08:40|46688.8|46668.8|46697.5|46677.5|46697.5|46677.5|46686.3|46666.3|3
1648429730000|2022-03-28 01:08:50|46700|46680|46697.5|46677.5|46702.5|46682.5|46697.5|46677.5|9
1648429740000|2022-03-28 01:09:00|46700|46680|46697.5|46677.5|46700|46680|46697.5|46677.5|0
1648429760000|2022-03-28 01:09:20|46696.3|46676.3|46697.5|46677.5|46697.5|46677.5|46696.3|46676.3|13
1648429770000|2022-03-28 01:09:30|46695|46675|46702.5|46682.5|46702.5|46682.5|46692.5|46672.5|4
1648429780000|2022-03-28 01:09:40|46700|46680|46705|46685|46705|46685|46700|46680|3
1648429790000|2022-03-28 01:09:50|46706.3|46686.3|46715|46695|46715|46695|46706.3|46686.3|11
1648429800000|2022-03-28 01:10:00|46713.8|46693.8|46712.5|46692.5|46713.8|46693.8|46710|46690|1
1648429810000|2022-03-28 01:10:10|46715|46695|46716.3|46696.3|46716.3|46696.3|46715|46695|1
1648429820000|2022-03-28 01:10:20|46715|46695|46720|46700|46720|46700|46710|46690|8
1648429830000|2022-03-28 01:10:30|46717.5|46697.5|46707.5|46687.5|46717.5|46697.5|46702.5|46682.5|10
1648429840000|2022-03-28 01:10:40|46706.3|46686.3|46708.8|46688.8|46708.8|46688.8|46705|46685|0
1648429850000|2022-03-28 01:10:50|46710|46690|46707.5|46687.5|46711.3|46691.3|46707.5|46687.5|3
1648429860000|2022-03-28 01:11:00|46711.3|46691.3|46708.8|46688.8|46711.3|46691.3|46708.8|46688.8|1
1648429870000|2022-03-28 01:11:10|46707.5|46687.5|46702.5|46682.5|46707.5|46687.5|46701.3|46681.3|1
1648429880000|2022-03-28 01:11:20|46700|46680|46696.3|46676.3|46702.5|46682.5|46696.3|46676.3|3
1648429890000|2022-03-28 01:11:30|46695|46675|46686.3|46666.3|46695|46675|46686.3|46666.3|2
1648429900000|2022-03-28 01:11:40|46685|46665|46672.5|46652.5|46686.3|46666.3|46672.5|46652.5|2
1648429910000|2022-03-28 01:11:50|46673.8|46653.8|46658.8|46638.8|46676.3|46656.3|46658.8|46638.8|4
1648429920000|2022-03-28 01:12:00|46656.3|46636.3|46652.5|46632.5|46658.8|46638.8|46648.8|46628.8|8
1648429930000|2022-03-28 01:12:10|46655|46635|46646.3|46626.3|46656.3|46636.3|46646.3|46626.3|6
1648429940000|2022-03-28 01:12:20|46645|46625|46652.5|46632.5|46652.5|46632.5|46643.8|46623.8|8
1648429950000|2022-03-28 01:12:30|46653.8|46633.8|46651.3|46631.3|46656.3|46636.3|46645|46625|27
1648429960000|2022-03-28 01:12:40|46648.8|46628.8|46653.8|46633.8|46653.8|46633.8|46646.3|46626.3|4
1648429970000|2022-03-28 01:12:50|46648.8|46628.8|46648.8|46628.8|46651.3|46631.3|46648.8|46628.8|1
1648429980000|2022-03-28 01:13:00|46646.3|46626.3|46633.8|46613.8|46646.3|46626.3|46633.8|46613.8|6
1648429990000|2022-03-28 01:13:10|46631.3|46611.3|46638.8|46618.8|46640|46620|46626.3|46606.3|3
1648430000000|2022-03-28 01:13:20|46637.5|46617.5|46641.3|46621.3|46641.3|46621.3|46636.3|46616.3|3
1648430010000|2022-03-28 01:13:30|46638.8|46618.8|46636.3|46616.3|46641.3|46621.3|46636.3|46616.3|3
1648430020000|2022-03-28 01:13:40|46635|46615|46640|46620|46648.8|46628.8|46633.8|46613.8|6
1648430030000|2022-03-28 01:13:50|46638.8|46618.8|46638.8|46618.8|46641.3|46621.3|46638.8|46618.8|0
1648430040000|2022-03-28 01:14:00|46641.3|46621.3|46636.3|46616.3|46641.3|46621.3|46633.8|46613.8|1
1648430050000|2022-03-28 01:14:10|46638.8|46618.8|46637.5|46617.5|46641.3|46621.3|46636.3|46616.3|2
1648430060000|2022-03-28 01:14:20|46636.3|46616.3|46636.3|46616.3|46636.3|46616.3|46636.3|46616.3|1
1648430070000|2022-03-28 01:14:30|46633.8|46613.8|46628.8|46608.8|46633.8|46613.8|46626.3|46606.3|1
1648430080000|2022-03-28 01:14:40|46631.3|46611.3|46631.3|46611.3|46631.3|46611.3|46628.8|46608.8|0
1648430090000|2022-03-28 01:14:50|46630|46610|46631.3|46611.3|46631.3|46611.3|46628.8|46608.8|2
1648430100000|2022-03-28 01:15:00|46628.8|46608.8|46607.5|46587.5|46628.8|46608.8|46603.8|46583.8|6
1648430110000|2022-03-28 01:15:10|46608.8|46588.8|46611.3|46591.3|46616.3|46596.3|46608.8|46588.8|8
1648430120000|2022-03-28 01:15:20|46608.8|46588.8|46606.3|46586.3|46610|46590|46606.3|46586.3|5
1648430130000|2022-03-28 01:15:30|46608.8|46588.8|46613.8|46593.8|46613.8|46593.8|46608.8|46588.8|8
1648430140000|2022-03-28 01:15:40|46615|46595|46618.8|46598.8|46618.8|46598.8|46611.3|46591.3|2
1648430150000|2022-03-28 01:15:50|46616.3|46596.3|46617.5|46597.5|46617.5|46597.5|46615|46595|6
1648430160000|2022-03-28 01:16:00|46616.3|46596.3|46613.8|46593.8|46617.5|46597.5|46613.8|46593.8|7
1648430170000|2022-03-28 01:16:10|46616.3|46596.3|46616.3|46596.3|46616.3|46596.3|46613.8|46593.8|6
1648430180000|2022-03-28 01:16:20|46613.8|46593.8|46610|46590|46613.8|46593.8|46610|46590|2
1648430190000|2022-03-28 01:16:30|46608.8|46588.8|46612.5|46592.5|46612.5|46592.5|46607.5|46587.5|1
1648430200000|2022-03-28 01:16:40|46607.5|46587.5|46610|46590|46610|46590|46607.5|46587.5|1
1648430220000|2022-03-28 01:17:00|46612.5|46592.5|46612.5|46592.5|46612.5|46592.5|46611.3|46591.3|1
1648430230000|2022-03-28 01:17:10|46615|46595|46615|46595|46615|46595|46615|46595|3
1648430240000|2022-03-28 01:17:20|46613.8|46593.8|46615|46595|46616.3|46596.3|46613.8|46593.8|10
1648430250000|2022-03-28 01:17:30|46613.8|46593.8|46616.3|46596.3|46616.3|46596.3|46613.8|46593.8|0
1648430260000|2022-03-28 01:17:40|46613.8|46593.8|46613.8|46593.8|46613.8|46593.8|46613.8|46593.8|1
1648430270000|2022-03-28 01:17:50|46611.3|46591.3|46613.8|46593.8|46613.8|46593.8|46611.3|46591.3|1
1648430280000|2022-03-28 01:18:00|46611.3|46591.3|46610|46590|46611.3|46591.3|46610|46590|4
1648430290000|2022-03-28 01:18:10|46608.8|46588.8|46608.8|46588.8|46608.8|46588.8|46607.5|46587.5|4
1648430300000|2022-03-28 01:18:20|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|46607.5|46587.5|3
1648430310000|2022-03-28 01:18:30|46608.8|46588.8|46613.8|46593.8|46616.3|46596.3|46607.5|46587.5|3
1648430320000|2022-03-28 01:18:40|46611.3|46591.3|46615|46595|46616.3|46596.3|46611.3|46591.3|0
1648430330000|2022-03-28 01:18:50|46613.8|46593.8|46613.8|46593.8|46613.8|46593.8|46612.5|46592.5|0
1648430350000|2022-03-28 01:19:10|||||||||1
1648430360000|2022-03-28 01:19:20|46611.3|46591.3|46616.3|46596.3|46616.3|46596.3|46611.3|46591.3|6
1648430370000|2022-03-28 01:19:30|46618.8|46598.8|46616.3|46596.3|46618.8|46598.8|46613.8|46593.8|9
1648430380000|2022-03-28 01:19:40|46613.8|46593.8|46611.3|46591.3|46613.8|46593.8|46611.3|46591.3|2
1648430390000|2022-03-28 01:19:50|46610|46590|46608.8|46588.8|46610|46590|46605|46585|2
1648430400000|2022-03-28 01:20:00|46603.8|46583.8|46608.8|46588.8|46608.8|46588.8|46602.5|46582.5|7
1648430410000|2022-03-28 01:20:10|46606.3|46586.3|46563.8|46543.8|46606.3|46586.3|46540|46520|39
1648430420000|2022-03-28 01:20:20|46551.3|46531.3|46557.5|46537.5|46568.8|46548.8|46551.3|46531.3|25
1648430430000|2022-03-28 01:20:30|46558.8|46538.8|46561.3|46541.3|46561.3|46541.3|46546.3|46526.3|35
1648430440000|2022-03-28 01:20:40|46562.5|46542.5|46563.8|46543.8|46565|46545|46561.3|46541.3|1
1648430450000|2022-03-28 01:20:50|46565|46545|46571.3|46551.3|46571.3|46551.3|46563.8|46543.8|5
1648430460000|2022-03-28 01:21:00|46570|46550|46578.8|46558.8|46583.8|46563.8|46570|46550|11
1648430470000|2022-03-28 01:21:10|46582.5|46562.5|46587.5|46567.5|46590|46570|46582.5|46562.5|16
1648430480000|2022-03-28 01:21:20|46590|46570|46583.8|46563.8|46590|46570|46577.5|46557.5|7
1648430490000|2022-03-28 01:21:30|46582.5|46562.5|46583.8|46563.8|46583.8|46563.8|46581.3|46561.3|3
1648430500000|2022-03-28 01:21:40|46588.8|46568.8|46586.3|46566.3|46593.8|46573.8|46580|46560|21
1648430510000|2022-03-28 01:21:50|46587.5|46567.5|46583.8|46563.8|46587.5|46567.5|46581.3|46561.3|1
1648430520000|2022-03-28 01:22:00|46580|46560|46578.8|46558.8|46581.3|46561.3|46576.3|46556.3|3
1648430530000|2022-03-28 01:22:10|46576.3|46556.3|46588.8|46568.8|46591.3|46571.3|46576.3|46556.3|11
1648430540000|2022-03-28 01:22:20|46590|46570|46603.8|46583.8|46606.3|46586.3|46581.3|46561.3|26
1648430550000|2022-03-28 01:22:30|46606.3|46586.3|46612.5|46592.5|46613.8|46593.8|46605|46585|8
1648430560000|2022-03-28 01:22:40|46611.3|46591.3|46607.5|46587.5|46612.5|46592.5|46607.5|46587.5|0
1648430570000|2022-03-28 01:22:50|46610|46590|46610|46590|46610|46590|46607.5|46587.5|1
1648430580000|2022-03-28 01:23:00|46608.8|46588.8|46602.5|46582.5|46608.8|46588.8|46602.5|46582.5|2
1648430590000|2022-03-28 01:23:10|46612.5|46592.5|46613.8|46593.8|46613.8|46593.8|46611.3|46591.3|2
1648430600000|2022-03-28 01:23:20|46612.5|46592.5|46611.3|46591.3|46613.8|46593.8|46607.5|46587.5|2
1648430610000|2022-03-28 01:23:30|46610|46590|46606.3|46586.3|46610|46590|46606.3|46586.3|0
1648430620000|2022-03-28 01:23:40|46607.5|46587.5|46606.3|46586.3|46608.8|46588.8|46606.3|46586.3|1
1648430630000|2022-03-28 01:23:50|46603.8|46583.8|46597.5|46577.5|46603.8|46583.8|46597.5|46577.5|2
1648430640000|2022-03-28 01:24:00|46593.8|46573.8|46572.5|46552.5|46593.8|46573.8|46572.5|46552.5|14
1648430650000|2022-03-28 01:24:10|46568.8|46548.8|46571.3|46551.3|46571.3|46551.3|46568.8|46548.8|10
1648430660000|2022-03-28 01:24:20|46572.5|46552.5|46573.8|46553.8|46573.8|46553.8|46572.5|46552.5|5
1648430670000|2022-03-28 01:24:30|46571.3|46551.3|46563.8|46543.8|46571.3|46551.3|46563.8|46543.8|6
1648430680000|2022-03-28 01:24:40|46565|46545|46556.3|46536.3|46566.3|46546.3|46556.3|46536.3|10
1648430690000|2022-03-28 01:24:50|46557.5|46537.5|46558.8|46538.8|46558.8|46538.8|46557.5|46537.5|3
1648430700000|2022-03-28 01:25:00|46556.3|46536.3|46556.3|46536.3|46558.8|46538.8|46553.8|46533.8|3
1648430710000|2022-03-28 01:25:10|46558.8|46538.8|46561.3|46541.3|46561.3|46541.3|46558.8|46538.8|6
1648430720000|2022-03-28 01:25:20|||||||||4
1648430730000|2022-03-28 01:25:30|46562.5|46542.5|46575|46555|46576.3|46556.3|46562.5|46542.5|2
1648430740000|2022-03-28 01:25:40|46578.8|46558.8|46578.8|46558.8|46578.8|46558.8|46575|46555|3
1648430750000|2022-03-28 01:25:50|46577.5|46557.5|46581.3|46561.3|46581.3|46561.3|46577.5|46557.5|3
1648430760000|2022-03-28 01:26:00|46578.8|46558.8|46566.3|46546.3|46578.8|46558.8|46566.3|46546.3|8
1648430770000|2022-03-28 01:26:10|46561.3|46541.3|46563.8|46543.8|46563.8|46543.8|46561.3|46541.3|15
1648430780000|2022-03-28 01:26:20|46558.8|46538.8|46546.3|46526.3|46558.8|46538.8|46546.3|46526.3|16
1648430790000|2022-03-28 01:26:30|46543.8|46523.8|46540|46520|46543.8|46523.8|46535|46515|13
1648430800000|2022-03-28 01:26:40|46541.3|46521.3|46538.8|46518.8|46542.5|46522.5|46538.8|46518.8|12
1648430810000|2022-03-28 01:26:50|46541.3|46521.3|46536.3|46516.3|46541.3|46521.3|46536.3|46516.3|1
1648430820000|2022-03-28 01:27:00|46535|46515|46506.3|46486.3|46535|46515|46487.5|46467.5|34
1648430830000|2022-03-28 01:27:10|46510|46490|46510|46490|46516.3|46496.3|46510|46490|12
1648430840000|2022-03-28 01:27:20|46511.3|46491.3|46521.3|46501.3|46521.3|46501.3|46511.3|46491.3|9
1648430860000|2022-03-28 01:27:40|46528.8|46508.8|46533.8|46513.8|46533.8|46513.8|46528.8|46508.8|6
1648430870000|2022-03-28 01:27:50|46531.3|46511.3|46523.8|46503.8|46533.8|46513.8|46523.8|46503.8|12
1648430880000|2022-03-28 01:28:00|46521.3|46501.3|46513.8|46493.8|46521.3|46501.3|46513.8|46493.8|6
1648430890000|2022-03-28 01:28:10|46512.5|46492.5|46517.5|46497.5|46517.5|46497.5|46510|46490|10
1648430900000|2022-03-28 01:28:20|46523.8|46503.8|46521.3|46501.3|46523.8|46503.8|46513.8|46493.8|11
1648430910000|2022-03-28 01:28:30|46520|46500|46516.3|46496.3|46520|46500|46516.3|46496.3|2
1648430920000|2022-03-28 01:28:40|||||||||2
1648430930000|2022-03-28 01:28:50|46521.3|46501.3|46521.3|46501.3|46521.3|46501.3|46521.3|46501.3|1
1648430940000|2022-03-28 01:29:00|46522.5|46502.5|46523.8|46503.8|46523.8|46503.8|46521.3|46501.3|3
1648430950000|2022-03-28 01:29:10|46521.3|46501.3|46521.3|46501.3|46523.8|46503.8|46521.3|46501.3|3
1648430960000|2022-03-28 01:29:20|46518.8|46498.8|46515|46495|46518.8|46498.8|46515|46495|7
1648430970000|2022-03-28 01:29:30|46513.8|46493.8|46508.8|46488.8|46513.8|46493.8|46508.8|46488.8|3
1648430980000|2022-03-28 01:29:40|46506.3|46486.3|46491.3|46471.3|46506.3|46486.3|46491.3|46471.3|16
1648430990000|2022-03-28 01:29:50|46490|46470|46481.3|46461.3|46490|46470|46481.3|46461.3|4
1648431000000|2022-03-28 01:30:00|46483.8|46463.8|46467.5|46447.5|46483.8|46463.8|46463.8|46443.8|20
1648431010000|2022-03-28 01:30:10|46466.3|46446.3|46468.8|46448.8|46468.8|46448.8|46465|46445|2
1648431020000|2022-03-28 01:30:20|46471.3|46451.3|46471.3|46451.3|46471.3|46451.3|46471.3|46451.3|4
1648431030000|2022-03-28 01:30:30|46472.5|46452.5|46472.5|46452.5|46472.5|46452.5|46471.3|46451.3|5
1648431040000|2022-03-28 01:30:40|46473.8|46453.8|46475|46455|46475|46455|46473.8|46453.8|2
1648431050000|2022-03-28 01:30:50|46473.8|46453.8|46473.8|46453.8|46475|46455|46473.8|46453.8|2
1648431060000|2022-03-28 01:31:00|46472.5|46452.5|46466.3|46446.3|46472.5|46452.5|46465|46445|11
1648431070000|2022-03-28 01:31:10|46465|46445|46476.3|46456.3|46476.3|46456.3|46463.8|46443.8|13
1648431080000|2022-03-28 01:31:20|46485|46465|46486.3|46466.3|46486.3|46466.3|46485|46465|5
1648431090000|2022-03-28 01:31:30|46488.8|46468.8|46486.3|46466.3|46488.8|46468.8|46483.8|46463.8|2
1648431100000|2022-03-28 01:31:40|46488.8|46468.8|46491.3|46471.3|46491.3|46471.3|46488.8|46468.8|8
1648431110000|2022-03-28 01:31:50|46490|46470|46492.5|46472.5|46492.5|46472.5|46490|46470|9
1648431120000|2022-03-28 01:32:00|46491.3|46471.3|46493.8|46473.8|46493.8|46473.8|46485|46465|31
1648431130000|2022-03-28 01:32:10|||||||||17
1648431140000|2022-03-28 01:32:20|46495|46475|46510|46490|46510|46490|46495|46475|11
1648431150000|2022-03-28 01:32:30|46508.8|46488.8|46506.3|46486.3|46508.8|46488.8|46506.3|46486.3|4
1648431160000|2022-03-28 01:32:40|46507.5|46487.5|46527.5|46507.5|46527.5|46507.5|46507.5|46487.5|6
1648431170000|2022-03-28 01:32:50|46528.8|46508.8|46543.8|46523.8|46543.8|46523.8|46528.8|46508.8|7
1648431180000|2022-03-28 01:33:00|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46545|46525|6
1648431190000|2022-03-28 01:33:10|46545|46525|46548.8|46528.8|46548.8|46528.8|46541.3|46521.3|5
1648431210000|2022-03-28 01:33:30|46551.3|46531.3|46558.8|46538.8|46567.5|46547.5|46551.3|46531.3|3
1648431220000|2022-03-28 01:33:40|46553.8|46533.8|46548.8|46528.8|46553.8|46533.8|46548.8|46528.8|5
1648431230000|2022-03-28 01:33:50|46550|46530|46553.8|46533.8|46553.8|46533.8|46550|46530|0
1648431240000|2022-03-28 01:34:00|46548.8|46528.8|46540|46520|46548.8|46528.8|46540|46520|4
1648431250000|2022-03-28 01:34:10|46537.5|46517.5|46537.5|46517.5|46538.8|46518.8|46537.5|46517.5|1
1648431260000|2022-03-28 01:34:20|46538.8|46518.8|46537.5|46517.5|46538.8|46518.8|46537.5|46517.5|3
1648431270000|2022-03-28 01:34:30|46536.3|46516.3|46543.8|46523.8|46543.8|46523.8|46536.3|46516.3|3
1648431280000|2022-03-28 01:34:40|46546.3|46526.3|46543.8|46523.8|46546.3|46526.3|46543.8|46523.8|0
1648431290000|2022-03-28 01:34:50|46548.8|46528.8|46548.8|46528.8|46550|46530|46548.8|46528.8|7
1648431300000|2022-03-28 01:35:00|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|1
1648431310000|2022-03-28 01:35:10|46545|46525|46546.3|46526.3|46546.3|46526.3|46543.8|46523.8|5
1648431330000|2022-03-28 01:35:30|46547.5|46527.5|46563.8|46543.8|46563.8|46543.8|46546.3|46526.3|8
1648431340000|2022-03-28 01:35:40|||||||||1
1648431360000|2022-03-28 01:36:00|46570|46550|46567.5|46547.5|46570|46550|46567.5|46547.5|4
1648431370000|2022-03-28 01:36:10|46563.8|46543.8|46558.8|46538.8|46563.8|46543.8|46558.8|46538.8|4
1648431380000|2022-03-28 01:36:20|46556.3|46536.3|46547.5|46527.5|46556.3|46536.3|46547.5|46527.5|3
1648431390000|2022-03-28 01:36:30|46545|46525|46547.5|46527.5|46547.5|46527.5|46543.8|46523.8|3
1648431400000|2022-03-28 01:36:40|46548.8|46528.8|46552.5|46532.5|46553.8|46533.8|46548.8|46528.8|0
1648431410000|2022-03-28 01:36:50|46553.8|46533.8|46552.5|46532.5|46553.8|46533.8|46552.5|46532.5|1
1648431420000|2022-03-28 01:37:00|46553.8|46533.8|46551.3|46531.3|46553.8|46533.8|46551.3|46531.3|1
1648431430000|2022-03-28 01:37:10|46548.8|46528.8|46546.3|46526.3|46548.8|46528.8|46546.3|46526.3|5
1648431440000|2022-03-28 01:37:20|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|9
1648431460000|2022-03-28 01:37:40|46535|46515|46536.3|46516.3|46536.3|46516.3|46533.8|46513.8|11
1648431470000|2022-03-28 01:37:50|||||||||4
1648431480000|2022-03-28 01:38:00|||||||||5
1648431490000|2022-03-28 01:38:10|||||||||1
1648431520000|2022-03-28 01:38:40|46541.3|46521.3|46546.3|46526.3|46546.3|46526.3|46541.3|46521.3|5
1648431530000|2022-03-28 01:38:50|46547.5|46527.5|46548.8|46528.8|46548.8|46528.8|46547.5|46527.5|0
1648431540000|2022-03-28 01:39:00|||||||||1
1648431550000|2022-03-28 01:39:10|46556.3|46536.3|46558.8|46538.8|46558.8|46538.8|46556.3|46536.3|1
1648431560000|2022-03-28 01:39:20|46560|46540|46562.5|46542.5|46562.5|46542.5|46560|46540|0
1648431570000|2022-03-28 01:39:30|46563.8|46543.8|46561.3|46541.3|46565|46545|46560|46540|3
1648431580000|2022-03-28 01:39:40|46563.8|46543.8|46566.3|46546.3|46568.8|46548.8|46563.8|46543.8|2
1648431590000|2022-03-28 01:39:50|46568.8|46548.8|46572.5|46552.5|46572.5|46552.5|46568.8|46548.8|4
1648431600000|2022-03-28 01:40:00|46571.3|46551.3|46570|46550|46571.3|46551.3|46568.8|46548.8|4
1648431610000|2022-03-28 01:40:10|46568.8|46548.8|46568.8|46548.8|46568.8|46548.8|46568.8|46548.8|1
1648431620000|2022-03-28 01:40:20|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|46577.5|46557.5|5
1648431630000|2022-03-28 01:40:30|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|46581.3|46561.3|0
1648431640000|2022-03-28 01:40:40|46586.3|46566.3|46586.3|46566.3|46586.3|46566.3|46586.3|46566.3|3
1648431650000|2022-03-28 01:40:50|46585|46565|46583.8|46563.8|46585|46565|46583.8|46563.8|3
1648431660000|2022-03-28 01:41:00|46578.8|46558.8|46573.8|46553.8|46578.8|46558.8|46573.8|46553.8|1
1648431670000|2022-03-28 01:41:10|46572.5|46552.5|46562.5|46542.5|46572.5|46552.5|46558.8|46538.8|6
1648431680000|2022-03-28 01:41:20|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|46558.8|46538.8|6
1648431710000|2022-03-28 01:41:50|||||||||1
1648431720000|2022-03-28 01:42:00|46556.3|46536.3|46553.8|46533.8|46556.3|46536.3|46551.3|46531.3|4
1648431740000|2022-03-28 01:42:20|46551.3|46531.3|46547.5|46527.5|46551.3|46531.3|46547.5|46527.5|1
1648431750000|2022-03-28 01:42:30|46545|46525|46543.8|46523.8|46545|46525|46543.8|46523.8|4
1648431770000|2022-03-28 01:42:50|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|1
1648431800000|2022-03-28 01:43:20|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|0
1648431830000|2022-03-28 01:43:50|46536.3|46516.3|46528.8|46508.8|46536.3|46516.3|46528.8|46508.8|5
1648431840000|2022-03-28 01:44:00|46527.5|46507.5|46527.5|46507.5|46527.5|46507.5|46526.3|46506.3|4
1648431850000|2022-03-28 01:44:10|46517.5|46497.5|46523.8|46503.8|46525|46505|46517.5|46497.5|14
1648431860000|2022-03-28 01:44:20|46517.5|46497.5|46515|46495|46517.5|46497.5|46515|46495|6
1648431870000|2022-03-28 01:44:30|46513.8|46493.8|46506.3|46486.3|46513.8|46493.8|46503.8|46483.8|4
1648431880000|2022-03-28 01:44:40|46507.5|46487.5|46507.5|46487.5|46508.8|46488.8|46507.5|46487.5|16
1648431890000|2022-03-28 01:44:50|46508.8|46488.8|46508.8|46488.8|46508.8|46488.8|46508.8|46488.8|2
1648431900000|2022-03-28 01:45:00|46507.5|46487.5|46508.8|46488.8|46508.8|46488.8|46506.3|46486.3|0
1648431910000|2022-03-28 01:45:10|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|1
1648431920000|2022-03-28 01:45:20|46510|46490|46508.8|46488.8|46510|46490|46508.8|46488.8|2
1648431930000|2022-03-28 01:45:30|46510|46490|46511.3|46491.3|46511.3|46491.3|46508.8|46488.8|3
1648431940000|2022-03-28 01:45:40|46508.8|46488.8|46511.3|46491.3|46511.3|46491.3|46508.8|46488.8|2
1648431950000|2022-03-28 01:45:50|46513.8|46493.8|46513.8|46493.8|46513.8|46493.8|46511.3|46491.3|0
1648431960000|2022-03-28 01:46:00|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|46508.8|46488.8|3
1648431970000|2022-03-28 01:46:10|46513.8|46493.8|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|9
1648431980000|2022-03-28 01:46:20|||||||||1
1648431990000|2022-03-28 01:46:30|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|1
1648432000000|2022-03-28 01:46:40|46510|46490|46508.8|46488.8|46511.3|46491.3|46508.8|46488.8|0
1648432010000|2022-03-28 01:46:50|||||||||1
1648432020000|2022-03-28 01:47:00|46498.8|46478.8|46498.8|46478.8|46503.8|46483.8|46496.3|46476.3|8
1648432030000|2022-03-28 01:47:10|46497.5|46477.5|46483.8|46463.8|46497.5|46477.5|46483.8|46463.8|10
1648432040000|2022-03-28 01:47:20|46485|46465|46488.8|46468.8|46488.8|46468.8|46485|46465|3
1648432050000|2022-03-28 01:47:30|||||||||5
1648432060000|2022-03-28 01:47:40|46485|46465|46488.8|46468.8|46488.8|46468.8|46483.8|46463.8|10
1648432080000|2022-03-28 01:48:00|46486.3|46466.3|46506.3|46486.3|46506.3|46486.3|46486.3|46466.3|13
1648432090000|2022-03-28 01:48:10|46508.8|46488.8|46511.3|46491.3|46511.3|46491.3|46507.5|46487.5|5
1648432100000|2022-03-28 01:48:20|46515|46495|46515|46495|46515|46495|46515|46495|26
1648432110000|2022-03-28 01:48:30|46517.5|46497.5|46516.3|46496.3|46517.5|46497.5|46515|46495|5
1648432120000|2022-03-28 01:48:40|46515|46495|46516.3|46496.3|46516.3|46496.3|46511.3|46491.3|1
1648432140000|2022-03-28 01:49:00|46515|46495|46508.8|46488.8|46516.3|46496.3|46508.8|46488.8|13
1648432150000|2022-03-28 01:49:10|46510|46490|46512.6|46492.6|46512.6|46492.6|46510|46490|2
1648432190000|2022-03-28 01:49:50|||||||||1
1648432200000|2022-03-28 01:50:00|46513.8|46493.8|46516.3|46496.3|46516.3|46496.3|46513.8|46493.8|6
1648432210000|2022-03-28 01:50:10|46515|46495|46508.8|46488.8|46515|46495|46508.8|46488.8|5
1648432220000|2022-03-28 01:50:20|46505|46485|46506.3|46486.3|46506.3|46486.3|46501.3|46481.3|1
1648432230000|2022-03-28 01:50:30|46511.3|46491.3|46513.8|46493.8|46513.8|46493.8|46510|46490|2
1648432240000|2022-03-28 01:50:40|46515|46495|46516.3|46496.3|46516.3|46496.3|46513.8|46493.8|0
1648432270000|2022-03-28 01:51:10|46518.8|46498.8|46516.3|46496.3|46518.8|46498.8|46516.3|46496.3|5
1648432280000|2022-03-28 01:51:20|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46516.3|46496.3|14
1648432290000|2022-03-28 01:51:30|46516.3|46496.3|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|15
1648432300000|2022-03-28 01:51:40|46516.3|46496.3|46515|46495|46516.3|46496.3|46513.8|46493.8|0
1648432310000|2022-03-28 01:51:50|46516.3|46496.3|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|0
1648432330000|2022-03-28 01:52:10|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|2
1648432340000|2022-03-28 01:52:20|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|46512.5|46492.5|2
1648432350000|2022-03-28 01:52:30|46505|46485|46498.8|46478.8|46505|46485|46498.8|46478.8|5
1648432360000|2022-03-28 01:52:40|46497.5|46477.5|46491.3|46471.3|46498.8|46478.8|46491.3|46471.3|10
1648432370000|2022-03-28 01:52:50|46488.8|46468.8|46488.8|46468.8|46488.8|46468.8|46488.8|46468.8|2
1648432380000|2022-03-28 01:53:00|46490|46470|46488.8|46468.8|46491.3|46471.3|46488.8|46468.8|1
1648432390000|2022-03-28 01:53:10|46493.8|46473.8|46491.3|46471.3|46493.8|46473.8|46491.3|46471.3|1
1648432400000|2022-03-28 01:53:20|46493.8|46473.8|46493.8|46473.8|46493.8|46473.8|46493.8|46473.8|0
1648432410000|2022-03-28 01:53:30|46495.1|46475.1|46508.8|46488.8|46508.8|46488.8|46495.1|46475.1|7
1648432420000|2022-03-28 01:53:40|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|46511.3|46491.3|0
1648432430000|2022-03-28 01:53:50|46508.8|46488.8|46511.3|46491.3|46511.3|46491.3|46508.8|46488.8|4
1648432450000|2022-03-28 01:54:10|46518.8|46498.8|46516.3|46496.3|46518.8|46498.8|46513.8|46493.8|5
1648432460000|2022-03-28 01:54:20|46513.8|46493.8|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|5
1648432470000|2022-03-28 01:54:30|46515|46495|46513.8|46493.8|46516.3|46496.3|46513.8|46493.8|1
1648432480000|2022-03-28 01:54:40|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|46515.1|46495.1|5
1648432490000|2022-03-28 01:54:50|46517.5|46497.5|46540|46520|46540|46520|46517.5|46497.5|1
1648432500000|2022-03-28 01:55:00|46538.8|46518.8|46546.3|46526.3|46546.3|46526.3|46538.8|46518.8|8
1648432510000|2022-03-28 01:55:10|46543.8|46523.8|46551.3|46531.3|46551.3|46531.3|46543.8|46523.8|4
1648432520000|2022-03-28 01:55:20|46553.8|46533.8|46553.8|46533.8|46553.8|46533.8|46553.8|46533.8|1
1648432550000|2022-03-28 01:55:50|46555|46535|46553.8|46533.8|46555|46535|46553.8|46533.8|3
1648432570000|2022-03-28 01:56:10|46555|46535|46553.8|46533.8|46558.8|46538.8|46553.8|46533.8|5
1648432580000|2022-03-28 01:56:20|46556.3|46536.3|46545|46525|46556.3|46536.3|46545|46525|4
1648432590000|2022-03-28 01:56:30|46546.3|46526.3|46548.8|46528.8|46548.8|46528.8|46545|46525|0
1648432600000|2022-03-28 01:56:40|46550|46530|46551.3|46531.3|46551.3|46531.3|46550|46530|0
1648432610000|2022-03-28 01:56:50|46552.6|46532.6|46545|46525|46553.8|46533.8|46545|46525|3
1648432620000|2022-03-28 01:57:00|46541.3|46521.3|46536.3|46516.3|46541.3|46521.3|46536.3|46516.3|4
1648432630000|2022-03-28 01:57:10|46538.8|46518.8|46532.6|46512.6|46538.8|46518.8|46532.6|46512.6|5
1648432640000|2022-03-28 01:57:20|46531.3|46511.3|46531.3|46511.3|46533.8|46513.8|46531.3|46511.3|0
1648432660000|2022-03-28 01:57:40|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|46533.8|46513.8|0
1648432670000|2022-03-28 01:57:50|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|0
1648432680000|2022-03-28 01:58:00|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|46530|46510|2
1648432700000|2022-03-28 01:58:20|46533.8|46513.8|46537.5|46517.5|46538.8|46518.8|46533.8|46513.8|2
1648432710000|2022-03-28 01:58:30|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|1
1648432720000|2022-03-28 01:58:40|46541.3|46521.3|46548.8|46528.8|46548.8|46528.8|46541.3|46521.3|0
1648432730000|2022-03-28 01:58:50|46550.1|46530.1|46547.6|46527.6|46550.1|46530.1|46547.6|46527.6|0
1648432740000|2022-03-28 01:59:00|46546.3|46526.3|46547.6|46527.6|46547.6|46527.6|46545.1|46525.1|3
1648432750000|2022-03-28 01:59:10|46548.8|46528.8|46555|46535|46555|46535|46548.8|46528.8|3
1648432760000|2022-03-28 01:59:20|46556.3|46536.3|46556.3|46536.3|46556.3|46536.3|46556.3|46536.3|3
1648432770000|2022-03-28 01:59:30|46553.8|46533.8|46556.3|46536.3|46556.3|46536.3|46553.8|46533.8|4
1648432780000|2022-03-28 01:59:40|||||||||1
1648432790000|2022-03-28 01:59:50|46557.5|46537.5|46556.3|46536.3|46558.8|46538.8|46556.3|46536.3|5
1648432800000|2022-03-28 02:00:00|46552.5|46532.5|46552.5|46532.5|46552.5|46532.5|46548.8|46528.8|8
1648432810000|2022-03-28 02:00:10|||||||||1
1648432830000|2022-03-28 02:00:30|46555.1|46535.1|46557.6|46537.6|46557.6|46537.6|46555.1|46535.1|2
1648432840000|2022-03-28 02:00:40|46555.1|46535.1|46551.3|46531.3|46556.3|46536.3|46551.3|46531.3|5
1648432850000|2022-03-28 02:00:50|46553.8|46533.8|46556.3|46536.3|46556.3|46536.3|46552.6|46532.6|2
1648432860000|2022-03-28 02:01:00|46551.3|46531.3|46556.3|46536.3|46556.3|46536.3|46551.3|46531.3|3
1648432870000|2022-03-28 02:01:10|46558.8|46538.8|46556.3|46536.3|46558.8|46538.8|46556.3|46536.3|8
1648432880000|2022-03-28 02:01:20|46558.8|46538.8|46556.3|46536.3|46558.8|46538.8|46556.3|46536.3|20
1648432890000|2022-03-28 02:01:30|46553.8|46533.8|46533.8|46513.8|46553.8|46533.8|46533.8|46513.8|10
1648432900000|2022-03-28 02:01:40|46528.8|46508.8|46513.8|46493.8|46528.8|46508.8|46513.8|46493.8|4
1648432910000|2022-03-28 02:01:50|46511.3|46491.3|46503.8|46483.8|46511.3|46491.3|46501.3|46481.3|4
1648432920000|2022-03-28 02:02:00|46501.3|46481.3|46501.3|46481.3|46501.3|46481.3|46498.8|46478.8|2
1648432930000|2022-03-28 02:02:10|46498.8|46478.8|46496.3|46476.3|46500|46480|46496.3|46476.3|4
1648432940000|2022-03-28 02:02:20|46497.6|46477.6|46498.8|46478.8|46498.8|46478.8|46496.3|46476.3|5
1648432950000|2022-03-28 02:02:30|46496.3|46476.3|46496.3|46476.3|46496.3|46476.3|46496.3|46476.3|1
1648432960000|2022-03-28 02:02:40|46492.5|46472.5|46493.8|46473.8|46495|46475|46492.5|46472.5|2
1648432970000|2022-03-28 02:02:50|46496.3|46476.3|46496.3|46476.3|46496.3|46476.3|46496.3|46476.3|0
1648432980000|2022-03-28 02:03:00|46497.6|46477.6|46500|46480|46500|46480|46497.6|46477.6|1
1648432990000|2022-03-28 02:03:10|46505|46485|46506.3|46486.3|46506.3|46486.3|46505|46485|5
1648433000000|2022-03-28 02:03:20|46508.8|46488.8|46517.5|46497.5|46517.5|46497.5|46508.8|46488.8|1
1648433010000|2022-03-28 02:03:30|46521.3|46501.3|46521.3|46501.3|46525.1|46505.1|46521.3|46501.3|2
1648433020000|2022-03-28 02:03:40|||||||||1
1648433030000|2022-03-28 02:03:50|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|3
1648433040000|2022-03-28 02:04:00|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|46516.3|46496.3|2
1648433050000|2022-03-28 02:04:10|46520.1|46500.1|46536.3|46516.3|46536.3|46516.3|46520.1|46500.1|2
1648433060000|2022-03-28 02:04:20|46535.1|46515.1|46535.1|46515.1|46535.1|46515.1|46535.1|46515.1|1
1648433070000|2022-03-28 02:04:30|46536.3|46516.3|46533.8|46513.8|46538.8|46518.8|46533.8|46513.8|1
1648433080000|2022-03-28 02:04:40|46532.6|46512.6|46531.3|46511.3|46532.6|46512.6|46531.3|46511.3|2
1648433090000|2022-03-28 02:04:50|46528.8|46508.8|46531.3|46511.3|46531.3|46511.3|46528.8|46508.8|4
1648433100000|2022-03-28 02:05:00|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|46526.3|46506.3|2
1648433120000|2022-03-28 02:05:20|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|5
1648433130000|2022-03-28 02:05:30|46530.1|46510.1|46526.3|46506.3|46531.3|46511.3|46526.3|46506.3|2
1648433140000|2022-03-28 02:05:40|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|0
1648433150000|2022-03-28 02:05:50|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|46528.8|46508.8|2
1648433160000|2022-03-28 02:06:00|46528.8|46508.8|46516.3|46496.3|46528.8|46508.8|46516.3|46496.3|4
1648433170000|2022-03-28 02:06:10|46517.5|46497.5|46516.3|46496.3|46517.5|46497.5|46516.3|46496.3|1
1648433180000|2022-03-28 02:06:20|46513.8|46493.8|46511.3|46491.3|46516.3|46496.3|46511.3|46491.3|1
1648433190000|2022-03-28 02:06:30|||||||||1
1648433200000|2022-03-28 02:06:40|46512.5|46492.5|46512.5|46492.5|46513.8|46493.8|46511.3|46491.3|0
1648433210000|2022-03-28 02:06:50|46513.8|46493.8|46515|46495|46515|46495|46513.8|46493.8|1
1648433220000|2022-03-28 02:07:00|46512.5|46492.5|46513.8|46493.8|46513.8|46493.8|46511.3|46491.3|3
1648433240000|2022-03-28 02:07:20|46516.3|46496.3|46521.3|46501.3|46521.3|46501.3|46516.3|46496.3|0
1648433250000|2022-03-28 02:07:30|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|46518.8|46498.8|3
1648433260000|2022-03-28 02:07:40|||||||||2
1648433270000|2022-03-28 02:07:50|46517.6|46497.6|46516.3|46496.3|46517.6|46497.6|46516.3|46496.3|0
1648433280000|2022-03-28 02:08:00|46513.8|46493.8|46513.8|46493.8|46513.8|46493.8|46513.8|46493.8|0
1648433290000|2022-03-28 02:08:10|46516.3|46496.3|46508.8|46488.8|46516.3|46496.3|46508.8|46488.8|7
1648433300000|2022-03-28 02:08:20|46510.1|46490.1|46511.3|46491.3|46511.3|46491.3|46510.1|46490.1|1
1648433310000|2022-03-28 02:08:30|46508.8|46488.8|46531.3|46511.3|46531.3|46511.3|46508.8|46488.8|24
1648433320000|2022-03-28 02:08:40|46532.6|46512.6|46522.6|46502.6|46532.6|46512.6|46522.6|46502.6|24
1648433330000|2022-03-28 02:08:50|46523.8|46503.8|46523.8|46503.8|46523.8|46503.8|46518.8|46498.8|3
1648433340000|2022-03-28 02:09:00|46526.3|46506.3|46528.8|46508.8|46531.3|46511.3|46526.3|46506.3|5
1648433350000|2022-03-28 02:09:10|46531.3|46511.3|46526.3|46506.3|46531.3|46511.3|46526.3|46506.3|0
1648433360000|2022-03-28 02:09:20|46527.6|46507.6|46528.8|46508.8|46528.8|46508.8|46527.6|46507.6|2
1648433370000|2022-03-28 02:09:30|||||||||1
1648433380000|2022-03-28 02:09:40|46530.1|46510.1|46531.3|46511.3|46531.3|46511.3|46530.1|46510.1|3
1648433390000|2022-03-28 02:09:50|46536.3|46516.3|46543.8|46523.8|46543.8|46523.8|46536.3|46516.3|5
1648433400000|2022-03-28 02:10:00|46548.8|46528.8|46551.3|46531.3|46553.8|46533.8|46548.8|46528.8|8
1648433410000|2022-03-28 02:10:10|46552.6|46532.6|46556.3|46536.3|46556.3|46536.3|46552.6|46532.6|8
1648433420000|2022-03-28 02:10:20|46553.8|46533.8|46547.6|46527.6|46553.8|46533.8|46547.6|46527.6|8
1648433430000|2022-03-28 02:10:30|46548.8|46528.8|46555.1|46535.1|46555.1|46535.1|46548.8|46528.8|1
1648433440000|2022-03-28 02:10:40|46553.8|46533.8|46548.8|46528.8|46553.8|46533.8|46548.8|46528.8|3
1648433450000|2022-03-28 02:10:50|46551.3|46531.3|46548.8|46528.8|46551.3|46531.3|46548.8|46528.8|2
1648433460000|2022-03-28 02:11:00|46550.1|46530.1|46555.1|46535.1|46555.1|46535.1|46550.1|46530.1|2
1648433470000|2022-03-28 02:11:10|46556.3|46536.3|46558.8|46538.8|46558.8|46538.8|46556.3|46536.3|3
1648433480000|2022-03-28 02:11:20|46557.6|46537.6|46555.1|46535.1|46561.3|46541.3|46553.8|46533.8|6
1648433490000|2022-03-28 02:11:30|46553.8|46533.8|46557.6|46537.6|46560.1|46540.1|46553.8|46533.8|7
1648433500000|2022-03-28 02:11:40|46556.3|46536.3|46557.6|46537.6|46561.3|46541.3|46556.3|46536.3|6
1648433510000|2022-03-28 02:11:50|46558.8|46538.8|46558.8|46538.8|46561.3|46541.3|46556.3|46536.3|6
1648433520000|2022-03-28 02:12:00|46561.3|46541.3|46583.8|46563.8|46583.8|46563.8|46561.3|46541.3|4
1648433530000|2022-03-28 02:12:10|46586.3|46566.3|46591.3|46571.3|46593.8|46573.8|46583.8|46563.8|3
1648433540000|2022-03-28 02:12:20|46590.1|46570.1|46585.1|46565.1|46591.3|46571.3|46585.1|46565.1|2
1648433550000|2022-03-28 02:12:30|46582.6|46562.6|46585.1|46565.1|46585.1|46565.1|46582.6|46562.6|0
1648433560000|2022-03-28 02:12:40|46582.6|46562.6|46578.8|46558.8|46582.6|46562.6|46578.8|46558.8|1
1648433570000|2022-03-28 02:12:50|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|46577.6|46557.6|2
1648433580000|2022-03-28 02:13:00|46576.3|46556.3|46556.3|46536.3|46577.6|46557.6|46556.3|46536.3|7
1648433590000|2022-03-28 02:13:10|46553.8|46533.8|46543.8|46523.8|46553.8|46533.8|46543.8|46523.8|3
1648433600000|2022-03-28 02:13:20|46542.6|46522.6|46533.8|46513.8|46542.6|46522.6|46533.8|46513.8|1
1648433610000|2022-03-28 02:13:30|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|46531.3|46511.3|0
1648433620000|2022-03-28 02:13:40|46536.3|46516.3|46541.3|46521.3|46542.6|46522.6|46536.3|46516.3|1
1648433630000|2022-03-28 02:13:50|46538.8|46518.8|46543.8|46523.8|46543.8|46523.8|46538.8|46518.8|1
1648433640000|2022-03-28 02:14:00|46541.3|46521.3|46546.3|46526.3|46546.3|46526.3|46538.8|46518.8|1
1648433650000|2022-03-28 02:14:10|46547.6|46527.6|46548.8|46528.8|46548.8|46528.8|46547.6|46527.6|3
1648433660000|2022-03-28 02:14:20|46547.6|46527.6|46541.3|46521.3|46547.6|46527.6|46541.3|46521.3|0
1648433670000|2022-03-28 02:14:30|46543.8|46523.8|46546.3|46526.3|46546.3|46526.3|46543.8|46523.8|0
1648433690000|2022-03-28 02:14:50|46547.6|46527.6|46556.3|46536.3|46556.3|46536.3|46547.6|46527.6|2
1648433700000|2022-03-28 02:15:00|46555.1|46535.1|46552.6|46532.6|46555.1|46535.1|46552.6|46532.6|0
1648433710000|2022-03-28 02:15:10|46551.3|46531.3|46553.8|46533.8|46553.8|46533.8|46550.1|46530.1|1
1648433720000|2022-03-28 02:15:20|46552.6|46532.6|46551.3|46531.3|46553.8|46533.8|46551.3|46531.3|0
1648433730000|2022-03-28 02:15:30|46550.1|46530.1|46548.8|46528.8|46550.1|46530.1|46548.8|46528.8|1
1648433740000|2022-03-28 02:15:40|46547.6|46527.6|46546.3|46526.3|46548.8|46528.8|46546.3|46526.3|0
1648433750000|2022-03-28 02:15:50|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|3
1648433760000|2022-03-28 02:16:00|46542.6|46522.6|46551.3|46531.3|46551.3|46531.3|46535.1|46515.1|5
1648433770000|2022-03-28 02:16:10|46555.1|46535.1|46552.6|46532.6|46555.1|46535.1|46552.6|46532.6|2
1648433780000|2022-03-28 02:16:20|46553.8|46533.8|46556.3|46536.3|46556.3|46536.3|46553.8|46533.8|1
1648433800000|2022-03-28 02:16:40|46557.6|46537.6|46556.3|46536.3|46558.8|46538.8|46556.3|46536.3|0
1648433810000|2022-03-28 02:16:50|46557.6|46537.6|46548.8|46528.8|46558.8|46538.8|46548.8|46528.8|27
1648433820000|2022-03-28 02:17:00|46547.6|46527.6|46553.8|46533.8|46553.8|46533.8|46547.6|46527.6|2
1648433830000|2022-03-28 02:17:10|46552.6|46532.6|46551.3|46531.3|46553.8|46533.8|46551.3|46531.3|2
1648433840000|2022-03-28 02:17:20|46550.1|46530.1|46548.8|46528.8|46550.1|46530.1|46548.8|46528.8|2
1648433850000|2022-03-28 02:17:30|46547.6|46527.6|46546.3|46526.3|46547.6|46527.6|46543.8|46523.8|5
1648433860000|2022-03-28 02:17:40|46551.3|46531.3|46551.3|46531.3|46553.8|46533.8|46551.3|46531.3|13
1648433870000|2022-03-28 02:17:50|46548.8|46528.8|46547.6|46527.6|46548.8|46528.8|46547.6|46527.6|0
1648433880000|2022-03-28 02:18:00|46546.3|46526.3|46548.8|46528.8|46548.8|46528.8|46546.3|46526.3|2
1648433890000|2022-03-28 02:18:10|46550.1|46530.1|46551.3|46531.3|46553.8|46533.8|46550.1|46530.1|2
1648433900000|2022-03-28 02:18:20|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|1
1648433910000|2022-03-28 02:18:30|46547.6|46527.6|46547.6|46527.6|46547.6|46527.6|46547.6|46527.6|0
1648433930000|2022-03-28 02:18:50|46546.3|46526.3|46548.8|46528.8|46548.8|46528.8|46546.3|46526.3|0
1648433940000|2022-03-28 02:19:00|46547.6|46527.6|46546.3|46526.3|46548.8|46528.8|46546.3|46526.3|0
1648433950000|2022-03-28 02:19:10|46545.1|46525.1|46543.8|46523.8|46545.1|46525.1|46543.8|46523.8|1
1648433960000|2022-03-28 02:19:20|46545.1|46525.1|46548.8|46528.8|46548.8|46528.8|46545.1|46525.1|1
1648433980000|2022-03-28 02:19:40|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46548.8|46528.8|1
1648433990000|2022-03-28 02:19:50|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|46548.8|46528.8|0
1648434000000|2022-03-28 02:20:00|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|46551.3|46531.3|1
1648434020000|2022-03-28 02:20:20|46550.1|46530.1|46548.8|46528.8|46550.1|46530.1|46548.8|46528.8|1
1648434030000|2022-03-28 02:20:30|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46545.1|46525.1|1
1648434040000|2022-03-28 02:20:40|46545.1|46525.1|46546.3|46526.3|46546.3|46526.3|46543.8|46523.8|4
1648434050000|2022-03-28 02:20:50|46548.8|46528.8|46548.8|46528.8|46551.3|46531.3|46548.8|46528.8|1
1648434060000|2022-03-28 02:21:00|46546.3|46526.3|46533.8|46513.8|46548.8|46528.8|46531.3|46511.3|7
1648434120000|2022-03-28 02:22:00|||||||||1
1648434130000|2022-03-28 02:22:10|46532.6|46512.6|46530.1|46510.1|46532.6|46512.6|46527.6|46507.6|2
1648434140000|2022-03-28 02:22:20|46527.6|46507.6|46527.6|46507.6|46530.1|46510.1|46527.6|46507.6|2
1648434150000|2022-03-28 02:22:30|46528.8|46508.8|46530.1|46510.1|46531.3|46511.3|46528.8|46508.8|2
1648434160000|2022-03-28 02:22:40|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|46528.8|46508.8|0
1648434170000|2022-03-28 02:22:50|46530.1|46510.1|46528.8|46508.8|46530.1|46510.1|46527.6|46507.6|2
1648434200000|2022-03-28 02:23:20|46527.6|46507.6|46528.8|46508.8|46528.8|46508.8|46526.3|46506.3|2
1648434210000|2022-03-28 02:23:30|46526.3|46506.3|46531.3|46511.3|46531.3|46511.3|46526.3|46506.3|5
1648434220000|2022-03-28 02:23:40|46530.1|46510.1|46528.8|46508.8|46531.3|46511.3|46528.8|46508.8|2
1648434230000|2022-03-28 02:23:50|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|46526.3|46506.3|0
1648434240000|2022-03-28 02:24:00|46531.3|46511.3|46528.8|46508.8|46531.3|46511.3|46528.8|46508.8|2
1648434260000|2022-03-28 02:24:20|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|46531.3|46511.3|0
1648434270000|2022-03-28 02:24:30|46528.8|46508.8|46528.8|46508.8|46531.3|46511.3|46528.8|46508.8|2
1648434280000|2022-03-28 02:24:40|46530.1|46510.1|46543.8|46523.8|46543.8|46523.8|46530.1|46510.1|9
1648434290000|2022-03-28 02:24:50|46546.3|46526.3|46543.8|46523.8|46546.3|46526.3|46543.8|46523.8|1
1648434300000|2022-03-28 02:25:00|46541.3|46521.3|46538.8|46518.8|46541.3|46521.3|46538.8|46518.8|2
1648434320000|2022-03-28 02:25:20|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|46541.3|46521.3|0
1648434340000|2022-03-28 02:25:40|46538.8|46518.8|46538.8|46518.8|46540.1|46520.1|46538.8|46518.8|0
1648434360000|2022-03-28 02:26:00|||||||||1
1648434370000|2022-03-28 02:26:10|46540.1|46520.1|46538.8|46518.8|46540.1|46520.1|46538.8|46518.8|0
1648434380000|2022-03-28 02:26:20|46540.1|46520.1|46540.1|46520.1|46540.1|46520.1|46540.1|46520.1|0
1648434390000|2022-03-28 02:26:30|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|46537.6|46517.6|0
1648434400000|2022-03-28 02:26:40|46537.6|46517.6|46536.3|46516.3|46537.6|46517.6|46536.3|46516.3|1
1648434410000|2022-03-28 02:26:50|46533.8|46513.8|46528.8|46508.8|46533.8|46513.8|46528.8|46508.8|5
1648434440000|2022-03-28 02:27:20|46526.3|46506.3|46511.3|46491.3|46526.3|46506.3|46511.3|46491.3|6
1648434450000|2022-03-28 02:27:30|46506.3|46486.3|46506.3|46486.3|46506.3|46486.3|46506.3|46486.3|3
1648434460000|2022-03-28 02:27:40|46505.1|46485.1|46503.8|46483.8|46505.1|46485.1|46503.8|46483.8|1
1648434480000|2022-03-28 02:28:00|46505.1|46485.1|46506.3|46486.3|46506.3|46486.3|46505.1|46485.1|2
1648434490000|2022-03-28 02:28:10|46510.1|46490.1|46518.8|46498.8|46518.8|46498.8|46510.1|46490.1|3
1648434500000|2022-03-28 02:28:20|46522.6|46502.6|46531.3|46511.3|46531.3|46511.3|46522.6|46502.6|0
1648434510000|2022-03-28 02:28:30|46532.6|46512.6|46537.6|46517.6|46537.6|46517.6|46532.6|46512.6|0
1648434520000|2022-03-28 02:28:40|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|46543.8|46523.8|3
1648434530000|2022-03-28 02:28:50|46538.8|46518.8|46537.6|46517.6|46538.8|46518.8|46537.6|46517.6|2
1648434540000|2022-03-28 02:29:00|46536.3|46516.3|46536.3|46516.3|46536.3|46516.3|46536.3|46516.3|0
1648434560000|2022-03-28 02:29:20|46535.1|46515.1|46533.8|46513.8|46535.1|46515.1|46533.8|46513.8|0
1648434570000|2022-03-28 02:29:30|46536.3|46516.3|46535.1|46515.1|46537.6|46517.6|46535.1|46515.1|0
1648434580000|2022-03-28 02:29:40|46538.8|46518.8|46533.8|46513.8|46538.8|46518.8|46533.8|46513.8|1
1648434590000|2022-03-28 02:29:50|46532.6|46512.6|46532.6|46512.6|46532.6|46512.6|46531.3|46511.3|2
1648434600000|2022-03-28 02:30:00|46533.8|46513.8|46533.8|46513.8|46538.8|46518.8|46533.8|46513.8|1
1648434610000|2022-03-28 02:30:10|46531.3|46511.3|46528.8|46508.8|46533.8|46513.8|46528.8|46508.8|1
1648434620000|2022-03-28 02:30:20|46531.3|46511.3|46537.6|46517.6|46538.8|46518.8|46531.3|46511.3|1
1648434630000|2022-03-28 02:30:30|46538.8|46518.8|46538.8|46518.8|46538.8|46518.8|46533.8|46513.8|1
1648434650000|2022-03-28 02:30:50|46540.1|46520.1|46537.6|46517.6|46542.6|46522.6|46533.8|46513.8|6
1648434660000|2022-03-28 02:31:00|46538.8|46518.8|46541.3|46521.3|46546.3|46526.3|46538.8|46518.8|0
1648434670000|2022-03-28 02:31:10|46542.6|46522.6|46546.3|46526.3|46548.8|46528.8|46542.6|46522.6|1
1648434680000|2022-03-28 02:31:20|46543.8|46523.8|46543.8|46523.8|46546.3|46526.3|46543.8|46523.8|0
1648434690000|2022-03-28 02:31:30|46546.3|46526.3|46542.6|46522.6|46546.3|46526.3|46541.3|46521.3|1
1648434700000|2022-03-28 02:31:40|46546.3|46526.3|46546.3|46526.3|46546.3|46526.3|46541.3|46521.3|0
1648434710000|2022-03-28 02:31:50|46543.8|46523.8|46551.3|46531.3|46551.3|46531.3|46543.8|46523.8|4
1648434720000|2022-03-28 02:32:00|46556.3|46536.3|46563.8|46543.8|46563.8|46543.8|46556.3|46536.3|3
1648434730000|2022-03-28 02:32:10|46566.3|46546.3|46566.3|46546.3|46573.8|46553.8|46566.3|46546.3|4
1648434740000|2022-03-28 02:32:20|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|46563.8|46543.8|1
1648434760000|2022-03-28 02:32:40|46561.3|46541.3|46558.8|46538.8|46561.3|46541.3|46558.8|46538.8|3
1648434770000|2022-03-28 02:32:50|46556.3|46536.3|46560.1|46540.1|46560.1|46540.1|46553.8|46533.8|1
1648434780000|2022-03-28 02:33:00|46561.3|46541.3|46557.6|46537.6|46561.3|46541.3|46557.6|46537.6|1
1648434790000|2022-03-28 02:33:10|46555.1|46535.1|46558.8|46538.8|46558.8|46538.8|46555.1|46535.1|4
1648434800000|2022-03-28 02:33:20|46557.6|46537.6|46558.8|46538.8|46560.1|46540.1|46557.6|46537.6|2
1648434810000|2022-03-28 02:33:30|46562.6|46542.6|46558.8|46538.8|46562.6|46542.6|46558.8|46538.8|0
1648434820000|2022-03-28 02:33:40|46560.1|46540.1|46562.6|46542.6|46562.6|46542.6|46560.1|46540.1|0
1648434830000|2022-03-28 02:33:50|46561.3|46541.3|46558.8|46538.8|46561.3|46541.3|46558.8|46538.8|0
1648434840000|2022-03-28 02:34:00|46557.6|46537.6|46558.8|46538.8|46558.8|46538.8|46557.6|46537.6|0
1648434850000|2022-03-28 02:34:10|46557.6|46537.6|46548.8|46528.8|46560.1|46540.1|46548.8|46528.8|3
1648434860000|2022-03-28 02:34:20|46547.6|46527.6|46542.6|46522.6|46548.8|46528.8|46542.6|46522.6|1
1648434870000|2022-03-28 02:34:30|46543.8|46523.8|46546.3|46526.3|46546.3|46526.3|46543.8|46523.8|0
1648434880000|2022-03-28 02:34:40|46543.8|46523.8|46550.1|46530.1|46550.1|46530.1|46543.8|46523.8|7
1648434890000|2022-03-28 02:34:50|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|46552.6|46532.6|1
1648434900000|2022-03-28 02:35:00|46557.6|46537.6|46566.3|46546.3|46566.3|46546.3|46557.6|46537.6|4
1648434910000|2022-03-28 02:35:10|46567.6|46547.6|46566.3|46546.3|46571.3|46551.3|46566.3|46546.3|0
1648434920000|2022-03-28 02:35:20|46567.6|46547.6|46568.8|46548.8|46571.3|46551.3|46566.3|46546.3|0
1648434930000|2022-03-28 02:35:30|46570.1|46550.1|46568.8|46548.8|46571.3|46551.3|46566.3|46546.3|0
1648434940000|2022-03-28 02:35:40|46571.3|46551.3|46571.3|46551.3|46571.3|46551.3|46571.3|46551.3|0
1648434960000|2022-03-28 02:36:00|46573.8|46553.8|46573.8|46553.8|46575.1|46555.1|46571.3|46551.3|6
1648434970000|2022-03-28 02:36:10|46571.3|46551.3|46568.8|46548.8|46571.3|46551.3|46568.8|46548.8|2
1648434990000|2022-03-28 02:36:30|46570.1|46550.1|46566.3|46546.3|46570.1|46550.1|46566.3|46546.3|0
1648435000000|2022-03-28 02:36:40|46563.8|46543.8|46575.1|46555.1|46575.1|46555.1|46563.8|46543.8|5
1648435010000|2022-03-28 02:36:50|46576.4|46556.4|46581.3|46561.3|46581.3|46561.3|46575.1|46555.1|9
1648435020000|2022-03-28 02:37:00|46578.8|46558.8|46581.3|46561.3|46581.3|46561.3|46578.8|46558.8|6
1648435030000|2022-03-28 02:37:10|46578.8|46558.8|46581.3|46561.3|46581.3|46561.3|46578.8|46558.8|2
1648435050000|2022-03-28 02:37:30|||||||||1
1648435060000|2022-03-28 02:37:40|46583.8|46563.8|46585.1|46565.1|46585.1|46565.1|46583.8|46563.8|3
1648435070000|2022-03-28 02:37:50|46596.3|46576.3|46593.8|46573.8|46596.3|46576.3|46593.8|46573.8|6
1648435080000|2022-03-28 02:38:00|46595.1|46575.1|46595.1|46575.1|46596.3|46576.3|46595.1|46575.1|3
1648435090000|2022-03-28 02:38:10|46593.8|46573.8|46611.3|46591.3|46611.3|46591.3|46592.6|46572.6|9
1648435100000|2022-03-28 02:38:20|46612.6|46592.6|46613.8|46593.8|46613.8|46593.8|46611.3|46591.3|2
1648435110000|2022-03-28 02:38:30|46611.3|46591.3|46606.3|46586.3|46611.3|46591.3|46606.3|46586.3|2
1648435120000|2022-03-28 02:38:40|46608.8|46588.8|46616.3|46596.3|46616.3|46596.3|46608.8|46588.8|12
1648435130000|2022-03-28 02:38:50|46622.6|46602.6|46623.8|46603.8|46623.8|46603.8|46622.6|46602.6|8
1648435140000|2022-03-28 02:39:00|46621.3|46601.3|46621.3|46601.3|46621.3|46601.3|46621.3|46601.3|1
1648435150000|2022-03-28 02:39:10|46618.8|46598.8|46618.8|46598.8|46618.8|46598.8|46618.8|46598.8|4
1648435160000|2022-03-28 02:39:20|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|46617.6|46597.6|2
1648435170000|2022-03-28 02:39:30|46618.8|46598.8|46616.3|46596.3|46618.8|46598.8|46616.3|46596.3|2
1648435180000|2022-03-28 02:39:40|46613.8|46593.8|46613.8|46593.8|46613.8|46593.8|46613.8|46593.8|0
1648435190000|2022-03-28 02:39:50|46611.3|46591.3|46613.8|46593.8|46613.8|46593.8|46611.3|46591.3|0
1648435200000|2022-03-28 02:40:00|46616.3|46596.3|46620.1|46600.1|46620.1|46600.1|46616.3|46596.3|14
1648435210000|2022-03-28 02:40:10|46621.3|46601.3|46626.3|46606.3|46626.3|46606.3|46621.3|46601.3|0
1648435220000|2022-03-28 02:40:20|46628.8|46608.8|46623.8|46603.8|46628.8|46608.8|46623.8|46603.8|14
1648435230000|2022-03-28 02:40:30|46625.1|46605.1|46630.1|46610.1|46630.1|46610.1|46623.8|46603.8|6
1648435240000|2022-03-28 02:40:40|46628.8|46608.8|46631.3|46611.3|46631.3|46611.3|46628.8|46608.8|0
1648435250000|2022-03-28 02:40:50|46630.1|46610.1|46633.8|46613.8|46633.8|46613.8|46626.3|46606.3|0
1648435260000|2022-03-28 02:41:00|46631.3|46611.3|46638.8|46618.8|46640.1|46620.1|46631.3|46611.3|8
1648435270000|2022-03-28 02:41:10|46635.1|46615.1|46621.3|46601.3|46635.1|46615.1|46621.3|46601.3|2
1648435280000|2022-03-28 02:41:20|46622.6|46602.6|46626.3|46606.3|46626.3|46606.3|46621.3|46601.3|1
1648435290000|2022-03-28 02:41:30|||||||||3
1648435300000|2022-03-28 02:41:40|46627.6|46607.6|46621.4|46601.4|46631.3|46611.3|46621.4|46601.4|2
1648435310000|2022-03-28 02:41:50|46620.1|46600.1|46620.1|46600.1|46620.1|46600.1|46620.1|46600.1|0
1648435320000|2022-03-28 02:42:00|46616.3|46596.3|46613.8|46593.8|46617.6|46597.6|46613.8|46593.8|4
1648435330000|2022-03-28 02:42:10|46616.3|46596.3|46620.1|46600.1|46620.1|46600.1|46615.1|46595.1|7
1648435340000|2022-03-28 02:42:20|46618.8|46598.8|46620.1|46600.1|46620.1|46600.1|46618.8|46598.8|0
1648435350000|2022-03-28 02:42:30|46621.3|46601.3|46628.8|46608.8|46628.8|46608.8|46621.3|46601.3|1
1648435370000|2022-03-28 02:42:50|46626.3|46606.3|46623.8|46603.8|46626.3|46606.3|46623.8|46603.8|2
1648435380000|2022-03-28 02:43:00|46622.6|46602.6|46621.3|46601.3|46623.8|46603.8|46618.8|46598.8|2
1648435390000|2022-03-28 02:43:10|46623.8|46603.8|46626.3|46606.3|46626.3|46606.3|46623.8|46603.8|1
1648435400000|2022-03-28 02:43:20|46623.8|46603.8|46628.8|46608.8|46628.8|46608.8|46623.8|46603.8|0
1648435410000|2022-03-28 02:43:30|46631.3|46611.3|46637.6|46617.6|46637.6|46617.6|46631.3|46611.3|1
1648435420000|2022-03-28 02:43:40|46636.3|46616.3|46638.8|46618.8|46640.1|46620.1|46636.3|46616.3|1
1648435430000|2022-03-28 02:43:50|46640.1|46620.1|46631.3|46611.3|46641.3|46621.3|46631.3|46611.3|0
1648435440000|2022-03-28 02:44:00|46628.8|46608.8|46626.3|46606.3|46630.1|46610.1|46626.3|46606.3|1
1648435450000|2022-03-28 02:44:10|46623.8|46603.8|46618.8|46598.8|46623.8|46603.8|46616.3|46596.3|2
1648435460000|2022-03-28 02:44:20|46620.1|46600.1|46622.6|46602.6|46622.6|46602.6|46620.1|46600.1|2
1648435470000|2022-03-28 02:44:30|46621.3|46601.3|46613.8|46593.8|46621.3|46601.3|46613.8|46593.8|1
1648435480000|2022-03-28 02:44:40|46615.1|46595.1|46616.3|46596.3|46616.3|46596.3|46613.8|46593.8|0
1648435490000|2022-03-28 02:44:50|46613.8|46593.8|46616.3|46596.3|46616.3|46596.3|46613.8|46593.8|0
1648435500000|2022-03-28 02:45:00|46613.8|46593.8|46616.3|46596.3|46616.3|46596.3|46612.6|46592.6|2
1648435510000|2022-03-28 02:45:10|46613.8|46593.8|46620.1|46600.1|46620.1|46600.1|46613.8|46593.8|2
1648435520000|2022-03-28 02:45:20|46621.3|46601.3|46621.3|46601.3|46623.8|46603.8|46621.3|46601.3|1
1648435530000|2022-03-28 02:45:30|46623.8|46603.8|46622.6|46602.6|46623.8|46603.8|46622.6|46602.6|0
1648435540000|2022-03-28 02:45:40|46621.3|46601.3|46622.6|46602.6|46631.3|46611.3|46621.3|46601.3|4
1648435550000|2022-03-28 02:45:50|46621.3|46601.3|46616.3|46596.3|46621.3|46601.3|46616.3|46596.3|0
1648435560000|2022-03-28 02:46:00|46615.1|46595.1|46613.8|46593.8|46615.1|46595.1|46611.3|46591.3|4
1648435570000|2022-03-28 02:46:10|46611.3|46591.3|46616.3|46596.3|46616.3|46596.3|46611.3|46591.3|0
1648435580000|2022-03-28 02:46:20|46621.3|46601.3|46631.3|46611.3|46631.3|46611.3|46621.3|46601.3|1
1648435590000|2022-03-28 02:46:30|46643.8|46623.8|46646.3|46626.3|46648.8|46628.8|46643.8|46623.8|7
1648435600000|2022-03-28 02:46:40|46643.8|46623.8|46647.6|46627.6|46647.6|46627.6|46643.8|46623.8|4
1648435610000|2022-03-28 02:46:50|46646.3|46626.3|46655.1|46635.1|46655.1|46635.1|46646.3|46626.3|6
1648435620000|2022-03-28 02:47:00|46658.8|46638.8|46660.1|46640.1|46660.1|46640.1|46658.8|46638.8|0
1648435630000|2022-03-28 02:47:10|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|46661.3|46641.3|2
1648435640000|2022-03-28 02:47:20|46658.8|46638.8|46653.8|46633.8|46658.8|46638.8|46653.8|46633.8|6
1648435650000|2022-03-28 02:47:30|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|0
1648435660000|2022-03-28 02:47:40|46653.8|46633.8|46653.8|46633.8|46653.8|46633.8|46653.8|46633.8|1
1648435670000|2022-03-28 02:47:50|46655.1|46635.1|46653.8|46633.8|46655.1|46635.1|46653.8|46633.8|0
1648435680000|2022-03-28 02:48:00|46656.3|46636.3|46653.8|46633.8|46656.3|46636.3|46653.8|46633.8|0
1648435700000|2022-03-28 02:48:20|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|46651.3|46631.3|0
1648435730000|2022-03-28 02:48:50|46653.8|46633.8|46651.3|46631.3|46653.8|46633.8|46651.3|46631.3|1
1648435740000|2022-03-28 02:49:00|46660.1|46640.1|46666.3|46646.3|46666.3|46646.3|46660.1|46640.1|4
1648435750000|2022-03-28 02:49:10|||||||||1
1648435760000|2022-03-28 02:49:20|46675.1|46655.1|46671.3|46651.3|46676.3|46656.3|46671.3|46651.3|12
1648435770000|2022-03-28 02:49:30|46670.1|46650.1|46660.1|46640.1|46670.1|46650.1|46660.1|46640.1|1
1648435780000|2022-03-28 02:49:40|46661.3|46641.3|46665.1|46645.1|46665.1|46645.1|46661.3|46641.3|1
1648435790000|2022-03-28 02:49:50|46666.3|46646.3|46661.3|46641.3|46666.3|46646.3|46661.3|46641.3|2
1648435800000|2022-03-28 02:50:00|46662.6|46642.6|46665.1|46645.1|46665.1|46645.1|46662.6|46642.6|1
1648435810000|2022-03-28 02:50:10|46666.3|46646.3|46667.6|46647.6|46667.6|46647.6|46666.3|46646.3|1
1648435820000|2022-03-28 02:50:20|46668.8|46648.8|46665.1|46645.1|46671.3|46651.3|46665.1|46645.1|1
1648435830000|2022-03-28 02:50:30|46663.8|46643.8|46668.8|46648.8|46668.8|46648.8|46663.8|46643.8|3
1648435840000|2022-03-28 02:50:40|46667.6|46647.6|46675.1|46655.1|46675.1|46655.1|46667.6|46647.6|4
1648435850000|2022-03-28 02:50:50|46672.6|46652.6|46673.8|46653.8|46673.8|46653.8|46672.6|46652.6|0
1648435860000|2022-03-28 02:51:00|46676.3|46656.3|46681.4|46661.4|46681.4|46661.4|46676.3|46656.3|3
1648435870000|2022-03-28 02:51:10|46680.1|46660.1|46680.1|46660.1|46681.4|46661.4|46680.1|46660.1|1
1648435880000|2022-03-28 02:51:20|46681.4|46661.4|46683.8|46663.8|46686.3|46666.3|46681.3|46661.3|7
1648435890000|2022-03-28 02:51:30|46682.6|46662.6|46685.1|46665.1|46686.3|46666.3|46681.3|46661.3|1
1648435900000|2022-03-28 02:51:40|46681.3|46661.3|46680.1|46660.1|46685.1|46665.1|46680.1|46660.1|3
1648435910000|2022-03-28 02:51:50|46678.9|46658.9|46673.8|46653.8|46678.9|46658.9|46673.8|46653.8|0
1648435920000|2022-03-28 02:52:00|46672.6|46652.6|46671.3|46651.3|46673.8|46653.8|46671.3|46651.3|1
1648435930000|2022-03-28 02:52:10|46672.6|46652.6|46671.3|46651.3|46673.8|46653.8|46671.3|46651.3|1
1648435950000|2022-03-28 02:52:30|46672.6|46652.6|46671.3|46651.3|46672.6|46652.6|46671.3|46651.3|2
1648435960000|2022-03-28 02:52:40|46672.6|46652.6|46671.3|46651.3|46672.6|46652.6|46671.3|46651.3|0
1648435970000|2022-03-28 02:52:50|46668.8|46648.8|46668.8|46648.8|46668.8|46648.8|46668.8|46648.8|2
1648435980000|2022-03-28 02:53:00|46667.6|46647.6|46665.1|46645.1|46667.6|46647.6|46661.3|46641.3|5
1648435990000|2022-03-28 02:53:10|46662.6|46642.6|46666.3|46646.3|46666.3|46646.3|46661.3|46641.3|0
1648436000000|2022-03-28 02:53:20|46663.8|46643.8|46668.8|46648.8|46668.8|46648.8|46663.8|46643.8|2
1648436010000|2022-03-28 02:53:30|46666.3|46646.3|46666.3|46646.3|46668.8|46648.8|46663.8|46643.8|8
1648436020000|2022-03-28 02:53:40|46667.6|46647.6|46668.8|46648.8|46668.8|46648.8|46667.6|46647.6|0
1648436030000|2022-03-28 02:53:50|46670.1|46650.1|46673.8|46653.8|46676.3|46656.3|46670.1|46650.1|1
1648436040000|2022-03-28 02:54:00|||||||||1
1648436050000|2022-03-28 02:54:10|46675.1|46655.1|46675.1|46655.1|46675.1|46655.1|46675.1|46655.1|0
1648436060000|2022-03-28 02:54:20|46676.3|46656.3|46676.3|46656.3|46676.3|46656.3|46676.3|46656.3|1
1648436070000|2022-03-28 02:54:30|46677.6|46657.6|46683.8|46663.8|46683.8|46663.8|46677.6|46657.6|2
1648436080000|2022-03-28 02:54:40|||||||||2
1648436110000|2022-03-28 02:55:10|46686.3|46666.3|46686.3|46666.3|46686.3|46666.3|46686.3|46666.3|0
1648436120000|2022-03-28 02:55:20|46683.8|46663.8|46685.1|46665.1|46686.3|46666.3|46683.8|46663.8|1
1648436130000|2022-03-28 02:55:30|46683.8|46663.8|46683.8|46663.8|46683.8|46663.8|46683.8|46663.8|2
1648436150000|2022-03-28 02:55:50|46678.8|46658.8|46676.3|46656.3|46678.8|46658.8|46673.8|46653.8|4
1648436180000|2022-03-28 02:56:20|46677.6|46657.6|46678.8|46658.8|46678.8|46658.8|46677.6|46657.6|1
1648436190000|2022-03-28 02:56:30|46680.1|46660.1|46678.8|46658.8|46680.1|46660.1|46678.8|46658.8|0
1648436200000|2022-03-28 02:56:40|46680.1|46660.1|46680.1|46660.1|46680.1|46660.1|46680.1|46660.1|0
1648436210000|2022-03-28 02:56:50|46682.6|46662.6|46682.6|46662.6|46682.6|46662.6|46682.6|46662.6|3
1648436220000|2022-03-28 02:57:00|46683.9|46663.9|46686.3|46666.3|46687.6|46667.6|46683.9|46663.9|4
1648436240000|2022-03-28 02:57:20|46688.8|46668.8|46685.1|46665.1|46688.8|46668.8|46685.1|46665.1|8
1648436250000|2022-03-28 02:57:30|||||||||2
1648436270000|2022-03-28 02:57:50|||||||||11
1648436280000|2022-03-28 02:58:00|46683.8|46663.8|46683.8|46663.8|46683.8|46663.8|46683.8|46663.8|2
1648436290000|2022-03-28 02:58:10|46685.1|46665.1|46686.3|46666.3|46686.3|46666.3|46683.8|46663.8|5
1648436300000|2022-03-28 02:58:20|||||||||1
1648436310000|2022-03-28 02:58:30|46685.1|46665.1|46686.3|46666.3|46686.3|46666.3|46683.8|46663.8|1
1648436320000|2022-03-28 02:58:40|46688.8|46668.8|46688.8|46668.8|46688.8|46668.8|46688.8|46668.8|2
1648436330000|2022-03-28 02:58:50|46690.1|46670.1|46701.3|46681.3|46701.3|46681.3|46690.1|46670.1|6
1648436340000|2022-03-28 02:59:00|46700.1|46680.1|46696.3|46676.3|46700.1|46680.1|46696.3|46676.3|0
1648436350000|2022-03-28 02:59:10|46697.6|46677.6|46708.8|46688.8|46713.8|46693.8|46697.6|46677.6|9
1648436360000|2022-03-28 02:59:20|46706.3|46686.3|46706.3|46686.3|46708.8|46688.8|46706.3|46686.3|0
1648436370000|2022-03-28 02:59:30|46703.8|46683.8|46701.3|46681.3|46703.8|46683.8|46701.3|46681.3|1
1648436380000|2022-03-28 02:59:40|46698.8|46678.8|46701.3|46681.3|46701.3|46681.3|46698.8|46678.8|1
1648436390000|2022-03-28 02:59:50|46698.8|46678.8|46703.8|46683.8|46703.8|46683.8|46698.8|46678.8|1
1648436400000|2022-03-28 03:00:00|46706.3|46686.3|46707.6|46687.6|46708.8|46688.8|46706.3|46686.3|1
1648436410000|2022-03-28 03:00:10|46708.8|46688.8|46711.3|46691.3|46712.6|46692.6|46708.8|46688.8|1
1648436420000|2022-03-28 03:00:20|46712.6|46692.6|46716.3|46696.3|46716.3|46696.3|46711.3|46691.3|8
1648436430000|2022-03-28 03:00:30|46717.6|46697.6|46717.6|46697.6|46718.8|46698.8|46716.3|46696.3|0
1648436440000|2022-03-28 03:00:40|46718.8|46698.8|46708.8|46688.8|46718.8|46698.8|46708.8|46688.8|3
1648436450000|2022-03-28 03:00:50|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|0
1648436460000|2022-03-28 03:01:00|46708.8|46688.8|46696.3|46676.3|46708.8|46688.8|46696.3|46676.3|2
1648436470000|2022-03-28 03:01:10|46700.1|46680.1|46701.3|46681.3|46701.3|46681.3|46700.1|46680.1|1
1648436480000|2022-03-28 03:01:20|46703.8|46683.8|46703.8|46683.8|46703.8|46683.8|46701.3|46681.3|0
1648436490000|2022-03-28 03:01:30|46702.6|46682.6|46706.3|46686.3|46706.3|46686.3|46701.3|46681.3|0
1648436500000|2022-03-28 03:01:40|46708.8|46688.8|46706.3|46686.3|46708.8|46688.8|46706.3|46686.3|0
1648436520000|2022-03-28 03:02:00|46702.6|46682.6|46701.3|46681.3|46702.6|46682.6|46700.1|46680.1|2
1648436530000|2022-03-28 03:02:10|46700.1|46680.1|46701.3|46681.3|46701.3|46681.3|46698.8|46678.8|2
1648436540000|2022-03-28 03:02:20|||||||||1
1648436550000|2022-03-28 03:02:30|||||||||3
1648436560000|2022-03-28 03:02:40|||||||||3
1648436570000|2022-03-28 03:02:50|46698.8|46678.8|46701.3|46681.3|46701.3|46681.3|46698.8|46678.8|0
1648436580000|2022-03-28 03:03:00|46700.1|46680.1|46701.3|46681.3|46701.3|46681.3|46698.8|46678.8|1
1648436590000|2022-03-28 03:03:10|46702.6|46682.6|46701.3|46681.3|46703.8|46683.8|46701.3|46681.3|0
1648436600000|2022-03-28 03:03:20|46702.6|46682.6|46701.3|46681.3|46703.8|46683.8|46701.3|46681.3|1
1648436610000|2022-03-28 03:03:30|46698.8|46678.8|46701.3|46681.3|46701.3|46681.3|46698.8|46678.8|0
1648436620000|2022-03-28 03:03:40|46702.6|46682.6|46701.3|46681.3|46703.8|46683.8|46701.3|46681.3|4
1648436630000|2022-03-28 03:03:50|46700.1|46680.1|46700.1|46680.1|46700.1|46680.1|46696.3|46676.3|2
1648436640000|2022-03-28 03:04:00|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|46701.3|46681.3|2
1648436650000|2022-03-28 03:04:10|46701.4|46681.4|46713.9|46693.9|46713.9|46693.9|46701.4|46681.4|2
1648436660000|2022-03-28 03:04:20|46716.3|46696.3|46715.1|46695.1|46716.3|46696.3|46715.1|46695.1|3
1648436670000|2022-03-28 03:04:30|46713.9|46693.9|46693.9|46673.9|46713.9|46693.9|46693.9|46673.9|3
1648436680000|2022-03-28 03:04:40|46692.6|46672.6|46690.1|46670.1|46692.6|46672.6|46690.1|46670.1|1
1648436690000|2022-03-28 03:04:50|46691.4|46671.4|46687.6|46667.6|46691.4|46671.4|46687.6|46667.6|2
1648436710000|2022-03-28 03:05:10|46691.4|46671.4|46693.9|46673.9|46693.9|46673.9|46691.4|46671.4|3
1648436720000|2022-03-28 03:05:20|46696.4|46676.4|46693.9|46673.9|46696.4|46676.4|46693.9|46673.9|0
1648436730000|2022-03-28 03:05:30|46696.4|46676.4|46693.9|46673.9|46696.4|46676.4|46693.9|46673.9|0
1648436740000|2022-03-28 03:05:40|46695.1|46675.1|46698.9|46678.9|46698.9|46678.9|46693.9|46673.9|0
1648436750000|2022-03-28 03:05:50|46696.4|46676.4|46691.4|46671.4|46696.4|46676.4|46690.1|46670.1|1
1648436760000|2022-03-28 03:06:00|46693.9|46673.9|46696.4|46676.4|46696.4|46676.4|46693.9|46673.9|1
1648436770000|2022-03-28 03:06:10|46697.6|46677.6|46696.4|46676.4|46698.9|46678.9|46696.4|46676.4|0
1648436780000|2022-03-28 03:06:20|||||||||1
1648436790000|2022-03-28 03:06:30|46693.9|46673.9|46691.4|46671.4|46696.4|46676.4|46691.4|46671.4|1
1648436800000|2022-03-28 03:06:40|||||||||1
1648436810000|2022-03-28 03:06:50|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|0
1648436820000|2022-03-28 03:07:00|46698.9|46678.9|46703.9|46683.9|46703.9|46683.9|46698.9|46678.9|3
1648436830000|2022-03-28 03:07:10|46702.6|46682.6|46716.4|46696.4|46717.6|46697.6|46701.4|46681.4|7
1648436850000|2022-03-28 03:07:30|46715.1|46695.1|46721.4|46701.4|46722.6|46702.6|46715.1|46695.1|10
1648436860000|2022-03-28 03:07:40|46720.1|46700.1|46708.9|46688.9|46720.1|46700.1|46708.9|46688.9|1
1648436870000|2022-03-28 03:07:50|46707.6|46687.6|46701.4|46681.4|46707.6|46687.6|46701.4|46681.4|1
1648436880000|2022-03-28 03:08:00|46702.6|46682.6|46698.9|46678.9|46705.1|46685.1|46698.9|46678.9|1
1648436890000|2022-03-28 03:08:10|46696.4|46676.4|46695.1|46675.1|46696.4|46676.4|46695.1|46675.1|4
1648436900000|2022-03-28 03:08:20|46693.9|46673.9|46702.6|46682.6|46702.6|46682.6|46692.6|46672.6|1
1648436910000|2022-03-28 03:08:30|46701.4|46681.4|46703.9|46683.9|46706.4|46686.4|46701.4|46681.4|4
1648436920000|2022-03-28 03:08:40|46705.1|46685.1|46703.9|46683.9|46706.4|46686.4|46703.9|46683.9|0
1648436930000|2022-03-28 03:08:50|46708.9|46688.9|46706.4|46686.4|46708.9|46688.9|46706.4|46686.4|0
1648436940000|2022-03-28 03:09:00|46708.9|46688.9|46716.4|46696.4|46716.4|46696.4|46708.9|46688.9|5
1648436950000|2022-03-28 03:09:10|46713.9|46693.9|46711.4|46691.4|46713.9|46693.9|46711.4|46691.4|0
1648436960000|2022-03-28 03:09:20|46715.1|46695.1|46716.4|46696.4|46716.4|46696.4|46715.1|46695.1|1
1648436980000|2022-03-28 03:09:40|46718.9|46698.9|46718.9|46698.9|46718.9|46698.9|46718.9|46698.9|2
1648437010000|2022-03-28 03:10:10|46717.6|46697.6|46720.1|46700.1|46720.1|46700.1|46715.1|46695.1|10
1648437020000|2022-03-28 03:10:20|46717.6|46697.6|46717.6|46697.6|46717.6|46697.6|46717.6|46697.6|0
1648437040000|2022-03-28 03:10:40|46720.1|46700.1|46720.1|46700.1|46720.1|46700.1|46720.1|46700.1|2
1648437050000|2022-03-28 03:10:50|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|0
1648437060000|2022-03-28 03:11:00|46723.9|46703.9|46722.6|46702.6|46723.9|46703.9|46722.6|46702.6|4
1648437070000|2022-03-28 03:11:10|46718.9|46698.9|46716.4|46696.4|46718.9|46698.9|46715.1|46695.1|1
1648437080000|2022-03-28 03:11:20|46717.6|46697.6|46717.6|46697.6|46717.6|46697.6|46717.6|46697.6|0
1648437090000|2022-03-28 03:11:30|46716.4|46696.4|46717.6|46697.6|46718.9|46698.9|46716.4|46696.4|1
1648437100000|2022-03-28 03:11:40|46718.9|46698.9|46716.4|46696.4|46718.9|46698.9|46712.6|46692.6|4
1648437110000|2022-03-28 03:11:50|||||||||1
1648437130000|2022-03-28 03:12:10|46715.1|46695.1|46711.4|46691.4|46715.1|46695.1|46711.4|46691.4|0
1648437140000|2022-03-28 03:12:20|46710.1|46690.1|46708.9|46688.9|46710.1|46690.1|46708.9|46688.9|0
1648437150000|2022-03-28 03:12:30|46710.1|46690.1|46708.9|46688.9|46710.1|46690.1|46708.9|46688.9|3
1648437160000|2022-03-28 03:12:40|46710.1|46690.1|46711.4|46691.4|46711.4|46691.4|46708.9|46688.9|0
1648437170000|2022-03-28 03:12:50|46712.6|46692.6|46708.9|46688.9|46715.1|46695.1|46708.9|46688.9|1
1648437180000|2022-03-28 03:13:00|46707.6|46687.6|46710.1|46690.1|46711.4|46691.4|46706.4|46686.4|0
1648437190000|2022-03-28 03:13:10|46707.6|46687.6|46706.4|46686.4|46707.6|46687.6|46703.9|46683.9|1
1648437200000|2022-03-28 03:13:20|46705.1|46685.1|46708.9|46688.9|46708.9|46688.9|46703.9|46683.9|3
1648437210000|2022-03-28 03:13:30|46707.6|46687.6|46703.9|46683.9|46708.9|46688.9|46703.9|46683.9|8
1648437220000|2022-03-28 03:13:40|||||||||1
1648437240000|2022-03-28 03:14:00|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|46702.6|46682.6|0
1648437310000|2022-03-28 03:15:10|46697.6|46677.6|46691.4|46671.4|46697.6|46677.6|46691.4|46671.4|2
1648437320000|2022-03-28 03:15:20|46690.1|46670.1|46686.4|46666.4|46690.1|46670.1|46685.1|46665.1|1
1648437330000|2022-03-28 03:15:30|46683.9|46663.9|46688.9|46668.9|46688.9|46668.9|46683.9|46663.9|4
1648437340000|2022-03-28 03:15:40|46690.1|46670.1|46693.9|46673.9|46693.9|46673.9|46690.1|46670.1|0
1648437350000|2022-03-28 03:15:50|46692.6|46672.6|46690.1|46670.1|46693.9|46673.9|46690.1|46670.1|0
1648437360000|2022-03-28 03:16:00|46685.1|46665.1|46683.9|46663.9|46686.4|46666.4|46681.4|46661.4|2
1648437370000|2022-03-28 03:16:10|46681.4|46661.4|46680.1|46660.1|46686.4|46666.4|46680.1|46660.1|4
1648437380000|2022-03-28 03:16:20|46677.6|46657.6|46670.1|46650.1|46677.6|46657.6|46670.1|46650.1|16
1648437390000|2022-03-28 03:16:30|46671.4|46651.4|46670.1|46650.1|46672.6|46652.6|46670.1|46650.1|5
1648437400000|2022-03-28 03:16:40|46672.6|46652.6|46672.6|46652.6|46672.6|46652.6|46670.1|46650.1|0
1648437410000|2022-03-28 03:16:50|46671.4|46651.4|46670.1|46650.1|46671.4|46651.4|46670.1|46650.1|0
1648437420000|2022-03-28 03:17:00|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|3
1648437430000|2022-03-28 03:17:10|46670.1|46650.1|46670.1|46650.1|46671.4|46651.4|46670.1|46650.1|2
1648437440000|2022-03-28 03:17:20|46668.9|46648.9|46672.6|46652.6|46672.6|46652.6|46668.9|46648.9|7
1648437450000|2022-03-28 03:17:30|46673.9|46653.9|46672.6|46652.6|46673.9|46653.9|46672.6|46652.6|2
1648437460000|2022-03-28 03:17:40|46673.9|46653.9|46672.6|46652.6|46673.9|46653.9|46672.6|46652.6|0
1648437470000|2022-03-28 03:17:50|46670.1|46650.1|46668.9|46648.9|46670.1|46650.1|46668.9|46648.9|2
1648437490000|2022-03-28 03:18:10|46667.6|46647.6|46667.6|46647.6|46668.9|46648.9|46665.1|46645.1|6
1648437500000|2022-03-28 03:18:20|46665.1|46645.1|46667.6|46647.6|46667.6|46647.6|46665.1|46645.1|0
1648437510000|2022-03-28 03:18:30|46666.4|46646.4|46671.4|46651.4|46671.4|46651.4|46665.1|46645.1|4
1648437520000|2022-03-28 03:18:40|46672.6|46652.6|46672.6|46652.6|46672.6|46652.6|46670.1|46650.1|0
1648437530000|2022-03-28 03:18:50|46675.1|46655.1|46678.9|46658.9|46678.9|46658.9|46675.1|46655.1|2
1648437540000|2022-03-28 03:19:00|46683.9|46663.9|46685.1|46665.1|46686.4|46666.4|46682.6|46662.6|3
1648437550000|2022-03-28 03:19:10|46683.9|46663.9|46682.6|46662.6|46683.9|46663.9|46682.6|46662.6|0
1648437560000|2022-03-28 03:19:20|46685.1|46665.1|46687.6|46667.6|46690.1|46670.1|46685.1|46665.1|4
1648437570000|2022-03-28 03:19:30|46685.1|46665.1|46687.6|46667.6|46687.6|46667.6|46685.1|46665.1|0
1648437590000|2022-03-28 03:19:50|46688.9|46668.9|46695.1|46675.1|46695.1|46675.1|46688.9|46668.9|4
1648437600000|2022-03-28 03:20:00|46697.6|46677.6|46695.1|46675.1|46697.6|46677.6|46695.1|46675.1|0
1648437610000|2022-03-28 03:20:10|46696.4|46676.4|46697.6|46677.6|46697.6|46677.6|46695.1|46675.1|0
1648437640000|2022-03-28 03:20:40|||||||||1
1648437650000|2022-03-28 03:20:50|46695.1|46675.1|46690.1|46670.1|46695.1|46675.1|46690.1|46670.1|0
1648437660000|2022-03-28 03:21:00|46688.9|46668.9|46685.1|46665.1|46688.9|46668.9|46685.1|46665.1|2
1648437670000|2022-03-28 03:21:10|46686.4|46666.4|46685.1|46665.1|46686.4|46666.4|46685.1|46665.1|0
1648437680000|2022-03-28 03:21:20|46683.9|46663.9|46683.9|46663.9|46683.9|46663.9|46683.9|46663.9|0
1648437690000|2022-03-28 03:21:30|46685.1|46665.1|46680.1|46660.1|46685.1|46665.1|46680.1|46660.1|4
1648437700000|2022-03-28 03:21:40|46677.6|46657.6|46677.6|46657.6|46677.6|46657.6|46677.6|46657.6|1
1648437710000|2022-03-28 03:21:50|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|46676.4|46656.4|2
1648437720000|2022-03-28 03:22:00|46677.6|46657.6|46675.1|46655.1|46677.6|46657.6|46675.1|46655.1|5
1648437730000|2022-03-28 03:22:10|46672.6|46652.6|46665.1|46645.1|46672.6|46652.6|46665.1|46645.1|4
1648437740000|2022-03-28 03:22:20|46662.6|46642.6|46665.1|46645.1|46665.1|46645.1|46662.6|46642.6|1
1648437760000|2022-03-28 03:22:40|46667.6|46647.6|46657.6|46637.6|46667.6|46647.6|46657.6|46637.6|10
1648437770000|2022-03-28 03:22:50|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|6
1648437780000|2022-03-28 03:23:00|46657.6|46637.6|46653.9|46633.9|46657.6|46637.6|46653.9|46633.9|2
1648437790000|2022-03-28 03:23:10|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|0
1648437800000|2022-03-28 03:23:20|46650.1|46630.1|46650.1|46630.1|46650.1|46630.1|46648.9|46628.9|2
1648437810000|2022-03-28 03:23:30|46648.9|46628.9|46652.6|46632.6|46653.9|46633.9|46648.9|46628.9|4
1648437820000|2022-03-28 03:23:40|46651.4|46631.4|46652.6|46632.6|46652.6|46632.6|46651.4|46631.4|0
1648437830000|2022-03-28 03:23:50|46653.9|46633.9|46656.4|46636.4|46656.4|46636.4|46653.9|46633.9|1
1648437840000|2022-03-28 03:24:00|46653.9|46633.9|46653.9|46633.9|46656.4|46636.4|46653.9|46633.9|0
1648437850000|2022-03-28 03:24:10|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|0
1648437860000|2022-03-28 03:24:20|46650.1|46630.1|46645.1|46625.1|46650.1|46630.1|46645.1|46625.1|1
1648437870000|2022-03-28 03:24:30|46647.6|46627.6|46646.4|46626.4|46647.6|46627.6|46645.1|46625.1|0
1648437880000|2022-03-28 03:24:40|46645.1|46625.1|46647.6|46627.6|46647.6|46627.6|46643.9|46623.9|0
1648437900000|2022-03-28 03:25:00|46650.1|46630.1|46652.6|46632.6|46652.6|46632.6|46648.9|46628.9|2
1648437910000|2022-03-28 03:25:10|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|2
1648437920000|2022-03-28 03:25:20|46656.4|46636.4|46657.6|46637.6|46657.6|46637.6|46656.4|46636.4|1
1648437930000|2022-03-28 03:25:30|46658.9|46638.9|46660.1|46640.1|46660.1|46640.1|46657.6|46637.6|0
1648437940000|2022-03-28 03:25:40|46657.6|46637.6|46650.1|46630.1|46657.6|46637.6|46650.1|46630.1|0
1648437950000|2022-03-28 03:25:50|46647.6|46627.6|46650.1|46630.1|46650.1|46630.1|46647.6|46627.6|0
1648437960000|2022-03-28 03:26:00|46648.9|46628.9|46647.6|46627.6|46648.9|46628.9|46647.6|46627.6|0
1648437970000|2022-03-28 03:26:10|46645.1|46625.1|46642.6|46622.6|46645.1|46625.1|46642.6|46622.6|1
1648437980000|2022-03-28 03:26:20|46641.4|46621.4|46638.9|46618.9|46642.6|46622.6|46638.9|46618.9|2
1648437990000|2022-03-28 03:26:30|46640.1|46620.1|46640.1|46620.1|46642.6|46622.6|46637.6|46617.6|1
1648438000000|2022-03-28 03:26:40|46641.4|46621.4|46642.6|46622.6|46646.4|46626.4|46640.1|46620.1|7
1648438010000|2022-03-28 03:26:50|46645.1|46625.1|46646.4|46626.4|46646.4|46626.4|46645.1|46625.1|0
1648438020000|2022-03-28 03:27:00|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|0
1648438030000|2022-03-28 03:27:10|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46643.9|46623.9|3
1648438040000|2022-03-28 03:27:20|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|0
1648438050000|2022-03-28 03:27:30|||||||||1
1648438060000|2022-03-28 03:27:40|46650.1|46630.1|46657.6|46637.6|46657.6|46637.6|46650.1|46630.1|1
1648438070000|2022-03-28 03:27:50|46658.9|46638.9|46661.4|46641.4|46661.4|46641.4|46658.9|46638.9|2
1648438080000|2022-03-28 03:28:00|46658.9|46638.9|46658.9|46638.9|46660.1|46640.1|46658.9|46638.9|1
1648438090000|2022-03-28 03:28:10|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1648438110000|2022-03-28 03:28:30|46653.9|46633.9|46646.4|46626.4|46653.9|46633.9|46646.4|46626.4|3
1648438120000|2022-03-28 03:28:40|46648.9|46628.9|46651.4|46631.4|46651.4|46631.4|46648.9|46628.9|0
1648438130000|2022-03-28 03:28:50|46652.6|46632.6|46651.4|46631.4|46652.6|46632.6|46651.4|46631.4|0
1648438140000|2022-03-28 03:29:00|46653.9|46633.9|46651.4|46631.4|46653.9|46633.9|46651.4|46631.4|0
1648438150000|2022-03-28 03:29:10|46648.9|46628.9|46653.9|46633.9|46653.9|46633.9|46648.9|46628.9|3
1648438160000|2022-03-28 03:29:20|46651.4|46631.4|46653.9|46633.9|46653.9|46633.9|46651.4|46631.4|0
1648438170000|2022-03-28 03:29:30|46655.1|46635.1|46657.6|46637.6|46657.6|46637.6|46655.1|46635.1|0
1648438180000|2022-03-28 03:29:40|46656.4|46636.4|46655.1|46635.1|46657.6|46637.6|46655.1|46635.1|0
1648438190000|2022-03-28 03:29:50|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46652.6|46632.6|6
1648438200000|2022-03-28 03:30:00|46653.9|46633.9|46645.1|46625.1|46653.9|46633.9|46645.1|46625.1|5
1648438210000|2022-03-28 03:30:10|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|0
1648438220000|2022-03-28 03:30:20|46643.9|46623.9|46638.9|46618.9|46643.9|46623.9|46638.9|46618.9|1
1648438240000|2022-03-28 03:30:40|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46640.1|46620.1|0
1648438250000|2022-03-28 03:30:50|46640.1|46620.1|46636.4|46616.4|46640.1|46620.1|46635.1|46615.1|0
1648438260000|2022-03-28 03:31:00|46638.9|46618.9|46641.4|46621.4|46641.4|46621.4|46638.9|46618.9|2
1648438270000|2022-03-28 03:31:10|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|3
1648438280000|2022-03-28 03:31:20|46640.1|46620.1|46636.4|46616.4|46640.1|46620.1|46636.4|46616.4|1
1648438290000|2022-03-28 03:31:30|46637.6|46617.6|46636.4|46616.4|46638.9|46618.9|46636.4|46616.4|1
1648438320000|2022-03-28 03:32:00|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|0
1648438330000|2022-03-28 03:32:10|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|0
1648438360000|2022-03-28 03:32:40|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|0
1648438370000|2022-03-28 03:32:50|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|5
1648438400000|2022-03-28 03:33:20|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46640.1|46620.1|0
1648438410000|2022-03-28 03:33:30|||||||||1
1648438470000|2022-03-28 03:34:30|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|1
1648438480000|2022-03-28 03:34:40|46637.6|46617.6|46636.4|46616.4|46637.6|46617.6|46636.4|46616.4|0
1648438490000|2022-03-28 03:34:50|46637.6|46617.6|46640.1|46620.1|46640.1|46620.1|46637.6|46617.6|0
1648438500000|2022-03-28 03:35:00|46638.9|46618.9|46638.9|46618.9|46641.4|46621.4|46636.4|46616.4|10
1648438520000|2022-03-28 03:35:20|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46638.9|46618.9|0
1648438530000|2022-03-28 03:35:30|46640.1|46620.1|46638.9|46618.9|46640.1|46620.1|46638.9|46618.9|0
1648438540000|2022-03-28 03:35:40|46637.6|46617.6|46641.4|46621.4|46641.4|46621.4|46637.6|46617.6|1
1648438550000|2022-03-28 03:35:50|||||||||1
1648438560000|2022-03-28 03:36:00|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46640.1|46620.1|0
1648438590000|2022-03-28 03:36:30|||||||||4
1648438600000|2022-03-28 03:36:40|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46638.9|46618.9|0
1648438610000|2022-03-28 03:36:50|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|0
1648438630000|2022-03-28 03:37:10|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|46640.1|46620.1|0
1648438640000|2022-03-28 03:37:20|46638.9|46618.9|46637.6|46617.6|46638.9|46618.9|46637.6|46617.6|0
1648438670000|2022-03-28 03:37:50|46641.4|46621.4|46642.6|46622.6|46642.6|46622.6|46641.4|46621.4|1
1648438720000|2022-03-28 03:38:40|46641.4|46621.4|46637.6|46617.6|46641.4|46621.4|46637.6|46617.6|0
1648438770000|2022-03-28 03:39:30|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|46636.4|46616.4|0
1648438780000|2022-03-28 03:39:40|46635.1|46615.1|46633.9|46613.9|46636.4|46616.4|46633.9|46613.9|1
1648438790000|2022-03-28 03:39:50|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|0
1648438800000|2022-03-28 03:40:00|46632.6|46612.6|46632.6|46612.6|46632.6|46612.6|46632.6|46612.6|1
1648438820000|2022-03-28 03:40:20|||||||||1
1648438830000|2022-03-28 03:40:30|46630.1|46610.1|46630.1|46610.1|46630.1|46610.1|46630.1|46610.1|32
1648438840000|2022-03-28 03:40:40|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|1
1648438850000|2022-03-28 03:40:50|46626.4|46606.4|46626.4|46606.4|46626.4|46606.4|46626.4|46606.4|0
1648438860000|2022-03-28 03:41:00|46627.6|46607.6|46635.1|46615.1|46635.1|46615.1|46627.6|46607.6|8
1648438880000|2022-03-28 03:41:20|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|3
1648438890000|2022-03-28 03:41:30|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|46635.1|46615.1|1
1648438900000|2022-03-28 03:41:40|46632.6|46612.6|46632.6|46612.6|46632.6|46612.6|46630.1|46610.1|0
1648438910000|2022-03-28 03:41:50|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|46637.6|46617.6|1
1648438920000|2022-03-28 03:42:00|46638.9|46618.9|46640.1|46620.1|46640.1|46620.1|46637.6|46617.6|1
1648438930000|2022-03-28 03:42:10|46638.9|46618.9|46640.1|46620.1|46640.1|46620.1|46638.9|46618.9|0
1648438940000|2022-03-28 03:42:20|46641.4|46621.4|46642.6|46622.6|46642.6|46622.6|46641.4|46621.4|0
1648439000000|2022-03-28 03:43:20|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|0
1648439010000|2022-03-28 03:43:30|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|0
1648439030000|2022-03-28 03:43:50|46641.4|46621.4|46643.9|46623.9|46643.9|46623.9|46641.4|46621.4|0
1648439040000|2022-03-28 03:44:00|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|1
1648439090000|2022-03-28 03:44:50|46642.6|46622.6|46645.1|46625.1|46645.1|46625.1|46642.6|46622.6|1
1648439100000|2022-03-28 03:45:00|46646.4|46626.4|46647.6|46627.6|46647.6|46627.6|46646.4|46626.4|1
1648439110000|2022-03-28 03:45:10|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46646.4|46626.4|0
1648439120000|2022-03-28 03:45:20|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|2
1648439160000|2022-03-28 03:46:00|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|3
1648439170000|2022-03-28 03:46:10|46652.6|46632.6|46658.9|46638.9|46658.9|46638.9|46652.6|46632.6|5
1648439180000|2022-03-28 03:46:20|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|46657.6|46637.6|2
1648439220000|2022-03-28 03:47:00|46660.1|46640.1|46661.4|46641.4|46661.4|46641.4|46658.9|46638.9|0
1648439230000|2022-03-28 03:47:10|46675.1|46655.1|46671.4|46651.4|46676.4|46656.4|46671.4|46651.4|16
1648439240000|2022-03-28 03:47:20|46670.1|46650.1|46686.4|46666.4|46686.4|46666.4|46668.9|46648.9|41
1648439250000|2022-03-28 03:47:30|46685.1|46665.1|46691.4|46671.4|46691.4|46671.4|46685.1|46665.1|1
1648439260000|2022-03-28 03:47:40|46692.6|46672.6|46691.4|46671.4|46692.6|46672.6|46691.4|46671.4|0
1648439270000|2022-03-28 03:47:50|||||||||1
1648439290000|2022-03-28 03:48:10|46692.6|46672.6|46691.4|46671.4|46693.9|46673.9|46691.4|46671.4|0
1648439310000|2022-03-28 03:48:30|46692.6|46672.6|46691.4|46671.4|46692.6|46672.6|46691.4|46671.4|0
1648439330000|2022-03-28 03:48:50|46692.6|46672.6|46691.4|46671.4|46693.9|46673.9|46691.4|46671.4|3
1648439340000|2022-03-28 03:49:00|46692.6|46672.6|46691.4|46671.4|46693.9|46673.9|46691.4|46671.4|0
1648439350000|2022-03-28 03:49:10|46692.6|46672.6|46695.1|46675.1|46695.1|46675.1|46692.6|46672.6|2
1648439360000|2022-03-28 03:49:20|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|0
1648439390000|2022-03-28 03:49:50|46691.4|46671.4|46693.9|46673.9|46693.9|46673.9|46691.4|46671.4|1
1648439420000|2022-03-28 03:50:20|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|0
1648439430000|2022-03-28 03:50:30|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|1
1648439440000|2022-03-28 03:50:40|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|1
1648439450000|2022-03-28 03:50:50|46700.1|46680.1|46700.1|46680.1|46701.4|46681.4|46700.1|46680.1|2
1648439460000|2022-03-28 03:51:00|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|46701.4|46681.4|2
1648439470000|2022-03-28 03:51:10|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|2
1648439490000|2022-03-28 03:51:30|46700.1|46680.1|46696.4|46676.4|46700.1|46680.1|46696.4|46676.4|3
1648439500000|2022-03-28 03:51:40|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|0
1648439510000|2022-03-28 03:51:50|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|46696.4|46676.4|0
1648439520000|2022-03-28 03:52:00|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|46695.1|46675.1|0
1648439530000|2022-03-28 03:52:10|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|46693.9|46673.9|0
1648439540000|2022-03-28 03:52:20|46696.4|46676.4|46693.9|46673.9|46696.4|46676.4|46693.9|46673.9|1
1648439550000|2022-03-28 03:52:30|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|46692.6|46672.6|1
1648439560000|2022-03-28 03:52:40|46691.4|46671.4|46691.4|46671.4|46691.4|46671.4|46690.1|46670.1|0
1648439570000|2022-03-28 03:52:50|46692.6|46672.6|46691.4|46671.4|46692.6|46672.6|46691.4|46671.4|1
1648439580000|2022-03-28 03:53:00|46692.6|46672.6|46691.4|46671.4|46692.6|46672.6|46691.4|46671.4|0
1648439600000|2022-03-28 03:53:20|46688.9|46668.9|46686.4|46666.4|46688.9|46668.9|46686.4|46666.4|4
1648439620000|2022-03-28 03:53:40|46685.1|46665.1|46685.1|46665.1|46685.1|46665.1|46685.1|46665.1|0
1648439640000|2022-03-28 03:54:00|||||||||1
1648439650000|2022-03-28 03:54:10|46683.9|46663.9|46683.9|46663.9|46683.9|46663.9|46683.9|46663.9|0
1648439670000|2022-03-28 03:54:30|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|46681.4|46661.4|0
1648439690000|2022-03-28 03:54:50|46677.6|46657.6|46665.1|46645.1|46677.6|46657.6|46665.1|46645.1|7
1648439700000|2022-03-28 03:55:00|46662.6|46642.6|46653.9|46633.9|46662.6|46642.6|46653.9|46633.9|0
1648439710000|2022-03-28 03:55:10|46655.1|46635.1|46650.1|46630.1|46656.4|46636.4|46650.1|46630.1|4
1648439720000|2022-03-28 03:55:20|||||||||1
1648439730000|2022-03-28 03:55:30|46646.4|46626.4|46640.1|46620.1|46646.4|46626.4|46640.1|46620.1|0
1648439750000|2022-03-28 03:55:50|46636.4|46616.4|46645.1|46625.1|46646.4|46626.4|46636.4|46616.4|8
1648439760000|2022-03-28 03:56:00|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|1
1648439770000|2022-03-28 03:56:10|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|1
1648439780000|2022-03-28 03:56:20|46656.4|46636.4|46651.4|46631.4|46656.4|46636.4|46651.4|46631.4|0
1648439790000|2022-03-28 03:56:30|46650.1|46630.1|46648.9|46628.9|46650.1|46630.1|46648.9|46628.9|1
1648439800000|2022-03-28 03:56:40|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1648439810000|2022-03-28 03:56:50|46648.9|46628.9|46647.6|46627.6|46648.9|46628.9|46646.4|46626.4|1
1648439830000|2022-03-28 03:57:10|46648.9|46628.9|46657.6|46637.6|46657.6|46637.6|46648.9|46628.9|1
1648439840000|2022-03-28 03:57:20|46656.4|46636.4|46657.6|46637.6|46657.6|46637.6|46655.1|46635.1|0
1648439850000|2022-03-28 03:57:30|46656.4|46636.4|46656.4|46636.4|46657.6|46637.6|46656.4|46636.4|0
1648439870000|2022-03-28 03:57:50|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|0
1648439880000|2022-03-28 03:58:00|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|1
1648439890000|2022-03-28 03:58:10|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|0
1648439920000|2022-03-28 03:58:40|46658.9|46638.9|46662.6|46642.6|46662.6|46642.6|46658.9|46638.9|0
1648439940000|2022-03-28 03:59:00|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|46661.4|46641.4|0
1648439950000|2022-03-28 03:59:10|46660.1|46640.1|46662.6|46642.6|46662.6|46642.6|46660.1|46640.1|1
1648439960000|2022-03-28 03:59:20|46668.9|46648.9|46667.6|46647.6|46671.4|46651.4|46667.6|46647.6|0
1648439970000|2022-03-28 03:59:30|46665.1|46645.1|46656.4|46636.4|46665.1|46645.1|46656.4|46636.4|1
1648439990000|2022-03-28 03:59:50|46653.9|46633.9|46647.6|46627.6|46653.9|46633.9|46647.6|46627.6|2
1648440000000|2022-03-28 04:00:00|46645.1|46625.1|46636.4|46616.4|46645.1|46625.1|46636.4|46616.4|6
1648440010000|2022-03-28 04:00:10|46635.1|46615.1|46633.9|46613.9|46635.1|46615.1|46632.6|46612.6|0
1648440020000|2022-03-28 04:00:20|46635.1|46615.1|46637.6|46617.6|46637.6|46617.6|46635.1|46615.1|0
1648440030000|2022-03-28 04:00:30|46636.4|46616.4|46632.6|46612.6|46636.4|46616.4|46632.6|46612.6|3
1648440040000|2022-03-28 04:00:40|46631.4|46611.4|46631.4|46611.4|46631.4|46611.4|46631.4|46611.4|1
1648440050000|2022-03-28 04:00:50|46630.1|46610.1|46627.6|46607.6|46630.1|46610.1|46627.6|46607.6|4
1648440060000|2022-03-28 04:01:00|46626.4|46606.4|46628.9|46608.9|46628.9|46608.9|46626.4|46606.4|2
1648440070000|2022-03-28 04:01:10|46631.4|46611.4|46628.9|46608.9|46631.4|46611.4|46628.9|46608.9|4
1648440110000|2022-03-28 04:01:50|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|46627.6|46607.6|2
1648440120000|2022-03-28 04:02:00|46647.6|46627.6|46655.1|46635.1|46658.9|46638.9|46647.6|46627.6|5
1648440130000|2022-03-28 04:02:10|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|4
1648440140000|2022-03-28 04:02:20|46655.1|46635.1|46652.6|46632.6|46655.1|46635.1|46652.6|46632.6|0
1648440150000|2022-03-28 04:02:30|46651.4|46631.4|46650.1|46630.1|46651.4|46631.4|46650.1|46630.1|0
1648440160000|2022-03-28 04:02:40|46648.9|46628.9|46650.1|46630.1|46650.1|46630.1|46648.9|46628.9|1
1648440170000|2022-03-28 04:02:50|46648.9|46628.9|46650.1|46630.1|46651.4|46631.4|46648.9|46628.9|0
1648440180000|2022-03-28 04:03:00|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|0
1648440190000|2022-03-28 04:03:10|46645.1|46625.1|46646.4|46626.4|46646.4|46626.4|46645.1|46625.1|1
1648440200000|2022-03-28 04:03:20|46645.1|46625.1|46645.1|46625.1|46646.4|46626.4|46645.1|46625.1|0
1648440210000|2022-03-28 04:03:30|46646.4|46626.4|46645.1|46625.1|46646.4|46626.4|46645.1|46625.1|0
1648440230000|2022-03-28 04:03:50|46646.4|46626.4|46645.1|46625.1|46646.4|46626.4|46645.1|46625.1|0
1648440240000|2022-03-28 04:04:00|||||||||1
1648440270000|2022-03-28 04:04:30|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|46646.4|46626.4|0
1648440300000|2022-03-28 04:05:00|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46643.9|46623.9|0
1648440330000|2022-03-28 04:05:30|||||||||2
1648440340000|2022-03-28 04:05:40|46642.6|46622.6|46642.6|46622.6|46645.1|46625.1|46642.6|46622.6|1
1648440350000|2022-03-28 04:05:50|46645.1|46625.1|46643.9|46623.9|46645.1|46625.1|46643.9|46623.9|0
1648440360000|2022-03-28 04:06:00|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|0
1648440420000|2022-03-28 04:07:00|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1648440430000|2022-03-28 04:07:10|||||||||1
1648440440000|2022-03-28 04:07:20|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|1
1648440450000|2022-03-28 04:07:30|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1648440460000|2022-03-28 04:07:40|46643.9|46623.9|46642.6|46622.6|46643.9|46623.9|46642.6|46622.6|0
1648440470000|2022-03-28 04:07:50|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1648440480000|2022-03-28 04:08:00|46646.4|46626.4|46645.1|46625.1|46646.4|46626.4|46645.1|46625.1|0
1648440530000|2022-03-28 04:08:50|46646.4|46626.4|46645.1|46625.1|46646.4|46626.4|46645.1|46625.1|1
1648440550000|2022-03-28 04:09:10|46643.9|46623.9|46632.6|46612.6|46643.9|46623.9|46632.6|46612.6|1
1648440560000|2022-03-28 04:09:20|46633.9|46613.9|46648.9|46628.9|46648.9|46628.9|46633.9|46613.9|6
1648440590000|2022-03-28 04:09:50|46647.6|46627.6|46646.4|46626.4|46647.6|46627.6|46646.4|46626.4|0
1648440600000|2022-03-28 04:10:00|46643.9|46623.9|46641.4|46621.4|46643.9|46623.9|46641.4|46621.4|1
1648440660000|2022-03-28 04:11:00|46650.1|46630.1|46660.1|46640.1|46662.6|46642.6|46650.1|46630.1|8
1648440670000|2022-03-28 04:11:10|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|0
1648440680000|2022-03-28 04:11:20|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1648440700000|2022-03-28 04:11:40|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|2
1648440760000|2022-03-28 04:12:40|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|1
1648440770000|2022-03-28 04:12:50|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|0
1648440800000|2022-03-28 04:13:20|46656.4|46636.4|46652.6|46632.6|46656.4|46636.4|46652.6|46632.6|2
1648440830000|2022-03-28 04:13:50|46650.1|46630.1|46647.6|46627.6|46650.1|46630.1|46647.6|46627.6|1
1648440850000|2022-03-28 04:14:10|46646.4|46626.4|46655.1|46635.1|46655.1|46635.1|46646.4|46626.4|2
1648440860000|2022-03-28 04:14:20|46653.9|46633.9|46652.6|46632.6|46653.9|46633.9|46652.6|46632.6|0
1648440870000|2022-03-28 04:14:30|46651.4|46631.4|46656.4|46636.4|46656.4|46636.4|46650.1|46630.1|4
1648440900000|2022-03-28 04:15:00|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|0
1648440920000|2022-03-28 04:15:20|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|0
1648440960000|2022-03-28 04:16:00|46655.1|46635.1|46656.4|46636.4|46656.4|46636.4|46655.1|46635.1|3
1648440970000|2022-03-28 04:16:10|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46656.4|46636.4|1
1648441010000|2022-03-28 04:16:50|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|0
1648441050000|2022-03-28 04:17:30|46657.6|46637.6|46655.1|46635.1|46657.6|46637.6|46655.1|46635.1|1
1648441060000|2022-03-28 04:17:40|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|1
1648441110000|2022-03-28 04:18:30|46651.4|46631.4|46650.1|46630.1|46651.4|46631.4|46650.1|46630.1|0
1648441120000|2022-03-28 04:18:40|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|46651.4|46631.4|0
1648441130000|2022-03-28 04:18:50|46650.1|46630.1|46651.4|46631.4|46651.4|46631.4|46650.1|46630.1|0
1648441140000|2022-03-28 04:19:00|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|46652.6|46632.6|3
1648441200000|2022-03-28 04:20:00|46656.4|46636.4|46657.6|46637.6|46657.6|46637.6|46656.4|46636.4|2
1648441210000|2022-03-28 04:20:10|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|0
1648441220000|2022-03-28 04:20:20|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|0
1648441230000|2022-03-28 04:20:30|46661.4|46641.4|46660.1|46640.1|46661.4|46641.4|46660.1|46640.1|0
1648441240000|2022-03-28 04:20:40|46661.4|46641.4|46662.6|46642.6|46662.6|46642.6|46661.4|46641.4|0
1648441280000|2022-03-28 04:21:20|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|0
1648441290000|2022-03-28 04:21:30|46661.4|46641.4|46662.6|46642.6|46662.6|46642.6|46660.1|46640.1|0
1648441310000|2022-03-28 04:21:50|46661.4|46641.4|46660.1|46640.1|46662.6|46642.6|46660.1|46640.1|0
1648441320000|2022-03-28 04:22:00|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|0
1648441350000|2022-03-28 04:22:30|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|0
1648441360000|2022-03-28 04:22:40|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|0
1648441430000|2022-03-28 04:23:50|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|46678.9|46658.9|4
1648441440000|2022-03-28 04:24:00|||||||||1
1648441450000|2022-03-28 04:24:10|46677.6|46657.6|46671.4|46651.4|46677.6|46657.6|46671.4|46651.4|0
1648441470000|2022-03-28 04:24:30|46670.2|46650.2|46665.1|46645.1|46670.2|46650.2|46665.1|46645.1|1
1648441480000|2022-03-28 04:24:40|46677.6|46657.6|46678.9|46658.9|46680.1|46660.1|46677.6|46657.6|2
1648441490000|2022-03-28 04:24:50|46677.6|46657.6|46675.1|46655.1|46677.6|46657.6|46675.1|46655.1|0
1648441500000|2022-03-28 04:25:00|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|0
1648441510000|2022-03-28 04:25:10|46670.1|46650.1|46670.1|46650.1|46670.1|46650.1|46670.1|46650.1|0
1648441520000|2022-03-28 04:25:20|46680.1|46660.1|46677.6|46657.6|46681.4|46661.4|46676.4|46656.4|6
1648441530000|2022-03-28 04:25:30|46676.4|46656.4|46676.4|46656.4|46677.6|46657.6|46676.4|46656.4|0
1648441540000|2022-03-28 04:25:40|46672.6|46652.6|46672.6|46652.6|46673.9|46653.9|46672.6|46652.6|0
1648441550000|2022-03-28 04:25:50|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|46671.4|46651.4|0
1648441560000|2022-03-28 04:26:00|46670.1|46650.1|46670.1|46650.1|46670.1|46650.1|46670.1|46650.1|0
1648441570000|2022-03-28 04:26:10|46667.6|46647.6|46670.1|46650.1|46670.1|46650.1|46667.6|46647.6|0
1648441610000|2022-03-28 04:26:50|46668.9|46648.9|46662.6|46642.6|46668.9|46648.9|46662.6|46642.6|0
1648441620000|2022-03-28 04:27:00|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|0
1648441630000|2022-03-28 04:27:10|46662.6|46642.6|46662.6|46642.6|46665.1|46645.1|46662.6|46642.6|3
1648441660000|2022-03-28 04:27:40|46663.9|46643.9|46663.9|46643.9|46663.9|46643.9|46663.9|46643.9|0
1648441680000|2022-03-28 04:28:00|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|46662.6|46642.6|1
1648441690000|2022-03-28 04:28:10|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|46665.1|46645.1|1
1648441710000|2022-03-28 04:28:30|46662.6|46642.6|46663.9|46643.9|46665.1|46645.1|46662.6|46642.6|0
1648441720000|2022-03-28 04:28:40|46662.6|46642.6|46665.1|46645.1|46665.1|46645.1|46662.6|46642.6|0
1648441770000|2022-03-28 04:29:30|46663.9|46643.9|46665.1|46645.1|46665.1|46645.1|46662.6|46642.6|0
1648441780000|2022-03-28 04:29:40|46663.9|46643.9|46662.6|46642.6|46663.9|46643.9|46662.6|46642.6|1
1648441800000|2022-03-28 04:30:00|46663.9|46643.9|46665.1|46645.1|46665.1|46645.1|46662.6|46642.6|0
1648441810000|2022-03-28 04:30:10|46663.9|46643.9|46662.6|46642.6|46663.9|46643.9|46661.4|46641.4|0
1648441830000|2022-03-28 04:30:30|46660.1|46640.1|46658.9|46638.9|46660.1|46640.1|46658.9|46638.9|2
1648441850000|2022-03-28 04:30:50|46660.1|46640.1|46660.1|46640.1|46660.1|46640.1|46658.9|46638.9|0
1648441860000|2022-03-28 04:31:00|46661.4|46641.4|46652.6|46632.6|46662.6|46642.6|46652.6|46632.6|5
1648441880000|2022-03-28 04:31:20|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|46648.9|46628.9|0
1648441890000|2022-03-28 04:31:30|46647.7|46627.7|46647.7|46627.7|46647.7|46627.7|46647.7|46627.7|1
1648441920000|2022-03-28 04:32:00|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|2
1648441930000|2022-03-28 04:32:10|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|0
1648441940000|2022-03-28 04:32:20|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|46642.6|46622.6|0
1648441980000|2022-03-28 04:33:00|46640.1|46620.1|46642.6|46622.6|46645.1|46625.1|46640.1|46620.1|3
1648442030000|2022-03-28 04:33:50|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|0
1648442060000|2022-03-28 04:34:20|46645.1|46625.1|46646.4|46626.4|46646.4|46626.4|46645.1|46625.1|2
1648442070000|2022-03-28 04:34:30|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|46647.6|46627.6|0
1648442100000|2022-03-28 04:35:00|46648.9|46628.9|46650.1|46630.1|46650.1|46630.1|46647.6|46627.6|0
1648442120000|2022-03-28 04:35:20|46653.9|46633.9|46647.6|46627.6|46653.9|46633.9|46647.6|46627.6|4
1648442130000|2022-03-28 04:35:30|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1648442150000|2022-03-28 04:35:50|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|0
1648442160000|2022-03-28 04:36:00|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|46645.1|46625.1|0
1648442180000|2022-03-28 04:36:20|46653.9|46633.9|46655.1|46635.1|46655.1|46635.1|46653.9|46633.9|2
1648442190000|2022-03-28 04:36:30|46656.4|46636.4|46657.6|46637.6|46657.6|46637.6|46656.4|46636.4|1
1648442200000|2022-03-28 04:36:40|||||||||1
1648442210000|2022-03-28 04:36:50|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|0
1648442250000|2022-03-28 04:37:30|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|1
1648442280000|2022-03-28 04:38:00|46656.4|46636.4|46657.6|46637.6|46657.6|46637.6|46656.4|46636.4|0
1648442320000|2022-03-28 04:38:40|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|46656.4|46636.4|0
1648442330000|2022-03-28 04:38:50|46657.6|46637.6|46657.6|46637.6|46657.6|46637.6|46655.1|46635.1|0
1648442340000|2022-03-28 04:39:00|||||||||1
1648442380000|2022-03-28 04:39:40|||||||||2
1648442420000|2022-03-28 04:40:20|||||||||2
1648442430000|2022-03-28 04:40:30|46658.9|46638.9|46657.6|46637.6|46658.9|46638.9|46657.6|46637.6|0
1648442440000|2022-03-28 04:40:40|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|46655.1|46635.1|4
1648442450000|2022-03-28 04:40:50|46650.1|46630.1|46652.6|46632.6|46652.6|46632.6|46650.1|46630.1|2
1648442460000|2022-03-28 04:41:00|46651.4|46631.4|46646.4|46626.4|46651.4|46631.4|46646.4|46626.4|1
1648442470000|2022-03-28 04:41:10|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|46643.9|46623.9|0
1648442480000|2022-03-28 04:41:20|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|0
1648442510000|2022-03-28 04:41:50|||||||||1
1648442520000|2022-03-28 04:42:00|46638.9|46618.9|46625.1|46605.1|46638.9|46618.9|46625.1|46605.1|20
1648442530000|2022-03-28 04:42:10|46623.9|46603.9|46628.9|46608.9|46630.2|46610.2|46623.9|46603.9|7
1648442550000|2022-03-28 04:42:30|||||||||1
1648442560000|2022-03-28 04:42:40|46627.6|46607.6|46623.9|46603.9|46627.6|46607.6|46623.9|46603.9|1
1648442580000|2022-03-28 04:43:00|46622.6|46602.6|46622.6|46602.6|46622.6|46602.6|46622.6|46602.6|0
1648442600000|2022-03-28 04:43:20|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648442610000|2022-03-28 04:43:30|46618.9|46598.9|46617.6|46597.6|46618.9|46598.9|46617.6|46597.6|4
1648442620000|2022-03-28 04:43:40|46616.4|46596.4|46620.1|46600.1|46622.6|46602.6|46616.4|46596.4|4
1648442650000|2022-03-28 04:44:10|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648442680000|2022-03-28 04:44:40|46630.1|46610.1|46632.6|46612.6|46635.1|46615.1|46630.1|46610.1|8
1648442700000|2022-03-28 04:45:00|46631.4|46611.4|46626.4|46606.4|46631.4|46611.4|46626.4|46606.4|1
1648442730000|2022-03-28 04:45:30|46622.6|46602.6|46622.6|46602.6|46622.6|46602.6|46622.6|46602.6|0
1648442740000|2022-03-28 04:45:40|||||||||5
1648442760000|2022-03-28 04:46:00|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1648442770000|2022-03-28 04:46:10|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648442780000|2022-03-28 04:46:20|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1648442790000|2022-03-28 04:46:30|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648442800000|2022-03-28 04:46:40|46620.2|46600.2|46617.7|46597.7|46620.2|46600.2|46617.7|46597.7|0
1648442810000|2022-03-28 04:46:50|46616.4|46596.4|46617.7|46597.7|46617.7|46597.7|46615.2|46595.2|0
1648442830000|2022-03-28 04:47:10|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|2
1648442840000|2022-03-28 04:47:20|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|46617.7|46597.7|1
1648442860000|2022-03-28 04:47:40|46627.7|46607.7|46632.7|46612.7|46632.7|46612.7|46627.7|46607.7|2
1648442870000|2022-03-28 04:47:50|46630.2|46610.2|46630.2|46610.2|46630.2|46610.2|46630.2|46610.2|0
1648442890000|2022-03-28 04:48:10|46632.7|46612.7|46630.2|46610.2|46632.7|46612.7|46630.2|46610.2|0
1648442910000|2022-03-28 04:48:30|46632.7|46612.7|46632.7|46612.7|46632.7|46612.7|46632.7|46612.7|0
1648442920000|2022-03-28 04:48:40|46631.4|46611.4|46631.4|46611.4|46631.4|46611.4|46630.2|46610.2|0
1648442930000|2022-03-28 04:48:50|46630.2|46610.2|46631.4|46611.4|46631.4|46611.4|46630.2|46610.2|0
1648442940000|2022-03-28 04:49:00|46632.7|46612.7|46630.2|46610.2|46632.7|46612.7|46630.2|46610.2|0
1648442950000|2022-03-28 04:49:10|46632.7|46612.7|46632.7|46612.7|46632.7|46612.7|46630.2|46610.2|0
1648442960000|2022-03-28 04:49:20|46630.2|46610.2|46632.7|46612.7|46632.7|46612.7|46630.2|46610.2|0
1648442970000|2022-03-28 04:49:30|46630.2|46610.2|46631.4|46611.4|46631.4|46611.4|46630.2|46610.2|0
1648442980000|2022-03-28 04:49:40|46632.7|46612.7|46630.2|46610.2|46632.7|46612.7|46630.2|46610.2|1
1648442990000|2022-03-28 04:49:50|46627.7|46607.7|46630.2|46610.2|46630.2|46610.2|46627.7|46607.7|0
1648443000000|2022-03-28 04:50:00|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|46627.7|46607.7|0
1648443040000|2022-03-28 04:50:40|46626.4|46606.4|46621.4|46601.4|46626.4|46606.4|46621.4|46601.4|0
1648443050000|2022-03-28 04:50:50|46622.7|46602.7|46621.4|46601.4|46622.7|46602.7|46621.4|46601.4|0
1648443060000|2022-03-28 04:51:00|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|1
1648443070000|2022-03-28 04:51:10|46621.4|46601.4|46621.4|46601.4|46622.7|46602.7|46621.4|46601.4|0
1648443090000|2022-03-28 04:51:30|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1648443100000|2022-03-28 04:51:40|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648443110000|2022-03-28 04:51:50|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|1
1648443130000|2022-03-28 04:52:10|46621.4|46601.4|46622.7|46602.7|46622.7|46602.7|46621.4|46601.4|0
1648443140000|2022-03-28 04:52:20|46621.4|46601.4|46622.7|46602.7|46622.7|46602.7|46621.4|46601.4|0
1648443150000|2022-03-28 04:52:30|46630.2|46610.2|46627.7|46607.7|46630.2|46610.2|46627.7|46607.7|1
1648443160000|2022-03-28 04:52:40|46625.2|46605.2|46621.4|46601.4|46625.2|46605.2|46621.4|46601.4|0
1648443170000|2022-03-28 04:52:50|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1648443180000|2022-03-28 04:53:00|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648443200000|2022-03-28 04:53:20|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|1
1648443240000|2022-03-28 04:54:00|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|0
1648443260000|2022-03-28 04:54:20|46617.7|46597.7|46613.9|46593.9|46617.7|46597.7|46612.7|46592.7|2
1648443290000|2022-03-28 04:54:50|46612.7|46592.7|46613.9|46593.9|46613.9|46593.9|46612.7|46592.7|0
1648443300000|2022-03-28 04:55:00|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|5
1648443350000|2022-03-28 04:55:50|46623.9|46603.9|46625.2|46605.2|46625.2|46605.2|46623.9|46603.9|0
1648443360000|2022-03-28 04:56:00|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|0
1648443370000|2022-03-28 04:56:10|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648443380000|2022-03-28 04:56:20|46622.7|46602.7|46621.4|46601.4|46622.7|46602.7|46621.4|46601.4|0
1648443390000|2022-03-28 04:56:30|46622.7|46602.7|46623.9|46603.9|46623.9|46603.9|46622.7|46602.7|0
1648443410000|2022-03-28 04:56:50|46625.2|46605.2|46622.7|46602.7|46625.2|46605.2|46622.7|46602.7|1
1648443430000|2022-03-28 04:57:10|46627.7|46607.7|46623.9|46603.9|46627.7|46607.7|46623.9|46603.9|1
1648443450000|2022-03-28 04:57:30|46625.2|46605.2|46622.7|46602.7|46625.2|46605.2|46622.7|46602.7|0
1648443510000|2022-03-28 04:58:30|46623.9|46603.9|46623.9|46603.9|46623.9|46603.9|46623.9|46603.9|1
1648443520000|2022-03-28 04:58:40|46622.7|46602.7|46625.2|46605.2|46625.2|46605.2|46622.7|46602.7|0
1648443540000|2022-03-28 04:59:00|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|1
1648443550000|2022-03-28 04:59:10|||||||||1
1648443560000|2022-03-28 04:59:20|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|1
1648443570000|2022-03-28 04:59:30|46622.7|46602.7|46622.7|46602.7|46622.7|46602.7|46621.4|46601.4|0
1648443600000|2022-03-28 05:00:00|46621.4|46601.4|46612.7|46592.7|46621.4|46601.4|46612.7|46592.7|1
1648443610000|2022-03-28 05:00:10|46613.9|46593.9|46612.7|46592.7|46615.2|46595.2|46612.7|46592.7|3
1648443630000|2022-03-28 05:00:30|46611.4|46591.4|46620.2|46600.2|46622.7|46602.7|46606.4|46586.4|11
1648443640000|2022-03-28 05:00:40|46621.4|46601.4|46620.2|46600.2|46621.4|46601.4|46618.9|46598.9|1
1648443650000|2022-03-28 05:00:50|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|46621.4|46601.4|0
1648443660000|2022-03-28 05:01:00|46620.2|46600.2|46617.7|46597.7|46620.2|46600.2|46617.7|46597.7|0
1648443670000|2022-03-28 05:01:10|46616.4|46596.4|46613.9|46593.9|46616.4|46596.4|46613.9|46593.9|2
1648443680000|2022-03-28 05:01:20|46615.2|46595.2|46617.7|46597.7|46617.7|46597.7|46615.2|46595.2|2
1648443690000|2022-03-28 05:01:30|46618.9|46598.9|46617.7|46597.7|46618.9|46598.9|46617.7|46597.7|1
1648443720000|2022-03-28 05:02:00|46616.4|46596.4|46613.9|46593.9|46617.7|46597.7|46613.9|46593.9|1
1648443730000|2022-03-28 05:02:10|46612.7|46592.7|46611.4|46591.4|46612.7|46592.7|46611.4|46591.4|3
1648443740000|2022-03-28 05:02:20|46610.2|46590.2|46606.4|46586.4|46610.2|46590.2|46606.4|46586.4|0
1648443760000|2022-03-28 05:02:40|46605.2|46585.2|46602.7|46582.7|46605.2|46585.2|46602.7|46582.7|2
1648443770000|2022-03-28 05:02:50|||||||||1
1648443780000|2022-03-28 05:03:00|46600.2|46580.2|46598.9|46578.9|46600.2|46580.2|46598.9|46578.9|2
1648443790000|2022-03-28 05:03:10|46596.4|46576.4|46575.2|46555.2|46596.4|46576.4|46573.9|46553.9|17
1648443800000|2022-03-28 05:03:20|46577.7|46557.7|46577.7|46557.7|46577.7|46557.7|46577.7|46557.7|0
1648443820000|2022-03-28 05:03:40|46578.9|46558.9|46577.7|46557.7|46578.9|46558.9|46577.7|46557.7|2
1648443830000|2022-03-28 05:03:50|46578.9|46558.9|46580.2|46560.2|46580.2|46560.2|46578.9|46558.9|1
1648443840000|2022-03-28 05:04:00|46578.9|46558.9|46582.7|46562.7|46582.7|46562.7|46577.7|46557.7|2
1648443850000|2022-03-28 05:04:10|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|8
1648443860000|2022-03-28 05:04:20|46582.7|46562.7|46593.9|46573.9|46593.9|46573.9|46582.7|46562.7|0
1648443870000|2022-03-28 05:04:30|46595.2|46575.2|46586.4|46566.4|46596.4|46576.4|46586.4|46566.4|6
1648443910000|2022-03-28 05:05:10|46585.2|46565.2|46587.7|46567.7|46587.7|46567.7|46585.2|46565.2|1
1648443920000|2022-03-28 05:05:20|46588.9|46568.9|46588.9|46568.9|46590.2|46570.2|46588.9|46568.9|1
1648443930000|2022-03-28 05:05:30|46590.2|46570.2|46592.7|46572.7|46592.7|46572.7|46590.2|46570.2|0
1648443950000|2022-03-28 05:05:50|46593.9|46573.9|46593.9|46573.9|46593.9|46573.9|46593.9|46573.9|0
1648443960000|2022-03-28 05:06:00|46597.7|46577.7|46592.7|46572.7|46597.7|46577.7|46592.7|46572.7|1
1648443970000|2022-03-28 05:06:10|46597.7|46577.7|46597.7|46577.7|46597.7|46577.7|46597.7|46577.7|2
1648444010000|2022-03-28 05:06:50|46598.9|46578.9|46600.2|46580.2|46600.2|46580.2|46598.9|46578.9|0
1648444040000|2022-03-28 05:07:20|46603.9|46583.9|46603.9|46583.9|46603.9|46583.9|46603.9|46583.9|2
1648444050000|2022-03-28 05:07:30|46605.2|46585.2|46605.2|46585.2|46605.2|46585.2|46605.2|46585.2|0
1648444060000|2022-03-28 05:07:40|||||||||1
1648444070000|2022-03-28 05:07:50|46602.7|46582.7|46602.7|46582.7|46602.7|46582.7|46602.7|46582.7|1
1648444080000|2022-03-28 05:08:00|46600.2|46580.2|46597.7|46577.7|46600.2|46580.2|46597.7|46577.7|2
1648444090000|2022-03-28 05:08:10|46596.4|46576.4|46595.2|46575.2|46596.4|46576.4|46595.2|46575.2|1
1648444100000|2022-03-28 05:08:20|46593.9|46573.9|46592.7|46572.7|46593.9|46573.9|46592.7|46572.7|1
1648444130000|2022-03-28 05:08:50|46591.4|46571.4|46578.9|46558.9|46591.4|46571.4|46578.9|46558.9|5
1648444140000|2022-03-28 05:09:00|46577.7|46557.7|46577.7|46557.7|46578.9|46558.9|46577.6|46557.6|1
1648444170000|2022-03-28 05:09:30|46581.4|46561.4|46581.4|46561.4|46582.6|46562.6|46581.4|46561.4|1
1648444180000|2022-03-28 05:09:40|46582.6|46562.6|46583.9|46563.9|46583.9|46563.9|46582.6|46562.6|0
1648444190000|2022-03-28 05:09:50|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|1
1648444200000|2022-03-28 05:10:00|46578.9|46558.9|46576.4|46556.4|46578.9|46558.9|46576.4|46556.4|3
1648444210000|2022-03-28 05:10:10|46575.2|46555.2|46581.4|46561.4|46581.4|46561.4|46575.2|46555.2|7
1648444220000|2022-03-28 05:10:20|||||||||1
1648444230000|2022-03-28 05:10:30|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|0
1648444240000|2022-03-28 05:10:40|46585.2|46565.2|46587.7|46567.7|46587.7|46567.7|46583.9|46563.9|2
1648444250000|2022-03-28 05:10:50|46590.2|46570.2|46590.2|46570.2|46590.2|46570.2|46590.2|46570.2|0
1648444260000|2022-03-28 05:11:00|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|1
1648444270000|2022-03-28 05:11:10|46586.4|46566.4|46587.7|46567.7|46588.9|46568.9|46585.2|46565.2|1
1648444280000|2022-03-28 05:11:20|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|46585.2|46565.2|0
1648444290000|2022-03-28 05:11:30|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|0
1648444300000|2022-03-28 05:11:40|46583.9|46563.9|46578.9|46558.9|46583.9|46563.9|46578.9|46558.9|0
1648444310000|2022-03-28 05:11:50|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|0
1648444320000|2022-03-28 05:12:00|46573.9|46553.9|46576.4|46556.4|46576.4|46556.4|46571.4|46551.4|6
1648444330000|2022-03-28 05:12:10|46575.1|46555.1|46572.7|46552.7|46575.2|46555.2|46572.7|46552.7|0
1648444350000|2022-03-28 05:12:30|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|3
1648444360000|2022-03-28 05:12:40|46576.4|46556.4|46583.9|46563.9|46583.9|46563.9|46576.4|46556.4|0
1648444380000|2022-03-28 05:13:00|46582.7|46562.7|46581.4|46561.4|46582.7|46562.7|46581.4|46561.4|0
1648444390000|2022-03-28 05:13:10|46580.2|46560.2|46581.4|46561.4|46581.4|46561.4|46580.2|46560.2|2
1648444420000|2022-03-28 05:13:40|46580.2|46560.2|46581.4|46561.4|46581.4|46561.4|46580.2|46560.2|2
1648444430000|2022-03-28 05:13:50|46580.2|46560.2|46581.4|46561.4|46582.6|46562.6|46580.2|46560.2|1
1648444440000|2022-03-28 05:14:00|46582.6|46562.6|46586.4|46566.4|46588.9|46568.9|46582.6|46562.6|0
1648444450000|2022-03-28 05:14:10|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|46587.6|46567.6|0
1648444460000|2022-03-28 05:14:20|46588.9|46568.9|46583.9|46563.9|46588.9|46568.9|46583.9|46563.9|0
1648444470000|2022-03-28 05:14:30|||||||||1
1648444490000|2022-03-28 05:14:50|46581.4|46561.4|46577.7|46557.7|46581.4|46561.4|46577.7|46557.7|0
1648444500000|2022-03-28 05:15:00|46580.2|46560.2|46577.7|46557.7|46580.2|46560.2|46577.7|46557.7|0
1648444520000|2022-03-28 05:15:20|46576.4|46556.4|46573.9|46553.9|46576.4|46556.4|46573.9|46553.9|1
1648444540000|2022-03-28 05:15:40|46572.6|46552.6|46572.6|46552.6|46572.6|46552.6|46572.6|46552.6|0
1648444550000|2022-03-28 05:15:50|46570.1|46550.1|46570.1|46550.1|46570.1|46550.1|46570.1|46550.1|0
1648444560000|2022-03-28 05:16:00|46567.7|46547.7|46555.2|46535.2|46567.7|46547.7|46555.2|46535.2|7
1648444570000|2022-03-28 05:16:10|46553.9|46533.9|46557.7|46537.7|46557.7|46537.7|46551.4|46531.4|7
1648444580000|2022-03-28 05:16:20|46557.6|46537.6|46558.9|46538.9|46558.9|46538.9|46557.6|46537.6|0
1648444600000|2022-03-28 05:16:40|46560.2|46540.2|46560.1|46540.1|46560.2|46540.2|46560.1|46540.1|1
1648444610000|2022-03-28 05:16:50|46562.7|46542.7|46560.1|46540.1|46562.7|46542.7|46560.1|46540.1|1
1648444620000|2022-03-28 05:17:00|46561.4|46541.4|46546.4|46526.4|46561.4|46541.4|46546.4|46526.4|4
1648444630000|2022-03-28 05:17:10|46545.2|46525.2|46548.9|46528.9|46548.9|46528.9|46543.9|46523.9|5
1648444650000|2022-03-28 05:17:30|46550.2|46530.2|46556.4|46536.4|46556.4|46536.4|46550.2|46530.2|0
1648444660000|2022-03-28 05:17:40|46555.2|46535.2|46553.9|46533.9|46555.2|46535.2|46553.9|46533.9|2
1648444670000|2022-03-28 05:17:50|46552.7|46532.7|46558.9|46538.9|46558.9|46538.9|46552.7|46532.7|7
1648444680000|2022-03-28 05:18:00|46560.2|46540.2|46567.6|46547.6|46567.6|46547.6|46560.2|46540.2|2
1648444690000|2022-03-28 05:18:10|46568.9|46548.9|46571.4|46551.4|46571.4|46551.4|46567.6|46547.6|0
1648444700000|2022-03-28 05:18:20|46568.9|46548.9|46566.4|46546.4|46568.9|46548.9|46566.4|46546.4|0
1648444710000|2022-03-28 05:18:30|46567.7|46547.7|46567.7|46547.7|46567.7|46547.7|46567.7|46547.7|4
1648444720000|2022-03-28 05:18:40|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|0
1648444730000|2022-03-28 05:18:50|46568.9|46548.9|46567.7|46547.7|46568.9|46548.9|46567.7|46547.7|0
1648444740000|2022-03-28 05:19:00|46566.4|46546.4|46563.9|46543.9|46566.4|46546.4|46563.9|46543.9|2
1648444750000|2022-03-28 05:19:10|46561.4|46541.4|46562.7|46542.7|46566.4|46546.4|46560.2|46540.2|7
1648444760000|2022-03-28 05:19:20|46565.2|46545.2|46565.2|46545.2|46565.2|46545.2|46561.4|46541.4|0
1648444770000|2022-03-28 05:19:30|46563.9|46543.9|46558.9|46538.9|46563.9|46543.9|46558.9|46538.9|0
1648444780000|2022-03-28 05:19:40|46557.7|46537.7|46551.4|46531.4|46557.7|46537.7|46551.4|46531.4|0
1648444790000|2022-03-28 05:19:50|46550.1|46530.1|46551.4|46531.4|46551.4|46531.4|46550.1|46530.1|0
1648444800000|2022-03-28 05:20:00|46548.9|46528.9|46556.4|46536.4|46556.4|46536.4|46548.9|46528.9|3
1648444810000|2022-03-28 05:20:10|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|2
1648444820000|2022-03-28 05:20:20|46560.2|46540.2|46573.9|46553.9|46573.9|46553.9|46557.7|46537.7|6
1648444830000|2022-03-28 05:20:30|46576.4|46556.4|46575.2|46555.2|46576.4|46556.4|46575.2|46555.2|0
1648444850000|2022-03-28 05:20:50|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|0
1648444860000|2022-03-28 05:21:00|46570.2|46550.2|46567.7|46547.7|46570.2|46550.2|46567.7|46547.7|1
1648444870000|2022-03-28 05:21:10|46565.2|46545.2|46563.9|46543.9|46565.2|46545.2|46563.9|46543.9|0
1648444880000|2022-03-28 05:21:20|46562.7|46542.7|46558.9|46538.9|46562.7|46542.7|46557.7|46537.7|1
1648444890000|2022-03-28 05:21:30|46557.7|46537.7|46556.4|46536.4|46557.7|46537.7|46556.4|46536.4|2
1648444900000|2022-03-28 05:21:40|46557.7|46537.7|46563.9|46543.9|46566.4|46546.4|46557.7|46537.7|7
1648444920000|2022-03-28 05:22:00|46566.4|46546.4|46563.9|46543.9|46566.4|46546.4|46563.9|46543.9|3
1648444930000|2022-03-28 05:22:10|46561.4|46541.4|46558.9|46538.9|46561.4|46541.4|46558.9|46538.9|17
1648444940000|2022-03-28 05:22:20|46562.7|46542.7|46563.9|46543.9|46563.9|46543.9|46562.7|46542.7|4
1648444950000|2022-03-28 05:22:30|46565.2|46545.2|46565.2|46545.2|46565.2|46545.2|46565.2|46545.2|0
1648444960000|2022-03-28 05:22:40|46562.7|46542.7|46562.7|46542.7|46562.7|46542.7|46562.7|46542.7|0
1648444970000|2022-03-28 05:22:50|46561.4|46541.4|46560.2|46540.2|46561.4|46541.4|46560.2|46540.2|6
1648444980000|2022-03-28 05:23:00|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|1
1648444990000|2022-03-28 05:23:10|46560.2|46540.2|46560.1|46540.1|46560.2|46540.2|46558.9|46538.9|1
1648445000000|2022-03-28 05:23:20|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|0
1648445010000|2022-03-28 05:23:30|46560.2|46540.2|46558.9|46538.9|46560.2|46540.2|46558.9|46538.9|0
1648445020000|2022-03-28 05:23:40|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|2
1648445030000|2022-03-28 05:23:50|46562.7|46542.7|46562.7|46542.7|46563.9|46543.9|46562.7|46542.7|0
1648445040000|2022-03-28 05:24:00|46563.9|46543.9|46565.2|46545.2|46566.4|46546.4|46563.9|46543.9|0
1648445050000|2022-03-28 05:24:10|46562.7|46542.7|46562.7|46542.7|46565.2|46545.2|46562.7|46542.7|0
1648445070000|2022-03-28 05:24:30|46565.1|46545.1|46586.4|46566.4|46588.9|46568.9|46565.1|46545.1|15
1648445080000|2022-03-28 05:24:40|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|1
1648445090000|2022-03-28 05:24:50|46586.4|46566.4|46591.4|46571.4|46593.9|46573.9|46586.4|46566.4|7
1648445100000|2022-03-28 05:25:00|46592.6|46572.6|46585.1|46565.1|46596.4|46576.4|46585.1|46565.1|1
1648445110000|2022-03-28 05:25:10|46586.4|46566.4|46583.9|46563.9|46586.4|46566.4|46583.9|46563.9|1
1648445130000|2022-03-28 05:25:30|46585.2|46565.2|46581.4|46561.4|46585.2|46565.2|46581.4|46561.4|0
1648445140000|2022-03-28 05:25:40|46583.9|46563.9|46585.1|46565.1|46585.1|46565.1|46583.9|46563.9|8
1648445150000|2022-03-28 05:25:50|46583.9|46563.9|46582.7|46562.7|46586.4|46566.4|46581.4|46561.4|1
1648445160000|2022-03-28 05:26:00|46581.4|46561.4|46578.9|46558.9|46581.4|46561.4|46578.9|46558.9|0
1648445180000|2022-03-28 05:26:20|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|5
1648445190000|2022-03-28 05:26:30|||||||||1
1648445200000|2022-03-28 05:26:40|46575.1|46555.1|46573.9|46553.9|46575.1|46555.1|46573.9|46553.9|0
1648445210000|2022-03-28 05:26:50|46567.7|46547.7|46561.4|46541.4|46567.7|46547.7|46561.4|46541.4|7
1648445220000|2022-03-28 05:27:00|46560.2|46540.2|46558.9|46538.9|46560.2|46540.2|46558.9|46538.9|4
1648445230000|2022-03-28 05:27:10|46551.4|46531.4|46548.9|46528.9|46551.4|46531.4|46548.9|46528.9|7
1648445240000|2022-03-28 05:27:20|46550.2|46530.2|46550.2|46530.2|46550.2|46530.2|46550.2|46530.2|1
1648445250000|2022-03-28 05:27:30|46546.4|46526.4|46545.2|46525.2|46546.4|46526.4|46545.2|46525.2|4
1648445260000|2022-03-28 05:27:40|46542.7|46522.7|46541.4|46521.4|46542.7|46522.7|46541.4|46521.4|1
1648445270000|2022-03-28 05:27:50|46540.2|46520.2|46537.7|46517.7|46540.2|46520.2|46537.7|46517.7|1
1648445280000|2022-03-28 05:28:00|46541.4|46521.4|46545.2|46525.2|46545.2|46525.2|46541.4|46521.4|10
1648445290000|2022-03-28 05:28:10|46543.9|46523.9|46540.1|46520.1|46543.9|46523.9|46538.9|46518.9|7
1648445300000|2022-03-28 05:28:20|46542.7|46522.7|46551.4|46531.4|46551.4|46531.4|46542.7|46522.7|6
1648445310000|2022-03-28 05:28:30|46547.7|46527.7|46551.4|46531.4|46551.4|46531.4|46546.4|46526.4|5
1648445320000|2022-03-28 05:28:40|46556.4|46536.4|46553.9|46533.9|46556.4|46536.4|46551.4|46531.4|0
1648445330000|2022-03-28 05:28:50|46555.1|46535.1|46553.9|46533.9|46556.4|46536.4|46552.6|46532.6|0
1648445340000|2022-03-28 05:29:00|46552.7|46532.7|46551.4|46531.4|46552.7|46532.7|46551.4|46531.4|1
1648445350000|2022-03-28 05:29:10|46552.7|46532.7|46563.9|46543.9|46563.9|46543.9|46551.4|46531.4|6
1648445370000|2022-03-28 05:29:30|46562.7|46542.7|46561.4|46541.4|46562.7|46542.7|46561.4|46541.4|0
1648445380000|2022-03-28 05:29:40|46560.2|46540.2|46556.4|46536.4|46560.2|46540.2|46553.9|46533.9|1
1648445390000|2022-03-28 05:29:50|46555.1|46535.1|46557.7|46537.7|46557.7|46537.7|46553.9|46533.9|6
1648445400000|2022-03-28 05:30:00|46552.7|46532.7|46572.7|46552.7|46577.7|46557.7|46543.9|46523.9|35
1648445410000|2022-03-28 05:30:10|46577.7|46557.7|46575.2|46555.2|46577.7|46557.7|46557.7|46537.7|18
1648445420000|2022-03-28 05:30:20|46576.4|46556.4|46582.7|46562.7|46586.4|46566.4|46576.4|46556.4|10
1648445430000|2022-03-28 05:30:30|46587.7|46567.7|46582.7|46562.7|46587.7|46567.7|46582.7|46562.7|0
1648445440000|2022-03-28 05:30:40|46585.2|46565.2|46587.7|46567.7|46590.2|46570.2|46585.2|46565.2|4
1648445450000|2022-03-28 05:30:50|46586.4|46566.4|46587.7|46567.7|46587.7|46567.7|46586.4|46566.4|1
1648445460000|2022-03-28 05:31:00|46586.4|46566.4|46590.2|46570.2|46590.2|46570.2|46572.7|46552.7|14
1648445470000|2022-03-28 05:31:10|46588.9|46568.9|46587.7|46567.7|46590.2|46570.2|46587.7|46567.7|5
1648445480000|2022-03-28 05:31:20|46588.9|46568.9|46590.2|46570.2|46590.2|46570.2|46588.9|46568.9|0
1648445490000|2022-03-28 05:31:30|46588.9|46568.9|46590.2|46570.2|46590.2|46570.2|46587.7|46567.7|1
1648445500000|2022-03-28 05:31:40|46588.9|46568.9|46616.4|46596.4|46620.2|46600.2|46587.7|46567.7|32
1648445510000|2022-03-28 05:31:50|46612.7|46592.7|46625.1|46605.1|46627.6|46607.6|46611.4|46591.4|10
1648445520000|2022-03-28 05:32:00|46623.9|46603.9|46623.9|46603.9|46623.9|46603.9|46616.4|46596.4|6
1648445530000|2022-03-28 05:32:10|46620.2|46600.2|46626.4|46606.4|46626.4|46606.4|46620.2|46600.2|1
1648445540000|2022-03-28 05:32:20|46627.7|46607.7|46628.9|46608.9|46631.4|46611.4|46623.9|46603.9|2
1648445550000|2022-03-28 05:32:30|46627.7|46607.7|46626.4|46606.4|46627.7|46607.7|46626.4|46606.4|1
1648445570000|2022-03-28 05:32:50|||||||||2
1648445580000|2022-03-28 05:33:00|46616.4|46596.4|46608.9|46588.9|46616.4|46596.4|46608.9|46588.9|4
1648445590000|2022-03-28 05:33:10|46606.4|46586.4|46606.4|46586.4|46606.4|46586.4|46606.4|46586.4|2
1648445600000|2022-03-28 05:33:20|46616.4|46596.4|46617.6|46597.6|46617.7|46597.7|46616.4|46596.4|5
1648445610000|2022-03-28 05:33:30|46618.9|46598.9|46621.4|46601.4|46621.4|46601.4|46616.4|46596.4|0
1648445620000|2022-03-28 05:33:40|46618.9|46598.9|46618.9|46598.9|46618.9|46598.9|46618.9|46598.9|0
1648445630000|2022-03-28 05:33:50|46616.4|46596.4|46621.4|46601.4|46621.4|46601.4|46616.4|46596.4|3
1648445640000|2022-03-28 05:34:00|46620.2|46600.2|46616.4|46596.4|46620.2|46600.2|46616.4|46596.4|2
1648445650000|2022-03-28 05:34:10|46615.2|46595.2|46620.2|46600.2|46620.2|46600.2|46615.2|46595.2|5
1648445660000|2022-03-28 05:34:20|46617.7|46597.7|46618.9|46598.9|46618.9|46598.9|46617.7|46597.7|0
1648445670000|2022-03-28 05:34:30|46620.2|46600.2|46616.4|46596.4|46621.4|46601.4|46616.4|46596.4|1
1648445680000|2022-03-28 05:34:40|46617.7|46597.7|46608.9|46588.9|46618.9|46598.9|46608.9|46588.9|3
1648445690000|2022-03-28 05:34:50|46607.7|46587.7|46606.4|46586.4|46607.7|46587.7|46606.4|46586.4|0
1648445700000|2022-03-28 05:35:00|46605.2|46585.2|46600.2|46580.2|46605.2|46585.2|46588.9|46568.9|10
1648445710000|2022-03-28 05:35:10|46598.9|46578.9|46597.7|46577.7|46600.2|46580.2|46596.4|46576.4|1
1648445720000|2022-03-28 05:35:20|46600.2|46580.2|46600.2|46580.2|46600.2|46580.2|46600.2|46580.2|0
1648445730000|2022-03-28 05:35:30|46598.9|46578.9|46597.7|46577.7|46601.4|46581.4|46595.2|46575.2|2
1648445740000|2022-03-28 05:35:40|46595.2|46575.2|46587.7|46567.7|46595.2|46575.2|46585.2|46565.2|6
1648445750000|2022-03-28 05:35:50|46582.7|46562.7|46587.7|46567.7|46587.7|46567.7|46582.7|46562.7|0
1648445760000|2022-03-28 05:36:00|46585.2|46565.2|46570.2|46550.2|46585.2|46565.2|46568.9|46548.9|5
1648445770000|2022-03-28 05:36:10|46568.9|46548.9|46567.7|46547.7|46572.7|46552.7|46567.7|46547.7|3
1648445780000|2022-03-28 05:36:20|46565.2|46545.2|46557.7|46537.7|46567.7|46547.7|46557.7|46537.7|3
1648445790000|2022-03-28 05:36:30|46558.9|46538.9|46558.9|46538.9|46560.2|46540.2|46558.9|46538.9|0
1648445800000|2022-03-28 05:36:40|46560.2|46540.2|46562.7|46542.7|46562.7|46542.7|46560.2|46540.2|0
1648445810000|2022-03-28 05:36:50|46565.2|46545.2|46567.7|46547.7|46567.7|46547.7|46565.2|46545.2|1
1648445820000|2022-03-28 05:37:00|46566.4|46546.4|46562.7|46542.7|46567.7|46547.7|46562.7|46542.7|0
1648445830000|2022-03-28 05:37:10|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|0
1648445840000|2022-03-28 05:37:20|46560.2|46540.2|46566.4|46546.4|46572.7|46552.7|46560.2|46540.2|6
1648445850000|2022-03-28 05:37:30|46565.2|46545.2|46565.2|46545.2|46567.6|46547.6|46563.9|46543.9|0
1648445860000|2022-03-28 05:37:40|46566.4|46546.4|46568.9|46548.9|46568.9|46548.9|46566.4|46546.4|0
1648445870000|2022-03-28 05:37:50|46566.4|46546.4|46563.9|46543.9|46566.4|46546.4|46561.4|46541.4|1
1648445880000|2022-03-28 05:38:00|46562.6|46542.6|46561.4|46541.4|46562.6|46542.6|46558.9|46538.9|1
1648445890000|2022-03-28 05:38:10|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|0
1648445900000|2022-03-28 05:38:20|46567.7|46547.7|46570.2|46550.2|46570.2|46550.2|46566.4|46546.4|0
1648445910000|2022-03-28 05:38:30|46567.7|46547.7|46565.2|46545.2|46567.7|46547.7|46565.2|46545.2|2
1648445920000|2022-03-28 05:38:40|46562.6|46542.6|46573.9|46553.9|46581.4|46561.4|46562.6|46542.6|2
1648445930000|2022-03-28 05:38:50|46572.7|46552.7|46573.9|46553.9|46573.9|46553.9|46571.4|46551.4|0
1648445940000|2022-03-28 05:39:00|46571.4|46551.4|46571.4|46551.4|46571.4|46551.4|46571.4|46551.4|2
1648445950000|2022-03-28 05:39:10|46573.9|46553.9|46573.9|46553.9|46578.9|46558.9|46573.9|46553.9|0
1648445960000|2022-03-28 05:39:20|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|0
1648445970000|2022-03-28 05:39:30|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|1
1648445980000|2022-03-28 05:39:40|46580.1|46560.1|46582.7|46562.7|46582.7|46562.7|46580.1|46560.1|0
1648446000000|2022-03-28 05:40:00|46583.9|46563.9|46583.9|46563.9|46585.2|46565.2|46583.9|46563.9|1
1648446010000|2022-03-28 05:40:10|46581.4|46561.4|46586.4|46566.4|46591.4|46571.4|46581.4|46561.4|3
1648446020000|2022-03-28 05:40:20|46583.9|46563.9|46586.4|46566.4|46588.9|46568.9|46583.9|46563.9|1
1648446030000|2022-03-28 05:40:30|46588.9|46568.9|46585.2|46565.2|46588.9|46568.9|46585.2|46565.2|0
1648446040000|2022-03-28 05:40:40|46583.9|46563.9|46580.2|46560.2|46583.9|46563.9|46580.2|46560.2|0
1648446060000|2022-03-28 05:41:00|46578.9|46558.9|46578.9|46558.9|46585.2|46565.2|46577.7|46557.7|2
1648446070000|2022-03-28 05:41:10|46577.7|46557.7|46576.4|46556.4|46577.7|46557.7|46576.4|46556.4|0
1648446080000|2022-03-28 05:41:20|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|46566.4|46546.4|1
1648446090000|2022-03-28 05:41:30|46563.9|46543.9|46571.4|46551.4|46571.4|46551.4|46563.9|46543.9|5
1648446100000|2022-03-28 05:41:40|46568.9|46548.9|46568.9|46548.9|46571.4|46551.4|46568.9|46548.9|0
1648446110000|2022-03-28 05:41:50|46571.4|46551.4|46571.4|46551.4|46571.4|46551.4|46568.9|46548.9|0
1648446120000|2022-03-28 05:42:00|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|1
1648446130000|2022-03-28 05:42:10|46571.4|46551.4|46573.9|46553.9|46573.9|46553.9|46571.4|46551.4|2
1648446140000|2022-03-28 05:42:20|46578.9|46558.9|46581.4|46561.4|46581.4|46561.4|46578.9|46558.9|5
1648446150000|2022-03-28 05:42:30|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|1
1648446160000|2022-03-28 05:42:40|46576.4|46556.4|46573.9|46553.9|46576.4|46556.4|46573.9|46553.9|0
1648446170000|2022-03-28 05:42:50|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|46576.4|46556.4|0
1648446180000|2022-03-28 05:43:00|46573.9|46553.9|46576.4|46556.4|46578.9|46558.9|46573.9|46553.9|2
1648446190000|2022-03-28 05:43:10|46573.9|46553.9|46572.6|46552.6|46573.9|46553.9|46571.4|46551.4|0
1648446200000|2022-03-28 05:43:20|46571.4|46551.4|46572.6|46552.6|46572.6|46552.6|46570.1|46550.1|0
1648446220000|2022-03-28 05:43:40|46571.4|46551.4|46566.4|46546.4|46571.4|46551.4|46566.4|46546.4|2
1648446230000|2022-03-28 05:43:50|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|46568.9|46548.9|1
1648446240000|2022-03-28 05:44:00|46567.7|46547.7|46561.4|46541.4|46567.7|46547.7|46558.9|46538.9|1
1648446250000|2022-03-28 05:44:10|46562.7|46542.7|46561.4|46541.4|46562.7|46542.7|46561.4|46541.4|1
1648446260000|2022-03-28 05:44:20|46562.7|46542.7|46563.9|46543.9|46565.2|46545.2|46561.4|46541.4|2
1648446270000|2022-03-28 05:44:30|46566.4|46546.4|46558.9|46538.9|46566.4|46546.4|46558.9|46538.9|28
1648446280000|2022-03-28 05:44:40|46560.2|46540.2|46561.4|46541.4|46561.4|46541.4|46560.2|46540.2|0
1648446290000|2022-03-28 05:44:50|46560.2|46540.2|46560.2|46540.2|46560.2|46540.2|46560.2|46540.2|0
1648446300000|2022-03-28 05:45:00|46561.4|46541.4|46560.2|46540.2|46561.4|46541.4|46560.2|46540.2|1
1648446310000|2022-03-28 05:45:10|46561.4|46541.4|46558.9|46538.9|46561.4|46541.4|46558.9|46538.9|0
1648446320000|2022-03-28 05:45:20|46560.2|46540.2|46568.9|46548.9|46576.4|46556.4|46558.9|46538.9|42
1648446330000|2022-03-28 05:45:30|46567.7|46547.7|46566.4|46546.4|46567.7|46547.7|46562.7|46542.7|3
1648446340000|2022-03-28 05:45:40|46563.9|46543.9|46561.4|46541.4|46566.4|46546.4|46561.4|46541.4|3
1648446350000|2022-03-28 05:45:50|46558.9|46538.9|46561.4|46541.4|46561.4|46541.4|46558.9|46538.9|1
1648446360000|2022-03-28 05:46:00|46563.9|46543.9|46560.2|46540.2|46563.9|46543.9|46557.7|46537.7|1
1648446370000|2022-03-28 05:46:10|46556.4|46536.4|46557.7|46537.7|46558.9|46538.9|46551.4|46531.4|9
1648446380000|2022-03-28 05:46:20|46556.4|46536.4|46553.9|46533.9|46556.4|46536.4|46551.4|46531.4|3
1648446390000|2022-03-28 05:46:30|46556.4|46536.4|46551.4|46531.4|46556.4|46536.4|46551.4|46531.4|0
1648446400000|2022-03-28 05:46:40|46550.2|46530.2|46530.2|46510.2|46550.2|46530.2|46521.4|46501.4|60
1648446410000|2022-03-28 05:46:50|46528.9|46508.9|46530.2|46510.2|46530.2|46510.2|46527.7|46507.7|0
1648446420000|2022-03-28 05:47:00|46527.7|46507.7|46527.7|46507.7|46530.2|46510.2|46527.7|46507.7|3
1648446430000|2022-03-28 05:47:10|46530.2|46510.2|46526.4|46506.4|46530.2|46510.2|46525.2|46505.2|6
1648446440000|2022-03-28 05:47:20|46527.7|46507.7|46527.7|46507.7|46527.7|46507.7|46527.7|46507.7|1
1648446450000|2022-03-28 05:47:30|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|46528.9|46508.9|1
1648446460000|2022-03-28 05:47:40|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|2
1648446470000|2022-03-28 05:47:50|46528.9|46508.9|46527.7|46507.7|46528.9|46508.9|46527.7|46507.7|3
1648446480000|2022-03-28 05:48:00|46525.2|46505.2|46527.7|46507.7|46527.7|46507.7|46522.7|46502.7|6
1648446490000|2022-03-28 05:48:10|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|46530.2|46510.2|1
1648446500000|2022-03-28 05:48:20|46531.4|46511.4|46558.9|46538.9|46558.9|46538.9|46531.4|46511.4|20
1648446510000|2022-03-28 05:48:30|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|2
1648446520000|2022-03-28 05:48:40|46558.9|46538.9|46557.7|46537.7|46560.2|46540.2|46557.7|46537.7|2
1648446530000|2022-03-28 05:48:50|46558.9|46538.9|46565.2|46545.2|46565.2|46545.2|46557.7|46537.7|1
1648446540000|2022-03-28 05:49:00|46566.4|46546.4|46562.7|46542.7|46566.4|46546.4|46560.2|46540.2|1
1648446550000|2022-03-28 05:49:10|46560.2|46540.2|46560.2|46540.2|46562.7|46542.7|46560.2|46540.2|1
1648446560000|2022-03-28 05:49:20|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|46557.7|46537.7|1
1648446570000|2022-03-28 05:49:30|46556.4|46536.4|46556.4|46536.4|46556.4|46536.4|46556.4|46536.4|1
1648446580000|2022-03-28 05:49:40|46555.2|46535.2|46553.9|46533.9|46557.7|46537.7|46553.9|46533.9|1
1648446590000|2022-03-28 05:49:50|46555.2|46535.2|46557.7|46537.7|46557.7|46537.7|46555.2|46535.2|0
1648446600000|2022-03-28 05:50:00|46556.4|46536.4|46557.7|46537.7|46557.7|46537.7|46555.2|46535.2|1
1648446630000|2022-03-28 05:50:30|46562.7|46542.7|46575.2|46555.2|46575.2|46555.2|46562.7|46542.7|4
1648446640000|2022-03-28 05:50:40|46576.4|46556.4|46580.2|46560.2|46580.2|46560.2|46576.4|46556.4|0
1648446660000|2022-03-28 05:51:00|46577.7|46557.7|46580.2|46560.2|46580.2|46560.2|46575.2|46555.2|2
1648446670000|2022-03-28 05:51:10|46582.7|46562.7|46583.9|46563.9|46586.4|46566.4|46582.7|46562.7|0
1648446680000|2022-03-28 05:51:20|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|0
1648446690000|2022-03-28 05:51:30|46587.7|46567.7|46580.2|46560.2|46587.7|46567.7|46576.4|46556.4|1
1648446700000|2022-03-28 05:51:40|46575.2|46555.2|46572.7|46552.7|46575.2|46555.2|46568.9|46548.9|0
1648446710000|2022-03-28 05:51:50|46573.9|46553.9|46585.2|46565.2|46586.4|46566.4|46572.7|46552.7|6
1648446720000|2022-03-28 05:52:00|46582.7|46562.7|46570.2|46550.2|46582.7|46562.7|46568.9|46548.9|35
1648446730000|2022-03-28 05:52:10|46583.9|46563.9|46586.4|46566.4|46586.4|46566.4|46582.7|46562.7|2
1648446740000|2022-03-28 05:52:20|46587.7|46567.7|46590.2|46570.2|46590.2|46570.2|46586.4|46566.4|2
1648446750000|2022-03-28 05:52:30|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46585.2|46565.2|1
1648446760000|2022-03-28 05:52:40|||||||||1
1648446770000|2022-03-28 05:52:50|||||||||1
1648446790000|2022-03-28 05:53:10|46590.2|46570.2|46590.2|46570.2|46590.2|46570.2|46590.2|46570.2|1
1648446800000|2022-03-28 05:53:20|46593.9|46573.9|46595.2|46575.2|46595.2|46575.2|46592.7|46572.7|2
1648446810000|2022-03-28 05:53:30|46596.4|46576.4|46597.7|46577.7|46597.7|46577.7|46595.2|46575.2|3
1648446820000|2022-03-28 05:53:40|46598.9|46578.9|46587.7|46567.7|46600.2|46580.2|46587.7|46567.7|3
1648446830000|2022-03-28 05:53:50|46588.9|46568.9|46593.9|46573.9|46596.4|46576.4|46588.9|46568.9|18
1648446840000|2022-03-28 05:54:00|46592.7|46572.7|46580.2|46560.2|46592.7|46572.7|46575.2|46555.2|19
1648446850000|2022-03-28 05:54:10|46582.7|46562.7|46587.7|46567.7|46592.7|46572.7|46582.7|46562.7|2
1648446860000|2022-03-28 05:54:20|46586.4|46566.4|46568.9|46548.9|46586.4|46566.4|46568.9|46548.9|5
1648446870000|2022-03-28 05:54:30|46571.4|46551.4|46580.2|46560.2|46581.4|46561.4|46571.4|46551.4|9
1648446880000|2022-03-28 05:54:40|46576.4|46556.4|46570.2|46550.2|46577.7|46557.7|46570.2|46550.2|8
1648446890000|2022-03-28 05:54:50|46568.9|46548.9|46571.4|46551.4|46572.7|46552.7|46568.9|46548.9|5
1648446900000|2022-03-28 05:55:00|46573.9|46553.9|46571.4|46551.4|46573.9|46553.9|46571.4|46551.4|2
1648446910000|2022-03-28 05:55:10|46572.7|46552.7|46577.7|46557.7|46577.7|46557.7|46571.4|46551.4|16
1648446920000|2022-03-28 05:55:20|46573.9|46553.9|46557.7|46537.7|46573.9|46553.9|46555.2|46535.2|11
1648446930000|2022-03-28 05:55:30|46558.9|46538.9|46562.7|46542.7|46562.7|46542.7|46558.9|46538.9|15
1648446940000|2022-03-28 05:55:40|46557.7|46537.7|46565.2|46545.2|46565.2|46545.2|46557.7|46537.7|9
1648446950000|2022-03-28 05:55:50|46563.9|46543.9|46572.7|46552.7|46577.7|46557.7|46562.7|46542.7|3
1648446960000|2022-03-28 05:56:00|46571.4|46551.4|46571.4|46551.4|46571.4|46551.4|46568.9|46548.9|0
1648446970000|2022-03-28 05:56:10|46570.2|46550.2|46568.9|46548.9|46570.2|46550.2|46563.9|46543.9|0
1648446990000|2022-03-28 05:56:30|46570.2|46550.2|46573.9|46553.9|46575.2|46555.2|46570.2|46550.2|0
1648447000000|2022-03-28 05:56:40|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|46572.7|46552.7|0
1648447010000|2022-03-28 05:56:50|46571.4|46551.4|46572.7|46552.7|46572.7|46552.7|46570.2|46550.2|0
1648447020000|2022-03-28 05:57:00|46573.9|46553.9|46572.7|46552.7|46573.9|46553.9|46572.7|46552.7|1
1648447030000|2022-03-28 05:57:10|46573.9|46553.9|46571.4|46551.4|46575.2|46555.2|46567.7|46547.7|1
1648447040000|2022-03-28 05:57:20|46570.2|46550.2|46572.7|46552.7|46572.7|46552.7|46570.2|46550.2|0
1648447050000|2022-03-28 05:57:30|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|1
1648447070000|2022-03-28 05:57:50|46572.7|46552.7|46571.4|46551.4|46572.7|46552.7|46568.9|46548.9|2
1648447080000|2022-03-28 05:58:00|46573.9|46553.9|46573.9|46553.9|46573.9|46553.9|46573.9|46553.9|23
1648447090000|2022-03-28 05:58:10|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|46575.2|46555.2|4
1648447100000|2022-03-28 05:58:20|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|46580.2|46560.2|6
1648447110000|2022-03-28 05:58:30|46580.2|46560.2|46578.9|46558.9|46581.4|46561.4|46578.9|46558.9|7
1648447120000|2022-03-28 05:58:40|46582.7|46562.7|46588.9|46568.9|46588.9|46568.9|46582.7|46562.7|1
1648447130000|2022-03-28 05:58:50|46586.4|46566.4|46586.4|46566.4|46591.4|46571.4|46586.4|46566.4|0
1648447140000|2022-03-28 05:59:00|46583.9|46563.9|46580.2|46560.2|46583.9|46563.9|46578.9|46558.9|3
1648447150000|2022-03-28 05:59:10|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|12
1648447160000|2022-03-28 05:59:20|46585.2|46565.2|46590.2|46570.2|46590.2|46570.2|46585.2|46565.2|2
1648447170000|2022-03-28 05:59:30|46587.7|46567.7|46587.7|46567.7|46590.2|46570.2|46587.7|46567.7|3
1648447180000|2022-03-28 05:59:40|46586.4|46566.4|46595.2|46575.2|46595.2|46575.2|46585.2|46565.2|15
1648447190000|2022-03-28 05:59:50|46591.4|46571.4|46593.9|46573.9|46596.4|46576.4|46591.4|46571.4|19
1648447200000|2022-03-28 06:00:00|46592.7|46572.7|46591.4|46571.4|46596.4|46576.4|46591.4|46571.4|21
1648447210000|2022-03-28 06:00:10|46592.7|46572.7|46596.4|46576.4|46596.4|46576.4|46592.7|46572.7|0
1648447220000|2022-03-28 06:00:20|46593.9|46573.9|46591.4|46571.4|46593.9|46573.9|46588.9|46568.9|4
1648447230000|2022-03-28 06:00:30|46588.9|46568.9|46590.2|46570.2|46591.4|46571.4|46588.9|46568.9|0
1648447240000|2022-03-28 06:00:40|46588.9|46568.9|46588.9|46568.9|46588.9|46568.9|46586.4|46566.4|0
1648447250000|2022-03-28 06:00:50|46590.2|46570.2|46588.9|46568.9|46590.2|46570.2|46588.9|46568.9|0
1648447260000|2022-03-28 06:01:00|46590.2|46570.2|46593.9|46573.9|46593.9|46573.9|46588.9|46568.9|2
1648447270000|2022-03-28 06:01:10|46592.7|46572.7|46597.7|46577.7|46597.7|46577.7|46591.4|46571.4|0
1648447280000|2022-03-28 06:01:20|46595.2|46575.2|46591.4|46571.4|46595.2|46575.2|46591.4|46571.4|0
1648447290000|2022-03-28 06:01:30|46592.7|46572.7|46596.4|46576.4|46596.4|46576.4|46591.4|46571.4|4
1648447300000|2022-03-28 06:01:40|46603.9|46583.9|46608.9|46588.9|46608.9|46588.9|46603.9|46583.9|20
1648447310000|2022-03-28 06:01:50|46607.7|46587.7|46603.9|46583.9|46607.7|46587.7|46603.9|46583.9|1
1648447320000|2022-03-28 06:02:00|46602.7|46582.7|46591.4|46571.4|46602.7|46582.7|46591.4|46571.4|4
1648447330000|2022-03-28 06:02:10|46592.7|46572.7|46593.9|46573.9|46593.9|46573.9|46591.4|46571.4|0
1648447340000|2022-03-28 06:02:20|46592.7|46572.7|46591.4|46571.4|46593.9|46573.9|46591.4|46571.4|0
1648447350000|2022-03-28 06:02:30|46592.7|46572.7|46593.9|46573.9|46593.9|46573.9|46592.7|46572.7|0
1648447360000|2022-03-28 06:02:40|46595.2|46575.2|46596.4|46576.4|46596.4|46576.4|46595.2|46575.2|2
1648447370000|2022-03-28 06:02:50|46598.9|46578.9|46595.2|46575.2|46598.9|46578.9|46595.2|46575.2|4
1648447380000|2022-03-28 06:03:00|46597.7|46577.7|46597.7|46577.7|46597.7|46577.7|46595.2|46575.2|2
1648447390000|2022-03-28 06:03:10|46593.9|46573.9|46597.7|46577.7|46597.7|46577.7|46593.9|46573.9|17
1648447400000|2022-03-28 06:03:20|46595.2|46575.2|46591.4|46571.4|46596.4|46576.4|46591.4|46571.4|0
1648447410000|2022-03-28 06:03:30|46590.2|46570.2|46591.4|46571.4|46591.4|46571.4|46588.9|46568.9|0
1648447420000|2022-03-28 06:03:40|46592.7|46572.7|46591.4|46571.4|46593.9|46573.9|46591.4|46571.4|0
1648447430000|2022-03-28 06:03:50|46588.9|46568.9|46583.9|46563.9|46588.9|46568.9|46583.9|46563.9|3
1648447440000|2022-03-28 06:04:00|46585.2|46565.2|46583.9|46563.9|46586.4|46566.4|46583.9|46563.9|0
1648447450000|2022-03-28 06:04:10|46582.7|46562.7|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|5
1648447460000|2022-03-28 06:04:20|46582.7|46562.7|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|0
1648447470000|2022-03-28 06:04:30|46581.4|46561.4|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|1
1648447490000|2022-03-28 06:04:50|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|0
1648447500000|2022-03-28 06:05:00|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|6
1648447510000|2022-03-28 06:05:10|46586.4|46566.4|46583.9|46563.9|46586.4|46566.4|46581.4|46561.4|7
1648447520000|2022-03-28 06:05:20|46586.4|46566.4|46582.7|46562.7|46586.4|46566.4|46582.7|46562.7|6
1648447530000|2022-03-28 06:05:30|46581.4|46561.4|46578.9|46558.9|46583.9|46563.9|46578.9|46558.9|4
1648447550000|2022-03-28 06:05:50|46580.2|46560.2|46581.4|46561.4|46581.4|46561.4|46580.2|46560.2|2
1648447560000|2022-03-28 06:06:00|46578.9|46558.9|46582.7|46562.7|46582.7|46562.7|46578.9|46558.9|9
1648447570000|2022-03-28 06:06:10|46583.9|46563.9|46581.4|46561.4|46583.9|46563.9|46581.4|46561.4|2
1648447580000|2022-03-28 06:06:20|46580.2|46560.2|46583.9|46563.9|46583.9|46563.9|46578.9|46558.9|1
1648447590000|2022-03-28 06:06:30|46582.7|46562.7|46578.9|46558.9|46582.7|46562.7|46578.9|46558.9|0
1648447600000|2022-03-28 06:06:40|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|1
1648447610000|2022-03-28 06:06:50|46580.2|46560.2|46582.7|46562.7|46583.9|46563.9|46578.9|46558.9|4
1648447620000|2022-03-28 06:07:00|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|0
1648447630000|2022-03-28 06:07:10|46576.4|46556.4|46576.4|46556.4|46578.9|46558.9|46576.4|46556.4|4
1648447640000|2022-03-28 06:07:20|46577.7|46557.7|46576.4|46556.4|46578.9|46558.9|46576.4|46556.4|1
1648447650000|2022-03-28 06:07:30|46575.2|46555.2|46566.4|46546.4|46575.2|46555.2|46566.4|46546.4|1
1648447660000|2022-03-28 06:07:40|46568.9|46548.9|46571.4|46551.4|46571.4|46551.4|46566.4|46546.4|2
1648447670000|2022-03-28 06:07:50|46572.7|46552.7|46573.9|46553.9|46575.2|46555.2|46570.2|46550.2|2
1648447680000|2022-03-28 06:08:00|46572.7|46552.7|46573.9|46553.9|46573.9|46553.9|46571.4|46551.4|9
1648447690000|2022-03-28 06:08:10|46572.7|46552.7|46571.4|46551.4|46572.7|46552.7|46568.9|46548.9|7
1648447700000|2022-03-28 06:08:20|46572.7|46552.7|46571.4|46551.4|46572.7|46552.7|46567.7|46547.7|5
1648447710000|2022-03-28 06:08:30|46572.7|46552.7|46576.4|46556.4|46581.4|46561.4|46572.7|46552.7|8
1648447720000|2022-03-28 06:08:40|46575.2|46555.2|46575.2|46555.2|46576.4|46556.4|46573.9|46553.9|7
1648447740000|2022-03-28 06:09:00|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|46578.9|46558.9|1
1648447750000|2022-03-28 06:09:10|||||||||12
1648447760000|2022-03-28 06:09:20|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|46580.2|46560.2|0
1648447770000|2022-03-28 06:09:30|46578.9|46558.9|46581.4|46561.4|46581.4|46561.4|46578.9|46558.9|8
1648447780000|2022-03-28 06:09:40|46580.2|46560.2|46581.4|46561.4|46581.4|46561.4|46578.9|46558.9|2
1648447790000|2022-03-28 06:09:50|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46581.4|46561.4|0
1648447800000|2022-03-28 06:10:00|46581.4|46561.4|46581.4|46561.4|46583.9|46563.9|46581.4|46561.4|0
1648447820000|2022-03-28 06:10:20|46583.9|46563.9|46581.4|46561.4|46583.9|46563.9|46581.4|46561.4|0
1648447830000|2022-03-28 06:10:30|46583.9|46563.9|46586.4|46566.4|46586.4|46566.4|46583.9|46563.9|4
1648447840000|2022-03-28 06:10:40|46588.9|46568.9|46588.9|46568.9|46590.2|46570.2|46588.9|46568.9|12
1648447850000|2022-03-28 06:10:50|46587.7|46567.7|46587.7|46567.7|46587.7|46567.7|46585.2|46565.2|8
1648447860000|2022-03-28 06:11:00|46588.9|46568.9|46586.4|46566.4|46588.9|46568.9|46583.9|46563.9|5
1648447870000|2022-03-28 06:11:10|||||||||1
1648447880000|2022-03-28 06:11:20|46587.7|46567.7|46586.4|46566.4|46588.9|46568.9|46586.4|46566.4|0
1648447900000|2022-03-28 06:11:40|46588.9|46568.9|46588.9|46568.9|46588.9|46568.9|46588.9|46568.9|6
1648447910000|2022-03-28 06:11:50|46590.2|46570.2|46588.9|46568.9|46591.4|46571.4|46588.9|46568.9|5
1648447920000|2022-03-28 06:12:00|46590.2|46570.2|46593.9|46573.9|46593.9|46573.9|46588.9|46568.9|7
1648447930000|2022-03-28 06:12:10|46592.7|46572.7|46588.9|46568.9|46593.9|46573.9|46588.9|46568.9|16
1648447940000|2022-03-28 06:12:20|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|46583.9|46563.9|4
1648447950000|2022-03-28 06:12:30|46587.7|46567.7|46588.9|46568.9|46588.9|46568.9|46586.4|46566.4|1
1648447960000|2022-03-28 06:12:40|46591.4|46571.4|46588.9|46568.9|46591.4|46571.4|46588.9|46568.9|16
1648447970000|2022-03-28 06:12:50|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|46585.2|46565.2|1
1648447980000|2022-03-28 06:13:00|46582.7|46562.7|46582.7|46562.7|46583.9|46563.9|46578.9|46558.9|5
1648447990000|2022-03-28 06:13:10|46585.2|46565.2|46606.4|46586.4|46606.4|46586.4|46585.2|46565.2|20
1648448000000|2022-03-28 06:13:20|46603.9|46583.9|46602.7|46582.7|46603.9|46583.9|46602.7|46582.7|2
1648448010000|2022-03-28 06:13:30|46603.9|46583.9|46603.9|46583.9|46606.4|46586.4|46603.9|46583.9|1
1648448020000|2022-03-28 06:13:40|46601.4|46581.4|46601.4|46581.4|46601.4|46581.4|46601.4|46581.4|0
1648448040000|2022-03-28 06:14:00|46603.9|46583.9|46606.4|46586.4|46606.4|46586.4|46603.9|46583.9|2
1648448060000|2022-03-28 06:14:20|46601.4|46581.4|46591.4|46571.4|46601.4|46581.4|46590.2|46570.2|4
1648448070000|2022-03-28 06:14:30|46593.9|46573.9|46592.7|46572.7|46593.9|46573.9|46591.4|46571.4|3
1648448080000|2022-03-28 06:14:40|46593.9|46573.9|46591.4|46571.4|46593.9|46573.9|46591.4|46571.4|0
1648448090000|2022-03-28 06:14:50|46588.9|46568.9|46588.9|46568.9|46591.4|46571.4|46588.9|46568.9|0
1648448100000|2022-03-28 06:15:00|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|46586.4|46566.4|1
1648448110000|2022-03-28 06:15:10|46583.9|46563.9|46586.4|46566.4|46586.4|46566.4|46583.9|46563.9|1
1648448150000|2022-03-28 06:15:50|46587.7|46567.7|46588.9|46568.9|46588.9|46568.9|46586.4|46566.4|0
1648448160000|2022-03-28 06:16:00|46586.4|46566.4|46585.2|46565.2|46588.9|46568.9|46585.2|46565.2|2
1648448170000|2022-03-28 06:16:10|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|46583.9|46563.9|0
1648448180000|2022-03-28 06:16:20|46585.2|46565.2|46586.4|46566.4|46586.4|46566.4|46583.9|46563.9|0
1648448190000|2022-03-28 06:16:30|46585.2|46565.2|46583.9|46563.9|46585.2|46565.2|46583.9|46563.9|0
1648448210000|2022-03-28 06:16:50|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|46581.4|46561.4|1
1648448220000|2022-03-28 06:17:00|46578.9|46558.9|46556.4|46536.4|46578.9|46558.9|46553.9|46533.9|9
1648448230000|2022-03-28 06:17:10|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|46561.4|46541.4|1
1648448240000|2022-03-28 06:17:20|46558.9|46538.9|46558.9|46538.9|46558.9|46538.9|46558.9|46538.9|1
1648448250000|2022-03-28 06:17:30|46556.4|46536.4|46551.4|46531.4|46556.4|46536.4|46551.4|46531.4|2
1648448260000|2022-03-28 06:17:40|46548.9|46528.9|46552.7|46532.7|46552.7|46532.7|46548.9|46528.9|1
1648448270000|2022-03-28 06:17:50|46551.4|46531.4|46551.4|46531.4|46553.9|46533.9|46551.4|46531.4|1
1648448280000|2022-03-28 06:18:00|46552.7|46532.7|46551.4|46531.4|46553.9|46533.9|46551.4|46531.4|0
1648448290000|2022-03-28 06:18:10|||||||||1
1648448300000|2022-03-28 06:18:20|46550.2|46530.2|46543.9|46523.9|46550.2|46530.2|46542.7|46522.7|0
1648448310000|2022-03-28 06:18:30|46542.7|46522.7|46546.4|46526.4|46546.4|46526.4|46542.7|46522.7|2
1648448320000|2022-03-28 06:18:40|||||||||1
1648448330000|2022-03-28 06:18:50|46547.7|46527.7|46546.4|46526.4|46550.2|46530.2|46546.4|46526.4|0
1648448340000|2022-03-28 06:19:00|46545.2|46525.2|46543.9|46523.9|46546.4|46526.4|46543.9|46523.9|0
1648448350000|2022-03-28 06:19:10|46542.7|46522.7|46516.4|46496.4|46542.7|46522.7|46516.4|46496.4|23
1648448360000|2022-03-28 06:19:20|46511.4|46491.4|46506.4|46486.4|46511.4|46491.4|46505.2|46485.2|19
1648448370000|2022-03-28 06:19:30|46508.9|46488.9|46525.2|46505.2|46525.2|46505.2|46508.9|46488.9|9
1648448380000|2022-03-28 06:19:40|46526.4|46506.4|46526.4|46506.4|46526.4|46506.4|46522.7|46502.7|6
1648448390000|2022-03-28 06:19:50|46523.9|46503.9|46521.4|46501.4|46526.4|46506.4|46521.4|46501.4|1
1648448400000|2022-03-28 06:20:00|46522.7|46502.7|46521.4|46501.4|46523.9|46503.9|46518.9|46498.9|7
1648448410000|2022-03-28 06:20:10|46518.9|46498.9|46521.4|46501.4|46521.4|46501.4|46517.7|46497.7|4
1648448420000|2022-03-28 06:20:20|46522.7|46502.7|46535.2|46515.2|46535.2|46515.2|46522.7|46502.7|1
1648448430000|2022-03-28 06:20:30|46536.4|46516.4|46535.2|46515.2|46536.4|46516.4|46533.9|46513.9|0
1648448440000|2022-03-28 06:20:40|46533.9|46513.9|46521.4|46501.4|46533.9|46513.9|46521.4|46501.4|1
1648448450000|2022-03-28 06:20:50|46516.4|46496.4|46518.9|46498.9|46521.4|46501.4|46516.4|46496.4|16
1648448460000|2022-03-28 06:21:00|46517.7|46497.7|46520.2|46500.2|46520.2|46500.2|46516.4|46496.4|1
1648448470000|2022-03-28 06:21:10|46522.7|46502.7|46525.2|46505.2|46525.2|46505.2|46521.4|46501.4|4
1648448480000|2022-03-28 06:21:20|46523.9|46503.9|46526.4|46506.4|46527.7|46507.7|46521.4|46501.4|8
1648448490000|2022-03-28 06:21:30|46528.9|46508.9|46526.4|46506.4|46528.9|46508.9|46526.4|46506.4|0
1648448500000|2022-03-28 06:21:40|46523.9|46503.9|46523.9|46503.9|46525.2|46505.2|46521.4|46501.4|9
1648448510000|2022-03-28 06:21:50|46525.2|46505.2|46523.9|46503.9|46525.2|46505.2|46523.9|46503.9|12
1648448520000|2022-03-28 06:22:00|46526.4|46506.4|46518.9|46498.9|46527.7|46507.7|46518.9|46498.9|21
1648448530000|2022-03-28 06:22:10|46520.2|46500.2|46511.4|46491.4|46520.2|46500.2|46511.4|46491.4|11
1648448540000|2022-03-28 06:22:20|46513.9|46493.9|46516.4|46496.4|46516.4|46496.4|46511.4|46491.4|0
1648448550000|2022-03-28 06:22:30|46513.9|46493.9|46513.9|46493.9|46513.9|46493.9|46513.9|46493.9|0
1648448560000|2022-03-28 06:22:40|46516.4|46496.4|46513.9|46493.9|46516.4|46496.4|46511.4|46491.4|5
1648448570000|2022-03-28 06:22:50|46516.4|46496.4|46518.9|46498.9|46521.4|46501.4|46516.4|46496.4|10
1648448580000|2022-03-28 06:23:00|46516.4|46496.4|46516.4|46496.4|46521.4|46501.4|46516.4|46496.4|5
1648448590000|2022-03-28 06:23:10|46515.2|46495.2|46511.4|46491.4|46516.4|46496.4|46511.4|46491.4|0
1648448600000|2022-03-28 06:23:20|46513.9|46493.9|46511.4|46491.4|46515.2|46495.2|46511.4|46491.4|0
1648448610000|2022-03-28 06:23:30|46510.2|46490.2|46511.4|46491.4|46513.9|46493.9|46508.9|46488.9|1
1648448620000|2022-03-28 06:23:40|46513.9|46493.9|46513.9|46493.9|46515.2|46495.2|46513.9|46493.9|0
1648448630000|2022-03-28 06:23:50|46512.7|46492.7|46518.9|46498.9|46518.9|46498.9|46511.4|46491.4|1
1648448640000|2022-03-28 06:24:00|46516.4|46496.4|46516.4|46496.4|46518.9|46498.9|46516.4|46496.4|1
1648448650000|2022-03-28 06:24:10|46513.9|46493.9|46511.4|46491.4|46513.9|46493.9|46511.4|46491.4|6
1648448660000|2022-03-28 06:24:20|46513.9|46493.9|46511.4|46491.4|46513.9|46493.9|46511.4|46491.4|0
1648448670000|2022-03-28 06:24:30|46512.7|46492.7|46513.9|46493.9|46516.4|46496.4|46512.7|46492.7|1
1648448680000|2022-03-28 06:24:40|46510.2|46490.2|46506.4|46486.4|46511.4|46491.4|46506.4|46486.4|15
1648448690000|2022-03-28 06:24:50|46505.2|46485.2|46501.4|46481.4|46505.2|46485.2|46501.4|46481.4|3
1648448700000|2022-03-28 06:25:00|46500.2|46480.2|46501.4|46481.4|46501.4|46481.4|46500.2|46480.2|0
1648448710000|2022-03-28 06:25:10|46497.7|46477.7|46497.7|46477.7|46500.2|46480.2|46497.7|46477.7|2
1648448720000|2022-03-28 06:25:20|46495.2|46475.2|46483.9|46463.9|46497.7|46477.7|46483.9|46463.9|6
1648448730000|2022-03-28 06:25:30|46485.2|46465.2|46486.4|46466.4|46486.4|46466.4|46485.2|46465.2|1
1648448740000|2022-03-28 06:25:40|46487.7|46467.7|46466.4|46446.4|46487.7|46467.7|46461.4|46441.4|74
1648448750000|2022-03-28 06:25:50|46468.9|46448.9|46471.4|46451.4|46471.4|46451.4|46466.4|46446.4|4
1648448760000|2022-03-28 06:26:00|46472.7|46452.7|46471.4|46451.4|46472.7|46452.7|46471.4|46451.4|3
1648448770000|2022-03-28 06:26:10|46470.2|46450.2|46471.4|46451.4|46471.4|46451.4|46468.9|46448.9|6
1648448780000|2022-03-28 06:26:20|46466.4|46446.4|46463.9|46443.9|46471.4|46451.4|46463.9|46443.9|2
1648448790000|2022-03-28 06:26:30|46461.4|46441.4|46463.9|46443.9|46463.9|46443.9|46461.4|46441.4|0
1648448800000|2022-03-28 06:26:40|46466.4|46446.4|46466.4|46446.4|46466.4|46446.4|46461.4|46441.4|1
1648448810000|2022-03-28 06:26:50|46470.2|46450.2|46468.9|46448.9|46470.2|46450.2|46466.4|46446.4|2
1648448820000|2022-03-28 06:27:00|46466.4|46446.4|46468.9|46448.9|46468.9|46448.9|46466.4|46446.4|3
1648448830000|2022-03-28 06:27:10|46471.4|46451.4|46471.4|46451.4|46471.4|46451.4|46466.4|46446.4|0
1648448840000|2022-03-28 06:27:20|46468.9|46448.9|46481.4|46461.4|46483.9|46463.9|46468.9|46448.9|7
1648448850000|2022-03-28 06:27:30|46483.9|46463.9|46486.4|46466.4|46486.4|46466.4|46481.4|46461.4|3
1648448860000|2022-03-28 06:27:40|46488.9|46468.9|46491.4|46471.4|46491.4|46471.4|46488.9|46468.9|2
1648448870000|2022-03-28 06:27:50|46497.7|46477.7|46498.9|46478.9|46498.9|46478.9|46497.7|46477.7|4
1648448880000|2022-03-28 06:28:00|46497.7|46477.7|46497.7|46477.7|46500.2|46480.2|46495.2|46475.2|7
1648448890000|2022-03-28 06:28:10|46496.4|46476.4|46500.2|46480.2|46500.2|46480.2|46496.4|46476.4|2
1648448900000|2022-03-28 06:28:20|46501.4|46481.4|46498.9|46478.9|46502.7|46482.7|46498.9|46478.9|2
1648448910000|2022-03-28 06:28:30|46500.2|46480.2|46500.2|46480.2|46500.2|46480.2|46500.2|46480.2|16
1648448920000|2022-03-28 06:28:40|46501.4|46481.4|46500.2|46480.2|46502.7|46482.7|46500.2|46480.2|1
1648448930000|2022-03-28 06:28:50|46502.7|46482.7|46500.2|46480.2|46502.7|46482.7|46500.2|46480.2|2
1648448940000|2022-03-28 06:29:00|46511.4|46491.4|46491.4|46471.4|46511.4|46491.4|46491.4|46471.4|22
1648448950000|2022-03-28 06:29:10|46488.9|46468.9|46487.7|46467.7|46491.4|46471.4|46486.4|46466.4|6
1648448960000|2022-03-28 06:29:20|46486.4|46466.4|46493.9|46473.9|46493.9|46473.9|46486.4|46466.4|2
1648448970000|2022-03-28 06:29:30|46496.4|46476.4|46491.4|46471.4|46496.4|46476.4|46491.4|46471.4|2
1648448980000|2022-03-28 06:29:40|46492.7|46472.7|46487.7|46467.7|46492.7|46472.7|46487.7|46467.7|3
1648448990000|2022-03-28 06:29:50|46486.4|46466.4|46482.7|46462.7|46486.4|46466.4|46482.7|46462.7|5
1648449000000|2022-03-28 06:30:00|46483.9|46463.9|46485.2|46465.2|46485.2|46465.2|46483.9|46463.9|1
1648449010000|2022-03-28 06:30:10|46493.9|46473.9|46488.9|46468.9|46493.9|46473.9|46488.9|46468.9|6
1648449020000|2022-03-28 06:30:20|46483.9|46463.9|46485.2|46465.2|46488.9|46468.9|46483.9|46463.9|3
1648449030000|2022-03-28 06:30:30|46486.4|46466.4|46481.4|46461.4|46486.4|46466.4|46481.4|46461.4|1
1648449040000|2022-03-28 06:30:40|46482.7|46462.7|46483.9|46463.9|46486.4|46466.4|46481.4|46461.4|2
1648449050000|2022-03-28 06:30:50|46486.4|46466.4|46492.7|46472.7|46492.7|46472.7|46486.4|46466.4|21
1648449060000|2022-03-28 06:31:00|46490.2|46470.2|46499|46479|46499|46479|46490.2|46470.2|16
1648449070000|2022-03-28 06:31:10|46501.5|46481.5|46509|46489|46511.5|46491.5|46501.5|46481.5|5
1648449080000|2022-03-28 06:31:20|46506.5|46486.5|46506.5|46486.5|46506.5|46486.5|46506.5|46486.5|4
1648449090000|2022-03-28 06:31:30|46509|46489|46509|46489|46509|46489|46509|46489|4
1648449100000|2022-03-28 06:31:40|46507.7|46487.7|46506.5|46486.5|46509|46489|46506.5|46486.5|3
1648449110000|2022-03-28 06:31:50|46504|46484|46502.7|46482.7|46504|46484|46502.7|46482.7|6
1648449120000|2022-03-28 06:32:00|46500.2|46480.2|46493.9|46473.9|46500.2|46480.2|46492.7|46472.7|3
1648449130000|2022-03-28 06:32:10|46495.2|46475.2|46505.2|46485.2|46505.2|46485.2|46495.2|46475.2|7
1648449140000|2022-03-28 06:32:20|46504|46484|46504|46484|46504|46484|46500.2|46480.2|5
1648449150000|2022-03-28 06:32:30|46502.7|46482.7|46496.5|46476.5|46502.7|46482.7|46496.5|46476.5|3
1648449160000|2022-03-28 06:32:40|46495.2|46475.2|46495.2|46475.2|46496.5|46476.5|46490.2|46470.2|1
1648449170000|2022-03-28 06:32:50|46496.5|46476.5|46499|46479|46499|46479|46496.5|46476.5|0
1648449180000|2022-03-28 06:33:00|46500.2|46480.2|46514|46494|46514|46494|46500.2|46480.2|4
1648449190000|2022-03-28 06:33:10|46516.5|46496.5|46519|46499|46519|46499|46514|46494|1
1648449200000|2022-03-28 06:33:20|46517.7|46497.7|46516.5|46496.5|46519|46499|46515.2|46495.2|0
1648449210000|2022-03-28 06:33:30|46517.7|46497.7|46516.5|46496.5|46519|46499|46514|46494|0
1648449220000|2022-03-28 06:33:40|46519|46499|46516.5|46496.5|46519|46499|46516.5|46496.5|5
1648449230000|2022-03-28 06:33:50|46515.2|46495.2|46511.5|46491.5|46515.2|46495.2|46511.5|46491.5|2
1648449240000|2022-03-28 06:34:00|46509|46489|46507.7|46487.7|46511.5|46491.5|46506.5|46486.5|12
1648449250000|2022-03-28 06:34:10|46505.2|46485.2|46514|46494|46514|46494|46505.2|46485.2|1
1648449260000|2022-03-28 06:34:20|46515.2|46495.2|46514|46494|46515.2|46495.2|46514|46494|0
1648449270000|2022-03-28 06:34:30|46509|46489|46509|46489|46509|46489|46506.5|46486.5|0
1648449280000|2022-03-28 06:34:40|46506.5|46486.5|46506.5|46486.5|46506.5|46486.5|46506.5|46486.5|0
1648449290000|2022-03-28 06:34:50|46504|46484|46501.5|46481.5|46504|46484|46501.5|46481.5|0
1648449300000|2022-03-28 06:35:00|46496.5|46476.5|46499|46479|46499|46479|46494|46474|0
1648449320000|2022-03-28 06:35:20|46494|46474|46481.5|46461.5|46494|46474|46481.5|46461.5|9
1648449330000|2022-03-28 06:35:30|46484|46464|46482.7|46462.7|46484|46464|46481.5|46461.5|0
1648449340000|2022-03-28 06:35:40|46481.5|46461.5|46481.5|46461.5|46481.5|46461.5|46479|46459|0
1648449350000|2022-03-28 06:35:50|46476.5|46456.5|46474|46454|46481.5|46461.5|46474|46454|5
1648449370000|2022-03-28 06:36:10|46476.5|46456.5|46474|46454|46476.5|46456.5|46472.7|46452.7|1
1648449380000|2022-03-28 06:36:20|46471.5|46451.5|46484|46464|46484|46464|46471.5|46451.5|12
1648449390000|2022-03-28 06:36:30|46480.2|46460.2|46484|46464|46485.2|46465.2|46479|46459|8
1648449400000|2022-03-28 06:36:40|46486.5|46466.5|46486.5|46466.5|46489|46469|46484|46464|0
1648449410000|2022-03-28 06:36:50|46489|46469|46484|46464|46489|46469|46484|46464|1
1648449420000|2022-03-28 06:37:00|46486.5|46466.5|46490.2|46470.2|46490.2|46470.2|46484|46464|1
1648449430000|2022-03-28 06:37:10|46492.7|46472.7|46495.2|46475.2|46495.2|46475.2|46492.7|46472.7|0
1648449440000|2022-03-28 06:37:20|46492.7|46472.7|46491.5|46471.5|46492.7|46472.7|46491.5|46471.5|1
1648449450000|2022-03-28 06:37:30|46490.2|46470.2|46490.2|46470.2|46490.2|46470.2|46490.2|46470.2|1
1648449460000|2022-03-28 06:37:40|46489|46469|46479|46459|46489|46469|46476.5|46456.5|4
1648449470000|2022-03-28 06:37:50|46481.5|46461.5|46482.7|46462.7|46484|46464|46481.5|46461.5|0
1648449480000|2022-03-28 06:38:00|46480.2|46460.2|46479|46459|46480.2|46460.2|46479|46459|0
1648449490000|2022-03-28 06:38:10|46480.2|46460.2|46484|46464|46484|46464|46480.2|46460.2|7
1648449500000|2022-03-28 06:38:20|46485.2|46465.2|46484|46464|46485.2|46465.2|46484|46464|0
1648449510000|2022-03-28 06:38:30|46486.5|46466.5|46487.7|46467.7|46489|46469|46486.5|46466.5|2
1648449520000|2022-03-28 06:38:40|46486.5|46466.5|46487.7|46467.7|46489|46469|46486.5|46466.5|0
1648449540000|2022-03-28 06:39:00|46492.7|46472.7|46494|46474|46495.2|46475.2|46492.7|46472.7|5
1648449550000|2022-03-28 06:39:10|46495.2|46475.2|46496.5|46476.5|46496.5|46476.5|46494|46474|1
1648449570000|2022-03-28 06:39:30|||||||||1
1648449590000|2022-03-28 06:39:50|46497.7|46477.7|46499|46479|46499|46479|46497.7|46477.7|2
1648449600000|2022-03-28 06:40:00|46496.5|46476.5|46502.7|46482.7|46502.7|46482.7|46496.5|46476.5|4
1648449610000|2022-03-28 06:40:10|46503.9|46483.9|46511.5|46491.5|46514|46494|46503.9|46483.9|3
1648449620000|2022-03-28 06:40:20|46512.7|46492.7|46517.7|46497.7|46520.2|46500.2|46512.7|46492.7|18
1648449630000|2022-03-28 06:40:30|46516.5|46496.5|46516.5|46496.5|46516.5|46496.5|46514|46494|9
1648449640000|2022-03-28 06:40:40|46517.7|46497.7|46520.2|46500.2|46520.2|46500.2|46516.5|46496.5|3
1648449650000|2022-03-28 06:40:50|46521.5|46501.5|46515.2|46495.2|46524|46504|46515.2|46495.2|15
1648449660000|2022-03-28 06:41:00|46516.5|46496.5|46515.2|46495.2|46517.7|46497.7|46515.2|46495.2|5
1648449670000|2022-03-28 06:41:10|46512.7|46492.7|46511.5|46491.5|46514|46494|46509|46489|2
1648449680000|2022-03-28 06:41:20|46512.7|46492.7|46504|46484|46512.7|46492.7|46501.5|46481.5|3
1648449690000|2022-03-28 06:41:30|46505.2|46485.2|46510.2|46490.2|46510.2|46490.2|46505.2|46485.2|0
1648449700000|2022-03-28 06:41:40|46511.4|46491.4|46515.2|46495.2|46515.2|46495.2|46511.4|46491.4|0
1648449710000|2022-03-28 06:41:50|46516.5|46496.5|46514|46494|46516.5|46496.5|46514|46494|0
1648449720000|2022-03-28 06:42:00|46511.5|46491.5|46511.5|46491.5|46511.5|46491.5|46511.5|46491.5|1
1648449730000|2022-03-28 06:42:10|46507.7|46487.7|46506.5|46486.5|46507.7|46487.7|46506.5|46486.5|3
1648449740000|2022-03-28 06:42:20|46507.7|46487.7|46511.5|46491.5|46511.5|46491.5|46507.7|46487.7|3
1648449750000|2022-03-28 06:42:30|46519|46499|46520.2|46500.2|46520.2|46500.2|46519|46499|2
1648449760000|2022-03-28 06:42:40|46521.5|46501.5|46519|46499|46521.5|46501.5|46519|46499|0
1648449770000|2022-03-28 06:42:50|46522.7|46502.7|46522.7|46502.7|46522.7|46502.7|46519|46499|9
1648449780000|2022-03-28 06:43:00|46521.5|46501.5|46527.7|46507.7|46528.9|46508.9|46521.5|46501.5|11
1648449790000|2022-03-28 06:43:10|46528.9|46508.9|46536.5|46516.5|46536.5|46516.5|46528.9|46508.9|3
1648449800000|2022-03-28 06:43:20|46543.9|46523.9|46545.2|46525.2|46545.2|46525.2|46543.9|46523.9|1
1648449820000|2022-03-28 06:43:40|46546.4|46526.4|46547.7|46527.7|46547.7|46527.7|46546.4|46526.4|0
1648449830000|2022-03-28 06:43:50|46550.2|46530.2|46547.7|46527.7|46550.2|46530.2|46547.7|46527.7|1
1648449840000|2022-03-28 06:44:00|46548.9|46528.9|46547.7|46527.7|46548.9|46528.9|46547.7|46527.7|0
1648449850000|2022-03-28 06:44:10|46548.9|46528.9|46550.2|46530.2|46550.2|46530.2|46548.9|46528.9|0
1648449860000|2022-03-28 06:44:20|46547.7|46527.7|46539|46519|46547.7|46527.7|46539|46519|4
1648449870000|2022-03-28 06:44:30|46537.7|46517.7|46531.5|46511.5|46537.7|46517.7|46529|46509|0
1648449880000|2022-03-28 06:44:40|46534|46514|46529|46509|46534|46514|46529|46509|1
1648449890000|2022-03-28 06:44:50|46527.7|46507.7|46526.5|46506.5|46527.7|46507.7|46526.5|46506.5|2
1648449900000|2022-03-28 06:45:00|46527.7|46507.7|46524|46504|46529|46509|46524|46504|0
1648449910000|2022-03-28 06:45:10|46529|46509|46529|46509|46529|46509|46526.5|46506.5|1
1648449920000|2022-03-28 06:45:20|46530.2|46510.2|46534|46514|46534|46514|46530.2|46510.2|0
1648449930000|2022-03-28 06:45:30|46536.5|46516.5|46536.5|46516.5|46536.5|46516.5|46536.5|46516.5|0
1648449940000|2022-03-28 06:45:40|46534|46514|46540.2|46520.2|46540.2|46520.2|46534|46514|0
1648449960000|2022-03-28 06:46:00|46539|46519|46544|46524|46544|46524|46537.7|46517.7|2
1648449970000|2022-03-28 06:46:10|46547.7|46527.7|46547.7|46527.7|46550.2|46530.2|46547.7|46527.7|3
1648449980000|2022-03-28 06:46:20|46542.7|46522.7|46547.7|46527.7|46551.5|46531.5|46542.7|46522.7|8
1648449990000|2022-03-28 06:46:30|46546.5|46526.5|46546.5|46526.5|46546.5|46526.5|46544|46524|6
1648450000000|2022-03-28 06:46:40|46549|46529|46556.5|46536.5|46556.5|46536.5|46549|46529|4
1648450010000|2022-03-28 06:46:50|46557.7|46537.7|46559|46539|46561.5|46541.5|46557.7|46537.7|2
1648450020000|2022-03-28 06:47:00|46560.2|46540.2|46556.5|46536.5|46561.5|46541.5|46556.5|46536.5|6
1648450030000|2022-03-28 06:47:10|46554|46534|46554|46534|46556.5|46536.5|46554|46534|10
1648450040000|2022-03-28 06:47:20|46552.7|46532.7|46552.7|46532.7|46552.7|46532.7|46552.7|46532.7|2
1648450050000|2022-03-28 06:47:30|46554|46534|46549|46529|46554|46534|46549|46529|0
1648450060000|2022-03-28 06:47:40|46547.7|46527.7|46544|46524|46547.7|46527.7|46539|46519|2
1648450070000|2022-03-28 06:47:50|46546.5|46526.5|46547.7|46527.7|46550.2|46530.2|46546.5|46526.5|2
1648450080000|2022-03-28 06:48:00|46549|46529|46551.5|46531.5|46551.5|46531.5|46549|46529|2
1648450090000|2022-03-28 06:48:10|46549|46529|46545.2|46525.2|46549|46529|46542.7|46522.7|13
1648450100000|2022-03-28 06:48:20|46546.5|46526.5|46546.5|46526.5|46546.5|46526.5|46546.5|46526.5|0
1648450110000|2022-03-28 06:48:30|46544|46524|46541.5|46521.5|46546.5|46526.5|46541.5|46521.5|6
1648450120000|2022-03-28 06:48:40|46540.2|46520.2|46540.2|46520.2|46541.5|46521.5|46534|46514|7
1648450130000|2022-03-28 06:48:50|46539|46519|46539|46519|46541.5|46521.5|46539|46519|0
1648450140000|2022-03-28 06:49:00|46541.5|46521.5|46549|46529|46549|46529|46539|46519|4
1648450150000|2022-03-28 06:49:10|46550.2|46530.2|46549|46529|46554|46534|46549|46529|3
1648450160000|2022-03-28 06:49:20|46544|46524|46545.2|46525.2|46546.5|46526.5|46542.7|46522.7|7
1648450170000|2022-03-28 06:49:30|46544|46524|46541.5|46521.5|46544|46524|46541.5|46521.5|1
1648450180000|2022-03-28 06:49:40|46540.2|46520.2|46541.5|46521.5|46541.5|46521.5|46540.2|46520.2|2
1648450190000|2022-03-28 06:49:50|46542.7|46522.7|46544|46524|46544|46524|46541.4|46521.4|25
1648450200000|2022-03-28 06:50:00|46541.5|46521.5|46549|46529|46549|46529|46541.5|46521.5|8
1648450210000|2022-03-28 06:50:10|46550.2|46530.2|46554|46534|46554|46534|46549|46529|3
1648450220000|2022-03-28 06:50:20|46552.7|46532.7|46549|46529|46554|46534|46549|46529|1
1648450230000|2022-03-28 06:50:30|46550.2|46530.2|46549|46529|46551.5|46531.5|46546.5|46526.5|14
1648450240000|2022-03-28 06:50:40|46550.2|46530.2|46554|46534|46555.2|46535.2|46550.2|46530.2|3
1648450250000|2022-03-28 06:50:50|46552.7|46532.7|46554|46534|46554|46534|46551.5|46531.5|5
1648450260000|2022-03-28 06:51:00|46556.5|46536.5|46556.5|46536.5|46556.5|46536.5|46554|46534|3
1648450270000|2022-03-28 06:51:10|46557.7|46537.7|46559|46539|46560.2|46540.2|46556.5|46536.5|12
1648450280000|2022-03-28 06:51:20|46556.5|46536.5|46556.5|46536.5|46556.5|46536.5|46556.5|46536.5|9
1648450290000|2022-03-28 06:51:30|46555.2|46535.2|46555.2|46535.2|46555.2|46535.2|46552.7|46532.7|7
1648450300000|2022-03-28 06:51:40|46552.7|46532.7|46540.2|46520.2|46552.7|46532.7|46540.2|46520.2|4
1648450310000|2022-03-28 06:51:50|46539|46519|46540.2|46520.2|46540.2|46520.2|46539|46519|0
1648450320000|2022-03-28 06:52:00|46541.4|46521.4|46539|46519|46544|46524|46539|46519|2
1648450330000|2022-03-28 06:52:10|46541.5|46521.5|46541.5|46521.5|46541.5|46521.5|46541.5|46521.5|0
1648450340000|2022-03-28 06:52:20|46547.7|46527.7|46547.7|46527.7|46547.7|46527.7|46547.7|46527.7|0
1648450350000|2022-03-28 06:52:30|46549|46529|46556.5|46536.5|46556.5|46536.5|46549|46529|9
1648450360000|2022-03-28 06:52:40|46555.2|46535.2|46554|46534|46555.2|46535.2|46554|46534|1
1648450370000|2022-03-28 06:52:50|46555.2|46535.2|46556.5|46536.5|46557.7|46537.7|46554|46534|2
1648450380000|2022-03-28 06:53:00|46554|46534|46556.5|46536.5|46556.5|46536.5|46554|46534|12
1648450390000|2022-03-28 06:53:10|46559|46539|46560.2|46540.2|46560.2|46540.2|46557.7|46537.7|2
1648450400000|2022-03-28 06:53:20|46564|46544|46571.5|46551.5|46571.5|46551.5|46564|46544|4
1648450410000|2022-03-28 06:53:30|46570.2|46550.2|46580.2|46560.2|46581.5|46561.5|46570.2|46550.2|5
1648450420000|2022-03-28 06:53:40|46579|46559|46579|46559|46579|46559|46579|46559|3
1648450430000|2022-03-28 06:53:50|46576.5|46556.5|46576.5|46556.5|46576.5|46556.5|46576.5|46556.5|2
1648450440000|2022-03-28 06:54:00|46574|46554|46579|46559|46579|46559|46574|46554|8
1648450450000|2022-03-28 06:54:10|46581.5|46561.5|46576.5|46556.5|46584|46564|46576.5|46556.5|1
1648450460000|2022-03-28 06:54:20|46579|46559|46584|46564|46586.5|46566.5|46579|46559|5
1648450470000|2022-03-28 06:54:30|46582.7|46562.7|46591.5|46571.5|46591.5|46571.5|46580.2|46560.2|12
1648450480000|2022-03-28 06:54:40|46594|46574|46594|46574|46594|46574|46591.5|46571.5|5
1648450490000|2022-03-28 06:54:50|46592.7|46572.7|46591.5|46571.5|46592.7|46572.7|46591.5|46571.5|0
1648450500000|2022-03-28 06:55:00|46592.7|46572.7|46596.5|46576.5|46596.5|46576.5|46591.5|46571.5|11
1648450510000|2022-03-28 06:55:10|46592.7|46572.7|46596.5|46576.5|46596.5|46576.5|46592.7|46572.7|4
1648450520000|2022-03-28 06:55:20|46595.2|46575.2|46599|46579|46599|46579|46595.2|46575.2|11
1648450530000|2022-03-28 06:55:30|46602.7|46582.7|46609|46589|46609|46589|46601.5|46581.5|21
1648450540000|2022-03-28 06:55:40|46606.5|46586.5|46613.9|46593.9|46615.2|46595.2|46605.2|46585.2|37
1648450550000|2022-03-28 06:55:50|46612.7|46592.7|46613.9|46593.9|46613.9|46593.9|46612.7|46592.7|1
1648450560000|2022-03-28 06:56:00|46615.2|46595.2|46623.9|46603.9|46623.9|46603.9|46615.2|46595.2|13
1648450570000|2022-03-28 06:56:10|46626.4|46606.4|46626.4|46606.4|46628.9|46608.9|46623.9|46603.9|4
1648450580000|2022-03-28 06:56:20|46628.9|46608.9|46635.2|46615.2|46635.2|46615.2|46626.4|46606.4|7
1648450590000|2022-03-28 06:56:30|46637.7|46617.7|46636.4|46616.4|46640.2|46620.2|46635.2|46615.2|4
1648450600000|2022-03-28 06:56:40|46633.9|46613.9|46641.4|46621.4|46641.4|46621.4|46628.9|46608.9|23
1648450610000|2022-03-28 06:56:50|46642.7|46622.7|46641.4|46621.4|46642.7|46622.7|46637.7|46617.7|1
1648450620000|2022-03-28 06:57:00|46638.9|46618.9|46646.4|46626.4|46646.4|46626.4|46636.4|46616.4|3
1648450630000|2022-03-28 06:57:10|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|46645.2|46625.2|2
1648450640000|2022-03-28 06:57:20|||||||||2
1648450650000|2022-03-28 06:57:30|||||||||1
1648450660000|2022-03-28 06:57:40|46646.4|46626.4|46646.4|46626.4|46648.9|46628.9|46646.4|46626.4|1
1648450670000|2022-03-28 06:57:50|46645.2|46625.2|46633.9|46613.9|46645.2|46625.2|46633.9|46613.9|11
1648450680000|2022-03-28 06:58:00|46632.7|46612.7|46636.4|46616.4|46636.5|46616.5|46626.4|46606.4|26
1648450690000|2022-03-28 06:58:10|46635.2|46615.2|46632.7|46612.7|46635.2|46615.2|46631.4|46611.4|2
1648450700000|2022-03-28 06:58:20|46631.4|46611.4|46631.4|46611.4|46635.2|46615.2|46631.4|46611.4|1
1648450710000|2022-03-28 06:58:30|46625.2|46605.2|46621.4|46601.4|46625.2|46605.2|46618.9|46598.9|4
1648450720000|2022-03-28 06:58:40|46622.7|46602.7|46626.4|46606.4|46626.4|46606.4|46622.7|46602.7|1
1648450730000|2022-03-28 06:58:50|46627.7|46607.7|46631.4|46611.4|46631.4|46611.4|46627.7|46607.7|7
1648450740000|2022-03-28 06:59:00|46628.9|46608.9|46611.4|46591.4|46628.9|46608.9|46611.4|46591.4|15
1648450750000|2022-03-28 06:59:10|||||||||2
1648450770000|2022-03-28 06:59:30|46612.7|46592.7|46596.4|46576.4|46612.7|46592.7|46596.4|46576.4|4
1648450780000|2022-03-28 06:59:40|46598.9|46578.9|46602.7|46582.7|46602.7|46582.7|46598.9|46578.9|0
1648450790000|2022-03-28 06:59:50|46603.9|46583.9|46591.4|46571.4|46603.9|46583.9|46590.2|46570.2|4
1648450800000|2022-03-28 07:00:00|46586.4|46566.4|46576.4|46556.4|46586.4|46566.4|46566.4|46546.4|18
1648450810000|2022-03-28 07:00:10|46573.9|46553.9|46588.9|46568.9|46588.9|46568.9|46568.9|46548.9|13
1648450820000|2022-03-28 07:00:20|46595.2|46575.2|46606.4|46586.4|46606.4|46586.4|46595.2|46575.2|3
1648450830000|2022-03-28 07:00:30|46608.9|46588.9|46611.4|46591.4|46615.2|46595.2|46608.9|46588.9|3
1648450840000|2022-03-28 07:00:40|46612.7|46592.7|46617.7|46597.7|46617.7|46597.7|46611.4|46591.4|2
1648450850000|2022-03-28 07:00:50|46620.2|46600.2|46620.2|46600.2|46620.2|46600.2|46616.4|46596.4|1
1648450860000|2022-03-28 07:01:00|46621.4|46601.4|46617.7|46597.7|46626.4|46606.4|46617.7|46597.7|9
1648450870000|2022-03-28 07:01:10|46616.4|46596.4|46618.9|46598.9|46618.9|46598.9|46611.4|46591.4|1
1648450880000|2022-03-28 07:01:20|46621.4|46601.4|46628.9|46608.9|46628.9|46608.9|46621.4|46601.4|0
1648450890000|2022-03-28 07:01:30|46627.7|46607.7|46623.9|46603.9|46628.9|46608.9|46623.9|46603.9|1
1648450900000|2022-03-28 07:01:40|46626.4|46606.4|46625.2|46605.2|46626.4|46606.4|46625.2|46605.2|2
1648450910000|2022-03-28 07:01:50|46628.9|46608.9|46628.9|46608.9|46628.9|46608.9|46626.4|46606.4|4
1648450920000|2022-03-28 07:02:00|46630.2|46610.2|46676.4|46656.4|46676.4|46656.4|46628.9|46608.9|22
1648450930000|2022-03-28 07:02:10|46675.2|46655.2|46670.2|46650.2|46675.2|46655.2|46670.2|46650.2|9
1648450940000|2022-03-28 07:02:20|46671.4|46651.4|46671.4|46651.4|46675.2|46655.2|46671.4|46651.4|4
1648450950000|2022-03-28 07:02:30|46673.9|46653.9|46663.9|46643.9|46673.9|46653.9|46663.9|46643.9|3
1648450960000|2022-03-28 07:02:40|46665.2|46645.2|46663.9|46643.9|46665.2|46645.2|46663.9|46643.9|4
1648450970000|2022-03-28 07:02:50|46665.2|46645.2|46666.4|46646.4|46666.4|46646.4|46663.9|46643.9|1
1648450980000|2022-03-28 07:03:00|46667.7|46647.7|46661.4|46641.4|46670.2|46650.2|46661.4|46641.4|5
1648450990000|2022-03-28 07:03:10|46655.2|46635.2|46641.4|46621.4|46655.2|46635.2|46641.4|46621.4|6
1648451000000|2022-03-28 07:03:20|46646.4|46626.4|46651.4|46631.4|46652.7|46632.7|46646.4|46626.4|3
1648451010000|2022-03-28 07:03:30|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|0
1648451020000|2022-03-28 07:03:40|46652.7|46632.7|46651.4|46631.4|46652.7|46632.7|46651.4|46631.4|2
1648451030000|2022-03-28 07:03:50|46656.4|46636.4|46648.9|46628.9|46656.4|46636.4|46648.9|46628.9|6
1648451050000|2022-03-28 07:04:10|46643.9|46623.9|46653.9|46633.9|46653.9|46633.9|46643.9|46623.9|8
1648451060000|2022-03-28 07:04:20|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|46658.9|46638.9|1
1648451070000|2022-03-28 07:04:30|46661.4|46641.4|46668.9|46648.9|46668.9|46648.9|46661.4|46641.4|5
1648451080000|2022-03-28 07:04:40|46670.2|46650.2|46678.9|46658.9|46680.2|46660.2|46670.2|46650.2|7
1648451090000|2022-03-28 07:04:50|46663.9|46643.9|46666.4|46646.4|46668.9|46648.9|46663.9|46643.9|8
1648451100000|2022-03-28 07:05:00|46670.2|46650.2|46675.2|46655.2|46675.2|46655.2|46670.2|46650.2|4
1648451110000|2022-03-28 07:05:10|46676.4|46656.4|46678.9|46658.9|46678.9|46658.9|46676.4|46656.4|4
1648451120000|2022-03-28 07:05:20|46685.2|46665.2|46676.4|46656.4|46685.2|46665.2|46676.4|46656.4|5
1648451130000|2022-03-28 07:05:30|46677.7|46657.7|46675.2|46655.2|46677.7|46657.7|46675.2|46655.2|5
1648451140000|2022-03-28 07:05:40|46669|46649|46665.2|46645.2|46669|46649|46665.2|46645.2|3
1648451150000|2022-03-28 07:05:50|46667.7|46647.7|46665.2|46645.2|46667.7|46647.7|46665.2|46645.2|5
1648451160000|2022-03-28 07:06:00|46663.9|46643.9|46666.4|46646.4|46666.4|46646.4|46651.4|46631.4|7
1648451170000|2022-03-28 07:06:10|46670.2|46650.2|46673.9|46653.9|46673.9|46653.9|46670.2|46650.2|1
1648451180000|2022-03-28 07:06:20|46678.9|46658.9|46678.9|46658.9|46685.2|46665.2|46678.9|46658.9|12
1648451190000|2022-03-28 07:06:30|46676.5|46656.5|46676.5|46656.5|46676.5|46656.5|46676.5|46656.5|1
1648451200000|2022-03-28 07:06:40|46674|46654|46674|46654|46674|46654|46674|46654|1
1648451210000|2022-03-28 07:06:50|46668.9|46648.9|46667.7|46647.7|46668.9|46648.9|46666.4|46646.4|4
1648451220000|2022-03-28 07:07:00|46666.4|46646.4|46663.9|46643.9|46666.4|46646.4|46663.9|46643.9|1
1648451230000|2022-03-28 07:07:10|46666.4|46646.4|46665.2|46645.2|46666.4|46646.4|46665.2|46645.2|5
1648451250000|2022-03-28 07:07:30|46666.4|46646.4|46669|46649|46669|46649|46661.4|46641.4|12
1648451260000|2022-03-28 07:07:40|46667.7|46647.7|46672.7|46652.7|46672.7|46652.7|46667.7|46647.7|2
1648451270000|2022-03-28 07:07:50|46677.7|46657.7|46681.4|46661.4|46681.4|46661.4|46677.7|46657.7|4
1648451280000|2022-03-28 07:08:00|46686.4|46666.4|46742.7|46722.7|46746.4|46726.4|46686.4|46666.4|11
1648451290000|2022-03-28 07:08:10|46738.9|46718.9|46755.2|46735.2|46755.2|46735.2|46738.9|46718.9|11
1648451300000|2022-03-28 07:08:20|46751.4|46731.4|46748.9|46728.9|46751.4|46731.4|46748.9|46728.9|3
1648451310000|2022-03-28 07:08:30|46750.2|46730.2|46746.4|46726.4|46750.2|46730.2|46743.9|46723.9|3
1648451320000|2022-03-28 07:08:40|46747.7|46727.7|46747.7|46727.7|46748.9|46728.9|46743.9|46723.9|2
1648451330000|2022-03-28 07:08:50|46746.4|46726.4|46753.9|46733.9|46753.9|46733.9|46746.4|46726.4|6
1648451340000|2022-03-28 07:09:00|46755.2|46735.2|46772.7|46752.7|46777.7|46757.7|46755.2|46735.2|24
1648451350000|2022-03-28 07:09:10|46780.1|46760.1|46785.1|46765.1|46785.1|46765.1|46780.1|46760.1|5
1648451360000|2022-03-28 07:09:20|46781.4|46761.4|46773.9|46753.9|46785.1|46765.1|46772.6|46752.6|11
1648451370000|2022-03-28 07:09:30|46775.1|46755.1|46773.9|46753.9|46780.2|46760.2|46772.7|46752.7|8
1648451380000|2022-03-28 07:09:40|46772.7|46752.7|46767.7|46747.7|46772.7|46752.7|46765.2|46745.2|9
1648451390000|2022-03-28 07:09:50|46768.9|46748.9|46768.9|46748.9|46768.9|46748.9|46768.9|46748.9|1
1648451400000|2022-03-28 07:10:00|46770.2|46750.2|46770.2|46750.2|46780.1|46760.1|46770.2|46750.2|27
1648451410000|2022-03-28 07:10:10|46768.9|46748.9|46771.4|46751.4|46771.4|46751.4|46768.9|46748.9|46
1648451420000|2022-03-28 07:10:20|46772.6|46752.6|46772.6|46752.6|46775.1|46755.1|46772.6|46752.6|2
1648451430000|2022-03-28 07:10:30|46773.9|46753.9|46780.1|46760.1|46780.1|46760.1|46773.9|46753.9|6
1648451440000|2022-03-28 07:10:40|46778.9|46758.9|46775.1|46755.1|46778.9|46758.9|46773.9|46753.9|5
1648451450000|2022-03-28 07:10:50|46773.9|46753.9|46776.4|46756.4|46778.9|46758.9|46773.9|46753.9|0
1648451460000|2022-03-28 07:11:00|46777.6|46757.6|46791.4|46771.4|46791.4|46771.4|46775.1|46755.1|7
1648451470000|2022-03-28 07:11:10|46790.1|46770.1|46820.1|46800.1|46820.1|46800.1|46790.1|46770.1|38
1648451480000|2022-03-28 07:11:20|46821.4|46801.4|46825.1|46805.1|46827.6|46807.6|46818.9|46798.9|21
1648451490000|2022-03-28 07:11:30|46826.3|46806.3|46831.3|46811.3|46832.6|46812.6|46826.3|46806.3|2
1648451510000|2022-03-28 07:11:50|46830.1|46810.1|46831.3|46811.3|46831.3|46811.3|46830.1|46810.1|3
1648451520000|2022-03-28 07:12:00|46830.1|46810.1|46831.3|46811.3|46831.3|46811.3|46827.6|46807.6|7
1648451530000|2022-03-28 07:12:10|46830.1|46810.1|46831.3|46811.3|46831.3|46811.3|46830.1|46810.1|1
1648451540000|2022-03-28 07:12:20|46830.1|46810.1|46821.3|46801.3|46830.1|46810.1|46821.3|46801.3|12
1648451550000|2022-03-28 07:12:30|46822.6|46802.6|46825.1|46805.1|46825.1|46805.1|46820.1|46800.1|4
1648451560000|2022-03-28 07:12:40|46830.1|46810.1|46840.1|46820.1|46841.3|46821.3|46830.1|46810.1|4
1648451570000|2022-03-28 07:12:50|46843.8|46823.8|46842.6|46822.6|46843.8|46823.8|46841.3|46821.3|6
1648451580000|2022-03-28 07:13:00|46841.3|46821.3|46843.8|46823.8|46846.3|46826.3|46841.3|46821.3|13
1648451590000|2022-03-28 07:13:10|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|46842.6|46822.6|7
1648451600000|2022-03-28 07:13:20|46845.1|46825.1|46857.6|46837.6|46858.8|46838.8|46843.9|46823.9|10
1648451610000|2022-03-28 07:13:30|46860.1|46840.1|46860.1|46840.1|46865.1|46845.1|46860.1|46840.1|7
1648451620000|2022-03-28 07:13:40|46853.9|46833.9|46828.9|46808.9|46853.9|46833.9|46828.9|46808.9|12
1648451630000|2022-03-28 07:13:50|46825.1|46805.1|46826.4|46806.4|46827.6|46807.6|46823.8|46803.8|3
1648451640000|2022-03-28 07:14:00|46825.1|46805.1|46823.8|46803.8|46827.6|46807.6|46823.8|46803.8|2
1648451650000|2022-03-28 07:14:10|46826.4|46806.4|46825.1|46805.1|46827.6|46807.6|46823.8|46803.8|1
1648451660000|2022-03-28 07:14:20|46827.6|46807.6|46830.1|46810.1|46830.1|46810.1|46826.3|46806.3|2
1648451670000|2022-03-28 07:14:30|46827.6|46807.6|46832.6|46812.6|46832.6|46812.6|46827.6|46807.6|2
1648451680000|2022-03-28 07:14:40|||||||||2
1648451690000|2022-03-28 07:14:50|46837.6|46817.6|46847.6|46827.6|46847.6|46827.6|46837.6|46817.6|0
1648451700000|2022-03-28 07:15:00|46842.6|46822.6|46835.1|46815.1|46842.6|46822.6|46835.1|46815.1|7
1648451710000|2022-03-28 07:15:10|46837.6|46817.6|46835.1|46815.1|46838.8|46818.8|46835.1|46815.1|4
1648451720000|2022-03-28 07:15:20|46836.3|46816.3|46837.6|46817.6|46837.6|46817.6|46836.3|46816.3|2
1648451730000|2022-03-28 07:15:30|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|5
1648451740000|2022-03-28 07:15:40|||||||||1
1648451750000|2022-03-28 07:15:50|46835.1|46815.1|46841.3|46821.3|46841.3|46821.3|46835.1|46815.1|5
1648451760000|2022-03-28 07:16:00|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46811.4|46791.4|9
1648451770000|2022-03-28 07:16:10|46837.6|46817.6|46846.4|46826.4|46850.1|46830.1|46837.6|46817.6|9
1648451780000|2022-03-28 07:16:20|46847.6|46827.6|46850.1|46830.1|46850.1|46830.1|46847.6|46827.6|2
1648451790000|2022-03-28 07:16:30|46851.4|46831.4|46856.3|46836.3|46857.6|46837.6|46851.4|46831.4|3
1648451800000|2022-03-28 07:16:40|46855.1|46835.1|46862.6|46842.6|46862.6|46842.6|46855.1|46835.1|4
1648451820000|2022-03-28 07:17:00|46860.1|46840.1|46845.1|46825.1|46860.1|46840.1|46845.1|46825.1|4
1648451830000|2022-03-28 07:17:10|46842.6|46822.6|46840.1|46820.1|46842.6|46822.6|46837.6|46817.6|0
1648451840000|2022-03-28 07:17:20|46841.4|46821.4|46842.6|46822.6|46842.6|46822.6|46837.6|46817.6|2
1648451850000|2022-03-28 07:17:30|46841.4|46821.4|46842.6|46822.6|46842.6|46822.6|46840.1|46820.1|2
1648451870000|2022-03-28 07:17:50|46845.1|46825.1|46857.6|46837.6|46857.6|46837.6|46845.1|46825.1|5
1648451880000|2022-03-28 07:18:00|46860.1|46840.1|46851.3|46831.3|46860.1|46840.1|46851.3|46831.3|6
1648451890000|2022-03-28 07:18:10|46850.1|46830.1|46851.3|46831.3|46851.3|46831.3|46850.1|46830.1|1
1648451900000|2022-03-28 07:18:20|46852.6|46832.6|46847.6|46827.6|46852.6|46832.6|46847.6|46827.6|1
1648451920000|2022-03-28 07:18:40|46850.1|46830.1|46833.9|46813.9|46850.1|46830.1|46833.9|46813.9|6
1648451930000|2022-03-28 07:18:50|46831.4|46811.4|46830.2|46810.2|46831.4|46811.4|46830.2|46810.2|3
1648451940000|2022-03-28 07:19:00|46831.4|46811.4|46825.1|46805.1|46831.4|46811.4|46825.1|46805.1|2
1648451950000|2022-03-28 07:19:10|46820.1|46800.1|46810.1|46790.1|46820.1|46800.1|46810.1|46790.1|6
1648451960000|2022-03-28 07:19:20|46811.3|46791.3|46820.1|46800.1|46820.1|46800.1|46811.3|46791.3|2
1648451970000|2022-03-28 07:19:30|46822.6|46802.6|46827.6|46807.6|46827.6|46807.6|46822.6|46802.6|2
1648451980000|2022-03-28 07:19:40|46841.3|46821.3|46843.8|46823.8|46843.8|46823.8|46841.3|46821.3|3
1648451990000|2022-03-28 07:19:50|46842.6|46822.6|46841.3|46821.3|46843.8|46823.8|46841.3|46821.3|1
1648452000000|2022-03-28 07:20:00|46842.6|46822.6|46832.6|46812.6|46842.6|46822.6|46832.6|46812.6|6
1648452010000|2022-03-28 07:20:10|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|1
1648452020000|2022-03-28 07:20:20|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|0
1648452030000|2022-03-28 07:20:30|46825.1|46805.1|46816.3|46796.3|46825.1|46805.1|46816.3|46796.3|3
1648452040000|2022-03-28 07:20:40|46817.6|46797.6|46818.8|46798.8|46818.8|46798.8|46817.6|46797.6|1
1648452050000|2022-03-28 07:20:50|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|46815.1|46795.1|1
1648452060000|2022-03-28 07:21:00|46813.9|46793.9|46811.4|46791.4|46813.9|46793.9|46811.4|46791.4|2
1648452070000|2022-03-28 07:21:10|46810.1|46790.1|46802.6|46782.6|46810.1|46790.1|46802.6|46782.6|6
1648452080000|2022-03-28 07:21:20|46800.1|46780.1|46797.6|46777.6|46801.4|46781.4|46797.6|46777.6|2
1648452100000|2022-03-28 07:21:40|||||||||4
1648452110000|2022-03-28 07:21:50|46795.1|46775.1|46797.6|46777.6|46797.6|46777.6|46795.1|46775.1|1
1648452120000|2022-03-28 07:22:00|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|1
1648452130000|2022-03-28 07:22:10|46800.1|46780.1|46798.9|46778.9|46800.1|46780.1|46798.9|46778.9|2
1648452140000|2022-03-28 07:22:20|46801.4|46781.4|46807.6|46787.6|46810.1|46790.1|46798.9|46778.9|10
1648452150000|2022-03-28 07:22:30|46806.4|46786.4|46817.6|46797.6|46817.6|46797.6|46801.4|46781.4|10
1648452160000|2022-03-28 07:22:40|46816.4|46796.4|46816.4|46796.4|46816.4|46796.4|46816.4|46796.4|2
1648452170000|2022-03-28 07:22:50|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|1
1648452180000|2022-03-28 07:23:00|46810.1|46790.1|46811.4|46791.4|46811.4|46791.4|46810.1|46790.1|0
1648452190000|2022-03-28 07:23:10|46812.6|46792.6|46812.6|46792.6|46815.1|46795.1|46812.6|46792.6|2
1648452200000|2022-03-28 07:23:20|46816.4|46796.4|46816.4|46796.4|46816.4|46796.4|46813.8|46793.8|0
1648452210000|2022-03-28 07:23:30|46813.8|46793.8|46816.4|46796.4|46816.4|46796.4|46813.8|46793.8|0
1648452220000|2022-03-28 07:23:40|46813.9|46793.9|46815.1|46795.1|46815.1|46795.1|46811.4|46791.4|0
1648452230000|2022-03-28 07:23:50|46813.8|46793.8|46807.6|46787.6|46813.9|46793.9|46807.6|46787.6|3
1648452240000|2022-03-28 07:24:00|46808.9|46788.9|46801.4|46781.4|46808.9|46788.9|46801.4|46781.4|5
1648452250000|2022-03-28 07:24:10|46797.6|46777.6|46796.4|46776.4|46797.6|46777.6|46796.4|46776.4|4
1648452260000|2022-03-28 07:24:20|46793.9|46773.9|46770.1|46750.1|46793.9|46773.9|46770.1|46750.1|17
1648452270000|2022-03-28 07:24:30|46772.6|46752.6|46770.1|46750.1|46772.6|46752.6|46770.1|46750.1|4
1648452280000|2022-03-28 07:24:40|46768.9|46748.9|46770.1|46750.1|46772.6|46752.6|46768.9|46748.9|8
1648452290000|2022-03-28 07:24:50|46768.9|46748.9|46770.1|46750.1|46770.1|46750.1|46768.9|46748.9|5
1648452300000|2022-03-28 07:25:00|46772.6|46752.6|46763.9|46743.9|46772.6|46752.6|46762.6|46742.6|5
1648452310000|2022-03-28 07:25:10|46763.8|46743.8|46767.6|46747.6|46767.6|46747.6|46763.8|46743.8|4
1648452320000|2022-03-28 07:25:20|46772.6|46752.6|46763.8|46743.8|46772.6|46752.6|46762.6|46742.6|13
1648452330000|2022-03-28 07:25:30|46765.1|46745.1|46765.1|46745.1|46765.1|46745.1|46765.1|46745.1|0
1648452350000|2022-03-28 07:25:50|46763.8|46743.8|46761.3|46741.3|46763.8|46743.8|46761.3|46741.3|4
1648452360000|2022-03-28 07:26:00|46762.6|46742.6|46762.6|46742.6|46767.6|46747.6|46760.1|46740.1|19
1648452370000|2022-03-28 07:26:10|46765.1|46745.1|46767.6|46747.6|46768.9|46748.9|46765.1|46745.1|5
1648452380000|2022-03-28 07:26:20|46770.1|46750.1|46770.1|46750.1|46775.1|46755.1|46770.1|46750.1|9
1648452390000|2022-03-28 07:26:30|46771.3|46751.3|46788.8|46768.8|46788.8|46768.8|46771.3|46751.3|5
1648452400000|2022-03-28 07:26:40|46790.1|46770.1|46792.6|46772.6|46792.6|46772.6|46788.9|46768.9|1
1648452410000|2022-03-28 07:26:50|46795.1|46775.1|46792.6|46772.6|46797.6|46777.6|46792.6|46772.6|6
1648452420000|2022-03-28 07:27:00|46790.1|46770.1|46785.1|46765.1|46790.1|46770.1|46785.1|46765.1|4
1648452430000|2022-03-28 07:27:10|46780.1|46760.1|46783.8|46763.8|46783.8|46763.8|46780.1|46760.1|3
1648452440000|2022-03-28 07:27:20|46786.3|46766.3|46800.1|46780.1|46801.3|46781.3|46786.3|46766.3|15
1648452450000|2022-03-28 07:27:30|46798.8|46778.8|46808.8|46788.8|46808.9|46788.9|46798.8|46778.8|3
1648452460000|2022-03-28 07:27:40|46807.6|46787.6|46793.8|46773.8|46808.8|46788.8|46793.8|46773.8|9
1648452470000|2022-03-28 07:27:50|46796.3|46776.3|46796.3|46776.3|46796.3|46776.3|46796.3|46776.3|4
1648452480000|2022-03-28 07:28:00|46798.8|46778.8|46800.1|46780.1|46800.1|46780.1|46797.6|46777.6|5
1648452490000|2022-03-28 07:28:10|46797.6|46777.6|46798.8|46778.8|46800.1|46780.1|46797.6|46777.6|1
1648452500000|2022-03-28 07:28:20|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|5
1648452520000|2022-03-28 07:28:40|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|0
1648452550000|2022-03-28 07:29:10|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|1
1648452560000|2022-03-28 07:29:20|46791.3|46771.3|46791.3|46771.3|46791.3|46771.3|46791.3|46771.3|0
1648452570000|2022-03-28 07:29:30|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|1
1648452580000|2022-03-28 07:29:40|46793.9|46773.9|46791.4|46771.4|46793.9|46773.9|46791.4|46771.4|1
1648452590000|2022-03-28 07:29:50|46793.9|46773.9|46791.4|46771.4|46793.9|46773.9|46791.4|46771.4|0
1648452600000|2022-03-28 07:30:00|46792.6|46772.6|46791.4|46771.4|46793.9|46773.9|46788.9|46768.9|3
1648452610000|2022-03-28 07:30:10|46768.9|46748.9|46758.9|46738.9|46768.9|46748.9|46758.9|46738.9|7
1648452620000|2022-03-28 07:30:20|||||||||1
1648452630000|2022-03-28 07:30:30|46756.4|46736.4|46756.4|46736.4|46758.9|46738.9|46756.4|46736.4|4
1648452640000|2022-03-28 07:30:40|46757.6|46737.6|46761.4|46741.4|46761.4|46741.4|46757.6|46737.6|3
1648452650000|2022-03-28 07:30:50|46763.9|46743.9|46763.9|46743.9|46763.9|46743.9|46763.9|46743.9|1
1648452660000|2022-03-28 07:31:00|46765.1|46745.1|46771.4|46751.4|46771.4|46751.4|46763.9|46743.9|5
1648452670000|2022-03-28 07:31:10|46773.9|46753.9|46771.4|46751.4|46773.9|46753.9|46768.9|46748.9|6
1648452680000|2022-03-28 07:31:20|46773.9|46753.9|46773.9|46753.9|46775.1|46755.1|46768.9|46748.9|18
1648452690000|2022-03-28 07:31:30|46776.4|46756.4|46773.9|46753.9|46776.4|46756.4|46772.6|46752.6|2
1648452700000|2022-03-28 07:31:40|46772.6|46752.6|46781.4|46761.4|46782.6|46762.6|46767.6|46747.6|5
1648452710000|2022-03-28 07:31:50|46782.6|46762.6|46801.4|46781.4|46801.4|46781.4|46782.6|46762.6|16
1648452720000|2022-03-28 07:32:00|46803.9|46783.9|46812.6|46792.6|46812.6|46792.6|46803.9|46783.9|4
1648452730000|2022-03-28 07:32:10|46813.9|46793.9|46816.4|46796.4|46816.4|46796.4|46811.4|46791.4|1
1648452740000|2022-03-28 07:32:20|46815.1|46795.1|46813.9|46793.9|46815.1|46795.1|46813.9|46793.9|2
1648452750000|2022-03-28 07:32:30|46815.1|46795.1|46815.1|46795.1|46816.4|46796.4|46813.9|46793.9|1
1648452760000|2022-03-28 07:32:40|46816.4|46796.4|46831.4|46811.4|46831.4|46811.4|46816.4|46796.4|10
1648452770000|2022-03-28 07:32:50|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|3
1648452780000|2022-03-28 07:33:00|46831.4|46811.4|46833.9|46813.9|46836.4|46816.4|46831.4|46811.4|3
1648452790000|2022-03-28 07:33:10|46831.4|46811.4|46831.4|46811.4|46833.9|46813.9|46831.4|46811.4|4
1648452800000|2022-03-28 07:33:20|46830.1|46810.1|46831.4|46811.4|46831.4|46811.4|46826.4|46806.4|10
1648452810000|2022-03-28 07:33:30|||||||||2
1648452820000|2022-03-28 07:33:40|46832.6|46812.6|46830.1|46810.1|46832.6|46812.6|46830.1|46810.1|6
1648452840000|2022-03-28 07:34:00|46806.4|46786.4|46808.9|46788.9|46808.9|46788.9|46801.4|46781.4|12
1648452850000|2022-03-28 07:34:10|46807.6|46787.6|46803.9|46783.9|46807.6|46787.6|46802.6|46782.6|9
1648452860000|2022-03-28 07:34:20|46806.4|46786.4|46808.9|46788.9|46808.9|46788.9|46806.4|46786.4|8
1648452870000|2022-03-28 07:34:30|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|0
1648452880000|2022-03-28 07:34:40|46808.9|46788.9|46808.9|46788.9|46811.4|46791.4|46808.9|46788.9|0
1648452890000|2022-03-28 07:34:50|46811.4|46791.4|46808.9|46788.9|46811.4|46791.4|46808.9|46788.9|0
1648452900000|2022-03-28 07:35:00|46811.4|46791.4|46813.9|46793.9|46813.9|46793.9|46811.4|46791.4|1
1648452910000|2022-03-28 07:35:10|46815.1|46795.1|46813.9|46793.9|46816.4|46796.4|46813.9|46793.9|2
1648452920000|2022-03-28 07:35:20|46815.1|46795.1|46815.1|46795.1|46817.6|46797.6|46813.9|46793.9|0
1648452930000|2022-03-28 07:35:30|46813.9|46793.9|46813.9|46793.9|46813.9|46793.9|46813.9|46793.9|2
1648452940000|2022-03-28 07:35:40|46812.6|46792.6|46811.4|46791.4|46813.9|46793.9|46811.4|46791.4|3
1648452960000|2022-03-28 07:36:00|46808.9|46788.9|46806.4|46786.4|46808.9|46788.9|46806.4|46786.4|1
1648452970000|2022-03-28 07:36:10|46805.1|46785.1|46806.4|46786.4|46806.4|46786.4|46805.1|46785.1|2
1648452980000|2022-03-28 07:36:20|46803.9|46783.9|46803.9|46783.9|46806.4|46786.4|46803.9|46783.9|0
1648452990000|2022-03-28 07:36:30|46805.1|46785.1|46806.4|46786.4|46806.4|46786.4|46805.1|46785.1|0
1648453000000|2022-03-28 07:36:40|46803.9|46783.9|46806.4|46786.4|46806.4|46786.4|46803.9|46783.9|0
1648453010000|2022-03-28 07:36:50|46805.1|46785.1|46803.9|46783.9|46806.4|46786.4|46803.9|46783.9|0
1648453020000|2022-03-28 07:37:00|46806.4|46786.4|46806.4|46786.4|46806.4|46786.4|46806.4|46786.4|0
1648453030000|2022-03-28 07:37:10|46805.1|46785.1|46803.9|46783.9|46805.1|46785.1|46803.9|46783.9|1
1648453040000|2022-03-28 07:37:20|46802.6|46782.6|46801.4|46781.4|46803.9|46783.9|46801.4|46781.4|0
1648453070000|2022-03-28 07:37:50|||||||||1
1648453080000|2022-03-28 07:38:00|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|1
1648453090000|2022-03-28 07:38:10|46805.1|46785.1|46808.9|46788.9|46812.6|46792.6|46805.1|46785.1|2
1648453100000|2022-03-28 07:38:20|46807.6|46787.6|46808.9|46788.9|46808.9|46788.9|46807.6|46787.6|2
1648453110000|2022-03-28 07:38:30|46810.1|46790.1|46808.9|46788.9|46810.1|46790.1|46803.9|46783.9|2
1648453120000|2022-03-28 07:38:40|46807.6|46787.6|46808.9|46788.9|46808.9|46788.9|46807.6|46787.6|0
1648453130000|2022-03-28 07:38:50|46807.6|46787.6|46808.9|46788.9|46808.9|46788.9|46807.6|46787.6|0
1648453140000|2022-03-28 07:39:00|46806.4|46786.4|46808.9|46788.9|46808.9|46788.9|46806.4|46786.4|1
1648453150000|2022-03-28 07:39:10|46805.1|46785.1|46808.9|46788.9|46808.9|46788.9|46803.9|46783.9|4
1648453160000|2022-03-28 07:39:20|46806.4|46786.4|46808.9|46788.9|46808.9|46788.9|46806.4|46786.4|0
1648453170000|2022-03-28 07:39:30|46811.4|46791.4|46816.4|46796.4|46817.6|46797.6|46811.4|46791.4|3
1648453180000|2022-03-28 07:39:40|46817.6|46797.6|46817.6|46797.6|46817.6|46797.6|46817.6|46797.6|0
1648453190000|2022-03-28 07:39:50|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|1
1648453200000|2022-03-28 07:40:00|46820.1|46800.1|46815.1|46795.1|46820.1|46800.1|46815.1|46795.1|3
1648453210000|2022-03-28 07:40:10|46813.9|46793.9|46817.6|46797.6|46818.9|46798.9|46813.9|46793.9|0
1648453220000|2022-03-28 07:40:20|46818.9|46798.9|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|0
1648453230000|2022-03-28 07:40:30|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|1
1648453240000|2022-03-28 07:40:40|||||||||1
1648453250000|2022-03-28 07:40:50|46817.6|46797.6|46817.6|46797.6|46818.9|46798.9|46817.6|46797.6|0
1648453260000|2022-03-28 07:41:00|46818.9|46798.9|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|0
1648453270000|2022-03-28 07:41:10|46822.6|46802.6|46823.9|46803.9|46823.9|46803.9|46821.4|46801.4|3
1648453280000|2022-03-28 07:41:20|46825.1|46805.1|46835.1|46815.1|46835.1|46815.1|46825.1|46805.1|2
1648453290000|2022-03-28 07:41:30|46836.4|46816.4|46833.9|46813.9|46836.4|46816.4|46833.9|46813.9|0
1648453320000|2022-03-28 07:42:00|46831.4|46811.4|46821.4|46801.4|46831.4|46811.4|46816.4|46796.4|8
1648453330000|2022-03-28 07:42:10|46822.6|46802.6|46825.1|46805.1|46825.1|46805.1|46822.6|46802.6|5
1648453340000|2022-03-28 07:42:20|46826.4|46806.4|46825.1|46805.1|46826.4|46806.4|46823.8|46803.8|19
1648453350000|2022-03-28 07:42:30|46826.3|46806.3|46831.3|46811.3|46831.3|46811.3|46826.3|46806.3|3
1648453370000|2022-03-28 07:42:50|46833.8|46813.8|46831.3|46811.3|46833.8|46813.8|46831.3|46811.3|1
1648453380000|2022-03-28 07:43:00|46832.6|46812.6|46831.3|46811.3|46832.6|46812.6|46831.3|46811.3|4
1648453390000|2022-03-28 07:43:10|46830.1|46810.1|46831.3|46811.3|46831.3|46811.3|46830.1|46810.1|1
1648453400000|2022-03-28 07:43:20|||||||||1
1648453410000|2022-03-28 07:43:30|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|2
1648453420000|2022-03-28 07:43:40|46826.3|46806.3|46826.3|46806.3|46828.8|46808.8|46826.3|46806.3|5
1648453430000|2022-03-28 07:43:50|46830.1|46810.1|46833.8|46813.8|46833.8|46813.8|46830.1|46810.1|7
1648453440000|2022-03-28 07:44:00|46835.1|46815.1|46831.3|46811.3|46836.3|46816.3|46831.3|46811.3|4
1648453450000|2022-03-28 07:44:10|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|0
1648453460000|2022-03-28 07:44:20|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|46826.3|46806.3|0
1648453470000|2022-03-28 07:44:30|46823.8|46803.8|46816.3|46796.3|46823.8|46803.8|46813.8|46793.8|5
1648453480000|2022-03-28 07:44:40|46815.1|46795.1|46821.3|46801.3|46822.6|46802.6|46813.8|46793.8|5
1648453490000|2022-03-28 07:44:50|46822.6|46802.6|46823.9|46803.9|46823.9|46803.9|46821.4|46801.4|3
1648453500000|2022-03-28 07:45:00|46825.1|46805.1|46833.8|46813.8|46833.8|46813.8|46823.9|46803.9|11
1648453510000|2022-03-28 07:45:10|46835.1|46815.1|46836.3|46816.3|46836.3|46816.3|46833.8|46813.8|2
1648453520000|2022-03-28 07:45:20|46835.1|46815.1|46836.3|46816.3|46836.3|46816.3|46835.1|46815.1|2
1648453530000|2022-03-28 07:45:30|46838.8|46818.8|46842.6|46822.6|46842.6|46822.6|46838.8|46818.8|11
1648453540000|2022-03-28 07:45:40|46843.8|46823.8|46846.3|46826.3|46846.3|46826.3|46843.8|46823.8|3
1648453550000|2022-03-28 07:45:50|||||||||3
1648453560000|2022-03-28 07:46:00|46848.9|46828.9|46846.3|46826.3|46850.1|46830.1|46846.3|46826.3|5
1648453570000|2022-03-28 07:46:10|46850.1|46830.1|46851.3|46831.3|46851.3|46831.3|46850.1|46830.1|4
1648453580000|2022-03-28 07:46:20|46853.8|46833.8|46851.3|46831.3|46853.8|46833.8|46848.8|46828.8|9
1648453590000|2022-03-28 07:46:30|46853.8|46833.8|46856.3|46836.3|46856.3|46836.3|46851.3|46831.3|2
1648453600000|2022-03-28 07:46:40|46857.6|46837.6|46858.8|46838.8|46858.8|46838.8|46856.3|46836.3|3
1648453610000|2022-03-28 07:46:50|46860.1|46840.1|46861.3|46841.3|46861.3|46841.3|46860.1|46840.1|0
1648453620000|2022-03-28 07:47:00|46866.3|46846.3|46868.8|46848.8|46868.8|46848.8|46866.3|46846.3|10
1648453630000|2022-03-28 07:47:10|46871.3|46851.3|46871.3|46851.3|46871.3|46851.3|46871.3|46851.3|2
1648453640000|2022-03-28 07:47:20|46863.8|46843.8|46861.3|46841.3|46865.1|46845.1|46861.3|46841.3|10
1648453650000|2022-03-28 07:47:30|46860.1|46840.1|46855.1|46835.1|46860.1|46840.1|46852.6|46832.6|1
1648453660000|2022-03-28 07:47:40|46851.3|46831.3|46848.8|46828.8|46851.3|46831.3|46848.8|46828.8|2
1648453670000|2022-03-28 07:47:50|46851.3|46831.3|46855.1|46835.1|46855.1|46835.1|46851.3|46831.3|2
1648453680000|2022-03-28 07:48:00|46856.3|46836.3|46856.3|46836.3|46856.3|46836.3|46852.6|46832.6|1
1648453700000|2022-03-28 07:48:20|||||||||1
1648453730000|2022-03-28 07:48:50|46857.6|46837.6|46856.3|46836.3|46857.6|46837.6|46856.3|46836.3|0
1648453740000|2022-03-28 07:49:00|46853.8|46833.8|46856.3|46836.3|46856.3|46836.3|46853.8|46833.8|2
1648453750000|2022-03-28 07:49:10|46853.8|46833.8|46852.6|46832.6|46853.8|46833.8|46852.6|46832.6|0
1648453760000|2022-03-28 07:49:20|46850.1|46830.1|46847.6|46827.6|46850.1|46830.1|46847.6|46827.6|1
1648453770000|2022-03-28 07:49:30|46848.8|46828.8|46848.8|46828.8|46848.8|46828.8|46848.8|46828.8|1
1648453780000|2022-03-28 07:49:40|46847.6|46827.6|46846.3|46826.3|46847.6|46827.6|46845.1|46825.1|10
1648453790000|2022-03-28 07:49:50|46851.3|46831.3|46853.8|46833.8|46853.8|46833.8|46851.3|46831.3|2
1648453800000|2022-03-28 07:50:00|46855.1|46835.1|46860.1|46840.1|46860.1|46840.1|46855.1|46835.1|7
1648453810000|2022-03-28 07:50:10|46862.6|46842.6|46866.3|46846.3|46866.3|46846.3|46862.6|46842.6|4
1648453820000|2022-03-28 07:50:20|46868.8|46848.8|46871.3|46851.3|46871.3|46851.3|46866.3|46846.3|5
1648453830000|2022-03-28 07:50:30|46868.8|46848.8|46871.3|46851.3|46871.3|46851.3|46866.3|46846.3|3
1648453840000|2022-03-28 07:50:40|46872.6|46852.6|46875.1|46855.1|46875.1|46855.1|46872.6|46852.6|3
1648453850000|2022-03-28 07:50:50|46871.3|46851.3|46866.3|46846.3|46871.3|46851.3|46866.3|46846.3|1
1648453870000|2022-03-28 07:51:10|||||||||2
1648453880000|2022-03-28 07:51:20|46863.8|46843.8|46863.8|46843.8|46866.3|46846.3|46863.8|46843.8|0
1648453890000|2022-03-28 07:51:30|46866.3|46846.3|46866.3|46846.3|46868.8|46848.8|46866.3|46846.3|0
1648453900000|2022-03-28 07:51:40|46867.6|46847.6|46861.3|46841.3|46868.8|46848.8|46861.3|46841.3|4
1648453910000|2022-03-28 07:51:50|46856.3|46836.3|46843.8|46823.8|46856.3|46836.3|46843.8|46823.8|6
1648453920000|2022-03-28 07:52:00|46842.6|46822.6|46836.3|46816.3|46842.6|46822.6|46836.3|46816.3|2
1648453930000|2022-03-28 07:52:10|46835.1|46815.1|46852.6|46832.6|46852.6|46832.6|46833.8|46813.8|2
1648453940000|2022-03-28 07:52:20|46853.8|46833.8|46853.8|46833.8|46853.8|46833.8|46851.3|46831.3|2
1648453950000|2022-03-28 07:52:30|46852.6|46832.6|46851.3|46831.3|46852.6|46832.6|46851.3|46831.3|0
1648453960000|2022-03-28 07:52:40|46848.8|46828.8|46846.3|46826.3|46848.8|46828.8|46843.8|46823.8|1
1648453980000|2022-03-28 07:53:00|46848.8|46828.8|46856.3|46836.3|46857.6|46837.6|46847.6|46827.6|6
1648453990000|2022-03-28 07:53:10|46857.6|46837.6|46857.6|46837.6|46857.6|46837.6|46857.6|46837.6|0
1648454000000|2022-03-28 07:53:20|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|46857.6|46837.6|1
1648454010000|2022-03-28 07:53:30|46863.8|46843.8|46861.3|46841.3|46863.8|46843.8|46861.3|46841.3|4
1648454020000|2022-03-28 07:53:40|46862.6|46842.6|46865.1|46845.1|46865.1|46845.1|46862.6|46842.6|0
1648454030000|2022-03-28 07:53:50|46863.8|46843.8|46861.3|46841.3|46863.8|46843.8|46860.1|46840.1|0
1648454040000|2022-03-28 07:54:00|46860.1|46840.1|46852.6|46832.6|46860.1|46840.1|46852.6|46832.6|2
1648454050000|2022-03-28 07:54:10|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|0
1648454060000|2022-03-28 07:54:20|46848.8|46828.8|46846.3|46826.3|46848.8|46828.8|46846.3|46826.3|2
1648454070000|2022-03-28 07:54:30|46847.6|46827.6|46851.3|46831.3|46852.6|46832.6|46847.6|46827.6|1
1648454080000|2022-03-28 07:54:40|46853.8|46833.8|46836.3|46816.3|46853.8|46833.8|46835.1|46815.1|3
1648454090000|2022-03-28 07:54:50|46837.6|46817.6|46836.3|46816.3|46851.3|46831.3|46836.3|46816.3|3
1648454100000|2022-03-28 07:55:00|46835.1|46815.1|46832.6|46812.6|46836.3|46816.3|46832.6|46812.6|1
1648454110000|2022-03-28 07:55:10|46833.8|46813.8|46831.3|46811.3|46833.8|46813.8|46831.3|46811.3|0
1648454120000|2022-03-28 07:55:20|46832.6|46812.6|46836.3|46816.3|46836.3|46816.3|46831.3|46811.3|3
1648454130000|2022-03-28 07:55:30|46835.1|46815.1|46832.6|46812.6|46835.1|46815.1|46832.6|46812.6|0
1648454140000|2022-03-28 07:55:40|46831.3|46811.3|46831.3|46811.3|46832.6|46812.6|46831.3|46811.3|0
1648454150000|2022-03-28 07:55:50|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|4
1648454160000|2022-03-28 07:56:00|46826.3|46806.3|46821.3|46801.3|46828.8|46808.8|46818.8|46798.8|2
1648454170000|2022-03-28 07:56:10|46822.6|46802.6|46823.8|46803.8|46823.8|46803.8|46822.6|46802.6|0
1648454180000|2022-03-28 07:56:20|46826.3|46806.3|46826.3|46806.3|46828.8|46808.8|46826.3|46806.3|1
1648454190000|2022-03-28 07:56:30|46831.3|46811.3|46841.3|46821.3|46843.8|46823.8|46831.3|46811.3|3
1648454200000|2022-03-28 07:56:40|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46841.3|46821.3|1
1648454210000|2022-03-28 07:56:50|46842.6|46822.6|46848.8|46828.8|46848.8|46828.8|46841.3|46821.3|3
1648454220000|2022-03-28 07:57:00|46847.6|46827.6|46846.3|46826.3|46847.6|46827.6|46843.8|46823.8|0
1648454230000|2022-03-28 07:57:10|46843.8|46823.8|46846.3|46826.3|46846.3|46826.3|46843.8|46823.8|2
1648454240000|2022-03-28 07:57:20|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|0
1648454250000|2022-03-28 07:57:30|||||||||2
1648454260000|2022-03-28 07:57:40|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|2
1648454270000|2022-03-28 07:57:50|46866.3|46846.3|46876.3|46856.3|46876.3|46856.3|46866.3|46846.3|6
1648454280000|2022-03-28 07:58:00|46877.6|46857.6|46881.3|46861.3|46881.3|46861.3|46877.6|46857.6|2
1648454290000|2022-03-28 07:58:10|46880.1|46860.1|46876.3|46856.3|46880.1|46860.1|46876.3|46856.3|4
1648454300000|2022-03-28 07:58:20|46877.6|46857.6|46876.3|46856.3|46877.6|46857.6|46876.3|46856.3|4
1648454310000|2022-03-28 07:58:30|46877.6|46857.6|46878.8|46858.8|46878.8|46858.8|46877.6|46857.6|2
1648454320000|2022-03-28 07:58:40|46880.1|46860.1|46888.8|46868.8|46888.8|46868.8|46880.1|46860.1|2
1648454340000|2022-03-28 07:59:00|46887.6|46867.6|46886.3|46866.3|46888.8|46868.8|46886.3|46866.3|4
1648454350000|2022-03-28 07:59:10|46888.8|46868.8|46891.3|46871.3|46891.3|46871.3|46888.8|46868.8|2
1648454360000|2022-03-28 07:59:20|46892.6|46872.6|46891.3|46871.3|46892.6|46872.6|46891.3|46871.3|0
1648454370000|2022-03-28 07:59:30|46888.8|46868.8|46886.3|46866.3|46893.8|46873.8|46881.3|46861.3|25
1648454380000|2022-03-28 07:59:40|46887.6|46867.6|46887.6|46867.6|46888.8|46868.8|46886.3|46866.3|12
1648454390000|2022-03-28 07:59:50|46888.8|46868.8|46876.3|46856.3|46888.8|46868.8|46876.3|46856.3|8
1648454400000|2022-03-28 08:00:00|46877.6|46857.6|46877.6|46857.6|46880.1|46860.1|46870.1|46850.1|7
1648454410000|2022-03-28 08:00:10|46872.6|46852.6|46881.3|46861.3|46881.3|46861.3|46865.1|46845.1|15
1648454420000|2022-03-28 08:00:20|46882.6|46862.6|46886.3|46866.3|46888.8|46868.8|46882.6|46862.6|18
1648454430000|2022-03-28 08:00:30|46888.8|46868.8|46877.6|46857.6|46888.8|46868.8|46877.6|46857.6|4
1648454440000|2022-03-28 08:00:40|46878.8|46858.8|46877.6|46857.6|46878.8|46858.8|46876.3|46856.3|0
1648454450000|2022-03-28 08:00:50|46878.8|46858.8|46881.3|46861.3|46883.8|46863.8|46876.3|46856.3|1
1648454460000|2022-03-28 08:01:00|46882.6|46862.6|46878.8|46858.8|46883.8|46863.8|46878.8|46858.8|5
1648454470000|2022-03-28 08:01:10|46880.1|46860.1|46880.1|46860.1|46880.1|46860.1|46878.8|46858.8|2
1648454480000|2022-03-28 08:01:20|46881.3|46861.3|46880.1|46860.1|46881.3|46861.3|46880.1|46860.1|1
1648454490000|2022-03-28 08:01:30|46881.3|46861.3|46868.8|46848.8|46881.3|46861.3|46868.8|46848.8|0
1648454500000|2022-03-28 08:01:40|46871.3|46851.3|46861.3|46841.3|46871.3|46851.3|46861.3|46841.3|5
1648454510000|2022-03-28 08:01:50|46860.1|46840.1|46863.8|46843.8|46863.8|46843.8|46860.1|46840.1|1
1648454520000|2022-03-28 08:02:00|46870.1|46850.1|46871.3|46851.3|46871.3|46851.3|46870.1|46850.1|1
1648454530000|2022-03-28 08:02:10|46873.8|46853.8|46871.3|46851.3|46875.1|46855.1|46871.3|46851.3|8
1648454540000|2022-03-28 08:02:20|||||||||2
1648454550000|2022-03-28 08:02:30|46875.1|46855.1|46876.3|46856.3|46876.3|46856.3|46875.1|46855.1|1
1648454560000|2022-03-28 08:02:40|46873.8|46853.8|46873.8|46853.8|46873.8|46853.8|46873.8|46853.8|5
1648454570000|2022-03-28 08:02:50|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|1
1648454580000|2022-03-28 08:03:00|46875.1|46855.1|46877.6|46857.6|46878.8|46858.8|46875.1|46855.1|2
1648454590000|2022-03-28 08:03:10|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|1
1648454600000|2022-03-28 08:03:20|46881.3|46861.3|46873.8|46853.8|46881.3|46861.3|46873.8|46853.8|3
1648454610000|2022-03-28 08:03:30|46872.6|46852.6|46873.8|46853.8|46873.8|46853.8|46871.3|46851.3|0
1648454620000|2022-03-28 08:03:40|46872.6|46852.6|46871.3|46851.3|46872.6|46852.6|46871.3|46851.3|0
1648454630000|2022-03-28 08:03:50|46868.8|46848.8|46863.8|46843.8|46868.8|46848.8|46863.8|46843.8|1
1648454640000|2022-03-28 08:04:00|46862.6|46842.6|46861.3|46841.3|46862.6|46842.6|46861.3|46841.3|2
1648454660000|2022-03-28 08:04:20|46860.1|46840.1|46861.3|46841.3|46861.3|46841.3|46860.1|46840.1|2
1648454670000|2022-03-28 08:04:30|46863.8|46843.8|46873.8|46853.8|46873.8|46853.8|46863.8|46843.8|0
1648454680000|2022-03-28 08:04:40|46876.3|46856.3|46876.3|46856.3|46876.3|46856.3|46876.3|46856.3|0
1648454690000|2022-03-28 08:04:50|46875.1|46855.1|46876.3|46856.3|46876.3|46856.3|46873.8|46853.8|3
1648454700000|2022-03-28 08:05:00|46877.6|46857.6|46878.8|46858.8|46878.8|46858.8|46877.6|46857.6|3
1648454710000|2022-03-28 08:05:10|46881.3|46861.3|46893.8|46873.8|46893.8|46873.8|46881.3|46861.3|5
1648454720000|2022-03-28 08:05:20|46913.8|46893.8|46938.8|46918.8|46938.8|46918.8|46913.8|46893.8|38
1648454730000|2022-03-28 08:05:30|46940.1|46920.1|46921.3|46901.3|46941.3|46921.3|46921.3|46901.3|7
1648454740000|2022-03-28 08:05:40|46922.6|46902.6|46926.3|46906.3|46927.6|46907.6|46921.3|46901.3|12
1648454750000|2022-03-28 08:05:50|46927.6|46907.6|46930.1|46910.1|46930.1|46910.1|46925.1|46905.1|11
1648454760000|2022-03-28 08:06:00|46928.8|46908.8|46927.6|46907.6|46928.8|46908.8|46926.3|46906.3|2
1648454770000|2022-03-28 08:06:10|46926.3|46906.3|46925.1|46905.1|46926.3|46906.3|46925.1|46905.1|4
1648454790000|2022-03-28 08:06:30|46922.6|46902.6|46921.3|46901.3|46922.6|46902.6|46921.3|46901.3|5
1648454810000|2022-03-28 08:06:50|46916.3|46896.3|46913.8|46893.8|46916.3|46896.3|46913.8|46893.8|8
1648454820000|2022-03-28 08:07:00|46915.1|46895.1|46916.3|46896.3|46920.1|46900.1|46915.1|46895.1|5
1648454830000|2022-03-28 08:07:10|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|46913.8|46893.8|2
1648454850000|2022-03-28 08:07:30|||||||||1
1648454860000|2022-03-28 08:07:40|46911.3|46891.3|46913.8|46893.8|46920.1|46900.1|46910.1|46890.1|9
1648454870000|2022-03-28 08:07:50|46915.1|46895.1|46916.3|46896.3|46916.3|46896.3|46913.8|46893.8|4
1648454880000|2022-03-28 08:08:00|46918.8|46898.8|46918.8|46898.8|46918.8|46898.8|46918.8|46898.8|2
1648454890000|2022-03-28 08:08:10|46920.1|46900.1|46921.3|46901.3|46921.3|46901.3|46920.1|46900.1|8
1648454900000|2022-03-28 08:08:20|||||||||1
1648454910000|2022-03-28 08:08:30|46920.1|46900.1|46921.3|46901.3|46923.8|46903.8|46918.8|46898.8|5
1648454920000|2022-03-28 08:08:40|46922.6|46902.6|46926.3|46906.3|46926.3|46906.3|46922.6|46902.6|2
1648454930000|2022-03-28 08:08:50|46927.6|46907.6|46932.6|46912.6|46932.6|46912.6|46927.6|46907.6|10
1648454940000|2022-03-28 08:09:00|46935.1|46915.1|46958.8|46938.8|46958.8|46938.8|46935.1|46915.1|13
1648454950000|2022-03-28 08:09:10|46965.1|46945.1|46992.6|46972.6|46993.8|46973.8|46965.1|46945.1|52
1648454960000|2022-03-28 08:09:20|46993.8|46973.8|46988.8|46968.8|46995.1|46975.1|46988.8|46968.8|8
1648454970000|2022-03-28 08:09:30|46980.1|46960.1|46975.1|46955.1|46980.1|46960.1|46975.1|46955.1|4
1648454980000|2022-03-28 08:09:40|46973.8|46953.8|46965.1|46945.1|46973.8|46953.8|46965.1|46945.1|3
1648454990000|2022-03-28 08:09:50|46966.3|46946.3|46961.3|46941.3|46966.3|46946.3|46961.3|46941.3|2
1648455000000|2022-03-28 08:10:00|46938.8|46918.8|46938.8|46918.8|46938.8|46918.8|46926.3|46906.3|19
1648455010000|2022-03-28 08:10:10|46940.1|46920.1|46952.6|46932.6|46956.3|46936.3|46940.1|46920.1|5
1648455020000|2022-03-28 08:10:20|||||||||1
1648455030000|2022-03-28 08:10:30|46953.8|46933.8|46966.3|46946.3|46966.3|46946.3|46953.8|46933.8|7
1648455040000|2022-03-28 08:10:40|||||||||1
1648455050000|2022-03-28 08:10:50|46960.1|46940.1|46936.3|46916.3|46960.1|46940.1|46936.3|46916.3|5
1648455060000|2022-03-28 08:11:00|46933.8|46913.8|46921.3|46901.3|46933.8|46913.8|46921.3|46901.3|3
1648455070000|2022-03-28 08:11:10|46918.8|46898.8|46932.6|46912.6|46932.6|46912.6|46918.8|46898.8|3
1648455080000|2022-03-28 08:11:20|46931.3|46911.3|46903.8|46883.8|46931.3|46911.3|46902.6|46882.6|7
1648455100000|2022-03-28 08:11:40|46905.1|46885.1|46901.3|46881.3|46905.1|46885.1|46901.3|46881.3|2
1648455110000|2022-03-28 08:11:50|46900.1|46880.1|46897.6|46877.6|46900.1|46880.1|46896.3|46876.3|12
1648455120000|2022-03-28 08:12:00|46903.8|46883.8|46903.8|46883.8|46903.8|46883.8|46903.8|46883.8|2
1648455130000|2022-03-28 08:12:10|46906.3|46886.3|46896.3|46876.3|46906.3|46886.3|46896.3|46876.3|4
1648455140000|2022-03-28 08:12:20|46897.6|46877.6|46897.6|46877.6|46897.6|46877.6|46897.6|46877.6|3
1648455150000|2022-03-28 08:12:30|||||||||2
1648455170000|2022-03-28 08:12:50|46900.1|46880.1|46908.8|46888.8|46908.8|46888.8|46900.1|46880.1|3
1648455180000|2022-03-28 08:13:00|46907.6|46887.6|46898.8|46878.8|46907.6|46887.6|46898.8|46878.8|2
1648455190000|2022-03-28 08:13:10|46892.6|46872.6|46895.1|46875.1|46895.1|46875.1|46892.6|46872.6|2
1648455200000|2022-03-28 08:13:20|46893.8|46873.8|46895.1|46875.1|46895.1|46875.1|46892.6|46872.6|0
1648455210000|2022-03-28 08:13:30|46892.6|46872.6|46893.8|46873.8|46893.8|46873.8|46892.6|46872.6|0
1648455220000|2022-03-28 08:13:40|46895.1|46875.1|46895.1|46875.1|46895.1|46875.1|46895.1|46875.1|0
1648455230000|2022-03-28 08:13:50|46897.6|46877.6|46901.3|46881.3|46901.3|46881.3|46897.6|46877.6|4
1648455240000|2022-03-28 08:14:00|46903.8|46883.8|46913.8|46893.8|46915.1|46895.1|46903.8|46883.8|7
1648455250000|2022-03-28 08:14:10|46912.6|46892.6|46913.8|46893.8|46913.8|46893.8|46911.3|46891.3|1
1648455260000|2022-03-28 08:14:20|46912.6|46892.6|46907.6|46887.6|46912.6|46892.6|46906.3|46886.3|4
1648455270000|2022-03-28 08:14:30|46908.8|46888.8|46908.8|46888.8|46908.8|46888.8|46907.6|46887.6|4
1648455280000|2022-03-28 08:14:40|46911.3|46891.3|46916.3|46896.3|46916.3|46896.3|46911.3|46891.3|1
1648455290000|2022-03-28 08:14:50|46917.6|46897.6|46921.3|46901.3|46926.3|46906.3|46917.6|46897.6|1
1648455300000|2022-03-28 08:15:00|46923.8|46903.8|46928.8|46908.8|46928.8|46908.8|46921.3|46901.3|4
1648455310000|2022-03-28 08:15:10|46931.3|46911.3|46938.8|46918.8|46941.3|46921.3|46931.3|46911.3|4
1648455320000|2022-03-28 08:15:20|46941.3|46921.3|46940.1|46920.1|46941.3|46921.3|46940.1|46920.1|0
1648455330000|2022-03-28 08:15:30|46941.3|46921.3|46946.3|46926.3|46946.3|46926.3|46941.3|46921.3|1
1648455370000|2022-03-28 08:16:10|46948.8|46928.8|46950.1|46930.1|46952.6|46932.6|46948.8|46928.8|4
1648455380000|2022-03-28 08:16:20|46951.3|46931.3|46956.3|46936.3|46956.3|46936.3|46950.1|46930.1|1
1648455390000|2022-03-28 08:16:30|46957.6|46937.6|46960.1|46940.1|46960.1|46940.1|46957.6|46937.6|0
1648455410000|2022-03-28 08:16:50|46956.3|46936.3|46948.8|46928.8|46956.3|46936.3|46948.8|46928.8|9
1648455420000|2022-03-28 08:17:00|46946.3|46926.3|46948.8|46928.8|46948.8|46928.8|46941.3|46921.3|4
1648455430000|2022-03-28 08:17:10|46947.6|46927.6|46941.3|46921.3|46947.6|46927.6|46941.3|46921.3|1
1648455440000|2022-03-28 08:17:20|46942.6|46922.6|46945.1|46925.1|46945.1|46925.1|46942.6|46922.6|0
1648455450000|2022-03-28 08:17:30|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|1
1648455460000|2022-03-28 08:17:40|46945.1|46925.1|46938.8|46918.8|46945.1|46925.1|46936.3|46916.3|5
1648455470000|2022-03-28 08:17:50|46936.3|46916.3|46941.3|46921.3|46941.3|46921.3|46936.3|46916.3|3
1648455480000|2022-03-28 08:18:00|46942.6|46922.6|46946.3|46926.3|46946.3|46926.3|46942.6|46922.6|4
1648455490000|2022-03-28 08:18:10|46947.6|46927.6|46947.6|46927.6|46948.8|46928.8|46946.3|46926.3|5
1648455500000|2022-03-28 08:18:20|46948.8|46928.8|46951.3|46931.3|46951.3|46931.3|46948.8|46928.8|2
1648455510000|2022-03-28 08:18:30|46948.8|46928.8|46951.3|46931.3|46951.3|46931.3|46948.8|46928.8|0
1648455520000|2022-03-28 08:18:40|46947.6|46927.6|46942.5|46922.5|46947.6|46927.6|46942.5|46922.5|3
1648455530000|2022-03-28 08:18:50|46943.8|46923.8|46942.5|46922.5|46943.8|46923.8|46942.5|46922.5|0
1648455540000|2022-03-28 08:19:00|46936.3|46916.3|46933.8|46913.8|46936.3|46916.3|46933.8|46913.8|2
1648455550000|2022-03-28 08:19:10|46931.3|46911.3|46933.8|46913.8|46933.8|46913.8|46931.3|46911.3|0
1648455560000|2022-03-28 08:19:20|46936.3|46916.3|46933.8|46913.8|46936.3|46916.3|46931.3|46911.3|0
1648455570000|2022-03-28 08:19:30|46935.1|46915.1|46936.3|46916.3|46936.3|46916.3|46935.1|46915.1|1
1648455580000|2022-03-28 08:19:40|46938.8|46918.8|46940.1|46920.1|46940.1|46920.1|46938.8|46918.8|1
1648455590000|2022-03-28 08:19:50|46941.3|46921.3|46946.3|46926.3|46946.3|46926.3|46941.3|46921.3|3
1648455600000|2022-03-28 08:20:00|46947.6|46927.6|46950.1|46930.1|46950.1|46930.1|46947.6|46927.6|5
1648455610000|2022-03-28 08:20:10|46948.8|46928.8|46953.8|46933.8|46953.8|46933.8|46948.8|46928.8|2
1648455620000|2022-03-28 08:20:20|46955.1|46935.1|46953.8|46933.8|46955.1|46935.1|46953.8|46933.8|2
1648455630000|2022-03-28 08:20:30|46955.1|46935.1|46951.3|46931.3|46955.1|46935.1|46951.3|46931.3|3
1648455640000|2022-03-28 08:20:40|46952.6|46932.6|46953.8|46933.8|46955.1|46935.1|46952.6|46932.6|4
1648455650000|2022-03-28 08:20:50|46955.1|46935.1|46958.8|46938.8|46958.8|46938.8|46955.1|46935.1|0
1648455660000|2022-03-28 08:21:00|46957.6|46937.6|46950.1|46930.1|46957.6|46937.6|46950.1|46930.1|3
1648455670000|2022-03-28 08:21:10|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|0
1648455680000|2022-03-28 08:21:20|46953.8|46933.8|46951.3|46931.3|46955.1|46935.1|46951.3|46931.3|2
1648455690000|2022-03-28 08:21:30|46948.8|46928.8|46946.3|46926.3|46948.8|46928.8|46943.8|46923.8|0
1648455700000|2022-03-28 08:21:40|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|46946.3|46926.3|4
1648455710000|2022-03-28 08:21:50|46950.1|46930.1|46952.6|46932.6|46952.6|46932.6|46950.1|46930.1|0
1648455720000|2022-03-28 08:22:00|46953.8|46933.8|46950.1|46930.1|46953.8|46933.8|46950.1|46930.1|1
1648455730000|2022-03-28 08:22:10|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|0
1648455740000|2022-03-28 08:22:20|46953.8|46933.8|46953.8|46933.8|46955.1|46935.1|46953.8|46933.8|1
1648455750000|2022-03-28 08:22:30|46955.1|46935.1|46951.3|46931.3|46956.3|46936.3|46951.3|46931.3|1
1648455760000|2022-03-28 08:22:40|46950.1|46930.1|46943.8|46923.8|46950.1|46930.1|46943.8|46923.8|4
1648455770000|2022-03-28 08:22:50|46942.6|46922.6|46938.8|46918.8|46942.6|46922.6|46936.3|46916.3|0
1648455780000|2022-03-28 08:23:00|46936.3|46916.3|46945.1|46925.1|46947.6|46927.6|46936.3|46916.3|3
1648455790000|2022-03-28 08:23:10|46948.8|46928.8|46941.3|46921.3|46948.8|46928.8|46941.3|46921.3|1
1648455800000|2022-03-28 08:23:20|46942.6|46922.6|46940.1|46920.1|46942.6|46922.6|46937.6|46917.6|0
1648455810000|2022-03-28 08:23:30|46937.6|46917.6|46937.6|46917.6|46937.6|46917.6|46937.6|46917.6|0
1648455830000|2022-03-28 08:23:50|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|46940.1|46920.1|1
1648455840000|2022-03-28 08:24:00|46937.6|46917.6|46936.3|46916.3|46937.6|46917.6|46936.3|46916.3|0
1648455850000|2022-03-28 08:24:10|46937.6|46917.6|46942.6|46922.6|46942.6|46922.6|46937.6|46917.6|3
1648455860000|2022-03-28 08:24:20|46945.1|46925.1|46945.1|46925.1|46945.1|46925.1|46945.1|46925.1|1
1648455870000|2022-03-28 08:24:30|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|3
1648455880000|2022-03-28 08:24:40|46945.1|46925.1|46943.8|46923.8|46945.1|46925.1|46941.3|46921.3|0
1648455890000|2022-03-28 08:24:50|46941.3|46921.3|46941.3|46921.3|46941.3|46921.3|46941.3|46921.3|0
1648455900000|2022-03-28 08:25:00|46940.1|46920.1|46926.3|46906.3|46941.3|46921.3|46926.3|46906.3|2
1648455910000|2022-03-28 08:25:10|46925.1|46905.1|46923.8|46903.8|46926.3|46906.3|46923.8|46903.8|6
1648455920000|2022-03-28 08:25:20|46921.3|46901.3|46913.8|46893.8|46923.8|46903.8|46913.8|46893.8|4
1648455930000|2022-03-28 08:25:30|46915.1|46895.1|46912.6|46892.6|46916.3|46896.3|46912.6|46892.6|2
1648455940000|2022-03-28 08:25:40|46911.3|46891.3|46905.1|46885.1|46911.3|46891.3|46905.1|46885.1|2
1648455950000|2022-03-28 08:25:50|46903.8|46883.8|46888.8|46868.8|46903.8|46883.8|46888.8|46868.8|9
1648455960000|2022-03-28 08:26:00|46887.6|46867.6|46882.6|46862.6|46888.8|46868.8|46881.3|46861.3|6
1648455970000|2022-03-28 08:26:10|46883.8|46863.8|46886.3|46866.3|46886.3|46866.3|46882.6|46862.6|0
1648455980000|2022-03-28 08:26:20|46895.1|46875.1|46896.3|46876.3|46901.3|46881.3|46895.1|46875.1|6
1648455990000|2022-03-28 08:26:30|46897.6|46877.6|46901.3|46881.3|46901.3|46881.3|46897.6|46877.6|0
1648456000000|2022-03-28 08:26:40|46905.1|46885.1|46908.8|46888.8|46908.8|46888.8|46902.6|46882.6|0
1648456010000|2022-03-28 08:26:50|||||||||2
1648456020000|2022-03-28 08:27:00|46910.1|46890.1|46911.3|46891.3|46911.3|46891.3|46910.1|46890.1|3
1648456040000|2022-03-28 08:27:20|||||||||4
1648456070000|2022-03-28 08:27:50|46912.6|46892.6|46911.3|46891.3|46913.8|46893.8|46911.3|46891.3|2
1648456080000|2022-03-28 08:28:00|46910.1|46890.1|46906.3|46886.3|46911.3|46891.3|46906.3|46886.3|1
1648456090000|2022-03-28 08:28:10|46903.8|46883.8|46900.1|46880.1|46905.1|46885.1|46900.1|46880.1|1
1648456100000|2022-03-28 08:28:20|46901.3|46881.3|46901.3|46881.3|46901.3|46881.3|46901.3|46881.3|1
1648456110000|2022-03-28 08:28:30|46902.6|46882.6|46896.4|46876.4|46903.8|46883.8|46896.4|46876.4|2
1648456120000|2022-03-28 08:28:40|46895.1|46875.1|46901.3|46881.3|46901.3|46881.3|46895.1|46875.1|2
1648456130000|2022-03-28 08:28:50|46902.6|46882.6|46897.6|46877.6|46903.8|46883.8|46897.6|46877.6|1
1648456140000|2022-03-28 08:29:00|46896.3|46876.3|46895.1|46875.1|46898.8|46878.8|46895.1|46875.1|0
1648456150000|2022-03-28 08:29:10|46896.3|46876.3|46903.8|46883.8|46903.8|46883.8|46892.6|46872.6|6
1648456160000|2022-03-28 08:29:20|46906.3|46886.3|46906.3|46886.3|46910.1|46890.1|46906.3|46886.3|0
1648456170000|2022-03-28 08:29:30|46908.9|46888.9|46906.3|46886.3|46908.9|46888.9|46906.3|46886.3|0
1648456180000|2022-03-28 08:29:40|46908.8|46888.8|46907.6|46887.6|46908.8|46888.8|46906.3|46886.3|0
1648456190000|2022-03-28 08:29:50|46908.8|46888.8|46911.3|46891.3|46911.3|46891.3|46908.8|46888.8|1
1648456200000|2022-03-28 08:30:00|46906.3|46886.3|46907.6|46887.6|46907.6|46887.6|46903.8|46883.8|2
1648456210000|2022-03-28 08:30:10|46908.8|46888.8|46916.3|46896.3|46916.3|46896.3|46908.8|46888.8|1
1648456220000|2022-03-28 08:30:20|46917.6|46897.6|46933.8|46913.8|46933.8|46913.8|46917.6|46897.6|5
1648456230000|2022-03-28 08:30:30|46935.1|46915.1|46936.3|46916.3|46936.3|46916.3|46935.1|46915.1|0
1648456240000|2022-03-28 08:30:40|46937.6|46917.6|46938.8|46918.8|46938.8|46918.8|46937.6|46917.6|1
1648456250000|2022-03-28 08:30:50|46937.6|46917.6|46936.3|46916.3|46938.8|46918.8|46936.3|46916.3|2
1648456260000|2022-03-28 08:31:00|46935.1|46915.1|46933.8|46913.8|46935.1|46915.1|46933.8|46913.8|1
1648456270000|2022-03-28 08:31:10|46931.3|46911.3|46933.8|46913.8|46933.8|46913.8|46931.3|46911.3|0
1648456280000|2022-03-28 08:31:20|46932.6|46912.6|46923.8|46903.8|46932.6|46912.6|46921.3|46901.3|3
1648456290000|2022-03-28 08:31:30|46922.6|46902.6|46921.3|46901.3|46923.8|46903.8|46920.1|46900.1|0
1648456300000|2022-03-28 08:31:40|46922.6|46902.6|46928.8|46908.8|46928.8|46908.8|46922.6|46902.6|1
1648456310000|2022-03-28 08:31:50|46927.6|46907.6|46925.1|46905.1|46930.1|46910.1|46925.1|46905.1|0
1648456320000|2022-03-28 08:32:00|46926.3|46906.3|46913.8|46893.8|46926.3|46906.3|46913.8|46893.8|3
1648456330000|2022-03-28 08:32:10|46906.3|46886.3|46906.3|46886.3|46908.8|46888.8|46906.3|46886.3|3
1648456340000|2022-03-28 08:32:20|46907.6|46887.6|46906.3|46886.3|46911.3|46891.3|46903.8|46883.8|5
1648456350000|2022-03-28 08:32:30|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|0
1648456360000|2022-03-28 08:32:40|46908.8|46888.8|46908.8|46888.8|46911.3|46891.3|46908.8|46888.8|0
1648456370000|2022-03-28 08:32:50|46911.3|46891.3|46913.8|46893.8|46913.8|46893.8|46911.3|46891.3|1
1648456380000|2022-03-28 08:33:00|46915.1|46895.1|46918.8|46898.8|46918.8|46898.8|46915.1|46895.1|0
1648456390000|2022-03-28 08:33:10|46916.3|46896.3|46903.8|46883.8|46916.3|46896.3|46903.8|46883.8|2
1648456400000|2022-03-28 08:33:20|46906.3|46886.3|46906.3|46886.3|46906.3|46886.3|46906.3|46886.3|1
1648456410000|2022-03-28 08:33:30|46903.8|46883.8|46897.6|46877.6|46903.8|46883.8|46897.6|46877.6|0
1648456420000|2022-03-28 08:33:40|46895.1|46875.1|46895.1|46875.1|46895.1|46875.1|46895.1|46875.1|0
1648456430000|2022-03-28 08:33:50|46893.8|46873.8|46892.6|46872.6|46893.8|46873.8|46892.6|46872.6|5
1648456440000|2022-03-28 08:34:00|46895.1|46875.1|46893.8|46873.8|46895.1|46875.1|46893.8|46873.8|3
1648456450000|2022-03-28 08:34:10|46891.3|46871.3|46891.3|46871.3|46891.3|46871.3|46888.8|46868.8|2
1648456460000|2022-03-28 08:34:20|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|46890.1|46870.1|2
1648456470000|2022-03-28 08:34:30|46891.3|46871.3|46891.3|46871.3|46891.3|46871.3|46890.1|46870.1|1
1648456480000|2022-03-28 08:34:40|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|0
1648456490000|2022-03-28 08:34:50|46891.3|46871.3|46888.8|46868.8|46891.3|46871.3|46888.8|46868.8|3
1648456500000|2022-03-28 08:35:00|46887.6|46867.6|46881.3|46861.3|46887.6|46867.6|46881.3|46861.3|6
1648456510000|2022-03-28 08:35:10|||||||||1
1648456520000|2022-03-28 08:35:20|46880.1|46860.1|46881.3|46861.3|46881.3|46861.3|46878.8|46858.8|1
1648456530000|2022-03-28 08:35:30|46880.1|46860.1|46878.8|46858.8|46880.1|46860.1|46878.8|46858.8|1
1648456550000|2022-03-28 08:35:50|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|1
1648456570000|2022-03-28 08:36:10|46882.6|46862.6|46886.3|46866.3|46886.3|46866.3|46882.6|46862.6|1
1648456580000|2022-03-28 08:36:20|46885.1|46865.1|46885.1|46865.1|46886.3|46866.3|46882.6|46862.6|4
1648456590000|2022-03-28 08:36:30|46886.3|46866.3|46888.8|46868.8|46888.8|46868.8|46886.3|46866.3|0
1648456600000|2022-03-28 08:36:40|46886.3|46866.3|46891.3|46871.3|46891.3|46871.3|46886.3|46866.3|0
1648456610000|2022-03-28 08:36:50|46892.6|46872.6|46903.8|46883.8|46905.1|46885.1|46892.6|46872.6|7
1648456620000|2022-03-28 08:37:00|46905.1|46885.1|46903.8|46883.8|46905.1|46885.1|46903.8|46883.8|0
1648456630000|2022-03-28 08:37:10|46905.1|46885.1|46908.8|46888.8|46908.8|46888.8|46903.8|46883.8|0
1648456640000|2022-03-28 08:37:20|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|46905.1|46885.1|2
1648456650000|2022-03-28 08:37:30|46906.3|46886.3|46903.8|46883.8|46906.3|46886.3|46903.8|46883.8|0
1648456670000|2022-03-28 08:37:50|46905.1|46885.1|46898.8|46878.8|46906.3|46886.3|46898.8|46878.8|3
1648456680000|2022-03-28 08:38:00|46897.6|46877.6|46895.1|46875.1|46898.8|46878.8|46892.6|46872.6|0
1648456690000|2022-03-28 08:38:10|46893.8|46873.8|46893.8|46873.8|46895.1|46875.1|46892.6|46872.6|0
1648456700000|2022-03-28 08:38:20|46892.6|46872.6|46891.3|46871.3|46893.8|46873.8|46891.3|46871.3|0
1648456710000|2022-03-28 08:38:30|46896.3|46876.3|46896.3|46876.3|46896.3|46876.3|46896.3|46876.3|2
1648456720000|2022-03-28 08:38:40|46897.6|46877.6|46901.3|46881.3|46906.3|46886.3|46897.6|46877.6|4
1648456730000|2022-03-28 08:38:50|46897.6|46877.6|46896.3|46876.3|46897.6|46877.6|46895.1|46875.1|0
1648456740000|2022-03-28 08:39:00|46893.8|46873.8|46901.3|46881.3|46902.6|46882.6|46892.6|46872.6|6
1648456750000|2022-03-28 08:39:10|46900.1|46880.1|46900.1|46880.1|46900.1|46880.1|46897.6|46877.6|1
1648456760000|2022-03-28 08:39:20|46898.8|46878.8|46900.1|46880.1|46900.1|46880.1|46896.3|46876.3|2
1648456770000|2022-03-28 08:39:30|46901.3|46881.3|46903.8|46883.8|46903.8|46883.8|46901.3|46881.3|1
1648456780000|2022-03-28 08:39:40|46905.1|46885.1|46906.3|46886.3|46906.3|46886.3|46905.1|46885.1|0
1648456790000|2022-03-28 08:39:50|46911.3|46891.3|46911.3|46891.3|46911.3|46891.3|46911.3|46891.3|2
1648456800000|2022-03-28 08:40:00|46913.8|46893.8|46913.8|46893.8|46917.6|46897.6|46911.3|46891.3|5
1648456810000|2022-03-28 08:40:10|46912.6|46892.6|46911.3|46891.3|46916.3|46896.3|46911.3|46891.3|1
1648456820000|2022-03-28 08:40:20|46913.8|46893.8|46911.3|46891.3|46913.8|46893.8|46911.3|46891.3|0
1648456830000|2022-03-28 08:40:30|46912.6|46892.6|46916.3|46896.3|46916.3|46896.3|46912.6|46892.6|0
1648456840000|2022-03-28 08:40:40|46917.6|46897.6|46931.3|46911.3|46931.3|46911.3|46916.3|46896.3|6
1648456850000|2022-03-28 08:40:50|46935.1|46915.1|46936.3|46916.3|46936.3|46916.3|46935.1|46915.1|2
1648456860000|2022-03-28 08:41:00|46938.8|46918.8|46935.1|46915.1|46938.8|46918.8|46931.3|46911.3|6
1648456870000|2022-03-28 08:41:10|46936.3|46916.3|46941.3|46921.3|46941.3|46921.3|46936.3|46916.3|0
1648456900000|2022-03-28 08:41:40|||||||||1
1648456910000|2022-03-28 08:41:50|46940.1|46920.1|46938.8|46918.8|46940.1|46920.1|46938.8|46918.8|4
1648456920000|2022-03-28 08:42:00|46946.3|46926.3|46950.1|46930.1|46950.1|46930.1|46946.3|46926.3|2
1648456930000|2022-03-28 08:42:10|46951.3|46931.3|46951.3|46931.3|46955.1|46935.1|46948.8|46928.8|4
1648456950000|2022-03-28 08:42:30|46946.3|46926.3|46946.3|46926.3|46951.3|46931.3|46946.3|46926.3|3
1648456960000|2022-03-28 08:42:40|46943.8|46923.8|46936.3|46916.3|46948.8|46928.8|46936.3|46916.3|10
1648456970000|2022-03-28 08:42:50|46931.3|46911.3|46928.8|46908.8|46931.3|46911.3|46928.8|46908.8|0
1648456980000|2022-03-28 08:43:00|46927.6|46907.6|46928.8|46908.8|46928.8|46908.8|46925.1|46905.1|0
1648456990000|2022-03-28 08:43:10|46927.6|46907.6|46926.3|46906.3|46927.6|46907.6|46926.3|46906.3|0
1648457000000|2022-03-28 08:43:20|46927.6|46907.6|46928.8|46908.8|46928.8|46908.8|46927.6|46907.6|0
1648457010000|2022-03-28 08:43:30|46930.1|46910.1|46941.3|46921.3|46941.3|46921.3|46930.1|46910.1|16
1648457020000|2022-03-28 08:43:40|46942.5|46922.5|46943.8|46923.8|46946.3|46926.3|46942.5|46922.5|3
1648457030000|2022-03-28 08:43:50|46942.6|46922.6|46943.8|46923.8|46943.8|46923.8|46942.6|46922.6|0
1648457040000|2022-03-28 08:44:00|||||||||2
1648457050000|2022-03-28 08:44:10|46945|46925|46943.8|46923.8|46945|46925|46943.8|46923.8|0
1648457060000|2022-03-28 08:44:20|46945|46925|46943.8|46923.8|46947.5|46927.5|46943.8|46923.8|1
1648457070000|2022-03-28 08:44:30|46941.3|46921.3|46936.3|46916.3|46941.3|46921.3|46936.3|46916.3|3
1648457080000|2022-03-28 08:44:40|46932.5|46912.5|46932.5|46912.5|46932.5|46912.5|46932.5|46912.5|1
1648457090000|2022-03-28 08:44:50|46933.8|46913.8|46933.8|46913.8|46933.8|46913.8|46932.5|46912.5|0
1648457100000|2022-03-28 08:45:00|46931.3|46911.3|46931.3|46911.3|46932.5|46912.5|46928.8|46908.8|0
1648457110000|2022-03-28 08:45:10|46932.6|46912.6|46933.8|46913.8|46933.8|46913.8|46932.6|46912.6|1
1648457120000|2022-03-28 08:45:20|46935|46915|46943.8|46923.8|46943.8|46923.8|46935|46915|1
1648457130000|2022-03-28 08:45:30|46941.3|46921.3|46942.5|46922.5|46942.6|46922.6|46941.3|46921.3|3
1648457140000|2022-03-28 08:45:40|46941.3|46921.3|46943.8|46923.8|46943.8|46923.8|46941.3|46921.3|1
1648457150000|2022-03-28 08:45:50|46942.6|46922.6|46943.8|46923.8|46943.8|46923.8|46941.3|46921.3|0
1648457160000|2022-03-28 08:46:00|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46945|46925|3
1648457170000|2022-03-28 08:46:10|46947.6|46927.6|46948.8|46928.8|46950.1|46930.1|46947.6|46927.6|2
1648457180000|2022-03-28 08:46:20|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|46951.3|46931.3|0
1648457190000|2022-03-28 08:46:30|||||||||1
1648457200000|2022-03-28 08:46:40|46938.8|46918.8|46938.8|46918.8|46938.8|46918.8|46936.3|46916.3|4
1648457220000|2022-03-28 08:47:00|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|7
1648457230000|2022-03-28 08:47:10|46937.5|46917.5|46936.3|46916.3|46937.5|46917.5|46936.3|46916.3|1
1648457240000|2022-03-28 08:47:20|46937.5|46917.5|46936.3|46916.3|46938.8|46918.8|46936.3|46916.3|0
1648457250000|2022-03-28 08:47:30|46937.5|46917.5|46933.8|46913.8|46937.5|46917.5|46933.8|46913.8|1
1648457260000|2022-03-28 08:47:40|46935.1|46915.1|46933.8|46913.8|46936.3|46916.3|46933.8|46913.8|0
1648457270000|2022-03-28 08:47:50|46932.5|46912.5|46923.8|46903.8|46932.5|46912.5|46923.8|46903.8|6
1648457280000|2022-03-28 08:48:00|46926.3|46906.3|46918.8|46898.8|46926.3|46906.3|46916.3|46896.3|3
1648457290000|2022-03-28 08:48:10|46916.3|46896.3|46916.3|46896.3|46918.8|46898.8|46916.3|46896.3|3
1648457300000|2022-03-28 08:48:20|46918.8|46898.8|46913.8|46893.8|46918.8|46898.8|46913.8|46893.8|1
1648457310000|2022-03-28 08:48:30|46912.6|46892.6|46913.8|46893.8|46913.8|46893.8|46908.8|46888.8|3
1648457320000|2022-03-28 08:48:40|46915|46895|46918.8|46898.8|46928.8|46908.8|46915|46895|3
1648457330000|2022-03-28 08:48:50|46920|46900|46923.8|46903.8|46925|46905|46920|46900|4
1648457340000|2022-03-28 08:49:00|46928.8|46908.8|46938.8|46918.8|46938.8|46918.8|46928.8|46908.8|9
1648457350000|2022-03-28 08:49:10|46936.3|46916.3|46938.8|46918.8|46941.3|46921.3|46936.3|46916.3|0
1648457360000|2022-03-28 08:49:20|46941.3|46921.3|46933.8|46913.8|46941.3|46921.3|46933.8|46913.8|5
1648457370000|2022-03-28 08:49:30|46932.5|46912.5|46933.8|46913.8|46933.8|46913.8|46931.3|46911.3|0
1648457380000|2022-03-28 08:49:40|46932.5|46912.5|46928.8|46908.8|46933.8|46913.8|46928.8|46908.8|2
1648457390000|2022-03-28 08:49:50|46931.3|46911.3|46925|46905|46932.5|46912.5|46923.8|46903.8|2
1648457400000|2022-03-28 08:50:00|46926.3|46906.3|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|1
1648457420000|2022-03-28 08:50:20|46930|46910|46933.8|46913.8|46933.8|46913.8|46930|46910|1
1648457430000|2022-03-28 08:50:30|46936.3|46916.3|46933.8|46913.8|46936.3|46916.3|46931.3|46911.3|4
1648457440000|2022-03-28 08:50:40|46936.3|46916.3|46968.8|46948.8|46968.8|46948.8|46936.3|46916.3|12
1648457450000|2022-03-28 08:50:50|46981.3|46961.3|46990|46970|46990|46970|46981.3|46961.3|24
1648457460000|2022-03-28 08:51:00|46992.5|46972.5|47003.8|46983.8|47003.8|46983.8|46992.5|46972.5|16
1648457470000|2022-03-28 08:51:10|47001.3|46981.3|47023.8|47003.8|47023.8|47003.8|47001.3|46981.3|29
1648457480000|2022-03-28 08:51:20|47026.3|47006.3|47078.8|47058.8|47092.5|47072.5|47026.3|47006.3|101
1648457490000|2022-03-28 08:51:30|47068.8|47048.8|47056.3|47036.3|47078.8|47058.8|47056.3|47036.3|25
1648457500000|2022-03-28 08:51:40|47053.8|47033.8|47028.8|47008.8|47053.8|47033.8|47026.3|47006.3|11
1648457510000|2022-03-28 08:51:50|47033.8|47013.8|47035|47015|47040|47020|47030|47010|12
1648457520000|2022-03-28 08:52:00|47031.3|47011.3|47033.8|47013.8|47036.3|47016.3|47031.3|47011.3|0
1648457530000|2022-03-28 08:52:10|47036.3|47016.3|47038.8|47018.8|47041.3|47021.3|47036.3|47016.3|5
1648457540000|2022-03-28 08:52:20|47067.6|47047.6|47091.3|47071.3|47105|47085|47067.6|47047.6|31
1648457550000|2022-03-28 08:52:30|47092.5|47072.5|47086.3|47066.3|47092.5|47072.5|47086.3|47066.3|3
1648457560000|2022-03-28 08:52:40|47081.3|47061.3|47060|47040|47081.3|47061.3|47060|47040|10
1648457570000|2022-03-28 08:52:50|47058.8|47038.8|47047.5|47027.5|47058.8|47038.8|47047.5|47027.5|6
1648457580000|2022-03-28 08:53:00|47042.5|47022.5|47056.3|47036.3|47056.3|47036.3|47042.5|47022.5|7
1648457590000|2022-03-28 08:53:10|47055|47035|47071.3|47051.3|47072.5|47052.5|47053.8|47033.8|7
1648457600000|2022-03-28 08:53:20|47072.5|47052.5|47075|47055|47077.5|47057.5|47068.8|47048.8|4
1648457610000|2022-03-28 08:53:30|47080|47060|47078.8|47058.8|47083.8|47063.8|47058.8|47038.8|13
1648457620000|2022-03-28 08:53:40|47077.5|47057.5|47076.3|47056.3|47077.5|47057.5|47071.3|47051.3|8
1648457630000|2022-03-28 08:53:50|47078.8|47058.8|47078.8|47058.8|47078.8|47058.8|47076.3|47056.3|2
1648457640000|2022-03-28 08:54:00|47081.3|47061.3|47085|47065|47085|47065|47076.3|47056.3|5
1648457650000|2022-03-28 08:54:10|47086.3|47066.3|47093.7|47073.7|47093.7|47073.7|47086.3|47066.3|12
1648457660000|2022-03-28 08:54:20|47096.3|47076.3|47098.8|47078.8|47101.3|47081.3|47096.3|47076.3|4
1648457670000|2022-03-28 08:54:30|47081.3|47061.3|47076.3|47056.3|47081.3|47061.3|47076.3|47056.3|2
1648457680000|2022-03-28 08:54:40|47077.5|47057.5|47081.3|47061.3|47091.3|47071.3|47077.5|47057.5|6
1648457690000|2022-03-28 08:54:50|47080|47060|47076.3|47056.3|47080|47060|47076.3|47056.3|1
1648457700000|2022-03-28 08:55:00|47070|47050|47033.8|47013.8|47070|47050|47033.8|47013.8|23
1648457710000|2022-03-28 08:55:10|47031.3|47011.3|47033.8|47013.8|47033.8|47013.8|47031.3|47011.3|6
1648457720000|2022-03-28 08:55:20|47031.3|47011.3|47026.3|47006.3|47032.5|47012.5|47023.8|47003.8|31
1648457730000|2022-03-28 08:55:30|47028.8|47008.8|47028.8|47008.8|47028.8|47008.8|47026.3|47006.3|11
1648457740000|2022-03-28 08:55:40|47022.6|47002.6|47023.8|47003.8|47032.6|47012.6|47021.3|47001.3|15
1648457750000|2022-03-28 08:55:50|47025|47005|47030|47010|47030|47010|47025|47005|1
1648457760000|2022-03-28 08:56:00|47031.3|47011.3|47027.5|47007.5|47031.3|47011.3|47027.5|47007.5|2
1648457770000|2022-03-28 08:56:10|47028.8|47008.8|47030|47010|47030|47010|47027.5|47007.5|1
1648457780000|2022-03-28 08:56:20|47026.3|47006.3|47013.8|46993.8|47026.3|47006.3|47013.8|46993.8|6
1648457790000|2022-03-28 08:56:30|47011.3|46991.3|47013.8|46993.8|47013.8|46993.8|47011.3|46991.3|0
1648457800000|2022-03-28 08:56:40|47011.3|46991.3|47012.5|46992.5|47012.5|46992.5|47011.3|46991.3|14
1648457810000|2022-03-28 08:56:50|47013.8|46993.8|47010|46990|47015|46995|47010|46990|8
1648457820000|2022-03-28 08:57:00|47011.3|46991.3|46997.5|46977.5|47012.5|46992.5|46995|46975|23
1648457830000|2022-03-28 08:57:10|46996.3|46976.3|46993.8|46973.8|46996.3|46976.3|46990.1|46970.1|8
1648457840000|2022-03-28 08:57:20|46992.6|46972.6|46985|46965|46992.6|46972.6|46983.8|46963.8|11
1648457850000|2022-03-28 08:57:30|46982.5|46962.5|46995|46975|46995|46975|46977.5|46957.5|16
1648457860000|2022-03-28 08:57:40|46997.5|46977.5|46992.5|46972.5|47000|46980|46992.5|46972.5|2
1648457870000|2022-03-28 08:57:50|46996.2|46976.2|46988.8|46968.8|47002.5|46982.5|46988.8|46968.8|11
1648457880000|2022-03-28 08:58:00|46990|46970|46991.3|46971.3|46997.5|46977.5|46987.5|46967.5|5
1648457890000|2022-03-28 08:58:10|46992.5|46972.5|46998.8|46978.8|47002.6|46982.6|46992.5|46972.5|7
1648457900000|2022-03-28 08:58:20|47000|46980|47005|46985|47005|46985|46997.5|46977.5|5
1648457910000|2022-03-28 08:58:30|47003.8|46983.8|47003.8|46983.8|47003.8|46983.8|47003.8|46983.8|1
1648457920000|2022-03-28 08:58:40|47001.3|46981.3|46995|46975|47001.3|46981.3|46995|46975|21
1648457930000|2022-03-28 08:58:50|46993.8|46973.8|46987.5|46967.5|46993.8|46973.8|46987.5|46967.5|1
1648457940000|2022-03-28 08:59:00|46985|46965|46991.3|46971.3|46991.3|46971.3|46985|46965|1
1648457950000|2022-03-28 08:59:10|46992.5|46972.5|46992.5|46972.5|46992.5|46972.5|46990|46970|7
1648457960000|2022-03-28 08:59:20|46991.3|46971.3|46980.1|46960.1|46991.3|46971.3|46980.1|46960.1|13
1648457970000|2022-03-28 08:59:30|46981.3|46961.3|46977.5|46957.5|46982.6|46962.6|46977.5|46957.5|10
1648457980000|2022-03-28 08:59:40|46980|46960|46982.5|46962.5|46982.5|46962.5|46980|46960|2
1648457990000|2022-03-28 08:59:50|46980.1|46960.1|46967.5|46947.5|46980.1|46960.1|46967.5|46947.5|26
1648458000000|2022-03-28 09:00:00|46965|46945|46957.5|46937.5|46967.5|46947.5|46957.5|46937.5|7
1648458010000|2022-03-28 09:00:10|46955|46935|46953.8|46933.8|46955|46935|46951.3|46931.3|2
1648458020000|2022-03-28 09:00:20|46952.5|46932.5|46948.8|46928.8|46952.5|46932.5|46948.8|46928.8|3
1648458030000|2022-03-28 09:00:30|46947.5|46927.5|46935|46915|46950|46930|46935|46915|27
1648458040000|2022-03-28 09:00:40|46933.8|46913.8|46933.8|46913.8|46933.8|46913.8|46933.8|46913.8|0
1648458050000|2022-03-28 09:00:50|46932.5|46912.5|46926.3|46906.3|46935|46915|46923.8|46903.8|6
1648458060000|2022-03-28 09:01:00|46927.5|46907.5|46926.3|46906.3|46927.5|46907.5|46923.8|46903.8|7
1648458070000|2022-03-28 09:01:10|46927.5|46907.5|46927.5|46907.5|46927.5|46907.5|46925|46905|3
1648458080000|2022-03-28 09:01:20|46925|46905|46921.3|46901.3|46925|46905|46918.8|46898.8|13
1648458090000|2022-03-28 09:01:30|46922.6|46902.6|46928.8|46908.8|46928.8|46908.8|46922.6|46902.6|2
1648458100000|2022-03-28 09:01:40|46963.8|46943.8|46922.6|46902.6|46970|46950|46922.6|46902.6|86
1648458110000|2022-03-28 09:01:50|46925.1|46905.1|46935.1|46915.1|46936.3|46916.3|46925.1|46905.1|3
1648458120000|2022-03-28 09:02:00|46937.5|46917.5|46922.6|46902.6|46940.1|46920.1|46922.6|46902.6|11
1648458130000|2022-03-28 09:02:10|46921.3|46901.3|46925.1|46905.1|46926.3|46906.3|46920.1|46900.1|1
1648458140000|2022-03-28 09:02:20|46923.8|46903.8|46926.3|46906.3|46926.3|46906.3|46921.3|46901.3|4
1648458150000|2022-03-28 09:02:30|46925.1|46905.1|46925.1|46905.1|46927.6|46907.6|46925.1|46905.1|0
1648458160000|2022-03-28 09:02:40|46926.3|46906.3|46928.8|46908.8|46928.8|46908.8|46925.1|46905.1|0
1648458170000|2022-03-28 09:02:50|46927.6|46907.6|46928.8|46908.8|46928.8|46908.8|46927.6|46907.6|0
1648458180000|2022-03-28 09:03:00|||||||||2
1648458190000|2022-03-28 09:03:10|46927.6|46907.6|46926.3|46906.3|46928.8|46908.8|46926.3|46906.3|3
1648458200000|2022-03-28 09:03:20|46927.6|46907.6|46927.6|46907.6|46927.6|46907.6|46926.3|46906.3|0
1648458210000|2022-03-28 09:03:30|46926.3|46906.3|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|0
1648458220000|2022-03-28 09:03:40|46930.1|46910.1|46928.8|46908.8|46930.1|46910.1|46928.8|46908.8|0
1648458230000|2022-03-28 09:03:50|46926.3|46906.3|46881.4|46861.4|46926.3|46906.3|46881.4|46861.4|23
1648458240000|2022-03-28 09:04:00|46877.6|46857.6|46876.3|46856.3|46877.6|46857.6|46863.8|46843.8|5
1648458250000|2022-03-28 09:04:10|46877.6|46857.6|46876.4|46856.4|46882.6|46862.6|46876.4|46856.4|4
1648458260000|2022-03-28 09:04:20|46877.6|46857.6|46868.8|46848.8|46877.6|46857.6|46868.8|46848.8|2
1648458270000|2022-03-28 09:04:30|46863.8|46843.8|46861.3|46841.3|46863.8|46843.8|46858.8|46838.8|9
1648458280000|2022-03-28 09:04:40|46860.1|46840.1|46857.6|46837.6|46860.1|46840.1|46856.3|46836.3|2
1648458290000|2022-03-28 09:04:50|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|0
1648458300000|2022-03-28 09:05:00|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|46860.1|46840.1|1
1648458320000|2022-03-28 09:05:20|||||||||1
1648458330000|2022-03-28 09:05:30|46858.8|46838.8|46860.1|46840.1|46861.3|46841.3|46858.8|46838.8|2
1648458340000|2022-03-28 09:05:40|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|0
1648458350000|2022-03-28 09:05:50|46863.8|46843.8|46861.3|46841.3|46863.8|46843.8|46858.8|46838.8|2
1648458380000|2022-03-28 09:06:20|46860.1|46840.1|46863.8|46843.8|46863.8|46843.8|46858.8|46838.8|0
1648458390000|2022-03-28 09:06:30|46861.3|46841.3|46858.8|46838.8|46861.3|46841.3|46858.8|46838.8|2
1648458400000|2022-03-28 09:06:40|46861.3|46841.3|46850.1|46830.1|46861.3|46841.3|46850.1|46830.1|4
1648458410000|2022-03-28 09:06:50|46851.3|46831.3|46846.3|46826.3|46851.3|46831.3|46845.1|46825.1|5
1648458420000|2022-03-28 09:07:00|46848.8|46828.8|46851.3|46831.3|46851.3|46831.3|46848.8|46828.8|3
1648458430000|2022-03-28 09:07:10|46848.8|46828.8|46851.3|46831.3|46851.3|46831.3|46848.8|46828.8|1
1648458440000|2022-03-28 09:07:20|46842.6|46822.6|46846.3|46826.3|46848.8|46828.8|46842.6|46822.6|10
1648458450000|2022-03-28 09:07:30|46847.6|46827.6|46841.3|46821.3|46848.8|46828.8|46841.3|46821.3|1
1648458460000|2022-03-28 09:07:40|46838.8|46818.8|46841.3|46821.3|46841.3|46821.3|46838.8|46818.8|1
1648458470000|2022-03-28 09:07:50|46838.8|46818.8|46831.3|46811.3|46838.8|46818.8|46822.6|46802.6|12
1648458480000|2022-03-28 09:08:00|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|3
1648458490000|2022-03-28 09:08:10|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46831.4|46811.4|4
1648458510000|2022-03-28 09:08:30|46831.4|46811.4|46828.8|46808.8|46831.4|46811.4|46826.3|46806.3|3
1648458520000|2022-03-28 09:08:40|46827.6|46807.6|46823.8|46803.8|46827.6|46807.6|46821.3|46801.3|4
1648458530000|2022-03-28 09:08:50|46826.3|46806.3|46821.3|46801.3|46826.3|46806.3|46821.3|46801.3|0
1648458540000|2022-03-28 09:09:00|46822.6|46802.6|46812.6|46792.6|46823.8|46803.8|46811.3|46791.3|8
1648458550000|2022-03-28 09:09:10|46813.8|46793.8|46812.6|46792.6|46813.8|46793.8|46812.6|46792.6|0
1648458560000|2022-03-28 09:09:20|46813.8|46793.8|46813.8|46793.8|46813.8|46793.8|46813.8|46793.8|2
1648458570000|2022-03-28 09:09:30|46816.3|46796.3|46818.8|46798.8|46818.8|46798.8|46816.3|46796.3|2
1648458580000|2022-03-28 09:09:40|46820.1|46800.1|46822.6|46802.6|46822.6|46802.6|46820.1|46800.1|2
1648458590000|2022-03-28 09:09:50|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|46825.1|46805.1|1
1648458600000|2022-03-28 09:10:00|46826.3|46806.3|46827.6|46807.6|46827.6|46807.6|46826.3|46806.3|3
1648458610000|2022-03-28 09:10:10|46830.1|46810.1|46831.3|46811.3|46831.3|46811.3|46830.1|46810.1|2
1648458620000|2022-03-28 09:10:20|46832.6|46812.6|46836.3|46816.3|46836.3|46816.3|46832.6|46812.6|0
1648458630000|2022-03-28 09:10:30|46835.1|46815.1|46831.3|46811.3|46836.3|46816.3|46831.3|46811.3|5
1648458640000|2022-03-28 09:10:40|46830.1|46810.1|46832.6|46812.6|46832.6|46812.6|46830.1|46810.1|0
1648458650000|2022-03-28 09:10:50|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|1
1648458660000|2022-03-28 09:11:00|46836.3|46816.3|46851.3|46831.3|46856.3|46836.3|46836.3|46816.3|10
1648458670000|2022-03-28 09:11:10|46852.6|46832.6|46868.8|46848.8|46868.8|46848.8|46852.6|46832.6|2
1648458680000|2022-03-28 09:11:20|46871.3|46851.3|46876.3|46856.3|46877.6|46857.6|46871.3|46851.3|5
1648458700000|2022-03-28 09:11:40|46877.6|46857.6|46891.3|46871.3|46891.3|46871.3|46877.6|46857.6|7
1648458710000|2022-03-28 09:11:50|46893.8|46873.8|46891.3|46871.3|46898.8|46878.8|46891.3|46871.3|8
1648458720000|2022-03-28 09:12:00|46887.6|46867.6|46881.3|46861.3|46887.6|46867.6|46881.3|46861.3|0
1648458740000|2022-03-28 09:12:20|46876.3|46856.3|46876.3|46856.3|46876.3|46856.3|46876.3|46856.3|1
1648458750000|2022-03-28 09:12:30|46873.8|46853.8|46852.6|46832.6|46873.8|46853.8|46852.6|46832.6|9
1648458760000|2022-03-28 09:12:40|46851.3|46831.3|46843.8|46823.8|46851.3|46831.3|46843.8|46823.8|0
1648458770000|2022-03-28 09:12:50|46842.6|46822.6|46843.8|46823.8|46843.8|46823.8|46841.3|46821.3|0
1648458780000|2022-03-28 09:13:00|46841.3|46821.3|46843.8|46823.8|46845.1|46825.1|46841.3|46821.3|3
1648458790000|2022-03-28 09:13:10|46842.6|46822.6|46847.6|46827.6|46847.6|46827.6|46842.6|46822.6|0
1648458800000|2022-03-28 09:13:20|46848.8|46828.8|46852.6|46832.6|46852.6|46832.6|46848.8|46828.8|0
1648458810000|2022-03-28 09:13:30|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|46858.8|46838.8|10
1648458820000|2022-03-28 09:13:40|46848.8|46828.8|46842.6|46822.6|46848.8|46828.8|46842.6|46822.6|3
1648458830000|2022-03-28 09:13:50|46837.6|46817.6|46840.1|46820.1|46840.1|46820.1|46837.6|46817.6|1
1648458840000|2022-03-28 09:14:00|46841.3|46821.3|46835.1|46815.1|46841.3|46821.3|46835.1|46815.1|2
1648458850000|2022-03-28 09:14:10|46836.3|46816.3|46837.6|46817.6|46837.6|46817.6|46835.1|46815.1|3
1648458860000|2022-03-28 09:14:20|46835.1|46815.1|46843.8|46823.8|46843.8|46823.8|46835.1|46815.1|2
1648458870000|2022-03-28 09:14:30|46845|46825|46845|46825|46845|46825|46843.8|46823.8|0
1648458880000|2022-03-28 09:14:40|46843.8|46823.8|46843.8|46823.8|46845|46825|46843.8|46823.8|0
1648458890000|2022-03-28 09:14:50|46841.3|46821.3|46838.8|46818.8|46841.3|46821.3|46838.8|46818.8|2
1648458920000|2022-03-28 09:15:20|46841.3|46821.3|46826.3|46806.3|46841.3|46821.3|46822.6|46802.6|5
1648458940000|2022-03-28 09:15:40|||||||||1
1648458950000|2022-03-28 09:15:50|46828.8|46808.8|46830.1|46810.1|46832.6|46812.6|46828.8|46808.8|2
1648458960000|2022-03-28 09:16:00|46831.3|46811.3|46830.1|46810.1|46831.3|46811.3|46830.1|46810.1|1
1648458980000|2022-03-28 09:16:20|46832.6|46812.6|46835.1|46815.1|46835.1|46815.1|46832.6|46812.6|1
1648458990000|2022-03-28 09:16:30|46836.3|46816.3|46842.6|46822.6|46842.6|46822.6|46836.3|46816.3|1
1648459000000|2022-03-28 09:16:40|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|0
1648459010000|2022-03-28 09:16:50|46842.6|46822.6|46840.1|46820.1|46842.6|46822.6|46840.1|46820.1|0
1648459020000|2022-03-28 09:17:00|46836.3|46816.3|46840.1|46820.1|46840.1|46820.1|46836.3|46816.3|1
1648459030000|2022-03-28 09:17:10|46842.6|46822.6|46845.1|46825.1|46845.1|46825.1|46841.3|46821.3|1
1648459040000|2022-03-28 09:17:20|46847.5|46827.5|46851.3|46831.3|46851.3|46831.3|46847.5|46827.5|0
1648459050000|2022-03-28 09:17:30|46852.5|46832.5|46853.8|46833.8|46853.8|46833.8|46852.5|46832.5|0
1648459060000|2022-03-28 09:17:40|46852.6|46832.6|46856.3|46836.3|46856.3|46836.3|46852.6|46832.6|1
1648459080000|2022-03-28 09:18:00|46857.5|46837.5|46860|46840|46860|46840|46856.3|46836.3|2
1648459090000|2022-03-28 09:18:10|46860.1|46840.1|46861.3|46841.3|46861.3|46841.3|46860.1|46840.1|1
1648459100000|2022-03-28 09:18:20|46863.8|46843.8|46876.3|46856.3|46876.3|46856.3|46863.8|46843.8|3
1648459110000|2022-03-28 09:18:30|46873.8|46853.8|46870.1|46850.1|46873.8|46853.8|46867.6|46847.6|1
1648459120000|2022-03-28 09:18:40|46865.1|46845.1|46861.3|46841.3|46865.1|46845.1|46861.3|46841.3|1
1648459130000|2022-03-28 09:18:50|46860.1|46840.1|46856.3|46836.3|46860.1|46840.1|46856.3|46836.3|0
1648459160000|2022-03-28 09:19:20|46857.6|46837.6|46860.1|46840.1|46860.1|46840.1|46857.6|46837.6|1
1648459170000|2022-03-28 09:19:30|46858.8|46838.8|46857.6|46837.6|46858.8|46838.8|46855.1|46835.1|0
1648459180000|2022-03-28 09:19:40|46858.8|46838.8|46860.1|46840.1|46860.1|46840.1|46857.6|46837.6|2
1648459200000|2022-03-28 09:20:00|46855.1|46835.1|46855.1|46835.1|46855.1|46835.1|46855.1|46835.1|1
1648459220000|2022-03-28 09:20:20|46830.1|46810.1|46825.1|46805.1|46831.3|46811.3|46825.1|46805.1|8
1648459230000|2022-03-28 09:20:30|46827.6|46807.6|46825.1|46805.1|46827.6|46807.6|46825.1|46805.1|0
1648459250000|2022-03-28 09:20:50|46823.8|46803.8|46822.6|46802.6|46823.8|46803.8|46822.6|46802.6|0
1648459260000|2022-03-28 09:21:00|46823.8|46803.8|46827.6|46807.6|46827.6|46807.6|46823.8|46803.8|1
1648459270000|2022-03-28 09:21:10|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|0
1648459280000|2022-03-28 09:21:20|46828.8|46808.8|46830.1|46810.1|46830.1|46810.1|46828.8|46808.8|0
1648459290000|2022-03-28 09:21:30|46831.3|46811.3|46832.6|46812.6|46833.8|46813.8|46831.3|46811.3|0
1648459300000|2022-03-28 09:21:40|46833.8|46813.8|46832.6|46812.6|46833.8|46813.8|46832.6|46812.6|0
1648459310000|2022-03-28 09:21:50|46833.8|46813.8|46835|46815|46835|46815|46833.8|46813.8|0
1648459320000|2022-03-28 09:22:00|46836.3|46816.3|46850.1|46830.1|46850.1|46830.1|46836.3|46816.3|1
1648459330000|2022-03-28 09:22:10|46846.3|46826.3|46848.8|46828.8|46848.8|46828.8|46846.3|46826.3|0
1648459340000|2022-03-28 09:22:20|46850.1|46830.1|46850.1|46830.1|46850.1|46830.1|46850.1|46830.1|0
1648459370000|2022-03-28 09:22:50|46851.3|46831.3|46852.6|46832.6|46855.1|46835.1|46851.3|46831.3|3
1648459380000|2022-03-28 09:23:00|46851.3|46831.3|46828.8|46808.8|46851.3|46831.3|46828.8|46808.8|5
1648459390000|2022-03-28 09:23:10|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|0
1648459400000|2022-03-28 09:23:20|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|46828.8|46808.8|5
1648459410000|2022-03-28 09:23:30|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|1
1648459420000|2022-03-28 09:23:40|46831.3|46811.3|46832.6|46812.6|46832.6|46812.6|46831.3|46811.3|3
1648459430000|2022-03-28 09:23:50|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|1
1648459440000|2022-03-28 09:24:00|46836.3|46816.3|46836.3|46816.3|46836.3|46816.3|46832.6|46812.6|2
1648459450000|2022-03-28 09:24:10|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|46833.8|46813.8|5
1648459460000|2022-03-28 09:24:20|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|0
1648459500000|2022-03-28 09:25:00|||||||||2
1648459520000|2022-03-28 09:25:20|46835.1|46815.1|46836.3|46816.3|46836.3|46816.3|46835.1|46815.1|1
1648459530000|2022-03-28 09:25:30|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|46843.8|46823.8|2
1648459540000|2022-03-28 09:25:40|46846.3|46826.3|46848.8|46828.8|46848.8|46828.8|46846.3|46826.3|3
1648459550000|2022-03-28 09:25:50|46847.6|46827.6|46850.1|46830.1|46851.3|46831.3|46846.3|46826.3|1
1648459560000|2022-03-28 09:26:00|46848.9|46828.9|46848.8|46828.8|46848.9|46828.9|46847.6|46827.6|0
1648459570000|2022-03-28 09:26:10|46850.1|46830.1|46852.6|46832.6|46852.6|46832.6|46850.1|46830.1|0
1648459580000|2022-03-28 09:26:20|46855.1|46835.1|46855.1|46835.1|46855.1|46835.1|46855.1|46835.1|3
1648459610000|2022-03-28 09:26:50|46851.3|46831.3|46851.3|46831.3|46852.6|46832.6|46850.1|46830.1|4
1648459620000|2022-03-28 09:27:00|46852.6|46832.6|46856.3|46836.3|46856.3|46836.3|46852.6|46832.6|3
1648459650000|2022-03-28 09:27:30|||||||||1
1648459660000|2022-03-28 09:27:40|46853.8|46833.8|46853.8|46833.8|46853.8|46833.8|46853.8|46833.8|1
1648459680000|2022-03-28 09:28:00|46852.6|46832.6|46848.8|46828.8|46852.6|46832.6|46848.8|46828.8|1
1648459690000|2022-03-28 09:28:10|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|46851.3|46831.3|0
1648459700000|2022-03-28 09:28:20|46840.1|46820.1|46823.8|46803.8|46840.1|46820.1|46823.8|46803.8|6
1648459710000|2022-03-28 09:28:30|46821.3|46801.3|46823.8|46803.8|46823.8|46803.8|46821.3|46801.3|0
1648459720000|2022-03-28 09:28:40|46821.4|46801.4|46818.8|46798.8|46821.4|46801.4|46818.8|46798.8|3
1648459730000|2022-03-28 09:28:50|46816.3|46796.3|46815.1|46795.1|46816.3|46796.3|46813.8|46793.8|0
1648459740000|2022-03-28 09:29:00|46816.3|46796.3|46816.3|46796.3|46816.3|46796.3|46813.8|46793.8|0
1648459760000|2022-03-28 09:29:20|46815.1|46795.1|46812.6|46792.6|46815.1|46795.1|46812.6|46792.6|2
1648459770000|2022-03-28 09:29:30|46810.1|46790.1|46805.1|46785.1|46810.1|46790.1|46805.1|46785.1|2
1648459780000|2022-03-28 09:29:40|46803.8|46783.8|46806.3|46786.3|46806.3|46786.3|46803.8|46783.8|1
1648459790000|2022-03-28 09:29:50|||||||||2
1648459800000|2022-03-28 09:30:00|46803.8|46783.8|46792.6|46772.6|46805.1|46785.1|46791.4|46771.4|5
1648459810000|2022-03-28 09:30:10|46793.8|46773.8|46796.3|46776.3|46796.3|46776.3|46793.8|46773.8|0
1648459820000|2022-03-28 09:30:20|46798.8|46778.8|46801.3|46781.3|46801.3|46781.3|46792.6|46772.6|12
1648459840000|2022-03-28 09:30:40|46803.8|46783.8|46816.3|46796.3|46816.3|46796.3|46803.8|46783.8|1
1648459850000|2022-03-28 09:30:50|46818.8|46798.8|46817.6|46797.6|46818.8|46798.8|46817.6|46797.6|0
1648459860000|2022-03-28 09:31:00|46818.8|46798.8|46821.3|46801.3|46821.3|46801.3|46818.8|46798.8|0
1648459870000|2022-03-28 09:31:10|46811.3|46791.3|46808.8|46788.8|46811.3|46791.3|46808.8|46788.8|2
1648459880000|2022-03-28 09:31:20|46807.6|46787.6|46813.8|46793.8|46813.8|46793.8|46806.3|46786.3|0
1648459890000|2022-03-28 09:31:30|||||||||1
1648459910000|2022-03-28 09:31:50|46801.3|46781.3|46801.3|46781.3|46801.3|46781.3|46801.3|46781.3|2
1648459920000|2022-03-28 09:32:00|46802.6|46782.6|46801.3|46781.3|46802.6|46782.6|46801.3|46781.3|0
1648459930000|2022-03-28 09:32:10|46806.3|46786.3|46806.3|46786.3|46806.3|46786.3|46803.8|46783.8|0
1648459940000|2022-03-28 09:32:20|46803.8|46783.8|46801.3|46781.3|46803.8|46783.8|46801.3|46781.3|2
1648459950000|2022-03-28 09:32:30|46802.6|46782.6|46798.8|46778.8|46802.6|46782.6|46798.8|46778.8|3
1648459960000|2022-03-28 09:32:40|46796.3|46776.3|46796.3|46776.3|46798.8|46778.8|46796.3|46776.3|3
1648459970000|2022-03-28 09:32:50|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|11
1648459990000|2022-03-28 09:33:10|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|46798.8|46778.8|2
1648460000000|2022-03-28 09:33:20|46800.1|46780.1|46797.6|46777.6|46800.1|46780.1|46797.6|46777.6|1
1648460010000|2022-03-28 09:33:30|46798.8|46778.8|46798.8|46778.8|46800.1|46780.1|46797.6|46777.6|0
1648460020000|2022-03-28 09:33:40|46797.6|46777.6|46806.4|46786.4|46807.6|46787.6|46797.6|46777.6|1
1648460030000|2022-03-28 09:33:50|46805.1|46785.1|46805.1|46785.1|46805.1|46785.1|46805.1|46785.1|0
1648460040000|2022-03-28 09:34:00|46806.3|46786.3|46807.6|46787.6|46808.8|46788.8|46806.3|46786.3|0
1648460050000|2022-03-28 09:34:10|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46807.6|46787.6|0
1648460060000|2022-03-28 09:34:20|46807.6|46787.6|46802.6|46782.6|46810.1|46790.1|46802.6|46782.6|5
1648460070000|2022-03-28 09:34:30|46803.8|46783.8|46807.6|46787.6|46807.6|46787.6|46803.8|46783.8|0
1648460080000|2022-03-28 09:34:40|46811.3|46791.3|46812.6|46792.6|46812.6|46792.6|46810.1|46790.1|1
1648460090000|2022-03-28 09:34:50|46811.4|46791.4|46812.6|46792.6|46812.6|46792.6|46810.1|46790.1|1
1648460100000|2022-03-28 09:35:00|46813.9|46793.9|46815.1|46795.1|46815.1|46795.1|46813.9|46793.9|0
1648460110000|2022-03-28 09:35:10|46816.4|46796.4|46817.6|46797.6|46817.6|46797.6|46816.4|46796.4|0
1648460120000|2022-03-28 09:35:20|46815.1|46795.1|46820.1|46800.1|46820.1|46800.1|46815.1|46795.1|1
1648460140000|2022-03-28 09:35:40|46815.1|46795.1|46812.6|46792.6|46815.1|46795.1|46812.6|46792.6|5
1648460150000|2022-03-28 09:35:50|||||||||2
1648460160000|2022-03-28 09:36:00|46811.4|46791.4|46812.6|46792.6|46812.6|46792.6|46811.4|46791.4|1
1648460170000|2022-03-28 09:36:10|46817.6|46797.6|46817.6|46797.6|46817.6|46797.6|46817.6|46797.6|0
1648460200000|2022-03-28 09:36:40|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|1
1648460220000|2022-03-28 09:37:00|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|0
1648460230000|2022-03-28 09:37:10|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|46822.6|46802.6|0
1648460240000|2022-03-28 09:37:20|46823.9|46803.9|46822.6|46802.6|46825.1|46805.1|46822.6|46802.6|1
1648460250000|2022-03-28 09:37:30|46823.9|46803.9|46825.1|46805.1|46825.1|46805.1|46823.9|46803.9|0
1648460260000|2022-03-28 09:37:40|46822.6|46802.6|46825.1|46805.1|46825.1|46805.1|46822.6|46802.6|3
1648460270000|2022-03-28 09:37:50|46826.4|46806.4|46845.1|46825.1|46847.6|46827.6|46826.4|46806.4|21
1648460280000|2022-03-28 09:38:00|46846.4|46826.4|46847.6|46827.6|46847.6|46827.6|46846.4|46826.4|0
1648460290000|2022-03-28 09:38:10|46848.9|46828.9|46847.6|46827.6|46850.1|46830.1|46847.6|46827.6|1
1648460300000|2022-03-28 09:38:20|46848.9|46828.9|46850.1|46830.1|46850.1|46830.1|46848.9|46828.9|0
1648460320000|2022-03-28 09:38:40|46852.6|46832.6|46852.6|46832.6|46852.6|46832.6|46852.6|46832.6|1
1648460350000|2022-03-28 09:39:10|46855.1|46835.1|46855.1|46835.1|46855.1|46835.1|46852.6|46832.6|0
1648460370000|2022-03-28 09:39:30|46860.1|46840.1|46860.1|46840.1|46860.1|46840.1|46860.1|46840.1|2
1648460390000|2022-03-28 09:39:50|46861.4|46841.4|46861.4|46841.4|46861.4|46841.4|46861.4|46841.4|1
1648460400000|2022-03-28 09:40:00|46862.6|46842.6|46877.6|46857.6|46877.6|46857.6|46862.6|46842.6|7
1648460410000|2022-03-28 09:40:10|46880.1|46860.1|46881.4|46861.4|46881.4|46861.4|46880.1|46860.1|3
1648460420000|2022-03-28 09:40:20|46880.1|46860.1|46880.1|46860.1|46880.1|46860.1|46880.1|46860.1|0
1648460430000|2022-03-28 09:40:30|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|0
1648460440000|2022-03-28 09:40:40|46877.6|46857.6|46877.6|46857.6|46877.6|46857.6|46877.6|46857.6|0
1648460460000|2022-03-28 09:41:00|46878.9|46858.9|46877.6|46857.6|46878.9|46858.9|46877.6|46857.6|1
1648460480000|2022-03-28 09:41:20|46881.4|46861.4|46878.9|46858.9|46881.4|46861.4|46878.9|46858.9|2
1648460490000|2022-03-28 09:41:30|46877.6|46857.6|46878.9|46858.9|46878.9|46858.9|46877.6|46857.6|2
1648460500000|2022-03-28 09:41:40|46881.4|46861.4|46880.1|46860.1|46881.4|46861.4|46880.1|46860.1|1
1648460520000|2022-03-28 09:42:00|46878.9|46858.9|46877.6|46857.6|46878.9|46858.9|46877.6|46857.6|2
1648460530000|2022-03-28 09:42:10|46871.4|46851.4|46863.9|46843.9|46871.4|46851.4|46863.9|46843.9|4
1648460550000|2022-03-28 09:42:30|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|3
1648460560000|2022-03-28 09:42:40|46866.4|46846.4|46865.1|46845.1|46866.4|46846.4|46863.9|46843.9|2
1648460570000|2022-03-28 09:42:50|46866.4|46846.4|46870.1|46850.1|46870.1|46850.1|46866.4|46846.4|1
1648460580000|2022-03-28 09:43:00|46867.6|46847.6|46870.1|46850.1|46870.1|46850.1|46867.6|46847.6|2
1648460630000|2022-03-28 09:43:50|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|1
1648460640000|2022-03-28 09:44:00|46873.9|46853.9|46876.4|46856.4|46876.4|46856.4|46873.9|46853.9|5
1648460650000|2022-03-28 09:44:10|46875.1|46855.1|46872.6|46852.6|46875.1|46855.1|46872.6|46852.6|2
1648460660000|2022-03-28 09:44:20|46873.9|46853.9|46872.6|46852.6|46873.9|46853.9|46872.6|46852.6|1
1648460680000|2022-03-28 09:44:40|||||||||1
1648460700000|2022-03-28 09:45:00|46870.1|46850.1|46870.1|46850.1|46870.1|46850.1|46870.1|46850.1|0
1648460710000|2022-03-28 09:45:10|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|0
1648460740000|2022-03-28 09:45:40|46867.6|46847.6|46868.9|46848.9|46868.9|46848.9|46867.6|46847.6|1
1648460750000|2022-03-28 09:45:50|46871.4|46851.4|46867.6|46847.6|46871.4|46851.4|46867.6|46847.6|2
1648460760000|2022-03-28 09:46:00|46868.9|46848.9|46863.9|46843.9|46868.9|46848.9|46863.9|46843.9|0
1648460770000|2022-03-28 09:46:10|46862.6|46842.6|46862.6|46842.6|46862.6|46842.6|46862.6|46842.6|0
1648460790000|2022-03-28 09:46:30|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|46865.1|46845.1|0
1648460810000|2022-03-28 09:46:50|46866.4|46846.4|46867.6|46847.6|46867.6|46847.6|46865.1|46845.1|7
1648460830000|2022-03-28 09:47:10|46868.9|46848.9|46870.1|46850.1|46871.4|46851.4|46868.9|46848.9|1
1648460840000|2022-03-28 09:47:20|46868.9|46848.9|46872.6|46852.6|46872.6|46852.6|46868.9|46848.9|1
1648460850000|2022-03-28 09:47:30|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|0
1648460860000|2022-03-28 09:47:40|||||||||2
1648460870000|2022-03-28 09:47:50|46878.9|46858.9|46876.4|46856.4|46878.9|46858.9|46876.4|46856.4|2
1648460880000|2022-03-28 09:48:00|46875.1|46855.1|46868.9|46848.9|46875.1|46855.1|46868.9|46848.9|2
1648460890000|2022-03-28 09:48:10|46871.4|46851.4|46868.9|46848.9|46871.4|46851.4|46868.9|46848.9|0
1648460900000|2022-03-28 09:48:20|46870.1|46850.1|46861.4|46841.4|46871.4|46851.4|46861.4|46841.4|5
1648460910000|2022-03-28 09:48:30|46860.2|46840.2|46861.4|46841.4|46861.4|46841.4|46858.9|46838.9|0
1648460920000|2022-03-28 09:48:40|46862.6|46842.6|46857.6|46837.6|46862.6|46842.6|46857.6|46837.6|3
1648460930000|2022-03-28 09:48:50|46853.9|46833.9|46838.9|46818.9|46853.9|46833.9|46838.9|46818.9|5
1648460950000|2022-03-28 09:49:10|||||||||2
1648460960000|2022-03-28 09:49:20|46841.4|46821.4|46843.9|46823.9|46846.4|46826.4|46841.4|46821.4|19
1648460970000|2022-03-28 09:49:30|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|46840.1|46820.1|2
1648460980000|2022-03-28 09:49:40|46840.1|46820.1|46841.4|46821.4|46841.4|46821.4|46840.1|46820.1|1
1648460990000|2022-03-28 09:49:50|46843.9|46823.9|46835.1|46815.1|46843.9|46823.9|46835.1|46815.1|3
1648461000000|2022-03-28 09:50:00|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|0
1648461010000|2022-03-28 09:50:10|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|0
1648461020000|2022-03-28 09:50:20|46828.9|46808.9|46826.4|46806.4|46828.9|46808.9|46826.4|46806.4|3
1648461030000|2022-03-28 09:50:30|46825.1|46805.1|46827.6|46807.6|46827.6|46807.6|46825.1|46805.1|0
1648461050000|2022-03-28 09:50:50|46825.2|46805.2|46825.1|46805.1|46827.6|46807.6|46822.6|46802.6|1
1648461060000|2022-03-28 09:51:00|46826.4|46806.4|46827.6|46807.6|46827.6|46807.6|46825.1|46805.1|1
1648461080000|2022-03-28 09:51:20|||||||||1
1648461090000|2022-03-28 09:51:30|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|2
1648461100000|2022-03-28 09:51:40|46835.1|46815.1|46835.1|46815.1|46835.1|46815.1|46833.9|46813.9|1
1648461110000|2022-03-28 09:51:50|46837.6|46817.6|46832.6|46812.6|46837.6|46817.6|46832.6|46812.6|0
1648461130000|2022-03-28 09:52:10|46833.9|46813.9|46835.1|46815.1|46835.1|46815.1|46833.9|46813.9|1
1648461140000|2022-03-28 09:52:20|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|46832.6|46812.6|2
1648461150000|2022-03-28 09:52:30|||||||||1
1648461170000|2022-03-28 09:52:50|46830.1|46810.1|46831.4|46811.4|46832.6|46812.6|46830.1|46810.1|0
1648461180000|2022-03-28 09:53:00|46830.1|46810.1|46832.6|46812.6|46832.6|46812.6|46830.1|46810.1|0
1648461190000|2022-03-28 09:53:10|||||||||1
1648461210000|2022-03-28 09:53:30|46831.4|46811.4|46813.9|46793.9|46831.4|46811.4|46813.9|46793.9|13
1648461220000|2022-03-28 09:53:40|46820.1|46800.1|46821.4|46801.4|46821.4|46801.4|46820.1|46800.1|8
1648461240000|2022-03-28 09:54:00|46818.9|46798.9|46815.2|46795.2|46818.9|46798.9|46815.2|46795.2|5
1648461250000|2022-03-28 09:54:10|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|1
1648461260000|2022-03-28 09:54:20|46811.4|46791.4|46800.1|46780.1|46811.4|46791.4|46800.1|46780.1|3
1648461270000|2022-03-28 09:54:30|46796.4|46776.4|46792.6|46772.6|46796.4|46776.4|46792.6|46772.6|5
1648461280000|2022-03-28 09:54:40|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|46800.1|46780.1|1
1648461290000|2022-03-28 09:54:50|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46795.1|46775.1|2
1648461300000|2022-03-28 09:55:00|46800.1|46780.1|46806.4|46786.4|46806.4|46786.4|46800.1|46780.1|0
1648461310000|2022-03-28 09:55:10|46803.9|46783.9|46795.1|46775.1|46803.9|46783.9|46795.1|46775.1|3
1648461320000|2022-03-28 09:55:20|46796.4|46776.4|46795.1|46775.1|46802.6|46782.6|46795.1|46775.1|7
1648461330000|2022-03-28 09:55:30|46796.4|46776.4|46787.6|46767.6|46797.6|46777.6|46785.1|46765.1|6
1648461340000|2022-03-28 09:55:40|46786.4|46766.4|46785.1|46765.1|46786.4|46766.4|46782.6|46762.6|3
1648461350000|2022-03-28 09:55:50|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|0
1648461370000|2022-03-28 09:56:10|46783.9|46763.9|46782.6|46762.6|46785.1|46765.1|46781.4|46761.4|0
1648461380000|2022-03-28 09:56:20|46781.4|46761.4|46780.1|46760.1|46782.6|46762.6|46780.1|46760.1|0
1648461390000|2022-03-28 09:56:30|||||||||1
1648461410000|2022-03-28 09:56:50|46778.9|46758.9|46777.6|46757.6|46778.9|46758.9|46777.6|46757.6|0
1648461420000|2022-03-28 09:57:00|46773.9|46753.9|46775.1|46755.1|46775.1|46755.1|46773.9|46753.9|8
1648461440000|2022-03-28 09:57:20|46776.4|46756.4|46778.8|46758.8|46778.8|46758.8|46776.4|46756.4|6
1648461450000|2022-03-28 09:57:30|46777.6|46757.6|46775.1|46755.1|46777.6|46757.6|46775.1|46755.1|3
1648461470000|2022-03-28 09:57:50|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|4
1648461480000|2022-03-28 09:58:00|46777.6|46757.6|46776.4|46756.4|46781.4|46761.4|46776.4|46756.4|9
1648461490000|2022-03-28 09:58:10|46775.1|46755.1|46748.8|46728.8|46776.4|46756.4|46748.8|46728.8|14
1648461500000|2022-03-28 09:58:20|46742.6|46722.6|46745.1|46725.1|46745.1|46725.1|46742.6|46722.6|3
1648461510000|2022-03-28 09:58:30|46746.4|46726.4|46753.9|46733.9|46753.9|46733.9|46746.4|46726.4|4
1648461520000|2022-03-28 09:58:40|46756.4|46736.4|46753.9|46733.9|46758.9|46738.9|46753.9|46733.9|16
1648461540000|2022-03-28 09:59:00|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|46752.7|46732.7|0
1648461550000|2022-03-28 09:59:10|46753.9|46733.9|46753.9|46733.9|46753.9|46733.9|46753.9|46733.9|0
1648461560000|2022-03-28 09:59:20|46750.2|46730.2|46747.7|46727.7|46750.2|46730.2|46747.7|46727.7|3
1648461570000|2022-03-28 09:59:30|46746.4|46726.4|46737.6|46717.6|46746.4|46726.4|46737.6|46717.6|2
1648461580000|2022-03-28 09:59:40|||||||||1
1648461590000|2022-03-28 09:59:50|46733.9|46713.9|46735.1|46715.1|46735.1|46715.1|46731.4|46711.4|11
1648461600000|2022-03-28 10:00:00|46733.9|46713.9|46731.4|46711.4|46745.1|46725.1|46731.4|46711.4|12
1648461610000|2022-03-28 10:00:10|46730.1|46710.1|46727.6|46707.6|46732.6|46712.6|46727.6|46707.6|5
1648461620000|2022-03-28 10:00:20|46730.2|46710.2|46722.6|46702.6|46732.6|46712.6|46720.1|46700.1|14
1648461630000|2022-03-28 10:00:30|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|46721.4|46701.4|4
1648461640000|2022-03-28 10:00:40|46720.1|46700.1|46702.6|46682.6|46720.1|46700.1|46702.6|46682.6|3
1648461650000|2022-03-28 10:00:50|46705.1|46685.1|46708.9|46688.9|46708.9|46688.9|46702.6|46682.6|5
1648461660000|2022-03-28 10:01:00|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|46707.6|46687.6|0
1648461670000|2022-03-28 10:01:10|46708.9|46688.9|46711.4|46691.4|46711.4|46691.4|46708.9|46688.9|0
1648461690000|2022-03-28 10:01:30|||||||||4
1648461700000|2022-03-28 10:01:40|46710.1|46690.1|46708.9|46688.9|46712.6|46692.6|46708.9|46688.9|7
1648461710000|2022-03-28 10:01:50|46710.1|46690.1|46707.6|46687.6|46710.1|46690.1|46705.1|46685.1|5
1648461720000|2022-03-28 10:02:00|46706.4|46686.4|46703.9|46683.9|46706.4|46686.4|46703.9|46683.9|33
1648461730000|2022-03-28 10:02:10|46701.4|46681.4|46700.1|46680.1|46702.6|46682.6|46698.9|46678.9|5
1648461740000|2022-03-28 10:02:20|46698.9|46678.9|46702.6|46682.6|46702.6|46682.6|46698.9|46678.9|5
1648461750000|2022-03-28 10:02:30|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|46697.6|46677.6|1
1648461770000|2022-03-28 10:02:50|46696.4|46676.4|46680.1|46660.1|46696.4|46676.4|46678.9|46658.9|5
1648461780000|2022-03-28 10:03:00|46676.4|46656.4|46682.6|46662.6|46682.6|46662.6|46676.4|46656.4|8
1648461790000|2022-03-28 10:03:10|46680.1|46660.1|46670.1|46650.1|46680.1|46660.1|46670.1|46650.1|10
1648461800000|2022-03-28 10:03:20|46668.9|46648.9|46657.7|46637.7|46668.9|46648.9|46657.7|46637.7|7
1648461810000|2022-03-28 10:03:30|46658.9|46638.9|46656.4|46636.4|46658.9|46638.9|46656.4|46636.4|6
1648461820000|2022-03-28 10:03:40|46658.9|46638.9|46658.9|46638.9|46660.2|46640.2|46658.9|46638.9|13
1648461830000|2022-03-28 10:03:50|46656.4|46636.4|46658.9|46638.9|46662.7|46642.7|46655.2|46635.2|13
1648461840000|2022-03-28 10:04:00|46657.7|46637.7|46658.9|46638.9|46658.9|46638.9|46656.4|46636.4|8
1648461850000|2022-03-28 10:04:10|46656.4|46636.4|46653.9|46633.9|46658.9|46638.9|46653.9|46633.9|9
1648461860000|2022-03-28 10:04:20|46651.4|46631.4|46648.9|46628.9|46651.4|46631.4|46648.9|46628.9|2
1648461870000|2022-03-28 10:04:30|46646.4|46626.4|46638.9|46618.9|46646.4|46626.4|46638.9|46618.9|2
1648461880000|2022-03-28 10:04:40|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|3
1648461890000|2022-03-28 10:04:50|46638.9|46618.9|46638.9|46618.9|46641.4|46621.4|46636.4|46616.4|5
1648461900000|2022-03-28 10:05:00|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|1
1648461910000|2022-03-28 10:05:10|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|46638.9|46618.9|1
1648461930000|2022-03-28 10:05:30|46637.7|46617.7|46638.9|46618.9|46638.9|46618.9|46637.7|46617.7|18
1648461940000|2022-03-28 10:05:40|46641.4|46621.4|46641.4|46621.4|46641.4|46621.4|46638.9|46618.9|13
1648461950000|2022-03-28 10:05:50|46640.1|46620.1|46641.4|46621.4|46641.4|46621.4|46640.1|46620.1|2
1648461960000|2022-03-28 10:06:00|46643.9|46623.9|46651.4|46631.4|46652.6|46632.6|46643.9|46623.9|15
1648461970000|2022-03-28 10:06:10|46650.2|46630.2|46651.4|46631.4|46651.4|46631.4|46650.2|46630.2|0
1648461980000|2022-03-28 10:06:20|46653.9|46633.9|46653.9|46633.9|46653.9|46633.9|46651.4|46631.4|4
1648461990000|2022-03-28 10:06:30|46652.7|46632.7|46651.4|46631.4|46652.7|46632.7|46651.4|46631.4|1
1648462000000|2022-03-28 10:06:40|46652.6|46632.6|46651.4|46631.4|46656.4|46636.4|46651.4|46631.4|5
1648462010000|2022-03-28 10:06:50|46653.9|46633.9|46656.4|46636.4|46656.4|46636.4|46653.9|46633.9|6
1648462020000|2022-03-28 10:07:00|46658.9|46638.9|46661.4|46641.4|46662.7|46642.7|46658.9|46638.9|6
1648462030000|2022-03-28 10:07:10|||||||||1
1648462040000|2022-03-28 10:07:20|46658.9|46638.9|46641.4|46621.4|46658.9|46638.9|46640.2|46620.2|18
1648462060000|2022-03-28 10:07:40|46640.2|46620.2|46631.4|46611.4|46640.2|46620.2|46631.4|46611.4|8
1648462070000|2022-03-28 10:07:50|46632.6|46612.6|46635.1|46615.1|46635.1|46615.1|46631.4|46611.4|2
1648462080000|2022-03-28 10:08:00|46631.4|46611.4|46633.9|46613.9|46633.9|46613.9|46631.4|46611.4|4
1648462090000|2022-03-28 10:08:10|46631.4|46611.4|46623.9|46603.9|46631.4|46611.4|46617.7|46597.7|13
1648462100000|2022-03-28 10:08:20|46621.4|46601.4|46613.9|46593.9|46621.4|46601.4|46613.9|46593.9|6
1648462120000|2022-03-28 10:08:40|46612.6|46592.6|46612.6|46592.6|46612.6|46592.6|46608.9|46588.9|6
1648462130000|2022-03-28 10:08:50|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|3
1648462140000|2022-03-28 10:09:00|46612.6|46592.6|46612.6|46592.6|46612.6|46592.6|46610.1|46590.1|10
1648462150000|2022-03-28 10:09:10|46610.1|46590.1|46612.6|46592.6|46612.6|46592.6|46610.1|46590.1|0
1648462160000|2022-03-28 10:09:20|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|46615.1|46595.1|4
1648462170000|2022-03-28 10:09:30|46613.9|46593.9|46613.9|46593.9|46615.1|46595.1|46612.6|46592.6|2
1648462180000|2022-03-28 10:09:40|46612.6|46592.6|46620.2|46600.2|46621.4|46601.4|46611.4|46591.4|12
1648462190000|2022-03-28 10:09:50|46623.9|46603.9|46623.9|46603.9|46623.9|46603.9|46623.9|46603.9|0
1648462200000|2022-03-28 10:10:00|46631.4|46611.4|46613.9|46593.9|46632.6|46612.6|46612.7|46592.7|26
1648462210000|2022-03-28 10:10:10|||||||||5
1648462220000|2022-03-28 10:10:20|||||||||1
1648462230000|2022-03-28 10:10:30|46618.9|46598.9|46618.9|46598.9|46620.1|46600.1|46618.9|46598.9|12
1648462240000|2022-03-28 10:10:40|46617.7|46597.7|46618.9|46598.9|46618.9|46598.9|46616.4|46596.4|2
1648462250000|2022-03-28 10:10:50|46617.7|46597.7|46613.9|46593.9|46617.7|46597.7|46613.9|46593.9|0
1648462260000|2022-03-28 10:11:00|46616.4|46596.4|46616.4|46596.4|46618.9|46598.9|46616.4|46596.4|1
1648462270000|2022-03-28 10:11:10|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|46613.9|46593.9|0
1648462280000|2022-03-28 10:11:20|46615.1|46595.1|46613.9|46593.9|46615.2|46595.2|46613.9|46593.9|0
1648462300000|2022-03-28 10:11:40|46615.1|46595.1|46613.9|46593.9|46618.9|46598.9|46613.9|46593.9|3
1648462310000|2022-03-28 10:11:50|||||||||1
1648462320000|2022-03-28 10:12:00|46615.1|46595.1|46622.6|46602.6|46622.6|46602.6|46615.1|46595.1|16
1648462330000|2022-03-28 10:12:10|46623.9|46603.9|46631.4|46611.4|46631.4|46611.4|46623.9|46603.9|0
1648462350000|2022-03-28 10:12:30|||||||||1
1648462360000|2022-03-28 10:12:40|||||||||3
1648462370000|2022-03-28 10:12:50|46632.6|46612.6|46633.9|46613.9|46633.9|46613.9|46632.6|46612.6|2
1648462380000|2022-03-28 10:13:00|||||||||2
1648462390000|2022-03-28 10:13:10|46631.4|46611.4|46630.2|46610.2|46633.9|46613.9|46630.2|46610.2|2
1648462410000|2022-03-28 10:13:30|46628.9|46608.9|46626.4|46606.4|46628.9|46608.9|46626.4|46606.4|2
1648462430000|2022-03-28 10:13:50|||||||||1
1648462440000|2022-03-28 10:14:00|46627.7|46607.7|46630.2|46610.2|46630.2|46610.2|46627.7|46607.7|2
1648462450000|2022-03-28 10:14:10|46631.4|46611.4|46632.6|46612.6|46632.6|46612.6|46631.4|46611.4|5
1648462480000|2022-03-28 10:14:40|46631.4|46611.4|46633.9|46613.9|46633.9|46613.9|46631.4|46611.4|1
1648462490000|2022-03-28 10:14:50|46631.4|46611.4|46631.4|46611.4|46633.9|46613.9|46631.4|46611.4|1
1648462500000|2022-03-28 10:15:00|||||||||1
1648462520000|2022-03-28 10:15:20|||||||||1
1648462530000|2022-03-28 10:15:30|46630.2|46610.2|46628.9|46608.9|46631.4|46611.4|46628.9|46608.9|0
1648462540000|2022-03-28 10:15:40|46631.4|46611.4|46628.9|46608.9|46631.4|46611.4|46628.9|46608.9|0
1648462550000|2022-03-28 10:15:50|46630.1|46610.1|46630.2|46610.2|46631.4|46611.4|46628.9|46608.9|3
1648462560000|2022-03-28 10:16:00|46628.9|46608.9|46621.4|46601.4|46633.9|46613.9|46621.4|46601.4|23
1648462570000|2022-03-28 10:16:10|46618.9|46598.9|46618.9|46598.9|46618.9|46598.9|46618.9|46598.9|2
1648462580000|2022-03-28 10:16:20|46621.4|46601.4|46618.9|46598.9|46621.4|46601.4|46618.9|46598.9|1
1648462590000|2022-03-28 10:16:30|46617.7|46597.7|46621.4|46601.4|46621.4|46601.4|46617.7|46597.7|1
1648462600000|2022-03-28 10:16:40|46620.2|46600.2|46618.9|46598.9|46621.4|46601.4|46616.4|46596.4|1
1648462610000|2022-03-28 10:16:50|46617.7|46597.7|46616.4|46596.4|46617.7|46597.7|46616.4|46596.4|0
1648462620000|2022-03-28 10:17:00|46612.7|46592.7|46610.2|46590.2|46612.7|46592.7|46610.2|46590.2|3
1648462640000|2022-03-28 10:17:20|46608.9|46588.9|46606.4|46586.4|46608.9|46588.9|46606.4|46586.4|6
1648462650000|2022-03-28 10:17:30|46608.9|46588.9|46611.4|46591.4|46612.6|46592.6|46608.9|46588.9|3
1648462660000|2022-03-28 10:17:40|46612.6|46592.6|46612.7|46592.7|46613.9|46593.9|46611.4|46591.4|5
1648462670000|2022-03-28 10:17:50|46612.6|46592.6|46611.4|46591.4|46613.9|46593.9|46611.4|46591.4|0
1648462680000|2022-03-28 10:18:00|46615.2|46595.2|46616.4|46596.4|46616.4|46596.4|46611.4|46591.4|11
1648462690000|2022-03-28 10:18:10|46613.9|46593.9|46611.4|46591.4|46613.9|46593.9|46611.4|46591.4|15
1648462700000|2022-03-28 10:18:20|||||||||2
1648462720000|2022-03-28 10:18:40|||||||||3
1648462730000|2022-03-28 10:18:50|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|46610.1|46590.1|2
1648462740000|2022-03-28 10:19:00|46603.9|46583.9|46583.9|46563.9|46603.9|46583.9|46583.9|46563.9|7
1648462750000|2022-03-28 10:19:10|46582.7|46562.7|46582.7|46562.7|46582.7|46562.7|46582.7|46562.7|2
1648462760000|2022-03-28 10:19:20|46581.4|46561.4|46567.6|46547.6|46581.4|46561.4|46565.1|46545.1|11
1648462770000|2022-03-28 10:19:30|46572.7|46552.7|46593.9|46573.9|46598.9|46578.9|46572.7|46552.7|7
1648462780000|2022-03-28 10:19:40|46591.4|46571.4|46601.4|46581.4|46601.4|46581.4|46591.4|46571.4|6
1648462790000|2022-03-28 10:19:50|46603.9|46583.9|46603.9|46583.9|46603.9|46583.9|46603.9|46583.9|1
1648462800000|2022-03-28 10:20:00|46605.1|46585.1|46611.4|46591.4|46611.4|46591.4|46605.1|46585.1|22
1648462810000|2022-03-28 10:20:10|46598.9|46578.9|46596.4|46576.4|46598.9|46578.9|46596.4|46576.4|1
1648462820000|2022-03-28 10:20:20|46597.6|46577.6|46601.4|46581.4|46601.4|46581.4|46597.6|46577.6|0
1648462830000|2022-03-28 10:20:30|46598.9|46578.9|46598.9|46578.9|46598.9|46578.9|46598.9|46578.9|0
1648462840000|2022-03-28 10:20:40|46597.6|46577.6|46593.9|46573.9|46597.6|46577.6|46593.9|46573.9|1
1648462850000|2022-03-28 10:20:50|46591.4|46571.4|46581.4|46561.4|46591.4|46571.4|46581.4|46561.4|4
1648462860000|2022-03-28 10:21:00|46578.9|46558.9|46581.4|46561.4|46581.4|46561.4|46578.9|46558.9|0
1648462870000|2022-03-28 10:21:10|46586.4|46566.4|46581.4|46561.4|46586.4|46566.4|46578.9|46558.9|1
1648462880000|2022-03-28 10:21:20|46583.9|46563.9|46585.2|46565.2|46585.2|46565.2|46583.9|46563.9|0
1648462890000|2022-03-28 10:21:30|46586.4|46566.4|46583.9|46563.9|46586.4|46566.4|46583.9|46563.9|0
1648462900000|2022-03-28 10:21:40|46585.1|46565.1|46586.4|46566.4|46586.4|46566.4|46583.9|46563.9|0
1648462910000|2022-03-28 10:21:50|46583.9|46563.9|46586.4|46566.4|46587.7|46567.7|46583.9|46563.9|0
1648462920000|2022-03-28 10:22:00|46588.9|46568.9|46598.9|46578.9|46600.1|46580.1|46588.9|46568.9|3
1648462930000|2022-03-28 10:22:10|46601.4|46581.4|46601.4|46581.4|46601.4|46581.4|46598.9|46578.9|0
1648462940000|2022-03-28 10:22:20|46602.6|46582.6|46616.4|46596.4|46616.4|46596.4|46602.6|46582.6|11
1648462950000|2022-03-28 10:22:30|46621.4|46601.4|46623.9|46603.9|46623.9|46603.9|46621.4|46601.4|3
1648462960000|2022-03-28 10:22:40|46631.4|46611.4|46636.4|46616.4|46640.1|46620.1|46631.4|46611.4|4
1648462970000|2022-03-28 10:22:50|||||||||2
1648462980000|2022-03-28 10:23:00|46635.2|46615.2|46633.9|46613.9|46636.4|46616.4|46633.9|46613.9|4
1648462990000|2022-03-28 10:23:10|46635.1|46615.1|46651.4|46631.4|46651.4|46631.4|46635.1|46615.1|3
1648463000000|2022-03-28 10:23:20|46650.2|46630.2|46653.9|46633.9|46653.9|46633.9|46650.2|46630.2|2
1648463010000|2022-03-28 10:23:30|46652.7|46632.7|46651.4|46631.4|46652.7|46632.7|46648.9|46628.9|1
1648463020000|2022-03-28 10:23:40|46660.1|46640.1|46658.9|46638.9|46661.4|46641.4|46658.9|46638.9|12
1648463030000|2022-03-28 10:23:50|46666.4|46646.4|46663.9|46643.9|46666.4|46646.4|46663.9|46643.9|4
1648463040000|2022-03-28 10:24:00|46666.4|46646.4|46663.9|46643.9|46666.4|46646.4|46663.9|46643.9|4
1648463050000|2022-03-28 10:24:10|46665.1|46645.1|46665.2|46645.2|46666.4|46646.4|46665.1|46645.1|0
1648463060000|2022-03-28 10:24:20|46663.9|46643.9|46663.9|46643.9|46663.9|46643.9|46663.9|46643.9|1
1648463070000|2022-03-28 10:24:30|46666.4|46646.4|46671.4|46651.4|46675.2|46655.2|46663.9|46643.9|11
1648463080000|2022-03-28 10:24:40|46668.9|46648.9|46666.4|46646.4|46668.9|46648.9|46666.4|46646.4|2
1648463090000|2022-03-28 10:24:50|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|46667.7|46647.7|1
1648463100000|2022-03-28 10:25:00|46668.9|46648.9|46668.9|46648.9|46668.9|46648.9|46663.9|46643.9|3
1648463110000|2022-03-28 10:25:10|46667.7|46647.7|46668.9|46648.9|46668.9|46648.9|46666.4|46646.4|0
1648463120000|2022-03-28 10:25:20|46667.7|46647.7|46666.4|46646.4|46667.7|46647.7|46666.4|46646.4|0
1648463130000|2022-03-28 10:25:30|46668.9|46648.9|46666.4|46646.4|46668.9|46648.9|46663.9|46643.9|0
1648463150000|2022-03-28 10:25:50|46668.9|46648.9|46676.4|46656.4|46676.4|46656.4|46668.9|46648.9|4
1648463160000|2022-03-28 10:26:00|46673.9|46653.9|46673.9|46653.9|46676.4|46656.4|46673.9|46653.9|0
1648463170000|2022-03-28 10:26:10|46675.1|46655.1|46683.9|46663.9|46683.9|46663.9|46675.1|46655.1|4
1648463180000|2022-03-28 10:26:20|46685.2|46665.2|46691.4|46671.4|46691.4|46671.4|46685.2|46665.2|3
1648463190000|2022-03-28 10:26:30|46702.7|46682.7|46708.9|46688.9|46710.2|46690.2|46702.7|46682.7|7
1648463200000|2022-03-28 10:26:40|||||||||4
1648463210000|2022-03-28 10:26:50|46706.4|46686.4|46703.9|46683.9|46706.4|46686.4|46702.6|46682.6|2
1648463220000|2022-03-28 10:27:00|46701.4|46681.4|46701.4|46681.4|46703.9|46683.9|46701.4|46681.4|0
1648463230000|2022-03-28 10:27:10|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|46698.9|46678.9|0
1648463260000|2022-03-28 10:27:40|||||||||7
1648463270000|2022-03-28 10:27:50|46700.1|46680.1|46702.6|46682.6|46705.1|46685.1|46698.9|46678.9|2
1648463280000|2022-03-28 10:28:00|46703.9|46683.9|46705.1|46685.1|46705.1|46685.1|46703.9|46683.9|4
1648463310000|2022-03-28 10:28:30|46706.4|46686.4|46710.1|46690.1|46711.4|46691.4|46706.4|46686.4|10
1648463320000|2022-03-28 10:28:40|46711.4|46691.4|46711.4|46691.4|46711.4|46691.4|46711.4|46691.4|3
1648463330000|2022-03-28 10:28:50|46712.6|46692.6|46708.9|46688.9|46712.6|46692.6|46708.9|46688.9|5
1648463340000|2022-03-28 10:29:00|46707.6|46687.6|46711.4|46691.4|46711.4|46691.4|46707.6|46687.6|4
1648463350000|2022-03-28 10:29:10|46708.9|46688.9|46706.4|46686.4|46708.9|46688.9|46706.4|46686.4|1
1648463360000|2022-03-28 10:29:20|46707.6|46687.6|46708.9|46688.9|46708.9|46688.9|46707.6|46687.6|14
1648463370000|2022-03-28 10:29:30|46706.4|46686.4|46708.9|46688.9|46708.9|46688.9|46706.4|46686.4|1
1648463390000|2022-03-28 10:29:50|46706.4|46686.4|46708.9|46688.9|46708.9|46688.9|46706.4|46686.4|5
1648463400000|2022-03-28 10:30:00|46706.4|46686.4|46706.4|46686.4|46707.6|46687.6|46706.4|46686.4|7
1648463420000|2022-03-28 10:30:20|46708.9|46688.9|46711.4|46691.4|46711.4|46691.4|46708.9|46688.9|1
1648463430000|2022-03-28 10:30:30|||||||||1
1648463440000|2022-03-28 10:30:40|46710.2|46690.2|46712.6|46692.6|46712.6|46692.6|46708.9|46688.9|3
1648463450000|2022-03-28 10:30:50|46718.9|46698.9|46726.4|46706.4|46726.4|46706.4|46718.9|46698.9|3
1648463460000|2022-03-28 10:31:00|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|46726.4|46706.4|8
1648463470000|2022-03-28 10:31:10|46726.4|46706.4|46727.6|46707.6|46727.6|46707.6|46726.4|46706.4|0
1648463480000|2022-03-28 10:31:20|46726.4|46706.4|46727.6|46707.6|46727.6|46707.6|46726.4|46706.4|2
1648463490000|2022-03-28 10:31:30|46726.4|46706.4|46727.6|46707.6|46727.6|46707.6|46726.4|46706.4|0
1648463500000|2022-03-28 10:31:40|46730.1|46710.1|46731.4|46711.4|46731.4|46711.4|46730.1|46710.1|0
1648463520000|2022-03-28 10:32:00|46732.6|46712.6|46730.2|46710.2|46732.7|46712.7|46730.2|46710.2|6
1648463530000|2022-03-28 10:32:10|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|46728.9|46708.9|3
1648463540000|2022-03-28 10:32:20|46730.1|46710.1|46731.4|46711.4|46731.4|46711.4|46730.1|46710.1|0
1648463550000|2022-03-28 10:32:30|46730.2|46710.2|46730.1|46710.1|46731.4|46711.4|46728.9|46708.9|42
1648463560000|2022-03-28 10:32:40|46732.6|46712.6|46730.1|46710.1|46732.6|46712.6|46730.1|46710.1|0
1648463570000|2022-03-28 10:32:50|46727.6|46707.6|46730.1|46710.1|46730.1|46710.1|46727.6|46707.6|0
1648463580000|2022-03-28 10:33:00|46727.6|46707.6|46726.4|46706.4|46730.1|46710.1|46726.4|46706.4|3
1648463590000|2022-03-28 10:33:10|46727.6|46707.6|46731.4|46711.4|46732.6|46712.6|46727.6|46707.6|7
1648463600000|2022-03-28 10:33:20|46733.9|46713.9|46736.4|46716.4|46736.4|46716.4|46728.9|46708.9|6
1648463610000|2022-03-28 10:33:30|||||||||1
1648463620000|2022-03-28 10:33:40|46735.1|46715.1|46732.6|46712.6|46735.1|46715.1|46731.4|46711.4|6
1648463640000|2022-03-28 10:34:00|46737.6|46717.6|46750.1|46730.1|46750.1|46730.1|46737.6|46717.6|10
1648463650000|2022-03-28 10:34:10|46748.9|46728.9|46747.6|46727.6|46748.9|46728.9|46747.6|46727.6|0
1648463660000|2022-03-28 10:34:20|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|46746.4|46726.4|0
1648463670000|2022-03-28 10:34:30|46747.6|46727.6|46743.9|46723.9|46747.6|46727.6|46743.9|46723.9|2
1648463680000|2022-03-28 10:34:40|46740.1|46720.1|46742.6|46722.6|46743.9|46723.9|46740.1|46720.1|1
1648463690000|2022-03-28 10:34:50|46740.1|46720.1|46740.1|46720.1|46740.1|46720.1|46740.1|46720.1|0
1648463700000|2022-03-28 10:35:00|46742.6|46722.6|46740.1|46720.1|46742.6|46722.6|46736.4|46716.4|2
1648463710000|2022-03-28 10:35:10|46742.6|46722.6|46745.1|46725.1|46745.1|46725.1|46742.6|46722.6|0
1648463720000|2022-03-28 10:35:20|46747.6|46727.6|46747.6|46727.6|46747.6|46727.6|46747.6|46727.6|1
1648463730000|2022-03-28 10:35:30|46748.9|46728.9|46750.1|46730.1|46750.1|46730.1|46748.9|46728.9|0
1648463740000|2022-03-28 10:35:40|46751.4|46731.4|46751.4|46731.4|46751.4|46731.4|46751.4|46731.4|8
1648463750000|2022-03-28 10:35:50|||||||||2
1648463780000|2022-03-28 10:36:20|46750.1|46730.1|46751.4|46731.4|46751.4|46731.4|46750.1|46730.1|1
1648463800000|2022-03-28 10:36:40|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|46752.6|46732.6|0
1648463810000|2022-03-28 10:36:50|46753.9|46733.9|46755.1|46735.1|46755.1|46735.1|46753.9|46733.9|6
1648463820000|2022-03-28 10:37:00|46753.9|46733.9|46751.4|46731.4|46753.9|46733.9|46751.4|46731.4|5
1648463830000|2022-03-28 10:37:10|46748.9|46728.9|46743.9|46723.9|46748.9|46728.9|46743.9|46723.9|1
1648463840000|2022-03-28 10:37:20|46737.6|46717.6|46730.1|46710.1|46737.6|46717.6|46730.1|46710.1|11
1648463850000|2022-03-28 10:37:30|46732.6|46712.6|46732.6|46712.6|46732.6|46712.6|46732.6|46712.6|2
1648463860000|2022-03-28 10:37:40|46735.1|46715.1|46737.6|46717.6|46737.6|46717.6|46735.1|46715.1|0
1648463870000|2022-03-28 10:37:50|||||||||2
1648463880000|2022-03-28 10:38:00|46740.1|46720.1|46745.1|46725.1|46745.1|46725.1|46740.1|46720.1|5
1648463890000|2022-03-28 10:38:10|46747.6|46727.6|46748.9|46728.9|46748.9|46728.9|46747.6|46727.6|0
1648463900000|2022-03-28 10:38:20|46751.4|46731.4|46752.6|46732.6|46752.6|46732.6|46751.4|46731.4|1
1648463910000|2022-03-28 10:38:30|46751.4|46731.4|46752.6|46732.6|46752.6|46732.6|46751.4|46731.4|0
1648463930000|2022-03-28 10:38:50|46751.4|46731.4|46758.9|46738.9|46758.9|46738.9|46751.4|46731.4|4
1648463940000|2022-03-28 10:39:00|46760.1|46740.1|46757.6|46737.6|46760.1|46740.1|46757.6|46737.6|3
1648463950000|2022-03-28 10:39:10|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|46758.8|46738.8|2
1648463970000|2022-03-28 10:39:30|46763.9|46743.9|46768.9|46748.9|46768.9|46748.9|46763.9|46743.9|7
1648463990000|2022-03-28 10:39:50|46770.1|46750.1|46776.4|46756.4|46776.4|46756.4|46770.1|46750.1|1
1648464000000|2022-03-28 10:40:00|46777.7|46757.7|46778.9|46758.9|46778.9|46758.9|46773.9|46753.9|6
1648464010000|2022-03-28 10:40:10|46776.4|46756.4|46773.9|46753.9|46778.9|46758.9|46773.9|46753.9|9
1648464020000|2022-03-28 10:40:20|46776.4|46756.4|46773.9|46753.9|46776.4|46756.4|46773.9|46753.9|0
1648464030000|2022-03-28 10:40:30|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|1
1648464050000|2022-03-28 10:40:50|46775.2|46755.2|46773.9|46753.9|46776.4|46756.4|46773.9|46753.9|5
1648464060000|2022-03-28 10:41:00|46772.6|46752.6|46776.4|46756.4|46776.4|46756.4|46772.6|46752.6|1
1648464070000|2022-03-28 10:41:10|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|2
1648464080000|2022-03-28 10:41:20|46776.4|46756.4|46773.9|46753.9|46776.4|46756.4|46773.9|46753.9|0
1648464090000|2022-03-28 10:41:30|46775.1|46755.1|46776.4|46756.4|46776.4|46756.4|46775.1|46755.1|1
1648464100000|2022-03-28 10:41:40|46777.6|46757.6|46781.4|46761.4|46781.4|46761.4|46777.6|46757.6|6
1648464110000|2022-03-28 10:41:50|46780.1|46760.1|46780.1|46760.1|46780.1|46760.1|46780.1|46760.1|1
1648464120000|2022-03-28 10:42:00|46781.4|46761.4|46782.6|46762.6|46782.6|46762.6|46781.4|46761.4|1
1648464140000|2022-03-28 10:42:20|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|1
1648464150000|2022-03-28 10:42:30|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|0
1648464180000|2022-03-28 10:43:00|||||||||1
1648464190000|2022-03-28 10:43:10|||||||||2
1648464200000|2022-03-28 10:43:20|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|2
1648464210000|2022-03-28 10:43:30|46790.1|46770.1|46791.4|46771.4|46791.4|46771.4|46788.9|46768.9|0
1648464220000|2022-03-28 10:43:40|46792.6|46772.6|46798.9|46778.9|46798.9|46778.9|46792.6|46772.6|9
1648464230000|2022-03-28 10:43:50|46797.6|46777.6|46798.9|46778.9|46798.9|46778.9|46797.6|46777.6|1
1648464240000|2022-03-28 10:44:00|46797.6|46777.6|46798.9|46778.9|46798.9|46778.9|46793.9|46773.9|4
1648464250000|2022-03-28 10:44:10|46797.6|46777.6|46807.7|46787.7|46807.7|46787.7|46797.6|46777.6|0
1648464260000|2022-03-28 10:44:20|46806.4|46786.4|46807.7|46787.7|46807.7|46787.7|46806.4|46786.4|1
1648464270000|2022-03-28 10:44:30|46806.4|46786.4|46807.7|46787.7|46807.7|46787.7|46806.4|46786.4|0
1648464280000|2022-03-28 10:44:40|46805.2|46785.2|46803.9|46783.9|46805.2|46785.2|46803.9|46783.9|2
1648464290000|2022-03-28 10:44:50|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|46802.6|46782.6|1
1648464300000|2022-03-28 10:45:00|46798.9|46778.9|46798.9|46778.9|46798.9|46778.9|46795.1|46775.1|7
1648464310000|2022-03-28 10:45:10|46801.4|46781.4|46801.4|46781.4|46802.6|46782.6|46801.4|46781.4|2
1648464320000|2022-03-28 10:45:20|46806.4|46786.4|46803.9|46783.9|46806.4|46786.4|46803.9|46783.9|2
1648464330000|2022-03-28 10:45:30|||||||||1
1648464340000|2022-03-28 10:45:40|46805.1|46785.1|46808.9|46788.9|46808.9|46788.9|46805.1|46785.1|0
1648464350000|2022-03-28 10:45:50|||||||||1
1648464370000|2022-03-28 10:46:10|||||||||3
1648464400000|2022-03-28 10:46:40|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|5
1648464410000|2022-03-28 10:46:50|46810.1|46790.1|46810.1|46790.1|46812.6|46792.6|46810.1|46790.1|0
1648464420000|2022-03-28 10:47:00|||||||||1
1648464430000|2022-03-28 10:47:10|46811.4|46791.4|46810.1|46790.1|46812.6|46792.6|46810.1|46790.1|2
1648464440000|2022-03-28 10:47:20|46807.7|46787.7|46806.4|46786.4|46808.9|46788.9|46805.1|46785.1|2
1648464450000|2022-03-28 10:47:30|46805.1|46785.1|46803.9|46783.9|46805.1|46785.1|46803.9|46783.9|0
1648464460000|2022-03-28 10:47:40|46805.1|46785.1|46803.9|46783.9|46805.1|46785.1|46803.9|46783.9|1
1648464480000|2022-03-28 10:48:00|46806.4|46786.4|46806.4|46786.4|46806.4|46786.4|46806.4|46786.4|3
1648464510000|2022-03-28 10:48:30|||||||||3
1648464520000|2022-03-28 10:48:40|46816.4|46796.4|46816.4|46796.4|46816.4|46796.4|46816.4|46796.4|23
1648464530000|2022-03-28 10:48:50|46818.9|46798.9|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|1
1648464540000|2022-03-28 10:49:00|46818.9|46798.9|46807.6|46787.6|46822.6|46802.6|46807.6|46787.6|8
1648464560000|2022-03-28 10:49:20|46806.4|46786.4|46806.4|46786.4|46806.4|46786.4|46805.1|46785.1|1
1648464570000|2022-03-28 10:49:30|46805.1|46785.1|46817.6|46797.6|46817.6|46797.6|46805.1|46785.1|5
1648464580000|2022-03-28 10:49:40|46818.9|46798.9|46811.4|46791.4|46818.9|46798.9|46811.4|46791.4|1
1648464590000|2022-03-28 10:49:50|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|0
1648464600000|2022-03-28 10:50:00|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|0
1648464610000|2022-03-28 10:50:10|46802.6|46782.6|46803.9|46783.9|46808.9|46788.9|46802.6|46782.6|0
1648464620000|2022-03-28 10:50:20|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|46808.9|46788.9|1
1648464630000|2022-03-28 10:50:30|46810.2|46790.2|46816.4|46796.4|46816.4|46796.4|46810.2|46790.2|5
1648464640000|2022-03-28 10:50:40|46818.9|46798.9|46828.9|46808.9|46828.9|46808.9|46818.9|46798.9|2
1648464650000|2022-03-28 10:50:50|46827.7|46807.7|46826.4|46806.4|46827.7|46807.7|46826.4|46806.4|0
1648464660000|2022-03-28 10:51:00|46828.9|46808.9|46831.4|46811.4|46831.4|46811.4|46828.9|46808.9|4
1648464670000|2022-03-28 10:51:10|46836.4|46816.4|46842.6|46822.6|46842.6|46822.6|46836.4|46816.4|7
1648464680000|2022-03-28 10:51:20|46845.1|46825.1|46846.4|46826.4|46846.4|46826.4|46845.1|46825.1|5
1648464690000|2022-03-28 10:51:30|46845.1|46825.1|46845.1|46825.1|46846.4|46826.4|46845.1|46825.1|0
1648464700000|2022-03-28 10:51:40|46842.6|46822.6|46835.1|46815.1|46842.6|46822.6|46835.1|46815.1|2
1648464710000|2022-03-28 10:51:50|46833.9|46813.9|46833.9|46813.9|46833.9|46813.9|46830.1|46810.1|3
1648464720000|2022-03-28 10:52:00|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|46833.9|46813.9|2
1648464730000|2022-03-28 10:52:10|46835.1|46815.1|46831.4|46811.4|46836.4|46816.4|46831.4|46811.4|0
1648464740000|2022-03-28 10:52:20|46828.9|46808.9|46827.6|46807.6|46828.9|46808.9|46825.1|46805.1|0
1648464750000|2022-03-28 10:52:30|46828.9|46808.9|46830.1|46810.1|46830.1|46810.1|46828.9|46808.9|4
1648464760000|2022-03-28 10:52:40|46828.9|46808.9|46832.7|46812.7|46832.7|46812.7|46828.9|46808.9|0
1648464810000|2022-03-28 10:53:30|46832.6|46812.6|46832.7|46812.7|46833.9|46813.9|46832.6|46812.6|1
1648464820000|2022-03-28 10:53:40|46833.9|46813.9|46831.4|46811.4|46833.9|46813.9|46831.4|46811.4|0
1648464830000|2022-03-28 10:53:50|46832.6|46812.6|46833.9|46813.9|46833.9|46813.9|46831.4|46811.4|1
1648464840000|2022-03-28 10:54:00|46832.7|46812.7|46833.9|46813.9|46833.9|46813.9|46832.7|46812.7|0
1648464850000|2022-03-28 10:54:10|46831.4|46811.4|46828.9|46808.9|46831.4|46811.4|46828.9|46808.9|5
1648464870000|2022-03-28 10:54:30|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|2
1648464880000|2022-03-28 10:54:40|46826.4|46806.4|46826.4|46806.4|46828.9|46808.9|46825.1|46805.1|1
1648464900000|2022-03-28 10:55:00|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|3
1648464910000|2022-03-28 10:55:10|46826.4|46806.4|46826.4|46806.4|46828.9|46808.9|46826.4|46806.4|1
1648464920000|2022-03-28 10:55:20|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46825.1|46805.1|1
1648464930000|2022-03-28 10:55:30|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|46827.6|46807.6|0
1648464950000|2022-03-28 10:55:50|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|1
1648464960000|2022-03-28 10:56:00|46828.9|46808.9|46827.6|46807.6|46830.1|46810.1|46825.1|46805.1|1
1648465000000|2022-03-28 10:56:40|46826.4|46806.4|46827.6|46807.6|46827.6|46807.6|46826.4|46806.4|7
1648465020000|2022-03-28 10:57:00|46828.9|46808.9|46827.6|46807.6|46830.1|46810.1|46827.6|46807.6|0
1648465030000|2022-03-28 10:57:10|46830.1|46810.1|46828.9|46808.9|46830.1|46810.1|46827.6|46807.6|1
1648465040000|2022-03-28 10:57:20|46827.6|46807.6|46827.6|46807.6|46830.1|46810.1|46827.6|46807.6|0
1648465050000|2022-03-28 10:57:30|46828.9|46808.9|46827.6|46807.6|46830.1|46810.1|46827.6|46807.6|0
1648465060000|2022-03-28 10:57:40|46830.1|46810.1|46832.6|46812.6|46832.6|46812.6|46830.1|46810.1|1
1648465080000|2022-03-28 10:58:00|46830.1|46810.1|46830.1|46810.1|46832.6|46812.6|46830.1|46810.1|3
1648465100000|2022-03-28 10:58:20|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|1
1648465120000|2022-03-28 10:58:40|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|0
1648465130000|2022-03-28 10:58:50|46828.9|46808.9|46832.6|46812.6|46832.6|46812.6|46828.9|46808.9|4
1648465140000|2022-03-28 10:59:00|46831.4|46811.4|46828.9|46808.9|46831.4|46811.4|46828.9|46808.9|1
1648465150000|2022-03-28 10:59:10|46830.1|46810.1|46830.1|46810.1|46832.6|46812.6|46830.1|46810.1|0
1648465160000|2022-03-28 10:59:20|||||||||1
1648465180000|2022-03-28 10:59:40|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|46828.9|46808.9|0
1648465190000|2022-03-28 10:59:50|46828.9|46808.9|46828.9|46808.9|46830.1|46810.1|46827.6|46807.6|0
1648465200000|2022-03-28 11:00:00|46831.4|46811.4|46836.4|46816.4|46836.4|46816.4|46828.9|46808.9|10
1648465210000|2022-03-28 11:00:10|46837.6|46817.6|46840.1|46820.1|46840.1|46820.1|46836.4|46816.4|0
1648465220000|2022-03-28 11:00:20|46843.9|46823.9|46845.1|46825.1|46846.4|46826.4|46843.9|46823.9|6
1648465230000|2022-03-28 11:00:30|46846.4|46826.4|46850.1|46830.1|46850.1|46830.1|46846.4|46826.4|1
1648465240000|2022-03-28 11:00:40|46848.9|46828.9|46850.1|46830.1|46850.1|46830.1|46847.6|46827.6|0
1648465250000|2022-03-28 11:00:50|46848.9|46828.9|46845.1|46825.1|46848.9|46828.9|46845.1|46825.1|0
1648465260000|2022-03-28 11:01:00|46846.3|46826.3|46845.1|46825.1|46846.4|46826.4|46845.1|46825.1|0
1648465270000|2022-03-28 11:01:10|46846.4|46826.4|46846.4|46826.4|46847.6|46827.6|46845.1|46825.1|1
1648465280000|2022-03-28 11:01:20|46847.6|46827.6|46850.1|46830.1|46850.1|46830.1|46845.1|46825.1|0
1648465290000|2022-03-28 11:01:30|46848.9|46828.9|46846.4|46826.4|46848.9|46828.9|46842.6|46822.6|4
1648465300000|2022-03-28 11:01:40|46845.1|46825.1|46846.4|46826.4|46846.4|46826.4|46843.9|46823.9|0
1648465310000|2022-03-28 11:01:50|46847.6|46827.6|46845.1|46825.1|46847.6|46827.6|46845.1|46825.1|1
1648465320000|2022-03-28 11:02:00|46846.4|46826.4|46845.1|46825.1|46846.4|46826.4|46845.1|46825.1|0
1648465330000|2022-03-28 11:02:10|46846.4|46826.4|46850.1|46830.1|46850.1|46830.1|46846.4|46826.4|6
1648465340000|2022-03-28 11:02:20|46848.9|46828.9|46843.9|46823.9|46848.9|46828.9|46843.9|46823.9|1
1648465350000|2022-03-28 11:02:30|46845.1|46825.1|46842.6|46822.6|46845.1|46825.1|46842.6|46822.6|3
1648465360000|2022-03-28 11:02:40|46843.9|46823.9|46842.6|46822.6|46845.1|46825.1|46842.6|46822.6|1
1648465370000|2022-03-28 11:02:50|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|46841.4|46821.4|0
1648465380000|2022-03-28 11:03:00|46840.1|46820.1|46838.9|46818.9|46840.1|46820.1|46838.9|46818.9|7
1648465390000|2022-03-28 11:03:10|46837.6|46817.6|46840.1|46820.1|46840.1|46820.1|46837.6|46817.6|5
1648465400000|2022-03-28 11:03:20|46837.6|46817.6|46837.6|46817.6|46840.1|46820.1|46837.6|46817.6|1
1648465410000|2022-03-28 11:03:30|46838.9|46818.9|46838.9|46818.9|46841.4|46821.4|46837.6|46817.6|0
1648465420000|2022-03-28 11:03:40|46841.4|46821.4|46838.9|46818.9|46841.4|46821.4|46838.9|46818.9|0
1648465430000|2022-03-28 11:03:50|46840.1|46820.1|46838.9|46818.9|46841.4|46821.4|46838.9|46818.9|0
1648465440000|2022-03-28 11:04:00|46841.4|46821.4|46842.6|46822.6|46842.6|46822.6|46838.9|46818.9|1
1648465450000|2022-03-28 11:04:10|46841.4|46821.4|46842.6|46822.6|46842.6|46822.6|46841.4|46821.4|0
1648465460000|2022-03-28 11:04:20|46845.1|46825.1|46846.4|46826.4|46846.4|46826.4|46845.1|46825.1|0
1648465480000|2022-03-28 11:04:40|||||||||2
1648465490000|2022-03-28 11:04:50|46847.6|46827.6|46847.6|46827.6|46850.1|46830.1|46846.4|46826.4|1
1648465500000|2022-03-28 11:05:00|46846.4|46826.4|46846.4|46826.4|46847.6|46827.6|46846.4|46826.4|2
1648465510000|2022-03-28 11:05:10|46845.1|46825.1|46845.1|46825.1|46845.1|46825.1|46845.1|46825.1|1
1648465520000|2022-03-28 11:05:20|46846.4|46826.4|46835.2|46815.2|46846.4|46826.4|46835.2|46815.2|2
1648465530000|2022-03-28 11:05:30|46833.9|46813.9|46831.4|46811.4|46833.9|46813.9|46831.4|46811.4|4
1648465540000|2022-03-28 11:05:40|46830.1|46810.1|46832.6|46812.6|46832.6|46812.6|46830.1|46810.1|0
1648465550000|2022-03-28 11:05:50|46828.9|46808.9|46827.6|46807.6|46828.9|46808.9|46827.6|46807.6|7
1648465560000|2022-03-28 11:06:00|46828.9|46808.9|46830.1|46810.1|46830.1|46810.1|46828.9|46808.9|0
1648465570000|2022-03-28 11:06:10|46828.9|46808.9|46827.6|46807.6|46828.9|46808.9|46826.4|46806.4|3
1648465580000|2022-03-28 11:06:20|46826.4|46806.4|46827.6|46807.6|46830.1|46810.1|46826.4|46806.4|11
1648465590000|2022-03-28 11:06:30|46830.1|46810.1|46827.6|46807.6|46830.1|46810.1|46827.6|46807.6|0
1648465600000|2022-03-28 11:06:40|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46827.6|46807.6|0
1648465620000|2022-03-28 11:07:00|46830.1|46810.1|46831.4|46811.4|46831.4|46811.4|46830.1|46810.1|0
1648465640000|2022-03-28 11:07:20|46830.1|46810.1|46828.9|46808.9|46830.1|46810.1|46828.9|46808.9|1
1648465650000|2022-03-28 11:07:30|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|46830.1|46810.1|0
1648465660000|2022-03-28 11:07:40|46831.4|46811.4|46831.4|46811.4|46831.4|46811.4|46830.1|46810.1|1
1648465670000|2022-03-28 11:07:50|46830.1|46810.1|46840.1|46820.1|46841.4|46821.4|46830.1|46810.1|16
1648465680000|2022-03-28 11:08:00|46841.4|46821.4|46841.4|46821.4|46843.9|46823.9|46841.4|46821.4|2
1648465690000|2022-03-28 11:08:10|46843.9|46823.9|46842.6|46822.6|46843.9|46823.9|46842.6|46822.6|1
1648465700000|2022-03-28 11:08:20|46843.9|46823.9|46840.1|46820.1|46845.1|46825.1|46840.1|46820.1|3
1648465710000|2022-03-28 11:08:30|46841.4|46821.4|46845.1|46825.1|46845.1|46825.1|46841.4|46821.4|2
1648465720000|2022-03-28 11:08:40|46842.6|46822.6|46841.4|46821.4|46842.6|46822.6|46841.4|46821.4|1
1648465730000|2022-03-28 11:08:50|46842.6|46822.6|46841.4|46821.4|46842.6|46822.6|46840.1|46820.1|3
1648465740000|2022-03-28 11:09:00|46845.1|46825.1|46845.1|46825.1|46846.3|46826.3|46845.1|46825.1|2
1648465750000|2022-03-28 11:09:10|46846.3|46826.3|46846.3|46826.3|46846.3|46826.3|46845.1|46825.1|0
1648465760000|2022-03-28 11:09:20|46845.1|46825.1|46848.8|46828.8|46848.8|46828.8|46845.1|46825.1|0
1648465770000|2022-03-28 11:09:30|46850.1|46830.1|46850.1|46830.1|46851.3|46831.3|46850.1|46830.1|2
1648465780000|2022-03-28 11:09:40|46851.3|46831.3|46853.8|46833.8|46853.8|46833.8|46850.1|46830.1|0
1648465800000|2022-03-28 11:10:00|46856.3|46836.3|46883.9|46863.9|46885.1|46865.1|46856.3|46836.3|32
1648465810000|2022-03-28 11:10:10|46885.1|46865.1|46881.4|46861.4|46886.4|46866.4|46881.4|46861.4|5
1648465820000|2022-03-28 11:10:20|46880.1|46860.1|46876.4|46856.4|46880.1|46860.1|46876.4|46856.4|1
1648465840000|2022-03-28 11:10:40|46880.1|46860.1|46878.9|46858.9|46880.1|46860.1|46878.9|46858.9|2
1648465850000|2022-03-28 11:10:50|46880.1|46860.1|46878.9|46858.9|46881.4|46861.4|46878.9|46858.9|0
1648465860000|2022-03-28 11:11:00|46881.4|46861.4|46881.4|46861.4|46886.4|46866.4|46881.4|46861.4|10
1648465870000|2022-03-28 11:11:10|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|46876.4|46856.4|4
1648465880000|2022-03-28 11:11:20|46876.4|46856.4|46881.4|46861.4|46881.4|46861.4|46876.4|46856.4|1
1648465890000|2022-03-28 11:11:30|46880.1|46860.1|46881.4|46861.4|46881.4|46861.4|46878.9|46858.9|0
1648465900000|2022-03-28 11:11:40|46862.6|46842.6|46865.1|46845.1|46866.4|46846.4|46861.4|46841.4|4
1648465910000|2022-03-28 11:11:50|46863.9|46843.9|46861.4|46841.4|46863.9|46843.9|46861.4|46841.4|0
1648465950000|2022-03-28 11:12:30|||||||||4
1648465970000|2022-03-28 11:12:50|46862.6|46842.6|46852.6|46832.6|46863.9|46843.9|46852.6|46832.6|24
1648465980000|2022-03-28 11:13:00|46853.8|46833.8|46858.9|46838.9|46858.9|46838.9|46848.9|46828.9|5
1648465990000|2022-03-28 11:13:10|46856.4|46836.4|46858.9|46838.9|46858.9|46838.9|46856.4|46836.4|0
1648466000000|2022-03-28 11:13:20|46861.4|46841.4|46856.4|46836.4|46861.4|46841.4|46856.4|46836.4|0
1648466010000|2022-03-28 11:13:30|46855.1|46835.1|46850.1|46830.1|46855.1|46835.1|46850.1|46830.1|2
1648466020000|2022-03-28 11:13:40|46851.4|46831.4|46856.4|46836.4|46856.4|46836.4|46851.4|46831.4|2
1648466070000|2022-03-28 11:14:30|46855.1|46835.1|46851.4|46831.4|46855.1|46835.1|46848.9|46828.9|2
1648466080000|2022-03-28 11:14:40|46850.1|46830.1|46851.4|46831.4|46851.4|46831.4|46848.9|46828.9|0
1648466090000|2022-03-28 11:14:50|46848.9|46828.9|46846.4|46826.4|46848.9|46828.9|46846.4|46826.4|0
1648466100000|2022-03-28 11:15:00|46847.6|46827.6|46848.9|46828.9|46848.9|46828.9|46846.4|46826.4|1
1648466110000|2022-03-28 11:15:10|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|46846.4|46826.4|2
1648466120000|2022-03-28 11:15:20|46845.1|46825.1|46846.4|46826.4|46846.4|46826.4|46843.9|46823.9|4
1648466130000|2022-03-28 11:15:30|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|46843.9|46823.9|1
1648466150000|2022-03-28 11:15:50|46842.6|46822.6|46843.9|46823.9|46843.9|46823.9|46841.4|46821.4|0
1648466160000|2022-03-28 11:16:00|46842.6|46822.6|46843.9|46823.9|46843.9|46823.9|46842.6|46822.6|1
1648466170000|2022-03-28 11:16:10|46845.1|46825.1|46846.4|46826.4|46846.4|46826.4|46843.9|46823.9|1
1648466180000|2022-03-28 11:16:20|46848.9|46828.9|46851.4|46831.4|46851.4|46831.4|46848.9|46828.9|0
1648466190000|2022-03-28 11:16:30|46850.1|46830.1|46850.1|46830.1|46851.4|46831.4|46850.1|46830.1|0
1648466200000|2022-03-28 11:16:40|46853.9|46833.9|46853.9|46833.9|46853.9|46833.9|46853.9|46833.9|1
1648466210000|2022-03-28 11:16:50|46856.4|46836.4|46858.9|46838.9|46858.9|46838.9|46856.4|46836.4|1
1648466220000|2022-03-28 11:17:00|46857.6|46837.6|46860.1|46840.1|46860.1|46840.1|46856.4|46836.4|0
1648466230000|2022-03-28 11:17:10|46863.9|46843.9|46866.4|46846.4|46867.6|46847.6|46863.9|46843.9|1
1648466240000|2022-03-28 11:17:20|46867.6|46847.6|46867.6|46847.6|46867.6|46847.6|46867.6|46847.6|0
1648466250000|2022-03-28 11:17:30|46866.4|46846.4|46867.6|46847.6|46867.6|46847.6|46866.4|46846.4|0
1648466270000|2022-03-28 11:17:50|46866.4|46846.4|46867.6|46847.6|46867.6|46847.6|46866.4|46846.4|1
1648466280000|2022-03-28 11:18:00|46870.1|46850.1|46871.4|46851.4|46871.4|46851.4|46870.1|46850.1|0
1648466290000|2022-03-28 11:18:10|46872.6|46852.6|46877.6|46857.6|46877.6|46857.6|46872.6|46852.6|1
1648466300000|2022-03-28 11:18:20|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|2
1648466310000|2022-03-28 11:18:30|||||||||3
1648466320000|2022-03-28 11:18:40|46873.9|46853.9|46873.9|46853.9|46873.9|46853.9|46873.9|46853.9|1
1648466330000|2022-03-28 11:18:50|46872.6|46852.6|46866.4|46846.4|46872.6|46852.6|46866.4|46846.4|1
1648466340000|2022-03-28 11:19:00|46868.8|46848.8|46868.8|46848.8|46868.8|46848.8|46868.8|46848.8|1
1648466350000|2022-03-28 11:19:10|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|46871.4|46851.4|0
1648466380000|2022-03-28 11:19:40|46870.1|46850.1|46871.4|46851.4|46871.4|46851.4|46870.1|46850.1|0
1648466390000|2022-03-28 11:19:50|46866.4|46846.4|46866.4|46846.4|46866.4|46846.4|46866.4|46846.4|2
1648466400000|2022-03-28 11:20:00|46867.6|46847.6|46870.1|46850.1|46870.1|46850.1|46867.6|46847.6|10
1648466410000|2022-03-28 11:20:10|46868.9|46848.9|46848.9|46828.9|46870.1|46850.1|46848.9|46828.9|8
1648466420000|2022-03-28 11:20:20|46847.6|46827.6|46836.4|46816.4|46847.6|46827.6|46836.4|46816.4|5
1648466430000|2022-03-28 11:20:30|46833.9|46813.9|46828.9|46808.9|46833.9|46813.9|46828.9|46808.9|6
1648466440000|2022-03-28 11:20:40|46806.4|46786.4|46808.9|46788.9|46808.9|46788.9|46806.4|46786.4|10
1648466450000|2022-03-28 11:20:50|46810.1|46790.1|46826.4|46806.4|46827.6|46807.6|46808.9|46788.9|5
1648466470000|2022-03-28 11:21:10|46822.6|46802.6|46820.1|46800.1|46822.6|46802.6|46820.1|46800.1|1
1648466480000|2022-03-28 11:21:20|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|3
1648466510000|2022-03-28 11:21:50|46808.9|46788.9|46806.4|46786.4|46808.9|46788.9|46806.4|46786.4|9
1648466520000|2022-03-28 11:22:00|46807.6|46787.6|46811.4|46791.4|46811.4|46791.4|46807.6|46787.6|2
1648466530000|2022-03-28 11:22:10|46808.9|46788.9|46808.9|46788.9|46811.4|46791.4|46807.6|46787.6|0
1648466540000|2022-03-28 11:22:20|46811.4|46791.4|46816.4|46796.4|46816.4|46796.4|46811.4|46791.4|8
1648466560000|2022-03-28 11:22:40|46818.9|46798.9|46823.9|46803.9|46823.9|46803.9|46818.9|46798.9|3
1648466570000|2022-03-28 11:22:50|46818.9|46798.9|46822.6|46802.6|46822.6|46802.6|46818.9|46798.9|5
1648466580000|2022-03-28 11:23:00|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|0
1648466590000|2022-03-28 11:23:10|46823.9|46803.9|46823.9|46803.9|46823.9|46803.9|46821.4|46801.4|1
1648466600000|2022-03-28 11:23:20|46821.4|46801.4|46822.6|46802.6|46823.9|46803.9|46821.4|46801.4|3
1648466610000|2022-03-28 11:23:30|46821.4|46801.4|46823.9|46803.9|46823.9|46803.9|46821.4|46801.4|0
1648466620000|2022-03-28 11:23:40|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|5
1648466630000|2022-03-28 11:23:50|46818.9|46798.9|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|1
1648466660000|2022-03-28 11:24:20|46822.6|46802.6|46823.9|46803.9|46823.9|46803.9|46821.4|46801.4|0
1648466670000|2022-03-28 11:24:30|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|46821.4|46801.4|0
1648466680000|2022-03-28 11:24:40|46820.1|46800.1|46821.4|46801.4|46821.4|46801.4|46818.9|46798.9|2
1648466690000|2022-03-28 11:24:50|46820.1|46800.1|46821.4|46801.4|46821.4|46801.4|46820.1|46800.1|0
1648466710000|2022-03-28 11:25:10|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|0
1648466720000|2022-03-28 11:25:20|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|46820.1|46800.1|0
1648466730000|2022-03-28 11:25:30|46818.9|46798.9|46820.1|46800.1|46820.1|46800.1|46818.9|46798.9|0
1648466750000|2022-03-28 11:25:50|46823.9|46803.9|46823.9|46803.9|46823.9|46803.9|46823.9|46803.9|2
1648466790000|2022-03-28 11:26:30|46822.6|46802.6|46821.4|46801.4|46822.6|46802.6|46821.4|46801.4|3
1648466800000|2022-03-28 11:26:40|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|46818.9|46798.9|1
1648466810000|2022-03-28 11:26:50|46816.4|46796.4|46810.1|46790.1|46816.4|46796.4|46810.1|46790.1|6
1648466820000|2022-03-28 11:27:00|46808.9|46788.9|46811.4|46791.4|46811.4|46791.4|46808.9|46788.9|0
1648466830000|2022-03-28 11:27:10|46810.1|46790.1|46810.1|46790.1|46810.1|46790.1|46808.9|46788.9|0
1648466840000|2022-03-28 11:27:20|46811.4|46791.4|46807.6|46787.6|46811.4|46791.4|46807.6|46787.6|4
1648466850000|2022-03-28 11:27:30|46811.4|46791.4|46811.4|46791.4|46815.1|46795.1|46811.4|46791.4|7
1648466860000|2022-03-28 11:27:40|46812.6|46792.6|46813.9|46793.9|46818.9|46798.9|46811.4|46791.4|1
1648466880000|2022-03-28 11:28:00|46812.6|46792.6|46811.4|46791.4|46812.6|46792.6|46808.9|46788.9|2
1648466900000|2022-03-28 11:28:20|46812.6|46792.6|46813.9|46793.9|46813.9|46793.9|46812.6|46792.6|0
1648466910000|2022-03-28 11:28:30|46812.6|46792.6|46812.6|46792.6|46812.6|46792.6|46811.4|46791.4|0
1648466920000|2022-03-28 11:28:40|46811.4|46791.4|46805.1|46785.1|46812.6|46792.6|46805.1|46785.1|3
1648466930000|2022-03-28 11:28:50|46806.4|46786.4|46803.9|46783.9|46806.4|46786.4|46803.9|46783.9|0
1648466940000|2022-03-28 11:29:00|46805.1|46785.1|46811.4|46791.4|46811.4|46791.4|46805.1|46785.1|2
1648466960000|2022-03-28 11:29:20|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|46803.9|46783.9|11
1648466970000|2022-03-28 11:29:30|46802.6|46782.6|46806.4|46786.4|46806.4|46786.4|46802.6|46782.6|1
1648466980000|2022-03-28 11:29:40|46807.6|46787.6|46806.4|46786.4|46808.9|46788.9|46806.4|46786.4|0
1648466990000|2022-03-28 11:29:50|46808.9|46788.9|46802.6|46782.6|46808.9|46788.9|46801.4|46781.4|9
1648467000000|2022-03-28 11:30:00|46803.9|46783.9|46823.9|46803.9|46823.9|46803.9|46803.9|46783.9|14
1648467010000|2022-03-28 11:30:10|46825.1|46805.1|46836.4|46816.4|46856.4|46836.4|46825.1|46805.1|10
1648467020000|2022-03-28 11:30:20|46837.6|46817.6|46833.9|46813.9|46837.6|46817.6|46833.9|46813.9|5
1648467030000|2022-03-28 11:30:30|46835.1|46815.1|46831.4|46811.4|46836.4|46816.4|46828.9|46808.9|3
1648467040000|2022-03-28 11:30:40|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|46828.9|46808.9|0
1648467050000|2022-03-28 11:30:50|46830.1|46810.1|46835.1|46815.1|46835.1|46815.1|46830.1|46810.1|2
1648467060000|2022-03-28 11:31:00|46836.3|46816.3|46835.1|46815.1|46836.3|46816.3|46835.1|46815.1|2
1648467080000|2022-03-28 11:31:20|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|46836.4|46816.4|1
1648467090000|2022-03-28 11:31:30|46838.9|46818.9|46838.9|46818.9|46838.9|46818.9|46838.9|46818.9|18
1648467100000|2022-03-28 11:31:40|46840.1|46820.1|46842.6|46822.6|46842.6|46822.6|46840.1|46820.1|2
1648467110000|2022-03-28 11:31:50|46840.1|46820.1|46838.9|46818.9|46840.1|46820.1|46838.9|46818.9|8
1648467120000|2022-03-28 11:32:00|||||||||13
1648467130000|2022-03-28 11:32:10|46840.1|46820.1|46833.9|46813.9|46840.1|46820.1|46833.9|46813.9|5
1648467150000|2022-03-28 11:32:30|46827.6|46807.6|46821.4|46801.4|46827.6|46807.6|46818.9|46798.9|2
1648467160000|2022-03-28 11:32:40|46812.6|46792.6|46805.1|46785.1|46812.6|46792.6|46805.1|46785.1|4
1648467170000|2022-03-28 11:32:50|46803.9|46783.9|46796.4|46776.4|46803.9|46783.9|46796.4|46776.4|13
1648467180000|2022-03-28 11:33:00|46795.1|46775.1|46793.9|46773.9|46796.4|46776.4|46791.4|46771.4|4
1648467190000|2022-03-28 11:33:10|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|3
1648467200000|2022-03-28 11:33:20|46793.9|46773.9|46800.1|46780.1|46800.1|46780.1|46793.9|46773.9|9
1648467210000|2022-03-28 11:33:30|46801.4|46781.4|46802.6|46782.6|46802.6|46782.6|46801.4|46781.4|8
1648467220000|2022-03-28 11:33:40|46806.4|46786.4|46813.9|46793.9|46813.9|46793.9|46806.4|46786.4|9
1648467230000|2022-03-28 11:33:50|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|46811.4|46791.4|2
1648467240000|2022-03-28 11:34:00|46813.9|46793.9|46811.4|46791.4|46816.4|46796.4|46811.4|46791.4|7
1648467250000|2022-03-28 11:34:10|46808.9|46788.9|46807.6|46787.6|46808.9|46788.9|46805.1|46785.1|8
1648467260000|2022-03-28 11:34:20|46806.4|46786.4|46799|46779|46806.4|46786.4|46799|46779|1
1648467270000|2022-03-28 11:34:30|46796.4|46776.4|46796.4|46776.4|46797.6|46777.6|46793.9|46773.9|0
1648467280000|2022-03-28 11:34:40|46797.6|46777.6|46798.9|46778.9|46798.9|46778.9|46797.6|46777.6|6
1648467290000|2022-03-28 11:34:50|46800.1|46780.1|46815.1|46795.1|46816.4|46796.4|46800.1|46780.1|14
1648467300000|2022-03-28 11:35:00|46808.9|46788.9|46806.4|46786.4|46808.9|46788.9|46803.9|46783.9|4
1648467310000|2022-03-28 11:35:10|46805.1|46785.1|46806.4|46786.4|46806.4|46786.4|46805.1|46785.1|1
1648467320000|2022-03-28 11:35:20|46805.1|46785.1|46803.9|46783.9|46805.1|46785.1|46803.9|46783.9|6
1648467330000|2022-03-28 11:35:30|46801.4|46781.4|46790.1|46770.1|46801.4|46781.4|46788.9|46768.9|16
1648467360000|2022-03-28 11:36:00|46791.3|46771.3|46792.6|46772.6|46792.6|46772.6|46791.3|46771.3|0
1648467370000|2022-03-28 11:36:10|46796.4|46776.4|46798.9|46778.9|46798.9|46778.9|46796.4|46776.4|7
1648467380000|2022-03-28 11:36:20|46796.4|46776.4|46798.9|46778.9|46798.9|46778.9|46796.4|46776.4|0
1648467390000|2022-03-28 11:36:30|46801.3|46781.3|46801.4|46781.4|46803.9|46783.9|46801.3|46781.3|0
1648467420000|2022-03-28 11:37:00|46805.1|46785.1|46791.4|46771.4|46805.1|46785.1|46791.4|46771.4|3
1648467430000|2022-03-28 11:37:10|46793.8|46773.8|46798.8|46778.8|46798.8|46778.8|46793.8|46773.8|3
1648467440000|2022-03-28 11:37:20|46797.6|46777.6|46798.8|46778.8|46798.8|46778.8|46795.1|46775.1|1
1648467450000|2022-03-28 11:37:30|46797.6|46777.6|46800.1|46780.1|46800.1|46780.1|46797.6|46777.6|0
1648467460000|2022-03-28 11:37:40|46801.4|46781.4|46803.9|46783.9|46803.9|46783.9|46801.4|46781.4|2
1648467470000|2022-03-28 11:37:50|||||||||1
1648467480000|2022-03-28 11:38:00|||||||||1
1648467510000|2022-03-28 11:38:30|46802.6|46782.6|46796.4|46776.4|46802.6|46782.6|46796.4|46776.4|2
1648467520000|2022-03-28 11:38:40|46795.1|46775.1|46791.4|46771.4|46795.1|46775.1|46791.4|46771.4|1
1648467530000|2022-03-28 11:38:50|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|0
1648467540000|2022-03-28 11:39:00|||||||||1
1648467560000|2022-03-28 11:39:20|||||||||1
1648467570000|2022-03-28 11:39:30|||||||||4
1648467580000|2022-03-28 11:39:40|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|0
1648467590000|2022-03-28 11:39:50|46787.6|46767.6|46785.1|46765.1|46787.6|46767.6|46785.1|46765.1|3
1648467600000|2022-03-28 11:40:00|46780.1|46760.1|46780.1|46760.1|46780.1|46760.1|46780.1|46760.1|0
1648467610000|2022-03-28 11:40:10|46777.6|46757.6|46771.4|46751.4|46777.6|46757.6|46771.4|46751.4|7
1648467620000|2022-03-28 11:40:20|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|46773.9|46753.9|0
1648467630000|2022-03-28 11:40:30|46780.1|46760.1|46788.8|46768.8|46788.8|46768.8|46780.1|46760.1|3
1648467650000|2022-03-28 11:40:50|46793.9|46773.9|46796.3|46776.3|46796.3|46776.3|46793.8|46773.8|4
1648467660000|2022-03-28 11:41:00|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|46797.6|46777.6|0
1648467670000|2022-03-28 11:41:10|46798.9|46778.9|46796.4|46776.4|46801.4|46781.4|46796.4|46776.4|2
1648467680000|2022-03-28 11:41:20|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|46788.9|46768.9|1
1648467690000|2022-03-28 11:41:30|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|46786.4|46766.4|0
1648467710000|2022-03-28 11:41:50|||||||||2
1648467760000|2022-03-28 11:42:40|46787.6|46767.6|46801.4|46781.4|46806.4|46786.4|46787.6|46767.6|8
1648467770000|2022-03-28 11:42:50|46802.6|46782.6|46806.4|46786.4|46806.4|46786.4|46802.6|46782.6|7
1648467780000|2022-03-28 11:43:00|46805.1|46785.1|46801.4|46781.4|46805.1|46785.1|46801.4|46781.4|3
1648467790000|2022-03-28 11:43:10|46800.1|46780.1|46783.9|46763.9|46800.1|46780.1|46783.9|46763.9|5
1648467800000|2022-03-28 11:43:20|46785.1|46765.1|46783.9|46763.9|46786.4|46766.4|46783.9|46763.9|3
1648467810000|2022-03-28 11:43:30|46782.6|46762.6|46777.6|46757.6|46782.6|46762.6|46777.6|46757.6|4
1648467820000|2022-03-28 11:43:40|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|0
1648467830000|2022-03-28 11:43:50|46777.6|46757.6|46780.1|46760.1|46780.1|46760.1|46777.6|46757.6|4
1648467840000|2022-03-28 11:44:00|46781.4|46761.4|46786.4|46766.4|46786.4|46766.4|46781.4|46761.4|3
1648467850000|2022-03-28 11:44:10|46787.6|46767.6|46790.1|46770.1|46790.1|46770.1|46787.6|46767.6|1
1648467860000|2022-03-28 11:44:20|46791.3|46771.3|46793.9|46773.9|46795.1|46775.1|46791.3|46771.3|0
1648467870000|2022-03-28 11:44:30|46795.1|46775.1|46793.9|46773.9|46796.4|46776.4|46793.9|46773.9|0
1648467890000|2022-03-28 11:44:50|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|0
1648467900000|2022-03-28 11:45:00|46796.4|46776.4|46798.9|46778.9|46798.9|46778.9|46796.4|46776.4|2
1648467910000|2022-03-28 11:45:10|46801.4|46781.4|46801.4|46781.4|46802.6|46782.6|46801.4|46781.4|2
1648467920000|2022-03-28 11:45:20|46802.6|46782.6|46805.1|46785.1|46807.6|46787.6|46802.6|46782.6|5
1648467930000|2022-03-28 11:45:30|46803.9|46783.9|46806.4|46786.4|46806.4|46786.4|46803.9|46783.9|2
1648467940000|2022-03-28 11:45:40|46807.6|46787.6|46808.9|46788.9|46808.9|46788.9|46807.6|46787.6|1
1648467950000|2022-03-28 11:45:50|46807.6|46787.6|46808.9|46788.9|46808.9|46788.9|46806.4|46786.4|0
1648467960000|2022-03-28 11:46:00|46806.4|46786.4|46805.1|46785.1|46806.4|46786.4|46802.6|46782.6|2
1648467970000|2022-03-28 11:46:10|46802.7|46782.7|46802.6|46782.6|46802.7|46782.7|46801.4|46781.4|0
1648467980000|2022-03-28 11:46:20|46801.4|46781.4|46797.6|46777.6|46801.4|46781.4|46797.6|46777.6|1
1648467990000|2022-03-28 11:46:30|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|0
1648468000000|2022-03-28 11:46:40|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|2
1648468020000|2022-03-28 11:47:00|46795.1|46775.1|46791.4|46771.4|46796.4|46776.4|46791.4|46771.4|2
1648468030000|2022-03-28 11:47:10|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|0
1648468040000|2022-03-28 11:47:20|46791.4|46771.4|46785.1|46765.1|46791.4|46771.4|46785.1|46765.1|1
1648468050000|2022-03-28 11:47:30|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|0
1648468060000|2022-03-28 11:47:40|46782.6|46762.6|46781.4|46761.4|46782.6|46762.6|46781.4|46761.4|0
1648468070000|2022-03-28 11:47:50|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|46777.6|46757.6|0
1648468080000|2022-03-28 11:48:00|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|46772.6|46752.6|3
1648468090000|2022-03-28 11:48:10|46775.1|46755.1|46773.9|46753.9|46775.1|46755.1|46773.9|46753.9|2
1648468100000|2022-03-28 11:48:20|46776.4|46756.4|46771.4|46751.4|46776.4|46756.4|46771.4|46751.4|3
1648468110000|2022-03-28 11:48:30|||||||||1
1648468120000|2022-03-28 11:48:40|46768.9|46748.9|46766.4|46746.4|46768.9|46748.9|46766.4|46746.4|0
1648468140000|2022-03-28 11:49:00|46768.9|46748.9|46771.3|46751.3|46771.3|46751.3|46768.9|46748.9|7
1648468150000|2022-03-28 11:49:10|46773.8|46753.8|46772.6|46752.6|46773.8|46753.8|46771.3|46751.3|4
1648468160000|2022-03-28 11:49:20|46773.8|46753.8|46775.1|46755.1|46775.1|46755.1|46773.8|46753.8|0
1648468170000|2022-03-28 11:49:30|46776.3|46756.3|46776.3|46756.3|46776.3|46756.3|46776.3|46756.3|1
1648468180000|2022-03-28 11:49:40|46777.6|46757.6|46775.1|46755.1|46777.6|46757.6|46775.1|46755.1|1
1648468190000|2022-03-28 11:49:50|46773.8|46753.8|46772.6|46752.6|46773.8|46753.8|46772.6|46752.6|2
1648468200000|2022-03-28 11:50:00|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|46771.4|46751.4|1
1648468210000|2022-03-28 11:50:10|46770.1|46750.1|46768.9|46748.9|46770.1|46750.1|46766.4|46746.4|10
1648468220000|2022-03-28 11:50:20|46767.6|46747.6|46765.1|46745.1|46767.6|46747.6|46763.9|46743.9|0
1648468230000|2022-03-28 11:50:30|46763.9|46743.9|46761.4|46741.4|46763.9|46743.9|46761.4|46741.4|2
1648468240000|2022-03-28 11:50:40|46760.1|46740.1|46758.9|46738.9|46761.4|46741.4|46758.9|46738.9|0
1648468250000|2022-03-28 11:50:50|46757.6|46737.6|46771.4|46751.4|46771.4|46751.4|46755.1|46735.1|10
1648468270000|2022-03-28 11:51:10|46772.6|46752.6|46773.9|46753.9|46773.9|46753.9|46772.6|46752.6|0
1648468300000|2022-03-28 11:51:40|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|46776.4|46756.4|0
1648468320000|2022-03-28 11:52:00|46775.1|46755.1|46766.4|46746.4|46775.1|46755.1|46766.4|46746.4|4
1648468330000|2022-03-28 11:52:10|46763.9|46743.9|46752.6|46732.6|46763.9|46743.9|46750.1|46730.1|10
1648468340000|2022-03-28 11:52:20|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|46750.1|46730.1|0
1648468350000|2022-03-28 11:52:30|46748.9|46728.9|46748.9|46728.9|46748.9|46728.9|46743.9|46723.9|9
1648468360000|2022-03-28 11:52:40|46750.1|46730.1|46738.9|46718.9|46750.1|46730.1|46738.9|46718.9|7
1648468370000|2022-03-28 11:52:50|||||||||1
1648468380000|2022-03-28 11:53:00|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|46737.6|46717.6|0
1648468390000|2022-03-28 11:53:10|46736.4|46716.4|46736.4|46716.4|46736.4|46716.4|46736.4|46716.4|0
1648468400000|2022-03-28 11:53:20|46733.9|46713.9|46728.9|46708.9|46733.9|46713.9|46728.9|46708.9|6
1648468410000|2022-03-28 11:53:30|46730.1|46710.1|46735.1|46715.1|46735.1|46715.1|46730.1|46710.1|3
1648468420000|2022-03-28 11:53:40|46737.6|46717.6|46743.9|46723.9|46743.9|46723.9|46737.6|46717.6|1
1648468430000|2022-03-28 11:53:50|46746.4|46726.4|46751.4|46731.4|46751.4|46731.4|46746.4|46726.4|3
1648468440000|2022-03-28 11:54:00|46750.2|46730.2|46751.4|46731.4|46751.4|46731.4|46746.4|46726.4|2
1648468460000|2022-03-28 11:54:20|46758.9|46738.9|46780.1|46760.1|46780.1|46760.1|46758.9|46738.9|3
1648468470000|2022-03-28 11:54:30|46781.4|46761.4|46780.1|46760.1|46783.9|46763.9|46780.1|46760.1|4
1648468490000|2022-03-28 11:54:50|46778.9|46758.9|46777.6|46757.6|46778.9|46758.9|46777.6|46757.6|2
1648468500000|2022-03-28 11:55:00|46776.4|46756.4|46765.1|46745.1|46777.6|46757.6|46765.1|46745.1|6
1648468510000|2022-03-28 11:55:10|46766.4|46746.4|46772.6|46752.6|46772.6|46752.6|46766.4|46746.4|3
1648468520000|2022-03-28 11:55:20|46777.6|46757.6|46782.6|46762.6|46782.6|46762.6|46777.6|46757.6|0
1648468540000|2022-03-28 11:55:40|46787.6|46767.6|46785.1|46765.1|46788.9|46768.9|46785.1|46765.1|3
1648468550000|2022-03-28 11:55:50|46787.6|46767.6|46791.4|46771.4|46791.4|46771.4|46787.6|46767.6|3
1648468560000|2022-03-28 11:56:00|46792.6|46772.6|46795.1|46775.1|46795.1|46775.1|46792.6|46772.6|2
1648468580000|2022-03-28 11:56:20|46797.6|46777.6|46795.1|46775.1|46797.6|46777.6|46795.1|46775.1|0
1648468590000|2022-03-28 11:56:30|46793.9|46773.9|46791.4|46771.4|46795.1|46775.1|46791.4|46771.4|1
1648468600000|2022-03-28 11:56:40|46790.1|46770.1|46790.1|46770.1|46790.1|46770.1|46787.6|46767.6|0
1648468610000|2022-03-28 11:56:50|46791.4|46771.4|46785.1|46765.1|46791.4|46771.4|46785.1|46765.1|3
1648468620000|2022-03-28 11:57:00|46770.1|46750.1|46767.6|46747.6|46771.4|46751.4|46765.1|46745.1|7
1648468630000|2022-03-28 11:57:10|46766.4|46746.4|46767.6|46747.6|46768.9|46748.9|46765.1|46745.1|0
1648468640000|2022-03-28 11:57:20|46766.4|46746.4|46766.4|46746.4|46767.6|46747.6|46765.1|46745.1|1
1648468650000|2022-03-28 11:57:30|46765.1|46745.1|46765.1|46745.1|46770.1|46750.1|46765.1|46745.1|1
1648468660000|2022-03-28 11:57:40|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|46767.6|46747.6|3
1648468670000|2022-03-28 11:57:50|46770.1|46750.1|46767.6|46747.6|46770.1|46750.1|46767.6|46747.6|3
1648468680000|2022-03-28 11:58:00|46768.9|46748.9|46767.6|46747.6|46768.9|46748.9|46767.6|46747.6|2
1648468690000|2022-03-28 11:58:10|46770.1|46750.1|46770.1|46750.1|46772.6|46752.6|46767.6|46747.6|4
1648468700000|2022-03-28 11:58:20|46772.6|46752.6|46772.6|46752.6|46772.6|46752.6|46770.1|46750.1|0
1648468710000|2022-03-28 11:58:30|46771.4|46751.4|46770.1|46750.1|46771.4|46751.4|46770.1|46750.1|0
1648468740000|2022-03-28 11:59:00|46767.6|46747.6|46762.6|46742.6|46767.6|46747.6|46762.6|46742.6|3
1648468750000|2022-03-28 11:59:10|||||||||2
1648468770000|2022-03-28 11:59:30|46765.1|46745.1|46766.4|46746.4|46772.6|46752.6|46765.1|46745.1|7
1648468800000|2022-03-28 12:00:00|46763.9|46743.9|46747.6|46727.6|46763.9|46743.9|46747.6|46727.6|6
1648468810000|2022-03-28 12:00:10|46746.4|46726.4|46745.1|46725.1|46746.4|46726.4|46745.1|46725.1|3
1648468820000|2022-03-28 12:00:20|46746.4|46726.4|46757.6|46737.6|46757.6|46737.6|46746.4|46726.4|2
1648468830000|2022-03-28 12:00:30|46758.9|46738.9|46760.1|46740.1|46760.1|46740.1|46755.1|46735.1|0
1648468840000|2022-03-28 12:00:40|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|46757.6|46737.6|2
1648468850000|2022-03-28 12:00:50|46756.4|46736.4|46757.6|46737.6|46757.6|46737.6|46755.1|46735.1|1
1648468860000|2022-03-28 12:01:00|46758.9|46738.9|46760.1|46740.1|46762.6|46742.6|46757.6|46737.6|4
1648468870000|2022-03-28 12:01:10|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|46762.6|46742.6|5
1648468880000|2022-03-28 12:01:20|46763.9|46743.9|46762.6|46742.6|46763.9|46743.9|46762.6|46742.6|0
1648468890000|2022-03-28 12:01:30|46763.9|46743.9|46762.6|46742.6|46763.9|46743.9|46762.6|46742.6|1
1648468900000|2022-03-28 12:01:40|46763.9|46743.9|46763.9|46743.9|46765.1|46745.1|46762.6|46742.6|3
1648468910000|2022-03-28 12:01:50|46767.6|46747.6|46768.9|46748.9|46768.9|46748.9|46767.6|46747.6|1
1648468920000|2022-03-28 12:02:00|46771.4|46751.4|46790.1|46770.1|46790.1|46770.1|46768.9|46748.9|8
1648468930000|2022-03-28 12:02:10|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|46787.6|46767.6|4
1648468940000|2022-03-28 12:02:20|46785.1|46765.1|46790.1|46770.1|46790.1|46770.1|46785.1|46765.1|0
1648468950000|2022-03-28 12:02:30|||||||||5
1648468960000|2022-03-28 12:02:40|46788.9|46768.9|46785.2|46765.2|46788.9|46768.9|46785.2|46765.2|3
1648468970000|2022-03-28 12:02:50|46786.4|46766.4|46788.9|46768.9|46791.4|46771.4|46785.2|46765.2|3
1648468980000|2022-03-28 12:03:00|46791.4|46771.4|46791.4|46771.4|46792.6|46772.6|46791.4|46771.4|2
1648468990000|2022-03-28 12:03:10|46783.9|46763.9|46788.9|46768.9|46788.9|46768.9|46776.4|46756.4|5
1648469010000|2022-03-28 12:03:30|46791.4|46771.4|46788.9|46768.9|46791.4|46771.4|46788.9|46768.9|3
1648469020000|2022-03-28 12:03:40|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|46783.9|46763.9|4
1648469030000|2022-03-28 12:03:50|46787.6|46767.6|46788.9|46768.9|46788.9|46768.9|46787.6|46767.6|5
1648469040000|2022-03-28 12:04:00|||||||||1
1648469050000|2022-03-28 12:04:10|46790.1|46770.1|46791.4|46771.4|46791.4|46771.4|46790.1|46770.1|3
1648469060000|2022-03-28 12:04:20|||||||||1
1648469070000|2022-03-28 12:04:30|46798.9|46778.9|46776.4|46756.4|46798.9|46778.9|46776.4|46756.4|8
1648469080000|2022-03-28 12:04:40|46780.1|46760.1|46783.9|46763.9|46783.9|46763.9|46780.1|46760.1|1
1648469090000|2022-03-28 12:04:50|46782.6|46762.6|46783.9|46763.9|46783.9|46763.9|46781.4|46761.4|0
1648469100000|2022-03-28 12:05:00|46785.1|46765.1|46785.1|46765.1|46785.1|46765.1|46782.6|46762.6|3
1648469110000|2022-03-28 12:05:10|46786.4|46766.4|46785.1|46765.1|46786.4|46766.4|46785.1|46765.1|0
1648469120000|2022-03-28 12:05:20|46786.4|46766.4|46785.1|46765.1|46787.6|46767.6|46785.1|46765.1|3
1648469130000|2022-03-28 12:05:30|46787.6|46767.6|46786.4|46766.4|46788.9|46768.9|46786.4|46766.4|1
1648469140000|2022-03-28 12:05:40|46785.1|46765.1|46786.4|46766.4|46786.4|46766.4|46783.9|46763.9|3
1648469150000|2022-03-28 12:05:50|46783.9|46763.9|46792.6|46772.6|46792.6|46772.6|46783.9|46763.9|11
1648469160000|2022-03-28 12:06:00|46795.1|46775.1|46793.9|46773.9|46795.1|46775.1|46791.4|46771.4|9
1648469170000|2022-03-28 12:06:10|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|3
1648469180000|2022-03-28 12:06:20|46790.1|46770.1|46788.9|46768.9|46790.1|46770.1|46788.9|46768.9|1
1648469190000|2022-03-28 12:06:30|46787.6|46767.6|46786.4|46766.4|46787.6|46767.6|46786.4|46766.4|1
1648469210000|2022-03-28 12:06:50|||||||||1
1648469220000|2022-03-28 12:07:00|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|46791.4|46771.4|4
1648469230000|2022-03-28 12:07:10|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|46792.6|46772.6|3
1648469240000|2022-03-28 12:07:20|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|46793.9|46773.9|0
1648469250000|2022-03-28 12:07:30|46796.4|46776.4|46796.4|46776.4|46796.4|46776.4|46795.1|46775.1|3
1648469270000|2022-03-28 12:07:50|46797.6|46777.6|46796.4|46776.4|46800.1|46780.1|46796.4|46776.4|5
1648469280000|2022-03-28 12:08:00|46798.9|46778.9|46798.9|46778.9|46800.1|46780.1|46798.9|46778.9|2
1648469290000|2022-03-28 12:08:10|46800.1|46780.1|46797.6|46777.6|46801.4|46781.4|46797.6|46777.6|1
1648469300000|2022-03-28 12:08:20|46796.4|46776.4|46793.9|46773.9|46796.4|46776.4|46793.9|46773.9|5
1648469320000|2022-03-28 12:08:40|46791.4|46771.4|46786.4|46766.4|46791.4|46771.4|46786.4|46766.4|4
1648469340000|2022-03-28 12:09:00|||||||||2
1648469350000|2022-03-28 12:09:10|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|46782.6|46762.6|3
1648469360000|2022-03-28 12:09:20|46781.4|46761.4|46781.4|46761.4|46781.4|46761.4|46781.4|46761.4|2
1648469370000|2022-03-28 12:09:30|46780.1|46760.1|46778.9|46758.9|46780.1|46760.1|46778.9|46758.9|2
1648469380000|2022-03-28 12:09:40|46776.4|46756.4|46776.4|46756.4|46777.6|46757.6|46776.4|46756.4|0
1648469390000|2022-03-28 12:09:50|46775.1|46755.1|46761.4|46741.4|46776.4|46756.4|46761.4|46741.4|11
1648469400000|2022-03-28 12:10:00|46763.9|46743.9|46765.1|46745.1|46771.4|46751.4|46760.1|46740.1|18
1648469410000|2022-03-28 12:10:10|46773.9|46753.9|46787.6|46767.6|46787.6|46767.6|46773.9|46753.9|3
1648469420000|2022-03-28 12:10:20|46791.3|46771.3|46818.9|46798.9|46818.9|46798.9|46791.3|46771.3|9
1648469430000|2022-03-28 12:10:30|46826.4|46806.4|46833.9|46813.9|46838.9|46818.9|46826.4|46806.4|17
1648469440000|2022-03-28 12:10:40|46836.4|46816.4|46833.9|46813.9|46838.9|46818.9|46833.9|46813.9|17
1648469450000|2022-03-28 12:10:50|46835.1|46815.1|46878.9|46858.9|46881.4|46861.4|46835.1|46815.1|30
1648469460000|2022-03-28 12:11:00|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|0
1648469470000|2022-03-28 12:11:10|46878.9|46858.9|46891.3|46871.3|46891.4|46871.4|46873.9|46853.9|17
1648469480000|2022-03-28 12:11:20|46893.8|46873.8|46885.1|46865.1|46895.1|46875.1|46885.1|46865.1|10
1648469490000|2022-03-28 12:11:30|46886.4|46866.4|46875.1|46855.1|46886.4|46866.4|46875.1|46855.1|10
1648469500000|2022-03-28 12:11:40|46873.9|46853.9|46866.4|46846.4|46873.9|46853.9|46866.4|46846.4|3
1648469510000|2022-03-28 12:11:50|46863.9|46843.9|46846.4|46826.4|46863.9|46843.9|46846.4|46826.4|13
1648469520000|2022-03-28 12:12:00|46848.9|46828.9|46863.9|46843.9|46863.9|46843.9|46848.9|46828.9|5
1648469530000|2022-03-28 12:12:10|46860.1|46840.1|46861.4|46841.4|46861.4|46841.4|46860.1|46840.1|4
1648469540000|2022-03-28 12:12:20|46862.6|46842.6|46866.4|46846.4|46867.6|46847.6|46862.6|46842.6|6
1648469550000|2022-03-28 12:12:30|46868.9|46848.9|46868.9|46848.9|46868.9|46848.9|46866.4|46846.4|3
1648469560000|2022-03-28 12:12:40|46867.6|46847.6|46866.4|46846.4|46867.6|46847.6|46866.4|46846.4|1
1648469580000|2022-03-28 12:13:00|||||||||1
1648469590000|2022-03-28 12:13:10|46870.1|46850.1|46870.1|46850.1|46870.1|46850.1|46861.4|46841.4|10
1648469600000|2022-03-28 12:13:20|46876.3|46856.3|46883.9|46863.9|46883.9|46863.9|46876.3|46856.3|4
1648469610000|2022-03-28 12:13:30|46886.4|46866.4|46891.4|46871.4|46891.4|46871.4|46886.4|46866.4|1
1648469620000|2022-03-28 12:13:40|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|1
1648469630000|2022-03-28 12:13:50|46893.9|46873.9|46896.4|46876.4|46902.6|46882.6|46893.9|46873.9|14
1648469640000|2022-03-28 12:14:00|46891.4|46871.4|46892.6|46872.6|46892.6|46872.6|46891.4|46871.4|4
1648469650000|2022-03-28 12:14:10|46891.4|46871.4|46891.4|46871.4|46891.4|46871.4|46891.4|46871.4|2
1648469660000|2022-03-28 12:14:20|||||||||2
1648469670000|2022-03-28 12:14:30|46892.6|46872.6|46891.4|46871.4|46892.6|46872.6|46891.4|46871.4|1
1648469680000|2022-03-28 12:14:40|46892.6|46872.6|46883.9|46863.9|46893.9|46873.9|46883.9|46863.9|6
1648469690000|2022-03-28 12:14:50|46881.4|46861.4|46882.6|46862.6|46882.6|46862.6|46881.4|46861.4|2
1648469700000|2022-03-28 12:15:00|46893.9|46873.9|46901.3|46881.3|46903.8|46883.8|46893.9|46873.9|5
1648469710000|2022-03-28 12:15:10|46900.1|46880.1|46918.9|46898.9|46923.9|46903.9|46900.1|46880.1|15
1648469720000|2022-03-28 12:15:20|46917.6|46897.6|46913.9|46893.9|46917.6|46897.6|46913.9|46893.9|5
1648469730000|2022-03-28 12:15:30|46915.1|46895.1|46913.9|46893.9|46915.1|46895.1|46913.9|46893.9|1
1648469740000|2022-03-28 12:15:40|46903.9|46883.9|46901.4|46881.4|46903.9|46883.9|46901.4|46881.4|5
1648469750000|2022-03-28 12:15:50|46900.1|46880.1|46901.4|46881.4|46901.4|46881.4|46900.1|46880.1|2
1648469760000|2022-03-28 12:16:00|46903.9|46883.9|46916.4|46896.4|46921.4|46901.4|46903.9|46883.9|14
1648469770000|2022-03-28 12:16:10|46917.6|46897.6|46921.4|46901.4|46921.4|46901.4|46917.6|46897.6|3
1648469780000|2022-03-28 12:16:20|46922.6|46902.6|46923.9|46903.9|46926.4|46906.4|46922.6|46902.6|15
1648469790000|2022-03-28 12:16:30|||||||||6
1648469800000|2022-03-28 12:16:40|46922.6|46902.6|46923.9|46903.9|46923.9|46903.9|46921.4|46901.4|2
1648469810000|2022-03-28 12:16:50|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|46921.4|46901.4|1
1648469820000|2022-03-28 12:17:00|46911.4|46891.4|46907.6|46887.6|46911.4|46891.4|46907.6|46887.6|6
1648469830000|2022-03-28 12:17:10|46906.4|46886.4|46916.4|46896.4|46916.4|46896.4|46905.1|46885.1|5
1648469840000|2022-03-28 12:17:20|46902.6|46882.6|46901.4|46881.4|46902.6|46882.6|46900.1|46880.1|7
1648469850000|2022-03-28 12:17:30|46896.4|46876.4|46892.6|46872.6|46896.4|46876.4|46892.6|46872.6|7
1648469860000|2022-03-28 12:17:40|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|1
1648469870000|2022-03-28 12:17:50|46898.8|46878.8|46905.1|46885.1|46905.1|46885.1|46898.8|46878.8|6
1648469880000|2022-03-28 12:18:00|46906.4|46886.4|46911.4|46891.4|46911.4|46891.4|46906.4|46886.4|1
1648469890000|2022-03-28 12:18:10|46915.1|46895.1|46915.1|46895.1|46915.1|46895.1|46915.1|46895.1|2
1648469900000|2022-03-28 12:18:20|46918.9|46898.9|46918.9|46898.9|46923.8|46903.8|46918.9|46898.9|8
1648469910000|2022-03-28 12:18:30|46916.4|46896.4|46916.4|46896.4|46916.4|46896.4|46913.9|46893.9|3
1648469920000|2022-03-28 12:18:40|46915.1|46895.1|46910.1|46890.1|46915.1|46895.1|46907.6|46887.6|4
1648469930000|2022-03-28 12:18:50|46911.4|46891.4|46911.4|46891.4|46911.4|46891.4|46911.4|46891.4|1
1648469940000|2022-03-28 12:19:00|46907.6|46887.6|46907.6|46887.6|46907.6|46887.6|46906.4|46886.4|4
1648469950000|2022-03-28 12:19:10|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|5
1648469970000|2022-03-28 12:19:30|||||||||1
1648469980000|2022-03-28 12:19:40|46910.1|46890.1|46913.9|46893.9|46913.9|46893.9|46908.9|46888.9|5
1648469990000|2022-03-28 12:19:50|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|11
1648470000000|2022-03-28 12:20:00|46910.1|46890.1|46896.4|46876.4|46910.1|46890.1|46895.1|46875.1|11
1648470010000|2022-03-28 12:20:10|46897.6|46877.6|46898.9|46878.9|46900.1|46880.1|46897.6|46877.6|0
1648470020000|2022-03-28 12:20:20|46895.1|46875.1|46891.4|46871.4|46896.4|46876.4|46888.9|46868.9|20
1648470030000|2022-03-28 12:20:30|46888.9|46868.9|46881.3|46861.3|46888.9|46868.9|46881.3|46861.3|6
1648470040000|2022-03-28 12:20:40|46880.1|46860.1|46878.9|46858.9|46880.1|46860.1|46878.9|46858.9|4
1648470050000|2022-03-28 12:20:50|46880.1|46860.1|46878.8|46858.8|46880.1|46860.1|46877.6|46857.6|1
1648470060000|2022-03-28 12:21:00|46880.1|46860.1|46880.1|46860.1|46881.4|46861.4|46877.6|46857.6|4
1648470070000|2022-03-28 12:21:10|46881.4|46861.4|46880.1|46860.1|46881.4|46861.4|46880.1|46860.1|0
1648470080000|2022-03-28 12:21:20|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|2
1648470090000|2022-03-28 12:21:30|46877.6|46857.6|46877.6|46857.6|46877.6|46857.6|46877.6|46857.6|1
1648470100000|2022-03-28 12:21:40|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|4
1648470110000|2022-03-28 12:21:50|46880.1|46860.1|46880.1|46860.1|46881.4|46861.4|46878.9|46858.9|1
1648470120000|2022-03-28 12:22:00|46878.9|46858.9|46901.4|46881.4|46901.4|46881.4|46878.9|46858.9|10
1648470130000|2022-03-28 12:22:10|46903.9|46883.9|46886.4|46866.4|46903.9|46883.9|46886.4|46866.4|8
1648470140000|2022-03-28 12:22:20|||||||||2
1648470150000|2022-03-28 12:22:30|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|1
1648470160000|2022-03-28 12:22:40|46895.1|46875.1|46893.9|46873.9|46897.6|46877.6|46893.9|46873.9|6
1648470170000|2022-03-28 12:22:50|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|1
1648470180000|2022-03-28 12:23:00|46891.4|46871.4|46878.9|46858.9|46893.9|46873.9|46878.9|46858.9|5
1648470190000|2022-03-28 12:23:10|46880.1|46860.1|46876.4|46856.4|46881.4|46861.4|46876.4|46856.4|2
1648470200000|2022-03-28 12:23:20|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|46875.1|46855.1|1
1648470210000|2022-03-28 12:23:30|46871.4|46851.4|46858.9|46838.9|46871.4|46851.4|46858.9|46838.9|6
1648470220000|2022-03-28 12:23:40|46857.6|46837.6|46865.1|46845.1|46865.1|46845.1|46857.6|46837.6|2
1648470230000|2022-03-28 12:23:50|46866.4|46846.4|46876.4|46856.4|46876.4|46856.4|46866.4|46846.4|5
1648470240000|2022-03-28 12:24:00|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|46878.9|46858.9|3
1648470250000|2022-03-28 12:24:10|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|46876.4|46856.4|2
1648470260000|2022-03-28 12:24:20|46878.9|46858.9|46876.4|46856.4|46878.9|46858.9|46876.4|46856.4|3
1648470280000|2022-03-28 12:24:40|46877.6|46857.6|46881.4|46861.4|46881.4|46861.4|46877.6|46857.6|3
1648470290000|2022-03-28 12:24:50|46882.6|46862.6|46891.4|46871.4|46893.9|46873.9|46882.6|46862.6|11
1648470300000|2022-03-28 12:25:00|46888.9|46868.9|46891.4|46871.4|46891.4|46871.4|46886.4|46866.4|6
1648470310000|2022-03-28 12:25:10|46893.9|46873.9|46891.4|46871.4|46893.9|46873.9|46891.4|46871.4|4
1648470320000|2022-03-28 12:25:20|46890.1|46870.1|46893.9|46873.9|46893.9|46873.9|46890.1|46870.1|3
1648470340000|2022-03-28 12:25:40|46901.4|46881.4|46902.6|46882.6|46903.9|46883.9|46901.4|46881.4|10
1648470360000|2022-03-28 12:26:00|46907.6|46887.6|46906.4|46886.4|46908.9|46888.9|46905.1|46885.1|9
1648470370000|2022-03-28 12:26:10|46908.9|46888.9|46911.4|46891.4|46911.4|46891.4|46902.6|46882.6|19
1648470380000|2022-03-28 12:26:20|46916.4|46896.4|46920.1|46900.1|46920.1|46900.1|46916.4|46896.4|13
1648470390000|2022-03-28 12:26:30|46921.4|46901.4|46925.1|46905.1|46925.1|46905.1|46921.4|46901.4|0
1648470400000|2022-03-28 12:26:40|46927.6|46907.6|46931.3|46911.3|46931.3|46911.3|46927.6|46907.6|4
1648470410000|2022-03-28 12:26:50|46928.8|46908.8|46935.1|46915.1|46938.9|46918.9|46928.8|46908.8|14
1648470420000|2022-03-28 12:27:00|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|0
1648470430000|2022-03-28 12:27:10|46937.6|46917.6|46933.9|46913.9|46937.6|46917.6|46932.6|46912.6|13
1648470440000|2022-03-28 12:27:20|46932.6|46912.6|46933.9|46913.9|46933.9|46913.9|46928.9|46908.9|8
1648470450000|2022-03-28 12:27:30|46935.1|46915.1|46953.9|46933.9|46955.1|46935.1|46935.1|46915.1|20
1648470460000|2022-03-28 12:27:40|46951.4|46931.4|46953.9|46933.9|46953.9|46933.9|46951.4|46931.4|4
1648470470000|2022-03-28 12:27:50|46943.9|46923.9|46936.4|46916.4|46943.9|46923.9|46936.4|46916.4|5
1648470480000|2022-03-28 12:28:00|46931.4|46911.4|46928.9|46908.9|46931.4|46911.4|46928.9|46908.9|8
1648470490000|2022-03-28 12:28:10|46917.7|46897.7|46903.9|46883.9|46920.1|46900.1|46903.9|46883.9|14
1648470500000|2022-03-28 12:28:20|46900.2|46880.2|46893.9|46873.9|46902.7|46882.7|46893.9|46873.9|18
1648470510000|2022-03-28 12:28:30|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|46896.4|46876.4|1
1648470520000|2022-03-28 12:28:40|46897.7|46877.7|46897.7|46877.7|46897.7|46877.7|46897.7|46877.7|0
1648470530000|2022-03-28 12:28:50|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|46901.4|46881.4|0
1648470540000|2022-03-28 12:29:00|46905.1|46885.1|46905.1|46885.1|46905.1|46885.1|46905.1|46885.1|3
1648470550000|2022-03-28 12:29:10|46906.4|46886.4|46906.4|46886.4|46907.6|46887.6|46906.4|46886.4|1
1648470560000|2022-03-28 12:29:20|46905.1|46885.1|46906.4|46886.4|46906.4|46886.4|46905.1|46885.1|4
1648470570000|2022-03-28 12:29:30|||||||||2
1648470580000|2022-03-28 12:29:40|||||||||5
1648470590000|2022-03-28 12:29:50|46907.6|46887.6|46883.9|46863.9|46907.6|46887.6|46883.9|46863.9|12
1648470600000|2022-03-28 12:30:00|46882.7|46862.7|46883.9|46863.9|46883.9|46863.9|46882.7|46862.7|0
1648470610000|2022-03-28 12:30:10|46882.7|46862.7|46880.2|46860.2|46883.9|46863.9|46880.2|46860.2|8
1648470620000|2022-03-28 12:30:20|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|2
1648470630000|2022-03-28 12:30:30|46880.2|46860.2|46880.2|46860.2|46881.4|46861.4|46880.2|46860.2|0
1648470640000|2022-03-28 12:30:40|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|2
1648470650000|2022-03-28 12:30:50|46880.1|46860.1|46880.1|46860.1|46880.1|46860.1|46880.1|46860.1|1
1648470660000|2022-03-28 12:31:00|46882.6|46862.6|46921.4|46901.4|46921.4|46901.4|46882.6|46862.6|12
1648470670000|2022-03-28 12:31:10|46917.6|46897.6|46916.4|46896.4|46917.6|46897.6|46916.4|46896.4|3
1648470680000|2022-03-28 12:31:20|46913.9|46893.9|46908.9|46888.9|46913.9|46893.9|46908.9|46888.9|4
1648470690000|2022-03-28 12:31:30|46906.4|46886.4|46913.9|46893.9|46913.9|46893.9|46906.4|46886.4|3
1648470700000|2022-03-28 12:31:40|46915.1|46895.1|46916.4|46896.4|46918.9|46898.9|46913.9|46893.9|8
1648470710000|2022-03-28 12:31:50|46917.6|46897.6|46913.9|46893.9|46918.9|46898.9|46913.9|46893.9|2
1648470720000|2022-03-28 12:32:00|46910.1|46890.1|46918.9|46898.9|46918.9|46898.9|46910.1|46890.1|24
1648470730000|2022-03-28 12:32:10|46923.9|46903.9|46921.4|46901.4|46927.7|46907.7|46921.4|46901.4|13
1648470740000|2022-03-28 12:32:20|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|6
1648470750000|2022-03-28 12:32:30|46916.4|46896.4|46916.4|46896.4|46916.4|46896.4|46916.4|46896.4|7
1648470770000|2022-03-28 12:32:50|46918.9|46898.9|46921.4|46901.4|46921.4|46901.4|46918.9|46898.9|10
1648470780000|2022-03-28 12:33:00|46922.6|46902.6|46933.9|46913.9|46933.9|46913.9|46922.6|46902.6|6
1648470790000|2022-03-28 12:33:10|46931.4|46911.4|46928.9|46908.9|46931.4|46911.4|46928.9|46908.9|3
1648470800000|2022-03-28 12:33:20|46931.4|46911.4|46933.9|46913.9|46933.9|46913.9|46930.1|46910.1|8
1648470810000|2022-03-28 12:33:30|46931.4|46911.4|46932.6|46912.6|46932.6|46912.6|46931.4|46911.4|5
1648470820000|2022-03-28 12:33:40|46930.1|46910.1|46931.3|46911.3|46931.3|46911.3|46926.3|46906.3|5
1648470830000|2022-03-28 12:33:50|46928.8|46908.8|46931.3|46911.3|46931.3|46911.3|46928.8|46908.8|5
1648470840000|2022-03-28 12:34:00|46933.8|46913.8|46936.3|46916.3|46936.3|46916.3|46933.8|46913.8|5
1648470850000|2022-03-28 12:34:10|46935.1|46915.1|46935.1|46915.1|46935.1|46915.1|46933.8|46913.8|2
1648470860000|2022-03-28 12:34:20|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|1
1648470870000|2022-03-28 12:34:30|46938.8|46918.8|46938.8|46918.8|46938.8|46918.8|46938.8|46918.8|3
1648470880000|2022-03-28 12:34:40|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|46936.3|46916.3|3
1648470890000|2022-03-28 12:34:50|46937.6|46917.6|46941.3|46921.3|46941.3|46921.3|46936.3|46916.3|7
1648470900000|2022-03-28 12:35:00|46942.6|46922.6|46945.1|46925.1|46945.1|46925.1|46942.6|46922.6|3
1648470910000|2022-03-28 12:35:10|46942.6|46922.6|46938.8|46918.8|46942.6|46922.6|46938.8|46918.8|8
1648470920000|2022-03-28 12:35:20|46941.3|46921.3|46941.3|46921.3|46941.3|46921.3|46941.3|46921.3|1
1648470930000|2022-03-28 12:35:30|46942.6|46922.6|46943.8|46923.8|46943.8|46923.8|46942.6|46922.6|3
1648470940000|2022-03-28 12:35:40|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|0
1648470950000|2022-03-28 12:35:50|46947.6|46927.6|46947.6|46927.6|46948.8|46928.8|46947.6|46927.6|2
1648470960000|2022-03-28 12:36:00|46948.8|46928.8|46943.8|46923.8|46948.8|46928.8|46943.8|46923.8|3
1648470990000|2022-03-28 12:36:30|46941.3|46921.3|46943.8|46923.8|46943.8|46923.8|46941.3|46921.3|2
1648471000000|2022-03-28 12:36:40|46941.3|46921.3|46923.8|46903.8|46941.3|46921.3|46923.8|46903.8|9
1648471010000|2022-03-28 12:36:50|46916.3|46896.3|46906.3|46886.3|46916.3|46896.3|46901.3|46881.3|14
1648471020000|2022-03-28 12:37:00|46908.8|46888.8|46911.3|46891.3|46913.8|46893.8|46908.8|46888.8|3
1648471030000|2022-03-28 12:37:10|46912.6|46892.6|46908.8|46888.8|46913.8|46893.8|46908.8|46888.8|3
1648471040000|2022-03-28 12:37:20|46907.6|46887.6|46908.8|46888.8|46908.8|46888.8|46906.3|46886.3|35
1648471050000|2022-03-28 12:37:30|46910.1|46890.1|46913.8|46893.8|46913.8|46893.8|46908.8|46888.8|10
1648471060000|2022-03-28 12:37:40|||||||||4
1648471070000|2022-03-28 12:37:50|46912.6|46892.6|46912.6|46892.6|46912.6|46892.6|46912.6|46892.6|0
1648471090000|2022-03-28 12:38:10|46910.1|46890.1|46910.1|46890.1|46910.1|46890.1|46910.1|46890.1|1
1648471100000|2022-03-28 12:38:20|46911.3|46891.3|46918.8|46898.8|46920.1|46900.1|46911.3|46891.3|6
1648471110000|2022-03-28 12:38:30|46920.1|46900.1|46923.8|46903.8|46923.8|46903.8|46920.1|46900.1|2
1648471120000|2022-03-28 12:38:40|46925.1|46905.1|46932.6|46912.6|46932.6|46912.6|46925.1|46905.1|1
1648471130000|2022-03-28 12:38:50|46933.8|46913.8|46936.3|46916.3|46936.3|46916.3|46933.8|46913.8|2
1648471150000|2022-03-28 12:39:10|46935.1|46915.1|46920.1|46900.1|46935.1|46915.1|46920.1|46900.1|6
1648471160000|2022-03-28 12:39:20|46921.3|46901.3|46925.1|46905.1|46925.1|46905.1|46921.3|46901.3|6
1648471170000|2022-03-28 12:39:30|46923.9|46903.9|46905.1|46885.1|46923.9|46903.9|46905.1|46885.1|8
1648471180000|2022-03-28 12:39:40|46895.1|46875.1|46880.1|46860.1|46895.1|46875.1|46875.1|46855.1|7
1648471190000|2022-03-28 12:39:50|46885.1|46865.1|46882.6|46862.6|46885.1|46865.1|46882.6|46862.6|7
1648471200000|2022-03-28 12:40:00|46885.1|46865.1|46887.6|46867.6|46887.6|46867.6|46882.6|46862.6|7
1648471210000|2022-03-28 12:40:10|46877.6|46857.6|46875.1|46855.1|46877.6|46857.6|46875.1|46855.1|15
1648471220000|2022-03-28 12:40:20|46876.3|46856.3|46876.4|46856.4|46877.6|46857.6|46875.1|46855.1|16
1648471230000|2022-03-28 12:40:30|46875.2|46855.2|46867.6|46847.6|46876.4|46856.4|46865.1|46845.1|15
1648471240000|2022-03-28 12:40:40|46866.4|46846.4|46871.3|46851.3|46871.3|46851.3|46865.1|46845.1|2
1648471250000|2022-03-28 12:40:50|46870.1|46850.1|46867.6|46847.6|46870.1|46850.1|46862.6|46842.6|22
1648471260000|2022-03-28 12:41:00|46870.1|46850.1|46875.1|46855.1|46875.1|46855.1|46870.1|46850.1|3
1648471270000|2022-03-28 12:41:10|46876.3|46856.3|46873.9|46853.9|46877.6|46857.6|46872.6|46852.6|3
1648471280000|2022-03-28 12:41:20|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|1
1648471290000|2022-03-28 12:41:30|46870.1|46850.1|46871.3|46851.3|46872.6|46852.6|46870.1|46850.1|4
1648471300000|2022-03-28 12:41:40|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|46872.6|46852.6|0
1648471310000|2022-03-28 12:41:50|46870.1|46850.1|46870.1|46850.1|46870.1|46850.1|46870.1|46850.1|2
1648471320000|2022-03-28 12:42:00|46872.6|46852.6|46875.1|46855.1|46875.1|46855.1|46872.6|46852.6|1
1648471350000|2022-03-28 12:42:30|46872.6|46852.6|46877.6|46857.6|46877.6|46857.6|46872.6|46852.6|14
1648471360000|2022-03-28 12:42:40|46875.1|46855.1|46877.6|46857.6|46877.6|46857.6|46872.6|46852.6|14
1648471370000|2022-03-28 12:42:50|46875.1|46855.1|46872.6|46852.6|46875.1|46855.1|46872.6|46852.6|2
1648471380000|2022-03-28 12:43:00|46877.6|46857.6|46875.1|46855.1|46877.6|46857.6|46875.1|46855.1|3
1648471390000|2022-03-28 12:43:10|46891.3|46871.3|46905.1|46885.1|46906.3|46886.3|46891.3|46871.3|17
1648471400000|2022-03-28 12:43:20|46902.6|46882.6|46885.1|46865.1|46902.6|46882.6|46885.1|46865.1|6
1648471410000|2022-03-28 12:43:30|46887.6|46867.6|46885.1|46865.1|46887.6|46867.6|46885.1|46865.1|2
1648471420000|2022-03-28 12:43:40|46886.4|46866.4|46888.9|46868.9|46890.1|46870.1|46886.4|46866.4|1
1648471430000|2022-03-28 12:43:50|46887.6|46867.6|46890.1|46870.1|46890.1|46870.1|46887.6|46867.6|1
1648471440000|2022-03-28 12:44:00|46891.3|46871.3|46900.1|46880.1|46900.1|46880.1|46891.3|46871.3|1
1648471450000|2022-03-28 12:44:10|46898.9|46878.9|46900.1|46880.1|46900.1|46880.1|46897.6|46877.6|1
1648471460000|2022-03-28 12:44:20|46897.6|46877.6|46912.6|46892.6|46912.6|46892.6|46897.6|46877.6|8
1648471470000|2022-03-28 12:44:30|46913.9|46893.9|46928.9|46908.9|46928.9|46908.9|46912.6|46892.6|4
1648471480000|2022-03-28 12:44:40|46925.1|46905.1|46902.6|46882.6|46925.1|46905.1|46902.6|46882.6|9
1648471490000|2022-03-28 12:44:50|46901.4|46881.4|46905.1|46885.1|46905.1|46885.1|46900.1|46880.1|0
1648471500000|2022-03-28 12:45:00|46901.4|46881.4|46900.1|46880.1|46901.4|46881.4|46900.1|46880.1|3
1648471510000|2022-03-28 12:45:10|46901.3|46881.3|46905.1|46885.1|46905.1|46885.1|46900.1|46880.1|1
1648471520000|2022-03-28 12:45:20|46907.6|46887.6|46910.1|46890.1|46911.3|46891.3|46907.6|46887.6|6
1648471540000|2022-03-28 12:45:40|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|46908.9|46888.9|3
1648471550000|2022-03-28 12:45:50|46907.6|46887.6|46910.1|46890.1|46910.1|46890.1|46907.6|46887.6|0
1648471560000|2022-03-28 12:46:00|46907.6|46887.6|46907.6|46887.6|46910.1|46890.1|46907.6|46887.6|0
1648471570000|2022-03-28 12:46:10|46906.4|46886.4|46906.4|46886.4|46906.4|46886.4|46906.4|46886.4|2
1648471580000|2022-03-28 12:46:20|46905.1|46885.1|46901.4|46881.4|46905.1|46885.1|46898.9|46878.9|5
1648471590000|2022-03-28 12:46:30|46902.7|46882.7|46901.4|46881.4|46902.7|46882.7|46901.4|46881.4|2
1648471600000|2022-03-28 12:46:40|46902.6|46882.6|46903.9|46883.9|46906.4|46886.4|46902.6|46882.6|2
1648471610000|2022-03-28 12:46:50|46905.1|46885.1|46900.1|46880.1|46905.1|46885.1|46898.9|46878.9|6
1648471620000|2022-03-28 12:47:00|46896.4|46876.4|46898.9|46878.9|46898.9|46878.9|46896.4|46876.4|3
1648471630000|2022-03-28 12:47:10|46900.1|46880.1|46898.8|46878.8|46902.6|46882.6|46898.8|46878.8|16
1648471640000|2022-03-28 12:47:20|46900.1|46880.1|46898.8|46878.8|46900.1|46880.1|46897.6|46877.6|6
1648471650000|2022-03-28 12:47:30|46897.6|46877.6|46895.1|46875.1|46897.6|46877.6|46895.1|46875.1|0
1648471660000|2022-03-28 12:47:40|46897.6|46877.6|46897.6|46877.6|46897.6|46877.6|46895.1|46875.1|1
1648471670000|2022-03-28 12:47:50|46896.4|46876.4|46895.1|46875.1|46896.4|46876.4|46895.1|46875.1|0
1648471680000|2022-03-28 12:48:00|||||||||1
1648471720000|2022-03-28 12:48:40|46897.6|46877.6|46897.6|46877.6|46897.6|46877.6|46897.6|46877.6|1
1648471730000|2022-03-28 12:48:50|46895.1|46875.1|46897.6|46877.6|46897.6|46877.6|46895.1|46875.1|2
1648471760000|2022-03-28 12:49:20|||||||||1
1648471770000|2022-03-28 12:49:30|46898.8|46878.8|46898.8|46878.8|46898.8|46878.8|46897.6|46877.6|3
1648471780000|2022-03-28 12:49:40|46901.3|46881.3|46901.3|46881.3|46901.3|46881.3|46898.8|46878.8|1
1648471790000|2022-03-28 12:49:50|46898.8|46878.8|46897.6|46877.6|46901.3|46881.3|46897.6|46877.6|23
1648471800000|2022-03-28 12:50:00|46896.4|46876.4|46900.1|46880.1|46900.1|46880.1|46896.4|46876.4|12
1648471810000|2022-03-28 12:50:10|46902.6|46882.6|46902.6|46882.6|46902.6|46882.6|46902.6|46882.6|1
1648471820000|2022-03-28 12:50:20|46901.3|46881.3|46901.3|46881.3|46901.3|46881.3|46898.8|46878.8|2
1648471830000|2022-03-28 12:50:30|46900.1|46880.1|46897.6|46877.6|46900.1|46880.1|46897.6|46877.6|3
1648471840000|2022-03-28 12:50:40|46892.6|46872.6|46892.6|46872.6|46892.6|46872.6|46890.1|46870.1|3
1648471850000|2022-03-28 12:50:50|46893.8|46873.8|46895.1|46875.1|46895.1|46875.1|46893.8|46873.8|18
1648471860000|2022-03-28 12:51:00|46896.3|46876.3|46903.8|46883.8|46903.8|46883.8|46895.1|46875.1|4
1648471870000|2022-03-28 12:51:10|46908.8|46888.8|46918.9|46898.9|46920.1|46900.1|46908.8|46888.8|52
1648471880000|2022-03-28 12:51:20|46917.7|46897.7|46912.6|46892.6|46917.7|46897.7|46912.6|46892.6|8
1648471890000|2022-03-28 12:51:30|46911.4|46891.4|46907.6|46887.6|46911.4|46891.4|46907.6|46887.6|0
1648471900000|2022-03-28 12:51:40|46905.1|46885.1|46908.9|46888.9|46908.9|46888.9|46905.1|46885.1|4
1648471910000|2022-03-28 12:51:50|46910.2|46890.2|46913.9|46893.9|46913.9|46893.9|46910.2|46890.2|4
1648471940000|2022-03-28 12:52:20|||||||||2
1648471950000|2022-03-28 12:52:30|46910.1|46890.1|46908.9|46888.9|46910.1|46890.1|46907.7|46887.7|7
1648471960000|2022-03-28 12:52:40|46910.2|46890.2|46905.1|46885.1|46910.2|46890.2|46905.1|46885.1|7
1648471970000|2022-03-28 12:52:50|46907.6|46887.6|46885.2|46865.2|46907.6|46887.6|46885.2|46865.2|9
1648471980000|2022-03-28 12:53:00|46882.7|46862.7|46882.7|46862.7|46883.9|46863.9|46881.4|46861.4|4
1648471990000|2022-03-28 12:53:10|46883.9|46863.9|46883.9|46863.9|46883.9|46863.9|46881.4|46861.4|19
1648472000000|2022-03-28 12:53:20|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|46881.4|46861.4|3
1648472010000|2022-03-28 12:53:30|46883.9|46863.9|46885.1|46865.1|46885.1|46865.1|46883.9|46863.9|0
1648472020000|2022-03-28 12:53:40|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|1
1648472030000|2022-03-28 12:53:50|46885.1|46865.1|46885.1|46865.1|46885.1|46865.1|46885.1|46865.1|5
1648472040000|2022-03-28 12:54:00|46886.4|46866.4|46885.1|46865.1|46886.4|46866.4|46885.1|46865.1|6
1648472050000|2022-03-28 12:54:10|46883.9|46863.9|46885.1|46865.1|46885.1|46865.1|46883.9|46863.9|2
1648472060000|2022-03-28 12:54:20|46886.4|46866.4|46888.9|46868.9|46888.9|46868.9|46885.1|46865.1|1
1648472070000|2022-03-28 12:54:30|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|0
1648472080000|2022-03-28 12:54:40|46890.1|46870.1|46890.1|46870.1|46891.3|46871.3|46890.1|46870.1|7
1648472090000|2022-03-28 12:54:50|||||||||1
1648472110000|2022-03-28 12:55:10|46888.8|46868.8|46888.8|46868.8|46888.8|46868.8|46888.8|46868.8|6
1648472120000|2022-03-28 12:55:20|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|46887.6|46867.6|0
1648472130000|2022-03-28 12:55:30|||||||||1
1648472140000|2022-03-28 12:55:40|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|2
1648472150000|2022-03-28 12:55:50|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|7
1648472160000|2022-03-28 12:56:00|46880.1|46860.1|46881.3|46861.3|46881.3|46861.3|46880.1|46860.1|3
1648472170000|2022-03-28 12:56:10|46880.1|46860.1|46863.8|46843.8|46880.1|46860.1|46856.3|46836.3|34
1648472180000|2022-03-28 12:56:20|46865.1|46845.1|46878.8|46858.8|46878.8|46858.8|46865.1|46845.1|7
1648472190000|2022-03-28 12:56:30|46876.3|46856.3|46873.8|46853.8|46876.3|46856.3|46873.8|46853.8|2
1648472200000|2022-03-28 12:56:40|46870.1|46850.1|46863.8|46843.8|46870.1|46850.1|46862.6|46842.6|10
1648472210000|2022-03-28 12:56:50|46862.6|46842.6|46862.6|46842.6|46863.8|46843.8|46862.6|46842.6|1
1648472220000|2022-03-28 12:57:00|46865.1|46845.1|46883.8|46863.8|46883.8|46863.8|46865.1|46845.1|7
1648472230000|2022-03-28 12:57:10|46881.3|46861.3|46881.3|46861.3|46883.8|46863.8|46881.3|46861.3|2
1648472240000|2022-03-28 12:57:20|46878.8|46858.8|46873.8|46853.8|46878.8|46858.8|46873.8|46853.8|8
1648472250000|2022-03-28 12:57:30|46875.1|46855.1|46878.8|46858.8|46878.8|46858.8|46875.1|46855.1|0
1648472260000|2022-03-28 12:57:40|||||||||3
1648472270000|2022-03-28 12:57:50|||||||||1
1648472280000|2022-03-28 12:58:00|46876.3|46856.3|46872.6|46852.6|46876.3|46856.3|46870.1|46850.1|14
1648472290000|2022-03-28 12:58:10|46866.3|46846.3|46871.3|46851.3|46871.3|46851.3|46866.3|46846.3|10
1648472300000|2022-03-28 12:58:20|46873.8|46853.8|46876.3|46856.3|46876.3|46856.3|46873.8|46853.8|21
1648472310000|2022-03-28 12:58:30|46875.1|46855.1|46880.1|46860.1|46880.1|46860.1|46875.1|46855.1|38
1648472320000|2022-03-28 12:58:40|46878.8|46858.8|46877.6|46857.6|46878.8|46858.8|46877.6|46857.6|6
1648472330000|2022-03-28 12:58:50|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|8
1648472340000|2022-03-28 12:59:00|46878.8|46858.8|46873.8|46853.8|46878.8|46858.8|46873.8|46853.8|15
1648472350000|2022-03-28 12:59:10|||||||||9
1648472360000|2022-03-28 12:59:20|46871.3|46851.3|46881.3|46861.3|46881.3|46861.3|46871.3|46851.3|8
1648472370000|2022-03-28 12:59:30|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|46878.8|46858.8|0
1648472380000|2022-03-28 12:59:40|46880.1|46860.1|46878.8|46858.8|46881.3|46861.3|46878.8|46858.8|3
1648472390000|2022-03-28 12:59:50|46881.3|46861.3|46878.8|46858.8|46881.3|46861.3|46877.6|46857.6|2
1648472400000|2022-03-28 13:00:00|46876.3|46856.3|46848.8|46828.8|46876.3|46856.3|46843.8|46823.8|36
1648472410000|2022-03-28 13:00:10|46850.1|46830.1|46863.8|46843.8|46873.8|46853.8|46850.1|46830.1|23
1648472420000|2022-03-28 13:00:20|46861.3|46841.3|46870.1|46850.1|46870.1|46850.1|46858.8|46838.8|16
1648472430000|2022-03-28 13:00:30|46871.3|46851.3|46861.3|46841.3|46873.8|46853.8|46861.3|46841.3|11
1648472440000|2022-03-28 13:00:40|46862.6|46842.6|46883.8|46863.8|46883.8|46863.8|46862.6|46842.6|21
1648472450000|2022-03-28 13:00:50|46881.3|46861.3|46868.8|46848.8|46883.8|46863.8|46863.8|46843.8|11
1648472460000|2022-03-28 13:01:00|46866.3|46846.3|46847.6|46827.6|46866.3|46846.3|46847.6|46827.6|12
1648472470000|2022-03-28 13:01:10|46848.8|46828.8|46862.6|46842.6|46862.6|46842.6|46848.8|46828.8|5
1648472480000|2022-03-28 13:01:20|46863.9|46843.9|46861.3|46841.3|46863.9|46843.9|46861.3|46841.3|3
1648472490000|2022-03-28 13:01:30|46862.6|46842.6|46866.3|46846.3|46866.3|46846.3|46862.6|46842.6|2
1648472500000|2022-03-28 13:01:40|||||||||1
1648472510000|2022-03-28 13:01:50|46867.6|46847.6|46868.8|46848.8|46873.8|46853.8|46867.6|46847.6|21
1648472520000|2022-03-28 13:02:00|46870.1|46850.1|46883.8|46863.8|46883.8|46863.8|46870.1|46850.1|5
1648472530000|2022-03-28 13:02:10|46882.6|46862.6|46888.8|46868.8|46888.8|46868.8|46882.6|46862.6|26
1648472540000|2022-03-28 13:02:20|||||||||2
1648472550000|2022-03-28 13:02:30|46891.3|46871.3|46893.8|46873.8|46893.8|46873.8|46890.1|46870.1|5
1648472560000|2022-03-28 13:02:40|46891.3|46871.3|46888.8|46868.8|46891.3|46871.3|46885.1|46865.1|3
1648472570000|2022-03-28 13:02:50|46893.8|46873.8|46893.8|46873.8|46898.8|46878.8|46893.8|46873.8|5
1648472580000|2022-03-28 13:03:00|46892.6|46872.6|46898.8|46878.8|46898.8|46878.8|46891.4|46871.4|3
1648472590000|2022-03-28 13:03:10|46901.3|46881.3|46891.3|46871.3|46901.3|46881.3|46890.1|46870.1|2
1648472600000|2022-03-28 13:03:20|46892.6|46872.6|46902.6|46882.6|46902.6|46882.6|46888.8|46868.8|5
1648472610000|2022-03-28 13:03:30|46903.8|46883.8|46908.8|46888.8|46908.8|46888.8|46903.8|46883.8|7
1648472620000|2022-03-28 13:03:40|46907.6|46887.6|46908.8|46888.8|46908.8|46888.8|46903.8|46883.8|1
1648472630000|2022-03-28 13:03:50|46905.1|46885.1|46903.8|46883.8|46905.1|46885.1|46903.8|46883.8|1
1648472640000|2022-03-28 13:04:00|46905.1|46885.1|46935.1|46915.1|46935.1|46915.1|46905.1|46885.1|15
1648472650000|2022-03-28 13:04:10|46937.6|46917.6|46936.3|46916.3|46938.8|46918.8|46933.8|46913.8|2
1648472660000|2022-03-28 13:04:20|46938.8|46918.8|46930.1|46910.1|46938.8|46918.8|46930.1|46910.1|7
1648472670000|2022-03-28 13:04:30|46928.8|46908.8|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|0
1648472680000|2022-03-28 13:04:40|46926.3|46906.3|46926.3|46906.3|46928.8|46908.8|46926.3|46906.3|5
1648472690000|2022-03-28 13:04:50|46928.8|46908.8|46931.3|46911.3|46931.3|46911.3|46928.8|46908.8|5
1648472700000|2022-03-28 13:05:00|46932.6|46912.6|46933.8|46913.8|46933.8|46913.8|46931.3|46911.3|12
1648472710000|2022-03-28 13:05:10|46935.1|46915.1|46931.3|46911.3|46936.3|46916.3|46931.3|46911.3|3
1648472720000|2022-03-28 13:05:20|46932.6|46912.6|46933.8|46913.8|46936.3|46916.3|46931.3|46911.3|1
1648472730000|2022-03-28 13:05:30|46931.3|46911.3|46936.3|46916.3|46936.3|46916.3|46931.3|46911.3|31
1648472740000|2022-03-28 13:05:40|46943.8|46923.8|46948.8|46928.8|46948.8|46928.8|46943.8|46923.8|21
1648472750000|2022-03-28 13:05:50|46947.6|46927.6|46946.3|46926.3|46947.6|46927.6|46943.8|46923.8|3
1648472760000|2022-03-28 13:06:00|46947.6|46927.6|46946.3|46926.3|46950.1|46930.1|46946.3|46926.3|4
1648472770000|2022-03-28 13:06:10|46945.1|46925.1|46943.8|46923.8|46945.1|46925.1|46943.8|46923.8|5
1648472780000|2022-03-28 13:06:20|46945.1|46925.1|46943.8|46923.8|46946.3|46926.3|46943.8|46923.8|0
1648472790000|2022-03-28 13:06:30|46941.3|46921.3|46922.6|46902.6|46941.3|46921.3|46920.1|46900.1|16
1648472800000|2022-03-28 13:06:40|46923.8|46903.8|46918.8|46898.8|46923.8|46903.8|46918.8|46898.8|6
1648472810000|2022-03-28 13:06:50|46916.3|46896.3|46918.8|46898.8|46918.8|46898.8|46916.3|46896.3|8
1648472820000|2022-03-28 13:07:00|46923.8|46903.8|46933.8|46913.8|46935.1|46915.1|46918.8|46898.8|8
1648472830000|2022-03-28 13:07:10|46932.6|46912.6|46932.6|46912.6|46932.6|46912.6|46932.6|46912.6|1
1648472840000|2022-03-28 13:07:20|46931.3|46911.3|46925.1|46905.1|46931.3|46911.3|46916.3|46896.3|6
1648472850000|2022-03-28 13:07:30|46927.6|46907.6|46943.8|46923.8|46946.3|46926.3|46927.6|46907.6|8
1648472860000|2022-03-28 13:07:40|46942.6|46922.6|46940.1|46920.1|46942.6|46922.6|46938.8|46918.8|1
1648472870000|2022-03-28 13:07:50|46941.3|46921.3|46938.8|46918.8|46941.3|46921.3|46936.3|46916.3|2
1648472880000|2022-03-28 13:08:00|46937.6|46917.6|46933.8|46913.8|46938.8|46918.8|46933.8|46913.8|2
1648472890000|2022-03-28 13:08:10|46935.1|46915.1|46933.8|46913.8|46936.3|46916.3|46933.8|46913.8|1
1648472900000|2022-03-28 13:08:20|46932.6|46912.6|46930.1|46910.1|46932.6|46912.6|46928.8|46908.8|2
1648472910000|2022-03-28 13:08:30|46928.8|46908.8|46933.8|46913.8|46933.8|46913.8|46926.3|46906.3|6
1648472920000|2022-03-28 13:08:40|46931.3|46911.3|46931.3|46911.3|46931.3|46911.3|46931.3|46911.3|1
1648472930000|2022-03-28 13:08:50|46930.1|46910.1|46908.8|46888.8|46930.1|46910.1|46908.8|46888.8|15
1648472940000|2022-03-28 13:09:00|46906.2|46886.2|46913.8|46893.8|46913.8|46893.8|46902.6|46882.6|8
1648472950000|2022-03-28 13:09:10|46912.6|46892.6|46916.3|46896.3|46916.3|46896.3|46911.3|46891.3|5
1648472960000|2022-03-28 13:09:20|46917.6|46897.6|46915.1|46895.1|46917.6|46897.6|46912.6|46892.6|3
1648472970000|2022-03-28 13:09:30|46912.6|46892.6|46912.6|46892.6|46913.8|46893.8|46912.6|46892.6|2
1648472980000|2022-03-28 13:09:40|46910.1|46890.1|46906.3|46886.3|46910.1|46890.1|46905.1|46885.1|4
1648472990000|2022-03-28 13:09:50|46905.1|46885.1|46891.3|46871.3|46905.1|46885.1|46891.3|46871.3|9
1648473000000|2022-03-28 13:10:00|46888.8|46868.8|46913.8|46893.8|46913.8|46893.8|46888.8|46868.8|7
1648473010000|2022-03-28 13:10:10|46916.3|46896.3|46928.8|46908.8|46933.8|46913.8|46916.3|46896.3|8
1648473020000|2022-03-28 13:10:20|46931.3|46911.3|46928.8|46908.8|46933.8|46913.8|46925.1|46905.1|8
1648473030000|2022-03-28 13:10:30|46927.6|46907.6|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|7
1648473040000|2022-03-28 13:10:40|46930.1|46910.1|46931.3|46911.3|46933.8|46913.8|46928.8|46908.8|2
1648473050000|2022-03-28 13:10:50|46932.6|46912.6|46933.8|46913.8|46933.8|46913.8|46932.6|46912.6|1
1648473060000|2022-03-28 13:11:00|46935.1|46915.1|46942.6|46922.6|46942.6|46922.6|46935.1|46915.1|5
1648473070000|2022-03-28 13:11:10|46946.3|46926.3|46947.6|46927.6|46951.3|46931.3|46946.3|46926.3|5
1648473080000|2022-03-28 13:11:20|46946.3|46926.3|46943.8|46923.8|46946.3|46926.3|46943.8|46923.8|6
1648473090000|2022-03-28 13:11:30|||||||||8
1648473100000|2022-03-28 13:11:40|46941.3|46921.3|46943.8|46923.8|46943.8|46923.8|46941.3|46921.3|3
1648473110000|2022-03-28 13:11:50|46946.3|46926.3|46952.6|46932.6|46952.6|46932.6|46946.3|46926.3|4
1648473120000|2022-03-28 13:12:00|46951.3|46931.3|46962.6|46942.6|46962.6|46942.6|46951.3|46931.3|11
1648473130000|2022-03-28 13:12:10|46963.8|46943.8|46962.6|46942.6|46963.8|46943.8|46958.8|46938.8|9
1648473140000|2022-03-28 13:12:20|46961.3|46941.3|46956.3|46936.3|46962.6|46942.6|46956.3|46936.3|8
1648473150000|2022-03-28 13:12:30|46953.9|46933.9|46946.3|46926.3|46953.9|46933.9|46946.3|46926.3|4
1648473160000|2022-03-28 13:12:40|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|5
1648473170000|2022-03-28 13:12:50|46953.8|46933.8|46955.1|46935.1|46955.1|46935.1|46953.8|46933.8|3
1648473180000|2022-03-28 13:13:00|46951.3|46931.3|46931.3|46911.3|46951.3|46931.3|46931.3|46911.3|5
1648473190000|2022-03-28 13:13:10|46930.1|46910.1|46925.1|46905.1|46930.1|46910.1|46925.1|46905.1|3
1648473200000|2022-03-28 13:13:20|46928.8|46908.8|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|1
1648473210000|2022-03-28 13:13:30|46927.6|46907.6|46926.3|46906.3|46928.8|46908.8|46926.3|46906.3|14
1648473220000|2022-03-28 13:13:40|46923.8|46903.8|46921.3|46901.3|46926.3|46906.3|46921.3|46901.3|6
1648473230000|2022-03-28 13:13:50|46922.6|46902.6|46920.1|46900.1|46923.8|46903.8|46918.8|46898.8|41
1648473240000|2022-03-28 13:14:00|46921.3|46901.3|46930.1|46910.1|46937.6|46917.6|46921.3|46901.3|20
1648473250000|2022-03-28 13:14:10|46928.8|46908.8|46921.3|46901.3|46933.8|46913.8|46921.3|46901.3|5
1648473260000|2022-03-28 13:14:20|46923.8|46903.8|46923.8|46903.8|46923.8|46903.8|46923.8|46903.8|17
1648473270000|2022-03-28 13:14:30|46928.8|46908.8|46916.3|46896.3|46933.8|46913.8|46916.3|46896.3|17
1648473280000|2022-03-28 13:14:40|46918.8|46898.8|46918.8|46898.8|46918.8|46898.8|46916.3|46896.3|6
1648473290000|2022-03-28 13:14:50|46917.6|46897.6|46912.6|46892.6|46918.8|46898.8|46911.3|46891.3|5
1648473300000|2022-03-28 13:15:00|46915.1|46895.1|46918.8|46898.8|46922.6|46902.6|46912.6|46892.6|23
1648473310000|2022-03-28 13:15:10|46920.1|46900.1|46956.3|46936.3|46957.6|46937.6|46920.1|46900.1|14
1648473320000|2022-03-28 13:15:20|46961.3|46941.3|46956.3|46936.3|46961.3|46941.3|46955.1|46935.1|12
1648473330000|2022-03-28 13:15:30|46953.8|46933.8|46953.8|46933.8|46956.3|46936.3|46952.6|46932.6|4
1648473340000|2022-03-28 13:15:40|46951.3|46931.3|46953.8|46933.8|46958.8|46938.8|46951.3|46931.3|26
1648473350000|2022-03-28 13:15:50|46958.8|46938.8|46953.8|46933.8|46958.8|46938.8|46953.8|46933.8|12
1648473360000|2022-03-28 13:16:00|46957.6|46937.6|46992.6|46972.6|46992.6|46972.6|46957.6|46937.6|23
1648473370000|2022-03-28 13:16:10|46988.8|46968.8|46977.6|46957.6|46988.8|46968.8|46975.1|46955.1|11
1648473380000|2022-03-28 13:16:20|46976.3|46956.3|46963.8|46943.8|46976.3|46956.3|46963.8|46943.8|7
1648473390000|2022-03-28 13:16:30|46962.6|46942.6|46948.8|46928.8|46962.6|46942.6|46947.6|46927.6|12
1648473400000|2022-03-28 13:16:40|46947.6|46927.6|46946.3|46926.3|46947.6|46927.6|46946.3|46926.3|4
1648473410000|2022-03-28 13:16:50|46943.8|46923.8|46938.8|46918.8|46943.8|46923.8|46938.8|46918.8|1
1648473420000|2022-03-28 13:17:00|46937.6|46917.6|46948.8|46928.8|46948.8|46928.8|46933.8|46913.8|4
1648473430000|2022-03-28 13:17:10|46950.1|46930.1|46947.6|46927.6|46953.8|46933.8|46947.6|46927.6|0
1648473440000|2022-03-28 13:17:20|46952.6|46932.6|46952.6|46932.6|46952.6|46932.6|46948.8|46928.8|0
1648473450000|2022-03-28 13:17:30|46953.8|46933.8|46958.8|46938.8|46958.8|46938.8|46953.8|46933.8|0
1648473460000|2022-03-28 13:17:40|46961.3|46941.3|46961.3|46941.3|46961.3|46941.3|46958.8|46938.8|6
1648473470000|2022-03-28 13:17:50|46963.8|46943.8|46961.3|46941.3|46963.8|46943.8|46958.8|46938.8|9
1648473480000|2022-03-28 13:18:00|46963.8|46943.8|46963.8|46943.8|46965.1|46945.1|46963.8|46943.8|7
1648473490000|2022-03-28 13:18:10|46962.6|46942.6|46960.1|46940.1|46962.6|46942.6|46958.8|46938.8|1
1648473500000|2022-03-28 13:18:20|46961.3|46941.3|46958.8|46938.8|46961.3|46941.3|46958.8|46938.8|0
1648473510000|2022-03-28 13:18:30|46960.1|46940.1|46961.3|46941.3|46961.3|46941.3|46960.1|46940.1|2
1648473520000|2022-03-28 13:18:40|46960.1|46940.1|46958.8|46938.8|46961.3|46941.3|46958.8|46938.8|4
1648473530000|2022-03-28 13:18:50|46953.8|46933.8|46951.3|46931.3|46956.3|46936.3|46951.3|46931.3|6
1648473540000|2022-03-28 13:19:00|46952.6|46932.6|46948.8|46928.8|46952.6|46932.6|46948.8|46928.8|2
1648473550000|2022-03-28 13:19:10|||||||||2
1648473560000|2022-03-28 13:19:20|46947.6|46927.6|46946.4|46926.4|46947.6|46927.6|46946.4|46926.4|1
1648473570000|2022-03-28 13:19:30|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|1
1648473580000|2022-03-28 13:19:40|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|2
1648473590000|2022-03-28 13:19:50|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|46947.6|46927.6|0
1648473600000|2022-03-28 13:20:00|46948.8|46928.8|46968.8|46948.8|46968.8|46948.8|46948.8|46928.8|2
1648473610000|2022-03-28 13:20:10|||||||||4
1648473620000|2022-03-28 13:20:20|46967.6|46947.6|46968.8|46948.8|46968.8|46948.8|46967.6|46947.6|0
1648473630000|2022-03-28 13:20:30|46967.6|46947.6|46963.8|46943.8|46968.8|46948.8|46963.8|46943.8|2
1648473640000|2022-03-28 13:20:40|46967.6|46947.6|46966.3|46946.3|46971.3|46951.3|46966.3|46946.3|3
1648473650000|2022-03-28 13:20:50|46968.8|46948.8|46968.8|46948.8|46971.3|46951.3|46968.8|46948.8|2
1648473660000|2022-03-28 13:21:00|46971.3|46951.3|46967.6|46947.6|46971.3|46951.3|46967.6|46947.6|2
1648473670000|2022-03-28 13:21:10|46968.8|46948.8|46963.8|46943.8|46968.8|46948.8|46963.8|46943.8|1
1648473680000|2022-03-28 13:21:20|46962.6|46942.6|46950.1|46930.1|46962.6|46942.6|46950.1|46930.1|1
1648473690000|2022-03-28 13:21:30|46952.6|46932.6|46948.8|46928.8|46952.6|46932.6|46946.3|46926.3|7
1648473700000|2022-03-28 13:21:40|46946.3|46926.3|46946.3|46926.3|46948.8|46928.8|46943.8|46923.8|10
1648473710000|2022-03-28 13:21:50|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|2
1648473720000|2022-03-28 13:22:00|46953.8|46933.8|46962.6|46942.6|46962.6|46942.6|46953.8|46933.8|7
1648473730000|2022-03-28 13:22:10|46960.1|46940.1|46953.8|46933.8|46963.8|46943.8|46953.8|46933.8|6
1648473740000|2022-03-28 13:22:20|46952.6|46932.6|46948.8|46928.8|46953.8|46933.8|46948.8|46928.8|7
1648473760000|2022-03-28 13:22:40|46955.1|46935.1|46968.8|46948.8|46968.8|46948.8|46955.1|46935.1|1
1648473770000|2022-03-28 13:22:50|46970.1|46950.1|46968.8|46948.8|46973.8|46953.8|46968.8|46948.8|6
1648473780000|2022-03-28 13:23:00|46971.3|46951.3|46972.6|46952.6|46972.6|46952.6|46971.3|46951.3|5
1648473790000|2022-03-28 13:23:10|46971.3|46951.3|46970.1|46950.1|46971.3|46951.3|46968.8|46948.8|6
1648473800000|2022-03-28 13:23:20|46971.3|46951.3|46973.8|46953.8|46973.8|46953.8|46971.3|46951.3|6
1648473810000|2022-03-28 13:23:30|46975.1|46955.1|46976.3|46956.3|46976.3|46956.3|46975.1|46955.1|4
1648473820000|2022-03-28 13:23:40|46975.1|46955.1|46988.8|46968.8|46988.8|46968.8|46973.8|46953.8|24
1648473840000|2022-03-28 13:24:00|46985.1|46965.1|46981.3|46961.3|46985.1|46965.1|46981.3|46961.3|2
1648473850000|2022-03-28 13:24:10|46982.6|46962.6|46982.6|46962.6|46983.8|46963.8|46981.3|46961.3|3
1648473860000|2022-03-28 13:24:20|46983.8|46963.8|46982.6|46962.6|46983.8|46963.8|46981.3|46961.3|0
1648473870000|2022-03-28 13:24:30|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|1
1648473880000|2022-03-28 13:24:40|46982.6|46962.6|46981.3|46961.3|46983.8|46963.8|46978.8|46958.8|8
1648473890000|2022-03-28 13:24:50|46982.6|46962.6|46978.8|46958.8|46982.6|46962.6|46978.8|46958.8|0
1648473900000|2022-03-28 13:25:00|46980.1|46960.1|46981.3|46961.3|46981.3|46961.3|46980.1|46960.1|1
1648473910000|2022-03-28 13:25:10|46982.6|46962.6|46988.8|46968.8|46988.8|46968.8|46982.6|46962.6|14
1648473920000|2022-03-28 13:25:20|46990.1|46970.1|46988.8|46968.8|46990.1|46970.1|46988.8|46968.8|3
1648473940000|2022-03-28 13:25:40|46987.6|46967.6|46986.3|46966.3|46987.6|46967.6|46986.3|46966.3|5
1648473950000|2022-03-28 13:25:50|46987.6|46967.6|46987.6|46967.6|46987.6|46967.6|46985.1|46965.1|2
1648473960000|2022-03-28 13:26:00|46988.8|46968.8|46992.6|46972.6|46992.6|46972.6|46988.8|46968.8|2
1648473970000|2022-03-28 13:26:10|46990.1|46970.1|46990.1|46970.1|46990.1|46970.1|46990.1|46970.1|3
1648473980000|2022-03-28 13:26:20|46988.8|46968.8|46987.6|46967.6|46988.8|46968.8|46987.6|46967.6|5
1648473990000|2022-03-28 13:26:30|46986.3|46966.3|46985.1|46965.1|46986.3|46966.3|46985.1|46965.1|4
1648474000000|2022-03-28 13:26:40|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|46983.9|46963.9|5
1648474010000|2022-03-28 13:26:50|||||||||2
1648474020000|2022-03-28 13:27:00|46977.6|46957.6|46978.8|46958.8|46978.8|46958.8|46976.4|46956.4|9
1648474030000|2022-03-28 13:27:10|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|46978.8|46958.8|0
1648474040000|2022-03-28 13:27:20|46982.6|46962.6|46981.3|46961.3|46985.1|46965.1|46981.3|46961.3|3
1648474050000|2022-03-28 13:27:30|46983.8|46963.8|46982.6|46962.6|46985.1|46965.1|46982.6|46962.6|3
1648474060000|2022-03-28 13:27:40|46983.8|46963.8|46978.8|46958.8|46983.8|46963.8|46978.8|46958.8|9
1648474070000|2022-03-28 13:27:50|46975.1|46955.1|46973.8|46953.8|46975.1|46955.1|46973.8|46953.8|3
1648474080000|2022-03-28 13:28:00|46975.1|46955.1|46986.3|46966.3|46988.8|46968.8|46975.1|46955.1|2
1648474090000|2022-03-28 13:28:10|46985.1|46965.1|46983.8|46963.8|46985.1|46965.1|46983.8|46963.8|1
1648474100000|2022-03-28 13:28:20|46982.6|46962.6|46981.4|46961.4|46982.6|46962.6|46981.4|46961.4|2
1648474110000|2022-03-28 13:28:30|46982.6|46962.6|46980.1|46960.1|46982.6|46962.6|46980.1|46960.1|3
1648474120000|2022-03-28 13:28:40|46982.6|46962.6|46978.8|46958.8|46983.8|46963.8|46978.8|46958.8|1
1648474130000|2022-03-28 13:28:50|46976.3|46956.3|46976.3|46956.3|46976.3|46956.3|46976.3|46956.3|2
1648474140000|2022-03-28 13:29:00|46977.6|46957.6|46977.6|46957.6|46977.6|46957.6|46975.1|46955.1|0
1648474150000|2022-03-28 13:29:10|46975.1|46955.1|46977.6|46957.6|46977.6|46957.6|46973.8|46953.8|4
1648474160000|2022-03-28 13:29:20|46978.8|46958.8|46978.8|46958.8|46978.8|46958.8|46978.8|46958.8|2
1648474170000|2022-03-28 13:29:30|46977.6|46957.6|46981.3|46961.3|46981.3|46961.3|46976.3|46956.3|3
1648474180000|2022-03-28 13:29:40|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|46983.8|46963.8|0
1648474190000|2022-03-28 13:29:50|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|46986.3|46966.3|1
1648474200000|2022-03-28 13:30:00|46987.6|46967.6|47025|47005|47025|47005|46986.3|46966.3|53
1648474210000|2022-03-28 13:30:10|47027.5|47007.5|47028.7|47008.7|47030|47010|47025|47005|10
1648474220000|2022-03-28 13:30:20|47027.5|47007.5|47018.8|46998.8|47027.5|47007.5|47018.8|46998.8|10
1648474230000|2022-03-28 13:30:30|47022.5|47002.5|47021.3|47001.3|47022.5|47002.5|47020|47000|8
1648474240000|2022-03-28 13:30:40|47020|47000|47016.3|46996.3|47021.3|47001.3|47016.3|46996.3|9
1648474250000|2022-03-28 13:30:50|47017.6|46997.6|47018.8|46998.8|47018.8|46998.8|47016.3|46996.3|6
1648474260000|2022-03-28 13:31:00|47021.2|47001.2|47022.5|47002.5|47025|47005|47020|47000|9
1648474270000|2022-03-28 13:31:10|47020|47000|47001.3|46981.3|47020|47000|47001.3|46981.3|19
1648474280000|2022-03-28 13:31:20|46996.3|46976.3|47006.3|46986.3|47006.3|46986.3|46993.8|46973.8|15
1648474290000|2022-03-28 13:31:30|47003.8|46983.8|46993.8|46973.8|47003.8|46983.8|46993.8|46973.8|8
1648474300000|2022-03-28 13:31:40|46992.5|46972.5|46976.3|46956.3|46992.5|46972.5|46976.3|46956.3|20
1648474310000|2022-03-28 13:31:50|46975.1|46955.1|46966.3|46946.3|46975.1|46955.1|46963.8|46943.8|10
1648474320000|2022-03-28 13:32:00|46968.8|46948.8|46981.3|46961.3|46981.3|46961.3|46967.5|46947.5|8
1648474330000|2022-03-28 13:32:10|46982.6|46962.6|46986.3|46966.3|46986.3|46966.3|46981.3|46961.3|1
1648474340000|2022-03-28 13:32:20|46985|46965|46982.5|46962.5|46985|46965|46982.5|46962.5|7
1648474350000|2022-03-28 13:32:30|46983.8|46963.8|46982.6|46962.6|46987.6|46967.6|46980|46960|24
1648474360000|2022-03-28 13:32:40|46981.3|46961.3|46963.8|46943.8|46981.3|46961.3|46963.8|46943.8|8
1648474370000|2022-03-28 13:32:50|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|46966.3|46946.3|2
1648474380000|2022-03-28 13:33:00|46965.1|46945.1|46966.3|46946.3|46966.3|46946.3|46957.5|46937.5|16
1648474390000|2022-03-28 13:33:10|46963.8|46943.8|46960|46940|46966.3|46946.3|46958.8|46938.8|5
1648474400000|2022-03-28 13:33:20|46958.8|46938.8|46958.8|46938.8|46968.8|46948.8|46957.5|46937.5|7
1648474410000|2022-03-28 13:33:30|46957.5|46937.5|46927.5|46907.5|46958.8|46938.8|46925.1|46905.1|23
1648474420000|2022-03-28 13:33:40|46930|46910|46938.8|46918.8|46938.8|46918.8|46930|46910|8
1648474430000|2022-03-28 13:33:50|46937.5|46917.5|46933.8|46913.8|46938.8|46918.8|46933.8|46913.8|8
1648474440000|2022-03-28 13:34:00|46932.5|46912.5|46936.2|46916.2|46946.3|46926.3|46932.5|46912.5|11
1648474450000|2022-03-28 13:34:10|46935|46915|46933.8|46913.8|46940.1|46920.1|46933.8|46913.8|42
1648474460000|2022-03-28 13:34:20|46931.3|46911.3|46923.8|46903.8|46931.3|46911.3|46920.1|46900.1|11
1648474470000|2022-03-28 13:34:30|46922.6|46902.6|46906.3|46886.3|46923.8|46903.8|46906.3|46886.3|29
1648474480000|2022-03-28 13:34:40|46907.6|46887.6|46905.1|46885.1|46908.8|46888.8|46905.1|46885.1|17
1648474490000|2022-03-28 13:34:50|46900.1|46880.1|46898.9|46878.9|46900.1|46880.1|46891.3|46871.3|38
1648474500000|2022-03-28 13:35:00|46896.3|46876.3|46925.1|46905.1|46925.1|46905.1|46896.3|46876.3|40
1648474510000|2022-03-28 13:35:10|46923.8|46903.8|46928.8|46908.8|46928.8|46908.8|46923.8|46903.8|9
1648474520000|2022-03-28 13:35:20|46930.1|46910.1|46932.6|46912.6|46935.1|46915.1|46930.1|46910.1|0
1648474530000|2022-03-28 13:35:30|46935.1|46915.1|46940.1|46920.1|46940.1|46920.1|46933.8|46913.8|4
1648474540000|2022-03-28 13:35:40|46937.6|46917.6|46933.8|46913.8|46937.6|46917.6|46928.8|46908.8|8
1648474550000|2022-03-28 13:35:50|46932.6|46912.6|46928.8|46908.8|46933.8|46913.8|46928.8|46908.8|14
1648474560000|2022-03-28 13:36:00|46926.3|46906.3|46910.1|46890.1|46926.3|46906.3|46910.1|46890.1|9
1648474570000|2022-03-28 13:36:10|46908.8|46888.8|46901.3|46881.3|46908.8|46888.8|46901.3|46881.3|8
1648474580000|2022-03-28 13:36:20|46905.1|46885.1|46901.3|46881.3|46905.1|46885.1|46900.1|46880.1|12
1648474590000|2022-03-28 13:36:30|46900.1|46880.1|46903.8|46883.8|46903.8|46883.8|46900.1|46880.1|2
1648474600000|2022-03-28 13:36:40|46906.3|46886.3|46927.6|46907.6|46927.6|46907.6|46903.8|46883.8|7
1648474610000|2022-03-28 13:36:50|46932.6|46912.6|46932.6|46912.6|46933.8|46913.8|46932.6|46912.6|14
1648474620000|2022-03-28 13:37:00|46933.8|46913.8|46926.3|46906.3|46933.8|46913.8|46926.3|46906.3|5
1648474630000|2022-03-28 13:37:10|46923.8|46903.8|46915.1|46895.1|46923.8|46903.8|46915.1|46895.1|5
1648474640000|2022-03-28 13:37:20|46913.8|46893.8|46911.3|46891.3|46913.8|46893.8|46911.3|46891.3|6
1648474650000|2022-03-28 13:37:30|46910.1|46890.1|46907.6|46887.6|46911.3|46891.3|46907.6|46887.6|2
1648474660000|2022-03-28 13:37:40|46910.1|46890.1|46910.1|46890.1|46910.1|46890.1|46910.1|46890.1|2
1648474670000|2022-03-28 13:37:50|46913.8|46893.8|46911.3|46891.3|46913.8|46893.8|46911.3|46891.3|9
1648474680000|2022-03-28 13:38:00|46912.6|46892.6|46917.6|46897.6|46921.3|46901.3|46912.6|46892.6|8
1648474690000|2022-03-28 13:38:10|46916.3|46896.3|46913.8|46893.8|46916.3|46896.3|46913.8|46893.8|1
1648474700000|2022-03-28 13:38:20|46912.6|46892.6|46913.8|46893.8|46913.8|46893.8|46907.6|46887.6|6
1648474710000|2022-03-28 13:38:30|46912.6|46892.6|46916.3|46896.3|46916.3|46896.3|46912.6|46892.6|0
1648474720000|2022-03-28 13:38:40|46915.1|46895.1|46898.8|46878.8|46915.1|46895.1|46898.8|46878.8|9
1648474730000|2022-03-28 13:38:50|46900.1|46880.1|46898.8|46878.8|46901.3|46881.3|46898.8|46878.8|1
1648474740000|2022-03-28 13:39:00|46897.6|46877.6|46877.6|46857.6|46897.6|46877.6|46876.3|46856.3|12
1648474750000|2022-03-28 13:39:10|46880.1|46860.1|46877.6|46857.6|46880.1|46860.1|46877.6|46857.6|3
1648474760000|2022-03-28 13:39:20|46876.3|46856.3|46878.8|46858.8|46878.8|46858.8|46868.8|46848.8|11
1648474770000|2022-03-28 13:39:30|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|46881.3|46861.3|3
1648474780000|2022-03-28 13:39:40|46883.8|46863.8|46883.8|46863.8|46883.8|46863.8|46881.3|46861.3|6
1648474790000|2022-03-28 13:39:50|46881.3|46861.3|46872.6|46852.6|46881.3|46861.3|46872.6|46852.6|11
1648474800000|2022-03-28 13:40:00|46871.3|46851.3|46863.8|46843.8|46871.3|46851.3|46843.8|46823.8|41
1648474810000|2022-03-28 13:40:10|46866.3|46846.3|46858.8|46838.8|46866.3|46846.3|46858.8|46838.8|5
1648474820000|2022-03-28 13:40:20|46861.3|46841.3|46852.6|46832.6|46861.3|46841.3|46852.6|46832.6|10
1648474830000|2022-03-28 13:40:30|46855.1|46835.1|46883.8|46863.8|46883.8|46863.8|46855.1|46835.1|10
1648474840000|2022-03-28 13:40:40|46886.3|46866.3|46916.3|46896.3|46916.3|46896.3|46886.3|46866.3|13
1648474850000|2022-03-28 13:40:50|46918.8|46898.8|46926.3|46906.3|46926.3|46906.3|46918.8|46898.8|9
1648474860000|2022-03-28 13:41:00|46923.8|46903.8|46941.3|46921.3|46942.6|46922.6|46921.3|46901.3|14
1648474870000|2022-03-28 13:41:10|46945.1|46925.1|46946.3|46926.3|46951.3|46931.3|46943.8|46923.8|7
1648474880000|2022-03-28 13:41:20|46947.6|46927.6|46953.8|46933.8|46953.8|46933.8|46947.6|46927.6|6
1648474890000|2022-03-28 13:41:30|46956.3|46936.3|46958.8|46938.8|46961.3|46941.3|46956.3|46936.3|5
1648474900000|2022-03-28 13:41:40|46957.6|46937.6|46948.8|46928.8|46957.6|46937.6|46948.8|46928.8|1
1648474910000|2022-03-28 13:41:50|||||||||2
1648474920000|2022-03-28 13:42:00|46947.6|46927.6|46946.3|46926.3|46947.6|46927.6|46945.1|46925.1|8
1648474930000|2022-03-28 13:42:10|46945.1|46925.1|46943.8|46923.8|46945.1|46925.1|46941.3|46921.3|1
1648474940000|2022-03-28 13:42:20|46941.3|46921.3|46951.3|46931.3|46951.3|46931.3|46941.3|46921.3|8
1648474950000|2022-03-28 13:42:30|46952.6|46932.6|46968.8|46948.8|46968.8|46948.8|46952.6|46932.6|5
1648474960000|2022-03-28 13:42:40|46971.3|46951.3|46977.6|46957.6|46983.8|46963.8|46971.3|46951.3|10
1648474970000|2022-03-28 13:42:50|46975.1|46955.1|46975.1|46955.1|46976.3|46956.3|46971.3|46951.3|9
1648474980000|2022-03-28 13:43:00|46973.8|46953.8|46986.3|46966.3|46986.3|46966.3|46971.3|46951.3|6
1648474990000|2022-03-28 13:43:10|46988.8|46968.8|46987.6|46967.6|46988.8|46968.8|46983.8|46963.8|3
1648475000000|2022-03-28 13:43:20|46988.8|46968.8|46988.8|46968.8|46991.3|46971.3|46987.6|46967.6|4
1648475010000|2022-03-28 13:43:30|46991.3|46971.3|46990.1|46970.1|46992.6|46972.6|46987.6|46967.6|5
1648475020000|2022-03-28 13:43:40|46992.6|46972.6|46976.3|46956.3|46992.6|46972.6|46976.3|46956.3|8
1648475030000|2022-03-28 13:43:50|46977.6|46957.6|46975.1|46955.1|46977.6|46957.6|46975.1|46955.1|4
1648475040000|2022-03-28 13:44:00|46972.6|46952.6|46971.3|46951.3|46972.6|46952.6|46970.1|46950.1|5
1648475050000|2022-03-28 13:44:10|46972.5|46952.5|46975|46955|46975|46955|46972.5|46952.5|3
1648475060000|2022-03-28 13:44:20|46976.2|46956.2|46983.8|46963.8|46983.8|46963.8|46975|46955|9
1648475070000|2022-03-28 13:44:30|46986.3|46966.3|46983.8|46963.8|46986.3|46966.3|46983.8|46963.8|0
1648475080000|2022-03-28 13:44:40|46982.6|46962.6|46992.6|46972.6|46992.6|46972.6|46982.6|46962.6|2
1648475090000|2022-03-28 13:44:50|47000.1|46980.1|46997.6|46977.6|47003.8|46983.8|46997.6|46977.6|10
1648475100000|2022-03-28 13:45:00|46998.8|46978.8|46987.6|46967.6|47006.3|46986.3|46987.6|46967.6|10
1648475110000|2022-03-28 13:45:10|46991.3|46971.3|47003.8|46983.8|47006.3|46986.3|46991.3|46971.3|6
1648475120000|2022-03-28 13:45:20|47002.6|46982.6|47008.8|46988.8|47011.3|46991.3|47002.6|46982.6|3
1648475130000|2022-03-28 13:45:30|47010.1|46990.1|47006.3|46986.3|47011.3|46991.3|47006.3|46986.3|4
1648475140000|2022-03-28 13:45:40|47005.1|46985.1|46997.6|46977.6|47005.1|46985.1|46997.6|46977.6|6
1648475150000|2022-03-28 13:45:50|46996.3|46976.3|46993.8|46973.8|46996.3|46976.3|46992.6|46972.6|12
1648475160000|2022-03-28 13:46:00|46992.6|46972.6|47001.3|46981.3|47001.3|46981.3|46991.3|46971.3|11
1648475170000|2022-03-28 13:46:10|47003.8|46983.8|47002.6|46982.6|47003.8|46983.8|47002.6|46982.6|5
1648475180000|2022-03-28 13:46:20|47003.8|46983.8|47003.8|46983.8|47006.3|46986.3|47002.6|46982.6|2
1648475190000|2022-03-28 13:46:30|47001.3|46981.3|47001.3|46981.3|47001.3|46981.3|47000.1|46980.1|2
1648475200000|2022-03-28 13:46:40|47000.1|46980.1|46997.6|46977.6|47001.3|46981.3|46996.3|46976.3|2
1648475210000|2022-03-28 13:46:50|46996.3|46976.3|46985.1|46965.1|46998.8|46978.8|46985.1|46965.1|8
1648475220000|2022-03-28 13:47:00|46983.8|46963.8|46983.8|46963.8|46988.8|46968.8|46983.8|46963.8|2
1648475230000|2022-03-28 13:47:10|46982.6|46962.6|46983.8|46963.8|46983.8|46963.8|46981.3|46961.3|3
1648475240000|2022-03-28 13:47:20|46981.3|46961.3|46963.8|46943.8|46983.8|46963.8|46963.8|46943.8|10
1648475250000|2022-03-28 13:47:30|46962.6|46942.6|46962.6|46942.6|46962.6|46942.6|46961.3|46941.3|6
1648475260000|2022-03-28 13:47:40|46965.1|46945.1|46965.1|46945.1|46965.1|46945.1|46962.6|46942.6|5
1648475270000|2022-03-28 13:47:50|46966.3|46946.3|46972.6|46952.6|46972.6|46952.6|46966.3|46946.3|5
1648475280000|2022-03-28 13:48:00|46971.3|46951.3|46971.3|46951.3|46971.3|46951.3|46966.3|46946.3|3
1648475290000|2022-03-28 13:48:10|46972.6|46952.6|46991.3|46971.3|46992.6|46972.6|46972.6|46952.6|6
1648475300000|2022-03-28 13:48:20|46990.1|46970.1|46982.6|46962.6|46990.1|46970.1|46982.6|46962.6|5
1648475310000|2022-03-28 13:48:30|46981.3|46961.3|46971.3|46951.3|46981.3|46961.3|46971.3|46951.3|4
1648475320000|2022-03-28 13:48:40|46973.8|46953.8|46957.6|46937.6|46973.8|46953.8|46957.6|46937.6|5
1648475330000|2022-03-28 13:48:50|46953.8|46933.8|46943.8|46923.8|46953.8|46933.8|46941.3|46921.3|4
1648475340000|2022-03-28 13:49:00|46945.1|46925.1|46967.6|46947.6|46967.6|46947.6|46943.8|46923.8|5
1648475350000|2022-03-28 13:49:10|46968.8|46948.8|46983.8|46963.8|46983.8|46963.8|46968.8|46948.8|6
1648475360000|2022-03-28 13:49:20|46985.1|46965.1|46978.8|46958.8|46985.1|46965.1|46978.8|46958.8|5
1648475370000|2022-03-28 13:49:30|46977.6|46957.6|46961.3|46941.3|46978.8|46958.8|46961.3|46941.3|4
1648475380000|2022-03-28 13:49:40|46960.1|46940.1|46960.1|46940.1|46962.6|46942.6|46958.8|46938.8|4
1648475390000|2022-03-28 13:49:50|46958.9|46938.9|46960.1|46940.1|46963.8|46943.8|46957.7|46937.7|3
1648475400000|2022-03-28 13:50:00|46958.8|46938.8|46958.8|46938.8|46958.8|46938.8|46955.1|46935.1|1
1648475410000|2022-03-28 13:50:10|46960.1|46940.1|46966.3|46946.3|46971.3|46951.3|46960.1|46940.1|4
1648475420000|2022-03-28 13:50:20|46968.8|46948.8|46968.8|46948.8|46968.8|46948.8|46963.8|46943.8|0
1648475430000|2022-03-28 13:50:30|46966.3|46946.3|46940.1|46920.1|46966.3|46946.3|46938.8|46918.8|4
1648475440000|2022-03-28 13:50:40|46938.8|46918.8|46928.8|46908.8|46938.8|46918.8|46928.8|46908.8|6
1648475450000|2022-03-28 13:50:50|46926.3|46906.3|46928.8|46908.8|46928.8|46908.8|46926.3|46906.3|3
1648475460000|2022-03-28 13:51:00|46933.8|46913.8|46936.3|46916.3|46943.8|46923.8|46933.8|46913.8|11
1648475470000|2022-03-28 13:51:10|46935.1|46915.1|46923.8|46903.8|46935.1|46915.1|46923.8|46903.8|9
1648475480000|2022-03-28 13:51:20|46922.6|46902.6|46918.8|46898.8|46922.6|46902.6|46918.8|46898.8|9
1648475490000|2022-03-28 13:51:30|46911.3|46891.3|46903.8|46883.8|46911.3|46891.3|46903.8|46883.8|14
1648475500000|2022-03-28 13:51:40|46906.3|46886.3|46903.8|46883.8|46906.3|46886.3|46903.8|46883.8|0
1648475510000|2022-03-28 13:51:50|46906.3|46886.3|46908.8|46888.8|46908.8|46888.8|46906.3|46886.3|6
1648475520000|2022-03-28 13:52:00|46911.3|46891.3|46921.3|46901.3|46921.3|46901.3|46911.3|46891.3|8
1648475530000|2022-03-28 13:52:10|46923.8|46903.8|46926.3|46906.3|46926.3|46906.3|46921.3|46901.3|2
1648475540000|2022-03-28 13:52:20|46927.6|46907.6|46938.8|46918.8|46938.8|46918.8|46927.6|46907.6|3
1648475550000|2022-03-28 13:52:30|46941.3|46921.3|46943.8|46923.8|46946.3|46926.3|46941.3|46921.3|7
1648475560000|2022-03-28 13:52:40|46945.1|46925.1|46951.3|46931.3|46951.3|46931.3|46943.8|46923.8|7
1648475570000|2022-03-28 13:52:50|46952.6|46932.6|46963.8|46943.8|46963.8|46943.8|46952.6|46932.6|2
1648475580000|2022-03-28 13:53:00|46962.6|46942.6|46976.3|46956.3|46976.3|46956.3|46962.6|46942.6|17
1648475590000|2022-03-28 13:53:10|46978.8|46958.8|46986.3|46966.3|46986.3|46966.3|46978.8|46958.8|6
1648475600000|2022-03-28 13:53:20|46983.8|46963.8|46985.1|46965.1|46988.8|46968.8|46981.3|46961.3|14
1648475610000|2022-03-28 13:53:30|46986.3|46966.3|46981.3|46961.3|46986.3|46966.3|46981.3|46961.3|3
1648475620000|2022-03-28 13:53:40|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|46980.1|46960.1|1
1648475630000|2022-03-28 13:53:50|46976.3|46956.3|46975.1|46955.1|46976.3|46956.3|46968.8|46948.8|11
1648475640000|2022-03-28 13:54:00|46972.6|46952.6|46963.8|46943.8|46973.8|46953.8|46963.8|46943.8|6
1648475650000|2022-03-28 13:54:10|46966.3|46946.3|46965.1|46945.1|46968.8|46948.8|46965.1|46945.1|6
1648475660000|2022-03-28 13:54:20|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|46963.8|46943.8|3
1648475670000|2022-03-28 13:54:30|46962.6|46942.6|46948.8|46928.8|46963.8|46943.8|46948.8|46928.8|10
1648475680000|2022-03-28 13:54:40|46947.6|46927.6|46937.6|46917.6|46948.8|46928.8|46937.6|46917.6|8
1648475690000|2022-03-28 13:54:50|46938.8|46918.8|46943.8|46923.8|46943.8|46923.8|46938.8|46918.8|4
1648475700000|2022-03-28 13:55:00|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|6
1648475710000|2022-03-28 13:55:10|46948.8|46928.8|46956.3|46936.3|46956.3|46936.3|46948.8|46928.8|10
1648475720000|2022-03-28 13:55:20|46957.6|46937.6|46963.8|46943.8|46968.8|46948.8|46957.6|46937.6|7
1648475730000|2022-03-28 13:55:30|46965.1|46945.1|46963.8|46943.8|46966.3|46946.3|46963.8|46943.8|3
1648475740000|2022-03-28 13:55:40|46961.3|46941.3|46966.3|46946.3|46966.3|46946.3|46961.3|46941.3|1
1648475750000|2022-03-28 13:55:50|46967.6|46947.6|46973.8|46953.8|46977.6|46957.6|46967.6|46947.6|5
1648475760000|2022-03-28 13:56:00|46976.3|46956.3|46991.3|46971.3|46991.3|46971.3|46973.8|46953.8|8
1648475770000|2022-03-28 13:56:10|46995.1|46975.1|46991.3|46971.3|46995.1|46975.1|46991.3|46971.3|6
1648475780000|2022-03-28 13:56:20|46990.1|46970.1|46987.6|46967.6|46991.3|46971.3|46986.3|46966.3|2
1648475790000|2022-03-28 13:56:30|46988.8|46968.8|46983.8|46963.8|46988.8|46968.8|46983.8|46963.8|0
1648475800000|2022-03-28 13:56:40|46986.3|46966.3|46983.8|46963.8|46988.8|46968.8|46983.8|46963.8|12
1648475810000|2022-03-28 13:56:50|46986.3|46966.3|46988.8|46968.8|46992.6|46972.6|46983.8|46963.8|18
1648475820000|2022-03-28 13:57:00|46990.1|46970.1|46998.8|46978.8|46998.8|46978.8|46988.8|46968.8|4
1648475830000|2022-03-28 13:57:10|47001.3|46981.3|47006.3|46986.3|47006.3|46986.3|47001.3|46981.3|3
1648475840000|2022-03-28 13:57:20|47007.6|46987.6|47011.3|46991.3|47020.1|47000.1|47007.6|46987.6|25
1648475850000|2022-03-28 13:57:30|47007.6|46987.6|47008.8|46988.8|47008.8|46988.8|47006.3|46986.3|27
1648475860000|2022-03-28 13:57:40|47007.6|46987.6|47000.1|46980.1|47007.6|46987.6|47000.1|46980.1|7
1648475870000|2022-03-28 13:57:50|47003.8|46983.8|47006.3|46986.3|47008.8|46988.8|47003.8|46983.8|6
1648475880000|2022-03-28 13:58:00|47005.1|46985.1|47008.8|46988.8|47008.8|46988.8|47003.8|46983.8|8
1648475890000|2022-03-28 13:58:10|47007.6|46987.6|47011.3|46991.3|47011.3|46991.3|47007.6|46987.6|2
1648475900000|2022-03-28 13:58:20|47010.1|46990.1|47008.8|46988.8|47011.3|46991.3|47006.3|46986.3|2
1648475910000|2022-03-28 13:58:30|47011.3|46991.3|47011.3|46991.3|47011.3|46991.3|47007.6|46987.6|21
1648475920000|2022-03-28 13:58:40|47006.3|46986.3|47008.8|46988.8|47011.3|46991.3|47006.3|46986.3|11
1648475930000|2022-03-28 13:58:50|47027.6|47007.6|47043.8|47023.8|47047.6|47027.6|47027.6|47007.6|23
1648475940000|2022-03-28 13:59:00|47042.6|47022.6|47026.3|47006.3|47042.6|47022.6|47023.8|47003.8|31
1648475950000|2022-03-28 13:59:10|47025.1|47005.1|47022.6|47002.6|47025.1|47005.1|47022.6|47002.6|11
1648475960000|2022-03-28 13:59:20|47018.8|46998.8|47043.8|47023.8|47043.8|47023.8|47018.8|46998.8|14
1648475970000|2022-03-28 13:59:30|47045.1|47025.1|47051.3|47031.3|47051.3|47031.3|47045.1|47025.1|5
1648475980000|2022-03-28 13:59:40|47050.1|47030.1|47053.8|47033.8|47053.8|47033.8|47048.8|47028.8|1
1648475990000|2022-03-28 13:59:50|47051.3|47031.3|47053.8|47033.8|47053.8|47033.8|47051.3|47031.3|2
1648476000000|2022-03-28 14:00:00|47056.3|47036.3|47003.8|46983.8|47056.3|47036.3|47003.8|46983.8|16
1648476010000|2022-03-28 14:00:10|46997.6|46977.6|46990.1|46970.1|46997.6|46977.6|46982.6|46962.6|11
1648476020000|2022-03-28 14:00:20|46988.8|46968.8|46987.6|46967.6|46988.8|46968.8|46981.3|46961.3|10
1648476030000|2022-03-28 14:00:30|46988.8|46968.8|46997.6|46977.6|46997.6|46977.6|46988.8|46968.8|1
1648476040000|2022-03-28 14:00:40|47002.6|46982.6|47008.8|46988.8|47008.8|46988.8|47002.6|46982.6|2
1648476050000|2022-03-28 14:00:50|47006.3|46986.3|47001.3|46981.3|47006.3|46986.3|47001.3|46981.3|2
1648476060000|2022-03-28 14:01:00|47000.1|46980.1|46988.8|46968.8|47000.1|46980.1|46988.8|46968.8|16
1648476070000|2022-03-28 14:01:10|46990.1|46970.1|46993.8|46973.8|46993.8|46973.8|46987.6|46967.6|1
1648476080000|2022-03-28 14:01:20|46995.1|46975.1|46991.3|46971.3|47001.3|46981.3|46990.1|46970.1|6
1648476090000|2022-03-28 14:01:30|46988.8|46968.8|46988.8|46968.8|46992.6|46972.6|46988.8|46968.8|8
1648476100000|2022-03-28 14:01:40|46983.8|46963.8|46973.8|46953.8|46983.8|46963.8|46971.3|46951.3|7
1648476110000|2022-03-28 14:01:50|46975.1|46955.1|47011.3|46991.3|47012.6|46992.6|46975.1|46955.1|9
1648476120000|2022-03-28 14:02:00|47012.6|46992.6|47015.1|46995.1|47015.1|46995.1|47011.3|46991.3|0
1648476130000|2022-03-28 14:02:10|47016.3|46996.3|47021.3|47001.3|47021.3|47001.3|47016.3|46996.3|10
1648476140000|2022-03-28 14:02:20|47020.1|47000.1|47026.3|47006.3|47026.3|47006.3|47020.1|47000.1|14
1648476150000|2022-03-28 14:02:30|47028.8|47008.8|47023.8|47003.8|47028.8|47008.8|47022.6|47002.6|6
1648476160000|2022-03-28 14:02:40|47025.1|47005.1|47023.8|47003.8|47026.3|47006.3|47021.3|47001.3|2
1648476170000|2022-03-28 14:02:50|47021.3|47001.3|47021.3|47001.3|47023.8|47003.8|47021.3|47001.3|2
1648476180000|2022-03-28 14:03:00|47018.8|46998.8|47013.8|46993.8|47020.1|47000.1|47013.8|46993.8|2
1648476190000|2022-03-28 14:03:10|47016.3|46996.3|47023.8|47003.8|47023.8|47003.8|47016.3|46996.3|14
1648476200000|2022-03-28 14:03:20|47026.4|47006.4|47026.3|47006.3|47026.4|47006.4|47023.8|47003.8|0
1648476210000|2022-03-28 14:03:30|47028.8|47008.8|47048.8|47028.8|47051.3|47031.3|47028.8|47008.8|26
1648476220000|2022-03-28 14:03:40|47041.3|47021.3|47035.1|47015.1|47041.3|47021.3|47035.1|47015.1|11
1648476230000|2022-03-28 14:03:50|47033.9|47013.9|47037.6|47017.6|47040.1|47020.1|47032.6|47012.6|1
1648476240000|2022-03-28 14:04:00|47036.3|47016.3|47031.3|47011.3|47036.3|47016.3|47031.3|47011.3|8
1648476250000|2022-03-28 14:04:10|47030.1|47010.1|47041.3|47021.3|47043.8|47023.8|47028.8|47008.8|10
1648476260000|2022-03-28 14:04:20|47038.8|47018.8|47036.3|47016.3|47040.1|47020.1|47036.3|47016.3|4
1648476270000|2022-03-28 14:04:30|47035.1|47015.1|47026.3|47006.3|47035.1|47015.1|47026.3|47006.3|24
1648476280000|2022-03-28 14:04:40|47023.8|47003.8|47028.8|47008.8|47031.3|47011.3|47023.8|47003.8|12
1648476290000|2022-03-28 14:04:50|47027.6|47007.6|47026.3|47006.3|47027.6|47007.6|47026.3|47006.3|0
1648476300000|2022-03-28 14:05:00|47023.8|47003.8|47025.1|47005.1|47025.1|47005.1|47018.8|46998.8|19
1648476310000|2022-03-28 14:05:10|47030.1|47010.1|47030.1|47010.1|47030.1|47010.1|47030.1|47010.1|29
1648476320000|2022-03-28 14:05:20|47028.9|47008.9|47027.6|47007.6|47030.1|47010.1|47027.6|47007.6|3
1648476330000|2022-03-28 14:05:30|47028.8|47008.8|47030.1|47010.1|47030.1|47010.1|47027.6|47007.6|0
1648476340000|2022-03-28 14:05:40|47028.9|47008.9|47031.3|47011.3|47031.3|47011.3|47028.8|47008.8|21
1648476350000|2022-03-28 14:05:50|||||||||9
1648476360000|2022-03-28 14:06:00|47045.1|47025.1|47058.8|47038.8|47058.8|47038.8|47045.1|47025.1|11
1648476370000|2022-03-28 14:06:10|47061.3|47041.3|47077.6|47057.6|47077.6|47057.6|47061.3|47041.3|17
1648476380000|2022-03-28 14:06:20|47080.1|47060.1|47078.8|47058.8|47080.1|47060.1|47073.8|47053.8|9
1648476390000|2022-03-28 14:06:30|47080.1|47060.1|47096.3|47076.3|47096.3|47076.3|47080.1|47060.1|11
1648476400000|2022-03-28 14:06:40|47136.2|47116.2|47111.3|47091.3|47136.2|47116.2|47111.3|47091.3|50
1648476410000|2022-03-28 14:06:50|47110.1|47090.1|47112.5|47092.5|47112.5|47092.5|47107.6|47087.6|24
1648476420000|2022-03-28 14:07:00|47111.3|47091.3|47113.8|47093.8|47117.5|47097.5|47111.3|47091.3|23
1648476430000|2022-03-28 14:07:10|47112.6|47092.6|47108.8|47088.8|47112.6|47092.6|47108.8|47088.8|10
1648476440000|2022-03-28 14:07:20|47107.5|47087.5|47106.3|47086.3|47111.3|47091.3|47106.3|47086.3|17
1648476450000|2022-03-28 14:07:30|47105|47085|47100|47080|47105|47085|47097.5|47077.5|8
1648476460000|2022-03-28 14:07:40|47102.5|47082.5|47106.3|47086.3|47106.3|47086.3|47100|47080|17
1648476470000|2022-03-28 14:07:50|47107.5|47087.5|47110|47090|47110|47090|47106.3|47086.3|2
1648476480000|2022-03-28 14:08:00|47112.5|47092.5|47113.8|47093.8|47113.8|47093.8|47108.8|47088.8|12
1648476490000|2022-03-28 14:08:10|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|0
1648476500000|2022-03-28 14:08:20|47110.1|47090.1|47096.3|47076.3|47110.1|47090.1|47096.3|47076.3|13
1648476510000|2022-03-28 14:08:30|47097.5|47077.5|47107.5|47087.5|47108.8|47088.8|47097.5|47077.5|14
1648476520000|2022-03-28 14:08:40|47123.7|47103.7|47122.6|47102.6|47123.7|47103.7|47122.6|47102.6|13
1648476530000|2022-03-28 14:08:50|47120|47100|47118.8|47098.8|47120|47100|47118.8|47098.8|6
1648476540000|2022-03-28 14:09:00|47117.6|47097.6|47113.8|47093.8|47117.6|47097.6|47111.3|47091.3|6
1648476550000|2022-03-28 14:09:10|47112.6|47092.6|47113.8|47093.8|47113.8|47093.8|47111.3|47091.3|6
1648476560000|2022-03-28 14:09:20|47115|47095|47113.7|47093.7|47115|47095|47113.7|47093.7|9
1648476570000|2022-03-28 14:09:30|47111.3|47091.3|47101.3|47081.3|47111.3|47091.3|47096.3|47076.3|4
1648476580000|2022-03-28 14:09:40|47100|47080|47100|47080|47100|47080|47100|47080|2
1648476590000|2022-03-28 14:09:50|47098.8|47078.8|47105|47085|47105|47085|47098.8|47078.8|4
1648476600000|2022-03-28 14:10:00|47107.5|47087.5|47115|47095|47120|47100|47103.7|47083.7|18
1648476610000|2022-03-28 14:10:10|47120|47100|47117.5|47097.5|47120|47100|47115|47095|9
1648476620000|2022-03-28 14:10:20|47120|47100|47131.2|47111.2|47131.2|47111.2|47115|47095|47
1648476630000|2022-03-28 14:10:30|47133.8|47113.8|47132.5|47112.5|47138.8|47118.8|47132.5|47112.5|20
1648476640000|2022-03-28 14:10:40|47133.8|47113.8|47128.8|47108.8|47133.8|47113.8|47128.8|47108.8|13
1648476650000|2022-03-28 14:10:50|47125.1|47105.1|47116.3|47096.3|47125.1|47105.1|47116.3|47096.3|10
1648476660000|2022-03-28 14:11:00|47113.8|47093.8|47112.6|47092.6|47116.3|47096.3|47112.6|47092.6|6
1648476670000|2022-03-28 14:11:10|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|1
1648476680000|2022-03-28 14:11:20|47108.8|47088.8|47097.6|47077.6|47108.8|47088.8|47093.8|47073.8|17
1648476690000|2022-03-28 14:11:30|47096.3|47076.3|47088.8|47068.8|47096.3|47076.3|47088.8|47068.8|6
1648476700000|2022-03-28 14:11:40|47086.3|47066.3|47087.5|47067.5|47087.5|47067.5|47085|47065|5
1648476710000|2022-03-28 14:11:50|47086.3|47066.3|47080|47060|47086.3|47066.3|47080|47060|29
1648476720000|2022-03-28 14:12:00|47081.3|47061.3|47088.8|47068.8|47088.8|47068.8|47078.8|47058.8|4
1648476730000|2022-03-28 14:12:10|||||||||2
1648476740000|2022-03-28 14:12:20|47087.6|47067.6|47083.8|47063.8|47087.6|47067.6|47080|47060|7
1648476750000|2022-03-28 14:12:30|47082.5|47062.5|47087.5|47067.5|47087.5|47067.5|47082.5|47062.5|4
1648476760000|2022-03-28 14:12:40|47086.2|47066.2|47082.5|47062.5|47087.5|47067.5|47082.5|47062.5|5
1648476770000|2022-03-28 14:12:50|47080|47060|47076.3|47056.3|47080|47060|47076.3|47056.3|4
1648476780000|2022-03-28 14:13:00|47078.8|47058.8|47083.8|47063.8|47083.8|47063.8|47078.8|47058.8|16
1648476790000|2022-03-28 14:13:10|47082.6|47062.6|47082.5|47062.5|47083.8|47063.8|47082.5|47062.5|7
1648476800000|2022-03-28 14:13:20|47081.3|47061.3|47081.3|47061.3|47082.5|47062.5|47081.3|47061.3|3
1648476810000|2022-03-28 14:13:30|47078.8|47058.8|47078.8|47058.8|47081.3|47061.3|47078.8|47058.8|1
1648476820000|2022-03-28 14:13:40|47073.8|47053.8|47068.8|47048.8|47073.8|47053.8|47066.3|47046.3|24
1648476830000|2022-03-28 14:13:50|47067.5|47047.5|47072.5|47052.5|47072.5|47052.5|47067.5|47047.5|3
1648476840000|2022-03-28 14:14:00|47073.8|47053.8|47075.1|47055.1|47077.6|47057.6|47073.8|47053.8|7
1648476850000|2022-03-28 14:14:10|47077.6|47057.6|47075.1|47055.1|47077.6|47057.6|47075.1|47055.1|1
1648476860000|2022-03-28 14:14:20|47057.6|47037.6|47058.8|47038.8|47058.8|47038.8|47051.3|47031.3|58
1648476870000|2022-03-28 14:14:30|47057.5|47037.5|47058.8|47038.8|47058.8|47038.8|47056.3|47036.3|16
1648476880000|2022-03-28 14:14:40|47057.5|47037.5|47057.5|47037.5|47058.8|47038.8|47053.8|47033.8|7
1648476890000|2022-03-28 14:14:50|47058.8|47038.8|47058.8|47038.8|47058.8|47038.8|47057.5|47037.5|1
1648476900000|2022-03-28 14:15:00|47056.3|47036.3|47056.3|47036.3|47058.8|47038.8|47053.8|47033.8|12
1648476910000|2022-03-28 14:15:10|47057.6|47037.6|47058.8|47038.8|47060.1|47040.1|47056.3|47036.3|21
1648476920000|2022-03-28 14:15:20|||||||||15
1648476930000|2022-03-28 14:15:30|47071.2|47051.2|47081.3|47061.3|47081.3|47061.3|47071.2|47051.2|18
1648476940000|2022-03-28 14:15:40|47080|47060|47083.8|47063.8|47083.8|47063.8|47080|47060|16
1648476950000|2022-03-28 14:15:50|47082.6|47062.6|47083.8|47063.8|47083.8|47063.8|47082.6|47062.6|7
1648476960000|2022-03-28 14:16:00|47105|47085|47128.8|47108.8|47128.8|47108.8|47105|47085|29
1648476970000|2022-03-28 14:16:10|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|7
1648476980000|2022-03-28 14:16:20|47133.8|47113.8|47143.8|47123.8|47143.8|47123.8|47131.3|47111.3|16
1648476990000|2022-03-28 14:16:30|47146.3|47126.3|47148.8|47128.8|47148.8|47128.8|47143.8|47123.8|11
1648477000000|2022-03-28 14:16:40|47147.5|47127.5|47181.3|47161.3|47182.5|47162.5|47147.5|47127.5|41
1648477010000|2022-03-28 14:16:50|47182.5|47162.5|47195|47175|47197.5|47177.5|47181.3|47161.3|17
1648477020000|2022-03-28 14:17:00|47198.8|47178.8|47203.8|47183.8|47203.8|47183.8|47198.8|47178.8|27
1648477030000|2022-03-28 14:17:10|47200|47180|47161.3|47141.3|47200|47180|47161.3|47141.3|51
1648477040000|2022-03-28 14:17:20|47160.1|47140.1|47157.6|47137.6|47161.3|47141.3|47155.1|47135.1|11
1648477050000|2022-03-28 14:17:30|47156.3|47136.3|47165|47145|47165|47145|47156.3|47136.3|3
1648477060000|2022-03-28 14:17:40|47167.5|47147.5|47166.3|47146.3|47167.5|47147.5|47166.3|47146.3|6
1648477070000|2022-03-28 14:17:50|47165.1|47145.1|47163.8|47143.8|47166.3|47146.3|47163.8|47143.8|1
1648477080000|2022-03-28 14:18:00|47162.5|47142.5|47156.3|47136.3|47163.8|47143.8|47156.3|47136.3|6
1648477090000|2022-03-28 14:18:10|47155.1|47135.1|47140.1|47120.1|47155.1|47135.1|47140.1|47120.1|12
1648477100000|2022-03-28 14:18:20|47137.6|47117.6|47123.8|47103.8|47137.6|47117.6|47123.8|47103.8|11
1648477110000|2022-03-28 14:18:30|47122.5|47102.5|47128.8|47108.8|47128.8|47108.8|47122.5|47102.5|4
1648477120000|2022-03-28 14:18:40|47126.3|47106.3|47133.8|47113.8|47133.8|47113.8|47126.3|47106.3|17
1648477130000|2022-03-28 14:18:50|||||||||2
1648477140000|2022-03-28 14:19:00|47132.6|47112.6|47128.8|47108.8|47132.6|47112.6|47126.3|47106.3|11
1648477150000|2022-03-28 14:19:10|47127.6|47107.6|47131.3|47111.3|47133.8|47113.8|47127.6|47107.6|4
1648477160000|2022-03-28 14:19:20|47130|47110|47132.6|47112.6|47132.6|47112.6|47126.3|47106.3|3
1648477170000|2022-03-28 14:19:30|47131.3|47111.3|47132.6|47112.6|47132.6|47112.6|47131.3|47111.3|1
1648477180000|2022-03-28 14:19:40|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|7
1648477190000|2022-03-28 14:19:50|47138.8|47118.8|47151.2|47131.2|47152.5|47132.5|47138.8|47118.8|3
1648477200000|2022-03-28 14:20:00|47152.5|47132.5|47176.3|47156.3|47176.3|47156.3|47152.5|47132.5|3
1648477210000|2022-03-28 14:20:10|47178.8|47158.8|47183.8|47163.8|47185.1|47165.1|47173.8|47153.8|14
1648477220000|2022-03-28 14:20:20|47185.1|47165.1|47186.3|47166.3|47188.8|47168.8|47183.8|47163.8|2
1648477230000|2022-03-28 14:20:30|47183.8|47163.8|47181.3|47161.3|47186.3|47166.3|47181.3|47161.3|6
1648477240000|2022-03-28 14:20:40|47180.1|47160.1|47177.6|47157.6|47180.1|47160.1|47175.1|47155.1|5
1648477250000|2022-03-28 14:20:50|47176.3|47156.3|47173.8|47153.8|47177.6|47157.6|47172.6|47152.6|6
1648477260000|2022-03-28 14:21:00|47172.6|47152.6|47167.6|47147.6|47175.1|47155.1|47165.1|47145.1|29
1648477270000|2022-03-28 14:21:10|47168.8|47148.8|47168.8|47148.8|47171.3|47151.3|47166.3|47146.3|28
1648477280000|2022-03-28 14:21:20|47171.3|47151.3|47178.8|47158.8|47178.8|47158.8|47171.3|47151.3|12
1648477290000|2022-03-28 14:21:30|47180.1|47160.1|47183.8|47163.8|47183.8|47163.8|47180.1|47160.1|8
1648477300000|2022-03-28 14:21:40|47185|47165|47186.3|47166.3|47186.3|47166.3|47183.8|47163.8|5
1648477310000|2022-03-28 14:21:50|47188.8|47168.8|47191.3|47171.3|47192.6|47172.6|47188.8|47168.8|6
1648477320000|2022-03-28 14:22:00|||||||||1
1648477330000|2022-03-28 14:22:10|47193.8|47173.8|47201.3|47181.3|47203.8|47183.8|47192.5|47172.5|15
1648477340000|2022-03-28 14:22:20|47198.8|47178.8|47201.3|47181.3|47203.8|47183.8|47198.8|47178.8|17
1648477350000|2022-03-28 14:22:30|47200.1|47180.1|47190|47170|47200.1|47180.1|47190|47170|10
1648477360000|2022-03-28 14:22:40|47188.8|47168.8|47201.3|47181.3|47201.3|47181.3|47187.6|47167.6|13
1648477370000|2022-03-28 14:22:50|47203.8|47183.8|47203.8|47183.8|47203.8|47183.8|47201.3|47181.3|11
1648477380000|2022-03-28 14:23:00|47205.1|47185.1|47197.6|47177.6|47206.3|47186.3|47196.3|47176.3|9
1648477390000|2022-03-28 14:23:10|47196.3|47176.3|47193.8|47173.8|47196.3|47176.3|47192.5|47172.5|3
1648477400000|2022-03-28 14:23:20|||||||||4
1648477410000|2022-03-28 14:23:30|47196.3|47176.3|47193.8|47173.8|47200.1|47180.1|47193.8|47173.8|12
1648477420000|2022-03-28 14:23:40|47195|47175|47193.8|47173.8|47195|47175|47191.3|47171.3|6
1648477430000|2022-03-28 14:23:50|47196.3|47176.3|47198.8|47178.8|47202.5|47182.5|47196.3|47176.3|13
1648477440000|2022-03-28 14:24:00|47197.5|47177.5|47198.8|47178.8|47198.8|47178.8|47196.3|47176.3|7
1648477450000|2022-03-28 14:24:10|47200|47180|47203.8|47183.8|47203.8|47183.8|47200|47180|2
1648477460000|2022-03-28 14:24:20|47205|47185|47205|47185|47205|47185|47202.5|47182.5|52
1648477470000|2022-03-28 14:24:30|47206.2|47186.2|47206.2|47186.2|47208.7|47188.7|47206.2|47186.2|14
1648477480000|2022-03-28 14:24:40|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|47206.2|47186.2|1
1648477490000|2022-03-28 14:24:50|47209.9|47189.9|47218.7|47198.7|47221.2|47201.2|47209.9|47189.9|11
1648477500000|2022-03-28 14:25:00|47219.9|47199.9|47226.2|47206.2|47226.2|47206.2|47218.7|47198.7|22
1648477510000|2022-03-28 14:25:10|47228.7|47208.7|47237.5|47217.5|47237.5|47217.5|47226.2|47206.2|10
1648477520000|2022-03-28 14:25:20|47246.2|47226.2|47249.9|47229.9|47251.2|47231.2|47245|47225|26
1648477530000|2022-03-28 14:25:30|47247.4|47227.4|47249.9|47229.9|47253.7|47233.7|47247.4|47227.4|19
1648477540000|2022-03-28 14:25:40|47248.7|47228.7|47247.4|47227.4|47251.2|47231.2|47246.2|47226.2|9
1648477550000|2022-03-28 14:25:50|47246.2|47226.2|47249.9|47229.9|47249.9|47229.9|47246.2|47226.2|4
1648477560000|2022-03-28 14:26:00|||||||||6
1648477570000|2022-03-28 14:26:10|47251.2|47231.2|47271.2|47251.2|47271.2|47251.2|47251.2|47231.2|17
1648477580000|2022-03-28 14:26:20|47272.4|47252.4|47278.7|47258.7|47278.7|47258.7|47271.2|47251.2|27
1648477590000|2022-03-28 14:26:30|47281.2|47261.2|47272.4|47252.4|47286.2|47266.2|47272.4|47252.4|38
1648477600000|2022-03-28 14:26:40|47273.7|47253.7|47273.7|47253.7|47276.2|47256.2|47271.2|47251.2|13
1648477610000|2022-03-28 14:26:50|47272.5|47252.5|47271.2|47251.2|47272.5|47252.5|47271.2|47251.2|8
1648477620000|2022-03-28 14:27:00|47270|47250|47268.7|47248.7|47271.2|47251.2|47268.7|47248.7|22
1648477630000|2022-03-28 14:27:10|47266.2|47246.2|47261.2|47241.2|47266.2|47246.2|47261.2|47241.2|21
1648477640000|2022-03-28 14:27:20|47260|47240|47252.5|47232.5|47260|47240|47251.3|47231.3|8
1648477650000|2022-03-28 14:27:30|47251.2|47231.2|47255|47235|47255|47235|47251.2|47231.2|5
1648477660000|2022-03-28 14:27:40|47240|47220|47241.2|47221.2|47241.2|47221.2|47237.5|47217.5|26
1648477670000|2022-03-28 14:27:50|47240|47220|47236.2|47216.2|47240|47220|47236.2|47216.2|3
1648477680000|2022-03-28 14:28:00|47232.5|47212.5|47208.7|47188.7|47235|47215|47208.7|47188.7|37
1648477690000|2022-03-28 14:28:10|47210|47190|47215|47195|47216.2|47196.2|47210|47190|9
1648477700000|2022-03-28 14:28:20|47213.8|47193.8|47211.2|47191.2|47213.8|47193.8|47207.4|47187.4|9
1648477710000|2022-03-28 14:28:30|47212.4|47192.4|47211.2|47191.2|47212.4|47192.4|47211.2|47191.2|17
1648477720000|2022-03-28 14:28:40|47215|47195|47213.8|47193.8|47217.5|47197.5|47213.8|47193.8|11
1648477730000|2022-03-28 14:28:50|47215|47195|47213.8|47193.8|47216.3|47196.3|47213.8|47193.8|6
1648477740000|2022-03-28 14:29:00|47212.5|47192.5|47213.8|47193.8|47213.8|47193.8|47211.3|47191.3|13
1648477750000|2022-03-28 14:29:10|47216.3|47196.3|47223.8|47203.8|47223.8|47203.8|47216.3|47196.3|11
1648477760000|2022-03-28 14:29:20|47225|47205|47218.8|47198.8|47225|47205|47218.8|47198.8|5
1648477770000|2022-03-28 14:29:30|47220|47200|47211.3|47191.3|47221.3|47201.3|47211.3|47191.3|3
1648477780000|2022-03-28 14:29:40|||||||||2
1648477790000|2022-03-28 14:29:50|47210.1|47190.1|47208.8|47188.8|47211.3|47191.3|47206.3|47186.3|6
1648477800000|2022-03-28 14:30:00|47210.1|47190.1|47216.3|47196.3|47216.3|47196.3|47208.8|47188.8|12
1648477810000|2022-03-28 14:30:10|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47212.6|47192.6|4
1648477820000|2022-03-28 14:30:20|47211.3|47191.3|47203.8|47183.8|47211.3|47191.3|47203.8|47183.8|5
1648477830000|2022-03-28 14:30:30|47198.8|47178.8|47195.1|47175.1|47198.8|47178.8|47195.1|47175.1|9
1648477840000|2022-03-28 14:30:40|47181.3|47161.3|47178.8|47158.8|47181.3|47161.3|47178.8|47158.8|8
1648477850000|2022-03-28 14:30:50|47176.3|47156.3|47173.8|47153.8|47178.8|47158.8|47173.8|47153.8|8
1648477860000|2022-03-28 14:31:00|47175.1|47155.1|47170|47150|47176.3|47156.3|47163.8|47143.8|23
1648477870000|2022-03-28 14:31:10|47171.3|47151.3|47166.3|47146.3|47172.5|47152.5|47166.3|47146.3|7
1648477880000|2022-03-28 14:31:20|47163.8|47143.8|47151.3|47131.3|47163.8|47143.8|47151.3|47131.3|14
1648477890000|2022-03-28 14:31:30|47153.8|47133.8|47158.8|47138.8|47158.8|47138.8|47153.8|47133.8|7
1648477900000|2022-03-28 14:31:40|47166.3|47146.3|47168.8|47148.8|47168.8|47148.8|47166.3|47146.3|6
1648477910000|2022-03-28 14:31:50|47170|47150|47196.3|47176.3|47196.3|47176.3|47170|47150|9
1648477920000|2022-03-28 14:32:00|47201.3|47181.3|47223.8|47203.8|47223.8|47203.8|47201.3|47181.3|7
1648477930000|2022-03-28 14:32:10|47230|47210|47230|47210|47230|47210|47230|47210|4
1648477940000|2022-03-28 14:32:20|47231.3|47211.3|47231.3|47211.3|47236.3|47216.3|47228.8|47208.8|13
1648477950000|2022-03-28 14:32:30|47232.6|47212.6|47231.3|47211.3|47233.8|47213.8|47231.3|47211.3|3
1648477960000|2022-03-28 14:32:40|47232.5|47212.5|47233.8|47213.8|47233.8|47213.8|47232.5|47212.5|4
1648477970000|2022-03-28 14:32:50|47236.3|47216.3|47231.3|47211.3|47236.3|47216.3|47231.3|47211.3|5
1648477980000|2022-03-28 14:33:00|47227.5|47207.5|47231.3|47211.3|47231.3|47211.3|47227.5|47207.5|9
1648477990000|2022-03-28 14:33:10|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|47230|47210|7
1648478000000|2022-03-28 14:33:20|47235.1|47215.1|47233.8|47213.8|47236.3|47216.3|47233.8|47213.8|6
1648478010000|2022-03-28 14:33:30|47232.6|47212.6|47231.3|47211.3|47233.8|47213.8|47230.1|47210.1|8
1648478020000|2022-03-28 14:33:40|47230.1|47210.1|47226.3|47206.3|47230.1|47210.1|47225|47205|3
1648478030000|2022-03-28 14:33:50|47225|47205|47211.3|47191.3|47225|47205|47211.3|47191.3|8
1648478040000|2022-03-28 14:34:00|47210.1|47190.1|47203.8|47183.8|47210.1|47190.1|47201.3|47181.3|14
1648478050000|2022-03-28 14:34:10|47201.3|47181.3|47188.8|47168.8|47201.3|47181.3|47186.3|47166.3|6
1648478060000|2022-03-28 14:34:20|47191.3|47171.3|47188.8|47168.8|47191.3|47171.3|47188.8|47168.8|7
1648478070000|2022-03-28 14:34:30|47187.5|47167.5|47183.8|47163.8|47187.5|47167.5|47183.8|47163.8|1
1648478080000|2022-03-28 14:34:40|47182.6|47162.6|47183.8|47163.8|47183.8|47163.8|47181.3|47161.3|5
1648478090000|2022-03-28 14:34:50|47178.8|47158.8|47172.6|47152.6|47178.8|47158.8|47172.6|47152.6|6
1648478100000|2022-03-28 14:35:00|47173.8|47153.8|47167.6|47147.6|47173.8|47153.8|47165|47145|13
1648478110000|2022-03-28 14:35:10|47166.3|47146.3|47163.8|47143.8|47167.6|47147.6|47163.8|47143.8|7
1648478120000|2022-03-28 14:35:20|47161.3|47141.3|47155.1|47135.1|47161.3|47141.3|47155.1|47135.1|6
1648478130000|2022-03-28 14:35:30|47153.8|47133.8|47155.1|47135.1|47156.3|47136.3|47152.6|47132.6|21
1648478140000|2022-03-28 14:35:40|47158.8|47138.8|47165|47145|47165|47145|47158.8|47138.8|15
1648478150000|2022-03-28 14:35:50|47167.6|47147.6|47158.8|47138.8|47167.6|47147.6|47158.8|47138.8|5
1648478160000|2022-03-28 14:36:00|47152.6|47132.6|47156.3|47136.3|47156.3|47136.3|47143.8|47123.8|37
1648478170000|2022-03-28 14:36:10|47153.8|47133.8|47156.3|47136.3|47157.6|47137.6|47153.8|47133.8|7
1648478180000|2022-03-28 14:36:20|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47156.3|47136.3|7
1648478190000|2022-03-28 14:36:30|47161.3|47141.3|47153.8|47133.8|47163.8|47143.8|47152.6|47132.6|14
1648478200000|2022-03-28 14:36:40|47155.1|47135.1|47158.8|47138.8|47158.8|47138.8|47153.8|47133.8|8
1648478210000|2022-03-28 14:36:50|47161.3|47141.3|47163.8|47143.8|47163.8|47143.8|47158.8|47138.8|2
1648478220000|2022-03-28 14:37:00|47162.6|47142.6|47163.8|47143.8|47163.8|47143.8|47162.6|47142.6|0
1648478230000|2022-03-28 14:37:10|47162.6|47142.6|47166.3|47146.3|47166.3|47146.3|47162.6|47142.6|0
1648478240000|2022-03-28 14:37:20|47162.6|47142.6|47158.8|47138.8|47163.8|47143.8|47158.8|47138.8|20
1648478250000|2022-03-28 14:37:30|47161.3|47141.3|47163.8|47143.8|47163.8|47143.8|47161.3|47141.3|4
1648478260000|2022-03-28 14:37:40|47162.6|47142.6|47163.8|47143.8|47163.8|47143.8|47162.6|47142.6|0
1648478270000|2022-03-28 14:37:50|47162.6|47142.6|47162.6|47142.6|47162.6|47142.6|47162.6|47142.6|0
1648478280000|2022-03-28 14:38:00|47163.8|47143.8|47161.3|47141.3|47163.8|47143.8|47158.8|47138.8|10
1648478290000|2022-03-28 14:38:10|47162.6|47142.6|47166.3|47146.3|47167.6|47147.6|47162.6|47142.6|16
1648478300000|2022-03-28 14:38:20|47167.6|47147.6|47168.8|47148.8|47170.1|47150.1|47166.3|47146.3|2
1648478310000|2022-03-28 14:38:30|47171.3|47151.3|47168.8|47148.8|47171.3|47151.3|47168.8|47148.8|4
1648478320000|2022-03-28 14:38:40|47163.8|47143.8|47163.8|47143.8|47163.8|47143.8|47163.8|47143.8|11
1648478330000|2022-03-28 14:38:50|47165.1|47145.1|47163.8|47143.8|47165.1|47145.1|47161.3|47141.3|0
1648478340000|2022-03-28 14:39:00|47161.3|47141.3|47163.8|47143.8|47166.3|47146.3|47161.3|47141.3|1
1648478350000|2022-03-28 14:39:10|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47163.8|47143.8|1
1648478360000|2022-03-28 14:39:20|47185.1|47165.1|47187.6|47167.6|47187.6|47167.6|47185.1|47165.1|5
1648478370000|2022-03-28 14:39:30|47191.3|47171.3|47201.3|47181.3|47201.3|47181.3|47191.3|47171.3|5
1648478380000|2022-03-28 14:39:40|47203.8|47183.8|47207.6|47187.6|47208.8|47188.8|47203.8|47183.8|14
1648478390000|2022-03-28 14:39:50|47208.8|47188.8|47216.3|47196.3|47216.3|47196.3|47206.3|47186.3|17
1648478400000|2022-03-28 14:40:00|47213.8|47193.8|47221.3|47201.3|47221.3|47201.3|47213.8|47193.8|12
1648478410000|2022-03-28 14:40:10|47222.6|47202.6|47208.8|47188.8|47226.3|47206.3|47208.8|47188.8|29
1648478420000|2022-03-28 14:40:20|47206.3|47186.3|47196.3|47176.3|47206.3|47186.3|47195.1|47175.1|9
1648478430000|2022-03-28 14:40:30|47195.1|47175.1|47186.3|47166.3|47195.1|47175.1|47183.8|47163.8|9
1648478440000|2022-03-28 14:40:40|47183.8|47163.8|47181.3|47161.3|47183.8|47163.8|47181.3|47161.3|6
1648478450000|2022-03-28 14:40:50|47183.8|47163.8|47173.9|47153.9|47183.8|47163.8|47171.3|47151.3|3
1648478460000|2022-03-28 14:41:00|47175.1|47155.1|47167.6|47147.6|47175.1|47155.1|47167.6|47147.6|5
1648478470000|2022-03-28 14:41:10|47168.8|47148.8|47167.6|47147.6|47170.1|47150.1|47167.6|47147.6|5
1648478480000|2022-03-28 14:41:20|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|1
1648478490000|2022-03-28 14:41:30|47167.6|47147.6|47168.8|47148.8|47170.1|47150.1|47167.6|47147.6|1
1648478500000|2022-03-28 14:41:40|47167.6|47147.6|47161.3|47141.3|47167.6|47147.6|47161.3|47141.3|14
1648478510000|2022-03-28 14:41:50|47158.8|47138.8|47161.3|47141.3|47161.3|47141.3|47158.8|47138.8|1
1648478520000|2022-03-28 14:42:00|47158.8|47138.8|47153.8|47133.8|47158.8|47138.8|47153.8|47133.8|10
1648478530000|2022-03-28 14:42:10|47152.6|47132.6|47158.8|47138.8|47158.8|47138.8|47150.1|47130.1|10
1648478540000|2022-03-28 14:42:20|47161.3|47141.3|47171.3|47151.3|47171.3|47151.3|47161.3|47141.3|7
1648478550000|2022-03-28 14:42:30|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|3
1648478560000|2022-03-28 14:42:40|47171.3|47151.3|47171.3|47151.3|47173.8|47153.8|47171.3|47151.3|3
1648478570000|2022-03-28 14:42:50|47170.1|47150.1|47168.8|47148.8|47171.3|47151.3|47166.3|47146.3|5
1648478580000|2022-03-28 14:43:00|47171.3|47151.3|47168.8|47148.8|47171.3|47151.3|47168.8|47148.8|1
1648478590000|2022-03-28 14:43:10|47167.6|47147.6|47165.1|47145.1|47167.6|47147.6|47163.8|47143.8|3
1648478600000|2022-03-28 14:43:20|47166.3|47146.3|47158.8|47138.8|47166.3|47146.3|47158.8|47138.8|2
1648478610000|2022-03-28 14:43:30|47157.6|47137.6|47158.8|47138.8|47161.3|47141.3|47156.3|47136.3|1
1648478620000|2022-03-28 14:43:40|47156.3|47136.3|47151.3|47131.3|47156.3|47136.3|47151.3|47131.3|1
1648478630000|2022-03-28 14:43:50|47150.1|47130.1|47133.8|47113.8|47150.1|47130.1|47133.8|47113.8|16
1648478640000|2022-03-28 14:44:00|47136.3|47116.3|47130.1|47110.1|47136.3|47116.3|47130.1|47110.1|3
1648478650000|2022-03-28 14:44:10|47131.3|47111.3|47105.1|47085.1|47131.3|47111.3|47105.1|47085.1|10
1648478660000|2022-03-28 14:44:20|47103.8|47083.8|47101.3|47081.3|47105.1|47085.1|47101.3|47081.3|13
1648478670000|2022-03-28 14:44:30|47103.8|47083.8|47113.8|47093.8|47113.8|47093.8|47103.8|47083.8|6
1648478680000|2022-03-28 14:44:40|47115.1|47095.1|47123.8|47103.8|47123.8|47103.8|47115.1|47095.1|5
1648478690000|2022-03-28 14:44:50|47122.6|47102.6|47118.8|47098.8|47122.6|47102.6|47118.8|47098.8|8
1648478700000|2022-03-28 14:45:00|47120.1|47100.1|47131.3|47111.3|47131.3|47111.3|47120.1|47100.1|7
1648478710000|2022-03-28 14:45:10|47132.6|47112.6|47135.1|47115.1|47138.8|47118.8|47132.6|47112.6|7
1648478720000|2022-03-28 14:45:20|47131.3|47111.3|47148.8|47128.8|47150.1|47130.1|47130.1|47110.1|7
1648478730000|2022-03-28 14:45:30|47150.1|47130.1|47146.3|47126.3|47150.1|47130.1|47146.3|47126.3|0
1648478740000|2022-03-28 14:45:40|47142.6|47122.6|47143.8|47123.8|47145.1|47125.1|47142.6|47122.6|14
1648478750000|2022-03-28 14:45:50|47142.6|47122.6|47146.3|47126.3|47147.6|47127.6|47142.6|47122.6|2
1648478760000|2022-03-28 14:46:00|47143.8|47123.8|47143.8|47123.8|47145.1|47125.1|47142.6|47122.6|6
1648478770000|2022-03-28 14:46:10|47141.3|47121.3|47142.6|47122.6|47145.1|47125.1|47141.3|47121.3|0
1648478780000|2022-03-28 14:46:20|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|2
1648478790000|2022-03-28 14:46:30|47140.1|47120.1|47140.1|47120.1|47140.1|47120.1|47140.1|47120.1|1
1648478800000|2022-03-28 14:46:40|47137.6|47117.6|47123.8|47103.8|47137.6|47117.6|47123.8|47103.8|18
1648478810000|2022-03-28 14:46:50|47126.3|47106.3|47096.3|47076.3|47126.3|47106.3|47096.3|47076.3|26
1648478820000|2022-03-28 14:47:00|47095.1|47075.1|47096.3|47076.3|47098.8|47078.8|47093.8|47073.8|15
1648478830000|2022-03-28 14:47:10|47097.6|47077.6|47101.3|47081.3|47101.3|47081.3|47096.3|47076.3|6
1648478840000|2022-03-28 14:47:20|47102.6|47082.6|47106.3|47086.3|47106.3|47086.3|47102.6|47082.6|4
1648478850000|2022-03-28 14:47:30|47105.1|47085.1|47105.1|47085.1|47106.3|47086.3|47103.8|47083.8|6
1648478860000|2022-03-28 14:47:40|47103.8|47083.8|47105.1|47085.1|47105.1|47085.1|47103.8|47083.8|0
1648478870000|2022-03-28 14:47:50|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|3
1648478880000|2022-03-28 14:48:00|47101.3|47081.3|47103.8|47083.8|47105.1|47085.1|47101.3|47081.3|2
1648478890000|2022-03-28 14:48:10|47105.1|47085.1|47103.8|47083.8|47106.3|47086.3|47103.8|47083.8|5
1648478900000|2022-03-28 14:48:20|47106.3|47086.3|47112.6|47092.6|47112.6|47092.6|47106.3|47086.3|9
1648478910000|2022-03-28 14:48:30|47115.1|47095.1|47115.1|47095.1|47116.3|47096.3|47113.8|47093.8|6
1648478920000|2022-03-28 14:48:40|47116.3|47096.3|47111.3|47091.3|47116.3|47096.3|47111.3|47091.3|0
1648478930000|2022-03-28 14:48:50|47108.8|47088.8|47106.3|47086.3|47108.8|47088.8|47106.3|47086.3|3
1648478940000|2022-03-28 14:49:00|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|5
1648478950000|2022-03-28 14:49:10|47110.1|47090.1|47108.8|47088.8|47110.1|47090.1|47108.8|47088.8|1
1648478960000|2022-03-28 14:49:20|47106.3|47086.3|47103.8|47083.8|47106.3|47086.3|47103.8|47083.8|4
1648478970000|2022-03-28 14:49:30|47101.3|47081.3|47091.3|47071.3|47101.3|47081.3|47091.3|47071.3|6
1648478980000|2022-03-28 14:49:40|47088.8|47068.8|47086.3|47066.3|47088.8|47068.8|47086.3|47066.3|8
1648478990000|2022-03-28 14:49:50|47083.8|47063.8|47080.1|47060.1|47083.8|47063.8|47076.3|47056.3|23
1648479000000|2022-03-28 14:50:00|47081.3|47061.3|47083.8|47063.8|47085.1|47065.1|47081.3|47061.3|5
1648479010000|2022-03-28 14:50:10|47086.3|47066.3|47085.1|47065.1|47087.6|47067.6|47085.1|47065.1|9
1648479020000|2022-03-28 14:50:20|47086.3|47066.3|47078.8|47058.8|47086.3|47066.3|47078.8|47058.8|7
1648479030000|2022-03-28 14:50:30|47080.1|47060.1|47080.1|47060.1|47081.3|47061.3|47078.8|47058.8|1
1648479040000|2022-03-28 14:50:40|47078.8|47058.8|47083.8|47063.8|47083.8|47063.8|47076.3|47056.3|9
1648479050000|2022-03-28 14:50:50|47086.3|47066.3|47086.3|47066.3|47090.1|47070.1|47083.8|47063.8|11
1648479060000|2022-03-28 14:51:00|47090.1|47070.1|47090.1|47070.1|47090.1|47070.1|47088.8|47068.8|9
1648479070000|2022-03-28 14:51:10|47091.3|47071.3|47091.3|47071.3|47093.8|47073.8|47091.3|47071.3|17
1648479080000|2022-03-28 14:51:20|47090.1|47070.1|47091.3|47071.3|47091.3|47071.3|47090.1|47070.1|1
1648479090000|2022-03-28 14:51:30|47093.8|47073.8|47096.3|47076.3|47096.3|47076.3|47093.8|47073.8|7
1648479100000|2022-03-28 14:51:40|47093.8|47073.8|47096.3|47076.3|47096.3|47076.3|47093.8|47073.8|8
1648479110000|2022-03-28 14:51:50|47091.3|47071.3|47091.3|47071.3|47092.6|47072.6|47086.3|47066.3|9
1648479120000|2022-03-28 14:52:00|47093.8|47073.8|47116.3|47096.3|47116.3|47096.3|47093.8|47073.8|17
1648479130000|2022-03-28 14:52:10|47112.6|47092.6|47108.8|47088.8|47112.6|47092.6|47108.8|47088.8|8
1648479140000|2022-03-28 14:52:20|47107.6|47087.6|47102.6|47082.6|47107.6|47087.6|47102.6|47082.6|5
1648479150000|2022-03-28 14:52:30|||||||||1
1648479160000|2022-03-28 14:52:40|47106.3|47086.3|47111.3|47091.3|47111.3|47091.3|47106.3|47086.3|7
1648479170000|2022-03-28 14:52:50|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|0
1648479180000|2022-03-28 14:53:00|47111.3|47091.3|47115.1|47095.1|47116.3|47096.3|47111.3|47091.3|1
1648479190000|2022-03-28 14:53:10|47116.3|47096.3|47128.8|47108.8|47133.8|47113.8|47113.8|47093.8|7
1648479200000|2022-03-28 14:53:20|47131.3|47111.3|47130.1|47110.1|47131.3|47111.3|47128.8|47108.8|6
1648479210000|2022-03-28 14:53:30|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|0
1648479220000|2022-03-28 14:53:40|47128.9|47108.9|47138.8|47118.8|47138.8|47118.8|47128.9|47108.9|10
1648479230000|2022-03-28 14:53:50|47137.6|47117.6|47138.8|47118.8|47140.1|47120.1|47137.6|47117.6|4
1648479240000|2022-03-28 14:54:00|47140.1|47120.1|47146.3|47126.3|47148.8|47128.8|47138.8|47118.8|6
1648479250000|2022-03-28 14:54:10|47148.8|47128.8|47143.8|47123.8|47153.8|47133.8|47143.8|47123.8|7
1648479260000|2022-03-28 14:54:20|47145.1|47125.1|47141.3|47121.3|47148.8|47128.8|47141.3|47121.3|12
1648479270000|2022-03-28 14:54:30|47138.8|47118.8|47133.8|47113.8|47138.8|47118.8|47133.8|47113.8|7
1648479280000|2022-03-28 14:54:40|47131.3|47111.3|47108.8|47088.8|47131.3|47111.3|47108.8|47088.8|8
1648479290000|2022-03-28 14:54:50|47107.6|47087.6|47093.9|47073.9|47107.6|47087.6|47093.9|47073.9|14
1648479300000|2022-03-28 14:55:00|47101.3|47081.3|47106.3|47086.3|47106.3|47086.3|47098.8|47078.8|11
1648479310000|2022-03-28 14:55:10|47111.3|47091.3|47113.8|47093.8|47113.8|47093.8|47111.3|47091.3|8
1648479320000|2022-03-28 14:55:20|47106.3|47086.3|47096.3|47076.3|47106.3|47086.3|47096.3|47076.3|1
1648479330000|2022-03-28 14:55:30|47095.1|47075.1|47095.1|47075.1|47095.1|47075.1|47095.1|47075.1|0
1648479340000|2022-03-28 14:55:40|47092.6|47072.6|47075.1|47055.1|47092.6|47072.6|47072.6|47052.6|38
1648479350000|2022-03-28 14:55:50|47068.8|47048.8|47071.3|47051.3|47073.8|47053.8|47068.8|47048.8|13
1648479360000|2022-03-28 14:56:00|47073.8|47053.8|47071.3|47051.3|47086.3|47066.3|47070.1|47050.1|7
1648479380000|2022-03-28 14:56:20|47072.6|47052.6|47071.3|47051.3|47076.3|47056.3|47071.3|47051.3|6
1648479390000|2022-03-28 14:56:30|47066.4|47046.4|47071.3|47051.3|47071.3|47051.3|47056.3|47036.3|19
1648479400000|2022-03-28 14:56:40|47072.6|47052.6|47081.3|47061.3|47081.3|47061.3|47071.3|47051.3|8
1648479410000|2022-03-28 14:56:50|47082.6|47062.6|47085.1|47065.1|47085.1|47065.1|47082.6|47062.6|0
1648479420000|2022-03-28 14:57:00|47086.3|47066.3|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|3
1648479430000|2022-03-28 14:57:10|47091.3|47071.3|47100.1|47080.1|47100.1|47080.1|47091.3|47071.3|9
1648479440000|2022-03-28 14:57:20|47098.9|47078.9|47096.3|47076.3|47098.9|47078.9|47096.3|47076.3|4
1648479450000|2022-03-28 14:57:30|47098.8|47078.8|47098.8|47078.8|47098.8|47078.8|47098.8|47078.8|3
1648479460000|2022-03-28 14:57:40|47102.6|47082.6|47100.1|47080.1|47102.6|47082.6|47100.1|47080.1|7
1648479470000|2022-03-28 14:57:50|47097.6|47077.6|47095.1|47075.1|47097.6|47077.6|47092.6|47072.6|1
1648479480000|2022-03-28 14:58:00|47096.4|47076.4|47105.1|47085.1|47105.1|47085.1|47096.4|47076.4|12
1648479490000|2022-03-28 14:58:10|47107.7|47087.7|47118.9|47098.9|47118.9|47098.9|47107.7|47087.7|5
1648479500000|2022-03-28 14:58:20|47117.7|47097.7|47118.9|47098.9|47120.2|47100.2|47116.4|47096.4|10
1648479510000|2022-03-28 14:58:30|47117.6|47097.6|47116.4|47096.4|47118.9|47098.9|47116.4|47096.4|2
1648479520000|2022-03-28 14:58:40|47117.6|47097.6|47121.4|47101.4|47121.4|47101.4|47116.4|47096.4|2
1648479530000|2022-03-28 14:58:50|47122.6|47102.6|47127.6|47107.6|47127.6|47107.6|47122.6|47102.6|6
1648479540000|2022-03-28 14:59:00|47128.8|47108.8|47125.1|47105.1|47130.1|47110.1|47125.1|47105.1|8
1648479550000|2022-03-28 14:59:10|47122.6|47102.6|47125.1|47105.1|47128.9|47108.9|47122.6|47102.6|2
1648479560000|2022-03-28 14:59:20|47126.4|47106.4|47131.4|47111.4|47131.4|47111.4|47121.4|47101.4|14
1648479570000|2022-03-28 14:59:30|47132.6|47112.6|47133.9|47113.9|47133.9|47113.9|47131.4|47111.4|0
1648479580000|2022-03-28 14:59:40|47131.4|47111.4|47131.4|47111.4|47131.4|47111.4|47131.4|47111.4|2
1648479590000|2022-03-28 14:59:50|47132.6|47112.6|47136.4|47116.4|47136.4|47116.4|47131.4|47111.4|1
1648479600000|2022-03-28 15:00:00|47135.1|47115.1|47125.1|47105.1|47135.1|47115.1|47121.4|47101.4|12
1648479610000|2022-03-28 15:00:10|47131.4|47111.4|47136.4|47116.4|47137.6|47117.6|47131.4|47111.4|5
1648479620000|2022-03-28 15:00:20|47133.9|47113.9|47135.1|47115.1|47135.1|47115.1|47130.2|47110.2|6
1648479630000|2022-03-28 15:00:30|47136.4|47116.4|47148.9|47128.9|47148.9|47128.9|47136.4|47116.4|8
1648479640000|2022-03-28 15:00:40|47146.4|47126.4|47146.4|47126.4|47148.9|47128.9|47146.4|47126.4|13
1648479650000|2022-03-28 15:00:50|47144|47124|47144|47124|47144|47124|47144|47124|0
1648479660000|2022-03-28 15:01:00|47141.4|47121.4|47143.8|47123.8|47146.4|47126.4|47141.4|47121.4|4
1648479670000|2022-03-28 15:01:10|47146.4|47126.4|47135.1|47115.1|47146.4|47126.4|47135.1|47115.1|6
1648479680000|2022-03-28 15:01:20|47133.9|47113.9|47120.2|47100.2|47133.9|47113.9|47120.2|47100.2|2
1648479690000|2022-03-28 15:01:30|47120.1|47100.1|47133.9|47113.9|47135.1|47115.1|47118.9|47098.9|17
1648479700000|2022-03-28 15:01:40|47131.4|47111.4|47112.6|47092.6|47131.4|47111.4|47112.6|47092.6|6
1648479710000|2022-03-28 15:01:50|47111.4|47091.4|47102.6|47082.6|47111.4|47091.4|47101.4|47081.4|1
1648479720000|2022-03-28 15:02:00|47106.4|47086.4|47125.1|47105.1|47126.4|47106.4|47101.4|47081.4|6
1648479730000|2022-03-28 15:02:10|47127.6|47107.6|47131.4|47111.4|47131.4|47111.4|47123.9|47103.9|19
1648479740000|2022-03-28 15:02:20|47133.9|47113.9|47131.4|47111.4|47136.4|47116.4|47131.4|47111.4|5
1648479750000|2022-03-28 15:02:30|47133.9|47113.9|47136.4|47116.4|47136.4|47116.4|47131.4|47111.4|0
1648479760000|2022-03-28 15:02:40|47131.4|47111.4|47128.9|47108.9|47131.4|47111.4|47126.4|47106.4|4
1648479770000|2022-03-28 15:02:50|47127.6|47107.6|47118.9|47098.9|47128.9|47108.9|47118.9|47098.9|1
1648479780000|2022-03-28 15:03:00|47121.4|47101.4|47126.4|47106.4|47126.4|47106.4|47121.4|47101.4|6
1648479790000|2022-03-28 15:03:10|47125.2|47105.2|47123.9|47103.9|47125.2|47105.2|47121.4|47101.4|0
1648479800000|2022-03-28 15:03:20|47125.2|47105.2|47131.4|47111.4|47131.4|47111.4|47125.2|47105.2|0
1648479810000|2022-03-28 15:03:30|47128.9|47108.9|47128.9|47108.9|47130.1|47110.1|47126.4|47106.4|0
1648479820000|2022-03-28 15:03:40|47130.1|47110.1|47123.9|47103.9|47130.1|47110.1|47122.6|47102.6|5
1648479830000|2022-03-28 15:03:50|47122.7|47102.7|47126.4|47106.4|47126.4|47106.4|47121.4|47101.4|5
1648479840000|2022-03-28 15:04:00|47128.8|47108.8|47136.4|47116.4|47136.4|47116.4|47128.8|47108.8|5
1648479850000|2022-03-28 15:04:10|47135.2|47115.2|47133.9|47113.9|47135.2|47115.2|47133.9|47113.9|1
1648479860000|2022-03-28 15:04:20|47135.1|47115.1|47136.4|47116.4|47137.6|47117.6|47135.1|47115.1|4
1648479870000|2022-03-28 15:04:30|47138.9|47118.9|47148.9|47128.9|47148.9|47128.9|47138.9|47118.9|12
1648479880000|2022-03-28 15:04:40|47146.4|47126.4|47146.4|47126.4|47146.4|47126.4|47146.4|47126.4|4
1648479900000|2022-03-28 15:05:00|47145.2|47125.2|47146.4|47126.4|47146.4|47126.4|47140.1|47120.1|6
1648479910000|2022-03-28 15:05:10|47148.9|47128.9|47155.1|47135.1|47156.4|47136.4|47148.9|47128.9|12
1648479920000|2022-03-28 15:05:20|47156.4|47136.4|47161.4|47141.4|47161.4|47141.4|47156.4|47136.4|3
1648479930000|2022-03-28 15:05:30|47160.2|47140.2|47138.9|47118.9|47160.2|47140.2|47138.9|47118.9|10
1648479940000|2022-03-28 15:05:40|47137.7|47117.7|47136.4|47116.4|47137.7|47117.7|47133.9|47113.9|1
1648479950000|2022-03-28 15:05:50|47135.2|47115.2|47126.4|47106.4|47135.2|47115.2|47123.9|47103.9|8
1648479960000|2022-03-28 15:06:00|47123.9|47103.9|47133.9|47113.9|47133.9|47113.9|47123.9|47103.9|4
1648479970000|2022-03-28 15:06:10|47135.2|47115.2|47148.9|47128.9|47148.9|47128.9|47135.2|47115.2|1
1648479980000|2022-03-28 15:06:20|47146.4|47126.4|47145.2|47125.2|47147.6|47127.6|47145.2|47125.2|2
1648479990000|2022-03-28 15:06:30|47146.4|47126.4|47146.4|47126.4|47146.4|47126.4|47143.9|47123.9|3
1648480000000|2022-03-28 15:06:40|47145.1|47125.1|47141.4|47121.4|47145.1|47125.1|47141.4|47121.4|5
1648480010000|2022-03-28 15:06:50|47140.2|47120.2|47145.1|47125.1|47145.1|47125.1|47140.2|47120.2|1
1648480020000|2022-03-28 15:07:00|47146.4|47126.4|47148.9|47128.9|47148.9|47128.9|47146.4|47126.4|0
1648480030000|2022-03-28 15:07:10|47151.4|47131.4|47160.1|47140.1|47160.1|47140.1|47151.4|47131.4|6
1648480040000|2022-03-28 15:07:20|47161.4|47141.4|47165.1|47145.1|47165.1|47145.1|47158.9|47138.9|6
1648480050000|2022-03-28 15:07:30|||||||||4
1648480060000|2022-03-28 15:07:40|47167.6|47147.6|47173.9|47153.9|47176.4|47156.4|47167.6|47147.6|13
1648480070000|2022-03-28 15:07:50|47168.9|47148.9|47171.4|47151.4|47176.4|47156.4|47168.9|47148.9|7
1648480080000|2022-03-28 15:08:00|47170.2|47150.2|47168.9|47148.9|47171.4|47151.4|47168.9|47148.9|5
1648480090000|2022-03-28 15:08:10|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|4
1648480100000|2022-03-28 15:08:20|47169|47149|47176.4|47156.4|47176.4|47156.4|47169|47149|2
1648480110000|2022-03-28 15:08:30|47174|47154|47171.4|47151.4|47174|47154|47168.9|47148.9|19
1648480120000|2022-03-28 15:08:40|47172.7|47152.7|47177.6|47157.6|47177.6|47157.6|47172.7|47152.7|6
1648480130000|2022-03-28 15:08:50|47178.9|47158.9|47182.7|47162.7|47182.7|47162.7|47178.9|47158.9|1
1648480140000|2022-03-28 15:09:00|47183.9|47163.9|47188.9|47168.9|47188.9|47168.9|47178.9|47158.9|11
1648480150000|2022-03-28 15:09:10|47190.1|47170.1|47188.9|47168.9|47191.4|47171.4|47188.9|47168.9|5
1648480160000|2022-03-28 15:09:20|47191.4|47171.4|47191.4|47171.4|47193.9|47173.9|47191.4|47171.4|2
1648480170000|2022-03-28 15:09:30|47192.6|47172.6|47191.4|47171.4|47192.6|47172.6|47191.4|47171.4|1
1648480180000|2022-03-28 15:09:40|47192.6|47172.6|47191.4|47171.4|47192.7|47172.7|47191.4|47171.4|0
1648480200000|2022-03-28 15:10:00|47192.7|47172.7|47188.9|47168.9|47197.6|47177.6|47188.9|47168.9|17
1648480210000|2022-03-28 15:10:10|47191.4|47171.4|47176.4|47156.4|47191.4|47171.4|47176.4|47156.4|1
1648480220000|2022-03-28 15:10:20|47178.9|47158.9|47186.4|47166.4|47191.4|47171.4|47178.9|47158.9|8
1648480230000|2022-03-28 15:10:30|47185.2|47165.2|47191.4|47171.4|47191.4|47171.4|47183.9|47163.9|7
1648480240000|2022-03-28 15:10:40|47196.4|47176.4|47191.4|47171.4|47196.4|47176.4|47191.4|47171.4|3
1648480260000|2022-03-28 15:11:00|47193.9|47173.9|47207.6|47187.6|47207.6|47187.6|47193.9|47173.9|17
1648480270000|2022-03-28 15:11:10|47205.1|47185.1|47203.9|47183.9|47208.9|47188.9|47203.9|47183.9|7
1648480280000|2022-03-28 15:11:20|47207.6|47187.6|47207.7|47187.7|47207.7|47187.7|47206.4|47186.4|29
1648480290000|2022-03-28 15:11:30|47208.9|47188.9|47210.2|47190.2|47210.2|47190.2|47207.7|47187.7|29
1648480300000|2022-03-28 15:11:40|47207.7|47187.7|47212.7|47192.7|47215.2|47195.2|47207.7|47187.7|18
1648480310000|2022-03-28 15:11:50|47211.5|47191.5|47210.2|47190.2|47212.7|47192.7|47210.2|47190.2|0
1648480320000|2022-03-28 15:12:00|47212.7|47192.7|47212.7|47192.7|47215.2|47195.2|47212.7|47192.7|2
1648480330000|2022-03-28 15:12:10|47211.5|47191.5|47214|47194|47214|47194|47211.5|47191.5|5
1648480340000|2022-03-28 15:12:20|47211.5|47191.5|47211.5|47191.5|47216.5|47196.5|47211.5|47191.5|4
1648480350000|2022-03-28 15:12:30|47214|47194|47211.5|47191.5|47214|47194|47211.5|47191.5|1
1648480360000|2022-03-28 15:12:40|47212.7|47192.7|47215.2|47195.2|47215.2|47195.2|47212.7|47192.7|6
1648480370000|2022-03-28 15:12:50|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47215.2|47195.2|2
1648480380000|2022-03-28 15:13:00|47218.9|47198.9|47217.7|47197.7|47218.9|47198.9|47217.7|47197.7|3
1648480390000|2022-03-28 15:13:10|47216.5|47196.5|47217.7|47197.7|47217.7|47197.7|47216.5|47196.5|2
1648480400000|2022-03-28 15:13:20|47216.5|47196.5|47217.7|47197.7|47220.2|47200.2|47215.2|47195.2|8
1648480410000|2022-03-28 15:13:30|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|2
1648480420000|2022-03-28 15:13:40|47221.5|47201.5|47217.7|47197.7|47226.5|47206.5|47216.5|47196.5|19
1648480430000|2022-03-28 15:13:50|47216.5|47196.5|47221.5|47201.5|47221.5|47201.5|47216.5|47196.5|17
1648480440000|2022-03-28 15:14:00|47219|47199|47219|47199|47221.5|47201.5|47219|47199|5
1648480450000|2022-03-28 15:14:10|47220.2|47200.2|47224|47204|47224|47204|47220.2|47200.2|19
1648480460000|2022-03-28 15:14:20|||||||||6
1648480470000|2022-03-28 15:14:30|47226.5|47206.5|47222.7|47202.7|47226.5|47206.5|47222.7|47202.7|6
1648480480000|2022-03-28 15:14:40|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|1
1648480490000|2022-03-28 15:14:50|||||||||2
1648480500000|2022-03-28 15:15:00|47220.2|47200.2|47215.2|47195.2|47220.2|47200.2|47215.2|47195.2|56
1648480510000|2022-03-28 15:15:10|47214|47194|47211.5|47191.5|47214|47194|47208.9|47188.9|78
1648480520000|2022-03-28 15:15:20|47214|47194|47214|47194|47214|47194|47214|47194|102
1648480530000|2022-03-28 15:15:30|47216.5|47196.5|47221.5|47201.5|47221.5|47201.5|47216.5|47196.5|56
1648480540000|2022-03-28 15:15:40|47222.7|47202.7|47231.4|47211.4|47231.5|47211.5|47222.7|47202.7|54
1648480550000|2022-03-28 15:15:50|47228.9|47208.9|47220.2|47200.2|47228.9|47208.9|47220.2|47200.2|45
1648480560000|2022-03-28 15:16:00|47217.7|47197.7|47216.5|47196.5|47217.7|47197.7|47214|47194|30
1648480570000|2022-03-28 15:16:10|47215.2|47195.2|47216.5|47196.5|47216.5|47196.5|47215.2|47195.2|21
1648480580000|2022-03-28 15:16:20|47215.2|47195.2|47196.4|47176.4|47215.2|47195.2|47195.1|47175.1|25
1648480590000|2022-03-28 15:16:30|47195.1|47175.1|47185.2|47165.2|47195.1|47175.1|47185.2|47165.2|8
1648480600000|2022-03-28 15:16:40|47183.9|47163.9|47171.4|47151.4|47183.9|47163.9|47171.4|47151.4|18
1648480610000|2022-03-28 15:16:50|47168.9|47148.9|47168.9|47148.9|47172.7|47152.7|47168.9|47148.9|5
1648480620000|2022-03-28 15:17:00|47172.6|47152.6|47190.2|47170.2|47190.2|47170.2|47172.6|47152.6|15
1648480630000|2022-03-28 15:17:10|47188.9|47168.9|47192.7|47172.7|47192.7|47172.7|47188.9|47168.9|3
1648480640000|2022-03-28 15:17:20|47197.6|47177.6|47203.9|47183.9|47206.4|47186.4|47197.6|47177.6|12
1648480650000|2022-03-28 15:17:30|47205.2|47185.2|47203.9|47183.9|47206.4|47186.4|47203.9|47183.9|6
1648480660000|2022-03-28 15:17:40|47205.1|47185.1|47213.9|47193.9|47213.9|47193.9|47205.1|47185.1|4
1648480670000|2022-03-28 15:17:50|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|5
1648480680000|2022-03-28 15:18:00|47217.7|47197.7|47217.7|47197.7|47220.2|47200.2|47217.7|47197.7|4
1648480690000|2022-03-28 15:18:10|47215.2|47195.2|47213.9|47193.9|47215.2|47195.2|47213.9|47193.9|2
1648480700000|2022-03-28 15:18:20|47211.4|47191.4|47212.7|47192.7|47213.9|47193.9|47211.4|47191.4|1
1648480710000|2022-03-28 15:18:30|47211.4|47191.4|47208.9|47188.9|47211.4|47191.4|47207.6|47187.6|3
1648480720000|2022-03-28 15:18:40|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|1
1648480730000|2022-03-28 15:18:50|47205.1|47185.1|47210.1|47190.1|47210.1|47190.1|47205.1|47185.1|12
1648480740000|2022-03-28 15:19:00|47212.6|47192.6|47216.4|47196.4|47216.4|47196.4|47212.6|47192.6|9
1648480750000|2022-03-28 15:19:10|47213.9|47193.9|47211.4|47191.4|47213.9|47193.9|47211.4|47191.4|3
1648480760000|2022-03-28 15:19:20|47207.6|47187.6|47206.4|47186.4|47207.6|47187.6|47206.4|47186.4|1
1648480770000|2022-03-28 15:19:30|47202.7|47182.7|47200.2|47180.2|47202.7|47182.7|47200.2|47180.2|3
1648480780000|2022-03-28 15:19:40|||||||||1
1648480790000|2022-03-28 15:19:50|47201.4|47181.4|47198.9|47178.9|47202.7|47182.7|47198.9|47178.9|0
1648480800000|2022-03-28 15:20:00|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|5
1648480810000|2022-03-28 15:20:10|47202.6|47182.6|47198.9|47178.9|47202.6|47182.6|47198.9|47178.9|4
1648480820000|2022-03-28 15:20:20|47197.6|47177.6|47192.7|47172.7|47198.9|47178.9|47192.7|47172.7|3
1648480830000|2022-03-28 15:20:30|47193.9|47173.9|47192.6|47172.6|47193.9|47173.9|47188.9|47168.9|3
1648480840000|2022-03-28 15:20:40|47193.8|47173.8|47196.4|47176.4|47197.6|47177.6|47193.8|47173.8|3
1648480850000|2022-03-28 15:20:50|47197.6|47177.6|47202.6|47182.6|47203.8|47183.8|47197.6|47177.6|8
1648480860000|2022-03-28 15:21:00|47207.7|47187.7|47205.1|47185.1|47207.7|47187.7|47205.1|47185.1|4
1648480870000|2022-03-28 15:21:10|47203.8|47183.8|47196.4|47176.4|47205.1|47185.1|47196.4|47176.4|0
1648480880000|2022-03-28 15:21:20|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|47195.2|47175.2|2
1648480890000|2022-03-28 15:21:30|47196.4|47176.4|47197.6|47177.6|47197.6|47177.6|47196.4|47176.4|3
1648480900000|2022-03-28 15:21:40|47198.9|47178.9|47202.6|47182.6|47202.6|47182.6|47198.9|47178.9|0
1648480910000|2022-03-28 15:21:50|47203.9|47183.9|47205.2|47185.2|47206.5|47186.5|47202.7|47182.7|0
1648480920000|2022-03-28 15:22:00|47206.5|47186.5|47203.9|47183.9|47206.5|47186.5|47201.4|47181.4|5
1648480930000|2022-03-28 15:22:10|47202.7|47182.7|47201.4|47181.4|47202.7|47182.7|47201.4|47181.4|2
1648480940000|2022-03-28 15:22:20|47205.1|47185.1|47206.4|47186.4|47206.4|47186.4|47205.1|47185.1|3
1648480950000|2022-03-28 15:22:30|47207.7|47187.7|47206.4|47186.4|47207.7|47187.7|47206.4|47186.4|2
1648480960000|2022-03-28 15:22:40|47203.9|47183.9|47188.9|47168.9|47203.9|47183.9|47188.9|47168.9|20
1648480970000|2022-03-28 15:22:50|47187.7|47167.7|47183.9|47163.9|47188.9|47168.9|47183.9|47163.9|3
1648480980000|2022-03-28 15:23:00|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|4
1648480990000|2022-03-28 15:23:10|47185.1|47165.1|47178.9|47158.9|47185.1|47165.1|47178.9|47158.9|5
1648481000000|2022-03-28 15:23:20|47176.4|47156.4|47175.2|47155.2|47176.4|47156.4|47175.2|47155.2|42
1648481010000|2022-03-28 15:23:30|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|21
1648481020000|2022-03-28 15:23:40|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|22
1648481030000|2022-03-28 15:23:50|47184|47164|47184|47164|47184|47164|47184|47164|4
1648481040000|2022-03-28 15:24:00|47182.7|47162.7|47194|47174|47194|47174|47181.5|47161.5|11
1648481050000|2022-03-28 15:24:10|47191.5|47171.5|47184|47164|47191.5|47171.5|47184|47164|18
1648481060000|2022-03-28 15:24:20|47186.5|47166.5|47190.2|47170.2|47191.5|47171.5|47186.5|47166.5|8
1648481070000|2022-03-28 15:24:30|47189|47169|47169|47149|47189|47169|47169|47149|8
1648481080000|2022-03-28 15:24:40|47164|47144|47165.2|47145.2|47167.7|47147.7|47154|47134|13
1648481090000|2022-03-28 15:24:50|47164|47144|47161.5|47141.5|47164|47144|47161.5|47141.5|7
1648481100000|2022-03-28 15:25:00|47160.2|47140.2|47169|47149|47170.2|47150.2|47160.2|47140.2|3
1648481110000|2022-03-28 15:25:10|47179|47159|47185.2|47165.2|47187.7|47167.7|47179|47159|14
1648481120000|2022-03-28 15:25:20|47184|47164|47184|47164|47184|47164|47184|47164|0
1648481130000|2022-03-28 15:25:30|47181.5|47161.5|47164|47144|47181.5|47161.5|47164|47144|17
1648481140000|2022-03-28 15:25:40|47162.7|47142.7|47164|47144|47166.5|47146.5|47161.5|47141.5|4
1648481150000|2022-03-28 15:25:50|47162.7|47142.7|47161.5|47141.5|47162.7|47142.7|47161.5|47141.5|2
1648481160000|2022-03-28 15:26:00|47156.5|47136.5|47158.9|47138.9|47160.1|47140.1|47156.5|47136.5|15
1648481170000|2022-03-28 15:26:10|47160.1|47140.1|47160.1|47140.1|47160.1|47140.1|47160.1|47140.1|5
1648481180000|2022-03-28 15:26:20|47161.4|47141.4|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|12
1648481190000|2022-03-28 15:26:30|47161.5|47141.5|47161.5|47141.5|47164|47144|47161.5|47141.5|6
1648481200000|2022-03-28 15:26:40|47160.2|47140.2|47154|47134|47160.2|47140.2|47154|47134|4
1648481210000|2022-03-28 15:26:50|47149|47129|47144|47124|47149|47129|47144|47124|14
1648481220000|2022-03-28 15:27:00|47141.5|47121.5|47146.5|47126.5|47146.5|47126.5|47141.5|47121.5|2
1648481240000|2022-03-28 15:27:20|47144|47124|47146.5|47126.5|47146.5|47126.5|47141.5|47121.5|36
1648481250000|2022-03-28 15:27:30|||||||||5
1648481260000|2022-03-28 15:27:40|47144|47124|47146.5|47126.5|47146.5|47126.5|47141.5|47121.5|9
1648481270000|2022-03-28 15:27:50|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|47144|47124|0
1648481280000|2022-03-28 15:28:00|47146.5|47126.5|47149|47129|47150.2|47130.2|47146.5|47126.5|2
1648481290000|2022-03-28 15:28:10|47151.5|47131.5|47151.5|47131.5|47151.5|47131.5|47151.5|47131.5|2
1648481300000|2022-03-28 15:28:20|47149|47129|47149|47129|47149|47129|47149|47129|0
1648481310000|2022-03-28 15:28:30|47151.5|47131.5|47159|47139|47159|47139|47150.2|47130.2|2
1648481320000|2022-03-28 15:28:40|47164|47144|47166.5|47146.5|47169|47149|47164|47144|4
1648481330000|2022-03-28 15:28:50|47169|47149|47169|47149|47169|47149|47167.7|47147.7|6
1648481340000|2022-03-28 15:29:00|47166.5|47146.5|47179|47159|47179|47159|47166.5|47146.5|2
1648481350000|2022-03-28 15:29:10|47181.5|47161.5|47179|47159|47181.5|47161.5|47179|47159|3
1648481360000|2022-03-28 15:29:20|47177.7|47157.7|47174|47154|47177.7|47157.7|47174|47154|1
1648481370000|2022-03-28 15:29:30|47184|47164|47186.5|47166.5|47186.5|47166.5|47184|47164|8
1648481380000|2022-03-28 15:29:40|47190.2|47170.2|47189|47169|47194|47174|47189|47169|2
1648481390000|2022-03-28 15:29:50|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|47187.7|47167.7|8
1648481400000|2022-03-28 15:30:00|47194|47174|47155.2|47135.2|47196.5|47176.5|47155.2|47135.2|9
1648481410000|2022-03-28 15:30:10|47152.7|47132.7|47160.2|47140.2|47161.5|47141.5|47152.7|47132.7|3
1648481420000|2022-03-28 15:30:20|47162.7|47142.7|47165.2|47145.2|47165.2|47145.2|47162.7|47142.7|6
1648481430000|2022-03-28 15:30:30|47166.5|47146.5|47165.2|47145.2|47166.5|47146.5|47164|47144|4
1648481440000|2022-03-28 15:30:40|47166.5|47146.5|47164|47144|47166.5|47146.5|47164|47144|3
1648481450000|2022-03-28 15:30:50|47166.5|47146.5|47174|47154|47174|47154|47166.5|47146.5|3
1648481460000|2022-03-28 15:31:00|47176.5|47156.5|47181.5|47161.5|47181.5|47161.5|47176.5|47156.5|1
1648481470000|2022-03-28 15:31:10|47184|47164|47189|47169|47189|47169|47184|47164|11
1648481480000|2022-03-28 15:31:20|47194|47174|47194|47174|47194|47174|47194|47174|4
1648481490000|2022-03-28 15:31:30|47197.7|47177.7|47195.2|47175.2|47197.7|47177.7|47194|47174|9
1648481500000|2022-03-28 15:31:40|47194|47174|47194|47174|47194|47174|47194|47174|0
1648481510000|2022-03-28 15:31:50|47192.7|47172.7|47189|47169|47192.7|47172.7|47189|47169|5
1648481520000|2022-03-28 15:32:00|47185.2|47165.2|47166.5|47146.5|47185.2|47165.2|47166.5|47146.5|9
1648481530000|2022-03-28 15:32:10|47169|47149|47169|47149|47169|47149|47166.5|47146.5|5
1648481540000|2022-03-28 15:32:20|47171.5|47151.5|47170.2|47150.2|47171.5|47151.5|47170.2|47150.2|0
1648481550000|2022-03-28 15:32:30|47169|47149|47169|47149|47169|47149|47169|47149|1
1648481570000|2022-03-28 15:32:50|47167.7|47147.7|47166.5|47146.5|47169|47149|47166.5|47146.5|0
1648481580000|2022-03-28 15:33:00|47169|47149|47167.7|47147.7|47169|47149|47167.7|47147.7|0
1648481590000|2022-03-28 15:33:10|47166.5|47146.5|47159|47139|47166.5|47146.5|47159|47139|3
1648481600000|2022-03-28 15:33:20|||||||||1
1648481610000|2022-03-28 15:33:30|47157.7|47137.7|47144|47124|47157.7|47137.7|47144|47124|17
1648481620000|2022-03-28 15:33:40|47141.5|47121.5|47136.5|47116.5|47141.5|47121.5|47136.5|47116.5|6
1648481630000|2022-03-28 15:33:50|47135.2|47115.2|47116.5|47096.5|47139|47119|47116.5|47096.5|57
1648481640000|2022-03-28 15:34:00|47115.2|47095.2|47110.2|47090.2|47119|47099|47110.2|47090.2|11
1648481650000|2022-03-28 15:34:10|47112.7|47092.7|47109|47089|47114|47094|47109|47089|7
1648481660000|2022-03-28 15:34:20|47107.7|47087.7|47106.5|47086.5|47107.7|47087.7|47104|47084|12
1648481670000|2022-03-28 15:34:30|47105.2|47085.2|47111.5|47091.5|47111.5|47091.5|47104|47084|15
1648481680000|2022-03-28 15:34:40|47107.7|47087.7|47104|47084|47109|47089|47104|47084|41
1648481690000|2022-03-28 15:34:50|||||||||5
1648481700000|2022-03-28 15:35:00|47102.7|47082.7|47102.7|47082.7|47104|47084|47101.4|47081.4|11
1648481710000|2022-03-28 15:35:10|47105.2|47085.2|47101.5|47081.5|47105.2|47085.2|47101.5|47081.5|7
1648481720000|2022-03-28 15:35:20|47102.7|47082.7|47101.5|47081.5|47102.7|47082.7|47101.5|47081.5|11
1648481730000|2022-03-28 15:35:30|47102.7|47082.7|47106.5|47086.5|47106.5|47086.5|47101.5|47081.5|5
1648481740000|2022-03-28 15:35:40|47105.2|47085.2|47092.7|47072.7|47105.2|47085.2|47092.7|47072.7|18
1648481750000|2022-03-28 15:35:50|47094|47074|47092.7|47072.7|47094|47074|47092.7|47072.7|7
1648481760000|2022-03-28 15:36:00|47094|47074|47107.7|47087.7|47107.7|47087.7|47094|47074|38
1648481770000|2022-03-28 15:36:10|47105.2|47085.2|47106.4|47086.4|47107.7|47087.7|47105.2|47085.2|5
1648481780000|2022-03-28 15:36:20|47107.7|47087.7|47111.5|47091.5|47111.5|47091.5|47107.7|47087.7|0
1648481790000|2022-03-28 15:36:30|47110.2|47090.2|47101.5|47081.5|47110.2|47090.2|47101.5|47081.5|4
1648481800000|2022-03-28 15:36:40|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47095.2|47075.2|12
1648481810000|2022-03-28 15:36:50|47097.7|47077.7|47107.7|47087.7|47107.7|47087.7|47097.7|47077.7|66
1648481820000|2022-03-28 15:37:00|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|47108.9|47088.9|0
1648481830000|2022-03-28 15:37:10|47112.7|47092.7|47121.4|47101.4|47121.4|47101.4|47112.7|47092.7|20
1648481840000|2022-03-28 15:37:20|47122.7|47102.7|47121.4|47101.4|47122.7|47102.7|47120.2|47100.2|1
1648481850000|2022-03-28 15:37:30|47122.7|47102.7|47132.6|47112.6|47132.6|47112.6|47122.7|47102.7|3
1648481860000|2022-03-28 15:37:40|47136.4|47116.4|47152.7|47132.7|47152.7|47132.7|47136.4|47116.4|3
1648481870000|2022-03-28 15:37:50|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|47147.7|47127.7|2
1648481880000|2022-03-28 15:38:00|||||||||2
1648481890000|2022-03-28 15:38:10|47148.9|47128.9|47150.2|47130.2|47150.2|47130.2|47148.9|47128.9|1
1648481900000|2022-03-28 15:38:20|47157.7|47137.7|47155.2|47135.2|47161.4|47141.4|47155.2|47135.2|19
1648481920000|2022-03-28 15:38:40|47153.9|47133.9|47156.4|47136.4|47156.4|47136.4|47153.9|47133.9|2
1648481930000|2022-03-28 15:38:50|47158.9|47138.9|47170.1|47150.1|47171.3|47151.3|47158.9|47138.9|12
1648481940000|2022-03-28 15:39:00|47172.6|47152.6|47186.4|47166.4|47186.4|47166.4|47172.6|47152.6|4
1648481950000|2022-03-28 15:39:10|47188.9|47168.9|47186.4|47166.4|47188.9|47168.9|47186.4|47166.4|1
1648481960000|2022-03-28 15:39:20|47190.1|47170.1|47190.1|47170.1|47190.1|47170.1|47190.1|47170.1|3
1648481970000|2022-03-28 15:39:30|47187.7|47167.7|47190.1|47170.1|47190.1|47170.1|47187.7|47167.7|2
1648481980000|2022-03-28 15:39:40|47191.4|47171.4|47195.1|47175.1|47195.1|47175.1|47191.4|47171.4|3
1648481990000|2022-03-28 15:39:50|47197.7|47177.7|47192.7|47172.7|47197.7|47177.7|47192.7|47172.7|4
1648482000000|2022-03-28 15:40:00|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47192.7|47172.7|3
1648482010000|2022-03-28 15:40:10|47207.6|47187.6|47222.7|47202.7|47225.1|47205.1|47207.6|47187.6|44
1648482020000|2022-03-28 15:40:20|47223.9|47203.9|47211.4|47191.4|47223.9|47203.9|47211.4|47191.4|11
1648482030000|2022-03-28 15:40:30|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47212.6|47192.6|5
1648482040000|2022-03-28 15:40:40|47222.6|47202.6|47222.6|47202.6|47225.1|47205.1|47222.6|47202.6|6
1648482050000|2022-03-28 15:40:50|47223.9|47203.9|47222.6|47202.6|47225.1|47205.1|47222.6|47202.6|7
1648482060000|2022-03-28 15:41:00|47221.4|47201.4|47220.1|47200.1|47222.6|47202.6|47220.1|47200.1|8
1648482070000|2022-03-28 15:41:10|47217.6|47197.6|47211.4|47191.4|47217.6|47197.6|47211.4|47191.4|2
1648482080000|2022-03-28 15:41:20|47210.2|47190.2|47211.4|47191.4|47211.4|47191.4|47210.2|47190.2|3
1648482090000|2022-03-28 15:41:30|47212.6|47192.6|47216.4|47196.4|47217.7|47197.7|47212.6|47192.6|3
1648482100000|2022-03-28 15:41:40|47217.6|47197.6|47221.4|47201.4|47221.4|47201.4|47216.4|47196.4|2
1648482110000|2022-03-28 15:41:50|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|3
1648482120000|2022-03-28 15:42:00|47218.9|47198.9|47221.4|47201.4|47221.4|47201.4|47218.9|47198.9|2
1648482130000|2022-03-28 15:42:10|47222.6|47202.6|47225.1|47205.1|47227.6|47207.6|47222.6|47202.6|4
1648482140000|2022-03-28 15:42:20|47227.6|47207.6|47221.3|47201.3|47227.6|47207.6|47221.3|47201.3|3
1648482150000|2022-03-28 15:42:30|47220.1|47200.1|47217.6|47197.6|47220.1|47200.1|47217.6|47197.6|1
1648482160000|2022-03-28 15:42:40|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|5
1648482170000|2022-03-28 15:42:50|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|3
1648482180000|2022-03-28 15:43:00|47218.9|47198.9|47222.7|47202.7|47222.7|47202.7|47216.4|47196.4|8
1648482190000|2022-03-28 15:43:10|47225.2|47205.2|47227.7|47207.7|47227.7|47207.7|47225.2|47205.2|1
1648482200000|2022-03-28 15:43:20|47229|47209|47233.9|47213.9|47233.9|47213.9|47229|47209|4
1648482210000|2022-03-28 15:43:30|||||||||1
1648482220000|2022-03-28 15:43:40|47235.2|47215.2|47230.1|47210.1|47235.2|47215.2|47230.1|47210.1|3
1648482230000|2022-03-28 15:43:50|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|1
1648482240000|2022-03-28 15:44:00|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|8
1648482250000|2022-03-28 15:44:10|||||||||1
1648482260000|2022-03-28 15:44:20|||||||||2
1648482280000|2022-03-28 15:44:40|47232.7|47212.7|47248.9|47228.9|47251.4|47231.4|47232.7|47212.7|28
1648482290000|2022-03-28 15:44:50|47247.6|47227.6|47247.7|47227.7|47248.9|47228.9|47246.4|47226.4|3
1648482300000|2022-03-28 15:45:00|47248.9|47228.9|47255.1|47235.1|47255.1|47235.1|47248.9|47228.9|11
1648482310000|2022-03-28 15:45:10|47253.9|47233.9|47255.1|47235.1|47255.1|47235.1|47253.9|47233.9|3
1648482320000|2022-03-28 15:45:20|47257.6|47237.6|47256.4|47236.4|47257.6|47237.6|47253.9|47233.9|2
1648482330000|2022-03-28 15:45:30|47255.1|47235.1|47293.9|47273.9|47293.9|47273.9|47255.1|47235.1|19
1648482340000|2022-03-28 15:45:40|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|47293.8|47273.8|11
1648482350000|2022-03-28 15:45:50|47293.9|47273.9|47293.8|47273.8|47293.9|47273.9|47290.1|47270.1|7
1648482360000|2022-03-28 15:46:00|47292.6|47272.6|47293.9|47273.9|47296.4|47276.4|47292.6|47272.6|10
1648482370000|2022-03-28 15:46:10|47291.4|47271.4|47287.6|47267.6|47292.6|47272.6|47287.6|47267.6|9
1648482380000|2022-03-28 15:46:20|47288.8|47268.8|47273.9|47253.9|47288.8|47268.8|47273.9|47253.9|11
1648482390000|2022-03-28 15:46:30|47272.7|47252.7|47268.9|47248.9|47272.7|47252.7|47268.9|47248.9|2
1648482400000|2022-03-28 15:46:40|47267.6|47247.6|47263.9|47243.9|47268.9|47248.9|47263.9|47243.9|10
1648482410000|2022-03-28 15:46:50|47266.4|47246.4|47268.9|47248.9|47271.4|47251.4|47266.4|47246.4|11
1648482420000|2022-03-28 15:47:00|47270.1|47250.1|47266.4|47246.4|47270.1|47250.1|47266.4|47246.4|6
1648482430000|2022-03-28 15:47:10|47263.9|47243.9|47257.7|47237.7|47263.9|47243.9|47257.7|47237.7|11
1648482440000|2022-03-28 15:47:20|47256.5|47236.5|47253.9|47233.9|47257.7|47237.7|47253.9|47233.9|1
1648482450000|2022-03-28 15:47:30|47255.1|47235.1|47253.9|47233.9|47255.1|47235.1|47253.9|47233.9|4
1648482460000|2022-03-28 15:47:40|47255.1|47235.1|47256.4|47236.4|47256.4|47236.4|47255.1|47235.1|7
1648482470000|2022-03-28 15:47:50|47255.2|47235.2|47262.6|47242.6|47262.6|47242.6|47255.2|47235.2|8
1648482480000|2022-03-28 15:48:00|47261.4|47241.4|47253.9|47233.9|47261.4|47241.4|47253.9|47233.9|2
1648482490000|2022-03-28 15:48:10|47252.7|47232.7|47251.4|47231.4|47252.7|47232.7|47251.4|47231.4|2
1648482500000|2022-03-28 15:48:20|47250.2|47230.2|47251.4|47231.4|47252.7|47232.7|47248.9|47228.9|9
1648482510000|2022-03-28 15:48:30|47250.2|47230.2|47251.4|47231.4|47253.9|47233.9|47248.9|47228.9|1
1648482520000|2022-03-28 15:48:40|47252.7|47232.7|47252.6|47232.6|47256.4|47236.4|47251.4|47231.4|0
1648482530000|2022-03-28 15:48:50|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47255.1|47235.1|6
1648482540000|2022-03-28 15:49:00|47260.1|47240.1|47270.1|47250.1|47271.4|47251.4|47260.1|47240.1|3
1648482550000|2022-03-28 15:49:10|47267.7|47247.7|47266.4|47246.4|47268.9|47248.9|47266.4|47246.4|1
1648482560000|2022-03-28 15:49:20|47268.9|47248.9|47271.4|47251.4|47271.4|47251.4|47266.4|47246.4|6
1648482570000|2022-03-28 15:49:30|47272.7|47252.7|47271.4|47251.4|47275.1|47255.1|47271.4|47251.4|9
1648482580000|2022-03-28 15:49:40|47270.1|47250.1|47258.9|47238.9|47270.1|47250.1|47257.6|47237.6|4
1648482590000|2022-03-28 15:49:50|47260.1|47240.1|47251.4|47231.4|47260.1|47240.1|47250.1|47230.1|0
1648482600000|2022-03-28 15:50:00|47252.6|47232.6|47256.4|47236.4|47256.4|47236.4|47250.1|47230.1|5
1648482610000|2022-03-28 15:50:10|47255.1|47235.1|47262.7|47242.7|47262.7|47242.7|47255.1|47235.1|1
1648482620000|2022-03-28 15:50:20|47263.9|47243.9|47266.4|47246.4|47268.9|47248.9|47263.9|47243.9|2
1648482630000|2022-03-28 15:50:30|47268.9|47248.9|47281.3|47261.3|47281.3|47261.3|47268.9|47248.9|7
1648482640000|2022-03-28 15:50:40|47280.1|47260.1|47280.1|47260.1|47280.1|47260.1|47280.1|47260.1|3
1648482650000|2022-03-28 15:50:50|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|5
1648482660000|2022-03-28 15:51:00|47277.6|47257.6|47276.4|47256.4|47277.6|47257.6|47273.8|47253.8|8
1648482680000|2022-03-28 15:51:20|47277.6|47257.6|47278.9|47258.9|47278.9|47258.9|47277.6|47257.6|2
1648482690000|2022-03-28 15:51:30|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|2
1648482700000|2022-03-28 15:51:40|47277.6|47257.6|47276.4|47256.4|47277.6|47257.6|47276.4|47256.4|3
1648482710000|2022-03-28 15:51:50|47277.6|47257.6|47288.8|47268.8|47288.8|47268.8|47276.4|47256.4|3
1648482720000|2022-03-28 15:52:00|47290.1|47270.1|47293.8|47273.8|47293.8|47273.8|47290.1|47270.1|5
1648482730000|2022-03-28 15:52:10|47292.6|47272.6|47290.1|47270.1|47295.1|47275.1|47290.1|47270.1|2
1648482740000|2022-03-28 15:52:20|47291.3|47271.3|47292.6|47272.6|47292.6|47272.6|47291.3|47271.3|1
1648482750000|2022-03-28 15:52:30|47291.3|47271.3|47282.6|47262.6|47291.3|47271.3|47282.6|47262.6|2
1648482760000|2022-03-28 15:52:40|47281.3|47261.3|47275.1|47255.1|47282.6|47262.6|47275.1|47255.1|16
1648482770000|2022-03-28 15:52:50|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|0
1648482780000|2022-03-28 15:53:00|47278.9|47258.9|47280.2|47260.2|47280.2|47260.2|47275.2|47255.2|0
1648482790000|2022-03-28 15:53:10|47283.9|47263.9|47290.1|47270.1|47290.1|47270.1|47283.9|47263.9|3
1648482800000|2022-03-28 15:53:20|47291.3|47271.3|47292.6|47272.6|47292.6|47272.6|47291.3|47271.3|1
1648482810000|2022-03-28 15:53:30|47295.1|47275.1|47290.1|47270.1|47295.1|47275.1|47290.1|47270.1|1
1648482820000|2022-03-28 15:53:40|47291.3|47271.3|47290.1|47270.1|47295.1|47275.1|47290.1|47270.1|3
1648482830000|2022-03-28 15:53:50|47288.9|47268.9|47288.9|47268.9|47288.9|47268.9|47285.2|47265.2|10
1648482840000|2022-03-28 15:54:00|||||||||2
1648482850000|2022-03-28 15:54:10|47290.1|47270.1|47292.6|47272.6|47292.6|47272.6|47290.1|47270.1|11
1648482860000|2022-03-28 15:54:20|47293.8|47273.8|47295.1|47275.1|47295.1|47275.1|47293.8|47273.8|4
1648482870000|2022-03-28 15:54:30|47296.3|47276.3|47308.9|47288.9|47308.9|47288.9|47296.3|47276.3|8
1648482880000|2022-03-28 15:54:40|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|4
1648482890000|2022-03-28 15:54:50|47308.9|47288.9|47312.6|47292.6|47315.1|47295.1|47307.6|47287.6|23
1648482900000|2022-03-28 15:55:00|47313.9|47293.9|47311.4|47291.4|47317.6|47297.6|47303.9|47283.9|14
1648482910000|2022-03-28 15:55:10|47310.1|47290.1|47296.4|47276.4|47310.1|47290.1|47296.4|47276.4|2
1648482920000|2022-03-28 15:55:20|47293.9|47273.9|47291.4|47271.4|47293.9|47273.9|47291.4|47271.4|1
1648482930000|2022-03-28 15:55:30|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|47293.9|47273.9|2
1648482940000|2022-03-28 15:55:40|47292.7|47272.7|47291.4|47271.4|47292.7|47272.7|47291.4|47271.4|0
1648482950000|2022-03-28 15:55:50|47290.2|47270.2|47271.4|47251.4|47290.2|47270.2|47271.4|47251.4|8
1648482960000|2022-03-28 15:56:00|47272.6|47252.6|47261.4|47241.4|47273.9|47253.9|47260.1|47240.1|8
1648482970000|2022-03-28 15:56:10|47260.1|47240.1|47258.9|47238.9|47261.4|47241.4|47258.9|47238.9|2
1648482980000|2022-03-28 15:56:20|47261.4|47241.4|47258.9|47238.9|47261.4|47241.4|47258.9|47238.9|9
1648482990000|2022-03-28 15:56:30|47257.7|47237.7|47253.9|47233.9|47258.9|47238.9|47253.9|47233.9|5
1648483000000|2022-03-28 15:56:40|47252.7|47232.7|47251.4|47231.4|47252.7|47232.7|47251.4|47231.4|3
1648483010000|2022-03-28 15:56:50|47255.1|47235.1|47253.9|47233.9|47255.1|47235.1|47251.4|47231.4|8
1648483020000|2022-03-28 15:57:00|47250.1|47230.1|47251.4|47231.4|47251.4|47231.4|47250.1|47230.1|3
1648483030000|2022-03-28 15:57:10|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1648483040000|2022-03-28 15:57:20|47261.4|47241.4|47268.9|47248.9|47268.9|47248.9|47261.4|47241.4|7
1648483050000|2022-03-28 15:57:30|47270.1|47250.1|47276.4|47256.4|47278.9|47258.9|47270.1|47250.1|3
1648483060000|2022-03-28 15:57:40|47275.1|47255.1|47273.9|47253.9|47275.1|47255.1|47273.9|47253.9|6
1648483070000|2022-03-28 15:57:50|47271.4|47251.4|47260.2|47240.2|47271.4|47251.4|47260.2|47240.2|2
1648483080000|2022-03-28 15:58:00|47257.7|47237.7|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|3
1648483090000|2022-03-28 15:58:10|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|7
1648483100000|2022-03-28 15:58:20|47263.9|47243.9|47261.4|47241.4|47263.9|47243.9|47261.4|47241.4|2
1648483110000|2022-03-28 15:58:30|47260.1|47240.1|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|1
1648483130000|2022-03-28 15:58:50|47263.9|47243.9|47255.2|47235.2|47263.9|47243.9|47253.9|47233.9|7
1648483140000|2022-03-28 15:59:00|47253.9|47233.9|47256.4|47236.4|47256.4|47236.4|47253.9|47233.9|3
1648483150000|2022-03-28 15:59:10|47258.8|47238.8|47258.8|47238.8|47258.8|47238.8|47258.8|47238.8|5
1648483160000|2022-03-28 15:59:20|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|4
1648483170000|2022-03-28 15:59:30|47263.9|47243.9|47263.9|47243.9|47267.7|47247.7|47263.9|47243.9|5
1648483180000|2022-03-28 15:59:40|47266.4|47246.4|47252.6|47232.6|47267.7|47247.7|47252.6|47232.6|2
1648483190000|2022-03-28 15:59:50|47251.4|47231.4|47252.6|47232.6|47252.6|47232.6|47250.1|47230.1|1
1648483200000|2022-03-28 16:00:00|47251.4|47231.4|47258.9|47238.9|47258.9|47238.9|47251.3|47231.3|12
1648483210000|2022-03-28 16:00:10|47263.8|47243.8|47268.9|47248.9|47268.9|47248.9|47262.6|47242.6|4
1648483220000|2022-03-28 16:00:20|47271.4|47251.4|47275.2|47255.2|47275.2|47255.2|47271.4|47251.4|1
1648483230000|2022-03-28 16:00:30|47277.7|47257.7|47282.6|47262.6|47282.6|47262.6|47277.6|47257.6|4
1648483240000|2022-03-28 16:00:40|||||||||20
1648483250000|2022-03-28 16:00:50|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|3
1648483260000|2022-03-28 16:01:00|47282.7|47262.7|47283.9|47263.9|47283.9|47263.9|47281.4|47261.4|0
1648483270000|2022-03-28 16:01:10|47286.4|47266.4|47288.9|47268.9|47288.9|47268.9|47286.4|47266.4|3
1648483280000|2022-03-28 16:01:20|47287.7|47267.7|47283.9|47263.9|47287.7|47267.7|47283.9|47263.9|1
1648483290000|2022-03-28 16:01:30|47286.4|47266.4|47286.4|47266.4|47288.9|47268.9|47286.4|47266.4|3
1648483300000|2022-03-28 16:01:40|47287.6|47267.6|47290.1|47270.1|47290.1|47270.1|47287.6|47267.6|2
1648483310000|2022-03-28 16:01:50|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|47295.1|47275.1|7
1648483320000|2022-03-28 16:02:00|47298.9|47278.9|47298.9|47278.9|47302.6|47282.6|47297.6|47277.6|7
1648483330000|2022-03-28 16:02:10|47297.6|47277.6|47301.4|47281.4|47301.4|47281.4|47297.6|47277.6|11
1648483340000|2022-03-28 16:02:20|47302.6|47282.6|47298.9|47278.9|47302.6|47282.6|47297.6|47277.6|1
1648483350000|2022-03-28 16:02:30|47302.6|47282.6|47302.6|47282.6|47303.9|47283.9|47302.6|47282.6|4
1648483360000|2022-03-28 16:02:40|47308.9|47288.9|47308.9|47288.9|47308.9|47288.9|47305.1|47285.1|6
1648483370000|2022-03-28 16:02:50|47307.7|47287.7|47307.7|47287.7|47308.9|47288.9|47306.4|47286.4|3
1648483380000|2022-03-28 16:03:00|47306.4|47286.4|47303.9|47283.9|47308.9|47288.9|47303.9|47283.9|12
1648483390000|2022-03-28 16:03:10|||||||||4
1648483400000|2022-03-28 16:03:20|47302.7|47282.7|47291.4|47271.4|47302.7|47282.7|47288.9|47268.9|16
1648483410000|2022-03-28 16:03:30|47296.4|47276.4|47298.9|47278.9|47298.9|47278.9|47296.4|47276.4|1
1648483420000|2022-03-28 16:03:40|47303.9|47283.9|47310.2|47290.2|47310.2|47290.2|47303.9|47283.9|7
1648483430000|2022-03-28 16:03:50|47308.9|47288.9|47306.4|47286.4|47310.1|47290.1|47306.4|47286.4|6
1648483440000|2022-03-28 16:04:00|47303.9|47283.9|47306.4|47286.4|47306.4|47286.4|47303.9|47283.9|0
1648483450000|2022-03-28 16:04:10|47307.7|47287.7|47308.9|47288.9|47308.9|47288.9|47307.7|47287.7|2
1648483460000|2022-03-28 16:04:20|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|8
1648483470000|2022-03-28 16:04:30|47310.1|47290.1|47307.6|47287.6|47311.4|47291.4|47307.6|47287.6|1
1648483480000|2022-03-28 16:04:40|47308.9|47288.9|47307.6|47287.6|47310.1|47290.1|47307.6|47287.6|5
1648483490000|2022-03-28 16:04:50|||||||||1
1648483500000|2022-03-28 16:05:00|47308.8|47288.8|47307.6|47287.6|47310.1|47290.1|47306.4|47286.4|2
1648483510000|2022-03-28 16:05:10|47308.8|47288.8|47311.4|47291.4|47311.4|47291.4|47306.4|47286.4|0
1648483520000|2022-03-28 16:05:20|47313.9|47293.9|47323.8|47303.8|47323.8|47303.8|47313.9|47293.9|18
1648483530000|2022-03-28 16:05:30|47327.6|47307.6|47335.1|47315.1|47337.6|47317.6|47327.6|47307.6|21
1648483540000|2022-03-28 16:05:40|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|47333.9|47313.9|6
1648483550000|2022-03-28 16:05:50|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|5
1648483560000|2022-03-28 16:06:00|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|47331.4|47311.4|1
1648483570000|2022-03-28 16:06:10|||||||||2
1648483580000|2022-03-28 16:06:20|47316.4|47296.4|47310.2|47290.2|47316.4|47296.4|47310.1|47290.1|23
1648483590000|2022-03-28 16:06:30|47308.9|47288.9|47311.4|47291.4|47313.9|47293.9|47308.9|47288.9|7
1648483600000|2022-03-28 16:06:40|47310.1|47290.1|47311.3|47291.3|47313.9|47293.9|47310.1|47290.1|10
1648483610000|2022-03-28 16:06:50|47308.9|47288.9|47305.2|47285.2|47308.9|47288.9|47305.2|47285.2|10
1648483620000|2022-03-28 16:07:00|47306.5|47286.5|47308.9|47288.9|47308.9|47288.9|47305.2|47285.2|2
1648483630000|2022-03-28 16:07:10|47307.6|47287.6|47291.4|47271.4|47308.9|47288.9|47287.7|47267.7|26
1648483640000|2022-03-28 16:07:20|47288.9|47268.9|47286.4|47266.4|47291.4|47271.4|47283.9|47263.9|10
1648483650000|2022-03-28 16:07:30|47285.2|47265.2|47286.4|47266.4|47288.9|47268.9|47283.9|47263.9|2
1648483660000|2022-03-28 16:07:40|47283.9|47263.9|47283.9|47263.9|47286.4|47266.4|47283.9|47263.9|1
1648483670000|2022-03-28 16:07:50|47282.7|47262.7|47282.7|47262.7|47283.9|47263.9|47282.7|47262.7|5
1648483680000|2022-03-28 16:08:00|47281.4|47261.4|47280.2|47260.2|47283.9|47263.9|47280.2|47260.2|8
1648483690000|2022-03-28 16:08:10|||||||||3
1648483700000|2022-03-28 16:08:20|||||||||9
1648483710000|2022-03-28 16:08:30|47277.7|47257.7|47258.9|47238.9|47277.7|47257.7|47256.4|47236.4|19
1648483720000|2022-03-28 16:08:40|47256.4|47236.4|47256.4|47236.4|47257.7|47237.7|47255.2|47235.2|19
1648483730000|2022-03-28 16:08:50|47258.9|47238.9|47260.2|47240.2|47260.2|47240.2|47258.9|47238.9|23
1648483740000|2022-03-28 16:09:00|47258.9|47238.9|47256.4|47236.4|47260.2|47240.2|47255.2|47235.2|8
1648483750000|2022-03-28 16:09:10|47257.7|47237.7|47256.4|47236.4|47257.7|47237.7|47255.2|47235.2|1
1648483760000|2022-03-28 16:09:20|47253.9|47233.9|47250.2|47230.2|47253.9|47233.9|47250.2|47230.2|6
1648483780000|2022-03-28 16:09:40|47249|47229|47249|47229|47249|47229|47249|47229|5
1648483790000|2022-03-28 16:09:50|47247.7|47227.7|47237.7|47217.7|47247.7|47227.7|47237.7|47217.7|6
1648483800000|2022-03-28 16:10:00|47239|47219|47234|47214|47239|47219|47231.5|47211.5|5
1648483810000|2022-03-28 16:10:10|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|0
1648483820000|2022-03-28 16:10:20|47230.3|47210.3|47226.5|47206.5|47230.3|47210.3|47226.5|47206.5|5
1648483830000|2022-03-28 16:10:30|||||||||5
1648483840000|2022-03-28 16:10:40|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|1
1648483850000|2022-03-28 16:10:50|47234|47214|47234|47214|47234|47214|47234|47214|6
1648483860000|2022-03-28 16:11:00|47236.5|47216.5|47239|47219|47240.2|47220.2|47236.5|47216.5|2
1648483870000|2022-03-28 16:11:10|47240.2|47220.2|47242.8|47222.8|47242.8|47222.8|47240.2|47220.2|0
1648483880000|2022-03-28 16:11:20|47246.5|47226.5|47247.7|47227.7|47247.7|47227.7|47246.5|47226.5|2
1648483890000|2022-03-28 16:11:30|47248.9|47228.9|47247.7|47227.7|47248.9|47228.9|47247.7|47227.7|0
1648483900000|2022-03-28 16:11:40|47248.9|47228.9|47247.7|47227.7|47248.9|47228.9|47247.7|47227.7|0
1648483910000|2022-03-28 16:11:50|47246.5|47226.5|47246.5|47226.5|47246.5|47226.5|47246.5|47226.5|3
1648483920000|2022-03-28 16:12:00|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|47246.5|47226.5|1
1648483930000|2022-03-28 16:12:10|47249|47229|47246.5|47226.5|47254|47234|47246.5|47226.5|8
1648483950000|2022-03-28 16:12:30|47245.3|47225.3|47244|47224|47246.5|47226.5|47244|47224|1
1648483960000|2022-03-28 16:12:40|47246.5|47226.5|47247.8|47227.8|47247.8|47227.8|47246.5|47226.5|2
1648483970000|2022-03-28 16:12:50|47246.5|47226.5|47249|47229|47249|47229|47246.5|47226.5|0
1648483980000|2022-03-28 16:13:00|47248.9|47228.9|47251.5|47231.5|47251.5|47231.5|47248.9|47228.9|3
1648483990000|2022-03-28 16:13:10|47254|47234|47254|47234|47254|47234|47254|47234|1
1648484000000|2022-03-28 16:13:20|||||||||1
1648484010000|2022-03-28 16:13:30|||||||||1
1648484020000|2022-03-28 16:13:40|47255.3|47235.3|47256.5|47236.5|47256.5|47236.5|47255.3|47235.3|2
1648484030000|2022-03-28 16:13:50|47259|47239|47256.5|47236.5|47259|47239|47256.5|47236.5|1
1648484040000|2022-03-28 16:14:00|47257.7|47237.7|47259|47239|47259|47239|47257.7|47237.7|0
1648484050000|2022-03-28 16:14:10|47260.2|47240.2|47261.5|47241.5|47261.5|47241.5|47260.2|47240.2|4
1648484070000|2022-03-28 16:14:30|47256.5|47236.5|47256.5|47236.5|47256.5|47236.5|47256.5|47236.5|6
1648484080000|2022-03-28 16:14:40|||||||||1
1648484100000|2022-03-28 16:15:00|47254|47234|47256.5|47236.5|47257.7|47237.7|47252.8|47232.8|5
1648484110000|2022-03-28 16:15:10|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|0
1648484120000|2022-03-28 16:15:20|47255.3|47235.3|47254|47234|47255.3|47235.3|47254|47234|0
1648484130000|2022-03-28 16:15:30|||||||||4
1648484140000|2022-03-28 16:15:40|||||||||1
1648484150000|2022-03-28 16:15:50|||||||||1
1648484160000|2022-03-28 16:16:00|47243.9|47223.9|47241.5|47221.5|47243.9|47223.9|47237.7|47217.7|24
1648484170000|2022-03-28 16:16:10|47240.3|47220.3|47237.8|47217.8|47240.3|47220.3|47236.5|47216.5|2
1648484180000|2022-03-28 16:16:20|47239|47219|47235.3|47215.3|47239|47219|47235.3|47215.3|3
1648484190000|2022-03-28 16:16:30|47236.5|47216.5|47235.3|47215.3|47236.5|47216.5|47235.3|47215.3|1
1648484200000|2022-03-28 16:16:40|||||||||8
1648484210000|2022-03-28 16:16:50|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|0
1648484220000|2022-03-28 16:17:00|47235.3|47215.3|47236.5|47216.5|47236.5|47216.5|47235.3|47215.3|0
1648484230000|2022-03-28 16:17:10|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|4
1648484240000|2022-03-28 16:17:20|47234|47214|47232.7|47212.7|47234|47214|47232.7|47212.7|6
1648484250000|2022-03-28 16:17:30|47231.4|47211.4|47231.5|47211.5|47232.7|47212.7|47230.2|47210.2|2
1648484260000|2022-03-28 16:17:40|47229|47209|47234|47214|47234|47214|47229|47209|1
1648484270000|2022-03-28 16:17:50|47232.7|47212.7|47229|47209|47232.8|47212.8|47229|47209|6
1648484280000|2022-03-28 16:18:00|47230.2|47210.2|47230.3|47210.3|47234|47214|47229|47209|2
1648484290000|2022-03-28 16:18:10|47229|47209|47230.3|47210.3|47231.5|47211.5|47227.7|47207.7|3
1648484300000|2022-03-28 16:18:20|47229|47209|47231.5|47211.5|47231.5|47211.5|47229|47209|1
1648484310000|2022-03-28 16:18:30|47234|47214|47234|47214|47236.5|47216.5|47231.5|47211.5|4
1648484320000|2022-03-28 16:18:40|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|4
1648484330000|2022-03-28 16:18:50|47230.3|47210.3|47231.5|47211.5|47231.5|47211.5|47230.3|47210.3|1
1648484340000|2022-03-28 16:19:00|47234|47214|47230.3|47210.3|47234|47214|47229|47209|5
1648484350000|2022-03-28 16:19:10|47232.7|47212.7|47230.3|47210.3|47232.7|47212.7|47230.3|47210.3|8
1648484360000|2022-03-28 16:19:20|47231.5|47211.5|47230.3|47210.3|47231.5|47211.5|47230.3|47210.3|1
1648484370000|2022-03-28 16:19:30|47231.5|47211.5|47229|47209|47231.5|47211.5|47229|47209|2
1648484380000|2022-03-28 16:19:40|47230.3|47210.3|47227.7|47207.7|47230.3|47210.3|47227.7|47207.7|1
1648484400000|2022-03-28 16:20:00|47226.5|47206.5|47230.3|47210.3|47230.3|47210.3|47226.5|47206.5|4
1648484410000|2022-03-28 16:20:10|47229|47209|47229|47209|47229|47209|47229|47209|0
1648484420000|2022-03-28 16:20:20|47227.7|47207.7|47226.5|47206.5|47229|47209|47226.5|47206.5|9
1648484460000|2022-03-28 16:21:00|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|4
1648484470000|2022-03-28 16:21:10|||||||||2
1648484480000|2022-03-28 16:21:20|47231.5|47211.5|47229|47209|47231.5|47211.5|47229|47209|2
1648484490000|2022-03-28 16:21:30|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|0
1648484500000|2022-03-28 16:21:40|||||||||8
1648484510000|2022-03-28 16:21:50|47229|47209|47229|47209|47229|47209|47227.7|47207.7|2
1648484520000|2022-03-28 16:22:00|47227.7|47207.7|47227.8|47207.8|47231.5|47211.5|47227.7|47207.7|2
1648484530000|2022-03-28 16:22:10|47229|47209|47234|47214|47234|47214|47229|47209|7
1648484540000|2022-03-28 16:22:20|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|3
1648484550000|2022-03-28 16:22:30|47234|47214|47231.5|47211.5|47234|47214|47230.3|47210.3|4
1648484560000|2022-03-28 16:22:40|47234|47214|47234|47214|47234|47214|47234|47214|1
1648484570000|2022-03-28 16:22:50|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|7
1648484580000|2022-03-28 16:23:00|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|0
1648484590000|2022-03-28 16:23:10|47234|47214|47234|47214|47234|47214|47234|47214|4
1648484600000|2022-03-28 16:23:20|47235.3|47215.3|47234|47214|47235.3|47215.3|47234|47214|2
1648484610000|2022-03-28 16:23:30|47236.5|47216.5|47234|47214|47236.5|47216.5|47234|47214|1
1648484620000|2022-03-28 16:23:40|47235.2|47215.2|47229|47209|47236.5|47216.5|47229|47209|7
1648484630000|2022-03-28 16:23:50|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47229|47209|1
1648484640000|2022-03-28 16:24:00|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47222.8|47202.8|7
1648484650000|2022-03-28 16:24:10|||||||||1
1648484660000|2022-03-28 16:24:20|||||||||2
1648484680000|2022-03-28 16:24:40|||||||||1
1648484690000|2022-03-28 16:24:50|47229|47209|47234|47214|47234|47214|47229|47209|4
1648484700000|2022-03-28 16:25:00|47235.2|47215.2|47241.4|47221.4|47241.4|47221.4|47235.2|47215.2|4
1648484710000|2022-03-28 16:25:10|47242.7|47222.7|47241.5|47221.5|47242.8|47222.8|47241.5|47221.5|4
1648484720000|2022-03-28 16:25:20|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|10
1648484730000|2022-03-28 16:25:30|47239|47219|47239|47219|47241.5|47221.5|47239|47219|1
1648484740000|2022-03-28 16:25:40|47241.5|47221.5|47241.5|47221.5|47241.5|47221.5|47241.5|47221.5|3
1648484750000|2022-03-28 16:25:50|47245.2|47225.2|47249|47229|47249|47229|47245.2|47225.2|8
1648484760000|2022-03-28 16:26:00|47250.3|47230.3|47269|47249|47269|47249|47250.3|47230.3|21
1648484770000|2022-03-28 16:26:10|47270.2|47250.2|47271.5|47251.5|47272.7|47252.7|47270.2|47250.2|5
1648484780000|2022-03-28 16:26:20|47274|47254|47259|47239|47274|47254|47257.8|47237.8|19
1648484790000|2022-03-28 16:26:30|47260.2|47240.2|47261.5|47241.5|47261.5|47241.5|47259|47239|6
1648484800000|2022-03-28 16:26:40|47266.5|47246.5|47271.5|47251.5|47271.5|47251.5|47266.5|47246.5|6
1648484810000|2022-03-28 16:26:50|||||||||6
1648484820000|2022-03-28 16:27:00|47272.8|47252.8|47279|47259|47279|47259|47272.8|47252.8|7
1648484830000|2022-03-28 16:27:10|||||||||1
1648484840000|2022-03-28 16:27:20|47276.5|47256.5|47271.5|47251.5|47276.5|47256.5|47270.2|47250.2|4
1648484850000|2022-03-28 16:27:30|||||||||5
1648484860000|2022-03-28 16:27:40|47274|47254|47274|47254|47274|47254|47271.5|47251.5|3
1648484870000|2022-03-28 16:27:50|||||||||5
1648484880000|2022-03-28 16:28:00|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|7
1648484890000|2022-03-28 16:28:10|||||||||2
1648484910000|2022-03-28 16:28:30|47275.3|47255.3|47274|47254|47275.3|47255.3|47274|47254|1
1648484920000|2022-03-28 16:28:40|||||||||2
1648484930000|2022-03-28 16:28:50|47271.5|47251.5|47266.5|47246.5|47271.5|47251.5|47266.5|47246.5|7
1648484940000|2022-03-28 16:29:00|47265.3|47245.3|47255.3|47235.3|47265.3|47245.3|47249|47229|49
1648484950000|2022-03-28 16:29:10|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|3
1648484960000|2022-03-28 16:29:20|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|2
1648484970000|2022-03-28 16:29:30|47254|47234|47252.8|47232.8|47254|47234|47252.8|47232.8|15
1648484980000|2022-03-28 16:29:40|47251.5|47231.5|47249|47229|47251.5|47231.5|47249|47229|3
1648484990000|2022-03-28 16:29:50|47254|47234|47252.8|47232.8|47254|47234|47251.5|47231.5|10
1648485000000|2022-03-28 16:30:00|47251.5|47231.5|47250.3|47230.3|47254|47234|47245.3|47225.3|8
1648485010000|2022-03-28 16:30:10|47247.8|47227.8|47246.5|47226.5|47247.8|47227.8|47246.5|47226.5|0
1648485020000|2022-03-28 16:30:20|47244|47224|47252.8|47232.8|47252.8|47232.8|47244|47224|8
1648485030000|2022-03-28 16:30:30|47251.5|47231.5|47252.8|47232.8|47252.8|47232.8|47246.5|47226.5|4
1648485040000|2022-03-28 16:30:40|||||||||1
1648485050000|2022-03-28 16:30:50|||||||||4
1648485060000|2022-03-28 16:31:00|47254|47234|47254|47234|47254|47234|47254|47234|1
1648485070000|2022-03-28 16:31:10|||||||||4
1648485080000|2022-03-28 16:31:20|47251.5|47231.5|47249|47229|47254|47234|47249|47229|4
1648485090000|2022-03-28 16:31:30|47251.5|47231.5|47254|47234|47254|47234|47251.5|47231.5|6
1648485100000|2022-03-28 16:31:40|47251.5|47231.5|47254|47234|47254|47234|47251.5|47231.5|0
1648485110000|2022-03-28 16:31:50|||||||||1
1648485120000|2022-03-28 16:32:00|47252.8|47232.8|47251.5|47231.5|47252.8|47232.8|47251.5|47231.5|2
1648485130000|2022-03-28 16:32:10|47254|47234|47266.5|47246.5|47266.5|47246.5|47254|47234|9
1648485140000|2022-03-28 16:32:20|47264|47244|47264|47244|47264|47244|47264|47244|12
1648485150000|2022-03-28 16:32:30|||||||||1
1648485160000|2022-03-28 16:32:40|47266.5|47246.5|47269|47249|47270.3|47250.3|47266.5|47246.5|10
1648485170000|2022-03-28 16:32:50|47266.5|47246.5|47255.3|47235.3|47266.5|47246.5|47255.3|47235.3|8
1648485180000|2022-03-28 16:33:00|47256.5|47236.5|47252.8|47232.8|47256.5|47236.5|47251.5|47231.5|3
1648485190000|2022-03-28 16:33:10|47251.5|47231.5|47251.5|47231.5|47255.3|47235.3|47251.5|47231.5|0
1648485200000|2022-03-28 16:33:20|47252.8|47232.8|47255.3|47235.3|47255.3|47235.3|47251.5|47231.5|2
1648485210000|2022-03-28 16:33:30|47254|47234|47251.5|47231.5|47255.3|47235.3|47251.5|47231.5|4
1648485240000|2022-03-28 16:34:00|||||||||4
1648485260000|2022-03-28 16:34:20|47250.3|47230.3|47254|47234|47254|47234|47250.3|47230.3|4
1648485270000|2022-03-28 16:34:30|||||||||5
1648485280000|2022-03-28 16:34:40|47256.5|47236.5|47261.5|47241.5|47261.5|47241.5|47256.5|47236.5|6
1648485290000|2022-03-28 16:34:50|47264|47244|47266.5|47246.5|47266.5|47246.5|47264|47244|3
1648485300000|2022-03-28 16:35:00|47265.3|47245.3|47276.5|47256.5|47276.5|47256.5|47265.3|47245.3|6
1648485310000|2022-03-28 16:35:10|||||||||7
1648485320000|2022-03-28 16:35:20|47277.8|47257.8|47274|47254|47277.8|47257.8|47274|47254|14
1648485330000|2022-03-28 16:35:30|47275.3|47255.3|47276.5|47256.5|47279|47259|47274|47254|4
1648485340000|2022-03-28 16:35:40|47277.8|47257.8|47276.5|47256.5|47277.8|47257.8|47276.5|47256.5|2
1648485350000|2022-03-28 16:35:50|47279|47259|47276.5|47256.5|47279|47259|47276.5|47256.5|7
1648485360000|2022-03-28 16:36:00|47275.3|47255.3|47274|47254|47275.3|47255.3|47274|47254|1
1648485370000|2022-03-28 16:36:10|47272.8|47252.8|47272.8|47252.8|47274|47254|47272.8|47252.8|3
1648485380000|2022-03-28 16:36:20|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|0
1648485390000|2022-03-28 16:36:30|||||||||5
1648485400000|2022-03-28 16:36:40|||||||||1
1648485410000|2022-03-28 16:36:50|47271.5|47251.5|47274|47254|47274|47254|47271.5|47251.5|4
1648485430000|2022-03-28 16:37:10|||||||||2
1648485440000|2022-03-28 16:37:20|||||||||1
1648485460000|2022-03-28 16:37:40|47279|47259|47274|47254|47279|47259|47274|47254|9
1648485470000|2022-03-28 16:37:50|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|47276.5|47256.5|2
1648485480000|2022-03-28 16:38:00|||||||||1
1648485490000|2022-03-28 16:38:10|47277.8|47257.8|47279|47259|47279|47259|47277.8|47257.8|1
1648485500000|2022-03-28 16:38:20|47281.5|47261.5|47284|47264|47284|47264|47281.5|47261.5|11
1648485510000|2022-03-28 16:38:30|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|11
1648485520000|2022-03-28 16:38:40|47274|47254|47271.6|47251.6|47274|47254|47271.6|47251.6|4
1648485530000|2022-03-28 16:38:50|47272.8|47252.8|47275.3|47255.3|47275.3|47255.3|47272.8|47252.8|7
1648485540000|2022-03-28 16:39:00|47277.8|47257.8|47277.8|47257.8|47280.3|47260.3|47276.6|47256.6|5
1648485560000|2022-03-28 16:39:20|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|1
1648485570000|2022-03-28 16:39:30|47279|47259|47279|47259|47279|47259|47276.5|47256.5|3
1648485580000|2022-03-28 16:39:40|47281.5|47261.5|47281.5|47261.5|47281.5|47261.5|47281.5|47261.5|7
1648485600000|2022-03-28 16:40:00|47277.8|47257.8|47271.5|47251.5|47277.8|47257.8|47269|47249|10
1648485610000|2022-03-28 16:40:10|47269|47249|47269|47249|47271.5|47251.5|47269|47249|1
1648485620000|2022-03-28 16:40:20|47270.3|47250.3|47275.3|47255.3|47275.3|47255.3|47270.3|47250.3|2
1648485630000|2022-03-28 16:40:30|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|3
1648485640000|2022-03-28 16:40:40|47279|47259|47281.5|47261.5|47281.5|47261.5|47279|47259|6
1648485650000|2022-03-28 16:40:50|47284|47264|47289|47269|47292.8|47272.8|47284|47264|9
1648485660000|2022-03-28 16:41:00|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|47285.3|47265.3|0
1648485670000|2022-03-28 16:41:10|47285.3|47265.3|47284.1|47264.1|47285.3|47265.3|47284.1|47264.1|3
1648485680000|2022-03-28 16:41:20|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|0
1648485690000|2022-03-28 16:41:30|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|1
1648485700000|2022-03-28 16:41:40|47281.6|47261.6|47284.1|47264.1|47284.1|47264.1|47281.6|47261.6|17
1648485710000|2022-03-28 16:41:50|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|0
1648485720000|2022-03-28 16:42:00|47281.6|47261.6|47284|47264|47284|47264|47281.6|47261.6|13
1648485730000|2022-03-28 16:42:10|47286.5|47266.5|47292.8|47272.8|47292.8|47272.8|47286.5|47266.5|3
1648485750000|2022-03-28 16:42:30|||||||||1
1648485760000|2022-03-28 16:42:40|47290.3|47270.3|47290.3|47270.3|47291.5|47271.5|47289|47269|6
1648485770000|2022-03-28 16:42:50|47291.5|47271.5|47286.5|47266.5|47291.5|47271.5|47284|47264|6
1648485780000|2022-03-28 16:43:00|47304|47284|47309|47289|47309|47289|47304|47284|34
1648485790000|2022-03-28 16:43:10|47307.8|47287.8|47306.5|47286.5|47309|47289|47306.5|47286.5|6
1648485800000|2022-03-28 16:43:20|47304|47284|47297.8|47277.8|47304|47284|47297.8|47277.8|24
1648485810000|2022-03-28 16:43:30|47296.5|47276.5|47291.5|47271.5|47296.5|47276.5|47291.5|47271.5|1
1648485820000|2022-03-28 16:43:40|||||||||4
1648485830000|2022-03-28 16:43:50|47292.8|47272.8|47294|47274|47294|47274|47292.8|47272.8|1
1648485840000|2022-03-28 16:44:00|47295.3|47275.3|47297.8|47277.8|47299|47279|47295.3|47275.3|9
1648485850000|2022-03-28 16:44:10|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47295.3|47275.3|6
1648485860000|2022-03-28 16:44:20|47299|47279|47299|47279|47299|47279|47299|47279|0
1648485870000|2022-03-28 16:44:30|47296.5|47276.5|47297.8|47277.8|47299|47279|47296.5|47276.5|1
1648485880000|2022-03-28 16:44:40|47296.5|47276.5|47299|47279|47299|47279|47296.5|47276.5|5
1648485890000|2022-03-28 16:44:50|47296.5|47276.5|47294|47274|47296.5|47276.5|47294|47274|6
1648485900000|2022-03-28 16:45:00|47291.5|47271.5|47286.5|47266.5|47291.5|47271.5|47286.5|47266.5|6
1648485910000|2022-03-28 16:45:10|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|47285.3|47265.3|7
1648485920000|2022-03-28 16:45:20|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|1
1648485940000|2022-03-28 16:45:40|47289|47269|47289|47269|47289|47269|47289|47269|4
1648485950000|2022-03-28 16:45:50|47286.5|47266.5|47289|47269|47289|47269|47284|47264|4
1648485960000|2022-03-28 16:46:00|47286.5|47266.5|47289|47269|47289|47269|47285.3|47265.3|6
1648485970000|2022-03-28 16:46:10|47296.5|47276.5|47297.8|47277.8|47297.8|47277.8|47295.3|47275.3|4
1648485980000|2022-03-28 16:46:20|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|2
1648485990000|2022-03-28 16:46:30|47296.5|47276.5|47297.8|47277.8|47297.8|47277.8|47295.3|47275.3|0
1648486000000|2022-03-28 16:46:40|47296.5|47276.5|47296.5|47276.5|47297.8|47277.8|47296.5|47276.5|3
1648486010000|2022-03-28 16:46:50|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|47295.3|47275.3|1
1648486020000|2022-03-28 16:47:00|47289.1|47269.1|47279|47259|47289.1|47269.1|47279|47259|8
1648486030000|2022-03-28 16:47:10|47277.8|47257.8|47276.5|47256.5|47277.8|47257.8|47276.5|47256.5|0
1648486040000|2022-03-28 16:47:20|47281.5|47261.5|47284|47264|47286.5|47266.5|47281.5|47261.5|6
1648486050000|2022-03-28 16:47:30|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|2
1648486060000|2022-03-28 16:47:40|47289|47269|47289|47269|47291.5|47271.5|47289|47269|7
1648486070000|2022-03-28 16:47:50|47290.3|47270.3|47289|47269|47291.5|47271.5|47287.8|47267.8|0
1648486080000|2022-03-28 16:48:00|47291.5|47271.5|47291.5|47271.5|47291.5|47271.5|47291.5|47271.5|3
1648486090000|2022-03-28 16:48:10|47292.8|47272.8|47296.5|47276.5|47296.5|47276.5|47292.8|47272.8|1
1648486100000|2022-03-28 16:48:20|47295.3|47275.3|47294|47274|47296.5|47276.5|47294|47274|2
1648486120000|2022-03-28 16:48:40|||||||||4
1648486130000|2022-03-28 16:48:50|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|5
1648486140000|2022-03-28 16:49:00|47299|47279|47299|47279|47299|47279|47299|47279|3
1648486150000|2022-03-28 16:49:10|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47299|47279|0
1648486160000|2022-03-28 16:49:20|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47299|47279|4
1648486170000|2022-03-28 16:49:30|47299|47279|47296.5|47276.5|47300.3|47280.3|47296.5|47276.5|4
1648486180000|2022-03-28 16:49:40|47299|47279|47299|47279|47299|47279|47299|47279|1
1648486190000|2022-03-28 16:49:50|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|2
1648486200000|2022-03-28 16:50:00|47297.8|47277.8|47299|47279|47299|47279|47297.8|47277.8|9
1648486210000|2022-03-28 16:50:10|47300.3|47280.3|47306.5|47286.5|47306.5|47286.5|47299|47279|10
1648486220000|2022-03-28 16:50:20|47305.3|47285.3|47304|47284|47306.5|47286.5|47304|47284|12
1648486230000|2022-03-28 16:50:30|47302.8|47282.8|47300.3|47280.3|47302.8|47282.8|47300.3|47280.3|5
1648486240000|2022-03-28 16:50:40|47299|47279|47294|47274|47299|47279|47294|47274|11
1648486250000|2022-03-28 16:50:50|47292.8|47272.8|47294|47274|47294|47274|47292.8|47272.8|8
1648486260000|2022-03-28 16:51:00|47295.3|47275.3|47295.3|47275.3|47296.5|47276.5|47294|47274|3
1648486270000|2022-03-28 16:51:10|47294|47274|47291.5|47271.5|47295.3|47275.3|47291.5|47271.5|4
1648486280000|2022-03-28 16:51:20|||||||||1
1648486290000|2022-03-28 16:51:30|47294|47274|47295.3|47275.3|47295.3|47275.3|47291.5|47271.5|5
1648486300000|2022-03-28 16:51:40|47294|47274|47291.5|47271.5|47294|47274|47291.5|47271.5|3
1648486310000|2022-03-28 16:51:50|47294|47274|47291.5|47271.5|47294|47274|47289|47269|5
1648486320000|2022-03-28 16:52:00|47290.3|47270.3|47294|47274|47294|47274|47290.3|47270.3|6
1648486330000|2022-03-28 16:52:10|47292.8|47272.8|47291.5|47271.5|47292.8|47272.8|47291.5|47271.5|1
1648486340000|2022-03-28 16:52:20|47289|47269|47287.8|47267.8|47289|47269|47287.8|47267.8|6
1648486350000|2022-03-28 16:52:30|||||||||4
1648486360000|2022-03-28 16:52:40|47286.5|47266.5|47287.8|47267.8|47287.8|47267.8|47286.5|47266.5|2
1648486370000|2022-03-28 16:52:50|||||||||1
1648486380000|2022-03-28 16:53:00|47289|47269|47289|47269|47289|47269|47289|47269|10
1648486390000|2022-03-28 16:53:10|||||||||2
1648486400000|2022-03-28 16:53:20|47286.5|47266.5|47286.5|47266.5|47286.5|47266.5|47285.3|47265.3|68
1648486410000|2022-03-28 16:53:30|47285.3|47265.3|47289|47269|47289|47269|47284|47264|1
1648486420000|2022-03-28 16:53:40|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|5
1648486430000|2022-03-28 16:53:50|||||||||3
1648486440000|2022-03-28 16:54:00|47289|47269|47292.8|47272.8|47292.8|47272.8|47289|47269|10
1648486450000|2022-03-28 16:54:10|47294|47274|47295.3|47275.3|47295.3|47275.3|47294|47274|8
1648486460000|2022-03-28 16:54:20|47294|47274|47294|47274|47294|47274|47294|47274|6
1648486470000|2022-03-28 16:54:30|47290.3|47270.3|47284|47264|47290.3|47270.3|47284|47264|19
1648486480000|2022-03-28 16:54:40|47285.3|47265.3|47289|47269|47289|47269|47285.3|47265.3|3
1648486490000|2022-03-28 16:54:50|47287.8|47267.8|47284|47264|47287.8|47267.8|47284|47264|5
1648486500000|2022-03-28 16:55:00|47286.5|47266.5|47292.8|47272.8|47294|47274|47286.5|47266.5|11
1648486510000|2022-03-28 16:55:10|47290.3|47270.3|47294|47274|47294|47274|47289|47269|13
1648486520000|2022-03-28 16:55:20|47291.5|47271.5|47289|47269|47291.5|47271.5|47289|47269|21
1648486530000|2022-03-28 16:55:30|47287.8|47267.8|47294|47274|47294|47274|47287.8|47267.8|22
1648486540000|2022-03-28 16:55:40|47292.8|47272.8|47289|47269|47292.8|47272.8|47289|47269|7
1648486550000|2022-03-28 16:55:50|47291.5|47271.5|47295.3|47275.3|47295.3|47275.3|47291.5|47271.5|8
1648486560000|2022-03-28 16:56:00|47296.5|47276.5|47300.3|47280.3|47300.3|47280.3|47296.5|47276.5|10
1648486570000|2022-03-28 16:56:10|47301.5|47281.5|47305.3|47285.3|47309|47289|47301.5|47281.5|4
1648486580000|2022-03-28 16:56:20|47307.8|47287.8|47304|47284|47309|47289|47304|47284|9
1648486590000|2022-03-28 16:56:30|47299|47279|47294|47274|47299|47279|47294|47274|8
1648486600000|2022-03-28 16:56:40|47296.6|47276.6|47295.3|47275.3|47297.8|47277.8|47295.3|47275.3|1
1648486610000|2022-03-28 16:56:50|47296.5|47276.5|47297.8|47277.8|47297.8|47277.8|47296.5|47276.5|34
1648486620000|2022-03-28 16:57:00|47300.3|47280.3|47300.3|47280.3|47301.5|47281.5|47299|47279|6
1648486630000|2022-03-28 16:57:10|||||||||5
1648486640000|2022-03-28 16:57:20|47302.8|47282.8|47304|47284|47304|47284|47302.8|47282.8|19
1648486650000|2022-03-28 16:57:30|47302.8|47282.8|47301.5|47281.5|47304|47284|47301.5|47281.5|2
1648486660000|2022-03-28 16:57:40|47300.3|47280.3|47296.5|47276.5|47300.3|47280.3|47296.5|47276.5|12
1648486670000|2022-03-28 16:57:50|47292.8|47272.8|47281.5|47261.5|47292.8|47272.8|47281.5|47261.5|119
1648486680000|2022-03-28 16:58:00|47282.8|47262.8|47291.5|47271.5|47294|47274|47282.8|47262.8|16
1648486690000|2022-03-28 16:58:10|47292.8|47272.8|47294|47274|47295.3|47275.3|47292.8|47272.8|11
1648486700000|2022-03-28 16:58:20|47295.3|47275.3|47299|47279|47299|47279|47295.3|47275.3|11
1648486710000|2022-03-28 16:58:30|47301.5|47281.5|47301.5|47281.5|47306.5|47286.5|47301.5|47281.5|32
1648486720000|2022-03-28 16:58:40|47299|47279|47301.6|47281.6|47301.6|47281.6|47297.8|47277.8|45
1648486730000|2022-03-28 16:58:50|47299.2|47279.2|47297.9|47277.9|47299.2|47279.2|47296.6|47276.6|40
1648486740000|2022-03-28 16:59:00|47289.1|47269.1|47297.8|47277.8|47305.4|47285.4|47284.1|47264.1|132
1648486750000|2022-03-28 16:59:10|47296.6|47276.6|47282.9|47262.9|47296.6|47276.6|47282.9|47262.9|143
1648486760000|2022-03-28 16:59:20|47281.6|47261.6|47276.6|47256.6|47281.6|47261.6|47276.6|47256.6|118
1648486770000|2022-03-28 16:59:30|47281.6|47261.6|47284.1|47264.1|47291.6|47271.6|47280.4|47260.4|239
1648486780000|2022-03-28 16:59:40|47286.6|47266.6|47262.9|47242.9|47286.6|47266.6|47262.9|47242.9|153
1648486790000|2022-03-28 16:59:50|47261.7|47241.7|47266.7|47246.7|47275.5|47255.5|47256.7|47236.7|154
1648486800000|2022-03-28 17:00:00|47270.5|47250.5|47279.2|47259.2|47279.2|47259.2|47263|47243|30
1648486810000|2022-03-28 17:00:10|47276.7|47256.7|47274.2|47254.2|47276.7|47256.7|47271.7|47251.7|16
1648486820000|2022-03-28 17:00:20|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|12
1648486830000|2022-03-28 17:00:30|47276.7|47256.7|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|1
1648486840000|2022-03-28 17:00:40|47275.4|47255.4|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|52
1648486850000|2022-03-28 17:00:50|47279.2|47259.2|47276.7|47256.7|47279.2|47259.2|47276.7|47256.7|1
1648486860000|2022-03-28 17:01:00|47278|47258|47276.7|47256.7|47279.2|47259.2|47276.7|47256.7|3
1648486870000|2022-03-28 17:01:10|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|9
1648486880000|2022-03-28 17:01:20|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|3
1648486890000|2022-03-28 17:01:30|47289.1|47269.1|47289.2|47269.2|47292.9|47272.9|47287.9|47267.9|7
1648486900000|2022-03-28 17:01:40|47290.4|47270.4|47291.7|47271.7|47291.7|47271.7|47289.2|47269.2|2
1648486910000|2022-03-28 17:01:50|47293|47273|47294.2|47274.2|47294.2|47274.2|47291.7|47271.7|7
1648486920000|2022-03-28 17:02:00|47291.7|47271.7|47291.7|47271.7|47294.2|47274.2|47291.7|47271.7|5
1648486930000|2022-03-28 17:02:10|47293|47273|47291.7|47271.7|47294.2|47274.2|47291.7|47271.7|0
1648486940000|2022-03-28 17:02:20|47294.2|47274.2|47296.7|47276.7|47296.7|47276.7|47294.2|47274.2|13
1648486950000|2022-03-28 17:02:30|47305.4|47285.4|47314.2|47294.2|47314.2|47294.2|47305.4|47285.4|19
1648486960000|2022-03-28 17:02:40|47309.2|47289.2|47311.7|47291.7|47311.7|47291.7|47309.2|47289.2|1
1648486970000|2022-03-28 17:02:50|47310.5|47290.5|47311.7|47291.7|47311.7|47291.7|47309.2|47289.2|5
1648486980000|2022-03-28 17:03:00|47309.2|47289.2|47309.2|47289.2|47311.7|47291.7|47306.7|47286.7|1
1648486990000|2022-03-28 17:03:10|47306.7|47286.7|47304.2|47284.2|47306.7|47286.7|47304.2|47284.2|5
1648487000000|2022-03-28 17:03:20|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|0
1648487010000|2022-03-28 17:03:30|47299.2|47279.2|47301.7|47281.7|47301.7|47281.7|47299.2|47279.2|0
1648487020000|2022-03-28 17:03:40|47298|47278|47298|47278|47298|47278|47298|47278|1
1648487030000|2022-03-28 17:03:50|47295.5|47275.5|47293|47273|47295.5|47275.5|47293|47273|3
1648487040000|2022-03-28 17:04:00|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|4
1648487050000|2022-03-28 17:04:10|47291.7|47271.7|47294.2|47274.2|47294.2|47274.2|47291.7|47271.7|2
1648487060000|2022-03-28 17:04:20|47296.7|47276.7|47299.2|47279.2|47299.2|47279.2|47296.7|47276.7|0
1648487070000|2022-03-28 17:04:30|47300.4|47280.4|47304.1|47284.1|47304.1|47284.1|47300.4|47280.4|1
1648487080000|2022-03-28 17:04:40|47305.4|47285.4|47309.2|47289.2|47309.2|47289.2|47305.4|47285.4|16
1648487090000|2022-03-28 17:04:50|47311.7|47291.7|47310.5|47290.5|47311.7|47291.7|47309.2|47289.2|1
1648487100000|2022-03-28 17:05:00|47309.2|47289.2|47309.2|47289.2|47311.7|47291.7|47309.2|47289.2|3
1648487110000|2022-03-28 17:05:10|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|1
1648487120000|2022-03-28 17:05:20|47310.4|47290.4|47311.7|47291.7|47311.7|47291.7|47310.4|47290.4|5
1648487130000|2022-03-28 17:05:30|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|2
1648487140000|2022-03-28 17:05:40|47305.5|47285.5|47305.5|47285.5|47305.5|47285.5|47305.5|47285.5|0
1648487160000|2022-03-28 17:06:00|47302.9|47282.9|47300.5|47280.5|47302.9|47282.9|47295.5|47275.5|6
1648487170000|2022-03-28 17:06:10|47302.9|47282.9|47301.7|47281.7|47302.9|47282.9|47301.7|47281.7|0
1648487180000|2022-03-28 17:06:20|47300.5|47280.5|47299.2|47279.2|47301.7|47281.7|47296.7|47276.7|1
1648487190000|2022-03-28 17:06:30|47296.7|47276.7|47304.2|47284.2|47304.2|47284.2|47296.7|47276.7|1
1648487200000|2022-03-28 17:06:40|47301.7|47281.7|47306.7|47286.7|47311.7|47291.7|47301.7|47281.7|0
1648487210000|2022-03-28 17:06:50|47308|47288|47306.7|47286.7|47308|47288|47306.7|47286.7|0
1648487220000|2022-03-28 17:07:00|47310.5|47290.5|47311.7|47291.7|47311.7|47291.7|47308|47288|1
1648487240000|2022-03-28 17:07:20|47310.5|47290.5|47311.7|47291.7|47311.7|47291.7|47310.5|47290.5|0
1648487250000|2022-03-28 17:07:30|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|9
1648487260000|2022-03-28 17:07:40|47320.5|47300.5|47319.2|47299.2|47322.9|47302.9|47319.2|47299.2|5
1648487270000|2022-03-28 17:07:50|||||||||1
1648487280000|2022-03-28 17:08:00|47318|47298|47318|47298|47319.2|47299.2|47316.7|47296.7|0
1648487290000|2022-03-28 17:08:10|47319.2|47299.2|47318|47298|47319.2|47299.2|47318|47298|0
1648487300000|2022-03-28 17:08:20|47321.7|47301.7|47319.2|47299.2|47321.7|47301.7|47318|47298|4
1648487310000|2022-03-28 17:08:30|47318|47298|47321.7|47301.7|47321.7|47301.7|47318|47298|3
1648487320000|2022-03-28 17:08:40|47323|47303|47326.7|47306.7|47326.7|47306.7|47323|47303|3
1648487330000|2022-03-28 17:08:50|47325.5|47305.5|47331.7|47311.7|47331.7|47311.7|47325.5|47305.5|5
1648487340000|2022-03-28 17:09:00|47329.2|47309.2|47328|47308|47329.2|47309.2|47328|47308|4
1648487350000|2022-03-28 17:09:10|47329.2|47309.2|47328|47308|47329.2|47309.2|47328|47308|0
1648487360000|2022-03-28 17:09:20|47329.2|47309.2|47328|47308|47329.2|47309.2|47328|47308|4
1648487380000|2022-03-28 17:09:40|47329.2|47309.2|47328|47308|47329.2|47309.2|47328|47308|0
1648487390000|2022-03-28 17:09:50|47329.2|47309.2|47330.5|47310.5|47331.7|47311.7|47329.2|47309.2|4
1648487400000|2022-03-28 17:10:00|47328|47308|47331.7|47311.7|47332.9|47312.9|47328|47308|1
1648487410000|2022-03-28 17:10:10|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|47331.7|47311.7|1
1648487420000|2022-03-28 17:10:20|47336.7|47316.7|47336.7|47316.7|47340.4|47320.4|47336.7|47316.7|12
1648487430000|2022-03-28 17:10:30|47341.7|47321.7|47339.2|47319.2|47341.7|47321.7|47336.7|47316.7|4
1648487440000|2022-03-28 17:10:40|47340.5|47320.5|47343|47323|47343|47323|47340.5|47320.5|4
1648487450000|2022-03-28 17:10:50|47359.2|47339.2|47354.2|47334.2|47359.2|47339.2|47354.2|47334.2|5
1648487460000|2022-03-28 17:11:00|47355.5|47335.5|47344.2|47324.2|47356.7|47336.7|47344.2|47324.2|7
1648487470000|2022-03-28 17:11:10|47343|47323|47326.7|47306.7|47344.2|47324.2|47326.7|47306.7|7
1648487480000|2022-03-28 17:11:20|47323|47303|47316.7|47296.7|47323|47303|47316.7|47296.7|7
1648487520000|2022-03-28 17:12:00|47318|47298|47318|47298|47318|47298|47318|47298|2
1648487530000|2022-03-28 17:12:10|47320.5|47300.5|47318|47298|47320.5|47300.5|47318|47298|0
1648487540000|2022-03-28 17:12:20|47316.7|47296.7|47314.2|47294.2|47318|47298|47314.2|47294.2|3
1648487550000|2022-03-28 17:12:30|47313|47293|47316.7|47296.7|47316.7|47296.7|47313|47293|1
1648487560000|2022-03-28 17:12:40|47315.5|47295.5|47315.5|47295.5|47316.7|47296.7|47313|47293|2
1648487570000|2022-03-28 17:12:50|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|3
1648487580000|2022-03-28 17:13:00|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|4
1648487590000|2022-03-28 17:13:10|47321.7|47301.7|47319.2|47299.2|47321.7|47301.7|47319.2|47299.2|1
1648487600000|2022-03-28 17:13:20|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|2
1648487610000|2022-03-28 17:13:30|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|0
1648487620000|2022-03-28 17:13:40|47323|47303|47320.4|47300.4|47323|47303|47320.4|47300.4|2
1648487630000|2022-03-28 17:13:50|47321.7|47301.7|47321.7|47301.7|47322.9|47302.9|47321.7|47301.7|0
1648487640000|2022-03-28 17:14:00|||||||||4
1648487650000|2022-03-28 17:14:10|47322.9|47302.9|47324.2|47304.2|47324.2|47304.2|47322.9|47302.9|0
1648487660000|2022-03-28 17:14:20|47323|47303|47323|47303|47323|47303|47320.5|47300.5|1
1648487670000|2022-03-28 17:14:30|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|47323|47303|2
1648487690000|2022-03-28 17:14:50|47331.7|47311.7|47334.2|47314.2|47334.2|47314.2|47330.5|47310.5|5
1648487700000|2022-03-28 17:15:00|47333|47313|47329.2|47309.2|47333|47313|47329.2|47309.2|3
1648487710000|2022-03-28 17:15:10|47331.7|47311.7|47329.2|47309.2|47331.7|47311.7|47329.2|47309.2|0
1648487720000|2022-03-28 17:15:20|47330.5|47310.5|47329.2|47309.2|47330.5|47310.5|47329.2|47309.2|5
1648487730000|2022-03-28 17:15:30|47330.5|47310.5|47334.2|47314.2|47334.2|47314.2|47330.5|47310.5|5
1648487740000|2022-03-28 17:15:40|47333|47313|47333|47313|47333|47313|47333|47313|0
1648487750000|2022-03-28 17:15:50|47334.2|47314.2|47333|47313|47334.2|47314.2|47333|47313|2
1648487760000|2022-03-28 17:16:00|47331.7|47311.7|47331.7|47311.7|47331.7|47311.7|47330.5|47310.5|2
1648487770000|2022-03-28 17:16:10|47330.5|47310.5|47329.2|47309.2|47330.5|47310.5|47329.2|47309.2|0
1648487780000|2022-03-28 17:16:20|47328|47308|47328|47308|47328|47308|47328|47308|2
1648487790000|2022-03-28 17:16:30|47326.7|47306.7|47328|47308|47328|47308|47326.7|47306.7|1
1648487800000|2022-03-28 17:16:40|47325.5|47305.5|47325.5|47305.5|47329.2|47309.2|47325.5|47305.5|6
1648487810000|2022-03-28 17:16:50|47326.7|47306.7|47329.2|47309.2|47329.2|47309.2|47326.7|47306.7|2
1648487820000|2022-03-28 17:17:00|47328|47308|47329.2|47309.2|47329.2|47309.2|47328|47308|1
1648487830000|2022-03-28 17:17:10|47330.4|47310.4|47336.7|47316.7|47336.7|47316.7|47330.4|47310.4|1
1648487850000|2022-03-28 17:17:30|47334.2|47314.2|47334.2|47314.2|47334.2|47314.2|47334.2|47314.2|0
1648487860000|2022-03-28 17:17:40|47336.7|47316.7|47336.7|47316.7|47336.7|47316.7|47336.7|47316.7|0
1648487880000|2022-03-28 17:18:00|47335.4|47315.4|47336.7|47316.7|47336.7|47316.7|47334.2|47314.2|2
1648487890000|2022-03-28 17:18:10|47338|47318|47338|47318|47338|47318|47338|47318|4
1648487900000|2022-03-28 17:18:20|47339.2|47319.2|47339.2|47319.2|47339.2|47319.2|47339.2|47319.2|1
1648487930000|2022-03-28 17:18:50|47340.4|47320.4|47344.2|47324.2|47344.2|47324.2|47340.4|47320.4|3
1648487940000|2022-03-28 17:19:00|47343|47323|47341.7|47321.7|47343|47323|47339.2|47319.2|1
1648487950000|2022-03-28 17:19:10|47342.9|47322.9|47341.7|47321.7|47342.9|47322.9|47339.2|47319.2|4
1648487960000|2022-03-28 17:19:20|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|0
1648487970000|2022-03-28 17:19:30|||||||||3
1648487980000|2022-03-28 17:19:40|47344.1|47324.1|47349.2|47329.2|47349.2|47329.2|47344.1|47324.1|4
1648487990000|2022-03-28 17:19:50|47351.7|47331.7|47351.7|47331.7|47351.7|47331.7|47351.7|47331.7|1
1648488000000|2022-03-28 17:20:00|47353|47333|47350.5|47330.5|47353|47333|47350.5|47330.5|2
1648488010000|2022-03-28 17:20:10|||||||||2
1648488020000|2022-03-28 17:20:20|47353|47333|47353|47333|47353|47333|47353|47333|4
1648488030000|2022-03-28 17:20:30|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|1
1648488040000|2022-03-28 17:20:40|47349.2|47329.2|47350.5|47330.5|47350.5|47330.5|47348|47328|2
1648488050000|2022-03-28 17:20:50|47349.2|47329.2|47348|47328|47350.5|47330.5|47348|47328|1
1648488060000|2022-03-28 17:21:00|47350.5|47330.5|47346.7|47326.7|47350.5|47330.5|47346.7|47326.7|0
1648488070000|2022-03-28 17:21:10|47348|47328|47348|47328|47348|47328|47348|47328|2
1648488080000|2022-03-28 17:21:20|47349.2|47329.2|47348|47328|47349.2|47329.2|47348|47328|0
1648488090000|2022-03-28 17:21:30|47349.2|47329.2|47350.5|47330.5|47350.5|47330.5|47349.2|47329.2|3
1648488100000|2022-03-28 17:21:40|47349.2|47329.2|47350.5|47330.5|47350.5|47330.5|47349.2|47329.2|0
1648488110000|2022-03-28 17:21:50|47351.7|47331.7|47350.5|47330.5|47351.7|47331.7|47350.5|47330.5|3
1648488120000|2022-03-28 17:22:00|47352.9|47332.9|47351.7|47331.7|47352.9|47332.9|47351.7|47331.7|5
1648488160000|2022-03-28 17:22:40|47354.2|47334.2|47353|47333|47354.2|47334.2|47351.7|47331.7|4
1648488180000|2022-03-28 17:23:00|47354.2|47334.2|47353|47333|47354.2|47334.2|47353|47333|4
1648488190000|2022-03-28 17:23:10|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|0
1648488200000|2022-03-28 17:23:20|47351.7|47331.7|47350.5|47330.5|47353|47333|47350.5|47330.5|0
1648488210000|2022-03-28 17:23:30|47353|47333|47354.2|47334.2|47354.2|47334.2|47353|47333|1
1648488220000|2022-03-28 17:23:40|47353|47333|47353|47333|47354.2|47334.2|47353|47333|7
1648488240000|2022-03-28 17:24:00|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|1
1648488250000|2022-03-28 17:24:10|47353|47333|47354.2|47334.2|47354.2|47334.2|47353|47333|7
1648488260000|2022-03-28 17:24:20|47353|47333|47353|47333|47354.2|47334.2|47353|47333|2
1648488270000|2022-03-28 17:24:30|47354.2|47334.2|47353|47333|47354.2|47334.2|47351.8|47331.8|0
1648488280000|2022-03-28 17:24:40|47351.8|47331.8|47350.5|47330.5|47351.8|47331.8|47350.5|47330.5|0
1648488290000|2022-03-28 17:24:50|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47353|47333|2
1648488300000|2022-03-28 17:25:00|47353|47333|47353|47333|47354.2|47334.2|47353|47333|4
1648488310000|2022-03-28 17:25:10|47351.7|47331.7|47353|47333|47354.2|47334.2|47351.7|47331.7|4
1648488320000|2022-03-28 17:25:20|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47353|47333|0
1648488330000|2022-03-28 17:25:30|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|4
1648488340000|2022-03-28 17:25:40|47357.9|47337.9|47358|47338|47360.5|47340.5|47356.7|47336.7|2
1648488350000|2022-03-28 17:25:50|47355.5|47335.5|47358|47338|47359.2|47339.2|47355.5|47335.5|4
1648488360000|2022-03-28 17:26:00|47355.5|47335.5|47350.5|47330.5|47355.5|47335.5|47349.3|47329.3|6
1648488370000|2022-03-28 17:26:10|47349.3|47329.3|47348|47328|47349.3|47329.3|47348|47328|0
1648488380000|2022-03-28 17:26:20|47350.5|47330.5|47345.5|47325.5|47350.5|47330.5|47345.5|47325.5|7
1648488400000|2022-03-28 17:26:40|47344.3|47324.3|47344.3|47324.3|47345.5|47325.5|47344.3|47324.3|4
1648488410000|2022-03-28 17:26:50|47346.7|47326.7|47348|47328|47348|47328|47345.5|47325.5|4
1648488420000|2022-03-28 17:27:00|47344.2|47324.2|47346.7|47326.7|47346.7|47326.7|47344.2|47324.2|2
1648488430000|2022-03-28 17:27:10|47344.2|47324.2|47346.7|47326.7|47346.7|47326.7|47344.2|47324.2|3
1648488440000|2022-03-28 17:27:20|47344.2|47324.2|47345.5|47325.5|47346.7|47326.7|47344.2|47324.2|4
1648488450000|2022-03-28 17:27:30|47346.7|47326.7|47350.5|47330.5|47350.5|47330.5|47346.7|47326.7|10
1648488460000|2022-03-28 17:27:40|47351.7|47331.7|47356.7|47336.7|47356.7|47336.7|47350.5|47330.5|1
1648488470000|2022-03-28 17:27:50|47355.5|47335.5|47356.7|47336.7|47356.7|47336.7|47355.5|47335.5|1
1648488480000|2022-03-28 17:28:00|47354.2|47334.2|47356.7|47336.7|47356.7|47336.7|47354.2|47334.2|2
1648488490000|2022-03-28 17:28:10|47358|47338|47358|47338|47358|47338|47356.7|47336.7|3
1648488500000|2022-03-28 17:28:20|47359.3|47339.3|47363|47343|47363|47343|47359.3|47339.3|3
1648488510000|2022-03-28 17:28:30|47365.5|47345.5|47363|47343|47365.5|47345.5|47363|47343|8
1648488520000|2022-03-28 17:28:40|47360.5|47340.5|47361.7|47341.7|47361.7|47341.7|47360.5|47340.5|2
1648488540000|2022-03-28 17:29:00|47360.5|47340.5|47359.3|47339.3|47360.5|47340.5|47359.3|47339.3|4
1648488550000|2022-03-28 17:29:10|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|47356.8|47336.8|1
1648488560000|2022-03-28 17:29:20|47358|47338|47359.3|47339.3|47359.3|47339.3|47358|47338|8
1648488570000|2022-03-28 17:29:30|47361.8|47341.8|47361.8|47341.8|47363|47343|47361.8|47341.8|6
1648488580000|2022-03-28 17:29:40|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|1
1648488590000|2022-03-28 17:29:50|47375.5|47355.5|47371.7|47351.7|47376.7|47356.7|47371.7|47351.7|21
1648488600000|2022-03-28 17:30:00|47381.7|47361.7|47383|47363|47390.4|47370.4|47381.7|47361.7|11
1648488610000|2022-03-28 17:30:10|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|47384.2|47364.2|0
1648488630000|2022-03-28 17:30:30|47385.4|47365.4|47401.7|47381.7|47410.4|47390.4|47385.4|47365.4|34
1648488640000|2022-03-28 17:30:40|47399.2|47379.2|47396.7|47376.7|47399.2|47379.2|47391.8|47371.8|9
1648488650000|2022-03-28 17:30:50|47405.4|47385.4|47409.2|47389.2|47414.2|47394.2|47405.4|47385.4|17
1648488660000|2022-03-28 17:31:00|47406.7|47386.7|47406.7|47386.7|47409.2|47389.2|47406.7|47386.7|8
1648488670000|2022-03-28 17:31:10|47409.2|47389.2|47406.7|47386.7|47409.2|47389.2|47406.7|47386.7|3
1648488680000|2022-03-28 17:31:20|47405.5|47385.5|47406.7|47386.7|47406.7|47386.7|47405.5|47385.5|0
1648488690000|2022-03-28 17:31:30|47405.5|47385.5|47405.5|47385.5|47405.5|47385.5|47405.4|47385.4|0
1648488700000|2022-03-28 17:31:40|47404.2|47384.2|47411.7|47391.7|47411.7|47391.7|47404.2|47384.2|14
1648488710000|2022-03-28 17:31:50|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|3
1648488720000|2022-03-28 17:32:00|||||||||7
1648488740000|2022-03-28 17:32:20|||||||||16
1648488750000|2022-03-28 17:32:30|||||||||2
1648488760000|2022-03-28 17:32:40|47411.8|47391.8|47406.7|47386.7|47411.8|47391.8|47406.7|47386.7|15
1648488770000|2022-03-28 17:32:50|47405.4|47385.4|47406.7|47386.7|47409.2|47389.2|47405.4|47385.4|0
1648488780000|2022-03-28 17:33:00|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|2
1648488790000|2022-03-28 17:33:10|||||||||2
1648488800000|2022-03-28 17:33:20|47406.7|47386.7|47409.2|47389.2|47409.2|47389.2|47404.2|47384.2|2
1648488810000|2022-03-28 17:33:30|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|7
1648488820000|2022-03-28 17:33:40|47407.9|47387.9|47410.4|47390.4|47410.4|47390.4|47407.9|47387.9|15
1648488830000|2022-03-28 17:33:50|47409.2|47389.2|47411.7|47391.7|47411.7|47391.7|47409.2|47389.2|0
1648488840000|2022-03-28 17:34:00|47410.5|47390.5|47409.2|47389.2|47410.5|47390.5|47409.2|47389.2|3
1648488850000|2022-03-28 17:34:10|47407.9|47387.9|47409.2|47389.2|47409.2|47389.2|47405.4|47385.4|5
1648488860000|2022-03-28 17:34:20|47408|47388|47405.5|47385.5|47409.2|47389.2|47405.4|47385.4|1
1648488870000|2022-03-28 17:34:30|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|3
1648488880000|2022-03-28 17:34:40|47405.4|47385.4|47405.4|47385.4|47406.7|47386.7|47405.4|47385.4|3
1648488890000|2022-03-28 17:34:50|47409.2|47389.2|47405.4|47385.4|47409.2|47389.2|47405.4|47385.4|0
1648488900000|2022-03-28 17:35:00|47404.2|47384.2|47409.2|47389.2|47409.2|47389.2|47404.2|47384.2|9
1648488910000|2022-03-28 17:35:10|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|2
1648488920000|2022-03-28 17:35:20|47405.4|47385.4|47405.4|47385.4|47409.2|47389.2|47405.4|47385.4|9
1648488930000|2022-03-28 17:35:30|47404.2|47384.2|47405.4|47385.4|47406.7|47386.7|47404.2|47384.2|1
1648488940000|2022-03-28 17:35:40|47407.9|47387.9|47405.4|47385.4|47409.2|47389.2|47404.2|47384.2|2
1648488950000|2022-03-28 17:35:50|47406.7|47386.7|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|0
1648488970000|2022-03-28 17:36:10|||||||||4
1648489000000|2022-03-28 17:36:40|47411.7|47391.7|47409.2|47389.2|47411.7|47391.7|47409.2|47389.2|20
1648489010000|2022-03-28 17:36:50|47410.4|47390.4|47406.7|47386.7|47410.4|47390.4|47406.7|47386.7|3
1648489020000|2022-03-28 17:37:00|47405.5|47385.5|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|0
1648489030000|2022-03-28 17:37:10|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|2
1648489040000|2022-03-28 17:37:20|47405.5|47385.5|47406.7|47386.7|47409.2|47389.2|47405.5|47385.5|2
1648489050000|2022-03-28 17:37:30|47410.4|47390.4|47409.2|47389.2|47410.4|47390.4|47409.2|47389.2|5
1648489070000|2022-03-28 17:37:50|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|2
1648489080000|2022-03-28 17:38:00|47405.5|47385.5|47404.2|47384.2|47405.5|47385.5|47404.2|47384.2|7
1648489090000|2022-03-28 17:38:10|||||||||1
1648489100000|2022-03-28 17:38:20|||||||||3
1648489110000|2022-03-28 17:38:30|47405.4|47385.4|47406.7|47386.7|47408|47388|47405.4|47385.4|7
1648489120000|2022-03-28 17:38:40|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|47409.2|47389.2|0
1648489130000|2022-03-28 17:38:50|47408|47388|47406.7|47386.7|47408|47388|47404.2|47384.2|2
1648489140000|2022-03-28 17:39:00|47404.2|47384.2|47406.7|47386.7|47406.7|47386.7|47404.2|47384.2|2
1648489150000|2022-03-28 17:39:10|47407.9|47387.9|47404.2|47384.2|47407.9|47387.9|47404.2|47384.2|1
1648489180000|2022-03-28 17:39:40|||||||||1
1648489190000|2022-03-28 17:39:50|47406.6|47386.6|47409.2|47389.2|47409.2|47389.2|47406.6|47386.6|4
1648489200000|2022-03-28 17:40:00|47406.7|47386.7|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|2
1648489210000|2022-03-28 17:40:10|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|1
1648489220000|2022-03-28 17:40:20|47407.9|47387.9|47404.2|47384.2|47409.2|47389.2|47404.2|47384.2|1
1648489230000|2022-03-28 17:40:30|47406.7|47386.7|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|4
1648489240000|2022-03-28 17:40:40|||||||||1
1648489260000|2022-03-28 17:41:00|||||||||5
1648489280000|2022-03-28 17:41:20|||||||||6
1648489290000|2022-03-28 17:41:30|47405.5|47385.5|47406.6|47386.6|47406.6|47386.6|47405.5|47385.5|87
1648489300000|2022-03-28 17:41:40|||||||||2
1648489320000|2022-03-28 17:42:00|47405.4|47385.4|47405.4|47385.4|47405.4|47385.4|47405.4|47385.4|0
1648489330000|2022-03-28 17:42:10|47404.2|47384.2|47405.4|47385.4|47406.6|47386.6|47404.2|47384.2|2
1648489340000|2022-03-28 17:42:20|47406.6|47386.6|47404.1|47384.1|47406.6|47386.6|47404.1|47384.1|0
1648489350000|2022-03-28 17:42:30|47405.3|47385.3|47406.6|47386.6|47406.6|47386.6|47404.1|47384.1|1
1648489360000|2022-03-28 17:42:40|47404.1|47384.1|47404.1|47384.1|47406.6|47386.6|47404.1|47384.1|5
1648489370000|2022-03-28 17:42:50|47402.8|47382.8|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|1
1648489380000|2022-03-28 17:43:00|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|1
1648489390000|2022-03-28 17:43:10|47404.1|47384.1|47401.6|47381.6|47404.1|47384.1|47401.6|47381.6|1
1648489400000|2022-03-28 17:43:20|||||||||8
1648489410000|2022-03-28 17:43:30|47402.9|47382.9|47404.1|47384.1|47406.6|47386.6|47401.6|47381.6|3
1648489420000|2022-03-28 17:43:40|47401.6|47381.6|47401.6|47381.6|47404.1|47384.1|47401.6|47381.6|0
1648489430000|2022-03-28 17:43:50|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|3
1648489440000|2022-03-28 17:44:00|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|1
1648489450000|2022-03-28 17:44:10|47402.8|47382.8|47406.6|47386.6|47406.6|47386.6|47402.8|47382.8|2
1648489460000|2022-03-28 17:44:20|47404.1|47384.1|47404.1|47384.1|47406.6|47386.6|47404.1|47384.1|3
1648489470000|2022-03-28 17:44:30|47401.6|47381.6|47404.1|47384.1|47404.1|47384.1|47401.6|47381.6|0
1648489480000|2022-03-28 17:44:40|47402.9|47382.9|47401.6|47381.6|47402.9|47382.9|47401.6|47381.6|1
1648489490000|2022-03-28 17:44:50|47404.1|47384.1|47406.6|47386.6|47406.6|47386.6|47404.1|47384.1|1
1648489500000|2022-03-28 17:45:00|47404.1|47384.1|47401.6|47381.6|47406.6|47386.6|47401.6|47381.6|3
1648489520000|2022-03-28 17:45:20|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|4
1648489530000|2022-03-28 17:45:30|47404.1|47384.1|47381.6|47361.6|47404.1|47384.1|47381.6|47361.6|28
1648489540000|2022-03-28 17:45:40|47372.9|47352.9|47370.4|47350.4|47375.4|47355.4|47369.2|47349.2|8
1648489550000|2022-03-28 17:45:50|47371.6|47351.6|47372.9|47352.9|47372.9|47352.9|47371.6|47351.6|6
1648489570000|2022-03-28 17:46:10|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|47376.6|47356.6|3
1648489580000|2022-03-28 17:46:20|||||||||6
1648489590000|2022-03-28 17:46:30|||||||||1
1648489660000|2022-03-28 17:47:40|47374.2|47354.2|47372.9|47352.9|47374.2|47354.2|47372.9|47352.9|3
1648489670000|2022-03-28 17:47:50|47374.1|47354.1|47362.8|47342.8|47375.4|47355.4|47362.8|47342.8|4
1648489680000|2022-03-28 17:48:00|47364.1|47344.1|47367.9|47347.9|47367.9|47347.9|47364.1|47344.1|5
1648489690000|2022-03-28 17:48:10|47370.4|47350.4|47374.1|47354.1|47374.1|47354.1|47370.4|47350.4|5
1648489700000|2022-03-28 17:48:20|47375.3|47355.3|47381.6|47361.6|47385.4|47365.4|47375.3|47355.3|26
1648489710000|2022-03-28 17:48:30|||||||||4
1648489720000|2022-03-28 17:48:40|47379.1|47359.1|47376.6|47356.6|47379.1|47359.1|47376.6|47356.6|3
1648489730000|2022-03-28 17:48:50|47375.4|47355.4|47371.6|47351.6|47375.4|47355.4|47371.6|47351.6|3
1648489740000|2022-03-28 17:49:00|47374.1|47354.1|47375.3|47355.3|47375.3|47355.3|47374.1|47354.1|1
1648489750000|2022-03-28 17:49:10|47376.6|47356.6|47375.3|47355.3|47377.8|47357.8|47375.3|47355.3|12
1648489760000|2022-03-28 17:49:20|47374.1|47354.1|47376.6|47356.6|47376.6|47356.6|47372.8|47352.8|6
1648489770000|2022-03-28 17:49:30|47379.1|47359.1|47384.1|47364.1|47384.1|47364.1|47379.1|47359.1|8
1648489780000|2022-03-28 17:49:40|47385.4|47365.4|47390.4|47370.4|47390.4|47370.4|47385.4|47365.4|1
1648489790000|2022-03-28 17:49:50|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|2
1648489800000|2022-03-28 17:50:00|47386.6|47366.6|47376.7|47356.7|47386.6|47366.6|47376.7|47356.7|3
1648489810000|2022-03-28 17:50:10|47374.3|47354.3|47370.4|47350.4|47374.3|47354.3|47370.4|47350.4|3
1648489820000|2022-03-28 17:50:20|47369.1|47349.1|47371.6|47351.6|47371.6|47351.6|47369.1|47349.1|0
1648489830000|2022-03-28 17:50:30|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|5
1648489840000|2022-03-28 17:50:40|||||||||1
1648489870000|2022-03-28 17:51:10|||||||||2
1648489900000|2022-03-28 17:51:40|47364.1|47344.1|47365.3|47345.3|47366.6|47346.6|47364.1|47344.1|3
1648489920000|2022-03-28 17:52:00|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|0
1648489930000|2022-03-28 17:52:10|||||||||1
1648489940000|2022-03-28 17:52:20|||||||||1
1648489960000|2022-03-28 17:52:40|47347.9|47327.9|47349.1|47329.1|47349.1|47329.1|47346.6|47326.6|7
1648489970000|2022-03-28 17:52:50|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|2
1648489980000|2022-03-28 17:53:00|47346.6|47326.6|47351.6|47331.6|47351.6|47331.6|47346.6|47326.6|2
1648489990000|2022-03-28 17:53:10|47347.8|47327.8|47346.6|47326.6|47351.6|47331.6|47346.6|47326.6|9
1648490020000|2022-03-28 17:53:40|47344.1|47324.1|47341.6|47321.6|47346.6|47326.6|47341.6|47321.6|5
1648490030000|2022-03-28 17:53:50|47339.1|47319.1|47337.8|47317.8|47339.1|47319.1|47331.6|47311.6|10
1648490040000|2022-03-28 17:54:00|47339.1|47319.1|47344.1|47324.1|47344.1|47324.1|47339.1|47319.1|4
1648490050000|2022-03-28 17:54:10|47345.3|47325.3|47344.1|47324.1|47347.8|47327.8|47344.1|47324.1|29
1648490060000|2022-03-28 17:54:20|47346.6|47326.6|47342.9|47322.9|47349.1|47329.1|47342.9|47322.9|8
1648490070000|2022-03-28 17:54:30|47341.6|47321.6|47349.1|47329.1|47349.1|47329.1|47341.6|47321.6|18
1648490080000|2022-03-28 17:54:40|47346.6|47326.6|47350.4|47330.4|47351.6|47331.6|47346.6|47326.6|9
1648490090000|2022-03-28 17:54:50|47351.6|47331.6|47346.6|47326.6|47351.6|47331.6|47346.6|47326.6|7
1648490100000|2022-03-28 17:55:00|47349.1|47329.1|47349.1|47329.1|47351.6|47331.6|47346.6|47326.6|20
1648490110000|2022-03-28 17:55:10|47350.3|47330.3|47351.6|47331.6|47351.6|47331.6|47349.1|47329.1|4
1648490120000|2022-03-28 17:55:20|47350.4|47330.4|47349.1|47329.1|47350.4|47330.4|47349.1|47329.1|0
1648490130000|2022-03-28 17:55:30|47350.4|47330.4|47349.1|47329.1|47351.6|47331.6|47349.1|47329.1|0
1648490140000|2022-03-28 17:55:40|47334.1|47314.1|47339.1|47319.1|47339.1|47319.1|47334.1|47314.1|5
1648490150000|2022-03-28 17:55:50|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|47339.1|47319.1|2
1648490160000|2022-03-28 17:56:00|47342.8|47322.8|47346.6|47326.6|47346.6|47326.6|47342.8|47322.8|1
1648490170000|2022-03-28 17:56:10|47349.1|47329.1|47349.1|47329.1|47349.1|47329.1|47346.6|47326.6|5
1648490180000|2022-03-28 17:56:20|47346.6|47326.6|47346.6|47326.6|47350.4|47330.4|47346.6|47326.6|18
1648490200000|2022-03-28 17:56:40|47341.6|47321.6|47339.1|47319.1|47341.6|47321.6|47335.4|47315.4|20
1648490210000|2022-03-28 17:56:50|47337.9|47317.9|47335.4|47315.4|47337.9|47317.9|47334.1|47314.1|2
1648490220000|2022-03-28 17:57:00|47336.6|47316.6|47339.1|47319.1|47339.1|47319.1|47336.6|47316.6|1
1648490230000|2022-03-28 17:57:10|47340.3|47320.3|47339.1|47319.1|47341.6|47321.6|47339.1|47319.1|10
1648490240000|2022-03-28 17:57:20|47337.9|47317.9|47340.3|47320.3|47341.6|47321.6|47335.4|47315.4|1
1648490250000|2022-03-28 17:57:30|47341.6|47321.6|47347.9|47327.9|47347.9|47327.9|47341.6|47321.6|8
1648490260000|2022-03-28 17:57:40|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|2
1648490270000|2022-03-28 17:57:50|47354.1|47334.1|47354.1|47334.1|47356.6|47336.6|47354.1|47334.1|1
1648490280000|2022-03-28 17:58:00|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|2
1648490290000|2022-03-28 17:58:10|47355.4|47335.4|47354.1|47334.1|47355.4|47335.4|47354.1|47334.1|1
1648490320000|2022-03-28 17:58:40|47359.1|47339.1|47367.8|47347.8|47367.8|47347.8|47359.1|47339.1|6
1648490360000|2022-03-28 17:59:20|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|0
1648490370000|2022-03-28 17:59:30|47367.9|47347.9|47364.1|47344.1|47367.9|47347.9|47364.1|47344.1|1
1648490380000|2022-03-28 17:59:40|47362.9|47342.9|47359.1|47339.1|47362.9|47342.9|47359.1|47339.1|0
1648490390000|2022-03-28 17:59:50|47360.4|47340.4|47359.1|47339.1|47364.1|47344.1|47359.1|47339.1|1
1648490400000|2022-03-28 18:00:00|47361.6|47341.6|47351.6|47331.6|47364.1|47344.1|47351.6|47331.6|9
1648490410000|2022-03-28 18:00:10|47350.3|47330.3|47351.6|47331.6|47351.6|47331.6|47350.3|47330.3|3
1648490420000|2022-03-28 18:00:20|47347.8|47327.8|47349.1|47329.1|47349.1|47329.1|47346.6|47326.6|2
1648490440000|2022-03-28 18:00:40|||||||||1
1648490450000|2022-03-28 18:00:50|47346.6|47326.6|47349.1|47329.1|47349.1|47329.1|47345.3|47325.3|0
1648490460000|2022-03-28 18:01:00|47347.8|47327.8|47344.1|47324.1|47347.8|47327.8|47344.1|47324.1|2
1648490480000|2022-03-28 18:01:20|||||||||2
1648490490000|2022-03-28 18:01:30|||||||||1
1648490500000|2022-03-28 18:01:40|47342.9|47322.9|47344.1|47324.1|47344.1|47324.1|47342.9|47322.9|3
1648490510000|2022-03-28 18:01:50|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|1
1648490520000|2022-03-28 18:02:00|47339.1|47319.1|47335.4|47315.4|47339.1|47319.1|47335.4|47315.4|1
1648490530000|2022-03-28 18:02:10|47336.6|47316.6|47336.6|47316.6|47336.6|47316.6|47336.6|47316.6|0
1648490540000|2022-03-28 18:02:20|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|2
1648490550000|2022-03-28 18:02:30|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|0
1648490560000|2022-03-28 18:02:40|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|47336.6|47316.6|2
1648490580000|2022-03-28 18:03:00|47336.6|47316.6|47335.4|47315.4|47336.6|47316.6|47334.1|47314.1|5
1648490590000|2022-03-28 18:03:10|47334.1|47314.1|47331.6|47311.6|47334.1|47314.1|47331.6|47311.6|12
1648490600000|2022-03-28 18:03:20|47332.8|47312.8|47334.1|47314.1|47334.1|47314.1|47329.1|47309.1|3
1648490610000|2022-03-28 18:03:30|47335.3|47315.3|47336.6|47316.6|47336.6|47316.6|47335.3|47315.3|1
1648490620000|2022-03-28 18:03:40|47334.1|47314.1|47331.6|47311.6|47334.1|47314.1|47331.6|47311.6|18
1648490630000|2022-03-28 18:03:50|47330.4|47310.4|47331.6|47311.6|47334.1|47314.1|47330.4|47310.4|5
1648490640000|2022-03-28 18:04:00|47329.1|47309.1|47329.1|47309.1|47330.3|47310.3|47327.8|47307.8|5
1648490650000|2022-03-28 18:04:10|47326.6|47306.6|47325.4|47305.4|47326.6|47306.6|47325.4|47305.4|6
1648490660000|2022-03-28 18:04:20|47322.9|47302.9|47311.6|47291.6|47322.9|47302.9|47311.6|47291.6|16
1648490670000|2022-03-28 18:04:30|47309.1|47289.1|47312.8|47292.8|47312.8|47292.8|47307.8|47287.8|11
1648490680000|2022-03-28 18:04:40|47311.6|47291.6|47314.1|47294.1|47314.1|47294.1|47311.6|47291.6|5
1648490690000|2022-03-28 18:04:50|47315.4|47295.4|47314.1|47294.1|47317.9|47297.9|47314.1|47294.1|13
1648490710000|2022-03-28 18:05:10|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|0
1648490720000|2022-03-28 18:05:20|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|47311.6|47291.6|1
1648490730000|2022-03-28 18:05:30|47317.8|47297.8|47320.3|47300.3|47320.3|47300.3|47317.8|47297.8|0
1648490740000|2022-03-28 18:05:40|47319.1|47299.1|47316.6|47296.6|47319.1|47299.1|47316.6|47296.6|4
1648490750000|2022-03-28 18:05:50|47314.1|47294.1|47311.6|47291.6|47314.1|47294.1|47311.6|47291.6|17
1648490760000|2022-03-28 18:06:00|47316.6|47296.6|47317.9|47297.9|47317.9|47297.9|47316.6|47296.6|9
1648490770000|2022-03-28 18:06:10|47319.1|47299.1|47316.6|47296.6|47320.4|47300.4|47316.6|47296.6|1
1648490780000|2022-03-28 18:06:20|47311.6|47291.6|47311.6|47291.6|47311.6|47291.6|47309.1|47289.1|30
1648490790000|2022-03-28 18:06:30|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|6
1648490800000|2022-03-28 18:06:40|47312.9|47292.9|47310.4|47290.4|47314.1|47294.1|47310.4|47290.4|3
1648490820000|2022-03-28 18:07:00|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|0
1648490840000|2022-03-28 18:07:20|47307.9|47287.9|47309.1|47289.1|47309.1|47289.1|47307.9|47287.9|0
1648490850000|2022-03-28 18:07:30|47307.9|47287.9|47311.6|47291.6|47311.6|47291.6|47307.9|47287.9|1
1648490870000|2022-03-28 18:07:50|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|1
1648490880000|2022-03-28 18:08:00|47314.1|47294.1|47311.6|47291.6|47314.1|47294.1|47311.6|47291.6|0
1648490890000|2022-03-28 18:08:10|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|47309.1|47289.1|0
1648490900000|2022-03-28 18:08:20|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47300.4|47280.4|10
1648490910000|2022-03-28 18:08:30|47301.6|47281.6|47306.6|47286.6|47306.6|47286.6|47301.6|47281.6|1
1648490920000|2022-03-28 18:08:40|47304.1|47284.1|47304.1|47284.1|47306.6|47286.6|47301.6|47281.6|7
1648490930000|2022-03-28 18:08:50|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|1
1648490940000|2022-03-28 18:09:00|47302.8|47282.8|47301.6|47281.6|47304.1|47284.1|47301.6|47281.6|3
1648490950000|2022-03-28 18:09:10|47304.1|47284.1|47304.1|47284.1|47304.1|47284.1|47304.1|47284.1|2
1648490960000|2022-03-28 18:09:20|47301.6|47281.6|47301.6|47281.6|47304.1|47284.1|47301.6|47281.6|2
1648490970000|2022-03-28 18:09:30|47304.1|47284.1|47304.1|47284.1|47304.1|47284.1|47301.6|47281.6|2
1648490980000|2022-03-28 18:09:40|47300.3|47280.3|47299.1|47279.1|47304.1|47284.1|47299.1|47279.1|0
1648490990000|2022-03-28 18:09:50|47301.7|47281.7|47304.1|47284.1|47304.1|47284.1|47300.3|47280.3|4
1648491020000|2022-03-28 18:10:20|47305.4|47285.4|47311.6|47291.6|47311.6|47291.6|47305.4|47285.4|1
1648491030000|2022-03-28 18:10:30|47314.1|47294.1|47316.6|47296.6|47316.6|47296.6|47314.1|47294.1|2
1648491040000|2022-03-28 18:10:40|47317.8|47297.8|47317.8|47297.8|47317.8|47297.8|47317.8|47297.8|1
1648491050000|2022-03-28 18:10:50|47319.1|47299.1|47316.6|47296.6|47319.1|47299.1|47316.6|47296.6|0
1648491060000|2022-03-28 18:11:00|47317.8|47297.8|47316.6|47296.6|47319.1|47299.1|47316.6|47296.6|0
1648491070000|2022-03-28 18:11:10|47317.8|47297.8|47319.1|47299.1|47319.1|47299.1|47317.8|47297.8|1
1648491080000|2022-03-28 18:11:20|47316.6|47296.6|47319.1|47299.1|47319.1|47299.1|47316.6|47296.6|0
1648491090000|2022-03-28 18:11:30|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|2
1648491110000|2022-03-28 18:11:50|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|47314.1|47294.1|3
1648491120000|2022-03-28 18:12:00|47311.6|47291.6|47309.1|47289.1|47311.6|47291.6|47309.1|47289.1|2
1648491130000|2022-03-28 18:12:10|47311.6|47291.6|47306.6|47286.6|47311.6|47291.6|47306.6|47286.6|11
1648491140000|2022-03-28 18:12:20|47304.1|47284.1|47304.1|47284.1|47304.1|47284.1|47302.9|47282.9|0
1648491150000|2022-03-28 18:12:30|47302.9|47282.9|47304.1|47284.1|47304.1|47284.1|47302.9|47282.9|0
1648491160000|2022-03-28 18:12:40|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|0
1648491170000|2022-03-28 18:12:50|47304.1|47284.1|47302.9|47282.9|47304.1|47284.1|47302.9|47282.9|0
1648491180000|2022-03-28 18:13:00|47304.1|47284.1|47305.4|47285.4|47305.4|47285.4|47304.1|47284.1|0
1648491190000|2022-03-28 18:13:10|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47304.1|47284.1|0
1648491200000|2022-03-28 18:13:20|47302.9|47282.9|47302.9|47282.9|47304.1|47284.1|47302.9|47282.9|0
1648491210000|2022-03-28 18:13:30|47304.1|47284.1|47301.6|47281.6|47306.6|47286.6|47301.6|47281.6|8
1648491220000|2022-03-28 18:13:40|47302.9|47282.9|47305.4|47285.4|47305.4|47285.4|47302.9|47282.9|18
1648491230000|2022-03-28 18:13:50|47302.9|47282.9|47301.6|47281.6|47302.9|47282.9|47301.6|47281.6|19
1648491240000|2022-03-28 18:14:00|47299.1|47279.1|47302.9|47282.9|47302.9|47282.9|47299.1|47279.1|2
1648491250000|2022-03-28 18:14:10|47305.4|47285.4|47306.6|47286.6|47306.6|47286.6|47305.4|47285.4|8
1648491270000|2022-03-28 18:14:30|47305.4|47285.4|47302.9|47282.9|47305.4|47285.4|47302.9|47282.9|2
1648491280000|2022-03-28 18:14:40|47301.6|47281.6|47301.6|47281.6|47302.9|47282.9|47301.6|47281.6|7
1648491290000|2022-03-28 18:14:50|47302.9|47282.9|47306.6|47286.6|47306.6|47286.6|47302.9|47282.9|0
1648491300000|2022-03-28 18:15:00|47307.9|47287.9|47306.6|47286.6|47307.9|47287.9|47306.6|47286.6|9
1648491310000|2022-03-28 18:15:10|47309.1|47289.1|47309.1|47289.1|47311.6|47291.6|47309.1|47289.1|3
1648491320000|2022-03-28 18:15:20|||||||||1
1648491330000|2022-03-28 18:15:30|||||||||1
1648491340000|2022-03-28 18:15:40|47306.6|47286.6|47301.6|47281.6|47306.6|47286.6|47301.6|47281.6|23
1648491350000|2022-03-28 18:15:50|||||||||1
1648491360000|2022-03-28 18:16:00|47306.6|47286.6|47307.9|47287.9|47307.9|47287.9|47306.6|47286.6|18
1648491370000|2022-03-28 18:16:10|47306.6|47286.6|47299.1|47279.1|47306.6|47286.6|47299.1|47279.1|12
1648491380000|2022-03-28 18:16:20|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|47301.6|47281.6|2
1648491390000|2022-03-28 18:16:30|47306.6|47286.6|47306.6|47286.6|47306.6|47286.6|47306.6|47286.6|2
1648491400000|2022-03-28 18:16:40|47309.1|47289.1|47312.9|47292.9|47312.9|47292.9|47309.1|47289.1|0
1648491410000|2022-03-28 18:16:50|47310.4|47290.4|47309.1|47289.1|47310.4|47290.4|47309.1|47289.1|0
1648491420000|2022-03-28 18:17:00|47307.9|47287.9|47311.6|47291.6|47311.6|47291.6|47307.9|47287.9|4
1648491430000|2022-03-28 18:17:10|47307.9|47287.9|47306.6|47286.6|47307.9|47287.9|47306.6|47286.6|3
1648491440000|2022-03-28 18:17:20|47305.4|47285.4|47301.6|47281.6|47305.4|47285.4|47301.6|47281.6|19
1648491450000|2022-03-28 18:17:30|||||||||2
1648491460000|2022-03-28 18:17:40|47302.9|47282.9|47306.6|47286.6|47307.9|47287.9|47301.6|47281.6|3
1648491480000|2022-03-28 18:18:00|47305.4|47285.4|47304.1|47284.1|47306.6|47286.6|47301.6|47281.6|11
1648491490000|2022-03-28 18:18:10|47301.6|47281.6|47300.4|47280.4|47304.1|47284.1|47300.4|47280.4|4
1648491500000|2022-03-28 18:18:20|47299.1|47279.1|47294.1|47274.1|47299.1|47279.1|47294.1|47274.1|4
1648491510000|2022-03-28 18:18:30|47290.4|47270.4|47289.1|47269.1|47290.4|47270.4|47289.1|47269.1|9
1648491520000|2022-03-28 18:18:40|47287.9|47267.9|47271.6|47251.6|47287.9|47267.9|47271.6|47251.6|12
1648491530000|2022-03-28 18:18:50|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|4
1648491540000|2022-03-28 18:19:00|47272.9|47252.9|47276.6|47256.6|47276.6|47256.6|47272.9|47252.9|2
1648491550000|2022-03-28 18:19:10|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|2
1648491580000|2022-03-28 18:19:40|47276.6|47256.6|47274.1|47254.1|47276.6|47256.6|47274.1|47254.1|1
1648491600000|2022-03-28 18:20:00|47271.6|47251.6|47264.1|47244.1|47271.6|47251.6|47264.1|47244.1|6
1648491630000|2022-03-28 18:20:30|47261.6|47241.6|47264.1|47244.1|47264.1|47244.1|47261.6|47241.6|0
1648491660000|2022-03-28 18:21:00|47266.6|47246.6|47267.9|47247.9|47267.9|47247.9|47266.6|47246.6|3
1648491670000|2022-03-28 18:21:10|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47267.9|47247.9|0
1648491680000|2022-03-28 18:21:20|47267.9|47247.9|47270.4|47250.4|47270.4|47250.4|47267.9|47247.9|0
1648491700000|2022-03-28 18:21:40|47269.1|47249.1|47270.4|47250.4|47270.4|47250.4|47267.9|47247.9|0
1648491730000|2022-03-28 18:22:10|47271.6|47251.6|47269.1|47249.1|47271.6|47251.6|47266.6|47246.6|5
1648491740000|2022-03-28 18:22:20|47267.9|47247.9|47269.1|47249.1|47269.1|47249.1|47267.9|47247.9|0
1648491780000|2022-03-28 18:23:00|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|0
1648491790000|2022-03-28 18:23:10|47269.1|47249.1|47267.9|47247.9|47271.6|47251.6|47267.9|47247.9|20
1648491800000|2022-03-28 18:23:20|47269.1|47249.1|47271.6|47251.6|47271.6|47251.6|47269.1|47249.1|19
1648491820000|2022-03-28 18:23:40|||||||||12
1648491840000|2022-03-28 18:24:00|47270.4|47250.4|47261.6|47241.6|47270.4|47250.4|47261.6|47241.6|10
1648491850000|2022-03-28 18:24:10|47262.9|47242.9|47264.1|47244.1|47264.1|47244.1|47261.6|47241.6|2
1648491860000|2022-03-28 18:24:20|||||||||8
1648491870000|2022-03-28 18:24:30|||||||||1
1648491880000|2022-03-28 18:24:40|47262.9|47242.9|47262.9|47242.9|47264.1|47244.1|47261.6|47241.6|5
1648491890000|2022-03-28 18:24:50|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|15
1648491900000|2022-03-28 18:25:00|47264.1|47244.1|47261.6|47241.6|47264.1|47244.1|47261.6|47241.6|1
1648491910000|2022-03-28 18:25:10|47262.9|47242.9|47264.1|47244.1|47264.1|47244.1|47262.9|47242.9|2
1648491920000|2022-03-28 18:25:20|47265.4|47245.4|47264.1|47244.1|47266.6|47246.6|47264.1|47244.1|25
1648491930000|2022-03-28 18:25:30|47265.4|47245.4|47264.1|47244.1|47266.6|47246.6|47264.1|47244.1|1
1648491940000|2022-03-28 18:25:40|||||||||5
1648491960000|2022-03-28 18:26:00|47266.6|47246.6|47261.6|47241.6|47266.6|47246.6|47261.6|47241.6|0
1648491970000|2022-03-28 18:26:10|47264.1|47244.1|47262.9|47242.9|47264.1|47244.1|47261.6|47241.6|0
1648491980000|2022-03-28 18:26:20|47264.1|47244.1|47264.1|47244.1|47265.4|47245.4|47264.1|47244.1|0
1648492000000|2022-03-28 18:26:40|47261.6|47241.6|47264.1|47244.1|47264.1|47244.1|47261.6|47241.6|0
1648492020000|2022-03-28 18:27:00|47265.4|47245.4|47265.4|47245.4|47265.4|47245.4|47265.4|47245.4|1
1648492030000|2022-03-28 18:27:10|47266.7|47246.7|47266.6|47246.6|47267.9|47247.9|47265.4|47245.4|0
1648492040000|2022-03-28 18:27:20|47267.9|47247.9|47269.1|47249.1|47271.6|47251.6|47267.9|47247.9|0
1648492060000|2022-03-28 18:27:40|47267.9|47247.9|47267.9|47247.9|47267.9|47247.9|47267.9|47247.9|2
1648492070000|2022-03-28 18:27:50|47266.6|47246.6|47265.4|47245.4|47266.6|47246.6|47264.2|47244.2|2
1648492090000|2022-03-28 18:28:10|||||||||2
1648492100000|2022-03-28 18:28:20|47266.6|47246.6|47267.9|47247.9|47269.1|47249.1|47266.6|47246.6|6
1648492110000|2022-03-28 18:28:30|47269.1|47249.1|47271.6|47251.6|47271.6|47251.6|47269.1|47249.1|0
1648492120000|2022-03-28 18:28:40|47270.4|47250.4|47266.6|47246.6|47270.4|47250.4|47266.6|47246.6|5
1648492130000|2022-03-28 18:28:50|47265.4|47245.4|47264.1|47244.1|47266.6|47246.6|47264.1|47244.1|2
1648492140000|2022-03-28 18:29:00|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|19
1648492150000|2022-03-28 18:29:10|47269.1|47249.1|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|4
1648492170000|2022-03-28 18:29:30|47267.9|47247.9|47264.1|47244.1|47267.9|47247.9|47264.1|47244.1|1
1648492180000|2022-03-28 18:29:40|||||||||2
1648492190000|2022-03-28 18:29:50|47265.4|47245.4|47266.6|47246.6|47266.6|47246.6|47264.1|47244.1|0
1648492200000|2022-03-28 18:30:00|47264.1|47244.1|47264.1|47244.1|47264.1|47244.1|47261.6|47241.6|3
1648492220000|2022-03-28 18:30:20|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|0
1648492230000|2022-03-28 18:30:30|47270.4|47250.4|47270.4|47250.4|47271.6|47251.6|47270.4|47250.4|15
1648492240000|2022-03-28 18:30:40|47271.6|47251.6|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|4
1648492250000|2022-03-28 18:30:50|47267.9|47247.9|47266.6|47246.6|47267.9|47247.9|47266.6|47246.6|1
1648492260000|2022-03-28 18:31:00|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|6
1648492270000|2022-03-28 18:31:10|||||||||13
1648492280000|2022-03-28 18:31:20|47262.9|47242.9|47262.9|47242.9|47265.4|47245.4|47262.9|47242.9|5
1648492290000|2022-03-28 18:31:30|47264.1|47244.1|47266.6|47246.6|47266.6|47246.6|47264.1|47244.1|0
1648492310000|2022-03-28 18:31:50|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|2
1648492320000|2022-03-28 18:32:00|47260.4|47240.4|47256.6|47236.6|47261.6|47241.6|47256.6|47236.6|4
1648492330000|2022-03-28 18:32:10|47255.4|47235.4|47255.4|47235.4|47256.6|47236.6|47255.4|47235.4|10
1648492340000|2022-03-28 18:32:20|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47252.9|47232.9|2
1648492350000|2022-03-28 18:32:30|47252.9|47232.9|47249.1|47229.1|47252.9|47232.9|47249.1|47229.1|5
1648492360000|2022-03-28 18:32:40|47247.9|47227.9|47246.6|47226.6|47247.9|47227.9|47244.1|47224.1|2
1648492410000|2022-03-28 18:33:30|47247.9|47227.9|47247.9|47227.9|47247.9|47227.9|47247.9|47227.9|2
1648492430000|2022-03-28 18:33:50|47246.6|47226.6|47246.6|47226.6|47249.1|47229.1|47246.6|47226.6|4
1648492440000|2022-03-28 18:34:00|47247.9|47227.9|47249.1|47229.1|47249.1|47229.1|47247.9|47227.9|3
1648492450000|2022-03-28 18:34:10|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|0
1648492460000|2022-03-28 18:34:20|47252.9|47232.9|47254.1|47234.1|47254.1|47234.1|47252.9|47232.9|1
1648492470000|2022-03-28 18:34:30|47256.6|47236.6|47256.6|47236.6|47256.6|47236.6|47256.6|47236.6|1
1648492480000|2022-03-28 18:34:40|47254.1|47234.1|47256.6|47236.6|47256.6|47236.6|47254.1|47234.1|0
1648492500000|2022-03-28 18:35:00|47257.9|47237.9|47259.1|47239.1|47259.1|47239.1|47257.9|47237.9|1
1648492520000|2022-03-28 18:35:20|47260.4|47240.4|47259.1|47239.1|47261.6|47241.6|47259.1|47239.1|0
1648492530000|2022-03-28 18:35:30|47260.4|47240.4|47261.6|47241.6|47261.6|47241.6|47259.1|47239.1|0
1648492540000|2022-03-28 18:35:40|47260.4|47240.4|47259.1|47239.1|47260.4|47240.4|47259.1|47239.1|0
1648492590000|2022-03-28 18:36:30|47261.6|47241.6|47260.4|47240.4|47261.6|47241.6|47260.4|47240.4|0
1648492600000|2022-03-28 18:36:40|47259.1|47239.1|47256.6|47236.6|47261.6|47241.6|47256.6|47236.6|2
1648492610000|2022-03-28 18:36:50|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|0
1648492620000|2022-03-28 18:37:00|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|0
1648492640000|2022-03-28 18:37:20|47255.4|47235.4|47252.9|47232.9|47255.4|47235.4|47252.9|47232.9|2
1648492650000|2022-03-28 18:37:30|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|1
1648492660000|2022-03-28 18:37:40|||||||||2
1648492670000|2022-03-28 18:37:50|||||||||3
1648492720000|2022-03-28 18:38:40|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47245.4|47225.4|3
1648492730000|2022-03-28 18:38:50|47245.4|47225.4|47244.1|47224.1|47245.4|47225.4|47244.1|47224.1|1
1648492740000|2022-03-28 18:39:00|47246.6|47226.6|47241.6|47221.6|47246.6|47226.6|47241.6|47221.6|1
1648492750000|2022-03-28 18:39:10|47240.4|47220.4|47241.6|47221.6|47241.6|47221.6|47239.1|47219.1|0
1648492770000|2022-03-28 18:39:30|47242.9|47222.9|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|2
1648492790000|2022-03-28 18:39:50|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|0
1648492800000|2022-03-28 18:40:00|47242.9|47222.9|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|0
1648492820000|2022-03-28 18:40:20|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|0
1648492830000|2022-03-28 18:40:30|47246.6|47226.6|47249.1|47229.1|47249.1|47229.1|47246.6|47226.6|2
1648492840000|2022-03-28 18:40:40|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|47250.4|47230.4|2
1648492850000|2022-03-28 18:40:50|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|0
1648492860000|2022-03-28 18:41:00|47251.6|47231.6|47251.6|47231.6|47252.9|47232.9|47251.6|47231.6|1
1648492880000|2022-03-28 18:41:20|||||||||10
1648492910000|2022-03-28 18:41:50|||||||||2
1648492920000|2022-03-28 18:42:00|47250.4|47230.4|47247.9|47227.9|47250.4|47230.4|47247.9|47227.9|6
1648492930000|2022-03-28 18:42:10|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|2
1648492940000|2022-03-28 18:42:20|47241.6|47221.6|47241.6|47221.6|47241.6|47221.6|47241.6|47221.6|1
1648492950000|2022-03-28 18:42:30|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|2
1648492960000|2022-03-28 18:42:40|||||||||1
1648492970000|2022-03-28 18:42:50|47247.9|47227.9|47246.6|47226.6|47247.9|47227.9|47246.6|47226.6|19
1648492980000|2022-03-28 18:43:00|47247.9|47227.9|47246.6|47226.6|47249.1|47229.1|47245.4|47225.4|20
1648493000000|2022-03-28 18:43:20|47249.1|47229.1|47250.4|47230.4|47250.4|47230.4|47249.1|47229.1|24
1648493020000|2022-03-28 18:43:40|47249.1|47229.1|47250.4|47230.4|47250.4|47230.4|47249.1|47229.1|1
1648493030000|2022-03-28 18:43:50|47251.6|47231.6|47251.6|47231.6|47252.9|47232.9|47251.6|47231.6|14
1648493040000|2022-03-28 18:44:00|47249.1|47229.1|47246.6|47226.6|47249.1|47229.1|47246.6|47226.6|1
1648493050000|2022-03-28 18:44:10|47249.1|47229.1|47249.1|47229.1|47251.6|47231.6|47247.9|47227.9|48
1648493060000|2022-03-28 18:44:20|47250.4|47230.4|47251.6|47231.6|47251.6|47231.6|47249.1|47229.1|1
1648493070000|2022-03-28 18:44:30|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|17
1648493080000|2022-03-28 18:44:40|47249.1|47229.1|47249.1|47229.1|47251.6|47231.6|47246.6|47226.6|8
1648493090000|2022-03-28 18:44:50|47246.6|47226.6|47252.9|47232.9|47252.9|47232.9|47246.6|47226.6|2
1648493100000|2022-03-28 18:45:00|47254.1|47234.1|47257.9|47237.9|47257.9|47237.9|47254.1|47234.1|2
1648493110000|2022-03-28 18:45:10|47256.6|47236.6|47256.6|47236.6|47259.1|47239.1|47255.4|47235.4|0
1648493130000|2022-03-28 18:45:30|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|0
1648493140000|2022-03-28 18:45:40|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648493160000|2022-03-28 18:46:00|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648493170000|2022-03-28 18:46:10|47252.9|47232.9|47254.1|47234.1|47255.4|47235.4|47252.9|47232.9|0
1648493180000|2022-03-28 18:46:20|47256.6|47236.6|47255.4|47235.4|47256.6|47236.6|47254.1|47234.1|0
1648493190000|2022-03-28 18:46:30|47254.1|47234.1|47252.9|47232.9|47254.1|47234.1|47252.9|47232.9|0
1648493200000|2022-03-28 18:46:40|47254.1|47234.1|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648493210000|2022-03-28 18:46:50|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648493220000|2022-03-28 18:47:00|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648493230000|2022-03-28 18:47:10|47255.4|47235.4|47252.9|47232.9|47256.6|47236.6|47252.9|47232.9|0
1648493240000|2022-03-28 18:47:20|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|0
1648493270000|2022-03-28 18:47:50|||||||||2
1648493280000|2022-03-28 18:48:00|47252.9|47232.9|47251.6|47231.6|47254.1|47234.1|47251.6|47231.6|1
1648493290000|2022-03-28 18:48:10|47252.9|47232.9|47254.1|47234.1|47254.1|47234.1|47251.6|47231.6|0
1648493300000|2022-03-28 18:48:20|47252.9|47232.9|47251.6|47231.6|47254.1|47234.1|47251.6|47231.6|0
1648493310000|2022-03-28 18:48:30|47256.6|47236.6|47251.6|47231.6|47256.6|47236.6|47251.6|47231.6|7
1648493330000|2022-03-28 18:48:50|47252.9|47232.9|47256.6|47236.6|47256.6|47236.6|47252.9|47232.9|8
1648493340000|2022-03-28 18:49:00|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|1
1648493350000|2022-03-28 18:49:10|47255.4|47235.4|47254.1|47234.1|47255.4|47235.4|47252.9|47232.9|1
1648493360000|2022-03-28 18:49:20|47252.9|47232.9|47256.6|47236.6|47256.6|47236.6|47252.9|47232.9|0
1648493370000|2022-03-28 18:49:30|47254.1|47234.1|47252.9|47232.9|47256.6|47236.6|47252.9|47232.9|1
1648493380000|2022-03-28 18:49:40|47255.4|47235.4|47252.9|47232.9|47255.4|47235.4|47252.9|47232.9|0
1648493400000|2022-03-28 18:50:00|47254.1|47234.1|47255.4|47235.4|47255.4|47235.4|47254.1|47234.1|0
1648493410000|2022-03-28 18:50:10|47252.9|47232.9|47255.4|47235.4|47255.4|47235.4|47252.9|47232.9|1
1648493420000|2022-03-28 18:50:20|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47251.6|47231.6|1
1648493430000|2022-03-28 18:50:30|47252.9|47232.9|47259.1|47239.1|47259.1|47239.1|47252.9|47232.9|3
1648493440000|2022-03-28 18:50:40|47261.6|47241.6|47266.6|47246.6|47266.6|47246.6|47261.6|47241.6|1
1648493450000|2022-03-28 18:50:50|47267.9|47247.9|47274.1|47254.1|47274.1|47254.1|47267.9|47247.9|0
1648493460000|2022-03-28 18:51:00|47272.9|47252.9|47271.6|47251.6|47274.1|47254.1|47271.6|47251.6|0
1648493490000|2022-03-28 18:51:30|47272.9|47252.9|47274.1|47254.1|47274.1|47254.1|47272.9|47252.9|0
1648493500000|2022-03-28 18:51:40|||||||||2
1648493540000|2022-03-28 18:52:20|47275.4|47255.4|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|1
1648493550000|2022-03-28 18:52:30|47276.6|47256.6|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|0
1648493560000|2022-03-28 18:52:40|47281.6|47261.6|47281.6|47261.6|47285.4|47265.4|47281.6|47261.6|33
1648493570000|2022-03-28 18:52:50|47279.2|47259.2|47264.1|47244.1|47279.2|47259.2|47264.1|47244.1|8
1648493580000|2022-03-28 18:53:00|47262.9|47242.9|47259.1|47239.1|47262.9|47242.9|47259.1|47239.1|0
1648493590000|2022-03-28 18:53:10|47261.6|47241.6|47264.1|47244.1|47264.1|47244.1|47261.6|47241.6|5
1648493600000|2022-03-28 18:53:20|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|3
1648493610000|2022-03-28 18:53:30|||||||||1
1648493620000|2022-03-28 18:53:40|||||||||2
1648493630000|2022-03-28 18:53:50|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|4
1648493640000|2022-03-28 18:54:00|47257.9|47237.9|47265.4|47245.4|47265.4|47245.4|47257.9|47237.9|3
1648493650000|2022-03-28 18:54:10|||||||||2
1648493660000|2022-03-28 18:54:20|47261.6|47241.6|47261.6|47241.6|47261.6|47241.6|47259.1|47239.1|17
1648493680000|2022-03-28 18:54:40|47259.2|47239.2|47254.1|47234.1|47259.2|47239.2|47252.9|47232.9|11
1648493690000|2022-03-28 18:54:50|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|3
1648493700000|2022-03-28 18:55:00|47251.6|47231.6|47244.1|47224.1|47251.6|47231.6|47244.1|47224.1|1
1648493720000|2022-03-28 18:55:20|47247.9|47227.9|47247.9|47227.9|47247.9|47227.9|47247.9|47227.9|4
1648493730000|2022-03-28 18:55:30|47249.1|47229.1|47249.1|47229.1|47251.6|47231.6|47249.1|47229.1|2
1648493740000|2022-03-28 18:55:40|||||||||1
1648493750000|2022-03-28 18:55:50|47260.6|47240.6|47260.6|47240.6|47261.9|47241.9|47260.6|47240.6|35
1648493760000|2022-03-28 18:56:00|47274.1|47254.1|47279.1|47259.1|47279.1|47259.1|47274.1|47254.1|10
1648493770000|2022-03-28 18:56:10|||||||||6
1648493780000|2022-03-28 18:56:20|||||||||3
1648493790000|2022-03-28 18:56:30|47280.4|47260.4|47281.6|47261.6|47281.6|47261.6|47280.4|47260.4|0
1648493800000|2022-03-28 18:56:40|47282.9|47262.9|47284.1|47264.1|47284.1|47264.1|47281.6|47261.6|5
1648493810000|2022-03-28 18:56:50|47285.4|47265.4|47284.1|47264.1|47286.6|47266.6|47284.1|47264.1|4
1648493820000|2022-03-28 18:57:00|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|1
1648493830000|2022-03-28 18:57:10|47276.6|47256.6|47279.1|47259.1|47279.1|47259.1|47276.6|47256.6|3
1648493840000|2022-03-28 18:57:20|47276.6|47256.6|47279.1|47259.1|47279.1|47259.1|47274.1|47254.1|3
1648493850000|2022-03-28 18:57:30|47277.9|47257.9|47276.6|47256.6|47277.9|47257.9|47276.6|47256.6|0
1648493860000|2022-03-28 18:57:40|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|3
1648493870000|2022-03-28 18:57:50|||||||||1
1648493880000|2022-03-28 18:58:00|47281.6|47261.6|47284.1|47264.1|47284.1|47264.1|47281.6|47261.6|4
1648493910000|2022-03-28 18:58:30|47285.4|47265.4|47286.6|47266.6|47286.6|47266.6|47285.4|47265.4|5
1648493920000|2022-03-28 18:58:40|47287.9|47267.9|47286.6|47266.6|47289.1|47269.1|47284.1|47264.1|0
1648493930000|2022-03-28 18:58:50|47285.4|47265.4|47286.6|47266.6|47286.6|47266.6|47285.4|47265.4|0
1648493940000|2022-03-28 18:59:00|47284.1|47264.1|47289.1|47269.1|47289.1|47269.1|47284.1|47264.1|4
1648493950000|2022-03-28 18:59:10|47291.6|47271.6|47294.1|47274.1|47294.1|47274.1|47291.6|47271.6|2
1648493960000|2022-03-28 18:59:20|47295.4|47275.4|47295.4|47275.4|47297.9|47277.9|47295.4|47275.4|0
1648493970000|2022-03-28 18:59:30|47297.9|47277.9|47294.1|47274.1|47297.9|47277.9|47294.1|47274.1|1
1648493980000|2022-03-28 18:59:40|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|47294.2|47274.2|4
1648494000000|2022-03-28 19:00:00|47291.6|47271.6|47285.4|47265.4|47291.6|47271.6|47285.4|47265.4|1
1648494010000|2022-03-28 19:00:10|47284.2|47264.2|47279.2|47259.2|47284.2|47264.2|47279.2|47259.2|0
1648494020000|2022-03-28 19:00:20|47281.7|47261.7|47281.7|47261.7|47281.7|47261.7|47279.2|47259.2|2
1648494030000|2022-03-28 19:00:30|47280.4|47260.4|47279.2|47259.2|47280.4|47260.4|47279.2|47259.2|0
1648494040000|2022-03-28 19:00:40|47281.7|47261.7|47281.7|47261.7|47284.2|47264.2|47281.7|47261.7|0
1648494050000|2022-03-28 19:00:50|47279.2|47259.2|47274.2|47254.2|47279.2|47259.2|47274.2|47254.2|6
1648494060000|2022-03-28 19:01:00|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|1
1648494100000|2022-03-28 19:01:40|47270.4|47250.4|47264.2|47244.2|47270.4|47250.4|47264.2|47244.2|2
1648494120000|2022-03-28 19:02:00|47262.9|47242.9|47259.2|47239.2|47262.9|47242.9|47256.7|47236.7|0
1648494130000|2022-03-28 19:02:10|47257.9|47237.9|47256.7|47236.7|47259.2|47239.2|47254.2|47234.2|0
1648494140000|2022-03-28 19:02:20|47255.4|47235.4|47251.7|47231.7|47255.4|47235.4|47251.7|47231.7|0
1648494150000|2022-03-28 19:02:30|47252.9|47232.9|47252.9|47232.9|47254.2|47234.2|47249.2|47229.2|0
1648494160000|2022-03-28 19:02:40|47250.4|47230.4|47254.2|47234.2|47254.2|47234.2|47249.2|47229.2|0
1648494170000|2022-03-28 19:02:50|47251.7|47231.7|47249.2|47229.2|47251.7|47231.7|47249.2|47229.2|0
1648494200000|2022-03-28 19:03:20|47250.4|47230.4|47254.2|47234.2|47254.2|47234.2|47250.4|47230.4|0
1648494210000|2022-03-28 19:03:30|47251.7|47231.7|47250.4|47230.4|47254.2|47234.2|47249.2|47229.2|0
1648494220000|2022-03-28 19:03:40|47249.2|47229.2|47249.2|47229.2|47249.2|47229.2|47249.2|47229.2|0
1648494240000|2022-03-28 19:04:00|47246.7|47226.7|47244.2|47224.2|47249.2|47229.2|47244.2|47224.2|0
1648494250000|2022-03-28 19:04:10|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|2
1648494260000|2022-03-28 19:04:20|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|8
1648494270000|2022-03-28 19:04:30|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|1
1648494290000|2022-03-28 19:04:50|47235.4|47215.4|47231.7|47211.7|47235.4|47215.4|47231.7|47211.7|4
1648494300000|2022-03-28 19:05:00|||||||||4
1648494340000|2022-03-28 19:05:40|47230.4|47210.4|47231.7|47211.7|47231.7|47211.7|47226.7|47206.7|6
1648494350000|2022-03-28 19:05:50|47230.4|47210.4|47242.9|47222.9|47242.9|47222.9|47230.4|47210.4|3
1648494360000|2022-03-28 19:06:00|47241.7|47221.7|47244.2|47224.2|47246.7|47226.7|47241.7|47221.7|1
1648494370000|2022-03-28 19:06:10|47242.9|47222.9|47236.7|47216.7|47242.9|47222.9|47236.7|47216.7|1
1648494380000|2022-03-28 19:06:20|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|2
1648494390000|2022-03-28 19:06:30|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|1
1648494400000|2022-03-28 19:06:40|47242.9|47222.9|47244.2|47224.2|47246.7|47226.7|47242.9|47222.9|2
1648494410000|2022-03-28 19:06:50|47245.4|47225.4|47246.7|47226.7|47246.7|47226.7|47244.2|47224.2|0
1648494420000|2022-03-28 19:07:00|47244.2|47224.2|47239.2|47219.2|47246.7|47226.7|47239.2|47219.2|3
1648494430000|2022-03-28 19:07:10|47237.9|47217.9|47234.2|47214.2|47237.9|47217.9|47234.2|47214.2|0
1648494440000|2022-03-28 19:07:20|47236.7|47216.7|47234.2|47214.2|47237.9|47217.9|47234.2|47214.2|1
1648494460000|2022-03-28 19:07:40|47235.4|47215.4|47237.9|47217.9|47237.9|47217.9|47235.4|47215.4|3
1648494470000|2022-03-28 19:07:50|47236.7|47216.7|47234.2|47214.2|47236.7|47216.7|47234.2|47214.2|0
1648494480000|2022-03-28 19:08:00|47232.9|47212.9|47229.2|47209.2|47234.2|47214.2|47229.2|47209.2|0
1648494490000|2022-03-28 19:08:10|47231.7|47211.7|47229.2|47209.2|47231.7|47211.7|47229.2|47209.2|1
1648494500000|2022-03-28 19:08:20|47230.4|47210.4|47234.2|47214.2|47234.2|47214.2|47229.2|47209.2|0
1648494510000|2022-03-28 19:08:30|47232.9|47212.9|47231.7|47211.7|47234.2|47214.2|47231.7|47211.7|2
1648494530000|2022-03-28 19:08:50|||||||||2
1648494540000|2022-03-28 19:09:00|||||||||1
1648494550000|2022-03-28 19:09:10|||||||||1
1648494560000|2022-03-28 19:09:20|||||||||2
1648494620000|2022-03-28 19:10:20|||||||||2
1648494630000|2022-03-28 19:10:30|47232.9|47212.9|47239.2|47219.2|47239.2|47219.2|47232.9|47212.9|3
1648494640000|2022-03-28 19:10:40|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|0
1648494660000|2022-03-28 19:11:00|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|3
1648494670000|2022-03-28 19:11:10|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|0
1648494680000|2022-03-28 19:11:20|47244.2|47224.2|47242.9|47222.9|47244.2|47224.2|47241.7|47221.7|0
1648494690000|2022-03-28 19:11:30|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|0
1648494710000|2022-03-28 19:11:50|47242.9|47222.9|47244.2|47224.2|47244.2|47224.2|47241.7|47221.7|0
1648494720000|2022-03-28 19:12:00|47241.7|47221.7|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|1
1648494730000|2022-03-28 19:12:10|47244.2|47224.2|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|0
1648494750000|2022-03-28 19:12:30|47240.4|47220.4|47241.7|47221.7|47241.7|47221.7|47240.4|47220.4|1
1648494760000|2022-03-28 19:12:40|47242.9|47222.9|47244.2|47224.2|47244.2|47224.2|47242.9|47222.9|0
1648494770000|2022-03-28 19:12:50|47245.4|47225.4|47244.2|47224.2|47245.4|47225.4|47244.2|47224.2|0
1648494790000|2022-03-28 19:13:10|47245.4|47225.4|47244.2|47224.2|47245.4|47225.4|47244.2|47224.2|0
1648494800000|2022-03-28 19:13:20|47245.4|47225.4|47244.2|47224.2|47245.4|47225.4|47244.2|47224.2|0
1648494810000|2022-03-28 19:13:30|47245.4|47225.4|47244.2|47224.2|47245.4|47225.4|47241.7|47221.7|1
1648494820000|2022-03-28 19:13:40|47242.9|47222.9|47239.2|47219.2|47242.9|47222.9|47236.7|47216.7|1
1648494830000|2022-03-28 19:13:50|47241.7|47221.7|47239.2|47219.2|47241.7|47221.7|47239.2|47219.2|0
1648494840000|2022-03-28 19:14:00|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|0
1648494860000|2022-03-28 19:14:20|47242.9|47222.9|47246.7|47226.7|47246.7|47226.7|47242.9|47222.9|2
1648494900000|2022-03-28 19:15:00|47244.2|47224.2|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|2
1648494910000|2022-03-28 19:15:10|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|0
1648494920000|2022-03-28 19:15:20|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|0
1648494930000|2022-03-28 19:15:30|47240.4|47220.4|47242.9|47222.9|47242.9|47222.9|47240.4|47220.4|0
1648494940000|2022-03-28 19:15:40|47241.7|47221.7|47241.7|47221.7|47244.2|47224.2|47241.7|47221.7|0
1648494950000|2022-03-28 19:15:50|47242.9|47222.9|47244.2|47224.2|47244.2|47224.2|47241.7|47221.7|1
1648494960000|2022-03-28 19:16:00|47242.9|47222.9|47246.7|47226.7|47246.7|47226.7|47242.9|47222.9|1
1648495030000|2022-03-28 19:17:10|||||||||2
1648495040000|2022-03-28 19:17:20|47242.9|47222.9|47242.9|47222.9|47242.9|47222.9|47241.7|47221.7|1
1648495050000|2022-03-28 19:17:30|47244.2|47224.2|47244.2|47224.2|47246.7|47226.7|47242.9|47222.9|0
1648495070000|2022-03-28 19:17:50|47242.9|47222.9|47241.7|47221.7|47242.9|47222.9|47241.7|47221.7|1
1648495080000|2022-03-28 19:18:00|47242.9|47222.9|47240.4|47220.4|47242.9|47222.9|47240.4|47220.4|2
1648495090000|2022-03-28 19:18:10|47241.7|47221.7|47240.4|47220.4|47241.7|47221.7|47240.4|47220.4|0
1648495100000|2022-03-28 19:18:20|47241.7|47221.7|47240.4|47220.4|47241.7|47221.7|47240.4|47220.4|0
1648495110000|2022-03-28 19:18:30|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47240.4|47220.4|0
1648495120000|2022-03-28 19:18:40|47240.4|47220.4|47241.7|47221.7|47241.7|47221.7|47240.4|47220.4|0
1648495130000|2022-03-28 19:18:50|47240.4|47220.4|47240.4|47220.4|47240.4|47220.4|47240.4|47220.4|0
1648495140000|2022-03-28 19:19:00|47241.7|47221.7|47240.4|47220.4|47241.7|47221.7|47240.4|47220.4|0
1648495150000|2022-03-28 19:19:10|47239.2|47219.2|47236.7|47216.7|47239.2|47219.2|47236.7|47216.7|7
1648495160000|2022-03-28 19:19:20|47235.4|47215.4|47230.4|47210.4|47235.4|47215.4|47230.4|47210.4|3
1648495180000|2022-03-28 19:19:40|47229.1|47209.1|47229.1|47209.1|47230.4|47210.4|47229.1|47209.1|0
1648495190000|2022-03-28 19:19:50|47230.4|47210.4|47229.1|47209.1|47230.4|47210.4|47229.1|47209.1|0
1648495200000|2022-03-28 19:20:00|47230.4|47210.4|47211.6|47191.6|47230.4|47210.4|47211.6|47191.6|3
1648495210000|2022-03-28 19:20:10|47210.4|47190.4|47210.4|47190.4|47210.4|47190.4|47206.7|47186.7|2
1648495220000|2022-03-28 19:20:20|47211.7|47191.7|47209.2|47189.2|47211.7|47191.7|47209.2|47189.2|1
1648495230000|2022-03-28 19:20:30|47210.4|47190.4|47206.7|47186.7|47210.4|47190.4|47205.4|47185.4|11
1648495250000|2022-03-28 19:20:50|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|47209.2|47189.2|2
1648495280000|2022-03-28 19:21:20|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|47205.4|47185.4|1
1648495300000|2022-03-28 19:21:40|47207.9|47187.9|47211.7|47191.7|47214.2|47194.2|47207.9|47187.9|3
1648495320000|2022-03-28 19:22:00|47210.4|47190.4|47209.2|47189.2|47210.4|47190.4|47209.2|47189.2|0
1648495330000|2022-03-28 19:22:10|47206.7|47186.7|47206.7|47186.7|47209.2|47189.2|47205.4|47185.4|0
1648495340000|2022-03-28 19:22:20|47205.4|47185.4|47204.2|47184.2|47206.7|47186.7|47204.2|47184.2|0
1648495370000|2022-03-28 19:22:50|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|7
1648495380000|2022-03-28 19:23:00|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|0
1648495390000|2022-03-28 19:23:10|47211.7|47191.7|47211.7|47191.7|47214.2|47194.2|47211.7|47191.7|0
1648495400000|2022-03-28 19:23:20|||||||||2
1648495420000|2022-03-28 19:23:40|47209.2|47189.2|47204.2|47184.2|47209.2|47189.2|47204.2|47184.2|2
1648495430000|2022-03-28 19:23:50|||||||||4
1648495440000|2022-03-28 19:24:00|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|1
1648495450000|2022-03-28 19:24:10|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|0
1648495460000|2022-03-28 19:24:20|47199.2|47179.2|47200.4|47180.4|47200.4|47180.4|47197.9|47177.9|1
1648495480000|2022-03-28 19:24:40|47201.7|47181.7|47200.4|47180.4|47201.7|47181.7|47200.4|47180.4|2
1648495490000|2022-03-28 19:24:50|47201.7|47181.7|47200.4|47180.4|47201.7|47181.7|47200.4|47180.4|0
1648495500000|2022-03-28 19:25:00|47199.2|47179.2|47191.7|47171.7|47199.2|47179.2|47191.7|47171.7|11
1648495510000|2022-03-28 19:25:10|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|2
1648495520000|2022-03-28 19:25:20|||||||||1
1648495540000|2022-03-28 19:25:40|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|4
1648495550000|2022-03-28 19:25:50|47194.2|47174.2|47199.2|47179.2|47199.2|47179.2|47194.2|47174.2|3
1648495560000|2022-03-28 19:26:00|47195.4|47175.4|47194.2|47174.2|47196.7|47176.7|47194.2|47174.2|1
1648495580000|2022-03-28 19:26:20|47192.9|47172.9|47194.2|47174.2|47194.2|47174.2|47191.7|47171.7|1
1648495590000|2022-03-28 19:26:30|47191.7|47171.7|47189.2|47169.2|47192.9|47172.9|47189.2|47169.2|1
1648495600000|2022-03-28 19:26:40|47187.9|47167.9|47190.4|47170.4|47190.4|47170.4|47185.4|47165.4|1
1648495610000|2022-03-28 19:26:50|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|0
1648495620000|2022-03-28 19:27:00|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|0
1648495630000|2022-03-28 19:27:10|47189.1|47169.1|47191.7|47171.7|47191.7|47171.7|47189.1|47169.1|5
1648495640000|2022-03-28 19:27:20|47192.9|47172.9|47195.4|47175.4|47195.4|47175.4|47191.7|47171.7|0
1648495650000|2022-03-28 19:27:30|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|0
1648495660000|2022-03-28 19:27:40|47197.9|47177.9|47196.7|47176.7|47197.9|47177.9|47196.7|47176.7|0
1648495670000|2022-03-28 19:27:50|||||||||1
1648495680000|2022-03-28 19:28:00|47195.4|47175.4|47195.4|47175.4|47196.7|47176.7|47195.4|47175.4|0
1648495690000|2022-03-28 19:28:10|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|0
1648495700000|2022-03-28 19:28:20|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|0
1648495710000|2022-03-28 19:28:30|47195.4|47175.4|47195.4|47175.4|47196.7|47176.7|47195.4|47175.4|0
1648495720000|2022-03-28 19:28:40|47196.7|47176.7|47195.4|47175.4|47196.7|47176.7|47195.4|47175.4|0
1648495730000|2022-03-28 19:28:50|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|2
1648495740000|2022-03-28 19:29:00|47194.2|47174.2|47192.9|47172.9|47194.2|47174.2|47192.9|47172.9|1
1648495750000|2022-03-28 19:29:10|47194.2|47174.2|47191.7|47171.7|47194.2|47174.2|47191.7|47171.7|1
1648495760000|2022-03-28 19:29:20|47190.4|47170.4|47189.2|47169.2|47191.7|47171.7|47189.2|47169.2|0
1648495770000|2022-03-28 19:29:30|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|0
1648495780000|2022-03-28 19:29:40|47192.9|47172.9|47194.2|47174.2|47194.2|47174.2|47192.9|47172.9|1
1648495790000|2022-03-28 19:29:50|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|0
1648495800000|2022-03-28 19:30:00|47191.7|47171.7|47190.4|47170.4|47191.7|47171.7|47190.4|47170.4|0
1648495810000|2022-03-28 19:30:10|47191.7|47171.7|47197.9|47177.9|47197.9|47177.9|47190.4|47170.4|6
1648495820000|2022-03-28 19:30:20|47196.7|47176.7|47204.2|47184.2|47204.2|47184.2|47196.7|47176.7|8
1648495830000|2022-03-28 19:30:30|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|2
1648495840000|2022-03-28 19:30:40|47204.2|47184.2|47201.7|47181.7|47204.2|47184.2|47201.7|47181.7|3
1648495850000|2022-03-28 19:30:50|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|1
1648495860000|2022-03-28 19:31:00|47200.4|47180.4|47199.2|47179.2|47201.7|47181.7|47199.2|47179.2|0
1648495870000|2022-03-28 19:31:10|47196.7|47176.7|47195.4|47175.4|47196.7|47176.7|47195.4|47175.4|1
1648495890000|2022-03-28 19:31:30|47197.9|47177.9|47199.2|47179.2|47201.7|47181.7|47197.9|47177.9|3
1648495900000|2022-03-28 19:31:40|47200.4|47180.4|47199.2|47179.2|47200.4|47180.4|47199.2|47179.2|1
1648495910000|2022-03-28 19:31:50|47197.9|47177.9|47194.2|47174.2|47199.2|47179.2|47194.2|47174.2|3
1648495920000|2022-03-28 19:32:00|47199.2|47179.2|47194.2|47174.2|47199.2|47179.2|47194.2|47174.2|2
1648495930000|2022-03-28 19:32:10|47192.9|47172.9|47194.2|47174.2|47194.2|47174.2|47192.9|47172.9|0
1648495950000|2022-03-28 19:32:30|47192.9|47172.9|47191.7|47171.7|47194.2|47174.2|47191.7|47171.7|0
1648495960000|2022-03-28 19:32:40|47190.4|47170.4|47189.2|47169.2|47190.4|47170.4|47189.2|47169.2|0
1648495980000|2022-03-28 19:33:00|47187.9|47167.9|47185.4|47165.4|47187.9|47167.9|47185.4|47165.4|4
1648495990000|2022-03-28 19:33:10|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|3
1648496000000|2022-03-28 19:33:20|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|0
1648496010000|2022-03-28 19:33:30|47186.7|47166.7|47189.2|47169.2|47189.2|47169.2|47186.7|47166.7|1
1648496040000|2022-03-28 19:34:00|47186.7|47166.7|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|1
1648496070000|2022-03-28 19:34:30|||||||||1
1648496100000|2022-03-28 19:35:00|47182.9|47162.9|47185.4|47165.4|47185.4|47165.4|47182.9|47162.9|0
1648496110000|2022-03-28 19:35:10|47184.2|47164.2|47189.2|47169.2|47189.2|47169.2|47184.2|47164.2|2
1648496120000|2022-03-28 19:35:20|||||||||1
1648496130000|2022-03-28 19:35:30|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|47191.7|47171.7|0
1648496140000|2022-03-28 19:35:40|47192.9|47172.9|47194.2|47174.2|47194.2|47174.2|47191.7|47171.7|2
1648496160000|2022-03-28 19:36:00|47191.7|47171.7|47194.2|47174.2|47194.2|47174.2|47191.7|47171.7|1
1648496190000|2022-03-28 19:36:30|47195.4|47175.4|47196.7|47176.7|47196.7|47176.7|47194.2|47174.2|0
1648496200000|2022-03-28 19:36:40|47195.4|47175.4|47194.2|47174.2|47196.7|47176.7|47194.2|47174.2|0
1648496210000|2022-03-28 19:36:50|47191.7|47171.7|47191.7|47171.7|47192.9|47172.9|47191.7|47171.7|0
1648496220000|2022-03-28 19:37:00|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|4
1648496230000|2022-03-28 19:37:10|47194.2|47174.2|47194.2|47174.2|47195.4|47175.4|47194.2|47174.2|0
1648496240000|2022-03-28 19:37:20|47195.4|47175.4|47196.7|47176.7|47196.7|47176.7|47194.2|47174.2|0
1648496250000|2022-03-28 19:37:30|47194.2|47174.2|47196.7|47176.7|47196.7|47176.7|47194.2|47174.2|0
1648496260000|2022-03-28 19:37:40|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|1
1648496270000|2022-03-28 19:37:50|47192.9|47172.9|47194.2|47174.2|47194.2|47174.2|47192.9|47172.9|0
1648496280000|2022-03-28 19:38:00|47192.9|47172.9|47186.7|47166.7|47194.2|47174.2|47186.7|47166.7|7
1648496290000|2022-03-28 19:38:10|||||||||1
1648496310000|2022-03-28 19:38:30|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|47185.4|47165.4|3
1648496320000|2022-03-28 19:38:40|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|1
1648496330000|2022-03-28 19:38:50|47183|47163|47185.5|47165.5|47185.5|47165.5|47181.7|47161.7|0
1648496340000|2022-03-28 19:39:00|47184.2|47164.2|47181.7|47161.7|47184.2|47164.2|47181.7|47161.7|1
1648496360000|2022-03-28 19:39:20|47180.5|47160.5|47176.7|47156.7|47180.5|47160.5|47176.7|47156.7|4
1648496370000|2022-03-28 19:39:30|47175.4|47155.4|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|2
1648496390000|2022-03-28 19:39:50|47175.5|47155.5|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|1
1648496400000|2022-03-28 19:40:00|47177.9|47157.9|47179.2|47159.2|47179.2|47159.2|47174.2|47154.2|1
1648496410000|2022-03-28 19:40:10|47178|47158|47176.7|47156.7|47179.2|47159.2|47174.2|47154.2|1
1648496420000|2022-03-28 19:40:20|47177.9|47157.9|47181.7|47161.7|47181.7|47161.7|47177.9|47157.9|2
1648496430000|2022-03-28 19:40:30|47184.2|47164.2|47186.7|47166.7|47186.7|47166.7|47184.2|47164.2|3
1648496440000|2022-03-28 19:40:40|47185.5|47165.5|47188|47168|47188|47168|47184.2|47164.2|0
1648496450000|2022-03-28 19:40:50|47186.7|47166.7|47184.2|47164.2|47186.7|47166.7|47184.2|47164.2|1
1648496460000|2022-03-28 19:41:00|47183|47163|47184.2|47164.2|47184.2|47164.2|47181.7|47161.7|1
1648496470000|2022-03-28 19:41:10|||||||||11
1648496480000|2022-03-28 19:41:20|||||||||2
1648496490000|2022-03-28 19:41:30|47182.9|47162.9|47172.9|47152.9|47182.9|47162.9|47172.9|47152.9|11
1648496500000|2022-03-28 19:41:40|||||||||2
1648496520000|2022-03-28 19:42:00|47175.5|47155.5|47176.7|47156.7|47176.7|47156.7|47175.5|47155.5|15
1648496540000|2022-03-28 19:42:20|47177.9|47157.9|47176.7|47156.7|47178|47158|47176.7|47156.7|4
1648496550000|2022-03-28 19:42:30|47175.5|47155.5|47175.5|47155.5|47176.7|47156.7|47174.2|47154.2|0
1648496560000|2022-03-28 19:42:40|47175.4|47155.4|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|0
1648496580000|2022-03-28 19:43:00|47174.2|47154.2|47174.2|47154.2|47174.2|47154.2|47174.2|47154.2|3
1648496590000|2022-03-28 19:43:10|47176.7|47156.7|47171.7|47151.7|47176.7|47156.7|47171.7|47151.7|0
1648496600000|2022-03-28 19:43:20|||||||||2
1648496610000|2022-03-28 19:43:30|||||||||6
1648496620000|2022-03-28 19:43:40|||||||||1
1648496630000|2022-03-28 19:43:50|47173|47153|47171.7|47151.7|47173|47153|47171.7|47151.7|1
1648496640000|2022-03-28 19:44:00|||||||||2
1648496650000|2022-03-28 19:44:10|||||||||13
1648496660000|2022-03-28 19:44:20|||||||||8
1648496670000|2022-03-28 19:44:30|47173|47153|47176.7|47156.7|47176.7|47156.7|47171.7|47151.7|3
1648496680000|2022-03-28 19:44:40|47175.5|47155.5|47176.7|47156.7|47176.7|47156.7|47175.5|47155.5|0
1648496700000|2022-03-28 19:45:00|47175.5|47155.5|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|2
1648496710000|2022-03-28 19:45:10|47175.5|47155.5|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|3
1648496720000|2022-03-28 19:45:20|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|1
1648496750000|2022-03-28 19:45:50|47176.7|47156.7|47176.7|47156.7|47176.7|47156.7|47176.7|47156.7|1
1648496760000|2022-03-28 19:46:00|47175.5|47155.5|47174.2|47154.2|47175.5|47155.5|47174.2|47154.2|1
1648496770000|2022-03-28 19:46:10|||||||||3
1648496790000|2022-03-28 19:46:30|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|3
1648496810000|2022-03-28 19:46:50|47174.2|47154.2|47176.7|47156.7|47176.7|47156.7|47174.2|47154.2|2
1648496820000|2022-03-28 19:47:00|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|7
1648496830000|2022-03-28 19:47:10|47184.2|47164.2|47186.7|47166.7|47186.7|47166.7|47184.2|47164.2|0
1648496850000|2022-03-28 19:47:30|47185.4|47165.4|47184.2|47164.2|47185.4|47165.4|47184.2|47164.2|0
1648496860000|2022-03-28 19:47:40|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|47184.2|47164.2|0
1648496870000|2022-03-28 19:47:50|47185.5|47165.5|47185.4|47165.4|47185.5|47165.5|47184.2|47164.2|2
1648496880000|2022-03-28 19:48:00|47186.7|47166.7|47189.1|47169.1|47189.1|47169.1|47186.7|47166.7|96
1648496890000|2022-03-28 19:48:10|47186.6|47166.6|47189.1|47169.1|47189.1|47169.1|47186.6|47166.6|0
1648496930000|2022-03-28 19:48:50|47187.8|47167.8|47187.8|47167.8|47189.1|47169.1|47186.6|47166.6|4
1648496940000|2022-03-28 19:49:00|47189.1|47169.1|47184.1|47164.1|47189.1|47169.1|47184.1|47164.1|2
1648496950000|2022-03-28 19:49:10|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|47182.9|47162.9|1
1648496970000|2022-03-28 19:49:30|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|47181.6|47161.6|1
1648496980000|2022-03-28 19:49:40|||||||||1
1648496990000|2022-03-28 19:49:50|47180.3|47160.3|47185.3|47165.3|47185.3|47165.3|47180.3|47160.3|0
1648497000000|2022-03-28 19:50:00|47184.1|47164.1|47180.3|47160.3|47185.3|47165.3|47180.3|47160.3|2
1648497010000|2022-03-28 19:50:10|47177.9|47157.9|47175.3|47155.3|47177.9|47157.9|47175.3|47155.3|5
1648497020000|2022-03-28 19:50:20|47174|47154|47172.8|47152.8|47175.3|47155.3|47171.5|47151.5|0
1648497030000|2022-03-28 19:50:30|47171.5|47151.5|47175.3|47155.3|47175.3|47155.3|47171.5|47151.5|0
1648497050000|2022-03-28 19:50:50|47176.6|47156.6|47175.3|47155.3|47176.6|47156.6|47175.3|47155.3|0
1648497060000|2022-03-28 19:51:00|47177.8|47157.8|47176.6|47156.6|47177.8|47157.8|47176.6|47156.6|0
1648497070000|2022-03-28 19:51:10|47175.3|47155.3|47175.3|47155.3|47177.8|47157.8|47175.3|47155.3|0
1648497080000|2022-03-28 19:51:20|47176.5|47156.5|47175.3|47155.3|47177.8|47157.8|47175.3|47155.3|0
1648497100000|2022-03-28 19:51:40|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|1
1648497110000|2022-03-28 19:51:50|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|2
1648497170000|2022-03-28 19:52:50|47174.1|47154.1|47172.8|47152.8|47174.1|47154.1|47172.8|47152.8|2
1648497180000|2022-03-28 19:53:00|47175.3|47155.3|47170.3|47150.3|47175.3|47155.3|47170.3|47150.3|2
1648497210000|2022-03-28 19:53:30|||||||||3
1648497220000|2022-03-28 19:53:40|47172.8|47152.8|47169.1|47149.1|47172.8|47152.8|47169.1|47149.1|1
1648497230000|2022-03-28 19:53:50|47170.3|47150.3|47170.3|47150.3|47172.8|47152.8|47170.3|47150.3|2
1648497240000|2022-03-28 19:54:00|47171.5|47151.5|47169.1|47149.1|47171.5|47151.5|47169.1|47149.1|0
1648497250000|2022-03-28 19:54:10|47170.3|47150.3|47170.3|47150.3|47170.3|47150.3|47169.1|47149.1|1
1648497260000|2022-03-28 19:54:20|47169.1|47149.1|47169.1|47149.1|47170.3|47150.3|47169.1|47149.1|6
1648497270000|2022-03-28 19:54:30|47170.3|47150.3|47169.1|47149.1|47171.6|47151.6|47169.1|47149.1|0
1648497280000|2022-03-28 19:54:40|47170.3|47150.3|47169.1|47149.1|47176.6|47156.6|47169.1|47149.1|0
1648497290000|2022-03-28 19:54:50|47171.6|47151.6|47174.1|47154.1|47174.1|47154.1|47171.6|47151.6|1
1648497300000|2022-03-28 19:55:00|||||||||1
1648497310000|2022-03-28 19:55:10|47175.3|47155.3|47176.6|47156.6|47176.6|47156.6|47175.3|47155.3|0
1648497320000|2022-03-28 19:55:20|47179.1|47159.1|47179.1|47159.1|47181.6|47161.6|47179.1|47159.1|5
1648497330000|2022-03-28 19:55:30|47180.3|47160.3|47187.8|47167.8|47187.8|47167.8|47180.3|47160.3|1
1648497340000|2022-03-28 19:55:40|47186.6|47166.6|47194.1|47174.1|47196.6|47176.6|47186.6|47166.6|0
1648497350000|2022-03-28 19:55:50|47196.6|47176.6|47194.1|47174.1|47196.6|47176.6|47191.6|47171.6|0
1648497360000|2022-03-28 19:56:00|47191.6|47171.6|47196.6|47176.6|47196.6|47176.6|47191.6|47171.6|0
1648497370000|2022-03-28 19:56:10|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|0
1648497380000|2022-03-28 19:56:20|47196.6|47176.6|47201.6|47181.6|47201.6|47181.6|47196.6|47176.6|0
1648497390000|2022-03-28 19:56:30|47200.4|47180.4|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|0
1648497400000|2022-03-28 19:56:40|47202.8|47182.8|47204.1|47184.1|47204.1|47184.1|47202.8|47182.8|0
1648497420000|2022-03-28 19:57:00|47205.3|47185.3|47201.6|47181.6|47205.3|47185.3|47201.6|47181.6|1
1648497430000|2022-03-28 19:57:10|47199.1|47179.1|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|1
1648497440000|2022-03-28 19:57:20|||||||||1
1648497450000|2022-03-28 19:57:30|47204.1|47184.1|47212.8|47192.8|47212.8|47192.8|47204.1|47184.1|11
1648497460000|2022-03-28 19:57:40|47211.5|47191.5|47210.3|47190.3|47211.5|47191.5|47210.3|47190.3|2
1648497470000|2022-03-28 19:57:50|47211.6|47191.6|47210.3|47190.3|47211.6|47191.6|47210.3|47190.3|0
1648497480000|2022-03-28 19:58:00|47211.6|47191.6|47216.6|47196.6|47217.8|47197.8|47211.6|47191.6|7
1648497490000|2022-03-28 19:58:10|47215.4|47195.4|47216.6|47196.6|47219.1|47199.1|47214.1|47194.1|6
1648497500000|2022-03-28 19:58:20|47219.1|47199.1|47219.1|47199.1|47219.1|47199.1|47219.1|47199.1|0
1648497510000|2022-03-28 19:58:30|||||||||1
1648497520000|2022-03-28 19:58:40|||||||||1
1648497540000|2022-03-28 19:59:00|||||||||2
1648497550000|2022-03-28 19:59:10|47221.6|47201.6|47224.1|47204.1|47224.1|47204.1|47221.6|47201.6|9
1648497560000|2022-03-28 19:59:20|47222.9|47202.9|47221.6|47201.6|47222.9|47202.9|47221.6|47201.6|0
1648497570000|2022-03-28 19:59:30|47224.1|47204.1|47224.1|47204.1|47224.1|47204.1|47224.1|47204.1|1
1648497590000|2022-03-28 19:59:50|47221.6|47201.6|47229.1|47209.1|47229.1|47209.1|47221.6|47201.6|10
1648497600000|2022-03-28 20:00:00|47227.9|47207.9|47212.8|47192.8|47227.9|47207.9|47210.3|47190.3|19
1648497610000|2022-03-28 20:00:10|47214.1|47194.1|47216.6|47196.6|47216.6|47196.6|47214.1|47194.1|2
1648497620000|2022-03-28 20:00:20|||||||||1
1648497630000|2022-03-28 20:00:30|47217.8|47197.8|47216.6|47196.6|47219.1|47199.1|47214.1|47194.1|4
1648497640000|2022-03-28 20:00:40|47215.4|47195.4|47214.1|47194.1|47215.4|47195.4|47214.1|47194.1|2
1648497650000|2022-03-28 20:00:50|47211.6|47191.6|47214.1|47194.1|47214.1|47194.1|47211.6|47191.6|0
1648497660000|2022-03-28 20:01:00|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|1
1648497670000|2022-03-28 20:01:10|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|0
1648497700000|2022-03-28 20:01:40|47214.1|47194.1|47211.6|47191.6|47214.1|47194.1|47211.6|47191.6|2
1648497710000|2022-03-28 20:01:50|47212.8|47192.8|47211.6|47191.6|47212.9|47192.9|47211.6|47191.6|0
1648497720000|2022-03-28 20:02:00|47212.8|47192.8|47214.1|47194.1|47214.1|47194.1|47212.8|47192.8|0
1648497730000|2022-03-28 20:02:10|47215.3|47195.3|47214.1|47194.1|47216.6|47196.6|47214.1|47194.1|2
1648497740000|2022-03-28 20:02:20|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47215.3|47195.3|0
1648497750000|2022-03-28 20:02:30|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|47211.6|47191.6|2
1648497770000|2022-03-28 20:02:50|47212.8|47192.8|47215.3|47195.3|47216.6|47196.6|47212.8|47192.8|0
1648497780000|2022-03-28 20:03:00|47216.6|47196.6|47215.3|47195.3|47216.6|47196.6|47214.1|47194.1|1
1648497790000|2022-03-28 20:03:10|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|47216.6|47196.6|0
1648497810000|2022-03-28 20:03:30|||||||||1
1648497830000|2022-03-28 20:03:50|||||||||1
1648497850000|2022-03-28 20:04:10|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|6
1648497890000|2022-03-28 20:04:50|47224|47204|47224|47204|47224|47204|47224|47204|0
1648497900000|2022-03-28 20:05:00|47226.5|47206.5|47231.5|47211.5|47232.8|47212.8|47226.5|47206.5|4
1648497910000|2022-03-28 20:05:10|47232.8|47212.8|47239|47219|47239|47219|47232.8|47212.8|18
1648497920000|2022-03-28 20:05:20|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|2
1648497930000|2022-03-28 20:05:30|47239|47219|47239|47219|47239|47219|47239|47219|4
1648497940000|2022-03-28 20:05:40|47237.8|47217.8|47239|47219|47239|47219|47237.8|47217.8|1
1648497950000|2022-03-28 20:05:50|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|2
1648497980000|2022-03-28 20:06:20|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|1
1648497990000|2022-03-28 20:06:30|47234|47214|47234|47214|47234|47214|47234|47214|0
1648498000000|2022-03-28 20:06:40|47236.5|47216.5|47237.7|47217.7|47237.7|47217.7|47236.5|47216.5|1
1648498010000|2022-03-28 20:06:50|47239|47219|47239|47219|47239|47219|47239|47219|0
1648498020000|2022-03-28 20:07:00|47237.8|47217.8|47236.5|47216.5|47237.8|47217.8|47236.5|47216.5|0
1648498040000|2022-03-28 20:07:20|47235.3|47215.3|47234|47214|47235.3|47215.3|47234|47214|0
1648498060000|2022-03-28 20:07:40|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|0
1648498070000|2022-03-28 20:07:50|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|1
1648498090000|2022-03-28 20:08:10|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|0
1648498100000|2022-03-28 20:08:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|0
1648498120000|2022-03-28 20:08:40|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|0
1648498130000|2022-03-28 20:08:50|47234|47214|47234|47214|47235.3|47215.3|47234|47214|1
1648498150000|2022-03-28 20:09:10|47232.8|47212.8|47231.5|47211.5|47232.8|47212.8|47231.5|47211.5|0
1648498200000|2022-03-28 20:10:00|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|47230.3|47210.3|1
1648498210000|2022-03-28 20:10:10|||||||||1
1648498220000|2022-03-28 20:10:20|47229|47209|47226.5|47206.5|47229|47209|47226.5|47206.5|0
1648498230000|2022-03-28 20:10:30|||||||||1
1648498240000|2022-03-28 20:10:40|47221.5|47201.5|47222.8|47202.8|47222.8|47202.8|47221.5|47201.5|1
1648498260000|2022-03-28 20:11:00|47224|47204|47229|47209|47229|47209|47224|47204|0
1648498280000|2022-03-28 20:11:20|47226.5|47206.5|47229|47209|47229|47209|47226.5|47206.5|1
1648498290000|2022-03-28 20:11:30|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|0
1648498300000|2022-03-28 20:11:40|47229|47209|47229|47209|47229|47209|47229|47209|1
1648498340000|2022-03-28 20:12:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|2
1648498350000|2022-03-28 20:12:30|47234|47214|47235.3|47215.3|47237.8|47217.8|47234|47214|1
1648498390000|2022-03-28 20:13:10|47236.5|47216.5|47237.8|47217.8|47237.8|47217.8|47236.5|47216.5|1
1648498410000|2022-03-28 20:13:30|47235.3|47215.3|47237.8|47217.8|47237.8|47217.8|47235.3|47215.3|1
1648498420000|2022-03-28 20:13:40|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|0
1648498460000|2022-03-28 20:14:20|47237.8|47217.8|47235.3|47215.3|47237.8|47217.8|47235.3|47215.3|2
1648498470000|2022-03-28 20:14:30|||||||||5
1648498480000|2022-03-28 20:14:40|47234|47214|47234|47214|47234|47214|47234|47214|0
1648498490000|2022-03-28 20:14:50|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|3
1648498500000|2022-03-28 20:15:00|47230.3|47210.3|47233.9|47213.9|47233.9|47213.9|47230.2|47210.2|1
1648498510000|2022-03-28 20:15:10|47234|47214|47232.7|47212.7|47234|47214|47232.7|47212.7|0
1648498540000|2022-03-28 20:15:40|47233.9|47213.9|47222.7|47202.7|47233.9|47213.9|47222.7|47202.7|6
1648498550000|2022-03-28 20:15:50|47223.9|47203.9|47225.2|47205.2|47225.2|47205.2|47223.9|47203.9|3
1648498560000|2022-03-28 20:16:00|47226.5|47206.5|47229|47209|47229|47209|47226.5|47206.5|0
1648498570000|2022-03-28 20:16:10|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|0
1648498590000|2022-03-28 20:16:30|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|47220.3|47200.3|10
1648498620000|2022-03-28 20:17:00|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|0
1648498640000|2022-03-28 20:17:20|47219|47199|47219|47199|47219|47199|47219|47199|0
1648498650000|2022-03-28 20:17:30|||||||||1
1648498680000|2022-03-28 20:18:00|47217.7|47197.7|47216.5|47196.5|47217.7|47197.7|47216.5|47196.5|0
1648498740000|2022-03-28 20:19:00|47217.7|47197.7|47219|47199|47219|47199|47217.7|47197.7|0
1648498800000|2022-03-28 20:20:00|47221.4|47201.4|47222.7|47202.7|47222.7|47202.7|47221.4|47201.4|7
1648498810000|2022-03-28 20:20:10|47219|47199|47219|47199|47219|47199|47219|47199|1
1648498820000|2022-03-28 20:20:20|47220.2|47200.2|47219|47199|47220.2|47200.2|47219|47199|0
1648498840000|2022-03-28 20:20:40|47220.2|47200.2|47219|47199|47222.7|47202.7|47219|47199|1
1648498870000|2022-03-28 20:21:10|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|0
1648498880000|2022-03-28 20:21:20|47219|47199|47219|47199|47219|47199|47219|47199|1
1648498930000|2022-03-28 20:22:10|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|0
1648498950000|2022-03-28 20:22:30|47219|47199|47219|47199|47220.2|47200.2|47219|47199|1
1648498960000|2022-03-28 20:22:40|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47219|47199|0
1648498980000|2022-03-28 20:23:00|47220.3|47200.3|47220.2|47200.2|47220.3|47200.3|47220.2|47200.2|0
1648498990000|2022-03-28 20:23:10|47224|47204|47224|47204|47224|47204|47220.2|47200.2|0
1648499000000|2022-03-28 20:23:20|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|1
1648499010000|2022-03-28 20:23:30|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|1
1648499020000|2022-03-28 20:23:40|47225.2|47205.2|47224|47204|47226.5|47206.5|47224|47204|4
1648499030000|2022-03-28 20:23:50|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|0
1648499040000|2022-03-28 20:24:00|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|0
1648499080000|2022-03-28 20:24:40|47219|47199|47220.2|47200.2|47220.2|47200.2|47219|47199|1
1648499090000|2022-03-28 20:24:50|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|0
1648499100000|2022-03-28 20:25:00|47220.2|47200.2|47221.5|47201.5|47221.5|47201.5|47220.2|47200.2|0
1648499110000|2022-03-28 20:25:10|47224|47204|47224|47204|47224|47204|47224|47204|4
1648499140000|2022-03-28 20:25:40|47225.2|47205.2|47226.5|47206.5|47229|47209|47225.2|47205.2|0
1648499220000|2022-03-28 20:27:00|47229|47209|47229|47209|47229|47209|47229|47209|3
1648499280000|2022-03-28 20:28:00|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|3
1648499340000|2022-03-28 20:29:00|47229|47209|47229|47209|47229|47209|47227.8|47207.8|3
1648499350000|2022-03-28 20:29:10|47231.5|47211.5|47231.5|47211.5|47234|47214|47230.3|47210.3|3
1648499360000|2022-03-28 20:29:20|47230.3|47210.3|47229|47209|47230.3|47210.3|47229|47209|0
1648499390000|2022-03-28 20:29:50|47231.5|47211.5|47229|47209|47231.5|47211.5|47229|47209|1
1648499400000|2022-03-28 20:30:00|47230.2|47210.2|47227.7|47207.7|47230.2|47210.2|47227.7|47207.7|9
1648499410000|2022-03-28 20:30:10|47226.5|47206.5|47221.5|47201.5|47226.5|47206.5|47221.5|47201.5|2
1648499480000|2022-03-28 20:31:20|47220.3|47200.3|47219|47199|47221.5|47201.5|47219|47199|1
1648499500000|2022-03-28 20:31:40|47217.8|47197.8|47219|47199|47219|47199|47216.5|47196.5|2
1648499510000|2022-03-28 20:31:50|47217.8|47197.8|47217.7|47197.7|47219|47199|47216.5|47196.5|0
1648499520000|2022-03-28 20:32:00|47219|47199|47216.5|47196.5|47219|47199|47216.5|47196.5|4
1648499540000|2022-03-28 20:32:20|47214|47194|47214|47194|47214|47194|47214|47194|3
1648499550000|2022-03-28 20:32:30|47212.8|47192.8|47211.5|47191.5|47214|47194|47211.5|47191.5|0
1648499590000|2022-03-28 20:33:10|47212.8|47192.8|47211.5|47191.5|47212.8|47192.8|47211.5|47191.5|3
1648499630000|2022-03-28 20:33:50|||||||||2
1648499640000|2022-03-28 20:34:00|||||||||1
1648499650000|2022-03-28 20:34:10|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|47210.3|47190.3|0
1648499660000|2022-03-28 20:34:20|47211.5|47191.5|47210.3|47190.3|47211.5|47191.5|47210.3|47190.3|1
1648499670000|2022-03-28 20:34:30|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|47210.3|47190.3|0
1648499680000|2022-03-28 20:34:40|47209|47189|47209|47189|47209|47189|47209|47189|1
1648499690000|2022-03-28 20:34:50|47207.8|47187.8|47209|47189|47209|47189|47207.8|47187.8|0
1648499700000|2022-03-28 20:35:00|47207.8|47187.8|47209|47189|47209|47189|47207.8|47187.8|1
1648499720000|2022-03-28 20:35:20|47207.8|47187.8|47209|47189|47209|47189|47207.8|47187.8|1
1648499730000|2022-03-28 20:35:30|47207.8|47187.8|47209|47189|47209|47189|47207.8|47187.8|0
1648499740000|2022-03-28 20:35:40|47207.8|47187.8|47209|47189|47209|47189|47207.8|47187.8|0
1648499750000|2022-03-28 20:35:50|47207.8|47187.8|47207.8|47187.8|47209|47189|47207.8|47187.8|0
1648499760000|2022-03-28 20:36:00|47209|47189|47209|47189|47209|47189|47209|47189|1
1648499770000|2022-03-28 20:36:10|47210.2|47190.2|47210.3|47190.3|47211.5|47191.5|47210.2|47190.2|0
1648499780000|2022-03-28 20:36:20|47210.2|47190.2|47211.5|47191.5|47211.5|47191.5|47210.2|47190.2|0
1648499820000|2022-03-28 20:37:00|||||||||1
1648499830000|2022-03-28 20:37:10|||||||||1
1648499850000|2022-03-28 20:37:30|47210.2|47190.2|47211.5|47191.5|47211.5|47191.5|47210.2|47190.2|2
1648499860000|2022-03-28 20:37:40|47212.7|47192.7|47212.7|47192.7|47212.7|47192.7|47212.7|47192.7|0
1648499870000|2022-03-28 20:37:50|47214|47194|47214|47194|47214|47194|47214|47194|3
1648499880000|2022-03-28 20:38:00|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|47214|47194|0
1648499890000|2022-03-28 20:38:10|47214|47194|47221.5|47201.5|47221.5|47201.5|47214|47194|14
1648499900000|2022-03-28 20:38:20|||||||||1
1648499910000|2022-03-28 20:38:30|||||||||1
1648499920000|2022-03-28 20:38:40|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|47220.2|47200.2|0
1648499940000|2022-03-28 20:39:00|||||||||1
1648500000000|2022-03-28 20:40:00|||||||||1
1648500010000|2022-03-28 20:40:10|47215.3|47195.3|47215.3|47195.3|47216.5|47196.5|47215.3|47195.3|4
1648500020000|2022-03-28 20:40:20|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|0
1648500050000|2022-03-28 20:40:50|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|0
1648500100000|2022-03-28 20:41:40|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|47215.3|47195.3|0
1648500110000|2022-03-28 20:41:50|47215.3|47195.3|47215.3|47195.3|47216.5|47196.5|47215.3|47195.3|0
1648500120000|2022-03-28 20:42:00|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|47214.1|47194.1|6
1648500130000|2022-03-28 20:42:10|47211.5|47191.5|47210.3|47190.3|47211.5|47191.5|47210.3|47190.3|0
1648500140000|2022-03-28 20:42:20|47210.2|47190.2|47206.5|47186.5|47211.5|47191.5|47206.5|47186.5|1
1648500150000|2022-03-28 20:42:30|47209|47189|47207.7|47187.7|47209|47189|47206.5|47186.5|0
1648500160000|2022-03-28 20:42:40|47207.8|47187.8|47206.5|47186.5|47207.8|47187.8|47206.5|47186.5|0
1648500180000|2022-03-28 20:43:00|47207.7|47187.7|47209|47189|47209|47189|47206.5|47186.5|1
1648500190000|2022-03-28 20:43:10|47206.5|47186.5|47206.5|47186.5|47209|47189|47206.5|47186.5|0
1648500200000|2022-03-28 20:43:20|47209|47189|47209|47189|47209|47189|47209|47189|0
1648500210000|2022-03-28 20:43:30|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|0
1648500260000|2022-03-28 20:44:20|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|0
1648500270000|2022-03-28 20:44:30|47209.1|47189.1|47211.5|47191.5|47211.5|47191.5|47209.1|47189.1|1
1648500280000|2022-03-28 20:44:40|||||||||1
1648500300000|2022-03-28 20:45:00|||||||||2
1648500330000|2022-03-28 20:45:30|47212.7|47192.7|47211.5|47191.5|47212.7|47192.7|47211.5|47191.5|0
1648500350000|2022-03-28 20:45:50|47212.7|47192.7|47211.5|47191.5|47212.7|47192.7|47211.5|47191.5|0
1648500360000|2022-03-28 20:46:00|47212.7|47192.7|47211.5|47191.5|47212.7|47192.7|47211.5|47191.5|2
1648500400000|2022-03-28 20:46:40|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|47215.2|47195.2|4
1648500420000|2022-03-28 20:47:00|||||||||2
1648500440000|2022-03-28 20:47:20|47220.2|47200.2|47221.5|47201.5|47221.5|47201.5|47220.2|47200.2|20
1648500450000|2022-03-28 20:47:30|47224|47204|47226.5|47206.5|47226.5|47206.5|47224|47204|10
1648500470000|2022-03-28 20:47:50|||||||||11
1648500480000|2022-03-28 20:48:00|||||||||5
1648500540000|2022-03-28 20:49:00|||||||||3
1648500550000|2022-03-28 20:49:10|47227.7|47207.7|47229|47209|47229|47209|47227.7|47207.7|4
1648500560000|2022-03-28 20:49:20|||||||||5
1648500570000|2022-03-28 20:49:30|47234|47214|47234|47214|47234|47214|47234|47214|1
1648500590000|2022-03-28 20:49:50|47235.2|47215.2|47235.2|47215.2|47235.2|47215.2|47235.2|47215.2|2
1648500600000|2022-03-28 20:50:00|47236.5|47216.5|47237.7|47217.7|47240.3|47220.3|47236.5|47216.5|9
1648500610000|2022-03-28 20:50:10|47239|47219|47241.5|47221.5|47241.5|47221.5|47239|47219|5
1648500640000|2022-03-28 20:50:40|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|1
1648500650000|2022-03-28 20:50:50|47237.7|47217.7|47237.7|47217.7|47237.7|47217.7|47237.7|47217.7|2
1648500660000|2022-03-28 20:51:00|47240.2|47220.2|47242.7|47222.7|47242.7|47222.7|47240.2|47220.2|3
1648500670000|2022-03-28 20:51:10|47241.5|47221.5|47242.7|47222.7|47242.7|47222.7|47241.5|47221.5|1
1648500680000|2022-03-28 20:51:20|47240.2|47220.2|47240.2|47220.2|47240.2|47220.2|47240.2|47220.2|0
1648500700000|2022-03-28 20:51:40|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|47242.7|47222.7|0
1648500730000|2022-03-28 20:52:10|||||||||1
1648500800000|2022-03-28 20:53:20|47241.5|47221.5|47244|47224|47244|47224|47241.5|47221.5|1
1648500860000|2022-03-28 20:54:20|47245.3|47225.3|47245.2|47225.2|47245.3|47225.3|47245.2|47225.2|7
1648500870000|2022-03-28 20:54:30|47244|47224|47246.5|47226.5|47246.5|47226.5|47244|47224|0
1648500880000|2022-03-28 20:54:40|47249|47229|47244|47224|47249|47229|47244|47224|2
1648500890000|2022-03-28 20:54:50|47249|47229|47249|47229|47249|47229|47249|47229|2
1648500900000|2022-03-28 20:55:00|47251.5|47231.5|47256.5|47236.5|47256.5|47236.5|47251.5|47231.5|4
1648500910000|2022-03-28 20:55:10|||||||||6
1648500960000|2022-03-28 20:56:00|||||||||1
1648500970000|2022-03-28 20:56:10|||||||||2
1648501010000|2022-03-28 20:56:50|||||||||6
1648501080000|2022-03-28 20:58:00|||||||||5
1648501110000|2022-03-28 20:58:30|||||||||2
1648501140000|2022-03-28 20:59:00|||||||||8
1648501150000|2022-03-28 20:59:10|||||||||5
1648501190000|2022-03-28 20:59:50|47259|47239|47257.8|47237.8|47259|47239|47257.8|47237.8|3
1648504800000|2022-03-28 22:00:00|47259|47239|47237.9|47217.9|47259|47239|47222.8|47202.8|9
1648504810000|2022-03-28 22:00:10|47235.4|47215.4|47231.6|47211.6|47235.4|47215.4|47231.6|47211.6|3
1648504830000|2022-03-28 22:00:30|||||||||1
1648504840000|2022-03-28 22:00:40|47230.4|47210.4|47231.6|47211.6|47231.6|47211.6|47229.1|47209.1|1
1648504850000|2022-03-28 22:00:50|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|0
1648504880000|2022-03-28 22:01:20|||||||||3
1648504890000|2022-03-28 22:01:30|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1648504910000|2022-03-28 22:01:50|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|2
1648504920000|2022-03-28 22:02:00|47246.5|47226.5|47251.6|47231.6|47251.6|47231.6|47246.5|47226.5|5
1648504930000|2022-03-28 22:02:10|47252.8|47232.8|47259|47239|47259|47239|47252.8|47232.8|4
1648504950000|2022-03-28 22:02:30|47260.3|47240.3|47262.8|47242.8|47262.8|47242.8|47260.3|47240.3|1
1648504960000|2022-03-28 22:02:40|47261.5|47241.5|47260.3|47240.3|47261.5|47241.5|47260.3|47240.3|1
1648504970000|2022-03-28 22:02:50|47257.8|47237.8|47256.6|47236.6|47257.8|47237.8|47256.6|47236.6|0
1648504980000|2022-03-28 22:03:00|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|0
1648504990000|2022-03-28 22:03:10|||||||||2
1648505000000|2022-03-28 22:03:20|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|1
1648505010000|2022-03-28 22:03:30|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|1
1648505030000|2022-03-28 22:03:50|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|2
1648505040000|2022-03-28 22:04:00|||||||||4
1648505050000|2022-03-28 22:04:10|47246.5|47226.5|47246.5|47226.5|47246.5|47226.5|47246.5|47226.5|2
1648505090000|2022-03-28 22:04:50|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|47251.6|47231.6|0
1648505100000|2022-03-28 22:05:00|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|3
1648505120000|2022-03-28 22:05:20|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|47257.8|47237.8|0
1648505140000|2022-03-28 22:05:40|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|2
1648505150000|2022-03-28 22:05:50|||||||||1
1648505160000|2022-03-28 22:06:00|47261.6|47241.6|47262.8|47242.8|47262.8|47242.8|47261.6|47241.6|0
1648505230000|2022-03-28 22:07:10|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|3
1648505250000|2022-03-28 22:07:30|||||||||1
1648505260000|2022-03-28 22:07:40|47267.9|47247.9|47274.2|47254.2|47274.2|47254.2|47267.9|47247.9|5
1648505270000|2022-03-28 22:07:50|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|1
1648505290000|2022-03-28 22:08:10|47273|47253|47273|47253|47273|47253|47273|47253|0
1648505310000|2022-03-28 22:08:30|47271.7|47251.7|47265.6|47245.6|47271.7|47251.7|47265.6|47245.6|5
1648505340000|2022-03-28 22:09:00|47263.2|47243.2|47255.4|47235.4|47263.2|47243.2|47255.4|47235.4|1
1648505400000|2022-03-28 22:10:00|||||||||2
1648505440000|2022-03-28 22:10:40|||||||||4
1648505470000|2022-03-28 22:11:10|47256.7|47236.7|47265.4|47245.4|47265.4|47245.4|47256.7|47236.7|3
1648505490000|2022-03-28 22:11:30|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|0
1648505500000|2022-03-28 22:11:40|47264.2|47244.2|47279.1|47259.1|47279.1|47259.1|47264.2|47244.2|18
1648505510000|2022-03-28 22:11:50|47281.7|47261.7|47281.7|47261.7|47281.7|47261.7|47280.5|47260.5|1
1648505520000|2022-03-28 22:12:00|47283|47263|47280.5|47260.5|47283|47263|47280.5|47260.5|0
1648505540000|2022-03-28 22:12:20|47276.7|47256.7|47281.7|47261.7|47281.7|47261.7|47276.7|47256.7|1
1648505550000|2022-03-28 22:12:30|47283|47263|47283|47263|47283|47263|47283|47263|0
1648505560000|2022-03-28 22:12:40|47284.2|47264.2|47286.7|47266.7|47286.7|47266.7|47284.2|47264.2|9
1648505570000|2022-03-28 22:12:50|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|1
1648505580000|2022-03-28 22:13:00|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|0
1648505590000|2022-03-28 22:13:10|47286.7|47266.7|47288|47268|47289.2|47269.2|47286.7|47266.7|1
1648505610000|2022-03-28 22:13:30|47286.7|47266.7|47289.2|47269.2|47289.2|47269.2|47286.7|47266.7|0
1648505620000|2022-03-28 22:13:40|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|1
1648505670000|2022-03-28 22:14:30|47290.5|47270.5|47291.7|47271.7|47291.7|47271.7|47289.2|47269.2|0
1648505680000|2022-03-28 22:14:40|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|47289.2|47269.2|0
1648505720000|2022-03-28 22:15:20|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|47291.7|47271.7|0
1648505740000|2022-03-28 22:15:40|47285.5|47265.5|47276.7|47256.7|47285.5|47265.5|47276.7|47256.7|3
1648505820000|2022-03-28 22:17:00|47275.5|47255.5|47274.2|47254.2|47275.5|47255.5|47274.2|47254.2|0
1648505830000|2022-03-28 22:17:10|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|0
1648505840000|2022-03-28 22:17:20|||||||||1
1648505850000|2022-03-28 22:17:30|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|0
1648505860000|2022-03-28 22:17:40|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|1
1648505870000|2022-03-28 22:17:50|47265.5|47245.5|47265.5|47245.5|47268|47248|47265.5|47245.5|2
1648506320000|2022-03-28 22:25:20|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|5
1648506330000|2022-03-28 22:25:30|47265.5|47245.5|47265.5|47245.5|47265.5|47245.5|47265.5|47245.5|0
1648506460000|2022-03-28 22:27:40|47268|47248|47270.5|47250.5|47270.5|47250.5|47268|47248|0
1648506480000|2022-03-28 22:28:00|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|0
1648506490000|2022-03-28 22:28:10|47270.5|47250.5|47270.5|47250.5|47270.5|47250.5|47270.5|47250.5|0
1648506530000|2022-03-28 22:28:50|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|0
1648506630000|2022-03-28 22:30:30|47272.9|47252.9|47289.2|47269.2|47289.2|47269.2|47272.9|47252.9|15
1648506640000|2022-03-28 22:30:40|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|0
1648506690000|2022-03-28 22:31:30|||||||||3
1648506700000|2022-03-28 22:31:40|47291.8|47271.8|47293|47273|47293|47273|47291.8|47271.8|2
1648506710000|2022-03-28 22:31:50|||||||||1
1648506770000|2022-03-28 22:32:50|||||||||1
1648506780000|2022-03-28 22:33:00|47290.5|47270.5|47291.7|47271.7|47291.7|47271.7|47290.5|47270.5|1
1648506790000|2022-03-28 22:33:10|47293|47273|47293|47273|47293|47273|47293|47273|0
1648506810000|2022-03-28 22:33:30|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|1
1648506890000|2022-03-28 22:34:50|47288.1|47268.1|47288.1|47268.1|47288.1|47268.1|47288.1|47268.1|0
1648506900000|2022-03-28 22:35:00|47286.8|47266.8|47289.3|47269.3|47289.3|47269.3|47286.8|47266.8|1
1648507040000|2022-03-28 22:37:20|||||||||1
1648507060000|2022-03-28 22:37:40|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|2
1648507070000|2022-03-28 22:37:50|47296.7|47276.7|47296.7|47276.7|47296.7|47276.7|47296.7|47276.7|0
1648507080000|2022-03-28 22:38:00|47299.3|47279.3|47299.3|47279.3|47299.3|47279.3|47299.3|47279.3|0
1648507110000|2022-03-28 22:38:30|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|0
1648507140000|2022-03-28 22:39:00|||||||||1
1648507190000|2022-03-28 22:39:50|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|3
1648507200000|2022-03-28 22:40:00|||||||||1
1648507230000|2022-03-28 22:40:30|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|0
1648507260000|2022-03-28 22:41:00|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|0
1648507290000|2022-03-28 22:41:30|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|1
1648507440000|2022-03-28 22:44:00|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|0
1648507480000|2022-03-28 22:44:40|47288|47268|47289.3|47269.3|47289.3|47269.3|47288|47268|0
1648507490000|2022-03-28 22:44:50|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|1
1648507500000|2022-03-28 22:45:00|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|0
1648507510000|2022-03-28 22:45:10|47288.1|47268.1|47286.8|47266.8|47288.1|47268.1|47286.8|47266.8|0
1648507560000|2022-03-28 22:46:00|47281.8|47261.8|47279.3|47259.3|47281.8|47261.8|47279.3|47259.3|0
1648507570000|2022-03-28 22:46:10|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|2
1648507580000|2022-03-28 22:46:20|47283.1|47263.1|47283.1|47263.1|47283.1|47263.1|47283.1|47263.1|0
1648507610000|2022-03-28 22:46:50|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|1
1648507620000|2022-03-28 22:47:00|47280.5|47260.5|47279.3|47259.3|47280.5|47260.5|47279.3|47259.3|0
1648507630000|2022-03-28 22:47:10|47278|47258|47278|47258|47278|47258|47278|47258|0
1648507640000|2022-03-28 22:47:20|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|1
1648507660000|2022-03-28 22:47:40|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|1
1648507680000|2022-03-28 22:48:00|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|0
1648507710000|2022-03-28 22:48:30|47276.8|47256.8|47276.8|47256.8|47278.1|47258.1|47276.8|47256.8|0
1648507730000|2022-03-28 22:48:50|47275.6|47255.6|47274.3|47254.3|47275.6|47255.6|47274.3|47254.3|2
1648507750000|2022-03-28 22:49:10|||||||||1
1648507760000|2022-03-28 22:49:20|||||||||1
1648507770000|2022-03-28 22:49:30|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1648507780000|2022-03-28 22:49:40|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|0
1648507800000|2022-03-28 22:50:00|47274.3|47254.3|47276.8|47256.8|47276.8|47256.8|47274.3|47254.3|0
1648507810000|2022-03-28 22:50:10|47275.6|47255.6|47274.4|47254.4|47275.6|47255.6|47274.4|47254.4|0
1648507820000|2022-03-28 22:50:20|47275.6|47255.6|47275.6|47255.6|47276.9|47256.9|47275.6|47255.6|0
1648507840000|2022-03-28 22:50:40|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|0
1648507900000|2022-03-28 22:51:40|47275.6|47255.6|47273.1|47253.1|47275.6|47255.6|47273.1|47253.1|3
1648507910000|2022-03-28 22:51:50|47271.9|47251.9|47270.6|47250.6|47273.1|47253.1|47270.6|47250.6|0
1648507930000|2022-03-28 22:52:10|47269.3|47249.3|47265.6|47245.6|47269.3|47249.3|47265.6|47245.6|2
1648507940000|2022-03-28 22:52:20|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|0
1648507980000|2022-03-28 22:53:00|47264.3|47244.3|47266.8|47246.8|47266.8|47246.8|47264.3|47244.3|0
1648508000000|2022-03-28 22:53:20|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1648508030000|2022-03-28 22:53:50|47266.8|47246.8|47261.8|47241.8|47266.8|47246.8|47261.8|47241.8|1
1648508040000|2022-03-28 22:54:00|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1648508050000|2022-03-28 22:54:10|47263|47243|47261.8|47241.8|47263|47243|47261.8|47241.8|1
1648508080000|2022-03-28 22:54:40|47263|47243|47261.8|47241.8|47264.3|47244.3|47261.8|47241.8|0
1648508090000|2022-03-28 22:54:50|47264.3|47244.3|47264.4|47244.4|47264.4|47244.4|47264.3|47244.3|0
1648508100000|2022-03-28 22:55:00|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|0
1648508140000|2022-03-28 22:55:40|||||||||1
1648508150000|2022-03-28 22:55:50|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1648508160000|2022-03-28 22:56:00|47265.6|47245.6|47265.6|47245.6|47265.6|47245.6|47265.6|47245.6|2
1648508170000|2022-03-28 22:56:10|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1648508180000|2022-03-28 22:56:20|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|0
1648508200000|2022-03-28 22:56:40|||||||||2
1648508210000|2022-03-28 22:56:50|47268.1|47248.1|47269.3|47249.3|47269.3|47249.3|47268.1|47248.1|0
1648508250000|2022-03-28 22:57:30|47268|47248|47264.3|47244.3|47268|47248|47264.3|47244.3|2
1648508340000|2022-03-28 22:59:00|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|2
1648508350000|2022-03-28 22:59:10|47260.6|47240.6|47256.8|47236.8|47260.6|47240.6|47256.8|47236.8|1
1648508370000|2022-03-28 22:59:30|47255.6|47235.6|47254.3|47234.3|47255.6|47235.6|47254.3|47234.3|0
1648508380000|2022-03-28 22:59:40|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|1
1648508400000|2022-03-28 23:00:00|47254.3|47234.3|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|0
1648508460000|2022-03-28 23:01:00|47253|47233|47254.3|47234.3|47254.3|47234.3|47253|47233|0
1648508490000|2022-03-28 23:01:30|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|2
1648508500000|2022-03-28 23:01:40|47256.9|47236.9|47258.1|47238.1|47258.1|47238.1|47256.9|47236.9|1
1648508530000|2022-03-28 23:02:10|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|3
1648508540000|2022-03-28 23:02:20|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|2
1648508560000|2022-03-28 23:02:40|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|1
1648508660000|2022-03-28 23:04:20|47258|47238|47258|47238|47258|47238|47258|47238|0
1648508700000|2022-03-28 23:05:00|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|0
1648508710000|2022-03-28 23:05:10|||||||||1
1648508750000|2022-03-28 23:05:50|||||||||1
1648508760000|2022-03-28 23:06:00|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|0
1648508780000|2022-03-28 23:06:20|||||||||2
1648508850000|2022-03-28 23:07:30|||||||||1
1648508890000|2022-03-28 23:08:10|47253|47233|47254.3|47234.3|47254.3|47234.3|47253|47233|7
1648508920000|2022-03-28 23:08:40|47255.6|47235.6|47254.3|47234.3|47255.6|47235.6|47254.3|47234.3|0
1648508930000|2022-03-28 23:08:50|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|0
1648508940000|2022-03-28 23:09:00|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|1
1648508950000|2022-03-28 23:09:10|47261.8|47241.8|47263.1|47243.1|47264.3|47244.3|47261.8|47241.8|0
1648508960000|2022-03-28 23:09:20|47264.3|47244.3|47263.1|47243.1|47264.3|47244.3|47263.1|47243.1|0
1648508970000|2022-03-28 23:09:30|47261.8|47241.8|47266.8|47246.8|47266.8|47246.8|47261.8|47241.8|0
1648508980000|2022-03-28 23:09:40|47265.6|47245.6|47261.8|47241.8|47266.8|47246.8|47261.8|47241.8|1
1648509010000|2022-03-28 23:10:10|||||||||1
1648509030000|2022-03-28 23:10:30|47263.1|47243.1|47264.3|47244.3|47264.3|47244.3|47263.1|47243.1|0
1648509050000|2022-03-28 23:10:50|47263|47243|47264.3|47244.3|47264.3|47244.3|47263|47243|1
1648509110000|2022-03-28 23:11:50|47265.5|47245.5|47265.6|47245.6|47266.8|47246.8|47265.5|47245.5|1
1648509120000|2022-03-28 23:12:00|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1648509130000|2022-03-28 23:12:10|47266.8|47246.8|47270.5|47250.5|47270.5|47250.5|47266.8|47246.8|2
1648509140000|2022-03-28 23:12:20|47269.3|47249.3|47274.3|47254.3|47274.3|47254.3|47269.3|47249.3|0
1648509160000|2022-03-28 23:12:40|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|47274.3|47254.3|0
1648509200000|2022-03-28 23:13:20|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|3
1648509210000|2022-03-28 23:13:30|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|0
1648509230000|2022-03-28 23:13:50|47280.5|47260.5|47281.8|47261.8|47281.8|47261.8|47280.5|47260.5|2
1648509240000|2022-03-28 23:14:00|47280.6|47260.6|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|2
1648509260000|2022-03-28 23:14:20|47280.6|47260.6|47281.8|47261.8|47281.8|47261.8|47280.6|47260.6|0
1648509270000|2022-03-28 23:14:30|47280.5|47260.5|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|0
1648509280000|2022-03-28 23:14:40|47280.6|47260.6|47278.1|47258.1|47280.6|47260.6|47278.1|47258.1|1
1648509300000|2022-03-28 23:15:00|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1648509330000|2022-03-28 23:15:30|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|0
1648509340000|2022-03-28 23:15:40|47275.5|47255.5|47276.8|47256.8|47276.8|47256.8|47275.5|47255.5|0
1648509360000|2022-03-28 23:16:00|47275.6|47255.6|47274.3|47254.3|47276.8|47256.8|47274.3|47254.3|0
1648509400000|2022-03-28 23:16:40|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1648509430000|2022-03-28 23:17:10|||||||||1
1648509440000|2022-03-28 23:17:20|47275.6|47255.6|47274.3|47254.3|47275.6|47255.6|47274.3|47254.3|1
1648509480000|2022-03-28 23:18:00|47273.1|47253.1|47270.6|47250.6|47273.1|47253.1|47270.6|47250.6|0
1648509490000|2022-03-28 23:18:10|47269.4|47249.4|47266.8|47246.8|47269.4|47249.4|47266.8|47246.8|0
1648509510000|2022-03-28 23:18:30|47261.8|47241.8|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|0
1648509600000|2022-03-28 23:20:00|||||||||1
1648509620000|2022-03-28 23:20:20|47261.8|47241.8|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|0
1648509640000|2022-03-28 23:20:40|47265.5|47245.5|47264.3|47244.3|47266.8|47246.8|47264.3|47244.3|0
1648509660000|2022-03-28 23:21:00|47265.5|47245.5|47266.8|47246.8|47266.8|47246.8|47265.5|47245.5|0
1648509690000|2022-03-28 23:21:30|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|10
1648509700000|2022-03-28 23:21:40|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|4
1648509710000|2022-03-28 23:21:50|47268|47248|47268|47248|47268|47248|47268|47248|0
1648509730000|2022-03-28 23:22:10|||||||||1
1648509740000|2022-03-28 23:22:20|47269.2|47249.2|47266.7|47246.7|47269.2|47249.2|47266.7|47246.7|1
1648509780000|2022-03-28 23:23:00|47265.5|47245.5|47266.7|47246.7|47266.7|47246.7|47264.2|47244.2|0
1648509790000|2022-03-28 23:23:10|47261.7|47241.7|47261.7|47241.7|47264.2|47244.2|47261.7|47241.7|1
1648509800000|2022-03-28 23:23:20|47262.9|47242.9|47264.2|47244.2|47264.2|47244.2|47262.9|47242.9|0
1648509820000|2022-03-28 23:23:40|47263|47243|47261.7|47241.7|47264.2|47244.2|47261.7|47241.7|0
1648509830000|2022-03-28 23:23:50|47259.2|47239.2|47261.7|47241.7|47261.7|47241.7|47259.2|47239.2|0
1648509840000|2022-03-28 23:24:00|47264.2|47244.2|47259.2|47239.2|47264.2|47244.2|47259.2|47239.2|0
1648509870000|2022-03-28 23:24:30|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|1
1648509880000|2022-03-28 23:24:40|47262.9|47242.9|47264.2|47244.2|47264.2|47244.2|47262.9|47242.9|0
1648509900000|2022-03-28 23:25:00|47261.8|47241.8|47264.2|47244.2|47264.2|47244.2|47260.4|47240.4|0
1648509940000|2022-03-28 23:25:40|47265.4|47245.4|47265.4|47245.4|47265.4|47245.4|47265.4|47245.4|2
1648509950000|2022-03-28 23:25:50|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|0
1648509960000|2022-03-28 23:26:00|47263|47243|47261.7|47241.7|47264.2|47244.2|47261.7|47241.7|0
1648509970000|2022-03-28 23:26:10|47264.2|47244.2|47261.7|47241.7|47264.2|47244.2|47259.2|47239.2|0
1648509980000|2022-03-28 23:26:20|47260.5|47240.5|47261.7|47241.7|47261.7|47241.7|47259.2|47239.2|0
1648510010000|2022-03-28 23:26:50|47260.5|47240.5|47259.2|47239.2|47260.5|47240.5|47259.2|47239.2|0
1648510020000|2022-03-28 23:27:00|47260.5|47240.5|47261.7|47241.7|47261.7|47241.7|47260.5|47240.5|0
1648510030000|2022-03-28 23:27:10|47259.2|47239.2|47261.7|47241.7|47261.7|47241.7|47259.2|47239.2|0
1648510060000|2022-03-28 23:27:40|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|1
1648510070000|2022-03-28 23:27:50|47261.7|47241.7|47259.2|47239.2|47261.7|47241.7|47259.2|47239.2|0
1648510080000|2022-03-28 23:28:00|47260.5|47240.5|47261.7|47241.7|47261.7|47241.7|47260.5|47240.5|0
1648510100000|2022-03-28 23:28:20|47264.2|47244.2|47262.9|47242.9|47264.2|47244.2|47261.7|47241.7|2
1648510110000|2022-03-28 23:28:30|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|1
1648510130000|2022-03-28 23:28:50|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|0
1648510140000|2022-03-28 23:29:00|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|0
1648510160000|2022-03-28 23:29:20|47270.5|47250.5|47270.5|47250.5|47270.5|47250.5|47269.2|47249.2|0
1648510170000|2022-03-28 23:29:30|47269.2|47249.2|47271.7|47251.7|47274.2|47254.2|47269.2|47249.2|0
1648510180000|2022-03-28 23:29:40|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|0
1648510190000|2022-03-28 23:29:50|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|0
1648510210000|2022-03-28 23:30:10|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|47269.2|47249.2|0
1648510230000|2022-03-28 23:30:30|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|1
1648510260000|2022-03-28 23:31:00|47272.9|47252.9|47269.2|47249.2|47272.9|47252.9|47269.2|47249.2|2
1648510350000|2022-03-28 23:32:30|||||||||2
1648510380000|2022-03-28 23:33:00|47266.7|47246.7|47268|47248|47268|47248|47266.7|47246.7|2
1648510390000|2022-03-28 23:33:10|47266.7|47246.7|47266.7|47246.7|47266.7|47246.7|47266.7|47246.7|0
1648510490000|2022-03-28 23:34:50|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|0
1648510500000|2022-03-28 23:35:00|47263|47243|47261.7|47241.7|47263|47243|47261.7|47241.7|0
1648510530000|2022-03-28 23:35:30|47260.4|47240.4|47259.2|47239.2|47260.4|47240.4|47259.2|47239.2|0
1648510560000|2022-03-28 23:36:00|47261.7|47241.7|47259.2|47239.2|47261.7|47241.7|47259.2|47239.2|0
1648510660000|2022-03-28 23:37:40|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|2
1648510710000|2022-03-28 23:38:30|47254.2|47234.2|47256.7|47236.7|47256.7|47236.7|47254.2|47234.2|0
1648510720000|2022-03-28 23:38:40|47255.5|47235.5|47254.2|47234.2|47255.5|47235.5|47254.2|47234.2|0
1648510730000|2022-03-28 23:38:50|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|0
1648510790000|2022-03-28 23:39:50|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|1
1648510800000|2022-03-28 23:40:00|47255.4|47235.4|47259.2|47239.2|47259.2|47239.2|47255.4|47235.4|3
1648510820000|2022-03-28 23:40:20|47257.9|47237.9|47259.2|47239.2|47259.2|47239.2|47257.9|47237.9|1
1648510840000|2022-03-28 23:40:40|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|0
1648510880000|2022-03-28 23:41:20|47254.2|47234.2|47255.4|47235.4|47255.4|47235.4|47254.2|47234.2|0
1648510890000|2022-03-28 23:41:30|47256.7|47236.7|47254.2|47234.2|47256.7|47236.7|47254.2|47234.2|0
1648510900000|2022-03-28 23:41:40|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|2
1648510950000|2022-03-28 23:42:30|47256.7|47236.7|47259.2|47239.2|47259.2|47239.2|47256.7|47236.7|0
1648510990000|2022-03-28 23:43:10|47261.7|47241.7|47259.2|47239.2|47261.7|47241.7|47259.2|47239.2|0
1648511000000|2022-03-28 23:43:20|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|47260.5|47240.5|0
1648511020000|2022-03-28 23:43:40|47259.2|47239.2|47261.7|47241.7|47261.7|47241.7|47259.2|47239.2|0
1648511050000|2022-03-28 23:44:10|47260.5|47240.5|47259.2|47239.2|47260.5|47240.5|47259.2|47239.2|0
1648511060000|2022-03-28 23:44:20|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|0
1648511070000|2022-03-28 23:44:30|47260.4|47240.4|47261.7|47241.7|47261.7|47241.7|47259.2|47239.2|0
1648511080000|2022-03-28 23:44:40|47260.5|47240.5|47259.2|47239.2|47261.7|47241.7|47259.2|47239.2|0
1648511100000|2022-03-28 23:45:00|47258|47238|47259.2|47239.2|47259.2|47239.2|47256.7|47236.7|0
1648511110000|2022-03-28 23:45:10|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|0
1648511140000|2022-03-28 23:45:40|47255.5|47235.5|47259.2|47239.2|47259.2|47239.2|47254.2|47234.2|0
1648511150000|2022-03-28 23:45:50|47256.7|47236.7|47254.2|47234.2|47256.7|47236.7|47254.2|47234.2|0
1648511200000|2022-03-28 23:46:40|47256.7|47236.7|47256.7|47236.7|47259.2|47239.2|47256.7|47236.7|0
1648511210000|2022-03-28 23:46:50|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|1
1648511220000|2022-03-28 23:47:00|47255.5|47235.5|47256.7|47236.7|47256.7|47236.7|47255.5|47235.5|0
1648511240000|2022-03-28 23:47:20|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|47259.2|47239.2|1
1648511260000|2022-03-28 23:47:40|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|47261.7|47241.7|0
1648511330000|2022-03-28 23:48:50|||||||||3
1648511340000|2022-03-28 23:49:00|47265.5|47245.5|47265.5|47245.5|47265.5|47245.5|47265.5|47245.5|2
1648511360000|2022-03-28 23:49:20|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|1
1648511380000|2022-03-28 23:49:40|47265.5|47245.5|47266.7|47246.7|47266.7|47246.7|47264.2|47244.2|1
1648511400000|2022-03-28 23:50:00|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|0
1648511460000|2022-03-28 23:51:00|47266.7|47246.7|47266.7|47246.7|47266.7|47246.7|47266.7|47246.7|0
1648511490000|2022-03-28 23:51:30|47265.5|47245.5|47264.2|47244.2|47265.5|47245.5|47264.2|47244.2|0
1648511500000|2022-03-28 23:51:40|||||||||2
1648511510000|2022-03-28 23:51:50|47265.5|47245.5|47264.2|47244.2|47265.5|47245.5|47264.2|47244.2|1
1648511530000|2022-03-28 23:52:10|47265.5|47245.5|47264.2|47244.2|47265.5|47245.5|47264.2|47244.2|0
1648511580000|2022-03-28 23:53:00|47263|47243|47263|47243|47263|47243|47263|47243|2
1648511590000|2022-03-28 23:53:10|47258|47238|47259.2|47239.2|47259.2|47239.2|47258|47238|0
1648511600000|2022-03-28 23:53:20|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|47256.7|47236.7|2
1648511640000|2022-03-28 23:54:00|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|47254.2|47234.2|5
1648511650000|2022-03-28 23:54:10|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|0
1648511690000|2022-03-28 23:54:50|47250.5|47230.5|47249.2|47229.2|47250.5|47230.5|47249.2|47229.2|1
1648511700000|2022-03-28 23:55:00|47246.7|47226.7|47246.7|47226.7|47248|47228|47246.7|47226.7|0
1648511710000|2022-03-28 23:55:10|47248|47228|47249.2|47229.2|47249.2|47229.2|47246.7|47226.7|0
1648511720000|2022-03-28 23:55:20|47246.7|47226.7|47246.7|47226.7|47249.2|47229.2|47246.7|47226.7|0
1648511740000|2022-03-28 23:55:40|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|0
1648511770000|2022-03-28 23:56:10|47245.5|47225.5|47241.7|47221.7|47245.5|47225.5|47241.7|47221.7|1
1648511780000|2022-03-28 23:56:20|47244.2|47224.2|47244.2|47224.2|47245.5|47225.5|47244.2|47224.2|0
1648511800000|2022-03-28 23:56:40|47246.7|47226.7|47241.7|47221.7|47246.7|47226.7|47241.7|47221.7|0
1648511810000|2022-03-28 23:56:50|||||||||2
1648511820000|2022-03-28 23:57:00|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|0
1648511840000|2022-03-28 23:57:20|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|1
1648511850000|2022-03-28 23:57:30|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|47239.2|47219.2|1
1648511860000|2022-03-28 23:57:40|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|0
1648511870000|2022-03-28 23:57:50|47238|47218|47239.2|47219.2|47239.2|47219.2|47238|47218|1
1648511880000|2022-03-28 23:58:00|47244.2|47224.2|47244.2|47224.2|47245.5|47225.5|47244.2|47224.2|2
1648511890000|2022-03-28 23:58:10|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|0
1648511910000|2022-03-28 23:58:30|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|2
1648511930000|2022-03-28 23:58:50|||||||||1
1648511950000|2022-03-28 23:59:10|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|2
1648511980000|2022-03-28 23:59:40|||||||||1
1648512000000|2022-03-29 00:00:00|47243|47223|47253|47233|47254.2|47234.2|47243|47223|2
1648512010000|2022-03-29 00:00:10|47254.2|47234.2|47256.7|47236.7|47256.7|47236.7|47253|47233|1
1648512020000|2022-03-29 00:00:20|47255.5|47235.5|47254.2|47234.2|47255.5|47235.5|47254.2|47234.2|0
1648512030000|2022-03-29 00:00:30|47255.5|47235.5|47256.7|47236.7|47256.7|47236.7|47254.2|47234.2|0
1648512040000|2022-03-29 00:00:40|47258|47238|47254.2|47234.2|47258|47238|47254.2|47234.2|0
1648512050000|2022-03-29 00:00:50|47251.7|47231.7|47250.5|47230.5|47251.7|47231.7|47250.5|47230.5|0
1648512060000|2022-03-29 00:01:00|47249.2|47229.2|47254.2|47234.2|47254.2|47234.2|47249.2|47229.2|2
1648512070000|2022-03-29 00:01:10|||||||||1
1648512080000|2022-03-29 00:01:20|47249.2|47229.2|47246.7|47226.7|47249.2|47229.2|47246.7|47226.7|1
1648512090000|2022-03-29 00:01:30|47249.2|47229.2|47246.7|47226.7|47249.2|47229.2|47246.7|47226.7|0
1648512110000|2022-03-29 00:01:50|47248|47228|47244.2|47224.2|47248|47228|47244.2|47224.2|1
1648512120000|2022-03-29 00:02:00|47243|47223|47239.2|47219.2|47243|47223|47239.2|47219.2|0
1648512140000|2022-03-29 00:02:20|47240.5|47220.5|47245.5|47225.5|47245.5|47225.5|47240.5|47220.5|1
1648512150000|2022-03-29 00:02:30|47248|47228|47249.2|47229.2|47249.2|47229.2|47246.7|47226.7|0
1648512170000|2022-03-29 00:02:50|47254.2|47234.2|47259.2|47239.2|47259.2|47239.2|47254.2|47234.2|2
1648512180000|2022-03-29 00:03:00|47261.7|47241.7|47264.2|47244.2|47264.2|47244.2|47259.2|47239.2|0
1648512190000|2022-03-29 00:03:10|47261.7|47241.7|47259.2|47239.2|47264.2|47244.2|47259.2|47239.2|0
1648512200000|2022-03-29 00:03:20|47259.3|47239.3|47256.8|47236.8|47264.3|47244.3|47256.8|47236.8|0
1648512210000|2022-03-29 00:03:30|47258|47238|47259.3|47239.3|47259.3|47239.3|47256.8|47236.8|0
1648512230000|2022-03-29 00:03:50|47258|47238|47258|47238|47258|47238|47258|47238|0
1648512240000|2022-03-29 00:04:00|47256.8|47236.8|47249.3|47229.3|47256.8|47236.8|47249.3|47229.3|0
1648512260000|2022-03-29 00:04:20|||||||||1
1648512290000|2022-03-29 00:04:50|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|1
1648512300000|2022-03-29 00:05:00|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|0
1648512330000|2022-03-29 00:05:30|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|47246.8|47226.8|0
1648512340000|2022-03-29 00:05:40|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|1
1648512350000|2022-03-29 00:05:50|47239.3|47219.3|47239.3|47219.3|47239.3|47219.3|47239.3|47219.3|3
1648512360000|2022-03-29 00:06:00|47238|47218|47239.3|47219.3|47239.3|47219.3|47236.8|47216.8|1
1648512380000|2022-03-29 00:06:20|47241.8|47221.8|47226.8|47206.8|47241.8|47221.8|47226.8|47206.8|3
1648512400000|2022-03-29 00:06:40|47228|47208|47229.3|47209.3|47229.3|47209.3|47228|47208|0
1648512410000|2022-03-29 00:06:50|47224.3|47204.3|47219.3|47199.3|47224.3|47204.3|47219.3|47199.3|4
1648512420000|2022-03-29 00:07:00|47221.8|47201.8|47225.5|47205.5|47225.5|47205.5|47221.8|47201.8|1
1648512430000|2022-03-29 00:07:10|47226.8|47206.8|47239.3|47219.3|47239.3|47219.3|47226.8|47206.8|1
1648512450000|2022-03-29 00:07:30|47236.8|47216.8|47236.8|47216.8|47239.3|47219.3|47236.8|47216.8|0
1648512460000|2022-03-29 00:07:40|47238|47218|47239.3|47219.3|47239.3|47219.3|47238|47218|0
1648512470000|2022-03-29 00:07:50|47236.8|47216.8|47244.3|47224.3|47244.3|47224.3|47236.8|47216.8|5
1648512500000|2022-03-29 00:08:20|47243|47223|47244.3|47224.3|47244.3|47224.3|47243|47223|0
1648512510000|2022-03-29 00:08:30|47248|47228|47248|47228|47248|47228|47248|47228|3
1648512520000|2022-03-29 00:08:40|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|1
1648512530000|2022-03-29 00:08:50|47246.8|47226.8|47264.3|47244.3|47264.3|47244.3|47246.8|47226.8|11
1648512540000|2022-03-29 00:09:00|47261.8|47241.8|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|1
1648512550000|2022-03-29 00:09:10|47261.8|47241.8|47260.5|47240.5|47261.8|47241.8|47260.5|47240.5|1
1648512560000|2022-03-29 00:09:20|47261.8|47241.8|47259.3|47239.3|47263|47243|47259.3|47239.3|1
1648512570000|2022-03-29 00:09:30|47261.8|47241.8|47264.3|47244.3|47264.3|47244.3|47261.8|47241.8|0
1648512580000|2022-03-29 00:09:40|47265.5|47245.5|47264.3|47244.3|47266.8|47246.8|47264.3|47244.3|2
1648512590000|2022-03-29 00:09:50|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|0
1648512600000|2022-03-29 00:10:00|47258|47238|47258|47238|47258|47238|47253|47233|0
1648512610000|2022-03-29 00:10:10|47256.8|47236.8|47251.8|47231.8|47256.8|47236.8|47251.8|47231.8|2
1648512620000|2022-03-29 00:10:20|47254.3|47234.3|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|0
1648512630000|2022-03-29 00:10:30|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|0
1648512650000|2022-03-29 00:10:50|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|0
1648512660000|2022-03-29 00:11:00|47253|47233|47253|47233|47253|47233|47253|47233|0
1648512670000|2022-03-29 00:11:10|47251.8|47231.8|47250.5|47230.5|47251.8|47231.8|47250.5|47230.5|0
1648512690000|2022-03-29 00:11:30|47248|47228|47248|47228|47248|47228|47248|47228|0
1648512710000|2022-03-29 00:11:50|47250.5|47230.5|47251.8|47231.8|47251.8|47231.8|47248|47228|0
1648512720000|2022-03-29 00:12:00|47249.3|47229.3|47251.8|47231.8|47251.8|47231.8|47248|47228|0
1648512730000|2022-03-29 00:12:10|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|1
1648512750000|2022-03-29 00:12:30|47251.8|47231.8|47253|47233|47253|47233|47250.5|47230.5|0
1648512760000|2022-03-29 00:12:40|47254.3|47234.3|47259.3|47239.3|47259.3|47239.3|47253|47233|2
1648512780000|2022-03-29 00:13:00|47260.5|47240.5|47264.3|47244.3|47264.3|47244.3|47260.5|47240.5|1
1648512800000|2022-03-29 00:13:20|47263|47243|47264.3|47244.3|47264.3|47244.3|47263|47243|0
1648512810000|2022-03-29 00:13:30|47263|47243|47261.8|47241.8|47264.3|47244.3|47261.8|47241.8|0
1648512820000|2022-03-29 00:13:40|47259.3|47239.3|47253|47233|47259.3|47239.3|47253|47233|0
1648512830000|2022-03-29 00:13:50|47254.3|47234.3|47253|47233|47254.3|47234.3|47253|47233|0
1648512840000|2022-03-29 00:14:00|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47253|47233|0
1648512850000|2022-03-29 00:14:10|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|1
1648512860000|2022-03-29 00:14:20|47254.3|47234.3|47251.8|47231.8|47256.8|47236.8|47250.5|47230.5|0
1648512870000|2022-03-29 00:14:30|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|0
1648512880000|2022-03-29 00:14:40|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|0
1648512890000|2022-03-29 00:14:50|47253|47233|47251.8|47231.8|47253|47233|47251.8|47231.8|1
1648512900000|2022-03-29 00:15:00|47250.5|47230.5|47254.3|47234.3|47255.5|47235.5|47246.8|47226.8|1
1648512910000|2022-03-29 00:15:10|47253|47233|47253|47233|47254.3|47234.3|47250.5|47230.5|0
1648512920000|2022-03-29 00:15:20|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|0
1648512930000|2022-03-29 00:15:30|47253|47233|47258|47238|47258|47238|47253|47233|1
1648512940000|2022-03-29 00:15:40|47260.5|47240.5|47263|47243|47263|47243|47260.5|47240.5|5
1648512950000|2022-03-29 00:15:50|47264.3|47244.3|47271.8|47251.8|47271.8|47251.8|47264.3|47244.3|1
1648512960000|2022-03-29 00:16:00|47273|47253|47274.3|47254.3|47274.3|47254.3|47271.8|47251.8|3
1648513000000|2022-03-29 00:16:40|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|3
1648513030000|2022-03-29 00:17:10|47275.5|47255.5|47275.5|47255.5|47276.8|47256.8|47275.5|47255.5|0
1648513070000|2022-03-29 00:17:50|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1648513080000|2022-03-29 00:18:00|47274.3|47254.3|47276.8|47256.8|47276.8|47256.8|47274.3|47254.3|1
1648513090000|2022-03-29 00:18:10|47274.3|47254.3|47273|47253|47274.3|47254.3|47273|47253|0
1648513100000|2022-03-29 00:18:20|47274.3|47254.3|47273|47253|47274.3|47254.3|47273|47253|0
1648513110000|2022-03-29 00:18:30|47274.3|47254.3|47281.8|47261.8|47281.8|47261.8|47273|47253|8
1648513130000|2022-03-29 00:18:50|47284.3|47264.3|47281.8|47261.8|47284.3|47264.3|47281.8|47261.8|0
1648513150000|2022-03-29 00:19:10|47283|47263|47281.8|47261.8|47284.3|47264.3|47281.8|47261.8|0
1648513170000|2022-03-29 00:19:30|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|1
1648513180000|2022-03-29 00:19:40|47269.3|47249.3|47268.1|47248.1|47269.3|47249.3|47268.1|47248.1|3
1648513190000|2022-03-29 00:19:50|47269.3|47249.3|47270.6|47250.6|47270.6|47250.6|47269.3|47249.3|0
1648513200000|2022-03-29 00:20:00|47269.3|47249.3|47275.5|47255.5|47276.8|47256.8|47269.3|47249.3|0
1648513210000|2022-03-29 00:20:10|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|1
1648513220000|2022-03-29 00:20:20|47281.8|47261.8|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|0
1648513230000|2022-03-29 00:20:30|47283.1|47263.1|47279.3|47259.3|47283.1|47263.1|47279.3|47259.3|0
1648513240000|2022-03-29 00:20:40|47281.8|47261.8|47283|47263|47283.1|47263.1|47279.3|47259.3|0
1648513250000|2022-03-29 00:20:50|47284.3|47264.3|47281.8|47261.8|47284.3|47264.3|47280.6|47260.6|0
1648513260000|2022-03-29 00:21:00|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|0
1648513270000|2022-03-29 00:21:10|47283.1|47263.1|47279.3|47259.3|47283.1|47263.1|47279.3|47259.3|2
1648513280000|2022-03-29 00:21:20|47278|47258|47278|47258|47278|47258|47276.7|47256.7|0
1648513290000|2022-03-29 00:21:30|47276.7|47256.7|47278|47258|47278|47258|47276.7|47256.7|0
1648513300000|2022-03-29 00:21:40|47279.3|47259.3|47276.8|47256.8|47279.3|47259.3|47276.8|47256.8|0
1648513310000|2022-03-29 00:21:50|47278|47258|47278|47258|47278|47258|47278|47258|2
1648513320000|2022-03-29 00:22:00|47280.5|47260.5|47280.5|47260.5|47280.5|47260.5|47280.5|47260.5|1
1648513330000|2022-03-29 00:22:10|47281.8|47261.8|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|4
1648513340000|2022-03-29 00:22:20|||||||||3
1648513360000|2022-03-29 00:22:40|47283.1|47263.1|47284.3|47264.3|47284.3|47264.3|47283.1|47263.1|1
1648513370000|2022-03-29 00:22:50|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|1
1648513380000|2022-03-29 00:23:00|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|0
1648513390000|2022-03-29 00:23:10|||||||||1
1648513400000|2022-03-29 00:23:20|47283|47263|47284.3|47264.3|47284.3|47264.3|47283|47263|2
1648513410000|2022-03-29 00:23:30|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|0
1648513420000|2022-03-29 00:23:40|47279.3|47259.3|47278|47258|47279.3|47259.3|47278|47258|0
1648513430000|2022-03-29 00:23:50|47276.7|47256.7|47278|47258|47278|47258|47276.7|47256.7|0
1648513440000|2022-03-29 00:24:00|47276.7|47256.7|47274.3|47254.3|47279.3|47259.3|47274.3|47254.3|2
1648513450000|2022-03-29 00:24:10|47276.8|47256.8|47274.3|47254.3|47276.8|47256.8|47274.3|47254.3|1
1648513460000|2022-03-29 00:24:20|47275.5|47255.5|47278|47258|47278|47258|47275.5|47255.5|0
1648513470000|2022-03-29 00:24:30|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|0
1648513480000|2022-03-29 00:24:40|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|47284.3|47264.3|0
1648513510000|2022-03-29 00:25:10|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|0
1648513520000|2022-03-29 00:25:20|47280.6|47260.6|47281.8|47261.8|47281.8|47261.8|47280.6|47260.6|0
1648513530000|2022-03-29 00:25:30|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|0
1648513540000|2022-03-29 00:25:40|47278|47258|47273|47253|47278|47258|47273|47253|0
1648513550000|2022-03-29 00:25:50|47271.8|47251.8|47270.5|47250.5|47271.8|47251.8|47270.5|47250.5|0
1648513560000|2022-03-29 00:26:00|47271.7|47251.7|47276.8|47256.8|47276.8|47256.8|47269.3|47249.3|2
1648513570000|2022-03-29 00:26:10|47275.6|47255.6|47274.3|47254.3|47276.8|47256.8|47271.8|47251.8|0
1648513580000|2022-03-29 00:26:20|47270.5|47250.5|47275.5|47255.5|47275.5|47255.5|47270.5|47250.5|0
1648513590000|2022-03-29 00:26:30|47276.7|47256.7|47276.8|47256.8|47278|47258|47276.7|47256.7|0
1648513600000|2022-03-29 00:26:40|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47278|47258|0
1648513610000|2022-03-29 00:26:50|47278|47258|47278.1|47258.1|47279.3|47259.3|47278|47258|0
1648513620000|2022-03-29 00:27:00|47276.8|47256.8|47276.8|47256.8|47279.3|47259.3|47276.8|47256.8|0
1648513630000|2022-03-29 00:27:10|47275.5|47255.5|47274.3|47254.3|47275.5|47255.5|47273|47253|0
1648513640000|2022-03-29 00:27:20|47275.5|47255.5|47274.3|47254.3|47275.5|47255.5|47274.3|47254.3|0
1648513680000|2022-03-29 00:28:00|47275.5|47255.5|47279.3|47259.3|47279.3|47259.3|47275.5|47255.5|1
1648513690000|2022-03-29 00:28:10|47280.5|47260.5|47281.8|47261.8|47281.8|47261.8|47280.5|47260.5|0
1648513700000|2022-03-29 00:28:20|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|47280.6|47260.6|0
1648513710000|2022-03-29 00:28:30|47279.3|47259.3|47278|47258|47279.3|47259.3|47276.8|47256.8|2
1648513730000|2022-03-29 00:28:50|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|0
1648513740000|2022-03-29 00:29:00|47279.3|47259.3|47276.8|47256.8|47279.3|47259.3|47276.8|47256.8|1
1648513770000|2022-03-29 00:29:30|47273|47253|47269.3|47249.3|47273.1|47253.1|47269.3|47249.3|2
1648513790000|2022-03-29 00:29:50|47274.3|47254.3|47270.5|47250.5|47274.3|47254.3|47270.5|47250.5|0
1648513800000|2022-03-29 00:30:00|47269.3|47249.3|47264.3|47244.3|47269.3|47249.3|47264.3|47244.3|0
1648513810000|2022-03-29 00:30:10|47281.7|47261.7|47308|47288|47310.5|47290.5|47281.7|47261.7|14
1648513820000|2022-03-29 00:30:20|47310.5|47290.5|47310.5|47290.5|47311.8|47291.8|47310.5|47290.5|1
1648513830000|2022-03-29 00:30:30|47309.3|47289.3|47308|47288|47313|47293|47308|47288|4
1648513840000|2022-03-29 00:30:40|47306.8|47286.8|47304.3|47284.3|47306.8|47286.8|47304.3|47284.3|0
1648513850000|2022-03-29 00:30:50|47303|47283|47301.7|47281.7|47303|47283|47300.5|47280.5|0
1648513860000|2022-03-29 00:31:00|47303|47283|47305.5|47285.5|47305.5|47285.5|47300.5|47280.5|1
1648513880000|2022-03-29 00:31:20|||||||||1
1648513890000|2022-03-29 00:31:30|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|47306.7|47286.7|1
1648513900000|2022-03-29 00:31:40|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|0
1648513910000|2022-03-29 00:31:50|47307.9|47287.9|47310.4|47290.4|47310.4|47290.4|47307.9|47287.9|0
1648513920000|2022-03-29 00:32:00|47311.7|47291.7|47310.4|47290.4|47311.7|47291.7|47309.2|47289.2|5
1648513930000|2022-03-29 00:32:10|47311.7|47291.7|47310.4|47290.4|47311.7|47291.7|47310.4|47290.4|0
1648513940000|2022-03-29 00:32:20|47311.7|47291.7|47310.4|47290.4|47311.7|47291.7|47310.4|47290.4|1
1648513950000|2022-03-29 00:32:30|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|0
1648513960000|2022-03-29 00:32:40|47309.2|47289.2|47309.2|47289.2|47310.4|47290.4|47309.2|47289.2|0
1648513970000|2022-03-29 00:32:50|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|47311.7|47291.7|1
1648513990000|2022-03-29 00:33:10|47312.9|47292.9|47315.5|47295.5|47315.5|47295.5|47312.9|47292.9|1
1648514000000|2022-03-29 00:33:20|47316.7|47296.7|47316.7|47296.7|47316.7|47296.7|47316.7|47296.7|1
1648514010000|2022-03-29 00:33:30|47314.2|47294.2|47314.2|47294.2|47315.5|47295.5|47314.2|47294.2|1
1648514020000|2022-03-29 00:33:40|47315.4|47295.4|47314.2|47294.2|47316.7|47296.7|47314.2|47294.2|0
1648514030000|2022-03-29 00:33:50|47316.7|47296.7|47325.5|47305.5|47325.5|47305.5|47316.7|47296.7|11
1648514040000|2022-03-29 00:34:00|47328|47308|47328|47308|47328|47308|47328|47308|0
1648514050000|2022-03-29 00:34:10|47330.5|47310.5|47336.7|47316.7|47336.7|47316.7|47330.5|47310.5|13
1648514060000|2022-03-29 00:34:20|47348|47328|47348|47328|47348|47328|47348|47328|9
1648514070000|2022-03-29 00:34:30|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|3
1648514080000|2022-03-29 00:34:40|47344.3|47324.3|47340.5|47320.5|47344.3|47324.3|47340.5|47320.5|0
1648514100000|2022-03-29 00:35:00|47338|47318|47330.5|47310.5|47338|47318|47330.5|47310.5|1
1648514120000|2022-03-29 00:35:20|47328|47308|47325.5|47305.5|47328|47308|47325.5|47305.5|0
1648514130000|2022-03-29 00:35:30|47326.7|47306.7|47325.5|47305.5|47328|47308|47325.5|47305.5|2
1648514150000|2022-03-29 00:35:50|47323|47303|47330.5|47310.5|47330.5|47310.5|47323|47303|4
1648514170000|2022-03-29 00:36:10|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|1
1648514200000|2022-03-29 00:36:40|47330.5|47310.5|47331.8|47311.8|47331.8|47311.8|47330.5|47310.5|0
1648514210000|2022-03-29 00:36:50|47330.5|47310.5|47330.5|47310.5|47330.5|47310.5|47330.5|47310.5|0
1648514220000|2022-03-29 00:37:00|47329.3|47309.3|47328|47308|47329.3|47309.3|47328|47308|1
1648514230000|2022-03-29 00:37:10|47323|47303|47323|47303|47323|47303|47323|47303|0
1648514250000|2022-03-29 00:37:30|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|0
1648514260000|2022-03-29 00:37:40|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|2
1648514270000|2022-03-29 00:37:50|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|0
1648514310000|2022-03-29 00:38:30|47323|47303|47323|47303|47323|47303|47323|47303|1
1648514320000|2022-03-29 00:38:40|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|0
1648514330000|2022-03-29 00:38:50|47323|47303|47320.5|47300.5|47323|47303|47320.5|47300.5|1
1648514340000|2022-03-29 00:39:00|47318|47298|47323|47303|47323|47303|47318|47298|5
1648514350000|2022-03-29 00:39:10|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|0
1648514360000|2022-03-29 00:39:20|47318|47298|47318|47298|47318|47298|47318|47298|0
1648514370000|2022-03-29 00:39:30|||||||||1
1648514400000|2022-03-29 00:40:00|||||||||1
1648514410000|2022-03-29 00:40:10|47319.3|47299.3|47321.7|47301.7|47321.7|47301.7|47319.3|47299.3|1
1648514420000|2022-03-29 00:40:20|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|47324.2|47304.2|1
1648514430000|2022-03-29 00:40:30|47325.4|47305.4|47324.2|47304.2|47325.4|47305.4|47324.2|47304.2|1
1648514440000|2022-03-29 00:40:40|47325.5|47305.5|47328|47308|47328|47308|47325.5|47305.5|1
1648514450000|2022-03-29 00:40:50|47323|47303|47323|47303|47323|47303|47323|47303|0
1648514460000|2022-03-29 00:41:00|47319.3|47299.3|47318|47298|47319.3|47299.3|47318|47298|0
1648514470000|2022-03-29 00:41:10|47315.5|47295.5|47314.3|47294.3|47315.5|47295.5|47314.3|47294.3|0
1648514510000|2022-03-29 00:41:50|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|0
1648514520000|2022-03-29 00:42:00|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47313.1|47293.1|1
1648514530000|2022-03-29 00:42:10|47315.5|47295.5|47316.8|47296.8|47316.8|47296.8|47315.5|47295.5|0
1648514540000|2022-03-29 00:42:20|||||||||3
1648514550000|2022-03-29 00:42:30|47318|47298|47318|47298|47318|47298|47318|47298|2
1648514560000|2022-03-29 00:42:40|||||||||2
1648514570000|2022-03-29 00:42:50|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|1
1648514590000|2022-03-29 00:43:10|47315.5|47295.5|47314.3|47294.3|47315.5|47295.5|47314.3|47294.3|0
1648514600000|2022-03-29 00:43:20|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|0
1648514610000|2022-03-29 00:43:30|47315.6|47295.6|47314.3|47294.3|47315.6|47295.6|47314.3|47294.3|0
1648514630000|2022-03-29 00:43:50|47315.5|47295.5|47315.5|47295.5|47315.5|47295.5|47315.5|47295.5|0
1648514640000|2022-03-29 00:44:00|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47318|47298|1
1648514660000|2022-03-29 00:44:20|47320.5|47300.5|47323|47303|47323|47303|47320.5|47300.5|1
1648514670000|2022-03-29 00:44:30|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|0
1648514680000|2022-03-29 00:44:40|47326.8|47306.8|47328|47308|47328|47308|47325.5|47305.5|1
1648514690000|2022-03-29 00:44:50|47325.5|47305.5|47326.7|47306.7|47326.8|47306.8|47325.5|47305.5|0
1648514700000|2022-03-29 00:45:00|47328|47308|47328|47308|47328|47308|47325.5|47305.5|2
1648514720000|2022-03-29 00:45:20|47325.5|47305.5|47325.5|47305.5|47325.5|47305.5|47325.5|47305.5|0
1648514730000|2022-03-29 00:45:30|47326.7|47306.7|47326.7|47306.7|47328|47308|47325.5|47305.5|0
1648514740000|2022-03-29 00:45:40|47328|47308|47328|47308|47328|47308|47328|47308|0
1648514750000|2022-03-29 00:45:50|47326.8|47306.8|47325.5|47305.5|47326.8|47306.8|47325.5|47305.5|0
1648514760000|2022-03-29 00:46:00|47326.7|47306.7|47328|47308|47328|47308|47326.7|47306.7|0
1648514770000|2022-03-29 00:46:10|47325.5|47305.5|47313|47293|47325.5|47305.5|47313|47293|5
1648514780000|2022-03-29 00:46:20|47314.2|47294.2|47310.5|47290.5|47314.3|47294.3|47310.5|47290.5|0
1648514790000|2022-03-29 00:46:30|47311.7|47291.7|47313|47293|47314.2|47294.2|47311.7|47291.7|0
1648514800000|2022-03-29 00:46:40|47310.5|47290.5|47310.5|47290.5|47310.5|47290.5|47310.5|47290.5|0
1648514810000|2022-03-29 00:46:50|47311.7|47291.7|47313|47293|47313|47293|47311.7|47291.7|0
1648514820000|2022-03-29 00:47:00|47311.8|47291.8|47309.2|47289.2|47313|47293|47309.2|47289.2|1
1648514840000|2022-03-29 00:47:20|47313|47293|47313|47293|47313|47293|47313|47293|0
1648514870000|2022-03-29 00:47:50|||||||||2
1648514880000|2022-03-29 00:48:00|47310.5|47290.5|47310.5|47290.5|47310.5|47290.5|47310.5|47290.5|0
1648514890000|2022-03-29 00:48:10|47308.1|47288.1|47306.8|47286.8|47308.1|47288.1|47306.8|47286.8|2
1648514910000|2022-03-29 00:48:30|47305.6|47285.6|47304.3|47284.3|47305.6|47285.6|47304.3|47284.3|0
1648514920000|2022-03-29 00:48:40|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|0
1648514950000|2022-03-29 00:49:10|||||||||2
1648515000000|2022-03-29 00:50:00|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|1
1648515010000|2022-03-29 00:50:10|47300.4|47280.4|47299.2|47279.2|47300.4|47280.4|47299.2|47279.2|2
1648515020000|2022-03-29 00:50:20|47298|47278|47298|47278|47298|47278|47298|47278|0
1648515030000|2022-03-29 00:50:30|47296.8|47276.8|47293|47273|47298|47278|47293|47273|1
1648515050000|2022-03-29 00:50:50|47290.5|47270.5|47288|47268|47290.5|47270.5|47288|47268|2
1648515060000|2022-03-29 00:51:00|47289.2|47269.2|47288|47268|47290.5|47270.5|47288|47268|2
1648515080000|2022-03-29 00:51:20|47286.7|47266.7|47286.7|47266.7|47286.7|47266.7|47286.7|47266.7|0
1648515090000|2022-03-29 00:51:30|47288|47268|47288|47268|47288|47268|47288|47268|0
1648515110000|2022-03-29 00:51:50|47290.5|47270.5|47289.3|47269.3|47290.5|47270.5|47289.3|47269.3|0
1648515120000|2022-03-29 00:52:00|47290.5|47270.5|47291.8|47271.8|47294.3|47274.3|47288|47268|1
1648515150000|2022-03-29 00:52:30|47289.3|47269.3|47288|47268|47289.3|47269.3|47288|47268|0
1648515160000|2022-03-29 00:52:40|||||||||2
1648515180000|2022-03-29 00:53:00|||||||||3
1648515190000|2022-03-29 00:53:10|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|0
1648515200000|2022-03-29 00:53:20|47291.8|47271.8|47293|47273|47294.2|47274.2|47289.3|47269.3|0
1648515210000|2022-03-29 00:53:30|47291.8|47271.8|47291.7|47271.7|47293|47273|47290.5|47270.5|0
1648515220000|2022-03-29 00:53:40|47293|47273|47293|47273|47293|47273|47290.5|47270.5|0
1648515230000|2022-03-29 00:53:50|47295.5|47275.5|47298|47278|47298|47278|47295.5|47275.5|0
1648515240000|2022-03-29 00:54:00|47296.8|47276.8|47295.5|47275.5|47296.8|47276.8|47293|47273|0
1648515250000|2022-03-29 00:54:10|47294.3|47274.3|47293|47273|47294.3|47274.3|47293|47273|0
1648515270000|2022-03-29 00:54:30|47294.2|47274.2|47293|47273|47295.5|47275.5|47293|47273|0
1648515280000|2022-03-29 00:54:40|47294.3|47274.3|47291.7|47271.7|47294.3|47274.3|47291.7|47271.7|0
1648515290000|2022-03-29 00:54:50|47293|47273|47290.5|47270.5|47293|47273|47290.5|47270.5|0
1648515310000|2022-03-29 00:55:10|47289.3|47269.3|47288|47268|47289.3|47269.3|47288|47268|2
1648515330000|2022-03-29 00:55:30|||||||||1
1648515370000|2022-03-29 00:56:10|47289.2|47269.2|47288|47268|47289.2|47269.2|47288|47268|0
1648515390000|2022-03-29 00:56:30|47290.5|47270.5|47288|47268|47290.5|47270.5|47288|47268|1
1648515400000|2022-03-29 00:56:40|47283|47263|47280.5|47260.5|47283|47263|47280.5|47260.5|5
1648515410000|2022-03-29 00:56:50|47276.9|47256.9|47268|47248|47276.9|47256.9|47268|47248|2
1648515420000|2022-03-29 00:57:00|47266.8|47246.8|47258|47238|47266.8|47246.8|47255.5|47235.5|8
1648515430000|2022-03-29 00:57:10|47254.2|47234.2|47253|47233|47258|47238|47253|47233|0
1648515440000|2022-03-29 00:57:20|||||||||2
1648515450000|2022-03-29 00:57:30|47251.8|47231.8|47250.5|47230.5|47251.8|47231.8|47250.5|47230.5|1
1648515460000|2022-03-29 00:57:40|47253|47233|47250.5|47230.5|47253|47233|47250.5|47230.5|1
1648515470000|2022-03-29 00:57:50|47253|47233|47253|47233|47253|47233|47253|47233|3
1648515480000|2022-03-29 00:58:00|||||||||1
1648515510000|2022-03-29 00:58:30|47254.2|47234.2|47255.5|47235.5|47255.5|47235.5|47253|47233|0
1648515520000|2022-03-29 00:58:40|47253|47233|47250.5|47230.5|47253|47233|47250.5|47230.5|1
1648515530000|2022-03-29 00:58:50|47248|47228|47248|47228|47248|47228|47248|47228|0
1648515540000|2022-03-29 00:59:00|47246.7|47226.7|47245.5|47225.5|47246.7|47226.7|47244.2|47224.2|1
1648515550000|2022-03-29 00:59:10|47248|47228|47241.7|47221.7|47248|47228|47241.7|47221.7|2
1648515560000|2022-03-29 00:59:20|47240.5|47220.5|47243|47223|47243|47223|47240.5|47220.5|1
1648515570000|2022-03-29 00:59:30|47245.5|47225.5|47250.5|47230.5|47250.5|47230.5|47243|47223|0
1648515580000|2022-03-29 00:59:40|47248|47228|47248|47228|47250.5|47230.5|47248|47228|2
1648515600000|2022-03-29 01:00:00|47250.5|47230.5|47274.3|47254.3|47274.3|47254.3|47250.5|47230.5|11
1648515610000|2022-03-29 01:00:10|47273|47253|47268|47248|47275.5|47255.5|47265.5|47245.5|15
1648515620000|2022-03-29 01:00:20|47266.8|47246.8|47260.5|47240.5|47266.8|47246.8|47260.5|47240.5|5
1648515630000|2022-03-29 01:00:30|47266.7|47246.7|47284.2|47264.2|47284.2|47264.2|47266.7|47246.7|5
1648515650000|2022-03-29 01:00:50|47290.5|47270.5|47290.5|47270.5|47298|47278|47289.3|47269.3|8
1648515660000|2022-03-29 01:01:00|47288|47268|47281.7|47261.7|47288|47268|47281.7|47261.7|5
1648515670000|2022-03-29 01:01:10|47284.3|47264.3|47289.2|47269.2|47289.2|47269.2|47284.3|47264.3|6
1648515680000|2022-03-29 01:01:20|47288|47268|47301.7|47281.7|47301.7|47281.7|47288|47268|5
1648515690000|2022-03-29 01:01:30|47299.2|47279.2|47300.5|47280.5|47303|47283|47299.2|47279.2|6
1648515700000|2022-03-29 01:01:40|47299.3|47279.3|47306.7|47286.7|47306.7|47286.7|47298|47278|9
1648515710000|2022-03-29 01:01:50|47307.9|47287.9|47300.5|47280.5|47308|47288|47300.5|47280.5|2
1648515720000|2022-03-29 01:02:00|47303|47283|47291.8|47271.8|47303|47283|47290.5|47270.5|0
1648515730000|2022-03-29 01:02:10|47290.5|47270.5|47303|47283|47303|47283|47290.5|47270.5|1
1648515740000|2022-03-29 01:02:20|47301.8|47281.8|47303|47283|47303|47283|47301.8|47281.8|2
1648515750000|2022-03-29 01:02:30|47301.8|47281.8|47306.7|47286.7|47306.7|47286.7|47300.5|47280.5|2
1648515760000|2022-03-29 01:02:40|47303|47283|47311.7|47291.7|47311.7|47291.7|47303|47283|2
1648515770000|2022-03-29 01:02:50|47314.2|47294.2|47320.5|47300.5|47321.7|47301.7|47314.2|47294.2|7
1648515780000|2022-03-29 01:03:00|47319.2|47299.2|47318|47298|47320.5|47300.5|47318|47298|1
1648515790000|2022-03-29 01:03:10|47321.7|47301.7|47313|47293|47321.7|47301.7|47313|47293|3
1648515800000|2022-03-29 01:03:20|47311.8|47291.8|47314.2|47294.2|47314.2|47294.2|47310.5|47290.5|3
1648515810000|2022-03-29 01:03:30|47313|47293|47311.7|47291.7|47313|47293|47309.2|47289.2|1
1648515820000|2022-03-29 01:03:40|47310.5|47290.5|47309.2|47289.2|47310.5|47290.5|47308|47288|1
1648515830000|2022-03-29 01:03:50|47310.4|47290.4|47314.3|47294.3|47314.3|47294.3|47310.4|47290.4|1
1648515840000|2022-03-29 01:04:00|47315.5|47295.5|47318|47298|47320.5|47300.5|47315.5|47295.5|2
1648515850000|2022-03-29 01:04:10|47316.8|47296.8|47314.3|47294.3|47318|47298|47313|47293|1
1648515860000|2022-03-29 01:04:20|47314.2|47294.2|47316.8|47296.8|47318|47298|47314.2|47294.2|5
1648515870000|2022-03-29 01:04:30|47314.3|47294.3|47316.7|47296.7|47316.7|47296.7|47314.3|47294.3|0
1648515880000|2022-03-29 01:04:40|47314.2|47294.2|47316.7|47296.7|47318|47298|47314.2|47294.2|1
1648515890000|2022-03-29 01:04:50|47318|47298|47320.4|47300.4|47320.4|47300.4|47318|47298|2
1648515900000|2022-03-29 01:05:00|47322.9|47302.9|47319.2|47299.2|47322.9|47302.9|47319.2|47299.2|4
1648515910000|2022-03-29 01:05:10|47318|47298|47310.5|47290.5|47318|47298|47304.3|47284.3|3
1648515920000|2022-03-29 01:05:20|47313|47293|47308|47288|47313|47293|47308|47288|0
1648515930000|2022-03-29 01:05:30|47305.6|47285.6|47303|47283|47305.6|47285.6|47303|47283|1
1648515950000|2022-03-29 01:05:50|47304.3|47284.3|47300.5|47280.5|47304.3|47284.3|47299.2|47279.2|1
1648515960000|2022-03-29 01:06:00|47303|47283|47303|47283|47303|47283|47301.7|47281.7|5
1648515970000|2022-03-29 01:06:10|47308|47288|47313|47293|47313|47293|47308|47288|3
1648515980000|2022-03-29 01:06:20|47309.2|47289.2|47309.2|47289.2|47313|47293|47308|47288|0
1648515990000|2022-03-29 01:06:30|47308|47288|47309.2|47289.2|47309.2|47289.2|47306.8|47286.8|0
1648516000000|2022-03-29 01:06:40|47311.7|47291.7|47309.2|47289.2|47313|47293|47309.2|47289.2|2
1648516010000|2022-03-29 01:06:50|47313|47293|47313|47293|47313|47293|47309.2|47289.2|2
1648516020000|2022-03-29 01:07:00|47311.7|47291.7|47309.2|47289.2|47313|47293|47309.2|47289.2|2
1648516030000|2022-03-29 01:07:10|47310.5|47290.5|47313|47293|47313|47293|47308|47288|0
1648516040000|2022-03-29 01:07:20|47310.5|47290.5|47309.2|47289.2|47313|47293|47309.2|47289.2|0
1648516050000|2022-03-29 01:07:30|47311.7|47291.7|47308|47288|47313|47293|47308|47288|1
1648516060000|2022-03-29 01:07:40|47304.3|47284.3|47298|47278|47304.3|47284.3|47298|47278|0
1648516070000|2022-03-29 01:07:50|47293|47273|47293|47273|47293|47273|47290.5|47270.5|5
1648516080000|2022-03-29 01:08:00|||||||||2
1648516090000|2022-03-29 01:08:10|47291.8|47271.8|47291.7|47271.7|47291.8|47271.8|47290.5|47270.5|0
1648516100000|2022-03-29 01:08:20|47293|47273|47290.5|47270.5|47293|47273|47288|47268|1
1648516110000|2022-03-29 01:08:30|47293|47273|47298|47278|47298|47278|47290.5|47270.5|2
1648516120000|2022-03-29 01:08:40|47295.6|47275.6|47294.3|47274.3|47295.6|47275.6|47294.3|47274.3|0
1648516130000|2022-03-29 01:08:50|47293|47273|47295.5|47275.5|47295.5|47275.5|47293|47273|1
1648516140000|2022-03-29 01:09:00|47296.8|47276.8|47289.2|47269.2|47296.8|47276.8|47288|47268|0
1648516150000|2022-03-29 01:09:10|47289.3|47269.3|47285.5|47265.5|47289.3|47269.3|47285.5|47265.5|1
1648516170000|2022-03-29 01:09:30|47284.3|47264.3|47280.5|47260.5|47284.3|47264.3|47280.5|47260.5|0
1648516180000|2022-03-29 01:09:40|47283|47263|47284.2|47264.2|47286.7|47266.7|47283|47263|1
1648516190000|2022-03-29 01:09:50|47283|47263|47283|47263|47283|47263|47283|47263|0
1648516200000|2022-03-29 01:10:00|47281.8|47261.8|47280.5|47260.5|47281.8|47261.8|47278|47258|2
1648516210000|2022-03-29 01:10:10|||||||||3
1648516220000|2022-03-29 01:10:20|47279.2|47259.2|47280.5|47260.5|47280.5|47260.5|47279.2|47259.2|0
1648516230000|2022-03-29 01:10:30|47278|47258|47278|47258|47279.2|47259.2|47276.7|47256.7|7
1648516250000|2022-03-29 01:10:50|47279.2|47259.2|47278|47258|47279.2|47259.2|47278|47258|0
1648516260000|2022-03-29 01:11:00|47280.4|47260.4|47280.5|47260.5|47281.7|47261.7|47278|47258|1
1648516270000|2022-03-29 01:11:10|47278|47258|47281.7|47261.7|47281.7|47261.7|47278|47258|0
1648516280000|2022-03-29 01:11:20|47283|47263|47284.2|47264.2|47284.2|47264.2|47283|47263|1
1648516290000|2022-03-29 01:11:30|47287.9|47267.9|47293|47273|47293|47273|47287.9|47267.9|1
1648516300000|2022-03-29 01:11:40|47291.8|47271.8|47290.5|47270.5|47291.8|47271.8|47290.5|47270.5|0
1648516310000|2022-03-29 01:11:50|47291.7|47271.7|47289.2|47269.2|47291.7|47271.7|47288|47268|1
1648516320000|2022-03-29 01:12:00|47288|47268|47293|47273|47293|47273|47288|47268|1
1648516330000|2022-03-29 01:12:10|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|0
1648516340000|2022-03-29 01:12:20|47291.7|47271.7|47288|47268|47293|47273|47288|47268|2
1648516350000|2022-03-29 01:12:30|47286.8|47266.8|47288|47268|47288|47268|47285.5|47265.5|0
1648516360000|2022-03-29 01:12:40|47291.7|47271.7|47300.5|47280.5|47300.5|47280.5|47291.7|47271.7|2
1648516370000|2022-03-29 01:12:50|47298|47278|47300.5|47280.5|47300.5|47280.5|47298|47278|1
1648516380000|2022-03-29 01:13:00|47303|47283|47313|47293|47313|47293|47303|47283|2
1648516390000|2022-03-29 01:13:10|47314.2|47294.2|47320.5|47300.5|47320.5|47300.5|47313|47293|6
1648516400000|2022-03-29 01:13:20|47323|47303|47349.2|47329.2|47349.2|47329.2|47320.5|47300.5|11
1648516410000|2022-03-29 01:13:30|47350.4|47330.4|47354.2|47334.2|47364.2|47344.2|47350.4|47330.4|8
1648516420000|2022-03-29 01:13:40|47356.7|47336.7|47364.2|47344.2|47364.2|47344.2|47356.7|47336.7|5
1648516430000|2022-03-29 01:13:50|47369.2|47349.2|47371.7|47351.7|47373|47353|47369.2|47349.2|18
1648516440000|2022-03-29 01:14:00|47373|47353|47369.2|47349.2|47373|47353|47369.2|47349.2|6
1648516450000|2022-03-29 01:14:10|47372.9|47352.9|47386.7|47366.7|47386.7|47366.7|47372.9|47352.9|8
1648516460000|2022-03-29 01:14:20|47390.4|47370.4|47385.5|47365.5|47391.7|47371.7|47385.5|47365.5|2
1648516470000|2022-03-29 01:14:30|47386.7|47366.7|47385.4|47365.4|47389.1|47369.1|47385.4|47365.4|2
1648516480000|2022-03-29 01:14:40|47384.2|47364.2|47376.7|47356.7|47384.2|47364.2|47376.7|47356.7|1
1648516490000|2022-03-29 01:14:50|47375.4|47355.4|47371.7|47351.7|47376.7|47356.7|47370.4|47350.4|1
1648516500000|2022-03-29 01:15:00|47370.4|47350.4|47371.7|47351.7|47374.2|47354.2|47370.4|47350.4|2
1648516510000|2022-03-29 01:15:10|47372.9|47352.9|47371.7|47351.7|47378|47358|47370.4|47350.4|0
1648516520000|2022-03-29 01:15:20|47369.2|47349.2|47369.2|47349.2|47371.7|47351.7|47369.2|47349.2|1
1648516530000|2022-03-29 01:15:30|47370.4|47350.4|47379.2|47359.2|47379.2|47359.2|47369.2|47349.2|3
1648516540000|2022-03-29 01:15:40|47380.5|47360.5|47377.9|47357.9|47380.5|47360.5|47376.7|47356.7|0
1648516550000|2022-03-29 01:15:50|47378|47358|47376.7|47356.7|47381.7|47361.7|47376.7|47356.7|2
1648516560000|2022-03-29 01:16:00|47381.7|47361.7|47381.7|47361.7|47383|47363|47379.2|47359.2|6
1648516570000|2022-03-29 01:16:10|47380.5|47360.5|47376.7|47356.7|47380.5|47360.5|47376.7|47356.7|1
1648516580000|2022-03-29 01:16:20|47377.9|47357.9|47376.7|47356.7|47377.9|47357.9|47374.2|47354.2|1
1648516590000|2022-03-29 01:16:30|47378|47358|47376.7|47356.7|47378|47358|47376.7|47356.7|0
1648516600000|2022-03-29 01:16:40|47381.7|47361.7|47384.2|47364.2|47385.4|47365.4|47380.4|47360.4|7
1648516610000|2022-03-29 01:16:50|47385.4|47365.4|47385.4|47365.4|47386.7|47366.7|47381.7|47361.7|1
1648516620000|2022-03-29 01:17:00|47382.9|47362.9|47385.4|47365.4|47385.4|47365.4|47382.9|47362.9|0
1648516630000|2022-03-29 01:17:10|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|3
1648516640000|2022-03-29 01:17:20|47394.2|47374.2|47402.9|47382.9|47402.9|47382.9|47394.2|47374.2|4
1648516650000|2022-03-29 01:17:30|||||||||1
1648516660000|2022-03-29 01:17:40|47404.2|47384.2|47401.7|47381.7|47404.2|47384.2|47401.7|47381.7|4
1648516670000|2022-03-29 01:17:50|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|2
1648516680000|2022-03-29 01:18:00|47401.7|47381.7|47430.5|47410.5|47434.2|47414.2|47401.7|47381.7|10
1648516690000|2022-03-29 01:18:10|47431.7|47411.7|47431.7|47411.7|47434.2|47414.2|47426.7|47406.7|0
1648516700000|2022-03-29 01:18:20|47434.2|47414.2|47433|47413|47436.7|47416.7|47431.7|47411.7|4
1648516710000|2022-03-29 01:18:30|47431.7|47411.7|47427.9|47407.9|47431.7|47411.7|47427.9|47407.9|5
1648516720000|2022-03-29 01:18:40|47425.4|47405.4|47419.2|47399.2|47425.4|47405.4|47419.2|47399.2|2
1648516730000|2022-03-29 01:18:50|47416.7|47396.7|47416.7|47396.7|47416.7|47396.7|47416.7|47396.7|1
1648516760000|2022-03-29 01:19:20|47411.7|47391.7|47409.2|47389.2|47411.7|47391.7|47409.2|47389.2|3
1648516770000|2022-03-29 01:19:30|47408|47388|47406.7|47386.7|47408|47388|47404.2|47384.2|2
1648516780000|2022-03-29 01:19:40|47411.7|47391.7|47414.2|47394.2|47415.5|47395.5|47411.7|47391.7|1
1648516790000|2022-03-29 01:19:50|47411.7|47391.7|47396.7|47376.7|47411.7|47391.7|47396.7|47376.7|3
1648516800000|2022-03-29 01:20:00|47395.5|47375.5|47383|47363|47395.5|47375.5|47383|47363|2
1648516810000|2022-03-29 01:20:10|47379.2|47359.2|47388|47368|47389.2|47369.2|47379.2|47359.2|5
1648516820000|2022-03-29 01:20:20|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|47386.7|47366.7|1
1648516830000|2022-03-29 01:20:30|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|0
1648516840000|2022-03-29 01:20:40|47396.7|47376.7|47399.2|47379.2|47399.2|47379.2|47396.7|47376.7|5
1648516850000|2022-03-29 01:20:50|47396.7|47376.7|47396.7|47376.7|47401.7|47381.7|47396.7|47376.7|4
1648516860000|2022-03-29 01:21:00|47395.5|47375.5|47393|47373|47396.7|47376.7|47393|47373|2
1648516870000|2022-03-29 01:21:10|47391.7|47371.7|47393|47373|47396.7|47376.7|47390.4|47370.4|3
1648516880000|2022-03-29 01:21:20|47394.2|47374.2|47399.2|47379.2|47401.7|47381.7|47394.2|47374.2|3
1648516890000|2022-03-29 01:21:30|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|47395.4|47375.4|0
1648516900000|2022-03-29 01:21:40|47395.4|47375.4|47401.6|47381.6|47402.8|47382.8|47395.4|47375.4|7
1648516910000|2022-03-29 01:21:50|47402.8|47382.8|47406.7|47386.7|47409.2|47389.2|47402.8|47382.8|2
1648516920000|2022-03-29 01:22:00|47409.2|47389.2|47400.6|47380.6|47409.2|47389.2|47400.6|47380.6|4
1648516930000|2022-03-29 01:22:10|47399.3|47379.3|47401.7|47381.7|47404.2|47384.2|47398|47378|0
1648516940000|2022-03-29 01:22:20|47402.9|47382.9|47399.2|47379.2|47402.9|47382.9|47399.2|47379.2|1
1648516950000|2022-03-29 01:22:30|47400.4|47380.4|47399.2|47379.2|47401.7|47381.7|47399.2|47379.2|0
1648516960000|2022-03-29 01:22:40|47400.4|47380.4|47392.9|47372.9|47401.7|47381.7|47391.6|47371.6|4
1648516970000|2022-03-29 01:22:50|47391.7|47371.7|47390.4|47370.4|47391.7|47371.7|47386.7|47366.7|6
1648516980000|2022-03-29 01:23:00|47391.7|47371.7|47392.9|47372.9|47392.9|47372.9|47391.7|47371.7|0
1648517000000|2022-03-29 01:23:20|47391.7|47371.7|47386.7|47366.7|47391.7|47371.7|47386.7|47366.7|2
1648517020000|2022-03-29 01:23:40|47389.2|47369.2|47388|47368|47389.2|47369.2|47388|47368|1
1648517030000|2022-03-29 01:23:50|47389.2|47369.2|47388|47368|47389.2|47369.2|47388|47368|2
1648517040000|2022-03-29 01:24:00|47386.7|47366.7|47388|47368|47389.3|47369.3|47386.7|47366.7|0
1648517050000|2022-03-29 01:24:10|47389.2|47369.2|47392.9|47372.9|47392.9|47372.9|47388|47368|2
1648517070000|2022-03-29 01:24:30|47394.2|47374.2|47396.7|47376.7|47400.4|47380.4|47394.2|47374.2|5
1648517080000|2022-03-29 01:24:40|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|47392.9|47372.9|1
1648517100000|2022-03-29 01:25:00|47396.7|47376.7|47400.5|47380.5|47401.7|47381.7|47396.7|47376.7|4
1648517110000|2022-03-29 01:25:10|47401.7|47381.7|47396.7|47376.7|47401.7|47381.7|47394.2|47374.2|0
1648517120000|2022-03-29 01:25:20|47394.2|47374.2|47391.7|47371.7|47394.2|47374.2|47391.7|47371.7|0
1648517130000|2022-03-29 01:25:30|47392.9|47372.9|47394.2|47374.2|47394.2|47374.2|47392.9|47372.9|1
1648517140000|2022-03-29 01:25:40|47391.7|47371.7|47394.2|47374.2|47394.2|47374.2|47391.7|47371.7|2
1648517150000|2022-03-29 01:25:50|47391.7|47371.7|47391.7|47371.7|47394.2|47374.2|47391.7|47371.7|1
1648517160000|2022-03-29 01:26:00|47393|47373|47389.2|47369.2|47394.2|47374.2|47389.2|47369.2|2
1648517170000|2022-03-29 01:26:10|47390.4|47370.4|47397.9|47377.9|47397.9|47377.9|47390.4|47370.4|2
1648517180000|2022-03-29 01:26:20|47399.1|47379.1|47401.6|47381.6|47401.6|47381.6|47399.1|47379.1|1
1648517190000|2022-03-29 01:26:30|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|1
1648517200000|2022-03-29 01:26:40|47401.6|47381.6|47409.2|47389.2|47409.2|47389.2|47401.6|47381.6|1
1648517210000|2022-03-29 01:26:50|47410.4|47390.4|47413|47393|47414.2|47394.2|47410.4|47390.4|2
1648517220000|2022-03-29 01:27:00|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|0
1648517230000|2022-03-29 01:27:10|47412.9|47392.9|47411.7|47391.7|47412.9|47392.9|47411.7|47391.7|0
1648517240000|2022-03-29 01:27:20|47414.2|47394.2|47402.9|47382.9|47420.4|47400.4|47400.4|47380.4|6
1648517250000|2022-03-29 01:27:30|47400.4|47380.4|47402.9|47382.9|47402.9|47382.9|47400.4|47380.4|2
1648517260000|2022-03-29 01:27:40|47400.4|47380.4|47419.1|47399.1|47419.1|47399.1|47400.4|47380.4|15
1648517270000|2022-03-29 01:27:50|47414.1|47394.1|47411.6|47391.6|47414.1|47394.1|47411.6|47391.6|1
1648517290000|2022-03-29 01:28:10|47414.1|47394.1|47411.6|47391.6|47414.1|47394.1|47411.6|47391.6|1
1648517300000|2022-03-29 01:28:20|47410.4|47390.4|47404.1|47384.1|47410.4|47390.4|47404.1|47384.1|0
1648517310000|2022-03-29 01:28:30|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|0
1648517320000|2022-03-29 01:28:40|47404.1|47384.1|47392.9|47372.9|47404.1|47384.1|47392.9|47372.9|3
1648517330000|2022-03-29 01:28:50|47391.7|47371.7|47389.1|47369.1|47391.7|47371.7|47386.6|47366.6|1
1648517340000|2022-03-29 01:29:00|47391.5|47371.5|47396.6|47376.6|47396.6|47376.6|47391.5|47371.5|8
1648517360000|2022-03-29 01:29:20|47394.1|47374.1|47391.6|47371.6|47394.1|47374.1|47391.6|47371.6|2
1648517370000|2022-03-29 01:29:30|47390.3|47370.3|47386.6|47366.6|47390.3|47370.3|47386.6|47366.6|2
1648517380000|2022-03-29 01:29:40|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|47385.4|47365.4|0
1648517390000|2022-03-29 01:29:50|47386.6|47366.6|47379.1|47359.1|47387.9|47367.9|47379.1|47359.1|1
1648517400000|2022-03-29 01:30:00|47381.6|47361.6|47391.7|47371.7|47391.7|47371.7|47381.6|47361.6|4
1648517410000|2022-03-29 01:30:10|47394.1|47374.1|47389.1|47369.1|47394.1|47374.1|47389.1|47369.1|3
1648517420000|2022-03-29 01:30:20|47387.9|47367.9|47386.6|47366.6|47389.1|47369.1|47386.6|47366.6|0
1648517430000|2022-03-29 01:30:30|47385.4|47365.4|47382.9|47362.9|47385.4|47365.4|47382.9|47362.9|0
1648517440000|2022-03-29 01:30:40|47384.2|47364.2|47382.9|47362.9|47385.4|47365.4|47382.9|47362.9|0
1648517450000|2022-03-29 01:30:50|47381.6|47361.6|47379.1|47359.1|47381.6|47361.6|47379.1|47359.1|1
1648517460000|2022-03-29 01:31:00|47380.3|47360.3|47389.1|47369.1|47389.1|47369.1|47380.3|47360.3|8
1648517470000|2022-03-29 01:31:10|47391.6|47371.6|47389.1|47369.1|47391.6|47371.6|47389.1|47369.1|5
1648517480000|2022-03-29 01:31:20|47387.9|47367.9|47387.8|47367.8|47389.1|47369.1|47386.6|47366.6|1
1648517490000|2022-03-29 01:31:30|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|0
1648517500000|2022-03-29 01:31:40|47387.9|47367.9|47389.1|47369.1|47389.1|47369.1|47385.4|47365.4|0
1648517510000|2022-03-29 01:31:50|47386.6|47366.6|47389.1|47369.1|47389.1|47369.1|47386.6|47366.6|0
1648517520000|2022-03-29 01:32:00|47387.9|47367.9|47389.1|47369.1|47389.1|47369.1|47386.6|47366.6|1
1648517530000|2022-03-29 01:32:10|47391.6|47371.6|47396.6|47376.6|47396.6|47376.6|47391.6|47371.6|3
1648517540000|2022-03-29 01:32:20|47395.4|47375.4|47396.6|47376.6|47396.6|47376.6|47395.4|47375.4|0
1648517570000|2022-03-29 01:32:50|47395.4|47375.4|47395.4|47375.4|47396.6|47376.6|47395.4|47375.4|1
1648517580000|2022-03-29 01:33:00|47396.6|47376.6|47387.9|47367.9|47396.6|47376.6|47387.9|47367.9|5
1648517590000|2022-03-29 01:33:10|47386.7|47366.7|47384.1|47364.1|47386.7|47366.7|47384.1|47364.1|0
1648517600000|2022-03-29 01:33:20|47381.6|47361.6|47384.1|47364.1|47384.1|47364.1|47381.6|47361.6|1
1648517630000|2022-03-29 01:33:50|||||||||1
1648517650000|2022-03-29 01:34:10|47385.3|47365.3|47360.3|47340.3|47386.6|47366.6|47360.3|47340.3|5
1648517660000|2022-03-29 01:34:20|47362.8|47342.8|47369|47349|47369|47349|47362.8|47342.8|2
1648517670000|2022-03-29 01:34:30|47367.8|47347.8|47370.3|47350.3|47370.3|47350.3|47367.8|47347.8|1
1648517680000|2022-03-29 01:34:40|47370.2|47350.2|47369|47349|47371.5|47351.5|47369|47349|1
1648517690000|2022-03-29 01:34:50|47367.8|47347.8|47370.3|47350.3|47370.3|47350.3|47367.8|47347.8|0
1648517700000|2022-03-29 01:35:00|47371.5|47351.5|47376.6|47356.6|47376.6|47356.6|47371.5|47351.5|5
1648517710000|2022-03-29 01:35:10|47375.3|47355.3|47379.1|47359.1|47379.1|47359.1|47375.3|47355.3|0
1648517720000|2022-03-29 01:35:20|47377.9|47357.9|47376.6|47356.6|47377.9|47357.9|47375.3|47355.3|0
1648517730000|2022-03-29 01:35:30|47375.3|47355.3|47374.1|47354.1|47375.3|47355.3|47374.1|47354.1|1
1648517740000|2022-03-29 01:35:40|47369.1|47349.1|47367.8|47347.8|47369.1|47349.1|47367.8|47347.8|3
1648517750000|2022-03-29 01:35:50|47366.5|47346.5|47330.2|47310.2|47366.5|47346.5|47330.2|47310.2|15
1648517760000|2022-03-29 01:36:00|47331.5|47311.5|47320.3|47300.3|47334|47314|47315.2|47295.2|5
1648517770000|2022-03-29 01:36:10|47322.7|47302.7|47334|47314|47334|47314|47322.7|47302.7|0
1648517780000|2022-03-29 01:36:20|47332.8|47312.8|47334|47314|47334|47314|47329|47309|12
1648517790000|2022-03-29 01:36:30|||||||||3
1648517800000|2022-03-29 01:36:40|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|1
1648517810000|2022-03-29 01:36:50|47325.3|47305.3|47322.8|47302.8|47325.3|47305.3|47322.8|47302.8|1
1648517820000|2022-03-29 01:37:00|47324|47304|47334|47314|47334|47314|47324|47304|1
1648517830000|2022-03-29 01:37:10|47336.5|47316.5|47336.5|47316.5|47336.5|47316.5|47334|47314|6
1648517840000|2022-03-29 01:37:20|47334|47314|47329|47309|47334|47314|47327.7|47307.7|1
1648517850000|2022-03-29 01:37:30|47326.5|47306.5|47329.1|47309.1|47329.1|47309.1|47325.3|47305.3|4
1648517860000|2022-03-29 01:37:40|47325.2|47305.2|47331.5|47311.5|47331.5|47311.5|47325.2|47305.2|2
1648517870000|2022-03-29 01:37:50|47334|47314|47339|47319|47339|47319|47334|47314|0
1648517880000|2022-03-29 01:38:00|47340.2|47320.2|47339|47319|47342.7|47322.7|47331.5|47311.5|3
1648517890000|2022-03-29 01:38:10|47341.5|47321.5|47359|47339|47359|47339|47341.5|47321.5|4
1648517900000|2022-03-29 01:38:20|47351.5|47331.5|47351.5|47331.5|47351.5|47331.5|47346.5|47326.5|0
1648517920000|2022-03-29 01:38:40|47346.5|47326.5|47349|47329|47349|47329|47346.5|47326.5|1
1648517930000|2022-03-29 01:38:50|47350.2|47330.2|47351.5|47331.5|47354|47334|47350.2|47330.2|1
1648517940000|2022-03-29 01:39:00|47350.2|47330.2|47344|47324|47350.2|47330.2|47344|47324|1
1648517950000|2022-03-29 01:39:10|47345.3|47325.3|47334|47314|47349|47329|47334|47314|2
1648517960000|2022-03-29 01:39:20|47335.3|47315.3|47345.3|47325.3|47345.3|47325.3|47334|47314|1
1648517970000|2022-03-29 01:39:30|47346.5|47326.5|47341.5|47321.5|47346.6|47326.6|47339|47319|2
1648517980000|2022-03-29 01:39:40|47340.2|47320.2|47342.7|47322.7|47342.7|47322.7|47336.5|47316.5|3
1648517990000|2022-03-29 01:39:50|47340.2|47320.2|47345.3|47325.3|47346.5|47326.5|47340.2|47320.2|0
1648518000000|2022-03-29 01:40:00|47349|47329|47346.5|47326.5|47349|47329|47346.5|47326.5|0
1648518010000|2022-03-29 01:40:10|47349|47329|47346.5|47326.5|47349|47329|47346.5|47326.5|0
1648518020000|2022-03-29 01:40:20|47345.3|47325.3|47346.5|47326.5|47349|47329|47345.3|47325.3|0
1648518030000|2022-03-29 01:40:30|47345.3|47325.3|47349|47329|47349|47329|47345.3|47325.3|0
1648518040000|2022-03-29 01:40:40|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|47346.5|47326.5|0
1648518050000|2022-03-29 01:40:50|47349|47329|47349|47329|47349|47329|47349|47329|0
1648518060000|2022-03-29 01:41:00|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47347.8|47327.8|0
1648518070000|2022-03-29 01:41:10|47349.1|47329.1|47354|47334|47354|47334|47349|47329|0
1648518080000|2022-03-29 01:41:20|47352.8|47332.8|47354|47334|47354|47334|47351.5|47331.5|0
1648518090000|2022-03-29 01:41:30|47352.8|47332.8|47351.5|47331.5|47354|47334|47351.5|47331.5|0
1648518100000|2022-03-29 01:41:40|47354|47334|47354|47334|47354|47334|47354|47334|0
1648518110000|2022-03-29 01:41:50|47351.5|47331.5|47349|47329|47351.5|47331.5|47349|47329|0
1648518120000|2022-03-29 01:42:00|47351.5|47331.5|47359|47339|47359|47339|47351.5|47331.5|7
1648518130000|2022-03-29 01:42:10|47361.5|47341.5|47365.2|47345.2|47367.8|47347.8|47361.5|47341.5|7
1648518150000|2022-03-29 01:42:30|47349|47329|47349|47329|47349|47329|47344|47324|7
1648518160000|2022-03-29 01:42:40|47347.8|47327.8|47350.3|47330.3|47350.3|47330.3|47346.5|47326.5|0
1648518170000|2022-03-29 01:42:50|47354|47334|47354|47334|47354|47334|47354|47334|1
1648518180000|2022-03-29 01:43:00|47352.8|47332.8|47354|47334|47354|47334|47351.5|47331.5|3
1648518190000|2022-03-29 01:43:10|47355.2|47335.2|47357.7|47337.7|47357.7|47337.7|47355.2|47335.2|0
1648518200000|2022-03-29 01:43:20|47356.4|47336.4|47355.2|47335.2|47356.4|47336.4|47355.2|47335.2|0
1648518210000|2022-03-29 01:43:30|47356.4|47336.4|47356.5|47336.5|47357.7|47337.7|47356.4|47336.4|0
1648518220000|2022-03-29 01:43:40|47359|47339|47357.7|47337.7|47360.2|47340.2|47357.7|47337.7|0
1648518230000|2022-03-29 01:43:50|47360.2|47340.2|47362.7|47342.7|47362.7|47342.7|47357.7|47337.7|0
1648518240000|2022-03-29 01:44:00|47361.5|47341.5|47349|47329|47364|47344|47349|47329|3
1648518250000|2022-03-29 01:44:10|47351.5|47331.5|47346.5|47326.5|47351.5|47331.5|47346.5|47326.5|1
1648518260000|2022-03-29 01:44:20|||||||||1
1648518270000|2022-03-29 01:44:30|47347.7|47327.7|47351.5|47331.5|47354|47334|47347.7|47327.7|0
1648518280000|2022-03-29 01:44:40|47349|47329|47346.5|47326.5|47351.5|47331.5|47346.5|47326.5|0
1648518290000|2022-03-29 01:44:50|47347.7|47327.7|47346.5|47326.5|47349.1|47329.1|47346.5|47326.5|0
1648518300000|2022-03-29 01:45:00|47347.7|47327.7|47346.5|47326.5|47351.5|47331.5|47346.5|47326.5|1
1648518310000|2022-03-29 01:45:10|47342.7|47322.7|47336.5|47316.5|47342.7|47322.7|47336.5|47316.5|2
1648518320000|2022-03-29 01:45:20|47337.7|47317.7|47344|47324|47344|47324|47337.7|47317.7|2
1648518330000|2022-03-29 01:45:30|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|47341.5|47321.5|0
1648518340000|2022-03-29 01:45:40|47340.3|47320.3|47325.2|47305.2|47340.3|47320.3|47325.2|47305.2|2
1648518350000|2022-03-29 01:45:50|47321.4|47301.4|47318.9|47298.9|47322.7|47302.7|47318.9|47298.9|1
1648518360000|2022-03-29 01:46:00|47320.2|47300.2|47321.4|47301.4|47322.7|47302.7|47318.9|47298.9|0
1648518370000|2022-03-29 01:46:10|47322.7|47302.7|47317.7|47297.7|47322.7|47302.7|47317.7|47297.7|3
1648518380000|2022-03-29 01:46:20|47319|47299|47320.2|47300.2|47320.2|47300.2|47319|47299|0
1648518390000|2022-03-29 01:46:30|47321.5|47301.5|47321.5|47301.5|47321.5|47301.5|47321.5|47301.5|0
1648518410000|2022-03-29 01:46:50|47324|47304|47326.5|47306.5|47326.5|47306.5|47324|47304|0
1648518420000|2022-03-29 01:47:00|47329|47309|47331.5|47311.5|47331.5|47311.5|47329|47309|0
1648518430000|2022-03-29 01:47:10|47332.7|47312.7|47334|47314|47334|47314|47329|47309|0
1648518450000|2022-03-29 01:47:30|47336.5|47316.5|47336.5|47316.5|47336.5|47316.5|47335.2|47315.2|0
1648518460000|2022-03-29 01:47:40|47337.7|47317.7|47339|47319|47339|47319|47337.7|47317.7|0
1648518470000|2022-03-29 01:47:50|47337.8|47317.8|47326.5|47306.5|47337.8|47317.8|47326.5|47306.5|4
1648518480000|2022-03-29 01:48:00|47325.3|47305.3|47326.5|47306.5|47326.5|47306.5|47325.3|47305.3|1
1648518510000|2022-03-29 01:48:30|||||||||1
1648518530000|2022-03-29 01:48:50|47327.7|47307.7|47327.7|47307.7|47327.7|47307.7|47327.7|47307.7|0
1648518540000|2022-03-29 01:49:00|47329|47309|47341.5|47321.5|47341.5|47321.5|47329|47309|1
1648518550000|2022-03-29 01:49:10|47340.3|47320.3|47336.5|47316.5|47340.3|47320.3|47336.5|47316.5|0
1648518560000|2022-03-29 01:49:20|47335.3|47315.3|47334|47314|47336.5|47316.5|47334|47314|0
1648518570000|2022-03-29 01:49:30|47335.2|47315.2|47334|47314|47336.5|47316.5|47334|47314|0
1648518580000|2022-03-29 01:49:40|47335.3|47315.3|47336.5|47316.5|47336.5|47316.5|47334|47314|0
1648518590000|2022-03-29 01:49:50|47334|47314|47334|47314|47336.5|47316.5|47334|47314|0
1648518600000|2022-03-29 01:50:00|47336.5|47316.5|47335.3|47315.3|47336.5|47316.5|47334|47314|1
1648518610000|2022-03-29 01:50:10|47336.5|47316.5|47336.5|47316.5|47336.5|47316.5|47336.5|47316.5|0
1648518620000|2022-03-29 01:50:20|47339|47319|47337.7|47317.7|47346.5|47326.5|47337.7|47317.7|1
1648518630000|2022-03-29 01:50:30|47336.5|47316.5|47336.5|47316.5|47339|47319|47336.5|47316.5|0
1648518640000|2022-03-29 01:50:40|47339|47319|47339|47319|47339|47319|47339|47319|1
1648518650000|2022-03-29 01:50:50|47337.7|47317.7|47339|47319|47339|47319|47334|47314|1
1648518660000|2022-03-29 01:51:00|47341.5|47321.5|47349|47329|47349|47329|47341.5|47321.5|0
1648518670000|2022-03-29 01:51:10|47355.2|47335.2|47356.5|47336.5|47360.3|47340.3|47355.2|47335.2|4
1648518680000|2022-03-29 01:51:20|47360.3|47340.3|47357.7|47337.7|47360.3|47340.3|47355.3|47335.3|2
1648518690000|2022-03-29 01:51:30|47356.5|47336.5|47356.5|47336.5|47356.5|47336.5|47356.5|47336.5|0
1648518710000|2022-03-29 01:51:50|47355.3|47335.3|47354|47334|47356.5|47336.5|47352.7|47332.7|0
1648518720000|2022-03-29 01:52:00|47356.5|47336.5|47364|47344|47364|47344|47356.5|47336.5|2
1648518730000|2022-03-29 01:52:10|47366.5|47346.5|47366.5|47346.5|47366.5|47346.5|47366.5|47346.5|3
1648518740000|2022-03-29 01:52:20|47369|47349|47379|47359|47379|47359|47369|47349|2
1648518750000|2022-03-29 01:52:30|47381.5|47361.5|47379|47359|47381.5|47361.5|47379|47359|0
1648518760000|2022-03-29 01:52:40|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|47381.5|47361.5|2
1648518770000|2022-03-29 01:52:50|47366.5|47346.5|47366.5|47346.5|47371.5|47351.5|47364|47344|7
1648518780000|2022-03-29 01:53:00|47367.7|47347.7|47366.5|47346.5|47371.5|47351.5|47366.5|47346.5|0
1648518790000|2022-03-29 01:53:10|47364|47344|47366.5|47346.5|47366.5|47346.5|47364|47344|2
1648518810000|2022-03-29 01:53:30|47365.3|47345.3|47362.8|47342.8|47365.3|47345.3|47362.8|47342.8|0
1648518820000|2022-03-29 01:53:40|47361.5|47341.5|47364|47344|47364|47344|47358.9|47338.9|0
1648518830000|2022-03-29 01:53:50|47334|47314|47341.5|47321.5|47341.5|47321.5|47331.5|47311.5|4
1648518840000|2022-03-29 01:54:00|47334|47314|47336.5|47316.5|47336.5|47316.5|47334|47314|1
1648518850000|2022-03-29 01:54:10|47337.7|47317.7|47337.7|47317.7|47337.7|47317.7|47337.7|47317.7|0
1648518860000|2022-03-29 01:54:20|47340.2|47320.2|47345.2|47325.2|47345.2|47325.2|47340.2|47320.2|1
1648518870000|2022-03-29 01:54:30|47346.4|47326.4|47339|47319|47346.4|47326.4|47339|47319|0
1648518880000|2022-03-29 01:54:40|47337.8|47317.8|47331.5|47311.5|47337.8|47317.8|47329|47309|6
1648518890000|2022-03-29 01:54:50|47337.8|47317.8|47339|47319|47339|47319|47336.5|47316.5|3
1648518900000|2022-03-29 01:55:00|47341.5|47321.5|47345.2|47325.2|47345.2|47325.2|47341.5|47321.5|0
1648518910000|2022-03-29 01:55:10|47344|47324|47346.4|47326.4|47346.4|47326.4|47342.7|47322.7|0
1648518920000|2022-03-29 01:55:20|47345.2|47325.2|47342.7|47322.7|47346.4|47326.4|47342.7|47322.7|1
1648518940000|2022-03-29 01:55:40|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|0
1648518950000|2022-03-29 01:55:50|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|0
1648518960000|2022-03-29 01:56:00|47350.2|47330.2|47351.5|47331.5|47351.5|47331.5|47349|47329|1
1648518970000|2022-03-29 01:56:10|47350.3|47330.3|47338.9|47318.9|47352.7|47332.7|47338.9|47318.9|10
1648518980000|2022-03-29 01:56:20|47337.7|47317.7|47337.7|47317.7|47338.9|47318.9|47337.7|47317.7|0
1648518990000|2022-03-29 01:56:30|47338.9|47318.9|47337.7|47317.7|47338.9|47318.9|47337.7|47317.7|0
1648519000000|2022-03-29 01:56:40|47338.9|47318.9|47340.1|47320.1|47340.1|47320.1|47338.9|47318.9|2
1648519010000|2022-03-29 01:56:50|47338.9|47318.9|47341.4|47321.4|47341.4|47321.4|47338.9|47318.9|0
1648519020000|2022-03-29 01:57:00|47342.6|47322.6|47342.6|47322.6|47342.6|47322.6|47342.6|47322.6|0
1648519030000|2022-03-29 01:57:10|47345.2|47325.2|47346.4|47326.4|47346.4|47326.4|47345.2|47325.2|0
1648519040000|2022-03-29 01:57:20|47347.6|47327.6|47350.1|47330.1|47351.3|47331.3|47347.6|47327.6|1
1648519050000|2022-03-29 01:57:30|47348.9|47328.9|47350.1|47330.1|47350.1|47330.1|47348.9|47328.9|0
1648519060000|2022-03-29 01:57:40|47352.6|47332.6|47362.7|47342.7|47365.2|47345.2|47352.6|47332.6|6
1648519070000|2022-03-29 01:57:50|47361.5|47341.5|47360.2|47340.2|47361.5|47341.5|47360.2|47340.2|0
1648519080000|2022-03-29 01:58:00|47359|47339|47362.7|47342.7|47362.7|47342.7|47357.7|47337.7|0
1648519090000|2022-03-29 01:58:10|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|0
1648519100000|2022-03-29 01:58:20|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|0
1648519110000|2022-03-29 01:58:30|47363.9|47343.9|47365.2|47345.2|47365.2|47345.2|47363.9|47343.9|0
1648519130000|2022-03-29 01:58:50|47361.5|47341.5|47362.7|47342.7|47362.7|47342.7|47360.2|47340.2|1
1648519140000|2022-03-29 01:59:00|47363.9|47343.9|47370.2|47350.2|47370.2|47350.2|47363.9|47343.9|3
1648519150000|2022-03-29 01:59:10|47375.1|47355.1|47372.7|47352.7|47376.4|47356.4|47372.7|47352.7|6
1648519160000|2022-03-29 01:59:20|47369|47349|47376.3|47356.3|47376.3|47356.3|47368.9|47348.9|0
1648519170000|2022-03-29 01:59:30|47375.1|47355.1|47375.2|47355.2|47377.6|47357.6|47375.1|47355.1|0
1648519180000|2022-03-29 01:59:40|47372.7|47352.7|47375.2|47355.2|47375.2|47355.2|47372.7|47352.7|0
1648519190000|2022-03-29 01:59:50|47376.4|47356.4|47377.7|47357.7|47378.9|47358.9|47376.4|47356.4|1
1648519200000|2022-03-29 02:00:00|47378.9|47358.9|47383.9|47363.9|47383.9|47363.9|47378.9|47358.9|6
1648519210000|2022-03-29 02:00:10|47382.7|47362.7|47363.9|47343.9|47382.7|47362.7|47363.9|47343.9|3
1648519220000|2022-03-29 02:00:20|47365.1|47345.1|47370.1|47350.1|47371.3|47351.3|47365.1|47345.1|2
1648519230000|2022-03-29 02:00:30|||||||||1
1648519240000|2022-03-29 02:00:40|||||||||1
1648519250000|2022-03-29 02:00:50|47356.4|47336.4|47355.1|47335.1|47356.4|47336.4|47353.9|47333.9|2
1648519260000|2022-03-29 02:01:00|47356.4|47336.4|47356.4|47336.4|47358.9|47338.9|47356.4|47336.4|0
1648519270000|2022-03-29 02:01:10|47357.7|47337.7|47358.9|47338.9|47358.9|47338.9|47357.7|47337.7|0
1648519280000|2022-03-29 02:01:20|47360.1|47340.1|47355.2|47335.2|47361.4|47341.4|47355.2|47335.2|0
1648519290000|2022-03-29 02:01:30|47352.7|47332.7|47351.4|47331.4|47356.4|47336.4|47351.4|47331.4|0
1648519310000|2022-03-29 02:01:50|47352.6|47332.6|47352.7|47332.7|47353.9|47333.9|47352.6|47332.6|0
1648519320000|2022-03-29 02:02:00|47351.4|47331.4|47351.4|47331.4|47353.9|47333.9|47351.4|47331.4|1
1648519330000|2022-03-29 02:02:10|47350.1|47330.1|47351.4|47331.4|47351.4|47331.4|47350.1|47330.1|0
1648519340000|2022-03-29 02:02:20|47350.2|47330.2|47353.9|47333.9|47353.9|47333.9|47348.9|47328.9|0
1648519350000|2022-03-29 02:02:30|47351.4|47331.4|47346.4|47326.4|47351.4|47331.4|47346.4|47326.4|4
1648519370000|2022-03-29 02:02:50|47343.9|47323.9|47343.9|47323.9|47346.4|47326.4|47343.9|47323.9|1
1648519380000|2022-03-29 02:03:00|47345.1|47325.1|47342.6|47322.6|47345.1|47325.1|47342.6|47322.6|1
1648519390000|2022-03-29 02:03:10|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|0
1648519400000|2022-03-29 02:03:20|47346.4|47326.4|47350.1|47330.1|47350.1|47330.1|47346.4|47326.4|0
1648519410000|2022-03-29 02:03:30|47351.4|47331.4|47360.1|47340.1|47360.1|47340.1|47351.4|47331.4|0
1648519430000|2022-03-29 02:03:50|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|1
1648519440000|2022-03-29 02:04:00|47366.4|47346.4|47377.6|47357.6|47377.6|47357.6|47366.4|47346.4|8
1648519450000|2022-03-29 02:04:10|47380.2|47360.2|47383.9|47363.9|47383.9|47363.9|47380.2|47360.2|2
1648519460000|2022-03-29 02:04:20|||||||||1
1648519490000|2022-03-29 02:04:50|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|1
1648519500000|2022-03-29 02:05:00|47383.9|47363.9|47386.4|47366.4|47386.4|47366.4|47383.9|47363.9|2
1648519510000|2022-03-29 02:05:10|47387.6|47367.6|47388.9|47368.9|47388.9|47368.9|47386.4|47366.4|1
1648519520000|2022-03-29 02:05:20|47385.2|47365.2|47382.6|47362.6|47385.2|47365.2|47381.3|47361.3|9
1648519530000|2022-03-29 02:05:30|47381.4|47361.4|47382.6|47362.6|47382.6|47362.6|47381.3|47361.3|1
1648519540000|2022-03-29 02:05:40|47383.9|47363.9|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|0
1648519560000|2022-03-29 02:06:00|47381.4|47361.4|47383.9|47363.9|47383.9|47363.9|47381.4|47361.4|1
1648519570000|2022-03-29 02:06:10|47386.4|47366.4|47378.9|47358.9|47386.4|47366.4|47378.9|47358.9|1
1648519580000|2022-03-29 02:06:20|47376.4|47356.4|47371.4|47351.4|47376.4|47356.4|47371.4|47351.4|2
1648519590000|2022-03-29 02:06:30|47368.9|47348.9|47366.4|47346.4|47368.9|47348.9|47366.4|47346.4|0
1648519600000|2022-03-29 02:06:40|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|0
1648519610000|2022-03-29 02:06:50|47365.1|47345.1|47365.2|47345.2|47365.2|47345.2|47365.1|47345.1|0
1648519620000|2022-03-29 02:07:00|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|0
1648519630000|2022-03-29 02:07:10|47366.4|47346.4|47360.1|47340.1|47366.4|47346.4|47360.1|47340.1|0
1648519640000|2022-03-29 02:07:20|47358.8|47338.8|47360.1|47340.1|47360.1|47340.1|47358.8|47338.8|0
1648519650000|2022-03-29 02:07:30|47361.4|47341.4|47363.9|47343.9|47363.9|47343.9|47361.4|47341.4|4
1648519660000|2022-03-29 02:07:40|47361.4|47341.4|47360.1|47340.1|47361.4|47341.4|47360.1|47340.1|0
1648519670000|2022-03-29 02:07:50|47356.3|47336.3|47355.1|47335.1|47360.1|47340.1|47355.1|47335.1|1
1648519680000|2022-03-29 02:08:00|47358.9|47338.9|47355.1|47335.1|47358.9|47338.9|47355.1|47335.1|0
1648519690000|2022-03-29 02:08:10|47356.4|47336.4|47356.4|47336.4|47358.9|47338.9|47355.1|47335.1|0
1648519700000|2022-03-29 02:08:20|47355.1|47335.1|47358.9|47338.9|47358.9|47338.9|47355.1|47335.1|0
1648519710000|2022-03-29 02:08:30|47356.4|47336.4|47356.4|47336.4|47358.9|47338.9|47356.4|47336.4|0
1648519720000|2022-03-29 02:08:40|47355.1|47335.1|47358.9|47338.9|47358.9|47338.9|47355.1|47335.1|0
1648519740000|2022-03-29 02:09:00|47357.6|47337.6|47358.9|47338.9|47358.9|47338.9|47357.6|47337.6|1
1648519760000|2022-03-29 02:09:20|47360.1|47340.1|47363.9|47343.9|47363.9|47343.9|47360.1|47340.1|1
1648519770000|2022-03-29 02:09:30|||||||||1
1648519780000|2022-03-29 02:09:40|47362.6|47342.6|47362.6|47342.6|47362.6|47342.6|47360.1|47340.1|0
1648519790000|2022-03-29 02:09:50|47361.4|47341.4|47356.4|47336.4|47361.4|47341.4|47356.4|47336.4|0
1648519800000|2022-03-29 02:10:00|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|0
1648519810000|2022-03-29 02:10:10|47362.6|47342.6|47363.9|47343.9|47363.9|47343.9|47362.6|47342.6|1
1648519820000|2022-03-29 02:10:20|47365.1|47345.1|47368.9|47348.9|47368.9|47348.9|47365.1|47345.1|1
1648519830000|2022-03-29 02:10:30|47370.1|47350.1|47373.9|47353.9|47373.9|47353.9|47370.1|47350.1|1
1648519840000|2022-03-29 02:10:40|47372.7|47352.7|47371.4|47351.4|47372.7|47352.7|47371.4|47351.4|0
1648519850000|2022-03-29 02:10:50|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|0
1648519860000|2022-03-29 02:11:00|47370.1|47350.1|47371.4|47351.4|47371.4|47351.4|47370.1|47350.1|0
1648519870000|2022-03-29 02:11:10|47373.9|47353.9|47373.9|47353.9|47375.1|47355.1|47373.9|47353.9|0
1648519880000|2022-03-29 02:11:20|47372.6|47352.6|47363.9|47343.9|47372.6|47352.6|47363.9|47343.9|3
1648519900000|2022-03-29 02:11:40|47361.4|47341.4|47358.9|47338.9|47361.4|47341.4|47358.9|47338.9|1
1648519910000|2022-03-29 02:11:50|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|0
1648519930000|2022-03-29 02:12:10|47358.9|47338.9|47355.1|47335.1|47358.9|47338.9|47355.1|47335.1|0
1648519940000|2022-03-29 02:12:20|47356.4|47336.4|47348.9|47328.9|47356.4|47336.4|47348.9|47328.9|2
1648519960000|2022-03-29 02:12:40|47350.1|47330.1|47351.4|47331.4|47351.4|47331.4|47350.1|47330.1|0
1648519970000|2022-03-29 02:12:50|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|0
1648519980000|2022-03-29 02:13:00|47350.2|47330.2|47348.9|47328.9|47351.4|47331.4|47348.9|47328.9|1
1648519990000|2022-03-29 02:13:10|47351.4|47331.4|47348.9|47328.9|47353.9|47333.9|47348.9|47328.9|1
1648520000000|2022-03-29 02:13:20|47352.6|47332.6|47353.9|47333.9|47353.9|47333.9|47352.6|47332.6|1
1648520010000|2022-03-29 02:13:30|47352.7|47332.7|47356.4|47336.4|47356.4|47336.4|47352.7|47332.7|2
1648520030000|2022-03-29 02:13:50|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|0
1648520040000|2022-03-29 02:14:00|47360.1|47340.1|47361.4|47341.4|47361.4|47341.4|47360.1|47340.1|1
1648520060000|2022-03-29 02:14:20|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|0
1648520080000|2022-03-29 02:14:40|47365.1|47345.1|47366.4|47346.4|47366.4|47346.4|47365.1|47345.1|0
1648520090000|2022-03-29 02:14:50|47367.6|47347.6|47367.6|47347.6|47368.9|47348.9|47367.6|47347.6|1
1648520100000|2022-03-29 02:15:00|47368.9|47348.9|47366.4|47346.4|47368.9|47348.9|47363.9|47343.9|0
1648520110000|2022-03-29 02:15:10|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|0
1648520120000|2022-03-29 02:15:20|47369|47349|47370.2|47350.2|47370.2|47350.2|47369|47349|0
1648520140000|2022-03-29 02:15:40|||||||||1
1648520150000|2022-03-29 02:15:50|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|47368.9|47348.9|1
1648520180000|2022-03-29 02:16:20|47370.1|47350.1|47373.9|47353.9|47373.9|47353.9|47370.1|47350.1|4
1648520190000|2022-03-29 02:16:30|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|0
1648520200000|2022-03-29 02:16:40|47370.2|47350.2|47368.9|47348.9|47370.2|47350.2|47368.9|47348.9|0
1648520210000|2022-03-29 02:16:50|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|1
1648520220000|2022-03-29 02:17:00|47367.6|47347.6|47368.9|47348.9|47368.9|47348.9|47367.6|47347.6|0
1648520240000|2022-03-29 02:17:20|47367.7|47347.7|47368.9|47348.9|47368.9|47348.9|47366.4|47346.4|0
1648520250000|2022-03-29 02:17:30|47367.7|47347.7|47366.4|47346.4|47367.7|47347.7|47366.4|47346.4|1
1648520270000|2022-03-29 02:17:50|47367.6|47347.6|47366.4|47346.4|47368.9|47348.9|47366.4|47346.4|0
1648520280000|2022-03-29 02:18:00|47367.6|47347.6|47368.9|47348.9|47368.9|47348.9|47367.6|47347.6|0
1648520300000|2022-03-29 02:18:20|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|0
1648520310000|2022-03-29 02:18:30|47372.7|47352.7|47375.1|47355.1|47375.1|47355.1|47372.7|47352.7|7
1648520320000|2022-03-29 02:18:40|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|0
1648520330000|2022-03-29 02:18:50|47371.4|47351.4|47370.2|47350.2|47371.4|47351.4|47370.2|47350.2|2
1648520350000|2022-03-29 02:19:10|47371.4|47351.4|47368.9|47348.9|47371.4|47351.4|47368.9|47348.9|0
1648520360000|2022-03-29 02:19:20|47370.1|47350.1|47368.9|47348.9|47371.4|47351.4|47368.9|47348.9|2
1648520390000|2022-03-29 02:19:50|47365.2|47345.2|47360|47340|47365.2|47345.2|47360|47340|9
1648520400000|2022-03-29 02:20:00|47361.3|47341.3|47358.9|47338.9|47362.6|47342.6|47358.9|47338.9|0
1648520410000|2022-03-29 02:20:10|47357.7|47337.7|47352.7|47332.7|47357.7|47337.7|47352.7|47332.7|2
1648520420000|2022-03-29 02:20:20|47351.4|47331.4|47351.4|47331.4|47351.4|47331.4|47351.4|47331.4|1
1648520430000|2022-03-29 02:20:30|47350.1|47330.1|47347.6|47327.6|47350.1|47330.1|47347.6|47327.6|1
1648520440000|2022-03-29 02:20:40|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|47350.1|47330.1|0
1648520450000|2022-03-29 02:20:50|47348.9|47328.9|47350.1|47330.1|47350.1|47330.1|47347.6|47327.6|0
1648520470000|2022-03-29 02:21:10|47347.6|47327.6|47350.1|47330.1|47350.1|47330.1|47347.6|47327.6|0
1648520500000|2022-03-29 02:21:40|47351.3|47331.3|47356.4|47336.4|47356.4|47336.4|47351.3|47331.3|4
1648520510000|2022-03-29 02:21:50|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|1
1648520520000|2022-03-29 02:22:00|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|0
1648520530000|2022-03-29 02:22:10|47362.7|47342.7|47358.9|47338.9|47362.7|47342.7|47358.9|47338.9|1
1648520540000|2022-03-29 02:22:20|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|0
1648520560000|2022-03-29 02:22:40|47358.9|47338.9|47361.4|47341.4|47361.4|47341.4|47358.9|47338.9|0
1648520570000|2022-03-29 02:22:50|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|0
1648520580000|2022-03-29 02:23:00|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|47361.4|47341.4|0
1648520590000|2022-03-29 02:23:10|47363.9|47343.9|47368.9|47348.9|47368.9|47348.9|47363.9|47343.9|2
1648520600000|2022-03-29 02:23:20|47371.3|47351.3|47375.1|47355.1|47375.1|47355.1|47371.3|47351.3|0
1648520620000|2022-03-29 02:23:40|||||||||1
1648520630000|2022-03-29 02:23:50|47373.9|47353.9|47377.6|47357.6|47381.4|47361.4|47372.6|47352.6|16
1648520640000|2022-03-29 02:24:00|47378.9|47358.9|47381.4|47361.4|47381.4|47361.4|47377.6|47357.6|0
1648520650000|2022-03-29 02:24:10|47380.1|47360.1|47377.6|47357.6|47380.1|47360.1|47377.6|47357.6|0
1648520680000|2022-03-29 02:24:40|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|0
1648520690000|2022-03-29 02:24:50|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|0
1648520700000|2022-03-29 02:25:00|47378.8|47358.8|47380.1|47360.1|47381.4|47361.4|47378.8|47358.8|2
1648520710000|2022-03-29 02:25:10|47378.9|47358.9|47376.4|47356.4|47378.9|47358.9|47376.4|47356.4|1
1648520720000|2022-03-29 02:25:20|47375.2|47355.2|47376.4|47356.4|47376.4|47356.4|47375.2|47355.2|1
1648520730000|2022-03-29 02:25:30|47377.6|47357.6|47376.4|47356.4|47378.9|47358.9|47376.4|47356.4|0
1648520740000|2022-03-29 02:25:40|47375.2|47355.2|47373.9|47353.9|47375.2|47355.2|47373.9|47353.9|1
1648520760000|2022-03-29 02:26:00|47371.4|47351.4|47371.4|47351.4|47373.9|47353.9|47371.4|47351.4|0
1648520770000|2022-03-29 02:26:10|47370.2|47350.2|47371.4|47351.4|47371.4|47351.4|47368.9|47348.9|0
1648520780000|2022-03-29 02:26:20|47368.9|47348.9|47371.4|47351.4|47371.4|47351.4|47368.9|47348.9|0
1648520790000|2022-03-29 02:26:30|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|0
1648520800000|2022-03-29 02:26:40|47372.7|47352.7|47371.4|47351.4|47372.7|47352.7|47370.1|47350.1|0
1648520810000|2022-03-29 02:26:50|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|0
1648520850000|2022-03-29 02:27:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1648520860000|2022-03-29 02:27:40|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|0
1648520880000|2022-03-29 02:28:00|47375.1|47355.1|47378.9|47358.9|47378.9|47358.9|47375.1|47355.1|3
1648520890000|2022-03-29 02:28:10|47377.6|47357.6|47377.6|47357.6|47378.9|47358.9|47377.6|47357.6|0
1648520910000|2022-03-29 02:28:30|47376.4|47356.4|47373.9|47353.9|47376.4|47356.4|47373.9|47353.9|0
1648520940000|2022-03-29 02:29:00|47376.4|47356.4|47373.9|47353.9|47376.4|47356.4|47373.9|47353.9|0
1648520960000|2022-03-29 02:29:20|47372.6|47352.6|47368.9|47348.9|47373.9|47353.9|47368.9|47348.9|0
1648520970000|2022-03-29 02:29:30|||||||||3
1648520980000|2022-03-29 02:29:40|47366.3|47346.3|47368.9|47348.9|47368.9|47348.9|47366.3|47346.3|0
1648520990000|2022-03-29 02:29:50|47367.7|47347.7|47367.7|47347.7|47368.9|47348.9|47367.7|47347.7|0
1648521000000|2022-03-29 02:30:00|47368.9|47348.9|47373.9|47353.9|47373.9|47353.9|47367.7|47347.7|3
1648521020000|2022-03-29 02:30:20|47375.2|47355.2|47378.9|47358.9|47378.9|47358.9|47375.2|47355.2|2
1648521030000|2022-03-29 02:30:30|47380.1|47360.1|47382.6|47362.6|47382.6|47362.6|47380.1|47360.1|2
1648521050000|2022-03-29 02:30:50|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|47383.9|47363.9|6
1648521060000|2022-03-29 02:31:00|47385.1|47365.1|47386.4|47366.4|47386.4|47366.4|47385.1|47365.1|0
1648521070000|2022-03-29 02:31:10|47385.2|47365.2|47383.9|47363.9|47385.2|47365.2|47383.9|47363.9|1
1648521080000|2022-03-29 02:31:20|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|47386.4|47366.4|1
1648521090000|2022-03-29 02:31:30|47385.2|47365.2|47377.6|47357.6|47386.4|47366.4|47377.6|47357.6|3
1648521100000|2022-03-29 02:31:40|47378.9|47358.9|47373.9|47353.9|47378.9|47358.9|47373.9|47353.9|0
1648521110000|2022-03-29 02:31:50|47375.1|47355.1|47371.4|47351.4|47375.1|47355.1|47371.4|47351.4|0
1648521120000|2022-03-29 02:32:00|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|1
1648521130000|2022-03-29 02:32:10|47372.7|47352.7|47371.4|47351.4|47372.7|47352.7|47368.9|47348.9|2
1648521140000|2022-03-29 02:32:20|47373.9|47353.9|47368.9|47348.9|47373.9|47353.9|47368.9|47348.9|4
1648521160000|2022-03-29 02:32:40|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|0
1648521170000|2022-03-29 02:32:50|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|2
1648521180000|2022-03-29 02:33:00|47356.4|47336.4|47357.7|47337.7|47357.7|47337.7|47356.4|47336.4|3
1648521190000|2022-03-29 02:33:10|47356.4|47336.4|47353.9|47333.9|47356.4|47336.4|47353.9|47333.9|1
1648521210000|2022-03-29 02:33:30|47352.7|47332.7|47351.4|47331.4|47352.7|47332.7|47351.4|47331.4|0
1648521220000|2022-03-29 02:33:40|47350.2|47330.2|47348.9|47328.9|47350.2|47330.2|47347.6|47327.6|1
1648521230000|2022-03-29 02:33:50|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|47353.9|47333.9|5
1648521240000|2022-03-29 02:34:00|47352.7|47332.7|47336.4|47316.4|47352.7|47332.7|47336.4|47316.4|3
1648521250000|2022-03-29 02:34:10|47335.1|47315.1|47331.4|47311.4|47335.1|47315.1|47331.4|47311.4|4
1648521260000|2022-03-29 02:34:20|47328.9|47308.9|47328.9|47308.9|47330.1|47310.1|47328.9|47308.9|0
1648521270000|2022-03-29 02:34:30|47326.4|47306.4|47323.9|47303.9|47328.9|47308.9|47323.9|47303.9|0
1648521290000|2022-03-29 02:34:50|47322.7|47302.7|47278.8|47258.8|47322.7|47302.7|47273.8|47253.8|60
1648521300000|2022-03-29 02:35:00|47276.3|47256.3|47288.8|47268.8|47288.8|47268.8|47276.3|47256.3|10
1648521310000|2022-03-29 02:35:10|47286.3|47266.3|47283.8|47263.8|47286.3|47266.3|47283.8|47263.8|3
1648521320000|2022-03-29 02:35:20|47286.3|47266.3|47283.8|47263.8|47286.3|47266.3|47283.8|47263.8|0
1648521340000|2022-03-29 02:35:40|47285|47265|47298.8|47278.8|47300.1|47280.1|47285|47265|2
1648521350000|2022-03-29 02:35:50|47297.6|47277.6|47296.4|47276.4|47297.6|47277.6|47296.4|47276.4|1
1648521360000|2022-03-29 02:36:00|47295.1|47275.1|47291.3|47271.3|47295.1|47275.1|47291.3|47271.3|2
1648521370000|2022-03-29 02:36:10|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|47293.8|47273.8|2
1648521380000|2022-03-29 02:36:20|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|1
1648521390000|2022-03-29 02:36:30|47297.6|47277.6|47301.3|47281.3|47301.3|47281.3|47296.3|47276.3|0
1648521400000|2022-03-29 02:36:40|47303.8|47283.8|47313.8|47293.8|47315.1|47295.1|47303.8|47283.8|1
1648521410000|2022-03-29 02:36:50|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|0
1648521430000|2022-03-29 02:37:10|47318.8|47298.8|47323.8|47303.8|47323.8|47303.8|47318.8|47298.8|0
1648521440000|2022-03-29 02:37:20|47321.3|47301.3|47322.6|47302.6|47325.1|47305.1|47321.3|47301.3|11
1648521450000|2022-03-29 02:37:30|47320|47300|47320|47300|47320|47300|47320|47300|3
1648521460000|2022-03-29 02:37:40|47318.8|47298.8|47311.3|47291.3|47318.8|47298.8|47310.1|47290.1|1
1648521470000|2022-03-29 02:37:50|47310|47290|47310|47290|47310|47290|47310|47290|0
1648521480000|2022-03-29 02:38:00|47305.1|47285.1|47295.1|47275.1|47306.3|47286.3|47295.1|47275.1|2
1648521490000|2022-03-29 02:38:10|47293.8|47273.8|47295.1|47275.1|47295.1|47275.1|47293.8|47273.8|0
1648521500000|2022-03-29 02:38:20|47293.8|47273.8|47291.3|47271.3|47293.8|47273.8|47291.3|47271.3|1
1648521510000|2022-03-29 02:38:30|47292.5|47272.5|47292.5|47272.5|47292.5|47272.5|47291.3|47271.3|41
1648521520000|2022-03-29 02:38:40|47295|47275|47295|47275|47297.5|47277.5|47295|47275|0
1648521530000|2022-03-29 02:38:50|47293.7|47273.7|47296.2|47276.2|47298.7|47278.7|47293.7|47273.7|0
1648521540000|2022-03-29 02:39:00|47293.7|47273.7|47283.7|47263.7|47293.7|47273.7|47281.2|47261.2|7
1648521550000|2022-03-29 02:39:10|47282.5|47262.5|47291.2|47271.2|47291.2|47271.2|47281.2|47261.2|2
1648521560000|2022-03-29 02:39:20|47292.4|47272.4|47293.7|47273.7|47296.2|47276.2|47292.4|47272.4|0
1648521570000|2022-03-29 02:39:30|47297.4|47277.4|47303.7|47283.7|47303.7|47283.7|47297.4|47277.4|2
1648521580000|2022-03-29 02:39:40|47305|47285|47306.2|47286.2|47308.7|47288.7|47305|47285|0
1648521590000|2022-03-29 02:39:50|47307.4|47287.4|47306.2|47286.2|47308.7|47288.7|47304.9|47284.9|1
1648521600000|2022-03-29 02:40:00|47304.9|47284.9|47298.7|47278.7|47304.9|47284.9|47297.5|47277.5|3
1648521610000|2022-03-29 02:40:10|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47296.2|47276.2|0
1648521620000|2022-03-29 02:40:20|47303.7|47283.7|47311.2|47291.2|47311.2|47291.2|47303.7|47283.7|0
1648521630000|2022-03-29 02:40:30|47312.5|47292.5|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|0
1648521640000|2022-03-29 02:40:40|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|0
1648521650000|2022-03-29 02:40:50|47308.7|47288.7|47309.9|47289.9|47309.9|47289.9|47308.7|47288.7|2
1648521660000|2022-03-29 02:41:00|47312.4|47292.4|47316.2|47296.2|47316.2|47296.2|47311.2|47291.2|0
1648521670000|2022-03-29 02:41:10|47313.7|47293.7|47316.2|47296.2|47316.2|47296.2|47313.7|47293.7|0
1648521680000|2022-03-29 02:41:20|47315|47295|47308.7|47288.7|47315|47295|47308.7|47288.7|0
1648521690000|2022-03-29 02:41:30|47305|47285|47306.2|47286.2|47306.2|47286.2|47301.2|47281.2|5
1648521700000|2022-03-29 02:41:40|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|47306.2|47286.2|0
1648521710000|2022-03-29 02:41:50|47309.9|47289.9|47311.2|47291.2|47311.2|47291.2|47309.9|47289.9|0
1648521720000|2022-03-29 02:42:00|47312.4|47292.4|47308.7|47288.7|47313.7|47293.7|47308.7|47288.7|0
1648521730000|2022-03-29 02:42:10|47303.7|47283.7|47296.2|47276.2|47303.7|47283.7|47296.2|47276.2|2
1648521740000|2022-03-29 02:42:20|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|0
1648521750000|2022-03-29 02:42:30|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|47296.2|47276.2|0
1648521760000|2022-03-29 02:42:40|47293.7|47273.7|47297.4|47277.4|47297.4|47277.4|47293.7|47273.7|3
1648521770000|2022-03-29 02:42:50|47298.7|47278.7|47301.2|47281.2|47302.4|47282.4|47298.7|47278.7|2
1648521780000|2022-03-29 02:43:00|47303.7|47283.7|47299.9|47279.9|47303.7|47283.7|47298.7|47278.7|0
1648521790000|2022-03-29 02:43:10|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|0
1648521800000|2022-03-29 02:43:20|||||||||1
1648521810000|2022-03-29 02:43:30|47299.9|47279.9|47303.7|47283.7|47303.7|47283.7|47298.7|47278.7|0
1648521820000|2022-03-29 02:43:40|47306.2|47286.2|47306.2|47286.2|47306.2|47286.2|47306.2|47286.2|0
1648521830000|2022-03-29 02:43:50|47307.5|47287.5|47306.2|47286.2|47309.9|47289.9|47306.2|47286.2|0
1648521840000|2022-03-29 02:44:00|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|1
1648521850000|2022-03-29 02:44:10|47302.5|47282.5|47301.2|47281.2|47302.5|47282.5|47298.7|47278.7|0
1648521860000|2022-03-29 02:44:20|47298.7|47278.7|47308.7|47288.7|47308.7|47288.7|47298.7|47278.7|2
1648521870000|2022-03-29 02:44:30|47309.9|47289.9|47311.2|47291.2|47311.2|47291.2|47308.7|47288.7|1
1648521880000|2022-03-29 02:44:40|47312.4|47292.4|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|0
1648521900000|2022-03-29 02:45:00|47311.2|47291.2|47308.7|47288.7|47311.2|47291.2|47308.7|47288.7|0
1648521910000|2022-03-29 02:45:10|47307.5|47287.5|47301.2|47281.2|47307.5|47287.5|47301.2|47281.2|1
1648521920000|2022-03-29 02:45:20|47300|47280|47298.7|47278.7|47300|47280|47298.7|47278.7|0
1648521930000|2022-03-29 02:45:30|47296.2|47276.2|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|0
1648521940000|2022-03-29 02:45:40|47303.7|47283.7|47303.7|47283.7|47306.2|47286.2|47303.7|47283.7|0
1648521950000|2022-03-29 02:45:50|47301.2|47281.2|47300|47280|47301.2|47281.2|47300|47280|3
1648521960000|2022-03-29 02:46:00|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|0
1648521970000|2022-03-29 02:46:10|47295|47275|47293.7|47273.7|47295|47275|47293.7|47273.7|2
1648521980000|2022-03-29 02:46:20|||||||||1
1648521990000|2022-03-29 02:46:30|47294.9|47274.9|47296.2|47276.2|47296.2|47276.2|47294.9|47274.9|1
1648522010000|2022-03-29 02:46:50|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|0
1648522020000|2022-03-29 02:47:00|47297.5|47277.5|47292.4|47272.4|47297.5|47277.5|47291.2|47271.2|4
1648522030000|2022-03-29 02:47:10|47293.7|47273.7|47293.7|47273.7|47296.2|47276.2|47293.7|47273.7|3
1648522040000|2022-03-29 02:47:20|47295|47275|47298.7|47278.7|47298.7|47278.7|47295|47275|0
1648522050000|2022-03-29 02:47:30|47297.5|47277.5|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|1
1648522060000|2022-03-29 02:47:40|47296.2|47276.2|47293.7|47273.7|47298.7|47278.7|47293.7|47273.7|0
1648522070000|2022-03-29 02:47:50|47294.9|47274.9|47298.7|47278.7|47298.7|47278.7|47294.9|47274.9|3
1648522080000|2022-03-29 02:48:00|47296.2|47276.2|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|0
1648522090000|2022-03-29 02:48:10|47301.2|47281.2|47308.7|47288.7|47308.7|47288.7|47301.2|47281.2|4
1648522100000|2022-03-29 02:48:20|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|2
1648522110000|2022-03-29 02:48:30|47312.4|47292.4|47312.4|47292.4|47312.4|47292.4|47312.4|47292.4|1
1648522140000|2022-03-29 02:49:00|47309.9|47289.9|47308.7|47288.7|47309.9|47289.9|47303.7|47283.7|5
1648522150000|2022-03-29 02:49:10|47309.9|47289.9|47311.2|47291.2|47312.5|47292.5|47308.7|47288.7|1
1648522160000|2022-03-29 02:49:20|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|1
1648522170000|2022-03-29 02:49:30|47315|47295|47312.5|47292.5|47315|47295|47311.2|47291.2|1
1648522180000|2022-03-29 02:49:40|47311.2|47291.2|47312.5|47292.5|47313.7|47293.7|47311.2|47291.2|0
1648522190000|2022-03-29 02:49:50|47311.2|47291.2|47308.7|47288.7|47313.7|47293.7|47308.7|47288.7|0
1648522200000|2022-03-29 02:50:00|47307.5|47287.5|47301.2|47281.2|47307.5|47287.5|47296.2|47276.2|1
1648522210000|2022-03-29 02:50:10|47300|47280|47301.2|47281.2|47301.2|47281.2|47300|47280|1
1648522220000|2022-03-29 02:50:20|47300|47280|47298.7|47278.7|47301.2|47281.2|47298.7|47278.7|0
1648522230000|2022-03-29 02:50:30|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|0
1648522240000|2022-03-29 02:50:40|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|0
1648522250000|2022-03-29 02:50:50|47302.5|47282.5|47308.7|47288.7|47308.7|47288.7|47302.5|47282.5|2
1648522260000|2022-03-29 02:51:00|47317.3|47297.3|47322.4|47302.4|47322.4|47302.4|47317.3|47297.3|6
1648522280000|2022-03-29 02:51:20|47321.2|47301.2|47316.2|47296.2|47321.2|47301.2|47316.2|47296.2|0
1648522310000|2022-03-29 02:51:50|47312.4|47292.4|47303.7|47283.7|47312.4|47292.4|47303.7|47283.7|2
1648522320000|2022-03-29 02:52:00|47306.2|47286.2|47309.9|47289.9|47309.9|47289.9|47306.2|47286.2|0
1648522330000|2022-03-29 02:52:10|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|0
1648522340000|2022-03-29 02:52:20|||||||||2
1648522350000|2022-03-29 02:52:30|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|0
1648522360000|2022-03-29 02:52:40|47310|47290|47307.4|47287.4|47310|47290|47306.2|47286.2|1
1648522370000|2022-03-29 02:52:50|47308.7|47288.7|47311.2|47291.2|47312.5|47292.5|47308.7|47288.7|1
1648522380000|2022-03-29 02:53:00|47312.5|47292.5|47318.7|47298.7|47318.7|47298.7|47312.5|47292.5|0
1648522390000|2022-03-29 02:53:10|47319.9|47299.9|47316.2|47296.2|47319.9|47299.9|47315|47295|0
1648522400000|2022-03-29 02:53:20|47313.7|47293.7|47316.2|47296.2|47316.2|47296.2|47312.5|47292.5|0
1648522420000|2022-03-29 02:53:40|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|0
1648522440000|2022-03-29 02:54:00|47316.2|47296.2|47313.7|47293.7|47316.2|47296.2|47312.5|47292.5|1
1648522450000|2022-03-29 02:54:10|47311.2|47291.2|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|0
1648522460000|2022-03-29 02:54:20|47312.5|47292.5|47313.7|47293.7|47313.7|47293.7|47312.5|47292.5|0
1648522480000|2022-03-29 02:54:40|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|47311.2|47291.2|0
1648522490000|2022-03-29 02:54:50|47312.5|47292.5|47313.7|47293.7|47313.7|47293.7|47312.5|47292.5|0
1648522500000|2022-03-29 02:55:00|47312.5|47292.5|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|1
1648522520000|2022-03-29 02:55:20|47312.5|47292.5|47311.2|47291.2|47313.7|47293.7|47311.2|47291.2|2
1648522530000|2022-03-29 02:55:30|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|0
1648522540000|2022-03-29 02:55:40|47311.2|47291.2|47308.7|47288.7|47311.2|47291.2|47308.7|47288.7|1
1648522550000|2022-03-29 02:55:50|47312.5|47292.5|47313.7|47293.7|47313.7|47293.7|47312.5|47292.5|0
1648522570000|2022-03-29 02:56:10|47311.2|47291.2|47308.7|47288.7|47311.2|47291.2|47308.7|47288.7|0
1648522580000|2022-03-29 02:56:20|47313.7|47293.7|47311.2|47291.2|47313.7|47293.7|47311.2|47291.2|1
1648522590000|2022-03-29 02:56:30|47312.5|47292.5|47311.2|47291.2|47313.7|47293.7|47311.2|47291.2|0
1648522600000|2022-03-29 02:56:40|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|0
1648522610000|2022-03-29 02:56:50|47313.7|47293.7|47312.5|47292.5|47313.7|47293.7|47312.5|47292.5|0
1648522620000|2022-03-29 02:57:00|47311.2|47291.2|47311.2|47291.2|47313.7|47293.7|47308.7|47288.7|0
1648522630000|2022-03-29 02:57:10|47308.7|47288.7|47308.7|47288.7|47313.7|47293.7|47308.7|47288.7|3
1648522640000|2022-03-29 02:57:20|47310|47290|47311.2|47291.2|47311.2|47291.2|47308.7|47288.7|2
1648522650000|2022-03-29 02:57:30|47310|47290|47307.4|47287.4|47310|47290|47307.4|47287.4|35
1648522660000|2022-03-29 02:57:40|47308.7|47288.7|47312.4|47292.4|47312.4|47292.4|47308.7|47288.7|3
1648522670000|2022-03-29 02:57:50|47313.6|47293.6|47314.9|47294.9|47314.9|47294.9|47313.6|47293.6|0
1648522680000|2022-03-29 02:58:00|47313.7|47293.7|47311.2|47291.2|47316.2|47296.2|47311.2|47291.2|6
1648522690000|2022-03-29 02:58:10|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|47311.2|47291.2|1
1648522710000|2022-03-29 02:58:30|47316.2|47296.2|47322.4|47302.4|47323.6|47303.6|47316.2|47296.2|3
1648522720000|2022-03-29 02:58:40|47321.1|47301.1|47322.4|47302.4|47322.4|47302.4|47321.1|47301.1|1
1648522730000|2022-03-29 02:58:50|47326.2|47306.2|47323.7|47303.7|47326.2|47306.2|47323.7|47303.7|7
1648522750000|2022-03-29 02:59:10|47321.2|47301.2|47320|47300|47321.2|47301.2|47314.9|47294.9|0
1648522760000|2022-03-29 02:59:20|47316.2|47296.2|47316.2|47296.2|47316.2|47296.2|47316.2|47296.2|0
1648522770000|2022-03-29 02:59:30|47317.4|47297.4|47320|47300|47320|47300|47317.4|47297.4|3
1648522780000|2022-03-29 02:59:40|47318.8|47298.8|47317.5|47297.5|47318.8|47298.8|47317.5|47297.5|0
1648522790000|2022-03-29 02:59:50|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|1
1648522800000|2022-03-29 03:00:00|47320|47300|47323.7|47303.7|47324.9|47304.9|47320|47300|1
1648522810000|2022-03-29 03:00:10|47324.9|47304.9|47326.2|47306.2|47326.2|47306.2|47324.9|47304.9|1
1648522820000|2022-03-29 03:00:20|47328.7|47308.7|47327.5|47307.5|47331.2|47311.2|47327.5|47307.5|0
1648522830000|2022-03-29 03:00:30|47326.2|47306.2|47326.2|47306.2|47328.7|47308.7|47326.2|47306.2|1
1648522840000|2022-03-29 03:00:40|47328.7|47308.7|47331.2|47311.2|47331.2|47311.2|47328.7|47308.7|0
1648522860000|2022-03-29 03:01:00|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|47328.7|47308.7|1
1648522890000|2022-03-29 03:01:30|47327.5|47307.5|47328.7|47308.7|47328.7|47308.7|47327.5|47307.5|0
1648522900000|2022-03-29 03:01:40|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|0
1648522910000|2022-03-29 03:01:50|47328.7|47308.7|47331.2|47311.2|47331.2|47311.2|47328.7|47308.7|0
1648522920000|2022-03-29 03:02:00|47330|47310|47328.7|47308.7|47330|47310|47328.7|47308.7|0
1648522930000|2022-03-29 03:02:10|47331.2|47311.2|47331.2|47311.2|47333.7|47313.7|47328.7|47308.7|0
1648522940000|2022-03-29 03:02:20|47332.4|47312.4|47333.7|47313.7|47333.7|47313.7|47332.4|47312.4|0
1648522960000|2022-03-29 03:02:40|47336.2|47316.2|47340|47320|47340|47320|47336.2|47316.2|1
1648522970000|2022-03-29 03:02:50|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|2
1648522980000|2022-03-29 03:03:00|47340|47320|47336.2|47316.2|47340|47320|47336.2|47316.2|0
1648522990000|2022-03-29 03:03:10|47337.4|47317.4|47336.2|47316.2|47338.7|47318.7|47336.2|47316.2|0
1648523000000|2022-03-29 03:03:20|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|47333.7|47313.7|2
1648523010000|2022-03-29 03:03:30|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|47331.2|47311.2|0
1648523020000|2022-03-29 03:03:40|||||||||1
1648523030000|2022-03-29 03:03:50|47333.7|47313.7|47328.7|47308.7|47333.7|47313.7|47328.7|47308.7|4
1648523040000|2022-03-29 03:04:00|47327.4|47307.4|47328.7|47308.7|47328.7|47308.7|47327.4|47307.4|0
1648523050000|2022-03-29 03:04:10|47329.9|47309.9|47331.2|47311.2|47331.2|47311.2|47328.7|47308.7|0
1648523070000|2022-03-29 03:04:30|47333.7|47313.7|47340|47320|47340|47320|47333.7|47313.7|10
1648523080000|2022-03-29 03:04:40|47342.5|47322.5|47335|47315|47342.5|47322.5|47335|47315|11
1648523090000|2022-03-29 03:04:50|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|47337.5|47317.5|0
1648523110000|2022-03-29 03:05:10|47338.7|47318.7|47338.7|47318.7|47338.7|47318.7|47336.2|47316.2|3
1648523120000|2022-03-29 03:05:20|47341.1|47321.1|47351.2|47331.2|47351.2|47331.2|47341.1|47321.1|13
1648523130000|2022-03-29 03:05:30|||||||||2
1648523140000|2022-03-29 03:05:40|47350|47330|47347.4|47327.4|47350|47330|47347.4|47327.4|3
1648523150000|2022-03-29 03:05:50|47348.7|47328.7|47348.7|47328.7|47348.7|47328.7|47346.2|47326.2|13
1648523160000|2022-03-29 03:06:00|47350|47330|47348.7|47328.7|47353.7|47333.7|47348.7|47328.7|6
1648523170000|2022-03-29 03:06:10|47347.5|47327.5|47348.7|47328.7|47348.7|47328.7|47346.2|47326.2|3
1648523180000|2022-03-29 03:06:20|47346.2|47326.2|47348.7|47328.7|47348.7|47328.7|47346.2|47326.2|1
1648523190000|2022-03-29 03:06:30|47347.5|47327.5|47348.7|47328.7|47348.7|47328.7|47346.2|47326.2|9
1648523200000|2022-03-29 03:06:40|47346.2|47326.2|47343.7|47323.7|47348.7|47328.7|47343.7|47323.7|7
1648523210000|2022-03-29 03:06:50|47342.4|47322.4|47340|47320|47345|47325|47340|47320|2
1648523220000|2022-03-29 03:07:00|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|47341.2|47321.2|0
1648523230000|2022-03-29 03:07:10|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|47343.7|47323.7|0
1648523250000|2022-03-29 03:07:30|47344.9|47324.9|47347.4|47327.4|47347.4|47327.4|47344.9|47324.9|5
1648523260000|2022-03-29 03:07:40|47349.9|47329.9|47349.9|47329.9|47352.4|47332.4|47349.9|47329.9|9
1648523270000|2022-03-29 03:07:50|||||||||1
1648523280000|2022-03-29 03:08:00|47348.7|47328.7|47353.7|47333.7|47353.7|47333.7|47348.7|47328.7|3
1648523290000|2022-03-29 03:08:10|||||||||3
1648523300000|2022-03-29 03:08:20|47350|47330|47350|47330|47350|47330|47350|47330|0
1648523310000|2022-03-29 03:08:30|47346.2|47326.2|47346.2|47326.2|47346.2|47326.2|47346.2|47326.2|0
1648523320000|2022-03-29 03:08:40|47343.7|47323.7|47345|47325|47346.2|47326.2|47343.7|47323.7|12
1648523330000|2022-03-29 03:08:50|47343.7|47323.7|47345|47325|47346.2|47326.2|47343.7|47323.7|17
1648523340000|2022-03-29 03:09:00|47347.5|47327.5|47345|47325|47347.5|47327.5|47345|47325|0
1648523350000|2022-03-29 03:09:10|47343.7|47323.7|47343.7|47323.7|47345|47325|47343.7|47323.7|0
1648523360000|2022-03-29 03:09:20|47341.2|47321.2|47328.7|47308.7|47341.2|47321.2|47328.7|47308.7|2
1648523370000|2022-03-29 03:09:30|47327.5|47307.5|47328.7|47308.7|47328.7|47308.7|47323.7|47303.7|19
1648523380000|2022-03-29 03:09:40|47329.9|47309.9|47328.7|47308.7|47329.9|47309.9|47328.7|47308.7|2
1648523390000|2022-03-29 03:09:50|47329.9|47309.9|47328.7|47308.7|47333.7|47313.7|47328.7|47308.7|2
1648523400000|2022-03-29 03:10:00|47326.2|47306.2|47323.7|47303.7|47326.2|47306.2|47323.7|47303.7|8
1648523410000|2022-03-29 03:10:10|47326.2|47306.2|47328.7|47308.7|47328.7|47308.7|47323.7|47303.7|2
1648523420000|2022-03-29 03:10:20|||||||||4
1648523430000|2022-03-29 03:10:30|47327.5|47307.5|47326.2|47306.2|47327.5|47307.5|47326.2|47306.2|0
1648523440000|2022-03-29 03:10:40|47318.7|47298.7|47318.7|47298.7|47318.7|47298.7|47313.7|47293.7|3
1648523450000|2022-03-29 03:10:50|47319.9|47299.9|47326.2|47306.2|47328.7|47308.7|47319.9|47299.9|3
1648523460000|2022-03-29 03:11:00|47323.8|47303.8|47321.2|47301.2|47323.8|47303.8|47318.7|47298.7|3
1648523470000|2022-03-29 03:11:10|||||||||1
1648523480000|2022-03-29 03:11:20|||||||||1
1648523490000|2022-03-29 03:11:30|||||||||3
1648523510000|2022-03-29 03:11:50|47323.7|47303.7|47323.7|47303.7|47323.7|47303.7|47323.7|47303.7|2
1648523530000|2022-03-29 03:12:10|47326.2|47306.2|47323.7|47303.7|47326.2|47306.2|47323.7|47303.7|2
1648523540000|2022-03-29 03:12:20|47322.4|47302.4|47313.7|47293.7|47322.4|47302.4|47313.7|47293.7|1
1648523550000|2022-03-29 03:12:30|47311.2|47291.2|47317.5|47297.5|47317.5|47297.5|47311.2|47291.2|4
1648523560000|2022-03-29 03:12:40|47318.7|47298.7|47320|47300|47320|47300|47318.7|47298.7|3
1648523570000|2022-03-29 03:12:50|47317.5|47297.5|47321.2|47301.2|47321.2|47301.2|47317.5|47297.5|3
1648523580000|2022-03-29 03:13:00|47320|47300|47318.7|47298.7|47320|47300|47318.7|47298.7|0
1648523590000|2022-03-29 03:13:10|47317.4|47297.4|47316.3|47296.3|47318.7|47298.7|47316.3|47296.3|2
1648523600000|2022-03-29 03:13:20|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|47313.7|47293.7|2
1648523610000|2022-03-29 03:13:30|47316.2|47296.2|47316.2|47296.2|47317.5|47297.5|47316.2|47296.2|6
1648523620000|2022-03-29 03:13:40|47317.5|47297.5|47316.3|47296.3|47317.5|47297.5|47316.3|47296.3|0
1648523630000|2022-03-29 03:13:50|47316.2|47296.2|47322.4|47302.4|47322.4|47302.4|47313.7|47293.7|6
1648523640000|2022-03-29 03:14:00|47323.6|47303.6|47323.7|47303.7|47327.4|47307.4|47323.6|47303.6|0
1648523650000|2022-03-29 03:14:10|47324.9|47304.9|47318.7|47298.7|47326.2|47306.2|47318.7|47298.7|0
1648523660000|2022-03-29 03:14:20|47313.7|47293.7|47311.2|47291.2|47313.7|47293.7|47311.2|47291.2|1
1648523670000|2022-03-29 03:14:30|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|47308.7|47288.7|0
1648523680000|2022-03-29 03:14:40|47307.5|47287.5|47309.9|47289.9|47309.9|47289.9|47306.2|47286.2|0
1648523690000|2022-03-29 03:14:50|47311.2|47291.2|47313.7|47293.7|47313.7|47293.7|47308.7|47288.7|9
1648523700000|2022-03-29 03:15:00|47316.2|47296.2|47315|47295|47316.2|47296.2|47315|47295|4
1648523710000|2022-03-29 03:15:10|47313.8|47293.8|47315|47295|47315|47295|47312.5|47292.5|1
1648523720000|2022-03-29 03:15:20|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|2
1648523730000|2022-03-29 03:15:30|47311.2|47291.2|47308.7|47288.7|47311.2|47291.2|47308.7|47288.7|2
1648523740000|2022-03-29 03:15:40|47307.5|47287.5|47306.2|47286.2|47307.5|47287.5|47303.7|47283.7|2
1648523750000|2022-03-29 03:15:50|47305|47285|47301.2|47281.2|47305|47285|47301.2|47281.2|1
1648523760000|2022-03-29 03:16:00|47298.7|47278.7|47298.7|47278.7|47298.7|47278.7|47293.7|47273.7|5
1648523770000|2022-03-29 03:16:10|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|47301.2|47281.2|10
1648523780000|2022-03-29 03:16:20|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|2
1648523800000|2022-03-29 03:16:40|||||||||1
1648523810000|2022-03-29 03:16:50|47302.5|47282.5|47301.2|47281.2|47302.5|47282.5|47301.2|47281.2|0
1648523830000|2022-03-29 03:17:10|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|47303.7|47283.7|2
1648523840000|2022-03-29 03:17:20|47306.2|47286.2|47303.7|47283.7|47306.2|47286.2|47303.7|47283.7|1
1648523850000|2022-03-29 03:17:30|47301.2|47281.2|47298.7|47278.7|47301.2|47281.2|47298.7|47278.7|4
1648523860000|2022-03-29 03:17:40|47297.5|47277.5|47296.2|47276.2|47297.5|47277.5|47293.7|47273.7|1
1648523870000|2022-03-29 03:17:50|47294.9|47274.9|47293.7|47273.7|47296.2|47276.2|47293.7|47273.7|1
1648523880000|2022-03-29 03:18:00|47296.2|47276.2|47293.7|47273.7|47296.2|47276.2|47293.7|47273.7|0
1648523890000|2022-03-29 03:18:10|47296.2|47276.2|47293.7|47273.7|47296.2|47276.2|47293.7|47273.7|1
1648523900000|2022-03-29 03:18:20|47291.2|47271.2|47291.2|47271.2|47291.2|47271.2|47291.2|47271.2|0
1648523910000|2022-03-29 03:18:30|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|4
1648523920000|2022-03-29 03:18:40|47292.5|47272.5|47291.2|47271.2|47292.5|47272.5|47291.2|47271.2|0
1648523930000|2022-03-29 03:18:50|47290|47270|47287.5|47267.5|47290|47270|47287.5|47267.5|1
1648523940000|2022-03-29 03:19:00|||||||||3
1648523960000|2022-03-29 03:19:20|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|2
1648523970000|2022-03-29 03:19:30|||||||||1
1648523980000|2022-03-29 03:19:40|||||||||1
1648523990000|2022-03-29 03:19:50|47287.5|47267.5|47278.7|47258.7|47287.5|47267.5|47278.7|47258.7|2
1648524000000|2022-03-29 03:20:00|||||||||1
1648524010000|2022-03-29 03:20:10|47277.5|47257.5|47274.9|47254.9|47277.5|47257.5|47274.9|47254.9|2
1648524020000|2022-03-29 03:20:20|47273.7|47253.7|47258.7|47238.7|47273.7|47253.7|47258.7|47238.7|8
1648524030000|2022-03-29 03:20:30|47253.7|47233.7|47253.7|47233.7|47253.7|47233.7|47247.5|47227.5|14
1648524040000|2022-03-29 03:20:40|47248.7|47228.7|47252.5|47232.5|47252.5|47232.5|47248.7|47228.7|4
1648524050000|2022-03-29 03:20:50|47253.7|47233.7|47256.2|47236.2|47256.2|47236.2|47253.7|47233.7|0
1648524060000|2022-03-29 03:21:00|47255|47235|47253.7|47233.7|47255|47235|47253.7|47233.7|2
1648524070000|2022-03-29 03:21:10|47252.5|47232.5|47234.9|47214.9|47252.5|47232.5|47234.9|47214.9|3
1648524080000|2022-03-29 03:21:20|47236.2|47216.2|47238.7|47218.7|47238.7|47218.7|47233.7|47213.7|8
1648524090000|2022-03-29 03:21:30|47242.4|47222.4|47243.7|47223.7|47243.7|47223.7|47240|47220|3
1648524100000|2022-03-29 03:21:40|47241.2|47221.2|47238.7|47218.7|47241.2|47221.2|47238.7|47218.7|1
1648524110000|2022-03-29 03:21:50|47236.2|47216.2|47233.7|47213.7|47236.2|47216.2|47233.7|47213.7|0
1648524120000|2022-03-29 03:22:00|47234.9|47214.9|47241.2|47221.2|47243.7|47223.7|47234.9|47214.9|5
1648524130000|2022-03-29 03:22:10|47238.7|47218.7|47243.7|47223.7|47243.7|47223.7|47238.7|47218.7|0
1648524140000|2022-03-29 03:22:20|47241.2|47221.2|47238.7|47218.7|47241.2|47221.2|47238.7|47218.7|0
1648524170000|2022-03-29 03:22:50|47239.9|47219.9|47243.7|47223.7|47243.7|47223.7|47239.9|47219.9|1
1648524190000|2022-03-29 03:23:10|47239.9|47219.9|47232.4|47212.4|47239.9|47219.9|47232.4|47212.4|3
1648524200000|2022-03-29 03:23:20|47229.9|47209.9|47228.7|47208.7|47233.7|47213.7|47228.7|47208.7|3
1648524210000|2022-03-29 03:23:30|||||||||1
1648524220000|2022-03-29 03:23:40|47230|47210|47228.7|47208.7|47230|47210|47228.7|47208.7|0
1648524230000|2022-03-29 03:23:50|47230|47210|47228.7|47208.7|47230|47210|47228.7|47208.7|2
1648524240000|2022-03-29 03:24:00|47231.2|47211.2|47236.2|47216.2|47236.2|47216.2|47231.2|47211.2|2
1648524250000|2022-03-29 03:24:10|47233.7|47213.7|47236.2|47216.2|47236.2|47216.2|47233.7|47213.7|3
1648524260000|2022-03-29 03:24:20|||||||||1
1648524290000|2022-03-29 03:24:50|47233.7|47213.7|47238.7|47218.7|47238.7|47218.7|47233.7|47213.7|0
1648524300000|2022-03-29 03:25:00|47236.2|47216.2|47233.7|47213.7|47238.7|47218.7|47233.7|47213.7|2
1648524310000|2022-03-29 03:25:10|47232.5|47212.5|47231.2|47211.2|47233.7|47213.7|47231.2|47211.2|1
1648524320000|2022-03-29 03:25:20|47230|47210|47230|47210|47230|47210|47230|47210|4
1648524330000|2022-03-29 03:25:30|47228.8|47208.8|47231.2|47211.2|47231.2|47211.2|47228.8|47208.8|1
1648524340000|2022-03-29 03:25:40|47231.3|47211.3|47228.7|47208.7|47231.3|47211.3|47228.7|47208.7|1
1648524350000|2022-03-29 03:25:50|||||||||2
1648524360000|2022-03-29 03:26:00|47230|47210|47235|47215|47235|47215|47230|47210|5
1648524370000|2022-03-29 03:26:10|47231.2|47211.2|47228.7|47208.7|47231.2|47211.2|47228.7|47208.7|1
1648524380000|2022-03-29 03:26:20|47227.5|47207.5|47228.7|47208.7|47230|47210|47227.5|47207.5|6
1648524390000|2022-03-29 03:26:30|||||||||2
1648524400000|2022-03-29 03:26:40|47231.2|47211.2|47227.5|47207.5|47231.2|47211.2|47227.5|47207.5|6
1648524420000|2022-03-29 03:27:00|47226.3|47206.3|47220|47200|47226.3|47206.3|47220|47200|2
1648524430000|2022-03-29 03:27:10|47221.3|47201.3|47220.1|47200.1|47221.3|47201.3|47218.8|47198.8|1
1648524440000|2022-03-29 03:27:20|47218.8|47198.8|47215.1|47195.1|47218.8|47198.8|47215.1|47195.1|6
1648524450000|2022-03-29 03:27:30|47212.6|47192.6|47211.4|47191.4|47212.6|47192.6|47211.4|47191.4|4
1648524460000|2022-03-29 03:27:40|47210.1|47190.1|47208.8|47188.8|47210.1|47190.1|47205.1|47185.1|6
1648524470000|2022-03-29 03:27:50|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|1
1648524480000|2022-03-29 03:28:00|47208.8|47188.8|47206.3|47186.3|47208.8|47188.8|47206.3|47186.3|0
1648524490000|2022-03-29 03:28:10|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|0
1648524500000|2022-03-29 03:28:20|47206.3|47186.3|47211.4|47191.4|47211.4|47191.4|47206.3|47186.3|0
1648524510000|2022-03-29 03:28:30|47210.1|47190.1|47210.1|47190.1|47212.6|47192.6|47208.8|47188.8|1
1648524520000|2022-03-29 03:28:40|47211.3|47191.3|47220|47200|47220|47200|47211.3|47191.3|8
1648524530000|2022-03-29 03:28:50|47221.3|47201.3|47226.3|47206.3|47226.3|47206.3|47221.3|47201.3|0
1648524540000|2022-03-29 03:29:00|47225.1|47205.1|47228.8|47208.8|47228.8|47208.8|47221.3|47201.3|3
1648524550000|2022-03-29 03:29:10|47230|47210|47228.8|47208.8|47231.3|47211.3|47228.8|47208.8|0
1648524560000|2022-03-29 03:29:20|47227.6|47207.6|47226.3|47206.3|47227.6|47207.6|47226.3|47206.3|0
1648524570000|2022-03-29 03:29:30|||||||||1
1648524580000|2022-03-29 03:29:40|47225.1|47205.1|47225.1|47205.1|47225.1|47205.1|47225.1|47205.1|1
1648524590000|2022-03-29 03:29:50|47222.6|47202.6|47222.6|47202.6|47222.6|47202.6|47222.6|47202.6|0
1648524630000|2022-03-29 03:30:30|47225|47205|47231.3|47211.3|47231.3|47211.3|47225|47205|3
1648524640000|2022-03-29 03:30:40|47232.6|47212.6|47243.8|47223.8|47243.8|47223.8|47232.6|47212.6|3
1648524650000|2022-03-29 03:30:50|47246.3|47226.3|47246.3|47226.3|47246.3|47226.3|47246.3|47226.3|2
1648524660000|2022-03-29 03:31:00|47245.1|47225.1|47238.8|47218.8|47245.1|47225.1|47238.8|47218.8|5
1648524670000|2022-03-29 03:31:10|47236.3|47216.3|47236.3|47216.3|47238.8|47218.8|47236.3|47216.3|1
1648524680000|2022-03-29 03:31:20|47232.5|47212.5|47228.8|47208.8|47232.5|47212.5|47228.8|47208.8|0
1648524690000|2022-03-29 03:31:30|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|2
1648524700000|2022-03-29 03:31:40|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|0
1648524720000|2022-03-29 03:32:00|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|0
1648524730000|2022-03-29 03:32:10|||||||||3
1648524740000|2022-03-29 03:32:20|47232.5|47212.5|47231.2|47211.2|47233.7|47213.7|47231.2|47211.2|0
1648524750000|2022-03-29 03:32:30|47230|47210|47227.5|47207.5|47230|47210|47227.5|47207.5|1
1648524760000|2022-03-29 03:32:40|47225|47205|47225|47205|47225|47205|47225|47205|6
1648524770000|2022-03-29 03:32:50|47226.2|47206.2|47227.5|47207.5|47227.5|47207.5|47226.2|47206.2|0
1648524780000|2022-03-29 03:33:00|47231.1|47211.1|47232.4|47212.4|47234.9|47214.9|47231.1|47211.1|0
1648524850000|2022-03-29 03:34:10|||||||||2
1648524860000|2022-03-29 03:34:20|47231.2|47211.2|47232.4|47212.4|47232.4|47212.4|47231.2|47211.2|1
1648524870000|2022-03-29 03:34:30|||||||||1
1648524890000|2022-03-29 03:34:50|||||||||3
1648524900000|2022-03-29 03:35:00|47231.1|47211.1|47229.9|47209.9|47232.4|47212.4|47229.9|47209.9|2
1648524910000|2022-03-29 03:35:10|47231.1|47211.1|47228.7|47208.7|47232.4|47212.4|47228.7|47208.7|0
1648524920000|2022-03-29 03:35:20|47230|47210|47228.7|47208.7|47230|47210|47228.7|47208.7|1
1648524930000|2022-03-29 03:35:30|47230|47210|47230|47210|47230|47210|47230|47210|0
1648524940000|2022-03-29 03:35:40|47231.2|47211.2|47230|47210|47231.3|47211.3|47230|47210|1
1648524950000|2022-03-29 03:35:50|47228.7|47208.7|47225|47205|47228.7|47208.7|47225|47205|0
1648524960000|2022-03-29 03:36:00|47222.5|47202.5|47211.2|47191.2|47222.5|47202.5|47205|47185|14
1648524970000|2022-03-29 03:36:10|47212.4|47192.4|47217.5|47197.5|47217.5|47197.5|47212.4|47192.4|0
1648524980000|2022-03-29 03:36:20|47218.7|47198.7|47220|47200|47220|47200|47217.5|47197.5|0
1648524990000|2022-03-29 03:36:30|47222.5|47202.5|47213.8|47193.8|47222.5|47202.5|47213.8|47193.8|2
1648525000000|2022-03-29 03:36:40|47212.5|47192.5|47213.7|47193.7|47213.7|47193.7|47212.5|47192.5|0
1648525010000|2022-03-29 03:36:50|47213.8|47193.8|47208.7|47188.7|47213.8|47193.8|47207.5|47187.5|1
1648525020000|2022-03-29 03:37:00|47210|47190|47203.8|47183.8|47210|47190|47201.3|47181.3|0
1648525030000|2022-03-29 03:37:10|47202.6|47182.6|47197.5|47177.5|47202.6|47182.6|47197.5|47177.5|0
1648525040000|2022-03-29 03:37:20|47198.7|47178.7|47198.7|47178.7|47200|47180|47198.7|47178.7|2
1648525050000|2022-03-29 03:37:30|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|0
1648525070000|2022-03-29 03:37:50|47196.3|47176.3|47200|47180|47200|47180|47195|47175|4
1648525080000|2022-03-29 03:38:00|47201.2|47181.2|47200|47180|47202.5|47182.5|47200|47180|0
1648525090000|2022-03-29 03:38:10|47198.7|47178.7|47195|47175|47200|47180|47195|47175|3
1648525100000|2022-03-29 03:38:20|47192.5|47172.5|47192.5|47172.5|47195|47175|47192.5|47172.5|1
1648525110000|2022-03-29 03:38:30|47190|47170|47207.5|47187.5|47208.8|47188.8|47190|47170|13
1648525120000|2022-03-29 03:38:40|47211.2|47191.2|47212.5|47192.5|47213.7|47193.7|47211.2|47191.2|0
1648525130000|2022-03-29 03:38:50|47213.8|47193.8|47217.5|47197.5|47217.5|47197.5|47213.8|47193.8|3
1648525150000|2022-03-29 03:39:10|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|0
1648525160000|2022-03-29 03:39:20|47217.5|47197.5|47218.7|47198.7|47220|47200|47217.5|47197.5|1
1648525170000|2022-03-29 03:39:30|47220|47200|47218.7|47198.7|47220|47200|47218.7|47198.7|0
1648525190000|2022-03-29 03:39:50|47220|47200|47218.7|47198.7|47220|47200|47218.7|47198.7|0
1648525200000|2022-03-29 03:40:00|47220|47200|47220|47200|47220|47200|47220|47200|0
1648525210000|2022-03-29 03:40:10|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|0
1648525220000|2022-03-29 03:40:20|47220|47200|47220|47200|47220|47200|47220|47200|0
1648525240000|2022-03-29 03:40:40|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|47218.7|47198.7|0
1648525260000|2022-03-29 03:41:00|47220|47200|47212.5|47192.5|47220|47200|47212.5|47192.5|1
1648525270000|2022-03-29 03:41:10|47211.2|47191.2|47210|47190|47211.2|47191.2|47208.7|47188.7|2
1648525290000|2022-03-29 03:41:30|47211.2|47191.2|47213.7|47193.7|47213.7|47193.7|47211.2|47191.2|0
1648525300000|2022-03-29 03:41:40|47212.5|47192.5|47211.2|47191.2|47212.5|47192.5|47211.2|47191.2|0
1648525310000|2022-03-29 03:41:50|47212.4|47192.4|47213.7|47193.7|47213.7|47193.7|47212.4|47192.4|0
1648525350000|2022-03-29 03:42:30|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|3
1648525360000|2022-03-29 03:42:40|47215|47195|47207.5|47187.5|47215|47195|47207.5|47187.5|3
1648525370000|2022-03-29 03:42:50|47220|47200|47220|47200|47220|47200|47220|47200|5
1648525380000|2022-03-29 03:43:00|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|1
1648525390000|2022-03-29 03:43:10|47223.7|47203.7|47227.5|47207.5|47227.5|47207.5|47223.7|47203.7|0
1648525400000|2022-03-29 03:43:20|47226.3|47206.3|47221.3|47201.3|47226.3|47206.3|47221.3|47201.3|1
1648525410000|2022-03-29 03:43:30|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|0
1648525420000|2022-03-29 03:43:40|||||||||1
1648525430000|2022-03-29 03:43:50|||||||||2
1648525460000|2022-03-29 03:44:20|47223.7|47203.7|47220|47200|47225|47205|47220|47200|0
1648525610000|2022-03-29 03:46:50|47222.5|47202.5|47228.7|47208.7|47228.7|47208.7|47222.5|47202.5|2
1648525620000|2022-03-29 03:47:00|||||||||1
1648525630000|2022-03-29 03:47:10|47229.9|47209.9|47231.2|47211.2|47231.2|47211.2|47228.7|47208.7|0
1648525640000|2022-03-29 03:47:20|47228.7|47208.7|47230|47210|47230|47210|47228.7|47208.7|1
1648525650000|2022-03-29 03:47:30|47227.5|47207.5|47225|47205|47227.5|47207.5|47225|47205|0
1648525670000|2022-03-29 03:47:50|47222.5|47202.5|47221.2|47201.2|47225|47205|47221.2|47201.2|2
1648525680000|2022-03-29 03:48:00|47213.8|47193.8|47215|47195|47215|47195|47212.6|47192.6|2
1648525690000|2022-03-29 03:48:10|||||||||1
1648525700000|2022-03-29 03:48:20|47217.5|47197.5|47217.5|47197.5|47220|47200|47217.5|47197.5|4
1648525710000|2022-03-29 03:48:30|47220|47200|47220|47200|47220|47200|47220|47200|23
1648525720000|2022-03-29 03:48:40|47221.2|47201.2|47220|47200|47221.2|47201.2|47220|47200|2
1648525730000|2022-03-29 03:48:50|47217.5|47197.5|47215|47195|47217.5|47197.5|47210|47190|17
1648525740000|2022-03-29 03:49:00|47216.2|47196.2|47217.5|47197.5|47217.5|47197.5|47216.2|47196.2|0
1648525750000|2022-03-29 03:49:10|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|47222.5|47202.5|18
1648525760000|2022-03-29 03:49:20|47225|47205|47220|47200|47225|47205|47220|47200|8
1648525770000|2022-03-29 03:49:30|47221.2|47201.2|47217.5|47197.5|47222.5|47202.5|47216.3|47196.3|9
1648525780000|2022-03-29 03:49:40|47218.8|47198.8|47220|47200|47220|47200|47218.8|47198.8|1
1648525790000|2022-03-29 03:49:50|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|3
1648525800000|2022-03-29 03:50:00|47220|47200|47220|47200|47222.5|47202.5|47220|47200|1
1648525810000|2022-03-29 03:50:10|||||||||29
1648525830000|2022-03-29 03:50:30|47223.7|47203.7|47225|47205|47225|47205|47223.7|47203.7|0
1648525840000|2022-03-29 03:50:40|47220|47200|47222.5|47202.5|47222.5|47202.5|47220|47200|2
1648525850000|2022-03-29 03:50:50|47221.3|47201.3|47220|47200|47222.5|47202.5|47220|47200|11
1648525870000|2022-03-29 03:51:10|47217.5|47197.5|47212.5|47192.5|47217.5|47197.5|47212.5|47192.5|3
1648525880000|2022-03-29 03:51:20|47213.7|47193.7|47215|47195|47215|47195|47213.7|47193.7|0
1648525890000|2022-03-29 03:51:30|47216.2|47196.2|47222.5|47202.5|47222.5|47202.5|47216.2|47196.2|8
1648525900000|2022-03-29 03:51:40|47220|47200|47223.7|47203.7|47223.7|47203.7|47220|47200|2
1648525910000|2022-03-29 03:51:50|47222.5|47202.5|47220|47200|47222.5|47202.5|47220|47200|1
1648525930000|2022-03-29 03:52:10|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1648525940000|2022-03-29 03:52:20|47215|47195|47215|47195|47215|47195|47215|47195|0
1648525970000|2022-03-29 03:52:50|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|2
1648525980000|2022-03-29 03:53:00|47210|47190|47212.5|47192.5|47212.5|47192.5|47210|47190|2
1648525990000|2022-03-29 03:53:10|47213.7|47193.7|47215|47195|47215|47195|47212.5|47192.5|3
1648526000000|2022-03-29 03:53:20|47212.5|47192.5|47215|47195|47215|47195|47212.5|47192.5|4
1648526010000|2022-03-29 03:53:30|47217.5|47197.5|47222.5|47202.5|47230|47210|47217.5|47197.5|14
1648526020000|2022-03-29 03:53:40|47220|47200|47220|47200|47221.2|47201.2|47220|47200|13
1648526030000|2022-03-29 03:53:50|47221.2|47201.2|47220|47200|47222.5|47202.5|47220|47200|1
1648526040000|2022-03-29 03:54:00|47217.5|47197.5|47215|47195|47217.5|47197.5|47215|47195|6
1648526050000|2022-03-29 03:54:10|47212.5|47192.5|47201.3|47181.3|47212.5|47192.5|47201.3|47181.3|6
1648526060000|2022-03-29 03:54:20|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47195|47175|6
1648526070000|2022-03-29 03:54:30|47196.3|47176.3|47197.5|47177.5|47197.5|47177.5|47196.3|47176.3|2
1648526080000|2022-03-29 03:54:40|47201.2|47181.2|47205|47185|47205|47185|47201.2|47181.2|1
1648526090000|2022-03-29 03:54:50|47210|47190|47215|47195|47217.5|47197.5|47210|47190|9
1648526100000|2022-03-29 03:55:00|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|5
1648526120000|2022-03-29 03:55:20|47218.7|47198.7|47217.5|47197.5|47218.7|47198.7|47217.5|47197.5|0
1648526130000|2022-03-29 03:55:30|47216.2|47196.2|47215|47195|47216.2|47196.2|47215|47195|1
1648526140000|2022-03-29 03:55:40|47213.8|47193.8|47205|47185|47215|47195|47205|47185|1
1648526150000|2022-03-29 03:55:50|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|0
1648526160000|2022-03-29 03:56:00|47205|47185|47205|47185|47205|47185|47205|47185|4
1648526190000|2022-03-29 03:56:30|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|0
1648526210000|2022-03-29 03:56:50|47211.2|47191.2|47210|47190|47211.2|47191.2|47210|47190|2
1648526220000|2022-03-29 03:57:00|47211.2|47191.2|47207.5|47187.5|47212.5|47192.5|47205|47185|1
1648526240000|2022-03-29 03:57:20|47205|47185|47207.5|47187.5|47207.5|47187.5|47205|47185|0
1648526260000|2022-03-29 03:57:40|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|0
1648526270000|2022-03-29 03:57:50|47208.7|47188.7|47210|47190|47210|47190|47208.7|47188.7|0
1648526290000|2022-03-29 03:58:10|47207.5|47187.5|47210|47190|47210|47190|47207.5|47187.5|0
1648526300000|2022-03-29 03:58:20|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|0
1648526310000|2022-03-29 03:58:30|47210|47190|47207.5|47187.5|47210|47190|47206.3|47186.3|0
1648526320000|2022-03-29 03:58:40|47206.3|47186.3|47205|47185|47208.8|47188.8|47205|47185|1
1648526330000|2022-03-29 03:58:50|47202.5|47182.5|47197.5|47177.5|47202.5|47182.5|47197.5|47177.5|3
1648526350000|2022-03-29 03:59:10|47196.3|47176.3|47200|47180|47200|47180|47195|47175|5
1648526360000|2022-03-29 03:59:20|47196.3|47176.3|47200|47180|47200|47180|47195|47175|1
1648526370000|2022-03-29 03:59:30|47198.7|47178.7|47195|47175|47198.7|47178.7|47195|47175|0
1648526380000|2022-03-29 03:59:40|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|0
1648526390000|2022-03-29 03:59:50|47191.3|47171.3|47160|47140|47191.3|47171.3|47160|47140|12
1648526400000|2022-03-29 04:00:00|||||||||1
1648526410000|2022-03-29 04:00:10|47167.4|47147.4|47185|47165|47185|47165|47167.4|47147.4|9
1648526420000|2022-03-29 04:00:20|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|0
1648526440000|2022-03-29 04:00:40|47185.1|47165.1|47182.5|47162.5|47185.1|47165.1|47180|47160|5
1648526450000|2022-03-29 04:00:50|47183.7|47163.7|47182.5|47162.5|47183.7|47163.7|47182.5|47162.5|1
1648526460000|2022-03-29 04:01:00|47184.9|47164.9|47188.8|47168.8|47188.8|47168.8|47184.9|47164.9|2
1648526480000|2022-03-29 04:01:20|47193.7|47173.7|47193.7|47173.7|47193.7|47173.7|47193.7|47173.7|0
1648526490000|2022-03-29 04:01:30|47195|47175|47193.7|47173.7|47195|47175|47192.5|47172.5|0
1648526500000|2022-03-29 04:01:40|47192.5|47172.5|47197.5|47177.5|47197.5|47177.5|47192.5|47172.5|1
1648526510000|2022-03-29 04:01:50|47196.2|47176.2|47196.2|47176.2|47196.2|47176.2|47196.2|47176.2|1
1648526520000|2022-03-29 04:02:00|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|0
1648526530000|2022-03-29 04:02:10|47196.3|47176.3|47197.5|47177.5|47197.5|47177.5|47195|47175|0
1648526560000|2022-03-29 04:02:40|47196.3|47176.3|47192.5|47172.5|47196.3|47176.3|47192.5|47172.5|0
1648526570000|2022-03-29 04:02:50|47195|47175|47196.2|47176.2|47196.2|47176.2|47195|47175|0
1648526590000|2022-03-29 04:03:10|47195|47175|47197.5|47177.5|47197.5|47177.5|47195|47175|1
1648526610000|2022-03-29 04:03:30|47196.3|47176.3|47197.5|47177.5|47197.5|47177.5|47195|47175|0
1648526620000|2022-03-29 04:03:40|47200|47180|47197.5|47177.5|47200|47180|47197.5|47177.5|0
1648526650000|2022-03-29 04:04:10|47198.7|47178.7|47200|47180|47200|47180|47198.7|47178.7|1
1648526680000|2022-03-29 04:04:40|||||||||1
1648526690000|2022-03-29 04:04:50|47201.2|47181.2|47202.5|47182.5|47202.5|47182.5|47201.2|47181.2|0
1648526700000|2022-03-29 04:05:00|47203.7|47183.7|47202.5|47182.5|47203.8|47183.8|47202.5|47182.5|2
1648526710000|2022-03-29 04:05:10|47200|47180|47197.5|47177.5|47200|47180|47197.5|47177.5|0
1648526720000|2022-03-29 04:05:20|47200|47180|47197.5|47177.5|47200|47180|47196.2|47176.2|0
1648526730000|2022-03-29 04:05:30|47198.7|47178.7|47200|47180|47200|47180|47198.7|47178.7|0
1648526740000|2022-03-29 04:05:40|47202.5|47182.5|47201.2|47181.2|47202.5|47182.5|47200|47180|0
1648526750000|2022-03-29 04:05:50|47202.5|47182.5|47205|47185|47205|47185|47202.5|47182.5|2
1648526760000|2022-03-29 04:06:00|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|0
1648526770000|2022-03-29 04:06:10|47205|47185|47205|47185|47205|47185|47205|47185|0
1648526780000|2022-03-29 04:06:20|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|0
1648526800000|2022-03-29 04:06:40|47206.2|47186.2|47205|47185|47206.2|47186.2|47205|47185|3
1648526810000|2022-03-29 04:06:50|47200|47180|47200|47180|47200|47180|47200|47180|0
1648526850000|2022-03-29 04:07:30|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|47202.5|47182.5|0
1648526870000|2022-03-29 04:07:50|47205|47185|47205|47185|47205|47185|47205|47185|0
1648526890000|2022-03-29 04:08:10|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|1
1648526900000|2022-03-29 04:08:20|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|0
1648526910000|2022-03-29 04:08:30|47205|47185|47200|47180|47205|47185|47200|47180|1
1648526920000|2022-03-29 04:08:40|47198.7|47178.7|47200|47180|47200|47180|47198.7|47178.7|3
1648526930000|2022-03-29 04:08:50|47201.3|47181.3|47210|47190|47210|47190|47201.3|47181.3|7
1648526940000|2022-03-29 04:09:00|47215|47195|47212.5|47192.5|47215|47195|47212.5|47192.5|0
1648526950000|2022-03-29 04:09:10|47210|47190|47207.5|47187.5|47212.5|47192.5|47207.5|47187.5|1
1648526960000|2022-03-29 04:09:20|||||||||1
1648526970000|2022-03-29 04:09:30|47208.7|47188.7|47205|47185|47210|47190|47205|47185|0
1648526980000|2022-03-29 04:09:40|47203.8|47183.8|47201.3|47181.3|47203.8|47183.8|47201.3|47181.3|21
1648526990000|2022-03-29 04:09:50|47200|47180|47216.2|47196.2|47218.7|47198.7|47200|47180|8
1648527000000|2022-03-29 04:10:00|47220|47200|47215|47195|47220|47200|47215|47195|0
1648527010000|2022-03-29 04:10:10|47213.7|47193.7|47207.5|47187.5|47213.7|47193.7|47207.5|47187.5|5
1648527020000|2022-03-29 04:10:20|||||||||1
1648527030000|2022-03-29 04:10:30|47198.7|47178.7|47198.7|47178.7|47198.7|47178.7|47198.7|47178.7|3
1648527040000|2022-03-29 04:10:40|47197.5|47177.5|47198.7|47178.7|47198.7|47178.7|47197.4|47177.4|0
1648527060000|2022-03-29 04:11:00|47202.5|47182.5|47205|47185|47205|47185|47202.5|47182.5|8
1648527110000|2022-03-29 04:11:50|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|0
1648527120000|2022-03-29 04:12:00|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|0
1648527130000|2022-03-29 04:12:10|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|5
1648527140000|2022-03-29 04:12:20|47213.8|47193.8|47212.5|47192.5|47213.8|47193.8|47212.5|47192.5|3
1648527150000|2022-03-29 04:12:30|47211.3|47191.3|47207.4|47187.4|47211.3|47191.3|47207.4|47187.4|5
1648527180000|2022-03-29 04:13:00|47208.7|47188.7|47207.5|47187.5|47208.7|47188.7|47207.5|47187.5|3
1648527190000|2022-03-29 04:13:10|47210|47190|47210|47190|47210|47190|47210|47190|2
1648527210000|2022-03-29 04:13:30|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|2
1648527220000|2022-03-29 04:13:40|47217.5|47197.5|47220|47200|47222.5|47202.5|47217.5|47197.5|7
1648527230000|2022-03-29 04:13:50|47217.5|47197.5|47212.5|47192.5|47217.5|47197.5|47212.5|47192.5|5
1648527240000|2022-03-29 04:14:00|47213.8|47193.8|47217.5|47197.5|47217.5|47197.5|47213.8|47193.8|7
1648527250000|2022-03-29 04:14:10|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|2
1648527260000|2022-03-29 04:14:20|47215|47195|47210|47190|47215|47195|47210|47190|25
1648527270000|2022-03-29 04:14:30|47211.2|47191.2|47212.5|47192.5|47212.5|47192.5|47211.2|47191.2|0
1648527280000|2022-03-29 04:14:40|47213.7|47193.7|47212.5|47192.5|47213.7|47193.7|47212.5|47192.5|3
1648527290000|2022-03-29 04:14:50|47213.7|47193.7|47218.7|47198.7|47218.7|47198.7|47213.7|47193.7|5
1648527300000|2022-03-29 04:15:00|47220|47200|47217.5|47197.5|47221.3|47201.3|47217.5|47197.5|2
1648527320000|2022-03-29 04:15:20|47210|47190|47210|47190|47210|47190|47210|47190|2
1648527330000|2022-03-29 04:15:30|47207.5|47187.5|47210|47190|47210|47190|47207.5|47187.5|1
1648527340000|2022-03-29 04:15:40|47211.2|47191.2|47215|47195|47215|47195|47211.2|47191.2|0
1648527350000|2022-03-29 04:15:50|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|2
1648527370000|2022-03-29 04:16:10|47216.2|47196.2|47210|47190|47216.2|47196.2|47207.5|47187.5|25
1648527390000|2022-03-29 04:16:30|47211.2|47191.2|47215|47195|47215|47195|47211.2|47191.2|2
1648527400000|2022-03-29 04:16:40|47217.5|47197.5|47216.3|47196.3|47217.5|47197.5|47216.3|47196.3|2
1648527410000|2022-03-29 04:16:50|47217.5|47197.5|47216.3|47196.3|47217.5|47197.5|47216.3|47196.3|0
1648527440000|2022-03-29 04:17:20|47212.5|47192.5|47210|47190|47212.5|47192.5|47210|47190|4
1648527450000|2022-03-29 04:17:30|47206.3|47186.3|47208.7|47188.7|47208.7|47188.7|47206.3|47186.3|2
1648527460000|2022-03-29 04:17:40|47220|47200|47217.5|47197.5|47220|47200|47217.5|47197.5|6
1648527470000|2022-03-29 04:17:50|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|2
1648527480000|2022-03-29 04:18:00|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|1
1648527490000|2022-03-29 04:18:10|47210|47190|47205|47185|47210|47190|47205|47185|0
1648527510000|2022-03-29 04:18:30|||||||||1
1648527520000|2022-03-29 04:18:40|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|0
1648527550000|2022-03-29 04:19:10|47208.8|47188.8|47212.5|47192.5|47212.5|47192.5|47208.8|47188.8|3
1648527560000|2022-03-29 04:19:20|47215.1|47195.1|47217.5|47197.5|47217.5|47197.5|47215.1|47195.1|3
1648527570000|2022-03-29 04:19:30|47218.7|47198.7|47218.7|47198.7|47219.9|47199.9|47218.7|47198.7|0
1648527580000|2022-03-29 04:19:40|47219.9|47199.9|47218.7|47198.7|47219.9|47199.9|47218.7|47198.7|0
1648527600000|2022-03-29 04:20:00|47217.5|47197.5|47213.8|47193.8|47217.5|47197.5|47213.8|47193.8|3
1648527610000|2022-03-29 04:20:10|47213.7|47193.7|47210|47190|47215|47195|47210|47190|0
1648527640000|2022-03-29 04:20:40|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|3
1648527670000|2022-03-29 04:21:10|47215|47195|47215|47195|47215|47195|47215|47195|0
1648527710000|2022-03-29 04:21:50|||||||||2
1648527720000|2022-03-29 04:22:00|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47211.3|47191.3|0
1648527760000|2022-03-29 04:22:40|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|0
1648527770000|2022-03-29 04:22:50|47210|47190|47205|47185|47210|47190|47205|47185|16
1648527790000|2022-03-29 04:23:10|47206.2|47186.2|47215|47195|47215|47195|47206.2|47186.2|27
1648527800000|2022-03-29 04:23:20|47216.3|47196.3|47215|47195|47216.3|47196.3|47215|47195|5
1648527810000|2022-03-29 04:23:30|47213.8|47193.8|47212.5|47192.5|47213.8|47193.8|47212.5|47192.5|3
1648527820000|2022-03-29 04:23:40|47210|47190|47205|47185|47211.2|47191.2|47203.7|47183.7|3
1648527840000|2022-03-29 04:24:00|47201.3|47181.3|47205|47185|47205|47185|47200|47180|10
1648527860000|2022-03-29 04:24:20|47206.2|47186.2|47220|47200|47220|47200|47206.2|47186.2|2
1648527870000|2022-03-29 04:24:30|47218.8|47198.8|47215|47195|47220|47200|47215|47195|0
1648527890000|2022-03-29 04:24:50|47217.5|47197.5|47216.2|47196.2|47217.5|47197.5|47216.2|47196.2|1
1648527900000|2022-03-29 04:25:00|47217.5|47197.5|47215|47195|47217.5|47197.5|47215|47195|1
1648527910000|2022-03-29 04:25:10|||||||||2
1648527920000|2022-03-29 04:25:20|47213.8|47193.8|47205|47185|47213.8|47193.8|47205|47185|26
1648527940000|2022-03-29 04:25:40|47207.5|47187.5|47210|47190|47210|47190|47207.5|47187.5|0
1648527950000|2022-03-29 04:25:50|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|19
1648527960000|2022-03-29 04:26:00|47213.8|47193.8|47211.3|47191.3|47215|47195|47211.3|47191.3|5
1648527970000|2022-03-29 04:26:10|47212.5|47192.5|47203.7|47183.7|47212.5|47192.5|47201.3|47181.3|28
1648527980000|2022-03-29 04:26:20|47205|47185|47205|47185|47205|47185|47205|47185|0
1648527990000|2022-03-29 04:26:30|47206.3|47186.3|47210|47190|47210|47190|47206.3|47186.3|0
1648528000000|2022-03-29 04:26:40|47213.7|47193.7|47215|47195|47215|47195|47213.7|47193.7|1
1648528020000|2022-03-29 04:27:00|||||||||1
1648528030000|2022-03-29 04:27:10|47213.8|47193.8|47212.5|47192.5|47213.8|47193.8|47212.5|47192.5|0
1648528040000|2022-03-29 04:27:20|47210|47190|47210|47190|47210|47190|47210|47190|3
1648528050000|2022-03-29 04:27:30|47208.8|47188.8|47206.3|47186.3|47208.8|47188.8|47206.3|47186.3|10
1648528060000|2022-03-29 04:27:40|47207.5|47187.5|47208.7|47188.7|47208.7|47188.7|47207.5|47187.5|0
1648528070000|2022-03-29 04:27:50|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|24
1648528080000|2022-03-29 04:28:00|47216.2|47196.2|47215|47195|47220|47200|47215|47195|1
1648528100000|2022-03-29 04:28:20|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|0
1648528110000|2022-03-29 04:28:30|47212.6|47192.6|47210|47190|47212.6|47192.6|47210|47190|16
1648528120000|2022-03-29 04:28:40|47207.5|47187.5|47205|47185|47207.5|47187.5|47205|47185|1
1648528130000|2022-03-29 04:28:50|47206.2|47186.2|47207.5|47187.5|47207.5|47187.5|47206.2|47186.2|1
1648528140000|2022-03-29 04:29:00|47209.9|47189.9|47210|47190|47211.3|47191.3|47209.9|47189.9|6
1648528150000|2022-03-29 04:29:10|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|0
1648528160000|2022-03-29 04:29:20|47207.5|47187.5|47202.5|47182.5|47207.5|47187.5|47202.5|47182.5|21
1648528200000|2022-03-29 04:30:00|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|2
1648528210000|2022-03-29 04:30:10|47210|47190|47210|47190|47212.5|47192.5|47210|47190|7
1648528220000|2022-03-29 04:30:20|47211.2|47191.2|47207.5|47187.5|47212.5|47192.5|47207.5|47187.5|4
1648528230000|2022-03-29 04:30:30|||||||||9
1648528250000|2022-03-29 04:30:50|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|47206.2|47186.2|1
1648528260000|2022-03-29 04:31:00|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47203.7|47183.7|16
1648528270000|2022-03-29 04:31:10|47206.3|47186.3|47202.5|47182.5|47206.3|47186.3|47202.5|47182.5|4
1648528280000|2022-03-29 04:31:20|47200|47180|47200|47180|47200|47180|47200|47180|2
1648528290000|2022-03-29 04:31:30|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|3
1648528300000|2022-03-29 04:31:40|47195|47175|47192.5|47172.5|47195|47175|47192.5|47172.5|10
1648528310000|2022-03-29 04:31:50|47187.5|47167.5|47178.8|47158.8|47187.5|47167.5|47178.8|47158.8|7
1648528320000|2022-03-29 04:32:00|47176.3|47156.3|47172.5|47152.5|47176.3|47156.3|47172.5|47152.5|1
1648528330000|2022-03-29 04:32:10|47170|47150|47172.5|47152.5|47172.5|47152.5|47170|47150|0
1648528340000|2022-03-29 04:32:20|47171.3|47151.3|47170|47150|47172.5|47152.5|47170|47150|0
1648528350000|2022-03-29 04:32:30|||||||||2
1648528360000|2022-03-29 04:32:40|47167.5|47147.5|47165|47145|47167.5|47147.5|47165|47145|1
1648528370000|2022-03-29 04:32:50|47162.5|47142.5|47157.5|47137.5|47162.5|47142.5|47157.5|47137.5|7
1648528380000|2022-03-29 04:33:00|47160|47140|47160|47140|47160|47140|47160|47140|0
1648528390000|2022-03-29 04:33:10|47158.8|47138.8|47160|47140|47160|47140|47156.3|47136.3|1
1648528410000|2022-03-29 04:33:30|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|0
1648528420000|2022-03-29 04:33:40|||||||||1
1648528430000|2022-03-29 04:33:50|47160|47140|47163.7|47143.7|47163.7|47143.7|47160|47140|1
1648528440000|2022-03-29 04:34:00|47165|47145|47169.9|47149.9|47169.9|47149.9|47165|47145|4
1648528450000|2022-03-29 04:34:10|47170|47150|47170|47150|47172.5|47152.5|47170|47150|1
1648528460000|2022-03-29 04:34:20|47171.3|47151.3|47172.4|47152.4|47172.5|47152.5|47170|47150|1
1648528470000|2022-03-29 04:34:30|47175|47155|47170|47150|47175|47155|47170|47150|0
1648528480000|2022-03-29 04:34:40|47171.2|47151.2|47172.5|47152.5|47173.8|47153.8|47170|47150|1
1648528490000|2022-03-29 04:34:50|47170|47150|47170|47150|47170|47150|47170|47150|0
1648528500000|2022-03-29 04:35:00|47172.4|47152.4|47172.5|47152.5|47173.7|47153.7|47170|47150|0
1648528510000|2022-03-29 04:35:10|47175|47155|47175|47155|47175|47155|47175|47155|0
1648528520000|2022-03-29 04:35:20|47173.8|47153.8|47170|47150|47175|47155|47170|47150|0
1648528530000|2022-03-29 04:35:30|47171.2|47151.2|47167.5|47147.5|47172.5|47152.5|47167.5|47147.5|0
1648528540000|2022-03-29 04:35:40|47170|47150|47170|47150|47171.2|47151.2|47170|47150|0
1648528580000|2022-03-29 04:36:20|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|0
1648528590000|2022-03-29 04:36:30|47175|47155|47175|47155|47175|47155|47175|47155|0
1648528610000|2022-03-29 04:36:50|47176.3|47156.3|47182.5|47162.5|47182.5|47162.5|47176.3|47156.3|5
1648528620000|2022-03-29 04:37:00|47188.7|47168.7|47195|47175|47195|47175|47188.7|47168.7|1
1648528670000|2022-03-29 04:37:50|47197.6|47177.6|47201.2|47181.2|47201.2|47181.2|47195|47175|5
1648528680000|2022-03-29 04:38:00|47202.5|47182.5|47203.7|47183.7|47203.7|47183.7|47202.5|47182.5|0
1648528720000|2022-03-29 04:38:40|47205|47185|47205|47185|47205|47185|47205|47185|0
1648528740000|2022-03-29 04:39:00|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|0
1648528750000|2022-03-29 04:39:10|47208.7|47188.7|47207.5|47187.5|47210|47190|47207.5|47187.5|0
1648528770000|2022-03-29 04:39:30|47206.3|47186.3|47210|47190|47210|47190|47206.3|47186.3|3
1648528780000|2022-03-29 04:39:40|||||||||1
1648528790000|2022-03-29 04:39:50|||||||||6
1648528800000|2022-03-29 04:40:00|||||||||1
1648528810000|2022-03-29 04:40:10|47215|47195|47215|47195|47215|47195|47215|47195|1
1648528830000|2022-03-29 04:40:30|47216.2|47196.2|47217.5|47197.5|47217.5|47197.5|47216.2|47196.2|0
1648528840000|2022-03-29 04:40:40|47220|47200|47223.7|47203.7|47223.7|47203.7|47220|47200|3
1648528850000|2022-03-29 04:40:50|47222.5|47202.5|47221.2|47201.2|47222.5|47202.5|47221.2|47201.2|0
1648528860000|2022-03-29 04:41:00|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|3
1648528890000|2022-03-29 04:41:30|47222.4|47202.4|47222.4|47202.4|47222.4|47202.4|47222.4|47202.4|0
1648528920000|2022-03-29 04:42:00|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|47223.7|47203.7|0
1648528930000|2022-03-29 04:42:10|47221.2|47201.2|47220|47200|47221.2|47201.2|47220|47200|4
1648528940000|2022-03-29 04:42:20|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1648528950000|2022-03-29 04:42:30|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|1
1648528960000|2022-03-29 04:42:40|47212.5|47192.5|47210|47190|47212.5|47192.5|47210|47190|0
1648528970000|2022-03-29 04:42:50|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|0
1648528980000|2022-03-29 04:43:00|47210|47190|47210|47190|47210|47190|47210|47190|0
1648528990000|2022-03-29 04:43:10|47211.3|47191.3|47212.5|47192.5|47212.5|47192.5|47211.3|47191.3|1
1648529000000|2022-03-29 04:43:20|47210|47190|47208.8|47188.8|47211.2|47191.2|47208.8|47188.8|4
1648529010000|2022-03-29 04:43:30|47207.5|47187.5|47206.3|47186.3|47207.5|47187.5|47206.3|47186.3|1
1648529020000|2022-03-29 04:43:40|47205.1|47185.1|47205|47185|47206.3|47186.3|47203.8|47183.8|2
1648529030000|2022-03-29 04:43:50|47203.8|47183.8|47200|47180|47203.8|47183.8|47198.8|47178.8|1
1648529040000|2022-03-29 04:44:00|47201.2|47181.2|47201.2|47181.2|47201.2|47181.2|47200|47180|2
1648529050000|2022-03-29 04:44:10|47203.8|47183.8|47206.3|47186.3|47206.3|47186.3|47203.8|47183.8|16
1648529060000|2022-03-29 04:44:20|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|1
1648529070000|2022-03-29 04:44:30|47209|47189|47206.3|47186.3|47209|47189|47203.8|47183.8|7
1648529080000|2022-03-29 04:44:40|47212.6|47192.6|47216.3|47196.3|47216.3|47196.3|47212.6|47192.6|3
1648529090000|2022-03-29 04:44:50|47217.5|47197.5|47216.3|47196.3|47217.5|47197.5|47216.3|47196.3|0
1648529100000|2022-03-29 04:45:00|47213.8|47193.8|47211.4|47191.4|47213.8|47193.8|47211.4|47191.4|3
1648529110000|2022-03-29 04:45:10|47212.7|47192.7|47210.1|47190.1|47212.7|47192.7|47210.1|47190.1|1
1648529120000|2022-03-29 04:45:20|47212.5|47192.5|47215.1|47195.1|47215.1|47195.1|47210.1|47190.1|1
1648529170000|2022-03-29 04:46:10|47212.6|47192.6|47215.1|47195.1|47215.1|47195.1|47212.6|47192.6|2
1648529180000|2022-03-29 04:46:20|||||||||2
1648529190000|2022-03-29 04:46:30|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|1
1648529210000|2022-03-29 04:46:50|47218.9|47198.9|47215.1|47195.1|47218.9|47198.9|47215.1|47195.1|22
1648529220000|2022-03-29 04:47:00|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|47215.1|47195.1|0
1648529230000|2022-03-29 04:47:10|47218.8|47198.8|47220|47200|47220|47200|47218.8|47198.8|20
1648529240000|2022-03-29 04:47:20|47218.8|47198.8|47218.8|47198.8|47220|47200|47218.8|47198.8|1
1648529250000|2022-03-29 04:47:30|||||||||1
1648529260000|2022-03-29 04:47:40|47217.6|47197.6|47216.3|47196.3|47218.8|47198.8|47216.3|47196.3|2
1648529270000|2022-03-29 04:47:50|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|6
1648529280000|2022-03-29 04:48:00|47213.8|47193.8|47217.5|47197.5|47217.5|47197.5|47213.8|47193.8|1
1648529290000|2022-03-29 04:48:10|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|0
1648529300000|2022-03-29 04:48:20|47220.1|47200.1|47222.6|47202.6|47222.6|47202.6|47220.1|47200.1|1
1648529310000|2022-03-29 04:48:30|47227.6|47207.6|47227.7|47207.7|47228.9|47208.9|47227.6|47207.6|14
1648529320000|2022-03-29 04:48:40|47225.1|47205.1|47222.6|47202.6|47225.1|47205.1|47222.6|47202.6|1
1648529330000|2022-03-29 04:48:50|47225.1|47205.1|47220.1|47200.1|47225.1|47205.1|47220.1|47200.1|18
1648529340000|2022-03-29 04:49:00|47218.9|47198.9|47217.6|47197.6|47218.9|47198.9|47217.6|47197.6|0
1648529350000|2022-03-29 04:49:10|47218.9|47198.9|47222.6|47202.6|47222.6|47202.6|47218.9|47198.9|10
1648529360000|2022-03-29 04:49:20|47223.9|47203.9|47227.6|47207.6|47227.6|47207.6|47223.9|47203.9|18
1648529370000|2022-03-29 04:49:30|47230.1|47210.1|47228.9|47208.9|47230.1|47210.1|47227.6|47207.6|1
1648529380000|2022-03-29 04:49:40|47227.6|47207.6|47225.1|47205.1|47227.6|47207.6|47225.1|47205.1|1
1648529390000|2022-03-29 04:49:50|47227.6|47207.6|47227.6|47207.6|47227.6|47207.6|47223.9|47203.9|5
1648529400000|2022-03-29 04:50:00|47223.9|47203.9|47222.6|47202.6|47223.9|47203.9|47222.6|47202.6|0
1648529410000|2022-03-29 04:50:10|47220.1|47200.1|47225.1|47205.1|47225.1|47205.1|47218.8|47198.8|4
1648529420000|2022-03-29 04:50:20|47227.6|47207.6|47230.1|47210.1|47230.1|47210.1|47227.6|47207.6|4
1648529430000|2022-03-29 04:50:30|||||||||2
1648529450000|2022-03-29 04:50:50|47231.3|47211.3|47237.6|47217.6|47237.6|47217.6|47230.1|47210.1|4
1648529460000|2022-03-29 04:51:00|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|0
1648529470000|2022-03-29 04:51:10|47232.6|47212.6|47231.4|47211.4|47232.6|47212.6|47231.4|47211.4|3
1648529480000|2022-03-29 04:51:20|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|3
1648529490000|2022-03-29 04:51:30|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|0
1648529500000|2022-03-29 04:51:40|47236.3|47216.3|47242.7|47222.7|47242.7|47222.7|47236.3|47216.3|2
1648529510000|2022-03-29 04:51:50|47241.4|47221.4|47240.1|47220.1|47241.4|47221.4|47240.1|47220.1|1
1648529520000|2022-03-29 04:52:00|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|21
1648529540000|2022-03-29 04:52:20|47233.9|47213.9|47231.3|47211.3|47233.9|47213.9|47231.3|47211.3|0
1648529560000|2022-03-29 04:52:40|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|47231.3|47211.3|2
1648529570000|2022-03-29 04:52:50|47236.3|47216.3|47235.1|47215.1|47237.6|47217.6|47235.1|47215.1|1
1648529580000|2022-03-29 04:53:00|47236.3|47216.3|47243.8|47223.8|47243.8|47223.8|47236.3|47216.3|12
1648529590000|2022-03-29 04:53:10|47245.1|47225.1|47240.1|47220.1|47245.1|47225.1|47240.1|47220.1|3
1648529610000|2022-03-29 04:53:30|||||||||2
1648529620000|2022-03-29 04:53:40|47241.3|47221.3|47241.3|47221.3|47241.3|47221.3|47241.3|47221.3|1
1648529640000|2022-03-29 04:54:00|47242.6|47222.6|47243.9|47223.9|47243.9|47223.9|47242.6|47222.6|1
1648529650000|2022-03-29 04:54:10|47245.1|47225.1|47246.4|47226.4|47246.4|47226.4|47245.1|47225.1|2
1648529660000|2022-03-29 04:54:20|47245.1|47225.1|47245.1|47225.1|47245.1|47225.1|47245.1|47225.1|0
1648529710000|2022-03-29 04:55:10|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|6
1648529730000|2022-03-29 04:55:30|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|1
1648529760000|2022-03-29 04:56:00|47238.9|47218.9|47235.1|47215.1|47238.9|47218.9|47235.1|47215.1|3
1648529780000|2022-03-29 04:56:20|47236.4|47216.4|47237.6|47217.6|47237.6|47217.6|47236.4|47216.4|2
1648529800000|2022-03-29 04:56:40|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|0
1648529810000|2022-03-29 04:56:50|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|0
1648529830000|2022-03-29 04:57:10|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|20
1648529840000|2022-03-29 04:57:20|47241.4|47221.4|47240.1|47220.1|47241.4|47221.4|47240.1|47220.1|0
1648529860000|2022-03-29 04:57:40|47241.3|47221.3|47242.6|47222.6|47242.6|47222.6|47241.3|47221.3|0
1648529870000|2022-03-29 04:57:50|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|19
1648529880000|2022-03-29 04:58:00|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|0
1648529890000|2022-03-29 04:58:10|47237.6|47217.6|47235.1|47215.1|47237.6|47217.6|47235.1|47215.1|1
1648529910000|2022-03-29 04:58:30|47233.9|47213.9|47230.1|47210.1|47233.9|47213.9|47230.1|47210.1|5
1648529920000|2022-03-29 04:58:40|47228.9|47208.9|47227.6|47207.6|47228.9|47208.9|47227.6|47207.6|1
1648529930000|2022-03-29 04:58:50|||||||||1
1648529940000|2022-03-29 04:59:00|||||||||1
1648529950000|2022-03-29 04:59:10|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|2
1648529960000|2022-03-29 04:59:20|47225.1|47205.1|47225.1|47205.1|47226.3|47206.3|47221.3|47201.3|4
1648529990000|2022-03-29 04:59:50|47226.3|47206.3|47227.6|47207.6|47227.6|47207.6|47225.1|47205.1|2
1648530000000|2022-03-29 05:00:00|47228.9|47208.9|47227.6|47207.6|47228.9|47208.9|47227.6|47207.6|6
1648530010000|2022-03-29 05:00:10|47226.4|47206.4|47216.3|47196.3|47226.4|47206.4|47216.3|47196.3|1
1648530020000|2022-03-29 05:00:20|47212.7|47192.7|47206.3|47186.3|47212.7|47192.7|47202.6|47182.6|12
1648530030000|2022-03-29 05:00:30|47205.1|47185.1|47208.8|47188.8|47208.8|47188.8|47203.8|47183.8|3
1648530040000|2022-03-29 05:00:40|47207.6|47187.6|47210.1|47190.1|47210.1|47190.1|47207.6|47187.6|2
1648530050000|2022-03-29 05:00:50|47212.6|47192.6|47212.6|47192.6|47213.8|47193.8|47210.1|47190.1|5
1648530060000|2022-03-29 05:01:00|47213.8|47193.8|47210.1|47190.1|47215.1|47195.1|47210.1|47190.1|16
1648530070000|2022-03-29 05:01:10|47207.6|47187.6|47212.6|47192.6|47212.6|47192.6|47207.6|47187.6|2
1648530080000|2022-03-29 05:01:20|47210.2|47190.2|47208.9|47188.9|47210.2|47190.2|47208.9|47188.9|6
1648530090000|2022-03-29 05:01:30|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|0
1648530100000|2022-03-29 05:01:40|47202.7|47182.7|47197.6|47177.6|47202.7|47182.7|47197.6|47177.6|5
1648530110000|2022-03-29 05:01:50|47196.4|47176.4|47192.6|47172.6|47196.4|47176.4|47192.6|47172.6|0
1648530120000|2022-03-29 05:02:00|47193.8|47173.8|47195.1|47175.1|47195.1|47175.1|47192.6|47172.6|0
1648530130000|2022-03-29 05:02:10|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|2
1648530140000|2022-03-29 05:02:20|47200.2|47180.2|47193.9|47173.9|47200.2|47180.2|47193.9|47173.9|10
1648530150000|2022-03-29 05:02:30|47195.1|47175.1|47196.4|47176.4|47196.4|47176.4|47195.1|47175.1|0
1648530160000|2022-03-29 05:02:40|47197.6|47177.6|47195.1|47175.1|47200.1|47180.1|47195.1|47175.1|12
1648530180000|2022-03-29 05:03:00|47192.6|47172.6|47192.6|47172.6|47192.6|47172.6|47192.6|47172.6|2
1648530190000|2022-03-29 05:03:10|47191.3|47171.3|47191.3|47171.3|47191.3|47171.3|47191.3|47171.3|1
1648530200000|2022-03-29 05:03:20|47192.6|47172.6|47192.6|47172.6|47192.6|47172.6|47188.9|47168.9|0
1648530260000|2022-03-29 05:04:20|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|3
1648530270000|2022-03-29 05:04:30|47197.7|47177.7|47198.9|47178.9|47198.9|47178.9|47197.7|47177.7|0
1648530280000|2022-03-29 05:04:40|47197.6|47177.6|47197.6|47177.6|47197.6|47177.6|47197.6|47177.6|0
1648530300000|2022-03-29 05:05:00|||||||||1
1648530320000|2022-03-29 05:05:20|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|0
1648530330000|2022-03-29 05:05:30|47197.6|47177.6|47200.1|47180.1|47200.1|47180.1|47197.6|47177.6|1
1648530350000|2022-03-29 05:05:50|47205.1|47185.1|47207.6|47187.6|47207.6|47187.6|47205.1|47185.1|2
1648530410000|2022-03-29 05:06:50|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|0
1648530420000|2022-03-29 05:07:00|47210.1|47190.1|47207.6|47187.6|47210.1|47190.1|47207.6|47187.6|1
1648530440000|2022-03-29 05:07:20|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|0
1648530450000|2022-03-29 05:07:30|47205.1|47185.1|47201.4|47181.4|47205.1|47185.1|47201.4|47181.4|0
1648530470000|2022-03-29 05:07:50|47200.2|47180.2|47196.4|47176.4|47200.2|47180.2|47196.4|47176.4|0
1648530480000|2022-03-29 05:08:00|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|3
1648530490000|2022-03-29 05:08:10|47192.7|47172.7|47187.7|47167.7|47192.7|47172.7|47187.7|47167.7|3
1648530500000|2022-03-29 05:08:20|47186.5|47166.5|47185.2|47165.2|47186.5|47166.5|47185.2|47165.2|0
1648530510000|2022-03-29 05:08:30|47183.9|47163.9|47177.6|47157.6|47183.9|47163.9|47177.6|47157.6|1
1648530520000|2022-03-29 05:08:40|47175.1|47155.1|47171.4|47151.4|47175.1|47155.1|47171.4|47151.4|3
1648530540000|2022-03-29 05:09:00|47172.6|47152.6|47173.9|47153.9|47173.9|47153.9|47172.6|47152.6|1
1648530550000|2022-03-29 05:09:10|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|0
1648530560000|2022-03-29 05:09:20|47173.9|47153.9|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|3
1648530590000|2022-03-29 05:09:50|47173.9|47153.9|47176.4|47156.4|47176.4|47156.4|47173.9|47153.9|0
1648530600000|2022-03-29 05:10:00|47178.9|47158.9|47183.9|47163.9|47183.9|47163.9|47178.9|47158.9|2
1648530610000|2022-03-29 05:10:10|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|2
1648530620000|2022-03-29 05:10:20|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|0
1648530630000|2022-03-29 05:10:30|47187.6|47167.6|47188.9|47168.9|47188.9|47168.9|47187.6|47167.6|1
1648530640000|2022-03-29 05:10:40|47190.1|47170.1|47196.4|47176.4|47196.4|47176.4|47190.1|47170.1|0
1648530650000|2022-03-29 05:10:50|47198.9|47178.9|47201.4|47181.4|47201.4|47181.4|47198.9|47178.9|0
1648530660000|2022-03-29 05:11:00|47203.9|47183.9|47206.4|47186.4|47206.4|47186.4|47203.9|47183.9|0
1648530670000|2022-03-29 05:11:10|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|0
1648530680000|2022-03-29 05:11:20|47207.7|47187.7|47206.4|47186.4|47207.7|47187.7|47206.4|47186.4|0
1648530690000|2022-03-29 05:11:30|||||||||2
1648530700000|2022-03-29 05:11:40|47205.2|47185.2|47203.9|47183.9|47205.2|47185.2|47203.9|47183.9|0
1648530710000|2022-03-29 05:11:50|47206.4|47186.4|47203.9|47183.9|47206.4|47186.4|47203.9|47183.9|1
1648530720000|2022-03-29 05:12:00|47205.2|47185.2|47201.4|47181.4|47205.2|47185.2|47201.4|47181.4|1
1648530730000|2022-03-29 05:12:10|47200.1|47180.1|47200.1|47180.1|47205.1|47185.1|47200.1|47180.1|1
1648530750000|2022-03-29 05:12:30|47198.9|47178.9|47195.1|47175.1|47198.9|47178.9|47195.1|47175.1|1
1648530780000|2022-03-29 05:13:00|47196.3|47176.3|47198.8|47178.8|47198.8|47178.8|47196.3|47176.3|1
1648530820000|2022-03-29 05:13:40|47200|47180|47200|47180|47200|47180|47200|47180|0
1648530830000|2022-03-29 05:13:50|47201.3|47181.3|47206.3|47186.3|47206.3|47186.3|47201.3|47181.3|1
1648530870000|2022-03-29 05:14:30|47205.1|47185.1|47206.3|47186.3|47206.3|47186.3|47205.1|47185.1|0
1648530880000|2022-03-29 05:14:40|47203.9|47183.9|47202.6|47182.6|47203.9|47183.9|47202.6|47182.6|2
1648530900000|2022-03-29 05:15:00|47203.8|47183.8|47205.1|47185.1|47205.1|47185.1|47203.8|47183.8|0
1648530910000|2022-03-29 05:15:10|47203.9|47183.9|47200.1|47180.1|47203.9|47183.9|47200.1|47180.1|0
1648530960000|2022-03-29 05:16:00|47201.3|47181.3|47202.6|47182.6|47202.6|47182.6|47201.3|47181.3|0
1648531020000|2022-03-29 05:17:00|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47200|47180|8
1648531030000|2022-03-29 05:17:10|47203.8|47183.8|47203.8|47183.8|47203.8|47183.8|47203.8|47183.8|0
1648531040000|2022-03-29 05:17:20|47205|47185|47206.3|47186.3|47207.5|47187.5|47205|47185|3
1648531050000|2022-03-29 05:17:30|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|1
1648531060000|2022-03-29 05:17:40|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|47203.9|47183.9|1
1648531070000|2022-03-29 05:17:50|47202.6|47182.6|47205.1|47185.1|47205.1|47185.1|47202.6|47182.6|0
1648531080000|2022-03-29 05:18:00|47206.3|47186.3|47210.1|47190.1|47210.1|47190.1|47206.3|47186.3|15
1648531090000|2022-03-29 05:18:10|47208.9|47188.9|47205.1|47185.1|47208.9|47188.9|47205.1|47185.1|16
1648531100000|2022-03-29 05:18:20|47203.9|47183.9|47207.6|47187.6|47207.6|47187.6|47203.9|47183.9|2
1648531170000|2022-03-29 05:19:30|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|3
1648531180000|2022-03-29 05:19:40|47207.6|47187.6|47207.6|47187.6|47208.9|47188.9|47207.6|47187.6|23
1648531190000|2022-03-29 05:19:50|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|8
1648531200000|2022-03-29 05:20:00|||||||||2
1648531240000|2022-03-29 05:20:40|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|0
1648531260000|2022-03-29 05:21:00|47211.3|47191.3|47213.8|47193.8|47213.8|47193.8|47211.3|47191.3|1
1648531280000|2022-03-29 05:21:20|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|1
1648531290000|2022-03-29 05:21:30|47211.4|47191.4|47212.6|47192.6|47212.6|47192.6|47211.4|47191.4|2
1648531310000|2022-03-29 05:21:50|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|0
1648531320000|2022-03-29 05:22:00|||||||||1
1648531330000|2022-03-29 05:22:10|47207.6|47187.6|47207.6|47187.6|47210.1|47190.1|47207.6|47187.6|1
1648531340000|2022-03-29 05:22:20|47206.4|47186.4|47205.1|47185.1|47207.6|47187.6|47205.1|47185.1|1
1648531350000|2022-03-29 05:22:30|47206.3|47186.3|47210.1|47190.1|47210.1|47190.1|47206.3|47186.3|1
1648531360000|2022-03-29 05:22:40|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|5
1648531380000|2022-03-29 05:23:00|47207.6|47187.6|47208.8|47188.8|47208.8|47188.8|47207.6|47187.6|1
1648531390000|2022-03-29 05:23:10|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|47205.1|47185.1|2
1648531400000|2022-03-29 05:23:20|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|47210.1|47190.1|2
1648531430000|2022-03-29 05:23:50|47212.6|47192.6|47211.4|47191.4|47212.6|47192.6|47211.4|47191.4|9
1648531440000|2022-03-29 05:24:00|47210.1|47190.1|47210.1|47190.1|47212.6|47192.6|47210.1|47190.1|3
1648531450000|2022-03-29 05:24:10|47211.4|47191.4|47212.6|47192.6|47212.6|47192.6|47211.4|47191.4|3
1648531460000|2022-03-29 05:24:20|47215.1|47195.1|47215.1|47195.1|47215.1|47195.1|47215.1|47195.1|1
1648531470000|2022-03-29 05:24:30|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|2
1648531480000|2022-03-29 05:24:40|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|5
1648531500000|2022-03-29 05:25:00|47211.4|47191.4|47210.1|47190.1|47211.4|47191.4|47210.1|47190.1|0
1648531520000|2022-03-29 05:25:20|47212.6|47192.6|47212.6|47192.6|47212.6|47192.6|47210.1|47190.1|0
1648531540000|2022-03-29 05:25:40|||||||||2
1648531550000|2022-03-29 05:25:50|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|3
1648531560000|2022-03-29 05:26:00|47220.1|47200.1|47222.6|47202.6|47222.6|47202.6|47220.1|47200.1|1
1648531570000|2022-03-29 05:26:10|47221.4|47201.4|47220.1|47200.1|47221.4|47201.4|47220.1|47200.1|0
1648531580000|2022-03-29 05:26:20|47222.6|47202.6|47220.1|47200.1|47222.6|47202.6|47220.1|47200.1|2
1648531590000|2022-03-29 05:26:30|||||||||1
1648531600000|2022-03-29 05:26:40|47218.9|47198.9|47217.6|47197.6|47218.9|47198.9|47217.6|47197.6|8
1648531610000|2022-03-29 05:26:50|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|47218.8|47198.8|1
1648531620000|2022-03-29 05:27:00|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|47220.1|47200.1|0
1648531630000|2022-03-29 05:27:10|47221.4|47201.4|47223.9|47203.9|47223.9|47203.9|47221.4|47201.4|23
1648531640000|2022-03-29 05:27:20|47221.4|47201.4|47218.9|47198.9|47221.4|47201.4|47218.9|47198.9|0
1648531660000|2022-03-29 05:27:40|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|47217.6|47197.6|2
1648531740000|2022-03-29 05:29:00|47216.3|47196.3|47213.8|47193.8|47216.3|47196.3|47213.8|47193.8|2
1648531760000|2022-03-29 05:29:20|47212.6|47192.6|47210.1|47190.1|47212.6|47192.6|47210.1|47190.1|1
1648531770000|2022-03-29 05:29:30|47203.9|47183.9|47200.1|47180.1|47203.9|47183.9|47200.1|47180.1|2
1648531780000|2022-03-29 05:29:40|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|7
1648531790000|2022-03-29 05:29:50|47195.1|47175.1|47190.1|47170.1|47195.1|47175.1|47190.1|47170.1|1
1648531800000|2022-03-29 05:30:00|47191.3|47171.3|47182.6|47162.6|47192.6|47172.6|47182.6|47162.6|9
1648531810000|2022-03-29 05:30:10|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|12
1648531820000|2022-03-29 05:30:20|47183.9|47163.9|47195.1|47175.1|47197.6|47177.6|47183.9|47163.9|14
1648531830000|2022-03-29 05:30:30|47198.8|47178.8|47197.6|47177.6|47200.1|47180.1|47196.3|47176.3|1
1648531840000|2022-03-29 05:30:40|47195.1|47175.1|47195.1|47175.1|47195.1|47175.1|47195.1|47175.1|0
1648531850000|2022-03-29 05:30:50|47196.4|47176.4|47202.6|47182.6|47202.6|47182.6|47196.4|47176.4|2
1648531860000|2022-03-29 05:31:00|47205.1|47185.1|47215.1|47195.1|47215.1|47195.1|47205.1|47185.1|3
1648531870000|2022-03-29 05:31:10|47221.3|47201.3|47222.6|47202.6|47225.1|47205.1|47221.3|47201.3|3
1648531880000|2022-03-29 05:31:20|47221.4|47201.4|47217.6|47197.6|47221.4|47201.4|47217.6|47197.6|1
1648531890000|2022-03-29 05:31:30|47216.4|47196.4|47212.6|47192.6|47216.4|47196.4|47212.6|47192.6|0
1648531900000|2022-03-29 05:31:40|47211.4|47191.4|47215.1|47195.1|47215.1|47195.1|47210.1|47190.1|0
1648531910000|2022-03-29 05:31:50|47212.6|47192.6|47212.6|47192.6|47215.1|47195.1|47212.6|47192.6|0
1648531920000|2022-03-29 05:32:00|47215.1|47195.1|47215.1|47195.1|47215.1|47195.1|47212.6|47192.6|0
1648531930000|2022-03-29 05:32:10|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|47216.4|47196.4|0
1648531940000|2022-03-29 05:32:20|47213.9|47193.9|47215.1|47195.1|47215.1|47195.1|47213.9|47193.9|0
1648531950000|2022-03-29 05:32:30|47212.6|47192.6|47210.1|47190.1|47212.6|47192.6|47210.1|47190.1|5
1648531960000|2022-03-29 05:32:40|47212.6|47192.6|47215.1|47195.1|47215.1|47195.1|47210.1|47190.1|2
1648531970000|2022-03-29 05:32:50|47213.9|47193.9|47212.6|47192.6|47215.1|47195.1|47212.6|47192.6|0
1648531980000|2022-03-29 05:33:00|47211.4|47191.4|47220.1|47200.1|47220.1|47200.1|47210.1|47190.1|0
1648531990000|2022-03-29 05:33:10|47221.4|47201.4|47222.6|47202.6|47222.6|47202.6|47220.1|47200.1|0
1648532000000|2022-03-29 05:33:20|47220.1|47200.1|47242.5|47222.5|47242.5|47222.5|47220.1|47200.1|7
1648532010000|2022-03-29 05:33:30|47253.8|47233.8|47253.8|47233.8|47253.8|47233.8|47253.8|47233.8|2
1648532020000|2022-03-29 05:33:40|47256.3|47236.3|47275.1|47255.1|47280.1|47260.1|47256.3|47236.3|19
1648532030000|2022-03-29 05:33:50|47277.6|47257.6|47278.8|47258.8|47280.1|47260.1|47277.6|47257.6|0
1648532040000|2022-03-29 05:34:00|47280.1|47260.1|47280.1|47260.1|47282.6|47262.6|47280.1|47260.1|1
1648532050000|2022-03-29 05:34:10|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|1
1648532060000|2022-03-29 05:34:20|47280.1|47260.1|47265.1|47245.1|47280.1|47260.1|47265.1|47245.1|4
1648532070000|2022-03-29 05:34:30|47267.6|47247.6|47267.6|47247.6|47267.6|47247.6|47267.6|47247.6|0
1648532080000|2022-03-29 05:34:40|||||||||1
1648532090000|2022-03-29 05:34:50|47268.8|47248.8|47276.4|47256.4|47276.4|47256.4|47268.8|47248.8|1
1648532100000|2022-03-29 05:35:00|47277.7|47257.7|47272.6|47252.6|47277.7|47257.7|47270.1|47250.1|4
1648532110000|2022-03-29 05:35:10|47270.1|47250.1|47267.6|47247.6|47270.1|47250.1|47267.6|47247.6|1
1648532120000|2022-03-29 05:35:20|47266.4|47246.4|47265.1|47245.1|47266.4|47246.4|47265.1|47245.1|5
1648532130000|2022-03-29 05:35:30|47262.6|47242.6|47260.1|47240.1|47262.6|47242.6|47260.1|47240.1|1
1648532150000|2022-03-29 05:35:50|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|1
1648532160000|2022-03-29 05:36:00|47262.6|47242.6|47266.4|47246.4|47266.4|47246.4|47262.6|47242.6|0
1648532170000|2022-03-29 05:36:10|47267.6|47247.6|47267.6|47247.6|47267.6|47247.6|47267.6|47247.6|0
1648532180000|2022-03-29 05:36:20|47268.8|47248.8|47272.6|47252.6|47272.6|47252.6|47268.8|47248.8|3
1648532190000|2022-03-29 05:36:30|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|0
1648532210000|2022-03-29 05:36:50|47273.9|47253.9|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|0
1648532220000|2022-03-29 05:37:00|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|0
1648532230000|2022-03-29 05:37:10|47267.5|47247.5|47261.3|47241.3|47267.5|47247.5|47261.3|47241.3|2
1648532240000|2022-03-29 05:37:20|47258.9|47238.9|47253.8|47233.8|47258.9|47238.9|47253.8|47233.8|0
1648532250000|2022-03-29 05:37:30|47252.6|47232.6|47251.4|47231.4|47252.6|47232.6|47251.4|47231.4|0
1648532260000|2022-03-29 05:37:40|||||||||1
1648532270000|2022-03-29 05:37:50|47250.1|47230.1|47250.1|47230.1|47251.4|47231.4|47250.1|47230.1|0
1648532280000|2022-03-29 05:38:00|47251.3|47231.3|47250.1|47230.1|47252.6|47232.6|47250.1|47230.1|0
1648532290000|2022-03-29 05:38:10|47247.6|47227.6|47247.6|47227.6|47250.1|47230.1|47247.6|47227.6|1
1648532300000|2022-03-29 05:38:20|47248.8|47228.8|47250.1|47230.1|47250.1|47230.1|47248.8|47228.8|1
1648532310000|2022-03-29 05:38:30|47251.4|47231.4|47248.9|47228.9|47251.4|47231.4|47248.9|47228.9|3
1648532320000|2022-03-29 05:38:40|47247.6|47227.6|47231.4|47211.4|47247.6|47227.6|47230.1|47210.1|2
1648532330000|2022-03-29 05:38:50|47230.1|47210.1|47237.5|47217.5|47237.5|47217.5|47230.1|47210.1|1
1648532340000|2022-03-29 05:39:00|47238.8|47218.8|47240.1|47220.1|47240.1|47220.1|47235.1|47215.1|0
1648532350000|2022-03-29 05:39:10|47242.5|47222.5|47250.1|47230.1|47250.1|47230.1|47242.5|47222.5|0
1648532370000|2022-03-29 05:39:30|47252.5|47232.5|47255.1|47235.1|47255.1|47235.1|47252.5|47232.5|1
1648532380000|2022-03-29 05:39:40|47252.6|47232.6|47252.6|47232.6|47252.6|47232.6|47250.1|47230.1|1
1648532390000|2022-03-29 05:39:50|47253.8|47233.8|47252.6|47232.6|47253.8|47233.8|47252.6|47232.6|4
1648532400000|2022-03-29 05:40:00|47253.8|47233.8|47253.8|47233.8|47253.8|47233.8|47253.8|47233.8|1
1648532410000|2022-03-29 05:40:10|47256.3|47236.3|47257.6|47237.6|47257.6|47237.6|47256.3|47236.3|3
1648532420000|2022-03-29 05:40:20|47262.6|47242.6|47280.1|47260.1|47280.1|47260.1|47262.6|47242.6|6
1648532430000|2022-03-29 05:40:30|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|5
1648532440000|2022-03-29 05:40:40|47280.2|47260.2|47275.1|47255.1|47280.2|47260.2|47275.1|47255.1|9
1648532450000|2022-03-29 05:40:50|47272.6|47252.6|47273.8|47253.8|47273.8|47253.8|47272.6|47252.6|20
1648532470000|2022-03-29 05:41:10|47275.1|47255.1|47271.3|47251.3|47275.1|47255.1|47271.3|47251.3|3
1648532480000|2022-03-29 05:41:20|47272.5|47252.5|47271.3|47251.3|47276.3|47256.3|47271.3|47251.3|0
1648532490000|2022-03-29 05:41:30|47270.1|47250.1|47271.3|47251.3|47272.6|47252.6|47268.8|47248.8|20
1648532500000|2022-03-29 05:41:40|47273.8|47253.8|47268.8|47248.8|47273.8|47253.8|47268.8|47248.8|2
1648532510000|2022-03-29 05:41:50|47271.3|47251.3|47280.1|47260.1|47280.1|47260.1|47271.3|47251.3|4
1648532520000|2022-03-29 05:42:00|47278.9|47258.9|47273.8|47253.8|47278.9|47258.9|47273.8|47253.8|1
1648532530000|2022-03-29 05:42:10|47272.6|47252.6|47273.8|47253.8|47273.8|47253.8|47272.6|47252.6|0
1648532540000|2022-03-29 05:42:20|47276.3|47256.3|47277.6|47257.6|47277.6|47257.6|47276.3|47256.3|1
1648532550000|2022-03-29 05:42:30|47280.1|47260.1|47286.3|47266.3|47286.3|47266.3|47280.1|47260.1|2
1648532560000|2022-03-29 05:42:40|47288.8|47268.8|47288.8|47268.8|47291.3|47271.3|47288.8|47268.8|5
1648532570000|2022-03-29 05:42:50|47291.3|47271.3|47293.8|47273.8|47293.8|47273.8|47291.3|47271.3|4
1648532580000|2022-03-29 05:43:00|47296.2|47276.2|47298.8|47278.8|47298.8|47278.8|47296.2|47276.2|2
1648532590000|2022-03-29 05:43:10|47296.3|47276.3|47290.1|47270.1|47296.3|47276.3|47290.1|47270.1|6
1648532600000|2022-03-29 05:43:20|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47282.5|47262.5|0
1648532610000|2022-03-29 05:43:30|47285.1|47265.1|47278.9|47258.9|47285.1|47265.1|47278.9|47258.9|2
1648532620000|2022-03-29 05:43:40|47277.6|47257.6|47275.1|47255.1|47277.6|47257.6|47275.1|47255.1|0
1648532630000|2022-03-29 05:43:50|47271.3|47251.3|47271.3|47251.3|47271.3|47251.3|47268.8|47248.8|1
1648532640000|2022-03-29 05:44:00|47268.8|47248.8|47268.8|47248.8|47271.3|47251.3|47268.8|47248.8|2
1648532650000|2022-03-29 05:44:10|47263.8|47243.8|47263.8|47243.8|47263.8|47243.8|47263.8|47243.8|4
1648532660000|2022-03-29 05:44:20|47265|47245|47261.3|47241.3|47266.3|47246.3|47261.3|47241.3|3
1648532670000|2022-03-29 05:44:30|47260.1|47240.1|47260.1|47240.1|47260.1|47240.1|47260.1|47240.1|0
1648532680000|2022-03-29 05:44:40|47258.9|47238.9|47260.1|47240.1|47260.1|47240.1|47258.9|47238.9|1
1648532700000|2022-03-29 05:45:00|47261.3|47241.3|47262.6|47242.6|47262.6|47242.6|47258.8|47238.8|1
1648532710000|2022-03-29 05:45:10|47265|47245|47268.9|47248.9|47268.9|47248.9|47265|47245|1
1648532720000|2022-03-29 05:45:20|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|1
1648532730000|2022-03-29 05:45:30|47273.8|47253.8|47275.1|47255.1|47275.1|47255.1|47273.8|47253.8|1
1648532740000|2022-03-29 05:45:40|47276.3|47256.3|47277.6|47257.6|47277.6|47257.6|47275.1|47255.1|0
1648532750000|2022-03-29 05:45:50|47278.8|47258.8|47281.3|47261.3|47281.3|47261.3|47278.8|47258.8|0
1648532760000|2022-03-29 05:46:00|47283.8|47263.8|47278.8|47258.8|47286.3|47266.3|47278.8|47258.8|1
1648532770000|2022-03-29 05:46:10|47283.8|47263.8|47278.8|47258.8|47283.8|47263.8|47278.8|47258.8|1
1648532780000|2022-03-29 05:46:20|47277.6|47257.6|47271.3|47251.3|47277.6|47257.6|47271.3|47251.3|2
1648532790000|2022-03-29 05:46:30|47270.1|47250.1|47271.3|47251.3|47271.3|47251.3|47268.8|47248.8|0
1648532800000|2022-03-29 05:46:40|47268.8|47248.8|47268.8|47248.8|47273.8|47253.8|47268.8|47248.8|0
1648532810000|2022-03-29 05:46:50|47271.2|47251.2|47268.8|47248.8|47271.2|47251.2|47268.8|47248.8|2
1648532820000|2022-03-29 05:47:00|47266.3|47246.3|47267.5|47247.5|47268.8|47248.8|47266.3|47246.3|0
1648532830000|2022-03-29 05:47:10|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|47270.1|47250.1|0
1648532850000|2022-03-29 05:47:30|47268.8|47248.8|47268.8|47248.8|47270.1|47250.1|47268.8|47248.8|1
1648532860000|2022-03-29 05:47:40|47270.1|47250.1|47271.3|47251.3|47271.3|47251.3|47270.1|47250.1|0
1648532870000|2022-03-29 05:47:50|47270.1|47250.1|47279.9|47259.9|47279.9|47259.9|47270.1|47250.1|1
1648532880000|2022-03-29 05:48:00|47282.5|47262.5|47282.6|47262.6|47285.1|47265.1|47278.8|47258.8|0
1648532890000|2022-03-29 05:48:10|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|47285.1|47265.1|0
1648532910000|2022-03-29 05:48:30|47282.6|47262.6|47278.7|47258.7|47282.6|47262.6|47278.7|47258.7|4
1648532920000|2022-03-29 05:48:40|47277.5|47257.5|47268.8|47248.8|47278.8|47258.8|47268.8|47248.8|1
1648532940000|2022-03-29 05:49:00|47270|47250|47273.8|47253.8|47273.8|47253.8|47270|47250|0
1648532960000|2022-03-29 05:49:20|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|0
1648532980000|2022-03-29 05:49:40|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|0
1648532990000|2022-03-29 05:49:50|47275.1|47255.1|47272.6|47252.6|47275.1|47255.1|47272.6|47252.6|2
1648533000000|2022-03-29 05:50:00|47273.8|47253.8|47276.3|47256.3|47276.3|47256.3|47273.8|47253.8|0
1648533010000|2022-03-29 05:50:10|47277.6|47257.6|47261.3|47241.3|47277.6|47257.6|47261.3|47241.3|9
1648533020000|2022-03-29 05:50:20|||||||||1
1648533030000|2022-03-29 05:50:30|47260.1|47240.1|47251.3|47231.3|47260.1|47240.1|47251.3|47231.3|2
1648533040000|2022-03-29 05:50:40|47252.5|47232.5|47253.8|47233.8|47253.8|47233.8|47252.5|47232.5|0
1648533050000|2022-03-29 05:50:50|47255|47235|47256.3|47236.3|47256.3|47236.3|47255|47235|0
1648533060000|2022-03-29 05:51:00|47257.6|47237.6|47256.3|47236.3|47257.6|47237.6|47256.3|47236.3|0
1648533070000|2022-03-29 05:51:10|47257.6|47237.6|47256.3|47236.3|47257.6|47237.6|47256.3|47236.3|1
1648533090000|2022-03-29 05:51:30|47255.1|47235.1|47257.6|47237.6|47257.6|47237.6|47255.1|47235.1|3
1648533100000|2022-03-29 05:51:40|47260.1|47240.1|47261.4|47241.4|47262.6|47242.6|47260.1|47240.1|4
1648533110000|2022-03-29 05:51:50|47262.6|47242.6|47263.9|47243.9|47263.9|47243.9|47262.6|47242.6|0
1648533120000|2022-03-29 05:52:00|47267.7|47247.7|47270.2|47250.2|47270.2|47250.2|47267.7|47247.7|1
1648533130000|2022-03-29 05:52:10|47271.4|47251.4|47276.4|47256.4|47276.4|47256.4|47271.4|47251.4|1
1648533140000|2022-03-29 05:52:20|47273.9|47253.9|47265.2|47245.2|47273.9|47253.9|47265.2|47245.2|2
1648533150000|2022-03-29 05:52:30|47263.9|47243.9|47248.9|47228.9|47263.9|47243.9|47248.9|47228.9|2
1648533160000|2022-03-29 05:52:40|47246.4|47226.4|47248.9|47228.9|47248.9|47228.9|47246.4|47226.4|0
1648533170000|2022-03-29 05:52:50|||||||||1
1648533180000|2022-03-29 05:53:00|47250.2|47230.2|47253.9|47233.9|47253.9|47233.9|47250.2|47230.2|1
1648533200000|2022-03-29 05:53:20|47256.3|47236.3|47261.4|47241.4|47261.4|47241.4|47256.3|47236.3|1
1648533210000|2022-03-29 05:53:30|47263.9|47243.9|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|0
1648533220000|2022-03-29 05:53:40|47263.9|47243.9|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|1
1648533240000|2022-03-29 05:54:00|47273.9|47253.9|47276.4|47256.4|47276.4|47256.4|47273.9|47253.9|1
1648533250000|2022-03-29 05:54:10|47272.7|47252.7|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|2
1648533260000|2022-03-29 05:54:20|47270.2|47250.2|47263.9|47243.9|47270.2|47250.2|47263.9|47243.9|0
1648533280000|2022-03-29 05:54:40|47262.7|47242.7|47261.4|47241.4|47262.7|47242.7|47261.4|47241.4|0
1648533290000|2022-03-29 05:54:50|47262.6|47242.6|47261.4|47241.4|47263.9|47243.9|47261.4|47241.4|1
1648533300000|2022-03-29 05:55:00|47258.9|47238.9|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|1
1648533310000|2022-03-29 05:55:10|47260.2|47240.2|47248.9|47228.9|47260.2|47240.2|47248.9|47228.9|1
1648533320000|2022-03-29 05:55:20|47250.1|47230.1|47251.4|47231.4|47251.4|47231.4|47248.9|47228.9|2
1648533330000|2022-03-29 05:55:30|47252.6|47232.6|47252.6|47232.6|47252.6|47232.6|47252.6|47232.6|0
1648533340000|2022-03-29 05:55:40|47253.9|47233.9|47255.2|47235.2|47255.2|47235.2|47253.9|47233.9|0
1648533350000|2022-03-29 05:55:50|47257.6|47237.6|47258.9|47238.9|47258.9|47238.9|47257.6|47237.6|2
1648533360000|2022-03-29 05:56:00|47262.7|47242.7|47266.4|47246.4|47266.4|47246.4|47262.7|47242.7|0
1648533400000|2022-03-29 05:56:40|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|2
1648533410000|2022-03-29 05:56:50|47262.7|47242.7|47268.9|47248.9|47268.9|47248.9|47261.4|47241.4|19
1648533420000|2022-03-29 05:57:00|47270.1|47250.1|47266.4|47246.4|47273.9|47253.9|47266.4|47246.4|13
1648533440000|2022-03-29 05:57:20|47268.9|47248.9|47271.4|47251.4|47271.4|47251.4|47268.9|47248.9|16
1648533450000|2022-03-29 05:57:30|47270.2|47250.2|47268.9|47248.9|47270.2|47250.2|47268.9|47248.9|0
1648533460000|2022-03-29 05:57:40|47267.7|47247.7|47267.7|47247.7|47268.9|47248.9|47267.7|47247.7|3
1648533470000|2022-03-29 05:57:50|47266.5|47246.5|47268.9|47248.9|47270.1|47250.1|47265.2|47245.2|24
1648533480000|2022-03-29 05:58:00|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|12
1648533490000|2022-03-29 05:58:10|47270.2|47250.2|47268.9|47248.9|47270.2|47250.2|47268.9|47248.9|3
1648533500000|2022-03-29 05:58:20|47267.7|47247.7|47273.9|47253.9|47273.9|47253.9|47266.4|47246.4|3
1648533510000|2022-03-29 05:58:30|47275.1|47255.1|47280.2|47260.2|47280.2|47260.2|47275.1|47255.1|1
1648533520000|2022-03-29 05:58:40|47278.9|47258.9|47272.7|47252.7|47278.9|47258.9|47272.7|47252.7|5
1648533530000|2022-03-29 05:58:50|47275.2|47255.2|47277.6|47257.6|47277.6|47257.6|47273.9|47253.9|33
1648533540000|2022-03-29 05:59:00|47275.1|47255.1|47277.6|47257.6|47277.6|47257.6|47275.1|47255.1|1
1648533550000|2022-03-29 05:59:10|47278.9|47258.9|47276.4|47256.4|47278.9|47258.9|47276.4|47256.4|0
1648533560000|2022-03-29 05:59:20|47275.1|47255.1|47272.6|47252.6|47275.1|47255.1|47272.6|47252.6|10
1648533570000|2022-03-29 05:59:30|47271.4|47251.4|47268.9|47248.9|47271.4|47251.4|47263.9|47243.9|4
1648533580000|2022-03-29 05:59:40|47270.2|47250.2|47273.9|47253.9|47276.4|47256.4|47270.2|47250.2|8
1648533590000|2022-03-29 05:59:50|47272.7|47252.7|47273.9|47253.9|47273.9|47253.9|47271.4|47251.4|5
1648533600000|2022-03-29 06:00:00|47272.6|47252.6|47272.6|47252.6|47273.9|47253.9|47272.6|47252.6|5
1648533610000|2022-03-29 06:00:10|47271.4|47251.4|47252.6|47232.6|47271.4|47251.4|47252.6|47232.6|9
1648533620000|2022-03-29 06:00:20|47253.9|47233.9|47253.9|47233.9|47256.4|47236.4|47252.6|47232.6|3
1648533630000|2022-03-29 06:00:30|47256.4|47236.4|47255.2|47235.2|47256.4|47236.4|47253.9|47233.9|0
1648533640000|2022-03-29 06:00:40|47253.9|47233.9|47251.4|47231.4|47253.9|47233.9|47251.4|47231.4|0
1648533650000|2022-03-29 06:00:50|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|1
1648533660000|2022-03-29 06:01:00|47248.9|47228.9|47247.7|47227.7|47248.9|47228.9|47245.1|47225.1|2
1648533670000|2022-03-29 06:01:10|47246.4|47226.4|47245.2|47225.2|47246.4|47226.4|47245.2|47225.2|2
1648533680000|2022-03-29 06:01:20|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|0
1648533690000|2022-03-29 06:01:30|47242.7|47222.7|47247.7|47227.7|47247.7|47227.7|47242.6|47222.6|4
1648533700000|2022-03-29 06:01:40|47249|47229|47250.2|47230.2|47250.2|47230.2|47249|47229|0
1648533720000|2022-03-29 06:02:00|47248.9|47228.9|47247.7|47227.7|47248.9|47228.9|47247.7|47227.7|1
1648533750000|2022-03-29 06:02:30|47249|47229|47247.7|47227.7|47249|47229|47247.7|47227.7|1
1648533770000|2022-03-29 06:02:50|47249|47229|47252.7|47232.7|47252.7|47232.7|47249|47229|1
1648533780000|2022-03-29 06:03:00|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|4
1648533810000|2022-03-29 06:03:30|47252.7|47232.7|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|1
1648533820000|2022-03-29 06:03:40|47252.7|47232.7|47252.7|47232.7|47252.7|47232.7|47251.4|47231.4|0
1648533840000|2022-03-29 06:04:00|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47252.7|47232.7|1
1648533850000|2022-03-29 06:04:10|47248.9|47228.9|47253.9|47233.9|47253.9|47233.9|47248.9|47228.9|2
1648533860000|2022-03-29 06:04:20|47251.4|47231.4|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|0
1648533890000|2022-03-29 06:04:50|47261.5|47241.5|47258.9|47238.9|47262.8|47242.8|47258.9|47238.9|18
1648533900000|2022-03-29 06:05:00|47257.7|47237.7|47253.9|47233.9|47257.7|47237.7|47253.9|47233.9|16
1648533910000|2022-03-29 06:05:10|47255.2|47235.2|47256.4|47236.4|47256.4|47236.4|47255.2|47235.2|2
1648533920000|2022-03-29 06:05:20|47258.9|47238.9|47263.9|47243.9|47266.4|47246.4|47258.9|47238.9|10
1648533930000|2022-03-29 06:05:30|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|3
1648533940000|2022-03-29 06:05:40|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|47255.2|47235.2|2
1648533950000|2022-03-29 06:05:50|47256.5|47236.5|47261.4|47241.4|47261.4|47241.4|47251.4|47231.4|5
1648533970000|2022-03-29 06:06:10|47273.9|47253.9|47271.4|47251.4|47278.9|47258.9|47271.4|47251.4|5
1648533980000|2022-03-29 06:06:20|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|5
1648533990000|2022-03-29 06:06:30|47267.7|47247.7|47258.9|47238.9|47267.7|47247.7|47255.1|47235.1|16
1648534000000|2022-03-29 06:06:40|47265.2|47245.2|47267.7|47247.7|47267.7|47247.7|47265.2|47245.2|4
1648534010000|2022-03-29 06:06:50|47268.9|47248.9|47276.4|47256.4|47276.4|47256.4|47268.9|47248.9|0
1648534030000|2022-03-29 06:07:10|47275.2|47255.2|47275.1|47255.1|47276.4|47256.4|47272.7|47252.7|3
1648534040000|2022-03-29 06:07:20|47277.7|47257.7|47273.9|47253.9|47277.7|47257.7|47273.9|47253.9|0
1648534050000|2022-03-29 06:07:30|47275.2|47255.2|47275.2|47255.2|47275.2|47255.2|47273.9|47253.9|0
1648534060000|2022-03-29 06:07:40|47273.9|47253.9|47273.9|47253.9|47275.2|47255.2|47273.9|47253.9|0
1648534070000|2022-03-29 06:07:50|47275.2|47255.2|47273.9|47253.9|47275.2|47255.2|47273.9|47253.9|0
1648534080000|2022-03-29 06:08:00|47275.2|47255.2|47275.2|47255.2|47275.2|47255.2|47273.9|47253.9|0
1648534090000|2022-03-29 06:08:10|47273.9|47253.9|47277.7|47257.7|47277.7|47257.7|47273.9|47253.9|1
1648534100000|2022-03-29 06:08:20|47276.5|47256.5|47273.9|47253.9|47277.7|47257.7|47273.9|47253.9|0
1648534110000|2022-03-29 06:08:30|47275.2|47255.2|47277.7|47257.7|47277.7|47257.7|47275.2|47255.2|0
1648534120000|2022-03-29 06:08:40|47273.9|47253.9|47278.9|47258.9|47278.9|47258.9|47272.6|47252.6|3
1648534140000|2022-03-29 06:09:00|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|1
1648534150000|2022-03-29 06:09:10|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|1
1648534170000|2022-03-29 06:09:30|||||||||1
1648534180000|2022-03-29 06:09:40|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|47271.4|47251.4|9
1648534190000|2022-03-29 06:09:50|47273.8|47253.8|47273.9|47253.9|47276.4|47256.4|47271.4|47251.4|5
1648534200000|2022-03-29 06:10:00|47275.2|47255.2|47276.4|47256.4|47276.4|47256.4|47273.9|47253.9|2
1648534210000|2022-03-29 06:10:10|47277.6|47257.6|47276.4|47256.4|47278.9|47258.9|47275.1|47255.1|13
1648534220000|2022-03-29 06:10:20|47275.1|47255.1|47278.9|47258.9|47278.9|47258.9|47273.9|47253.9|3
1648534230000|2022-03-29 06:10:30|47281.4|47261.4|47277.6|47257.6|47281.4|47261.4|47277.6|47257.6|1
1648534240000|2022-03-29 06:10:40|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47277.6|47257.6|3
1648534250000|2022-03-29 06:10:50|47277.7|47257.7|47278.9|47258.9|47278.9|47258.9|47277.7|47257.7|3
1648534260000|2022-03-29 06:11:00|47281.4|47261.4|47278.9|47258.9|47281.4|47261.4|47277.6|47257.6|26
1648534270000|2022-03-29 06:11:10|||||||||1
1648534280000|2022-03-29 06:11:20|47277.7|47257.7|47275.2|47255.2|47277.7|47257.7|47275.2|47255.2|2
1648534290000|2022-03-29 06:11:30|47272.7|47252.7|47266.4|47246.4|47272.7|47252.7|47266.4|47246.4|1
1648534300000|2022-03-29 06:11:40|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|18
1648534310000|2022-03-29 06:11:50|47260.2|47240.2|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|0
1648534320000|2022-03-29 06:12:00|47262.6|47242.6|47261.4|47241.4|47263.9|47243.9|47261.4|47241.4|8
1648534330000|2022-03-29 06:12:10|47263.9|47243.9|47271.4|47251.4|47271.4|47251.4|47263.9|47243.9|2
1648534340000|2022-03-29 06:12:20|47272.7|47252.7|47271.4|47251.4|47276.5|47256.5|47271.4|47251.4|6
1648534350000|2022-03-29 06:12:30|47270.2|47250.2|47271.5|47251.5|47271.5|47251.5|47270.2|47250.2|7
1648534360000|2022-03-29 06:12:40|47270.2|47250.2|47272.7|47252.7|47272.7|47252.7|47270.2|47250.2|0
1648534370000|2022-03-29 06:12:50|47276.4|47256.4|47272.7|47252.7|47276.4|47256.4|47271.4|47251.4|2
1648534380000|2022-03-29 06:13:00|47271.4|47251.4|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|0
1648534390000|2022-03-29 06:13:10|47272.6|47252.6|47273.9|47253.9|47273.9|47253.9|47271.4|47251.4|0
1648534400000|2022-03-29 06:13:20|47272.6|47252.6|47273.9|47253.9|47273.9|47253.9|47271.4|47251.4|0
1648534410000|2022-03-29 06:13:30|47272.7|47252.7|47270.1|47250.1|47272.7|47252.7|47270.1|47250.1|0
1648534420000|2022-03-29 06:13:40|47268.9|47248.9|47266.4|47246.4|47268.9|47248.9|47266.4|47246.4|0
1648534430000|2022-03-29 06:13:50|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|0
1648534440000|2022-03-29 06:14:00|47266.4|47246.4|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|1
1648534460000|2022-03-29 06:14:20|47266.4|47246.4|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|2
1648534470000|2022-03-29 06:14:30|47262.7|47242.7|47262.7|47242.7|47263.9|47243.9|47262.7|47242.7|4
1648534480000|2022-03-29 06:14:40|47263.9|47243.9|47260.1|47240.1|47263.9|47243.9|47260.1|47240.1|3
1648534490000|2022-03-29 06:14:50|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|33
1648534500000|2022-03-29 06:15:00|47258.9|47238.9|47253.9|47233.9|47258.9|47238.9|47253.9|47233.9|13
1648534510000|2022-03-29 06:15:10|47245.1|47225.1|47246.4|47226.4|47246.4|47226.4|47243.9|47223.9|1
1648534520000|2022-03-29 06:15:20|||||||||5
1648534530000|2022-03-29 06:15:30|47247.6|47227.6|47248.9|47228.9|47248.9|47228.9|47247.6|47227.6|2
1648534540000|2022-03-29 06:15:40|47251.4|47231.4|47256.4|47236.4|47256.4|47236.4|47251.4|47231.4|26
1648534550000|2022-03-29 06:15:50|47253.9|47233.9|47251.4|47231.4|47253.9|47233.9|47251.4|47231.4|3
1648534560000|2022-03-29 06:16:00|||||||||1
1648534570000|2022-03-29 06:16:10|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|47246.4|47226.4|5
1648534580000|2022-03-29 06:16:20|47244|47224|47244|47224|47245.2|47225.2|47244|47224|4
1648534590000|2022-03-29 06:16:30|47245.2|47225.2|47242.7|47222.7|47245.2|47225.2|47242.7|47222.7|1
1648534600000|2022-03-29 06:16:40|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47241.4|47221.4|3
1648534610000|2022-03-29 06:16:50|47238.9|47218.9|47241.4|47221.4|47241.4|47221.4|47238.9|47218.9|3
1648534620000|2022-03-29 06:17:00|47238.9|47218.9|47243.9|47223.9|47243.9|47223.9|47238.9|47218.9|8
1648534630000|2022-03-29 06:17:10|47248.9|47228.9|47246.4|47226.4|47251.4|47231.4|47246.4|47226.4|12
1648534640000|2022-03-29 06:17:20|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|47250.2|47230.2|3
1648534650000|2022-03-29 06:17:30|47246.4|47226.4|47246.4|47226.4|47248.9|47228.9|47246.4|47226.4|0
1648534660000|2022-03-29 06:17:40|||||||||3
1648534680000|2022-03-29 06:18:00|47245.2|47225.2|47243.9|47223.9|47245.2|47225.2|47243.9|47223.9|8
1648534690000|2022-03-29 06:18:10|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|0
1648534700000|2022-03-29 06:18:20|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|47243.9|47223.9|35
1648534710000|2022-03-29 06:18:30|47245.2|47225.2|47250.1|47230.1|47251.4|47231.4|47245.2|47225.2|3
1648534720000|2022-03-29 06:18:40|47251.4|47231.4|47246.4|47226.4|47251.4|47231.4|47246.4|47226.4|2
1648534730000|2022-03-29 06:18:50|47247.6|47227.6|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|6
1648534740000|2022-03-29 06:19:00|47248.9|47228.9|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|0
1648534750000|2022-03-29 06:19:10|47247.6|47227.6|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|1
1648534760000|2022-03-29 06:19:20|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|1
1648534770000|2022-03-29 06:19:30|47252.7|47232.7|47251.4|47231.4|47252.7|47232.7|47251.4|47231.4|2
1648534780000|2022-03-29 06:19:40|47252.7|47232.7|47257.7|47237.7|47257.7|47237.7|47252.7|47232.7|2
1648534790000|2022-03-29 06:19:50|47259|47239|47257.7|47237.7|47259|47239|47256.4|47236.4|2
1648534800000|2022-03-29 06:20:00|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|2
1648534810000|2022-03-29 06:20:10|47260.1|47240.1|47265.2|47245.2|47265.2|47245.2|47258.9|47238.9|22
1648534820000|2022-03-29 06:20:20|47264|47244|47262.7|47242.7|47264|47244|47262.7|47242.7|0
1648534830000|2022-03-29 06:20:30|47263.9|47243.9|47261.4|47241.4|47263.9|47243.9|47258.9|47238.9|3
1648534840000|2022-03-29 06:20:40|47258.9|47238.9|47258.9|47238.9|47261.4|47241.4|47258.9|47238.9|0
1648534850000|2022-03-29 06:20:50|||||||||1
1648534860000|2022-03-29 06:21:00|47255.2|47235.2|47255.2|47235.2|47255.2|47235.2|47255.2|47235.2|22
1648534870000|2022-03-29 06:21:10|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|47257.7|47237.7|4
1648534880000|2022-03-29 06:21:20|47258.9|47238.9|47261.4|47241.4|47261.4|47241.4|47258.9|47238.9|2
1648534890000|2022-03-29 06:21:30|47260.1|47240.1|47258.9|47238.9|47260.2|47240.2|47258.9|47238.9|0
1648534900000|2022-03-29 06:21:40|||||||||1
1648534910000|2022-03-29 06:21:50|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|47262.7|47242.7|1
1648534920000|2022-03-29 06:22:00|47263.9|47243.9|47266.4|47246.4|47266.4|47246.4|47263.9|47243.9|0
1648534940000|2022-03-29 06:22:20|47263.9|47243.9|47268.9|47248.9|47268.9|47248.9|47263.9|47243.9|1
1648534950000|2022-03-29 06:22:30|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|6
1648534970000|2022-03-29 06:22:50|47276.4|47256.4|47278.9|47258.9|47280.1|47260.1|47276.4|47256.4|6
1648534980000|2022-03-29 06:23:00|47280.1|47260.1|47283.9|47263.9|47283.9|47263.9|47280.1|47260.1|1
1648534990000|2022-03-29 06:23:10|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|0
1648535000000|2022-03-29 06:23:20|47280.1|47260.1|47278.9|47258.9|47280.1|47260.1|47276.4|47256.4|14
1648535010000|2022-03-29 06:23:30|||||||||1
1648535020000|2022-03-29 06:23:40|47280.1|47260.1|47281.4|47261.4|47281.4|47261.4|47276.4|47256.4|9
1648535030000|2022-03-29 06:23:50|47282.7|47262.7|47282.7|47262.7|47282.7|47262.7|47281.4|47261.4|1
1648535040000|2022-03-29 06:24:00|47280.1|47260.1|47276.4|47256.4|47280.1|47260.1|47276.4|47256.4|5
1648535050000|2022-03-29 06:24:10|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|47275.1|47255.1|1
1648535060000|2022-03-29 06:24:20|47276.4|47256.4|47273.9|47253.9|47276.4|47256.4|47273.9|47253.9|2
1648535070000|2022-03-29 06:24:30|47275.1|47255.1|47276.4|47256.4|47276.4|47256.4|47275.1|47255.1|1
1648535080000|2022-03-29 06:24:40|47277.6|47257.6|47277.7|47257.7|47277.7|47257.7|47277.6|47257.6|4
1648535090000|2022-03-29 06:24:50|47277.6|47257.6|47273.9|47253.9|47278.9|47258.9|47273.9|47253.9|2
1648535100000|2022-03-29 06:25:00|47271.4|47251.4|47266.4|47246.4|47271.4|47251.4|47266.4|47246.4|2
1648535110000|2022-03-29 06:25:10|47265.2|47245.2|47261.4|47241.4|47265.2|47245.2|47261.4|47241.4|2
1648535120000|2022-03-29 06:25:20|47258.9|47238.9|47251.4|47231.4|47258.9|47238.9|47251.4|47231.4|3
1648535130000|2022-03-29 06:25:30|47249|47229|47247.6|47227.6|47249|47229|47247.6|47227.6|8
1648535140000|2022-03-29 06:25:40|47246.3|47226.3|47243.9|47223.9|47247.6|47227.6|47243.9|47223.9|2
1648535150000|2022-03-29 06:25:50|47242.7|47222.7|47241.4|47221.4|47242.7|47222.7|47241.4|47221.4|1
1648535160000|2022-03-29 06:26:00|47242.7|47222.7|47238.9|47218.9|47242.7|47222.7|47237.6|47217.6|1
1648535170000|2022-03-29 06:26:10|47237.6|47217.6|47231.4|47211.4|47238.9|47218.9|47231.4|47211.4|7
1648535190000|2022-03-29 06:26:30|47225.1|47205.1|47223.9|47203.9|47225.1|47205.1|47223.9|47203.9|0
1648535200000|2022-03-29 06:26:40|47222.6|47202.6|47222.6|47202.6|47222.6|47202.6|47220.2|47200.2|4
1648535210000|2022-03-29 06:26:50|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47220.1|47200.1|0
1648535220000|2022-03-29 06:27:00|||||||||4
1648535230000|2022-03-29 06:27:10|47220.1|47200.1|47218.9|47198.9|47220.1|47200.1|47218.9|47198.9|1
1648535240000|2022-03-29 06:27:20|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|2
1648535250000|2022-03-29 06:27:30|47223.9|47203.9|47226.4|47206.4|47226.4|47206.4|47223.9|47203.9|8
1648535270000|2022-03-29 06:27:50|47225.2|47205.2|47226.4|47206.4|47226.4|47206.4|47225.2|47205.2|1
1648535280000|2022-03-29 06:28:00|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|0
1648535290000|2022-03-29 06:28:10|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|3
1648535300000|2022-03-29 06:28:20|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|0
1648535310000|2022-03-29 06:28:30|47228.9|47208.9|47231.4|47211.4|47231.4|47211.4|47228.9|47208.9|0
1648535320000|2022-03-29 06:28:40|47228.9|47208.9|47233.9|47213.9|47233.9|47213.9|47228.9|47208.9|2
1648535350000|2022-03-29 06:29:10|47232.7|47212.7|47231.4|47211.4|47232.7|47212.7|47231.4|47211.4|0
1648535390000|2022-03-29 06:29:50|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|1
1648535400000|2022-03-29 06:30:00|47223.9|47203.9|47215.2|47195.2|47223.9|47203.9|47215.2|47195.2|1
1648535410000|2022-03-29 06:30:10|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|0
1648535420000|2022-03-29 06:30:20|47208.9|47188.9|47197.7|47177.7|47208.9|47188.9|47197.7|47177.7|7
1648535430000|2022-03-29 06:30:30|||||||||3
1648535460000|2022-03-29 06:31:00|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|1
1648535470000|2022-03-29 06:31:10|47196.4|47176.4|47193.9|47173.9|47196.4|47176.4|47193.9|47173.9|8
1648535480000|2022-03-29 06:31:20|47191.4|47171.4|47188.9|47168.9|47191.4|47171.4|47188.9|47168.9|2
1648535490000|2022-03-29 06:31:30|47187.6|47167.6|47183.8|47163.8|47187.6|47167.6|47183.8|47163.8|3
1648535500000|2022-03-29 06:31:40|47185.1|47165.1|47171.5|47151.5|47185.1|47165.1|47171.5|47151.5|7
1648535510000|2022-03-29 06:31:50|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|1
1648535520000|2022-03-29 06:32:00|47176.4|47156.4|47180.1|47160.1|47181.4|47161.4|47176.4|47156.4|3
1648535530000|2022-03-29 06:32:10|47181.4|47161.4|47186.4|47166.4|47186.4|47166.4|47181.4|47161.4|6
1648535550000|2022-03-29 06:32:30|||||||||1
1648535560000|2022-03-29 06:32:40|47187.6|47167.6|47188.9|47168.9|47188.9|47168.9|47187.6|47167.6|3
1648535570000|2022-03-29 06:32:50|47187.6|47167.6|47186.4|47166.4|47187.6|47167.6|47186.4|47166.4|1
1648535600000|2022-03-29 06:33:20|47187.7|47167.7|47186.4|47166.4|47187.7|47167.7|47186.4|47166.4|1
1648535610000|2022-03-29 06:33:30|47187.7|47167.7|47187.7|47167.7|47187.7|47167.7|47187.7|47167.7|0
1648535620000|2022-03-29 06:33:40|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|0
1648535640000|2022-03-29 06:34:00|47187.7|47167.7|47187.6|47167.6|47188.9|47168.9|47187.6|47167.6|0
1648535660000|2022-03-29 06:34:20|47191.4|47171.4|47191.4|47171.4|47191.4|47171.4|47191.4|47171.4|4
1648535670000|2022-03-29 06:34:30|47186.3|47166.3|47180.1|47160.1|47186.3|47166.3|47180.1|47160.1|3
1648535690000|2022-03-29 06:34:50|||||||||2
1648535700000|2022-03-29 06:35:00|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47177.6|47157.6|0
1648535710000|2022-03-29 06:35:10|47177.6|47157.6|47178.9|47158.9|47178.9|47158.9|47177.6|47157.6|2
1648535720000|2022-03-29 06:35:20|47177.6|47157.6|47176.4|47156.4|47178.9|47158.9|47176.4|47156.4|1
1648535730000|2022-03-29 06:35:30|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|0
1648535740000|2022-03-29 06:35:40|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|0
1648535770000|2022-03-29 06:36:10|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|47177.7|47157.7|0
1648535780000|2022-03-29 06:36:20|47178.9|47158.9|47182.6|47162.6|47185.1|47165.1|47178.9|47158.9|2
1648535790000|2022-03-29 06:36:30|47181.4|47161.4|47185.1|47165.1|47185.1|47165.1|47181.4|47161.4|2
1648535810000|2022-03-29 06:36:50|47187.6|47167.6|47187.6|47167.6|47187.6|47167.6|47182.6|47162.6|2
1648535820000|2022-03-29 06:37:00|||||||||1
1648535830000|2022-03-29 06:37:10|47190.1|47170.1|47195.1|47175.1|47195.1|47175.1|47190.1|47170.1|10
1648535840000|2022-03-29 06:37:20|||||||||2
1648535850000|2022-03-29 06:37:30|47197.5|47177.5|47200.1|47180.1|47200.1|47180.1|47197.5|47177.5|6
1648535860000|2022-03-29 06:37:40|47201.4|47181.4|47201.4|47181.4|47202.7|47182.7|47201.4|47181.4|1
1648535870000|2022-03-29 06:37:50|47202.7|47182.7|47201.4|47181.4|47202.7|47182.7|47201.4|47181.4|1
1648535890000|2022-03-29 06:38:10|||||||||1
1648535900000|2022-03-29 06:38:20|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|1
1648535910000|2022-03-29 06:38:30|47201.4|47181.4|47225.1|47205.1|47225.1|47205.1|47198.9|47178.9|5
1648535920000|2022-03-29 06:38:40|||||||||1
1648535930000|2022-03-29 06:38:50|||||||||2
1648535940000|2022-03-29 06:39:00|47226.3|47206.3|47227.6|47207.6|47227.6|47207.6|47226.3|47206.3|1
1648535950000|2022-03-29 06:39:10|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|47230.1|47210.1|1
1648535970000|2022-03-29 06:39:30|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|47228.9|47208.9|4
1648535990000|2022-03-29 06:39:50|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|1
1648536000000|2022-03-29 06:40:00|47224|47204|47221.4|47201.4|47224|47204|47221.4|47201.4|0
1648536010000|2022-03-29 06:40:10|47220.2|47200.2|47216.4|47196.4|47220.2|47200.2|47216.4|47196.4|1
1648536020000|2022-03-29 06:40:20|47215.2|47195.2|47208.9|47188.9|47215.2|47195.2|47208.9|47188.9|0
1648536030000|2022-03-29 06:40:30|||||||||1
1648536040000|2022-03-29 06:40:40|||||||||1
1648536060000|2022-03-29 06:41:00|||||||||1
1648536070000|2022-03-29 06:41:10|47210.1|47190.1|47211.4|47191.4|47211.4|47191.4|47210.1|47190.1|0
1648536090000|2022-03-29 06:41:30|47210.1|47190.1|47208.9|47188.9|47210.1|47190.1|47208.9|47188.9|1
1648536100000|2022-03-29 06:41:40|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|1
1648536120000|2022-03-29 06:42:00|47212.6|47192.6|47213.9|47193.9|47213.9|47193.9|47212.6|47192.6|1
1648536150000|2022-03-29 06:42:30|||||||||2
1648536180000|2022-03-29 06:43:00|47222.6|47202.6|47222.6|47202.6|47222.6|47202.6|47222.6|47202.6|3
1648536210000|2022-03-29 06:43:30|47223.9|47203.9|47221.4|47201.4|47223.9|47203.9|47221.4|47201.4|2
1648536240000|2022-03-29 06:44:00|||||||||1
1648536260000|2022-03-29 06:44:20|||||||||1
1648536270000|2022-03-29 06:44:30|||||||||3
1648536300000|2022-03-29 06:45:00|47223.9|47203.9|47223.9|47203.9|47226.4|47206.4|47222.7|47202.7|4
1648536310000|2022-03-29 06:45:10|47225.1|47205.1|47232.6|47212.6|47232.6|47212.6|47225.1|47205.1|14
1648536320000|2022-03-29 06:45:20|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|47233.8|47213.8|0
1648536330000|2022-03-29 06:45:30|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|47231.4|47211.4|1
1648536340000|2022-03-29 06:45:40|47232.6|47212.6|47230.1|47210.1|47232.6|47212.6|47230.1|47210.1|0
1648536370000|2022-03-29 06:46:10|47231.4|47211.4|47232.6|47212.6|47232.6|47212.6|47231.4|47211.4|0
1648536380000|2022-03-29 06:46:20|47231.4|47211.4|47233.9|47213.9|47233.9|47213.9|47231.4|47211.4|2
1648536390000|2022-03-29 06:46:30|47235.1|47215.1|47236.4|47216.4|47236.4|47216.4|47235.1|47215.1|0
1648536420000|2022-03-29 06:47:00|47240.1|47220.1|47245.1|47225.1|47245.1|47225.1|47240.1|47220.1|7
1648536430000|2022-03-29 06:47:10|47246.3|47226.3|47251.4|47231.4|47251.4|47231.4|47246.3|47226.3|1
1648536440000|2022-03-29 06:47:20|47257.7|47237.7|47271.4|47251.4|47271.4|47251.4|47257.7|47237.7|9
1648536460000|2022-03-29 06:47:40|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|47272.6|47252.6|0
1648536470000|2022-03-29 06:47:50|47276.4|47256.4|47283.9|47263.9|47283.9|47263.9|47276.4|47256.4|6
1648536480000|2022-03-29 06:48:00|47286.4|47266.4|47288.9|47268.9|47288.9|47268.9|47283.9|47263.9|2
1648536490000|2022-03-29 06:48:10|47290.1|47270.1|47302.7|47282.7|47302.7|47282.7|47290.1|47270.1|5
1648536500000|2022-03-29 06:48:20|47306.4|47286.4|47308.9|47288.9|47308.9|47288.9|47301.4|47281.4|6
1648536510000|2022-03-29 06:48:30|47310.1|47290.1|47318.9|47298.9|47318.9|47298.9|47310.1|47290.1|4
1648536520000|2022-03-29 06:48:40|47320.1|47300.1|47323.9|47303.9|47323.9|47303.9|47320.1|47300.1|3
1648536530000|2022-03-29 06:48:50|47327.7|47307.7|47327.7|47307.7|47327.7|47307.7|47327.7|47307.7|4
1648536540000|2022-03-29 06:49:00|47326.4|47306.4|47336.4|47316.4|47340.1|47320.1|47326.4|47306.4|6
1648536550000|2022-03-29 06:49:10|||||||||1
1648536560000|2022-03-29 06:49:20|47337.6|47317.6|47340.1|47320.1|47340.1|47320.1|47337.6|47317.6|2
1648536570000|2022-03-29 06:49:30|47359|47339|47366.4|47346.4|47373.9|47353.9|47358.9|47338.9|21
1648536580000|2022-03-29 06:49:40|47365.2|47345.2|47358.9|47338.9|47365.2|47345.2|47358.9|47338.9|3
1648536590000|2022-03-29 06:49:50|47360.2|47340.2|47356.4|47336.4|47360.2|47340.2|47356.4|47336.4|3
1648536600000|2022-03-29 06:50:00|47353.9|47333.9|47351.4|47331.4|47353.9|47333.9|47351.4|47331.4|4
1648536610000|2022-03-29 06:50:10|47348.9|47328.9|47329|47309|47348.9|47328.9|47329|47309|3
1648536620000|2022-03-29 06:50:20|47326.4|47306.4|47326.4|47306.4|47326.4|47306.4|47326.4|47306.4|0
1648536630000|2022-03-29 06:50:30|47325.2|47305.2|47321.5|47301.5|47325.2|47305.2|47321.5|47301.5|1
1648536640000|2022-03-29 06:50:40|47320.2|47300.2|47348.9|47328.9|47348.9|47328.9|47320.2|47300.2|10
1648536650000|2022-03-29 06:50:50|47343.9|47323.9|47336.4|47316.4|47343.9|47323.9|47335.1|47315.1|5
1648536660000|2022-03-29 06:51:00|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|47338.9|47318.9|3
1648536690000|2022-03-29 06:51:30|47336.4|47316.4|47333.9|47313.9|47336.4|47316.4|47333.9|47313.9|2
1648536710000|2022-03-29 06:51:50|47336.4|47316.4|47335.2|47315.2|47336.4|47316.4|47335.2|47315.2|4
1648536720000|2022-03-29 06:52:00|47331.5|47311.5|47323.9|47303.9|47331.5|47311.5|47323.9|47303.9|4
1648536740000|2022-03-29 06:52:20|47325.1|47305.1|47321.4|47301.4|47325.1|47305.1|47321.4|47301.4|4
1648536760000|2022-03-29 06:52:40|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|0
1648536770000|2022-03-29 06:52:50|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|1
1648536780000|2022-03-29 06:53:00|||||||||1
1648536790000|2022-03-29 06:53:10|||||||||2
1648536800000|2022-03-29 06:53:20|47312.6|47292.6|47310.1|47290.1|47312.6|47292.6|47310.1|47290.1|5
1648536820000|2022-03-29 06:53:40|47311.4|47291.4|47310.1|47290.1|47311.4|47291.4|47310.1|47290.1|0
1648536830000|2022-03-29 06:53:50|47311.4|47291.4|47307.6|47287.6|47312.6|47292.6|47307.6|47287.6|0
1648536840000|2022-03-29 06:54:00|47310.1|47290.1|47306.4|47286.4|47310.1|47290.1|47306.4|47286.4|2
1648536850000|2022-03-29 06:54:10|47305.1|47285.1|47305.1|47285.1|47305.1|47285.1|47305.1|47285.1|0
1648536860000|2022-03-29 06:54:20|47303.8|47283.8|47302.6|47282.6|47303.8|47283.8|47300.1|47280.1|5
1648536870000|2022-03-29 06:54:30|47303.9|47283.9|47302.6|47282.6|47303.9|47283.9|47300.1|47280.1|3
1648536880000|2022-03-29 06:54:40|47303.9|47283.9|47303.9|47283.9|47303.9|47283.9|47303.9|47283.9|0
1648536890000|2022-03-29 06:54:50|47305.1|47285.1|47312.6|47292.6|47312.6|47292.6|47305.1|47285.1|3
1648536930000|2022-03-29 06:55:30|47313.8|47293.8|47315.1|47295.1|47315.1|47295.1|47313.8|47293.8|1
1648536960000|2022-03-29 06:56:00|47313.8|47293.8|47315.1|47295.1|47315.1|47295.1|47313.8|47293.8|2
1648536980000|2022-03-29 06:56:20|||||||||1
1648536990000|2022-03-29 06:56:30|47313.8|47293.8|47312.6|47292.6|47313.8|47293.8|47312.6|47292.6|1
1648537000000|2022-03-29 06:56:40|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|47311.4|47291.4|1
1648537010000|2022-03-29 06:56:50|47310.2|47290.2|47298.9|47278.9|47310.2|47290.2|47297.6|47277.6|2
1648537020000|2022-03-29 06:57:00|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|0
1648537030000|2022-03-29 06:57:10|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47295|47275|0
1648537040000|2022-03-29 06:57:20|47295|47275|47295|47275|47296.3|47276.3|47295|47275|0
1648537050000|2022-03-29 06:57:30|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|0
1648537080000|2022-03-29 06:58:00|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|0
1648537090000|2022-03-29 06:58:10|||||||||1
1648537100000|2022-03-29 06:58:20|||||||||1
1648537110000|2022-03-29 06:58:30|47295.1|47275.1|47296.4|47276.4|47296.4|47276.4|47295.1|47275.1|0
1648537160000|2022-03-29 06:59:20|47297.6|47277.6|47300.2|47280.2|47300.2|47280.2|47297.6|47277.6|1
1648537170000|2022-03-29 06:59:30|47298.9|47278.9|47298.9|47278.9|47300.1|47280.1|47298.9|47278.9|1
1648537180000|2022-03-29 06:59:40|47300.1|47280.1|47298.9|47278.9|47301.4|47281.4|47298.9|47278.9|1
1648537190000|2022-03-29 06:59:50|47297.6|47277.6|47295.1|47275.1|47297.6|47277.6|47295.1|47275.1|2
1648537200000|2022-03-29 07:00:00|47291.4|47271.4|47280.2|47260.2|47291.4|47271.4|47280.2|47260.2|7
1648537210000|2022-03-29 07:00:10|47271.4|47251.4|47261.4|47241.4|47271.4|47251.4|47261.4|47241.4|3
1648537220000|2022-03-29 07:00:20|47258.9|47238.9|47237.6|47217.6|47258.9|47238.9|47237.6|47217.6|6
1648537230000|2022-03-29 07:00:30|47236.4|47216.4|47232.6|47212.6|47237.7|47217.7|47232.6|47212.6|2
1648537240000|2022-03-29 07:00:40|47233.9|47213.9|47235.1|47215.1|47235.1|47215.1|47233.9|47213.9|0
1648537250000|2022-03-29 07:00:50|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|0
1648537260000|2022-03-29 07:01:00|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|3
1648537270000|2022-03-29 07:01:10|47246.4|47226.4|47218.9|47198.9|47247.6|47227.6|47218.9|47198.9|5
1648537280000|2022-03-29 07:01:20|47211.4|47191.4|47208.9|47188.9|47211.4|47191.4|47208.9|47188.9|2
1648537290000|2022-03-29 07:01:30|47215.1|47195.1|47221.4|47201.4|47223.9|47203.9|47215.1|47195.1|8
1648537300000|2022-03-29 07:01:40|47223.9|47203.9|47225.2|47205.2|47225.2|47205.2|47223.9|47203.9|2
1648537310000|2022-03-29 07:01:50|47227.7|47207.7|47230.2|47210.2|47230.2|47210.2|47227.7|47207.7|1
1648537320000|2022-03-29 07:02:00|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|1
1648537330000|2022-03-29 07:02:10|47235.1|47215.1|47247.6|47227.6|47247.6|47227.6|47235.1|47215.1|3
1648537340000|2022-03-29 07:02:20|47248.8|47228.8|47261.4|47241.4|47261.4|47241.4|47248.8|47228.8|6
1648537350000|2022-03-29 07:02:30|47262.7|47242.7|47261.4|47241.4|47262.7|47242.7|47261.4|47241.4|3
1648537360000|2022-03-29 07:02:40|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|4
1648537380000|2022-03-29 07:03:00|47268.9|47248.9|47271.5|47251.5|47271.5|47251.5|47268.9|47248.9|3
1648537390000|2022-03-29 07:03:10|47270.2|47250.2|47274|47254|47274|47254|47270.2|47250.2|1
1648537400000|2022-03-29 07:03:20|47271.5|47251.5|47238.9|47218.9|47271.5|47251.5|47238.9|47218.9|6
1648537410000|2022-03-29 07:03:30|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|1
1648537420000|2022-03-29 07:03:40|47231.4|47211.4|47226.4|47206.4|47231.4|47211.4|47226.4|47206.4|2
1648537430000|2022-03-29 07:03:50|47222.6|47202.6|47213.9|47193.9|47222.6|47202.6|47213.9|47193.9|3
1648537440000|2022-03-29 07:04:00|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|1
1648537450000|2022-03-29 07:04:10|47202.7|47182.7|47197.9|47177.9|47202.7|47182.7|47195.2|47175.2|9
1648537470000|2022-03-29 07:04:30|47195.2|47175.2|47197.6|47177.6|47197.6|47177.6|47195.2|47175.2|2
1648537480000|2022-03-29 07:04:40|47200.1|47180.1|47197.6|47177.6|47200.1|47180.1|47195.1|47175.1|4
1648537490000|2022-03-29 07:04:50|47195.2|47175.2|47195.1|47175.1|47195.2|47175.2|47192.6|47172.6|1
1648537500000|2022-03-29 07:05:00|47196.4|47176.4|47182.7|47162.7|47196.4|47176.4|47182.7|47162.7|6
1648537510000|2022-03-29 07:05:10|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|3
1648537530000|2022-03-29 07:05:30|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|0
1648537540000|2022-03-29 07:05:40|47187.6|47167.6|47186.4|47166.4|47187.6|47167.6|47186.4|47166.4|1
1648537550000|2022-03-29 07:05:50|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|1
1648537560000|2022-03-29 07:06:00|47186.4|47166.4|47207.7|47187.7|47207.7|47187.7|47186.4|47166.4|1
1648537570000|2022-03-29 07:06:10|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|47213.9|47193.9|0
1648537580000|2022-03-29 07:06:20|47215.1|47195.1|47216.4|47196.4|47216.4|47196.4|47215.1|47195.1|0
1648537600000|2022-03-29 07:06:40|47218.8|47198.8|47221.4|47201.4|47221.4|47201.4|47218.8|47198.8|6
1648537610000|2022-03-29 07:06:50|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|1
1648537620000|2022-03-29 07:07:00|||||||||2
1648537630000|2022-03-29 07:07:10|47231.4|47211.4|47236.4|47216.4|47236.4|47216.4|47231.4|47211.4|5
1648537640000|2022-03-29 07:07:20|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|0
1648537650000|2022-03-29 07:07:30|47231.4|47211.4|47233.9|47213.9|47233.9|47213.9|47231.4|47211.4|2
1648537660000|2022-03-29 07:07:40|47232.7|47212.7|47231.4|47211.4|47232.7|47212.7|47231.4|47211.4|0
1648537670000|2022-03-29 07:07:50|47232.6|47212.6|47232.6|47212.6|47232.6|47212.6|47232.6|47212.6|0
1648537680000|2022-03-29 07:08:00|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|0
1648537690000|2022-03-29 07:08:10|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|47227.7|47207.7|1
1648537700000|2022-03-29 07:08:20|47222.7|47202.7|47221.4|47201.4|47222.7|47202.7|47221.4|47201.4|2
1648537710000|2022-03-29 07:08:30|||||||||20
1648537720000|2022-03-29 07:08:40|47222.7|47202.7|47224|47204|47224|47204|47222.7|47202.7|2
1648537730000|2022-03-29 07:08:50|47251.5|47231.5|47251.5|47231.5|47251.5|47231.5|47251.5|47231.5|4
1648537740000|2022-03-29 07:09:00|47245.4|47225.4|47244|47224|47245.4|47225.4|47244|47224|1
1648537760000|2022-03-29 07:09:20|47242.7|47222.7|47238.9|47218.9|47242.7|47222.7|47236.5|47216.5|4
1648537770000|2022-03-29 07:09:30|47237.7|47217.7|47229|47209|47237.7|47217.7|47229|47209|2
1648537780000|2022-03-29 07:09:40|47227.7|47207.7|47224|47204|47227.7|47207.7|47224|47204|0
1648537790000|2022-03-29 07:09:50|47222.7|47202.7|47220.4|47200.4|47222.7|47202.7|47220.4|47200.4|2
1648537800000|2022-03-29 07:10:00|47219|47199|47225.2|47205.2|47225.2|47205.2|47219|47199|7
1648537820000|2022-03-29 07:10:20|47224|47204|47224|47204|47224|47204|47224|47204|1
1648537830000|2022-03-29 07:10:30|47229|47209|47229|47209|47229|47209|47229|47209|4
1648537860000|2022-03-29 07:11:00|47226.4|47206.4|47221.5|47201.5|47226.4|47206.4|47221.5|47201.5|1
1648537870000|2022-03-29 07:11:10|47220.4|47200.4|47212.7|47192.7|47220.4|47200.4|47209|47189|8
1648537880000|2022-03-29 07:11:20|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|2
1648537890000|2022-03-29 07:11:30|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|47226.5|47206.5|0
1648537920000|2022-03-29 07:12:00|47224|47204|47224|47204|47224|47204|47224|47204|0
1648537930000|2022-03-29 07:12:10|47222.9|47202.9|47214|47194|47222.9|47202.9|47214|47194|0
1648537940000|2022-03-29 07:12:20|||||||||1
1648537950000|2022-03-29 07:12:30|47209|47189|47209|47189|47209|47189|47209|47189|3
1648537960000|2022-03-29 07:12:40|47207.9|47187.9|47206.5|47186.5|47207.9|47187.9|47206.5|47186.5|8
1648537970000|2022-03-29 07:12:50|47204|47184|47205.4|47185.4|47206.4|47186.4|47204|47184|6
1648537980000|2022-03-29 07:13:00|47207.7|47187.7|47209|47189|47209|47189|47207.7|47187.7|4
1648537990000|2022-03-29 07:13:10|47223.9|47203.9|47224|47204|47224|47204|47222.7|47202.7|22
1648538000000|2022-03-29 07:13:20|47226.5|47206.5|47224|47204|47226.5|47206.5|47224|47204|1
1648538010000|2022-03-29 07:13:30|47222.9|47202.9|47226.5|47206.5|47226.5|47206.5|47222.9|47202.9|5
1648538020000|2022-03-29 07:13:40|47229|47209|47229|47209|47229|47209|47229|47209|1
1648538030000|2022-03-29 07:13:50|47227.9|47207.9|47231.5|47211.5|47231.5|47211.5|47226.5|47206.5|2
1648538040000|2022-03-29 07:14:00|47229|47209|47219|47199|47229|47209|47219|47199|2
1648538070000|2022-03-29 07:14:30|47217.9|47197.9|47216.7|47196.7|47217.9|47197.9|47216.7|47196.7|3
1648538080000|2022-03-29 07:14:40|47215.5|47195.5|47210.4|47190.4|47215.5|47195.5|47210.4|47190.4|4
1648538090000|2022-03-29 07:14:50|47209|47189|47206.5|47186.5|47209|47189|47206.5|47186.5|1
1648538100000|2022-03-29 07:15:00|47209|47189|47209|47189|47209|47189|47209|47189|1
1648538110000|2022-03-29 07:15:10|47210.4|47190.4|47211.5|47191.5|47211.5|47191.5|47210.4|47190.4|0
1648538120000|2022-03-29 07:15:20|||||||||1
1648538130000|2022-03-29 07:15:30|47212.7|47192.7|47215.2|47195.2|47215.2|47195.2|47209|47189|5
1648538140000|2022-03-29 07:15:40|47216.4|47196.4|47230.2|47210.2|47230.2|47210.2|47216.4|47196.4|7
1648538160000|2022-03-29 07:16:00|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|11
1648538170000|2022-03-29 07:16:10|47229|47209|47226.5|47206.5|47229|47209|47224|47204|7
1648538180000|2022-03-29 07:16:20|47229|47209|47229|47209|47229|47209|47226.5|47206.5|16
1648538190000|2022-03-29 07:16:30|47232.7|47212.7|47233.9|47213.9|47237.7|47217.7|47232.7|47212.7|12
1648538200000|2022-03-29 07:16:40|47232.7|47212.7|47237.7|47217.7|47237.7|47217.7|47230.2|47210.2|9
1648538210000|2022-03-29 07:16:50|47239|47219|47241.5|47221.5|47241.5|47221.5|47239|47219|12
1648538220000|2022-03-29 07:17:00|47245.2|47225.2|47254|47234|47254|47234|47245.2|47225.2|10
1648538230000|2022-03-29 07:17:10|47256.5|47236.5|47254|47234|47256.5|47236.5|47254|47234|7
1648538240000|2022-03-29 07:17:20|47249|47229|47242.7|47222.7|47249|47229|47242.7|47222.7|2
1648538250000|2022-03-29 07:17:30|47241.5|47221.5|47228.9|47208.9|47241.5|47221.5|47228.9|47208.9|5
1648538260000|2022-03-29 07:17:40|47244|47224|47242.7|47222.7|47246.5|47226.5|47242.7|47222.7|10
1648538270000|2022-03-29 07:17:50|47244|47224|47241.5|47221.5|47244|47224|47241.5|47221.5|11
1648538280000|2022-03-29 07:18:00|47235.2|47215.2|47244|47224|47244|47224|47234|47214|18
1648538300000|2022-03-29 07:18:20|47241.5|47221.5|47239|47219|47241.5|47221.5|47236.5|47216.5|3
1648538310000|2022-03-29 07:18:30|47241.5|47221.5|47242.7|47222.7|47245.2|47225.2|47241.5|47221.5|2
1648538320000|2022-03-29 07:18:40|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|0
1648538330000|2022-03-29 07:18:50|||||||||1
1648538340000|2022-03-29 07:19:00|47249|47229|47249|47229|47249|47229|47249|47229|2
1648538400000|2022-03-29 07:20:00|47251.5|47231.5|47269|47249|47269|47249|47251.5|47231.5|8
1648538420000|2022-03-29 07:20:20|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|47270.2|47250.2|0
1648538430000|2022-03-29 07:20:30|47271.5|47251.5|47271.5|47251.5|47271.5|47251.5|47269|47249|2
1648538450000|2022-03-29 07:20:50|47274|47254|47281.5|47261.5|47281.5|47261.5|47274|47254|10
1648538460000|2022-03-29 07:21:00|47280.4|47260.4|47280.4|47260.4|47280.4|47260.4|47280.4|47260.4|2
1648538470000|2022-03-29 07:21:10|47276.5|47256.5|47290.4|47270.4|47290.4|47270.4|47271.5|47251.5|27
1648538480000|2022-03-29 07:21:20|47287.9|47267.9|47289|47269|47295.2|47275.2|47287.9|47267.9|7
1648538490000|2022-03-29 07:21:30|47291.5|47271.5|47291.5|47271.5|47291.5|47271.5|47289|47269|6
1648538500000|2022-03-29 07:21:40|47290.4|47270.4|47291.5|47271.5|47291.5|47271.5|47289|47269|24
1648538510000|2022-03-29 07:21:50|||||||||1
1648538520000|2022-03-29 07:22:00|47292.7|47272.7|47297.7|47277.7|47297.7|47277.7|47292.7|47272.7|3
1648538530000|2022-03-29 07:22:10|47299|47279|47299|47279|47301.5|47281.5|47299|47279|3
1648538540000|2022-03-29 07:22:20|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|7
1648538550000|2022-03-29 07:22:30|47295.4|47275.4|47299|47279|47299|47279|47295.2|47275.2|11
1648538560000|2022-03-29 07:22:40|47297.9|47277.9|47296.5|47276.5|47297.9|47277.9|47296.5|47276.5|10
1648538570000|2022-03-29 07:22:50|||||||||2
1648538580000|2022-03-29 07:23:00|||||||||1
1648538590000|2022-03-29 07:23:10|47297.9|47277.9|47301.5|47281.5|47301.5|47281.5|47296.5|47276.5|1
1648538600000|2022-03-29 07:23:20|47302.7|47282.7|47305.2|47285.2|47305.2|47285.2|47302.7|47282.7|6
1648538610000|2022-03-29 07:23:30|47304|47284|47301.5|47281.5|47305.2|47285.2|47301.5|47281.5|4
1648538620000|2022-03-29 07:23:40|47304|47284|47304|47284|47305.4|47285.4|47304|47284|4
1648538630000|2022-03-29 07:23:50|47305.4|47285.4|47306.5|47286.5|47306.5|47286.5|47304|47284|2
1648538640000|2022-03-29 07:24:00|47305.2|47285.2|47306.5|47286.5|47306.5|47286.5|47305.2|47285.2|2
1648538650000|2022-03-29 07:24:10|47305.2|47285.2|47299|47279|47305.2|47285.2|47297.7|47277.7|4
1648538660000|2022-03-29 07:24:20|47300.2|47280.2|47304|47284|47304|47284|47300.2|47280.2|0
1648538680000|2022-03-29 07:24:40|||||||||4
1648538690000|2022-03-29 07:24:50|47305.2|47285.2|47329|47309|47329|47309|47305.2|47285.2|11
1648538700000|2022-03-29 07:25:00|47327.9|47307.9|47331.5|47311.5|47331.5|47311.5|47326.5|47306.5|4
1648538710000|2022-03-29 07:25:10|47330.4|47310.4|47326.5|47306.5|47331.5|47311.5|47326.5|47306.5|5
1648538720000|2022-03-29 07:25:20|47327.9|47307.9|47325.4|47305.4|47327.9|47307.9|47325.4|47305.4|1
1648538730000|2022-03-29 07:25:30|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|1
1648538740000|2022-03-29 07:25:40|47319|47299|47316.5|47296.5|47319|47299|47316.5|47296.5|10
1648538750000|2022-03-29 07:25:50|47319.2|47299.2|47319|47299|47319.2|47299.2|47316.5|47296.5|2
1648538760000|2022-03-29 07:26:00|47322.9|47302.9|47320.2|47300.2|47322.9|47302.9|47320.2|47300.2|4
1648538770000|2022-03-29 07:26:10|||||||||1
1648538790000|2022-03-29 07:26:30|47319|47299|47317.7|47297.7|47319|47299|47317.7|47297.7|0
1648538800000|2022-03-29 07:26:40|47316.5|47296.5|47322.7|47302.7|47322.7|47302.7|47316.5|47296.5|4
1648538810000|2022-03-29 07:26:50|47323.9|47303.9|47321.5|47301.5|47323.9|47303.9|47321.5|47301.5|5
1648538820000|2022-03-29 07:27:00|47316.5|47296.5|47316.5|47296.5|47321.5|47301.5|47316.5|47296.5|3
1648538830000|2022-03-29 07:27:10|47321.5|47301.5|47319|47299|47321.5|47301.5|47319|47299|4
1648538840000|2022-03-29 07:27:20|47321.5|47301.5|47322.9|47302.9|47322.9|47302.9|47321.5|47301.5|10
1648538850000|2022-03-29 07:27:30|47321.5|47301.5|47317.9|47297.9|47321.5|47301.5|47317.9|47297.9|2
1648538860000|2022-03-29 07:27:40|47316.5|47296.5|47316.5|47296.5|47316.5|47296.5|47316.5|47296.5|0
1648538870000|2022-03-29 07:27:50|47315.2|47295.2|47316.5|47296.5|47316.5|47296.5|47315.2|47295.2|0
1648538880000|2022-03-29 07:28:00|47315.4|47295.4|47319|47299|47319|47299|47315.4|47295.4|2
1648538890000|2022-03-29 07:28:10|47317.9|47297.9|47312.9|47292.9|47317.9|47297.9|47312.9|47292.9|4
1648538900000|2022-03-29 07:28:20|47316.5|47296.5|47321.7|47301.7|47327.9|47307.9|47316.5|47296.5|4
1648538910000|2022-03-29 07:28:30|47320.4|47300.4|47321.5|47301.5|47321.5|47301.5|47320.4|47300.4|1
1648538920000|2022-03-29 07:28:40|47322.7|47302.7|47321.5|47301.5|47322.7|47302.7|47320.2|47300.2|6
1648538930000|2022-03-29 07:28:50|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|0
1648538940000|2022-03-29 07:29:00|47324|47304|47326.5|47306.5|47326.5|47306.5|47324|47304|2
1648538960000|2022-03-29 07:29:20|47324|47304|47309|47289|47324|47304|47309|47289|2
1648538970000|2022-03-29 07:29:30|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|1
1648538990000|2022-03-29 07:29:50|47306.5|47286.5|47306.5|47286.5|47306.5|47286.5|47305.4|47285.4|2
1648539000000|2022-03-29 07:30:00|47304|47284|47304|47284|47304|47284|47304|47284|3
1648539060000|2022-03-29 07:31:00|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|0
1648539080000|2022-03-29 07:31:20|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|0
1648539090000|2022-03-29 07:31:30|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|0
1648539100000|2022-03-29 07:31:40|47302.7|47282.7|47301.5|47281.5|47304|47284|47301.5|47281.5|3
1648539110000|2022-03-29 07:31:50|47294|47274|47294|47274|47294|47274|47292.7|47272.7|1
1648539120000|2022-03-29 07:32:00|47292.7|47272.7|47291.5|47271.5|47294|47274|47291.5|47271.5|2
1648539140000|2022-03-29 07:32:20|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|1
1648539150000|2022-03-29 07:32:30|47296.7|47276.7|47297.9|47277.9|47297.9|47277.9|47295.4|47275.4|0
1648539160000|2022-03-29 07:32:40|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|47301.5|47281.5|4
1648539170000|2022-03-29 07:32:50|47306.5|47286.5|47310.2|47290.2|47310.2|47290.2|47306.5|47286.5|3
1648539180000|2022-03-29 07:33:00|47309|47289|47321.5|47301.5|47324|47304|47306.5|47286.5|2
1648539200000|2022-03-29 07:33:20|47324|47304|47322.9|47302.9|47324|47304|47322.9|47302.9|1
1648539210000|2022-03-29 07:33:30|47324.2|47304.2|47322.9|47302.9|47324.2|47304.2|47322.9|47302.9|0
1648539220000|2022-03-29 07:33:40|||||||||26
1648539230000|2022-03-29 07:33:50|47321.5|47301.5|47314|47294|47321.5|47301.5|47314|47294|5
1648539240000|2022-03-29 07:34:00|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47314|47294|0
1648539250000|2022-03-29 07:34:10|47314|47294|47311.5|47291.5|47315.4|47295.4|47311.5|47291.5|1
1648539270000|2022-03-29 07:34:30|47312.9|47292.9|47311.5|47291.5|47312.9|47292.9|47311.5|47291.5|3
1648539280000|2022-03-29 07:34:40|47312.9|47292.9|47319|47299|47319|47299|47312.9|47292.9|1
1648539290000|2022-03-29 07:34:50|47321.7|47301.7|47324|47304|47324|47304|47321.7|47301.7|1
1648539300000|2022-03-29 07:35:00|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|0
1648539310000|2022-03-29 07:35:10|||||||||1
1648539320000|2022-03-29 07:35:20|47327.7|47307.7|47329|47309|47329|47309|47327.7|47307.7|0
1648539330000|2022-03-29 07:35:30|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|47326.5|47306.5|1
1648539340000|2022-03-29 07:35:40|47327.7|47307.7|47329|47309|47329|47309|47327.7|47307.7|0
1648539360000|2022-03-29 07:36:00|47330.2|47310.2|47354.2|47334.2|47354.2|47334.2|47330.2|47310.2|9
1648539370000|2022-03-29 07:36:10|47355.4|47335.4|47356.5|47336.5|47357.9|47337.9|47355.4|47335.4|1
1648539380000|2022-03-29 07:36:20|47351.7|47331.7|47349|47329|47351.7|47331.7|47349|47329|2
1648539400000|2022-03-29 07:36:40|47347.9|47327.9|47341.5|47321.5|47347.9|47327.9|47341.5|47321.5|4
1648539410000|2022-03-29 07:36:50|47340.4|47320.4|47336.7|47316.7|47340.4|47320.4|47336.7|47316.7|0
1648539420000|2022-03-29 07:37:00|47335.4|47315.4|47334|47314|47335.4|47315.4|47334|47314|0
1648539430000|2022-03-29 07:37:10|47324|47304|47324|47304|47324|47304|47324|47304|2
1648539440000|2022-03-29 07:37:20|||||||||1
1648539470000|2022-03-29 07:37:50|47321.5|47301.5|47321.5|47301.5|47321.5|47301.5|47321.5|47301.5|3
1648539500000|2022-03-29 07:38:20|47314.2|47294.2|47331.5|47311.5|47331.5|47311.5|47314|47294|22
1648539510000|2022-03-29 07:38:30|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|47327.9|47307.9|1
1648539520000|2022-03-29 07:38:40|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|3
1648539530000|2022-03-29 07:38:50|47326.5|47306.5|47319.2|47299.2|47326.5|47306.5|47319.2|47299.2|2
1648539540000|2022-03-29 07:39:00|47317.9|47297.9|47301.5|47281.5|47317.9|47297.9|47297.7|47277.7|23
1648539550000|2022-03-29 07:39:10|47300.4|47280.4|47296.5|47276.5|47301.5|47281.5|47295.2|47275.2|7
1648539560000|2022-03-29 07:39:20|||||||||3
1648539570000|2022-03-29 07:39:30|47297.9|47277.9|47305.2|47285.2|47305.2|47285.2|47297.9|47277.9|4
1648539580000|2022-03-29 07:39:40|47314|47294|47311.5|47291.5|47314|47294|47311.5|47291.5|4
1648539590000|2022-03-29 07:39:50|47304|47284|47305.2|47285.2|47305.2|47285.2|47303.9|47283.9|1
1648539600000|2022-03-29 07:40:00|47317.7|47297.7|47317.7|47297.7|47317.7|47297.7|47317.7|47297.7|6
1648539610000|2022-03-29 07:40:10|47316.4|47296.4|47309|47289|47316.4|47296.4|47309|47289|0
1648539620000|2022-03-29 07:40:20|47307.9|47287.9|47302.9|47282.9|47312.9|47292.9|47302.9|47282.9|8
1648539630000|2022-03-29 07:40:30|47304|47284|47304|47284|47304|47284|47304|47284|0
1648539640000|2022-03-29 07:40:40|47305.2|47285.2|47310.4|47290.4|47310.4|47290.4|47304|47284|6
1648539650000|2022-03-29 07:40:50|47311.5|47291.5|47312.7|47292.7|47312.7|47292.7|47311.5|47291.5|0
1648539660000|2022-03-29 07:41:00|47313.9|47293.9|47317.7|47297.7|47317.7|47297.7|47313.9|47293.9|1
1648539690000|2022-03-29 07:41:30|47318.9|47298.9|47317.7|47297.7|47318.9|47298.9|47317.7|47297.7|1
1648539700000|2022-03-29 07:41:40|47318.9|47298.9|47317.7|47297.7|47318.9|47298.9|47317.7|47297.7|0
1648539710000|2022-03-29 07:41:50|47318.9|47298.9|47295.4|47275.4|47318.9|47298.9|47293.9|47273.9|4
1648539720000|2022-03-29 07:42:00|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|0
1648539730000|2022-03-29 07:42:10|47297.7|47277.7|47295.2|47275.2|47304|47284|47295.2|47275.2|4
1648539740000|2022-03-29 07:42:20|47295.4|47275.4|47294|47274|47295.4|47275.4|47294|47274|0
1648539750000|2022-03-29 07:42:30|47296.5|47276.5|47294|47274|47296.5|47276.5|47294|47274|0
1648539760000|2022-03-29 07:42:40|47296.5|47276.5|47279|47259|47296.5|47276.5|47279|47259|4
1648539780000|2022-03-29 07:43:00|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|0
1648539790000|2022-03-29 07:43:10|47276.5|47256.5|47274|47254|47276.5|47256.5|47274|47254|1
1648539800000|2022-03-29 07:43:20|47275.2|47255.2|47276.5|47256.5|47276.5|47256.5|47275.2|47255.2|0
1648539810000|2022-03-29 07:43:30|47274|47254|47274|47254|47274|47254|47274|47254|1
1648539820000|2022-03-29 07:43:40|47271.5|47251.5|47267.9|47247.9|47271.5|47251.5|47267.9|47247.9|1
1648539830000|2022-03-29 07:43:50|47269|47249|47259|47239|47269|47249|47257.9|47237.9|1
1648539840000|2022-03-29 07:44:00|47264|47244|47261.5|47241.5|47264|47244|47261.5|47241.5|4
1648539850000|2022-03-29 07:44:10|47264|47244|47261.5|47241.5|47264|47244|47261.5|47241.5|1
1648539860000|2022-03-29 07:44:20|47262.7|47242.7|47266.5|47246.5|47266.5|47246.5|47262.7|47242.7|0
1648539870000|2022-03-29 07:44:30|47267.7|47247.7|47269|47249|47269|47249|47266.5|47246.5|4
1648539880000|2022-03-29 07:44:40|47267.9|47247.9|47266.5|47246.5|47267.9|47247.9|47266.5|47246.5|0
1648539890000|2022-03-29 07:44:50|47267.7|47247.7|47241.5|47221.5|47269|47249|47241.5|47221.5|8
1648539900000|2022-03-29 07:45:00|47239.2|47219.2|47237.9|47217.9|47239.2|47219.2|47236.5|47216.5|0
1648539910000|2022-03-29 07:45:10|47236.5|47216.5|47239|47219|47239|47219|47236.5|47216.5|0
1648539920000|2022-03-29 07:45:20|47236.5|47216.5|47236.5|47216.5|47240.2|47220.2|47231.5|47211.5|7
1648539930000|2022-03-29 07:45:30|47235.4|47215.4|47234|47214|47235.4|47215.4|47234|47214|1
1648539940000|2022-03-29 07:45:40|47235.2|47215.2|47237.7|47217.7|47237.7|47217.7|47234|47214|1
1648539950000|2022-03-29 07:45:50|47232.7|47212.7|47232.7|47212.7|47232.7|47212.7|47232.7|47212.7|0
1648539960000|2022-03-29 07:46:00|47231.5|47211.5|47234|47214|47234|47214|47231.5|47211.5|1
1648539970000|2022-03-29 07:46:10|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|0
1648539980000|2022-03-29 07:46:20|47239|47219|47244|47224|47244|47224|47239|47219|1
1648539990000|2022-03-29 07:46:30|47235.4|47215.4|47236.5|47216.5|47236.5|47216.5|47234|47214|2
1648540000000|2022-03-29 07:46:40|47237.9|47217.9|47235.4|47215.4|47237.9|47217.9|47234|47214|1
1648540010000|2022-03-29 07:46:50|47234|47214|47237.7|47217.7|47239|47219|47234|47214|0
1648540020000|2022-03-29 07:47:00|47234|47214|47234|47214|47234|47214|47234|47214|2
1648540030000|2022-03-29 07:47:10|47235.4|47215.4|47237.7|47217.7|47237.7|47217.7|47234|47214|2
1648540040000|2022-03-29 07:47:20|47240.2|47220.2|47242.7|47222.7|47242.7|47222.7|47240.2|47220.2|3
1648540050000|2022-03-29 07:47:30|47243.9|47223.9|47240.2|47220.2|47247.7|47227.7|47238.9|47218.9|1
1648540060000|2022-03-29 07:47:40|47238.9|47218.9|47236.5|47216.5|47240.2|47220.2|47236.5|47216.5|3
1648540070000|2022-03-29 07:47:50|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|1
1648540080000|2022-03-29 07:48:00|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47234|47214|0
1648540090000|2022-03-29 07:48:10|47239|47219|47234|47214|47239|47219|47234|47214|1
1648540110000|2022-03-29 07:48:30|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|1
1648540120000|2022-03-29 07:48:40|47230.4|47210.4|47230.2|47210.2|47231.5|47211.5|47230.2|47210.2|1
1648540130000|2022-03-29 07:48:50|47231.5|47211.5|47229|47209|47231.5|47211.5|47229|47209|1
1648540140000|2022-03-29 07:49:00|47226.5|47206.5|47226.5|47206.5|47229|47209|47226.5|47206.5|0
1648540150000|2022-03-29 07:49:10|||||||||1
1648540180000|2022-03-29 07:49:40|47225.4|47205.4|47224|47204|47225.4|47205.4|47224|47204|1
1648540190000|2022-03-29 07:49:50|47215.4|47195.4|47214|47194|47215.4|47195.4|47214|47194|1
1648540200000|2022-03-29 07:50:00|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|3
1648540210000|2022-03-29 07:50:10|47215.4|47195.4|47234|47214|47234|47214|47215.4|47195.4|8
1648540220000|2022-03-29 07:50:20|47236.7|47216.7|47236.7|47216.7|47238|47218|47236.7|47216.7|1
1648540230000|2022-03-29 07:50:30|47238|47218|47240.4|47220.4|47240.4|47220.4|47238|47218|0
1648540240000|2022-03-29 07:50:40|47239|47219|47235.2|47215.2|47239|47219|47235.2|47215.2|1
1648540250000|2022-03-29 07:50:50|47234|47214|47232.7|47212.7|47234|47214|47229|47209|0
1648540260000|2022-03-29 07:51:00|47234|47214|47235.4|47215.4|47236.7|47216.7|47234|47214|2
1648540270000|2022-03-29 07:51:10|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|47236.7|47216.7|0
1648540280000|2022-03-29 07:51:20|||||||||1
1648540290000|2022-03-29 07:51:30|47235.4|47215.4|47234.1|47214.1|47236.7|47216.7|47234.1|47214.1|3
1648540300000|2022-03-29 07:51:40|47232.9|47212.9|47231.6|47211.6|47232.9|47212.9|47231.6|47211.6|0
1648540310000|2022-03-29 07:51:50|47229.1|47209.1|47221.6|47201.6|47229.1|47209.1|47221.6|47201.6|3
1648540320000|2022-03-29 07:52:00|||||||||1
1648540330000|2022-03-29 07:52:10|47211.6|47191.6|47196.6|47176.6|47211.6|47191.6|47196.6|47176.6|17
1648540340000|2022-03-29 07:52:20|47195.2|47175.2|47205.4|47185.4|47205.4|47185.4|47195.2|47175.2|5
1648540350000|2022-03-29 07:52:30|47206.6|47186.6|47209.1|47189.1|47209.1|47189.1|47206.6|47186.6|2
1648540370000|2022-03-29 07:52:50|47210.2|47190.2|47205.2|47185.2|47210.4|47190.4|47205.2|47185.2|2
1648540380000|2022-03-29 07:53:00|47194.1|47174.1|47191.6|47171.6|47194.1|47174.1|47191.6|47171.6|7
1648540390000|2022-03-29 07:53:10|47190.4|47170.4|47191.6|47171.6|47191.6|47171.6|47190.2|47170.2|2
1648540410000|2022-03-29 07:53:30|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|0
1648540420000|2022-03-29 07:53:40|47191.6|47171.6|47192.7|47172.7|47192.7|47172.7|47191.6|47171.6|1
1648540430000|2022-03-29 07:53:50|47199.1|47179.1|47196.6|47176.6|47199.1|47179.1|47196.6|47176.6|4
1648540440000|2022-03-29 07:54:00|47201.6|47181.6|47201.6|47181.6|47201.6|47181.6|47199.1|47179.1|3
1648540450000|2022-03-29 07:54:10|47200.4|47180.4|47201.6|47181.6|47201.6|47181.6|47200.4|47180.4|2
1648540460000|2022-03-29 07:54:20|47206.6|47186.6|47215.2|47195.2|47215.2|47195.2|47206.6|47186.6|3
1648540470000|2022-03-29 07:54:30|47217.7|47197.7|47222.7|47202.7|47222.7|47202.7|47217.7|47197.7|0
1648540480000|2022-03-29 07:54:40|47224.1|47204.1|47224.1|47204.1|47224.1|47204.1|47221.6|47201.6|5
1648540490000|2022-03-29 07:54:50|47221.6|47201.6|47224.1|47204.1|47224.1|47204.1|47221.6|47201.6|0
1648540500000|2022-03-29 07:55:00|47222.9|47202.9|47214.1|47194.1|47222.9|47202.9|47214.1|47194.1|1
1648540510000|2022-03-29 07:55:10|47211.6|47191.6|47207.9|47187.9|47211.6|47191.6|47207.9|47187.9|0
1648540520000|2022-03-29 07:55:20|47209.1|47189.1|47209.1|47189.1|47210.4|47190.4|47206.6|47186.6|7
1648540530000|2022-03-29 07:55:30|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|47196.7|47176.7|1
1648540540000|2022-03-29 07:55:40|47194.1|47174.1|47156.6|47136.6|47194.1|47174.1|47156.6|47136.6|13
1648540550000|2022-03-29 07:55:50|47151.6|47131.6|47152.7|47132.7|47155.2|47135.2|47151.6|47131.6|9
1648540560000|2022-03-29 07:56:00|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|2
1648540570000|2022-03-29 07:56:10|47150.2|47130.2|47156.6|47136.6|47156.6|47136.6|47149.1|47129.1|5
1648540580000|2022-03-29 07:56:20|47154.1|47134.1|47149.1|47129.1|47154.1|47134.1|47149.1|47129.1|5
1648540590000|2022-03-29 07:56:30|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|3
1648540600000|2022-03-29 07:56:40|47160.2|47140.2|47169.1|47149.1|47169.1|47149.1|47160.2|47140.2|5
1648540610000|2022-03-29 07:56:50|47167.7|47147.7|47172.7|47152.7|47172.7|47152.7|47166.6|47146.6|2
1648540620000|2022-03-29 07:57:00|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|3
1648540630000|2022-03-29 07:57:10|47162.9|47142.9|47159.2|47139.2|47162.9|47142.9|47159.2|47139.2|1
1648540640000|2022-03-29 07:57:20|47156.6|47136.6|47172.7|47152.7|47172.7|47152.7|47156.6|47136.6|12
1648540650000|2022-03-29 07:57:30|47169.1|47149.1|47164.1|47144.1|47169.1|47149.1|47164.1|47144.1|3
1648540660000|2022-03-29 07:57:40|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|0
1648540670000|2022-03-29 07:57:50|47171.6|47151.6|47174.1|47154.1|47174.1|47154.1|47171.6|47151.6|3
1648540680000|2022-03-29 07:58:00|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|47175.2|47155.2|2
1648540690000|2022-03-29 07:58:10|||||||||2
1648540700000|2022-03-29 07:58:20|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|1
1648540710000|2022-03-29 07:58:30|47171.6|47151.6|47170.2|47150.2|47171.6|47151.6|47170.2|47150.2|2
1648540720000|2022-03-29 07:58:40|47169.1|47149.1|47162.7|47142.7|47169.1|47149.1|47162.7|47142.7|1
1648540740000|2022-03-29 07:59:00|47163.9|47143.9|47160.4|47140.4|47164.1|47144.1|47160.4|47140.4|3
1648540750000|2022-03-29 07:59:10|47160.2|47140.2|47157.7|47137.7|47162.7|47142.7|47157.7|47137.7|0
1648540760000|2022-03-29 07:59:20|47160.2|47140.2|47166.6|47146.6|47166.6|47146.6|47160.2|47140.2|3
1648540770000|2022-03-29 07:59:30|47164.1|47144.1|47164.1|47144.1|47166.6|47146.6|47164.1|47144.1|0
1648540780000|2022-03-29 07:59:40|47162.9|47142.9|47160.2|47140.2|47164.1|47144.1|47160.2|47140.2|1
1648540790000|2022-03-29 07:59:50|47159.1|47139.1|47164.1|47144.1|47164.1|47144.1|47159.1|47139.1|8
1648540800000|2022-03-29 08:00:00|47166.6|47146.6|47157.7|47137.7|47166.6|47146.6|47157.7|47137.7|6
1648540810000|2022-03-29 08:00:10|||||||||1
1648540820000|2022-03-29 08:00:20|47159.1|47139.1|47159.1|47139.1|47161.6|47141.6|47157.9|47137.9|1
1648540830000|2022-03-29 08:00:30|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|1
1648540840000|2022-03-29 08:00:40|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|47157.9|47137.9|11
1648540850000|2022-03-29 08:00:50|47160.4|47140.4|47164.1|47144.1|47165.4|47145.4|47160.4|47140.4|4
1648540860000|2022-03-29 08:01:00|47166.6|47146.6|47169.1|47149.1|47169.1|47149.1|47165.4|47145.4|1
1648540870000|2022-03-29 08:01:10|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|2
1648540880000|2022-03-29 08:01:20|47164.1|47144.1|47159.1|47139.1|47164.1|47144.1|47159.1|47139.1|4
1648540890000|2022-03-29 08:01:30|47160.2|47140.2|47159.1|47139.1|47161.6|47141.6|47159.1|47139.1|1
1648540910000|2022-03-29 08:01:50|||||||||1
1648540920000|2022-03-29 08:02:00|47156.6|47136.6|47157.9|47137.9|47159.1|47139.1|47156.6|47136.6|9
1648540930000|2022-03-29 08:02:10|47156.6|47136.6|47166.6|47146.6|47166.6|47146.6|47156.6|47136.6|1
1648540940000|2022-03-29 08:02:20|47167.7|47147.7|47174.1|47154.1|47174.1|47154.1|47167.7|47147.7|2
1648540950000|2022-03-29 08:02:30|47172.9|47152.9|47161.4|47141.4|47172.9|47152.9|47161.4|47141.4|4
1648540960000|2022-03-29 08:02:40|||||||||2
1648540970000|2022-03-29 08:02:50|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|47162.7|47142.7|3
1648540980000|2022-03-29 08:03:00|47161.6|47141.6|47161.6|47141.6|47164.1|47144.1|47161.6|47141.6|1
1648540990000|2022-03-29 08:03:10|||||||||2
1648541000000|2022-03-29 08:03:20|47160.2|47140.2|47165.2|47145.2|47165.2|47145.2|47160.2|47140.2|2
1648541010000|2022-03-29 08:03:30|47166.4|47146.4|47166.6|47146.6|47167.7|47147.7|47166.4|47146.4|2
1648541020000|2022-03-29 08:03:40|47172.7|47152.7|47181.4|47161.4|47186.6|47166.6|47172.7|47152.7|7
1648541040000|2022-03-29 08:04:00|||||||||1
1648541050000|2022-03-29 08:04:10|47177.7|47157.7|47179.1|47159.1|47179.1|47159.1|47177.7|47157.7|0
1648541060000|2022-03-29 08:04:20|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|0
1648541070000|2022-03-29 08:04:30|47185.2|47165.2|47187.7|47167.7|47187.7|47167.7|47185.2|47165.2|1
1648541080000|2022-03-29 08:04:40|47189.1|47169.1|47192.7|47172.7|47192.7|47172.7|47189.1|47169.1|0
1648541090000|2022-03-29 08:04:50|47197.7|47177.7|47200.4|47180.4|47200.4|47180.4|47197.7|47177.7|2
1648541100000|2022-03-29 08:05:00|47199.1|47179.1|47191.6|47171.6|47199.1|47179.1|47191.6|47171.6|9
1648541110000|2022-03-29 08:05:10|47190.4|47170.4|47191.6|47171.6|47191.6|47171.6|47186.6|47166.6|1
1648541130000|2022-03-29 08:05:30|||||||||1
1648541140000|2022-03-29 08:05:40|47190.4|47170.4|47187.9|47167.9|47190.4|47170.4|47187.9|47167.9|1
1648541150000|2022-03-29 08:05:50|47190.4|47170.4|47189.1|47169.1|47190.4|47170.4|47189.1|47169.1|1
1648541170000|2022-03-29 08:06:10|47187.9|47167.9|47186.6|47166.6|47189.1|47169.1|47186.6|47166.6|3
1648541180000|2022-03-29 08:06:20|47194.1|47174.1|47196.6|47176.6|47196.6|47176.6|47194.1|47174.1|2
1648541190000|2022-03-29 08:06:30|47195.4|47175.4|47191.6|47171.6|47195.4|47175.4|47191.6|47171.6|4
1648541200000|2022-03-29 08:06:40|47194.1|47174.1|47191.6|47171.6|47194.1|47174.1|47191.6|47171.6|11
1648541210000|2022-03-29 08:06:50|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|47194.1|47174.1|0
1648541220000|2022-03-29 08:07:00|47195.2|47175.2|47201.6|47181.6|47205.2|47185.2|47195.2|47175.2|18
1648541230000|2022-03-29 08:07:10|47199.1|47179.1|47201.6|47181.6|47204.1|47184.1|47199.1|47179.1|4
1648541240000|2022-03-29 08:07:20|47200.4|47180.4|47204.1|47184.1|47204.1|47184.1|47200.2|47180.2|22
1648541250000|2022-03-29 08:07:30|47205.2|47185.2|47207.7|47187.7|47207.7|47187.7|47205.2|47185.2|3
1648541260000|2022-03-29 08:07:40|||||||||2
1648541270000|2022-03-29 08:07:50|||||||||3
1648541280000|2022-03-29 08:08:00|47208.9|47188.9|47207.7|47187.7|47208.9|47188.9|47207.7|47187.7|1
1648541290000|2022-03-29 08:08:10|47210.2|47190.2|47208.9|47188.9|47211.4|47191.4|47208.9|47188.9|21
1648541300000|2022-03-29 08:08:20|47210.1|47190.1|47208.9|47188.9|47211.4|47191.4|47208.9|47188.9|9
1648541310000|2022-03-29 08:08:30|47210.1|47190.1|47214.1|47194.1|47215.2|47195.2|47210.1|47190.1|3
1648541320000|2022-03-29 08:08:40|47215.2|47195.2|47219.1|47199.1|47219.1|47199.1|47215.2|47195.2|21
1648541330000|2022-03-29 08:08:50|47220.4|47200.4|47226.6|47206.6|47226.6|47206.6|47219.1|47199.1|9
1648541340000|2022-03-29 08:09:00|47227.7|47207.7|47229.1|47209.1|47229.1|47209.1|47227.7|47207.7|2
1648541350000|2022-03-29 08:09:10|47230.2|47210.2|47229.1|47209.1|47230.2|47210.2|47229.1|47209.1|2
1648541360000|2022-03-29 08:09:20|47227.9|47207.9|47221.6|47201.6|47227.9|47207.9|47221.6|47201.6|3
1648541370000|2022-03-29 08:09:30|47220.4|47200.4|47216.6|47196.6|47220.4|47200.4|47216.6|47196.6|1
1648541380000|2022-03-29 08:09:40|47217.7|47197.7|47219.1|47199.1|47219.1|47199.1|47216.6|47196.6|2
1648541390000|2022-03-29 08:09:50|47220.4|47200.4|47224.1|47204.1|47224.1|47204.1|47220.4|47200.4|4
1648541400000|2022-03-29 08:10:00|47225.2|47205.2|47226.6|47206.6|47226.6|47206.6|47225.2|47205.2|3
1648541410000|2022-03-29 08:10:10|47227.9|47207.9|47226.6|47206.6|47229.1|47209.1|47226.6|47206.6|6
1648541420000|2022-03-29 08:10:20|||||||||6
1648541430000|2022-03-29 08:10:30|47224.1|47204.1|47221.6|47201.6|47226.6|47206.6|47221.6|47201.6|7
1648541440000|2022-03-29 08:10:40|47220.4|47200.4|47216.6|47196.6|47221.6|47201.6|47216.6|47196.6|4
1648541450000|2022-03-29 08:10:50|||||||||5
1648541460000|2022-03-29 08:11:00|47215.4|47195.4|47207.7|47187.7|47215.4|47195.4|47204.1|47184.1|7
1648541470000|2022-03-29 08:11:10|47205.2|47185.2|47209.1|47189.1|47209.1|47189.1|47204.1|47184.1|6
1648541480000|2022-03-29 08:11:20|47206.6|47186.6|47170.4|47150.4|47206.6|47186.6|47170.4|47150.4|21
1648541490000|2022-03-29 08:11:30|47166.6|47146.6|47161.6|47141.6|47166.6|47146.6|47161.6|47141.6|7
1648541500000|2022-03-29 08:11:40|47160.4|47140.4|47159.1|47139.1|47160.4|47140.4|47159.1|47139.1|4
1648541510000|2022-03-29 08:11:50|47156.6|47136.6|47164.1|47144.1|47164.1|47144.1|47156.6|47136.6|16
1648541520000|2022-03-29 08:12:00|47161.6|47141.6|47159.1|47139.1|47161.6|47141.6|47159.1|47139.1|6
1648541530000|2022-03-29 08:12:10|47157.9|47137.9|47159.1|47139.1|47159.1|47139.1|47156.6|47136.6|6
1648541540000|2022-03-29 08:12:20|47157.9|47137.9|47134.1|47114.1|47159.1|47139.1|47134.1|47114.1|17
1648541550000|2022-03-29 08:12:30|47129.2|47109.2|47129.1|47109.1|47129.2|47109.2|47114.2|47094.2|9
1648541560000|2022-03-29 08:12:40|47130.4|47110.4|47124.1|47104.1|47131.6|47111.6|47124.1|47104.1|2
1648541570000|2022-03-29 08:12:50|47121.6|47101.6|47124.1|47104.1|47126.6|47106.6|47121.6|47101.6|2
1648541580000|2022-03-29 08:13:00|47122.9|47102.9|47116.6|47096.6|47122.9|47102.9|47116.6|47096.6|2
1648541590000|2022-03-29 08:13:10|47115.4|47095.4|47114.2|47094.2|47115.4|47095.4|47114.2|47094.2|1
1648541600000|2022-03-29 08:13:20|47113|47093|47111.7|47091.7|47113|47093|47111.7|47091.7|1
1648541610000|2022-03-29 08:13:30|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|7
1648541620000|2022-03-29 08:13:40|47105.4|47085.4|47109.1|47089.1|47109.1|47089.1|47104.1|47084.1|5
1648541630000|2022-03-29 08:13:50|47111.6|47091.6|47114.1|47094.1|47114.1|47094.1|47109.1|47089.1|1
1648541640000|2022-03-29 08:14:00|47115.2|47095.2|47116.6|47096.6|47116.6|47096.6|47115.2|47095.2|0
1648541650000|2022-03-29 08:14:10|47115.4|47095.4|47122.9|47102.9|47125.4|47105.4|47114.1|47094.1|3
1648541660000|2022-03-29 08:14:20|47124.1|47104.1|47127.9|47107.9|47129.1|47109.1|47124.1|47104.1|2
1648541670000|2022-03-29 08:14:30|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|1
1648541680000|2022-03-29 08:14:40|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|0
1648541690000|2022-03-29 08:14:50|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47124.1|47104.1|3
1648541700000|2022-03-29 08:15:00|47127.7|47107.7|47126.6|47106.6|47127.7|47107.7|47126.6|47106.6|1
1648541710000|2022-03-29 08:15:10|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|0
1648541720000|2022-03-29 08:15:20|47127.9|47107.9|47126.6|47106.6|47127.9|47107.9|47126.6|47106.6|0
1648541730000|2022-03-29 08:15:30|47120.2|47100.2|47121.6|47101.6|47121.6|47101.6|47120.2|47100.2|0
1648541750000|2022-03-29 08:15:50|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|0
1648541760000|2022-03-29 08:16:00|47121.6|47101.6|47121.6|47101.6|47121.6|47101.6|47120.4|47100.4|0
1648541770000|2022-03-29 08:16:10|47116.6|47096.6|47109.1|47089.1|47116.6|47096.6|47109.1|47089.1|4
1648541780000|2022-03-29 08:16:20|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|47106.6|47086.6|2
1648541800000|2022-03-29 08:16:40|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|47101.6|47081.6|7
1648541820000|2022-03-29 08:17:00|47102.7|47082.7|47104.1|47084.1|47104.1|47084.1|47102.7|47082.7|2
1648541830000|2022-03-29 08:17:10|47106.6|47086.6|47102.7|47082.7|47106.6|47086.6|47102.7|47082.7|5
1648541850000|2022-03-29 08:17:30|47097.9|47077.9|47104.1|47084.1|47104.1|47084.1|47097.9|47077.9|5
1648541860000|2022-03-29 08:17:40|47105.2|47085.2|47105.4|47085.4|47106.6|47086.6|47105.2|47085.2|1
1648541870000|2022-03-29 08:17:50|47104.2|47084.2|47101.6|47081.6|47104.2|47084.2|47101.6|47081.6|0
1648541880000|2022-03-29 08:18:00|47105.2|47085.2|47107.7|47087.7|47107.7|47087.7|47105.2|47085.2|2
1648541890000|2022-03-29 08:18:10|47104.1|47084.1|47104.1|47084.1|47109.1|47089.1|47104.1|47084.1|0
1648541900000|2022-03-29 08:18:20|47105.2|47085.2|47111.6|47091.6|47111.6|47091.6|47105.2|47085.2|0
1648541910000|2022-03-29 08:18:30|47112.7|47092.7|47113.9|47093.9|47113.9|47093.9|47112.7|47092.7|0
1648541920000|2022-03-29 08:18:40|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|0
1648541930000|2022-03-29 08:18:50|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|47120.2|47100.2|2
1648541940000|2022-03-29 08:19:00|47121.4|47101.4|47126.6|47106.6|47126.6|47106.6|47121.4|47101.4|1
1648541950000|2022-03-29 08:19:10|47125.2|47105.2|47134.1|47114.1|47135.2|47115.2|47125.2|47105.2|1
1648541960000|2022-03-29 08:19:20|47135.4|47115.4|47136.6|47116.6|47136.6|47116.6|47135.4|47115.4|0
1648541970000|2022-03-29 08:19:30|47137.7|47117.7|47136.6|47116.6|47139.1|47119.1|47136.6|47116.6|1
1648541990000|2022-03-29 08:19:50|47137.7|47117.7|47130.4|47110.4|47137.7|47117.7|47130.4|47110.4|2
1648542000000|2022-03-29 08:20:00|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|1
1648542010000|2022-03-29 08:20:10|47132.7|47112.7|47131.6|47111.6|47132.7|47112.7|47131.6|47111.6|5
1648542020000|2022-03-29 08:20:20|47132.9|47112.9|47136.6|47116.6|47136.6|47116.6|47132.9|47112.9|0
1648542060000|2022-03-29 08:21:00|47139.1|47119.1|47141.6|47121.6|47141.6|47121.6|47139.1|47119.1|3
1648542090000|2022-03-29 08:21:30|47147.7|47127.7|47150.4|47130.4|47150.4|47130.4|47147.7|47127.7|10
1648542100000|2022-03-29 08:21:40|47151.6|47131.6|47150.4|47130.4|47152.9|47132.9|47150.4|47130.4|2
1648542110000|2022-03-29 08:21:50|||||||||1
1648542120000|2022-03-29 08:22:00|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|0
1648542140000|2022-03-29 08:22:20|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|2
1648542150000|2022-03-29 08:22:30|47154.2|47134.2|47136.6|47116.6|47154.2|47134.2|47136.6|47116.6|6
1648542160000|2022-03-29 08:22:40|47135.2|47115.2|47131.4|47111.4|47135.2|47115.2|47131.4|47111.4|0
1648542170000|2022-03-29 08:22:50|47133.9|47113.9|47135.2|47115.2|47135.2|47115.2|47133.9|47113.9|1
1648542180000|2022-03-29 08:23:00|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|0
1648542190000|2022-03-29 08:23:10|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|0
1648542200000|2022-03-29 08:23:20|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|0
1648542210000|2022-03-29 08:23:30|47135.2|47115.2|47149.1|47129.1|47150.4|47130.4|47135.2|47115.2|2
1648542270000|2022-03-29 08:24:30|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|47146.6|47126.6|5
1648542280000|2022-03-29 08:24:40|47142.9|47122.9|47139.1|47119.1|47142.9|47122.9|47139.1|47119.1|1
1648542290000|2022-03-29 08:24:50|47141.6|47121.6|47142.9|47122.9|47142.9|47122.9|47141.6|47121.6|1
1648542300000|2022-03-29 08:25:00|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|47144.2|47124.2|0
1648542310000|2022-03-29 08:25:10|47142.9|47122.9|47141.6|47121.6|47144.2|47124.2|47141.6|47121.6|0
1648542320000|2022-03-29 08:25:20|47140.2|47120.2|47138.9|47118.9|47140.2|47120.2|47138.9|47118.9|0
1648542330000|2022-03-29 08:25:30|47140.2|47120.2|47137.7|47117.7|47140.2|47120.2|47137.7|47117.7|0
1648542340000|2022-03-29 08:25:40|47135.2|47115.2|47139.1|47119.1|47139.1|47119.1|47134.1|47114.1|0
1648542350000|2022-03-29 08:25:50|47134.1|47114.1|47126.6|47106.6|47134.1|47114.1|47126.6|47106.6|1
1648542360000|2022-03-29 08:26:00|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|47127.7|47107.7|0
1648542370000|2022-03-29 08:26:10|47127.9|47107.9|47126.6|47106.6|47127.9|47107.9|47126.6|47106.6|0
1648542380000|2022-03-29 08:26:20|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|1
1648542400000|2022-03-29 08:26:40|47122.9|47102.9|47121.6|47101.6|47122.9|47102.9|47121.6|47101.6|1
1648542420000|2022-03-29 08:27:00|47120.4|47100.4|47121.7|47101.7|47121.7|47101.7|47119.1|47099.1|9
1648542440000|2022-03-29 08:27:20|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|47129.2|47109.2|1
1648542460000|2022-03-29 08:27:40|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|0
1648542470000|2022-03-29 08:27:50|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|4
1648542480000|2022-03-29 08:28:00|47137.7|47117.7|47145.4|47125.4|47145.4|47125.4|47137.7|47117.7|0
1648542500000|2022-03-29 08:28:20|47146.6|47126.6|47144.1|47124.1|47169.1|47149.1|47144.1|47124.1|15
1648542510000|2022-03-29 08:28:30|47142.9|47122.9|47139.1|47119.1|47142.9|47122.9|47139.1|47119.1|0
1648542530000|2022-03-29 08:28:50|47136.4|47116.4|47137.7|47117.7|47137.7|47117.7|47135.4|47115.4|6
1648542540000|2022-03-29 08:29:00|47139.1|47119.1|47136.6|47116.6|47139.1|47119.1|47136.6|47116.6|2
1648542550000|2022-03-29 08:29:10|47134.1|47114.1|47129.1|47109.1|47134.1|47114.1|47129.1|47109.1|1
1648542560000|2022-03-29 08:29:20|47131.4|47111.4|47134.1|47114.1|47134.1|47114.1|47131.4|47111.4|0
1648542590000|2022-03-29 08:29:50|47135.4|47115.4|47131.6|47111.6|47135.4|47115.4|47131.6|47111.6|2
1648542600000|2022-03-29 08:30:00|47129.2|47109.2|47134.1|47114.1|47134.1|47114.1|47126.6|47106.6|0
1648542610000|2022-03-29 08:30:10|47130.4|47110.4|47129.1|47109.1|47130.4|47110.4|47129.1|47109.1|0
1648542620000|2022-03-29 08:30:20|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|0
1648542630000|2022-03-29 08:30:30|47129.1|47109.1|47130.2|47110.2|47131.6|47111.6|47129.1|47109.1|2
1648542640000|2022-03-29 08:30:40|47134.1|47114.1|47144.1|47124.1|47144.1|47124.1|47134.1|47114.1|1
1648542650000|2022-03-29 08:30:50|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|3
1648542670000|2022-03-29 08:31:10|47136.6|47116.6|47129.1|47109.1|47136.6|47116.6|47129.1|47109.1|5
1648542680000|2022-03-29 08:31:20|||||||||1
1648542700000|2022-03-29 08:31:40|47130.2|47110.2|47139.1|47119.1|47139.1|47119.1|47130.2|47110.2|2
1648542710000|2022-03-29 08:31:50|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|0
1648542720000|2022-03-29 08:32:00|47134.1|47114.1|47137.7|47117.7|47137.7|47117.7|47134.1|47114.1|2
1648542730000|2022-03-29 08:32:10|47140.2|47120.2|47141.6|47121.6|47141.6|47121.6|47140.2|47120.2|0
1648542740000|2022-03-29 08:32:20|47142.7|47122.7|47144.1|47124.1|47144.1|47124.1|47142.7|47122.7|0
1648542750000|2022-03-29 08:32:30|47142.9|47122.9|47135.5|47115.5|47142.9|47122.9|47135.5|47115.5|2
1648542760000|2022-03-29 08:32:40|47131.7|47111.7|47127.9|47107.9|47131.7|47111.7|47127.9|47107.9|0
1648542770000|2022-03-29 08:32:50|47125.4|47105.4|47116.6|47096.6|47125.4|47105.4|47115.2|47095.2|3
1648542780000|2022-03-29 08:33:00|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|1
1648542790000|2022-03-29 08:33:10|47119.1|47099.1|47119.1|47099.1|47121.6|47101.6|47119.1|47099.1|5
1648542800000|2022-03-29 08:33:20|47120.2|47100.2|47116.6|47096.6|47121.6|47101.6|47116.6|47096.6|3
1648542810000|2022-03-29 08:33:30|47115.2|47095.2|47126.6|47106.6|47126.6|47106.6|47115.2|47095.2|1
1648542820000|2022-03-29 08:33:40|||||||||1
1648542870000|2022-03-29 08:34:30|47127.7|47107.7|47134.1|47114.1|47134.1|47114.1|47127.7|47107.7|2
1648542880000|2022-03-29 08:34:40|47135.4|47115.4|47139.1|47119.1|47139.1|47119.1|47135.4|47115.4|2
1648542890000|2022-03-29 08:34:50|47140.4|47120.4|47141.6|47121.6|47141.6|47121.6|47139.1|47119.1|0
1648542900000|2022-03-29 08:35:00|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|2
1648542920000|2022-03-29 08:35:20|47147.7|47127.7|47147.7|47127.7|47151.6|47131.6|47147.7|47127.7|5
1648542940000|2022-03-29 08:35:40|47148.9|47128.9|47147.7|47127.7|47150.2|47130.2|47147.7|47127.7|0
1648542950000|2022-03-29 08:35:50|47150.2|47130.2|47150.2|47130.2|47150.2|47130.2|47147.7|47127.7|2
1648542960000|2022-03-29 08:36:00|47151.6|47131.6|47156.6|47136.6|47156.6|47136.6|47151.6|47131.6|4
1648542970000|2022-03-29 08:36:10|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|47157.9|47137.9|2
1648542980000|2022-03-29 08:36:20|47167.7|47147.7|47172.7|47152.7|47172.7|47152.7|47167.7|47147.7|4
1648542990000|2022-03-29 08:36:30|47171.6|47151.6|47171.6|47151.6|47174.1|47154.1|47171.6|47151.6|0
1648543000000|2022-03-29 08:36:40|47174.1|47154.1|47176.6|47156.6|47176.6|47156.6|47174.1|47154.1|0
1648543010000|2022-03-29 08:36:50|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|1
1648543020000|2022-03-29 08:37:00|47172.7|47152.7|47174.1|47154.1|47175.4|47155.4|47172.7|47152.7|2
1648543030000|2022-03-29 08:37:10|47176.6|47156.6|47176.6|47156.6|47176.6|47156.6|47176.6|47156.6|1
1648543040000|2022-03-29 08:37:20|47189.1|47169.1|47191.6|47171.6|47191.6|47171.6|47189.1|47169.1|2
1648543060000|2022-03-29 08:37:40|47190.4|47170.4|47184.1|47164.1|47190.4|47170.4|47184.1|47164.1|1
1648543070000|2022-03-29 08:37:50|47182.9|47162.9|47174.1|47154.1|47182.9|47162.9|47174.1|47154.1|2
1648543080000|2022-03-29 08:38:00|47172.7|47152.7|47169.1|47149.1|47174.1|47154.1|47169.1|47149.1|1
1648543090000|2022-03-29 08:38:10|47164.1|47144.1|47162.7|47142.7|47164.1|47144.1|47162.7|47142.7|1
1648543100000|2022-03-29 08:38:20|47150.4|47130.4|47151.6|47131.6|47151.6|47131.6|47150.4|47130.4|3
1648543110000|2022-03-29 08:38:30|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|0
1648543130000|2022-03-29 08:38:50|47152.9|47132.9|47154.1|47134.1|47154.1|47134.1|47151.6|47131.6|0
1648543140000|2022-03-29 08:39:00|47151.6|47131.6|47151.6|47131.6|47154.1|47134.1|47151.6|47131.6|0
1648543150000|2022-03-29 08:39:10|47152.7|47132.7|47154.1|47134.1|47154.1|47134.1|47152.7|47132.7|1
1648543160000|2022-03-29 08:39:20|47155.4|47135.4|47160.4|47140.4|47160.4|47140.4|47154.1|47134.1|1
1648543170000|2022-03-29 08:39:30|47159.1|47139.1|47156.6|47136.6|47159.1|47139.1|47156.6|47136.6|0
1648543200000|2022-03-29 08:40:00|47154.1|47134.1|47126.6|47106.6|47154.1|47134.1|47126.6|47106.6|7
1648543210000|2022-03-29 08:40:10|47132.9|47112.9|47131.6|47111.6|47135.4|47115.4|47131.6|47111.6|3
1648543220000|2022-03-29 08:40:20|47130.4|47110.4|47129.1|47109.1|47130.4|47110.4|47124.1|47104.1|0
1648543230000|2022-03-29 08:40:30|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|47134.1|47114.1|0
1648543240000|2022-03-29 08:40:40|47132.9|47112.9|47130.4|47110.4|47132.9|47112.9|47130.4|47110.4|1
1648543250000|2022-03-29 08:40:50|47131.6|47111.6|47134.1|47114.1|47134.1|47114.1|47131.6|47111.6|0
1648543270000|2022-03-29 08:41:10|47132.9|47112.9|47134.1|47114.1|47134.1|47114.1|47132.9|47112.9|1
1648543290000|2022-03-29 08:41:30|47132.9|47112.9|47129.1|47109.1|47132.9|47112.9|47129.1|47109.1|0
1648543310000|2022-03-29 08:41:50|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|47124.1|47104.1|3
1648543320000|2022-03-29 08:42:00|47126.6|47106.6|47129.1|47109.1|47129.1|47109.1|47126.6|47106.6|2
1648543330000|2022-03-29 08:42:10|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|47131.6|47111.6|0
1648543340000|2022-03-29 08:42:20|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|1
1648543350000|2022-03-29 08:42:30|47134.1|47114.1|47131.6|47111.6|47134.1|47114.1|47131.6|47111.6|3
1648543370000|2022-03-29 08:42:50|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|47135.2|47115.2|0
1648543380000|2022-03-29 08:43:00|47134.1|47114.1|47134.1|47114.1|47139.1|47119.1|47134.1|47114.1|3
1648543390000|2022-03-29 08:43:10|47139.1|47119.1|47144.1|47124.1|47144.1|47124.1|47139.1|47119.1|0
1648543400000|2022-03-29 08:43:20|47139.1|47119.1|47144.1|47124.1|47144.1|47124.1|47139.1|47119.1|0
1648543420000|2022-03-29 08:43:40|47139.1|47119.1|47141.6|47121.6|47141.6|47121.6|47139.1|47119.1|2
1648543430000|2022-03-29 08:43:50|47140.4|47120.4|47136.6|47116.6|47140.4|47120.4|47136.6|47116.6|1
1648543440000|2022-03-29 08:44:00|||||||||1
1648543450000|2022-03-29 08:44:10|47137.7|47117.7|47140.4|47120.4|47140.4|47120.4|47137.7|47117.7|2
1648543460000|2022-03-29 08:44:20|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|0
1648543470000|2022-03-29 08:44:30|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|3
1648543500000|2022-03-29 08:45:00|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|47141.6|47121.6|2
1648543510000|2022-03-29 08:45:10|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|2
1648543520000|2022-03-29 08:45:20|47145.4|47125.4|47146.6|47126.6|47146.6|47126.6|47145.4|47125.4|2
1648543530000|2022-03-29 08:45:30|47149.1|47129.1|47156.6|47136.6|47156.6|47136.6|47149.1|47129.1|3
1648543540000|2022-03-29 08:45:40|||||||||1
1648543570000|2022-03-29 08:46:10|47159.1|47139.1|47146.6|47126.6|47159.1|47139.1|47146.6|47126.6|7
1648543580000|2022-03-29 08:46:20|47145.4|47125.4|47144.1|47124.1|47145.4|47125.4|47144.1|47124.1|0
1648543590000|2022-03-29 08:46:30|47145.4|47125.4|47146.6|47126.6|47146.6|47126.6|47145.4|47125.4|0
1648543610000|2022-03-29 08:46:50|47149.1|47129.1|47151.6|47131.6|47151.6|47131.6|47149.1|47129.1|1
1648543640000|2022-03-29 08:47:20|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|47159.1|47139.1|1
1648543650000|2022-03-29 08:47:30|47161.6|47141.6|47161.6|47141.6|47161.6|47141.6|47161.6|47141.6|0
1648543720000|2022-03-29 08:48:40|47159.2|47139.2|47156.6|47136.6|47159.2|47139.2|47156.6|47136.6|2
1648543730000|2022-03-29 08:48:50|47152.9|47132.9|47149.1|47129.1|47152.9|47132.9|47149.1|47129.1|1
1648543740000|2022-03-29 08:49:00|47147.9|47127.9|47146.6|47126.6|47147.9|47127.9|47146.6|47126.6|0
1648543750000|2022-03-29 08:49:10|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|47149.1|47129.1|1
1648543770000|2022-03-29 08:49:30|47151.6|47131.6|47147.7|47127.7|47151.6|47131.6|47147.7|47127.7|1
1648543780000|2022-03-29 08:49:40|||||||||2
1648543790000|2022-03-29 08:49:50|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|0
1648543800000|2022-03-29 08:50:00|47140.4|47120.4|47134.1|47114.1|47140.4|47120.4|47134.1|47114.1|0
1648543810000|2022-03-29 08:50:10|47131.6|47111.6|47129.1|47109.1|47131.6|47111.6|47129.1|47109.1|2
1648543820000|2022-03-29 08:50:20|47127.7|47107.7|47119.2|47099.2|47127.7|47107.7|47119.2|47099.2|4
1648543830000|2022-03-29 08:50:30|47117.9|47097.9|47116.6|47096.6|47117.9|47097.9|47116.6|47096.6|0
1648543860000|2022-03-29 08:51:00|47114.1|47094.1|47122.7|47102.7|47122.7|47102.7|47114.1|47094.1|4
1648543870000|2022-03-29 08:51:10|47121.6|47101.6|47122.7|47102.7|47122.7|47102.7|47121.6|47101.6|1
1648543880000|2022-03-29 08:51:20|47121.6|47101.6|47119.1|47099.1|47124.1|47104.1|47119.1|47099.1|1
1648543910000|2022-03-29 08:51:50|47115.4|47095.4|47111.6|47091.6|47115.4|47095.4|47111.6|47091.6|3
1648543920000|2022-03-29 08:52:00|47110.4|47090.4|47109.1|47089.1|47110.4|47090.4|47109.1|47089.1|2
1648543930000|2022-03-29 08:52:10|47107.9|47087.9|47071.6|47051.6|47107.9|47087.9|47071.6|47051.6|20
1648543940000|2022-03-29 08:52:20|47072.9|47052.9|47066.6|47046.6|47072.9|47052.9|47066.6|47046.6|4
1648543950000|2022-03-29 08:52:30|47069.1|47049.1|47050.4|47030.4|47069.1|47049.1|47050.4|47030.4|10
1648543960000|2022-03-29 08:52:40|47051.6|47031.6|47054.1|47034.1|47054.1|47034.1|47051.6|47031.6|3
1648543970000|2022-03-29 08:52:50|47051.6|47031.6|47034.1|47014.1|47051.6|47031.6|47016.6|46996.6|19
1648543980000|2022-03-29 08:53:00|47031.6|47011.6|47031.6|47011.6|47031.6|47011.6|47031.6|47011.6|3
1648543990000|2022-03-29 08:53:10|47032.7|47012.7|47029.1|47009.1|47034.1|47014.1|47029.1|47009.1|3
1648544000000|2022-03-29 08:53:20|47027.7|47007.7|47019.1|46999.1|47027.7|47007.7|47016.7|46996.7|3
1648544010000|2022-03-29 08:53:30|47016.6|46996.6|47020.4|47000.4|47020.4|47000.4|47015.2|46995.2|3
1648544020000|2022-03-29 08:53:40|47021.7|47001.7|47026.6|47006.6|47026.6|47006.6|47021.7|47001.7|2
1648544030000|2022-03-29 08:53:50|47029.1|47009.1|47035.4|47015.4|47035.4|47015.4|47029.1|47009.1|7
1648544040000|2022-03-29 08:54:00|47036.6|47016.6|47042.7|47022.7|47042.7|47022.7|47036.6|47016.6|0
1648544050000|2022-03-29 08:54:10|47046.6|47026.6|47051.6|47031.6|47051.6|47031.6|47046.6|47026.6|2
1648544060000|2022-03-29 08:54:20|47052.7|47032.7|47044.1|47024.1|47054.1|47034.1|47044.1|47024.1|6
1648544070000|2022-03-29 08:54:30|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|0
1648544080000|2022-03-29 08:54:40|47037.9|47017.9|47036.6|47016.6|47037.9|47017.9|47036.6|47016.6|0
1648544090000|2022-03-29 08:54:50|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|1
1648544100000|2022-03-29 08:55:00|47033|47013|47035.4|47015.4|47035.4|47015.4|47031.7|47011.7|3
1648544120000|2022-03-29 08:55:20|47036.6|47016.6|47045.2|47025.2|47045.2|47025.2|47036.6|47016.6|4
1648544130000|2022-03-29 08:55:30|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|0
1648544140000|2022-03-29 08:55:40|47045.2|47025.2|47045.4|47025.4|47046.6|47026.6|47044.1|47024.1|1
1648544150000|2022-03-29 08:55:50|47044.1|47024.1|47046.6|47026.6|47046.6|47026.6|47043.9|47023.9|3
1648544160000|2022-03-29 08:56:00|47049.1|47029.1|47021.7|47001.7|47049.1|47029.1|47021.7|47001.7|4
1648544170000|2022-03-29 08:56:10|47020.4|47000.4|47031.6|47011.6|47031.6|47011.6|47020.4|47000.4|3
1648544180000|2022-03-29 08:56:20|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|0
1648544190000|2022-03-29 08:56:30|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|47039.1|47019.1|0
1648544260000|2022-03-29 08:57:40|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|3
1648544280000|2022-03-29 08:58:00|||||||||3
1648544310000|2022-03-29 08:58:30|||||||||2
1648544320000|2022-03-29 08:58:40|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|6
1648544340000|2022-03-29 08:59:00|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|2
1648544350000|2022-03-29 08:59:10|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|1
1648544360000|2022-03-29 08:59:20|47044.1|47024.1|47041.6|47021.6|47044.1|47024.1|47041.6|47021.6|1
1648544370000|2022-03-29 08:59:30|||||||||1
1648544380000|2022-03-29 08:59:40|47040.4|47020.4|47039.1|47019.1|47040.4|47020.4|47039.1|47019.1|0
1648544390000|2022-03-29 08:59:50|||||||||1
1648544400000|2022-03-29 09:00:00|47040.2|47020.2|47024.1|47004.1|47041.7|47021.7|47024.1|47004.1|7
1648544420000|2022-03-29 09:00:20|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|47026.6|47006.6|0
1648544430000|2022-03-29 09:00:30|47027.7|47007.7|47032.9|47012.9|47032.9|47012.9|47027.7|47007.7|5
1648544440000|2022-03-29 09:00:40|47035.4|47015.4|47037.9|47017.9|47037.9|47017.9|47035.4|47015.4|2
1648544450000|2022-03-29 09:00:50|47039.1|47019.1|47040.4|47020.4|47040.4|47020.4|47039.1|47019.1|0
1648544460000|2022-03-29 09:01:00|47039.2|47019.2|47040.4|47020.4|47040.4|47020.4|47039.2|47019.2|3
1648544470000|2022-03-29 09:01:10|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|2
1648544500000|2022-03-29 09:01:40|||||||||1
1648544510000|2022-03-29 09:01:50|47045.4|47025.4|47042.9|47022.9|47045.4|47025.4|47042.9|47022.9|5
1648544520000|2022-03-29 09:02:00|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|0
1648544530000|2022-03-29 09:02:10|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|47046.6|47026.6|1
1648544570000|2022-03-29 09:02:50|47049.1|47029.1|47046.6|47026.6|47049.1|47029.1|47046.6|47026.6|0
1648544580000|2022-03-29 09:03:00|47047.9|47027.9|47047.7|47027.7|47047.9|47027.9|47046.6|47026.6|0
1648544590000|2022-03-29 09:03:10|47049.1|47029.1|47066.6|47046.6|47066.6|47046.6|47049.1|47029.1|6
1648544600000|2022-03-29 09:03:20|47064.1|47044.1|47061.6|47041.6|47064.1|47044.1|47061.6|47041.6|3
1648544630000|2022-03-29 09:03:50|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|1
1648544640000|2022-03-29 09:04:00|47065.2|47045.2|47076.6|47056.6|47076.6|47056.6|47065.2|47045.2|3
1648544650000|2022-03-29 09:04:10|47075.4|47055.4|47072.7|47052.7|47075.4|47055.4|47072.7|47052.7|2
1648544660000|2022-03-29 09:04:20|47071.6|47051.6|47074.1|47054.1|47074.1|47054.1|47069.1|47049.1|0
1648544670000|2022-03-29 09:04:30|47070.4|47050.4|47076.6|47056.6|47076.6|47056.6|47070.2|47050.2|5
1648544690000|2022-03-29 09:04:50|47075.4|47055.4|47067.9|47047.9|47075.4|47055.4|47067.9|47047.9|10
1648544700000|2022-03-29 09:05:00|47066.6|47046.6|47067.9|47047.9|47067.9|47047.9|47066.6|47046.6|0
1648544720000|2022-03-29 09:05:20|47066.6|47046.6|47071.6|47051.6|47071.6|47051.6|47066.6|47046.6|16
1648544730000|2022-03-29 09:05:30|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|47067.9|47047.9|2
1648544740000|2022-03-29 09:05:40|47067.7|47047.7|47064.1|47044.1|47067.7|47047.7|47064.1|47044.1|2
1648544750000|2022-03-29 09:05:50|47062.9|47042.9|47064.1|47044.1|47064.1|47044.1|47062.9|47042.9|2
1648544760000|2022-03-29 09:06:00|47065.2|47045.2|47066.6|47046.6|47066.6|47046.6|47065.2|47045.2|0
1648544770000|2022-03-29 09:06:10|47071.6|47051.6|47070.4|47050.4|47071.6|47051.6|47070.4|47050.4|3
1648544780000|2022-03-29 09:06:20|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1648544790000|2022-03-29 09:06:30|47070.4|47050.4|47069.1|47049.1|47070.4|47050.4|47069.1|47049.1|0
1648544800000|2022-03-29 09:06:40|||||||||2
1648544820000|2022-03-29 09:07:00|47071.6|47051.6|47069.1|47049.1|47071.6|47051.6|47069.1|47049.1|0
1648544830000|2022-03-29 09:07:10|47066.6|47046.6|47051.6|47031.6|47066.6|47046.6|47051.6|47031.6|4
1648544840000|2022-03-29 09:07:20|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|47052.9|47032.9|7
1648544850000|2022-03-29 09:07:30|47054.2|47034.2|47056.7|47036.7|47056.7|47036.7|47054.2|47034.2|1
1648544860000|2022-03-29 09:07:40|47058|47038|47064.2|47044.2|47064.2|47044.2|47058|47038|7
1648544870000|2022-03-29 09:07:50|47066.7|47046.7|47072.9|47052.9|47072.9|47052.9|47066.7|47046.7|4
1648544880000|2022-03-29 09:08:00|47074.2|47054.2|47081.7|47061.7|47081.7|47061.7|47069.2|47049.2|12
1648544890000|2022-03-29 09:08:10|47080.4|47060.4|47089.2|47069.2|47089.2|47069.2|47080.4|47060.4|1
1648544900000|2022-03-29 09:08:20|47090.5|47070.5|47086.7|47066.7|47090.5|47070.5|47086.7|47066.7|0
1648544910000|2022-03-29 09:08:30|47085.4|47065.4|47085.4|47065.4|47085.4|47065.4|47081.7|47061.7|0
1648544920000|2022-03-29 09:08:40|47086.7|47066.7|47085.4|47065.4|47089.2|47069.2|47085.4|47065.4|1
1648544930000|2022-03-29 09:08:50|47086.7|47066.7|47089.2|47069.2|47089.2|47069.2|47086.7|47066.7|0
1648544940000|2022-03-29 09:09:00|47086.7|47066.7|47076.7|47056.7|47086.7|47066.7|47074.2|47054.2|5
1648544950000|2022-03-29 09:09:10|47075.4|47055.4|47074.2|47054.2|47075.4|47055.4|47074.2|47054.2|0
1648544960000|2022-03-29 09:09:20|47073|47053|47071.7|47051.7|47073|47053|47071.7|47051.7|0
1648544970000|2022-03-29 09:09:30|47068|47048|47070.5|47050.5|47073|47053|47061.7|47041.7|13
1648544980000|2022-03-29 09:09:40|47069.2|47049.2|47061.7|47041.7|47069.2|47049.2|47061.7|47041.7|0
1648544990000|2022-03-29 09:09:50|47064.2|47044.2|47074.3|47054.3|47074.3|47054.3|47064.2|47044.2|13
1648545000000|2022-03-29 09:10:00|47073|47053|47079.2|47059.2|47079.2|47059.2|47073|47053|0
1648545010000|2022-03-29 09:10:10|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|1
1648545020000|2022-03-29 09:10:20|47080.5|47060.5|47090.5|47070.5|47090.5|47070.5|47079.2|47059.2|2
1648545030000|2022-03-29 09:10:30|47091.7|47071.7|47089.2|47069.2|47091.7|47071.7|47089.2|47069.2|1
1648545040000|2022-03-29 09:10:40|47086.7|47066.7|47081.7|47061.7|47086.7|47066.7|47081.7|47061.7|2
1648545050000|2022-03-29 09:10:50|47080.4|47060.4|47089.2|47069.2|47089.2|47069.2|47080.4|47060.4|1
1648545060000|2022-03-29 09:11:00|47090.5|47070.5|47090.5|47070.5|47091.7|47071.7|47089.2|47069.2|2
1648545070000|2022-03-29 09:11:10|47089.2|47069.2|47089.2|47069.2|47091.7|47071.7|47089.2|47069.2|0
1648545080000|2022-03-29 09:11:20|47090.5|47070.5|47089.2|47069.2|47090.5|47070.5|47089.2|47069.2|1
1648545090000|2022-03-29 09:11:30|47088|47068|47088|47068|47088|47068|47088|47068|1
1648545100000|2022-03-29 09:11:40|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|0
1648545110000|2022-03-29 09:11:50|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|3
1648545120000|2022-03-29 09:12:00|47083|47063|47079.2|47059.2|47083|47063|47077.9|47057.9|2
1648545130000|2022-03-29 09:12:10|||||||||1
1648545140000|2022-03-29 09:12:20|47078|47058|47076.7|47056.7|47078|47058|47076.7|47056.7|0
1648545150000|2022-03-29 09:12:30|47078|47058|47076.7|47056.7|47078|47058|47076.7|47056.7|0
1648545160000|2022-03-29 09:12:40|47078|47058|47079.2|47059.2|47079.2|47059.2|47076.7|47056.7|0
1648545170000|2022-03-29 09:12:50|47080.4|47060.4|47084.2|47064.2|47084.2|47064.2|47080.4|47060.4|3
1648545180000|2022-03-29 09:13:00|47085.4|47065.4|47082.9|47062.9|47085.4|47065.4|47082.9|47062.9|4
1648545190000|2022-03-29 09:13:10|47084.2|47064.2|47084.2|47064.2|47084.2|47064.2|47081.7|47061.7|0
1648545200000|2022-03-29 09:13:20|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|0
1648545210000|2022-03-29 09:13:30|47084.2|47064.2|47086.7|47066.7|47089.2|47069.2|47084.2|47064.2|1
1648545220000|2022-03-29 09:13:40|47087.9|47067.9|47089.2|47069.2|47089.2|47069.2|47087.9|47067.9|1
1648545250000|2022-03-29 09:14:10|||||||||3
1648545260000|2022-03-29 09:14:20|47090.5|47070.5|47091.8|47071.8|47095.5|47075.5|47090.5|47070.5|9
1648545270000|2022-03-29 09:14:30|||||||||1
1648545280000|2022-03-29 09:14:40|||||||||2
1648545290000|2022-03-29 09:14:50|||||||||4
1648545300000|2022-03-29 09:15:00|47098|47078|47099.3|47079.3|47101.8|47081.8|47098|47078|8
1648545350000|2022-03-29 09:15:50|47096.8|47076.8|47096.8|47076.8|47096.8|47076.8|47096.8|47076.8|0
1648545360000|2022-03-29 09:16:00|47098|47078|47101.8|47081.8|47101.8|47081.8|47098|47078|6
1648545380000|2022-03-29 09:16:20|||||||||5
1648545390000|2022-03-29 09:16:30|||||||||1
1648545400000|2022-03-29 09:16:40|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|4
1648545410000|2022-03-29 09:16:50|47109.3|47089.3|47111.8|47091.8|47111.8|47091.8|47109.3|47089.3|2
1648545420000|2022-03-29 09:17:00|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|3
1648545430000|2022-03-29 09:17:10|||||||||1
1648545440000|2022-03-29 09:17:20|47115.5|47095.5|47113.1|47093.1|47115.5|47095.5|47113.1|47093.1|3
1648545450000|2022-03-29 09:17:30|||||||||1
1648545460000|2022-03-29 09:17:40|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|47116.8|47096.8|2
1648545470000|2022-03-29 09:17:50|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|47114.3|47094.3|2
1648545480000|2022-03-29 09:18:00|47110.6|47090.6|47114.3|47094.3|47114.3|47094.3|47109.4|47089.4|4
1648545500000|2022-03-29 09:18:20|||||||||1
1648545510000|2022-03-29 09:18:30|47115.6|47095.6|47116.8|47096.8|47116.8|47096.8|47115.6|47095.6|7
1648545530000|2022-03-29 09:18:50|47118|47098|47120.6|47100.6|47120.6|47100.6|47118|47098|4
1648545540000|2022-03-29 09:19:00|47121.9|47101.9|47128.1|47108.1|47128.1|47108.1|47121.9|47101.9|2
1648545560000|2022-03-29 09:19:20|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|0
1648545580000|2022-03-29 09:19:40|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|1
1648545590000|2022-03-29 09:19:50|||||||||4
1648545600000|2022-03-29 09:20:00|47131.8|47111.8|47133.1|47113.1|47133.1|47113.1|47131.8|47111.8|0
1648545610000|2022-03-29 09:20:10|47134.3|47114.3|47133|47113|47134.3|47114.3|47133|47113|8
1648545630000|2022-03-29 09:20:30|47128.1|47108.1|47129.3|47109.3|47129.3|47109.3|47128.1|47108.1|3
1648545640000|2022-03-29 09:20:40|47130.6|47110.6|47129.3|47109.3|47130.6|47110.6|47129.3|47109.3|0
1648545660000|2022-03-29 09:21:00|47130.6|47110.6|47131.8|47111.8|47131.8|47111.8|47128|47108|1
1648545670000|2022-03-29 09:21:10|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|47130.6|47110.6|0
1648545680000|2022-03-29 09:21:20|47131.8|47111.8|47131.8|47111.8|47131.8|47111.8|47131.8|47111.8|1
1648545690000|2022-03-29 09:21:30|||||||||5
1648545700000|2022-03-29 09:21:40|47133.1|47113.1|47131.8|47111.8|47133.1|47113.1|47131.8|47111.8|1
1648545710000|2022-03-29 09:21:50|47143|47123|47140.6|47120.6|47143|47123|47140.6|47120.6|8
1648545720000|2022-03-29 09:22:00|47138.1|47118.1|47139.3|47119.3|47143.1|47123.1|47136.7|47116.7|20
1648545730000|2022-03-29 09:22:10|47141.8|47121.8|47143|47123|47146.8|47126.8|47141.8|47121.8|6
1648545750000|2022-03-29 09:22:30|47141.8|47121.8|47141.8|47121.8|47141.8|47121.8|47141.8|47121.8|2
1648545760000|2022-03-29 09:22:40|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|2
1648545770000|2022-03-29 09:22:50|47148|47128|47151.8|47131.8|47151.8|47131.8|47148|47128|3
1648545780000|2022-03-29 09:23:00|47150.5|47130.5|47150.5|47130.5|47151.8|47131.8|47150.5|47130.5|0
1648545790000|2022-03-29 09:23:10|47141.8|47121.8|47141.8|47121.8|47143.1|47123.1|47141.8|47121.8|2
1648545800000|2022-03-29 09:23:20|47143.1|47123.1|47141.8|47121.8|47143.1|47123.1|47139.3|47119.3|6
1648545810000|2022-03-29 09:23:30|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|6
1648545820000|2022-03-29 09:23:40|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|47145.6|47125.6|0
1648545840000|2022-03-29 09:24:00|47144.3|47124.3|47153.1|47133.1|47153.1|47133.1|47144.3|47124.3|1
1648545860000|2022-03-29 09:24:20|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|3
1648545870000|2022-03-29 09:24:30|47155.5|47135.5|47158|47138|47158|47138|47155.5|47135.5|2
1648545880000|2022-03-29 09:24:40|47156.8|47136.8|47159.3|47139.3|47159.3|47139.3|47155.5|47135.5|2
1648545890000|2022-03-29 09:24:50|47161.8|47141.8|47165.6|47145.6|47165.6|47145.6|47161.8|47141.8|7
1648545900000|2022-03-29 09:25:00|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|1
1648545910000|2022-03-29 09:25:10|||||||||4
1648545920000|2022-03-29 09:25:20|47168|47148|47169.3|47149.3|47169.3|47149.3|47168|47148|1
1648545940000|2022-03-29 09:25:40|47161.8|47141.8|47159.3|47139.3|47161.8|47141.8|47159.3|47139.3|2
1648545950000|2022-03-29 09:25:50|||||||||1
1648545970000|2022-03-29 09:26:10|47160.5|47140.5|47161.8|47141.8|47161.8|47141.8|47160.5|47140.5|0
1648545980000|2022-03-29 09:26:20|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|6
1648546000000|2022-03-29 09:26:40|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|0
1648546010000|2022-03-29 09:26:50|47164.3|47144.3|47164.3|47144.3|47165.6|47145.6|47164.3|47144.3|0
1648546020000|2022-03-29 09:27:00|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|6
1648546040000|2022-03-29 09:27:20|47168.1|47148.1|47166.8|47146.8|47168.1|47148.1|47166.8|47146.8|1
1648546050000|2022-03-29 09:27:30|47165.5|47145.5|47156.8|47136.8|47165.5|47145.5|47155.5|47135.5|4
1648546060000|2022-03-29 09:27:40|47155.5|47135.5|47154.3|47134.3|47155.5|47135.5|47154.3|47134.3|0
1648546070000|2022-03-29 09:27:50|||||||||6
1648546080000|2022-03-29 09:28:00|47156.8|47136.8|47156.8|47136.8|47156.8|47136.8|47156.8|47136.8|5
1648546130000|2022-03-29 09:28:50|47155.6|47135.6|47154.3|47134.3|47155.6|47135.6|47153|47133|1
1648546140000|2022-03-29 09:29:00|47151.8|47131.8|47145.5|47125.5|47151.8|47131.8|47145.5|47125.5|5
1648546150000|2022-03-29 09:29:10|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|47144.3|47124.3|1
1648546160000|2022-03-29 09:29:20|47145.5|47125.5|47145.5|47125.5|47145.5|47125.5|47145.5|47125.5|0
1648546170000|2022-03-29 09:29:30|47144.3|47124.3|47146.8|47126.8|47146.8|47126.8|47144.3|47124.3|0
1648546180000|2022-03-29 09:29:40|47145.5|47125.5|47145.5|47125.5|47145.5|47125.5|47145.5|47125.5|0
1648546190000|2022-03-29 09:29:50|47146.8|47126.8|47146.8|47126.8|47146.8|47126.8|47146.8|47126.8|0
1648546200000|2022-03-29 09:30:00|47145.6|47125.6|47150.6|47130.6|47150.6|47130.6|47141.8|47121.8|6
1648546210000|2022-03-29 09:30:10|47149.3|47129.3|47151.8|47131.8|47151.8|47131.8|47149.3|47129.3|0
1648546220000|2022-03-29 09:30:20|47149.3|47129.3|47149.3|47129.3|47151.8|47131.8|47149.3|47129.3|1
1648546230000|2022-03-29 09:30:30|47150.5|47130.5|47149.3|47129.3|47154.3|47134.3|47149.3|47129.3|1
1648546260000|2022-03-29 09:31:00|47150.5|47130.5|47151.8|47131.8|47151.8|47131.8|47150.5|47130.5|1
1648546280000|2022-03-29 09:31:20|47153|47133|47153|47133|47153|47133|47153|47133|4
1648546290000|2022-03-29 09:31:30|47154.3|47134.3|47156.8|47136.8|47156.8|47136.8|47154.3|47134.3|0
1648546300000|2022-03-29 09:31:40|47155.6|47135.6|47149.3|47129.3|47155.6|47135.6|47146.8|47126.8|1
1648546310000|2022-03-29 09:31:50|47148|47128|47149.3|47129.3|47149.3|47129.3|47146.8|47126.8|0
1648546320000|2022-03-29 09:32:00|47146.8|47126.8|47144.2|47124.2|47146.8|47126.8|47144.2|47124.2|1
1648546330000|2022-03-29 09:32:10|47146.7|47126.7|47148|47128|47148|47128|47146.7|47126.7|6
1648546340000|2022-03-29 09:32:20|47145.5|47125.5|47144.3|47124.3|47148|47128|47144.3|47124.3|0
1648546350000|2022-03-29 09:32:30|47143|47123|47144.3|47124.3|47144.3|47124.3|47143|47123|0
1648546360000|2022-03-29 09:32:40|47145.5|47125.5|47146.8|47126.8|47146.8|47126.8|47145.5|47125.5|0
1648546370000|2022-03-29 09:32:50|47148|47128|47148|47128|47148|47128|47148|47128|4
1648546390000|2022-03-29 09:33:10|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|2
1648546420000|2022-03-29 09:33:40|47151.8|47131.8|47151.8|47131.8|47151.8|47131.8|47151.8|47131.8|1
1648546440000|2022-03-29 09:34:00|47149.3|47129.3|47149.3|47129.3|47149.3|47129.3|47149.3|47129.3|0
1648546460000|2022-03-29 09:34:20|47150.5|47130.5|47151.8|47131.8|47151.8|47131.8|47150.5|47130.5|5
1648546480000|2022-03-29 09:34:40|47153|47133|47159.3|47139.3|47159.3|47139.3|47153|47133|2
1648546500000|2022-03-29 09:35:00|47160.5|47140.5|47166.8|47146.8|47166.8|47146.8|47160.5|47140.5|1
1648546530000|2022-03-29 09:35:30|47168|47148|47175.6|47155.6|47175.6|47155.6|47168|47148|8
1648546540000|2022-03-29 09:35:40|47170.6|47150.6|47165.6|47145.6|47170.6|47150.6|47165.6|47145.6|5
1648546550000|2022-03-29 09:35:50|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|0
1648546560000|2022-03-29 09:36:00|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|1
1648546580000|2022-03-29 09:36:20|47163.1|47143.1|47161.8|47141.8|47164.3|47144.3|47161.8|47141.8|3
1648546600000|2022-03-29 09:36:40|47156.8|47136.8|47156.8|47136.8|47156.8|47136.8|47155.5|47135.5|1
1648546610000|2022-03-29 09:36:50|47155.5|47135.5|47156.8|47136.8|47156.8|47136.8|47155.5|47135.5|3
1648546620000|2022-03-29 09:37:00|47155.5|47135.5|47155.5|47135.5|47156.8|47136.8|47155.5|47135.5|0
1648546630000|2022-03-29 09:37:10|47151.8|47131.8|47149.3|47129.3|47151.8|47131.8|47149.3|47129.3|3
1648546660000|2022-03-29 09:37:40|47150.5|47130.5|47151.8|47131.8|47151.8|47131.8|47150.5|47130.5|3
1648546670000|2022-03-29 09:37:50|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|47153.1|47133.1|0
1648546680000|2022-03-29 09:38:00|||||||||4
1648546720000|2022-03-29 09:38:40|47156.8|47136.8|47156.8|47136.8|47156.8|47136.8|47156.8|47136.8|1
1648546730000|2022-03-29 09:38:50|47159.3|47139.3|47161.8|47141.8|47161.8|47141.8|47159.3|47139.3|2
1648546750000|2022-03-29 09:39:10|47160.6|47140.6|47153.3|47133.3|47160.6|47140.6|47153.3|47133.3|4
1648546770000|2022-03-29 09:39:30|47150.8|47130.8|47146.8|47126.8|47150.8|47130.8|47146.8|47126.8|1
1648546780000|2022-03-29 09:39:40|47151.8|47131.8|47151.8|47131.8|47151.8|47131.8|47151.8|47131.8|12
1648546800000|2022-03-29 09:40:00|47150.6|47130.6|47151.8|47131.8|47151.8|47131.8|47149.3|47129.3|0
1648546830000|2022-03-29 09:40:30|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|1
1648546840000|2022-03-29 09:40:40|47155.5|47135.5|47156.8|47136.8|47156.8|47136.8|47155.5|47135.5|1
1648546850000|2022-03-29 09:40:50|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|1
1648546860000|2022-03-29 09:41:00|47158.1|47138.1|47163.1|47143.1|47163.1|47143.1|47158.1|47138.1|1
1648546870000|2022-03-29 09:41:10|47165.6|47145.6|47173|47153|47173|47153|47165.6|47145.6|3
1648546880000|2022-03-29 09:41:20|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|1
1648546890000|2022-03-29 09:41:30|47170.6|47150.6|47168.1|47148.1|47170.6|47150.6|47168.1|47148.1|1
1648546900000|2022-03-29 09:41:40|||||||||4
1648546910000|2022-03-29 09:41:50|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|1
1648546920000|2022-03-29 09:42:00|47168.1|47148.1|47161.8|47141.8|47168.1|47148.1|47161.8|47141.8|2
1648546980000|2022-03-29 09:43:00|||||||||1
1648546990000|2022-03-29 09:43:10|||||||||3
1648547000000|2022-03-29 09:43:20|47190.5|47170.5|47191.8|47171.8|47196.8|47176.8|47190.5|47170.5|7
1648547030000|2022-03-29 09:43:50|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|1
1648547040000|2022-03-29 09:44:00|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|5
1648547050000|2022-03-29 09:44:10|47201.7|47181.7|47202.9|47182.9|47202.9|47182.9|47201.7|47181.7|1
1648547060000|2022-03-29 09:44:20|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|0
1648547070000|2022-03-29 09:44:30|47205.5|47185.5|47204.2|47184.2|47205.5|47185.5|47204.2|47184.2|2
1648547080000|2022-03-29 09:44:40|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|4
1648547100000|2022-03-29 09:45:00|||||||||3
1648547130000|2022-03-29 09:45:30|47199.4|47179.4|47196.8|47176.8|47199.4|47179.4|47196.8|47176.8|1
1648547140000|2022-03-29 09:45:40|47198|47178|47196.8|47176.8|47198|47178|47196.8|47176.8|2
1648547150000|2022-03-29 09:45:50|||||||||1
1648547170000|2022-03-29 09:46:10|47195.6|47175.6|47196.8|47176.8|47196.8|47176.8|47194.3|47174.3|4
1648547180000|2022-03-29 09:46:20|||||||||3
1648547190000|2022-03-29 09:46:30|47194.3|47174.3|47205.5|47185.5|47205.5|47185.5|47194.3|47174.3|7
1648547200000|2022-03-29 09:46:40|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|47206.7|47186.7|0
1648547210000|2022-03-29 09:46:50|47205.5|47185.5|47208|47188|47208|47188|47205.5|47185.5|0
1648547250000|2022-03-29 09:47:30|47209.3|47189.3|47214.3|47194.3|47215.6|47195.6|47209.3|47189.3|6
1648547260000|2022-03-29 09:47:40|47215.6|47195.6|47220.6|47200.6|47220.6|47200.6|47214.3|47194.3|8
1648547280000|2022-03-29 09:48:00|47225.5|47205.5|47244.3|47224.3|47258.1|47238.1|47225.5|47205.5|14
1648547290000|2022-03-29 09:48:10|47241.8|47221.8|47241.8|47221.8|47241.8|47221.8|47241.8|47221.8|0
1648547300000|2022-03-29 09:48:20|47240.6|47220.6|47231.8|47211.8|47240.6|47220.6|47231.8|47211.8|7
1648547310000|2022-03-29 09:48:30|47229.3|47209.3|47229.3|47209.3|47229.3|47209.3|47229.3|47209.3|3
1648547320000|2022-03-29 09:48:40|47226.8|47206.8|47229.3|47209.3|47229.3|47209.3|47226.8|47206.8|2
1648547330000|2022-03-29 09:48:50|47228.1|47208.1|47220.6|47200.6|47228.1|47208.1|47220.6|47200.6|3
1648547340000|2022-03-29 09:49:00|47219.3|47199.3|47221.8|47201.8|47221.8|47201.8|47218.1|47198.1|1
1648547350000|2022-03-29 09:49:10|47224.3|47204.3|47219.3|47199.3|47224.3|47204.3|47219.3|47199.3|2
1648547370000|2022-03-29 09:49:30|47220.5|47200.5|47219.3|47199.3|47220.6|47200.6|47219.3|47199.3|1
1648547380000|2022-03-29 09:49:40|47218|47198|47216.8|47196.8|47218|47198|47216.8|47196.8|0
1648547400000|2022-03-29 09:50:00|||||||||1
1648547410000|2022-03-29 09:50:10|47218.1|47198.1|47216.8|47196.8|47218.1|47198.1|47216.8|47196.8|0
1648547420000|2022-03-29 09:50:20|47214.2|47194.2|47214.2|47194.2|47214.2|47194.2|47214.2|47194.2|17
1648547430000|2022-03-29 09:50:30|47215.5|47195.5|47215.5|47195.5|47215.5|47195.5|47215.5|47195.5|0
1648547440000|2022-03-29 09:50:40|47214.3|47194.3|47214.3|47194.3|47214.3|47194.3|47214.3|47194.3|1
1648547450000|2022-03-29 09:50:50|47213|47193|47215.5|47195.5|47215.5|47195.5|47211.8|47191.8|1
1648547460000|2022-03-29 09:51:00|47214.3|47194.3|47213|47193|47214.3|47194.3|47213|47193|0
1648547470000|2022-03-29 09:51:10|47214.3|47194.3|47211.8|47191.8|47214.3|47194.3|47211.8|47191.8|0
1648547490000|2022-03-29 09:51:30|47214.3|47194.3|47214.3|47194.3|47214.3|47194.3|47214.3|47194.3|1
1648547500000|2022-03-29 09:51:40|47215.5|47195.5|47216.8|47196.8|47216.8|47196.8|47215.5|47195.5|2
1648547510000|2022-03-29 09:51:50|47220.6|47200.6|47221.8|47201.8|47221.8|47201.8|47219.3|47199.3|0
1648547570000|2022-03-29 09:52:50|47216.8|47196.8|47216.8|47196.8|47216.8|47196.8|47216.8|47196.8|0
1648547580000|2022-03-29 09:53:00|47218.1|47198.1|47211.8|47191.8|47218.1|47198.1|47211.8|47191.8|3
1648547610000|2022-03-29 09:53:30|||||||||1
1648547620000|2022-03-29 09:53:40|47210.5|47190.5|47209.3|47189.3|47210.5|47190.5|47209.3|47189.3|0
1648547630000|2022-03-29 09:53:50|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|2
1648547640000|2022-03-29 09:54:00|47211.8|47191.8|47214.3|47194.3|47214.3|47194.3|47211.8|47191.8|1
1648547650000|2022-03-29 09:54:10|47215.6|47195.6|47214.3|47194.3|47215.6|47195.6|47214.3|47194.3|0
1648547660000|2022-03-29 09:54:20|47215.6|47195.6|47214.3|47194.3|47215.6|47195.6|47214.3|47194.3|2
1648547680000|2022-03-29 09:54:40|47215.6|47195.6|47236.8|47216.8|47236.8|47216.8|47215.6|47195.6|1
1648547690000|2022-03-29 09:54:50|47238.1|47218.1|47234.3|47214.3|47238.1|47218.1|47234.3|47214.3|3
1648547700000|2022-03-29 09:55:00|47233|47213|47229.3|47209.3|47234.3|47214.3|47229.3|47209.3|6
1648547710000|2022-03-29 09:55:10|47228|47208|47220.6|47200.6|47228|47208|47220.6|47200.6|1
1648547720000|2022-03-29 09:55:20|47221.8|47201.8|47218.1|47198.1|47221.8|47201.8|47218.1|47198.1|4
1648547730000|2022-03-29 09:55:30|47216.9|47196.9|47215.6|47195.6|47216.9|47196.9|47215.6|47195.6|1
1648547740000|2022-03-29 09:55:40|47214.3|47194.3|47204.3|47184.3|47214.3|47194.3|47204.3|47184.3|6
1648547750000|2022-03-29 09:55:50|||||||||1
1648547760000|2022-03-29 09:56:00|47201.8|47181.8|47201.8|47181.8|47201.8|47181.8|47200.6|47180.6|1
1648547770000|2022-03-29 09:56:10|||||||||1
1648547780000|2022-03-29 09:56:20|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|0
1648547790000|2022-03-29 09:56:30|||||||||1
1648547800000|2022-03-29 09:56:40|47203.1|47183.1|47201.8|47181.8|47203.1|47183.1|47201.8|47181.8|0
1648547810000|2022-03-29 09:56:50|||||||||3
1648547820000|2022-03-29 09:57:00|47200.6|47180.6|47199.3|47179.3|47200.6|47180.6|47199.3|47179.3|1
1648547830000|2022-03-29 09:57:10|47198.1|47178.1|47191.8|47171.8|47198.1|47178.1|47191.8|47171.8|4
1648547840000|2022-03-29 09:57:20|47193.1|47173.1|47198.1|47178.1|47198.1|47178.1|47193.1|47173.1|2
1648547850000|2022-03-29 09:57:30|47196.8|47176.8|47199.3|47179.3|47199.3|47179.3|47196.8|47176.8|1
1648547860000|2022-03-29 09:57:40|47201.8|47181.8|47204.3|47184.3|47204.3|47184.3|47201.8|47181.8|2
1648547870000|2022-03-29 09:57:50|47205.5|47185.5|47206.8|47186.8|47206.8|47186.8|47205.5|47185.5|2
1648547880000|2022-03-29 09:58:00|47205.6|47185.6|47200.6|47180.6|47205.6|47185.6|47200.6|47180.6|1
1648547890000|2022-03-29 09:58:10|47199.3|47179.3|47199.3|47179.3|47199.3|47179.3|47199.3|47179.3|1
1648547900000|2022-03-29 09:58:20|47198|47178|47194.3|47174.3|47198|47178|47191.8|47171.8|0
1648547910000|2022-03-29 09:58:30|47189.4|47169.4|47190.5|47170.5|47190.5|47170.5|47189.3|47169.3|4
1648547920000|2022-03-29 09:58:40|47191.8|47171.8|47184.3|47164.3|47191.8|47171.8|47184.3|47164.3|19
1648547930000|2022-03-29 09:58:50|47186.8|47166.8|47186.8|47166.8|47186.8|47166.8|47185.6|47165.6|2
1648547940000|2022-03-29 09:59:00|47181.8|47161.8|47181.8|47161.8|47184.3|47164.3|47181.8|47161.8|5
1648547950000|2022-03-29 09:59:10|47183|47163|47171.8|47151.8|47186.8|47166.8|47171.8|47151.8|12
1648547960000|2022-03-29 09:59:20|||||||||42
1648547970000|2022-03-29 09:59:30|47176.8|47156.8|47174.2|47154.2|47179.3|47159.3|47174.2|47154.2|16
1648547980000|2022-03-29 09:59:40|47173|47153|47173|47153|47173|47153|47173|47153|11
1648547990000|2022-03-29 09:59:50|47174.3|47154.3|47184.3|47164.3|47184.3|47164.3|47174.3|47154.3|3
1648548000000|2022-03-29 10:00:00|47183.1|47163.1|47186.8|47166.8|47186.8|47166.8|47181.8|47161.8|1
1648548010000|2022-03-29 10:00:10|47185.6|47165.6|47190.5|47170.5|47190.5|47170.5|47184.3|47164.3|2
1648548020000|2022-03-29 10:00:20|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|1
1648548040000|2022-03-29 10:00:40|47194.3|47174.3|47196.8|47176.8|47196.8|47176.8|47194.3|47174.3|1
1648548050000|2022-03-29 10:00:50|||||||||1
1648548060000|2022-03-29 10:01:00|47199.3|47179.3|47199.3|47179.3|47199.3|47179.3|47199.3|47179.3|0
1648548070000|2022-03-29 10:01:10|47200.5|47180.5|47201.8|47181.8|47201.8|47181.8|47200.5|47180.5|0
1648548080000|2022-03-29 10:01:20|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|1
1648548090000|2022-03-29 10:01:30|47198|47178|47201.8|47181.8|47201.8|47181.8|47198|47178|0
1648548120000|2022-03-29 10:02:00|47199.3|47179.3|47198|47178|47199.3|47179.3|47198|47178|1
1648548150000|2022-03-29 10:02:30|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|47196.8|47176.8|0
1648548160000|2022-03-29 10:02:40|||||||||2
1648548180000|2022-03-29 10:03:00|47193|47173|47196.8|47176.8|47198.1|47178.1|47193|47173|1
1648548200000|2022-03-29 10:03:20|||||||||1
1648548210000|2022-03-29 10:03:30|47199.3|47179.3|47201.8|47181.8|47201.8|47181.8|47199.3|47179.3|0
1648548240000|2022-03-29 10:04:00|47203|47183|47211.8|47191.8|47211.8|47191.8|47203|47183|3
1648548250000|2022-03-29 10:04:10|47213|47193|47216.8|47196.8|47216.8|47196.8|47213|47193|0
1648548260000|2022-03-29 10:04:20|47218|47198|47219.3|47199.3|47219.3|47199.3|47218|47198|1
1648548270000|2022-03-29 10:04:30|47224.3|47204.3|47220.6|47200.6|47224.3|47204.3|47220.6|47200.6|5
1648548280000|2022-03-29 10:04:40|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|47219.3|47199.3|0
1648548300000|2022-03-29 10:05:00|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|0
1648548310000|2022-03-29 10:05:10|47219.3|47199.3|47218.1|47198.1|47219.3|47199.3|47218.1|47198.1|0
1648548320000|2022-03-29 10:05:20|47216.8|47196.8|47216.8|47196.8|47216.8|47196.8|47216.8|47196.8|0
1648548330000|2022-03-29 10:05:30|47215.5|47195.5|47211.6|47191.6|47215.5|47195.5|47211.6|47191.6|1
1648548340000|2022-03-29 10:05:40|47215.5|47195.5|47216.8|47196.8|47216.8|47196.8|47212.9|47192.9|8
1648548350000|2022-03-29 10:05:50|47221.8|47201.8|47221.8|47201.8|47221.8|47201.8|47221.8|47201.8|2
1648548360000|2022-03-29 10:06:00|47224.3|47204.3|47224.3|47204.3|47224.3|47204.3|47224.3|47204.3|0
1648548370000|2022-03-29 10:06:10|47223.1|47203.1|47221.8|47201.8|47223.1|47203.1|47221.8|47201.8|0
1648548380000|2022-03-29 10:06:20|47224.3|47204.3|47224.3|47204.3|47224.3|47204.3|47224.3|47204.3|1
1648548410000|2022-03-29 10:06:50|47225.5|47205.5|47231.9|47211.9|47231.9|47211.9|47225.5|47205.5|1
1648548430000|2022-03-29 10:07:10|47233.1|47213.1|47234.4|47214.4|47234.4|47214.4|47233.1|47213.1|0
1648548440000|2022-03-29 10:07:20|47236.9|47216.9|47244.3|47224.3|47244.3|47224.3|47236.9|47216.9|5
1648548450000|2022-03-29 10:07:30|47253.1|47233.1|47254.3|47234.3|47254.3|47234.3|47251.8|47231.8|10
1648548460000|2022-03-29 10:07:40|||||||||1
1648548470000|2022-03-29 10:07:50|47251.7|47231.7|47254.3|47234.3|47254.3|47234.3|47251.7|47231.7|6
1648548480000|2022-03-29 10:08:00|47256.8|47236.8|47263.1|47243.1|47263.1|47243.1|47256.8|47236.8|11
1648548500000|2022-03-29 10:08:20|47260.6|47240.6|47261.8|47241.8|47261.8|47241.8|47260.6|47240.6|3
1648548510000|2022-03-29 10:08:30|47260.6|47240.6|47259.3|47239.3|47260.6|47240.6|47259.3|47239.3|0
1648548520000|2022-03-29 10:08:40|47258.1|47238.1|47256.8|47236.8|47258.1|47238.1|47254.3|47234.3|6
1648548530000|2022-03-29 10:08:50|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|3
1648548540000|2022-03-29 10:09:00|47253.1|47233.1|47251.8|47231.8|47253.1|47233.1|47251.8|47231.8|1
1648548560000|2022-03-29 10:09:20|47254.3|47234.3|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|0
1648548570000|2022-03-29 10:09:30|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|1
1648548580000|2022-03-29 10:09:40|47255.5|47235.5|47256.8|47236.8|47256.8|47236.8|47255.5|47235.5|2
1648548600000|2022-03-29 10:10:00|47258|47238|47264.3|47244.3|47264.3|47244.3|47258|47238|1
1648548620000|2022-03-29 10:10:20|47265.6|47245.6|47295.6|47275.6|47295.6|47275.6|47265.6|47245.6|12
1648548630000|2022-03-29 10:10:30|47296.8|47276.8|47291.8|47271.8|47296.8|47276.8|47291.8|47271.8|3
1648548640000|2022-03-29 10:10:40|47294.3|47274.3|47295.5|47275.5|47295.5|47275.5|47294.3|47274.3|3
1648548650000|2022-03-29 10:10:50|47294.3|47274.3|47291.8|47271.8|47294.3|47274.3|47289.3|47269.3|6
1648548660000|2022-03-29 10:11:00|47290.5|47270.5|47291.8|47271.8|47291.8|47271.8|47290.5|47270.5|2
1648548670000|2022-03-29 10:11:10|||||||||1
1648548690000|2022-03-29 10:11:30|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|4
1648548700000|2022-03-29 10:11:40|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|47290.5|47270.5|2
1648548710000|2022-03-29 10:11:50|||||||||2
1648548720000|2022-03-29 10:12:00|47289.3|47269.3|47291.7|47271.7|47291.7|47271.7|47289.3|47269.3|3
1648548730000|2022-03-29 10:12:10|47296.7|47276.7|47297.9|47277.9|47297.9|47277.9|47296.7|47276.7|2
1648548740000|2022-03-29 10:12:20|47299.3|47279.3|47304.2|47284.2|47304.2|47284.2|47299.3|47279.3|3
1648548750000|2022-03-29 10:12:30|47301.7|47281.7|47300.5|47280.5|47304.3|47284.3|47300.5|47280.5|4
1648548760000|2022-03-29 10:12:40|47301.7|47281.7|47303|47283|47303|47283|47301.7|47281.7|4
1648548770000|2022-03-29 10:12:50|||||||||1
1648548780000|2022-03-29 10:13:00|47304.3|47284.3|47310.6|47290.6|47310.6|47290.6|47304.3|47284.3|3
1648548790000|2022-03-29 10:13:10|47316.8|47296.8|47311.8|47291.8|47316.8|47296.8|47311.8|47291.8|7
1648548800000|2022-03-29 10:13:20|47308.1|47288.1|47296.8|47276.8|47308.1|47288.1|47296.8|47276.8|3
1648548810000|2022-03-29 10:13:30|47295.6|47275.6|47295.6|47275.6|47296.8|47276.8|47295.6|47275.6|0
1648548830000|2022-03-29 10:13:50|47294.3|47274.3|47314.3|47294.3|47314.3|47294.3|47294.3|47274.3|3
1648548850000|2022-03-29 10:14:10|47313.1|47293.1|47314.3|47294.3|47314.3|47294.3|47311.8|47291.8|2
1648548860000|2022-03-29 10:14:20|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|0
1648548870000|2022-03-29 10:14:30|||||||||1
1648548880000|2022-03-29 10:14:40|47309.3|47289.3|47309.3|47289.3|47309.3|47289.3|47309.3|47289.3|0
1648548890000|2022-03-29 10:14:50|47310.5|47290.5|47311.8|47291.8|47311.8|47291.8|47310.5|47290.5|0
1648548900000|2022-03-29 10:15:00|47310.6|47290.6|47303.1|47283.1|47310.6|47290.6|47303.1|47283.1|4
1648548910000|2022-03-29 10:15:10|47301.8|47281.8|47299.3|47279.3|47301.8|47281.8|47299.3|47279.3|1
1648548940000|2022-03-29 10:15:40|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|1
1648548950000|2022-03-29 10:15:50|47297|47277|47295.6|47275.6|47297|47277|47295.6|47275.6|3
1648548980000|2022-03-29 10:16:20|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|0
1648548990000|2022-03-29 10:16:30|47293.1|47273.1|47294.3|47274.3|47294.3|47274.3|47293.1|47273.1|1
1648549000000|2022-03-29 10:16:40|47291.8|47271.8|47294.3|47274.3|47294.3|47274.3|47291.8|47271.8|0
1648549010000|2022-03-29 10:16:50|47295.5|47275.5|47296.8|47276.8|47296.8|47276.8|47295.5|47275.5|0
1648549020000|2022-03-29 10:17:00|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|47300.6|47280.6|2
1648549040000|2022-03-29 10:17:20|47301.8|47281.8|47301.8|47281.8|47301.8|47281.8|47301.8|47281.8|2
1648549050000|2022-03-29 10:17:30|47303|47283|47303|47283|47303|47283|47303|47283|0
1648549060000|2022-03-29 10:17:40|47304.3|47284.3|47306.8|47286.8|47306.8|47286.8|47301.8|47281.8|1
1648549070000|2022-03-29 10:17:50|47303|47283|47304.3|47284.3|47304.3|47284.3|47303|47283|4
1648549080000|2022-03-29 10:18:00|47306.8|47286.8|47311.8|47291.8|47311.8|47291.8|47306.8|47286.8|2
1648549110000|2022-03-29 10:18:30|47303.3|47283.3|47301.8|47281.8|47303.3|47283.3|47300.6|47280.6|5
1648549120000|2022-03-29 10:18:40|47303|47283|47301.8|47281.8|47303|47283|47300.5|47280.5|1
1648549140000|2022-03-29 10:19:00|||||||||1
1648549150000|2022-03-29 10:19:10|47300.5|47280.5|47293|47273|47300.5|47280.5|47293|47273|2
1648549170000|2022-03-29 10:19:30|47294.3|47274.3|47294.3|47274.3|47294.3|47274.3|47293|47273|0
1648549180000|2022-03-29 10:19:40|47295.5|47275.5|47298|47278|47299.3|47279.3|47295.5|47275.5|1
1648549190000|2022-03-29 10:19:50|||||||||1
1648549200000|2022-03-29 10:20:00|47294.3|47274.3|47293.1|47273.1|47294.3|47274.3|47293.1|47273.1|1
1648549210000|2022-03-29 10:20:10|47292|47272|47292|47272|47292|47272|47292|47272|0
1648549230000|2022-03-29 10:20:30|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|1
1648549250000|2022-03-29 10:20:50|47290.5|47270.5|47291.8|47271.8|47291.8|47271.8|47290.5|47270.5|0
1648549260000|2022-03-29 10:21:00|47293|47273|47293|47273|47293|47273|47293|47273|0
1648549270000|2022-03-29 10:21:10|47294.3|47274.3|47294.3|47274.3|47296.8|47276.8|47294.3|47274.3|1
1648549290000|2022-03-29 10:21:30|47293|47273|47290.5|47270.5|47293|47273|47290.5|47270.5|2
1648549300000|2022-03-29 10:21:40|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47285.6|47265.6|4
1648549310000|2022-03-29 10:21:50|47285.6|47265.6|47284.3|47264.3|47286.8|47266.8|47284.3|47264.3|1
1648549320000|2022-03-29 10:22:00|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|0
1648549330000|2022-03-29 10:22:10|47288.1|47268.1|47286.8|47266.8|47288.1|47268.1|47286.8|47266.8|5
1648549340000|2022-03-29 10:22:20|||||||||1
1648549350000|2022-03-29 10:22:30|||||||||1
1648549360000|2022-03-29 10:22:40|47285.6|47265.6|47284.3|47264.3|47285.6|47265.6|47284.3|47264.3|2
1648549370000|2022-03-29 10:22:50|47274.3|47254.3|47276.8|47256.8|47276.8|47256.8|47274.3|47254.3|2
1648549380000|2022-03-29 10:23:00|47273|47253|47278|47258|47278|47258|47273|47253|2
1648549390000|2022-03-29 10:23:10|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|1
1648549400000|2022-03-29 10:23:20|47283|47263|47284.3|47264.3|47284.3|47264.3|47283|47263|1
1648549410000|2022-03-29 10:23:30|47285.5|47265.5|47285.5|47265.5|47285.5|47265.5|47283|47263|5
1648549420000|2022-03-29 10:23:40|47288|47268|47290.5|47270.5|47290.5|47270.5|47288|47268|2
1648549430000|2022-03-29 10:23:50|47290.6|47270.6|47285.5|47265.5|47290.6|47270.6|47285.5|47265.5|0
1648549440000|2022-03-29 10:24:00|47286.7|47266.7|47285.5|47265.5|47286.8|47266.8|47285.5|47265.5|0
1648549470000|2022-03-29 10:24:30|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|4
1648549480000|2022-03-29 10:24:40|47274.3|47254.3|47279.3|47259.3|47279.3|47259.3|47274.3|47254.3|1
1648549490000|2022-03-29 10:24:50|47280.5|47260.5|47270.6|47250.6|47281.8|47261.8|47270.6|47250.6|5
1648549500000|2022-03-29 10:25:00|47269.3|47249.3|47266.8|47246.8|47271.8|47251.8|47266.8|47246.8|1
1648549540000|2022-03-29 10:25:40|47269.3|47249.3|47266.8|47246.8|47269.3|47249.3|47266.8|47246.8|0
1648549550000|2022-03-29 10:25:50|47269.3|47249.3|47269.3|47249.3|47270.6|47250.6|47269.3|47249.3|0
1648549580000|2022-03-29 10:26:20|47267|47247|47264.3|47244.3|47268.1|47248.1|47264.3|47244.3|3
1648549600000|2022-03-29 10:26:40|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|47266.8|47246.8|0
1648549630000|2022-03-29 10:27:10|47268|47248|47268|47248|47268|47248|47268|47248|1
1648549640000|2022-03-29 10:27:20|47269.2|47249.2|47274.3|47254.3|47274.3|47254.3|47269.2|47249.2|0
1648549660000|2022-03-29 10:27:40|47276.8|47256.8|47281.8|47261.8|47281.8|47261.8|47276.8|47256.8|0
1648549670000|2022-03-29 10:27:50|47283|47263|47284.3|47264.3|47284.3|47264.3|47283|47263|0
1648549690000|2022-03-29 10:28:10|47285.5|47265.5|47293|47273|47293|47273|47285.5|47265.5|2
1648549700000|2022-03-29 10:28:20|47295.5|47275.5|47295.5|47275.5|47295.5|47275.5|47295.5|47275.5|0
1648549710000|2022-03-29 10:28:30|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|47288.1|47268.1|2
1648549720000|2022-03-29 10:28:40|47290.5|47270.5|47291.8|47271.8|47291.8|47271.8|47290.5|47270.5|3
1648549740000|2022-03-29 10:29:00|47293|47273|47291.8|47271.8|47293|47273|47291.8|47271.8|0
1648549750000|2022-03-29 10:29:10|47290.5|47270.5|47291.8|47271.8|47291.8|47271.8|47290.5|47270.5|0
1648549760000|2022-03-29 10:29:20|47290.5|47270.5|47281.8|47261.8|47290.5|47270.5|47281.8|47261.8|3
1648549770000|2022-03-29 10:29:30|47279.3|47259.3|47280.5|47260.5|47280.5|47260.5|47278.1|47258.1|1
1648549790000|2022-03-29 10:29:50|47281.8|47261.8|47279.3|47259.3|47281.8|47261.8|47279.3|47259.3|0
1648549800000|2022-03-29 10:30:00|47281.8|47261.8|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|0
1648549810000|2022-03-29 10:30:10|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|0
1648549840000|2022-03-29 10:30:40|||||||||1
1648549850000|2022-03-29 10:30:50|47278|47258|47278|47258|47278|47258|47276.7|47256.7|0
1648549860000|2022-03-29 10:31:00|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47275.5|47255.5|7
1648549870000|2022-03-29 10:31:10|47281.8|47261.8|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|3
1648549880000|2022-03-29 10:31:20|47285.5|47265.5|47274.3|47254.3|47286.8|47266.8|47271.8|47251.8|4
1648549890000|2022-03-29 10:31:30|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|1
1648549900000|2022-03-29 10:31:40|47270.6|47250.6|47266.8|47246.8|47270.6|47250.6|47266.8|47246.8|1
1648549910000|2022-03-29 10:31:50|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|1
1648549920000|2022-03-29 10:32:00|47265.6|47245.6|47266.8|47246.8|47266.8|47246.8|47265.6|47245.6|1
1648549940000|2022-03-29 10:32:20|47269.3|47249.3|47271.8|47251.8|47271.8|47251.8|47269.3|47249.3|3
1648549960000|2022-03-29 10:32:40|||||||||3
1648549970000|2022-03-29 10:32:50|47274.3|47254.3|47274.5|47254.5|47274.5|47254.5|47273.1|47253.1|1
1648549980000|2022-03-29 10:33:00|47273.1|47253.1|47273.1|47253.1|47274.5|47254.5|47273.1|47253.1|0
1648549990000|2022-03-29 10:33:10|47274.5|47254.5|47275.6|47255.6|47275.6|47255.6|47274.5|47254.5|0
1648550000000|2022-03-29 10:33:20|47280.5|47260.5|47281.8|47261.8|47281.8|47261.8|47280.5|47260.5|0
1648550010000|2022-03-29 10:33:30|47283|47263|47281.8|47261.8|47283|47263|47281.8|47261.8|1
1648550020000|2022-03-29 10:33:40|47280.6|47260.6|47278|47258|47280.6|47260.6|47278|47258|2
1648550030000|2022-03-29 10:33:50|47274.2|47254.2|47275.5|47255.5|47275.5|47255.5|47274.2|47254.2|0
1648550040000|2022-03-29 10:34:00|47276.8|47256.8|47276.7|47256.7|47276.8|47256.8|47274.2|47254.2|0
1648550050000|2022-03-29 10:34:10|47278|47258|47280.5|47260.5|47280.5|47260.5|47278|47258|1
1648550060000|2022-03-29 10:34:20|47279.3|47259.3|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|0
1648550070000|2022-03-29 10:34:30|47283|47263|47288|47268|47288|47268|47283|47263|0
1648550080000|2022-03-29 10:34:40|47291.8|47271.8|47289.3|47269.3|47291.8|47271.8|47288|47268|1
1648550090000|2022-03-29 10:34:50|47288|47268|47286.8|47266.8|47289.3|47269.3|47286.8|47266.8|0
1648550120000|2022-03-29 10:35:20|47288|47268|47294.3|47274.3|47294.3|47274.3|47288|47268|2
1648550130000|2022-03-29 10:35:30|47295.5|47275.5|47304.3|47284.3|47304.3|47284.3|47295.5|47275.5|2
1648550140000|2022-03-29 10:35:40|47306.7|47286.7|47313|47293|47313|47293|47306.7|47286.7|4
1648550150000|2022-03-29 10:35:50|47314.3|47294.3|47316.8|47296.8|47316.8|47296.8|47314.3|47294.3|9
1648550160000|2022-03-29 10:36:00|||||||||1
1648550170000|2022-03-29 10:36:10|47319.2|47299.2|47320.5|47300.5|47320.5|47300.5|47319.2|47299.2|5
1648550190000|2022-03-29 10:36:30|47321.7|47301.7|47324.3|47304.3|47325.5|47305.5|47321.7|47301.7|3
1648550200000|2022-03-29 10:36:40|47321.8|47301.8|47320.6|47300.6|47321.8|47301.8|47320.6|47300.6|1
1648550220000|2022-03-29 10:37:00|47319.3|47299.3|47320.5|47300.5|47321.8|47301.8|47319.3|47299.3|1
1648550230000|2022-03-29 10:37:10|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47320.5|47300.5|1
1648550240000|2022-03-29 10:37:20|47323|47303|47323|47303|47323|47303|47323|47303|2
1648550250000|2022-03-29 10:37:30|47324.2|47304.2|47334.3|47314.3|47334.3|47314.3|47324.2|47304.2|2
1648550260000|2022-03-29 10:37:40|47333|47313|47333|47313|47333|47313|47333|47313|1
1648550270000|2022-03-29 10:37:50|47335.5|47315.5|47334.3|47314.3|47335.5|47315.5|47334.3|47314.3|3
1648550280000|2022-03-29 10:38:00|47335.5|47315.5|47331.8|47311.8|47336.8|47316.8|47331.8|47311.8|1
1648550290000|2022-03-29 10:38:10|47333|47313|47334.3|47314.3|47334.3|47314.3|47333|47313|0
1648550300000|2022-03-29 10:38:20|47339.3|47319.3|47339.3|47319.3|47339.3|47319.3|47339.3|47319.3|3
1648550310000|2022-03-29 10:38:30|47341.8|47321.8|47344.3|47324.3|47344.3|47324.3|47341.8|47321.8|6
1648550320000|2022-03-29 10:38:40|47345.5|47325.5|47351.7|47331.7|47351.7|47331.7|47345.5|47325.5|6
1648550330000|2022-03-29 10:38:50|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|47350.5|47330.5|1
1648550340000|2022-03-29 10:39:00|47345.5|47325.5|47340.5|47320.5|47345.5|47325.5|47340.5|47320.5|4
1648550350000|2022-03-29 10:39:10|47341.7|47321.7|47345.5|47325.5|47345.5|47325.5|47341.7|47321.7|1
1648550360000|2022-03-29 10:39:20|47344.3|47324.3|47341.7|47321.7|47344.3|47324.3|47339.2|47319.2|7
1648550370000|2022-03-29 10:39:30|47343|47323|47348|47328|47348|47328|47343|47323|0
1648550380000|2022-03-29 10:39:40|47349.2|47329.2|47354.2|47334.2|47354.2|47334.2|47349.2|47329.2|3
1648550390000|2022-03-29 10:39:50|47353|47333|47353|47333|47353|47333|47353|47333|1
1648550400000|2022-03-29 10:40:00|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|8
1648550410000|2022-03-29 10:40:10|||||||||1
1648550420000|2022-03-29 10:40:20|47354.3|47334.3|47351.8|47331.8|47354.3|47334.3|47351.8|47331.8|1
1648550430000|2022-03-29 10:40:30|47355.5|47335.5|47353.1|47333.1|47355.5|47335.5|47353.1|47333.1|1
1648550440000|2022-03-29 10:40:40|47351.8|47331.8|47345.5|47325.5|47351.8|47331.8|47344.3|47324.3|3
1648550450000|2022-03-29 10:40:50|47344.2|47324.2|47344.2|47324.2|47344.2|47324.2|47344.2|47324.2|1
1648550460000|2022-03-29 10:41:00|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|47345.5|47325.5|0
1648550480000|2022-03-29 10:41:20|47346.7|47326.7|47348|47328|47348|47328|47346.7|47326.7|1
1648550490000|2022-03-29 10:41:30|47360.5|47340.5|47368.1|47348.1|47369.3|47349.3|47359.3|47339.3|11
1648550500000|2022-03-29 10:41:40|47366.8|47346.8|47365.5|47345.5|47368|47348|47365.5|47345.5|4
1648550510000|2022-03-29 10:41:50|47364.2|47344.2|47361.7|47341.7|47364.2|47344.2|47361.7|47341.7|0
1648550520000|2022-03-29 10:42:00|47360.5|47340.5|47363|47343|47363|47343|47360.5|47340.5|2
1648550530000|2022-03-29 10:42:10|47364.2|47344.2|47368|47348|47368|47348|47364.2|47344.2|3
1648550540000|2022-03-29 10:42:20|47369.2|47349.2|47361.7|47341.7|47369.3|47349.3|47361.7|47341.7|5
1648550550000|2022-03-29 10:42:30|47364.2|47344.2|47359.2|47339.2|47364.2|47344.2|47359.2|47339.2|3
1648550570000|2022-03-29 10:42:50|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|1
1648550590000|2022-03-29 10:43:10|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|0
1648550600000|2022-03-29 10:43:20|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|0
1648550610000|2022-03-29 10:43:30|||||||||5
1648550630000|2022-03-29 10:43:50|47362.9|47342.9|47364.2|47344.2|47364.2|47344.2|47362.9|47342.9|0
1648550640000|2022-03-29 10:44:00|47363|47343|47359.2|47339.2|47363|47343|47359.2|47339.2|3
1648550660000|2022-03-29 10:44:20|47358|47338|47356.7|47336.7|47358|47338|47356.7|47336.7|3
1648550670000|2022-03-29 10:44:30|47359.2|47339.2|47359.2|47339.2|47359.2|47339.2|47359.2|47339.2|3
1648550690000|2022-03-29 10:44:50|47357.9|47337.9|47356.7|47336.7|47357.9|47337.9|47356.7|47336.7|3
1648550700000|2022-03-29 10:45:00|47355.4|47335.4|47354.2|47334.2|47355.4|47335.4|47354.2|47334.2|1
1648550710000|2022-03-29 10:45:10|47355.4|47335.4|47356.7|47336.7|47356.7|47336.7|47355.4|47335.4|0
1648550720000|2022-03-29 10:45:20|47359.2|47339.2|47361.7|47341.7|47361.7|47341.7|47359.2|47339.2|4
1648550730000|2022-03-29 10:45:30|47362.9|47342.9|47379.1|47359.1|47380.4|47360.4|47362.9|47342.9|9
1648550740000|2022-03-29 10:45:40|47380.4|47360.4|47381.7|47361.7|47382.9|47362.9|47379.2|47359.2|7
1648550750000|2022-03-29 10:45:50|47382.9|47362.9|47384.2|47364.2|47384.2|47364.2|47382.9|47362.9|0
1648550760000|2022-03-29 10:46:00|47392.9|47372.9|47397.9|47377.9|47397.9|47377.9|47392.9|47372.9|8
1648550770000|2022-03-29 10:46:10|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|0
1648550780000|2022-03-29 10:46:20|47395.6|47375.6|47393|47373|47395.6|47375.6|47393|47373|8
1648550790000|2022-03-29 10:46:30|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|0
1648550800000|2022-03-29 10:46:40|47385.5|47365.5|47384.2|47364.2|47385.5|47365.5|47384.2|47364.2|0
1648550820000|2022-03-29 10:47:00|47381.7|47361.7|47379.2|47359.2|47381.7|47361.7|47376.7|47356.7|29
1648550830000|2022-03-29 10:47:10|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|1
1648550840000|2022-03-29 10:47:20|47379.2|47359.2|47381.7|47361.7|47381.7|47361.7|47379.2|47359.2|4
1648550880000|2022-03-29 10:48:00|||||||||1
1648550890000|2022-03-29 10:48:10|47382.9|47362.9|47390.5|47370.5|47390.5|47370.5|47382.9|47362.9|1
1648550900000|2022-03-29 10:48:20|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|3
1648550910000|2022-03-29 10:48:30|47390.4|47370.4|47390.4|47370.4|47390.4|47370.4|47389.2|47369.2|2
1648550920000|2022-03-29 10:48:40|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|47389.2|47369.2|0
1648550930000|2022-03-29 10:48:50|47391.7|47371.7|47389.2|47369.2|47391.7|47371.7|47389.2|47369.2|1
1648550950000|2022-03-29 10:49:10|47390.5|47370.5|47390.5|47370.5|47390.5|47370.5|47389.2|47369.2|0
1648550960000|2022-03-29 10:49:20|47393|47373|47401.7|47381.7|47401.7|47381.7|47393|47373|6
1648550980000|2022-03-29 10:49:40|47400.4|47380.4|47401.7|47381.7|47401.7|47381.7|47400.4|47380.4|1
1648550990000|2022-03-29 10:49:50|47402.9|47382.9|47404.2|47384.2|47404.2|47384.2|47402.9|47382.9|2
1648551000000|2022-03-29 10:50:00|47407.8|47387.8|47463|47443|47471.6|47451.6|47407.8|47387.8|38
1648551010000|2022-03-29 10:50:10|47459.2|47439.2|47446.7|47426.7|47459.2|47439.2|47446.7|47426.7|11
1648551020000|2022-03-29 10:50:20|47445.5|47425.5|47432.9|47412.9|47445.5|47425.5|47432.9|47412.9|9
1648551030000|2022-03-29 10:50:30|47434.2|47414.2|47421.7|47401.7|47434.2|47414.2|47419.2|47399.2|3
1648551040000|2022-03-29 10:50:40|47420.5|47400.5|47414.2|47394.2|47420.5|47400.5|47411.7|47391.7|12
1648551050000|2022-03-29 10:50:50|47415.4|47395.4|47418|47398|47418|47398|47415.4|47395.4|3
1648551060000|2022-03-29 10:51:00|47419.3|47399.3|47440.4|47420.4|47440.4|47420.4|47419.3|47399.3|7
1648551070000|2022-03-29 10:51:10|47442.9|47422.9|47446.6|47426.6|47451.7|47431.7|47442.9|47422.9|11
1648551080000|2022-03-29 10:51:20|47445.3|47425.3|47444.1|47424.1|47446.6|47426.6|47444.1|47424.1|6
1648551090000|2022-03-29 10:51:30|47445.3|47425.3|47446.6|47426.6|47447.8|47427.8|47445.3|47425.3|10
1648551100000|2022-03-29 10:51:40|47445.4|47425.4|47437.8|47417.8|47445.4|47425.4|47437.8|47417.8|4
1648551110000|2022-03-29 10:51:50|47435.4|47415.4|47425.3|47405.3|47435.4|47415.4|47425.3|47405.3|0
1648551120000|2022-03-29 10:52:00|47426.6|47406.6|47422.8|47402.8|47426.6|47406.6|47422.8|47402.8|0
1648551130000|2022-03-29 10:52:10|47421.6|47401.6|47420.4|47400.4|47421.6|47401.6|47420.4|47400.4|4
1648551140000|2022-03-29 10:52:20|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|47419.1|47399.1|2
1648551150000|2022-03-29 10:52:30|47417.9|47397.9|47406.6|47386.6|47417.9|47397.9|47406.6|47386.6|4
1648551160000|2022-03-29 10:52:40|47404.2|47384.2|47401.6|47381.6|47404.2|47384.2|47401.6|47381.6|4
1648551170000|2022-03-29 10:52:50|47400.4|47380.4|47403.9|47383.9|47403.9|47383.9|47394.1|47374.1|10
1648551180000|2022-03-29 10:53:00|47406.6|47386.6|47409.2|47389.2|47409.2|47389.2|47406.6|47386.6|4
1648551190000|2022-03-29 10:53:10|47403|47383|47394.2|47374.2|47403|47383|47394.2|47374.2|6
1648551200000|2022-03-29 10:53:20|47393|47373|47386.7|47366.7|47393|47373|47386.7|47366.7|3
1648551210000|2022-03-29 10:53:30|47392.8|47372.8|47402.9|47382.9|47402.9|47382.9|47392.8|47372.8|1
1648551220000|2022-03-29 10:53:40|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|1
1648551230000|2022-03-29 10:53:50|47401.7|47381.7|47401.7|47381.7|47404.2|47384.2|47401.7|47381.7|6
1648551240000|2022-03-29 10:54:00|47406.7|47386.7|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|1
1648551250000|2022-03-29 10:54:10|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|1
1648551260000|2022-03-29 10:54:20|||||||||1
1648551290000|2022-03-29 10:54:50|47405.5|47385.5|47404.2|47384.2|47405.5|47385.5|47404.2|47384.2|3
1648551310000|2022-03-29 10:55:10|||||||||1
1648551320000|2022-03-29 10:55:20|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|0
1648551330000|2022-03-29 10:55:30|47401.6|47381.6|47404.2|47384.2|47404.2|47384.2|47401.6|47381.6|1
1648551340000|2022-03-29 10:55:40|47405.4|47385.4|47404.2|47384.2|47406.7|47386.7|47404.2|47384.2|0
1648551350000|2022-03-29 10:55:50|47405.4|47385.4|47409.2|47389.2|47409.2|47389.2|47405.4|47385.4|0
1648551360000|2022-03-29 10:56:00|47414.2|47394.2|47425.4|47405.4|47425.4|47405.4|47414.2|47394.2|9
1648551370000|2022-03-29 10:56:10|47426.7|47406.7|47409.2|47389.2|47426.7|47406.7|47408|47388|9
1648551380000|2022-03-29 10:56:20|47407.9|47387.9|47409.2|47389.2|47409.2|47389.2|47407.9|47387.9|1
1648551390000|2022-03-29 10:56:30|47407.9|47387.9|47409.2|47389.2|47409.2|47389.2|47407.9|47387.9|0
1648551400000|2022-03-29 10:56:40|47407.9|47387.9|47414.2|47394.2|47414.2|47394.2|47407.9|47387.9|2
1648551410000|2022-03-29 10:56:50|47412.9|47392.9|47421.6|47401.6|47421.6|47401.6|47412.9|47392.9|3
1648551420000|2022-03-29 10:57:00|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|6
1648551430000|2022-03-29 10:57:10|47421.6|47401.6|47421.6|47401.6|47421.6|47401.6|47421.6|47401.6|2
1648551440000|2022-03-29 10:57:20|47422.8|47402.8|47421.6|47401.6|47422.8|47402.8|47421.6|47401.6|3
1648551450000|2022-03-29 10:57:30|47420.3|47400.3|47406.6|47386.6|47421.6|47401.6|47406.6|47386.6|6
1648551460000|2022-03-29 10:57:40|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|47404.1|47384.1|0
1648551470000|2022-03-29 10:57:50|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|47401.6|47381.6|0
1648551480000|2022-03-29 10:58:00|47402.8|47382.8|47407.9|47387.9|47407.9|47387.9|47402.8|47382.8|1
1648551490000|2022-03-29 10:58:10|47408|47388|47406.7|47386.7|47408|47388|47406.7|47386.7|2
1648551500000|2022-03-29 10:58:20|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|0
1648551510000|2022-03-29 10:58:30|47402.9|47382.9|47404.2|47384.2|47404.2|47384.2|47402.9|47382.9|1
1648551530000|2022-03-29 10:58:50|47406.7|47386.7|47404.1|47384.1|47409.2|47389.2|47404.1|47384.1|1
1648551540000|2022-03-29 10:59:00|47398|47378|47394.2|47374.2|47398|47378|47393|47373|0
1648551550000|2022-03-29 10:59:10|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|2
1648551570000|2022-03-29 10:59:30|47393|47373|47402.9|47382.9|47402.9|47382.9|47393|47373|2
1648551580000|2022-03-29 10:59:40|47406.7|47386.7|47408|47388|47409.2|47389.2|47406.7|47386.7|1
1648551590000|2022-03-29 10:59:50|47406.7|47386.7|47424.2|47404.2|47424.2|47404.2|47406.7|47386.7|3
1648551600000|2022-03-29 11:00:00|47430.4|47410.4|47436.7|47416.7|47436.7|47416.7|47430.4|47410.4|5
1648551610000|2022-03-29 11:00:10|47438|47418|47438|47418|47438|47418|47438|47418|1
1648551630000|2022-03-29 11:00:30|47436.7|47416.7|47445.5|47425.5|47446.8|47426.8|47436.7|47416.7|5
1648551640000|2022-03-29 11:00:40|47440.5|47420.5|47435.5|47415.5|47440.5|47420.5|47435.5|47415.5|7
1648551650000|2022-03-29 11:00:50|47436.7|47416.7|47437.9|47417.9|47437.9|47417.9|47436.7|47416.7|2
1648551660000|2022-03-29 11:01:00|47436.7|47416.7|47432.9|47412.9|47436.7|47416.7|47432.9|47412.9|2
1648551680000|2022-03-29 11:01:20|47431.7|47411.7|47432.9|47412.9|47432.9|47412.9|47431.7|47411.7|4
1648551690000|2022-03-29 11:01:30|47431.6|47411.6|47426.7|47406.7|47431.6|47411.6|47426.7|47406.7|4
1648551700000|2022-03-29 11:01:40|47427.9|47407.9|47427.9|47407.9|47427.9|47407.9|47427.9|47407.9|0
1648551720000|2022-03-29 11:02:00|47430.4|47410.4|47429.2|47409.2|47432.9|47412.9|47429.2|47409.2|6
1648551730000|2022-03-29 11:02:10|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|0
1648551740000|2022-03-29 11:02:20|47431.7|47411.7|47431.7|47411.7|47431.7|47411.7|47431.7|47411.7|1
1648551750000|2022-03-29 11:02:30|47432.9|47412.9|47422.9|47402.9|47436.7|47416.7|47420.4|47400.4|7
1648551760000|2022-03-29 11:02:40|47420.4|47400.4|47421.7|47401.7|47421.7|47401.7|47420.4|47400.4|3
1648551770000|2022-03-29 11:02:50|47420.5|47400.5|47417.9|47397.9|47420.5|47400.5|47417.9|47397.9|1
1648551780000|2022-03-29 11:03:00|47416.7|47396.7|47415.4|47395.4|47416.7|47396.7|47415.4|47395.4|0
1648551790000|2022-03-29 11:03:10|47414.1|47394.1|47414.1|47394.1|47414.1|47394.1|47414.1|47394.1|1
1648551800000|2022-03-29 11:03:20|47415.4|47395.4|47427.9|47407.9|47427.9|47407.9|47415.4|47395.4|3
1648551810000|2022-03-29 11:03:30|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|47430.4|47410.4|0
1648551820000|2022-03-29 11:03:40|47429.2|47409.2|47430.4|47410.4|47430.4|47410.4|47429.2|47409.2|1
1648551830000|2022-03-29 11:03:50|47429.2|47409.2|47427.9|47407.9|47429.2|47409.2|47427.9|47407.9|1
1648551840000|2022-03-29 11:04:00|47429.2|47409.2|47436.4|47416.4|47436.4|47416.4|47429.2|47409.2|1
1648551850000|2022-03-29 11:04:10|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|1
1648551860000|2022-03-29 11:04:20|47440.3|47420.3|47442.9|47422.9|47442.9|47422.9|47440.3|47420.3|3
1648551870000|2022-03-29 11:04:30|47444.1|47424.1|47449.1|47429.1|47451.4|47431.4|47444.1|47424.1|5
1648551880000|2022-03-29 11:04:40|||||||||4
1648551890000|2022-03-29 11:04:50|47447.9|47427.9|47461.6|47441.6|47461.6|47441.6|47447.8|47427.8|10
1648551900000|2022-03-29 11:05:00|47464.1|47444.1|47479.1|47459.1|47479.1|47459.1|47464.1|47444.1|8
1648551910000|2022-03-29 11:05:10|47476.6|47456.6|47474.1|47454.1|47476.6|47456.6|47474.1|47454.1|4
1648551920000|2022-03-29 11:05:20|47471.6|47451.6|47485.3|47465.3|47485.3|47465.3|47471.6|47451.6|9
1648551930000|2022-03-29 11:05:30|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|5
1648551940000|2022-03-29 11:05:40|47489.1|47469.1|47479.2|47459.2|47489.1|47469.1|47479.2|47459.2|8
1648551950000|2022-03-29 11:05:50|47477.9|47457.9|47477.9|47457.9|47481.6|47461.6|47477.9|47457.9|1
1648551960000|2022-03-29 11:06:00|47479.1|47459.1|47477.9|47457.9|47479.1|47459.1|47477.9|47457.9|2
1648551970000|2022-03-29 11:06:10|||||||||2
1648551980000|2022-03-29 11:06:20|47476.6|47456.6|47480.3|47460.3|47480.3|47460.3|47476.6|47456.6|0
1648551990000|2022-03-29 11:06:30|47481.6|47461.6|47484.1|47464.1|47484.1|47464.1|47481.6|47461.6|4
1648552000000|2022-03-29 11:06:40|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|47481.6|47461.6|6
1648552020000|2022-03-29 11:07:00|47480.4|47460.4|47479.1|47459.1|47480.4|47460.4|47479.1|47459.1|2
1648552040000|2022-03-29 11:07:20|47477.9|47457.9|47476.6|47456.6|47477.9|47457.9|47476.6|47456.6|1
1648552050000|2022-03-29 11:07:30|47479.1|47459.1|47481.6|47461.6|47481.6|47461.6|47479.1|47459.1|1
1648552060000|2022-03-29 11:07:40|||||||||1
1648552070000|2022-03-29 11:07:50|47480.4|47460.4|47477.8|47457.8|47480.4|47460.4|47477.8|47457.8|2
1648552080000|2022-03-29 11:08:00|47475.3|47455.3|47466.6|47446.6|47475.3|47455.3|47466.6|47446.6|9
1648552100000|2022-03-29 11:08:20|||||||||1
1648552110000|2022-03-29 11:08:30|47459.1|47439.1|47459.1|47439.1|47459.1|47439.1|47459.1|47439.1|1
1648552120000|2022-03-29 11:08:40|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|0
1648552130000|2022-03-29 11:08:50|47456.6|47436.6|47452.9|47432.9|47456.6|47436.6|47451.6|47431.6|1
1648552140000|2022-03-29 11:09:00|47454.1|47434.1|47455.4|47435.4|47455.4|47435.4|47454.1|47434.1|0
1648552150000|2022-03-29 11:09:10|47461.6|47441.6|47461.6|47441.6|47464.1|47444.1|47461.6|47441.6|4
1648552160000|2022-03-29 11:09:20|47462.8|47442.8|47471.6|47451.6|47472.9|47452.9|47462.8|47442.8|7
1648552170000|2022-03-29 11:09:30|47472.9|47452.9|47471.6|47451.6|47472.9|47452.9|47471.6|47451.6|0
1648552180000|2022-03-29 11:09:40|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|0
1648552200000|2022-03-29 11:10:00|47452.8|47432.8|47454.1|47434.1|47454.1|47434.1|47452.8|47432.8|3
1648552210000|2022-03-29 11:10:10|47452.8|47432.8|47454.1|47434.1|47454.1|47434.1|47451.6|47431.6|0
1648552220000|2022-03-29 11:10:20|47452.8|47432.8|47452.8|47432.8|47454.1|47434.1|47452.8|47432.8|0
1648552230000|2022-03-29 11:10:30|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|47451.6|47431.6|2
1648552260000|2022-03-29 11:11:00|47454.1|47434.1|47459.1|47439.1|47460.4|47440.4|47454.1|47434.1|4
1648552270000|2022-03-29 11:11:10|47460.3|47440.3|47461.6|47441.6|47461.6|47441.6|47460.3|47440.3|0
1648552280000|2022-03-29 11:11:20|47460.4|47440.4|47446.6|47426.6|47460.4|47440.4|47446.6|47426.6|8
1648552290000|2022-03-29 11:11:30|47454.1|47434.1|47460.4|47440.4|47460.4|47440.4|47454.1|47434.1|1
1648552300000|2022-03-29 11:11:40|47461.6|47441.6|47461.6|47441.6|47461.6|47441.6|47461.6|47441.6|0
1648552310000|2022-03-29 11:11:50|47464.1|47444.1|47461.6|47441.6|47464.1|47444.1|47461.6|47441.6|2
1648552320000|2022-03-29 11:12:00|47455.3|47435.3|47454.1|47434.1|47455.3|47435.3|47454.1|47434.1|1
1648552330000|2022-03-29 11:12:10|||||||||1
1648552340000|2022-03-29 11:12:20|47445.4|47425.4|47445.4|47425.4|47446.6|47426.6|47444.1|47424.1|2
1648552350000|2022-03-29 11:12:30|47447.8|47427.8|47451.6|47431.6|47451.6|47431.6|47447.8|47427.8|1
1648552360000|2022-03-29 11:12:40|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|0
1648552380000|2022-03-29 11:13:00|47451.6|47431.6|47451.6|47431.6|47452.9|47432.9|47451.6|47431.6|1
1648552390000|2022-03-29 11:13:10|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|0
1648552400000|2022-03-29 11:13:20|47451.6|47431.6|47452.9|47432.9|47452.9|47432.9|47451.6|47431.6|1
1648552410000|2022-03-29 11:13:30|47459.1|47439.1|47459.1|47439.1|47459.1|47439.1|47459.1|47439.1|3
1648552450000|2022-03-29 11:14:10|47446.7|47426.7|47439.1|47419.1|47446.7|47426.7|47439.1|47419.1|1
1648552460000|2022-03-29 11:14:20|47437.8|47417.8|47441.6|47421.6|47441.6|47421.6|47437.8|47417.8|0
1648552480000|2022-03-29 11:14:40|47450.3|47430.3|47451.6|47431.6|47451.6|47431.6|47450.3|47430.3|1
1648552490000|2022-03-29 11:14:50|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|47449.1|47429.1|1
1648552500000|2022-03-29 11:15:00|47454.1|47434.1|47454.1|47434.1|47454.1|47434.1|47452.8|47432.8|1
1648552510000|2022-03-29 11:15:10|47455.3|47435.3|47456.6|47436.6|47456.6|47436.6|47455.3|47435.3|0
1648552530000|2022-03-29 11:15:30|||||||||3
1648552540000|2022-03-29 11:15:40|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|5
1648552550000|2022-03-29 11:15:50|47451.6|47431.6|47444.1|47424.1|47451.6|47431.6|47444.1|47424.1|3
1648552560000|2022-03-29 11:16:00|47439.1|47419.1|47436.6|47416.6|47439.1|47419.1|47436.6|47416.6|8
1648552570000|2022-03-29 11:16:10|47435.4|47415.4|47434.1|47414.1|47435.4|47415.4|47431.7|47411.7|2
1648552590000|2022-03-29 11:16:30|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|0
1648552610000|2022-03-29 11:16:50|47437.8|47417.8|47446.6|47426.6|47446.6|47426.6|47437.8|47417.8|1
1648552620000|2022-03-29 11:17:00|47451.6|47431.6|47454.1|47434.1|47454.1|47434.1|47451.6|47431.6|0
1648552650000|2022-03-29 11:17:30|47452.9|47432.9|47450.4|47430.4|47452.9|47432.9|47450.4|47430.4|1
1648552660000|2022-03-29 11:17:40|47447.9|47427.9|47442.8|47422.8|47447.9|47427.9|47442.8|47422.8|0
1648552670000|2022-03-29 11:17:50|47441.6|47421.6|47439.1|47419.1|47441.6|47421.6|47439.1|47419.1|1
1648552680000|2022-03-29 11:18:00|47437.8|47417.8|47451.5|47431.5|47451.5|47431.5|47437.8|47417.8|2
1648552690000|2022-03-29 11:18:10|47450.3|47430.3|47440.3|47420.3|47450.3|47430.3|47431.6|47411.6|4
1648552710000|2022-03-29 11:18:30|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|0
1648552720000|2022-03-29 11:18:40|||||||||1
1648552740000|2022-03-29 11:19:00|47441.6|47421.6|47437.8|47417.8|47441.6|47421.6|47437.8|47417.8|5
1648552750000|2022-03-29 11:19:10|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|1
1648552760000|2022-03-29 11:19:20|47440.4|47420.4|47444.1|47424.1|47444.1|47424.1|47440.4|47420.4|1
1648552790000|2022-03-29 11:19:50|47446.6|47426.6|47450.3|47430.3|47450.3|47430.3|47446.6|47426.6|3
1648552800000|2022-03-29 11:20:00|47452.8|47432.8|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|3
1648552810000|2022-03-29 11:20:10|||||||||1
1648552830000|2022-03-29 11:20:30|||||||||1
1648552850000|2022-03-29 11:20:50|47456.6|47436.6|47454.1|47434.1|47457.9|47437.9|47454.1|47434.1|7
1648552860000|2022-03-29 11:21:00|47451.6|47431.6|47451.6|47431.6|47464.1|47444.1|47450.4|47430.4|3
1648552870000|2022-03-29 11:21:10|47437.9|47417.9|47435.4|47415.4|47437.9|47417.9|47435.4|47415.4|2
1648552880000|2022-03-29 11:21:20|47436.6|47416.6|47436.6|47416.6|47437.9|47417.9|47435.4|47415.4|2
1648552890000|2022-03-29 11:21:30|47446.5|47426.5|47446.6|47426.6|47447.8|47427.8|47445.3|47425.3|1
1648552900000|2022-03-29 11:21:40|47445.3|47425.3|47446.5|47426.5|47446.5|47426.5|47445.3|47425.3|0
1648552910000|2022-03-29 11:21:50|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|0
1648552920000|2022-03-29 11:22:00|47449.1|47429.1|47459.1|47439.1|47459.1|47439.1|47449.1|47429.1|5
1648552930000|2022-03-29 11:22:10|47456.6|47436.6|47456.6|47436.6|47456.6|47436.6|47456.6|47436.6|2
1648552950000|2022-03-29 11:22:30|47455.4|47435.4|47450.4|47430.4|47455.4|47435.4|47450.4|47430.4|4
1648552970000|2022-03-29 11:22:50|47441.5|47421.5|47439.1|47419.1|47449.1|47429.1|47439.1|47419.1|12
1648552980000|2022-03-29 11:23:00|47437.9|47417.9|47434.1|47414.1|47437.9|47417.9|47434.1|47414.1|3
1648553000000|2022-03-29 11:23:20|47432.9|47412.9|47431.6|47411.6|47432.9|47412.9|47431.6|47411.6|0
1648553010000|2022-03-29 11:23:30|||||||||3
1648553020000|2022-03-29 11:23:40|47427.9|47407.9|47427.9|47407.9|47427.9|47407.9|47427.9|47407.9|1
1648553030000|2022-03-29 11:23:50|47429.1|47409.1|47431.6|47411.6|47431.6|47411.6|47429.1|47409.1|1
1648553060000|2022-03-29 11:24:20|47432.9|47412.9|47437.9|47417.9|47439.2|47419.2|47432.9|47412.9|3
1648553070000|2022-03-29 11:24:30|47439.2|47419.2|47446.5|47426.5|47446.5|47426.5|47437.9|47417.9|3
1648553080000|2022-03-29 11:24:40|47449|47429|47445.3|47425.3|47449|47429|47445.3|47425.3|5
1648553090000|2022-03-29 11:24:50|47444.1|47424.1|47441.6|47421.6|47444.1|47424.1|47441.6|47421.6|0
1648553100000|2022-03-29 11:25:00|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|1
1648553110000|2022-03-29 11:25:10|47444.1|47424.1|47445.4|47425.4|47445.4|47425.4|47444.1|47424.1|3
1648553130000|2022-03-29 11:25:30|47446.6|47426.6|47456.6|47436.6|47456.6|47436.6|47446.6|47426.6|5
1648553140000|2022-03-29 11:25:40|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|2
1648553150000|2022-03-29 11:25:50|47477.9|47457.9|47471.5|47451.5|47481.6|47461.6|47471.5|47451.5|9
1648553160000|2022-03-29 11:26:00|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|1
1648553170000|2022-03-29 11:26:10|47470.3|47450.3|47495.3|47475.3|47495.3|47475.3|47470.3|47450.3|10
1648553180000|2022-03-29 11:26:20|47492.8|47472.8|47477.9|47457.9|47492.8|47472.8|47477.9|47457.9|3
1648553200000|2022-03-29 11:26:40|47472.8|47452.8|47470.3|47450.3|47472.8|47452.8|47469.1|47449.1|2
1648553210000|2022-03-29 11:26:50|47467.8|47447.8|47460.3|47440.3|47467.8|47447.8|47460.3|47440.3|3
1648553220000|2022-03-29 11:27:00|47457.8|47437.8|47460.3|47440.3|47460.3|47440.3|47457.8|47437.8|4
1648553230000|2022-03-29 11:27:10|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|2
1648553240000|2022-03-29 11:27:20|47451.6|47431.6|47459.1|47439.1|47459.1|47439.1|47450.3|47430.3|2
1648553250000|2022-03-29 11:27:30|47460.3|47440.3|47462.8|47442.8|47462.8|47442.8|47460.3|47440.3|4
1648553260000|2022-03-29 11:27:40|47465.3|47445.3|47461.6|47441.6|47465.3|47445.3|47461.6|47441.6|3
1648553270000|2022-03-29 11:27:50|47460.4|47440.4|47454.1|47434.1|47460.4|47440.4|47454.1|47434.1|0
1648553290000|2022-03-29 11:28:10|47451.6|47431.6|47444.1|47424.1|47451.6|47431.6|47444.1|47424.1|2
1648553300000|2022-03-29 11:28:20|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|47439.1|47419.1|0
1648553310000|2022-03-29 11:28:30|||||||||1
1648553340000|2022-03-29 11:29:00|47441.6|47421.6|47450.3|47430.3|47450.3|47430.3|47441.6|47421.6|5
1648553350000|2022-03-29 11:29:10|47449.1|47429.1|47441.6|47421.6|47449.1|47429.1|47439.1|47419.1|2
1648553360000|2022-03-29 11:29:20|47439.1|47419.1|47439.1|47419.1|47441.6|47421.6|47439.1|47419.1|0
1648553370000|2022-03-29 11:29:30|47440.3|47420.3|47447.8|47427.8|47447.8|47427.8|47440.3|47420.3|5
1648553380000|2022-03-29 11:29:40|47446.6|47426.6|47437.9|47417.9|47446.6|47426.6|47437.9|47417.9|4
1648553390000|2022-03-29 11:29:50|47436.7|47416.7|47432.9|47412.9|47436.7|47416.7|47432.9|47412.9|1
1648553400000|2022-03-29 11:30:00|47434.1|47414.1|47436.6|47416.6|47436.6|47416.6|47431.6|47411.6|6
1648553410000|2022-03-29 11:30:10|47431.6|47411.6|47429.1|47409.1|47431.6|47411.6|47429.1|47409.1|5
1648553420000|2022-03-29 11:30:20|47419.1|47399.1|47412.9|47392.9|47419.1|47399.1|47412.9|47392.9|7
1648553430000|2022-03-29 11:30:30|47414.1|47394.1|47417.8|47397.8|47417.8|47397.8|47414.1|47394.1|3
1648553440000|2022-03-29 11:30:40|47419.1|47399.1|47414.1|47394.1|47419.1|47399.1|47414.1|47394.1|4
1648553450000|2022-03-29 11:30:50|47415.3|47395.3|47422.8|47402.8|47426.6|47406.6|47412.8|47392.8|9
1648553460000|2022-03-29 11:31:00|47424.1|47404.1|47439.1|47419.1|47439.1|47419.1|47424.1|47404.1|98
1648553470000|2022-03-29 11:31:10|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|47436.6|47416.6|1
1648553490000|2022-03-29 11:31:30|47420.4|47400.4|47421.6|47401.6|47421.6|47401.6|47420.4|47400.4|8
1648553500000|2022-03-29 11:31:40|47429.1|47409.1|47425.4|47405.4|47429.1|47409.1|47425.4|47405.4|5
1648553510000|2022-03-29 11:31:50|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|0
1648553520000|2022-03-29 11:32:00|47421.6|47401.6|47429.1|47409.1|47429.1|47409.1|47421.6|47401.6|3
1648553530000|2022-03-29 11:32:10|47430.3|47410.3|47442.9|47422.9|47447.8|47427.8|47430.3|47410.3|9
1648553540000|2022-03-29 11:32:20|47441.6|47421.6|47440.4|47420.4|47441.6|47421.6|47440.4|47420.4|0
1648553550000|2022-03-29 11:32:30|47439.1|47419.1|47435.4|47415.4|47439.1|47419.1|47435.4|47415.4|1
1648553560000|2022-03-29 11:32:40|47434.1|47414.1|47431.6|47411.6|47434.1|47414.1|47431.6|47411.6|0
1648553570000|2022-03-29 11:32:50|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|0
1648553580000|2022-03-29 11:33:00|47435.4|47415.4|47444.1|47424.1|47444.1|47424.1|47435.4|47415.4|3
1648553590000|2022-03-29 11:33:10|47447.8|47427.8|47449.1|47429.1|47449.1|47429.1|47447.8|47427.8|0
1648553600000|2022-03-29 11:33:20|47450.3|47430.3|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|0
1648553610000|2022-03-29 11:33:30|47450.3|47430.3|47451.6|47431.6|47451.6|47431.6|47449.1|47429.1|1
1648553620000|2022-03-29 11:33:40|47454.1|47434.1|47467.6|47447.6|47471.6|47451.6|47454.1|47434.1|7
1648553630000|2022-03-29 11:33:50|47470.3|47450.3|47474.1|47454.1|47482.8|47462.8|47470.3|47450.3|7
1648553640000|2022-03-29 11:34:00|47475.3|47455.3|47471.6|47451.6|47481.6|47461.6|47471.6|47451.6|5
1648553650000|2022-03-29 11:34:10|47469.1|47449.1|47471.6|47451.6|47471.6|47451.6|47469.1|47449.1|8
1648553660000|2022-03-29 11:34:20|47470.4|47450.4|47465.3|47445.3|47471.6|47451.6|47465.3|47445.3|2
1648553670000|2022-03-29 11:34:30|47462.8|47442.8|47459.1|47439.1|47466.6|47446.6|47459.1|47439.1|4
1648553680000|2022-03-29 11:34:40|47454.1|47434.1|47435.4|47415.4|47454.1|47434.1|47435.4|47415.4|10
1648553690000|2022-03-29 11:34:50|47434.2|47414.2|47434.1|47414.1|47434.2|47414.2|47431.6|47411.6|2
1648553700000|2022-03-29 11:35:00|47435.3|47415.3|47432.8|47412.8|47435.3|47415.3|47432.8|47412.8|5
1648553710000|2022-03-29 11:35:10|47434.1|47414.1|47432.8|47412.8|47434.1|47414.1|47432.8|47412.8|2
1648553720000|2022-03-29 11:35:20|47434.1|47414.1|47426.5|47406.5|47436.6|47416.6|47420.4|47400.4|6
1648553730000|2022-03-29 11:35:30|47428.8|47408.8|47432.8|47412.8|47436.6|47416.6|47428.8|47408.8|4
1648553740000|2022-03-29 11:35:40|47430.4|47410.4|47431.6|47411.6|47431.6|47411.6|47429.1|47409.1|7
1648553750000|2022-03-29 11:35:50|47432.8|47412.8|47431.6|47411.6|47435.4|47415.4|47431.6|47411.6|11
1648553760000|2022-03-29 11:36:00|47430.4|47410.4|47426.5|47406.5|47430.4|47410.4|47422.8|47402.8|3
1648553770000|2022-03-29 11:36:10|47429|47409|47427.8|47407.8|47429|47409|47425.3|47405.3|4
1648553780000|2022-03-29 11:36:20|47429|47409|47431.6|47411.6|47432.8|47412.8|47429|47409|2
1648553790000|2022-03-29 11:36:30|47432.8|47412.8|47431.6|47411.6|47432.8|47412.8|47431.6|47411.6|0
1648553800000|2022-03-29 11:36:40|47434.1|47414.1|47430.4|47410.4|47434.1|47414.1|47430.4|47410.4|10
1648553820000|2022-03-29 11:37:00|47427.9|47407.9|47432.9|47412.9|47432.9|47412.9|47427.9|47407.9|12
1648553830000|2022-03-29 11:37:10|47434.2|47414.2|47434.1|47414.1|47435.4|47415.4|47434.1|47414.1|9
1648553840000|2022-03-29 11:37:20|47435.3|47415.3|47434.1|47414.1|47435.3|47415.3|47434.1|47414.1|1
1648553850000|2022-03-29 11:37:30|47432.9|47412.9|47431.6|47411.6|47432.9|47412.9|47426.6|47406.6|8
1648553860000|2022-03-29 11:37:40|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|47434.1|47414.1|22
1648553870000|2022-03-29 11:37:50|47432.8|47412.8|47434.1|47414.1|47434.1|47414.1|47432.8|47412.8|3
1648553880000|2022-03-29 11:38:00|47431.6|47411.6|47430.3|47410.3|47436.6|47416.6|47430.3|47410.3|5
1648553890000|2022-03-29 11:38:10|47429.1|47409.1|47427.8|47407.8|47429.1|47409.1|47427.8|47407.8|2
1648553910000|2022-03-29 11:38:30|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|6
1648553920000|2022-03-29 11:38:40|47429.1|47409.1|47426.6|47406.6|47429.1|47409.1|47426.6|47406.6|2
1648553940000|2022-03-29 11:39:00|||||||||10
1648553950000|2022-03-29 11:39:10|||||||||1
1648553960000|2022-03-29 11:39:20|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|4
1648553970000|2022-03-29 11:39:30|47432.9|47412.9|47436.6|47416.6|47436.6|47416.6|47432.9|47412.9|4
1648553980000|2022-03-29 11:39:40|||||||||3
1648554000000|2022-03-29 11:40:00|47437.8|47417.8|47442.9|47422.9|47442.9|47422.9|47437.8|47417.8|1
1648554010000|2022-03-29 11:40:10|47441.6|47421.6|47427.8|47407.8|47441.6|47421.6|47427.8|47407.8|8
1648554020000|2022-03-29 11:40:20|47426.6|47406.6|47425.3|47405.3|47426.6|47406.6|47425.3|47405.3|3
1648554030000|2022-03-29 11:40:30|47429.1|47409.1|47431.6|47411.6|47431.6|47411.6|47429.1|47409.1|2
1648554040000|2022-03-29 11:40:40|47432.8|47412.8|47434.1|47414.1|47434.1|47414.1|47432.8|47412.8|0
1648554050000|2022-03-29 11:40:50|47431.6|47411.6|47434.1|47414.1|47434.1|47414.1|47431.6|47411.6|0
1648554060000|2022-03-29 11:41:00|47432.9|47412.9|47434.1|47414.1|47434.1|47414.1|47431.6|47411.6|2
1648554070000|2022-03-29 11:41:10|47432.9|47412.9|47417.8|47397.8|47435.4|47415.4|47417.8|47397.8|8
1648554080000|2022-03-29 11:41:20|47419|47399|47401.6|47381.6|47419|47399|47401.6|47381.6|24
1648554090000|2022-03-29 11:41:30|47402.9|47382.9|47402.9|47382.9|47404.2|47384.2|47397.8|47377.8|4
1648554100000|2022-03-29 11:41:40|47401.6|47381.6|47404.1|47384.1|47404.1|47384.1|47395.4|47375.4|6
1648554110000|2022-03-29 11:41:50|47406.6|47386.6|47405.3|47385.3|47409.1|47389.1|47404.1|47384.1|0
1648554120000|2022-03-29 11:42:00|47406.6|47386.6|47410.3|47390.3|47410.3|47390.3|47406.6|47386.6|2
1648554130000|2022-03-29 11:42:10|47412.9|47392.9|47420.4|47400.4|47421.7|47401.7|47412.9|47392.9|2
1648554140000|2022-03-29 11:42:20|47421.7|47401.7|47420.4|47400.4|47421.7|47401.7|47419.1|47399.1|0
1648554150000|2022-03-29 11:42:30|47419.1|47399.1|47422.8|47402.8|47424.1|47404.1|47419.1|47399.1|3
1648554160000|2022-03-29 11:42:40|47421.6|47401.6|47431.5|47411.5|47431.5|47411.5|47421.6|47401.6|3
1648554170000|2022-03-29 11:42:50|47436.6|47416.6|47436.6|47416.6|47449.1|47429.1|47436.6|47416.6|8
1648554180000|2022-03-29 11:43:00|47439.1|47419.1|47441.6|47421.6|47441.6|47421.6|47439.1|47419.1|2
1648554190000|2022-03-29 11:43:10|47442.8|47422.8|47441.6|47421.6|47442.8|47422.8|47441.6|47421.6|4
1648554200000|2022-03-29 11:43:20|47442.8|47422.8|47447.8|47427.8|47447.8|47427.8|47440.3|47420.3|5
1648554210000|2022-03-29 11:43:30|47449.1|47429.1|47447.8|47427.8|47449.1|47429.1|47447.8|47427.8|2
1648554220000|2022-03-29 11:43:40|47446.6|47426.6|47445.3|47425.3|47446.6|47426.6|47445.3|47425.3|0
1648554230000|2022-03-29 11:43:50|||||||||1
1648554240000|2022-03-29 11:44:00|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|47446.6|47426.6|6
1648554250000|2022-03-29 11:44:10|47445.4|47425.4|47446.6|47426.6|47446.6|47426.6|47444.1|47424.1|0
1648554260000|2022-03-29 11:44:20|47442.9|47422.9|47444.1|47424.1|47446.6|47426.6|47442.9|47422.9|2
1648554270000|2022-03-29 11:44:30|47442.8|47422.8|47435.3|47415.3|47442.8|47422.8|47435.3|47415.3|5
1648554280000|2022-03-29 11:44:40|47434|47414|47427.8|47407.8|47435.3|47415.3|47427.8|47407.8|0
1648554290000|2022-03-29 11:44:50|47429|47409|47431.5|47411.5|47431.5|47411.5|47429|47409|0
1648554300000|2022-03-29 11:45:00|47432.8|47412.8|47436.6|47416.6|47436.6|47416.6|47432.8|47412.8|1
1648554310000|2022-03-29 11:45:10|||||||||1
1648554320000|2022-03-29 11:45:20|47437.8|47417.8|47441.6|47421.6|47441.6|47421.6|47437.8|47417.8|2
1648554330000|2022-03-29 11:45:30|47442.8|47422.8|47465.4|47445.4|47465.4|47445.4|47442.8|47422.8|16
1648554340000|2022-03-29 11:45:40|47466.6|47446.6|47462.9|47442.9|47469.2|47449.2|47461.6|47441.6|7
1648554350000|2022-03-29 11:45:50|47459.2|47439.2|47451.6|47431.6|47459.2|47439.2|47451.6|47431.6|7
1648554360000|2022-03-29 11:46:00|47452.9|47432.9|47471.6|47451.6|47472.9|47452.9|47450.3|47430.3|16
1648554370000|2022-03-29 11:46:10|47472.9|47452.9|47451.6|47431.6|47472.9|47452.9|47451.6|47431.6|5
1648554380000|2022-03-29 11:46:20|47454.1|47434.1|47444.1|47424.1|47454.1|47434.1|47444.1|47424.1|4
1648554390000|2022-03-29 11:46:30|47446.6|47426.6|47459.1|47439.1|47459.1|47439.1|47446.6|47426.6|1
1648554400000|2022-03-29 11:46:40|47460.3|47440.3|47462.9|47442.9|47462.9|47442.9|47460.3|47440.3|0
1648554410000|2022-03-29 11:46:50|47461.6|47441.6|47466.6|47446.6|47466.6|47446.6|47461.6|47441.6|4
1648554420000|2022-03-29 11:47:00|47469.1|47449.1|47464.1|47444.1|47470.4|47450.4|47459.1|47439.1|5
1648554430000|2022-03-29 11:47:10|47465.3|47445.3|47482.9|47462.9|47485.3|47465.3|47465.3|47445.3|20
1648554440000|2022-03-29 11:47:20|47481.6|47461.6|47485.3|47465.3|47485.3|47465.3|47481.6|47461.6|3
1648554450000|2022-03-29 11:47:30|47487.8|47467.8|47499|47479|47499|47479|47487.8|47467.8|12
1648554460000|2022-03-29 11:47:40|47501.5|47481.5|47497.8|47477.8|47501.5|47481.5|47497.8|47477.8|9
1648554470000|2022-03-29 11:47:50|47499.1|47479.1|47500.3|47480.3|47500.3|47480.3|47497.8|47477.8|5
1648554480000|2022-03-29 11:48:00|47504.1|47484.1|47509.1|47489.1|47509.1|47489.1|47504.1|47484.1|9
1648554490000|2022-03-29 11:48:10|47507.8|47487.8|47541.6|47521.6|47544.1|47524.1|47507.8|47487.8|34
1648554500000|2022-03-29 11:48:20|47544|47524|47524.1|47504.1|47547.9|47527.9|47521.5|47501.5|19
1648554510000|2022-03-29 11:48:30|47525.3|47505.3|47526.6|47506.6|47530.4|47510.4|47521.6|47501.6|5
1648554520000|2022-03-29 11:48:40|47521.6|47501.6|47519.1|47499.1|47521.6|47501.6|47517.8|47497.8|8
1648554530000|2022-03-29 11:48:50|47517.8|47497.8|47506.6|47486.6|47519.1|47499.1|47505.4|47485.4|1
1648554540000|2022-03-29 11:49:00|47507.8|47487.8|47510.4|47490.4|47511.6|47491.6|47507.8|47487.8|3
1648554550000|2022-03-29 11:49:10|47511.6|47491.6|47525.3|47505.3|47527.8|47507.8|47511.6|47491.6|13
1648554560000|2022-03-29 11:49:20|47524|47504|47524.1|47504.1|47527.8|47507.8|47524|47504|1
1648554570000|2022-03-29 11:49:30|47522.8|47502.8|47526.6|47506.6|47526.6|47506.6|47522.8|47502.8|1
1648554580000|2022-03-29 11:49:40|47525.4|47505.4|47522.8|47502.8|47526.6|47506.6|47522.8|47502.8|5
1648554590000|2022-03-29 11:49:50|47521.6|47501.6|47509.1|47489.1|47521.6|47501.6|47509.1|47489.1|3
1648554600000|2022-03-29 11:50:00|47505.4|47485.4|47499.1|47479.1|47505.4|47485.4|47496.6|47476.6|6
1648554610000|2022-03-29 11:50:10|47497.9|47477.9|47496.6|47476.6|47497.9|47477.9|47496.6|47476.6|1
1648554620000|2022-03-29 11:50:20|47494.1|47474.1|47476.6|47456.6|47494.1|47474.1|47476.6|47456.6|10
1648554630000|2022-03-29 11:50:30|47475.4|47455.4|47461.6|47441.6|47475.4|47455.4|47450.4|47430.4|14
1648554640000|2022-03-29 11:50:40|47460.4|47440.4|47450.3|47430.3|47460.4|47440.4|47446.6|47426.6|7
1648554650000|2022-03-29 11:50:50|47451.6|47431.6|47459.1|47439.1|47461.6|47441.6|47451.6|47431.6|16
1648554660000|2022-03-29 11:51:00|47456.6|47436.6|47439.1|47419.1|47456.6|47436.6|47439.1|47419.1|15
1648554670000|2022-03-29 11:51:10|47440.4|47420.4|47416.6|47396.6|47441.6|47421.6|47416.6|47396.6|13
1648554680000|2022-03-29 11:51:20|47417.8|47397.8|47416.6|47396.6|47425.4|47405.4|47416.6|47396.6|6
1648554690000|2022-03-29 11:51:30|47414.1|47394.1|47406.7|47386.7|47416.6|47396.6|47406.7|47386.7|14
1648554700000|2022-03-29 11:51:40|47405.4|47385.4|47397.9|47377.9|47405.4|47385.4|47391.6|47371.6|6
1648554710000|2022-03-29 11:51:50|47402.8|47382.8|47414.1|47394.1|47414.1|47394.1|47402.8|47382.8|6
1648554720000|2022-03-29 11:52:00|47420.3|47400.3|47436.6|47416.6|47436.6|47416.6|47420.3|47400.3|5
1648554730000|2022-03-29 11:52:10|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|0
1648554740000|2022-03-29 11:52:20|47436.6|47416.6|47441.6|47421.6|47441.6|47421.6|47435.4|47415.4|10
1648554750000|2022-03-29 11:52:30|47442.8|47422.8|47452.8|47432.8|47452.8|47432.8|47442.8|47422.8|3
1648554760000|2022-03-29 11:52:40|47451.6|47431.6|47445.4|47425.4|47451.6|47431.6|47445.4|47425.4|4
1648554770000|2022-03-29 11:52:50|47444.2|47424.2|47431.6|47411.6|47444.2|47424.2|47431.6|47411.6|6
1648554780000|2022-03-29 11:53:00|47429.1|47409.1|47404.1|47384.1|47429.1|47409.1|47404.1|47384.1|10
1648554790000|2022-03-29 11:53:10|47401.7|47381.7|47397.8|47377.8|47406.6|47386.6|47395.4|47375.4|10
1648554800000|2022-03-29 11:53:20|47396.6|47376.6|47394.1|47374.1|47396.6|47376.6|47387.9|47367.9|7
1648554810000|2022-03-29 11:53:30|47395.4|47375.4|47396.6|47376.6|47396.6|47376.6|47394.1|47374.1|2
1648554820000|2022-03-29 11:53:40|47397.8|47377.8|47409.1|47389.1|47409.1|47389.1|47397.8|47377.8|5
1648554830000|2022-03-29 11:53:50|47407.9|47387.9|47426.6|47406.6|47429.1|47409.1|47405.4|47385.4|7
1648554840000|2022-03-29 11:54:00|47427.8|47407.8|47422.9|47402.9|47429.1|47409.1|47420.4|47400.4|1
1648554850000|2022-03-29 11:54:10|47424.1|47404.1|47434.1|47414.1|47434.1|47414.1|47424.1|47404.1|0
1648554860000|2022-03-29 11:54:20|47436.6|47416.6|47429.1|47409.1|47437.8|47417.8|47421.6|47401.6|1
1648554870000|2022-03-29 11:54:30|47430.3|47410.3|47440.4|47420.4|47441.6|47421.6|47430.3|47410.3|5
1648554880000|2022-03-29 11:54:40|47437.9|47417.9|47433|47413|47437.9|47417.9|47433|47413|3
1648554890000|2022-03-29 11:54:50|47434.2|47414.2|47439|47419|47439|47419|47431.6|47411.6|1
1648554900000|2022-03-29 11:55:00|47441.6|47421.6|47425.4|47405.4|47441.6|47421.6|47425.4|47405.4|10
1648554910000|2022-03-29 11:55:10|47427.8|47407.8|47429.1|47409.1|47429.1|47409.1|47427.8|47407.8|2
1648554920000|2022-03-29 11:55:20|47432.8|47412.8|47436.6|47416.6|47436.6|47416.6|47432.8|47412.8|0
1648554930000|2022-03-29 11:55:30|47439.1|47419.1|47484.1|47464.1|47484.1|47464.1|47439.1|47419.1|27
1648554940000|2022-03-29 11:55:40|47495.3|47475.3|47485.4|47465.4|47495.3|47475.3|47485.4|47465.4|3
1648554950000|2022-03-29 11:55:50|47481.9|47461.9|47461.5|47441.5|47481.9|47461.9|47456.6|47436.6|1
1648554960000|2022-03-29 11:56:00|47464.1|47444.1|47456.6|47436.6|47464.1|47444.1|47456.6|47436.6|0
1648554970000|2022-03-29 11:56:10|47455.4|47435.4|47451.7|47431.7|47455.4|47435.4|47451.7|47431.7|4
1648554980000|2022-03-29 11:56:20|47450.5|47430.5|47454.1|47434.1|47454.1|47434.1|47449.2|47429.2|3
1648554990000|2022-03-29 11:56:30|47455.4|47435.4|47451.6|47431.6|47456.6|47436.6|47451.6|47431.6|0
1648555000000|2022-03-29 11:56:40|47457.8|47437.8|47456.6|47436.6|47457.8|47437.8|47456.6|47436.6|3
1648555010000|2022-03-29 11:56:50|47459.2|47439.2|47456.7|47436.7|47459.2|47439.2|47452.9|47432.9|7
1648555020000|2022-03-29 11:57:00|47455.4|47435.4|47455.4|47435.4|47457.9|47437.9|47455.4|47435.4|0
1648555030000|2022-03-29 11:57:10|47456.6|47436.6|47454.1|47434.1|47457.9|47437.9|47449.1|47429.1|3
1648555040000|2022-03-29 11:57:20|47451.6|47431.6|47462.8|47442.8|47465.3|47445.3|47450.4|47430.4|2
1648555050000|2022-03-29 11:57:30|47464.1|47444.1|47464.1|47444.1|47465.4|47445.4|47464.1|47444.1|3
1648555060000|2022-03-29 11:57:40|47466.6|47446.6|47466.6|47446.6|47466.6|47446.6|47466.6|47446.6|0
1648555070000|2022-03-29 11:57:50|47467.8|47447.8|47466.6|47446.6|47469.1|47449.1|47466.6|47446.6|1
1648555080000|2022-03-29 11:58:00|47461.6|47441.6|47441.6|47421.6|47461.6|47441.6|47441.6|47421.6|5
1648555090000|2022-03-29 11:58:10|47442.9|47422.9|47444.1|47424.1|47444.1|47424.1|47441.6|47421.6|0
1648555100000|2022-03-29 11:58:20|||||||||1
1648555110000|2022-03-29 11:58:30|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47441.6|47421.6|2
1648555120000|2022-03-29 11:58:40|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|47444.1|47424.1|0
1648555130000|2022-03-29 11:58:50|47441.6|47421.6|47440.4|47420.4|47442.9|47422.9|47440.4|47420.4|3
1648555140000|2022-03-29 11:59:00|47441.7|47421.7|47445.4|47425.4|47445.4|47425.4|47441.7|47421.7|1
1648555150000|2022-03-29 11:59:10|47434.1|47414.1|47439.1|47419.1|47439.1|47419.1|47434.1|47414.1|8
1648555160000|2022-03-29 11:59:20|47440.3|47420.3|47446.6|47426.6|47446.6|47426.6|47440.3|47420.3|0
1648555170000|2022-03-29 11:59:30|47447.8|47427.8|47460.3|47440.3|47460.3|47440.3|47447.8|47427.8|4
1648555180000|2022-03-29 11:59:40|47462.8|47442.8|47460.3|47440.3|47462.8|47442.8|47460.3|47440.3|1
1648555190000|2022-03-29 11:59:50|47461.5|47441.5|47465.3|47445.3|47465.3|47445.3|47461.5|47441.5|1
1648555200000|2022-03-29 12:00:00|47466.5|47446.5|47521.6|47501.6|47521.6|47501.6|47466.5|47446.5|22
1648555210000|2022-03-29 12:00:10|47522.8|47502.8|47509.1|47489.1|47526.6|47506.6|47509.1|47489.1|17
1648555220000|2022-03-29 12:00:20|47505.4|47485.4|47500.4|47480.4|47506.6|47486.6|47500.4|47480.4|0
1648555230000|2022-03-29 12:00:30|47501.6|47481.6|47506.6|47486.6|47506.6|47486.6|47500.3|47480.3|10
1648555240000|2022-03-29 12:00:40|47505.3|47485.3|47495.4|47475.4|47505.3|47485.3|47494.1|47474.1|9
1648555250000|2022-03-29 12:00:50|47497.9|47477.9|47495.4|47475.4|47500.3|47480.3|47495.3|47475.3|2
1648555260000|2022-03-29 12:01:00|47499.1|47479.1|47522.6|47502.6|47524|47504|47499.1|47479.1|11
1648555270000|2022-03-29 12:01:10|47524|47504|47514.1|47494.1|47524|47504|47514.1|47494.1|9
1648555280000|2022-03-29 12:01:20|47511.6|47491.6|47515.4|47495.4|47516.6|47496.6|47511.6|47491.6|4
1648555290000|2022-03-29 12:01:30|47514.1|47494.1|47521.5|47501.5|47525.1|47505.1|47514.1|47494.1|8
1648555300000|2022-03-29 12:01:40|47522.8|47502.8|47516.6|47496.6|47527.8|47507.8|47516.6|47496.6|3
1648555310000|2022-03-29 12:01:50|47509.2|47489.2|47484.1|47464.1|47509.2|47489.2|47484.1|47464.1|4
1648555320000|2022-03-29 12:02:00|47486.6|47466.6|47490.4|47470.4|47490.4|47470.4|47486.6|47466.6|2
1648555330000|2022-03-29 12:02:10|47491.6|47471.6|47494.1|47474.1|47496.6|47476.6|47491.6|47471.6|9
1648555340000|2022-03-29 12:02:20|47495.3|47475.3|47489.1|47469.1|47496.6|47476.6|47486.6|47466.6|1
1648555350000|2022-03-29 12:02:30|47484.1|47464.1|47487.8|47467.8|47487.8|47467.8|47484.1|47464.1|3
1648555360000|2022-03-29 12:02:40|47489.1|47469.1|47489.1|47469.1|47505.3|47485.3|47489.1|47469.1|11
1648555370000|2022-03-29 12:02:50|47487.9|47467.9|47481.6|47461.6|47487.9|47467.9|47481.6|47461.6|1
1648555380000|2022-03-29 12:03:00|47480.4|47460.4|47489.1|47469.1|47489.1|47469.1|47479.2|47459.2|9
1648555390000|2022-03-29 12:03:10|47490.3|47470.3|47494.1|47474.1|47494.1|47474.1|47490.3|47470.3|1
1648555400000|2022-03-29 12:03:20|47492.9|47472.9|47489.1|47469.1|47492.9|47472.9|47489.1|47469.1|9
1648555410000|2022-03-29 12:03:30|47485.4|47465.4|47480.3|47460.3|47485.4|47465.4|47480.3|47460.3|1
1648555420000|2022-03-29 12:03:40|47479|47459|47477.9|47457.9|47479|47459|47476.6|47456.6|1
1648555430000|2022-03-29 12:03:50|47476.6|47456.6|47451.6|47431.6|47476.6|47456.6|47451.6|47431.6|21
1648555440000|2022-03-29 12:04:00|47452.8|47432.8|47459.1|47439.1|47460.4|47440.4|47452.8|47432.8|10
1648555450000|2022-03-29 12:04:10|47457.9|47437.9|47460.4|47440.4|47460.4|47440.4|47457.9|47437.9|3
1648555460000|2022-03-29 12:04:20|47459.1|47439.1|47457.8|47437.8|47461.6|47441.6|47457.8|47437.8|3
1648555470000|2022-03-29 12:04:30|47459.1|47439.1|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|6
1648555480000|2022-03-29 12:04:40|47457.8|47437.8|47456.6|47436.6|47459.1|47439.1|47456.6|47436.6|4
1648555490000|2022-03-29 12:04:50|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|4
1648555500000|2022-03-29 12:05:00|47459.1|47439.1|47457.9|47437.9|47464.1|47444.1|47457.9|47437.9|25
1648555510000|2022-03-29 12:05:10|47459.1|47439.1|47457.9|47437.9|47459.1|47439.1|47457.9|47437.9|2
1648555520000|2022-03-29 12:05:20|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|60
1648555530000|2022-03-29 12:05:30|47462.9|47442.9|47461.7|47441.7|47462.9|47442.9|47459.2|47439.2|5
1648555540000|2022-03-29 12:05:40|47463|47443|47463|47443|47463|47443|47461.7|47441.7|0
1648555550000|2022-03-29 12:05:50|47461.7|47441.7|47459.2|47439.2|47464.2|47444.2|47459.2|47439.2|5
1648555560000|2022-03-29 12:06:00|47460.5|47440.5|47459.2|47439.2|47463|47443|47459.2|47439.2|3
1648555570000|2022-03-29 12:06:10|47460.5|47440.5|47454.4|47434.4|47464.2|47444.2|47454.4|47434.4|6
1648555580000|2022-03-29 12:06:20|47455.5|47435.5|47456.7|47436.7|47458|47438|47455.5|47435.5|6
1648555590000|2022-03-29 12:06:30|||||||||1
1648555600000|2022-03-29 12:06:40|47436.7|47416.7|47424.2|47404.2|47436.7|47416.7|47424.2|47404.2|13
1648555610000|2022-03-29 12:06:50|47426.7|47406.7|47435.4|47415.4|47435.4|47415.4|47426.7|47406.7|1
1648555620000|2022-03-29 12:07:00|47436.7|47416.7|47460.4|47440.4|47460.4|47440.4|47436.7|47416.7|24
1648555630000|2022-03-29 12:07:10|47472.9|47452.9|47494.2|47474.2|47494.2|47474.2|47472.9|47452.9|8
1648555640000|2022-03-29 12:07:20|47495.4|47475.4|47506.7|47486.7|47506.7|47486.7|47495.4|47475.4|3
1648555650000|2022-03-29 12:07:30|47507.9|47487.9|47515.5|47495.5|47525.4|47505.4|47506.7|47486.7|23
1648555660000|2022-03-29 12:07:40|47517.9|47497.9|47514.2|47494.2|47520.3|47500.3|47511.7|47491.7|5
1648555670000|2022-03-29 12:07:50|47512.9|47492.9|47529.2|47509.2|47531.7|47511.7|47509.2|47489.2|48
1648555680000|2022-03-29 12:08:00|47530.5|47510.5|47536.7|47516.7|47536.7|47516.7|47529.2|47509.2|9
1648555690000|2022-03-29 12:08:10|47535.5|47515.5|47512.9|47492.9|47535.5|47515.5|47512.9|47492.9|15
1648555700000|2022-03-29 12:08:20|47515.4|47495.4|47512.9|47492.9|47515.4|47495.4|47512.9|47492.9|4
1648555710000|2022-03-29 12:08:30|47514.1|47494.1|47511.7|47491.7|47514.2|47494.2|47510.4|47490.4|8
1648555720000|2022-03-29 12:08:40|47510.4|47490.4|47509.2|47489.2|47511.7|47491.7|47509.2|47489.2|1
1648555730000|2022-03-29 12:08:50|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|0
1648555740000|2022-03-29 12:09:00|47512.9|47492.9|47539.2|47519.2|47541.7|47521.7|47512.9|47492.9|24
1648555750000|2022-03-29 12:09:10|47529.2|47509.2|47514.2|47494.2|47529.2|47509.2|47514.2|47494.2|5
1648555760000|2022-03-29 12:09:20|47510.5|47490.5|47505.4|47485.4|47510.5|47490.5|47502.9|47482.9|6
1648555770000|2022-03-29 12:09:30|47502.9|47482.9|47494.2|47474.2|47502.9|47482.9|47494.2|47474.2|12
1648555780000|2022-03-29 12:09:40|47496.7|47476.7|47499.4|47479.4|47499.4|47479.4|47496.7|47476.7|4
1648555790000|2022-03-29 12:09:50|47498.2|47478.2|47494.2|47474.2|47498.2|47478.2|47494.2|47474.2|10
1648555800000|2022-03-29 12:10:00|47490.5|47470.5|47459.2|47439.2|47490.5|47470.5|47449.2|47429.2|44
1648555810000|2022-03-29 12:10:10|47458|47438|47439.2|47419.2|47458|47438|47436.7|47416.7|13
1648555820000|2022-03-29 12:10:20|47440.5|47420.5|47444.2|47424.2|47445.5|47425.5|47440.5|47420.5|5
1648555830000|2022-03-29 12:10:30|47441.7|47421.7|47424.2|47404.2|47441.7|47421.7|47424.2|47404.2|13
1648555840000|2022-03-29 12:10:40|47425.4|47405.4|47431.7|47411.7|47433|47413|47425.4|47405.4|7
1648555850000|2022-03-29 12:10:50|47429.2|47409.2|47396.7|47376.7|47429.2|47409.2|47396.7|47376.7|10
1648555860000|2022-03-29 12:11:00|47394.2|47374.2|47415.5|47395.5|47415.5|47395.5|47376.7|47356.7|113
1648555870000|2022-03-29 12:11:10|47414.4|47394.4|47399.4|47379.4|47414.4|47394.4|47399.4|47379.4|11
1648555880000|2022-03-29 12:11:20|47396.9|47376.9|47384.4|47364.4|47396.9|47376.9|47384.4|47364.4|18
1648555890000|2022-03-29 12:11:30|47383.2|47363.2|47380.5|47360.5|47384.4|47364.4|47380.5|47360.5|11
1648555900000|2022-03-29 12:11:40|47381.9|47361.9|47388|47368|47388|47368|47380.5|47360.5|4
1648555910000|2022-03-29 12:11:50|47386.9|47366.9|47359.4|47339.4|47386.9|47366.9|47356.9|47336.9|12
1648555920000|2022-03-29 12:12:00|47358.2|47338.2|47351.9|47331.9|47358.2|47338.2|47351.9|47331.9|17
1648555930000|2022-03-29 12:12:10|47353|47333|47335.7|47315.7|47354.4|47334.4|47335.7|47315.7|14
1648555940000|2022-03-29 12:12:20|47334.4|47314.4|47329.4|47309.4|47334.4|47314.4|47315.7|47295.7|24
1648555950000|2022-03-29 12:12:30|47330.5|47310.5|47308|47288|47330.5|47310.5|47304.4|47284.4|18
1648555960000|2022-03-29 12:12:40|47306.9|47286.9|47306.9|47286.9|47308|47288|47303.2|47283.2|7
1648555970000|2022-03-29 12:12:50|47308|47288|47301.9|47281.9|47318|47298|47301.9|47281.9|9
1648555980000|2022-03-29 12:13:00|47296.9|47276.9|47280.5|47260.5|47301.9|47281.9|47279.4|47259.4|46
1648555990000|2022-03-29 12:13:10|47281.9|47261.9|47239.4|47219.4|47281.9|47261.9|47239.4|47219.4|34
1648556000000|2022-03-29 12:13:20|47244.4|47224.4|47220.5|47200.5|47244.4|47224.4|47206.7|47186.7|40
1648556010000|2022-03-29 12:13:30|47221.7|47201.7|47236.9|47216.9|47241.9|47221.9|47221.7|47201.7|26
1648556020000|2022-03-29 12:13:40|47239.4|47219.4|47250.7|47230.7|47256.9|47236.9|47239.4|47219.4|7
1648556030000|2022-03-29 12:13:50|47249.4|47229.4|47224.4|47204.4|47249.4|47229.4|47224.4|47204.4|16
1648556040000|2022-03-29 12:14:00|47219.4|47199.4|47221.7|47201.7|47221.7|47201.7|47214.4|47194.4|17
1648556050000|2022-03-29 12:14:10|47223|47203|47241.9|47221.9|47243.2|47223.2|47223|47203|18
1648556060000|2022-03-29 12:14:20|47244.4|47224.4|47236.9|47216.9|47244.4|47224.4|47236.9|47216.9|7
1648556070000|2022-03-29 12:14:30|47235.5|47215.5|47228.2|47208.2|47235.5|47215.5|47227|47207|3
1648556080000|2022-03-29 12:14:40|47231.9|47211.9|47229.4|47209.4|47231.9|47211.9|47229.4|47209.4|11
1648556090000|2022-03-29 12:14:50|47230.5|47210.5|47229.4|47209.4|47230.5|47210.5|47229.4|47209.4|2
1648556100000|2022-03-29 12:15:00|47226.9|47206.9|47219.2|47199.2|47229.4|47209.4|47216.9|47196.9|14
1648556110000|2022-03-29 12:15:10|47216.7|47196.7|47219.2|47199.2|47219.2|47199.2|47216.7|47196.7|11
1648556120000|2022-03-29 12:15:20|47216.9|47196.9|47216.9|47196.9|47219.4|47199.4|47215.7|47195.7|13
1648556130000|2022-03-29 12:15:30|47214.4|47194.4|47215.7|47195.7|47220.5|47200.5|47211.7|47191.7|21
1648556140000|2022-03-29 12:15:40|47213.3|47193.3|47214.4|47194.4|47214.4|47194.4|47209.4|47189.4|21
1648556150000|2022-03-29 12:15:50|47224.2|47204.2|47215.7|47195.7|47227.9|47207.9|47215.7|47195.7|27
1648556160000|2022-03-29 12:16:00|47219.4|47199.4|47221.9|47201.9|47221.9|47201.9|47219.4|47199.4|7
1648556170000|2022-03-29 12:16:10|47219.4|47199.4|47218.2|47198.2|47219.4|47199.4|47218.2|47198.2|7
1648556180000|2022-03-29 12:16:20|47216.9|47196.9|47218.2|47198.2|47221.9|47201.9|47213.2|47193.2|10
1648556190000|2022-03-29 12:16:30|47219.4|47199.4|47234.4|47214.4|47234.4|47214.4|47219.4|47199.4|5
1648556200000|2022-03-29 12:16:40|47243|47223|47221.9|47201.9|47244.4|47224.4|47221.9|47201.9|9
1648556210000|2022-03-29 12:16:50|47234.5|47214.5|47219.4|47199.4|47234.5|47214.5|47219.4|47199.4|7
1648556220000|2022-03-29 12:17:00|47221.9|47201.9|47243|47223|47243|47223|47221.9|47201.9|4
1648556230000|2022-03-29 12:17:10|47245.5|47225.5|47234.4|47214.4|47248.2|47228.2|47234.4|47214.4|10
1648556240000|2022-03-29 12:17:20|47245.5|47225.5|47251.9|47231.9|47251.9|47231.9|47245.5|47225.5|3
1648556250000|2022-03-29 12:17:30|47253.2|47233.2|47251.9|47231.9|47254.4|47234.4|47251.9|47231.9|5
1648556260000|2022-03-29 12:17:40|47250.7|47230.7|47236.9|47216.9|47250.7|47230.7|47236.9|47216.9|0
1648556270000|2022-03-29 12:17:50|47235.5|47215.5|47236.9|47216.9|47236.9|47216.9|47235.5|47215.5|5
1648556280000|2022-03-29 12:18:00|47238.2|47218.2|47246.9|47226.9|47250.7|47230.7|47236.9|47216.9|4
1648556290000|2022-03-29 12:18:10|47248|47228|47256.9|47236.9|47256.9|47236.9|47246.9|47226.9|12
1648556300000|2022-03-29 12:18:20|47251.9|47231.9|47253.2|47233.2|47253.2|47233.2|47249.4|47229.4|2
1648556310000|2022-03-29 12:18:30|47251.9|47231.9|47251.9|47231.9|47253.2|47233.2|47251.9|47231.9|1
1648556320000|2022-03-29 12:18:40|||||||||1
1648556330000|2022-03-29 12:18:50|47253.2|47233.2|47243|47223|47253.2|47233.2|47243|47223|7
1648556340000|2022-03-29 12:19:00|47241.9|47221.9|47245.7|47225.7|47247|47227|47240.5|47220.5|8
1648556350000|2022-03-29 12:19:10|47248|47228|47239.4|47219.4|47249.4|47229.4|47239.4|47219.4|6
1648556360000|2022-03-29 12:19:20|47234.4|47214.4|47168.2|47148.2|47234.4|47214.4|47168.2|47148.2|25
1648556370000|2022-03-29 12:19:30|47164.4|47144.4|47185.5|47165.5|47190.5|47170.5|47163.2|47143.2|26
1648556380000|2022-03-29 12:19:40|47184.4|47164.4|47186.9|47166.9|47186.9|47166.9|47184.4|47164.4|15
1648556390000|2022-03-29 12:19:50|47184.5|47164.5|47164.4|47144.4|47184.5|47164.5|47159.4|47139.4|3
1648556400000|2022-03-29 12:20:00|47159.4|47139.4|47156.9|47136.9|47159.4|47139.4|47156.9|47136.9|6
1648556410000|2022-03-29 12:20:10|47155.7|47135.7|47143|47123|47155.7|47135.7|47143|47123|7
1648556420000|2022-03-29 12:20:20|47141.9|47121.9|47135.5|47115.5|47144.4|47124.4|47131.9|47111.9|12
1648556430000|2022-03-29 12:20:30|47139.4|47119.4|47101.9|47081.9|47139.4|47119.4|47099.4|47079.4|72
1648556440000|2022-03-29 12:20:40|47100.7|47080.7|47078.2|47058.2|47100.7|47080.7|47078.2|47058.2|22
1648556450000|2022-03-29 12:20:50|47076.9|47056.9|47088|47068|47094.4|47074.4|47073.2|47053.2|15
1648556460000|2022-03-29 12:21:00|47089.4|47069.4|47076.9|47056.9|47089.4|47069.4|47076.9|47056.9|9
1648556470000|2022-03-29 12:21:10|47078|47058|47081.9|47061.9|47081.9|47061.9|47064.4|47044.4|10
1648556480000|2022-03-29 12:21:20|47084.4|47064.4|47101.9|47081.9|47101.9|47081.9|47084.4|47064.4|12
1648556490000|2022-03-29 12:21:30|47100.7|47080.7|47089.5|47069.5|47104.4|47084.4|47089.5|47069.5|10
1648556500000|2022-03-29 12:21:40|47086.9|47066.9|47064.4|47044.4|47086.9|47066.9|47064.4|47044.4|5
1648556510000|2022-03-29 12:21:50|47065.5|47045.5|47069.4|47049.4|47069.4|47049.4|47061.9|47041.9|17
1648556520000|2022-03-29 12:22:00|47070.5|47050.5|47068.2|47048.2|47071.9|47051.9|47068.2|47048.2|1
1648556530000|2022-03-29 12:22:10|47066.9|47046.9|47071.9|47051.9|47071.9|47051.9|47066.9|47046.9|20
1648556540000|2022-03-29 12:22:20|47064.4|47044.4|47061.9|47041.9|47064.4|47044.4|47061.9|47041.9|8
1648556550000|2022-03-29 12:22:30|47064.4|47044.4|47059.4|47039.4|47066.9|47046.9|47059.4|47039.4|41
1648556560000|2022-03-29 12:22:40|47060.5|47040.5|47076.9|47056.9|47076.9|47056.9|47060.5|47040.5|7
1648556570000|2022-03-29 12:22:50|47074.4|47054.4|47066.9|47046.9|47074.4|47054.4|47066.9|47046.9|4
1648556580000|2022-03-29 12:23:00|47063.2|47043.2|47066.9|47046.9|47066.9|47046.9|47061.9|47041.9|19
1648556590000|2022-03-29 12:23:10|47074.4|47054.4|47066.9|47046.9|47075.5|47055.5|47066.9|47046.9|7
1648556600000|2022-03-29 12:23:20|47065.7|47045.7|47068|47048|47068|47048|47064.4|47044.4|6
1648556610000|2022-03-29 12:23:30|47069.4|47049.4|47066.9|47046.9|47071.9|47051.9|47066.9|47046.9|6
1648556620000|2022-03-29 12:23:40|47064.4|47044.4|47061.9|47041.9|47064.4|47044.4|47061.9|47041.9|7
1648556630000|2022-03-29 12:23:50|47063|47043|47064.4|47044.4|47064.4|47044.4|47063|47043|7
1648556640000|2022-03-29 12:24:00|47075.7|47055.7|47071.9|47051.9|47077|47057|47071.9|47051.9|10
1648556650000|2022-03-29 12:24:10|47069.4|47049.4|47068.2|47048.2|47076.9|47056.9|47068.2|47048.2|17
1648556660000|2022-03-29 12:24:20|47070.5|47050.5|47068.2|47048.2|47070.7|47050.7|47068.2|47048.2|3
1648556670000|2022-03-29 12:24:30|47065.5|47045.5|47066.9|47046.9|47066.9|47046.9|47065.5|47045.5|13
1648556680000|2022-03-29 12:24:40|47068.2|47048.2|47075.5|47055.5|47075.5|47055.5|47061.9|47041.9|7
1648556690000|2022-03-29 12:24:50|47076.9|47056.9|47071.9|47051.9|47079.4|47059.4|47069.4|47049.4|11
1648556700000|2022-03-29 12:25:00|47076.9|47056.9|47083|47063|47083|47063|47074.4|47054.4|8
1648556710000|2022-03-29 12:25:10|47084.4|47064.4|47086.9|47066.9|47094.4|47074.4|47081.7|47061.7|15
1648556720000|2022-03-29 12:25:20|47089.4|47069.4|47105.5|47085.5|47105.5|47085.5|47089.4|47069.4|7
1648556730000|2022-03-29 12:25:30|47104.4|47084.4|47105.5|47085.5|47105.5|47085.5|47099.4|47079.4|6
1648556740000|2022-03-29 12:25:40|47109.2|47089.2|47111.9|47091.9|47111.9|47091.9|47109.2|47089.2|11
1648556750000|2022-03-29 12:25:50|47113.2|47093.2|47111.9|47091.9|47113.2|47093.2|47111.9|47091.9|2
1648556760000|2022-03-29 12:26:00|47113|47093|47116.9|47096.9|47116.9|47096.9|47113|47093|13
1648556770000|2022-03-29 12:26:10|47118|47098|47121.9|47101.9|47125.5|47105.5|47114.4|47094.4|15
1648556780000|2022-03-29 12:26:20|47124.4|47104.4|47118.2|47098.2|47125.7|47105.7|47118.2|47098.2|10
1648556790000|2022-03-29 12:26:30|47116.9|47096.9|47141.9|47121.9|47141.9|47121.9|47116.9|47096.9|13
1648556800000|2022-03-29 12:26:40|47143|47123|47141.9|47121.9|47144.4|47124.4|47141.9|47121.9|4
1648556810000|2022-03-29 12:26:50|47140.7|47120.7|47139.4|47119.4|47141.9|47121.9|47139.4|47119.4|15
1648556820000|2022-03-29 12:27:00|47136.9|47116.9|47119.4|47099.4|47136.9|47116.9|47114.4|47094.4|3
1648556830000|2022-03-29 12:27:10|47120.5|47100.5|47121.9|47101.9|47121.9|47101.9|47120.5|47100.5|2
1648556840000|2022-03-29 12:27:20|47119.4|47099.4|47116.9|47096.9|47119.4|47099.4|47116.9|47096.9|7
1648556850000|2022-03-29 12:27:30|47118|47098|47121.9|47101.9|47121.9|47101.9|47118|47098|9
1648556860000|2022-03-29 12:27:40|47123|47103|47138.2|47118.2|47138.2|47118.2|47123|47103|10
1648556870000|2022-03-29 12:27:50|47135.7|47115.7|47126.9|47106.9|47136.9|47116.9|47124.4|47104.4|9
1648556880000|2022-03-29 12:28:00|47128.2|47108.2|47139.4|47119.4|47139.4|47119.4|47128.2|47108.2|4
1648556890000|2022-03-29 12:28:10|47128|47108|47126.9|47106.9|47128|47108|47126.9|47106.9|11
1648556900000|2022-03-29 12:28:20|47128|47108|47129.4|47109.4|47129.4|47109.4|47128|47108|7
1648556910000|2022-03-29 12:28:30|47133.2|47113.2|47133.2|47113.2|47134.5|47114.5|47133.2|47113.2|0
1648556920000|2022-03-29 12:28:40|||||||||1
1648556930000|2022-03-29 12:28:50|47131.9|47111.9|47126.9|47106.9|47131.9|47111.9|47126.9|47106.9|6
1648556940000|2022-03-29 12:29:00|47125.7|47105.7|47130.7|47110.7|47130.7|47110.7|47123|47103|8
1648556950000|2022-03-29 12:29:10|47133|47113|47140.5|47120.5|47140.5|47120.5|47133|47113|2
1648556970000|2022-03-29 12:29:30|47143|47123|47171.9|47151.9|47171.9|47151.9|47143|47123|19
1648556980000|2022-03-29 12:29:40|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|0
1648556990000|2022-03-29 12:29:50|47174.4|47154.4|47176.9|47156.9|47176.9|47156.9|47174.4|47154.4|6
1648557000000|2022-03-29 12:30:00|47169.4|47149.4|47165.5|47145.5|47169.4|47149.4|47163|47143|15
1648557010000|2022-03-29 12:30:10|47163.2|47143.2|47161.9|47141.9|47163.2|47143.2|47161.9|47141.9|4
1648557020000|2022-03-29 12:30:20|47160.7|47140.7|47166.9|47146.9|47169.4|47149.4|47159.4|47139.4|3
1648557030000|2022-03-29 12:30:30|||||||||3
1648557040000|2022-03-29 12:30:40|47165.7|47145.7|47186.9|47166.9|47186.9|47166.9|47165.7|47145.7|15
1648557050000|2022-03-29 12:30:50|47188|47168|47169.4|47149.4|47191.9|47171.9|47169.4|47149.4|13
1648557060000|2022-03-29 12:31:00|47168.2|47148.2|47181.9|47161.9|47181.9|47161.9|47166.9|47146.9|9
1648557070000|2022-03-29 12:31:10|47180.7|47160.7|47191.9|47171.9|47191.9|47171.9|47175.7|47155.7|9
1648557080000|2022-03-29 12:31:20|47188.3|47168.3|47184.4|47164.4|47188.3|47168.3|47180.7|47160.7|3
1648557090000|2022-03-29 12:31:30|47186.9|47166.9|47186.9|47166.9|47186.9|47166.9|47186.9|47166.9|0
1648557100000|2022-03-29 12:31:40|47188|47168|47188.2|47168.2|47188.2|47168.2|47186.9|47166.9|2
1648557110000|2022-03-29 12:31:50|47186.9|47166.9|47176.9|47156.9|47186.9|47166.9|47176.9|47156.9|3
1648557120000|2022-03-29 12:32:00|47181.9|47161.9|47159.4|47139.4|47181.9|47161.9|47159.4|47139.4|12
1648557130000|2022-03-29 12:32:10|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47144.4|47124.4|32
1648557140000|2022-03-29 12:32:20|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|0
1648557150000|2022-03-29 12:32:30|47163|47143|47166.9|47146.9|47166.9|47146.9|47163|47143|10
1648557160000|2022-03-29 12:32:40|47168|47148|47154.4|47134.4|47168|47148|47154.4|47134.4|7
1648557170000|2022-03-29 12:32:50|47153.2|47133.2|47141.9|47121.9|47153.2|47133.2|47141.9|47121.9|3
1648557180000|2022-03-29 12:33:00|47144.2|47124.2|47159.4|47139.4|47160.5|47140.5|47144.2|47124.2|5
1648557190000|2022-03-29 12:33:10|47160.5|47140.5|47151.9|47131.9|47161.9|47141.9|47151.9|47131.9|3
1648557200000|2022-03-29 12:33:20|47149.4|47129.4|47141.9|47121.9|47149.4|47129.4|47141.9|47121.9|5
1648557210000|2022-03-29 12:33:30|47143|47123|47149.4|47129.4|47151.9|47131.9|47143|47123|5
1648557220000|2022-03-29 12:33:40|47150.5|47130.5|47131.9|47111.9|47150.5|47130.5|47131.9|47111.9|8
1648557230000|2022-03-29 12:33:50|47130.7|47110.7|47131.9|47111.9|47131.9|47111.9|47129.4|47109.4|1
1648557240000|2022-03-29 12:34:00|47135.7|47115.7|47136.9|47116.9|47136.9|47116.9|47135.7|47115.7|2
1648557250000|2022-03-29 12:34:10|47135.7|47115.7|47133|47113|47136.9|47116.9|47133|47113|8
1648557260000|2022-03-29 12:34:20|47134.2|47114.2|47096.9|47076.9|47135.5|47115.5|47096.9|47076.9|39
1648557270000|2022-03-29 12:34:30|47099.4|47079.4|47089.4|47069.4|47099.4|47079.4|47088.2|47068.2|8
1648557280000|2022-03-29 12:34:40|47086.9|47066.9|47078.2|47058.2|47091.9|47071.9|47078.2|47058.2|6
1648557290000|2022-03-29 12:34:50|47071.9|47051.9|47065.7|47045.7|47071.9|47051.9|47063.2|47043.2|13
1648557300000|2022-03-29 12:35:00|47066.9|47046.9|47096.9|47076.9|47099.4|47079.4|47064.4|47044.4|14
1648557310000|2022-03-29 12:35:10|47088.2|47068.2|47079.4|47059.4|47088.2|47068.2|47078.2|47058.2|7
1648557320000|2022-03-29 12:35:20|47078.2|47058.2|47086.9|47066.9|47086.9|47066.9|47075.7|47055.7|9
1648557330000|2022-03-29 12:35:30|47085.7|47065.7|47078.3|47058.3|47088.2|47068.2|47078.3|47058.3|18
1648557340000|2022-03-29 12:35:40|47075.8|47055.8|47066.9|47046.9|47075.8|47055.8|47064.4|47044.4|4
1648557350000|2022-03-29 12:35:50|47068.2|47048.2|47066.9|47046.9|47069.5|47049.5|47066.9|47046.9|3
1648557360000|2022-03-29 12:36:00|47065.7|47045.7|47089.5|47069.5|47089.5|47069.5|47064.4|47044.4|5
1648557370000|2022-03-29 12:36:10|47088.2|47068.2|47114.4|47094.4|47114.4|47094.4|47088.2|47068.2|7
1648557380000|2022-03-29 12:36:20|47115.7|47095.7|47096.9|47076.9|47115.7|47095.7|47096.9|47076.9|13
1648557390000|2022-03-29 12:36:30|47094.4|47074.4|47086.9|47066.9|47094.4|47074.4|47086.7|47066.7|8
1648557400000|2022-03-29 12:36:40|47091.9|47071.9|47086.9|47066.9|47091.9|47071.9|47086.9|47066.9|0
1648557410000|2022-03-29 12:36:50|47089.4|47069.4|47089.4|47069.4|47091.9|47071.9|47086.9|47066.9|1
1648557420000|2022-03-29 12:37:00|47090.5|47070.5|47100.5|47080.5|47103|47083|47090.5|47070.5|3
1648557430000|2022-03-29 12:37:10|47104.4|47084.4|47113|47093|47113|47093|47104.4|47084.4|7
1648557440000|2022-03-29 12:37:20|47116.9|47096.9|47091.9|47071.9|47116.9|47096.9|47091.9|47071.9|6
1648557450000|2022-03-29 12:37:30|47090.5|47070.5|47111.9|47091.9|47111.9|47091.9|47078.2|47058.2|10
1648557460000|2022-03-29 12:37:40|47110.7|47090.7|47104.4|47084.4|47110.7|47090.7|47104.4|47084.4|3
1648557470000|2022-03-29 12:37:50|47105.5|47085.5|47106.9|47086.9|47106.9|47086.9|47105.5|47085.5|3
1648557480000|2022-03-29 12:38:00|47105.7|47085.7|47106.9|47086.9|47106.9|47086.9|47101.9|47081.9|5
1648557490000|2022-03-29 12:38:10|47110.5|47090.5|47113.2|47093.2|47114.5|47094.5|47110.5|47090.5|2
1648557500000|2022-03-29 12:38:20|47114.4|47094.4|47104.4|47084.4|47116.9|47096.9|47099.4|47079.4|5
1648557510000|2022-03-29 12:38:30|47099.4|47079.4|47094.5|47074.5|47099.4|47079.4|47094.5|47074.5|4
1648557520000|2022-03-29 12:38:40|47093.2|47073.2|47081.9|47061.9|47093.2|47073.2|47079.4|47059.4|1
1648557530000|2022-03-29 12:38:50|47080.7|47060.7|47081.9|47061.9|47081.9|47061.9|47079.4|47059.4|2
1648557540000|2022-03-29 12:39:00|47089.4|47069.4|47091.9|47071.9|47096.9|47076.9|47089.4|47069.4|8
1648557550000|2022-03-29 12:39:10|47090.5|47070.5|47074.4|47054.4|47090.5|47070.5|47074.4|47054.4|1
1648557560000|2022-03-29 12:39:20|47071.9|47051.9|47076.9|47056.9|47076.9|47056.9|47066.9|47046.9|9
1648557570000|2022-03-29 12:39:30|47079.4|47059.4|47071.9|47051.9|47081.9|47061.9|47071.9|47051.9|3
1648557580000|2022-03-29 12:39:40|47074.4|47054.4|47083.2|47063.2|47083.2|47063.2|47074.4|47054.4|3
1648557590000|2022-03-29 12:39:50|47084.4|47064.4|47090.7|47070.7|47090.7|47070.7|47084.4|47064.4|0
1648557600000|2022-03-29 12:40:00|47092|47072|47085.5|47065.5|47100.5|47080.5|47085.5|47065.5|10
1648557610000|2022-03-29 12:40:10|47086.9|47066.9|47096.7|47076.7|47096.7|47076.7|47086.9|47066.9|3
1648557620000|2022-03-29 12:40:20|47096.9|47076.9|47091.7|47071.7|47099.4|47079.4|47091.7|47071.7|1
1648557630000|2022-03-29 12:40:30|47089.4|47069.4|47086.9|47066.9|47089.4|47069.4|47084.4|47064.4|0
1648557640000|2022-03-29 12:40:40|47089.4|47069.4|47079.4|47059.4|47091.9|47071.9|47079.4|47059.4|19
1648557650000|2022-03-29 12:40:50|||||||||1
1648557660000|2022-03-29 12:41:00|47080.5|47060.5|47081.9|47061.9|47084.4|47064.4|47080.5|47060.5|9
1648557670000|2022-03-29 12:41:10|47084.4|47064.4|47085.8|47065.8|47091.9|47071.9|47084.4|47064.4|5
1648557680000|2022-03-29 12:41:20|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|3
1648557690000|2022-03-29 12:41:30|47083.2|47063.2|47076.7|47056.7|47083.2|47063.2|47069.2|47049.2|10
1648557700000|2022-03-29 12:41:40|47079.2|47059.2|47080.7|47060.7|47081.9|47061.9|47079.2|47059.2|4
1648557710000|2022-03-29 12:41:50|47081.9|47061.9|47081.9|47061.9|47084.4|47064.4|47081.9|47061.9|6
1648557720000|2022-03-29 12:42:00|47080.7|47060.7|47079.4|47059.4|47081.9|47061.9|47068.2|47048.2|40
1648557730000|2022-03-29 12:42:10|47080.5|47060.5|47096.9|47076.9|47096.9|47076.9|47076.9|47056.9|35
1648557740000|2022-03-29 12:42:20|47099.4|47079.4|47111.9|47091.9|47111.9|47091.9|47099.4|47079.4|10
1648557750000|2022-03-29 12:42:30|47126.9|47106.9|47155.5|47135.5|47155.5|47135.5|47125.7|47105.7|25
1648557760000|2022-03-29 12:42:40|47156.9|47136.9|47195.7|47175.7|47195.7|47175.7|47156.9|47136.9|20
1648557770000|2022-03-29 12:42:50|47196.9|47176.9|47201.9|47181.9|47203.2|47183.2|47196.9|47176.9|13
1648557780000|2022-03-29 12:43:00|47181.9|47161.9|47154.4|47134.4|47181.9|47161.9|47154.4|47134.4|14
1648557790000|2022-03-29 12:43:10|47159.4|47139.4|47164.4|47144.4|47164.4|47144.4|47159.4|47139.4|1
1648557800000|2022-03-29 12:43:20|47165.5|47145.5|47179.4|47159.4|47179.4|47159.4|47165.5|47145.5|4
1648557810000|2022-03-29 12:43:30|47181.9|47161.9|47184.4|47164.4|47184.4|47164.4|47181.9|47161.9|2
1648557820000|2022-03-29 12:43:40|47184.2|47164.2|47193|47173|47193|47173|47184.2|47164.2|5
1648557830000|2022-03-29 12:43:50|47191.9|47171.9|47190.5|47170.5|47191.9|47171.9|47190.5|47170.5|6
1648557840000|2022-03-29 12:44:00|47188|47168|47204.4|47184.4|47204.4|47184.4|47186.9|47166.9|21
1648557850000|2022-03-29 12:44:10|47201.9|47181.9|47218|47198|47218|47198|47201.9|47181.9|18
1648557860000|2022-03-29 12:44:20|47219.2|47199.2|47196.9|47176.9|47219.2|47199.2|47196.9|47176.9|6
1648557870000|2022-03-29 12:44:30|47199.4|47179.4|47209.4|47189.4|47211.9|47191.9|47199.4|47179.4|10
1648557880000|2022-03-29 12:44:40|47219.4|47199.4|47218|47198|47223|47203|47218|47198|11
1648557890000|2022-03-29 12:44:50|47219.4|47199.4|47190.7|47170.7|47219.4|47199.4|47181.9|47161.9|24
1648557900000|2022-03-29 12:45:00|47189.4|47169.4|47196.9|47176.9|47196.9|47176.9|47189.4|47169.4|9
1648557910000|2022-03-29 12:45:10|47191.9|47171.9|47184.4|47164.4|47191.9|47171.9|47181.9|47161.9|7
1648557920000|2022-03-29 12:45:20|47181.9|47161.9|47146.9|47126.9|47181.9|47161.9|47146.9|47126.9|20
1648557930000|2022-03-29 12:45:30|47148.2|47128.2|47159.4|47139.4|47159.4|47139.4|47148.2|47128.2|5
1648557940000|2022-03-29 12:45:40|47161.9|47141.9|47181.9|47161.9|47181.9|47161.9|47161.9|47141.9|7
1648557950000|2022-03-29 12:45:50|47184.4|47164.4|47170.7|47150.7|47184.4|47164.4|47169.4|47149.4|9
1648557960000|2022-03-29 12:46:00|47175.7|47155.7|47189.4|47169.4|47189.4|47169.4|47174.4|47154.4|4
1648557970000|2022-03-29 12:46:10|47191.7|47171.7|47188|47168|47193|47173|47186.7|47166.7|4
1648557980000|2022-03-29 12:46:20|47186.9|47166.9|47183|47163|47186.9|47166.9|47183|47163|0
1648557990000|2022-03-29 12:46:30|47180.5|47160.5|47170.7|47150.7|47180.5|47160.5|47170.7|47150.7|79
1648558000000|2022-03-29 12:46:40|47173.2|47153.2|47208|47188|47209.2|47189.2|47164.2|47144.2|40
1648558010000|2022-03-29 12:46:50|47206.7|47186.7|47201.7|47181.7|47209.2|47189.2|47201.7|47181.7|1
1648558020000|2022-03-29 12:47:00|47209.2|47189.2|47219.2|47199.2|47219.2|47199.2|47209.2|47189.2|8
1648558030000|2022-03-29 12:47:10|47206.7|47186.7|47216.7|47196.7|47219.2|47199.2|47206.7|47186.7|8
1648558040000|2022-03-29 12:47:20|47215.5|47195.5|47223|47203|47226.7|47206.7|47214.2|47194.2|13
1648558050000|2022-03-29 12:47:30|47220.4|47200.4|47216.7|47196.7|47220.4|47200.4|47209.2|47189.2|6
1648558060000|2022-03-29 12:47:40|47215.5|47195.5|47195.4|47175.4|47215.5|47195.5|47194.2|47174.2|7
1648558070000|2022-03-29 12:47:50|47196.7|47176.7|47190.4|47170.4|47196.7|47176.7|47190.4|47170.4|1
1648558080000|2022-03-29 12:48:00|47189.2|47169.2|47188.2|47168.2|47201.7|47181.7|47188.2|47168.2|14
1648558090000|2022-03-29 12:48:10|47186.9|47166.9|47173|47153|47188|47168|47170.5|47150.5|13
1648558100000|2022-03-29 12:48:20|47171.7|47151.7|47174.2|47154.2|47174.2|47154.2|47171.7|47151.7|4
1648558110000|2022-03-29 12:48:30|47176.7|47156.7|47189.2|47169.2|47189.2|47169.2|47176.7|47156.7|8
1648558120000|2022-03-29 12:48:40|47187.9|47167.9|47161.7|47141.7|47187.9|47167.9|47159.2|47139.2|16
1648558130000|2022-03-29 12:48:50|47164.1|47144.1|47139.2|47119.2|47166.7|47146.7|47136.7|47116.7|7
1648558140000|2022-03-29 12:49:00|47140.4|47120.4|47154.2|47134.2|47164.2|47144.2|47140.4|47120.4|11
1648558150000|2022-03-29 12:49:10|47152.9|47132.9|47148|47128|47152.9|47132.9|47144.4|47124.4|6
1648558160000|2022-03-29 12:49:20|47149.2|47129.2|47144.2|47124.2|47149.2|47129.2|47144.2|47124.2|3
1648558170000|2022-03-29 12:49:30|47141.7|47121.7|47120.5|47100.5|47141.7|47121.7|47120.5|47100.5|15
1648558180000|2022-03-29 12:49:40|47116.7|47096.7|47116.7|47096.7|47119.2|47099.2|47116.7|47096.7|8
1648558190000|2022-03-29 12:49:50|47114.2|47094.2|47104.2|47084.2|47114.2|47094.2|47104.2|47084.2|8
1648558200000|2022-03-29 12:50:00|47105.4|47085.4|47139.2|47119.2|47139.2|47119.2|47105.4|47085.4|12
1648558210000|2022-03-29 12:50:10|47136.7|47116.7|47130.5|47110.5|47139.2|47119.2|47130.5|47110.5|6
1648558220000|2022-03-29 12:50:20|47129.2|47109.2|47110.5|47090.5|47130.4|47110.4|47110.5|47090.5|18
1648558230000|2022-03-29 12:50:30|47109.4|47089.4|47124.2|47104.2|47124.2|47104.2|47106.7|47086.7|10
1648558240000|2022-03-29 12:50:40|47119.2|47099.2|47136.7|47116.7|47136.7|47116.7|47116.7|47096.7|7
1648558250000|2022-03-29 12:50:50|47137.9|47117.9|47134.2|47114.2|47140.4|47120.4|47134.2|47114.2|3
1648558260000|2022-03-29 12:51:00|47136.6|47116.6|47139.2|47119.2|47141.7|47121.7|47136.6|47116.6|3
1648558270000|2022-03-29 12:51:10|47140.4|47120.4|47139.2|47119.2|47141.7|47121.7|47139.2|47119.2|4
1648558280000|2022-03-29 12:51:20|47141.7|47121.7|47139.2|47119.2|47141.7|47121.7|47139.2|47119.2|1
1648558290000|2022-03-29 12:51:30|47141.7|47121.7|47141.7|47121.7|47149.2|47129.2|47141.7|47121.7|8
1648558300000|2022-03-29 12:51:40|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|5
1648558310000|2022-03-29 12:51:50|47147.9|47127.9|47159.2|47139.2|47159.2|47139.2|47147.9|47127.9|4
1648558320000|2022-03-29 12:52:00|47160.4|47140.4|47216.6|47196.6|47216.6|47196.6|47160.4|47140.4|16
1648558330000|2022-03-29 12:52:10|47217.9|47197.9|47236.7|47216.7|47256.7|47236.7|47217.9|47197.9|21
1648558340000|2022-03-29 12:52:20|47235.5|47215.5|47246.7|47226.7|47246.7|47226.7|47234.4|47214.4|14
1648558350000|2022-03-29 12:52:30|47244.4|47224.4|47236.7|47216.7|47244.4|47224.4|47236.7|47216.7|4
1648558360000|2022-03-29 12:52:40|47235.5|47215.5|47229.2|47209.2|47235.5|47215.5|47229.2|47209.2|10
1648558370000|2022-03-29 12:52:50|47203|47183|47201.7|47181.7|47204.2|47184.2|47201.7|47181.7|3
1648558380000|2022-03-29 12:53:00|47199.2|47179.2|47183|47163|47199.2|47179.2|47183|47163|7
1648558390000|2022-03-29 12:53:10|47176.9|47156.9|47174.4|47154.4|47176.9|47156.9|47174.4|47154.4|9
1648558400000|2022-03-29 12:53:20|47175.5|47155.5|47181.7|47161.7|47181.7|47161.7|47175.5|47155.5|1
1648558410000|2022-03-29 12:53:30|47180.5|47160.5|47192.9|47172.9|47195.4|47175.4|47179.2|47159.2|6
1648558420000|2022-03-29 12:53:40|47195.4|47175.4|47195.5|47175.5|47204.2|47184.2|47195.4|47175.4|6
1648558430000|2022-03-29 12:53:50|47196.7|47176.7|47191.7|47171.7|47196.7|47176.7|47188|47168|3
1648558440000|2022-03-29 12:54:00|47189.2|47169.2|47204.2|47184.2|47209.2|47189.2|47189.2|47169.2|9
1648558450000|2022-03-29 12:54:10|47201.7|47181.7|47189.2|47169.2|47201.7|47181.7|47187.9|47167.9|1
1648558460000|2022-03-29 12:54:20|47193|47173|47196.7|47176.7|47196.7|47176.7|47193|47173|1
1648558470000|2022-03-29 12:54:30|47194.4|47174.4|47196.7|47176.7|47209.2|47189.2|47194.2|47174.2|9
1648558480000|2022-03-29 12:54:40|47200.4|47180.4|47201.7|47181.7|47201.7|47181.7|47200.4|47180.4|4
1648558490000|2022-03-29 12:54:50|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|47199.2|47179.2|4
1648558500000|2022-03-29 12:55:00|47190.5|47170.5|47205.5|47185.5|47208|47188|47190.5|47170.5|14
1648558510000|2022-03-29 12:55:10|47204.4|47184.4|47199.5|47179.5|47204.4|47184.4|47199.5|47179.5|3
1648558520000|2022-03-29 12:55:20|47203.2|47183.2|47220.5|47200.5|47220.5|47200.5|47203.2|47183.2|10
1648558530000|2022-03-29 12:55:30|||||||||4
1648558540000|2022-03-29 12:55:40|47221.9|47201.9|47216.7|47196.7|47221.9|47201.9|47209.4|47189.4|8
1648558550000|2022-03-29 12:55:50|47219.4|47199.4|47231.7|47211.7|47231.7|47211.7|47219.4|47199.4|10
1648558560000|2022-03-29 12:56:00|47229.4|47209.4|47250.6|47230.6|47250.6|47230.6|47226.7|47206.7|5
1648558570000|2022-03-29 12:56:10|47248.1|47228.1|47250.6|47230.6|47250.6|47230.6|47248.1|47228.1|5
1648558580000|2022-03-29 12:56:20|47251.9|47231.9|47215.6|47195.6|47254.4|47234.4|47214.2|47194.2|15
1648558590000|2022-03-29 12:56:30|47216.9|47196.9|47209.4|47189.4|47216.9|47196.9|47209.4|47189.4|9
1648558600000|2022-03-29 12:56:40|47208.1|47188.1|47215.6|47195.6|47220.6|47200.6|47208.1|47188.1|2
1648558610000|2022-03-29 12:56:50|47213.1|47193.1|47215.6|47195.6|47215.6|47195.6|47210.6|47190.6|2
1648558620000|2022-03-29 12:57:00|47218.1|47198.1|47223.1|47203.1|47223.1|47203.1|47218.1|47198.1|5
1648558630000|2022-03-29 12:57:10|47221.7|47201.7|47223.1|47203.1|47223.1|47203.1|47221.7|47201.7|1
1648558640000|2022-03-29 12:57:20|47229.2|47209.2|47230.7|47210.7|47234.4|47214.4|47229.2|47209.2|4
1648558650000|2022-03-29 12:57:30|47231.9|47211.9|47241.7|47221.7|47241.7|47221.7|47230.7|47210.7|2
1648558660000|2022-03-29 12:57:40|47242.9|47222.9|47259.2|47239.2|47259.2|47239.2|47242.9|47222.9|5
1648558670000|2022-03-29 12:57:50|47262.9|47242.9|47266.7|47246.7|47276.7|47256.7|47262.9|47242.9|15
1648558680000|2022-03-29 12:58:00|47260.6|47240.6|47276.7|47256.7|47276.7|47256.7|47260.6|47240.6|7
1648558690000|2022-03-29 12:58:10|47279.2|47259.2|47271.7|47251.7|47279.2|47259.2|47271.7|47251.7|11
1648558700000|2022-03-29 12:58:20|47270.6|47250.6|47264.2|47244.2|47270.6|47250.6|47264.2|47244.2|7
1648558710000|2022-03-29 12:58:30|47263.1|47243.1|47258.1|47238.1|47264.2|47244.2|47258.1|47238.1|5
1648558720000|2022-03-29 12:58:40|47255.6|47235.6|47249.2|47229.2|47255.6|47235.6|47246.7|47226.7|10
1648558730000|2022-03-29 12:58:50|47250.4|47230.4|47269.2|47249.2|47269.2|47249.2|47250.4|47230.4|5
1648558740000|2022-03-29 12:59:00|47266.9|47246.9|47239.2|47219.2|47266.9|47246.9|47239.2|47219.2|17
1648558750000|2022-03-29 12:59:10|47245.6|47225.6|47231.9|47211.9|47245.6|47225.6|47231.9|47211.9|14
1648558760000|2022-03-29 12:59:20|47230.6|47210.6|47215.6|47195.6|47230.6|47210.6|47215.6|47195.6|12
1648558770000|2022-03-29 12:59:30|47216.9|47196.9|47215.6|47195.6|47219.4|47199.4|47214.4|47194.4|5
1648558780000|2022-03-29 12:59:40|47216.9|47196.9|47229.4|47209.4|47229.4|47209.4|47214.2|47194.2|2
1648558790000|2022-03-29 12:59:50|47233.1|47213.1|47234.4|47214.4|47234.4|47214.4|47233.1|47213.1|7
1648558800000|2022-03-29 13:00:00|47235.6|47215.6|47203.1|47183.1|47238.1|47218.1|47200.6|47180.6|36
1648558810000|2022-03-29 13:00:10|47205.6|47185.6|47216.7|47196.7|47230.6|47210.6|47205.6|47185.6|9
1648558820000|2022-03-29 13:00:20|47215.6|47195.6|47200.6|47180.6|47215.6|47195.6|47194.4|47174.4|15
1648558830000|2022-03-29 13:00:30|47203.1|47183.1|47209.4|47189.4|47216.9|47196.9|47201.9|47181.9|8
1648558840000|2022-03-29 13:00:40|47210.6|47190.6|47236.9|47216.9|47236.9|47216.9|47210.6|47190.6|10
1648558850000|2022-03-29 13:00:50|47239.4|47219.4|47225.7|47205.7|47246.9|47226.9|47224.4|47204.4|17
1648558860000|2022-03-29 13:01:00|47228.1|47208.1|47189.4|47169.4|47234.4|47214.4|47189.4|47169.4|22
1648558870000|2022-03-29 13:01:10|47191.9|47171.9|47189.5|47169.5|47194.4|47174.4|47189.4|47169.4|14
1648558880000|2022-03-29 13:01:20|47186.9|47166.9|47184.4|47164.4|47188.2|47168.2|47181.9|47161.9|6
1648558890000|2022-03-29 13:01:30|47181.9|47161.9|47193.1|47173.1|47193.1|47173.1|47179.4|47159.4|8
1648558900000|2022-03-29 13:01:40|47194.4|47174.4|47189.4|47169.4|47194.4|47174.4|47184.5|47164.5|13
1648558910000|2022-03-29 13:01:50|47188.1|47168.1|47196.9|47176.9|47196.9|47176.9|47186.9|47166.9|4
1648558920000|2022-03-29 13:02:00|47195.7|47175.7|47193.1|47173.1|47199.4|47179.4|47193.1|47173.1|6
1648558930000|2022-03-29 13:02:10|47186.9|47166.9|47184.4|47164.4|47188.1|47168.1|47184.4|47164.4|10
1648558940000|2022-03-29 13:02:20|47186.9|47166.9|47203.1|47183.1|47203.1|47183.1|47186.9|47166.9|8
1648558950000|2022-03-29 13:02:30|47201.9|47181.9|47249.4|47229.4|47249.4|47229.4|47201.9|47181.9|8
1648558960000|2022-03-29 13:02:40|47246.9|47226.9|47249.4|47229.4|47249.4|47229.4|47246.9|47226.9|0
1648558970000|2022-03-29 13:02:50|47246.9|47226.9|47256.9|47236.9|47256.9|47236.9|47246.9|47226.9|10
1648558980000|2022-03-29 13:03:00|47253.2|47233.2|47241.9|47221.9|47254.2|47234.2|47241.9|47221.9|10
1648558990000|2022-03-29 13:03:10|47239.2|47219.2|47239.4|47219.4|47239.4|47219.4|47233.1|47213.1|6
1648559000000|2022-03-29 13:03:20|47240.6|47220.6|47239.4|47219.4|47241.9|47221.9|47239.4|47219.4|3
1648559010000|2022-03-29 13:03:30|47240.7|47220.7|47244.4|47224.4|47254.4|47234.4|47240.7|47220.7|7
1648559020000|2022-03-29 13:03:40|47240.6|47220.6|47244.4|47224.4|47244.4|47224.4|47232.9|47212.9|1
1648559030000|2022-03-29 13:03:50|47243.1|47223.1|47263.1|47243.1|47263.1|47243.1|47243.1|47223.1|3
1648559040000|2022-03-29 13:04:00|47260.6|47240.6|47263.1|47243.1|47263.1|47243.1|47248.1|47228.1|10
1648559050000|2022-03-29 13:04:10|47264.2|47244.2|47260.6|47240.6|47268.1|47248.1|47260.6|47240.6|14
1648559060000|2022-03-29 13:04:20|47265.6|47245.6|47258.1|47238.1|47268.1|47248.1|47258.1|47238.1|3
1648559070000|2022-03-29 13:04:30|47259.2|47239.2|47251.9|47231.9|47259.4|47239.4|47250.7|47230.7|6
1648559080000|2022-03-29 13:04:40|47254.4|47234.4|47258.1|47238.1|47258.1|47238.1|47254.4|47234.4|4
1648559090000|2022-03-29 13:04:50|47256.7|47236.7|47253.1|47233.1|47259.2|47239.2|47253.1|47233.1|10
1648559100000|2022-03-29 13:05:00|47248.2|47228.2|47228.1|47208.1|47248.2|47228.2|47216.7|47196.7|29
1648559110000|2022-03-29 13:05:10|47226.7|47206.7|47255.6|47235.6|47255.6|47235.6|47226.7|47206.7|8
1648559120000|2022-03-29 13:05:20|47278.1|47258.1|47276.7|47256.7|47286.9|47266.9|47269.4|47249.4|23
1648559130000|2022-03-29 13:05:30|47279.2|47259.2|47294.2|47274.2|47297.9|47277.9|47279.2|47259.2|28
1648559140000|2022-03-29 13:05:40|47297.9|47277.9|47311.7|47291.7|47314.2|47294.2|47297.9|47277.9|8
1648559150000|2022-03-29 13:05:50|47316.6|47296.6|47315.6|47295.6|47320.6|47300.6|47315.4|47295.4|13
1648559160000|2022-03-29 13:06:00|47314.2|47294.2|47289.2|47269.2|47319.2|47299.2|47285.4|47265.4|17
1648559170000|2022-03-29 13:06:10|47288.1|47268.1|47289.2|47269.2|47289.2|47269.2|47285.6|47265.6|5
1648559180000|2022-03-29 13:06:20|47294.2|47274.2|47323.1|47303.1|47323.1|47303.1|47294.2|47274.2|9
1648559190000|2022-03-29 13:06:30|47321.9|47301.9|47341.7|47321.7|47342.9|47322.9|47314.2|47294.2|48
1648559200000|2022-03-29 13:06:40|47344.2|47324.2|47367.9|47347.9|47367.9|47347.9|47341.7|47321.7|47
1648559210000|2022-03-29 13:06:50|47366.7|47346.7|47370.6|47350.6|47374.2|47354.2|47366.7|47346.7|25
1648559220000|2022-03-29 13:07:00|47374.2|47354.2|47386.7|47366.7|47389.2|47369.2|47374.2|47354.2|28
1648559230000|2022-03-29 13:07:10|47387.9|47367.9|47384.2|47364.2|47389.2|47369.2|47384.2|47364.2|7
1648559240000|2022-03-29 13:07:20|47381.7|47361.7|47374.2|47354.2|47381.7|47361.7|47374.2|47354.2|23
1648559250000|2022-03-29 13:07:30|47372.9|47352.9|47367.9|47347.9|47374.2|47354.2|47367.9|47347.9|15
1648559260000|2022-03-29 13:07:40|47370.4|47350.4|47384.2|47364.2|47386.7|47366.7|47370.4|47350.4|19
1648559270000|2022-03-29 13:07:50|47382.9|47362.9|47399.2|47379.2|47399.2|47379.2|47379.2|47359.2|17
1648559280000|2022-03-29 13:08:00|47397.9|47377.9|47389.2|47369.2|47397.9|47377.9|47380.4|47360.4|38
1648559290000|2022-03-29 13:08:10|47386.7|47366.7|47376.7|47356.7|47386.7|47366.7|47376.7|47356.7|16
1648559300000|2022-03-29 13:08:20|47369.2|47349.2|47359.2|47339.2|47369.2|47349.2|47359.2|47339.2|18
1648559310000|2022-03-29 13:08:30|47357.9|47337.9|47361.7|47341.7|47366.6|47346.6|47354.2|47334.2|7
1648559320000|2022-03-29 13:08:40|47360.4|47340.4|47368.1|47348.1|47368.1|47348.1|47360.4|47340.4|6
1648559330000|2022-03-29 13:08:50|47371.6|47351.6|47384.2|47364.2|47389.2|47369.2|47371.6|47351.6|16
1648559340000|2022-03-29 13:09:00|47386.7|47366.7|47398.1|47378.1|47399.2|47379.2|47384.2|47364.2|27
1648559350000|2022-03-29 13:09:10|47395.6|47375.6|47400.6|47380.6|47400.6|47380.6|47390.4|47370.4|10
1648559360000|2022-03-29 13:09:20|47399.2|47379.2|47401.6|47381.6|47401.6|47381.6|47396.7|47376.7|14
1648559370000|2022-03-29 13:09:30|47401.7|47381.7|47409.2|47389.2|47414.2|47394.2|47401.7|47381.7|13
1648559380000|2022-03-29 13:09:40|47406.7|47386.7|47406.7|47386.7|47406.7|47386.7|47404.2|47384.2|15
1648559390000|2022-03-29 13:09:50|47404.2|47384.2|47409.2|47389.2|47409.2|47389.2|47404.2|47384.2|36
1648559400000|2022-03-29 13:10:00|47411.7|47391.7|47414.2|47394.2|47414.2|47394.2|47409.2|47389.2|12
1648559410000|2022-03-29 13:10:10|47413.1|47393.1|47425.4|47405.4|47427.9|47407.9|47413.1|47393.1|34
1648559420000|2022-03-29 13:10:20|47420.4|47400.4|47411.6|47391.6|47420.4|47400.4|47411.6|47391.6|7
1648559430000|2022-03-29 13:10:30|47410.4|47390.4|47411.6|47391.6|47415.4|47395.4|47405.3|47385.3|9
1648559440000|2022-03-29 13:10:40|47406.6|47386.6|47411.6|47391.6|47412.9|47392.9|47406.6|47386.6|19
1648559450000|2022-03-29 13:10:50|47410.3|47390.3|47374.1|47354.1|47410.3|47390.3|47371.6|47351.6|14
1648559460000|2022-03-29 13:11:00|47382.9|47362.9|47384|47364|47396.6|47376.6|47382.9|47362.9|6
1648559470000|2022-03-29 13:11:10|47386.6|47366.6|47370.3|47350.3|47389.1|47369.1|47367.9|47347.9|11
1648559480000|2022-03-29 13:11:20|47366.6|47346.6|47356.6|47336.6|47366.6|47346.6|47356.6|47336.6|7
1648559490000|2022-03-29 13:11:30|47355.4|47335.4|47361.6|47341.6|47361.6|47341.6|47355.4|47335.4|0
1648559500000|2022-03-29 13:11:40|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47355.4|47335.4|5
1648559510000|2022-03-29 13:11:50|47355.4|47335.4|47367.8|47347.8|47367.8|47347.8|47352.9|47332.9|28
1648559520000|2022-03-29 13:12:00|47364.1|47344.1|47344.2|47324.2|47366.6|47346.6|47344.2|47324.2|23
1648559530000|2022-03-29 13:12:10|47340.4|47320.4|47336.6|47316.6|47340.4|47320.4|47336.6|47316.6|7
1648559540000|2022-03-29 13:12:20|47337.8|47317.8|47346.7|47326.7|47351.6|47331.6|47337.8|47317.8|4
1648559550000|2022-03-29 13:12:30|47352.8|47332.8|47371.6|47351.6|47371.6|47351.6|47352.8|47332.8|8
1648559560000|2022-03-29 13:12:40|47367.8|47347.8|47351.6|47331.6|47367.9|47347.9|47351.6|47331.6|9
1648559570000|2022-03-29 13:12:50|47350.4|47330.4|47346.6|47326.6|47350.4|47330.4|47344.1|47324.1|7
1648559580000|2022-03-29 13:13:00|47352.8|47332.8|47356.6|47336.6|47362.9|47342.9|47351.6|47331.6|57
1648559590000|2022-03-29 13:13:10|47355.4|47335.4|47346.6|47326.6|47355.4|47335.4|47346.6|47326.6|7
1648559600000|2022-03-29 13:13:20|47342.9|47322.9|47336.6|47316.6|47342.9|47322.9|47324.1|47304.1|9
1648559610000|2022-03-29 13:13:30|47334.1|47314.1|47335.3|47315.3|47337.8|47317.8|47332.8|47312.8|5
1648559620000|2022-03-29 13:13:40|47336.6|47316.6|47329.1|47309.1|47336.6|47316.6|47329.1|47309.1|4
1648559630000|2022-03-29 13:13:50|47330.4|47310.4|47331.6|47311.6|47331.6|47311.6|47329.1|47309.1|2
1648559640000|2022-03-29 13:14:00|47334|47314|47339.1|47319.1|47339.1|47319.1|47334|47314|3
1648559650000|2022-03-29 13:14:10|47337.9|47317.9|47331.6|47311.6|47337.9|47317.9|47331.6|47311.6|10
1648559660000|2022-03-29 13:14:20|47330.4|47310.4|47326.6|47306.6|47331.6|47311.6|47326.6|47306.6|2
1648559670000|2022-03-29 13:14:30|47324.1|47304.1|47326.6|47306.6|47329.1|47309.1|47324.1|47304.1|2
1648559680000|2022-03-29 13:14:40|47324.1|47304.1|47317.9|47297.9|47324.1|47304.1|47317.9|47297.9|2
1648559690000|2022-03-29 13:14:50|47319.1|47299.1|47324.2|47304.2|47325.6|47305.6|47317.9|47297.9|8
1648559700000|2022-03-29 13:15:00|47319.2|47299.2|47314.2|47294.2|47319.2|47299.2|47305.4|47285.4|18
1648559710000|2022-03-29 13:15:10|47316.7|47296.7|47336.7|47316.7|47336.7|47316.7|47316.7|47296.7|3
1648559720000|2022-03-29 13:15:20|47337.9|47317.9|47332.9|47312.9|47339.2|47319.2|47332.9|47312.9|6
1648559730000|2022-03-29 13:15:30|47334.1|47314.1|47334.2|47314.2|47335.4|47315.4|47332.9|47312.9|3
1648559740000|2022-03-29 13:15:40|47333.1|47313.1|47326.7|47306.7|47333.1|47313.1|47326.7|47306.7|12
1648559750000|2022-03-29 13:15:50|47323.1|47303.1|47317.9|47297.9|47324.2|47304.2|47317.9|47297.9|6
1648559760000|2022-03-29 13:16:00|47320.3|47300.3|47329.1|47309.1|47329.1|47309.1|47320.3|47300.3|3
1648559770000|2022-03-29 13:16:10|47332.9|47312.9|47340.4|47320.4|47340.4|47320.4|47332.9|47312.9|4
1648559780000|2022-03-29 13:16:20|47341.6|47321.6|47329.1|47309.1|47341.6|47321.6|47329.1|47309.1|9
1648559790000|2022-03-29 13:16:30|47327.9|47307.9|47329.1|47309.1|47329.1|47309.1|47325.4|47305.4|6
1648559800000|2022-03-29 13:16:40|47330.3|47310.3|47337.9|47317.9|47337.9|47317.9|47330.3|47310.3|1
1648559810000|2022-03-29 13:16:50|47340.4|47320.4|47342.8|47322.8|47344|47324|47340.4|47320.4|3
1648559820000|2022-03-29 13:17:00|47346.6|47326.6|47367.9|47347.9|47367.9|47347.9|47346.6|47326.6|10
1648559830000|2022-03-29 13:17:10|47364.1|47344.1|47351.6|47331.6|47364.1|47344.1|47351.6|47331.6|8
1648559840000|2022-03-29 13:17:20|47349.1|47329.1|47354.1|47334.1|47354.1|47334.1|47349.1|47329.1|7
1648559850000|2022-03-29 13:17:30|47356.5|47336.5|47352.9|47332.9|47361.6|47341.6|47352.9|47332.9|4
1648559860000|2022-03-29 13:17:40|47351.6|47331.6|47341.6|47321.6|47351.6|47331.6|47339.1|47319.1|8
1648559870000|2022-03-29 13:17:50|47344.1|47324.1|47342.9|47322.9|47346.6|47326.6|47342.9|47322.9|2
1648559880000|2022-03-29 13:18:00|47346.6|47326.6|47345.3|47325.3|47349.1|47329.1|47345.3|47325.3|2
1648559890000|2022-03-29 13:18:10|47344.1|47324.1|47334.1|47314.1|47344.1|47324.1|47324.1|47304.1|12
1648559900000|2022-03-29 13:18:20|47336.6|47316.6|47339.1|47319.1|47339.1|47319.1|47336.6|47316.6|7
1648559910000|2022-03-29 13:18:30|47340.3|47320.3|47339.1|47319.1|47341.6|47321.6|47339.1|47319.1|5
1648559920000|2022-03-29 13:18:40|47337.9|47317.9|47321.6|47301.6|47337.9|47317.9|47321.6|47301.6|3
1648559930000|2022-03-29 13:18:50|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|47319.1|47299.1|1
1648559940000|2022-03-29 13:19:00|47320.4|47300.4|47326.6|47306.6|47326.6|47306.6|47320.4|47300.4|2
1648559950000|2022-03-29 13:19:10|47327.8|47307.8|47329.1|47309.1|47330.4|47310.4|47327.8|47307.8|2
1648559960000|2022-03-29 13:19:20|47330.3|47310.3|47332.8|47312.8|47332.8|47312.8|47330.3|47310.3|2
1648559970000|2022-03-29 13:19:30|47334|47314|47347.8|47327.8|47357.9|47337.9|47334|47314|24
1648559980000|2022-03-29 13:19:40|47344.1|47324.1|47336.6|47316.6|47344.1|47324.1|47336.6|47316.6|4
1648559990000|2022-03-29 13:19:50|47331.6|47311.6|47321.6|47301.6|47331.6|47311.6|47320.3|47300.3|1
1648560000000|2022-03-29 13:20:00|47320.4|47300.4|47312.9|47292.9|47320.4|47300.4|47312.9|47292.9|10
1648560010000|2022-03-29 13:20:10|47311.7|47291.7|47314.1|47294.1|47320.3|47300.3|47311.7|47291.7|4
1648560020000|2022-03-29 13:20:20|47315.3|47295.3|47305.4|47285.4|47316.6|47296.6|47305.4|47285.4|6
1648560030000|2022-03-29 13:20:30|47306.6|47286.6|47320.4|47300.4|47320.4|47300.4|47306.6|47286.6|6
1648560040000|2022-03-29 13:20:40|47322.9|47302.9|47287.9|47267.9|47332.9|47312.9|47282.9|47262.9|30
1648560050000|2022-03-29 13:20:50|47286.7|47266.7|47282.9|47262.9|47287.9|47267.9|47276.6|47256.6|12
1648560060000|2022-03-29 13:21:00|47285.4|47265.4|47301.6|47281.6|47301.6|47281.6|47285.4|47265.4|10
1648560070000|2022-03-29 13:21:10|47305.4|47285.4|47299.2|47279.2|47307.9|47287.9|47299.2|47279.2|6
1648560080000|2022-03-29 13:21:20|47298.1|47278.1|47294.1|47274.1|47298.1|47278.1|47287.9|47267.9|4
1648560090000|2022-03-29 13:21:30|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|1
1648560100000|2022-03-29 13:21:40|47299|47279|47305.4|47285.4|47305.4|47285.4|47299|47279|2
1648560110000|2022-03-29 13:21:50|||||||||1
1648560120000|2022-03-29 13:22:00|47310.3|47290.3|47299.2|47279.2|47317.9|47297.9|47296.7|47276.7|8
1648560140000|2022-03-29 13:22:20|47300.4|47280.4|47312.8|47292.8|47312.8|47292.8|47300.4|47280.4|2
1648560150000|2022-03-29 13:22:30|47311.6|47291.6|47327.9|47307.9|47327.9|47307.9|47311.6|47291.6|0
1648560170000|2022-03-29 13:22:50|47329.1|47309.1|47331.6|47311.6|47335.3|47315.3|47329.1|47309.1|7
1648560180000|2022-03-29 13:23:00|47329.1|47309.1|47312.9|47292.9|47329.1|47309.1|47310.4|47290.4|7
1648560190000|2022-03-29 13:23:10|47321.6|47301.6|47327.9|47307.9|47327.9|47307.9|47321.6|47301.6|3
1648560200000|2022-03-29 13:23:20|47325.4|47305.4|47322.9|47302.9|47325.4|47305.4|47322.9|47302.9|1
1648560210000|2022-03-29 13:23:30|47319.2|47299.2|47321.6|47301.6|47322.9|47302.9|47316.6|47296.6|5
1648560220000|2022-03-29 13:23:40|47320.4|47300.4|47317.9|47297.9|47321.6|47301.6|47317.9|47297.9|3
1648560230000|2022-03-29 13:23:50|47312.9|47292.9|47305.4|47285.4|47312.9|47292.9|47305.4|47285.4|5
1648560240000|2022-03-29 13:24:00|47304.1|47284.1|47307.9|47287.9|47307.9|47287.9|47300.4|47280.4|3
1648560250000|2022-03-29 13:24:10|47309.1|47289.1|47325.4|47305.4|47325.4|47305.4|47309.1|47289.1|7
1648560260000|2022-03-29 13:24:20|47322.9|47302.9|47320.4|47300.4|47322.9|47302.9|47319.1|47299.1|8
1648560270000|2022-03-29 13:24:30|47325.4|47305.4|47345.6|47325.6|47349.2|47329.2|47325.4|47305.4|11
1648560280000|2022-03-29 13:24:40|47343.1|47323.1|47340.6|47320.6|47343.1|47323.1|47340.6|47320.6|3
1648560290000|2022-03-29 13:24:50|47336.9|47316.9|47317.9|47297.9|47336.9|47316.9|47317.9|47297.9|1
1648560300000|2022-03-29 13:25:00|47320.4|47300.4|47321.6|47301.6|47322.9|47302.9|47320.3|47300.3|7
1648560310000|2022-03-29 13:25:10|47319.1|47299.1|47312.9|47292.9|47319.1|47299.1|47309.1|47289.1|9
1648560320000|2022-03-29 13:25:20|47311.6|47291.6|47311.6|47291.6|47312.9|47292.9|47311.6|47291.6|0
1648560330000|2022-03-29 13:25:30|47310.4|47290.4|47311.6|47291.6|47311.6|47291.6|47310.4|47290.4|0
1648560340000|2022-03-29 13:25:40|47314.1|47294.1|47317.9|47297.9|47317.9|47297.9|47314.1|47294.1|4
1648560350000|2022-03-29 13:25:50|47316.6|47296.6|47325.4|47305.4|47325.4|47305.4|47316.6|47296.6|0
1648560360000|2022-03-29 13:26:00|47326.6|47306.6|47330.4|47310.4|47331.6|47311.6|47325.4|47305.4|5
1648560370000|2022-03-29 13:26:10|47341.6|47321.6|47341.6|47321.6|47342.8|47322.8|47339.1|47319.1|10
1648560380000|2022-03-29 13:26:20|47342.8|47322.8|47341.6|47321.6|47344.1|47324.1|47336.6|47316.6|5
1648560390000|2022-03-29 13:26:30|47342.8|47322.8|47345.4|47325.4|47354.1|47334.1|47341.6|47321.6|22
1648560400000|2022-03-29 13:26:40|47344.2|47324.2|47346.7|47326.7|47349.2|47329.2|47342.9|47322.9|4
1648560410000|2022-03-29 13:26:50|47345.6|47325.6|47331.7|47311.7|47345.6|47325.6|47331.7|47311.7|15
1648560420000|2022-03-29 13:27:00|47334.2|47314.2|47321.7|47301.7|47334.2|47314.2|47316.7|47296.7|3
1648560430000|2022-03-29 13:27:10|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|1
1648560440000|2022-03-29 13:27:20|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|47319.2|47299.2|4
1648560450000|2022-03-29 13:27:30|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|4
1648560460000|2022-03-29 13:27:40|47315.6|47295.6|47304.2|47284.2|47315.6|47295.6|47304.2|47284.2|5
1648560470000|2022-03-29 13:27:50|47300.3|47280.3|47305.4|47285.4|47305.4|47285.4|47300.3|47280.3|4
1648560480000|2022-03-29 13:28:00|47306.7|47286.7|47309.1|47289.1|47310.4|47290.4|47306.7|47286.7|0
1648560490000|2022-03-29 13:28:10|47311.7|47291.7|47312.9|47292.9|47317.9|47297.9|47307.9|47287.9|7
1648560500000|2022-03-29 13:28:20|47316.6|47296.6|47327.8|47307.8|47327.8|47307.8|47316.6|47296.6|3
1648560510000|2022-03-29 13:28:30|47325.4|47305.4|47322.9|47302.9|47325.4|47305.4|47322.9|47302.9|0
1648560520000|2022-03-29 13:28:40|47321.6|47301.6|47315.6|47295.6|47321.6|47301.6|47315.6|47295.6|3
1648560530000|2022-03-29 13:28:50|47317.9|47297.9|47319.2|47299.2|47319.2|47299.2|47315.6|47295.6|1
1648560540000|2022-03-29 13:29:00|47317.9|47297.9|47314.2|47294.2|47319.2|47299.2|47314.2|47294.2|3
1648560560000|2022-03-29 13:29:20|47311.7|47291.7|47305.6|47285.6|47311.7|47291.7|47305.6|47285.6|3
1648560570000|2022-03-29 13:29:30|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|47304.2|47284.2|1
1648560580000|2022-03-29 13:29:40|47307.9|47287.9|47316.7|47296.7|47318.1|47298.1|47307.9|47287.9|1
1648560590000|2022-03-29 13:29:50|47318.1|47298.1|47297.9|47277.9|47318.1|47298.1|47297.9|47277.9|7
1648560600000|2022-03-29 13:30:00|47301.6|47281.6|47289.2|47269.2|47304.2|47284.2|47289.1|47269.1|14
1648560610000|2022-03-29 13:30:10|47294.2|47274.2|47290.4|47270.4|47294.2|47274.2|47290.4|47270.4|2
1648560620000|2022-03-29 13:30:20|47289.2|47269.2|47289.2|47269.2|47294.2|47274.2|47289.2|47269.2|0
1648560630000|2022-03-29 13:30:30|47288.1|47268.1|47291.7|47271.7|47291.7|47271.7|47286.7|47266.7|4
1648560640000|2022-03-29 13:30:40|47295.4|47275.4|47295.4|47275.4|47296.7|47276.7|47295.4|47275.4|1
1648560650000|2022-03-29 13:30:50|47293.1|47273.1|47290.4|47270.4|47293.1|47273.1|47286.7|47266.7|6
1648560660000|2022-03-29 13:31:00|47291.6|47271.6|47297.8|47277.8|47307.9|47287.9|47291.6|47271.6|24
1648560670000|2022-03-29 13:31:10|47300.4|47280.4|47281.6|47261.6|47300.4|47280.4|47276.6|47256.6|17
1648560680000|2022-03-29 13:31:20|47282.9|47262.9|47310.4|47290.4|47310.4|47290.4|47282.9|47262.9|6
1648560690000|2022-03-29 13:31:30|47314.1|47294.1|47319.1|47299.1|47327.8|47307.8|47312.8|47292.8|21
1648560700000|2022-03-29 13:31:40|47320.3|47300.3|47317.8|47297.8|47329.1|47309.1|47314.1|47294.1|15
1648560710000|2022-03-29 13:31:50|47316.6|47296.6|47300.3|47280.3|47316.6|47296.6|47297.8|47277.8|7
1648560720000|2022-03-29 13:32:00|47297.8|47277.8|47300.3|47280.3|47300.3|47280.3|47297.8|47277.8|9
1648560730000|2022-03-29 13:32:10|47301.5|47281.5|47309|47289|47309|47289|47301.5|47281.5|1
1648560740000|2022-03-29 13:32:20|47307.8|47287.8|47297.9|47277.9|47307.8|47287.8|47297.9|47277.9|5
1648560750000|2022-03-29 13:32:30|47296.6|47276.6|47257.8|47237.8|47296.6|47276.6|47255.3|47235.3|8
1648560760000|2022-03-29 13:32:40|47256.6|47236.6|47256.6|47236.6|47257.9|47237.9|47246.5|47226.5|14
1648560770000|2022-03-29 13:32:50|47255.4|47235.4|47252.8|47232.8|47255.4|47235.4|47251.6|47231.6|5
1648560780000|2022-03-29 13:33:00|47254.1|47234.1|47257.9|47237.9|47257.9|47237.9|47251.6|47231.6|1
1648560790000|2022-03-29 13:33:10|47256.6|47236.6|47271.6|47251.6|47271.6|47251.6|47254.1|47234.1|17
1648560800000|2022-03-29 13:33:20|47272.8|47252.8|47281.7|47261.7|47291.6|47271.6|47272.8|47252.8|14
1648560810000|2022-03-29 13:33:30|47280.6|47260.6|47270.4|47250.4|47280.6|47260.6|47270.4|47250.4|6
1648560820000|2022-03-29 13:33:40|47269.1|47249.1|47264.1|47244.1|47269.1|47249.1|47262.8|47242.8|11
1648560830000|2022-03-29 13:33:50|47265.4|47245.4|47260.3|47240.3|47266.6|47246.6|47260.3|47240.3|2
1648560840000|2022-03-29 13:34:00|47261.6|47241.6|47276.6|47256.6|47280.4|47260.4|47256.6|47236.6|24
1648560850000|2022-03-29 13:34:10|47277.8|47257.8|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|0
1648560860000|2022-03-29 13:34:20|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|11
1648560870000|2022-03-29 13:34:30|47269.1|47249.1|47265.3|47245.3|47269.1|47249.1|47249.1|47229.1|17
1648560880000|2022-03-29 13:34:40|47266.6|47246.6|47260.4|47240.4|47266.6|47246.6|47260.4|47240.4|1
1648560890000|2022-03-29 13:34:50|47261.6|47241.6|47271.6|47251.6|47277.8|47257.8|47261.6|47241.6|10
1648560900000|2022-03-29 13:35:00|47266.3|47246.3|47251.6|47231.6|47266.3|47246.3|47249.2|47229.2|2
1648560910000|2022-03-29 13:35:10|47252.8|47232.8|47251.6|47231.6|47264.1|47244.1|47251.6|47231.6|9
1648560920000|2022-03-29 13:35:20|47254|47234|47265.3|47245.3|47269.1|47249.1|47254|47234|19
1648560930000|2022-03-29 13:35:30|47261.6|47241.6|47251.6|47231.6|47261.6|47241.6|47251.6|47231.6|4
1648560940000|2022-03-29 13:35:40|47250.4|47230.4|47256.6|47236.6|47256.6|47236.6|47249.1|47229.1|9
1648560950000|2022-03-29 13:35:50|47261.6|47241.6|47272.8|47252.8|47279.1|47259.1|47261.6|47241.6|6
1648560960000|2022-03-29 13:36:00|47270.4|47250.4|47266.6|47246.6|47270.4|47250.4|47264.1|47244.1|17
1648560970000|2022-03-29 13:36:10|47262.9|47242.9|47241.6|47221.6|47262.9|47242.9|47241.6|47221.6|14
1648560980000|2022-03-29 13:36:20|47240.3|47220.3|47264.1|47244.1|47266.6|47246.6|47240.3|47220.3|8
1648560990000|2022-03-29 13:36:30|47262.8|47242.8|47259.1|47239.1|47262.8|47242.8|47254.1|47234.1|4
1648561000000|2022-03-29 13:36:40|47257.8|47237.8|47256.6|47236.6|47264.1|47244.1|47256.6|47236.6|5
1648561010000|2022-03-29 13:36:50|47254.1|47234.1|47251.6|47231.6|47254.1|47234.1|47251.6|47231.6|1
1648561020000|2022-03-29 13:37:00|47247.9|47227.9|47235.4|47215.4|47247.9|47227.9|47235.3|47215.3|8
1648561030000|2022-03-29 13:37:10|47234.1|47214.1|47220.3|47200.3|47234.1|47214.1|47220.3|47200.3|18
1648561040000|2022-03-29 13:37:20|47221.6|47201.6|47221.6|47201.6|47224.1|47204.1|47217.8|47197.8|14
1648561050000|2022-03-29 13:37:30|47220.3|47200.3|47234.1|47214.1|47236.6|47216.6|47220.3|47200.3|10
1648561060000|2022-03-29 13:37:40|47232.9|47212.9|47220.3|47200.3|47232.9|47212.9|47220.3|47200.3|6
1648561070000|2022-03-29 13:37:50|47222.8|47202.8|47226.6|47206.6|47229.1|47209.1|47222.8|47202.8|12
1648561080000|2022-03-29 13:38:00|47227.8|47207.8|47227.8|47207.8|47232.8|47212.8|47226.6|47206.6|0
1648561090000|2022-03-29 13:38:10|47229.1|47209.1|47227.8|47207.8|47229.1|47209.1|47226.6|47206.6|0
1648561100000|2022-03-29 13:38:20|47229.1|47209.1|47221.6|47201.6|47229.1|47209.1|47221.6|47201.6|7
1648561110000|2022-03-29 13:38:30|47220.4|47200.4|47220.3|47200.3|47221.6|47201.6|47215.3|47195.3|12
1648561120000|2022-03-29 13:38:40|47221.5|47201.5|47217.9|47197.9|47226.6|47206.6|47215.4|47195.4|7
1648561130000|2022-03-29 13:38:50|47215.3|47195.3|47200.4|47180.4|47215.3|47195.3|47200.4|47180.4|7
1648561140000|2022-03-29 13:39:00|47197.9|47177.9|47172.8|47152.8|47197.9|47177.9|47172.8|47152.8|16
1648561150000|2022-03-29 13:39:10|47171.5|47151.5|47181.6|47161.6|47186.6|47166.6|47170.3|47150.3|17
1648561160000|2022-03-29 13:39:20|47182.8|47162.8|47181.6|47161.6|47182.9|47162.9|47179.1|47159.1|9
1648561170000|2022-03-29 13:39:30|47180.4|47160.4|47226.6|47206.6|47227.8|47207.8|47177.9|47157.9|25
1648561180000|2022-03-29 13:39:40|47229|47209|47222.9|47202.9|47230.3|47210.3|47222.9|47202.9|8
1648561190000|2022-03-29 13:39:50|47216.7|47196.7|47184.1|47164.1|47216.7|47196.7|47184.1|47164.1|15
1648561200000|2022-03-29 13:40:00|47181.6|47161.6|47184.1|47164.1|47185.3|47165.3|47176.6|47156.6|17
1648561210000|2022-03-29 13:40:10|47181.6|47161.6|47176.6|47156.6|47186.6|47166.6|47176.6|47156.6|22
1648561220000|2022-03-29 13:40:20|47171.6|47151.6|47167.8|47147.8|47171.6|47151.6|47166.6|47146.6|13
1648561230000|2022-03-29 13:40:30|47166.6|47146.6|47167.9|47147.9|47171.6|47151.6|47161.7|47141.7|17
1648561240000|2022-03-29 13:40:40|47166.7|47146.7|47191.6|47171.6|47191.6|47171.6|47164.2|47144.2|11
1648561250000|2022-03-29 13:40:50|47192.8|47172.8|47184.1|47164.1|47194.1|47174.1|47176.6|47156.6|17
1648561260000|2022-03-29 13:41:00|47185.3|47165.3|47191.6|47171.6|47192.8|47172.8|47179.1|47159.1|13
1648561270000|2022-03-29 13:41:10|47196.6|47176.6|47196.6|47176.6|47200.4|47180.4|47196.6|47176.6|8
1648561280000|2022-03-29 13:41:20|47191.6|47171.6|47206.6|47186.6|47206.6|47186.6|47191.6|47171.6|19
1648561290000|2022-03-29 13:41:30|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|47209.1|47189.1|0
1648561300000|2022-03-29 13:41:40|47210.3|47190.3|47231.6|47211.6|47231.6|47211.6|47210.3|47190.3|14
1648561310000|2022-03-29 13:41:50|47232.8|47212.8|47224.1|47204.1|47234.1|47214.1|47224.1|47204.1|9
1648561320000|2022-03-29 13:42:00|47226.5|47206.5|47250.3|47230.3|47250.3|47230.3|47226.5|47206.5|50
1648561330000|2022-03-29 13:42:10|47249.1|47229.1|47246.6|47226.6|47249.1|47229.1|47246.6|47226.6|1
1648561340000|2022-03-29 13:42:20|47245.3|47225.3|47239.1|47219.1|47245.3|47225.3|47239.1|47219.1|5
1648561350000|2022-03-29 13:42:30|47236.6|47216.6|47227.8|47207.8|47236.6|47216.6|47227.8|47207.8|3
1648561360000|2022-03-29 13:42:40|47226.6|47206.6|47226.6|47206.6|47229.1|47209.1|47226.6|47206.6|3
1648561370000|2022-03-29 13:42:50|47227.8|47207.8|47231.6|47211.6|47231.6|47211.6|47227.8|47207.8|2
1648561380000|2022-03-29 13:43:00|47230.4|47210.4|47231.6|47211.6|47231.6|47211.6|47230.4|47210.4|6
1648561390000|2022-03-29 13:43:10|47236.6|47216.6|47254.1|47234.1|47254.1|47234.1|47236.6|47216.6|7
1648561400000|2022-03-29 13:43:20|||||||||1
1648561410000|2022-03-29 13:43:30|47256.6|47236.6|47257.9|47237.9|47257.9|47237.9|47256.6|47236.6|3
1648561420000|2022-03-29 13:43:40|47260.3|47240.3|47265.3|47245.3|47265.3|47245.3|47260.3|47240.3|7
1648561430000|2022-03-29 13:43:50|47270.1|47250.1|47269.1|47249.1|47271.6|47251.6|47269.1|47249.1|15
1648561440000|2022-03-29 13:44:00|47267.9|47247.9|47251.6|47231.6|47267.9|47247.9|47251.6|47231.6|2
1648561450000|2022-03-29 13:44:10|47250.3|47230.3|47241.6|47221.6|47250.3|47230.3|47240.4|47220.4|2
1648561460000|2022-03-29 13:44:20|47246.6|47226.6|47250.4|47230.4|47252.8|47232.8|47245.3|47225.3|8
1648561470000|2022-03-29 13:44:30|47247.9|47227.9|47251.6|47231.6|47251.6|47231.6|47240.4|47220.4|0
1648561480000|2022-03-29 13:44:40|47252.8|47232.8|47259.1|47239.1|47259.1|47239.1|47252.8|47232.8|0
1648561490000|2022-03-29 13:44:50|47261.6|47241.6|47269.1|47249.1|47269.1|47249.1|47259.1|47239.1|0
1648561500000|2022-03-29 13:45:00|47267.9|47247.9|47261.6|47241.6|47267.9|47247.9|47261.6|47241.6|3
1648561510000|2022-03-29 13:45:10|47264.1|47244.1|47261.6|47241.6|47266.6|47246.6|47261.6|47241.6|6
1648561520000|2022-03-29 13:45:20|47260.3|47240.3|47259.1|47239.1|47262.8|47242.8|47259.1|47239.1|13
1648561530000|2022-03-29 13:45:30|47260.3|47240.3|47271.6|47251.6|47271.6|47251.6|47260.3|47240.3|11
1648561540000|2022-03-29 13:45:40|47270.3|47250.3|47270.3|47250.3|47275.3|47255.3|47269.1|47249.1|16
1648561550000|2022-03-29 13:45:50|47271.6|47251.6|47271.6|47251.6|47272.8|47252.8|47271.6|47251.6|5
1648561560000|2022-03-29 13:46:00|47270.3|47250.3|47276.5|47256.5|47276.5|47256.5|47262.8|47242.8|9
1648561570000|2022-03-29 13:46:10|47277.8|47257.8|47284.1|47264.1|47287.8|47267.8|47277.8|47257.8|13
1648561580000|2022-03-29 13:46:20|47281.6|47261.6|47279.1|47259.1|47282.8|47262.8|47276.6|47256.6|23
1648561590000|2022-03-29 13:46:30|47280.3|47260.3|47285.3|47265.3|47285.3|47265.3|47280.3|47260.3|13
1648561600000|2022-03-29 13:46:40|47282.9|47262.9|47266.6|47246.6|47282.9|47262.9|47266.6|47246.6|6
1648561610000|2022-03-29 13:46:50|47265.3|47245.3|47274.1|47254.1|47274.1|47254.1|47265.3|47245.3|3
1648561620000|2022-03-29 13:47:00|47275.3|47255.3|47276.6|47256.6|47281.6|47261.6|47271.6|47251.6|4
1648561630000|2022-03-29 13:47:10|47280.3|47260.3|47279.1|47259.1|47284.1|47264.1|47279.1|47259.1|1
1648561640000|2022-03-29 13:47:20|47277.8|47257.8|47277.8|47257.8|47281.6|47261.6|47277.8|47257.8|4
1648561650000|2022-03-29 13:47:30|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|4
1648561660000|2022-03-29 13:47:40|47279.1|47259.1|47276.6|47256.6|47280.3|47260.3|47276.6|47256.6|2
1648561670000|2022-03-29 13:47:50|||||||||3
1648561680000|2022-03-29 13:48:00|47275.4|47255.4|47261.5|47241.5|47275.4|47255.4|47260.3|47240.3|15
1648561690000|2022-03-29 13:48:10|47260.3|47240.3|47254.1|47234.1|47260.3|47240.3|47254.1|47234.1|3
1648561700000|2022-03-29 13:48:20|47256.6|47236.6|47249.1|47229.1|47256.6|47236.6|47249.1|47229.1|0
1648561710000|2022-03-29 13:48:30|47247.9|47227.9|47244.1|47224.1|47249.1|47229.1|47244.1|47224.1|4
1648561720000|2022-03-29 13:48:40|47242.8|47222.8|47242.8|47222.8|47244.1|47224.1|47242.8|47222.8|1
1648561730000|2022-03-29 13:48:50|47244.1|47224.1|47261.6|47241.6|47261.6|47241.6|47242.8|47222.8|14
1648561740000|2022-03-29 13:49:00|47260.4|47240.4|47255.4|47235.4|47260.4|47240.4|47255.3|47235.3|8
1648561750000|2022-03-29 13:49:10|47254.1|47234.1|47251.6|47231.6|47256.6|47236.6|47251.6|47231.6|0
1648561760000|2022-03-29 13:49:20|47254.1|47234.1|47241.6|47221.6|47254.1|47234.1|47241.6|47221.6|4
1648561770000|2022-03-29 13:49:30|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|4
1648561780000|2022-03-29 13:49:40|47236.6|47216.6|47237.8|47217.8|47237.8|47217.8|47236.6|47216.6|6
1648561790000|2022-03-29 13:49:50|47236.6|47216.6|47231.6|47211.6|47236.6|47216.6|47231.6|47211.6|2
1648561800000|2022-03-29 13:50:00|||||||||4
1648561810000|2022-03-29 13:50:10|47234.1|47214.1|47237.8|47217.8|47237.8|47217.8|47234.1|47214.1|3
1648561820000|2022-03-29 13:50:20|47240.3|47220.3|47247.8|47227.8|47247.8|47227.8|47236.6|47216.6|4
1648561830000|2022-03-29 13:50:30|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|1
1648561840000|2022-03-29 13:50:40|47252.8|47232.8|47249.1|47229.1|47252.8|47232.8|47249.1|47229.1|3
1648561850000|2022-03-29 13:50:50|47250.3|47230.3|47256.5|47236.5|47256.5|47236.5|47250.3|47230.3|4
1648561860000|2022-03-29 13:51:00|47254|47234|47257.6|47237.6|47257.6|47237.6|47250.3|47230.3|17
1648561870000|2022-03-29 13:51:10|47254|47234|47239|47219|47254|47234|47232.6|47212.6|30
1648561880000|2022-03-29 13:51:20|47237.8|47217.8|47240.1|47220.1|47241.5|47221.5|47237.8|47217.8|4
1648561890000|2022-03-29 13:51:30|47241.3|47221.3|47242.6|47222.6|47244|47224|47239|47219|7
1648561900000|2022-03-29 13:51:40|47246.3|47226.3|47244|47224|47247.6|47227.6|47242.6|47222.6|5
1648561910000|2022-03-29 13:51:50|47242.6|47222.6|47220.1|47200.1|47242.6|47222.6|47220.1|47200.1|5
1648561920000|2022-03-29 13:52:00|47221.3|47201.3|47226.3|47206.3|47226.3|47206.3|47220.1|47200.1|3
1648561930000|2022-03-29 13:52:10|47227.6|47207.6|47232.6|47212.6|47232.6|47212.6|47227.6|47207.6|4
1648561940000|2022-03-29 13:52:20|47234|47214|47234|47214|47234|47214|47232.6|47212.6|0
1648561950000|2022-03-29 13:52:30|47232.6|47212.6|47232.6|47212.6|47234|47214|47232.6|47212.6|1
1648561960000|2022-03-29 13:52:40|47234|47214|47246.5|47226.5|47246.5|47226.5|47234|47214|7
1648561970000|2022-03-29 13:52:50|47249|47229|47252.8|47232.8|47261.3|47241.3|47249|47229|9
1648561980000|2022-03-29 13:53:00|47251.5|47231.5|47252.8|47232.8|47254|47234|47242.6|47222.6|6
1648561990000|2022-03-29 13:53:10|47249|47229|47250.1|47230.1|47251.5|47231.5|47249|47229|6
1648562000000|2022-03-29 13:53:20|47249|47229|47249|47229|47249|47229|47249|47229|0
1648562010000|2022-03-29 13:53:30|47251.5|47231.5|47250.3|47230.3|47251.5|47231.5|47250.3|47230.3|6
1648562020000|2022-03-29 13:53:40|47249|47229|47256.5|47236.5|47256.5|47236.5|47249|47229|1
1648562030000|2022-03-29 13:53:50|47254|47234|47254|47234|47254|47234|47254|47234|0
1648562040000|2022-03-29 13:54:00|47255.1|47235.1|47252.8|47232.8|47256.5|47236.5|47252.8|47232.8|2
1648562050000|2022-03-29 13:54:10|47251.5|47231.5|47242.8|47222.8|47251.5|47231.5|47242.8|47222.8|4
1648562060000|2022-03-29 13:54:20|47241.6|47221.6|47237.6|47217.6|47242.8|47222.8|47237.6|47217.6|4
1648562070000|2022-03-29 13:54:30|47236.5|47216.5|47206.5|47186.5|47236.5|47216.5|47206.5|47186.5|21
1648562080000|2022-03-29 13:54:40|47204|47184|47204|47184|47209|47189|47204|47184|16
1648562090000|2022-03-29 13:54:50|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|47207.6|47187.6|4
1648562100000|2022-03-29 13:55:00|47208.8|47188.8|47225.1|47205.1|47225.1|47205.1|47208.8|47188.8|12
1648562110000|2022-03-29 13:55:10|47229|47209|47235.1|47215.1|47235.1|47215.1|47229|47209|1
1648562120000|2022-03-29 13:55:20|47240|47220|47245.1|47225.1|47245.1|47225.1|47240|47220|4
1648562130000|2022-03-29 13:55:30|47246.3|47226.3|47261.5|47241.5|47261.5|47241.5|47246.3|47226.3|4
1648562140000|2022-03-29 13:55:40|47265.3|47245.3|47271.5|47251.5|47271.5|47251.5|47264|47244|8
1648562150000|2022-03-29 13:55:50|47274|47254|47290.1|47270.1|47290.1|47270.1|47274|47254|15
1648562160000|2022-03-29 13:56:00|47291.3|47271.3|47294|47274|47295.1|47275.1|47291.3|47271.3|2
1648562170000|2022-03-29 13:56:10|47292.6|47272.6|47294|47274|47295.1|47275.1|47292.6|47272.6|6
1648562180000|2022-03-29 13:56:20|47296.5|47276.5|47299|47279|47299|47279|47296.5|47276.5|3
1648562190000|2022-03-29 13:56:30|47302.6|47282.6|47304|47284|47307.6|47287.6|47302.6|47282.6|5
1648562200000|2022-03-29 13:56:40|47302.8|47282.8|47279|47259|47302.8|47282.8|47279|47259|5
1648562210000|2022-03-29 13:56:50|47277.8|47257.8|47270.1|47250.1|47277.8|47257.8|47270.1|47250.1|3
1648562220000|2022-03-29 13:57:00|47269|47249|47269|47249|47269|47249|47269|47249|2
1648562230000|2022-03-29 13:57:10|47274|47254|47278.8|47258.8|47281.3|47261.3|47274|47254|1
1648562240000|2022-03-29 13:57:20|47280.1|47260.1|47280.1|47260.1|47282.6|47262.6|47279|47259|5
1648562250000|2022-03-29 13:57:30|47279|47259|47279|47259|47281.5|47261.5|47279|47259|1
1648562270000|2022-03-29 13:57:50|47275.1|47255.1|47281.3|47261.3|47281.3|47261.3|47275.1|47255.1|8
1648562280000|2022-03-29 13:58:00|47282.6|47262.6|47289|47269|47289|47269|47282.6|47262.6|1
1648562290000|2022-03-29 13:58:10|47290.1|47270.1|47290.1|47270.1|47290.1|47270.1|47287.6|47267.6|0
1648562300000|2022-03-29 13:58:20|47291.5|47271.5|47294|47274|47294|47274|47291.5|47271.5|1
1648562310000|2022-03-29 13:58:30|47295.1|47275.1|47306.5|47286.5|47306.5|47286.5|47295.1|47275.1|3
1648562320000|2022-03-29 13:58:40|47307.6|47287.6|47322.8|47302.8|47324|47304|47307.6|47287.6|11
1648562330000|2022-03-29 13:58:50|47321.5|47301.5|47304|47284|47321.5|47301.5|47304|47284|1
1648562340000|2022-03-29 13:59:00|47306.5|47286.5|47302.6|47282.6|47306.5|47286.5|47300.1|47280.1|5
1648562350000|2022-03-29 13:59:10|47301.3|47281.3|47297.6|47277.6|47301.3|47281.3|47297.6|47277.6|0
1648562360000|2022-03-29 13:59:20|47296.5|47276.5|47292.6|47272.6|47296.5|47276.5|47292.6|47272.6|1
1648562370000|2022-03-29 13:59:30|47295.1|47275.1|47292.6|47272.6|47295.1|47275.1|47292.6|47272.6|2
1648562380000|2022-03-29 13:59:40|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|1
1648562390000|2022-03-29 13:59:50|47286.6|47266.6|47284|47264|47286.6|47266.6|47284|47264|2
1648562400000|2022-03-29 14:00:00|47281.5|47261.5|47276.5|47256.5|47281.5|47261.5|47271.5|47251.5|26
1648562410000|2022-03-29 14:00:10|47275.1|47255.1|47276.5|47256.5|47276.5|47256.5|47275.1|47255.1|0
1648562420000|2022-03-29 14:00:20|47279|47259|47282.6|47262.6|47282.6|47262.6|47279|47259|2
1648562430000|2022-03-29 14:00:30|47281.5|47261.5|47265.3|47245.3|47281.5|47261.5|47265.3|47245.3|5
1648562440000|2022-03-29 14:00:40|47264|47244|47256.5|47236.5|47264|47244|47256.5|47236.5|6
1648562450000|2022-03-29 14:00:50|47255.1|47235.1|47257.8|47237.8|47257.8|47237.8|47254|47234|3
1648562460000|2022-03-29 14:01:00|47256.5|47236.5|47264|47244|47266.5|47246.5|47254|47234|7
1648562470000|2022-03-29 14:01:10|47260.1|47240.1|47265.1|47245.1|47265.1|47245.1|47258.8|47238.8|5
1648562480000|2022-03-29 14:01:20|47272.6|47252.6|47276.3|47256.3|47276.3|47256.3|47272.6|47252.6|5
1648562490000|2022-03-29 14:01:30|47279|47259|47284|47264|47287.6|47267.6|47279|47259|3
1648562500000|2022-03-29 14:01:40|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|2
1648562510000|2022-03-29 14:01:50|47286.5|47266.5|47289|47269|47291.5|47271.5|47285.1|47265.1|19
1648562520000|2022-03-29 14:02:00|47286.5|47266.5|47259|47239|47289|47269|47257.6|47237.6|10
1648562530000|2022-03-29 14:02:10|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|47259|47239|0
1648562540000|2022-03-29 14:02:20|47259|47239|47273.8|47253.8|47273.8|47253.8|47259|47239|5
1648562550000|2022-03-29 14:02:30|47275|47255|47282.6|47262.6|47282.6|47262.6|47275|47255|7
1648562560000|2022-03-29 14:02:40|47285.1|47265.1|47295.1|47275.1|47295.1|47275.1|47285.1|47265.1|12
1648562570000|2022-03-29 14:02:50|47296.3|47276.3|47299|47279|47299|47279|47295.1|47275.1|2
1648562580000|2022-03-29 14:03:00|47297.6|47277.6|47304|47284|47304|47284|47296.5|47276.5|2
1648562590000|2022-03-29 14:03:10|47305.3|47285.3|47315.1|47295.1|47316.5|47296.5|47305.3|47285.3|16
1648562600000|2022-03-29 14:03:20|47317.6|47297.6|47336.5|47316.5|47336.5|47316.5|47317.6|47297.6|5
1648562610000|2022-03-29 14:03:30|47337.6|47317.6|47328.8|47308.8|47347.6|47327.6|47328.8|47308.8|29
1648562620000|2022-03-29 14:03:40|47330.1|47310.1|47326.5|47306.5|47330.1|47310.1|47326.5|47306.5|4
1648562630000|2022-03-29 14:03:50|47319|47299|47309.1|47289.1|47319|47299|47309.1|47289.1|6
1648562640000|2022-03-29 14:04:00|47306.5|47286.5|47290.3|47270.3|47306.5|47286.5|47290.3|47270.3|9
1648562650000|2022-03-29 14:04:10|47289|47269|47284|47264|47290.1|47270.1|47282.6|47262.6|6
1648562660000|2022-03-29 14:04:20|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47281.5|47261.5|0
1648562670000|2022-03-29 14:04:30|47281.5|47261.5|47282.6|47262.6|47282.6|47262.6|47279|47259|3
1648562680000|2022-03-29 14:04:40|47284|47264|47280.1|47260.1|47284|47264|47279|47259|0
1648562690000|2022-03-29 14:04:50|47281.3|47261.3|47282.8|47262.8|47284|47264|47279|47259|3
1648562700000|2022-03-29 14:05:00|47284|47264|47295.1|47275.1|47295.1|47275.1|47284|47264|5
1648562710000|2022-03-29 14:05:10|47296.5|47276.5|47295.1|47275.1|47301.3|47281.3|47295.1|47275.1|4
1648562720000|2022-03-29 14:05:20|47296.5|47276.5|47296.5|47276.5|47296.5|47276.5|47294|47274|6
1648562730000|2022-03-29 14:05:30|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|47296.5|47276.5|6
1648562740000|2022-03-29 14:05:40|47300|47280|47305.1|47285.1|47306.3|47286.3|47300|47280|4
1648562750000|2022-03-29 14:05:50|47307.6|47287.6|47311.5|47291.5|47311.5|47291.5|47305.1|47285.1|3
1648562760000|2022-03-29 14:06:00|47314|47294|47312.6|47292.6|47314|47294|47312.6|47292.6|3
1648562770000|2022-03-29 14:06:10|47313.8|47293.8|47322.6|47302.6|47322.6|47302.6|47313.8|47293.8|8
1648562780000|2022-03-29 14:06:20|47321.5|47301.5|47320.1|47300.1|47321.5|47301.5|47320.1|47300.1|1
1648562790000|2022-03-29 14:06:30|47321.5|47301.5|47320.1|47300.1|47322.6|47302.6|47320.1|47300.1|1
1648562800000|2022-03-29 14:06:40|47322.6|47302.6|47320.1|47300.1|47322.6|47302.6|47320.1|47300.1|6
1648562810000|2022-03-29 14:06:50|47319|47299|47316.5|47296.5|47321.5|47301.5|47316.5|47296.5|3
1648562820000|2022-03-29 14:07:00|47314|47294|47283.8|47263.8|47314|47294|47283.8|47263.8|11
1648562830000|2022-03-29 14:07:10|47282.6|47262.6|47282.6|47262.6|47284|47264|47280.3|47260.3|5
1648562840000|2022-03-29 14:07:20|47284|47264|47299|47279|47299|47279|47284|47264|3
1648562850000|2022-03-29 14:07:30|47301.5|47281.5|47301.5|47281.5|47304|47284|47299|47279|3
1648562860000|2022-03-29 14:07:40|47302.6|47282.6|47302.6|47282.6|47302.6|47282.6|47300.1|47280.1|0
1648562870000|2022-03-29 14:07:50|47301.5|47281.5|47302.6|47282.6|47302.6|47282.6|47301.5|47281.5|1
1648562880000|2022-03-29 14:08:00|47299|47279|47299|47279|47299|47279|47296.5|47276.5|1
1648562890000|2022-03-29 14:08:10|47300.1|47280.1|47302.6|47282.6|47302.6|47282.6|47300.1|47280.1|2
1648562900000|2022-03-29 14:08:20|47304|47284|47304|47284|47304|47284|47302.6|47282.6|6
1648562910000|2022-03-29 14:08:30|47302.8|47282.8|47306.5|47286.5|47306.5|47286.5|47301.5|47281.5|0
1648562920000|2022-03-29 14:08:40|47307.8|47287.8|47307.8|47287.8|47307.8|47287.8|47307.8|47287.8|1
1648562930000|2022-03-29 14:08:50|||||||||1
1648562940000|2022-03-29 14:09:00|47306.5|47286.5|47292.8|47272.8|47306.5|47286.5|47291.5|47271.5|3
1648562950000|2022-03-29 14:09:10|47289|47269|47280.1|47260.1|47289|47269|47280.1|47260.1|3
1648562960000|2022-03-29 14:09:20|47279|47259|47280.1|47260.1|47280.1|47260.1|47279|47259|2
1648562970000|2022-03-29 14:09:30|47279|47259|47295.3|47275.3|47295.3|47275.3|47279|47259|4
1648562980000|2022-03-29 14:09:40|47299|47279|47299|47279|47299|47279|47299|47279|0
1648562990000|2022-03-29 14:09:50|47300.3|47280.3|47309|47289|47309|47289|47300.3|47280.3|4
1648563000000|2022-03-29 14:10:00|47310.1|47290.1|47312.6|47292.6|47312.6|47292.6|47310.1|47290.1|4
1648563010000|2022-03-29 14:10:10|47311.5|47291.5|47309|47289|47311.5|47291.5|47309|47289|2
1648563020000|2022-03-29 14:10:20|47306.5|47286.5|47301.5|47281.5|47306.5|47286.5|47301.5|47281.5|5
1648563030000|2022-03-29 14:10:30|47297.8|47277.8|47280.1|47260.1|47297.8|47277.8|47280.1|47260.1|11
1648563040000|2022-03-29 14:10:40|47282.6|47262.6|47284|47264|47284|47264|47282.6|47262.6|6
1648563050000|2022-03-29 14:10:50|47281.5|47261.5|47291.5|47271.5|47291.5|47271.5|47281.5|47261.5|4
1648563060000|2022-03-29 14:11:00|47292.8|47272.8|47299|47279|47299|47279|47292.8|47272.8|4
1648563070000|2022-03-29 14:11:10|47304|47284|47304|47284|47304|47284|47304|47284|3
1648563080000|2022-03-29 14:11:20|47306.5|47286.5|47310.1|47290.1|47312.6|47292.6|47306.5|47286.5|1
1648563090000|2022-03-29 14:11:30|47311.5|47291.5|47307.8|47287.8|47311.5|47291.5|47307.8|47287.8|4
1648563100000|2022-03-29 14:11:40|47304|47284|47302.6|47282.6|47304|47284|47301.3|47281.3|3
1648563110000|2022-03-29 14:11:50|47301.5|47281.5|47300.1|47280.1|47302.6|47282.6|47300.1|47280.1|0
1648563120000|2022-03-29 14:12:00|47302.6|47282.6|47319|47299|47319|47299|47302.6|47282.6|27
1648563130000|2022-03-29 14:12:10|47316.6|47296.6|47305.3|47285.3|47316.6|47296.6|47294|47274|13
1648563140000|2022-03-29 14:12:20|47302.6|47282.6|47295.3|47275.3|47304|47284|47295.3|47275.3|7
1648563150000|2022-03-29 14:12:30|47296.6|47276.6|47297.8|47277.8|47297.8|47277.8|47294|47274|66
1648563160000|2022-03-29 14:12:40|47295.3|47275.3|47296.6|47276.6|47297.9|47277.9|47294|47274|5
1648563170000|2022-03-29 14:12:50|47297.8|47277.8|47295.4|47275.4|47300.3|47280.3|47295.4|47275.4|4
1648563180000|2022-03-29 14:13:00|47294.1|47274.1|47295.4|47275.4|47296.6|47276.6|47294.1|47274.1|3
1648563190000|2022-03-29 14:13:10|47294.1|47274.1|47289.1|47269.1|47294.1|47274.1|47289.1|47269.1|1
1648563200000|2022-03-29 14:13:20|47284.1|47264.1|47284.1|47264.1|47285.3|47265.3|47280.3|47260.3|7
1648563210000|2022-03-29 14:13:30|47282.8|47262.8|47276.6|47256.6|47282.8|47262.8|47276.6|47256.6|3
1648563220000|2022-03-29 14:13:40|47275.4|47255.4|47282.8|47262.8|47282.8|47262.8|47275.4|47255.4|10
1648563230000|2022-03-29 14:13:50|47284|47264|47296.6|47276.6|47296.6|47276.6|47284|47264|5
1648563240000|2022-03-29 14:14:00|47295.3|47275.3|47289.1|47269.1|47295.3|47275.3|47289.1|47269.1|3
1648563250000|2022-03-29 14:14:10|47287.9|47267.9|47282.9|47262.9|47287.9|47267.9|47282.9|47262.9|2
1648563260000|2022-03-29 14:14:20|47281.6|47261.6|47292.9|47272.9|47292.9|47272.9|47277.8|47257.8|0
1648563270000|2022-03-29 14:14:30|47294.1|47274.1|47290.3|47270.3|47294.1|47274.1|47290.3|47270.3|12
1648563280000|2022-03-29 14:14:40|47291.6|47271.6|47294.1|47274.1|47295.3|47275.3|47291.6|47271.6|0
1648563290000|2022-03-29 14:14:50|47296.6|47276.6|47301.6|47281.6|47301.6|47281.6|47296.6|47276.6|0
1648563300000|2022-03-29 14:15:00|47310.3|47290.3|47327.9|47307.9|47327.9|47307.9|47310.3|47290.3|15
1648563310000|2022-03-29 14:15:10|47330.3|47310.3|47364|47344|47366.5|47346.5|47330.3|47310.3|13
1648563320000|2022-03-29 14:15:20|47365.3|47345.3|47375.3|47355.3|47376.5|47356.5|47364|47344|12
1648563330000|2022-03-29 14:15:30|47372.8|47352.8|47368.8|47348.8|47372.8|47352.8|47367.6|47347.6|15
1648563340000|2022-03-29 14:15:40|47371.5|47351.5|47373.8|47353.8|47373.8|47353.8|47371.5|47351.5|5
1648563350000|2022-03-29 14:15:50|47375.1|47355.1|47374|47354|47375.1|47355.1|47367.6|47347.6|14
1648563360000|2022-03-29 14:16:00|47372.8|47352.8|47374|47354|47374|47354|47371.5|47351.5|1
1648563370000|2022-03-29 14:16:10|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|3
1648563390000|2022-03-29 14:16:30|47367.6|47347.6|47369|47349|47369|47349|47367.6|47347.6|10
1648563400000|2022-03-29 14:16:40|47370.3|47350.3|47376.5|47356.5|47376.5|47356.5|47370.3|47350.3|3
1648563410000|2022-03-29 14:16:50|47379|47359|47374|47354|47379|47359|47374|47354|0
1648563420000|2022-03-29 14:17:00|47376.5|47356.5|47379|47359|47379|47359|47376.5|47356.5|5
1648563430000|2022-03-29 14:17:10|47377.8|47357.8|47371.5|47351.5|47377.8|47357.8|47371.5|47351.5|4
1648563440000|2022-03-29 14:17:20|47370.1|47350.1|47371.5|47351.5|47371.5|47351.5|47370.1|47350.1|0
1648563450000|2022-03-29 14:17:30|47370.1|47350.1|47376.5|47356.5|47376.5|47356.5|47370.1|47350.1|9
1648563460000|2022-03-29 14:17:40|47374|47354|47369|47349|47374|47354|47369|47349|8
1648563470000|2022-03-29 14:17:50|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|47369|47349|1
1648563480000|2022-03-29 14:18:00|47369|47349|47366.5|47346.5|47369|47349|47365.3|47345.3|5
1648563490000|2022-03-29 14:18:10|47367.8|47347.8|47365.3|47345.3|47367.8|47347.8|47365.3|47345.3|1
1648563500000|2022-03-29 14:18:20|47364|47344|47364|47344|47364|47344|47364|47344|1
1648563510000|2022-03-29 14:18:30|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47364|47344|9
1648563530000|2022-03-29 14:18:50|47366.5|47346.5|47366.5|47346.5|47367.8|47347.8|47366.5|47346.5|2
1648563540000|2022-03-29 14:19:00|47365.3|47345.3|47364|47344|47365.3|47345.3|47364|47344|2
1648563550000|2022-03-29 14:19:10|47360.3|47340.3|47346.5|47326.5|47360.3|47340.3|47344|47324|24
1648563560000|2022-03-29 14:19:20|47349|47329|47346.5|47326.5|47349|47329|47346.5|47326.5|3
1648563570000|2022-03-29 14:19:30|47349|47329|47346.6|47326.6|47349|47329|47344.1|47324.1|14
1648563590000|2022-03-29 14:19:50|47344.1|47324.1|47346.6|47326.6|47346.6|47326.6|47344.1|47324.1|1
1648563600000|2022-03-29 14:20:00|47342.8|47322.8|47334|47314|47342.8|47322.8|47334|47314|12
1648563620000|2022-03-29 14:20:20|47332.8|47312.8|47309|47289|47332.8|47312.8|47309|47289|29
1648563630000|2022-03-29 14:20:30|47307.6|47287.6|47306.5|47286.5|47311.5|47291.5|47306.5|47286.5|12
1648563640000|2022-03-29 14:20:40|47305.1|47285.1|47300.3|47280.3|47306.5|47286.5|47300.3|47280.3|13
1648563650000|2022-03-29 14:20:50|47305.3|47285.3|47304|47284|47305.3|47285.3|47302.8|47282.8|6
1648563660000|2022-03-29 14:21:00|47302.6|47282.6|47304|47284|47304|47284|47302.6|47282.6|2
1648563670000|2022-03-29 14:21:10|47309|47289|47309|47289|47309|47289|47304|47284|1
1648563680000|2022-03-29 14:21:20|47306.5|47286.5|47302.6|47282.6|47306.5|47286.5|47302.6|47282.6|7
1648563690000|2022-03-29 14:21:30|47301.5|47281.5|47300.3|47280.3|47302.6|47282.6|47300.3|47280.3|1
1648563700000|2022-03-29 14:21:40|47304|47284|47304|47284|47304|47284|47300.3|47280.3|1
1648563710000|2022-03-29 14:21:50|47301.5|47281.5|47306.5|47286.5|47307.8|47287.8|47301.5|47281.5|19
1648563720000|2022-03-29 14:22:00|47305.3|47285.3|47306.5|47286.5|47306.5|47286.5|47304|47284|4
1648563730000|2022-03-29 14:22:10|47305.3|47285.3|47309|47289|47309|47289|47305.3|47285.3|1
1648563740000|2022-03-29 14:22:20|47310.3|47290.3|47309|47289|47310.3|47290.3|47309|47289|8
1648563760000|2022-03-29 14:22:40|47310.3|47290.3|47307.6|47287.6|47310.3|47290.3|47306.5|47286.5|3
1648563770000|2022-03-29 14:22:50|47309|47289|47300.3|47280.3|47309|47289|47300.3|47280.3|16
1648563780000|2022-03-29 14:23:00|47299|47279|47299|47279|47299|47279|47297.6|47277.6|0
1648563790000|2022-03-29 14:23:10|47296.5|47276.5|47296.5|47276.5|47299|47279|47296.5|47276.5|1
1648563810000|2022-03-29 14:23:30|47299|47279|47299|47279|47299|47279|47299|47279|2
1648563820000|2022-03-29 14:23:40|47300.1|47280.1|47305.1|47285.1|47305.1|47285.1|47300.1|47280.1|3
1648563830000|2022-03-29 14:23:50|47306.5|47286.5|47306.5|47286.5|47306.5|47286.5|47306.5|47286.5|7
1648563840000|2022-03-29 14:24:00|47307.6|47287.6|47321.5|47301.5|47321.5|47301.5|47304|47284|11
1648563850000|2022-03-29 14:24:10|47322.8|47302.8|47317.6|47297.6|47322.8|47302.8|47317.6|47297.6|3
1648563860000|2022-03-29 14:24:20|47319|47299|47319|47299|47319|47299|47319|47299|0
1648563870000|2022-03-29 14:24:30|47320.1|47300.1|47319|47299|47320.1|47300.1|47319|47299|2
1648563880000|2022-03-29 14:24:40|47321.5|47301.5|47334|47314|47334|47314|47321.5|47301.5|4
1648563890000|2022-03-29 14:24:50|||||||||3
1648563900000|2022-03-29 14:25:00|47329|47309|47325.1|47305.1|47329|47309|47325.1|47305.1|1
1648563910000|2022-03-29 14:25:10|47329|47309|47329|47309|47329|47309|47329|47309|1
1648563920000|2022-03-29 14:25:20|47325.1|47305.1|47320.3|47300.3|47325.1|47305.1|47320.3|47300.3|9
1648563930000|2022-03-29 14:25:30|47314|47294|47307.8|47287.8|47314|47294|47306.5|47286.5|8
1648563940000|2022-03-29 14:25:40|47309|47289|47309|47289|47309|47289|47309|47289|2
1648563950000|2022-03-29 14:25:50|47311.5|47291.5|47309|47289|47311.5|47291.5|47309|47289|6
1648563960000|2022-03-29 14:26:00|47310.1|47290.1|47311.5|47291.5|47311.5|47291.5|47310.1|47290.1|5
1648563970000|2022-03-29 14:26:10|||||||||6
1648563980000|2022-03-29 14:26:20|47309|47289|47309|47289|47309|47289|47306.5|47286.5|6
1648563990000|2022-03-29 14:26:30|47311.5|47291.5|47310.1|47290.1|47311.5|47291.5|47309|47289|4
1648564000000|2022-03-29 14:26:40|47309|47289|47309|47289|47311.5|47291.5|47306.5|47286.5|2
1648564010000|2022-03-29 14:26:50|47310.1|47290.1|47306.5|47286.5|47311.5|47291.5|47306.5|47286.5|15
1648564020000|2022-03-29 14:27:00|47307.6|47287.6|47310.3|47290.3|47310.3|47290.3|47307.6|47287.6|6
1648564030000|2022-03-29 14:27:10|47309|47289|47311.5|47291.5|47311.5|47291.5|47309|47289|2
1648564040000|2022-03-29 14:27:20|47309|47289|47311.5|47291.5|47311.5|47291.5|47309|47289|2
1648564050000|2022-03-29 14:27:30|47310.3|47290.3|47309|47289|47310.3|47290.3|47309|47289|0
1648564060000|2022-03-29 14:27:40|47307.8|47287.8|47306.5|47286.5|47307.8|47287.8|47306.5|47286.5|2
1648564070000|2022-03-29 14:27:50|47305.3|47285.3|47305.3|47285.3|47306.5|47286.5|47305.3|47285.3|0
1648564080000|2022-03-29 14:28:00|47309|47289|47309|47289|47309|47289|47309|47289|3
1648564090000|2022-03-29 14:28:10|47307.8|47287.8|47309|47289|47309|47289|47306.5|47286.5|2
1648564110000|2022-03-29 14:28:30|47305.3|47285.3|47305.3|47285.3|47306.5|47286.5|47305.3|47285.3|6
1648564120000|2022-03-29 14:28:40|47304|47284|47307.6|47287.6|47307.6|47287.6|47304|47284|1
1648564140000|2022-03-29 14:29:00|47309|47289|47309|47289|47309|47289|47309|47289|2
1648564150000|2022-03-29 14:29:10|47307.6|47287.6|47309|47289|47309|47289|47306.5|47286.5|1
1648564160000|2022-03-29 14:29:20|47307.8|47287.8|47306.5|47286.5|47309|47289|47306.5|47286.5|6
1648564170000|2022-03-29 14:29:30|47307.6|47287.6|47309|47289|47309|47289|47306.5|47286.5|1
1648564180000|2022-03-29 14:29:40|47306.5|47286.5|47305.3|47285.3|47306.5|47286.5|47305.3|47285.3|3
1648564190000|2022-03-29 14:29:50|||||||||13
1648564200000|2022-03-29 14:30:00|47299|47279|47299|47279|47299|47279|47299|47279|4
1648564210000|2022-03-29 14:30:10|47294|47274|47294|47274|47294|47274|47294|47274|5
1648564220000|2022-03-29 14:30:20|47291.5|47271.5|47279|47259|47291.5|47271.5|47279|47259|13
1648564250000|2022-03-29 14:30:50|47277.6|47257.6|47277.6|47257.6|47277.6|47257.6|47277.6|47257.6|1
1648564260000|2022-03-29 14:31:00|47276.5|47256.5|47272.6|47252.6|47276.5|47256.5|47270.1|47250.1|5
1648564270000|2022-03-29 14:31:10|47274|47254|47279|47259|47279|47259|47272.6|47252.6|7
1648564280000|2022-03-29 14:31:20|47280.3|47260.3|47281.5|47261.5|47281.5|47261.5|47279|47259|1
1648564290000|2022-03-29 14:31:30|47284|47264|47304|47284|47304|47284|47284|47264|7
1648564300000|2022-03-29 14:31:40|47306.6|47286.6|47321.5|47301.5|47321.5|47301.5|47306.6|47286.6|1
1648564310000|2022-03-29 14:31:50|47320.1|47300.1|47341.5|47321.5|47341.5|47321.5|47320.1|47300.1|13
1648564320000|2022-03-29 14:32:00|47342.6|47322.6|47351.5|47331.5|47351.5|47331.5|47342.6|47322.6|9
1648564330000|2022-03-29 14:32:10|47354|47334|47371.5|47351.5|47371.5|47351.5|47354|47334|5
1648564340000|2022-03-29 14:32:20|47372.6|47352.6|47373.8|47353.8|47373.8|47353.8|47372.6|47352.6|4
1648564350000|2022-03-29 14:32:30|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47371.3|47351.3|9
1648564360000|2022-03-29 14:32:40|47371.3|47351.3|47367.6|47347.6|47372.6|47352.6|47367.6|47347.6|10
1648564370000|2022-03-29 14:32:50|47364|47344|47357.6|47337.6|47364|47344|47357.6|47337.6|8
1648564390000|2022-03-29 14:33:10|47361.3|47341.3|47362.8|47342.8|47365.1|47345.1|47361.3|47341.3|3
1648564400000|2022-03-29 14:33:20|47364|47344|47376.5|47356.5|47376.5|47356.5|47364|47344|1
1648564410000|2022-03-29 14:33:30|47374|47354|47374|47354|47376.5|47356.5|47374|47354|4
1648564420000|2022-03-29 14:33:40|47372.8|47352.8|47364|47344|47372.8|47352.8|47364|47344|7
1648564430000|2022-03-29 14:33:50|47365.3|47345.3|47364|47344|47365.3|47345.3|47364|47344|1
1648564440000|2022-03-29 14:34:00|47366.5|47346.5|47364|47344|47366.5|47346.5|47364|47344|1
1648564450000|2022-03-29 14:34:10|||||||||1
1648564460000|2022-03-29 14:34:20|47370.1|47350.1|47381.5|47361.5|47382.8|47362.8|47370.1|47350.1|4
1648564470000|2022-03-29 14:34:30|47384|47364|47389|47369|47389|47369|47384|47364|0
1648564480000|2022-03-29 14:34:40|47391.5|47371.5|47394|47374|47396.5|47376.5|47391.5|47371.5|7
1648564490000|2022-03-29 14:34:50|47389|47369|47390.3|47370.3|47390.3|47370.3|47389|47369|5
1648564500000|2022-03-29 14:35:00|47392.8|47372.8|47395.1|47375.1|47395.1|47375.1|47390.3|47370.3|0
1648564510000|2022-03-29 14:35:10|47394|47374|47399|47379|47401.5|47381.5|47394|47374|3
1648564520000|2022-03-29 14:35:20|47401.5|47381.5|47401.5|47381.5|47404|47384|47401.5|47381.5|5
1648564530000|2022-03-29 14:35:30|47402.6|47382.6|47434|47414|47434|47414|47402.6|47382.6|30
1648564540000|2022-03-29 14:35:40|47432.8|47412.8|47429|47409|47434|47414|47429|47409|6
1648564550000|2022-03-29 14:35:50|47426.5|47406.5|47404|47384|47426.5|47406.5|47404|47384|30
1648564560000|2022-03-29 14:36:00|47402.6|47382.6|47409|47389|47409|47389|47402.6|47382.6|5
1648564570000|2022-03-29 14:36:10|47407.6|47387.6|47407.6|47387.6|47407.6|47387.6|47407.6|47387.6|2
1648564580000|2022-03-29 14:36:20|47405.1|47385.1|47402.8|47382.8|47405.1|47385.1|47392.8|47372.8|7
1648564590000|2022-03-29 14:36:30|47400.1|47380.1|47405.1|47385.1|47406.5|47386.5|47400.1|47380.1|10
1648564600000|2022-03-29 14:36:40|47406.5|47386.5|47406.5|47386.5|47406.5|47386.5|47404|47384|0
1648564610000|2022-03-29 14:36:50|47405.3|47385.3|47401.5|47381.5|47405.3|47385.3|47400.1|47380.1|29
1648564620000|2022-03-29 14:37:00|47400.1|47380.1|47399|47379|47400.1|47380.1|47396.5|47376.5|3
1648564630000|2022-03-29 14:37:10|||||||||1
1648564640000|2022-03-29 14:37:20|47401.3|47381.3|47414|47394|47414|47394|47401.3|47381.3|9
1648564650000|2022-03-29 14:37:30|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|1
1648564660000|2022-03-29 14:37:40|47409|47389|47407.8|47387.8|47409|47389|47406.6|47386.6|0
1648564670000|2022-03-29 14:37:50|47411.3|47391.3|47414|47394|47414|47394|47411.3|47391.3|13
1648564680000|2022-03-29 14:38:00|47411.5|47391.5|47401.5|47381.5|47411.5|47391.5|47401.5|47381.5|9
1648564690000|2022-03-29 14:38:10|47386.5|47366.5|47382.6|47362.6|47386.5|47366.5|47382.6|47362.6|5
1648564700000|2022-03-29 14:38:20|47384|47364|47396.5|47376.5|47396.5|47376.5|47384|47364|4
1648564710000|2022-03-29 14:38:30|47397.6|47377.6|47401.5|47381.5|47404|47384|47396.5|47376.5|2
1648564720000|2022-03-29 14:38:40|47402.8|47382.8|47376.5|47356.5|47402.8|47382.8|47376.5|47356.5|12
1648564730000|2022-03-29 14:38:50|47374|47354|47367.6|47347.6|47374|47354|47362.6|47342.6|10
1648564740000|2022-03-29 14:39:00|47370.3|47350.3|47385.3|47365.3|47385.3|47365.3|47370.3|47350.3|2
1648564750000|2022-03-29 14:39:10|47387.8|47367.8|47386.5|47366.5|47387.8|47367.8|47386.5|47366.5|1
1648564760000|2022-03-29 14:39:20|47389|47369|47389|47369|47391.5|47371.5|47386.5|47366.5|3
1648564770000|2022-03-29 14:39:30|47391.5|47371.5|47391.5|47371.5|47394|47374|47389|47369|4
1648564780000|2022-03-29 14:39:40|47387.8|47367.8|47389|47369|47389|47369|47387.8|47367.8|5
1648564790000|2022-03-29 14:39:50|47390.1|47370.1|47391.5|47371.5|47391.5|47371.5|47390.1|47370.1|2
1648564800000|2022-03-29 14:40:00|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47391.5|47371.5|1
1648564810000|2022-03-29 14:40:10|47390.1|47370.1|47390.1|47370.1|47390.1|47370.1|47390.1|47370.1|5
1648564820000|2022-03-29 14:40:20|47391.3|47371.3|47392.6|47372.6|47392.6|47372.6|47391.3|47371.3|5
1648564830000|2022-03-29 14:40:30|47389|47369|47406.5|47386.5|47406.5|47386.5|47389|47369|14
1648564860000|2022-03-29 14:41:00|47404|47384|47404|47384|47404|47384|47404|47384|8
1648564870000|2022-03-29 14:41:10|47401.5|47381.5|47401.5|47381.5|47401.5|47381.5|47401.5|47381.5|6
1648564880000|2022-03-29 14:41:20|47399.1|47379.1|47396.5|47376.5|47399.1|47379.1|47394|47374|14
1648564890000|2022-03-29 14:41:30|47394.1|47374.1|47394|47374|47394.1|47374.1|47389|47369|77
1648564900000|2022-03-29 14:41:40|47396.5|47376.5|47392.6|47372.6|47397.6|47377.6|47392.6|47372.6|3
1648564910000|2022-03-29 14:41:50|47392.8|47372.8|47409|47389|47409|47389|47392.8|47372.8|10
1648564920000|2022-03-29 14:42:00|47407.8|47387.8|47404|47384|47411.5|47391.5|47404|47384|11
1648564930000|2022-03-29 14:42:10|47406.5|47386.5|47409|47389|47409|47389|47405.3|47385.3|11
1648564940000|2022-03-29 14:42:20|47411.5|47391.5|47430.1|47410.1|47431.3|47411.3|47409|47389|43
1648564950000|2022-03-29 14:42:30|47431.3|47411.3|47406.5|47386.5|47431.5|47411.5|47404|47384|16
1648564960000|2022-03-29 14:42:40|47409|47389|47407.6|47387.6|47414|47394|47405.3|47385.3|4
1648564970000|2022-03-29 14:42:50|47409|47389|47409|47389|47414|47394|47409|47389|1
1648564980000|2022-03-29 14:43:00|47410.1|47390.1|47434|47414|47434|47414|47410.1|47390.1|29
1648564990000|2022-03-29 14:43:10|47431.5|47411.5|47414|47394|47431.5|47411.5|47414|47394|8
1648565000000|2022-03-29 14:43:20|47412.6|47392.6|47410.1|47390.1|47412.6|47392.6|47409|47389|0
1648565010000|2022-03-29 14:43:30|47409|47389|47409|47389|47409|47389|47405.1|47385.1|12
1648565020000|2022-03-29 14:43:40|47410.1|47390.1|47409|47389|47414|47394|47409|47389|0
1648565030000|2022-03-29 14:43:50|47407.8|47387.8|47409|47389|47409|47389|47406.5|47386.5|1
1648565040000|2022-03-29 14:44:00|47410.1|47390.1|47380.1|47360.1|47411.5|47391.5|47380.1|47360.1|18
1648565050000|2022-03-29 14:44:10|47379|47359|47389|47369|47389|47369|47379|47359|2
1648565060000|2022-03-29 14:44:20|47386.5|47366.5|47392.6|47372.6|47392.6|47372.6|47384|47364|1
1648565070000|2022-03-29 14:44:30|47390.1|47370.1|47390.1|47370.1|47390.1|47370.1|47389|47369|1
1648565080000|2022-03-29 14:44:40|47389|47369|47387.6|47367.6|47391.5|47371.5|47387.6|47367.6|1
1648565090000|2022-03-29 14:44:50|47386.5|47366.5|47384|47364|47386.5|47366.5|47384|47364|3
1648565100000|2022-03-29 14:45:00|47382.8|47362.8|47381.5|47361.5|47382.8|47362.8|47381.5|47361.5|6
1648565110000|2022-03-29 14:45:10|47379|47359|47381.3|47361.3|47384|47364|47379|47359|1
1648565120000|2022-03-29 14:45:20|47384|47364|47349|47329|47384|47364|47349|47329|13
1648565130000|2022-03-29 14:45:30|47347.8|47327.8|47354|47334|47361.5|47341.5|47346.5|47326.5|13
1648565140000|2022-03-29 14:45:40|47355.1|47335.1|47344|47324|47359|47339|47339|47319|8
1648565150000|2022-03-29 14:45:50|47342.6|47322.6|47344|47324|47345.3|47325.3|47342.6|47322.6|5
1648565160000|2022-03-29 14:46:00|47349|47329|47334|47314|47350.3|47330.3|47334|47314|14
1648565170000|2022-03-29 14:46:10|47336.6|47316.6|47332.8|47312.8|47336.6|47316.6|47332.8|47312.8|10
1648565180000|2022-03-29 14:46:20|47331.6|47311.6|47325.1|47305.1|47331.6|47311.6|47324|47304|13
1648565190000|2022-03-29 14:46:30|47326.5|47306.5|47312.8|47292.8|47326.5|47306.5|47311.5|47291.5|19
1648565200000|2022-03-29 14:46:40|47310.3|47290.3|47306.5|47286.5|47311.5|47291.5|47306.5|47286.5|10
1648565210000|2022-03-29 14:46:50|47304|47284|47299|47279|47304|47284|47297.6|47277.6|5
1648565220000|2022-03-29 14:47:00|47300.1|47280.1|47296.6|47276.6|47319|47299|47296.6|47276.6|8
1648565230000|2022-03-29 14:47:10|47297.8|47277.8|47304|47284|47304|47284|47294|47274|4
1648565240000|2022-03-29 14:47:20|47305.1|47285.1|47305.1|47285.1|47309|47289|47304|47284|16
1648565250000|2022-03-29 14:47:30|47305.3|47285.3|47305.3|47285.3|47305.3|47285.3|47304|47284|8
1648565260000|2022-03-29 14:47:40|47306.6|47286.6|47304.1|47284.1|47306.6|47286.6|47301.6|47281.6|4
1648565270000|2022-03-29 14:47:50|47301.6|47281.6|47305.3|47285.3|47305.3|47285.3|47296.6|47276.6|20
1648565280000|2022-03-29 14:48:00|47306.6|47286.6|47351.6|47331.6|47351.6|47331.6|47306.6|47286.6|1
1648565290000|2022-03-29 14:48:10|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47351.6|47331.6|71
1648565300000|2022-03-29 14:48:20|47351.6|47331.6|47354|47334|47354|47334|47351.6|47331.6|0
1648565310000|2022-03-29 14:48:30|47347.8|47327.8|47342.8|47322.8|47347.8|47327.8|47342.8|47322.8|2
1648565320000|2022-03-29 14:48:40|47341.5|47321.5|47335.1|47315.1|47342.8|47322.8|47335.1|47315.1|4
1648565330000|2022-03-29 14:48:50|47332.8|47312.8|47329|47309|47334|47314|47329|47309|0
1648565340000|2022-03-29 14:49:00|47327.8|47307.8|47327.6|47307.6|47327.8|47307.8|47319|47299|1
1648565350000|2022-03-29 14:49:10|47329|47309|47332.6|47312.6|47337.6|47317.6|47329|47309|5
1648565360000|2022-03-29 14:49:20|47331.5|47311.5|47326.5|47306.5|47332.6|47312.6|47325.1|47305.1|3
1648565370000|2022-03-29 14:49:30|47325.1|47305.1|47321.5|47301.5|47330.1|47310.1|47321.5|47301.5|4
1648565380000|2022-03-29 14:49:40|47319|47299|47315.1|47295.1|47319|47299|47311.5|47291.5|2
1648565390000|2022-03-29 14:49:50|47314|47294|47314|47294|47315.1|47295.1|47314|47294|0
1648565400000|2022-03-29 14:50:00|47316.5|47296.5|47316.5|47296.5|47316.5|47296.5|47315.3|47295.3|2
1648565410000|2022-03-29 14:50:10|||||||||4
1648565420000|2022-03-29 14:50:20|47314|47294|47304|47284|47314|47294|47304|47284|0
1648565430000|2022-03-29 14:50:30|47305.1|47285.1|47301.5|47281.5|47305.1|47285.1|47301.5|47281.5|15
1648565440000|2022-03-29 14:50:40|47299.1|47279.1|47291.5|47271.5|47299.1|47279.1|47289|47269|7
1648565450000|2022-03-29 14:50:50|47290.3|47270.3|47270.1|47250.1|47290.3|47270.3|47270.1|47250.1|8
1648565460000|2022-03-29 14:51:00|47271.5|47251.5|47259|47239|47274|47254|47259|47239|14
1648565470000|2022-03-29 14:51:10|47261.5|47241.5|47261.5|47241.5|47269|47249|47259|47239|14
1648565480000|2022-03-29 14:51:20|47260.1|47240.1|47261.5|47241.5|47261.5|47241.5|47257.6|47237.6|1
1648565490000|2022-03-29 14:51:30|47259|47239|47257.6|47237.6|47259|47239|47257.6|47237.6|8
1648565500000|2022-03-29 14:51:40|47259|47239|47251.5|47231.5|47262.6|47242.6|47251.5|47231.5|8
1648565510000|2022-03-29 14:51:50|47249|47229|47252.6|47232.6|47254|47234|47249|47229|0
1648565520000|2022-03-29 14:52:00|47254|47234|47257.6|47237.6|47258.8|47238.8|47250.1|47230.1|9
1648565530000|2022-03-29 14:52:10|47256.5|47236.5|47259|47239|47260.1|47240.1|47256.5|47236.5|2
1648565540000|2022-03-29 14:52:20|47261.5|47241.5|47274|47254|47274|47254|47261.5|47241.5|5
1648565550000|2022-03-29 14:52:30|47272.6|47252.6|47280.1|47260.1|47280.1|47260.1|47271.5|47251.5|2
1648565560000|2022-03-29 14:52:40|47286.3|47266.3|47274|47254|47292.6|47272.6|47274|47254|13
1648565570000|2022-03-29 14:52:50|47271.6|47251.6|47261.5|47241.5|47271.6|47251.6|47256.5|47236.5|2
1648565580000|2022-03-29 14:53:00|47259|47239|47256.5|47236.5|47259|47239|47254|47234|0
1648565590000|2022-03-29 14:53:10|47257.6|47237.6|47260.1|47240.1|47262.6|47242.6|47256.5|47236.5|2
1648565600000|2022-03-29 14:53:20|47261.5|47241.5|47264|47244|47264|47244|47260.1|47240.1|0
1648565610000|2022-03-29 14:53:30|47262.6|47242.6|47262.6|47242.6|47264|47244|47259|47239|0
1648565620000|2022-03-29 14:53:40|47264|47244|47260.1|47240.1|47264|47244|47260.1|47240.1|3
1648565630000|2022-03-29 14:53:50|47261.5|47241.5|47264|47244|47264|47244|47259|47239|3
1648565640000|2022-03-29 14:54:00|47269|47249|47266.5|47246.5|47271.5|47251.5|47266.5|47246.5|3
1648565650000|2022-03-29 14:54:10|47265.3|47245.3|47271.6|47251.6|47271.6|47251.6|47265.3|47245.3|2
1648565660000|2022-03-29 14:54:20|47272.8|47252.8|47276.6|47256.6|47276.6|47256.6|47272.8|47252.8|0
1648565670000|2022-03-29 14:54:30|47275.3|47255.3|47276.6|47256.6|47276.6|47256.6|47271.6|47251.6|4
1648565680000|2022-03-29 14:54:40|47274.1|47254.1|47274.1|47254.1|47276.6|47256.6|47271.6|47251.6|3
1648565690000|2022-03-29 14:54:50|47275.3|47255.3|47271.6|47251.6|47275.3|47255.3|47271.6|47251.6|0
1648565700000|2022-03-29 14:55:00|47270.4|47250.4|47266.6|47246.6|47270.4|47250.4|47264.1|47244.1|22
1648565710000|2022-03-29 14:55:10|47265.3|47245.3|47260.3|47240.3|47265.3|47245.3|47260.3|47240.3|7
1648565720000|2022-03-29 14:55:20|47257.9|47237.9|47265.3|47245.3|47265.3|47245.3|47257.8|47237.8|7
1648565730000|2022-03-29 14:55:30|47266.5|47246.5|47275.3|47255.3|47275.3|47255.3|47266.5|47246.5|6
1648565740000|2022-03-29 14:55:40|47276.5|47256.5|47280.3|47260.3|47280.3|47260.3|47276.5|47256.5|1
1648565750000|2022-03-29 14:55:50|47282.8|47262.8|47281.6|47261.6|47285.3|47265.3|47281.6|47261.6|5
1648565760000|2022-03-29 14:56:00|47280.3|47260.3|47282.9|47262.9|47282.9|47262.9|47276.6|47256.6|6
1648565770000|2022-03-29 14:56:10|47284.1|47264.1|47281.6|47261.6|47286.6|47266.6|47281.6|47261.6|2
1648565780000|2022-03-29 14:56:20|47282.8|47262.8|47282.8|47262.8|47284.1|47264.1|47281.6|47261.6|0
1648565790000|2022-03-29 14:56:30|47281.6|47261.6|47276.6|47256.6|47281.6|47261.6|47276.6|47256.6|4
1648565800000|2022-03-29 14:56:40|47277.8|47257.8|47279.1|47259.1|47281.6|47261.6|47276.6|47256.6|16
1648565810000|2022-03-29 14:56:50|47276.6|47256.6|47279.1|47259.1|47286.6|47266.6|47276.6|47256.6|15
1648565820000|2022-03-29 14:57:00|47276.6|47256.6|47295.3|47275.3|47295.3|47275.3|47276.6|47256.6|15
1648565830000|2022-03-29 14:57:10|47299.1|47279.1|47301.8|47281.8|47314.1|47294.1|47299.1|47279.1|18
1648565840000|2022-03-29 14:57:20|47299.1|47279.1|47300.3|47280.3|47300.3|47280.3|47299.1|47279.1|1
1648565850000|2022-03-29 14:57:30|47301.6|47281.6|47324.1|47304.1|47325.3|47305.3|47300.3|47280.3|10
1648565870000|2022-03-29 14:57:50|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|47329.1|47309.1|5
1648565880000|2022-03-29 14:58:00|47331.6|47311.6|47329.3|47309.3|47334.1|47314.1|47329.3|47309.3|4
1648565890000|2022-03-29 14:58:10|47326.6|47306.6|47306.6|47286.6|47326.6|47306.6|47306.6|47286.6|1
1648565900000|2022-03-29 14:58:20|47304.1|47284.1|47304.1|47284.1|47306.6|47286.6|47304.1|47284.1|0
1648565910000|2022-03-29 14:58:30|47305.4|47285.4|47282.9|47262.9|47305.4|47285.4|47282.9|47262.9|4
1648565920000|2022-03-29 14:58:40|47281.6|47261.6|47269.1|47249.1|47281.6|47261.6|47269.1|47249.1|2
1648565930000|2022-03-29 14:58:50|47271.6|47251.6|47271.6|47251.6|47276.6|47256.6|47271.6|47251.6|9
1648565940000|2022-03-29 14:59:00|47272.9|47252.9|47274.1|47254.1|47275.4|47255.4|47271.6|47251.6|2
1648565950000|2022-03-29 14:59:10|47275.4|47255.4|47281.6|47261.6|47281.6|47261.6|47275.4|47255.4|3
1648565960000|2022-03-29 14:59:20|47279.1|47259.1|47267.8|47247.8|47279.1|47259.1|47264.1|47244.1|17
1648565970000|2022-03-29 14:59:30|47270.3|47250.3|47276.6|47256.6|47276.6|47256.6|47270.3|47250.3|1
1648565980000|2022-03-29 14:59:40|47277.8|47257.8|47276.6|47256.6|47279.1|47259.1|47275.3|47255.3|0
1648565990000|2022-03-29 14:59:50|47277.8|47257.8|47286.6|47266.6|47286.6|47266.6|47277.8|47257.8|2
1648566000000|2022-03-29 15:00:00|47289|47269|47296.6|47276.6|47296.6|47276.6|47289|47269|3
1648566010000|2022-03-29 15:00:10|47282.9|47262.9|47276.6|47256.6|47282.9|47262.9|47276.6|47256.6|11
1648566020000|2022-03-29 15:00:20|47279.1|47259.1|47276.6|47256.6|47279.1|47259.1|47274.1|47254.1|21
1648566030000|2022-03-29 15:00:30|47275.4|47255.4|47274.1|47254.1|47275.4|47255.4|47274.1|47254.1|28
1648566040000|2022-03-29 15:00:40|47271.6|47251.6|47275.3|47255.3|47275.3|47255.3|47271.6|47251.6|3
1648566050000|2022-03-29 15:00:50|47276.5|47256.5|47279|47259|47279|47259|47274.1|47254.1|1
1648566060000|2022-03-29 15:01:00|47284|47264|47286.6|47266.6|47286.6|47266.6|47284|47264|1
1648566070000|2022-03-29 15:01:10|47285.3|47265.3|47285.3|47265.3|47286.6|47266.6|47285.3|47265.3|2
1648566080000|2022-03-29 15:01:20|47282.8|47262.8|47272.8|47252.8|47282.8|47262.8|47271.5|47251.5|16
1648566090000|2022-03-29 15:01:30|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|1
1648566100000|2022-03-29 15:01:40|47275.3|47255.3|47277.8|47257.8|47277.8|47257.8|47275.3|47255.3|1
1648566120000|2022-03-29 15:02:00|47275.3|47255.3|47277.8|47257.8|47277.8|47257.8|47275.3|47255.3|0
1648566130000|2022-03-29 15:02:10|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47272.8|47252.8|8
1648566140000|2022-03-29 15:02:20|47277.8|47257.8|47279.1|47259.1|47280.4|47260.4|47277.8|47257.8|3
1648566150000|2022-03-29 15:02:30|47281.6|47261.6|47291.6|47271.6|47291.6|47271.6|47281.6|47261.6|19
1648566160000|2022-03-29 15:02:40|47289.1|47269.1|47276.6|47256.6|47289.1|47269.1|47276.6|47256.6|5
1648566170000|2022-03-29 15:02:50|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|47277.8|47257.8|0
1648566180000|2022-03-29 15:03:00|47280.3|47260.3|47304.1|47284.1|47304.1|47284.1|47280.3|47260.3|3
1648566190000|2022-03-29 15:03:10|47302.8|47282.8|47312.8|47292.8|47312.8|47292.8|47302.8|47282.8|1
1648566200000|2022-03-29 15:03:20|47311.6|47291.6|47309.1|47289.1|47311.6|47291.6|47309.1|47289.1|5
1648566210000|2022-03-29 15:03:30|47307.9|47287.9|47306.6|47286.6|47307.9|47287.9|47304.1|47284.1|2
1648566220000|2022-03-29 15:03:40|47307.8|47287.8|47307.9|47287.9|47309.1|47289.1|47307.8|47287.8|2
1648566230000|2022-03-29 15:03:50|47306.6|47286.6|47302.8|47282.8|47306.6|47286.6|47302.8|47282.8|5
1648566240000|2022-03-29 15:04:00|47301.6|47281.6|47306.6|47286.6|47306.6|47286.6|47301.6|47281.6|5
1648566250000|2022-03-29 15:04:10|||||||||1
1648566260000|2022-03-29 15:04:20|47305.4|47285.4|47310.3|47290.3|47310.3|47290.3|47304.1|47284.1|2
1648566270000|2022-03-29 15:04:30|47311.6|47291.6|47304.1|47284.1|47311.6|47291.6|47304.1|47284.1|10
1648566280000|2022-03-29 15:04:40|47299.1|47279.1|47294.1|47274.1|47299.1|47279.1|47294.1|47274.1|3
1648566290000|2022-03-29 15:04:50|47289.1|47269.1|47289.1|47269.1|47291.6|47271.6|47286.6|47266.6|5
1648566300000|2022-03-29 15:05:00|47286.6|47266.6|47287.9|47267.9|47289.1|47269.1|47286.6|47266.6|2
1648566310000|2022-03-29 15:05:10|47286.6|47266.6|47295.3|47275.3|47296.6|47276.6|47286.6|47266.6|2
1648566320000|2022-03-29 15:05:20|47294.1|47274.1|47289.1|47269.1|47294.1|47274.1|47286.6|47266.6|3
1648566330000|2022-03-29 15:05:30|47287.9|47267.9|47286.6|47266.6|47289.1|47269.1|47284.1|47264.1|12
1648566340000|2022-03-29 15:05:40|47289.1|47269.1|47292.8|47272.8|47292.8|47272.8|47289.1|47269.1|16
1648566350000|2022-03-29 15:05:50|47295.3|47275.3|47286.6|47266.6|47295.3|47275.3|47284.1|47264.1|19
1648566360000|2022-03-29 15:06:00|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|4
1648566370000|2022-03-29 15:06:10|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|47285.3|47265.3|3
1648566390000|2022-03-29 15:06:30|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|4
1648566400000|2022-03-29 15:06:40|47285.4|47265.4|47284.1|47264.1|47286.6|47266.6|47284.1|47264.1|0
1648566410000|2022-03-29 15:06:50|47281.6|47261.6|47286.6|47266.6|47286.6|47266.6|47281.6|47261.6|2
1648566420000|2022-03-29 15:07:00|47285.4|47265.4|47284.1|47264.1|47286.6|47266.6|47281.6|47261.6|0
1648566430000|2022-03-29 15:07:10|47281.6|47261.6|47284.1|47264.1|47284.1|47264.1|47280.4|47260.4|2
1648566440000|2022-03-29 15:07:20|||||||||3
1648566450000|2022-03-29 15:07:30|47281.6|47261.6|47281.6|47261.6|47284.1|47264.1|47281.6|47261.6|4
1648566460000|2022-03-29 15:07:40|47284.1|47264.1|47281.6|47261.6|47284.1|47264.1|47280.3|47260.3|2
1648566470000|2022-03-29 15:07:50|47282.8|47262.8|47286.6|47266.6|47286.6|47266.6|47281.6|47261.6|0
1648566480000|2022-03-29 15:08:00|47284.1|47264.1|47285.3|47265.3|47285.3|47265.3|47281.6|47261.6|4
1648566490000|2022-03-29 15:08:10|47284.1|47264.1|47286.6|47266.6|47289.1|47269.1|47284.1|47264.1|5
1648566500000|2022-03-29 15:08:20|47287.8|47267.8|47282.8|47262.8|47287.8|47267.8|47282.8|47262.8|5
1648566510000|2022-03-29 15:08:30|47281.5|47261.5|47276.6|47256.6|47281.5|47261.5|47275.4|47255.4|22
1648566520000|2022-03-29 15:08:40|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47275.4|47255.4|3
1648566530000|2022-03-29 15:08:50|47279.1|47259.1|47282.8|47262.8|47282.8|47262.8|47279.1|47259.1|4
1648566540000|2022-03-29 15:09:00|47284.1|47264.1|47275.4|47255.4|47284.1|47264.1|47274.3|47254.3|33
1648566550000|2022-03-29 15:09:10|47274.3|47254.3|47275.4|47255.4|47275.4|47255.4|47274.3|47254.3|5
1648566560000|2022-03-29 15:09:20|47274.1|47254.1|47272.9|47252.9|47274.1|47254.1|47272.9|47252.9|3
1648566570000|2022-03-29 15:09:30|47270.4|47250.4|47270.4|47250.4|47271.6|47251.6|47270.4|47250.4|1
1648566580000|2022-03-29 15:09:40|47274.1|47254.1|47272.9|47252.9|47275.3|47255.3|47272.9|47252.9|5
1648566590000|2022-03-29 15:09:50|47274.1|47254.1|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|7
1648566600000|2022-03-29 15:10:00|47275.4|47255.4|47265.3|47245.3|47275.4|47255.4|47265.3|47245.3|7
1648566610000|2022-03-29 15:10:10|47266.6|47246.6|47264.1|47244.1|47266.6|47246.6|47261.6|47241.6|8
1648566620000|2022-03-29 15:10:20|47266.6|47246.6|47254.1|47234.1|47267.9|47247.9|47254.1|47234.1|9
1648566630000|2022-03-29 15:10:30|47252.9|47232.9|47234.1|47214.1|47252.9|47232.9|47234.1|47214.1|13
1648566640000|2022-03-29 15:10:40|47232.8|47212.8|47231.6|47211.6|47234.1|47214.1|47230.3|47210.3|6
1648566650000|2022-03-29 15:10:50|47232.9|47212.9|47232.9|47212.9|47232.9|47212.9|47231.6|47211.6|7
1648566660000|2022-03-29 15:11:00|47231.6|47211.6|47236.6|47216.6|47236.6|47216.6|47231.6|47211.6|8
1648566670000|2022-03-29 15:11:10|47237.8|47217.8|47247.9|47227.9|47247.9|47227.9|47237.8|47217.8|6
1648566680000|2022-03-29 15:11:20|47246.6|47226.6|47254.3|47234.3|47254.3|47234.3|47246.6|47226.6|2
1648566690000|2022-03-29 15:11:30|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|0
1648566700000|2022-03-29 15:11:40|||||||||3
1648566710000|2022-03-29 15:11:50|||||||||5
1648566720000|2022-03-29 15:12:00|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|0
1648566730000|2022-03-29 15:12:10|47247.9|47227.9|47246.6|47226.6|47250.3|47230.3|47246.6|47226.6|5
1648566740000|2022-03-29 15:12:20|47247.9|47227.9|47246.6|47226.6|47247.9|47227.9|47244.1|47224.1|4
1648566750000|2022-03-29 15:12:30|47247.8|47227.8|47254.1|47234.1|47254.1|47234.1|47247.8|47227.8|1
1648566760000|2022-03-29 15:12:40|47255.3|47235.3|47256.6|47236.6|47256.6|47236.6|47255.3|47235.3|0
1648566770000|2022-03-29 15:12:50|47255.3|47235.3|47254.1|47234.1|47255.3|47235.3|47254.1|47234.1|2
1648566780000|2022-03-29 15:13:00|47250.4|47230.4|47249.1|47229.1|47250.4|47230.4|47246.6|47226.6|7
1648566790000|2022-03-29 15:13:10|47250.3|47230.3|47251.6|47231.6|47251.6|47231.6|47250.3|47230.3|0
1648566800000|2022-03-29 15:13:20|47250.3|47230.3|47254.1|47234.1|47254.1|47234.1|47249.1|47229.1|7
1648566810000|2022-03-29 15:13:30|47251.6|47231.6|47256.6|47236.6|47256.6|47236.6|47251.6|47231.6|1
1648566820000|2022-03-29 15:13:40|47259.1|47239.1|47254.1|47234.1|47259.1|47239.1|47254.1|47234.1|2
1648566830000|2022-03-29 15:13:50|47256.6|47236.6|47256.6|47236.6|47256.6|47236.6|47254.1|47234.1|1
1648566840000|2022-03-29 15:14:00|47254.1|47234.1|47256.6|47236.6|47256.6|47236.6|47254.1|47234.1|2
1648566850000|2022-03-29 15:14:10|47257.8|47237.8|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|1
1648566860000|2022-03-29 15:14:20|47257.8|47237.8|47256.6|47236.6|47257.9|47237.9|47254.1|47234.1|1
1648566870000|2022-03-29 15:14:30|47254.1|47234.1|47256.6|47236.6|47256.6|47236.6|47254.1|47234.1|0
1648566880000|2022-03-29 15:14:40|47257.8|47237.8|47262.9|47242.9|47262.9|47242.9|47257.8|47237.8|6
1648566890000|2022-03-29 15:14:50|47264.1|47244.1|47266.6|47246.6|47266.6|47246.6|47264.1|47244.1|4
1648566910000|2022-03-29 15:15:10|47269.1|47249.1|47266.6|47246.6|47269.1|47249.1|47266.6|47246.6|4
1648566920000|2022-03-29 15:15:20|47265.4|47245.4|47261.8|47241.8|47265.4|47245.4|47261.8|47241.8|1
1648566930000|2022-03-29 15:15:30|47262.9|47242.9|47251.6|47231.6|47262.9|47242.9|47251.6|47231.6|9
1648566940000|2022-03-29 15:15:40|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|3
1648566950000|2022-03-29 15:15:50|||||||||1
1648566960000|2022-03-29 15:16:00|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|47254.1|47234.1|5
1648566980000|2022-03-29 15:16:20|47256.6|47236.6|47254.1|47234.1|47256.6|47236.6|47254.1|47234.1|0
1648566990000|2022-03-29 15:16:30|47255.3|47235.3|47254.1|47234.1|47255.3|47235.3|47254.1|47234.1|0
1648567000000|2022-03-29 15:16:40|||||||||1
1648567010000|2022-03-29 15:16:50|47255.4|47235.4|47260.3|47240.3|47260.3|47240.3|47255.4|47235.4|5
1648567020000|2022-03-29 15:17:00|47259.1|47239.1|47256.6|47236.6|47259.1|47239.1|47256.6|47236.6|4
1648567030000|2022-03-29 15:17:10|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|4
1648567050000|2022-03-29 15:17:30|47259.1|47239.1|47260.4|47240.4|47260.4|47240.4|47257.8|47237.8|0
1648567060000|2022-03-29 15:17:40|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|1
1648567070000|2022-03-29 15:17:50|47264.1|47244.1|47262.9|47242.9|47264.1|47244.1|47261.6|47241.6|1
1648567080000|2022-03-29 15:18:00|47261.6|47241.6|47264.1|47244.1|47264.1|47244.1|47259.1|47239.1|3
1648567100000|2022-03-29 15:18:20|47261.6|47241.6|47255.4|47235.4|47261.6|47241.6|47255.4|47235.4|3
1648567110000|2022-03-29 15:18:30|||||||||1
1648567120000|2022-03-29 15:18:40|47254.1|47234.1|47251.6|47231.6|47256.6|47236.6|47251.6|47231.6|4
1648567130000|2022-03-29 15:18:50|47249.3|47229.3|47249.3|47229.3|47249.3|47229.3|47246.6|47226.6|1
1648567140000|2022-03-29 15:19:00|47247.9|47227.9|47252.9|47232.9|47252.9|47232.9|47247.9|47227.9|6
1648567150000|2022-03-29 15:19:10|47254.1|47234.1|47261.6|47241.6|47261.6|47241.6|47254.1|47234.1|4
1648567160000|2022-03-29 15:19:20|47266.6|47246.6|47256.6|47236.6|47266.6|47246.6|47256.6|47236.6|2
1648567170000|2022-03-29 15:19:30|47259.1|47239.1|47266.6|47246.6|47266.6|47246.6|47259.1|47239.1|1
1648567180000|2022-03-29 15:19:40|47267.8|47247.8|47269.1|47249.1|47269.1|47249.1|47266.6|47246.6|1
1648567190000|2022-03-29 15:19:50|47266.6|47246.6|47266.6|47246.6|47269.1|47249.1|47264.1|47244.1|1
1648567200000|2022-03-29 15:20:00|47267.8|47247.8|47266.6|47246.6|47267.8|47247.8|47266.6|47246.6|3
1648567210000|2022-03-29 15:20:10|47267.8|47247.8|47266.6|47246.6|47267.8|47247.8|47264.1|47244.1|3
1648567220000|2022-03-29 15:20:20|47267.8|47247.8|47266.6|47246.6|47267.8|47247.8|47266.6|47246.6|2
1648567230000|2022-03-29 15:20:30|47265.4|47245.4|47264.1|47244.1|47265.4|47245.4|47264.1|47244.1|4
1648567240000|2022-03-29 15:20:40|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|0
1648567250000|2022-03-29 15:20:50|47256.6|47236.6|47246.6|47226.6|47256.6|47236.6|47246.6|47226.6|8
1648567260000|2022-03-29 15:21:00|47245.3|47225.3|47236.6|47216.6|47245.3|47225.3|47236.6|47216.6|4
1648567270000|2022-03-29 15:21:10|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|8
1648567280000|2022-03-29 15:21:20|47237.8|47217.8|47239.1|47219.1|47239.1|47219.1|47237.8|47217.8|2
1648567290000|2022-03-29 15:21:30|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|47237.9|47217.9|3
1648567300000|2022-03-29 15:21:40|47239.1|47219.1|47239.1|47219.1|47239.1|47219.1|47236.6|47216.6|1
1648567310000|2022-03-29 15:21:50|47240.3|47220.3|47240.3|47220.3|47241.6|47221.6|47239.1|47219.1|0
1648567320000|2022-03-29 15:22:00|47241.6|47221.6|47242.9|47222.9|47244.1|47224.1|47241.6|47221.6|3
1648567330000|2022-03-29 15:22:10|47241.6|47221.6|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|0
1648567340000|2022-03-29 15:22:20|47239.1|47219.1|47231.6|47211.6|47239.1|47219.1|47231.6|47211.6|7
1648567350000|2022-03-29 15:22:30|47227.9|47207.9|47234.1|47214.1|47234.1|47214.1|47225.4|47205.4|4
1648567360000|2022-03-29 15:22:40|47236.6|47216.6|47236.6|47216.6|47236.6|47216.6|47236.6|47216.6|2
1648567380000|2022-03-29 15:23:00|47235.4|47215.4|47236.6|47216.6|47236.6|47216.6|47231.6|47211.6|3
1648567400000|2022-03-29 15:23:20|47239.1|47219.1|47241.6|47221.6|47241.6|47221.6|47239.1|47219.1|1
1648567410000|2022-03-29 15:23:30|47242.9|47222.9|47244.1|47224.1|47246.6|47226.6|47241.6|47221.6|2
1648567420000|2022-03-29 15:23:40|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|47246.6|47226.6|0
1648567430000|2022-03-29 15:23:50|47247.8|47227.8|47249.1|47229.1|47249.1|47229.1|47246.6|47226.6|3
1648567440000|2022-03-29 15:24:00|47246.6|47226.6|47245.3|47225.3|47246.6|47226.6|47245.3|47225.3|2
1648567450000|2022-03-29 15:24:10|47236.6|47216.6|47231.6|47211.6|47236.6|47216.6|47229.1|47209.1|11
1648567460000|2022-03-29 15:24:20|47232.9|47212.9|47239.1|47219.1|47240.4|47220.4|47232.9|47212.9|1
1648567470000|2022-03-29 15:24:30|47241.5|47221.5|47241.6|47221.6|47241.6|47221.6|47236.6|47216.6|6
1648567490000|2022-03-29 15:24:50|47242.9|47222.9|47244.1|47224.1|47244.1|47224.1|47241.6|47221.6|3
1648567500000|2022-03-29 15:25:00|47246.6|47226.6|47242.8|47222.8|47251.6|47231.6|47242.8|47222.8|7
1648567510000|2022-03-29 15:25:10|47241.6|47221.6|47241.6|47221.6|47245.4|47225.4|47241.6|47221.6|6
1648567520000|2022-03-29 15:25:20|47242.8|47222.8|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|1
1648567530000|2022-03-29 15:25:30|47242.8|47222.8|47241.6|47221.6|47244.1|47224.1|47241.6|47221.6|2
1648567540000|2022-03-29 15:25:40|47246.6|47226.6|47249.1|47229.1|47249.1|47229.1|47246.6|47226.6|4
1648567550000|2022-03-29 15:25:50|47246.6|47226.6|47249.1|47229.1|47249.1|47229.1|47246.6|47226.6|2
1648567560000|2022-03-29 15:26:00|47252.8|47232.8|47264.1|47244.1|47264.1|47244.1|47252.8|47232.8|2
1648567570000|2022-03-29 15:26:10|47266.8|47246.8|47265.3|47245.3|47267.9|47247.9|47264.1|47244.1|4
1648567580000|2022-03-29 15:26:20|47266.6|47246.6|47274.1|47254.1|47274.1|47254.1|47266.6|47246.6|2
1648567590000|2022-03-29 15:26:30|47271.6|47251.6|47274.1|47254.1|47274.1|47254.1|47271.6|47251.6|4
1648567600000|2022-03-29 15:26:40|47275.3|47255.3|47271.6|47251.6|47276.6|47256.6|47271.6|47251.6|5
1648567610000|2022-03-29 15:26:50|47272.9|47252.9|47275.3|47255.3|47275.3|47255.3|47270.3|47250.3|37
1648567620000|2022-03-29 15:27:00|47276.6|47256.6|47281.6|47261.6|47281.6|47261.6|47272.8|47252.8|9
1648567630000|2022-03-29 15:27:10|47284.1|47264.1|47291.6|47271.6|47291.6|47271.6|47284.1|47264.1|3
1648567640000|2022-03-29 15:27:20|47290.4|47270.4|47302.8|47282.8|47302.8|47282.8|47286.6|47266.6|7
1648567650000|2022-03-29 15:27:30|47304|47284|47306.6|47286.6|47311.6|47291.6|47304|47284|4
1648567660000|2022-03-29 15:27:40|||||||||4
1648567670000|2022-03-29 15:27:50|47304.1|47284.1|47306.6|47286.6|47306.6|47286.6|47301.6|47281.6|11
1648567680000|2022-03-29 15:28:00|47304.1|47284.1|47301.6|47281.6|47304.1|47284.1|47299.1|47279.1|6
1648567690000|2022-03-29 15:28:10|47304.1|47284.1|47306.6|47286.6|47306.6|47286.6|47304.1|47284.1|6
1648567700000|2022-03-29 15:28:20|47307.8|47287.8|47309.1|47289.1|47309.1|47289.1|47307.8|47287.8|6
1648567710000|2022-03-29 15:28:30|47311.6|47291.6|47319.1|47299.1|47319.1|47299.1|47311.6|47291.6|6
1648567720000|2022-03-29 15:28:40|47320.3|47300.3|47320.3|47300.3|47320.3|47300.3|47320.3|47300.3|0
1648567730000|2022-03-29 15:28:50|47321.6|47301.6|47324.1|47304.1|47324.1|47304.1|47321.6|47301.6|5
1648567740000|2022-03-29 15:29:00|47322.9|47302.9|47316.6|47296.6|47322.9|47302.9|47312.9|47292.9|19
1648567750000|2022-03-29 15:29:10|47317.8|47297.8|47330.4|47310.4|47331.6|47311.6|47317.8|47297.8|6
1648567760000|2022-03-29 15:29:20|47329.1|47309.1|47336.6|47316.6|47336.6|47316.6|47329.1|47309.1|4
1648567770000|2022-03-29 15:29:30|47335.4|47315.4|47336.6|47316.6|47336.6|47316.6|47335.3|47315.3|0
1648567780000|2022-03-29 15:29:40|47335.4|47315.4|47331.6|47311.6|47335.4|47315.4|47331.6|47311.6|2
1648567790000|2022-03-29 15:29:50|47330.3|47310.3|47331.6|47311.6|47331.6|47311.6|47322.9|47302.9|8
1648567800000|2022-03-29 15:30:00|47332.8|47312.8|47326.6|47306.6|47332.8|47312.8|47322.8|47302.8|7
1648567810000|2022-03-29 15:30:10|47327.8|47307.8|47326.6|47306.6|47329.1|47309.1|47326.6|47306.6|0
1648567820000|2022-03-29 15:30:20|47325.3|47305.3|47324.1|47304.1|47325.3|47305.3|47324.1|47304.1|2
1648567830000|2022-03-29 15:30:30|47321.6|47301.6|47314.1|47294.1|47324.1|47304.1|47314.1|47294.1|2
1648567840000|2022-03-29 15:30:40|47311.6|47291.6|47300.3|47280.3|47311.6|47291.6|47300.3|47280.3|11
1648567850000|2022-03-29 15:30:50|47294.1|47274.1|47281.6|47261.6|47294.1|47274.1|47281.6|47261.6|13
1648567860000|2022-03-29 15:31:00|47279.1|47259.1|47276.6|47256.6|47279.1|47259.1|47276.6|47256.6|8
1648567870000|2022-03-29 15:31:10|47274.1|47254.1|47274.1|47254.1|47275.4|47255.4|47272.9|47252.9|4
1648567880000|2022-03-29 15:31:20|47275.4|47255.4|47286.6|47266.6|47286.6|47266.6|47274.1|47254.1|25
1648567890000|2022-03-29 15:31:30|47289.1|47269.1|47280.4|47260.4|47289.1|47269.1|47280.4|47260.4|12
1648567900000|2022-03-29 15:31:40|47281.6|47261.6|47281.6|47261.6|47281.6|47261.6|47279|47259|0
1648567910000|2022-03-29 15:31:50|47284.1|47264.1|47276.6|47256.6|47284.1|47264.1|47276.6|47256.6|8
1648567920000|2022-03-29 15:32:00|47275.4|47255.4|47266.6|47246.6|47275.4|47255.4|47266.6|47246.6|4
1648567930000|2022-03-29 15:32:10|||||||||11
1648567940000|2022-03-29 15:32:20|47267.8|47247.8|47282.8|47262.8|47282.8|47262.8|47267.8|47247.8|4
1648567950000|2022-03-29 15:32:30|47284|47264|47286.6|47266.6|47286.6|47266.6|47281.6|47261.6|4
1648567960000|2022-03-29 15:32:40|47289.1|47269.1|47291.6|47271.6|47291.6|47271.6|47289.1|47269.1|4
1648567970000|2022-03-29 15:32:50|47296.6|47276.6|47290.4|47270.4|47296.6|47276.6|47290.4|47270.4|3
1648567980000|2022-03-29 15:33:00|47289.1|47269.1|47291.6|47271.6|47291.6|47271.6|47289.1|47269.1|0
1648567990000|2022-03-29 15:33:10|47294.1|47274.1|47289.1|47269.1|47294.1|47274.1|47289.1|47269.1|2
1648568000000|2022-03-29 15:33:20|47290.3|47270.3|47286.6|47266.6|47291.6|47271.6|47286.6|47266.6|1
1648568010000|2022-03-29 15:33:30|47289.1|47269.1|47286.6|47266.6|47289.1|47269.1|47286.6|47266.6|3
1648568020000|2022-03-29 15:33:40|47287.9|47267.9|47286.6|47266.6|47287.9|47267.9|47286.6|47266.6|2
1648568030000|2022-03-29 15:33:50|47284.1|47264.1|47281.6|47261.6|47284.1|47264.1|47280.3|47260.3|4
1648568040000|2022-03-29 15:34:00|47279.1|47259.1|47276.6|47256.6|47281.6|47261.6|47276.6|47256.6|1
1648568050000|2022-03-29 15:34:10|47275.4|47255.4|47280.4|47260.4|47280.4|47260.4|47274.1|47254.1|8
1648568060000|2022-03-29 15:34:20|47277.9|47257.9|47282.9|47262.9|47282.9|47262.9|47277.9|47257.9|3
1648568070000|2022-03-29 15:34:30|47281.6|47261.6|47281.6|47261.6|47282.9|47262.9|47281.6|47261.6|0
1648568080000|2022-03-29 15:34:40|47282.8|47262.8|47290.3|47270.3|47290.3|47270.3|47282.8|47262.8|1
1648568090000|2022-03-29 15:34:50|47291.6|47271.6|47301.6|47281.6|47301.6|47281.6|47291.6|47271.6|2
1648568100000|2022-03-29 15:35:00|47306.6|47286.6|47317.9|47297.9|47321.6|47301.6|47306.6|47286.6|9
1648568110000|2022-03-29 15:35:10|47316.6|47296.6|47312.8|47292.8|47316.6|47296.6|47311.6|47291.6|6
1648568120000|2022-03-29 15:35:20|47314.1|47294.1|47310.4|47290.4|47314.1|47294.1|47306.6|47286.6|1
1648568130000|2022-03-29 15:35:30|47311.6|47291.6|47307.8|47287.8|47311.6|47291.6|47306.6|47286.6|3
1648568140000|2022-03-29 15:35:40|47309.1|47289.1|47316.6|47296.6|47316.6|47296.6|47309.1|47289.1|3
1648568150000|2022-03-29 15:35:50|47315.4|47295.4|47319.1|47299.1|47321.6|47301.6|47315.4|47295.4|11
1648568160000|2022-03-29 15:36:00|47321.6|47301.6|47319.1|47299.1|47322.9|47302.9|47319.1|47299.1|5
1648568170000|2022-03-29 15:36:10|47316.6|47296.6|47316.6|47296.6|47321.6|47301.6|47316.6|47296.6|7
1648568180000|2022-03-29 15:36:20|47315.3|47295.3|47322.9|47302.9|47322.9|47302.9|47315.3|47295.3|4
1648568190000|2022-03-29 15:36:30|||||||||9
1648568200000|2022-03-29 15:36:40|47321.6|47301.6|47322.9|47302.9|47322.9|47302.9|47321.6|47301.6|6
1648568210000|2022-03-29 15:36:50|47321.6|47301.6|47322.9|47302.9|47322.9|47302.9|47321.6|47301.6|0
1648568220000|2022-03-29 15:37:00|47321.6|47301.6|47324.1|47304.1|47324.1|47304.1|47321.6|47301.6|5
1648568230000|2022-03-29 15:37:10|47321.6|47301.6|47324.1|47304.1|47324.1|47304.1|47321.6|47301.6|6
1648568240000|2022-03-29 15:37:20|||||||||8
1648568250000|2022-03-29 15:37:30|47321.6|47301.6|47322.9|47302.9|47322.9|47302.9|47321.6|47301.6|2
1648568260000|2022-03-29 15:37:40|47321.6|47301.6|47321.6|47301.6|47322.9|47302.9|47321.6|47301.6|1
1648568270000|2022-03-29 15:37:50|47322.9|47302.9|47321.6|47301.6|47322.9|47302.9|47321.6|47301.6|1
1648568280000|2022-03-29 15:38:00|47322.9|47302.9|47319.1|47299.1|47322.9|47302.9|47319.1|47299.1|1
1648568290000|2022-03-29 15:38:10|47320.3|47300.3|47321.6|47301.6|47322.9|47302.9|47320.3|47300.3|2
1648568300000|2022-03-29 15:38:20|47322.9|47302.9|47317.9|47297.9|47322.9|47302.9|47317.9|47297.9|2
1648568310000|2022-03-29 15:38:30|47319.1|47299.1|47321.6|47301.6|47322.9|47302.9|47319.1|47299.1|1
1648568320000|2022-03-29 15:38:40|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|0
1648568330000|2022-03-29 15:38:50|47321.6|47301.6|47321.6|47301.6|47322.9|47302.9|47321.6|47301.6|3
1648568340000|2022-03-29 15:39:00|47322.9|47302.9|47319.1|47299.1|47322.9|47302.9|47319.1|47299.1|0
1648568350000|2022-03-29 15:39:10|47321.6|47301.6|47324.1|47304.1|47324.1|47304.1|47321.6|47301.6|15
1648568360000|2022-03-29 15:39:20|47334.1|47314.1|47334.1|47314.1|47335.3|47315.3|47331.6|47311.6|5
1648568370000|2022-03-29 15:39:30|47335.3|47315.3|47342.8|47322.8|47342.8|47322.8|47335.3|47315.3|4
1648568380000|2022-03-29 15:39:40|47341.5|47321.5|47345.3|47325.3|47345.3|47325.3|47341.5|47321.5|6
1648568390000|2022-03-29 15:39:50|47346.6|47326.6|47349.1|47329.1|47349.1|47329.1|47346.6|47326.6|8
1648568400000|2022-03-29 15:40:00|47350.3|47330.3|47351.6|47331.6|47351.6|47331.6|47350.3|47330.3|5
1648568410000|2022-03-29 15:40:10|47349.1|47329.1|47346.6|47326.6|47349.1|47329.1|47346.6|47326.6|9
1648568420000|2022-03-29 15:40:20|47345.4|47325.4|47344.1|47324.1|47345.4|47325.4|47340.3|47320.3|4
1648568430000|2022-03-29 15:40:30|47342.8|47322.8|47342.8|47322.8|47344.1|47324.1|47340.3|47320.3|0
1648568440000|2022-03-29 15:40:40|47344.1|47324.1|47340.3|47320.3|47344.1|47324.1|47340.3|47320.3|1
1648568450000|2022-03-29 15:40:50|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|47339.1|47319.1|2
1648568460000|2022-03-29 15:41:00|47340.4|47320.4|47339.1|47319.1|47340.4|47320.4|47337.9|47317.9|8
1648568470000|2022-03-29 15:41:10|47341.6|47321.6|47334.1|47314.1|47341.6|47321.6|47334.1|47314.1|1
1648568490000|2022-03-29 15:41:30|47335.3|47315.3|47334.1|47314.1|47335.4|47315.4|47334.1|47314.1|1
1648568500000|2022-03-29 15:41:40|||||||||2
1648568510000|2022-03-29 15:41:50|47335.3|47315.3|47334.1|47314.1|47335.3|47315.3|47334.1|47314.1|8
1648568520000|2022-03-29 15:42:00|47332.9|47312.9|47334.1|47314.1|47334.1|47314.1|47331.6|47311.6|1
1648568530000|2022-03-29 15:42:10|47332.9|47312.9|47305.3|47285.3|47332.9|47312.9|47305.3|47285.3|9
1648568540000|2022-03-29 15:42:20|47304.1|47284.1|47301.6|47281.6|47304.1|47284.1|47296.6|47276.6|3
1648568550000|2022-03-29 15:42:30|47299.1|47279.1|47302.9|47282.9|47304.1|47284.1|47299.1|47279.1|7
1648568560000|2022-03-29 15:42:40|47304.1|47284.1|47304.1|47284.1|47306.6|47286.6|47302.9|47282.9|8
1648568580000|2022-03-29 15:43:00|47296.6|47276.6|47294.1|47274.1|47297.8|47277.8|47294.1|47274.1|3
1648568590000|2022-03-29 15:43:10|47295.3|47275.3|47296.6|47276.6|47296.6|47276.6|47295.3|47275.3|0
1648568600000|2022-03-29 15:43:20|47301.6|47281.6|47309.1|47289.1|47309.1|47289.1|47300.4|47280.4|3
1648568610000|2022-03-29 15:43:30|47311.6|47291.6|47312.8|47292.8|47312.8|47292.8|47311.6|47291.6|2
1648568620000|2022-03-29 15:43:40|47314.1|47294.1|47316.6|47296.6|47316.6|47296.6|47314.1|47294.1|9
1648568630000|2022-03-29 15:43:50|47321.6|47301.6|47312.8|47292.8|47321.6|47301.6|47312.8|47292.8|4
1648568640000|2022-03-29 15:44:00|47311.6|47291.6|47296.6|47276.6|47311.6|47291.6|47296.6|47276.6|6
1648568650000|2022-03-29 15:44:10|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|0
1648568660000|2022-03-29 15:44:20|47295.3|47275.3|47296.6|47276.6|47299.1|47279.1|47295.3|47275.3|2
1648568670000|2022-03-29 15:44:30|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|47294.1|47274.1|8
1648568680000|2022-03-29 15:44:40|||||||||2
1648568700000|2022-03-29 15:45:00|47287.9|47267.9|47275.4|47255.4|47287.9|47267.9|47275.4|47255.4|5
1648568710000|2022-03-29 15:45:10|47274.1|47254.1|47266.6|47246.6|47274.1|47254.1|47266.6|47246.6|5
1648568720000|2022-03-29 15:45:20|47269.1|47249.1|47272.9|47252.9|47272.9|47252.9|47267.8|47247.8|3
1648568730000|2022-03-29 15:45:30|47274.1|47254.1|47292.8|47272.8|47294.1|47274.1|47271.6|47251.6|15
1648568740000|2022-03-29 15:45:40|47291.6|47271.6|47291.6|47271.6|47291.6|47271.6|47291.6|47271.6|1
1648568760000|2022-03-29 15:46:00|47294.1|47274.1|47295.3|47275.3|47296.6|47276.6|47291.6|47271.6|2
1648568770000|2022-03-29 15:46:10|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|0
1648568780000|2022-03-29 15:46:20|47295.3|47275.3|47299.1|47279.1|47299.1|47279.1|47295.3|47275.3|2
1648568790000|2022-03-29 15:46:30|||||||||6
1648568800000|2022-03-29 15:46:40|47297.9|47277.9|47296.6|47276.6|47297.9|47277.9|47296.6|47276.6|1
1648568810000|2022-03-29 15:46:50|47295.3|47275.3|47290.4|47270.4|47296.6|47276.6|47290.4|47270.4|10
1648568820000|2022-03-29 15:47:00|47282.9|47262.9|47282.8|47262.8|47282.9|47262.9|47280.4|47260.4|2
1648568830000|2022-03-29 15:47:10|47284|47264|47286.6|47266.6|47289.1|47269.1|47284|47264|0
1648568840000|2022-03-29 15:47:20|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|47284.1|47264.1|7
1648568850000|2022-03-29 15:47:30|47282.8|47262.8|47284.1|47264.1|47284.1|47264.1|47282.8|47262.8|0
1648568860000|2022-03-29 15:47:40|47274.1|47254.1|47267.9|47247.9|47274.1|47254.1|47267.9|47247.9|15
1648568870000|2022-03-29 15:47:50|47266.8|47246.8|47261.6|47241.6|47266.8|47246.8|47261.6|47241.6|8
1648568880000|2022-03-29 15:48:00|47262.8|47242.8|47267.8|47247.8|47267.8|47247.8|47262.8|47242.8|2
1648568890000|2022-03-29 15:48:10|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|47266.6|47246.6|3
1648568900000|2022-03-29 15:48:20|47265.4|47245.4|47271.6|47251.6|47271.6|47251.6|47264.1|47244.1|0
1648568910000|2022-03-29 15:48:30|47272.8|47252.8|47277.8|47257.8|47281.6|47261.6|47272.8|47252.8|11
1648568920000|2022-03-29 15:48:40|47276.6|47256.6|47282.8|47262.8|47282.8|47262.8|47276.6|47256.6|6
1648568930000|2022-03-29 15:48:50|47281.6|47261.6|47279.3|47259.3|47281.6|47261.6|47279.3|47259.3|2
1648568940000|2022-03-29 15:49:00|47280.4|47260.4|47281.6|47261.6|47281.6|47261.6|47279.3|47259.3|2
1648568950000|2022-03-29 15:49:10|47280.4|47260.4|47286.6|47266.6|47286.8|47266.8|47280.4|47260.4|3
1648568960000|2022-03-29 15:49:20|||||||||6
1648568970000|2022-03-29 15:49:30|47287.8|47267.8|47289.1|47269.1|47289.1|47269.1|47286.6|47266.6|2
1648568980000|2022-03-29 15:49:40|47286.6|47266.6|47291.6|47271.6|47291.6|47271.6|47286.6|47266.6|0
1648568990000|2022-03-29 15:49:50|47289.3|47269.3|47280.3|47260.3|47289.3|47269.3|47280.3|47260.3|3
1648569000000|2022-03-29 15:50:00|47281.6|47261.6|47276.6|47256.6|47281.6|47261.6|47276.6|47256.6|2
1648569010000|2022-03-29 15:50:10|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|1
1648569020000|2022-03-29 15:50:20|47284|47264|47286.6|47266.6|47286.6|47266.6|47284|47264|3
1648569030000|2022-03-29 15:50:30|47284.1|47264.1|47282.8|47262.8|47286.6|47266.6|47282.8|47262.8|4
1648569040000|2022-03-29 15:50:40|47284.1|47264.1|47286.6|47266.6|47289.1|47269.1|47284.1|47264.1|1
1648569050000|2022-03-29 15:50:50|47287.8|47267.8|47291.6|47271.6|47291.6|47271.6|47287.8|47267.8|1
1648569060000|2022-03-29 15:51:00|47289.1|47269.1|47291.6|47271.6|47291.6|47271.6|47286.6|47266.6|1
1648569070000|2022-03-29 15:51:10|47290.4|47270.4|47291.6|47271.6|47291.6|47271.6|47290.4|47270.4|0
1648569080000|2022-03-29 15:51:20|47296.6|47276.6|47311.6|47291.6|47312.9|47292.9|47296.6|47276.6|5
1648569090000|2022-03-29 15:51:30|47322.9|47302.9|47316.6|47296.6|47322.9|47302.9|47316.6|47296.6|8
1648569100000|2022-03-29 15:51:40|47314.1|47294.1|47321.6|47301.6|47321.6|47301.6|47314.1|47294.1|10
1648569110000|2022-03-29 15:51:50|47324.1|47304.1|47325.3|47305.3|47326.6|47306.6|47322.9|47302.9|10
1648569120000|2022-03-29 15:52:00|47326.6|47306.6|47326.6|47306.6|47326.6|47306.6|47326.6|47306.6|0
1648569130000|2022-03-29 15:52:10|47327.9|47307.9|47326.6|47306.6|47327.9|47307.9|47326.6|47306.6|1
1648569140000|2022-03-29 15:52:20|47327.8|47307.8|47331.6|47311.6|47331.6|47311.6|47327.8|47307.8|5
1648569150000|2022-03-29 15:52:30|47330.3|47310.3|47331.6|47311.6|47331.6|47311.6|47330.3|47310.3|7
1648569160000|2022-03-29 15:52:40|47334.1|47314.1|47334.1|47314.1|47334.1|47314.1|47334.1|47314.1|9
1648569170000|2022-03-29 15:52:50|47335.3|47315.3|47331.6|47311.6|47335.3|47315.3|47331.6|47311.6|2
1648569180000|2022-03-29 15:53:00|47330.4|47310.4|47330.3|47310.3|47330.4|47310.4|47327.8|47307.8|0
1648569190000|2022-03-29 15:53:10|47335.3|47315.3|47331.6|47311.6|47335.3|47315.3|47331.6|47311.6|3
1648569200000|2022-03-29 15:53:20|47329.1|47309.1|47331.6|47311.6|47331.6|47311.6|47329.1|47309.1|3
1648569210000|2022-03-29 15:53:30|47332.9|47312.9|47334.1|47314.1|47335.3|47315.3|47331.6|47311.6|6
1648569220000|2022-03-29 15:53:40|47331.6|47311.6|47332.9|47312.9|47334.1|47314.1|47331.6|47311.6|2
1648569230000|2022-03-29 15:53:50|47332.8|47312.8|47336.5|47316.5|47336.5|47316.5|47331.6|47311.6|9
1648569240000|2022-03-29 15:54:00|47337.7|47317.7|47359.1|47339.1|47360.3|47340.3|47337.7|47317.7|47
1648569250000|2022-03-29 15:54:10|||||||||1
1648569260000|2022-03-29 15:54:20|47355.4|47335.4|47359.1|47339.1|47359.1|47339.1|47349.3|47329.3|20
1648569270000|2022-03-29 15:54:30|47364.1|47344.1|47366.6|47346.6|47366.6|47346.6|47364.1|47344.1|15
1648569280000|2022-03-29 15:54:40|47367.9|47347.9|47370.4|47350.4|47370.4|47350.4|47366.6|47346.6|19
1648569290000|2022-03-29 15:54:50|||||||||6
1648569300000|2022-03-29 15:55:00|47371.6|47351.6|47374.1|47354.1|47374.1|47354.1|47371.6|47351.6|13
1648569310000|2022-03-29 15:55:10|47372.9|47352.9|47354.1|47334.1|47372.9|47352.9|47354.1|47334.1|3
1648569320000|2022-03-29 15:55:20|47356.6|47336.6|47356.6|47336.6|47359.1|47339.1|47356.6|47336.6|16
1648569330000|2022-03-29 15:55:30|||||||||4
1648569340000|2022-03-29 15:55:40|47359.1|47339.1|47360.3|47340.3|47360.3|47340.3|47357.8|47337.8|3
1648569350000|2022-03-29 15:55:50|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|1
1648569360000|2022-03-29 15:56:00|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|0
1648569370000|2022-03-29 15:56:10|47366.6|47346.6|47364.1|47344.1|47367.9|47347.9|47364.1|47344.1|1
1648569380000|2022-03-29 15:56:20|||||||||2
1648569390000|2022-03-29 15:56:30|47366.6|47346.6|47364.1|47344.1|47369.1|47349.1|47364.1|47344.1|7
1648569400000|2022-03-29 15:56:40|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|5
1648569410000|2022-03-29 15:56:50|47346.6|47326.6|47351.6|47331.6|47351.6|47331.6|47346.6|47326.6|6
1648569420000|2022-03-29 15:57:00|47350.4|47330.4|47361.6|47341.6|47361.6|47341.6|47350.3|47330.3|3
1648569430000|2022-03-29 15:57:10|47362.8|47342.8|47364.1|47344.1|47364.1|47344.1|47362.8|47342.8|10
1648569440000|2022-03-29 15:57:20|47366.6|47346.6|47364.1|47344.1|47366.6|47346.6|47364.1|47344.1|6
1648569450000|2022-03-29 15:57:30|||||||||1
1648569460000|2022-03-29 15:57:40|47360.4|47340.4|47344.1|47324.1|47360.4|47340.4|47344.1|47324.1|4
1648569470000|2022-03-29 15:57:50|47346.6|47326.6|47351.6|47331.6|47351.6|47331.6|47346.6|47326.6|3
1648569480000|2022-03-29 15:58:00|47352.8|47332.8|47355.3|47335.3|47355.3|47335.3|47350.3|47330.3|5
1648569490000|2022-03-29 15:58:10|47356.5|47336.5|47354.1|47334.1|47356.5|47336.5|47354.1|47334.1|2
1648569500000|2022-03-29 15:58:20|47352.9|47332.9|47344.1|47324.1|47352.9|47332.9|47344.1|47324.1|2
1648569510000|2022-03-29 15:58:30|47342.9|47322.9|47314.1|47294.1|47342.9|47322.9|47314.1|47294.1|24
1648569520000|2022-03-29 15:58:40|47316.6|47296.6|47322.9|47302.9|47322.9|47302.9|47316.6|47296.6|4
1648569530000|2022-03-29 15:58:50|47325.4|47305.4|47321.6|47301.6|47325.4|47305.4|47321.6|47301.6|9
1648569540000|2022-03-29 15:59:00|47316.6|47296.6|47314.1|47294.1|47316.6|47296.6|47312.8|47292.8|4
1648569550000|2022-03-29 15:59:10|47312.9|47292.9|47319.1|47299.1|47319.1|47299.1|47311.6|47291.6|3
1648569580000|2022-03-29 15:59:40|47321.6|47301.6|47321.6|47301.6|47321.6|47301.6|47319.1|47299.1|1
1648569590000|2022-03-29 15:59:50|47322.8|47302.8|47326.6|47306.6|47326.6|47306.6|47322.8|47302.8|11
1648569600000|2022-03-29 16:00:00|47327.8|47307.8|47329.1|47309.1|47329.1|47309.1|47326.6|47306.6|37
1648569610000|2022-03-29 16:00:10|47326.6|47306.6|47324.1|47304.1|47326.6|47306.6|47324.1|47304.1|5
1648569620000|2022-03-29 16:00:20|47321.6|47301.6|47320.3|47300.3|47321.6|47301.6|47319|47299|0
1648569630000|2022-03-29 16:00:30|47319.1|47299.1|47321.6|47301.6|47321.6|47301.6|47319.1|47299.1|0
1648569640000|2022-03-29 16:00:40|47324.1|47304.1|47324.1|47304.1|47324.1|47304.1|47324.1|47304.1|4
1648569650000|2022-03-29 16:00:50|47325.3|47305.3|47326.6|47306.6|47326.6|47306.6|47325.3|47305.3|3
1648569660000|2022-03-29 16:01:00|47324.1|47304.1|47326.6|47306.6|47326.6|47306.6|47324.1|47304.1|10
1648569670000|2022-03-29 16:01:10|47329.1|47309.1|47326.6|47306.6|47329.1|47309.1|47326.6|47306.6|5
1648569690000|2022-03-29 16:01:30|47332.7|47312.7|47344.1|47324.1|47344.1|47324.1|47332.7|47312.7|8
1648569700000|2022-03-29 16:01:40|47345.3|47325.3|47326.6|47306.6|47351.6|47331.6|47326.6|47306.6|18
1648569710000|2022-03-29 16:01:50|47325.4|47305.4|47324|47304|47325.4|47305.4|47322.8|47302.8|3
1648569720000|2022-03-29 16:02:00|47322.7|47302.7|47314.1|47294.1|47324|47304|47314.1|47294.1|3
1648569730000|2022-03-29 16:02:10|47315.3|47295.3|47316.6|47296.6|47316.6|47296.6|47310.4|47290.4|39
1648569740000|2022-03-29 16:02:20|47321.6|47301.6|47321.6|47301.6|47321.6|47301.6|47319.1|47299.1|3
1648569750000|2022-03-29 16:02:30|47317.9|47297.9|47314.1|47294.1|47317.9|47297.9|47314.1|47294.1|12
1648569760000|2022-03-29 16:02:40|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|47316.6|47296.6|2
1648569770000|2022-03-29 16:02:50|47317.8|47297.8|47319.1|47299.1|47319.1|47299.1|47316.6|47296.6|1
1648569780000|2022-03-29 16:03:00|47320.3|47300.3|47321.6|47301.6|47322.9|47302.9|47320.3|47300.3|5
1648569790000|2022-03-29 16:03:10|47322.9|47302.9|47321.6|47301.6|47324.1|47304.1|47320.4|47300.4|3
1648569800000|2022-03-29 16:03:20|47319.1|47299.1|47321.6|47301.6|47324.1|47304.1|47319.1|47299.1|9
1648569810000|2022-03-29 16:03:30|47314.1|47294.1|47315.3|47295.3|47315.3|47295.3|47311.6|47291.6|10
1648569820000|2022-03-29 16:03:40|47316.6|47296.6|47319.1|47299.1|47319.1|47299.1|47315.3|47295.3|0
1648569830000|2022-03-29 16:03:50|47321.6|47301.6|47336.6|47316.6|47336.6|47316.6|47321.6|47301.6|10
1648569840000|2022-03-29 16:04:00|47340.3|47320.3|47349.1|47329.1|47349.1|47329.1|47340.3|47320.3|10
1648569850000|2022-03-29 16:04:10|47346.5|47326.5|47344.1|47324.1|47346.5|47326.5|47344.1|47324.1|5
1648569860000|2022-03-29 16:04:20|47342.9|47322.9|47352.8|47332.8|47352.8|47332.8|47342.9|47322.9|9
1648569870000|2022-03-29 16:04:30|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|3
1648569880000|2022-03-29 16:04:40|47366.8|47346.8|47372.8|47352.8|47372.8|47352.8|47366.8|47346.8|9
1648569890000|2022-03-29 16:04:50|47374.1|47354.1|47372.9|47352.9|47374.1|47354.1|47370.4|47350.4|32
1648569900000|2022-03-29 16:05:00|47371.6|47351.6|47375.3|47355.3|47375.3|47355.3|47371.6|47351.6|3
1648569910000|2022-03-29 16:05:10|47376.5|47356.5|47375.3|47355.3|47379|47359|47375.3|47355.3|0
1648569920000|2022-03-29 16:05:20|47374.1|47354.1|47382.8|47362.8|47382.8|47362.8|47374.1|47354.1|6
1648569930000|2022-03-29 16:05:30|47380.3|47360.3|47381.6|47361.6|47381.6|47361.6|47379.1|47359.1|4
1648569940000|2022-03-29 16:05:40|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|47384.1|47364.1|2
1648569950000|2022-03-29 16:05:50|47386.6|47366.6|47389.1|47369.1|47389.1|47369.1|47386.6|47366.6|4
1648569960000|2022-03-29 16:06:00|47386.6|47366.6|47361.6|47341.6|47386.6|47366.6|47361.6|47341.6|14
1648569970000|2022-03-29 16:06:10|47359.1|47339.1|47356.6|47336.6|47359.1|47339.1|47354.1|47334.1|8
1648569980000|2022-03-29 16:06:20|47355.4|47335.4|47364|47344|47364|47344|47354.1|47334.1|3
1648569990000|2022-03-29 16:06:30|47366.6|47346.6|47369.1|47349.1|47369.1|47349.1|47366.6|47346.6|7
1648570000000|2022-03-29 16:06:40|47366.6|47346.6|47359.1|47339.1|47366.6|47346.6|47359.1|47339.1|7
1648570010000|2022-03-29 16:06:50|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|47356.6|47336.6|1
1648570020000|2022-03-29 16:07:00|47355.4|47335.4|47352.9|47332.9|47356.6|47336.6|47352.9|47332.9|2
1648570030000|2022-03-29 16:07:10|47351.6|47331.6|47350.4|47330.4|47351.6|47331.6|47350.4|47330.4|1
1648570040000|2022-03-29 16:07:20|47351.6|47331.6|47349.1|47329.1|47351.6|47331.6|47349.1|47329.1|6
1648570050000|2022-03-29 16:07:30|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|47347.9|47327.9|5
1648570060000|2022-03-29 16:07:40|47344.1|47324.1|47344.1|47324.1|47345.4|47325.4|47341.6|47321.6|9
1648570070000|2022-03-29 16:07:50|47345.3|47325.3|47344.1|47324.1|47346.6|47326.6|47344.1|47324.1|0
1648570080000|2022-03-29 16:08:00|47346.6|47326.6|47349.1|47329.1|47349.1|47329.1|47346.6|47326.6|1
1648570090000|2022-03-29 16:08:10|||||||||4
1648570100000|2022-03-29 16:08:20|47350.3|47330.3|47354.1|47334.1|47354.1|47334.1|47350.3|47330.3|1
1648570110000|2022-03-29 16:08:30|47356.6|47336.6|47371.6|47351.6|47371.6|47351.6|47356.6|47336.6|2
1648570120000|2022-03-29 16:08:40|47374.1|47354.1|47381.6|47361.6|47382.8|47362.8|47374.1|47354.1|9
1648570130000|2022-03-29 16:08:50|47379.1|47359.1|47379.1|47359.1|47379.1|47359.1|47379.1|47359.1|2
1648570140000|2022-03-29 16:09:00|47380.3|47360.3|47376.6|47356.6|47381.6|47361.6|47376.6|47356.6|6
1648570150000|2022-03-29 16:09:10|47375.4|47355.4|47365.4|47345.4|47375.4|47355.4|47365.4|47345.4|7
1648570170000|2022-03-29 16:09:30|47361.6|47341.6|47349.3|47329.3|47361.6|47341.6|47349.3|47329.3|3
1648570180000|2022-03-29 16:09:40|47346.8|47326.8|47340.3|47320.3|47346.8|47326.8|47340.3|47320.3|8
1648570190000|2022-03-29 16:09:50|47342.9|47322.9|47346.6|47326.6|47346.6|47326.6|47342.9|47322.9|6
1648570200000|2022-03-29 16:10:00|47349.1|47329.1|47349.1|47329.1|47350.4|47330.4|47349.1|47329.1|2
1648570210000|2022-03-29 16:10:10|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|1
1648570220000|2022-03-29 16:10:20|47351.5|47331.5|47346.6|47326.6|47351.5|47331.5|47345.3|47325.3|4
1648570230000|2022-03-29 16:10:30|47342.9|47322.9|47350.4|47330.4|47350.4|47330.4|47342.9|47322.9|8
1648570240000|2022-03-29 16:10:40|47346.6|47326.6|47349.1|47329.1|47351.6|47331.6|47346.6|47326.6|4
1648570250000|2022-03-29 16:10:50|47346.6|47326.6|47342.9|47322.9|47351.6|47331.6|47342.9|47322.9|9
1648570260000|2022-03-29 16:11:00|47341.6|47321.6|47344.1|47324.1|47344.1|47324.1|47341.6|47321.6|1
1648570270000|2022-03-29 16:11:10|47345.3|47325.3|47371.6|47351.6|47371.6|47351.6|47345.3|47325.3|10
1648570290000|2022-03-29 16:11:30|47370.4|47350.4|47371.8|47351.8|47371.8|47351.8|47370.4|47350.4|3
1648570300000|2022-03-29 16:11:40|47372.9|47352.9|47376.6|47356.6|47376.6|47356.6|47372.9|47352.9|2
1648570310000|2022-03-29 16:11:50|47379.1|47359.1|47377.9|47357.9|47381.6|47361.6|47377.9|47357.9|5
1648570320000|2022-03-29 16:12:00|47376.8|47356.8|47376.6|47356.6|47376.8|47356.8|47374.1|47354.1|6
1648570330000|2022-03-29 16:12:10|47377.9|47357.9|47382.8|47362.8|47382.8|47362.8|47377.9|47357.9|6
1648570340000|2022-03-29 16:12:20|47384|47364|47389.1|47369.1|47389.1|47369.1|47384|47364|1
1648570350000|2022-03-29 16:12:30|47391.6|47371.6|47389.1|47369.1|47391.6|47371.6|47389.1|47369.1|8
1648570360000|2022-03-29 16:12:40|47391.6|47371.6|47391.6|47371.6|47391.6|47371.6|47389.1|47369.1|0
1648570370000|2022-03-29 16:12:50|47390.4|47370.4|47389.1|47369.1|47390.4|47370.4|47389.1|47369.1|0
1648570380000|2022-03-29 16:13:00|47386.6|47366.6|47387.9|47367.9|47387.9|47367.9|47386.6|47366.6|10
1648570390000|2022-03-29 16:13:10|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|2
1648570400000|2022-03-29 16:13:20|47394.1|47374.1|47392.9|47372.9|47396.6|47376.6|47392.9|47372.9|11
1648570430000|2022-03-29 16:13:50|47394.1|47374.1|47392.9|47372.9|47394.1|47374.1|47392.9|47372.9|1
1648570440000|2022-03-29 16:14:00|47394.1|47374.1|47392.9|47372.9|47394.1|47374.1|47391.6|47371.6|1
1648570450000|2022-03-29 16:14:10|47391.6|47371.6|47394.1|47374.1|47394.1|47374.1|47390.4|47370.4|2
1648570470000|2022-03-29 16:14:30|47396.6|47376.6|47391.6|47371.6|47399.1|47379.1|47391.6|47371.6|15
1648570480000|2022-03-29 16:14:40|||||||||2
1648570490000|2022-03-29 16:14:50|||||||||1
1648570500000|2022-03-29 16:15:00|47389.1|47369.1|47389.1|47369.1|47389.1|47369.1|47385.4|47365.4|6
1648570510000|2022-03-29 16:15:10|47390.3|47370.3|47394.1|47374.1|47394.1|47374.1|47390.3|47370.3|1
1648570520000|2022-03-29 16:15:20|||||||||3
1648570530000|2022-03-29 16:15:30|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|47396.6|47376.6|2
1648570540000|2022-03-29 16:15:40|47399.1|47379.1|47399.1|47379.1|47399.1|47379.1|47399.1|47379.1|12
1648570550000|2022-03-29 16:15:50|47397.9|47377.9|47391.6|47371.6|47397.9|47377.9|47391.6|47371.6|21
1648570560000|2022-03-29 16:16:00|47389.1|47369.1|47369.1|47349.1|47389.1|47369.1|47365.4|47345.4|22
1648570570000|2022-03-29 16:16:10|47370.3|47350.3|47366.6|47346.6|47370.3|47350.3|47366.6|47346.6|15
1648570580000|2022-03-29 16:16:20|47367.8|47347.8|47369|47349|47370.3|47350.3|47367.8|47347.8|1
1648570590000|2022-03-29 16:16:30|47372.7|47352.7|47369|47349|47372.7|47352.7|47369|47349|0
1648570600000|2022-03-29 16:16:40|||||||||3
1648570610000|2022-03-29 16:16:50|47370.2|47350.2|47376.5|47356.5|47376.5|47356.5|47370.2|47350.2|5
1648570620000|2022-03-29 16:17:00|47379|47359|47377.7|47357.7|47380.2|47360.2|47377.7|47357.7|9
1648570630000|2022-03-29 16:17:10|47376.5|47356.5|47374|47354|47376.5|47356.5|47374|47354|1
1648570640000|2022-03-29 16:17:20|47372.8|47352.8|47374|47354|47374|47354|47371.5|47351.5|2
1648570650000|2022-03-29 16:17:30|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|6
1648570660000|2022-03-29 16:17:40|47371.5|47351.5|47371.5|47351.5|47371.5|47351.5|47370.3|47350.3|1
1648570670000|2022-03-29 16:17:50|||||||||1
1648570690000|2022-03-29 16:18:10|47372.7|47352.7|47375.2|47355.2|47381.5|47361.5|47369|47349|24
1648570700000|2022-03-29 16:18:20|47377.7|47357.7|47365.3|47345.3|47377.7|47357.7|47365.3|47345.3|2
1648570710000|2022-03-29 16:18:30|47366.5|47346.5|47366.5|47346.5|47366.5|47346.5|47366.5|47346.5|3
1648570720000|2022-03-29 16:18:40|47371.5|47351.5|47365.3|47345.3|47371.5|47351.5|47365.3|47345.3|4
1648570730000|2022-03-29 16:18:50|47364|47344|47362.7|47342.7|47364|47344|47362.7|47342.7|2
1648570740000|2022-03-29 16:19:00|47369|47349|47371.5|47351.5|47371.5|47351.5|47369|47349|2
1648570750000|2022-03-29 16:19:10|47372.7|47352.7|47374|47354|47379|47359|47372.7|47352.7|8
1648570760000|2022-03-29 16:19:20|47376.5|47356.5|47375.2|47355.2|47376.5|47356.5|47374|47354|0
1648570770000|2022-03-29 16:19:30|47376.5|47356.5|47380.2|47360.2|47380.2|47360.2|47374|47354|6
1648570780000|2022-03-29 16:19:40|47382.7|47362.7|47389|47369|47389|47369|47382.7|47362.7|3
1648570790000|2022-03-29 16:19:50|47394|47374|47397.7|47377.7|47398.8|47378.8|47394|47374|9
1648570800000|2022-03-29 16:20:00|47398.8|47378.8|47392.7|47372.7|47398.8|47378.8|47392.7|47372.7|5
1648570810000|2022-03-29 16:20:10|47391.5|47371.5|47390.3|47370.3|47391.5|47371.5|47390.3|47370.3|2
1648570820000|2022-03-29 16:20:20|||||||||1
1648570830000|2022-03-29 16:20:30|47391.5|47371.5|47391.5|47371.5|47391.5|47371.5|47389|47369|3
1648570840000|2022-03-29 16:20:40|47390.3|47370.3|47392.7|47372.7|47392.7|47372.7|47389|47369|14
1648570850000|2022-03-29 16:20:50|47391.5|47371.5|47384|47364|47391.5|47371.5|47384|47364|8
1648570860000|2022-03-29 16:21:00|47382.8|47362.8|47382.8|47362.8|47382.8|47362.8|47381.6|47361.6|0
1648570870000|2022-03-29 16:21:10|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|4
1648570880000|2022-03-29 16:21:20|47384|47364|47384|47364|47384|47364|47382.8|47362.8|4
1648570890000|2022-03-29 16:21:30|47386.5|47366.5|47390|47370|47390|47370|47386.5|47366.5|3
1648570900000|2022-03-29 16:21:40|47391.3|47371.3|47394|47374|47394|47374|47391.3|47371.3|1
1648570910000|2022-03-29 16:21:50|||||||||2
1648570920000|2022-03-29 16:22:00|47395.2|47375.2|47396.5|47376.5|47396.5|47376.5|47395.2|47375.2|28
1648570930000|2022-03-29 16:22:10|47397.7|47377.7|47399|47379|47399|47379|47397.7|47377.7|2
1648570940000|2022-03-29 16:22:20|||||||||1
1648570950000|2022-03-29 16:22:30|47405.2|47385.2|47405.2|47385.2|47406.3|47386.3|47405.2|47385.2|11
1648570960000|2022-03-29 16:22:40|47406.3|47386.3|47410.2|47390.2|47410.2|47390.2|47406.3|47386.3|1
1648570970000|2022-03-29 16:22:50|47404|47384|47404|47384|47404|47384|47404|47384|9
1648570980000|2022-03-29 16:23:00|47405.3|47385.3|47404|47384|47405.3|47385.3|47404|47384|1
1648570990000|2022-03-29 16:23:10|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|0
1648571000000|2022-03-29 16:23:20|47404|47384|47404|47384|47404|47384|47404|47384|4
1648571010000|2022-03-29 16:23:30|47405.3|47385.3|47406.5|47386.5|47406.5|47386.5|47405.3|47385.3|10
1648571020000|2022-03-29 16:23:40|47405.2|47385.2|47404|47384|47407.7|47387.7|47404|47384|1
1648571030000|2022-03-29 16:23:50|47405.2|47385.2|47406.5|47386.5|47406.5|47386.5|47405.2|47385.2|0
1648571040000|2022-03-29 16:24:00|47412.7|47392.7|47414|47394|47415.2|47395.2|47412.7|47392.7|8
1648571050000|2022-03-29 16:24:10|47416.5|47396.5|47422.7|47402.7|47422.7|47402.7|47416.5|47396.5|3
1648571060000|2022-03-29 16:24:20|47425.2|47405.2|47414|47394|47425.2|47405.2|47414|47394|10
1648571070000|2022-03-29 16:24:30|47410.3|47390.3|47411.5|47391.5|47411.5|47391.5|47410.3|47390.3|5
1648571080000|2022-03-29 16:24:40|47410.3|47390.3|47407.7|47387.7|47411.5|47391.5|47406.5|47386.5|2
1648571090000|2022-03-29 16:24:50|47409|47389|47406.5|47386.5|47409|47389|47406.5|47386.5|5
1648571100000|2022-03-29 16:25:00|47409|47389|47417.7|47397.7|47417.7|47397.7|47409|47389|4
1648571110000|2022-03-29 16:25:10|47420.2|47400.2|47419|47399|47422.7|47402.7|47417.7|47397.7|1
1648571120000|2022-03-29 16:25:20|47421.5|47401.5|47421.5|47401.5|47421.5|47401.5|47421.5|47401.5|1
1648571130000|2022-03-29 16:25:30|||||||||1
1648571140000|2022-03-29 16:25:40|47422.7|47402.7|47414|47394|47427.7|47407.7|47414|47394|9
1648571150000|2022-03-29 16:25:50|47415.3|47395.3|47414|47394|47415.3|47395.3|47414|47394|4
1648571160000|2022-03-29 16:26:00|47415.2|47395.2|47416.5|47396.5|47416.5|47396.5|47415.2|47395.2|3
1648571170000|2022-03-29 16:26:10|47411.5|47391.5|47410.2|47390.2|47415.2|47395.2|47410.2|47390.2|5
1648571180000|2022-03-29 16:26:20|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|47410.2|47390.2|3
1648571190000|2022-03-29 16:26:30|47409|47389|47409|47389|47410.3|47390.3|47407.7|47387.7|2
1648571200000|2022-03-29 16:26:40|47410.2|47390.2|47407.7|47387.7|47411.5|47391.5|47407.7|47387.7|5
1648571210000|2022-03-29 16:26:50|47405.2|47385.2|47410.3|47390.3|47410.3|47390.3|47405.2|47385.2|2
1648571220000|2022-03-29 16:27:00|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|47411.5|47391.5|0
1648571240000|2022-03-29 16:27:20|||||||||1
1648571250000|2022-03-29 16:27:30|47412.7|47392.7|47417.7|47397.7|47417.7|47397.7|47412.7|47392.7|8
1648571260000|2022-03-29 16:27:40|47416.5|47396.5|47411.5|47391.5|47416.5|47396.5|47410.2|47390.2|9
1648571270000|2022-03-29 16:27:50|47410.2|47390.2|47414|47394|47414|47394|47409|47389|3
1648571280000|2022-03-29 16:28:00|47415.2|47395.2|47424|47404|47424|47404|47415.2|47395.2|4
1648571290000|2022-03-29 16:28:10|47425.2|47405.2|47421.5|47401.5|47426.5|47406.5|47421.5|47401.5|7
1648571300000|2022-03-29 16:28:20|47420.3|47400.3|47416.6|47396.6|47420.3|47400.3|47416.6|47396.6|0
1648571310000|2022-03-29 16:28:30|47417.8|47397.8|47415.3|47395.3|47417.8|47397.8|47415.3|47395.3|2
1648571320000|2022-03-29 16:28:40|47412.7|47392.7|47411.5|47391.5|47412.7|47392.7|47410.3|47390.3|4
1648571330000|2022-03-29 16:28:50|47409|47389|47401.6|47381.6|47409|47389|47401.6|47381.6|7
1648571340000|2022-03-29 16:29:00|47402.7|47382.7|47404|47384|47404|47384|47402.7|47382.7|4
1648571350000|2022-03-29 16:29:10|47406.5|47386.5|47402.7|47382.7|47407.8|47387.8|47402.7|47382.7|7
1648571360000|2022-03-29 16:29:20|47406.5|47386.5|47406.5|47386.5|47406.5|47386.5|47406.5|47386.5|3
1648571370000|2022-03-29 16:29:30|47405.3|47385.3|47402.7|47382.7|47405.3|47385.3|47402.7|47382.7|1
1648571380000|2022-03-29 16:29:40|47404|47384|47399|47379|47404|47384|47397.8|47377.8|8
1648571390000|2022-03-29 16:29:50|47400.3|47380.3|47400.3|47380.3|47400.3|47380.3|47400.3|47380.3|0
1648571400000|2022-03-29 16:30:00|47401.6|47381.6|47424|47404|47424|47404|47401.6|47381.6|7
1648571410000|2022-03-29 16:30:10|47422.7|47402.7|47417.8|47397.8|47422.7|47402.7|47417.8|47397.8|4
1648571420000|2022-03-29 16:30:20|47416.6|47396.6|47415.3|47395.3|47416.6|47396.6|47415.3|47395.3|0
1648571430000|2022-03-29 16:30:30|47414|47394|47411.5|47391.5|47414|47394|47410.2|47390.2|1
1648571440000|2022-03-29 16:30:40|47416.5|47396.5|47412.7|47392.7|47416.5|47396.5|47412.7|47392.7|4
1648571450000|2022-03-29 16:30:50|47411.5|47391.5|47404|47384|47411.5|47391.5|47404|47384|4
1648571470000|2022-03-29 16:31:10|47395.3|47375.3|47385.3|47365.3|47395.3|47375.3|47382.8|47362.8|8
1648571480000|2022-03-29 16:31:20|47384|47364|47385.3|47365.3|47385.3|47365.3|47384|47364|3
1648571490000|2022-03-29 16:31:30|47384.1|47364.1|47380.3|47360.3|47384.1|47364.1|47380.3|47360.3|1
1648571500000|2022-03-29 16:31:40|47379.1|47359.1|47377.8|47357.8|47379.1|47359.1|47377.8|47357.8|1
1648571510000|2022-03-29 16:31:50|47374|47354|47374|47354|47375.2|47355.2|47371.5|47351.5|3
1648571520000|2022-03-29 16:32:00|47372.8|47352.8|47377.7|47357.7|47379|47359|47371.5|47351.5|6
1648571530000|2022-03-29 16:32:10|47376.5|47356.5|47374|47354|47376.5|47356.5|47374|47354|6
1648571540000|2022-03-29 16:32:20|47375.3|47355.3|47374|47354|47375.3|47355.3|47374|47354|16
1648571550000|2022-03-29 16:32:30|47375.3|47355.3|47371.6|47351.6|47375.3|47355.3|47371.6|47351.6|5
1648571560000|2022-03-29 16:32:40|47370.5|47350.5|47369.1|47349.1|47370.5|47350.5|47369.1|47349.1|0
1648571570000|2022-03-29 16:32:50|47364.1|47344.1|47364.1|47344.1|47366.6|47346.6|47364.1|47344.1|12
1648571580000|2022-03-29 16:33:00|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|47366.6|47346.6|2
1648571590000|2022-03-29 16:33:10|47369.1|47349.1|47374.1|47354.1|47374.1|47354.1|47369.1|47349.1|1
1648571600000|2022-03-29 16:33:20|47371.6|47351.6|47367.8|47347.8|47371.6|47351.6|47366.6|47346.6|3
1648571610000|2022-03-29 16:33:30|47369.1|47349.1|47375.3|47355.3|47375.3|47355.3|47369.1|47349.1|1
1648571620000|2022-03-29 16:33:40|47374|47354|47372.8|47352.8|47374|47354|47372.8|47352.8|2
1648571630000|2022-03-29 16:33:50|47371.6|47351.6|47371.6|47351.6|47371.6|47351.6|47370.5|47350.5|1
1648571640000|2022-03-29 16:34:00|47369.1|47349.1|47369.1|47349.1|47369.1|47349.1|47366.6|47346.6|1
1648571650000|2022-03-29 16:34:10|47370.3|47350.3|47379|47359|47379|47359|47370.3|47350.3|7
1648571660000|2022-03-29 16:34:20|47377.8|47357.8|47379.1|47359.1|47379.1|47359.1|47376.6|47356.6|2
1648571670000|2022-03-29 16:34:30|47375.3|47355.3|47376.6|47356.6|47377.8|47357.8|47375.3|47355.3|3
1648571680000|2022-03-29 16:34:40|47379.1|47359.1|47379.1|47359.1|47379.1|47359.1|47379.1|47359.1|0
1648571690000|2022-03-29 16:34:50|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|1
1648571700000|2022-03-29 16:35:00|47379.1|47359.1|47374.1|47354.1|47381.6|47361.6|47374.1|47354.1|6
1648571710000|2022-03-29 16:35:10|||||||||1
1648571720000|2022-03-29 16:35:20|47375.3|47355.3|47385.5|47365.5|47385.5|47365.5|47375.3|47355.3|19
1648571730000|2022-03-29 16:35:30|47389.1|47369.1|47387.8|47367.8|47389.1|47369.1|47384.1|47364.1|5
1648571740000|2022-03-29 16:35:40|47386.6|47366.6|47381.6|47361.6|47386.6|47366.6|47381.6|47361.6|0
1648571750000|2022-03-29 16:35:50|47380.3|47360.3|47374.3|47354.3|47380.5|47360.5|47374.3|47354.3|5
1648571760000|2022-03-29 16:36:00|47375.5|47355.5|47375.5|47355.5|47375.5|47355.5|47374.3|47354.3|1
1648571770000|2022-03-29 16:36:10|47378|47358|47379.1|47359.1|47379.1|47359.1|47376.6|47356.6|3
1648571780000|2022-03-29 16:36:20|47382.8|47362.8|47386.6|47366.6|47386.6|47366.6|47382.8|47362.8|3
1648571790000|2022-03-29 16:36:30|47385.5|47365.5|47379.1|47359.1|47385.5|47365.5|47379.1|47359.1|2
1648571800000|2022-03-29 16:36:40|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|3
1648571810000|2022-03-29 16:36:50|47384.1|47364.1|47381.6|47361.6|47384.1|47364.1|47381.6|47361.6|0
1648571830000|2022-03-29 16:37:10|||||||||1
1648571840000|2022-03-29 16:37:20|||||||||3
1648571850000|2022-03-29 16:37:30|47383|47363|47396.6|47376.6|47398|47378|47381.6|47361.6|1
1648571860000|2022-03-29 16:37:40|||||||||2
1648571870000|2022-03-29 16:37:50|47395.5|47375.5|47388|47368|47395.5|47375.5|47388|47368|1
1648571880000|2022-03-29 16:38:00|47381.8|47361.8|47384.3|47364.3|47384.3|47364.3|47381.8|47361.8|3
1648571890000|2022-03-29 16:38:10|47381.8|47361.8|47384.3|47364.3|47384.3|47364.3|47381.8|47361.8|0
1648571900000|2022-03-29 16:38:20|47381.8|47361.8|47375.5|47355.5|47381.8|47361.8|47375.5|47355.5|15
1648571910000|2022-03-29 16:38:30|47374.1|47354.1|47375.3|47355.3|47375.5|47355.5|47374.1|47354.1|2
1648571920000|2022-03-29 16:38:40|47379.1|47359.1|47381.6|47361.6|47385.3|47365.3|47379.1|47359.1|10
1648571930000|2022-03-29 16:38:50|47376.6|47356.6|47379.1|47359.1|47379.1|47359.1|47376.6|47356.6|1
1648571940000|2022-03-29 16:39:00|47378|47358|47376.6|47356.6|47379.1|47359.1|47376.6|47356.6|0
1648571950000|2022-03-29 16:39:10|47375.5|47355.5|47373|47353|47376.6|47356.6|47373|47353|10
1648571960000|2022-03-29 16:39:20|47374.1|47354.1|47371.8|47351.8|47374.1|47354.1|47371.8|47351.8|4
1648571970000|2022-03-29 16:39:30|47370.5|47350.5|47374.1|47354.1|47374.1|47354.1|47370.5|47350.5|2
1648571980000|2022-03-29 16:39:40|||||||||9
1648571990000|2022-03-29 16:39:50|47375.3|47355.3|47379.1|47359.1|47379.1|47359.1|47375.3|47355.3|0
1648572000000|2022-03-29 16:40:00|47380.5|47360.5|47384.1|47364.1|47384.1|47364.1|47378|47358|6
1648572010000|2022-03-29 16:40:10|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|47381.6|47361.6|8
1648572020000|2022-03-29 16:40:20|47378|47358|47378|47358|47378|47358|47378|47358|0
1648572030000|2022-03-29 16:40:30|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|0
1648572040000|2022-03-29 16:40:40|47378|47358|47380.5|47360.5|47380.5|47360.5|47378|47358|4
1648572050000|2022-03-29 16:40:50|47379.1|47359.1|47378|47358|47380.5|47360.5|47375.5|47355.5|3
1648572060000|2022-03-29 16:41:00|47374.1|47354.1|47371.6|47351.6|47374.1|47354.1|47371.6|47351.6|1
1648572070000|2022-03-29 16:41:10|47370.5|47350.5|47369.1|47349.1|47370.5|47350.5|47369.1|47349.1|2
1648572080000|2022-03-29 16:41:20|47368|47348|47367.8|47347.8|47368|47348|47366.6|47346.6|1
1648572090000|2022-03-29 16:41:30|47369.1|47349.1|47365.3|47345.3|47369.1|47349.1|47365.3|47345.3|2
1648572100000|2022-03-29 16:41:40|47366.6|47346.6|47371.6|47351.6|47372.8|47352.8|47366.6|47346.6|7
1648572110000|2022-03-29 16:41:50|47369.1|47349.1|47366.6|47346.6|47369.1|47349.1|47366.6|47346.6|3
1648572120000|2022-03-29 16:42:00|||||||||1
1648572130000|2022-03-29 16:42:10|47368|47348|47366.6|47346.6|47370.5|47350.5|47366.6|47346.6|6
1648572140000|2022-03-29 16:42:20|47367.8|47347.8|47366.6|47346.6|47367.8|47347.8|47366.6|47346.6|0
1648572160000|2022-03-29 16:42:40|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|8
1648572170000|2022-03-29 16:42:50|||||||||3
1648572180000|2022-03-29 16:43:00|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|1
1648572190000|2022-03-29 16:43:10|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|47359.1|47339.1|2
1648572200000|2022-03-29 16:43:20|47356.6|47336.6|47359.1|47339.1|47359.1|47339.1|47356.6|47336.6|2
1648572210000|2022-03-29 16:43:30|47356.6|47336.6|47354.1|47334.1|47359.1|47339.1|47354.1|47334.1|11
1648572220000|2022-03-29 16:43:40|47352.8|47332.8|47351.6|47331.6|47354.1|47334.1|47351.6|47331.6|7
1648572230000|2022-03-29 16:43:50|47354.1|47334.1|47354.1|47334.1|47354.1|47334.1|47354.1|47334.1|6
1648572240000|2022-03-29 16:44:00|47355.5|47335.5|47359.1|47339.1|47359.1|47339.1|47355.5|47335.5|1
1648572250000|2022-03-29 16:44:10|47360.3|47340.3|47365.5|47345.5|47365.5|47345.5|47360.3|47340.3|2
1648572260000|2022-03-29 16:44:20|47363|47343|47365.5|47345.5|47365.5|47345.5|47363|47343|0
1648572270000|2022-03-29 16:44:30|47366.8|47346.8|47369.1|47349.1|47369.1|47349.1|47366.6|47346.6|3
1648572280000|2022-03-29 16:44:40|||||||||5
1648572290000|2022-03-29 16:44:50|47370.5|47350.5|47378|47358|47378|47358|47369.1|47349.1|8
1648572300000|2022-03-29 16:45:00|47371.6|47351.6|47366.6|47346.6|47371.6|47351.6|47366.6|47346.6|4
1648572310000|2022-03-29 16:45:10|47368|47348|47368|47348|47368|47348|47366.6|47346.6|1
1648572320000|2022-03-29 16:45:20|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|47364.1|47344.1|5
1648572340000|2022-03-29 16:45:40|||||||||6
1648572350000|2022-03-29 16:45:50|47363|47343|47359.1|47339.1|47363|47343|47359.1|47339.1|17
1648572360000|2022-03-29 16:46:00|47360.3|47340.3|47361.6|47341.6|47361.6|47341.6|47360.3|47340.3|6
1648572370000|2022-03-29 16:46:10|||||||||32
1648572380000|2022-03-29 16:46:20|47359.1|47339.1|47355.5|47335.5|47359.1|47339.1|47355.5|47335.5|2
1648572390000|2022-03-29 16:46:30|47353|47333|47342.8|47322.8|47353|47333|47340.3|47320.3|3
1648572400000|2022-03-29 16:46:40|47340.3|47320.3|47344.1|47324.1|47344.1|47324.1|47340.3|47320.3|7
1648572410000|2022-03-29 16:46:50|47341.6|47321.6|47339.1|47319.1|47341.6|47321.6|47339.1|47319.1|7
1648572420000|2022-03-29 16:47:00|47336.6|47316.6|47351.5|47331.5|47359.1|47339.1|47336.6|47316.6|12
1648572430000|2022-03-29 16:47:10|47350.3|47330.3|47347.8|47327.8|47351.5|47331.5|47347.8|47327.8|0
1648572440000|2022-03-29 16:47:20|47346.6|47326.6|47346.6|47326.6|47346.6|47326.6|47346.6|47326.6|4
1648572450000|2022-03-29 16:47:30|47344.1|47324.1|47339.1|47319.1|47344.1|47324.1|47339.1|47319.1|2
1648572460000|2022-03-29 16:47:40|47340.3|47320.3|47341.6|47321.6|47341.6|47321.6|47340.3|47320.3|8
1648572470000|2022-03-29 16:47:50|47345.3|47325.3|47341.6|47321.6|47346.6|47326.6|47341.6|47321.6|1
1648572480000|2022-03-29 16:48:00|47342.8|47322.8|47346.6|47326.6|47346.6|47326.6|47342.8|47322.8|0
1648572490000|2022-03-29 16:48:10|47345.5|47325.5|47346.6|47326.6|47346.6|47326.6|47344.1|47324.1|1
1648572500000|2022-03-29 16:48:20|47349.1|47329.1|47346.6|47326.6|47349.1|47329.1|47346.6|47326.6|1
1648572510000|2022-03-29 16:48:30|47349.1|47329.1|47346.6|47326.6|47349.1|47329.1|47346.6|47326.6|0
1648572520000|2022-03-29 16:48:40|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|47344.1|47324.1|8
1648572530000|2022-03-29 16:48:50|47342.8|47322.8|47336.6|47316.6|47342.8|47322.8|47336.6|47316.6|10
1648572540000|2022-03-29 16:49:00|||||||||3
1648572550000|2022-03-29 16:49:10|47335.5|47315.5|47334.1|47314.1|47335.5|47315.5|47331.6|47311.6|0
1648572560000|2022-03-29 16:49:20|47331.6|47311.6|47330.3|47310.3|47331.6|47311.6|47330.3|47310.3|7
1648572570000|2022-03-29 16:49:30|47333|47313|47334.3|47314.3|47334.3|47314.3|47333|47313|8
1648572590000|2022-03-29 16:49:50|47335.5|47315.5|47341.8|47321.8|47341.8|47321.8|47335.5|47315.5|4
1648572600000|2022-03-29 16:50:00|47344.3|47324.3|47344.3|47324.3|47344.3|47324.3|47341.8|47321.8|11
1648572610000|2022-03-29 16:50:10|47343.1|47323.1|47338|47318|47343.1|47323.1|47338|47318|2
1648572620000|2022-03-29 16:50:20|47335.5|47315.5|47333|47313|47338|47318|47331.8|47311.8|5
1648572630000|2022-03-29 16:50:30|47331.8|47311.8|47330.6|47310.6|47331.8|47311.8|47330.6|47310.6|5
1648572640000|2022-03-29 16:50:40|47329.3|47309.3|47321.8|47301.8|47329.3|47309.3|47321.8|47301.8|6
1648572650000|2022-03-29 16:50:50|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47316.8|47296.8|7
1648572660000|2022-03-29 16:51:00|47316.8|47296.8|47319.3|47299.3|47319.3|47299.3|47316.8|47296.8|5
1648572670000|2022-03-29 16:51:10|47320.5|47300.5|47324.3|47304.3|47324.3|47304.3|47320.5|47300.5|1
1648572680000|2022-03-29 16:51:20|47328|47308|47331.8|47311.8|47333.1|47313.1|47328|47308|8
1648572690000|2022-03-29 16:51:30|47333|47313|47331.8|47311.8|47333|47313|47330.6|47310.6|2
1648572700000|2022-03-29 16:51:40|47330.6|47310.6|47331.8|47311.8|47331.8|47311.8|47329.3|47309.3|3
1648572710000|2022-03-29 16:51:50|||||||||2
1648572720000|2022-03-29 16:52:00|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|8
1648572730000|2022-03-29 16:52:10|||||||||6
1648572740000|2022-03-29 16:52:20|||||||||2
1648572770000|2022-03-29 16:52:50|||||||||3
1648572780000|2022-03-29 16:53:00|47331.8|47311.8|47333.1|47313.1|47333.1|47313.1|47331.8|47311.8|5
1648572790000|2022-03-29 16:53:10|47334.3|47314.3|47334.3|47314.3|47334.3|47314.3|47331.8|47311.8|3
1648572800000|2022-03-29 16:53:20|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|8
1648572810000|2022-03-29 16:53:30|47340.5|47320.5|47344.3|47324.3|47344.3|47324.3|47340.5|47320.5|8
1648572820000|2022-03-29 16:53:40|47345.5|47325.5|47346.8|47326.8|47346.8|47326.8|47345.5|47325.5|3
1648572830000|2022-03-29 16:53:50|||||||||2
1648572840000|2022-03-29 16:54:00|47348|47328|47359.3|47339.3|47359.3|47339.3|47348|47328|3
1648572850000|2022-03-29 16:54:10|47360.5|47340.5|47361.8|47341.8|47361.8|47341.8|47360.5|47340.5|2
1648572860000|2022-03-29 16:54:20|47364.3|47344.3|47359.3|47339.3|47364.3|47344.3|47359.3|47339.3|7
1648572870000|2022-03-29 16:54:30|47358.1|47338.1|47355.6|47335.6|47358.1|47338.1|47355.6|47335.6|1
1648572880000|2022-03-29 16:54:40|||||||||1
1648572890000|2022-03-29 16:54:50|47353|47333|47343|47323|47353|47333|47343|47323|6
1648572900000|2022-03-29 16:55:00|47344.3|47324.3|47346.8|47326.8|47346.8|47326.8|47344.3|47324.3|5
1648572910000|2022-03-29 16:55:10|47344.3|47324.3|47346.8|47326.8|47346.8|47326.8|47344.3|47324.3|1
1648572920000|2022-03-29 16:55:20|47348|47328|47351.6|47331.6|47351.6|47331.6|47348|47328|3
1648572930000|2022-03-29 16:55:30|47350.5|47330.5|47351.6|47331.6|47351.6|47331.6|47350.5|47330.5|9
1648572940000|2022-03-29 16:55:40|47352.8|47332.8|47353|47333|47355.5|47335.5|47351.6|47331.6|4
1648572950000|2022-03-29 16:55:50|47351.8|47331.8|47349.3|47329.3|47351.8|47331.8|47349.3|47329.3|3
1648572960000|2022-03-29 16:56:00|47346.9|47326.9|47340.5|47320.5|47346.9|47326.9|47339.3|47319.3|19
1648572970000|2022-03-29 16:56:10|47341.8|47321.8|47344.3|47324.3|47344.3|47324.3|47341.8|47321.8|4
1648572980000|2022-03-29 16:56:20|47343.1|47323.1|47339.3|47319.3|47343.1|47323.1|47339.3|47319.3|5
1648572990000|2022-03-29 16:56:30|47336.8|47316.8|47334.3|47314.3|47336.8|47316.8|47334.3|47314.3|5
1648573000000|2022-03-29 16:56:40|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|2
1648573010000|2022-03-29 16:56:50|47326.8|47306.8|47320.5|47300.5|47326.8|47306.8|47320.5|47300.5|10
1648573020000|2022-03-29 16:57:00|47316.9|47296.9|47320.5|47300.5|47320.5|47300.5|47309.3|47289.3|14
1648573030000|2022-03-29 16:57:10|47323|47303|47323|47303|47323|47303|47320.6|47300.6|4
1648573040000|2022-03-29 16:57:20|47321.8|47301.8|47321.8|47301.8|47324.3|47304.3|47321.8|47301.8|6
1648573050000|2022-03-29 16:57:30|47324.3|47304.3|47325.6|47305.6|47325.6|47305.6|47324.3|47304.3|2
1648573060000|2022-03-29 16:57:40|47328|47308|47328|47308|47328|47308|47328|47308|8
1648573070000|2022-03-29 16:57:50|47329.3|47309.3|47324.3|47304.3|47329.3|47309.3|47324.3|47304.3|32
1648573080000|2022-03-29 16:58:00|47323|47303|47316.8|47296.8|47323|47303|47309.3|47289.3|26
1648573090000|2022-03-29 16:58:10|47318|47298|47321.8|47301.8|47321.8|47301.8|47318|47298|8
1648573100000|2022-03-29 16:58:20|47320.6|47300.6|47320.5|47300.5|47321.8|47301.8|47318|47298|6
1648573110000|2022-03-29 16:58:30|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|3
1648573120000|2022-03-29 16:58:40|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|47320.5|47300.5|4
1648573130000|2022-03-29 16:58:50|47321.8|47301.8|47334.3|47314.3|47334.3|47314.3|47320.5|47300.5|8
1648573140000|2022-03-29 16:59:00|47340.5|47320.5|47314.3|47294.3|47344.3|47324.3|47314.3|47294.3|309
1648573150000|2022-03-29 16:59:10|47311.8|47291.8|47324.3|47304.3|47329.3|47309.3|47305.5|47285.5|131
1648573160000|2022-03-29 16:59:20|47325.5|47305.5|47329.3|47309.3|47329.3|47309.3|47324.3|47304.3|115
1648573170000|2022-03-29 16:59:30|47326.8|47306.8|47330.6|47310.6|47331.8|47311.8|47326.8|47306.8|128
1648573180000|2022-03-29 16:59:40|47331.8|47311.8|47338.1|47318.1|47338.1|47318.1|47331.8|47311.8|157
1648573190000|2022-03-29 16:59:50|47335.6|47315.6|47333.3|47313.3|47339.4|47319.4|47333.3|47313.3|196
1648573200000|2022-03-29 17:00:00|47332.1|47312.1|47306.9|47286.9|47332.1|47312.1|47304.4|47284.4|21
1648573210000|2022-03-29 17:00:10|47305.8|47285.8|47311.9|47291.9|47311.9|47291.9|47305.8|47285.8|49
1648573220000|2022-03-29 17:00:20|47310.8|47290.8|47309.4|47289.4|47310.8|47290.8|47309.4|47289.4|7
1648573230000|2022-03-29 17:00:30|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|5
1648573240000|2022-03-29 17:00:40|47309.4|47289.4|47300.8|47280.8|47309.4|47289.4|47300.8|47280.8|9
1648573250000|2022-03-29 17:00:50|47294.4|47274.4|47291.9|47271.9|47294.4|47274.4|47291.9|47271.9|4
1648573270000|2022-03-29 17:01:10|47294.4|47274.4|47291.9|47271.9|47294.4|47274.4|47291.9|47271.9|1
1648573280000|2022-03-29 17:01:20|47293.1|47273.1|47296.9|47276.9|47296.9|47276.9|47293.1|47273.1|1
1648573290000|2022-03-29 17:01:30|47294.4|47274.4|47296.9|47276.9|47296.9|47276.9|47294.4|47274.4|3
1648573310000|2022-03-29 17:01:50|47294.4|47274.4|47282.1|47262.1|47294.4|47274.4|47282.1|47262.1|9
1648573320000|2022-03-29 17:02:00|47279.6|47259.6|47261.9|47241.9|47279.6|47259.6|47261.9|47241.9|6
1648573330000|2022-03-29 17:02:10|47263.1|47243.1|47270.6|47250.6|47270.6|47250.6|47263.1|47243.1|3
1648573340000|2022-03-29 17:02:20|47271.9|47251.9|47266.9|47246.9|47273.1|47253.1|47261.9|47241.9|8
1648573350000|2022-03-29 17:02:30|47268.1|47248.1|47271.9|47251.9|47271.9|47251.9|47268.1|47248.1|2
1648573360000|2022-03-29 17:02:40|47275.8|47255.8|47266.9|47246.9|47276.9|47256.9|47266.9|47246.9|2
1648573380000|2022-03-29 17:03:00|47269.4|47249.4|47269.4|47249.4|47271.9|47251.9|47266.9|47246.9|1
1648573390000|2022-03-29 17:03:10|47268.3|47248.3|47270.8|47250.8|47270.8|47250.8|47268.3|47248.3|3
1648573400000|2022-03-29 17:03:20|47269.6|47249.6|47270.6|47250.6|47270.6|47250.6|47266.9|47246.9|0
1648573410000|2022-03-29 17:03:30|47271.9|47251.9|47270.6|47250.6|47273.3|47253.3|47266.9|47246.9|1
1648573420000|2022-03-29 17:03:40|47271.9|47251.9|47268.1|47248.1|47271.9|47251.9|47266.9|47246.9|0
1648573430000|2022-03-29 17:03:50|47268.3|47248.3|47265.8|47245.8|47268.3|47248.3|47265.8|47245.8|0
1648573440000|2022-03-29 17:04:00|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47258.3|47238.3|6
1648573450000|2022-03-29 17:04:10|47260.8|47240.8|47261.9|47241.9|47261.9|47241.9|47259.4|47239.4|2
1648573460000|2022-03-29 17:04:20|||||||||1
1648573470000|2022-03-29 17:04:30|||||||||1
1648573480000|2022-03-29 17:04:40|47264.4|47244.4|47275.6|47255.6|47275.6|47255.6|47264.4|47244.4|7
1648573490000|2022-03-29 17:04:50|47279.3|47259.3|47291.9|47271.9|47291.9|47271.9|47279.3|47259.3|9
1648573500000|2022-03-29 17:05:00|47293.1|47273.1|47291.9|47271.9|47294.4|47274.4|47291.9|47271.9|0
1648573510000|2022-03-29 17:05:10|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|47294.4|47274.4|2
1648573520000|2022-03-29 17:05:20|47296.9|47276.9|47305.6|47285.6|47305.6|47285.6|47296.9|47276.9|2
1648573530000|2022-03-29 17:05:30|47306.9|47286.9|47308.3|47288.3|47308.3|47288.3|47305.8|47285.8|3
1648573540000|2022-03-29 17:05:40|47304.4|47284.4|47301.9|47281.9|47304.4|47284.4|47301.9|47281.9|3
1648573550000|2022-03-29 17:05:50|47306.9|47286.9|47311.9|47291.9|47311.9|47291.9|47306.9|47286.9|1
1648573560000|2022-03-29 17:06:00|47314.4|47294.4|47316.9|47296.9|47318.3|47298.3|47314.4|47294.4|3
1648573570000|2022-03-29 17:06:10|47314.4|47294.4|47315.8|47295.8|47316.9|47296.9|47314.4|47294.4|1
1648573580000|2022-03-29 17:06:20|47314.4|47294.4|47315.8|47295.8|47315.8|47295.8|47314.4|47294.4|0
1648573590000|2022-03-29 17:06:30|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|0
1648573600000|2022-03-29 17:06:40|47315.6|47295.6|47321.9|47301.9|47321.9|47301.9|47315.6|47295.6|4
1648573610000|2022-03-29 17:06:50|47323.3|47303.3|47324.4|47304.4|47324.4|47304.4|47323.3|47303.3|0
1648573620000|2022-03-29 17:07:00|47325.6|47305.6|47324.4|47304.4|47326.9|47306.9|47324.4|47304.4|0
1648573630000|2022-03-29 17:07:10|||||||||1
1648573640000|2022-03-29 17:07:20|47326.9|47306.9|47331.9|47311.9|47331.9|47311.9|47326.9|47306.9|1
1648573650000|2022-03-29 17:07:30|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|47333.1|47313.1|4
1648573660000|2022-03-29 17:07:40|47333.3|47313.3|47336.9|47316.9|47336.9|47316.9|47333.3|47313.3|2
1648573670000|2022-03-29 17:07:50|47333.3|47313.3|47335.6|47315.6|47336.9|47316.9|47333.3|47313.3|2
1648573680000|2022-03-29 17:08:00|47336.9|47316.9|47333.3|47313.3|47336.9|47316.9|47333.3|47313.3|3
1648573690000|2022-03-29 17:08:10|47334.4|47314.4|47338.3|47318.3|47338.3|47318.3|47334.4|47314.4|4
1648573700000|2022-03-29 17:08:20|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|1
1648573710000|2022-03-29 17:08:30|47341.8|47321.8|47340.6|47320.6|47343|47323|47340.6|47320.6|2
1648573720000|2022-03-29 17:08:40|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|1
1648573730000|2022-03-29 17:08:50|47336.9|47316.9|47333.3|47313.3|47339.4|47319.4|47333.3|47313.3|2
1648573740000|2022-03-29 17:09:00|47334.4|47314.4|47335.6|47315.6|47335.6|47315.6|47332.1|47312.1|4
1648573750000|2022-03-29 17:09:10|47338.1|47318.1|47341.9|47321.9|47341.9|47321.9|47338.1|47318.1|0
1648573760000|2022-03-29 17:09:20|47343.1|47323.1|47343.3|47323.3|47344.4|47324.4|47343.1|47323.1|2
1648573770000|2022-03-29 17:09:30|47344.4|47324.4|47345.8|47325.8|47345.8|47325.8|47344.4|47324.4|1
1648573780000|2022-03-29 17:09:40|47344.4|47324.4|47345.8|47325.8|47346.9|47326.9|47344.4|47324.4|1
1648573790000|2022-03-29 17:09:50|47345.6|47325.6|47356.9|47336.9|47356.9|47336.9|47345.6|47325.6|4
1648573800000|2022-03-29 17:10:00|47353.3|47333.3|47354.4|47334.4|47354.4|47334.4|47353.3|47333.3|4
1648573810000|2022-03-29 17:10:10|47356.9|47336.9|47356.9|47336.9|47356.9|47336.9|47356.9|47336.9|2
1648573820000|2022-03-29 17:10:20|||||||||1
1648573830000|2022-03-29 17:10:30|47360.6|47340.6|47363.1|47343.1|47363.1|47343.1|47360.6|47340.6|4
1648573840000|2022-03-29 17:10:40|47366.9|47346.9|47366.9|47346.9|47366.9|47346.9|47366.9|47346.9|2
1648573850000|2022-03-29 17:10:50|47371.9|47351.9|47375.6|47355.6|47375.6|47355.6|47371.9|47351.9|4
1648573860000|2022-03-29 17:11:00|47374.4|47354.4|47373.3|47353.3|47374.4|47354.4|47373.3|47353.3|1
1648573880000|2022-03-29 17:11:20|47374.4|47354.4|47373.3|47353.3|47374.4|47354.4|47373.3|47353.3|0
1648573890000|2022-03-29 17:11:30|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47375.8|47355.8|5
1648573900000|2022-03-29 17:11:40|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|1
1648573910000|2022-03-29 17:11:50|47374.4|47354.4|47375.6|47355.6|47375.6|47355.6|47374.4|47354.4|1
1648573920000|2022-03-29 17:12:00|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|2
1648573930000|2022-03-29 17:12:10|||||||||5
1648573950000|2022-03-29 17:12:30|47375.8|47355.8|47373.3|47353.3|47375.8|47355.8|47373.3|47353.3|19
1648573960000|2022-03-29 17:12:40|47371.9|47351.9|47370.8|47350.8|47371.9|47351.9|47370.8|47350.8|1
1648573980000|2022-03-29 17:13:00|47373.3|47353.3|47372.1|47352.1|47373.3|47353.3|47369.6|47349.6|1
1648573990000|2022-03-29 17:13:10|47373.3|47353.3|47369.6|47349.6|47373.3|47353.3|47369.6|47349.6|3
1648574000000|2022-03-29 17:13:20|||||||||1
1648574020000|2022-03-29 17:13:40|47372.1|47352.1|47372.1|47352.1|47372.1|47352.1|47372.1|47352.1|2
1648574030000|2022-03-29 17:13:50|||||||||1
1648574040000|2022-03-29 17:14:00|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|47373.3|47353.3|3
1648574070000|2022-03-29 17:14:30|47374.4|47354.4|47391.9|47371.9|47391.9|47371.9|47374.4|47354.4|11
1648574080000|2022-03-29 17:14:40|47390.8|47370.8|47388.3|47368.3|47390.8|47370.8|47388.3|47368.3|1
1648574090000|2022-03-29 17:14:50|47391.9|47371.9|47391.9|47371.9|47391.9|47371.9|47390.8|47370.8|4
1648574100000|2022-03-29 17:15:00|47393.1|47373.1|47393.3|47373.3|47394.4|47374.4|47391.9|47371.9|2
1648574110000|2022-03-29 17:15:10|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|4
1648574130000|2022-03-29 17:15:30|47396.9|47376.9|47398.3|47378.3|47399.4|47379.4|47396.9|47376.9|1
1648574140000|2022-03-29 17:15:40|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|3
1648574150000|2022-03-29 17:15:50|47398.1|47378.1|47405.6|47385.6|47405.6|47385.6|47398.1|47378.1|8
1648574160000|2022-03-29 17:16:00|47404.4|47384.4|47389.4|47369.4|47404.4|47384.4|47389.4|47369.4|13
1648574170000|2022-03-29 17:16:10|47388.3|47368.3|47391.9|47371.9|47391.9|47371.9|47388.3|47368.3|0
1648574200000|2022-03-29 17:16:40|47395.6|47375.6|47395.6|47375.6|47395.6|47375.6|47395.6|47375.6|5
1648574210000|2022-03-29 17:16:50|47394.4|47374.4|47400.6|47380.6|47400.6|47380.6|47394.4|47374.4|3
1648574220000|2022-03-29 17:17:00|47399.4|47379.4|47392.1|47372.1|47399.4|47379.4|47390.9|47370.9|7
1648574230000|2022-03-29 17:17:10|47390.9|47370.9|47392.1|47372.1|47392.1|47372.1|47390.9|47370.9|0
1648574240000|2022-03-29 17:17:20|47390.9|47370.9|47389.6|47369.6|47392.1|47372.1|47389.6|47369.6|0
1648574260000|2022-03-29 17:17:40|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|47390.8|47370.8|1
1648574270000|2022-03-29 17:17:50|47389.6|47369.6|47388.3|47368.3|47389.6|47369.6|47385.8|47365.8|8
1648574280000|2022-03-29 17:18:00|47387.1|47367.1|47385.8|47365.8|47388.3|47368.3|47385.8|47365.8|5
1648574290000|2022-03-29 17:18:10|47388.3|47368.3|47386.9|47366.9|47388.3|47368.3|47386.9|47366.9|0
1648574310000|2022-03-29 17:18:30|47389.4|47369.4|47400.8|47380.8|47400.8|47380.8|47389.4|47369.4|4
1648574320000|2022-03-29 17:18:40|47399.4|47379.4|47400.8|47380.8|47400.8|47380.8|47399.4|47379.4|0
1648574330000|2022-03-29 17:18:50|47402.1|47382.1|47404.4|47384.4|47404.4|47384.4|47402.1|47382.1|1
1648574340000|2022-03-29 17:19:00|47405.6|47385.6|47406.9|47386.9|47406.9|47386.9|47405.6|47385.6|11
1648574350000|2022-03-29 17:19:10|47405.8|47385.8|47404.4|47384.4|47405.8|47385.8|47404.4|47384.4|0
1648574360000|2022-03-29 17:19:20|47406.9|47386.9|47403.3|47383.3|47406.9|47386.9|47403.3|47383.3|10
1648574370000|2022-03-29 17:19:30|47404.6|47384.6|47404.6|47384.6|47404.6|47384.6|47403.3|47383.3|0
1648574380000|2022-03-29 17:19:40|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|47405.8|47385.8|0
1648574390000|2022-03-29 17:19:50|47408.3|47388.3|47408.3|47388.3|47408.3|47388.3|47408.3|47388.3|4
1648574400000|2022-03-29 17:20:00|47409.4|47389.4|47409.4|47389.4|47411.9|47391.9|47409.4|47389.4|2
1648574410000|2022-03-29 17:20:10|47410.6|47390.6|47411.9|47391.9|47411.9|47391.9|47410.6|47390.6|0
1648574420000|2022-03-29 17:20:20|47410.8|47390.8|47411.9|47391.9|47411.9|47391.9|47408.3|47388.3|6
1648574430000|2022-03-29 17:20:30|47410.8|47390.8|47411.9|47391.9|47411.9|47391.9|47409.4|47389.4|1
1648574440000|2022-03-29 17:20:40|47413.3|47393.3|47415.8|47395.8|47415.8|47395.8|47413.3|47393.3|6
1648574450000|2022-03-29 17:20:50|47416.9|47396.9|47421.9|47401.9|47421.9|47401.9|47415.8|47395.8|1
1648574460000|2022-03-29 17:21:00|||||||||2
1648574470000|2022-03-29 17:21:10|47424.4|47404.4|47446.9|47426.9|47446.9|47426.9|47423.3|47403.3|22
1648574480000|2022-03-29 17:21:20|47448.1|47428.1|47446.9|47426.9|47448.1|47428.1|47446.9|47426.9|10
1648574490000|2022-03-29 17:21:30|||||||||1
1648574500000|2022-03-29 17:21:40|47445.8|47425.8|47444.4|47424.4|47445.8|47425.8|47444.4|47424.4|0
1648574510000|2022-03-29 17:21:50|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|7
1648574530000|2022-03-29 17:22:10|47444.4|47424.4|47444.4|47424.4|47444.4|47424.4|47444.4|47424.4|1
1648574540000|2022-03-29 17:22:20|47443.3|47423.3|47444.4|47424.4|47444.4|47424.4|47443.3|47423.3|2
1648574550000|2022-03-29 17:22:30|47448.3|47428.3|47455.8|47435.8|47455.8|47435.8|47448.3|47428.3|9
1648574560000|2022-03-29 17:22:40|47458.3|47438.3|47458.3|47438.3|47459.4|47439.4|47458.3|47438.3|5
1648574570000|2022-03-29 17:22:50|47459.4|47439.4|47458.3|47438.3|47459.4|47439.4|47458.3|47438.3|2
1648574580000|2022-03-29 17:23:00|47457.1|47437.1|47455.8|47435.8|47457.1|47437.1|47455.8|47435.8|4
1648574590000|2022-03-29 17:23:10|47456.9|47436.9|47458.1|47438.1|47458.1|47438.1|47456.9|47436.9|8
1648574600000|2022-03-29 17:23:20|47461.9|47441.9|47453.3|47433.3|47461.9|47441.9|47453.3|47433.3|8
1648574630000|2022-03-29 17:23:50|||||||||4
1648574640000|2022-03-29 17:24:00|47452.1|47432.1|47441.9|47421.9|47452.1|47432.1|47439.4|47419.4|15
1648574650000|2022-03-29 17:24:10|47443.3|47423.3|47443.3|47423.3|47445.8|47425.8|47443.3|47423.3|7
1648574660000|2022-03-29 17:24:20|47442.1|47422.1|47424.3|47404.3|47442.1|47422.1|47423.1|47403.1|6
1648574670000|2022-03-29 17:24:30|47425.6|47405.6|47428.1|47408.1|47428.1|47408.1|47425.6|47405.6|0
1648574680000|2022-03-29 17:24:40|47426.9|47406.9|47426.9|47406.9|47428.1|47408.1|47426.9|47406.9|3
1648574690000|2022-03-29 17:24:50|47428.1|47408.1|47428.1|47408.1|47428.1|47408.1|47428.1|47408.1|0
1648574700000|2022-03-29 17:25:00|47426.9|47406.9|47424.4|47404.4|47426.9|47406.9|47424.4|47404.4|2
1648574710000|2022-03-29 17:25:10|47423.3|47403.3|47423.3|47403.3|47423.3|47403.3|47423.3|47403.3|0
1648574720000|2022-03-29 17:25:20|47427.1|47407.1|47439.4|47419.4|47439.4|47419.4|47427.1|47407.1|5
1648574730000|2022-03-29 17:25:30|47441.9|47421.9|47443.1|47423.1|47443.1|47423.1|47441.9|47421.9|2
1648574740000|2022-03-29 17:25:40|47441.9|47421.9|47441.9|47421.9|47443.1|47423.1|47440.8|47420.8|11
1648574750000|2022-03-29 17:25:50|47440.8|47420.8|47439.4|47419.4|47440.8|47420.8|47439.4|47419.4|0
1648574760000|2022-03-29 17:26:00|47438.3|47418.3|47436.9|47416.9|47438.3|47418.3|47436.9|47416.9|0
1648574770000|2022-03-29 17:26:10|47439.4|47419.4|47435.8|47415.8|47439.4|47419.4|47435.8|47415.8|2
1648574790000|2022-03-29 17:26:30|||||||||2
1648574800000|2022-03-29 17:26:40|47436.9|47416.9|47436.9|47416.9|47436.9|47416.9|47435.8|47415.8|1
1648574810000|2022-03-29 17:26:50|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|47439.4|47419.4|4
1648574820000|2022-03-29 17:27:00|47441.9|47421.9|47441.9|47421.9|47443.1|47423.1|47441.9|47421.9|6
1648574830000|2022-03-29 17:27:10|47443.1|47423.1|47441.9|47421.9|47444.4|47424.4|47441.9|47421.9|0
1648574840000|2022-03-29 17:27:20|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|0
1648574850000|2022-03-29 17:27:30|47441.9|47421.9|47444.4|47424.4|47444.4|47424.4|47441.9|47421.9|3
1648574860000|2022-03-29 17:27:40|47445.6|47425.6|47444.4|47424.4|47445.6|47425.6|47441.9|47421.9|9
1648574880000|2022-03-29 17:28:00|47445.6|47425.6|47426.9|47406.9|47445.6|47425.6|47424.4|47404.4|11
1648574890000|2022-03-29 17:28:10|47425.8|47405.8|47424.4|47404.4|47425.8|47405.8|47424.4|47404.4|0
1648574900000|2022-03-29 17:28:20|47420.8|47400.8|47420.8|47400.8|47420.8|47400.8|47420.8|47400.8|0
1648574910000|2022-03-29 17:28:30|47419.6|47399.6|47423.3|47403.3|47423.3|47403.3|47419.6|47399.6|0
1648574920000|2022-03-29 17:28:40|47425.6|47405.6|47429.4|47409.4|47429.4|47409.4|47423.1|47403.1|12
1648574930000|2022-03-29 17:28:50|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|0
1648574950000|2022-03-29 17:29:10|47433.1|47413.1|47431.9|47411.9|47433.1|47413.1|47431.9|47411.9|2
1648574960000|2022-03-29 17:29:20|47433.1|47413.1|47434.4|47414.4|47434.4|47414.4|47433.1|47413.1|3
1648574970000|2022-03-29 17:29:30|47433.3|47413.3|47438.3|47418.3|47439.4|47419.4|47433.3|47413.3|5
1648574980000|2022-03-29 17:29:40|47437.1|47417.1|47435.8|47415.8|47437.1|47417.1|47435.8|47415.8|6
1648574990000|2022-03-29 17:29:50|47434.6|47414.6|47433.3|47413.3|47434.6|47414.6|47433.3|47413.3|3
1648575000000|2022-03-29 17:30:00|47427.1|47407.1|47421.9|47401.9|47427.1|47407.1|47408.3|47388.3|19
1648575010000|2022-03-29 17:30:10|47419.4|47399.4|47420.8|47400.8|47421.9|47401.9|47419.4|47399.4|1
1648575020000|2022-03-29 17:30:20|47419.6|47399.6|47418.3|47398.3|47420.8|47400.8|47418.3|47398.3|0
1648575030000|2022-03-29 17:30:30|47416.9|47396.9|47413.3|47393.3|47416.9|47396.9|47413.3|47393.3|0
1648575040000|2022-03-29 17:30:40|||||||||1
1648575050000|2022-03-29 17:30:50|||||||||1
1648575060000|2022-03-29 17:31:00|47412.1|47392.1|47408.3|47388.3|47412.1|47392.1|47408.3|47388.3|2
1648575070000|2022-03-29 17:31:10|47409.4|47389.4|47414.4|47394.4|47415.6|47395.6|47409.4|47389.4|2
1648575080000|2022-03-29 17:31:20|47413.3|47393.3|47414.4|47394.4|47414.4|47394.4|47411.9|47391.9|0
1648575090000|2022-03-29 17:31:30|47415.6|47395.6|47419.4|47399.4|47419.4|47399.4|47415.6|47395.6|1
1648575100000|2022-03-29 17:31:40|47420.6|47400.6|47421.9|47401.9|47423.1|47403.1|47420.6|47400.6|0
1648575110000|2022-03-29 17:31:50|47423.3|47403.3|47424.4|47404.4|47424.4|47404.4|47421.9|47401.9|0
1648575120000|2022-03-29 17:32:00|47423.3|47403.3|47426.9|47406.9|47426.9|47406.9|47421.9|47401.9|5
1648575130000|2022-03-29 17:32:10|47428.3|47408.3|47426.9|47406.9|47428.3|47408.3|47426.9|47406.9|0
1648575140000|2022-03-29 17:32:20|47428.3|47408.3|47436.9|47416.9|47441.9|47421.9|47428.3|47408.3|9
1648575150000|2022-03-29 17:32:30|47438.1|47418.1|47436.9|47416.9|47438.3|47418.3|47436.9|47416.9|2
1648575160000|2022-03-29 17:32:40|47441.9|47421.9|47449.6|47429.6|47449.6|47429.6|47441.9|47421.9|11
1648575170000|2022-03-29 17:32:50|47450.8|47430.8|47462.1|47442.1|47462.1|47442.1|47450.8|47430.8|10
1648575180000|2022-03-29 17:33:00|47461.9|47441.9|47465.8|47445.8|47469.4|47449.4|47461.9|47441.9|9
1648575190000|2022-03-29 17:33:10|47464.4|47444.4|47461.9|47441.9|47464.4|47444.4|47461.9|47441.9|2
1648575200000|2022-03-29 17:33:20|47463.1|47443.1|47461.9|47441.9|47464.4|47444.4|47461.9|47441.9|1
1648575210000|2022-03-29 17:33:30|47460.8|47440.8|47466.9|47446.9|47466.9|47446.9|47459.4|47439.4|7
1648575220000|2022-03-29 17:33:40|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|1
1648575230000|2022-03-29 17:33:50|47466.9|47446.9|47470.6|47450.6|47470.6|47450.6|47466.9|47446.9|2
1648575240000|2022-03-29 17:34:00|47471.9|47451.9|47469.4|47449.4|47471.9|47451.9|47468.1|47448.1|0
1648575250000|2022-03-29 17:34:10|47468.1|47448.1|47464.4|47444.4|47469.4|47449.4|47464.4|47444.4|2
1648575260000|2022-03-29 17:34:20|47463.3|47443.3|47460.8|47440.8|47464.4|47444.4|47460.8|47440.8|0
1648575270000|2022-03-29 17:34:30|47461.9|47441.9|47460.8|47440.8|47461.9|47441.9|47458.3|47438.3|0
1648575280000|2022-03-29 17:34:40|47461.9|47441.9|47461.9|47441.9|47461.9|47441.9|47460.8|47440.8|1
1648575290000|2022-03-29 17:34:50|47460.8|47440.8|47461.9|47441.9|47461.9|47441.9|47460.8|47440.8|0
1648575300000|2022-03-29 17:35:00|47460.6|47440.6|47460.8|47440.8|47464.4|47444.4|47458.3|47438.3|2
1648575310000|2022-03-29 17:35:10|47461.9|47441.9|47460.8|47440.8|47461.9|47441.9|47460.8|47440.8|0
1648575330000|2022-03-29 17:35:30|47459.4|47439.4|47459.4|47439.4|47460.8|47440.8|47459.4|47439.4|0
1648575340000|2022-03-29 17:35:40|47458.3|47438.3|47449.4|47429.4|47458.3|47438.3|47449.4|47429.4|11
1648575370000|2022-03-29 17:36:10|||||||||1
1648575380000|2022-03-29 17:36:20|47450.8|47430.8|47453.3|47433.3|47453.3|47433.3|47450.8|47430.8|4
1648575390000|2022-03-29 17:36:30|47454.4|47434.4|47459.6|47439.6|47459.6|47439.6|47454.4|47434.4|7
1648575400000|2022-03-29 17:36:40|47456.9|47436.9|47453.3|47433.3|47456.9|47436.9|47453.3|47433.3|4
1648575410000|2022-03-29 17:36:50|47445.9|47425.9|47436.9|47416.9|47445.9|47425.9|47436.9|47416.9|9
1648575420000|2022-03-29 17:37:00|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|2
1648575430000|2022-03-29 17:37:10|47448.3|47428.3|47449.6|47429.6|47449.6|47429.6|47448.3|47428.3|3
1648575440000|2022-03-29 17:37:20|47448.3|47428.3|47451.9|47431.9|47451.9|47431.9|47448.3|47428.3|3
1648575450000|2022-03-29 17:37:30|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|47451.9|47431.9|7
1648575460000|2022-03-29 17:37:40|47450.6|47430.6|47449.4|47429.4|47451.9|47431.9|47449.4|47429.4|4
1648575470000|2022-03-29 17:37:50|47451.9|47431.9|47457.1|47437.1|47457.1|47437.1|47451.9|47431.9|6
1648575480000|2022-03-29 17:38:00|47455.8|47435.8|47456.9|47436.9|47457.1|47437.1|47455.8|47435.8|2
1648575490000|2022-03-29 17:38:10|47458.3|47438.3|47451.9|47431.9|47458.3|47438.3|47451.9|47431.9|2
1648575500000|2022-03-29 17:38:20|||||||||1
1648575520000|2022-03-29 17:38:40|||||||||3
1648575530000|2022-03-29 17:38:50|47453.3|47433.3|47453.3|47433.3|47454.4|47434.4|47451.9|47431.9|2
1648575540000|2022-03-29 17:39:00|47455.8|47435.8|47456.9|47436.9|47456.9|47436.9|47451.9|47431.9|2
1648575550000|2022-03-29 17:39:10|47458.3|47438.3|47439.4|47419.4|47458.3|47438.3|47439.4|47419.4|8
1648575560000|2022-03-29 17:39:20|47447.1|47427.1|47449.4|47429.4|47449.4|47429.4|47447.1|47427.1|3
1648575570000|2022-03-29 17:39:30|47450.8|47430.8|47448.3|47428.3|47450.8|47430.8|47448.3|47428.3|3
1648575580000|2022-03-29 17:39:40|47449.4|47429.4|47451.9|47431.9|47455.8|47435.8|47449.4|47429.4|0
1648575590000|2022-03-29 17:39:50|47454.4|47434.4|47455.8|47435.8|47455.8|47435.8|47454.4|47434.4|4
1648575600000|2022-03-29 17:40:00|47456.9|47436.9|47451.9|47431.9|47456.9|47436.9|47451.9|47431.9|2
1648575620000|2022-03-29 17:40:20|47448.3|47428.3|47451.9|47431.9|47451.9|47431.9|47448.3|47428.3|6
1648575640000|2022-03-29 17:40:40|47450.8|47430.8|47446.9|47426.9|47450.8|47430.8|47446.9|47426.9|2
1648575650000|2022-03-29 17:40:50|47449.4|47429.4|47451.9|47431.9|47451.9|47431.9|47449.4|47429.4|1
1648575660000|2022-03-29 17:41:00|47450.8|47430.8|47449.4|47429.4|47450.8|47430.8|47449.4|47429.4|0
1648575670000|2022-03-29 17:41:10|47451.9|47431.9|47451.9|47431.9|47451.9|47431.9|47451.9|47431.9|3
1648575680000|2022-03-29 17:41:20|47448.3|47428.3|47446.9|47426.9|47448.3|47428.3|47446.9|47426.9|3
1648575690000|2022-03-29 17:41:30|||||||||2
1648575730000|2022-03-29 17:42:10|47448.1|47428.1|47446.9|47426.9|47448.1|47428.1|47446.9|47426.9|0
1648575740000|2022-03-29 17:42:20|47445.6|47425.6|47435.8|47415.8|47445.6|47425.6|47435.8|47415.8|3
1648575770000|2022-03-29 17:42:50|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|3
1648575840000|2022-03-29 17:44:00|47433.3|47413.3|47434.4|47414.4|47434.4|47414.4|47433.3|47413.3|0
1648575860000|2022-03-29 17:44:20|47435.6|47415.6|47436.9|47416.9|47436.9|47416.9|47435.6|47415.6|4
1648575870000|2022-03-29 17:44:30|47434.4|47414.4|47434.4|47414.4|47434.4|47414.4|47434.4|47414.4|0
1648575880000|2022-03-29 17:44:40|||||||||3
1648575890000|2022-03-29 17:44:50|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|2
1648575900000|2022-03-29 17:45:00|||||||||1
1648575910000|2022-03-29 17:45:10|47430.8|47410.8|47426.9|47406.9|47430.8|47410.8|47426.9|47406.9|5
1648575920000|2022-03-29 17:45:20|47425.6|47405.6|47425.6|47405.6|47426.9|47406.9|47425.6|47405.6|0
1648575930000|2022-03-29 17:45:30|47424.4|47404.4|47425.6|47405.6|47426.9|47406.9|47424.4|47404.4|2
1648575940000|2022-03-29 17:45:40|47426.9|47406.9|47425.6|47405.6|47426.9|47406.9|47425.6|47405.6|0
1648575950000|2022-03-29 17:45:50|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|47426.9|47406.9|0
1648575960000|2022-03-29 17:46:00|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|1
1648575970000|2022-03-29 17:46:10|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|47433.1|47413.1|0
1648575980000|2022-03-29 17:46:20|47434.4|47414.4|47433.3|47413.3|47434.4|47414.4|47433.3|47413.3|1
1648575990000|2022-03-29 17:46:30|47426.9|47406.9|47424.4|47404.4|47426.9|47406.9|47424.4|47404.4|2
1648576010000|2022-03-29 17:46:50|||||||||2
1648576020000|2022-03-29 17:47:00|47429.4|47409.4|47431.9|47411.9|47431.9|47411.9|47426.9|47406.9|1
1648576030000|2022-03-29 17:47:10|47429.4|47409.4|47424.4|47404.4|47431.9|47411.9|47424.4|47404.4|2
1648576040000|2022-03-29 17:47:20|47425.6|47405.6|47426.9|47406.9|47426.9|47406.9|47425.6|47405.6|4
1648576050000|2022-03-29 17:47:30|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|5
1648576060000|2022-03-29 17:47:40|47433.3|47413.3|47431.9|47411.9|47434.4|47414.4|47431.9|47411.9|2
1648576070000|2022-03-29 17:47:50|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47428.1|47408.1|2
1648576080000|2022-03-29 17:48:00|47430.6|47410.6|47431.9|47411.9|47433.1|47413.1|47430.6|47410.6|0
1648576090000|2022-03-29 17:48:10|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|9
1648576110000|2022-03-29 17:48:30|47427.1|47407.1|47424.4|47404.4|47427.1|47407.1|47424.4|47404.4|0
1648576130000|2022-03-29 17:48:50|47425.6|47405.6|47421.9|47401.9|47425.6|47405.6|47420.6|47400.6|0
1648576140000|2022-03-29 17:49:00|47424.4|47404.4|47426.9|47406.9|47426.9|47406.9|47424.4|47404.4|4
1648576150000|2022-03-29 17:49:10|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|2
1648576160000|2022-03-29 17:49:20|47428.1|47408.1|47425.8|47405.8|47428.1|47408.1|47425.8|47405.8|9
1648576170000|2022-03-29 17:49:30|47419.6|47399.6|47419.6|47399.6|47419.6|47399.6|47419.6|47399.6|5
1648576180000|2022-03-29 17:49:40|||||||||1
1648576190000|2022-03-29 17:49:50|47420.8|47400.8|47420.8|47400.8|47420.8|47400.8|47420.8|47400.8|5
1648576200000|2022-03-29 17:50:00|||||||||4
1648576210000|2022-03-29 17:50:10|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|3
1648576230000|2022-03-29 17:50:30|||||||||1
1648576240000|2022-03-29 17:50:40|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|6
1648576250000|2022-03-29 17:50:50|47415.8|47395.8|47414.4|47394.4|47415.8|47395.8|47414.4|47394.4|0
1648576260000|2022-03-29 17:51:00|47415.6|47395.6|47416.9|47396.9|47416.9|47396.9|47415.6|47395.6|15
1648576270000|2022-03-29 17:51:10|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47411.9|47391.9|6
1648576280000|2022-03-29 17:51:20|47415.6|47395.6|47415.6|47395.6|47415.6|47395.6|47415.6|47395.6|0
1648576290000|2022-03-29 17:51:30|47416.9|47396.9|47414.4|47394.4|47416.9|47396.9|47411.9|47391.9|1
1648576300000|2022-03-29 17:51:40|47413.3|47393.3|47411.9|47391.9|47413.3|47393.3|47411.9|47391.9|0
1648576330000|2022-03-29 17:52:10|47410.8|47390.8|47410.8|47390.8|47410.8|47390.8|47410.8|47390.8|0
1648576340000|2022-03-29 17:52:20|47411.9|47391.9|47411.9|47391.9|47413.1|47393.1|47409.4|47389.4|3
1648576350000|2022-03-29 17:52:30|47409.4|47389.4|47411.9|47391.9|47411.9|47391.9|47409.4|47389.4|2
1648576370000|2022-03-29 17:52:50|47406.9|47386.9|47411.9|47391.9|47411.9|47391.9|47406.9|47386.9|22
1648576380000|2022-03-29 17:53:00|47414.4|47394.4|47409.4|47389.4|47415.8|47395.8|47409.4|47389.4|17
1648576390000|2022-03-29 17:53:10|47408.1|47388.1|47406.9|47386.9|47408.1|47388.1|47405.6|47385.6|0
1648576400000|2022-03-29 17:53:20|47408.1|47388.1|47426.9|47406.9|47430.6|47410.6|47408.1|47388.1|13
1648576410000|2022-03-29 17:53:30|47425.6|47405.6|47429.4|47409.4|47431.9|47411.9|47425.6|47405.6|24
1648576420000|2022-03-29 17:53:40|47423.3|47403.3|47421.9|47401.9|47423.3|47403.3|47420.6|47400.6|24
1648576430000|2022-03-29 17:53:50|47420.6|47400.6|47421.9|47401.9|47421.9|47401.9|47420.6|47400.6|3
1648576440000|2022-03-29 17:54:00|47420.8|47400.8|47416.9|47396.9|47420.8|47400.8|47416.9|47396.9|0
1648576450000|2022-03-29 17:54:10|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|47414.4|47394.4|0
1648576470000|2022-03-29 17:54:30|47411.9|47391.9|47415.6|47395.6|47415.6|47395.6|47411.9|47391.9|0
1648576480000|2022-03-29 17:54:40|47413.3|47393.3|47411.9|47391.9|47413.3|47393.3|47411.9|47391.9|4
1648576490000|2022-03-29 17:54:50|||||||||1
1648576500000|2022-03-29 17:55:00|47413.3|47393.3|47421.9|47401.9|47423.3|47403.3|47413.3|47393.3|3
1648576510000|2022-03-29 17:55:10|47420.6|47400.6|47416.9|47396.9|47421.9|47401.9|47416.9|47396.9|0
1648576520000|2022-03-29 17:55:20|47419.4|47399.4|47421.9|47401.9|47421.9|47401.9|47419.4|47399.4|0
1648576530000|2022-03-29 17:55:30|47420.8|47400.8|47416.9|47396.9|47421.9|47401.9|47416.9|47396.9|1
1648576540000|2022-03-29 17:55:40|47418.1|47398.1|47421.9|47401.9|47421.9|47401.9|47418.1|47398.1|0
1648576550000|2022-03-29 17:55:50|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|0
1648576560000|2022-03-29 17:56:00|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|0
1648576580000|2022-03-29 17:56:20|47419.4|47399.4|47425.6|47405.6|47425.6|47405.6|47419.4|47399.4|3
1648576590000|2022-03-29 17:56:30|47426.9|47406.9|47426.9|47406.9|47429.4|47409.4|47426.9|47406.9|2
1648576610000|2022-03-29 17:56:50|47428.1|47408.1|47428.1|47408.1|47429.4|47409.4|47426.9|47406.9|1
1648576620000|2022-03-29 17:57:00|47429.4|47409.4|47431.9|47411.9|47431.9|47411.9|47429.4|47409.4|0
1648576630000|2022-03-29 17:57:10|47433.1|47413.1|47431.9|47411.9|47433.1|47413.1|47431.9|47411.9|5
1648576640000|2022-03-29 17:57:20|47430.8|47410.8|47430.6|47410.6|47431.9|47411.9|47429.4|47409.4|0
1648576650000|2022-03-29 17:57:30|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|47431.9|47411.9|1
1648576660000|2022-03-29 17:57:40|47433.1|47413.1|47443.3|47423.3|47443.3|47423.3|47433.1|47413.1|8
1648576670000|2022-03-29 17:57:50|47441.9|47421.9|47431.9|47411.9|47441.9|47421.9|47431.9|47411.9|0
1648576680000|2022-03-29 17:58:00|47429.4|47409.4|47428.1|47408.1|47430.6|47410.6|47428.1|47408.1|3
1648576690000|2022-03-29 17:58:10|47429.3|47409.3|47431.9|47411.9|47431.9|47411.9|47429.3|47409.3|0
1648576700000|2022-03-29 17:58:20|47430.6|47410.6|47431.9|47411.9|47431.9|47411.9|47430.6|47410.6|0
1648576720000|2022-03-29 17:58:40|47430.6|47410.6|47428.1|47408.1|47430.6|47410.6|47428.1|47408.1|1
1648576730000|2022-03-29 17:58:50|47424.4|47404.4|47426.9|47406.9|47426.9|47406.9|47424.4|47404.4|8
1648576740000|2022-03-29 17:59:00|47428.1|47408.1|47431.9|47411.9|47431.9|47411.9|47428.1|47408.1|1
1648576750000|2022-03-29 17:59:10|47430.8|47410.8|47429.4|47409.4|47430.8|47410.8|47429.4|47409.4|1
1648576760000|2022-03-29 17:59:20|47430.6|47410.6|47431.9|47411.9|47431.9|47411.9|47430.6|47410.6|2
1648576770000|2022-03-29 17:59:30|47434.4|47414.4|47434.4|47414.4|47434.4|47414.4|47434.4|47414.4|0
1648576780000|2022-03-29 17:59:40|47429.4|47409.4|47424.4|47404.4|47429.4|47409.4|47424.4|47404.4|1
1648576790000|2022-03-29 17:59:50|47426.9|47406.9|47423.1|47403.1|47427|47407|47422|47402|1
1648576800000|2022-03-29 18:00:00|47424.5|47404.5|47427|47407|47427|47407|47422|47402|0
1648576810000|2022-03-29 18:00:10|47423.1|47403.1|47424.5|47404.5|47424.5|47404.5|47423.1|47403.1|0
1648576820000|2022-03-29 18:00:20|47425.6|47405.6|47427|47407|47427|47407|47425.6|47405.6|0
1648576830000|2022-03-29 18:00:30|||||||||3
1648576840000|2022-03-29 18:00:40|47428.1|47408.1|47419.5|47399.5|47430.6|47410.6|47419.5|47399.5|5
1648576850000|2022-03-29 18:00:50|47417|47397|47419.5|47399.5|47419.5|47399.5|47417|47397|3
1648576860000|2022-03-29 18:01:00|47418.1|47398.1|47414.5|47394.5|47418.1|47398.1|47414.5|47394.5|2
1648576870000|2022-03-29 18:01:10|47415.6|47395.6|47415.6|47395.6|47415.6|47395.6|47415.6|47395.6|0
1648576880000|2022-03-29 18:01:20|47417|47397|47417|47397|47419.5|47399.5|47417|47397|0
1648576890000|2022-03-29 18:01:30|||||||||1
1648576900000|2022-03-29 18:01:40|47415.8|47395.8|47417|47397|47417|47397|47415.8|47395.8|0
1648576910000|2022-03-29 18:01:50|47414.5|47394.5|47417|47397|47419.5|47399.5|47414.5|47394.5|0
1648576920000|2022-03-29 18:02:00|47415.8|47395.8|47417|47397|47417|47397|47415.8|47395.8|1
1648576930000|2022-03-29 18:02:10|47414.5|47394.5|47414.5|47394.5|47414.5|47394.5|47414.5|47394.5|8
1648576940000|2022-03-29 18:02:20|47410.6|47390.6|47414.5|47394.5|47414.5|47394.5|47410.6|47390.6|11
1648576950000|2022-03-29 18:02:30|47413.3|47393.3|47414.5|47394.5|47414.5|47394.5|47412|47392|2
1648576960000|2022-03-29 18:02:40|47412|47392|47409.5|47389.5|47412|47392|47409.5|47389.5|23
1648576970000|2022-03-29 18:02:50|47408.3|47388.3|47407|47387|47409.5|47389.5|47407|47387|1
1648576980000|2022-03-29 18:03:00|47408.1|47388.1|47407|47387|47409.5|47389.5|47405.8|47385.8|4
1648576990000|2022-03-29 18:03:10|47408.1|47388.1|47407|47387|47408.1|47388.1|47404.5|47384.5|2
1648577000000|2022-03-29 18:03:20|47408.1|47388.1|47412|47392|47412|47392|47408.1|47388.1|15
1648577010000|2022-03-29 18:03:30|47413.3|47393.3|47412|47392|47414.5|47394.5|47412|47392|12
1648577030000|2022-03-29 18:03:50|47410.8|47390.8|47407|47387|47410.8|47390.8|47407|47387|1
1648577040000|2022-03-29 18:04:00|47404.5|47384.5|47403.1|47383.1|47404.5|47384.5|47402|47382|13
1648577050000|2022-03-29 18:04:10|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|47404.5|47384.5|2
1648577060000|2022-03-29 18:04:20|47407|47387|47409.5|47389.5|47409.5|47389.5|47407|47387|5
1648577070000|2022-03-29 18:04:30|47410.6|47390.6|47408.1|47388.1|47412|47392|47408.1|47388.1|3
1648577080000|2022-03-29 18:04:40|47407|47387|47404.5|47384.5|47407|47387|47404.5|47384.5|9
1648577090000|2022-03-29 18:04:50|47403.3|47383.3|47404.5|47384.5|47404.5|47384.5|47402|47382|8
1648577100000|2022-03-29 18:05:00|47405.6|47385.6|47408.1|47388.1|47408.1|47388.1|47405.6|47385.6|21
1648577110000|2022-03-29 18:05:10|47409.5|47389.5|47405.6|47385.6|47409.5|47389.5|47405.6|47385.6|2
1648577120000|2022-03-29 18:05:20|47405.8|47385.8|47404.5|47384.5|47407|47387|47402|47382|3
1648577130000|2022-03-29 18:05:30|47402|47382|47404.5|47384.5|47404.5|47384.5|47402|47382|4
1648577140000|2022-03-29 18:05:40|47407|47387|47404.5|47384.5|47407|47387|47404.5|47384.5|6
1648577150000|2022-03-29 18:05:50|47407|47387|47409.5|47389.5|47409.5|47389.5|47404.5|47384.5|5
1648577160000|2022-03-29 18:06:00|47408.3|47388.3|47412|47392|47414.5|47394.5|47407|47387|2
1648577170000|2022-03-29 18:06:10|47414.5|47394.5|47409.5|47389.5|47414.5|47394.5|47409.5|47389.5|0
1648577180000|2022-03-29 18:06:20|47412|47392|47412|47392|47412|47392|47412|47392|0
1648577190000|2022-03-29 18:06:30|47410.8|47390.8|47409.5|47389.5|47410.8|47390.8|47409.5|47389.5|1
1648577200000|2022-03-29 18:06:40|47412|47392|47412|47392|47412|47392|47412|47392|4
1648577210000|2022-03-29 18:06:50|47417|47397|47422|47402|47422|47402|47417|47397|7
1648577220000|2022-03-29 18:07:00|47424.5|47404.5|47422|47402|47424.5|47404.5|47422|47402|1
1648577230000|2022-03-29 18:07:10|47420.6|47400.6|47420.6|47400.6|47420.6|47400.6|47420.6|47400.6|2
1648577240000|2022-03-29 18:07:20|47419.5|47399.5|47417|47397|47419.5|47399.5|47417|47397|8
1648577250000|2022-03-29 18:07:30|47413.3|47393.3|47415.6|47395.6|47415.6|47395.6|47413.3|47393.3|11
1648577260000|2022-03-29 18:07:40|47416.8|47396.8|47421.8|47401.8|47421.8|47401.8|47416.8|47396.8|2
1648577270000|2022-03-29 18:07:50|47423.1|47403.1|47437|47417|47437|47417|47423.1|47403.1|8
1648577280000|2022-03-29 18:08:00|47434.5|47414.5|47433.3|47413.3|47434.5|47414.5|47433.3|47413.3|2
1648577290000|2022-03-29 18:08:10|47430.6|47410.6|47429.5|47409.5|47432|47412|47429.5|47409.5|1
1648577300000|2022-03-29 18:08:20|47428.1|47408.1|47425.6|47405.6|47428.1|47408.1|47424.5|47404.5|4
1648577310000|2022-03-29 18:08:30|47427|47407|47432|47412|47432|47412|47427|47407|1
1648577320000|2022-03-29 18:08:40|47430.8|47410.8|47432|47412|47432|47412|47429.5|47409.5|0
1648577330000|2022-03-29 18:08:50|47429.5|47409.5|47427|47407|47429.5|47409.5|47427|47407|8
1648577340000|2022-03-29 18:09:00|47428.3|47408.3|47427|47407|47428.3|47408.3|47427|47407|0
1648577350000|2022-03-29 18:09:10|47429.5|47409.5|47429.5|47409.5|47432|47412|47429.5|47409.5|0
1648577360000|2022-03-29 18:09:20|47430.6|47410.6|47432|47412|47432|47412|47430.6|47410.6|3
1648577370000|2022-03-29 18:09:30|47434.5|47414.5|47437|47417|47439.5|47419.5|47434.5|47414.5|5
1648577380000|2022-03-29 18:09:40|47434.5|47414.5|47435.6|47415.6|47435.6|47415.6|47433.1|47413.1|15
1648577390000|2022-03-29 18:09:50|||||||||1
1648577400000|2022-03-29 18:10:00|47436.8|47416.8|47440.6|47420.6|47440.6|47420.6|47435.6|47415.6|3
1648577410000|2022-03-29 18:10:10|47441.8|47421.8|47444.5|47424.5|47445.6|47425.6|47438.1|47418.1|12
1648577420000|2022-03-29 18:10:20|47442|47422|47440.6|47420.6|47443.1|47423.1|47440.6|47420.6|4
1648577430000|2022-03-29 18:10:30|47439.5|47419.5|47437|47417|47439.5|47419.5|47437|47417|6
1648577440000|2022-03-29 18:10:40|47435.8|47415.8|47432|47412|47435.8|47415.8|47432|47412|28
1648577450000|2022-03-29 18:10:50|47433.3|47413.3|47432|47412|47434.5|47414.5|47432|47412|0
1648577460000|2022-03-29 18:11:00|47430.6|47410.6|47430.6|47410.6|47432|47412|47430.6|47410.6|1
1648577470000|2022-03-29 18:11:10|47432|47412|47430.6|47410.6|47432|47412|47430.6|47410.6|1
1648577480000|2022-03-29 18:11:20|47427|47407|47424.5|47404.5|47427|47407|47424.5|47404.5|0
1648577500000|2022-03-29 18:11:40|||||||||1
1648577520000|2022-03-29 18:12:00|47425.6|47405.6|47427|47407|47429.5|47409.5|47425.6|47405.6|0
1648577540000|2022-03-29 18:12:20|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|47425.6|47405.6|1
1648577550000|2022-03-29 18:12:30|47426.8|47406.8|47429.5|47409.5|47429.5|47409.5|47426.8|47406.8|1
1648577580000|2022-03-29 18:13:00|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|47430.6|47410.6|1
1648577610000|2022-03-29 18:13:30|47428.3|47408.3|47427|47407|47429.5|47409.5|47427|47407|3
1648577620000|2022-03-29 18:13:40|47428.1|47408.1|47432|47412|47432|47412|47427|47407|1
1648577660000|2022-03-29 18:14:20|47433.1|47413.1|47438.1|47418.1|47438.1|47418.1|47433.1|47413.1|2
1648577670000|2022-03-29 18:14:30|47437|47417|47438.1|47418.1|47438.1|47418.1|47436.8|47416.8|8
1648577680000|2022-03-29 18:14:40|47439.5|47419.5|47432|47412|47439.5|47419.5|47432|47412|4
1648577690000|2022-03-29 18:14:50|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|0
1648577700000|2022-03-29 18:15:00|47429.6|47409.6|47428.3|47408.3|47429.6|47409.6|47428.3|47408.3|4
1648577710000|2022-03-29 18:15:10|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|2
1648577720000|2022-03-29 18:15:20|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|2
1648577730000|2022-03-29 18:15:30|47433.3|47413.3|47438.1|47418.1|47439.5|47419.5|47433.3|47413.3|3
1648577740000|2022-03-29 18:15:40|47439.5|47419.5|47442|47422|47442|47422|47438.1|47418.1|0
1648577750000|2022-03-29 18:15:50|47440.8|47420.8|47439.5|47419.5|47443.3|47423.3|47439.5|47419.5|1
1648577760000|2022-03-29 18:16:00|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|47435.8|47415.8|4
1648577770000|2022-03-29 18:16:10|47437|47417|47437|47417|47437|47417|47437|47417|0
1648577790000|2022-03-29 18:16:30|47436.8|47416.8|47435.6|47415.6|47436.8|47416.8|47435.6|47415.6|2
1648577800000|2022-03-29 18:16:40|47436.8|47416.8|47440.6|47420.6|47440.6|47420.6|47435.6|47415.6|0
1648577810000|2022-03-29 18:16:50|47443.1|47423.1|47443.1|47423.1|47445.6|47425.6|47443.1|47423.1|13
1648577820000|2022-03-29 18:17:00|47444.3|47424.3|47443.1|47423.1|47445.6|47425.6|47443.1|47423.1|6
1648577830000|2022-03-29 18:17:10|47444.5|47424.5|47439.5|47419.5|47444.5|47424.5|47439.5|47419.5|5
1648577840000|2022-03-29 18:17:20|47438.3|47418.3|47437|47417|47438.3|47418.3|47437|47417|2
1648577850000|2022-03-29 18:17:30|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|0
1648577860000|2022-03-29 18:17:40|||||||||1
1648577870000|2022-03-29 18:17:50|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|5
1648577880000|2022-03-29 18:18:00|47443.1|47423.1|47440.6|47420.6|47443.1|47423.1|47440.6|47420.6|0
1648577890000|2022-03-29 18:18:10|47439.3|47419.3|47438.1|47418.1|47439.3|47419.3|47437|47417|23
1648577900000|2022-03-29 18:18:20|47437|47417|47437|47417|47437|47417|47435.8|47415.8|4
1648577910000|2022-03-29 18:18:30|47435.8|47415.8|47437|47417|47437|47417|47435.8|47415.8|0
1648577920000|2022-03-29 18:18:40|47435.8|47415.8|47434.5|47414.5|47435.8|47415.8|47434.5|47414.5|1
1648577940000|2022-03-29 18:19:00|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|47435.6|47415.6|0
1648577950000|2022-03-29 18:19:10|47437|47417|47437|47417|47437|47417|47437|47417|0
1648577960000|2022-03-29 18:19:20|47438.1|47418.1|47444.5|47424.5|47444.5|47424.5|47438.1|47418.1|3
1648577970000|2022-03-29 18:19:30|47447|47427|47449.5|47429.5|47452|47432|47447|47427|11
1648577990000|2022-03-29 18:19:50|47448.3|47428.3|47443.3|47423.3|47448.3|47428.3|47443.3|47423.3|24
1648578000000|2022-03-29 18:20:00|47438.3|47418.3|47435.6|47415.6|47438.3|47418.3|47435.6|47415.6|7
1648578010000|2022-03-29 18:20:10|47437|47417|47440.6|47420.6|47440.6|47420.6|47437|47417|4
1648578020000|2022-03-29 18:20:20|47441.8|47421.8|47443.1|47423.1|47443.1|47423.1|47440.6|47420.6|5
1648578030000|2022-03-29 18:20:30|47444.5|47424.5|47440.6|47420.6|47444.5|47424.5|47440.6|47420.6|2
1648578040000|2022-03-29 18:20:40|47442|47422|47444.5|47424.5|47444.5|47424.5|47442|47422|4
1648578050000|2022-03-29 18:20:50|47443.3|47423.3|47443.1|47423.1|47447|47427|47442|47422|2
1648578060000|2022-03-29 18:21:00|||||||||1
1648578070000|2022-03-29 18:21:10|47442|47422|47437|47417|47442|47422|47437|47417|1
1648578080000|2022-03-29 18:21:20|||||||||1
1648578100000|2022-03-29 18:21:40|47434.5|47414.5|47432|47412|47434.5|47414.5|47432|47412|0
1648578110000|2022-03-29 18:21:50|47433.1|47413.1|47430.6|47410.6|47434.5|47414.5|47430.6|47410.6|1
1648578120000|2022-03-29 18:22:00|47429.5|47409.5|47427|47407|47429.5|47409.5|47427|47407|0
1648578130000|2022-03-29 18:22:10|47423.3|47403.3|47422|47402|47427|47407|47422|47402|0
1648578140000|2022-03-29 18:22:20|47423.3|47403.3|47422|47402|47423.3|47403.3|47422|47402|0
1648578150000|2022-03-29 18:22:30|47424.5|47404.5|47422|47402|47424.5|47404.5|47422|47402|1
1648578160000|2022-03-29 18:22:40|47424.5|47404.5|47424.5|47404.5|47424.5|47404.5|47424.5|47404.5|0
1648578170000|2022-03-29 18:22:50|||||||||4
1648578190000|2022-03-29 18:23:10|47427|47407|47428.3|47408.3|47428.3|47408.3|47427|47407|0
1648578200000|2022-03-29 18:23:20|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|0
1648578210000|2022-03-29 18:23:30|47428.3|47408.3|47428.3|47408.3|47429.6|47409.6|47428.3|47408.3|0
1648578230000|2022-03-29 18:23:50|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|1
1648578250000|2022-03-29 18:24:10|47432.1|47412.1|47432.1|47412.1|47432.1|47412.1|47432.1|47412.1|0
1648578280000|2022-03-29 18:24:40|47434.5|47414.5|47442|47422|47442|47422|47434.5|47414.5|5
1648578290000|2022-03-29 18:24:50|||||||||1
1648578320000|2022-03-29 18:25:20|47443.1|47423.1|47445.6|47425.6|47445.6|47425.6|47443.1|47423.1|5
1648578330000|2022-03-29 18:25:30|47448.1|47428.1|47450.6|47430.6|47450.6|47430.6|47448.1|47428.1|0
1648578340000|2022-03-29 18:25:40|47452|47432|47454.5|47434.5|47454.5|47434.5|47452|47432|28
1648578350000|2022-03-29 18:25:50|||||||||4
1648578360000|2022-03-29 18:26:00|47453.3|47433.3|47449.5|47429.5|47453.3|47433.3|47449.5|47429.5|2
1648578370000|2022-03-29 18:26:10|47448.3|47428.3|47444.5|47424.5|47448.3|47428.3|47444.5|47424.5|2
1648578380000|2022-03-29 18:26:20|47449.5|47429.5|47449.5|47429.5|47449.5|47429.5|47449.5|47429.5|2
1648578390000|2022-03-29 18:26:30|||||||||2
1648578400000|2022-03-29 18:26:40|47450.8|47430.8|47453.3|47433.3|47453.3|47433.3|47449.5|47429.5|2
1648578410000|2022-03-29 18:26:50|47455.6|47435.6|47454.5|47434.5|47455.6|47435.6|47454.5|47434.5|16
1648578430000|2022-03-29 18:27:10|47455.8|47435.8|47458.3|47438.3|47458.3|47438.3|47454.5|47434.5|7
1648578440000|2022-03-29 18:27:20|47457|47437|47454.5|47434.5|47457|47437|47454.5|47434.5|6
1648578450000|2022-03-29 18:27:30|47453.3|47433.3|47454.5|47434.5|47454.5|47434.5|47453.3|47433.3|3
1648578460000|2022-03-29 18:27:40|47452|47432|47444.5|47424.5|47453.3|47433.3|47444.5|47424.5|42
1648578470000|2022-03-29 18:27:50|||||||||3
1648578480000|2022-03-29 18:28:00|47445.6|47425.6|47445.6|47425.6|47448.1|47428.1|47445.6|47425.6|3
1648578490000|2022-03-29 18:28:10|47446.8|47426.8|47448|47428|47448.1|47428.1|47445.6|47425.6|1
1648578500000|2022-03-29 18:28:20|47448.1|47428.1|47449.5|47429.5|47450.6|47430.6|47446.8|47426.8|0
1648578510000|2022-03-29 18:28:30|47450.6|47430.6|47453.1|47433.1|47454.5|47434.5|47450.6|47430.6|1
1648578520000|2022-03-29 18:28:40|47453.3|47433.3|47449.5|47429.5|47453.3|47433.3|47449.5|47429.5|5
1648578530000|2022-03-29 18:28:50|47450.6|47430.6|47450.6|47430.6|47452|47432|47450.6|47430.6|35
1648578540000|2022-03-29 18:29:00|47450.8|47430.8|47449.5|47429.5|47450.8|47430.8|47449.5|47429.5|3
1648578550000|2022-03-29 18:29:10|47450.8|47430.8|47449.5|47429.5|47450.8|47430.8|47449.5|47429.5|0
1648578560000|2022-03-29 18:29:20|47450.8|47430.8|47460.6|47440.6|47460.6|47440.6|47450.8|47430.8|34
1648578570000|2022-03-29 18:29:30|47462|47442|47460.8|47440.8|47462|47442|47460.8|47440.8|6
1648578580000|2022-03-29 18:29:40|47459.6|47439.6|47457|47437|47459.6|47439.6|47455.8|47435.8|4
1648578590000|2022-03-29 18:29:50|47458.3|47438.3|47454.5|47434.5|47458.3|47438.3|47454.5|47434.5|4
1648578600000|2022-03-29 18:30:00|47457|47437|47457|47437|47457|47437|47455.8|47435.8|2
1648578610000|2022-03-29 18:30:10|47454.5|47434.5|47458.3|47438.3|47458.3|47438.3|47454.5|47434.5|0
1648578620000|2022-03-29 18:30:20|||||||||46
1648578630000|2022-03-29 18:30:30|47457|47437|47457|47437|47459.5|47439.5|47457|47437|7
1648578640000|2022-03-29 18:30:40|47455.6|47435.6|47459.5|47439.5|47459.5|47439.5|47455.6|47435.6|15
1648578650000|2022-03-29 18:30:50|47462|47442|47460.6|47440.6|47462|47442|47460.6|47440.6|2
1648578660000|2022-03-29 18:31:00|47459.5|47439.5|47458.3|47438.3|47459.5|47439.5|47458.3|47438.3|2
1648578670000|2022-03-29 18:31:10|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|2
1648578680000|2022-03-29 18:31:20|||||||||8
1648578690000|2022-03-29 18:31:30|47458.3|47438.3|47454.5|47434.5|47458.3|47438.3|47454.5|47434.5|12
1648578700000|2022-03-29 18:31:40|47457|47437|47458.3|47438.3|47459.5|47439.5|47452|47432|7
1648578710000|2022-03-29 18:31:50|47459.5|47439.5|47460.6|47440.6|47460.6|47440.6|47458.3|47438.3|0
1648578720000|2022-03-29 18:32:00|47462|47442|47462|47442|47464.5|47444.5|47462|47442|0
1648578730000|2022-03-29 18:32:10|47463.1|47443.1|47469.5|47449.5|47469.5|47449.5|47463.1|47443.1|3
1648578740000|2022-03-29 18:32:20|47472|47452|47472|47452|47472|47452|47472|47452|3
1648578760000|2022-03-29 18:32:40|47473.1|47453.1|47474.5|47454.5|47474.5|47454.5|47472|47452|1
1648578780000|2022-03-29 18:33:00|47473.3|47453.3|47474.5|47454.5|47474.5|47454.5|47472|47452|0
1648578800000|2022-03-29 18:33:20|47477|47457|47477|47457|47477|47457|47477|47457|0
1648578840000|2022-03-29 18:34:00|47478.3|47458.3|47479.5|47459.5|47479.5|47459.5|47478.3|47458.3|8
1648578850000|2022-03-29 18:34:10|47478.1|47458.1|47478.1|47458.1|47479.5|47459.5|47478.1|47458.1|4
1648578860000|2022-03-29 18:34:20|47479.5|47459.5|47478.3|47458.3|47479.5|47459.5|47477|47457|0
1648578870000|2022-03-29 18:34:30|47479.5|47459.5|47479.5|47459.5|47479.5|47459.5|47479.5|47459.5|0
1648578880000|2022-03-29 18:34:40|47477|47457|47479.5|47459.5|47479.5|47459.5|47477|47457|0
1648578890000|2022-03-29 18:34:50|47480.8|47460.8|47480.8|47460.8|47480.8|47460.8|47480.8|47460.8|1
1648578900000|2022-03-29 18:35:00|47480.6|47460.6|47484.5|47464.5|47484.5|47464.5|47480.6|47460.6|0
1648578930000|2022-03-29 18:35:30|47483.3|47463.3|47483.3|47463.3|47484.5|47464.5|47480.8|47460.8|3
1648578940000|2022-03-29 18:35:40|47482|47462|47482|47462|47482|47462|47482|47462|0
1648578950000|2022-03-29 18:35:50|47483.3|47463.3|47479.5|47459.5|47483.3|47463.3|47479.5|47459.5|1
1648578960000|2022-03-29 18:36:00|47478.3|47458.3|47479.5|47459.5|47480.8|47460.8|47478.3|47458.3|0
1648578970000|2022-03-29 18:36:10|47478.3|47458.3|47479.5|47459.5|47479.5|47459.5|47478.3|47458.3|0
1648578990000|2022-03-29 18:36:30|||||||||75
1648579010000|2022-03-29 18:36:50|47482|47462|47482|47462|47482|47462|47482|47462|3
1648579020000|2022-03-29 18:37:00|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|5
1648579030000|2022-03-29 18:37:10|||||||||2
1648579040000|2022-03-29 18:37:20|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|6
1648579060000|2022-03-29 18:37:40|47485.8|47465.8|47485.8|47465.8|47485.8|47465.8|47484.5|47464.5|5
1648579080000|2022-03-29 18:38:00|47484.5|47464.5|47483.1|47463.1|47484.5|47464.5|47483.1|47463.1|5
1648579090000|2022-03-29 18:38:10|47481.8|47461.8|47483.1|47463.1|47484.5|47464.5|47481.8|47461.8|0
1648579120000|2022-03-29 18:38:40|||||||||4
1648579130000|2022-03-29 18:38:50|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|47478.1|47458.1|0
1648579140000|2022-03-29 18:39:00|47479.3|47459.3|47483.1|47463.1|47483.1|47463.1|47478.1|47458.1|1
1648579160000|2022-03-29 18:39:20|47484.3|47464.3|47486.8|47466.8|47486.8|47466.8|47484.3|47464.3|0
1648579170000|2022-03-29 18:39:30|47484.3|47464.3|47484.3|47464.3|47484.3|47464.3|47484.3|47464.3|1
1648579180000|2022-03-29 18:39:40|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|4
1648579200000|2022-03-29 18:40:00|47482|47462|47483.1|47463.1|47483.1|47463.1|47482|47462|2
1648579210000|2022-03-29 18:40:10|47484.3|47464.3|47483.1|47463.1|47486.8|47466.8|47483.1|47463.1|3
1648579220000|2022-03-29 18:40:20|||||||||4
1648579230000|2022-03-29 18:40:30|47484.5|47464.5|47483.1|47463.1|47485.8|47465.8|47483.1|47463.1|7
1648579240000|2022-03-29 18:40:40|47482|47462|47484.3|47464.3|47484.3|47464.3|47482|47462|13
1648579250000|2022-03-29 18:40:50|47486.8|47466.8|47485.6|47465.6|47486.8|47466.8|47484.3|47464.3|2
1648579260000|2022-03-29 18:41:00|47486.8|47466.8|47483.1|47463.1|47487|47467|47483.1|47463.1|4
1648579270000|2022-03-29 18:41:10|47480.6|47460.6|47483.1|47463.1|47483.1|47463.1|47480.6|47460.6|23
1648579280000|2022-03-29 18:41:20|47486.8|47466.8|47488.1|47468.1|47488.1|47468.1|47486.8|47466.8|10
1648579290000|2022-03-29 18:41:30|47489.5|47469.5|47493|47473|47493|47473|47489.5|47469.5|9
1648579300000|2022-03-29 18:41:40|47491.8|47471.8|47491.8|47471.8|47491.8|47471.8|47491.8|47471.8|1
1648579310000|2022-03-29 18:41:50|47493|47473|47493|47473|47493|47473|47493|47473|3
1648579320000|2022-03-29 18:42:00|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|47494.1|47474.1|4
1648579330000|2022-03-29 18:42:10|47496.8|47476.8|47496.8|47476.8|47496.8|47476.8|47495.6|47475.6|5
1648579380000|2022-03-29 18:43:00|||||||||1
1648579390000|2022-03-29 18:43:10|||||||||1
1648579400000|2022-03-29 18:43:20|47498|47478|47498|47478|47498|47478|47498|47478|3
1648579410000|2022-03-29 18:43:30|47499.3|47479.3|47499.3|47479.3|47499.3|47479.3|47499.3|47479.3|1
1648579420000|2022-03-29 18:43:40|||||||||2
1648579440000|2022-03-29 18:44:00|||||||||1
1648579450000|2022-03-29 18:44:10|47496.8|47476.8|47496.8|47476.8|47496.8|47476.8|47496.8|47476.8|8
1648579460000|2022-03-29 18:44:20|47495.6|47475.6|47494.3|47474.3|47495.6|47475.6|47494.3|47474.3|1
1648579470000|2022-03-29 18:44:30|47491.8|47471.8|47488.1|47468.1|47491.8|47471.8|47488.1|47468.1|9
1648579510000|2022-03-29 18:45:10|||||||||1
1648579530000|2022-03-29 18:45:30|||||||||3
1648579540000|2022-03-29 18:45:40|47487|47467|47488.1|47468.1|47488.1|47468.1|47487|47467|0
1648579560000|2022-03-29 18:46:00|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|0
1648579570000|2022-03-29 18:46:10|47484.5|47464.5|47483.1|47463.1|47485.6|47465.6|47483.1|47463.1|0
1648579580000|2022-03-29 18:46:20|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|47485.6|47465.6|0
1648579590000|2022-03-29 18:46:30|47484.5|47464.5|47483.1|47463.1|47484.5|47464.5|47483.1|47463.1|0
1648579600000|2022-03-29 18:46:40|47484.3|47464.3|47485.6|47465.6|47485.6|47465.6|47484.3|47464.3|0
1648579610000|2022-03-29 18:46:50|47484.5|47464.5|47483.1|47463.1|47484.5|47464.5|47483.1|47463.1|1
1648579620000|2022-03-29 18:47:00|47484.3|47464.3|47485.6|47465.6|47485.6|47465.6|47483.1|47463.1|0
1648579630000|2022-03-29 18:47:10|||||||||2
1648579640000|2022-03-29 18:47:20|47484.5|47464.5|47485.6|47465.6|47485.6|47465.6|47484.3|47464.3|0
1648579660000|2022-03-29 18:47:40|47486.8|47466.8|47484.5|47464.5|47488.1|47468.1|47484.3|47464.3|6
1648579670000|2022-03-29 18:47:50|47484.3|47464.3|47488.1|47468.1|47488.1|47468.1|47483.1|47463.1|1
1648579680000|2022-03-29 18:48:00|47487|47467|47485.6|47465.6|47487|47467|47485.6|47465.6|1
1648579690000|2022-03-29 18:48:10|47483.1|47463.1|47483.1|47463.1|47484.5|47464.5|47483.1|47463.1|0
1648579700000|2022-03-29 18:48:20|||||||||3
1648579710000|2022-03-29 18:48:30|47482|47462|47480.6|47460.6|47482|47462|47480.6|47460.6|2
1648579730000|2022-03-29 18:48:50|47481.8|47461.8|47483.1|47463.1|47483.1|47463.1|47481.8|47461.8|5
1648579750000|2022-03-29 18:49:10|47484.3|47464.3|47484.5|47464.5|47488|47468|47484.3|47464.3|1
1648579760000|2022-03-29 18:49:20|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|1
1648579770000|2022-03-29 18:49:30|47480.6|47460.6|47481.8|47461.8|47481.8|47461.8|47480.6|47460.6|0
1648579780000|2022-03-29 18:49:40|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|0
1648579790000|2022-03-29 18:49:50|47481.8|47461.8|47480.6|47460.6|47483.1|47463.1|47480.6|47460.6|0
1648579800000|2022-03-29 18:50:00|47481.8|47461.8|47481.8|47461.8|47481.8|47461.8|47481.8|47461.8|2
1648579810000|2022-03-29 18:50:10|47483.1|47463.1|47479.3|47459.3|47483.1|47463.1|47479.3|47459.3|0
1648579830000|2022-03-29 18:50:30|47478.1|47458.1|47479.3|47459.3|47479.3|47459.3|47478.1|47458.1|2
1648579840000|2022-03-29 18:50:40|||||||||1
1648579850000|2022-03-29 18:50:50|47478.1|47458.1|47478.1|47458.1|47479.3|47459.3|47478.1|47458.1|0
1648579860000|2022-03-29 18:51:00|47479.3|47459.3|47469.3|47449.3|47479.3|47459.3|47469.3|47449.3|2
1648579870000|2022-03-29 18:51:10|47471.8|47451.8|47470.5|47450.5|47471.8|47451.8|47470.5|47450.5|0
1648579880000|2022-03-29 18:51:20|47469.3|47449.3|47470.6|47450.6|47470.6|47450.6|47469.3|47449.3|0
1648579890000|2022-03-29 18:51:30|||||||||2
1648579900000|2022-03-29 18:51:40|47465.6|47445.6|47465.6|47445.6|47465.6|47445.6|47465.6|47445.6|2
1648579910000|2022-03-29 18:51:50|||||||||1
1648579920000|2022-03-29 18:52:00|||||||||2
1648579930000|2022-03-29 18:52:10|47468.1|47448.1|47465.6|47445.6|47468.1|47448.1|47465.6|47445.6|0
1648579940000|2022-03-29 18:52:20|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|1
1648579960000|2022-03-29 18:52:40|47471.8|47451.8|47471.8|47451.8|47471.8|47451.8|47471.8|47451.8|1
1648580040000|2022-03-29 18:54:00|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|6
1648580050000|2022-03-29 18:54:10|47471.8|47451.8|47469.5|47449.5|47471.8|47451.8|47469.5|47449.5|0
1648580060000|2022-03-29 18:54:20|47470.6|47450.6|47468.1|47448.1|47470.6|47450.6|47468.1|47448.1|10
1648580070000|2022-03-29 18:54:30|47473|47453|47475.5|47455.5|47475.5|47455.5|47473|47453|2
1648580080000|2022-03-29 18:54:40|47476.8|47456.8|47479.3|47459.3|47479.3|47459.3|47475.5|47455.5|6
1648580090000|2022-03-29 18:54:50|47477|47457|47475.6|47455.6|47477|47457|47475.6|47455.6|1
1648580100000|2022-03-29 18:55:00|||||||||1
1648580110000|2022-03-29 18:55:10|47473.1|47453.1|47472|47452|47473.1|47453.1|47470.6|47450.6|4
1648580120000|2022-03-29 18:55:20|47470.6|47450.6|47470.6|47450.6|47473.1|47453.1|47470.6|47450.6|6
1648580130000|2022-03-29 18:55:30|47471.8|47451.8|47475.6|47455.6|47475.6|47455.6|47471.8|47451.8|9
1648580140000|2022-03-29 18:55:40|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|18
1648580150000|2022-03-29 18:55:50|47472|47452|47470.6|47450.6|47472|47452|47470.6|47450.6|2
1648580160000|2022-03-29 18:56:00|47468.1|47448.1|47473.1|47453.1|47473.1|47453.1|47468.1|47448.1|12
1648580170000|2022-03-29 18:56:10|47470.6|47450.6|47471.8|47451.8|47471.8|47451.8|47470.6|47450.6|1
1648580180000|2022-03-29 18:56:20|47470.6|47450.6|47471.8|47451.8|47471.8|47451.8|47470.6|47450.6|1
1648580190000|2022-03-29 18:56:30|47469.3|47449.3|47471.8|47451.8|47471.8|47451.8|47469.3|47449.3|5
1648580200000|2022-03-29 18:56:40|47473|47453|47474.1|47454.1|47474.1|47454.1|47473|47453|13
1648580210000|2022-03-29 18:56:50|47475.5|47455.5|47483|47463|47484.3|47464.3|47475.5|47455.5|5
1648580220000|2022-03-29 18:57:00|47484.3|47464.3|47488.1|47468.1|47488.1|47468.1|47484.3|47464.3|4
1648580230000|2022-03-29 18:57:10|47483.1|47463.1|47481.8|47461.8|47483.1|47463.1|47481.8|47461.8|8
1648580250000|2022-03-29 18:57:30|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|10
1648580260000|2022-03-29 18:57:40|47475.6|47455.6|47475.6|47455.6|47475.6|47455.6|47475.6|47455.6|0
1648580270000|2022-03-29 18:57:50|47476.8|47456.8|47473.1|47453.1|47478.1|47458.1|47473.1|47453.1|7
1648580300000|2022-03-29 18:58:20|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|47470.6|47450.6|0
1648580310000|2022-03-29 18:58:30|47469.5|47449.5|47469.3|47449.3|47469.5|47449.5|47469.3|47449.3|0
1648580330000|2022-03-29 18:58:50|47466.8|47446.8|47468.1|47448.1|47468.1|47448.1|47466.8|47446.8|2
1648580340000|2022-03-29 18:59:00|47469.3|47449.3|47469.3|47449.3|47469.3|47449.3|47469.3|47449.3|1
1648580350000|2022-03-29 18:59:10|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|0
1648580360000|2022-03-29 18:59:20|47469.3|47449.3|47470.6|47450.6|47470.6|47450.6|47469.3|47449.3|1
1648580370000|2022-03-29 18:59:30|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|0
1648580380000|2022-03-29 18:59:40|||||||||2
1648580390000|2022-03-29 18:59:50|47479.3|47459.3|47480.6|47460.6|47481.8|47461.8|47479.3|47459.3|23
1648580400000|2022-03-29 19:00:00|47481.8|47461.8|47484.3|47464.3|47484.3|47464.3|47481.8|47461.8|4
1648580410000|2022-03-29 19:00:10|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|47483.1|47463.1|3
1648580420000|2022-03-29 19:00:20|47480.6|47460.6|47475.6|47455.6|47480.6|47460.6|47475.6|47455.6|1
1648580430000|2022-03-29 19:00:30|47476.8|47456.8|47475.6|47455.6|47478.1|47458.1|47475.6|47455.6|0
1648580440000|2022-03-29 19:00:40|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|0
1648580450000|2022-03-29 19:00:50|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|47480.6|47460.6|0
1648580460000|2022-03-29 19:01:00|47478.1|47458.1|47484.3|47464.3|47484.3|47464.3|47478.1|47458.1|6
1648580480000|2022-03-29 19:01:20|47485.5|47465.5|47488|47468|47488|47468|47485.5|47465.5|2
1648580490000|2022-03-29 19:01:30|47489.2|47469.2|47491.8|47471.8|47491.8|47471.8|47489.2|47469.2|2
1648580500000|2022-03-29 19:01:40|47490.5|47470.5|47491.8|47471.8|47491.8|47471.8|47489.3|47469.3|1
1648580510000|2022-03-29 19:01:50|47489.3|47469.3|47493|47473|47493|47473|47489.3|47469.3|0
1648580520000|2022-03-29 19:02:00|47494.2|47474.2|47493|47473|47494.2|47474.2|47493|47473|6
1648580530000|2022-03-29 19:02:10|47494.2|47474.2|47496.7|47476.7|47496.7|47476.7|47494.2|47474.2|0
1648580540000|2022-03-29 19:02:20|47495.5|47475.5|47493|47473|47495.5|47475.5|47493|47473|3
1648580550000|2022-03-29 19:02:30|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|47495.5|47475.5|15
1648580560000|2022-03-29 19:02:40|47498|47478|47495.5|47475.5|47498|47478|47495.5|47475.5|2
1648580570000|2022-03-29 19:02:50|47496.7|47476.7|47498|47478|47498|47478|47495.5|47475.5|0
1648580580000|2022-03-29 19:03:00|47500.5|47480.5|47510.5|47490.5|47510.5|47490.5|47500.5|47480.5|21
1648580590000|2022-03-29 19:03:10|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|2
1648580600000|2022-03-29 19:03:20|47513|47493|47513|47493|47513|47493|47511.8|47491.8|4
1648580610000|2022-03-29 19:03:30|47514.3|47494.3|47514.3|47494.3|47514.3|47494.3|47511.8|47491.8|108
1648580620000|2022-03-29 19:03:40|47511.8|47491.8|47511.8|47491.8|47514.3|47494.3|47511.8|47491.8|1
1648580640000|2022-03-29 19:04:00|||||||||3
1648580650000|2022-03-29 19:04:10|47513.1|47493.1|47513|47493|47515.5|47495.5|47513|47493|2
1648580670000|2022-03-29 19:04:30|||||||||3
1648580680000|2022-03-29 19:04:40|47511.7|47491.7|47514.2|47494.2|47514.2|47494.2|47511.7|47491.7|0
1648580690000|2022-03-29 19:04:50|47513|47493|47513|47493|47514.2|47494.2|47513|47493|0
1648580700000|2022-03-29 19:05:00|47514.2|47494.2|47515.5|47495.5|47515.5|47495.5|47513|47493|3
1648580710000|2022-03-29 19:05:10|47514.3|47494.3|47513|47493|47515.5|47495.5|47513|47493|1
1648580730000|2022-03-29 19:05:30|47511.8|47491.8|47513|47493|47513|47493|47510.5|47490.5|0
1648580740000|2022-03-29 19:05:40|47515.5|47495.5|47522.8|47502.8|47522.8|47502.8|47515.5|47495.5|28
1648580750000|2022-03-29 19:05:50|||||||||4
1648580760000|2022-03-29 19:06:00|||||||||1
1648580770000|2022-03-29 19:06:10|47520.5|47500.5|47515.5|47495.5|47520.5|47500.5|47515.5|47495.5|8
1648580780000|2022-03-29 19:06:20|47516.8|47496.8|47520.5|47500.5|47520.5|47500.5|47515.5|47495.5|5
1648580810000|2022-03-29 19:06:50|||||||||1
1648580820000|2022-03-29 19:07:00|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|2
1648580830000|2022-03-29 19:07:10|47522.8|47502.8|47524.2|47504.2|47524.2|47504.2|47522.8|47502.8|3
1648580840000|2022-03-29 19:07:20|47523|47503|47524.2|47504.2|47524.2|47504.2|47521.7|47501.7|3
1648580850000|2022-03-29 19:07:30|||||||||1
1648580870000|2022-03-29 19:07:50|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|1
1648580890000|2022-03-29 19:08:10|47524.2|47504.2|47525.3|47505.3|47525.3|47505.3|47524.2|47504.2|0
1648580900000|2022-03-29 19:08:20|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|0
1648580910000|2022-03-29 19:08:30|47529.2|47509.2|47527.8|47507.8|47529.2|47509.2|47527.8|47507.8|0
1648580920000|2022-03-29 19:08:40|47533|47513|47535.5|47515.5|47535.5|47515.5|47533|47513|5
1648580930000|2022-03-29 19:08:50|||||||||2
1648580970000|2022-03-29 19:09:30|||||||||1
1648580990000|2022-03-29 19:09:50|47533|47513|47535.5|47515.5|47535.5|47515.5|47533|47513|4
1648581000000|2022-03-29 19:10:00|47538|47518|47534.2|47514.2|47538|47518|47534.2|47514.2|7
1648581010000|2022-03-29 19:10:10|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|4
1648581020000|2022-03-29 19:10:20|47525.3|47505.3|47526.7|47506.7|47526.7|47506.7|47525.3|47505.3|0
1648581030000|2022-03-29 19:10:30|47524.2|47504.2|47524.2|47504.2|47524.2|47504.2|47524.2|47504.2|3
1648581040000|2022-03-29 19:10:40|47525.5|47505.5|47524.2|47504.2|47525.5|47505.5|47524.2|47504.2|0
1648581050000|2022-03-29 19:10:50|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|0
1648581060000|2022-03-29 19:11:00|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|0
1648581070000|2022-03-29 19:11:10|47526.7|47506.7|47528|47508|47528|47508|47525.5|47505.5|0
1648581120000|2022-03-29 19:12:00|47523|47503|47523|47503|47523|47503|47523|47503|1
1648581130000|2022-03-29 19:12:10|47524.2|47504.2|47525.5|47505.5|47525.5|47505.5|47523|47503|1
1648581140000|2022-03-29 19:12:20|47526.7|47506.7|47528|47508|47528|47508|47525.5|47505.5|0
1648581160000|2022-03-29 19:12:40|47526.8|47506.8|47528|47508|47528|47508|47525.5|47505.5|0
1648581210000|2022-03-29 19:13:30|47529.2|47509.2|47530.5|47510.5|47530.5|47510.5|47529.2|47509.2|3
1648581220000|2022-03-29 19:13:40|47531.8|47511.8|47535.5|47515.5|47535.5|47515.5|47531.8|47511.8|5
1648581240000|2022-03-29 19:14:00|47536.7|47516.7|47538|47518|47538|47518|47536.7|47516.7|0
1648581250000|2022-03-29 19:14:10|47536.8|47516.8|47535.5|47515.5|47536.8|47516.8|47535.5|47515.5|0
1648581270000|2022-03-29 19:14:30|47536.7|47516.7|47535.5|47515.5|47539.2|47519.2|47535.5|47515.5|1
1648581280000|2022-03-29 19:14:40|47534.3|47514.3|47533|47513|47535.5|47515.5|47533|47513|4
1648581290000|2022-03-29 19:14:50|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|2
1648581300000|2022-03-29 19:15:00|47529.3|47509.3|47528|47508|47529.3|47509.3|47528|47508|0
1648581310000|2022-03-29 19:15:10|47529.2|47509.2|47530.5|47510.5|47530.5|47510.5|47529.2|47509.2|0
1648581320000|2022-03-29 19:15:20|47528|47508|47528|47508|47528|47508|47528|47508|1
1648581340000|2022-03-29 19:15:40|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|2
1648581370000|2022-03-29 19:16:10|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|0
1648581390000|2022-03-29 19:16:30|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|0
1648581400000|2022-03-29 19:16:40|47525.3|47505.3|47526.7|47506.7|47526.7|47506.7|47525.3|47505.3|2
1648581420000|2022-03-29 19:17:00|||||||||4
1648581430000|2022-03-29 19:17:10|47525.5|47505.5|47526.7|47506.7|47526.7|47506.7|47525.5|47505.5|4
1648581450000|2022-03-29 19:17:30|||||||||1
1648581510000|2022-03-29 19:18:30|47525.5|47505.5|47529.2|47509.2|47529.2|47509.2|47525.5|47505.5|2
1648581530000|2022-03-29 19:18:50|47528|47508|47530.5|47510.5|47530.5|47510.5|47528|47508|1
1648581540000|2022-03-29 19:19:00|||||||||1
1648581550000|2022-03-29 19:19:10|||||||||1
1648581580000|2022-03-29 19:19:40|||||||||1
1648581600000|2022-03-29 19:20:00|47531.7|47511.7|47533|47513|47533|47513|47531.7|47511.7|5
1648581610000|2022-03-29 19:20:10|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|1
1648581620000|2022-03-29 19:20:20|47536.7|47516.7|47540.5|47520.5|47540.5|47520.5|47536.7|47516.7|0
1648581630000|2022-03-29 19:20:30|47535.5|47515.5|47538|47518|47538|47518|47535.5|47515.5|2
1648581640000|2022-03-29 19:20:40|47539.2|47519.2|47540.5|47520.5|47540.5|47520.5|47539.2|47519.2|0
1648581650000|2022-03-29 19:20:50|47538|47518|47538|47518|47538|47518|47538|47518|2
1648581660000|2022-03-29 19:21:00|47539.2|47519.2|47540.5|47520.5|47540.5|47520.5|47539.2|47519.2|0
1648581680000|2022-03-29 19:21:20|47533|47513|47533|47513|47533|47513|47533|47513|4
1648581690000|2022-03-29 19:21:30|47534.2|47514.2|47535.5|47515.5|47535.5|47515.5|47534.2|47514.2|1
1648581700000|2022-03-29 19:21:40|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|47532.8|47512.8|2
1648581720000|2022-03-29 19:22:00|47531.7|47511.7|47529.2|47509.2|47531.7|47511.7|47528|47508|2
1648581730000|2022-03-29 19:22:10|47528|47508|47526.7|47506.7|47528|47508|47526.7|47506.7|0
1648581750000|2022-03-29 19:22:30|||||||||2
1648581760000|2022-03-29 19:22:40|47524.2|47504.2|47524.2|47504.2|47524.2|47504.2|47524.2|47504.2|2
1648581770000|2022-03-29 19:22:50|||||||||1
1648581780000|2022-03-29 19:23:00|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|3
1648581790000|2022-03-29 19:23:10|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|3
1648581800000|2022-03-29 19:23:20|47524.2|47504.2|47525.5|47505.5|47525.5|47505.5|47524.2|47504.2|0
1648581820000|2022-03-29 19:23:40|47526.8|47506.8|47530.5|47510.5|47530.5|47510.5|47526.8|47506.8|5
1648581860000|2022-03-29 19:24:20|47533.1|47513.1|47535.5|47515.5|47535.5|47515.5|47533.1|47513.1|23
1648581870000|2022-03-29 19:24:30|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|2
1648581880000|2022-03-29 19:24:40|47561.7|47541.7|47566.7|47546.7|47570.5|47550.5|47561.7|47541.7|22
1648581890000|2022-03-29 19:24:50|47565.5|47545.5|47561.8|47541.8|47565.5|47545.5|47561.8|47541.8|11
1648581910000|2022-03-29 19:25:10|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|1
1648581930000|2022-03-29 19:25:30|47555.6|47535.6|47553.1|47533.1|47555.6|47535.6|47553.1|47533.1|3
1648581940000|2022-03-29 19:25:40|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|0
1648581950000|2022-03-29 19:25:50|47548|47528|47544.3|47524.3|47548|47528|47544.3|47524.3|5
1648581960000|2022-03-29 19:26:00|||||||||1
1648582020000|2022-03-29 19:27:00|47543|47523|47541.7|47521.7|47543|47523|47541.7|47521.7|4
1648582030000|2022-03-29 19:27:10|47543|47523|47540.5|47520.5|47543|47523|47540.5|47520.5|0
1648582040000|2022-03-29 19:27:20|47543|47523|47543|47523|47543|47523|47540.5|47520.5|0
1648582050000|2022-03-29 19:27:30|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|47541.7|47521.7|0
1648582060000|2022-03-29 19:27:40|47540.5|47520.5|47544.3|47524.3|47544.3|47524.3|47540.5|47520.5|0
1648582110000|2022-03-29 19:28:30|47548|47528|47558|47538|47558|47538|47548|47528|2
1648582120000|2022-03-29 19:28:40|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|1
1648582130000|2022-03-29 19:28:50|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|0
1648582140000|2022-03-29 19:29:00|47558|47538|47558|47538|47560.5|47540.5|47558|47538|1
1648582150000|2022-03-29 19:29:10|47555.5|47535.5|47558|47538|47558|47538|47555.5|47535.5|2
1648582170000|2022-03-29 19:29:30|47559.3|47539.3|47558|47538|47559.3|47539.3|47558|47538|0
1648582180000|2022-03-29 19:29:40|47556.7|47536.7|47558|47538|47558|47538|47555.5|47535.5|0
1648582200000|2022-03-29 19:30:00|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|0
1648582210000|2022-03-29 19:30:10|47563|47543|47570.3|47550.3|47571.5|47551.5|47563|47543|13
1648582220000|2022-03-29 19:30:20|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|1
1648582230000|2022-03-29 19:30:30|47573|47553|47569.3|47549.3|47573|47553|47569.3|47549.3|2
1648582240000|2022-03-29 19:30:40|47568|47548|47568|47548|47568|47548|47568|47548|0
1648582250000|2022-03-29 19:30:50|47566.8|47546.8|47563|47543|47566.8|47546.8|47563|47543|1
1648582270000|2022-03-29 19:31:10|47561.8|47541.8|47563|47543|47563|47543|47560.5|47540.5|2
1648582280000|2022-03-29 19:31:20|47566.8|47546.8|47578|47558|47578|47558|47566.8|47546.8|8
1648582290000|2022-03-29 19:31:30|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|47576.8|47556.8|0
1648582320000|2022-03-29 19:32:00|47578.1|47558.1|47573|47553|47578.1|47558.1|47573|47553|3
1648582340000|2022-03-29 19:32:20|||||||||2
1648582360000|2022-03-29 19:32:40|47570.6|47550.6|47568|47548|47570.6|47550.6|47568|47548|3
1648582370000|2022-03-29 19:32:50|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|2
1648582380000|2022-03-29 19:33:00|||||||||1
1648582390000|2022-03-29 19:33:10|47573|47553|47573|47553|47573|47553|47573|47553|6
1648582400000|2022-03-29 19:33:20|||||||||1
1648582410000|2022-03-29 19:33:30|47574.2|47554.2|47573|47553|47574.3|47554.3|47573|47553|0
1648582440000|2022-03-29 19:34:00|47579.3|47559.3|47579.3|47559.3|47580.6|47560.6|47579.3|47559.3|5
1648582460000|2022-03-29 19:34:20|47581.7|47561.7|47580.5|47560.5|47581.7|47561.7|47580.5|47560.5|3
1648582470000|2022-03-29 19:34:30|47579.3|47559.3|47575.5|47555.5|47579.3|47559.3|47575.5|47555.5|0
1648582480000|2022-03-29 19:34:40|47576.7|47556.7|47578|47558|47578|47558|47576.7|47556.7|4
1648582490000|2022-03-29 19:34:50|47574.2|47554.2|47576.8|47556.8|47576.8|47556.8|47573|47553|0
1648582500000|2022-03-29 19:35:00|47575.5|47555.5|47579.3|47559.3|47580.5|47560.5|47575.5|47555.5|0
1648582510000|2022-03-29 19:35:10|47579.2|47559.2|47578|47558|47579.3|47559.3|47578|47558|0
1648582520000|2022-03-29 19:35:20|47579.2|47559.2|47580.5|47560.5|47580.5|47560.5|47578|47558|0
1648582560000|2022-03-29 19:36:00|47583|47563|47588|47568|47588|47568|47583|47563|10
1648582570000|2022-03-29 19:36:10|47589.3|47569.3|47586.8|47566.8|47589.3|47569.3|47586.8|47566.8|1
1648582580000|2022-03-29 19:36:20|47585.5|47565.5|47581.8|47561.8|47585.5|47565.5|47579.3|47559.3|9
1648582590000|2022-03-29 19:36:30|47583|47563|47583|47563|47583|47563|47583|47563|1
1648582610000|2022-03-29 19:36:50|47581.8|47561.8|47580.5|47560.5|47581.8|47561.8|47580.5|47560.5|0
1648582620000|2022-03-29 19:37:00|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|1
1648582630000|2022-03-29 19:37:10|47583|47563|47580.6|47560.6|47583|47563|47579.3|47559.3|2
1648582640000|2022-03-29 19:37:20|47581.8|47561.8|47584.3|47564.3|47584.3|47564.3|47581.8|47561.8|2
1648582660000|2022-03-29 19:37:40|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|5
1648582670000|2022-03-29 19:37:50|47584.3|47564.3|47581.8|47561.8|47584.3|47564.3|47581.8|47561.8|7
1648582680000|2022-03-29 19:38:00|47579.3|47559.3|47576.8|47556.8|47579.3|47559.3|47576.8|47556.8|7
1648582690000|2022-03-29 19:38:10|47575.6|47555.6|47571.8|47551.8|47575.6|47555.6|47571.8|47551.8|1
1648582700000|2022-03-29 19:38:20|47573|47553|47574.3|47554.3|47574.3|47554.3|47573|47553|1
1648582710000|2022-03-29 19:38:30|47573|47553|47571.8|47551.8|47574.3|47554.3|47571.8|47551.8|2
1648582720000|2022-03-29 19:38:40|47573|47553|47574.3|47554.3|47574.3|47554.3|47573|47553|0
1648582730000|2022-03-29 19:38:50|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|0
1648582740000|2022-03-29 19:39:00|47575.6|47555.6|47571.8|47551.8|47575.6|47555.6|47571.8|47551.8|0
1648582750000|2022-03-29 19:39:10|47574.3|47554.3|47574.3|47554.3|47576.8|47556.8|47574.3|47554.3|1
1648582760000|2022-03-29 19:39:20|47576.8|47556.8|47574.3|47554.3|47576.8|47556.8|47574.3|47554.3|0
1648582770000|2022-03-29 19:39:30|47575.5|47555.5|47575.6|47555.6|47579.3|47559.3|47574.3|47554.3|2
1648582780000|2022-03-29 19:39:40|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|2
1648582790000|2022-03-29 19:39:50|47570.6|47550.6|47576.8|47556.8|47576.8|47556.8|47570.5|47550.5|1
1648582800000|2022-03-29 19:40:00|47575.5|47555.5|47575.6|47555.6|47576.8|47556.8|47575.5|47555.5|2
1648582810000|2022-03-29 19:40:10|47576.8|47556.8|47571.8|47551.8|47576.8|47556.8|47571.8|47551.8|0
1648582820000|2022-03-29 19:40:20|47570.6|47550.6|47569.3|47549.3|47570.6|47550.6|47569.3|47549.3|4
1648582840000|2022-03-29 19:40:40|47570.5|47550.5|47571.8|47551.8|47571.8|47551.8|47570.5|47550.5|0
1648582850000|2022-03-29 19:40:50|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|2
1648582870000|2022-03-29 19:41:10|47571.8|47551.8|47570.5|47550.5|47571.8|47551.8|47569.3|47549.3|2
1648582880000|2022-03-29 19:41:20|47571.8|47551.8|47574.3|47554.3|47574.3|47554.3|47571.8|47551.8|2
1648582890000|2022-03-29 19:41:30|47575.6|47555.6|47575.6|47555.6|47577|47557|47575.6|47555.6|0
1648582900000|2022-03-29 19:41:40|47578|47558|47574.3|47554.3|47578|47558|47574.3|47554.3|0
1648582910000|2022-03-29 19:41:50|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|2
1648582920000|2022-03-29 19:42:00|47570.5|47550.5|47571.8|47551.8|47571.8|47551.8|47569.3|47549.3|2
1648582940000|2022-03-29 19:42:20|47570.6|47550.6|47569.3|47549.3|47571.8|47551.8|47569.3|47549.3|1
1648582950000|2022-03-29 19:42:30|47570.5|47550.5|47571.8|47551.8|47571.8|47551.8|47570.5|47550.5|0
1648582960000|2022-03-29 19:42:40|||||||||1
1648582980000|2022-03-29 19:43:00|47569.3|47549.3|47566.8|47546.8|47569.3|47549.3|47566.8|47546.8|1
1648582990000|2022-03-29 19:43:10|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|47569.3|47549.3|1
1648583000000|2022-03-29 19:43:20|47566.8|47546.8|47566.8|47546.8|47569.3|47549.3|47566.8|47546.8|0
1648583010000|2022-03-29 19:43:30|47568|47548|47570.6|47550.6|47571.8|47551.8|47568|47548|0
1648583020000|2022-03-29 19:43:40|47569.3|47549.3|47570.5|47550.5|47571.8|47551.8|47569.3|47549.3|0
1648583030000|2022-03-29 19:43:50|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|0
1648583040000|2022-03-29 19:44:00|||||||||1
1648583050000|2022-03-29 19:44:10|47574.3|47554.3|47575.6|47555.6|47575.6|47555.6|47574.3|47554.3|1
1648583080000|2022-03-29 19:44:40|47579.5|47559.5|47579.5|47559.5|47579.5|47559.5|47579.5|47559.5|0
1648583090000|2022-03-29 19:44:50|47580.6|47560.6|47581.8|47561.8|47581.8|47561.8|47580.6|47560.6|4
1648583100000|2022-03-29 19:45:00|47580.6|47560.6|47580.6|47560.6|47581.8|47561.8|47579.3|47559.3|4
1648583120000|2022-03-29 19:45:20|47581.8|47561.8|47581.8|47561.8|47581.8|47561.8|47581.8|47561.8|0
1648583130000|2022-03-29 19:45:30|47580.6|47560.6|47580.6|47560.6|47580.6|47560.6|47580.6|47560.6|2
1648583140000|2022-03-29 19:45:40|47579.3|47559.3|47579.3|47559.3|47580.6|47560.6|47579.3|47559.3|0
1648583150000|2022-03-29 19:45:50|47580.6|47560.6|47581.8|47561.8|47581.8|47561.8|47579.3|47559.3|4
1648583160000|2022-03-29 19:46:00|47584.3|47564.3|47585.6|47565.6|47585.6|47565.6|47584.3|47564.3|1
1648583180000|2022-03-29 19:46:20|47586.8|47566.8|47589.3|47569.3|47589.3|47569.3|47586.8|47566.8|3
1648583190000|2022-03-29 19:46:30|47588.1|47568.1|47586.8|47566.8|47588.1|47568.1|47586.8|47566.8|4
1648583200000|2022-03-29 19:46:40|47589.3|47569.3|47588|47568|47589.3|47569.3|47588|47568|2
1648583210000|2022-03-29 19:46:50|47589.3|47569.3|47588|47568|47589.3|47569.3|47588|47568|0
1648583220000|2022-03-29 19:47:00|47586.8|47566.8|47584.3|47564.3|47586.8|47566.8|47584.3|47564.3|0
1648583230000|2022-03-29 19:47:10|47583.1|47563.1|47584.3|47564.3|47584.3|47564.3|47581.8|47561.8|2
1648583240000|2022-03-29 19:47:20|47581.8|47561.8|47581.8|47561.8|47581.8|47561.8|47581.8|47561.8|0
1648583250000|2022-03-29 19:47:30|47584.3|47564.3|47588.1|47568.1|47588.1|47568.1|47584.3|47564.3|0
1648583260000|2022-03-29 19:47:40|47584.3|47564.3|47584.3|47564.3|47584.3|47564.3|47581.8|47561.8|5
1648583270000|2022-03-29 19:47:50|47581.8|47561.8|47584.3|47564.3|47584.3|47564.3|47581.8|47561.8|0
1648583280000|2022-03-29 19:48:00|47583.1|47563.1|47581.8|47561.8|47584.3|47564.3|47581.8|47561.8|0
1648583290000|2022-03-29 19:48:10|47580.5|47560.5|47579.3|47559.3|47580.5|47560.5|47579.3|47559.3|7
1648583300000|2022-03-29 19:48:20|47576.8|47556.8|47579.3|47559.3|47580.5|47560.5|47576.8|47556.8|1
1648583310000|2022-03-29 19:48:30|47580.5|47560.5|47579.3|47559.3|47580.6|47560.6|47579.3|47559.3|1
1648583320000|2022-03-29 19:48:40|47580.6|47560.6|47579.3|47559.3|47580.6|47560.6|47579.3|47559.3|1
1648583330000|2022-03-29 19:48:50|47580.6|47560.6|47579.3|47559.3|47580.6|47560.6|47579.3|47559.3|0
1648583340000|2022-03-29 19:49:00|47578.1|47558.1|47581.8|47561.8|47581.8|47561.8|47576.8|47556.8|5
1648583360000|2022-03-29 19:49:20|47584.3|47564.3|47579.3|47559.3|47584.3|47564.3|47579.3|47559.3|2
1648583370000|2022-03-29 19:49:30|47578.1|47558.1|47573.1|47553.1|47578.1|47558.1|47573.1|47553.1|0
1648583380000|2022-03-29 19:49:40|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|47571.8|47551.8|0
1648583390000|2022-03-29 19:49:50|47573|47553|47575.6|47555.6|47575.6|47555.6|47573|47553|0
1648583400000|2022-03-29 19:50:00|47579.5|47559.5|47576.8|47556.8|47580.6|47560.6|47574.3|47554.3|2
1648583410000|2022-03-29 19:50:10|47578|47558|47579.3|47559.3|47579.3|47559.3|47578|47558|2
1648583420000|2022-03-29 19:50:20|47578|47558|47578|47558|47579.3|47559.3|47578|47558|0
1648583440000|2022-03-29 19:50:40|47576.8|47556.8|47576.8|47556.8|47576.8|47556.8|47574.3|47554.3|1
1648583460000|2022-03-29 19:51:00|47575.6|47555.6|47574.3|47554.3|47575.6|47555.6|47574.3|47554.3|2
1648583470000|2022-03-29 19:51:10|47571.8|47551.8|47568|47548|47571.8|47551.8|47568|47548|3
1648583480000|2022-03-29 19:51:20|47566.8|47546.8|47561.8|47541.8|47566.8|47546.8|47561.8|47541.8|3
1648583490000|2022-03-29 19:51:30|47563.1|47543.1|47558.1|47538.1|47563.1|47543.1|47558.1|47538.1|0
1648583500000|2022-03-29 19:51:40|47554.5|47534.5|47550.6|47530.6|47554.5|47534.5|47550.6|47530.6|2
1648583510000|2022-03-29 19:51:50|47549.3|47529.3|47550.6|47530.6|47551.8|47531.8|47549.3|47529.3|0
1648583520000|2022-03-29 19:52:00|47549.3|47529.3|47546.8|47526.8|47549.3|47529.3|47546.8|47526.8|2
1648583530000|2022-03-29 19:52:10|47549.3|47529.3|47548|47528|47549.3|47529.3|47548|47528|0
1648583550000|2022-03-29 19:52:30|47549.3|47529.3|47554.3|47534.3|47555.6|47535.6|47549.3|47529.3|1
1648583560000|2022-03-29 19:52:40|47553|47533|47553.1|47533.1|47553.1|47533.1|47551.8|47531.8|1
1648583570000|2022-03-29 19:52:50|47551.8|47531.8|47553|47533|47554.3|47534.3|47551.8|47531.8|1
1648583580000|2022-03-29 19:53:00|47554.3|47534.3|47551.8|47531.8|47554.3|47534.3|47551.8|47531.8|0
1648583590000|2022-03-29 19:53:10|47553|47533|47554.3|47534.3|47554.3|47534.3|47553|47533|0
1648583600000|2022-03-29 19:53:20|47553|47533|47551.8|47531.8|47556.8|47536.8|47551.8|47531.8|3
1648583630000|2022-03-29 19:53:50|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|1
1648583640000|2022-03-29 19:54:00|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|4
1648583650000|2022-03-29 19:54:10|47544.3|47524.3|47544.3|47524.3|47548|47528|47544.3|47524.3|1
1648583660000|2022-03-29 19:54:20|47546.8|47526.8|47550.7|47530.7|47550.7|47530.7|47546.8|47526.8|1
1648583670000|2022-03-29 19:54:30|47549.3|47529.3|47550.7|47530.7|47550.7|47530.7|47549.3|47529.3|0
1648583680000|2022-03-29 19:54:40|47553|47533|47558.2|47538.2|47558.2|47538.2|47553|47533|1
1648583690000|2022-03-29 19:54:50|47557|47537|47558.2|47538.2|47558.2|47538.2|47555.7|47535.7|1
1648583700000|2022-03-29 19:55:00|47555.7|47535.7|47555.7|47535.7|47555.7|47535.7|47555.7|47535.7|1
1648583710000|2022-03-29 19:55:10|47560.7|47540.7|47560.7|47540.7|47560.7|47540.7|47560.7|47540.7|9
1648583720000|2022-03-29 19:55:20|47561.8|47541.8|47564.3|47544.3|47564.3|47544.3|47561.8|47541.8|2
1648583730000|2022-03-29 19:55:30|47561.8|47541.8|47560.7|47540.7|47561.8|47541.8|47560.7|47540.7|2
1648583740000|2022-03-29 19:55:40|47561.8|47541.8|47561.8|47541.8|47564.3|47544.3|47560.7|47540.7|1
1648583750000|2022-03-29 19:55:50|47560.7|47540.7|47558|47538|47560.7|47540.7|47558|47538|1
1648583760000|2022-03-29 19:56:00|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|4
1648583770000|2022-03-29 19:56:10|47558.2|47538.2|47559.3|47539.3|47559.3|47539.3|47556.8|47536.8|0
1648583780000|2022-03-29 19:56:20|47558|47538|47558|47538|47559.3|47539.3|47558|47538|1
1648583790000|2022-03-29 19:56:30|47559.3|47539.3|47556.8|47536.8|47560.7|47540.7|47556.8|47536.8|0
1648583800000|2022-03-29 19:56:40|||||||||3
1648583820000|2022-03-29 19:57:00|47554.3|47534.3|47549.3|47529.3|47554.3|47534.3|47549.3|47529.3|1
1648583830000|2022-03-29 19:57:10|47551.8|47531.8|47553.2|47533.2|47553.2|47533.2|47549.3|47529.3|3
1648583840000|2022-03-29 19:57:20|47550.7|47530.7|47549.3|47529.3|47550.7|47530.7|47549.3|47529.3|0
1648583850000|2022-03-29 19:57:30|||||||||2
1648583860000|2022-03-29 19:57:40|47548.2|47528.2|47549.3|47529.3|47549.3|47529.3|47548.2|47528.2|2
1648583890000|2022-03-29 19:58:10|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|47545.7|47525.7|9
1648583900000|2022-03-29 19:58:20|47545.7|47525.7|47549.3|47529.3|47549.3|47529.3|47545.7|47525.7|1
1648583920000|2022-03-29 19:58:40|||||||||51
1648583930000|2022-03-29 19:58:50|47550.7|47530.7|47550.7|47530.7|47550.7|47530.7|47549.3|47529.3|0
1648583940000|2022-03-29 19:59:00|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|47549.3|47529.3|1
1648583950000|2022-03-29 19:59:10|47547|47527|47544.5|47524.5|47547|47527|47544.5|47524.5|4
1648583960000|2022-03-29 19:59:20|47544.3|47524.3|47541.8|47521.8|47545.7|47525.7|47541.8|47521.8|2
1648583970000|2022-03-29 19:59:30|47540.7|47520.7|47546.8|47526.8|47546.8|47526.8|47540.7|47520.7|3
1648583980000|2022-03-29 19:59:40|47548.2|47528.2|47546.8|47526.8|47548.2|47528.2|47546.8|47526.8|1
1648583990000|2022-03-29 19:59:50|47548.2|47528.2|47551.8|47531.8|47551.8|47531.8|47546.8|47526.8|1
1648584000000|2022-03-29 20:00:00|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|47553|47533|7
1648584020000|2022-03-29 20:00:20|47553.2|47533.2|47554.3|47534.3|47554.3|47534.3|47553.2|47533.2|4
1648584030000|2022-03-29 20:00:30|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|3
1648584040000|2022-03-29 20:00:40|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|1
1648584050000|2022-03-29 20:00:50|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|0
1648584060000|2022-03-29 20:01:00|47555.7|47535.7|47556.8|47536.8|47556.8|47536.8|47554.3|47534.3|1
1648584080000|2022-03-29 20:01:20|47558|47538|47559.3|47539.3|47559.3|47539.3|47558|47538|0
1648584090000|2022-03-29 20:01:30|47558.2|47538.2|47556.8|47536.8|47558.2|47538.2|47556.8|47536.8|0
1648584120000|2022-03-29 20:02:00|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|1
1648584140000|2022-03-29 20:02:20|47558.2|47538.2|47556.8|47536.8|47558.2|47538.2|47556.8|47536.8|0
1648584180000|2022-03-29 20:03:00|||||||||2
1648584190000|2022-03-29 20:03:10|||||||||2
1648584210000|2022-03-29 20:03:30|47558.2|47538.2|47558.2|47538.2|47558.2|47538.2|47556.8|47536.8|3
1648584220000|2022-03-29 20:03:40|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|0
1648584240000|2022-03-29 20:04:00|||||||||1
1648584280000|2022-03-29 20:04:40|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|47559.3|47539.3|2
1648584300000|2022-03-29 20:05:00|47561.8|47541.8|47559.3|47539.3|47561.8|47541.8|47559.3|47539.3|3
1648584310000|2022-03-29 20:05:10|||||||||1
1648584320000|2022-03-29 20:05:20|47556.8|47536.8|47554.3|47534.3|47556.8|47536.8|47554.3|47534.3|1
1648584340000|2022-03-29 20:05:40|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|1
1648584350000|2022-03-29 20:05:50|47553.2|47533.2|47550.7|47530.7|47553.2|47533.2|47549.3|47529.3|2
1648584360000|2022-03-29 20:06:00|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|0
1648584380000|2022-03-29 20:06:20|||||||||2
1648584400000|2022-03-29 20:06:40|47548|47528|47544.3|47524.3|47548|47528|47544.3|47524.3|8
1648584420000|2022-03-29 20:07:00|||||||||2
1648584430000|2022-03-29 20:07:10|47542|47522|47542|47522|47542|47522|47542|47522|1
1648584440000|2022-03-29 20:07:20|||||||||1
1648584460000|2022-03-29 20:07:40|47543.2|47523.2|47543.2|47523.2|47543.2|47523.2|47543.2|47523.2|1
1648584480000|2022-03-29 20:08:00|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|1
1648584490000|2022-03-29 20:08:10|47544.3|47524.3|47544.3|47524.3|47544.3|47524.3|47544.3|47524.3|1
1648584510000|2022-03-29 20:08:30|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|47546.8|47526.8|1
1648584540000|2022-03-29 20:09:00|47544.3|47524.3|47543.2|47523.2|47544.3|47524.3|47543.2|47523.2|1
1648584550000|2022-03-29 20:09:10|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|2
1648584570000|2022-03-29 20:09:30|47539.3|47519.3|47539.3|47519.3|47539.3|47519.3|47539.3|47519.3|2
1648584580000|2022-03-29 20:09:40|47536.8|47516.8|47539.3|47519.3|47539.3|47519.3|47536.8|47516.8|5
1648584590000|2022-03-29 20:09:50|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|2
1648584600000|2022-03-29 20:10:00|47541.8|47521.8|47536.8|47516.8|47541.8|47521.8|47536.8|47516.8|5
1648584610000|2022-03-29 20:10:10|||||||||1
1648584620000|2022-03-29 20:10:20|||||||||2
1648584630000|2022-03-29 20:10:30|||||||||1
1648584650000|2022-03-29 20:10:50|47531.8|47511.8|47531.8|47511.8|47531.8|47511.8|47531.8|47511.8|1
1648584670000|2022-03-29 20:11:10|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|47530.5|47510.5|2
1648584680000|2022-03-29 20:11:20|47525.5|47505.5|47526.8|47506.8|47526.8|47506.8|47525.5|47505.5|5
1648584690000|2022-03-29 20:11:30|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|0
1648584700000|2022-03-29 20:11:40|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47525.5|47505.5|3
1648584710000|2022-03-29 20:11:50|||||||||1
1648584790000|2022-03-29 20:13:10|47528|47508|47528|47508|47528|47508|47528|47508|4
1648584820000|2022-03-29 20:13:40|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47528|47508|0
1648584830000|2022-03-29 20:13:50|47528|47508|47529.3|47509.3|47529.3|47509.3|47528|47508|0
1648584840000|2022-03-29 20:14:00|47528|47508|47529.3|47509.3|47529.3|47509.3|47528|47508|0
1648584850000|2022-03-29 20:14:10|47528|47508|47528|47508|47529.3|47509.3|47528|47508|0
1648584860000|2022-03-29 20:14:20|47529.3|47509.3|47528|47508|47529.3|47509.3|47528|47508|0
1648584870000|2022-03-29 20:14:30|47529.3|47509.3|47528|47508|47529.3|47509.3|47528|47508|0
1648584880000|2022-03-29 20:14:40|47529.3|47509.3|47534.3|47514.3|47534.3|47514.3|47528|47508|5
1648584890000|2022-03-29 20:14:50|||||||||1
1648584900000|2022-03-29 20:15:00|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|47541.8|47521.8|1
1648584910000|2022-03-29 20:15:10|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|0
1648584920000|2022-03-29 20:15:20|47544.3|47524.3|47545.7|47525.7|47545.7|47525.7|47544.3|47524.3|0
1648584930000|2022-03-29 20:15:30|47544.3|47524.3|47541.8|47521.8|47544.3|47524.3|47541.8|47521.8|2
1648584940000|2022-03-29 20:15:40|47543|47523|47541.8|47521.8|47543|47523|47541.8|47521.8|0
1648584970000|2022-03-29 20:16:10|||||||||1
1648584990000|2022-03-29 20:16:30|47540.5|47520.5|47536.8|47516.8|47540.5|47520.5|47536.8|47516.8|2
1648585020000|2022-03-29 20:17:00|47534.3|47514.3|47534.3|47514.3|47535.5|47515.5|47534.3|47514.3|1
1648585040000|2022-03-29 20:17:20|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|1
1648585050000|2022-03-29 20:17:30|47535.7|47515.7|47534.3|47514.3|47535.7|47515.7|47534.3|47514.3|0
1648585060000|2022-03-29 20:17:40|47536.8|47516.8|47534.3|47514.3|47536.8|47516.8|47534.3|47514.3|1
1648585080000|2022-03-29 20:18:00|47533|47513|47533|47513|47533|47513|47533|47513|0
1648585160000|2022-03-29 20:19:20|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|3
1648585230000|2022-03-29 20:20:30|47528.2|47508.2|47528.2|47508.2|47528.2|47508.2|47528.2|47508.2|0
1648585240000|2022-03-29 20:20:40|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|0
1648585260000|2022-03-29 20:21:00|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|1
1648585330000|2022-03-29 20:22:10|47523|47503|47523|47503|47523|47503|47523|47503|0
1648585350000|2022-03-29 20:22:30|47521.7|47501.7|47523|47503|47523|47503|47521.7|47501.7|0
1648585360000|2022-03-29 20:22:40|47521.7|47501.7|47523|47503|47523|47503|47521.7|47501.7|0
1648585370000|2022-03-29 20:22:50|47521.7|47501.7|47521.7|47501.7|47523|47503|47521.7|47501.7|0
1648585380000|2022-03-29 20:23:00|47523|47503|47523|47503|47523|47503|47521.7|47501.7|0
1648585390000|2022-03-29 20:23:10|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|0
1648585440000|2022-03-29 20:24:00|47523|47503|47521.7|47501.7|47523|47503|47521.7|47501.7|0
1648585450000|2022-03-29 20:24:10|||||||||2
1648585490000|2022-03-29 20:24:50|47523|47503|47521.7|47501.7|47523|47503|47521.7|47501.7|0
1648585500000|2022-03-29 20:25:00|47523|47503|47523|47503|47523|47503|47523|47503|0
1648585520000|2022-03-29 20:25:20|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|2
1648585560000|2022-03-29 20:26:00|47524.3|47504.3|47521.8|47501.8|47524.3|47504.3|47521.8|47501.8|2
1648585580000|2022-03-29 20:26:20|||||||||3
1648585610000|2022-03-29 20:26:50|47520.7|47500.7|47520.7|47500.7|47521.8|47501.8|47520.7|47500.7|4
1648585740000|2022-03-29 20:29:00|47519.3|47499.3|47519.3|47499.3|47519.3|47499.3|47519.3|47499.3|0
1648585750000|2022-03-29 20:29:10|47520.7|47500.7|47520.5|47500.5|47520.7|47500.7|47519.3|47499.3|4
1648585760000|2022-03-29 20:29:20|47518|47498|47518|47498|47518|47498|47518|47498|0
1648585770000|2022-03-29 20:29:30|47519.2|47499.2|47520.5|47500.5|47520.5|47500.5|47519.2|47499.2|0
1648585790000|2022-03-29 20:29:50|47521.8|47501.8|47520.5|47500.5|47521.8|47501.8|47520.5|47500.5|3
1648585800000|2022-03-29 20:30:00|||||||||1
1648585810000|2022-03-29 20:30:10|47519.3|47499.3|47520.5|47500.5|47520.5|47500.5|47518|47498|3
1648585850000|2022-03-29 20:30:50|47521.8|47501.8|47525.5|47505.5|47525.5|47505.5|47521.8|47501.8|0
1648585860000|2022-03-29 20:31:00|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|0
1648585880000|2022-03-29 20:31:20|47525.5|47505.5|47526.8|47506.8|47526.8|47506.8|47524.3|47504.3|6
1648585890000|2022-03-29 20:31:30|47524.3|47504.3|47526.8|47506.8|47526.8|47506.8|47524.3|47504.3|0
1648585940000|2022-03-29 20:32:20|47523|47503|47523|47503|47523|47503|47523|47503|0
1648585970000|2022-03-29 20:32:50|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|3
1648585980000|2022-03-29 20:33:00|47516.8|47496.8|47516.8|47496.8|47516.8|47496.8|47516.8|47496.8|1
1648585990000|2022-03-29 20:33:10|||||||||3
1648586040000|2022-03-29 20:34:00|47515.7|47495.7|47516.8|47496.8|47516.8|47496.8|47515.5|47495.5|0
1648586070000|2022-03-29 20:34:30|47514.3|47494.3|47514.3|47494.3|47514.3|47494.3|47514.3|47494.3|2
1648586190000|2022-03-29 20:36:30|||||||||1
1648586230000|2022-03-29 20:37:10|||||||||2
1648586310000|2022-03-29 20:38:30|47513|47493|47511.8|47491.8|47513|47493|47511.8|47491.8|5
1648586360000|2022-03-29 20:39:20|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|3
1648586430000|2022-03-29 20:40:30|||||||||1
1648586440000|2022-03-29 20:40:40|47504.5|47484.5|47503.2|47483.2|47504.5|47484.5|47503.2|47483.2|5
1648586510000|2022-03-29 20:41:50|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|47525.7|47505.7|7
1648586530000|2022-03-29 20:42:10|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|0
1648586540000|2022-03-29 20:42:20|47526.7|47506.7|47526.8|47506.8|47529.3|47509.3|47526.7|47506.7|2
1648586550000|2022-03-29 20:42:30|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|0
1648586560000|2022-03-29 20:42:40|47528.2|47508.2|47526.8|47506.8|47528.2|47508.2|47526.8|47506.8|1
1648586570000|2022-03-29 20:42:50|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|47525.5|47505.5|1
1648586590000|2022-03-29 20:43:10|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|0
1648586600000|2022-03-29 20:43:20|47525.5|47505.5|47524.3|47504.3|47525.5|47505.5|47524.3|47504.3|1
1648586610000|2022-03-29 20:43:30|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|1
1648586620000|2022-03-29 20:43:40|47528.2|47508.2|47528|47508|47528.2|47508.2|47526.8|47506.8|0
1648586630000|2022-03-29 20:43:50|47528.2|47508.2|47526.8|47506.8|47528.2|47508.2|47526.8|47506.8|0
1648586640000|2022-03-29 20:44:00|47528|47508|47526.8|47506.8|47529.3|47509.3|47526.8|47506.8|1
1648586650000|2022-03-29 20:44:10|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|47529.3|47509.3|0
1648586680000|2022-03-29 20:44:40|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|0
1648586690000|2022-03-29 20:44:50|47525.7|47505.7|47524.3|47504.3|47525.7|47505.7|47524.3|47504.3|0
1648586700000|2022-03-29 20:45:00|||||||||2
1648586730000|2022-03-29 20:45:30|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|1
1648586740000|2022-03-29 20:45:40|47524.3|47504.3|47524.3|47504.3|47524.3|47504.3|47521.8|47501.8|4
1648586750000|2022-03-29 20:45:50|47523.2|47503.2|47524.3|47504.3|47524.3|47504.3|47523.2|47503.2|0
1648586760000|2022-03-29 20:46:00|||||||||1
1648586780000|2022-03-29 20:46:20|47523.2|47503.2|47523.2|47503.2|47523.2|47503.2|47523.2|47503.2|1
1648586800000|2022-03-29 20:46:40|47522|47502|47520.7|47500.7|47522|47502|47520.7|47500.7|1
1648586810000|2022-03-29 20:46:50|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|0
1648586830000|2022-03-29 20:47:10|47520.7|47500.7|47520.7|47500.7|47520.7|47500.7|47520.7|47500.7|0
1648586840000|2022-03-29 20:47:20|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|1
1648586860000|2022-03-29 20:47:40|||||||||1
1648586880000|2022-03-29 20:48:00|47524.5|47504.5|47525.7|47505.7|47525.7|47505.7|47521.8|47501.8|1
1648586900000|2022-03-29 20:48:20|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|47521.8|47501.8|0
1648586940000|2022-03-29 20:49:00|47523.2|47503.2|47521.8|47501.8|47523.2|47503.2|47521.8|47501.8|0
1648586960000|2022-03-29 20:49:20|47520.7|47500.7|47523.2|47503.2|47524.3|47504.3|47520.7|47500.7|6
1648586970000|2022-03-29 20:49:30|47524.3|47504.3|47526.8|47506.8|47526.8|47506.8|47524.3|47504.3|2
1648586980000|2022-03-29 20:49:40|47528|47508|47529.3|47509.3|47529.3|47509.3|47526.8|47506.8|3
1648587000000|2022-03-29 20:50:00|47528.2|47508.2|47528|47508|47528.2|47508.2|47526.8|47506.8|4
1648587010000|2022-03-29 20:50:10|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|1
1648587020000|2022-03-29 20:50:20|47525.7|47505.7|47524.3|47504.3|47525.7|47505.7|47524.3|47504.3|0
1648587060000|2022-03-29 20:51:00|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|47526.8|47506.8|1
1648587080000|2022-03-29 20:51:20|47525.7|47505.7|47524.3|47504.3|47525.7|47505.7|47524.3|47504.3|0
1648587090000|2022-03-29 20:51:30|47523.2|47503.2|47518.2|47498.2|47523.2|47503.2|47518.2|47498.2|2
1648587160000|2022-03-29 20:52:40|47519.3|47499.3|47519.3|47499.3|47519.3|47499.3|47519.3|47499.3|1
1648587170000|2022-03-29 20:52:50|||||||||1
1648587180000|2022-03-29 20:53:00|47518.2|47498.2|47519.3|47499.3|47519.3|47499.3|47518.2|47498.2|0
1648587190000|2022-03-29 20:53:10|47515.7|47495.7|47515.7|47495.7|47515.7|47495.7|47515.7|47495.7|2
1648587200000|2022-03-29 20:53:20|47514.5|47494.5|47513.2|47493.2|47514.5|47494.5|47513.2|47493.2|0
1648587210000|2022-03-29 20:53:30|47515.7|47495.7|47513.2|47493.2|47515.7|47495.7|47513.2|47493.2|1
1648587240000|2022-03-29 20:54:00|47511.8|47491.8|47511.8|47491.8|47511.8|47491.8|47511.8|47491.8|4
1648587280000|2022-03-29 20:54:40|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|4
1648587300000|2022-03-29 20:55:00|47504.5|47484.5|47506.8|47486.8|47506.8|47486.8|47501.8|47481.8|8
1648587330000|2022-03-29 20:55:30|47504.3|47484.3|47504.3|47484.3|47504.3|47484.3|47504.3|47484.3|0
1648587440000|2022-03-29 20:57:20|47503|47483|47499.2|47479.2|47503|47483|47499.2|47479.2|6
1648587480000|2022-03-29 20:58:00|47500.5|47480.5|47506.8|47486.8|47506.8|47486.8|47500.5|47480.5|11
1648587500000|2022-03-29 20:58:20|||||||||1
1648587530000|2022-03-29 20:58:50|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|0
1648587550000|2022-03-29 20:59:10|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|1
1648587560000|2022-03-29 20:59:20|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|47508.2|47488.2|0
1648587590000|2022-03-29 20:59:50|||||||||1
1648591200000|2022-03-29 22:00:00|47505.5|47485.5|47525.5|47505.5|47525.5|47505.5|47505.5|47485.5|15
1648591210000|2022-03-29 22:00:10|47528|47508|47533|47513|47533|47513|47528|47508|1
1648591220000|2022-03-29 22:00:20|47535.5|47515.5|47538|47518|47538|47518|47535.5|47515.5|5
1648591230000|2022-03-29 22:00:30|||||||||3
1648591240000|2022-03-29 22:00:40|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|0
1648591260000|2022-03-29 22:01:00|47535.5|47515.5|47533|47513|47535.5|47515.5|47533|47513|2
1648591280000|2022-03-29 22:01:20|||||||||1
1648591300000|2022-03-29 22:01:40|47534.2|47514.2|47535.5|47515.5|47535.5|47515.5|47534.2|47514.2|0
1648591320000|2022-03-29 22:02:00|47538|47518|47538|47518|47538|47518|47538|47518|3
1648591330000|2022-03-29 22:02:10|47536.7|47516.7|47533|47513|47536.7|47516.7|47533|47513|4
1648591340000|2022-03-29 22:02:20|47531.7|47511.7|47530.5|47510.5|47531.7|47511.7|47530.5|47510.5|2
1648591350000|2022-03-29 22:02:30|47529.2|47509.2|47528|47508|47529.2|47509.2|47528|47508|1
1648591380000|2022-03-29 22:03:00|47529.2|47509.2|47530.5|47510.5|47530.5|47510.5|47529.2|47509.2|0
1648591390000|2022-03-29 22:03:10|47531.8|47511.8|47531.8|47511.8|47531.8|47511.8|47531.7|47511.7|1
1648591400000|2022-03-29 22:03:20|47530.5|47510.5|47533|47513|47533|47513|47530.5|47510.5|0
1648591430000|2022-03-29 22:03:50|47534.2|47514.2|47535.5|47515.5|47535.5|47515.5|47534.2|47514.2|1
1648591440000|2022-03-29 22:04:00|47536.8|47516.8|47539.2|47519.2|47539.2|47519.2|47536.8|47516.8|0
1648591450000|2022-03-29 22:04:10|47538|47518|47538|47518|47538|47518|47535.5|47515.5|1
1648591460000|2022-03-29 22:04:20|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|47540.5|47520.5|0
1648591470000|2022-03-29 22:04:30|47539.2|47519.2|47535.5|47515.5|47539.2|47519.2|47535.5|47515.5|4
1648591480000|2022-03-29 22:04:40|47533.2|47513.2|47534.2|47514.2|47534.2|47514.2|47529.2|47509.2|2
1648591510000|2022-03-29 22:05:10|47533|47513|47533|47513|47533|47513|47533|47513|1
1648591520000|2022-03-29 22:05:20|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|47535.5|47515.5|1
1648591530000|2022-03-29 22:05:30|47536.7|47516.7|47544.3|47524.3|47544.3|47524.3|47536.7|47516.7|6
1648591560000|2022-03-29 22:06:00|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|3
1648591570000|2022-03-29 22:06:10|47548|47528|47548|47528|47548|47528|47548|47528|2
1648591590000|2022-03-29 22:06:30|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|0
1648591600000|2022-03-29 22:06:40|47548|47528|47548|47528|47548|47528|47548|47528|0
1648591610000|2022-03-29 22:06:50|||||||||2
1648591620000|2022-03-29 22:07:00|47546.7|47526.7|47550.3|47530.3|47550.3|47530.3|47545.3|47525.3|3
1648591630000|2022-03-29 22:07:10|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|0
1648591760000|2022-03-29 22:09:20|||||||||2
1648591770000|2022-03-29 22:09:30|47553|47533|47553|47533|47553|47533|47553|47533|0
1648591850000|2022-03-29 22:10:50|||||||||2
1648591890000|2022-03-29 22:11:30|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|0
1648591920000|2022-03-29 22:12:00|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|47554.3|47534.3|1
1648591940000|2022-03-29 22:12:20|47555.7|47535.7|47558|47538|47558|47538|47555.7|47535.7|6
1648591980000|2022-03-29 22:13:00|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|9
1648591990000|2022-03-29 22:13:10|47566.7|47546.7|47575.5|47555.5|47575.5|47555.5|47566.7|47546.7|2
1648592000000|2022-03-29 22:13:20|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|2
1648592010000|2022-03-29 22:13:30|||||||||5
1648592040000|2022-03-29 22:14:00|47577.8|47557.8|47577.8|47557.8|47577.8|47557.8|47577.8|47557.8|0
1648592080000|2022-03-29 22:14:40|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|5
1648592100000|2022-03-29 22:15:00|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|47575.2|47555.2|0
1648592120000|2022-03-29 22:15:20|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|0
1648592140000|2022-03-29 22:15:40|47571.5|47551.5|47565.5|47545.5|47571.5|47551.5|47565.5|47545.5|6
1648592160000|2022-03-29 22:16:00|47564.2|47544.2|47561.8|47541.8|47564.2|47544.2|47561.8|47541.8|0
1648592170000|2022-03-29 22:16:10|47561.7|47541.7|47563|47543|47563|47543|47561.7|47541.7|0
1648592230000|2022-03-29 22:17:10|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|47561.8|47541.8|2
1648592260000|2022-03-29 22:17:40|47563|47543|47563|47543|47563|47543|47563|47543|0
1648592270000|2022-03-29 22:17:50|||||||||1
1648592280000|2022-03-29 22:18:00|47564.3|47544.3|47563|47543|47565.5|47545.5|47563|47543|2
1648592450000|2022-03-29 22:20:50|||||||||1
1648592470000|2022-03-29 22:21:10|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|47565.5|47545.5|0
1648592490000|2022-03-29 22:21:30|47568|47548|47566.9|47546.9|47568|47548|47566.9|47546.9|0
1648592500000|2022-03-29 22:21:40|47569.4|47549.4|47566.9|47546.9|47569.4|47549.4|47566.9|47546.9|6
1648592510000|2022-03-29 22:21:50|||||||||1
1648592570000|2022-03-29 22:22:50|47568|47548|47568|47548|47568|47548|47568|47548|1
1648592580000|2022-03-29 22:23:00|47573|47553|47573|47553|47573|47553|47573|47553|0
1648592590000|2022-03-29 22:23:10|47575.5|47555.5|47575.5|47555.5|47575.5|47555.5|47575.5|47555.5|0
1648592600000|2022-03-29 22:23:20|47576.9|47556.9|47576.7|47556.7|47578|47558|47575.5|47555.5|6
1648592610000|2022-03-29 22:23:30|47578|47558|47576.7|47556.7|47578|47558|47575.5|47555.5|0
1648592620000|2022-03-29 22:23:40|47576.9|47556.9|47573|47553|47576.9|47556.9|47573|47553|0
1648592660000|2022-03-29 22:24:20|||||||||3
1648592670000|2022-03-29 22:24:30|47570.5|47550.5|47573|47553|47573|47553|47570.5|47550.5|1
1648592690000|2022-03-29 22:24:50|47574.2|47554.2|47575.5|47555.5|47575.5|47555.5|47574.2|47554.2|0
1648592710000|2022-03-29 22:25:10|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|3
1648592750000|2022-03-29 22:25:50|47573|47553|47573|47553|47573|47553|47573|47553|0
1648592760000|2022-03-29 22:26:00|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|0
1648592790000|2022-03-29 22:26:30|47575.5|47555.5|47575.5|47555.5|47575.5|47555.5|47575.5|47555.5|0
1648592800000|2022-03-29 22:26:40|47574.2|47554.2|47575.5|47555.5|47575.5|47555.5|47574.2|47554.2|1
1648592890000|2022-03-29 22:28:10|||||||||2
1648592900000|2022-03-29 22:28:20|47578|47558|47578|47558|47578|47558|47578|47558|1
1648592910000|2022-03-29 22:28:30|47580.5|47560.5|47580.5|47560.5|47580.5|47560.5|47580.5|47560.5|0
1648592920000|2022-03-29 22:28:40|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|2
1648592940000|2022-03-29 22:29:00|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|0
1648592960000|2022-03-29 22:29:20|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|47571.7|47551.7|0
1648592970000|2022-03-29 22:29:30|47574.2|47554.2|47571.7|47551.7|47574.2|47554.2|47571.7|47551.7|0
1648592990000|2022-03-29 22:29:50|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|0
1648593000000|2022-03-29 22:30:00|47573|47553|47573|47553|47575.5|47555.5|47571.9|47551.9|1
1648593090000|2022-03-29 22:31:30|||||||||1
1648593100000|2022-03-29 22:31:40|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|47574.2|47554.2|0
1648593120000|2022-03-29 22:32:00|47575.3|47555.3|47577.8|47557.8|47577.8|47557.8|47575.3|47555.3|1
1648593140000|2022-03-29 22:32:20|47580.3|47560.3|47580.3|47560.3|47580.3|47560.3|47580.3|47560.3|1
1648593200000|2022-03-29 22:33:20|47581.5|47561.5|47581.5|47561.5|47581.5|47561.5|47581.5|47561.5|0
1648593210000|2022-03-29 22:33:30|47580.3|47560.3|47580.3|47560.3|47580.3|47560.3|47580.3|47560.3|0
1648593220000|2022-03-29 22:33:40|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|1
1648593260000|2022-03-29 22:34:20|47575.3|47555.3|47574.2|47554.2|47575.3|47555.3|47574.2|47554.2|1
1648593270000|2022-03-29 22:34:30|47573|47553|47573|47553|47573|47553|47573|47553|2
1648593280000|2022-03-29 22:34:40|||||||||1
1648593300000|2022-03-29 22:35:00|47574.4|47554.4|47574.4|47554.4|47574.4|47554.4|47574.4|47554.4|0
1648593330000|2022-03-29 22:35:30|47573|47553|47573|47553|47573|47553|47573|47553|0
1648593360000|2022-03-29 22:36:00|47574.4|47554.4|47573|47553|47574.4|47554.4|47573|47553|1
1648593370000|2022-03-29 22:36:10|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|47571.9|47551.9|0
1648593390000|2022-03-29 22:36:30|47569.4|47549.4|47566.9|47546.9|47569.4|47549.4|47566.9|47546.9|1
1648593420000|2022-03-29 22:37:00|47568|47548|47568|47548|47568|47548|47568|47548|0
1648593440000|2022-03-29 22:37:20|47569.4|47549.4|47569.4|47549.4|47569.4|47549.4|47569.4|47549.4|1
1648593480000|2022-03-29 22:38:00|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|0
1648593490000|2022-03-29 22:38:10|47579|47559|47579|47559|47579|47559|47579|47559|3
1648593500000|2022-03-29 22:38:20|47581.5|47561.5|47581.5|47561.5|47581.5|47561.5|47581.5|47561.5|1
1648593510000|2022-03-29 22:38:30|47580.3|47560.3|47578|47558|47580.3|47560.3|47578|47558|2
1648593520000|2022-03-29 22:38:40|47579.4|47559.4|47579.4|47559.4|47579.4|47559.4|47579.4|47559.4|0
1648593540000|2022-03-29 22:39:00|47578|47558|47578|47558|47578|47558|47578|47558|0
1648593550000|2022-03-29 22:39:10|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|0
1648593560000|2022-03-29 22:39:20|47578|47558|47578|47558|47578|47558|47578|47558|0
1648593570000|2022-03-29 22:39:30|||||||||1
1648593640000|2022-03-29 22:40:40|47579.2|47559.2|47579.2|47559.2|47579.2|47559.2|47578|47558|3
1648593650000|2022-03-29 22:40:50|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|47581.7|47561.7|1
1648593660000|2022-03-29 22:41:00|47583|47563|47584.4|47564.4|47584.4|47564.4|47583|47563|0
1648593670000|2022-03-29 22:41:10|47588.2|47568.2|47591.7|47571.7|47591.7|47571.7|47588.2|47568.2|14
1648593680000|2022-03-29 22:41:20|47595.3|47575.3|47602.8|47582.8|47602.8|47582.8|47595.3|47575.3|8
1648593690000|2022-03-29 22:41:30|47604|47584|47601.5|47581.5|47604|47584|47601.5|47581.5|12
1648593700000|2022-03-29 22:41:40|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|47601.7|47581.7|1
1648593710000|2022-03-29 22:41:50|||||||||1
1648593730000|2022-03-29 22:42:10|47603|47583|47603|47583|47603|47583|47603|47583|1
1648593740000|2022-03-29 22:42:20|47601.9|47581.9|47601.9|47581.9|47601.9|47581.9|47601.9|47581.9|2
1648593750000|2022-03-29 22:42:30|47603|47583|47603|47583|47603|47583|47603|47583|4
1648593760000|2022-03-29 22:42:40|47604.2|47584.2|47605.3|47585.3|47605.3|47585.3|47604.2|47584.2|0
1648593770000|2022-03-29 22:42:50|47604.4|47584.4|47604.2|47584.2|47604.4|47584.4|47603|47583|5
1648593780000|2022-03-29 22:43:00|47606.7|47586.7|47607.8|47587.8|47607.8|47587.8|47606.7|47586.7|3
1648593790000|2022-03-29 22:43:10|47610.3|47590.3|47610.3|47590.3|47610.3|47590.3|47610.3|47590.3|6
1648593800000|2022-03-29 22:43:20|47607.8|47587.8|47607.8|47587.8|47607.8|47587.8|47607.8|47587.8|1
1648593840000|2022-03-29 22:44:00|47610.3|47590.3|47609|47589|47610.3|47590.3|47609|47589|1
1648593850000|2022-03-29 22:44:10|47607.8|47587.8|47610.3|47590.3|47610.3|47590.3|47607.8|47587.8|1
1648593860000|2022-03-29 22:44:20|||||||||8
1648593890000|2022-03-29 22:44:50|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|1
1648593910000|2022-03-29 22:45:10|47618|47598|47619.2|47599.2|47619.2|47599.2|47618|47598|0
1648593920000|2022-03-29 22:45:20|47618|47598|47613|47593|47618|47598|47613|47593|3
1648593950000|2022-03-29 22:45:50|47611.9|47591.9|47600.5|47580.5|47611.9|47591.9|47600.5|47580.5|1
1648593970000|2022-03-29 22:46:10|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|0
1648593980000|2022-03-29 22:46:20|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|2
1648593990000|2022-03-29 22:46:30|47591.7|47571.7|47596.7|47576.7|47596.7|47576.7|47591.7|47571.7|2
1648594000000|2022-03-29 22:46:40|47598|47578|47598|47578|47598|47578|47598|47578|1
1648594030000|2022-03-29 22:47:10|47596.7|47576.7|47595.3|47575.3|47596.7|47576.7|47595.3|47575.3|0
1648594050000|2022-03-29 22:47:30|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|0
1648594060000|2022-03-29 22:47:40|47598|47578|47598|47578|47598|47578|47598|47578|2
1648594130000|2022-03-29 22:48:50|47599.2|47579.2|47606.7|47586.7|47606.7|47586.7|47599.2|47579.2|4
1648594140000|2022-03-29 22:49:00|47610.5|47590.5|47612.8|47592.8|47618|47598|47610.5|47590.5|8
1648594150000|2022-03-29 22:49:10|47614.2|47594.2|47615.5|47595.5|47615.5|47595.5|47614.2|47594.2|4
1648594190000|2022-03-29 22:49:50|||||||||1
1648594200000|2022-03-29 22:50:00|47618|47598|47618|47598|47618|47598|47618|47598|3
1648594240000|2022-03-29 22:50:40|||||||||1
1648594250000|2022-03-29 22:50:50|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|1
1648594260000|2022-03-29 22:51:00|||||||||1
1648594270000|2022-03-29 22:51:10|47611.7|47591.7|47610.5|47590.5|47611.7|47591.7|47610.5|47590.5|0
1648594280000|2022-03-29 22:51:20|47608|47588|47605.5|47585.5|47608|47588|47605.5|47585.5|1
1648594320000|2022-03-29 22:52:00|47603|47583|47605.5|47585.5|47605.5|47585.5|47601.7|47581.7|1
1648594330000|2022-03-29 22:52:10|47606.9|47586.9|47609.2|47589.2|47609.2|47589.2|47606.9|47586.9|0
1648594340000|2022-03-29 22:52:20|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|0
1648594350000|2022-03-29 22:52:30|47610.5|47590.5|47609.2|47589.2|47610.5|47590.5|47609.2|47589.2|1
1648594370000|2022-03-29 22:52:50|47603|47583|47603|47583|47603|47583|47603|47583|2
1648594380000|2022-03-29 22:53:00|47601.9|47581.9|47603|47583|47603|47583|47598|47578|2
1648594410000|2022-03-29 22:53:30|47601.9|47581.9|47600.5|47580.5|47601.9|47581.9|47600.5|47580.5|0
1648594480000|2022-03-29 22:54:40|47603|47583|47605.5|47585.5|47605.5|47585.5|47603|47583|1
1648594490000|2022-03-29 22:54:50|||||||||1
1648594500000|2022-03-29 22:55:00|47604.4|47584.4|47603|47583|47604.4|47584.4|47603|47583|0
1648594510000|2022-03-29 22:55:10|47601.9|47581.9|47601.9|47581.9|47603|47583|47601.9|47581.9|0
1648594530000|2022-03-29 22:55:30|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1648594550000|2022-03-29 22:55:50|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|2
1648594560000|2022-03-29 22:56:00|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|47606.7|47586.7|1
1648594580000|2022-03-29 22:56:20|47615.5|47595.5|47618|47598|47618|47598|47615.5|47595.5|3
1648594590000|2022-03-29 22:56:30|||||||||1
1648594610000|2022-03-29 22:56:50|||||||||9
1648594620000|2022-03-29 22:57:00|||||||||3
1648594630000|2022-03-29 22:57:10|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|1
1648594660000|2022-03-29 22:57:40|47614.4|47594.4|47611.7|47591.7|47614.4|47594.4|47611.7|47591.7|0
1648594670000|2022-03-29 22:57:50|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|0
1648594730000|2022-03-29 22:58:50|47608|47588|47605.5|47585.5|47608|47588|47605.5|47585.5|0
1648594750000|2022-03-29 22:59:10|47606.7|47586.7|47608|47588|47608|47588|47606.7|47586.7|1
1648594780000|2022-03-29 22:59:40|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|0
1648594800000|2022-03-29 23:00:00|47606.9|47586.9|47609.4|47589.4|47609.4|47589.4|47605.5|47585.5|2
1648594810000|2022-03-29 23:00:10|47608|47588|47608|47588|47608|47588|47608|47588|0
1648594830000|2022-03-29 23:00:30|47609.2|47589.2|47609.2|47589.2|47609.2|47589.2|47609.2|47589.2|1
1648594850000|2022-03-29 23:00:50|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|0
1648594870000|2022-03-29 23:01:10|47608|47588|47608|47588|47608|47588|47608|47588|0
1648594920000|2022-03-29 23:02:00|47605.5|47585.5|47605.5|47585.5|47609.4|47589.4|47605.5|47585.5|0
1648594930000|2022-03-29 23:02:10|47606.7|47586.7|47610.5|47590.5|47610.5|47590.5|47606.7|47586.7|0
1648594950000|2022-03-29 23:02:30|47608|47588|47608|47588|47610.5|47590.5|47605.5|47585.5|0
1648594960000|2022-03-29 23:02:40|47609.2|47589.2|47605.5|47585.5|47610.5|47590.5|47605.5|47585.5|0
1648594970000|2022-03-29 23:02:50|47604.4|47584.4|47603|47583|47604.4|47584.4|47603|47583|1
1648594980000|2022-03-29 23:03:00|47605.5|47585.5|47603|47583|47605.5|47585.5|47603|47583|1
1648595000000|2022-03-29 23:03:20|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|0
1648595040000|2022-03-29 23:04:00|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|0
1648595050000|2022-03-29 23:04:10|||||||||1
1648595130000|2022-03-29 23:05:30|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|0
1648595160000|2022-03-29 23:06:00|47610.5|47590.5|47608|47588|47610.5|47590.5|47608|47588|3
1648595170000|2022-03-29 23:06:10|47605.5|47585.5|47604.2|47584.2|47605.5|47585.5|47604.2|47584.2|0
1648595180000|2022-03-29 23:06:20|47603|47583|47603|47583|47603|47583|47603|47583|0
1648595200000|2022-03-29 23:06:40|47601.9|47581.9|47600.5|47580.5|47603|47583|47600.5|47580.5|0
1648595340000|2022-03-29 23:09:00|47600.7|47580.7|47601.9|47581.9|47601.9|47581.9|47600.5|47580.5|1
1648595360000|2022-03-29 23:09:20|47599.4|47579.4|47598|47578|47599.4|47579.4|47598|47578|2
1648595390000|2022-03-29 23:09:50|47599.4|47579.4|47600.5|47580.5|47603|47583|47599.4|47579.4|0
1648595400000|2022-03-29 23:10:00|47598|47578|47598|47578|47598|47578|47598|47578|0
1648595410000|2022-03-29 23:10:10|||||||||1
1648595420000|2022-03-29 23:10:20|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|47599.2|47579.2|0
1648595440000|2022-03-29 23:10:40|47598|47578|47599.2|47579.2|47599.2|47579.2|47598|47578|0
1648595450000|2022-03-29 23:10:50|47598|47578|47598|47578|47599.2|47579.2|47598|47578|0
1648595470000|2022-03-29 23:11:10|47596.9|47576.9|47596.9|47576.9|47596.9|47576.9|47596.9|47576.9|1
1648595490000|2022-03-29 23:11:30|47598|47578|47596.9|47576.9|47598|47578|47596.9|47576.9|1
1648595510000|2022-03-29 23:11:50|47598|47578|47598|47578|47598|47578|47598|47578|0
1648595530000|2022-03-29 23:12:10|47599.2|47579.2|47600.5|47580.5|47600.5|47580.5|47599.2|47579.2|0
1648595540000|2022-03-29 23:12:20|47598|47578|47598|47578|47598|47578|47598|47578|0
1648595550000|2022-03-29 23:12:30|47596.9|47576.9|47595.5|47575.5|47596.9|47576.9|47595.5|47575.5|0
1648595590000|2022-03-29 23:13:10|47593|47573|47593|47573|47593|47573|47593|47573|0
1648595610000|2022-03-29 23:13:30|47594.4|47574.4|47596.9|47576.9|47596.9|47576.9|47594.4|47574.4|0
1648595670000|2022-03-29 23:14:30|47595.5|47575.5|47595.5|47575.5|47596.9|47576.9|47595.5|47575.5|2
1648595680000|2022-03-29 23:14:40|47596.9|47576.9|47599.2|47579.2|47599.2|47579.2|47596.9|47576.9|0
1648595710000|2022-03-29 23:15:10|47598|47578|47600.5|47580.5|47600.5|47580.5|47598|47578|0
1648595720000|2022-03-29 23:15:20|47599.4|47579.4|47600.5|47580.5|47600.5|47580.5|47599.2|47579.2|0
1648595730000|2022-03-29 23:15:30|47599.2|47579.2|47603|47583|47603|47583|47599.2|47579.2|0
1648595750000|2022-03-29 23:15:50|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|0
1648595760000|2022-03-29 23:16:00|47604.2|47584.2|47603|47583|47604.2|47584.2|47603|47583|0
1648595770000|2022-03-29 23:16:10|47604.2|47584.2|47604.2|47584.2|47605.5|47585.5|47604.2|47584.2|0
1648595790000|2022-03-29 23:16:30|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47603|47583|0
1648595800000|2022-03-29 23:16:40|47603|47583|47603|47583|47603|47583|47603|47583|1
1648595820000|2022-03-29 23:17:00|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1648595860000|2022-03-29 23:17:40|47601.9|47581.9|47601.9|47581.9|47601.9|47581.9|47601.9|47581.9|0
1648595880000|2022-03-29 23:18:00|47600.5|47580.5|47603|47583|47603|47583|47600.5|47580.5|0
1648595920000|2022-03-29 23:18:40|||||||||1
1648595950000|2022-03-29 23:19:10|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1648595960000|2022-03-29 23:19:20|47603|47583|47603|47583|47603|47583|47603|47583|0
1648595980000|2022-03-29 23:19:40|||||||||1
1648596000000|2022-03-29 23:20:00|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1648596050000|2022-03-29 23:20:50|47603|47583|47603|47583|47603|47583|47603|47583|0
1648596060000|2022-03-29 23:21:00|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1648596070000|2022-03-29 23:21:10|47603|47583|47600.5|47580.5|47603|47583|47600.5|47580.5|0
1648596100000|2022-03-29 23:21:40|47603|47583|47603|47583|47603|47583|47603|47583|0
1648596110000|2022-03-29 23:21:50|47601.9|47581.9|47600.5|47580.5|47601.9|47581.9|47600.5|47580.5|0
1648596140000|2022-03-29 23:22:20|47598|47578|47598|47578|47598|47578|47598|47578|1
1648596160000|2022-03-29 23:22:40|||||||||1
1648596190000|2022-03-29 23:23:10|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|0
1648596210000|2022-03-29 23:23:30|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|1
1648596290000|2022-03-29 23:24:50|47590.5|47570.5|47583|47563|47590.5|47570.5|47583|47563|0
1648596300000|2022-03-29 23:25:00|47584.2|47564.2|47583|47563|47585.5|47565.5|47583|47563|0
1648596370000|2022-03-29 23:26:10|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|0
1648596400000|2022-03-29 23:26:40|47583|47563|47583|47563|47583|47563|47583|47563|3
1648596440000|2022-03-29 23:27:20|47580.5|47560.5|47580.5|47560.5|47580.5|47560.5|47580.5|47560.5|1
1648596460000|2022-03-29 23:27:40|47574.4|47554.4|47574.4|47554.4|47574.4|47554.4|47574.4|47554.4|1
1648596470000|2022-03-29 23:27:50|47573|47553|47570.5|47550.5|47573|47553|47570.5|47550.5|1
1648596500000|2022-03-29 23:28:20|47573|47553|47573|47553|47573|47553|47573|47553|0
1648596520000|2022-03-29 23:28:40|47574.4|47554.4|47578|47558|47578|47558|47574.4|47554.4|4
1648596530000|2022-03-29 23:28:50|47580.5|47560.5|47583|47563|47583|47563|47580.5|47560.5|1
1648596540000|2022-03-29 23:29:00|||||||||1
1648596560000|2022-03-29 23:29:20|47584.2|47564.2|47585.5|47565.5|47585.5|47565.5|47584.2|47564.2|0
1648596640000|2022-03-29 23:30:40|47588|47568|47590.5|47570.5|47590.5|47570.5|47588|47568|2
1648596650000|2022-03-29 23:30:50|47589.4|47569.4|47588|47568|47589.4|47569.4|47588|47568|0
1648596680000|2022-03-29 23:31:20|47586.9|47566.9|47586.9|47566.9|47586.9|47566.9|47586.9|47566.9|0
1648596690000|2022-03-29 23:31:30|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|0
1648596740000|2022-03-29 23:32:20|47583|47563|47573|47553|47583|47563|47573|47553|1
1648596830000|2022-03-29 23:33:50|47574.2|47554.2|47573|47553|47575.5|47555.5|47573|47553|0
1648596840000|2022-03-29 23:34:00|47574.2|47554.2|47573|47553|47574.2|47554.2|47573|47553|0
1648596850000|2022-03-29 23:34:10|47571.7|47551.7|47570.5|47550.5|47571.7|47551.7|47570.5|47550.5|2
1648596870000|2022-03-29 23:34:30|47573|47553|47574.2|47554.2|47574.2|47554.2|47570.5|47550.5|3
1648596880000|2022-03-29 23:34:40|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|47576.7|47556.7|0
1648596900000|2022-03-29 23:35:00|47579.2|47559.2|47578|47558|47579.2|47559.2|47578|47558|0
1648596980000|2022-03-29 23:36:20|47580.5|47560.5|47580.5|47560.5|47580.5|47560.5|47578|47558|0
1648597010000|2022-03-29 23:36:50|47579.4|47559.4|47578|47558|47579.4|47559.4|47578|47558|2
1648597080000|2022-03-29 23:38:00|||||||||2
1648597130000|2022-03-29 23:38:50|47573|47553|47573|47553|47573|47553|47573|47553|5
1648597140000|2022-03-29 23:39:00|47575.5|47555.5|47589.4|47569.4|47589.4|47569.4|47575.5|47555.5|5
1648597150000|2022-03-29 23:39:10|47593|47573|47595.5|47575.5|47595.5|47575.5|47593|47573|4
1648597180000|2022-03-29 23:39:40|47590.5|47570.5|47594.4|47574.4|47594.4|47574.4|47590.5|47570.5|7
1648597200000|2022-03-29 23:40:00|47593|47573|47593|47573|47593|47573|47593|47573|0
1648597240000|2022-03-29 23:40:40|||||||||2
1648597320000|2022-03-29 23:42:00|47591.9|47571.9|47588|47568|47591.9|47571.9|47586.7|47566.7|1
1648597330000|2022-03-29 23:42:10|47586.9|47566.9|47585.5|47565.5|47586.9|47566.9|47585.5|47565.5|0
1648597350000|2022-03-29 23:42:30|47584.4|47564.4|47583|47563|47584.4|47564.4|47583|47563|6
1648597360000|2022-03-29 23:42:40|47581.7|47561.7|47581.9|47561.9|47581.9|47561.9|47579.2|47559.2|0
1648597370000|2022-03-29 23:42:50|47583|47563|47583|47563|47583|47563|47583|47563|0
1648597380000|2022-03-29 23:43:00|47584.2|47564.2|47585.5|47565.5|47585.5|47565.5|47584.2|47564.2|0
1648597390000|2022-03-29 23:43:10|47584.4|47564.4|47583|47563|47584.4|47564.4|47583|47563|0
1648597440000|2022-03-29 23:44:00|47581.7|47561.7|47579.4|47559.4|47583|47563|47579.4|47559.4|3
1648597450000|2022-03-29 23:44:10|47581.9|47561.9|47583|47563|47583|47563|47580.5|47560.5|0
1648597480000|2022-03-29 23:44:40|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|0
1648597500000|2022-03-29 23:45:00|47586.9|47566.9|47586.9|47566.9|47586.9|47566.9|47586.9|47566.9|1
1648597510000|2022-03-29 23:45:10|47585.5|47565.5|47583|47563|47585.5|47565.5|47583|47563|0
1648597530000|2022-03-29 23:45:30|47581.7|47561.7|47584.2|47564.2|47584.2|47564.2|47581.7|47561.7|5
1648597540000|2022-03-29 23:45:40|47591.9|47571.9|47593|47573|47593|47573|47591.9|47571.9|3
1648597560000|2022-03-29 23:46:00|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|47591.9|47571.9|0
1648597570000|2022-03-29 23:46:10|47593|47573|47593|47573|47593|47573|47591.7|47571.7|1
1648597620000|2022-03-29 23:47:00|47594.2|47574.2|47593|47573|47594.2|47574.2|47593|47573|0
1648597660000|2022-03-29 23:47:40|47591.9|47571.9|47590.5|47570.5|47591.9|47571.9|47590.5|47570.5|0
1648597680000|2022-03-29 23:48:00|47589.4|47569.4|47593|47573|47593|47573|47589.4|47569.4|1
1648597800000|2022-03-29 23:50:00|47594.2|47574.2|47594.2|47574.2|47594.2|47574.2|47594.2|47574.2|0
1648597860000|2022-03-29 23:51:00|47593|47573|47593|47573|47593|47573|47593|47573|1
1648597950000|2022-03-29 23:52:30|||||||||2
1648598030000|2022-03-29 23:53:50|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|0
1648598170000|2022-03-29 23:56:10|47588|47568|47590.5|47570.5|47590.5|47570.5|47588|47568|0
1648598180000|2022-03-29 23:56:20|47588|47568|47588|47568|47590.5|47570.5|47588|47568|0
1648598200000|2022-03-29 23:56:40|47590.5|47570.5|47585.5|47565.5|47590.5|47570.5|47585.5|47565.5|2
1648598210000|2022-03-29 23:56:50|||||||||1
1648598310000|2022-03-29 23:58:30|||||||||1
1648598350000|2022-03-29 23:59:10|47586.7|47566.7|47588|47568|47588|47568|47586.7|47566.7|2
1648598360000|2022-03-29 23:59:20|||||||||1
1648598370000|2022-03-29 23:59:30|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|1
1648598380000|2022-03-29 23:59:40|||||||||2
1648598400000|2022-03-30 00:00:00|47583|47563|47575.5|47555.5|47583|47563|47558|47538|32
1648598410000|2022-03-30 00:00:10|47573|47553|47573|47553|47575.5|47555.5|47571.9|47551.9|3
1648598420000|2022-03-30 00:00:20|47570.5|47550.5|47564.4|47544.4|47570.5|47550.5|47564.4|47544.4|1
1648598430000|2022-03-30 00:00:30|47563|47543|47545.5|47525.5|47563|47543|47545.5|47525.5|6
1648598440000|2022-03-30 00:00:40|47546.9|47526.9|47558|47538|47558|47538|47546.9|47526.9|1
1648598450000|2022-03-30 00:00:50|47559.2|47539.2|47565.5|47545.5|47565.5|47545.5|47558|47538|0
1648598460000|2022-03-30 00:01:00|47563|47543|47564.2|47544.2|47564.2|47544.2|47563|47543|2
1648598470000|2022-03-30 00:01:10|47565.5|47545.5|47566.7|47546.7|47566.7|47546.7|47565.5|47545.5|0
1648598480000|2022-03-30 00:01:20|47568|47548|47565.5|47545.5|47568|47548|47565.5|47545.5|0
1648598490000|2022-03-30 00:01:30|47566.7|47546.7|47561.7|47541.7|47566.9|47546.9|47560.5|47540.5|5
1648598500000|2022-03-30 00:01:40|47563|47543|47560.5|47540.5|47563|47543|47560.5|47540.5|0
1648598510000|2022-03-30 00:01:50|47556.9|47536.9|47554.4|47534.4|47556.9|47536.9|47553.2|47533.2|8
1648598530000|2022-03-30 00:02:10|47553|47533|47549.4|47529.4|47553|47533|47549.4|47529.4|3
1648598540000|2022-03-30 00:02:20|47551.7|47531.7|47548|47528|47553|47533|47548|47528|4
1648598550000|2022-03-30 00:02:30|47549.4|47529.4|47548|47528|47549.4|47529.4|47545.5|47525.5|2
1648598560000|2022-03-30 00:02:40|47549.4|47529.4|47544.2|47524.2|47551.9|47531.9|47543|47523|5
1648598570000|2022-03-30 00:02:50|47543|47523|47545.5|47525.5|47545.5|47525.5|47543|47523|10
1648598580000|2022-03-30 00:03:00|47543|47523|47548|47528|47550.5|47530.5|47543|47523|2
1648598590000|2022-03-30 00:03:10|47546.7|47526.7|47548|47528|47548|47528|47546.7|47526.7|0
1648598600000|2022-03-30 00:03:20|47549.2|47529.2|47548|47528|47551.9|47531.9|47548|47528|2
1648598610000|2022-03-30 00:03:30|47550.5|47530.5|47548|47528|47550.5|47530.5|47548|47528|0
1648598620000|2022-03-30 00:03:40|47553|47533|47549.4|47529.4|47553|47533|47549.4|47529.4|1
1648598630000|2022-03-30 00:03:50|47548|47528|47548|47528|47553|47533|47548|47528|2
1648598640000|2022-03-30 00:04:00|47550.4|47530.4|47553|47533|47553|47533|47550.4|47530.4|2
1648598650000|2022-03-30 00:04:10|47555.4|47535.4|47553|47533|47556.7|47536.7|47553|47533|1
1648598660000|2022-03-30 00:04:20|47551.9|47531.9|47548|47528|47551.9|47531.9|47548|47528|1
1648598670000|2022-03-30 00:04:30|47550.5|47530.5|47548|47528|47550.5|47530.5|47545.5|47525.5|0
1648598680000|2022-03-30 00:04:40|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|1
1648598690000|2022-03-30 00:04:50|47551.7|47531.7|47556.7|47536.7|47557.9|47537.9|47551.7|47531.7|2
1648598700000|2022-03-30 00:05:00|47554.2|47534.2|47553|47533|47559.2|47539.2|47553|47533|4
1648598710000|2022-03-30 00:05:10|47550.5|47530.5|47550.5|47530.5|47551.9|47531.9|47548|47528|2
1648598720000|2022-03-30 00:05:20|47549.4|47529.4|47548|47528|47549.4|47529.4|47548|47528|0
1648598730000|2022-03-30 00:05:30|47549.4|47529.4|47550.5|47530.5|47550.5|47530.5|47548|47528|0
1648598740000|2022-03-30 00:05:40|47549.4|47529.4|47548|47528|47550.5|47530.5|47548|47528|0
1648598760000|2022-03-30 00:06:00|47549.2|47529.2|47550.5|47530.5|47550.5|47530.5|47549.2|47529.2|1
1648598770000|2022-03-30 00:06:10|47553|47533|47553|47533|47553|47533|47553|47533|0
1648598780000|2022-03-30 00:06:20|47554.2|47534.2|47556.7|47536.7|47556.7|47536.7|47554.2|47534.2|1
1648598790000|2022-03-30 00:06:30|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|0
1648598800000|2022-03-30 00:06:40|47558|47538|47560.5|47540.5|47560.5|47540.5|47558|47538|0
1648598810000|2022-03-30 00:06:50|47561.7|47541.7|47560.4|47540.4|47563|47543|47560.4|47540.4|2
1648598820000|2022-03-30 00:07:00|47561.7|47541.7|47563|47543|47563|47543|47560.4|47540.4|0
1648598830000|2022-03-30 00:07:10|47561.9|47541.9|47563|47543|47563|47543|47561.7|47541.7|0
1648598840000|2022-03-30 00:07:20|47561.9|47541.9|47559.2|47539.2|47563|47543|47558|47538|2
1648598850000|2022-03-30 00:07:30|47560.5|47540.5|47559.2|47539.2|47560.5|47540.5|47558|47538|0
1648598860000|2022-03-30 00:07:40|47558|47538|47558|47538|47560.5|47540.5|47558|47538|0
1648598890000|2022-03-30 00:08:10|47559.2|47539.2|47560.5|47540.5|47560.5|47540.5|47559.2|47539.2|0
1648598900000|2022-03-30 00:08:20|47558|47538|47558|47538|47559.2|47539.2|47558|47538|0
1648598920000|2022-03-30 00:08:40|||||||||2
1648598940000|2022-03-30 00:09:00|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|1
1648598950000|2022-03-30 00:09:10|47560.4|47540.4|47563|47543|47563|47543|47560.4|47540.4|2
1648598980000|2022-03-30 00:09:40|47564.2|47544.2|47565.5|47545.5|47565.5|47545.5|47564.2|47544.2|1
1648598990000|2022-03-30 00:09:50|47564.4|47544.4|47565.5|47545.5|47565.5|47545.5|47563|47543|5
1648599000000|2022-03-30 00:10:00|47563|47543|47563|47543|47563|47543|47563|47543|1
1648599010000|2022-03-30 00:10:10|47560.5|47540.5|47559.4|47539.4|47563|47543|47559.4|47539.4|0
1648599030000|2022-03-30 00:10:30|47561.9|47541.9|47561.7|47541.7|47563|47543|47561.7|47541.7|1
1648599040000|2022-03-30 00:10:40|47560.5|47540.5|47564.2|47544.2|47564.2|47544.2|47560.5|47540.5|0
1648599070000|2022-03-30 00:11:10|||||||||1
1648599080000|2022-03-30 00:11:20|||||||||1
1648599090000|2022-03-30 00:11:30|47563|47543|47560.5|47540.5|47563|47543|47560.5|47540.5|2
1648599110000|2022-03-30 00:11:50|47563|47543|47563|47543|47565.5|47545.5|47563|47543|2
1648599120000|2022-03-30 00:12:00|47565.4|47545.4|47566.7|47546.7|47566.7|47546.7|47565.4|47545.4|1
1648599130000|2022-03-30 00:12:10|||||||||1
1648599140000|2022-03-30 00:12:20|47565.5|47545.5|47561.9|47541.9|47565.5|47545.5|47561.9|47541.9|5
1648599150000|2022-03-30 00:12:30|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|1
1648599160000|2022-03-30 00:12:40|47558|47538|47554.4|47534.4|47558|47538|47554.4|47534.4|1
1648599170000|2022-03-30 00:12:50|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|2
1648599180000|2022-03-30 00:13:00|47551.7|47531.7|47553|47533|47553|47533|47551.7|47531.7|3
1648599190000|2022-03-30 00:13:10|||||||||3
1648599200000|2022-03-30 00:13:20|47554.2|47534.2|47556.7|47536.7|47556.7|47536.7|47554.2|47534.2|17
1648599210000|2022-03-30 00:13:30|47555.5|47535.5|47558|47538|47558|47538|47555.5|47535.5|1
1648599220000|2022-03-30 00:13:40|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|0
1648599230000|2022-03-30 00:13:50|47560.5|47540.5|47560.5|47540.5|47560.5|47540.5|47558|47538|0
1648599240000|2022-03-30 00:14:00|47561.9|47541.9|47561.9|47541.9|47561.9|47541.9|47558|47538|3
1648599250000|2022-03-30 00:14:10|47564.4|47544.4|47561.9|47541.9|47564.4|47544.4|47561.9|47541.9|0
1648599280000|2022-03-30 00:14:40|47561.7|47541.7|47560.5|47540.5|47561.7|47541.7|47560.5|47540.5|4
1648599290000|2022-03-30 00:14:50|47561.7|47541.7|47563|47543|47563|47543|47561.7|47541.7|0
1648599300000|2022-03-30 00:15:00|47565.5|47545.5|47570.5|47550.5|47570.5|47550.5|47565.5|47545.5|4
1648599310000|2022-03-30 00:15:10|47569.4|47549.4|47568|47548|47569.4|47549.4|47563|47543|5
1648599320000|2022-03-30 00:15:20|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|47570.5|47550.5|0
1648599350000|2022-03-30 00:15:50|47573|47553|47570.5|47550.5|47573|47553|47570.5|47550.5|4
1648599360000|2022-03-30 00:16:00|47573|47553|47568|47548|47573|47553|47568|47548|4
1648599370000|2022-03-30 00:16:10|47565.5|47545.5|47563|47543|47565.5|47545.5|47563|47543|0
1648599380000|2022-03-30 00:16:20|47561.9|47541.9|47563|47543|47563|47543|47560.5|47540.5|0
1648599390000|2022-03-30 00:16:30|47561.7|47541.7|47559.2|47539.2|47561.7|47541.7|47559.2|47539.2|0
1648599400000|2022-03-30 00:16:40|47558|47538|47555.5|47535.5|47558|47538|47555.5|47535.5|1
1648599410000|2022-03-30 00:16:50|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|0
1648599430000|2022-03-30 00:17:10|47553.2|47533.2|47553.2|47533.2|47553.2|47533.2|47553.2|47533.2|0
1648599450000|2022-03-30 00:17:30|47554.4|47534.4|47553.2|47533.2|47554.4|47534.4|47553.2|47533.2|1
1648599480000|2022-03-30 00:18:00|47554.4|47534.4|47553.2|47533.2|47554.4|47534.4|47553.2|47533.2|1
1648599490000|2022-03-30 00:18:10|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|47551.9|47531.9|0
1648599510000|2022-03-30 00:18:30|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|47549.4|47529.4|0
1648599520000|2022-03-30 00:18:40|47545.4|47525.4|47548|47528|47548|47528|47545.4|47525.4|7
1648599530000|2022-03-30 00:18:50|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|1
1648599540000|2022-03-30 00:19:00|47548|47528|47548|47528|47548|47528|47548|47528|0
1648599560000|2022-03-30 00:19:20|47545.5|47525.5|47548|47528|47548|47528|47545.5|47525.5|0
1648599600000|2022-03-30 00:20:00|47553|47533|47558|47538|47558|47538|47553|47533|2
1648599610000|2022-03-30 00:20:10|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|2
1648599620000|2022-03-30 00:20:20|47560.5|47540.5|47555.5|47535.5|47560.5|47540.5|47555.5|47535.5|2
1648599630000|2022-03-30 00:20:30|47554.4|47534.4|47548|47528|47554.4|47534.4|47548|47528|2
1648599650000|2022-03-30 00:20:50|47550.5|47530.5|47548|47528|47550.5|47530.5|47548|47528|0
1648599660000|2022-03-30 00:21:00|47545.5|47525.5|47548|47528|47548|47528|47545.5|47525.5|1
1648599670000|2022-03-30 00:21:10|47549.4|47529.4|47548|47528|47550.5|47530.5|47548|47528|0
1648599680000|2022-03-30 00:21:20|47550.5|47530.5|47553|47533|47553|47533|47548|47528|0
1648599720000|2022-03-30 00:22:00|47551.9|47531.9|47550.5|47530.5|47553|47533|47548|47528|0
1648599730000|2022-03-30 00:22:10|47549.4|47529.4|47551.7|47531.7|47553|47533|47549.4|47529.4|0
1648599740000|2022-03-30 00:22:20|47551.9|47531.9|47553|47533|47553|47533|47550.5|47530.5|0
1648599760000|2022-03-30 00:22:40|47550.5|47530.5|47550.5|47530.5|47553|47533|47550.5|47530.5|0
1648599770000|2022-03-30 00:22:50|47553|47533|47553|47533|47553|47533|47551.7|47531.7|0
1648599780000|2022-03-30 00:23:00|47551.9|47531.9|47553|47533|47553|47533|47550.5|47530.5|0
1648599800000|2022-03-30 00:23:20|47555.4|47535.4|47558|47538|47558|47538|47555.4|47535.4|1
1648599810000|2022-03-30 00:23:30|47560.5|47540.5|47558|47538|47560.5|47540.5|47558|47538|0
1648599820000|2022-03-30 00:23:40|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47558|47538|0
1648599830000|2022-03-30 00:23:50|47558|47538|47561.7|47541.7|47561.7|47541.7|47558|47538|1
1648599840000|2022-03-30 00:24:00|47562.9|47542.9|47561.7|47541.7|47562.9|47542.9|47561.7|47541.7|0
1648599850000|2022-03-30 00:24:10|47562.9|47542.9|47561.7|47541.7|47562.9|47542.9|47561.7|47541.7|0
1648599860000|2022-03-30 00:24:20|47562.9|47542.9|47561.7|47541.7|47562.9|47542.9|47561.7|47541.7|1
1648599870000|2022-03-30 00:24:30|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|0
1648599890000|2022-03-30 00:24:50|47557.9|47537.9|47559.2|47539.2|47559.2|47539.2|47557.9|47537.9|0
1648599900000|2022-03-30 00:25:00|47558|47538|47558|47538|47558|47538|47556.7|47536.7|2
1648599910000|2022-03-30 00:25:10|47555.5|47535.5|47556.9|47536.9|47556.9|47536.9|47553|47533|1
1648599920000|2022-03-30 00:25:20|47555.5|47535.5|47558|47538|47558|47538|47555.5|47535.5|1
1648599930000|2022-03-30 00:25:30|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|0
1648599940000|2022-03-30 00:25:40|47558|47538|47555.5|47535.5|47558|47538|47555.5|47535.5|1
1648599970000|2022-03-30 00:26:10|47554.4|47534.4|47551.7|47531.7|47554.4|47534.4|47551.7|47531.7|3
1648599980000|2022-03-30 00:26:20|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|47550.5|47530.5|2
1648600000000|2022-03-30 00:26:40|47548|47528|47553|47533|47553|47533|47548|47528|2
1648600010000|2022-03-30 00:26:50|47548|47528|47548|47528|47548|47528|47548|47528|0
1648600020000|2022-03-30 00:27:00|||||||||1
1648600030000|2022-03-30 00:27:10|47550.4|47530.4|47548|47528|47550.4|47530.4|47548|47528|0
1648600070000|2022-03-30 00:27:50|47550.5|47530.5|47553|47533|47553|47533|47550.5|47530.5|1
1648600080000|2022-03-30 00:28:00|47554.2|47534.2|47555.5|47535.5|47555.5|47535.5|47554.2|47534.2|2
1648600090000|2022-03-30 00:28:10|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|1
1648600100000|2022-03-30 00:28:20|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47554.2|47534.2|1
1648600110000|2022-03-30 00:28:30|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|47554.4|47534.4|0
1648600120000|2022-03-30 00:28:40|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|0
1648600140000|2022-03-30 00:29:00|47556.7|47536.7|47555.5|47535.5|47556.7|47536.7|47555.5|47535.5|1
1648600150000|2022-03-30 00:29:10|47556.9|47536.9|47558|47538|47558|47538|47556.7|47536.7|0
1648600160000|2022-03-30 00:29:20|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|47555.5|47535.5|0
1648600170000|2022-03-30 00:29:30|47556.7|47536.7|47558|47538|47558|47538|47556.7|47536.7|1
1648600200000|2022-03-30 00:30:00|47559.2|47539.2|47564.2|47544.2|47564.2|47544.2|47559.2|47539.2|6
1648600220000|2022-03-30 00:30:20|47565.4|47545.4|47570.5|47550.5|47573|47553|47565.4|47545.4|2
1648600230000|2022-03-30 00:30:30|47568|47548|47568|47548|47568|47548|47568|47548|0
1648600240000|2022-03-30 00:30:40|47566.9|47546.9|47555.5|47535.5|47566.9|47546.9|47555.5|47535.5|2
1648600250000|2022-03-30 00:30:50|47554.4|47534.4|47551.9|47531.9|47554.4|47534.4|47550.5|47530.5|1
1648600260000|2022-03-30 00:31:00|47553|47533|47551.9|47531.9|47553|47533|47551.9|47531.9|0
1648600270000|2022-03-30 00:31:10|47553|47533|47553|47533|47553|47533|47553|47533|0
1648600290000|2022-03-30 00:31:30|47548|47528|47548|47528|47548|47528|47548|47528|2
1648600300000|2022-03-30 00:31:40|47553|47533|47549.4|47529.4|47553|47533|47549.4|47529.4|1
1648600310000|2022-03-30 00:31:50|47550.5|47530.5|47553|47533|47553|47533|47548|47528|1
1648600330000|2022-03-30 00:32:10|47554.2|47534.2|47553|47533|47554.2|47534.2|47553|47533|0
1648600340000|2022-03-30 00:32:20|47554.2|47534.2|47554.2|47534.2|47558|47538|47553|47533|0
1648600350000|2022-03-30 00:32:30|47555.5|47535.5|47558|47538|47558|47538|47553|47533|0
1648600360000|2022-03-30 00:32:40|47559.2|47539.2|47563|47543|47563|47543|47558|47538|0
1648600370000|2022-03-30 00:32:50|47560.5|47540.5|47563|47543|47563|47543|47560.5|47540.5|1
1648600380000|2022-03-30 00:33:00|47558|47538|47560.5|47540.5|47560.5|47540.5|47558|47538|0
1648600390000|2022-03-30 00:33:10|47561.7|47541.7|47554.2|47534.2|47563|47543|47554.2|47534.2|5
1648600400000|2022-03-30 00:33:20|47556.7|47536.7|47554.2|47534.2|47556.7|47536.7|47554.2|47534.2|0
1648600410000|2022-03-30 00:33:30|47551.7|47531.7|47546.7|47526.7|47551.7|47531.7|47546.7|47526.7|0
1648600420000|2022-03-30 00:33:40|47547.9|47527.9|47546.7|47526.7|47549.2|47529.2|47546.7|47526.7|0
1648600430000|2022-03-30 00:33:50|47549.2|47529.2|47546.7|47526.7|47551.7|47531.7|47546.7|47526.7|0
1648600440000|2022-03-30 00:34:00|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47546.7|47526.7|0
1648600450000|2022-03-30 00:34:10|47548|47528|47551.7|47531.7|47551.7|47531.7|47546.7|47526.7|3
1648600470000|2022-03-30 00:34:30|47550.5|47530.5|47551.7|47531.7|47551.7|47531.7|47549.2|47529.2|0
1648600480000|2022-03-30 00:34:40|47550.5|47530.5|47549.2|47529.2|47550.5|47530.5|47549.2|47529.2|0
1648600490000|2022-03-30 00:34:50|47548|47528|47546.7|47526.7|47549.2|47529.2|47546.7|47526.7|0
1648600500000|2022-03-30 00:35:00|47545.5|47525.5|47541.5|47521.5|47545.5|47525.5|47541.5|47521.5|3
1648600520000|2022-03-30 00:35:20|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|0
1648600530000|2022-03-30 00:35:30|||||||||1
1648600540000|2022-03-30 00:35:40|47545.4|47525.4|47545.4|47525.4|47545.4|47525.4|47545.4|47525.4|0
1648600550000|2022-03-30 00:35:50|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|0
1648600560000|2022-03-30 00:36:00|47545.4|47525.4|47545.4|47525.4|47545.4|47525.4|47545.4|47525.4|0
1648600570000|2022-03-30 00:36:10|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|1
1648600590000|2022-03-30 00:36:30|47551.7|47531.7|47549.2|47529.2|47551.7|47531.7|47549.2|47529.2|0
1648600600000|2022-03-30 00:36:40|47548|47528|47547.9|47527.9|47551.7|47531.7|47546.7|47526.7|1
1648600610000|2022-03-30 00:36:50|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|0
1648600620000|2022-03-30 00:37:00|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|0
1648600640000|2022-03-30 00:37:20|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|47551.7|47531.7|0
1648600650000|2022-03-30 00:37:30|47550.5|47530.5|47551.7|47531.7|47551.7|47531.7|47549.2|47529.2|0
1648600670000|2022-03-30 00:37:50|47550.5|47530.5|47549.2|47529.2|47550.5|47530.5|47549.2|47529.2|0
1648600680000|2022-03-30 00:38:00|47550.4|47530.4|47549.2|47529.2|47550.4|47530.4|47549.2|47529.2|1
1648600700000|2022-03-30 00:38:20|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|1
1648600720000|2022-03-30 00:38:40|||||||||3
1648600740000|2022-03-30 00:39:00|47547.9|47527.9|47546.7|47526.7|47549.2|47529.2|47546.7|47526.7|1
1648600750000|2022-03-30 00:39:10|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|0
1648600760000|2022-03-30 00:39:20|47545.4|47525.4|47546.7|47526.7|47546.7|47526.7|47545.4|47525.4|0
1648600770000|2022-03-30 00:39:30|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|47544.2|47524.2|0
1648600780000|2022-03-30 00:39:40|47545.4|47525.4|47549.2|47529.2|47549.2|47529.2|47545.4|47525.4|0
1648600790000|2022-03-30 00:39:50|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|47546.7|47526.7|1
1648600800000|2022-03-30 00:40:00|47545.5|47525.5|47544.2|47524.2|47545.5|47525.5|47544.2|47524.2|0
1648600840000|2022-03-30 00:40:40|47546.7|47526.7|47549.2|47529.2|47549.2|47529.2|47546.7|47526.7|1
1648600850000|2022-03-30 00:40:50|47548|47528|47548|47528|47548|47528|47548|47528|2
1648600860000|2022-03-30 00:41:00|47546.7|47526.7|47546.7|47526.7|47549.2|47529.2|47546.7|47526.7|0
1648600890000|2022-03-30 00:41:30|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|47549.2|47529.2|2
1648600900000|2022-03-30 00:41:40|47551.7|47531.7|47544.2|47524.2|47551.7|47531.7|47544.2|47524.2|10
1648600910000|2022-03-30 00:41:50|47543|47523|47544.2|47524.2|47544.2|47524.2|47541.7|47521.7|0
1648600920000|2022-03-30 00:42:00|47543|47523|47539.2|47519.2|47543|47523|47539.2|47519.2|2
1648600930000|2022-03-30 00:42:10|47537.9|47517.9|47535.4|47515.4|47537.9|47517.9|47535.4|47515.4|3
1648600970000|2022-03-30 00:42:50|||||||||1
1648600980000|2022-03-30 00:43:00|47534.2|47514.2|47535.4|47515.4|47535.4|47515.4|47532.9|47512.9|1
1648600990000|2022-03-30 00:43:10|||||||||1
1648601000000|2022-03-30 00:43:20|47531.7|47511.7|47530.5|47510.5|47531.7|47511.7|47530.5|47510.5|2
1648601010000|2022-03-30 00:43:30|47531.7|47511.7|47529.2|47509.2|47532.9|47512.9|47529.2|47509.2|1
1648601020000|2022-03-30 00:43:40|47531.7|47511.7|47531.7|47511.7|47531.7|47511.7|47529.2|47509.2|0
1648601030000|2022-03-30 00:43:50|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|0
1648601040000|2022-03-30 00:44:00|||||||||1
1648601050000|2022-03-30 00:44:10|||||||||2
1648601060000|2022-03-30 00:44:20|47533|47513|47534.2|47514.2|47534.2|47514.2|47531.7|47511.7|0
1648601080000|2022-03-30 00:44:40|47531.7|47511.7|47534.2|47514.2|47534.2|47514.2|47531.7|47511.7|1
1648601100000|2022-03-30 00:45:00|47531.7|47511.7|47531.7|47511.7|47531.7|47511.7|47531.7|47511.7|3
1648601110000|2022-03-30 00:45:10|47532.9|47512.9|47534.2|47514.2|47535.5|47515.5|47532.9|47512.9|2
1648601120000|2022-03-30 00:45:20|47538|47518|47538|47518|47538|47518|47538|47518|0
1648601130000|2022-03-30 00:45:30|47535.4|47515.4|47535.5|47515.5|47535.5|47515.5|47534.2|47514.2|0
1648601140000|2022-03-30 00:45:40|47534.2|47514.2|47535.5|47515.5|47535.5|47515.5|47534.2|47514.2|0
1648601150000|2022-03-30 00:45:50|47534.2|47514.2|47535.4|47515.4|47535.4|47515.4|47534.2|47514.2|0
1648601160000|2022-03-30 00:46:00|47534.2|47514.2|47535.4|47515.4|47536.7|47516.7|47534.2|47514.2|3
1648601170000|2022-03-30 00:46:10|47534.2|47514.2|47536.7|47516.7|47536.7|47516.7|47534.2|47514.2|1
1648601180000|2022-03-30 00:46:20|47535.4|47515.4|47536.7|47516.7|47536.7|47516.7|47535.4|47515.4|0
1648601190000|2022-03-30 00:46:30|47535.4|47515.4|47534.2|47514.2|47539.2|47519.2|47531.7|47511.7|3
1648601200000|2022-03-30 00:46:40|47533|47513|47531.7|47511.7|47533|47513|47531.7|47511.7|0
1648601210000|2022-03-30 00:46:50|47532.9|47512.9|47532.9|47512.9|47534.2|47514.2|47532.9|47512.9|0
1648601220000|2022-03-30 00:47:00|47534.2|47514.2|47529.2|47509.2|47534.2|47514.2|47529.2|47509.2|1
1648601230000|2022-03-30 00:47:10|||||||||1
1648601240000|2022-03-30 00:47:20|47530.4|47510.4|47530.4|47510.4|47531.7|47511.7|47530.4|47510.4|2
1648601250000|2022-03-30 00:47:30|47531.5|47511.5|47531.5|47511.5|47534|47514|47531.5|47511.5|1
1648601260000|2022-03-30 00:47:40|47530.4|47510.4|47530.4|47510.4|47530.4|47510.4|47530.4|47510.4|0
1648601270000|2022-03-30 00:47:50|47531.7|47511.7|47531.7|47511.7|47531.7|47511.7|47531.7|47511.7|0
1648601290000|2022-03-30 00:48:10|47530.4|47510.4|47532.9|47512.9|47532.9|47512.9|47530.4|47510.4|0
1648601300000|2022-03-30 00:48:20|47535.4|47515.4|47535.4|47515.4|47535.4|47515.4|47534.2|47514.2|0
1648601310000|2022-03-30 00:48:30|47534.2|47514.2|47535.4|47515.4|47535.4|47515.4|47534.2|47514.2|0
1648601320000|2022-03-30 00:48:40|47536.7|47516.7|47535.4|47515.4|47536.7|47516.7|47535.4|47515.4|1
1648601340000|2022-03-30 00:49:00|47536.7|47516.7|47535.4|47515.4|47538|47518|47535.4|47515.4|1
1648601350000|2022-03-30 00:49:10|47532.9|47512.9|47535.4|47515.4|47535.4|47515.4|47532.9|47512.9|0
1648601410000|2022-03-30 00:50:10|47534.2|47514.2|47535.4|47515.4|47535.4|47515.4|47534.2|47514.2|1
1648601420000|2022-03-30 00:50:20|47536.7|47516.7|47536.7|47516.7|47536.7|47516.7|47535.4|47515.4|0
1648601430000|2022-03-30 00:50:30|47535.4|47515.4|47542.9|47522.9|47542.9|47522.9|47535.4|47515.4|3
1648601460000|2022-03-30 00:51:00|47544|47524|47544.2|47524.2|47544.2|47524.2|47542.9|47522.9|0
1648601470000|2022-03-30 00:51:10|||||||||1
1648601480000|2022-03-30 00:51:20|47543|47523|47543|47523|47543|47523|47543|47523|0
1648601490000|2022-03-30 00:51:30|47541.7|47521.7|47541.7|47521.7|47544.2|47524.2|47541.7|47521.7|0
1648601500000|2022-03-30 00:51:40|47542.9|47522.9|47544.2|47524.2|47544.2|47524.2|47542.9|47522.9|1
1648601520000|2022-03-30 00:52:00|||||||||1
1648601530000|2022-03-30 00:52:10|47545.4|47525.4|47544.2|47524.2|47545.4|47525.4|47544.2|47524.2|2
1648601540000|2022-03-30 00:52:20|||||||||1
1648601560000|2022-03-30 00:52:40|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|47541.7|47521.7|2
1648601570000|2022-03-30 00:52:50|47540.4|47520.4|47540.4|47520.4|47540.4|47520.4|47540.4|47520.4|1
1648601590000|2022-03-30 00:53:10|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|0
1648601600000|2022-03-30 00:53:20|47540.4|47520.4|47536.7|47516.7|47540.4|47520.4|47536.7|47516.7|3
1648601610000|2022-03-30 00:53:30|47534.2|47514.2|47536.7|47516.7|47536.7|47516.7|47534.2|47514.2|0
1648601620000|2022-03-30 00:53:40|47535.5|47515.5|47536.7|47516.7|47536.7|47516.7|47535.5|47515.5|1
1648601630000|2022-03-30 00:53:50|47535.4|47515.4|47535.4|47515.4|47535.4|47515.4|47535.4|47515.4|0
1648601640000|2022-03-30 00:54:00|47534.2|47514.2|47535.4|47515.4|47539.2|47519.2|47534.2|47514.2|1
1648601650000|2022-03-30 00:54:10|47536.5|47516.5|47535.4|47515.4|47539.2|47519.2|47535.4|47515.4|1
1648601660000|2022-03-30 00:54:20|47536.7|47516.7|47535.4|47515.4|47539.2|47519.2|47535.4|47515.4|0
1648601670000|2022-03-30 00:54:30|47534.2|47514.2|47535.4|47515.4|47535.4|47515.4|47534.2|47514.2|0
1648601680000|2022-03-30 00:54:40|47534.2|47514.2|47533|47513|47535.4|47515.4|47533|47513|1
1648601690000|2022-03-30 00:54:50|47529.2|47509.2|47520.4|47500.4|47529.2|47509.2|47519.2|47499.2|21
1648601700000|2022-03-30 00:55:00|47520.5|47500.5|47521.7|47501.7|47521.7|47501.7|47516.7|47496.7|2
1648601710000|2022-03-30 00:55:10|47524.2|47504.2|47530.4|47510.4|47530.4|47510.4|47524.2|47504.2|3
1648601720000|2022-03-30 00:55:20|47531.5|47511.5|47534.2|47514.2|47534.2|47514.2|47530.4|47510.4|1
1648601730000|2022-03-30 00:55:30|47536.7|47516.7|47536.7|47516.7|47539.2|47519.2|47536.7|47516.7|0
1648601740000|2022-03-30 00:55:40|47535.4|47515.4|47534|47514|47535.4|47515.4|47534|47514|0
1648601750000|2022-03-30 00:55:50|47530.4|47510.4|47526.7|47506.7|47531.7|47511.7|47526.7|47506.7|0
1648601760000|2022-03-30 00:56:00|47529.2|47509.2|47531.7|47511.7|47532.9|47512.9|47529.2|47509.2|2
1648601780000|2022-03-30 00:56:20|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|47534.2|47514.2|3
1648601790000|2022-03-30 00:56:30|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|47539.2|47519.2|0
1648601800000|2022-03-30 00:56:40|47541.7|47521.7|47546.7|47526.7|47546.7|47526.7|47541.7|47521.7|0
1648601810000|2022-03-30 00:56:50|47541.7|47521.7|47541.7|47521.7|47546.7|47526.7|47541.7|47521.7|0
1648601820000|2022-03-30 00:57:00|47537.9|47517.9|47536.7|47516.7|47539.2|47519.2|47536.7|47516.7|1
1648601830000|2022-03-30 00:57:10|47537.9|47517.9|47537.9|47517.9|47541.7|47521.7|47537.9|47517.9|0
1648601840000|2022-03-30 00:57:20|47539.2|47519.2|47536.7|47516.7|47539.2|47519.2|47536.7|47516.7|0
1648601850000|2022-03-30 00:57:30|||||||||1
1648601860000|2022-03-30 00:57:40|47534.2|47514.2|47531.7|47511.7|47534.2|47514.2|47531.7|47511.7|0
1648601870000|2022-03-30 00:57:50|47529.2|47509.2|47526.7|47506.7|47529.2|47509.2|47526.7|47506.7|0
1648601880000|2022-03-30 00:58:00|47527.9|47507.9|47529.2|47509.2|47529.2|47509.2|47527.9|47507.9|0
1648601890000|2022-03-30 00:58:10|47530.5|47510.5|47531.7|47511.7|47531.7|47511.7|47530.5|47510.5|2
1648601900000|2022-03-30 00:58:20|||||||||2
1648601910000|2022-03-30 00:58:30|47530.5|47510.5|47531.7|47511.7|47531.7|47511.7|47529.2|47509.2|1
1648601930000|2022-03-30 00:58:50|47532.9|47512.9|47535.4|47515.4|47535.4|47515.4|47532.9|47512.9|3
1648601940000|2022-03-30 00:59:00|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|0
1648601950000|2022-03-30 00:59:10|47540.4|47520.4|47541.7|47521.7|47542.9|47522.9|47540.4|47520.4|0
1648601960000|2022-03-30 00:59:20|47544.2|47524.2|47541.7|47521.7|47544.2|47524.2|47540.4|47520.4|0
1648601970000|2022-03-30 00:59:30|47539.2|47519.2|47541.7|47521.7|47544.2|47524.2|47539.2|47519.2|1
1648601980000|2022-03-30 00:59:40|47540.5|47520.5|47541.7|47521.7|47544.2|47524.2|47540.5|47520.5|4
1648601990000|2022-03-30 00:59:50|47540.5|47520.5|47539.2|47519.2|47541.7|47521.7|47539.2|47519.2|1
1648602000000|2022-03-30 01:00:00|47538|47518|47521.7|47501.7|47556.7|47536.7|47521.7|47501.7|68
1648602010000|2022-03-30 01:00:10|47522.9|47502.9|47526.7|47506.7|47526.7|47506.7|47522.9|47502.9|13
1648602020000|2022-03-30 01:00:20|47525.5|47505.5|47522.9|47502.9|47526.7|47506.7|47522.9|47502.9|20
1648602030000|2022-03-30 01:00:30|47521.7|47501.7|47514.2|47494.2|47521.7|47501.7|47510.4|47490.4|15
1648602040000|2022-03-30 01:00:40|47513|47493|47509.2|47489.2|47516.7|47496.7|47509.2|47489.2|10
1648602050000|2022-03-30 01:00:50|47508|47488|47516.5|47496.5|47516.5|47496.5|47506.7|47486.7|4
1648602060000|2022-03-30 01:01:00|47517.9|47497.9|47514.2|47494.2|47521.7|47501.7|47514.2|47494.2|5
1648602070000|2022-03-30 01:01:10|47515.4|47495.4|47521.7|47501.7|47521.7|47501.7|47514|47494|6
1648602080000|2022-03-30 01:01:20|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|3
1648602090000|2022-03-30 01:01:30|47516.7|47496.7|47517.9|47497.9|47517.9|47497.9|47515.4|47495.4|7
1648602100000|2022-03-30 01:01:40|47515.4|47495.4|47510.4|47490.4|47515.4|47495.4|47510.4|47490.4|8
1648602110000|2022-03-30 01:01:50|47511.5|47491.5|47511.7|47491.7|47518|47498|47511.5|47491.5|6
1648602120000|2022-03-30 01:02:00|47512.9|47492.9|47511.7|47491.7|47515.4|47495.4|47510.4|47490.4|4
1648602130000|2022-03-30 01:02:10|47512.9|47492.9|47511.7|47491.7|47516.7|47496.7|47511.7|47491.7|3
1648602140000|2022-03-30 01:02:20|47509.2|47489.2|47501.7|47481.7|47509.2|47489.2|47501.7|47481.7|7
1648602150000|2022-03-30 01:02:30|47503|47483|47501.7|47481.7|47504.2|47484.2|47501.7|47481.7|3
1648602160000|2022-03-30 01:02:40|47500.5|47480.5|47505.4|47485.4|47506.7|47486.7|47499.2|47479.2|1
1648602170000|2022-03-30 01:02:50|47506.7|47486.7|47506.7|47486.7|47506.7|47486.7|47506.7|47486.7|3
1648602180000|2022-03-30 01:03:00|47509.2|47489.2|47509.2|47489.2|47509.2|47489.2|47509.2|47489.2|6
1648602190000|2022-03-30 01:03:10|47510.4|47490.4|47504.2|47484.2|47511.7|47491.7|47501.7|47481.7|7
1648602200000|2022-03-30 01:03:20|47506.7|47486.7|47510.4|47490.4|47511.5|47491.5|47506.7|47486.7|4
1648602210000|2022-03-30 01:03:30|47512.9|47492.9|47511.7|47491.7|47520.4|47500.4|47511.7|47491.7|8
1648602220000|2022-03-30 01:03:40|47512.9|47492.9|47515.5|47495.5|47515.5|47495.5|47512.9|47492.9|1
1648602230000|2022-03-30 01:03:50|47514.2|47494.2|47514.2|47494.2|47514.2|47494.2|47514.2|47494.2|3
1648602240000|2022-03-30 01:04:00|47511.9|47491.9|47516.7|47496.7|47516.7|47496.7|47508|47488|5
1648602250000|2022-03-30 01:04:10|47521.7|47501.7|47519.2|47499.2|47521.7|47501.7|47516.7|47496.7|5
1648602260000|2022-03-30 01:04:20|47520.5|47500.5|47521.7|47501.7|47524.2|47504.2|47520.5|47500.5|5
1648602270000|2022-03-30 01:04:30|47522.9|47502.9|47520.4|47500.4|47522.9|47502.9|47520.4|47500.4|1
1648602280000|2022-03-30 01:04:40|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|47519.2|47499.2|13
1648602290000|2022-03-30 01:04:50|||||||||1
1648602300000|2022-03-30 01:05:00|47524.2|47504.2|47526.7|47506.7|47529.2|47509.2|47524.2|47504.2|6
1648602310000|2022-03-30 01:05:10|47529|47509|47530.5|47510.5|47531.7|47511.7|47528|47508|2
1648602320000|2022-03-30 01:05:20|47531.7|47511.7|47524.2|47504.2|47531.7|47511.7|47524.2|47504.2|5
1648602330000|2022-03-30 01:05:30|47523|47503|47516.7|47496.7|47523|47503|47516.7|47496.7|0
1648602340000|2022-03-30 01:05:40|47514.4|47494.4|47513|47493|47516.7|47496.7|47511.7|47491.7|1
1648602350000|2022-03-30 01:05:50|47515.5|47495.5|47514.2|47494.2|47516.7|47496.7|47511.7|47491.7|1
1648602360000|2022-03-30 01:06:00|47519.2|47499.2|47515.5|47495.5|47519.2|47499.2|47514.2|47494.2|6
1648602370000|2022-03-30 01:06:10|47516.7|47496.7|47511.7|47491.7|47516.7|47496.7|47511.7|47491.7|2
1648602380000|2022-03-30 01:06:20|47509.2|47489.2|47491.7|47471.7|47509.2|47489.2|47486.7|47466.7|17
1648602390000|2022-03-30 01:06:30|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|47491.7|47471.7|2
1648602400000|2022-03-30 01:06:40|47496.7|47476.7|47496.7|47476.7|47496.7|47476.7|47494.2|47474.2|2
1648602410000|2022-03-30 01:06:50|47499.2|47479.2|47496.7|47476.7|47499.2|47479.2|47496.7|47476.7|2
1648602420000|2022-03-30 01:07:00|47501.7|47481.7|47499.2|47479.2|47501.7|47481.7|47499.2|47479.2|0
1648602430000|2022-03-30 01:07:10|47496.7|47476.7|47486.7|47466.7|47496.7|47476.7|47484.2|47464.2|5
1648602440000|2022-03-30 01:07:20|47488|47468|47489.2|47469.2|47489.2|47469.2|47486.7|47466.7|0
1648602450000|2022-03-30 01:07:30|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|47490.4|47470.4|1
1648602460000|2022-03-30 01:07:40|47495.5|47475.5|47500.5|47480.5|47500.5|47480.5|47495.5|47475.5|0
1648602470000|2022-03-30 01:07:50|47501.7|47481.7|47505.4|47485.4|47505.4|47485.4|47501.7|47481.7|3
1648602480000|2022-03-30 01:08:00|47509.2|47489.2|47515.4|47495.4|47516.7|47496.7|47509.2|47489.2|5
1648602490000|2022-03-30 01:08:10|47512.9|47492.9|47504.2|47484.2|47512.9|47492.9|47504.2|47484.2|2
1648602500000|2022-03-30 01:08:20|47501.7|47481.7|47500.5|47480.5|47504.2|47484.2|47500.5|47480.5|3
1648602510000|2022-03-30 01:08:30|47503|47483|47503|47483|47503|47483|47503|47483|2
1648602520000|2022-03-30 01:08:40|47501.9|47481.9|47496.7|47476.7|47503|47483|47491.7|47471.7|1
1648602530000|2022-03-30 01:08:50|||||||||1
1648602540000|2022-03-30 01:09:00|47494.2|47474.2|47491.7|47471.7|47496.7|47476.7|47491.7|47471.7|3
1648602550000|2022-03-30 01:09:10|47493|47473|47499.2|47479.2|47499.2|47479.2|47493|47473|9
1648602560000|2022-03-30 01:09:20|47500.4|47480.4|47504.2|47484.2|47506.7|47486.7|47499.2|47479.2|1
1648602570000|2022-03-30 01:09:30|47506.7|47486.7|47505.4|47485.4|47506.7|47486.7|47505.4|47485.4|1
1648602580000|2022-03-30 01:09:40|47506.7|47486.7|47506.7|47486.7|47507.9|47487.9|47505.4|47485.4|2
1648602590000|2022-03-30 01:09:50|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|0
1648602600000|2022-03-30 01:10:00|47506.7|47486.7|47507.9|47487.9|47507.9|47487.9|47505.4|47485.4|0
1648602610000|2022-03-30 01:10:10|47506.5|47486.5|47491.7|47471.7|47506.5|47486.5|47486.7|47466.7|6
1648602620000|2022-03-30 01:10:20|47489.2|47469.2|47489.2|47469.2|47489.2|47469.2|47486.7|47466.7|5
1648602630000|2022-03-30 01:10:30|47494.2|47474.2|47491.7|47471.7|47494.2|47474.2|47486.7|47466.7|6
1648602640000|2022-03-30 01:10:40|47489.2|47469.2|47486.7|47466.7|47489.2|47469.2|47484.2|47464.2|0
1648602650000|2022-03-30 01:10:50|47485.4|47465.4|47486.7|47466.7|47486.7|47466.7|47481.7|47461.7|0
1648602660000|2022-03-30 01:11:00|47487.9|47467.9|47497.9|47477.9|47497.9|47477.9|47487.9|47467.9|3
1648602670000|2022-03-30 01:11:10|47500.4|47480.4|47486.7|47466.7|47500.4|47480.4|47486.7|47466.7|2
1648602680000|2022-03-30 01:11:20|47484.2|47464.2|47481.7|47461.7|47484.2|47464.2|47481.7|47461.7|1
1648602690000|2022-03-30 01:11:30|47482.9|47462.9|47484.2|47464.2|47486.7|47466.7|47481.7|47461.7|1
1648602700000|2022-03-30 01:11:40|47485.4|47465.4|47489.2|47469.2|47489.2|47469.2|47485.4|47465.4|0
1648602720000|2022-03-30 01:12:00|47490.5|47470.5|47486.7|47466.7|47490.5|47470.5|47486.7|47466.7|5
1648602730000|2022-03-30 01:12:10|47490.4|47470.4|47489|47469|47490.4|47470.4|47486.7|47466.7|1
1648602740000|2022-03-30 01:12:20|47491.7|47471.7|47490.4|47470.4|47491.7|47471.7|47490.4|47470.4|1
1648602750000|2022-03-30 01:12:30|47485.5|47465.5|47484.2|47464.2|47486.7|47466.7|47484.2|47464.2|2
1648602770000|2022-03-30 01:12:50|47486.7|47466.7|47476.7|47456.7|47489.2|47469.2|47475.4|47455.4|12
1648602780000|2022-03-30 01:13:00|47477.9|47457.9|47481.7|47461.7|47481.7|47461.7|47477.9|47457.9|1
1648602790000|2022-03-30 01:13:10|47482.9|47462.9|47486.7|47466.7|47486.7|47466.7|47482.9|47462.9|1
1648602800000|2022-03-30 01:13:20|47485.5|47465.5|47485.4|47465.4|47485.5|47465.5|47484.2|47464.2|3
1648602810000|2022-03-30 01:13:30|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|0
1648602820000|2022-03-30 01:13:40|47487.9|47467.9|47496.7|47476.7|47499.2|47479.2|47487.9|47467.9|3
1648602830000|2022-03-30 01:13:50|47494.2|47474.2|47502.9|47482.9|47502.9|47482.9|47494.2|47474.2|3
1648602840000|2022-03-30 01:14:00|47501.7|47481.7|47466.7|47446.7|47501.7|47481.7|47461.7|47441.7|21
1648602850000|2022-03-30 01:14:10|47467.9|47447.9|47468|47448|47471.7|47451.7|47467.9|47447.9|3
1648602860000|2022-03-30 01:14:20|47466.9|47446.9|47469.2|47449.2|47470.5|47450.5|47465.5|47445.5|3
1648602870000|2022-03-30 01:14:30|47479.2|47459.2|47480.5|47460.5|47481.7|47461.7|47479.2|47459.2|9
1648602880000|2022-03-30 01:14:40|47479.2|47459.2|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|0
1648602890000|2022-03-30 01:14:50|47482.9|47462.9|47487.9|47467.9|47489.2|47469.2|47482.9|47462.9|2
1648602900000|2022-03-30 01:15:00|47489.2|47469.2|47494.2|47474.2|47499.2|47479.2|47489.2|47469.2|6
1648602910000|2022-03-30 01:15:10|47495.4|47475.4|47489.2|47469.2|47496.7|47476.7|47489.2|47469.2|1
1648602920000|2022-03-30 01:15:20|47487.9|47467.9|47488|47468|47491.7|47471.7|47487.9|47467.9|4
1648602930000|2022-03-30 01:15:30|47486.7|47466.7|47490.4|47470.4|47491.7|47471.7|47486.7|47466.7|0
1648602940000|2022-03-30 01:15:40|47491.7|47471.7|47481.7|47461.7|47491.7|47471.7|47481.7|47461.7|6
1648602950000|2022-03-30 01:15:50|47484.2|47464.2|47487.9|47467.9|47487.9|47467.9|47481.7|47461.7|3
1648602960000|2022-03-30 01:16:00|47489.2|47469.2|47481.7|47461.7|47489.2|47469.2|47481.7|47461.7|2
1648602970000|2022-03-30 01:16:10|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|47484.2|47464.2|0
1648602980000|2022-03-30 01:16:20|47485.4|47465.4|47485.4|47465.4|47485.5|47465.5|47481.7|47461.7|2
1648602990000|2022-03-30 01:16:30|47486.7|47466.7|47484.2|47464.2|47486.7|47466.7|47481.7|47461.7|3
1648603000000|2022-03-30 01:16:40|47482.9|47462.9|47481.7|47461.7|47486.7|47466.7|47481.7|47461.7|1
1648603010000|2022-03-30 01:16:50|47480.5|47460.5|47481.7|47461.7|47481.7|47461.7|47479.2|47459.2|2
1648603020000|2022-03-30 01:17:00|47484.2|47464.2|47485.4|47465.4|47485.4|47465.4|47484.2|47464.2|0
1648603030000|2022-03-30 01:17:10|47486.5|47466.5|47487.9|47467.9|47487.9|47467.9|47486.5|47466.5|0
1648603040000|2022-03-30 01:17:20|47489.2|47469.2|47491.7|47471.7|47495.5|47475.5|47489.2|47469.2|5
1648603050000|2022-03-30 01:17:30|47492.9|47472.9|47490.4|47470.4|47492.9|47472.9|47487.9|47467.9|2
1648603060000|2022-03-30 01:17:40|47491.7|47471.7|47484.2|47464.2|47491.7|47471.7|47484.2|47464.2|17
1648603070000|2022-03-30 01:17:50|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|47484.2|47464.2|2
1648603080000|2022-03-30 01:18:00|47489.2|47469.2|47494.2|47474.2|47495.5|47475.5|47489.2|47469.2|3
1648603090000|2022-03-30 01:18:10|47495.5|47475.5|47490.4|47470.4|47495.5|47475.5|47490.4|47470.4|1
1648603100000|2022-03-30 01:18:20|||||||||1
1648603110000|2022-03-30 01:18:30|47489.2|47469.2|47486.7|47466.7|47489.2|47469.2|47484.2|47464.2|2
1648603120000|2022-03-30 01:18:40|47485.5|47465.5|47486.7|47466.7|47486.7|47466.7|47481.7|47461.7|0
1648603130000|2022-03-30 01:18:50|47488|47468|47488|47468|47488|47468|47486.7|47466.7|0
1648603140000|2022-03-30 01:19:00|47486.7|47466.7|47489.2|47469.2|47489.2|47469.2|47486.7|47466.7|3
1648603150000|2022-03-30 01:19:10|47486.7|47466.7|47489.2|47469.2|47491.7|47471.7|47486.7|47466.7|0
1648603160000|2022-03-30 01:19:20|47490.4|47470.4|47495.5|47475.5|47495.5|47475.5|47490.4|47470.4|2
1648603170000|2022-03-30 01:19:30|47494.4|47474.4|47495.5|47475.5|47495.5|47475.5|47493|47473|0
1648603180000|2022-03-30 01:19:40|47499.2|47479.2|47496.7|47476.7|47501.7|47481.7|47495.4|47475.4|10
1648603190000|2022-03-30 01:19:50|47498|47478|47506.7|47486.7|47509.2|47489.2|47498|47478|6
1648603200000|2022-03-30 01:20:00|47505.5|47485.5|47509.2|47489.2|47511.7|47491.7|47504.2|47484.2|4
1648603210000|2022-03-30 01:20:10|47511.7|47491.7|47521.7|47501.7|47521.7|47501.7|47511.7|47491.7|2
1648603220000|2022-03-30 01:20:20|47518|47498|47514.2|47494.2|47518|47498|47511.7|47491.7|5
1648603230000|2022-03-30 01:20:30|47511.7|47491.7|47511.7|47491.7|47511.7|47491.7|47509.2|47489.2|0
1648603240000|2022-03-30 01:20:40|47509.2|47489.2|47506.7|47486.7|47511.7|47491.7|47506.7|47486.7|2
1648603250000|2022-03-30 01:20:50|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|0
1648603260000|2022-03-30 01:21:00|47506.5|47486.5|47516.7|47496.7|47516.7|47496.7|47505.4|47485.4|2
1648603270000|2022-03-30 01:21:10|47514.2|47494.2|47511.7|47491.7|47517.9|47497.9|47509.2|47489.2|1
1648603280000|2022-03-30 01:21:20|47509.2|47489.2|47509.2|47489.2|47511.7|47491.7|47509.2|47489.2|1
1648603290000|2022-03-30 01:21:30|47510.4|47490.4|47511.7|47491.7|47511.7|47491.7|47506.7|47486.7|5
1648603300000|2022-03-30 01:21:40|47509.2|47489.2|47511.7|47491.7|47511.7|47491.7|47509.2|47489.2|0
1648603310000|2022-03-30 01:21:50|47512.9|47492.9|47516.7|47496.7|47516.7|47496.7|47511.7|47491.7|3
1648603320000|2022-03-30 01:22:00|47518|47498|47516.7|47496.7|47519.2|47499.2|47516.7|47496.7|3
1648603330000|2022-03-30 01:22:10|47514.4|47494.4|47501.7|47481.7|47516.7|47496.7|47501.7|47481.7|6
1648603340000|2022-03-30 01:22:20|47500.5|47480.5|47501.7|47481.7|47501.7|47481.7|47499.2|47479.2|1
1648603350000|2022-03-30 01:22:30|47504.2|47484.2|47499.2|47479.2|47506.7|47486.7|47496.7|47476.7|16
1648603360000|2022-03-30 01:22:40|47498|47478|47496.7|47476.7|47501.7|47481.7|47494.2|47474.2|9
1648603370000|2022-03-30 01:22:50|47492.9|47472.9|47489.2|47469.2|47494.2|47474.2|47489.2|47469.2|4
1648603380000|2022-03-30 01:23:00|47486.7|47466.7|47481.7|47461.7|47491.7|47471.7|47481.7|47461.7|5
1648603390000|2022-03-30 01:23:10|47484.2|47464.2|47485.4|47465.4|47486.7|47466.7|47481.7|47461.7|1
1648603400000|2022-03-30 01:23:20|47486.7|47466.7|47486.7|47466.7|47489.2|47469.2|47484.2|47464.2|1
1648603410000|2022-03-30 01:23:30|47488|47468|47486.7|47466.7|47489.2|47469.2|47484.2|47464.2|1
1648603420000|2022-03-30 01:23:40|47484.2|47464.2|47481.7|47461.7|47486.7|47466.7|47481.7|47461.7|3
1648603430000|2022-03-30 01:23:50|47480.5|47460.5|47481.7|47461.7|47482.9|47462.9|47479.2|47459.2|8
1648603440000|2022-03-30 01:24:00|47482.9|47462.9|47486.7|47466.7|47486.7|47466.7|47482.9|47462.9|2
1648603450000|2022-03-30 01:24:10|47487.9|47467.9|47489.2|47469.2|47491.7|47471.7|47487.9|47467.9|3
1648603460000|2022-03-30 01:24:20|47488|47468|47485.4|47465.4|47488|47468|47485.4|47465.4|0
1648603470000|2022-03-30 01:24:30|47486.7|47466.7|47485.5|47465.5|47486.7|47466.7|47481.7|47461.7|2
1648603480000|2022-03-30 01:24:40|47481.7|47461.7|47470.4|47450.4|47481.7|47461.7|47470.4|47450.4|2
1648603490000|2022-03-30 01:24:50|47471.7|47451.7|47471.7|47451.7|47471.7|47451.7|47469.2|47449.2|0
1648603500000|2022-03-30 01:25:00|47474.2|47454.2|47476.7|47456.7|47476.7|47456.7|47471.7|47451.7|4
1648603510000|2022-03-30 01:25:10|47480.5|47460.5|47476.7|47456.7|47481.9|47461.9|47476.7|47456.7|3
1648603520000|2022-03-30 01:25:20|47474.2|47454.2|47476.7|47456.7|47479.2|47459.2|47474.2|47454.2|2
1648603530000|2022-03-30 01:25:30|47477.9|47457.9|47476.7|47456.7|47479.2|47459.2|47476.7|47456.7|2
1648603540000|2022-03-30 01:25:40|47474.2|47454.2|47471.7|47451.7|47474.2|47454.2|47471.7|47451.7|1
1648603550000|2022-03-30 01:25:50|47469.2|47449.2|47481.7|47461.7|47481.7|47461.7|47469.2|47449.2|5
1648603560000|2022-03-30 01:26:00|47484|47464|47486.7|47466.7|47489.2|47469.2|47484|47464|3
1648603580000|2022-03-30 01:26:20|47484.2|47464.2|47486.7|47466.7|47486.7|47466.7|47484.2|47464.2|2
1648603590000|2022-03-30 01:26:30|47487.9|47467.9|47494.4|47474.4|47494.4|47474.4|47487.9|47467.9|2
1648603600000|2022-03-30 01:26:40|47496.7|47476.7|47496.7|47476.7|47496.7|47476.7|47496.7|47476.7|0
1648603610000|2022-03-30 01:26:50|47497.9|47477.9|47501.7|47481.7|47505.5|47485.5|47497.9|47477.9|3
1648603620000|2022-03-30 01:27:00|47503|47483|47509.2|47489.2|47509.2|47489.2|47503|47483|1
1648603630000|2022-03-30 01:27:10|47506.7|47486.7|47509.2|47489.2|47509.2|47489.2|47504.2|47484.2|0
1648603640000|2022-03-30 01:27:20|47511.7|47491.7|47521.7|47501.7|47524.2|47504.2|47511.7|47491.7|7
1648603650000|2022-03-30 01:27:30|47523|47503|47521.7|47501.7|47523|47503|47521.7|47501.7|0
1648603660000|2022-03-30 01:27:40|47519.2|47499.2|47521.7|47501.7|47521.7|47501.7|47519.2|47499.2|3
1648603670000|2022-03-30 01:27:50|47516.7|47496.7|47516.7|47496.7|47516.7|47496.7|47516.7|47496.7|3
1648603680000|2022-03-30 01:28:00|47517.9|47497.9|47526.7|47506.7|47526.7|47506.7|47517.9|47497.9|0
1648603690000|2022-03-30 01:28:10|47527.9|47507.9|47521.7|47501.7|47530.5|47510.5|47521.7|47501.7|4
1648603700000|2022-03-30 01:28:20|47520.4|47500.4|47521.7|47501.7|47521.7|47501.7|47517.9|47497.9|1
1648603710000|2022-03-30 01:28:30|47520.5|47500.5|47516.9|47496.9|47521.7|47501.7|47516.9|47496.9|5
1648603720000|2022-03-30 01:28:40|47513|47493|47516.7|47496.7|47518|47498|47513|47493|0
1648603730000|2022-03-30 01:28:50|47517.9|47497.9|47519.2|47499.2|47519.2|47499.2|47516.7|47496.7|2
1648603740000|2022-03-30 01:29:00|47516.7|47496.7|47519|47499|47519.2|47499.2|47516.7|47496.7|1
1648603750000|2022-03-30 01:29:10|47520.4|47500.4|47517.9|47497.9|47521.7|47501.7|47516.7|47496.7|0
1648603760000|2022-03-30 01:29:20|47516.7|47496.7|47516.7|47496.7|47521.7|47501.7|47516.7|47496.7|0
1648603770000|2022-03-30 01:29:30|47517.9|47497.9|47519.2|47499.2|47519.2|47499.2|47517.9|47497.9|0
1648603780000|2022-03-30 01:29:40|47516.7|47496.7|47516.7|47496.7|47516.7|47496.7|47514.2|47494.2|1
1648603790000|2022-03-30 01:29:50|47514.2|47494.2|47514.2|47494.2|47516.7|47496.7|47514.2|47494.2|0
1648603800000|2022-03-30 01:30:00|47515.4|47495.4|47514.2|47494.2|47519.2|47499.2|47514.2|47494.2|1
1648603810000|2022-03-30 01:30:10|47516.7|47496.7|47516.7|47496.7|47520.4|47500.4|47515.4|47495.4|0
1648603820000|2022-03-30 01:30:20|47517.9|47497.9|47516.7|47496.7|47520.4|47500.4|47516.7|47496.7|0
1648603830000|2022-03-30 01:30:30|47517.9|47497.9|47516.7|47496.7|47517.9|47497.9|47516.7|47496.7|1
1648603840000|2022-03-30 01:30:40|47519.2|47499.2|47519.2|47499.2|47520.5|47500.5|47519.2|47499.2|2
1648603850000|2022-03-30 01:30:50|47520.5|47500.5|47516.7|47496.7|47520.5|47500.5|47516.7|47496.7|3
1648603860000|2022-03-30 01:31:00|47519.2|47499.2|47521.7|47501.7|47526.7|47506.7|47519.2|47499.2|2
1648603870000|2022-03-30 01:31:10|47520.5|47500.5|47521.7|47501.7|47521.7|47501.7|47517.9|47497.9|1
1648603880000|2022-03-30 01:31:20|47520.4|47500.4|47516.7|47496.7|47521.7|47501.7|47516.7|47496.7|0
1648603890000|2022-03-30 01:31:30|47517.9|47497.9|47516.7|47496.7|47521.7|47501.7|47516.7|47496.7|0
1648603900000|2022-03-30 01:31:40|47519.2|47499.2|47520.4|47500.4|47521.7|47501.7|47516.7|47496.7|0
1648603910000|2022-03-30 01:31:50|47521.7|47501.7|47524.2|47504.2|47524.2|47504.2|47521.7|47501.7|0
1648603920000|2022-03-30 01:32:00|47523|47503|47526.7|47506.7|47526.7|47506.7|47521.7|47501.7|2
1648603930000|2022-03-30 01:32:10|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|2
1648603940000|2022-03-30 01:32:20|47526.7|47506.7|47529.2|47509.2|47529.2|47509.2|47526.7|47506.7|0
1648603950000|2022-03-30 01:32:30|47526.7|47506.7|47521.7|47501.7|47526.7|47506.7|47521.7|47501.7|1
1648603960000|2022-03-30 01:32:40|||||||||5
1648603970000|2022-03-30 01:32:50|47514|47494|47512.9|47492.9|47515.4|47495.4|47512.7|47492.7|2
1648603980000|2022-03-30 01:33:00|47514|47494|47515.2|47495.2|47515.2|47495.2|47512.7|47492.7|1
1648603990000|2022-03-30 01:33:10|47517.7|47497.7|47524|47504|47526.5|47506.5|47517.7|47497.7|3
1648604010000|2022-03-30 01:33:30|47522.9|47502.9|47521.5|47501.5|47524|47504|47521.5|47501.5|1
1648604050000|2022-03-30 01:34:10|47520.2|47500.2|47519|47499|47520.2|47500.2|47519|47499|1
1648604060000|2022-03-30 01:34:20|47515.4|47495.4|47507.9|47487.9|47515.4|47495.4|47507.9|47487.9|2
1648604070000|2022-03-30 01:34:30|47509|47489|47510.2|47490.2|47511.5|47491.5|47506.5|47486.5|0
1648604080000|2022-03-30 01:34:40|47511.5|47491.5|47507.7|47487.7|47511.5|47491.5|47507.7|47487.7|0
1648604090000|2022-03-30 01:34:50|47514|47494|47519|47499|47522.7|47502.7|47514|47494|2
1648604100000|2022-03-30 01:35:00|47522.7|47502.7|47519|47499|47522.7|47502.7|47519|47499|1
1648604110000|2022-03-30 01:35:10|47520.2|47500.2|47519|47499|47520.2|47500.2|47519|47499|0
1648604120000|2022-03-30 01:35:20|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|47517.7|47497.7|0
1648604140000|2022-03-30 01:35:40|47519|47499|47519|47499|47519|47499|47519|47499|0
1648604150000|2022-03-30 01:35:50|47516.5|47496.5|47516.5|47496.5|47519|47499|47516.5|47496.5|0
1648604160000|2022-03-30 01:36:00|47517.9|47497.9|47517.9|47497.9|47519|47499|47516.5|47496.5|0
1648604170000|2022-03-30 01:36:10|47519|47499|47514|47494|47519|47499|47514|47494|0
1648604180000|2022-03-30 01:36:20|47516.5|47496.5|47514|47494|47516.5|47496.5|47514|47494|3
1648604190000|2022-03-30 01:36:30|47515.2|47495.2|47519|47499|47519|47499|47515.2|47495.2|0
1648604200000|2022-03-30 01:36:40|47516.5|47496.5|47514|47494|47516.5|47496.5|47514|47494|0
1648604210000|2022-03-30 01:36:50|47511.5|47491.5|47511.5|47491.5|47511.5|47491.5|47511.5|47491.5|0
1648604230000|2022-03-30 01:37:10|47510.2|47490.2|47505.2|47485.2|47510.2|47490.2|47504|47484|1
1648604240000|2022-03-30 01:37:20|47506.5|47486.5|47504|47484|47506.5|47486.5|47504|47484|0
1648604250000|2022-03-30 01:37:30|47496.7|47476.7|47494.2|47474.2|47496.7|47476.7|47494.2|47474.2|2
1648604260000|2022-03-30 01:37:40|47491.7|47471.7|47484|47464|47492.9|47472.9|47481.5|47461.5|3
1648604270000|2022-03-30 01:37:50|47482.9|47462.9|47484|47464|47484|47464|47481.5|47461.5|0
1648604280000|2022-03-30 01:38:00|47486.5|47466.5|47484|47464|47486.5|47466.5|47484|47464|1
1648604290000|2022-03-30 01:38:10|47486.5|47466.5|47489|47469|47489|47469|47484|47464|0
1648604300000|2022-03-30 01:38:20|47486.5|47466.5|47489|47469|47489|47469|47484|47464|0
1648604320000|2022-03-30 01:38:40|47484|47464|47482.7|47462.7|47484|47464|47482.7|47462.7|1
1648604330000|2022-03-30 01:38:50|47479|47459|47480.2|47460.2|47480.2|47460.2|47479|47459|3
1648604340000|2022-03-30 01:39:00|47479|47459|47484|47464|47486.5|47466.5|47477.7|47457.7|3
1648604350000|2022-03-30 01:39:10|47485.4|47465.4|47486.5|47466.5|47486.5|47466.5|47484|47464|0
1648604360000|2022-03-30 01:39:20|47487.7|47467.7|47489|47469|47490.2|47470.2|47487.7|47467.7|0
1648604370000|2022-03-30 01:39:30|47490.2|47470.2|47497.7|47477.7|47497.7|47477.7|47490.2|47470.2|1
1648604380000|2022-03-30 01:39:40|47499|47479|47500.4|47480.4|47500.4|47480.4|47497.7|47477.7|4
1648604390000|2022-03-30 01:39:50|47499|47479|47500.2|47480.2|47501.5|47481.5|47499|47479|0
1648604400000|2022-03-30 01:40:00|47501.5|47481.5|47504|47484|47504|47484|47501.5|47481.5|2
1648604410000|2022-03-30 01:40:10|47505.2|47485.2|47504|47484|47505.2|47485.2|47504|47484|3
1648604420000|2022-03-30 01:40:20|47506.5|47486.5|47509|47489|47509|47489|47505.2|47485.2|6
1648604430000|2022-03-30 01:40:30|47510.2|47490.2|47511.5|47491.5|47511.5|47491.5|47510.2|47490.2|0
1648604440000|2022-03-30 01:40:40|47514|47494|47514|47494|47514|47494|47514|47494|1
1648604450000|2022-03-30 01:40:50|47515.2|47495.2|47521.5|47501.5|47521.5|47501.5|47514|47494|2
1648604460000|2022-03-30 01:41:00|47522.9|47502.9|47524|47504|47524|47504|47521.5|47501.5|4
1648604470000|2022-03-30 01:41:10|47522.7|47502.7|47527.9|47507.9|47527.9|47507.9|47522.7|47502.7|5
1648604480000|2022-03-30 01:41:20|47529|47509|47531.5|47511.5|47531.5|47511.5|47529|47509|3
1648604490000|2022-03-30 01:41:30|47535.2|47515.2|47531.5|47511.5|47535.2|47515.2|47529|47509|13
1648604500000|2022-03-30 01:41:40|47529|47509|47539|47519|47539|47519|47529|47509|19
1648604510000|2022-03-30 01:41:50|||||||||1
1648604530000|2022-03-30 01:42:10|47536.5|47516.5|47536.5|47516.5|47536.5|47516.5|47536.5|47516.5|4
1648604550000|2022-03-30 01:42:30|47539|47519|47536.5|47516.5|47539|47519|47536.5|47516.5|15
1648604570000|2022-03-30 01:42:50|47539|47519|47539|47519|47539|47519|47536.5|47516.5|31
1648604590000|2022-03-30 01:43:10|47541.3|47521.3|47544|47524|47544|47524|47541.3|47521.3|3
1648604620000|2022-03-30 01:43:40|47536.5|47516.5|47537.7|47517.7|47537.7|47517.7|47536.5|47516.5|6
1648604630000|2022-03-30 01:43:50|47539|47519|47539|47519|47539|47519|47539|47519|5
1648604640000|2022-03-30 01:44:00|47541.5|47521.5|47536.5|47516.5|47541.5|47521.5|47535.2|47515.2|3
1648604650000|2022-03-30 01:44:10|47539|47519|47539|47519|47539|47519|47535.2|47515.2|5
1648604660000|2022-03-30 01:44:20|47536.5|47516.5|47534|47514|47540.4|47520.4|47534|47514|6
1648604670000|2022-03-30 01:44:30|||||||||1
1648604680000|2022-03-30 01:44:40|47535.2|47515.2|47534|47514|47539|47519|47534|47514|6
1648604690000|2022-03-30 01:44:50|47532.7|47512.7|47534|47514|47534|47514|47531.5|47511.5|4
1648604700000|2022-03-30 01:45:00|47535.2|47515.2|47540.4|47520.4|47544|47524|47535.2|47515.2|11
1648604710000|2022-03-30 01:45:10|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|47540.4|47520.4|0
1648604720000|2022-03-30 01:45:20|47540.4|47520.4|47540.4|47520.4|47541.5|47521.5|47540.4|47520.4|0
1648604750000|2022-03-30 01:45:50|47541.5|47521.5|47540.4|47520.4|47541.5|47521.5|47540.4|47520.4|1
1648604760000|2022-03-30 01:46:00|47541.5|47521.5|47542.9|47522.9|47544|47524|47541.5|47521.5|6
1648604770000|2022-03-30 01:46:10|47544|47524|47542.9|47522.9|47544|47524|47542.9|47522.9|0
1648604780000|2022-03-30 01:46:20|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|47541.5|47521.5|0
1648604790000|2022-03-30 01:46:30|47540.2|47520.2|47536.5|47516.5|47540.2|47520.2|47535.4|47515.4|1
1648604800000|2022-03-30 01:46:40|47535.4|47515.4|47534|47514|47535.4|47515.4|47534|47514|0
1648604810000|2022-03-30 01:46:50|47535.2|47515.2|47536.5|47516.5|47536.5|47516.5|47535.2|47515.2|0
1648604820000|2022-03-30 01:47:00|47534|47514|47531.5|47511.5|47537.7|47517.7|47531.5|47511.5|10
1648604830000|2022-03-30 01:47:10|47532.7|47512.7|47532.7|47512.7|47536.5|47516.5|47532.7|47512.7|3
1648604840000|2022-03-30 01:47:20|47535.2|47515.2|47535.2|47515.2|47535.2|47515.2|47535.2|47515.2|0
1648604850000|2022-03-30 01:47:30|47531.5|47511.5|47536.5|47516.5|47539|47519|47528.8|47508.8|10
1648604860000|2022-03-30 01:47:40|47537.7|47517.7|47532.7|47512.7|47539|47519|47532.7|47512.7|47
1648604870000|2022-03-30 01:47:50|47524.2|47504.2|47522.9|47502.9|47524.2|47504.2|47522.9|47502.9|1
1648604880000|2022-03-30 01:48:00|47521.5|47501.5|47536.5|47516.5|47536.5|47516.5|47521.5|47501.5|12
1648604890000|2022-03-30 01:48:10|47539|47519|47539|47519|47539|47519|47539|47519|2
1648604900000|2022-03-30 01:48:20|47540.2|47520.2|47539|47519|47541.5|47521.5|47539|47519|0
1648604910000|2022-03-30 01:48:30|47536.5|47516.5|47539|47519|47539|47519|47536.5|47516.5|1
1648604920000|2022-03-30 01:48:40|47540.2|47520.2|47541.3|47521.3|47541.3|47521.3|47540.2|47520.2|2
1648604930000|2022-03-30 01:48:50|47540.2|47520.2|47542.7|47522.7|47542.7|47522.7|47540.2|47520.2|2
1648604940000|2022-03-30 01:49:00|47543.8|47523.8|47545.2|47525.2|47546.3|47526.3|47542.7|47522.7|5
1648604950000|2022-03-30 01:49:10|||||||||4
1648604970000|2022-03-30 01:49:30|47546.5|47526.5|47547.7|47527.7|47551.5|47531.5|47546.5|47526.5|8
1648604980000|2022-03-30 01:49:40|47546.5|47526.5|47549|47529|47551.5|47531.5|47546.5|47526.5|13
1648604990000|2022-03-30 01:49:50|47547.7|47527.7|47547.7|47527.7|47550.2|47530.2|47545.2|47525.2|14
1648605000000|2022-03-30 01:50:00|47548.8|47528.8|47554|47534|47554|47534|47547.7|47527.7|1
1648605010000|2022-03-30 01:50:10|47555.2|47535.2|47554|47534|47556.5|47536.5|47554|47534|4
1648605020000|2022-03-30 01:50:20|47555.2|47535.2|47551.5|47531.5|47559|47539|47547.7|47527.7|11
1648605030000|2022-03-30 01:50:30|47547.7|47527.7|47551.5|47531.5|47551.5|47531.5|47547.7|47527.7|5
1648605040000|2022-03-30 01:50:40|47550.2|47530.2|47552.7|47532.7|47552.7|47532.7|47547.7|47527.7|1
1648605050000|2022-03-30 01:50:50|47551.5|47531.5|47550.4|47530.4|47554|47534|47549|47529|9
1648605060000|2022-03-30 01:51:00|47551.5|47531.5|47556.5|47536.5|47559|47539|47551.5|47531.5|4
1648605070000|2022-03-30 01:51:10|47557.7|47537.7|47554|47534|47559|47539|47552.9|47532.9|4
1648605090000|2022-03-30 01:51:30|47555.2|47535.2|47556.5|47536.5|47559|47539|47555.2|47535.2|6
1648605100000|2022-03-30 01:51:40|47557.7|47537.7|47559|47539|47559|47539|47557.7|47537.7|0
1648605110000|2022-03-30 01:51:50|47556.5|47536.5|47556.5|47536.5|47556.5|47536.5|47554|47534|2
1648605120000|2022-03-30 01:52:00|47554|47534|47552.7|47532.7|47556.5|47536.5|47552.7|47532.7|4
1648605130000|2022-03-30 01:52:10|47554|47534|47554|47534|47554|47534|47554|47534|1
1648605150000|2022-03-30 01:52:30|47555.2|47535.2|47554|47534|47556.5|47536.5|47554|47534|7
1648605170000|2022-03-30 01:52:50|47556.5|47536.5|47554|47534|47556.5|47536.5|47554|47534|0
1648605180000|2022-03-30 01:53:00|47555.2|47535.2|47557.9|47537.9|47557.9|47537.9|47555.2|47535.2|0
1648605190000|2022-03-30 01:53:10|47559|47539|47555.2|47535.2|47559|47539|47555.2|47535.2|4
1648605200000|2022-03-30 01:53:20|47554|47534|47554|47534|47554|47534|47554|47534|1
1648605210000|2022-03-30 01:53:30|47551.5|47531.5|47550.2|47530.2|47551.5|47531.5|47550.2|47530.2|2
1648605220000|2022-03-30 01:53:40|47548.8|47528.8|47531.3|47511.3|47548.8|47528.8|47531.3|47511.3|19
1648605230000|2022-03-30 01:53:50|47530.2|47510.2|47527.5|47507.5|47531.3|47511.3|47527.5|47507.5|6
1648605240000|2022-03-30 01:54:00|47528.8|47508.8|47549|47529|47554|47534|47528.8|47508.8|7
1648605250000|2022-03-30 01:54:10|47550.4|47530.4|47544|47524|47550.4|47530.4|47544|47524|1
1648605260000|2022-03-30 01:54:20|47545.2|47525.2|47544|47524|47546.5|47526.5|47544|47524|0
1648605270000|2022-03-30 01:54:30|47545.2|47525.2|47550.2|47530.2|47550.2|47530.2|47545.2|47525.2|2
1648605280000|2022-03-30 01:54:40|47552.7|47532.7|47554|47534|47554|47534|47552.7|47532.7|0
1648605290000|2022-03-30 01:54:50|47552.7|47532.7|47554|47534|47554|47534|47551.5|47531.5|1
1648605300000|2022-03-30 01:55:00|||||||||2
1648605310000|2022-03-30 01:55:10|47559|47539|47554|47534|47559|47539|47554|47534|1
1648605320000|2022-03-30 01:55:20|47552.7|47532.7|47549|47529|47552.7|47532.7|47549|47529|2
1648605330000|2022-03-30 01:55:30|47547.7|47527.7|47549|47529|47549|47529|47547.7|47527.7|0
1648605340000|2022-03-30 01:55:40|47550.2|47530.2|47554|47534|47554|47534|47550.2|47530.2|0
1648605360000|2022-03-30 01:56:00|47555.2|47535.2|47556.5|47536.5|47556.5|47536.5|47555.2|47535.2|1
1648605370000|2022-03-30 01:56:10|47559|47539|47561.5|47541.5|47561.5|47541.5|47559|47539|8
1648605380000|2022-03-30 01:56:20|47564|47544|47571.5|47551.5|47571.5|47551.5|47564|47544|11
1648605390000|2022-03-30 01:56:30|47572.7|47552.7|47579|47559|47585.2|47565.2|47572.7|47552.7|14
1648605400000|2022-03-30 01:56:40|47580.2|47560.2|47581.5|47561.5|47581.5|47561.5|47580.2|47560.2|1
1648605410000|2022-03-30 01:56:50|47579|47559|47581.5|47561.5|47581.5|47561.5|47579|47559|1
1648605420000|2022-03-30 01:57:00|47584|47564|47584|47564|47585.2|47565.2|47584|47564|5
1648605430000|2022-03-30 01:57:10|47582.7|47562.7|47582.7|47562.7|47582.7|47562.7|47582.7|47562.7|7
1648605440000|2022-03-30 01:57:20|47581.5|47561.5|47587.9|47567.9|47587.9|47567.9|47581.5|47561.5|6
1648605450000|2022-03-30 01:57:30|47586.5|47566.5|47587.7|47567.7|47587.7|47567.7|47586.5|47566.5|14
1648605460000|2022-03-30 01:57:40|47589|47569|47589|47569|47590.2|47570.2|47587.7|47567.7|0
1648605470000|2022-03-30 01:57:50|47587.7|47567.7|47589|47569|47590.2|47570.2|47586.5|47566.5|2
1648605480000|2022-03-30 01:58:00|47587.7|47567.7|47591.5|47571.5|47591.5|47571.5|47587.7|47567.7|1
1648605490000|2022-03-30 01:58:10|47589|47569|47587.7|47567.7|47589|47569|47587.7|47567.7|2
1648605500000|2022-03-30 01:58:20|47586.5|47566.5|47584|47564|47589|47569|47584|47564|2
1648605510000|2022-03-30 01:58:30|47585.4|47565.4|47589|47569|47589|47569|47585.4|47565.4|0
1648605520000|2022-03-30 01:58:40|47587.7|47567.7|47584|47564|47587.7|47567.7|47581.5|47561.5|2
1648605530000|2022-03-30 01:58:50|47582.9|47562.9|47581.5|47561.5|47584|47564|47581.5|47561.5|0
1648605540000|2022-03-30 01:59:00|47579|47559|47579|47559|47584|47564|47579|47559|2
1648605550000|2022-03-30 01:59:10|47577.9|47557.9|47576.5|47556.5|47579|47559|47576.5|47556.5|4
1648605560000|2022-03-30 01:59:20|47577.9|47557.9|47576.5|47556.5|47579|47559|47574|47554|2
1648605570000|2022-03-30 01:59:30|47577.7|47557.7|47574|47554|47579|47559|47574|47554|0
1648605580000|2022-03-30 01:59:40|47576.5|47556.5|47574|47554|47576.5|47556.5|47574|47554|0
1648605590000|2022-03-30 01:59:50|47575.2|47555.2|47579|47559|47579|47559|47575.2|47555.2|1
1648605600000|2022-03-30 02:00:00|47581.5|47561.5|47576.7|47556.7|47584|47564|47576.7|47556.7|5
1648605610000|2022-03-30 02:00:10|47575.4|47555.4|47576.5|47556.5|47576.5|47556.5|47575.4|47555.4|1
1648605620000|2022-03-30 02:00:20|47579|47559|47579|47559|47581.5|47561.5|47579|47559|1
1648605630000|2022-03-30 02:00:30|47580.4|47560.4|47581.5|47561.5|47581.5|47561.5|47579|47559|1
1648605640000|2022-03-30 02:00:40|47582.7|47562.7|47586.5|47566.5|47586.5|47566.5|47582.7|47562.7|3
1648605650000|2022-03-30 02:00:50|47587.9|47567.9|47590.2|47570.2|47590.2|47570.2|47587.9|47567.9|1
1648605660000|2022-03-30 02:01:00|47592.7|47572.7|47606.5|47586.5|47606.5|47586.5|47592.7|47572.7|10
1648605680000|2022-03-30 02:01:20|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|3
1648605690000|2022-03-30 02:01:30|47612.7|47592.7|47611.5|47591.5|47614|47594|47611.5|47591.5|3
1648605700000|2022-03-30 02:01:40|47612.7|47592.7|47610.4|47590.4|47612.7|47592.7|47610.4|47590.4|6
1648605710000|2022-03-30 02:01:50|47609.2|47589.2|47602.9|47582.9|47610.4|47590.4|47602.9|47582.9|1
1648605720000|2022-03-30 02:02:00|47601.5|47581.5|47606.5|47586.5|47606.5|47586.5|47601.5|47581.5|1
1648605730000|2022-03-30 02:02:10|47602.7|47582.7|47626.5|47606.5|47626.5|47606.5|47600.2|47580.2|7
1648605740000|2022-03-30 02:02:20|47625.2|47605.2|47650.2|47630.2|47651.3|47631.3|47625.2|47605.2|22
1648605750000|2022-03-30 02:02:30|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|5
1648605760000|2022-03-30 02:02:40|47645.4|47625.4|47650.2|47630.2|47652.7|47632.7|47644|47624|8
1648605770000|2022-03-30 02:02:50|47652.7|47632.7|47650.2|47630.2|47652.7|47632.7|47650.2|47630.2|4
1648605780000|2022-03-30 02:03:00|47652.7|47632.7|47665.2|47645.2|47665.2|47645.2|47650.2|47630.2|18
1648605790000|2022-03-30 02:03:10|47666.3|47646.3|47659|47639|47667.7|47647.7|47659|47639|3
1648605800000|2022-03-30 02:03:20|47657.9|47637.9|47660.4|47640.4|47662.7|47642.7|47657.9|47637.9|25
1648605810000|2022-03-30 02:03:30|47659|47639|47659|47639|47659|47639|47659|47639|5
1648605820000|2022-03-30 02:03:40|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|0
1648605830000|2022-03-30 02:03:50|47655.2|47635.2|47656.5|47636.5|47656.5|47636.5|47655.2|47635.2|2
1648605840000|2022-03-30 02:04:00|47655.2|47635.2|47654|47634|47662.7|47642.7|47654|47634|20
1648605850000|2022-03-30 02:04:10|47651.5|47631.5|47654|47634|47654|47634|47651.5|47631.5|8
1648605860000|2022-03-30 02:04:20|47652.7|47632.7|47651.3|47631.3|47652.7|47632.7|47651.3|47631.3|0
1648605870000|2022-03-30 02:04:30|47652.7|47632.7|47656.5|47636.5|47656.5|47636.5|47652.7|47632.7|3
1648605880000|2022-03-30 02:04:40|47689|47669|47691.5|47671.5|47695.4|47675.4|47682.7|47662.7|23
1648605890000|2022-03-30 02:04:50|47689|47669|47687.9|47667.9|47689|47669|47687.9|47667.9|5
1648605900000|2022-03-30 02:05:00|47689|47669|47686.5|47666.5|47694|47674|47686.5|47666.5|9
1648605910000|2022-03-30 02:05:10|47689|47669|47681.5|47661.5|47692.9|47672.9|47681.5|47661.5|4
1648605920000|2022-03-30 02:05:20|47685.2|47665.2|47676.5|47656.5|47685.2|47665.2|47676.5|47656.5|3
1648605930000|2022-03-30 02:05:30|47675.2|47655.2|47677.7|47657.7|47677.7|47657.7|47675.2|47655.2|0
1648605940000|2022-03-30 02:05:40|47676.5|47656.5|47669|47649|47676.5|47656.5|47669|47649|3
1648605950000|2022-03-30 02:05:50|47666.5|47646.5|47661.5|47641.5|47666.5|47646.5|47661.5|47641.5|4
1648605960000|2022-03-30 02:06:00|47659|47639|47659|47639|47659|47639|47659|47639|1
1648605970000|2022-03-30 02:06:10|47657.9|47637.9|47654|47634|47657.9|47637.9|47654|47634|5
1648605980000|2022-03-30 02:06:20|47655.2|47635.2|47656.5|47636.5|47659|47639|47655.2|47635.2|0
1648605990000|2022-03-30 02:06:30|47657.7|47637.7|47659|47639|47659|47639|47654|47634|1
1648606000000|2022-03-30 02:06:40|47660.4|47640.4|47659|47639|47660.4|47640.4|47657.9|47637.9|1
1648606010000|2022-03-30 02:06:50|47657.9|47637.9|47659|47639|47659|47639|47655.2|47635.2|0
1648606020000|2022-03-30 02:07:00|47660.4|47640.4|47659|47639|47662.9|47642.9|47659|47639|10
1648606030000|2022-03-30 02:07:10|47657.9|47637.9|47656.5|47636.5|47657.9|47637.9|47656.5|47636.5|1
1648606040000|2022-03-30 02:07:20|47650.4|47630.4|47646.7|47626.7|47650.4|47630.4|47646.7|47626.7|6
1648606050000|2022-03-30 02:07:30|47647.9|47627.9|47647.9|47627.9|47649.2|47629.2|47647.9|47627.9|3
1648606060000|2022-03-30 02:07:40|47649|47629|47642.9|47622.9|47650.4|47630.4|47642.9|47622.9|3
1648606080000|2022-03-30 02:08:00|47646.5|47626.5|47661.7|47641.7|47661.7|47641.7|47646.5|47626.5|4
1648606090000|2022-03-30 02:08:10|47657.9|47637.9|47662.9|47642.9|47664|47644|47657.9|47637.9|2
1648606100000|2022-03-30 02:08:20|47661.5|47641.5|47659|47639|47662.9|47642.9|47659|47639|0
1648606110000|2022-03-30 02:08:30|47661.5|47641.5|47641.5|47621.5|47664|47644|47641.5|47621.5|5
1648606120000|2022-03-30 02:08:40|47640.4|47620.4|47639|47619|47640.4|47620.4|47639|47619|0
1648606130000|2022-03-30 02:08:50|47640.4|47620.4|47641.5|47621.5|47641.5|47621.5|47639|47619|4
1648606140000|2022-03-30 02:09:00|47640.2|47620.2|47644|47624|47646.5|47626.5|47639|47619|0
1648606170000|2022-03-30 02:09:30|47640.2|47620.2|47641.5|47621.5|47644|47624|47640.2|47620.2|1
1648606180000|2022-03-30 02:09:40|47642.9|47622.9|47645.4|47625.4|47645.4|47625.4|47642.9|47622.9|0
1648606190000|2022-03-30 02:09:50|47646.7|47626.7|47646.5|47626.5|47649.2|47629.2|47639|47619|9
1648606200000|2022-03-30 02:10:00|47649|47629|47659|47639|47664|47644|47649|47629|3
1648606210000|2022-03-30 02:10:10|47657.9|47637.9|47634|47614|47657.9|47637.9|47634|47614|5
1648606220000|2022-03-30 02:10:20|47632.7|47612.7|47631.5|47611.5|47634|47614|47629|47609|3
1648606230000|2022-03-30 02:10:30|47630.4|47610.4|47631.5|47611.5|47632.9|47612.9|47629|47609|0
1648606240000|2022-03-30 02:10:40|47629|47609|47632.9|47612.9|47632.9|47612.9|47629|47609|0
1648606250000|2022-03-30 02:10:50|47631.5|47611.5|47636.5|47616.5|47636.5|47616.5|47629|47609|8
1648606260000|2022-03-30 02:11:00|47634|47614|47636.5|47616.5|47639|47619|47634|47614|1
1648606270000|2022-03-30 02:11:10|47635.2|47615.2|47636.5|47616.5|47639|47619|47635.2|47615.2|0
1648606280000|2022-03-30 02:11:20|47635.4|47615.4|47635.4|47615.4|47636.5|47616.5|47634|47614|1
1648606290000|2022-03-30 02:11:30|47637.9|47617.9|47639|47619|47639|47619|47635.4|47615.4|0
1648606300000|2022-03-30 02:11:40|47640.2|47620.2|47639|47619|47640.2|47620.2|47639|47619|1
1648606310000|2022-03-30 02:11:50|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|0
1648606320000|2022-03-30 02:12:00|47642.7|47622.7|47669|47649|47669|47649|47642.7|47622.7|3
1648606330000|2022-03-30 02:12:10|47671.5|47651.5|47657.9|47637.9|47672.7|47652.7|47657.9|47637.9|9
1648606340000|2022-03-30 02:12:20|47659|47639|47661.5|47641.5|47661.5|47641.5|47659|47639|1
1648606350000|2022-03-30 02:12:30|47660.2|47640.2|47645.4|47625.4|47660.2|47640.2|47645.2|47625.2|5
1648606360000|2022-03-30 02:12:40|47646.5|47626.5|47642.9|47622.9|47646.5|47626.5|47640.4|47620.4|1
1648606370000|2022-03-30 02:12:50|47641.7|47621.7|47642.7|47622.7|47645.2|47625.2|47640.4|47620.4|9
1648606380000|2022-03-30 02:13:00|47641.5|47621.5|47641.5|47621.5|47641.5|47621.5|47641.5|47621.5|6
1648606390000|2022-03-30 02:13:10|47644|47624|47644|47624|47644|47624|47644|47624|3
1648606400000|2022-03-30 02:13:20|47642.7|47622.7|47645.4|47625.4|47646.5|47626.5|47642.7|47622.7|1
1648606410000|2022-03-30 02:13:30|47642.9|47622.9|47641.7|47621.7|47642.9|47622.9|47641.7|47621.7|2
1648606420000|2022-03-30 02:13:40|47640.6|47620.6|47640.4|47620.4|47640.6|47620.6|47640.4|47620.4|1
1648606430000|2022-03-30 02:13:50|47641.5|47621.5|47642.9|47622.9|47644|47624|47639|47619|0
1648606440000|2022-03-30 02:14:00|47641.7|47621.7|47640.4|47620.4|47645.4|47625.4|47640.4|47620.4|2
1648606450000|2022-03-30 02:14:10|47637.9|47617.9|47640.4|47620.4|47640.4|47620.4|47637.9|47617.9|0
1648606460000|2022-03-30 02:14:20|47645.4|47625.4|47640.4|47620.4|47645.4|47625.4|47640.4|47620.4|1
1648606470000|2022-03-30 02:14:30|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|2
1648606480000|2022-03-30 02:14:40|47645.4|47625.4|47640.4|47620.4|47645.4|47625.4|47640.4|47620.4|1
1648606490000|2022-03-30 02:14:50|47637.9|47617.9|47640.4|47620.4|47640.4|47620.4|47637.9|47617.9|0
1648606500000|2022-03-30 02:15:00|47637.9|47617.9|47637.9|47617.9|47637.9|47617.9|47637.9|47617.9|0
1648606510000|2022-03-30 02:15:10|||||||||1
1648606530000|2022-03-30 02:15:30|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|47636.5|47616.5|0
1648606540000|2022-03-30 02:15:40|47637.9|47617.9|47639|47619|47639|47619|47637.9|47617.9|0
1648606550000|2022-03-30 02:15:50|47635.4|47615.4|47631.5|47611.5|47635.4|47615.4|47631.5|47611.5|6
1648606560000|2022-03-30 02:16:00|47632.7|47612.7|47624|47604|47632.7|47612.7|47624|47604|11
1648606570000|2022-03-30 02:16:10|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|0
1648606610000|2022-03-30 02:16:50|47629|47609|47630.2|47610.2|47630.2|47610.2|47629|47609|1
1648606620000|2022-03-30 02:17:00|47631.5|47611.5|47632.9|47612.9|47632.9|47612.9|47631.5|47611.5|0
1648606630000|2022-03-30 02:17:10|47631.7|47611.7|47631.5|47611.5|47631.7|47611.7|47631.5|47611.5|0
1648606650000|2022-03-30 02:17:30|47632.9|47612.9|47637.7|47617.7|47637.7|47617.7|47632.9|47612.9|1
1648606660000|2022-03-30 02:17:40|47639|47619|47629.2|47609.2|47639|47619|47626.7|47606.7|4
1648606670000|2022-03-30 02:17:50|47628.1|47608.1|47626.7|47606.7|47628.1|47608.1|47626.7|47606.7|2
1648606680000|2022-03-30 02:18:00|47629.2|47609.2|47630.4|47610.4|47630.4|47610.4|47629.2|47609.2|0
1648606690000|2022-03-30 02:18:10|47628.1|47608.1|47626.7|47606.7|47629.2|47609.2|47626.7|47606.7|0
1648606710000|2022-03-30 02:18:30|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|0
1648606720000|2022-03-30 02:18:40|47629.2|47609.2|47630.4|47610.4|47630.4|47610.4|47629.2|47609.2|0
1648606730000|2022-03-30 02:18:50|47626.7|47606.7|47629.2|47609.2|47629.2|47609.2|47626.7|47606.7|1
1648606740000|2022-03-30 02:19:00|47628.1|47608.1|47626.7|47606.7|47628.1|47608.1|47626.7|47606.7|0
1648606800000|2022-03-30 02:20:00|47627.9|47607.9|47626.7|47606.7|47627.9|47607.9|47626.7|47606.7|1
1648606810000|2022-03-30 02:20:10|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|0
1648606820000|2022-03-30 02:20:20|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|1
1648606830000|2022-03-30 02:20:30|47635.2|47615.2|47635.4|47615.4|47635.4|47615.4|47635.2|47615.2|4
1648606840000|2022-03-30 02:20:40|47634|47614|47637.9|47617.9|47637.9|47617.9|47634|47614|2
1648606860000|2022-03-30 02:21:00|||||||||1
1648606870000|2022-03-30 02:21:10|47637.7|47617.7|47634|47614|47637.7|47617.7|47632.9|47612.9|1
1648606880000|2022-03-30 02:21:20|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|47634|47614|1
1648606890000|2022-03-30 02:21:30|47636.5|47616.5|47637.9|47617.9|47637.9|47617.9|47636.5|47616.5|0
1648606910000|2022-03-30 02:21:50|47639.2|47619.2|47630.4|47610.4|47641.5|47621.5|47630.4|47610.4|2
1648606920000|2022-03-30 02:22:00|47631.5|47611.5|47627.9|47607.9|47635.4|47615.4|47627.9|47607.9|3
1648606930000|2022-03-30 02:22:10|47625.4|47605.4|47627.9|47607.9|47627.9|47607.9|47625.4|47605.4|0
1648606980000|2022-03-30 02:23:00|47624.2|47604.2|47625.4|47605.4|47625.4|47605.4|47621.5|47601.5|3
1648606990000|2022-03-30 02:23:10|47627.9|47607.9|47619|47599|47627.9|47607.9|47619|47599|6
1648607000000|2022-03-30 02:23:20|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|0
1648607010000|2022-03-30 02:23:30|47626.7|47606.7|47626.7|47606.7|47626.7|47606.7|47626.7|47606.7|9
1648607020000|2022-03-30 02:23:40|47622.9|47602.9|47632.9|47612.9|47632.9|47612.9|47616.5|47596.5|7
1648607030000|2022-03-30 02:23:50|47634|47614|47640.6|47620.6|47643.1|47623.1|47629.2|47609.2|13
1648607040000|2022-03-30 02:24:00|47641.7|47621.7|47656.7|47636.7|47656.7|47636.7|47641.7|47621.7|2
1648607050000|2022-03-30 02:24:10|47655.6|47635.6|47645.6|47625.6|47655.6|47635.6|47638.1|47618.1|11
1648607060000|2022-03-30 02:24:20|47646.7|47626.7|47641.7|47621.7|47646.7|47626.7|47640.6|47620.6|3
1648607070000|2022-03-30 02:24:30|47646.7|47626.7|47656.7|47636.7|47656.7|47636.7|47646.7|47626.7|10
1648607080000|2022-03-30 02:24:40|47654.2|47634.2|47635.6|47615.6|47654.2|47634.2|47634.2|47614.2|6
1648607090000|2022-03-30 02:24:50|47636.7|47616.7|47639.2|47619.2|47639.2|47619.2|47636.7|47616.7|0
1648607100000|2022-03-30 02:25:00|47640.4|47620.4|47636.7|47616.7|47641.7|47621.7|47636.7|47616.7|1
1648607110000|2022-03-30 02:25:10|47638.1|47618.1|47648.1|47628.1|47648.1|47628.1|47635.6|47615.6|5
1648607120000|2022-03-30 02:25:20|47646.9|47626.9|47641.7|47621.7|47648.1|47628.1|47636.7|47616.7|9
1648607130000|2022-03-30 02:25:30|47640.6|47620.6|47649.2|47629.2|47651.7|47631.7|47640.6|47620.6|21
1648607140000|2022-03-30 02:25:40|47646.7|47626.7|47646.7|47626.7|47646.7|47626.7|47646.7|47626.7|1
1648607150000|2022-03-30 02:25:50|||||||||1
1648607160000|2022-03-30 02:26:00|47647.9|47627.9|47647.9|47627.9|47647.9|47627.9|47647.9|47627.9|2
1648607170000|2022-03-30 02:26:10|47646.7|47626.7|47648.1|47628.1|47648.1|47628.1|47646.7|47626.7|0
1648607190000|2022-03-30 02:26:30|47646.7|47626.7|47646.7|47626.7|47649.2|47629.2|47646.7|47626.7|0
1648607200000|2022-03-30 02:26:40|47649.2|47629.2|47649.2|47629.2|47649.2|47629.2|47649.2|47629.2|2
1648607210000|2022-03-30 02:26:50|47650.4|47630.4|47665.6|47645.6|47665.6|47645.6|47650.4|47630.4|6
1648607220000|2022-03-30 02:27:00|47655.6|47635.6|47641.7|47621.7|47655.6|47635.6|47641.7|47621.7|8
1648607230000|2022-03-30 02:27:10|47644.2|47624.2|47643.1|47623.1|47644.2|47624.2|47642.9|47622.9|0
1648607240000|2022-03-30 02:27:20|47641.7|47621.7|47634.2|47614.2|47641.7|47621.7|47631.7|47611.7|1
1648607250000|2022-03-30 02:27:30|47631.7|47611.7|47626.7|47606.7|47631.7|47611.7|47626.7|47606.7|2
1648607260000|2022-03-30 02:27:40|47624.2|47604.2|47622.9|47602.9|47624.2|47604.2|47622.9|47602.9|0
1648607270000|2022-03-30 02:27:50|47626.7|47606.7|47626.7|47606.7|47629.2|47609.2|47626.7|47606.7|0
1648607280000|2022-03-30 02:28:00|47629.2|47609.2|47626.7|47606.7|47629.2|47609.2|47626.7|47606.7|0
1648607290000|2022-03-30 02:28:10|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|0
1648607300000|2022-03-30 02:28:20|47626.7|47606.7|47629.2|47609.2|47629.2|47609.2|47626.7|47606.7|0
1648607310000|2022-03-30 02:28:30|47628.1|47608.1|47629.2|47609.2|47629.2|47609.2|47627.9|47607.9|0
1648607320000|2022-03-30 02:28:40|47628.1|47608.1|47629.2|47609.2|47629.2|47609.2|47628.1|47608.1|0
1648607340000|2022-03-30 02:29:00|47628.1|47608.1|47628.1|47608.1|47628.1|47608.1|47628.1|47608.1|0
1648607350000|2022-03-30 02:29:10|47631.7|47611.7|47631.7|47611.7|47631.7|47611.7|47631.7|47611.7|0
1648607360000|2022-03-30 02:29:20|47630.6|47610.6|47631.7|47611.7|47631.7|47611.7|47630.6|47610.6|0
1648607370000|2022-03-30 02:29:30|47633.1|47613.1|47631.7|47611.7|47633.1|47613.1|47631.7|47611.7|0
1648607400000|2022-03-30 02:30:00|47632.9|47612.9|47626.7|47606.7|47635.6|47615.6|47611.7|47591.7|11
1648607410000|2022-03-30 02:30:10|47627.9|47607.9|47629.2|47609.2|47629.2|47609.2|47627.9|47607.9|0
1648607420000|2022-03-30 02:30:20|47626.7|47606.7|47623.1|47603.1|47635.6|47615.6|47623.1|47603.1|6
1648607430000|2022-03-30 02:30:30|47624.2|47604.2|47631.7|47611.7|47631.7|47611.7|47624.2|47604.2|2
1648607440000|2022-03-30 02:30:40|47634|47614|47644.2|47624.2|47644.2|47624.2|47634|47614|3
1648607450000|2022-03-30 02:30:50|47646.7|47626.7|47639.2|47619.2|47646.7|47626.7|47638.2|47618.2|4
1648607460000|2022-03-30 02:31:00|47641.7|47621.7|47654.2|47634.2|47657.9|47637.9|47641.7|47621.7|2
1648607470000|2022-03-30 02:31:10|47652.9|47632.9|47646.7|47626.7|47655.4|47635.4|47644.2|47624.2|2
1648607480000|2022-03-30 02:31:20|47644.2|47624.2|47646.7|47626.7|47646.7|47626.7|47639.2|47619.2|0
1648607490000|2022-03-30 02:31:30|47647.9|47627.9|47649.2|47629.2|47649.2|47629.2|47646.7|47626.7|0
1648607500000|2022-03-30 02:31:40|47646.7|47626.7|47649.2|47629.2|47649.2|47629.2|47646.7|47626.7|0
1648607510000|2022-03-30 02:31:50|47648.1|47628.1|47649.2|47629.2|47649.2|47629.2|47646.7|47626.7|0
1648607520000|2022-03-30 02:32:00|47646.7|47626.7|47646.7|47626.7|47649.2|47629.2|47646.7|47626.7|0
1648607530000|2022-03-30 02:32:10|47647.9|47627.9|47646.7|47626.7|47649.2|47629.2|47646.7|47626.7|0
1648607540000|2022-03-30 02:32:20|47641.7|47621.7|47641.7|47621.7|47641.7|47621.7|47641.7|47621.7|0
1648607550000|2022-03-30 02:32:30|47639.2|47619.2|47651.7|47631.7|47651.7|47631.7|47639.2|47619.2|4
1648607560000|2022-03-30 02:32:40|47649.2|47629.2|47654.2|47634.2|47654.2|47634.2|47649.2|47629.2|0
1648607570000|2022-03-30 02:32:50|47656.7|47636.7|47659.2|47639.2|47659.2|47639.2|47656.7|47636.7|5
1648607580000|2022-03-30 02:33:00|47658.1|47638.1|47654.2|47634.2|47659.2|47639.2|47654.2|47634.2|1
1648607590000|2022-03-30 02:33:10|||||||||1
1648607610000|2022-03-30 02:33:30|47653.1|47633.1|47642.9|47622.9|47653.1|47633.1|47642.9|47622.9|4
1648607620000|2022-03-30 02:33:40|47644|47624|47649.2|47629.2|47654.2|47634.2|47644|47624|2
1648607630000|2022-03-30 02:33:50|47651.7|47631.7|47657.9|47637.9|47657.9|47637.9|47651.7|47631.7|1
1648607640000|2022-03-30 02:34:00|47656.7|47636.7|47659.2|47639.2|47659.2|47639.2|47656.7|47636.7|0
1648607650000|2022-03-30 02:34:10|47660.6|47640.6|47668.1|47648.1|47668.1|47648.1|47659.2|47639.2|4
1648607660000|2022-03-30 02:34:20|47669.4|47649.4|47664|47644|47669.4|47649.4|47664|47644|0
1648607670000|2022-03-30 02:34:30|47665.4|47645.4|47661.7|47641.7|47666.7|47646.7|47661.7|47641.7|1
1648607680000|2022-03-30 02:34:40|47663.1|47643.1|47665.6|47645.6|47665.6|47645.6|47661.7|47641.7|0
1648607690000|2022-03-30 02:34:50|47670.6|47650.6|47674.2|47654.2|47674.2|47654.2|47670.6|47650.6|1
1648607700000|2022-03-30 02:35:00|47676.7|47656.7|47680.6|47660.6|47680.6|47660.6|47676.7|47656.7|1
1648607710000|2022-03-30 02:35:10|47679.2|47659.2|47679.2|47659.2|47680.4|47660.4|47679.2|47659.2|2
1648607720000|2022-03-30 02:35:20|47676.7|47656.7|47675.6|47655.6|47677.9|47657.9|47674.2|47654.2|0
1648607730000|2022-03-30 02:35:30|47675.4|47655.4|47674.2|47654.2|47676.7|47656.7|47674.2|47654.2|0
1648607740000|2022-03-30 02:35:40|47676.7|47656.7|47675.6|47655.6|47676.7|47656.7|47674.2|47654.2|0
1648607750000|2022-03-30 02:35:50|47674.2|47654.2|47674.2|47654.2|47676.7|47656.7|47674.2|47654.2|0
1648607760000|2022-03-30 02:36:00|47676.7|47656.7|47681.7|47661.7|47681.7|47661.7|47676.7|47656.7|1
1648607780000|2022-03-30 02:36:20|47680.4|47660.4|47681.7|47661.7|47681.7|47661.7|47680.4|47660.4|0
1648607790000|2022-03-30 02:36:30|47684.2|47664.2|47686.7|47666.7|47686.7|47666.7|47684.2|47664.2|2
1648607800000|2022-03-30 02:36:40|47689.2|47669.2|47682.9|47662.9|47689.2|47669.2|47682.9|47662.9|1
1648607810000|2022-03-30 02:36:50|47681.7|47661.7|47678.1|47658.1|47681.7|47661.7|47678.1|47658.1|2
1648607820000|2022-03-30 02:37:00|47675.6|47655.6|47675.6|47655.6|47675.6|47655.6|47675.6|47655.6|0
1648607830000|2022-03-30 02:37:10|47678.1|47658.1|47678.1|47658.1|47678.1|47658.1|47678.1|47658.1|5
1648607840000|2022-03-30 02:37:20|47679.2|47659.2|47674.2|47654.2|47679.2|47659.2|47674.2|47654.2|3
1648607850000|2022-03-30 02:37:30|47676.7|47656.7|47674.2|47654.2|47676.7|47656.7|47674.2|47654.2|0
1648607860000|2022-03-30 02:37:40|47675.6|47655.6|47676.7|47656.7|47676.7|47656.7|47674.2|47654.2|2
1648607870000|2022-03-30 02:37:50|47684.2|47664.2|47677.9|47657.9|47684.2|47664.2|47677.9|47657.9|2
1648607880000|2022-03-30 02:38:00|47675.4|47655.4|47679.2|47659.2|47681.7|47661.7|47675.4|47655.4|6
1648607890000|2022-03-30 02:38:10|47677.9|47657.9|47679.2|47659.2|47679.2|47659.2|47676.7|47656.7|1
1648607900000|2022-03-30 02:38:20|47681.7|47661.7|47680.6|47660.6|47681.7|47661.7|47679.2|47659.2|1
1648607910000|2022-03-30 02:38:30|47679.2|47659.2|47681.7|47661.7|47681.7|47661.7|47679.2|47659.2|0
1648607920000|2022-03-30 02:38:40|47679.2|47659.2|47681.7|47661.7|47681.7|47661.7|47676.7|47656.7|2
1648607930000|2022-03-30 02:38:50|47682.9|47662.9|47684.2|47664.2|47684.2|47664.2|47681.7|47661.7|0
1648607940000|2022-03-30 02:39:00|47683.1|47663.1|47681.7|47661.7|47683.1|47663.1|47681.7|47661.7|0
1648607950000|2022-03-30 02:39:10|47682.9|47662.9|47686.7|47666.7|47691.7|47671.7|47682.9|47662.9|6
1648607960000|2022-03-30 02:39:20|47685.6|47665.6|47681.7|47661.7|47686.7|47666.7|47681.7|47661.7|0
1648607970000|2022-03-30 02:39:30|47680.4|47660.4|47679.2|47659.2|47681.7|47661.7|47679.2|47659.2|1
1648607980000|2022-03-30 02:39:40|47676.7|47656.7|47676.7|47656.7|47679.2|47659.2|47676.7|47656.7|0
1648607990000|2022-03-30 02:39:50|47674.2|47654.2|47679.2|47659.2|47679.2|47659.2|47674.2|47654.2|0
1648608000000|2022-03-30 02:40:00|47676.7|47656.7|47682.9|47662.9|47682.9|47662.9|47676.7|47656.7|0
1648608010000|2022-03-30 02:40:10|47684.2|47664.2|47681.7|47661.7|47684.2|47664.2|47681.7|47661.7|0
1648608020000|2022-03-30 02:40:20|47684.2|47664.2|47686.7|47666.7|47686.7|47666.7|47684.2|47664.2|0
1648608030000|2022-03-30 02:40:30|47690.6|47670.6|47690.6|47670.6|47690.6|47670.6|47690.6|47670.6|1
1648608040000|2022-03-30 02:40:40|47691.7|47671.7|47697.9|47677.9|47697.9|47677.9|47691.7|47671.7|9
1648608050000|2022-03-30 02:40:50|47699|47679|47696.7|47676.7|47699|47679|47695.4|47675.4|2
1648608060000|2022-03-30 02:41:00|47697.9|47677.9|47700.4|47680.4|47700.4|47680.4|47697.9|47677.9|0
1648608070000|2022-03-30 02:41:10|47699.2|47679.2|47700.4|47680.4|47700.4|47680.4|47699.2|47679.2|3
1648608080000|2022-03-30 02:41:20|47699.2|47679.2|47695.4|47675.4|47700.4|47680.4|47695.4|47675.4|1
1648608090000|2022-03-30 02:41:30|47697.9|47677.9|47694.2|47674.2|47697.9|47677.9|47694.2|47674.2|0
1648608100000|2022-03-30 02:41:40|47691.7|47671.7|47696.7|47676.7|47696.7|47676.7|47689.2|47669.2|1
1648608110000|2022-03-30 02:41:50|47695.4|47675.4|47695.4|47675.4|47695.4|47675.4|47695.4|47675.4|0
1648608120000|2022-03-30 02:42:00|47696.7|47676.7|47691.7|47671.7|47696.7|47676.7|47691.7|47671.7|5
1648608130000|2022-03-30 02:42:10|47692.9|47672.9|47691.7|47671.7|47696.7|47676.7|47691.7|47671.7|1
1648608140000|2022-03-30 02:42:20|47692.9|47672.9|47691.7|47671.7|47692.9|47672.9|47691.7|47671.7|3
1648608160000|2022-03-30 02:42:40|47689.2|47669.2|47687.9|47667.9|47691.7|47671.7|47686.7|47666.7|3
1648608170000|2022-03-30 02:42:50|47690.6|47670.6|47689.2|47669.2|47691.7|47671.7|47686.7|47666.7|1
1648608180000|2022-03-30 02:43:00|47688.1|47668.1|47684.2|47664.2|47689.2|47669.2|47684.2|47664.2|2
1648608190000|2022-03-30 02:43:10|47680.4|47660.4|47679.2|47659.2|47680.4|47660.4|47679.2|47659.2|0
1648608200000|2022-03-30 02:43:20|47678.1|47658.1|47673.1|47653.1|47679.2|47659.2|47673.1|47653.1|7
1648608210000|2022-03-30 02:43:30|47671.7|47651.7|47675.6|47655.6|47676.7|47656.7|47671.7|47651.7|1
1648608220000|2022-03-30 02:43:40|47674.2|47654.2|47674.2|47654.2|47674.2|47654.2|47674.2|47654.2|0
1648608230000|2022-03-30 02:43:50|47675.6|47655.6|47669.2|47649.2|47676.7|47656.7|47669.2|47649.2|4
1648608240000|2022-03-30 02:44:00|47666.7|47646.7|47669.2|47649.2|47669.2|47649.2|47666.7|47646.7|0
1648608250000|2022-03-30 02:44:10|47671.7|47651.7|47673.1|47653.1|47674.2|47654.2|47671.7|47651.7|0
1648608260000|2022-03-30 02:44:20|47671.7|47651.7|47671.7|47651.7|47671.7|47651.7|47669.2|47649.2|0
1648608270000|2022-03-30 02:44:30|47670.4|47650.4|47666.7|47646.7|47671.7|47651.7|47666.7|47646.7|2
1648608290000|2022-03-30 02:44:50|47669.2|47649.2|47664.2|47644.2|47672.9|47652.9|47664.2|47644.2|1
1648608300000|2022-03-30 02:45:00|47665.4|47645.4|47675.4|47655.4|47675.4|47655.4|47665.4|47645.4|1
1648608310000|2022-03-30 02:45:10|47674.2|47654.2|47676.7|47656.7|47676.7|47656.7|47674.2|47654.2|0
1648608320000|2022-03-30 02:45:20|47675.6|47655.6|47676.7|47656.7|47676.7|47656.7|47674.2|47654.2|2
1648608330000|2022-03-30 02:45:30|47674.2|47654.2|47671.7|47651.7|47674.2|47654.2|47671.7|47651.7|3
1648608340000|2022-03-30 02:45:40|47666.7|47646.7|47667.9|47647.9|47669.2|47649.2|47666.7|47646.7|0
1648608350000|2022-03-30 02:45:50|47669.2|47649.2|47666.7|47646.7|47669.2|47649.2|47666.7|47646.7|0
1648608360000|2022-03-30 02:46:00|47667.9|47647.9|47669.2|47649.2|47669.2|47649.2|47667.9|47647.9|0
1648608370000|2022-03-30 02:46:10|47671.7|47651.7|47671.7|47651.7|47674.2|47654.2|47671.7|47651.7|0
1648608380000|2022-03-30 02:46:20|47670.6|47650.6|47669.2|47649.2|47670.6|47650.6|47669.2|47649.2|0
1648608390000|2022-03-30 02:46:30|47668.1|47648.1|47665.6|47645.6|47670.6|47650.6|47665.6|47645.6|1
1648608400000|2022-03-30 02:46:40|47666.7|47646.7|47656.7|47636.7|47666.7|47646.7|47656.7|47636.7|0
1648608410000|2022-03-30 02:46:50|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|3
1648608420000|2022-03-30 02:47:00|47654.2|47634.2|47654.2|47634.2|47659.2|47639.2|47654.2|47634.2|1
1648608430000|2022-03-30 02:47:10|47656.7|47636.7|47659.2|47639.2|47659.2|47639.2|47654.2|47634.2|0
1648608440000|2022-03-30 02:47:20|47661.7|47641.7|47659.2|47639.2|47661.7|47641.7|47659.2|47639.2|0
1648608450000|2022-03-30 02:47:30|47656.7|47636.7|47656.7|47636.7|47659.2|47639.2|47656.7|47636.7|0
1648608460000|2022-03-30 02:47:40|47661.7|47641.7|47662.9|47642.9|47662.9|47642.9|47661.7|47641.7|1
1648608470000|2022-03-30 02:47:50|47664.2|47644.2|47666.7|47646.7|47666.7|47646.7|47664.2|47644.2|0
1648608480000|2022-03-30 02:48:00|47668.1|47648.1|47656.7|47636.7|47668.1|47648.1|47656.7|47636.7|12
1648608490000|2022-03-30 02:48:10|47660.6|47640.6|47661.7|47641.7|47661.7|47641.7|47660.6|47640.6|0
1648608510000|2022-03-30 02:48:30|47662.9|47642.9|47657.9|47637.9|47662.9|47642.9|47655.4|47635.4|0
1648608520000|2022-03-30 02:48:40|47655.4|47635.4|47649.2|47629.2|47655.4|47635.4|47649.2|47629.2|1
1648608530000|2022-03-30 02:48:50|47647.9|47627.9|47647.9|47627.9|47647.9|47627.9|47646.5|47626.5|0
1648608540000|2022-03-30 02:49:00|47649.2|47629.2|47647.9|47627.9|47650.4|47630.4|47647.9|47627.9|2
1648608550000|2022-03-30 02:49:10|47644.2|47624.2|47646.7|47626.7|47646.7|47626.7|47644.2|47624.2|6
1648608560000|2022-03-30 02:49:20|47644.2|47624.2|47649.2|47629.2|47649.2|47629.2|47644.2|47624.2|4
1648608580000|2022-03-30 02:49:40|47651.7|47631.7|47652.9|47632.9|47654.2|47634.2|47651.7|47631.7|3
1648608590000|2022-03-30 02:49:50|47651.7|47631.7|47651.7|47631.7|47651.7|47631.7|47651.7|47631.7|8
1648608600000|2022-03-30 02:50:00|47652.9|47632.9|47649.2|47629.2|47654.2|47634.2|47649.2|47629.2|7
1648608610000|2022-03-30 02:50:10|47654.2|47634.2|47645.4|47625.4|47654.2|47634.2|47645.4|47625.4|16
1648608620000|2022-03-30 02:50:20|47644|47624|47649.2|47629.2|47649.2|47629.2|47644|47624|6
1648608630000|2022-03-30 02:50:30|47650.4|47630.4|47657.9|47637.9|47657.9|47637.9|47650.4|47630.4|4
1648608640000|2022-03-30 02:50:40|||||||||15
1648608650000|2022-03-30 02:50:50|47656.5|47636.5|47657.7|47637.7|47657.9|47637.9|47656.5|47636.5|1
1648608660000|2022-03-30 02:51:00|47659|47639|47667.9|47647.9|47667.9|47647.9|47659|47639|9
1648608670000|2022-03-30 02:51:10|47665.4|47645.4|47664.2|47644.2|47665.4|47645.4|47664.2|47644.2|5
1648608680000|2022-03-30 02:51:20|47661.7|47641.7|47659|47639|47661.7|47641.7|47657.9|47637.9|0
1648608690000|2022-03-30 02:51:30|47657.9|47637.9|47655.4|47635.4|47657.9|47637.9|47655.4|47635.4|3
1648608700000|2022-03-30 02:51:40|||||||||4
1648608710000|2022-03-30 02:51:50|47654.2|47634.2|47645.4|47625.4|47654.2|47634.2|47645.4|47625.4|15
1648608720000|2022-03-30 02:52:00|47644|47624|47646.5|47626.5|47649|47629|47644|47624|22
1648608730000|2022-03-30 02:52:10|47649|47629|47652.9|47632.9|47654|47634|47646.5|47626.5|4
1648608740000|2022-03-30 02:52:20|47654.2|47634.2|47659.2|47639.2|47659.2|47639.2|47652.9|47632.9|23
1648608750000|2022-03-30 02:52:30|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|0
1648608760000|2022-03-30 02:52:40|47655.4|47635.4|47652.9|47632.9|47655.4|47635.4|47652.9|47632.9|4
1648608770000|2022-03-30 02:52:50|47654.2|47634.2|47654.2|47634.2|47654.2|47634.2|47654.2|47634.2|3
1648608780000|2022-03-30 02:53:00|47652.9|47632.9|47657.9|47637.9|47660.4|47640.4|47652.9|47632.9|4
1648608800000|2022-03-30 02:53:20|47656.5|47636.5|47657.9|47637.9|47657.9|47637.9|47655.4|47635.4|3
1648608810000|2022-03-30 02:53:30|47655.4|47635.4|47652.9|47632.9|47655.4|47635.4|47652.9|47632.9|1
1648608830000|2022-03-30 02:53:50|47655.4|47635.4|47655.4|47635.4|47656.7|47636.7|47655.4|47635.4|1
1648608840000|2022-03-30 02:54:00|47656.7|47636.7|47657.9|47637.9|47657.9|47637.9|47655.4|47635.4|1
1648608850000|2022-03-30 02:54:10|47655.4|47635.4|47659.2|47639.2|47659.2|47639.2|47655.4|47635.4|0
1648608860000|2022-03-30 02:54:20|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|1
1648608870000|2022-03-30 02:54:30|||||||||1
1648608880000|2022-03-30 02:54:40|47661.7|47641.7|47666.7|47646.7|47666.7|47646.7|47661.7|47641.7|1
1648608890000|2022-03-30 02:54:50|47668.1|47648.1|47666.7|47646.7|47668.1|47648.1|47666.7|47646.7|1
1648608900000|2022-03-30 02:55:00|47665.4|47645.4|47667.9|47647.9|47670.4|47650.4|47665.4|47645.4|1
1648608910000|2022-03-30 02:55:10|47665.4|47645.4|47665.4|47645.4|47667.9|47647.9|47665.4|47645.4|1
1648608920000|2022-03-30 02:55:20|47669.2|47649.2|47669.2|47649.2|47669.2|47649.2|47669.2|47649.2|2
1648608930000|2022-03-30 02:55:30|47667.9|47647.9|47665.4|47645.4|47669.2|47649.2|47665.4|47645.4|0
1648608950000|2022-03-30 02:55:50|47666.5|47646.5|47666.5|47646.5|47666.5|47646.5|47665.4|47645.4|0
1648608960000|2022-03-30 02:56:00|47670.4|47650.4|47667.9|47647.9|47670.4|47650.4|47665.4|47645.4|0
1648608970000|2022-03-30 02:56:10|47666.5|47646.5|47670.4|47650.4|47670.4|47650.4|47666.5|47646.5|0
1648608990000|2022-03-30 02:56:30|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|47672.9|47652.9|0
1648609000000|2022-03-30 02:56:40|47670.4|47650.4|47671.7|47651.7|47675.4|47655.4|47670.4|47650.4|0
1648609010000|2022-03-30 02:56:50|47670.4|47650.4|47675.4|47655.4|47675.4|47655.4|47670.4|47650.4|6
1648609020000|2022-03-30 02:57:00|47670.4|47650.4|47675.4|47655.4|47675.4|47655.4|47670.4|47650.4|2
1648609030000|2022-03-30 02:57:10|47674.2|47654.2|47670.4|47650.4|47675.4|47655.4|47670.4|47650.4|0
1648609040000|2022-03-30 02:57:20|47672.9|47652.9|47670.4|47650.4|47672.9|47652.9|47670.4|47650.4|1
1648609050000|2022-03-30 02:57:30|47669.2|47649.2|47667.9|47647.9|47669.2|47649.2|47667.9|47647.9|0
1648609060000|2022-03-30 02:57:40|47669|47649|47667.7|47647.7|47670.4|47650.4|47666.5|47646.5|0
1648609070000|2022-03-30 02:57:50|47667.9|47647.9|47666.5|47646.5|47669|47649|47666.5|47646.5|0
1648609080000|2022-03-30 02:58:00|47665.4|47645.4|47666.5|47646.5|47666.5|47646.5|47664|47644|0
1648609090000|2022-03-30 02:58:10|47667.7|47647.7|47667.7|47647.7|47669|47649|47666.5|47646.5|0
1648609100000|2022-03-30 02:58:20|47669|47649|47670.4|47650.4|47670.4|47650.4|47669|47649|0
1648609110000|2022-03-30 02:58:30|||||||||1
1648609120000|2022-03-30 02:58:40|47667.9|47647.9|47670.4|47650.4|47670.4|47650.4|47667.9|47647.9|0
1648609130000|2022-03-30 02:58:50|47666.5|47646.5|47659|47639|47666.5|47646.5|47659|47639|18
1648609140000|2022-03-30 02:59:00|47657.9|47637.9|47649.2|47629.2|47659|47639|47649.2|47629.2|8
1648609150000|2022-03-30 02:59:10|47648.1|47628.1|47641.5|47621.5|47649.2|47629.2|47639|47619|5
1648609160000|2022-03-30 02:59:20|47640.4|47620.4|47636.5|47616.5|47640.4|47620.4|47636.5|47616.5|0
1648609170000|2022-03-30 02:59:30|47624|47604|47627.9|47607.9|47629|47609|47624|47604|6
1648609180000|2022-03-30 02:59:40|47626.5|47606.5|47614|47594|47627.7|47607.7|47614|47594|10
1648609190000|2022-03-30 02:59:50|47616.5|47596.5|47617.7|47597.7|47619|47599|47616.5|47596.5|3
1648609200000|2022-03-30 03:00:00|47619|47599|47625.2|47605.2|47625.2|47605.2|47619|47599|5
1648609210000|2022-03-30 03:00:10|47624|47604|47624|47604|47624|47604|47624|47604|0
1648609220000|2022-03-30 03:00:20|47615|47595|47624|47604|47624|47604|47615|47595|9
1648609230000|2022-03-30 03:00:30|47621.3|47601.3|47619|47599|47621.3|47601.3|47619|47599|0
1648609240000|2022-03-30 03:00:40|47620.4|47600.4|47624|47604|47624|47604|47620.4|47600.4|0
1648609260000|2022-03-30 03:01:00|47622.9|47602.9|47624|47604|47624|47604|47622.9|47602.9|0
1648609270000|2022-03-30 03:01:10|||||||||1
1648609280000|2022-03-30 03:01:20|47619|47599|47619|47599|47619|47599|47619|47599|1
1648609300000|2022-03-30 03:01:40|47617.9|47597.9|47615.2|47595.2|47617.9|47597.9|47615.2|47595.2|8
1648609310000|2022-03-30 03:01:50|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|0
1648609320000|2022-03-30 03:02:00|47615.2|47595.2|47614|47594|47615.2|47595.2|47614|47594|0
1648609330000|2022-03-30 03:02:10|47612.7|47592.7|47612.7|47592.7|47612.7|47592.7|47612.7|47592.7|0
1648609350000|2022-03-30 03:02:30|47613.8|47593.8|47612.7|47592.7|47613.8|47593.8|47612.7|47592.7|6
1648609360000|2022-03-30 03:02:40|47615.2|47595.2|47615.2|47595.2|47617.7|47597.7|47612.7|47592.7|1
1648609370000|2022-03-30 03:02:50|47617.7|47597.7|47620.2|47600.2|47620.2|47600.2|47617.7|47597.7|0
1648609390000|2022-03-30 03:03:10|47621.3|47601.3|47626.3|47606.3|47626.3|47606.3|47621.3|47601.3|2
1648609400000|2022-03-30 03:03:20|47627.5|47607.5|47626.3|47606.3|47628.8|47608.8|47626.3|47606.3|1
1648609410000|2022-03-30 03:03:30|47625.2|47605.2|47623.8|47603.8|47626.3|47606.3|47623.8|47603.8|1
1648609420000|2022-03-30 03:03:40|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|0
1648609430000|2022-03-30 03:03:50|47623.8|47603.8|47623.8|47603.8|47623.8|47603.8|47623.8|47603.8|0
1648609440000|2022-03-30 03:04:00|47622.7|47602.7|47626.3|47606.3|47626.3|47606.3|47622.7|47602.7|0
1648609450000|2022-03-30 03:04:10|47627.7|47607.7|47628.8|47608.8|47628.8|47608.8|47626.3|47606.3|2
1648609460000|2022-03-30 03:04:20|47626.3|47606.3|47628.8|47608.8|47628.8|47608.8|47626.3|47606.3|3
1648609470000|2022-03-30 03:04:30|47630.2|47610.2|47631.3|47611.3|47635.2|47615.2|47630.2|47610.2|16
1648609480000|2022-03-30 03:04:40|47628.8|47608.8|47626.3|47606.3|47631.3|47611.3|47626.3|47606.3|0
1648609490000|2022-03-30 03:04:50|47625.2|47605.2|47626.3|47606.3|47626.3|47606.3|47625.2|47605.2|3
1648609500000|2022-03-30 03:05:00|47625.2|47605.2|47625.2|47605.2|47626.3|47606.3|47625.2|47605.2|6
1648609510000|2022-03-30 03:05:10|47626.3|47606.3|47626.3|47606.3|47626.3|47606.3|47626.3|47606.3|12
1648609520000|2022-03-30 03:05:20|47627.7|47607.7|47626.3|47606.3|47627.7|47607.7|47626.3|47606.3|2
1648609530000|2022-03-30 03:05:30|47625.2|47605.2|47625.2|47605.2|47626.3|47606.3|47625.2|47605.2|1
1648609540000|2022-03-30 03:05:40|47626.3|47606.3|47626.3|47606.3|47626.3|47606.3|47625.2|47605.2|24
1648609560000|2022-03-30 03:06:00|||||||||1
1648609570000|2022-03-30 03:06:10|47627.5|47607.5|47633.8|47613.8|47633.8|47613.8|47627.5|47607.5|3
1648609580000|2022-03-30 03:06:20|47635.2|47615.2|47632.7|47612.7|47637.7|47617.7|47632.7|47612.7|8
1648609590000|2022-03-30 03:06:30|47631.3|47611.3|47630.2|47610.2|47631.3|47611.3|47630.2|47610.2|2
1648609600000|2022-03-30 03:06:40|47628.8|47608.8|47628.8|47608.8|47628.8|47608.8|47628.8|47608.8|2
1648609610000|2022-03-30 03:06:50|47627.5|47607.5|47630.2|47610.2|47630.2|47610.2|47626.3|47606.3|2
1648609620000|2022-03-30 03:07:00|47628.8|47608.8|47628.8|47608.8|47630.2|47610.2|47628.8|47608.8|3
1648609630000|2022-03-30 03:07:10|47630.2|47610.2|47629|47609|47630.2|47610.2|47627.7|47607.7|5
1648609640000|2022-03-30 03:07:20|47626.5|47606.5|47626.5|47606.5|47626.5|47606.5|47626.5|47606.5|0
1648609650000|2022-03-30 03:07:30|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|3
1648609660000|2022-03-30 03:07:40|47624|47604|47622.7|47602.7|47625.2|47605.2|47622.7|47602.7|1
1648609670000|2022-03-30 03:07:50|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47622.7|47602.7|1
1648609680000|2022-03-30 03:08:00|47627.7|47607.7|47625.2|47605.2|47627.7|47607.7|47625.2|47605.2|9
1648609690000|2022-03-30 03:08:10|47626.3|47606.3|47632.7|47612.7|47635.2|47615.2|47625.2|47605.2|19
1648609700000|2022-03-30 03:08:20|47631.5|47611.5|47627.7|47607.7|47631.5|47611.5|47627.7|47607.7|1
1648609710000|2022-03-30 03:08:30|47625.2|47605.2|47619|47599|47625.2|47605.2|47619|47599|8
1648609720000|2022-03-30 03:08:40|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47619|47599|2
1648609730000|2022-03-30 03:08:50|47624|47604|47622.7|47602.7|47624|47604|47622.7|47602.7|0
1648609750000|2022-03-30 03:09:10|47623.8|47603.8|47625.2|47605.2|47625.2|47605.2|47623.8|47603.8|0
1648609760000|2022-03-30 03:09:20|47624|47604|47618.8|47598.8|47624|47604|47618.8|47598.8|2
1648609770000|2022-03-30 03:09:30|47621.3|47601.3|47630.2|47610.2|47632.7|47612.7|47618.8|47598.8|2
1648609780000|2022-03-30 03:09:40|47631.3|47611.3|47632.7|47612.7|47634|47614|47631.3|47611.3|1
1648609790000|2022-03-30 03:09:50|47635.2|47615.2|47637.7|47617.7|47637.7|47617.7|47635.2|47615.2|1
1648609800000|2022-03-30 03:10:00|47641.3|47621.3|47637.7|47617.7|47641.3|47621.3|47637.7|47617.7|1
1648609810000|2022-03-30 03:10:10|47641.3|47621.3|47641.3|47621.3|47641.3|47621.3|47637.7|47617.7|5
1648609830000|2022-03-30 03:10:30|47642.5|47622.5|47641.3|47621.3|47645|47625|47641.3|47621.3|1
1648609840000|2022-03-30 03:10:40|47642.5|47622.5|47642.5|47622.5|47645|47625|47642.5|47622.5|2
1648609850000|2022-03-30 03:10:50|47643.8|47623.8|47645|47625|47645|47625|47642.5|47622.5|0
1648609860000|2022-03-30 03:11:00|47646.2|47626.2|47648.8|47628.8|47651.3|47631.3|47646.2|47626.2|4
1648609870000|2022-03-30 03:11:10|47651.3|47631.3|47648.8|47628.8|47651.3|47631.3|47648.8|47628.8|2
1648609880000|2022-03-30 03:11:20|||||||||1
1648609890000|2022-03-30 03:11:30|47650.2|47630.2|47648.8|47628.8|47650.2|47630.2|47648.8|47628.8|2
1648609900000|2022-03-30 03:11:40|47646.3|47626.3|47645.2|47625.2|47646.3|47626.3|47645.2|47625.2|0
1648609910000|2022-03-30 03:11:50|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|2
1648609920000|2022-03-30 03:12:00|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|4
1648609930000|2022-03-30 03:12:10|47647.7|47627.7|47646.3|47626.3|47650.2|47630.2|47645.2|47625.2|4
1648609940000|2022-03-30 03:12:20|47645.2|47625.2|47640.2|47620.2|47645.2|47625.2|47640.2|47620.2|6
1648609950000|2022-03-30 03:12:30|||||||||1
1648609960000|2022-03-30 03:12:40|47639|47619|47637.7|47617.7|47639|47619|47632.7|47612.7|1
1648609970000|2022-03-30 03:12:50|47641.3|47621.3|47643.8|47623.8|47643.8|47623.8|47640.2|47620.2|2
1648609980000|2022-03-30 03:13:00|47645|47625|47643.8|47623.8|47646.3|47626.3|47643.8|47623.8|6
1648609990000|2022-03-30 03:13:10|47645|47625|47650.2|47630.2|47650.2|47630.2|47645|47625|17
1648610000000|2022-03-30 03:13:20|47651.3|47631.3|47646.5|47626.5|47651.3|47631.3|47646.5|47626.5|13
1648610010000|2022-03-30 03:13:30|47647.7|47627.7|47647.7|47627.7|47647.7|47627.7|47646.5|47626.5|1
1648610020000|2022-03-30 03:13:40|||||||||8
1648610040000|2022-03-30 03:14:00|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|0
1648610050000|2022-03-30 03:14:10|47645.2|47625.2|47645.2|47625.2|47646.3|47626.3|47645.2|47625.2|2
1648610060000|2022-03-30 03:14:20|47646.3|47626.3|47648.8|47628.8|47648.8|47628.8|47645.2|47625.2|2
1648610070000|2022-03-30 03:14:30|47646.3|47626.3|47658.8|47638.8|47658.8|47638.8|47646.3|47626.3|2
1648610080000|2022-03-30 03:14:40|47657.7|47637.7|47658.8|47638.8|47660|47640|47655.2|47635.2|0
1648610100000|2022-03-30 03:15:00|47660|47640|47660|47640|47660|47640|47658.8|47638.8|3
1648610110000|2022-03-30 03:15:10|47658.7|47638.7|47660|47640|47660|47640|47656.3|47636.3|5
1648610120000|2022-03-30 03:15:20|47661.2|47641.2|47660|47640|47661.2|47641.2|47660|47640|3
1648610130000|2022-03-30 03:15:30|47661.2|47641.2|47662.7|47642.7|47665|47645|47661.2|47641.2|0
1648610140000|2022-03-30 03:15:40|||||||||1
1648610150000|2022-03-30 03:15:50|47663.8|47643.8|47663.8|47643.8|47663.8|47643.8|47663.8|47643.8|0
1648610160000|2022-03-30 03:16:00|47666.3|47646.3|47661.3|47641.3|47667.7|47647.7|47661.3|47641.3|0
1648610170000|2022-03-30 03:16:10|||||||||1
1648610180000|2022-03-30 03:16:20|47660.2|47640.2|47661.3|47641.3|47663.8|47643.8|47660.2|47640.2|1
1648610200000|2022-03-30 03:16:40|47660.2|47640.2|47661.3|47641.3|47661.3|47641.3|47660.2|47640.2|4
1648610220000|2022-03-30 03:17:00|47657.7|47637.7|47661.3|47641.3|47661.3|47641.3|47657.7|47637.7|1
1648610230000|2022-03-30 03:17:10|47659|47639|47651.3|47631.3|47659|47639|47647.7|47627.7|12
1648610240000|2022-03-30 03:17:20|47652.7|47632.7|47648.8|47628.8|47654|47634|47647.7|47627.7|1
1648610250000|2022-03-30 03:17:30|47647.7|47627.7|47647.7|47627.7|47647.7|47627.7|47647.7|47627.7|0
1648610260000|2022-03-30 03:17:40|47646.5|47626.5|47647.7|47627.7|47647.7|47627.7|47646.5|47626.5|3
1648610270000|2022-03-30 03:17:50|47646.5|47626.5|47647.7|47627.7|47647.7|47627.7|47645.2|47625.2|1
1648610280000|2022-03-30 03:18:00|47645.2|47625.2|47647.7|47627.7|47647.7|47627.7|47644|47624|1
1648610300000|2022-03-30 03:18:20|47650|47630|47652.7|47632.7|47652.7|47632.7|47650|47630|8
1648610310000|2022-03-30 03:18:30|47653.8|47633.8|47658.8|47638.8|47658.8|47638.8|47652.7|47632.7|2
1648610320000|2022-03-30 03:18:40|47660.2|47640.2|47661.3|47641.3|47662.7|47642.7|47660.2|47640.2|2
1648610330000|2022-03-30 03:18:50|47662.5|47642.5|47665|47645|47665|47645|47661.3|47641.3|0
1648610340000|2022-03-30 03:19:00|47667.7|47647.7|47667.7|47647.7|47670.2|47650.2|47667.7|47647.7|3
1648610350000|2022-03-30 03:19:10|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|1
1648610360000|2022-03-30 03:19:20|47667.7|47647.7|47671.3|47651.3|47671.3|47651.3|47667.7|47647.7|1
1648610370000|2022-03-30 03:19:30|47670.2|47650.2|47667.7|47647.7|47671.3|47651.3|47667.7|47647.7|0
1648610380000|2022-03-30 03:19:40|47666.3|47646.3|47660.2|47640.2|47666.3|47646.3|47660.2|47640.2|4
1648610390000|2022-03-30 03:19:50|47659|47639|47661.5|47641.5|47662.7|47642.7|47659|47639|0
1648610400000|2022-03-30 03:20:00|47660.2|47640.2|47660.2|47640.2|47662.7|47642.7|47659|47639|4
1648610410000|2022-03-30 03:20:10|47661.3|47641.3|47662.7|47642.7|47662.7|47642.7|47661.3|47641.3|0
1648610420000|2022-03-30 03:20:20|47663.8|47643.8|47662.7|47642.7|47663.8|47643.8|47662.7|47642.7|3
1648610450000|2022-03-30 03:20:50|47663.8|47643.8|47666.3|47646.3|47666.3|47646.3|47663.8|47643.8|2
1648610460000|2022-03-30 03:21:00|47665|47645|47667.7|47647.7|47667.7|47647.7|47663.8|47643.8|0
1648610510000|2022-03-30 03:21:50|47668.8|47648.8|47670.2|47650.2|47670.2|47650.2|47668.8|47648.8|4
1648610520000|2022-03-30 03:22:00|47672.7|47652.7|47681.3|47661.3|47682.5|47662.5|47672.7|47652.7|10
1648610530000|2022-03-30 03:22:10|47680.2|47660.2|47676.3|47656.3|47680.2|47660.2|47676.3|47656.3|0
1648610540000|2022-03-30 03:22:20|47675.2|47655.2|47672.7|47652.7|47676.3|47656.3|47672.7|47652.7|1
1648610550000|2022-03-30 03:22:30|47676.3|47656.3|47675.2|47655.2|47676.3|47656.3|47675.2|47655.2|0
1648610560000|2022-03-30 03:22:40|47676.3|47656.3|47676.3|47656.3|47676.3|47656.3|47675.2|47655.2|0
1648610580000|2022-03-30 03:23:00|47677.7|47657.7|47678.8|47658.8|47681.3|47661.3|47677.7|47657.7|2
1648610590000|2022-03-30 03:23:10|47680.2|47660.2|47681.3|47661.3|47681.3|47661.3|47678.8|47658.8|1
1648610600000|2022-03-30 03:23:20|47680|47660|47681.3|47661.3|47681.3|47661.3|47677.7|47657.7|12
1648610610000|2022-03-30 03:23:30|47683.8|47663.8|47683.8|47663.8|47683.8|47663.8|47683.8|47663.8|0
1648610620000|2022-03-30 03:23:40|47685.2|47665.2|47691.3|47671.3|47691.3|47671.3|47685.2|47665.2|6
1648610630000|2022-03-30 03:23:50|47688.8|47668.8|47688.8|47668.8|47690.2|47670.2|47688.8|47668.8|4
1648610640000|2022-03-30 03:24:00|||||||||1
1648610650000|2022-03-30 03:24:10|47686.3|47666.3|47686.3|47666.3|47686.3|47666.3|47686.3|47666.3|1
1648610660000|2022-03-30 03:24:20|47685.2|47665.2|47683.8|47663.8|47686.3|47666.3|47683.8|47663.8|0
1648610670000|2022-03-30 03:24:30|47685|47665|47698.8|47678.8|47698.8|47678.8|47685|47665|7
1648610680000|2022-03-30 03:24:40|47697.7|47677.7|47696.3|47676.3|47697.7|47677.7|47696.3|47676.3|0
1648610690000|2022-03-30 03:24:50|47697.7|47677.7|47700|47680|47700|47680|47696.3|47676.3|1
1648610700000|2022-03-30 03:25:00|47706.5|47686.5|47731.3|47711.3|47740|47720|47706.5|47686.5|31
1648610710000|2022-03-30 03:25:10|47732.5|47712.5|47732.5|47712.5|47738.8|47718.8|47732.5|47712.5|13
1648610720000|2022-03-30 03:25:20|47731.3|47711.3|47728.7|47708.7|47732.5|47712.5|47728.7|47708.7|4
1648610730000|2022-03-30 03:25:30|47726.3|47706.3|47721.3|47701.3|47727.7|47707.7|47717.5|47697.5|10
1648610740000|2022-03-30 03:25:40|47720.2|47700.2|47718.8|47698.8|47720.2|47700.2|47718.8|47698.8|0
1648610750000|2022-03-30 03:25:50|47720.2|47700.2|47721.3|47701.3|47721.3|47701.3|47720.2|47700.2|1
1648610760000|2022-03-30 03:26:00|47720.2|47700.2|47721.3|47701.3|47721.3|47701.3|47718.8|47698.8|14
1648610770000|2022-03-30 03:26:10|47722.5|47702.5|47725.2|47705.2|47725.2|47705.2|47722.5|47702.5|0
1648610780000|2022-03-30 03:26:20|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|0
1648610790000|2022-03-30 03:26:30|47720.2|47700.2|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|0
1648610800000|2022-03-30 03:26:40|47723.8|47703.8|47722.7|47702.7|47726.3|47706.3|47722.7|47702.7|0
1648610810000|2022-03-30 03:26:50|47723.8|47703.8|47725.2|47705.2|47726.3|47706.3|47723.8|47703.8|0
1648610820000|2022-03-30 03:27:00|47723.8|47703.8|47732.7|47712.7|47735.2|47715.2|47723.8|47703.8|3
1648610830000|2022-03-30 03:27:10|47736.5|47716.5|47735.4|47715.4|47736.5|47716.5|47735.4|47715.4|1
1648610840000|2022-03-30 03:27:20|47734|47714|47738.8|47718.8|47738.8|47718.8|47734|47714|7
1648610850000|2022-03-30 03:27:30|47737.5|47717.5|47728.8|47708.8|47737.5|47717.5|47728.8|47708.8|12
1648610860000|2022-03-30 03:27:40|47730|47710|47728.8|47708.8|47731.3|47711.3|47728.8|47708.8|2
1648610870000|2022-03-30 03:27:50|47727.7|47707.7|47721.3|47701.3|47727.7|47707.7|47721.3|47701.3|2
1648610880000|2022-03-30 03:28:00|47723.8|47703.8|47715.2|47695.2|47723.8|47703.8|47715.2|47695.2|5
1648610890000|2022-03-30 03:28:10|47717.7|47697.7|47715.2|47695.2|47717.7|47697.7|47715.2|47695.2|4
1648610900000|2022-03-30 03:28:20|47711.5|47691.5|47711.5|47691.5|47711.5|47691.5|47710.4|47690.4|3
1648610910000|2022-03-30 03:28:30|47707.9|47687.9|47702.7|47682.7|47707.9|47687.9|47700.2|47680.2|1
1648610920000|2022-03-30 03:28:40|47706.3|47686.3|47713.8|47693.8|47713.8|47693.8|47702.7|47682.7|1
1648610930000|2022-03-30 03:28:50|47711.3|47691.3|47709|47689|47711.3|47691.3|47709|47689|0
1648610940000|2022-03-30 03:29:00|47706.5|47686.5|47706.5|47686.5|47709|47689|47706.5|47686.5|0
1648610960000|2022-03-30 03:29:20|47705.4|47685.4|47702.7|47682.7|47706.5|47686.5|47702.7|47682.7|4
1648610970000|2022-03-30 03:29:30|47701.5|47681.5|47699|47679|47702.7|47682.7|47699|47679|17
1648610980000|2022-03-30 03:29:40|47696.3|47676.3|47696.3|47676.3|47698.8|47678.8|47696.3|47676.3|4
1648610990000|2022-03-30 03:29:50|47697.5|47677.5|47702.7|47682.7|47702.7|47682.7|47696.3|47676.3|1
1648611000000|2022-03-30 03:30:00|47700.2|47680.2|47702.7|47682.7|47702.7|47682.7|47700.2|47680.2|6
1648611010000|2022-03-30 03:30:10|47701.5|47681.5|47705.2|47685.2|47705.2|47685.2|47700.2|47680.2|9
1648611020000|2022-03-30 03:30:20|47707.7|47687.7|47705.2|47685.2|47707.7|47687.7|47705.2|47685.2|2
1648611030000|2022-03-30 03:30:30|||||||||6
1648611040000|2022-03-30 03:30:40|47702.7|47682.7|47702.7|47682.7|47702.7|47682.7|47702.7|47682.7|0
1648611050000|2022-03-30 03:30:50|47706.3|47686.3|47705.2|47685.2|47706.3|47686.3|47705.2|47685.2|4
1648611060000|2022-03-30 03:31:00|47706.3|47686.3|47702.7|47682.7|47706.3|47686.3|47702.7|47682.7|0
1648611070000|2022-03-30 03:31:10|47700|47680|47700|47680|47700|47680|47698.8|47678.8|1
1648611080000|2022-03-30 03:31:20|47698.8|47678.8|47701.3|47681.3|47701.3|47681.3|47698.8|47678.8|1
1648611090000|2022-03-30 03:31:30|47702.7|47682.7|47702.7|47682.7|47702.7|47682.7|47702.7|47682.7|0
1648611100000|2022-03-30 03:31:40|47705.2|47685.2|47707.7|47687.7|47707.7|47687.7|47705.2|47685.2|8
1648611110000|2022-03-30 03:31:50|47708.8|47688.8|47706.3|47686.3|47708.8|47688.8|47706.3|47686.3|2
1648611120000|2022-03-30 03:32:00|47707.5|47687.5|47710.2|47690.2|47710.2|47690.2|47705.2|47685.2|3
1648611130000|2022-03-30 03:32:10|47708.8|47688.8|47708.8|47688.8|47708.8|47688.8|47706.3|47686.3|2
1648611140000|2022-03-30 03:32:20|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|3
1648611150000|2022-03-30 03:32:30|47711.3|47691.3|47708.8|47688.8|47711.3|47691.3|47708.8|47688.8|18
1648611160000|2022-03-30 03:32:40|47707.5|47687.5|47706.3|47686.3|47707.5|47687.5|47704|47684|1
1648611170000|2022-03-30 03:32:50|47708.8|47688.8|47708.8|47688.8|47708.8|47688.8|47708.8|47688.8|6
1648611180000|2022-03-30 03:33:00|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|2
1648611190000|2022-03-30 03:33:10|47712.7|47692.7|47716.3|47696.3|47716.3|47696.3|47712.7|47692.7|6
1648611200000|2022-03-30 03:33:20|47719|47699|47717.7|47697.7|47720.2|47700.2|47717.7|47697.7|10
1648611210000|2022-03-30 03:33:30|47718.8|47698.8|47715.2|47695.2|47720.2|47700.2|47715.2|47695.2|16
1648611220000|2022-03-30 03:33:40|47712.5|47692.5|47712.5|47692.5|47712.5|47692.5|47711.2|47691.2|0
1648611230000|2022-03-30 03:33:50|47711.3|47691.3|47707.5|47687.5|47712.5|47692.5|47707.5|47687.5|2
1648611240000|2022-03-30 03:34:00|47708.8|47688.8|47712.5|47692.5|47712.5|47692.5|47708.8|47688.8|3
1648611250000|2022-03-30 03:34:10|47714|47694|47715.2|47695.2|47715.2|47695.2|47712.7|47692.7|14
1648611260000|2022-03-30 03:34:20|47712.7|47692.7|47711.5|47691.5|47712.7|47692.7|47711.5|47691.5|2
1648611270000|2022-03-30 03:34:30|47712.7|47692.7|47715.2|47695.2|47715.2|47695.2|47712.7|47692.7|2
1648611280000|2022-03-30 03:34:40|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|2
1648611290000|2022-03-30 03:34:50|47713.8|47693.8|47712.7|47692.7|47715.2|47695.2|47712.7|47692.7|0
1648611300000|2022-03-30 03:35:00|47713.8|47693.8|47715.2|47695.2|47715.2|47695.2|47713.8|47693.8|1
1648611310000|2022-03-30 03:35:10|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|4
1648611320000|2022-03-30 03:35:20|47715.2|47695.2|47715.2|47695.2|47715.2|47695.2|47715.2|47695.2|1
1648611330000|2022-03-30 03:35:30|47712.7|47692.7|47715.2|47695.2|47715.2|47695.2|47712.7|47692.7|0
1648611340000|2022-03-30 03:35:40|47716.3|47696.3|47716.3|47696.3|47716.3|47696.3|47716.3|47696.3|10
1648611350000|2022-03-30 03:35:50|47717.5|47697.5|47720|47700|47721.2|47701.2|47716.3|47696.3|5
1648611360000|2022-03-30 03:36:00|47723.7|47703.7|47720|47700|47723.7|47703.7|47720|47700|8
1648611370000|2022-03-30 03:36:10|47722.5|47702.5|47723.8|47703.8|47723.8|47703.8|47721.3|47701.3|0
1648611390000|2022-03-30 03:36:30|47725|47705|47725|47705|47725|47705|47725|47705|1
1648611400000|2022-03-30 03:36:40|47723.8|47703.8|47725|47705|47725|47705|47723.8|47703.8|2
1648611410000|2022-03-30 03:36:50|47720|47700|47720|47700|47720|47700|47720|47700|6
1648611440000|2022-03-30 03:37:20|47718.8|47698.8|47720|47700|47720|47700|47718.8|47698.8|1
1648611450000|2022-03-30 03:37:30|47723.8|47703.8|47723.8|47703.8|47725.2|47705.2|47723.8|47703.8|3
1648611460000|2022-03-30 03:37:40|||||||||1
1648611470000|2022-03-30 03:37:50|47722.7|47702.7|47723.8|47703.8|47723.8|47703.8|47722.7|47702.7|8
1648611480000|2022-03-30 03:38:00|47722.7|47702.7|47720.2|47700.2|47722.7|47702.7|47720.2|47700.2|19
1648611490000|2022-03-30 03:38:10|47717.7|47697.7|47720.2|47700.2|47720.2|47700.2|47717.7|47697.7|1
1648611500000|2022-03-30 03:38:20|47716.5|47696.5|47717.7|47697.7|47717.7|47697.7|47716.5|47696.5|13
1648611510000|2022-03-30 03:38:30|47718.8|47698.8|47720.2|47700.2|47720.2|47700.2|47718.8|47698.8|1
1648611520000|2022-03-30 03:38:40|47719|47699|47719|47699|47719|47699|47719|47699|4
1648611530000|2022-03-30 03:38:50|47716.5|47696.5|47715.2|47695.2|47716.5|47696.5|47715.2|47695.2|1
1648611570000|2022-03-30 03:39:30|47714|47694|47713.8|47693.8|47714|47694|47712.7|47692.7|3
1648611580000|2022-03-30 03:39:40|47712.7|47692.7|47713.8|47693.8|47713.8|47693.8|47712.7|47692.7|0
1648611590000|2022-03-30 03:39:50|47712.7|47692.7|47705.2|47685.2|47713.8|47693.8|47705.2|47685.2|4
1648611600000|2022-03-30 03:40:00|47704|47684|47705.2|47685.2|47705.2|47685.2|47704|47684|1
1648611620000|2022-03-30 03:40:20|47704|47684|47705.2|47685.2|47705.2|47685.2|47704|47684|1
1648611640000|2022-03-30 03:40:40|47706.2|47686.2|47715.2|47695.2|47715.2|47695.2|47706.2|47686.2|1
1648611650000|2022-03-30 03:40:50|47712.7|47692.7|47704|47684|47712.7|47692.7|47704|47684|4
1648611660000|2022-03-30 03:41:00|47701.3|47681.3|47697.5|47677.5|47702.5|47682.5|47697.5|47677.5|5
1648611680000|2022-03-30 03:41:20|47698.8|47678.8|47700.2|47680.2|47700.2|47680.2|47698.8|47678.8|7
1648611690000|2022-03-30 03:41:30|||||||||2
1648611700000|2022-03-30 03:41:40|47691.3|47671.3|47691.3|47671.3|47691.3|47671.3|47691.3|47671.3|2
1648611710000|2022-03-30 03:41:50|47688.8|47668.8|47696.3|47676.3|47696.3|47676.3|47688.8|47668.8|3
1648611720000|2022-03-30 03:42:00|47697.7|47677.7|47692.7|47672.7|47697.7|47677.7|47692.7|47672.7|0
1648611730000|2022-03-30 03:42:10|47688.8|47668.8|47688.8|47668.8|47688.8|47668.8|47688.8|47668.8|4
1648611740000|2022-03-30 03:42:20|47692.5|47672.5|47692.7|47672.7|47693.8|47673.8|47692.5|47672.5|12
1648611750000|2022-03-30 03:42:30|47691.3|47671.3|47695.2|47675.2|47695.2|47675.2|47691.3|47671.3|2
1648611760000|2022-03-30 03:42:40|47691.3|47671.3|47691.3|47671.3|47692.7|47672.7|47691.3|47671.3|0
1648611770000|2022-03-30 03:42:50|47692.5|47672.5|47695.2|47675.2|47695.2|47675.2|47692.5|47672.5|0
1648611780000|2022-03-30 03:43:00|47696.3|47676.3|47697.7|47677.7|47697.7|47677.7|47695.2|47675.2|0
1648611790000|2022-03-30 03:43:10|47695.2|47675.2|47691.3|47671.3|47695.2|47675.2|47691.3|47671.3|1
1648611800000|2022-03-30 03:43:20|47695.2|47675.2|47696.3|47676.3|47696.3|47676.3|47695.2|47675.2|0
1648611810000|2022-03-30 03:43:30|47697.7|47677.7|47697.7|47677.7|47697.7|47677.7|47696.5|47676.5|0
1648611820000|2022-03-30 03:43:40|47696.5|47676.5|47695.2|47675.2|47696.5|47676.5|47692.7|47672.7|1
1648611830000|2022-03-30 03:43:50|||||||||3
1648611840000|2022-03-30 03:44:00|47694|47674|47695.2|47675.2|47695.2|47675.2|47694|47674|21
1648611850000|2022-03-30 03:44:10|47693.8|47673.8|47692.7|47672.7|47693.8|47673.8|47692.7|47672.7|4
1648611860000|2022-03-30 03:44:20|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|1
1648611870000|2022-03-30 03:44:30|||||||||1
1648611880000|2022-03-30 03:44:40|47691.3|47671.3|47692.7|47672.7|47692.7|47672.7|47690.2|47670.2|0
1648611890000|2022-03-30 03:44:50|47697.7|47677.7|47700.2|47680.2|47700.2|47680.2|47697.7|47677.7|4
1648611900000|2022-03-30 03:45:00|47695.2|47675.2|47695.2|47675.2|47695.2|47675.2|47695.2|47675.2|13
1648611910000|2022-03-30 03:45:10|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|2
1648611920000|2022-03-30 03:45:20|47695.2|47675.2|47702.7|47682.7|47702.7|47682.7|47695.2|47675.2|2
1648611930000|2022-03-30 03:45:30|47701.5|47681.5|47697.7|47677.7|47702.7|47682.7|47697.7|47677.7|2
1648611940000|2022-03-30 03:45:40|47696.5|47676.5|47692.9|47672.9|47696.5|47676.5|47692.9|47672.9|5
1648611950000|2022-03-30 03:45:50|47694|47674|47685.2|47665.2|47694|47674|47685.2|47665.2|5
1648611960000|2022-03-30 03:46:00|47683.8|47663.8|47686.3|47666.3|47687.5|47667.5|47683.8|47663.8|9
1648611970000|2022-03-30 03:46:10|47688.8|47668.8|47692.5|47672.5|47692.7|47672.7|47688.8|47668.8|3
1648611980000|2022-03-30 03:46:20|47693.8|47673.8|47697.7|47677.7|47699|47679|47693.8|47673.8|7
1648611990000|2022-03-30 03:46:30|47698.8|47678.8|47695|47675|47701.3|47681.3|47695|47675|10
1648612000000|2022-03-30 03:46:40|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|10
1648612010000|2022-03-30 03:46:50|47692.7|47672.7|47692.7|47672.7|47692.7|47672.7|47692.7|47672.7|1
1648612020000|2022-03-30 03:47:00|47690.2|47670.2|47688.8|47668.8|47690.2|47670.2|47688.8|47668.8|2
1648612030000|2022-03-30 03:47:10|47685.2|47665.2|47680.2|47660.2|47685.2|47665.2|47680.2|47660.2|6
1648612040000|2022-03-30 03:47:20|47679|47659|47680.2|47660.2|47680.2|47660.2|47679|47659|0
1648612060000|2022-03-30 03:47:40|47679|47659|47677.7|47657.7|47680.2|47660.2|47677.7|47657.7|5
1648612070000|2022-03-30 03:47:50|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|4
1648612080000|2022-03-30 03:48:00|47666.5|47646.5|47665.4|47645.4|47666.5|47646.5|47664|47644|12
1648612090000|2022-03-30 03:48:10|47662.9|47642.9|47662.9|47642.9|47665.4|47645.4|47662.9|47642.9|4
1648612100000|2022-03-30 03:48:20|47664|47644|47666.5|47646.5|47666.5|47646.5|47664|47644|7
1648612110000|2022-03-30 03:48:30|47665.2|47645.2|47669|47649|47669|47649|47665.2|47645.2|2
1648612120000|2022-03-30 03:48:40|47665.2|47645.2|47665.2|47645.2|47665.2|47645.2|47665.2|47645.2|0
1648612130000|2022-03-30 03:48:50|47666.3|47646.3|47642.7|47622.7|47669|47649|47641.5|47621.5|14
1648612140000|2022-03-30 03:49:00|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|4
1648612150000|2022-03-30 03:49:10|47646.3|47626.3|47643.8|47623.8|47647.7|47627.7|47643.8|47623.8|9
1648612160000|2022-03-30 03:49:20|47646.3|47626.3|47641.3|47621.3|47646.3|47626.3|47638.7|47618.7|5
1648612170000|2022-03-30 03:49:30|47640.2|47620.2|47642.7|47622.7|47642.7|47622.7|47640.2|47620.2|0
1648612200000|2022-03-30 03:50:00|47641.5|47621.5|47642.7|47622.7|47642.7|47622.7|47641.3|47621.3|1
1648612210000|2022-03-30 03:50:10|||||||||1
1648612220000|2022-03-30 03:50:20|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|0
1648612230000|2022-03-30 03:50:30|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|47646.3|47626.3|1
1648612240000|2022-03-30 03:50:40|47647.5|47627.5|47646.3|47626.3|47647.5|47627.5|47646.3|47626.3|0
1648612260000|2022-03-30 03:51:00|47647.5|47627.5|47650|47630|47650|47630|47647.5|47627.5|3
1648612280000|2022-03-30 03:51:20|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|2
1648612290000|2022-03-30 03:51:30|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|1
1648612300000|2022-03-30 03:51:40|47652.5|47632.5|47656.2|47636.2|47656.2|47636.2|47652.5|47632.5|1
1648612310000|2022-03-30 03:51:50|47655|47635|47653.7|47633.7|47655|47635|47653.7|47633.7|1
1648612320000|2022-03-30 03:52:00|47656.2|47636.2|47653.7|47633.7|47656.2|47636.2|47653.7|47633.7|0
1648612330000|2022-03-30 03:52:10|47655|47635|47653.7|47633.7|47656.2|47636.2|47653.7|47633.7|0
1648612340000|2022-03-30 03:52:20|47655|47635|47656.2|47636.2|47656.2|47636.2|47653.7|47633.7|0
1648612350000|2022-03-30 03:52:30|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|0
1648612360000|2022-03-30 03:52:40|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|0
1648612370000|2022-03-30 03:52:50|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|47653.7|47633.7|1
1648612380000|2022-03-30 03:53:00|47654.8|47634.8|47656.2|47636.2|47656.2|47636.2|47654.8|47634.8|2
1648612390000|2022-03-30 03:53:10|47657.3|47637.3|47657.3|47637.3|47657.3|47637.3|47657.3|47637.3|1
1648612400000|2022-03-30 03:53:20|47656.2|47636.2|47656.2|47636.2|47656.2|47636.2|47656.2|47636.2|0
1648612410000|2022-03-30 03:53:30|47655|47635|47655|47635|47655|47635|47655|47635|1
1648612430000|2022-03-30 03:53:50|||||||||1
1648612440000|2022-03-30 03:54:00|47658.7|47638.7|47656.2|47636.2|47658.7|47638.7|47656.2|47636.2|3
1648612490000|2022-03-30 03:54:50|47657.5|47637.5|47656.2|47636.2|47657.5|47637.5|47656.2|47636.2|1
1648612500000|2022-03-30 03:55:00|47657.5|47637.5|47657.5|47637.5|47657.5|47637.5|47657.5|47637.5|1
1648612520000|2022-03-30 03:55:20|47658.9|47638.9|47657.5|47637.5|47660|47640|47654.8|47634.8|5
1648612530000|2022-03-30 03:55:30|47658.9|47638.9|47660|47640|47660|47640|47658.9|47638.9|0
1648612550000|2022-03-30 03:55:50|47657.5|47637.5|47657.5|47637.5|47660|47640|47657.5|47637.5|0
1648612560000|2022-03-30 03:56:00|47658.7|47638.7|47657.5|47637.5|47660|47640|47657.5|47637.5|0
1648612570000|2022-03-30 03:56:10|47660|47640|47657.5|47637.5|47660|47640|47657.5|47637.5|0
1648612580000|2022-03-30 03:56:20|47660|47640|47658.9|47638.9|47660|47640|47658.9|47638.9|0
1648612590000|2022-03-30 03:56:30|47657.5|47637.5|47657.5|47637.5|47658.7|47638.7|47657.5|47637.5|0
1648612610000|2022-03-30 03:56:50|47656.4|47636.4|47655.2|47635.2|47657.7|47637.7|47655.2|47635.2|0
1648612620000|2022-03-30 03:57:00|47656.4|47636.4|47656.4|47636.4|47656.4|47636.4|47656.4|47636.4|0
1648612630000|2022-03-30 03:57:10|47657.7|47637.7|47655.2|47635.2|47657.7|47637.7|47655.2|47635.2|0
1648612640000|2022-03-30 03:57:20|47652.7|47632.7|47652.7|47632.7|47652.7|47632.7|47652.7|47632.7|0
1648612660000|2022-03-30 03:57:40|47655.2|47635.2|47655.2|47635.2|47655.2|47635.2|47655.2|47635.2|1
1648612680000|2022-03-30 03:58:00|47652.7|47632.7|47652.7|47632.7|47652.7|47632.7|47652.7|47632.7|0
1648612690000|2022-03-30 03:58:10|47657.7|47637.7|47657.7|47637.7|47657.7|47637.7|47657.7|47637.7|3
1648612710000|2022-03-30 03:58:30|47658.9|47638.9|47657.7|47637.7|47658.9|47638.9|47657.7|47637.7|0
1648612770000|2022-03-30 03:59:30|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|1
1648612780000|2022-03-30 03:59:40|47661.4|47641.4|47661.4|47641.4|47661.4|47641.4|47661.4|47641.4|2
1648612790000|2022-03-30 03:59:50|47662.7|47642.7|47667.7|47647.7|47667.7|47647.7|47662.7|47642.7|5
1648612800000|2022-03-30 04:00:00|47666.4|47646.4|47662.7|47642.7|47666.4|47646.4|47662.7|47642.7|42
1648612810000|2022-03-30 04:00:10|47667.7|47647.7|47662.7|47642.7|47667.7|47647.7|47662.7|47642.7|5
1648612820000|2022-03-30 04:00:20|||||||||3
1648612830000|2022-03-30 04:00:30|47660.2|47640.2|47662.7|47642.7|47662.7|47642.7|47660.2|47640.2|0
1648612860000|2022-03-30 04:01:00|47665.2|47645.2|47662.7|47642.7|47667.7|47647.7|47662.7|47642.7|2
1648612890000|2022-03-30 04:01:30|47663.9|47643.9|47662.7|47642.7|47666.4|47646.4|47662.7|47642.7|0
1648612900000|2022-03-30 04:01:40|47666.5|47646.5|47667.7|47647.7|47667.7|47647.7|47663.9|47643.9|0
1648612910000|2022-03-30 04:01:50|47666.4|47646.4|47667.7|47647.7|47667.7|47647.7|47665.2|47645.2|0
1648612920000|2022-03-30 04:02:00|47668.9|47648.9|47671.4|47651.4|47672.7|47652.7|47668.9|47648.9|2
1648612930000|2022-03-30 04:02:10|47672.7|47652.7|47672.7|47652.7|47672.7|47652.7|47671.5|47651.5|0
1648612940000|2022-03-30 04:02:20|47670.2|47650.2|47672.7|47652.7|47672.7|47652.7|47670.2|47650.2|0
1648612960000|2022-03-30 04:02:40|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|0
1648612980000|2022-03-30 04:03:00|||||||||2
1648613010000|2022-03-30 04:03:30|||||||||2
1648613020000|2022-03-30 04:03:40|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|15
1648613030000|2022-03-30 04:03:50|||||||||5
1648613040000|2022-03-30 04:04:00|47678.9|47658.9|47677.7|47657.7|47678.9|47658.9|47677.7|47657.7|1
1648613070000|2022-03-30 04:04:30|47680.2|47660.2|47681.4|47661.4|47682.7|47662.7|47677.7|47657.7|9
1648613080000|2022-03-30 04:04:40|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|47675.4|47655.4|2
1648613090000|2022-03-30 04:04:50|47674|47654|47670.2|47650.2|47674|47654|47670.2|47650.2|0
1648613100000|2022-03-30 04:05:00|47667.7|47647.7|47667.7|47647.7|47667.7|47647.7|47666.5|47646.5|0
1648613140000|2022-03-30 04:05:40|47665.2|47645.2|47660.2|47640.2|47667.7|47647.7|47660.2|47640.2|0
1648613150000|2022-03-30 04:05:50|47659|47639|47659|47639|47659|47639|47659|47639|2
1648613160000|2022-03-30 04:06:00|47656.5|47636.5|47652.7|47632.7|47656.5|47636.5|47652.7|47632.7|1
1648613200000|2022-03-30 04:06:40|47649|47629|47647.7|47627.7|47649|47629|47647.7|47627.7|4
1648613220000|2022-03-30 04:07:00|47651.4|47631.4|47652.5|47632.5|47652.5|47632.5|47651.4|47631.4|1
1648613230000|2022-03-30 04:07:10|47651.4|47631.4|47654|47634|47656.4|47636.4|47651.4|47631.4|2
1648613240000|2022-03-30 04:07:20|47652.7|47632.7|47652.7|47632.7|47652.7|47632.7|47650.2|47630.2|2
1648613250000|2022-03-30 04:07:30|47655.2|47635.2|47656.4|47636.4|47656.4|47636.4|47655.2|47635.2|6
1648613260000|2022-03-30 04:07:40|47657.7|47637.7|47657.7|47637.7|47658.9|47638.9|47657.7|47637.7|2
1648613270000|2022-03-30 04:07:50|47660.2|47640.2|47657.7|47637.7|47660.2|47640.2|47657.7|47637.7|0
1648613280000|2022-03-30 04:08:00|47656.4|47636.4|47660.2|47640.2|47660.2|47640.2|47655.2|47635.2|7
1648613290000|2022-03-30 04:08:10|47658.9|47638.9|47660.2|47640.2|47660.2|47640.2|47658.9|47638.9|0
1648613300000|2022-03-30 04:08:20|47657.7|47637.7|47660.2|47640.2|47660.2|47640.2|47656.4|47636.4|1
1648613320000|2022-03-30 04:08:40|47658.9|47638.9|47665|47645|47665|47645|47657.7|47637.7|8
1648613340000|2022-03-30 04:09:00|47670.2|47650.2|47672.7|47652.7|47677.7|47657.7|47670.2|47650.2|8
1648613350000|2022-03-30 04:09:10|47674|47654|47672.7|47652.7|47674|47654|47672.7|47652.7|5
1648613410000|2022-03-30 04:10:10|47671.5|47651.5|47671.5|47651.5|47671.5|47651.5|47671.5|47651.5|0
1648613420000|2022-03-30 04:10:20|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|0
1648613430000|2022-03-30 04:10:30|47669|47649|47669|47649|47669|47649|47669|47649|6
1648613440000|2022-03-30 04:10:40|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|47670.2|47650.2|4
1648613450000|2022-03-30 04:10:50|47673.9|47653.9|47673.9|47653.9|47673.9|47653.9|47673.9|47653.9|2
1648613460000|2022-03-30 04:11:00|47676.4|47656.4|47677.7|47657.7|47677.7|47657.7|47675.2|47655.2|3
1648613470000|2022-03-30 04:11:10|47678.9|47658.9|47682.7|47662.7|47685.2|47665.2|47678.9|47658.9|3
1648613480000|2022-03-30 04:11:20|47683.9|47663.9|47685.2|47665.2|47690.2|47670.2|47683.9|47663.9|5
1648613490000|2022-03-30 04:11:30|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|11
1648613500000|2022-03-30 04:11:40|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|3
1648613510000|2022-03-30 04:11:50|||||||||5
1648613520000|2022-03-30 04:12:00|47688.9|47668.9|47691.4|47671.4|47691.4|47671.4|47688.9|47668.9|1
1648613530000|2022-03-30 04:12:10|47692.7|47672.7|47695.2|47675.2|47695.2|47675.2|47692.7|47672.7|8
1648613540000|2022-03-30 04:12:20|||||||||2
1648613550000|2022-03-30 04:12:30|47700.2|47680.2|47700.2|47680.2|47700.2|47680.2|47700.2|47680.2|2
1648613560000|2022-03-30 04:12:40|47701.4|47681.4|47707.7|47687.7|47707.7|47687.7|47701.4|47681.4|8
1648613570000|2022-03-30 04:12:50|47708.9|47688.9|47715.2|47695.2|47715.2|47695.2|47708.9|47688.9|3
1648613580000|2022-03-30 04:13:00|47716.4|47696.4|47722.7|47702.7|47722.7|47702.7|47716.4|47696.4|9
1648613590000|2022-03-30 04:13:10|47720.2|47700.2|47718.9|47698.9|47720.2|47700.2|47718.9|47698.9|0
1648613600000|2022-03-30 04:13:20|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|6
1648613620000|2022-03-30 04:13:40|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|3
1648613640000|2022-03-30 04:14:00|47723.9|47703.9|47725.2|47705.2|47725.2|47705.2|47723.9|47703.9|1
1648613650000|2022-03-30 04:14:10|47727.7|47707.7|47725.2|47705.2|47727.7|47707.7|47725.2|47705.2|1
1648613660000|2022-03-30 04:14:20|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|0
1648613670000|2022-03-30 04:14:30|||||||||2
1648613680000|2022-03-30 04:14:40|47723.9|47703.9|47724|47704|47725.2|47705.2|47723.9|47703.9|0
1648613690000|2022-03-30 04:14:50|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|1
1648613700000|2022-03-30 04:15:00|47719|47699|47717.7|47697.7|47720.2|47700.2|47717.7|47697.7|0
1648613720000|2022-03-30 04:15:20|47715.2|47695.2|47717.7|47697.7|47717.7|47697.7|47715.2|47695.2|1
1648613730000|2022-03-30 04:15:30|47720.2|47700.2|47715.2|47695.2|47720.2|47700.2|47715.2|47695.2|1
1648613740000|2022-03-30 04:15:40|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|47715.2|47695.2|3
1648613750000|2022-03-30 04:15:50|47719|47699|47719|47699|47719|47699|47719|47699|0
1648613760000|2022-03-30 04:16:00|47717.7|47697.7|47717.7|47697.7|47720.2|47700.2|47717.7|47697.7|0
1648613770000|2022-03-30 04:16:10|47720.2|47700.2|47717.7|47697.7|47720.2|47700.2|47717.7|47697.7|0
1648613780000|2022-03-30 04:16:20|47716.5|47696.5|47720.2|47700.2|47720.2|47700.2|47715.2|47695.2|0
1648613790000|2022-03-30 04:16:30|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|3
1648613800000|2022-03-30 04:16:40|47720.2|47700.2|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|3
1648613810000|2022-03-30 04:16:50|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|0
1648613820000|2022-03-30 04:17:00|47722.7|47702.7|47720.2|47700.2|47722.7|47702.7|47720.2|47700.2|3
1648613830000|2022-03-30 04:17:10|47718.9|47698.9|47718.9|47698.9|47718.9|47698.9|47718.9|47698.9|0
1648613850000|2022-03-30 04:17:30|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|47720.2|47700.2|0
1648613860000|2022-03-30 04:17:40|47721.4|47701.4|47725.2|47705.2|47725.2|47705.2|47720.2|47700.2|3
1648613870000|2022-03-30 04:17:50|||||||||2
1648613880000|2022-03-30 04:18:00|||||||||6
1648613890000|2022-03-30 04:18:10|47722.7|47702.7|47725.2|47705.2|47725.2|47705.2|47722.7|47702.7|1
1648613910000|2022-03-30 04:18:30|||||||||1
1648613920000|2022-03-30 04:18:40|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|47722.7|47702.7|2
1648613940000|2022-03-30 04:19:00|47721.5|47701.5|47720.2|47700.2|47722.7|47702.7|47720.2|47700.2|1
1648613950000|2022-03-30 04:19:10|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|1
1648613960000|2022-03-30 04:19:20|47715.2|47695.2|47711.5|47691.5|47715.2|47695.2|47711.5|47691.5|2
1648613970000|2022-03-30 04:19:30|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|0
1648613990000|2022-03-30 04:19:50|47712.7|47692.7|47710.2|47690.2|47712.7|47692.7|47710.2|47690.2|0
1648614000000|2022-03-30 04:20:00|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|0
1648614040000|2022-03-30 04:20:40|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|1
1648614060000|2022-03-30 04:21:00|47707.7|47687.7|47705.2|47685.2|47707.7|47687.7|47705.2|47685.2|0
1648614070000|2022-03-30 04:21:10|47702.7|47682.7|47705.2|47685.2|47705.2|47685.2|47702.7|47682.7|2
1648614090000|2022-03-30 04:21:30|||||||||1
1648614100000|2022-03-30 04:21:40|47707.7|47687.7|47710.2|47690.2|47710.2|47690.2|47707.7|47687.7|4
1648614120000|2022-03-30 04:22:00|47711.5|47691.5|47709|47689|47711.5|47691.5|47709|47689|3
1648614130000|2022-03-30 04:22:10|47707.9|47687.9|47710.2|47690.2|47710.2|47690.2|47707.9|47687.9|0
1648614140000|2022-03-30 04:22:20|||||||||3
1648614150000|2022-03-30 04:22:30|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|3
1648614160000|2022-03-30 04:22:40|47708.9|47688.9|47712.7|47692.7|47712.7|47692.7|47708.9|47688.9|0
1648614170000|2022-03-30 04:22:50|47711.4|47691.4|47712.7|47692.7|47712.7|47692.7|47711.4|47691.4|0
1648614180000|2022-03-30 04:23:00|||||||||1
1648614200000|2022-03-30 04:23:20|||||||||4
1648614210000|2022-03-30 04:23:30|47714|47694|47716.5|47696.5|47716.5|47696.5|47714|47694|4
1648614250000|2022-03-30 04:24:10|47715.2|47695.2|47715.2|47695.2|47717.7|47697.7|47715.2|47695.2|0
1648614270000|2022-03-30 04:24:30|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|47717.7|47697.7|2
1648614280000|2022-03-30 04:24:40|47718.9|47698.9|47720.2|47700.2|47720.2|47700.2|47718.9|47698.9|0
1648614290000|2022-03-30 04:24:50|47722.7|47702.7|47723.9|47703.9|47723.9|47703.9|47722.7|47702.7|1
1648614300000|2022-03-30 04:25:00|47725.2|47705.2|47725.2|47705.2|47725.2|47705.2|47725.2|47705.2|0
1648614310000|2022-03-30 04:25:10|47736.2|47716.2|47740.2|47720.2|47740.2|47720.2|47736.2|47716.2|6
1648614320000|2022-03-30 04:25:20|47741.5|47721.5|47742.7|47722.7|47742.7|47722.7|47741.5|47721.5|1
1648614330000|2022-03-30 04:25:30|47741.5|47721.5|47742.7|47722.7|47742.7|47722.7|47740.2|47720.2|3
1648614360000|2022-03-30 04:26:00|||||||||1
1648614370000|2022-03-30 04:26:10|47741.5|47721.5|47740.2|47720.2|47741.5|47721.5|47740.2|47720.2|0
1648614380000|2022-03-30 04:26:20|47741.4|47721.4|47741.4|47721.4|47741.4|47721.4|47741.4|47721.4|1
1648614390000|2022-03-30 04:26:30|47740.2|47720.2|47745.2|47725.2|47745.2|47725.2|47740.2|47720.2|1
1648614410000|2022-03-30 04:26:50|47742.7|47722.7|47742.7|47722.7|47742.7|47722.7|47742.7|47722.7|0
1648614420000|2022-03-30 04:27:00|47746.5|47726.5|47742.7|47722.7|47746.5|47726.5|47742.7|47722.7|1
1648614430000|2022-03-30 04:27:10|47743.9|47723.9|47747.7|47727.7|47747.7|47727.7|47743.9|47723.9|1
1648614440000|2022-03-30 04:27:20|47759.2|47739.2|47762.7|47742.7|47765.2|47745.2|47759.2|47739.2|8
1648614460000|2022-03-30 04:27:40|||||||||1
1648614470000|2022-03-30 04:27:50|47765.2|47745.2|47765.2|47745.2|47765.2|47745.2|47765.2|47745.2|2
1648614480000|2022-03-30 04:28:00|47762.7|47742.7|47765.4|47745.4|47765.4|47745.4|47762.7|47742.7|0
1648614490000|2022-03-30 04:28:10|47764|47744|47765.2|47745.2|47765.2|47745.2|47762.7|47742.7|0
1648614500000|2022-03-30 04:28:20|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|0
1648614510000|2022-03-30 04:28:30|47765.2|47745.2|47765.2|47745.2|47765.2|47745.2|47762.7|47742.7|1
1648614520000|2022-03-30 04:28:40|47764|47744|47765.2|47745.2|47765.2|47745.2|47762.7|47742.7|1
1648614530000|2022-03-30 04:28:50|47763.9|47743.9|47763.9|47743.9|47763.9|47743.9|47762.7|47742.7|3
1648614540000|2022-03-30 04:29:00|47765.2|47745.2|47765.2|47745.2|47767.7|47747.7|47765.2|47745.2|0
1648614560000|2022-03-30 04:29:20|47766.5|47746.5|47767.7|47747.7|47770.2|47750.2|47766.5|47746.5|5
1648614580000|2022-03-30 04:29:40|||||||||1
1648614590000|2022-03-30 04:29:50|47766.4|47746.4|47760.2|47740.2|47766.4|47746.4|47760.2|47740.2|3
1648614600000|2022-03-30 04:30:00|||||||||1
1648614610000|2022-03-30 04:30:10|47762.7|47742.7|47762.7|47742.7|47762.7|47742.7|47762.7|47742.7|1
1648614630000|2022-03-30 04:30:30|47760.2|47740.2|47756.5|47736.5|47760.2|47740.2|47756.5|47736.5|1
1648614640000|2022-03-30 04:30:40|47757.7|47737.7|47757.7|47737.7|47757.7|47737.7|47757.7|47737.7|0
1648614650000|2022-03-30 04:30:50|47756.4|47736.4|47755.2|47735.2|47756.4|47736.4|47755.2|47735.2|1
1648614680000|2022-03-30 04:31:20|47751.4|47731.4|47752.7|47732.7|47752.7|47732.7|47751.4|47731.4|0
1648614690000|2022-03-30 04:31:30|47753.9|47733.9|47767.5|47747.5|47767.5|47747.5|47752.7|47732.7|9
1648614700000|2022-03-30 04:31:40|47768.9|47748.9|47780.2|47760.2|47780.2|47760.2|47767.5|47747.5|10
1648614710000|2022-03-30 04:31:50|47781.4|47761.4|47785.2|47765.2|47785.2|47765.2|47781.4|47761.4|8
1648614720000|2022-03-30 04:32:00|47787.7|47767.7|47787.7|47767.7|47787.7|47767.7|47787.7|47767.7|7
1648614730000|2022-03-30 04:32:10|47786.4|47766.4|47786.4|47766.4|47786.4|47766.4|47786.4|47766.4|10
1648614740000|2022-03-30 04:32:20|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|7
1648614750000|2022-03-30 04:32:30|47789|47769|47787.7|47767.7|47789|47769|47787.7|47767.7|4
1648614760000|2022-03-30 04:32:40|47788.9|47768.9|47813.9|47793.9|47813.9|47793.9|47788.9|47768.9|23
1648614770000|2022-03-30 04:32:50|47815.2|47795.2|47819|47799|47819|47799|47815.2|47795.2|4
1648614780000|2022-03-30 04:33:00|47820.2|47800.2|47820.2|47800.2|47820.2|47800.2|47820.2|47800.2|5
1648614790000|2022-03-30 04:33:10|47821.5|47801.5|47819|47799|47821.5|47801.5|47819|47799|7
1648614800000|2022-03-30 04:33:20|47817.7|47797.7|47810|47790|47817.7|47797.7|47810|47790|4
1648614810000|2022-03-30 04:33:30|47808.7|47788.7|47803.9|47783.9|47808.7|47788.7|47803.9|47783.9|11
1648614820000|2022-03-30 04:33:40|47802.7|47782.7|47800.2|47780.2|47803.9|47783.9|47800.2|47780.2|3
1648614830000|2022-03-30 04:33:50|47801.4|47781.4|47805.2|47785.2|47805.2|47785.2|47801.4|47781.4|3
1648614850000|2022-03-30 04:34:10|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|2
1648614870000|2022-03-30 04:34:30|47815.2|47795.2|47815.2|47795.2|47815.2|47795.2|47815.2|47795.2|5
1648614880000|2022-03-30 04:34:40|47816.4|47796.4|47816.4|47796.4|47816.4|47796.4|47816.4|47796.4|0
1648614890000|2022-03-30 04:34:50|47815.2|47795.2|47818.9|47798.9|47820|47800|47815.2|47795.2|6
1648614900000|2022-03-30 04:35:00|47821.4|47801.4|47828.9|47808.9|47828.9|47808.9|47820.2|47800.2|12
1648614910000|2022-03-30 04:35:10|47845.2|47825.2|47860.2|47840.2|47862.7|47842.7|47845.2|47825.2|13
1648614920000|2022-03-30 04:35:20|47855.4|47835.4|47850|47830|47855.4|47835.4|47850|47830|8
1648614930000|2022-03-30 04:35:30|47852.5|47832.5|47850|47830|47852.5|47832.5|47850|47830|5
1648614940000|2022-03-30 04:35:40|47852.5|47832.5|47850|47830|47852.5|47832.5|47850|47830|0
1648614950000|2022-03-30 04:35:50|47851.2|47831.2|47850|47830|47851.2|47831.2|47850|47830|2
1648614960000|2022-03-30 04:36:00|47852.5|47832.5|47857.5|47837.5|47857.5|47837.5|47852.5|47832.5|5
1648614970000|2022-03-30 04:36:10|||||||||1
1648614980000|2022-03-30 04:36:20|47862.5|47842.5|47857.5|47837.5|47862.5|47842.5|47857.5|47837.5|5
1648614990000|2022-03-30 04:36:30|||||||||1
1648615000000|2022-03-30 04:36:40|47863.9|47843.9|47855|47835|47863.9|47843.9|47855|47835|10
1648615010000|2022-03-30 04:36:50|47856.2|47836.2|47863.9|47843.9|47863.9|47843.9|47856.2|47836.2|2
1648615020000|2022-03-30 04:37:00|47868.9|47848.9|47871.4|47851.4|47871.4|47851.4|47868.9|47848.9|3
1648615030000|2022-03-30 04:37:10|47878.9|47858.9|47896.4|47876.4|47896.4|47876.4|47878.9|47858.9|28
1648615040000|2022-03-30 04:37:20|47897.5|47877.5|47891.4|47871.4|47900|47880|47891.4|47871.4|22
1648615050000|2022-03-30 04:37:30|47890|47870|47881.4|47861.4|47890|47870|47881.4|47861.4|7
1648615060000|2022-03-30 04:37:40|47880|47860|47883.9|47863.9|47885.2|47865.2|47880|47860|5
1648615070000|2022-03-30 04:37:50|47885.2|47865.2|47886.4|47866.4|47886.4|47866.4|47885.2|47865.2|4
1648615080000|2022-03-30 04:38:00|47887.5|47867.5|47880|47860|47888.9|47868.9|47880|47860|17
1648615090000|2022-03-30 04:38:10|47882.5|47862.5|47868.9|47848.9|47882.5|47862.5|47868.9|47848.9|12
1648615100000|2022-03-30 04:38:20|47866.4|47846.4|47866.4|47846.4|47866.4|47846.4|47866.4|47846.4|3
1648615110000|2022-03-30 04:38:30|47865.2|47845.2|47870|47850|47870|47850|47863.9|47843.9|2
1648615130000|2022-03-30 04:38:50|47871.4|47851.4|47877.5|47857.5|47877.5|47857.5|47871.4|47851.4|5
1648615140000|2022-03-30 04:39:00|47876.4|47856.4|47876.4|47856.4|47877.5|47857.5|47876.4|47856.4|0
1648615150000|2022-03-30 04:39:10|47882.5|47862.5|47870|47850|47886.4|47866.4|47870|47850|25
1648615160000|2022-03-30 04:39:20|47867.5|47847.5|47880|47860|47881.2|47861.2|47867.5|47847.5|6
1648615170000|2022-03-30 04:39:30|47885|47865|47890|47870|47891.4|47871.4|47882.5|47862.5|9
1648615180000|2022-03-30 04:39:40|47883.9|47863.9|47881.4|47861.4|47883.9|47863.9|47881.4|47861.4|9
1648615190000|2022-03-30 04:39:50|47880|47860|47877.5|47857.5|47881.4|47861.4|47876.4|47856.4|6
1648615200000|2022-03-30 04:40:00|47878.7|47858.7|47891.2|47871.2|47891.2|47871.2|47878.7|47858.7|6
1648615210000|2022-03-30 04:40:10|47890|47870|47907.5|47887.5|47907.5|47887.5|47890|47870|17
1648615220000|2022-03-30 04:40:20|47909.8|47889.8|47940|47920|47940|47920|47909.8|47889.8|33
1648615230000|2022-03-30 04:40:30|47937.5|47917.5|47941.4|47921.4|47941.4|47921.4|47937.5|47917.5|9
1648615240000|2022-03-30 04:40:40|47942.5|47922.5|47931.4|47911.4|47942.5|47922.5|47931.4|47911.4|6
1648615250000|2022-03-30 04:40:50|47928.9|47908.9|47928.9|47908.9|47928.9|47908.9|47927.7|47907.7|2
1648615260000|2022-03-30 04:41:00|47930|47910|47926.4|47906.4|47931.4|47911.4|47926.4|47906.4|7
1648615270000|2022-03-30 04:41:10|47927.5|47907.5|47926.4|47906.4|47928.9|47908.9|47926.4|47906.4|1
1648615280000|2022-03-30 04:41:20|47927.5|47907.5|47928.9|47908.9|47928.9|47908.9|47927.5|47907.5|4
1648615290000|2022-03-30 04:41:30|47926.4|47906.4|47927.7|47907.7|47927.7|47907.7|47926.4|47906.4|14
1648615300000|2022-03-30 04:41:40|47926.4|47906.4|47930|47910|47931.4|47911.4|47926.4|47906.4|3
1648615310000|2022-03-30 04:41:50|47931.4|47911.4|47928.9|47908.9|47931.4|47911.4|47928.9|47908.9|1
1648615320000|2022-03-30 04:42:00|47927.5|47907.5|47917.5|47897.5|47928.9|47908.9|47917.5|47897.5|5
1648615330000|2022-03-30 04:42:10|47920|47900|47918.9|47898.9|47920|47900|47918.9|47898.9|1
1648615340000|2022-03-30 04:42:20|47921.4|47901.4|47921.4|47901.4|47921.4|47901.4|47920|47900|7
1648615350000|2022-03-30 04:42:30|47918.9|47898.9|47922.7|47902.7|47922.7|47902.7|47918.9|47898.9|1
1648615360000|2022-03-30 04:42:40|47921.4|47901.4|47921.4|47901.4|47921.4|47901.4|47921.4|47901.4|7
1648615370000|2022-03-30 04:42:50|47922.5|47902.5|47925|47905|47925|47905|47922.5|47902.5|1
1648615380000|2022-03-30 04:43:00|47923.9|47903.9|47926.4|47906.4|47926.4|47906.4|47923.9|47903.9|0
1648615390000|2022-03-30 04:43:10|47925|47905|47926.4|47906.4|47926.4|47906.4|47925|47905|6
1648615400000|2022-03-30 04:43:20|||||||||4
1648615410000|2022-03-30 04:43:30|47928.9|47908.9|47931.4|47911.4|47931.4|47911.4|47927.5|47907.5|3
1648615420000|2022-03-30 04:43:40|47932.5|47912.5|47927.5|47907.5|47932.5|47912.5|47927.5|47907.5|4
1648615430000|2022-03-30 04:43:50|47921.2|47901.2|47920|47900|47921.2|47901.2|47915|47895|5
1648615440000|2022-03-30 04:44:00|47923.9|47903.9|47926.4|47906.4|47926.4|47906.4|47923.9|47903.9|5
1648615450000|2022-03-30 04:44:10|47925|47905|47922.5|47902.5|47926.4|47906.4|47922.5|47902.5|0
1648615460000|2022-03-30 04:44:20|47921.4|47901.4|47913.7|47893.7|47921.4|47901.4|47913.7|47893.7|3
1648615470000|2022-03-30 04:44:30|47916.2|47896.2|47912.5|47892.5|47916.2|47896.2|47912.5|47892.5|1
1648615480000|2022-03-30 04:44:40|47913.7|47893.7|47916.4|47896.4|47916.4|47896.4|47913.7|47893.7|1
1648615490000|2022-03-30 04:44:50|47922.5|47902.5|47916.4|47896.4|47925|47905|47916.4|47896.4|7
1648615500000|2022-03-30 04:45:00|47915.2|47895.2|47923.9|47903.9|47923.9|47903.9|47915.2|47895.2|3
1648615510000|2022-03-30 04:45:10|47926.4|47906.4|47921.2|47901.2|47926.4|47906.4|47921.2|47901.2|3
1648615520000|2022-03-30 04:45:20|47922.5|47902.5|47921.2|47901.2|47922.5|47902.5|47921.2|47901.2|0
1648615530000|2022-03-30 04:45:30|47921.4|47901.4|47917.5|47897.5|47921.4|47901.4|47917.5|47897.5|0
1648615550000|2022-03-30 04:45:50|47918.9|47898.9|47909|47889|47918.9|47898.9|47909|47889|6
1648615560000|2022-03-30 04:46:00|47907.9|47887.9|47902.5|47882.5|47907.9|47887.9|47902.5|47882.5|1
1648615570000|2022-03-30 04:46:10|47901.4|47881.4|47901.4|47881.4|47901.4|47881.4|47901.4|47881.4|0
1648615580000|2022-03-30 04:46:20|||||||||1
1648615590000|2022-03-30 04:46:30|47898.9|47878.9|47891.5|47871.5|47898.9|47878.9|47891.4|47871.4|8
1648615600000|2022-03-30 04:46:40|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|0
1648615610000|2022-03-30 04:46:50|47886.2|47866.2|47881.4|47861.4|47886.2|47866.2|47881.4|47861.4|6
1648615620000|2022-03-30 04:47:00|47885|47865|47883.9|47863.9|47885|47865|47882.5|47862.5|1
1648615630000|2022-03-30 04:47:10|47886.4|47866.4|47886.4|47866.4|47886.4|47866.4|47886.4|47866.4|2
1648615640000|2022-03-30 04:47:20|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|1
1648615650000|2022-03-30 04:47:30|47887.5|47867.5|47885|47865|47887.5|47867.5|47885|47865|1
1648615660000|2022-03-30 04:47:40|47886.4|47866.4|47886.4|47866.4|47886.4|47866.4|47886.4|47866.4|0
1648615670000|2022-03-30 04:47:50|47885|47865|47883.9|47863.9|47886.4|47866.4|47883.9|47863.9|2
1648615680000|2022-03-30 04:48:00|47882.5|47862.5|47883.7|47863.7|47883.7|47863.7|47882.5|47862.5|1
1648615690000|2022-03-30 04:48:10|47885|47865|47886.4|47866.4|47886.4|47866.4|47885|47865|0
1648615700000|2022-03-30 04:48:20|47893.7|47873.7|47896.4|47876.4|47897.5|47877.5|47893.7|47873.7|9
1648615710000|2022-03-30 04:48:30|47895.2|47875.2|47891.4|47871.4|47895.2|47875.2|47891.4|47871.4|3
1648615720000|2022-03-30 04:48:40|47892.5|47872.5|47893.9|47873.9|47893.9|47873.9|47892.5|47872.5|0
1648615730000|2022-03-30 04:48:50|47895|47875|47895|47875|47895|47875|47895|47875|1
1648615740000|2022-03-30 04:49:00|47896.4|47876.4|47891.4|47871.4|47896.4|47876.4|47891.4|47871.4|4
1648615750000|2022-03-30 04:49:10|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|0
1648615760000|2022-03-30 04:49:20|47896.4|47876.4|47896.4|47876.4|47896.4|47876.4|47896.4|47876.4|1
1648615770000|2022-03-30 04:49:30|47895|47875|47888.9|47868.9|47896.4|47876.4|47888.9|47868.9|4
1648615780000|2022-03-30 04:49:40|47887.5|47867.5|47888.9|47868.9|47888.9|47868.9|47887.5|47867.5|0
1648615790000|2022-03-30 04:49:50|47887.5|47867.5|47888.9|47868.9|47888.9|47868.9|47887.5|47867.5|1
1648615800000|2022-03-30 04:50:00|47893.9|47873.9|47891.4|47871.4|47896.4|47876.4|47891.4|47871.4|7
1648615810000|2022-03-30 04:50:10|47890|47870|47892.5|47872.5|47892.5|47872.5|47888.7|47868.7|3
1648615820000|2022-03-30 04:50:20|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|0
1648615830000|2022-03-30 04:50:30|47898.9|47878.9|47898.9|47878.9|47898.9|47878.9|47898.9|47878.9|4
1648615840000|2022-03-30 04:50:40|47896.4|47876.4|47896.4|47876.4|47897.5|47877.5|47896.4|47876.4|2
1648615850000|2022-03-30 04:50:50|47900|47880|47900|47880|47900|47880|47900|47880|1
1648615860000|2022-03-30 04:51:00|47897.7|47877.7|47896.4|47876.4|47898.9|47878.9|47896.4|47876.4|6
1648615870000|2022-03-30 04:51:10|47897.5|47877.5|47896.4|47876.4|47897.5|47877.5|47893.7|47873.7|3
1648615900000|2022-03-30 04:51:40|47893.9|47873.9|47896.4|47876.4|47896.4|47876.4|47893.9|47873.9|1
1648615920000|2022-03-30 04:52:00|47895.2|47875.2|47896.4|47876.4|47896.4|47876.4|47893.9|47873.9|0
1648615960000|2022-03-30 04:52:40|47892.7|47872.7|47892.5|47872.5|47892.7|47872.7|47892.5|47872.5|8
1648615980000|2022-03-30 04:53:00|47893.9|47873.9|47893.9|47873.9|47896.4|47876.4|47893.9|47873.9|1
1648615990000|2022-03-30 04:53:10|47896.4|47876.4|47892.7|47872.7|47896.4|47876.4|47892.7|47872.7|3
1648616000000|2022-03-30 04:53:20|||||||||3
1648616010000|2022-03-30 04:53:30|47893.9|47873.9|47895.2|47875.2|47895.2|47875.2|47892.7|47872.7|0
1648616020000|2022-03-30 04:53:40|47896.4|47876.4|47890|47870|47896.4|47876.4|47890|47870|5
1648616040000|2022-03-30 04:54:00|47887.7|47867.7|47885.2|47865.2|47887.7|47867.7|47885.2|47865.2|3
1648616050000|2022-03-30 04:54:10|47883.9|47863.9|47885|47865|47885|47865|47881.4|47861.4|7
1648616060000|2022-03-30 04:54:20|47890|47870|47891.4|47871.4|47895|47875|47890|47870|1
1648616070000|2022-03-30 04:54:30|47893.9|47873.9|47892.5|47872.5|47893.9|47873.9|47892.5|47872.5|0
1648616080000|2022-03-30 04:54:40|47892.7|47872.7|47891.4|47871.4|47893.9|47873.9|47891.4|47871.4|0
1648616090000|2022-03-30 04:54:50|47890.2|47870.2|47891.4|47871.4|47891.4|47871.4|47888.9|47868.9|1
1648616100000|2022-03-30 04:55:00|47890.2|47870.2|47891.4|47871.4|47893.9|47873.9|47890.2|47870.2|0
1648616110000|2022-03-30 04:55:10|47892.5|47872.5|47893.9|47873.9|47893.9|47873.9|47892.5|47872.5|1
1648616120000|2022-03-30 04:55:20|47896.4|47876.4|47896.4|47876.4|47896.4|47876.4|47896.4|47876.4|0
1648616150000|2022-03-30 04:55:50|||||||||2
1648616190000|2022-03-30 04:56:30|47895.2|47875.2|47892.7|47872.7|47895.2|47875.2|47892.7|47872.7|1
1648616200000|2022-03-30 04:56:40|47891.4|47871.4|47885.2|47865.2|47891.4|47871.4|47883.9|47863.9|3
1648616210000|2022-03-30 04:56:50|47883.9|47863.9|47878.9|47858.9|47883.9|47863.9|47878.9|47858.9|2
1648616220000|2022-03-30 04:57:00|47875.2|47855.2|47873.9|47853.9|47875.2|47855.2|47873.9|47853.9|3
1648616240000|2022-03-30 04:57:20|47871.4|47851.4|47873.9|47853.9|47873.9|47853.9|47871.4|47851.4|0
1648616250000|2022-03-30 04:57:30|47876.4|47856.4|47876.4|47856.4|47876.4|47856.4|47876.4|47856.4|0
1648616260000|2022-03-30 04:57:40|47881.4|47861.4|47886.4|47866.4|47886.4|47866.4|47881.4|47861.4|2
1648616290000|2022-03-30 04:58:10|47891.4|47871.4|47886.2|47866.2|47891.4|47871.4|47886.2|47866.2|15
1648616300000|2022-03-30 04:58:20|47883.9|47863.9|47885|47865|47885|47865|47883.9|47863.9|0
1648616310000|2022-03-30 04:58:30|47883.9|47863.9|47876.4|47856.4|47883.9|47863.9|47876.4|47856.4|0
1648616320000|2022-03-30 04:58:40|47875.2|47855.2|47875.2|47855.2|47876.4|47856.4|47875.2|47855.2|0
1648616330000|2022-03-30 04:58:50|47876.4|47856.4|47876.4|47856.4|47876.4|47856.4|47875.2|47855.2|0
1648616340000|2022-03-30 04:59:00|47873.9|47853.9|47870|47850|47873.9|47853.9|47870|47850|3
1648616350000|2022-03-30 04:59:10|47868.9|47848.9|47863.9|47843.9|47868.9|47848.9|47863.9|47843.9|7
1648616360000|2022-03-30 04:59:20|47862.7|47842.7|47861.4|47841.4|47865.2|47845.2|47861.4|47841.4|2
1648616370000|2022-03-30 04:59:30|47860.2|47840.2|47861.4|47841.4|47861.4|47841.4|47857.7|47837.7|3
1648616380000|2022-03-30 04:59:40|47863.9|47843.9|47868.7|47848.7|47868.7|47848.7|47863.9|47843.9|1
1648616390000|2022-03-30 04:59:50|47870|47850|47866.4|47846.4|47870|47850|47866.4|47846.4|0
1648616400000|2022-03-30 05:00:00|47867.7|47847.7|47886.4|47866.4|47886.4|47866.4|47867.7|47847.7|30
1648616410000|2022-03-30 05:00:10|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|0
1648616420000|2022-03-30 05:00:20|47891.4|47871.4|47891.4|47871.4|47893.9|47873.9|47891.4|47871.4|3
1648616430000|2022-03-30 05:00:30|47889|47869|47885.2|47865.2|47889|47869|47885.2|47865.2|1
1648616440000|2022-03-30 05:00:40|47882.7|47862.7|47881.4|47861.4|47883.9|47863.9|47881.4|47861.4|1
1648616450000|2022-03-30 05:00:50|47882.7|47862.7|47881.4|47861.4|47882.7|47862.7|47881.4|47861.4|0
1648616460000|2022-03-30 05:01:00|47882.7|47862.7|47881.4|47861.4|47882.7|47862.7|47881.4|47861.4|0
1648616470000|2022-03-30 05:01:10|47880.2|47860.2|47876.4|47856.4|47880.2|47860.2|47876.4|47856.4|1
1648616480000|2022-03-30 05:01:20|47875.2|47855.2|47875.2|47855.2|47875.2|47855.2|47875.2|47855.2|0
1648616490000|2022-03-30 05:01:30|47873.9|47853.9|47873.9|47853.9|47873.9|47853.9|47873.9|47853.9|0
1648616500000|2022-03-30 05:01:40|47872.7|47852.7|47871.4|47851.4|47872.7|47852.7|47871.4|47851.4|3
1648616510000|2022-03-30 05:01:50|||||||||1
1648616520000|2022-03-30 05:02:00|47868.9|47848.9|47868.9|47848.9|47871.4|47851.4|47866.4|47846.4|6
1648616530000|2022-03-30 05:02:10|47866.4|47846.4|47865.2|47845.2|47866.4|47846.4|47865.2|47845.2|3
1648616540000|2022-03-30 05:02:20|47866.4|47846.4|47866.4|47846.4|47867.7|47847.7|47865.2|47845.2|0
1648616550000|2022-03-30 05:02:30|47867.5|47847.5|47866.4|47846.4|47867.5|47847.5|47866.4|47846.4|0
1648616560000|2022-03-30 05:02:40|47871.4|47851.4|47871.4|47851.4|47871.4|47851.4|47871.4|47851.4|0
1648616570000|2022-03-30 05:02:50|47868.7|47848.7|47868.9|47848.9|47868.9|47848.9|47866.4|47846.4|2
1648616580000|2022-03-30 05:03:00|47870|47850|47858.9|47838.9|47871.4|47851.4|47858.9|47838.9|3
1648616610000|2022-03-30 05:03:30|47862.7|47842.7|47866.4|47846.4|47866.4|47846.4|47862.7|47842.7|4
1648616620000|2022-03-30 05:03:40|47863.9|47843.9|47858.9|47838.9|47863.9|47843.9|47858.9|47838.9|4
1648616630000|2022-03-30 05:03:50|47861.4|47841.4|47866.4|47846.4|47866.4|47846.4|47861.4|47841.4|1
1648616640000|2022-03-30 05:04:00|47867.5|47847.5|47866.4|47846.4|47870|47850|47866.4|47846.4|1
1648616660000|2022-03-30 05:04:20|47865.2|47845.2|47866.4|47846.4|47866.4|47846.4|47863.9|47843.9|0
1648616670000|2022-03-30 05:04:30|47865.2|47845.2|47866.4|47846.4|47866.4|47846.4|47865.2|47845.2|0
1648616680000|2022-03-30 05:04:40|47863.9|47843.9|47863.9|47843.9|47865.2|47845.2|47863.9|47843.9|1
1648616690000|2022-03-30 05:04:50|47862.7|47842.7|47848.9|47828.9|47862.7|47842.7|47848.9|47828.9|8
1648616700000|2022-03-30 05:05:00|||||||||1
1648616710000|2022-03-30 05:05:10|||||||||1
1648616720000|2022-03-30 05:05:20|47850|47830|47855.2|47835.2|47859|47839|47850|47830|1
1648616730000|2022-03-30 05:05:30|47856.4|47836.4|47856.4|47836.4|47856.4|47836.4|47856.4|47836.4|3
1648616740000|2022-03-30 05:05:40|47857.7|47837.7|47857.7|47837.7|47857.7|47837.7|47857.7|47837.7|0
1648616750000|2022-03-30 05:05:50|47858.9|47838.9|47860.2|47840.2|47860.2|47840.2|47858.9|47838.9|0
1648616760000|2022-03-30 05:06:00|47861.4|47841.4|47862.7|47842.7|47863.9|47843.9|47860.2|47840.2|4
1648616780000|2022-03-30 05:06:20|47863.9|47843.9|47866.4|47846.4|47866.4|47846.4|47863.9|47843.9|3
1648616790000|2022-03-30 05:06:30|47867.7|47847.7|47867.7|47847.7|47867.7|47847.7|47867.7|47847.7|0
1648616800000|2022-03-30 05:06:40|47866.4|47846.4|47866.4|47846.4|47866.4|47846.4|47866.4|47846.4|0
1648616810000|2022-03-30 05:06:50|47865|47845|47863.9|47843.9|47865|47845|47863.9|47843.9|0
1648616820000|2022-03-30 05:07:00|47865|47845|47866.4|47846.4|47866.4|47846.4|47862.7|47842.7|1
1648616830000|2022-03-30 05:07:10|47865.2|47845.2|47866.4|47846.4|47866.4|47846.4|47865.2|47845.2|0
1648616840000|2022-03-30 05:07:20|47867.7|47847.7|47877.5|47857.5|47881.4|47861.4|47867.7|47847.7|5
1648616850000|2022-03-30 05:07:30|47878.9|47858.9|47877.7|47857.7|47880|47860|47877.7|47857.7|1
1648616860000|2022-03-30 05:07:40|47873.9|47853.9|47875.2|47855.2|47875.2|47855.2|47873.9|47853.9|1
1648616870000|2022-03-30 05:07:50|47872.7|47852.7|47870.2|47850.2|47872.7|47852.7|47870.2|47850.2|0
1648616880000|2022-03-30 05:08:00|47871.4|47851.4|47871.4|47851.4|47871.4|47851.4|47871.4|47851.4|1
1648616890000|2022-03-30 05:08:10|47870|47850|47871.4|47851.4|47871.4|47851.4|47868.9|47848.9|0
1648616900000|2022-03-30 05:08:20|47870.2|47850.2|47870.2|47850.2|47870.2|47850.2|47870.2|47850.2|0
1648616910000|2022-03-30 05:08:30|47867.7|47847.7|47857.7|47837.7|47867.7|47847.7|47857.7|47837.7|4
1648616920000|2022-03-30 05:08:40|47856.4|47836.4|47856.4|47836.4|47856.4|47836.4|47855.2|47835.2|1
1648616930000|2022-03-30 05:08:50|47855.2|47835.2|47842.7|47822.7|47855.2|47835.2|47842.7|47822.7|9
1648616940000|2022-03-30 05:09:00|47840.2|47820.2|47843.9|47823.9|47843.9|47823.9|47840.2|47820.2|1
1648616960000|2022-03-30 05:09:20|47841.4|47821.4|47842.7|47822.7|47842.7|47822.7|47838.9|47818.9|1
1648616970000|2022-03-30 05:09:30|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|0
1648616980000|2022-03-30 05:09:40|47842.7|47822.7|47841.4|47821.4|47842.7|47822.7|47841.4|47821.4|2
1648617000000|2022-03-30 05:10:00|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|0
1648617010000|2022-03-30 05:10:10|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|0
1648617020000|2022-03-30 05:10:20|47840.2|47820.2|47838.9|47818.9|47840.2|47820.2|47838.9|47818.9|3
1648617030000|2022-03-30 05:10:30|47836.4|47816.4|47836.4|47816.4|47838.9|47818.9|47836.4|47816.4|2
1648617040000|2022-03-30 05:10:40|47837.5|47817.5|47836.4|47816.4|47838.9|47818.9|47836.4|47816.4|0
1648617070000|2022-03-30 05:11:10|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|4
1648617090000|2022-03-30 05:11:30|||||||||1
1648617100000|2022-03-30 05:11:40|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|0
1648617110000|2022-03-30 05:11:50|47838.9|47818.9|47840|47820|47841.4|47821.4|47838.9|47818.9|3
1648617120000|2022-03-30 05:12:00|47841.4|47821.4|47838.9|47818.9|47841.4|47821.4|47838.9|47818.9|0
1648617140000|2022-03-30 05:12:20|47840|47820|47838.9|47818.9|47841.4|47821.4|47838.9|47818.9|0
1648617150000|2022-03-30 05:12:30|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|1
1648617160000|2022-03-30 05:12:40|||||||||1
1648617170000|2022-03-30 05:12:50|47842.5|47822.5|47843.9|47823.9|47843.9|47823.9|47842.5|47822.5|3
1648617180000|2022-03-30 05:13:00|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|6
1648617190000|2022-03-30 05:13:10|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|2
1648617200000|2022-03-30 05:13:20|||||||||1
1648617210000|2022-03-30 05:13:30|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|0
1648617230000|2022-03-30 05:13:50|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|0
1648617240000|2022-03-30 05:14:00|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|47838.9|47818.9|3
1648617260000|2022-03-30 05:14:20|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|0
1648617270000|2022-03-30 05:14:30|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|0
1648617310000|2022-03-30 05:15:10|47842.7|47822.7|47841.4|47821.4|47842.7|47822.7|47841.4|47821.4|0
1648617320000|2022-03-30 05:15:20|47837.7|47817.7|47836.4|47816.4|47837.7|47817.7|47836.4|47816.4|6
1648617340000|2022-03-30 05:15:40|47835.2|47815.2|47831.4|47811.4|47835.2|47815.2|47831.4|47811.4|2
1648617350000|2022-03-30 05:15:50|47830.2|47810.2|47823.9|47803.9|47830.2|47810.2|47823.9|47803.9|3
1648617360000|2022-03-30 05:16:00|47822.7|47802.7|47811.4|47791.4|47822.7|47802.7|47811.4|47791.4|4
1648617370000|2022-03-30 05:16:10|47808.9|47788.9|47826.5|47806.5|47838.9|47818.9|47808.9|47788.9|11
1648617380000|2022-03-30 05:16:20|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|47827.7|47807.7|0
1648617390000|2022-03-30 05:16:30|47826.4|47806.4|47828.9|47808.9|47828.9|47808.9|47826.4|47806.4|3
1648617410000|2022-03-30 05:16:50|47826.4|47806.4|47826.4|47806.4|47826.4|47806.4|47826.4|47806.4|1
1648617430000|2022-03-30 05:17:10|47822.7|47802.7|47813.9|47793.9|47822.7|47802.7|47813.9|47793.9|4
1648617440000|2022-03-30 05:17:20|47812.7|47792.7|47813.9|47793.9|47813.9|47793.9|47812.7|47792.7|2
1648617460000|2022-03-30 05:17:40|47812.7|47792.7|47813.9|47793.9|47813.9|47793.9|47811.4|47791.4|1
1648617470000|2022-03-30 05:17:50|47817.7|47797.7|47817.5|47797.5|47817.7|47797.7|47813.9|47793.9|7
1648617480000|2022-03-30 05:18:00|||||||||1
1648617520000|2022-03-30 05:18:40|47816.4|47796.4|47816.4|47796.4|47816.4|47796.4|47816.4|47796.4|0
1648617530000|2022-03-30 05:18:50|||||||||3
1648617540000|2022-03-30 05:19:00|47818.9|47798.9|47818.9|47798.9|47818.9|47798.9|47818.9|47798.9|0
1648617570000|2022-03-30 05:19:30|47817.7|47797.7|47824|47804|47824|47804|47816.4|47796.4|1
1648617580000|2022-03-30 05:19:40|47826.5|47806.5|47835.2|47815.2|47835.2|47815.2|47826.5|47806.5|3
1648617590000|2022-03-30 05:19:50|47834|47814|47834|47814|47834|47814|47834|47814|0
1648617600000|2022-03-30 05:20:00|47835.2|47815.2|47835.2|47815.2|47835.2|47815.2|47835.2|47815.2|0
1648617610000|2022-03-30 05:20:10|47836.4|47816.4|47836.4|47816.4|47837.5|47817.5|47836.4|47816.4|0
1648617620000|2022-03-30 05:20:20|47838.9|47818.9|47841.4|47821.4|47841.4|47821.4|47838.9|47818.9|0
1648617650000|2022-03-30 05:20:50|47845|47825|47850|47830|47850|47830|47845|47825|5
1648617660000|2022-03-30 05:21:00|47847.5|47827.5|47847.5|47827.5|47850|47830|47847.5|47827.5|0
1648617670000|2022-03-30 05:21:10|47848.7|47828.7|47851.4|47831.4|47851.4|47831.4|47848.7|47828.7|0
1648617680000|2022-03-30 05:21:20|47850.2|47830.2|47846.4|47826.4|47850.2|47830.2|47846.4|47826.4|2
1648617690000|2022-03-30 05:21:30|47845.2|47825.2|47841.4|47821.4|47845.2|47825.2|47841.4|47821.4|2
1648617700000|2022-03-30 05:21:40|||||||||2
1648617710000|2022-03-30 05:21:50|47838.9|47818.9|47836.4|47816.4|47838.9|47818.9|47836.4|47816.4|2
1648617720000|2022-03-30 05:22:00|47835.2|47815.2|47836.4|47816.4|47836.4|47816.4|47833.9|47813.9|0
1648617730000|2022-03-30 05:22:10|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|0
1648617740000|2022-03-30 05:22:20|47835|47815|47835|47815|47835|47815|47835|47815|0
1648617750000|2022-03-30 05:22:30|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|0
1648617760000|2022-03-30 05:22:40|47838.7|47818.7|47840|47820|47840|47820|47838.7|47818.7|0
1648617770000|2022-03-30 05:22:50|47841.4|47821.4|47840|47820|47841.4|47821.4|47840|47820|1
1648617780000|2022-03-30 05:23:00|47847.5|47827.5|47841.4|47821.4|47847.5|47827.5|47841.4|47821.4|2
1648617820000|2022-03-30 05:23:40|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|1
1648617830000|2022-03-30 05:23:50|47842.7|47822.7|47838.9|47818.9|47842.7|47822.7|47838.9|47818.9|0
1648617840000|2022-03-30 05:24:00|47837.5|47817.5|47836.4|47816.4|47837.5|47817.5|47836.4|47816.4|1
1648617850000|2022-03-30 05:24:10|47837.7|47817.7|47835.2|47815.2|47837.7|47817.7|47835.2|47815.2|2
1648617860000|2022-03-30 05:24:20|47829|47809|47830.2|47810.2|47830.2|47810.2|47827.7|47807.7|2
1648617900000|2022-03-30 05:25:00|47831.5|47811.5|47830.2|47810.2|47831.5|47811.5|47830.2|47810.2|0
1648617910000|2022-03-30 05:25:10|47831.5|47811.5|47831.5|47811.5|47831.5|47811.5|47830.2|47810.2|4
1648617920000|2022-03-30 05:25:20|47830.2|47810.2|47830.2|47810.2|47830.2|47810.2|47830.2|47810.2|0
1648617930000|2022-03-30 05:25:30|||||||||1
1648617960000|2022-03-30 05:26:00|||||||||1
1648617980000|2022-03-30 05:26:20|47831.4|47811.4|47830.2|47810.2|47831.4|47811.4|47830.2|47810.2|1
1648617990000|2022-03-30 05:26:30|47831.4|47811.4|47836.4|47816.4|47836.4|47816.4|47831.4|47811.4|4
1648618000000|2022-03-30 05:26:40|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|2
1648618010000|2022-03-30 05:26:50|||||||||3
1648618020000|2022-03-30 05:27:00|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|0
1648618030000|2022-03-30 05:27:10|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|6
1648618040000|2022-03-30 05:27:20|47827.5|47807.5|47827.5|47807.5|47827.5|47807.5|47827.5|47807.5|1
1648618050000|2022-03-30 05:27:30|47823.9|47803.9|47817.7|47797.7|47823.9|47803.9|47817.7|47797.7|2
1648618060000|2022-03-30 05:27:40|47818.9|47798.9|47820.2|47800.2|47820.2|47800.2|47818.9|47798.9|1
1648618070000|2022-03-30 05:27:50|47821.4|47801.4|47821.4|47801.4|47822.7|47802.7|47821.4|47801.4|7
1648618080000|2022-03-30 05:28:00|47820.2|47800.2|47816.4|47796.4|47820.2|47800.2|47816.4|47796.4|1
1648618090000|2022-03-30 05:28:10|47818.9|47798.9|47816.4|47796.4|47818.9|47798.9|47816.4|47796.4|0
1648618100000|2022-03-30 05:28:20|47817.5|47797.5|47821.4|47801.4|47821.4|47801.4|47817.5|47797.5|0
1648618110000|2022-03-30 05:28:30|47822.7|47802.7|47822.7|47802.7|47822.7|47802.7|47822.7|47802.7|0
1648618120000|2022-03-30 05:28:40|47825|47805|47827.5|47807.5|47827.5|47807.5|47825|47805|2
1648618130000|2022-03-30 05:28:50|47828.9|47808.9|47833.9|47813.9|47833.9|47813.9|47828.9|47808.9|5
1648618140000|2022-03-30 05:29:00|47836.4|47816.4|47836.4|47816.4|47836.4|47816.4|47835.2|47815.2|2
1648618160000|2022-03-30 05:29:20|47835.2|47815.2|47831.4|47811.4|47835.2|47815.2|47831.4|47811.4|1
1648618170000|2022-03-30 05:29:30|47828.9|47808.9|47833.9|47813.9|47833.9|47813.9|47828.9|47808.9|24
1648618180000|2022-03-30 05:29:40|||||||||1
1648618190000|2022-03-30 05:29:50|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|47831.4|47811.4|11
1648618200000|2022-03-30 05:30:00|47832.7|47812.7|47826.4|47806.4|47832.7|47812.7|47818.9|47798.9|13
1648618210000|2022-03-30 05:30:10|47825.2|47805.2|47836.4|47816.4|47836.4|47816.4|47821.4|47801.4|14
1648618220000|2022-03-30 05:30:20|47833.9|47813.9|47823.7|47803.7|47836.4|47816.4|47821.4|47801.4|28
1648618230000|2022-03-30 05:30:30|47826.4|47806.4|47833.9|47813.9|47833.9|47813.9|47826.4|47806.4|7
1648618240000|2022-03-30 05:30:40|47832.7|47812.7|47836.4|47816.4|47836.4|47816.4|47831.4|47811.4|8
1648618250000|2022-03-30 05:30:50|47837.5|47817.5|47836.4|47816.4|47837.5|47817.5|47836.4|47816.4|3
1648618260000|2022-03-30 05:31:00|47837.5|47817.5|47846.4|47826.4|47851.4|47831.4|47837.5|47817.5|8
1648618270000|2022-03-30 05:31:10|47843.9|47823.9|47858.9|47838.9|47858.9|47838.9|47843.7|47823.7|5
1648618280000|2022-03-30 05:31:20|47869|47849|47868.9|47848.9|47869|47849|47866.4|47846.4|3
1648618290000|2022-03-30 05:31:30|47866.4|47846.4|47866.4|47846.4|47866.4|47846.4|47863.9|47843.9|1
1648618300000|2022-03-30 05:31:40|47867.7|47847.7|47868.9|47848.9|47868.9|47848.9|47866.4|47846.4|1
1648618310000|2022-03-30 05:31:50|47866.4|47846.4|47866.4|47846.4|47868.9|47848.9|47866.4|47846.4|5
1648618320000|2022-03-30 05:32:00|47865|47845|47866.4|47846.4|47866.4|47846.4|47861.4|47841.4|9
1648618330000|2022-03-30 05:32:10|47863.9|47843.9|47865|47845|47865|47845|47860.2|47840.2|13
1648618340000|2022-03-30 05:32:20|47866.4|47846.4|47858.9|47838.9|47866.4|47846.4|47858.9|47838.9|1
1648618350000|2022-03-30 05:32:30|47857.7|47837.7|47851.4|47831.4|47857.7|47837.7|47848.9|47828.9|2
1648618360000|2022-03-30 05:32:40|47850.2|47830.2|47853.9|47833.9|47853.9|47833.9|47848.9|47828.9|1
1648618370000|2022-03-30 05:32:50|47856.4|47836.4|47851.4|47831.4|47856.4|47836.4|47851.4|47831.4|10
1648618380000|2022-03-30 05:33:00|47853.9|47833.9|47853.9|47833.9|47853.9|47833.9|47853.9|47833.9|3
1648618410000|2022-03-30 05:33:30|47848.9|47828.9|47851.4|47831.4|47851.4|47831.4|47847.7|47827.7|8
1648618420000|2022-03-30 05:33:40|47853.9|47833.9|47846.4|47826.4|47853.9|47833.9|47846.4|47826.4|0
1648618430000|2022-03-30 05:33:50|47845.2|47825.2|47843.9|47823.9|47846.4|47826.4|47843.9|47823.9|1
1648618440000|2022-03-30 05:34:00|47845|47825|47846.4|47826.4|47848.9|47828.9|47838.9|47818.9|1
1648618450000|2022-03-30 05:34:10|47847.7|47827.7|47842.7|47822.7|47847.7|47827.7|47842.7|47822.7|0
1648618460000|2022-03-30 05:34:20|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|47843.9|47823.9|0
1648618470000|2022-03-30 05:34:30|47841.4|47821.4|47856.4|47836.4|47856.4|47836.4|47841.4|47821.4|0
1648618480000|2022-03-30 05:34:40|47855.2|47835.2|47856.4|47836.4|47858.9|47838.9|47853.9|47833.9|0
1648618490000|2022-03-30 05:34:50|47857.5|47837.5|47858.9|47838.9|47858.9|47838.9|47856.4|47836.4|0
1648618500000|2022-03-30 05:35:00|47857.7|47837.7|47861.4|47841.4|47861.4|47841.4|47857.7|47837.7|2
1648618510000|2022-03-30 05:35:10|47858.9|47838.9|47858.9|47838.9|47861.4|47841.4|47858.9|47838.9|0
1648618520000|2022-03-30 05:35:20|47860|47840|47861.4|47841.4|47861.4|47841.4|47856.4|47836.4|1
1648618530000|2022-03-30 05:35:30|47860|47840|47858.9|47838.9|47861.4|47841.4|47856.4|47836.4|1
1648618540000|2022-03-30 05:35:40|47856.4|47836.4|47866.4|47846.4|47871.4|47851.4|47856.4|47836.4|3
1648618550000|2022-03-30 05:35:50|47870.2|47850.2|47866.4|47846.4|47870.2|47850.2|47865.2|47845.2|3
1648618560000|2022-03-30 05:36:00|47867.5|47847.5|47866.4|47846.4|47868.9|47848.9|47865|47845|3
1648618570000|2022-03-30 05:36:10|47865.2|47845.2|47863.9|47843.9|47865.2|47845.2|47863.9|47843.9|0
1648618580000|2022-03-30 05:36:20|47865.2|47845.2|47868.9|47848.9|47868.9|47848.9|47865.2|47845.2|2
1648618600000|2022-03-30 05:36:40|47867.5|47847.5|47868.9|47848.9|47871.4|47851.4|47867.5|47847.5|0
1648618610000|2022-03-30 05:36:50|47871.4|47851.4|47871.4|47851.4|47871.4|47851.4|47868.9|47848.9|0
1648618620000|2022-03-30 05:37:00|47870.2|47850.2|47871.4|47851.4|47871.4|47851.4|47868.9|47848.9|0
1648618630000|2022-03-30 05:37:10|47870.2|47850.2|47868.9|47848.9|47870.2|47850.2|47868.9|47848.9|0
1648618640000|2022-03-30 05:37:20|47871.4|47851.4|47876.4|47856.4|47876.4|47856.4|47871.4|47851.4|2
1648618650000|2022-03-30 05:37:30|47880|47860|47887.7|47867.7|47887.7|47867.7|47880|47860|4
1648618660000|2022-03-30 05:37:40|47888.9|47868.9|47896.4|47876.4|47896.4|47876.4|47888.9|47868.9|2
1648618680000|2022-03-30 05:38:00|47897.7|47877.7|47890.2|47870.2|47897.7|47877.7|47890.2|47870.2|1
1648618690000|2022-03-30 05:38:10|47887.5|47867.5|47886.4|47866.4|47887.5|47867.5|47886.4|47866.4|0
1648618700000|2022-03-30 05:38:20|47884|47864|47873.9|47853.9|47884|47864|47873.9|47853.9|2
1648618710000|2022-03-30 05:38:30|47875|47855|47875.2|47855.2|47876.4|47856.4|47875|47855|1
1648618720000|2022-03-30 05:38:40|47873.9|47853.9|47876.4|47856.4|47876.4|47856.4|47873.9|47853.9|2
1648618730000|2022-03-30 05:38:50|47877.5|47857.5|47878.9|47858.9|47878.9|47858.9|47876.4|47856.4|0
1648618740000|2022-03-30 05:39:00|47877.7|47857.7|47886.4|47866.4|47887.5|47867.5|47877.7|47857.7|1
1648618750000|2022-03-30 05:39:10|47885.2|47865.2|47886.4|47866.4|47886.4|47866.4|47883.9|47863.9|0
1648618760000|2022-03-30 05:39:20|47883.9|47863.9|47885.2|47865.2|47886.4|47866.4|47883.9|47863.9|1
1648618770000|2022-03-30 05:39:30|47883.9|47863.9|47885.2|47865.2|47886.4|47866.4|47881.4|47861.4|0
1648618780000|2022-03-30 05:39:40|47882.7|47862.7|47882.5|47862.5|47885|47865|47881.4|47861.4|1
1648618790000|2022-03-30 05:39:50|47881.4|47861.4|47881.4|47861.4|47886.4|47866.4|47881.4|47861.4|0
1648618800000|2022-03-30 05:40:00|47882.5|47862.5|47883.9|47863.9|47883.9|47863.9|47881.4|47861.4|8
1648618810000|2022-03-30 05:40:10|47882.7|47862.7|47883.9|47863.9|47883.9|47863.9|47881.4|47861.4|0
1648618820000|2022-03-30 05:40:20|47886.4|47866.4|47891.4|47871.4|47891.4|47871.4|47886.4|47866.4|3
1648618830000|2022-03-30 05:40:30|47896.4|47876.4|47896.4|47876.4|47898.9|47878.9|47896.4|47876.4|0
1648618840000|2022-03-30 05:40:40|47898.9|47878.9|47896.4|47876.4|47898.9|47878.9|47896.4|47876.4|0
1648618860000|2022-03-30 05:41:00|47898.9|47878.9|47898.9|47878.9|47901.4|47881.4|47896.4|47876.4|4
1648618870000|2022-03-30 05:41:10|47896.4|47876.4|47896.4|47876.4|47898.9|47878.9|47896.4|47876.4|2
1648618880000|2022-03-30 05:41:20|47900.2|47880.2|47898.9|47878.9|47900.2|47880.2|47898.9|47878.9|1
1648618890000|2022-03-30 05:41:30|47900|47880|47917.5|47897.5|47918.7|47898.7|47900|47880|4
1648618900000|2022-03-30 05:41:40|47920|47900|47923.9|47903.9|47923.9|47903.9|47920|47900|1
1648618910000|2022-03-30 05:41:50|47926.4|47906.4|47926.4|47906.4|47926.4|47906.4|47926.4|47906.4|3
1648618920000|2022-03-30 05:42:00|47922.7|47902.7|47897.5|47877.5|47922.7|47902.7|47897.5|47877.5|15
1648618930000|2022-03-30 05:42:10|47898.9|47878.9|47883.9|47863.9|47898.9|47878.9|47883.9|47863.9|7
1648618940000|2022-03-30 05:42:20|47886.4|47866.4|47885.2|47865.2|47888.9|47868.9|47885.2|47865.2|1
1648618950000|2022-03-30 05:42:30|47886.4|47866.4|47886.4|47866.4|47887.5|47867.5|47883.9|47863.9|0
1648618960000|2022-03-30 05:42:40|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|0
1648618970000|2022-03-30 05:42:50|47887.5|47867.5|47886.4|47866.4|47888.9|47868.9|47886.4|47866.4|2
1648618990000|2022-03-30 05:43:10|47887.7|47867.7|47888.9|47868.9|47888.9|47868.9|47886.4|47866.4|1
1648619000000|2022-03-30 05:43:20|47886.4|47866.4|47886.4|47866.4|47888.9|47868.9|47886.4|47866.4|0
1648619010000|2022-03-30 05:43:30|47881.4|47861.4|47872.5|47852.5|47881.4|47861.4|47872.5|47852.5|3
1648619020000|2022-03-30 05:43:40|47873.9|47853.9|47872.5|47852.5|47873.9|47853.9|47871.4|47851.4|2
1648619030000|2022-03-30 05:43:50|47871.4|47851.4|47871.4|47851.4|47873.9|47853.9|47871.4|47851.4|0
1648619040000|2022-03-30 05:44:00|47872.7|47852.7|47873.9|47853.9|47873.9|47853.9|47871.4|47851.4|1
1648619050000|2022-03-30 05:44:10|47872.7|47852.7|47871.4|47851.4|47872.7|47852.7|47871.4|47851.4|2
1648619060000|2022-03-30 05:44:20|47872.5|47852.5|47875|47855|47875|47855|47872.5|47852.5|2
1648619070000|2022-03-30 05:44:30|47876.2|47856.2|47877.5|47857.5|47877.5|47857.5|47876.2|47856.2|1
1648619080000|2022-03-30 05:44:40|47878.7|47858.7|47883.9|47863.9|47883.9|47863.9|47878.7|47858.7|1
1648619090000|2022-03-30 05:44:50|47882.5|47862.5|47885|47865|47886.4|47866.4|47882.5|47862.5|0
1648619100000|2022-03-30 05:45:00|47886.4|47866.4|47891.4|47871.4|47891.4|47871.4|47885|47865|6
1648619120000|2022-03-30 05:45:20|47890|47870|47891.4|47871.4|47891.4|47871.4|47890|47870|1
1648619130000|2022-03-30 05:45:30|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|47893.9|47873.9|2
1648619150000|2022-03-30 05:45:50|47895.2|47875.2|47895.2|47875.2|47895.2|47875.2|47895.2|47875.2|2
1648619160000|2022-03-30 05:46:00|47897.7|47877.7|47903.7|47883.7|47903.7|47883.7|47897.7|47877.7|2
1648619170000|2022-03-30 05:46:10|47902.5|47882.5|47903.7|47883.7|47903.7|47883.7|47902.5|47882.5|0
1648619180000|2022-03-30 05:46:20|47902.5|47882.5|47903.7|47883.7|47903.7|47883.7|47902.5|47882.5|0
1648619200000|2022-03-30 05:46:40|47904.8|47884.8|47913.9|47893.9|47913.9|47893.9|47904.8|47884.8|3
1648619210000|2022-03-30 05:46:50|||||||||4
1648619220000|2022-03-30 05:47:00|47912.5|47892.5|47912.5|47892.5|47913.9|47893.9|47912.5|47892.5|1
1648619230000|2022-03-30 05:47:10|47910.2|47890.2|47900|47880|47910.2|47890.2|47896.4|47876.4|10
1648619240000|2022-03-30 05:47:20|47901.4|47881.4|47903.9|47883.9|47903.9|47883.9|47901.4|47881.4|0
1648619260000|2022-03-30 05:47:40|47901.4|47881.4|47903.9|47883.9|47903.9|47883.9|47901.4|47881.4|1
1648619280000|2022-03-30 05:48:00|47902.5|47882.5|47903.9|47883.9|47903.9|47883.9|47902.5|47882.5|1
1648619300000|2022-03-30 05:48:20|47905|47885|47907.5|47887.5|47908.9|47888.9|47905|47885|2
1648619310000|2022-03-30 05:48:30|47911.4|47891.4|47921.4|47901.4|47921.4|47901.4|47911.4|47891.4|6
1648619320000|2022-03-30 05:48:40|47923.9|47903.9|47928.9|47908.9|47928.9|47908.9|47923.9|47903.9|3
1648619330000|2022-03-30 05:48:50|47930|47910|47932.5|47912.5|47933.9|47913.9|47930|47910|1
1648619340000|2022-03-30 05:49:00|47933.9|47913.9|47936.4|47916.4|47936.4|47916.4|47932.5|47912.5|4
1648619350000|2022-03-30 05:49:10|47938.9|47918.9|47938.9|47918.9|47938.9|47918.9|47937.5|47917.5|2
1648619360000|2022-03-30 05:49:20|47941.4|47921.4|47941.4|47921.4|47941.4|47921.4|47941.4|47921.4|1
1648619370000|2022-03-30 05:49:30|47942.5|47922.5|47956.4|47936.4|47960|47940|47942.5|47922.5|26
1648619380000|2022-03-30 05:49:40|47955|47935|47955|47935|47955|47935|47953.9|47933.9|7
1648619390000|2022-03-30 05:49:50|47953.9|47933.9|47955|47935|47955|47935|47953.9|47933.9|0
1648619400000|2022-03-30 05:50:00|47953.9|47933.9|47953.9|47933.9|47953.9|47933.9|47953.9|47933.9|5
1648619410000|2022-03-30 05:50:10|47937.5|47917.5|47936.4|47916.4|47937.5|47917.5|47935.2|47915.2|6
1648619420000|2022-03-30 05:50:20|47938.9|47918.9|47942.5|47922.5|47942.5|47922.5|47937.5|47917.5|3
1648619430000|2022-03-30 05:50:30|47943.7|47923.7|47942.7|47922.7|47943.9|47923.9|47941.4|47921.4|3
1648619440000|2022-03-30 05:50:40|47941.4|47921.4|47940|47920|47941.4|47921.4|47940|47920|0
1648619450000|2022-03-30 05:50:50|47938.9|47918.9|47940|47920|47940|47920|47938.9|47918.9|1
1648619460000|2022-03-30 05:51:00|47941.2|47921.2|47945|47925|47946.2|47926.2|47941.2|47921.2|1
1648619470000|2022-03-30 05:51:10|47946.2|47926.2|47950|47930|47950|47930|47946.2|47926.2|0
1648619480000|2022-03-30 05:51:20|47951.4|47931.4|47950|47930|47951.4|47931.4|47948.9|47928.9|0
1648619490000|2022-03-30 05:51:30|47951.4|47931.4|47950|47930|47951.4|47931.4|47948.9|47928.9|1
1648619500000|2022-03-30 05:51:40|47951.4|47931.4|47948.9|47928.9|47951.4|47931.4|47948.9|47928.9|0
1648619510000|2022-03-30 05:51:50|47950|47930|47950|47930|47951.4|47931.4|47950|47930|3
1648619520000|2022-03-30 05:52:00|47945|47925|47945|47925|47945|47925|47945|47925|3
1648619530000|2022-03-30 05:52:10|47946.2|47926.2|47946.4|47926.4|47946.4|47926.4|47942.5|47922.5|3
1648619550000|2022-03-30 05:52:30|47947.5|47927.5|47946.4|47926.4|47947.5|47927.5|47946.4|47926.4|0
1648619560000|2022-03-30 05:52:40|47947.5|47927.5|47948.9|47928.9|47948.9|47928.9|47947.5|47927.5|1
1648619570000|2022-03-30 05:52:50|47947.5|47927.5|47947.5|47927.5|47948.9|47928.9|47946.4|47926.4|1
1648619580000|2022-03-30 05:53:00|47950|47930|47950|47930|47951.4|47931.4|47948.9|47928.9|1
1648619590000|2022-03-30 05:53:10|47951.4|47931.4|47950|47930|47951.4|47931.4|47950|47930|1
1648619600000|2022-03-30 05:53:20|47951.4|47931.4|47951.4|47931.4|47951.4|47931.4|47951.4|47931.4|2
1648619610000|2022-03-30 05:53:30|47952.5|47932.5|47970|47950|47970|47950|47952.5|47932.5|7
1648619620000|2022-03-30 05:53:40|47968.9|47948.9|47968.9|47948.9|47968.9|47948.9|47968.9|47948.9|2
1648619630000|2022-03-30 05:53:50|47970|47950|47970|47950|47970|47950|47970|47950|4
1648619640000|2022-03-30 05:54:00|47971.4|47951.4|47977.5|47957.5|47977.5|47957.5|47971.4|47951.4|1
1648619650000|2022-03-30 05:54:10|47978.7|47958.7|47978.7|47958.7|47980|47960|47978.7|47958.7|2
1648619660000|2022-03-30 05:54:20|47977.5|47957.5|47975|47955|47980|47960|47975|47955|7
1648619670000|2022-03-30 05:54:30|47973.9|47953.9|47968.9|47948.9|47973.9|47953.9|47967.7|47947.7|8
1648619680000|2022-03-30 05:54:40|47970|47950|47972.5|47952.5|47973.9|47953.9|47970|47950|1
1648619690000|2022-03-30 05:54:50|47971.4|47951.4|47987.5|47967.5|47987.5|47967.5|47971.4|47951.4|13
1648619700000|2022-03-30 05:55:00|47988.7|47968.7|47990|47970|47992.5|47972.5|47987.5|47967.5|11
1648619710000|2022-03-30 05:55:10|47987.5|47967.5|47987.5|47967.5|47987.5|47967.5|47987.5|47967.5|2
1648619720000|2022-03-30 05:55:20|47990|47970|47986.4|47966.4|47990|47970|47986.4|47966.4|5
1648619730000|2022-03-30 05:55:30|47988.9|47968.9|47986.4|47966.4|47991.4|47971.4|47986.4|47966.4|3
1648619740000|2022-03-30 05:55:40|47985.2|47965.2|47980|47960|47985.2|47965.2|47980|47960|2
1648619750000|2022-03-30 05:55:50|47981.4|47961.4|47985|47965|47985|47965|47978.9|47958.9|3
1648619760000|2022-03-30 05:56:00|47986.2|47966.2|48000|47980|48000|47980|47986.2|47966.2|25
1648619770000|2022-03-30 05:56:10|48001.4|47981.4|48003.9|47983.9|48003.9|47983.9|47998.9|47978.9|6
1648619780000|2022-03-30 05:56:20|48015.2|47995.2|48020.2|48000.2|48020.2|48000.2|48011.4|47991.4|14
1648619790000|2022-03-30 05:56:30|48021.4|48001.4|48017.5|47997.5|48030|48010|48017.5|47997.5|35
1648619800000|2022-03-30 05:56:40|48016.4|47996.4|48020.2|48000.2|48020.2|48000.2|48012.5|47992.5|1
1648619810000|2022-03-30 05:56:50|48021.4|48001.4|48021.4|48001.4|48023.9|48003.9|48020|48000|21
1648619820000|2022-03-30 05:57:00|48023.9|48003.9|48013.9|47993.9|48028.9|48008.9|48013.9|47993.9|31
1648619830000|2022-03-30 05:57:10|48016.4|47996.4|48021.4|48001.4|48021.4|48001.4|48016.4|47996.4|3
1648619840000|2022-03-30 05:57:20|48020.2|48000.2|48007.5|47987.5|48020.2|48000.2|48002.7|47982.7|17
1648619850000|2022-03-30 05:57:30|48010|47990|48016.4|47996.4|48021.4|48001.4|48010|47990|11
1648619860000|2022-03-30 05:57:40|48017.5|47997.5|48002.5|47982.5|48018.9|47998.9|48002.5|47982.5|6
1648619870000|2022-03-30 05:57:50|48003.9|47983.9|48003.9|47983.9|48008.9|47988.9|48002.5|47982.5|3
1648619880000|2022-03-30 05:58:00|48007.5|47987.5|48007.5|47987.5|48007.5|47987.5|48007.5|47987.5|0
1648619890000|2022-03-30 05:58:10|48006.4|47986.4|48010|47990|48010|47990|48003.9|47983.9|0
1648619900000|2022-03-30 05:58:20|48011.4|47991.4|48011.4|47991.4|48013.9|47993.9|48011.4|47991.4|1
1648619910000|2022-03-30 05:58:30|48012.5|47992.5|48015.2|47995.2|48016.4|47996.4|48011.4|47991.4|4
1648619920000|2022-03-30 05:58:40|48016.4|47996.4|48023.9|48003.9|48023.9|48003.9|48016.4|47996.4|5
1648619930000|2022-03-30 05:58:50|48025|48005|48037.5|48017.5|48038.9|48018.9|48025|48005|3
1648619940000|2022-03-30 05:59:00|48038.7|48018.7|48036.4|48016.4|48040|48020|48036.4|48016.4|4
1648619950000|2022-03-30 05:59:10|48038.9|48018.9|48046.4|48026.4|48048.9|48028.9|48038.9|48018.9|7
1648619960000|2022-03-30 05:59:20|48047.5|48027.5|48047.5|48027.5|48047.5|48027.5|48047.5|48027.5|0
1648619970000|2022-03-30 05:59:30|48048.7|48028.7|48053.7|48033.7|48056.2|48036.2|48048.7|48028.7|8
1648619980000|2022-03-30 05:59:40|48057.5|48037.5|48058.9|48038.9|48058.9|48038.9|48057.5|48037.5|3
1648619990000|2022-03-30 05:59:50|48062.5|48042.5|48066.4|48046.4|48066.4|48046.4|48062.5|48042.5|9
1648620000000|2022-03-30 06:00:00|48067.5|48047.5|48041.4|48021.4|48070|48050|48041.4|48021.4|37
1648620010000|2022-03-30 06:00:10|48040.2|48020.2|48040|48020|48043.9|48023.9|48040|48020|2
1648620020000|2022-03-30 06:00:20|48038.9|48018.9|48038.9|48018.9|48040.2|48020.2|48038.9|48018.9|1
1648620030000|2022-03-30 06:00:30|48037.5|48017.5|48040|48020|48040|48020|48037.5|48017.5|4
1648620040000|2022-03-30 06:00:40|48042.5|48022.5|48046.4|48026.4|48046.4|48026.4|48042.5|48022.5|2
1648620050000|2022-03-30 06:00:50|48043.9|48023.9|48045|48025|48046.4|48026.4|48040|48020|2
1648620060000|2022-03-30 06:01:00|48043.9|48023.9|48041.4|48021.4|48043.9|48023.9|48041.4|48021.4|3
1648620070000|2022-03-30 06:01:10|48042.5|48022.5|48021.4|48001.4|48042.5|48022.5|48017.5|47997.5|8
1648620080000|2022-03-30 06:01:20|48020|48000|48021.4|48001.4|48021.4|48001.4|48020|48000|2
1648620090000|2022-03-30 06:01:30|48022.5|48002.5|48016.4|47996.4|48022.5|48002.5|48016.4|47996.4|6
1648620100000|2022-03-30 06:01:40|48015|47995|48007.5|47987.5|48016.4|47996.4|48007.5|47987.5|10
1648620110000|2022-03-30 06:01:50|48008.9|47988.9|48020.2|48000.2|48020.2|48000.2|48008.9|47988.9|8
1648620120000|2022-03-30 06:02:00|48019.1|47999.1|48018.9|47998.9|48020.2|48000.2|48015|47995|0
1648620130000|2022-03-30 06:02:10|48020|48000|48026.4|48006.4|48028.9|48008.9|48020|48000|5
1648620140000|2022-03-30 06:02:20|48031.4|48011.4|48033.9|48013.9|48033.9|48013.9|48031.4|48011.4|1
1648620150000|2022-03-30 06:02:30|48035|48015|48052.5|48032.5|48052.5|48032.5|48035|48015|6
1648620160000|2022-03-30 06:02:40|48051.4|48031.4|48056.4|48036.4|48056.4|48036.4|48051.4|48031.4|0
1648620170000|2022-03-30 06:02:50|48057.5|48037.5|48058.9|48038.9|48058.9|48038.9|48056.4|48036.4|5
1648620180000|2022-03-30 06:03:00|48056.4|48036.4|48067.5|48047.5|48068.7|48048.7|48046.4|48026.4|33
1648620190000|2022-03-30 06:03:10|48068.9|48048.9|48060|48040|48068.9|48048.9|48060|48040|6
1648620200000|2022-03-30 06:03:20|48061.4|48041.4|48056.4|48036.4|48061.4|48041.4|48056.4|48036.4|9
1648620210000|2022-03-30 06:03:30|48055|48035|48055|48035|48056.4|48036.4|48053.9|48033.9|2
1648620220000|2022-03-30 06:03:40|48053.9|48033.9|48056.4|48036.4|48056.4|48036.4|48050|48030|1
1648620230000|2022-03-30 06:03:50|||||||||1
1648620240000|2022-03-30 06:04:00|48058.9|48038.9|48063.9|48043.9|48063.9|48043.9|48058.9|48038.9|1
1648620250000|2022-03-30 06:04:10|48065|48045|48062.5|48042.5|48066.4|48046.4|48062.5|48042.5|7
1648620260000|2022-03-30 06:04:20|48061.4|48041.4|48040.2|48020.2|48061.4|48041.4|48040.2|48020.2|4
1648620270000|2022-03-30 06:04:30|48038.9|48018.9|48040.2|48020.2|48043.9|48023.9|48037.5|48017.5|2
1648620280000|2022-03-30 06:04:40|48038.9|48018.9|48041.4|48021.4|48041.4|48021.4|48038.9|48018.9|1
1648620290000|2022-03-30 06:04:50|48037.5|48017.5|48033.9|48013.9|48037.5|48017.5|48027.5|48007.5|1
1648620300000|2022-03-30 06:05:00|48035|48015|48038.9|48018.9|48038.9|48018.9|48035|48015|1
1648620310000|2022-03-30 06:05:10|48040|48020|48036.4|48016.4|48043.9|48023.9|48036.4|48016.4|1
1648620320000|2022-03-30 06:05:20|48035|48015|48036.4|48016.4|48036.4|48016.4|48033.9|48013.9|3
1648620330000|2022-03-30 06:05:30|48035|48015|48026.4|48006.4|48035|48015|48026.4|48006.4|3
1648620340000|2022-03-30 06:05:40|48027.5|48007.5|48023.9|48003.9|48027.5|48007.5|48023.9|48003.9|5
1648620350000|2022-03-30 06:05:50|48025|48005|48017.5|47997.5|48026.4|48006.4|48017.5|47997.5|0
1648620360000|2022-03-30 06:06:00|48012.5|47992.5|48021.4|48001.4|48021.4|48001.4|48003.9|47983.9|13
1648620370000|2022-03-30 06:06:10|48018.9|47998.9|48032.7|48012.7|48032.7|48012.7|48018.9|47998.9|7
1648620380000|2022-03-30 06:06:20|48031.6|48011.6|48026.4|48006.4|48031.6|48011.6|48026.4|48006.4|7
1648620390000|2022-03-30 06:06:30|48027.5|48007.5|48021.4|48001.4|48030|48010|48016.4|47996.4|6
1648620400000|2022-03-30 06:06:40|48018.9|47998.9|48018.9|47998.9|48018.9|47998.9|48018.9|47998.9|0
1648620410000|2022-03-30 06:06:50|48021.4|48001.4|48021.4|48001.4|48021.4|48001.4|48021.4|48001.4|0
1648620420000|2022-03-30 06:07:00|48022.5|48002.5|48021.4|48001.4|48027.7|48007.7|48020|48000|6
1648620430000|2022-03-30 06:07:10|48020.2|48000.2|48028.9|48008.9|48028.9|48008.9|48018.9|47998.9|3
1648620440000|2022-03-30 06:07:20|48026.4|48006.4|48018.9|47998.9|48026.4|48006.4|48018.9|47998.9|4
1648620450000|2022-03-30 06:07:30|48021.4|48001.4|48021.4|48001.4|48022.7|48002.7|48021.4|48001.4|0
1648620460000|2022-03-30 06:07:40|48023.9|48003.9|48021.4|48001.4|48023.9|48003.9|48021.4|48001.4|0
1648620470000|2022-03-30 06:07:50|48022.5|48002.5|48023.9|48003.9|48023.9|48003.9|48022.5|48002.5|0
1648620480000|2022-03-30 06:08:00|48021.4|48001.4|48023.9|48003.9|48027.5|48007.5|48021.4|48001.4|4
1648620490000|2022-03-30 06:08:10|48021.4|48001.4|48021.4|48001.4|48021.4|48001.4|48021.4|48001.4|0
1648620500000|2022-03-30 06:08:20|48022.5|48002.5|48021.4|48001.4|48023.9|48003.9|48021.4|48001.4|2
1648620510000|2022-03-30 06:08:30|48020.2|48000.2|48020.2|48000.2|48021.4|48001.4|48020.2|48000.2|2
1648620520000|2022-03-30 06:08:40|48018.9|47998.9|48021.4|48001.4|48021.4|48001.4|48018.9|47998.9|5
1648620530000|2022-03-30 06:08:50|48018.9|47998.9|48021.4|48001.4|48021.4|48001.4|48018.9|47998.9|1
1648620540000|2022-03-30 06:09:00|48025|48005|48025|48005|48025|48005|48025|48005|15
1648620550000|2022-03-30 06:09:10|48027.5|48007.5|48042.7|48022.7|48042.7|48022.7|48027.5|48007.5|8
1648620560000|2022-03-30 06:09:20|48041.4|48021.4|48041.4|48021.4|48042.5|48022.5|48037.5|48017.5|1
1648620570000|2022-03-30 06:09:30|48042.7|48022.7|48041.4|48021.4|48042.7|48022.7|48038.9|48018.9|3
1648620580000|2022-03-30 06:09:40|48042.7|48022.7|48040|48020|48042.7|48022.7|48038.9|48018.9|7
1648620590000|2022-03-30 06:09:50|48038.9|48018.9|48051.4|48031.4|48051.4|48031.4|48038.9|48018.9|3
1648620600000|2022-03-30 06:10:00|48052.5|48032.5|48046.4|48026.4|48052.5|48032.5|48046.4|48026.4|5
1648620610000|2022-03-30 06:10:10|48048.9|48028.9|48048.9|48028.9|48050|48030|48043.9|48023.9|11
1648620620000|2022-03-30 06:10:20|48050|48030|48066.4|48046.4|48066.4|48046.4|48047.7|48027.7|35
1648620630000|2022-03-30 06:10:30|48068.9|48048.9|48073.9|48053.9|48075.2|48055.2|48068.9|48048.9|33
1648620640000|2022-03-30 06:10:40|48072.7|48052.7|48071.4|48051.4|48076.4|48056.4|48071.4|48051.4|13
1648620650000|2022-03-30 06:10:50|48072.5|48052.5|48071.4|48051.4|48073.9|48053.9|48068.9|48048.9|1
1648620660000|2022-03-30 06:11:00|48068.9|48048.9|48063.9|48043.9|48068.9|48048.9|48061.4|48041.4|5
1648620670000|2022-03-30 06:11:10|48061.4|48041.4|48060|48040|48061.4|48041.4|48060|48040|24
1648620680000|2022-03-30 06:11:20|48058.9|48038.9|48038.9|48018.9|48058.9|48038.9|48038.9|48018.9|11
1648620690000|2022-03-30 06:11:30|48040.2|48020.2|48040|48020|48042.5|48022.5|48038.9|48018.9|1
1648620700000|2022-03-30 06:11:40|48043.9|48023.9|48041.4|48021.4|48046.4|48026.4|48038.9|48018.9|10
1648620710000|2022-03-30 06:11:50|48038.9|48018.9|48032.7|48012.7|48038.9|48018.9|48032.7|48012.7|13
1648620720000|2022-03-30 06:12:00|48031.4|48011.4|48021.4|48001.4|48031.4|48011.4|48021.4|48001.4|2
1648620740000|2022-03-30 06:12:20|48020.2|48000.2|48012.5|47992.5|48020.2|48000.2|48012.5|47992.5|2
1648620750000|2022-03-30 06:12:30|48003.9|47983.9|48012.7|47992.7|48012.7|47992.7|48002.7|47982.7|2
1648620760000|2022-03-30 06:12:40|48011.4|47991.4|48006.4|47986.4|48011.4|47991.4|48005.2|47985.2|2
1648620770000|2022-03-30 06:12:50|48008.9|47988.9|48021.4|48001.4|48021.4|48001.4|48008.9|47988.9|4
1648620780000|2022-03-30 06:13:00|48022.5|48002.5|48028.9|48008.9|48031.4|48011.4|48022.5|48002.5|4
1648620790000|2022-03-30 06:13:10|48030.2|48010.2|48026.4|48006.4|48030.2|48010.2|48022.7|48002.7|2
1648620800000|2022-03-30 06:13:20|48027.5|48007.5|48031.4|48011.4|48037.5|48017.5|48027.5|48007.5|6
1648620810000|2022-03-30 06:13:30|48032.5|48012.5|48037.5|48017.5|48040|48020|48020|48000|11
1648620820000|2022-03-30 06:13:40|48036.4|48016.4|48018.9|47998.9|48036.4|48016.4|48018.9|47998.9|12
1648620830000|2022-03-30 06:13:50|48017.7|47997.7|48020|48000|48020|48000|48017.5|47997.5|0
1648620840000|2022-03-30 06:14:00|48018.9|47998.9|48025.2|48005.2|48027.7|48007.7|48018.9|47998.9|2
1648620850000|2022-03-30 06:14:10|48023.9|48003.9|48021.4|48001.4|48028.9|48008.9|48021.4|48001.4|3
1648620860000|2022-03-30 06:14:20|48018.9|47998.9|48011.4|47991.4|48018.9|47998.9|48008.9|47988.9|4
1648620870000|2022-03-30 06:14:30|48013.9|47993.9|48009.1|47989.1|48013.9|47993.9|48009.1|47989.1|3
1648620880000|2022-03-30 06:14:40|48011.4|47991.4|48035|48015|48036.4|48016.4|48011.4|47991.4|7
1648620890000|2022-03-30 06:14:50|48036.2|48016.2|48036.2|48016.2|48036.2|48016.2|48033.7|48013.7|8
1648620900000|2022-03-30 06:15:00|48037.3|48017.3|48037.3|48017.3|48037.3|48017.3|48036.2|48016.2|11
1648620910000|2022-03-30 06:15:10|48038.7|48018.7|48038.7|48018.7|48039.8|48019.8|48037.3|48017.3|0
1648620920000|2022-03-30 06:15:20|48036.2|48016.2|48031.2|48011.2|48036.2|48016.2|48031.2|48011.2|4
1648620930000|2022-03-30 06:15:30|||||||||1
1648620950000|2022-03-30 06:15:50|48030|48010|48031.2|48011.2|48031.2|48011.2|48028.7|48008.7|1
1648620960000|2022-03-30 06:16:00|48032.3|48012.3|48045|48025|48045|48025|48032.3|48012.3|7
1648620970000|2022-03-30 06:16:10|48046.2|48026.2|48048.7|48028.7|48048.7|48028.7|48043.7|48023.7|4
1648620980000|2022-03-30 06:16:20|48049.8|48029.8|48051.2|48031.2|48052.3|48032.3|48049.8|48029.8|14
1648620990000|2022-03-30 06:16:30|48053.7|48033.7|48062.3|48042.3|48062.3|48042.3|48053.7|48033.7|12
1648621000000|2022-03-30 06:16:40|48064.8|48044.8|48064.8|48044.8|48068.7|48048.7|48064.8|48044.8|6
1648621010000|2022-03-30 06:16:50|48063.5|48043.5|48061|48041|48063.5|48043.5|48059.8|48039.8|6
1648621020000|2022-03-30 06:17:00|48056|48036|48059.8|48039.8|48059.8|48039.8|48056|48036|4
1648621030000|2022-03-30 06:17:10|48056|48036|48049.8|48029.8|48056|48036|48049.8|48029.8|5
1648621040000|2022-03-30 06:17:20|48047.3|48027.3|48048.7|48028.7|48049.8|48029.8|48047.3|48027.3|1
1648621050000|2022-03-30 06:17:30|48047.3|48027.3|48049.8|48029.8|48049.8|48029.8|48047.3|48027.3|0
1648621060000|2022-03-30 06:17:40|48052.3|48032.3|48056.2|48036.2|48056.2|48036.2|48052.3|48032.3|0
1648621070000|2022-03-30 06:17:50|48053.7|48033.7|48051.2|48031.2|48053.7|48033.7|48051.2|48031.2|3
1648621080000|2022-03-30 06:18:00|48053.7|48033.7|48047.3|48027.3|48053.7|48033.7|48047.3|48027.3|1
1648621100000|2022-03-30 06:18:20|48048.5|48028.5|48049.8|48029.8|48049.8|48029.8|48048.5|48028.5|2
1648621110000|2022-03-30 06:18:30|48051.2|48031.2|48053.7|48033.7|48056.2|48036.2|48051.2|48031.2|0
1648621120000|2022-03-30 06:18:40|48052.3|48032.3|48039.8|48019.8|48052.3|48032.3|48039.8|48019.8|10
1648621130000|2022-03-30 06:18:50|48041|48021|48042.3|48022.3|48042.3|48022.3|48041|48021|0
1648621150000|2022-03-30 06:19:10|48039.8|48019.8|48042.3|48022.3|48042.3|48022.3|48038.7|48018.7|7
1648621160000|2022-03-30 06:19:20|48043.5|48023.5|48046|48026|48047.1|48027.1|48043.5|48023.5|2
1648621170000|2022-03-30 06:19:30|48047.3|48027.3|48046.2|48026.2|48047.3|48027.3|48042.3|48022.3|4
1648621180000|2022-03-30 06:19:40|48047.3|48027.3|48048.7|48028.7|48048.7|48028.7|48047.3|48027.3|2
1648621190000|2022-03-30 06:19:50|48046.4|48026.4|48043.7|48023.7|48046.4|48026.4|48043.7|48023.7|2
1648621200000|2022-03-30 06:20:00|48041.2|48021.2|48032.5|48012.5|48041.2|48021.2|48031.2|48011.2|1
1648621210000|2022-03-30 06:20:10|48031.2|48011.2|48052.3|48032.3|48052.3|48032.3|48028.7|48008.7|53
1648621220000|2022-03-30 06:20:20|48051.2|48031.2|48052.3|48032.3|48052.3|48032.3|48049.8|48029.8|2
1648621230000|2022-03-30 06:20:30|48049.8|48029.8|48045|48025|48049.8|48029.8|48043.7|48023.7|4
1648621240000|2022-03-30 06:20:40|48041.2|48021.2|48048.7|48028.7|48048.7|48028.7|48041.2|48021.2|2
1648621250000|2022-03-30 06:20:50|48047.5|48027.5|48048.7|48028.7|48048.7|48028.7|48046.2|48026.2|0
1648621260000|2022-03-30 06:21:00|48053.7|48033.7|48058.7|48038.7|48062.3|48042.3|48051.2|48031.2|5
1648621270000|2022-03-30 06:21:10|48059.8|48039.8|48049.8|48029.8|48062.3|48042.3|48048.7|48028.7|16
1648621280000|2022-03-30 06:21:20|48047.3|48027.3|48049.8|48029.8|48052.3|48032.3|48047.3|48027.3|2
1648621290000|2022-03-30 06:21:30|48052.3|48032.3|48059.8|48039.8|48059.8|48039.8|48052.3|48032.3|9
1648621300000|2022-03-30 06:21:40|48058.7|48038.7|48056|48036|48062.3|48042.3|48056|48036|1
1648621310000|2022-03-30 06:21:50|48058.7|48038.7|48062.3|48042.3|48062.3|48042.3|48057.3|48037.3|3
1648621320000|2022-03-30 06:22:00|48061.2|48041.2|48057.3|48037.3|48061.2|48041.2|48057.3|48037.3|4
1648621330000|2022-03-30 06:22:10|48058.7|48038.7|48062.3|48042.3|48062.3|48042.3|48057.3|48037.3|7
1648621340000|2022-03-30 06:22:20|48063.7|48043.7|48062.3|48042.3|48066.2|48046.2|48062.3|48042.3|1
1648621350000|2022-03-30 06:22:30|48061.2|48041.2|48059.8|48039.8|48063.7|48043.7|48059.8|48039.8|1
1648621360000|2022-03-30 06:22:40|48062.3|48042.3|48067.3|48047.3|48067.3|48047.3|48062.3|48042.3|4
1648621370000|2022-03-30 06:22:50|48068.7|48048.7|48072.3|48052.3|48077.5|48057.5|48068.7|48048.7|15
1648621380000|2022-03-30 06:23:00|48076.2|48056.2|48077.3|48057.3|48077.3|48057.3|48076.2|48056.2|3
1648621390000|2022-03-30 06:23:10|48075|48055|48069.8|48049.8|48075|48055|48069.8|48049.8|7
1648621410000|2022-03-30 06:23:30|48067.3|48047.3|48063.5|48043.5|48067.3|48047.3|48062.3|48042.3|5
1648621420000|2022-03-30 06:23:40|48063.7|48043.7|48063.5|48043.5|48068.7|48048.7|48062.3|48042.3|2
1648621430000|2022-03-30 06:23:50|48064.6|48044.6|48068.7|48048.7|48071.2|48051.2|48064.6|48044.6|10
1648621440000|2022-03-30 06:24:00|48067.3|48047.3|48062.3|48042.3|48068.7|48048.7|48062.3|48042.3|5
1648621450000|2022-03-30 06:24:10|48063.7|48043.7|48068.7|48048.7|48068.7|48048.7|48063.7|48043.7|2
1648621460000|2022-03-30 06:24:20|48065|48045|48062.3|48042.3|48065|48045|48059.8|48039.8|6
1648621470000|2022-03-30 06:24:30|48063.5|48043.5|48067.1|48047.1|48067.1|48047.1|48063.5|48043.5|0
1648621480000|2022-03-30 06:24:40|48066|48046|48066|48046|48067.1|48047.1|48066|48046|0
1648621490000|2022-03-30 06:24:50|48067.1|48047.1|48069.8|48049.8|48072.3|48052.3|48066|48046|5
1648621500000|2022-03-30 06:25:00|48068.7|48048.7|48068.7|48048.7|48068.7|48048.7|48068.7|48048.7|0
1648621510000|2022-03-30 06:25:10|48073.7|48053.7|48073.7|48053.7|48073.7|48053.7|48073.7|48053.7|2
1648621520000|2022-03-30 06:25:20|48077.3|48057.3|48107.1|48087.1|48116|48096|48077.3|48057.3|23
1648621530000|2022-03-30 06:25:30|48104.6|48084.6|48101|48081|48104.6|48084.6|48101|48081|4
1648621540000|2022-03-30 06:25:40|48099.8|48079.8|48089.6|48069.6|48099.8|48079.8|48081|48061|15
1648621550000|2022-03-30 06:25:50|48090.8|48070.8|48092.1|48072.1|48092.1|48072.1|48089.6|48069.6|1
1648621560000|2022-03-30 06:26:00|48094.6|48074.6|48087.1|48067.1|48094.6|48074.6|48087.1|48067.1|6
1648621570000|2022-03-30 06:26:10|48089.6|48069.6|48091|48071|48096|48076|48087.1|48067.1|0
1648621580000|2022-03-30 06:26:20|48084.8|48064.8|48086|48066|48086|48066|48084.8|48064.8|6
1648621590000|2022-03-30 06:26:30|48081|48061|48086|48066|48086|48066|48081|48061|4
1648621600000|2022-03-30 06:26:40|48088.5|48068.5|48092.1|48072.1|48093.5|48073.5|48088.5|48068.5|0
1648621610000|2022-03-30 06:26:50|48091|48071|48088.5|48068.5|48093.5|48073.5|48088.5|48068.5|0
1648621620000|2022-03-30 06:27:00|48091|48071|48088.5|48068.5|48091|48071|48088.5|48068.5|0
1648621630000|2022-03-30 06:27:10|48087.3|48067.3|48086|48066|48087.3|48067.3|48083.7|48063.7|4
1648621640000|2022-03-30 06:27:20|48084.6|48064.6|48088.5|48068.5|48088.5|48068.5|48084.6|48064.6|3
1648621650000|2022-03-30 06:27:30|48087.3|48067.3|48088.5|48068.5|48088.5|48068.5|48087.3|48067.3|1
1648621660000|2022-03-30 06:27:40|48088.3|48068.3|48086|48066|48089.6|48069.6|48084.6|48064.6|5
1648621670000|2022-03-30 06:27:50|48084.6|48064.6|48087.1|48067.1|48087.1|48067.1|48084.6|48064.6|3
1648621680000|2022-03-30 06:28:00|48088.3|48068.3|48084.6|48064.6|48089.6|48069.6|48082.1|48062.1|14
1648621690000|2022-03-30 06:28:10|48085.8|48065.8|48087.1|48067.1|48087.1|48067.1|48085.8|48065.8|2
1648621700000|2022-03-30 06:28:20|48093.5|48073.5|48104.6|48084.6|48104.6|48084.6|48093.5|48073.5|9
1648621710000|2022-03-30 06:28:30|48105.8|48085.8|48108.3|48088.3|48108.3|48088.3|48104.6|48084.6|3
1648621720000|2022-03-30 06:28:40|48107.1|48087.1|48107.1|48087.1|48110.8|48090.8|48107.1|48087.1|8
1648621730000|2022-03-30 06:28:50|48109.6|48089.6|48096|48076|48109.6|48089.6|48096|48076|7
1648621740000|2022-03-30 06:29:00|48094.6|48074.6|48092.1|48072.1|48094.6|48074.6|48092.1|48072.1|12
1648621750000|2022-03-30 06:29:10|48093.5|48073.5|48099.6|48079.6|48099.6|48079.6|48093.5|48073.5|16
1648621760000|2022-03-30 06:29:20|48100.8|48080.8|48094.8|48074.8|48100.8|48080.8|48094.8|48074.8|3
1648621770000|2022-03-30 06:29:30|48092.1|48072.1|48083.5|48063.5|48093.5|48073.5|48081|48061|10
1648621780000|2022-03-30 06:29:40|48086|48066|48086|48066|48089.6|48069.6|48083.5|48063.5|5
1648621790000|2022-03-30 06:29:50|48084.6|48064.6|48088.5|48068.5|48088.5|48068.5|48083.5|48063.5|3
1648621800000|2022-03-30 06:30:00|48089.6|48069.6|48091|48071|48099.6|48079.6|48087.1|48067.1|12
1648621810000|2022-03-30 06:30:10|48089.6|48069.6|48066|48046|48089.6|48069.6|48066|48046|15
1648621820000|2022-03-30 06:30:20|48067.1|48047.1|48057.1|48037.1|48068.5|48048.5|48057.1|48037.1|9
1648621830000|2022-03-30 06:30:30|48056|48036|48056|48036|48056|48036|48053.5|48033.5|3
1648621840000|2022-03-30 06:30:40|48057.3|48037.3|48061|48041|48061|48041|48049.8|48029.8|6
1648621850000|2022-03-30 06:30:50|48058.5|48038.5|48057.1|48037.1|48061|48041|48057.1|48037.1|1
1648621860000|2022-03-30 06:31:00|48054.8|48034.8|48052.1|48032.1|48054.8|48034.8|48048.5|48028.5|4
1648621870000|2022-03-30 06:31:10|48053.5|48033.5|48056|48036|48063.5|48043.5|48053.5|48033.5|2
1648621880000|2022-03-30 06:31:20|48057.3|48037.3|48056|48036|48057.3|48037.3|48056|48036|0
1648621890000|2022-03-30 06:31:30|48057.3|48037.3|48056|48036|48067.1|48047.1|48053.5|48033.5|5
1648621900000|2022-03-30 06:31:40|48053.5|48033.5|48061|48041|48061|48041|48053.5|48033.5|0
1648621910000|2022-03-30 06:31:50|48062.1|48042.1|48063.5|48043.5|48063.5|48043.5|48061|48041|1
1648621920000|2022-03-30 06:32:00|48059.6|48039.6|48053.5|48033.5|48059.6|48039.6|48053.5|48033.5|4
1648621930000|2022-03-30 06:32:10|48054.6|48034.6|48051|48031|48056|48036|48051|48031|2
1648621940000|2022-03-30 06:32:20|48049.6|48029.6|48043.5|48023.5|48049.6|48029.6|48043.5|48023.5|1
1648621950000|2022-03-30 06:32:30|48041|48021|48036|48016|48041|48021|48033.5|48013.5|0
1648621960000|2022-03-30 06:32:40|48038.5|48018.5|48037.1|48017.1|48038.5|48018.5|48036|48016|1
1648621970000|2022-03-30 06:32:50|48038.5|48018.5|48038.5|48018.5|48039.6|48019.6|48035.8|48015.8|1
1648621980000|2022-03-30 06:33:00|48039.6|48019.6|48041|48021|48041|48021|48039.6|48019.6|0
1648621990000|2022-03-30 06:33:10|48038.5|48018.5|48044.6|48024.6|48047.1|48027.1|48038.5|48018.5|27
1648622010000|2022-03-30 06:33:30|48043.5|48023.5|48041|48021|48043.5|48023.5|48041|48021|7
1648622020000|2022-03-30 06:33:40|48038.5|48018.5|48037.1|48017.1|48039.6|48019.6|48037.1|48017.1|2
1648622030000|2022-03-30 06:33:50|48041|48021|48038.5|48018.5|48041|48021|48038.5|48018.5|1
1648622040000|2022-03-30 06:34:00|48041|48021|48043.5|48023.5|48043.5|48023.5|48041|48021|7
1648622050000|2022-03-30 06:34:10|48042.3|48022.3|48043.5|48023.5|48046|48026|48041|48021|1
1648622060000|2022-03-30 06:34:20|48042.3|48022.3|48041|48021|48043.5|48023.5|48041|48021|1
1648622070000|2022-03-30 06:34:30|48036|48016|48031|48011|48036|48016|48027.1|48007.1|8
1648622080000|2022-03-30 06:34:40|48033.5|48013.5|48031|48011|48033.5|48013.5|48031|48011|0
1648622090000|2022-03-30 06:34:50|48029.6|48009.6|48029.8|48009.8|48029.8|48009.8|48027.1|48007.1|8
1648622100000|2022-03-30 06:35:00|48033.5|48013.5|48033.5|48013.5|48033.5|48013.5|48033.5|48013.5|4
1648622110000|2022-03-30 06:35:10|48032.3|48012.3|48028.5|48008.5|48033.5|48013.5|48026|48006|10
1648622120000|2022-03-30 06:35:20|48026|48006|48032.3|48012.3|48032.3|48012.3|48026|48006|6
1648622130000|2022-03-30 06:35:30|48033.5|48013.5|48046|48026|48046|48026|48033.5|48013.5|9
1648622140000|2022-03-30 06:35:40|48047.1|48027.1|48047.1|48027.1|48047.1|48027.1|48046|48026|3
1648622150000|2022-03-30 06:35:50|48046|48026|48053.5|48033.5|48053.5|48033.5|48046|48026|1
1648622160000|2022-03-30 06:36:00|48054.6|48034.6|48061|48041|48061|48041|48054.6|48034.6|1
1648622170000|2022-03-30 06:36:10|48059.6|48039.6|48062.1|48042.1|48062.1|48042.1|48059.6|48039.6|1
1648622180000|2022-03-30 06:36:20|48059.6|48039.6|48061|48041|48061|48041|48059.6|48039.6|0
1648622190000|2022-03-30 06:36:30|48062.1|48042.1|48061|48041|48066|48046|48061|48041|1
1648622200000|2022-03-30 06:36:40|48059.6|48039.6|48064.6|48044.6|48064.6|48044.6|48059.6|48039.6|1
1648622210000|2022-03-30 06:36:50|48063.5|48043.5|48051|48031|48063.5|48043.5|48051|48031|3
1648622220000|2022-03-30 06:37:00|48052.3|48032.3|48053.5|48033.5|48053.5|48033.5|48048.5|48028.5|0
1648622230000|2022-03-30 06:37:10|48051|48031|48051|48031|48051|48031|48046|48026|1
1648622240000|2022-03-30 06:37:20|48053.5|48033.5|48053.5|48033.5|48053.5|48033.5|48053.5|48033.5|1
1648622250000|2022-03-30 06:37:30|48051|48031|48051|48031|48051|48031|48051|48031|0
1648622260000|2022-03-30 06:37:40|48053.5|48033.5|48051|48031|48056|48036|48051|48031|2
1648622280000|2022-03-30 06:38:00|48048.5|48028.5|48051|48031|48051|48031|48048.5|48028.5|2
1648622290000|2022-03-30 06:38:10|48048.5|48028.5|48045.8|48025.8|48048.5|48028.5|48045.8|48025.8|0
1648622300000|2022-03-30 06:38:20|48047.1|48027.1|48046|48026|48047.1|48027.1|48043.5|48023.5|0
1648622310000|2022-03-30 06:38:30|48043.3|48023.3|48051|48031|48051|48031|48043.3|48023.3|4
1648622320000|2022-03-30 06:38:40|48053.5|48033.5|48061|48041|48061|48041|48053.5|48033.5|1
1648622330000|2022-03-30 06:38:50|48063.5|48043.5|48061|48041|48063.5|48043.5|48061|48041|0
1648622340000|2022-03-30 06:39:00|48064.6|48044.6|48059.8|48039.8|48064.6|48044.6|48059.8|48039.8|1
1648622350000|2022-03-30 06:39:10|48058.7|48038.7|48051|48031|48058.7|48038.7|48051|48031|0
1648622360000|2022-03-30 06:39:20|48049.8|48029.8|48051|48031|48051|48031|48048.5|48028.5|0
1648622370000|2022-03-30 06:39:30|48048.5|48028.5|48048.5|48028.5|48049.6|48029.6|48046|48026|3
1648622380000|2022-03-30 06:39:40|48047.1|48027.1|48054.8|48034.8|48054.8|48034.8|48047.1|48027.1|8
1648622390000|2022-03-30 06:39:50|48058.5|48038.5|48056|48036|48059.6|48039.6|48056|48036|3
1648622400000|2022-03-30 06:40:00|48054.8|48034.8|48059.6|48039.6|48059.8|48039.8|48054.8|48034.8|4
1648622410000|2022-03-30 06:40:10|48061|48041|48063.5|48043.5|48063.5|48043.5|48061|48041|1
1648622420000|2022-03-30 06:40:20|48064.8|48044.8|48066|48046|48066|48046|48064.8|48044.8|3
1648622430000|2022-03-30 06:40:30|48068.5|48048.5|48060.8|48040.8|48068.5|48048.5|48060.8|48040.8|3
1648622440000|2022-03-30 06:40:40|48062.1|48042.1|48053.5|48033.5|48062.1|48042.1|48053.5|48033.5|1
1648622450000|2022-03-30 06:40:50|48054.6|48034.6|48052.1|48032.1|48054.6|48034.6|48051|48031|0
1648622460000|2022-03-30 06:41:00|48053.5|48033.5|48051|48031|48053.5|48033.5|48051|48031|0
1648622470000|2022-03-30 06:41:10|48049.8|48029.8|48052.1|48032.1|48052.1|48032.1|48049.6|48029.6|0
1648622480000|2022-03-30 06:41:20|48051|48031|48051|48031|48051|48031|48051|48031|0
1648622490000|2022-03-30 06:41:30|48052.1|48032.1|48052.1|48032.1|48053.5|48033.5|48049.8|48029.8|7
1648622500000|2022-03-30 06:41:40|48053.5|48033.5|48054.6|48034.6|48056|48036|48051|48031|1
1648622510000|2022-03-30 06:41:50|48056|48036|48051|48031|48056|48036|48051|48031|1
1648622520000|2022-03-30 06:42:00|48056|48036|48057.1|48037.1|48057.1|48037.1|48056|48036|1
1648622540000|2022-03-30 06:42:20|48056|48036|48056|48036|48056|48036|48056|48036|2
1648622550000|2022-03-30 06:42:30|48054.8|48034.8|48052.3|48032.3|48056|48036|48052.3|48032.3|3
1648622560000|2022-03-30 06:42:40|48056|48036|48054.6|48034.6|48056|48036|48053.5|48033.5|5
1648622570000|2022-03-30 06:42:50|48056|48036|48056|48036|48056|48036|48056|48036|2
1648622580000|2022-03-30 06:43:00|48053.7|48033.7|48053.5|48033.5|48054.8|48034.8|48052.3|48032.3|3
1648622590000|2022-03-30 06:43:10|48052.3|48032.3|48056|48036|48058.5|48038.5|48052.3|48032.3|5
1648622600000|2022-03-30 06:43:20|||||||||1
1648622610000|2022-03-30 06:43:30|48054.8|48034.8|48054.8|48034.8|48054.8|48034.8|48054.8|48034.8|4
1648622620000|2022-03-30 06:43:40|48056|48036|48052.3|48032.3|48056|48036|48052.3|48032.3|3
1648622630000|2022-03-30 06:43:50|48053.7|48033.7|48052.3|48032.3|48053.7|48033.7|48052.3|48032.3|2
1648622640000|2022-03-30 06:44:00|48053.7|48033.7|48053.5|48033.5|48053.7|48033.7|48052.3|48032.3|1
1648622650000|2022-03-30 06:44:10|48052.3|48032.3|48052.3|48032.3|48054.8|48034.8|48052.3|48032.3|1
1648622660000|2022-03-30 06:44:20|48051.2|48031.2|48048.5|48028.5|48052.3|48032.3|48048.5|48028.5|4
1648622670000|2022-03-30 06:44:30|48051|48031|48051|48031|48051|48031|48051|48031|1
1648622680000|2022-03-30 06:44:40|48052.3|48032.3|48052.3|48032.3|48052.3|48032.3|48052.3|48032.3|5
1648622690000|2022-03-30 06:44:50|48051|48031|48047.1|48027.1|48051|48031|48047.1|48027.1|5
1648622700000|2022-03-30 06:45:00|48049.6|48029.6|48053.5|48033.5|48053.5|48033.5|48049.6|48029.6|9
1648622710000|2022-03-30 06:45:10|48054.8|48034.8|48058.5|48038.5|48058.5|48038.5|48053.5|48033.5|3
1648622720000|2022-03-30 06:45:20|48059.6|48039.6|48057.1|48037.1|48059.6|48039.6|48057.1|48037.1|0
1648622730000|2022-03-30 06:45:30|48058.5|48038.5|48057.1|48037.1|48058.5|48038.5|48056|48036|5
1648622740000|2022-03-30 06:45:40|48053.5|48033.5|48054.6|48034.6|48054.6|48034.6|48053.5|48033.5|2
1648622750000|2022-03-30 06:45:50|48053.5|48033.5|48048.5|48028.5|48053.5|48033.5|48048.5|48028.5|5
1648622760000|2022-03-30 06:46:00|48046|48026|48049.6|48029.6|48050.8|48030.8|48046|48026|7
1648622770000|2022-03-30 06:46:10|48047.1|48027.1|48048.3|48028.3|48049.6|48029.6|48047.1|48027.1|2
1648622780000|2022-03-30 06:46:20|48049.6|48029.6|48054.6|48034.6|48054.6|48034.6|48049.6|48029.6|6
1648622790000|2022-03-30 06:46:30|48057.1|48037.1|48054.6|48034.6|48057.1|48037.1|48054.6|48034.6|0
1648622800000|2022-03-30 06:46:40|||||||||1
1648622810000|2022-03-30 06:46:50|48053.5|48033.5|48054.6|48034.6|48054.6|48034.6|48053.5|48033.5|1
1648622820000|2022-03-30 06:47:00|48053.5|48033.5|48053.5|48033.5|48054.6|48034.6|48053.5|48033.5|1
1648622830000|2022-03-30 06:47:10|48054.6|48034.6|48056|48036|48056|48036|48053.5|48033.5|1
1648622840000|2022-03-30 06:47:20|48054.6|48034.6|48052.1|48032.1|48054.6|48034.6|48052.1|48032.1|1
1648622850000|2022-03-30 06:47:30|48053.3|48033.3|48051|48031|48056|48036|48051|48031|0
1648622860000|2022-03-30 06:47:40|48056|48036|48053.5|48033.5|48056|48036|48051|48031|2
1648622870000|2022-03-30 06:47:50|48052.3|48032.3|48051|48031|48053.5|48033.5|48051|48031|5
1648622880000|2022-03-30 06:48:00|48052.1|48032.1|48053.5|48033.5|48054.6|48034.6|48051|48031|2
1648622890000|2022-03-30 06:48:10|48052.1|48032.1|48054.8|48034.8|48054.8|48034.8|48051|48031|6
1648622900000|2022-03-30 06:48:20|48052.3|48032.3|48051|48031|48053.5|48033.5|48051|48031|0
1648622940000|2022-03-30 06:49:00|48049.6|48029.6|48039.6|48019.6|48049.6|48029.6|48039.6|48019.6|3
1648622950000|2022-03-30 06:49:10|48037.1|48017.1|48026|48006|48037.1|48017.1|48017.1|47997.1|16
1648622960000|2022-03-30 06:49:20|48028.5|48008.5|48026|48006|48031|48011|48026|48006|1
1648622970000|2022-03-30 06:49:30|48028.5|48008.5|48026|48006|48028.5|48008.5|48026|48006|3
1648622980000|2022-03-30 06:49:40|48024.8|48004.8|48036|48016|48036|48016|48024.8|48004.8|3
1648622990000|2022-03-30 06:49:50|48034.8|48014.8|48031|48011|48034.8|48014.8|48031|48011|0
1648623000000|2022-03-30 06:50:00|48032.1|48012.1|48046|48026|48046|48026|48032.1|48012.1|3
1648623010000|2022-03-30 06:50:10|48048.5|48028.5|48058.5|48038.5|48058.5|48038.5|48048.5|48028.5|4
1648623020000|2022-03-30 06:50:20|||||||||1
1648623040000|2022-03-30 06:50:40|48059.6|48039.6|48061|48041|48061|48041|48059.6|48039.6|2
1648623060000|2022-03-30 06:51:00|48058.5|48038.5|48057.1|48037.1|48061|48041|48057.1|48037.1|2
1648623070000|2022-03-30 06:51:10|48058.5|48038.5|48056|48036|48058.5|48038.5|48052.1|48032.1|3
1648623080000|2022-03-30 06:51:20|48057.1|48037.1|48058.5|48038.5|48059.6|48039.6|48057.1|48037.1|8
1648623090000|2022-03-30 06:51:30|48059.8|48039.8|48036|48016|48059.8|48039.8|48031|48011|11
1648623100000|2022-03-30 06:51:40|48038.5|48018.5|48037.3|48017.3|48039.8|48019.8|48036|48016|2
1648623110000|2022-03-30 06:51:50|48039.8|48019.8|48041|48021|48041|48021|48039.8|48019.8|0
1648623120000|2022-03-30 06:52:00|48042.3|48022.3|48048.5|48028.5|48048.5|48028.5|48042.3|48022.3|1
1648623130000|2022-03-30 06:52:10|48051|48031|48056|48036|48057.1|48037.1|48051|48031|4
1648623140000|2022-03-30 06:52:20|48054.6|48034.6|48056|48036|48056|48036|48054.6|48034.6|2
1648623170000|2022-03-30 06:52:50|48054.8|48034.8|48054.6|48034.6|48054.8|48034.8|48054.6|48034.6|0
1648623180000|2022-03-30 06:53:00|48056|48036|48056|48036|48056|48036|48056|48036|0
1648623190000|2022-03-30 06:53:10|48049.8|48029.8|48038.5|48018.5|48049.8|48029.8|48038.5|48018.5|5
1648623200000|2022-03-30 06:53:20|48041|48021|48038.5|48018.5|48041|48021|48038.5|48018.5|2
1648623210000|2022-03-30 06:53:30|48043.5|48023.5|48039.8|48019.8|48043.5|48023.5|48039.8|48019.8|0
1648623220000|2022-03-30 06:53:40|48037.3|48017.3|48041|48021|48043.5|48023.5|48037.3|48017.3|0
1648623230000|2022-03-30 06:53:50|48039.8|48019.8|48041|48021|48041|48021|48039.6|48019.6|0
1648623240000|2022-03-30 06:54:00|48039.8|48019.8|48021|48001|48039.8|48019.8|48018.5|47998.5|4
1648623250000|2022-03-30 06:54:10|48022.1|48002.1|48026.2|48006.2|48026.2|48006.2|48022.1|48002.1|0
1648623260000|2022-03-30 06:54:20|48027.3|48007.3|48031|48011|48031|48011|48027.3|48007.3|0
1648623280000|2022-03-30 06:54:40|48032.1|48012.1|48033.5|48013.5|48033.5|48013.5|48032.1|48012.1|0
1648623300000|2022-03-30 06:55:00|48031|48011|48031|48011|48036|48016|48031|48011|5
1648623310000|2022-03-30 06:55:10|48032.1|48012.1|48031|48011|48032.1|48012.1|48031|48011|2
1648623330000|2022-03-30 06:55:30|48029.8|48009.8|48028.5|48008.5|48029.8|48009.8|48028.5|48008.5|0
1648623340000|2022-03-30 06:55:40|48029.6|48009.6|48029.6|48009.6|48029.6|48009.6|48029.6|48009.6|2
1648623350000|2022-03-30 06:55:50|48031|48011|48029.6|48009.6|48031|48011|48028.5|48008.5|1
1648623360000|2022-03-30 06:56:00|48026|48006|48031.2|48011.2|48031.2|48011.2|48023.5|48003.5|7
1648623380000|2022-03-30 06:56:20|48030|48010|48028.7|48008.7|48033.7|48013.7|48028.7|48008.7|1
1648623400000|2022-03-30 06:56:40|48034.8|48014.8|48039.8|48019.8|48039.8|48019.8|48034.8|48014.8|4
1648623410000|2022-03-30 06:56:50|48042.3|48022.3|48043.7|48023.7|48043.7|48023.7|48038.7|48018.7|0
1648623420000|2022-03-30 06:57:00|48044.8|48024.8|48052.3|48032.3|48052.3|48032.3|48044.8|48024.8|4
1648623430000|2022-03-30 06:57:10|48054.8|48034.8|48053.7|48033.7|48056.2|48036.2|48053.7|48033.7|0
1648623440000|2022-03-30 06:57:20|48056|48036|48056|48036|48056|48036|48056|48036|5
1648623450000|2022-03-30 06:57:30|48054.8|48034.8|48038.5|48018.5|48054.8|48034.8|48038.5|48018.5|3
1648623460000|2022-03-30 06:57:40|48036|48016|48027.1|48007.1|48036|48016|48026|48006|1
1648623470000|2022-03-30 06:57:50|48024.6|48004.6|48023.5|48003.5|48024.6|48004.6|48022.1|48002.1|20
1648623480000|2022-03-30 06:58:00|48022.1|48002.1|48014.8|47994.8|48022.1|48002.1|48014.8|47994.8|5
1648623490000|2022-03-30 06:58:10|48016|47996|48012.3|47992.3|48016|47996|48012.3|47992.3|1
1648623500000|2022-03-30 06:58:20|48013.5|47993.5|48012.3|47992.3|48013.5|47993.5|48012.3|47992.3|0
1648623510000|2022-03-30 06:58:30|48013.5|47993.5|48017.3|47997.3|48017.3|47997.3|48013.5|47993.5|10
1648623520000|2022-03-30 06:58:40|48019.8|47999.8|48021|48001|48021|48001|48016|47996|3
1648623530000|2022-03-30 06:58:50|48016|47996|48016|47996|48016|47996|48016|47996|3
1648623540000|2022-03-30 06:59:00|48017.1|47997.1|48021|48001|48021|48001|48016|47996|10
1648623550000|2022-03-30 06:59:10|48017.1|47997.1|48028.5|48008.5|48028.5|48008.5|48016|47996|11
1648623560000|2022-03-30 06:59:20|48029.8|48009.8|48034.6|48014.6|48037.3|48017.3|48028.5|48008.5|1
1648623570000|2022-03-30 06:59:30|48036|48016|48028.5|48008.5|48037.3|48017.3|48028.5|48008.5|0
1648623580000|2022-03-30 06:59:40|48031|48011|48024.8|48004.8|48031|48011|48024.8|48004.8|2
1648623590000|2022-03-30 06:59:50|48026|48006|48033.5|48013.5|48033.5|48013.5|48026|48006|2
1648623600000|2022-03-30 07:00:00|48036|48016|48033.5|48013.5|48036|48016|48031|48011|3
1648623610000|2022-03-30 07:00:10|48024.8|48004.8|48046|48026|48046|48026|48023.7|48003.7|7
1648623620000|2022-03-30 07:00:20|48044.6|48024.6|48039.8|48019.8|48046|48026|48039.8|48019.8|1
1648623630000|2022-03-30 07:00:30|48041|48021|48048.5|48028.5|48048.5|48028.5|48041|48021|0
1648623640000|2022-03-30 07:00:40|48038.7|48018.7|48036|48016|48038.7|48018.7|48036|48016|3
1648623650000|2022-03-30 07:00:50|48038.5|48018.5|48036|48016|48041|48021|48036|48016|3
1648623660000|2022-03-30 07:01:00|48037.1|48017.1|48036|48016|48039.6|48019.6|48036|48016|8
1648623670000|2022-03-30 07:01:10|48028.5|48008.5|48013.5|47993.5|48028.5|48008.5|48011|47991|5
1648623680000|2022-03-30 07:01:20|48012.1|47992.1|48009.6|47989.6|48012.1|47992.1|48009.6|47989.6|4
1648623690000|2022-03-30 07:01:30|48010.8|47990.8|48013.5|47993.5|48013.5|47993.5|48008.5|47988.5|6
1648623700000|2022-03-30 07:01:40|48012.1|47992.1|48023.5|48003.5|48023.5|48003.5|48011|47991|16
1648623710000|2022-03-30 07:01:50|48022.3|48002.3|48009.8|47989.8|48022.3|48002.3|48009.8|47989.8|4
1648623720000|2022-03-30 07:02:00|48011|47991|48011|47991|48011|47991|48007.1|47987.1|1
1648623730000|2022-03-30 07:02:10|48012.3|47992.3|48043.5|48023.5|48043.5|48023.5|48011|47991|14
1648623740000|2022-03-30 07:02:20|48046|48026|48048.5|48028.5|48052.3|48032.3|48046|48026|4
1648623750000|2022-03-30 07:02:30|48047.3|48027.3|48038.5|48018.5|48047.3|48027.3|48038.5|48018.5|7
1648623760000|2022-03-30 07:02:40|48034.8|48014.8|48033.5|48013.5|48034.8|48014.8|48032.1|48012.1|5
1648623770000|2022-03-30 07:02:50|48036|48016|48036|48016|48036|48016|48032.1|48012.1|3
1648623780000|2022-03-30 07:03:00|48038.5|48018.5|48036|48016|48038.5|48018.5|48036|48016|5
1648623790000|2022-03-30 07:03:10|48034.8|48014.8|48022.3|48002.3|48034.8|48014.8|48022.3|48002.3|3
1648623800000|2022-03-30 07:03:20|48021|48001|48009.6|47989.6|48021|48001|48009.6|47989.6|3
1648623810000|2022-03-30 07:03:30|48012.1|47992.1|48016|47996|48016|47996|48009.6|47989.6|5
1648623820000|2022-03-30 07:03:40|48014.8|47994.8|48016|47996|48016|47996|48013.5|47993.5|0
1648623830000|2022-03-30 07:03:50|48011|47991|48011|47991|48011|47991|48011|47991|5
1648623840000|2022-03-30 07:04:00|48008.5|47988.5|48014.6|47994.6|48014.6|47994.6|48008.5|47988.5|5
1648623850000|2022-03-30 07:04:10|48021|48001|48032.3|48012.3|48032.3|48012.3|48021|48001|5
1648623860000|2022-03-30 07:04:20|48031|48011|48033.3|48013.3|48033.3|48013.3|48031|48011|3
1648623870000|2022-03-30 07:04:30|48036|48016|48036|48016|48036|48016|48036|48016|0
1648623880000|2022-03-30 07:04:40|48031|48011|48034.8|48014.8|48034.8|48014.8|48031|48011|1
1648623890000|2022-03-30 07:04:50|48038.5|48018.5|48051|48031|48051|48031|48038.5|48018.5|5
1648623900000|2022-03-30 07:05:00|48048.5|48028.5|48058.7|48038.7|48058.7|48038.7|48037.3|48017.3|20
1648623910000|2022-03-30 07:05:10|48061.2|48041.2|48061.2|48041.2|48061.2|48041.2|48061.2|48041.2|1
1648623930000|2022-03-30 07:05:30|48062.3|48042.3|48069.6|48049.6|48069.6|48049.6|48062.3|48042.3|3
1648623940000|2022-03-30 07:05:40|48070.8|48050.8|48083.3|48063.3|48083.3|48063.3|48070.8|48050.8|2
1648623950000|2022-03-30 07:05:50|48084.4|48064.4|48066|48046|48102.1|48082.1|48066|48046|8
1648623960000|2022-03-30 07:06:00|48067.1|48047.1|48072.3|48052.3|48072.3|48052.3|48067.1|48047.1|1
1648623970000|2022-03-30 07:06:10|48071|48051|48068.5|48048.5|48073.5|48053.5|48068.5|48048.5|8
1648623980000|2022-03-30 07:06:20|48067.3|48047.3|48071|48051|48071|48051|48067.3|48047.3|1
1648624000000|2022-03-30 07:06:40|48072.1|48052.1|48076|48056|48076|48056|48072.1|48052.1|4
1648624010000|2022-03-30 07:06:50|48073.7|48053.7|48066|48046|48073.7|48053.7|48063.5|48043.5|6
1648624020000|2022-03-30 07:07:00|48067.3|48047.3|48063.5|48043.5|48067.3|48047.3|48063.5|48043.5|7
1648624030000|2022-03-30 07:07:10|48064.6|48044.6|48064.6|48044.6|48064.6|48044.6|48064.6|48044.6|3
1648624040000|2022-03-30 07:07:20|48066|48046|48063.5|48043.5|48066|48046|48063.5|48043.5|7
1648624050000|2022-03-30 07:07:30|48062.3|48042.3|48063.5|48043.5|48063.5|48043.5|48061|48041|0
1648624060000|2022-03-30 07:07:40|48056|48036|48048.5|48028.5|48056|48036|48048.5|48028.5|10
1648624070000|2022-03-30 07:07:50|48039.6|48019.6|48041|48021|48041|48021|48038.5|48018.5|2
1648624080000|2022-03-30 07:08:00|48043.5|48023.5|48036|48016|48046|48026|48036|48016|4
1648624090000|2022-03-30 07:08:10|48031|48011|48021.2|48001.2|48031|48011|48021.2|48001.2|6
1648624100000|2022-03-30 07:08:20|48022.3|48002.3|48018.7|47998.7|48022.3|48002.3|48018.7|47998.7|0
1648624110000|2022-03-30 07:08:30|48012.3|47992.3|48021|48001|48021|48001|48011|47991|6
1648624120000|2022-03-30 07:08:40|48022.3|48002.3|48026|48006|48026|48006|48022.3|48002.3|3
1648624130000|2022-03-30 07:08:50|48028.3|48008.3|48041|48021|48042.3|48022.3|48028.3|48008.3|1
1648624140000|2022-03-30 07:09:00|48042.3|48022.3|48042.3|48022.3|48044.8|48024.8|48041|48021|0
1648624150000|2022-03-30 07:09:10|48041|48021|48037.3|48017.3|48042.3|48022.3|48037.3|48017.3|1
1648624160000|2022-03-30 07:09:20|48036|48016|48036|48016|48036|48016|48036|48016|3
1648624170000|2022-03-30 07:09:30|48039.8|48019.8|48053.5|48033.5|48053.5|48033.5|48039.8|48019.8|1
1648624180000|2022-03-30 07:09:40|48056|48036|48060.8|48040.8|48060.8|48040.8|48056|48036|0
1648624190000|2022-03-30 07:09:50|48063.5|48043.5|48066|48046|48066|48046|48063.5|48043.5|1
1648624200000|2022-03-30 07:10:00|48067.1|48047.1|48067.1|48047.1|48067.3|48047.3|48066|48046|0
1648624210000|2022-03-30 07:10:10|48068.5|48048.5|48067.1|48047.1|48073.5|48053.5|48062.5|48042.5|11
1648624220000|2022-03-30 07:10:20|48068.5|48048.5|48069.6|48049.6|48069.6|48049.6|48068.5|48048.5|2
1648624230000|2022-03-30 07:10:30|48070.8|48050.8|48076|48056|48076|48056|48070.8|48050.8|1
1648624240000|2022-03-30 07:10:40|48073.7|48053.7|48072.1|48052.1|48073.7|48053.7|48071.2|48051.2|1
1648624250000|2022-03-30 07:10:50|48073.5|48053.5|48073.5|48053.5|48073.5|48053.5|48073.5|48053.5|0
1648624260000|2022-03-30 07:11:00|48074.6|48054.6|48077.3|48057.3|48077.3|48057.3|48074.6|48054.6|0
1648624270000|2022-03-30 07:11:10|48079.8|48059.8|48074.8|48054.8|48086|48066|48074.8|48054.8|7
1648624280000|2022-03-30 07:11:20|48076|48056|48072.3|48052.3|48076|48056|48072.3|48052.3|1
1648624290000|2022-03-30 07:11:30|48071|48051|48073.5|48053.5|48073.5|48053.5|48071|48051|0
1648624300000|2022-03-30 07:11:40|48077.1|48057.1|48081|48061|48081|48061|48077.1|48057.1|1
1648624310000|2022-03-30 07:11:50|48082.1|48062.1|48096|48076|48096|48076|48082.1|48062.1|4
1648624320000|2022-03-30 07:12:00|48097.1|48077.1|48114.6|48094.6|48114.6|48094.6|48094.6|48074.6|6
1648624330000|2022-03-30 07:12:10|48115.8|48095.8|48101|48081|48117.1|48097.1|48098.5|48078.5|7
1648624340000|2022-03-30 07:12:20|48096|48076|48096|48076|48096|48076|48096|48076|2
1648624360000|2022-03-30 07:12:40|48094.8|48074.8|48091|48071|48096|48076|48091|48071|6
1648624370000|2022-03-30 07:12:50|48092.3|48072.3|48093.5|48073.5|48093.5|48073.5|48092.3|48072.3|4
1648624380000|2022-03-30 07:13:00|48098.3|48078.3|48106|48086|48106|48086|48098.3|48078.3|4
1648624390000|2022-03-30 07:13:10|48103.5|48083.5|48099.8|48079.8|48103.5|48083.5|48099.8|48079.8|2
1648624400000|2022-03-30 07:13:20|48098.5|48078.5|48089.8|48069.8|48098.5|48078.5|48089.8|48069.8|2
1648624410000|2022-03-30 07:13:30|48088.5|48068.5|48086|48066|48088.5|48068.5|48086|48066|2
1648624420000|2022-03-30 07:13:40|48088.5|48068.5|48091|48071|48091|48071|48088.5|48068.5|3
1648624430000|2022-03-30 07:13:50|48093.5|48073.5|48097.3|48077.3|48097.3|48077.3|48093.5|48073.5|4
1648624440000|2022-03-30 07:14:00|48098.5|48078.5|48123.5|48103.5|48123.5|48103.5|48098.5|48078.5|12
1648624450000|2022-03-30 07:14:10|48124.6|48104.6|48128.5|48108.5|48128.5|48108.5|48124.6|48104.6|3
1648624460000|2022-03-30 07:14:20|48129.8|48109.8|48241|48221|48241|48221|48129.6|48109.6|34
1648624470000|2022-03-30 07:14:30|48242.3|48222.3|48239.6|48219.6|48242.3|48222.3|48226|48206|36
1648624480000|2022-03-30 07:14:40|48238.5|48218.5|48248.5|48228.5|48249.8|48229.8|48237.1|48217.1|20
1648624490000|2022-03-30 07:14:50|48249.8|48229.8|48247.3|48227.3|48266|48246|48247.3|48227.3|9
1648624500000|2022-03-30 07:15:00|48251|48231|48256|48236|48274.6|48254.6|48251|48231|36
1648624510000|2022-03-30 07:15:10|48259.8|48239.8|48251|48231|48259.8|48239.8|48251|48231|4
1648624520000|2022-03-30 07:15:20|48243.5|48223.5|48236|48216|48244.6|48224.6|48236|48216|13
1648624530000|2022-03-30 07:15:30|48234.8|48214.8|48252.1|48232.1|48252.1|48232.1|48234.8|48214.8|16
1648624540000|2022-03-30 07:15:40|48251|48231|48251|48231|48251|48231|48251|48231|1
1648624550000|2022-03-30 07:15:50|48224.8|48204.8|48226|48206|48228.5|48208.5|48224.8|48204.8|8
1648624560000|2022-03-30 07:16:00|48227.1|48207.1|48216|48196|48227.1|48207.1|48216|48196|13
1648624570000|2022-03-30 07:16:10|48214.6|48194.6|48188.5|48168.5|48216|48196|48186|48166|39
1648624580000|2022-03-30 07:16:20|48191|48171|48186|48166|48191|48171|48184.8|48164.8|4
1648624590000|2022-03-30 07:16:30|48187.1|48167.1|48191|48171|48192.3|48172.3|48187.1|48167.1|9
1648624600000|2022-03-30 07:16:40|48189.8|48169.8|48208.5|48188.5|48208.5|48188.5|48189.8|48169.8|5
1648624610000|2022-03-30 07:16:50|48211|48191|48213.5|48193.5|48213.5|48193.5|48208.5|48188.5|10
1648624620000|2022-03-30 07:17:00|48196|48176|48196|48176|48196|48176|48181|48161|31
1648624630000|2022-03-30 07:17:10|48194.8|48174.8|48201|48181|48201|48181|48193.5|48173.5|4
1648624640000|2022-03-30 07:17:20|48203.5|48183.5|48192.3|48172.3|48203.5|48183.5|48192.3|48172.3|3
1648624650000|2022-03-30 07:17:30|48193.5|48173.5|48191|48171|48194.8|48174.8|48188.5|48168.5|9
1648624660000|2022-03-30 07:17:40|48188.5|48168.5|48171|48151|48191|48171|48171|48151|7
1648624670000|2022-03-30 07:17:50|48168.5|48148.5|48156|48136|48168.5|48148.5|48151|48131|18
1648624680000|2022-03-30 07:18:00|48157.1|48137.1|48157.1|48137.1|48157.1|48137.1|48157.1|48137.1|1
1648624690000|2022-03-30 07:18:10|48162.1|48142.1|48171|48151|48171|48151|48162.1|48142.1|4
1648624700000|2022-03-30 07:18:20|48173.5|48153.5|48171|48151|48173.5|48153.5|48171|48151|0
1648624710000|2022-03-30 07:18:30|||||||||1
1648624720000|2022-03-30 07:18:40|48172.3|48152.3|48174.8|48154.8|48174.8|48154.8|48171|48151|1
1648624730000|2022-03-30 07:18:50|48173.7|48153.7|48159.8|48139.8|48173.7|48153.7|48159.8|48139.8|4
1648624740000|2022-03-30 07:19:00|48161|48141|48161|48141|48161|48141|48161|48141|1
1648624750000|2022-03-30 07:19:10|48159.6|48139.6|48156|48136|48162.1|48142.1|48156|48136|7
1648624760000|2022-03-30 07:19:20|48154.8|48134.8|48156|48136|48156|48136|48153.5|48133.5|0
1648624770000|2022-03-30 07:19:30|||||||||9
1648624780000|2022-03-30 07:19:40|48151|48131|48151|48131|48151|48131|48151|48131|6
1648624790000|2022-03-30 07:19:50|48149.8|48129.8|48123.5|48103.5|48149.8|48129.8|48123.5|48103.5|16
1648624800000|2022-03-30 07:20:00|48133.2|48113.2|48182.1|48162.1|48182.3|48162.3|48133.2|48113.2|58
1648624810000|2022-03-30 07:20:10|48181|48161|48181|48161|48181|48161|48181|48161|2
1648624820000|2022-03-30 07:20:20|48182.3|48162.3|48177.5|48157.5|48182.3|48162.3|48169.8|48149.8|36
1648624830000|2022-03-30 07:20:30|48177.3|48157.3|48177.3|48157.3|48177.3|48157.3|48177.3|48157.3|3
1648624850000|2022-03-30 07:20:50|48178.7|48158.7|48178.7|48158.7|48178.7|48158.7|48178.7|48158.7|1
1648624860000|2022-03-30 07:21:00|||||||||1
1648624870000|2022-03-30 07:21:10|48179.8|48159.8|48178.7|48158.7|48181.2|48161.2|48178.7|48158.7|6
1648624880000|2022-03-30 07:21:20|48179.8|48159.8|48177.3|48157.3|48181.2|48161.2|48177.3|48157.3|13
1648624890000|2022-03-30 07:21:30|||||||||1
1648624900000|2022-03-30 07:21:40|48178.7|48158.7|48178.7|48158.7|48178.7|48158.7|48178.7|48158.7|0
1648624910000|2022-03-30 07:21:50|48179.8|48159.8|48179.8|48159.8|48179.8|48159.8|48179.8|48159.8|0
1648624920000|2022-03-30 07:22:00|48182.3|48162.3|48187.3|48167.3|48188.5|48168.5|48182.3|48162.3|11
1648624930000|2022-03-30 07:22:10|48188.5|48168.5|48189.8|48169.8|48191|48171|48188.5|48168.5|4
1648624940000|2022-03-30 07:22:20|48191|48171|48213.7|48193.7|48218.9|48198.9|48191|48171|9
1648624950000|2022-03-30 07:22:30|48211.2|48191.2|48211.2|48191.2|48211.2|48191.2|48211.2|48191.2|6
1648624960000|2022-03-30 07:22:40|48208.7|48188.7|48213.7|48193.7|48213.7|48193.7|48208.7|48188.7|4
1648624970000|2022-03-30 07:22:50|48214.8|48194.8|48223.7|48203.7|48226.2|48206.2|48214.8|48194.8|3
1648624980000|2022-03-30 07:23:00|48221.2|48201.2|48221.2|48201.2|48221.2|48201.2|48218.7|48198.7|1
1648624990000|2022-03-30 07:23:10|48218.7|48198.7|48218.7|48198.7|48221.2|48201.2|48216.2|48196.2|4
1648625000000|2022-03-30 07:23:20|48216.2|48196.2|48221.2|48201.2|48221.2|48201.2|48216.2|48196.2|0
1648625010000|2022-03-30 07:23:30|48218.7|48198.7|48211.2|48191.2|48218.7|48198.7|48211.2|48191.2|1
1648625020000|2022-03-30 07:23:40|48212.5|48192.5|48208.7|48188.7|48213.7|48193.7|48208.7|48188.7|5
1648625030000|2022-03-30 07:23:50|48210|48190|48211.2|48191.2|48211.2|48191.2|48208.7|48188.7|0
1648625040000|2022-03-30 07:24:00|48208.7|48188.7|48241.2|48221.2|48241.2|48221.2|48208.7|48188.7|33
1648625050000|2022-03-30 07:24:10|48243.7|48223.7|48248.7|48228.7|48248.7|48228.7|48241.2|48221.2|5
1648625060000|2022-03-30 07:24:20|48249.8|48229.8|48248.7|48228.7|48253.7|48233.7|48248.7|48228.7|3
1648625070000|2022-03-30 07:24:30|48243.7|48223.7|48245|48225|48248.7|48228.7|48243.7|48223.7|5
1648625080000|2022-03-30 07:24:40|48243.7|48223.7|48248.7|48228.7|48248.7|48228.7|48243.7|48223.7|3
1648625090000|2022-03-30 07:24:50|||||||||2
1648625100000|2022-03-30 07:25:00|48249.8|48229.8|48252.3|48232.3|48252.3|48232.3|48249.8|48229.8|4
1648625110000|2022-03-30 07:25:10|48253.5|48233.5|48252.3|48232.3|48253.5|48233.5|48252.3|48232.3|7
1648625120000|2022-03-30 07:25:20|48253.7|48233.7|48240|48220|48253.7|48233.7|48240|48220|2
1648625130000|2022-03-30 07:25:30|48235|48215|48229.8|48209.8|48235|48215|48229.8|48209.8|3
1648625150000|2022-03-30 07:25:50|48226.2|48206.2|48225|48205|48227.5|48207.5|48225|48205|0
1648625160000|2022-03-30 07:26:00|48226.2|48206.2|48228.7|48208.7|48228.7|48208.7|48223.7|48203.7|6
1648625180000|2022-03-30 07:26:20|48229.8|48209.8|48231.2|48211.2|48231.2|48211.2|48229.8|48209.8|1
1648625190000|2022-03-30 07:26:30|48228.7|48208.7|48232.3|48212.3|48233.7|48213.7|48228.7|48208.7|2
1648625200000|2022-03-30 07:26:40|48231.2|48211.2|48223.7|48203.7|48231.2|48211.2|48223.7|48203.7|1
1648625210000|2022-03-30 07:26:50|48222.5|48202.5|48211.2|48191.2|48222.5|48202.5|48211.2|48191.2|0
1648625220000|2022-03-30 07:27:00|48208.7|48188.7|48203.7|48183.7|48208.7|48188.7|48201.4|48181.4|7
1648625230000|2022-03-30 07:27:10|48206.2|48186.2|48208.7|48188.7|48209.8|48189.8|48203.7|48183.7|0
1648625240000|2022-03-30 07:27:20|48209.8|48189.8|48210|48190|48211.2|48191.2|48208.7|48188.7|0
1648625250000|2022-03-30 07:27:30|48211.2|48191.2|48196.2|48176.2|48211.2|48191.2|48196.2|48176.2|5
1648625260000|2022-03-30 07:27:40|48198.7|48178.7|48188.7|48168.7|48198.7|48178.7|48187.5|48167.5|7
1648625270000|2022-03-30 07:27:50|48187.5|48167.5|48183.7|48163.7|48188.7|48168.7|48183.7|48163.7|4
1648625280000|2022-03-30 07:28:00|48182.5|48162.5|48192.3|48172.3|48192.3|48172.3|48182.5|48162.5|1
1648625290000|2022-03-30 07:28:10|48189.8|48169.8|48181.2|48161.2|48189.8|48169.8|48178.7|48158.7|7
1648625300000|2022-03-30 07:28:20|48156.2|48136.2|48148.7|48128.7|48156.2|48136.2|48148.7|48128.7|4
1648625310000|2022-03-30 07:28:30|48151.2|48131.2|48148.5|48128.5|48151.2|48131.2|48148.5|48128.5|2
1648625320000|2022-03-30 07:28:40|48149.8|48129.8|48144.8|48124.8|48149.8|48129.8|48144.8|48124.8|1
1648625330000|2022-03-30 07:28:50|48148.7|48128.7|48153.7|48133.7|48153.7|48133.7|48146|48126|4
1648625340000|2022-03-30 07:29:00|48151.2|48131.2|48154.8|48134.8|48154.8|48134.8|48151.2|48131.2|1
1648625350000|2022-03-30 07:29:10|48156.2|48136.2|48154.8|48134.8|48156.2|48136.2|48151.2|48131.2|1
1648625360000|2022-03-30 07:29:20|48156.2|48136.2|48158.7|48138.7|48158.7|48138.7|48156.2|48136.2|1
1648625370000|2022-03-30 07:29:30|48161.2|48141.2|48158.7|48138.7|48161.2|48141.2|48158.7|48138.7|2
1648625380000|2022-03-30 07:29:40|48157.5|48137.5|48147.5|48127.5|48157.5|48137.5|48147.5|48127.5|14
1648625390000|2022-03-30 07:29:50|48150|48130|48146.2|48126.2|48150|48130|48146.2|48126.2|0
1648625400000|2022-03-30 07:30:00|48147.3|48127.3|48145|48125|48148.7|48128.7|48145|48125|3
1648625410000|2022-03-30 07:30:10|48146.2|48126.2|48148.7|48128.7|48148.7|48128.7|48146.2|48126.2|2
1648625430000|2022-03-30 07:30:30|48146.2|48126.2|48146.2|48126.2|48147.3|48127.3|48146.2|48126.2|1
1648625440000|2022-03-30 07:30:40|48147.3|48127.3|48147.3|48127.3|48147.3|48127.3|48147.3|48127.3|0
1648625450000|2022-03-30 07:30:50|48148.7|48128.7|48148.7|48128.7|48148.7|48128.7|48148.7|48128.7|4
1648625460000|2022-03-30 07:31:00|48151.2|48131.2|48160|48140|48166.2|48146.2|48151.2|48131.2|11
1648625470000|2022-03-30 07:31:10|48161.2|48141.2|48161.2|48141.2|48161.2|48141.2|48161.2|48141.2|2
1648625480000|2022-03-30 07:31:20|48162.3|48142.3|48162.3|48142.3|48162.3|48142.3|48162.3|48142.3|2
1648625490000|2022-03-30 07:31:30|48159.8|48139.8|48162.3|48142.3|48162.3|48142.3|48159.8|48139.8|0
1648625500000|2022-03-30 07:31:40|48163.7|48143.7|48172.5|48152.5|48172.5|48152.5|48163.7|48143.7|9
1648625510000|2022-03-30 07:31:50|48175|48155|48178.5|48158.5|48178.5|48158.5|48175|48155|2
1648625520000|2022-03-30 07:32:00|48181|48161|48192.3|48172.3|48192.3|48172.3|48181|48161|4
1648625530000|2022-03-30 07:32:10|48193.5|48173.5|48181.2|48161.2|48193.5|48173.5|48179.8|48159.8|6
1648625540000|2022-03-30 07:32:20|48179.8|48159.8|48179.8|48159.8|48179.8|48159.8|48178.7|48158.7|0
1648625550000|2022-03-30 07:32:30|48178.7|48158.7|48179.8|48159.8|48179.8|48159.8|48178.7|48158.7|0
1648625560000|2022-03-30 07:32:40|48181.2|48161.2|48173.7|48153.7|48181.2|48161.2|48173.7|48153.7|4
1648625570000|2022-03-30 07:32:50|48174.8|48154.8|48177.3|48157.3|48181.2|48161.2|48173.7|48153.7|13
1648625580000|2022-03-30 07:33:00|48178.7|48158.7|48167.3|48147.3|48178.7|48158.7|48167.3|48147.3|266
1648625590000|2022-03-30 07:33:10|||||||||26
1648625600000|2022-03-30 07:33:20|48166.2|48146.2|48166.2|48146.2|48166.2|48146.2|48166.2|48146.2|1
1648625610000|2022-03-30 07:33:30|48165|48145|48161.4|48141.4|48165|48145|48161.4|48141.4|0
1648625620000|2022-03-30 07:33:40|48160|48140|48156.2|48136.2|48160|48140|48156.2|48136.2|0
1648625630000|2022-03-30 07:33:50|48157.3|48137.3|48156.2|48136.2|48158.7|48138.7|48156.2|48136.2|0
1648625640000|2022-03-30 07:34:00|48158.7|48138.7|48161.2|48141.2|48163.7|48143.7|48158.7|48138.7|2
1648625650000|2022-03-30 07:34:10|48163.7|48143.7|48168.7|48148.7|48168.7|48148.7|48162.3|48142.3|3
1648625660000|2022-03-30 07:34:20|48166.2|48146.2|48166.2|48146.2|48166.2|48146.2|48166.2|48146.2|0
1648625670000|2022-03-30 07:34:30|48163.7|48143.7|48160|48140|48163.7|48143.7|48160|48140|2
1648625680000|2022-03-30 07:34:40|48158.7|48138.7|48163.7|48143.7|48163.7|48143.7|48158.7|48138.7|3
1648625700000|2022-03-30 07:35:00|48162.3|48142.3|48184.8|48164.8|48184.8|48164.8|48159.8|48139.8|6
1648625710000|2022-03-30 07:35:10|48186.2|48166.2|48177.5|48157.5|48186.2|48166.2|48177.5|48157.5|4
1648625720000|2022-03-30 07:35:20|48176.2|48156.2|48168.7|48148.7|48176.2|48156.2|48168.7|48148.7|3
1648625730000|2022-03-30 07:35:30|48171.2|48151.2|48171.2|48151.2|48171.2|48151.2|48171.2|48151.2|1
1648625740000|2022-03-30 07:35:40|48173.7|48153.7|48174.8|48154.8|48181.2|48161.2|48173.7|48153.7|7
1648625750000|2022-03-30 07:35:50|48176.2|48156.2|48176.2|48156.2|48179.8|48159.8|48176.2|48156.2|0
1648625760000|2022-03-30 07:36:00|48176|48156|48186.2|48166.2|48186.2|48166.2|48176|48156|0
1648625770000|2022-03-30 07:36:10|||||||||1
1648625780000|2022-03-30 07:36:20|48183.7|48163.7|48171.2|48151.2|48186.2|48166.2|48171.2|48151.2|9
1648625790000|2022-03-30 07:36:30|48170|48150|48173.7|48153.7|48174.8|48154.8|48170|48150|0
1648625800000|2022-03-30 07:36:40|48174.8|48154.8|48167.3|48147.3|48174.8|48154.8|48167.3|48147.3|5
1648625810000|2022-03-30 07:36:50|48158.7|48138.7|48158.7|48138.7|48158.7|48138.7|48158.7|48138.7|4
1648625820000|2022-03-30 07:37:00|48156.2|48136.2|48156.2|48136.2|48156.2|48136.2|48153.7|48133.7|2
1648625830000|2022-03-30 07:37:10|48153.7|48133.7|48153.7|48133.7|48153.7|48133.7|48153.7|48133.7|3
1648625840000|2022-03-30 07:37:20|48151.4|48131.4|48151.2|48131.2|48151.4|48131.4|48150|48130|0
1648625850000|2022-03-30 07:37:30|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|3
1648625860000|2022-03-30 07:37:40|48114.8|48094.8|48111.2|48091.2|48116.2|48096.2|48108.7|48088.7|16
1648625870000|2022-03-30 07:37:50|48112.3|48092.3|48111.2|48091.2|48118.7|48098.7|48096.2|48076.2|17
1648625880000|2022-03-30 07:38:00|48113.4|48093.4|48114.8|48094.8|48118.7|48098.7|48113.4|48093.4|5
1648625890000|2022-03-30 07:38:10|48117.3|48097.3|48119.8|48099.8|48119.8|48099.8|48117.3|48097.3|0
1648625900000|2022-03-30 07:38:20|48121.2|48101.2|48132.5|48112.5|48132.5|48112.5|48121.2|48101.2|3
1648625910000|2022-03-30 07:38:30|48138.7|48118.7|48141.2|48121.2|48141.2|48121.2|48136.2|48116.2|6
1648625920000|2022-03-30 07:38:40|48138.7|48118.7|48141.2|48121.2|48146.2|48126.2|48138.7|48118.7|5
1648625930000|2022-03-30 07:38:50|48131.2|48111.2|48133.7|48113.7|48133.7|48113.7|48131.2|48111.2|2
1648625950000|2022-03-30 07:39:10|48138.7|48118.7|48138.7|48118.7|48138.7|48118.7|48138.7|48118.7|1
1648625960000|2022-03-30 07:39:20|48136.2|48116.2|48136.2|48116.2|48137.3|48117.3|48133.7|48113.7|5
1648625970000|2022-03-30 07:39:30|48138.7|48118.7|48140|48120|48140|48120|48136.2|48116.2|0
1648625980000|2022-03-30 07:39:40|48138.7|48118.7|48136.2|48116.2|48138.7|48118.7|48136.2|48116.2|0
1648625990000|2022-03-30 07:39:50|||||||||3
1648626000000|2022-03-30 07:40:00|48138.7|48118.7|48128.4|48108.4|48141.2|48121.2|48128.4|48108.4|4
1648626010000|2022-03-30 07:40:10|48127.3|48107.3|48130|48110|48131.2|48111.2|48127.3|48107.3|1
1648626020000|2022-03-30 07:40:20|48131.2|48111.2|48129.8|48109.8|48133.4|48113.4|48129.8|48109.8|2
1648626030000|2022-03-30 07:40:30|48131.2|48111.2|48133.7|48113.7|48133.7|48113.7|48131.2|48111.2|0
1648626040000|2022-03-30 07:40:40|48132.3|48112.3|48128.7|48108.7|48132.3|48112.3|48128.7|48108.7|1
1648626050000|2022-03-30 07:40:50|48130.9|48110.9|48131.2|48111.2|48131.2|48111.2|48130.9|48110.9|1
1648626060000|2022-03-30 07:41:00|48128.7|48108.7|48107.3|48087.3|48128.7|48108.7|48107.3|48087.3|4
1648626070000|2022-03-30 07:41:10|48106.2|48086.2|48104.8|48084.8|48107.3|48087.3|48104.8|48084.8|6
1648626080000|2022-03-30 07:41:20|48107.3|48087.3|48107.3|48087.3|48107.3|48087.3|48107.3|48087.3|0
1648626100000|2022-03-30 07:41:40|48108.7|48088.7|48113.4|48093.4|48113.4|48093.4|48108.7|48088.7|3
1648626110000|2022-03-30 07:41:50|48112.3|48092.3|48112.3|48092.3|48115.9|48095.9|48112.3|48092.3|0
1648626120000|2022-03-30 07:42:00|48111.2|48091.2|48112.3|48092.3|48112.3|48092.3|48111.2|48091.2|1
1648626130000|2022-03-30 07:42:10|48113.4|48093.4|48115.9|48095.9|48115.9|48095.9|48113.4|48093.4|0
1648626140000|2022-03-30 07:42:20|48117.1|48097.1|48146.2|48126.2|48151.2|48131.2|48117.1|48097.1|6
1648626150000|2022-03-30 07:42:30|48144.8|48124.8|48139.8|48119.8|48144.8|48124.8|48139.8|48119.8|1
1648626160000|2022-03-30 07:42:40|48138.4|48118.4|48138.7|48118.7|48141.2|48121.2|48138.4|48118.4|1
1648626170000|2022-03-30 07:42:50|48141.2|48121.2|48139.8|48119.8|48141.2|48121.2|48138.7|48118.7|0
1648626180000|2022-03-30 07:43:00|48141.2|48121.2|48130|48110|48141.2|48121.2|48130|48110|1
1648626190000|2022-03-30 07:43:10|48128.9|48108.9|48126.2|48106.2|48130|48110|48126.2|48106.2|0
1648626200000|2022-03-30 07:43:20|48125|48105|48126.2|48106.2|48126.2|48106.2|48123.7|48103.7|1
1648626210000|2022-03-30 07:43:30|48125|48105|48126.2|48106.2|48126.2|48106.2|48125|48105|3
1648626220000|2022-03-30 07:43:40|48128.7|48108.7|48129.8|48109.8|48129.8|48109.8|48128.7|48108.7|1
1648626230000|2022-03-30 07:43:50|48130.9|48110.9|48131.2|48111.2|48131.2|48111.2|48129.8|48109.8|1
1648626240000|2022-03-30 07:44:00|48133.7|48113.7|48133.7|48113.7|48133.7|48113.7|48133.7|48113.7|0
1648626250000|2022-03-30 07:44:10|48135|48115|48133.7|48113.7|48135|48115|48133.7|48113.7|0
1648626270000|2022-03-30 07:44:30|48136.2|48116.2|48136.2|48116.2|48136.2|48116.2|48136.2|48116.2|1
1648626280000|2022-03-30 07:44:40|48134.8|48114.8|48136.2|48116.2|48136.2|48116.2|48133.7|48113.7|0
1648626290000|2022-03-30 07:44:50|48134.8|48114.8|48133.7|48113.7|48134.8|48114.8|48133.7|48113.7|0
1648626300000|2022-03-30 07:45:00|48134.8|48114.8|48136.2|48116.2|48138.7|48118.7|48134.8|48114.8|2
1648626310000|2022-03-30 07:45:10|48137.3|48117.3|48158.7|48138.7|48158.7|48138.7|48137.3|48117.3|3
1648626320000|2022-03-30 07:45:20|48160|48140|48161.4|48141.4|48171.2|48151.2|48160|48140|7
1648626330000|2022-03-30 07:45:30|48156.2|48136.2|48156.2|48136.2|48156.2|48136.2|48156.2|48136.2|0
1648626340000|2022-03-30 07:45:40|48157.3|48137.3|48154.8|48134.8|48157.3|48137.3|48153.4|48133.4|0
1648626350000|2022-03-30 07:45:50|48155.9|48135.9|48157.3|48137.3|48157.3|48137.3|48155.9|48135.9|13
1648626360000|2022-03-30 07:46:00|48156.2|48136.2|48151.2|48131.2|48157.3|48137.3|48151.2|48131.2|15
1648626370000|2022-03-30 07:46:10|48149.8|48129.8|48149.8|48129.8|48149.8|48129.8|48149.8|48129.8|0
1648626380000|2022-03-30 07:46:20|48148.7|48128.7|48144.8|48124.8|48148.7|48128.7|48144.8|48124.8|6
1648626390000|2022-03-30 07:46:30|48143.7|48123.7|48133.7|48113.7|48143.7|48123.7|48131.2|48111.2|3
1648626400000|2022-03-30 07:46:40|48132.5|48112.5|48122.3|48102.3|48132.5|48112.5|48121.2|48101.2|2
1648626410000|2022-03-30 07:46:50|48123.7|48103.7|48126.2|48106.2|48126.2|48106.2|48123.7|48103.7|0
1648626420000|2022-03-30 07:47:00|48127.3|48107.3|48131.2|48111.2|48131.2|48111.2|48126.2|48106.2|2
1648626430000|2022-03-30 07:47:10|48139.6|48119.6|48148.7|48128.7|48148.7|48128.7|48139.6|48119.6|1
1648626440000|2022-03-30 07:47:20|48144.8|48124.8|48144.8|48124.8|48144.8|48124.8|48144.8|48124.8|1
1648626450000|2022-03-30 07:47:30|48146.2|48126.2|48148.7|48128.7|48148.7|48128.7|48141.2|48121.2|1
1648626460000|2022-03-30 07:47:40|48160.9|48140.9|48153.7|48133.7|48160.9|48140.9|48151.2|48131.2|15
1648626480000|2022-03-30 07:48:00|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|5
1648626490000|2022-03-30 07:48:10|48156.2|48136.2|48155|48135|48156.2|48136.2|48155|48135|2
1648626500000|2022-03-30 07:48:20|48153.9|48133.9|48142.5|48122.5|48153.9|48133.9|48142.5|48122.5|4
1648626520000|2022-03-30 07:48:40|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|0
1648626530000|2022-03-30 07:48:50|48137.5|48117.5|48137.5|48117.5|48137.5|48117.5|48137.5|48117.5|3
1648626540000|2022-03-30 07:49:00|48136.4|48116.4|48136.4|48116.4|48136.4|48116.4|48136.4|48116.4|0
1648626550000|2022-03-30 07:49:10|48135.2|48115.2|48135.2|48115.2|48135.2|48115.2|48135.2|48115.2|0
1648626560000|2022-03-30 07:49:20|48132.5|48112.5|48130|48110|48132.5|48112.5|48130|48110|2
1648626580000|2022-03-30 07:49:40|48128.7|48108.7|48126.2|48106.2|48128.7|48108.7|48126.2|48106.2|0
1648626620000|2022-03-30 07:50:20|48123.7|48103.7|48123.7|48103.7|48123.7|48103.7|48121.2|48101.2|3
1648626630000|2022-03-30 07:50:30|48125|48105|48128.7|48108.7|48128.7|48108.7|48125|48105|0
1648626640000|2022-03-30 07:50:40|||||||||1
1648626650000|2022-03-30 07:50:50|48131.2|48111.2|48127.3|48107.3|48131.2|48111.2|48127.3|48107.3|1
1648626660000|2022-03-30 07:51:00|48126.2|48106.2|48118.7|48098.7|48126.2|48106.2|48118.7|48098.7|2
1648626670000|2022-03-30 07:51:10|48111.2|48091.2|48108.7|48088.7|48111.2|48091.2|48106.2|48086.2|7
1648626680000|2022-03-30 07:51:20|48110|48090|48122.5|48102.5|48122.5|48102.5|48110|48090|0
1648626690000|2022-03-30 07:51:30|48123.7|48103.7|48127.3|48107.3|48127.3|48107.3|48123.7|48103.7|1
1648626700000|2022-03-30 07:51:40|48129.8|48109.8|48133.7|48113.7|48133.7|48113.7|48129.8|48109.8|0
1648626710000|2022-03-30 07:51:50|48133.4|48113.4|48137.5|48117.5|48138.7|48118.7|48133.4|48113.4|4
1648626720000|2022-03-30 07:52:00|48135.2|48115.2|48118.7|48098.7|48135.2|48115.2|48118.7|48098.7|1
1648626750000|2022-03-30 07:52:30|48121.2|48101.2|48128.7|48108.7|48128.7|48108.7|48121.2|48101.2|0
1648626770000|2022-03-30 07:52:50|48129.8|48109.8|48129.8|48109.8|48129.8|48109.8|48120.9|48100.9|6
1648626780000|2022-03-30 07:53:00|48128.7|48108.7|48123.7|48103.7|48128.7|48108.7|48123.7|48103.7|5
1648626790000|2022-03-30 07:53:10|48122.3|48102.3|48113.7|48093.7|48122.3|48102.3|48113.7|48093.7|1
1648626810000|2022-03-30 07:53:30|48116.2|48096.2|48119.8|48099.8|48119.8|48099.8|48113.7|48093.7|2
1648626820000|2022-03-30 07:53:40|48121.2|48101.2|48122.3|48102.3|48122.3|48102.3|48119.8|48099.8|3
1648626830000|2022-03-30 07:53:50|48124.8|48104.8|48132.5|48112.5|48133.4|48113.4|48124.8|48104.8|8
1648626840000|2022-03-30 07:54:00|48131.2|48111.2|48134.8|48114.8|48134.8|48114.8|48131.2|48111.2|0
1648626850000|2022-03-30 07:54:10|48137.3|48117.3|48145|48125|48145|48125|48137.3|48117.3|0
1648626860000|2022-03-30 07:54:20|48143.7|48123.7|48148.4|48128.4|48148.4|48128.4|48143.7|48123.7|0
1648626870000|2022-03-30 07:54:30|48147.3|48127.3|48146.2|48126.2|48148.4|48128.4|48144.8|48124.8|7
1648626880000|2022-03-30 07:54:40|48147.3|48127.3|48148.7|48128.7|48148.7|48128.7|48147.3|48127.3|7
1648626900000|2022-03-30 07:55:00|48151.2|48131.2|48162.3|48142.3|48162.3|48142.3|48151.2|48131.2|5
1648626910000|2022-03-30 07:55:10|48163.7|48143.7|48176.2|48156.2|48176.2|48156.2|48163.7|48143.7|2
1648626920000|2022-03-30 07:55:20|48177.3|48157.3|48168.7|48148.7|48178.7|48158.7|48166.2|48146.2|8
1648626930000|2022-03-30 07:55:30|48157.5|48137.5|48153.7|48133.7|48157.5|48137.5|48151.2|48131.2|3
1648626940000|2022-03-30 07:55:40|48152.5|48132.5|48148.7|48128.7|48153.7|48133.7|48147.3|48127.3|2
1648626950000|2022-03-30 07:55:50|48149.8|48129.8|48146.2|48126.2|48149.8|48129.8|48146.2|48126.2|2
1648626960000|2022-03-30 07:56:00|48148.7|48128.7|48141.2|48121.2|48151.2|48131.2|48141.2|48121.2|2
1648626970000|2022-03-30 07:56:10|48143.7|48123.7|48120.9|48100.9|48143.7|48123.7|48120.9|48100.9|8
1648626980000|2022-03-30 07:56:20|48116.2|48096.2|48108.7|48088.7|48118.7|48098.7|48108.7|48088.7|2
1648626990000|2022-03-30 07:56:30|48109.8|48089.8|48118.7|48098.7|48118.7|48098.7|48109.8|48089.8|1
1648627000000|2022-03-30 07:56:40|48116.2|48096.2|48112.3|48092.3|48116.2|48096.2|48112.3|48092.3|4
1648627010000|2022-03-30 07:56:50|48107.5|48087.5|48106.2|48086.2|48107.5|48087.5|48106.2|48086.2|3
1648627020000|2022-03-30 07:57:00|48101.2|48081.2|48089.8|48069.8|48101.2|48081.2|48088.7|48068.7|6
1648627030000|2022-03-30 07:57:10|48088.7|48068.7|48088.7|48068.7|48093.7|48073.7|48088.7|48068.7|2
1648627040000|2022-03-30 07:57:20|48087.5|48067.5|48091.2|48071.2|48091.2|48071.2|48084.8|48064.8|4
1648627050000|2022-03-30 07:57:30|48088.7|48068.7|48086.2|48066.2|48088.7|48068.7|48084.8|48064.8|1
1648627070000|2022-03-30 07:57:50|48083.7|48063.7|48068.7|48048.7|48083.7|48063.7|48068.7|48048.7|8
1648627080000|2022-03-30 07:58:00|48067.3|48047.3|48056.2|48036.2|48067.3|48047.3|48048.7|48028.7|13
1648627090000|2022-03-30 07:58:10|48054.8|48034.8|48061.2|48041.2|48061.2|48041.2|48054.8|48034.8|0
1648627100000|2022-03-30 07:58:20|48062.3|48042.3|48063.7|48043.7|48066.2|48046.2|48062.3|48042.3|1
1648627110000|2022-03-30 07:58:30|48061.2|48041.2|48058.4|48038.4|48061.2|48041.2|48058.4|48038.4|0
1648627120000|2022-03-30 07:58:40|48057.3|48037.3|48040|48020|48057.3|48037.3|48036.2|48016.2|3
1648627130000|2022-03-30 07:58:50|48041.2|48021.2|48043.7|48023.7|48048.7|48028.7|48041.2|48021.2|4
1648627140000|2022-03-30 07:59:00|48044.8|48024.8|48047.5|48027.5|48051.2|48031.2|48044.8|48024.8|9
1648627150000|2022-03-30 07:59:10|48048.7|48028.7|48051.2|48031.2|48051.2|48031.2|48046.2|48026.2|0
1648627160000|2022-03-30 07:59:20|||||||||1
1648627170000|2022-03-30 07:59:30|48048.7|48028.7|48056.2|48036.2|48058.7|48038.7|48048.7|48028.7|2
1648627180000|2022-03-30 07:59:40|48055|48035|48051.2|48031.2|48056.2|48036.2|48051.2|48031.2|0
1648627190000|2022-03-30 07:59:50|48048.7|48028.7|48041.2|48021.2|48048.7|48028.7|48041.2|48021.2|3
1648627200000|2022-03-30 08:00:00|48043.7|48023.7|48044.8|48024.8|48046.2|48026.2|48040|48020|10
1648627210000|2022-03-30 08:00:10|48045.9|48025.9|47978.4|47958.4|48045.9|48025.9|47974.8|47954.8|56
1648627220000|2022-03-30 08:00:20|47981.9|47961.9|47992.3|47972.3|48002.3|47982.3|47981.9|47961.9|7
1648627230000|2022-03-30 08:00:30|47993.7|47973.7|47993.7|47973.7|47993.7|47973.7|47988.7|47968.7|7
1648627240000|2022-03-30 08:00:40|47994.8|47974.8|47997.3|47977.3|48002.3|47982.3|47988.9|47968.9|20
1648627250000|2022-03-30 08:00:50|47999.8|47979.8|47997.3|47977.3|47999.8|47979.8|47997.3|47977.3|3
1648627260000|2022-03-30 08:01:00|47968.7|47948.7|47960.9|47940.9|47968.7|47948.7|47948.7|47928.7|27
1648627270000|2022-03-30 08:01:10|47964.8|47944.8|47967.3|47947.3|47968.7|47948.7|47961.2|47941.2|16
1648627280000|2022-03-30 08:01:20|47969.8|47949.8|47970.9|47950.9|47972.3|47952.3|47968.4|47948.4|1
1648627290000|2022-03-30 08:01:30|47972.3|47952.3|47972.3|47952.3|47972.3|47952.3|47968.7|47948.7|5
1648627300000|2022-03-30 08:01:40|47971.2|47951.2|47938.7|47918.7|47971.2|47951.2|47938.7|47918.7|15
1648627310000|2022-03-30 08:01:50|47937.3|47917.3|47930|47910|47938.7|47918.7|47930|47910|12
1648627320000|2022-03-30 08:02:00|47931.2|47911.2|47936.2|47916.2|47936.2|47916.2|47930|47910|7
1648627330000|2022-03-30 08:02:10|47938.7|47918.7|47938.7|47918.7|47942.5|47922.5|47938.7|47918.7|4
1648627340000|2022-03-30 08:02:20|47937.5|47917.5|47943.7|47923.7|47946.2|47926.2|47936.2|47916.2|9
1648627350000|2022-03-30 08:02:30|47941.2|47921.2|47946.2|47926.2|47946.2|47926.2|47939.8|47919.8|3
1648627360000|2022-03-30 08:02:40|47943.7|47923.7|47930|47910|47943.7|47923.7|47930|47910|3
1648627370000|2022-03-30 08:02:50|47923.7|47903.7|47912.3|47892.3|47923.7|47903.7|47912.3|47892.3|12
1648627380000|2022-03-30 08:03:00|47911.2|47891.2|47892.3|47872.3|47917.1|47897.1|47891.2|47871.2|32
1648627390000|2022-03-30 08:03:10|47895.9|47875.9|47882.3|47862.3|47897.3|47877.3|47880.9|47860.9|19
1648627400000|2022-03-30 08:03:20|47880.9|47860.9|47868.9|47848.9|47880.9|47860.9|47868.9|47848.9|14
1648627410000|2022-03-30 08:03:30|47862.3|47842.3|47852.3|47832.3|47864.8|47844.8|47834.8|47814.8|25
1648627420000|2022-03-30 08:03:40|47854.8|47834.8|47846.2|47826.2|47860.9|47840.9|47828.7|47808.7|17
1648627430000|2022-03-30 08:03:50|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|47843.7|47823.7|4
1648627440000|2022-03-30 08:04:00|47844.8|47824.8|47848.7|47828.7|47859.8|47839.8|47844.8|47824.8|9
1648627450000|2022-03-30 08:04:10|47847.3|47827.3|47843.7|47823.7|47847.3|47827.3|47842.5|47822.5|19
1648627460000|2022-03-30 08:04:20|47841.2|47821.2|47836.2|47816.2|47845|47825|47836.2|47816.2|5
1648627470000|2022-03-30 08:04:30|47837.3|47817.3|47845.9|47825.9|47847.1|47827.1|47832.5|47812.5|9
1648627480000|2022-03-30 08:04:40|47847.1|47827.1|47847.1|47827.1|47848.2|47828.2|47844.6|47824.6|6
1648627490000|2022-03-30 08:04:50|47848.2|47828.2|47857.3|47837.3|47862.3|47842.3|47847.1|47827.1|11
1648627500000|2022-03-30 08:05:00|47855.9|47835.9|47844.8|47824.8|47857.3|47837.3|47833.7|47813.7|18
1648627510000|2022-03-30 08:05:10|47843.7|47823.7|47849.8|47829.8|47849.8|47829.8|47842.3|47822.3|10
1648627520000|2022-03-30 08:05:20|47848.4|47828.4|47843.4|47823.4|47848.4|47828.4|47843.4|47823.4|3
1648627530000|2022-03-30 08:05:30|47842.1|47822.1|47832.3|47812.3|47842.1|47822.1|47832.1|47812.1|19
1648627540000|2022-03-30 08:05:40|47823.7|47803.7|47776.2|47756.2|47823.7|47803.7|47776.2|47756.2|28
1648627550000|2022-03-30 08:05:50|47775|47755|47768.7|47748.7|47776.2|47756.2|47758.7|47738.7|19
1648627560000|2022-03-30 08:06:00|47766.2|47746.2|47731.2|47711.2|47768.7|47748.7|47731.2|47711.2|33
1648627570000|2022-03-30 08:06:10|47730|47710|47723.7|47703.7|47733.7|47713.7|47711.4|47691.4|36
1648627580000|2022-03-30 08:06:20|47720|47700|47673.7|47653.7|47720|47700|47666.2|47646.2|37
1648627590000|2022-03-30 08:06:30|47671.2|47651.2|47667.3|47647.3|47671.2|47651.2|47663.7|47643.7|39
1648627600000|2022-03-30 08:06:40|47666.2|47646.2|47660.9|47640.9|47666.2|47646.2|47658.7|47638.7|29
1648627610000|2022-03-30 08:06:50|47663.7|47643.7|47667.5|47647.5|47670|47650|47658.7|47638.7|23
1648627620000|2022-03-30 08:07:00|47666.4|47646.4|47665|47645|47671.2|47651.2|47656.2|47636.2|32
1648627630000|2022-03-30 08:07:10|47666.2|47646.2|47666.2|47646.2|47666.4|47646.4|47658.7|47638.7|16
1648627640000|2022-03-30 08:07:20|47667.3|47647.3|47666.2|47646.2|47673.7|47653.7|47663.7|47643.7|19
1648627650000|2022-03-30 08:07:30|47667.3|47647.3|47666.2|47646.2|47668.7|47648.7|47663.7|47643.7|24
1648627660000|2022-03-30 08:07:40|47668.7|47648.7|47667.5|47647.5|47671.4|47651.4|47666.2|47646.2|27
1648627670000|2022-03-30 08:07:50|47665|47645|47666.2|47646.2|47668.7|47648.7|47665|47645|6
1648627680000|2022-03-30 08:08:00|47665|47645|47663.9|47643.9|47668.7|47648.7|47662.7|47642.7|21
1648627690000|2022-03-30 08:08:10|47665|47645|47662.3|47642.3|47668.7|47648.7|47662.3|47642.3|16
1648627700000|2022-03-30 08:08:20|47663.7|47643.7|47663.7|47643.7|47663.7|47643.7|47663.7|47643.7|7
1648627710000|2022-03-30 08:08:30|47666.2|47646.2|47660|47640|47666.2|47646.2|47660|47640|12
1648627720000|2022-03-30 08:08:40|47658.9|47638.9|47624.8|47604.8|47658.9|47638.9|47624.8|47604.8|8
1648627730000|2022-03-30 08:08:50|47623.7|47603.7|47605|47585|47623.7|47603.7|47605|47585|54
1648627740000|2022-03-30 08:09:00|47603.7|47583.7|47603.7|47583.7|47606.2|47586.2|47595|47575|22
1648627750000|2022-03-30 08:09:10|47601.2|47581.2|47600|47580|47613.7|47593.7|47586.2|47566.2|16
1648627760000|2022-03-30 08:09:20|47598.7|47578.7|47603.7|47583.7|47611.2|47591.2|47598.7|47578.7|6
1648627770000|2022-03-30 08:09:30|47608.7|47588.7|47602.5|47582.5|47608.7|47588.7|47602.5|47582.5|19
1648627780000|2022-03-30 08:09:40|47600|47580|47598.7|47578.7|47600|47580|47598.7|47578.7|6
1648627790000|2022-03-30 08:09:50|47601.2|47581.2|47603.7|47583.7|47603.7|47583.7|47598.7|47578.7|5
1648627800000|2022-03-30 08:10:00|47602.5|47582.5|47607.5|47587.5|47607.5|47587.5|47600|47580|17
1648627810000|2022-03-30 08:10:10|47609.8|47589.8|47603.7|47583.7|47609.8|47589.8|47603.7|47583.7|14
1648627820000|2022-03-30 08:10:20|47601.2|47581.2|47598.7|47578.7|47603.7|47583.7|47598.7|47578.7|13
1648627830000|2022-03-30 08:10:30|47596.2|47576.2|47593.7|47573.7|47598.7|47578.7|47593.7|47573.7|3
1648627840000|2022-03-30 08:10:40|47594.8|47574.8|47588.9|47568.9|47596.2|47576.2|47586.2|47566.2|24
1648627850000|2022-03-30 08:10:50|47590|47570|47571.4|47551.4|47590|47570|47571.4|47551.4|17
1648627860000|2022-03-30 08:11:00|47570|47550|47573.9|47553.9|47577.7|47557.7|47561.6|47541.6|36
1648627870000|2022-03-30 08:11:10|47576.4|47556.4|47518.9|47498.9|47576.4|47556.4|47517.7|47497.7|33
1648627880000|2022-03-30 08:11:20|47526.4|47506.4|47533.9|47513.9|47537.5|47517.5|47526.4|47506.4|37
1648627890000|2022-03-30 08:11:30|47532.7|47512.7|47548.9|47528.9|47548.9|47528.9|47528.9|47508.9|16
1648627900000|2022-03-30 08:11:40|47550.2|47530.2|47557.5|47537.5|47558.7|47538.7|47550.2|47530.2|11
1648627910000|2022-03-30 08:11:50|47556.4|47536.4|47568.9|47548.9|47570.2|47550.2|47552.5|47532.5|12
1648627920000|2022-03-30 08:12:00|47567.7|47547.7|47538.9|47518.9|47567.7|47547.7|47538.9|47518.9|7
1648627930000|2022-03-30 08:12:10|47537.7|47517.7|47545|47525|47550|47530|47525|47505|20
1648627940000|2022-03-30 08:12:20|47545.2|47525.2|47543.9|47523.9|47545.2|47525.2|47540.2|47520.2|4
1648627950000|2022-03-30 08:12:30|||||||||7
1648627960000|2022-03-30 08:12:40|47542.5|47522.5|47573.9|47553.9|47575.2|47555.2|47541.2|47521.2|12
1648627970000|2022-03-30 08:12:50|47576.4|47556.4|47576.4|47556.4|47576.4|47556.4|47576.4|47556.4|2
1648627980000|2022-03-30 08:13:00|47577.5|47557.5|47601.4|47581.4|47601.4|47581.4|47577.5|47557.5|57
1648627990000|2022-03-30 08:13:10|47602.7|47582.7|47612.9|47592.9|47623.9|47603.9|47602.7|47582.7|9
1648628000000|2022-03-30 08:13:20|47611.6|47591.6|47631.4|47611.4|47631.4|47611.4|47606.4|47586.4|31
1648628010000|2022-03-30 08:13:30|47632.7|47612.7|47638.9|47618.9|47638.9|47618.9|47630.2|47610.2|3
1648628020000|2022-03-30 08:13:40|47637.7|47617.7|47655.2|47635.2|47655.2|47635.2|47635.2|47615.2|9
1648628030000|2022-03-30 08:13:50|47657.7|47637.7|47656.6|47636.6|47660.2|47640.2|47656.6|47636.6|4
1648628040000|2022-03-30 08:14:00|47657.7|47637.7|47680.2|47660.2|47682.7|47662.7|47657.7|47637.7|32
1648628050000|2022-03-30 08:14:10|47682.7|47662.7|47685.2|47665.2|47692.7|47672.7|47677.7|47657.7|11
1648628060000|2022-03-30 08:14:20|47687.7|47667.7|47690.2|47670.2|47690.2|47670.2|47680.2|47660.2|11
1648628070000|2022-03-30 08:14:30|47695.2|47675.2|47690.2|47670.2|47697.7|47677.7|47690.2|47670.2|13
1648628080000|2022-03-30 08:14:40|47681.6|47661.6|47656.6|47636.6|47681.6|47661.6|47656.6|47636.6|6
1648628090000|2022-03-30 08:14:50|47650.2|47630.2|47658.9|47638.9|47658.9|47638.9|47650.2|47630.2|13
1648628100000|2022-03-30 08:15:00|47657.7|47637.7|47669.1|47649.1|47670.2|47650.2|47657.7|47637.7|10
1648628110000|2022-03-30 08:15:10|47670.2|47650.2|47670.2|47650.2|47672.7|47652.7|47670.2|47650.2|1
1648628120000|2022-03-30 08:15:20|47671.4|47651.4|47682.7|47662.7|47682.7|47662.7|47671.4|47651.4|2
1648628130000|2022-03-30 08:15:30|47678.9|47658.9|47671.4|47651.4|47678.9|47658.9|47671.4|47651.4|14
1648628140000|2022-03-30 08:15:40|47667.7|47647.7|47656.6|47636.6|47667.7|47647.7|47655.4|47635.4|9
1648628150000|2022-03-30 08:15:50|47669.1|47649.1|47669.1|47649.1|47669.1|47649.1|47669.1|47649.1|3
1648628160000|2022-03-30 08:16:00|47670.2|47650.2|47665.4|47645.4|47670.2|47650.2|47665.4|47645.4|5
1648628170000|2022-03-30 08:16:10|47664.1|47644.1|47674.1|47654.1|47674.1|47654.1|47664.1|47644.1|5
1648628180000|2022-03-30 08:16:20|47676.6|47656.6|47675.2|47655.2|47676.6|47656.6|47675.2|47655.2|1
1648628190000|2022-03-30 08:16:30|47674.1|47654.1|47680.2|47660.2|47686.6|47666.6|47674.1|47654.1|6
1648628200000|2022-03-30 08:16:40|47679.1|47659.1|47676.6|47656.6|47679.1|47659.1|47676.6|47656.6|1
1648628210000|2022-03-30 08:16:50|47681.6|47661.6|47684.1|47664.1|47684.1|47664.1|47681.6|47661.6|5
1648628220000|2022-03-30 08:17:00|47686.6|47666.6|47689.1|47669.1|47691.6|47671.6|47684.1|47664.1|4
1648628230000|2022-03-30 08:17:10|47691.6|47671.6|47690.2|47670.2|47691.6|47671.6|47686.6|47666.6|7
1648628240000|2022-03-30 08:17:20|47689.1|47669.1|47689.1|47669.1|47689.1|47669.1|47689.1|47669.1|5
1648628250000|2022-03-30 08:17:30|47694.1|47674.1|47690.2|47670.2|47694.1|47674.1|47690.2|47670.2|8
1648628260000|2022-03-30 08:17:40|47692.7|47672.7|47691.6|47671.6|47694.1|47674.1|47691.6|47671.6|3
1648628270000|2022-03-30 08:17:50|47692.7|47672.7|47680.2|47660.2|47692.7|47672.7|47680.2|47660.2|6
1648628280000|2022-03-30 08:18:00|47675.2|47655.2|47674.1|47654.1|47675.2|47655.2|47670.4|47650.4|4
1648628290000|2022-03-30 08:18:10|47676.6|47656.6|47683.9|47663.9|47685.2|47665.2|47674.1|47654.1|8
1648628300000|2022-03-30 08:18:20|47687.9|47667.9|47692.7|47672.7|47692.7|47672.7|47687.9|47667.9|1
1648628310000|2022-03-30 08:18:30|47694.1|47674.1|47704.1|47684.1|47705.2|47685.2|47694.1|47674.1|8
1648628320000|2022-03-30 08:18:40|47705.4|47685.4|47692.9|47672.9|47705.4|47685.4|47692.9|47672.9|4
1648628330000|2022-03-30 08:18:50|47690.4|47670.4|47682.9|47662.9|47690.4|47670.4|47682.9|47662.9|3
1648628340000|2022-03-30 08:19:00|47681.6|47661.6|47679.1|47659.1|47681.6|47661.6|47679.1|47659.1|0
1648628350000|2022-03-30 08:19:10|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|0
1648628360000|2022-03-30 08:19:20|47675.4|47655.4|47669.1|47649.1|47675.4|47655.4|47669.1|47649.1|3
1648628370000|2022-03-30 08:19:30|47665.4|47645.4|47665.4|47645.4|47665.4|47645.4|47665.4|47645.4|4
1648628380000|2022-03-30 08:19:40|||||||||2
1648628400000|2022-03-30 08:20:00|47664.1|47644.1|47661.6|47641.6|47664.1|47644.1|47661.6|47641.6|1
1648628410000|2022-03-30 08:20:10|47656.6|47636.6|47649.1|47629.1|47656.6|47636.6|47647.9|47627.9|17
1648628420000|2022-03-30 08:20:20|47652.7|47632.7|47654.1|47634.1|47654.1|47634.1|47652.7|47632.7|1
1648628430000|2022-03-30 08:20:30|||||||||10
1648628440000|2022-03-30 08:20:40|47661.6|47641.6|47676.6|47656.6|47680.2|47660.2|47661.6|47641.6|3
1648628450000|2022-03-30 08:20:50|47674.1|47654.1|47675.2|47655.2|47675.2|47655.2|47672.7|47652.7|4
1648628460000|2022-03-30 08:21:00|47676.6|47656.6|47679.3|47659.3|47679.3|47659.3|47676.6|47656.6|0
1648628470000|2022-03-30 08:21:10|47677.9|47657.9|47680.4|47660.4|47680.4|47660.4|47677.9|47657.9|0
1648628480000|2022-03-30 08:21:20|47679.1|47659.1|47686.6|47666.6|47686.6|47666.6|47679.1|47659.1|0
1648628490000|2022-03-30 08:21:30|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|1
1648628500000|2022-03-30 08:21:40|47683.9|47663.9|47680.2|47660.2|47683.9|47663.9|47680.2|47660.2|1
1648628510000|2022-03-30 08:21:50|47677.9|47657.9|47674.1|47654.1|47677.9|47657.9|47674.1|47654.1|6
1648628520000|2022-03-30 08:22:00|47679.1|47659.1|47692.7|47672.7|47692.7|47672.7|47679.1|47659.1|7
1648628530000|2022-03-30 08:22:10|47694.1|47674.1|47696.6|47676.6|47696.6|47676.6|47686.6|47666.6|4
1648628540000|2022-03-30 08:22:20|47697.7|47677.7|47704.1|47684.1|47704.1|47684.1|47697.7|47677.7|0
1648628550000|2022-03-30 08:22:30|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|47700.4|47680.4|22
1648628560000|2022-03-30 08:22:40|47699.3|47679.3|47691.6|47671.6|47699.3|47679.3|47691.6|47671.6|0
1648628570000|2022-03-30 08:22:50|47692.7|47672.7|47694.1|47674.1|47694.1|47674.1|47691.6|47671.6|2
1648628580000|2022-03-30 08:23:00|47692.9|47672.9|47689.1|47669.1|47692.9|47672.9|47689.1|47669.1|0
1648628590000|2022-03-30 08:23:10|47694.1|47674.1|47695.4|47675.4|47695.4|47675.4|47694.1|47674.1|2
1648628600000|2022-03-30 08:23:20|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|47707.7|47687.7|2
1648628610000|2022-03-30 08:23:30|47709.1|47689.1|47709.1|47689.1|47710.2|47690.2|47707.7|47687.7|7
1648628620000|2022-03-30 08:23:40|47710.2|47690.2|47712.7|47692.7|47712.7|47692.7|47710.2|47690.2|4
1648628630000|2022-03-30 08:23:50|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|1
1648628650000|2022-03-30 08:24:10|||||||||2
1648628660000|2022-03-30 08:24:20|47715.4|47695.4|47715.4|47695.4|47715.4|47695.4|47715.4|47695.4|0
1648628670000|2022-03-30 08:24:30|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47712.7|47692.7|5
1648628680000|2022-03-30 08:24:40|47715.2|47695.2|47721.6|47701.6|47724.1|47704.1|47715.2|47695.2|10
1648628690000|2022-03-30 08:24:50|47716.6|47696.6|47712.9|47692.9|47716.6|47696.6|47712.9|47692.9|8
1648628700000|2022-03-30 08:25:00|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|3
1648628710000|2022-03-30 08:25:10|47715.2|47695.2|47729.1|47709.1|47729.1|47709.1|47709.1|47689.1|6
1648628720000|2022-03-30 08:25:20|47730.2|47710.2|47732.7|47712.7|47732.7|47712.7|47730.2|47710.2|0
1648628730000|2022-03-30 08:25:30|47731.6|47711.6|47734.1|47714.1|47734.1|47714.1|47730.2|47710.2|1
1648628740000|2022-03-30 08:25:40|47732.7|47712.7|47727.7|47707.7|47732.7|47712.7|47725.2|47705.2|9
1648628750000|2022-03-30 08:25:50|47728.9|47708.9|47732.7|47712.7|47732.7|47712.7|47728.9|47708.9|2
1648628760000|2022-03-30 08:26:00|47729.1|47709.1|47725.2|47705.2|47729.1|47709.1|47724.1|47704.1|3
1648628770000|2022-03-30 08:26:10|47724.1|47704.1|47724.1|47704.1|47725.2|47705.2|47724.1|47704.1|0
1648628780000|2022-03-30 08:26:20|47726.6|47706.6|47727.7|47707.7|47727.7|47707.7|47726.6|47706.6|0
1648628790000|2022-03-30 08:26:30|47726.6|47706.6|47727.7|47707.7|47727.7|47707.7|47726.6|47706.6|1
1648628800000|2022-03-30 08:26:40|47729.1|47709.1|47727.7|47707.7|47729.1|47709.1|47727.7|47707.7|1
1648628810000|2022-03-30 08:26:50|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|0
1648628820000|2022-03-30 08:27:00|47727.9|47707.9|47727.9|47707.9|47727.9|47707.9|47727.9|47707.9|0
1648628830000|2022-03-30 08:27:10|47727.7|47707.7|47729.1|47709.1|47729.1|47709.1|47727.7|47707.7|0
1648628840000|2022-03-30 08:27:20|47727.7|47707.7|47731.6|47711.6|47731.6|47711.6|47727.7|47707.7|3
1648628850000|2022-03-30 08:27:30|47734.1|47714.1|47741.6|47721.6|47741.6|47721.6|47734.1|47714.1|4
1648628860000|2022-03-30 08:27:40|47740.2|47720.2|47746.6|47726.6|47746.6|47726.6|47740.2|47720.2|8
1648628870000|2022-03-30 08:27:50|47744.1|47724.1|47742.7|47722.7|47745.2|47725.2|47742.7|47722.7|5
1648628880000|2022-03-30 08:28:00|47744.1|47724.1|47755.2|47735.2|47756.6|47736.6|47742.7|47722.7|15
1648628890000|2022-03-30 08:28:10|47757.7|47737.7|47756.6|47736.6|47759.1|47739.1|47756.6|47736.6|7
1648628900000|2022-03-30 08:28:20|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|47751.6|47731.6|4
1648628910000|2022-03-30 08:28:30|47755.2|47735.2|47757.7|47737.7|47757.7|47737.7|47755.2|47735.2|4
1648628920000|2022-03-30 08:28:40|47758.9|47738.9|47772.9|47752.9|47772.9|47752.9|47758.9|47738.9|5
1648628930000|2022-03-30 08:28:50|47766.6|47746.6|47767.7|47747.7|47769.1|47749.1|47766.6|47746.6|4
1648628940000|2022-03-30 08:29:00|47766.6|47746.6|47770.2|47750.2|47770.2|47750.2|47766.6|47746.6|2
1648628950000|2022-03-30 08:29:10|47767.7|47747.7|47770.2|47750.2|47770.2|47750.2|47767.7|47747.7|1
1648628960000|2022-03-30 08:29:20|47771.6|47751.6|47770.2|47750.2|47771.6|47751.6|47770.2|47750.2|2
1648628970000|2022-03-30 08:29:30|47771.4|47751.4|47771.4|47751.4|47771.4|47751.4|47770.2|47750.2|5
1648628980000|2022-03-30 08:29:40|47770.2|47750.2|47770.2|47750.2|47770.2|47750.2|47770.2|47750.2|2
1648628990000|2022-03-30 08:29:50|47767.7|47747.7|47762.7|47742.7|47767.7|47747.7|47762.7|47742.7|7
1648629000000|2022-03-30 08:30:00|47764.1|47744.1|47769.1|47749.1|47769.1|47749.1|47764.1|47744.1|4
1648629010000|2022-03-30 08:30:10|47766.6|47746.6|47766.6|47746.6|47766.6|47746.6|47766.6|47746.6|1
1648629020000|2022-03-30 08:30:20|47771.6|47751.6|47769.1|47749.1|47771.6|47751.6|47769.1|47749.1|0
1648629030000|2022-03-30 08:30:30|47767.9|47747.9|47761.6|47741.6|47767.9|47747.9|47761.6|47741.6|2
1648629040000|2022-03-30 08:30:40|47760.4|47740.4|47756.6|47736.6|47760.4|47740.4|47756.6|47736.6|1
1648629050000|2022-03-30 08:30:50|47757.7|47737.7|47756.6|47736.6|47759.1|47739.1|47756.6|47736.6|0
1648629060000|2022-03-30 08:31:00|47759.1|47739.1|47775.4|47755.4|47775.4|47755.4|47759.1|47739.1|9
1648629070000|2022-03-30 08:31:10|47774.1|47754.1|47775.4|47755.4|47775.4|47755.4|47774.1|47754.1|1
1648629080000|2022-03-30 08:31:20|47774.1|47754.1|47759.1|47739.1|47774.1|47754.1|47759.1|47739.1|10
1648629090000|2022-03-30 08:31:30|47760.4|47740.4|47781.6|47761.6|47781.6|47761.6|47759.1|47739.1|5
1648629100000|2022-03-30 08:31:40|47785.2|47765.2|47805.2|47785.2|47806.6|47786.6|47785.2|47765.2|26
1648629110000|2022-03-30 08:31:50|47807.7|47787.7|47789.1|47769.1|47807.7|47787.7|47789.1|47769.1|8
1648629120000|2022-03-30 08:32:00|47790.2|47770.2|47789.1|47769.1|47790.2|47770.2|47787.7|47767.7|2
1648629130000|2022-03-30 08:32:10|47786.6|47766.6|47770.4|47750.4|47786.6|47766.6|47770.4|47750.4|3
1648629140000|2022-03-30 08:32:20|47769.1|47749.1|47767.9|47747.9|47771.6|47751.6|47766.6|47746.6|1
1648629150000|2022-03-30 08:32:30|47769.1|47749.1|47769.1|47749.1|47769.1|47749.1|47769.1|47749.1|0
1648629160000|2022-03-30 08:32:40|47766.6|47746.6|47769.1|47749.1|47769.1|47749.1|47766.6|47746.6|2
1648629170000|2022-03-30 08:32:50|47767.7|47747.7|47770.4|47750.4|47770.4|47750.4|47767.7|47747.7|0
1648629180000|2022-03-30 08:33:00|47776.6|47756.6|47777.7|47757.7|47777.7|47757.7|47776.6|47756.6|4
1648629190000|2022-03-30 08:33:10|47780.2|47760.2|47815.2|47795.2|47816.6|47796.6|47780.2|47760.2|10
1648629200000|2022-03-30 08:33:20|47814.1|47794.1|47809.1|47789.1|47814.1|47794.1|47809.1|47789.1|7
1648629210000|2022-03-30 08:33:30|47806.6|47786.6|47793.9|47773.9|47806.6|47786.6|47793.9|47773.9|9
1648629220000|2022-03-30 08:33:40|47795.2|47775.2|47810.4|47790.4|47810.4|47790.4|47795.2|47775.2|5
1648629230000|2022-03-30 08:33:50|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|47812.9|47792.9|0
1648629240000|2022-03-30 08:34:00|47814.1|47794.1|47814.1|47794.1|47814.1|47794.1|47810.2|47790.2|2
1648629250000|2022-03-30 08:34:10|47812.9|47792.9|47811.6|47791.6|47812.9|47792.9|47811.6|47791.6|0
1648629260000|2022-03-30 08:34:20|47810.4|47790.4|47809.1|47789.1|47810.4|47790.4|47809.1|47789.1|1
1648629270000|2022-03-30 08:34:30|47807.9|47787.9|47826.6|47806.6|47826.6|47806.6|47807.9|47787.9|15
1648629280000|2022-03-30 08:34:40|47829.1|47809.1|47829.1|47809.1|47829.1|47809.1|47826.6|47806.6|1
1648629290000|2022-03-30 08:34:50|47826.6|47806.6|47822.9|47802.9|47829.1|47809.1|47822.9|47802.9|5
1648629300000|2022-03-30 08:35:00|47821.6|47801.6|47819.1|47799.1|47821.6|47801.6|47819.1|47799.1|0
1648629330000|2022-03-30 08:35:30|47821.6|47801.6|47834.1|47814.1|47834.1|47814.1|47821.6|47801.6|6
1648629340000|2022-03-30 08:35:40|47832.9|47812.9|47830.2|47810.2|47832.9|47812.9|47830.2|47810.2|1
1648629350000|2022-03-30 08:35:50|47826.6|47806.6|47826.6|47806.6|47826.6|47806.6|47825.2|47805.2|3
1648629360000|2022-03-30 08:36:00|47824.1|47804.1|47826.6|47806.6|47826.6|47806.6|47824.1|47804.1|2
1648629370000|2022-03-30 08:36:10|47824.1|47804.1|47822.7|47802.7|47824.1|47804.1|47821.6|47801.6|5
1648629380000|2022-03-30 08:36:20|47824.1|47804.1|47826.6|47806.6|47826.6|47806.6|47824.1|47804.1|2
1648629400000|2022-03-30 08:36:40|47824.1|47804.1|47826.6|47806.6|47826.6|47806.6|47824.1|47804.1|0
1648629410000|2022-03-30 08:36:50|47824.1|47804.1|47829.1|47809.1|47829.1|47809.1|47824.1|47804.1|3
1648629420000|2022-03-30 08:37:00|47834.1|47814.1|47837.7|47817.7|47837.7|47817.7|47834.1|47814.1|4
1648629430000|2022-03-30 08:37:10|47836.6|47816.6|47836.6|47816.6|47836.6|47816.6|47835.4|47815.4|0
1648629440000|2022-03-30 08:37:20|47835.4|47815.4|47819.1|47799.1|47835.4|47815.4|47819.1|47799.1|3
1648629450000|2022-03-30 08:37:30|47807.9|47787.9|47810.2|47790.2|47810.4|47790.4|47807.9|47787.9|3
1648629460000|2022-03-30 08:37:40|47812.7|47792.7|47810.2|47790.2|47812.7|47792.7|47809.1|47789.1|2
1648629470000|2022-03-30 08:37:50|47809.1|47789.1|47800.2|47780.2|47809.1|47789.1|47800.2|47780.2|4
1648629480000|2022-03-30 08:38:00|47799.1|47779.1|47806.6|47786.6|47806.6|47786.6|47799.1|47779.1|2
1648629490000|2022-03-30 08:38:10|47804.1|47784.1|47805.2|47785.2|47805.2|47785.2|47804.1|47784.1|3
1648629500000|2022-03-30 08:38:20|47806.6|47786.6|47809.1|47789.1|47809.1|47789.1|47806.6|47786.6|0
1648629510000|2022-03-30 08:38:30|||||||||1
1648629520000|2022-03-30 08:38:40|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|3
1648629540000|2022-03-30 08:39:00|47809.1|47789.1|47809.1|47789.1|47809.1|47789.1|47809.1|47789.1|1
1648629550000|2022-03-30 08:39:10|47812.9|47792.9|47817.7|47797.7|47817.7|47797.7|47812.9|47792.9|3
1648629560000|2022-03-30 08:39:20|47818.9|47798.9|47817.7|47797.7|47818.9|47798.9|47817.7|47797.7|0
1648629570000|2022-03-30 08:39:30|47819.1|47799.1|47820.2|47800.2|47820.2|47800.2|47817.7|47797.7|3
1648629590000|2022-03-30 08:39:50|47819.1|47799.1|47820.2|47800.2|47820.2|47800.2|47819.1|47799.1|0
1648629600000|2022-03-30 08:40:00|47819.1|47799.1|47815.4|47795.4|47820.2|47800.2|47815.4|47795.4|1
1648629610000|2022-03-30 08:40:10|47814.1|47794.1|47814.1|47794.1|47814.1|47794.1|47812.7|47792.7|0
1648629620000|2022-03-30 08:40:20|47815.4|47795.4|47814.1|47794.1|47815.4|47795.4|47814.1|47794.1|1
1648629630000|2022-03-30 08:40:30|47815.2|47795.2|47814.1|47794.1|47816.6|47796.6|47814.1|47794.1|0
1648629640000|2022-03-30 08:40:40|47812.9|47792.9|47811.6|47791.6|47812.9|47792.9|47811.6|47791.6|1
1648629650000|2022-03-30 08:40:50|47809.1|47789.1|47820.2|47800.2|47820.2|47800.2|47809.1|47789.1|1
1648629660000|2022-03-30 08:41:00|47822.7|47802.7|47822.7|47802.7|47822.7|47802.7|47822.7|47802.7|1
1648629670000|2022-03-30 08:41:10|47824.1|47804.1|47825.2|47805.2|47826.6|47806.6|47821.6|47801.6|2
1648629700000|2022-03-30 08:41:40|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47820.2|47800.2|1
1648629710000|2022-03-30 08:41:50|47821.8|47801.8|47822.9|47802.9|47822.9|47802.9|47819.1|47799.1|1
1648629720000|2022-03-30 08:42:00|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|0
1648629730000|2022-03-30 08:42:10|47821.6|47801.6|47824.1|47804.1|47824.1|47804.1|47821.6|47801.6|4
1648629740000|2022-03-30 08:42:20|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|47828.9|47808.9|1
1648629750000|2022-03-30 08:42:30|47830.2|47810.2|47830.2|47810.2|47831.6|47811.6|47830.2|47810.2|0
1648629760000|2022-03-30 08:42:40|47836.4|47816.4|47840.2|47820.2|47840.2|47820.2|47836.4|47816.4|5
1648629770000|2022-03-30 08:42:50|||||||||1
1648629800000|2022-03-30 08:43:20|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|2
1648629810000|2022-03-30 08:43:30|47842.9|47822.9|47839.1|47819.1|47842.9|47822.9|47839.1|47819.1|2
1648629820000|2022-03-30 08:43:40|47837.9|47817.9|47835.4|47815.4|47837.9|47817.9|47835.4|47815.4|2
1648629830000|2022-03-30 08:43:50|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|3
1648629840000|2022-03-30 08:44:00|47835.4|47815.4|47832.9|47812.9|47835.4|47815.4|47832.9|47812.9|0
1648629850000|2022-03-30 08:44:10|||||||||1
1648629860000|2022-03-30 08:44:20|47834.1|47814.1|47835.4|47815.4|47835.4|47815.4|47834.1|47814.1|5
1648629880000|2022-03-30 08:44:40|47839.1|47819.1|47840.4|47820.4|47840.4|47820.4|47839.1|47819.1|1
1648629890000|2022-03-30 08:44:50|47839.1|47819.1|47835.4|47815.4|47839.1|47819.1|47835.4|47815.4|4
1648629900000|2022-03-30 08:45:00|47837.7|47817.7|47839.1|47819.1|47839.1|47819.1|47836.6|47816.6|3
1648629910000|2022-03-30 08:45:10|47841.6|47821.6|47839.1|47819.1|47841.6|47821.6|47839.1|47819.1|3
1648629920000|2022-03-30 08:45:20|47836.6|47816.6|47836.6|47816.6|47836.6|47816.6|47836.6|47816.6|3
1648629930000|2022-03-30 08:45:30|47839.1|47819.1|47839.1|47819.1|47839.1|47819.1|47839.1|47819.1|3
1648629960000|2022-03-30 08:46:00|47836.8|47816.8|47834.1|47814.1|47836.8|47816.8|47834.1|47814.1|2
1648629970000|2022-03-30 08:46:10|||||||||2
1648629980000|2022-03-30 08:46:20|47832.9|47812.9|47819.1|47799.1|47832.9|47812.9|47819.1|47799.1|2
1648630010000|2022-03-30 08:46:50|47817.9|47797.9|47814.1|47794.1|47817.9|47797.9|47814.1|47794.1|2
1648630020000|2022-03-30 08:47:00|47812.9|47792.9|47825.2|47805.2|47825.2|47805.2|47805.2|47785.2|5
1648630030000|2022-03-30 08:47:10|47826.4|47806.4|47824.1|47804.1|47826.4|47806.4|47824.1|47804.1|2
1648630040000|2022-03-30 08:47:20|47822.9|47802.9|47821.6|47801.6|47822.9|47802.9|47821.6|47801.6|0
1648630050000|2022-03-30 08:47:30|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47821.6|47801.6|0
1648630060000|2022-03-30 08:47:40|||||||||1
1648630070000|2022-03-30 08:47:50|47822.7|47802.7|47824.1|47804.1|47824.1|47804.1|47822.7|47802.7|1
1648630090000|2022-03-30 08:48:10|47825.2|47805.2|47829.1|47809.1|47829.1|47809.1|47825.2|47805.2|3
1648630100000|2022-03-30 08:48:20|47834.1|47814.1|47832.9|47812.9|47834.1|47814.1|47832.9|47812.9|2
1648630110000|2022-03-30 08:48:30|47824.1|47804.1|47824.1|47804.1|47825.2|47805.2|47824.1|47804.1|3
1648630130000|2022-03-30 08:48:50|47821.6|47801.6|47819.1|47799.1|47821.6|47801.6|47819.1|47799.1|1
1648630140000|2022-03-30 08:49:00|47817.7|47797.7|47819.1|47799.1|47819.1|47799.1|47817.7|47797.7|0
1648630150000|2022-03-30 08:49:10|47816.6|47796.6|47819.1|47799.1|47819.1|47799.1|47816.6|47796.6|2
1648630160000|2022-03-30 08:49:20|47817.7|47797.7|47820.4|47800.4|47820.4|47800.4|47817.7|47797.7|0
1648630170000|2022-03-30 08:49:30|47820.2|47800.2|47821.6|47801.6|47821.6|47801.6|47820.2|47800.2|1
1648630180000|2022-03-30 08:49:40|47825.2|47805.2|47824.1|47804.1|47825.2|47805.2|47824.1|47804.1|4
1648630190000|2022-03-30 08:49:50|47821.6|47801.6|47824.1|47804.1|47824.1|47804.1|47821.6|47801.6|1
1648630200000|2022-03-30 08:50:00|47825.2|47805.2|47824.1|47804.1|47826.6|47806.6|47824.1|47804.1|2
1648630210000|2022-03-30 08:50:10|47840|47820|47847.7|47827.7|47847.7|47827.7|47840|47820|12
1648630220000|2022-03-30 08:50:20|47851.4|47831.4|47851.4|47831.4|47851.4|47831.4|47851.4|47831.4|3
1648630230000|2022-03-30 08:50:30|||||||||1
1648630240000|2022-03-30 08:50:40|47850.2|47830.2|47848.9|47828.9|47851.4|47831.4|47848.9|47828.9|1
1648630260000|2022-03-30 08:51:00|47847.7|47827.7|47846.4|47826.4|47847.7|47827.7|47843.9|47823.9|2
1648630270000|2022-03-30 08:51:10|47847.5|47827.5|47848.7|47828.7|47848.7|47828.7|47847.5|47827.5|2
1648630280000|2022-03-30 08:51:20|47847.5|47827.5|47851.2|47831.2|47851.2|47831.2|47847.5|47827.5|0
1648630290000|2022-03-30 08:51:30|||||||||3
1648630300000|2022-03-30 08:51:40|47858.7|47838.7|47859.8|47839.8|47861.2|47841.2|47858.7|47838.7|6
1648630310000|2022-03-30 08:51:50|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|5
1648630320000|2022-03-30 08:52:00|47883.9|47863.9|47887.7|47867.7|47887.7|47867.7|47883.9|47863.9|3
1648630330000|2022-03-30 08:52:10|47888.9|47868.9|47886.4|47866.4|47890|47870|47886.4|47866.4|6
1648630340000|2022-03-30 08:52:20|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|47888.9|47868.9|2
1648630350000|2022-03-30 08:52:30|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|47886.2|47866.2|0
1648630360000|2022-03-30 08:52:40|47886.4|47866.4|47877.7|47857.7|47886.4|47866.4|47877.7|47857.7|5
1648630380000|2022-03-30 08:53:00|||||||||1
1648630390000|2022-03-30 08:53:10|47880|47860|47871.4|47851.4|47880.2|47860.2|47871.4|47851.4|8
1648630400000|2022-03-30 08:53:20|47872.5|47852.5|47875.2|47855.2|47875.2|47855.2|47872.5|47852.5|5
1648630410000|2022-03-30 08:53:30|47872.7|47852.7|47867.7|47847.7|47875.2|47855.2|47866.6|47846.6|6
1648630420000|2022-03-30 08:53:40|47866.6|47846.6|47866.6|47846.6|47866.6|47846.6|47866.6|47846.6|0
1648630430000|2022-03-30 08:53:50|47863.9|47843.9|47870|47850|47870|47850|47863.9|47843.9|4
1648630440000|2022-03-30 08:54:00|47868.9|47848.9|47868.9|47848.9|47871.4|47851.4|47868.9|47848.9|0
1648630470000|2022-03-30 08:54:30|||||||||2
1648630480000|2022-03-30 08:54:40|47870|47850|47876.4|47856.4|47876.4|47856.4|47870|47850|1
1648630490000|2022-03-30 08:54:50|47877.5|47857.5|47878.9|47858.9|47881.4|47861.4|47877.5|47857.5|0
1648630500000|2022-03-30 08:55:00|47877.7|47857.7|47878.9|47858.9|47878.9|47858.9|47876.4|47856.4|0
1648630520000|2022-03-30 08:55:20|47877.7|47857.7|47881.4|47861.4|47881.4|47861.4|47876.4|47856.4|1
1648630530000|2022-03-30 08:55:30|||||||||1
1648630540000|2022-03-30 08:55:40|||||||||3
1648630550000|2022-03-30 08:55:50|47878.9|47858.9|47878.9|47858.9|47880|47860|47878.9|47858.9|1
1648630560000|2022-03-30 08:56:00|47881.4|47861.4|47883.9|47863.9|47883.9|47863.9|47881.4|47861.4|0
1648630580000|2022-03-30 08:56:20|47881.4|47861.4|47881.4|47861.4|47881.4|47861.4|47881.4|47861.4|2
1648630590000|2022-03-30 08:56:30|||||||||1
1648630610000|2022-03-30 08:56:50|47882.5|47862.5|47887.7|47867.7|47887.7|47867.7|47882.5|47862.5|1
1648630620000|2022-03-30 08:57:00|47891.4|47871.4|47891.4|47871.4|47892.7|47872.7|47891.4|47871.4|4
1648630630000|2022-03-30 08:57:10|47892.7|47872.7|47893.9|47873.9|47893.9|47873.9|47892.7|47872.7|0
1648630650000|2022-03-30 08:57:30|47898.9|47878.9|47901.4|47881.4|47901.4|47881.4|47898.9|47878.9|3
1648630660000|2022-03-30 08:57:40|47900|47880|47902.7|47882.7|47902.7|47882.7|47900|47880|3
1648630670000|2022-03-30 08:57:50|47900|47880|47905|47885|47905|47885|47898.9|47878.9|7
1648630680000|2022-03-30 08:58:00|47903.9|47883.9|47901.4|47881.4|47903.9|47883.9|47900|47880|7
1648630690000|2022-03-30 08:58:10|47900|47880|47901.4|47881.4|47901.4|47881.4|47900|47880|0
1648630700000|2022-03-30 08:58:20|47902.5|47882.5|47902.5|47882.5|47902.5|47882.5|47902.5|47882.5|6
1648630710000|2022-03-30 08:58:30|47903.7|47883.7|47913.9|47893.9|47913.9|47893.9|47903.7|47883.7|9
1648630720000|2022-03-30 08:58:40|47911.4|47891.4|47911.4|47891.4|47912.5|47892.5|47911.4|47891.4|4
1648630730000|2022-03-30 08:58:50|47915|47895|47916.4|47896.4|47916.4|47896.4|47915|47895|10
1648630740000|2022-03-30 08:59:00|47917.7|47897.7|47921.4|47901.4|47921.4|47901.4|47916.4|47896.4|4
1648630750000|2022-03-30 08:59:10|47920|47900|47921.4|47901.4|47921.4|47901.4|47918.9|47898.9|5
1648630760000|2022-03-30 08:59:20|47915.2|47895.2|47917.7|47897.7|47918.9|47898.9|47912.7|47892.7|14
1648630770000|2022-03-30 08:59:30|47916.4|47896.4|47911.4|47891.4|47918.9|47898.9|47911.4|47891.4|10
1648630790000|2022-03-30 08:59:50|47913.9|47893.9|47913.9|47893.9|47916.4|47896.4|47911.4|47891.4|1
1648630800000|2022-03-30 09:00:00|47916.4|47896.4|47915.2|47895.2|47918.7|47898.7|47915.2|47895.2|6
1648630810000|2022-03-30 09:00:10|||||||||1
1648630830000|2022-03-30 09:00:30|47914.1|47894.1|47912.7|47892.7|47914.1|47894.1|47912.7|47892.7|0
1648630840000|2022-03-30 09:00:40|47906.6|47886.6|47901.4|47881.4|47906.6|47886.6|47897.5|47877.5|10
1648630850000|2022-03-30 09:00:50|47902.5|47882.5|47903.9|47883.9|47903.9|47883.9|47902.5|47882.5|0
1648630860000|2022-03-30 09:01:00|47902.7|47882.7|47905|47885|47905|47885|47895.2|47875.2|16
1648630870000|2022-03-30 09:01:10|47906.2|47886.2|47905|47885|47906.2|47886.2|47905|47885|2
1648630880000|2022-03-30 09:01:20|47901.4|47881.4|47905|47885|47905|47885|47898.9|47878.9|5
1648630890000|2022-03-30 09:01:30|47903.9|47883.9|47898.9|47878.9|47903.9|47883.9|47898.9|47878.9|2
1648630900000|2022-03-30 09:01:40|47900.2|47880.2|47900.2|47880.2|47901.4|47881.4|47900.2|47880.2|1
1648630920000|2022-03-30 09:02:00|47901.4|47881.4|47905.2|47885.2|47905.2|47885.2|47899.1|47879.1|4
1648630930000|2022-03-30 09:02:10|47902.7|47882.7|47905.2|47885.2|47905.2|47885.2|47902.7|47882.7|1
1648630940000|2022-03-30 09:02:20|47904.1|47884.1|47902.7|47882.7|47905.2|47885.2|47902.7|47882.7|1
1648630950000|2022-03-30 09:02:30|47905.2|47885.2|47902.7|47882.7|47905.2|47885.2|47902.7|47882.7|0
1648630960000|2022-03-30 09:02:40|||||||||2
1648630970000|2022-03-30 09:02:50|||||||||2
1648630980000|2022-03-30 09:03:00|47900.4|47880.4|47902.7|47882.7|47902.7|47882.7|47899.1|47879.1|6
1648630990000|2022-03-30 09:03:10|47900.2|47880.2|47902.7|47882.7|47902.7|47882.7|47900.2|47880.2|7
1648631000000|2022-03-30 09:03:20|47903.9|47883.9|47904.1|47884.1|47904.1|47884.1|47902.7|47882.7|0
1648631010000|2022-03-30 09:03:30|47902.7|47882.7|47904.1|47884.1|47906.6|47886.6|47902.7|47882.7|1
1648631020000|2022-03-30 09:03:40|47905.2|47885.2|47906.6|47886.6|47906.6|47886.6|47905.2|47885.2|1
1648631030000|2022-03-30 09:03:50|47904.1|47884.1|47904.1|47884.1|47906.6|47886.6|47904.1|47884.1|0
1648631040000|2022-03-30 09:04:00|47905.2|47885.2|47907.7|47887.7|47907.7|47887.7|47905.2|47885.2|1
1648631050000|2022-03-30 09:04:10|47906.6|47886.6|47905.2|47885.2|47907.7|47887.7|47902.7|47882.7|1
1648631060000|2022-03-30 09:04:20|47903.9|47883.9|47903.9|47883.9|47905.2|47885.2|47902.7|47882.7|0
1648631070000|2022-03-30 09:04:30|47905.2|47885.2|47902.7|47882.7|47905.2|47885.2|47902.7|47882.7|0
1648631080000|2022-03-30 09:04:40|47903.9|47883.9|47905.2|47885.2|47905.2|47885.2|47902.7|47882.7|0
1648631090000|2022-03-30 09:04:50|47906.4|47886.4|47902.7|47882.7|47906.4|47886.4|47902.7|47882.7|0
1648631100000|2022-03-30 09:05:00|47903.9|47883.9|47902.7|47882.7|47905.2|47885.2|47902.7|47882.7|0
1648631120000|2022-03-30 09:05:20|47901.6|47881.6|47891.4|47871.4|47901.6|47881.6|47890.2|47870.2|8
1648631130000|2022-03-30 09:05:30|47892.7|47872.7|47892.7|47872.7|47892.7|47872.7|47891.4|47871.4|0
1648631140000|2022-03-30 09:05:40|47887.7|47867.7|47891.6|47871.6|47892.7|47872.7|47887.7|47867.7|3
1648631150000|2022-03-30 09:05:50|47890.2|47870.2|47892.7|47872.7|47892.7|47872.7|47890.2|47870.2|4
1648631160000|2022-03-30 09:06:00|47894.1|47874.1|47900.2|47880.2|47900.2|47880.2|47894.1|47874.1|0
1648631190000|2022-03-30 09:06:30|||||||||1
1648631200000|2022-03-30 09:06:40|47902.7|47882.7|47902.7|47882.7|47902.7|47882.7|47902.7|47882.7|0
1648631210000|2022-03-30 09:06:50|47900.2|47880.2|47900.2|47880.2|47900.2|47880.2|47900.2|47880.2|1
1648631220000|2022-03-30 09:07:00|47896.6|47876.6|47896.4|47876.4|47897.7|47877.7|47895.2|47875.2|1
1648631230000|2022-03-30 09:07:10|47897.7|47877.7|47900.2|47880.2|47900.2|47880.2|47897.7|47877.7|1
1648631240000|2022-03-30 09:07:20|47902.7|47882.7|47900.2|47880.2|47902.7|47882.7|47900.2|47880.2|0
1648631260000|2022-03-30 09:07:40|47902.5|47882.5|47905.2|47885.2|47905.2|47885.2|47902.5|47882.5|2
1648631270000|2022-03-30 09:07:50|47906.4|47886.4|47911.4|47891.4|47911.4|47891.4|47906.4|47886.4|2
1648631280000|2022-03-30 09:08:00|47910.2|47890.2|47907.7|47887.7|47912.7|47892.7|47907.7|47887.7|1
1648631290000|2022-03-30 09:08:10|47910.2|47890.2|47905.2|47885.2|47910.2|47890.2|47905.2|47885.2|1
1648631300000|2022-03-30 09:08:20|||||||||1
1648631310000|2022-03-30 09:08:30|47902.7|47882.7|47907.7|47887.7|47907.7|47887.7|47902.7|47882.7|4
1648631320000|2022-03-30 09:08:40|47910.2|47890.2|47913.9|47893.9|47913.9|47893.9|47910.2|47890.2|4
1648631330000|2022-03-30 09:08:50|47912.7|47892.7|47915.2|47895.2|47915.2|47895.2|47912.7|47892.7|2
1648631350000|2022-03-30 09:09:10|47905.4|47885.4|47904.1|47884.1|47905.4|47885.4|47904.1|47884.1|4
1648631360000|2022-03-30 09:09:20|47905.2|47885.2|47905.2|47885.2|47905.2|47885.2|47905.2|47885.2|1
1648631370000|2022-03-30 09:09:30|47907.7|47887.7|47912.7|47892.7|47912.7|47892.7|47907.7|47887.7|0
1648631380000|2022-03-30 09:09:40|47913.9|47893.9|47915.2|47895.2|47915.2|47895.2|47913.9|47893.9|1
1648631390000|2022-03-30 09:09:50|||||||||3
1648631400000|2022-03-30 09:10:00|47916.6|47896.6|47916.6|47896.6|47916.6|47896.6|47916.6|47896.6|0
1648631420000|2022-03-30 09:10:20|47916.4|47896.4|47917.7|47897.7|47917.7|47897.7|47916.4|47896.4|1
1648631430000|2022-03-30 09:10:30|47916.4|47896.4|47917.7|47897.7|47917.7|47897.7|47916.4|47896.4|0
1648631440000|2022-03-30 09:10:40|47916.6|47896.6|47912.7|47892.7|47916.6|47896.6|47912.7|47892.7|2
1648631450000|2022-03-30 09:10:50|47911.4|47891.4|47912.7|47892.7|47913.9|47893.9|47911.4|47891.4|0
1648631460000|2022-03-30 09:11:00|47913.9|47893.9|47912.7|47892.7|47915.2|47895.2|47912.7|47892.7|0
1648631470000|2022-03-30 09:11:10|47915.2|47895.2|47917.7|47897.7|47917.7|47897.7|47915.2|47895.2|5
1648631480000|2022-03-30 09:11:20|||||||||1
1648631500000|2022-03-30 09:11:40|47916.6|47896.6|47917.7|47897.7|47917.7|47897.7|47916.6|47896.6|0
1648631510000|2022-03-30 09:11:50|47915.2|47895.2|47915.2|47895.2|47915.2|47895.2|47915.2|47895.2|0
1648631520000|2022-03-30 09:12:00|||||||||4
1648631530000|2022-03-30 09:12:10|47913.9|47893.9|47913.9|47893.9|47913.9|47893.9|47913.9|47893.9|6
1648631550000|2022-03-30 09:12:30|47912.7|47892.7|47912.7|47892.7|47912.7|47892.7|47912.7|47892.7|0
1648631590000|2022-03-30 09:13:10|||||||||2
1648631600000|2022-03-30 09:13:20|47911.4|47891.4|47912.7|47892.7|47912.7|47892.7|47911.4|47891.4|0
1648631610000|2022-03-30 09:13:30|47911.6|47891.6|47906.6|47886.6|47911.6|47891.6|47906.6|47886.6|2
1648631620000|2022-03-30 09:13:40|47908.9|47888.9|47901.4|47881.4|47910.2|47890.2|47900|47880|8
1648631630000|2022-03-30 09:13:50|47900.2|47880.2|47897.7|47877.7|47900.2|47880.2|47897.7|47877.7|1
1648631650000|2022-03-30 09:14:10|47900.2|47880.2|47904.1|47884.1|47905.2|47885.2|47900.2|47880.2|1
1648631660000|2022-03-30 09:14:20|47907.7|47887.7|47906.6|47886.6|47907.7|47887.7|47904.1|47884.1|1
1648631670000|2022-03-30 09:14:30|47904.1|47884.1|47900.2|47880.2|47904.1|47884.1|47900.2|47880.2|1
1648631680000|2022-03-30 09:14:40|47901.4|47881.4|47901.6|47881.6|47902.7|47882.7|47900.2|47880.2|2
1648631690000|2022-03-30 09:14:50|47902.7|47882.7|47902.7|47882.7|47902.7|47882.7|47902.7|47882.7|0
1648631700000|2022-03-30 09:15:00|47901.6|47881.6|47902.7|47882.7|47902.7|47882.7|47900.2|47880.2|0
1648631710000|2022-03-30 09:15:10|47897.7|47877.7|47897.7|47877.7|47898.9|47878.9|47897.7|47877.7|3
1648631720000|2022-03-30 09:15:20|47898.9|47878.9|47892.7|47872.7|47898.9|47878.9|47892.7|47872.7|2
1648631730000|2022-03-30 09:15:30|47890.2|47870.2|47892.7|47872.7|47892.7|47872.7|47890.2|47870.2|2
1648631740000|2022-03-30 09:15:40|47891.6|47871.6|47890.2|47870.2|47891.6|47871.6|47890.2|47870.2|0
1648631760000|2022-03-30 09:16:00|47891.4|47871.4|47890.2|47870.2|47892.7|47872.7|47890.2|47870.2|1
1648631770000|2022-03-30 09:16:10|||||||||1
1648631790000|2022-03-30 09:16:30|47888.9|47868.9|47887.7|47867.7|47888.9|47868.9|47887.7|47867.7|1
1648631800000|2022-03-30 09:16:40|||||||||1
1648631810000|2022-03-30 09:16:50|47890.2|47870.2|47890.2|47870.2|47890.2|47870.2|47890.2|47870.2|1
1648631820000|2022-03-30 09:17:00|47891.4|47871.4|47892.7|47872.7|47895.2|47875.2|47891.4|47871.4|6
1648631830000|2022-03-30 09:17:10|||||||||1
1648631840000|2022-03-30 09:17:20|47891.6|47871.6|47890.2|47870.2|47892.7|47872.7|47887.7|47867.7|1
1648631850000|2022-03-30 09:17:30|47891.6|47871.6|47892.7|47872.7|47892.7|47872.7|47891.6|47871.6|0
1648631870000|2022-03-30 09:17:50|47895.2|47875.2|47895.2|47875.2|47895.2|47875.2|47892.7|47872.7|3
1648631880000|2022-03-30 09:18:00|47896.6|47876.6|47900.2|47880.2|47900.2|47880.2|47896.6|47876.6|0
1648631890000|2022-03-30 09:18:10|47901.4|47881.4|47907.7|47887.7|47907.7|47887.7|47901.4|47881.4|4
1648631900000|2022-03-30 09:18:20|47912.7|47892.7|47916.6|47896.6|47917.7|47897.7|47912.7|47892.7|5
1648631910000|2022-03-30 09:18:30|47915.2|47895.2|47913.9|47893.9|47915.2|47895.2|47913.9|47893.9|0
1648631920000|2022-03-30 09:18:40|||||||||1
1648631930000|2022-03-30 09:18:50|47912.7|47892.7|47912.7|47892.7|47912.7|47892.7|47910.2|47890.2|4
1648631940000|2022-03-30 09:19:00|47913.9|47893.9|47922.7|47902.7|47922.7|47902.7|47913.9|47893.9|1
1648631950000|2022-03-30 09:19:10|47921.6|47901.6|47921.4|47901.4|47921.6|47901.6|47921.4|47901.4|1
1648631960000|2022-03-30 09:19:20|47920.2|47900.2|47922.7|47902.7|47922.7|47902.7|47920.2|47900.2|0
1648631980000|2022-03-30 09:19:40|47920.2|47900.2|47922.7|47902.7|47922.7|47902.7|47920.2|47900.2|1
1648631990000|2022-03-30 09:19:50|47920.2|47900.2|47917.7|47897.7|47922.7|47902.7|47917.7|47897.7|1
1648632000000|2022-03-30 09:20:00|47920.2|47900.2|47917.7|47897.7|47920.2|47900.2|47917.7|47897.7|1
1648632010000|2022-03-30 09:20:10|47916.6|47896.6|47915.2|47895.2|47916.6|47896.6|47915.2|47895.2|0
1648632020000|2022-03-30 09:20:20|47917.7|47897.7|47917.7|47897.7|47917.7|47897.7|47917.7|47897.7|0
1648632030000|2022-03-30 09:20:30|47916.6|47896.6|47912.7|47892.7|47917.7|47897.7|47912.7|47892.7|0
1648632040000|2022-03-30 09:20:40|47911.6|47891.6|47908.9|47888.9|47912.7|47892.7|47908.9|47888.9|0
1648632050000|2022-03-30 09:20:50|47910.2|47890.2|47910.2|47890.2|47910.2|47890.2|47910.2|47890.2|0
1648632060000|2022-03-30 09:21:00|47911.4|47891.4|47912.7|47892.7|47912.7|47892.7|47911.4|47891.4|0
1648632080000|2022-03-30 09:21:20|47915.2|47895.2|47912.7|47892.7|47917.7|47897.7|47912.7|47892.7|4
1648632090000|2022-03-30 09:21:30|47911.4|47891.4|47911.4|47891.4|47912.7|47892.7|47911.4|47891.4|0
1648632100000|2022-03-30 09:21:40|47912.7|47892.7|47908.9|47888.9|47912.7|47892.7|47908.9|47888.9|0
1648632110000|2022-03-30 09:21:50|47911.4|47891.4|47908.9|47888.9|47911.4|47891.4|47908.9|47888.9|0
1648632120000|2022-03-30 09:22:00|47905.2|47885.2|47900.2|47880.2|47905.2|47885.2|47900.2|47880.2|4
1648632130000|2022-03-30 09:22:10|47899.1|47879.1|47897.7|47877.7|47899.1|47879.1|47897.7|47877.7|0
1648632160000|2022-03-30 09:22:40|47895.2|47875.2|47895.2|47875.2|47895.2|47875.2|47895.2|47875.2|3
1648632170000|2022-03-30 09:22:50|47887.7|47867.7|47892.7|47872.7|47892.7|47872.7|47887.7|47867.7|6
1648632180000|2022-03-30 09:23:00|47891.6|47871.6|47898.9|47878.9|47898.9|47878.9|47890.2|47870.2|6
1648632190000|2022-03-30 09:23:10|47897.7|47877.7|47900.2|47880.2|47902.7|47882.7|47897.7|47877.7|1
1648632200000|2022-03-30 09:23:20|47901.4|47881.4|47902.7|47882.7|47902.7|47882.7|47898.9|47878.9|1
1648632210000|2022-03-30 09:23:30|47903.9|47883.9|47905.2|47885.2|47905.2|47885.2|47902.7|47882.7|1
1648632220000|2022-03-30 09:23:40|47902.7|47882.7|47907.7|47887.7|47907.7|47887.7|47902.7|47882.7|4
1648632230000|2022-03-30 09:23:50|47902.7|47882.7|47907.7|47887.7|47907.7|47887.7|47902.7|47882.7|3
1648632240000|2022-03-30 09:24:00|47906.6|47886.6|47907.7|47887.7|47907.7|47887.7|47905.2|47885.2|3
1648632260000|2022-03-30 09:24:20|47910.2|47890.2|47907.7|47887.7|47910.2|47890.2|47907.7|47887.7|2
1648632270000|2022-03-30 09:24:30|47905.2|47885.2|47905.2|47885.2|47905.2|47885.2|47905.2|47885.2|0
1648632280000|2022-03-30 09:24:40|47902.7|47882.7|47905.2|47885.2|47905.2|47885.2|47902.7|47882.7|2
1648632290000|2022-03-30 09:24:50|||||||||1
1648632310000|2022-03-30 09:25:10|47908.9|47888.9|47910.2|47890.2|47910.2|47890.2|47908.9|47888.9|3
1648632320000|2022-03-30 09:25:20|47911.6|47891.6|47915.2|47895.2|47915.2|47895.2|47911.6|47891.6|2
1648632330000|2022-03-30 09:25:30|47923.9|47903.9|47945.2|47925.2|47945.2|47925.2|47923.9|47903.9|8
1648632340000|2022-03-30 09:25:40|47946.6|47926.6|47947.7|47927.7|47947.7|47927.7|47945.2|47925.2|2
1648632350000|2022-03-30 09:25:50|47945.2|47925.2|47947.7|47927.7|47947.7|47927.7|47945.2|47925.2|0
1648632360000|2022-03-30 09:26:00|47945.2|47925.2|47947.7|47927.7|47947.7|47927.7|47945.2|47925.2|0
1648632370000|2022-03-30 09:26:10|47940.2|47920.2|47942.7|47922.7|47942.7|47922.7|47940.2|47920.2|7
1648632380000|2022-03-30 09:26:20|47943.9|47923.9|47945.2|47925.2|47945.2|47925.2|47942.7|47922.7|0
1648632390000|2022-03-30 09:26:30|47947.7|47927.7|47947.5|47927.5|47947.7|47927.7|47947.5|47927.5|0
1648632400000|2022-03-30 09:26:40|47950|47930|47952.5|47932.5|47971.4|47951.4|47950|47930|17
1648632410000|2022-03-30 09:26:50|47952.7|47932.7|47956.4|47936.4|47956.4|47936.4|47952.5|47932.5|6
1648632420000|2022-03-30 09:27:00|47960|47940|47965|47945|47965|47945|47960|47940|2
1648632430000|2022-03-30 09:27:10|||||||||1
1648632440000|2022-03-30 09:27:20|47961.4|47941.4|47961.4|47941.4|47961.4|47941.4|47961.4|47941.4|2
1648632450000|2022-03-30 09:27:30|47956.4|47936.4|47956.4|47936.4|47956.4|47936.4|47953.9|47933.9|1
1648632460000|2022-03-30 09:27:40|||||||||1
1648632470000|2022-03-30 09:27:50|47953.9|47933.9|47955|47935|47955|47935|47953.9|47933.9|0
1648632480000|2022-03-30 09:28:00|47953.6|47933.6|47967.7|47947.7|47968.9|47948.9|47952.5|47932.5|5
1648632490000|2022-03-30 09:28:10|47966.4|47946.4|47965|47945|47966.4|47946.4|47965|47945|0
1648632500000|2022-03-30 09:28:20|47963.9|47943.9|47963.9|47943.9|47966.4|47946.4|47963.9|47943.9|0
1648632510000|2022-03-30 09:28:30|47965.2|47945.2|47962.7|47942.7|47966.4|47946.4|47962.7|47942.7|1
1648632520000|2022-03-30 09:28:40|47961.6|47941.6|47957.7|47937.7|47961.6|47941.6|47956.4|47936.4|4
1648632530000|2022-03-30 09:28:50|||||||||1
1648632540000|2022-03-30 09:29:00|47956.4|47936.4|47957.7|47937.7|47957.7|47937.7|47956.4|47936.4|1
1648632550000|2022-03-30 09:29:10|47956.4|47936.4|47957.7|47937.7|47957.7|47937.7|47956.4|47936.4|0
1648632560000|2022-03-30 09:29:20|47958.9|47938.9|47958.9|47938.9|47958.9|47938.9|47958.9|47938.9|2
1648632570000|2022-03-30 09:29:30|47960|47940|47957.7|47937.7|47961.4|47941.4|47957.7|47937.7|0
1648632580000|2022-03-30 09:29:40|47961.4|47941.4|47962.5|47942.5|47962.5|47942.5|47961.4|47941.4|6
1648632590000|2022-03-30 09:29:50|47963.9|47943.9|47961.4|47941.4|47963.9|47943.9|47961.4|47941.4|1
1648632600000|2022-03-30 09:30:00|47957.7|47937.7|47952.7|47932.7|47957.7|47937.7|47951.6|47931.6|1
1648632610000|2022-03-30 09:30:10|47948.9|47928.9|47946.6|47926.6|47948.9|47928.9|47946.6|47926.6|2
1648632620000|2022-03-30 09:30:20|47947.7|47927.7|47951.4|47931.4|47951.4|47931.4|47945.2|47925.2|5
1648632630000|2022-03-30 09:30:30|47950.2|47930.2|47951.4|47931.4|47951.4|47931.4|47950.2|47930.2|1
1648632640000|2022-03-30 09:30:40|47948.9|47928.9|47953.9|47933.9|47953.9|47933.9|47948.9|47928.9|2
1648632650000|2022-03-30 09:30:50|47952.7|47932.7|47955.2|47935.2|47955.2|47935.2|47952.7|47932.7|0
1648632660000|2022-03-30 09:31:00|47954.1|47934.1|47957.7|47937.7|47961.6|47941.6|47954.1|47934.1|8
1648632670000|2022-03-30 09:31:10|47955.2|47935.2|47976.6|47956.6|47980.2|47960.2|47955.2|47935.2|3
1648632680000|2022-03-30 09:31:20|47977.7|47957.7|47972.7|47952.7|47977.7|47957.7|47970.2|47950.2|3
1648632690000|2022-03-30 09:31:30|||||||||3
1648632700000|2022-03-30 09:31:40|47966.6|47946.6|47966.6|47946.6|47967.7|47947.7|47966.6|47946.6|2
1648632710000|2022-03-30 09:31:50|47966.4|47946.4|47967.7|47947.7|47967.7|47947.7|47966.4|47946.4|0
1648632720000|2022-03-30 09:32:00|47963.9|47943.9|47963.9|47943.9|47963.9|47943.9|47963.9|47943.9|2
1648632730000|2022-03-30 09:32:10|47962.7|47942.7|47955.2|47935.2|47962.7|47942.7|47955.2|47935.2|1
1648632740000|2022-03-30 09:32:20|47957.7|47937.7|47957.7|47937.7|47957.7|47937.7|47957.7|47937.7|0
1648632750000|2022-03-30 09:32:30|47960.2|47940.2|47960.2|47940.2|47960.2|47940.2|47960.2|47940.2|1
1648632760000|2022-03-30 09:32:40|47961.6|47941.6|47961.6|47941.6|47961.6|47941.6|47959.1|47939.1|1
1648632770000|2022-03-30 09:32:50|47960.4|47940.4|47955.2|47935.2|47960.4|47940.4|47955.2|47935.2|3
1648632780000|2022-03-30 09:33:00|47954.1|47934.1|47949.1|47929.1|47954.1|47934.1|47949.1|47929.1|3
1648632790000|2022-03-30 09:33:10|47946.8|47926.8|47935.4|47915.4|47946.8|47926.8|47935.4|47915.4|3
1648632810000|2022-03-30 09:33:30|||||||||1
1648632820000|2022-03-30 09:33:40|47934.1|47914.1|47925.2|47905.2|47934.1|47914.1|47925.2|47905.2|1
1648632830000|2022-03-30 09:33:50|47923.9|47903.9|47919.1|47899.1|47923.9|47903.9|47919.1|47899.1|2
1648632840000|2022-03-30 09:34:00|47922.7|47902.7|47926.6|47906.6|47926.6|47906.6|47922.7|47902.7|4
1648632860000|2022-03-30 09:34:20|47925.2|47905.2|47926.4|47906.4|47926.4|47906.4|47923.9|47903.9|1
1648632870000|2022-03-30 09:34:30|47927.7|47907.7|47927.7|47907.7|47927.7|47907.7|47927.7|47907.7|1
1648632880000|2022-03-30 09:34:40|47931.6|47911.6|47930.2|47910.2|47932.7|47912.7|47930.2|47910.2|5
1648632890000|2022-03-30 09:34:50|47931.4|47911.4|47934.1|47914.1|47934.1|47914.1|47931.4|47911.4|0
1648632900000|2022-03-30 09:35:00|47936.6|47916.6|47936.6|47916.6|47936.6|47916.6|47936.6|47916.6|0
1648632910000|2022-03-30 09:35:10|47937.7|47917.7|47937.7|47917.7|47937.7|47917.7|47937.7|47917.7|4
1648632920000|2022-03-30 09:35:20|47939.1|47919.1|47936.6|47916.6|47939.1|47919.1|47936.6|47916.6|3
1648632930000|2022-03-30 09:35:30|47937.7|47917.7|47936.6|47916.6|47939.1|47919.1|47936.6|47916.6|0
1648632940000|2022-03-30 09:35:40|47935.4|47915.4|47935.4|47915.4|47935.4|47915.4|47935.4|47915.4|1
1648632950000|2022-03-30 09:35:50|47936.6|47916.6|47936.6|47916.6|47936.6|47916.6|47936.6|47916.6|0
1648632970000|2022-03-30 09:36:10|47937.7|47917.7|47939.1|47919.1|47939.1|47919.1|47936.6|47916.6|3
1648632990000|2022-03-30 09:36:30|47940.2|47920.2|47939.1|47919.1|47940.2|47920.2|47939.1|47919.1|1
1648633010000|2022-03-30 09:36:50|47937.9|47917.9|47929.1|47909.1|47937.9|47917.9|47927.7|47907.7|4
1648633020000|2022-03-30 09:37:00|47927.7|47907.7|47927.7|47907.7|47929.1|47909.1|47927.7|47907.7|1
1648633030000|2022-03-30 09:37:10|47926.6|47906.6|47922.9|47902.9|47926.6|47906.6|47922.7|47902.7|4
1648633040000|2022-03-30 09:37:20|47920.4|47900.4|47914.1|47894.1|47921.6|47901.6|47914.1|47894.1|1
1648633050000|2022-03-30 09:37:30|47912.7|47892.7|47909.1|47889.1|47912.7|47892.7|47906.8|47886.8|2
1648633060000|2022-03-30 09:37:40|47911.6|47891.6|47912.9|47892.9|47912.9|47892.9|47911.6|47891.6|0
1648633070000|2022-03-30 09:37:50|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|2
1648633080000|2022-03-30 09:38:00|47909.1|47889.1|47899.1|47879.1|47909.1|47889.1|47899.1|47879.1|2
1648633090000|2022-03-30 09:38:10|47900.2|47880.2|47901.6|47881.6|47901.6|47881.6|47900.2|47880.2|0
1648633100000|2022-03-30 09:38:20|47900.4|47880.4|47895.2|47875.2|47900.4|47880.4|47895.2|47875.2|2
1648633110000|2022-03-30 09:38:30|||||||||1
1648633120000|2022-03-30 09:38:40|47896.4|47876.4|47897.7|47877.7|47897.7|47877.7|47896.4|47876.4|0
1648633130000|2022-03-30 09:38:50|47896.6|47876.6|47897.9|47877.9|47897.9|47877.9|47894.1|47874.1|7
1648633140000|2022-03-30 09:39:00|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|0
1648633150000|2022-03-30 09:39:10|47901.6|47881.6|47901.6|47881.6|47901.6|47881.6|47901.6|47881.6|1
1648633160000|2022-03-30 09:39:20|47900.4|47880.4|47899.1|47879.1|47900.4|47880.4|47899.1|47879.1|0
1648633170000|2022-03-30 09:39:30|47897.9|47877.9|47896.6|47876.6|47897.9|47877.9|47896.6|47876.6|2
1648633180000|2022-03-30 09:39:40|47884.1|47864.1|47882.7|47862.7|47884.1|47864.1|47882.7|47862.7|6
1648633200000|2022-03-30 09:40:00|47881.6|47861.6|47879.1|47859.1|47881.6|47861.6|47879.1|47859.1|2
1648633210000|2022-03-30 09:40:10|47877.9|47857.9|47879.1|47859.1|47879.1|47859.1|47877.9|47857.9|1
1648633220000|2022-03-30 09:40:20|47877.7|47857.7|47879.1|47859.1|47879.1|47859.1|47877.7|47857.7|2
1648633230000|2022-03-30 09:40:30|47876.6|47856.6|47879.1|47859.1|47879.1|47859.1|47875.4|47855.4|7
1648633240000|2022-03-30 09:40:40|47880.2|47860.2|47885.2|47865.2|47885.2|47865.2|47880.2|47860.2|3
1648633250000|2022-03-30 09:40:50|47884.1|47864.1|47891.6|47871.6|47891.6|47871.6|47884.1|47864.1|5
1648633260000|2022-03-30 09:41:00|47892.7|47872.7|47904.1|47884.1|47904.1|47884.1|47892.7|47872.7|8
1648633280000|2022-03-30 09:41:20|47902.7|47882.7|47896.6|47876.6|47902.7|47882.7|47896.6|47876.6|1
1648633290000|2022-03-30 09:41:30|||||||||1
1648633300000|2022-03-30 09:41:40|47894.1|47874.1|47894.1|47874.1|47895.4|47875.4|47894.1|47874.1|9
1648633310000|2022-03-30 09:41:50|47897.9|47877.9|47897.9|47877.9|47897.9|47877.9|47897.9|47877.9|2
1648633320000|2022-03-30 09:42:00|47896.6|47876.6|47896.6|47876.6|47896.6|47876.6|47896.6|47876.6|2
1648633330000|2022-03-30 09:42:10|47894.1|47874.1|47894.1|47874.1|47894.1|47874.1|47894.1|47874.1|5
1648633350000|2022-03-30 09:42:30|||||||||2
1648633360000|2022-03-30 09:42:40|||||||||1
1648633370000|2022-03-30 09:42:50|47892.7|47872.7|47887.7|47867.7|47892.7|47872.7|47886.4|47866.4|10
1648633380000|2022-03-30 09:43:00|||||||||1
1648633390000|2022-03-30 09:43:10|47886.6|47866.6|47885.2|47865.2|47886.6|47866.6|47882.7|47862.7|3
1648633400000|2022-03-30 09:43:20|47886.4|47866.4|47887.7|47867.7|47887.7|47867.7|47886.4|47866.4|0
1648633410000|2022-03-30 09:43:30|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|3
1648633430000|2022-03-30 09:43:50|47894.1|47874.1|47904.1|47884.1|47904.1|47884.1|47894.1|47874.1|3
1648633440000|2022-03-30 09:44:00|47901.6|47881.6|47902.7|47882.7|47902.7|47882.7|47901.6|47881.6|4
1648633460000|2022-03-30 09:44:20|47903.9|47883.9|47919.1|47899.1|47919.1|47899.1|47903.9|47883.9|1
1648633470000|2022-03-30 09:44:30|47920.2|47900.2|47920.2|47900.2|47920.2|47900.2|47920.2|47900.2|0
1648633480000|2022-03-30 09:44:40|47921.4|47901.4|47922.7|47902.7|47922.7|47902.7|47921.4|47901.4|3
1648633490000|2022-03-30 09:44:50|47923.9|47903.9|47926.6|47906.6|47926.6|47906.6|47923.9|47903.9|2
1648633500000|2022-03-30 09:45:00|47924.1|47904.1|47927.7|47907.7|47929.1|47909.1|47924.1|47904.1|1
1648633510000|2022-03-30 09:45:10|||||||||3
1648633530000|2022-03-30 09:45:30|47926.6|47906.6|47926.6|47906.6|47926.6|47906.6|47926.6|47906.6|1
1648633540000|2022-03-30 09:45:40|47927.7|47907.7|47927.7|47907.7|47929.1|47909.1|47927.7|47907.7|0
1648633550000|2022-03-30 09:45:50|47929.1|47909.1|47929.1|47909.1|47929.1|47909.1|47927.7|47907.7|1
1648633560000|2022-03-30 09:46:00|47927.7|47907.7|47930.4|47910.4|47930.4|47910.4|47927.7|47907.7|2
1648633580000|2022-03-30 09:46:20|47931.6|47911.6|47931.6|47911.6|47931.6|47911.6|47931.6|47911.6|0
1648633590000|2022-03-30 09:46:30|47932.9|47912.9|47932.9|47912.9|47932.9|47912.9|47932.9|47912.9|6
1648633600000|2022-03-30 09:46:40|47930.4|47910.4|47930.4|47910.4|47930.4|47910.4|47930.4|47910.4|0
1648633610000|2022-03-30 09:46:50|47931.6|47911.6|47932.9|47912.9|47932.9|47912.9|47931.6|47911.6|0
1648633630000|2022-03-30 09:47:10|47930.4|47910.4|47932.9|47912.9|47932.9|47912.9|47930.4|47910.4|0
1648633640000|2022-03-30 09:47:20|47935.2|47915.2|47936.6|47916.6|47936.6|47916.6|47935.2|47915.2|1
1648633660000|2022-03-30 09:47:40|47937.7|47917.7|47939.1|47919.1|47939.1|47919.1|47937.7|47917.7|0
1648633670000|2022-03-30 09:47:50|47934.1|47914.1|47932.7|47912.7|47934.1|47914.1|47932.7|47912.7|5
1648633680000|2022-03-30 09:48:00|47931.4|47911.4|47931.4|47911.4|47931.4|47911.4|47931.4|47911.4|0
1648633690000|2022-03-30 09:48:10|47930|47910|47930|47910|47930|47910|47930|47910|0
1648633700000|2022-03-30 09:48:20|47931.4|47911.4|47930|47910|47931.4|47911.4|47930|47910|0
1648633710000|2022-03-30 09:48:30|47931.4|47911.4|47931.4|47911.4|47931.4|47911.4|47931.4|47911.4|0
1648633720000|2022-03-30 09:48:40|47930|47910|47928.9|47908.9|47930|47910|47928.9|47908.9|0
1648633730000|2022-03-30 09:48:50|47923.9|47903.9|47926.6|47906.6|47926.6|47906.6|47922.7|47902.7|3
1648633740000|2022-03-30 09:49:00|47927.7|47907.7|47927.7|47907.7|47927.7|47907.7|47927.7|47907.7|3
1648633750000|2022-03-30 09:49:10|47929.1|47909.1|47931.6|47911.6|47931.6|47911.6|47929.1|47909.1|4
1648633760000|2022-03-30 09:49:20|||||||||1
1648633790000|2022-03-30 09:49:50|47934.1|47914.1|47934.1|47914.1|47934.1|47914.1|47934.1|47914.1|1
1648633800000|2022-03-30 09:50:00|47935.2|47915.2|47940.4|47920.4|47941.6|47921.6|47935.2|47915.2|0
1648633810000|2022-03-30 09:50:10|47940.2|47920.2|47941.6|47921.6|47941.6|47921.6|47940.2|47920.2|0
1648633820000|2022-03-30 09:50:20|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|0
1648633830000|2022-03-30 09:50:30|47942.9|47922.9|47941.6|47921.6|47942.9|47922.9|47941.6|47921.6|12
1648633840000|2022-03-30 09:50:40|47940.4|47920.4|47939.1|47919.1|47940.4|47920.4|47939.1|47919.1|0
1648633850000|2022-03-30 09:50:50|47934.1|47914.1|47929.1|47909.1|47934.1|47914.1|47929.1|47909.1|2
1648633860000|2022-03-30 09:51:00|47931.6|47911.6|47931.6|47911.6|47931.6|47911.6|47931.6|47911.6|1
1648633880000|2022-03-30 09:51:20|47932.7|47912.7|47934.1|47914.1|47934.1|47914.1|47932.7|47912.7|0
1648633920000|2022-03-30 09:52:00|47939.1|47919.1|47939.1|47919.1|47939.1|47919.1|47939.1|47919.1|4
1648633930000|2022-03-30 09:52:10|47940.2|47920.2|47941.6|47921.6|47941.6|47921.6|47940.2|47920.2|0
1648633940000|2022-03-30 09:52:20|47940.4|47920.4|47939.1|47919.1|47940.4|47920.4|47936.6|47916.6|5
1648633960000|2022-03-30 09:52:40|||||||||1
1648633970000|2022-03-30 09:52:50|47941.6|47921.6|47941.8|47921.8|47942.9|47922.9|47940.4|47920.4|8
1648633980000|2022-03-30 09:53:00|47942.9|47922.9|47926.8|47906.8|47942.9|47922.9|47926.8|47906.8|6
1648633990000|2022-03-30 09:53:10|47928.1|47908.1|47927.9|47907.9|47928.1|47908.1|47926.8|47906.8|1
1648634000000|2022-03-30 09:53:20|47929.1|47909.1|47931.8|47911.8|47931.8|47911.8|47929.1|47909.1|0
1648634010000|2022-03-30 09:53:30|47930.4|47910.4|47930.4|47910.4|47930.4|47910.4|47930.4|47910.4|0
1648634030000|2022-03-30 09:53:50|47928.1|47908.1|47929.3|47909.3|47929.3|47909.3|47926.8|47906.8|1
1648634040000|2022-03-30 09:54:00|47926.8|47906.8|47926.8|47906.8|47926.8|47906.8|47923.1|47903.1|10
1648634050000|2022-03-30 09:54:10|47927.9|47907.9|47927.9|47907.9|47927.9|47907.9|47927.9|47907.9|1
1648634070000|2022-03-30 09:54:30|47929.3|47909.3|47927.9|47907.9|47929.3|47909.3|47927.9|47907.9|1
1648634090000|2022-03-30 09:54:50|47926.8|47906.8|47931.8|47911.8|47931.8|47911.8|47926.8|47906.8|2
1648634100000|2022-03-30 09:55:00|47932.9|47912.9|47932.9|47912.9|47932.9|47912.9|47932.9|47912.9|5
1648634110000|2022-03-30 09:55:10|47936.6|47916.6|47937.9|47917.9|47937.9|47917.9|47936.6|47916.6|2
1648634120000|2022-03-30 09:55:20|47940.4|47920.4|47940.4|47920.4|47940.4|47920.4|47940.4|47920.4|0
1648634130000|2022-03-30 09:55:30|47941.8|47921.8|47944.3|47924.3|47944.3|47924.3|47941.8|47921.8|0
1648634140000|2022-03-30 09:55:40|47942.9|47922.9|47942.9|47922.9|47944.3|47924.3|47942.9|47922.9|0
1648634150000|2022-03-30 09:55:50|47944.3|47924.3|47942.9|47922.9|47944.3|47924.3|47942.9|47922.9|0
1648634160000|2022-03-30 09:56:00|47952.9|47932.9|47966.8|47946.8|47969.3|47949.3|47952.9|47932.9|5
1648634170000|2022-03-30 09:56:10|47964.3|47944.3|47964.3|47944.3|47964.3|47944.3|47964.3|47944.3|2
1648634180000|2022-03-30 09:56:20|47962.9|47942.9|47961.8|47941.8|47962.9|47942.9|47961.8|47941.8|0
1648634190000|2022-03-30 09:56:30|47962.9|47942.9|47964.3|47944.3|47964.3|47944.3|47962.9|47942.9|0
1648634200000|2022-03-30 09:56:40|47959.3|47939.3|47959.3|47939.3|47959.3|47939.3|47959.3|47939.3|3
1648634220000|2022-03-30 09:57:00|47960.4|47940.4|47959.3|47939.3|47960.4|47940.4|47959.3|47939.3|0
1648634230000|2022-03-30 09:57:10|||||||||6
1648634240000|2022-03-30 09:57:20|47958.1|47938.1|47956.8|47936.8|47958.1|47938.1|47956.8|47936.8|7
1648634250000|2022-03-30 09:57:30|||||||||1
1648634270000|2022-03-30 09:57:50|47959.3|47939.3|47954.3|47934.3|47959.3|47939.3|47954.3|47934.3|1
1648634290000|2022-03-30 09:58:10|||||||||1
1648634310000|2022-03-30 09:58:30|||||||||3
1648634330000|2022-03-30 09:58:50|47953.1|47933.1|47953.1|47933.1|47953.1|47933.1|47953.1|47933.1|0
1648634340000|2022-03-30 09:59:00|47954.3|47934.3|47952.9|47932.9|47954.3|47934.3|47951.8|47931.8|3
1648634350000|2022-03-30 09:59:10|||||||||1
1648634380000|2022-03-30 09:59:40|47954.3|47934.3|47954.3|47934.3|47954.3|47934.3|47954.3|47934.3|0
1648634390000|2022-03-30 09:59:50|||||||||3
1648634400000|2022-03-30 10:00:00|47951.8|47931.8|47944.3|47924.3|47951.8|47931.8|47944.3|47924.3|9
1648634410000|2022-03-30 10:00:10|47942.9|47922.9|47946.8|47926.8|47946.8|47926.8|47927.9|47907.9|9
1648634420000|2022-03-30 10:00:20|47944.3|47924.3|47941.8|47921.8|47944.3|47924.3|47939.3|47919.3|3
1648634430000|2022-03-30 10:00:30|47940.6|47920.6|47926.8|47906.8|47940.6|47920.6|47926.8|47906.8|0
1648634440000|2022-03-30 10:00:40|47924.3|47904.3|47930.4|47910.4|47931.8|47911.8|47923.1|47903.1|4
1648634450000|2022-03-30 10:00:50|47929.3|47909.3|47926.8|47906.8|47931.8|47911.8|47926.8|47906.8|1
1648634460000|2022-03-30 10:01:00|47925.6|47905.6|47930.4|47910.4|47931.8|47911.8|47925.6|47905.6|15
1648634470000|2022-03-30 10:01:10|47929.3|47909.3|47934.3|47914.3|47934.3|47914.3|47926.8|47906.8|4
1648634480000|2022-03-30 10:01:20|47936.8|47916.8|47939.3|47919.3|47939.3|47919.3|47936.8|47916.8|2
1648634490000|2022-03-30 10:01:30|47936.8|47916.8|47939.3|47919.3|47939.3|47919.3|47934.3|47914.3|5
1648634500000|2022-03-30 10:01:40|47936.8|47916.8|47934.3|47914.3|47936.8|47916.8|47934.3|47914.3|0
1648634510000|2022-03-30 10:01:50|47936.8|47916.8|47936.8|47916.8|47936.8|47916.8|47936.8|47916.8|0
1648634520000|2022-03-30 10:02:00|47939.3|47919.3|47941.8|47921.8|47941.8|47921.8|47939.3|47919.3|2
1648634530000|2022-03-30 10:02:10|47942.9|47922.9|47941.8|47921.8|47944.3|47924.3|47941.8|47921.8|7
1648634540000|2022-03-30 10:02:20|47940.6|47920.6|47936.8|47916.8|47941.8|47921.8|47936.8|47916.8|1
1648634550000|2022-03-30 10:02:30|47939.1|47919.1|47934.3|47914.3|47941.8|47921.8|47934.3|47914.3|1
1648634560000|2022-03-30 10:02:40|47933.1|47913.1|47924.3|47904.3|47933.1|47913.1|47924.3|47904.3|5
1648634570000|2022-03-30 10:02:50|47923.1|47903.1|47925.6|47905.6|47925.6|47905.6|47921.8|47901.8|2
1648634580000|2022-03-30 10:03:00|47924.3|47904.3|47924.3|47904.3|47924.3|47904.3|47921.8|47901.8|0
1648634590000|2022-03-30 10:03:10|47926.8|47906.8|47921.8|47901.8|47926.8|47906.8|47921.8|47901.8|3
1648634600000|2022-03-30 10:03:20|47920.6|47900.6|47919.3|47899.3|47921.8|47901.8|47919.3|47899.3|7
1648634610000|2022-03-30 10:03:30|47921.8|47901.8|47920.4|47900.4|47921.8|47901.8|47919.3|47899.3|1
1648634620000|2022-03-30 10:03:40|47921.8|47901.8|47920.4|47900.4|47921.8|47901.8|47919.3|47899.3|10
1648634630000|2022-03-30 10:03:50|47919.3|47899.3|47923.1|47903.1|47924.3|47904.3|47919.3|47899.3|19
1648634640000|2022-03-30 10:04:00|47921.8|47901.8|47925.4|47905.4|47925.4|47905.4|47921.8|47901.8|0
1648634650000|2022-03-30 10:04:10|47921.8|47901.8|47920.4|47900.4|47921.8|47901.8|47920.4|47900.4|2
1648634660000|2022-03-30 10:04:20|47921.8|47901.8|47919.3|47899.3|47921.8|47901.8|47919.3|47899.3|18
1648634670000|2022-03-30 10:04:30|47920.4|47900.4|47919.3|47899.3|47920.4|47900.4|47919.3|47899.3|3
1648634690000|2022-03-30 10:04:50|47920.4|47900.4|47920.4|47900.4|47920.4|47900.4|47919.3|47899.3|1
1648634700000|2022-03-30 10:05:00|47919.3|47899.3|47920.4|47900.4|47924.3|47904.3|47919.3|47899.3|2
1648634710000|2022-03-30 10:05:10|47919.3|47899.3|47920.4|47900.4|47921.8|47901.8|47919.3|47899.3|1
1648634720000|2022-03-30 10:05:20|47919.3|47899.3|47919.3|47899.3|47920.4|47900.4|47919.3|47899.3|3
1648634730000|2022-03-30 10:05:30|||||||||4
1648634740000|2022-03-30 10:05:40|47917.9|47897.9|47897.9|47877.9|47917.9|47897.9|47897.9|47877.9|4
1648634750000|2022-03-30 10:05:50|47899.1|47879.1|47896.8|47876.8|47901.8|47881.8|47895.6|47875.6|5
1648634760000|2022-03-30 10:06:00|47895.4|47875.4|47901.8|47881.8|47901.8|47881.8|47895.4|47875.4|1
1648634770000|2022-03-30 10:06:10|47902.9|47882.9|47904.3|47884.3|47904.3|47884.3|47902.9|47882.9|0
1648634780000|2022-03-30 10:06:20|47903.1|47883.1|47902.9|47882.9|47904.3|47884.3|47901.8|47881.8|1
1648634790000|2022-03-30 10:06:30|47904.3|47884.3|47902.9|47882.9|47904.3|47884.3|47901.8|47881.8|0
1648634800000|2022-03-30 10:06:40|47901.8|47881.8|47899.3|47879.3|47901.8|47881.8|47899.3|47879.3|0
1648634820000|2022-03-30 10:07:00|||||||||4
1648634830000|2022-03-30 10:07:10|47904.3|47884.3|47904.3|47884.3|47904.3|47884.3|47902.9|47882.9|1
1648634840000|2022-03-30 10:07:20|47903.1|47883.1|47901.8|47881.8|47903.1|47883.1|47901.8|47881.8|0
1648634860000|2022-03-30 10:07:40|47899.3|47879.3|47901.8|47881.8|47901.8|47881.8|47899.3|47879.3|0
1648634870000|2022-03-30 10:07:50|47902.9|47882.9|47901.8|47881.8|47903.1|47883.1|47896.8|47876.8|1
1648634880000|2022-03-30 10:08:00|47902.9|47882.9|47904.3|47884.3|47904.3|47884.3|47902.9|47882.9|1
1648634890000|2022-03-30 10:08:10|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|0
1648634900000|2022-03-30 10:08:20|47905.4|47885.4|47897.9|47877.9|47905.6|47885.6|47897.9|47877.9|1
1648634910000|2022-03-30 10:08:30|47899.3|47879.3|47896.8|47876.8|47899.3|47879.3|47895.4|47875.4|0
1648634920000|2022-03-30 10:08:40|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|1
1648634930000|2022-03-30 10:08:50|47890.6|47870.6|47889.3|47869.3|47891.8|47871.8|47889.3|47869.3|9
1648634940000|2022-03-30 10:09:00|47891.8|47871.8|47886.8|47866.8|47891.8|47871.8|47886.8|47866.8|0
1648634950000|2022-03-30 10:09:10|47888.1|47868.1|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|0
1648634970000|2022-03-30 10:09:30|||||||||2
1648634980000|2022-03-30 10:09:40|47887.9|47867.9|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|2
1648635000000|2022-03-30 10:10:00|47888.1|47868.1|47889.3|47869.3|47889.3|47869.3|47888.1|47868.1|1
1648635010000|2022-03-30 10:10:10|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|1
1648635020000|2022-03-30 10:10:20|47887.9|47867.9|47889.3|47869.3|47889.3|47869.3|47887.9|47867.9|0
1648635040000|2022-03-30 10:10:40|47886.8|47866.8|47889.3|47869.3|47889.3|47869.3|47886.8|47866.8|5
1648635050000|2022-03-30 10:10:50|47886.8|47866.8|47880.6|47860.6|47886.8|47866.8|47880.6|47860.6|4
1648635060000|2022-03-30 10:11:00|47879.3|47859.3|47877.9|47857.9|47879.3|47859.3|47876.8|47856.8|4
1648635100000|2022-03-30 10:11:40|47879.3|47859.3|47876.8|47856.8|47879.3|47859.3|47876.8|47856.8|1
1648635130000|2022-03-30 10:12:10|||||||||1
1648635140000|2022-03-30 10:12:20|||||||||5
1648635160000|2022-03-30 10:12:40|||||||||4
1648635170000|2022-03-30 10:12:50|47887.9|47867.9|47889.3|47869.3|47889.3|47869.3|47887.9|47867.9|4
1648635180000|2022-03-30 10:13:00|47891.8|47871.8|47897.9|47877.9|47897.9|47877.9|47891.8|47871.8|2
1648635190000|2022-03-30 10:13:10|47898.1|47878.1|47901.8|47881.8|47901.8|47881.8|47897.9|47877.9|1
1648635200000|2022-03-30 10:13:20|47902.9|47882.9|47905.4|47885.4|47905.4|47885.4|47901.8|47881.8|2
1648635210000|2022-03-30 10:13:30|47904.1|47884.1|47902.9|47882.9|47904.1|47884.1|47902.9|47882.9|1
1648635230000|2022-03-30 10:13:50|47904.3|47884.3|47901.8|47881.8|47904.3|47884.3|47899.3|47879.3|3
1648635240000|2022-03-30 10:14:00|47904.3|47884.3|47899.3|47879.3|47904.3|47884.3|47899.3|47879.3|4
1648635250000|2022-03-30 10:14:10|||||||||5
1648635280000|2022-03-30 10:14:40|47900.4|47880.4|47905.6|47885.6|47905.6|47885.6|47900.4|47880.4|5
1648635290000|2022-03-30 10:14:50|47905.4|47885.4|47904.3|47884.3|47906.8|47886.8|47904.3|47884.3|2
1648635300000|2022-03-30 10:15:00|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|0
1648635310000|2022-03-30 10:15:10|47909.3|47889.3|47906.8|47886.8|47909.3|47889.3|47906.8|47886.8|5
1648635330000|2022-03-30 10:15:30|||||||||1
1648635340000|2022-03-30 10:15:40|47901.8|47881.8|47899.3|47879.3|47901.8|47881.8|47899.3|47879.3|4
1648635350000|2022-03-30 10:15:50|47901.8|47881.8|47890.4|47870.4|47901.8|47881.8|47890.4|47870.4|2
1648635360000|2022-03-30 10:16:00|47887.9|47867.9|47896.8|47876.8|47896.8|47876.8|47887.9|47867.9|5
1648635370000|2022-03-30 10:16:10|47895.6|47875.6|47895.6|47875.6|47896.8|47876.8|47891.8|47871.8|2
1648635380000|2022-03-30 10:16:20|47893.1|47873.1|47890.6|47870.6|47893.1|47873.1|47886.8|47866.8|4
1648635390000|2022-03-30 10:16:30|47891.8|47871.8|47891.8|47871.8|47894.3|47874.3|47891.8|47871.8|5
1648635400000|2022-03-30 10:16:40|47892.9|47872.9|47896.8|47876.8|47896.8|47876.8|47892.9|47872.9|0
1648635410000|2022-03-30 10:16:50|47895.6|47875.6|47894.3|47874.3|47896.8|47876.8|47894.3|47874.3|0
1648635420000|2022-03-30 10:17:00|47896.8|47876.8|47902.9|47882.9|47905.6|47885.6|47896.8|47876.8|3
1648635430000|2022-03-30 10:17:10|47905.6|47885.6|47901.8|47881.8|47906.8|47886.8|47901.8|47881.8|0
1648635440000|2022-03-30 10:17:20|47900.6|47880.6|47901.8|47881.8|47901.8|47881.8|47899.3|47879.3|3
1648635450000|2022-03-30 10:17:30|47900.6|47880.6|47899.3|47879.3|47900.6|47880.6|47896.8|47876.8|5
1648635470000|2022-03-30 10:17:50|47898.1|47878.1|47890.6|47870.6|47898.1|47878.1|47890.6|47870.6|1
1648635490000|2022-03-30 10:18:10|47886.8|47866.8|47881.8|47861.8|47886.8|47866.8|47881.8|47861.8|3
1648635500000|2022-03-30 10:18:20|47880.4|47860.4|47875.4|47855.4|47880.4|47860.4|47875.4|47855.4|1
1648635510000|2022-03-30 10:18:30|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|4
1648635520000|2022-03-30 10:18:40|47875.6|47855.6|47871.8|47851.8|47875.6|47855.6|47871.8|47851.8|7
1648635530000|2022-03-30 10:18:50|47870.6|47850.6|47864.3|47844.3|47870.6|47850.6|47863.1|47843.1|5
1648635540000|2022-03-30 10:19:00|47866.8|47846.8|47875.6|47855.6|47875.6|47855.6|47866.8|47846.8|6
1648635550000|2022-03-30 10:19:10|47876.8|47856.8|47879.3|47859.3|47879.3|47859.3|47876.8|47856.8|3
1648635560000|2022-03-30 10:19:20|47880.4|47860.4|47876.8|47856.8|47881.8|47861.8|47876.8|47856.8|3
1648635570000|2022-03-30 10:19:30|47875.6|47855.6|47870.6|47850.6|47875.6|47855.6|47870.6|47850.6|3
1648635580000|2022-03-30 10:19:40|47869.3|47849.3|47863.1|47843.1|47869.3|47849.3|47863.1|47843.1|3
1648635590000|2022-03-30 10:19:50|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|1
1648635600000|2022-03-30 10:20:00|47860.4|47840.4|47864.3|47844.3|47864.3|47844.3|47860.4|47840.4|3
1648635610000|2022-03-30 10:20:10|47865.6|47845.6|47881.8|47861.8|47882.9|47862.9|47865.6|47845.6|7
1648635620000|2022-03-30 10:20:20|47882.9|47862.9|47882.9|47862.9|47882.9|47862.9|47882.9|47862.9|0
1648635630000|2022-03-30 10:20:30|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|2
1648635640000|2022-03-30 10:20:40|47880.4|47860.4|47874.1|47854.1|47880.4|47860.4|47874.1|47854.1|5
1648635650000|2022-03-30 10:20:50|47876.6|47856.6|47880.6|47860.6|47881.8|47861.8|47876.6|47856.6|1
1648635660000|2022-03-30 10:21:00|47879.3|47859.3|47877.9|47857.9|47879.3|47859.3|47877.9|47857.9|0
1648635670000|2022-03-30 10:21:10|47876.6|47856.6|47877.9|47857.9|47877.9|47857.9|47876.6|47856.6|1
1648635690000|2022-03-30 10:21:30|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|0
1648635700000|2022-03-30 10:21:40|47879.3|47859.3|47884.3|47864.3|47884.3|47864.3|47879.3|47859.3|2
1648635710000|2022-03-30 10:21:50|47881.8|47861.8|47885.6|47865.6|47886.8|47866.8|47881.8|47861.8|1
1648635720000|2022-03-30 10:22:00|47884.3|47864.3|47886.8|47866.8|47886.8|47866.8|47884.3|47864.3|9
1648635730000|2022-03-30 10:22:10|47887.9|47867.9|47886.8|47866.8|47887.9|47867.9|47886.8|47866.8|1
1648635740000|2022-03-30 10:22:20|47885.6|47865.6|47884.3|47864.3|47885.6|47865.6|47884.3|47864.3|2
1648635750000|2022-03-30 10:22:30|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|0
1648635760000|2022-03-30 10:22:40|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|1
1648635770000|2022-03-30 10:22:50|47885.4|47865.4|47886.6|47866.6|47886.6|47866.6|47882.9|47862.9|0
1648635780000|2022-03-30 10:23:00|47885.4|47865.4|47885.4|47865.4|47885.4|47865.4|47885.4|47865.4|0
1648635790000|2022-03-30 10:23:10|47886.6|47866.6|47886.6|47866.6|47886.6|47866.6|47886.6|47866.6|0
1648635800000|2022-03-30 10:23:20|47887.9|47867.9|47887.9|47867.9|47887.9|47867.9|47887.9|47867.9|0
1648635810000|2022-03-30 10:23:30|47886.8|47866.8|47887.9|47867.9|47887.9|47867.9|47886.8|47866.8|0
1648635820000|2022-03-30 10:23:40|47886.8|47866.8|47884.3|47864.3|47886.8|47866.8|47884.3|47864.3|2
1648635830000|2022-03-30 10:23:50|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|0
1648635850000|2022-03-30 10:24:10|47884.3|47864.3|47878.1|47858.1|47886.8|47866.8|47878.1|47858.1|5
1648635860000|2022-03-30 10:24:20|47875.4|47855.4|47874.3|47854.3|47875.4|47855.4|47874.3|47854.3|0
1648635880000|2022-03-30 10:24:40|||||||||6
1648635890000|2022-03-30 10:24:50|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|0
1648635900000|2022-03-30 10:25:00|47879.3|47859.3|47879.3|47859.3|47879.3|47859.3|47879.3|47859.3|1
1648635910000|2022-03-30 10:25:10|||||||||1
1648635920000|2022-03-30 10:25:20|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|0
1648635930000|2022-03-30 10:25:30|47880.6|47860.6|47876.8|47856.8|47880.6|47860.6|47876.8|47856.8|0
1648635940000|2022-03-30 10:25:40|47875.6|47855.6|47869.3|47849.3|47875.6|47855.6|47869.3|47849.3|1
1648635950000|2022-03-30 10:25:50|47867.9|47847.9|47869.3|47849.3|47869.3|47849.3|47867.9|47847.9|4
1648635960000|2022-03-30 10:26:00|47870.4|47850.4|47870.4|47850.4|47870.4|47850.4|47870.4|47850.4|0
1648635970000|2022-03-30 10:26:10|47872.9|47852.9|47874.3|47854.3|47874.3|47854.3|47872.9|47852.9|2
1648635990000|2022-03-30 10:26:30|47879.3|47859.3|47880.4|47860.4|47880.4|47860.4|47879.3|47859.3|1
1648636000000|2022-03-30 10:26:40|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|3
1648636010000|2022-03-30 10:26:50|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|7
1648636020000|2022-03-30 10:27:00|47885.6|47865.6|47884.3|47864.3|47885.6|47865.6|47884.3|47864.3|0
1648636030000|2022-03-30 10:27:10|47883.1|47863.1|47884.3|47864.3|47884.3|47864.3|47880.6|47860.6|0
1648636040000|2022-03-30 10:27:20|47881.8|47861.8|47881.8|47861.8|47884.3|47864.3|47881.8|47861.8|6
1648636050000|2022-03-30 10:27:30|47882.9|47862.9|47881.8|47861.8|47883.1|47863.1|47881.8|47861.8|0
1648636070000|2022-03-30 10:27:50|47885.4|47865.4|47885.4|47865.4|47885.4|47865.4|47885.4|47865.4|3
1648636080000|2022-03-30 10:28:00|47889.3|47869.3|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|0
1648636090000|2022-03-30 10:28:10|47887.9|47867.9|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|0
1648636100000|2022-03-30 10:28:20|47885.6|47865.6|47885.6|47865.6|47885.6|47865.6|47885.6|47865.6|0
1648636120000|2022-03-30 10:28:40|47883.1|47863.1|47883.1|47863.1|47883.1|47863.1|47883.1|47863.1|0
1648636130000|2022-03-30 10:28:50|47884.3|47864.3|47886.8|47866.8|47886.8|47866.8|47884.3|47864.3|0
1648636140000|2022-03-30 10:29:00|47884.3|47864.3|47881.8|47861.8|47884.3|47864.3|47881.8|47861.8|0
1648636150000|2022-03-30 10:29:10|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|0
1648636160000|2022-03-30 10:29:20|47890.6|47870.6|47891.8|47871.8|47891.8|47871.8|47890.6|47870.6|4
1648636180000|2022-03-30 10:29:40|47889.3|47869.3|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|3
1648636200000|2022-03-30 10:30:00|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|3
1648636210000|2022-03-30 10:30:10|47883.1|47863.1|47885.4|47865.4|47885.4|47865.4|47879.3|47859.3|2
1648636220000|2022-03-30 10:30:20|47884.3|47864.3|47885.4|47865.4|47885.4|47865.4|47884.1|47864.1|1
1648636230000|2022-03-30 10:30:30|47882.9|47862.9|47887.9|47867.9|47889.3|47869.3|47882.9|47862.9|2
1648636240000|2022-03-30 10:30:40|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|47891.8|47871.8|0
1648636260000|2022-03-30 10:31:00|47889.3|47869.3|47886.8|47866.8|47889.3|47869.3|47886.8|47866.8|0
1648636270000|2022-03-30 10:31:10|47889.3|47869.3|47891.8|47871.8|47891.8|47871.8|47889.3|47869.3|1
1648636280000|2022-03-30 10:31:20|||||||||4
1648636290000|2022-03-30 10:31:30|||||||||1
1648636300000|2022-03-30 10:31:40|47892.9|47872.9|47892.9|47872.9|47892.9|47872.9|47892.9|47872.9|0
1648636310000|2022-03-30 10:31:50|47901.8|47881.8|47903.1|47883.1|47903.1|47883.1|47901.8|47881.8|14
1648636360000|2022-03-30 10:32:40|||||||||1
1648636370000|2022-03-30 10:32:50|47904.3|47884.3|47907.9|47887.9|47907.9|47887.9|47904.3|47884.3|0
1648636380000|2022-03-30 10:33:00|47909.3|47889.3|47909.3|47889.3|47910.4|47890.4|47909.3|47889.3|0
1648636390000|2022-03-30 10:33:10|||||||||5
1648636400000|2022-03-30 10:33:20|47906.8|47886.8|47899.3|47879.3|47906.8|47886.8|47896.8|47876.8|2
1648636410000|2022-03-30 10:33:30|47896.8|47876.8|47896.8|47876.8|47896.8|47876.8|47896.8|47876.8|0
1648636440000|2022-03-30 10:34:00|47899.3|47879.3|47895.4|47875.4|47899.3|47879.3|47894.3|47874.3|1
1648636450000|2022-03-30 10:34:10|47895.6|47875.6|47891.8|47871.8|47895.6|47875.6|47891.8|47871.8|1
1648636460000|2022-03-30 10:34:20|47890.4|47870.4|47891.8|47871.8|47891.8|47871.8|47890.4|47870.4|1
1648636470000|2022-03-30 10:34:30|47889.1|47869.1|47887.9|47867.9|47889.1|47869.1|47887.9|47867.9|1
1648636490000|2022-03-30 10:34:50|47892.9|47872.9|47892.9|47872.9|47892.9|47872.9|47892.9|47872.9|1
1648636500000|2022-03-30 10:35:00|47891.8|47871.8|47896.8|47876.8|47896.8|47876.8|47891.8|47871.8|1
1648636510000|2022-03-30 10:35:10|47895.6|47875.6|47896.8|47876.8|47898.1|47878.1|47895.4|47875.4|0
1648636520000|2022-03-30 10:35:20|||||||||3
1648636530000|2022-03-30 10:35:30|47899.3|47879.3|47881.8|47861.8|47899.3|47879.3|47881.8|47861.8|6
1648636540000|2022-03-30 10:35:40|47882.9|47862.9|47881.8|47861.8|47882.9|47862.9|47881.8|47861.8|0
1648636550000|2022-03-30 10:35:50|47882.9|47862.9|47886.8|47866.8|47886.8|47866.8|47882.9|47862.9|0
1648636570000|2022-03-30 10:36:10|||||||||1
1648636580000|2022-03-30 10:36:20|47887.9|47867.9|47887.9|47867.9|47887.9|47867.9|47887.9|47867.9|0
1648636590000|2022-03-30 10:36:30|47886.8|47866.8|47896.8|47876.8|47896.8|47876.8|47886.8|47866.8|2
1648636600000|2022-03-30 10:36:40|47897.9|47877.9|47907.9|47887.9|47907.9|47887.9|47897.9|47877.9|6
1648636610000|2022-03-30 10:36:50|47909.3|47889.3|47897.9|47877.9|47909.3|47889.3|47897.9|47877.9|5
1648636620000|2022-03-30 10:37:00|47896.6|47876.6|47894.3|47874.3|47896.8|47876.8|47894.3|47874.3|0
1648636630000|2022-03-30 10:37:10|47916.8|47896.8|47921.8|47901.8|47921.8|47901.8|47916.8|47896.8|9
1648636640000|2022-03-30 10:37:20|47915.6|47895.6|47916.8|47896.8|47916.8|47896.8|47915.6|47895.6|5
1648636650000|2022-03-30 10:37:30|47918.1|47898.1|47916.8|47896.8|47921.8|47901.8|47916.8|47896.8|6
1648636660000|2022-03-30 10:37:40|47915.6|47895.6|47915.6|47895.6|47916.8|47896.8|47915.6|47895.6|0
1648636670000|2022-03-30 10:37:50|47916.8|47896.8|47915.6|47895.6|47916.8|47896.8|47915.6|47895.6|0
1648636680000|2022-03-30 10:38:00|47914.3|47894.3|47911.8|47891.8|47914.3|47894.3|47911.8|47891.8|2
1648636690000|2022-03-30 10:38:10|47910.6|47890.6|47910.6|47890.6|47911.8|47891.8|47910.6|47890.6|0
1648636710000|2022-03-30 10:38:30|47909.3|47889.3|47906.8|47886.8|47909.3|47889.3|47906.8|47886.8|1
1648636720000|2022-03-30 10:38:40|47907.9|47887.9|47908.1|47888.1|47909.3|47889.3|47907.9|47887.9|0
1648636730000|2022-03-30 10:38:50|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|5
1648636740000|2022-03-30 10:39:00|47907.9|47887.9|47911.8|47891.8|47911.8|47891.8|47907.9|47887.9|0
1648636750000|2022-03-30 10:39:10|47910.6|47890.6|47909.3|47889.3|47910.6|47890.6|47908.1|47888.1|1
1648636760000|2022-03-30 10:39:20|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|47906.8|47886.8|0
1648636770000|2022-03-30 10:39:30|47907.9|47887.9|47906.8|47886.8|47911.8|47891.8|47906.8|47886.8|1
1648636780000|2022-03-30 10:39:40|||||||||1
1648636790000|2022-03-30 10:39:50|47907.9|47887.9|47895.6|47875.6|47910.4|47890.4|47895.6|47875.6|3
1648636810000|2022-03-30 10:40:10|47896.8|47876.8|47896.8|47876.8|47896.8|47876.8|47895.4|47875.4|1
1648636820000|2022-03-30 10:40:20|47895.6|47875.6|47894.3|47874.3|47895.6|47875.6|47894.3|47874.3|0
1648636830000|2022-03-30 10:40:30|47896.8|47876.8|47888.1|47868.1|47896.8|47876.8|47888.1|47868.1|2
1648636850000|2022-03-30 10:40:50|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|0
1648636860000|2022-03-30 10:41:00|47887.9|47867.9|47897.9|47877.9|47897.9|47877.9|47887.9|47867.9|3
1648636870000|2022-03-30 10:41:10|47896.8|47876.8|47895.4|47875.4|47900.6|47880.6|47894.1|47874.1|9
1648636880000|2022-03-30 10:41:20|47896.8|47876.8|47896.8|47876.8|47896.8|47876.8|47895.4|47875.4|0
1648636890000|2022-03-30 10:41:30|47894.3|47874.3|47896.8|47876.8|47896.8|47876.8|47894.3|47874.3|0
1648636900000|2022-03-30 10:41:40|47894.3|47874.3|47894.3|47874.3|47894.3|47874.3|47894.3|47874.3|0
1648636910000|2022-03-30 10:41:50|47893.1|47873.1|47891.8|47871.8|47893.1|47873.1|47890.4|47870.4|0
1648636920000|2022-03-30 10:42:00|47890.4|47870.4|47891.8|47871.8|47891.8|47871.8|47890.4|47870.4|0
1648636930000|2022-03-30 10:42:10|47890.6|47870.6|47885.4|47865.4|47890.6|47870.6|47885.4|47865.4|1
1648636940000|2022-03-30 10:42:20|||||||||1
1648636950000|2022-03-30 10:42:30|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|0
1648636960000|2022-03-30 10:42:40|47881.8|47861.8|47886.8|47866.8|47886.8|47866.8|47881.8|47861.8|1
1648636970000|2022-03-30 10:42:50|47887.9|47867.9|47886.8|47866.8|47887.9|47867.9|47886.8|47866.8|0
1648636990000|2022-03-30 10:43:10|47888.1|47868.1|47888.1|47868.1|47888.1|47868.1|47888.1|47868.1|0
1648637000000|2022-03-30 10:43:20|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|0
1648637010000|2022-03-30 10:43:30|47890.6|47870.6|47890.6|47870.6|47890.6|47870.6|47890.6|47870.6|0
1648637020000|2022-03-30 10:43:40|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|47886.8|47866.8|0
1648637030000|2022-03-30 10:43:50|||||||||6
1648637040000|2022-03-30 10:44:00|47887.9|47867.9|47886.8|47866.8|47891.8|47871.8|47885.6|47865.6|3
1648637050000|2022-03-30 10:44:10|47885.6|47865.6|47886.8|47866.8|47886.8|47866.8|47884.3|47864.3|0
1648637060000|2022-03-30 10:44:20|47885.6|47865.6|47876.8|47856.8|47886.8|47866.8|47876.8|47856.8|7
1648637070000|2022-03-30 10:44:30|47883.1|47863.1|47885.6|47865.6|47885.6|47865.6|47883.1|47863.1|3
1648637080000|2022-03-30 10:44:40|47884.3|47864.3|47880.4|47860.4|47884.3|47864.3|47879.3|47859.3|1
1648637090000|2022-03-30 10:44:50|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|0
1648637100000|2022-03-30 10:45:00|||||||||1
1648637110000|2022-03-30 10:45:10|47884.3|47864.3|47879.3|47859.3|47885.6|47865.6|47879.3|47859.3|1
1648637120000|2022-03-30 10:45:20|47878.1|47858.1|47876.8|47856.8|47878.1|47858.1|47876.8|47856.8|0
1648637130000|2022-03-30 10:45:30|47875.4|47855.4|47875.4|47855.4|47875.4|47855.4|47875.4|47855.4|0
1648637140000|2022-03-30 10:45:40|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|0
1648637150000|2022-03-30 10:45:50|47875.4|47855.4|47875.4|47855.4|47876.8|47856.8|47875.4|47855.4|0
1648637160000|2022-03-30 10:46:00|47876.8|47856.8|47881.8|47861.8|47881.8|47861.8|47876.8|47856.8|1
1648637170000|2022-03-30 10:46:10|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|47884.3|47864.3|2
1648637190000|2022-03-30 10:46:30|47883.1|47863.1|47881.8|47861.8|47883.1|47863.1|47881.8|47861.8|3
1648637210000|2022-03-30 10:46:50|47874.3|47854.3|47874.3|47854.3|47874.3|47854.3|47874.3|47854.3|1
1648637240000|2022-03-30 10:47:20|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|47875.6|47855.6|6
1648637250000|2022-03-30 10:47:30|47874.3|47854.3|47875.6|47855.6|47875.6|47855.6|47874.3|47854.3|1
1648637260000|2022-03-30 10:47:40|47878.1|47858.1|47880.6|47860.6|47881.8|47861.8|47878.1|47858.1|2
1648637270000|2022-03-30 10:47:50|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|47881.8|47861.8|1
1648637280000|2022-03-30 10:48:00|47880.6|47860.6|47884.3|47864.3|47884.3|47864.3|47880.6|47860.6|0
1648637290000|2022-03-30 10:48:10|47885.4|47865.4|47884.5|47864.5|47886.8|47866.8|47884.3|47864.3|3
1648637310000|2022-03-30 10:48:30|47883.1|47863.1|47886.8|47866.8|47886.8|47866.8|47883.1|47863.1|0
1648637320000|2022-03-30 10:48:40|||||||||4
1648637330000|2022-03-30 10:48:50|47884.5|47864.5|47878.1|47858.1|47884.5|47864.5|47878.1|47858.1|1
1648637340000|2022-03-30 10:49:00|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|47876.8|47856.8|0
1648637360000|2022-03-30 10:49:20|47874.3|47854.3|47874.3|47854.3|47874.3|47854.3|47874.3|47854.3|2
1648637370000|2022-03-30 10:49:30|47873.1|47853.1|47869.3|47849.3|47873.1|47853.1|47868.1|47848.1|1
1648637380000|2022-03-30 10:49:40|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|47870.6|47850.6|0
1648637390000|2022-03-30 10:49:50|47869.5|47849.5|47866.8|47846.8|47869.5|47849.5|47866.8|47846.8|1
1648637400000|2022-03-30 10:50:00|47865.6|47845.6|47861.8|47841.8|47865.6|47845.6|47861.8|47841.8|6
1648637410000|2022-03-30 10:50:10|47863.1|47843.1|47861.8|47841.8|47863.1|47843.1|47861.8|47841.8|2
1648637420000|2022-03-30 10:50:20|47859.3|47839.3|47859.3|47839.3|47859.3|47839.3|47859.3|47839.3|0
1648637430000|2022-03-30 10:50:30|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|1
1648637440000|2022-03-30 10:50:40|||||||||1
1648637460000|2022-03-30 10:51:00|47862.9|47842.9|47864.3|47844.3|47864.3|47844.3|47862.9|47842.9|1
1648637470000|2022-03-30 10:51:10|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|47861.8|47841.8|2
1648637480000|2022-03-30 10:51:20|47845.4|47825.4|47845.4|47825.4|47845.4|47825.4|47845.4|47825.4|9
1648637490000|2022-03-30 10:51:30|47833.2|47813.2|47830.7|47810.7|47836.8|47816.8|47830.7|47810.7|20
1648637500000|2022-03-30 10:51:40|47829.5|47809.5|47824.3|47804.3|47829.5|47809.5|47824.3|47804.3|14
1648637510000|2022-03-30 10:51:50|47823.2|47803.2|47812.9|47792.9|47823.2|47803.2|47812.9|47792.9|7
1648637520000|2022-03-30 10:52:00|47811.8|47791.8|47810.4|47790.4|47811.8|47791.8|47810.4|47790.4|1
1648637530000|2022-03-30 10:52:10|47811.8|47791.8|47809.3|47789.3|47811.8|47791.8|47809.3|47789.3|7
1648637540000|2022-03-30 10:52:20|47807.9|47787.9|47809.3|47789.3|47810.7|47790.7|47807.9|47787.9|0
1648637550000|2022-03-30 10:52:30|47810.7|47790.7|47819.3|47799.3|47819.3|47799.3|47810.7|47790.7|3
1648637560000|2022-03-30 10:52:40|||||||||4
1648637570000|2022-03-30 10:52:50|47821.8|47801.8|47805.7|47785.7|47821.8|47801.8|47805.7|47785.7|2
1648637580000|2022-03-30 10:53:00|47804.3|47784.3|47806.6|47786.6|47806.6|47786.6|47802.9|47782.9|5
1648637590000|2022-03-30 10:53:10|47792|47772|47789.7|47769.7|47792|47772|47789.7|47769.7|9
1648637600000|2022-03-30 10:53:20|47785.7|47765.7|47775.4|47755.4|47785.7|47765.7|47771.8|47751.8|19
1648637610000|2022-03-30 10:53:30|47772.9|47752.9|47777.9|47757.9|47777.9|47757.9|47772.9|47752.9|2
1648637620000|2022-03-30 10:53:40|47776.8|47756.8|47779.3|47759.3|47779.3|47759.3|47776.8|47756.8|3
1648637630000|2022-03-30 10:53:50|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|47776.8|47756.8|1
1648637640000|2022-03-30 10:54:00|47775.4|47755.4|47777.9|47757.9|47777.9|47757.9|47772.9|47752.9|14
1648637650000|2022-03-30 10:54:10|47779.3|47759.3|47772.9|47752.9|47779.3|47759.3|47772.9|47752.9|11
1648637660000|2022-03-30 10:54:20|47774.3|47754.3|47774.3|47754.3|47774.3|47754.3|47774.3|47754.3|3
1648637670000|2022-03-30 10:54:30|||||||||2
1648637690000|2022-03-30 10:54:50|||||||||1
1648637700000|2022-03-30 10:55:00|||||||||2
1648637710000|2022-03-30 10:55:10|47771.8|47751.8|47759.3|47739.3|47771.8|47751.8|47759.3|47739.3|1
1648637720000|2022-03-30 10:55:20|||||||||1
1648637730000|2022-03-30 10:55:30|47758.2|47738.2|47755.4|47735.4|47758.2|47738.2|47755.4|47735.4|4
1648637740000|2022-03-30 10:55:40|47751.8|47731.8|47731.8|47711.8|47751.8|47731.8|47731.8|47711.8|4
1648637750000|2022-03-30 10:55:50|47732.9|47712.9|47734.3|47714.3|47734.3|47714.3|47730.4|47710.4|4
1648637760000|2022-03-30 10:56:00|47730.4|47710.4|47729.3|47709.3|47730.4|47710.4|47729.3|47709.3|5
1648637770000|2022-03-30 10:56:10|||||||||3
1648637780000|2022-03-30 10:56:20|47728.2|47708.2|47729.3|47709.3|47729.3|47709.3|47726.8|47706.8|13
1648637790000|2022-03-30 10:56:30|47730.4|47710.4|47729.3|47709.3|47731.8|47711.8|47729.3|47709.3|2
1648637800000|2022-03-30 10:56:40|47730.4|47710.4|47726.8|47706.8|47730.4|47710.4|47726.8|47706.8|3
1648637810000|2022-03-30 10:56:50|47727.9|47707.9|47723.2|47703.2|47730.4|47710.4|47716.8|47696.8|20
1648637820000|2022-03-30 10:57:00|47724.3|47704.3|47722|47702|47724.3|47704.3|47719.3|47699.3|22
1648637830000|2022-03-30 10:57:10|47723.2|47703.2|47722.7|47702.7|47723.2|47703.2|47717.9|47697.9|21
1648637840000|2022-03-30 10:57:20|47723.9|47703.9|47726.6|47706.6|47726.6|47706.6|47723.9|47703.9|3
1648637850000|2022-03-30 10:57:30|47728.9|47708.9|47732.7|47712.7|47732.7|47712.7|47728.9|47708.9|5
1648637860000|2022-03-30 10:57:40|47735.2|47715.2|47731.6|47711.6|47736.6|47716.6|47731.6|47711.6|8
1648637870000|2022-03-30 10:57:50|47732.9|47712.9|47745.4|47725.4|47745.4|47725.4|47732.9|47712.9|6
1648637880000|2022-03-30 10:58:00|47744.1|47724.1|47720.2|47700.2|47744.1|47724.1|47719.1|47699.1|6
1648637890000|2022-03-30 10:58:10|47717.9|47697.9|47715.4|47695.4|47717.9|47697.9|47715.4|47695.4|0
1648637900000|2022-03-30 10:58:20|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|1
1648637910000|2022-03-30 10:58:30|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|3
1648637930000|2022-03-30 10:58:50|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|6
1648637940000|2022-03-30 10:59:00|47711.6|47691.6|47696.6|47676.6|47716.6|47696.6|47696.6|47676.6|13
1648637950000|2022-03-30 10:59:10|47699.1|47679.1|47699.1|47679.1|47700.2|47680.2|47699.1|47679.1|4
1648637960000|2022-03-30 10:59:20|47697.9|47677.9|47699.1|47679.1|47699.1|47679.1|47692.9|47672.9|21
1648637970000|2022-03-30 10:59:30|47700.2|47680.2|47699.1|47679.1|47701.6|47681.6|47699.1|47679.1|3
1648637980000|2022-03-30 10:59:40|47709.1|47689.1|47709.1|47689.1|47711.6|47691.6|47707.7|47687.7|3
1648637990000|2022-03-30 10:59:50|47711.6|47691.6|47709.1|47689.1|47712.7|47692.7|47709.1|47689.1|3
1648638000000|2022-03-30 11:00:00|47707.7|47687.7|47710.2|47690.2|47710.2|47690.2|47696.6|47676.6|16
1648638010000|2022-03-30 11:00:10|47711.4|47691.4|47709.1|47689.1|47711.4|47691.4|47709.1|47689.1|6
1648638020000|2022-03-30 11:00:20|47706.6|47686.6|47709.1|47689.1|47709.1|47689.1|47706.6|47686.6|1
1648638040000|2022-03-30 11:00:40|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|47714.1|47694.1|2
1648638050000|2022-03-30 11:00:50|47710.2|47690.2|47709.1|47689.1|47710.2|47690.2|47709.1|47689.1|1
1648638060000|2022-03-30 11:01:00|47706.6|47686.6|47706.6|47686.6|47706.6|47686.6|47706.6|47686.6|2
1648638070000|2022-03-30 11:01:10|47709.1|47689.1|47686.6|47666.6|47711.6|47691.6|47686.6|47666.6|7
1648638080000|2022-03-30 11:01:20|47687.7|47667.7|47699.1|47679.1|47699.1|47679.1|47686.6|47666.6|7
1648638090000|2022-03-30 11:01:30|47700.4|47680.4|47704.1|47684.1|47704.1|47684.1|47700.4|47680.4|1
1648638100000|2022-03-30 11:01:40|47706.6|47686.6|47709.1|47689.1|47709.1|47689.1|47706.6|47686.6|0
1648638110000|2022-03-30 11:01:50|47707.9|47687.9|47705.4|47685.4|47709.1|47689.1|47705.4|47685.4|2
1648638120000|2022-03-30 11:02:00|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|2
1648638130000|2022-03-30 11:02:10|47706.6|47686.6|47699.1|47679.1|47709.1|47689.1|47699.1|47679.1|13
1648638140000|2022-03-30 11:02:20|47700.2|47680.2|47715.2|47695.2|47715.2|47695.2|47700.2|47680.2|5
1648638150000|2022-03-30 11:02:30|47710.2|47690.2|47714.1|47694.1|47714.1|47694.1|47710.2|47690.2|9
1648638160000|2022-03-30 11:02:40|47712.9|47692.9|47711.6|47691.6|47714.1|47694.1|47711.6|47691.6|1
1648638170000|2022-03-30 11:02:50|47712.7|47692.7|47706.6|47686.6|47712.7|47692.7|47705.4|47685.4|3
1648638180000|2022-03-30 11:03:00|47705.4|47685.4|47697.7|47677.7|47705.4|47685.4|47696.6|47676.6|4
1648638190000|2022-03-30 11:03:10|47695.2|47675.2|47694.1|47674.1|47697.7|47677.7|47692.7|47672.7|11
1648638200000|2022-03-30 11:03:20|47692.7|47672.7|47697.7|47677.7|47697.7|47677.7|47692.7|47672.7|6
1648638210000|2022-03-30 11:03:30|47702.9|47682.9|47710.2|47690.2|47710.2|47690.2|47702.9|47682.9|9
1648638230000|2022-03-30 11:03:50|47709.1|47689.1|47709.1|47689.1|47711.6|47691.6|47707.7|47687.7|0
1648638240000|2022-03-30 11:04:00|47710.2|47690.2|47707.7|47687.7|47710.2|47690.2|47706.6|47686.6|7
1648638260000|2022-03-30 11:04:20|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|47710.2|47690.2|2
1648638270000|2022-03-30 11:04:30|47707.7|47687.7|47701.6|47681.6|47707.7|47687.7|47699.1|47679.1|10
1648638280000|2022-03-30 11:04:40|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|5
1648638300000|2022-03-30 11:05:00|47705.2|47685.2|47709.1|47689.1|47709.1|47689.1|47705.2|47685.2|0
1648638310000|2022-03-30 11:05:10|47711.4|47691.4|47719.1|47699.1|47720.4|47700.4|47711.4|47691.4|22
1648638320000|2022-03-30 11:05:20|47720.4|47700.4|47726.6|47706.6|47726.6|47706.6|47720.4|47700.4|0
1648638330000|2022-03-30 11:05:30|47729.1|47709.1|47727.9|47707.9|47730.4|47710.4|47727.9|47707.9|2
1648638340000|2022-03-30 11:05:40|47729.1|47709.1|47729.1|47709.1|47730.4|47710.4|47727.9|47707.9|1
1648638350000|2022-03-30 11:05:50|47734.1|47714.1|47734.1|47714.1|47734.1|47714.1|47732.7|47712.7|0
1648638360000|2022-03-30 11:06:00|47732.7|47712.7|47724.1|47704.1|47732.7|47712.7|47724.1|47704.1|2
1648638380000|2022-03-30 11:06:20|47722.9|47702.9|47719.1|47699.1|47722.9|47702.9|47719.1|47699.1|0
1648638390000|2022-03-30 11:06:30|47716.6|47696.6|47719.1|47699.1|47719.1|47699.1|47716.6|47696.6|1
1648638430000|2022-03-30 11:07:10|47720.2|47700.2|47724.1|47704.1|47724.1|47704.1|47720.2|47700.2|1
1648638440000|2022-03-30 11:07:20|47729.1|47709.1|47719.1|47699.1|47740.2|47720.2|47719.1|47699.1|12
1648638450000|2022-03-30 11:07:30|47722.7|47702.7|47726.6|47706.6|47726.6|47706.6|47722.7|47702.7|1
1648638460000|2022-03-30 11:07:40|47725.4|47705.4|47724.1|47704.1|47725.4|47705.4|47721.6|47701.6|0
1648638470000|2022-03-30 11:07:50|47722.9|47702.9|47719.1|47699.1|47724.1|47704.1|47719.1|47699.1|2
1648638480000|2022-03-30 11:08:00|47724.1|47704.1|47720.2|47700.2|47724.1|47704.1|47720.2|47700.2|2
1648638490000|2022-03-30 11:08:10|47722.9|47702.9|47721.6|47701.6|47722.9|47702.9|47721.6|47701.6|0
1648638500000|2022-03-30 11:08:20|47724.1|47704.1|47724.1|47704.1|47724.1|47704.1|47724.1|47704.1|0
1648638510000|2022-03-30 11:08:30|47725.2|47705.2|47725.2|47705.2|47725.2|47705.2|47725.2|47705.2|0
1648638530000|2022-03-30 11:08:50|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|1
1648638540000|2022-03-30 11:09:00|47732.9|47712.9|47724.1|47704.1|47732.9|47712.9|47724.1|47704.1|3
1648638550000|2022-03-30 11:09:10|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|1
1648638580000|2022-03-30 11:09:40|47724.1|47704.1|47721.6|47701.6|47724.1|47704.1|47721.6|47701.6|5
1648638590000|2022-03-30 11:09:50|47724.1|47704.1|47725.2|47705.2|47725.2|47705.2|47724.1|47704.1|2
1648638600000|2022-03-30 11:10:00|47727.5|47707.5|47732.7|47712.7|47732.7|47712.7|47727.5|47707.5|1
1648638620000|2022-03-30 11:10:20|||||||||1
1648638640000|2022-03-30 11:10:40|47731.6|47711.6|47730.2|47710.2|47731.6|47711.6|47729.1|47709.1|5
1648638650000|2022-03-30 11:10:50|47731.6|47711.6|47730.2|47710.2|47731.6|47711.6|47730.2|47710.2|0
1648638660000|2022-03-30 11:11:00|47735.2|47715.2|47735.2|47715.2|47735.2|47715.2|47735.2|47715.2|1
1648638670000|2022-03-30 11:11:10|47739.1|47719.1|47745.4|47725.4|47745.4|47725.4|47739.1|47719.1|7
1648638680000|2022-03-30 11:11:20|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|0
1648638690000|2022-03-30 11:11:30|47745.2|47725.2|47745.2|47725.2|47747.9|47727.9|47745.2|47725.2|1
1648638700000|2022-03-30 11:11:40|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|47744.1|47724.1|0
1648638710000|2022-03-30 11:11:50|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|4
1648638740000|2022-03-30 11:12:20|47744.1|47724.1|47745.2|47725.2|47745.4|47725.4|47744.1|47724.1|7
1648638750000|2022-03-30 11:12:30|47746.6|47726.6|47750.2|47730.2|47750.2|47730.2|47746.6|47726.6|1
1648638770000|2022-03-30 11:12:50|47749.1|47729.1|47749.1|47729.1|47749.1|47729.1|47749.1|47729.1|3
1648638780000|2022-03-30 11:13:00|47747.9|47727.9|47744.1|47724.1|47749.1|47729.1|47742.9|47722.9|12
1648638790000|2022-03-30 11:13:10|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|2
1648638800000|2022-03-30 11:13:20|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|0
1648638810000|2022-03-30 11:13:30|47740.2|47720.2|47741.6|47721.6|47741.6|47721.6|47739.1|47719.1|0
1648638820000|2022-03-30 11:13:40|47724.1|47704.1|47719.1|47699.1|47724.1|47704.1|47719.1|47699.1|2
1648638830000|2022-03-30 11:13:50|47724.1|47704.1|47725.2|47705.2|47725.2|47705.2|47721.6|47701.6|3
1648638850000|2022-03-30 11:14:10|47724.1|47704.1|47724.1|47704.1|47724.1|47704.1|47724.1|47704.1|1
1648638860000|2022-03-30 11:14:20|47725.2|47705.2|47725.2|47705.2|47726.6|47706.6|47725.2|47705.2|2
1648638870000|2022-03-30 11:14:30|47739.1|47719.1|47739.1|47719.1|47740.2|47720.2|47739.1|47719.1|7
1648638880000|2022-03-30 11:14:40|47742.9|47722.9|47727.9|47707.9|47742.9|47722.9|47727.9|47707.9|2
1648638890000|2022-03-30 11:14:50|47725.4|47705.4|47727.7|47707.7|47727.7|47707.7|47724.3|47704.3|3
1648638900000|2022-03-30 11:15:00|47726.6|47706.6|47727.7|47707.7|47727.7|47707.7|47726.6|47706.6|0
1648638910000|2022-03-30 11:15:10|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|2
1648638930000|2022-03-30 11:15:30|47730.2|47710.2|47734.1|47714.1|47734.1|47714.1|47730.2|47710.2|4
1648638940000|2022-03-30 11:15:40|47739.1|47719.1|47741.6|47721.6|47741.6|47721.6|47739.1|47719.1|0
1648638950000|2022-03-30 11:15:50|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|0
1648638960000|2022-03-30 11:16:00|47742.7|47722.7|47742.7|47722.7|47743.9|47723.9|47742.7|47722.7|0
1648638970000|2022-03-30 11:16:10|47743.9|47723.9|47751.6|47731.6|47754.1|47734.1|47743.9|47723.9|1
1648638980000|2022-03-30 11:16:20|47754.1|47734.1|47754.1|47734.1|47754.1|47734.1|47751.6|47731.6|1
1648638990000|2022-03-30 11:16:30|47751.4|47731.4|47739.1|47719.1|47751.4|47731.4|47739.1|47719.1|6
1648639000000|2022-03-30 11:16:40|47732.9|47712.9|47731.6|47711.6|47735.2|47715.2|47731.6|47711.6|1
1648639010000|2022-03-30 11:16:50|47737.9|47717.9|47735.4|47715.4|47739.3|47719.3|47734.1|47714.1|8
1648639020000|2022-03-30 11:17:00|47734.1|47714.1|47736.6|47716.6|47737.9|47717.9|47732.7|47712.7|2
1648639040000|2022-03-30 11:17:20|47737.7|47717.7|47739.1|47719.1|47739.1|47719.1|47737.7|47717.7|0
1648639060000|2022-03-30 11:17:40|47730.2|47710.2|47724.1|47704.1|47730.2|47710.2|47724.1|47704.1|4
1648639070000|2022-03-30 11:17:50|47727.7|47707.7|47722.7|47702.7|47727.7|47707.7|47722.7|47702.7|1
1648639080000|2022-03-30 11:18:00|47724.1|47704.1|47722.7|47702.7|47724.1|47704.1|47722.7|47702.7|1
1648639090000|2022-03-30 11:18:10|47719.1|47699.1|47719.1|47699.1|47719.1|47699.1|47716.6|47696.6|4
1648639110000|2022-03-30 11:18:30|47716.6|47696.6|47715.4|47695.4|47717.7|47697.7|47715.4|47695.4|1
1648639120000|2022-03-30 11:18:40|47717.9|47697.9|47714.1|47694.1|47719.1|47699.1|47714.1|47694.1|2
1648639130000|2022-03-30 11:18:50|47717.7|47697.7|47719.1|47699.1|47719.1|47699.1|47717.7|47697.7|1
1648639140000|2022-03-30 11:19:00|47720.2|47700.2|47734.1|47714.1|47734.1|47714.1|47720.2|47700.2|6
1648639170000|2022-03-30 11:19:30|47735.2|47715.2|47739.1|47719.1|47739.1|47719.1|47735.2|47715.2|3
1648639180000|2022-03-30 11:19:40|47736.4|47716.4|47737.7|47717.7|47737.7|47717.7|47736.4|47716.4|1
1648639190000|2022-03-30 11:19:50|47736.6|47716.6|47730.2|47710.2|47736.6|47716.6|47730.2|47710.2|5
1648639200000|2022-03-30 11:20:00|47731.6|47711.6|47740.7|47720.7|47749.1|47729.1|47730.2|47710.2|5
1648639210000|2022-03-30 11:20:10|47739.3|47719.3|47734.1|47714.1|47739.3|47719.3|47734.1|47714.1|1
1648639220000|2022-03-30 11:20:20|47735.4|47715.4|47726.6|47706.6|47735.4|47715.4|47726.6|47706.6|3
1648639230000|2022-03-30 11:20:30|47724.3|47704.3|47722.9|47702.9|47724.3|47704.3|47722.9|47702.9|4
1648639240000|2022-03-30 11:20:40|47721.6|47701.6|47719.1|47699.1|47722.7|47702.7|47719.1|47699.1|2
1648639250000|2022-03-30 11:20:50|47717.9|47697.9|47717.9|47697.9|47717.9|47697.9|47717.9|47697.9|1
1648639260000|2022-03-30 11:21:00|47715.4|47695.4|47714.1|47694.1|47716.6|47696.6|47712.9|47692.9|0
1648639270000|2022-03-30 11:21:10|47715.2|47695.2|47714.1|47694.1|47716.6|47696.6|47714.1|47694.1|1
1648639280000|2022-03-30 11:21:20|47705.4|47685.4|47705.4|47685.4|47705.4|47685.4|47705.4|47685.4|3
1648639290000|2022-03-30 11:21:30|47704.1|47684.1|47705.4|47685.4|47705.4|47685.4|47702.9|47682.9|2
1648639300000|2022-03-30 11:21:40|47707.7|47687.7|47706.6|47686.6|47714.1|47694.1|47706.6|47686.6|24
1648639310000|2022-03-30 11:21:50|47707.7|47687.7|47724.1|47704.1|47724.1|47704.1|47707.7|47687.7|3
1648639320000|2022-03-30 11:22:00|47725.4|47705.4|47727.9|47707.9|47730.2|47710.2|47725.4|47705.4|3
1648639330000|2022-03-30 11:22:10|47726.6|47706.6|47725.4|47705.4|47729.1|47709.1|47722.9|47702.9|6
1648639340000|2022-03-30 11:22:20|47726.8|47706.8|47730.2|47710.2|47734.1|47714.1|47726.8|47706.8|0
1648639380000|2022-03-30 11:23:00|47729.1|47709.1|47730.2|47710.2|47730.2|47710.2|47729.1|47709.1|4
1648639390000|2022-03-30 11:23:10|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|4
1648639410000|2022-03-30 11:23:30|47730.2|47710.2|47729.1|47709.1|47730.2|47710.2|47729.1|47709.1|1
1648639420000|2022-03-30 11:23:40|||||||||1
1648639430000|2022-03-30 11:23:50|47730.2|47710.2|47730.2|47710.2|47731.6|47711.6|47730.2|47710.2|1
1648639440000|2022-03-30 11:24:00|47731.4|47711.4|47732.7|47712.7|47732.7|47712.7|47731.4|47711.4|2
1648639460000|2022-03-30 11:24:20|47724.1|47704.1|47719.1|47699.1|47724.1|47704.1|47719.1|47699.1|2
1648639470000|2022-03-30 11:24:30|47717.9|47697.9|47719.1|47699.1|47719.1|47699.1|47716.6|47696.6|3
1648639480000|2022-03-30 11:24:40|47717.9|47697.9|47716.6|47696.6|47717.9|47697.9|47716.6|47696.6|1
1648639490000|2022-03-30 11:24:50|47715.4|47695.4|47714.1|47694.1|47715.4|47695.4|47714.1|47694.1|3
1648639500000|2022-03-30 11:25:00|47711.6|47691.6|47721.6|47701.6|47721.6|47701.6|47711.6|47691.6|6
1648639510000|2022-03-30 11:25:10|47729.1|47709.1|47731.4|47711.4|47732.7|47712.7|47729.1|47709.1|6
1648639520000|2022-03-30 11:25:20|47732.7|47712.7|47729.1|47709.1|47734.1|47714.1|47729.1|47709.1|1
1648639530000|2022-03-30 11:25:30|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|3
1648639550000|2022-03-30 11:25:50|47725.4|47705.4|47724.1|47704.1|47725.4|47705.4|47724.1|47704.1|0
1648639560000|2022-03-30 11:26:00|47725.2|47705.2|47726.6|47706.6|47726.6|47706.6|47724.1|47704.1|1
1648639570000|2022-03-30 11:26:10|47724.1|47704.1|47722.7|47702.7|47724.1|47704.1|47722.7|47702.7|2
1648639580000|2022-03-30 11:26:20|47721.6|47701.6|47717.9|47697.9|47721.6|47701.6|47717.9|47697.9|2
1648639590000|2022-03-30 11:26:30|47719.1|47699.1|47716.6|47696.6|47719.1|47699.1|47716.6|47696.6|0
1648639610000|2022-03-30 11:26:50|||||||||2
1648639620000|2022-03-30 11:27:00|||||||||2
1648639630000|2022-03-30 11:27:10|47717.7|47697.7|47719.1|47699.1|47719.1|47699.1|47717.7|47697.7|0
1648639640000|2022-03-30 11:27:20|||||||||2
1648639650000|2022-03-30 11:27:30|47720.2|47700.2|47722.7|47702.7|47722.7|47702.7|47720.2|47700.2|2
1648639670000|2022-03-30 11:27:50|47721.6|47701.6|47717.7|47697.7|47721.6|47701.6|47717.7|47697.7|3
1648639680000|2022-03-30 11:28:00|47719.1|47699.1|47719.1|47699.1|47719.1|47699.1|47719.1|47699.1|2
1648639690000|2022-03-30 11:28:10|47720.2|47700.2|47720.2|47700.2|47721.6|47701.6|47720.2|47700.2|0
1648639700000|2022-03-30 11:28:20|47719.1|47699.1|47714.1|47694.1|47727.7|47707.7|47714.1|47694.1|2
1648639710000|2022-03-30 11:28:30|47716.6|47696.6|47699.1|47679.1|47716.6|47696.6|47694.1|47674.1|5
1648639720000|2022-03-30 11:28:40|47700.2|47680.2|47704.1|47684.1|47706.4|47686.4|47700.2|47680.2|3
1648639740000|2022-03-30 11:29:00|47705.2|47685.2|47709.1|47689.1|47711.6|47691.6|47704.1|47684.1|1
1648639750000|2022-03-30 11:29:10|47707.7|47687.7|47696.6|47676.6|47709.1|47689.1|47696.6|47676.6|4
1648639760000|2022-03-30 11:29:20|47695.4|47675.4|47690.4|47670.4|47695.4|47675.4|47690.4|47670.4|6
1648639770000|2022-03-30 11:29:30|47689.3|47669.3|47689.3|47669.3|47690.4|47670.4|47689.3|47669.3|4
1648639780000|2022-03-30 11:29:40|47687.9|47667.9|47691.6|47671.6|47691.6|47671.6|47687.9|47667.9|2
1648639790000|2022-03-30 11:29:50|47692.9|47672.9|47677.9|47657.9|47692.9|47672.9|47677.9|47657.9|4
1648639800000|2022-03-30 11:30:00|47679.1|47659.1|47674.1|47654.1|47679.1|47659.1|47674.1|47654.1|15
1648639810000|2022-03-30 11:30:10|47671.6|47651.6|47671.6|47651.6|47674.1|47654.1|47669.1|47649.1|5
1648639820000|2022-03-30 11:30:20|47674.1|47654.1|47670.2|47650.2|47677.9|47657.9|47669.1|47649.1|4
1648639830000|2022-03-30 11:30:30|47671.6|47651.6|47669.1|47649.1|47675.2|47655.2|47667.7|47647.7|7
1648639840000|2022-03-30 11:30:40|47667.7|47647.7|47672.7|47652.7|47675.2|47655.2|47667.7|47647.7|12
1648639850000|2022-03-30 11:30:50|47671.6|47651.6|47674.1|47654.1|47676.6|47656.6|47671.6|47651.6|1
1648639860000|2022-03-30 11:31:00|47679.1|47659.1|47681.6|47661.6|47681.6|47661.6|47679.1|47659.1|4
1648639880000|2022-03-30 11:31:20|47679.1|47659.1|47685.2|47665.2|47685.2|47665.2|47679.1|47659.1|13
1648639890000|2022-03-30 11:31:30|47686.6|47666.6|47685.2|47665.2|47686.6|47666.6|47684.1|47664.1|2
1648639910000|2022-03-30 11:31:50|47687.7|47667.7|47702.9|47682.9|47702.9|47682.9|47684.1|47664.1|7
1648639920000|2022-03-30 11:32:00|47704.1|47684.1|47700.2|47680.2|47704.1|47684.1|47700.2|47680.2|1
1648639930000|2022-03-30 11:32:10|47697.9|47677.9|47696.6|47676.6|47697.9|47677.9|47696.6|47676.6|7
1648639940000|2022-03-30 11:32:20|47691.6|47671.6|47687.5|47667.5|47691.6|47671.6|47687.5|47667.5|1
1648639950000|2022-03-30 11:32:30|47684.1|47664.1|47679.1|47659.1|47684.1|47664.1|47679.1|47659.1|0
1648639970000|2022-03-30 11:32:50|47681.6|47661.6|47679.1|47659.1|47682.9|47662.9|47679.1|47659.1|6
1648639980000|2022-03-30 11:33:00|47680.2|47660.2|47679.1|47659.1|47680.4|47660.4|47679.1|47659.1|2
1648639990000|2022-03-30 11:33:10|47681.4|47661.4|47684.1|47664.1|47685.2|47665.2|47679.1|47659.1|19
1648640000000|2022-03-30 11:33:20|||||||||2
1648640010000|2022-03-30 11:33:30|47685.2|47665.2|47691.6|47671.6|47691.6|47671.6|47685.2|47665.2|3
1648640020000|2022-03-30 11:33:40|47692.9|47672.9|47699.1|47679.1|47699.1|47679.1|47692.9|47672.9|1
1648640030000|2022-03-30 11:33:50|47697.7|47677.7|47707.7|47687.7|47709.1|47689.1|47697.7|47677.7|10
1648640040000|2022-03-30 11:34:00|47705.2|47685.2|47709.1|47689.1|47709.1|47689.1|47705.2|47685.2|7
1648640050000|2022-03-30 11:34:10|47710.2|47690.2|47712.9|47692.9|47714.1|47694.1|47710.2|47690.2|0
1648640060000|2022-03-30 11:34:20|47711.6|47691.6|47699.1|47679.1|47714.1|47694.1|47699.1|47679.1|3
1648640070000|2022-03-30 11:34:30|47702.7|47682.7|47697.9|47677.9|47709.1|47689.1|47697.9|47677.9|10
1648640080000|2022-03-30 11:34:40|47696.6|47676.6|47700.2|47680.2|47701.6|47681.6|47694.1|47674.1|5
1648640090000|2022-03-30 11:34:50|47699.1|47679.1|47706.6|47686.6|47709.1|47689.1|47697.7|47677.7|16
1648640100000|2022-03-30 11:35:00|47709.1|47689.1|47709.1|47689.1|47716.6|47696.6|47707.7|47687.7|20
1648640110000|2022-03-30 11:35:10|47704.1|47684.1|47699.1|47679.1|47704.1|47684.1|47699.1|47679.1|7
1648640120000|2022-03-30 11:35:20|47697.9|47677.9|47699.1|47679.1|47699.1|47679.1|47697.7|47677.7|3
1648640130000|2022-03-30 11:35:30|47701.4|47681.4|47701.6|47681.6|47705.2|47685.2|47701.4|47681.4|3
1648640140000|2022-03-30 11:35:40|47704.1|47684.1|47695.7|47675.7|47704.1|47684.1|47695.7|47675.7|2
1648640150000|2022-03-30 11:35:50|47694.3|47674.3|47694.1|47674.1|47699.1|47679.1|47692.9|47672.9|3
1648640160000|2022-03-30 11:36:00|47691.6|47671.6|47691.6|47671.6|47691.6|47671.6|47691.6|47671.6|1
1648640170000|2022-03-30 11:36:10|47692.9|47672.9|47689.1|47669.1|47692.9|47672.9|47689.1|47669.1|3
1648640200000|2022-03-30 11:36:40|47690.2|47670.2|47691.6|47671.6|47691.6|47671.6|47689.1|47669.1|5
1648640210000|2022-03-30 11:36:50|47692.7|47672.7|47697.7|47677.7|47697.7|47677.7|47692.7|47672.7|6
1648640220000|2022-03-30 11:37:00|47699.1|47679.1|47694.1|47674.1|47699.1|47679.1|47694.1|47674.1|2
1648640240000|2022-03-30 11:37:20|47695.2|47675.2|47697.7|47677.7|47697.7|47677.7|47694.1|47674.1|3
1648640250000|2022-03-30 11:37:30|47691.6|47671.6|47689.1|47669.1|47691.6|47671.6|47689.1|47669.1|2
1648640260000|2022-03-30 11:37:40|47690.2|47670.2|47690.2|47670.2|47691.6|47671.6|47690.2|47670.2|0
1648640270000|2022-03-30 11:37:50|47692.7|47672.7|47694.1|47674.1|47694.1|47674.1|47692.7|47672.7|4
1648640280000|2022-03-30 11:38:00|47697.7|47677.7|47705|47685|47705|47685|47697.7|47677.7|44
1648640290000|2022-03-30 11:38:10|47706.4|47686.4|47711.4|47691.4|47712.5|47692.5|47706.4|47686.4|8
1648640300000|2022-03-30 11:38:20|47713.6|47693.6|47715.2|47695.2|47715.2|47695.2|47712.7|47692.7|5
1648640310000|2022-03-30 11:38:30|47716.4|47696.4|47711.4|47691.4|47716.4|47696.4|47711.4|47691.4|2
1648640320000|2022-03-30 11:38:40|47712.5|47692.5|47711.4|47691.4|47712.5|47692.5|47711.4|47691.4|2
1648640330000|2022-03-30 11:38:50|47710.2|47690.2|47711.4|47691.4|47713.9|47693.9|47710.2|47690.2|2
1648640340000|2022-03-30 11:39:00|47713.9|47693.9|47717.5|47697.5|47717.5|47697.5|47713.9|47693.9|0
1648640350000|2022-03-30 11:39:10|47716.4|47696.4|47721.4|47701.4|47721.4|47701.4|47716.4|47696.4|2
1648640360000|2022-03-30 11:39:20|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|3
1648640370000|2022-03-30 11:39:30|47721.4|47701.4|47717.5|47697.5|47721.4|47701.4|47717.5|47697.5|1
1648640390000|2022-03-30 11:39:50|47715|47695|47711.4|47691.4|47715|47695|47711.4|47691.4|0
1648640400000|2022-03-30 11:40:00|47713.9|47693.9|47713.9|47693.9|47713.9|47693.9|47713.9|47693.9|0
1648640430000|2022-03-30 11:40:30|47711.6|47691.6|47700|47680|47711.6|47691.6|47698.9|47678.9|3
1648640440000|2022-03-30 11:40:40|47701.4|47681.4|47701.4|47681.4|47701.4|47681.4|47701.4|47681.4|0
1648640450000|2022-03-30 11:40:50|47703.9|47683.9|47703.9|47683.9|47703.9|47683.9|47703.9|47683.9|1
1648640460000|2022-03-30 11:41:00|47711.4|47691.4|47711.4|47691.4|47711.4|47691.4|47711.4|47691.4|9
1648640470000|2022-03-30 11:41:10|47713.9|47693.9|47713.9|47693.9|47713.9|47693.9|47713.9|47693.9|0
1648640480000|2022-03-30 11:41:20|47712.7|47692.7|47706.4|47686.4|47712.7|47692.7|47706.4|47686.4|5
1648640490000|2022-03-30 11:41:30|47705.2|47685.2|47705.2|47685.2|47705.2|47685.2|47705.2|47685.2|2
1648640510000|2022-03-30 11:41:50|47707.7|47687.7|47710|47690|47710|47690|47706.4|47686.4|1
1648640520000|2022-03-30 11:42:00|47711.4|47691.4|47711.4|47691.4|47711.4|47691.4|47711.4|47691.4|1
1648640540000|2022-03-30 11:42:20|47716.4|47696.4|47716.4|47696.4|47716.4|47696.4|47716.4|47696.4|4
1648640550000|2022-03-30 11:42:30|47717.5|47697.5|47721.4|47701.4|47721.4|47701.4|47717.5|47697.5|7
1648640560000|2022-03-30 11:42:40|47727.7|47707.7|47742.7|47722.7|47742.7|47722.7|47727.7|47707.7|13
1648640570000|2022-03-30 11:42:50|47732.7|47712.7|47732.5|47712.5|47733.9|47713.9|47732.5|47712.5|7
1648640580000|2022-03-30 11:43:00|47731.4|47711.4|47728.9|47708.9|47732.5|47712.5|47728.9|47708.9|0
1648640590000|2022-03-30 11:43:10|47730|47710|47728.9|47708.9|47731.4|47711.4|47728.9|47708.9|2
1648640620000|2022-03-30 11:43:40|47731.4|47711.4|47731.4|47711.4|47731.4|47711.4|47731.4|47711.4|0
1648640630000|2022-03-30 11:43:50|47730.2|47710.2|47728.9|47708.9|47730.2|47710.2|47728.9|47708.9|0
1648640640000|2022-03-30 11:44:00|47730|47710|47731.4|47711.4|47731.4|47711.4|47730|47710|1
1648640650000|2022-03-30 11:44:10|47733.9|47713.9|47736.4|47716.4|47736.4|47716.4|47733.9|47713.9|0
1648640660000|2022-03-30 11:44:20|47737.5|47717.5|47743.9|47723.9|47743.9|47723.9|47737.5|47717.5|0
1648640670000|2022-03-30 11:44:30|47741.4|47721.4|47743.9|47723.9|47743.9|47723.9|47741.4|47721.4|0
1648640680000|2022-03-30 11:44:40|47742.5|47722.5|47741.4|47721.4|47743.9|47723.9|47741.4|47721.4|0
1648640690000|2022-03-30 11:44:50|47742.5|47722.5|47741.4|47721.4|47742.5|47722.5|47741.4|47721.4|0
1648640720000|2022-03-30 11:45:20|||||||||1
1648640730000|2022-03-30 11:45:30|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|0
1648640740000|2022-03-30 11:45:40|47741.4|47721.4|47736.4|47716.4|47741.4|47721.4|47736.4|47716.4|2
1648640750000|2022-03-30 11:45:50|47735.2|47715.2|47732.5|47712.5|47736.4|47716.4|47732.5|47712.5|1
1648640760000|2022-03-30 11:46:00|47733.9|47713.9|47736.4|47716.4|47736.4|47716.4|47733.9|47713.9|0
1648640770000|2022-03-30 11:46:10|47735.2|47715.2|47732.7|47712.7|47735.2|47715.2|47732.7|47712.7|0
1648640780000|2022-03-30 11:46:20|47731.4|47711.4|47731.4|47711.4|47731.4|47711.4|47731.4|47711.4|0
1648640790000|2022-03-30 11:46:30|47742.3|47722.3|47746.4|47726.4|47747.7|47727.7|47742.3|47722.3|7
1648640800000|2022-03-30 11:46:40|47748.9|47728.9|47747.3|47727.3|47748.9|47728.9|47733.9|47713.9|12
1648640810000|2022-03-30 11:46:50|47750|47730|47748.9|47728.9|47751.4|47731.4|47748.9|47728.9|8
1648640820000|2022-03-30 11:47:00|47750|47730|47747.5|47727.5|47750|47730|47747.5|47727.5|11
1648640830000|2022-03-30 11:47:10|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|47743.9|47723.9|6
1648640840000|2022-03-30 11:47:20|47742.7|47722.7|47743.9|47723.9|47743.9|47723.9|47742.7|47722.7|0
1648640850000|2022-03-30 11:47:30|47741.4|47721.4|47741.4|47721.4|47743.9|47723.9|47741.4|47721.4|1
1648640860000|2022-03-30 11:47:40|47743.9|47723.9|47741.4|47721.4|47743.9|47723.9|47741.4|47721.4|1
1648640870000|2022-03-30 11:47:50|47740|47720|47738.9|47718.9|47741.4|47721.4|47738.9|47718.9|2
1648640880000|2022-03-30 11:48:00|47736.4|47716.4|47736.4|47716.4|47736.4|47716.4|47736.4|47716.4|0
1648640890000|2022-03-30 11:48:10|47738.9|47718.9|47738.9|47718.9|47741.4|47721.4|47738.9|47718.9|2
1648640900000|2022-03-30 11:48:20|47736.4|47716.4|47736.4|47716.4|47736.4|47716.4|47736.4|47716.4|2
1648640910000|2022-03-30 11:48:30|47738.9|47718.9|47738.9|47718.9|47738.9|47718.9|47738.9|47718.9|0
1648640930000|2022-03-30 11:48:50|47736.4|47716.4|47727.5|47707.5|47736.4|47716.4|47727.5|47707.5|4
1648640940000|2022-03-30 11:49:00|47725|47705|47727.5|47707.5|47727.5|47707.5|47725|47705|5
1648640950000|2022-03-30 11:49:10|47729.8|47709.8|47731.4|47711.4|47735.2|47715.2|47729.8|47709.8|2
1648640960000|2022-03-30 11:49:20|47732.5|47712.5|47735.2|47715.2|47735.2|47715.2|47732.5|47712.5|0
1648640970000|2022-03-30 11:49:30|47733.9|47713.9|47731.4|47711.4|47735.2|47715.2|47731.4|47711.4|0
1648640980000|2022-03-30 11:49:40|47733.9|47713.9|47721.4|47701.4|47735.2|47715.2|47721.4|47701.4|4
1648640990000|2022-03-30 11:49:50|47722.5|47702.5|47726.4|47706.4|47726.4|47706.4|47722.5|47702.5|1
1648641000000|2022-03-30 11:50:00|47727.5|47707.5|47728.9|47708.9|47728.9|47708.9|47727.5|47707.5|0
1648641010000|2022-03-30 11:50:10|47726.4|47706.4|47726.4|47706.4|47726.4|47706.4|47726.4|47706.4|0
1648641020000|2022-03-30 11:50:20|47725.2|47705.2|47699.3|47679.3|47726.4|47706.4|47699.3|47679.3|15
1648641030000|2022-03-30 11:50:30|47696.4|47676.4|47695.2|47675.2|47696.4|47676.4|47695.2|47675.2|1
1648641040000|2022-03-30 11:50:40|47693.9|47673.9|47691.4|47671.4|47693.9|47673.9|47691.4|47671.4|6
1648641050000|2022-03-30 11:50:50|47681.4|47661.4|47683.6|47663.6|47683.6|47663.6|47681.4|47661.4|3
1648641060000|2022-03-30 11:51:00|47690|47670|47690|47670|47690|47670|47690|47670|11
1648641080000|2022-03-30 11:51:20|47688.9|47668.9|47687.5|47667.5|47688.9|47668.9|47687.5|47667.5|1
1648641090000|2022-03-30 11:51:30|47686.4|47666.4|47698.9|47678.9|47698.9|47678.9|47685|47665|7
1648641100000|2022-03-30 11:51:40|47696.4|47676.4|47698.9|47678.9|47698.9|47678.9|47696.4|47676.4|2
1648641110000|2022-03-30 11:51:50|47696.4|47676.4|47698.9|47678.9|47698.9|47678.9|47696.4|47676.4|0
1648641120000|2022-03-30 11:52:00|47697.7|47677.7|47696.4|47676.4|47697.7|47677.7|47696.4|47676.4|10
1648641130000|2022-03-30 11:52:10|47683.9|47663.9|47678.9|47658.9|47683.9|47663.9|47676.4|47656.4|14
1648641140000|2022-03-30 11:52:20|47676.4|47656.4|47678.9|47658.9|47678.9|47658.9|47676.4|47656.4|0
1648641150000|2022-03-30 11:52:30|47677.7|47657.7|47680|47660|47680|47660|47676.4|47656.4|2
1648641160000|2022-03-30 11:52:40|47681.4|47661.4|47681.4|47661.4|47681.4|47661.4|47681.4|47661.4|0
1648641170000|2022-03-30 11:52:50|||||||||2
1648641180000|2022-03-30 11:53:00|47678.9|47658.9|47678.9|47658.9|47678.9|47658.9|47678.9|47658.9|1
1648641200000|2022-03-30 11:53:20|47680.2|47660.2|47681.4|47661.4|47681.4|47661.4|47680.2|47660.2|1
1648641210000|2022-03-30 11:53:30|47680|47660|47676.4|47656.4|47680|47660|47676.4|47656.4|2
1648641220000|2022-03-30 11:53:40|47678.9|47658.9|47681.4|47661.4|47681.4|47661.4|47678.9|47658.9|0
1648641230000|2022-03-30 11:53:50|47680.2|47660.2|47677.5|47657.5|47680.2|47660.2|47676.4|47656.4|10
1648641240000|2022-03-30 11:54:00|47680|47660|47687.5|47667.5|47687.5|47667.5|47680|47660|7
1648641250000|2022-03-30 11:54:10|47690|47670|47691.4|47671.4|47691.4|47671.4|47690|47670|6
1648641260000|2022-03-30 11:54:20|47693.9|47673.9|47693.9|47673.9|47693.9|47673.9|47693.9|47673.9|0
1648641270000|2022-03-30 11:54:30|47696.4|47676.4|47690.2|47670.2|47696.4|47676.4|47690.2|47670.2|4
1648641280000|2022-03-30 11:54:40|47691.4|47671.4|47691.4|47671.4|47691.4|47671.4|47691.4|47671.4|1
1648641300000|2022-03-30 11:55:00|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|0
1648641330000|2022-03-30 11:55:30|47691.4|47671.4|47691.4|47671.4|47691.4|47671.4|47691.4|47671.4|1
1648641340000|2022-03-30 11:55:40|47690.2|47670.2|47686.4|47666.4|47690.2|47670.2|47686.4|47666.4|4
1648641350000|2022-03-30 11:55:50|47685|47665|47686.4|47666.4|47686.4|47666.4|47685|47665|0
1648641360000|2022-03-30 11:56:00|47687.7|47667.7|47686.4|47666.4|47687.7|47667.7|47686.4|47666.4|2
1648641370000|2022-03-30 11:56:10|47687.5|47667.5|47686.4|47666.4|47688.9|47668.9|47686.4|47666.4|3
1648641400000|2022-03-30 11:56:40|47685.2|47665.2|47686.4|47666.4|47686.4|47666.4|47685.2|47665.2|3
1648641410000|2022-03-30 11:56:50|47682.7|47662.7|47682.7|47662.7|47683.9|47663.9|47682.7|47662.7|0
1648641420000|2022-03-30 11:57:00|47683.9|47663.9|47680.2|47660.2|47683.9|47663.9|47680.2|47660.2|4
1648641430000|2022-03-30 11:57:10|47681.4|47661.4|47651.4|47631.4|47683.9|47663.9|47651.4|47631.4|29
1648641440000|2022-03-30 11:57:20|47645.2|47625.2|47650|47630|47650|47630|47635|47615|16
1648641450000|2022-03-30 11:57:30|47648.9|47628.9|47646.4|47626.4|47648.9|47628.9|47646.4|47626.4|3
1648641460000|2022-03-30 11:57:40|||||||||4
1648641470000|2022-03-30 11:57:50|47647.7|47627.7|47648.9|47628.9|47648.9|47628.9|47647.7|47627.7|4
1648641480000|2022-03-30 11:58:00|47650.2|47630.2|47647.7|47627.7|47650.2|47630.2|47646.4|47626.4|2
1648641490000|2022-03-30 11:58:10|47646.4|47626.4|47647.5|47627.5|47648.6|47628.6|47646.4|47626.4|0
1648641500000|2022-03-30 11:58:20|47651.4|47631.4|47653.9|47633.9|47653.9|47633.9|47651.4|47631.4|2
1648641510000|2022-03-30 11:58:30|47652.7|47632.7|47653.9|47633.9|47653.9|47633.9|47651.4|47631.4|1
1648641520000|2022-03-30 11:58:40|47655|47635|47660.2|47640.2|47660.2|47640.2|47653.6|47633.6|8
1648641530000|2022-03-30 11:58:50|47661.4|47641.4|47668.9|47648.9|47668.9|47648.9|47661.4|47641.4|1
1648641540000|2022-03-30 11:59:00|47663.9|47643.9|47655|47635|47663.9|47643.9|47655|47635|11
1648641550000|2022-03-30 11:59:10|47656.1|47636.1|47656.4|47636.4|47658.9|47638.9|47656.1|47636.1|21
1648641560000|2022-03-30 11:59:20|47655.2|47635.2|47653.9|47633.9|47656.4|47636.4|47653.9|47633.9|19
1648641570000|2022-03-30 11:59:30|47656.4|47636.4|47655.2|47635.2|47657.7|47637.7|47652.7|47632.7|4
1648641580000|2022-03-30 11:59:40|47653.9|47633.9|47655|47635|47655|47635|47653.9|47633.9|13
1648641590000|2022-03-30 11:59:50|47656.4|47636.4|47656.4|47636.4|47656.4|47636.4|47656.4|47636.4|15
1648641600000|2022-03-30 12:00:00|47655|47635|47653.9|47633.9|47663.9|47643.9|47653.9|47633.9|17
1648641610000|2022-03-30 12:00:10|47652.7|47632.7|47655.2|47635.2|47655.2|47635.2|47652.7|47632.7|1
1648641620000|2022-03-30 12:00:20|47652.7|47632.7|47652.7|47632.7|47653.9|47633.9|47652.7|47632.7|1
1648641630000|2022-03-30 12:00:30|47650.2|47630.2|47640.2|47620.2|47650.2|47630.2|47640.2|47620.2|9
1648641640000|2022-03-30 12:00:40|47651.4|47631.4|47651.4|47631.4|47651.4|47631.4|47651.4|47631.4|7
1648641650000|2022-03-30 12:00:50|47650|47630|47642.5|47622.5|47650.2|47630.2|47641.4|47621.4|3
1648641660000|2022-03-30 12:01:00|47643.9|47623.9|47638.9|47618.9|47643.9|47623.9|47638.9|47618.9|3
1648641670000|2022-03-30 12:01:10|47637.7|47617.7|47634.1|47614.1|47637.7|47617.7|47634.1|47614.1|10
1648641680000|2022-03-30 12:01:20|47632.9|47612.9|47634.1|47614.1|47634.1|47614.1|47632.9|47612.9|1
1648641690000|2022-03-30 12:01:30|47632.9|47612.9|47623.9|47603.9|47635.2|47615.2|47623.9|47603.9|10
1648641700000|2022-03-30 12:01:40|47625|47605|47622.7|47602.7|47625|47605|47621.4|47601.4|4
1648641720000|2022-03-30 12:02:00|47621.4|47601.4|47616.4|47596.4|47621.4|47601.4|47612.7|47592.7|14
1648641730000|2022-03-30 12:02:10|47617.7|47597.7|47613.9|47593.9|47617.7|47597.7|47613.9|47593.9|5
1648641740000|2022-03-30 12:02:20|47612.7|47592.7|47603.9|47583.9|47612.7|47592.7|47603.9|47583.9|2
1648641750000|2022-03-30 12:02:30|47605|47585|47575.4|47555.4|47606.4|47586.4|47572.9|47552.9|44
1648641760000|2022-03-30 12:02:40|47574.1|47554.1|47589.1|47569.1|47589.1|47569.1|47574.1|47554.1|5
1648641770000|2022-03-30 12:02:50|47587.9|47567.9|47582.7|47562.7|47587.9|47567.9|47582.7|47562.7|3
1648641780000|2022-03-30 12:03:00|47584.1|47564.1|47599.1|47579.1|47599.1|47579.1|47584.1|47564.1|8
1648641790000|2022-03-30 12:03:10|47597.9|47577.9|47597.9|47577.9|47597.9|47577.9|47597.9|47577.9|2
1648641800000|2022-03-30 12:03:20|47599.1|47579.1|47600.2|47580.2|47600.2|47580.2|47599.1|47579.1|3
1648641810000|2022-03-30 12:03:30|47601.6|47581.6|47604.1|47584.1|47604.1|47584.1|47601.6|47581.6|5
1648641820000|2022-03-30 12:03:40|||||||||1
1648641830000|2022-03-30 12:03:50|47606.6|47586.6|47620.2|47600.2|47620.2|47600.2|47606.6|47586.6|5
1648641840000|2022-03-30 12:04:00|47634.1|47614.1|47636.6|47616.6|47636.6|47616.6|47634.1|47614.1|12
1648641850000|2022-03-30 12:04:10|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|3
1648641860000|2022-03-30 12:04:20|47632.9|47612.9|47632.9|47612.9|47632.9|47612.9|47632.9|47612.9|1
1648641870000|2022-03-30 12:04:30|47635.4|47615.4|47610.4|47590.4|47635.4|47615.4|47610.4|47590.4|4
1648641890000|2022-03-30 12:04:50|47609.1|47589.1|47609.1|47589.1|47610.4|47590.4|47609.1|47589.1|3
1648641900000|2022-03-30 12:05:00|47610.4|47590.4|47605.4|47585.4|47610.4|47590.4|47605.4|47585.4|6
1648641910000|2022-03-30 12:05:10|47604.1|47584.1|47607.9|47587.9|47607.9|47587.9|47602.9|47582.9|5
1648641920000|2022-03-30 12:05:20|47610.4|47590.4|47606.6|47586.6|47612.9|47592.9|47606.6|47586.6|7
1648641930000|2022-03-30 12:05:30|47609.1|47589.1|47609.1|47589.1|47609.1|47589.1|47609.1|47589.1|1
1648641940000|2022-03-30 12:05:40|47610.2|47590.2|47610.4|47590.4|47611.6|47591.6|47609.1|47589.1|1
1648641950000|2022-03-30 12:05:50|47609.1|47589.1|47614.1|47594.1|47614.1|47594.1|47609.1|47589.1|2
1648641960000|2022-03-30 12:06:00|47612.9|47592.9|47614.1|47594.1|47616.6|47596.6|47611.6|47591.6|3
1648641970000|2022-03-30 12:06:10|47619.1|47599.1|47619.1|47599.1|47619.1|47599.1|47619.1|47599.1|1
1648641980000|2022-03-30 12:06:20|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|1
1648641990000|2022-03-30 12:06:30|47620.4|47600.4|47619.1|47599.1|47620.4|47600.4|47619.1|47599.1|1
1648642000000|2022-03-30 12:06:40|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|47619.1|47599.1|0
1648642020000|2022-03-30 12:07:00|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|1
1648642030000|2022-03-30 12:07:10|||||||||1
1648642040000|2022-03-30 12:07:20|47616.6|47596.6|47602.9|47582.9|47616.6|47596.6|47602.9|47582.9|4
1648642050000|2022-03-30 12:07:30|47601.8|47581.8|47599.1|47579.1|47601.8|47581.8|47592.9|47572.9|9
1648642060000|2022-03-30 12:07:40|47597.9|47577.9|47591.6|47571.6|47597.9|47577.9|47591.6|47571.6|3
1648642070000|2022-03-30 12:07:50|47592.7|47572.7|47591.6|47571.6|47592.7|47572.7|47591.6|47571.6|1
1648642080000|2022-03-30 12:08:00|47592.7|47572.7|47594.1|47574.1|47595.4|47575.4|47591.6|47571.6|3
1648642090000|2022-03-30 12:08:10|47595.2|47575.2|47594.1|47574.1|47596.6|47576.6|47594.1|47574.1|1
1648642100000|2022-03-30 12:08:20|47595.2|47575.2|47604.1|47584.1|47604.1|47584.1|47595.2|47575.2|10
1648642110000|2022-03-30 12:08:30|||||||||1
1648642120000|2022-03-30 12:08:40|47606.6|47586.6|47606.6|47586.6|47606.6|47586.6|47606.6|47586.6|3
1648642130000|2022-03-30 12:08:50|47604.1|47584.1|47611.6|47591.6|47611.6|47591.6|47604.1|47584.1|4
1648642140000|2022-03-30 12:09:00|47614.1|47594.1|47619.1|47599.1|47619.1|47599.1|47614.1|47594.1|2
1648642150000|2022-03-30 12:09:10|||||||||2
1648642160000|2022-03-30 12:09:20|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|3
1648642170000|2022-03-30 12:09:30|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|47619.1|47599.1|3
1648642180000|2022-03-30 12:09:40|47618.9|47598.9|47618.9|47598.9|47618.9|47598.9|47618.9|47598.9|2
1648642190000|2022-03-30 12:09:50|47620.2|47600.2|47625.2|47605.2|47625.2|47605.2|47620.2|47600.2|2
1648642200000|2022-03-30 12:10:00|47647.9|47627.9|47640.2|47620.2|47657.7|47637.7|47640.2|47620.2|18
1648642210000|2022-03-30 12:10:10|47644.1|47624.1|47616.8|47596.8|47647.9|47627.9|47616.8|47596.8|19
1648642220000|2022-03-30 12:10:20|47617.9|47597.9|47599.3|47579.3|47617.9|47597.9|47599.3|47579.3|8
1648642230000|2022-03-30 12:10:30|47600.4|47580.4|47619.3|47599.3|47620.4|47600.4|47599.1|47579.1|14
1648642240000|2022-03-30 12:10:40|47619.1|47599.1|47634.1|47614.1|47634.1|47614.1|47616.6|47596.6|7
1648642250000|2022-03-30 12:10:50|47632.9|47612.9|47614.1|47594.1|47632.9|47612.9|47609.1|47589.1|11
1648642260000|2022-03-30 12:11:00|47616.6|47596.6|47621.6|47601.6|47622.9|47602.9|47616.6|47596.6|8
1648642270000|2022-03-30 12:11:10|47624.1|47604.1|47639.1|47619.1|47639.1|47619.1|47624.1|47604.1|7
1648642280000|2022-03-30 12:11:20|47641.6|47621.6|47644.1|47624.1|47646.6|47626.6|47641.6|47621.6|4
1648642290000|2022-03-30 12:11:30|47645.2|47625.2|47657.7|47637.7|47657.7|47637.7|47645.2|47625.2|9
1648642300000|2022-03-30 12:11:40|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|2
1648642310000|2022-03-30 12:11:50|47659.1|47639.1|47657.7|47637.7|47659.1|47639.1|47657.7|47637.7|7
1648642320000|2022-03-30 12:12:00|47662.9|47642.9|47674.1|47654.1|47675.4|47655.4|47656.6|47636.6|26
1648642330000|2022-03-30 12:12:10|47670.4|47650.4|47666.8|47646.8|47670.4|47650.4|47665.4|47645.4|6
1648642340000|2022-03-30 12:12:20|47667.9|47647.9|47666.6|47646.6|47669.1|47649.1|47666.6|47646.6|9
1648642350000|2022-03-30 12:12:30|47660.4|47640.4|47651.6|47631.6|47660.4|47640.4|47651.6|47631.6|2
1648642360000|2022-03-30 12:12:40|47650.4|47630.4|47644.1|47624.1|47651.6|47631.6|47644.1|47624.1|9
1648642370000|2022-03-30 12:12:50|47649.1|47629.1|47647.7|47627.7|47649.1|47629.1|47647.7|47627.7|11
1648642380000|2022-03-30 12:13:00|47649.1|47629.1|47649.1|47629.1|47649.1|47629.1|47647.7|47627.7|0
1648642390000|2022-03-30 12:13:10|47647.7|47627.7|47647.9|47627.9|47649.1|47629.1|47647.7|47627.7|7
1648642400000|2022-03-30 12:13:20|47649.1|47629.1|47661.6|47641.6|47661.6|47641.6|47649.1|47629.1|17
1648642410000|2022-03-30 12:13:30|47660.2|47640.2|47666.6|47646.6|47666.6|47646.6|47660.2|47640.2|3
1648642420000|2022-03-30 12:13:40|47667.7|47647.7|47664.1|47644.1|47667.7|47647.7|47664.1|47644.1|3
1648642430000|2022-03-30 12:13:50|47661.6|47641.6|47641.6|47621.6|47661.6|47641.6|47641.6|47621.6|3
1648642440000|2022-03-30 12:14:00|47634.1|47614.1|47614.1|47594.1|47634.1|47614.1|47602.7|47582.7|26
1648642450000|2022-03-30 12:14:10|47612.9|47592.9|47602.7|47582.7|47612.9|47592.9|47602.7|47582.7|16
1648642460000|2022-03-30 12:14:20|47598.2|47578.2|47595.4|47575.4|47598.2|47578.2|47595.4|47575.4|25
1648642470000|2022-03-30 12:14:30|||||||||4
1648642480000|2022-03-30 12:14:40|47594.1|47574.1|47591.8|47571.8|47594.1|47574.1|47590.4|47570.4|12
1648642490000|2022-03-30 12:14:50|47591.6|47571.6|47592.9|47572.9|47592.9|47572.9|47591.6|47571.6|1
1648642500000|2022-03-30 12:15:00|47591.8|47571.8|47585.2|47565.2|47591.8|47571.8|47584.1|47564.1|6
1648642510000|2022-03-30 12:15:10|47584.1|47564.1|47582.9|47562.9|47584.1|47564.1|47582.9|47562.9|2
1648642520000|2022-03-30 12:15:20|47575.4|47555.4|47572.9|47552.9|47575.4|47555.4|47572.9|47552.9|4
1648642530000|2022-03-30 12:15:30|47571.8|47551.8|47555.4|47535.4|47571.8|47551.8|47551.6|47531.6|13
1648642540000|2022-03-30 12:15:40|47556.6|47536.6|47569.1|47549.1|47569.1|47549.1|47556.6|47536.6|17
1648642550000|2022-03-30 12:15:50|47570.2|47550.2|47572.7|47552.7|47574.1|47554.1|47569.1|47549.1|6
1648642560000|2022-03-30 12:16:00|47574.1|47554.1|47569.1|47549.1|47574.1|47554.1|47569.1|47549.1|17
1648642570000|2022-03-30 12:16:10|47567.9|47547.9|47574.1|47554.1|47574.1|47554.1|47566.6|47546.6|4
1648642580000|2022-03-30 12:16:20|47577.9|47557.9|47591.8|47571.8|47591.8|47571.8|47577.9|47557.9|6
1648642590000|2022-03-30 12:16:30|47590.4|47570.4|47589.1|47569.1|47595.4|47575.4|47589.1|47569.1|20
1648642600000|2022-03-30 12:16:40|47590.2|47570.2|47591.6|47571.6|47591.6|47571.6|47590.2|47570.2|14
1648642610000|2022-03-30 12:16:50|47590.4|47570.4|47579.1|47559.1|47595.4|47575.4|47579.1|47559.1|23
1648642620000|2022-03-30 12:17:00|47580.2|47560.2|47589.1|47569.1|47589.1|47569.1|47580.2|47560.2|13
1648642630000|2022-03-30 12:17:10|||||||||4
1648642640000|2022-03-30 12:17:20|47584.1|47564.1|47584.1|47564.1|47586.6|47566.6|47584.1|47564.1|7
1648642650000|2022-03-30 12:17:30|47586.6|47566.6|47586.6|47566.6|47589.1|47569.1|47586.6|47566.6|2
1648642660000|2022-03-30 12:17:40|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|47586.6|47566.6|13
1648642670000|2022-03-30 12:17:50|||||||||6
1648642680000|2022-03-30 12:18:00|47586.6|47566.6|47586.6|47566.6|47591.6|47571.6|47586.6|47566.6|9
1648642690000|2022-03-30 12:18:10|47589.1|47569.1|47589.1|47569.1|47592.9|47572.9|47589.1|47569.1|6
1648642700000|2022-03-30 12:18:20|47587.9|47567.9|47581.8|47561.8|47587.9|47567.9|47581.8|47561.8|1
1648642710000|2022-03-30 12:18:30|47585.4|47565.4|47584.1|47564.1|47585.4|47565.4|47584.1|47564.1|2
1648642720000|2022-03-30 12:18:40|47585.4|47565.4|47585.4|47565.4|47585.4|47565.4|47584.1|47564.1|0
1648642730000|2022-03-30 12:18:50|47587.7|47567.7|47587.7|47567.7|47587.7|47567.7|47587.7|47567.7|1
1648642740000|2022-03-30 12:19:00|47586.6|47566.6|47585.4|47565.4|47589.1|47569.1|47584.1|47564.1|11
1648642750000|2022-03-30 12:19:10|47589.1|47569.1|47585.4|47565.4|47589.1|47569.1|47584.1|47564.1|7
1648642760000|2022-03-30 12:19:20|47586.6|47566.6|47587.9|47567.9|47587.9|47567.9|47586.6|47566.6|3
1648642770000|2022-03-30 12:19:30|||||||||2
1648642780000|2022-03-30 12:19:40|47589.1|47569.1|47592.9|47572.9|47592.9|47572.9|47589.1|47569.1|4
1648642790000|2022-03-30 12:19:50|47594.3|47574.3|47596.8|47576.8|47596.8|47576.8|47594.3|47574.3|45
1648642800000|2022-03-30 12:20:00|47595.7|47575.7|47596.8|47576.8|47596.8|47576.8|47593.2|47573.2|0
1648642810000|2022-03-30 12:20:10|47595.7|47575.7|47590.7|47570.7|47595.7|47575.7|47590.7|47570.7|25
1648642820000|2022-03-30 12:20:20|47585.7|47565.7|47578.2|47558.2|47586.8|47566.8|47578.2|47558.2|14
1648642830000|2022-03-30 12:20:30|47577|47557|47575.7|47555.7|47578.2|47558.2|47575.7|47555.7|7
1648642840000|2022-03-30 12:20:40|47576.8|47556.8|47577|47557|47578.2|47558.2|47573.2|47553.2|9
1648642850000|2022-03-30 12:20:50|47578.2|47558.2|47583.2|47563.2|47583.2|47563.2|47578.2|47558.2|6
1648642860000|2022-03-30 12:21:00|47585.7|47565.7|47585.4|47565.4|47586.8|47566.8|47585.4|47565.4|2
1648642870000|2022-03-30 12:21:10|47587.9|47567.9|47593.2|47573.2|47593.2|47573.2|47587.9|47567.9|5
1648642880000|2022-03-30 12:21:20|47590.7|47570.7|47591.8|47571.8|47593.2|47573.2|47590.7|47570.7|7
1648642890000|2022-03-30 12:21:30|47590.7|47570.7|47591.8|47571.8|47591.8|47571.8|47590.4|47570.4|1
1648642900000|2022-03-30 12:21:40|47590.7|47570.7|47589.3|47569.3|47590.7|47570.7|47588.2|47568.2|2
1648642910000|2022-03-30 12:21:50|47588.2|47568.2|47585.7|47565.7|47588.2|47568.2|47585.7|47565.7|11
1648642920000|2022-03-30 12:22:00|47584.5|47564.5|47584.3|47564.3|47585.7|47565.7|47584.3|47564.3|3
1648642930000|2022-03-30 12:22:10|47585.4|47565.4|47585.7|47565.7|47585.7|47565.7|47585.4|47565.4|3
1648642940000|2022-03-30 12:22:20|47584.3|47564.3|47571.8|47551.8|47584.3|47564.3|47569.3|47549.3|16
1648642950000|2022-03-30 12:22:30|47572.9|47552.9|47576.8|47556.8|47579.3|47559.3|47572.9|47552.9|7
1648642960000|2022-03-30 12:22:40|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|12
1648642970000|2022-03-30 12:22:50|||||||||8
1648642980000|2022-03-30 12:23:00|47580.4|47560.4|47583.2|47563.2|47584.3|47564.3|47580.4|47560.4|6
1648642990000|2022-03-30 12:23:10|||||||||1
1648643000000|2022-03-30 12:23:20|47578.2|47558.2|47577.9|47557.9|47578.2|47558.2|47573.2|47553.2|5
1648643010000|2022-03-30 12:23:30|47579.3|47559.3|47577.9|47557.9|47579.3|47559.3|47577.9|47557.9|1
1648643020000|2022-03-30 12:23:40|47579.3|47559.3|47579.3|47559.3|47579.3|47559.3|47577.9|47557.9|4
1648643030000|2022-03-30 12:23:50|47577.9|47557.9|47576.8|47556.8|47579.3|47559.3|47576.8|47556.8|11
1648643040000|2022-03-30 12:24:00|47580.4|47560.4|47578.2|47558.2|47581.8|47561.8|47578.2|47558.2|6
1648643050000|2022-03-30 12:24:10|47576.8|47556.8|47590.7|47570.7|47590.7|47570.7|47576.8|47556.8|12
1648643060000|2022-03-30 12:24:20|47591.8|47571.8|47590.7|47570.7|47598.2|47578.2|47588.2|47568.2|7
1648643070000|2022-03-30 12:24:30|47589.3|47569.3|47585.7|47565.7|47589.3|47569.3|47585.7|47565.7|3
1648643080000|2022-03-30 12:24:40|47584.3|47564.3|47585.7|47565.7|47585.7|47565.7|47583.2|47563.2|5
1648643090000|2022-03-30 12:24:50|47583.2|47563.2|47583.2|47563.2|47584.3|47564.3|47581.8|47561.8|7
1648643100000|2022-03-30 12:25:00|47581.8|47561.8|47595.7|47575.7|47595.7|47575.7|47581.8|47561.8|3
1648643110000|2022-03-30 12:25:10|47594.3|47574.3|47591.8|47571.8|47598.2|47578.2|47591.8|47571.8|5
1648643120000|2022-03-30 12:25:20|47586.8|47566.8|47589.3|47569.3|47589.3|47569.3|47582.9|47562.9|14
1648643130000|2022-03-30 12:25:30|||||||||1
1648643140000|2022-03-30 12:25:40|||||||||1
1648643150000|2022-03-30 12:25:50|47586.8|47566.8|47588.2|47568.2|47588.2|47568.2|47586.8|47566.8|10
1648643160000|2022-03-30 12:26:00|47586.8|47566.8|47586.8|47566.8|47589.3|47569.3|47586.8|47566.8|8
1648643170000|2022-03-30 12:26:10|47587.9|47567.9|47586.8|47566.8|47589.3|47569.3|47586.8|47566.8|5
1648643180000|2022-03-30 12:26:20|||||||||1
1648643190000|2022-03-30 12:26:30|||||||||16
1648643200000|2022-03-30 12:26:40|47581.8|47561.8|47576.8|47556.8|47581.8|47561.8|47576.8|47556.8|3
1648643220000|2022-03-30 12:27:00|47574.3|47554.3|47559.3|47539.3|47574.3|47554.3|47556.8|47536.8|20
1648643230000|2022-03-30 12:27:10|47560.4|47540.4|47559.3|47539.3|47560.7|47540.7|47559.3|47539.3|9
1648643240000|2022-03-30 12:27:20|47560.4|47540.4|47571.8|47551.8|47571.8|47551.8|47560.4|47540.4|6
1648643250000|2022-03-30 12:27:30|47566.8|47546.8|47569.3|47549.3|47570.4|47550.4|47566.8|47546.8|19
1648643260000|2022-03-30 12:27:40|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|47567.9|47547.9|0
1648643270000|2022-03-30 12:27:50|47569.1|47549.1|47570.4|47550.4|47570.4|47550.4|47569.1|47549.1|0
1648643280000|2022-03-30 12:28:00|47571.8|47551.8|47536.8|47516.8|47574.3|47554.3|47536.8|47516.8|45
1648643290000|2022-03-30 12:28:10|47534.3|47514.3|47510.2|47490.2|47534.3|47514.3|47482.9|47462.9|95
1648643300000|2022-03-30 12:28:20|47515.4|47495.4|47514.3|47494.3|47516.8|47496.8|47514.3|47494.3|14
1648643310000|2022-03-30 12:28:30|47515.4|47495.4|47523.2|47503.2|47523.2|47503.2|47515.4|47495.4|16
1648643320000|2022-03-30 12:28:40|47520.7|47500.7|47524.3|47504.3|47524.3|47504.3|47519.3|47499.3|15
1648643330000|2022-03-30 12:28:50|47526.8|47506.8|47540.7|47520.7|47540.7|47520.7|47526.8|47506.8|10
1648643340000|2022-03-30 12:29:00|47539.3|47519.3|47540.7|47520.7|47540.7|47520.7|47539.3|47519.3|4
1648643350000|2022-03-30 12:29:10|47539.3|47519.3|47536.8|47516.8|47539.3|47519.3|47536.8|47516.8|7
1648643360000|2022-03-30 12:29:20|47537.9|47517.9|47546.8|47526.8|47546.8|47526.8|47537.9|47517.9|4
1648643370000|2022-03-30 12:29:30|47547.9|47527.9|47559.3|47539.3|47559.3|47539.3|47547.9|47527.9|3
1648643380000|2022-03-30 12:29:40|47556.8|47536.8|47556.8|47536.8|47556.8|47536.8|47554.3|47534.3|4
1648643400000|2022-03-30 12:30:00|47558.2|47538.2|47561.8|47541.8|47561.8|47541.8|47556.8|47536.8|4
1648643410000|2022-03-30 12:30:10|47563.2|47543.2|47572.9|47552.9|47572.9|47552.9|47563.2|47543.2|5
1648643420000|2022-03-30 12:30:20|47570.7|47550.7|47575.7|47555.7|47576.8|47556.8|47570.7|47550.7|3
1648643430000|2022-03-30 12:30:30|47576.8|47556.8|47565.7|47545.7|47576.8|47556.8|47565.7|47545.7|1
1648643440000|2022-03-30 12:30:40|||||||||1
1648643450000|2022-03-30 12:30:50|47567|47547|47561.8|47541.8|47567|47547|47561.8|47541.8|14
1648643460000|2022-03-30 12:31:00|47559.3|47539.3|47519.3|47499.3|47559.3|47539.3|47516.8|47496.8|28
1648643470000|2022-03-30 12:31:10|47521.8|47501.8|47532.9|47512.9|47532.9|47512.9|47514.3|47494.3|11
1648643480000|2022-03-30 12:31:20|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|47534.3|47514.3|0
1648643490000|2022-03-30 12:31:30|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|47536.8|47516.8|0
1648643500000|2022-03-30 12:31:40|47537.9|47517.9|47549.3|47529.3|47549.3|47529.3|47537.9|47517.9|14
1648643510000|2022-03-30 12:31:50|47551.6|47531.6|47549.3|47529.3|47554.3|47534.3|47549.3|47529.3|5
1648643520000|2022-03-30 12:32:00|47546.8|47526.8|47529.3|47509.3|47546.8|47526.8|47529.3|47509.3|3
1648643530000|2022-03-30 12:32:10|47526.8|47506.8|47531.8|47511.8|47531.8|47511.8|47526.8|47506.8|10
1648643540000|2022-03-30 12:32:20|47532.9|47512.9|47536.8|47516.8|47536.8|47516.8|47532.9|47512.9|2
1648643550000|2022-03-30 12:32:30|47539.3|47519.3|47541.8|47521.8|47541.8|47521.8|47539.3|47519.3|4
1648643560000|2022-03-30 12:32:40|47544.3|47524.3|47544.3|47524.3|47544.3|47524.3|47544.3|47524.3|0
1648643580000|2022-03-30 12:33:00|47551.8|47531.8|47544.3|47524.3|47551.8|47531.8|47544.3|47524.3|14
1648643590000|2022-03-30 12:33:10|47541.8|47521.8|47546.8|47526.8|47546.8|47526.8|47541.8|47521.8|2
1648643600000|2022-03-30 12:33:20|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|47551.8|47531.8|6
1648643610000|2022-03-30 12:33:30|47554.3|47534.3|47551.8|47531.8|47554.3|47534.3|47551.8|47531.8|1
1648643620000|2022-03-30 12:33:40|47552.9|47532.9|47556.8|47536.8|47556.8|47536.8|47551.8|47531.8|1
1648643630000|2022-03-30 12:33:50|47554.3|47534.3|47556.8|47536.8|47556.8|47536.8|47554.3|47534.3|5
1648643640000|2022-03-30 12:34:00|||||||||1
1648643650000|2022-03-30 12:34:10|47557.9|47537.9|47566.6|47546.6|47566.6|47546.6|47557.9|47537.9|3
1648643660000|2022-03-30 12:34:20|47567.7|47547.7|47566.6|47546.6|47569.1|47549.1|47566.6|47546.6|0
1648643670000|2022-03-30 12:34:30|47569.1|47549.1|47566.8|47546.8|47569.1|47549.1|47566.8|47546.8|4
1648643680000|2022-03-30 12:34:40|47569.3|47549.3|47575.4|47555.4|47575.4|47555.4|47569.3|47549.3|5
1648643690000|2022-03-30 12:34:50|47574.3|47554.3|47591.8|47571.8|47591.8|47571.8|47574.3|47554.3|15
1648643700000|2022-03-30 12:35:00|47592.9|47572.9|47594.3|47574.3|47594.3|47574.3|47592.9|47572.9|2
1648643710000|2022-03-30 12:35:10|47589.3|47569.3|47591.8|47571.8|47591.8|47571.8|47586.8|47566.8|16
1648643720000|2022-03-30 12:35:20|47592.9|47572.9|47605.7|47585.7|47605.7|47585.7|47592.9|47572.9|12
1648643730000|2022-03-30 12:35:30|47606.8|47586.8|47611.8|47591.8|47611.8|47591.8|47606.8|47586.8|5
1648643740000|2022-03-30 12:35:40|47606.8|47586.8|47606.8|47586.8|47606.8|47586.8|47606.8|47586.8|4
1648643750000|2022-03-30 12:35:50|47608.2|47588.2|47611.8|47591.8|47611.8|47591.8|47608.2|47588.2|1
1648643760000|2022-03-30 12:36:00|47612.9|47592.9|47621.8|47601.8|47621.8|47601.8|47611.8|47591.8|11
1648643770000|2022-03-30 12:36:10|47622.9|47602.9|47621.8|47601.8|47625.4|47605.4|47621.8|47601.8|3
1648643780000|2022-03-30 12:36:20|47622.9|47602.9|47621.8|47601.8|47622.9|47602.9|47621.8|47601.8|3
1648643790000|2022-03-30 12:36:30|47622.9|47602.9|47621.8|47601.8|47624.3|47604.3|47621.8|47601.8|8
1648643800000|2022-03-30 12:36:40|47624.3|47604.3|47625.4|47605.4|47626.8|47606.8|47624.3|47604.3|4
1648643810000|2022-03-30 12:36:50|47622.9|47602.9|47620.4|47600.4|47622.9|47602.9|47615.4|47595.4|9
1648643820000|2022-03-30 12:37:00|47622.9|47602.9|47624.3|47604.3|47624.3|47604.3|47621.8|47601.8|5
1648643830000|2022-03-30 12:37:10|||||||||1
1648643840000|2022-03-30 12:37:20|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|4
1648643850000|2022-03-30 12:37:30|47624.3|47604.3|47626.8|47606.8|47626.8|47606.8|47624.3|47604.3|15
1648643860000|2022-03-30 12:37:40|47627.9|47607.9|47630.4|47610.4|47631.8|47611.8|47627.9|47607.9|3
1648643870000|2022-03-30 12:37:50|47631.6|47611.6|47635.4|47615.4|47639.3|47619.3|47631.6|47611.6|8
1648643880000|2022-03-30 12:38:00|47634.3|47614.3|47631.8|47611.8|47634.3|47614.3|47630.4|47610.4|6
1648643890000|2022-03-30 12:38:10|||||||||1
1648643900000|2022-03-30 12:38:20|47630.7|47610.7|47631.8|47611.8|47633.2|47613.2|47630.7|47610.7|11
1648643910000|2022-03-30 12:38:30|47632.9|47612.9|47633.2|47613.2|47633.2|47613.2|47632.9|47612.9|1
1648643920000|2022-03-30 12:38:40|47632.9|47612.9|47607.9|47587.9|47634.3|47614.3|47607.9|47587.9|11
1648643930000|2022-03-30 12:38:50|47605.4|47585.4|47603.2|47583.2|47605.4|47585.4|47602|47582|3
1648643940000|2022-03-30 12:39:00|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|47610.4|47590.4|4
1648643950000|2022-03-30 12:39:10|47612.9|47592.9|47614.1|47594.1|47614.1|47594.1|47611.6|47591.6|3
1648643960000|2022-03-30 12:39:20|47615.2|47595.2|47614.1|47594.1|47615.2|47595.2|47614.1|47594.1|1
1648643970000|2022-03-30 12:39:30|47615.2|47595.2|47624.1|47604.1|47624.1|47604.1|47615.2|47595.2|2
1648643980000|2022-03-30 12:39:40|47622.9|47602.9|47622.9|47602.9|47624.1|47604.1|47622.9|47602.9|7
1648643990000|2022-03-30 12:39:50|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|1
1648644000000|2022-03-30 12:40:00|47622.9|47602.9|47622.9|47602.9|47622.9|47602.9|47621.8|47601.8|0
1648644010000|2022-03-30 12:40:10|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|1
1648644020000|2022-03-30 12:40:20|47620.7|47600.7|47619.3|47599.3|47620.7|47600.7|47619.3|47599.3|3
1648644030000|2022-03-30 12:40:30|47620.4|47600.4|47622.9|47602.9|47622.9|47602.9|47620.4|47600.4|1
1648644060000|2022-03-30 12:41:00|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|47621.8|47601.8|0
1648644070000|2022-03-30 12:41:10|47619.3|47599.3|47618.2|47598.2|47621.8|47601.8|47618.2|47598.2|5
1648644080000|2022-03-30 12:41:20|47619.3|47599.3|47620.7|47600.7|47620.7|47600.7|47619.3|47599.3|9
1648644090000|2022-03-30 12:41:30|47618.2|47598.2|47621.8|47601.8|47621.8|47601.8|47618.2|47598.2|3
1648644100000|2022-03-30 12:41:40|47620.7|47600.7|47621.8|47601.8|47621.8|47601.8|47620.7|47600.7|0
1648644110000|2022-03-30 12:41:50|47623.2|47603.2|47623.2|47603.2|47623.2|47603.2|47623.2|47603.2|2
1648644120000|2022-03-30 12:42:00|47631.4|47611.4|47640.4|47620.4|47640.4|47620.4|47631.4|47611.4|14
1648644130000|2022-03-30 12:42:10|47642.9|47622.9|47640.4|47620.4|47642.9|47622.9|47640.4|47620.4|4
1648644140000|2022-03-30 12:42:20|47641.8|47621.8|47641.8|47621.8|47641.8|47621.8|47641.8|47621.8|0
1648644150000|2022-03-30 12:42:30|47640.4|47620.4|47641.8|47621.8|47641.8|47621.8|47640.4|47620.4|0
1648644160000|2022-03-30 12:42:40|47640.4|47620.4|47634.3|47614.3|47641.8|47621.8|47634.3|47614.3|7
1648644170000|2022-03-30 12:42:50|47633.2|47613.2|47620.4|47600.4|47633.2|47613.2|47620.4|47600.4|1
1648644180000|2022-03-30 12:43:00|47616.8|47596.8|47611.8|47591.8|47616.8|47596.8|47611.8|47591.8|8
1648644190000|2022-03-30 12:43:10|47613.2|47593.2|47604.3|47584.3|47613.2|47593.2|47604.3|47584.3|4
1648644200000|2022-03-30 12:43:20|47605.4|47585.4|47605.4|47585.4|47605.4|47585.4|47605.4|47585.4|2
1648644210000|2022-03-30 12:43:30|47606.8|47586.8|47608.2|47588.2|47608.2|47588.2|47606.8|47586.8|0
1648644220000|2022-03-30 12:43:40|47606.8|47586.8|47606.8|47586.8|47606.8|47586.8|47606.8|47586.8|2
1648644230000|2022-03-30 12:43:50|||||||||9
1648644240000|2022-03-30 12:44:00|47609.1|47589.1|47599.3|47579.3|47611.8|47591.8|47596.8|47576.8|24
1648644250000|2022-03-30 12:44:10|47596.8|47576.8|47596.8|47576.8|47596.8|47576.8|47596.8|47576.8|0
1648644260000|2022-03-30 12:44:20|47597.9|47577.9|47596.8|47576.8|47597.9|47577.9|47596.8|47576.8|14
1648644270000|2022-03-30 12:44:30|47595.4|47575.4|47596.8|47576.8|47596.8|47576.8|47595.4|47575.4|4
1648644280000|2022-03-30 12:44:40|||||||||2
1648644290000|2022-03-30 12:44:50|47595.7|47575.7|47596.8|47576.8|47596.8|47576.8|47595.4|47575.4|1
1648644300000|2022-03-30 12:45:00|47595.7|47575.7|47579.5|47559.5|47595.7|47575.7|47579.5|47559.5|9
1648644310000|2022-03-30 12:45:10|47577.3|47557.3|47575.9|47555.9|47577.3|47557.3|47574.8|47554.8|8
1648644320000|2022-03-30 12:45:20|47577|47557|47588.4|47568.4|47588.4|47568.4|47577|47557|5
1648644330000|2022-03-30 12:45:30|47587|47567|47603.2|47583.2|47603.2|47583.2|47587|47567|11
1648644340000|2022-03-30 12:45:40|47601.8|47581.8|47601.8|47581.8|47603.2|47583.2|47601.8|47581.8|0
1648644350000|2022-03-30 12:45:50|47603.2|47583.2|47610.7|47590.7|47610.7|47590.7|47601.8|47581.8|7
1648644360000|2022-03-30 12:46:00|47609.3|47589.3|47603.2|47583.2|47609.3|47589.3|47603.2|47583.2|5
1648644370000|2022-03-30 12:46:10|47604.5|47584.5|47600.7|47580.7|47604.5|47584.5|47600.7|47580.7|0
1648644380000|2022-03-30 12:46:20|47602|47582|47600.7|47580.7|47602|47582|47600.7|47580.7|0
1648644390000|2022-03-30 12:46:30|47593.2|47573.2|47572|47552|47593.2|47573.2|47572|47552|15
1648644400000|2022-03-30 12:46:40|47575.7|47555.7|47580.9|47560.9|47580.9|47560.9|47575.7|47555.7|4
1648644410000|2022-03-30 12:46:50|47584.5|47564.5|47591.8|47571.8|47591.8|47571.8|47584.5|47564.5|3
1648644420000|2022-03-30 12:47:00|47592.9|47572.9|47592|47572|47594.3|47574.3|47592|47572|2
1648644430000|2022-03-30 12:47:10|47590.7|47570.7|47584.5|47564.5|47590.7|47570.7|47584.5|47564.5|6
1648644450000|2022-03-30 12:47:30|||||||||3
1648644460000|2022-03-30 12:47:40|47583.4|47563.4|47585.9|47565.9|47585.9|47565.9|47583.4|47563.4|4
1648644470000|2022-03-30 12:47:50|47593.2|47573.2|47605.7|47585.7|47605.7|47585.7|47593.2|47573.2|3
1648644480000|2022-03-30 12:48:00|47600.9|47580.9|47606.8|47586.8|47606.8|47586.8|47600.9|47580.9|3
1648644490000|2022-03-30 12:48:10|47608.2|47588.2|47605.7|47585.7|47608.2|47588.2|47605.7|47585.7|1
1648644500000|2022-03-30 12:48:20|47604.5|47584.5|47600.9|47580.9|47604.5|47584.5|47600.9|47580.9|13
1648644510000|2022-03-30 12:48:30|47602|47582|47599.5|47579.5|47602|47582|47599.5|47579.5|3
1648644520000|2022-03-30 12:48:40|47598.4|47578.4|47599.5|47579.5|47599.5|47579.5|47598.4|47578.4|0
1648644530000|2022-03-30 12:48:50|47600.7|47580.7|47598.2|47578.2|47602|47582|47598.2|47578.2|15
1648644540000|2022-03-30 12:49:00|47600.7|47580.7|47590.9|47570.9|47600.7|47580.7|47588.2|47568.2|23
1648644550000|2022-03-30 12:49:10|47592|47572|47583.2|47563.2|47592|47572|47583.2|47563.2|14
1648644560000|2022-03-30 12:49:20|47584.5|47564.5|47582|47562|47584.5|47564.5|47582|47562|5
1648644570000|2022-03-30 12:49:30|47579.5|47559.5|47573.4|47553.4|47582|47562|47573.4|47553.4|24
1648644580000|2022-03-30 12:49:40|47565.9|47545.9|47562|47542|47565.9|47545.9|47562|47542|10
1648644590000|2022-03-30 12:49:50|||||||||2
1648644600000|2022-03-30 12:50:00|47564.5|47544.5|47565.7|47545.7|47565.7|47545.7|47562|47542|6
1648644610000|2022-03-30 12:50:10|47564.5|47544.5|47564.5|47544.5|47567|47547|47564.5|47544.5|7
1648644620000|2022-03-30 12:50:20|47565.7|47545.7|47572|47552|47572|47552|47563.2|47543.2|7
1648644630000|2022-03-30 12:50:30|47570.7|47550.7|47564.5|47544.5|47572|47552|47564.5|47544.5|11
1648644640000|2022-03-30 12:50:40|47565.7|47545.7|47565.7|47545.7|47565.7|47545.7|47563.2|47543.2|3
1648644650000|2022-03-30 12:50:50|47564.5|47544.5|47567|47547|47568.4|47548.4|47564.5|47544.5|11
1648644660000|2022-03-30 12:51:00|47569.5|47549.5|47569.5|47549.5|47570.9|47550.9|47569.5|47549.5|11
1648644670000|2022-03-30 12:51:10|47568.2|47548.2|47566.8|47546.8|47568.2|47548.2|47566.8|47546.8|0
1648644680000|2022-03-30 12:51:20|47567|47547|47565.7|47545.7|47567|47547|47565.7|47545.7|2
1648644690000|2022-03-30 12:51:30|47567|47547|47568.2|47548.2|47568.2|47548.2|47567|47547|3
1648644700000|2022-03-30 12:51:40|47567|47547|47559.8|47539.8|47567|47547|47559.8|47539.8|16
1648644710000|2022-03-30 12:51:50|47558.6|47538.6|47558.6|47538.6|47558.6|47538.6|47558.6|47538.6|1
1648644720000|2022-03-30 12:52:00|47553.4|47533.4|47535.9|47515.9|47553.4|47533.4|47535.9|47515.9|31
1648644730000|2022-03-30 12:52:10|47538.4|47518.4|47542|47522|47543.4|47523.4|47538.4|47518.4|6
1648644740000|2022-03-30 12:52:20|||||||||7
1648644750000|2022-03-30 12:52:30|47543.2|47523.2|47547|47527|47547|47527|47543.2|47523.2|6
1648644760000|2022-03-30 12:52:40|47548.2|47528.2|47548.2|47528.2|47550.7|47530.7|47548.2|47528.2|18
1648644770000|2022-03-30 12:52:50|47549.3|47529.3|47550.7|47530.7|47550.7|47530.7|47548.2|47528.2|5
1648644780000|2022-03-30 12:53:00|47553.2|47533.2|47559.5|47539.5|47562|47542|47553.2|47533.2|18
1648644790000|2022-03-30 12:53:10|47560.7|47540.7|47558.2|47538.2|47560.7|47540.7|47558.2|47538.2|4
1648644800000|2022-03-30 12:53:20|47557|47537|47557|47537|47557|47537|47554.5|47534.5|5
1648644810000|2022-03-30 12:53:30|47554.5|47534.5|47557|47537|47557|47537|47554.5|47534.5|0
1648644820000|2022-03-30 12:53:40|47553.2|47533.2|47554.5|47534.5|47554.5|47534.5|47553.2|47533.2|6
1648644830000|2022-03-30 12:53:50|47558.2|47538.2|47558.2|47538.2|47558.2|47538.2|47558.2|47538.2|2
1648644840000|2022-03-30 12:54:00|47559.5|47539.5|47559.5|47539.5|47559.5|47539.5|47559.5|47539.5|0
1648644850000|2022-03-30 12:54:10|47560.9|47540.9|47569.5|47549.5|47569.5|47549.5|47560.9|47540.9|2
1648644860000|2022-03-30 12:54:20|47572|47552|47573.2|47553.2|47573.2|47553.2|47569.5|47549.5|3
1648644870000|2022-03-30 12:54:30|47572|47552|47574.5|47554.5|47574.5|47554.5|47570.7|47550.7|0
1648644880000|2022-03-30 12:54:40|47576.8|47556.8|47581.8|47561.8|47581.8|47561.8|47576.8|47556.8|8
1648644890000|2022-03-30 12:54:50|47583.2|47563.2|47579.5|47559.5|47583.2|47563.2|47579.5|47559.5|10
1648644900000|2022-03-30 12:55:00|47577|47557|47572|47552|47577|47557|47572|47552|7
1648644920000|2022-03-30 12:55:20|47573.2|47553.2|47569.5|47549.5|47573.2|47553.2|47569.5|47549.5|2
1648644930000|2022-03-30 12:55:30|47583.2|47563.2|47599.5|47579.5|47599.5|47579.5|47583.2|47563.2|13
1648644940000|2022-03-30 12:55:40|47597|47577|47594.5|47574.5|47597|47577|47592|47572|21
1648644950000|2022-03-30 12:55:50|47597|47577|47622|47602|47622|47602|47597|47577|15
1648644960000|2022-03-30 12:56:00|47624.5|47604.5|47604.5|47584.5|47624.5|47604.5|47600.7|47580.7|17
1648644970000|2022-03-30 12:56:10|47619.5|47599.5|47629.5|47609.5|47629.5|47609.5|47619.5|47599.5|9
1648644980000|2022-03-30 12:56:20|47630.9|47610.9|47643.4|47623.4|47643.4|47623.4|47629.5|47609.5|13
1648644990000|2022-03-30 12:56:30|47642|47622|47647|47627|47647|47627|47642|47622|9
1648645000000|2022-03-30 12:56:40|47648.2|47628.2|47648.2|47628.2|47648.2|47628.2|47648.2|47628.2|2
1648645010000|2022-03-30 12:56:50|47647|47627|47639.5|47619.5|47647|47627|47639.5|47619.5|14
1648645020000|2022-03-30 12:57:00|||||||||4
1648645030000|2022-03-30 12:57:10|47638.2|47618.2|47639.5|47619.5|47639.5|47619.5|47638.2|47618.2|8
1648645040000|2022-03-30 12:57:20|47642|47622|47645.7|47625.7|47645.7|47625.7|47642|47622|5
1648645050000|2022-03-30 12:57:30|47648.4|47628.4|47653.2|47633.2|47653.4|47633.4|47648.4|47628.4|8
1648645060000|2022-03-30 12:57:40|47652|47632|47650.9|47630.9|47657|47637|47650.9|47630.9|13
1648645070000|2022-03-30 12:57:50|47649.8|47629.8|47650.9|47630.9|47650.9|47630.9|47649.8|47629.8|8
1648645080000|2022-03-30 12:58:00|47649.5|47629.5|47647.3|47627.3|47649.5|47629.5|47647.3|47627.3|6
1648645090000|2022-03-30 12:58:10|47645.9|47625.9|47645.9|47625.9|47645.9|47625.9|47645.9|47625.9|1
1648645100000|2022-03-30 12:58:20|||||||||1
1648645110000|2022-03-30 12:58:30|47644.5|47624.5|47643.4|47623.4|47645.9|47625.9|47643.4|47623.4|4
1648645120000|2022-03-30 12:58:40|47645.9|47625.9|47645.9|47625.9|47647|47627|47645.9|47625.9|4
1648645130000|2022-03-30 12:58:50|||||||||1
1648645140000|2022-03-30 12:59:00|47647|47627|47648.4|47628.4|47654.5|47634.5|47647|47627|15
1648645150000|2022-03-30 12:59:10|47649.5|47629.5|47643.4|47623.4|47649.5|47629.5|47643.4|47623.4|7
1648645160000|2022-03-30 12:59:20|47642|47622|47615.9|47595.9|47642|47622|47615.9|47595.9|11
1648645170000|2022-03-30 12:59:30|47613.4|47593.4|47617|47597|47617|47597|47609.5|47589.5|8
1648645180000|2022-03-30 12:59:40|47615.9|47595.9|47614.5|47594.5|47615.9|47595.9|47614.5|47594.5|2
1648645190000|2022-03-30 12:59:50|47615.9|47595.9|47634.5|47614.5|47634.5|47614.5|47615.9|47595.9|8
1648645200000|2022-03-30 13:00:00|47639.5|47619.5|47689.5|47669.5|47691.8|47671.8|47639.5|47619.5|87
1648645210000|2022-03-30 13:00:10|47692|47672|47677.3|47657.3|47692|47672|47677|47657|28
1648645220000|2022-03-30 13:00:20|47675.9|47655.9|47649.5|47629.5|47679.5|47659.5|47637|47617|38
1648645230000|2022-03-30 13:00:30|47647|47627|47662|47642|47662|47642|47642|47622|23
1648645240000|2022-03-30 13:00:40|47663.2|47643.2|47654.5|47634.5|47665.7|47645.7|47654.5|47634.5|29
1648645250000|2022-03-30 13:00:50|47653.2|47633.2|47666.8|47646.8|47666.8|47646.8|47648.4|47628.4|18
1648645260000|2022-03-30 13:01:00|47665.7|47645.7|47644.5|47624.5|47665.7|47645.7|47644.5|47624.5|17
1648645270000|2022-03-30 13:01:10|47642.3|47622.3|47634.5|47614.5|47642.3|47622.3|47624.5|47604.5|20
1648645280000|2022-03-30 13:01:20|47637|47617|47653.4|47633.4|47653.4|47633.4|47637|47617|19
1648645290000|2022-03-30 13:01:30|47654.8|47634.8|47639.5|47619.5|47655.9|47635.9|47638.2|47618.2|17
1648645300000|2022-03-30 13:01:40|||||||||1
1648645310000|2022-03-30 13:01:50|47635.7|47615.7|47642|47622|47642|47622|47628.2|47608.2|16
1648645320000|2022-03-30 13:02:00|47640.7|47620.7|47632|47612|47643.2|47623.2|47624.5|47604.5|10
1648645330000|2022-03-30 13:02:10|47633.2|47613.2|47634.5|47614.5|47639.5|47619.5|47633.2|47613.2|4
1648645340000|2022-03-30 13:02:20|47638.2|47618.2|47644.5|47624.5|47644.5|47624.5|47638.2|47618.2|9
1648645350000|2022-03-30 13:02:30|47643.4|47623.4|47644.5|47624.5|47644.5|47624.5|47643.4|47623.4|1
1648645360000|2022-03-30 13:02:40|47645.7|47625.7|47644.5|47624.5|47649.5|47629.5|47644.5|47624.5|1
1648645370000|2022-03-30 13:02:50|47643.4|47623.4|47644.5|47624.5|47649.5|47629.5|47640.9|47620.9|17
1648645380000|2022-03-30 13:03:00|47639.5|47619.5|47627|47607|47639.5|47619.5|47619.5|47599.5|8
1648645390000|2022-03-30 13:03:10|47624.5|47604.5|47613.4|47593.4|47624.5|47604.5|47613.4|47593.4|6
1648645400000|2022-03-30 13:03:20|47612|47592|47619.5|47599.5|47620.9|47600.9|47612|47592|8
1648645410000|2022-03-30 13:03:30|47618.4|47598.4|47614.5|47594.5|47618.4|47598.4|47614.5|47594.5|2
1648645420000|2022-03-30 13:03:40|47613.4|47593.4|47617|47597|47617|47597|47609.5|47589.5|3
1648645430000|2022-03-30 13:03:50|47614.5|47594.5|47617|47597|47619.5|47599.5|47614.5|47594.5|9
1648645440000|2022-03-30 13:04:00|47614.5|47594.5|47594.5|47574.5|47614.5|47594.5|47589.5|47569.5|21
1648645450000|2022-03-30 13:04:10|47592.3|47572.3|47584.5|47564.5|47594.5|47574.5|47584.5|47564.5|14
1648645460000|2022-03-30 13:04:20|47583.4|47563.4|47577|47557|47583.4|47563.4|47577|47557|6
1648645470000|2022-03-30 13:04:30|47579.5|47559.5|47580.9|47560.9|47582|47562|47577|47557|15
1648645480000|2022-03-30 13:04:40|47579.5|47559.5|47564.5|47544.5|47579.5|47559.5|47564.5|47544.5|6
1648645490000|2022-03-30 13:04:50|47565.7|47545.7|47569.5|47549.5|47570.7|47550.7|47562|47542|5
1648645500000|2022-03-30 13:05:00|47568.4|47548.4|47534.5|47514.5|47569.5|47549.5|47534.5|47514.5|13
1648645510000|2022-03-30 13:05:10|47532|47512|47532|47512|47537|47517|47527.3|47507.3|8
1648645520000|2022-03-30 13:05:20|47530.9|47510.9|47534.5|47514.5|47544.5|47524.5|47529.5|47509.5|19
1648645530000|2022-03-30 13:05:30|47539.5|47519.5|47532|47512|47539.5|47519.5|47530.7|47510.7|17
1648645540000|2022-03-30 13:05:40|47529.5|47509.5|47539.5|47519.5|47539.5|47519.5|47529.5|47509.5|8
1648645550000|2022-03-30 13:05:50|47544.5|47524.5|47548.2|47528.2|47550.7|47530.7|47544.5|47524.5|7
1648645560000|2022-03-30 13:06:00|47549.5|47529.5|47528.4|47508.4|47549.5|47529.5|47523.2|47503.2|17
1648645570000|2022-03-30 13:06:10|47525.9|47505.9|47504.5|47484.5|47525.9|47505.9|47504.5|47484.5|20
1648645580000|2022-03-30 13:06:20|47489.5|47469.5|47499.5|47479.5|47499.5|47479.5|47489.5|47469.5|19
1648645590000|2022-03-30 13:06:30|47509.5|47489.5|47514.5|47494.5|47514.5|47494.5|47509.5|47489.5|8
1648645600000|2022-03-30 13:06:40|47512|47492|47523.2|47503.2|47524.3|47504.3|47508.4|47488.4|17
1648645610000|2022-03-30 13:06:50|47525.7|47505.7|47527|47507|47529.5|47509.5|47525.7|47505.7|6
1648645620000|2022-03-30 13:07:00|47525.9|47505.9|47502|47482|47525.9|47505.9|47489.5|47469.5|25
1648645630000|2022-03-30 13:07:10|47500.9|47480.9|47517|47497|47517|47497|47499.5|47479.5|5
1648645640000|2022-03-30 13:07:20|47514.5|47494.5|47509.5|47489.5|47517|47497|47509.5|47489.5|9
1648645650000|2022-03-30 13:07:30|47512|47492|47512|47492|47514.5|47494.5|47512|47492|12
1648645660000|2022-03-30 13:07:40|47515.7|47495.7|47524.5|47504.5|47524.5|47504.5|47513.2|47493.2|7
1648645670000|2022-03-30 13:07:50|47527|47507|47532|47512|47532|47512|47527|47507|29
1648645680000|2022-03-30 13:08:00|47537|47517|47552|47532|47552|47532|47534.5|47514.5|24
1648645690000|2022-03-30 13:08:10|47554.5|47534.5|47554.5|47534.5|47554.5|47534.5|47552|47532|4
1648645700000|2022-03-30 13:08:20|47553.4|47533.4|47548.4|47528.4|47553.4|47533.4|47548.4|47528.4|10
1648645710000|2022-03-30 13:08:30|47547|47527|47547|47527|47547|47527|47547|47527|0
1648645720000|2022-03-30 13:08:40|47549.5|47529.5|47553.4|47533.4|47554.8|47534.8|47549.5|47529.5|5
1648645730000|2022-03-30 13:08:50|47560.7|47540.7|47589.5|47569.5|47590.7|47570.7|47560.7|47540.7|24
1648645740000|2022-03-30 13:09:00|47590.7|47570.7|47577|47557|47592|47572|47577|47557|5
1648645750000|2022-03-30 13:09:10|47579.5|47559.5|47569.5|47549.5|47579.5|47559.5|47569.5|47549.5|4
1648645760000|2022-03-30 13:09:20|47573.2|47553.2|47573.4|47553.4|47574.5|47554.5|47569.5|47549.5|4
1648645770000|2022-03-30 13:09:30|47574.5|47554.5|47585.9|47565.9|47585.9|47565.9|47574.5|47554.5|4
1648645780000|2022-03-30 13:09:40|47587|47567|47602|47582|47604.5|47584.5|47587|47567|17
1648645790000|2022-03-30 13:09:50|47605.9|47585.9|47609.5|47589.5|47609.5|47589.5|47602|47582|24
1648645800000|2022-03-30 13:10:00|47612|47592|47612|47592|47613.2|47593.2|47609.5|47589.5|5
1648645810000|2022-03-30 13:10:10|47610.9|47590.9|47597|47577|47612|47592|47594.5|47574.5|4
1648645820000|2022-03-30 13:10:20|47598.2|47578.2|47604.8|47584.8|47604.8|47584.8|47598.2|47578.2|1
1648645830000|2022-03-30 13:10:30|47605.9|47585.9|47629.5|47609.5|47652|47632|47605.9|47585.9|41
1648645840000|2022-03-30 13:10:40|47634.5|47614.5|47634.5|47614.5|47634.5|47614.5|47629.5|47609.5|7
1648645850000|2022-03-30 13:10:50|47633.4|47613.4|47638.2|47618.2|47638.2|47618.2|47630.7|47610.7|2
1648645860000|2022-03-30 13:11:00|47639.5|47619.5|47634.5|47614.5|47639.5|47619.5|47634.5|47614.5|6
1648645870000|2022-03-30 13:11:10|47636.8|47616.8|47639.5|47619.5|47639.5|47619.5|47636.8|47616.8|0
1648645880000|2022-03-30 13:11:20|47638.2|47618.2|47639.5|47619.5|47639.5|47619.5|47637|47617|1
1648645890000|2022-03-30 13:11:30|47637|47617|47629.5|47609.5|47637|47617|47629.5|47609.5|7
1648645900000|2022-03-30 13:11:40|||||||||1
1648645910000|2022-03-30 13:11:50|47627|47607|47615.9|47595.9|47627|47607|47615.9|47595.9|7
1648645920000|2022-03-30 13:12:00|47621.8|47601.8|47627|47607|47627|47607|47621.8|47601.8|7
1648645930000|2022-03-30 13:12:10|47622|47602|47608.4|47588.4|47622|47602|47608.4|47588.4|3
1648645940000|2022-03-30 13:12:20|47609.5|47589.5|47609.5|47589.5|47609.5|47589.5|47609.5|47589.5|1
1648645950000|2022-03-30 13:12:30|47612|47592|47613.4|47593.4|47613.4|47593.4|47612|47592|1
1648645960000|2022-03-30 13:12:40|47615.9|47595.9|47617|47597|47617|47597|47613.4|47593.4|3
1648645970000|2022-03-30 13:12:50|47623.4|47603.4|47633.4|47613.4|47633.4|47613.4|47623.4|47603.4|6
1648645980000|2022-03-30 13:13:00|47632|47612|47629.3|47609.3|47634.5|47614.5|47629.3|47609.3|5
1648645990000|2022-03-30 13:13:10|47625.7|47605.7|47625.7|47605.7|47629.5|47609.5|47624.5|47604.5|6
1648646000000|2022-03-30 13:13:20|47624.5|47604.5|47635.9|47615.9|47635.9|47615.9|47624.5|47604.5|19
1648646010000|2022-03-30 13:13:30|47637|47617|47637|47617|47640.9|47620.9|47637|47617|7
1648646020000|2022-03-30 13:13:40|47634.5|47614.5|47625.9|47605.9|47634.5|47614.5|47625.9|47605.9|5
1648646030000|2022-03-30 13:13:50|47624.5|47604.5|47630.7|47610.7|47630.7|47610.7|47624.5|47604.5|4
1648646040000|2022-03-30 13:14:00|47628.2|47608.2|47631.8|47611.8|47631.8|47611.8|47628.2|47608.2|3
1648646050000|2022-03-30 13:14:10|47634.3|47614.3|47634.3|47614.3|47634.3|47614.3|47631.8|47611.8|3
1648646060000|2022-03-30 13:14:20|47635.7|47615.7|47642|47622|47649.5|47629.5|47635.7|47615.7|11
1648646070000|2022-03-30 13:14:30|47639.5|47619.5|47644.5|47624.5|47644.5|47624.5|47639.5|47619.5|14
1648646080000|2022-03-30 13:14:40|47649.5|47629.5|47649.5|47629.5|47652|47632|47649.5|47629.5|3
1648646090000|2022-03-30 13:14:50|47650.7|47630.7|47653.2|47633.2|47653.2|47633.2|47650.7|47630.7|7
1648646100000|2022-03-30 13:15:00|47654.3|47634.3|47649.5|47629.5|47654.3|47634.3|47640.7|47620.7|4
1648646110000|2022-03-30 13:15:10|47647|47627|47649.5|47629.5|47649.5|47629.5|47644.5|47624.5|2
1648646120000|2022-03-30 13:15:20|47647|47627|47644.5|47624.5|47648.4|47628.4|47644.5|47624.5|1
1648646130000|2022-03-30 13:15:30|47649.5|47629.5|47644.5|47624.5|47649.5|47629.5|47643.4|47623.4|8
1648646140000|2022-03-30 13:15:40|47645.7|47625.7|47653.2|47633.2|47653.2|47633.2|47645.7|47625.7|3
1648646150000|2022-03-30 13:15:50|47654.3|47634.3|47653.2|47633.2|47656.8|47636.8|47653.2|47633.2|24
1648646160000|2022-03-30 13:16:00|47654.5|47634.5|47638.2|47618.2|47654.5|47634.5|47637|47617|20
1648646170000|2022-03-30 13:16:10|47639.5|47619.5|47622|47602|47639.5|47619.5|47622|47602|7
1648646180000|2022-03-30 13:16:20|47619.5|47599.5|47619.5|47599.5|47619.5|47599.5|47617|47597|4
1648646190000|2022-03-30 13:16:30|47620.7|47600.7|47629.3|47609.3|47629.3|47609.3|47620.7|47600.7|3
1648646200000|2022-03-30 13:16:40|47630.7|47610.7|47639.5|47619.5|47639.5|47619.5|47628.2|47608.2|8
1648646210000|2022-03-30 13:16:50|47640.9|47620.9|47642|47622|47642|47622|47640.9|47620.9|0
1648646220000|2022-03-30 13:17:00|47644.5|47624.5|47644.5|47624.5|47644.5|47624.5|47639.5|47619.5|8
1648646230000|2022-03-30 13:17:10|47642|47622|47639.5|47619.5|47642|47622|47639.5|47619.5|6
1648646240000|2022-03-30 13:17:20|47638.4|47618.4|47634.5|47614.5|47638.4|47618.4|47634.5|47614.5|1
1648646250000|2022-03-30 13:17:30|47633.4|47613.4|47630.9|47610.9|47633.4|47613.4|47630.9|47610.9|3
1648646260000|2022-03-30 13:17:40|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|0
1648646270000|2022-03-30 13:17:50|47632|47612|47630.9|47610.9|47632|47612|47629.5|47609.5|2
1648646280000|2022-03-30 13:18:00|47634.5|47614.5|47634.5|47614.5|47634.5|47614.5|47634.5|47614.5|3
1648646290000|2022-03-30 13:18:10|||||||||1
1648646300000|2022-03-30 13:18:20|47632|47612|47630.9|47610.9|47632|47612|47630.9|47610.9|2
1648646310000|2022-03-30 13:18:30|47628.4|47608.4|47627.3|47607.3|47628.4|47608.4|47625.9|47605.9|8
1648646320000|2022-03-30 13:18:40|47627|47607|47620.7|47600.7|47628.4|47608.4|47619.5|47599.5|2
1648646330000|2022-03-30 13:18:50|47619.5|47599.5|47624.5|47604.5|47624.5|47604.5|47619.5|47599.5|0
1648646340000|2022-03-30 13:19:00|47623.4|47603.4|47653.2|47633.2|47653.2|47633.2|47619.5|47599.5|12
1648646350000|2022-03-30 13:19:10|47654.3|47634.3|47656.8|47636.8|47656.8|47636.8|47654.3|47634.3|2
1648646360000|2022-03-30 13:19:20|47659.3|47639.3|47656.8|47636.8|47659.3|47639.3|47656.8|47636.8|5
1648646370000|2022-03-30 13:19:30|47655.7|47635.7|47656.8|47636.8|47656.8|47636.8|47655.7|47635.7|1
1648646380000|2022-03-30 13:19:40|47658|47638|47656.8|47636.8|47658|47638|47656.8|47636.8|2
1648646390000|2022-03-30 13:19:50|47658|47638|47637|47617|47665.9|47645.9|47637|47617|19
1648646400000|2022-03-30 13:20:00|47634.5|47614.5|47629.5|47609.5|47634.5|47614.5|47614.5|47594.5|12
1648646410000|2022-03-30 13:20:10|47630.9|47610.9|47617|47597|47633.4|47613.4|47617|47597|2
1648646420000|2022-03-30 13:20:20|47618.2|47598.2|47617|47597|47619.5|47599.5|47617|47597|0
1648646430000|2022-03-30 13:20:30|47615.9|47595.9|47604.5|47584.5|47615.9|47595.9|47604.5|47584.5|6
1648646440000|2022-03-30 13:20:40|47600.9|47580.9|47594.5|47574.5|47600.9|47580.9|47594.5|47574.5|2
1648646450000|2022-03-30 13:20:50|47597|47577|47599.5|47579.5|47599.5|47579.5|47594.5|47574.5|1
1648646460000|2022-03-30 13:21:00|47598.2|47578.2|47610.9|47590.9|47610.9|47590.9|47595.7|47575.7|12
1648646470000|2022-03-30 13:21:10|47612.3|47592.3|47618.4|47598.4|47618.4|47598.4|47610.9|47590.9|1
1648646480000|2022-03-30 13:21:20|47619.5|47599.5|47624.5|47604.5|47624.5|47604.5|47619.5|47599.5|1
1648646490000|2022-03-30 13:21:30|47623.4|47603.4|47622|47602|47624.5|47604.5|47622|47602|2
1648646500000|2022-03-30 13:21:40|47619.5|47599.5|47629.5|47609.5|47629.5|47609.5|47619.5|47599.5|3
1648646510000|2022-03-30 13:21:50|47627|47607|47622|47602|47632|47612|47622|47602|1
1648646520000|2022-03-30 13:22:00|47620.9|47600.9|47619.5|47599.5|47620.9|47600.9|47618.4|47598.4|3
1648646530000|2022-03-30 13:22:10|47620.7|47600.7|47609.5|47589.5|47622|47602|47609.5|47589.5|7
1648646540000|2022-03-30 13:22:20|47612|47592|47612|47592|47614.5|47594.5|47609.5|47589.5|5
1648646550000|2022-03-30 13:22:30|47610.9|47590.9|47614.5|47594.5|47614.5|47594.5|47609.5|47589.5|0
1648646560000|2022-03-30 13:22:40|47613.4|47593.4|47609.8|47589.8|47613.4|47593.4|47609.8|47589.8|3
1648646570000|2022-03-30 13:22:50|47610.9|47590.9|47610.9|47590.9|47610.9|47590.9|47610.9|47590.9|5
1648646580000|2022-03-30 13:23:00|47594.5|47574.5|47594.5|47574.5|47594.5|47574.5|47589.5|47569.5|11
1648646590000|2022-03-30 13:23:10|||||||||15
1648646600000|2022-03-30 13:23:20|47592|47572|47594.5|47574.5|47594.5|47574.5|47592|47572|5
1648646610000|2022-03-30 13:23:30|47593.4|47573.4|47594.5|47574.5|47594.5|47574.5|47593.2|47573.2|2
1648646640000|2022-03-30 13:24:00|47592|47572|47594.5|47574.5|47594.5|47574.5|47592|47572|6
1648646650000|2022-03-30 13:24:10|47595.7|47575.7|47594.5|47574.5|47595.7|47575.7|47594.5|47574.5|1
1648646670000|2022-03-30 13:24:30|||||||||3
1648646680000|2022-03-30 13:24:40|||||||||1
1648646690000|2022-03-30 13:24:50|47595.7|47575.7|47594.5|47574.5|47597|47577|47594.5|47574.5|5
1648646700000|2022-03-30 13:25:00|47597|47577|47592|47572|47597|47577|47592|47572|1
1648646710000|2022-03-30 13:25:10|47594.5|47574.5|47597|47577|47597|47577|47594.5|47574.5|0
1648646720000|2022-03-30 13:25:20|47593.2|47573.2|47594.5|47574.5|47595.9|47575.9|47592|47572|6
1648646740000|2022-03-30 13:25:40|47593.4|47573.4|47590.9|47570.9|47593.4|47573.4|47590.9|47570.9|5
1648646750000|2022-03-30 13:25:50|47587.3|47567.3|47579.5|47559.5|47587.3|47567.3|47579.5|47559.5|7
1648646760000|2022-03-30 13:26:00|47575.9|47555.9|47573.4|47553.4|47575.9|47555.9|47572.3|47552.3|4
1648646770000|2022-03-30 13:26:10|47572.3|47552.3|47575.9|47555.9|47575.9|47555.9|47572.3|47552.3|10
1648646780000|2022-03-30 13:26:20|47582|47562|47589.5|47569.5|47590.9|47570.9|47579.5|47559.5|2
1648646790000|2022-03-30 13:26:30|47590.7|47570.7|47588.2|47568.2|47592|47572|47587|47567|1
1648646800000|2022-03-30 13:26:40|47589.5|47569.5|47589.5|47569.5|47589.5|47569.5|47589.5|47569.5|0
1648646810000|2022-03-30 13:26:50|47590.7|47570.7|47593.2|47573.2|47593.2|47573.2|47590.7|47570.7|0
1648646820000|2022-03-30 13:27:00|47592|47572|47593.2|47573.2|47593.2|47573.2|47590.7|47570.7|6
1648646830000|2022-03-30 13:27:10|47594.5|47574.5|47594.5|47574.5|47595.7|47575.7|47592|47572|1
1648646840000|2022-03-30 13:27:20|47595.7|47575.7|47597|47577|47597|47577|47594.5|47574.5|1
1648646850000|2022-03-30 13:27:30|47611.8|47591.8|47618.2|47598.2|47618.2|47598.2|47611.8|47591.8|8
1648646860000|2022-03-30 13:27:40|47619.5|47599.5|47629.5|47609.5|47634.5|47614.5|47619.5|47599.5|6
1648646870000|2022-03-30 13:27:50|47630.7|47610.7|47627|47607|47630.9|47610.9|47627|47607|8
1648646880000|2022-03-30 13:28:00|47629.5|47609.5|47622|47602|47629.5|47609.5|47622|47602|10
1648646890000|2022-03-30 13:28:10|47623.4|47603.4|47629.5|47609.5|47632|47612|47622|47602|9
1648646900000|2022-03-30 13:28:20|47624.5|47604.5|47624.5|47604.5|47629.5|47609.5|47624.5|47604.5|4
1648646910000|2022-03-30 13:28:30|47623.4|47603.4|47614.5|47594.5|47623.4|47603.4|47614.5|47594.5|1
1648646920000|2022-03-30 13:28:40|47612|47592|47605.9|47585.9|47614.5|47594.5|47605.9|47585.9|0
1648646930000|2022-03-30 13:28:50|47607|47587|47605.9|47585.9|47607|47587|47605.9|47585.9|0
1648646940000|2022-03-30 13:29:00|47607|47587|47607|47587|47607|47587|47607|47587|0
1648646950000|2022-03-30 13:29:10|47609.5|47589.5|47609.5|47589.5|47612|47592|47609.5|47589.5|4
1648646960000|2022-03-30 13:29:20|47608.4|47588.4|47605.9|47585.9|47608.4|47588.4|47605.9|47585.9|5
1648646970000|2022-03-30 13:29:30|47604.5|47584.5|47604.5|47584.5|47604.5|47584.5|47599.5|47579.5|3
1648646980000|2022-03-30 13:29:40|47603.2|47583.2|47614.5|47594.5|47614.5|47594.5|47603.2|47583.2|2
1648646990000|2022-03-30 13:29:50|||||||||2
1648647000000|2022-03-30 13:30:00|47616.8|47596.8|47612|47592|47619.5|47599.5|47612|47592|13
1648647010000|2022-03-30 13:30:10|47610.9|47590.9|47603.4|47583.4|47612|47592|47602.3|47582.3|13
1648647020000|2022-03-30 13:30:20|47602.3|47582.3|47599.5|47579.5|47602.3|47582.3|47597|47577|4
1648647030000|2022-03-30 13:30:30|47598.2|47578.2|47599.5|47579.5|47604.5|47584.5|47598.2|47578.2|4
1648647040000|2022-03-30 13:30:40|47598.2|47578.2|47588.2|47568.2|47598.2|47578.2|47587|47567|5
1648647050000|2022-03-30 13:30:50|47589.3|47569.3|47590.7|47570.7|47590.7|47570.7|47589.3|47569.3|4
1648647060000|2022-03-30 13:31:00|47592|47572|47594.5|47574.5|47594.5|47574.5|47589.5|47569.5|3
1648647070000|2022-03-30 13:31:10|47595.7|47575.7|47607|47587|47607|47587|47595.7|47575.7|10
1648647080000|2022-03-30 13:31:20|47608.4|47588.4|47642|47622|47642|47622|47608.4|47588.4|11
1648647090000|2022-03-30 13:31:30|47640.7|47620.7|47634.5|47614.5|47641.8|47621.8|47632|47612|8
1648647100000|2022-03-30 13:31:40|47635.7|47615.7|47650.9|47630.9|47650.9|47630.9|47635.7|47615.7|3
1648647110000|2022-03-30 13:31:50|47649.5|47629.5|47649.5|47629.5|47650.9|47630.9|47649.5|47629.5|5
1648647120000|2022-03-30 13:32:00|47648.4|47628.4|47644.5|47624.5|47649.5|47629.5|47642|47622|8
1648647130000|2022-03-30 13:32:10|47647|47627|47647|47627|47647|47627|47647|47627|3
1648647140000|2022-03-30 13:32:20|||||||||3
1648647150000|2022-03-30 13:32:30|47645.9|47625.9|47645.9|47625.9|47645.9|47625.9|47645.9|47625.9|4
1648647160000|2022-03-30 13:32:40|47644.5|47624.5|47648.4|47628.4|47649.5|47629.5|47644.5|47624.5|5
1648647170000|2022-03-30 13:32:50|47647|47627|47649.5|47629.5|47649.5|47629.5|47646.8|47626.8|1
1648647180000|2022-03-30 13:33:00|47652|47632|47630.7|47610.7|47652|47632|47629.3|47609.3|6
1648647190000|2022-03-30 13:33:10|47631.8|47611.8|47633.2|47613.2|47634.3|47614.3|47631.8|47611.8|5
1648647200000|2022-03-30 13:33:20|47632|47612|47637|47617|47637|47617|47632|47612|1
1648647210000|2022-03-30 13:33:30|47638.2|47618.2|47642|47622|47642|47622|47638.2|47618.2|1
1648647220000|2022-03-30 13:33:40|47639.5|47619.5|47649.5|47629.5|47649.5|47629.5|47639.5|47619.5|2
1648647230000|2022-03-30 13:33:50|47654.5|47634.5|47649.5|47629.5|47654.5|47634.5|47647|47627|8
1648647240000|2022-03-30 13:34:00|47650.7|47630.7|47652|47632|47654.5|47634.5|47649.5|47629.5|11
1648647250000|2022-03-30 13:34:10|47654.5|47634.5|47657|47637|47658.2|47638.2|47654.5|47634.5|7
1648647260000|2022-03-30 13:34:20|47654.5|47634.5|47654.5|47634.5|47654.5|47634.5|47654.5|47634.5|2
1648647270000|2022-03-30 13:34:30|47653.2|47633.2|47657|47637|47657|47637|47653.2|47633.2|0
1648647280000|2022-03-30 13:34:40|47654.5|47634.5|47659.5|47639.5|47659.5|47639.5|47654.5|47634.5|13
1648647290000|2022-03-30 13:34:50|47668.2|47648.2|47688.2|47668.2|47689.5|47669.5|47668.2|47648.2|27
1648647300000|2022-03-30 13:35:00|47692|47672|47693.2|47673.2|47693.2|47673.2|47689.5|47669.5|9
1648647310000|2022-03-30 13:35:10|47700.9|47680.9|47705.7|47685.7|47705.7|47685.7|47700.9|47680.9|12
1648647320000|2022-03-30 13:35:20|47707|47687|47710.7|47690.7|47710.7|47690.7|47707|47687|5
1648647330000|2022-03-30 13:35:30|47708.2|47688.2|47721.8|47701.8|47721.8|47701.8|47708.2|47688.2|12
1648647340000|2022-03-30 13:35:40|47723|47703|47721.8|47701.8|47724.3|47704.3|47721.8|47701.8|6
1648647350000|2022-03-30 13:35:50|47720.7|47700.7|47733.4|47713.4|47733.4|47713.4|47720.7|47700.7|30
1648647360000|2022-03-30 13:36:00|47737|47717|47715.9|47695.9|47742|47722|47715.9|47695.9|28
1648647370000|2022-03-30 13:36:10|47718.4|47698.4|47712|47692|47718.4|47698.4|47712|47692|11
1648647380000|2022-03-30 13:36:20|47710.9|47690.9|47729.3|47709.3|47730.7|47710.7|47709.5|47689.5|19
1648647390000|2022-03-30 13:36:30|47728.2|47708.2|47735.7|47715.7|47735.7|47715.7|47727|47707|49
1648647400000|2022-03-30 13:36:40|47736.8|47716.8|47742|47722|47743.2|47723.2|47735.7|47715.7|21
1648647410000|2022-03-30 13:36:50|47740.7|47720.7|47738.4|47718.4|47741.8|47721.8|47738.4|47718.4|7
1648647420000|2022-03-30 13:37:00|47737|47717|47729.5|47709.5|47737|47717|47729.5|47709.5|12
1648647430000|2022-03-30 13:37:10|47728.4|47708.4|47729.5|47709.5|47729.5|47709.5|47728.4|47708.4|6
1648647440000|2022-03-30 13:37:20|47732|47712|47729.5|47709.5|47732|47712|47728.4|47708.4|3
1648647450000|2022-03-30 13:37:30|47728.4|47708.4|47729.5|47709.5|47729.5|47709.5|47728.4|47708.4|0
1648647460000|2022-03-30 13:37:40|47730.9|47710.9|47732|47712|47732|47712|47728.4|47708.4|7
1648647470000|2022-03-30 13:37:50|47730.9|47710.9|47729.5|47709.5|47730.9|47710.9|47729.5|47709.5|4
1648647480000|2022-03-30 13:38:00|47730.9|47710.9|47733.4|47713.4|47737|47717|47730.9|47710.9|8
1648647490000|2022-03-30 13:38:10|47732|47712|47729.5|47709.5|47732|47712|47729.5|47709.5|3
1648647500000|2022-03-30 13:38:20|47727|47707|47717|47697|47727|47707|47717|47697|7
1648647510000|2022-03-30 13:38:30|47715.9|47695.9|47713.2|47693.2|47715.9|47695.9|47712|47692|4
1648647520000|2022-03-30 13:38:40|47712|47692|47713.2|47693.2|47713.2|47693.2|47709.5|47689.5|3
1648647530000|2022-03-30 13:38:50|||||||||3
1648647540000|2022-03-30 13:39:00|47712|47692|47712|47692|47713.2|47693.2|47712|47692|6
1648647550000|2022-03-30 13:39:10|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|2
1648647560000|2022-03-30 13:39:20|47709.3|47689.3|47707|47687|47710.7|47690.7|47705.9|47685.9|3
1648647570000|2022-03-30 13:39:30|47705.9|47685.9|47704.5|47684.5|47707|47687|47703.4|47683.4|9
1648647580000|2022-03-30 13:39:40|47707|47687|47703.4|47683.4|47707|47687|47703.4|47683.4|4
1648647590000|2022-03-30 13:39:50|47700.9|47680.9|47686.8|47666.8|47700.9|47680.9|47686.8|47666.8|24
1648647600000|2022-03-30 13:40:00|47684.5|47664.5|47663.4|47643.4|47684.5|47664.5|47663.4|47643.4|22
1648647610000|2022-03-30 13:40:10|47664.8|47644.8|47663.4|47643.4|47665.9|47645.9|47663.4|47643.4|10
1648647620000|2022-03-30 13:40:20|47665.9|47645.9|47653.4|47633.4|47665.9|47645.9|47653.4|47633.4|24
1648647630000|2022-03-30 13:40:30|47655.9|47635.9|47638.4|47618.4|47655.9|47635.9|47638.4|47618.4|4
1648647640000|2022-03-30 13:40:40|47640.9|47620.9|47637.3|47617.3|47640.9|47620.9|47637.3|47617.3|6
1648647650000|2022-03-30 13:40:50|47635.9|47615.9|47638.4|47618.4|47638.4|47618.4|47635.9|47615.9|2
1648647660000|2022-03-30 13:41:00|47637.3|47617.3|47630.9|47610.9|47637.3|47617.3|47623.4|47603.4|20
1648647670000|2022-03-30 13:41:10|47634.5|47614.5|47639.5|47619.5|47643.4|47623.4|47634.5|47614.5|5
1648647680000|2022-03-30 13:41:20|47642|47622|47643.2|47623.2|47644.5|47624.5|47639.5|47619.5|4
1648647690000|2022-03-30 13:41:30|47640.9|47620.9|47644.5|47624.5|47645.9|47625.9|47640.9|47620.9|7
1648647700000|2022-03-30 13:41:40|47649.5|47629.5|47649.5|47629.5|47649.5|47629.5|47644.5|47624.5|5
1648647710000|2022-03-30 13:41:50|47652|47632|47665.9|47645.9|47665.9|47645.9|47652|47632|6
1648647720000|2022-03-30 13:42:00|47668.4|47648.4|47665.9|47645.9|47670.9|47650.9|47665.9|47645.9|14
1648647730000|2022-03-30 13:42:10|47664.8|47644.8|47659.5|47639.5|47664.8|47644.8|47657|47637|1
1648647740000|2022-03-30 13:42:20|47664.5|47644.5|47669.5|47649.5|47669.5|47649.5|47664.5|47644.5|11
1648647750000|2022-03-30 13:42:30|47670.9|47650.9|47669.5|47649.5|47670.9|47650.9|47669.5|47649.5|1
1648647760000|2022-03-30 13:42:40|47668.4|47648.4|47664.5|47644.5|47668.4|47648.4|47664.5|47644.5|3
1648647770000|2022-03-30 13:42:50|47667|47647|47664.5|47644.5|47667|47647|47664.5|47644.5|0
1648647780000|2022-03-30 13:43:00|47663.4|47643.4|47659.5|47639.5|47663.4|47643.4|47659.5|47639.5|6
1648647790000|2022-03-30 13:43:10|47662|47642|47657|47637|47662|47642|47657|47637|5
1648647810000|2022-03-30 13:43:30|47655.9|47635.9|47657|47637|47658.4|47638.4|47655.9|47635.9|7
1648647820000|2022-03-30 13:43:40|47658.2|47638.2|47654.5|47634.5|47659.5|47639.5|47654.5|47634.5|3
1648647830000|2022-03-30 13:43:50|47652|47632|47652|47632|47652|47632|47652|47632|3
1648647840000|2022-03-30 13:44:00|47648.4|47628.4|47634.5|47614.5|47648.4|47628.4|47634.5|47614.5|12
1648647850000|2022-03-30 13:44:10|47637|47617|47642|47622|47642|47622|47637|47617|7
1648647860000|2022-03-30 13:44:20|47640.9|47620.9|47640.9|47620.9|47642|47622|47640.9|47620.9|42
1648647870000|2022-03-30 13:44:30|47639.8|47619.8|47634.8|47614.8|47639.8|47619.8|47634.8|47614.8|2
1648647880000|2022-03-30 13:44:40|||||||||1
1648647890000|2022-03-30 13:44:50|47637.3|47617.3|47639.8|47619.8|47639.8|47619.8|47637.3|47617.3|13
1648647900000|2022-03-30 13:45:00|47640.9|47620.9|47635.9|47615.9|47643.4|47623.4|47634.8|47614.8|9
1648647910000|2022-03-30 13:45:10|47634.8|47614.8|47629.8|47609.8|47637.3|47617.3|47629.8|47609.8|17
1648647920000|2022-03-30 13:45:20|47630.9|47610.9|47632.3|47612.3|47633.4|47613.4|47630.9|47610.9|7
1648647930000|2022-03-30 13:45:30|47629.8|47609.8|47629.8|47609.8|47632.3|47612.3|47628.4|47608.4|1
1648647940000|2022-03-30 13:45:40|47630.9|47610.9|47632.3|47612.3|47632.3|47612.3|47630.9|47610.9|1
1648647950000|2022-03-30 13:45:50|47637.3|47617.3|47634.8|47614.8|47638.4|47618.4|47634.8|47614.8|3
1648647960000|2022-03-30 13:46:00|47637.3|47617.3|47636.1|47616.1|47637.3|47617.3|47635.9|47615.9|0
1648647970000|2022-03-30 13:46:10|47634.8|47614.8|47637.3|47617.3|47637.3|47617.3|47634.8|47614.8|4
1648647980000|2022-03-30 13:46:20|47634.8|47614.8|47624.8|47604.8|47634.8|47614.8|47624.8|47604.8|2
1648647990000|2022-03-30 13:46:30|47623.4|47603.4|47622.3|47602.3|47624.8|47604.8|47622.3|47602.3|1
1648648000000|2022-03-30 13:46:40|47624.8|47604.8|47624.8|47604.8|47624.8|47604.8|47624.8|47604.8|2
1648648010000|2022-03-30 13:46:50|47625.9|47605.9|47627.3|47607.3|47627.3|47607.3|47625.9|47605.9|2
1648648020000|2022-03-30 13:47:00|47624.8|47604.8|47616.1|47596.1|47624.8|47604.8|47616.1|47596.1|8
1648648030000|2022-03-30 13:47:10|47618.6|47598.6|47619.8|47599.8|47619.8|47599.8|47616.1|47596.1|9
1648648040000|2022-03-30 13:47:20|47621.1|47601.1|47634.8|47614.8|47634.8|47614.8|47619.8|47599.8|4
1648648050000|2022-03-30 13:47:30|||||||||3
1648648060000|2022-03-30 13:47:40|||||||||2
1648648070000|2022-03-30 13:47:50|47633.6|47613.6|47632.3|47612.3|47633.6|47613.6|47631.1|47611.1|4
1648648080000|2022-03-30 13:48:00|47633.4|47613.4|47632.3|47612.3|47634.8|47614.8|47631.1|47611.1|10
1648648090000|2022-03-30 13:48:10|47628.6|47608.6|47648.4|47628.4|47649.5|47629.5|47627.3|47607.3|6
1648648100000|2022-03-30 13:48:20|47646.1|47626.1|47639.8|47619.8|47646.1|47626.1|47639.8|47619.8|5
1648648110000|2022-03-30 13:48:30|47642.3|47622.3|47648.6|47628.6|47648.6|47628.6|47642.3|47622.3|4
1648648120000|2022-03-30 13:48:40|47652.3|47632.3|47652.3|47632.3|47652.3|47632.3|47647.3|47627.3|5
1648648130000|2022-03-30 13:48:50|47653.4|47633.4|47643.6|47623.6|47653.4|47633.4|47643.6|47623.6|8
1648648140000|2022-03-30 13:49:00|47642.3|47622.3|47642.3|47622.3|47642.3|47622.3|47634.8|47614.8|6
1648648150000|2022-03-30 13:49:10|47643.6|47623.6|47652.3|47632.3|47652.3|47632.3|47642.3|47622.3|6
1648648160000|2022-03-30 13:49:20|47653.4|47633.4|47652.3|47632.3|47655.9|47635.9|47652.3|47632.3|0
1648648170000|2022-03-30 13:49:30|47654.8|47634.8|47652.3|47632.3|47654.8|47634.8|47652.3|47632.3|0
1648648180000|2022-03-30 13:49:40|47649.8|47629.8|47647.3|47627.3|47649.8|47629.8|47647.3|47627.3|3
1648648190000|2022-03-30 13:49:50|47644.8|47624.8|47650.9|47630.9|47650.9|47630.9|47644.8|47624.8|3
1648648200000|2022-03-30 13:50:00|47652|47632|47652.3|47632.3|47657.3|47637.3|47652|47632|4
1648648210000|2022-03-30 13:50:10|47649.8|47629.8|47647.3|47627.3|47652.3|47632.3|47647.3|47627.3|3
1648648220000|2022-03-30 13:50:20|47642.3|47622.3|47638.4|47618.4|47642.3|47622.3|47638.4|47618.4|8
1648648230000|2022-03-30 13:50:30|47640.9|47620.9|47642.3|47622.3|47642.3|47622.3|47638.4|47618.4|5
1648648240000|2022-03-30 13:50:40|47646.1|47626.1|47647.3|47627.3|47647.3|47627.3|47644.8|47624.8|5
1648648250000|2022-03-30 13:50:50|47644.8|47624.8|47642.3|47622.3|47644.8|47624.8|47641.1|47621.1|1
1648648260000|2022-03-30 13:51:00|47643.4|47623.4|47647.3|47627.3|47647.3|47627.3|47642.3|47622.3|4
1648648270000|2022-03-30 13:51:10|47648.4|47628.4|47659.8|47639.8|47662.3|47642.3|47648.4|47628.4|4
1648648280000|2022-03-30 13:51:20|47657.3|47637.3|47657.3|47637.3|47657.3|47637.3|47657.3|47637.3|2
1648648290000|2022-03-30 13:51:30|47656.1|47636.1|47657.3|47637.3|47657.3|47637.3|47654.8|47634.8|0
1648648300000|2022-03-30 13:51:40|47656.1|47636.1|47653.4|47633.4|47656.1|47636.1|47652|47632|1
1648648310000|2022-03-30 13:51:50|47655.9|47635.9|47653.4|47633.4|47655.9|47635.9|47652|47632|1
1648648320000|2022-03-30 13:52:00|47650.9|47630.9|47634.8|47614.8|47650.9|47630.9|47632.3|47612.3|23
1648648330000|2022-03-30 13:52:10|47633.4|47613.4|47633.4|47613.4|47633.4|47613.4|47630.9|47610.9|4
1648648340000|2022-03-30 13:52:20|47628.6|47608.6|47628.6|47608.6|47632.3|47612.3|47622.3|47602.3|5
1648648350000|2022-03-30 13:52:30|47627.3|47607.3|47627.3|47607.3|47627.3|47607.3|47627.3|47607.3|3
1648648360000|2022-03-30 13:52:40|47628.6|47608.6|47627.3|47607.3|47628.6|47608.6|47627.3|47607.3|3
1648648370000|2022-03-30 13:52:50|47628.4|47608.4|47629.8|47609.8|47629.8|47609.8|47627.3|47607.3|1
1648648380000|2022-03-30 13:53:00|47628.6|47608.6|47624.8|47604.8|47628.6|47608.6|47623.4|47603.4|9
1648648390000|2022-03-30 13:53:10|47623.4|47603.4|47623.6|47603.6|47624.8|47604.8|47623.4|47603.4|4
1648648400000|2022-03-30 13:53:20|47624.8|47604.8|47615.2|47595.2|47624.8|47604.8|47615|47595|18
1648648410000|2022-03-30 13:53:30|47613.9|47593.9|47617.5|47597.5|47617.5|47597.5|47613.9|47593.9|9
1648648420000|2022-03-30 13:53:40|47618.6|47598.6|47617.3|47597.3|47618.6|47598.6|47617.3|47597.3|1
1648648430000|2022-03-30 13:53:50|||||||||1
1648648440000|2022-03-30 13:54:00|47616.1|47596.1|47616.1|47596.1|47616.1|47596.1|47616.1|47596.1|3
1648648450000|2022-03-30 13:54:10|47617.3|47597.3|47614.8|47594.8|47617.3|47597.3|47614.8|47594.8|2
1648648460000|2022-03-30 13:54:20|47615.9|47595.9|47615.9|47595.9|47615.9|47595.9|47614.8|47594.8|1
1648648470000|2022-03-30 13:54:30|47614.8|47594.8|47612.3|47592.3|47614.8|47594.8|47612.3|47592.3|8
1648648480000|2022-03-30 13:54:40|47611.1|47591.1|47599.8|47579.8|47611.1|47591.1|47597.3|47577.3|10
1648648490000|2022-03-30 13:54:50|47597|47577|47580.9|47560.9|47597|47577|47577.3|47557.3|32
1648648500000|2022-03-30 13:55:00|47582|47562|47588.6|47568.6|47589.8|47569.8|47582|47562|9
1648648510000|2022-03-30 13:55:10|47587.3|47567.3|47587.3|47567.3|47589.8|47569.8|47587.3|47567.3|3
1648648520000|2022-03-30 13:55:20|47591.1|47571.1|47590.9|47570.9|47592.3|47572.3|47590.9|47570.9|6
1648648530000|2022-03-30 13:55:30|47589.8|47569.8|47588.6|47568.6|47589.8|47569.8|47588.6|47568.6|3
1648648540000|2022-03-30 13:55:40|47587.5|47567.5|47588.6|47568.6|47588.6|47568.6|47587.3|47567.3|47
1648648550000|2022-03-30 13:55:50|47590|47570|47595|47575|47595|47575|47590|47570|2
1648648560000|2022-03-30 13:56:00|47596.1|47576.1|47615|47595|47615|47595|47596.1|47576.1|8
1648648570000|2022-03-30 13:56:10|47616.4|47596.4|47622.5|47602.5|47622.5|47602.5|47616.4|47596.4|3
1648648580000|2022-03-30 13:56:20|47620|47600|47618.9|47598.9|47620|47600|47616.4|47596.4|11
1648648590000|2022-03-30 13:56:30|47617.5|47597.5|47615|47595|47617.5|47597.5|47615|47595|1
1648648610000|2022-03-30 13:56:50|47613.6|47593.6|47613.6|47593.6|47613.6|47593.6|47613.6|47593.6|37
1648648620000|2022-03-30 13:57:00|47610|47590|47608.6|47588.6|47611.1|47591.1|47608.6|47588.6|18
1648648630000|2022-03-30 13:57:10|47607.5|47587.5|47607.5|47587.5|47607.5|47587.5|47605|47585|7
1648648640000|2022-03-30 13:57:20|47608.6|47588.6|47609.8|47589.8|47609.8|47589.8|47608.6|47588.6|0
1648648650000|2022-03-30 13:57:30|47610.9|47590.9|47612.3|47592.3|47612.3|47592.3|47610.9|47590.9|1
1648648660000|2022-03-30 13:57:40|47613.6|47593.6|47620|47600|47620|47600|47613.6|47593.6|29
1648648670000|2022-03-30 13:57:50|47621.1|47601.1|47627.5|47607.5|47627.5|47607.5|47621.1|47601.1|5
1648648680000|2022-03-30 13:58:00|47630|47610|47630|47610|47630|47610|47630|47610|1
1648648690000|2022-03-30 13:58:10|47631.1|47611.1|47648.9|47628.9|47648.9|47628.9|47631.1|47611.1|5
1648648700000|2022-03-30 13:58:20|47647.5|47627.5|47648.9|47628.9|47648.9|47628.9|47647.5|47627.5|1
1648648710000|2022-03-30 13:58:30|47647.5|47627.5|47637.5|47617.5|47647.5|47627.5|47637.5|47617.5|9
1648648720000|2022-03-30 13:58:40|47636.1|47616.1|47628.6|47608.6|47636.1|47616.1|47628.6|47608.6|11
1648648730000|2022-03-30 13:58:50|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|6
1648648740000|2022-03-30 13:59:00|47626.4|47606.4|47618.6|47598.6|47626.4|47606.4|47617.5|47597.5|11
1648648750000|2022-03-30 13:59:10|47617.5|47597.5|47633.9|47613.9|47642.5|47622.5|47617.5|47597.5|15
1648648760000|2022-03-30 13:59:20|47631.4|47611.4|47622.5|47602.5|47633.9|47613.9|47622.5|47602.5|7
1648648770000|2022-03-30 13:59:30|47617.5|47597.5|47615|47595|47617.5|47597.5|47615|47595|7
1648648780000|2022-03-30 13:59:40|47613.9|47593.9|47606.1|47586.1|47613.9|47593.9|47606.1|47586.1|3
1648648790000|2022-03-30 13:59:50|47605|47585|47597.5|47577.5|47605|47585|47597.5|47577.5|6
1648648800000|2022-03-30 14:00:00|47598.6|47578.6|47596.4|47576.4|47602.5|47582.5|47596.4|47576.4|13
1648648810000|2022-03-30 14:00:10|47597.5|47577.5|47592.5|47572.5|47597.5|47577.5|47592.5|47572.5|5
1648648820000|2022-03-30 14:00:20|47593.6|47573.6|47594.8|47574.8|47594.8|47574.8|47593.6|47573.6|7
1648648830000|2022-03-30 14:00:30|47595|47575|47597.5|47577.5|47598.6|47578.6|47595|47575|13
1648648840000|2022-03-30 14:00:40|47598.6|47578.6|47595|47575|47600|47580|47595|47575|10
1648648850000|2022-03-30 14:00:50|47593.9|47573.9|47583.9|47563.9|47593.9|47573.9|47583.9|47563.9|17
1648648860000|2022-03-30 14:01:00|47582.7|47562.7|47592.3|47572.3|47592.3|47572.3|47582.7|47562.7|6
1648648870000|2022-03-30 14:01:10|47590|47570|47590|47570|47590|47570|47590|47570|25
1648648880000|2022-03-30 14:01:20|47588.6|47568.6|47575|47555|47588.6|47568.6|47570|47550|13
1648648890000|2022-03-30 14:01:30|47572.7|47552.7|47575|47555|47578.6|47558.6|47567.5|47547.5|13
1648648900000|2022-03-30 14:01:40|47576.1|47556.1|47576.1|47556.1|47576.1|47556.1|47576.1|47556.1|35
1648648910000|2022-03-30 14:01:50|47577.3|47557.3|47551.4|47531.4|47577.5|47557.5|47551.4|47531.4|12
1648648920000|2022-03-30 14:02:00|47550|47530|47522.5|47502.5|47550|47530|47518.6|47498.6|34
1648648930000|2022-03-30 14:02:10|47525|47505|47525|47505|47530|47510|47521.4|47501.4|24
1648648940000|2022-03-30 14:02:20|47522.5|47502.5|47530|47510|47532.5|47512.5|47522.5|47502.5|12
1648648950000|2022-03-30 14:02:30|47528.9|47508.9|47518.6|47498.6|47528.9|47508.9|47507.5|47487.5|21
1648648960000|2022-03-30 14:02:40|47517.5|47497.5|47530|47510|47530|47510|47515|47495|25
1648648970000|2022-03-30 14:02:50|47536.1|47516.1|47531.1|47511.1|47537.5|47517.5|47531.1|47511.1|11
1648648980000|2022-03-30 14:03:00|47533.6|47513.6|47522.5|47502.5|47538.6|47518.6|47517.5|47497.5|22
1648648990000|2022-03-30 14:03:10|47525|47505|47525|47505|47525|47505|47522.5|47502.5|7
1648649000000|2022-03-30 14:03:20|47522.5|47502.5|47518.6|47498.6|47522.5|47502.5|47518.6|47498.6|7
1648649010000|2022-03-30 14:03:30|47521.1|47501.1|47522.5|47502.5|47525|47505|47518.6|47498.6|27
1648649020000|2022-03-30 14:03:40|47521.1|47501.1|47522.5|47502.5|47522.5|47502.5|47520|47500|3
1648649030000|2022-03-30 14:03:50|47521.4|47501.4|47523.9|47503.9|47523.9|47503.9|47520|47500|3
1648649040000|2022-03-30 14:04:00|47522.5|47502.5|47532.5|47512.5|47532.5|47512.5|47522.5|47502.5|5
1648649050000|2022-03-30 14:04:10|47531.4|47511.4|47518.6|47498.6|47531.4|47511.4|47517.5|47497.5|18
1648649060000|2022-03-30 14:04:20|47506.4|47486.4|47532.3|47512.3|47532.3|47512.3|47506.4|47486.4|28
1648649070000|2022-03-30 14:04:30|47536.1|47516.1|47543.6|47523.6|47547.3|47527.3|47536.1|47516.1|8
1648649080000|2022-03-30 14:04:40|47542.5|47522.5|47508.6|47488.6|47542.5|47522.5|47507.5|47487.5|29
1648649090000|2022-03-30 14:04:50|47507.5|47487.5|47505|47485|47513.9|47493.9|47505|47485|15
1648649100000|2022-03-30 14:05:00|47507.5|47487.5|47491.4|47471.4|47507.5|47487.5|47491.4|47471.4|37
1648649110000|2022-03-30 14:05:10|47493.9|47473.9|47517.5|47497.5|47517.5|47497.5|47493.9|47473.9|22
1648649120000|2022-03-30 14:05:20|47515|47495|47511.4|47491.4|47515|47495|47507.7|47487.7|21
1648649130000|2022-03-30 14:05:30|47512.5|47492.5|47522.5|47502.5|47523.9|47503.9|47512.5|47492.5|13
1648649140000|2022-03-30 14:05:40|47521.4|47501.4|47520|47500|47521.4|47501.4|47510|47490|14
1648649150000|2022-03-30 14:05:50|47544.8|47524.8|47546.4|47526.4|47556.4|47536.4|47544.8|47524.8|51
1648649160000|2022-03-30 14:06:00|47545|47525|47537.5|47517.5|47545|47525|47535|47515|3
1648649170000|2022-03-30 14:06:10|47545|47525|47542.5|47522.5|47548.6|47528.6|47540|47520|28
1648649180000|2022-03-30 14:06:20|47545|47525|47535|47515|47545|47525|47535|47515|11
1648649190000|2022-03-30 14:06:30|47536.1|47516.1|47537.5|47517.5|47537.5|47517.5|47535|47515|2
1648649200000|2022-03-30 14:06:40|47538.6|47518.6|47546.1|47526.1|47546.1|47526.1|47538.6|47518.6|14
1648649210000|2022-03-30 14:06:50|47545|47525|47542.5|47522.5|47550|47530|47542.5|47522.5|17
1648649220000|2022-03-30 14:07:00|47537.5|47517.5|47538.6|47518.6|47538.6|47518.6|47533.6|47513.6|20
1648649230000|2022-03-30 14:07:10|47540|47520|47537.5|47517.5|47540|47520|47537.5|47517.5|4
1648649240000|2022-03-30 14:07:20|47535|47515|47535|47515|47537.5|47517.5|47533.6|47513.6|2
1648649250000|2022-03-30 14:07:30|47536.1|47516.1|47537.5|47517.5|47537.5|47517.5|47532.5|47512.5|11
1648649260000|2022-03-30 14:07:40|47536.4|47516.4|47535|47515|47536.4|47516.4|47535|47515|3
1648649270000|2022-03-30 14:07:50|47533.6|47513.6|47530|47510|47535|47515|47530|47510|7
1648649280000|2022-03-30 14:08:00|47528.6|47508.6|47512.5|47492.5|47530|47510|47512.5|47492.5|11
1648649290000|2022-03-30 14:08:10|47511.4|47491.4|47505|47485|47512.5|47492.5|47505|47485|12
1648649300000|2022-03-30 14:08:20|47502.5|47482.5|47497.5|47477.5|47502.5|47482.5|47492.5|47472.5|15
1648649310000|2022-03-30 14:08:30|47496.4|47476.4|47497.5|47477.5|47500|47480|47495|47475|10
1648649320000|2022-03-30 14:08:40|47498.9|47478.9|47422.7|47402.7|47498.9|47478.9|47389.1|47369.1|121
1648649330000|2022-03-30 14:08:50|47423.9|47403.9|47412.5|47392.5|47443.6|47423.6|47412.5|47392.5|36
1648649340000|2022-03-30 14:09:00|47406.1|47386.1|47425|47405|47435|47415|47406.1|47386.1|18
1648649350000|2022-03-30 14:09:10|47416.1|47396.1|47420|47400|47420|47400|47410|47390|41
1648649360000|2022-03-30 14:09:20|47418.9|47398.9|47415|47395|47421.1|47401.1|47413.6|47393.6|26
1648649370000|2022-03-30 14:09:30|47404.8|47384.8|47422.5|47402.5|47422.5|47402.5|47404.8|47384.8|23
1648649380000|2022-03-30 14:09:40|47425|47405|47422.5|47402.5|47425|47405|47417.5|47397.5|25
1648649390000|2022-03-30 14:09:50|47420|47400|47437.5|47417.5|47437.5|47417.5|47415|47395|24
1648649400000|2022-03-30 14:10:00|47435|47415|47448.9|47428.9|47448.9|47428.9|47435|47415|19
1648649410000|2022-03-30 14:10:10|47447.5|47427.5|47442.5|47422.5|47452.5|47432.5|47442.5|47422.5|17
1648649420000|2022-03-30 14:10:20|47441.4|47421.4|47455|47435|47456.1|47436.1|47440|47420|19
1648649430000|2022-03-30 14:10:30|47453.6|47433.6|47450|47430|47455|47435|47450|47430|12
1648649440000|2022-03-30 14:10:40|47448.6|47428.6|47448.6|47428.6|47448.6|47428.6|47445|47425|2
1648649450000|2022-03-30 14:10:50|47447.5|47427.5|47453.6|47433.6|47453.6|47433.6|47447.5|47427.5|13
1648649460000|2022-03-30 14:11:00|47455|47435|47452.5|47432.5|47462.5|47442.5|47452.5|47432.5|18
1648649470000|2022-03-30 14:11:10|47451.4|47431.4|47446.4|47426.4|47455|47435|47445|47425|28
1648649480000|2022-03-30 14:11:20|47448.9|47428.9|47440|47420|47448.9|47428.9|47437.5|47417.5|15
1648649490000|2022-03-30 14:11:30|47442.5|47422.5|47433.6|47413.6|47442.5|47422.5|47431.4|47411.4|10
1648649500000|2022-03-30 14:11:40|47432.5|47412.5|47432.5|47412.5|47432.5|47412.5|47430|47410|7
1648649510000|2022-03-30 14:11:50|47433.6|47413.6|47438.6|47418.6|47438.6|47418.6|47433.6|47413.6|8
1648649520000|2022-03-30 14:12:00|47437.5|47417.5|47417.5|47397.5|47438.6|47418.6|47417.5|47397.5|16
1648649530000|2022-03-30 14:12:10|47422.3|47402.3|47423.6|47403.6|47425|47405|47420|47400|38
1648649540000|2022-03-30 14:12:20|47426.1|47406.1|47438.6|47418.6|47438.6|47418.6|47426.1|47406.1|21
1648649550000|2022-03-30 14:12:30|47440|47420|47435|47415|47442.5|47422.5|47432.5|47412.5|27
1648649560000|2022-03-30 14:12:40|47433.9|47413.9|47437.5|47417.5|47437.5|47417.5|47433.9|47413.9|17
1648649570000|2022-03-30 14:12:50|47436.4|47416.4|47455|47435|47460|47440|47435|47415|32
1648649580000|2022-03-30 14:13:00|47452.5|47432.5|47440|47420|47452.5|47432.5|47435|47415|8
1648649590000|2022-03-30 14:13:10|47443.6|47423.6|47446.1|47426.1|47446.1|47426.1|47443.6|47423.6|3
1648649600000|2022-03-30 14:13:20|47442.5|47422.5|47441.1|47421.1|47445|47425|47441.1|47421.1|15
1648649610000|2022-03-30 14:13:30|47438.6|47418.6|47435|47415|47438.6|47418.6|47435|47415|4
1648649620000|2022-03-30 14:13:40|47433.9|47413.9|47398.6|47378.6|47433.9|47413.9|47398.6|47378.6|18
1648649630000|2022-03-30 14:13:50|47397.3|47377.3|47392.5|47372.5|47398.9|47378.9|47372.5|47352.5|24
1648649640000|2022-03-30 14:14:00|47393.6|47373.6|47395|47375|47395|47375|47390|47370|8
1648649650000|2022-03-30 14:14:10|47400|47380|47415|47395|47415|47395|47400|47380|10
1648649660000|2022-03-30 14:14:20|47417.5|47397.5|47425.2|47405.2|47425.2|47405.2|47415|47395|30
1648649670000|2022-03-30 14:14:30|47428.9|47408.9|47420|47400|47433.6|47413.6|47418.9|47398.9|24
1648649680000|2022-03-30 14:14:40|47423.6|47403.6|47402.5|47382.5|47423.6|47403.6|47402.5|47382.5|9
1648649690000|2022-03-30 14:14:50|47401.1|47381.1|47413.6|47393.6|47413.6|47393.6|47397.5|47377.5|22
1648649700000|2022-03-30 14:15:00|47414.8|47394.8|47417.5|47397.5|47420|47400|47413.6|47393.6|13
1648649710000|2022-03-30 14:15:10|47415|47395|47398.9|47378.9|47417.5|47397.5|47398.9|47378.9|10
1648649720000|2022-03-30 14:15:20|47397.5|47377.5|47400|47380|47400|47380|47397.5|47377.5|3
1648649730000|2022-03-30 14:15:30|47398.6|47378.6|47398.9|47378.9|47400|47380|47393.9|47373.9|12
1648649740000|2022-03-30 14:15:40|47396.4|47376.4|47396.4|47376.4|47398.9|47378.9|47396.4|47376.4|12
1648649750000|2022-03-30 14:15:50|47397.5|47377.5|47403.6|47383.6|47403.6|47383.6|47397.5|47377.5|6
1648649760000|2022-03-30 14:16:00|47405|47385|47407.5|47387.5|47411.1|47391.1|47405|47385|3
1648649770000|2022-03-30 14:16:10|47408.9|47388.9|47410|47390|47412.5|47392.5|47408.9|47388.9|3
1648649780000|2022-03-30 14:16:20|47407.5|47387.5|47407.5|47387.5|47407.5|47387.5|47401.1|47381.1|9
1648649790000|2022-03-30 14:16:30|47411.1|47391.1|47421.1|47401.1|47421.1|47401.1|47411.1|47391.1|6
1648649800000|2022-03-30 14:16:40|47420|47400|47413.6|47393.6|47420|47400|47412.5|47392.5|2
1648649810000|2022-03-30 14:16:50|47412.5|47392.5|47408.9|47388.9|47412.5|47392.5|47408.9|47388.9|4
1648649820000|2022-03-30 14:17:00|47410|47390|47405|47385|47410|47390|47405|47385|10
1648649830000|2022-03-30 14:17:10|47406.1|47386.1|47408.6|47388.6|47408.6|47388.6|47405|47385|2
1648649840000|2022-03-30 14:17:20|47410|47390|47408.9|47388.9|47410|47390|47408.9|47388.9|5
1648649850000|2022-03-30 14:17:30|47410|47390|47410|47390|47410|47390|47407.5|47387.5|9
1648649860000|2022-03-30 14:17:40|47412.5|47392.5|47415|47395|47415|47395|47412.5|47392.5|3
1648649870000|2022-03-30 14:17:50|47416.1|47396.1|47421.1|47401.1|47421.1|47401.1|47416.1|47396.1|5
1648649880000|2022-03-30 14:18:00|47422.3|47402.3|47423.6|47403.6|47427.3|47407.3|47422.3|47402.3|7
1648649890000|2022-03-30 14:18:10|47417.5|47397.5|47415|47395|47418.6|47398.6|47413.6|47393.6|9
1648649900000|2022-03-30 14:18:20|47413.6|47393.6|47406.6|47386.6|47417.5|47397.5|47406.6|47386.6|13
1648649910000|2022-03-30 14:18:30|47408.9|47388.9|47410|47390|47411.4|47391.4|47408.9|47388.9|6
1648649920000|2022-03-30 14:18:40|47408.6|47388.6|47406.1|47386.1|47408.6|47388.6|47406.1|47386.1|10
1648649930000|2022-03-30 14:18:50|47404.8|47384.8|47398.6|47378.6|47404.8|47384.8|47395|47375|15
1648649940000|2022-03-30 14:19:00|47398.9|47378.9|47395|47375|47398.9|47378.9|47395|47375|9
1648649950000|2022-03-30 14:19:10|47393.6|47373.6|47397.5|47377.5|47398.6|47378.6|47393.6|47373.6|6
1648649960000|2022-03-30 14:19:20|47398.9|47378.9|47396.1|47376.1|47400.2|47380.2|47396.1|47376.1|4
1648649970000|2022-03-30 14:19:30|47397.5|47377.5|47396.4|47376.4|47398.6|47378.6|47395|47375|3
1648649980000|2022-03-30 14:19:40|47398.6|47378.6|47410|47390|47410|47390|47398.6|47378.6|7
1648649990000|2022-03-30 14:19:50|47412.3|47392.3|47413.6|47393.6|47417.5|47397.5|47412.3|47392.3|4
1648650000000|2022-03-30 14:20:00|47412.5|47392.5|47397.5|47377.5|47412.5|47392.5|47395|47375|15
1648650010000|2022-03-30 14:20:10|47400|47380|47402.5|47382.5|47402.5|47382.5|47400|47380|6
1648650020000|2022-03-30 14:20:20|47405|47385|47416.4|47396.4|47416.4|47396.4|47405|47385|20
1648650030000|2022-03-30 14:20:30|47419.8|47399.8|47430|47410|47431.1|47411.1|47419.8|47399.8|7
1648650040000|2022-03-30 14:20:40|47432.3|47412.3|47432.3|47412.3|47432.3|47412.3|47432.3|47412.3|5
1648650050000|2022-03-30 14:20:50|||||||||4
1648650060000|2022-03-30 14:21:00|47433.6|47413.6|47434.8|47414.8|47434.8|47414.8|47432.3|47412.3|0
1648650070000|2022-03-30 14:21:10|47432.3|47412.3|47431.1|47411.1|47432.3|47412.3|47431.1|47411.1|6
1648650080000|2022-03-30 14:21:20|47428.6|47408.6|47431.1|47411.1|47431.1|47411.1|47428.6|47408.6|4
1648650090000|2022-03-30 14:21:30|47428.6|47408.6|47428.6|47408.6|47431.1|47411.1|47428.6|47408.6|6
1648650100000|2022-03-30 14:21:40|47431.1|47411.1|47428.6|47408.6|47431.1|47411.1|47428.6|47408.6|3
1648650110000|2022-03-30 14:21:50|||||||||1
1648650120000|2022-03-30 14:22:00|47433.6|47413.6|47443.6|47423.6|47445|47425|47433.6|47413.6|13
1648650130000|2022-03-30 14:22:10|47442.5|47422.5|47442.5|47422.5|47442.5|47422.5|47442.5|47422.5|3
1648650140000|2022-03-30 14:22:20|47440|47420|47437.5|47417.5|47440|47420|47437.5|47417.5|6
1648650150000|2022-03-30 14:22:30|47438.6|47418.6|47443.6|47423.6|47443.6|47423.6|47438.6|47418.6|4
1648650160000|2022-03-30 14:22:40|47444.8|47424.8|47461.4|47441.4|47461.4|47441.4|47444.8|47424.8|14
1648650170000|2022-03-30 14:22:50|47460|47440|47454.8|47434.8|47460|47440|47454.8|47434.8|0
1648650180000|2022-03-30 14:23:00|47456.1|47436.1|47451.1|47431.1|47456.1|47436.1|47451.1|47431.1|4
1648650190000|2022-03-30 14:23:10|47452.3|47432.3|47451.1|47431.1|47452.5|47432.5|47451.1|47431.1|2
1648650200000|2022-03-30 14:23:20|47450|47430|47436.4|47416.4|47450|47430|47436.4|47416.4|13
1648650210000|2022-03-30 14:23:30|47432.5|47412.5|47431.1|47411.1|47432.5|47412.5|47431.1|47411.1|1
1648650220000|2022-03-30 14:23:40|47432.3|47412.3|47432.5|47412.5|47432.5|47412.5|47431.1|47411.1|4
1648650230000|2022-03-30 14:23:50|47435|47415|47437.5|47417.5|47437.5|47417.5|47435|47415|8
1648650240000|2022-03-30 14:24:00|47432.5|47412.5|47432.5|47412.5|47432.5|47412.5|47432.5|47412.5|3
1648650250000|2022-03-30 14:24:10|||||||||5
1648650260000|2022-03-30 14:24:20|47431.1|47411.1|47428.6|47408.6|47431.1|47411.1|47428.6|47408.6|3
1648650270000|2022-03-30 14:24:30|47427.5|47407.5|47427.5|47407.5|47427.5|47407.5|47427.5|47407.5|3
1648650280000|2022-03-30 14:24:40|47423.9|47403.9|47413.9|47393.9|47423.9|47403.9|47413.9|47393.9|9
1648650290000|2022-03-30 14:24:50|47415|47395|47411.4|47391.4|47415|47395|47411.4|47391.4|9
1648650300000|2022-03-30 14:25:00|47415|47395|47423.9|47403.9|47432.5|47412.5|47415|47395|39
1648650310000|2022-03-30 14:25:10|47418.9|47398.9|47413.9|47393.9|47418.9|47398.9|47413.9|47393.9|2
1648650320000|2022-03-30 14:25:20|47412.5|47392.5|47415|47395|47415|47395|47412.5|47392.5|6
1648650330000|2022-03-30 14:25:30|47413.6|47393.6|47413.6|47393.6|47413.6|47393.6|47413.6|47393.6|1
1648650350000|2022-03-30 14:25:50|47412.5|47392.5|47415|47395|47416.4|47396.4|47412.5|47392.5|6
1648650360000|2022-03-30 14:26:00|47416.4|47396.4|47417.5|47397.5|47417.5|47397.5|47415|47395|1
1648650370000|2022-03-30 14:26:10|47416.4|47396.4|47417.5|47397.5|47417.5|47397.5|47415|47395|3
1648650380000|2022-03-30 14:26:20|47416.4|47396.4|47412.5|47392.5|47416.4|47396.4|47412.5|47392.5|3
1648650390000|2022-03-30 14:26:30|47416.4|47396.4|47415|47395|47416.4|47396.4|47415|47395|11
1648650400000|2022-03-30 14:26:40|47417.5|47397.5|47417.5|47397.5|47417.5|47397.5|47417.5|47397.5|10
1648650410000|2022-03-30 14:26:50|47418.9|47398.9|47427.5|47407.5|47427.5|47407.5|47418.9|47398.9|47
1648650420000|2022-03-30 14:27:00|47428.6|47408.6|47430|47410|47430|47410|47428.6|47408.6|2
1648650430000|2022-03-30 14:27:10|47432.5|47412.5|47437.5|47417.5|47437.5|47417.5|47432.5|47412.5|5
1648650440000|2022-03-30 14:27:20|47438.9|47418.9|47438.9|47418.9|47438.9|47418.9|47438.9|47418.9|3
1648650450000|2022-03-30 14:27:30|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|3
1648650460000|2022-03-30 14:27:40|47435.2|47415.2|47430|47410|47435.2|47415.2|47430|47410|3
1648650470000|2022-03-30 14:27:50|47431.4|47411.4|47430.2|47410.2|47431.4|47411.4|47430|47410|4
1648650480000|2022-03-30 14:28:00|47427.7|47407.7|47415.2|47395.2|47427.7|47407.7|47415.2|47395.2|13
1648650500000|2022-03-30 14:28:20|47412.7|47392.7|47411.4|47391.4|47412.7|47392.7|47411.4|47391.4|2
1648650510000|2022-03-30 14:28:30|47408.9|47388.9|47412.5|47392.5|47412.5|47392.5|47406.4|47386.4|17
1648650520000|2022-03-30 14:28:40|47410|47390|47410|47390|47410|47390|47410|47390|4
1648650530000|2022-03-30 14:28:50|47408.9|47388.9|47411.4|47391.4|47411.4|47391.4|47408.9|47388.9|6
1648650540000|2022-03-30 14:29:00|47410.2|47390.2|47406.4|47386.4|47411.4|47391.4|47406.4|47386.4|7
1648650550000|2022-03-30 14:29:10|47408.9|47388.9|47410.2|47390.2|47410.2|47390.2|47408.9|47388.9|14
1648650560000|2022-03-30 14:29:20|47411.4|47391.4|47413.9|47393.9|47416.4|47396.4|47411.4|47391.4|13
1648650570000|2022-03-30 14:29:30|||||||||1
1648650580000|2022-03-30 14:29:40|47418.9|47398.9|47421.4|47401.4|47421.4|47401.4|47418.9|47398.9|4
1648650590000|2022-03-30 14:29:50|47422.5|47402.5|47422.5|47402.5|47422.5|47402.5|47422.5|47402.5|1
1648650600000|2022-03-30 14:30:00|47423.9|47403.9|47401.4|47381.4|47423.9|47403.9|47401.4|47381.4|17
1648650610000|2022-03-30 14:30:10|47400.2|47380.2|47395.2|47375.2|47400.2|47380.2|47395.2|47375.2|7
1648650620000|2022-03-30 14:30:20|47400.2|47380.2|47415.2|47395.2|47415.2|47395.2|47400.2|47380.2|10
1648650630000|2022-03-30 14:30:30|47421.4|47401.4|47425.2|47405.2|47425.2|47405.2|47421.4|47401.4|3
1648650640000|2022-03-30 14:30:40|47424.1|47404.1|47417.7|47397.7|47424.1|47404.1|47417.7|47397.7|11
1648650650000|2022-03-30 14:30:50|47411.4|47391.4|47412.7|47392.7|47412.7|47392.7|47409.1|47389.1|8
1648650660000|2022-03-30 14:31:00|47417.7|47397.7|47424.1|47404.1|47424.1|47404.1|47417.7|47397.7|2
1648650670000|2022-03-30 14:31:10|47425.2|47405.2|47420|47400|47425.2|47405.2|47420|47400|8
1648650680000|2022-03-30 14:31:20|47418.9|47398.9|47407.7|47387.7|47418.9|47398.9|47407.7|47387.7|3
1648650690000|2022-03-30 14:31:30|47405.2|47385.2|47404.1|47384.1|47405.2|47385.2|47404.1|47384.1|0
1648650700000|2022-03-30 14:31:40|47402.7|47382.7|47400.2|47380.2|47402.7|47382.7|47400.2|47380.2|6
1648650710000|2022-03-30 14:31:50|47398.9|47378.9|47399.1|47379.1|47401.4|47381.4|47398.9|47378.9|6
1648650720000|2022-03-30 14:32:00|47397.7|47377.7|47392.7|47372.7|47397.7|47377.7|47392.7|47372.7|5
1648650730000|2022-03-30 14:32:10|47391.6|47371.6|47392.7|47372.7|47393.9|47373.9|47387.7|47367.7|14
1648650740000|2022-03-30 14:32:20|47391.4|47371.4|47392.7|47372.7|47394.1|47374.1|47391.4|47371.4|2
1648650750000|2022-03-30 14:32:30|||||||||5
1648650760000|2022-03-30 14:32:40|47396.4|47376.4|47395.2|47375.2|47397.7|47377.7|47394.1|47374.1|9
1648650770000|2022-03-30 14:32:50|||||||||1
1648650780000|2022-03-30 14:33:00|47392.7|47372.7|47385.2|47365.2|47395.2|47375.2|47385.2|47365.2|17
1648650790000|2022-03-30 14:33:10|47380.2|47360.2|47365.2|47345.2|47380.2|47360.2|47365.2|47345.2|48
1648650800000|2022-03-30 14:33:20|47362.7|47342.7|47365.2|47345.2|47365.2|47345.2|47355.2|47335.2|25
1648650810000|2022-03-30 14:33:30|47364.1|47344.1|47470|47450|47470|47450|47343.9|47323.9|63
1648650820000|2022-03-30 14:33:40|47466.6|47446.6|47512.7|47492.7|47512.7|47492.7|47466.6|47446.6|45
1648650830000|2022-03-30 14:33:50|47513.9|47493.9|47512.7|47492.7|47513.9|47493.9|47510.2|47490.2|26
1648650840000|2022-03-30 14:34:00|47515.2|47495.2|47521.6|47501.6|47522.7|47502.7|47515.2|47495.2|56
1648650850000|2022-03-30 14:34:10|47559.1|47539.1|47592.7|47572.7|47605.2|47585.2|47559.1|47539.1|51
1648650860000|2022-03-30 14:34:20|47581.6|47561.6|47560.2|47540.2|47581.6|47561.6|47560.2|47540.2|8
1648650870000|2022-03-30 14:34:30|47557.7|47537.7|47549.1|47529.1|47557.7|47537.7|47549.1|47529.1|14
1648650880000|2022-03-30 14:34:40|47547.7|47527.7|47542.7|47522.7|47547.7|47527.7|47542.7|47522.7|7
1648650890000|2022-03-30 14:34:50|47541.6|47521.6|47544.1|47524.1|47544.1|47524.1|47541.6|47521.6|7
1648650900000|2022-03-30 14:35:00|47545.2|47525.2|47550.2|47530.2|47552.7|47532.7|47545.2|47525.2|5
1648650910000|2022-03-30 14:35:10|47551.4|47531.4|47542.7|47522.7|47551.6|47531.6|47542.7|47522.7|15
1648650920000|2022-03-30 14:35:20|47543.9|47523.9|47545.2|47525.2|47546.4|47526.4|47542.7|47522.7|3
1648650930000|2022-03-30 14:35:30|47546.4|47526.4|47551.4|47531.4|47552.7|47532.7|47546.4|47526.4|6
1648650940000|2022-03-30 14:35:40|47552.7|47532.7|47553.9|47533.9|47553.9|47533.9|47552.7|47532.7|4
1648650960000|2022-03-30 14:36:00|47555|47535|47553.9|47533.9|47556.4|47536.4|47553.9|47533.9|3
1648650970000|2022-03-30 14:36:10|47555|47535|47572.7|47552.7|47572.7|47552.7|47553.9|47533.9|11
1648650980000|2022-03-30 14:36:20|47580|47560|47592.7|47572.7|47595.2|47575.2|47580|47560|28
1648650990000|2022-03-30 14:36:30|47590.2|47570.2|47587.7|47567.7|47590.2|47570.2|47587.7|47567.7|8
1648651000000|2022-03-30 14:36:40|47590.2|47570.2|47590.2|47570.2|47590.2|47570.2|47590.2|47570.2|13
1648651010000|2022-03-30 14:36:50|47585.5|47565.5|47584.1|47564.1|47585.5|47565.5|47584.1|47564.1|10
1648651020000|2022-03-30 14:37:00|47586.6|47566.6|47582.7|47562.7|47587.7|47567.7|47582.7|47562.7|14
1648651030000|2022-03-30 14:37:10|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|47579.1|47559.1|1
1648651040000|2022-03-30 14:37:20|47578|47558|47565.2|47545.2|47578|47558|47565.2|47545.2|6
1648651050000|2022-03-30 14:37:30|47567.7|47547.7|47568.9|47548.9|47568.9|47548.9|47567.7|47547.7|50
1648651060000|2022-03-30 14:37:40|47567.7|47547.7|47565|47545|47567.7|47547.7|47565|47545|3
1648651070000|2022-03-30 14:37:50|47563.6|47543.6|47562.3|47542.3|47565|47545|47562.3|47542.3|1
1648651080000|2022-03-30 14:38:00|47561.1|47541.1|47551.4|47531.4|47561.1|47541.1|47551.4|47531.4|9
1648651090000|2022-03-30 14:38:10|47550|47530|47553.6|47533.6|47553.6|47533.6|47550|47530|4
1648651110000|2022-03-30 14:38:30|47554.8|47534.8|47554.8|47534.8|47554.8|47534.8|47554.8|47534.8|3
1648651120000|2022-03-30 14:38:40|47556.1|47536.1|47557.3|47537.3|47557.3|47537.3|47556.1|47536.1|3
1648651130000|2022-03-30 14:38:50|47556.1|47536.1|47573.6|47553.6|47573.6|47553.6|47556.1|47536.1|6
1648651140000|2022-03-30 14:39:00|47572.5|47552.5|47578.6|47558.6|47578.6|47558.6|47570|47550|5
1648651150000|2022-03-30 14:39:10|47577.5|47557.5|47591.1|47571.1|47591.1|47571.1|47576.1|47556.1|6
1648651160000|2022-03-30 14:39:20|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|47592.5|47572.5|3
1648651170000|2022-03-30 14:39:30|47591.1|47571.1|47591.1|47571.1|47592.3|47572.3|47591.1|47571.1|6
1648651180000|2022-03-30 14:39:40|47592.3|47572.3|47590|47570|47592.3|47572.3|47590|47570|1
1648651190000|2022-03-30 14:39:50|47591.4|47571.4|47587.5|47567.5|47591.4|47571.4|47587.5|47567.5|6
1648651200000|2022-03-30 14:40:00|47589.8|47569.8|47592.5|47572.5|47592.5|47572.5|47589.8|47569.8|4
1648651210000|2022-03-30 14:40:10|47595|47575|47605|47585|47605|47585|47595|47575|9
1648651220000|2022-03-30 14:40:20|47606.1|47586.1|47605|47585|47608.6|47588.6|47605|47585|13
1648651230000|2022-03-30 14:40:30|47606.1|47586.1|47608.6|47588.6|47609.8|47589.8|47606.1|47586.1|7
1648651240000|2022-03-30 14:40:40|47607.5|47587.5|47610|47590|47610|47590|47605|47585|9
1648651250000|2022-03-30 14:40:50|47611.1|47591.1|47620|47600|47621.4|47601.4|47611.1|47591.1|16
1648651260000|2022-03-30 14:41:00|47615|47595|47606.4|47586.4|47615|47595|47606.4|47586.4|6
1648651270000|2022-03-30 14:41:10|47605|47585|47606.1|47586.1|47606.1|47586.1|47605|47585|5
1648651280000|2022-03-30 14:41:20|47610|47590|47600|47580|47610|47590|47600|47580|8
1648651290000|2022-03-30 14:41:30|47597.5|47577.5|47597.5|47577.5|47597.5|47577.5|47597.5|47577.5|1
1648651300000|2022-03-30 14:41:40|47595|47575|47586.4|47566.4|47595|47575|47586.4|47566.4|5
1648651310000|2022-03-30 14:41:50|47585.2|47565.2|47588.9|47568.9|47588.9|47568.9|47585|47565|4
1648651320000|2022-03-30 14:42:00|47590|47570|47586.4|47566.4|47592.5|47572.5|47585.2|47565.2|5
1648651330000|2022-03-30 14:42:10|47585.2|47565.2|47584.1|47564.1|47586.4|47566.4|47583|47563|10
1648651340000|2022-03-30 14:42:20|47583|47563|47581.4|47561.4|47584.1|47564.1|47578.9|47558.9|4
1648651350000|2022-03-30 14:42:30|47580.2|47560.2|47574.8|47554.8|47580.2|47560.2|47573.6|47553.6|24
1648651360000|2022-03-30 14:42:40|47575|47555|47572.5|47552.5|47575|47555|47572.5|47552.5|1
1648651370000|2022-03-30 14:42:50|47571.1|47551.1|47571.1|47551.1|47571.1|47551.1|47571.1|47551.1|0
1648651380000|2022-03-30 14:43:00|47568.6|47548.6|47562.5|47542.5|47568.6|47548.6|47559.8|47539.8|10
1648651390000|2022-03-30 14:43:10|47567.5|47547.5|47580|47560|47580|47560|47567.5|47547.5|10
1648651400000|2022-03-30 14:43:20|47581.1|47561.1|47575|47555|47585|47565|47575|47555|7
1648651410000|2022-03-30 14:43:30|47573.9|47553.9|47572.5|47552.5|47575|47555|47572.5|47552.5|1
1648651420000|2022-03-30 14:43:40|47573.6|47553.6|47577.5|47557.5|47577.5|47557.5|47573.6|47553.6|3
1648651430000|2022-03-30 14:43:50|47576.4|47556.4|47576.4|47556.4|47577.5|47557.5|47575|47555|1
1648651440000|2022-03-30 14:44:00|47577.5|47557.5|47585|47565|47585|47565|47576.4|47556.4|1
1648651450000|2022-03-30 14:44:10|47587.5|47567.5|47592.5|47572.5|47592.5|47572.5|47587.5|47567.5|8
1648651460000|2022-03-30 14:44:20|47595|47575|47595|47575|47595|47575|47595|47575|1
1648651480000|2022-03-30 14:44:40|||||||||4
1648651490000|2022-03-30 14:44:50|||||||||166
1648651500000|2022-03-30 14:45:00|47605|47585|47590|47570|47605|47585|47590|47570|11
1648651510000|2022-03-30 14:45:10|47588.9|47568.9|47582.5|47562.5|47588.9|47568.9|47582.5|47562.5|5
1648651520000|2022-03-30 14:45:20|47581.4|47561.4|47576.4|47556.4|47582.5|47562.5|47576.4|47556.4|5
1648651530000|2022-03-30 14:45:30|47575|47555|47581.2|47561.2|47581.2|47561.2|47575|47555|13
1648651540000|2022-03-30 14:45:40|47582.3|47562.3|47580|47560|47583.7|47563.7|47580|47560|3
1648651560000|2022-03-30 14:46:00|47577.5|47557.5|47577.5|47557.5|47578.9|47558.9|47576.4|47556.4|4
1648651570000|2022-03-30 14:46:10|47578.9|47558.9|47578.7|47558.7|47580|47560|47577.5|47557.5|3
1648651580000|2022-03-30 14:46:20|47580|47560|47580|47560|47582.5|47562.5|47580|47560|4
1648651590000|2022-03-30 14:46:30|47581.2|47561.2|47585|47565|47585|47565|47581.2|47561.2|0
1648651620000|2022-03-30 14:47:00|47583.9|47563.9|47577.5|47557.5|47585|47565|47577.5|47557.5|3
1648651630000|2022-03-30 14:47:10|47576.2|47556.2|47577.5|47557.5|47577.5|47557.5|47576.2|47556.2|68
1648651640000|2022-03-30 14:47:20|47576.4|47556.4|47576.2|47556.2|47576.4|47556.4|47575|47555|2
1648651650000|2022-03-30 14:47:30|47575|47555|47573.7|47553.7|47575|47555|47573.7|47553.7|0
1648651660000|2022-03-30 14:47:40|47575|47555|47571.2|47551.2|47575|47555|47571.2|47551.2|2
1648651670000|2022-03-30 14:47:50|47572.3|47552.3|47572.3|47552.3|47572.3|47552.3|47569.8|47549.8|5
1648651680000|2022-03-30 14:48:00|47571.2|47551.2|47565.9|47545.9|47571.2|47551.2|47565.9|47545.9|4
1648651690000|2022-03-30 14:48:10|47567.3|47547.3|47564.8|47544.8|47567.3|47547.3|47564.8|47544.8|2
1648651700000|2022-03-30 14:48:20|47566.2|47546.2|47557.3|47537.3|47566.2|47546.2|47555.9|47535.9|11
1648651710000|2022-03-30 14:48:30|||||||||4
1648651720000|2022-03-30 14:48:40|47556.2|47536.2|47553.7|47533.7|47556.2|47536.2|47553.7|47533.7|2
1648651730000|2022-03-30 14:48:50|47552.5|47532.5|47553.7|47533.7|47553.7|47533.7|47552.5|47532.5|0
1648651740000|2022-03-30 14:49:00|47552.3|47532.3|47555.9|47535.9|47555.9|47535.9|47552.3|47532.3|7
1648651750000|2022-03-30 14:49:10|47557.3|47537.3|47563.4|47543.4|47563.4|47543.4|47557.3|47537.3|7
1648651760000|2022-03-30 14:49:20|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|47562.3|47542.3|11
1648651770000|2022-03-30 14:49:30|47561.2|47541.2|47560|47540|47563.7|47543.7|47560|47540|13
1648651780000|2022-03-30 14:49:40|47565|47545|47565|47545|47565|47545|47563.7|47543.7|0
1648651790000|2022-03-30 14:49:50|47566.2|47546.2|47565|47545|47568.7|47548.7|47565|47545|4
1648651800000|2022-03-30 14:50:00|47563.9|47543.9|47567.5|47547.5|47567.5|47547.5|47563.9|47543.9|3
1648651810000|2022-03-30 14:50:10|47568.7|47548.7|47572.5|47552.5|47577.5|47557.5|47568.7|47548.7|9
1648651820000|2022-03-30 14:50:20|47575|47555|47580|47560|47580|47560|47575|47555|0
1648651830000|2022-03-30 14:50:30|47581.2|47561.2|47596.2|47576.2|47596.2|47576.2|47581.2|47561.2|11
1648651840000|2022-03-30 14:50:40|47597.3|47577.3|47600|47580|47600|47580|47597.3|47577.3|4
1648651850000|2022-03-30 14:50:50|47601.2|47581.2|47610|47590|47610|47590|47601.2|47581.2|3
1648651860000|2022-03-30 14:51:00|47611.2|47591.2|47615|47595|47615|47595|47611.2|47591.2|1
1648651870000|2022-03-30 14:51:10|47613.9|47593.9|47612.5|47592.5|47613.9|47593.9|47612.5|47592.5|14
1648651880000|2022-03-30 14:51:20|47613.7|47593.7|47615|47595|47615|47595|47612.5|47592.5|1
1648651890000|2022-03-30 14:51:30|||||||||2
1648651900000|2022-03-30 14:51:40|47613.9|47593.9|47615|47595|47615|47595|47612.5|47592.5|3
1648651910000|2022-03-30 14:51:50|47617.5|47597.5|47615|47595|47617.5|47597.5|47615|47595|1
1648651920000|2022-03-30 14:52:00|47613.9|47593.9|47612.5|47592.5|47613.9|47593.9|47612.5|47592.5|8
1648651930000|2022-03-30 14:52:10|47617.5|47597.5|47612.5|47592.5|47617.5|47597.5|47612.5|47592.5|14
1648651940000|2022-03-30 14:52:20|47615|47595|47620|47600|47620|47600|47615|47595|10
1648651950000|2022-03-30 14:52:30|47622.5|47602.5|47623.9|47603.9|47623.9|47603.9|47618.9|47598.9|6
1648651960000|2022-03-30 14:52:40|47625|47605|47627.3|47607.3|47627.3|47607.3|47625|47605|7
1648651970000|2022-03-30 14:52:50|47628.4|47608.4|47630|47610|47630|47610|47627.5|47607.5|8
1648651980000|2022-03-30 14:53:00|47628.9|47608.9|47618.7|47598.7|47632.5|47612.5|47618.7|47598.7|16
1648651990000|2022-03-30 14:53:10|47622.5|47602.5|47624.8|47604.8|47625.9|47605.9|47622.5|47602.5|11
1648652000000|2022-03-30 14:53:20|47626.2|47606.2|47627.5|47607.5|47627.5|47607.5|47624.8|47604.8|7
1648652010000|2022-03-30 14:53:30|47628.7|47608.7|47626.4|47606.4|47628.9|47608.9|47625|47605|5
1648652020000|2022-03-30 14:53:40|47627.5|47607.5|47625|47605|47627.5|47607.5|47625|47605|0
1648652030000|2022-03-30 14:53:50|47623.9|47603.9|47625|47605|47625|47605|47622.5|47602.5|0
1648652040000|2022-03-30 14:54:00|47622.5|47602.5|47621.4|47601.4|47623.7|47603.7|47620.2|47600.2|2
1648652050000|2022-03-30 14:54:10|47622.5|47602.5|47620|47600|47622.5|47602.5|47618.9|47598.9|5
1648652060000|2022-03-30 14:54:20|47621.2|47601.2|47626.2|47606.2|47632.5|47612.5|47621.2|47601.2|26
1648652070000|2022-03-30 14:54:30|47627.5|47607.5|47625|47605|47630|47610|47625|47605|7
1648652080000|2022-03-30 14:54:40|47623.7|47603.7|47618.9|47598.9|47623.7|47603.7|47618.9|47598.9|3
1648652090000|2022-03-30 14:54:50|47620|47600|47620|47600|47620|47600|47616.4|47596.4|2
1648652100000|2022-03-30 14:55:00|47618.9|47598.9|47620|47600|47620|47600|47618.9|47598.9|2
1648652110000|2022-03-30 14:55:10|47618.9|47598.9|47611.2|47591.2|47620|47600|47611.2|47591.2|8
1648652120000|2022-03-30 14:55:20|47616.2|47596.2|47621.2|47601.2|47621.2|47601.2|47615|47595|5
1648652130000|2022-03-30 14:55:30|47622.5|47602.5|47628.9|47608.9|47628.9|47608.9|47622.5|47602.5|7
1648652140000|2022-03-30 14:55:40|47623.9|47603.9|47622.5|47602.5|47623.9|47603.9|47622.5|47602.5|7
1648652150000|2022-03-30 14:55:50|47621.2|47601.2|47620|47600|47622.5|47602.5|47620|47600|3
1648652160000|2022-03-30 14:56:00|47618.7|47598.7|47622.5|47602.5|47623.9|47603.9|47618.7|47598.7|7
1648652170000|2022-03-30 14:56:10|47625|47605|47620|47600|47625|47605|47620|47600|2
1648652180000|2022-03-30 14:56:20|47618.9|47598.9|47620|47600|47620|47600|47617.5|47597.5|2
1648652190000|2022-03-30 14:56:30|47622.5|47602.5|47622.5|47602.5|47622.5|47602.5|47622.5|47602.5|4
1648652200000|2022-03-30 14:56:40|47623.7|47603.7|47625|47605|47625|47605|47623.7|47603.7|1
1648652210000|2022-03-30 14:56:50|47622.5|47602.5|47623.9|47603.9|47625|47605|47622.5|47602.5|1
1648652220000|2022-03-30 14:57:00|47622.5|47602.5|47622.5|47602.5|47622.5|47602.5|47622.5|47602.5|0
1648652230000|2022-03-30 14:57:10|47623.7|47603.7|47623.7|47603.7|47626.2|47606.2|47621.2|47601.2|7
1648652240000|2022-03-30 14:57:20|47621.2|47601.2|47627.5|47607.5|47627.5|47607.5|47621.2|47601.2|7
1648652250000|2022-03-30 14:57:30|47630|47610|47625|47605|47630|47610|47622.5|47602.5|2
1648652260000|2022-03-30 14:57:40|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|1
1648652270000|2022-03-30 14:57:50|||||||||1
1648652280000|2022-03-30 14:58:00|47630|47610|47633.7|47613.7|47633.7|47613.7|47630|47610|19
1648652290000|2022-03-30 14:58:10|47635|47615|47630|47610|47635|47615|47628.9|47608.9|2
1648652300000|2022-03-30 14:58:20|47632.5|47612.5|47630|47610|47632.5|47612.5|47630|47610|1
1648652310000|2022-03-30 14:58:30|47636.2|47616.2|47633.7|47613.7|47637.5|47617.5|47633.7|47613.7|7
1648652320000|2022-03-30 14:58:40|47635|47615|47638.7|47618.7|47638.7|47618.7|47635|47615|9
1648652330000|2022-03-30 14:58:50|47638.9|47618.9|47640|47620|47640|47620|47635|47615|3
1648652340000|2022-03-30 14:59:00|47638.9|47618.9|47636.2|47616.2|47640|47620|47636.2|47616.2|11
1648652350000|2022-03-30 14:59:10|47635|47615|47633.7|47613.7|47636.4|47616.4|47632.5|47612.5|8
1648652360000|2022-03-30 14:59:20|47631.2|47611.2|47630|47610|47631.2|47611.2|47630|47610|7
1648652370000|2022-03-30 14:59:30|47632.5|47612.5|47635|47615|47635|47615|47632.5|47612.5|3
1648652380000|2022-03-30 14:59:40|47633.7|47613.7|47635|47615|47635|47615|47633.7|47613.7|0
1648652390000|2022-03-30 14:59:50|47636.2|47616.2|47640|47620|47642.5|47622.5|47635|47615|3
1648652400000|2022-03-30 15:00:00|47637.5|47617.5|47635|47615|47637.5|47617.5|47635|47615|5
1648652410000|2022-03-30 15:00:10|47632.5|47612.5|47630|47610|47632.5|47612.5|47630|47610|3
1648652420000|2022-03-30 15:00:20|47632.5|47612.5|47607.5|47587.5|47632.5|47612.5|47607.5|47587.5|10
1648652430000|2022-03-30 15:00:30|47602.5|47582.5|47602.5|47582.5|47602.5|47582.5|47601.4|47581.4|9
1648652440000|2022-03-30 15:00:40|47600|47580|47600|47580|47602.5|47582.5|47600|47580|5
1648652450000|2022-03-30 15:00:50|47601.2|47581.2|47610|47590|47610|47590|47600|47580|7
1648652460000|2022-03-30 15:01:00|47607.5|47587.5|47625|47605|47625|47605|47607.5|47587.5|15
1648652470000|2022-03-30 15:01:10|47626.2|47606.2|47632.5|47612.5|47632.5|47612.5|47626.2|47606.2|6
1648652480000|2022-03-30 15:01:20|47633.7|47613.7|47633.7|47613.7|47633.7|47613.7|47633.7|47613.7|2
1648652490000|2022-03-30 15:01:30|47635|47615|47633.7|47613.7|47635|47615|47633.7|47613.7|1
1648652500000|2022-03-30 15:01:40|47635|47615|47633.7|47613.7|47635|47615|47633.7|47613.7|1
1648652510000|2022-03-30 15:01:50|47635|47615|47635|47615|47635|47615|47633.7|47613.7|0
1648652520000|2022-03-30 15:02:00|47633.7|47613.7|47633.7|47613.7|47635|47615|47633.7|47613.7|5
1648652530000|2022-03-30 15:02:10|47635|47615|47637.5|47617.5|47637.5|47617.5|47633.7|47613.7|10
1648652540000|2022-03-30 15:02:20|47636.2|47616.2|47633.7|47613.7|47636.2|47616.2|47632.5|47612.5|4
1648652550000|2022-03-30 15:02:30|47635|47615|47633.7|47613.7|47635|47615|47633.7|47613.7|0
1648652570000|2022-03-30 15:02:50|47635|47615|47632.8|47612.8|47635|47615|47630|47610|210
1648652580000|2022-03-30 15:03:00|47630.3|47610.3|47630.3|47610.3|47630.3|47610.3|47627.8|47607.8|7
1648652590000|2022-03-30 15:03:10|47629.1|47609.1|47625.3|47605.3|47629.1|47609.1|47625.3|47605.3|0
1648652600000|2022-03-30 15:03:20|47628.9|47608.9|47629.1|47609.1|47630.3|47610.3|47628.9|47608.9|5
1648652610000|2022-03-30 15:03:30|47627.8|47607.8|47626.4|47606.4|47627.8|47607.8|47626.4|47606.4|0
1648652620000|2022-03-30 15:03:40|47623.9|47603.9|47622.8|47602.8|47623.9|47603.9|47622.8|47602.8|3
1648652630000|2022-03-30 15:03:50|47621.6|47601.6|47617.8|47597.8|47621.6|47601.6|47612.8|47592.8|5
1648652640000|2022-03-30 15:04:00|47620.3|47600.3|47617.8|47597.8|47624.1|47604.1|47617.8|47597.8|3
1648652650000|2022-03-30 15:04:10|47619.1|47599.1|47619.1|47599.1|47620.3|47600.3|47617.8|47597.8|2
1648652660000|2022-03-30 15:04:20|47617.8|47597.8|47620.3|47600.3|47620.3|47600.3|47615.3|47595.3|1
1648652670000|2022-03-30 15:04:30|47622.8|47602.8|47624.1|47604.1|47624.1|47604.1|47622.8|47602.8|3
1648652680000|2022-03-30 15:04:40|47622.8|47602.8|47620.3|47600.3|47622.8|47602.8|47620.3|47600.3|7
1648652690000|2022-03-30 15:04:50|47622.8|47602.8|47622.8|47602.8|47624.1|47604.1|47622.8|47602.8|0
1648652700000|2022-03-30 15:05:00|47626.4|47606.4|47650.3|47630.3|47651.4|47631.4|47626.4|47606.4|7
1648652710000|2022-03-30 15:05:10|47651.4|47631.4|47653.9|47633.9|47653.9|47633.9|47650.3|47630.3|9
1648652720000|2022-03-30 15:05:20|47655.3|47635.3|47639.1|47619.1|47655.3|47635.3|47639.1|47619.1|6
1648652730000|2022-03-30 15:05:30|47634.1|47614.1|47634.1|47614.1|47634.1|47614.1|47634.1|47614.1|3
1648652740000|2022-03-30 15:05:40|47632.8|47612.8|47627.8|47607.8|47632.8|47612.8|47627.8|47607.8|2
1648652750000|2022-03-30 15:05:50|47630.3|47610.3|47630.3|47610.3|47630.3|47610.3|47630.3|47610.3|2
1648652760000|2022-03-30 15:06:00|47634.1|47614.1|47632.8|47612.8|47636.6|47616.6|47632.8|47612.8|2
1648652770000|2022-03-30 15:06:10|47631.6|47611.6|47630.3|47610.3|47631.6|47611.6|47630.3|47610.3|1
1648652780000|2022-03-30 15:06:20|||||||||1
1648652790000|2022-03-30 15:06:30|47632.8|47612.8|47632.8|47612.8|47632.8|47612.8|47630.3|47610.3|2
1648652800000|2022-03-30 15:06:40|47627.8|47607.8|47611.6|47591.6|47627.8|47607.8|47611.6|47591.6|8
1648652810000|2022-03-30 15:06:50|47612.8|47592.8|47610.3|47590.3|47612.8|47592.8|47610.3|47590.3|4
1648652820000|2022-03-30 15:07:00|47607.8|47587.8|47604.1|47584.1|47607.8|47587.8|47602.8|47582.8|15
1648652830000|2022-03-30 15:07:10|47602.8|47582.8|47602.8|47582.8|47605.3|47585.3|47602.8|47582.8|0
1648652840000|2022-03-30 15:07:20|47604.1|47584.1|47605.3|47585.3|47605.3|47585.3|47604.1|47584.1|2
1648652850000|2022-03-30 15:07:30|||||||||2
1648652860000|2022-03-30 15:07:40|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|1
1648652870000|2022-03-30 15:07:50|47602.8|47582.8|47601.4|47581.4|47602.8|47582.8|47601.4|47581.4|0
1648652880000|2022-03-30 15:08:00|47600.3|47580.3|47610.3|47590.3|47612.8|47592.8|47600.3|47580.3|13
1648652890000|2022-03-30 15:08:10|47612.8|47592.8|47610.3|47590.3|47612.8|47592.8|47607.8|47587.8|1
1648652900000|2022-03-30 15:08:20|47609.1|47589.1|47612.8|47592.8|47612.8|47592.8|47607.8|47587.8|0
1648652910000|2022-03-30 15:08:30|47615.3|47595.3|47617.8|47597.8|47620.3|47600.3|47615.3|47595.3|7
1648652920000|2022-03-30 15:08:40|||||||||1
1648652930000|2022-03-30 15:08:50|47620.3|47600.3|47617.8|47597.8|47620.3|47600.3|47617.8|47597.8|2
1648652940000|2022-03-30 15:09:00|47620.3|47600.3|47620.3|47600.3|47622.8|47602.8|47620.3|47600.3|24
1648652950000|2022-03-30 15:09:10|47617.5|47597.5|47611.6|47591.6|47617.5|47597.5|47611.6|47591.6|11
1648652960000|2022-03-30 15:09:20|47603|47583|47600.5|47580.5|47603|47583|47600.5|47580.5|22
1648652970000|2022-03-30 15:09:30|47601.6|47581.6|47606.4|47586.4|47606.4|47586.4|47601.6|47581.6|22
1648652980000|2022-03-30 15:09:40|47607.8|47587.8|47607.8|47587.8|47607.8|47587.8|47606.4|47586.4|20
1648652990000|2022-03-30 15:09:50|47606.4|47586.4|47602.8|47582.8|47607.8|47587.8|47602.8|47582.8|8
1648653000000|2022-03-30 15:10:00|||||||||106
1648653010000|2022-03-30 15:10:10|47600.3|47580.3|47598.9|47578.9|47600.3|47580.3|47598.9|47578.9|9
1648653020000|2022-03-30 15:10:20|||||||||15
1648653030000|2022-03-30 15:10:30|47600.3|47580.3|47601.4|47581.4|47602.8|47582.8|47600.3|47580.3|32
1648653040000|2022-03-30 15:10:40|47602.8|47582.8|47605.3|47585.3|47605.3|47585.3|47602.8|47582.8|16
1648653050000|2022-03-30 15:10:50|47606.6|47586.6|47611.6|47591.6|47611.6|47591.6|47606.6|47586.6|3
1648653060000|2022-03-30 15:11:00|47611.4|47591.4|47612.8|47592.8|47612.8|47592.8|47611.4|47591.4|2
1648653070000|2022-03-30 15:11:10|47607.8|47587.8|47603.9|47583.9|47607.8|47587.8|47603.9|47583.9|1
1648653080000|2022-03-30 15:11:20|47605|47585|47601.6|47581.6|47607.8|47587.8|47601.6|47581.6|9
1648653090000|2022-03-30 15:11:30|47600.5|47580.5|47596.6|47576.6|47600.5|47580.5|47596.6|47576.6|3
1648653100000|2022-03-30 15:11:40|47595.3|47575.3|47585.3|47565.3|47596.6|47576.6|47585.3|47565.3|2
1648653110000|2022-03-30 15:11:50|47584.1|47564.1|47585.3|47565.3|47585.3|47565.3|47578.9|47558.9|5
1648653120000|2022-03-30 15:12:00|47586.4|47566.4|47591.4|47571.4|47595.3|47575.3|47586.4|47566.4|17
1648653130000|2022-03-30 15:12:10|47592.8|47572.8|47587.8|47567.8|47592.8|47572.8|47587.8|47567.8|4
1648653140000|2022-03-30 15:12:20|47589.1|47569.1|47592.8|47572.8|47592.8|47572.8|47589.1|47569.1|2
1648653150000|2022-03-30 15:12:30|47591.4|47571.4|47590.3|47570.3|47592.8|47572.8|47590.3|47570.3|0
1648653160000|2022-03-30 15:12:40|47587.8|47567.8|47584.1|47564.1|47587.8|47567.8|47584.1|47564.1|4
1648653180000|2022-03-30 15:13:00|47583|47563|47575.3|47555.3|47583|47563|47574.1|47554.1|14
1648653200000|2022-03-30 15:13:20|47577.8|47557.8|47577.8|47557.8|47579.1|47559.1|47577.8|47557.8|2
1648653210000|2022-03-30 15:13:30|47581.4|47561.4|47577.8|47557.8|47581.6|47561.6|47577.8|47557.8|2
1648653220000|2022-03-30 15:13:40|47578.9|47558.9|47577.8|47557.8|47582.8|47562.8|47577.8|47557.8|3
1648653230000|2022-03-30 15:13:50|47576.6|47556.6|47575.3|47555.3|47576.6|47556.6|47575.3|47555.3|1
1648653240000|2022-03-30 15:14:00|47573.9|47553.9|47577.8|47557.8|47577.8|47557.8|47572.8|47552.8|0
1648653250000|2022-03-30 15:14:10|47575.3|47555.3|47575.3|47555.3|47577.8|47557.8|47575.3|47555.3|2
1648653260000|2022-03-30 15:14:20|47574.1|47554.1|47571.6|47551.6|47574.1|47554.1|47571.6|47551.6|7
1648653270000|2022-03-30 15:14:30|47570.5|47550.5|47570.5|47550.5|47571.6|47551.6|47569.1|47549.1|2
1648653280000|2022-03-30 15:14:40|47571.6|47551.6|47570.5|47550.5|47571.6|47551.6|47569.1|47549.1|1
1648653290000|2022-03-30 15:14:50|47569.1|47549.1|47570.5|47550.5|47571.6|47551.6|47569.1|47549.1|3
1648653300000|2022-03-30 15:15:00|47568|47548|47541.4|47521.4|47568|47548|47537.8|47517.8|13
1648653310000|2022-03-30 15:15:10|47542.8|47522.8|47541.4|47521.4|47542.8|47522.8|47540.3|47520.3|9
1648653320000|2022-03-30 15:15:20|47542.8|47522.8|47544.1|47524.1|47546.6|47526.6|47540.3|47520.3|5
1648653330000|2022-03-30 15:15:30|47543|47523|47541.6|47521.6|47544.1|47524.1|47540.3|47520.3|2
1648653340000|2022-03-30 15:15:40|47540.3|47520.3|47537.8|47517.8|47542.8|47522.8|47536.6|47516.6|6
1648653350000|2022-03-30 15:15:50|47539.1|47519.1|47540.3|47520.3|47540.3|47520.3|47537.8|47517.8|0
1648653360000|2022-03-30 15:16:00|47541.6|47521.6|47538.9|47518.9|47541.6|47521.6|47538.9|47518.9|11
1648653370000|2022-03-30 15:16:10|47540.3|47520.3|47543.9|47523.9|47543.9|47523.9|47540.3|47520.3|7
1648653380000|2022-03-30 15:16:20|47545.3|47525.3|47545.3|47525.3|47546.4|47526.4|47545.3|47525.3|2
1648653390000|2022-03-30 15:16:30|47546.4|47526.4|47546.4|47526.4|47547.8|47527.8|47546.4|47526.4|0
1648653400000|2022-03-30 15:16:40|47545.3|47525.3|47547.8|47527.8|47547.8|47527.8|47545.3|47525.3|10
1648653410000|2022-03-30 15:16:50|47546.4|47526.4|47545.3|47525.3|47546.4|47526.4|47545.3|47525.3|1
1648653420000|2022-03-30 15:17:00|||||||||7
1648653430000|2022-03-30 15:17:10|47547.5|47527.5|47545.3|47525.3|47550.3|47530.3|47545.3|47525.3|13
1648653440000|2022-03-30 15:17:20|47548.9|47528.9|47550.3|47530.3|47550.3|47530.3|47547.8|47527.8|2
1648653450000|2022-03-30 15:17:30|47547.8|47527.8|47547.8|47527.8|47550.3|47530.3|47546.4|47526.4|1
1648653460000|2022-03-30 15:17:40|47546.4|47526.4|47514.1|47494.1|47546.4|47526.4|47512.8|47492.8|17
1648653470000|2022-03-30 15:17:50|47512.8|47492.8|47505.3|47485.3|47514.1|47494.1|47502.8|47482.8|12
1648653480000|2022-03-30 15:18:00|47504.1|47484.1|47509.1|47489.1|47510.3|47490.3|47504.1|47484.1|11
1648653490000|2022-03-30 15:18:10|47510.3|47490.3|47511.4|47491.4|47512.8|47492.8|47510.3|47490.3|1
1648653500000|2022-03-30 15:18:20|47512.8|47492.8|47516.4|47496.4|47516.4|47496.4|47512.8|47492.8|11
1648653510000|2022-03-30 15:18:30|47514.1|47494.1|47519.1|47499.1|47519.1|47499.1|47514.1|47494.1|4
1648653520000|2022-03-30 15:18:40|47516.4|47496.4|47517.8|47497.8|47517.8|47497.8|47516.4|47496.4|1
1648653530000|2022-03-30 15:18:50|47516.4|47496.4|47520.3|47500.3|47520.3|47500.3|47516.4|47496.4|10
1648653540000|2022-03-30 15:19:00|||||||||3
1648653550000|2022-03-30 15:19:10|47519.1|47499.1|47520.3|47500.3|47520.3|47500.3|47516.4|47496.4|5
1648653560000|2022-03-30 15:19:20|47522.8|47502.8|47516.4|47496.4|47522.8|47502.8|47516.4|47496.4|9
1648653570000|2022-03-30 15:19:30|47517.8|47497.8|47519.1|47499.1|47519.1|47499.1|47517.8|47497.8|1
1648653580000|2022-03-30 15:19:40|47517.8|47497.8|47520.3|47500.3|47520.3|47500.3|47516.4|47496.4|2
1648653590000|2022-03-30 15:19:50|47519.1|47499.1|47517.8|47497.8|47520.3|47500.3|47517.8|47497.8|1
1648653600000|2022-03-30 15:20:00|47518.9|47498.9|47514.1|47494.1|47520.3|47500.3|47514.1|47494.1|4
1648653610000|2022-03-30 15:20:10|||||||||1
1648653620000|2022-03-30 15:20:20|||||||||5
1648653630000|2022-03-30 15:20:30|47515.3|47495.3|47519.1|47499.1|47520.3|47500.3|47514.1|47494.1|2
1648653640000|2022-03-30 15:20:40|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|2
1648653650000|2022-03-30 15:20:50|47519.1|47499.1|47517.8|47497.8|47520.3|47500.3|47517.8|47497.8|0
1648653660000|2022-03-30 15:21:00|47516.4|47496.4|47516.4|47496.4|47517.8|47497.8|47516.4|47496.4|0
1648653670000|2022-03-30 15:21:10|47515.3|47495.3|47510.3|47490.3|47515.3|47495.3|47510.3|47490.3|6
1648653680000|2022-03-30 15:21:20|47507.8|47487.8|47507.8|47487.8|47510.3|47490.3|47507.8|47487.8|4
1648653690000|2022-03-30 15:21:30|47506.6|47486.6|47491.4|47471.4|47507.8|47487.8|47488.9|47468.9|16
1648653700000|2022-03-30 15:21:40|47492.8|47472.8|47490.3|47470.3|47492.8|47472.8|47489.1|47469.1|7
1648653710000|2022-03-30 15:21:50|47489.1|47469.1|47492.8|47472.8|47495.3|47475.3|47489.1|47469.1|10
1648653720000|2022-03-30 15:22:00|47495.3|47475.3|47489.1|47469.1|47495.3|47475.3|47489.1|47469.1|18
1648653730000|2022-03-30 15:22:10|47490.3|47470.3|47495.3|47475.3|47497.8|47477.8|47490.3|47470.3|3
1648653740000|2022-03-30 15:22:20|47497.8|47477.8|47496.6|47476.6|47497.8|47477.8|47495.3|47475.3|7
1648653750000|2022-03-30 15:22:30|47495.3|47475.3|47494.1|47474.1|47498|47478|47493|47473|4
1648653760000|2022-03-30 15:22:40|47493|47473|47488|47468|47493|47473|47486.9|47466.9|3
1648653770000|2022-03-30 15:22:50|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|47486.6|47466.6|2
1648653780000|2022-03-30 15:23:00|47485.3|47465.3|47478.9|47458.9|47485.3|47465.3|47478.9|47458.9|9
1648653790000|2022-03-30 15:23:10|47477.8|47457.8|47476.4|47456.4|47477.8|47457.8|47476.4|47456.4|2
1648653800000|2022-03-30 15:23:20|47477.5|47457.5|47480.3|47460.3|47480.3|47460.3|47476.4|47456.4|10
1648653810000|2022-03-30 15:23:30|47497.8|47477.8|47500.3|47480.3|47502.8|47482.8|47497.8|47477.8|5
1648653820000|2022-03-30 15:23:40|47497.8|47477.8|47497.8|47477.8|47499.1|47479.1|47497.8|47477.8|6
1648653830000|2022-03-30 15:23:50|47496.6|47476.6|47495.3|47475.3|47496.6|47476.6|47495.3|47475.3|1
1648653840000|2022-03-30 15:24:00|47493.9|47473.9|47481.4|47461.4|47493.9|47473.9|47477.8|47457.8|10
1648653850000|2022-03-30 15:24:10|47482.8|47462.8|47488.9|47468.9|47489.1|47469.1|47482.8|47462.8|2
1648653860000|2022-03-30 15:24:20|47492.8|47472.8|47496.6|47476.6|47496.6|47476.6|47492.8|47472.8|5
1648653870000|2022-03-30 15:24:30|47495.3|47475.3|47492.8|47472.8|47496.6|47476.6|47492.8|47472.8|1
1648653890000|2022-03-30 15:24:50|47494.1|47474.1|47492.8|47472.8|47494.1|47474.1|47492.8|47472.8|0
1648653900000|2022-03-30 15:25:00|47490.3|47470.3|47481.4|47461.4|47490.3|47470.3|47481.4|47461.4|13
1648653910000|2022-03-30 15:25:10|47480.3|47460.3|47475.3|47455.3|47480.3|47460.3|47475.3|47455.3|1
1648653920000|2022-03-30 15:25:20|47474.1|47454.1|47472.8|47452.8|47474.1|47454.1|47472.8|47452.8|9
1648653930000|2022-03-30 15:25:30|47471.6|47451.6|47470.3|47450.3|47471.6|47451.6|47470.3|47450.3|1
1648653940000|2022-03-30 15:25:40|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|47469.1|47449.1|6
1648653950000|2022-03-30 15:25:50|47466.6|47446.6|47471.4|47451.4|47471.4|47451.4|47463.9|47443.9|19
1648653960000|2022-03-30 15:26:00|||||||||1
1648653970000|2022-03-30 15:26:10|47470.3|47450.3|47462.8|47442.8|47470.3|47450.3|47462.8|47442.8|11
1648653980000|2022-03-30 15:26:20|47461.6|47441.6|47460.3|47440.3|47462.8|47442.8|47460.3|47440.3|4
1648653990000|2022-03-30 15:26:30|47458.9|47438.9|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|3
1648654000000|2022-03-30 15:26:40|47458.9|47438.9|47459.1|47439.1|47462.8|47442.8|47458.9|47438.9|4
1648654010000|2022-03-30 15:26:50|47447.8|47427.8|47437.8|47417.8|47447.8|47427.8|47426.6|47406.6|51
1648654020000|2022-03-30 15:27:00|47438.9|47418.9|47435.3|47415.3|47439.1|47419.1|47435.3|47415.3|16
1648654030000|2022-03-30 15:27:10|47436.6|47416.6|47435.3|47415.3|47437.8|47417.8|47435.3|47415.3|2
1648654040000|2022-03-30 15:27:20|47436.6|47416.6|47435.3|47415.3|47437.8|47417.8|47435.3|47415.3|9
1648654050000|2022-03-30 15:27:30|47437.8|47417.8|47432.8|47412.8|47439.1|47419.1|47432.8|47412.8|7
1648654060000|2022-03-30 15:27:40|47431.6|47411.6|47430.5|47410.5|47431.6|47411.6|47430.5|47410.5|8
1648654070000|2022-03-30 15:27:50|47434.1|47414.1|47426.6|47406.6|47434.1|47414.1|47426.6|47406.6|10
1648654080000|2022-03-30 15:28:00|47422.8|47402.8|47420.3|47400.3|47422.8|47402.8|47420.3|47400.3|2
1648654090000|2022-03-30 15:28:10|47419.1|47399.1|47420.3|47400.3|47420.3|47400.3|47417.8|47397.8|0
1648654100000|2022-03-30 15:28:20|47417.8|47397.8|47403.2|47383.2|47417.8|47397.8|47403.2|47383.2|20
1648654110000|2022-03-30 15:28:30|47392.5|47372.5|47386.4|47366.4|47392.8|47372.8|47385|47365|21
1648654120000|2022-03-30 15:28:40|47385|47365|47391.4|47371.4|47391.4|47371.4|47381.4|47361.4|14
1648654130000|2022-03-30 15:28:50|47397.8|47377.8|47405.3|47385.3|47405.3|47385.3|47397.8|47377.8|4
1648654140000|2022-03-30 15:29:00|47410.3|47390.3|47410.3|47390.3|47412.8|47392.8|47410.3|47390.3|11
1648654150000|2022-03-30 15:29:10|47411.4|47391.4|47406.6|47386.6|47412.8|47392.8|47406.6|47386.6|14
1648654160000|2022-03-30 15:29:20|47405.5|47385.5|47406.6|47386.6|47406.6|47386.6|47404.1|47384.1|7
1648654170000|2022-03-30 15:29:30|47405.3|47385.3|47405.3|47385.3|47406.6|47386.6|47405.3|47385.3|1
1648654180000|2022-03-30 15:29:40|47406.6|47386.6|47400.3|47380.3|47406.6|47386.6|47400.3|47380.3|9
1648654190000|2022-03-30 15:29:50|47402.8|47382.8|47400.3|47380.3|47402.8|47382.8|47399.1|47379.1|6
1648654200000|2022-03-30 15:30:00|47401.6|47381.6|47410.3|47390.3|47411.4|47391.4|47401.6|47381.6|8
1648654210000|2022-03-30 15:30:10|47412.8|47392.8|47411.4|47391.4|47415.3|47395.3|47410.3|47390.3|31
1648654220000|2022-03-30 15:30:20|47408.9|47388.9|47411.4|47391.4|47411.4|47391.4|47408.9|47388.9|2
1648654230000|2022-03-30 15:30:30|||||||||1
1648654240000|2022-03-30 15:30:40|47407.8|47387.8|47409.1|47389.1|47411.6|47391.6|47407.8|47387.8|9
1648654260000|2022-03-30 15:31:00|47408.9|47388.9|47410.3|47390.3|47410.3|47390.3|47406.4|47386.4|5
1648654270000|2022-03-30 15:31:10|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|3
1648654280000|2022-03-30 15:31:20|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|2
1648654290000|2022-03-30 15:31:30|47408|47388|47408|47388|47408|47388|47408|47388|12
1648654300000|2022-03-30 15:31:40|47409.1|47389.1|47408|47388|47409.1|47389.1|47408|47388|6
1648654310000|2022-03-30 15:31:50|||||||||1
1648654320000|2022-03-30 15:32:00|47409.1|47389.1|47409.1|47389.1|47409.1|47389.1|47406.6|47386.6|13
1648654330000|2022-03-30 15:32:10|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|2
1648654340000|2022-03-30 15:32:20|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|47406.6|47386.6|4
1648654360000|2022-03-30 15:32:40|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|47407.8|47387.8|5
1648654370000|2022-03-30 15:32:50|47409.1|47389.1|47409.1|47389.1|47409.1|47389.1|47409.1|47389.1|1
1648654380000|2022-03-30 15:33:00|47408|47388|47402.8|47382.8|47408|47388|47402.8|47382.8|8
1648654390000|2022-03-30 15:33:10|47401.4|47381.4|47401.4|47381.4|47402.5|47382.5|47401.4|47381.4|12
1648654400000|2022-03-30 15:33:20|47403.9|47383.9|47401.4|47381.4|47403.9|47383.9|47401.4|47381.4|0
1648654420000|2022-03-30 15:33:40|47405.3|47385.3|47395.5|47375.5|47405.3|47385.3|47395.5|47375.5|8
1648654430000|2022-03-30 15:33:50|47392.8|47372.8|47395.3|47375.3|47395.3|47375.3|47392.8|47372.8|9
1648654440000|2022-03-30 15:34:00|47399.1|47379.1|47397.8|47377.8|47399.1|47379.1|47397.8|47377.8|9
1648654450000|2022-03-30 15:34:10|47400.3|47380.3|47402.8|47382.8|47402.8|47382.8|47400.3|47380.3|14
1648654460000|2022-03-30 15:34:20|||||||||1
1648654470000|2022-03-30 15:34:30|47413.9|47393.9|47413.9|47393.9|47416.4|47396.4|47413.9|47393.9|15
1648654480000|2022-03-30 15:34:40|47415|47395|47413.9|47393.9|47417.5|47397.5|47413.9|47393.9|3
1648654490000|2022-03-30 15:34:50|47406.4|47386.4|47405.3|47385.3|47406.4|47386.4|47400.3|47380.3|33
1648654500000|2022-03-30 15:35:00|47402.8|47382.8|47400.3|47380.3|47402.8|47382.8|47399.1|47379.1|5
1648654510000|2022-03-30 15:35:10|47397.8|47377.8|47396.4|47376.4|47400.3|47380.3|47396.4|47376.4|4
1648654520000|2022-03-30 15:35:20|47393.9|47373.9|47397.8|47377.8|47397.8|47377.8|47393.9|47373.9|1
1648654530000|2022-03-30 15:35:30|47396.4|47376.4|47395.3|47375.3|47397.8|47377.8|47395.3|47375.3|1
1648654540000|2022-03-30 15:35:40|47390.3|47370.3|47386.4|47366.4|47390.3|47370.3|47386.4|47366.4|12
1648654550000|2022-03-30 15:35:50|47385|47365|47378.9|47358.9|47386.4|47366.4|47378.7|47358.7|6
1648654560000|2022-03-30 15:36:00|47380.3|47360.3|47381.6|47361.6|47382.8|47362.8|47380.3|47360.3|5
1648654570000|2022-03-30 15:36:10|47380.3|47360.3|47377.8|47357.8|47380.3|47360.3|47377.8|47357.8|7
1648654580000|2022-03-30 15:36:20|47376.6|47356.6|47378.9|47358.9|47378.9|47358.9|47375.3|47355.3|5
1648654590000|2022-03-30 15:36:30|||||||||2
1648654600000|2022-03-30 15:36:40|47380.3|47360.3|47388.9|47368.9|47388.9|47368.9|47380.3|47360.3|3
1648654610000|2022-03-30 15:36:50|47387.8|47367.8|47387.8|47367.8|47390.3|47370.3|47387.8|47367.8|7
1648654620000|2022-03-30 15:37:00|47392.5|47372.5|47402.8|47382.8|47405.3|47385.3|47392.5|47372.5|15
1648654630000|2022-03-30 15:37:10|47396.6|47376.6|47397.8|47377.8|47397.8|47377.8|47395.3|47375.3|10
1648654640000|2022-03-30 15:37:20|47405.3|47385.3|47410.3|47390.3|47410.3|47390.3|47403.9|47383.9|17
1648654650000|2022-03-30 15:37:30|47409.1|47389.1|47407.8|47387.8|47410.3|47390.3|47407.8|47387.8|5
1648654660000|2022-03-30 15:37:40|47409.1|47389.1|47402.8|47382.8|47409.1|47389.1|47402.8|47382.8|3
1648654670000|2022-03-30 15:37:50|47401.4|47381.4|47401.4|47381.4|47403.9|47383.9|47400|47380|5
1648654680000|2022-03-30 15:38:00|47402.5|47382.5|47402.8|47382.8|47402.8|47382.8|47400.3|47380.3|2
1648654690000|2022-03-30 15:38:10|47401.4|47381.4|47402.8|47382.8|47402.8|47382.8|47401.4|47381.4|1
1648654700000|2022-03-30 15:38:20|47403.9|47383.9|47401.4|47381.4|47404.1|47384.1|47400.3|47380.3|6
1648654710000|2022-03-30 15:38:30|47402.5|47382.5|47403.9|47383.9|47403.9|47383.9|47401.4|47381.4|2
1648654720000|2022-03-30 15:38:40|47405.3|47385.3|47402.8|47382.8|47405.3|47385.3|47401.4|47381.4|1
1648654730000|2022-03-30 15:38:50|47403.9|47383.9|47410.3|47390.3|47410.3|47390.3|47403.9|47383.9|6
1648654740000|2022-03-30 15:39:00|47411.6|47391.6|47411.6|47391.6|47411.6|47391.6|47410.3|47390.3|3
1648654750000|2022-03-30 15:39:10|47413|47393|47410.3|47390.3|47413|47393|47410.3|47390.3|0
1648654760000|2022-03-30 15:39:20|47411.6|47391.6|47410.3|47390.3|47414.1|47394.1|47410.3|47390.3|2
1648654770000|2022-03-30 15:39:30|||||||||2
1648654780000|2022-03-30 15:39:40|||||||||3
1648654790000|2022-03-30 15:39:50|47411.6|47391.6|47410.3|47390.3|47411.6|47391.6|47410.3|47390.3|1
1648654800000|2022-03-30 15:40:00|47411.6|47391.6|47415.3|47395.3|47417.8|47397.8|47411.6|47391.6|8
1648654810000|2022-03-30 15:40:10|47417.8|47397.8|47415.3|47395.3|47417.8|47397.8|47415.3|47395.3|24
1648654830000|2022-03-30 15:40:30|47416.4|47396.4|47417.8|47397.8|47417.8|47397.8|47415.3|47395.3|1
1648654840000|2022-03-30 15:40:40|47416.6|47396.6|47413.9|47393.9|47417.8|47397.8|47413.9|47393.9|2
1648654850000|2022-03-30 15:40:50|47418.9|47398.9|47418.9|47398.9|47418.9|47398.9|47418.9|47398.9|9
1648654860000|2022-03-30 15:41:00|47416.4|47396.4|47415.3|47395.3|47418.9|47398.9|47415.3|47395.3|10
1648654870000|2022-03-30 15:41:10|47413.9|47393.9|47397.8|47377.8|47413.9|47393.9|47397.8|47377.8|12
1648654880000|2022-03-30 15:41:20|47399.1|47379.1|47400.3|47380.3|47400.3|47380.3|47397.8|47377.8|3
1648654890000|2022-03-30 15:41:30|47402.8|47382.8|47411.4|47391.4|47411.4|47391.4|47402.8|47382.8|5
1648654900000|2022-03-30 15:41:40|47410.3|47390.3|47407.8|47387.8|47410.3|47390.3|47407.8|47387.8|5
1648654910000|2022-03-30 15:41:50|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47405.3|47385.3|33
1648654920000|2022-03-30 15:42:00|47411.4|47391.4|47410.3|47390.3|47411.4|47391.4|47410.3|47390.3|5
1648654930000|2022-03-30 15:42:10|47408.9|47388.9|47410.3|47390.3|47410.3|47390.3|47408.9|47388.9|5
1648654940000|2022-03-30 15:42:20|47407.8|47387.8|47407.8|47387.8|47409.1|47389.1|47405.3|47385.3|3
1648654950000|2022-03-30 15:42:30|47406.6|47386.6|47410.3|47390.3|47410.3|47390.3|47406.4|47386.4|3
1648654960000|2022-03-30 15:42:40|47411.4|47391.4|47410.3|47390.3|47414.1|47394.1|47410.3|47390.3|3
1648654970000|2022-03-30 15:42:50|||||||||5
1648654980000|2022-03-30 15:43:00|47408.9|47388.9|47408.9|47388.9|47408.9|47388.9|47408.9|47388.9|1
1648654990000|2022-03-30 15:43:10|47409.1|47389.1|47407.8|47387.8|47409.1|47389.1|47407.8|47387.8|2
1648655000000|2022-03-30 15:43:20|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|47410.3|47390.3|2
1648655010000|2022-03-30 15:43:30|47411.6|47391.6|47410.3|47390.3|47411.6|47391.6|47410.3|47390.3|2
1648655020000|2022-03-30 15:43:40|47412.8|47392.8|47415.3|47395.3|47415.3|47395.3|47412.8|47392.8|7
1648655030000|2022-03-30 15:43:50|47413.9|47393.9|47410.3|47390.3|47415.3|47395.3|47410.3|47390.3|2
1648655040000|2022-03-30 15:44:00|47407.5|47387.5|47405.3|47385.3|47408.9|47388.9|47405.3|47385.3|24
1648655050000|2022-03-30 15:44:10|47404.1|47384.1|47411.6|47391.6|47411.6|47391.6|47402.8|47382.8|5
1648655060000|2022-03-30 15:44:20|47410.3|47390.3|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|1
1648655070000|2022-03-30 15:44:30|47411.6|47391.6|47410.3|47390.3|47411.6|47391.6|47410.3|47390.3|2
1648655080000|2022-03-30 15:44:40|47407.8|47387.8|47410.3|47390.3|47410.3|47390.3|47407.8|47387.8|1
1648655090000|2022-03-30 15:44:50|47407.8|47387.8|47405.3|47385.3|47409.1|47389.1|47405.3|47385.3|7
1648655100000|2022-03-30 15:45:00|||||||||4
1648655110000|2022-03-30 15:45:10|47409.1|47389.1|47412.8|47392.8|47415.3|47395.3|47409.1|47389.1|10
1648655120000|2022-03-30 15:45:20|47414.1|47394.1|47415.3|47395.3|47415.3|47395.3|47412.8|47392.8|8
1648655130000|2022-03-30 15:45:30|47416.4|47396.4|47437.8|47417.8|47437.8|47417.8|47416.4|47396.4|18
1648655140000|2022-03-30 15:45:40|47440.3|47420.3|47434.1|47414.1|47442.8|47422.8|47434.1|47414.1|6
1648655150000|2022-03-30 15:45:50|47436.4|47416.4|47432.8|47412.8|47436.4|47416.4|47432.8|47412.8|5
1648655160000|2022-03-30 15:46:00|47433.9|47413.9|47451.6|47431.6|47452.8|47432.8|47433.9|47413.9|7
1648655170000|2022-03-30 15:46:10|47452.8|47432.8|47447.8|47427.8|47452.8|47432.8|47447.8|47427.8|5
1648655190000|2022-03-30 15:46:30|||||||||10
1648655210000|2022-03-30 15:46:50|||||||||3
1648655220000|2022-03-30 15:47:00|47446.6|47426.6|47445.3|47425.3|47446.6|47426.6|47445.3|47425.3|3
1648655230000|2022-03-30 15:47:10|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|5
1648655240000|2022-03-30 15:47:20|47445.3|47425.3|47446.6|47426.6|47447.8|47427.8|47442.8|47422.8|2
1648655250000|2022-03-30 15:47:30|47445.3|47425.3|47442.8|47422.8|47447.8|47427.8|47442.8|47422.8|0
1648655260000|2022-03-30 15:47:40|47441.6|47421.6|47435.3|47415.3|47441.6|47421.6|47435.3|47415.3|4
1648655270000|2022-03-30 15:47:50|47432.8|47412.8|47442.8|47422.8|47442.8|47422.8|47432.8|47412.8|7
1648655280000|2022-03-30 15:48:00|47444.1|47424.1|47441.6|47421.6|47444.1|47424.1|47440.3|47420.3|7
1648655290000|2022-03-30 15:48:10|47442.8|47422.8|47440.3|47420.3|47442.8|47422.8|47440.3|47420.3|0
1648655310000|2022-03-30 15:48:30|47441.6|47421.6|47437.8|47417.8|47442.8|47422.8|47436.4|47416.4|1
1648655320000|2022-03-30 15:48:40|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|2
1648655330000|2022-03-30 15:48:50|47442.8|47422.8|47442.8|47422.8|47443.9|47423.9|47442.8|47422.8|2
1648655340000|2022-03-30 15:49:00|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|0
1648655350000|2022-03-30 15:49:10|47442.8|47422.8|47452.8|47432.8|47452.8|47432.8|47442.8|47422.8|15
1648655360000|2022-03-30 15:49:20|47454.1|47434.1|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|2
1648655370000|2022-03-30 15:49:30|47454.1|47434.1|47460.3|47440.3|47460.3|47440.3|47453.9|47433.9|1
1648655380000|2022-03-30 15:49:40|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|6
1648655390000|2022-03-30 15:49:50|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47458.9|47438.9|0
1648655400000|2022-03-30 15:50:00|47459.1|47439.1|47457.8|47437.8|47460.3|47440.3|47456.6|47436.6|11
1648655420000|2022-03-30 15:50:20|47455.3|47435.3|47480.3|47460.3|47480.3|47460.3|47455.3|47435.3|18
1648655430000|2022-03-30 15:50:30|47482.8|47462.8|47482.8|47462.8|47482.8|47462.8|47482.8|47462.8|2
1648655440000|2022-03-30 15:50:40|47481.4|47461.4|47465.3|47445.3|47481.4|47461.4|47465.3|47445.3|10
1648655450000|2022-03-30 15:50:50|47464.1|47444.1|47459.1|47439.1|47464.1|47444.1|47459.1|47439.1|2
1648655460000|2022-03-30 15:51:00|47457.8|47437.8|47462.8|47442.8|47463.9|47443.9|47457.8|47437.8|7
1648655470000|2022-03-30 15:51:10|||||||||3
1648655480000|2022-03-30 15:51:20|47465.3|47445.3|47472.8|47452.8|47472.8|47452.8|47465.3|47445.3|7
1648655490000|2022-03-30 15:51:30|47476.4|47456.4|47485.3|47465.3|47485.3|47465.3|47476.4|47456.4|2
1648655500000|2022-03-30 15:51:40|47490.3|47470.3|47490.3|47470.3|47495.3|47475.3|47490.3|47470.3|5
1648655510000|2022-03-30 15:51:50|||||||||2
1648655520000|2022-03-30 15:52:00|47489.1|47469.1|47487.8|47467.8|47489.1|47469.1|47487.8|47467.8|1
1648655530000|2022-03-30 15:52:10|47486.4|47466.4|47485.3|47465.3|47486.4|47466.4|47485.3|47465.3|1
1648655540000|2022-03-30 15:52:20|47481.6|47461.6|47476.4|47456.4|47481.6|47461.6|47476.4|47456.4|3
1648655550000|2022-03-30 15:52:30|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|4
1648655560000|2022-03-30 15:52:40|47475|47455|47487.5|47467.5|47488.9|47468.9|47475|47455|13
1648655580000|2022-03-30 15:53:00|47488.9|47468.9|47487.5|47467.5|47490|47470|47487.5|47467.5|1
1648655590000|2022-03-30 15:53:10|47490|47470|47490|47470|47490|47470|47490|47470|2
1648655600000|2022-03-30 15:53:20|47492.5|47472.5|47492.5|47472.5|47492.5|47472.5|47492.5|47472.5|3
1648655610000|2022-03-30 15:53:30|47493.9|47473.9|47492.5|47472.5|47493.9|47473.9|47492.5|47472.5|2
1648655620000|2022-03-30 15:53:40|47487.5|47467.5|47487.5|47467.5|47487.5|47467.5|47487.5|47467.5|7
1648655630000|2022-03-30 15:53:50|47485|47465|47490|47470|47491.4|47471.4|47485|47465|7
1648655640000|2022-03-30 15:54:00|47491.2|47471.2|47492.5|47472.5|47495|47475|47491.2|47471.2|2
1648655650000|2022-03-30 15:54:10|47495|47475|47500|47480|47502.5|47482.5|47495|47475|22
1648655670000|2022-03-30 15:54:30|47493.9|47473.9|47495.3|47475.3|47495.3|47475.3|47486.4|47466.4|96
1648655680000|2022-03-30 15:54:40|47497.8|47477.8|47491.4|47471.4|47497.8|47477.8|47491.4|47471.4|10
1648655690000|2022-03-30 15:54:50|47490|47470|47491.4|47471.4|47491.4|47471.4|47487.5|47467.5|5
1648655700000|2022-03-30 15:55:00|||||||||4
1648655710000|2022-03-30 15:55:10|47492.5|47472.5|47493.9|47473.9|47493.9|47473.9|47490.3|47470.3|4
1648655730000|2022-03-30 15:55:30|47492.5|47472.5|47490.3|47470.3|47492.5|47472.5|47490.3|47470.3|2
1648655740000|2022-03-30 15:55:40|47492.8|47472.8|47493.9|47473.9|47495.3|47475.3|47491.4|47471.4|6
1648655750000|2022-03-30 15:55:50|47492.5|47472.5|47490.3|47470.3|47492.5|47472.5|47490.3|47470.3|5
1648655760000|2022-03-30 15:56:00|47492.8|47472.8|47491.4|47471.4|47492.8|47472.8|47490.3|47470.3|2
1648655770000|2022-03-30 15:56:10|47492.5|47472.5|47498.9|47478.9|47498.9|47478.9|47490.3|47470.3|10
1648655780000|2022-03-30 15:56:20|47500.3|47480.3|47505.3|47485.3|47505.3|47485.3|47500.3|47480.3|2
1648655790000|2022-03-30 15:56:30|||||||||5
1648655800000|2022-03-30 15:56:40|47506.4|47486.4|47500.3|47480.3|47507.8|47487.8|47499.1|47479.1|9
1648655810000|2022-03-30 15:56:50|47505.3|47485.3|47511.4|47491.4|47511.4|47491.4|47505.3|47485.3|12
1648655820000|2022-03-30 15:57:00|47512.8|47492.8|47512.8|47492.8|47515.3|47495.3|47511.6|47491.6|8
1648655830000|2022-03-30 15:57:10|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|0
1648655840000|2022-03-30 15:57:20|47514.1|47494.1|47515.3|47495.3|47515.3|47495.3|47513.9|47493.9|1
1648655850000|2022-03-30 15:57:30|47512.8|47492.8|47525.3|47505.3|47525.3|47505.3|47512.8|47492.8|23
1648655860000|2022-03-30 15:57:40|47522.8|47502.8|47527.8|47507.8|47527.8|47507.8|47522.8|47502.8|6
1648655880000|2022-03-30 15:58:00|47530.3|47510.3|47522.8|47502.8|47530.3|47510.3|47522.8|47502.8|4
1648655890000|2022-03-30 15:58:10|47525.3|47505.3|47520.3|47500.3|47525.3|47505.3|47520.3|47500.3|4
1648655900000|2022-03-30 15:58:20|||||||||3
1648655910000|2022-03-30 15:58:30|||||||||1
1648655920000|2022-03-30 15:58:40|47522.8|47502.8|47525.3|47505.3|47525.3|47505.3|47520.3|47500.3|13
1648655930000|2022-03-30 15:58:50|47528.9|47508.9|47526.4|47506.4|47528.9|47508.9|47526.4|47506.4|7
1648655940000|2022-03-30 15:59:00|47525.3|47505.3|47522.8|47502.8|47525.3|47505.3|47522.8|47502.8|19
1648655950000|2022-03-30 15:59:10|47521.6|47501.6|47520.3|47500.3|47521.6|47501.6|47520.3|47500.3|6
1648655960000|2022-03-30 15:59:20|47521.6|47501.6|47525.3|47505.3|47525.3|47505.3|47520.3|47500.3|1
1648655970000|2022-03-30 15:59:30|47524.1|47504.1|47528.9|47508.9|47528.9|47508.9|47522.8|47502.8|7
1648655980000|2022-03-30 15:59:40|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47528.9|47508.9|2
1648655990000|2022-03-30 15:59:50|47531.4|47511.4|47531.4|47511.4|47531.4|47511.4|47526.4|47506.4|14
1648656000000|2022-03-30 16:00:00|47534.1|47514.1|47540.3|47520.3|47541.6|47521.6|47534.1|47514.1|22
1648656010000|2022-03-30 16:00:10|47541.6|47521.6|47544.1|47524.1|47544.1|47524.1|47540.3|47520.3|6
1648656020000|2022-03-30 16:00:20|||||||||1
1648656030000|2022-03-30 16:00:30|47546.4|47526.4|47550.3|47530.3|47550.3|47530.3|47546.4|47526.4|10
1648656040000|2022-03-30 16:00:40|47547.8|47527.8|47542.8|47522.8|47547.8|47527.8|47542.8|47522.8|5
1648656060000|2022-03-30 16:01:00|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47536.4|47516.4|3
1648656070000|2022-03-30 16:01:10|47536.6|47516.6|47531.6|47511.6|47537.8|47517.8|47530.3|47510.3|6
1648656080000|2022-03-30 16:01:20|47530.3|47510.3|47530.3|47510.3|47531.6|47511.6|47530.3|47510.3|2
1648656090000|2022-03-30 16:01:30|47527.8|47507.8|47525.3|47505.3|47527.8|47507.8|47525.3|47505.3|7
1648656100000|2022-03-30 16:01:40|||||||||10
1648656110000|2022-03-30 16:01:50|||||||||6
1648656120000|2022-03-30 16:02:00|47526.4|47506.4|47525.3|47505.3|47528.9|47508.9|47525.3|47505.3|2
1648656130000|2022-03-30 16:02:10|47526.6|47506.6|47527.8|47507.8|47527.8|47507.8|47525.3|47505.3|4
1648656140000|2022-03-30 16:02:20|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|4
1648656160000|2022-03-30 16:02:40|47526.6|47506.6|47538.9|47518.9|47540|47520|47526.6|47506.6|15
1648656170000|2022-03-30 16:02:50|47540.3|47520.3|47536.6|47516.6|47540.3|47520.3|47534.1|47514.1|6
1648656180000|2022-03-30 16:03:00|47535.5|47515.5|47534.1|47514.1|47535.5|47515.5|47534.1|47514.1|0
1648656190000|2022-03-30 16:03:10|47532.8|47512.8|47537.8|47517.8|47537.8|47517.8|47532.8|47512.8|1
1648656200000|2022-03-30 16:03:20|47536.6|47516.6|47540.3|47520.3|47540.3|47520.3|47535.3|47515.3|7
1648656210000|2022-03-30 16:03:30|||||||||2
1648656220000|2022-03-30 16:03:40|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|0
1648656230000|2022-03-30 16:03:50|47541.6|47521.6|47541.6|47521.6|47542.8|47522.8|47541.6|47521.6|15
1648656250000|2022-03-30 16:04:10|||||||||2
1648656270000|2022-03-30 16:04:30|47545.3|47525.3|47543.9|47523.9|47545.3|47525.3|47540.3|47520.3|13
1648656280000|2022-03-30 16:04:40|47542.8|47522.8|47543.9|47523.9|47543.9|47523.9|47542.8|47522.8|0
1648656290000|2022-03-30 16:04:50|47545.3|47525.3|47547.8|47527.8|47547.8|47527.8|47545.3|47525.3|6
1648656300000|2022-03-30 16:05:00|47545.3|47525.3|47545.3|47525.3|47547.8|47527.8|47545.3|47525.3|9
1648656310000|2022-03-30 16:05:10|47545.5|47525.5|47544.1|47524.1|47547.8|47527.8|47544.1|47524.1|2
1648656320000|2022-03-30 16:05:20|47542.8|47522.8|47544.1|47524.1|47545.3|47525.3|47542.8|47522.8|0
1648656330000|2022-03-30 16:05:30|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|2
1648656340000|2022-03-30 16:05:40|47546.4|47526.4|47545.3|47525.3|47547.8|47527.8|47545.3|47525.3|2
1648656350000|2022-03-30 16:05:50|47543.9|47523.9|47545.3|47525.3|47545.3|47525.3|47543.9|47523.9|1
1648656360000|2022-03-30 16:06:00|47543.9|47523.9|47542.8|47522.8|47547.8|47527.8|47542.8|47522.8|6
1648656370000|2022-03-30 16:06:10|||||||||1
1648656380000|2022-03-30 16:06:20|47539.1|47519.1|47539.1|47519.1|47540.3|47520.3|47539.1|47519.1|7
1648656390000|2022-03-30 16:06:30|47540.3|47520.3|47536.6|47516.6|47540.3|47520.3|47536.6|47516.6|5
1648656400000|2022-03-30 16:06:40|47534.1|47514.1|47532.8|47512.8|47536.6|47516.6|47532.8|47512.8|1
1648656410000|2022-03-30 16:06:50|47531.6|47511.6|47530.3|47510.3|47531.6|47511.6|47530.3|47510.3|1
1648656420000|2022-03-30 16:07:00|47526.6|47506.6|47520.3|47500.3|47526.6|47506.6|47519.1|47499.1|8
1648656430000|2022-03-30 16:07:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|3
1648656440000|2022-03-30 16:07:20|47517.8|47497.8|47515.3|47495.3|47517.8|47497.8|47515.3|47495.3|1
1648656450000|2022-03-30 16:07:30|47516.6|47496.6|47521.4|47501.4|47521.4|47501.4|47515.3|47495.3|9
1648656460000|2022-03-30 16:07:40|47524.1|47504.1|47521.4|47501.4|47524.1|47504.1|47521.4|47501.4|13
1648656470000|2022-03-30 16:07:50|47517.8|47497.8|47516.6|47496.6|47517.8|47497.8|47516.6|47496.6|8
1648656480000|2022-03-30 16:08:00|47514.1|47494.1|47527.8|47507.8|47527.8|47507.8|47514.1|47494.1|12
1648656490000|2022-03-30 16:08:10|47525.3|47505.3|47526.6|47506.6|47526.6|47506.6|47525.3|47505.3|2
1648656500000|2022-03-30 16:08:20|47524.1|47504.1|47522.8|47502.8|47525.3|47505.3|47521.6|47501.6|13
1648656510000|2022-03-30 16:08:30|47521.4|47501.4|47521.6|47501.6|47522.8|47502.8|47520.3|47500.3|2
1648656520000|2022-03-30 16:08:40|47522.8|47502.8|47530.3|47510.3|47530.3|47510.3|47522.8|47502.8|10
1648656530000|2022-03-30 16:08:50|47531.6|47511.6|47535.3|47515.3|47535.3|47515.3|47530.3|47510.3|34
1648656540000|2022-03-30 16:09:00|47532.8|47512.8|47534.1|47514.1|47534.1|47514.1|47532.8|47512.8|2
1648656550000|2022-03-30 16:09:10|47532.8|47512.8|47536.6|47516.6|47537.8|47517.8|47531.4|47511.4|1
1648656560000|2022-03-30 16:09:20|47536.4|47516.4|47540.3|47520.3|47540.3|47520.3|47536.4|47516.4|3
1648656570000|2022-03-30 16:09:30|47541.4|47521.4|47545.3|47525.3|47545.3|47525.3|47541.4|47521.4|0
1648656580000|2022-03-30 16:09:40|47555.3|47535.3|47556.4|47536.4|47556.4|47536.4|47555.3|47535.3|8
1648656590000|2022-03-30 16:09:50|47557.8|47537.8|47557.8|47537.8|47560.3|47540.3|47557.8|47537.8|5
1648656600000|2022-03-30 16:10:00|47560.3|47540.3|47552.8|47532.8|47560.3|47540.3|47552.8|47532.8|3
1648656610000|2022-03-30 16:10:10|||||||||1
1648656620000|2022-03-30 16:10:20|47551.6|47531.6|47547.8|47527.8|47551.6|47531.6|47547.8|47527.8|2
1648656640000|2022-03-30 16:10:40|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|47546.4|47526.4|1
1648656650000|2022-03-30 16:10:50|47549.1|47529.1|47547.8|47527.8|47549.1|47529.1|47547.8|47527.8|1
1648656660000|2022-03-30 16:11:00|||||||||2
1648656670000|2022-03-30 16:11:10|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|5
1648656680000|2022-03-30 16:11:20|47551.4|47531.4|47556.9|47536.9|47556.9|47536.9|47548.9|47528.9|8
1648656690000|2022-03-30 16:11:30|47558|47538|47558|47538|47558|47538|47558|47538|0
1648656700000|2022-03-30 16:11:40|47559.1|47539.1|47560.3|47540.3|47560.3|47540.3|47559.1|47539.1|6
1648656710000|2022-03-30 16:11:50|47561.4|47541.4|47570.3|47550.3|47570.5|47550.5|47561.4|47541.4|12
1648656720000|2022-03-30 16:12:00|47571.6|47551.6|47570.3|47550.3|47571.6|47551.6|47570.3|47550.3|2
1648656730000|2022-03-30 16:12:10|47571.4|47551.4|47572.8|47552.8|47572.8|47552.8|47571.4|47551.4|3
1648656740000|2022-03-30 16:12:20|47571.4|47551.4|47582.8|47562.8|47582.8|47562.8|47571.4|47551.4|10
1648656750000|2022-03-30 16:12:30|47581.4|47561.4|47584.1|47564.1|47584.1|47564.1|47581.4|47561.4|0
1648656760000|2022-03-30 16:12:40|47585.3|47565.3|47585.3|47565.3|47585.3|47565.3|47585.3|47565.3|1
1648656770000|2022-03-30 16:12:50|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|47582.8|47562.8|3
1648656780000|2022-03-30 16:13:00|47584.1|47564.1|47582.8|47562.8|47585.3|47565.3|47582.8|47562.8|2
1648656790000|2022-03-30 16:13:10|47584.1|47564.1|47588.9|47568.9|47588.9|47568.9|47584.1|47564.1|8
1648656800000|2022-03-30 16:13:20|47590.3|47570.3|47593.9|47573.9|47593.9|47573.9|47590.3|47570.3|8
1648656810000|2022-03-30 16:13:30|47592.8|47572.8|47591.4|47571.4|47592.8|47572.8|47591.4|47571.4|8
1648656820000|2022-03-30 16:13:40|47593.9|47573.9|47595.3|47575.3|47595.3|47575.3|47591.4|47571.4|8
1648656840000|2022-03-30 16:14:00|47597.8|47577.8|47609.1|47589.1|47609.1|47589.1|47597.8|47577.8|20
1648656850000|2022-03-30 16:14:10|47610.3|47590.3|47612.8|47592.8|47615.3|47595.3|47610.3|47590.3|17
1648656860000|2022-03-30 16:14:20|47611.4|47591.4|47612.8|47592.8|47612.8|47592.8|47611.4|47591.4|2
1648656870000|2022-03-30 16:14:30|||||||||9
1648656890000|2022-03-30 16:14:50|47611.6|47591.6|47610.3|47590.3|47611.6|47591.6|47606.4|47586.4|6
1648656900000|2022-03-30 16:15:00|47604.1|47584.1|47593|47573|47604.1|47584.1|47591.9|47571.9|11
1648656910000|2022-03-30 16:15:10|47595.5|47575.5|47595.3|47575.3|47595.5|47575.5|47591.6|47571.6|5
1648656920000|2022-03-30 16:15:20|47594.1|47574.1|47570.3|47550.3|47594.1|47574.1|47569.1|47549.1|41
1648656930000|2022-03-30 16:15:30|47571.6|47551.6|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|2
1648656950000|2022-03-30 16:15:50|47571.4|47551.4|47574.1|47554.1|47574.1|47554.1|47571.4|47551.4|2
1648656960000|2022-03-30 16:16:00|47571.6|47551.6|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|9
1648656970000|2022-03-30 16:16:10|||||||||4
1648656980000|2022-03-30 16:16:20|47574.1|47554.1|47572.8|47552.8|47574.1|47554.1|47572.8|47552.8|5
1648657000000|2022-03-30 16:16:40|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|47574.1|47554.1|0
1648657010000|2022-03-30 16:16:50|47572.8|47552.8|47572.8|47552.8|47574.1|47554.1|47572.8|47552.8|4
1648657020000|2022-03-30 16:17:00|47574.1|47554.1|47570.3|47550.3|47574.1|47554.1|47570.3|47550.3|6
1648657030000|2022-03-30 16:17:10|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|47572.8|47552.8|3
1648657040000|2022-03-30 16:17:20|47571.6|47551.6|47570.3|47550.3|47571.6|47551.6|47570.3|47550.3|0
1648657050000|2022-03-30 16:17:30|47572.8|47552.8|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|12
1648657060000|2022-03-30 16:17:40|47563.9|47543.9|47556.6|47536.6|47563.9|47543.9|47556.6|47536.6|9
1648657070000|2022-03-30 16:17:50|47555.5|47535.5|47554.1|47534.1|47555.5|47535.5|47554.1|47534.1|0
1648657080000|2022-03-30 16:18:00|47553|47533|47555.3|47535.3|47555.3|47535.3|47553|47533|2
1648657090000|2022-03-30 16:18:10|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|1
1648657110000|2022-03-30 16:18:30|47550.3|47530.3|47560.3|47540.3|47560.3|47540.3|47550.3|47530.3|14
1648657120000|2022-03-30 16:18:40|47563.9|47543.9|47569.1|47549.1|47569.1|47549.1|47563.9|47543.9|8
1648657130000|2022-03-30 16:18:50|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|9
1648657140000|2022-03-30 16:19:00|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|4
1648657150000|2022-03-30 16:19:10|47567.8|47547.8|47570.3|47550.3|47570.3|47550.3|47567.8|47547.8|3
1648657160000|2022-03-30 16:19:20|47571.6|47551.6|47572.8|47552.8|47572.8|47552.8|47571.6|47551.6|0
1648657170000|2022-03-30 16:19:30|||||||||12
1648657180000|2022-03-30 16:19:40|47570.3|47550.3|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|9
1648657190000|2022-03-30 16:19:50|47571.4|47551.4|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|4
1648657210000|2022-03-30 16:20:10|47575.3|47555.3|47575.3|47555.3|47575.3|47555.3|47575.3|47555.3|6
1648657220000|2022-03-30 16:20:20|||||||||2
1648657230000|2022-03-30 16:20:30|47574.1|47554.1|47570.3|47550.3|47574.1|47554.1|47570.3|47550.3|11
1648657240000|2022-03-30 16:20:40|47572.8|47552.8|47570.3|47550.3|47572.8|47552.8|47570.3|47550.3|4
1648657250000|2022-03-30 16:20:50|47572.8|47552.8|47574.1|47554.1|47574.1|47554.1|47572.8|47552.8|2
1648657260000|2022-03-30 16:21:00|47571.4|47551.4|47571.6|47551.6|47571.6|47551.6|47571.4|47551.4|7
1648657270000|2022-03-30 16:21:10|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|5
1648657280000|2022-03-30 16:21:20|||||||||2
1648657290000|2022-03-30 16:21:30|47564.1|47544.1|47561.6|47541.6|47564.1|47544.1|47561.6|47541.6|1
1648657300000|2022-03-30 16:21:40|47562.8|47542.8|47562.8|47542.8|47562.8|47542.8|47562.8|47542.8|3
1648657310000|2022-03-30 16:21:50|47561.4|47541.4|47561.4|47541.4|47561.4|47541.4|47561.4|47541.4|6
1648657320000|2022-03-30 16:22:00|47560.3|47540.3|47559.1|47539.1|47560.3|47540.3|47559.1|47539.1|2
1648657330000|2022-03-30 16:22:10|||||||||2
1648657350000|2022-03-30 16:22:30|47558|47538|47558|47538|47559.1|47539.1|47558|47538|0
1648657360000|2022-03-30 16:22:40|47559.1|47539.1|47560.3|47540.3|47560.3|47540.3|47559.1|47539.1|7
1648657370000|2022-03-30 16:22:50|47561.6|47541.6|47562.8|47542.8|47562.8|47542.8|47561.6|47541.6|0
1648657380000|2022-03-30 16:23:00|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|5
1648657390000|2022-03-30 16:23:10|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|0
1648657400000|2022-03-30 16:23:20|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|47557.8|47537.8|6
1648657410000|2022-03-30 16:23:30|47559.1|47539.1|47560.3|47540.3|47560.3|47540.3|47559.1|47539.1|2
1648657420000|2022-03-30 16:23:40|||||||||1
1648657430000|2022-03-30 16:23:50|47562.8|47542.8|47565.3|47545.3|47565.3|47545.3|47562.8|47542.8|1
1648657440000|2022-03-30 16:24:00|47564.1|47544.1|47560.3|47540.3|47564.1|47544.1|47560.3|47540.3|8
1648657450000|2022-03-30 16:24:10|47561.4|47541.4|47562.8|47542.8|47562.8|47542.8|47561.4|47541.4|6
1648657460000|2022-03-30 16:24:20|47561.6|47541.6|47571.6|47551.6|47571.6|47551.6|47561.6|47541.6|5
1648657470000|2022-03-30 16:24:30|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|47569.1|47549.1|0
1648657480000|2022-03-30 16:24:40|47570.5|47550.5|47574.1|47554.1|47574.1|47554.1|47570.5|47550.5|11
1648657490000|2022-03-30 16:24:50|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|47570.3|47550.3|6
1648657500000|2022-03-30 16:25:00|47569.1|47549.1|47571.6|47551.6|47571.6|47551.6|47567.8|47547.8|19
1648657510000|2022-03-30 16:25:10|47570.5|47550.5|47569.1|47549.1|47570.5|47550.5|47569.1|47549.1|3
1648657520000|2022-03-30 16:25:20|47563.9|47543.9|47552.8|47532.8|47563.9|47543.9|47547.8|47527.8|22
1648657530000|2022-03-30 16:25:30|47551.7|47531.7|47550.3|47530.3|47552.8|47532.8|47549.2|47529.2|6
1648657540000|2022-03-30 16:25:40|||||||||8
1648657550000|2022-03-30 16:25:50|47551.4|47531.4|47555.3|47535.3|47555.5|47535.5|47551.4|47531.4|19
1648657560000|2022-03-30 16:26:00|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|9
1648657580000|2022-03-30 16:26:20|47551.7|47531.7|47555.3|47535.3|47555.3|47535.3|47551.7|47531.7|7
1648657590000|2022-03-30 16:26:30|47556.7|47536.7|47565.3|47545.3|47565.3|47545.3|47556.7|47536.7|5
1648657600000|2022-03-30 16:26:40|47564.2|47544.2|47562.8|47542.8|47564.2|47544.2|47562.8|47542.8|3
1648657610000|2022-03-30 16:26:50|47561.4|47541.4|47560|47540|47561.4|47541.4|47560|47540|3
1648657620000|2022-03-30 16:27:00|47561.4|47541.4|47563.9|47543.9|47563.9|47543.9|47560|47540|3
1648657630000|2022-03-30 16:27:10|47562.5|47542.5|47558.9|47538.9|47563.9|47543.9|47558.9|47538.9|7
1648657640000|2022-03-30 16:27:20|47560.3|47540.3|47556.4|47536.4|47560.3|47540.3|47556.4|47536.4|1
1648657650000|2022-03-30 16:27:30|47555.3|47535.3|47555.3|47535.3|47555.3|47535.3|47555.3|47535.3|5
1648657660000|2022-03-30 16:27:40|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|47554.2|47534.2|0
1648657670000|2022-03-30 16:27:50|47555.3|47535.3|47562.8|47542.8|47562.8|47542.8|47555.3|47535.3|5
1648657680000|2022-03-30 16:28:00|47566.4|47546.4|47575.3|47555.3|47575.3|47555.3|47566.4|47546.4|6
1648657690000|2022-03-30 16:28:10|||||||||3
1648657700000|2022-03-30 16:28:20|47572.8|47552.8|47575.3|47555.3|47575.3|47555.3|47572.8|47552.8|2
1648657710000|2022-03-30 16:28:30|47577.8|47557.8|47577.8|47557.8|47577.8|47557.8|47575.3|47555.3|9
1648657720000|2022-03-30 16:28:40|47576.4|47556.4|47572.8|47552.8|47576.4|47556.4|47572.8|47552.8|6
1648657730000|2022-03-30 16:28:50|47570.3|47550.3|47567.8|47547.8|47570.3|47550.3|47567.8|47547.8|4
1648657740000|2022-03-30 16:29:00|47570.3|47550.3|47567.8|47547.8|47570.3|47550.3|47566.7|47546.7|4
1648657750000|2022-03-30 16:29:10|47570.3|47550.3|47575.3|47555.3|47575.3|47555.3|47569.2|47549.2|5
1648657760000|2022-03-30 16:29:20|||||||||6
1648657770000|2022-03-30 16:29:30|47577.8|47557.8|47575.3|47555.3|47577.8|47557.8|47575.3|47555.3|0
1648657780000|2022-03-30 16:29:40|47577.8|47557.8|47577.8|47557.8|47577.8|47557.8|47577.8|47557.8|1
1648657790000|2022-03-30 16:29:50|47580.3|47560.3|47582.8|47562.8|47583.9|47563.9|47580.3|47560.3|8
1648657800000|2022-03-30 16:30:00|47580.3|47560.3|47577.8|47557.8|47580.3|47560.3|47577.8|47557.8|8
1648657810000|2022-03-30 16:30:10|||||||||7
1648657820000|2022-03-30 16:30:20|47576.7|47556.7|47574.2|47554.2|47576.7|47556.7|47574.2|47554.2|2
1648657830000|2022-03-30 16:30:30|47575.3|47555.3|47562.8|47542.8|47575.3|47555.3|47562.8|47542.8|3
1648657840000|2022-03-30 16:30:40|47561.7|47541.7|47561.7|47541.7|47562.8|47542.8|47560.3|47540.3|4
1648657850000|2022-03-30 16:30:50|47562.8|47542.8|47555.3|47535.3|47562.8|47542.8|47555.3|47535.3|1
1648657860000|2022-03-30 16:31:00|||||||||2
1648657870000|2022-03-30 16:31:10|47552.8|47532.8|47556.7|47536.7|47556.7|47536.7|47552.8|47532.8|11
1648657880000|2022-03-30 16:31:20|47559.2|47539.2|47562.8|47542.8|47562.8|47542.8|47559.2|47539.2|8
1648657890000|2022-03-30 16:31:30|47563.9|47543.9|47565.3|47545.3|47565.3|47545.3|47563.9|47543.9|4
1648657900000|2022-03-30 16:31:40|47558.9|47538.9|47560.3|47540.3|47560.3|47540.3|47558.9|47538.9|6
1648657910000|2022-03-30 16:31:50|47559.2|47539.2|47559.2|47539.2|47559.2|47539.2|47557.8|47537.8|1
1648657920000|2022-03-30 16:32:00|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|0
1648657940000|2022-03-30 16:32:20|47557.8|47537.8|47562.8|47542.8|47562.8|47542.8|47557.8|47537.8|1
1648657950000|2022-03-30 16:32:30|47561.7|47541.7|47556.7|47536.7|47561.7|47541.7|47556.7|47536.7|17
1648657960000|2022-03-30 16:32:40|||||||||1
1648657970000|2022-03-30 16:32:50|47551.7|47531.7|47550.3|47530.3|47551.7|47531.7|47550.3|47530.3|2
1648657980000|2022-03-30 16:33:00|47551.4|47531.4|47552.8|47532.8|47554.2|47534.2|47551.4|47531.4|7
1648657990000|2022-03-30 16:33:10|47556.4|47536.4|47557.8|47537.8|47557.8|47537.8|47555.3|47535.3|4
1648658000000|2022-03-30 16:33:20|47556.4|47536.4|47557.8|47537.8|47557.8|47537.8|47556.4|47536.4|1
1648658010000|2022-03-30 16:33:30|||||||||4
1648658020000|2022-03-30 16:33:40|47558.9|47538.9|47557.8|47537.8|47558.9|47538.9|47557.8|47537.8|1
1648658030000|2022-03-30 16:33:50|47558.9|47538.9|47560.3|47540.3|47560.3|47540.3|47558.9|47538.9|0
1648658040000|2022-03-30 16:34:00|47559.2|47539.2|47560.3|47540.3|47560.3|47540.3|47557.8|47537.8|1
1648658050000|2022-03-30 16:34:10|||||||||9
1648658060000|2022-03-30 16:34:20|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|7
1648658070000|2022-03-30 16:34:30|47564.2|47544.2|47560.3|47540.3|47564.2|47544.2|47560.3|47540.3|1
1648658080000|2022-03-30 16:34:40|47562.8|47542.8|47562.8|47542.8|47562.8|47542.8|47562.8|47542.8|3
1648658090000|2022-03-30 16:34:50|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|47560.3|47540.3|1
1648658100000|2022-03-30 16:35:00|47559.2|47539.2|47558|47538|47559.2|47539.2|47555.5|47535.5|14
1648658110000|2022-03-30 16:35:10|47555.3|47535.3|47560.3|47540.3|47560.3|47540.3|47555.3|47535.3|10
1648658120000|2022-03-30 16:35:20|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|4
1648658130000|2022-03-30 16:35:30|||||||||2
1648658140000|2022-03-30 16:35:40|||||||||6
1648658150000|2022-03-30 16:35:50|||||||||2
1648658160000|2022-03-30 16:36:00|||||||||1
1648658180000|2022-03-30 16:36:20|||||||||1
1648658190000|2022-03-30 16:36:30|47562.8|47542.8|47560.3|47540.3|47565.3|47545.3|47560.3|47540.3|4
1648658200000|2022-03-30 16:36:40|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|47565.3|47545.3|5
1648658210000|2022-03-30 16:36:50|||||||||4
1648658220000|2022-03-30 16:37:00|47566.4|47546.4|47567.8|47547.8|47567.8|47547.8|47566.4|47546.4|0
1648658240000|2022-03-30 16:37:20|47568.9|47548.9|47571.4|47551.4|47571.4|47551.4|47568.9|47548.9|4
1648658250000|2022-03-30 16:37:30|47575.3|47555.3|47571.7|47551.7|47575.3|47555.3|47571.7|47551.7|10
1648658260000|2022-03-30 16:37:40|47571.4|47551.4|47572.8|47552.8|47574.2|47554.2|47571.4|47551.4|2
1648658270000|2022-03-30 16:37:50|47574.2|47554.2|47572.8|47552.8|47574.2|47554.2|47572.8|47552.8|2
1648658280000|2022-03-30 16:38:00|47570.3|47550.3|47569.2|47549.2|47570.3|47550.3|47567.8|47547.8|5
1648658290000|2022-03-30 16:38:10|47568|47548|47564.2|47544.2|47568|47548|47564.2|47544.2|2
1648658300000|2022-03-30 16:38:20|||||||||2
1648658310000|2022-03-30 16:38:30|47563|47543|47561.7|47541.7|47563|47543|47561.7|47541.7|2
1648658320000|2022-03-30 16:38:40|47556.4|47536.4|47547.8|47527.8|47556.4|47536.4|47546.4|47526.4|16
1648658330000|2022-03-30 16:38:50|47546.7|47526.7|47548|47528|47548|47528|47545.5|47525.5|12
1648658340000|2022-03-30 16:39:00|47546.9|47526.9|47524.2|47504.2|47546.9|47526.9|47523|47503|58
1648658350000|2022-03-30 16:39:10|47523|47503|47513|47493|47523|47503|47510.5|47490.5|15
1648658360000|2022-03-30 16:39:20|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|47509.4|47489.4|10
1648658370000|2022-03-30 16:39:30|47513.3|47493.3|47518|47498|47520.5|47500.5|47513.3|47493.3|5
1648658390000|2022-03-30 16:39:50|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|47520.5|47500.5|2
1648658400000|2022-03-30 16:40:00|47519.4|47499.4|47520.5|47500.5|47523|47503|47518|47498|3
1648658410000|2022-03-30 16:40:10|47518|47498|47518|47498|47519.2|47499.2|47518|47498|5
1648658420000|2022-03-30 16:40:20|47514.4|47494.4|47513|47493|47515.5|47495.5|47513|47493|8
1648658430000|2022-03-30 16:40:30|47511.9|47491.9|47513|47493|47513|47493|47511.9|47491.9|2
1648658440000|2022-03-30 16:40:40|47510.5|47490.5|47501.7|47481.7|47510.5|47490.5|47501.7|47481.7|3
1648658450000|2022-03-30 16:40:50|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|47499.2|47479.2|2
1648658460000|2022-03-30 16:41:00|47493|47473|47493|47473|47495.5|47475.5|47493|47473|3
1648658470000|2022-03-30 16:41:10|47495.5|47475.5|47498|47478|47498|47478|47495.5|47475.5|2
1648658480000|2022-03-30 16:41:20|47499.4|47479.4|47499.4|47479.4|47499.4|47479.4|47499.4|47479.4|4
1648658490000|2022-03-30 16:41:30|47498|47478|47498|47478|47499.4|47479.4|47498|47478|2
1648658500000|2022-03-30 16:41:40|47509.2|47489.2|47510.5|47490.5|47510.5|47490.5|47509.2|47489.2|6
1648658520000|2022-03-30 16:42:00|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|47514.4|47494.4|70
1648658530000|2022-03-30 16:42:10|47513|47493|47515.5|47495.5|47516.9|47496.9|47513|47493|1
1648658550000|2022-03-30 16:42:30|47514.4|47494.4|47511.7|47491.7|47514.4|47494.4|47511.7|47491.7|1
1648658560000|2022-03-30 16:42:40|47509.2|47489.2|47505.5|47485.5|47509.2|47489.2|47505.5|47485.5|4
1648658570000|2022-03-30 16:42:50|47506.7|47486.7|47508|47488|47508|47488|47506.7|47486.7|4
1648658590000|2022-03-30 16:43:10|||||||||2
1648658600000|2022-03-30 16:43:20|47503|47483|47503|47483|47503|47483|47503|47483|12
1648658610000|2022-03-30 16:43:30|47501.9|47481.9|47503|47483|47503|47483|47501.7|47481.7|3
1648658620000|2022-03-30 16:43:40|||||||||2
1648658630000|2022-03-30 16:43:50|47505.5|47485.5|47503|47483|47505.5|47485.5|47503|47483|16
1648658640000|2022-03-30 16:44:00|||||||||1
1648658650000|2022-03-30 16:44:10|47501.9|47481.9|47498|47478|47501.9|47481.9|47498|47478|5
1648658660000|2022-03-30 16:44:20|47496.9|47476.9|47498|47478|47499.4|47479.4|47496.9|47476.9|8
1648658670000|2022-03-30 16:44:30|47499.2|47479.2|47500.5|47480.5|47500.5|47480.5|47498|47478|1
1648658680000|2022-03-30 16:44:40|47499.4|47479.4|47495.5|47475.5|47500.5|47480.5|47495.5|47475.5|0
1648658690000|2022-03-30 16:44:50|47496.7|47476.7|47500.5|47480.5|47500.5|47480.5|47496.7|47476.7|1
1648658700000|2022-03-30 16:45:00|47499.4|47479.4|47501.9|47481.9|47501.9|47481.9|47499.2|47479.2|4
1648658710000|2022-03-30 16:45:10|47500.5|47480.5|47498|47478|47500.5|47480.5|47498|47478|4
1648658720000|2022-03-30 16:45:20|47496.7|47476.7|47496.9|47476.9|47498|47478|47496.7|47476.7|10
1648658730000|2022-03-30 16:45:30|47494.2|47474.2|47496.9|47476.9|47498|47478|47494.2|47474.2|6
1648658740000|2022-03-30 16:45:40|47495.5|47475.5|47493|47473|47495.5|47475.5|47493|47473|3
1648658750000|2022-03-30 16:45:50|47491.9|47471.9|47493|47473|47493|47473|47490.5|47470.5|5
1648658760000|2022-03-30 16:46:00|47494.2|47474.2|47500.5|47480.5|47500.5|47480.5|47494.2|47474.2|9
1648658770000|2022-03-30 16:46:10|47501.7|47481.7|47508|47488|47508|47488|47501.7|47481.7|4
1648658780000|2022-03-30 16:46:20|||||||||1
1648658790000|2022-03-30 16:46:30|47509.2|47489.2|47505.8|47485.8|47509.2|47489.2|47505.8|47485.8|24
1648658800000|2022-03-30 16:46:40|47504.4|47484.4|47499.4|47479.4|47504.4|47484.4|47499.4|47479.4|2
1648658810000|2022-03-30 16:46:50|||||||||1
1648658820000|2022-03-30 16:47:00|47501.7|47481.7|47503|47483|47503|47483|47501.7|47481.7|3
1648658830000|2022-03-30 16:47:10|47500.5|47480.5|47494.4|47474.4|47500.5|47480.5|47491.9|47471.9|26
1648658840000|2022-03-30 16:47:20|47493.3|47473.3|47489.4|47469.4|47493.3|47473.3|47489.4|47469.4|4
1648658850000|2022-03-30 16:47:30|47490.5|47470.5|47493|47473|47493|47473|47490.5|47470.5|10
1648658860000|2022-03-30 16:47:40|47494.2|47474.2|47494.2|47474.2|47494.2|47474.2|47493|47473|4
1648658870000|2022-03-30 16:47:50|47505.3|47485.3|47506.7|47486.7|47506.7|47486.7|47505.3|47485.3|3
1648658880000|2022-03-30 16:48:00|47505.3|47485.3|47505.3|47485.3|47506.7|47486.7|47505.3|47485.3|1
1648658890000|2022-03-30 16:48:10|47506.7|47486.7|47505.3|47485.3|47506.7|47486.7|47505.3|47485.3|0
1648658910000|2022-03-30 16:48:30|47506.4|47486.4|47505.5|47485.5|47506.7|47486.7|47505.3|47485.3|5
1648658920000|2022-03-30 16:48:40|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|6
1648658930000|2022-03-30 16:48:50|47503|47483|47501.7|47481.7|47503|47483|47501.7|47481.7|1
1648658940000|2022-03-30 16:49:00|||||||||1
1648658950000|2022-03-30 16:49:10|||||||||9
1648658960000|2022-03-30 16:49:20|47499.2|47479.2|47495.5|47475.5|47500.5|47480.5|47495.5|47475.5|8
1648658970000|2022-03-30 16:49:30|47496.9|47476.9|47494.2|47474.2|47496.9|47476.9|47494.2|47474.2|2
1648658980000|2022-03-30 16:49:40|47495.5|47475.5|47495.5|47475.5|47498|47478|47493|47473|2
1648658990000|2022-03-30 16:49:50|47496.9|47476.9|47499.2|47479.2|47499.2|47479.2|47496.9|47476.9|3
1648659000000|2022-03-30 16:50:00|47501.7|47481.7|47506.7|47486.7|47506.7|47486.7|47501.7|47481.7|4
1648659010000|2022-03-30 16:50:10|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|47502.8|47482.8|3
1648659020000|2022-03-30 16:50:20|47502.8|47482.8|47498|47478|47504.2|47484.2|47495.5|47475.5|7
1648659040000|2022-03-30 16:50:40|47503|47483|47503|47483|47503|47483|47503|47483|3
1648659050000|2022-03-30 16:50:50|47501.7|47481.7|47501.7|47481.7|47503|47483|47501.7|47481.7|5
1648659060000|2022-03-30 16:51:00|47503|47483|47503|47483|47503|47483|47501.7|47481.7|0
1648659070000|2022-03-30 16:51:10|47500.5|47480.5|47503|47483|47503|47483|47499.2|47479.2|2
1648659080000|2022-03-30 16:51:20|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|47504.2|47484.2|6
1648659090000|2022-03-30 16:51:30|||||||||1
1648659110000|2022-03-30 16:51:50|||||||||6
1648659120000|2022-03-30 16:52:00|47508|47488|47509.4|47489.4|47509.4|47489.4|47508|47488|3
1648659130000|2022-03-30 16:52:10|47508|47488|47508|47488|47508|47488|47508|47488|1
1648659140000|2022-03-30 16:52:20|47509.2|47489.2|47511.9|47491.9|47511.9|47491.9|47509.2|47489.2|1
1648659150000|2022-03-30 16:52:30|47518|47498|47518|47498|47518|47498|47518|47498|8
1648659160000|2022-03-30 16:52:40|47519.2|47499.2|47518|47498|47519.2|47499.2|47518|47498|1
1648659170000|2022-03-30 16:52:50|47519.2|47499.2|47520.5|47500.5|47520.5|47500.5|47519.2|47499.2|2
1648659180000|2022-03-30 16:53:00|47518|47498|47518|47498|47518|47498|47518|47498|1
1648659190000|2022-03-30 16:53:10|47519.2|47499.2|47520.5|47500.5|47520.5|47500.5|47519.2|47499.2|1
1648659200000|2022-03-30 16:53:20|||||||||1
1648659210000|2022-03-30 16:53:30|||||||||1
1648659220000|2022-03-30 16:53:40|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|1
1648659230000|2022-03-30 16:53:50|47523|47503|47516.7|47496.7|47523|47503|47516.7|47496.7|10
1648659240000|2022-03-30 16:54:00|47517.8|47497.8|47519.2|47499.2|47519.2|47499.2|47517.8|47497.8|1
1648659250000|2022-03-30 16:54:10|||||||||2
1648659260000|2022-03-30 16:54:20|47518|47498|47515.5|47495.5|47518|47498|47514.2|47494.2|3
1648659270000|2022-03-30 16:54:30|47518|47498|47518|47498|47518|47498|47518|47498|11
1648659280000|2022-03-30 16:54:40|||||||||1
1648659290000|2022-03-30 16:54:50|||||||||3
1648659300000|2022-03-30 16:55:00|47516.7|47496.7|47516.7|47496.7|47516.7|47496.7|47516.7|47496.7|3
1648659310000|2022-03-30 16:55:10|47518|47498|47510.5|47490.5|47518|47498|47510.5|47490.5|9
1648659320000|2022-03-30 16:55:20|47509.4|47489.4|47505.5|47485.5|47509.4|47489.4|47504.2|47484.2|6
1648659330000|2022-03-30 16:55:30|47508|47488|47504.4|47484.4|47508|47488|47504.4|47484.4|9
1648659340000|2022-03-30 16:55:40|47503|47483|47499.4|47479.4|47503|47483|47499.4|47479.4|14
1648659350000|2022-03-30 16:55:50|47498.3|47478.3|47499.4|47479.4|47499.4|47479.4|47498.3|47478.3|3
1648659360000|2022-03-30 16:56:00|47501.9|47481.9|47505.5|47485.5|47505.5|47485.5|47501.9|47481.9|15
1648659370000|2022-03-30 16:56:10|47506.7|47486.7|47508|47488|47508|47488|47506.7|47486.7|7
1648659380000|2022-03-30 16:56:20|47509.2|47489.2|47516.9|47496.9|47516.9|47496.9|47509.2|47489.2|3
1648659390000|2022-03-30 16:56:30|47515.5|47495.5|47510.5|47490.5|47518|47498|47510.5|47490.5|9
1648659400000|2022-03-30 16:56:40|47508|47488|47513|47493|47513|47493|47508|47488|6
1648659410000|2022-03-30 16:56:50|47510.5|47490.5|47503|47483|47510.5|47490.5|47501.9|47481.9|6
1648659420000|2022-03-30 16:57:00|47504.2|47484.2|47510.3|47490.3|47510.3|47490.3|47504.2|47484.2|3
1648659430000|2022-03-30 16:57:10|47511.7|47491.7|47501.7|47481.7|47511.7|47491.7|47501.7|47481.7|10
1648659440000|2022-03-30 16:57:20|47503|47483|47505.5|47485.5|47509.2|47489.2|47503|47483|14
1648659450000|2022-03-30 16:57:30|47508|47488|47508|47488|47508|47488|47508|47488|4
1648659460000|2022-03-30 16:57:40|47506.9|47486.9|47514.2|47494.2|47514.2|47494.2|47505.5|47485.5|3
1648659470000|2022-03-30 16:57:50|47513|47493|47510.5|47490.5|47513|47493|47508|47488|6
1648659480000|2022-03-30 16:58:00|47509.4|47489.4|47500.5|47480.5|47510.5|47490.5|47500.5|47480.5|4
1648659490000|2022-03-30 16:58:10|47499.4|47479.4|47489.6|47469.6|47499.4|47479.4|47489.6|47469.6|7
1648659500000|2022-03-30 16:58:20|47490.8|47470.8|47490.8|47470.8|47490.8|47470.8|47489.6|47469.6|2
1648659510000|2022-03-30 16:58:30|47489.4|47469.4|47491.9|47471.9|47491.9|47471.9|47489.4|47469.4|8
1648659520000|2022-03-30 16:58:40|47494.4|47474.4|47493|47473|47494.4|47474.4|47493|47473|6
1648659530000|2022-03-30 16:58:50|47494.2|47474.2|47495.5|47475.5|47498|47478|47494.2|47474.2|13
1648659540000|2022-03-30 16:59:00|47496.7|47476.7|47523|47503|47524.4|47504.4|47496.7|47476.7|221
1648659550000|2022-03-30 16:59:10|47525.5|47505.5|47533|47513|47538|47518|47525.5|47505.5|117
1648659560000|2022-03-30 16:59:20|47530.5|47510.5|47541.9|47521.9|47541.9|47521.9|47530.5|47510.5|115
1648659570000|2022-03-30 16:59:30|47543|47523|47544.4|47524.4|47548|47528|47543|47523|151
1648659580000|2022-03-30 16:59:40|47546.9|47526.9|47539.4|47519.4|47546.9|47526.9|47536.9|47516.9|188
1648659590000|2022-03-30 16:59:50|47545.8|47525.8|47543.3|47523.3|47545.8|47525.8|47539.6|47519.6|159
1648659600000|2022-03-30 17:00:00|47540.8|47520.8|47539.4|47519.4|47544.6|47524.6|47539.4|47519.4|187
1648659610000|2022-03-30 17:00:10|47540.5|47520.5|47538|47518|47540.5|47520.5|47538|47518|13
1648659620000|2022-03-30 17:00:20|47536.9|47516.9|47539.4|47519.4|47539.4|47519.4|47535.8|47515.8|8
1648659630000|2022-03-30 17:00:30|47538|47518|47539.4|47519.4|47541.9|47521.9|47538|47518|52
1648659640000|2022-03-30 17:00:40|47536.9|47516.9|47538.3|47518.3|47539.4|47519.4|47536.9|47516.9|8
1648659650000|2022-03-30 17:00:50|47539.4|47519.4|47540.5|47520.5|47540.5|47520.5|47539.4|47519.4|8
1648659660000|2022-03-30 17:01:00|47541.9|47521.9|47541.9|47521.9|47545.5|47525.5|47541.9|47521.9|5
1648659670000|2022-03-30 17:01:10|47540.5|47520.5|47540.5|47520.5|47543|47523|47540.5|47520.5|14
1648659680000|2022-03-30 17:01:20|47541.9|47521.9|47544.4|47524.4|47545.8|47525.8|47541.9|47521.9|3
1648659690000|2022-03-30 17:01:30|47545.8|47525.8|47545.8|47525.8|47548.3|47528.3|47545.8|47525.8|13
1648659710000|2022-03-30 17:01:50|47546.9|47526.9|47544.4|47524.4|47546.9|47526.9|47544.4|47524.4|0
1648659720000|2022-03-30 17:02:00|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|47545.5|47525.5|3
1648659730000|2022-03-30 17:02:10|47544.4|47524.4|47543|47523|47545.5|47525.5|47541.9|47521.9|4
1648659740000|2022-03-30 17:02:20|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|0
1648659750000|2022-03-30 17:02:30|||||||||1
1648659760000|2022-03-30 17:02:40|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|47540.5|47520.5|4
1648659770000|2022-03-30 17:02:50|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|21
1648659780000|2022-03-30 17:03:00|||||||||25
1648659790000|2022-03-30 17:03:10|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|47544.4|47524.4|0
1648659800000|2022-03-30 17:03:20|47543.3|47523.3|47535.8|47515.8|47543.3|47523.3|47535.8|47515.8|17
1648659810000|2022-03-30 17:03:30|||||||||4
1648659830000|2022-03-30 17:03:50|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|0
1648659840000|2022-03-30 17:04:00|47532.1|47512.1|47523.3|47503.3|47532.1|47512.1|47523.3|47503.3|11
1648659850000|2022-03-30 17:04:10|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|7
1648659860000|2022-03-30 17:04:20|47519.6|47499.6|47508.3|47488.3|47519.6|47499.6|47508.3|47488.3|9
1648659870000|2022-03-30 17:04:30|47510.8|47490.8|47506.9|47486.9|47510.8|47490.8|47505.8|47485.8|5
1648659880000|2022-03-30 17:04:40|47504.6|47484.6|47505.8|47485.8|47505.8|47485.8|47504.6|47484.6|1
1648659890000|2022-03-30 17:04:50|47506.9|47486.9|47505.8|47485.8|47506.9|47486.9|47505.8|47485.8|2
1648659900000|2022-03-30 17:05:00|47504.6|47484.6|47500.8|47480.8|47504.6|47484.6|47500.8|47480.8|10
1648659910000|2022-03-30 17:05:10|||||||||3
1648659920000|2022-03-30 17:05:20|47499.6|47479.6|47508.3|47488.3|47508.3|47488.3|47499.6|47479.6|6
1648659930000|2022-03-30 17:05:30|47509.4|47489.4|47510.8|47490.8|47513.3|47493.3|47508.3|47488.3|0
1648659940000|2022-03-30 17:05:40|47508.3|47488.3|47510.8|47490.8|47510.8|47490.8|47508.3|47488.3|5
1648659950000|2022-03-30 17:05:50|||||||||1
1648659960000|2022-03-30 17:06:00|47505.8|47485.8|47502.1|47482.1|47505.8|47485.8|47502.1|47482.1|22
1648659980000|2022-03-30 17:06:20|47499.6|47479.6|47495.8|47475.8|47499.6|47479.6|47495.8|47475.8|4
1648659990000|2022-03-30 17:06:30|||||||||8
1648660000000|2022-03-30 17:06:40|47494.6|47474.6|47490.8|47470.8|47494.6|47474.6|47490.8|47470.8|9
1648660010000|2022-03-30 17:06:50|47488.3|47468.3|47487.1|47467.1|47488.3|47468.3|47487.1|47467.1|3
1648660020000|2022-03-30 17:07:00|47483.3|47463.3|47474.6|47454.6|47483.3|47463.3|47474.6|47454.6|7
1648660030000|2022-03-30 17:07:10|47477.1|47457.1|47479.6|47459.6|47479.6|47459.6|47477.1|47457.1|3
1648660060000|2022-03-30 17:07:40|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|2
1648660070000|2022-03-30 17:07:50|47483.3|47463.3|47493.3|47473.3|47493.3|47473.3|47483.3|47463.3|0
1648660080000|2022-03-30 17:08:00|47494.6|47474.6|47488.5|47468.5|47495.8|47475.8|47488.5|47468.5|7
1648660090000|2022-03-30 17:08:10|47489.6|47469.6|47489.6|47469.6|47489.6|47469.6|47489.6|47469.6|0
1648660110000|2022-03-30 17:08:30|47491|47471|47489.6|47469.6|47491|47471|47489.6|47469.6|1
1648660120000|2022-03-30 17:08:40|47492.1|47472.1|47492.1|47472.1|47492.1|47472.1|47490.8|47470.8|0
1648660130000|2022-03-30 17:08:50|47491|47471|47489.6|47469.6|47491|47471|47489.6|47469.6|0
1648660140000|2022-03-30 17:09:00|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|2
1648660150000|2022-03-30 17:09:10|47486.9|47466.9|47483.3|47463.3|47486.9|47466.9|47480.8|47460.8|3
1648660160000|2022-03-30 17:09:20|47484.4|47464.4|47486.9|47466.9|47486.9|47466.9|47484.4|47464.4|0
1648660170000|2022-03-30 17:09:30|47485.8|47465.8|47483.3|47463.3|47485.8|47465.8|47483.3|47463.3|0
1648660180000|2022-03-30 17:09:40|47484.6|47464.6|47483.3|47463.3|47488.3|47468.3|47483.3|47463.3|2
1648660190000|2022-03-30 17:09:50|47484.6|47464.6|47490.8|47470.8|47490.8|47470.8|47484.6|47464.6|4
1648660200000|2022-03-30 17:10:00|47485.8|47465.8|47483.3|47463.3|47490.8|47470.8|47483.3|47463.3|31
1648660220000|2022-03-30 17:10:20|47484.4|47464.4|47486.9|47466.9|47486.9|47466.9|47484.4|47464.4|16
1648660230000|2022-03-30 17:10:30|47488.3|47468.3|47485.8|47465.8|47488.3|47468.3|47485.8|47465.8|0
1648660240000|2022-03-30 17:10:40|||||||||4
1648660250000|2022-03-30 17:10:50|47483.3|47463.3|47480.8|47460.8|47483.3|47463.3|47480.8|47460.8|6
1648660260000|2022-03-30 17:11:00|47478.3|47458.3|47478.3|47458.3|47478.3|47458.3|47478.3|47458.3|6
1648660270000|2022-03-30 17:11:10|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|0
1648660290000|2022-03-30 17:11:30|||||||||3
1648660300000|2022-03-30 17:11:40|47473.3|47453.3|47473.3|47453.3|47473.3|47453.3|47473.3|47453.3|1
1648660320000|2022-03-30 17:12:00|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|2
1648660330000|2022-03-30 17:12:10|||||||||6
1648660350000|2022-03-30 17:12:30|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|47474.6|47454.6|4
1648660380000|2022-03-30 17:13:00|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|47475.8|47455.8|0
1648660410000|2022-03-30 17:13:30|47478.3|47458.3|47478.3|47458.3|47478.3|47458.3|47478.3|47458.3|1
1648660420000|2022-03-30 17:13:40|47479.6|47459.6|47479.6|47459.6|47481|47461|47479.6|47459.6|2
1648660430000|2022-03-30 17:13:50|47481|47461|47482.1|47462.1|47482.1|47462.1|47479.6|47459.6|0
1648660440000|2022-03-30 17:14:00|47483.3|47463.3|47485.8|47465.8|47485.8|47465.8|47483.3|47463.3|3
1648660450000|2022-03-30 17:14:10|47486.9|47466.9|47500.8|47480.8|47501.9|47481.9|47486.9|47466.9|29
1648660460000|2022-03-30 17:14:20|47501.9|47481.9|47503.3|47483.3|47503.3|47483.3|47499.6|47479.6|12
1648660470000|2022-03-30 17:14:30|47500.8|47480.8|47498.3|47478.3|47500.8|47480.8|47498.3|47478.3|2
1648660480000|2022-03-30 17:14:40|47499.6|47479.6|47499.6|47479.6|47500.8|47480.8|47498.3|47478.3|2
1648660490000|2022-03-30 17:14:50|47498.3|47478.3|47495.8|47475.8|47499.6|47479.6|47495.8|47475.8|0
1648660500000|2022-03-30 17:15:00|47494.6|47474.6|47488.3|47468.3|47494.6|47474.6|47488.3|47468.3|16
1648660510000|2022-03-30 17:15:10|47490.8|47470.8|47488.3|47468.3|47490.8|47470.8|47488.3|47468.3|1
1648660520000|2022-03-30 17:15:20|47489.4|47469.4|47489.4|47469.4|47490.8|47470.8|47489.4|47469.4|0
1648660540000|2022-03-30 17:15:40|47485.8|47465.8|47486.9|47466.9|47486.9|47466.9|47483.3|47463.3|5
1648660550000|2022-03-30 17:15:50|47483.3|47463.3|47483.3|47463.3|47484.6|47464.6|47483.3|47463.3|0
1648660580000|2022-03-30 17:16:20|47485.8|47465.8|47483.3|47463.3|47486.9|47466.9|47483.3|47463.3|3
1648660590000|2022-03-30 17:16:30|47480.8|47460.8|47480.8|47460.8|47481.9|47461.9|47480.8|47460.8|5
1648660600000|2022-03-30 17:16:40|47483.3|47463.3|47483.3|47463.3|47483.3|47463.3|47483.3|47463.3|1
1648660610000|2022-03-30 17:16:50|47480.8|47460.8|47480.8|47460.8|47480.8|47460.8|47479.4|47459.4|3
1648660620000|2022-03-30 17:17:00|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|47481.9|47461.9|2
1648660630000|2022-03-30 17:17:10|47483|47463|47484.4|47464.4|47484.4|47464.4|47483|47463|8
1648660640000|2022-03-30 17:17:20|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|47485.5|47465.5|7
1648660650000|2022-03-30 17:17:30|47488|47468|47485.5|47465.5|47488|47468|47485.5|47465.5|5
1648660670000|2022-03-30 17:17:50|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|47486.7|47466.7|0
1648660680000|2022-03-30 17:18:00|47488|47468|47485.5|47465.5|47488|47468|47485.5|47465.5|0
1648660690000|2022-03-30 17:18:10|47486.9|47466.9|47486.9|47466.9|47486.9|47466.9|47486.9|47466.9|0
1648660700000|2022-03-30 17:18:20|||||||||2
1648660730000|2022-03-30 17:18:50|||||||||3
1648660740000|2022-03-30 17:19:00|47485.8|47465.8|47486.9|47466.9|47486.9|47466.9|47485.8|47465.8|0
1648660750000|2022-03-30 17:19:10|47484.6|47464.6|47484.6|47464.6|47485.8|47465.8|47484.6|47464.6|2
1648660760000|2022-03-30 17:19:20|47485.8|47465.8|47484.6|47464.6|47485.8|47465.8|47484.6|47464.6|0
1648660770000|2022-03-30 17:19:30|47485.8|47465.8|47484.6|47464.6|47485.8|47465.8|47484.6|47464.6|0
1648660800000|2022-03-30 17:20:00|47480.8|47460.8|47481.9|47461.9|47481.9|47461.9|47480.8|47460.8|8
1648660810000|2022-03-30 17:20:10|47480.8|47460.8|47481.9|47461.9|47481.9|47461.9|47480.8|47460.8|3
1648660820000|2022-03-30 17:20:20|47483|47463|47484.4|47464.4|47484.4|47464.4|47481.9|47461.9|2
1648660840000|2022-03-30 17:20:40|47485.8|47465.8|47485.8|47465.8|47485.8|47465.8|47484.4|47464.4|1
1648660860000|2022-03-30 17:21:00|47487.1|47467.1|47493.3|47473.3|47493.3|47473.3|47485.8|47465.8|6
1648660870000|2022-03-30 17:21:10|47495.8|47475.8|47496.9|47476.9|47496.9|47476.9|47495.8|47475.8|9
1648660880000|2022-03-30 17:21:20|47494.7|47474.7|47488.3|47468.3|47494.7|47474.7|47488.3|47468.3|4
1648660890000|2022-03-30 17:21:30|47487.2|47467.2|47485.8|47465.8|47487.2|47467.2|47485.8|47465.8|9
1648660900000|2022-03-30 17:21:40|47484.7|47464.7|47485.8|47465.8|47485.8|47465.8|47484.7|47464.7|1
1648660910000|2022-03-30 17:21:50|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|47488.3|47468.3|1
1648660920000|2022-03-30 17:22:00|47485.8|47465.8|47485.8|47465.8|47488.3|47468.3|47485.8|47465.8|4
1648660930000|2022-03-30 17:22:10|47490.8|47470.8|47494.7|47474.7|47495.8|47475.8|47489.4|47469.4|5
1648660940000|2022-03-30 17:22:20|47493.3|47473.3|47499.4|47479.4|47499.4|47479.4|47493.3|47473.3|9
1648660950000|2022-03-30 17:22:30|47500.8|47480.8|47500.8|47480.8|47504.7|47484.7|47500.8|47480.8|4
1648660960000|2022-03-30 17:22:40|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|1
1648660970000|2022-03-30 17:22:50|47498.3|47478.3|47493.3|47473.3|47499.7|47479.7|47493.3|47473.3|1
1648660980000|2022-03-30 17:23:00|47495.8|47475.8|47490.8|47470.8|47495.8|47475.8|47490.8|47470.8|4
1648660990000|2022-03-30 17:23:10|||||||||12
1648661000000|2022-03-30 17:23:20|47491.9|47471.9|47498.3|47478.3|47499.4|47479.4|47491.9|47471.9|2
1648661010000|2022-03-30 17:23:30|47499.7|47479.7|47500.8|47480.8|47500.8|47480.8|47498.3|47478.3|0
1648661020000|2022-03-30 17:23:40|47499.7|47479.7|47499.7|47479.7|47499.7|47479.7|47498.3|47478.3|0
1648661030000|2022-03-30 17:23:50|47498.3|47478.3|47498.3|47478.3|47499.7|47479.7|47498.3|47478.3|2
1648661040000|2022-03-30 17:24:00|47499.7|47479.7|47494.4|47474.4|47499.7|47479.7|47494.4|47474.4|8
1648661050000|2022-03-30 17:24:10|47495.8|47475.8|47494.4|47474.4|47495.8|47475.8|47494.4|47474.4|8
1648661060000|2022-03-30 17:24:20|47489.4|47469.4|47480.8|47460.8|47489.4|47469.4|47478.3|47458.3|10
1648661070000|2022-03-30 17:24:30|||||||||2
1648661080000|2022-03-30 17:24:40|47479.7|47459.7|47481.9|47461.9|47481.9|47461.9|47476.9|47456.9|11
1648661090000|2022-03-30 17:24:50|47483.3|47463.3|47481.9|47461.9|47483.3|47463.3|47481.9|47461.9|2
1648661100000|2022-03-30 17:25:00|47484.4|47464.4|47488.3|47468.3|47488.3|47468.3|47481.9|47461.9|5
1648661110000|2022-03-30 17:25:10|47491.9|47471.9|47488.3|47468.3|47493.3|47473.3|47488.3|47468.3|0
1648661120000|2022-03-30 17:25:20|47489.4|47469.4|47489.4|47469.4|47490.8|47470.8|47488.3|47468.3|0
1648661130000|2022-03-30 17:25:30|47493.3|47473.3|47483.3|47463.3|47493.3|47473.3|47483.3|47463.3|6
1648661140000|2022-03-30 17:25:40|47480.8|47460.8|47474.7|47454.7|47480.8|47460.8|47474.7|47454.7|6
1648661160000|2022-03-30 17:26:00|47475.8|47455.8|47473.3|47453.3|47475.8|47455.8|47473.3|47453.3|1
1648661170000|2022-03-30 17:26:10|47472.2|47452.2|47470.8|47450.8|47472.2|47452.2|47470.8|47450.8|7
1648661180000|2022-03-30 17:26:20|47473|47453|47476.9|47456.9|47476.9|47456.9|47473|47453|4
1648661190000|2022-03-30 17:26:30|47475.8|47455.8|47478.3|47458.3|47478.3|47458.3|47475.8|47455.8|0
1648661210000|2022-03-30 17:26:50|47475.8|47455.8|47478.3|47458.3|47478.3|47458.3|47473.3|47453.3|3
1648661220000|2022-03-30 17:27:00|||||||||2
1648661230000|2022-03-30 17:27:10|47477.2|47457.2|47473.3|47453.3|47477.2|47457.2|47473.3|47453.3|2
1648661270000|2022-03-30 17:27:50|47475.8|47455.8|47473.3|47453.3|47475.8|47455.8|47473.3|47453.3|1
1648661280000|2022-03-30 17:28:00|47475.8|47455.8|47473.3|47453.3|47475.8|47455.8|47473.3|47453.3|9
1648661290000|2022-03-30 17:28:10|47470.8|47450.8|47470.8|47450.8|47473.3|47453.3|47470.8|47450.8|1
1648661310000|2022-03-30 17:28:30|47468.3|47448.3|47468.3|47448.3|47468.3|47448.3|47468.3|47448.3|1
1648661320000|2022-03-30 17:28:40|47467.2|47447.2|47465.8|47445.8|47467.2|47447.2|47465.8|47445.8|3
1648661340000|2022-03-30 17:29:00|||||||||4
1648661350000|2022-03-30 17:29:10|||||||||2
1648661360000|2022-03-30 17:29:20|47464.7|47444.7|47465.8|47445.8|47465.8|47445.8|47464.7|47444.7|1
1648661400000|2022-03-30 17:30:00|47464.7|47444.7|47458.3|47438.3|47464.7|47444.7|47458.3|47438.3|9
1648661410000|2022-03-30 17:30:10|47457.2|47437.2|47461.9|47441.9|47461.9|47441.9|47457.2|47437.2|7
1648661420000|2022-03-30 17:30:20|47460.8|47440.8|47460.8|47440.8|47460.8|47440.8|47460.8|47440.8|0
1648661430000|2022-03-30 17:30:30|47463.3|47443.3|47465.8|47445.8|47465.8|47445.8|47463.3|47443.3|2
1648661440000|2022-03-30 17:30:40|47466.9|47446.9|47465.8|47445.8|47466.9|47446.9|47465.8|47445.8|1
1648661450000|2022-03-30 17:30:50|47466.9|47446.9|47465.8|47445.8|47466.9|47446.9|47465.8|47445.8|0
1648661460000|2022-03-30 17:31:00|47468.3|47448.3|47468.3|47448.3|47468.3|47448.3|47468.3|47448.3|2
1648661470000|2022-03-30 17:31:10|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|0
1648661480000|2022-03-30 17:31:20|47466.9|47446.9|47468.3|47448.3|47468.3|47448.3|47466.9|47446.9|0
1648661490000|2022-03-30 17:31:30|47465.8|47445.8|47466.9|47446.9|47466.9|47446.9|47465.8|47445.8|1
1648661500000|2022-03-30 17:31:40|47468.3|47448.3|47469.4|47449.4|47469.4|47449.4|47468.3|47448.3|0
1648661510000|2022-03-30 17:31:50|47470.8|47450.8|47469.7|47449.7|47472.2|47452.2|47469.7|47449.7|3
1648661520000|2022-03-30 17:32:00|47468.5|47448.5|47469.7|47449.7|47469.7|47449.7|47467.2|47447.2|1
1648661530000|2022-03-30 17:32:10|47468.5|47448.5|47467.2|47447.2|47468.5|47448.5|47467.2|47447.2|1
1648661540000|2022-03-30 17:32:20|47468.3|47448.3|47469.7|47449.7|47470.8|47450.8|47468.3|47448.3|6
1648661550000|2022-03-30 17:32:30|47470.8|47450.8|47469.7|47449.7|47470.8|47450.8|47469.7|47449.7|4
1648661560000|2022-03-30 17:32:40|47470.8|47450.8|47469.7|47449.7|47470.8|47450.8|47469.7|47449.7|5
1648661570000|2022-03-30 17:32:50|47470.8|47450.8|47470.8|47450.8|47470.8|47450.8|47469.7|47449.7|2
1648661580000|2022-03-30 17:33:00|||||||||3
1648661590000|2022-03-30 17:33:10|||||||||3
1648661600000|2022-03-30 17:33:20|47468.3|47448.3|47456.9|47436.9|47468.3|47448.3|47456.9|47436.9|12
1648661610000|2022-03-30 17:33:30|47455.8|47435.8|47469.7|47449.7|47470.8|47450.8|47455.8|47435.8|11
1648661620000|2022-03-30 17:33:40|47468.5|47448.5|47468.5|47448.5|47468.5|47448.5|47468.5|47448.5|1
1648661630000|2022-03-30 17:33:50|47467.2|47447.2|47470.8|47450.8|47470.8|47450.8|47467.2|47447.2|15
1648661640000|2022-03-30 17:34:00|47466.9|47446.9|47450.8|47430.8|47468.3|47448.3|47450.8|47430.8|19
1648661650000|2022-03-30 17:34:10|47445.8|47425.8|47454.7|47434.7|47454.7|47434.7|47445.8|47425.8|7
1648661660000|2022-03-30 17:34:20|47453.3|47433.3|47455.8|47435.8|47455.8|47435.8|47450.8|47430.8|0
1648661670000|2022-03-30 17:34:30|47454.4|47434.4|47450.8|47430.8|47454.4|47434.4|47450.8|47430.8|1
1648661700000|2022-03-30 17:35:00|47451.9|47431.9|47455.8|47435.8|47455.8|47435.8|47450.8|47430.8|3
1648661710000|2022-03-30 17:35:10|47457.2|47437.2|47455.8|47435.8|47457.2|47437.2|47455.8|47435.8|1
1648661720000|2022-03-30 17:35:20|47457.2|47437.2|47457.2|47437.2|47457.2|47437.2|47455.8|47435.8|7
1648661730000|2022-03-30 17:35:30|47454.9|47434.9|47452.2|47432.2|47454.9|47434.9|47452.2|47432.2|27
1648661740000|2022-03-30 17:35:40|47450.8|47430.8|47453.5|47433.5|47457.2|47437.2|47450.8|47430.8|2
1648661750000|2022-03-30 17:35:50|47453.3|47433.3|47452.2|47432.2|47454.7|47434.7|47452.2|47432.2|0
1648661760000|2022-03-30 17:36:00|47453.3|47433.3|47454.7|47434.7|47454.7|47434.7|47453.3|47433.3|1
1648661770000|2022-03-30 17:36:10|47453.5|47433.5|47452.2|47432.2|47454.7|47434.7|47452.2|47432.2|0
1648661780000|2022-03-30 17:36:20|||||||||2
1648661790000|2022-03-30 17:36:30|||||||||1
1648661800000|2022-03-30 17:36:40|||||||||1
1648661830000|2022-03-30 17:37:10|||||||||1
1648661840000|2022-03-30 17:37:20|||||||||1
1648661850000|2022-03-30 17:37:30|||||||||4
1648661860000|2022-03-30 17:37:40|47454.7|47434.7|47454.7|47434.7|47454.7|47434.7|47454.7|47434.7|2
1648661870000|2022-03-30 17:37:50|47453.3|47433.3|47452.2|47432.2|47454.7|47434.7|47452.2|47432.2|0
1648661890000|2022-03-30 17:38:10|47450.8|47430.8|47450.8|47430.8|47450.8|47430.8|47450.8|47430.8|1
1648661900000|2022-03-30 17:38:20|47448.3|47428.3|47446.9|47426.9|47448.3|47428.3|47446.9|47426.9|1
1648661910000|2022-03-30 17:38:30|47448.3|47428.3|47448.3|47428.3|47448.3|47428.3|47448.3|47428.3|1
1648661920000|2022-03-30 17:38:40|||||||||1
1648661930000|2022-03-30 17:38:50|||||||||4
1648661950000|2022-03-30 17:39:10|47447.2|47427.2|47445.8|47425.8|47447.2|47427.2|47443.3|47423.3|2
1648661960000|2022-03-30 17:39:20|47440.8|47420.8|47443.3|47423.3|47443.3|47423.3|47440.8|47420.8|7
1648661970000|2022-03-30 17:39:30|47441.9|47421.9|47440.8|47420.8|47443.3|47423.3|47440.8|47420.8|2
1648661980000|2022-03-30 17:39:40|47441.9|47421.9|47443.3|47423.3|47445.8|47425.8|47440.8|47420.8|5
1648661990000|2022-03-30 17:39:50|47444.7|47424.7|47443.3|47423.3|47444.7|47424.7|47443.3|47423.3|1
1648662000000|2022-03-30 17:40:00|47440.8|47420.8|47440.8|47420.8|47443.3|47423.3|47440.8|47420.8|1
1648662010000|2022-03-30 17:40:10|47441.9|47421.9|47445.8|47425.8|47445.8|47425.8|47441.9|47421.9|0
1648662020000|2022-03-30 17:40:20|47443.5|47423.5|47428.3|47408.3|47443.5|47423.5|47425.8|47405.8|48
1648662030000|2022-03-30 17:40:30|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|47430.8|47410.8|22
1648662040000|2022-03-30 17:40:40|47423.3|47403.3|47425.8|47405.8|47425.8|47405.8|47423.3|47403.3|17
1648662050000|2022-03-30 17:40:50|||||||||5
1648662070000|2022-03-30 17:41:10|47426.9|47406.9|47428.3|47408.3|47428.3|47408.3|47426.9|47406.9|2
1648662080000|2022-03-30 17:41:20|47429.4|47409.4|47428.3|47408.3|47430.8|47410.8|47428.3|47408.3|0
1648662090000|2022-03-30 17:41:30|47430.8|47410.8|47428.3|47408.3|47430.8|47410.8|47427.2|47407.2|2
1648662100000|2022-03-30 17:41:40|47426.9|47406.9|47428.3|47408.3|47428.3|47408.3|47426.9|47406.9|0
1648662110000|2022-03-30 17:41:50|47425.8|47405.8|47425.8|47405.8|47425.8|47405.8|47423.3|47403.3|4
1648662120000|2022-03-30 17:42:00|47417.2|47397.2|47417.2|47397.2|47418.3|47398.3|47417.2|47397.2|4
1648662130000|2022-03-30 17:42:10|47418.3|47398.3|47417.2|47397.2|47418.3|47398.3|47415.8|47395.8|0
1648662140000|2022-03-30 17:42:20|47416.9|47396.9|47415.8|47395.8|47418.3|47398.3|47415.8|47395.8|2
1648662150000|2022-03-30 17:42:30|47413.3|47393.3|47413.3|47393.3|47415.8|47395.8|47413.3|47393.3|1
1648662160000|2022-03-30 17:42:40|47414.7|47394.7|47415.8|47395.8|47415.8|47395.8|47414.7|47394.7|3
1648662170000|2022-03-30 17:42:50|||||||||2
1648662180000|2022-03-30 17:43:00|47420.8|47400.8|47428.5|47408.5|47428.5|47408.5|47420.8|47400.8|3
1648662220000|2022-03-30 17:43:40|47429.7|47409.7|47430.8|47410.8|47430.8|47410.8|47429.7|47409.7|2
1648662230000|2022-03-30 17:43:50|47438.3|47418.3|47438.3|47418.3|47438.3|47418.3|47438.3|47418.3|7
1648662240000|2022-03-30 17:44:00|47439.4|47419.4|47436.9|47416.9|47439.4|47419.4|47436.9|47416.9|5
1648662250000|2022-03-30 17:44:10|47435.8|47415.8|47433.3|47413.3|47438.3|47418.3|47431.9|47411.9|2
1648662260000|2022-03-30 17:44:20|47431.9|47411.9|47434.4|47414.4|47435.8|47415.8|47431.9|47411.9|3
1648662270000|2022-03-30 17:44:30|47435.8|47415.8|47442.2|47422.2|47442.2|47422.2|47435.8|47415.8|4
1648662280000|2022-03-30 17:44:40|47440.8|47420.8|47433.3|47413.3|47440.8|47420.8|47431.9|47411.9|21
1648662290000|2022-03-30 17:44:50|47434.4|47414.4|47438.3|47418.3|47438.3|47418.3|47433.3|47413.3|3
1648662300000|2022-03-30 17:45:00|47440.6|47420.6|47457.2|47437.2|47457.2|47437.2|47440.6|47420.6|13
1648662310000|2022-03-30 17:45:10|47458.3|47438.3|47443.3|47423.3|47459.7|47439.7|47443.3|47423.3|9
1648662320000|2022-03-30 17:45:20|47440.8|47420.8|47440.8|47420.8|47442.2|47422.2|47440.8|47420.8|2
1648662330000|2022-03-30 17:45:30|47439.7|47419.7|47440.8|47420.8|47440.8|47420.8|47435.8|47415.8|35
1648662340000|2022-03-30 17:45:40|47442.2|47422.2|47445.8|47425.8|47445.8|47425.8|47442.2|47422.2|12
1648662350000|2022-03-30 17:45:50|47443.3|47423.3|47442.2|47422.2|47443.3|47423.3|47442.2|47422.2|1
1648662360000|2022-03-30 17:46:00|47440.8|47420.8|47441.9|47421.9|47441.9|47421.9|47440.8|47420.8|6
1648662370000|2022-03-30 17:46:10|47449.4|47429.4|47451.9|47431.9|47451.9|47431.9|47449.4|47429.4|13
1648662380000|2022-03-30 17:46:20|47450.8|47430.8|47445.8|47425.8|47451.9|47431.9|47445.8|47425.8|8
1648662390000|2022-03-30 17:46:30|47444.7|47424.7|47445.8|47425.8|47445.8|47425.8|47444.7|47424.7|11
1648662400000|2022-03-30 17:46:40|47444.4|47424.4|47444.4|47424.4|47444.4|47424.4|47444.4|47424.4|0
1648662410000|2022-03-30 17:46:50|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|4
1648662420000|2022-03-30 17:47:00|47447.2|47427.2|47445.8|47425.8|47448.5|47428.5|47443.3|47423.3|3
1648662430000|2022-03-30 17:47:10|47444.4|47424.4|47441.9|47421.9|47444.4|47424.4|47441.9|47421.9|1
1648662440000|2022-03-30 17:47:20|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|47445.8|47425.8|0
1648662470000|2022-03-30 17:47:50|47446.9|47426.9|47444.7|47424.7|47446.9|47426.9|47444.7|47424.7|14
1648662490000|2022-03-30 17:48:10|47443.3|47423.3|47443.3|47423.3|47443.3|47423.3|47443.3|47423.3|0
1648662500000|2022-03-30 17:48:20|47439.4|47419.4|47438.3|47418.3|47439.4|47419.4|47438.3|47418.3|5
1648662510000|2022-03-30 17:48:30|47439.4|47419.4|47440.8|47420.8|47440.8|47420.8|47439.4|47419.4|2
1648662520000|2022-03-30 17:48:40|47441.9|47421.9|47450.8|47430.8|47450.8|47430.8|47441.9|47421.9|18
1648662530000|2022-03-30 17:48:50|47451.9|47431.9|47451.9|47431.9|47451.9|47431.9|47451.9|47431.9|1
1648662540000|2022-03-30 17:49:00|47454.4|47434.4|47461.9|47441.9|47461.9|47441.9|47454.4|47434.4|3
1648662550000|2022-03-30 17:49:10|47460.8|47440.8|47456.9|47436.9|47460.8|47440.8|47456.9|47436.9|32
1648662560000|2022-03-30 17:49:20|47458.3|47438.3|47459.4|47439.4|47459.4|47439.4|47458.3|47438.3|22
1648662570000|2022-03-30 17:49:30|47458.3|47438.3|47446.9|47426.9|47458.3|47438.3|47446.9|47426.9|31
1648662580000|2022-03-30 17:49:40|47448.3|47428.3|47450.8|47430.8|47450.8|47430.8|47448.3|47428.3|2
1648662590000|2022-03-30 17:49:50|47452.2|47432.2|47452.2|47432.2|47452.2|47432.2|47450.8|47430.8|4
1648662600000|2022-03-30 17:50:00|47454.4|47434.4|47458.3|47438.3|47459.4|47439.4|47454.4|47434.4|31
1648662610000|2022-03-30 17:50:10|47455.8|47435.8|47453.3|47433.3|47455.8|47435.8|47453.3|47433.3|24
1648662620000|2022-03-30 17:50:20|47450.8|47430.8|47449.7|47429.7|47450.8|47430.8|47449.7|47429.7|0
1648662630000|2022-03-30 17:50:30|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|47453.3|47433.3|6
1648662640000|2022-03-30 17:50:40|||||||||2
1648662650000|2022-03-30 17:50:50|47454.4|47434.4|47456.9|47436.9|47458.3|47438.3|47454.4|47434.4|3
1648662660000|2022-03-30 17:51:00|47460.6|47440.6|47460.8|47440.8|47460.8|47440.8|47456.9|47436.9|3
1648662670000|2022-03-30 17:51:10|47459.4|47439.4|47458.3|47438.3|47459.4|47439.4|47458.3|47438.3|6
1648662680000|2022-03-30 17:51:20|47462.2|47442.2|47462.2|47442.2|47463.3|47443.3|47458.3|47438.3|0
1648662690000|2022-03-30 17:51:30|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|0
1648662710000|2022-03-30 17:51:50|47462.2|47442.2|47463.3|47443.3|47463.3|47443.3|47462.2|47442.2|1
1648662720000|2022-03-30 17:52:00|47460.8|47440.8|47462.2|47442.2|47462.2|47442.2|47460.8|47440.8|2
1648662740000|2022-03-30 17:52:20|47461|47441|47463.3|47443.3|47463.3|47443.3|47458.3|47438.3|3
1648662750000|2022-03-30 17:52:30|47460.8|47440.8|47465.8|47445.8|47465.8|47445.8|47460.8|47440.8|10
1648662760000|2022-03-30 17:52:40|47464.4|47444.4|47465.8|47445.8|47465.8|47445.8|47464.4|47444.4|2
1648662770000|2022-03-30 17:52:50|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|5
1648662780000|2022-03-30 17:53:00|47464.7|47444.7|47465.8|47445.8|47465.8|47445.8|47463.3|47443.3|4
1648662790000|2022-03-30 17:53:10|||||||||17
1648662800000|2022-03-30 17:53:20|47468.3|47448.3|47466.9|47446.9|47468.3|47448.3|47465.8|47445.8|3
1648662810000|2022-03-30 17:53:30|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|47465.8|47445.8|0
1648662820000|2022-03-30 17:53:40|||||||||1
1648662830000|2022-03-30 17:53:50|47463.3|47443.3|47460.8|47440.8|47463.3|47443.3|47458.3|47438.3|17
1648662840000|2022-03-30 17:54:00|47459.7|47439.7|47463.3|47443.3|47463.3|47443.3|47455.8|47435.8|3
1648662850000|2022-03-30 17:54:10|47462.2|47442.2|47463.3|47443.3|47463.3|47443.3|47460.8|47440.8|2
1648662860000|2022-03-30 17:54:20|47463.1|47443.1|47463.1|47443.1|47463.1|47443.1|47461.9|47441.9|5
1648662870000|2022-03-30 17:54:30|47461.9|47441.9|47463.1|47443.1|47463.1|47443.1|47460.6|47440.6|3
1648662880000|2022-03-30 17:54:40|47464.4|47444.4|47464.4|47444.4|47464.4|47444.4|47464.4|47444.4|13
1648662890000|2022-03-30 17:54:50|47463.3|47443.3|47463.3|47443.3|47463.3|47443.3|47461.9|47441.9|0
1648662900000|2022-03-30 17:55:00|47461.9|47441.9|47463.3|47443.3|47463.3|47443.3|47461.9|47441.9|0
1648662910000|2022-03-30 17:55:10|47461.9|47441.9|47460.6|47440.6|47461.9|47441.9|47460.6|47440.6|0
1648662920000|2022-03-30 17:55:20|47463.1|47443.1|47464.2|47444.2|47464.4|47444.4|47463.1|47443.1|0
1648662930000|2022-03-30 17:55:30|47465.6|47445.6|47465.6|47445.6|47465.6|47445.6|47463.1|47443.1|0
1648662940000|2022-03-30 17:55:40|47464.4|47444.4|47464.4|47444.4|47464.4|47444.4|47464.4|47444.4|1
1648662950000|2022-03-30 17:55:50|47463.1|47443.1|47464.4|47444.4|47464.4|47444.4|47461.9|47441.9|1
1648662960000|2022-03-30 17:56:00|47465.6|47445.6|47463.1|47443.1|47465.6|47445.6|47460.6|47440.6|2
1648662970000|2022-03-30 17:56:10|47461.9|47441.9|47436.9|47416.9|47461.9|47441.9|47435.6|47415.6|7
1648662980000|2022-03-30 17:56:20|47434.4|47414.4|47440.6|47420.6|47440.6|47420.6|47434.4|47414.4|7
1648662990000|2022-03-30 17:56:30|47439.4|47419.4|47435.8|47415.8|47439.4|47419.4|47435.8|47415.8|3
1648663000000|2022-03-30 17:56:40|47438.1|47418.1|47438.1|47418.1|47438.1|47418.1|47438.1|47418.1|0
1648663010000|2022-03-30 17:56:50|47439.4|47419.4|47438.1|47418.1|47439.4|47419.4|47438.1|47418.1|1
1648663020000|2022-03-30 17:57:00|47439.4|47419.4|47440.6|47420.6|47440.6|47420.6|47438.1|47418.1|4
1648663030000|2022-03-30 17:57:10|||||||||8
1648663050000|2022-03-30 17:57:30|47443.1|47423.1|47440.6|47420.6|47443.1|47423.1|47440.6|47420.6|2
1648663060000|2022-03-30 17:57:40|47439.4|47419.4|47436.9|47416.9|47440.6|47420.6|47436.9|47416.9|3
1648663070000|2022-03-30 17:57:50|47435.6|47415.6|47435.6|47415.6|47436.9|47416.9|47435.6|47415.6|2
1648663080000|2022-03-30 17:58:00|47434.4|47414.4|47438.1|47418.1|47440.6|47420.6|47433.1|47413.1|9
1648663090000|2022-03-30 17:58:10|47435.6|47415.6|47441.9|47421.9|47454.2|47434.2|47435.6|47415.6|10
1648663100000|2022-03-30 17:58:20|47440.6|47420.6|47450.6|47430.6|47450.6|47430.6|47440.6|47420.6|2
1648663110000|2022-03-30 17:58:30|47450.8|47430.8|47445.6|47425.6|47450.8|47430.8|47445.6|47425.6|4
1648663120000|2022-03-30 17:58:40|47448.1|47428.1|47451.7|47431.7|47451.7|47431.7|47443.1|47423.1|8
1648663130000|2022-03-30 17:58:50|47455.6|47435.6|47460.6|47440.6|47460.6|47440.6|47455.6|47435.6|2
1648663140000|2022-03-30 17:59:00|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|47461.7|47441.7|2
1648663150000|2022-03-30 17:59:10|47463.1|47443.1|47464.2|47444.2|47464.2|47444.2|47463.1|47443.1|3
1648663160000|2022-03-30 17:59:20|47465.6|47445.6|47465.6|47445.6|47465.6|47445.6|47465.6|47445.6|2
1648663170000|2022-03-30 17:59:30|47463.1|47443.1|47463.1|47443.1|47463.1|47443.1|47463.1|47443.1|2
1648663190000|2022-03-30 17:59:50|47464.2|47444.2|47463.1|47443.1|47465.6|47445.6|47463.1|47443.1|2
1648663200000|2022-03-30 18:00:00|47461.9|47441.9|47458.1|47438.1|47461.9|47441.9|47458.1|47438.1|4
1648663210000|2022-03-30 18:00:10|47455.6|47435.6|47456.9|47436.9|47456.9|47436.9|47455.6|47435.6|4
1648663220000|2022-03-30 18:00:20|47455.6|47435.6|47455.6|47435.6|47455.6|47435.6|47455.6|47435.6|0
1648663230000|2022-03-30 18:00:30|||||||||2
1648663240000|2022-03-30 18:00:40|47458.1|47438.1|47458.1|47438.1|47458.1|47438.1|47458.1|47438.1|0
1648663250000|2022-03-30 18:00:50|47460.6|47440.6|47459.2|47439.2|47460.6|47440.6|47459.2|47439.2|3
1648663260000|2022-03-30 18:01:00|47458.1|47438.1|47458.1|47438.1|47458.1|47438.1|47458.1|47438.1|1
1648663270000|2022-03-30 18:01:10|47459.2|47439.2|47460.6|47440.6|47460.6|47440.6|47459.2|47439.2|0
1648663290000|2022-03-30 18:01:30|||||||||1
1648663300000|2022-03-30 18:01:40|47458.1|47438.1|47450.6|47430.6|47458.1|47438.1|47450.6|47430.6|4
1648663310000|2022-03-30 18:01:50|||||||||4
1648663320000|2022-03-30 18:02:00|47454.4|47434.4|47455.6|47435.6|47455.6|47435.6|47454.4|47434.4|1
1648663350000|2022-03-30 18:02:30|||||||||1
1648663360000|2022-03-30 18:02:40|47453.1|47433.1|47451.9|47431.9|47453.1|47433.1|47451.9|47431.9|2
1648663380000|2022-03-30 18:03:00|47453.1|47433.1|47455.6|47435.6|47455.6|47435.6|47453.1|47433.1|1
1648663390000|2022-03-30 18:03:10|47453.1|47433.1|47453.1|47433.1|47453.1|47433.1|47453.1|47433.1|4
1648663400000|2022-03-30 18:03:20|47450.6|47430.6|47448.1|47428.1|47451.9|47431.9|47448.1|47428.1|8
1648663410000|2022-03-30 18:03:30|47445.6|47425.6|47445.6|47425.6|47445.6|47425.6|47445.6|47425.6|18
1648663420000|2022-03-30 18:03:40|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47440.6|47420.6|0
1648663430000|2022-03-30 18:03:50|47444.2|47424.2|47439.2|47419.2|47445.6|47425.6|47435.3|47415.3|8
1648663440000|2022-03-30 18:04:00|47441.7|47421.7|47448.1|47428.1|47448.1|47428.1|47441.7|47421.7|24
1648663450000|2022-03-30 18:04:10|47449.2|47429.2|47455.6|47435.6|47455.6|47435.6|47449.2|47429.2|28
1648663460000|2022-03-30 18:04:20|47454.4|47434.4|47454.4|47434.4|47454.4|47434.4|47454.4|47434.4|2
1648663470000|2022-03-30 18:04:30|47455.8|47435.8|47453.1|47433.1|47456.9|47436.9|47451.9|47431.9|11
1648663480000|2022-03-30 18:04:40|47451.9|47431.9|47449.4|47429.4|47451.9|47431.9|47449.4|47429.4|1
1648663490000|2022-03-30 18:04:50|47448.1|47428.1|47445.6|47425.6|47448.1|47428.1|47445.6|47425.6|6
1648663500000|2022-03-30 18:05:00|47448.1|47428.1|47448.1|47428.1|47448.1|47428.1|47448.1|47428.1|1
1648663510000|2022-03-30 18:05:10|47449.2|47429.2|47448.1|47428.1|47451.7|47431.7|47448.1|47428.1|5
1648663520000|2022-03-30 18:05:20|47449.2|47429.2|47453.1|47433.1|47453.1|47433.1|47448.1|47428.1|1
1648663530000|2022-03-30 18:05:30|47448.1|47428.1|47450.6|47430.6|47450.6|47430.6|47448.1|47428.1|11
1648663540000|2022-03-30 18:05:40|47451.7|47431.7|47451.9|47431.9|47453.1|47433.1|47450.6|47430.6|5
1648663550000|2022-03-30 18:05:50|47449.4|47429.4|47446.7|47426.7|47450.6|47430.6|47446.7|47426.7|152
1648663560000|2022-03-30 18:06:00|47444.2|47424.2|47445.3|47425.3|47445.3|47425.3|47444.2|47424.2|4
1648663570000|2022-03-30 18:06:10|||||||||52
1648663580000|2022-03-30 18:06:20|47447.8|47427.8|47445.3|47425.3|47447.8|47427.8|47445.3|47425.3|5
1648663590000|2022-03-30 18:06:30|47444.2|47424.2|47444.2|47424.2|47444.2|47424.2|47444.2|47424.2|4
1648663600000|2022-03-30 18:06:40|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47441.7|47421.7|4
1648663610000|2022-03-30 18:06:50|47444.2|47424.2|47444.2|47424.2|47445.3|47425.3|47444.2|47424.2|4
1648663620000|2022-03-30 18:07:00|47443.1|47423.1|47444.2|47424.2|47444.2|47424.2|47441.7|47421.7|3
1648663630000|2022-03-30 18:07:10|47445.3|47425.3|47447.8|47427.8|47447.8|47427.8|47445.3|47425.3|5
1648663650000|2022-03-30 18:07:30|47445.3|47425.3|47442.8|47422.8|47445.3|47425.3|47442.8|47422.8|2
1648663660000|2022-03-30 18:07:40|||||||||1
1648663670000|2022-03-30 18:07:50|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|0
1648663680000|2022-03-30 18:08:00|47446.5|47426.5|47447.8|47427.8|47447.8|47427.8|47445.3|47425.3|3
1648663690000|2022-03-30 18:08:10|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|5
1648663700000|2022-03-30 18:08:20|47442.8|47422.8|47447.8|47427.8|47447.8|47427.8|47442.8|47422.8|5
1648663710000|2022-03-30 18:08:30|47446.7|47426.7|47442.8|47422.8|47446.7|47426.7|47442.8|47422.8|3
1648663720000|2022-03-30 18:08:40|47441.7|47421.7|47445.3|47425.3|47445.3|47425.3|47441.7|47421.7|2
1648663730000|2022-03-30 18:08:50|||||||||3
1648663740000|2022-03-30 18:09:00|47446.7|47426.7|47449.2|47429.2|47449.2|47429.2|47446.7|47426.7|4
1648663750000|2022-03-30 18:09:10|47450.6|47430.6|47447.8|47427.8|47450.6|47430.6|47446.7|47426.7|8
1648663760000|2022-03-30 18:09:20|47446.7|47426.7|47445.3|47425.3|47446.7|47426.7|47445.3|47425.3|21
1648663770000|2022-03-30 18:09:30|||||||||1
1648663800000|2022-03-30 18:10:00|||||||||1
1648663810000|2022-03-30 18:10:10|47446.5|47426.5|47446.5|47426.5|47446.5|47426.5|47445.3|47425.3|2
1648663820000|2022-03-30 18:10:20|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|0
1648663830000|2022-03-30 18:10:30|||||||||1
1648663860000|2022-03-30 18:11:00|47446.7|47426.7|47445.3|47425.3|47446.7|47426.7|47445.3|47425.3|2
1648663870000|2022-03-30 18:11:10|47447.8|47427.8|47447.8|47427.8|47449|47429|47447.8|47427.8|0
1648663880000|2022-03-30 18:11:20|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|1
1648663890000|2022-03-30 18:11:30|||||||||1
1648663900000|2022-03-30 18:11:40|||||||||1
1648663910000|2022-03-30 18:11:50|47451.5|47431.5|47452.8|47432.8|47452.8|47432.8|47450.3|47430.3|3
1648663920000|2022-03-30 18:12:00|47455.3|47435.3|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|15
1648663930000|2022-03-30 18:12:10|47456.7|47436.7|47455.3|47435.3|47456.7|47436.7|47455.3|47435.3|1
1648663950000|2022-03-30 18:12:30|||||||||13
1648663960000|2022-03-30 18:12:40|47451.5|47431.5|47450.3|47430.3|47451.5|47431.5|47449.2|47429.2|6
1648663970000|2022-03-30 18:12:50|47449.2|47429.2|47450.3|47430.3|47450.3|47430.3|47449.2|47429.2|4
1648663980000|2022-03-30 18:13:00|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|1
1648663990000|2022-03-30 18:13:10|47450.3|47430.3|47450.3|47430.3|47451.7|47431.7|47450.3|47430.3|0
1648664000000|2022-03-30 18:13:20|47447.8|47427.8|47446.5|47426.5|47447.8|47427.8|47446.5|47426.5|7
1648664010000|2022-03-30 18:13:30|47445.3|47425.3|47446.5|47426.5|47446.5|47426.5|47445.3|47425.3|0
1648664020000|2022-03-30 18:13:40|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|0
1648664030000|2022-03-30 18:13:50|||||||||1
1648664040000|2022-03-30 18:14:00|47449.2|47429.2|47451.7|47431.7|47451.7|47431.7|47449.2|47429.2|1
1648664050000|2022-03-30 18:14:10|47450.3|47430.3|47450.3|47430.3|47451.7|47431.7|47450.3|47430.3|1
1648664060000|2022-03-30 18:14:20|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47450.3|47430.3|0
1648664080000|2022-03-30 18:14:40|47452.8|47432.8|47454.2|47434.2|47454.2|47434.2|47452.8|47432.8|0
1648664090000|2022-03-30 18:14:50|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|2
1648664120000|2022-03-30 18:15:20|47453.1|47433.1|47451.7|47431.7|47453.1|47433.1|47451.7|47431.7|0
1648664130000|2022-03-30 18:15:30|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|5
1648664160000|2022-03-30 18:16:00|47449|47429|47447.8|47427.8|47449|47429|47447.8|47427.8|1
1648664170000|2022-03-30 18:16:10|||||||||1
1648664190000|2022-03-30 18:16:30|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|0
1648664220000|2022-03-30 18:17:00|47447.8|47427.8|47437.8|47417.8|47447.8|47427.8|47437.8|47417.8|21
1648664230000|2022-03-30 18:17:10|47444.2|47424.2|47447.8|47427.8|47447.8|47427.8|47444.2|47424.2|9
1648664240000|2022-03-30 18:17:20|47449.2|47429.2|47449.2|47429.2|47450.6|47430.6|47449.2|47429.2|0
1648664250000|2022-03-30 18:17:30|47450.6|47430.6|47450.6|47430.6|47450.6|47430.6|47449.2|47429.2|0
1648664260000|2022-03-30 18:17:40|47451.9|47431.9|47453.1|47433.1|47453.1|47433.1|47451.9|47431.9|0
1648664270000|2022-03-30 18:17:50|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|1
1648664280000|2022-03-30 18:18:00|47450.3|47430.3|47452.8|47432.8|47452.8|47432.8|47450.3|47430.3|6
1648664290000|2022-03-30 18:18:10|||||||||2
1648664310000|2022-03-30 18:18:30|47454.2|47434.2|47452.8|47432.8|47454.2|47434.2|47452.8|47432.8|2
1648664320000|2022-03-30 18:18:40|47454.2|47434.2|47455.3|47435.3|47455.3|47435.3|47454.2|47434.2|1
1648664330000|2022-03-30 18:18:50|47456.5|47436.5|47452.8|47432.8|47456.7|47436.7|47452.8|47432.8|0
1648664340000|2022-03-30 18:19:00|47454|47434|47456.7|47436.7|47456.7|47436.7|47454|47434|0
1648664360000|2022-03-30 18:19:20|47455.3|47435.3|47452.8|47432.8|47456.7|47436.7|47452.8|47432.8|1
1648664370000|2022-03-30 18:19:30|47454|47434|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|2
1648664380000|2022-03-30 18:19:40|47455.3|47435.3|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|0
1648664390000|2022-03-30 18:19:50|47459|47439|47460.3|47440.3|47460.3|47440.3|47459|47439|29
1648664400000|2022-03-30 18:20:00|47459|47439|47457.8|47437.8|47459.2|47439.2|47457.8|47437.8|2
1648664410000|2022-03-30 18:20:10|47460.3|47440.3|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|4
1648664420000|2022-03-30 18:20:20|47456.5|47436.5|47456.5|47436.5|47456.5|47436.5|47456.5|47436.5|1
1648664430000|2022-03-30 18:20:30|47455.3|47435.3|47454|47434|47455.3|47435.3|47454|47434|20
1648664440000|2022-03-30 18:20:40|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|6
1648664460000|2022-03-30 18:21:00|47457.8|47437.8|47456.7|47436.7|47457.8|47437.8|47456.7|47436.7|32
1648664470000|2022-03-30 18:21:10|47459.2|47439.2|47455.3|47435.3|47459.2|47439.2|47455.3|47435.3|1
1648664480000|2022-03-30 18:21:20|47454.2|47434.2|47455.3|47435.3|47455.3|47435.3|47454.2|47434.2|5
1648664500000|2022-03-30 18:21:40|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|0
1648664510000|2022-03-30 18:21:50|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|47459.2|47439.2|21
1648664520000|2022-03-30 18:22:00|47456.7|47436.7|47456.7|47436.7|47456.7|47436.7|47456.7|47436.7|0
1648664530000|2022-03-30 18:22:10|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47454.2|47434.2|11
1648664550000|2022-03-30 18:22:30|47456.5|47436.5|47459|47439|47459|47439|47455.3|47435.3|11
1648664560000|2022-03-30 18:22:40|47456.5|47436.5|47456.5|47436.5|47457.6|47437.6|47456.5|47436.5|0
1648664570000|2022-03-30 18:22:50|47455.3|47435.3|47456.5|47436.5|47456.5|47436.5|47455.3|47435.3|0
1648664580000|2022-03-30 18:23:00|47455.3|47435.3|47456.7|47436.7|47457.8|47437.8|47455.3|47435.3|2
1648664590000|2022-03-30 18:23:10|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1648664600000|2022-03-30 18:23:20|47454.2|47434.2|47454.2|47434.2|47454.2|47434.2|47452.8|47432.8|1
1648664610000|2022-03-30 18:23:30|47452.8|47432.8|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|0
1648664620000|2022-03-30 18:23:40|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|2
1648664630000|2022-03-30 18:23:50|||||||||1
1648664640000|2022-03-30 18:24:00|47450.3|47430.3|47449|47429|47450.3|47430.3|47449|47429|2
1648664650000|2022-03-30 18:24:10|47450.3|47430.3|47451.5|47431.5|47451.5|47431.5|47449|47429|3
1648664660000|2022-03-30 18:24:20|||||||||1
1648664680000|2022-03-30 18:24:40|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|2
1648664690000|2022-03-30 18:24:50|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1648664700000|2022-03-30 18:25:00|47457.8|47437.8|47455.3|47435.3|47457.8|47437.8|47455.3|47435.3|1
1648664710000|2022-03-30 18:25:10|47457.6|47437.6|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|4
1648664720000|2022-03-30 18:25:20|47460.3|47440.3|47459.2|47439.2|47460.3|47440.3|47459.2|47439.2|14
1648664730000|2022-03-30 18:25:30|47460.3|47440.3|47455.3|47435.3|47460.3|47440.3|47455.3|47435.3|17
1648664740000|2022-03-30 18:25:40|47452.8|47432.8|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|2
1648664750000|2022-03-30 18:25:50|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47454|47434|21
1648664760000|2022-03-30 18:26:00|||||||||25
1648664770000|2022-03-30 18:26:10|47454|47434|47454|47434|47454|47434|47454|47434|0
1648664780000|2022-03-30 18:26:20|47455.3|47435.3|47454.2|47434.2|47455.3|47435.3|47454.2|47434.2|48
1648664790000|2022-03-30 18:26:30|47455.3|47435.3|47447.8|47427.8|47455.3|47435.3|47447.8|47427.8|1
1648664800000|2022-03-30 18:26:40|||||||||2
1648664810000|2022-03-30 18:26:50|47446.5|47426.5|47440.3|47420.3|47446.5|47426.5|47439.2|47419.2|9
1648664820000|2022-03-30 18:27:00|47439.2|47419.2|47437.8|47417.8|47440.3|47420.3|47437.8|47417.8|6
1648664830000|2022-03-30 18:27:10|47439|47419|47439|47419|47440.3|47420.3|47439|47419|0
1648664840000|2022-03-30 18:27:20|47440.3|47420.3|47439|47419|47440.3|47420.3|47439|47419|2
1648664850000|2022-03-30 18:27:30|47437.6|47417.6|47435.3|47415.3|47437.6|47417.6|47435.3|47415.3|0
1648664870000|2022-03-30 18:27:50|47434.2|47414.2|47432.8|47412.8|47434.2|47414.2|47432.8|47412.8|3
1648664880000|2022-03-30 18:28:00|||||||||4
1648664890000|2022-03-30 18:28:10|47431.7|47411.7|47431.5|47411.5|47431.7|47411.7|47429|47409|0
1648664900000|2022-03-30 18:28:20|47430.3|47410.3|47431.7|47411.7|47431.7|47411.7|47430.3|47410.3|1
1648664910000|2022-03-30 18:28:30|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|3
1648664950000|2022-03-30 18:29:10|47434.2|47414.2|47432.8|47412.8|47434.2|47414.2|47432.8|47412.8|2
1648664970000|2022-03-30 18:29:30|47434.2|47414.2|47434.2|47414.2|47434.2|47414.2|47434.2|47414.2|0
1648664990000|2022-03-30 18:29:50|47435.6|47415.6|47434.2|47414.2|47435.6|47415.6|47434.2|47414.2|0
1648665000000|2022-03-30 18:30:00|47432.8|47412.8|47436.5|47416.5|47436.5|47416.5|47432.8|47412.8|2
1648665010000|2022-03-30 18:30:10|47437.8|47417.8|47435.3|47415.3|47437.8|47417.8|47432.8|47412.8|1
1648665020000|2022-03-30 18:30:20|47432.8|47412.8|47430.3|47410.3|47432.8|47412.8|47430.3|47410.3|4
1648665030000|2022-03-30 18:30:30|47431.7|47411.7|47432.8|47412.8|47432.8|47412.8|47431.7|47411.7|3
1648665040000|2022-03-30 18:30:40|47434|47414|47437.8|47417.8|47437.8|47417.8|47434|47414|0
1648665050000|2022-03-30 18:30:50|47439|47419|47437.8|47417.8|47440.3|47420.3|47437.8|47417.8|2
1648665060000|2022-03-30 18:31:00|47440.3|47420.3|47442.8|47422.8|47442.8|47422.8|47440.3|47420.3|0
1648665070000|2022-03-30 18:31:10|||||||||1
1648665080000|2022-03-30 18:31:20|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|0
1648665110000|2022-03-30 18:31:50|47447.8|47427.8|47450.3|47430.3|47450.3|47430.3|47447.8|47427.8|3
1648665120000|2022-03-30 18:32:00|47449|47429|47447.8|47427.8|47450.1|47430.1|47446.7|47426.7|7
1648665130000|2022-03-30 18:32:10|47449|47429|47451.7|47431.7|47451.7|47431.7|47449|47429|2
1648665140000|2022-03-30 18:32:20|47450.3|47430.3|47454.2|47434.2|47454.2|47434.2|47450.3|47430.3|5
1648665150000|2022-03-30 18:32:30|||||||||1
1648665160000|2022-03-30 18:32:40|47453.1|47433.1|47454.2|47434.2|47454.2|47434.2|47453.1|47433.1|16
1648665170000|2022-03-30 18:32:50|47455.3|47435.3|47454.2|47434.2|47455.3|47435.3|47454.2|47434.2|13
1648665180000|2022-03-30 18:33:00|47451.7|47431.7|47450.3|47430.3|47451.7|47431.7|47450.3|47430.3|3
1648665190000|2022-03-30 18:33:10|47449.2|47429.2|47450.3|47430.3|47450.3|47430.3|47449.2|47429.2|9
1648665200000|2022-03-30 18:33:20|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|1
1648665210000|2022-03-30 18:33:30|47450.3|47430.3|47446.5|47426.5|47450.3|47430.3|47446.5|47426.5|4
1648665220000|2022-03-30 18:33:40|47449|47429|47450.3|47430.3|47450.3|47430.3|47449|47429|3
1648665230000|2022-03-30 18:33:50|47449|47429|47446.7|47426.7|47450.3|47430.3|47446.7|47426.7|8
1648665240000|2022-03-30 18:34:00|47447.8|47427.8|47450.3|47430.3|47450.3|47430.3|47447.8|47427.8|4
1648665250000|2022-03-30 18:34:10|47454.2|47434.2|47454.2|47434.2|47454.2|47434.2|47454.2|47434.2|1
1648665260000|2022-03-30 18:34:20|47452.8|47432.8|47454.2|47434.2|47454.2|47434.2|47450.3|47430.3|0
1648665270000|2022-03-30 18:34:30|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|3
1648665280000|2022-03-30 18:34:40|47454|47434|47454|47434|47454|47434|47454|47434|0
1648665290000|2022-03-30 18:34:50|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1648665300000|2022-03-30 18:35:00|||||||||1
1648665340000|2022-03-30 18:35:40|||||||||5
1648665360000|2022-03-30 18:36:00|||||||||8
1648665370000|2022-03-30 18:36:10|47454|47434|47454|47434|47454|47434|47454|47434|0
1648665390000|2022-03-30 18:36:30|47455.3|47435.3|47454|47434|47455.3|47435.3|47454|47434|0
1648665430000|2022-03-30 18:37:10|47451.5|47431.5|47451.5|47431.5|47451.5|47431.5|47451.5|47431.5|2
1648665460000|2022-03-30 18:37:40|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47451.5|47431.5|0
1648665470000|2022-03-30 18:37:50|47451.5|47431.5|47452.8|47432.8|47452.8|47432.8|47451.5|47431.5|1
1648665480000|2022-03-30 18:38:00|47451.5|47431.5|47455.3|47435.3|47455.3|47435.3|47451.5|47431.5|3
1648665490000|2022-03-30 18:38:10|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|0
1648665500000|2022-03-30 18:38:20|47454|47434|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1648665510000|2022-03-30 18:38:30|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1648665530000|2022-03-30 18:38:50|47451.5|47431.5|47451.5|47431.5|47451.5|47431.5|47451.5|47431.5|2
1648665550000|2022-03-30 18:39:10|||||||||1
1648665560000|2022-03-30 18:39:20|47454|47434|47455.3|47435.3|47455.3|47435.3|47451.5|47431.5|3
1648665570000|2022-03-30 18:39:30|||||||||5
1648665580000|2022-03-30 18:39:40|47454.2|47434.2|47450.3|47430.3|47454.2|47434.2|47450.3|47430.3|5
1648665590000|2022-03-30 18:39:50|47447.8|47427.8|47450.3|47430.3|47450.3|47430.3|47447.8|47427.8|23
1648665600000|2022-03-30 18:40:00|47449.2|47429.2|47450.3|47430.3|47450.3|47430.3|47447.8|47427.8|1
1648665610000|2022-03-30 18:40:10|||||||||8
1648665620000|2022-03-30 18:40:20|||||||||12
1648665630000|2022-03-30 18:40:30|47452.8|47432.8|47450.3|47430.3|47452.8|47432.8|47450.3|47430.3|3
1648665650000|2022-03-30 18:40:50|47449.2|47429.2|47449.2|47429.2|47449.2|47429.2|47449.2|47429.2|1
1648665660000|2022-03-30 18:41:00|47450.3|47430.3|47447.8|47427.8|47450.3|47430.3|47447.8|47427.8|2
1648665670000|2022-03-30 18:41:10|47446.7|47426.7|47445.3|47425.3|47446.7|47426.7|47445.3|47425.3|20
1648665680000|2022-03-30 18:41:20|47441.5|47421.5|47440.3|47420.3|47441.5|47421.5|47440.3|47420.3|6
1648665700000|2022-03-30 18:41:40|47439.2|47419.2|47437.8|47417.8|47439.2|47419.2|47437.8|47417.8|0
1648665710000|2022-03-30 18:41:50|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|0
1648665720000|2022-03-30 18:42:00|47437.8|47417.8|47440.3|47420.3|47440.3|47420.3|47437.8|47417.8|1
1648665730000|2022-03-30 18:42:10|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|2
1648665750000|2022-03-30 18:42:30|||||||||2
1648665760000|2022-03-30 18:42:40|47431.7|47411.7|47430.3|47410.3|47431.7|47411.7|47430.3|47410.3|1
1648665770000|2022-03-30 18:42:50|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47430.3|47410.3|4
1648665790000|2022-03-30 18:43:10|47431.5|47411.5|47432.8|47412.8|47432.8|47412.8|47431.5|47411.5|2
1648665800000|2022-03-30 18:43:20|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|1
1648665830000|2022-03-30 18:43:50|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|1
1648665840000|2022-03-30 18:44:00|||||||||16
1648665850000|2022-03-30 18:44:10|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|1
1648665860000|2022-03-30 18:44:20|47441.5|47421.5|47449.2|47429.2|47449.2|47429.2|47441.5|47421.5|9
1648665870000|2022-03-30 18:44:30|||||||||8
1648665880000|2022-03-30 18:44:40|47450.6|47430.6|47445.3|47425.3|47450.6|47430.6|47445.3|47425.3|7
1648665890000|2022-03-30 18:44:50|47442.8|47422.8|47440.3|47420.3|47442.8|47422.8|47440.3|47420.3|0
1648665900000|2022-03-30 18:45:00|47442.8|47422.8|47440.3|47420.3|47442.8|47422.8|47440.3|47420.3|6
1648665910000|2022-03-30 18:45:10|||||||||3
1648665920000|2022-03-30 18:45:20|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|0
1648665930000|2022-03-30 18:45:30|||||||||4
1648665940000|2022-03-30 18:45:40|47441.5|47421.5|47441.5|47421.5|47441.5|47421.5|47441.5|47421.5|0
1648665950000|2022-03-30 18:45:50|||||||||1
1648665960000|2022-03-30 18:46:00|47442.8|47422.8|47440.3|47420.3|47442.8|47422.8|47440.3|47420.3|0
1648665970000|2022-03-30 18:46:10|47439.2|47419.2|47437.8|47417.8|47439.2|47419.2|47437.8|47417.8|1
1648665980000|2022-03-30 18:46:20|||||||||3
1648665990000|2022-03-30 18:46:30|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|0
1648666020000|2022-03-30 18:47:00|47434|47414|47434|47414|47434|47414|47434|47414|1
1648666030000|2022-03-30 18:47:10|47435.3|47415.3|47432.8|47412.8|47436.5|47416.5|47432.8|47412.8|2
1648666050000|2022-03-30 18:47:30|||||||||2
1648666070000|2022-03-30 18:47:50|47431.5|47411.5|47432.8|47412.8|47432.8|47412.8|47431.5|47411.5|0
1648666080000|2022-03-30 18:48:00|47431.5|47411.5|47430.3|47410.3|47431.5|47411.5|47430.3|47410.3|0
1648666090000|2022-03-30 18:48:10|47431.5|47411.5|47432.8|47412.8|47432.8|47412.8|47431.5|47411.5|0
1648666100000|2022-03-30 18:48:20|47431.5|47411.5|47431.5|47411.5|47431.5|47411.5|47430.3|47410.3|0
1648666110000|2022-03-30 18:48:30|47430.3|47410.3|47431.5|47411.5|47431.5|47411.5|47430.3|47410.3|0
1648666120000|2022-03-30 18:48:40|47430.3|47410.3|47431.5|47411.5|47431.5|47411.5|47430.3|47410.3|0
1648666130000|2022-03-30 18:48:50|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|1
1648666170000|2022-03-30 18:49:30|47434.2|47414.2|47435.3|47415.3|47435.3|47415.3|47432.8|47412.8|12
1648666180000|2022-03-30 18:49:40|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|4
1648666190000|2022-03-30 18:49:50|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|47436.5|47416.5|6
1648666210000|2022-03-30 18:50:10|||||||||1
1648666230000|2022-03-30 18:50:30|||||||||1
1648666270000|2022-03-30 18:51:10|||||||||5
1648666280000|2022-03-30 18:51:20|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|7
1648666300000|2022-03-30 18:51:40|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|3
1648666310000|2022-03-30 18:51:50|47431.7|47411.7|47432.8|47412.8|47432.8|47412.8|47431.7|47411.7|0
1648666320000|2022-03-30 18:52:00|||||||||1
1648666340000|2022-03-30 18:52:20|47431.7|47411.7|47427.8|47407.8|47431.7|47411.7|47427.8|47407.8|9
1648666350000|2022-03-30 18:52:30|||||||||1
1648666370000|2022-03-30 18:52:50|47429|47409|47430.3|47410.3|47430.3|47410.3|47429|47409|1
1648666390000|2022-03-30 18:53:10|47427.8|47407.8|47425.3|47405.3|47427.8|47407.8|47425.3|47405.3|2
1648666410000|2022-03-30 18:53:30|||||||||1
1648666430000|2022-03-30 18:53:50|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|0
1648666440000|2022-03-30 18:54:00|47425.3|47405.3|47417.8|47397.8|47425.3|47405.3|47417.8|47397.8|10
1648666450000|2022-03-30 18:54:10|||||||||9
1648666460000|2022-03-30 18:54:20|47420.3|47400.3|47424.2|47404.2|47424.2|47404.2|47420.3|47400.3|22
1648666470000|2022-03-30 18:54:30|||||||||2
1648666480000|2022-03-30 18:54:40|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|27
1648666490000|2022-03-30 18:54:50|47424|47404|47425.3|47405.3|47425.3|47405.3|47424|47404|4
1648666500000|2022-03-30 18:55:00|47427.8|47407.8|47424.2|47404.2|47429.2|47409.2|47424.2|47404.2|1
1648666510000|2022-03-30 18:55:10|47423.1|47403.1|47421.7|47401.7|47423.1|47403.1|47421.7|47401.7|4
1648666520000|2022-03-30 18:55:20|47419|47399|47416.5|47396.5|47419|47399|47416.5|47396.5|23
1648666530000|2022-03-30 18:55:30|47417.6|47397.6|47419|47399|47419|47399|47416.5|47396.5|2
1648666540000|2022-03-30 18:55:40|47417.8|47397.8|47421.5|47401.5|47421.5|47401.5|47417.8|47397.8|4
1648666550000|2022-03-30 18:55:50|||||||||3
1648666560000|2022-03-30 18:56:00|47422.8|47402.8|47422.8|47402.8|47424.2|47404.2|47422.8|47402.8|10
1648666570000|2022-03-30 18:56:10|||||||||2
1648666580000|2022-03-30 18:56:20|47421.7|47401.7|47421.7|47401.7|47424.2|47404.2|47421.7|47401.7|2
1648666590000|2022-03-30 18:56:30|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|47417.8|47397.8|2
1648666600000|2022-03-30 18:56:40|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|47415.3|47395.3|0
1648666610000|2022-03-30 18:56:50|47416.7|47396.7|47420.3|47400.3|47420.3|47400.3|47416.7|47396.7|5
1648666630000|2022-03-30 18:57:10|47421.5|47401.5|47421.5|47401.5|47421.5|47401.5|47421.5|47401.5|0
1648666640000|2022-03-30 18:57:20|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|47420.3|47400.3|7
1648666660000|2022-03-30 18:57:40|||||||||1
1648666670000|2022-03-30 18:57:50|47419.2|47399.2|47415.3|47395.3|47419.2|47399.2|47415.3|47395.3|1
1648666680000|2022-03-30 18:58:00|47411.7|47391.7|47411.5|47391.5|47411.7|47391.7|47409|47389|7
1648666690000|2022-03-30 18:58:10|47410.3|47390.3|47410.1|47390.1|47410.3|47390.3|47409|47389|1
1648666700000|2022-03-30 18:58:20|47411.5|47391.5|47406.7|47386.7|47411.5|47391.5|47405.3|47385.3|4
1648666710000|2022-03-30 18:58:30|47405.6|47385.6|47406.7|47386.7|47407.8|47387.8|47404.2|47384.2|6
1648666720000|2022-03-30 18:58:40|47407.8|47387.8|47407.8|47387.8|47410.3|47390.3|47407.8|47387.8|2
1648666730000|2022-03-30 18:58:50|47406.7|47386.7|47410.3|47390.3|47410.3|47390.3|47406.7|47386.7|5
1648666740000|2022-03-30 18:59:00|47412.8|47392.8|47410.3|47390.3|47412.8|47392.8|47410.3|47390.3|8
1648666750000|2022-03-30 18:59:10|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47410.3|47390.3|2
1648666760000|2022-03-30 18:59:20|||||||||3
1648666770000|2022-03-30 18:59:30|47411.7|47391.7|47410.3|47390.3|47414.2|47394.2|47410.3|47390.3|1
1648666780000|2022-03-30 18:59:40|47411.5|47391.5|47412.8|47392.8|47412.8|47392.8|47411.5|47391.5|2
1648666790000|2022-03-30 18:59:50|47411.5|47391.5|47406.5|47386.5|47412.8|47392.8|47406.5|47386.5|6
1648666800000|2022-03-30 19:00:00|47405.3|47385.3|47400.3|47380.3|47405.3|47385.3|47400.3|47380.3|18
1648666810000|2022-03-30 19:00:10|47397.8|47377.8|47400.3|47380.3|47400.3|47380.3|47397.8|47377.8|7
1648666820000|2022-03-30 19:00:20|47399|47379|47400.3|47380.3|47400.3|47380.3|47399|47379|0
1648666830000|2022-03-30 19:00:30|47401.5|47381.5|47402.8|47382.8|47402.8|47382.8|47399.2|47379.2|6
1648666840000|2022-03-30 19:00:40|47401.7|47381.7|47399.2|47379.2|47401.7|47381.7|47399.2|47379.2|3
1648666850000|2022-03-30 19:00:50|||||||||2
1648666860000|2022-03-30 19:01:00|47391.7|47371.7|47386.5|47366.5|47391.7|47371.7|47386.5|47366.5|18
1648666870000|2022-03-30 19:01:10|47385.3|47365.3|47382.8|47362.8|47385.3|47365.3|47381.5|47361.5|6
1648666880000|2022-03-30 19:01:20|47385.3|47365.3|47390.3|47370.3|47390.3|47370.3|47385.3|47365.3|8
1648666890000|2022-03-30 19:01:30|47392.8|47372.8|47389|47369|47395.3|47375.3|47389|47369|6
1648666900000|2022-03-30 19:01:40|47385.3|47365.3|47382.8|47362.8|47385.3|47365.3|47382.8|47362.8|3
1648666910000|2022-03-30 19:01:50|47381.5|47361.5|47382.8|47362.8|47385.3|47365.3|47381.5|47361.5|0
1648666920000|2022-03-30 19:02:00|47381.5|47361.5|47381.5|47361.5|47382.8|47362.8|47381.5|47361.5|0
1648666930000|2022-03-30 19:02:10|47385.3|47365.3|47382.8|47362.8|47385.3|47365.3|47381.5|47361.5|3
1648666940000|2022-03-30 19:02:20|47385.3|47365.3|47382.8|47362.8|47385.3|47365.3|47382.8|47362.8|5
1648666950000|2022-03-30 19:02:30|||||||||1
1648666960000|2022-03-30 19:02:40|47384|47364|47385.3|47365.3|47385.3|47365.3|47384|47364|2
1648666970000|2022-03-30 19:02:50|47386.5|47366.5|47389|47369|47389|47369|47386.5|47366.5|1
1648666980000|2022-03-30 19:03:00|47387.8|47367.8|47390.3|47370.3|47390.3|47370.3|47387.8|47367.8|2
1648667000000|2022-03-30 19:03:20|||||||||4
1648667010000|2022-03-30 19:03:30|||||||||5
1648667020000|2022-03-30 19:03:40|47389.2|47369.2|47384|47364|47389.2|47369.2|47384|47364|2
1648667030000|2022-03-30 19:03:50|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|0
1648667040000|2022-03-30 19:04:00|||||||||5
1648667050000|2022-03-30 19:04:10|47384|47364|47385.3|47365.3|47385.3|47365.3|47384|47364|0
1648667060000|2022-03-30 19:04:20|47384|47364|47385.3|47365.3|47386.5|47366.5|47384|47364|4
1648667070000|2022-03-30 19:04:30|47384|47364|47381.5|47361.5|47385.3|47365.3|47381.5|47361.5|2
1648667080000|2022-03-30 19:04:40|47384|47364|47381.5|47361.5|47384|47364|47381.5|47361.5|3
1648667090000|2022-03-30 19:04:50|47382.8|47362.8|47385.3|47365.3|47385.3|47365.3|47381.5|47361.5|2
1648667100000|2022-03-30 19:05:00|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|47386.7|47366.7|9
1648667110000|2022-03-30 19:05:10|47385.3|47365.3|47384|47364|47390.3|47370.3|47384|47364|2
1648667120000|2022-03-30 19:05:20|47385.3|47365.3|47370.3|47350.3|47385.3|47365.3|47370.3|47350.3|16
1648667130000|2022-03-30 19:05:30|47366.7|47346.7|47366.7|47346.7|47366.7|47346.7|47366.7|47346.7|4
1648667140000|2022-03-30 19:05:40|47370.3|47350.3|47366.5|47346.5|47370.3|47350.3|47366.5|47346.5|3
1648667160000|2022-03-30 19:06:00|47365.3|47345.3|47362.8|47342.8|47366.5|47346.5|47362.8|47342.8|6
1648667170000|2022-03-30 19:06:10|47364.2|47344.2|47366.7|47346.7|47366.7|47346.7|47364.2|47344.2|4
1648667180000|2022-03-30 19:06:20|47365.3|47345.3|47369|47349|47369|47349|47365.3|47345.3|11
1648667190000|2022-03-30 19:06:30|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|0
1648667200000|2022-03-30 19:06:40|47374.2|47354.2|47377.8|47357.8|47377.8|47357.8|47374.2|47354.2|4
1648667220000|2022-03-30 19:07:00|47379|47359|47380.3|47360.3|47381.5|47361.5|47379|47359|1
1648667240000|2022-03-30 19:07:20|47382.8|47362.8|47382.8|47362.8|47382.8|47362.8|47381.5|47361.5|2
1648667250000|2022-03-30 19:07:30|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|47385.3|47365.3|2
1648667260000|2022-03-30 19:07:40|47388.1|47368.1|47390.3|47370.3|47390.3|47370.3|47388.1|47368.1|4
1648667270000|2022-03-30 19:07:50|47387.8|47367.8|47384|47364|47387.8|47367.8|47384|47364|8
1648667280000|2022-03-30 19:08:00|47382.6|47362.6|47377.8|47357.8|47384|47364|47377.8|47357.8|3
1648667290000|2022-03-30 19:08:10|||||||||1
1648667300000|2022-03-30 19:08:20|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|4
1648667320000|2022-03-30 19:08:40|47372.8|47352.8|47362.8|47342.8|47372.8|47352.8|47362.8|47342.8|14
1648667330000|2022-03-30 19:08:50|47360.3|47340.3|47361.7|47341.7|47362.8|47342.8|47360.3|47340.3|3
1648667340000|2022-03-30 19:09:00|47360.6|47340.6|47364|47344|47365.3|47345.3|47360.6|47340.6|9
1648667350000|2022-03-30 19:09:10|47362.8|47342.8|47357.8|47337.8|47362.8|47342.8|47357.8|47337.8|3
1648667360000|2022-03-30 19:09:20|47355.3|47335.3|47355.3|47335.3|47357.8|47337.8|47355.3|47335.3|7
1648667370000|2022-03-30 19:09:30|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|1
1648667380000|2022-03-30 19:09:40|47356.7|47336.7|47355.3|47335.3|47356.7|47336.7|47355.3|47335.3|0
1648667390000|2022-03-30 19:09:50|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|1
1648667400000|2022-03-30 19:10:00|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1648667410000|2022-03-30 19:10:10|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|6
1648667420000|2022-03-30 19:10:20|||||||||1
1648667440000|2022-03-30 19:10:40|47359|47339|47360.3|47340.3|47360.3|47340.3|47359|47339|5
1648667450000|2022-03-30 19:10:50|47359|47339|47361.5|47341.5|47361.5|47341.5|47359|47339|1
1648667470000|2022-03-30 19:11:10|47360.3|47340.3|47359|47339|47360.3|47340.3|47359|47339|1
1648667480000|2022-03-30 19:11:20|||||||||4
1648667490000|2022-03-30 19:11:30|47356.5|47336.5|47356.5|47336.5|47356.5|47336.5|47356.5|47336.5|2
1648667510000|2022-03-30 19:11:50|47355.1|47335.1|47353.7|47333.7|47355.1|47335.1|47353.7|47333.7|1
1648667520000|2022-03-30 19:12:00|47355.1|47335.1|47352.6|47332.6|47355.1|47335.1|47352.6|47332.6|0
1648667530000|2022-03-30 19:12:10|47354|47334|47351.5|47331.5|47354|47334|47351.5|47331.5|3
1648667540000|2022-03-30 19:12:20|47352.6|47332.6|47350.3|47330.3|47354.2|47334.2|47350.3|47330.3|4
1648667560000|2022-03-30 19:12:40|47352.8|47332.8|47345.3|47325.3|47352.8|47332.8|47345.3|47325.3|8
1648667570000|2022-03-30 19:12:50|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|47340.3|47320.3|4
1648667580000|2022-03-30 19:13:00|47344|47324|47352.8|47332.8|47352.8|47332.8|47344|47324|18
1648667590000|2022-03-30 19:13:10|47354|47334|47356.5|47336.5|47356.5|47336.5|47354|47334|0
1648667610000|2022-03-30 19:13:30|47359|47339|47355.1|47335.1|47359|47339|47355.1|47335.1|7
1648667620000|2022-03-30 19:13:40|47354|47334|47354|47334|47354|47334|47354|47334|1
1648667630000|2022-03-30 19:13:50|47352.8|47332.8|47350.3|47330.3|47352.8|47332.8|47350.3|47330.3|3
1648667640000|2022-03-30 19:14:00|||||||||1
1648667650000|2022-03-30 19:14:10|||||||||5
1648667670000|2022-03-30 19:14:30|47351.5|47331.5|47351.5|47331.5|47351.5|47331.5|47351.5|47331.5|1
1648667680000|2022-03-30 19:14:40|47352.6|47332.6|47354|47334|47354|47334|47352.6|47332.6|0
1648667690000|2022-03-30 19:14:50|47355.1|47335.1|47359.2|47339.2|47359.2|47339.2|47355.1|47335.1|2
1648667700000|2022-03-30 19:15:00|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|0
1648667710000|2022-03-30 19:15:10|47359.2|47339.2|47361.7|47341.7|47361.7|47341.7|47359.2|47339.2|1
1648667720000|2022-03-30 19:15:20|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|1
1648667730000|2022-03-30 19:15:30|47359|47339|47359|47339|47359|47339|47359|47339|1
1648667760000|2022-03-30 19:16:00|47360.3|47340.3|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|3
1648667770000|2022-03-30 19:16:10|47361.7|47341.7|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|0
1648667780000|2022-03-30 19:16:20|47360.3|47340.3|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|0
1648667790000|2022-03-30 19:16:30|47360.3|47340.3|47361.5|47341.5|47361.7|47341.7|47360.3|47340.3|0
1648667800000|2022-03-30 19:16:40|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|0
1648667810000|2022-03-30 19:16:50|47360.3|47340.3|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|3
1648667820000|2022-03-30 19:17:00|||||||||2
1648667840000|2022-03-30 19:17:20|||||||||1
1648667850000|2022-03-30 19:17:30|47361.5|47341.5|47361.5|47341.5|47361.5|47341.5|47361.5|47341.5|0
1648667890000|2022-03-30 19:18:10|||||||||2
1648667900000|2022-03-30 19:18:20|||||||||1
1648667960000|2022-03-30 19:19:20|||||||||1
1648667970000|2022-03-30 19:19:30|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|3
1648667980000|2022-03-30 19:19:40|47360.4|47340.4|47362.9|47342.9|47362.9|47342.9|47360.4|47340.4|0
1648667990000|2022-03-30 19:19:50|47360.4|47340.4|47360.4|47340.4|47360.4|47340.4|47360.4|47340.4|0
1648668000000|2022-03-30 19:20:00|47359|47339|47359|47339|47359|47339|47359|47339|1
1648668060000|2022-03-30 19:21:00|47357.6|47337.6|47354|47334|47357.6|47337.6|47354|47334|11
1648668070000|2022-03-30 19:21:10|47342.9|47322.9|47335.4|47315.4|47342.9|47322.9|47335.4|47315.4|7
1648668080000|2022-03-30 19:21:20|||||||||1
1648668090000|2022-03-30 19:21:30|47336.7|47316.7|47335.4|47315.4|47336.7|47316.7|47335.4|47315.4|4
1648668100000|2022-03-30 19:21:40|||||||||1
1648668120000|2022-03-30 19:22:00|47332.9|47312.9|47334|47314|47334|47314|47332.9|47312.9|3
1648668130000|2022-03-30 19:22:10|47335.4|47315.4|47332.9|47312.9|47335.4|47315.4|47332.9|47312.9|4
1648668170000|2022-03-30 19:22:50|||||||||5
1648668180000|2022-03-30 19:23:00|||||||||3
1648668190000|2022-03-30 19:23:10|47331.5|47311.5|47299.2|47279.2|47331.5|47311.5|47299.2|47279.2|29
1648668200000|2022-03-30 19:23:20|47296.7|47276.7|47297.9|47277.9|47297.9|47277.9|47296.7|47276.7|5
1648668210000|2022-03-30 19:23:30|47295.6|47275.6|47291.5|47271.5|47295.6|47275.6|47291.5|47271.5|5
1648668220000|2022-03-30 19:23:40|47290.1|47270.1|47291.5|47271.5|47291.5|47271.5|47290.1|47270.1|0
1648668230000|2022-03-30 19:23:50|47300.4|47280.4|47305.4|47285.4|47305.4|47285.4|47300.4|47280.4|5
1648668240000|2022-03-30 19:24:00|47307.9|47287.9|47315.4|47295.4|47315.4|47295.4|47307.9|47287.9|5
1648668250000|2022-03-30 19:24:10|||||||||1
1648668270000|2022-03-30 19:24:30|47304|47284|47302.9|47282.9|47304|47284|47302.9|47282.9|8
1648668280000|2022-03-30 19:24:40|47301.5|47281.5|47301.5|47281.5|47302.9|47282.9|47301.5|47281.5|1
1648668290000|2022-03-30 19:24:50|47302.9|47282.9|47307.9|47287.9|47307.9|47287.9|47302.9|47282.9|4
1648668320000|2022-03-30 19:25:20|47306.5|47286.5|47310.4|47290.4|47310.4|47290.4|47302.9|47282.9|2
1648668330000|2022-03-30 19:25:30|||||||||1
1648668350000|2022-03-30 19:25:50|47309.2|47289.2|47307.9|47287.9|47309.2|47289.2|47307.9|47287.9|1
1648668360000|2022-03-30 19:26:00|||||||||1
1648668370000|2022-03-30 19:26:10|47305.4|47285.4|47307.9|47287.9|47307.9|47287.9|47305.4|47285.4|0
1648668390000|2022-03-30 19:26:30|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|0
1648668400000|2022-03-30 19:26:40|47309|47289|47310.4|47290.4|47310.4|47290.4|47309|47289|0
1648668410000|2022-03-30 19:26:50|47309.2|47289.2|47312.9|47292.9|47312.9|47292.9|47309|47289|2
1648668430000|2022-03-30 19:27:10|47314|47294|47315.4|47295.4|47316.5|47296.5|47314|47294|0
1648668440000|2022-03-30 19:27:20|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|1
1648668480000|2022-03-30 19:28:00|47320.4|47300.4|47325.4|47305.4|47325.4|47305.4|47320.4|47300.4|6
1648668500000|2022-03-30 19:28:20|||||||||1
1648668560000|2022-03-30 19:29:20|||||||||1
1648668590000|2022-03-30 19:29:50|47327.9|47307.9|47331.7|47311.7|47333.1|47313.1|47327.9|47307.9|1
1648668610000|2022-03-30 19:30:10|47332.9|47312.9|47345.1|47325.1|47345.1|47325.1|47332.9|47312.9|9
1648668620000|2022-03-30 19:30:20|47346.2|47326.2|47346.5|47326.5|47346.5|47326.5|47346.2|47326.2|2
1648668630000|2022-03-30 19:30:30|47345.1|47325.1|47344|47324|47345.1|47325.1|47344|47324|0
1648668640000|2022-03-30 19:30:40|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|1
1648668650000|2022-03-30 19:30:50|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|0
1648668660000|2022-03-30 19:31:00|47345.1|47325.1|47347.6|47327.6|47347.6|47327.6|47345.1|47325.1|1
1648668690000|2022-03-30 19:31:30|47350.4|47330.4|47354.2|47334.2|47354.2|47334.2|47350.4|47330.4|3
1648668700000|2022-03-30 19:31:40|47353.1|47333.1|47357.9|47337.9|47357.9|47337.9|47351.7|47331.7|4
1648668710000|2022-03-30 19:31:50|47361.5|47341.5|47366.5|47346.5|47366.5|47346.5|47361.5|47341.5|1
1648668720000|2022-03-30 19:32:00|47367.9|47347.9|47365.4|47345.4|47369.2|47349.2|47365.4|47345.4|7
1648668730000|2022-03-30 19:32:10|47366.5|47346.5|47367.9|47347.9|47367.9|47347.9|47366.5|47346.5|2
1648668740000|2022-03-30 19:32:20|||||||||1
1648668750000|2022-03-30 19:32:30|47366.7|47346.7|47366.7|47346.7|47366.7|47346.7|47366.7|47346.7|0
1648668760000|2022-03-30 19:32:40|47366.5|47346.5|47362.9|47342.9|47366.5|47346.5|47362.9|47342.9|1
1648668770000|2022-03-30 19:32:50|47361.5|47341.5|47360.4|47340.4|47361.5|47341.5|47360.4|47340.4|2
1648668780000|2022-03-30 19:33:00|47359.2|47339.2|47354.2|47334.2|47359.2|47339.2|47354.2|47334.2|1
1648668790000|2022-03-30 19:33:10|47352.9|47332.9|47355.4|47335.4|47355.4|47335.4|47352.9|47332.9|2
1648668810000|2022-03-30 19:33:30|47359|47339|47359|47339|47359|47339|47359|47339|0
1648668900000|2022-03-30 19:35:00|47360.1|47340.1|47365.4|47345.4|47365.4|47345.4|47360.1|47340.1|0
1648668930000|2022-03-30 19:35:30|47366.5|47346.5|47367.9|47347.9|47367.9|47347.9|47366.5|47346.5|2
1648668940000|2022-03-30 19:35:40|47372.9|47352.9|47379.2|47359.2|47379.2|47359.2|47372.9|47352.9|1
1648668960000|2022-03-30 19:36:00|47377.9|47357.9|47380.4|47360.4|47380.4|47360.4|47377.9|47357.9|2
1648668970000|2022-03-30 19:36:10|47381.5|47361.5|47382.9|47362.9|47384.2|47364.2|47381.5|47361.5|3
1648668980000|2022-03-30 19:36:20|47381.5|47361.5|47381.5|47361.5|47382.9|47362.9|47381.5|47361.5|0
1648668990000|2022-03-30 19:36:30|47382.9|47362.9|47385.4|47365.4|47385.4|47365.4|47382.9|47362.9|3
1648669000000|2022-03-30 19:36:40|47387.9|47367.9|47390.4|47370.4|47390.4|47370.4|47387.9|47367.9|3
1648669010000|2022-03-30 19:36:50|47392.9|47372.9|47394.2|47374.2|47395.4|47375.4|47392.9|47372.9|7
1648669020000|2022-03-30 19:37:00|||||||||3
1648669030000|2022-03-30 19:37:10|47392.9|47372.9|47384.2|47364.2|47392.9|47372.9|47381.5|47361.5|7
1648669040000|2022-03-30 19:37:20|47381.5|47361.5|47390.4|47370.4|47391.7|47371.7|47381.5|47361.5|6
1648669050000|2022-03-30 19:37:30|47392.9|47372.9|47397.9|47377.9|47397.9|47377.9|47392.9|47372.9|1
1648669060000|2022-03-30 19:37:40|47399|47379|47400.4|47380.4|47400.4|47380.4|47399|47379|4
1648669070000|2022-03-30 19:37:50|||||||||2
1648669080000|2022-03-30 19:38:00|||||||||12
1648669100000|2022-03-30 19:38:20|47399.2|47379.2|47400.4|47380.4|47400.4|47380.4|47399|47379|2
1648669110000|2022-03-30 19:38:30|47399|47379|47399|47379|47400.4|47380.4|47399|47379|0
1648669120000|2022-03-30 19:38:40|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|0
1648669130000|2022-03-30 19:38:50|47399|47379|47399|47379|47399|47379|47397.9|47377.9|1
1648669140000|2022-03-30 19:39:00|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|0
1648669160000|2022-03-30 19:39:20|47399|47379|47396.5|47376.5|47400.4|47380.4|47396.5|47376.5|5
1648669170000|2022-03-30 19:39:30|47397.9|47377.9|47396.5|47376.5|47397.9|47377.9|47396.5|47376.5|0
1648669180000|2022-03-30 19:39:40|47395.4|47375.4|47396.5|47376.5|47396.5|47376.5|47395.4|47375.4|0
1648669190000|2022-03-30 19:39:50|47397.9|47377.9|47396.5|47376.5|47397.9|47377.9|47395.4|47375.4|0
1648669200000|2022-03-30 19:40:00|47395.4|47375.4|47396.5|47376.5|47397.9|47377.9|47395.4|47375.4|0
1648669210000|2022-03-30 19:40:10|47395.4|47375.4|47396.5|47376.5|47397.9|47377.9|47395.4|47375.4|0
1648669220000|2022-03-30 19:40:20|47397.6|47377.6|47396.5|47376.5|47397.6|47377.6|47396.5|47376.5|1
1648669230000|2022-03-30 19:40:30|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|47395.4|47375.4|0
1648669240000|2022-03-30 19:40:40|47396.5|47376.5|47396.5|47376.5|47400.4|47380.4|47395.4|47375.4|0
1648669260000|2022-03-30 19:41:00|47395.4|47375.4|47397.9|47377.9|47401.7|47381.7|47395.4|47375.4|6
1648669270000|2022-03-30 19:41:10|47396.5|47376.5|47395.4|47375.4|47397.9|47377.9|47395.4|47375.4|0
1648669280000|2022-03-30 19:41:20|47396.5|47376.5|47395.4|47375.4|47396.5|47376.5|47395.4|47375.4|0
1648669290000|2022-03-30 19:41:30|47396.5|47376.5|47396.5|47376.5|47396.5|47376.5|47396.5|47376.5|1
1648669300000|2022-03-30 19:41:40|47397.6|47377.6|47400.4|47380.4|47400.4|47380.4|47396.5|47376.5|5
1648669310000|2022-03-30 19:41:50|||||||||10
1648669320000|2022-03-30 19:42:00|||||||||4
1648669330000|2022-03-30 19:42:10|||||||||4
1648669340000|2022-03-30 19:42:20|||||||||3
1648669370000|2022-03-30 19:42:50|||||||||6
1648669380000|2022-03-30 19:43:00|||||||||16
1648669390000|2022-03-30 19:43:10|||||||||9
1648669420000|2022-03-30 19:43:40|||||||||4
1648669430000|2022-03-30 19:43:50|||||||||4
1648669440000|2022-03-30 19:44:00|||||||||11
1648669470000|2022-03-30 19:44:30|||||||||17
1648669480000|2022-03-30 19:44:40|47391.7|47371.7|47386.5|47366.5|47391.7|47371.7|47386.5|47366.5|10
1648669490000|2022-03-30 19:44:50|47389|47369|47389|47369|47389|47369|47389|47369|0
1648669500000|2022-03-30 19:45:00|47390.4|47370.4|47392.9|47372.9|47392.9|47372.9|47389|47369|4
1648669510000|2022-03-30 19:45:10|||||||||4
1648669520000|2022-03-30 19:45:20|47394.2|47374.2|47397.9|47377.9|47397.9|47377.9|47394.2|47374.2|4
1648669530000|2022-03-30 19:45:30|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|7
1648669540000|2022-03-30 19:45:40|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|47397.9|47377.9|1
1648669560000|2022-03-30 19:46:00|47396.7|47376.7|47395.4|47375.4|47397.9|47377.9|47392.9|47372.9|1
1648669570000|2022-03-30 19:46:10|||||||||1
1648669580000|2022-03-30 19:46:20|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|47395.4|47375.4|0
1648669590000|2022-03-30 19:46:30|47395.4|47375.4|47395.4|47375.4|47396.7|47376.7|47395.4|47375.4|1
1648669600000|2022-03-30 19:46:40|47396.7|47376.7|47395.4|47375.4|47396.7|47376.7|47395.4|47375.4|0
1648669610000|2022-03-30 19:46:50|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|47396.7|47376.7|0
1648669620000|2022-03-30 19:47:00|47395.4|47375.4|47397.9|47377.9|47397.9|47377.9|47395.4|47375.4|0
1648669630000|2022-03-30 19:47:10|47396.7|47376.7|47399.2|47379.2|47399.2|47379.2|47396.7|47376.7|0
1648669640000|2022-03-30 19:47:20|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|3
1648669650000|2022-03-30 19:47:30|||||||||2
1648669670000|2022-03-30 19:47:50|47401.5|47381.5|47402.9|47382.9|47402.9|47382.9|47401.5|47381.5|0
1648669680000|2022-03-30 19:48:00|47405.4|47385.4|47426.5|47406.5|47427.9|47407.9|47405.4|47385.4|23
1648669690000|2022-03-30 19:48:10|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|4
1648669700000|2022-03-30 19:48:20|47424.2|47404.2|47412.9|47392.9|47424.2|47404.2|47412.9|47392.9|4
1648669710000|2022-03-30 19:48:30|47410.4|47390.4|47412.9|47392.9|47412.9|47392.9|47410.4|47390.4|0
1648669720000|2022-03-30 19:48:40|||||||||2
1648669730000|2022-03-30 19:48:50|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|0
1648669740000|2022-03-30 19:49:00|47414|47394|47412.9|47392.9|47414|47394|47412.9|47392.9|0
1648669760000|2022-03-30 19:49:20|47411.7|47391.7|47407.9|47387.9|47411.7|47391.7|47407.9|47387.9|0
1648669770000|2022-03-30 19:49:30|47406.5|47386.5|47410.4|47390.4|47410.4|47390.4|47406.5|47386.5|0
1648669790000|2022-03-30 19:49:50|47409.2|47389.2|47406.5|47386.5|47410.4|47390.4|47406.5|47386.5|0
1648669800000|2022-03-30 19:50:00|47405.4|47385.4|47397.9|47377.9|47405.4|47385.4|47397.9|47377.9|5
1648669810000|2022-03-30 19:50:10|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|0
1648669850000|2022-03-30 19:50:50|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|47399.2|47379.2|3
1648669860000|2022-03-30 19:51:00|47400.4|47380.4|47400.4|47380.4|47400.4|47380.4|47397.9|47377.9|2
1648669870000|2022-03-30 19:51:10|47401.7|47381.7|47404.2|47384.2|47405.4|47385.4|47401.7|47381.7|0
1648669880000|2022-03-30 19:51:20|47405.4|47385.4|47402.9|47382.9|47405.4|47385.4|47402.9|47382.9|0
1648669890000|2022-03-30 19:51:30|47405.4|47385.4|47400.4|47380.4|47405.4|47385.4|47400.4|47380.4|2
1648669900000|2022-03-30 19:51:40|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|47402.9|47382.9|0
1648669910000|2022-03-30 19:51:50|47400.4|47380.4|47397.9|47377.9|47400.4|47380.4|47397.9|47377.9|0
1648669920000|2022-03-30 19:52:00|47396.5|47376.5|47392.9|47372.9|47397.9|47377.9|47392.9|47372.9|2
1648669930000|2022-03-30 19:52:10|47391.7|47371.7|47392.9|47372.9|47392.9|47372.9|47391.7|47371.7|2
1648669940000|2022-03-30 19:52:20|47391.5|47371.5|47391.5|47371.5|47392.9|47372.9|47390.4|47370.4|1
1648669950000|2022-03-30 19:52:30|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|47392.9|47372.9|0
1648669960000|2022-03-30 19:52:40|||||||||1
1648669970000|2022-03-30 19:52:50|47395.1|47375.1|47397.9|47377.9|47397.9|47377.9|47395.1|47375.1|3
1648669980000|2022-03-30 19:53:00|47399.2|47379.2|47400.4|47380.4|47402.9|47382.9|47399.2|47379.2|2
1648669990000|2022-03-30 19:53:10|47402.9|47382.9|47400.4|47380.4|47402.9|47382.9|47400.4|47380.4|0
1648670000000|2022-03-30 19:53:20|47399|47379|47400.4|47380.4|47400.4|47380.4|47397.9|47377.9|0
1648670010000|2022-03-30 19:53:30|47399|47379|47397.9|47377.9|47400.4|47380.4|47397.9|47377.9|0
1648670020000|2022-03-30 19:53:40|47399.2|47379.2|47397.9|47377.9|47400.4|47380.4|47397.9|47377.9|0
1648670030000|2022-03-30 19:53:50|47399|47379|47402.9|47382.9|47402.9|47382.9|47399|47379|1
1648670040000|2022-03-30 19:54:00|47406.2|47386.2|47407.6|47387.6|47407.6|47387.6|47406.2|47386.2|2
1648670050000|2022-03-30 19:54:10|47409|47389|47409|47389|47409|47389|47409|47389|0
1648670060000|2022-03-30 19:54:20|47410.4|47390.4|47409|47389|47411.5|47391.5|47407.6|47387.6|0
1648670080000|2022-03-30 19:54:40|||||||||1
1648670090000|2022-03-30 19:54:50|47407.6|47387.6|47406.5|47386.5|47407.6|47387.6|47406.5|47386.5|3
1648670100000|2022-03-30 19:55:00|47409.2|47389.2|47410.4|47390.4|47410.4|47390.4|47409.2|47389.2|3
1648670110000|2022-03-30 19:55:10|47411.5|47391.5|47417.9|47397.9|47417.9|47397.9|47411.5|47391.5|0
1648670120000|2022-03-30 19:55:20|47414|47394|47412.9|47392.9|47416.5|47396.5|47412.9|47392.9|0
1648670130000|2022-03-30 19:55:30|47414|47394|47415.4|47395.4|47415.4|47395.4|47412.9|47392.9|0
1648670140000|2022-03-30 19:55:40|47414.2|47394.2|47415.4|47395.4|47415.4|47395.4|47412.9|47392.9|0
1648670150000|2022-03-30 19:55:50|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|47412.9|47392.9|3
1648670160000|2022-03-30 19:56:00|47414.2|47394.2|47412.9|47392.9|47414.2|47394.2|47411.5|47391.5|1
1648670170000|2022-03-30 19:56:10|47411.5|47391.5|47412.9|47392.9|47412.9|47392.9|47411.5|47391.5|0
1648670180000|2022-03-30 19:56:20|47415.4|47395.4|47412.9|47392.9|47415.4|47395.4|47411.5|47391.5|0
1648670190000|2022-03-30 19:56:30|47411.5|47391.5|47412.9|47392.9|47415.4|47395.4|47411.5|47391.5|0
1648670200000|2022-03-30 19:56:40|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|47415.4|47395.4|0
1648670210000|2022-03-30 19:56:50|47414.2|47394.2|47417.9|47397.9|47417.9|47397.9|47412.9|47392.9|0
1648670220000|2022-03-30 19:57:00|47416.5|47396.5|47417.9|47397.9|47417.9|47397.9|47416.5|47396.5|9
1648670230000|2022-03-30 19:57:10|47419|47399|47419|47399|47419|47399|47419|47399|0
1648670240000|2022-03-30 19:57:20|47420.1|47400.1|47421.5|47401.5|47421.5|47401.5|47420.1|47400.1|0
1648670250000|2022-03-30 19:57:30|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|47420.4|47400.4|1
1648670280000|2022-03-30 19:58:00|47421.5|47401.5|47421.5|47401.5|47422.9|47402.9|47420.4|47400.4|0
1648670290000|2022-03-30 19:58:10|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|47422.9|47402.9|0
1648670300000|2022-03-30 19:58:20|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|47425.4|47405.4|1
1648670310000|2022-03-30 19:58:30|47424|47404|47422.9|47402.9|47424|47404|47422.9|47402.9|1
1648670320000|2022-03-30 19:58:40|47424|47404|47422.9|47402.9|47425.4|47405.4|47422.9|47402.9|2
1648670330000|2022-03-30 19:58:50|47424|47404|47422.9|47402.9|47425.4|47405.4|47422.9|47402.9|0
1648670340000|2022-03-30 19:59:00|47427.9|47407.9|47430.4|47410.4|47430.4|47410.4|47427.9|47407.9|10
1648670350000|2022-03-30 19:59:10|47435.4|47415.4|47440.4|47420.4|47440.4|47420.4|47435.4|47415.4|16
1648670360000|2022-03-30 19:59:20|47444|47424|47454.2|47434.2|47455.4|47435.4|47444|47424|5
1648670370000|2022-03-30 19:59:30|47456.7|47436.7|47459.2|47439.2|47459.2|47439.2|47454.2|47434.2|6
1648670380000|2022-03-30 19:59:40|47460.6|47440.6|47459.2|47439.2|47460.6|47440.6|47459.2|47439.2|4
1648670390000|2022-03-30 19:59:50|47460.4|47440.4|47456.7|47436.7|47460.4|47440.4|47456.7|47436.7|13
1648670400000|2022-03-30 20:00:00|47457.9|47437.9|47462.9|47442.9|47462.9|47442.9|47457.9|47437.9|6
1648670410000|2022-03-30 20:00:10|47465.4|47445.4|47467.9|47447.9|47467.9|47447.9|47465.4|47445.4|4
1648670420000|2022-03-30 20:00:20|47469.2|47449.2|47470.4|47450.4|47470.4|47450.4|47469.2|47449.2|6
1648670430000|2022-03-30 20:00:30|47472.9|47452.9|47477.9|47457.9|47477.9|47457.9|47472.9|47452.9|5
1648670440000|2022-03-30 20:00:40|47479|47459|47481.5|47461.5|47481.5|47461.5|47477.9|47457.9|2
1648670450000|2022-03-30 20:00:50|47479|47459|47475.4|47455.4|47479|47459|47475.4|47455.4|4
1648670460000|2022-03-30 20:01:00|47474|47454|47469.2|47449.2|47474|47454|47468.1|47448.1|6
1648670470000|2022-03-30 20:01:10|47470.4|47450.4|47467.9|47447.9|47470.4|47450.4|47467.9|47447.9|0
1648670480000|2022-03-30 20:01:20|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|3
1648670490000|2022-03-30 20:01:30|47466.5|47446.5|47466.5|47446.5|47466.5|47446.5|47466.5|47446.5|0
1648670500000|2022-03-30 20:01:40|47467.9|47447.9|47455.6|47435.6|47467.9|47447.9|47455.6|47435.6|11
1648670510000|2022-03-30 20:01:50|47456.7|47436.7|47455.4|47435.4|47456.7|47436.7|47455.4|47435.4|1
1648670520000|2022-03-30 20:02:00|47454.2|47434.2|47452.9|47432.9|47454.2|47434.2|47452.9|47432.9|4
1648670540000|2022-03-30 20:02:20|47451.7|47431.7|47447.9|47427.9|47451.7|47431.7|47447.9|47427.9|2
1648670550000|2022-03-30 20:02:30|47450.4|47430.4|47450.4|47430.4|47450.4|47430.4|47450.4|47430.4|1
1648670560000|2022-03-30 20:02:40|47449.2|47429.2|47452.9|47432.9|47452.9|47432.9|47449.2|47429.2|1
1648670570000|2022-03-30 20:02:50|47450.4|47430.4|47452.9|47432.9|47452.9|47432.9|47450.4|47430.4|1
1648670580000|2022-03-30 20:03:00|47450.4|47430.4|47452.9|47432.9|47452.9|47432.9|47450.4|47430.4|1
1648670590000|2022-03-30 20:03:10|47450.4|47430.4|47450.4|47430.4|47451.7|47431.7|47450.4|47430.4|0
1648670600000|2022-03-30 20:03:20|47447.9|47427.9|47447.9|47427.9|47447.9|47427.9|47447.9|47427.9|2
1648670610000|2022-03-30 20:03:30|||||||||1
1648670620000|2022-03-30 20:03:40|47446.7|47426.7|47446.7|47426.7|47447.9|47427.9|47445.4|47425.4|1
1648670630000|2022-03-30 20:03:50|47445.4|47425.4|47444.2|47424.2|47446.7|47426.7|47444.2|47424.2|2
1648670640000|2022-03-30 20:04:00|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|3
1648670650000|2022-03-30 20:04:10|47445.4|47425.4|47442.9|47422.9|47445.4|47425.4|47442.9|47422.9|0
1648670660000|2022-03-30 20:04:20|||||||||1
1648670670000|2022-03-30 20:04:30|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|1
1648670680000|2022-03-30 20:04:40|47442.9|47422.9|47440.4|47420.4|47442.9|47422.9|47440.4|47420.4|1
1648670690000|2022-03-30 20:04:50|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|1
1648670700000|2022-03-30 20:05:00|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|47444.2|47424.2|4
1648670710000|2022-03-30 20:05:10|47444.2|47424.2|47445.4|47425.4|47445.4|47425.4|47442.9|47422.9|1
1648670720000|2022-03-30 20:05:20|47444.2|47424.2|47442.9|47422.9|47445.4|47425.4|47442.9|47422.9|1
1648670730000|2022-03-30 20:05:30|47446.7|47426.7|47444.2|47424.2|47446.7|47426.7|47444.2|47424.2|1
1648670740000|2022-03-30 20:05:40|47442.9|47422.9|47442.9|47422.9|47444|47424|47442.9|47422.9|1
1648670750000|2022-03-30 20:05:50|47444|47424|47445.4|47425.4|47445.4|47425.4|47444|47424|1
1648670760000|2022-03-30 20:06:00|47444.2|47424.2|47442.9|47422.9|47444.2|47424.2|47442.9|47422.9|2
1648670770000|2022-03-30 20:06:10|47440.4|47420.4|47444|47424|47444|47424|47440.4|47420.4|1
1648670780000|2022-03-30 20:06:20|47445.4|47425.4|47445.4|47425.4|47446.5|47426.5|47444.2|47424.2|0
1648670790000|2022-03-30 20:06:30|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|1
1648670800000|2022-03-30 20:06:40|||||||||1
1648670810000|2022-03-30 20:06:50|47441.7|47421.7|47442.9|47422.9|47444|47424|47440.4|47420.4|2
1648670820000|2022-03-30 20:07:00|47441.5|47421.5|47447.9|47427.9|47447.9|47427.9|47441.5|47421.5|1
1648670830000|2022-03-30 20:07:10|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|1
1648670840000|2022-03-30 20:07:20|47446.7|47426.7|47445.4|47425.4|47447.9|47427.9|47445.4|47425.4|1
1648670850000|2022-03-30 20:07:30|||||||||1
1648670860000|2022-03-30 20:07:40|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|3
1648670870000|2022-03-30 20:07:50|||||||||1
1648670880000|2022-03-30 20:08:00|||||||||1
1648670890000|2022-03-30 20:08:10|47444|47424|47445.4|47425.4|47445.4|47425.4|47444|47424|0
1648670900000|2022-03-30 20:08:20|47444.2|47424.2|47445.4|47425.4|47447.9|47427.9|47442.9|47422.9|2
1648670910000|2022-03-30 20:08:30|47444.2|47424.2|47442.9|47422.9|47444.2|47424.2|47442.9|47422.9|1
1648670920000|2022-03-30 20:08:40|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|47445.4|47425.4|2
1648670930000|2022-03-30 20:08:50|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|1
1648670940000|2022-03-30 20:09:00|||||||||1
1648670950000|2022-03-30 20:09:10|47441.7|47421.7|47445.4|47425.4|47445.4|47425.4|47441.7|47421.7|1
1648670960000|2022-03-30 20:09:20|47444|47424|47444|47424|47444|47424|47444|47424|2
1648670970000|2022-03-30 20:09:30|||||||||2
1648670980000|2022-03-30 20:09:40|47442.9|47422.9|47444|47424|47444|47424|47441.5|47421.5|4
1648670990000|2022-03-30 20:09:50|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|2
1648671000000|2022-03-30 20:10:00|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|0
1648671020000|2022-03-30 20:10:20|47439|47419|47437.9|47417.9|47439|47419|47437.9|47417.9|1
1648671090000|2022-03-30 20:11:30|47440.4|47420.4|47439.2|47419.2|47440.4|47420.4|47439.2|47419.2|1
1648671100000|2022-03-30 20:11:40|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|47437.9|47417.9|0
1648671140000|2022-03-30 20:12:20|||||||||1
1648671150000|2022-03-30 20:12:30|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|47440.4|47420.4|1
1648671220000|2022-03-30 20:13:40|47442.9|47422.9|47450.4|47430.4|47450.4|47430.4|47442.9|47422.9|10
1648671280000|2022-03-30 20:14:40|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|0
1648671300000|2022-03-30 20:15:00|47450.4|47430.4|47450.4|47430.4|47450.4|47430.4|47450.4|47430.4|1
1648671350000|2022-03-30 20:15:50|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|0
1648671420000|2022-03-30 20:17:00|||||||||1
1648671430000|2022-03-30 20:17:10|47455.4|47435.4|47460.4|47440.4|47460.4|47440.4|47455.4|47435.4|4
1648671450000|2022-03-30 20:17:30|47461.7|47441.7|47470.4|47450.4|47470.4|47450.4|47461.7|47441.7|5
1648671480000|2022-03-30 20:18:00|47467.9|47447.9|47467.9|47447.9|47467.9|47447.9|47467.9|47447.9|2
1648671490000|2022-03-30 20:18:10|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|0
1648671500000|2022-03-30 20:18:20|47464.2|47444.2|47465.4|47445.4|47465.4|47445.4|47464.2|47444.2|0
1648671520000|2022-03-30 20:18:40|47466.7|47446.7|47466.7|47446.7|47466.7|47446.7|47465.4|47445.4|0
1648671530000|2022-03-30 20:18:50|47465.6|47445.6|47466.7|47446.7|47466.7|47446.7|47465.6|47445.6|0
1648671540000|2022-03-30 20:19:00|47465.4|47445.4|47465.4|47445.4|47465.4|47445.4|47464.2|47444.2|0
1648671550000|2022-03-30 20:19:10|47465.6|47445.6|47467.9|47447.9|47467.9|47447.9|47465.6|47445.6|1
1648671580000|2022-03-30 20:19:40|47469.2|47449.2|47469.2|47449.2|47469.2|47449.2|47469.2|47449.2|0
1648671590000|2022-03-30 20:19:50|47470.4|47450.4|47469.2|47449.2|47470.4|47450.4|47469.2|47449.2|0
1648671600000|2022-03-30 20:20:00|47470.4|47450.4|47470.4|47450.4|47470.4|47450.4|47469.2|47449.2|0
1648671610000|2022-03-30 20:20:10|47471.5|47451.5|47470.4|47450.4|47471.5|47451.5|47470.4|47450.4|0
1648671650000|2022-03-30 20:20:50|47471.7|47451.7|47471.7|47451.7|47471.7|47451.7|47471.7|47451.7|0
1648671660000|2022-03-30 20:21:00|47469.2|47449.2|47469.2|47449.2|47469.2|47449.2|47469.2|47449.2|1
1648671680000|2022-03-30 20:21:20|47470.4|47450.4|47470.4|47450.4|47470.4|47450.4|47470.4|47450.4|0
1648671690000|2022-03-30 20:21:30|||||||||1
1648671740000|2022-03-30 20:22:20|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|1
1648671750000|2022-03-30 20:22:30|47475.4|47455.4|47475.4|47455.4|47476.7|47456.7|47475.4|47455.4|1
1648671790000|2022-03-30 20:23:10|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|47476.7|47456.7|0
1648671800000|2022-03-30 20:23:20|47477.9|47457.9|47486.7|47466.7|47486.7|47466.7|47477.9|47457.9|28
1648671850000|2022-03-30 20:24:10|47486.8|47466.8|47489|47469|47489|47469|47486.8|47466.8|5
1648671880000|2022-03-30 20:24:40|||||||||1
1648671890000|2022-03-30 20:24:50|47496.5|47476.5|47497.9|47477.9|47497.9|47477.9|47496.5|47476.5|12
1648671900000|2022-03-30 20:25:00|47500.4|47480.4|47509.3|47489.3|47509.3|47489.3|47500.4|47480.4|20
1648671910000|2022-03-30 20:25:10|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|0
1648671940000|2022-03-30 20:25:40|47506.8|47486.8|47507.9|47487.9|47507.9|47487.9|47505.4|47485.4|0
1648671950000|2022-03-30 20:25:50|||||||||3
1648671980000|2022-03-30 20:26:20|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|0
1648672060000|2022-03-30 20:27:40|47511.5|47491.5|47512.9|47492.9|47512.9|47492.9|47510.4|47490.4|3
1648672090000|2022-03-30 20:28:10|47514|47494|47514|47494|47514|47494|47514|47494|1
1648672100000|2022-03-30 20:28:20|||||||||2
1648672110000|2022-03-30 20:28:30|47512.9|47492.9|47514|47494|47514|47494|47511.5|47491.5|2
1648672130000|2022-03-30 20:28:50|47512.9|47492.9|47511.5|47491.5|47514|47494|47511.5|47491.5|1
1648672140000|2022-03-30 20:29:00|47514|47494|47514|47494|47514|47494|47514|47494|0
1648672150000|2022-03-30 20:29:10|47515.4|47495.4|47520.4|47500.4|47520.4|47500.4|47515.4|47495.4|4
1648672160000|2022-03-30 20:29:20|47517.9|47497.9|47517.9|47497.9|47520.4|47500.4|47517.9|47497.9|0
1648672170000|2022-03-30 20:29:30|47520.4|47500.4|47519.3|47499.3|47520.4|47500.4|47519.3|47499.3|1
1648672180000|2022-03-30 20:29:40|47520.4|47500.4|47514.3|47494.3|47520.4|47500.4|47514.3|47494.3|2
1648672190000|2022-03-30 20:29:50|47511.8|47491.8|47514.3|47494.3|47514.3|47494.3|47511.8|47491.8|1
1648672200000|2022-03-30 20:30:00|47512.9|47492.9|47512.9|47492.9|47515.4|47495.4|47512.9|47492.9|3
1648672230000|2022-03-30 20:30:30|||||||||10
1648672240000|2022-03-30 20:30:40|47511.5|47491.5|47511.5|47491.5|47511.5|47491.5|47511.5|47491.5|5
1648672310000|2022-03-30 20:31:50|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|0
1648672320000|2022-03-30 20:32:00|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|0
1648672330000|2022-03-30 20:32:10|47507.9|47487.9|47509.3|47489.3|47509.3|47489.3|47507.9|47487.9|2
1648672350000|2022-03-30 20:32:30|47508.1|47488.1|47509.3|47489.3|47509.3|47489.3|47505.4|47485.4|3
1648672440000|2022-03-30 20:34:00|47508.1|47488.1|47505.4|47485.4|47508.1|47488.1|47505.4|47485.4|0
1648672450000|2022-03-30 20:34:10|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|0
1648672470000|2022-03-30 20:34:30|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|0
1648672480000|2022-03-30 20:34:40|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|47506.8|47486.8|0
1648672500000|2022-03-30 20:35:00|47505.4|47485.4|47506.8|47486.8|47506.8|47486.8|47505.4|47485.4|0
1648672510000|2022-03-30 20:35:10|47507.9|47487.9|47510.4|47490.4|47510.4|47490.4|47507.9|47487.9|4
1648672520000|2022-03-30 20:35:20|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|0
1648672560000|2022-03-30 20:36:00|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|0
1648672580000|2022-03-30 20:36:20|47509.3|47489.3|47510.4|47490.4|47510.4|47490.4|47509.3|47489.3|1
1648672590000|2022-03-30 20:36:30|47509.3|47489.3|47507.9|47487.9|47509.3|47489.3|47507.9|47487.9|2
1648672600000|2022-03-30 20:36:40|47502.9|47482.9|47502.9|47482.9|47502.9|47482.9|47502.9|47482.9|1
1648672610000|2022-03-30 20:36:50|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|2
1648672620000|2022-03-30 20:37:00|||||||||1
1648672670000|2022-03-30 20:37:50|||||||||3
1648672710000|2022-03-30 20:38:30|47501.5|47481.5|47502.9|47482.9|47502.9|47482.9|47501.5|47481.5|0
1648672740000|2022-03-30 20:39:00|47500.4|47480.4|47497.9|47477.9|47500.4|47480.4|47497.9|47477.9|3
1648672830000|2022-03-30 20:40:30|47496.8|47476.8|47496.5|47476.5|47497.9|47477.9|47495.4|47475.4|0
1648672840000|2022-03-30 20:40:40|47495.4|47475.4|47495.4|47475.4|47496.8|47476.8|47495.4|47475.4|0
1648672860000|2022-03-30 20:41:00|47497.9|47477.9|47495.4|47475.4|47497.9|47477.9|47495.4|47475.4|1
1648672890000|2022-03-30 20:41:30|47496.5|47476.5|47497.9|47477.9|47497.9|47477.9|47496.5|47476.5|0
1648672900000|2022-03-30 20:41:40|47496.8|47476.8|47495.4|47475.4|47497.9|47477.9|47495.4|47475.4|0
1648672920000|2022-03-30 20:42:00|||||||||1
1648672950000|2022-03-30 20:42:30|47496.5|47476.5|47497.9|47477.9|47497.9|47477.9|47496.5|47476.5|1
1648672960000|2022-03-30 20:42:40|47499|47479|47500.4|47480.4|47500.4|47480.4|47499|47479|0
1648672980000|2022-03-30 20:43:00|47497.9|47477.9|47497.9|47477.9|47497.9|47477.9|47497.9|47477.9|1
1648673010000|2022-03-30 20:43:30|47495.4|47475.4|47495.4|47475.4|47497.9|47477.9|47495.4|47475.4|0
1648673030000|2022-03-30 20:43:50|47496.8|47476.8|47497.9|47477.9|47497.9|47477.9|47496.8|47476.8|5
1648673040000|2022-03-30 20:44:00|47499|47479|47502.9|47482.9|47502.9|47482.9|47499|47479|5
1648673100000|2022-03-30 20:45:00|47507.9|47487.9|47509|47489|47509|47489|47507.9|47487.9|2
1648673110000|2022-03-30 20:45:10|47507.9|47487.9|47509|47489|47509|47489|47507.9|47487.9|0
1648673120000|2022-03-30 20:45:20|47507.9|47487.9|47509|47489|47509|47489|47507.9|47487.9|0
1648673130000|2022-03-30 20:45:30|47507.9|47487.9|47509|47489|47509|47489|47507.9|47487.9|0
1648673140000|2022-03-30 20:45:40|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|0
1648673150000|2022-03-30 20:45:50|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|0
1648673160000|2022-03-30 20:46:00|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|0
1648673170000|2022-03-30 20:46:10|47505.4|47485.4|47505.4|47485.4|47507.9|47487.9|47505.4|47485.4|0
1648673180000|2022-03-30 20:46:20|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|1
1648673190000|2022-03-30 20:46:30|||||||||1
1648673200000|2022-03-30 20:46:40|||||||||8
1648673220000|2022-03-30 20:47:00|47505.4|47485.4|47506.5|47486.5|47506.5|47486.5|47505.4|47485.4|4
1648673230000|2022-03-30 20:47:10|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|0
1648673260000|2022-03-30 20:47:40|47506.8|47486.8|47505.4|47485.4|47506.8|47486.8|47505.4|47485.4|0
1648673280000|2022-03-30 20:48:00|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|4
1648673290000|2022-03-30 20:48:10|47507.9|47487.9|47505.4|47485.4|47507.9|47487.9|47505.4|47485.4|0
1648673330000|2022-03-30 20:48:50|47504.3|47484.3|47504.3|47484.3|47504.3|47484.3|47504.3|47484.3|2
1648673340000|2022-03-30 20:49:00|47505.4|47485.4|47510.4|47490.4|47510.4|47490.4|47502.9|47482.9|5
1648673350000|2022-03-30 20:49:10|47512.9|47492.9|47512.9|47492.9|47512.9|47492.9|47512.9|47492.9|4
1648673360000|2022-03-30 20:49:20|47514|47494|47514|47494|47514|47494|47514|47494|4
1648673370000|2022-03-30 20:49:30|47516.5|47496.5|47520.4|47500.4|47520.4|47500.4|47516.5|47496.5|0
1648673380000|2022-03-30 20:49:40|||||||||8
1648673390000|2022-03-30 20:49:50|||||||||1
1648673420000|2022-03-30 20:50:20|47522.9|47502.9|47525.4|47505.4|47525.4|47505.4|47522.9|47502.9|12
1648673430000|2022-03-30 20:50:30|||||||||1
1648673440000|2022-03-30 20:50:40|||||||||21
1648673450000|2022-03-30 20:50:50|||||||||22
1648673460000|2022-03-30 20:51:00|||||||||1
1648673490000|2022-03-30 20:51:30|||||||||6
1648673500000|2022-03-30 20:51:40|47530.4|47510.4|47531.5|47511.5|47531.5|47511.5|47530.4|47510.4|2
1648673530000|2022-03-30 20:52:10|||||||||1
1648673610000|2022-03-30 20:53:30|47530.4|47510.4|47530.4|47510.4|47531.5|47511.5|47530.4|47510.4|0
1648673620000|2022-03-30 20:53:40|47531.5|47511.5|47530.4|47510.4|47531.5|47511.5|47530.4|47510.4|0
1648673630000|2022-03-30 20:53:50|47531.8|47511.8|47531.8|47511.8|47531.8|47511.8|47531.8|47511.8|0
1648673640000|2022-03-30 20:54:00|47530.4|47510.4|47530.4|47510.4|47530.4|47510.4|47530.4|47510.4|2
1648673650000|2022-03-30 20:54:10|||||||||1
1648673660000|2022-03-30 20:54:20|47529.3|47509.3|47530.4|47510.4|47530.4|47510.4|47529.3|47509.3|3
1648673690000|2022-03-30 20:54:50|47527.9|47507.9|47527.9|47507.9|47530.4|47510.4|47527.9|47507.9|1
1648673700000|2022-03-30 20:55:00|47530.4|47510.4|47524.3|47504.3|47530.4|47510.4|47524.3|47504.3|25
1648673710000|2022-03-30 20:55:10|47522.9|47502.9|47520.4|47500.4|47522.9|47502.9|47520.4|47500.4|0
1648673720000|2022-03-30 20:55:20|47518.1|47498.1|47516.8|47496.8|47518.1|47498.1|47516.8|47496.8|8
1648673750000|2022-03-30 20:55:50|||||||||3
1648673820000|2022-03-30 20:57:00|||||||||2
1648673850000|2022-03-30 20:57:30|47514.3|47494.3|47514.3|47494.3|47514.3|47494.3|47514.3|47494.3|2
1648673860000|2022-03-30 20:57:40|47510.1|47490.1|47507.9|47487.9|47510.1|47490.1|47507.9|47487.9|1
1648673870000|2022-03-30 20:57:50|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|47509.3|47489.3|0
1648673880000|2022-03-30 20:58:00|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|3
1648673930000|2022-03-30 20:58:50|||||||||1
1648673940000|2022-03-30 20:59:00|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|0
1648673950000|2022-03-30 20:59:10|47501.5|47481.5|47501.5|47481.5|47501.5|47481.5|47500.4|47480.4|11
1648673970000|2022-03-30 20:59:30|47502.6|47482.6|47504|47484|47504|47484|47502.6|47482.6|0
1648673980000|2022-03-30 20:59:40|47502.6|47482.6|47501.5|47481.5|47502.6|47482.6|47501.5|47481.5|0
1648673990000|2022-03-30 20:59:50|47497.9|47477.9|47497.9|47477.9|47497.9|47477.9|47496.8|47476.8|10
1648764000000|2022-03-31 22:00:00|47215.8|47195.8|47295.3|47275.3|47312.8|47292.8|47215.8|47195.8|11
1648764010000|2022-03-31 22:00:10|47293.9|47273.9|47275.3|47255.3|47293.9|47273.9|47275.3|47255.3|2
1648764020000|2022-03-31 22:00:20|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|1
1648764030000|2022-03-31 22:00:30|47277.8|47257.8|47285.3|47265.3|47285.3|47265.3|47277.8|47257.8|2
1648764040000|2022-03-31 22:00:40|47287.8|47267.8|47290.3|47270.3|47292.8|47272.8|47287.8|47267.8|0
1648764050000|2022-03-31 22:00:50|47291.7|47271.7|47290.3|47270.3|47292.8|47272.8|47290.3|47270.3|2
1648764060000|2022-03-31 22:01:00|47291.4|47271.4|47320.3|47300.3|47321.4|47301.4|47291.4|47271.4|5
1648764070000|2022-03-31 22:01:10|47322.8|47302.8|47322.8|47302.8|47325.3|47305.3|47322.8|47302.8|6
1648764080000|2022-03-31 22:01:20|47320.3|47300.3|47330.3|47310.3|47330.3|47310.3|47320.3|47300.3|2
1648764090000|2022-03-31 22:01:30|47334.9|47314.9|47334.9|47314.9|47334.9|47314.9|47334.9|47314.9|1
1648764100000|2022-03-31 22:01:40|||||||||1
1648764110000|2022-03-31 22:01:50|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|0
1648764120000|2022-03-31 22:02:00|47345.3|47325.3|47360.3|47340.3|47361.4|47341.4|47345.3|47325.3|13
1648764130000|2022-03-31 22:02:10|||||||||1
1648764150000|2022-03-31 22:02:30|47355.3|47335.3|47352.8|47332.8|47355.3|47335.3|47352.8|47332.8|0
1648764160000|2022-03-31 22:02:40|||||||||2
1648764170000|2022-03-31 22:02:50|47347.8|47327.8|47347.8|47327.8|47350.3|47330.3|47347.8|47327.8|0
1648764180000|2022-03-31 22:03:00|47350.3|47330.3|47345.3|47325.3|47350.3|47330.3|47345.3|47325.3|3
1648764200000|2022-03-31 22:03:20|47344.2|47324.2|47342.8|47322.8|47344.2|47324.2|47342.8|47322.8|1
1648764250000|2022-03-31 22:04:10|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|1
1648764280000|2022-03-31 22:04:40|47335.3|47315.3|47337.8|47317.8|47337.8|47317.8|47335.3|47315.3|2
1648764300000|2022-03-31 22:05:00|47336.7|47316.7|47335.3|47315.3|47336.7|47316.7|47335.3|47315.3|0
1648764310000|2022-03-31 22:05:10|47336.4|47316.4|47336.4|47316.4|47336.4|47316.4|47336.4|47316.4|1
1648764360000|2022-03-31 22:06:00|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|0
1648764390000|2022-03-31 22:06:30|47332.8|47312.8|47330.3|47310.3|47332.8|47312.8|47330.3|47310.3|3
1648764400000|2022-03-31 22:06:40|47332.8|47312.8|47333.9|47313.9|47333.9|47313.9|47332.8|47312.8|1
1648764420000|2022-03-31 22:07:00|||||||||2
1648764480000|2022-03-31 22:08:00|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|0
1648764510000|2022-03-31 22:08:30|47338.9|47318.9|47340.3|47320.3|47340.3|47320.3|47338.9|47318.9|0
1648764540000|2022-03-31 22:09:00|||||||||2
1648764570000|2022-03-31 22:09:30|47345|47325|47345|47325|47345|47325|47345|47325|5
1648764600000|2022-03-31 22:10:00|47347.8|47327.8|47345|47325|47347.8|47327.8|47345|47325|3
1648764610000|2022-03-31 22:10:10|||||||||3
1648764620000|2022-03-31 22:10:20|||||||||2
1648764630000|2022-03-31 22:10:30|||||||||3
1648764640000|2022-03-31 22:10:40|||||||||2
1648764660000|2022-03-31 22:11:00|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|1
1648764720000|2022-03-31 22:12:00|||||||||2
1648764730000|2022-03-31 22:12:10|||||||||1
1648764790000|2022-03-31 22:13:10|||||||||1
1648764810000|2022-03-31 22:13:30|47345.3|47325.3|47343.9|47323.9|47345.3|47325.3|47343.9|47323.9|0
1648764820000|2022-03-31 22:13:40|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|0
1648764840000|2022-03-31 22:14:00|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|2
1648764900000|2022-03-31 22:15:00|||||||||2
1648764950000|2022-03-31 22:15:50|||||||||3
1648764990000|2022-03-31 22:16:30|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|0
1648765000000|2022-03-31 22:16:40|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|47347.5|47327.5|2
1648765020000|2022-03-31 22:17:00|||||||||1
1648765070000|2022-03-31 22:17:50|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|6
1648765090000|2022-03-31 22:18:10|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|3
1648765100000|2022-03-31 22:18:20|||||||||3
1648765110000|2022-03-31 22:18:30|||||||||5
1648765120000|2022-03-31 22:18:40|||||||||7
1648765130000|2022-03-31 22:18:50|47361.7|47341.7|47364.2|47344.2|47364.2|47344.2|47361.7|47341.7|13
1648765140000|2022-03-31 22:19:00|||||||||12
1648765150000|2022-03-31 22:19:10|||||||||6
1648765160000|2022-03-31 22:19:20|||||||||12
1648765170000|2022-03-31 22:19:30|||||||||4
1648765180000|2022-03-31 22:19:40|47366.4|47346.4|47367.8|47347.8|47367.8|47347.8|47366.4|47346.4|7
1648765190000|2022-03-31 22:19:50|47369.2|47349.2|47370.3|47350.3|47370.3|47350.3|47369.2|47349.2|4
1648765200000|2022-03-31 22:20:00|||||||||6
1648765210000|2022-03-31 22:20:10|||||||||6
1648765220000|2022-03-31 22:20:20|||||||||4
1648765230000|2022-03-31 22:20:30|||||||||2
1648765260000|2022-03-31 22:21:00|47376.4|47356.4|47377.8|47357.8|47377.8|47357.8|47376.4|47356.4|5
1648765280000|2022-03-31 22:21:20|47379.2|47359.2|47380.3|47360.3|47380.3|47360.3|47379.2|47359.2|6
1648765310000|2022-03-31 22:21:50|47376.4|47356.4|47376.4|47356.4|47376.4|47356.4|47376.4|47356.4|1
1648765320000|2022-03-31 22:22:00|47375.3|47355.3|47373.9|47353.9|47375.3|47355.3|47373.9|47353.9|0
1648765330000|2022-03-31 22:22:10|||||||||1
1648765340000|2022-03-31 22:22:20|47376.4|47356.4|47375.3|47355.3|47376.4|47356.4|47375.3|47355.3|0
1648765350000|2022-03-31 22:22:30|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|47373.9|47353.9|0
1648765370000|2022-03-31 22:22:50|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|0
1648765450000|2022-03-31 22:24:10|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|1
1648765470000|2022-03-31 22:24:30|47370.3|47350.3|47368.9|47348.9|47370.3|47350.3|47368.9|47348.9|0
1648765500000|2022-03-31 22:25:00|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|2
1648765600000|2022-03-31 22:26:40|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|13
1648765610000|2022-03-31 22:26:50|||||||||4
1648765620000|2022-03-31 22:27:00|47362.5|47342.5|47357.5|47337.5|47362.5|47342.5|47357.5|47337.5|12
1648765630000|2022-03-31 22:27:10|||||||||7
1648765640000|2022-03-31 22:27:20|||||||||1
1648765650000|2022-03-31 22:27:30|47356|47336|47356|47336|47356|47336|47356|47336|1
1648765660000|2022-03-31 22:27:40|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|1
1648765670000|2022-03-31 22:27:50|47356.4|47336.4|47355|47335|47356.4|47336.4|47355|47335|1
1648765680000|2022-03-31 22:28:00|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|0
1648765700000|2022-03-31 22:28:20|47355|47335|47355|47335|47355|47335|47355|47335|0
1648765710000|2022-03-31 22:28:30|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|0
1648765750000|2022-03-31 22:29:10|47358.9|47338.9|47360.3|47340.3|47360.3|47340.3|47357.8|47337.8|0
1648765760000|2022-03-31 22:29:20|||||||||1
1648765780000|2022-03-31 22:29:40|47357.8|47337.8|47357.8|47337.8|47360.3|47340.3|47357.8|47337.8|0
1648765790000|2022-03-31 22:29:50|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|47356.4|47336.4|0
1648765800000|2022-03-31 22:30:00|47358.9|47338.9|47362.8|47342.8|47362.8|47342.8|47358.9|47338.9|4
1648765810000|2022-03-31 22:30:10|||||||||1
1648765820000|2022-03-31 22:30:20|47363.9|47343.9|47367.8|47347.8|47367.8|47347.8|47363.9|47343.9|0
1648765840000|2022-03-31 22:30:40|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|0
1648765850000|2022-03-31 22:30:50|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|0
1648765860000|2022-03-31 22:31:00|47370.3|47350.3|47372.8|47352.8|47372.8|47352.8|47370.3|47350.3|1
1648765910000|2022-03-31 22:31:50|47375.6|47355.6|47375.6|47355.6|47375.6|47355.6|47375.6|47355.6|1
1648765920000|2022-03-31 22:32:00|47372.8|47352.8|47377.8|47357.8|47377.8|47357.8|47372.8|47352.8|0
1648765940000|2022-03-31 22:32:20|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|3
1648765950000|2022-03-31 22:32:30|47367.8|47347.8|47360.3|47340.3|47367.8|47347.8|47360.3|47340.3|6
1648765960000|2022-03-31 22:32:40|47362.8|47342.8|47357.8|47337.8|47362.8|47342.8|47357.8|47337.8|3
1648765990000|2022-03-31 22:33:10|47358.9|47338.9|47361.4|47341.4|47361.4|47341.4|47358.9|47338.9|1
1648766000000|2022-03-31 22:33:20|47362.8|47342.8|47362.8|47342.8|47365.3|47345.3|47362.8|47342.8|0
1648766010000|2022-03-31 22:33:30|47363.9|47343.9|47362.8|47342.8|47363.9|47343.9|47362.8|47342.8|1
1648766030000|2022-03-31 22:33:50|47361.7|47341.7|47362.8|47342.8|47362.8|47342.8|47361.7|47341.7|1
1648766040000|2022-03-31 22:34:00|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|0
1648766050000|2022-03-31 22:34:10|47367.8|47347.8|47370.3|47350.3|47370.3|47350.3|47367.8|47347.8|1
1648766090000|2022-03-31 22:34:50|||||||||1
1648766100000|2022-03-31 22:35:00|47369.2|47349.2|47367.8|47347.8|47369.2|47349.2|47367.8|47347.8|3
1648766110000|2022-03-31 22:35:10|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|47365.3|47345.3|1
1648766120000|2022-03-31 22:35:20|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|47362.8|47342.8|1
1648766130000|2022-03-31 22:35:30|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|47360.3|47340.3|0
1648766160000|2022-03-31 22:36:00|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|0
1648766210000|2022-03-31 22:36:50|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|1
1648766220000|2022-03-31 22:37:00|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|47358.9|47338.9|1
1648766250000|2022-03-31 22:37:30|47360.3|47340.3|47362.8|47342.8|47362.8|47342.8|47360.3|47340.3|2
1648766260000|2022-03-31 22:37:40|47357.8|47337.8|47362.8|47342.8|47362.8|47342.8|47357.8|47337.8|2
1648766270000|2022-03-31 22:37:50|47361.4|47341.4|47362.8|47342.8|47362.8|47342.8|47361.4|47341.4|0
1648766290000|2022-03-31 22:38:10|||||||||1
1648766320000|2022-03-31 22:38:40|||||||||2
1648766340000|2022-03-31 22:39:00|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|1
1648766350000|2022-03-31 22:39:10|47365|47345|47366.4|47346.4|47366.4|47346.4|47365|47345|0
1648766370000|2022-03-31 22:39:30|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|1
1648766390000|2022-03-31 22:39:50|||||||||1
1648766410000|2022-03-31 22:40:10|47370.3|47350.3|47369.2|47349.2|47370.3|47350.3|47369.2|47349.2|1
1648766420000|2022-03-31 22:40:20|47367.8|47347.8|47370.3|47350.3|47372.8|47352.8|47367.8|47347.8|1
1648766460000|2022-03-31 22:41:00|||||||||1
1648766470000|2022-03-31 22:41:10|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|0
1648766510000|2022-03-31 22:41:50|47363.9|47343.9|47362.5|47342.5|47363.9|47343.9|47362.5|47342.5|1
1648766520000|2022-03-31 22:42:00|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|1
1648766530000|2022-03-31 22:42:10|47362.5|47342.5|47362.5|47342.5|47363.9|47343.9|47362.5|47342.5|5
1648766540000|2022-03-31 22:42:20|||||||||2
1648766550000|2022-03-31 22:42:30|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|1
1648766560000|2022-03-31 22:42:40|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|0
1648766570000|2022-03-31 22:42:50|47363.9|47343.9|47362.5|47342.5|47363.9|47343.9|47362.5|47342.5|2
1648766590000|2022-03-31 22:43:10|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|47363.9|47343.9|1
1648766680000|2022-03-31 22:44:40|47365|47345|47365|47345|47365|47345|47365|47345|1
1648766700000|2022-03-31 22:45:00|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|1
1648766760000|2022-03-31 22:46:00|||||||||1
1648766770000|2022-03-31 22:46:10|47371.4|47351.4|47368.9|47348.9|47371.4|47351.4|47368.9|47348.9|1
1648766820000|2022-03-31 22:47:00|47367.5|47347.5|47367.5|47347.5|47367.5|47347.5|47367.5|47347.5|0
1648766850000|2022-03-31 22:47:30|47370|47350|47370|47350|47370|47350|47370|47350|4
1648766860000|2022-03-31 22:47:40|||||||||2
1648766890000|2022-03-31 22:48:10|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|1
1648766980000|2022-03-31 22:49:40|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|2
1648767030000|2022-03-31 22:50:30|47379.2|47359.2|47382.8|47362.8|47382.8|47362.8|47379.2|47359.2|4
1648767050000|2022-03-31 22:50:50|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|11
1648767090000|2022-03-31 22:51:30|47392.8|47372.8|47392.8|47372.8|47392.8|47372.8|47392.8|47372.8|2
1648767110000|2022-03-31 22:51:50|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|3
1648767130000|2022-03-31 22:52:10|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|2
1648767160000|2022-03-31 22:52:40|47390.3|47370.3|47388.9|47368.9|47390.3|47370.3|47388.9|47368.9|0
1648767170000|2022-03-31 22:52:50|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|0
1648767260000|2022-03-31 22:54:20|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|0
1648767270000|2022-03-31 22:54:30|47387.8|47367.8|47380.3|47360.3|47387.8|47367.8|47380.3|47360.3|2
1648767290000|2022-03-31 22:54:50|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|47378.9|47358.9|0
1648767300000|2022-03-31 22:55:00|47380.3|47360.3|47382.8|47362.8|47382.8|47362.8|47380.3|47360.3|0
1648767310000|2022-03-31 22:55:10|47385.3|47365.3|47387.8|47367.8|47387.8|47367.8|47385.3|47365.3|2
1648767350000|2022-03-31 22:55:50|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|47390.3|47370.3|2
1648767360000|2022-03-31 22:56:00|47391.7|47371.7|47392.8|47372.8|47392.8|47372.8|47391.7|47371.7|2
1648767410000|2022-03-31 22:56:50|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|1
1648767420000|2022-03-31 22:57:00|47386.7|47366.7|47387.8|47367.8|47387.8|47367.8|47386.7|47366.7|0
1648767480000|2022-03-31 22:58:00|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|47388.9|47368.9|2
1648767580000|2022-03-31 22:59:40|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|2
1648767600000|2022-03-31 23:00:00|47390.3|47370.3|47382.8|47362.8|47390.3|47370.3|47382.8|47362.8|4
1648767630000|2022-03-31 23:00:30|47381.4|47361.4|47382.8|47362.8|47382.8|47362.8|47381.4|47361.4|2
1648767640000|2022-03-31 23:00:40|||||||||1
1648767650000|2022-03-31 23:00:50|47383.9|47363.9|47384.2|47364.2|47384.2|47364.2|47383.9|47363.9|0
1648767660000|2022-03-31 23:01:00|47382.8|47362.8|47382.8|47362.8|47382.8|47362.8|47382.8|47362.8|0
1648767680000|2022-03-31 23:01:20|47380.3|47360.3|47377.8|47357.8|47380.3|47360.3|47377.8|47357.8|1
1648767690000|2022-03-31 23:01:30|47376.7|47356.7|47375.3|47355.3|47376.7|47356.7|47375.3|47355.3|0
1648767710000|2022-03-31 23:01:50|47376.4|47356.4|47376.7|47356.7|47377.8|47357.8|47376.4|47356.4|0
1648767720000|2022-03-31 23:02:00|47375.3|47355.3|47376.4|47356.4|47376.7|47356.7|47375.3|47355.3|0
1648767730000|2022-03-31 23:02:10|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|0
1648767740000|2022-03-31 23:02:20|47376.7|47356.7|47375.3|47355.3|47376.7|47356.7|47375.3|47355.3|0
1648767750000|2022-03-31 23:02:30|47374.2|47354.2|47375.3|47355.3|47375.3|47355.3|47374.2|47354.2|2
1648767770000|2022-03-31 23:02:50|||||||||1
1648767820000|2022-03-31 23:03:40|47372.8|47352.8|47375.3|47355.3|47375.3|47355.3|47372.8|47352.8|0
1648767830000|2022-03-31 23:03:50|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|2
1648767900000|2022-03-31 23:05:00|47371.7|47351.7|47369.2|47349.2|47371.7|47351.7|47369.2|47349.2|1
1648767950000|2022-03-31 23:05:50|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|47367.8|47347.8|0
1648767960000|2022-03-31 23:06:00|47366.7|47346.7|47360.3|47340.3|47366.7|47346.7|47360.3|47340.3|2
1648767970000|2022-03-31 23:06:10|47357.8|47337.8|47355.3|47335.3|47357.8|47337.8|47355.3|47335.3|1
1648768010000|2022-03-31 23:06:50|47352.5|47332.5|47350.3|47330.3|47352.5|47332.5|47350.3|47330.3|2
1648768020000|2022-03-31 23:07:00|||||||||2
1648768030000|2022-03-31 23:07:10|||||||||1
1648768050000|2022-03-31 23:07:30|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|3
1648768060000|2022-03-31 23:07:40|47349.2|47329.2|47346.7|47326.7|47349.2|47329.2|47346.7|47326.7|1
1648768080000|2022-03-31 23:08:00|47348.2|47328.2|47350.3|47330.3|47350.3|47330.3|47348.2|47328.2|1
1648768090000|2022-03-31 23:08:10|47351.7|47331.7|47351.7|47331.7|47351.7|47331.7|47351.7|47331.7|0
1648768100000|2022-03-31 23:08:20|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|0
1648768110000|2022-03-31 23:08:30|47353.2|47333.2|47354.2|47334.2|47354.2|47334.2|47351.7|47331.7|0
1648768120000|2022-03-31 23:08:40|47353.2|47333.2|47351.7|47331.7|47354.2|47334.2|47351.7|47331.7|1
1648768150000|2022-03-31 23:09:10|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|0
1648768160000|2022-03-31 23:09:20|47351.7|47331.7|47365.3|47345.3|47365.3|47345.3|47351.7|47331.7|2
1648768200000|2022-03-31 23:10:00|||||||||1
1648768270000|2022-03-31 23:11:10|47364.2|47344.2|47362.8|47342.8|47364.2|47344.2|47362.8|47342.8|1
1648768290000|2022-03-31 23:11:30|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|47361.7|47341.7|0
1648768320000|2022-03-31 23:12:00|47360.7|47340.7|47359.2|47339.2|47360.7|47340.7|47359.2|47339.2|0
1648768330000|2022-03-31 23:12:10|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|47356.7|47336.7|0
1648768390000|2022-03-31 23:13:10|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1648768430000|2022-03-31 23:13:50|||||||||2
1648768440000|2022-03-31 23:14:00|||||||||1
1648768460000|2022-03-31 23:14:20|47353.9|47333.9|47352.8|47332.8|47353.9|47333.9|47352.8|47332.8|0
1648768490000|2022-03-31 23:14:50|||||||||1
1648768500000|2022-03-31 23:15:00|47350.3|47330.3|47352.8|47332.8|47352.8|47332.8|47350.3|47330.3|2
1648768520000|2022-03-31 23:15:20|||||||||1
1648768580000|2022-03-31 23:16:20|47351.7|47331.7|47350.3|47330.3|47351.7|47331.7|47350.3|47330.3|0
1648768590000|2022-03-31 23:16:30|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|1
1648768610000|2022-03-31 23:16:50|47353.9|47333.9|47355.3|47335.3|47355.3|47335.3|47353.9|47333.9|0
1648768650000|2022-03-31 23:17:30|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|3
1648768660000|2022-03-31 23:17:40|47355.3|47335.3|47357.8|47337.8|47357.8|47337.8|47355.3|47335.3|2
1648768680000|2022-03-31 23:18:00|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1648768700000|2022-03-31 23:18:20|47352.8|47332.8|47355.3|47335.3|47355.3|47335.3|47352.8|47332.8|0
1648768710000|2022-03-31 23:18:30|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|0
1648768720000|2022-03-31 23:18:40|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|0
1648768740000|2022-03-31 23:19:00|47356.4|47336.4|47355.3|47335.3|47356.4|47336.4|47355.3|47335.3|2
1648768750000|2022-03-31 23:19:10|47356.4|47336.4|47355.3|47335.3|47356.7|47336.7|47355.3|47335.3|0
1648768780000|2022-03-31 23:19:40|47352.8|47332.8|47351.7|47331.7|47352.8|47332.8|47351.7|47331.7|2
1648768830000|2022-03-31 23:20:30|47349.2|47329.2|47345.3|47325.3|47349.2|47329.2|47345.3|47325.3|1
1648768870000|2022-03-31 23:21:10|||||||||1
1648768890000|2022-03-31 23:21:30|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|0
1648768900000|2022-03-31 23:21:40|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|1
1648768910000|2022-03-31 23:21:50|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|47346.4|47326.4|2
1648768920000|2022-03-31 23:22:00|||||||||1
1648768930000|2022-03-31 23:22:10|||||||||2
1648768940000|2022-03-31 23:22:20|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|0
1648768970000|2022-03-31 23:22:50|47346.7|47326.7|47347.8|47327.8|47347.8|47327.8|47345.3|47325.3|0
1648769010000|2022-03-31 23:23:30|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|3
1648769020000|2022-03-31 23:23:40|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|0
1648769030000|2022-03-31 23:23:50|47351.4|47331.4|47352.8|47332.8|47352.8|47332.8|47351.4|47331.4|0
1648769050000|2022-03-31 23:24:10|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|0
1648769070000|2022-03-31 23:24:30|47351.4|47331.4|47351.7|47331.7|47351.7|47331.7|47351.4|47331.4|0
1648769080000|2022-03-31 23:24:40|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|0
1648769140000|2022-03-31 23:25:40|47351.4|47331.4|47350.3|47330.3|47351.4|47331.4|47350.3|47330.3|0
1648769230000|2022-03-31 23:27:10|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|47352.8|47332.8|3
1648769240000|2022-03-31 23:27:20|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|47355.3|47335.3|4
1648769250000|2022-03-31 23:27:30|47357.5|47337.5|47360|47340|47361|47341|47357.5|47337.5|1
1648769260000|2022-03-31 23:27:40|47362.8|47342.8|47367.8|47347.8|47367.8|47347.8|47362.8|47342.8|6
1648769280000|2022-03-31 23:28:00|47366.7|47346.7|47370.3|47350.3|47370.3|47350.3|47366.7|47346.7|5
1648769290000|2022-03-31 23:28:10|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|47371.4|47351.4|0
1648769310000|2022-03-31 23:28:30|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|47372.8|47352.8|0
1648769320000|2022-03-31 23:28:40|47373.9|47353.9|47375.3|47355.3|47375.3|47355.3|47373.9|47353.9|4
1648769330000|2022-03-31 23:28:50|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|1
1648769340000|2022-03-31 23:29:00|47381.7|47361.7|47384.2|47364.2|47384.2|47364.2|47381.7|47361.7|0
1648769350000|2022-03-31 23:29:10|47385.3|47365.3|47391.7|47371.7|47391.7|47371.7|47385.3|47365.3|7
1648769400000|2022-03-31 23:30:00|47392.8|47372.8|47395.3|47375.3|47395.3|47375.3|47392.8|47372.8|2
1648769410000|2022-03-31 23:30:10|47396.4|47376.4|47397.8|47377.8|47397.8|47377.8|47396.4|47376.4|0
1648769420000|2022-03-31 23:30:20|47401.4|47381.4|47429.2|47409.2|47429.2|47409.2|47401.4|47381.4|10
1648769430000|2022-03-31 23:30:30|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|1
1648769450000|2022-03-31 23:30:50|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|47432.8|47412.8|2
1648769470000|2022-03-31 23:31:10|47431.7|47411.7|47422.1|47402.1|47431.7|47411.7|47422.1|47402.1|1
1648769480000|2022-03-31 23:31:20|47420.7|47400.7|47423.2|47403.2|47423.2|47403.2|47420.7|47400.7|2
1648769490000|2022-03-31 23:31:30|47424.2|47404.2|47424.2|47404.2|47424.2|47404.2|47424.2|47404.2|1
1648769510000|2022-03-31 23:31:50|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|47411.7|47391.7|4
1648769520000|2022-03-31 23:32:00|47410.3|47390.3|47414.2|47394.2|47414.2|47394.2|47409.2|47389.2|5
1648769530000|2022-03-31 23:32:10|||||||||1
1648769610000|2022-03-31 23:33:30|47416.7|47396.7|47416.7|47396.7|47416.7|47396.7|47416.7|47396.7|0
1648769670000|2022-03-31 23:34:30|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|47414.2|47394.2|0
1648769760000|2022-03-31 23:36:00|||||||||4
1648769790000|2022-03-31 23:36:30|47415.3|47395.3|47414.2|47394.2|47415.3|47395.3|47414.2|47394.2|0
1648769820000|2022-03-31 23:37:00|47419.2|47399.2|47421.7|47401.7|47421.7|47401.7|47419.2|47399.2|3
1648769850000|2022-03-31 23:37:30|47423.2|47403.2|47424.2|47404.2|47424.2|47404.2|47423.2|47403.2|1
1648769870000|2022-03-31 23:37:50|||||||||2
1648769880000|2022-03-31 23:38:00|47423.2|47403.2|47421.7|47401.7|47423.2|47403.2|47421.7|47401.7|0
1648769900000|2022-03-31 23:38:20|47422.8|47402.8|47424.2|47404.2|47424.2|47404.2|47422.8|47402.8|0
1648769920000|2022-03-31 23:38:40|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|0
1648770060000|2022-03-31 23:41:00|||||||||1
1648770120000|2022-03-31 23:42:00|||||||||2
1648770140000|2022-03-31 23:42:20|||||||||1
1648770150000|2022-03-31 23:42:30|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|1
1648770190000|2022-03-31 23:43:10|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|0
1648770210000|2022-03-31 23:43:30|47429.2|47409.2|47427.8|47407.8|47429.2|47409.2|47427.8|47407.8|1
1648770230000|2022-03-31 23:43:50|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|0
1648770250000|2022-03-31 23:44:10|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|47427.8|47407.8|2
1648770260000|2022-03-31 23:44:20|47425.3|47405.3|47427.8|47407.8|47427.8|47407.8|47425.3|47405.3|0
1648770300000|2022-03-31 23:45:00|47429.2|47409.2|47424.2|47404.2|47429.2|47409.2|47424.2|47404.2|0
1648770320000|2022-03-31 23:45:20|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|0
1648770340000|2022-03-31 23:45:40|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|47418.2|47398.2|3
1648770370000|2022-03-31 23:46:10|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|47420.7|47400.7|2
1648770380000|2022-03-31 23:46:20|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|0
1648770390000|2022-03-31 23:46:30|47423.9|47403.9|47435.7|47415.7|47435.7|47415.7|47423.9|47403.9|3
1648770400000|2022-03-31 23:46:40|47434.2|47414.2|47434.2|47414.2|47434.2|47414.2|47434.2|47414.2|1
1648770440000|2022-03-31 23:47:20|||||||||1
1648770470000|2022-03-31 23:47:50|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|47435.3|47415.3|0
1648770480000|2022-03-31 23:48:00|47437.8|47417.8|47438.9|47418.9|47438.9|47418.9|47437.8|47417.8|0
1648770490000|2022-03-31 23:48:10|47440.3|47420.3|47441.7|47421.7|47441.7|47421.7|47440.3|47420.3|0
1648770530000|2022-03-31 23:48:50|47438.2|47418.2|47431.7|47411.7|47438.2|47418.2|47431.7|47411.7|2
1648770540000|2022-03-31 23:49:00|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|47430.3|47410.3|1
1648770550000|2022-03-31 23:49:10|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|0
1648770580000|2022-03-31 23:49:40|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|0
1648770600000|2022-03-31 23:50:00|47429.2|47409.2|47428.2|47408.2|47429.2|47409.2|47428.2|47408.2|0
1648770610000|2022-03-31 23:50:10|47427.1|47407.1|47425.7|47405.7|47427.1|47407.1|47425.7|47405.7|0
1648770620000|2022-03-31 23:50:20|47424.6|47404.6|47423.2|47403.2|47424.6|47404.6|47421.7|47401.7|2
1648770630000|2022-03-31 23:50:30|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|0
1648770640000|2022-03-31 23:50:40|47423.2|47403.2|47423.2|47403.2|47423.2|47403.2|47423.2|47403.2|0
1648770660000|2022-03-31 23:51:00|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|1
1648770690000|2022-03-31 23:51:30|47423.2|47403.2|47421.7|47401.7|47423.2|47403.2|47421.7|47401.7|0
1648770710000|2022-03-31 23:51:50|47419.2|47399.2|47421.7|47401.7|47421.7|47401.7|47419.2|47399.2|0
1648770720000|2022-03-31 23:52:00|47423.2|47403.2|47423.2|47403.2|47423.2|47403.2|47423.2|47403.2|0
1648770730000|2022-03-31 23:52:10|||||||||2
1648770740000|2022-03-31 23:52:20|47424.2|47404.2|47424.2|47404.2|47424.2|47404.2|47424.2|47404.2|0
1648770750000|2022-03-31 23:52:30|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|47425.7|47405.7|1
1648770770000|2022-03-31 23:52:50|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|47428.2|47408.2|0
1648770870000|2022-03-31 23:54:30|||||||||1
1648770890000|2022-03-31 23:54:50|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|1
1648770900000|2022-03-31 23:55:00|47438.2|47418.2|47442.1|47422.1|47442.1|47422.1|47438.2|47418.2|0
1648770910000|2022-03-31 23:55:10|47443.5|47423.5|47443.5|47423.5|47443.5|47423.5|47443.5|47423.5|3
1648770920000|2022-03-31 23:55:20|47439.6|47419.6|47439.6|47419.6|47439.6|47419.6|47439.6|47419.6|1
1648770930000|2022-03-31 23:55:30|47438.2|47418.2|47438.2|47418.2|47438.2|47418.2|47438.2|47418.2|0
1648770940000|2022-03-31 23:55:40|47436.7|47416.7|47430.7|47410.7|47436.7|47416.7|47430.7|47410.7|1
1648770960000|2022-03-31 23:56:00|47429.6|47409.6|47428.5|47408.5|47429.6|47409.6|47428.5|47408.5|2
1648770970000|2022-03-31 23:56:10|||||||||1
1648771020000|2022-03-31 23:57:00|47426|47406|47423.2|47403.2|47426|47406|47422.1|47402.1|1
1648771060000|2022-03-31 23:57:40|47421.7|47401.7|47419.6|47399.6|47421.7|47401.7|47419.6|47399.6|2
1648771080000|2022-03-31 23:58:00|47421|47401|47421|47401|47424.9|47404.9|47421|47401|0
1648771090000|2022-03-31 23:58:10|47422.1|47402.1|47417.1|47397.1|47422.1|47402.1|47417.1|47397.1|1
1648771110000|2022-03-31 23:58:30|47418.5|47398.5|47420.7|47400.7|47420.7|47400.7|47418.5|47398.5|1
1648771120000|2022-03-31 23:58:40|||||||||1
1648771130000|2022-03-31 23:58:50|47419.6|47399.6|47418.2|47398.2|47419.6|47399.6|47418.2|47398.2|0
1648771140000|2022-03-31 23:59:00|47419.2|47399.2|47422.1|47402.1|47422.1|47402.1|47419.2|47399.2|0
1648771150000|2022-03-31 23:59:10|47420.7|47400.7|47420.7|47400.7|47422.1|47402.1|47420.7|47400.7|0
1648771160000|2022-03-31 23:59:20|47419.6|47399.6|47417.1|47397.1|47420.7|47400.7|47417.1|47397.1|1
1648771170000|2022-03-31 23:59:30|47415.7|47395.7|47413.2|47393.2|47415.7|47395.7|47413.2|47393.2|4
1648771190000|2022-03-31 23:59:50|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|0
1648771200000|2022-04-01 00:00:00|47409.6|47389.6|47414.6|47394.6|47414.6|47394.6|47408.2|47388.2|4
1648771210000|2022-04-01 00:00:10|47417.1|47397.1|47422.1|47402.1|47422.1|47402.1|47417.1|47397.1|5
1648771220000|2022-04-01 00:00:20|47418.5|47398.5|47423.5|47403.5|47423.5|47403.5|47418.5|47398.5|4
1648771230000|2022-04-01 00:00:30|47424.6|47404.6|47418.5|47398.5|47424.6|47404.6|47417.1|47397.1|1
1648771240000|2022-04-01 00:00:40|47419.6|47399.6|47417.1|47397.1|47419.6|47399.6|47417.1|47397.1|0
1648771250000|2022-04-01 00:00:50|47414.6|47394.6|47413.2|47393.2|47414.6|47394.6|47413.2|47393.2|1
1648771260000|2022-04-01 00:01:00|47411.7|47391.7|47410.7|47390.7|47411.7|47391.7|47408.2|47388.2|2
1648771270000|2022-04-01 00:01:10|47409.2|47389.2|47411.7|47391.7|47411.7|47391.7|47409.2|47389.2|1
1648771280000|2022-04-01 00:01:20|47410.7|47390.7|47393.5|47373.5|47413.2|47393.2|47393.5|47373.5|3
1648771290000|2022-04-01 00:01:30|47392.1|47372.1|47392.1|47372.1|47392.1|47372.1|47392.1|47372.1|0
1648771300000|2022-04-01 00:01:40|47377.1|47357.1|47377.1|47357.1|47377.1|47357.1|47372.1|47352.1|1
1648771310000|2022-04-01 00:01:50|47374.6|47354.6|47374.6|47354.6|47374.6|47354.6|47374.6|47354.6|2
1648771320000|2022-04-01 00:02:00|47373.2|47353.2|47364.6|47344.6|47373.2|47353.2|47364.6|47344.6|0
1648771330000|2022-04-01 00:02:10|47367.1|47347.1|47379.6|47359.6|47379.6|47359.6|47367.1|47347.1|3
1648771340000|2022-04-01 00:02:20|47381|47361|47379.6|47359.6|47382.1|47362.1|47379.6|47359.6|0
1648771360000|2022-04-01 00:02:40|47381|47361|47379.6|47359.6|47381|47361|47379.6|47359.6|0
1648771370000|2022-04-01 00:02:50|47377.1|47357.1|47377.1|47357.1|47377.1|47357.1|47377.1|47357.1|0
1648771380000|2022-04-01 00:03:00|47374.6|47354.6|47372.4|47352.4|47374.6|47354.6|47372.4|47352.4|1
1648771390000|2022-04-01 00:03:10|47369.9|47349.9|47369.6|47349.6|47369.9|47349.9|47367.1|47347.1|0
1648771400000|2022-04-01 00:03:20|47368.2|47348.2|47369.6|47349.6|47369.6|47349.6|47368.2|47348.2|0
1648771420000|2022-04-01 00:03:40|47368.2|47348.2|47367.1|47347.1|47368.2|47348.2|47367.1|47347.1|0
1648771430000|2022-04-01 00:03:50|47368.2|47348.2|47364.6|47344.6|47369.6|47349.6|47364.6|47344.6|3
1648771440000|2022-04-01 00:04:00|47362.1|47342.1|47364.6|47344.6|47366|47346|47362.1|47342.1|1
1648771450000|2022-04-01 00:04:10|47365.7|47345.7|47367.1|47347.1|47367.1|47347.1|47365.7|47345.7|0
1648771460000|2022-04-01 00:04:20|47369.6|47349.6|47372.1|47352.1|47372.1|47352.1|47369.6|47349.6|0
1648771470000|2022-04-01 00:04:30|47370.7|47350.7|47370.7|47350.7|47373.2|47353.2|47370.7|47350.7|2
1648771490000|2022-04-01 00:04:50|47373.2|47353.2|47374.2|47354.2|47374.2|47354.2|47371.7|47351.7|2
1648771500000|2022-04-01 00:05:00|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648771510000|2022-04-01 00:05:10|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648771520000|2022-04-01 00:05:20|47374.2|47354.2|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648771530000|2022-04-01 00:05:30|47372.1|47352.1|47370.7|47350.7|47372.1|47352.1|47370.7|47350.7|0
1648771540000|2022-04-01 00:05:40|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|47373.2|47353.2|0
1648771550000|2022-04-01 00:05:50|47378.2|47358.2|47380.7|47360.7|47380.7|47360.7|47378.2|47358.2|0
1648771560000|2022-04-01 00:06:00|47379.6|47359.6|47375.7|47355.7|47379.6|47359.6|47375.7|47355.7|0
1648771580000|2022-04-01 00:06:20|||||||||1
1648771610000|2022-04-01 00:06:50|47378.2|47358.2|47380.7|47360.7|47380.7|47360.7|47378.2|47358.2|1
1648771620000|2022-04-01 00:07:00|47381.7|47361.7|47380.7|47360.7|47381.7|47361.7|47380.7|47360.7|0
1648771630000|2022-04-01 00:07:10|47382.1|47362.1|47385.7|47365.7|47385.7|47365.7|47382.1|47362.1|2
1648771640000|2022-04-01 00:07:20|47384.6|47364.6|47383.2|47363.2|47384.6|47364.6|47383.2|47363.2|0
1648771660000|2022-04-01 00:07:40|47382.1|47362.1|47380.7|47360.7|47383.2|47363.2|47380.7|47360.7|0
1648771670000|2022-04-01 00:07:50|47379.2|47359.2|47378.2|47358.2|47379.2|47359.2|47378.2|47358.2|0
1648771680000|2022-04-01 00:08:00|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648771700000|2022-04-01 00:08:20|47374.6|47354.6|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|2
1648771720000|2022-04-01 00:08:40|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|0
1648771730000|2022-04-01 00:08:50|47373.2|47353.2|47375.7|47355.7|47375.7|47355.7|47373.2|47353.2|0
1648771740000|2022-04-01 00:09:00|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|2
1648771750000|2022-04-01 00:09:10|47375.7|47355.7|47378.2|47358.2|47378.2|47358.2|47375.7|47355.7|2
1648771770000|2022-04-01 00:09:30|47379.2|47359.2|47378.2|47358.2|47380.7|47360.7|47378.2|47358.2|0
1648771780000|2022-04-01 00:09:40|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|0
1648771790000|2022-04-01 00:09:50|47381.8|47361.8|47380.7|47360.7|47383.2|47363.2|47380.7|47360.7|1
1648771810000|2022-04-01 00:10:10|47379.6|47359.6|47373.2|47353.2|47379.6|47359.6|47373.2|47353.2|1
1648771820000|2022-04-01 00:10:20|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|47375.7|47355.7|0
1648771830000|2022-04-01 00:10:30|47378.2|47358.2|47378.2|47358.2|47378.2|47358.2|47378.2|47358.2|0
1648771840000|2022-04-01 00:10:40|47380.7|47360.7|47378.2|47358.2|47380.7|47360.7|47378.2|47358.2|0
1648771860000|2022-04-01 00:11:00|47375.7|47355.7|47385.7|47365.7|47385.7|47365.7|47375.7|47355.7|0
1648771870000|2022-04-01 00:11:10|47384.3|47364.3|47384.3|47364.3|47384.3|47364.3|47381.8|47361.8|0
1648771890000|2022-04-01 00:11:30|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|0
1648771900000|2022-04-01 00:11:40|47384.3|47364.3|47385.7|47365.7|47385.7|47365.7|47384.3|47364.3|0
1648771910000|2022-04-01 00:11:50|47386.8|47366.8|47385.7|47365.7|47386.8|47366.8|47385.7|47365.7|0
1648771920000|2022-04-01 00:12:00|47383.2|47363.2|47389.3|47369.3|47389.3|47369.3|47383.2|47363.2|6
1648771930000|2022-04-01 00:12:10|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|1
1648771940000|2022-04-01 00:12:20|47393.2|47373.2|47393.2|47373.2|47393.2|47373.2|47390.7|47370.7|1
1648771950000|2022-04-01 00:12:30|47391.8|47371.8|47390.7|47370.7|47394.6|47374.6|47389.6|47369.6|1
1648771970000|2022-04-01 00:12:50|47389.6|47369.6|47385.7|47365.7|47389.6|47369.6|47385.7|47365.7|1
1648771980000|2022-04-01 00:13:00|47388.2|47368.2|47388.2|47368.2|47390.7|47370.7|47385.7|47365.7|0
1648771990000|2022-04-01 00:13:10|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|0
1648772010000|2022-04-01 00:13:30|47389.6|47369.6|47389.3|47369.3|47390.7|47370.7|47388.2|47368.2|1
1648772020000|2022-04-01 00:13:40|47390.7|47370.7|47388.2|47368.2|47390.7|47370.7|47388.2|47368.2|1
1648772030000|2022-04-01 00:13:50|47386.8|47366.8|47388.2|47368.2|47388.2|47368.2|47385.7|47365.7|0
1648772040000|2022-04-01 00:14:00|47387.1|47367.1|47388.2|47368.2|47388.2|47368.2|47385.7|47365.7|1
1648772050000|2022-04-01 00:14:10|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|0
1648772060000|2022-04-01 00:14:20|47391.8|47371.8|47393.2|47373.2|47395.7|47375.7|47391.8|47371.8|0
1648772070000|2022-04-01 00:14:30|47394.3|47374.3|47394.3|47374.3|47395.7|47375.7|47393.2|47373.2|0
1648772080000|2022-04-01 00:14:40|47395.7|47375.7|47390.7|47370.7|47395.7|47375.7|47390.7|47370.7|2
1648772100000|2022-04-01 00:15:00|47389.6|47369.6|47385.7|47365.7|47390.7|47370.7|47383.2|47363.2|4
1648772110000|2022-04-01 00:15:10|47383.2|47363.2|47385.7|47365.7|47386.8|47366.8|47383.2|47363.2|1
1648772120000|2022-04-01 00:15:20|47386.8|47366.8|47388.2|47368.2|47388.2|47368.2|47385.7|47365.7|0
1648772130000|2022-04-01 00:15:30|47385.7|47365.7|47388.2|47368.2|47388.2|47368.2|47383.2|47363.2|0
1648772140000|2022-04-01 00:15:40|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|0
1648772150000|2022-04-01 00:15:50|47384.6|47364.6|47383.2|47363.2|47385.7|47365.7|47383.2|47363.2|0
1648772160000|2022-04-01 00:16:00|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|1
1648772190000|2022-04-01 00:16:30|47388.2|47368.2|47391.8|47371.8|47391.8|47371.8|47388.2|47368.2|4
1648772210000|2022-04-01 00:16:50|47390.7|47370.7|47393.2|47373.2|47393.2|47373.2|47390.7|47370.7|0
1648772220000|2022-04-01 00:17:00|47390.7|47370.7|47398.2|47378.2|47398.2|47378.2|47390.7|47370.7|5
1648772240000|2022-04-01 00:17:20|47399.3|47379.3|47403.2|47383.2|47403.2|47383.2|47399.3|47379.3|0
1648772250000|2022-04-01 00:17:30|47400.7|47380.7|47405.7|47385.7|47405.7|47385.7|47400.7|47380.7|0
1648772260000|2022-04-01 00:17:40|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|4
1648772270000|2022-04-01 00:17:50|47409.3|47389.3|47418.2|47398.2|47418.2|47398.2|47409.3|47389.3|1
1648772280000|2022-04-01 00:18:00|47417.1|47397.1|47420.7|47400.7|47420.7|47400.7|47416.8|47396.8|0
1648772290000|2022-04-01 00:18:10|47421.8|47401.8|47430.7|47410.7|47430.7|47410.7|47421.8|47401.8|1
1648772320000|2022-04-01 00:18:40|47429.6|47409.6|47428.2|47408.2|47429.6|47409.6|47428.2|47408.2|1
1648772330000|2022-04-01 00:18:50|47423.5|47403.5|47418.2|47398.2|47423.5|47403.5|47418.2|47398.2|1
1648772340000|2022-04-01 00:19:00|||||||||1
1648772360000|2022-04-01 00:19:20|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|0
1648772370000|2022-04-01 00:19:30|47414.3|47394.3|47415.7|47395.7|47415.7|47395.7|47414.3|47394.3|0
1648772390000|2022-04-01 00:19:50|47413.2|47393.2|47413.2|47393.2|47413.2|47393.2|47413.2|47393.2|0
1648772400000|2022-04-01 00:20:00|47412.1|47392.1|47413.2|47393.2|47415.7|47395.7|47411.8|47391.8|2
1648772430000|2022-04-01 00:20:30|47412.1|47392.1|47404.6|47384.6|47412.1|47392.1|47404.6|47384.6|1
1648772440000|2022-04-01 00:20:40|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|0
1648772460000|2022-04-01 00:21:00|47402.1|47382.1|47400.7|47380.7|47402.1|47382.1|47400.7|47380.7|0
1648772500000|2022-04-01 00:21:40|47405.7|47385.7|47405.7|47385.7|47405.7|47385.7|47405.7|47385.7|2
1648772510000|2022-04-01 00:21:50|47408.2|47388.2|47398.2|47378.2|47408.2|47388.2|47398.2|47378.2|14
1648772520000|2022-04-01 00:22:00|47399.3|47379.3|47395.7|47375.7|47399.6|47379.6|47395.7|47375.7|14
1648772530000|2022-04-01 00:22:10|||||||||2
1648772540000|2022-04-01 00:22:20|47393.2|47373.2|47393.2|47373.2|47394.3|47374.3|47393.2|47373.2|1
1648772550000|2022-04-01 00:22:30|47392.1|47372.1|47388.2|47368.2|47392.1|47372.1|47388.2|47368.2|1
1648772560000|2022-04-01 00:22:40|47386.8|47366.8|47380.7|47360.7|47386.8|47366.8|47380.7|47360.7|1
1648772570000|2022-04-01 00:22:50|47383.2|47363.2|47385.7|47365.7|47385.7|47365.7|47383.2|47363.2|0
1648772580000|2022-04-01 00:23:00|47388.2|47368.2|47393.2|47373.2|47394.3|47374.3|47388.2|47368.2|0
1648772590000|2022-04-01 00:23:10|47392.1|47372.1|47393.2|47373.2|47395.7|47375.7|47391.8|47371.8|0
1648772600000|2022-04-01 00:23:20|47391.8|47371.8|47390.7|47370.7|47391.8|47371.8|47390.7|47370.7|0
1648772610000|2022-04-01 00:23:30|47387.1|47367.1|47385.7|47365.7|47387.1|47367.1|47385.7|47365.7|0
1648772620000|2022-04-01 00:23:40|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|2
1648772630000|2022-04-01 00:23:50|47389.6|47369.6|47388.2|47368.2|47390.7|47370.7|47388.2|47368.2|0
1648772640000|2022-04-01 00:24:00|47385.7|47365.7|47388.2|47368.2|47388.2|47368.2|47383.2|47363.2|2
1648772650000|2022-04-01 00:24:10|47389.3|47369.3|47390.7|47370.7|47390.7|47370.7|47389.3|47369.3|1
1648772660000|2022-04-01 00:24:20|47391.8|47371.8|47395.7|47375.7|47395.7|47375.7|47391.8|47371.8|0
1648772680000|2022-04-01 00:24:40|47394.6|47374.6|47395.7|47375.7|47395.7|47375.7|47393.2|47373.2|1
1648772690000|2022-04-01 00:24:50|47394.3|47374.3|47395.7|47375.7|47395.7|47375.7|47394.3|47374.3|0
1648772700000|2022-04-01 00:25:00|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|0
1648772710000|2022-04-01 00:25:10|47392.8|47372.8|47385.7|47365.7|47392.8|47372.8|47385.7|47365.7|2
1648772720000|2022-04-01 00:25:20|47383.2|47363.2|47383.2|47363.2|47383.2|47363.2|47383.2|47363.2|0
1648772740000|2022-04-01 00:25:40|47382.1|47362.1|47383.2|47363.2|47383.2|47363.2|47380.7|47360.7|0
1648772750000|2022-04-01 00:25:50|47380.7|47360.7|47384.6|47364.6|47384.6|47364.6|47380.7|47360.7|0
1648772760000|2022-04-01 00:26:00|47383.5|47363.5|47383.5|47363.5|47384.6|47364.6|47383.5|47363.5|0
1648772770000|2022-04-01 00:26:10|47380.7|47360.7|47380.7|47360.7|47383.2|47363.2|47380.7|47360.7|0
1648772820000|2022-04-01 00:27:00|47378.2|47358.2|47374.6|47354.6|47378.2|47358.2|47374.6|47354.6|4
1648772830000|2022-04-01 00:27:10|47373.5|47353.5|47372.1|47352.1|47373.5|47353.5|47372.1|47352.1|0
1648772840000|2022-04-01 00:27:20|||||||||1
1648772850000|2022-04-01 00:27:30|47370.7|47350.7|47363.2|47343.2|47370.7|47350.7|47363.2|47343.2|2
1648772880000|2022-04-01 00:28:00|47362.1|47342.1|47335.7|47315.7|47362.1|47342.1|47329.3|47309.3|9
1648772890000|2022-04-01 00:28:10|||||||||2
1648772900000|2022-04-01 00:28:20|47326.8|47306.8|47328.2|47308.2|47330.7|47310.7|47325.7|47305.7|6
1648772910000|2022-04-01 00:28:30|47329.3|47309.3|47330.7|47310.7|47330.7|47310.7|47329.3|47309.3|0
1648772920000|2022-04-01 00:28:40|47328.2|47308.2|47328.2|47308.2|47329.6|47309.6|47326.8|47306.8|0
1648772940000|2022-04-01 00:29:00|47329.6|47309.6|47330.7|47310.7|47330.7|47310.7|47328.2|47308.2|0
1648772950000|2022-04-01 00:29:10|47331.8|47311.8|47335.7|47315.7|47335.7|47315.7|47331.8|47311.8|0
1648772960000|2022-04-01 00:29:20|47334.6|47314.6|47335.7|47315.7|47335.7|47315.7|47330.7|47310.7|0
1648772970000|2022-04-01 00:29:30|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|2
1648772980000|2022-04-01 00:29:40|47338.2|47318.2|47334.3|47314.3|47338.2|47318.2|47334.3|47314.3|3
1648772990000|2022-04-01 00:29:50|47329.3|47309.3|47335.7|47315.7|47335.7|47315.7|47329.3|47309.3|11
1648773000000|2022-04-01 00:30:00|47334.6|47314.6|47320.7|47300.7|47334.6|47314.6|47308.2|47288.2|9
1648773010000|2022-04-01 00:30:10|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|0
1648773020000|2022-04-01 00:30:20|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|0
1648773030000|2022-04-01 00:30:30|47316.8|47296.8|47317.1|47297.1|47318.2|47298.2|47316.8|47296.8|6
1648773040000|2022-04-01 00:30:40|47316.8|47296.8|47307.1|47287.1|47318.2|47298.2|47307.1|47287.1|3
1648773050000|2022-04-01 00:30:50|47306|47286|47300.7|47280.7|47306|47286|47300.7|47280.7|0
1648773060000|2022-04-01 00:31:00|47301.8|47281.8|47305.7|47285.7|47305.7|47285.7|47301.8|47281.8|7
1648773110000|2022-04-01 00:31:50|47308.2|47288.2|47315.7|47295.7|47315.7|47295.7|47308.2|47288.2|11
1648773120000|2022-04-01 00:32:00|47314.6|47294.6|47316.8|47296.8|47316.8|47296.8|47313.2|47293.2|4
1648773130000|2022-04-01 00:32:10|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|0
1648773140000|2022-04-01 00:32:20|47314.6|47294.6|47313.2|47293.2|47314.6|47294.6|47313.2|47293.2|0
1648773150000|2022-04-01 00:32:30|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|0
1648773180000|2022-04-01 00:33:00|||||||||3
1648773190000|2022-04-01 00:33:10|||||||||1
1648773220000|2022-04-01 00:33:40|47318.2|47298.2|47319.3|47299.3|47319.3|47299.3|47318.2|47298.2|1
1648773230000|2022-04-01 00:33:50|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|0
1648773260000|2022-04-01 00:34:20|||||||||1
1648773280000|2022-04-01 00:34:40|47319.6|47299.6|47320.7|47300.7|47320.7|47300.7|47318.2|47298.2|2
1648773300000|2022-04-01 00:35:00|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|47323.2|47303.2|0
1648773320000|2022-04-01 00:35:20|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|2
1648773340000|2022-04-01 00:35:40|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|0
1648773350000|2022-04-01 00:35:50|47315.7|47295.7|47309.6|47289.6|47315.7|47295.7|47309.6|47289.6|3
1648773360000|2022-04-01 00:36:00|47309.3|47289.3|47310.7|47290.7|47310.7|47290.7|47309.3|47289.3|4
1648773370000|2022-04-01 00:36:10|47313.2|47293.2|47314.3|47294.3|47314.3|47294.3|47313.2|47293.2|0
1648773380000|2022-04-01 00:36:20|47313.2|47293.2|47315.7|47295.7|47315.7|47295.7|47313.2|47293.2|1
1648773390000|2022-04-01 00:36:30|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|47317.1|47297.1|0
1648773400000|2022-04-01 00:36:40|47317.1|47297.1|47318.2|47298.2|47318.2|47298.2|47315.7|47295.7|0
1648773420000|2022-04-01 00:37:00|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|4
1648773440000|2022-04-01 00:37:20|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|0
1648773450000|2022-04-01 00:37:30|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|5
1648773480000|2022-04-01 00:38:00|47328.2|47308.2|47330.7|47310.7|47333.2|47313.2|47328.2|47308.2|2
1648773490000|2022-04-01 00:38:10|47333.2|47313.2|47333.2|47313.2|47333.2|47313.2|47333.2|47313.2|0
1648773500000|2022-04-01 00:38:20|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|0
1648773540000|2022-04-01 00:39:00|47338.2|47318.2|47334.3|47314.3|47338.2|47318.2|47333.2|47313.2|4
1648773550000|2022-04-01 00:39:10|47335.7|47315.7|47335.7|47315.7|47337.1|47317.1|47334.3|47314.3|0
1648773580000|2022-04-01 00:39:40|47336.8|47316.8|47338.2|47318.2|47338.2|47318.2|47335.7|47315.7|0
1648773590000|2022-04-01 00:39:50|47337.1|47317.1|47338.2|47318.2|47338.2|47318.2|47335.7|47315.7|2
1648773600000|2022-04-01 00:40:00|47343.2|47323.2|47348.2|47328.2|47348.2|47328.2|47343.2|47323.2|3
1648773610000|2022-04-01 00:40:10|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|47346.8|47326.8|0
1648773620000|2022-04-01 00:40:20|47347.1|47327.1|47345.7|47325.7|47348.2|47328.2|47345.7|47325.7|0
1648773640000|2022-04-01 00:40:40|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|0
1648773670000|2022-04-01 00:41:10|47352.1|47332.1|47350.7|47330.7|47352.1|47332.1|47350.7|47330.7|0
1648773680000|2022-04-01 00:41:20|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|0
1648773690000|2022-04-01 00:41:30|47352.1|47332.1|47348.2|47328.2|47352.1|47332.1|47348.2|47328.2|2
1648773700000|2022-04-01 00:41:40|47349.3|47329.3|47350.7|47330.7|47350.7|47330.7|47349.3|47329.3|0
1648773710000|2022-04-01 00:41:50|47349.6|47329.6|47348.2|47328.2|47349.6|47329.6|47348.2|47328.2|0
1648773720000|2022-04-01 00:42:00|47349.6|47329.6|47355.7|47335.7|47355.7|47335.7|47349.6|47329.6|7
1648773750000|2022-04-01 00:42:30|47360.7|47340.7|47364.3|47344.3|47364.3|47344.3|47359.3|47339.3|0
1648773780000|2022-04-01 00:43:00|47360.7|47340.7|47358.2|47338.2|47360.7|47340.7|47358.2|47338.2|1
1648773800000|2022-04-01 00:43:20|47360.7|47340.7|47365.7|47345.7|47365.7|47345.7|47360.7|47340.7|4
1648773820000|2022-04-01 00:43:40|||||||||1
1648773860000|2022-04-01 00:44:20|||||||||1
1648773870000|2022-04-01 00:44:30|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|1
1648773890000|2022-04-01 00:44:50|47360.7|47340.7|47363.2|47343.2|47363.2|47343.2|47360.7|47340.7|0
1648773900000|2022-04-01 00:45:00|47364.3|47344.3|47365.7|47345.7|47365.7|47345.7|47364.3|47344.3|0
1648773920000|2022-04-01 00:45:20|47363.2|47343.2|47360.7|47340.7|47363.2|47343.2|47360.7|47340.7|2
1648773940000|2022-04-01 00:45:40|47355.7|47335.7|47355.7|47335.7|47358.2|47338.2|47355.7|47335.7|1
1648773950000|2022-04-01 00:45:50|47359.3|47339.3|47358.2|47338.2|47360.7|47340.7|47355.7|47335.7|1
1648773980000|2022-04-01 00:46:20|47357.1|47337.1|47355.7|47335.7|47357.1|47337.1|47355.7|47335.7|0
1648773990000|2022-04-01 00:46:30|47359.3|47339.3|47360.7|47340.7|47360.7|47340.7|47359.3|47339.3|1
1648774010000|2022-04-01 00:46:50|47359.6|47339.6|47358.2|47338.2|47359.6|47339.6|47358.2|47338.2|0
1648774020000|2022-04-01 00:47:00|47359.3|47339.3|47355.7|47335.7|47360.7|47340.7|47355.7|47335.7|0
1648774040000|2022-04-01 00:47:20|47354.3|47334.3|47355.7|47335.7|47355.7|47335.7|47354.3|47334.3|0
1648774050000|2022-04-01 00:47:30|47354.3|47334.3|47355.7|47335.7|47355.7|47335.7|47354.3|47334.3|0
1648774060000|2022-04-01 00:47:40|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|47354.3|47334.3|0
1648774070000|2022-04-01 00:47:50|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|0
1648774080000|2022-04-01 00:48:00|47354.3|47334.3|47345.7|47325.7|47354.3|47334.3|47345.7|47325.7|2
1648774090000|2022-04-01 00:48:10|47346.8|47326.8|47348.2|47328.2|47348.2|47328.2|47346.8|47326.8|0
1648774100000|2022-04-01 00:48:20|47347.1|47327.1|47348.2|47328.2|47348.2|47328.2|47345.7|47325.7|0
1648774110000|2022-04-01 00:48:30|47345.7|47325.7|47345.7|47325.7|47345.7|47325.7|47345.7|47325.7|0
1648774140000|2022-04-01 00:49:00|47344.6|47324.6|47340.7|47320.7|47344.6|47324.6|47340.7|47320.7|3
1648774150000|2022-04-01 00:49:10|47343.2|47323.2|47343.2|47323.2|47343.2|47323.2|47343.2|47323.2|1
1648774160000|2022-04-01 00:49:20|47342.1|47322.1|47340.7|47320.7|47342.1|47322.1|47340.7|47320.7|0
1648774170000|2022-04-01 00:49:30|47345.7|47325.7|47345.7|47325.7|47345.7|47325.7|47345.7|47325.7|2
1648774180000|2022-04-01 00:49:40|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|0
1648774200000|2022-04-01 00:50:00|47349.6|47329.6|47349.6|47329.6|47349.6|47329.6|47349.6|47329.6|5
1648774210000|2022-04-01 00:50:10|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|47348.2|47328.2|1
1648774230000|2022-04-01 00:50:30|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|1
1648774240000|2022-04-01 00:50:40|47349.6|47329.6|47345.7|47325.7|47349.6|47329.6|47345.7|47325.7|2
1648774250000|2022-04-01 00:50:50|47344.6|47324.6|47345.7|47325.7|47345.7|47325.7|47343.2|47323.2|0
1648774260000|2022-04-01 00:51:00|47344.6|47324.6|47344.3|47324.3|47344.6|47324.6|47343.2|47323.2|0
1648774270000|2022-04-01 00:51:10|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|0
1648774300000|2022-04-01 00:51:40|47339.6|47319.6|47340.7|47320.7|47340.7|47320.7|47338.2|47318.2|1
1648774310000|2022-04-01 00:51:50|47345.7|47325.7|47348.2|47328.2|47348.2|47328.2|47345.7|47325.7|0
1648774320000|2022-04-01 00:52:00|47349.3|47329.3|47353.2|47333.2|47353.2|47333.2|47349.3|47329.3|1
1648774330000|2022-04-01 00:52:10|47354.3|47334.3|47355.7|47335.7|47355.7|47335.7|47354.3|47334.3|0
1648774340000|2022-04-01 00:52:20|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47355.7|47335.7|0
1648774350000|2022-04-01 00:52:30|47356.8|47336.8|47358.2|47338.2|47358.2|47338.2|47355.7|47335.7|0
1648774360000|2022-04-01 00:52:40|47357.1|47337.1|47354.3|47334.3|47357.1|47337.1|47354.3|47334.3|1
1648774370000|2022-04-01 00:52:50|47355.7|47335.7|47349.3|47329.3|47355.7|47335.7|47349.3|47329.3|1
1648774380000|2022-04-01 00:53:00|47350.7|47330.7|47352.1|47332.1|47352.1|47332.1|47348.2|47328.2|0
1648774390000|2022-04-01 00:53:10|47350.7|47330.7|47355.7|47335.7|47358.2|47338.2|47350.7|47330.7|1
1648774400000|2022-04-01 00:53:20|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|0
1648774410000|2022-04-01 00:53:30|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|47355.7|47335.7|1
1648774420000|2022-04-01 00:53:40|47350.7|47330.7|47355.7|47335.7|47355.7|47335.7|47350.7|47330.7|0
1648774430000|2022-04-01 00:53:50|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|2
1648774440000|2022-04-01 00:54:00|47360.7|47340.7|47358.2|47338.2|47360.7|47340.7|47355.7|47335.7|0
1648774450000|2022-04-01 00:54:10|47357.1|47337.1|47355.7|47335.7|47358.2|47338.2|47355.7|47335.7|0
1648774460000|2022-04-01 00:54:20|47356.8|47336.8|47363.2|47343.2|47363.2|47343.2|47355.7|47335.7|0
1648774470000|2022-04-01 00:54:30|47365.7|47345.7|47378.2|47358.2|47378.2|47358.2|47365.7|47345.7|7
1648774480000|2022-04-01 00:54:40|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648774490000|2022-04-01 00:54:50|47375.7|47355.7|47377.8|47357.8|47377.8|47357.8|47374.3|47354.3|1
1648774500000|2022-04-01 00:55:00|47379.3|47359.3|47378.2|47358.2|47379.3|47359.3|47375.7|47355.7|0
1648774510000|2022-04-01 00:55:10|47379.3|47359.3|47375.7|47355.7|47380.7|47360.7|47375.7|47355.7|3
1648774520000|2022-04-01 00:55:20|47374.6|47354.6|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648774530000|2022-04-01 00:55:30|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648774540000|2022-04-01 00:55:40|47375.7|47355.7|47373.2|47353.2|47375.7|47355.7|47373.2|47353.2|0
1648774560000|2022-04-01 00:56:00|||||||||1
1648774570000|2022-04-01 00:56:10|47370.7|47350.7|47363.2|47343.2|47370.7|47350.7|47362.1|47342.1|3
1648774580000|2022-04-01 00:56:20|47362.1|47342.1|47362.1|47342.1|47363.2|47343.2|47360.7|47340.7|0
1648774590000|2022-04-01 00:56:30|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|0
1648774600000|2022-04-01 00:56:40|47358.2|47338.2|47358.2|47338.2|47360.7|47340.7|47358.2|47338.2|1
1648774610000|2022-04-01 00:56:50|47359.3|47339.3|47355.7|47335.7|47360.7|47340.7|47355.7|47335.7|0
1648774620000|2022-04-01 00:57:00|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|0
1648774630000|2022-04-01 00:57:10|47359.3|47339.3|47360.7|47340.7|47360.7|47340.7|47359.3|47339.3|2
1648774640000|2022-04-01 00:57:20|47359.3|47339.3|47358.2|47338.2|47359.3|47339.3|47355.7|47335.7|5
1648774650000|2022-04-01 00:57:30|47359.3|47339.3|47360.7|47340.7|47360.7|47340.7|47358.2|47338.2|0
1648774660000|2022-04-01 00:57:40|47363.2|47343.2|47365.7|47345.7|47366.8|47346.8|47363.2|47343.2|0
1648774670000|2022-04-01 00:57:50|47367.1|47347.1|47368.2|47348.2|47368.2|47348.2|47366.8|47346.8|0
1648774680000|2022-04-01 00:58:00|47365.7|47345.7|47368.2|47348.2|47370.7|47350.7|47365.7|47345.7|1
1648774690000|2022-04-01 00:58:10|47365.7|47345.7|47368.2|47348.2|47368.2|47348.2|47363.2|47343.2|1
1648774710000|2022-04-01 00:58:30|47365.7|47345.7|47363.2|47343.2|47365.7|47345.7|47363.2|47343.2|0
1648774720000|2022-04-01 00:58:40|47365.7|47345.7|47366.8|47346.8|47366.8|47346.8|47365.7|47345.7|9
1648774730000|2022-04-01 00:58:50|47368.2|47348.2|47368.2|47348.2|47370.7|47350.7|47365.7|47345.7|0
1648774750000|2022-04-01 00:59:10|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|47363.2|47343.2|4
1648774760000|2022-04-01 00:59:20|47363.2|47343.2|47359.3|47339.3|47363.2|47343.2|47359.3|47339.3|3
1648774770000|2022-04-01 00:59:30|47360.7|47340.7|47363.2|47343.2|47363.2|47343.2|47360.7|47340.7|1
1648774780000|2022-04-01 00:59:40|47364.3|47344.3|47364.3|47344.3|47365.7|47345.7|47363.2|47343.2|0
1648774790000|2022-04-01 00:59:50|47365.7|47345.7|47366.8|47346.8|47366.8|47346.8|47363.2|47343.2|2
1648774800000|2022-04-01 01:00:00|47365.7|47345.7|47380.7|47360.7|47380.7|47360.7|47363.2|47343.2|15
1648774810000|2022-04-01 01:00:10|47370.7|47350.7|47355.7|47335.7|47370.7|47350.7|47351.8|47331.8|9
1648774830000|2022-04-01 01:00:30|47360.7|47340.7|47360.7|47340.7|47365.7|47345.7|47360.7|47340.7|1
1648774840000|2022-04-01 01:00:40|47358.2|47338.2|47373.2|47353.2|47373.2|47353.2|47358.2|47338.2|6
1648774850000|2022-04-01 01:00:50|47375.7|47355.7|47370.7|47350.7|47380.7|47360.7|47370.7|47350.7|3
1648774860000|2022-04-01 01:01:00|47368.2|47348.2|47361.8|47341.8|47368.2|47348.2|47359.3|47339.3|7
1648774870000|2022-04-01 01:01:10|47360.7|47340.7|47370.7|47350.7|47370.7|47350.7|47360.7|47340.7|4
1648774880000|2022-04-01 01:01:20|47373.2|47353.2|47359.3|47339.3|47373.2|47353.2|47359.3|47339.3|11
1648774890000|2022-04-01 01:01:30|47355.7|47335.7|47356.8|47336.8|47357.1|47337.1|47353.2|47333.2|6
1648774900000|2022-04-01 01:01:40|47355.7|47335.7|47343.2|47323.2|47355.7|47335.7|47343.2|47323.2|7
1648774910000|2022-04-01 01:01:50|47344.3|47324.3|47349.6|47329.6|47352.1|47332.1|47344.3|47324.3|4
1648774920000|2022-04-01 01:02:00|47348.5|47328.5|47350.7|47330.7|47350.7|47330.7|47348.5|47328.5|0
1648774930000|2022-04-01 01:02:10|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|47353.2|47333.2|0
1648774950000|2022-04-01 01:02:30|47354.3|47334.3|47360.7|47340.7|47360.7|47340.7|47353.2|47333.2|3
1648774960000|2022-04-01 01:02:40|47363.2|47343.2|47370.7|47350.7|47370.7|47350.7|47363.2|47343.2|1
1648774980000|2022-04-01 01:03:00|47367.1|47347.1|47356.8|47336.8|47367.1|47347.1|47355.7|47335.7|5
1648774990000|2022-04-01 01:03:10|47358.2|47338.2|47366.8|47346.8|47366.8|47346.8|47355.7|47335.7|0
1648775000000|2022-04-01 01:03:20|47367.1|47347.1|47365.7|47345.7|47367.1|47347.1|47365.7|47345.7|4
1648775010000|2022-04-01 01:03:30|47370.7|47350.7|47370.7|47350.7|47373.2|47353.2|47368.2|47348.2|4
1648775020000|2022-04-01 01:03:40|47369.3|47349.3|47368.2|47348.2|47370.7|47350.7|47368.2|47348.2|0
1648775030000|2022-04-01 01:03:50|47370.7|47350.7|47369.6|47349.6|47370.7|47350.7|47369.6|47349.6|0
1648775040000|2022-04-01 01:04:00|47368.2|47348.2|47362.1|47342.1|47370.7|47350.7|47361|47341|1
1648775050000|2022-04-01 01:04:10|47359.6|47339.6|47360.7|47340.7|47362.1|47342.1|47359.6|47339.6|0
1648775060000|2022-04-01 01:04:20|47358.2|47338.2|47366.8|47346.8|47366.8|47346.8|47358.2|47338.2|1
1648775070000|2022-04-01 01:04:30|47365.7|47345.7|47358.2|47338.2|47365.7|47345.7|47358.2|47338.2|1
1648775080000|2022-04-01 01:04:40|47360.7|47340.7|47359.3|47339.3|47360.7|47340.7|47358.2|47338.2|0
1648775090000|2022-04-01 01:04:50|47358.2|47338.2|47362.1|47342.1|47363.2|47343.2|47358.2|47338.2|1
1648775100000|2022-04-01 01:05:00|47360.7|47340.7|47340.7|47320.7|47363.2|47343.2|47335.7|47315.7|4
1648775110000|2022-04-01 01:05:10|47339.6|47319.6|47340.7|47320.7|47340.7|47320.7|47338.2|47318.2|0
1648775120000|2022-04-01 01:05:20|47339.6|47319.6|47335.7|47315.7|47340.7|47320.7|47335.7|47315.7|0
1648775130000|2022-04-01 01:05:30|47334.6|47314.6|47330.7|47310.7|47334.6|47314.6|47328.2|47308.2|8
1648775140000|2022-04-01 01:05:40|47331.8|47311.8|47335.7|47315.7|47335.7|47315.7|47330.7|47310.7|1
1648775150000|2022-04-01 01:05:50|47341.8|47321.8|47343.2|47323.2|47344.3|47324.3|47340.7|47320.7|4
1648775160000|2022-04-01 01:06:00|47342.1|47322.1|47346.8|47326.8|47350.7|47330.7|47342.1|47322.1|1
1648775170000|2022-04-01 01:06:10|47350.7|47330.7|47350.7|47330.7|47350.7|47330.7|47345.7|47325.7|0
1648775180000|2022-04-01 01:06:20|47351.8|47331.8|47350.7|47330.7|47351.8|47331.8|47349.3|47329.3|0
1648775190000|2022-04-01 01:06:30|47349.3|47329.3|47354.3|47334.3|47354.3|47334.3|47349.3|47329.3|0
1648775200000|2022-04-01 01:06:40|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|3
1648775210000|2022-04-01 01:06:50|47358.5|47338.5|47350.7|47330.7|47358.5|47338.5|47346.8|47326.8|1
1648775220000|2022-04-01 01:07:00|47346.8|47326.8|47349.6|47329.6|47349.6|47329.6|47344.6|47324.6|3
1648775230000|2022-04-01 01:07:10|47350.7|47330.7|47353.2|47333.2|47353.2|47333.2|47350.7|47330.7|0
1648775240000|2022-04-01 01:07:20|47351.8|47331.8|47347.1|47327.1|47351.8|47331.8|47347.1|47327.1|0
1648775250000|2022-04-01 01:07:30|47350.7|47330.7|47355.7|47335.7|47355.7|47335.7|47350.7|47330.7|1
1648775260000|2022-04-01 01:07:40|47357.1|47337.1|47355.7|47335.7|47357.1|47337.1|47355.7|47335.7|1
1648775280000|2022-04-01 01:08:00|47354.6|47334.6|47355.7|47335.7|47355.7|47335.7|47354.3|47334.3|1
1648775290000|2022-04-01 01:08:10|47358.2|47338.2|47355.7|47335.7|47358.2|47338.2|47355.7|47335.7|0
1648775300000|2022-04-01 01:08:20|47358.2|47338.2|47360.7|47340.7|47360.7|47340.7|47358.2|47338.2|0
1648775310000|2022-04-01 01:08:30|47363.2|47343.2|47363.2|47343.2|47363.2|47343.2|47360.7|47340.7|0
1648775330000|2022-04-01 01:08:50|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|47360.7|47340.7|1
1648775340000|2022-04-01 01:09:00|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|47358.2|47338.2|4
1648775350000|2022-04-01 01:09:10|47360.7|47340.7|47362.8|47342.8|47362.8|47342.8|47360.7|47340.7|2
1648775360000|2022-04-01 01:09:20|47364.3|47344.3|47363.2|47343.2|47364.3|47344.3|47363.2|47343.2|3
1648775370000|2022-04-01 01:09:30|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|47365.7|47345.7|0
1648775380000|2022-04-01 01:09:40|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|0
1648775390000|2022-04-01 01:09:50|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|0
1648775400000|2022-04-01 01:10:00|47365.7|47345.7|47356.8|47336.8|47365.7|47345.7|47356.8|47336.8|3
1648775410000|2022-04-01 01:10:10|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|47351.8|47331.8|1
1648775420000|2022-04-01 01:10:20|47350.7|47330.7|47352.1|47332.1|47352.1|47332.1|47350.7|47330.7|1
1648775430000|2022-04-01 01:10:30|47350.7|47330.7|47344.6|47324.6|47351.8|47331.8|47344.6|47324.6|1
1648775440000|2022-04-01 01:10:40|47342.1|47322.1|47345.7|47325.7|47348.2|47328.2|47342.1|47322.1|1
1648775450000|2022-04-01 01:10:50|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|47340.7|47320.7|0
1648775470000|2022-04-01 01:11:10|47339.3|47319.3|47339.3|47319.3|47339.3|47319.3|47339.3|47319.3|2
1648775480000|2022-04-01 01:11:20|47338.2|47318.2|47330.7|47310.7|47338.2|47318.2|47330.7|47310.7|2
1648775520000|2022-04-01 01:12:00|47328.2|47308.2|47330.7|47310.7|47330.7|47310.7|47328.2|47308.2|2
1648775530000|2022-04-01 01:12:10|47333.2|47313.2|47334.3|47314.3|47334.3|47314.3|47331.8|47311.8|1
1648775540000|2022-04-01 01:12:20|47329.3|47309.3|47315.7|47295.7|47329.3|47309.3|47305.7|47285.7|23
1648775550000|2022-04-01 01:12:30|47317.1|47297.1|47317.1|47297.1|47317.1|47297.1|47317.1|47297.1|0
1648775560000|2022-04-01 01:12:40|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|1
1648775570000|2022-04-01 01:12:50|47323.2|47303.2|47325.7|47305.7|47329.3|47309.3|47323.2|47303.2|2
1648775580000|2022-04-01 01:13:00|47324.6|47304.6|47323.2|47303.2|47324.6|47304.6|47323.2|47303.2|0
1648775590000|2022-04-01 01:13:10|47324.3|47304.3|47330.7|47310.7|47330.7|47310.7|47324.3|47304.3|3
1648775600000|2022-04-01 01:13:20|47331.8|47311.8|47333.2|47313.2|47333.2|47313.2|47331.8|47311.8|1
1648775610000|2022-04-01 01:13:30|47330.7|47310.7|47333.2|47313.2|47333.2|47313.2|47330.7|47310.7|0
1648775620000|2022-04-01 01:13:40|47330.7|47310.7|47335.7|47315.7|47335.7|47315.7|47330.7|47310.7|1
1648775630000|2022-04-01 01:13:50|47336.8|47316.8|47338.2|47318.2|47338.2|47318.2|47336.8|47316.8|0
1648775640000|2022-04-01 01:14:00|47337.1|47317.1|47334.3|47314.3|47337.1|47317.1|47334.3|47314.3|0
1648775650000|2022-04-01 01:14:10|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|1
1648775660000|2022-04-01 01:14:20|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|47338.2|47318.2|0
1648775680000|2022-04-01 01:14:40|47335.7|47315.7|47336.8|47316.8|47336.8|47316.8|47334.3|47314.3|0
1648775690000|2022-04-01 01:14:50|47335.7|47315.7|47325.7|47305.7|47335.7|47315.7|47325.7|47305.7|2
1648775700000|2022-04-01 01:15:00|47323.2|47303.2|47310.7|47290.7|47323.2|47303.2|47308.2|47288.2|3
1648775710000|2022-04-01 01:15:10|47313.2|47293.2|47314.6|47294.6|47314.6|47294.6|47310.7|47290.7|1
1648775720000|2022-04-01 01:15:20|47312.1|47292.1|47314.6|47294.6|47314.6|47294.6|47310.7|47290.7|0
1648775730000|2022-04-01 01:15:30|47313.2|47293.2|47310.7|47290.7|47314.6|47294.6|47310.7|47290.7|0
1648775740000|2022-04-01 01:15:40|47313.2|47293.2|47310.7|47290.7|47313.2|47293.2|47310.7|47290.7|0
1648775750000|2022-04-01 01:15:50|47313.2|47293.2|47313.2|47293.2|47314.6|47294.6|47313.2|47293.2|2
1648775760000|2022-04-01 01:16:00|47310.7|47290.7|47311.8|47291.8|47311.8|47291.8|47310.7|47290.7|1
1648775770000|2022-04-01 01:16:10|47310.7|47290.7|47311.8|47291.8|47311.8|47291.8|47310.7|47290.7|0
1648775780000|2022-04-01 01:16:20|47315.7|47295.7|47319.3|47299.3|47319.3|47299.3|47315.7|47295.7|2
1648775790000|2022-04-01 01:16:30|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|47320.7|47300.7|3
1648775800000|2022-04-01 01:16:40|47319.6|47299.6|47315.7|47295.7|47319.6|47299.6|47315.7|47295.7|3
1648775810000|2022-04-01 01:16:50|47314.3|47294.3|47309.3|47289.3|47314.3|47294.3|47308.2|47288.2|2
1648775820000|2022-04-01 01:17:00|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|1
1648775830000|2022-04-01 01:17:10|47309.6|47289.6|47310.7|47290.7|47313.2|47293.2|47309.3|47289.3|0
1648775840000|2022-04-01 01:17:20|47313.2|47293.2|47310.7|47290.7|47313.2|47293.2|47308.2|47288.2|0
1648775850000|2022-04-01 01:17:30|47313.2|47293.2|47310.7|47290.7|47313.2|47293.2|47310.7|47290.7|0
1648775860000|2022-04-01 01:17:40|47308.2|47288.2|47310.7|47290.7|47313.2|47293.2|47308.2|47288.2|1
1648775870000|2022-04-01 01:17:50|47313.2|47293.2|47313.2|47293.2|47313.2|47293.2|47313.2|47293.2|0
1648775880000|2022-04-01 01:18:00|47310.7|47290.7|47308.2|47288.2|47310.7|47290.7|47308.2|47288.2|2
1648775890000|2022-04-01 01:18:10|47309.3|47289.3|47310.7|47290.7|47310.7|47290.7|47309.3|47289.3|2
1648775900000|2022-04-01 01:18:20|47314.6|47294.6|47314.3|47294.3|47315.7|47295.7|47311.8|47291.8|2
1648775910000|2022-04-01 01:18:30|47313.2|47293.2|47314.3|47294.3|47314.3|47294.3|47312.8|47292.8|0
1648775920000|2022-04-01 01:18:40|47313.2|47293.2|47314.3|47294.3|47315.7|47295.7|47313.2|47293.2|1
1648775930000|2022-04-01 01:18:50|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47314.3|47294.3|1
1648775940000|2022-04-01 01:19:00|47314.3|47294.3|47315.7|47295.7|47315.7|47295.7|47314.3|47294.3|1
1648775950000|2022-04-01 01:19:10|47316.8|47296.8|47320.7|47300.7|47320.7|47300.7|47316.8|47296.8|1
1648775960000|2022-04-01 01:19:20|47319.3|47299.3|47316.8|47296.8|47319.3|47299.3|47315.7|47295.7|4
1648775970000|2022-04-01 01:19:30|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|47318.2|47298.2|0
1648775990000|2022-04-01 01:19:50|47317.1|47297.1|47318.2|47298.2|47318.2|47298.2|47315.7|47295.7|0
1648776000000|2022-04-01 01:20:00|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|1
1648776010000|2022-04-01 01:20:10|47314.6|47294.6|47308.2|47288.2|47314.6|47294.6|47305.7|47285.7|4
1648776030000|2022-04-01 01:20:30|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|0
1648776040000|2022-04-01 01:20:40|47305.7|47285.7|47304.3|47284.3|47308.2|47288.2|47301.8|47281.8|3
1648776050000|2022-04-01 01:20:50|47302.1|47282.1|47305.7|47285.7|47305.7|47285.7|47300.7|47280.7|0
1648776070000|2022-04-01 01:21:10|47306.8|47286.8|47309.3|47289.3|47309.3|47289.3|47305.7|47285.7|2
1648776080000|2022-04-01 01:21:20|47308.2|47288.2|47305.7|47285.7|47309.3|47289.3|47305.7|47285.7|0
1648776090000|2022-04-01 01:21:30|47306.8|47286.8|47305.7|47285.7|47308.2|47288.2|47305.7|47285.7|1
1648776100000|2022-04-01 01:21:40|47303.2|47283.2|47305.7|47285.7|47305.7|47285.7|47300.7|47280.7|6
1648776120000|2022-04-01 01:22:00|47306.8|47286.8|47309.3|47289.3|47309.3|47289.3|47306.8|47286.8|2
1648776130000|2022-04-01 01:22:10|47310.3|47290.3|47309.3|47289.3|47310.7|47290.7|47309.3|47289.3|6
1648776140000|2022-04-01 01:22:20|47310.7|47290.7|47313.2|47293.2|47313.2|47293.2|47309.3|47289.3|4
1648776150000|2022-04-01 01:22:30|47312.1|47292.1|47315.7|47295.7|47316.8|47296.8|47312.1|47292.1|20
1648776160000|2022-04-01 01:22:40|47317.1|47297.1|47315.7|47295.7|47320.7|47300.7|47315.7|47295.7|3
1648776170000|2022-04-01 01:22:50|47314.6|47294.6|47315.7|47295.7|47315.7|47295.7|47314.6|47294.6|1
1648776180000|2022-04-01 01:23:00|47313.2|47293.2|47308.2|47288.2|47313.2|47293.2|47308.2|47288.2|9
1648776190000|2022-04-01 01:23:10|47307.1|47287.1|47305.7|47285.7|47307.1|47287.1|47305.7|47285.7|1
1648776200000|2022-04-01 01:23:20|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|47305.7|47285.7|0
1648776210000|2022-04-01 01:23:30|47312.1|47292.1|47310.7|47290.7|47312.1|47292.1|47310.7|47290.7|0
1648776220000|2022-04-01 01:23:40|47311.8|47291.8|47315.7|47295.7|47315.7|47295.7|47311.8|47291.8|0
1648776230000|2022-04-01 01:23:50|47314.3|47294.3|47314.3|47294.3|47315.7|47295.7|47314.3|47294.3|0
1648776240000|2022-04-01 01:24:00|47313.2|47293.2|47315.7|47295.7|47315.7|47295.7|47313.2|47293.2|1
1648776250000|2022-04-01 01:24:10|47317.1|47297.1|47315.7|47295.7|47317.1|47297.1|47315.7|47295.7|0
1648776260000|2022-04-01 01:24:20|47317.1|47297.1|47325.7|47305.7|47325.7|47305.7|47317.1|47297.1|1
1648776270000|2022-04-01 01:24:30|47323.2|47303.2|47325.7|47305.7|47325.7|47305.7|47323.2|47303.2|1
1648776280000|2022-04-01 01:24:40|47319.3|47299.3|47318.2|47298.2|47322.1|47302.1|47317.8|47297.8|1
1648776290000|2022-04-01 01:24:50|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|1
1648776310000|2022-04-01 01:25:10|47314.3|47294.3|47310.7|47290.7|47314.3|47294.3|47305.7|47285.7|1
1648776340000|2022-04-01 01:25:40|47308.2|47288.2|47305.7|47285.7|47308.2|47288.2|47305.7|47285.7|0
1648776360000|2022-04-01 01:26:00|47304.6|47284.6|47305.7|47285.7|47308.2|47288.2|47303.2|47283.2|2
1648776390000|2022-04-01 01:26:30|47306.8|47286.8|47303.2|47283.2|47308.2|47288.2|47303.2|47283.2|0
1648776400000|2022-04-01 01:26:40|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|47305.7|47285.7|3
1648776410000|2022-04-01 01:26:50|47306.8|47286.8|47306.8|47286.8|47307.8|47287.8|47306.8|47286.8|0
1648776420000|2022-04-01 01:27:00|47308.2|47288.2|47308.2|47288.2|47308.2|47288.2|47305.7|47285.7|8
1648776430000|2022-04-01 01:27:10|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|0
1648776440000|2022-04-01 01:27:20|47312.1|47292.1|47313.6|47293.6|47314.6|47294.6|47312.1|47292.1|1
1648776450000|2022-04-01 01:27:30|47315.7|47295.7|47311.8|47291.8|47315.7|47295.7|47311.8|47291.8|0
1648776460000|2022-04-01 01:27:40|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47311.8|47291.8|0
1648776470000|2022-04-01 01:27:50|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|0
1648776480000|2022-04-01 01:28:00|47315.7|47295.7|47316.8|47296.8|47316.8|47296.8|47314.3|47294.3|0
1648776500000|2022-04-01 01:28:20|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|47315.7|47295.7|0
1648776520000|2022-04-01 01:28:40|||||||||1
1648776530000|2022-04-01 01:28:50|47314.3|47294.3|47314.3|47294.3|47315.7|47295.7|47314.3|47294.3|0
1648776540000|2022-04-01 01:29:00|47316.8|47296.8|47320.7|47300.7|47320.7|47300.7|47315.7|47295.7|0
1648776550000|2022-04-01 01:29:10|47317.8|47297.8|47330.7|47310.7|47334.6|47314.6|47315.7|47295.7|7
1648776560000|2022-04-01 01:29:20|47331.8|47311.8|47330.7|47310.7|47335.7|47315.7|47330.7|47310.7|1
1648776570000|2022-04-01 01:29:30|47329.3|47309.3|47328.2|47308.2|47330.7|47310.7|47328.2|47308.2|1
1648776580000|2022-04-01 01:29:40|47327.1|47307.1|47325.7|47305.7|47328.2|47308.2|47324.6|47304.6|8
1648776590000|2022-04-01 01:29:50|47326.8|47306.8|47329.6|47309.6|47329.6|47309.6|47326.8|47306.8|5
1648776600000|2022-04-01 01:30:00|47328.2|47308.2|47330.7|47310.7|47330.7|47310.7|47326.8|47306.8|5
1648776610000|2022-04-01 01:30:10|47333.2|47313.2|47333.2|47313.2|47335.7|47315.7|47333.2|47313.2|10
1648776620000|2022-04-01 01:30:20|47330.7|47310.7|47329.3|47309.3|47333.2|47313.2|47329.3|47309.3|14
1648776630000|2022-04-01 01:30:30|47330.3|47310.3|47331.8|47311.8|47331.8|47311.8|47330.3|47310.3|2
1648776640000|2022-04-01 01:30:40|47327.8|47307.8|47330.7|47310.7|47330.7|47310.7|47327.8|47307.8|4
1648776650000|2022-04-01 01:30:50|47331.8|47311.8|47336.1|47316.1|47336.1|47316.1|47330.7|47310.7|13
1648776660000|2022-04-01 01:31:00|47337.1|47317.1|47335.7|47315.7|47337.1|47317.1|47335.7|47315.7|18
1648776670000|2022-04-01 01:31:10|47336.8|47316.8|47345.7|47325.7|47345.7|47325.7|47336.8|47316.8|8
1648776680000|2022-04-01 01:31:20|47350.7|47330.7|47350.7|47330.7|47353.2|47333.2|47350.7|47330.7|1
1648776690000|2022-04-01 01:31:30|47349.3|47329.3|47349.3|47329.3|47351.8|47331.8|47349.3|47329.3|4
1648776700000|2022-04-01 01:31:40|47350.3|47330.3|47356.8|47336.8|47356.8|47336.8|47350.3|47330.3|3
1648776710000|2022-04-01 01:31:50|47359.3|47339.3|47373.6|47353.6|47373.6|47353.6|47358.2|47338.2|4
1648776720000|2022-04-01 01:32:00|47372.1|47352.1|47373.2|47353.2|47374.6|47354.6|47372.1|47352.1|7
1648776730000|2022-04-01 01:32:10|47372.1|47352.1|47365.7|47345.7|47372.1|47352.1|47364.6|47344.6|3
1648776740000|2022-04-01 01:32:20|47368.2|47348.2|47374.3|47354.3|47374.3|47354.3|47368.2|47348.2|1
1648776750000|2022-04-01 01:32:30|47375.7|47355.7|47383.2|47363.2|47383.2|47363.2|47375.7|47355.7|1
1648776760000|2022-04-01 01:32:40|47385.7|47365.7|47390.7|47370.7|47390.7|47370.7|47385.7|47365.7|5
1648776780000|2022-04-01 01:33:00|47388.2|47368.2|47389.6|47369.6|47390.7|47370.7|47388.2|47368.2|3
1648776790000|2022-04-01 01:33:10|47388.2|47368.2|47390.7|47370.7|47390.7|47370.7|47386.8|47366.8|2
1648776810000|2022-04-01 01:33:30|47393.2|47373.2|47390.7|47370.7|47393.2|47373.2|47390.7|47370.7|0
1648776820000|2022-04-01 01:33:40|47388.2|47368.2|47390.7|47370.7|47390.7|47370.7|47387.1|47367.1|0
1648776830000|2022-04-01 01:33:50|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|2
1648776840000|2022-04-01 01:34:00|47384.6|47364.6|47388.2|47368.2|47388.2|47368.2|47384.6|47364.6|3
1648776850000|2022-04-01 01:34:10|47389.3|47369.3|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|1
1648776860000|2022-04-01 01:34:20|47393.2|47373.2|47393.2|47373.2|47393.2|47373.2|47390.7|47370.7|7
1648776870000|2022-04-01 01:34:30|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|10
1648776880000|2022-04-01 01:34:40|47389.3|47369.3|47390.7|47370.7|47392.1|47372.1|47388.2|47368.2|11
1648776890000|2022-04-01 01:34:50|47393.2|47373.2|47394.6|47374.6|47395.7|47375.7|47393.2|47373.2|1
1648776900000|2022-04-01 01:35:00|47393.2|47373.2|47388.2|47368.2|47398.2|47378.2|47388.2|47368.2|17
1648776910000|2022-04-01 01:35:10|47387.1|47367.1|47388.2|47368.2|47388.2|47368.2|47385.7|47365.7|2
1648776920000|2022-04-01 01:35:20|47387.1|47367.1|47388.2|47368.2|47390.7|47370.7|47385.7|47365.7|1
1648776930000|2022-04-01 01:35:30|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|1
1648776940000|2022-04-01 01:35:40|47392.1|47372.1|47393.2|47373.2|47396.1|47376.1|47392.1|47372.1|11
1648776950000|2022-04-01 01:35:50|||||||||2
1648776960000|2022-04-01 01:36:00|47390.7|47370.7|47397.1|47377.1|47397.1|47377.1|47390.7|47370.7|8
1648776970000|2022-04-01 01:36:10|47393.2|47373.2|47393.2|47373.2|47398.2|47378.2|47393.2|47373.2|18
1648776980000|2022-04-01 01:36:20|47390.7|47370.7|47397.1|47377.1|47397.1|47377.1|47390.7|47370.7|5
1648776990000|2022-04-01 01:36:30|47395.7|47375.7|47397.1|47377.1|47397.1|47377.1|47393.2|47373.2|0
1648777000000|2022-04-01 01:36:40|47395.7|47375.7|47392.1|47372.1|47397.1|47377.1|47392.1|47372.1|1
1648777010000|2022-04-01 01:36:50|47389.6|47369.6|47388.2|47368.2|47389.6|47369.6|47388.2|47368.2|0
1648777020000|2022-04-01 01:37:00|47387.1|47367.1|47383.2|47363.2|47387.1|47367.1|47382.1|47362.1|7
1648777030000|2022-04-01 01:37:10|47382.1|47362.1|47384.6|47364.6|47385.7|47365.7|47382.1|47362.1|2
1648777040000|2022-04-01 01:37:20|47383.2|47363.2|47385.7|47365.7|47385.7|47365.7|47383.2|47363.2|7
1648777050000|2022-04-01 01:37:30|47388.2|47368.2|47388.2|47368.2|47388.2|47368.2|47385.7|47365.7|7
1648777060000|2022-04-01 01:37:40|47383.2|47363.2|47380.7|47360.7|47383.2|47363.2|47380.7|47360.7|2
1648777070000|2022-04-01 01:37:50|47381.8|47361.8|47380.7|47360.7|47383.2|47363.2|47378.2|47358.2|3
1648777080000|2022-04-01 01:38:00|47383.2|47363.2|47384.3|47364.3|47384.3|47364.3|47383.2|47363.2|3
1648777090000|2022-04-01 01:38:10|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|47385.7|47365.7|0
1648777100000|2022-04-01 01:38:20|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|2
1648777110000|2022-04-01 01:38:30|47379.3|47359.3|47377.1|47357.1|47380.7|47360.7|47376.8|47356.8|6
1648777120000|2022-04-01 01:38:40|47378.2|47358.2|47378.2|47358.2|47378.2|47358.2|47377.1|47357.1|0
1648777130000|2022-04-01 01:38:50|47377.1|47357.1|47380.7|47360.7|47380.7|47360.7|47377.1|47357.1|2
1648777140000|2022-04-01 01:39:00|47379.6|47359.6|47380.7|47360.7|47380.7|47360.7|47379.6|47359.6|0
1648777150000|2022-04-01 01:39:10|47378.2|47358.2|47380.7|47360.7|47380.7|47360.7|47378.2|47358.2|0
1648777170000|2022-04-01 01:39:30|47383.2|47363.2|47385.7|47365.7|47385.7|47365.7|47383.2|47363.2|1
1648777180000|2022-04-01 01:39:40|47383.2|47363.2|47388.2|47368.2|47388.2|47368.2|47383.2|47363.2|0
1648777190000|2022-04-01 01:39:50|47389.6|47369.6|47389.6|47369.6|47389.6|47369.6|47389.6|47369.6|1
1648777210000|2022-04-01 01:40:10|47390.7|47370.7|47393.2|47373.2|47393.2|47373.2|47388.2|47368.2|2
1648777220000|2022-04-01 01:40:20|47395.7|47375.7|47393.2|47373.2|47395.7|47375.7|47393.2|47373.2|8
1648777240000|2022-04-01 01:40:40|47392.1|47372.1|47388.2|47368.2|47394.6|47374.6|47388.2|47368.2|12
1648777250000|2022-04-01 01:40:50|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|47390.7|47370.7|0
1648777270000|2022-04-01 01:41:10|47388.2|47368.2|47388.2|47368.2|47388.2|47368.2|47388.2|47368.2|0
1648777300000|2022-04-01 01:41:40|47387.1|47367.1|47390.7|47370.7|47390.7|47370.7|47387.1|47367.1|1
1648777310000|2022-04-01 01:41:50|47387.1|47367.1|47387.1|47367.1|47387.1|47367.1|47387.1|47367.1|0
1648777340000|2022-04-01 01:42:20|47388.2|47368.2|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|0
1648777350000|2022-04-01 01:42:30|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|4
1648777370000|2022-04-01 01:42:50|47397.1|47377.1|47400.7|47380.7|47400.7|47380.7|47397.1|47377.1|6
1648777380000|2022-04-01 01:43:00|||||||||2
1648777390000|2022-04-01 01:43:10|47401.8|47381.8|47410.7|47390.7|47410.7|47390.7|47401.8|47381.8|5
1648777400000|2022-04-01 01:43:20|47409.6|47389.6|47405.7|47385.7|47409.6|47389.6|47405.7|47385.7|1
1648777410000|2022-04-01 01:43:30|47403.2|47383.2|47398.2|47378.2|47403.2|47383.2|47398.2|47378.2|1
1648777420000|2022-04-01 01:43:40|47400.7|47380.7|47400.7|47380.7|47400.7|47380.7|47400.7|47380.7|0
1648777430000|2022-04-01 01:43:50|47399.6|47379.6|47395.7|47375.7|47399.6|47379.6|47395.7|47375.7|0
1648777440000|2022-04-01 01:44:00|47396.8|47376.8|47395.7|47375.7|47396.8|47376.8|47393.2|47373.2|1
1648777450000|2022-04-01 01:44:10|47394.6|47374.6|47395.7|47375.7|47395.7|47375.7|47394.6|47374.6|0
1648777460000|2022-04-01 01:44:20|47394.6|47374.6|47395.7|47375.7|47395.7|47375.7|47394.6|47374.6|2
1648777470000|2022-04-01 01:44:30|47398.2|47378.2|47399.6|47379.6|47399.6|47379.6|47398.2|47378.2|5
1648777490000|2022-04-01 01:44:50|47398.6|47378.6|47400.7|47380.7|47400.7|47380.7|47398.6|47378.6|0
1648777500000|2022-04-01 01:45:00|47399.6|47379.6|47395.7|47375.7|47400.7|47380.7|47395.7|47375.7|2
1648777510000|2022-04-01 01:45:10|47400.7|47380.7|47395.7|47375.7|47400.7|47380.7|47395.7|47375.7|2
1648777520000|2022-04-01 01:45:20|47394.6|47374.6|47392.9|47372.9|47394.6|47374.6|47392.9|47372.9|0
1648777530000|2022-04-01 01:45:30|47395.7|47375.7|47394.6|47374.6|47395.7|47375.7|47394.6|47374.6|0
1648777540000|2022-04-01 01:45:40|47395.7|47375.7|47395.7|47375.7|47395.7|47375.7|47390.7|47370.7|0
1648777550000|2022-04-01 01:45:50|47392.1|47372.1|47390.7|47370.7|47395.7|47375.7|47390.7|47370.7|0
1648777560000|2022-04-01 01:46:00|47389.6|47369.6|47385.7|47365.7|47389.6|47369.6|47385.7|47365.7|5
1648777570000|2022-04-01 01:46:10|47384.6|47364.6|47383.2|47363.2|47384.6|47364.6|47382.1|47362.1|2
1648777580000|2022-04-01 01:46:20|47380.7|47360.7|47380.7|47360.7|47380.7|47360.7|47375.7|47355.7|0
1648777590000|2022-04-01 01:46:30|47378.2|47358.2|47378.2|47358.2|47380.7|47360.7|47375.7|47355.7|1
1648777600000|2022-04-01 01:46:40|47375.7|47355.7|47379.3|47359.3|47379.3|47359.3|47374.3|47354.3|6
1648777610000|2022-04-01 01:46:50|47380.4|47360.4|47381.8|47361.8|47381.8|47361.8|47380.4|47360.4|4
1648777620000|2022-04-01 01:47:00|47380.7|47360.7|47380.7|47360.7|47382.1|47362.1|47378.2|47358.2|4
1648777630000|2022-04-01 01:47:10|47378.2|47358.2|47375.7|47355.7|47378.2|47358.2|47375.7|47355.7|2
1648777640000|2022-04-01 01:47:20|47376.8|47356.8|47378.2|47358.2|47378.2|47358.2|47376.8|47356.8|6
1648777650000|2022-04-01 01:47:30|47379.6|47359.6|47379.3|47359.3|47380.7|47360.7|47378.2|47358.2|1
1648777660000|2022-04-01 01:47:40|47379.6|47359.6|47383.2|47363.2|47383.2|47363.2|47378.2|47358.2|1
1648777670000|2022-04-01 01:47:50|47384.3|47364.3|47388.2|47368.2|47390.7|47370.7|47384.3|47364.3|8
1648777680000|2022-04-01 01:48:00|47389.3|47369.3|47398.2|47378.2|47398.2|47378.2|47389.3|47369.3|11
1648777690000|2022-04-01 01:48:10|47403.2|47383.2|47405.7|47385.7|47405.7|47385.7|47403.2|47383.2|3
1648777700000|2022-04-01 01:48:20|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|47408.2|47388.2|1
1648777710000|2022-04-01 01:48:30|47410.7|47390.7|47404.3|47384.3|47410.7|47390.7|47403.2|47383.2|2
1648777720000|2022-04-01 01:48:40|47405.7|47385.7|47405.7|47385.7|47405.7|47385.7|47403.2|47383.2|3
1648777730000|2022-04-01 01:48:50|47406.8|47386.8|47408.2|47388.2|47410.7|47390.7|47406.8|47386.8|2
1648777740000|2022-04-01 01:49:00|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|47410.7|47390.7|3
1648777760000|2022-04-01 01:49:20|47415.7|47395.7|47410.7|47390.7|47415.7|47395.7|47410.7|47390.7|2
1648777770000|2022-04-01 01:49:30|47409.3|47389.3|47408.2|47388.2|47409.6|47389.6|47406.8|47386.8|0
1648777780000|2022-04-01 01:49:40|47409.6|47389.6|47409.6|47389.6|47409.6|47389.6|47408.2|47388.2|0
1648777790000|2022-04-01 01:49:50|47408.2|47388.2|47409.6|47389.6|47409.6|47389.6|47408.2|47388.2|0
1648777800000|2022-04-01 01:50:00|47408.2|47388.2|47409.6|47389.6|47409.6|47389.6|47408.2|47388.2|0
1648777810000|2022-04-01 01:50:10|||||||||1
1648777820000|2022-04-01 01:50:20|47408.2|47388.2|47405.7|47385.7|47410.7|47390.7|47405.7|47385.7|0
1648777840000|2022-04-01 01:50:40|47406.8|47386.8|47405.7|47385.7|47408.2|47388.2|47405.7|47385.7|2
1648777850000|2022-04-01 01:50:50|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|47403.2|47383.2|0
1648777860000|2022-04-01 01:51:00|47405.7|47385.7|47395.7|47375.7|47405.7|47385.7|47395.7|47375.7|10
1648777870000|2022-04-01 01:51:10|47398.2|47378.2|47398.2|47378.2|47398.2|47378.2|47398.2|47378.2|0
1648777880000|2022-04-01 01:51:20|47396.8|47376.8|47395.7|47375.7|47396.8|47376.8|47395.7|47375.7|0
1648777890000|2022-04-01 01:51:30|47397.1|47377.1|47398.2|47378.2|47398.2|47378.2|47395.7|47375.7|0
1648777900000|2022-04-01 01:51:40|47395.7|47375.7|47395.7|47375.7|47395.7|47375.7|47395.7|47375.7|0
1648777920000|2022-04-01 01:52:00|47397.1|47377.1|47399.6|47379.6|47399.6|47379.6|47397.1|47377.1|1
1648777930000|2022-04-01 01:52:10|47400.7|47380.7|47403.2|47383.2|47403.2|47383.2|47400.7|47380.7|0
1648777940000|2022-04-01 01:52:20|47402.1|47382.1|47398.2|47378.2|47402.1|47382.1|47398.2|47378.2|0
1648777950000|2022-04-01 01:52:30|47396.8|47376.8|47396.8|47376.8|47398.2|47378.2|47396.8|47376.8|1
1648777960000|2022-04-01 01:52:40|47398.2|47378.2|47390.7|47370.7|47398.2|47378.2|47390.7|47370.7|1
1648777990000|2022-04-01 01:53:10|47388.2|47368.2|47385.7|47365.7|47388.2|47368.2|47385.7|47365.7|0
1648778010000|2022-04-01 01:53:30|47383.2|47363.2|47375.7|47355.7|47383.2|47363.2|47375.4|47355.4|3
1648778020000|2022-04-01 01:53:40|47378.2|47358.2|47380.7|47360.7|47380.7|47360.7|47378.2|47358.2|1
1648778030000|2022-04-01 01:53:50|||||||||1
1648778040000|2022-04-01 01:54:00|47381.8|47361.8|47380.7|47360.7|47383.2|47363.2|47380.7|47360.7|1
1648778050000|2022-04-01 01:54:10|47378.2|47358.2|47373.2|47353.2|47378.2|47358.2|47373.2|47353.2|3
1648778060000|2022-04-01 01:54:20|47375.7|47355.7|47374.6|47354.6|47375.7|47355.7|47374.6|47354.6|2
1648778070000|2022-04-01 01:54:30|47373.2|47353.2|47379.3|47359.3|47379.3|47359.3|47370.7|47350.7|19
1648778080000|2022-04-01 01:54:40|47380.4|47360.4|47379.3|47359.3|47381.8|47361.8|47379.3|47359.3|14
1648778090000|2022-04-01 01:54:50|47381.8|47361.8|47375.7|47355.7|47381.8|47361.8|47375.7|47355.7|6
1648778100000|2022-04-01 01:55:00|47376.8|47356.8|47375.7|47355.7|47378.2|47358.2|47374.3|47354.3|2
1648778110000|2022-04-01 01:55:10|47378.2|47358.2|47378.2|47358.2|47378.2|47358.2|47378.2|47358.2|9
1648778120000|2022-04-01 01:55:20|47374.3|47354.3|47373.2|47353.2|47374.3|47354.3|47373.2|47353.2|3
1648778130000|2022-04-01 01:55:30|47375.7|47355.7|47370.7|47350.7|47375.7|47355.7|47370.7|47350.7|12
1648778140000|2022-04-01 01:55:40|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|47365.7|47345.7|9
1648778150000|2022-04-01 01:55:50|47365.7|47345.7|47365.7|47345.7|47368.2|47348.2|47365.7|47345.7|5
1648778160000|2022-04-01 01:56:00|47368.2|47348.2|47367.1|47347.1|47369.3|47349.3|47367.1|47347.1|8
1648778170000|2022-04-01 01:56:10|47365.7|47345.7|47368.2|47348.2|47368.2|47348.2|47363.2|47343.2|1
1648778180000|2022-04-01 01:56:20|||||||||1
1648778190000|2022-04-01 01:56:30|47369.6|47349.6|47370.7|47350.7|47370.7|47350.7|47368.2|47348.2|24
1648778200000|2022-04-01 01:56:40|47369.6|47349.6|47370.7|47350.7|47370.7|47350.7|47368.2|47348.2|3
1648778230000|2022-04-01 01:57:10|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|2
1648778240000|2022-04-01 01:57:20|47368.2|47348.2|47368.2|47348.2|47370.7|47350.7|47368.2|47348.2|3
1648778250000|2022-04-01 01:57:30|47370.7|47350.7|47368.2|47348.2|47370.7|47350.7|47368.2|47348.2|3
1648778260000|2022-04-01 01:57:40|47370.7|47350.7|47364.3|47344.3|47370.7|47350.7|47364.3|47344.3|8
1648778270000|2022-04-01 01:57:50|47365.4|47345.4|47368.2|47348.2|47368.2|47348.2|47364.3|47344.3|10
1648778280000|2022-04-01 01:58:00|47370.7|47350.7|47395.7|47375.7|47398.2|47378.2|47370.7|47350.7|12
1648778290000|2022-04-01 01:58:10|47396.8|47376.8|47402.1|47382.1|47402.1|47382.1|47395.7|47375.7|2
1648778300000|2022-04-01 01:58:20|47403.2|47383.2|47403.2|47383.2|47410.7|47390.7|47403.2|47383.2|2
1648778310000|2022-04-01 01:58:30|47405.7|47385.7|47404.6|47384.6|47405.7|47385.7|47404.6|47384.6|2
1648778320000|2022-04-01 01:58:40|47400.7|47380.7|47400.7|47380.7|47400.7|47380.7|47400.7|47380.7|0
1648778330000|2022-04-01 01:58:50|47402.1|47382.1|47400.7|47380.7|47402.1|47382.1|47397.1|47377.1|3
1648778340000|2022-04-01 01:59:00|47402.1|47382.1|47400.7|47380.7|47402.1|47382.1|47398.2|47378.2|3
1648778360000|2022-04-01 01:59:20|47402.1|47382.1|47400.7|47380.7|47403.2|47383.2|47400.7|47380.7|0
1648778370000|2022-04-01 01:59:30|47402.1|47382.1|47400.7|47380.7|47403.2|47383.2|47400.7|47380.7|0
1648778380000|2022-04-01 01:59:40|47402.1|47382.1|47400.7|47380.7|47402.1|47382.1|47399.6|47379.6|0
1648778390000|2022-04-01 01:59:50|47402.1|47382.1|47402.1|47382.1|47402.1|47382.1|47400.7|47380.7|0
1648778400000|2022-04-01 02:00:00|47403.2|47383.2|47389.6|47369.6|47403.2|47383.2|47389.6|47369.6|7
1648778410000|2022-04-01 02:00:10|47388.2|47368.2|47372.1|47352.1|47388.2|47368.2|47372.1|47352.1|0
1648778420000|2022-04-01 02:00:20|47373.2|47353.2|47376.8|47356.8|47376.8|47356.8|47373.2|47353.2|1
1648778430000|2022-04-01 02:00:30|47375.7|47355.7|47375.7|47355.7|47377.1|47357.1|47375.7|47355.7|0
1648778460000|2022-04-01 02:01:00|47374.6|47354.6|47375.7|47355.7|47375.7|47355.7|47370.7|47350.7|0
1648778470000|2022-04-01 02:01:10|47370.7|47350.7|47363.2|47343.2|47370.7|47350.7|47363.2|47343.2|4
1648778490000|2022-04-01 02:01:30|||||||||2
1648778500000|2022-04-01 02:01:40|47365.7|47345.7|47375.7|47355.7|47376.8|47356.8|47365.7|47345.7|3
1648778510000|2022-04-01 02:01:50|47376.8|47356.8|47382.1|47362.1|47382.1|47362.1|47376.8|47356.8|2
1648778520000|2022-04-01 02:02:00|47380.7|47360.7|47383.2|47363.2|47383.2|47363.2|47380.7|47360.7|0
1648778530000|2022-04-01 02:02:10|47381.8|47361.8|47384.6|47364.6|47385.7|47365.7|47381.8|47361.8|0
1648778540000|2022-04-01 02:02:20|47383.2|47363.2|47385.7|47365.7|47385.7|47365.7|47383.2|47363.2|2
1648778550000|2022-04-01 02:02:30|47387.9|47367.9|47385.7|47365.7|47389.3|47369.3|47385.7|47365.7|5
1648778560000|2022-04-01 02:02:40|47388.2|47368.2|47385.7|47365.7|47388.2|47368.2|47385.7|47365.7|0
1648778570000|2022-04-01 02:02:50|47388.2|47368.2|47388.2|47368.2|47388.2|47368.2|47388.2|47368.2|1
1648778580000|2022-04-01 02:03:00|47387.1|47367.1|47385.7|47365.7|47387.1|47367.1|47385.7|47365.7|0
1648778590000|2022-04-01 02:03:10|47388.2|47368.2|47390.7|47370.7|47390.7|47370.7|47388.2|47368.2|1
1648778600000|2022-04-01 02:03:20|47391.8|47371.8|47390.7|47370.7|47391.8|47371.8|47390.7|47370.7|0
1648778630000|2022-04-01 02:03:50|47389.6|47369.6|47385.7|47365.7|47389.6|47369.6|47383.2|47363.2|4
1648778660000|2022-04-01 02:04:20|||||||||1
1648778670000|2022-04-01 02:04:30|47388.2|47368.2|47385.7|47365.7|47389.6|47369.6|47385.7|47365.7|0
1648778710000|2022-04-01 02:05:10|47383.2|47363.2|47375.7|47355.7|47383.2|47363.2|47375.7|47355.7|2
1648778720000|2022-04-01 02:05:20|47373.2|47353.2|47372.1|47352.1|47375.7|47355.7|47372.1|47352.1|1
1648778730000|2022-04-01 02:05:30|47370.7|47350.7|47365.7|47345.7|47370.7|47350.7|47363.2|47343.2|2
1648778750000|2022-04-01 02:05:50|47364.6|47344.6|47360.7|47340.7|47365.7|47345.7|47360.7|47340.7|6
1648778760000|2022-04-01 02:06:00|47363.2|47343.2|47365.7|47345.7|47365.7|47345.7|47363.2|47343.2|5
1648778770000|2022-04-01 02:06:10|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|0
1648778780000|2022-04-01 02:06:20|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|47368.2|47348.2|0
1648778810000|2022-04-01 02:06:50|47366.8|47346.8|47365.7|47345.7|47366.8|47346.8|47365.7|47345.7|1
1648778820000|2022-04-01 02:07:00|47364.6|47344.6|47363.2|47343.2|47364.6|47344.6|47363.2|47343.2|0
1648778830000|2022-04-01 02:07:10|47360.7|47340.7|47363.2|47343.2|47363.2|47343.2|47360.7|47340.7|4
1648778850000|2022-04-01 02:07:30|47360.7|47340.7|47360.7|47340.7|47363.2|47343.2|47358.2|47338.2|2
1648778860000|2022-04-01 02:07:40|47359.3|47339.3|47358.2|47338.2|47363.2|47343.2|47358.2|47338.2|0
1648778880000|2022-04-01 02:08:00|47360.4|47340.4|47363.2|47343.2|47363.2|47343.2|47358.2|47338.2|2
1648778890000|2022-04-01 02:08:10|47362.1|47342.1|47360.7|47340.7|47365.7|47345.7|47360.7|47340.7|2
1648778900000|2022-04-01 02:08:20|47363.2|47343.2|47356.8|47336.8|47363.2|47343.2|47356.8|47336.8|12
1648778910000|2022-04-01 02:08:30|47354.6|47334.6|47348.2|47328.2|47354.6|47334.6|47345.7|47325.7|4
1648778920000|2022-04-01 02:08:40|47347.1|47327.1|47353.2|47333.2|47357.1|47337.1|47340.7|47320.7|19
1648778930000|2022-04-01 02:08:50|47345.7|47325.7|47343.2|47323.2|47345.7|47325.7|47343.2|47323.2|11
1648778940000|2022-04-01 02:09:00|47340.7|47320.7|47338.2|47318.2|47340.7|47320.7|47336.8|47316.8|3
1648778970000|2022-04-01 02:09:30|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|1
1648778980000|2022-04-01 02:09:40|47337.1|47317.1|47335.7|47315.7|47337.1|47317.1|47335.7|47315.7|0
1648778990000|2022-04-01 02:09:50|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|6
1648779000000|2022-04-01 02:10:00|47335.7|47315.7|47340.7|47320.7|47340.7|47320.7|47335.7|47315.7|7
1648779010000|2022-04-01 02:10:10|47335.7|47315.7|47332.1|47312.1|47335.7|47315.7|47332.1|47312.1|3
1648779020000|2022-04-01 02:10:20|47324.6|47304.6|47324.6|47304.6|47324.6|47304.6|47324.6|47304.6|10
1648779030000|2022-04-01 02:10:30|47322.1|47302.1|47318.2|47298.2|47322.1|47302.1|47318.2|47298.2|5
1648779040000|2022-04-01 02:10:40|47319.6|47299.6|47318.2|47298.2|47319.6|47299.6|47316.8|47296.8|3
1648779050000|2022-04-01 02:10:50|47316.8|47296.8|47315.7|47295.7|47318.2|47298.2|47315.7|47295.7|1
1648779060000|2022-04-01 02:11:00|47317.1|47297.1|47328.2|47308.2|47328.2|47308.2|47313.2|47293.2|2
1648779070000|2022-04-01 02:11:10|47329.6|47309.6|47330.7|47310.7|47330.7|47310.7|47328.2|47308.2|3
1648779080000|2022-04-01 02:11:20|47331.8|47311.8|47333.2|47313.2|47333.2|47313.2|47331.8|47311.8|5
1648779090000|2022-04-01 02:11:30|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|1
1648779100000|2022-04-01 02:11:40|47333.2|47313.2|47334.6|47314.6|47334.6|47314.6|47332.1|47312.1|0
1648779110000|2022-04-01 02:11:50|47335.7|47315.7|47334.6|47314.6|47335.7|47315.7|47334.6|47314.6|3
1648779120000|2022-04-01 02:12:00|47333.6|47313.6|47333.2|47313.2|47333.6|47313.6|47330.7|47310.7|2
1648779150000|2022-04-01 02:12:30|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|2
1648779160000|2022-04-01 02:12:40|47335.7|47315.7|47340.7|47320.7|47340.7|47320.7|47335.7|47315.7|1
1648779170000|2022-04-01 02:12:50|47335.7|47315.7|47338.2|47318.2|47338.2|47318.2|47334.6|47314.6|1
1648779180000|2022-04-01 02:13:00|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|47337.1|47317.1|1
1648779190000|2022-04-01 02:13:10|47335.7|47315.7|47337.1|47317.1|47337.1|47317.1|47335.7|47315.7|0
1648779200000|2022-04-01 02:13:20|47335.7|47315.7|47337.1|47317.1|47337.1|47317.1|47335.7|47315.7|0
1648779210000|2022-04-01 02:13:30|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|47335.7|47315.7|1
1648779230000|2022-04-01 02:13:50|47334.6|47314.6|47334.6|47314.6|47334.6|47314.6|47334.6|47314.6|0
1648779240000|2022-04-01 02:14:00|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|47332.1|47312.1|0
1648779250000|2022-04-01 02:14:10|47327.1|47307.1|47310.7|47290.7|47327.1|47307.1|47310.7|47290.7|8
1648779260000|2022-04-01 02:14:20|47309.6|47289.6|47300.7|47280.7|47309.6|47289.6|47300.7|47280.7|6
1648779270000|2022-04-01 02:14:30|47299.6|47279.6|47300.7|47280.7|47300.7|47280.7|47299.6|47279.6|1
1648779280000|2022-04-01 02:14:40|47298.2|47278.2|47290.7|47270.7|47298.2|47278.2|47290.7|47270.7|4
1648779290000|2022-04-01 02:14:50|47288.2|47268.2|47269.6|47249.6|47288.2|47268.2|47269.6|47249.6|20
1648779300000|2022-04-01 02:15:00|47267.1|47247.1|47272.1|47252.1|47273.6|47253.6|47267.1|47247.1|12
1648779310000|2022-04-01 02:15:10|47280.7|47260.7|47287.1|47267.1|47287.1|47267.1|47280.7|47260.7|1
1648779320000|2022-04-01 02:15:20|47285.7|47265.7|47289.6|47269.6|47289.6|47269.6|47285.7|47265.7|1
1648779330000|2022-04-01 02:15:30|47291.1|47271.1|47294.3|47274.3|47294.3|47274.3|47291.1|47271.1|0
1648779340000|2022-04-01 02:15:40|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|0
1648779350000|2022-04-01 02:15:50|47298.2|47278.2|47298.2|47278.2|47298.2|47278.2|47298.2|47278.2|0
1648779360000|2022-04-01 02:16:00|47299.3|47279.3|47303.2|47283.2|47303.2|47283.2|47299.3|47279.3|3
1648779370000|2022-04-01 02:16:10|47301.8|47281.8|47300.7|47280.7|47301.8|47281.8|47300.7|47280.7|1
1648779380000|2022-04-01 02:16:20|47302.1|47282.1|47300.7|47280.7|47302.1|47282.1|47300.7|47280.7|3
1648779410000|2022-04-01 02:16:50|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|47299.6|47279.6|7
1648779420000|2022-04-01 02:17:00|47298.2|47278.2|47298.2|47278.2|47298.2|47278.2|47298.2|47278.2|1
1648779430000|2022-04-01 02:17:10|||||||||2
1648779440000|2022-04-01 02:17:20|47300.7|47280.7|47304.6|47284.6|47304.6|47284.6|47300.7|47280.7|2
1648779460000|2022-04-01 02:17:40|47305.7|47285.7|47307.1|47287.1|47307.1|47287.1|47305.7|47285.7|0
1648779470000|2022-04-01 02:17:50|47306.1|47286.1|47304.6|47284.6|47306.1|47286.1|47304.6|47284.6|0
1648779480000|2022-04-01 02:18:00|47309.6|47289.6|47310.7|47290.7|47310.7|47290.7|47309.6|47289.6|3
1648779490000|2022-04-01 02:18:10|47313.2|47293.2|47312.1|47292.1|47313.2|47293.2|47312.1|47292.1|1
1648779500000|2022-04-01 02:18:20|47310.7|47290.7|47306.8|47286.8|47310.7|47290.7|47306.8|47286.8|3
1648779520000|2022-04-01 02:18:40|47305.7|47285.7|47304.3|47284.3|47305.7|47285.7|47304.3|47284.3|0
1648779530000|2022-04-01 02:18:50|47306.8|47286.8|47306.8|47286.8|47306.8|47286.8|47306.8|47286.8|1
1648779550000|2022-04-01 02:19:10|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|0
1648779560000|2022-04-01 02:19:20|47302.1|47282.1|47302.1|47282.1|47304.6|47284.6|47302.1|47282.1|4
1648779570000|2022-04-01 02:19:30|47300.7|47280.7|47300.7|47280.7|47300.7|47280.7|47300.7|47280.7|0
1648779610000|2022-04-01 02:20:10|||||||||1
1648779620000|2022-04-01 02:20:20|47298.2|47278.2|47284.6|47264.6|47298.2|47278.2|47284.6|47264.6|2
1648779630000|2022-04-01 02:20:30|47285.7|47265.7|47285.7|47265.7|47285.7|47265.7|47285.7|47265.7|2
1648779640000|2022-04-01 02:20:40|47283.2|47263.2|47280.7|47260.7|47283.2|47263.2|47280.7|47260.7|0
1648779650000|2022-04-01 02:20:50|47279.6|47259.6|47278.2|47258.2|47279.6|47259.6|47278.2|47258.2|1
1648779660000|2022-04-01 02:21:00|47279.6|47259.6|47277.1|47257.1|47279.6|47259.6|47277.1|47257.1|0
1648779670000|2022-04-01 02:21:10|47274.6|47254.6|47274.6|47254.6|47274.6|47254.6|47274.6|47254.6|1
1648779680000|2022-04-01 02:21:20|47273.2|47253.2|47273.2|47253.2|47273.2|47253.2|47273.2|47253.2|0
1648779700000|2022-04-01 02:21:40|47270.7|47250.7|47270.7|47250.7|47270.7|47250.7|47268.2|47248.2|5
1648779710000|2022-04-01 02:21:50|47269.6|47249.6|47268.2|47248.2|47270.7|47250.7|47268.2|47248.2|0
1648779720000|2022-04-01 02:22:00|47269.3|47249.3|47269.6|47249.6|47270.7|47250.7|47269.3|47249.3|0
1648779730000|2022-04-01 02:22:10|47268.6|47248.6|47254.6|47234.6|47268.6|47248.6|47254.6|47234.6|13
1648779740000|2022-04-01 02:22:20|||||||||1
1648779760000|2022-04-01 02:22:40|47253.6|47233.6|47255.7|47235.7|47255.7|47235.7|47253.6|47233.6|7
1648779770000|2022-04-01 02:22:50|47257.1|47237.1|47257.1|47237.1|47257.1|47237.1|47256.1|47236.1|2
1648779780000|2022-04-01 02:23:00|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|47256.1|47236.1|4
1648779790000|2022-04-01 02:23:10|47285.7|47265.7|47284.6|47264.6|47285.7|47265.7|47282.1|47262.1|8
1648779800000|2022-04-01 02:23:20|47286.1|47266.1|47285.7|47265.7|47288.2|47268.2|47285.7|47265.7|2
1648779810000|2022-04-01 02:23:30|47288.2|47268.2|47285.7|47265.7|47288.2|47268.2|47285.7|47265.7|1
1648779850000|2022-04-01 02:24:10|47279.6|47259.6|47279.6|47259.6|47282.1|47262.1|47273.2|47253.2|6
1648779860000|2022-04-01 02:24:20|47278.2|47258.2|47281.8|47261.8|47281.8|47261.8|47278.2|47258.2|0
1648779870000|2022-04-01 02:24:30|47280.7|47260.7|47280.7|47260.7|47281.8|47261.8|47280.7|47260.7|0
1648779880000|2022-04-01 02:24:40|47281.8|47261.8|47282.1|47262.1|47282.1|47262.1|47280.7|47260.7|0
1648779890000|2022-04-01 02:24:50|47283.2|47263.2|47283.2|47263.2|47283.2|47263.2|47283.2|47263.2|0
1648779900000|2022-04-01 02:25:00|47282.1|47262.1|47280.7|47260.7|47282.1|47262.1|47280.7|47260.7|1
1648779910000|2022-04-01 02:25:10|47278.2|47258.2|47275.7|47255.7|47278.2|47258.2|47275.7|47255.7|2
1648779920000|2022-04-01 02:25:20|47274.6|47254.6|47274.6|47254.6|47274.6|47254.6|47273.2|47253.2|2
1648779940000|2022-04-01 02:25:40|47273.6|47253.6|47272.1|47252.1|47273.6|47253.6|47272.1|47252.1|1
1648779950000|2022-04-01 02:25:50|47270.7|47250.7|47255.7|47235.7|47270.7|47250.7|47250.7|47230.7|37
1648779970000|2022-04-01 02:26:10|47254.6|47234.6|47255.7|47235.7|47255.7|47235.7|47250.7|47230.7|4
1648780000000|2022-04-01 02:26:40|47253.2|47233.2|47253.2|47233.2|47254.6|47234.6|47253.2|47233.2|3
1648780020000|2022-04-01 02:27:00|||||||||3
1648780030000|2022-04-01 02:27:10|47251.8|47231.8|47243.2|47223.2|47251.8|47231.8|47243.2|47223.2|6
1648780040000|2022-04-01 02:27:20|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|47244.3|47224.3|3
1648780050000|2022-04-01 02:27:30|47245.4|47225.4|47245.4|47225.4|47245.4|47225.4|47245.4|47225.4|2
1648780060000|2022-04-01 02:27:40|47246.8|47226.8|47246.8|47226.8|47248.2|47228.2|47246.8|47226.8|1
1648780080000|2022-04-01 02:28:00|47248.2|47228.2|47246.8|47226.8|47248.2|47228.2|47246.8|47226.8|2
1648780090000|2022-04-01 02:28:10|47245.7|47225.7|47245.7|47225.7|47245.7|47225.7|47245.7|47225.7|0
1648780100000|2022-04-01 02:28:20|47244.6|47224.6|47243.2|47223.2|47244.6|47224.6|47243.2|47223.2|2
1648780110000|2022-04-01 02:28:30|47244.6|47224.6|47244.6|47224.6|47244.6|47224.6|47244.6|47224.6|3
1648780120000|2022-04-01 02:28:40|47243.6|47223.6|47243.2|47223.2|47243.6|47223.6|47241.1|47221.1|1
1648780130000|2022-04-01 02:28:50|47242.1|47222.1|47243.2|47223.2|47243.2|47223.2|47240.7|47220.7|0
1648780140000|2022-04-01 02:29:00|47242.1|47222.1|47242.1|47222.1|47242.1|47222.1|47240.7|47220.7|18
1648780150000|2022-04-01 02:29:10|47244.6|47224.6|47243.2|47223.2|47244.6|47224.6|47242.1|47222.1|1
1648780160000|2022-04-01 02:29:20|||||||||7
1648780170000|2022-04-01 02:29:30|47242.1|47222.1|47243.2|47223.2|47243.2|47223.2|47242.1|47222.1|0
1648780180000|2022-04-01 02:29:40|||||||||1
1648780190000|2022-04-01 02:29:50|47244.3|47224.3|47246.8|47226.8|47246.8|47226.8|47244.3|47224.3|2
1648780200000|2022-04-01 02:30:00|47249.3|47229.3|47253.2|47233.2|47253.2|47233.2|47247.1|47227.1|7
1648780210000|2022-04-01 02:30:10|47255.7|47235.7|47253.2|47233.2|47255.7|47235.7|47253.2|47233.2|3
1648780220000|2022-04-01 02:30:20|47254.3|47234.3|47259.3|47239.3|47259.3|47239.3|47254.3|47234.3|5
1648780230000|2022-04-01 02:30:30|47267.1|47247.1|47263.2|47243.2|47268.2|47248.2|47262.1|47242.1|4
1648780240000|2022-04-01 02:30:40|47265.7|47245.7|47268.2|47248.2|47269.3|47249.3|47265.7|47245.7|3
1648780260000|2022-04-01 02:31:00|47265.7|47245.7|47265.7|47245.7|47267.1|47247.1|47260.7|47240.7|7
1648780270000|2022-04-01 02:31:10|47264.6|47244.6|47260.7|47240.7|47264.6|47244.6|47257.1|47237.1|0
1648780280000|2022-04-01 02:31:20|47257.1|47237.1|47260.7|47240.7|47260.7|47240.7|47257.1|47237.1|6
1648780290000|2022-04-01 02:31:30|||||||||1
1648780300000|2022-04-01 02:31:40|47265.7|47245.7|47265.7|47245.7|47265.7|47245.7|47264.7|47244.7|2
1648780310000|2022-04-01 02:31:50|47263.2|47243.2|47265.7|47245.7|47265.7|47245.7|47263.2|47243.2|1
1648780320000|2022-04-01 02:32:00|47263.2|47243.2|47265.7|47245.7|47265.7|47245.7|47263.2|47243.2|2
1648780330000|2022-04-01 02:32:10|47263.2|47243.2|47263.2|47243.2|47265.7|47245.7|47263.2|47243.2|0
1648780340000|2022-04-01 02:32:20|47262.2|47242.2|47251.8|47231.8|47263.2|47243.2|47250.7|47230.7|9
1648780350000|2022-04-01 02:32:30|47253.2|47233.2|47253.2|47233.2|47255.7|47235.7|47250.7|47230.7|1
1648780360000|2022-04-01 02:32:40|47252.2|47232.2|47249.7|47229.7|47252.2|47232.2|47247.2|47227.2|13
1648780370000|2022-04-01 02:32:50|47250.7|47230.7|47249.7|47229.7|47250.7|47230.7|47245.7|47225.7|2
1648780380000|2022-04-01 02:33:00|47248.2|47228.2|47245.7|47225.7|47251.8|47231.8|47243.6|47223.6|5
1648780390000|2022-04-01 02:33:10|47243.6|47223.6|47244.7|47224.7|47245|47225|47243.6|47223.6|1
1648780400000|2022-04-01 02:33:20|47247.2|47227.2|47245.7|47225.7|47247.2|47227.2|47245.7|47225.7|2
1648780410000|2022-04-01 02:33:30|47246.8|47226.8|47248.2|47228.2|47248.2|47228.2|47246.8|47226.8|0
1648780420000|2022-04-01 02:33:40|||||||||2
1648780450000|2022-04-01 02:34:10|47249.3|47229.3|47250.7|47230.7|47250.7|47230.7|47249.3|47229.3|0
1648780460000|2022-04-01 02:34:20|||||||||3
1648780470000|2022-04-01 02:34:30|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|0
1648780480000|2022-04-01 02:34:40|47253.2|47233.2|47254.7|47234.7|47254.7|47234.7|47253.2|47233.2|5
1648780500000|2022-04-01 02:35:00|47255.7|47235.7|47256.1|47236.1|47256.1|47236.1|47252.2|47232.2|4
1648780510000|2022-04-01 02:35:10|47254.7|47234.7|47249.7|47229.7|47254.7|47234.7|47249.7|47229.7|6
1648780520000|2022-04-01 02:35:20|47252.2|47232.2|47249.7|47229.7|47252.2|47232.2|47249.7|47229.7|1
1648780530000|2022-04-01 02:35:30|47250.7|47230.7|47252.2|47232.2|47252.2|47232.2|47249.7|47229.7|2
1648780540000|2022-04-01 02:35:40|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|0
1648780550000|2022-04-01 02:35:50|47251.1|47231.1|47249.7|47229.7|47252.2|47232.2|47249.7|47229.7|1
1648780560000|2022-04-01 02:36:00|47248.2|47228.2|47248.2|47228.2|47248.2|47228.2|47248.2|47228.2|1
1648780570000|2022-04-01 02:36:10|47247.2|47227.2|47245.7|47225.7|47247.2|47227.2|47245.7|47225.7|1
1648780580000|2022-04-01 02:36:20|47244.7|47224.7|47243.6|47223.6|47244.7|47224.7|47243.6|47223.6|1
1648780600000|2022-04-01 02:36:40|47244.7|47224.7|47243.6|47223.6|47245.7|47225.7|47243.6|47223.6|7
1648780610000|2022-04-01 02:36:50|47239.7|47219.7|47237.2|47217.2|47239.7|47219.7|47237.2|47217.2|3
1648780630000|2022-04-01 02:37:10|47239.7|47219.7|47224.7|47204.7|47239.7|47219.7|47224.7|47204.7|9
1648780640000|2022-04-01 02:37:20|47223.2|47203.2|47222.2|47202.2|47223.2|47203.2|47219.7|47199.7|5
1648780650000|2022-04-01 02:37:30|47223.2|47203.2|47220.7|47200.7|47223.2|47203.2|47220.7|47200.7|0
1648780660000|2022-04-01 02:37:40|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|1
1648780670000|2022-04-01 02:37:50|47220.7|47200.7|47219.7|47199.7|47220.7|47200.7|47218.2|47198.2|4
1648780680000|2022-04-01 02:38:00|47220.7|47200.7|47223.6|47203.6|47224.7|47204.7|47220.7|47200.7|4
1648780690000|2022-04-01 02:38:10|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|0
1648780700000|2022-04-01 02:38:20|47227.2|47207.2|47225.7|47205.7|47230.7|47210.7|47225.7|47205.7|0
1648780720000|2022-04-01 02:38:40|47224.3|47204.3|47224.3|47204.3|47225.7|47205.7|47224.3|47204.3|0
1648780730000|2022-04-01 02:38:50|47223.2|47203.2|47224.7|47204.7|47224.7|47204.7|47223.2|47203.2|1
1648780740000|2022-04-01 02:39:00|47223.2|47203.2|47223.2|47203.2|47223.2|47203.2|47223.2|47203.2|0
1648780750000|2022-04-01 02:39:10|47221.1|47201.1|47218.6|47198.6|47221.1|47201.1|47218.6|47198.6|1
1648780760000|2022-04-01 02:39:20|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|4
1648780780000|2022-04-01 02:39:40|47220.7|47200.7|47220.7|47200.7|47220.7|47200.7|47220.7|47200.7|2
1648780800000|2022-04-01 02:40:00|47219.7|47199.7|47222.2|47202.2|47222.2|47202.2|47219.7|47199.7|1
1648780810000|2022-04-01 02:40:10|47218.2|47198.2|47217.2|47197.2|47220.7|47200.7|47217.2|47197.2|8
1648780820000|2022-04-01 02:40:20|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|47214.7|47194.7|1
1648780830000|2022-04-01 02:40:30|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|1
1648780840000|2022-04-01 02:40:40|47218.2|47198.2|47219.7|47199.7|47219.7|47199.7|47214.7|47194.7|1
1648780850000|2022-04-01 02:40:50|47218.6|47198.6|47217.2|47197.2|47218.6|47198.6|47214.7|47194.7|2
1648780860000|2022-04-01 02:41:00|47218.2|47198.2|47219.7|47199.7|47219.7|47199.7|47218.2|47198.2|1
1648780890000|2022-04-01 02:41:30|47227.2|47207.2|47237.2|47217.2|47243.6|47223.6|47227.2|47207.2|12
1648780900000|2022-04-01 02:41:40|47234.7|47214.7|47241.1|47221.1|47242.2|47222.2|47234.7|47214.7|1
1648780910000|2022-04-01 02:41:50|47242.2|47222.2|47242.2|47222.2|47242.2|47222.2|47242.2|47222.2|1
1648780920000|2022-04-01 02:42:00|47243.2|47223.2|47243.2|47223.2|47243.2|47223.2|47243.2|47223.2|2
1648780930000|2022-04-01 02:42:10|47242.2|47222.2|47247.2|47227.2|47247.2|47227.2|47242.2|47222.2|2
1648780940000|2022-04-01 02:42:20|||||||||4
1648780950000|2022-04-01 02:42:30|47249.7|47229.7|47257.2|47237.2|47257.2|47237.2|47249.7|47229.7|2
1648780960000|2022-04-01 02:42:40|47268.2|47248.2|47273.6|47253.6|47274.7|47254.7|47268.2|47248.2|5
1648780970000|2022-04-01 02:42:50|47274.7|47254.7|47263.6|47243.6|47274.7|47254.7|47263.6|47243.6|6
1648780980000|2022-04-01 02:43:00|47261.1|47241.1|47253.2|47233.2|47261.1|47241.1|47253.2|47233.2|1
1648780990000|2022-04-01 02:43:10|47250.7|47230.7|47248.6|47228.6|47250.7|47230.7|47248.6|47228.6|2
1648781010000|2022-04-01 02:43:30|47247.2|47227.2|47251.1|47231.1|47252.2|47232.2|47243.6|47223.6|2
1648781020000|2022-04-01 02:43:40|47252.2|47232.2|47253.6|47233.6|47253.6|47233.6|47252.2|47232.2|2
1648781030000|2022-04-01 02:43:50|47250|47230|47248.6|47228.6|47250|47230|47248.6|47228.6|1
1648781040000|2022-04-01 02:44:00|47246.1|47226.1|47243.6|47223.6|47247.2|47227.2|47243.6|47223.6|1
1648781050000|2022-04-01 02:44:10|47242.2|47222.2|47241.1|47221.1|47242.2|47222.2|47241.1|47221.1|1
1648781060000|2022-04-01 02:44:20|47237.2|47217.2|47232.2|47212.2|47237.2|47217.2|47232.2|47212.2|2
1648781070000|2022-04-01 02:44:30|47228.6|47208.6|47228.6|47208.6|47231.1|47211.1|47228.6|47208.6|1
1648781080000|2022-04-01 02:44:40|47226.1|47206.1|47226.1|47206.1|47226.1|47206.1|47226.1|47206.1|0
1648781090000|2022-04-01 02:44:50|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|3
1648781100000|2022-04-01 02:45:00|47226.1|47206.1|47231.1|47211.1|47231.1|47211.1|47224.7|47204.7|0
1648781120000|2022-04-01 02:45:20|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|47227.2|47207.2|5
1648781130000|2022-04-01 02:45:30|47231.1|47211.1|47230|47210|47231.1|47211.1|47228.6|47208.6|1
1648781140000|2022-04-01 02:45:40|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|47230|47210|0
1648781150000|2022-04-01 02:45:50|47230|47210|47227.2|47207.2|47232.2|47212.2|47227.2|47207.2|7
1648781160000|2022-04-01 02:46:00|47224.7|47204.7|47226.1|47206.1|47227.2|47207.2|47223.6|47203.6|6
1648781170000|2022-04-01 02:46:10|47225.7|47205.7|47227.2|47207.2|47227.2|47207.2|47224.7|47204.7|0
1648781180000|2022-04-01 02:46:20|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|47228.6|47208.6|2
1648781190000|2022-04-01 02:46:30|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|1
1648781200000|2022-04-01 02:46:40|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|4
1648781210000|2022-04-01 02:46:50|47224.7|47204.7|47224.7|47204.7|47225.7|47205.7|47224.7|47204.7|2
1648781220000|2022-04-01 02:47:00|47223.6|47203.6|47222.2|47202.2|47223.6|47203.6|47222.2|47202.2|0
1648781230000|2022-04-01 02:47:10|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|1
1648781240000|2022-04-01 02:47:20|47223.2|47203.2|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|0
1648781260000|2022-04-01 02:47:40|||||||||2
1648781270000|2022-04-01 02:47:50|47221.1|47201.1|47219.7|47199.7|47221.1|47201.1|47219.7|47199.7|0
1648781280000|2022-04-01 02:48:00|||||||||4
1648781290000|2022-04-01 02:48:10|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|47217.2|47197.2|0
1648781300000|2022-04-01 02:48:20|47216.1|47196.1|47217.2|47197.2|47217.2|47197.2|47214.7|47194.7|3
1648781310000|2022-04-01 02:48:30|47214.7|47194.7|47217.2|47197.2|47217.2|47197.2|47214.7|47194.7|1
1648781320000|2022-04-01 02:48:40|47218.2|47198.2|47219.7|47199.7|47219.7|47199.7|47218.2|47198.2|0
1648781330000|2022-04-01 02:48:50|47217.2|47197.2|47217.2|47197.2|47219.7|47199.7|47217.2|47197.2|3
1648781350000|2022-04-01 02:49:10|47216.1|47196.1|47217.2|47197.2|47219.7|47199.7|47216.1|47196.1|2
1648781360000|2022-04-01 02:49:20|47219.7|47199.7|47219.7|47199.7|47221.1|47201.1|47217.2|47197.2|3
1648781370000|2022-04-01 02:49:30|47222.2|47202.2|47228.2|47208.2|47228.2|47208.2|47222.2|47202.2|6
1648781380000|2022-04-01 02:49:40|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|0
1648781390000|2022-04-01 02:49:50|47231.1|47211.1|47232.2|47212.2|47232.2|47212.2|47231.1|47211.1|1
1648781400000|2022-04-01 02:50:00|47231.1|47211.1|47232.2|47212.2|47232.2|47212.2|47228.6|47208.6|0
1648781410000|2022-04-01 02:50:10|47233.2|47213.2|47232.2|47212.2|47233.6|47213.6|47232.2|47212.2|0
1648781420000|2022-04-01 02:50:20|47234.7|47214.7|47232.2|47212.2|47234.7|47214.7|47232.2|47212.2|0
1648781440000|2022-04-01 02:50:40|47233.6|47213.6|47236.1|47216.1|47236.1|47216.1|47233.6|47213.6|1
1648781450000|2022-04-01 02:50:50|47237.2|47217.2|47237.2|47217.2|47237.2|47217.2|47237.2|47217.2|0
1648781460000|2022-04-01 02:51:00|47236.1|47216.1|47236.1|47216.1|47236.1|47216.1|47233.6|47213.6|4
1648781470000|2022-04-01 02:51:10|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|0
1648781490000|2022-04-01 02:51:30|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|47232.2|47212.2|1
1648781500000|2022-04-01 02:51:40|||||||||1
1648781510000|2022-04-01 02:51:50|47231.1|47211.1|47228.6|47208.6|47231.1|47211.1|47227.2|47207.2|3
1648781520000|2022-04-01 02:52:00|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|1
1648781530000|2022-04-01 02:52:10|47223.6|47203.6|47223.6|47203.6|47228.6|47208.6|47223.6|47203.6|1
1648781550000|2022-04-01 02:52:30|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|47221.1|47201.1|1
1648781560000|2022-04-01 02:52:40|47220|47200|47204.7|47184.7|47220|47200|47204.7|47184.7|20
1648781570000|2022-04-01 02:52:50|47203.6|47183.6|47207.2|47187.2|47207.2|47187.2|47203.6|47183.6|3
1648781580000|2022-04-01 02:53:00|47208.6|47188.6|47203.6|47183.6|47208.6|47188.6|47203.6|47183.6|3
1648781590000|2022-04-01 02:53:10|47204.7|47184.7|47207.2|47187.2|47207.2|47187.2|47203.6|47183.6|8
1648781600000|2022-04-01 02:53:20|47204.7|47184.7|47202.2|47182.2|47204.7|47184.7|47199.7|47179.7|8
1648781610000|2022-04-01 02:53:30|47214.3|47194.3|47218.6|47198.6|47218.6|47198.6|47214.3|47194.3|7
1648781620000|2022-04-01 02:53:40|47216.1|47196.1|47213.6|47193.6|47216.1|47196.1|47213.6|47193.6|1
1648781640000|2022-04-01 02:54:00|47212.2|47192.2|47207.5|47187.5|47212.2|47192.2|47207.5|47187.5|3
1648781660000|2022-04-01 02:54:20|47206.4|47186.4|47165|47145|47207.5|47187.5|47165|47145|23
1648781670000|2022-04-01 02:54:30|47162.5|47142.5|47147.5|47127.5|47162.5|47142.5|47147.5|47127.5|18
1648781680000|2022-04-01 02:54:40|47145.7|47125.7|47152.5|47132.5|47153.6|47133.6|47144.7|47124.7|9
1648781690000|2022-04-01 02:54:50|47151.1|47131.1|47150|47130|47151.1|47131.1|47150|47130|0
1648781700000|2022-04-01 02:55:00|47147.5|47127.5|47145|47125|47147.5|47127.5|47142.5|47122.5|10
1648781710000|2022-04-01 02:55:10|47146.4|47126.4|47146.4|47126.4|47146.4|47126.4|47146.4|47126.4|2
1648781720000|2022-04-01 02:55:20|47147.5|47127.5|47155.4|47135.4|47155.4|47135.4|47147.5|47127.5|2
1648781730000|2022-04-01 02:55:30|47157.9|47137.9|47151.4|47131.4|47157.9|47137.9|47147.9|47127.9|3
1648781740000|2022-04-01 02:55:40|47146.4|47126.4|47142.9|47122.9|47147.9|47127.9|47142.9|47122.9|6
1648781750000|2022-04-01 02:55:50|47143.9|47123.9|47138.9|47118.9|47143.9|47123.9|47138.9|47118.9|3
1648781760000|2022-04-01 02:56:00|47133.9|47113.9|47133.9|47113.9|47133.9|47113.9|47131.4|47111.4|14
1648781770000|2022-04-01 02:56:10|47142.9|47122.9|47143.9|47123.9|47143.9|47123.9|47142.9|47122.9|14
1648781780000|2022-04-01 02:56:20|47146.4|47126.4|47143.9|47123.9|47146.4|47126.4|47143.9|47123.9|4
1648781790000|2022-04-01 02:56:30|47141.4|47121.4|47140.4|47120.4|47141.4|47121.4|47140.4|47120.4|1
1648781810000|2022-04-01 02:56:50|47136.4|47116.4|47138.9|47118.9|47141.4|47121.4|47136.4|47116.4|4
1648781820000|2022-04-01 02:57:00|47140|47120|47141.4|47121.4|47141.4|47121.4|47138.9|47118.9|2
1648781830000|2022-04-01 02:57:10|47142.5|47122.5|47141.4|47121.4|47143.9|47123.9|47141.4|47121.4|2
1648781840000|2022-04-01 02:57:20|47140.4|47120.4|47136.4|47116.4|47140.4|47120.4|47136.4|47116.4|3
1648781850000|2022-04-01 02:57:30|47137.5|47117.5|47138.9|47118.9|47138.9|47118.9|47137.5|47117.5|1
1648781860000|2022-04-01 02:57:40|||||||||1
1648781880000|2022-04-01 02:58:00|47141.4|47121.4|47140.4|47120.4|47141.4|47121.4|47140.4|47120.4|0
1648781890000|2022-04-01 02:58:10|47138.9|47118.9|47151.4|47131.4|47151.4|47131.4|47138.9|47118.9|8
1648781900000|2022-04-01 02:58:20|47152.5|47132.5|47152.9|47132.9|47156.1|47136.1|47151.4|47131.4|4
1648781910000|2022-04-01 02:58:30|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|0
1648781930000|2022-04-01 02:58:50|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|2
1648781940000|2022-04-01 02:59:00|47147.9|47127.9|47146.4|47126.4|47147.9|47127.9|47141.4|47121.4|3
1648781950000|2022-04-01 02:59:10|47145.4|47125.4|47146.4|47126.4|47147.9|47127.9|47145.4|47125.4|1
1648781960000|2022-04-01 02:59:20|47147.9|47127.9|47143.9|47123.9|47147.9|47127.9|47143.9|47123.9|0
1648781970000|2022-04-01 02:59:30|47146.4|47126.4|47148.9|47128.9|47148.9|47128.9|47146.4|47126.4|2
1648781980000|2022-04-01 02:59:40|47147.9|47127.9|47148.9|47128.9|47148.9|47128.9|47147.9|47127.9|3
1648781990000|2022-04-01 02:59:50|47151.4|47131.4|47151.4|47131.4|47152.5|47132.5|47151.4|47131.4|8
1648782000000|2022-04-01 03:00:00|47152.5|47132.5|47158.6|47138.6|47161.4|47141.4|47152.5|47132.5|12
1648782010000|2022-04-01 03:00:10|47161.1|47141.1|47172.5|47152.5|47172.5|47152.5|47160|47140|6
1648782020000|2022-04-01 03:00:20|47171.4|47151.4|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|3
1648782030000|2022-04-01 03:00:30|47173.9|47153.9|47173.9|47153.9|47175.4|47155.4|47171.4|47151.4|1
1648782040000|2022-04-01 03:00:40|47171.4|47151.4|47176.4|47156.4|47176.4|47156.4|47171.4|47151.4|3
1648782050000|2022-04-01 03:00:50|47175|47155|47173.9|47153.9|47176.4|47156.4|47173.9|47153.9|1
1648782060000|2022-04-01 03:01:00|47176.4|47156.4|47175.4|47155.4|47176.4|47156.4|47171.4|47151.4|2
1648782070000|2022-04-01 03:01:10|47174.3|47154.3|47171.4|47151.4|47174.3|47154.3|47171.4|47151.4|0
1648782080000|2022-04-01 03:01:20|47175.4|47155.4|47173.9|47153.9|47175.4|47155.4|47173.9|47153.9|0
1648782090000|2022-04-01 03:01:30|47175.4|47155.4|47171.4|47151.4|47176.4|47156.4|47171.4|47151.4|2
1648782110000|2022-04-01 03:01:50|47170.4|47150.4|47171.4|47151.4|47171.4|47151.4|47170.4|47150.4|1
1648782120000|2022-04-01 03:02:00|47170.4|47150.4|47166.8|47146.8|47170.4|47150.4|47166.8|47146.8|2
1648782130000|2022-04-01 03:02:10|47167.9|47147.9|47162.5|47142.5|47167.9|47147.9|47162.5|47142.5|1
1648782140000|2022-04-01 03:02:20|47164|47144|47164|47144|47164|47144|47164|47144|0
1648782150000|2022-04-01 03:02:30|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|10
1648782160000|2022-04-01 03:02:40|47163.6|47143.6|47161.5|47141.5|47163.6|47143.6|47161.5|47141.5|7
1648782170000|2022-04-01 03:02:50|47160.4|47140.4|47156.5|47136.5|47160.4|47140.4|47156.5|47136.5|2
1648782180000|2022-04-01 03:03:00|||||||||2
1648782190000|2022-04-01 03:03:10|47160|47140|47157.5|47137.5|47160|47140|47157.5|47137.5|4
1648782200000|2022-04-01 03:03:20|47158.6|47138.6|47160.4|47140.4|47164|47144|47158.6|47138.6|1
1648782210000|2022-04-01 03:03:30|47159|47139|47161.5|47141.5|47161.5|47141.5|47159|47139|0
1648782220000|2022-04-01 03:03:40|47164|47144|47161.5|47141.5|47164|47144|47161.5|47141.5|0
1648782270000|2022-04-01 03:04:30|47165.4|47145.4|47164|47144|47165.4|47145.4|47164|47144|1
1648782280000|2022-04-01 03:04:40|47162.5|47142.5|47161.5|47141.5|47162.5|47142.5|47161.5|47141.5|0
1648782290000|2022-04-01 03:04:50|47159|47139|47159|47139|47159|47139|47159|47139|4
1648782300000|2022-04-01 03:05:00|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|0
1648782320000|2022-04-01 03:05:20|47159|47139|47159|47139|47159|47139|47159|47139|3
1648782330000|2022-04-01 03:05:30|47160.4|47140.4|47161.5|47141.5|47161.5|47141.5|47160.4|47140.4|2
1648782340000|2022-04-01 03:05:40|47164|47144|47164|47144|47165.4|47145.4|47164|47144|1
1648782350000|2022-04-01 03:05:50|47166.5|47146.5|47165|47145|47166.5|47146.5|47164|47144|0
1648782360000|2022-04-01 03:06:00|47166.5|47146.5|47163.6|47143.6|47167.5|47147.5|47162.5|47142.5|6
1648782370000|2022-04-01 03:06:10|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|0
1648782380000|2022-04-01 03:06:20|47162.9|47142.9|47161.5|47141.5|47165.4|47145.4|47161.5|47141.5|2
1648782390000|2022-04-01 03:06:30|47164|47144|47161.5|47141.5|47164|47144|47161.5|47141.5|3
1648782400000|2022-04-01 03:06:40|47159|47139|47162.9|47142.9|47162.9|47142.9|47159|47139|4
1648782410000|2022-04-01 03:06:50|47161.5|47141.5|47156.5|47136.5|47161.5|47141.5|47154|47134|5
1648782420000|2022-04-01 03:07:00|47155.4|47135.4|47146.5|47126.5|47156.5|47136.5|47146.5|47126.5|7
1648782430000|2022-04-01 03:07:10|47141.5|47121.5|47122.9|47102.9|47141.5|47121.5|47120.4|47100.4|17
1648782440000|2022-04-01 03:07:20|47121.5|47101.5|47124|47104|47124|47104|47121.5|47101.5|6
1648782450000|2022-04-01 03:07:30|47129|47109|47128.6|47108.6|47129|47109|47126.5|47106.5|10
1648782460000|2022-04-01 03:07:40|47130|47110|47132.5|47112.5|47132.5|47112.5|47130|47110|3
1648782470000|2022-04-01 03:07:50|47134|47114|47137.9|47117.9|47137.9|47117.9|47134|47114|0
1648782480000|2022-04-01 03:08:00|47136.5|47116.5|47134|47114|47136.5|47116.5|47134|47114|0
1648782490000|2022-04-01 03:08:10|47136.5|47116.5|47134|47114|47136.5|47116.5|47134|47114|0
1648782500000|2022-04-01 03:08:20|47132.9|47112.9|47131.5|47111.5|47132.9|47112.9|47131.5|47111.5|0
1648782530000|2022-04-01 03:08:50|47132.5|47112.5|47131.5|47111.5|47134|47114|47131.5|47111.5|2
1648782540000|2022-04-01 03:09:00|47132.5|47112.5|47131.5|47111.5|47134|47114|47131.5|47111.5|1
1648782550000|2022-04-01 03:09:10|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|2
1648782560000|2022-04-01 03:09:20|47131.8|47111.8|47121.8|47101.8|47132.9|47112.9|47121.8|47101.8|5
1648782570000|2022-04-01 03:09:30|47119.3|47099.3|47114|47094|47119.3|47099.3|47109|47089|10
1648782580000|2022-04-01 03:09:40|47111.5|47091.5|47109|47089|47111.5|47091.5|47109|47089|2
1648782590000|2022-04-01 03:09:50|47107.9|47087.9|47111.5|47091.5|47111.5|47091.5|47106.5|47086.5|4
1648782600000|2022-04-01 03:10:00|47113.6|47093.6|47115|47095|47115|47095|47113.6|47093.6|0
1648782610000|2022-04-01 03:10:10|47117.5|47097.5|47124|47104|47125.4|47105.4|47117.5|47097.5|5
1648782620000|2022-04-01 03:10:20|47126.5|47106.5|47124|47104|47126.5|47106.5|47122.5|47102.5|0
1648782630000|2022-04-01 03:10:30|47121.5|47101.5|47121.5|47101.5|47121.5|47101.5|47121.5|47101.5|0
1648782640000|2022-04-01 03:10:40|47126.5|47106.5|47130|47110|47130|47110|47126.5|47106.5|3
1648782650000|2022-04-01 03:10:50|47131.1|47111.1|47136.1|47116.1|47136.1|47116.1|47131.1|47111.1|4
1648782660000|2022-04-01 03:11:00|47142.9|47122.9|47142.9|47122.9|47142.9|47122.9|47142.9|47122.9|2
1648782670000|2022-04-01 03:11:10|47145|47125|47141.5|47121.5|47146.5|47126.5|47141.5|47121.5|4
1648782680000|2022-04-01 03:11:20|47144|47124|47146.5|47126.5|47146.5|47126.5|47141.5|47121.5|0
1648782700000|2022-04-01 03:11:40|||||||||2
1648782720000|2022-04-01 03:12:00|47144|47124|47141.5|47121.5|47144|47124|47141.5|47121.5|6
1648782730000|2022-04-01 03:12:10|||||||||6
1648782740000|2022-04-01 03:12:20|47140.4|47120.4|47141.5|47121.5|47141.5|47121.5|47139|47119|0
1648782750000|2022-04-01 03:12:30|47140|47120|47140|47120|47140|47120|47140|47120|2
1648782760000|2022-04-01 03:12:40|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|47141.5|47121.5|0
1648782770000|2022-04-01 03:12:50|47140.4|47120.4|47141.5|47121.5|47141.5|47121.5|47139|47119|4
1648782780000|2022-04-01 03:13:00|47142.9|47122.9|47141.5|47121.5|47146.5|47126.5|47141.5|47121.5|1
1648782790000|2022-04-01 03:13:10|||||||||1
1648782800000|2022-04-01 03:13:20|47142.5|47122.5|47142.5|47122.5|47142.5|47122.5|47142.5|47122.5|3
1648782820000|2022-04-01 03:13:40|47143.6|47123.6|47143.6|47123.6|47143.6|47123.6|47143.6|47123.6|0
1648782830000|2022-04-01 03:13:50|47146.1|47126.1|47146.1|47126.1|47146.1|47126.1|47146.1|47126.1|1
1648782840000|2022-04-01 03:14:00|47148.6|47128.6|47157.9|47137.9|47157.9|47137.9|47148.6|47128.6|5
1648782850000|2022-04-01 03:14:10|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|0
1648782860000|2022-04-01 03:14:20|47157.9|47137.9|47159|47139|47159.3|47139.3|47157.9|47137.9|0
1648782870000|2022-04-01 03:14:30|47160.4|47140.4|47164|47144|47164|47144|47160.4|47140.4|4
1648782880000|2022-04-01 03:14:40|47165|47145|47165|47145|47165|47145|47164|47144|0
1648782890000|2022-04-01 03:14:50|47166.1|47146.1|47165|47145|47166.1|47146.1|47165|47145|1
1648782900000|2022-04-01 03:15:00|47164|47144|47165|47145|47165|47145|47164|47144|0
1648782910000|2022-04-01 03:15:10|47166.5|47146.5|47170|47150|47170|47150|47166.5|47146.5|6
1648782920000|2022-04-01 03:15:20|47169|47149|47170.4|47150.4|47171.5|47151.5|47169|47149|1
1648782930000|2022-04-01 03:15:30|47171.5|47151.5|47170.4|47150.4|47171.5|47151.5|47169|47149|2
1648782940000|2022-04-01 03:15:40|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|0
1648782960000|2022-04-01 03:16:00|||||||||1
1648782970000|2022-04-01 03:16:10|47174|47154|47174|47154|47174|47154|47174|47154|4
1648782980000|2022-04-01 03:16:20|47175.4|47155.4|47174|47154|47175.4|47155.4|47172.9|47152.9|1
1648783000000|2022-04-01 03:16:40|47175.4|47155.4|47177.9|47157.9|47177.9|47157.9|47175.4|47155.4|3
1648783010000|2022-04-01 03:16:50|47180.4|47160.4|47177.9|47157.9|47180.4|47160.4|47176.5|47156.5|0
1648783020000|2022-04-01 03:17:00|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|0
1648783030000|2022-04-01 03:17:10|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|0
1648783050000|2022-04-01 03:17:30|47184|47164|47187.9|47167.9|47189|47169|47184|47164|4
1648783060000|2022-04-01 03:17:40|47186.5|47166.5|47189|47169|47189|47169|47186.5|47166.5|0
1648783070000|2022-04-01 03:17:50|||||||||2
1648783080000|2022-04-01 03:18:00|47190|47170|47191.5|47171.5|47191.5|47171.5|47189|47169|0
1648783090000|2022-04-01 03:18:10|47189|47169|47191.5|47171.5|47191.5|47171.5|47189|47169|0
1648783100000|2022-04-01 03:18:20|47189|47169|47189|47169|47189|47169|47189|47169|0
1648783110000|2022-04-01 03:18:30|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|2
1648783140000|2022-04-01 03:19:00|47187.5|47167.5|47191.5|47171.5|47191.5|47171.5|47187.5|47167.5|3
1648783150000|2022-04-01 03:19:10|47189|47169|47191.5|47171.5|47191.5|47171.5|47189|47169|0
1648783160000|2022-04-01 03:19:20|47189|47169|47191.5|47171.5|47191.5|47171.5|47189|47169|1
1648783170000|2022-04-01 03:19:30|||||||||2
1648783180000|2022-04-01 03:19:40|47186.5|47166.5|47187.9|47167.9|47191.5|47171.5|47186.5|47166.5|2
1648783190000|2022-04-01 03:19:50|47187.5|47167.5|47186.5|47166.5|47189|47169|47186.5|47166.5|0
1648783220000|2022-04-01 03:20:20|47181.5|47161.5|47171.5|47151.5|47181.5|47161.5|47171.5|47151.5|13
1648783230000|2022-04-01 03:20:30|47169|47149|47171.5|47151.5|47171.5|47151.5|47169|47149|3
1648783250000|2022-04-01 03:20:50|47172.9|47152.9|47175.4|47155.4|47175.4|47155.4|47172.9|47152.9|2
1648783260000|2022-04-01 03:21:00|47179|47159|47179|47159|47179|47159|47179|47159|0
1648783270000|2022-04-01 03:21:10|47182.5|47162.5|47180|47160|47182.5|47162.5|47180|47160|1
1648783280000|2022-04-01 03:21:20|47185|47165|47185|47165|47186.5|47166.5|47181.5|47161.5|3
1648783290000|2022-04-01 03:21:30|47186.5|47166.5|47181.5|47161.5|47186.5|47166.5|47181.5|47161.5|1
1648783300000|2022-04-01 03:21:40|47180|47160|47180|47160|47180|47160|47180|47160|0
1648783310000|2022-04-01 03:21:50|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|0
1648783320000|2022-04-01 03:22:00|47180|47160|47179|47159|47180|47160|47179|47159|1
1648783340000|2022-04-01 03:22:20|47177.9|47157.9|47175.4|47155.4|47177.9|47157.9|47175.4|47155.4|1
1648783350000|2022-04-01 03:22:30|47174.3|47154.3|47175.4|47155.4|47175.4|47155.4|47172.9|47152.9|0
1648783360000|2022-04-01 03:22:40|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|0
1648783370000|2022-04-01 03:22:50|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|0
1648783380000|2022-04-01 03:23:00|47172.9|47152.9|47171.5|47151.5|47172.9|47152.9|47169|47149|2
1648783390000|2022-04-01 03:23:10|47169|47149|47169|47149|47169|47149|47169|47149|0
1648783400000|2022-04-01 03:23:20|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|0
1648783420000|2022-04-01 03:23:40|47167.9|47147.9|47166.5|47146.5|47169|47149|47166.5|47146.5|0
1648783500000|2022-04-01 03:25:00|47162.9|47142.9|47157.9|47137.9|47162.9|47142.9|47157.9|47137.9|5
1648783520000|2022-04-01 03:25:20|47159|47139|47159|47139|47159|47139|47159|47139|3
1648783530000|2022-04-01 03:25:30|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|1
1648783540000|2022-04-01 03:25:40|47154|47134|47156.5|47136.5|47156.5|47136.5|47154|47134|0
1648783550000|2022-04-01 03:25:50|47154|47134|47154|47134|47154|47134|47154|47134|0
1648783560000|2022-04-01 03:26:00|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|2
1648783570000|2022-04-01 03:26:10|47159|47139|47162.5|47142.5|47163.6|47143.6|47159|47139|1
1648783620000|2022-04-01 03:27:00|47164|47144|47162.9|47142.9|47165.4|47145.4|47161.8|47141.8|0
1648783640000|2022-04-01 03:27:20|47164|47144|47164|47144|47164|47144|47164|47144|0
1648783650000|2022-04-01 03:27:30|47165.4|47145.4|47164|47144|47165.4|47145.4|47164|47144|0
1648783660000|2022-04-01 03:27:40|47165.4|47145.4|47165.4|47145.4|47165.4|47145.4|47164|47144|0
1648783680000|2022-04-01 03:28:00|47164.3|47144.3|47161.5|47141.5|47164.3|47144.3|47161.5|47141.5|0
1648783700000|2022-04-01 03:28:20|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|0
1648783710000|2022-04-01 03:28:30|47157.9|47137.9|47160|47140|47160|47140|47157.9|47137.9|1
1648783730000|2022-04-01 03:28:50|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|0
1648783740000|2022-04-01 03:29:00|47154|47134|47154|47134|47154|47134|47154|47134|1
1648783750000|2022-04-01 03:29:10|47155.4|47135.4|47154|47134|47155.4|47135.4|47154|47134|1
1648783760000|2022-04-01 03:29:20|||||||||1
1648783770000|2022-04-01 03:29:30|47156.5|47136.5|47157.5|47137.5|47157.5|47137.5|47156.5|47136.5|0
1648783790000|2022-04-01 03:29:50|||||||||1
1648783800000|2022-04-01 03:30:00|47156.5|47136.5|47154|47134|47156.5|47136.5|47149|47129|5
1648783810000|2022-04-01 03:30:10|47151.5|47131.5|47156.5|47136.5|47156.5|47136.5|47151.5|47131.5|2
1648783820000|2022-04-01 03:30:20|47156.8|47136.8|47156.5|47136.5|47157.9|47137.9|47156.5|47136.5|0
1648783830000|2022-04-01 03:30:30|47157.9|47137.9|47157.9|47137.9|47157.9|47137.9|47154|47134|4
1648783840000|2022-04-01 03:30:40|47159.3|47139.3|47166.5|47146.5|47166.5|47146.5|47157.9|47137.9|1
1648783850000|2022-04-01 03:30:50|47169|47149|47169|47149|47169|47149|47169|47149|1
1648783860000|2022-04-01 03:31:00|47171.5|47151.5|47170|47150|47171.5|47151.5|47169|47149|0
1648783870000|2022-04-01 03:31:10|47171.5|47151.5|47176.5|47156.5|47176.5|47156.5|47171.5|47151.5|3
1648783900000|2022-04-01 03:31:40|47177.5|47157.5|47179|47159|47180.4|47160.4|47177.5|47157.5|0
1648783930000|2022-04-01 03:32:10|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|47180.4|47160.4|1
1648783940000|2022-04-01 03:32:20|47179|47159|47181.5|47161.5|47181.5|47161.5|47179|47159|0
1648783950000|2022-04-01 03:32:30|||||||||1
1648783970000|2022-04-01 03:32:50|47182.9|47162.9|47185|47165|47185|47165|47182.9|47162.9|2
1648784000000|2022-04-01 03:33:20|47186.5|47166.5|47187.5|47167.5|47187.5|47167.5|47186.5|47166.5|1
1648784010000|2022-04-01 03:33:30|47190|47170|47194|47174|47194|47174|47190|47170|2
1648784020000|2022-04-01 03:33:40|47195|47175|47194|47174|47196.5|47176.5|47194|47174|1
1648784030000|2022-04-01 03:33:50|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|3
1648784060000|2022-04-01 03:34:20|47189|47169|47189|47169|47189|47169|47189|47169|0
1648784090000|2022-04-01 03:34:50|47186.5|47166.5|47185.4|47165.4|47186.5|47166.5|47185.4|47165.4|3
1648784100000|2022-04-01 03:35:00|47186.5|47166.5|47184|47164|47186.5|47166.5|47181.5|47161.5|5
1648784110000|2022-04-01 03:35:10|47185|47165|47181.5|47161.5|47186.5|47166.5|47181.5|47161.5|1
1648784120000|2022-04-01 03:35:20|47182.9|47162.9|47181.5|47161.5|47184|47164|47181.5|47161.5|1
1648784130000|2022-04-01 03:35:30|47182.5|47162.5|47181.5|47161.5|47184|47164|47181.5|47161.5|0
1648784170000|2022-04-01 03:36:10|||||||||1
1648784180000|2022-04-01 03:36:20|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|1
1648784190000|2022-04-01 03:36:30|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|1
1648784220000|2022-04-01 03:37:00|47176.5|47156.5|47177.9|47157.9|47177.9|47157.9|47176.5|47156.5|0
1648784230000|2022-04-01 03:37:10|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|0
1648784240000|2022-04-01 03:37:20|47177.9|47157.9|47176.5|47156.5|47177.9|47157.9|47176.5|47156.5|2
1648784250000|2022-04-01 03:37:30|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47176.5|47156.5|0
1648784260000|2022-04-01 03:37:40|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|0
1648784270000|2022-04-01 03:37:50|47175|47155|47171.5|47151.5|47175|47155|47171.5|47151.5|3
1648784280000|2022-04-01 03:38:00|47170|47150|47166.5|47146.5|47170|47150|47166.5|47146.5|3
1648784290000|2022-04-01 03:38:10|47169|47149|47166.5|47146.5|47169|47149|47166.5|47146.5|0
1648784300000|2022-04-01 03:38:20|47167.5|47147.5|47169|47149|47169|47149|47167.5|47147.5|0
1648784330000|2022-04-01 03:38:50|47170|47150|47170|47150|47170|47150|47170|47150|2
1648784360000|2022-04-01 03:39:20|47171.1|47151.1|47171.5|47151.5|47171.5|47151.5|47171.1|47151.1|0
1648784370000|2022-04-01 03:39:30|47170|47150|47171.5|47151.5|47172.5|47152.5|47170|47150|0
1648784380000|2022-04-01 03:39:40|47170|47150|47170|47150|47170|47150|47170|47150|0
1648784390000|2022-04-01 03:39:50|47171.1|47151.1|47176.5|47156.5|47176.5|47156.5|47171.1|47151.1|1
1648784430000|2022-04-01 03:40:30|47177.5|47157.5|47179|47159|47179|47159|47177.5|47157.5|1
1648784440000|2022-04-01 03:40:40|47180|47160|47184|47164|47184|47164|47180|47160|0
1648784450000|2022-04-01 03:40:50|47186.5|47166.5|47186.5|47166.5|47186.5|47166.5|47186.5|47166.5|2
1648784460000|2022-04-01 03:41:00|47189|47169|47189|47169|47189|47169|47189|47169|2
1648784510000|2022-04-01 03:41:50|47190|47170|47191.5|47171.5|47196.5|47176.5|47190|47170|0
1648784540000|2022-04-01 03:42:20|||||||||1
1648784550000|2022-04-01 03:42:30|47189|47169|47193.6|47173.6|47193.6|47173.6|47186.5|47166.5|10
1648784570000|2022-04-01 03:42:50|47196.5|47176.5|47200|47180|47201.5|47181.5|47196.5|47176.5|0
1648784580000|2022-04-01 03:43:00|47201.1|47181.1|47200|47180|47202.5|47182.5|47200|47180|0
1648784590000|2022-04-01 03:43:10|47204|47184|47201.5|47181.5|47204|47184|47201.5|47181.5|3
1648784630000|2022-04-01 03:43:50|47199.3|47179.3|47196.5|47176.5|47199.3|47179.3|47196.5|47176.5|1
1648784640000|2022-04-01 03:44:00|47197.5|47177.5|47196.5|47176.5|47199|47179|47196.5|47176.5|0
1648784690000|2022-04-01 03:44:50|47199|47179|47199|47179|47199|47179|47199|47179|2
1648784720000|2022-04-01 03:45:20|47197.9|47177.9|47199|47179|47199|47179|47196.5|47176.5|1
1648784780000|2022-04-01 03:46:20|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|0
1648784810000|2022-04-01 03:46:50|||||||||2
1648784830000|2022-04-01 03:47:10|47204|47184|47204|47184|47204|47184|47204|47184|2
1648784860000|2022-04-01 03:47:40|47202.9|47182.9|47201.5|47181.5|47202.9|47182.9|47200.4|47180.4|0
1648784880000|2022-04-01 03:48:00|47200|47180|47200|47180|47200|47180|47200|47180|0
1648784890000|2022-04-01 03:48:10|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|0
1648784910000|2022-04-01 03:48:30|47204|47184|47204|47184|47204|47184|47204|47184|2
1648784920000|2022-04-01 03:48:40|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|0
1648784940000|2022-04-01 03:49:00|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|1
1648784950000|2022-04-01 03:49:10|47201.5|47181.5|47206.5|47186.5|47206.5|47186.5|47201.5|47181.5|2
1648784960000|2022-04-01 03:49:20|47209|47189|47209|47189|47209|47189|47209|47189|0
1648784970000|2022-04-01 03:49:30|47207.9|47187.9|47204|47184|47207.9|47187.9|47204|47184|2
1648784980000|2022-04-01 03:49:40|||||||||1
1648784990000|2022-04-01 03:49:50|47205|47185|47205.4|47185.4|47206.5|47186.5|47204|47184|0
1648785000000|2022-04-01 03:50:00|47204|47184|47204|47184|47204|47184|47204|47184|0
1648785010000|2022-04-01 03:50:10|47205|47185|47209|47189|47210|47190|47205|47185|4
1648785020000|2022-04-01 03:50:20|47210|47190|47210.4|47190.4|47211.5|47191.5|47210|47190|1
1648785030000|2022-04-01 03:50:30|47209|47189|47209|47189|47209|47189|47206.5|47186.5|1
1648785040000|2022-04-01 03:50:40|47211.5|47191.5|47210.4|47190.4|47211.5|47191.5|47209|47189|1
1648785050000|2022-04-01 03:50:50|47210|47190|47211.5|47191.5|47211.5|47191.5|47210|47190|0
1648785070000|2022-04-01 03:51:10|47214|47194|47215.4|47195.4|47215.4|47195.4|47214|47194|2
1648785080000|2022-04-01 03:51:20|47216.5|47196.5|47217.9|47197.9|47217.9|47197.9|47216.5|47196.5|0
1648785110000|2022-04-01 03:51:50|47216.8|47196.8|47217.9|47197.9|47217.9|47197.9|47215.4|47195.4|0
1648785140000|2022-04-01 03:52:20|47219|47199|47220.4|47200.4|47220.4|47200.4|47219|47199|0
1648785160000|2022-04-01 03:52:40|47217.9|47197.9|47216.5|47196.5|47217.9|47197.9|47216.5|47196.5|1
1648785170000|2022-04-01 03:52:50|||||||||2
1648785180000|2022-04-01 03:53:00|||||||||1
1648785190000|2022-04-01 03:53:10|47219|47199|47224|47204|47225|47205|47219|47199|1
1648785200000|2022-04-01 03:53:20|47225|47205|47224|47204|47226.5|47206.5|47224|47204|6
1648785230000|2022-04-01 03:53:50|47222.9|47202.9|47221.5|47201.5|47222.9|47202.9|47221.5|47201.5|2
1648785240000|2022-04-01 03:54:00|47220|47200|47220|47200|47220|47200|47220|47200|1
1648785270000|2022-04-01 03:54:30|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1648785280000|2022-04-01 03:54:40|47215|47195|47214|47194|47215|47195|47214|47194|5
1648785300000|2022-04-01 03:55:00|47210|47190|47210|47190|47210|47190|47210|47190|1
1648785330000|2022-04-01 03:55:30|47209|47189|47206.5|47186.5|47209|47189|47206.5|47186.5|2
1648785350000|2022-04-01 03:55:50|47205.4|47185.4|47206.5|47186.5|47206.5|47186.5|47204|47184|3
1648785370000|2022-04-01 03:56:10|47205|47185|47202.9|47182.9|47206.5|47186.5|47202.9|47182.9|0
1648785380000|2022-04-01 03:56:20|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|0
1648785420000|2022-04-01 03:57:00|47204|47184|47204|47184|47206.5|47186.5|47204|47184|0
1648785430000|2022-04-01 03:57:10|47205.4|47185.4|47215|47195|47215|47195|47205.4|47185.4|5
1648785450000|2022-04-01 03:57:30|||||||||1
1648785470000|2022-04-01 03:57:50|47216.5|47196.5|47219|47199|47219|47199|47216.5|47196.5|2
1648785490000|2022-04-01 03:58:10|||||||||2
1648785530000|2022-04-01 03:58:50|47220|47200|47221.5|47201.5|47221.5|47201.5|47220|47200|0
1648785550000|2022-04-01 03:59:10|||||||||1
1648785560000|2022-04-01 03:59:20|47219|47199|47219|47199|47219|47199|47219|47199|0
1648785570000|2022-04-01 03:59:30|47220|47200|47219|47199|47221.5|47201.5|47219|47199|0
1648785580000|2022-04-01 03:59:40|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|47221.5|47201.5|2
1648785590000|2022-04-01 03:59:50|||||||||2
1648785600000|2022-04-01 04:00:00|47219|47199|47219|47199|47219|47199|47219|47199|0
1648785610000|2022-04-01 04:00:10|||||||||2
1648785630000|2022-04-01 04:00:30|47216.5|47196.5|47216.5|47196.5|47219|47199|47216.5|47196.5|0
1648785640000|2022-04-01 04:00:40|47217.5|47197.5|47219|47199|47219|47199|47216.5|47196.5|1
1648785720000|2022-04-01 04:02:00|47220|47200|47221.5|47201.5|47221.5|47201.5|47220|47200|2
1648785730000|2022-04-01 04:02:10|47220|47200|47220|47200|47221.5|47201.5|47220|47200|0
1648785740000|2022-04-01 04:02:20|47219|47199|47219|47199|47219|47199|47219|47199|0
1648785830000|2022-04-01 04:03:50|||||||||2
1648785860000|2022-04-01 04:04:20|47215.4|47195.4|47212.5|47192.5|47215.4|47195.4|47212.5|47192.5|4
1648785870000|2022-04-01 04:04:30|47214|47194|47216.5|47196.5|47216.5|47196.5|47212.5|47192.5|3
1648785920000|2022-04-01 04:05:20|47214|47194|47214|47194|47214|47194|47214|47194|0
1648785940000|2022-04-01 04:05:40|||||||||1
1648785980000|2022-04-01 04:06:20|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|5
1648786000000|2022-04-01 04:06:40|||||||||2
1648786040000|2022-04-01 04:07:20|||||||||1
1648786050000|2022-04-01 04:07:30|47215.4|47195.4|47214|47194|47215.4|47195.4|47214|47194|0
1648786070000|2022-04-01 04:07:50|||||||||1
1648786080000|2022-04-01 04:08:00|47212.5|47192.5|47214|47194|47214|47194|47212.5|47192.5|2
1648786090000|2022-04-01 04:08:10|47209|47189|47211.5|47191.5|47211.5|47191.5|47209|47189|4
1648786120000|2022-04-01 04:08:40|47210.4|47190.4|47207.9|47187.9|47210.4|47190.4|47207.9|47187.9|0
1648786140000|2022-04-01 04:09:00|||||||||2
1648786150000|2022-04-01 04:09:10|47206.8|47186.8|47206.8|47186.8|47207.9|47187.9|47206.8|47186.8|0
1648786160000|2022-04-01 04:09:20|47207.9|47187.9|47206.8|47186.8|47207.9|47187.9|47206.8|47186.8|0
1648786180000|2022-04-01 04:09:40|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|47204.3|47184.3|2
1648786210000|2022-04-01 04:10:10|47206.8|47186.8|47207.9|47187.9|47207.9|47187.9|47206.8|47186.8|0
1648786220000|2022-04-01 04:10:20|47206.8|47186.8|47204.3|47184.3|47206.8|47186.8|47204.3|47184.3|0
1648786230000|2022-04-01 04:10:30|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|47202.9|47182.9|0
1648786240000|2022-04-01 04:10:40|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|2
1648786250000|2022-04-01 04:10:50|47197.9|47177.9|47191.5|47171.5|47197.9|47177.9|47191.5|47171.5|4
1648786270000|2022-04-01 04:11:10|47192.5|47172.5|47191.5|47171.5|47192.5|47172.5|47191.5|47171.5|0
1648786290000|2022-04-01 04:11:30|47194|47174|47194|47174|47194|47174|47194|47174|0
1648786300000|2022-04-01 04:11:40|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|47190|47170|4
1648786310000|2022-04-01 04:11:50|47194|47174|47194|47174|47194|47174|47194|47174|3
1648786320000|2022-04-01 04:12:00|47195|47175|47195|47175|47195|47175|47195|47175|1
1648786330000|2022-04-01 04:12:10|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|0
1648786350000|2022-04-01 04:12:30|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|0
1648786370000|2022-04-01 04:12:50|47199|47179|47200|47180|47200|47180|47199|47179|0
1648786380000|2022-04-01 04:13:00|47199|47179|47200|47180|47200|47180|47199|47179|0
1648786390000|2022-04-01 04:13:10|47199|47179|47197.6|47177.6|47199|47179|47197.6|47177.6|0
1648786420000|2022-04-01 04:13:40|47198.6|47178.6|47197.6|47177.6|47200.1|47180.1|47197.6|47177.6|0
1648786480000|2022-04-01 04:14:40|47200.1|47180.1|47197.6|47177.6|47200.1|47180.1|47197.6|47177.6|0
1648786490000|2022-04-01 04:14:50|47211.1|47191.1|47215.1|47195.1|47215.1|47195.1|47211.1|47191.1|6
1648786540000|2022-04-01 04:15:40|47212.6|47192.6|47215.1|47195.1|47215.1|47195.1|47211.5|47191.5|0
1648786590000|2022-04-01 04:16:30|47211.5|47191.5|47207.9|47187.9|47211.5|47191.5|47207.9|47187.9|1
1648786600000|2022-04-01 04:16:40|47209|47189|47211.5|47191.5|47211.5|47191.5|47209|47189|0
1648786610000|2022-04-01 04:16:50|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|0
1648786620000|2022-04-01 04:17:00|47211.5|47191.5|47212.6|47192.6|47212.6|47192.6|47211.5|47191.5|0
1648786630000|2022-04-01 04:17:10|47212.9|47192.9|47211.5|47191.5|47212.9|47192.9|47211.5|47191.5|0
1648786640000|2022-04-01 04:17:20|47210.4|47190.4|47211.5|47191.5|47211.5|47191.5|47209|47189|0
1648786650000|2022-04-01 04:17:30|47210.4|47190.4|47211.5|47191.5|47211.5|47191.5|47210.4|47190.4|0
1648786660000|2022-04-01 04:17:40|47212.9|47192.9|47211.5|47191.5|47212.9|47192.9|47211.5|47191.5|0
1648786670000|2022-04-01 04:17:50|47209|47189|47211.5|47191.5|47211.5|47191.5|47209|47189|0
1648786680000|2022-04-01 04:18:00|47210.4|47190.4|47210.4|47190.4|47210.4|47190.4|47210.4|47190.4|0
1648786690000|2022-04-01 04:18:10|47211.5|47191.5|47209|47189|47211.5|47191.5|47209|47189|1
1648786700000|2022-04-01 04:18:20|47211.5|47191.5|47210.4|47190.4|47211.5|47191.5|47210.4|47190.4|0
1648786720000|2022-04-01 04:18:40|47209.3|47189.3|47210.4|47190.4|47210.4|47190.4|47207.9|47187.9|0
1648786730000|2022-04-01 04:18:50|47211.5|47191.5|47210.4|47190.4|47211.5|47191.5|47210.4|47190.4|0
1648786740000|2022-04-01 04:19:00|47211.5|47191.5|47210.4|47190.4|47211.5|47191.5|47210.4|47190.4|0
1648786750000|2022-04-01 04:19:10|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|0
1648786760000|2022-04-01 04:19:20|47210.4|47190.4|47207.9|47187.9|47210.4|47190.4|47207.9|47187.9|0
1648786800000|2022-04-01 04:20:00|47209|47189|47209|47189|47209|47189|47209|47189|0
1648786810000|2022-04-01 04:20:10|47207.9|47187.9|47207.9|47187.9|47209|47189|47207.9|47187.9|1
1648786830000|2022-04-01 04:20:30|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|2
1648786840000|2022-04-01 04:20:40|||||||||1
1648786860000|2022-04-01 04:21:00|||||||||1
1648786870000|2022-04-01 04:21:10|47204|47184|47201.5|47181.5|47204|47184|47201.5|47181.5|0
1648786900000|2022-04-01 04:21:40|47194|47174|47194|47174|47194|47174|47194|47174|0
1648786910000|2022-04-01 04:21:50|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|47192.9|47172.9|0
1648786930000|2022-04-01 04:22:10|||||||||1
1648786950000|2022-04-01 04:22:30|47191.9|47171.9|47191.9|47171.9|47191.9|47171.9|47191.9|47171.9|0
1648786960000|2022-04-01 04:22:40|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|10
1648786990000|2022-04-01 04:23:10|||||||||1
1648787020000|2022-04-01 04:23:40|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|47186.5|47166.5|0
1648787060000|2022-04-01 04:24:20|47185.4|47165.4|47187.9|47167.9|47187.9|47167.9|47185.4|47165.4|0
1648787090000|2022-04-01 04:24:50|47186.9|47166.9|47182.9|47162.9|47186.9|47166.9|47182.9|47162.9|2
1648787100000|2022-04-01 04:25:00|47181.9|47161.9|47179.4|47159.4|47182.9|47162.9|47179.4|47159.4|3
1648787110000|2022-04-01 04:25:10|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|0
1648787120000|2022-04-01 04:25:20|47176.5|47156.5|47176.5|47156.5|47177.9|47157.9|47176.5|47156.5|0
1648787150000|2022-04-01 04:25:50|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47176.5|47156.5|0
1648787160000|2022-04-01 04:26:00|47176.5|47156.5|47177.9|47157.9|47177.9|47157.9|47176.5|47156.5|0
1648787170000|2022-04-01 04:26:10|47176.5|47156.5|47176.5|47156.5|47177.9|47157.9|47176.5|47156.5|0
1648787180000|2022-04-01 04:26:20|47177.9|47157.9|47176.5|47156.5|47177.9|47157.9|47176.5|47156.5|0
1648787220000|2022-04-01 04:27:00|47177.9|47157.9|47176.5|47156.5|47177.9|47157.9|47176.5|47156.5|0
1648787230000|2022-04-01 04:27:10|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|0
1648787250000|2022-04-01 04:27:30|47176.5|47156.5|47177.9|47157.9|47177.9|47157.9|47176.5|47156.5|0
1648787260000|2022-04-01 04:27:40|47176.5|47156.5|47171.5|47151.5|47176.5|47156.5|47171.5|47151.5|2
1648787360000|2022-04-01 04:29:20|47174|47154|47174|47154|47174|47154|47174|47154|1
1648787370000|2022-04-01 04:29:30|||||||||1
1648787390000|2022-04-01 04:29:50|47175.4|47155.4|47175.4|47155.4|47175.4|47155.4|47175.4|47155.4|1
1648787400000|2022-04-01 04:30:00|47174|47154|47172.9|47152.9|47174|47154|47172.9|47152.9|0
1648787410000|2022-04-01 04:30:10|47174|47154|47172.9|47152.9|47174|47154|47172.9|47152.9|2
1648787420000|2022-04-01 04:30:20|47174|47154|47175.4|47155.4|47175.4|47155.4|47174|47154|0
1648787450000|2022-04-01 04:30:50|47176.9|47156.9|47177.9|47157.9|47177.9|47157.9|47176.9|47156.9|3
1648787460000|2022-04-01 04:31:00|47176.9|47156.9|47165.4|47145.4|47176.9|47156.9|47165.4|47145.4|13
1648787470000|2022-04-01 04:31:10|47161.5|47141.5|47154|47134|47161.5|47141.5|47154|47134|8
1648787480000|2022-04-01 04:31:20|||||||||1
1648787500000|2022-04-01 04:31:40|47152.9|47132.9|47151.5|47131.5|47152.9|47132.9|47151.5|47131.5|3
1648787520000|2022-04-01 04:32:00|47136.5|47116.5|47121.5|47101.5|47136.5|47116.5|47121.5|47101.5|15
1648787530000|2022-04-01 04:32:10|47124|47104|47116.5|47096.5|47124|47104|47116.5|47096.5|11
1648787540000|2022-04-01 04:32:20|47114|47094|47110.4|47090.4|47114|47094|47108.6|47088.6|6
1648787550000|2022-04-01 04:32:30|47109|47089|47121.5|47101.5|47122.6|47102.6|47076.5|47056.5|30
1648787560000|2022-04-01 04:32:40|47119|47099|47120.4|47100.4|47121.5|47101.5|47119|47099|1
1648787580000|2022-04-01 04:33:00|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|0
1648787590000|2022-04-01 04:33:10|47109|47089|47109|47089|47109|47089|47109|47089|1
1648787600000|2022-04-01 04:33:20|47106.9|47086.9|47109|47089|47109|47089|47106.9|47086.9|2
1648787610000|2022-04-01 04:33:30|47110.1|47090.1|47112.6|47092.6|47112.6|47092.6|47110.1|47090.1|4
1648787620000|2022-04-01 04:33:40|47114|47094|47111.5|47091.5|47115.1|47095.1|47111.5|47091.5|0
1648787630000|2022-04-01 04:33:50|||||||||1
1648787640000|2022-04-01 04:34:00|47116.5|47096.5|47122.6|47102.6|47122.6|47102.6|47116.5|47096.5|4
1648787650000|2022-04-01 04:34:10|47121.5|47101.5|47120.4|47100.4|47121.5|47101.5|47120.4|47100.4|3
1648787660000|2022-04-01 04:34:20|47124|47104|47125.4|47105.4|47125.4|47105.4|47124|47104|3
1648787670000|2022-04-01 04:34:30|47124|47104|47124|47104|47124|47104|47124|47104|1
1648787690000|2022-04-01 04:34:50|47122.9|47102.9|47121.5|47101.5|47122.9|47102.9|47121.5|47101.5|2
1648787710000|2022-04-01 04:35:10|||||||||1
1648787740000|2022-04-01 04:35:40|47120.4|47100.4|47120.4|47100.4|47120.4|47100.4|47120.4|47100.4|1
1648787760000|2022-04-01 04:36:00|47119.4|47099.4|47116.5|47096.5|47119.4|47099.4|47116.5|47096.5|0
1648787770000|2022-04-01 04:36:10|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|47115.4|47095.4|3
1648787780000|2022-04-01 04:36:20|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|47114.4|47094.4|0
1648787790000|2022-04-01 04:36:30|47112.9|47092.9|47106.9|47086.9|47112.9|47092.9|47106.9|47086.9|0
1648787800000|2022-04-01 04:36:40|47105.8|47085.8|47104.4|47084.4|47105.8|47085.8|47104.4|47084.4|0
1648787810000|2022-04-01 04:36:50|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|1
1648787820000|2022-04-01 04:37:00|47100.4|47080.4|47100.4|47080.4|47100.4|47080.4|47100.4|47080.4|1
1648787830000|2022-04-01 04:37:10|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|47101.5|47081.5|2
1648787840000|2022-04-01 04:37:20|47100.4|47080.4|47097.9|47077.9|47100.4|47080.4|47096.5|47076.5|0
1648787860000|2022-04-01 04:37:40|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|47096.5|47076.5|0
1648787870000|2022-04-01 04:37:50|47099|47079|47100.4|47080.4|47100.4|47080.4|47099|47079|4
1648787880000|2022-04-01 04:38:00|47095.4|47075.4|47089.4|47069.4|47095.4|47075.4|47089.4|47069.4|20
1648787890000|2022-04-01 04:38:10|47084|47064|47084|47064|47084|47064|47084|47064|1
1648787900000|2022-04-01 04:38:20|47085.4|47065.4|47085.4|47065.4|47085.4|47065.4|47085.4|47065.4|2
1648787930000|2022-04-01 04:38:50|47084|47064|47084|47064|47084|47064|47084|47064|0
1648787940000|2022-04-01 04:39:00|47079|47059|47076.5|47056.5|47079|47059|47076.5|47056.5|9
1648787950000|2022-04-01 04:39:10|47072.9|47052.9|47070.4|47050.4|47075.4|47055.4|47070.4|47050.4|11
1648787970000|2022-04-01 04:39:30|||||||||1
1648787980000|2022-04-01 04:39:40|47069|47049|47066.5|47046.5|47069|47049|47066.5|47046.5|2
1648787990000|2022-04-01 04:39:50|47081.5|47061.5|47081.5|47061.5|47081.5|47061.5|47081.5|47061.5|4
1648788000000|2022-04-01 04:40:00|47071.5|47051.5|47054.4|47034.4|47071.5|47051.5|47054.4|47034.4|11
1648788030000|2022-04-01 04:40:30|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|0
1648788040000|2022-04-01 04:40:40|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|2
1648788060000|2022-04-01 04:41:00|47053.3|47033.3|47051.9|47031.9|47054.4|47034.4|47051.9|47031.9|1
1648788080000|2022-04-01 04:41:20|47054.4|47034.4|47014|46994|47054.4|47034.4|47001.1|46981.1|26
1648788090000|2022-04-01 04:41:30|47011.5|46991.5|47014|46994|47014|46994|47011.5|46991.5|9
1648788100000|2022-04-01 04:41:40|||||||||1
1648788110000|2022-04-01 04:41:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|3
1648788120000|2022-04-01 04:42:00|47029|47009|47026.5|47006.5|47029|47009|47022.9|47002.9|2
1648788130000|2022-04-01 04:42:10|||||||||2
1648788150000|2022-04-01 04:42:30|47028.6|47008.6|47026.5|47006.5|47028.6|47008.6|47026.5|47006.5|3
1648788160000|2022-04-01 04:42:40|47025.1|47005.1|47029|47009|47029|47009|47025.1|47005.1|6
1648788170000|2022-04-01 04:42:50|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|0
1648788180000|2022-04-01 04:43:00|47027.6|47007.6|47029|47009|47029|47009|47027.6|47007.6|0
1648788190000|2022-04-01 04:43:10|||||||||1
1648788200000|2022-04-01 04:43:20|47030.4|47010.4|47029|47009|47030.4|47010.4|47029|47009|0
1648788210000|2022-04-01 04:43:30|47026.5|47006.5|47031.5|47011.5|47031.5|47011.5|47026.5|47006.5|1
1648788220000|2022-04-01 04:43:40|47029|47009|47029|47009|47029|47009|47029|47009|0
1648788230000|2022-04-01 04:43:50|47030.1|47010.1|47031.5|47011.5|47031.5|47011.5|47030.1|47010.1|0
1648788240000|2022-04-01 04:44:00|47029.4|47009.4|47021.5|47001.5|47029.4|47009.4|47021.5|47001.5|18
1648788250000|2022-04-01 04:44:10|47019|46999|47019|46999|47019|46999|47019|46999|4
1648788270000|2022-04-01 04:44:30|47016.5|46996.5|47019|46999|47019|46999|47016.5|46996.5|1
1648788300000|2022-04-01 04:45:00|47016.5|46996.5|47014|46994|47019|46999|47014|46994|6
1648788310000|2022-04-01 04:45:10|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47014|46994|1
1648788330000|2022-04-01 04:45:30|47035.1|47015.1|47035.1|47015.1|47036.5|47016.5|47031.5|47011.5|6
1648788340000|2022-04-01 04:45:40|47036.5|47016.5|47031.5|47011.5|47036.5|47016.5|47031.5|47011.5|1
1648788350000|2022-04-01 04:45:50|47034|47014|47031.5|47011.5|47034|47014|47031.5|47011.5|1
1648788370000|2022-04-01 04:46:10|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|0
1648788380000|2022-04-01 04:46:20|47031.5|47011.5|47034|47014|47034|47014|47030.4|47010.4|2
1648788390000|2022-04-01 04:46:30|47035.1|47015.1|47034|47014|47036.5|47016.5|47034|47014|1
1648788400000|2022-04-01 04:46:40|||||||||2
1648788410000|2022-04-01 04:46:50|47035.4|47015.4|47037.6|47017.6|47037.6|47017.6|47035.4|47015.4|3
1648788420000|2022-04-01 04:47:00|47036.5|47016.5|47045.4|47025.4|47046.5|47026.5|47036.5|47016.5|10
1648788430000|2022-04-01 04:47:10|47044|47024|47044|47024|47044|47024|47044|47024|0
1648788440000|2022-04-01 04:47:20|47045.1|47025.1|47044|47024|47046.5|47026.5|47044|47024|1
1648788450000|2022-04-01 04:47:30|||||||||2
1648788460000|2022-04-01 04:47:40|47045.4|47025.4|47044|47024|47045.4|47025.4|47044|47024|1
1648788480000|2022-04-01 04:48:00|47036.5|47016.5|47034|47014|47036.5|47016.5|47034|47014|31
1648788510000|2022-04-01 04:48:30|||||||||7
1648788540000|2022-04-01 04:49:00|||||||||1
1648788550000|2022-04-01 04:49:10|||||||||1
1648788580000|2022-04-01 04:49:40|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|8
1648788600000|2022-04-01 04:50:00|47037.6|47017.6|47037.9|47017.9|47039|47019|47036.5|47016.5|0
1648788610000|2022-04-01 04:50:10|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|0
1648788660000|2022-04-01 04:51:00|||||||||1
1648788680000|2022-04-01 04:51:20|47039|47019|47039|47019|47039|47019|47039|47019|6
1648788690000|2022-04-01 04:51:30|47040.1|47020.1|47040.1|47020.1|47040.1|47020.1|47040.1|47020.1|2
1648788700000|2022-04-01 04:51:40|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|0
1648788720000|2022-04-01 04:52:00|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47041.5|47021.5|2
1648788730000|2022-04-01 04:52:10|47041.5|47021.5|47044|47024|47044|47024|47041.5|47021.5|11
1648788740000|2022-04-01 04:52:20|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|47046.5|47026.5|2
1648788750000|2022-04-01 04:52:30|47052.9|47032.9|47057.9|47037.9|47057.9|47037.9|47052.9|47032.9|4
1648788760000|2022-04-01 04:52:40|47051.5|47031.5|47046.5|47026.5|47051.5|47031.5|47045.4|47025.4|6
1648788770000|2022-04-01 04:52:50|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|47047.9|47027.9|4
1648788780000|2022-04-01 04:53:00|47046.5|47026.5|47044|47024|47046.5|47026.5|47044|47024|0
1648788790000|2022-04-01 04:53:10|47042.6|47022.6|47046.5|47026.5|47046.5|47026.5|47042.6|47022.6|2
1648788810000|2022-04-01 04:53:30|47047.6|47027.6|47046.5|47026.5|47047.6|47027.6|47046.5|47026.5|0
1648788820000|2022-04-01 04:53:40|47045.4|47025.4|47046.5|47026.5|47046.5|47026.5|47045.4|47025.4|0
1648788830000|2022-04-01 04:53:50|||||||||1
1648788840000|2022-04-01 04:54:00|47045.4|47025.4|47047.6|47027.6|47047.6|47027.6|47045.4|47025.4|4
1648788850000|2022-04-01 04:54:10|47049|47029|47049|47029|47049|47029|47049|47029|0
1648788940000|2022-04-01 04:55:40|47044|47024|47044|47024|47044|47024|47044|47024|6
1648788960000|2022-04-01 04:56:00|47042.9|47022.9|47045.4|47025.4|47045.4|47025.4|47041.5|47021.5|6
1648788970000|2022-04-01 04:56:10|47042.9|47022.9|47044|47024|47045.4|47025.4|47042.6|47022.6|1
1648788980000|2022-04-01 04:56:20|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|0
1648788990000|2022-04-01 04:56:30|47041.5|47021.5|47044|47024|47044|47024|47041.5|47021.5|0
1648789020000|2022-04-01 04:57:00|47042.9|47022.9|47041.5|47021.5|47044|47024|47041.5|47021.5|0
1648789030000|2022-04-01 04:57:10|47044|47024|47044|47024|47046.5|47026.5|47044|47024|4
1648789060000|2022-04-01 04:57:40|47041.5|47021.5|47039|47019|47041.5|47021.5|47039|47019|4
1648789070000|2022-04-01 04:57:50|47040.1|47020.1|47041.5|47021.5|47041.5|47021.5|47039|47019|4
1648789090000|2022-04-01 04:58:10|47042.9|47022.9|47041.5|47021.5|47042.9|47022.9|47041.5|47021.5|1
1648789110000|2022-04-01 04:58:30|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|1
1648789120000|2022-04-01 04:58:40|47041.5|47021.5|47039|47019|47041.5|47021.5|47039|47019|1
1648789140000|2022-04-01 04:59:00|47037.9|47017.9|47021.5|47001.5|47037.9|47017.9|47019|46999|9
1648789150000|2022-04-01 04:59:10|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|0
1648789160000|2022-04-01 04:59:20|47025.4|47005.4|47026.5|47006.5|47026.5|47006.5|47025.4|47005.4|0
1648789170000|2022-04-01 04:59:30|47027.9|47007.9|47026.5|47006.5|47027.9|47007.9|47026.5|47006.5|1
1648789180000|2022-04-01 04:59:40|47027.9|47007.9|47027.9|47007.9|47027.9|47007.9|47027.9|47007.9|0
1648789190000|2022-04-01 04:59:50|||||||||2
1648789200000|2022-04-01 05:00:00|47030.4|47010.4|47016.5|46996.5|47031.5|47011.5|47016.5|46996.5|15
1648789210000|2022-04-01 05:00:10|47017.9|46997.9|47011.5|46991.5|47017.9|46997.9|47009|46989|9
1648789220000|2022-04-01 05:00:20|47014|46994|47014|46994|47014|46994|47014|46994|4
1648789230000|2022-04-01 05:00:30|47024|47004|47029|47009|47030.4|47010.4|47024|47004|4
1648789260000|2022-04-01 05:01:00|47026.5|47006.5|47029|47009|47029|47009|47026.5|47006.5|1
1648789290000|2022-04-01 05:01:30|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|3
1648789310000|2022-04-01 05:01:50|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|47030.4|47010.4|2
1648789320000|2022-04-01 05:02:00|47029|47009|47029|47009|47031.5|47011.5|47029|47009|1
1648789330000|2022-04-01 05:02:10|47027.6|47007.6|47029|47009|47029|47009|47027.6|47007.6|4
1648789340000|2022-04-01 05:02:20|47031.5|47011.5|47029|47009|47031.5|47011.5|47027.6|47007.6|2
1648789360000|2022-04-01 05:02:40|47030.1|47010.1|47031.5|47011.5|47031.5|47011.5|47030.1|47010.1|0
1648789370000|2022-04-01 05:02:50|47029|47009|47027.6|47007.6|47029|47009|47027.6|47007.6|0
1648789380000|2022-04-01 05:03:00|47026.5|47006.5|47022.9|47002.9|47026.5|47006.5|47022.9|47002.9|4
1648789400000|2022-04-01 05:03:20|47025.4|47005.4|47026.5|47006.5|47026.5|47006.5|47025.4|47005.4|1
1648789420000|2022-04-01 05:03:40|||||||||2
1648789430000|2022-04-01 05:03:50|47029|47009|47026.5|47006.5|47029|47009|47026.5|47006.5|1
1648789440000|2022-04-01 05:04:00|47024|47004|47017.9|46997.9|47025.1|47005.1|47017.9|46997.9|3
1648789450000|2022-04-01 05:04:10|47016.9|46996.9|47011.5|46991.5|47016.9|46996.9|47011.5|46991.5|4
1648789460000|2022-04-01 05:04:20|47009|46989|47009|46989|47009|46989|47009|46989|2
1648789470000|2022-04-01 05:04:30|47007.9|46987.9|47009|46989|47009|46989|47007.9|46987.9|0
1648789480000|2022-04-01 05:04:40|47010.4|46990.4|47011.5|46991.5|47011.5|46991.5|47010.4|46990.4|3
1648789490000|2022-04-01 05:04:50|47012.9|46992.9|47011.5|46991.5|47015.4|46995.4|47011.5|46991.5|6
1648789500000|2022-04-01 05:05:00|||||||||1
1648789510000|2022-04-01 05:05:10|47015.4|46995.4|47014|46994|47016.5|46996.5|47014|46994|0
1648789520000|2022-04-01 05:05:20|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|1
1648789540000|2022-04-01 05:05:40|47015.4|46995.4|47014|46994|47015.4|46995.4|47014|46994|0
1648789560000|2022-04-01 05:06:00|47015.4|46995.4|47016.5|46996.5|47016.5|46996.5|47014|46994|2
1648789570000|2022-04-01 05:06:10|47017.9|46997.9|47019|46999|47019|46999|47016.5|46996.5|1
1648789610000|2022-04-01 05:06:50|47016.5|46996.5|47014|46994|47016.5|46996.5|47014|46994|2
1648789620000|2022-04-01 05:07:00|||||||||3
1648789630000|2022-04-01 05:07:10|||||||||2
1648789650000|2022-04-01 05:07:30|||||||||2
1648789660000|2022-04-01 05:07:40|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|2
1648789680000|2022-04-01 05:08:00|47024|47004|47022.9|47002.9|47024|47004|47022.9|47002.9|13
1648789690000|2022-04-01 05:08:10|47018.6|46998.6|47015.1|46995.1|47018.6|46998.6|47015.1|46995.1|9
1648789700000|2022-04-01 05:08:20|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|1
1648789710000|2022-04-01 05:08:30|47015.4|46995.4|47016.5|46996.5|47016.5|46996.5|47015.4|46995.4|1
1648789720000|2022-04-01 05:08:40|||||||||3
1648789730000|2022-04-01 05:08:50|47019|46999|47019|46999|47019|46999|47019|46999|1
1648789740000|2022-04-01 05:09:00|47016.5|46996.5|47016.5|46996.5|47019|46999|47016.5|46996.5|0
1648789770000|2022-04-01 05:09:30|47017.9|46997.9|47016.5|46996.5|47017.9|46997.9|47016.5|46996.5|2
1648789780000|2022-04-01 05:09:40|47024|47004|47027.6|47007.6|47027.6|47007.6|47024|47004|6
1648789790000|2022-04-01 05:09:50|47026.5|47006.5|47029|47009|47029|47009|47026.5|47006.5|1
1648789800000|2022-04-01 05:10:00|47027.9|47007.9|47026.5|47006.5|47029|47009|47026.5|47006.5|0
1648789810000|2022-04-01 05:10:10|47025.4|47005.4|47027.9|47007.9|47030.4|47010.4|47025.4|47005.4|2
1648789820000|2022-04-01 05:10:20|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|0
1648789830000|2022-04-01 05:10:30|47025.4|47005.4|47024|47004|47025.4|47005.4|47022.9|47002.9|1
1648789840000|2022-04-01 05:10:40|47022.9|47002.9|47022.9|47002.9|47024|47004|47022.9|47002.9|0
1648789850000|2022-04-01 05:10:50|47021.5|47001.5|47019|46999|47021.5|47001.5|47019|46999|3
1648789880000|2022-04-01 05:11:20|||||||||3
1648789890000|2022-04-01 05:11:30|47012.9|46992.9|47009|46989|47012.9|46992.9|47009|46989|3
1648789900000|2022-04-01 05:11:40|47011.5|46991.5|47012.9|46992.9|47012.9|46992.9|47009|46989|5
1648789910000|2022-04-01 05:11:50|47014|46994|47014|46994|47014|46994|47014|46994|0
1648789920000|2022-04-01 05:12:00|47015.4|46995.4|47014|46994|47015.4|46995.4|47014|46994|8
1648789930000|2022-04-01 05:12:10|47019|46999|47019|46999|47019|46999|47019|46999|1
1648789950000|2022-04-01 05:12:30|47021.5|47001.5|47021.5|47001.5|47022.6|47002.6|47021.5|47001.5|7
1648789960000|2022-04-01 05:12:40|47020.4|47000.4|47019|46999|47021.5|47001.5|47019|46999|0
1648789980000|2022-04-01 05:13:00|47017.9|46997.9|47019|46999|47019|46999|47016.5|46996.5|0
1648789990000|2022-04-01 05:13:10|47016.5|46996.5|47019|46999|47019|46999|47016.5|46996.5|2
1648790000000|2022-04-01 05:13:20|||||||||2
1648790020000|2022-04-01 05:13:40|47016.5|46996.5|47015.4|46995.4|47016.5|46996.5|47015.4|46995.4|4
1648790030000|2022-04-01 05:13:50|47014|46994|47012.9|46992.9|47014|46994|47012.9|46992.9|3
1648790040000|2022-04-01 05:14:00|47011.5|46991.5|47010.4|46990.4|47014|46994|47010.4|46990.4|3
1648790050000|2022-04-01 05:14:10|47012.9|46992.9|47009|46989|47012.9|46992.9|47009|46989|5
1648790060000|2022-04-01 05:14:20|||||||||2
1648790070000|2022-04-01 05:14:30|47010.4|46990.4|47012.9|46992.9|47012.9|46992.9|47009|46989|5
1648790080000|2022-04-01 05:14:40|47014|46994|47027.9|47007.9|47027.9|47007.9|47014|46994|7
1648790090000|2022-04-01 05:14:50|47029|47009|47029|47009|47029|47009|47029|47009|1
1648790100000|2022-04-01 05:15:00|47026.9|47006.9|47019|46999|47026.9|47006.9|47019|46999|2
1648790110000|2022-04-01 05:15:10|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|2
1648790120000|2022-04-01 05:15:20|||||||||1
1648790130000|2022-04-01 05:15:30|47014.4|46994.4|47015.4|46995.4|47015.4|46995.4|47014.4|46994.4|6
1648790140000|2022-04-01 05:15:40|47014.4|46994.4|47015.4|46995.4|47015.4|46995.4|47014.4|46994.4|3
1648790150000|2022-04-01 05:15:50|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|7
1648790160000|2022-04-01 05:16:00|47016.5|46996.5|47019|46999|47019|46999|47016.5|46996.5|1
1648790170000|2022-04-01 05:16:10|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|47017.9|46997.9|0
1648790180000|2022-04-01 05:16:20|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|0
1648790190000|2022-04-01 05:16:30|47021.5|47001.5|47029|47009|47029|47009|47021.5|47001.5|7
1648790200000|2022-04-01 05:16:40|47027.9|47007.9|47029|47009|47029|47009|47027.6|47007.6|2
1648790210000|2022-04-01 05:16:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|0
1648790220000|2022-04-01 05:17:00|47029|47009|47031.5|47011.5|47031.5|47011.5|47029|47009|6
1648790230000|2022-04-01 05:17:10|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|6
1648790240000|2022-04-01 05:17:20|47037.6|47017.6|47041.5|47021.5|47041.5|47021.5|47037.6|47017.6|1
1648790250000|2022-04-01 05:17:30|47037.6|47017.6|47041.5|47021.5|47041.5|47021.5|47036.5|47016.5|1
1648790260000|2022-04-01 05:17:40|47042.6|47022.6|47041.5|47021.5|47042.6|47022.6|47041.5|47021.5|1
1648790270000|2022-04-01 05:17:50|47039|47019|47038.6|47018.6|47041.5|47021.5|47036.5|47016.5|3
1648790280000|2022-04-01 05:18:00|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|47041.5|47021.5|2
1648790290000|2022-04-01 05:18:10|||||||||1
1648790310000|2022-04-01 05:18:30|47043.6|47023.6|47044|47024|47046.5|47026.5|47041.5|47021.5|0
1648790320000|2022-04-01 05:18:40|47046.5|47026.5|47039|47019|47046.5|47026.5|47039|47019|7
1648790330000|2022-04-01 05:18:50|47036.5|47016.5|47039|47019|47039|47019|47036.5|47016.5|0
1648790340000|2022-04-01 05:19:00|47036.5|47016.5|47035.4|47015.4|47040.4|47020.4|47035.4|47015.4|4
1648790350000|2022-04-01 05:19:10|47033.6|47013.6|47036.5|47016.5|47036.5|47016.5|47033.6|47013.6|3
1648790370000|2022-04-01 05:19:30|||||||||1
1648790380000|2022-04-01 05:19:40|47035.4|47015.4|47036.5|47016.5|47036.5|47016.5|47034|47014|1
1648790400000|2022-04-01 05:20:00|47037.6|47017.6|47037.9|47017.9|47039|47019|47037.6|47017.6|0
1648790410000|2022-04-01 05:20:10|47037.6|47017.6|47039|47019|47039|47019|47037.6|47017.6|4
1648790420000|2022-04-01 05:20:20|47040.1|47020.1|47039|47019|47040.1|47020.1|47039|47019|1
1648790430000|2022-04-01 05:20:30|47040.4|47020.4|47039|47019|47041.5|47021.5|47039|47019|0
1648790440000|2022-04-01 05:20:40|||||||||1
1648790460000|2022-04-01 05:21:00|47037.6|47017.6|47019|46999|47037.6|47017.6|47017.9|46997.9|25
1648790470000|2022-04-01 05:21:10|||||||||2
1648790480000|2022-04-01 05:21:20|47021.5|47001.5|47024|47004|47024|47004|47021.5|47001.5|0
1648790490000|2022-04-01 05:21:30|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|47026.5|47006.5|2
1648790500000|2022-04-01 05:21:40|47027.6|47007.6|47036.5|47016.5|47036.5|47016.5|47027.6|47007.6|2
1648790510000|2022-04-01 05:21:50|47031.5|47011.5|47036.5|47016.5|47036.5|47016.5|47031.5|47011.5|0
1648790520000|2022-04-01 05:22:00|47031.5|47011.5|47032.9|47012.9|47032.9|47012.9|47031.5|47011.5|3
1648790550000|2022-04-01 05:22:30|47031.5|47011.5|47032.9|47012.9|47032.9|47012.9|47031.5|47011.5|0
1648790560000|2022-04-01 05:22:40|47034|47014|47034|47014|47034|47014|47034|47014|0
1648790570000|2022-04-01 05:22:50|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|47031.5|47011.5|1
1648790600000|2022-04-01 05:23:20|47034|47014|47034|47014|47034|47014|47034|47014|4
1648790610000|2022-04-01 05:23:30|47035.1|47015.1|47035.1|47015.1|47035.1|47015.1|47035.1|47015.1|0
1648790620000|2022-04-01 05:23:40|||||||||1
1648790680000|2022-04-01 05:24:40|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|47036.5|47016.5|1
1648790700000|2022-04-01 05:25:00|||||||||2
1648790710000|2022-04-01 05:25:10|||||||||1
1648790720000|2022-04-01 05:25:20|47029|47009|47021.5|47001.5|47029|47009|47021.5|47001.5|15
1648790730000|2022-04-01 05:25:30|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|47016.5|46996.5|9
1648790740000|2022-04-01 05:25:40|47019|46999|47016.5|46996.5|47019|46999|47016.5|46996.5|1
1648790750000|2022-04-01 05:25:50|47014|46994|47014|46994|47014|46994|47014|46994|2
1648790760000|2022-04-01 05:26:00|47012.9|46992.9|47014|46994|47014|46994|47011.5|46991.5|7
1648790770000|2022-04-01 05:26:10|47016.5|46996.5|47024|47004|47024|47004|47016.5|46996.5|4
1648790780000|2022-04-01 05:26:20|47025.4|47005.4|47027.9|47007.9|47027.9|47007.9|47025.4|47005.4|10
1648790790000|2022-04-01 05:26:30|47021.9|47001.9|47016.5|46996.5|47021.9|47001.9|47016.5|46996.5|0
1648790800000|2022-04-01 05:26:40|47017.6|46997.6|47021.5|47001.5|47021.5|47001.5|47017.6|46997.6|0
1648790810000|2022-04-01 05:26:50|47020.1|47000.1|47020.1|47000.1|47021.5|47001.5|47020.1|47000.1|7
1648790820000|2022-04-01 05:27:00|47021.5|47001.5|47019|46999|47021.5|47001.5|47019|46999|0
1648790830000|2022-04-01 05:27:10|47017.9|46997.9|47014|46994|47017.9|46997.9|47014|46994|5
1648790840000|2022-04-01 05:27:20|47012.6|46992.6|47007.9|46987.9|47012.6|46992.6|47007.9|46987.9|11
1648790850000|2022-04-01 05:27:30|47011.5|46991.5|47011.5|46991.5|47012.6|46992.6|47011.5|46991.5|0
1648790860000|2022-04-01 05:27:40|47010.4|46990.4|47012.6|46992.6|47012.6|46992.6|47010.4|46990.4|5
1648790890000|2022-04-01 05:28:10|47016.5|46996.5|47017.9|46997.9|47017.9|46997.9|47016.5|46996.5|5
1648790930000|2022-04-01 05:28:50|47014|46994|47004.4|46984.4|47014|46994|47004.4|46984.4|5
1648790940000|2022-04-01 05:29:00|47002.9|46982.9|47004|46984|47004|46984|47000.4|46980.4|15
1648790950000|2022-04-01 05:29:10|47002.9|46982.9|47010.5|46990.5|47010.5|46990.5|47002.9|46982.9|4
1648790960000|2022-04-01 05:29:20|47013|46993|47006.5|46986.5|47013|46993|47005.5|46985.5|11
1648790970000|2022-04-01 05:29:30|47009|46989|47011.5|46991.5|47011.5|46991.5|47009|46989|1
1648790980000|2022-04-01 05:29:40|47012.6|46992.6|47011.5|46991.5|47015.5|46995.5|47011.5|46991.5|9
1648790990000|2022-04-01 05:29:50|47012.6|46992.6|47016.5|46996.5|47016.5|46996.5|47012.6|46992.6|2
1648791000000|2022-04-01 05:30:00|47017.6|46997.6|47024|47004|47029|47009|47014|46994|46
1648791010000|2022-04-01 05:30:10|47025.5|47005.5|47029.4|47009.4|47030.8|47010.8|47015.8|46995.8|68
1648791020000|2022-04-01 05:30:20|47025.5|47005.5|47019.4|46999.4|47026.9|47006.9|47019.4|46999.4|17
1648791030000|2022-04-01 05:30:30|47018.3|46998.3|47015.8|46995.8|47020.8|47000.8|47015.8|46995.8|19
1648791040000|2022-04-01 05:30:40|47016.9|46996.9|47019.4|46999.4|47019.4|46999.4|47015.8|46995.8|9
1648791050000|2022-04-01 05:30:50|47018.3|46998.3|47021.9|47001.9|47021.9|47001.9|47018.3|46998.3|4
1648791060000|2022-04-01 05:31:00|47019.4|46999.4|47025.8|47005.8|47026.9|47006.9|47019.4|46999.4|11
1648791070000|2022-04-01 05:31:10|47026.9|47006.9|47024.4|47004.4|47029.4|47009.4|47024.4|47004.4|6
1648791080000|2022-04-01 05:31:20|47023.3|47003.3|47010.8|46990.8|47023.3|47003.3|47010.8|46990.8|3
1648791090000|2022-04-01 05:31:30|47011.9|46991.9|47010.8|46990.8|47011.9|46991.9|47009.4|46989.4|2
1648791100000|2022-04-01 05:31:40|47011.9|46991.9|47010.8|46990.8|47011.9|46991.9|47010.8|46990.8|2
1648791110000|2022-04-01 05:31:50|47011.9|46991.9|47011.9|46991.9|47013.3|46993.3|47011.9|46991.9|2
1648791120000|2022-04-01 05:32:00|47010.8|46990.8|47014.4|46994.4|47014.4|46994.4|47010.8|46990.8|4
1648791130000|2022-04-01 05:32:10|47010.8|46990.8|47010.8|46990.8|47011.9|46991.9|47009.4|46989.4|8
1648791140000|2022-04-01 05:32:20|47011.9|46991.9|47009.4|46989.4|47011.9|46991.9|47009.4|46989.4|3
1648791150000|2022-04-01 05:32:30|47006.9|46986.9|47005.8|46985.8|47006.9|46986.9|47005.8|46985.8|3
1648791160000|2022-04-01 05:32:40|47000.8|46980.8|47000.8|46980.8|47000.8|46980.8|46995.8|46975.8|17
1648791170000|2022-04-01 05:32:50|47004.4|46984.4|47000.8|46980.8|47004.4|46984.4|47000.8|46980.8|1
1648791180000|2022-04-01 05:33:00|46999.4|46979.4|46964.4|46944.4|46999.4|46979.4|46956.9|46936.9|34
1648791190000|2022-04-01 05:33:10|46963.3|46943.3|46964.4|46944.4|46964.4|46944.4|46959.4|46939.4|4
1648791200000|2022-04-01 05:33:20|46963.3|46943.3|46963|46943|46965.5|46945.5|46959.4|46939.4|6
1648791210000|2022-04-01 05:33:30|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|46965.5|46945.5|0
1648791220000|2022-04-01 05:33:40|46966.9|46946.9|46965.5|46945.5|46966.9|46946.9|46965.5|46945.5|4
1648791230000|2022-04-01 05:33:50|46964.4|46944.4|46964.4|46944.4|46964.4|46944.4|46963|46943|8
1648791250000|2022-04-01 05:34:10|46958|46938|46955.5|46935.5|46958|46938|46955.1|46935.1|12
1648791260000|2022-04-01 05:34:20|46956.5|46936.5|46959.4|46939.4|46959.4|46939.4|46954.4|46934.4|8
1648791270000|2022-04-01 05:34:30|46958.3|46938.3|46941.9|46921.9|46958.3|46938.3|46940.5|46920.5|9
1648791290000|2022-04-01 05:34:50|46914.4|46894.4|46918|46898|46918|46898|46909.4|46889.4|15
1648791300000|2022-04-01 05:35:00|46916.9|46896.9|46931.9|46911.9|46931.9|46911.9|46911.9|46891.9|31
1648791310000|2022-04-01 05:35:10|46934.4|46914.4|46933|46913|46934.4|46914.4|46931.9|46911.9|7
1648791320000|2022-04-01 05:35:20|46929.4|46909.4|46933|46913|46934.4|46914.4|46929.4|46909.4|2
1648791330000|2022-04-01 05:35:30|46934.4|46914.4|46946.9|46926.9|46946.9|46926.9|46934.4|46914.4|12
1648791340000|2022-04-01 05:35:40|46944.4|46924.4|46944.4|46924.4|46946.9|46926.9|46943|46923|6
1648791350000|2022-04-01 05:35:50|46945.5|46925.5|46946.9|46926.9|46946.9|46926.9|46944.4|46924.4|5
1648791360000|2022-04-01 05:36:00|46943.3|46923.3|46934.4|46914.4|46943.3|46923.3|46933.3|46913.3|16
1648791370000|2022-04-01 05:36:10|46929.4|46909.4|46924.4|46904.4|46929.4|46909.4|46923|46903|5
1648791380000|2022-04-01 05:36:20|46923|46903|46934.4|46914.4|46934.4|46914.4|46923|46903|11
1648791390000|2022-04-01 05:36:30|46931.9|46911.9|46919.4|46899.4|46931.9|46911.9|46916.9|46896.9|20
1648791400000|2022-04-01 05:36:40|46915.8|46895.8|46918.3|46898.3|46918.3|46898.3|46915.8|46895.8|6
1648791410000|2022-04-01 05:36:50|46915.8|46895.8|46919.4|46899.4|46919.4|46899.4|46915.8|46895.8|12
1648791420000|2022-04-01 05:37:00|46920.5|46900.5|46923|46903|46923|46903|46920.5|46900.5|4
1648791430000|2022-04-01 05:37:10|46925.5|46905.5|46924.4|46904.4|46928|46908|46924.4|46904.4|5
1648791440000|2022-04-01 05:37:20|46929.4|46909.4|46929.4|46909.4|46929.4|46909.4|46928|46908|5
1648791450000|2022-04-01 05:37:30|46930.5|46910.5|46931.9|46911.9|46931.9|46911.9|46929.4|46909.4|3
1648791460000|2022-04-01 05:37:40|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|46935.8|46915.8|4
1648791470000|2022-04-01 05:37:50|46936.9|46916.9|46939.4|46919.4|46939.4|46919.4|46936.9|46916.9|9
1648791480000|2022-04-01 05:38:00|46938|46918|46928.3|46908.3|46938|46918|46928.3|46908.3|6
1648791490000|2022-04-01 05:38:10|||||||||2
1648791500000|2022-04-01 05:38:20|46924.4|46904.4|46919.4|46899.4|46924.4|46904.4|46919.4|46899.4|5
1648791510000|2022-04-01 05:38:30|46916.9|46896.9|46916.9|46896.9|46919.4|46899.4|46916.9|46896.9|0
1648791520000|2022-04-01 05:38:40|46919.4|46899.4|46906.9|46886.9|46919.4|46899.4|46906.9|46886.9|8
1648791530000|2022-04-01 05:38:50|46905.5|46885.5|46894.8|46874.8|46905.5|46885.5|46894.8|46874.8|11
1648791540000|2022-04-01 05:39:00|46875.8|46855.8|46877.3|46857.3|46879.4|46859.4|46873|46853|19
1648791550000|2022-04-01 05:39:10|46879.4|46859.4|46866.9|46846.9|46879.4|46859.4|46865.8|46845.8|12
1648791560000|2022-04-01 05:39:20|46865.8|46845.8|46864.4|46844.4|46865.8|46845.8|46862.3|46842.3|13
1648791570000|2022-04-01 05:39:30|46865.5|46845.5|46874.4|46854.4|46874.4|46854.4|46865.5|46845.5|7
1648791580000|2022-04-01 05:39:40|46876.9|46856.9|46876.9|46856.9|46876.9|46856.9|46876.9|46856.9|2
1648791590000|2022-04-01 05:39:50|46875.8|46855.8|46876.9|46856.9|46876.9|46856.9|46874.4|46854.4|0
1648791600000|2022-04-01 05:40:00|46875.5|46855.5|46869.4|46849.4|46875.5|46855.5|46857.3|46837.3|36
1648791610000|2022-04-01 05:40:10|46870.5|46850.5|46869.4|46849.4|46879.4|46859.4|46868.3|46848.3|12
1648791620000|2022-04-01 05:40:20|||||||||1
1648791630000|2022-04-01 05:40:30|46865.8|46845.8|46869.4|46849.4|46869.4|46849.4|46865.8|46845.8|9
1648791640000|2022-04-01 05:40:40|||||||||8
1648791650000|2022-04-01 05:40:50|46871.9|46851.9|46874.4|46854.4|46874.4|46854.4|46871.9|46851.9|6
1648791660000|2022-04-01 05:41:00|46878|46858|46871.9|46851.9|46878|46858|46871.9|46851.9|4
1648791670000|2022-04-01 05:41:10|46873|46853|46874.4|46854.4|46874.4|46854.4|46869.4|46849.4|6
1648791680000|2022-04-01 05:41:20|46870.1|46850.1|46849.4|46829.4|46870.1|46850.1|46848|46828|13
1648791690000|2022-04-01 05:41:30|46850.8|46830.8|46846.9|46826.9|46850.8|46830.8|46846.9|46826.9|14
1648791700000|2022-04-01 05:41:40|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|2
1648791710000|2022-04-01 05:41:50|46851.9|46831.9|46850.8|46830.8|46851.9|46831.9|46849.4|46829.4|2
1648791720000|2022-04-01 05:42:00|46846.9|46826.9|46846.9|46826.9|46846.9|46826.9|46846.9|46826.9|5
1648791730000|2022-04-01 05:42:10|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|46849.4|46829.4|4
1648791740000|2022-04-01 05:42:20|46851.9|46831.9|46848|46828|46851.9|46831.9|46844.4|46824.4|13
1648791760000|2022-04-01 05:42:40|46846.9|46826.9|46849.4|46829.4|46849.4|46829.4|46846.9|46826.9|11
1648791770000|2022-04-01 05:42:50|46850.5|46830.5|46859.4|46839.4|46859.4|46839.4|46850.5|46830.5|7
1648791780000|2022-04-01 05:43:00|46858.3|46838.3|46849.4|46829.4|46859.4|46839.4|46849.4|46829.4|6
1648791790000|2022-04-01 05:43:10|46848.3|46828.3|46829.4|46809.4|46848.3|46828.3|46829.4|46809.4|10
1648791800000|2022-04-01 05:43:20|46831.9|46811.9|46854.4|46834.4|46854.4|46834.4|46831.9|46811.9|6
1648791810000|2022-04-01 05:43:30|46855.5|46835.5|46874.4|46854.4|46874.4|46854.4|46855.5|46835.5|9
1648791820000|2022-04-01 05:43:40|46876.9|46856.9|46879.4|46859.4|46880.8|46860.8|46876.9|46856.9|8
1648791830000|2022-04-01 05:43:50|46876.9|46856.9|46865.8|46845.8|46876.9|46856.9|46864.8|46844.8|4
1648791840000|2022-04-01 05:44:00|46860.8|46840.8|46854.4|46834.4|46860.8|46840.8|46848|46828|7
1648791850000|2022-04-01 05:44:10|46855.5|46835.5|46860.8|46840.8|46860.8|46840.8|46855.5|46835.5|1
1648791860000|2022-04-01 05:44:20|46863.3|46843.3|46814.4|46794.4|46865.8|46845.8|46809.4|46789.4|18
1648791870000|2022-04-01 05:44:30|46818.3|46798.3|46829.4|46809.4|46829.4|46809.4|46818.3|46798.3|6
1648791880000|2022-04-01 05:44:40|46828|46808|46833.3|46813.3|46834.8|46814.8|46828|46808|14
1648791890000|2022-04-01 05:44:50|46831.9|46811.9|46824.4|46804.4|46831.9|46811.9|46824.4|46804.4|8
1648791900000|2022-04-01 05:45:00|46823.3|46803.3|46828.3|46808.3|46830.8|46810.8|46823.3|46803.3|5
1648791910000|2022-04-01 05:45:10|46830.8|46810.8|46834.4|46814.4|46834.4|46814.4|46830.8|46810.8|19
1648791920000|2022-04-01 05:45:20|||||||||9
1648791930000|2022-04-01 05:45:30|46836.9|46816.9|46836.9|46816.9|46836.9|46816.9|46836.9|46816.9|7
1648791940000|2022-04-01 05:45:40|46845.5|46825.5|46850.5|46830.5|46853.3|46833.3|46845.5|46825.5|4
1648791950000|2022-04-01 05:45:50|46851.9|46831.9|46848|46828|46851.9|46831.9|46848|46828|3
1648791960000|2022-04-01 05:46:00|46849.4|46829.4|46848|46828|46849.4|46829.4|46848|46828|1
1648791970000|2022-04-01 05:46:10|46849.4|46829.4|46851.9|46831.9|46851.9|46831.9|46848|46828|3
1648791980000|2022-04-01 05:46:20|46853.3|46833.3|46859.4|46839.4|46859.4|46839.4|46853.3|46833.3|30
1648791990000|2022-04-01 05:46:30|46856.9|46836.9|46848.3|46828.3|46856.9|46836.9|46848.3|46828.3|5
1648792000000|2022-04-01 05:46:40|||||||||2
1648792010000|2022-04-01 05:46:50|46845.8|46825.8|46843|46823|46845.8|46825.8|46838|46818|34
1648792020000|2022-04-01 05:47:00|46841.9|46821.9|46848|46828|46848|46828|46838|46818|3
1648792030000|2022-04-01 05:47:10|46849|46829|46849|46829|46849|46829|46849|46829|1
1648792040000|2022-04-01 05:47:20|46846.9|46826.9|46845.5|46825.5|46846.9|46826.9|46845.5|46825.5|1
1648792050000|2022-04-01 05:47:30|46848|46828|46859.4|46839.4|46860.8|46840.8|46848|46828|2
1648792060000|2022-04-01 05:47:40|46855.1|46835.1|46833.3|46813.3|46855.1|46835.1|46833.3|46813.3|38
1648792070000|2022-04-01 05:47:50|46832.3|46812.3|46828|46808|46832.3|46812.3|46828|46808|4
1648792080000|2022-04-01 05:48:00|46826.5|46806.5|46806.9|46786.9|46826.5|46806.5|46805.5|46785.5|77
1648792090000|2022-04-01 05:48:10|46808.3|46788.3|46816.9|46796.9|46816.9|46796.9|46808.3|46788.3|5
1648792100000|2022-04-01 05:48:20|46815.8|46795.8|46815.8|46795.8|46818.3|46798.3|46815.8|46795.8|2
1648792110000|2022-04-01 05:48:30|46817.3|46797.3|46821.2|46801.2|46821.2|46801.2|46817.3|46797.3|7
1648792120000|2022-04-01 05:48:40|46818.3|46798.3|46822.3|46802.3|46823.3|46803.3|46818.3|46798.3|2
1648792130000|2022-04-01 05:48:50|46820.8|46800.8|46820.8|46800.8|46820.8|46800.8|46820.8|46800.8|1
1648792140000|2022-04-01 05:49:00|46819.8|46799.8|46807.3|46787.3|46819.8|46799.8|46807.3|46787.3|3
1648792160000|2022-04-01 05:49:20|46805.8|46785.8|46802.3|46782.3|46805.8|46785.8|46802.3|46782.3|7
1648792170000|2022-04-01 05:49:30|46803.7|46783.7|46805.8|46785.8|46805.8|46785.8|46803.7|46783.7|6
1648792180000|2022-04-01 05:49:40|46807.3|46787.3|46805.8|46785.8|46808.3|46788.3|46805.8|46785.8|4
1648792190000|2022-04-01 05:49:50|46806.9|46786.9|46797.3|46777.3|46806.9|46786.9|46797.3|46777.3|13
1648792200000|2022-04-01 05:50:00|46767.6|46747.6|46787.3|46767.3|46789.8|46769.8|46767.6|46747.6|39
1648792210000|2022-04-01 05:50:10|46788.3|46768.3|46789.8|46769.8|46789.8|46769.8|46788.3|46768.3|8
1648792220000|2022-04-01 05:50:20|46788.3|46768.3|46788.7|46768.7|46788.7|46768.7|46785.8|46765.8|31
1648792230000|2022-04-01 05:50:30|46787.3|46767.3|46783.7|46763.7|46787.3|46767.3|46783.7|46763.7|16
1648792240000|2022-04-01 05:50:40|46784.8|46764.8|46787.3|46767.3|46787.3|46767.3|46782.3|46762.3|18
1648792250000|2022-04-01 05:50:50|46786.2|46766.2|46784.8|46764.8|46787.3|46767.3|46784.8|46764.8|5
1648792260000|2022-04-01 05:51:00|46782.3|46762.3|46782.3|46762.3|46782.3|46762.3|46779.8|46759.8|3
1648792270000|2022-04-01 05:51:10|||||||||3
1648792280000|2022-04-01 05:51:20|46783.3|46763.3|46784.8|46764.8|46784.8|46764.8|46783.3|46763.3|5
1648792290000|2022-04-01 05:51:30|46785.8|46765.8|46788.7|46768.7|46789.8|46769.8|46785.8|46765.8|9
1648792310000|2022-04-01 05:51:50|46789.8|46769.8|46789.8|46769.8|46789.8|46769.8|46788.7|46768.7|7
1648792320000|2022-04-01 05:52:00|46788.7|46768.7|46789.8|46769.8|46789.8|46769.8|46788.7|46768.7|5
1648792330000|2022-04-01 05:52:10|46797.3|46777.3|46798.7|46778.7|46798.7|46778.7|46797.3|46777.3|20
1648792340000|2022-04-01 05:52:20|46794.8|46774.8|46793.7|46773.7|46796.2|46776.2|46793.7|46773.7|14
1648792350000|2022-04-01 05:52:30|46792.3|46772.3|46792.3|46772.3|46792.3|46772.3|46792.3|46772.3|5
1648792360000|2022-04-01 05:52:40|46791.2|46771.2|46794.8|46774.8|46796.2|46776.2|46789.8|46769.8|2
1648792370000|2022-04-01 05:52:50|46796.2|46776.2|46794.8|46774.8|46796.2|46776.2|46794.8|46774.8|0
1648792380000|2022-04-01 05:53:00|46796.2|46776.2|46788.7|46768.7|46796.2|46776.2|46788.7|46768.7|4
1648792390000|2022-04-01 05:53:10|46789.8|46769.8|46792.3|46772.3|46794.8|46774.8|46789.8|46769.8|4
1648792400000|2022-04-01 05:53:20|46794.8|46774.8|46791.2|46771.2|46794.8|46774.8|46789.8|46769.8|7
1648792410000|2022-04-01 05:53:30|46790.8|46770.8|46799.8|46779.8|46804.8|46784.8|46790.8|46770.8|7
1648792420000|2022-04-01 05:53:40|46800.8|46780.8|46799.8|46779.8|46802.3|46782.3|46799.8|46779.8|1
1648792430000|2022-04-01 05:53:50|46801.2|46781.2|46812.3|46792.3|46813.7|46793.7|46801.2|46781.2|7
1648792440000|2022-04-01 05:54:00|46817.3|46797.3|46814.8|46794.8|46817.3|46797.3|46809.8|46789.8|14
1648792450000|2022-04-01 05:54:10|46819.8|46799.8|46834.8|46814.8|46834.8|46814.8|46819.8|46799.8|7
1648792460000|2022-04-01 05:54:20|46838.3|46818.3|46837.3|46817.3|46839.8|46819.8|46835.8|46815.8|15
1648792470000|2022-04-01 05:54:30|46836.2|46816.2|46853.7|46833.7|46856.2|46836.2|46834.8|46814.8|17
1648792480000|2022-04-01 05:54:40|46849.8|46829.8|46852.3|46832.3|46854.8|46834.8|46849.8|46829.8|6
1648792490000|2022-04-01 05:54:50|46849.8|46829.8|46848.7|46828.7|46849.8|46829.8|46847.3|46827.3|4
1648792500000|2022-04-01 05:55:00|46847.3|46827.3|46832.3|46812.3|46852.3|46832.3|46832.3|46812.3|17
1648792510000|2022-04-01 05:55:10|46829.8|46809.8|46834.8|46814.8|46834.8|46814.8|46829.8|46809.8|2
1648792520000|2022-04-01 05:55:20|46832.3|46812.3|46834.8|46814.8|46834.8|46814.8|46832.3|46812.3|6
1648792530000|2022-04-01 05:55:30|46832.3|46812.3|46829.8|46809.8|46832.3|46812.3|46829.8|46809.8|1
1648792540000|2022-04-01 05:55:40|46830.8|46810.8|46834.8|46814.8|46834.8|46814.8|46830.8|46810.8|3
1648792550000|2022-04-01 05:55:50|46832.3|46812.3|46829.8|46809.8|46832.3|46812.3|46829.8|46809.8|2
1648792560000|2022-04-01 05:56:00|46828.7|46808.7|46824.8|46804.8|46828.7|46808.7|46817.3|46797.3|9
1648792570000|2022-04-01 05:56:10|46827.3|46807.3|46832.6|46812.6|46832.6|46812.6|46827.3|46807.3|4
1648792580000|2022-04-01 05:56:20|46831.2|46811.2|46831.2|46811.2|46832.6|46812.6|46831.2|46811.2|11
1648792590000|2022-04-01 05:56:30|46832.6|46812.6|46834.8|46814.8|46834.8|46814.8|46831.2|46811.2|8
1648792600000|2022-04-01 05:56:40|46844.8|46824.8|46844.8|46824.8|46849.8|46829.8|46844.8|46824.8|5
1648792610000|2022-04-01 05:56:50|46842.6|46822.6|46839.8|46819.8|46842.6|46822.6|46838.7|46818.7|2
1648792630000|2022-04-01 05:57:10|46837.3|46817.3|46837.3|46817.3|46837.3|46817.3|46837.3|46817.3|3
1648792640000|2022-04-01 05:57:20|46835.8|46815.8|46832.3|46812.3|46837.3|46817.3|46832.3|46812.3|7
1648792650000|2022-04-01 05:57:30|46830.8|46810.8|46823.7|46803.7|46832.3|46812.3|46822.3|46802.3|12
1648792660000|2022-04-01 05:57:40|46820.8|46800.8|46827.3|46807.3|46828.7|46808.7|46820.8|46800.8|1
1648792670000|2022-04-01 05:57:50|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|46825.8|46805.8|1
1648792680000|2022-04-01 05:58:00|46822.3|46802.3|46815.1|46795.1|46822.3|46802.3|46815.1|46795.1|7
1648792690000|2022-04-01 05:58:10|46818.7|46798.7|46807.3|46787.3|46818.7|46798.7|46801.2|46781.2|80
1648792700000|2022-04-01 05:58:20|46811.2|46791.2|46814.8|46794.8|46814.8|46794.8|46809.8|46789.8|4
1648792710000|2022-04-01 05:58:30|46813.7|46793.7|46813.7|46793.7|46813.7|46793.7|46813.7|46793.7|0
1648792720000|2022-04-01 05:58:40|46812.3|46792.3|46813.7|46793.7|46814.8|46794.8|46812.3|46792.3|5
1648792730000|2022-04-01 05:58:50|46814.8|46794.8|46818.3|46798.3|46822.3|46802.3|46814.8|46794.8|18
1648792740000|2022-04-01 05:59:00|46820.8|46800.8|46817.3|46797.3|46822.3|46802.3|46817.3|46797.3|8
1648792750000|2022-04-01 05:59:10|46815.8|46795.8|46815.8|46795.8|46817.3|46797.3|46814.8|46794.8|4
1648792760000|2022-04-01 05:59:20|46818.3|46798.3|46820.8|46800.8|46821.9|46801.9|46818.3|46798.3|13
1648792770000|2022-04-01 05:59:30|46822.3|46802.3|46832.3|46812.3|46832.3|46812.3|46822.3|46802.3|7
1648792780000|2022-04-01 05:59:40|46833.7|46813.7|46843.7|46823.7|46847.3|46827.3|46833.7|46813.7|18
1648792790000|2022-04-01 05:59:50|46841.2|46821.2|46843.3|46823.3|46843.3|46823.3|46839.8|46819.8|8
1648792800000|2022-04-01 06:00:00|46842.3|46822.3|46839.8|46819.8|46843.3|46823.3|46838.3|46818.3|41
1648792810000|2022-04-01 06:00:10|||||||||11
1648792820000|2022-04-01 06:00:20|46838.3|46818.3|46839.8|46819.8|46839.8|46819.8|46838.3|46818.3|11
1648792830000|2022-04-01 06:00:30|46840.8|46820.8|46839.8|46819.8|46840.8|46820.8|46839.8|46819.8|9
1648792840000|2022-04-01 06:00:40|46844.8|46824.8|46844.8|46824.8|46844.8|46824.8|46842.3|46822.3|4
1648792850000|2022-04-01 06:00:50|46846.2|46826.2|46849.4|46829.4|46849.4|46829.4|46844.8|46824.8|3
1648792860000|2022-04-01 06:01:00|46852.3|46832.3|46852.3|46832.3|46852.3|46832.3|46850.8|46830.8|4
1648792870000|2022-04-01 06:01:10|46854.8|46834.8|46852.3|46832.3|46854.8|46834.8|46852.3|46832.3|1
1648792880000|2022-04-01 06:01:20|46853.3|46833.3|46852.3|46832.3|46854.8|46834.8|46848.3|46828.3|8
1648792890000|2022-04-01 06:01:30|46853.3|46833.3|46855.8|46835.8|46859.8|46839.8|46853.3|46833.3|13
1648792900000|2022-04-01 06:01:40|46854.8|46834.8|46857.3|46837.3|46858.7|46838.7|46854.8|46834.8|2
1648792910000|2022-04-01 06:01:50|46858.3|46838.3|46864.8|46844.8|46864.8|46844.8|46858.3|46838.3|6
1648792920000|2022-04-01 06:02:00|46865.8|46845.8|46866.2|46846.2|46869.8|46849.8|46865.8|46845.8|10
1648792930000|2022-04-01 06:02:10|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|3
1648792940000|2022-04-01 06:02:20|46870.8|46850.8|46877.3|46857.3|46877.3|46857.3|46870.8|46850.8|10
1648792950000|2022-04-01 06:02:30|46878.3|46858.3|46879.8|46859.8|46879.8|46859.8|46878.3|46858.3|3
1648792960000|2022-04-01 06:02:40|46880.8|46860.8|46882.3|46862.3|46882.3|46862.3|46880.8|46860.8|3
1648792970000|2022-04-01 06:02:50|46881.2|46861.2|46873.3|46853.3|46881.2|46861.2|46870.1|46850.1|21
1648792980000|2022-04-01 06:03:00|46872.3|46852.3|46875.8|46855.8|46875.8|46855.8|46872.3|46852.3|5
1648792990000|2022-04-01 06:03:10|46877.3|46857.3|46877.3|46857.3|46878.7|46858.7|46874.8|46854.8|10
1648793000000|2022-04-01 06:03:20|46875.8|46855.8|46874.8|46854.8|46875.8|46855.8|46872.3|46852.3|4
1648793010000|2022-04-01 06:03:30|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|0
1648793020000|2022-04-01 06:03:40|46878.3|46858.3|46879.8|46859.8|46879.8|46859.8|46878.3|46858.3|1
1648793030000|2022-04-01 06:03:50|46883.3|46863.3|46884.8|46864.8|46884.8|46864.8|46883.3|46863.3|6
1648793040000|2022-04-01 06:04:00|46885.8|46865.8|46882.3|46862.3|46887.3|46867.3|46879.8|46859.8|3
1648793050000|2022-04-01 06:04:10|46881.2|46861.2|46879.8|46859.8|46881.2|46861.2|46879.8|46859.8|0
1648793060000|2022-04-01 06:04:20|46880.8|46860.8|46884.8|46864.8|46884.8|46864.8|46880.8|46860.8|2
1648793070000|2022-04-01 06:04:30|46885.8|46865.8|46887.3|46867.3|46887.3|46867.3|46885.8|46865.8|1
1648793090000|2022-04-01 06:04:50|46883.7|46863.7|46897.3|46877.3|46897.3|46877.3|46882.3|46862.3|19
1648793100000|2022-04-01 06:05:00|46894.8|46874.8|46908.7|46888.7|46908.7|46888.7|46892.3|46872.3|40
1648793110000|2022-04-01 06:05:10|46907.3|46887.3|46904.8|46884.8|46909.8|46889.8|46899.8|46879.8|30
1648793120000|2022-04-01 06:05:20|46907.3|46887.3|46902.3|46882.3|46907.3|46887.3|46902.3|46882.3|4
1648793130000|2022-04-01 06:05:30|||||||||6
1648793140000|2022-04-01 06:05:40|46904.8|46884.8|46907.3|46887.3|46907.3|46887.3|46902.3|46882.3|16
1648793150000|2022-04-01 06:05:50|46909.8|46889.8|46908.7|46888.7|46909.8|46889.8|46907.3|46887.3|16
1648793160000|2022-04-01 06:06:00|46907.3|46887.3|46908.3|46888.3|46908.3|46888.3|46903.7|46883.7|16
1648793170000|2022-04-01 06:06:10|46909.8|46889.8|46912.3|46892.3|46912.3|46892.3|46907.3|46887.3|4
1648793180000|2022-04-01 06:06:20|46913.7|46893.7|46913.7|46893.7|46913.7|46893.7|46912.3|46892.3|3
1648793190000|2022-04-01 06:06:30|46912.3|46892.3|46912.3|46892.3|46914.8|46894.8|46912.3|46892.3|0
1648793200000|2022-04-01 06:06:40|46913.7|46893.7|46912.3|46892.3|46914.8|46894.8|46912.3|46892.3|2
1648793210000|2022-04-01 06:06:50|46913.7|46893.7|46912.3|46892.3|46913.7|46893.7|46910.8|46890.8|3
1648793220000|2022-04-01 06:07:00|46911.2|46891.2|46914.8|46894.8|46915.8|46895.8|46911.2|46891.2|6
1648793230000|2022-04-01 06:07:10|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|46909.8|46889.8|17
1648793240000|2022-04-01 06:07:20|46917.3|46897.3|46919.8|46899.8|46919.8|46899.8|46917.3|46897.3|2
1648793250000|2022-04-01 06:07:30|46922.3|46902.3|46929.8|46909.8|46929.8|46909.8|46922.3|46902.3|7
1648793260000|2022-04-01 06:07:40|46934.8|46914.8|46927.3|46907.3|46934.8|46914.8|46925.8|46905.8|33
1648793270000|2022-04-01 06:07:50|46924.8|46904.8|46929.8|46909.8|46929.8|46909.8|46924.8|46904.8|0
1648793280000|2022-04-01 06:08:00|46927.3|46907.3|46917.3|46897.3|46927.3|46907.3|46913.7|46893.7|5
1648793290000|2022-04-01 06:08:10|46914.8|46894.8|46902.3|46882.3|46914.8|46894.8|46898.7|46878.7|9
1648793300000|2022-04-01 06:08:20|||||||||1
1648793310000|2022-04-01 06:08:30|46899.8|46879.8|46907.3|46887.3|46907.3|46887.3|46899.8|46879.8|3
1648793320000|2022-04-01 06:08:40|46908.3|46888.3|46908.3|46888.3|46908.3|46888.3|46907.3|46887.3|4
1648793330000|2022-04-01 06:08:50|46907.3|46887.3|46904.8|46884.8|46907.3|46887.3|46903.7|46883.7|0
1648793340000|2022-04-01 06:09:00|46902.3|46882.3|46897.3|46877.3|46902.3|46882.3|46895.8|46875.8|3
1648793350000|2022-04-01 06:09:10|46899.8|46879.8|46897.3|46877.3|46899.8|46879.8|46897.3|46877.3|2
1648793360000|2022-04-01 06:09:20|46895.8|46875.8|46894.8|46874.8|46895.8|46875.8|46894.8|46874.8|0
1648793370000|2022-04-01 06:09:30|46893.7|46873.7|46897.3|46877.3|46897.3|46877.3|46893.7|46873.7|2
1648793380000|2022-04-01 06:09:40|46898.3|46878.3|46898.3|46878.3|46900.8|46880.8|46898.3|46878.3|0
1648793390000|2022-04-01 06:09:50|46901.2|46881.2|46900.1|46880.1|46901.2|46881.2|46900.1|46880.1|1
1648793400000|2022-04-01 06:10:00|46899.1|46879.1|46890.1|46870.1|46899.1|46879.1|46886.6|46866.6|4
1648793410000|2022-04-01 06:10:10|46889.1|46869.1|46888|46868|46889.1|46869.1|46888|46868|1
1648793420000|2022-04-01 06:10:20|46886.6|46866.6|46890.1|46870.1|46890.1|46870.1|46886.6|46866.6|3
1648793440000|2022-04-01 06:10:40|46887.3|46867.3|46887.3|46867.3|46891.2|46871.2|46887.3|46867.3|22
1648793450000|2022-04-01 06:10:50|46886.2|46866.2|46884.8|46864.8|46886.2|46866.2|46882.3|46862.3|2
1648793460000|2022-04-01 06:11:00|46882.3|46862.3|46871.2|46851.2|46882.3|46862.3|46871.2|46851.2|7
1648793470000|2022-04-01 06:11:10|46867.3|46847.3|46864.8|46844.8|46867.3|46847.3|46863.7|46843.7|3
1648793480000|2022-04-01 06:11:20|46867.3|46847.3|46872.3|46852.3|46873.7|46853.7|46867.3|46847.3|7
1648793490000|2022-04-01 06:11:30|46873.7|46853.7|46868.7|46848.7|46874.8|46854.8|46868.7|46848.7|5
1648793500000|2022-04-01 06:11:40|46866.2|46846.2|46867.6|46847.6|46868.7|46848.7|46866.2|46846.2|5
1648793510000|2022-04-01 06:11:50|46866.2|46846.2|46866.2|46846.2|46867.6|46847.6|46866.2|46846.2|0
1648793520000|2022-04-01 06:12:00|46867.6|46847.6|46866.2|46846.2|46868.7|46848.7|46866.2|46846.2|2
1648793530000|2022-04-01 06:12:10|46867.3|46847.3|46871.2|46851.2|46871.2|46851.2|46863.7|46843.7|9
1648793540000|2022-04-01 06:12:20|46873.7|46853.7|46875.1|46855.1|46875.1|46855.1|46873.7|46853.7|0
1648793550000|2022-04-01 06:12:30|46878.7|46858.7|46882.3|46862.3|46882.3|46862.3|46878.7|46858.7|4
1648793560000|2022-04-01 06:12:40|46881.2|46861.2|46884.8|46864.8|46884.8|46864.8|46879.8|46859.8|0
1648793570000|2022-04-01 06:12:50|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|46886.2|46866.2|0
1648793580000|2022-04-01 06:13:00|46883.7|46863.7|46871.2|46851.2|46886.2|46866.2|46869.8|46849.8|6
1648793590000|2022-04-01 06:13:10|46868.7|46848.7|46868.7|46848.7|46871.2|46851.2|46868.7|46848.7|0
1648793600000|2022-04-01 06:13:20|46872.3|46852.3|46871.2|46851.2|46872.3|46852.3|46871.2|46851.2|2
1648793610000|2022-04-01 06:13:30|46868.7|46848.7|46873.7|46853.7|46873.7|46853.7|46868.7|46848.7|0
1648793620000|2022-04-01 06:13:40|||||||||1
1648793630000|2022-04-01 06:13:50|46872.3|46852.3|46867.6|46847.6|46872.3|46852.3|46867.6|46847.6|1
1648793640000|2022-04-01 06:14:00|46866.2|46846.2|46862.3|46842.3|46866.2|46846.2|46861.2|46841.2|1
1648793650000|2022-04-01 06:14:10|46863.7|46843.7|46863.7|46843.7|46863.7|46843.7|46861.2|46841.2|2
1648793660000|2022-04-01 06:14:20|46866.2|46846.2|46869.8|46849.8|46869.8|46849.8|46866.2|46846.2|2
1648793670000|2022-04-01 06:14:30|46868.7|46848.7|46868.7|46848.7|46869.8|46849.8|46868.7|46848.7|0
1648793680000|2022-04-01 06:14:40|||||||||1
1648793690000|2022-04-01 06:14:50|46867.6|46847.6|46866.2|46846.2|46868.7|46848.7|46866.2|46846.2|2
1648793700000|2022-04-01 06:15:00|46861.2|46841.2|46856.6|46836.6|46861.2|46841.2|46856.6|46836.6|1
1648793710000|2022-04-01 06:15:10|46853.7|46833.7|46853.7|46833.7|46853.7|46833.7|46853.7|46833.7|0
1648793720000|2022-04-01 06:15:20|46855.1|46835.1|46853.7|46833.7|46855.1|46835.1|46853.7|46833.7|5
1648793750000|2022-04-01 06:15:50|46852.6|46832.6|46843.7|46823.7|46853.7|46833.7|46842.6|46822.6|15
1648793760000|2022-04-01 06:16:00|46841.2|46821.2|46846.2|46826.2|46846.2|46826.2|46841.2|46821.2|1
1648793770000|2022-04-01 06:16:10|46848.7|46828.7|46846.2|46826.2|46848.7|46828.7|46846.2|46826.2|2
1648793780000|2022-04-01 06:16:20|||||||||1
1648793790000|2022-04-01 06:16:30|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|2
1648793800000|2022-04-01 06:16:40|46849.8|46829.8|46851.2|46831.2|46851.2|46831.2|46849.8|46829.8|3
1648793810000|2022-04-01 06:16:50|46850.2|46830.2|46851.2|46831.2|46851.2|46831.2|46850.2|46830.2|0
1648793820000|2022-04-01 06:17:00|46853.7|46833.7|46851.2|46831.2|46853.7|46833.7|46851.2|46831.2|2
1648793830000|2022-04-01 06:17:10|46852.3|46832.3|46852.3|46832.3|46852.3|46832.3|46852.3|46832.3|0
1648793850000|2022-04-01 06:17:30|46851.2|46831.2|46848.7|46828.7|46851.2|46831.2|46848.7|46828.7|2
1648793860000|2022-04-01 06:17:40|46843.7|46823.7|46848.7|46828.7|46848.7|46828.7|46843.7|46823.7|3
1648793870000|2022-04-01 06:17:50|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|1
1648793880000|2022-04-01 06:18:00|46852.7|46832.7|46858.7|46838.7|46858.7|46838.7|46852.7|46832.7|9
1648793890000|2022-04-01 06:18:10|46857.3|46837.3|46857.3|46837.3|46857.3|46837.3|46857.3|46837.3|0
1648793900000|2022-04-01 06:18:20|46854.8|46834.8|46854.8|46834.8|46856.2|46836.2|46854.8|46834.8|0
1648793910000|2022-04-01 06:18:30|46853.7|46833.7|46852.3|46832.3|46853.7|46833.7|46852.3|46832.3|0
1648793920000|2022-04-01 06:18:40|46851.2|46831.2|46850.2|46830.2|46852.7|46832.7|46850.2|46830.2|2
1648793940000|2022-04-01 06:19:00|46849.1|46829.1|46846.2|46826.2|46849.1|46829.1|46846.2|46826.2|2
1648793950000|2022-04-01 06:19:10|46845.2|46825.2|46842.3|46822.3|46845.2|46825.2|46841.2|46821.2|1
1648793960000|2022-04-01 06:19:20|46843.7|46823.7|46843.7|46823.7|46843.7|46823.7|46843.7|46823.7|0
1648793970000|2022-04-01 06:19:30|46842.7|46822.7|46842.3|46822.3|46843.7|46823.7|46841.2|46821.2|7
1648793980000|2022-04-01 06:19:40|46841.2|46821.2|46841.2|46821.2|46843.7|46823.7|46841.2|46821.2|2
1648793990000|2022-04-01 06:19:50|46845.2|46825.2|46842.3|46822.3|46845.2|46825.2|46842.3|46822.3|10
1648794000000|2022-04-01 06:20:00|46843.7|46823.7|46841.2|46821.2|46843.7|46823.7|46841.2|46821.2|12
1648794010000|2022-04-01 06:20:10|||||||||3
1648794020000|2022-04-01 06:20:20|46843.7|46823.7|46843.7|46823.7|46843.7|46823.7|46843.7|46823.7|5
1648794040000|2022-04-01 06:20:40|46841.2|46821.2|46843.7|46823.7|46843.7|46823.7|46841.2|46821.2|2
1648794050000|2022-04-01 06:20:50|46845.2|46825.2|46848.7|46828.7|46848.7|46828.7|46843.7|46823.7|3
1648794060000|2022-04-01 06:21:00|46847.7|46827.7|46846.2|46826.2|46847.7|46827.7|46843.7|46823.7|7
1648794070000|2022-04-01 06:21:10|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|2
1648794080000|2022-04-01 06:21:20|46850.2|46830.2|46844.8|46824.8|46850.2|46830.2|46844.8|46824.8|2
1648794090000|2022-04-01 06:21:30|46846.2|46826.2|46846.2|46826.2|46846.2|46826.2|46844.8|46824.8|0
1648794100000|2022-04-01 06:21:40|46850.2|46830.2|46850.2|46830.2|46850.2|46830.2|46850.2|46830.2|2
1648794110000|2022-04-01 06:21:50|46852.7|46832.7|46858.7|46838.7|46858.7|46838.7|46852.7|46832.7|0
1648794120000|2022-04-01 06:22:00|46861.2|46841.2|46858.7|46838.7|46861.2|46841.2|46858.7|46838.7|3
1648794130000|2022-04-01 06:22:10|46860.2|46840.2|46861.6|46841.6|46861.6|46841.6|46860.2|46840.2|0
1648794140000|2022-04-01 06:22:20|46860.2|46840.2|46860.2|46840.2|46861.6|46841.6|46860.2|46840.2|0
1648794150000|2022-04-01 06:22:30|46863.7|46843.7|46861.2|46841.2|46863.7|46843.7|46861.2|46841.2|7
1648794170000|2022-04-01 06:22:50|46862.7|46842.7|46862.7|46842.7|46862.7|46842.7|46862.7|46842.7|0
1648794180000|2022-04-01 06:23:00|46858.7|46838.7|46851.2|46831.2|46858.7|46838.7|46851.2|46831.2|2
1648794190000|2022-04-01 06:23:10|46852.3|46832.3|46856.2|46836.2|46856.2|46836.2|46852.3|46832.3|2
1648794210000|2022-04-01 06:23:30|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|0
1648794220000|2022-04-01 06:23:40|46856.6|46836.6|46850.2|46830.2|46856.6|46836.6|46850.2|46830.2|5
1648794240000|2022-04-01 06:24:00|46851.2|46831.2|46853.7|46833.7|46853.7|46833.7|46851.2|46831.2|7
1648794250000|2022-04-01 06:24:10|46852.3|46832.3|46847.3|46827.3|46852.3|46832.3|46844.8|46824.8|0
1648794260000|2022-04-01 06:24:20|46849.8|46829.8|46847.3|46827.3|46849.8|46829.8|46847.3|46827.3|1
1648794280000|2022-04-01 06:24:40|46848.7|46828.7|46847.3|46827.3|46848.7|46828.7|46847.3|46827.3|0
1648794290000|2022-04-01 06:24:50|46848.7|46828.7|46861.2|46841.2|46861.2|46841.2|46847.3|46827.3|5
1648794300000|2022-04-01 06:25:00|46860.2|46840.2|46853.3|46833.3|46860.2|46840.2|46853.3|46833.3|4
1648794310000|2022-04-01 06:25:10|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|1
1648794320000|2022-04-01 06:25:20|||||||||2
1648794330000|2022-04-01 06:25:30|46859.8|46839.8|46861.2|46841.2|46861.2|46841.2|46857.3|46837.3|1
1648794340000|2022-04-01 06:25:40|46866.2|46846.2|46870.2|46850.2|46870.2|46850.2|46866.2|46846.2|2
1648794350000|2022-04-01 06:25:50|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|4
1648794360000|2022-04-01 06:26:00|46871.2|46851.2|46877.3|46857.3|46877.3|46857.3|46871.2|46851.2|2
1648794370000|2022-04-01 06:26:10|46878.3|46858.3|46877.3|46857.3|46878.3|46858.3|46877.3|46857.3|1
1648794380000|2022-04-01 06:26:20|46879.8|46859.8|46883.3|46863.3|46883.3|46863.3|46879.8|46859.8|4
1648794390000|2022-04-01 06:26:30|46884.8|46864.8|46884.8|46864.8|46884.8|46864.8|46884.8|46864.8|1
1648794400000|2022-04-01 06:26:40|46883.7|46863.7|46884.8|46864.8|46884.8|46864.8|46882.3|46862.3|3
1648794410000|2022-04-01 06:26:50|46882.3|46862.3|46885.8|46865.8|46885.8|46865.8|46882.3|46862.3|3
1648794420000|2022-04-01 06:27:00|46884.8|46864.8|46887.3|46867.3|46887.3|46867.3|46877.3|46857.3|3
1648794430000|2022-04-01 06:27:10|46888.3|46868.3|46887.3|46867.3|46890.8|46870.8|46887.3|46867.3|3
1648794440000|2022-04-01 06:27:20|46888.3|46868.3|46887.3|46867.3|46889.8|46869.8|46887.3|46867.3|1
1648794450000|2022-04-01 06:27:30|46888.3|46868.3|46891.2|46871.2|46892.3|46872.3|46888.3|46868.3|19
1648794460000|2022-04-01 06:27:40|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|46888.7|46868.7|0
1648794470000|2022-04-01 06:27:50|46884.8|46864.8|46873.7|46853.7|46884.8|46864.8|46873.7|46853.7|22
1648794480000|2022-04-01 06:28:00|46874.8|46854.8|46879.8|46859.8|46879.8|46859.8|46874.8|46854.8|2
1648794490000|2022-04-01 06:28:10|46881.2|46861.2|46884.8|46864.8|46887.3|46867.3|46881.2|46861.2|1
1648794500000|2022-04-01 06:28:20|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|1
1648794510000|2022-04-01 06:28:30|46881.2|46861.2|46877.3|46857.3|46881.2|46861.2|46877.3|46857.3|4
1648794520000|2022-04-01 06:28:40|46874.4|46854.4|46877.3|46857.3|46877.3|46857.3|46873.4|46853.4|9
1648794530000|2022-04-01 06:28:50|46878.4|46858.4|46879.8|46859.8|46879.8|46859.8|46877.3|46857.3|2
1648794540000|2022-04-01 06:29:00|46881.2|46861.2|46884.8|46864.8|46884.8|46864.8|46879.8|46859.8|12
1648794550000|2022-04-01 06:29:10|46883.7|46863.7|46878.7|46858.7|46883.7|46863.7|46878.7|46858.7|0
1648794560000|2022-04-01 06:29:20|46877.3|46857.3|46882.3|46862.3|46882.3|46862.3|46877.3|46857.3|1
1648794570000|2022-04-01 06:29:30|46881.2|46861.2|46877.3|46857.3|46881.2|46861.2|46877.3|46857.3|0
1648794580000|2022-04-01 06:29:40|46876.2|46856.2|46876.2|46856.2|46876.2|46856.2|46876.2|46856.2|1
1648794590000|2022-04-01 06:29:50|46874.8|46854.8|46874.8|46854.8|46876.2|46856.2|46873.4|46853.4|4
1648794600000|2022-04-01 06:30:00|46873.7|46853.7|46878.7|46858.7|46879.8|46859.8|46869.8|46849.8|7
1648794610000|2022-04-01 06:30:10|46877.3|46857.3|46871.2|46851.2|46877.3|46857.3|46871.2|46851.2|3
1648794620000|2022-04-01 06:30:20|46872.3|46852.3|46874.8|46854.8|46874.8|46854.8|46872.3|46852.3|3
1648794630000|2022-04-01 06:30:30|46875.9|46855.9|46874.8|46854.8|46879.8|46859.8|46874.8|46854.8|12
1648794640000|2022-04-01 06:30:40|||||||||4
1648794650000|2022-04-01 06:30:50|46872.3|46852.3|46877.3|46857.3|46877.3|46857.3|46872.3|46852.3|2
1648794660000|2022-04-01 06:31:00|46876.2|46856.2|46876.2|46856.2|46877.3|46857.3|46875.9|46855.9|4
1648794670000|2022-04-01 06:31:10|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|0
1648794690000|2022-04-01 06:31:30|46876.2|46856.2|46876.2|46856.2|46876.2|46856.2|46873.7|46853.7|4
1648794700000|2022-04-01 06:31:40|46877.3|46857.3|46884.8|46864.8|46884.8|46864.8|46877.3|46857.3|1
1648794710000|2022-04-01 06:31:50|46883.7|46863.7|46882.3|46862.3|46883.7|46863.7|46882.3|46862.3|2
1648794720000|2022-04-01 06:32:00|46879.8|46859.8|46879.8|46859.8|46882.3|46862.3|46879.8|46859.8|0
1648794730000|2022-04-01 06:32:10|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|4
1648794750000|2022-04-01 06:32:30|46881.2|46861.2|46878.4|46858.4|46881.2|46861.2|46878.4|46858.4|3
1648794760000|2022-04-01 06:32:40|46879.8|46859.8|46878.4|46858.4|46879.8|46859.8|46878.4|46858.4|2
1648794770000|2022-04-01 06:32:50|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|3
1648794780000|2022-04-01 06:33:00|46874.8|46854.8|46869.8|46849.8|46874.8|46854.8|46869.8|46849.8|8
1648794790000|2022-04-01 06:33:10|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|46868.7|46848.7|4
1648794810000|2022-04-01 06:33:30|46867.7|46847.7|46869.1|46849.1|46870.2|46850.2|46866.2|46846.2|7
1648794820000|2022-04-01 06:33:40|46870.2|46850.2|46872.7|46852.7|46872.7|46852.7|46869.1|46849.1|2
1648794840000|2022-04-01 06:34:00|46871.6|46851.6|46870.2|46850.2|46871.6|46851.6|46870.2|46850.2|2
1648794860000|2022-04-01 06:34:20|46869.1|46849.1|46867.7|46847.7|46869.1|46849.1|46867.7|46847.7|1
1648794870000|2022-04-01 06:34:30|46866.6|46846.6|46867.7|46847.7|46867.7|46847.7|46866.6|46846.6|0
1648794880000|2022-04-01 06:34:40|46869.1|46849.1|46867.7|46847.7|46869.1|46849.1|46866.6|46846.6|4
1648794890000|2022-04-01 06:34:50|46869.1|46849.1|46866.6|46846.6|46869.1|46849.1|46866.6|46846.6|1
1648794910000|2022-04-01 06:35:10|46867.7|46847.7|46869.1|46849.1|46869.1|46849.1|46866.6|46846.6|3
1648794920000|2022-04-01 06:35:20|46872.7|46852.7|46872.7|46852.7|46873.7|46853.7|46872.7|46852.7|5
1648794950000|2022-04-01 06:35:50|46875.2|46855.2|46875.2|46855.2|46875.2|46855.2|46875.2|46855.2|0
1648794970000|2022-04-01 06:36:10|46876.2|46856.2|46876.2|46856.2|46876.2|46856.2|46876.2|46856.2|1
1648794980000|2022-04-01 06:36:20|46875.2|46855.2|46873.7|46853.7|46875.2|46855.2|46873.7|46853.7|2
1648794990000|2022-04-01 06:36:30|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|46877.3|46857.3|2
1648795000000|2022-04-01 06:36:40|46876.2|46856.2|46882.3|46862.3|46882.3|46862.3|46876.2|46856.2|5
1648795010000|2022-04-01 06:36:50|46883.7|46863.7|46886.2|46866.2|46886.2|46866.2|46883.7|46863.7|0
1648795020000|2022-04-01 06:37:00|46888.7|46868.7|46892.3|46872.3|46892.3|46872.3|46886.2|46866.2|7
1648795030000|2022-04-01 06:37:10|46893.4|46873.4|46897.3|46877.3|46897.3|46877.3|46893.4|46873.4|0
1648795050000|2022-04-01 06:37:30|46896.2|46876.2|46896.2|46876.2|46896.2|46876.2|46896.2|46876.2|1
1648795060000|2022-04-01 06:37:40|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|46893.7|46873.7|2
1648795080000|2022-04-01 06:38:00|46905.9|46885.9|46913.7|46893.7|46913.7|46893.7|46905.9|46885.9|13
1648795090000|2022-04-01 06:38:10|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|46916.2|46896.2|0
1648795100000|2022-04-01 06:38:20|46915.2|46895.2|46913.7|46893.7|46916.2|46896.2|46913.7|46893.7|0
1648795110000|2022-04-01 06:38:30|46912.3|46892.3|46912.3|46892.3|46912.3|46892.3|46912.3|46892.3|1
1648795120000|2022-04-01 06:38:40|46909.8|46889.8|46907.7|46887.7|46909.8|46889.8|46907.7|46887.7|1
1648795130000|2022-04-01 06:38:50|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|46898.7|46878.7|2
1648795140000|2022-04-01 06:39:00|46897.3|46877.3|46893.4|46873.4|46897.3|46877.3|46890.9|46870.9|1
1648795150000|2022-04-01 06:39:10|46892.3|46872.3|46890.2|46870.2|46893.4|46873.4|46889.8|46869.8|1
1648795160000|2022-04-01 06:39:20|46887.7|46867.7|46881.2|46861.2|46891.2|46871.2|46881.2|46861.2|6
1648795170000|2022-04-01 06:39:30|46880.2|46860.2|46881.2|46861.2|46883.7|46863.7|46878.7|46858.7|1
1648795190000|2022-04-01 06:39:50|46880.2|46860.2|46880.2|46860.2|46880.2|46860.2|46880.2|46860.2|1
1648795200000|2022-04-01 06:40:00|46878.7|46858.7|46881.2|46861.2|46881.2|46861.2|46878.7|46858.7|3
1648795210000|2022-04-01 06:40:10|46878.7|46858.7|46878.7|46858.7|46878.7|46858.7|46877.7|46857.7|3
1648795220000|2022-04-01 06:40:20|46876.2|46856.2|46871.2|46851.2|46876.2|46856.2|46871.2|46851.2|2
1648795240000|2022-04-01 06:40:40|46873.7|46853.7|46871.2|46851.2|46873.7|46853.7|46871.2|46851.2|6
1648795250000|2022-04-01 06:40:50|46873.7|46853.7|46871.2|46851.2|46873.7|46853.7|46871.2|46851.2|2
1648795260000|2022-04-01 06:41:00|46873.7|46853.7|46867.7|46847.7|46873.7|46853.7|46867.7|46847.7|7
1648795270000|2022-04-01 06:41:10|46863.7|46843.7|46862.7|46842.7|46864.1|46844.1|46859.1|46839.1|8
1648795290000|2022-04-01 06:41:30|46863.7|46843.7|46862.3|46842.3|46863.7|46843.7|46862.3|46842.3|2
1648795310000|2022-04-01 06:41:50|||||||||4
1648795320000|2022-04-01 06:42:00|46861.2|46841.2|46856.2|46836.2|46861.2|46841.2|46856.2|46836.2|2
1648795330000|2022-04-01 06:42:10|46858.7|46838.7|46857.7|46837.7|46858.7|46838.7|46857.7|46837.7|7
1648795340000|2022-04-01 06:42:20|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|46854.8|46834.8|3
1648795350000|2022-04-01 06:42:30|46853.4|46833.4|46868.4|46848.4|46868.4|46848.4|46851.2|46831.2|8
1648795360000|2022-04-01 06:42:40|46869.8|46849.8|46872.3|46852.3|46872.3|46852.3|46868.4|46848.4|3
1648795370000|2022-04-01 06:42:50|46868.4|46848.4|46872.7|46852.7|46872.7|46852.7|46866.2|46846.2|7
1648795380000|2022-04-01 06:43:00|46873.7|46853.7|46870.2|46850.2|46873.7|46853.7|46870.2|46850.2|1
1648795390000|2022-04-01 06:43:10|46867.7|46847.7|46867.7|46847.7|46867.7|46847.7|46867.7|46847.7|1
1648795400000|2022-04-01 06:43:20|46866.6|46846.6|46866.6|46846.6|46866.6|46846.6|46866.6|46846.6|0
1648795410000|2022-04-01 06:43:30|46865.2|46845.2|46855.2|46835.2|46865.2|46845.2|46855.2|46835.2|3
1648795420000|2022-04-01 06:43:40|46853.7|46833.7|46850.2|46830.2|46853.7|46833.7|46850.2|46830.2|3
1648795430000|2022-04-01 06:43:50|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|0
1648795440000|2022-04-01 06:44:00|46847.7|46827.7|46846.2|46826.2|46847.7|46827.7|46846.2|46826.2|22
1648795450000|2022-04-01 06:44:10|46843.7|46823.7|46841.2|46821.2|46846.2|46826.2|46841.2|46821.2|10
1648795460000|2022-04-01 06:44:20|46842.3|46822.3|46848.7|46828.7|46848.7|46828.7|46842.3|46822.3|7
1648795470000|2022-04-01 06:44:30|46851.2|46831.2|46848.7|46828.7|46851.2|46831.2|46848.7|46828.7|2
1648795480000|2022-04-01 06:44:40|46850.2|46830.2|46855.2|46835.2|46855.2|46835.2|46850.2|46830.2|10
1648795490000|2022-04-01 06:44:50|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|0
1648795500000|2022-04-01 06:45:00|||||||||2
1648795510000|2022-04-01 06:45:10|46857.7|46837.7|46856.6|46836.6|46857.7|46837.7|46856.6|46836.6|0
1648795520000|2022-04-01 06:45:20|46857.7|46837.7|46855.2|46835.2|46861.6|46841.6|46855.2|46835.2|10
1648795530000|2022-04-01 06:45:30|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|46851.2|46831.2|3
1648795540000|2022-04-01 06:45:40|46850.2|46830.2|46825.2|46805.2|46850.2|46830.2|46814.1|46794.1|26
1648795550000|2022-04-01 06:45:50|46823.7|46803.7|46820.2|46800.2|46826.2|46806.2|46820.2|46800.2|16
1648795560000|2022-04-01 06:46:00|46821.2|46801.2|46825.5|46805.5|46825.5|46805.5|46815.2|46795.2|22
1648795570000|2022-04-01 06:46:10|46826.6|46806.6|46831.6|46811.6|46831.6|46811.6|46824.1|46804.1|8
1648795580000|2022-04-01 06:46:20|46833|46813|46836.6|46816.6|46836.6|46816.6|46832.7|46812.7|2
1648795590000|2022-04-01 06:46:30|46839.1|46819.1|46839.1|46819.1|46839.1|46819.1|46839.1|46819.1|7
1648795600000|2022-04-01 06:46:40|46841.6|46821.6|46846.6|46826.6|46846.6|46826.6|46841.6|46821.6|11
1648795610000|2022-04-01 06:46:50|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|46846.6|46826.6|3
1648795620000|2022-04-01 06:47:00|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|8
1648795630000|2022-04-01 06:47:10|46851.6|46831.6|46861.6|46841.6|46861.6|46841.6|46851.6|46831.6|6
1648795640000|2022-04-01 06:47:20|46864.1|46844.1|46864.1|46844.1|46864.1|46844.1|46864.1|46844.1|1
1648795650000|2022-04-01 06:47:30|46865.5|46845.5|46872.7|46852.7|46872.7|46852.7|46865.5|46845.5|9
1648795660000|2022-04-01 06:47:40|46873.7|46853.7|46870.2|46850.2|46873.7|46853.7|46870.2|46850.2|1
1648795670000|2022-04-01 06:47:50|||||||||1
1648795680000|2022-04-01 06:48:00|46871.2|46851.2|46877.7|46857.7|46877.7|46857.7|46871.2|46851.2|25
1648795690000|2022-04-01 06:48:10|46876.6|46856.6|46875.2|46855.2|46876.6|46856.6|46875.2|46855.2|4
1648795700000|2022-04-01 06:48:20|46874.1|46854.1|46860.2|46840.2|46874.1|46854.1|46860.2|46840.2|2
1648795710000|2022-04-01 06:48:30|46857.7|46837.7|46847.7|46827.7|46857.7|46837.7|46847.7|46827.7|10
1648795720000|2022-04-01 06:48:40|46846.6|46826.6|46845.2|46825.2|46847.7|46827.7|46845.2|46825.2|2
1648795730000|2022-04-01 06:48:50|46846.2|46826.2|46850.2|46830.2|46850.2|46830.2|46846.2|46826.2|8
1648795740000|2022-04-01 06:49:00|46851.6|46831.6|46850.2|46830.2|46851.6|46831.6|46845.2|46825.2|2
1648795750000|2022-04-01 06:49:10|46851.2|46831.2|46855.2|46835.2|46855.2|46835.2|46851.2|46831.2|2
1648795760000|2022-04-01 06:49:20|46857.7|46837.7|46855.2|46835.2|46860.2|46840.2|46855.2|46835.2|1
1648795770000|2022-04-01 06:49:30|46853.7|46833.7|46852.3|46832.3|46853.7|46833.7|46852.3|46832.3|0
1648795780000|2022-04-01 06:49:40|46851.2|46831.2|46847.7|46827.7|46851.2|46831.2|46847.7|46827.7|4
1648795790000|2022-04-01 06:49:50|46845.2|46825.2|46847.7|46827.7|46847.7|46827.7|46845.2|46825.2|9
1648795800000|2022-04-01 06:50:00|46849.1|46829.1|46846.6|46826.6|46850.2|46830.2|46846.6|46826.6|1
1648795810000|2022-04-01 06:50:10|46845.2|46825.2|46850.2|46830.2|46850.2|46830.2|46845.2|46825.2|0
1648795820000|2022-04-01 06:50:20|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|46845.2|46825.2|6
1648795830000|2022-04-01 06:50:30|46845.2|46825.2|46842.7|46822.7|46845.2|46825.2|46842.7|46822.7|7
1648795840000|2022-04-01 06:50:40|||||||||9
1648795850000|2022-04-01 06:50:50|46845.2|46825.2|46846.2|46826.2|46846.2|46826.2|46843.7|46823.7|3
1648795860000|2022-04-01 06:51:00|46847.7|46827.7|46847.7|46827.7|46849.1|46829.1|46847.7|46827.7|5
1648795870000|2022-04-01 06:51:10|46845.5|46825.5|46845.5|46825.5|46845.5|46825.5|46845.5|46825.5|6
1648795880000|2022-04-01 06:51:20|46844.1|46824.1|46845.2|46825.2|46845.2|46825.2|46844.1|46824.1|10
1648795890000|2022-04-01 06:51:30|46844.1|46824.1|46844.1|46824.1|46846.6|46826.6|46844.1|46824.1|1
1648795900000|2022-04-01 06:51:40|46845.2|46825.2|46844.1|46824.1|46846.6|46826.6|46844.1|46824.1|2
1648795910000|2022-04-01 06:51:50|||||||||1
1648795920000|2022-04-01 06:52:00|46845.2|46825.2|46844.1|46824.1|46846.6|46826.6|46844.1|46824.1|13
1648795930000|2022-04-01 06:52:10|||||||||1
1648795940000|2022-04-01 06:52:20|||||||||3
1648795950000|2022-04-01 06:52:30|||||||||6
1648795970000|2022-04-01 06:52:50|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|6
1648795980000|2022-04-01 06:53:00|46846.6|46826.6|46853|46833|46853|46833|46846.6|46826.6|8
1648795990000|2022-04-01 06:53:10|46851.6|46831.6|46853|46833|46853|46833|46851.6|46831.6|3
1648796000000|2022-04-01 06:53:20|46851.6|46831.6|46859.1|46839.1|46859.1|46839.1|46851.6|46831.6|1
1648796010000|2022-04-01 06:53:30|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|0
1648796020000|2022-04-01 06:53:40|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|46856.6|46836.6|1
1648796030000|2022-04-01 06:53:50|46854.1|46834.1|46847.7|46827.7|46854.1|46834.1|46845.2|46825.2|9
1648796040000|2022-04-01 06:54:00|46845.2|46825.2|46845.2|46825.2|46845.2|46825.2|46845.2|46825.2|1
1648796050000|2022-04-01 06:54:10|46842.7|46822.7|46827.7|46807.7|46842.7|46822.7|46827.7|46807.7|22
1648796060000|2022-04-01 06:54:20|46832.7|46812.7|46838.7|46818.7|46840.2|46820.2|46832.7|46812.7|3
1648796070000|2022-04-01 06:54:30|46840.2|46820.2|46841.6|46821.6|46841.6|46821.6|46840.2|46820.2|3
1648796080000|2022-04-01 06:54:40|46842.7|46822.7|46844.1|46824.1|46844.1|46824.1|46842.7|46822.7|0
1648796090000|2022-04-01 06:54:50|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|46848.7|46828.7|1
1648796100000|2022-04-01 06:55:00|46847.7|46827.7|46865.2|46845.2|46865.2|46845.2|46847.7|46827.7|8
1648796110000|2022-04-01 06:55:10|46870.2|46850.2|46870.2|46850.2|46870.2|46850.2|46870.2|46850.2|2
1648796120000|2022-04-01 06:55:20|46871.2|46851.2|46871.2|46851.2|46873.7|46853.7|46868.7|46848.7|3
1648796130000|2022-04-01 06:55:30|46871.6|46851.6|46870.2|46850.2|46871.6|46851.6|46868.7|46848.7|0
1648796140000|2022-04-01 06:55:40|||||||||1
1648796150000|2022-04-01 06:55:50|46867.7|46847.7|46867.7|46847.7|46867.7|46847.7|46865.2|46845.2|11
1648796160000|2022-04-01 06:56:00|46868.7|46848.7|46867.7|46847.7|46870.2|46850.2|46867.7|46847.7|3
1648796170000|2022-04-01 06:56:10|46871.2|46851.2|46877.7|46857.7|46877.7|46857.7|46871.2|46851.2|3
1648796190000|2022-04-01 06:56:30|46872.7|46852.7|46870.2|46850.2|46872.7|46852.7|46870.2|46850.2|7
1648796200000|2022-04-01 06:56:40|46869.1|46849.1|46867.7|46847.7|46869.1|46849.1|46867.7|46847.7|5
1648796220000|2022-04-01 06:57:00|46865.2|46845.2|46853.7|46833.7|46865.2|46845.2|46853.7|46833.7|11
1648796230000|2022-04-01 06:57:10|46852.7|46832.7|46852.3|46832.3|46852.7|46832.7|46851.6|46831.6|4
1648796240000|2022-04-01 06:57:20|46847.7|46827.7|46855.2|46835.2|46855.2|46835.2|46845.2|46825.2|14
1648796250000|2022-04-01 06:57:30|46852.7|46832.7|46859.1|46839.1|46859.1|46839.1|46852.7|46832.7|3
1648796260000|2022-04-01 06:57:40|46864.1|46844.1|46864.1|46844.1|46864.1|46844.1|46864.1|46844.1|3
1648796270000|2022-04-01 06:57:50|46866.6|46846.6|46866.6|46846.6|46866.6|46846.6|46866.6|46846.6|1
1648796280000|2022-04-01 06:58:00|46868|46848|46870.2|46850.2|46870.2|46850.2|46864.1|46844.1|6
1648796290000|2022-04-01 06:58:10|46871.2|46851.2|46886.6|46866.6|46888|46868|46871.2|46851.2|14
1648796300000|2022-04-01 06:58:20|46888|46868|46892.7|46872.7|46892.7|46872.7|46888|46868|6
1648796310000|2022-04-01 06:58:30|46888.7|46868.7|46871.6|46851.6|46888.7|46868.7|46871.6|46851.6|11
1648796320000|2022-04-01 06:58:40|46870.2|46850.2|46867.7|46847.7|46870.2|46850.2|46866.6|46846.6|5
1648796330000|2022-04-01 06:58:50|46868.7|46848.7|46880.2|46860.2|46881.6|46861.6|46868.7|46848.7|2
1648796340000|2022-04-01 06:59:00|46881.2|46861.2|46877.7|46857.7|46890.2|46870.2|46876.6|46856.6|5
1648796350000|2022-04-01 06:59:10|46880.2|46860.2|46886.6|46866.6|46886.6|46866.6|46879.1|46859.1|3
1648796360000|2022-04-01 06:59:20|46888.1|46868.1|46885.2|46865.2|46888.1|46868.1|46885.2|46865.2|3
1648796370000|2022-04-01 06:59:30|46882.7|46862.7|46887.7|46867.7|46890.2|46870.2|46882.7|46862.7|6
1648796390000|2022-04-01 06:59:50|46888.7|46868.7|46891.2|46871.2|46891.2|46871.2|46887.7|46867.7|1
1648796400000|2022-04-01 07:00:00|46888.7|46868.7|46892.7|46872.7|46896.2|46876.2|46873.7|46853.7|23
1648796410000|2022-04-01 07:00:10|46893.7|46873.7|46881.6|46861.6|46895.2|46875.2|46881.6|46861.6|5
1648796420000|2022-04-01 07:00:20|46880.2|46860.2|46868.1|46848.1|46880.2|46860.2|46868.1|46848.1|2
1648796430000|2022-04-01 07:00:30|46864.1|46844.1|46857.7|46837.7|46864.1|46844.1|46855.2|46835.2|2
1648796440000|2022-04-01 07:00:40|46856.6|46836.6|46857.7|46837.7|46857.7|46837.7|46855.2|46835.2|1
1648796450000|2022-04-01 07:00:50|46856.6|46836.6|46853.7|46833.7|46856.6|46836.6|46853.7|46833.7|3
1648796460000|2022-04-01 07:01:00|46850.2|46830.2|46844.1|46824.1|46850.2|46830.2|46844.1|46824.1|3
1648796470000|2022-04-01 07:01:10|||||||||3
1648796490000|2022-04-01 07:01:30|46841.6|46821.6|46822.7|46802.7|46841.6|46821.6|46822.7|46802.7|17
1648796500000|2022-04-01 07:01:40|46817.7|46797.7|46824.1|46804.1|46825.6|46805.6|46816.6|46796.6|13
1648796510000|2022-04-01 07:01:50|46826.6|46806.6|46828.7|46808.7|46828.7|46808.7|46826.6|46806.6|9
1648796520000|2022-04-01 07:02:00|46827.7|46807.7|46821.6|46801.6|46829.1|46809.1|46821.6|46801.6|3
1648796530000|2022-04-01 07:02:10|46820.6|46800.6|46806.6|46786.6|46820.6|46800.6|46805.2|46785.2|6
1648796540000|2022-04-01 07:02:20|46802.7|46782.7|46809.1|46789.1|46809.1|46789.1|46802.7|46782.7|13
1648796550000|2022-04-01 07:02:30|46810.2|46790.2|46811.6|46791.6|46811.6|46791.6|46810.2|46790.2|3
1648796560000|2022-04-01 07:02:40|46810.2|46790.2|46811.6|46791.6|46811.6|46791.6|46810.2|46790.2|0
1648796570000|2022-04-01 07:02:50|46815.2|46795.2|46819.1|46799.1|46820.2|46800.2|46815.2|46795.2|5
1648796580000|2022-04-01 07:03:00|46825.2|46805.2|46832.7|46812.7|46832.7|46812.7|46825.2|46805.2|4
1648796590000|2022-04-01 07:03:10|46830.2|46810.2|46830.2|46810.2|46830.2|46810.2|46830.2|46810.2|0
1648796600000|2022-04-01 07:03:20|46827.7|46807.7|46826.6|46806.6|46827.7|46807.7|46826.6|46806.6|1
1648796610000|2022-04-01 07:03:30|46821.6|46801.6|46820.2|46800.2|46821.6|46801.6|46820.2|46800.2|2
1648796620000|2022-04-01 07:03:40|46821.6|46801.6|46830.2|46810.2|46830.2|46810.2|46821.6|46801.6|2
1648796640000|2022-04-01 07:04:00|46829.1|46809.1|46822.7|46802.7|46829.1|46809.1|46822.7|46802.7|6
1648796650000|2022-04-01 07:04:10|46824.1|46804.1|46824.1|46804.1|46824.1|46804.1|46822.7|46802.7|2
1648796660000|2022-04-01 07:04:20|46827.7|46807.7|46832.7|46812.7|46834.1|46814.1|46827.7|46807.7|7
1648796670000|2022-04-01 07:04:30|46833.7|46813.7|46841.6|46821.6|46844.1|46824.1|46833.7|46813.7|5
1648796680000|2022-04-01 07:04:40|46842.7|46822.7|46840.2|46820.2|46845.2|46825.2|46840.2|46820.2|6
1648796690000|2022-04-01 07:04:50|46841.6|46821.6|46830.2|46810.2|46841.6|46821.6|46827.7|46807.7|9
1648796700000|2022-04-01 07:05:00|46831.6|46811.6|46837.7|46817.7|46837.7|46817.7|46831.6|46811.6|5
1648796720000|2022-04-01 07:05:20|||||||||4
1648796730000|2022-04-01 07:05:30|46836.2|46816.2|46836.2|46816.2|46836.2|46816.2|46836.2|46816.2|2
1648796740000|2022-04-01 07:05:40|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|46833.7|46813.7|4
1648796750000|2022-04-01 07:05:50|46836.2|46816.2|46837.7|46817.7|46837.7|46817.7|46836.2|46816.2|0
1648796760000|2022-04-01 07:06:00|46843.7|46823.7|46840.2|46820.2|46849.1|46829.1|46838.7|46818.7|19
1648796770000|2022-04-01 07:06:10|46835.2|46815.2|46829.1|46809.1|46836.6|46816.6|46829.1|46809.1|10
1648796780000|2022-04-01 07:06:20|46828.1|46808.1|46831.6|46811.6|46831.6|46811.6|46826.6|46806.6|3
1648796790000|2022-04-01 07:06:30|46833.1|46813.1|46831.6|46811.6|46833.1|46813.1|46831.6|46811.6|0
1648796800000|2022-04-01 07:06:40|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|46838.7|46818.7|6
1648796810000|2022-04-01 07:06:50|46840.2|46820.2|46841.6|46821.6|46843.1|46823.1|46840.2|46820.2|2
1648796820000|2022-04-01 07:07:00|46840.6|46820.6|46837.7|46817.7|46840.6|46820.6|46836.2|46816.2|4
1648796830000|2022-04-01 07:07:10|46836.2|46816.2|46837.7|46817.7|46837.7|46817.7|46836.2|46816.2|1
1648796840000|2022-04-01 07:07:20|46836.2|46816.2|46832.7|46812.7|46836.2|46816.2|46832.7|46812.7|5
1648796850000|2022-04-01 07:07:30|46834.1|46814.1|46830.2|46810.2|46834.1|46814.1|46830.2|46810.2|0
1648796860000|2022-04-01 07:07:40|46828.7|46808.7|46827.7|46807.7|46831.6|46811.6|46827.7|46807.7|6
1648796870000|2022-04-01 07:07:50|46847.7|46827.7|46846.6|46826.6|46847.7|46827.7|46846.6|46826.6|5
1648796880000|2022-04-01 07:08:00|46845.6|46825.6|46836.2|46816.2|46845.6|46825.6|46836.2|46816.2|4
1648796890000|2022-04-01 07:08:10|46835.2|46815.2|46832.7|46812.7|46836.6|46816.6|46832.7|46812.7|5
1648796900000|2022-04-01 07:08:20|46834.1|46814.1|46831.6|46811.6|46834.1|46814.1|46831.6|46811.6|2
1648796910000|2022-04-01 07:08:30|46830.2|46810.2|46822.7|46802.7|46830.2|46810.2|46822.7|46802.7|5
1648796920000|2022-04-01 07:08:40|46819.5|46799.5|46816.6|46796.6|46819.5|46799.5|46815.6|46795.6|4
1648796930000|2022-04-01 07:08:50|46815.6|46795.6|46814.1|46794.1|46815.6|46795.6|46811.6|46791.6|4
1648796940000|2022-04-01 07:09:00|46813.1|46793.1|46811.6|46791.6|46813.1|46793.1|46811.6|46791.6|6
1648796950000|2022-04-01 07:09:10|46812.7|46792.7|46811.6|46791.6|46812.7|46792.7|46811.6|46791.6|6
1648796960000|2022-04-01 07:09:20|46812.7|46792.7|46816.6|46796.6|46819.1|46799.1|46812.7|46792.7|10
1648796970000|2022-04-01 07:09:30|46829.1|46809.1|46836.6|46816.6|46836.6|46816.6|46829.1|46809.1|6
1648796980000|2022-04-01 07:09:40|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|0
1648796990000|2022-04-01 07:09:50|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|46849.1|46829.1|5
1648797000000|2022-04-01 07:10:00|46850.6|46830.6|46853.1|46833.1|46853.1|46833.1|46850.6|46830.6|3
1648797010000|2022-04-01 07:10:10|46848.1|46828.1|46848.1|46828.1|46848.1|46828.1|46848.1|46828.1|3
1648797020000|2022-04-01 07:10:20|46845.9|46825.9|46827.7|46807.7|46845.9|46825.9|46827.7|46807.7|1
1648797030000|2022-04-01 07:10:30|46826.2|46806.2|46836.6|46816.6|46836.6|46816.6|46826.2|46806.2|6
1648797040000|2022-04-01 07:10:40|46838.1|46818.1|46829.1|46809.1|46840.6|46820.6|46829.1|46809.1|9
1648797050000|2022-04-01 07:10:50|46821.6|46801.6|46821.6|46801.6|46821.6|46801.6|46820.2|46800.2|3
1648797060000|2022-04-01 07:11:00|46820.2|46800.2|46821.6|46801.6|46821.6|46801.6|46819.1|46799.1|9
1648797070000|2022-04-01 07:11:10|46823.1|46803.1|46812.7|46792.7|46823.1|46803.1|46812.7|46792.7|6
1648797080000|2022-04-01 07:11:20|46814.1|46794.1|46811.6|46791.6|46814.1|46794.1|46811.6|46791.6|4
1648797100000|2022-04-01 07:11:40|46813.1|46793.1|46819.1|46799.1|46819.1|46799.1|46812.7|46792.7|4
1648797110000|2022-04-01 07:11:50|46820.2|46800.2|46820.2|46800.2|46821.6|46801.6|46820.2|46800.2|1
1648797120000|2022-04-01 07:12:00|46818.7|46798.7|46815.2|46795.2|46820.2|46800.2|46815.2|46795.2|3
1648797130000|2022-04-01 07:12:10|46816.6|46796.6|46809.1|46789.1|46816.6|46796.6|46808.1|46788.1|3
1648797140000|2022-04-01 07:12:20|46806.6|46786.6|46810.6|46790.6|46810.6|46790.6|46805.2|46785.2|5
1648797150000|2022-04-01 07:12:30|46812|46792|46806.2|46786.2|46812|46792|46806.2|46786.2|5
1648797160000|2022-04-01 07:12:40|46807.7|46787.7|46806.6|46786.6|46807.7|46787.7|46805.2|46785.2|8
1648797170000|2022-04-01 07:12:50|46805.2|46785.2|46805.2|46785.2|46805.2|46785.2|46805.2|46785.2|2
1648797180000|2022-04-01 07:13:00|46804.1|46784.1|46806.6|46786.6|46806.6|46786.6|46804.1|46784.1|2
1648797190000|2022-04-01 07:13:10|46805.2|46785.2|46805.2|46785.2|46806.6|46786.6|46803.7|46783.7|5
1648797200000|2022-04-01 07:13:20|||||||||1
1648797210000|2022-04-01 07:13:30|46804.1|46784.1|46806.6|46786.6|46806.6|46786.6|46802.7|46782.7|1
1648797220000|2022-04-01 07:13:40|46805.2|46785.2|46806.6|46786.6|46806.6|46786.6|46805.2|46785.2|3
1648797230000|2022-04-01 07:13:50|46805.2|46785.2|46805.2|46785.2|46805.2|46785.2|46805.2|46785.2|3
1648797240000|2022-04-01 07:14:00|46806.2|46786.2|46767.7|46747.7|46807.7|46787.7|46767.7|46747.7|32
1648797250000|2022-04-01 07:14:10|46764.1|46744.1|46745.2|46725.2|46764.1|46744.1|46745.2|46725.2|44
1648797260000|2022-04-01 07:14:20|46746.6|46726.6|46750.2|46730.2|46750.2|46730.2|46745.2|46725.2|7
1648797270000|2022-04-01 07:14:30|46748.7|46728.7|46750.2|46730.2|46750.2|46730.2|46747.7|46727.7|5
1648797280000|2022-04-01 07:14:40|||||||||1
1648797290000|2022-04-01 07:14:50|46760.2|46740.2|46757.7|46737.7|46762.7|46742.7|46757.7|46737.7|25
1648797300000|2022-04-01 07:15:00|46756.6|46736.6|46762.7|46742.7|46762.7|46742.7|46756.6|46736.6|13
1648797310000|2022-04-01 07:15:10|46761.6|46741.6|46761.6|46741.6|46762.7|46742.7|46759.1|46739.1|4
1648797320000|2022-04-01 07:15:20|46757.7|46737.7|46756.6|46736.6|46757.7|46737.7|46756.6|46736.6|10
1648797330000|2022-04-01 07:15:30|46755.2|46735.2|46748.7|46728.7|46755.2|46735.2|46748.7|46728.7|9
1648797340000|2022-04-01 07:15:40|46748.8|46728.8|46755.2|46735.2|46755.2|46735.2|46748.8|46728.8|10
1648797350000|2022-04-01 07:15:50|46754.1|46734.1|46752.7|46732.7|46754.1|46734.1|46752.7|46732.7|0
1648797360000|2022-04-01 07:16:00|46749.1|46729.1|46750.2|46730.2|46750.2|46730.2|46747.7|46727.7|10
1648797370000|2022-04-01 07:16:10|46747.7|46727.7|46746.6|46726.6|46747.7|46727.7|46746.6|46726.6|7
1648797380000|2022-04-01 07:16:20|||||||||7
1648797390000|2022-04-01 07:16:30|46747.7|46727.7|46746.6|46726.6|46747.7|46727.7|46745.2|46725.2|3
1648797410000|2022-04-01 07:16:50|46745.2|46725.2|46748.8|46728.8|46748.8|46728.8|46737.7|46717.7|49
1648797420000|2022-04-01 07:17:00|46750.2|46730.2|46801.3|46781.3|46801.3|46781.3|46750.2|46730.2|16
1648797430000|2022-04-01 07:17:10|46802.7|46782.7|46830.2|46810.2|46830.2|46810.2|46800.2|46780.2|17
1648797440000|2022-04-01 07:17:20|46832.7|46812.7|46820.2|46800.2|46835.2|46815.2|46820.2|46800.2|3
1648797450000|2022-04-01 07:17:30|46822.7|46802.7|46825.2|46805.2|46825.2|46805.2|46822.7|46802.7|4
1648797460000|2022-04-01 07:17:40|46827.7|46807.7|46823.8|46803.8|46829.1|46809.1|46823.8|46803.8|3
1648797470000|2022-04-01 07:17:50|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|1
1648797480000|2022-04-01 07:18:00|46826.6|46806.6|46825.2|46805.2|46826.6|46806.6|46825.2|46805.2|1
1648797490000|2022-04-01 07:18:10|46818.8|46798.8|46812.7|46792.7|46818.8|46798.8|46812.7|46792.7|5
1648797500000|2022-04-01 07:18:20|46811.6|46791.6|46807.7|46787.7|46811.6|46791.6|46807.7|46787.7|0
1648797510000|2022-04-01 07:18:30|46806.6|46786.6|46800.2|46780.2|46806.6|46786.6|46800.2|46780.2|0
1648797520000|2022-04-01 07:18:40|46802.7|46782.7|46797.7|46777.7|46802.7|46782.7|46797.7|46777.7|2
1648797530000|2022-04-01 07:18:50|46800.2|46780.2|46802.7|46782.7|46802.7|46782.7|46800.2|46780.2|5
1648797540000|2022-04-01 07:19:00|46803.8|46783.8|46807.7|46787.7|46807.7|46787.7|46803.8|46783.8|2
1648797550000|2022-04-01 07:19:10|46811.3|46791.3|46812.7|46792.7|46812.7|46792.7|46811.3|46791.3|1
1648797560000|2022-04-01 07:19:20|46815.2|46795.2|46834.1|46814.1|46834.1|46814.1|46815.2|46795.2|13
1648797570000|2022-04-01 07:19:30|46835.6|46815.6|46842.7|46822.7|46842.7|46822.7|46834.1|46814.1|3
1648797580000|2022-04-01 07:19:40|||||||||1
1648797590000|2022-04-01 07:19:50|46845.2|46825.2|46849.1|46829.1|46849.1|46829.1|46845.2|46825.2|4
1648797600000|2022-04-01 07:20:00|46853.8|46833.8|46855.2|46835.2|46855.2|46835.2|46853.8|46833.8|3
1648797620000|2022-04-01 07:20:20|46842.7|46822.7|46837.7|46817.7|46842.7|46822.7|46837.7|46817.7|5
1648797630000|2022-04-01 07:20:30|46836.6|46816.6|46831.3|46811.3|46836.6|46816.6|46822.7|46802.7|6
1648797640000|2022-04-01 07:20:40|46830.2|46810.2|46827.7|46807.7|46830.2|46810.2|46827.7|46807.7|0
1648797650000|2022-04-01 07:20:50|46835.2|46815.2|46837.7|46817.7|46837.7|46817.7|46835.2|46815.2|6
1648797660000|2022-04-01 07:21:00|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|46842.7|46822.7|1
1648797670000|2022-04-01 07:21:10|46845.2|46825.2|46850.2|46830.2|46850.2|46830.2|46845.2|46825.2|1
1648797680000|2022-04-01 07:21:20|46851.3|46831.3|46850.6|46830.6|46852.7|46832.7|46850.6|46830.6|3
1648797690000|2022-04-01 07:21:30|46849.1|46829.1|46847.7|46827.7|46850.2|46830.2|46847.7|46827.7|0
1648797700000|2022-04-01 07:21:40|46846.6|46826.6|46846.6|46826.6|46847.7|46827.7|46845.2|46825.2|0
1648797710000|2022-04-01 07:21:50|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|46846.6|46826.6|3
1648797720000|2022-04-01 07:22:00|46851.3|46831.3|46878.8|46858.8|46878.8|46858.8|46851.3|46831.3|11
1648797730000|2022-04-01 07:22:10|46880.2|46860.2|46887.7|46867.7|46887.7|46867.7|46880.2|46860.2|3
1648797740000|2022-04-01 07:22:20|46888.8|46868.8|46880.2|46860.2|46890.2|46870.2|46880.2|46860.2|1
1648797750000|2022-04-01 07:22:30|46877.7|46857.7|46873.8|46853.8|46877.7|46857.7|46873.8|46853.8|3
1648797760000|2022-04-01 07:22:40|46872.7|46852.7|46867.7|46847.7|46872.7|46852.7|46867.7|46847.7|1
1648797780000|2022-04-01 07:23:00|46862.7|46842.7|46852.7|46832.7|46862.7|46842.7|46852.7|46832.7|9
1648797790000|2022-04-01 07:23:10|46851.6|46831.6|46850.2|46830.2|46851.6|46831.6|46850.2|46830.2|1
1648797810000|2022-04-01 07:23:30|46849.1|46829.1|46845.2|46825.2|46849.1|46829.1|46845.2|46825.2|2
1648797820000|2022-04-01 07:23:40|46846.3|46826.3|46850.2|46830.2|46850.2|46830.2|46846.3|46826.3|3
1648797830000|2022-04-01 07:23:50|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|46847.7|46827.7|7
1648797840000|2022-04-01 07:24:00|46845.2|46825.2|46842.7|46822.7|46845.2|46825.2|46842.7|46822.7|1
1648797850000|2022-04-01 07:24:10|46840.2|46820.2|46835.2|46815.2|46840.2|46820.2|46835.2|46815.2|1
1648797860000|2022-04-01 07:24:20|46832.7|46812.7|46832.7|46812.7|46832.7|46812.7|46830.2|46810.2|6
1648797880000|2022-04-01 07:24:40|46835.2|46815.2|46832.7|46812.7|46835.2|46815.2|46830.2|46810.2|2
1648797890000|2022-04-01 07:24:50|46831.6|46811.6|46822.7|46802.7|46831.6|46811.6|46822.7|46802.7|4
1648797900000|2022-04-01 07:25:00|46823.8|46803.8|46838.8|46818.8|46838.8|46818.8|46823.8|46803.8|4
1648797910000|2022-04-01 07:25:10|46840.2|46820.2|46837.7|46817.7|46840.2|46820.2|46837.7|46817.7|2
1648797920000|2022-04-01 07:25:20|46836.6|46816.6|46835.2|46815.2|46836.6|46816.6|46835.2|46815.2|0
1648797930000|2022-04-01 07:25:30|46833.8|46813.8|46831.3|46811.3|46833.8|46813.8|46831.3|46811.3|1
1648797940000|2022-04-01 07:25:40|46830.2|46810.2|46827.7|46807.7|46830.2|46810.2|46827.7|46807.7|0
1648797950000|2022-04-01 07:25:50|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|1
1648797960000|2022-04-01 07:26:00|46823.8|46803.8|46817.7|46797.7|46823.8|46803.8|46817.7|46797.7|6
1648797970000|2022-04-01 07:26:10|46815.2|46795.2|46820.2|46800.2|46820.2|46800.2|46815.2|46795.2|7
1648797980000|2022-04-01 07:26:20|46821.6|46801.6|46822.7|46802.7|46826.6|46806.6|46820.2|46800.2|0
1648798000000|2022-04-01 07:26:40|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|46825.2|46805.2|0
1648798010000|2022-04-01 07:26:50|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|46822.7|46802.7|3
1648798020000|2022-04-01 07:27:00|46821.3|46801.3|46816.3|46796.3|46821.3|46801.3|46816.3|46796.3|1
1648798030000|2022-04-01 07:27:10|46814.8|46794.8|46807.7|46787.7|46814.8|46794.8|46807.7|46787.7|1
1648798040000|2022-04-01 07:27:20|46796.6|46776.6|46807.7|46787.7|46807.7|46787.7|46796.6|46776.6|7
1648798050000|2022-04-01 07:27:30|46809.1|46789.1|46815.2|46795.2|46815.2|46795.2|46807.7|46787.7|3
1648798060000|2022-04-01 07:27:40|46817.3|46797.3|46830.2|46810.2|46830.2|46810.2|46817.3|46797.3|7
1648798070000|2022-04-01 07:27:50|46829.1|46809.1|46827.7|46807.7|46829.1|46809.1|46827.7|46807.7|3
1648798080000|2022-04-01 07:28:00|46831.6|46811.6|46834.5|46814.5|46834.5|46814.5|46831.6|46811.6|2
1648798090000|2022-04-01 07:28:10|46831.6|46811.6|46833.1|46813.1|46833.1|46813.1|46831.6|46811.6|0
1648798100000|2022-04-01 07:28:20|46834.1|46814.1|46830.2|46810.2|46840.2|46820.2|46830.2|46810.2|4
1648798110000|2022-04-01 07:28:30|46825.2|46805.2|46820.2|46800.2|46825.2|46805.2|46820.2|46800.2|3
1648798130000|2022-04-01 07:28:50|46818.1|46798.1|46814.1|46794.1|46818.1|46798.1|46800.2|46780.2|11
1648798140000|2022-04-01 07:29:00|46816.6|46796.6|46828.8|46808.8|46828.8|46808.8|46816.6|46796.6|4
1648798150000|2022-04-01 07:29:10|46825.2|46805.2|46827.7|46807.7|46827.7|46807.7|46823.8|46803.8|1
1648798160000|2022-04-01 07:29:20|46826.3|46806.3|46821.6|46801.6|46826.3|46806.3|46821.6|46801.6|1
1648798170000|2022-04-01 07:29:30|46820.2|46800.2|46820.2|46800.2|46820.2|46800.2|46820.2|46800.2|2
1648798180000|2022-04-01 07:29:40|46817.7|46797.7|46816.3|46796.3|46817.7|46797.7|46816.3|46796.3|0
1648798200000|2022-04-01 07:30:00|46817.7|46797.7|46799.1|46779.1|46817.7|46797.7|46799.1|46779.1|4
1648798210000|2022-04-01 07:30:10|46798.1|46778.1|46774.1|46754.1|46798.1|46778.1|46774.1|46754.1|5
1648798220000|2022-04-01 07:30:20|46771.6|46751.6|46771.6|46751.6|46771.6|46751.6|46771.6|46751.6|3
1648798230000|2022-04-01 07:30:30|46769.1|46749.1|46767.7|46747.7|46769.1|46749.1|46765.2|46745.2|5
1648798240000|2022-04-01 07:30:40|46768.8|46748.8|46770.2|46750.2|46770.2|46750.2|46768.8|46748.8|0
1648798250000|2022-04-01 07:30:50|46767.7|46747.7|46765.2|46745.2|46767.7|46747.7|46765.2|46745.2|2
1648798260000|2022-04-01 07:31:00|46766.3|46746.3|46767.7|46747.7|46767.7|46747.7|46766.3|46746.3|4
1648798270000|2022-04-01 07:31:10|46770.2|46750.2|46777.7|46757.7|46777.7|46757.7|46770.2|46750.2|4
1648798280000|2022-04-01 07:31:20|46772.7|46752.7|46769.1|46749.1|46772.7|46752.7|46769.1|46749.1|3
1648798290000|2022-04-01 07:31:30|46767.7|46747.7|46760.2|46740.2|46767.7|46747.7|46760.2|46740.2|0
1648798320000|2022-04-01 07:32:00|46759.1|46739.1|46757.7|46737.7|46759.1|46739.1|46757.7|46737.7|1
1648798330000|2022-04-01 07:32:10|||||||||5
1648798340000|2022-04-01 07:32:20|46755.2|46735.2|46756.3|46736.3|46756.3|46736.3|46755.2|46735.2|1
1648798350000|2022-04-01 07:32:30|46755.2|46735.2|46756.3|46736.3|46756.3|46736.3|46755.2|46735.2|7
1648798360000|2022-04-01 07:32:40|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|46760.2|46740.2|4
1648798370000|2022-04-01 07:32:50|46762.7|46742.7|46771.6|46751.6|46776.3|46756.3|46762.7|46742.7|5
1648798380000|2022-04-01 07:33:00|46768.1|46748.1|46765.2|46745.2|46768.1|46748.1|46765.2|46745.2|3
1648798390000|2022-04-01 07:33:10|46766.3|46746.3|46762.7|46742.7|46766.3|46746.3|46762.7|46742.7|2
1648798400000|2022-04-01 07:33:20|46755.2|46735.2|46752.7|46732.7|46755.2|46735.2|46752.7|46732.7|2
1648798410000|2022-04-01 07:33:30|46750.2|46730.2|46752.7|46732.7|46752.7|46732.7|46750.2|46730.2|3
1648798420000|2022-04-01 07:33:40|||||||||2
1648798430000|2022-04-01 07:33:50|46755.2|46735.2|46776.6|46756.6|46783.8|46763.8|46755.2|46735.2|14
1648798440000|2022-04-01 07:34:00|46774.1|46754.1|46774.1|46754.1|46774.1|46754.1|46774.1|46754.1|1
1648798450000|2022-04-01 07:34:10|46772.7|46752.7|46775.2|46755.2|46775.2|46755.2|46772.7|46752.7|1
1648798460000|2022-04-01 07:34:20|46776.6|46756.6|46782.7|46762.7|46785.2|46765.2|46776.6|46756.6|12
1648798470000|2022-04-01 07:34:30|46787.7|46767.7|46782.7|46762.7|46787.7|46767.7|46782.7|46762.7|11
1648798480000|2022-04-01 07:34:40|46777.7|46757.7|46775.2|46755.2|46777.7|46757.7|46775.2|46755.2|4
1648798490000|2022-04-01 07:34:50|46774.1|46754.1|46774.1|46754.1|46774.1|46754.1|46774.1|46754.1|3
1648798500000|2022-04-01 07:35:00|46770.2|46750.2|46774.1|46754.1|46774.1|46754.1|46770.2|46750.2|1
1648798510000|2022-04-01 07:35:10|46775.2|46755.2|46778.8|46758.8|46778.8|46758.8|46775.2|46755.2|3
1648798520000|2022-04-01 07:35:20|46781.3|46761.3|46780.2|46760.2|46781.3|46761.3|46780.2|46760.2|0
1648798530000|2022-04-01 07:35:30|46775.2|46755.2|46773.8|46753.8|46775.2|46755.2|46773.8|46753.8|3
1648798540000|2022-04-01 07:35:40|46775.2|46755.2|46772.7|46752.7|46775.2|46755.2|46771.3|46751.3|0
1648798550000|2022-04-01 07:35:50|46771.3|46751.3|46775.2|46755.2|46775.2|46755.2|46771.3|46751.3|3
1648798560000|2022-04-01 07:36:00|46776.3|46756.3|46777.7|46757.7|46777.7|46757.7|46776.3|46756.3|4
1648798570000|2022-04-01 07:36:10|46781.3|46761.3|46796.6|46776.6|46796.6|46776.6|46781.3|46761.3|3
1648798580000|2022-04-01 07:36:20|46795.2|46775.2|46795.2|46775.2|46796.6|46776.6|46795.2|46775.2|0
1648798590000|2022-04-01 07:36:30|46796.6|46776.6|46795.2|46775.2|46796.6|46776.6|46795.2|46775.2|0
1648798600000|2022-04-01 07:36:40|46800.2|46780.2|46812.7|46792.7|46812.7|46792.7|46799.1|46779.1|11
1648798610000|2022-04-01 07:36:50|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|1
1648798640000|2022-04-01 07:37:20|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|10
1648798650000|2022-04-01 07:37:30|||||||||3
1648798660000|2022-04-01 07:37:40|46842.7|46822.7|46847.7|46827.7|46850.2|46830.2|46842.7|46822.7|17
1648798670000|2022-04-01 07:37:50|46850.2|46830.2|46850.2|46830.2|46850.2|46830.2|46847.7|46827.7|5
1648798680000|2022-04-01 07:38:00|||||||||1
1648798700000|2022-04-01 07:38:20|46852.7|46832.7|46852.7|46832.7|46852.7|46832.7|46850.2|46830.2|2
1648798710000|2022-04-01 07:38:30|46850.2|46830.2|46850.2|46830.2|46850.2|46830.2|46850.2|46830.2|2
1648798720000|2022-04-01 07:38:40|46849.1|46829.1|46837.7|46817.7|46849.1|46829.1|46830.2|46810.2|7
1648798730000|2022-04-01 07:38:50|46835.2|46815.2|46832.7|46812.7|46835.2|46815.2|46832.7|46812.7|0
1648798740000|2022-04-01 07:39:00|46828.1|46808.1|46803.8|46783.8|46828.1|46808.1|46803.8|46783.8|4
1648798750000|2022-04-01 07:39:10|46805.2|46785.2|46801.6|46781.6|46805.2|46785.2|46801.6|46781.6|2
1648798760000|2022-04-01 07:39:20|46804.1|46784.1|46804.1|46784.1|46804.1|46784.1|46804.1|46784.1|1
1648798770000|2022-04-01 07:39:30|46803.1|46783.1|46805.2|46785.2|46805.2|46785.2|46801.6|46781.6|1
1648798780000|2022-04-01 07:39:40|46807.7|46787.7|46811.6|46791.6|46811.6|46791.6|46807.7|46787.7|3
1648798790000|2022-04-01 07:39:50|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|46812.7|46792.7|0
1648798800000|2022-04-01 07:40:00|46813.8|46793.8|46819.8|46799.8|46819.8|46799.8|46813.8|46793.8|2
1648798810000|2022-04-01 07:40:10|46818.8|46798.8|46817.7|46797.7|46822.7|46802.7|46817.7|46797.7|3
1648798820000|2022-04-01 07:40:20|46815.2|46795.2|46815.2|46795.2|46815.2|46795.2|46812.7|46792.7|1
1648798840000|2022-04-01 07:40:40|46814.1|46794.1|46809.1|46789.1|46814.1|46794.1|46809.1|46789.1|3
1648798850000|2022-04-01 07:40:50|46807.7|46787.7|46806.6|46786.6|46807.7|46787.7|46806.6|46786.6|4
1648798860000|2022-04-01 07:41:00|46805.6|46785.6|46806.6|46786.6|46806.6|46786.6|46805.6|46785.6|1
1648798870000|2022-04-01 07:41:10|46805.6|46785.6|46804.1|46784.1|46805.6|46785.6|46804.1|46784.1|0
1648798880000|2022-04-01 07:41:20|46805.2|46785.2|46803.8|46783.8|46805.2|46785.2|46803.8|46783.8|3
1648798890000|2022-04-01 07:41:30|46805.2|46785.2|46803.8|46783.8|46805.2|46785.2|46803.8|46783.8|0
1648798900000|2022-04-01 07:41:40|46802.7|46782.7|46791.3|46771.3|46802.7|46782.7|46791.3|46771.3|6
1648798910000|2022-04-01 07:41:50|46790.2|46770.2|46800.2|46780.2|46805.2|46785.2|46790.2|46770.2|3
1648798920000|2022-04-01 07:42:00|46804.1|46784.1|46800.2|46780.2|46804.1|46784.1|46800.2|46780.2|0
1648798930000|2022-04-01 07:42:10|46802.7|46782.7|46803.8|46783.8|46805.2|46785.2|46800.2|46780.2|3
1648798940000|2022-04-01 07:42:20|46805.2|46785.2|46800.2|46780.2|46805.2|46785.2|46800.2|46780.2|0
1648798950000|2022-04-01 07:42:30|46795.6|46775.6|46795.2|46775.2|46796.6|46776.6|46794.1|46774.1|5
1648798960000|2022-04-01 07:42:40|46796.6|46776.6|46795.2|46775.2|46796.6|46776.6|46795.2|46775.2|3
1648798970000|2022-04-01 07:42:50|46796.6|46776.6|46797.7|46777.7|46797.7|46777.7|46796.6|46776.6|2
1648798980000|2022-04-01 07:43:00|46800.2|46780.2|46798.8|46778.8|46800.2|46780.2|46798.8|46778.8|1
1648798990000|2022-04-01 07:43:10|46800.2|46780.2|46795.2|46775.2|46800.2|46780.2|46795.2|46775.2|1
1648799000000|2022-04-01 07:43:20|46794.1|46774.1|46796.6|46776.6|46796.6|46776.6|46791.6|46771.6|2
1648799010000|2022-04-01 07:43:30|46797.7|46777.7|46800.2|46780.2|46800.2|46780.2|46797.7|46777.7|4
1648799020000|2022-04-01 07:43:40|46801.3|46781.3|46800.2|46780.2|46802.7|46782.7|46800.2|46780.2|0
1648799030000|2022-04-01 07:43:50|46801.3|46781.3|46802.7|46782.7|46802.7|46782.7|46801.3|46781.3|6
1648799040000|2022-04-01 07:44:00|46792.7|46772.7|46792.7|46772.7|46792.7|46772.7|46792.7|46772.7|11
1648799050000|2022-04-01 07:44:10|46793.8|46773.8|46801.3|46781.3|46801.3|46781.3|46793.8|46773.8|4
1648799060000|2022-04-01 07:44:20|46805.2|46785.2|46810.2|46790.2|46810.2|46790.2|46805.2|46785.2|4
1648799070000|2022-04-01 07:44:30|46811.3|46791.3|46812.7|46792.7|46812.7|46792.7|46811.3|46791.3|2
1648799080000|2022-04-01 07:44:40|46817.7|46797.7|46825.2|46805.2|46825.2|46805.2|46817.7|46797.7|9
1648799090000|2022-04-01 07:44:50|46821.3|46801.3|46820.2|46800.2|46822.7|46802.7|46820.2|46800.2|0
1648799100000|2022-04-01 07:45:00|46821.3|46801.3|46830.2|46810.2|46830.2|46810.2|46821.3|46801.3|5
1648799110000|2022-04-01 07:45:10|46831.3|46811.3|46822.7|46802.7|46832.7|46812.7|46822.7|46802.7|2
1648799120000|2022-04-01 07:45:20|46823.8|46803.8|46827.7|46807.7|46830.2|46810.2|46823.8|46803.8|1
1648799130000|2022-04-01 07:45:30|46826.6|46806.6|46826.6|46806.6|46826.6|46806.6|46826.6|46806.6|0
1648799140000|2022-04-01 07:45:40|46825.2|46805.2|46817.7|46797.7|46825.2|46805.2|46817.7|46797.7|2
1648799150000|2022-04-01 07:45:50|||||||||2
1648799160000|2022-04-01 07:46:00|46819.1|46799.1|46837.7|46817.7|46837.7|46817.7|46817.7|46797.7|7
1648799170000|2022-04-01 07:46:10|46838.8|46818.8|46845.2|46825.2|46845.2|46825.2|46838.8|46818.8|2
1648799180000|2022-04-01 07:46:20|46846.3|46826.3|46850.2|46830.2|46850.2|46830.2|46846.3|46826.3|1
1648799190000|2022-04-01 07:46:30|46851.3|46831.3|46855.2|46835.2|46855.2|46835.2|46850.2|46830.2|2
1648799200000|2022-04-01 07:46:40|46853.8|46833.8|46855.2|46835.2|46855.2|46835.2|46853.8|46833.8|3
1648799220000|2022-04-01 07:47:00|46850.6|46830.6|46840.2|46820.2|46850.6|46830.6|46840.2|46820.2|4
1648799230000|2022-04-01 07:47:10|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|46837.7|46817.7|0
1648799240000|2022-04-01 07:47:20|46832.7|46812.7|46828.8|46808.8|46832.7|46812.7|46828.8|46808.8|1
1648799250000|2022-04-01 07:47:30|46830.2|46810.2|46830.2|46810.2|46830.2|46810.2|46830.2|46810.2|0
1648799260000|2022-04-01 07:47:40|46827.7|46807.7|46827.7|46807.7|46830.2|46810.2|46827.7|46807.7|1
1648799270000|2022-04-01 07:47:50|46825.2|46805.2|46837.7|46817.7|46839.1|46819.1|46825.2|46805.2|28
1648799280000|2022-04-01 07:48:00|46840.2|46820.2|46841.3|46821.3|46841.3|46821.3|46840.2|46820.2|1
1648799290000|2022-04-01 07:48:10|46844.8|46824.8|46848.4|46828.4|46848.4|46828.4|46844.8|46824.8|1
1648799300000|2022-04-01 07:48:20|46849.8|46829.8|46853.8|46833.8|46853.8|46833.8|46849.8|46829.8|2
1648799310000|2022-04-01 07:48:30|46854.8|46834.8|46859.8|46839.8|46862.3|46842.3|46854.8|46834.8|1
1648799320000|2022-04-01 07:48:40|||||||||2
1648799330000|2022-04-01 07:48:50|46860.9|46840.9|46862.3|46842.3|46862.3|46842.3|46860.9|46840.9|0
1648799340000|2022-04-01 07:49:00|46861.3|46841.3|46862.3|46842.3|46862.3|46842.3|46859.8|46839.8|3
1648799360000|2022-04-01 07:49:20|46863.4|46843.4|46870.9|46850.9|46870.9|46850.9|46863.4|46843.4|2
1648799370000|2022-04-01 07:49:30|46877.3|46857.3|46887.3|46867.3|46887.3|46867.3|46877.3|46857.3|6
1648799380000|2022-04-01 07:49:40|46882.3|46862.3|46867.3|46847.3|46882.3|46862.3|46867.3|46847.3|4
1648799390000|2022-04-01 07:49:50|46866.3|46846.3|46862.3|46842.3|46866.3|46846.3|46862.3|46842.3|2
1648799400000|2022-04-01 07:50:00|46864.8|46844.8|46832.3|46812.3|46864.8|46844.8|46832.3|46812.3|14
1648799410000|2022-04-01 07:50:10|46829.8|46809.8|46829.8|46809.8|46829.8|46809.8|46829.8|46809.8|0
1648799420000|2022-04-01 07:50:20|46830.9|46810.9|46834.8|46814.8|46834.8|46814.8|46830.9|46810.9|2
1648799430000|2022-04-01 07:50:30|46833.8|46813.8|46834.8|46814.8|46834.8|46814.8|46832.3|46812.3|0
1648799450000|2022-04-01 07:50:50|46836.3|46816.3|46832.3|46812.3|46836.3|46816.3|46829.8|46809.8|1
1648799460000|2022-04-01 07:51:00|46831.3|46811.3|46829.8|46809.8|46831.3|46811.3|46827.3|46807.3|0
1648799470000|2022-04-01 07:51:10|46827.3|46807.3|46828.8|46808.8|46830.9|46810.9|46827.3|46807.3|1
1648799480000|2022-04-01 07:51:20|46832.3|46812.3|46829.8|46809.8|46832.3|46812.3|46827.3|46807.3|2
1648799490000|2022-04-01 07:51:30|46827.3|46807.3|46829.8|46809.8|46829.8|46809.8|46827.3|46807.3|0
1648799500000|2022-04-01 07:51:40|46828.8|46808.8|46827.3|46807.3|46828.8|46808.8|46825.9|46805.9|2
1648799520000|2022-04-01 07:52:00|46828.4|46808.4|46834.8|46814.8|46834.8|46814.8|46828.4|46808.4|3
1648799540000|2022-04-01 07:52:20|46835.9|46815.9|46839.8|46819.8|46839.8|46819.8|46835.9|46815.9|2
1648799550000|2022-04-01 07:52:30|46842.3|46822.3|46832.3|46812.3|46842.3|46822.3|46832.3|46812.3|6
1648799570000|2022-04-01 07:52:50|||||||||1
1648799590000|2022-04-01 07:53:10|||||||||1
1648799600000|2022-04-01 07:53:20|||||||||1
1648799610000|2022-04-01 07:53:30|46834.8|46814.8|46837.3|46817.3|46837.3|46817.3|46829.8|46809.8|6
1648799620000|2022-04-01 07:53:40|46838.4|46818.4|46847.3|46827.3|46849.8|46829.8|46838.4|46818.4|2
1648799630000|2022-04-01 07:53:50|46844.8|46824.8|46847.3|46827.3|46847.3|46827.3|46844.8|46824.8|0
1648799640000|2022-04-01 07:54:00|46849.8|46829.8|46849.8|46829.8|46849.8|46829.8|46849.8|46829.8|0
1648799680000|2022-04-01 07:54:40|46847.3|46827.3|46847.3|46827.3|46847.3|46827.3|46847.3|46827.3|5
1648799700000|2022-04-01 07:55:00|46849.8|46829.8|46850.9|46830.9|46850.9|46830.9|46849.8|46829.8|2
1648799720000|2022-04-01 07:55:20|46852|46832|46859.8|46839.8|46859.8|46839.8|46852|46832|5
1648799730000|2022-04-01 07:55:30|46862.3|46842.3|46859.8|46839.8|46862.3|46842.3|46859.8|46839.8|0
1648799750000|2022-04-01 07:55:50|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|46861.3|46841.3|0
1648799760000|2022-04-01 07:56:00|46859.8|46839.8|46862.3|46842.3|46862.3|46842.3|46859.8|46839.8|1
1648799770000|2022-04-01 07:56:10|46867.3|46847.3|46869.8|46849.8|46872.3|46852.3|46867.3|46847.3|3
1648799790000|2022-04-01 07:56:30|46870.9|46850.9|46874.8|46854.8|46874.8|46854.8|46870.9|46850.9|2
1648799800000|2022-04-01 07:56:40|46875.9|46855.9|46879.8|46859.8|46879.8|46859.8|46875.9|46855.9|2
1648799810000|2022-04-01 07:56:50|46877.3|46857.3|46868.8|46848.8|46878.4|46858.4|46868.8|46848.8|9
1648799820000|2022-04-01 07:57:00|46864.8|46844.8|46865.9|46845.9|46865.9|46845.9|46864.8|46844.8|6
1648799830000|2022-04-01 07:57:10|46867.3|46847.3|46868.8|46848.8|46869.8|46849.8|46867.3|46847.3|6
1648799840000|2022-04-01 07:57:20|46868.4|46848.4|46867.3|46847.3|46869.8|46849.8|46867.3|46847.3|3
1648799860000|2022-04-01 07:57:40|46868.8|46848.8|46871.3|46851.3|46871.3|46851.3|46865.9|46845.9|3
1648799870000|2022-04-01 07:57:50|46869.8|46849.8|46871.3|46851.3|46871.3|46851.3|46869.8|46849.8|0
1648799880000|2022-04-01 07:58:00|46867.3|46847.3|46864.8|46844.8|46867.3|46847.3|46864.8|46844.8|4
1648799890000|2022-04-01 07:58:10|46862.3|46842.3|46860.9|46840.9|46862.3|46842.3|46860.9|46840.9|2
1648799900000|2022-04-01 07:58:20|46862.3|46842.3|46867.3|46847.3|46867.3|46847.3|46862.3|46842.3|1
1648799910000|2022-04-01 07:58:30|46868.4|46848.4|46868.4|46848.4|46868.4|46848.4|46868.4|46848.4|0
1648799920000|2022-04-01 07:58:40|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|46867.3|46847.3|0
1648799930000|2022-04-01 07:58:50|46868.4|46848.4|46872.3|46852.3|46872.3|46852.3|46868.4|46848.4|0
1648799940000|2022-04-01 07:59:00|46871.3|46851.3|46868.8|46848.8|46871.3|46851.3|46868.8|46848.8|32
1648799950000|2022-04-01 07:59:10|46872.3|46852.3|46873.4|46853.4|46875.9|46855.9|46872.3|46852.3|2
1648799960000|2022-04-01 07:59:20|46872.3|46852.3|46870.9|46850.9|46872.3|46852.3|46870.9|46850.9|6
1648799970000|2022-04-01 07:59:30|46872.3|46852.3|46869.8|46849.8|46872.3|46852.3|46869.8|46849.8|0
1648799980000|2022-04-01 07:59:40|46868.4|46848.4|46867.3|46847.3|46868.4|46848.4|46867.3|46847.3|2
1648799990000|2022-04-01 07:59:50|46866.3|46846.3|46857.3|46837.3|46866.3|46846.3|46856.3|46836.3|2
1648800000000|2022-04-01 08:00:00|46859.8|46839.8|46859.8|46839.8|46862.3|46842.3|46859.8|46839.8|1
1648800010000|2022-04-01 08:00:10|46852.3|46832.3|46837.3|46817.3|46852.3|46832.3|46837.3|46817.3|15
1648800020000|2022-04-01 08:00:20|46843.8|46823.8|46861.3|46841.3|46865.9|46845.9|46842.3|46822.3|11
1648800030000|2022-04-01 08:00:30|46862.3|46842.3|46864.8|46844.8|46864.8|46844.8|46862.3|46842.3|4
1648800050000|2022-04-01 08:00:50|46862.3|46842.3|46862.3|46842.3|46862.3|46842.3|46862.3|46842.3|2
1648800060000|2022-04-01 08:01:00|||||||||3
1648800070000|2022-04-01 08:01:10|46863.4|46843.4|46876.3|46856.3|46876.3|46856.3|46863.4|46843.4|4
1648800080000|2022-04-01 08:01:20|46872.3|46852.3|46871.3|46851.3|46872.3|46852.3|46871.3|46851.3|3
1648800090000|2022-04-01 08:01:30|46872.3|46852.3|46872.3|46852.3|46872.3|46852.3|46871.3|46851.3|0
1648800100000|2022-04-01 08:01:40|46871.3|46851.3|46872.3|46852.3|46872.3|46852.3|46871.3|46851.3|0
1648800110000|2022-04-01 08:01:50|46868.4|46848.4|46869.8|46849.8|46870.9|46850.9|46868.4|46848.4|0
1648800120000|2022-04-01 08:02:00|46868.4|46848.4|46872.3|46852.3|46872.3|46852.3|46867.3|46847.3|1
1648800130000|2022-04-01 08:02:10|46870.9|46850.9|46873.4|46853.4|46875.9|46855.9|46870.9|46850.9|5
1648800140000|2022-04-01 08:02:20|46872.3|46852.3|46874.8|46854.8|46874.8|46854.8|46872.3|46852.3|1
1648800150000|2022-04-01 08:02:30|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|46877.3|46857.3|2
1648800160000|2022-04-01 08:02:40|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|46882.3|46862.3|5
1648800170000|2022-04-01 08:02:50|46884.8|46864.8|46903.4|46883.4|46903.4|46883.4|46884.8|46864.8|8
1648800180000|2022-04-01 08:03:00|||||||||1
1648800190000|2022-04-01 08:03:10|46892.3|46872.3|46889.8|46869.8|46892.3|46872.3|46887|46867|13
1648800200000|2022-04-01 08:03:20|46894.8|46874.8|46900.9|46880.9|46900.9|46880.9|46894.8|46874.8|5
1648800210000|2022-04-01 08:03:30|46902|46882|46902.3|46882.3|46903.4|46883.4|46900.9|46880.9|3
1648800220000|2022-04-01 08:03:40|46901.3|46881.3|46907.3|46887.3|46914.8|46894.8|46901.3|46881.3|7
1648800230000|2022-04-01 08:03:50|46906.3|46886.3|46906.3|46886.3|46906.3|46886.3|46906.3|46886.3|0
1648800240000|2022-04-01 08:04:00|46904.8|46884.8|46902.3|46882.3|46907.3|46887.3|46902.3|46882.3|2
1648800260000|2022-04-01 08:04:20|46900.9|46880.9|46904.8|46884.8|46904.8|46884.8|46898.4|46878.4|5
1648800280000|2022-04-01 08:04:40|||||||||1
1648800290000|2022-04-01 08:04:50|46922.3|46902.3|46934.8|46914.8|46934.8|46914.8|46922.3|46902.3|8
1648800300000|2022-04-01 08:05:00|46932.3|46912.3|46952.3|46932.3|46953.4|46933.4|46932.3|46912.3|4
1648800310000|2022-04-01 08:05:10|46958.4|46938.4|47015.9|46995.9|47015.9|46995.9|46958.4|46938.4|55
1648800320000|2022-04-01 08:05:20|47014.8|46994.8|47007.3|46987.3|47014.8|46994.8|46999.8|46979.8|10
1648800330000|2022-04-01 08:05:30|47006.3|46986.3|47014.8|46994.8|47014.8|46994.8|47003.8|46983.8|8
1648800340000|2022-04-01 08:05:40|47017.3|46997.3|47024.8|47004.8|47028.8|47008.8|47017.3|46997.3|7
1648800350000|2022-04-01 08:05:50|47014.8|46994.8|47023|47003|47035.5|47015.5|47014.8|46994.8|40
1648800360000|2022-04-01 08:06:00|47040.9|47020.9|47043|47023|47047|47027|47038|47018|20
1648800370000|2022-04-01 08:06:10|47044.1|47024.1|47067|47047|47067|47047|47044.1|47024.1|9
1648800380000|2022-04-01 08:06:20|47069.5|47049.5|47069.5|47049.5|47070.9|47050.9|47063|47043|13
1648800390000|2022-04-01 08:06:30|47085.5|47065.5|47094.5|47074.5|47107|47087|47085.5|47065.5|59
1648800400000|2022-04-01 08:06:40|47092|47072|47084.5|47064.5|47092|47072|47083.4|47063.4|15
1648800410000|2022-04-01 08:06:50|47087|47067|47090.5|47070.5|47094.5|47074.5|47087|47067|5
1648800420000|2022-04-01 08:07:00|47090.9|47070.9|47094.5|47074.5|47102|47082|47089.5|47069.5|10
1648800430000|2022-04-01 08:07:10|47093.4|47073.4|47084.5|47064.5|47094.5|47074.5|47079.5|47059.5|7
1648800440000|2022-04-01 08:07:20|47083.4|47063.4|47094.5|47074.5|47094.5|47074.5|47082|47062|10
1648800450000|2022-04-01 08:07:30|47097|47077|47102|47082|47102|47082|47093.4|47073.4|10
1648800460000|2022-04-01 08:07:40|47112|47092|47115.5|47095.5|47117|47097|47104.5|47084.5|12
1648800470000|2022-04-01 08:07:50|47122|47102|47122|47102|47122|47102|47120.9|47100.9|13
1648800480000|2022-04-01 08:08:00|47119.5|47099.5|47117|47097|47119.5|47099.5|47117|47097|1
1648800490000|2022-04-01 08:08:10|47109.5|47089.5|47140.5|47120.5|47140.5|47120.5|47109.5|47089.5|12
1648800500000|2022-04-01 08:08:20|47141.6|47121.6|47134.5|47114.5|47143.4|47123.4|47129.5|47109.5|9
1648800510000|2022-04-01 08:08:30|47135.5|47115.5|47139.5|47119.5|47139.5|47119.5|47135.5|47115.5|1
1648800520000|2022-04-01 08:08:40|47145.9|47125.9|47144.5|47124.5|47147|47127|47143|47123|8
1648800530000|2022-04-01 08:08:50|47140.5|47120.5|47139.5|47119.5|47140.5|47120.5|47134.5|47114.5|17
1648800540000|2022-04-01 08:09:00|47140.9|47120.9|47137.3|47117.3|47140.9|47120.9|47134.5|47114.5|8
1648800550000|2022-04-01 08:09:10|47135.9|47115.9|47139.5|47119.5|47139.5|47119.5|47129.5|47109.5|13
1648800560000|2022-04-01 08:09:20|47144.5|47124.5|47151.6|47131.6|47151.6|47131.6|47144.5|47124.5|5
1648800570000|2022-04-01 08:09:30|47153|47133|47144.5|47124.5|47153|47133|47144.5|47124.5|8
1648800580000|2022-04-01 08:09:40|47142|47122|47142|47122|47142|47122|47142|47122|1
1648800590000|2022-04-01 08:09:50|47140.9|47120.9|47139.5|47119.5|47140.9|47120.9|47134.5|47114.5|9
1648800600000|2022-04-01 08:10:00|47142|47122|47144.5|47124.5|47148|47128|47142|47122|7
1648800620000|2022-04-01 08:10:20|47163|47143|47159.5|47139.5|47163|47143|47159.5|47139.5|9
1648800630000|2022-04-01 08:10:30|47160.9|47140.9|47165.9|47145.9|47165.9|47145.9|47158|47138|6
1648800640000|2022-04-01 08:10:40|47164.5|47144.5|47152|47132|47164.5|47144.5|47152|47132|10
1648800650000|2022-04-01 08:10:50|47150.9|47130.9|47144.5|47124.5|47150.9|47130.9|47144.5|47124.5|2
1648800660000|2022-04-01 08:11:00|47143.4|47123.4|47138.4|47118.4|47143.4|47123.4|47138.4|47118.4|10
1648800670000|2022-04-01 08:11:10|47139.5|47119.5|47135.9|47115.9|47139.5|47119.5|47135.9|47115.9|2
1648800680000|2022-04-01 08:11:20|47137|47117|47137|47117|47137|47117|47137|47117|1
1648800690000|2022-04-01 08:11:30|47135.9|47115.9|47139.5|47119.5|47139.5|47119.5|47135.9|47115.9|7
1648800700000|2022-04-01 08:11:40|||||||||1
1648800720000|2022-04-01 08:12:00|47140.5|47120.5|47164.5|47144.5|47164.5|47144.5|47140.5|47120.5|15
1648800730000|2022-04-01 08:12:10|47168|47148|47169.5|47149.5|47169.5|47149.5|47168|47148|12
1648800740000|2022-04-01 08:12:20|47172|47152|47184.5|47164.5|47184.5|47164.5|47172|47152|17
1648800750000|2022-04-01 08:12:30|47175.9|47155.9|47157|47137|47175.9|47155.9|47157|47137|7
1648800760000|2022-04-01 08:12:40|47154.5|47134.5|47144.5|47124.5|47154.5|47134.5|47144.5|47124.5|7
1648800770000|2022-04-01 08:12:50|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|0
1648800780000|2022-04-01 08:13:00|47150.5|47130.5|47149.5|47129.5|47150.5|47130.5|47149.5|47129.5|0
1648800790000|2022-04-01 08:13:10|47148.4|47128.4|47150.9|47130.9|47150.9|47130.9|47148.4|47128.4|7
1648800800000|2022-04-01 08:13:20|47148.4|47128.4|47137|47117|47148.4|47128.4|47137|47117|14
1648800810000|2022-04-01 08:13:30|47142|47122|47144.5|47124.5|47144.5|47124.5|47142|47122|5
1648800820000|2022-04-01 08:13:40|47142.3|47122.3|47139.5|47119.5|47142.3|47122.3|47139.5|47119.5|1
1648800830000|2022-04-01 08:13:50|47140.9|47120.9|47138|47118|47140.9|47120.9|47138|47118|7
1648800840000|2022-04-01 08:14:00|47137|47117|47139.5|47119.5|47139.5|47119.5|47137|47117|6
1648800850000|2022-04-01 08:14:10|47141.6|47121.6|47147|47127|47147|47127|47141.6|47121.6|4
1648800860000|2022-04-01 08:14:20|47149.5|47129.5|47152|47132|47152|47132|47149.5|47129.5|3
1648800870000|2022-04-01 08:14:30|47150.9|47130.9|47149.5|47129.5|47152|47132|47148.4|47128.4|1
1648800880000|2022-04-01 08:14:40|47150.5|47130.5|47149.5|47129.5|47150.5|47130.5|47149.5|47129.5|0
1648800890000|2022-04-01 08:14:50|47148.4|47128.4|47144.5|47124.5|47148.4|47128.4|47142|47122|8
1648800900000|2022-04-01 08:15:00|47145.5|47125.5|47167|47147|47167|47147|47145.5|47125.5|6
1648800910000|2022-04-01 08:15:10|47168|47148|47178|47158|47178|47158|47168|47148|4
1648800920000|2022-04-01 08:15:20|47177|47157|47177|47157|47177|47157|47177|47157|1
1648800930000|2022-04-01 08:15:30|47170.9|47150.9|47169.5|47149.5|47170.9|47150.9|47169.5|47149.5|1
1648800940000|2022-04-01 08:15:40|47167.3|47147.3|47149.5|47129.5|47167.3|47147.3|47147|47127|4
1648800950000|2022-04-01 08:15:50|47152|47132|47152|47132|47152|47132|47152|47132|3
1648800960000|2022-04-01 08:16:00|47153.4|47133.4|47234.5|47214.5|47244.5|47224.5|47152|47132|26
1648800970000|2022-04-01 08:16:10|47232|47212|47227|47207|47232|47212|47227|47207|0
1648800980000|2022-04-01 08:16:20|47223.4|47203.4|47207.3|47187.3|47223.4|47203.4|47206.3|47186.3|8
1648800990000|2022-04-01 08:16:30|47206.3|47186.3|47202|47182|47210.9|47190.9|47200.9|47180.9|7
1648801000000|2022-04-01 08:16:40|47200.9|47180.9|47194.5|47174.5|47202|47182|47194.5|47174.5|1
1648801010000|2022-04-01 08:16:50|47198|47178|47204.5|47184.5|47204.5|47184.5|47198|47178|4
1648801020000|2022-04-01 08:17:00|47199.5|47179.5|47204.5|47184.5|47204.5|47184.5|47199.5|47179.5|5
1648801030000|2022-04-01 08:17:10|47205.5|47185.5|47205.5|47185.5|47205.5|47185.5|47205.5|47185.5|0
1648801040000|2022-04-01 08:17:20|47207|47187|47219.5|47199.5|47219.5|47199.5|47207|47187|4
1648801050000|2022-04-01 08:17:30|47223.4|47203.4|47218.4|47198.4|47232|47212|47218.4|47198.4|11
1648801060000|2022-04-01 08:17:40|47217|47197|47219.5|47199.5|47219.5|47199.5|47217|47197|0
1648801070000|2022-04-01 08:17:50|47217|47197|47207|47187|47217|47197|47207|47187|4
1648801080000|2022-04-01 08:18:00|47204.5|47184.5|47189.5|47169.5|47204.5|47184.5|47189.5|47169.5|6
1648801090000|2022-04-01 08:18:10|47187|47167|47182|47162|47187|47167|47182|47162|9
1648801100000|2022-04-01 08:18:20|47188|47168|47197|47177|47197|47177|47188|47168|7
1648801110000|2022-04-01 08:18:30|47194.5|47174.5|47195.5|47175.5|47195.5|47175.5|47194.5|47174.5|8
1648801120000|2022-04-01 08:18:40|47196.6|47176.6|47209.5|47189.5|47209.5|47189.5|47196.6|47176.6|0
1648801130000|2022-04-01 08:18:50|47208.4|47188.4|47207|47187|47209.5|47189.5|47205.5|47185.5|1
1648801140000|2022-04-01 08:19:00|47208|47188|47230.9|47210.9|47234.5|47214.5|47204.5|47184.5|9
1648801150000|2022-04-01 08:19:10|47229.5|47209.5|47224.5|47204.5|47229.5|47209.5|47224.5|47204.5|0
1648801160000|2022-04-01 08:19:20|47219.5|47199.5|47215.9|47195.9|47219.5|47199.5|47215.9|47195.9|3
1648801170000|2022-04-01 08:19:30|47214.5|47194.5|47248|47228|47254.5|47234.5|47214.5|47194.5|19
1648801180000|2022-04-01 08:19:40|47248.4|47228.4|47240.9|47220.9|47248.4|47228.4|47240.9|47220.9|2
1648801190000|2022-04-01 08:19:50|47239.8|47219.8|47235.9|47215.9|47239.8|47219.8|47232|47212|1
1648801200000|2022-04-01 08:20:00|47234.5|47214.5|47242|47222|47242|47222|47234.5|47214.5|5
1648801210000|2022-04-01 08:20:10|47239.8|47219.8|47232|47212|47239.8|47219.8|47232|47212|3
1648801220000|2022-04-01 08:20:20|47233.4|47213.4|47243.4|47223.4|47243.4|47223.4|47230.9|47210.9|6
1648801240000|2022-04-01 08:20:40|47240.5|47220.5|47233.4|47213.4|47240.5|47220.5|47233.4|47213.4|8
1648801250000|2022-04-01 08:20:50|47232.3|47212.3|47224.5|47204.5|47232.3|47212.3|47224.5|47204.5|2
1648801260000|2022-04-01 08:21:00|47219.5|47199.5|47224.5|47204.5|47224.5|47204.5|47218.4|47198.4|11
1648801280000|2022-04-01 08:21:20|||||||||1
1648801290000|2022-04-01 08:21:30|47222|47202|47218.4|47198.4|47222|47202|47218.4|47198.4|3
1648801300000|2022-04-01 08:21:40|47223.4|47203.4|47232|47212|47232|47212|47223.4|47203.4|3
1648801310000|2022-04-01 08:21:50|47227|47207|47219.5|47199.5|47227|47207|47219.5|47199.5|2
1648801320000|2022-04-01 08:22:00|47224.5|47204.5|47222|47202|47228|47208|47222|47202|1
1648801330000|2022-04-01 08:22:10|47219.5|47199.5|47219.5|47199.5|47220.9|47200.9|47217|47197|8
1648801340000|2022-04-01 08:22:20|47218.4|47198.4|47227|47207|47227|47207|47218|47198|2
1648801350000|2022-04-01 08:22:30|47228.4|47208.4|47232|47212|47232|47212|47228.4|47208.4|0
1648801360000|2022-04-01 08:22:40|47230.9|47210.9|47224.5|47204.5|47230.9|47210.9|47224.5|47204.5|1
1648801380000|2022-04-01 08:23:00|47218.4|47198.4|47219.5|47199.5|47219.5|47199.5|47217|47197|4
1648801390000|2022-04-01 08:23:10|47220.5|47200.5|47219.5|47199.5|47220.5|47200.5|47219.5|47199.5|0
1648801400000|2022-04-01 08:23:20|47222|47202|47228|47208|47228|47208|47222|47202|1
1648801410000|2022-04-01 08:23:30|||||||||2
1648801420000|2022-04-01 08:23:40|47229.5|47209.5|47229.5|47209.5|47230.5|47210.5|47229.5|47209.5|4
1648801430000|2022-04-01 08:23:50|47230.5|47210.5|47239.5|47219.5|47239.5|47219.5|47230.5|47210.5|1
1648801440000|2022-04-01 08:24:00|||||||||4
1648801450000|2022-04-01 08:24:10|47237|47217|47222|47202|47237|47217|47222|47202|5
1648801460000|2022-04-01 08:24:20|47220.5|47200.5|47222|47202|47222|47202|47219.5|47199.5|1
1648801470000|2022-04-01 08:24:30|47221.6|47201.6|47222|47202|47223|47203|47220.5|47200.5|2
1648801480000|2022-04-01 08:24:40|47223|47203|47222|47202|47223|47203|47220.5|47200.5|1
1648801500000|2022-04-01 08:25:00|47223|47203|47233|47213|47233|47213|47223|47203|1
1648801510000|2022-04-01 08:25:10|47232|47212|47229.5|47209.5|47232|47212|47229.5|47209.5|0
1648801520000|2022-04-01 08:25:20|47230.5|47210.5|47234.5|47214.5|47234.5|47214.5|47230.5|47210.5|0
1648801530000|2022-04-01 08:25:30|47229.5|47209.5|47232|47212|47232|47212|47229.5|47209.5|1
1648801540000|2022-04-01 08:25:40|47233|47213|47234.5|47214.5|47234.5|47214.5|47233|47213|0
1648801550000|2022-04-01 08:25:50|||||||||1
1648801560000|2022-04-01 08:26:00|47233.4|47213.4|47229.5|47209.5|47233.4|47213.4|47229.5|47209.5|7
1648801570000|2022-04-01 08:26:10|47228|47208|47229.5|47209.5|47229.5|47209.5|47228|47208|0
1648801580000|2022-04-01 08:26:20|47224.5|47204.5|47224.5|47204.5|47224.5|47204.5|47224.5|47204.5|6
1648801600000|2022-04-01 08:26:40|47223|47203|47217|47197|47223|47203|47217|47197|9
1648801610000|2022-04-01 08:26:50|47215.9|47195.9|47217|47197|47217|47197|47215.9|47195.9|1
1648801620000|2022-04-01 08:27:00|47203.8|47183.8|47189.5|47169.5|47203.8|47183.8|47187|47167|15
1648801630000|2022-04-01 08:27:10|47187|47167|47184.5|47164.5|47187|47167|47182|47162|6
1648801640000|2022-04-01 08:27:20|||||||||4
1648801650000|2022-04-01 08:27:30|47182|47162|47177|47157|47182|47162|47174.5|47154.5|4
1648801660000|2022-04-01 08:27:40|47175.9|47155.9|47174.5|47154.5|47175.9|47155.9|47174.5|47154.5|1
1648801670000|2022-04-01 08:27:50|47169.5|47149.5|47164.5|47144.5|47169.5|47149.5|47163|47143|4
1648801680000|2022-04-01 08:28:00|47163.4|47143.4|47162|47142|47163.4|47143.4|47162|47142|0
1648801690000|2022-04-01 08:28:10|||||||||1
1648801700000|2022-04-01 08:28:20|47163|47143|47164.5|47144.5|47164.5|47144.5|47163|47143|5
1648801710000|2022-04-01 08:28:30|47160.9|47140.9|47159.5|47139.5|47160.9|47140.9|47157|47137|9
1648801720000|2022-04-01 08:28:40|47158.4|47138.4|47155.9|47135.9|47158.4|47138.4|47155.9|47135.9|1
1648801730000|2022-04-01 08:28:50|47154.5|47134.5|47147|47127|47155.9|47135.9|47147|47127|6
1648801740000|2022-04-01 08:29:00|47144.5|47124.5|47149.5|47129.5|47149.5|47129.5|47144.5|47124.5|1
1648801750000|2022-04-01 08:29:10|47150.5|47130.5|47152|47132|47152|47132|47150.5|47130.5|1
1648801760000|2022-04-01 08:29:20|47154.5|47134.5|47158.4|47138.4|47158.4|47138.4|47154.5|47134.5|2
1648801770000|2022-04-01 08:29:30|47155.9|47135.9|47159.5|47139.5|47159.5|47139.5|47155.9|47135.9|1
1648801790000|2022-04-01 08:29:50|47149.5|47129.5|47133.4|47113.4|47149.5|47129.5|47127|47107|25
1648801800000|2022-04-01 08:30:00|47134.5|47114.5|47138.4|47118.4|47139.5|47119.5|47124.5|47104.5|8
1648801810000|2022-04-01 08:30:10|47137.4|47117.4|47135.9|47115.9|47137.4|47117.4|47134.9|47114.9|0
1648801820000|2022-04-01 08:30:20|47137|47117|47138|47118|47138|47118|47137|47117|1
1648801830000|2022-04-01 08:30:30|47139.5|47119.5|47139.5|47119.5|47140.9|47120.9|47137|47117|0
1648801840000|2022-04-01 08:30:40|47140.5|47120.5|47139.5|47119.5|47140.5|47120.5|47137|47117|0
1648801850000|2022-04-01 08:30:50|47137|47117|47137|47117|47137|47117|47137|47117|4
1648801860000|2022-04-01 08:31:00|47138.4|47118.4|47128|47108|47144.5|47124.5|47125.5|47105.5|13
1648801870000|2022-04-01 08:31:10|47127|47107|47128|47108|47128|47108|47127|47107|1
1648801880000|2022-04-01 08:31:20|47134.5|47114.5|47130.9|47110.9|47134.5|47114.5|47130.9|47110.9|6
1648801890000|2022-04-01 08:31:30|||||||||2
1648801900000|2022-04-01 08:31:40|47129.9|47109.9|47127.4|47107.4|47129.9|47109.9|47127.4|47107.4|3
1648801910000|2022-04-01 08:31:50|47129.9|47109.9|47129.9|47109.9|47129.9|47109.9|47127.4|47107.4|3
1648801920000|2022-04-01 08:32:00|47127.4|47107.4|47129.5|47109.5|47130.9|47110.9|47127.4|47107.4|5
1648801930000|2022-04-01 08:32:10|47132|47112|47129.5|47109.5|47132|47112|47129.5|47109.5|0
1648801940000|2022-04-01 08:32:20|47130.5|47110.5|47112|47092|47133|47113|47112|47092|18
1648801950000|2022-04-01 08:32:30|47109.5|47089.5|47107|47087|47109.5|47089.5|47107|47087|3
1648801960000|2022-04-01 08:32:40|47105.9|47085.9|47109.5|47089.5|47109.5|47089.5|47104.5|47084.5|1
1648801970000|2022-04-01 08:32:50|47108.4|47088.4|47109.5|47089.5|47109.5|47089.5|47107|47087|3
1648801980000|2022-04-01 08:33:00|47107|47087|47107|47087|47109.5|47089.5|47107|47087|7
1648801990000|2022-04-01 08:33:10|47108|47088|47117|47097|47117|47097|47108|47088|8
1648802000000|2022-04-01 08:33:20|47119.5|47099.5|47127|47107|47127|47107|47119.5|47099.5|4
1648802020000|2022-04-01 08:33:40|47124.5|47104.5|47125.5|47105.5|47125.5|47105.5|47124.5|47104.5|4
1648802030000|2022-04-01 08:33:50|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|47126.6|47106.6|0
1648802040000|2022-04-01 08:34:00|47125.5|47105.5|47128|47108|47128|47108|47125.5|47105.5|1
1648802050000|2022-04-01 08:34:10|47129.5|47109.5|47129.5|47109.5|47129.5|47109.5|47129.5|47109.5|0
1648802060000|2022-04-01 08:34:20|47127|47107|47127|47107|47127|47107|47127|47107|1
1648802080000|2022-04-01 08:34:40|47125.5|47105.5|47115.9|47095.9|47125.5|47105.5|47115.9|47095.9|4
1648802090000|2022-04-01 08:34:50|47114.9|47094.9|47113.4|47093.4|47114.9|47094.9|47113.4|47093.4|0
1648802100000|2022-04-01 08:35:00|47112.4|47092.4|47117|47097|47117|47097|47112|47092|2
1648802110000|2022-04-01 08:35:10|47115.9|47095.9|47114.5|47094.5|47117|47097|47114.5|47094.5|3
1648802120000|2022-04-01 08:35:20|47112|47092|47112|47092|47112|47092|47112|47092|2
1648802130000|2022-04-01 08:35:30|47108.4|47088.4|47108|47088|47109.5|47089.5|47107|47087|0
1648802140000|2022-04-01 08:35:40|47108.4|47088.4|47108|47088|47109.5|47089.5|47107|47087|0
1648802150000|2022-04-01 08:35:50|47109.5|47089.5|47110.9|47090.9|47110.9|47090.9|47109.5|47089.5|2
1648802160000|2022-04-01 08:36:00|47117|47097|47114.5|47094.5|47123.4|47103.4|47114.5|47094.5|3
1648802170000|2022-04-01 08:36:10|47109.5|47089.5|47107|47087|47109.5|47089.5|47107|47087|0
1648802180000|2022-04-01 08:36:20|47104.5|47084.5|47104.5|47084.5|47105.9|47085.9|47104.5|47084.5|2
1648802190000|2022-04-01 08:36:30|47107|47087|47107|47087|47107|47087|47107|47087|1
1648802200000|2022-04-01 08:36:40|47105.9|47085.9|47104.5|47084.5|47105.9|47085.9|47104.5|47084.5|0
1648802210000|2022-04-01 08:36:50|47102|47082|47099.5|47079.5|47102|47082|47097|47077|12
1648802220000|2022-04-01 08:37:00|47098|47078|47098|47078|47099.5|47079.5|47098|47078|1
1648802230000|2022-04-01 08:37:10|47099.5|47079.5|47095.5|47075.5|47099.5|47079.5|47094.5|47074.5|4
1648802240000|2022-04-01 08:37:20|47094.5|47074.5|47097|47077|47097|47077|47094.5|47074.5|0
1648802250000|2022-04-01 08:37:30|47099.5|47079.5|47097|47077|47099.5|47079.5|47097|47077|1
1648802260000|2022-04-01 08:37:40|47082|47062|47074.5|47054.5|47082|47062|47074.5|47054.5|10
1648802270000|2022-04-01 08:37:50|47079.5|47059.5|47079.5|47059.5|47079.5|47059.5|47079.5|47059.5|2
1648802280000|2022-04-01 08:38:00|47084.5|47064.5|47090.9|47070.9|47092|47072|47077|47057|11
1648802290000|2022-04-01 08:38:10|47090.5|47070.5|47084.5|47064.5|47092|47072|47084.5|47064.5|1
1648802300000|2022-04-01 08:38:20|47083.4|47063.4|47074.5|47054.5|47083.4|47063.4|47074.5|47054.5|0
1648802310000|2022-04-01 08:38:30|47073|47053|47073|47053|47073|47053|47073|47053|1
1648802320000|2022-04-01 08:38:40|47072|47052|47068.4|47048.4|47072|47052|47068.4|47048.4|5
1648802330000|2022-04-01 08:38:50|47069.5|47049.5|47070.5|47050.5|47070.5|47050.5|47069.5|47049.5|1
1648802340000|2022-04-01 08:39:00|47064.5|47044.5|47062|47042|47067|47047|47062|47042|5
1648802350000|2022-04-01 08:39:10|47063.4|47043.4|47060.9|47040.9|47063.4|47043.4|47060.9|47040.9|10
1648802360000|2022-04-01 08:39:20|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|1
1648802380000|2022-04-01 08:39:40|47063|47043|47064.5|47044.5|47067|47047|47063|47043|1
1648802390000|2022-04-01 08:39:50|47067|47047|47067|47047|47067|47047|47064.5|47044.5|0
1648802400000|2022-04-01 08:40:00|47062|47042|47060.9|47040.9|47062|47042|47060.9|47040.9|2
1648802420000|2022-04-01 08:40:20|47062|47042|47065.9|47045.9|47067|47047|47062|47042|2
1648802430000|2022-04-01 08:40:30|47064.5|47044.5|47073|47053|47073|47053|47064.5|47044.5|2
1648802440000|2022-04-01 08:40:40|47074.1|47054.1|47074.5|47054.5|47075.5|47055.5|47074.1|47054.1|0
1648802450000|2022-04-01 08:40:50|47075.5|47055.5|47074.1|47054.1|47075.5|47055.5|47072.7|47052.7|1
1648802460000|2022-04-01 08:41:00|47072|47052|47074.5|47054.5|47074.5|47054.5|47070.5|47050.5|0
1648802470000|2022-04-01 08:41:10|47075.5|47055.5|47075.5|47055.5|47075.5|47055.5|47075.5|47055.5|2
1648802480000|2022-04-01 08:41:20|47076.6|47056.6|47087|47067|47087|47067|47076.6|47056.6|1
1648802490000|2022-04-01 08:41:30|47092|47072|47098|47078|47098|47078|47092|47072|1
1648802500000|2022-04-01 08:41:40|47099.5|47079.5|47098|47078|47099.5|47079.5|47098|47078|1
1648802510000|2022-04-01 08:41:50|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|47099.5|47079.5|0
1648802520000|2022-04-01 08:42:00|47100.5|47080.5|47108|47088|47108|47088|47100.5|47080.5|3
1648802540000|2022-04-01 08:42:20|47105.9|47085.9|47104.5|47084.5|47105.9|47085.9|47104.5|47084.5|12
1648802560000|2022-04-01 08:42:40|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|1
1648802570000|2022-04-01 08:42:50|47095.9|47075.9|47095.5|47075.5|47095.9|47075.9|47094.5|47074.5|3
1648802580000|2022-04-01 08:43:00|47097|47077|47095.5|47075.5|47097|47077|47095.5|47075.5|1
1648802590000|2022-04-01 08:43:10|47094.5|47074.5|47112|47092|47112|47092|47093.4|47073.4|3
1648802610000|2022-04-01 08:43:30|47113|47093|47114.5|47094.5|47114.5|47094.5|47113|47093|3
1648802620000|2022-04-01 08:43:40|47117|47097|47099.5|47079.5|47119.5|47099.5|47099.5|47079.5|2
1648802640000|2022-04-01 08:44:00|47098.4|47078.4|47095.9|47075.9|47098.4|47078.4|47095.9|47075.9|1
1648802650000|2022-04-01 08:44:10|47093.4|47073.4|47093.4|47073.4|47093.4|47073.4|47093.4|47073.4|0
1648802660000|2022-04-01 08:44:20|47094.5|47074.5|47093|47073|47098|47078|47093|47073|6
1648802670000|2022-04-01 08:44:30|47088|47068|47088|47068|47088|47068|47088|47068|2
1648802680000|2022-04-01 08:44:40|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1648802690000|2022-04-01 08:44:50|47090.9|47070.9|47087|47067|47090.9|47070.9|47087|47067|1
1648802700000|2022-04-01 08:45:00|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1648802710000|2022-04-01 08:45:10|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|0
1648802720000|2022-04-01 08:45:20|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|47089.5|47069.5|0
1648802730000|2022-04-01 08:45:30|47090.5|47070.5|47092|47072|47093|47073|47089.5|47069.5|3
1648802740000|2022-04-01 08:45:40|47093|47073|47093|47073|47093|47073|47093|47073|0
1648802750000|2022-04-01 08:45:50|47092|47072|47087|47067|47092|47072|47087|47067|0
1648802760000|2022-04-01 08:46:00|47084.5|47064.5|47084.5|47064.5|47084.5|47064.5|47084.5|47064.5|1
1648802770000|2022-04-01 08:46:10|47067|47047|47062|47042|47067|47047|47059.5|47039.5|10
1648802780000|2022-04-01 08:46:20|47065.5|47045.5|47065.5|47045.5|47065.5|47045.5|47065.5|47045.5|2
1648802790000|2022-04-01 08:46:30|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|0
1648802800000|2022-04-01 08:46:40|47065.5|47045.5|47067|47047|47068|47048|47065.5|47045.5|0
1648802810000|2022-04-01 08:46:50|47068|47048|47068|47048|47068|47048|47068|47048|1
1648802830000|2022-04-01 08:47:10|47067|47047|47067|47047|47067|47047|47064.5|47044.5|2
1648802840000|2022-04-01 08:47:20|47064.5|47044.5|47065.9|47045.9|47065.9|47045.9|47064.5|47044.5|2
1648802850000|2022-04-01 08:47:30|47067|47047|47064.5|47044.5|47069.5|47049.5|47064.5|47044.5|3
1648802860000|2022-04-01 08:47:40|47062|47042|47062|47042|47062|47042|47062|47042|0
1648802870000|2022-04-01 08:47:50|47063|47043|47059.5|47039.5|47064.5|47044.5|47059.5|47039.5|0
1648802880000|2022-04-01 08:48:00|47060.9|47040.9|47059.5|47039.5|47060.9|47040.9|47059.5|47039.5|0
1648802900000|2022-04-01 08:48:20|47057|47037|47057|47037|47057|47037|47055.5|47035.5|2
1648802910000|2022-04-01 08:48:30|47058|47038|47055.9|47035.9|47058|47038|47054.5|47034.5|5
1648802920000|2022-04-01 08:48:40|47054.5|47034.5|47052|47032|47054.5|47034.5|47050.5|47030.5|5
1648802930000|2022-04-01 08:48:50|47050.9|47030.9|47049.5|47029.5|47050.9|47030.9|47048.4|47028.4|4
1648802940000|2022-04-01 08:49:00|47052|47032|47052|47032|47055.9|47035.9|47049.5|47029.5|10
1648802950000|2022-04-01 08:49:10|47050.5|47030.5|47045.9|47025.9|47050.5|47030.5|47045.9|47025.9|2
1648802970000|2022-04-01 08:49:30|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|1
1648802990000|2022-04-01 08:49:50|47045.5|47025.5|47049.5|47029.5|47049.5|47029.5|47045.5|47025.5|4
1648803000000|2022-04-01 08:50:00|47050.5|47030.5|47069.5|47049.5|47069.5|47049.5|47049.5|47029.5|7
1648803010000|2022-04-01 08:50:10|47059.5|47039.5|47057|47037|47059.5|47039.5|47057|47037|5
1648803020000|2022-04-01 08:50:20|47055.5|47035.5|47055.5|47035.5|47055.5|47035.5|47055.5|47035.5|1
1648803030000|2022-04-01 08:50:30|47057|47037|47054.5|47034.5|47057|47037|47054.5|47034.5|2
1648803050000|2022-04-01 08:50:50|47052|47032|47059.5|47039.5|47059.5|47039.5|47052|47032|0
1648803060000|2022-04-01 08:51:00|47062|47042|47064.5|47044.5|47064.5|47044.5|47062|47042|1
1648803070000|2022-04-01 08:51:10|47065.5|47045.5|47067|47047|47067|47047|47065.5|47045.5|0
1648803080000|2022-04-01 08:51:20|47065.9|47045.9|47064.5|47044.5|47065.9|47045.9|47064.5|47044.5|3
1648803090000|2022-04-01 08:51:30|47063|47043|47063|47043|47063|47043|47063|47043|2
1648803100000|2022-04-01 08:51:40|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|0
1648803110000|2022-04-01 08:51:50|47067|47047|47067|47047|47067|47047|47067|47047|0
1648803120000|2022-04-01 08:52:00|47065.9|47045.9|47064.5|47044.5|47068.4|47048.4|47064.5|47044.5|2
1648803130000|2022-04-01 08:52:10|47065.5|47045.5|47069.5|47049.5|47069.5|47049.5|47064.5|47044.5|2
1648803140000|2022-04-01 08:52:20|47068.4|47048.4|47069.5|47049.5|47072|47052|47068.4|47048.4|7
1648803150000|2022-04-01 08:52:30|47070.5|47050.5|47069.5|47049.5|47070.5|47050.5|47069.5|47049.5|0
1648803160000|2022-04-01 08:52:40|||||||||1
1648803170000|2022-04-01 08:52:50|47068.4|47048.4|47067|47047|47068.4|47048.4|47067|47047|0
1648803180000|2022-04-01 08:53:00|47069.5|47049.5|47067|47047|47069.5|47049.5|47067|47047|2
1648803200000|2022-04-01 08:53:20|47069.5|47049.5|47059.5|47039.5|47069.5|47049.5|47059.5|47039.5|5
1648803210000|2022-04-01 08:53:30|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|47064.5|47044.5|5
1648803220000|2022-04-01 08:53:40|47067|47047|47067|47047|47067|47047|47067|47047|6
1648803230000|2022-04-01 08:53:50|47064.5|47044.5|47059.5|47039.5|47065.5|47045.5|47059.5|47039.5|4
1648803240000|2022-04-01 08:54:00|||||||||1
1648803250000|2022-04-01 08:54:10|47058.4|47038.4|47059.5|47039.5|47059.5|47039.5|47058|47038|0
1648803280000|2022-04-01 08:54:40|47063.4|47043.4|47063.4|47043.4|47063.4|47043.4|47063.4|47043.4|1
1648803290000|2022-04-01 08:54:50|47062.4|47042.4|47060.9|47040.9|47062.4|47042.4|47060.9|47040.9|1
1648803300000|2022-04-01 08:55:00|47062|47042|47062|47042|47064.5|47044.5|47062|47042|1
1648803310000|2022-04-01 08:55:10|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|47059.5|47039.5|1
1648803320000|2022-04-01 08:55:20|47058.4|47038.4|47058.4|47038.4|47058.4|47038.4|47058.4|47038.4|1
1648803330000|2022-04-01 08:55:30|47057|47037|47057|47037|47059.5|47039.5|47057|47037|2
1648803340000|2022-04-01 08:55:40|47055.9|47035.9|47054.5|47034.5|47059.5|47039.5|47054.5|47034.5|3
1648803350000|2022-04-01 08:55:50|47052|47032|47052|47032|47052|47032|47052|47032|5
1648803360000|2022-04-01 08:56:00|47050.9|47030.9|47049.5|47029.5|47050.9|47030.9|47048|47028|0
1648803370000|2022-04-01 08:56:10|47048|47028|47049.5|47029.5|47049.5|47029.5|47048|47028|0
1648803380000|2022-04-01 08:56:20|47052|47032|47053.4|47033.4|47053.4|47033.4|47049.5|47029.5|0
1648803390000|2022-04-01 08:56:30|47052|47032|47049.5|47029.5|47052|47032|47049.5|47029.5|0
1648803400000|2022-04-01 08:56:40|47052|47032|47052|47032|47052|47032|47052|47032|2
1648803420000|2022-04-01 08:57:00|47053|47033|47077|47057|47077|47057|47053|47033|19
1648803430000|2022-04-01 08:57:10|47080.9|47060.9|47089.5|47069.5|47094.5|47074.5|47080.9|47060.9|7
1648803440000|2022-04-01 08:57:20|47087|47067|47089.5|47069.5|47089.5|47069.5|47087|47067|0
1648803450000|2022-04-01 08:57:30|47087|47067|47087|47067|47087|47067|47087|47067|0
1648803460000|2022-04-01 08:57:40|47084.5|47064.5|47089.5|47069.5|47089.5|47069.5|47084.5|47064.5|2
1648803470000|2022-04-01 08:57:50|||||||||1
1648803480000|2022-04-01 08:58:00|47088.4|47068.4|47094.5|47074.5|47094.5|47074.5|47087|47067|3
1648803490000|2022-04-01 08:58:10|47097|47077|47097|47077|47097|47077|47097|47077|4
1648803500000|2022-04-01 08:58:20|47098.1|47078.1|47099.5|47079.5|47099.5|47079.5|47098.1|47078.1|0
1648803530000|2022-04-01 08:58:50|||||||||1
1648803540000|2022-04-01 08:59:00|47100.6|47080.6|47102|47082|47102|47082|47100.6|47080.6|1
1648803550000|2022-04-01 08:59:10|47100.9|47080.9|47102|47082|47102|47082|47098.1|47078.1|1
1648803560000|2022-04-01 08:59:20|47098.1|47078.1|47095.6|47075.6|47102|47082|47094.5|47074.5|8
1648803570000|2022-04-01 08:59:30|47098.1|47078.1|47104.5|47084.5|47104.5|47084.5|47098.1|47078.1|1
1648803590000|2022-04-01 08:59:50|||||||||2
1648803600000|2022-04-01 09:00:00|47107|47087|47109.5|47089.5|47109.5|47089.5|47107|47087|5
1648803610000|2022-04-01 09:00:10|47110.6|47090.6|47114.5|47094.5|47114.5|47094.5|47110.6|47090.6|4
1648803620000|2022-04-01 09:00:20|47117|47097|47120.9|47100.9|47122|47102|47117|47097|2
1648803630000|2022-04-01 09:00:30|47119.5|47099.5|47129.5|47109.5|47138.4|47118.4|47119.5|47099.5|13
1648803640000|2022-04-01 09:00:40|47132|47112|47137|47117|47137|47117|47132|47112|1
1648803650000|2022-04-01 09:00:50|47133.4|47113.4|47130.9|47110.9|47133.4|47113.4|47130.9|47110.9|4
1648803660000|2022-04-01 09:01:00|47125.9|47105.9|47124.5|47104.5|47125.9|47105.9|47122|47102|2
1648803670000|2022-04-01 09:01:10|47123.4|47103.4|47122|47102|47123.4|47103.4|47120.6|47100.6|0
1648803680000|2022-04-01 09:01:20|47123.1|47103.1|47124.5|47104.5|47124.5|47104.5|47123.1|47103.1|0
1648803690000|2022-04-01 09:01:30|47123.1|47103.1|47123.1|47103.1|47123.1|47103.1|47123.1|47103.1|0
1648803700000|2022-04-01 09:01:40|47124.5|47104.5|47122|47102|47124.5|47104.5|47122|47102|0
1648803710000|2022-04-01 09:01:50|47123.1|47103.1|47123.1|47103.1|47123.1|47103.1|47123.1|47103.1|4
1648803720000|2022-04-01 09:02:00|47124.5|47104.5|47129.5|47109.5|47129.5|47109.5|47124.5|47104.5|1
1648803730000|2022-04-01 09:02:10|47137|47117|47137|47117|47137|47117|47137|47117|1
1648803750000|2022-04-01 09:02:30|47138.4|47118.4|47144.5|47124.5|47147|47127|47138.4|47118.4|4
1648803770000|2022-04-01 09:02:50|||||||||1
1648803780000|2022-04-01 09:03:00|47139.5|47119.5|47137|47117|47139.5|47119.5|47137|47117|2
1648803790000|2022-04-01 09:03:10|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|4
1648803800000|2022-04-01 09:03:20|47140.6|47120.6|47144.5|47124.5|47144.5|47124.5|47139.5|47119.5|4
1648803810000|2022-04-01 09:03:30|47147|47127|47147|47127|47147|47127|47147|47127|1
1648803820000|2022-04-01 09:03:40|47148.4|47128.4|47152|47132|47152|47132|47147|47127|19
1648803830000|2022-04-01 09:03:50|47159.5|47139.5|47160.6|47140.6|47160.6|47140.6|47159.5|47139.5|4
1648803840000|2022-04-01 09:04:00|47159.5|47139.5|47152|47132|47159.5|47139.5|47152|47132|4
1648803850000|2022-04-01 09:04:10|||||||||3
1648803870000|2022-04-01 09:04:30|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47153.4|47133.4|4
1648803880000|2022-04-01 09:04:40|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|2
1648803890000|2022-04-01 09:04:50|47157|47137|47158.1|47138.1|47158.1|47138.1|47155.9|47135.9|16
1648803900000|2022-04-01 09:05:00|47157|47137|47159.5|47139.5|47162|47142|47157|47137|5
1648803910000|2022-04-01 09:05:10|47157|47137|47152|47132|47157|47137|47149.5|47129.5|4
1648803920000|2022-04-01 09:05:20|47150.9|47130.9|47149.5|47129.5|47150.9|47130.9|47149.5|47129.5|0
1648803930000|2022-04-01 09:05:30|47147|47127|47144.5|47124.5|47147|47127|47144.5|47124.5|8
1648803940000|2022-04-01 09:05:40|47147|47127|47147|47127|47147|47127|47147|47127|3
1648803950000|2022-04-01 09:05:50|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|4
1648803960000|2022-04-01 09:06:00|47155.9|47135.9|47152|47132|47155.9|47135.9|47152|47132|0
1648803980000|2022-04-01 09:06:20|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|1
1648803990000|2022-04-01 09:06:30|47147|47127|47139.5|47119.5|47147|47127|47135.9|47115.9|11
1648804000000|2022-04-01 09:06:40|47140.6|47120.6|47143.1|47123.1|47144.5|47124.5|47140.6|47120.6|3
1648804010000|2022-04-01 09:06:50|47144.5|47124.5|47145.6|47125.6|47148.1|47128.1|47143.1|47123.1|2
1648804020000|2022-04-01 09:07:00|47142|47122|47135.9|47115.9|47142|47122|47135.9|47115.9|14
1648804030000|2022-04-01 09:07:10|47132|47112|47128.4|47108.4|47132|47112|47123.1|47103.1|10
1648804040000|2022-04-01 09:07:20|47127|47107|47122|47102|47127|47107|47122|47102|6
1648804050000|2022-04-01 09:07:30|47120.9|47100.9|47129.5|47109.5|47129.5|47109.5|47119.5|47099.5|7
1648804060000|2022-04-01 09:07:40|47134.5|47114.5|47128.1|47108.1|47134.5|47114.5|47126.6|47106.6|7
1648804070000|2022-04-01 09:07:50|47127|47107|47129.1|47109.1|47129.1|47109.1|47126.6|47106.6|2
1648804080000|2022-04-01 09:08:00|47129.5|47109.5|47128.4|47108.4|47129.5|47109.5|47128.4|47108.4|17
1648804090000|2022-04-01 09:08:10|47129.5|47109.5|47129.5|47109.5|47129.5|47109.5|47129.5|47109.5|3
1648804100000|2022-04-01 09:08:20|47128.4|47108.4|47127.4|47107.4|47128.4|47108.4|47127.4|47107.4|5
1648804110000|2022-04-01 09:08:30|47125.9|47105.9|47130.9|47110.9|47130.9|47110.9|47124.5|47104.5|10
1648804120000|2022-04-01 09:08:40|47129.5|47109.5|47124.5|47104.5|47129.5|47109.5|47124.5|47104.5|6
1648804130000|2022-04-01 09:08:50|47123.1|47103.1|47122|47102|47123.1|47103.1|47122|47102|0
1648804140000|2022-04-01 09:09:00|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|3
1648804150000|2022-04-01 09:09:10|47117|47097|47114.5|47094.5|47117|47097|47114.5|47094.5|2
1648804160000|2022-04-01 09:09:20|47112|47092|47107|47087|47112|47092|47107|47087|3
1648804170000|2022-04-01 09:09:30|||||||||13
1648804190000|2022-04-01 09:09:50|47108.1|47088.1|47104.5|47084.5|47108.1|47088.1|47104.5|47084.5|0
1648804200000|2022-04-01 09:10:00|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|47103.1|47083.1|4
1648804210000|2022-04-01 09:10:10|47107|47087|47112|47092|47112|47092|47107|47087|1
1648804220000|2022-04-01 09:10:20|47114.5|47094.5|47117|47097|47117|47097|47114.5|47094.5|23
1648804230000|2022-04-01 09:10:30|47112|47092|47112|47092|47112|47092|47112|47092|7
1648804240000|2022-04-01 09:10:40|47113.1|47093.1|47103.1|47083.1|47114.5|47094.5|47103.1|47083.1|7
1648804250000|2022-04-01 09:10:50|47105.6|47085.6|47108.1|47088.1|47108.1|47088.1|47105.6|47085.6|2
1648804260000|2022-04-01 09:11:00|47109.5|47089.5|47114.5|47094.5|47114.5|47094.5|47109.5|47089.5|3
1648804270000|2022-04-01 09:11:10|47117|47097|47117|47097|47117|47097|47117|47097|0
1648804290000|2022-04-01 09:11:30|47114.5|47094.5|47104.5|47084.5|47114.5|47094.5|47104.5|47084.5|15
1648804300000|2022-04-01 09:11:40|47105.6|47085.6|47112|47092|47112|47092|47105.6|47085.6|2
1648804310000|2022-04-01 09:11:50|47109.5|47089.5|47113.1|47093.1|47113.1|47093.1|47108.4|47088.4|3
1648804320000|2022-04-01 09:12:00|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47112|47092|5
1648804330000|2022-04-01 09:12:10|47112|47092|47109.5|47089.5|47112|47092|47104.1|47084.1|6
1648804340000|2022-04-01 09:12:20|47112|47092|47112|47092|47112|47092|47112|47092|0
1648804360000|2022-04-01 09:12:40|47109.5|47089.5|47114.5|47094.5|47114.5|47094.5|47109.5|47089.5|1
1648804370000|2022-04-01 09:12:50|47113.4|47093.4|47114.5|47094.5|47114.5|47094.5|47113.1|47093.1|0
1648804380000|2022-04-01 09:13:00|47112|47092|47114.5|47094.5|47114.5|47094.5|47112|47092|1
1648804390000|2022-04-01 09:13:10|47113.1|47093.1|47114.5|47094.5|47114.5|47094.5|47113.1|47093.1|4
1648804420000|2022-04-01 09:13:40|||||||||3
1648804430000|2022-04-01 09:13:50|47112|47092|47114.5|47094.5|47114.5|47094.5|47112|47092|4
1648804440000|2022-04-01 09:14:00|47113.4|47093.4|47114.5|47094.5|47115.9|47095.9|47113.4|47093.4|4
1648804450000|2022-04-01 09:14:10|47113.4|47093.4|47107|47087|47113.4|47093.4|47107|47087|8
1648804460000|2022-04-01 09:14:20|47108.1|47088.1|47109.5|47089.5|47109.5|47089.5|47107|47087|3
1648804470000|2022-04-01 09:14:30|47110.6|47090.6|47112|47092|47112|47092|47110.6|47090.6|6
1648804480000|2022-04-01 09:14:40|47114.5|47094.5|47112|47092|47114.5|47094.5|47112|47092|10
1648804490000|2022-04-01 09:14:50|47114.5|47094.5|47112|47092|47114.5|47094.5|47109.5|47089.5|3
1648804500000|2022-04-01 09:15:00|47113.1|47093.1|47114.5|47094.5|47114.5|47094.5|47113.1|47093.1|16
1648804510000|2022-04-01 09:15:10|47113.4|47093.4|47112|47092|47113.4|47093.4|47112|47092|0
1648804520000|2022-04-01 09:15:20|47113.1|47093.1|47114.5|47094.5|47114.5|47094.5|47113.1|47093.1|0
1648804560000|2022-04-01 09:16:00|||||||||1
1648804610000|2022-04-01 09:16:50|47112|47092|47114.5|47094.5|47114.5|47094.5|47112|47092|0
1648804620000|2022-04-01 09:17:00|||||||||1
1648804640000|2022-04-01 09:17:20|47113.4|47093.4|47110.9|47090.9|47113.4|47093.4|47110.9|47090.9|2
1648804660000|2022-04-01 09:17:40|47109.5|47089.5|47112|47092|47112|47092|47109.5|47089.5|1
1648804670000|2022-04-01 09:17:50|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47110.9|47090.9|0
1648804680000|2022-04-01 09:18:00|47109.5|47089.5|47114.5|47094.5|47114.5|47094.5|47109.5|47089.5|3
1648804690000|2022-04-01 09:18:10|47112|47092|47112|47092|47112|47092|47112|47092|0
1648804700000|2022-04-01 09:18:20|47110.6|47090.6|47112|47092|47112|47092|47109.5|47089.5|2
1648804710000|2022-04-01 09:18:30|47110.9|47090.9|47110.6|47090.6|47110.9|47090.9|47109.5|47089.5|0
1648804720000|2022-04-01 09:18:40|47112|47092|47112|47092|47112|47092|47109.5|47089.5|3
1648804740000|2022-04-01 09:19:00|||||||||2
1648804770000|2022-04-01 09:19:30|47115.6|47095.6|47117|47097|47117|47097|47115.6|47095.6|2
1648804780000|2022-04-01 09:19:40|47118.1|47098.1|47117|47097|47119.5|47099.5|47117|47097|2
1648804790000|2022-04-01 09:19:50|47119.5|47099.5|47117|47097|47119.5|47099.5|47117|47097|3
1648804800000|2022-04-01 09:20:00|47115.9|47095.9|47117|47097|47117|47097|47115.9|47095.9|2
1648804810000|2022-04-01 09:20:10|47115.9|47095.9|47117|47097|47117|47097|47114.5|47094.5|1
1648804820000|2022-04-01 09:20:20|47115.9|47095.9|47115.6|47095.6|47115.9|47095.9|47114.5|47094.5|0
1648804830000|2022-04-01 09:20:30|47117|47097|47117|47097|47117|47097|47114.5|47094.5|0
1648804840000|2022-04-01 09:20:40|47118.1|47098.1|47123.1|47103.1|47123.1|47103.1|47117|47097|5
1648804850000|2022-04-01 09:20:50|47124.5|47104.5|47129.5|47109.5|47132|47112|47124.5|47104.5|5
1648804860000|2022-04-01 09:21:00|47128.4|47108.4|47124.5|47104.5|47128.4|47108.4|47124.5|47104.5|2
1648804870000|2022-04-01 09:21:10|47123.1|47103.1|47127|47107|47127|47107|47123.1|47103.1|0
1648804880000|2022-04-01 09:21:20|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|47128.1|47108.1|2
1648804900000|2022-04-01 09:21:40|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|1
1648804910000|2022-04-01 09:21:50|47135.6|47115.6|47134.5|47114.5|47136.6|47116.6|47134.5|47114.5|4
1648804920000|2022-04-01 09:22:00|47132|47112|47127|47107|47132|47112|47127|47107|4
1648804930000|2022-04-01 09:22:10|||||||||2
1648804950000|2022-04-01 09:22:30|47128.1|47108.1|47132|47112|47133.1|47113.1|47128.1|47108.1|14
1648804960000|2022-04-01 09:22:40|47133.1|47113.1|47149.5|47129.5|47149.5|47129.5|47132|47112|9
1648804970000|2022-04-01 09:22:50|47152|47132|47178.1|47158.1|47183.1|47163.1|47152|47132|16
1648804980000|2022-04-01 09:23:00|47179.5|47159.5|47164.5|47144.5|47179.5|47159.5|47157|47137|8
1648804990000|2022-04-01 09:23:10|47167|47147|47168.1|47148.1|47168.1|47148.1|47164.5|47144.5|0
1648805000000|2022-04-01 09:23:20|47167|47147|47166.6|47146.6|47168.1|47148.1|47164.5|47144.5|0
1648805010000|2022-04-01 09:23:30|47168.1|47148.1|47154.5|47134.5|47168.1|47148.1|47154.5|47134.5|1
1648805020000|2022-04-01 09:23:40|47152|47132|47154.5|47134.5|47157|47137|47152|47132|1
1648805030000|2022-04-01 09:23:50|47157|47137|47154.5|47134.5|47157|47137|47152|47132|0
1648805040000|2022-04-01 09:24:00|47157|47137|47154.5|47134.5|47157|47137|47154.5|47134.5|1
1648805050000|2022-04-01 09:24:10|47153.1|47133.1|47144.5|47124.5|47154.5|47134.5|47144.5|47124.5|3
1648805080000|2022-04-01 09:24:40|47143.1|47123.1|47142|47122|47143.1|47123.1|47142|47122|2
1648805090000|2022-04-01 09:24:50|47143.1|47123.1|47135.6|47115.6|47143.1|47123.1|47135.6|47115.6|3
1648805100000|2022-04-01 09:25:00|47134.5|47114.5|47117|47097|47134.5|47114.5|47117|47097|3
1648805110000|2022-04-01 09:25:10|47119.5|47099.5|47112|47092|47119.5|47099.5|47112|47092|4
1648805120000|2022-04-01 09:25:20|47114.5|47094.5|47139.5|47119.5|47139.5|47119.5|47112|47092|5
1648805130000|2022-04-01 09:25:30|47138.4|47118.4|47138.4|47118.4|47138.4|47118.4|47138.4|47118.4|1
1648805140000|2022-04-01 09:25:40|47137|47117|47143.1|47123.1|47143.1|47123.1|47137|47117|2
1648805150000|2022-04-01 09:25:50|47143.4|47123.4|47145.6|47125.6|47145.6|47125.6|47142|47122|1
1648805160000|2022-04-01 09:26:00|47144.5|47124.5|47138.4|47118.4|47144.5|47124.5|47138.4|47118.4|3
1648805170000|2022-04-01 09:26:10|47137|47117|47139.5|47119.5|47139.5|47119.5|47137|47117|0
1648805180000|2022-04-01 09:26:20|47138.1|47118.1|47137|47117|47138.1|47118.1|47137|47117|1
1648805190000|2022-04-01 09:26:30|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|0
1648805210000|2022-04-01 09:26:50|47137|47117|47139.5|47119.5|47139.5|47119.5|47137|47117|1
1648805220000|2022-04-01 09:27:00|||||||||2
1648805230000|2022-04-01 09:27:10|47138.4|47118.4|47137|47117|47138.4|47118.4|47137|47117|1
1648805240000|2022-04-01 09:27:20|47135.9|47115.9|47132|47112|47135.9|47115.9|47132|47112|2
1648805270000|2022-04-01 09:27:50|47133.4|47113.4|47139.5|47119.5|47139.5|47119.5|47133.4|47113.4|3
1648805280000|2022-04-01 09:28:00|47138.4|47118.4|47132|47112|47139.5|47119.5|47132|47112|0
1648805290000|2022-04-01 09:28:10|47133.1|47113.1|47134.5|47114.5|47134.5|47114.5|47133.1|47113.1|0
1648805300000|2022-04-01 09:28:20|47132|47112|47129.5|47109.5|47132|47112|47129.5|47109.5|1
1648805310000|2022-04-01 09:28:30|47128.4|47108.4|47127|47107|47128.4|47108.4|47127|47107|0
1648805340000|2022-04-01 09:29:00|47122|47102|47122|47102|47122|47102|47122|47102|2
1648805360000|2022-04-01 09:29:20|47120.9|47100.9|47113.4|47093.4|47120.9|47100.9|47113.4|47093.4|3
1648805380000|2022-04-01 09:29:40|47112|47092|47114.5|47094.5|47114.5|47094.5|47112|47092|3
1648805390000|2022-04-01 09:29:50|47113.4|47093.4|47112|47092|47113.4|47093.4|47112|47092|0
1648805400000|2022-04-01 09:30:00|47113.1|47093.1|47104.5|47084.5|47114.5|47094.5|47104.5|47084.5|19
1648805410000|2022-04-01 09:30:10|47113.4|47093.4|47114.5|47094.5|47119.5|47099.5|47113.4|47093.4|5
1648805420000|2022-04-01 09:30:20|47115.9|47095.9|47124.1|47104.1|47124.1|47104.1|47115.9|47095.9|2
1648805430000|2022-04-01 09:30:30|47127|47107|47129.5|47109.5|47129.5|47109.5|47125.6|47105.6|1
1648805440000|2022-04-01 09:30:40|47128.4|47108.4|47145.6|47125.6|47147|47127|47125.6|47105.6|1
1648805450000|2022-04-01 09:30:50|47147|47127|47150.9|47130.9|47150.9|47130.9|47145.6|47125.6|0
1648805460000|2022-04-01 09:31:00|47152|47132|47154.5|47134.5|47154.5|47134.5|47152|47132|0
1648805480000|2022-04-01 09:31:20|47155.6|47135.6|47162|47142|47162|47142|47155.6|47135.6|3
1648805490000|2022-04-01 09:31:30|47164.1|47144.1|47168.4|47148.4|47168.4|47148.4|47164.1|47144.1|1
1648805500000|2022-04-01 09:31:40|47170.6|47150.6|47170.6|47150.6|47170.6|47150.6|47170.6|47150.6|2
1648805510000|2022-04-01 09:31:50|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|47171.6|47151.6|2
1648805520000|2022-04-01 09:32:00|47170.6|47150.6|47164.5|47144.5|47174.1|47154.1|47164.5|47144.5|3
1648805530000|2022-04-01 09:32:10|47160.6|47140.6|47162|47142|47163.1|47143.1|47160.6|47140.6|4
1648805540000|2022-04-01 09:32:20|47160.6|47140.6|47159.5|47139.5|47160.6|47140.6|47159.5|47139.5|1
1648805550000|2022-04-01 09:32:30|47158.4|47138.4|47157|47137|47159.5|47139.5|47157|47137|2
1648805560000|2022-04-01 09:32:40|47158.1|47138.1|47159.5|47139.5|47159.5|47139.5|47158.1|47138.1|0
1648805570000|2022-04-01 09:32:50|47160.6|47140.6|47162|47142|47162|47142|47160.6|47140.6|0
1648805580000|2022-04-01 09:33:00|47163.1|47143.1|47169.5|47149.5|47169.5|47149.5|47163.1|47143.1|2
1648805590000|2022-04-01 09:33:10|47168.4|47148.4|47169.5|47149.5|47169.5|47149.5|47168.4|47148.4|1
1648805600000|2022-04-01 09:33:20|47168.1|47148.1|47172|47152|47172|47152|47167|47147|2
1648805610000|2022-04-01 09:33:30|47173.1|47153.1|47182|47162|47182|47162|47173.1|47153.1|4
1648805620000|2022-04-01 09:33:40|47143.4|47123.4|47149.5|47129.5|47149.5|47129.5|47143.4|47123.4|7
1648805630000|2022-04-01 09:33:50|47152|47132|47161.6|47141.6|47161.6|47141.6|47152|47132|5
1648805640000|2022-04-01 09:34:00|47165.6|47145.6|47164.5|47144.5|47167|47147|47164.5|47144.5|0
1648805650000|2022-04-01 09:34:10|47162|47142|47162|47142|47162|47142|47162|47142|0
1648805670000|2022-04-01 09:34:30|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|1
1648805700000|2022-04-01 09:35:00|||||||||1
1648805710000|2022-04-01 09:35:10|47160.6|47140.6|47163.1|47143.1|47163.1|47143.1|47160.6|47140.6|1
1648805730000|2022-04-01 09:35:30|47162|47142|47163.1|47143.1|47163.1|47143.1|47160.6|47140.6|0
1648805750000|2022-04-01 09:35:50|47164.1|47144.1|47166.6|47146.6|47168.1|47148.1|47164.1|47144.1|2
1648805760000|2022-04-01 09:36:00|47168.1|47148.1|47166.6|47146.6|47168.1|47148.1|47166.6|47146.6|9
1648805770000|2022-04-01 09:36:10|47164.5|47144.5|47162|47142|47164.5|47144.5|47162|47142|4
1648805780000|2022-04-01 09:36:20|47161|47141|47162|47142|47162|47142|47159.5|47139.5|0
1648805790000|2022-04-01 09:36:30|47161|47141|47162|47142|47162|47142|47159.5|47139.5|0
1648805800000|2022-04-01 09:36:40|47159.5|47139.5|47157|47137|47159.5|47139.5|47157|47137|1
1648805810000|2022-04-01 09:36:50|47159.5|47139.5|47162|47142|47162|47142|47159.5|47139.5|1
1648805820000|2022-04-01 09:37:00|47160.6|47140.6|47159.5|47139.5|47160.6|47140.6|47159.5|47139.5|1
1648805840000|2022-04-01 09:37:20|47157.4|47137.4|47154.5|47134.5|47157.4|47137.4|47154.5|47134.5|3
1648805850000|2022-04-01 09:37:30|||||||||12
1648805860000|2022-04-01 09:37:40|||||||||1
1648805870000|2022-04-01 09:37:50|47153.5|47133.5|47153.5|47133.5|47153.5|47133.5|47153.5|47133.5|0
1648805880000|2022-04-01 09:38:00|47154.5|47134.5|47149.5|47129.5|47154.5|47134.5|47149.5|47129.5|0
1648805890000|2022-04-01 09:38:10|47152|47132|47152|47132|47152|47132|47152|47132|0
1648805900000|2022-04-01 09:38:20|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|47149.5|47129.5|2
1648805910000|2022-04-01 09:38:30|||||||||2
1648805920000|2022-04-01 09:38:40|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|47154.5|47134.5|1
1648805930000|2022-04-01 09:38:50|47155.6|47135.6|47157|47137|47157|47137|47155.6|47135.6|0
1648805940000|2022-04-01 09:39:00|47158.1|47138.1|47159.5|47139.5|47159.5|47139.5|47158.1|47138.1|1
1648805960000|2022-04-01 09:39:20|47158.5|47138.5|47159.5|47139.5|47159.5|47139.5|47157|47137|0
1648805970000|2022-04-01 09:39:30|47158.5|47138.5|47158.5|47138.5|47158.5|47138.5|47158.5|47138.5|0
1648805980000|2022-04-01 09:39:40|47158.1|47138.1|47157|47137|47159.5|47139.5|47157|47137|0
1648805990000|2022-04-01 09:39:50|47158.1|47138.1|47159.5|47139.5|47159.5|47139.5|47157|47137|0
1648806000000|2022-04-01 09:40:00|47158.5|47138.5|47154.5|47134.5|47158.5|47138.5|47154.5|47134.5|2
1648806010000|2022-04-01 09:40:10|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|1
1648806020000|2022-04-01 09:40:20|47160.6|47140.6|47167|47147|47167|47147|47160.6|47140.6|1
1648806030000|2022-04-01 09:40:30|47165.6|47145.6|47165.6|47145.6|47167|47147|47165.6|47145.6|0
1648806040000|2022-04-01 09:40:40|47167|47147|47167|47147|47167|47147|47165.6|47145.6|0
1648806050000|2022-04-01 09:40:50|47169.5|47149.5|47174.5|47154.5|47174.5|47154.5|47169.5|47149.5|9
1648806060000|2022-04-01 09:41:00|||||||||1
1648806090000|2022-04-01 09:41:30|47177|47157|47177|47157|47177|47157|47177|47157|4
1648806100000|2022-04-01 09:41:40|47178.1|47158.1|47183.1|47163.1|47183.1|47163.1|47178.1|47158.1|7
1648806110000|2022-04-01 09:41:50|47184.5|47164.5|47188.1|47168.1|47188.1|47168.1|47184.5|47164.5|2
1648806120000|2022-04-01 09:42:00|47187|47167|47187|47167|47188.1|47168.1|47184.1|47164.1|8
1648806130000|2022-04-01 09:42:10|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|3
1648806140000|2022-04-01 09:42:20|47183.5|47163.5|47182|47162|47183.5|47163.5|47182|47162|2
1648806150000|2022-04-01 09:42:30|||||||||3
1648806160000|2022-04-01 09:42:40|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|3
1648806170000|2022-04-01 09:42:50|47176|47156|47179.5|47159.5|47179.5|47159.5|47174.5|47154.5|3
1648806180000|2022-04-01 09:43:00|47177|47157|47172|47152|47179.5|47159.5|47172|47152|5
1648806190000|2022-04-01 09:43:10|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|1
1648806210000|2022-04-01 09:43:30|47167|47147|47169.5|47149.5|47169.5|47149.5|47167|47147|3
1648806230000|2022-04-01 09:43:50|47172|47152|47172|47152|47172|47152|47172|47152|0
1648806240000|2022-04-01 09:44:00|47169.5|47149.5|47167|47147|47169.5|47149.5|47167|47147|1
1648806250000|2022-04-01 09:44:10|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|1
1648806260000|2022-04-01 09:44:20|||||||||1
1648806280000|2022-04-01 09:44:40|||||||||2
1648806290000|2022-04-01 09:44:50|47165.6|47145.6|47168.1|47148.1|47168.1|47148.1|47165.6|47145.6|3
1648806300000|2022-04-01 09:45:00|47169.5|47149.5|47169.5|47149.5|47174.5|47154.5|47169.5|47149.5|5
1648806310000|2022-04-01 09:45:10|47170.6|47150.6|47174.5|47154.5|47174.5|47154.5|47170.6|47150.6|1
1648806320000|2022-04-01 09:45:20|||||||||3
1648806330000|2022-04-01 09:45:30|47176|47156|47180.6|47160.6|47180.6|47160.6|47176|47156|1
1648806340000|2022-04-01 09:45:40|47183.1|47163.1|47184.5|47164.5|47184.5|47164.5|47183.1|47163.1|4
1648806350000|2022-04-01 09:45:50|47182|47162|47182|47162|47182|47162|47182|47162|0
1648806360000|2022-04-01 09:46:00|||||||||5
1648806370000|2022-04-01 09:46:10|47180.6|47160.6|47182|47162|47182|47162|47179.5|47159.5|2
1648806380000|2022-04-01 09:46:20|47183.1|47163.1|47184.5|47164.5|47184.5|47164.5|47183.1|47163.1|8
1648806390000|2022-04-01 09:46:30|47192|47172|47192|47172|47194.5|47174.5|47190.6|47170.6|11
1648806400000|2022-04-01 09:46:40|47194.5|47174.5|47192|47172|47194.5|47174.5|47192|47172|11
1648806410000|2022-04-01 09:46:50|47191|47171|47190.6|47170.6|47191|47171|47189.5|47169.5|4
1648806420000|2022-04-01 09:47:00|47189.5|47169.5|47179.5|47159.5|47189.5|47169.5|47179.5|47159.5|11
1648806430000|2022-04-01 09:47:10|47182|47162|47182|47162|47182|47162|47182|47162|0
1648806440000|2022-04-01 09:47:20|47187|47167|47188.1|47168.1|47189.5|47169.5|47184.5|47164.5|3
1648806450000|2022-04-01 09:47:30|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|47184.5|47164.5|5
1648806460000|2022-04-01 09:47:40|47185.6|47165.6|47187|47167|47189.5|47169.5|47184.5|47164.5|8
1648806470000|2022-04-01 09:47:50|47185.6|47165.6|47183.5|47163.5|47185.6|47165.6|47183.5|47163.5|14
1648806480000|2022-04-01 09:48:00|47184.5|47164.5|47192|47172|47192|47172|47184.5|47164.5|4
1648806490000|2022-04-01 09:48:10|47190.6|47170.6|47190.6|47170.6|47192|47172|47190.6|47170.6|4
1648806500000|2022-04-01 09:48:20|47192|47172|47189.5|47169.5|47192|47172|47188.1|47168.1|1
1648806510000|2022-04-01 09:48:30|47192|47172|47188.1|47168.1|47192|47172|47186|47166|10
1648806520000|2022-04-01 09:48:40|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|0
1648806530000|2022-04-01 09:48:50|47190.6|47170.6|47189.5|47169.5|47193.1|47173.1|47189.5|47169.5|1
1648806540000|2022-04-01 09:49:00|47187|47167|47189.5|47169.5|47189.5|47169.5|47187|47167|2
1648806590000|2022-04-01 09:49:50|47192|47172|47192|47172|47192|47172|47192|47172|22
1648806600000|2022-04-01 09:50:00|47191|47171|47192|47172|47192|47172|47191|47171|5
1648806610000|2022-04-01 09:50:10|47191|47171|47181|47161|47191|47171|47181|47161|4
1648806620000|2022-04-01 09:50:20|47178.5|47158.5|47177.4|47157.4|47178.5|47158.5|47177.4|47157.4|0
1648806630000|2022-04-01 09:50:30|47179.5|47159.5|47179.5|47159.5|47181|47161|47179.5|47159.5|0
1648806640000|2022-04-01 09:50:40|47180.6|47160.6|47178.1|47158.1|47184.5|47164.5|47178.1|47158.1|3
1648806650000|2022-04-01 09:50:50|47177|47157|47177|47157|47177|47157|47177|47157|0
1648806660000|2022-04-01 09:51:00|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|0
1648806670000|2022-04-01 09:51:10|47177|47157|47177|47157|47177|47157|47177|47157|0
1648806680000|2022-04-01 09:51:20|47178.1|47158.1|47181.6|47161.6|47187|47167|47178.1|47158.1|4
1648806700000|2022-04-01 09:51:40|47183.1|47163.1|47180.6|47160.6|47183.1|47163.1|47180.6|47160.6|0
1648806710000|2022-04-01 09:51:50|47182|47162|47187|47167|47187|47167|47180.6|47160.6|4
1648806720000|2022-04-01 09:52:00|47188.1|47168.1|47189.5|47169.5|47192|47172|47188.1|47168.1|6
1648806740000|2022-04-01 09:52:20|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|8
1648806750000|2022-04-01 09:52:30|47182|47162|47183.1|47163.1|47183.1|47163.1|47182|47162|4
1648806770000|2022-04-01 09:52:50|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|0
1648806780000|2022-04-01 09:53:00|47187|47167|47187|47167|47187|47167|47187|47167|2
1648806810000|2022-04-01 09:53:30|||||||||1
1648806830000|2022-04-01 09:53:50|||||||||1
1648806840000|2022-04-01 09:54:00|47186|47166|47187|47167|47187|47167|47185.6|47165.6|1
1648806860000|2022-04-01 09:54:20|47189.5|47169.5|47185.6|47165.6|47189.5|47169.5|47185.6|47165.6|3
1648806870000|2022-04-01 09:54:30|47187|47167|47188.1|47168.1|47189.5|47169.5|47185.6|47165.6|0
1648806880000|2022-04-01 09:54:40|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|7
1648806900000|2022-04-01 09:55:00|47190.6|47170.6|47207|47187|47207|47187|47190.6|47170.6|12
1648806910000|2022-04-01 09:55:10|47204.5|47184.5|47184.5|47164.5|47204.5|47184.5|47184.5|47164.5|5
1648806920000|2022-04-01 09:55:20|47179.5|47159.5|47184.5|47164.5|47184.5|47164.5|47179.5|47159.5|1
1648806940000|2022-04-01 09:55:40|47181|47161|47181.6|47161.6|47182|47162|47179.5|47159.5|5
1648806950000|2022-04-01 09:55:50|47183.5|47163.5|47179.5|47159.5|47184.5|47164.5|47179.5|47159.5|0
1648806960000|2022-04-01 09:56:00|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|47184.5|47164.5|0
1648806980000|2022-04-01 09:56:20|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|1
1648806990000|2022-04-01 09:56:30|||||||||2
1648807000000|2022-04-01 09:56:40|47177|47157|47179.5|47159.5|47179.5|47159.5|47177|47157|0
1648807010000|2022-04-01 09:56:50|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|47178.1|47158.1|9
1648807020000|2022-04-01 09:57:00|47179.5|47159.5|47157|47137|47179.5|47159.5|47155.6|47135.6|8
1648807030000|2022-04-01 09:57:10|47152|47132|47153.1|47133.1|47154.5|47134.5|47150.6|47130.6|4
1648807040000|2022-04-01 09:57:20|47154.5|47134.5|47167|47147|47167|47147|47154.5|47134.5|1
1648807050000|2022-04-01 09:57:30|47164.5|47144.5|47166|47146|47167|47147|47164.5|47144.5|0
1648807060000|2022-04-01 09:57:40|47167|47147|47159.5|47139.5|47169.5|47149.5|47159.5|47139.5|3
1648807100000|2022-04-01 09:58:20|47157|47137|47157|47137|47157|47137|47157|47137|2
1648807110000|2022-04-01 09:58:30|47156|47136|47152|47132|47156|47136|47152|47132|3
1648807130000|2022-04-01 09:58:50|47153.1|47133.1|47157|47137|47157|47137|47153.1|47133.1|10
1648807140000|2022-04-01 09:59:00|47159.5|47139.5|47162|47142|47162|47142|47159.5|47139.5|0
1648807150000|2022-04-01 09:59:10|47161|47141|47162|47142|47162|47142|47159.5|47139.5|0
1648807170000|2022-04-01 09:59:30|47164.5|47144.5|47167|47147|47167|47147|47164.5|47144.5|0
1648807190000|2022-04-01 09:59:50|||||||||1
1648807200000|2022-04-01 10:00:00|47166|47146|47172|47152|47172|47152|47164.5|47144.5|12
1648807210000|2022-04-01 10:00:10|47184.5|47164.5|47179.5|47159.5|47184.5|47164.5|47179.5|47159.5|1
1648807220000|2022-04-01 10:00:20|47175.6|47155.6|47174.5|47154.5|47179.5|47159.5|47174.5|47154.5|0
1648807230000|2022-04-01 10:00:30|47175.6|47155.6|47172|47152|47177|47157|47172|47152|2
1648807240000|2022-04-01 10:00:40|47171|47151|47169.5|47149.5|47171|47151|47169.5|47149.5|0
1648807260000|2022-04-01 10:01:00|47167|47147|47169.5|47149.5|47169.5|47149.5|47167|47147|3
1648807270000|2022-04-01 10:01:10|47172|47152|47174.5|47154.5|47174.5|47154.5|47172|47152|0
1648807280000|2022-04-01 10:01:20|||||||||2
1648807290000|2022-04-01 10:01:30|47176|47156|47176|47156|47176|47156|47176|47156|1
1648807300000|2022-04-01 10:01:40|47178.5|47158.5|47178.5|47158.5|47178.5|47158.5|47178.5|47158.5|5
1648807310000|2022-04-01 10:01:50|47181|47161|47173.1|47153.1|47181|47161|47173.1|47153.1|21
1648807320000|2022-04-01 10:02:00|47174.5|47154.5|47172|47152|47174.5|47154.5|47172|47152|8
1648807330000|2022-04-01 10:02:10|47174.5|47154.5|47177|47157|47179.5|47159.5|47169.5|47149.5|9
1648807340000|2022-04-01 10:02:20|47179.5|47159.5|47182|47162|47184.5|47164.5|47179.5|47159.5|9
1648807350000|2022-04-01 10:02:30|47181|47161|47177|47157|47181|47161|47177|47157|0
1648807360000|2022-04-01 10:02:40|47176|47156|47174.5|47154.5|47176|47156|47172|47152|5
1648807370000|2022-04-01 10:02:50|47173.5|47153.5|47172|47152|47174.5|47154.5|47172|47152|5
1648807380000|2022-04-01 10:03:00|47173.1|47153.1|47172|47152|47174.5|47154.5|47172|47152|17
1648807390000|2022-04-01 10:03:10|47167|47147|47167|47147|47167|47147|47167|47147|14
1648807400000|2022-04-01 10:03:20|47168.1|47148.1|47172|47152|47172|47152|47168.1|47148.1|1
1648807410000|2022-04-01 10:03:30|47177|47157|47174.5|47154.5|47177|47157|47174.5|47154.5|3
1648807420000|2022-04-01 10:03:40|47172|47152|47175.6|47155.6|47175.6|47155.6|47172|47152|2
1648807430000|2022-04-01 10:03:50|47177|47157|47177|47157|47177|47157|47177|47157|7
1648807440000|2022-04-01 10:04:00|47176|47156|47169.9|47149.9|47176|47156|47169.9|47149.9|14
1648807450000|2022-04-01 10:04:10|47168.5|47148.5|47168.5|47148.5|47168.5|47148.5|47168.5|47148.5|0
1648807460000|2022-04-01 10:04:20|47162|47142|47161|47141|47162|47142|47158.5|47138.5|2
1648807470000|2022-04-01 10:04:30|47162|47142|47164.5|47144.5|47164.5|47144.5|47162|47142|6
1648807480000|2022-04-01 10:04:40|47167|47147|47164.5|47144.5|47167|47147|47164.5|47144.5|23
1648807490000|2022-04-01 10:04:50|47162|47142|47162|47142|47162|47142|47162|47142|2
1648807500000|2022-04-01 10:05:00|47164.5|47144.5|47167|47147|47167|47147|47164.5|47144.5|8
1648807510000|2022-04-01 10:05:10|47164.5|47144.5|47167|47147|47167|47147|47164.5|47144.5|0
1648807520000|2022-04-01 10:05:20|47168.5|47148.5|47167|47147|47168.5|47148.5|47167|47147|9
1648807530000|2022-04-01 10:05:30|47165.6|47145.6|47164.5|47144.5|47165.6|47145.6|47164.5|47144.5|2
1648807540000|2022-04-01 10:05:40|47163.5|47143.5|47162|47142|47163.5|47143.5|47162|47142|10
1648807550000|2022-04-01 10:05:50|47163.1|47143.1|47166|47146|47166|47146|47163.1|47143.1|4
1648807560000|2022-04-01 10:06:00|47167.4|47147.4|47166|47146|47168.5|47148.5|47164.5|47144.5|21
1648807570000|2022-04-01 10:06:10|47164.9|47144.9|47167.4|47147.4|47168.9|47148.9|47164.9|47144.9|1
1648807580000|2022-04-01 10:06:20|47168.5|47148.5|47172.4|47152.4|47172.4|47152.4|47168.5|47148.5|1
1648807590000|2022-04-01 10:06:30|47169.9|47149.9|47173.9|47153.9|47173.9|47153.9|47169.9|47149.9|1
1648807600000|2022-04-01 10:06:40|47172.4|47152.4|47171.4|47151.4|47173.9|47153.9|47169.9|47149.9|0
1648807620000|2022-04-01 10:07:00|47171|47151|47169.9|47149.9|47174.9|47154.9|47169.9|47149.9|5
1648807630000|2022-04-01 10:07:10|47171|47151|47172.4|47152.4|47172.4|47152.4|47171|47151|2
1648807640000|2022-04-01 10:07:20|47169.9|47149.9|47166.4|47146.4|47169.9|47149.9|47166.4|47146.4|5
1648807670000|2022-04-01 10:07:50|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|24
1648807680000|2022-04-01 10:08:00|47160.3|47140.3|47154.9|47134.9|47160.3|47140.3|47153.5|47133.5|4
1648807700000|2022-04-01 10:08:20|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|14
1648807710000|2022-04-01 10:08:30|47154.9|47134.9|47153.9|47133.9|47154.9|47134.9|47153.9|47133.9|0
1648807720000|2022-04-01 10:08:40|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47153.9|47133.9|0
1648807730000|2022-04-01 10:08:50|47153.9|47133.9|47154.9|47134.9|47154.9|47134.9|47153.9|47133.9|0
1648807740000|2022-04-01 10:09:00|47152.8|47132.8|47152.8|47132.8|47152.8|47132.8|47152.8|47132.8|8
1648807750000|2022-04-01 10:09:10|||||||||1
1648807760000|2022-04-01 10:09:20|47154.9|47134.9|47153.9|47133.9|47154.9|47134.9|47153.9|47133.9|1
1648807780000|2022-04-01 10:09:40|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1648807800000|2022-04-01 10:10:00|47157.4|47137.4|47158.5|47138.5|47158.5|47138.5|47157.4|47137.4|10
1648807820000|2022-04-01 10:10:20|47161|47141|47168.5|47148.5|47168.5|47148.5|47161|47141|3
1648807830000|2022-04-01 10:10:30|47169.9|47149.9|47174.9|47154.9|47174.9|47154.9|47169.9|47149.9|0
1648807850000|2022-04-01 10:10:50|47177.8|47157.8|47179.9|47159.9|47179.9|47159.9|47174.9|47154.9|4
1648807860000|2022-04-01 10:11:00|47178.9|47158.9|47178.9|47158.9|47179.9|47159.9|47178.9|47158.9|2
1648807870000|2022-04-01 10:11:10|47174.9|47154.9|47162.4|47142.4|47174.9|47154.9|47162.4|47142.4|9
1648807880000|2022-04-01 10:11:20|47164.9|47144.9|47167.4|47147.4|47167.4|47147.4|47164.9|47144.9|0
1648807900000|2022-04-01 10:11:40|47169.9|47149.9|47171|47151|47171|47151|47169.9|47149.9|0
1648807910000|2022-04-01 10:11:50|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|0
1648807920000|2022-04-01 10:12:00|47166.4|47146.4|47162.4|47142.4|47166.4|47146.4|47162.4|47142.4|3
1648807930000|2022-04-01 10:12:10|47159.9|47139.9|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|1
1648807940000|2022-04-01 10:12:20|47167.4|47147.4|47172.4|47152.4|47172.4|47152.4|47167.4|47147.4|2
1648807950000|2022-04-01 10:12:30|47171.4|47151.4|47172.4|47152.4|47172.4|47152.4|47171.4|47151.4|1
1648807960000|2022-04-01 10:12:40|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|0
1648807970000|2022-04-01 10:12:50|47169.9|47149.9|47177.4|47157.4|47177.4|47157.4|47169.9|47149.9|6
1648807980000|2022-04-01 10:13:00|47174.9|47154.9|47173.9|47153.9|47174.9|47154.9|47173.9|47153.9|6
1648807990000|2022-04-01 10:13:10|47171.4|47151.4|47172.4|47152.4|47174.9|47154.9|47169.9|47149.9|3
1648808000000|2022-04-01 10:13:20|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|1
1648808010000|2022-04-01 10:13:30|47167.4|47147.4|47166.4|47146.4|47169.9|47149.9|47166.4|47146.4|3
1648808020000|2022-04-01 10:13:40|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|6
1648808030000|2022-04-01 10:13:50|47163.9|47143.9|47162.4|47142.4|47164.9|47144.9|47162.4|47142.4|0
1648808040000|2022-04-01 10:14:00|47159.9|47139.9|47154.9|47134.9|47159.9|47139.9|47154.9|47134.9|11
1648808050000|2022-04-01 10:14:10|||||||||11
1648808060000|2022-04-01 10:14:20|||||||||5
1648808070000|2022-04-01 10:14:30|47152.4|47132.4|47157.4|47137.4|47157.4|47137.4|47152.4|47132.4|9
1648808080000|2022-04-01 10:14:40|||||||||2
1648808090000|2022-04-01 10:14:50|47151.4|47131.4|47144.9|47124.9|47151.4|47131.4|47144.9|47124.9|12
1648808100000|2022-04-01 10:15:00|47141|47121|47139.9|47119.9|47141|47121|47139.9|47119.9|5
1648808110000|2022-04-01 10:15:10|47138.9|47118.9|47137.4|47117.4|47138.9|47118.9|47137.4|47117.4|0
1648808120000|2022-04-01 10:15:20|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|3
1648808130000|2022-04-01 10:15:30|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|2
1648808140000|2022-04-01 10:15:40|47134.9|47114.9|47139.9|47119.9|47139.9|47119.9|47134.9|47114.9|8
1648808150000|2022-04-01 10:15:50|47141|47121|47142.4|47122.4|47142.4|47122.4|47141|47121|0
1648808160000|2022-04-01 10:16:00|47143.9|47123.9|47137.4|47117.4|47143.9|47123.9|47137.4|47117.4|14
1648808170000|2022-04-01 10:16:10|||||||||2
1648808190000|2022-04-01 10:16:30|47134.9|47114.9|47127.4|47107.4|47134.9|47114.9|47127.4|47107.4|8
1648808210000|2022-04-01 10:16:50|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|2
1648808220000|2022-04-01 10:17:00|47127.4|47107.4|47128.5|47108.5|47128.5|47108.5|47127.4|47107.4|1
1648808230000|2022-04-01 10:17:10|47129.9|47109.9|47134.9|47114.9|47134.9|47114.9|47129.9|47109.9|0
1648808240000|2022-04-01 10:17:20|47138.5|47118.5|47138.5|47118.5|47138.5|47118.5|47137.4|47117.4|0
1648808250000|2022-04-01 10:17:30|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|0
1648808260000|2022-04-01 10:17:40|47141.4|47121.4|47140.3|47120.3|47141.4|47121.4|47140.3|47120.3|0
1648808270000|2022-04-01 10:17:50|47139.9|47119.9|47142.8|47122.8|47142.8|47122.8|47139.9|47119.9|6
1648808280000|2022-04-01 10:18:00|47141.4|47121.4|47141.4|47121.4|47142.8|47122.8|47138.9|47118.9|4
1648808290000|2022-04-01 10:18:10|47138.9|47118.9|47138.9|47118.9|47138.9|47118.9|47138.9|47118.9|3
1648808310000|2022-04-01 10:18:30|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|4
1648808320000|2022-04-01 10:18:40|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|1
1648808330000|2022-04-01 10:18:50|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|0
1648808340000|2022-04-01 10:19:00|47141.4|47121.4|47141.4|47121.4|47142.8|47122.8|47141.4|47121.4|1
1648808350000|2022-04-01 10:19:10|47142.8|47122.8|47142.8|47122.8|47142.8|47122.8|47142.8|47122.8|0
1648808370000|2022-04-01 10:19:30|47141.4|47121.4|47134.9|47114.9|47141.4|47121.4|47134.9|47114.9|8
1648808380000|2022-04-01 10:19:40|47128.9|47108.9|47128.9|47108.9|47129.9|47109.9|47128.9|47108.9|3
1648808390000|2022-04-01 10:19:50|47129.9|47109.9|47122.4|47102.4|47131|47111|47122.4|47102.4|9
1648808400000|2022-04-01 10:20:00|47121.4|47101.4|47129.9|47109.9|47129.9|47109.9|47117|47097|14
1648808410000|2022-04-01 10:20:10|47131|47111|47134.9|47114.9|47134.9|47114.9|47131|47111|16
1648808420000|2022-04-01 10:20:20|47133.9|47113.9|47127.4|47107.4|47133.9|47113.9|47127.4|47107.4|4
1648808430000|2022-04-01 10:20:30|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|2
1648808440000|2022-04-01 10:20:40|47134.9|47114.9|47138.9|47118.9|47138.9|47118.9|47134.9|47114.9|6
1648808450000|2022-04-01 10:20:50|47139.9|47119.9|47132.4|47112.4|47139.9|47119.9|47132.4|47112.4|10
1648808460000|2022-04-01 10:21:00|47127.4|47107.4|47124.9|47104.9|47127.4|47107.4|47122.4|47102.4|15
1648808480000|2022-04-01 10:21:20|47129.9|47109.9|47129.9|47109.9|47129.9|47109.9|47129.9|47109.9|13
1648808490000|2022-04-01 10:21:30|47132|47112|47136.4|47116.4|47137.4|47117.4|47132|47112|9
1648808500000|2022-04-01 10:21:40|47134.9|47114.9|47132.4|47112.4|47134.9|47114.9|47132.4|47112.4|15
1648808510000|2022-04-01 10:21:50|47131|47111|47133.5|47113.5|47133.5|47113.5|47131|47111|1
1648808520000|2022-04-01 10:22:00|47134.9|47114.9|47139.9|47119.9|47139.9|47119.9|47134.9|47114.9|10
1648808530000|2022-04-01 10:22:10|47142.4|47122.4|47147.4|47127.4|47147.4|47127.4|47142.4|47122.4|6
1648808540000|2022-04-01 10:22:20|47145.3|47125.3|47142.4|47122.4|47145.3|47125.3|47142.4|47122.4|10
1648808550000|2022-04-01 10:22:30|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47137.4|47117.4|20
1648808560000|2022-04-01 10:22:40|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|24
1648808570000|2022-04-01 10:22:50|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47139.9|47119.9|6
1648808580000|2022-04-01 10:23:00|47146|47126|47146|47126|47146|47126|47146|47126|3
1648808600000|2022-04-01 10:23:20|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|4
1648808610000|2022-04-01 10:23:30|47147.4|47127.4|47149.9|47129.9|47149.9|47129.9|47144.9|47124.9|4
1648808620000|2022-04-01 10:23:40|47152.4|47132.4|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|0
1648808640000|2022-04-01 10:24:00|||||||||9
1648808680000|2022-04-01 10:24:40|||||||||1
1648808700000|2022-04-01 10:25:00|47157.4|47137.4|47159.9|47139.9|47162.4|47142.4|47157.4|47137.4|1
1648808710000|2022-04-01 10:25:10|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|1
1648808720000|2022-04-01 10:25:20|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|0
1648808730000|2022-04-01 10:25:30|||||||||2
1648808760000|2022-04-01 10:26:00|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1648808770000|2022-04-01 10:26:10|||||||||7
1648808780000|2022-04-01 10:26:20|||||||||1
1648808790000|2022-04-01 10:26:30|47161.4|47141.4|47144.9|47124.9|47161.4|47141.4|47144.9|47124.9|4
1648808800000|2022-04-01 10:26:40|47143.5|47123.5|47116|47096|47143.5|47123.5|47116|47096|10
1648808810000|2022-04-01 10:26:50|47117.4|47097.4|47114.9|47094.9|47117.4|47097.4|47106|47086|4
1648808820000|2022-04-01 10:27:00|47113.5|47093.5|47112.4|47092.4|47114.9|47094.9|47112.4|47092.4|2
1648808830000|2022-04-01 10:27:10|47114.9|47094.9|47112.4|47092.4|47114.9|47094.9|47112.4|47092.4|0
1648808840000|2022-04-01 10:27:20|47114.9|47094.9|47124.9|47104.9|47124.9|47104.9|47114.9|47094.9|6
1648808850000|2022-04-01 10:27:30|47126|47106|47126|47106|47126|47106|47124.9|47104.9|0
1648808860000|2022-04-01 10:27:40|47126.4|47106.4|47122.4|47102.4|47126.4|47106.4|47122.4|47102.4|0
1648808870000|2022-04-01 10:27:50|||||||||1
1648808890000|2022-04-01 10:28:10|47121|47101|47117.4|47097.4|47121|47101|47117.4|47097.4|2
1648808900000|2022-04-01 10:28:20|||||||||7
1648808910000|2022-04-01 10:28:30|47116.4|47096.4|47114.9|47094.9|47116.4|47096.4|47114.9|47094.9|0
1648808940000|2022-04-01 10:29:00|47117.4|47097.4|47114.9|47094.9|47117.4|47097.4|47114.9|47094.9|0
1648808970000|2022-04-01 10:29:30|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|2
1648808980000|2022-04-01 10:29:40|||||||||1
1648808990000|2022-04-01 10:29:50|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|0
1648809000000|2022-04-01 10:30:00|47122.4|47102.4|47124.9|47104.9|47124.9|47104.9|47119.9|47099.9|0
1648809010000|2022-04-01 10:30:10|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|1
1648809020000|2022-04-01 10:30:20|47129.9|47109.9|47144.9|47124.9|47144.9|47124.9|47129.9|47109.9|4
1648809040000|2022-04-01 10:30:40|47146|47126|47146|47126|47146|47126|47146|47126|1
1648809050000|2022-04-01 10:30:50|47144.9|47124.9|47148.5|47128.5|47148.5|47128.5|47144.9|47124.9|0
1648809060000|2022-04-01 10:31:00|47147.4|47127.4|47134.9|47114.9|47147.4|47127.4|47134.9|47114.9|13
1648809070000|2022-04-01 10:31:10|47136.4|47116.4|47137.4|47117.4|47138.5|47118.5|47134.9|47114.9|2
1648809080000|2022-04-01 10:31:20|47136|47116|47136|47116|47136|47116|47136|47116|0
1648809090000|2022-04-01 10:31:30|||||||||1
1648809100000|2022-04-01 10:31:40|47137.4|47117.4|47119.9|47099.9|47137.4|47117.4|47119.9|47099.9|7
1648809110000|2022-04-01 10:31:50|47122.4|47102.4|47127.4|47107.4|47127.4|47107.4|47122.4|47102.4|1
1648809120000|2022-04-01 10:32:00|47126.4|47106.4|47122.4|47102.4|47126.4|47106.4|47122.4|47102.4|2
1648809140000|2022-04-01 10:32:20|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|2
1648809150000|2022-04-01 10:32:30|47126|47106|47127.4|47107.4|47127.4|47107.4|47126|47106|0
1648809160000|2022-04-01 10:32:40|47128.5|47108.5|47117.4|47097.4|47128.5|47108.5|47116|47096|3
1648809170000|2022-04-01 10:32:50|||||||||4
1648809180000|2022-04-01 10:33:00|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|2
1648809190000|2022-04-01 10:33:10|||||||||1
1648809210000|2022-04-01 10:33:30|||||||||1
1648809240000|2022-04-01 10:34:00|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|47124.9|47104.9|1
1648809250000|2022-04-01 10:34:10|47128.9|47108.9|47133.5|47113.5|47133.5|47113.5|47128.9|47108.9|7
1648809260000|2022-04-01 10:34:20|47134.5|47114.5|47137|47117|47137|47117|47134.5|47114.5|1
1648809270000|2022-04-01 10:34:30|47136|47116|47136|47116|47136|47116|47136|47116|1
1648809280000|2022-04-01 10:34:40|47134.9|47114.9|47132.4|47112.4|47134.9|47114.9|47132.4|47112.4|1
1648809300000|2022-04-01 10:35:00|47133.5|47113.5|47129.9|47109.9|47134.9|47114.9|47129.9|47109.9|4
1648809320000|2022-04-01 10:35:20|47131|47111|47131|47111|47131|47111|47131|47111|0
1648809330000|2022-04-01 10:35:30|47132.4|47112.4|47129.9|47109.9|47132.4|47112.4|47129.9|47109.9|0
1648809340000|2022-04-01 10:35:40|47131|47111|47132.4|47112.4|47132.4|47112.4|47131|47111|0
1648809350000|2022-04-01 10:35:50|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|1
1648809360000|2022-04-01 10:36:00|47136|47116|47136|47116|47136|47116|47136|47116|4
1648809370000|2022-04-01 10:36:10|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47136|47116|0
1648809380000|2022-04-01 10:36:20|47136|47116|47136|47116|47137.4|47117.4|47136|47116|0
1648809390000|2022-04-01 10:36:30|47137.4|47117.4|47136|47116|47137.4|47117.4|47136|47116|0
1648809400000|2022-04-01 10:36:40|47137.4|47117.4|47134.9|47114.9|47137.4|47117.4|47134.9|47114.9|3
1648809430000|2022-04-01 10:37:10|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|2
1648809440000|2022-04-01 10:37:20|||||||||4
1648809450000|2022-04-01 10:37:30|||||||||2
1648809460000|2022-04-01 10:37:40|47138.5|47118.5|47139.9|47119.9|47139.9|47119.9|47138.5|47118.5|0
1648809470000|2022-04-01 10:37:50|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|47136.4|47116.4|5
1648809480000|2022-04-01 10:38:00|47135.3|47115.3|47133.9|47113.9|47135.3|47115.3|47133.9|47113.9|0
1648809490000|2022-04-01 10:38:10|47136.4|47116.4|47134.9|47114.9|47136.4|47116.4|47134.9|47114.9|1
1648809500000|2022-04-01 10:38:20|47136|47116|47134.9|47114.9|47136|47116|47134.9|47114.9|1
1648809510000|2022-04-01 10:38:30|47133.5|47113.5|47132.4|47112.4|47133.5|47113.5|47132.4|47112.4|0
1648809520000|2022-04-01 10:38:40|47129.9|47109.9|47119.9|47099.9|47129.9|47109.9|47119.9|47099.9|7
1648809530000|2022-04-01 10:38:50|47117.4|47097.4|47116|47096|47117.4|47097.4|47116|47096|2
1648809540000|2022-04-01 10:39:00|47117.4|47097.4|47117.4|47097.4|47119.9|47099.9|47117.4|47097.4|2
1648809560000|2022-04-01 10:39:20|47116|47096|47097.4|47077.4|47116|47096|47097.4|47077.4|15
1648809570000|2022-04-01 10:39:30|47091|47071|47089.5|47069.5|47091|47071|47089.5|47069.5|5
1648809580000|2022-04-01 10:39:40|47091|47071|47088.5|47068.5|47091|47071|47088.5|47068.5|1
1648809590000|2022-04-01 10:39:50|47087.4|47067.4|47082.4|47062.4|47087.4|47067.4|47082.4|47062.4|6
1648809600000|2022-04-01 10:40:00|47081.4|47061.4|47077.4|47057.4|47081.4|47061.4|47077.4|47057.4|2
1648809610000|2022-04-01 10:40:10|47074.9|47054.9|47077.4|47057.4|47077.4|47057.4|47074.9|47054.9|1
1648809630000|2022-04-01 10:40:30|||||||||5
1648809640000|2022-04-01 10:40:40|47076.4|47056.4|47072.4|47052.4|47076.4|47056.4|47072.4|47052.4|6
1648809650000|2022-04-01 10:40:50|47071.4|47051.4|47069.9|47049.9|47071.4|47051.4|47069.9|47049.9|0
1648809660000|2022-04-01 10:41:00|47072.4|47052.4|47063.9|47043.9|47072.4|47052.4|47063.9|47043.9|4
1648809670000|2022-04-01 10:41:10|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|0
1648809680000|2022-04-01 10:41:20|47061|47041|47062.4|47042.4|47064.9|47044.9|47061|47041|6
1648809690000|2022-04-01 10:41:30|||||||||1
1648809700000|2022-04-01 10:41:40|47064.9|47044.9|47062.4|47042.4|47064.9|47044.9|47062.4|47042.4|0
1648809710000|2022-04-01 10:41:50|47064.9|47044.9|47067.4|47047.4|47067.4|47047.4|47064.9|47044.9|11
1648809720000|2022-04-01 10:42:00|47068.9|47048.9|47076.4|47056.4|47077.8|47057.8|47068.9|47048.9|6
1648809730000|2022-04-01 10:42:10|47077.8|47057.8|47078.9|47058.9|47078.9|47058.9|47077.8|47057.8|0
1648809740000|2022-04-01 10:42:20|47077.8|47057.8|47070.3|47050.3|47077.8|47057.8|47068.9|47048.9|6
1648809750000|2022-04-01 10:42:30|47067.8|47047.8|47067.8|47047.8|47067.8|47047.8|47067.8|47047.8|0
1648809760000|2022-04-01 10:42:40|47065.3|47045.3|47062.8|47042.8|47065.3|47045.3|47060.3|47040.3|6
1648809770000|2022-04-01 10:42:50|47060.3|47040.3|47063.9|47043.9|47063.9|47043.9|47060.3|47040.3|3
1648809780000|2022-04-01 10:43:00|||||||||2
1648809790000|2022-04-01 10:43:10|47065.3|47045.3|47070.3|47050.3|47072.8|47052.8|47065.3|47045.3|6
1648809810000|2022-04-01 10:43:30|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|47065.3|47045.3|6
1648809830000|2022-04-01 10:43:50|||||||||1
1648809840000|2022-04-01 10:44:00|47062.8|47042.8|47065.3|47045.3|47065.3|47045.3|47062.8|47042.8|1
1648809860000|2022-04-01 10:44:20|47066.4|47046.4|47074.3|47054.3|47074.3|47054.3|47066.4|47046.4|1
1648809870000|2022-04-01 10:44:30|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|0
1648809880000|2022-04-01 10:44:40|47077.8|47057.8|47076.8|47056.8|47077.8|47057.8|47076.8|47056.8|0
1648809890000|2022-04-01 10:44:50|47075.3|47055.3|47105.3|47085.3|47110.3|47090.3|47075.3|47055.3|4
1648809900000|2022-04-01 10:45:00|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|7
1648809910000|2022-04-01 10:45:10|47105.3|47085.3|47102.8|47082.8|47105.3|47085.3|47102.8|47082.8|2
1648809920000|2022-04-01 10:45:20|47100.3|47080.3|47100.3|47080.3|47100.3|47080.3|47094.3|47074.3|3
1648809940000|2022-04-01 10:45:40|47103.9|47083.9|47105.3|47085.3|47105.3|47085.3|47103.9|47083.9|1
1648809950000|2022-04-01 10:45:50|47104.3|47084.3|47105.3|47085.3|47105.3|47085.3|47102.8|47082.8|4
1648809970000|2022-04-01 10:46:10|||||||||2
1648810000000|2022-04-01 10:46:40|47096.8|47076.8|47095.3|47075.3|47096.8|47076.8|47095.3|47075.3|3
1648810010000|2022-04-01 10:46:50|47092.8|47072.8|47087.8|47067.8|47092.8|47072.8|47087.8|47067.8|7
1648810030000|2022-04-01 10:47:10|47090.3|47070.3|47090.3|47070.3|47095.3|47075.3|47090.3|47070.3|2
1648810060000|2022-04-01 10:47:40|47091.4|47071.4|47095.3|47075.3|47095.3|47075.3|47091.4|47071.4|1
1648810080000|2022-04-01 10:48:00|||||||||7
1648810090000|2022-04-01 10:48:10|||||||||4
1648810100000|2022-04-01 10:48:20|47092.8|47072.8|47090.3|47070.3|47092.8|47072.8|47090.3|47070.3|0
1648810120000|2022-04-01 10:48:40|47085.3|47065.3|47077.8|47057.8|47085.3|47065.3|47076.8|47056.8|7
1648810130000|2022-04-01 10:48:50|||||||||1
1648810140000|2022-04-01 10:49:00|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|0
1648810150000|2022-04-01 10:49:10|47073.9|47053.9|47073.9|47053.9|47073.9|47053.9|47073.9|47053.9|2
1648810160000|2022-04-01 10:49:20|47072.8|47052.8|47067.8|47047.8|47072.8|47052.8|47067.8|47047.8|1
1648810170000|2022-04-01 10:49:30|47065.7|47045.7|47067.8|47047.8|47067.8|47047.8|47065.3|47045.3|2
1648810180000|2022-04-01 10:49:40|47068.9|47048.9|47066.4|47046.4|47070.3|47050.3|47066.4|47046.4|5
1648810190000|2022-04-01 10:49:50|47067.8|47047.8|47080.3|47060.3|47080.3|47060.3|47067.8|47047.8|1
1648810200000|2022-04-01 10:50:00|47081.4|47061.4|47082.8|47062.8|47082.8|47062.8|47080.3|47060.3|0
1648810210000|2022-04-01 10:50:10|47080.3|47060.3|47081.4|47061.4|47081.4|47061.4|47080.3|47060.3|0
1648810220000|2022-04-01 10:50:20|47080.3|47060.3|47082.8|47062.8|47082.8|47062.8|47080.3|47060.3|0
1648810240000|2022-04-01 10:50:40|47083.9|47063.9|47092.8|47072.8|47092.8|47072.8|47083.9|47063.9|5
1648810260000|2022-04-01 10:51:00|47090.3|47070.3|47092.8|47072.8|47092.8|47072.8|47090.3|47070.3|4
1648810270000|2022-04-01 10:51:10|47090.3|47070.3|47088.9|47068.9|47092.8|47072.8|47087.8|47067.8|0
1648810280000|2022-04-01 10:51:20|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|4
1648810300000|2022-04-01 10:51:40|47091.4|47071.4|47080.3|47060.3|47091.8|47071.8|47080.3|47060.3|3
1648810310000|2022-04-01 10:51:50|||||||||4
1648810340000|2022-04-01 10:52:20|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|47075.3|47055.3|1
1648810370000|2022-04-01 10:52:50|||||||||4
1648810390000|2022-04-01 10:53:10|47080.3|47060.3|47080.3|47060.3|47080.3|47060.3|47080.3|47060.3|5
1648810400000|2022-04-01 10:53:20|47081.4|47061.4|47080.3|47060.3|47082.8|47062.8|47080.3|47060.3|1
1648810410000|2022-04-01 10:53:30|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|47082.8|47062.8|1
1648810420000|2022-04-01 10:53:40|47083.9|47063.9|47085.3|47065.3|47085.3|47065.3|47083.9|47063.9|2
1648810430000|2022-04-01 10:53:50|47086.4|47066.4|47093.2|47073.2|47093.2|47073.2|47086.4|47066.4|119
1648810440000|2022-04-01 10:54:00|47090.7|47070.7|47088.2|47068.2|47090.7|47070.7|47088.2|47068.2|1
1648810450000|2022-04-01 10:54:10|||||||||1
1648810470000|2022-04-01 10:54:30|47087.2|47067.2|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|3
1648810510000|2022-04-01 10:55:10|||||||||1
1648810530000|2022-04-01 10:55:30|||||||||4
1648810550000|2022-04-01 10:55:50|||||||||3
1648810560000|2022-04-01 10:56:00|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|1
1648810570000|2022-04-01 10:56:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|4
1648810580000|2022-04-01 10:56:20|47085.7|47065.7|47081.8|47061.8|47085.7|47065.7|47081.8|47061.8|6
1648810590000|2022-04-01 10:56:30|47083.2|47063.2|47090.7|47070.7|47090.7|47070.7|47079.7|47059.7|12
1648810600000|2022-04-01 10:56:40|47093.2|47073.2|47090.7|47070.7|47093.2|47073.2|47090.7|47070.7|5
1648810620000|2022-04-01 10:57:00|47089.7|47069.7|47090.7|47070.7|47090.7|47070.7|47088.2|47068.2|22
1648810630000|2022-04-01 10:57:10|47089.3|47069.3|47090.7|47070.7|47090.7|47070.7|47088.2|47068.2|9
1648810640000|2022-04-01 10:57:20|47093.2|47073.2|47090.7|47070.7|47093.2|47073.2|47090.7|47070.7|12
1648810650000|2022-04-01 10:57:30|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|2
1648810660000|2022-04-01 10:57:40|47089.7|47069.7|47087.2|47067.2|47089.7|47069.7|47087.2|47067.2|1
1648810670000|2022-04-01 10:57:50|47088.2|47068.2|47085.7|47065.7|47089.7|47069.7|47085.7|47065.7|3
1648810680000|2022-04-01 10:58:00|47082.2|47062.2|47080.7|47060.7|47082.2|47062.2|47080.7|47060.7|2
1648810690000|2022-04-01 10:58:10|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|1
1648810700000|2022-04-01 10:58:20|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47064.3|47044.3|5
1648810710000|2022-04-01 10:58:30|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|23
1648810720000|2022-04-01 10:58:40|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|47064.3|47044.3|3
1648810740000|2022-04-01 10:59:00|47065.7|47045.7|47074.3|47054.3|47074.3|47054.3|47065.7|47045.7|8
1648810750000|2022-04-01 10:59:10|47076.8|47056.8|47078.2|47058.2|47078.2|47058.2|47076.8|47056.8|4
1648810760000|2022-04-01 10:59:20|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|1
1648810770000|2022-04-01 10:59:30|47078.2|47058.2|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|2
1648810780000|2022-04-01 10:59:40|47081.8|47061.8|47075.7|47055.7|47083.2|47063.2|47075.7|47055.7|2
1648810790000|2022-04-01 10:59:50|||||||||2
1648810800000|2022-04-01 11:00:00|47071.8|47051.8|47077.2|47057.2|47079.3|47059.3|47071.8|47051.8|12
1648810810000|2022-04-01 11:00:10|47075.7|47055.7|47055.7|47035.7|47078.2|47058.2|47055.7|47035.7|7
1648810820000|2022-04-01 11:00:20|47056.8|47036.8|47054.3|47034.3|47056.8|47036.8|47054.3|47034.3|1
1648810830000|2022-04-01 11:00:30|47053.2|47033.2|47038.2|47018.2|47053.2|47033.2|47036.8|47016.8|23
1648810840000|2022-04-01 11:00:40|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|1
1648810850000|2022-04-01 11:00:50|47041.8|47021.8|47043.2|47023.2|47043.2|47023.2|47041.8|47021.8|0
1648810860000|2022-04-01 11:01:00|47044.7|47024.7|47047.2|47027.2|47047.2|47027.2|47044.7|47024.7|1
1648810870000|2022-04-01 11:01:10|47052.2|47032.2|47065.7|47045.7|47065.7|47045.7|47052.2|47032.2|4
1648810880000|2022-04-01 11:01:20|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|0
1648810890000|2022-04-01 11:01:30|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|2
1648810900000|2022-04-01 11:01:40|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|47069.7|47049.7|0
1648810910000|2022-04-01 11:01:50|47066.1|47046.1|47063.2|47043.2|47066.1|47046.1|47063.2|47043.2|1
1648810920000|2022-04-01 11:02:00|47064.3|47044.3|47070.7|47050.7|47070.7|47050.7|47064.3|47044.3|3
1648810940000|2022-04-01 11:02:20|47071.8|47051.8|47075.7|47055.7|47075.7|47055.7|47071.8|47051.8|0
1648810960000|2022-04-01 11:02:40|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|1
1648810990000|2022-04-01 11:03:10|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|1
1648811010000|2022-04-01 11:03:30|47074.3|47054.3|47075.7|47055.7|47075.7|47055.7|47074.3|47054.3|1
1648811020000|2022-04-01 11:03:40|||||||||1
1648811040000|2022-04-01 11:04:00|47076.8|47056.8|47080.7|47060.7|47080.7|47060.7|47076.8|47056.8|0
1648811050000|2022-04-01 11:04:10|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|0
1648811060000|2022-04-01 11:04:20|47080.7|47060.7|47082.8|47062.8|47082.8|47062.8|47080.7|47060.7|3
1648811070000|2022-04-01 11:04:30|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|47084.3|47064.3|0
1648811080000|2022-04-01 11:04:40|47088.2|47068.2|47091.8|47071.8|47091.8|47071.8|47088.2|47068.2|3
1648811090000|2022-04-01 11:04:50|47093.2|47073.2|47088.2|47068.2|47098.2|47078.2|47088.2|47068.2|11
1648811100000|2022-04-01 11:05:00|47087.2|47067.2|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|6
1648811110000|2022-04-01 11:05:10|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|47086.8|47066.8|0
1648811120000|2022-04-01 11:05:20|47087.8|47067.8|47085.7|47065.7|47089.3|47069.3|47085.7|47065.7|2
1648811130000|2022-04-01 11:05:30|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|1
1648811140000|2022-04-01 11:05:40|47077.2|47057.2|47073.2|47053.2|47077.2|47057.2|47073.2|47053.2|3
1648811150000|2022-04-01 11:05:50|47079.3|47059.3|47080.3|47060.3|47080.3|47060.3|47079.3|47059.3|3
1648811160000|2022-04-01 11:06:00|47081.8|47061.8|47081.8|47061.8|47081.8|47061.8|47081.8|47061.8|0
1648811170000|2022-04-01 11:06:10|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|2
1648811180000|2022-04-01 11:06:20|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|47085.7|47065.7|1
1648811190000|2022-04-01 11:06:30|47086.8|47066.8|47085.7|47065.7|47088.2|47068.2|47085.7|47065.7|0
1648811210000|2022-04-01 11:06:50|47087.2|47067.2|47087.2|47067.2|47087.2|47067.2|47087.2|47067.2|0
1648811220000|2022-04-01 11:07:00|47085.7|47065.7|47088.2|47068.2|47088.2|47068.2|47085.7|47065.7|0
1648811230000|2022-04-01 11:07:10|47087.2|47067.2|47083.2|47063.2|47087.2|47067.2|47083.2|47063.2|1
1648811240000|2022-04-01 11:07:20|||||||||2
1648811250000|2022-04-01 11:07:30|47078.2|47058.2|47070.7|47050.7|47078.2|47058.2|47070.7|47050.7|9
1648811260000|2022-04-01 11:07:40|||||||||2
1648811280000|2022-04-01 11:08:00|47069.7|47049.7|47068.2|47048.2|47069.7|47049.7|47068.2|47048.2|1
1648811290000|2022-04-01 11:08:10|47065.7|47045.7|47068.2|47048.2|47068.2|47048.2|47063.2|47043.2|1
1648811310000|2022-04-01 11:08:30|47067.2|47047.2|47065.7|47045.7|47067.2|47047.2|47065.7|47045.7|0
1648811340000|2022-04-01 11:09:00|47063.2|47043.2|47053.2|47033.2|47063.2|47043.2|47053.2|47033.2|4
1648811350000|2022-04-01 11:09:10|47049.7|47029.7|47048.2|47028.2|47049.7|47029.7|47048.2|47028.2|3
1648811360000|2022-04-01 11:09:20|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|1
1648811370000|2022-04-01 11:09:30|47044.7|47024.7|47044.7|47024.7|47044.7|47024.7|47044.7|47024.7|8
1648811380000|2022-04-01 11:09:40|47043.2|47023.2|47042.2|47022.2|47043.2|47023.2|47038.2|47018.2|6
1648811390000|2022-04-01 11:09:50|47038.2|47018.2|47044.7|47024.7|47044.7|47024.7|47035.7|47015.7|15
1648811400000|2022-04-01 11:10:00|47046.8|47026.8|47063.2|47043.2|47063.2|47043.2|47045.7|47025.7|10
1648811410000|2022-04-01 11:10:10|47062.2|47042.2|47055.7|47035.7|47062.2|47042.2|47055.7|47035.7|2
1648811420000|2022-04-01 11:10:20|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47048.2|47028.2|5
1648811430000|2022-04-01 11:10:30|47052.2|47032.2|47057.8|47037.8|47057.8|47037.8|47052.2|47032.2|2
1648811440000|2022-04-01 11:10:40|47061.8|47041.8|47063.2|47043.2|47063.2|47043.2|47061.8|47041.8|1
1648811450000|2022-04-01 11:10:50|47062.2|47042.2|47060.7|47040.7|47062.2|47042.2|47060.7|47040.7|0
1648811460000|2022-04-01 11:11:00|47059.3|47039.3|47058.2|47038.2|47059.3|47039.3|47058.2|47038.2|1
1648811470000|2022-04-01 11:11:10|47055.3|47035.3|47053.2|47033.2|47055.3|47035.3|47053.2|47033.2|1
1648811480000|2022-04-01 11:11:20|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47053.2|47033.2|1
1648811490000|2022-04-01 11:11:30|47057.2|47037.2|47060.7|47040.7|47060.7|47040.7|47057.2|47037.2|1
1648811500000|2022-04-01 11:11:40|47059.3|47039.3|47043.2|47023.2|47059.3|47039.3|47043.2|47023.2|7
1648811510000|2022-04-01 11:11:50|||||||||2
1648811520000|2022-04-01 11:12:00|47049.3|47029.3|47048.2|47028.2|47049.3|47029.3|47048.2|47028.2|6
1648811530000|2022-04-01 11:12:10|47047.2|47027.2|47040.7|47020.7|47047.2|47027.2|47038.2|47018.2|3
1648811540000|2022-04-01 11:12:20|||||||||3
1648811550000|2022-04-01 11:12:30|47039.7|47019.7|47040.7|47020.7|47040.7|47020.7|47039.3|47019.3|1
1648811560000|2022-04-01 11:12:40|||||||||1
1648811570000|2022-04-01 11:12:50|47039.7|47019.7|47042.2|47022.2|47042.2|47022.2|47039.7|47019.7|1
1648811580000|2022-04-01 11:13:00|47043.2|47023.2|47037.2|47017.2|47043.2|47023.2|47037.2|47017.2|8
1648811590000|2022-04-01 11:13:10|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|5
1648811600000|2022-04-01 11:13:20|47041.8|47021.8|47048.2|47028.2|47048.2|47028.2|47041.8|47021.8|2
1648811610000|2022-04-01 11:13:30|47049.3|47029.3|47033.2|47013.2|47050.7|47030.7|47033.2|47013.2|7
1648811620000|2022-04-01 11:13:40|47028.2|47008.2|47030.7|47010.7|47030.7|47010.7|47028.2|47008.2|6
1648811630000|2022-04-01 11:13:50|47031.8|47011.8|47029.7|47009.7|47031.8|47011.8|47029.7|47009.7|3
1648811640000|2022-04-01 11:14:00|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47027.2|47007.2|2
1648811650000|2022-04-01 11:14:10|47024.7|47004.7|47010.7|46990.7|47027.2|47007.2|47010.7|46990.7|17
1648811660000|2022-04-01 11:14:20|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47004.3|46984.3|1
1648811670000|2022-04-01 11:14:30|47009.3|46989.3|47013.2|46993.2|47015.7|46995.7|47008.2|46988.2|2
1648811680000|2022-04-01 11:14:40|47012.2|46992.2|47011.8|46991.8|47013.2|46993.2|47010.7|46990.7|2
1648811690000|2022-04-01 11:14:50|47012.2|46992.2|47013.2|46993.2|47013.2|46993.2|47010.7|46990.7|1
1648811700000|2022-04-01 11:15:00|47024.3|47004.3|47033.2|47013.2|47040.7|47020.7|47024.3|47004.3|6
1648811710000|2022-04-01 11:15:10|47030.7|47010.7|47028.2|47008.2|47030.7|47010.7|47028.2|47008.2|4
1648811720000|2022-04-01 11:15:20|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|0
1648811730000|2022-04-01 11:15:30|47031.8|47011.8|47034.7|47014.7|47035.7|47015.7|47031.8|47011.8|1
1648811740000|2022-04-01 11:15:40|47034.3|47014.3|47035.7|47015.7|47035.7|47015.7|47034.3|47014.3|0
1648811750000|2022-04-01 11:15:50|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|2
1648811760000|2022-04-01 11:16:00|47044.3|47024.3|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|0
1648811770000|2022-04-01 11:16:10|47043.2|47023.2|47053.2|47033.2|47053.2|47033.2|47043.2|47023.2|3
1648811790000|2022-04-01 11:16:30|47058.2|47038.2|47058.2|47038.2|47060.7|47040.7|47058.2|47038.2|2
1648811800000|2022-04-01 11:16:40|47060.7|47040.7|47065.7|47045.7|47065.7|47045.7|47060.7|47040.7|1
1648811810000|2022-04-01 11:16:50|47063.2|47043.2|47058.2|47038.2|47063.2|47043.2|47058.2|47038.2|2
1648811820000|2022-04-01 11:17:00|47059.3|47039.3|47063.2|47043.2|47063.2|47043.2|47059.3|47039.3|0
1648811830000|2022-04-01 11:17:10|||||||||2
1648811840000|2022-04-01 11:17:20|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|3
1648811850000|2022-04-01 11:17:30|47069.7|47049.7|47068.2|47048.2|47069.7|47049.7|47068.2|47048.2|0
1648811860000|2022-04-01 11:17:40|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|1
1648811870000|2022-04-01 11:17:50|47078.2|47058.2|47080.7|47060.7|47080.7|47060.7|47078.2|47058.2|0
1648811880000|2022-04-01 11:18:00|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|4
1648811890000|2022-04-01 11:18:10|47090.7|47070.7|47092.2|47072.2|47092.2|47072.2|47088.2|47068.2|1
1648811900000|2022-04-01 11:18:20|47090.7|47070.7|47093.2|47073.2|47093.2|47073.2|47090.7|47070.7|4
1648811910000|2022-04-01 11:18:30|47092.2|47072.2|47083.2|47063.2|47092.2|47072.2|47083.2|47063.2|4
1648811920000|2022-04-01 11:18:40|47086.8|47066.8|47088.2|47068.2|47088.2|47068.2|47086.8|47066.8|4
1648811960000|2022-04-01 11:19:20|47083.2|47063.2|47079.7|47059.7|47083.2|47063.2|47079.7|47059.7|2
1648811970000|2022-04-01 11:19:30|47078.2|47058.2|47070.7|47050.7|47078.2|47058.2|47065.7|47045.7|2
1648811990000|2022-04-01 11:19:50|47073.2|47053.2|47081.8|47061.8|47081.8|47061.8|47073.2|47053.2|3
1648812000000|2022-04-01 11:20:00|47083.2|47063.2|47085.7|47065.7|47085.7|47065.7|47080.7|47060.7|1
1648812020000|2022-04-01 11:20:20|47084.7|47064.7|47081.8|47061.8|47084.7|47064.7|47081.8|47061.8|2
1648812030000|2022-04-01 11:20:30|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|47083.2|47063.2|0
1648812050000|2022-04-01 11:20:50|47082.2|47062.2|47080.7|47060.7|47083.2|47063.2|47080.7|47060.7|0
1648812060000|2022-04-01 11:21:00|47081.8|47061.8|47075.7|47055.7|47083.2|47063.2|47073.2|47053.2|6
1648812070000|2022-04-01 11:21:10|47076.8|47056.8|47095.7|47075.7|47095.7|47075.7|47076.8|47056.8|4
1648812080000|2022-04-01 11:21:20|||||||||2
1648812090000|2022-04-01 11:21:30|47105.7|47085.7|47103.2|47083.2|47108.2|47088.2|47103.2|47083.2|6
1648812100000|2022-04-01 11:21:40|47105.7|47085.7|47110.7|47090.7|47110.7|47090.7|47105.7|47085.7|2
1648812110000|2022-04-01 11:21:50|47111.8|47091.8|47113.2|47093.2|47113.2|47093.2|47111.8|47091.8|4
1648812120000|2022-04-01 11:22:00|47115.7|47095.7|47115.7|47095.7|47115.7|47095.7|47115.7|47095.7|2
1648812130000|2022-04-01 11:22:10|47116.8|47096.8|47113.2|47093.2|47116.8|47096.8|47113.2|47093.2|5
1648812140000|2022-04-01 11:22:20|47114.3|47094.3|47093.2|47073.2|47115.7|47095.7|47093.2|47073.2|9
1648812150000|2022-04-01 11:22:30|47068.2|47048.2|47065.7|47045.7|47068.2|47048.2|47063.2|47043.2|5
1648812160000|2022-04-01 11:22:40|47064.7|47044.7|47049.3|47029.3|47064.7|47044.7|47049.3|47029.3|6
1648812170000|2022-04-01 11:22:50|47050.3|47030.3|47039.7|47019.7|47050.3|47030.3|47039.7|47019.7|2
1648812180000|2022-04-01 11:23:00|47038.2|47018.2|47039.3|47019.3|47039.3|47019.3|47035.7|47015.7|2
1648812190000|2022-04-01 11:23:10|47040.7|47020.7|47028.2|47008.2|47050.7|47030.7|47028.2|47008.2|11
1648812200000|2022-04-01 11:23:20|47033.2|47013.2|47035.7|47015.7|47035.7|47015.7|47033.2|47013.2|6
1648812210000|2022-04-01 11:23:30|47038.2|47018.2|47033.2|47013.2|47038.2|47018.2|47033.2|47013.2|3
1648812220000|2022-04-01 11:23:40|47029.7|47009.7|47027.2|47007.2|47029.7|47009.7|47027.2|47007.2|1
1648812230000|2022-04-01 11:23:50|||||||||1
1648812240000|2022-04-01 11:24:00|47025.7|47005.7|47020.7|47000.7|47025.7|47005.7|47020.7|47000.7|3
1648812250000|2022-04-01 11:24:10|47023.2|47003.2|47020.7|47000.7|47025.7|47005.7|47020.7|47000.7|3
1648812260000|2022-04-01 11:24:20|47023.2|47003.2|47018.2|46998.2|47023.2|47003.2|47018.2|46998.2|6
1648812270000|2022-04-01 11:24:30|47017.2|46997.2|47015.7|46995.7|47017.2|46997.2|47015.7|46995.7|0
1648812280000|2022-04-01 11:24:40|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|47008.2|46988.2|1
1648812300000|2022-04-01 11:25:00|47010.7|46990.7|47015.7|46995.7|47015.7|46995.7|47010.7|46990.7|4
1648812310000|2022-04-01 11:25:10|47018.2|46998.2|47033.2|47013.2|47033.2|47013.2|47018.2|46998.2|8
1648812320000|2022-04-01 11:25:20|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|1
1648812330000|2022-04-01 11:25:30|47043.2|47023.2|47048.2|47028.2|47048.2|47028.2|47043.2|47023.2|2
1648812340000|2022-04-01 11:25:40|47049.7|47029.7|47050.7|47030.7|47050.7|47030.7|47049.7|47029.7|1
1648812350000|2022-04-01 11:25:50|47053.2|47033.2|47052.2|47032.2|47055.7|47035.7|47052.2|47032.2|6
1648812360000|2022-04-01 11:26:00|47044.7|47024.7|47039.7|47019.7|47044.7|47024.7|47038.6|47018.6|1
1648812370000|2022-04-01 11:26:10|47040.7|47020.7|47048.2|47028.2|47048.2|47028.2|47040.7|47020.7|1
1648812380000|2022-04-01 11:26:20|47050.7|47030.7|47058.2|47038.2|47058.2|47038.2|47050.7|47030.7|1
1648812390000|2022-04-01 11:26:30|47059.3|47039.3|47045.7|47025.7|47060.7|47040.7|47045.7|47025.7|10
1648812410000|2022-04-01 11:26:50|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|2
1648812440000|2022-04-01 11:27:20|47050.7|47030.7|47045.7|47025.7|47053.2|47033.2|47045.7|47025.7|4
1648812450000|2022-04-01 11:27:30|47046.8|47026.8|47048.2|47028.2|47048.2|47028.2|47046.8|47026.8|0
1648812460000|2022-04-01 11:27:40|47049.3|47029.3|47037.2|47017.2|47050.7|47030.7|47037.2|47017.2|6
1648812470000|2022-04-01 11:27:50|47038.2|47018.2|47033.2|47013.2|47038.2|47018.2|47033.2|47013.2|2
1648812480000|2022-04-01 11:28:00|47034.3|47014.3|47033.2|47013.2|47034.3|47014.3|47033.2|47013.2|0
1648812490000|2022-04-01 11:28:10|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|47034.3|47014.3|0
1648812500000|2022-04-01 11:28:20|47034.3|47014.3|47029.7|47009.7|47034.3|47014.3|47029.7|47009.7|1
1648812510000|2022-04-01 11:28:30|47027.2|47007.2|47021.8|47001.8|47029.7|47009.7|47021.8|47001.8|3
1648812520000|2022-04-01 11:28:40|47024.3|47004.3|47018.2|46998.2|47025.7|47005.7|47018.2|46998.2|3
1648812530000|2022-04-01 11:28:50|||||||||1
1648812540000|2022-04-01 11:29:00|47019.3|46999.3|47023.2|47003.2|47023.2|47003.2|47019.3|46999.3|3
1648812550000|2022-04-01 11:29:10|47025.3|47005.3|47023.2|47003.2|47026.8|47006.8|47023.2|47003.2|8
1648812560000|2022-04-01 11:29:20|47025.7|47005.7|47030.7|47010.7|47030.7|47010.7|47025.7|47005.7|2
1648812570000|2022-04-01 11:29:30|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|0
1648812580000|2022-04-01 11:29:40|47029.3|47009.3|47037.8|47017.8|47037.8|47017.8|47029.3|47009.3|4
1648812590000|2022-04-01 11:29:50|47042.2|47022.2|47048.2|47028.2|47048.2|47028.2|47042.2|47022.2|1
1648812600000|2022-04-01 11:30:00|47049.3|47029.3|47055.7|47035.7|47057.2|47037.2|47049.3|47029.3|1
1648812610000|2022-04-01 11:30:10|47058.2|47038.2|47059.3|47039.3|47059.3|47039.3|47058.2|47038.2|4
1648812620000|2022-04-01 11:30:20|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|1
1648812630000|2022-04-01 11:30:30|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|1
1648812640000|2022-04-01 11:30:40|47077.8|47057.8|47090.7|47070.7|47092.2|47072.2|47077.8|47057.8|5
1648812650000|2022-04-01 11:30:50|47084.7|47064.7|47074.7|47054.7|47084.7|47064.7|47074.7|47054.7|16
1648812660000|2022-04-01 11:31:00|47073.2|47053.2|47053.2|47033.2|47073.2|47053.2|47053.2|47033.2|6
1648812670000|2022-04-01 11:31:10|47054.3|47034.3|47028.2|47008.2|47058.2|47038.2|47028.2|47008.2|14
1648812680000|2022-04-01 11:31:20|47029.3|47009.3|47020.7|47000.7|47033.2|47013.2|47020.7|47000.7|4
1648812690000|2022-04-01 11:31:30|47019.7|46999.7|47006.8|46986.8|47019.7|46999.7|47003.2|46983.2|6
1648812700000|2022-04-01 11:31:40|47005.7|46985.7|47003.2|46983.2|47008.2|46988.2|47003.2|46983.2|2
1648812710000|2022-04-01 11:31:50|46997.2|46977.2|46988.2|46968.2|46997.2|46977.2|46988.2|46968.2|7
1648812720000|2022-04-01 11:32:00|46989.3|46969.3|46983.2|46963.2|46989.7|46969.7|46983.2|46963.2|4
1648812730000|2022-04-01 11:32:10|46985.7|46965.7|46983.2|46963.2|46985.7|46965.7|46983.2|46963.2|1
1648812740000|2022-04-01 11:32:20|46965.7|46945.7|46965.7|46945.7|46965.7|46945.7|46963.2|46943.2|9
1648812750000|2022-04-01 11:32:30|46972.2|46952.2|46964.3|46944.3|46972.2|46952.2|46960.7|46940.7|3
1648812760000|2022-04-01 11:32:40|46965.7|46945.7|46970.7|46950.7|46970.7|46950.7|46965.7|46945.7|1
1648812770000|2022-04-01 11:32:50|46971.8|46951.8|46988.2|46968.2|46988.2|46968.2|46971.8|46951.8|5
1648812780000|2022-04-01 11:33:00|46993.2|46973.2|46968.2|46948.2|46993.2|46973.2|46968.2|46948.2|9
1648812790000|2022-04-01 11:33:10|46967.2|46947.2|46980.7|46960.7|46981.8|46961.8|46967.2|46947.2|9
1648812800000|2022-04-01 11:33:20|46984.3|46964.3|46979.7|46959.7|46984.7|46964.7|46979.7|46959.7|0
1648812810000|2022-04-01 11:33:30|46978.2|46958.2|46963.2|46943.2|46978.2|46958.2|46963.2|46943.2|6
1648812820000|2022-04-01 11:33:40|46967.2|46947.2|46963.2|46943.2|46968.2|46948.2|46955.7|46935.7|9
1648812830000|2022-04-01 11:33:50|46958.2|46938.2|46955.7|46935.7|46958.2|46938.2|46955.7|46935.7|2
1648812840000|2022-04-01 11:34:00|46950.7|46930.7|46957.2|46937.2|46957.2|46937.2|46950.7|46930.7|6
1648812850000|2022-04-01 11:34:10|46953.2|46933.2|46981.8|46961.8|46981.8|46961.8|46953.2|46933.2|32
1648812860000|2022-04-01 11:34:20|46979.3|46959.3|46960.7|46940.7|46979.3|46959.3|46958.2|46938.2|8
1648812870000|2022-04-01 11:34:30|46963.9|46943.9|46963.2|46943.2|46968.2|46948.2|46960.7|46940.7|4
1648812880000|2022-04-01 11:34:40|46971.8|46951.8|46963.2|46943.2|46973.2|46953.2|46963.2|46943.2|8
1648812890000|2022-04-01 11:34:50|46962.2|46942.2|46950.7|46930.7|46969.7|46949.7|46947.2|46927.2|18
1648812900000|2022-04-01 11:35:00|46952.9|46932.9|46953.2|46933.2|46958.2|46938.2|46947.2|46927.2|24
1648812910000|2022-04-01 11:35:10|46954.3|46934.3|46978.2|46958.2|46978.2|46958.2|46954.3|46934.3|4
1648812920000|2022-04-01 11:35:20|46980.7|46960.7|46980.7|46960.7|46980.7|46960.7|46980.7|46960.7|0
1648812930000|2022-04-01 11:35:30|46974.7|46954.7|46983.2|46963.2|46983.2|46963.2|46968.2|46948.2|15
1648812940000|2022-04-01 11:35:40|46972.2|46952.2|46973.2|46953.2|46973.2|46953.2|46972.2|46952.2|3
1648812950000|2022-04-01 11:35:50|46974.7|46954.7|46976.8|46956.8|46976.8|46956.8|46973.2|46953.2|2
1648812960000|2022-04-01 11:36:00|46978.2|46958.2|46986.8|46966.8|46986.8|46966.8|46978.2|46958.2|5
1648812970000|2022-04-01 11:36:10|46985.4|46965.4|46984.3|46964.3|46986.8|46966.8|46984.3|46964.3|0
1648812980000|2022-04-01 11:36:20|46985.4|46965.4|46988.2|46968.2|46988.2|46968.2|46985.4|46965.4|7
1648812990000|2022-04-01 11:36:30|46989.3|46969.3|46993.2|46973.2|46993.2|46973.2|46988.2|46968.2|1
1648813000000|2022-04-01 11:36:40|46995.7|46975.7|46995.7|46975.7|46998.2|46978.2|46995.7|46975.7|4
1648813010000|2022-04-01 11:36:50|46996.8|46976.8|46998.2|46978.2|46998.2|46978.2|46996.8|46976.8|3
1648813020000|2022-04-01 11:37:00|47000.7|46980.7|47007.6|46987.6|47007.6|46987.6|46998.2|46978.2|26
1648813030000|2022-04-01 11:37:10|47030.7|47010.7|47010.7|46990.7|47033.2|47013.2|47010.7|46990.7|15
1648813040000|2022-04-01 11:37:20|47008.2|46988.2|47005.7|46985.7|47008.2|46988.2|47005.7|46985.7|2
1648813050000|2022-04-01 11:37:30|47003.2|46983.2|47000.7|46980.7|47003.2|46983.2|47000.7|46980.7|2
1648813070000|2022-04-01 11:37:50|47001.8|46981.8|46998.2|46978.2|47001.8|46981.8|46998.2|46978.2|7
1648813080000|2022-04-01 11:38:00|46999.7|46979.7|46998.2|46978.2|47000.7|46980.7|46998.2|46978.2|5
1648813090000|2022-04-01 11:38:10|46997.2|46977.2|46987.2|46967.2|46997.2|46977.2|46987.2|46967.2|3
1648813100000|2022-04-01 11:38:20|46985.7|46965.7|46983.2|46963.2|46985.7|46965.7|46980.7|46960.7|0
1648813110000|2022-04-01 11:38:30|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|46985.7|46965.7|2
1648813120000|2022-04-01 11:38:40|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|46983.2|46963.2|0
1648813130000|2022-04-01 11:38:50|46988.2|46968.2|46989.3|46969.3|46989.3|46969.3|46988.2|46968.2|0
1648813140000|2022-04-01 11:39:00|46990.7|46970.7|46994.7|46974.7|46995.1|46975.1|46990.7|46970.7|0
1648813150000|2022-04-01 11:39:10|46996.1|46976.1|46992.2|46972.2|46996.1|46976.1|46992.2|46972.2|1
1648813160000|2022-04-01 11:39:20|46993.2|46973.2|46995.7|46975.7|46997.2|46977.2|46993.2|46973.2|0
1648813170000|2022-04-01 11:39:30|46997.2|46977.2|46992.2|46972.2|46997.2|46977.2|46992.2|46972.2|1
1648813180000|2022-04-01 11:39:40|46990.7|46970.7|46992.2|46972.2|46993.2|46973.2|46990.7|46970.7|2
1648813190000|2022-04-01 11:39:50|46991.1|46971.1|46989.7|46969.7|46991.1|46971.1|46989.7|46969.7|0
1648813200000|2022-04-01 11:40:00|46990.7|46970.7|46992.2|46972.2|46993.2|46973.2|46990.7|46970.7|1
1648813210000|2022-04-01 11:40:10|46989.7|46969.7|46992.2|46972.2|46992.2|46972.2|46989.7|46969.7|0
1648813220000|2022-04-01 11:40:20|46993.2|46973.2|46994.7|46974.7|46997.2|46977.2|46993.2|46973.2|1
1648813230000|2022-04-01 11:40:30|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|3
1648813240000|2022-04-01 11:40:40|46982.2|46962.2|46979.7|46959.7|46982.2|46962.2|46979.7|46959.7|0
1648813250000|2022-04-01 11:40:50|46978.6|46958.6|46974.7|46954.7|46978.6|46958.6|46974.7|46954.7|2
1648813260000|2022-04-01 11:41:00|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|46973.2|46953.2|0
1648813280000|2022-04-01 11:41:20|46977.2|46957.2|46973.2|46953.2|46977.2|46957.2|46973.2|46953.2|8
1648813290000|2022-04-01 11:41:30|46978.2|46958.2|46983.2|46963.2|46983.2|46963.2|46978.2|46958.2|3
1648813300000|2022-04-01 11:41:40|||||||||1
1648813320000|2022-04-01 11:42:00|46984.3|46964.3|46991.1|46971.1|46991.1|46971.1|46984.3|46964.3|1
1648813330000|2022-04-01 11:42:10|46992.2|46972.2|46994.7|46974.7|46994.7|46974.7|46992.2|46972.2|0
1648813340000|2022-04-01 11:42:20|46997.2|46977.2|47008.2|46988.2|47008.2|46988.2|46997.2|46977.2|5
1648813350000|2022-04-01 11:42:30|47007.2|46987.2|47008.2|46988.2|47008.2|46988.2|47006.8|46986.8|4
1648813370000|2022-04-01 11:42:50|47005.7|46985.7|47008.2|46988.2|47008.2|46988.2|47005.7|46985.7|0
1648813380000|2022-04-01 11:43:00|47010.7|46990.7|46999.7|46979.7|47014.7|46994.7|46999.7|46979.7|4
1648813390000|2022-04-01 11:43:10|46998.6|46978.6|46998.6|46978.6|46998.6|46978.6|46998.6|46978.6|0
1648813400000|2022-04-01 11:43:20|46999.7|46979.7|47002.2|46982.2|47003.2|46983.2|46999.7|46979.7|3
1648813410000|2022-04-01 11:43:30|47000.7|46980.7|47000.7|46980.7|47003.2|46983.2|47000.7|46980.7|3
1648813420000|2022-04-01 11:43:40|46999.3|46979.3|46995.7|46975.7|46999.3|46979.3|46995.7|46975.7|4
1648813430000|2022-04-01 11:43:50|46994.3|46974.3|46994.3|46974.3|46994.3|46974.3|46994.3|46974.3|3
1648813440000|2022-04-01 11:44:00|46995.7|46975.7|46994.7|46974.7|46995.7|46975.7|46994.7|46974.7|5
1648813450000|2022-04-01 11:44:10|46993.2|46973.2|46994.7|46974.7|46994.7|46974.7|46993.2|46973.2|0
1648813490000|2022-04-01 11:44:50|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|0
1648813500000|2022-04-01 11:45:00|46994.7|46974.7|46983.2|46963.2|46994.7|46974.7|46983.2|46963.2|6
1648813550000|2022-04-01 11:45:50|46984.3|46964.3|46989.7|46969.7|46989.7|46969.7|46984.3|46964.3|5
1648813560000|2022-04-01 11:46:00|46993.2|46973.2|46993.2|46973.2|46994.7|46974.7|46993.2|46973.2|7
1648813570000|2022-04-01 11:46:10|46994.7|46974.7|46994.7|46974.7|46994.7|46974.7|46993.2|46973.2|0
1648813590000|2022-04-01 11:46:30|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|46995.7|46975.7|0
1648813600000|2022-04-01 11:46:40|46994.7|46974.7|46994.7|46974.7|46994.7|46974.7|46994.7|46974.7|2
1648813610000|2022-04-01 11:46:50|46990.7|46970.7|46990.7|46970.7|46990.7|46970.7|46990.7|46970.7|4
1648813620000|2022-04-01 11:47:00|46993.2|46973.2|47000.7|46980.7|47000.7|46980.7|46993.2|46973.2|6
1648813630000|2022-04-01 11:47:10|47003.2|46983.2|47003.2|46983.2|47003.2|46983.2|47000.7|46980.7|3
1648813640000|2022-04-01 11:47:20|47005.4|46985.4|47002.2|46982.2|47008.2|46988.2|47002.2|46982.2|12
1648813650000|2022-04-01 11:47:30|47000.7|46980.7|46998.2|46978.2|47000.7|46980.7|46998.2|46978.2|0
1648813660000|2022-04-01 11:47:40|47000.7|46980.7|46998.2|46978.2|47000.7|46980.7|46998.2|46978.2|3
1648813670000|2022-04-01 11:47:50|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|46997.2|46977.2|0
1648813680000|2022-04-01 11:48:00|46993.2|46973.2|46998.2|46978.2|47000.7|46980.7|46993.2|46973.2|5
1648813690000|2022-04-01 11:48:10|47000.7|46980.7|47003.2|46983.2|47003.2|46983.2|47000.7|46980.7|0
1648813740000|2022-04-01 11:49:00|47009.7|46989.7|47008.3|46988.3|47009.7|46989.7|47008.2|46988.2|6
1648813750000|2022-04-01 11:49:10|47007.2|46987.2|47003.3|46983.3|47007.2|46987.2|47003.3|46983.3|1
1648813770000|2022-04-01 11:49:30|47005.8|46985.8|47005.8|46985.8|47005.8|46985.8|47005.8|46985.8|0
1648813780000|2022-04-01 11:49:40|47006.8|46986.8|47010.8|46990.8|47010.8|46990.8|47005.8|46985.8|0
1648813790000|2022-04-01 11:49:50|47009.7|46989.7|47008.3|46988.3|47009.7|46989.7|47005.8|46985.8|3
1648813800000|2022-04-01 11:50:00|47018.3|46998.3|47019.3|46999.3|47021.8|47001.8|47018.3|46998.3|7
1648813810000|2022-04-01 11:50:10|47018.3|46998.3|47017.2|46997.2|47018.3|46998.3|47014.7|46994.7|0
1648813820000|2022-04-01 11:50:20|47018.3|46998.3|47013.3|46993.3|47018.3|46998.3|47013.3|46993.3|0
1648813830000|2022-04-01 11:50:30|47017.2|46997.2|47018.3|46998.3|47018.3|46998.3|47017.2|46997.2|0
1648813840000|2022-04-01 11:50:40|47013.3|46993.3|47010.8|46990.8|47013.3|46993.3|47010.8|46990.8|2
1648813850000|2022-04-01 11:50:50|47011.8|46991.8|47013.3|46993.3|47014.3|46994.3|47010.8|46990.8|2
1648813860000|2022-04-01 11:51:00|47014.3|46994.3|47013.3|46993.3|47014.7|46994.7|47013.3|46993.3|0
1648813870000|2022-04-01 11:51:10|||||||||1
1648813880000|2022-04-01 11:51:20|||||||||1
1648813890000|2022-04-01 11:51:30|||||||||4
1648813900000|2022-04-01 11:51:40|47014.3|46994.3|47019.3|46999.3|47019.3|46999.3|47014.3|46994.3|0
1648813910000|2022-04-01 11:51:50|47020.8|47000.8|47018.3|46998.3|47020.8|47000.8|47018.3|46998.3|10
1648813920000|2022-04-01 11:52:00|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|47014.7|46994.7|2
1648813930000|2022-04-01 11:52:10|47015.8|46995.8|47018.3|46998.3|47018.3|46998.3|47015.8|46995.8|0
1648813940000|2022-04-01 11:52:20|47019.3|46999.3|47028.3|47008.3|47029.7|47009.7|47019.3|46999.3|5
1648813950000|2022-04-01 11:52:30|47027.2|47007.2|47031.8|47011.8|47031.8|47011.8|47025.8|47005.8|5
1648813960000|2022-04-01 11:52:40|47033.3|47013.3|47030.8|47010.8|47033.3|47013.3|47028.3|47008.3|16
1648813970000|2022-04-01 11:52:50|47029.7|47009.7|47028.3|47008.3|47029.7|47009.7|47028.3|47008.3|3
1648813980000|2022-04-01 11:53:00|47027.2|47007.2|47015.8|46995.8|47027.2|47007.2|47015.8|46995.8|7
1648813990000|2022-04-01 11:53:10|47014.3|46994.3|47018.3|46998.3|47018.3|46998.3|47014.3|46994.3|7
1648814000000|2022-04-01 11:53:20|47020.8|47000.8|47032.9|47012.9|47032.9|47012.9|47020.8|47000.8|6
1648814010000|2022-04-01 11:53:30|47034.3|47014.3|47031.8|47011.8|47036.8|47016.8|47031.8|47011.8|7
1648814020000|2022-04-01 11:53:40|47033.3|47013.3|47030.8|47010.8|47033.3|47013.3|47030.8|47010.8|6
1648814030000|2022-04-01 11:53:50|47029.7|47009.7|47030.8|47010.8|47030.8|47010.8|47028.3|47008.3|4
1648814040000|2022-04-01 11:54:00|47029.7|47009.7|47025.8|47005.8|47029.7|47009.7|47025.8|47005.8|9
1648814050000|2022-04-01 11:54:10|47024.7|47004.7|47023.3|47003.3|47024.7|47004.7|47023.3|47003.3|12
1648814060000|2022-04-01 11:54:20|47024.7|47004.7|47025.8|47005.8|47028.3|47008.3|47023.3|47003.3|28
1648814070000|2022-04-01 11:54:30|47023.6|47003.6|47020.8|47000.8|47023.6|47003.6|47018.3|46998.3|28
1648814080000|2022-04-01 11:54:40|47022.2|47002.2|47028.3|47008.3|47034.7|47014.7|47022.2|47002.2|21
1648814090000|2022-04-01 11:54:50|47025.8|47005.8|47025.8|47005.8|47028.3|47008.3|47025.8|47005.8|11
1648814100000|2022-04-01 11:55:00|47024.7|47004.7|47025.8|47005.8|47026.8|47006.8|47023.3|47003.3|8
1648814110000|2022-04-01 11:55:10|47023.3|47003.3|47020.8|47000.8|47025.8|47005.8|47020.8|47000.8|14
1648814120000|2022-04-01 11:55:20|47021.8|47001.8|47023.3|47003.3|47023.3|47003.3|47021.8|47001.8|2
1648814130000|2022-04-01 11:55:30|47028.3|47008.3|47033.3|47013.3|47035.4|47015.4|47028.3|47008.3|18
1648814140000|2022-04-01 11:55:40|47032.2|47012.2|47030.8|47010.8|47035.8|47015.8|47030.8|47010.8|19
1648814150000|2022-04-01 11:55:50|47031.8|47011.8|47035.8|47015.8|47035.8|47015.8|47030.8|47010.8|4
1648814160000|2022-04-01 11:56:00|47036.8|47016.8|47039.3|47019.3|47039.3|47019.3|47036.8|47016.8|6
1648814170000|2022-04-01 11:56:10|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|47040.4|47020.4|2
1648814180000|2022-04-01 11:56:20|||||||||2
1648814190000|2022-04-01 11:56:30|47042.9|47022.9|47040.4|47020.4|47042.9|47022.9|47040.4|47020.4|0
1648814210000|2022-04-01 11:56:50|47039.3|47019.3|47040.8|47020.8|47040.8|47020.8|47039.3|47019.3|14
1648814220000|2022-04-01 11:57:00|47038.3|47018.3|47037.9|47017.9|47039.3|47019.3|47036.8|47016.8|2
1648814230000|2022-04-01 11:57:10|47039.3|47019.3|47034.7|47014.7|47039.3|47019.3|47034.7|47014.7|3
1648814240000|2022-04-01 11:57:20|47033.3|47013.3|47030.8|47010.8|47033.3|47013.3|47030.8|47010.8|0
1648814250000|2022-04-01 11:57:30|47029.7|47009.7|47025.8|47005.8|47032.2|47012.2|47025.8|47005.8|4
1648814260000|2022-04-01 11:57:40|47026.8|47006.8|47028.3|47008.3|47029.3|47009.3|47026.8|47006.8|8
1648814270000|2022-04-01 11:57:50|47030.8|47010.8|47028.3|47008.3|47030.8|47010.8|47025.8|47005.8|5
1648814280000|2022-04-01 11:58:00|47026.8|47006.8|47026.8|47006.8|47028.3|47008.3|47026.8|47006.8|0
1648814290000|2022-04-01 11:58:10|47028.3|47008.3|47025.8|47005.8|47028.3|47008.3|47023.3|47003.3|2
1648814300000|2022-04-01 11:58:20|47026.8|47006.8|47025.8|47005.8|47026.8|47006.8|47025.8|47005.8|3
1648814310000|2022-04-01 11:58:30|47026.8|47006.8|47028.3|47008.3|47028.3|47008.3|47026.8|47006.8|0
1648814330000|2022-04-01 11:58:50|47027.2|47007.2|47028.3|47008.3|47028.3|47008.3|47026.8|47006.8|1
1648814340000|2022-04-01 11:59:00|47029.3|47009.3|47030.8|47010.8|47030.8|47010.8|47029.3|47009.3|0
1648814350000|2022-04-01 11:59:10|47037.9|47017.9|47040.8|47020.8|47041.8|47021.8|47037.9|47017.9|6
1648814360000|2022-04-01 11:59:20|47041.8|47021.8|47039.3|47019.3|47041.8|47021.8|47039.3|47019.3|2
1648814370000|2022-04-01 11:59:30|47040.4|47020.4|47041.8|47021.8|47041.8|47021.8|47040.4|47020.4|15
1648814380000|2022-04-01 11:59:40|47036.8|47016.8|47035.8|47015.8|47036.8|47016.8|47030.8|47010.8|8
1648814390000|2022-04-01 11:59:50|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|47036.8|47016.8|1
1648814400000|2022-04-01 12:00:00|47039.3|47019.3|47036.8|47016.8|47039.3|47019.3|47034.7|47014.7|19
1648814410000|2022-04-01 12:00:10|47040.8|47020.8|47041.8|47021.8|47041.8|47021.8|47040.8|47020.8|13
1648814420000|2022-04-01 12:00:20|||||||||2
1648814430000|2022-04-01 12:00:30|||||||||6
1648814440000|2022-04-01 12:00:40|47043.3|47023.3|47044.3|47024.3|47044.3|47024.3|47043.3|47023.3|75
1648814450000|2022-04-01 12:00:50|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|2
1648814460000|2022-04-01 12:01:00|47044.3|47024.3|47041.8|47021.8|47045.4|47025.4|47041.8|47021.8|5
1648814470000|2022-04-01 12:01:10|||||||||1
1648814480000|2022-04-01 12:01:20|47042.9|47022.9|47039.3|47019.3|47042.9|47022.9|47039.3|47019.3|102
1648814490000|2022-04-01 12:01:30|47038.3|47018.3|47041.8|47021.8|47042.9|47022.9|47038.3|47018.3|24
1648814500000|2022-04-01 12:01:40|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|5
1648814510000|2022-04-01 12:01:50|47040.8|47020.8|47040.8|47020.8|47043.3|47023.3|47040.8|47020.8|11
1648814520000|2022-04-01 12:02:00|47039.3|47019.3|47037.9|47017.9|47041.8|47021.8|47037.9|47017.9|2
1648814530000|2022-04-01 12:02:10|||||||||2
1648814540000|2022-04-01 12:02:20|47036.8|47016.8|47029.7|47009.7|47036.8|47016.8|47029.7|47009.7|14
1648814550000|2022-04-01 12:02:30|47027.2|47007.2|46998.3|46978.3|47027.2|47007.2|46998.3|46978.3|13
1648814560000|2022-04-01 12:02:40|46999.7|46979.7|47000.8|46980.8|47001.8|46981.8|46999.7|46979.7|2
1648814570000|2022-04-01 12:02:50|47002.2|46982.2|47002.2|46982.2|47002.2|46982.2|47000.8|46980.8|1
1648814580000|2022-04-01 12:03:00|47000.8|46980.8|47004.3|46984.3|47004.3|46984.3|47000.8|46980.8|1
1648814590000|2022-04-01 12:03:10|47003.3|46983.3|47001.8|46981.8|47003.3|46983.3|47001.8|46981.8|1
1648814600000|2022-04-01 12:03:20|47003.3|46983.3|47001.8|46981.8|47003.3|46983.3|47001.8|46981.8|3
1648814610000|2022-04-01 12:03:30|47004.7|46984.7|47006.8|46986.8|47006.8|46986.8|47002.2|46982.2|12
1648814620000|2022-04-01 12:03:40|47010.8|46990.8|47023.3|47003.3|47023.3|47003.3|47010.8|46990.8|4
1648814630000|2022-04-01 12:03:50|47024.3|47004.3|47033.3|47013.3|47035.8|47015.8|47024.3|47004.3|6
1648814640000|2022-04-01 12:04:00|||||||||1
1648814650000|2022-04-01 12:04:10|||||||||1
1648814660000|2022-04-01 12:04:20|47034.7|47014.7|47034.7|47014.7|47034.7|47014.7|47034.7|47014.7|0
1648814670000|2022-04-01 12:04:30|||||||||1
1648814680000|2022-04-01 12:04:40|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|0
1648814690000|2022-04-01 12:04:50|47038.3|47018.3|47036.8|47016.8|47038.3|47018.3|47036.8|47016.8|1
1648814700000|2022-04-01 12:05:00|47035.8|47015.8|47033.3|47013.3|47035.8|47015.8|47033.3|47013.3|4
1648814710000|2022-04-01 12:05:10|47034.7|47014.7|47033.3|47013.3|47035.8|47015.8|47030.8|47010.8|1
1648814720000|2022-04-01 12:05:20|||||||||2
1648814730000|2022-04-01 12:05:30|||||||||4
1648814740000|2022-04-01 12:05:40|47032.2|47012.2|47034.7|47014.7|47034.7|47014.7|47032.2|47012.2|2
1648814750000|2022-04-01 12:05:50|47031.8|47011.8|47030.8|47010.8|47031.8|47011.8|47030.8|47010.8|7
1648814760000|2022-04-01 12:06:00|47028.3|47008.3|47030.8|47010.8|47030.8|47010.8|47028.3|47008.3|1
1648814770000|2022-04-01 12:06:10|||||||||1
1648814780000|2022-04-01 12:06:20|47031.8|47011.8|47037.2|47017.2|47040.8|47020.8|47031.8|47011.8|31
1648814790000|2022-04-01 12:06:30|47034.3|47014.3|47038.3|47018.3|47038.3|47018.3|47034.3|47014.3|10
1648814800000|2022-04-01 12:06:40|47036.8|47016.8|47024.7|47004.7|47036.8|47016.8|47024.7|47004.7|6
1648814810000|2022-04-01 12:06:50|47025.8|47005.8|47032.2|47012.2|47032.2|47012.2|47025.8|47005.8|5
1648814820000|2022-04-01 12:07:00|47033.3|47013.3|47035.8|47015.8|47035.8|47015.8|47031.8|47011.8|7
1648814830000|2022-04-01 12:07:10|47036.8|47016.8|47068.3|47048.3|47068.3|47048.3|47036.8|47016.8|121
1648814840000|2022-04-01 12:07:20|47073.3|47053.3|47072.2|47052.2|47074.7|47054.7|47072.2|47052.2|7
1648814850000|2022-04-01 12:07:30|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1648814860000|2022-04-01 12:07:40|47069.7|47049.7|47072.2|47052.2|47073.3|47053.3|47069.7|47049.7|1
1648814870000|2022-04-01 12:07:50|47073.3|47053.3|47060.8|47040.8|47073.3|47053.3|47060.8|47040.8|7
1648814880000|2022-04-01 12:08:00|47066.8|47046.8|47066.8|47046.8|47068.3|47048.3|47066.8|47046.8|71
1648814890000|2022-04-01 12:08:10|47067.9|47047.9|47073.9|47053.9|47073.9|47053.9|47066.8|47046.8|34
1648814900000|2022-04-01 12:08:20|47073.5|47053.5|47075|47055|47075|47055|47073.5|47053.5|15
1648814910000|2022-04-01 12:08:30|47073.9|47053.9|47075|47055|47075|47055|47073.9|47053.9|3
1648814930000|2022-04-01 12:08:50|47080.4|47060.4|47088.9|47068.9|47088.9|47068.9|47080.4|47060.4|3
1648814940000|2022-04-01 12:09:00|47087.9|47067.9|47102.9|47082.9|47102.9|47082.9|47087.9|47067.9|7
1648814950000|2022-04-01 12:09:10|47104.3|47084.3|47106.8|47086.8|47106.8|47086.8|47104.3|47084.3|8
1648814960000|2022-04-01 12:09:20|47105.4|47085.4|47105|47085|47106.4|47086.4|47105|47085|35
1648814970000|2022-04-01 12:09:30|47106|47086|47106|47086|47106|47086|47106|47086|4
1648814980000|2022-04-01 12:09:40|47108.5|47088.5|47096.4|47076.4|47108.5|47088.5|47096.4|47076.4|20
1648814990000|2022-04-01 12:09:50|47098.9|47078.9|47102.5|47082.5|47102.5|47082.5|47098.5|47078.5|11
1648815000000|2022-04-01 12:10:00|47103.9|47083.9|47031.4|47011.4|47103.9|47083.9|47031.4|47011.4|44
1648815010000|2022-04-01 12:10:10|47032.5|47012.5|47026|47006|47036.4|47016.4|47026|47006|32
1648815020000|2022-04-01 12:10:20|47023.9|47003.9|47005.4|46985.4|47025.4|47005.4|47005.4|46985.4|11
1648815030000|2022-04-01 12:10:30|47004.3|46984.3|46982.9|46962.9|47004.3|46984.3|46979.3|46959.3|27
1648815040000|2022-04-01 12:10:40|46980.4|46960.4|46986.8|46966.8|46986.8|46966.8|46980.4|46960.4|11
1648815050000|2022-04-01 12:10:50|46994.3|46974.3|46997.9|46977.9|46997.9|46977.9|46994.3|46974.3|8
1648815060000|2022-04-01 12:11:00|46998.9|46978.9|47006.8|46986.8|47006.8|46986.8|46998.9|46978.9|13
1648815070000|2022-04-01 12:11:10|47007.9|46987.9|47017.9|46997.9|47024.3|47004.3|47007.9|46987.9|6
1648815080000|2022-04-01 12:11:20|47018.9|46998.9|47015.8|46995.8|47020.4|47000.4|47015.8|46995.8|6
1648815090000|2022-04-01 12:11:30|47014.3|46994.3|47015.4|46995.4|47015.8|46995.8|47011.4|46991.4|4
1648815100000|2022-04-01 12:11:40|47012.9|46992.9|46977.9|46957.9|47015.4|46995.4|46977.9|46957.9|6
1648815110000|2022-04-01 12:11:50|46972.9|46952.9|46970.4|46950.4|46975.4|46955.4|46970.4|46950.4|9
1648815120000|2022-04-01 12:12:00|46972.5|46952.5|46972.9|46952.9|46980.4|46960.4|46972.5|46952.5|10
1648815130000|2022-04-01 12:12:10|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|46975.4|46955.4|3
1648815150000|2022-04-01 12:12:30|46972.9|46952.9|46972.9|46952.9|46972.9|46952.9|46972.9|46952.9|6
1648815160000|2022-04-01 12:12:40|46965.4|46945.4|46965.4|46945.4|46965.4|46945.4|46965.4|46945.4|4
1648815170000|2022-04-01 12:12:50|46962.9|46942.9|46941.8|46921.8|46962.9|46942.9|46934.3|46914.3|17
1648815180000|2022-04-01 12:13:00|46946.8|46926.8|46940.4|46920.4|46946.8|46926.8|46938.9|46918.9|23
1648815200000|2022-04-01 12:13:20|46941.4|46921.4|46937.9|46917.9|46943.9|46923.9|46934.3|46914.3|13
1648815210000|2022-04-01 12:13:30|46934.3|46914.3|46931.8|46911.8|46934.3|46914.3|46931.8|46911.8|5
1648815220000|2022-04-01 12:13:40|46932.9|46912.9|46931.8|46911.8|46935.4|46915.4|46931.8|46911.8|2
1648815230000|2022-04-01 12:13:50|46932.9|46912.9|46932.9|46912.9|46933.9|46913.9|46929.3|46909.3|8
1648815240000|2022-04-01 12:14:00|46933.9|46913.9|46937.9|46917.9|46937.9|46917.9|46933.9|46913.9|15
1648815250000|2022-04-01 12:14:10|46932.9|46912.9|46932.9|46912.9|46932.9|46912.9|46932.9|46912.9|5
1648815260000|2022-04-01 12:14:20|46931.8|46911.8|46910.4|46890.4|46931.8|46911.8|46910.4|46890.4|9
1648815270000|2022-04-01 12:14:30|46911.4|46891.4|46915.4|46895.4|46915.4|46895.4|46911.4|46891.4|6
1648815280000|2022-04-01 12:14:40|||||||||2
1648815290000|2022-04-01 12:14:50|46912.9|46892.9|46905.4|46885.4|46912.9|46892.9|46905.4|46885.4|4
1648815300000|2022-04-01 12:15:00|46906.4|46886.4|46918.9|46898.9|46918.9|46898.9|46906.4|46886.4|7
1648815310000|2022-04-01 12:15:10|46914.3|46894.3|46906.8|46886.8|46914.3|46894.3|46906.8|46886.8|6
1648815320000|2022-04-01 12:15:20|46905.4|46885.4|46910.4|46890.4|46910.4|46890.4|46905.4|46885.4|2
1648815330000|2022-04-01 12:15:30|46905.4|46885.4|46881.8|46861.8|46905.4|46885.4|46881.8|46861.8|16
1648815340000|2022-04-01 12:15:40|46880.4|46860.4|46877.9|46857.9|46880.4|46860.4|46877.9|46857.9|8
1648815350000|2022-04-01 12:15:50|46878.9|46858.9|46880.4|46860.4|46880.4|46860.4|46878.9|46858.9|5
1648815360000|2022-04-01 12:16:00|46875.4|46855.4|46897.9|46877.9|46900.8|46880.8|46874.3|46854.3|26
1648815370000|2022-04-01 12:16:10|46895.4|46875.4|46882.9|46862.9|46895.4|46875.4|46882.9|46862.9|9
1648815380000|2022-04-01 12:16:20|46885.4|46865.4|46871.8|46851.8|46887.9|46867.9|46871.8|46851.8|15
1648815390000|2022-04-01 12:16:30|46857.9|46837.9|46855.4|46835.4|46860.4|46840.4|46855.4|46835.4|19
1648815400000|2022-04-01 12:16:40|46857.9|46837.9|46822.9|46802.9|46857.9|46837.9|46822.9|46802.9|11
1648815410000|2022-04-01 12:16:50|46821.8|46801.8|46830.4|46810.4|46836.8|46816.8|46817.9|46797.9|14
1648815420000|2022-04-01 12:17:00|46832.9|46812.9|46833.9|46813.9|46835.4|46815.4|46827.9|46807.9|27
1648815430000|2022-04-01 12:17:10|46834.3|46814.3|46837.9|46817.9|46837.9|46817.9|46832.9|46812.9|22
1648815440000|2022-04-01 12:17:20|46832.9|46812.9|46831.4|46811.4|46832.9|46812.9|46825.8|46805.8|9
1648815450000|2022-04-01 12:17:30|46830.4|46810.4|46832.9|46812.9|46832.9|46812.9|46830.4|46810.4|7
1648815460000|2022-04-01 12:17:40|46830.4|46810.4|46832.9|46812.9|46832.9|46812.9|46830.4|46810.4|15
1648815470000|2022-04-01 12:17:50|46830.4|46810.4|46825|46805|46830.4|46810.4|46825|46805|17
1648815480000|2022-04-01 12:18:00|46823.9|46803.9|46822.9|46802.9|46823.9|46803.9|46822.9|46802.9|15
1648815490000|2022-04-01 12:18:10|46821.4|46801.4|46830.4|46810.4|46830.4|46810.4|46821.4|46801.4|29
1648815500000|2022-04-01 12:18:20|46831.4|46811.4|46866.4|46846.4|46870.4|46850.4|46831.4|46811.4|8
1648815510000|2022-04-01 12:18:30|46865.4|46845.4|46865.4|46845.4|46865.4|46845.4|46865.4|46845.4|0
1648815520000|2022-04-01 12:18:40|46866.4|46846.4|46870.4|46850.4|46870.4|46850.4|46866.4|46846.4|8
1648815530000|2022-04-01 12:18:50|||||||||4
1648815540000|2022-04-01 12:19:00|46871.4|46851.4|46877.9|46857.9|46877.9|46857.9|46870.4|46850.4|12
1648815550000|2022-04-01 12:19:10|46882.9|46862.9|46904.3|46884.3|46904.3|46884.3|46880.4|46860.4|19
1648815560000|2022-04-01 12:19:20|46905.8|46885.8|46900.4|46880.4|46906.8|46886.8|46900.4|46880.4|6
1648815570000|2022-04-01 12:19:30|46899.3|46879.3|46897.9|46877.9|46899.3|46879.3|46897.9|46877.9|7
1648815580000|2022-04-01 12:19:40|46895.4|46875.4|46895.4|46875.4|46895.4|46875.4|46895.4|46875.4|4
1648815590000|2022-04-01 12:19:50|46894.3|46874.3|46892.9|46872.9|46894.3|46874.3|46892.9|46872.9|0
1648815600000|2022-04-01 12:20:00|46894.3|46874.3|46890.4|46870.4|46894.3|46874.3|46890.4|46870.4|22
1648815610000|2022-04-01 12:20:10|46891.8|46871.8|46892.9|46872.9|46892.9|46872.9|46890.4|46870.4|0
1648815620000|2022-04-01 12:20:20|46890.4|46870.4|46888.9|46868.9|46892.9|46872.9|46888.9|46868.9|19
1648815630000|2022-04-01 12:20:30|46885.4|46865.4|46887.9|46867.9|46887.9|46867.9|46880.4|46860.4|25
1648815640000|2022-04-01 12:20:40|46890.4|46870.4|46890.4|46870.4|46893.9|46873.9|46890.4|46870.4|8
1648815650000|2022-04-01 12:20:50|46887.9|46867.9|46887.9|46867.9|46887.9|46867.9|46887.9|46867.9|2
1648815670000|2022-04-01 12:21:10|46885.4|46865.4|46887.9|46867.9|46887.9|46867.9|46885.4|46865.4|9
1648815680000|2022-04-01 12:21:20|46882.9|46862.9|46886.8|46866.8|46886.8|46866.8|46882.9|46862.9|13
1648815690000|2022-04-01 12:21:30|46885.4|46865.4|46902.9|46882.9|46902.9|46882.9|46885.4|46865.4|22
1648815700000|2022-04-01 12:21:40|46907.9|46887.9|46930.4|46910.4|46931.4|46911.4|46907.9|46887.9|27
1648815710000|2022-04-01 12:21:50|46922.9|46902.9|46952.9|46932.9|46952.9|46932.9|46922.9|46902.9|10
1648815720000|2022-04-01 12:22:00|46956.4|46936.4|46962.9|46942.9|46962.9|46942.9|46956.4|46936.4|6
1648815730000|2022-04-01 12:22:10|46963.9|46943.9|46965.4|46945.4|46969.3|46949.3|46963.9|46943.9|13
1648815740000|2022-04-01 12:22:20|46964.3|46944.3|46952.9|46932.9|46964.3|46944.3|46952.9|46932.9|6
1648815750000|2022-04-01 12:22:30|46950.4|46930.4|46950.4|46930.4|46951.8|46931.8|46949.3|46929.3|5
1648815760000|2022-04-01 12:22:40|||||||||3
1648815770000|2022-04-01 12:22:50|46947.9|46927.9|46947.9|46927.9|46947.9|46927.9|46947.9|46927.9|3
1648815780000|2022-04-01 12:23:00|46948.9|46928.9|46947.9|46927.9|46948.9|46928.9|46947.9|46927.9|3
1648815790000|2022-04-01 12:23:10|46948.9|46928.9|46957.9|46937.9|46957.9|46937.9|46947.9|46927.9|9
1648815800000|2022-04-01 12:23:20|46956.8|46936.8|46957.9|46937.9|46957.9|46937.9|46954.3|46934.3|4
1648815810000|2022-04-01 12:23:30|46955.4|46935.4|46957.9|46937.9|46959.3|46939.3|46953.9|46933.9|9
1648815820000|2022-04-01 12:23:40|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|46960.4|46940.4|9
1648815830000|2022-04-01 12:23:50|46958.9|46938.9|46955.4|46935.4|46960.4|46940.4|46955.4|46935.4|4
1648815840000|2022-04-01 12:24:00|46958.9|46938.9|46976.8|46956.8|46976.8|46956.8|46958.9|46938.9|17
1648815850000|2022-04-01 12:24:10|46981.8|46961.8|46986.8|46966.8|46987.9|46967.9|46981.8|46961.8|14
1648815860000|2022-04-01 12:24:20|46977.9|46957.9|46969.3|46949.3|46977.9|46957.9|46969.3|46949.3|13
1648815870000|2022-04-01 12:24:30|46970.4|46950.4|46991.4|46971.4|46991.4|46971.4|46970.4|46950.4|5
1648815880000|2022-04-01 12:24:40|46992.9|46972.9|46986.4|46966.4|46992.9|46972.9|46986.4|46966.4|7
1648815890000|2022-04-01 12:24:50|46985.4|46965.4|46982.9|46962.9|46985.4|46965.4|46977.9|46957.9|3
1648815900000|2022-04-01 12:25:00|46983.9|46963.9|46975.4|46955.4|46985.4|46965.4|46975.4|46955.4|22
1648815910000|2022-04-01 12:25:10|46976.4|46956.4|46967.9|46947.9|46980.4|46960.4|46967.9|46947.9|11
1648815920000|2022-04-01 12:25:20|46973.9|46953.9|46975.4|46955.4|46976.8|46956.8|46973.9|46953.9|5
1648815930000|2022-04-01 12:25:30|46972.9|46952.9|46972.9|46952.9|46972.9|46952.9|46972.9|46952.9|4
1648815940000|2022-04-01 12:25:40|46969.3|46949.3|46961.8|46941.8|46969.3|46949.3|46961.8|46941.8|19
1648815950000|2022-04-01 12:25:50|46965.4|46945.4|46968.9|46948.9|46970.4|46950.4|46965.4|46945.4|9
1648815960000|2022-04-01 12:26:00|46967.9|46947.9|46963.9|46943.9|46967.9|46947.9|46963.9|46943.9|7
1648815970000|2022-04-01 12:26:10|46950.4|46930.4|46952.9|46932.9|46952.9|46932.9|46950.4|46930.4|8
1648815980000|2022-04-01 12:26:20|46956.8|46936.8|46960.4|46940.4|46960.4|46940.4|46956.8|46936.8|8
1648815990000|2022-04-01 12:26:30|||||||||1
1648816000000|2022-04-01 12:26:40|46956.8|46936.8|46960.4|46940.4|46960.4|46940.4|46956.8|46936.8|5
1648816010000|2022-04-01 12:26:50|46961.4|46941.4|46970.4|46950.4|46970.4|46950.4|46960.4|46940.4|9
1648816020000|2022-04-01 12:27:00|46973.3|46953.3|46971.8|46951.8|46975.4|46955.4|46971.8|46951.8|14
1648816030000|2022-04-01 12:27:10|46972.9|46952.9|46975.4|46955.4|46975.4|46955.4|46972.9|46952.9|4
1648816040000|2022-04-01 12:27:20|46976.4|46956.4|46977.9|46957.9|46977.9|46957.9|46972.9|46952.9|24
1648816050000|2022-04-01 12:27:30|46976.8|46956.8|46976.8|46956.8|46976.8|46956.8|46976.8|46956.8|2
1648816060000|2022-04-01 12:27:40|46977.9|46957.9|46977.9|46957.9|46979.3|46959.3|46976.8|46956.8|97
1648816070000|2022-04-01 12:27:50|46979.3|46959.3|46977.9|46957.9|46980.8|46960.8|46976.8|46956.8|8
1648816080000|2022-04-01 12:28:00|46979.3|46959.3|46979.3|46959.3|46980.4|46960.4|46979.3|46959.3|20
1648816090000|2022-04-01 12:28:10|46973.3|46953.3|46978.9|46958.9|46978.9|46958.9|46972.2|46952.2|19
1648816110000|2022-04-01 12:28:30|46980.4|46960.4|46979.3|46959.3|46980.4|46960.4|46979.3|46959.3|2
1648816120000|2022-04-01 12:28:40|46976.4|46956.4|46976.8|46956.8|46979.3|46959.3|46975.4|46955.4|5
1648816130000|2022-04-01 12:28:50|46975.4|46955.4|46971.8|46951.8|46975.4|46955.4|46964.3|46944.3|10
1648816140000|2022-04-01 12:29:00|46967.6|46947.6|46961.2|46941.2|46967.6|46947.6|46953.9|46933.9|26
1648816150000|2022-04-01 12:29:10|46959.2|46939.2|46962.9|46942.9|46967.5|46947.5|46953.9|46933.9|14
1648816160000|2022-04-01 12:29:20|||||||||2
1648816170000|2022-04-01 12:29:30|46964.3|46944.3|46969.3|46949.3|46969.3|46949.3|46964.3|46944.3|6
1648816180000|2022-04-01 12:29:40|46971.8|46951.8|46976.8|46956.8|46976.8|46956.8|46971.8|46951.8|7
1648816190000|2022-04-01 12:29:50|46978.9|46958.9|46992.9|46972.9|46992.9|46972.9|46978.9|46958.9|4
1648816200000|2022-04-01 12:30:00|46993.9|46973.9|46991.8|46971.8|46993.9|46973.9|46991.8|46971.8|109
1648816210000|2022-04-01 12:30:10|46995.4|46975.4|47015.4|46995.4|47015.4|46995.4|46995.4|46975.4|7
1648816220000|2022-04-01 12:30:20|47016.4|46996.4|47031.8|47011.8|47031.8|47011.8|47016.4|46996.4|16
1648816230000|2022-04-01 12:30:30|47032.9|47012.9|47029.3|47009.3|47032.9|47012.9|47027.9|47007.9|5
1648816240000|2022-04-01 12:30:40|47027.9|47007.9|47025.8|47005.8|47034.3|47014.3|47025.8|47005.8|11
1648816250000|2022-04-01 12:30:50|47023.3|47003.3|47030.4|47010.4|47030.4|47010.4|47021.8|47001.8|8
1648816260000|2022-04-01 12:31:00|47029.3|47009.3|47031.4|47011.4|47032.9|47012.9|47010.4|46990.4|12
1648816270000|2022-04-01 12:31:10|47032.9|47012.9|47047.9|47027.9|47060.4|47040.4|47032.9|47012.9|13
1648816280000|2022-04-01 12:31:20|47046.8|47026.8|47040.4|47020.4|47046.8|47026.8|47036.4|47016.4|8
1648816290000|2022-04-01 12:31:30|47046.4|47026.4|47050.4|47030.4|47053.9|47033.9|47046.4|47026.4|8
1648816300000|2022-04-01 12:31:40|47047.9|47027.9|47015.4|46995.4|47047.9|47027.9|47015.4|46995.4|15
1648816310000|2022-04-01 12:31:50|47014.3|46994.3|47027.9|47007.9|47027.9|47007.9|47010.4|46990.4|12
1648816320000|2022-04-01 12:32:00|47028.9|47008.9|47033.5|47013.5|47033.5|47013.5|47025.4|47005.4|16
1648816330000|2022-04-01 12:32:10|47036.4|47016.4|47041.8|47021.8|47041.8|47021.8|47036.4|47016.4|0
1648816340000|2022-04-01 12:32:20|47040.4|47020.4|47035.4|47015.4|47040.4|47020.4|47035.4|47015.4|5
1648816350000|2022-04-01 12:32:30|47033.3|47013.3|47022.9|47002.9|47033.3|47013.3|47017.9|46997.9|8
1648816360000|2022-04-01 12:32:40|47025.4|47005.4|47040.4|47020.4|47040.4|47020.4|47025.4|47005.4|6
1648816370000|2022-04-01 12:32:50|47042.9|47022.9|47035.4|47015.4|47042.9|47022.9|47034.3|47014.3|5
1648816380000|2022-04-01 12:33:00|47037.9|47017.9|47037.9|47017.9|47042.9|47022.9|47035.4|47015.4|2
1648816390000|2022-04-01 12:33:10|47036.8|47016.8|47037.9|47017.9|47037.9|47017.9|47029.3|47009.3|6
1648816400000|2022-04-01 12:33:20|47038.9|47018.9|47040.4|47020.4|47042.9|47022.9|47037.9|47017.9|0
1648816410000|2022-04-01 12:33:30|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|1
1648816420000|2022-04-01 12:33:40|47055.4|47035.4|47062.9|47042.9|47062.9|47042.9|47055.4|47035.4|4
1648816430000|2022-04-01 12:33:50|47060.4|47040.4|47066.4|47046.4|47066.4|47046.4|47060.4|47040.4|6
1648816440000|2022-04-01 12:34:00|47067.9|47047.9|47075.4|47055.4|47075.4|47055.4|47065.4|47045.4|13
1648816450000|2022-04-01 12:34:10|47077.9|47057.9|47082.9|47062.9|47082.9|47062.9|47077.9|47057.9|6
1648816460000|2022-04-01 12:34:20|47085.4|47065.4|47097.9|47077.9|47097.9|47077.9|47082.9|47062.9|14
1648816470000|2022-04-01 12:34:30|47101.4|47081.4|47102.5|47082.5|47103.9|47083.9|47101.4|47081.4|13
1648816480000|2022-04-01 12:34:40|47103.5|47083.5|47102.9|47082.9|47105|47085|47101.4|47081.4|3
1648816490000|2022-04-01 12:34:50|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|47103.9|47083.9|5
1648816500000|2022-04-01 12:35:00|47106.4|47086.4|47106.4|47086.4|47106.4|47086.4|47105|47085|81
1648816510000|2022-04-01 12:35:10|47105|47085|47112.9|47092.9|47112.9|47092.9|47097.9|47077.9|9
1648816520000|2022-04-01 12:35:20|47111.8|47091.8|47104.3|47084.3|47114.3|47094.3|47104.3|47084.3|7
1648816530000|2022-04-01 12:35:30|47103.3|47083.3|47092.9|47072.9|47103.3|47083.3|47092.9|47072.9|3
1648816540000|2022-04-01 12:35:40|47090.4|47070.4|47092.9|47072.9|47092.9|47072.9|47090.4|47070.4|13
1648816550000|2022-04-01 12:35:50|47091.8|47071.8|47103.9|47083.9|47103.9|47083.9|47091.8|47071.8|1
1648816560000|2022-04-01 12:36:00|47102.9|47082.9|47109.3|47089.3|47109.3|47089.3|47102.9|47082.9|1
1648816570000|2022-04-01 12:36:10|47110.4|47090.4|47105.4|47085.4|47110.4|47090.4|47105.4|47085.4|1
1648816580000|2022-04-01 12:36:20|47090.4|47070.4|47110.4|47090.4|47110.4|47090.4|47090.4|47070.4|6
1648816590000|2022-04-01 12:36:30|47109.3|47089.3|47120.4|47100.4|47120.4|47100.4|47102.9|47082.9|7
1648816600000|2022-04-01 12:36:40|47121.4|47101.4|47116.4|47096.4|47125.4|47105.4|47116.4|47096.4|9
1648816610000|2022-04-01 12:36:50|47120.4|47100.4|47125.4|47105.4|47128.9|47108.9|47120.4|47100.4|8
1648816620000|2022-04-01 12:37:00|47127.9|47107.9|47115.4|47095.4|47127.9|47107.9|47115.4|47095.4|8
1648816630000|2022-04-01 12:37:10|47105.4|47085.4|47109.3|47089.3|47109.3|47089.3|47105.4|47085.4|2
1648816640000|2022-04-01 12:37:20|47110.4|47090.4|47110.4|47090.4|47115.4|47095.4|47105.4|47085.4|5
1648816650000|2022-04-01 12:37:30|47106.8|47086.8|47102.9|47082.9|47106.8|47086.8|47101.4|47081.4|2
1648816660000|2022-04-01 12:37:40|47104.3|47084.3|47115.4|47095.4|47122.9|47102.9|47104.3|47084.3|35
1648816670000|2022-04-01 12:37:50|||||||||1
1648816680000|2022-04-01 12:38:00|47116.4|47096.4|47123.9|47103.9|47128.9|47108.9|47116.4|47096.4|3
1648816690000|2022-04-01 12:38:10|47128.9|47108.9|47118.9|47098.9|47128.9|47108.9|47118.9|47098.9|5
1648816700000|2022-04-01 12:38:20|47120|47100|47130|47110|47131.4|47111.4|47120|47100|23
1648816710000|2022-04-01 12:38:30|47132.5|47112.5|47130|47110|47132.5|47112.5|47130|47110|5
1648816720000|2022-04-01 12:38:40|47131|47111|47127.5|47107.5|47132.5|47112.5|47126|47106|7
1648816730000|2022-04-01 12:38:50|47126|47106|47120|47100|47126|47106|47120|47100|2
1648816740000|2022-04-01 12:39:00|47121.4|47101.4|47120|47100|47122.5|47102.5|47120|47100|3
1648816750000|2022-04-01 12:39:10|47118.9|47098.9|47110|47090|47118.9|47098.9|47108.5|47088.5|2
1648816760000|2022-04-01 12:39:20|47103.5|47083.5|47107.5|47087.5|47107.5|47087.5|47103.5|47083.5|6
1648816770000|2022-04-01 12:39:30|47102.5|47082.5|47097.5|47077.5|47102.5|47082.5|47097.5|47077.5|5
1648816780000|2022-04-01 12:39:40|47102.5|47082.5|47111.1|47091.1|47111.1|47091.1|47102.5|47082.5|3
1648816790000|2022-04-01 12:39:50|47117.5|47097.5|47117.5|47097.5|47118.9|47098.9|47117.5|47097.5|1
1648816800000|2022-04-01 12:40:00|47122.5|47102.5|47122.5|47102.5|47123.6|47103.6|47122.5|47102.5|0
1648816810000|2022-04-01 12:40:10|47123.9|47103.9|47125|47105|47125|47105|47120|47100|11
1648816820000|2022-04-01 12:40:20|47123.9|47103.9|47128.6|47108.6|47128.6|47108.6|47122.5|47102.5|1
1648816830000|2022-04-01 12:40:30|47131.1|47111.1|47131.1|47111.1|47131.1|47111.1|47131.1|47111.1|4
1648816840000|2022-04-01 12:40:40|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|47132.5|47112.5|3
1648816850000|2022-04-01 12:40:50|47135|47115|47155|47135|47156.4|47136.4|47135|47115|8
1648816860000|2022-04-01 12:41:00|47153.9|47133.9|47140|47120|47153.9|47133.9|47140|47120|22
1648816870000|2022-04-01 12:41:10|47138.9|47118.9|47137.5|47117.5|47138.9|47118.9|47137.5|47117.5|1
1648816880000|2022-04-01 12:41:20|47141.1|47121.1|47146.4|47126.4|47146.4|47126.4|47141.1|47121.1|1
1648816890000|2022-04-01 12:41:30|47147.5|47127.5|47153.9|47133.9|47153.9|47133.9|47145|47125|5
1648816900000|2022-04-01 12:41:40|47155.4|47135.4|47161.4|47141.4|47161.4|47141.4|47153.9|47133.9|2
1648816910000|2022-04-01 12:41:50|47160.4|47140.4|47177.5|47157.5|47177.5|47157.5|47158.9|47138.9|21
1648816920000|2022-04-01 12:42:00|47178.6|47158.6|47182.5|47162.5|47186.1|47166.1|47178.6|47158.6|17
1648816930000|2022-04-01 12:42:10|47183.6|47163.6|47190|47170|47191.4|47171.4|47183.6|47163.6|9
1648816940000|2022-04-01 12:42:20|47185|47165|47186.4|47166.4|47186.4|47166.4|47176.1|47156.1|12
1648816950000|2022-04-01 12:42:30|47187.5|47167.5|47187.5|47167.5|47188.9|47168.9|47187.5|47167.5|11
1648816960000|2022-04-01 12:42:40|47188.6|47168.6|47187.5|47167.5|47190|47170|47187.5|47167.5|102
1648816970000|2022-04-01 12:42:50|47185|47165|47185|47165|47185|47165|47185|47165|2
1648816980000|2022-04-01 12:43:00|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|4
1648816990000|2022-04-01 12:43:10|47185|47165|47186.1|47166.1|47186.1|47166.1|47185|47165|2
1648817000000|2022-04-01 12:43:20|47183.6|47163.6|47187.1|47167.1|47187.1|47167.1|47183.6|47163.6|5
1648817010000|2022-04-01 12:43:30|47193.2|47173.2|47214.6|47194.6|47214.6|47194.6|47193.2|47173.2|20
1648817020000|2022-04-01 12:43:40|47223.2|47203.2|47239.6|47219.6|47239.6|47219.6|47223.2|47203.2|22
1648817030000|2022-04-01 12:43:50|47242.1|47222.1|47239.6|47219.6|47242.1|47222.1|47239.6|47219.6|11
1648817040000|2022-04-01 12:44:00|47242.1|47222.1|47235|47215|47242.1|47222.1|47235|47215|4
1648817050000|2022-04-01 12:44:10|47226.4|47206.4|47222.5|47202.5|47226.4|47206.4|47221.4|47201.4|7
1648817060000|2022-04-01 12:44:20|47221.4|47201.4|47217.5|47197.5|47221.4|47201.4|47217.5|47197.5|1
1648817070000|2022-04-01 12:44:30|47216.4|47196.4|47205|47185|47216.4|47196.4|47203.9|47183.9|35
1648817080000|2022-04-01 12:44:40|47203.9|47183.9|47212.5|47192.5|47216.4|47196.4|47202.5|47182.5|9
1648817090000|2022-04-01 12:44:50|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|11
1648817100000|2022-04-01 12:45:00|47206.4|47186.4|47203.9|47183.9|47216.1|47196.1|47200.4|47180.4|20
1648817110000|2022-04-01 12:45:10|47205|47185|47198.9|47178.9|47205|47185|47198.9|47178.9|4
1648817120000|2022-04-01 12:45:20|47200|47180|47198.9|47178.9|47200|47180|47198.9|47178.9|2
1648817130000|2022-04-01 12:45:30|47201.1|47181.1|47205|47185|47206.1|47186.1|47201.1|47181.1|4
1648817140000|2022-04-01 12:45:40|47203.6|47183.6|47202.5|47182.5|47205|47185|47202.5|47182.5|4
1648817150000|2022-04-01 12:45:50|47203.9|47183.9|47200.4|47180.4|47203.9|47183.9|47200.4|47180.4|6
1648817160000|2022-04-01 12:46:00|47199.3|47179.3|47200.4|47180.4|47200.4|47180.4|47199.3|47179.3|3
1648817170000|2022-04-01 12:46:10|47199.3|47179.3|47200.4|47180.4|47200.4|47180.4|47199.3|47179.3|1
1648817180000|2022-04-01 12:46:20|47199.3|47179.3|47197.9|47177.9|47199.3|47179.3|47195.4|47175.4|2
1648817190000|2022-04-01 12:46:30|47195.4|47175.4|47196.4|47176.4|47198.9|47178.9|47195.4|47175.4|2
1648817200000|2022-04-01 12:46:40|47197.5|47177.5|47194.6|47174.6|47198.9|47178.9|47181.1|47161.1|53
1648817210000|2022-04-01 12:46:50|47193.6|47173.6|47191.1|47171.1|47194.6|47174.6|47191.1|47171.1|2
1648817220000|2022-04-01 12:47:00|47192.1|47172.1|47195|47175|47198.6|47178.6|47192.1|47172.1|1
1648817230000|2022-04-01 12:47:10|47193.9|47173.9|47192.5|47172.5|47193.9|47173.9|47192.5|47172.5|5
1648817240000|2022-04-01 12:47:20|47193.9|47173.9|47196.4|47176.4|47197.5|47177.5|47193.9|47173.9|0
1648817250000|2022-04-01 12:47:30|47195|47175|47193.6|47173.6|47195|47175|47193.6|47173.6|0
1648817260000|2022-04-01 12:47:40|47195|47175|47190.4|47170.4|47195|47175|47190.4|47170.4|32
1648817270000|2022-04-01 12:47:50|47189.3|47169.3|47178.9|47158.9|47189.3|47169.3|47178.9|47158.9|3
1648817280000|2022-04-01 12:48:00|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|1
1648817290000|2022-04-01 12:48:10|47174.6|47154.6|47177.5|47157.5|47177.5|47157.5|47174.6|47154.6|4
1648817300000|2022-04-01 12:48:20|47180|47160|47187.5|47167.5|47187.5|47167.5|47180|47160|1
1648817310000|2022-04-01 12:48:30|47188.6|47168.6|47192.5|47172.5|47192.5|47172.5|47187.5|47167.5|2
1648817320000|2022-04-01 12:48:40|47197.5|47177.5|47227.5|47207.5|47227.5|47207.5|47197.5|47177.5|6
1648817330000|2022-04-01 12:48:50|47230|47210|47235|47215|47237.5|47217.5|47230|47210|11
1648817340000|2022-04-01 12:49:00|47232.5|47212.5|47228.9|47208.9|47236.4|47216.4|47228.9|47208.9|8
1648817350000|2022-04-01 12:49:10|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|47227.9|47207.9|2
1648817360000|2022-04-01 12:49:20|47228.9|47208.9|47225.4|47205.4|47228.9|47208.9|47225.4|47205.4|1
1648817370000|2022-04-01 12:49:30|47223.9|47203.9|47221.1|47201.1|47223.9|47203.9|47221.1|47201.1|20
1648817390000|2022-04-01 12:49:50|47219|47199|47194|47174|47219|47199|47194|47174|17
1648817400000|2022-04-01 12:50:00|47191.5|47171.5|47196.1|47176.1|47196.1|47176.1|47191.5|47171.5|5
1648817410000|2022-04-01 12:50:10|47195|47175|47189.3|47169.3|47195|47175|47189.3|47169.3|6
1648817420000|2022-04-01 12:50:20|47190.4|47170.4|47190.4|47170.4|47190.4|47170.4|47189.3|47169.3|1
1648817430000|2022-04-01 12:50:30|47191.5|47171.5|47197.5|47177.5|47202.5|47182.5|47191.5|47171.5|9
1648817440000|2022-04-01 12:50:40|47199.6|47179.6|47202.5|47182.5|47202.5|47182.5|47199.6|47179.6|3
1648817450000|2022-04-01 12:50:50|47211.1|47191.1|47211.1|47191.1|47211.1|47191.1|47211.1|47191.1|10
1648817460000|2022-04-01 12:51:00|47207.5|47187.5|47206.1|47186.1|47207.5|47187.5|47205|47185|10
1648817470000|2022-04-01 12:51:10|47208.6|47188.6|47226.1|47206.1|47227.1|47207.1|47208.6|47188.6|11
1648817480000|2022-04-01 12:51:20|47228.6|47208.6|47226.1|47206.1|47229.6|47209.6|47226.1|47206.1|4
1648817490000|2022-04-01 12:51:30|47227.1|47207.1|47219|47199|47227.5|47207.5|47219|47199|13
1648817500000|2022-04-01 12:51:40|47217.5|47197.5|47212.5|47192.5|47217.5|47197.5|47212.5|47192.5|3
1648817510000|2022-04-01 12:51:50|47211.1|47191.1|47205|47185|47211.5|47191.5|47205|47185|4
1648817520000|2022-04-01 12:52:00|47206.5|47186.5|47204|47184|47206.5|47186.5|47204|47184|4
1648817530000|2022-04-01 12:52:10|47205|47185|47202.5|47182.5|47205|47185|47202.5|47182.5|0
1648817540000|2022-04-01 12:52:20|47204|47184|47204|47184|47204|47184|47204|47184|1
1648817560000|2022-04-01 12:52:40|47201.5|47181.5|47204|47184|47204|47184|47201.5|47181.5|3
1648817570000|2022-04-01 12:52:50|47191.1|47171.1|47206.1|47186.1|47206.1|47186.1|47188.6|47168.6|10
1648817580000|2022-04-01 12:53:00|47207.1|47187.1|47211.1|47191.1|47211.1|47191.1|47206.1|47186.1|0
1648817590000|2022-04-01 12:53:10|47212.5|47192.5|47215.7|47195.7|47215.7|47195.7|47212.5|47192.5|3
1648817600000|2022-04-01 12:53:20|47214.6|47194.6|47216.1|47196.1|47216.1|47196.1|47213.6|47193.6|0
1648817610000|2022-04-01 12:53:30|47217.5|47197.5|47215|47195|47217.5|47197.5|47215|47195|2
1648817620000|2022-04-01 12:53:40|47217.5|47197.5|47217.5|47197.5|47220|47200|47217.5|47197.5|6
1648817630000|2022-04-01 12:53:50|47216.1|47196.1|47209|47189|47216.1|47196.1|47209|47189|8
1648817640000|2022-04-01 12:54:00|47206.5|47186.5|47204|47184|47206.5|47186.5|47204|47184|3
1648817660000|2022-04-01 12:54:20|47201.5|47181.5|47199|47179|47201.5|47181.5|47199|47179|5
1648817670000|2022-04-01 12:54:30|47197.5|47177.5|47200|47180|47200|47180|47197.5|47177.5|6
1648817680000|2022-04-01 12:54:40|47201.1|47181.1|47200|47180|47201.1|47181.1|47200|47180|0
1648817690000|2022-04-01 12:54:50|47201.1|47181.1|47202.5|47182.5|47202.5|47182.5|47199|47179|1
1648817700000|2022-04-01 12:55:00|47201.5|47181.5|47203.6|47183.6|47203.6|47183.6|47200|47180|2
1648817710000|2022-04-01 12:55:10|47204.6|47184.6|47230.4|47210.4|47230.4|47210.4|47204.6|47184.6|9
1648817720000|2022-04-01 12:55:20|47231.8|47211.8|47220.4|47200.4|47231.8|47211.8|47220.4|47200.4|5
1648817730000|2022-04-01 12:55:30|47214.3|47194.3|47201.8|47181.8|47214.3|47194.3|47201.8|47181.8|6
1648817740000|2022-04-01 12:55:40|47203.3|47183.3|47196.8|47176.8|47204.3|47184.3|47196.8|47176.8|3
1648817750000|2022-04-01 12:55:50|47195.4|47175.4|47196.8|47176.8|47196.8|47176.8|47195.4|47175.4|2
1648817760000|2022-04-01 12:56:00|47195.4|47175.4|47192.9|47172.9|47196.8|47176.8|47192.9|47172.9|2
1648817770000|2022-04-01 12:56:10|47191.8|47171.8|47191.8|47171.8|47191.8|47171.8|47190.4|47170.4|6
1648817780000|2022-04-01 12:56:20|47192.9|47172.9|47197.9|47177.9|47197.9|47177.9|47192.9|47172.9|4
1648817790000|2022-04-01 12:56:30|47199|47179|47200.4|47180.4|47200.4|47180.4|47199|47179|2
1648817800000|2022-04-01 12:56:40|47207.9|47187.9|47220.4|47200.4|47220.4|47200.4|47207.9|47187.9|12
1648817810000|2022-04-01 12:56:50|47219.3|47199.3|47220.4|47200.4|47220.4|47200.4|47217.9|47197.9|0
1648817820000|2022-04-01 12:57:00|47217.9|47197.9|47206.8|47186.8|47217.9|47197.9|47205.4|47185.4|4
1648817830000|2022-04-01 12:57:10|47204.3|47184.3|47200.4|47180.4|47204.3|47184.3|47200.4|47180.4|1
1648817840000|2022-04-01 12:57:20|47201.8|47181.8|47199|47179|47203.3|47183.3|47199|47179|44
1648817850000|2022-04-01 12:57:30|47197.5|47177.5|47199|47179|47199|47179|47197.5|47177.5|0
1648817860000|2022-04-01 12:57:40|47201.5|47181.5|47200.4|47180.4|47214|47194|47200.4|47180.4|12
1648817870000|2022-04-01 12:57:50|47199|47179|47196.1|47176.1|47199|47179|47187.5|47167.5|3
1648817880000|2022-04-01 12:58:00|47193.6|47173.6|47195|47175|47197.5|47177.5|47192.5|47172.5|2
1648817890000|2022-04-01 12:58:10|47197.5|47177.5|47204|47184|47204|47184|47197.5|47177.5|7
1648817910000|2022-04-01 12:58:30|47205.4|47185.4|47189|47169|47205.4|47185.4|47189|47169|5
1648817920000|2022-04-01 12:58:40|47186.5|47166.5|47186.5|47166.5|47189|47169|47184|47164|2
1648817930000|2022-04-01 12:58:50|47189|47169|47191.5|47171.5|47195.4|47175.4|47189|47169|1
1648817940000|2022-04-01 12:59:00|47194|47174|47184|47164|47194|47174|47184|47164|7
1648817950000|2022-04-01 12:59:10|47182.5|47162.5|47180.4|47160.4|47182.5|47162.5|47180.4|47160.4|6
1648817960000|2022-04-01 12:59:20|47179|47159|47176.5|47156.5|47179|47159|47176.5|47156.5|4
1648817970000|2022-04-01 12:59:30|47175.4|47155.4|47170.4|47150.4|47175.4|47155.4|47170.4|47150.4|7
1648817980000|2022-04-01 12:59:40|47169|47149|47169|47149|47169|47149|47169|47149|1
1648817990000|2022-04-01 12:59:50|47170|47150|47175|47155|47175|47155|47170|47150|8
1648818000000|2022-04-01 13:00:00|47174|47154|47161.9|47141.9|47174|47154|47161.9|47141.9|6
1648818010000|2022-04-01 13:00:10|47139.4|47119.4|47124.4|47104.4|47139.4|47119.4|47124.4|47104.4|20
1648818020000|2022-04-01 13:00:20|47123.3|47103.3|47105.4|47085.4|47123.3|47103.3|47100.4|47080.4|28
1648818030000|2022-04-01 13:00:30|47107.9|47087.9|47099.4|47079.4|47107.9|47087.9|47096.9|47076.9|11
1648818040000|2022-04-01 13:00:40|47100.4|47080.4|47093.3|47073.3|47101.9|47081.9|47091.9|47071.9|12
1648818050000|2022-04-01 13:00:50|47095.4|47075.4|47097.9|47077.9|47098.3|47078.3|47095.4|47075.4|12
1648818060000|2022-04-01 13:01:00|47107.9|47087.9|47109|47089|47112.5|47092.5|47100.4|47080.4|9
1648818070000|2022-04-01 13:01:10|47110|47090|47114|47094|47114|47094|47110|47090|4
1648818080000|2022-04-01 13:01:20|47117.9|47097.9|47122.9|47102.9|47124.4|47104.4|47117.9|47097.9|5
1648818090000|2022-04-01 13:01:30|47120.4|47100.4|47127.9|47107.9|47130.4|47110.4|47120.4|47100.4|2
1648818100000|2022-04-01 13:01:40|47131.5|47111.5|47125.4|47105.4|47131.5|47111.5|47125.4|47105.4|8
1648818110000|2022-04-01 13:01:50|47124|47104|47125.4|47105.4|47125.4|47105.4|47124|47104|0
1648818120000|2022-04-01 13:02:00|47124|47104|47110.4|47090.4|47125.4|47105.4|47110.4|47090.4|14
1648818130000|2022-04-01 13:02:10|47112.9|47092.9|47105.4|47085.4|47112.9|47092.9|47105.4|47085.4|2
1648818140000|2022-04-01 13:02:20|||||||||7
1648818150000|2022-04-01 13:02:30|47107.9|47087.9|47105.4|47085.4|47107.9|47087.9|47102.9|47082.9|4
1648818160000|2022-04-01 13:02:40|47106.5|47086.5|47121.9|47101.9|47121.9|47101.9|47106.5|47086.5|4
1648818170000|2022-04-01 13:02:50|47123.3|47103.3|47129|47109|47129|47109|47123.3|47103.3|1
1648818180000|2022-04-01 13:03:00|47134|47114|47131.5|47111.5|47135.4|47115.4|47125.4|47105.4|11
1648818190000|2022-04-01 13:03:10|47134|47114|47140.4|47120.4|47140.4|47120.4|47134|47114|2
1648818200000|2022-04-01 13:03:20|47141.5|47121.5|47142.9|47122.9|47146.5|47126.5|47141.5|47121.5|6
1648818210000|2022-04-01 13:03:30|47140.4|47120.4|47125.4|47105.4|47140.4|47120.4|47125.4|47105.4|4
1648818220000|2022-04-01 13:03:40|47124.4|47104.4|47105.4|47085.4|47124.4|47104.4|47105.4|47085.4|22
1648818230000|2022-04-01 13:03:50|47107.9|47087.9|47120.4|47100.4|47120.4|47100.4|47107.9|47087.9|6
1648818240000|2022-04-01 13:04:00|47124|47104|47131.5|47111.5|47131.5|47111.5|47124|47104|3
1648818250000|2022-04-01 13:04:10|47130|47110|47130.4|47110.4|47134.4|47114.4|47129|47109|3
1648818260000|2022-04-01 13:04:20|47135.4|47115.4|47145.4|47125.4|47145.4|47125.4|47135.4|47115.4|5
1648818270000|2022-04-01 13:04:30|47149|47129|47150.4|47130.4|47150.4|47130.4|47149|47129|6
1648818280000|2022-04-01 13:04:40|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|47152.9|47132.9|3
1648818290000|2022-04-01 13:04:50|47155|47135|47160.4|47140.4|47162.9|47142.9|47155|47135|10
1648818300000|2022-04-01 13:05:00|47161.9|47141.9|47155.4|47135.4|47162.9|47142.9|47155.4|47135.4|7
1648818310000|2022-04-01 13:05:10|||||||||1
1648818320000|2022-04-01 13:05:20|47152.9|47132.9|47135.4|47115.4|47152.9|47132.9|47135.4|47115.4|11
1648818330000|2022-04-01 13:05:30|47134|47114|47130.4|47110.4|47135.4|47115.4|47125.4|47105.4|1
1648818340000|2022-04-01 13:05:40|47129.4|47109.4|47130.4|47110.4|47130.4|47110.4|47124.4|47104.4|5
1648818350000|2022-04-01 13:05:50|47127.9|47107.9|47125.4|47105.4|47127.9|47107.9|47125.4|47105.4|1
1648818360000|2022-04-01 13:06:00|||||||||1
1648818370000|2022-04-01 13:06:10|47124.4|47104.4|47132.9|47112.9|47132.9|47112.9|47124.4|47104.4|4
1648818380000|2022-04-01 13:06:20|47134|47114|47135.4|47115.4|47135.4|47115.4|47134|47114|0
1648818390000|2022-04-01 13:06:30|47136.5|47116.5|47137.9|47117.9|47137.9|47117.9|47136.5|47116.5|1
1648818400000|2022-04-01 13:06:40|47140.4|47120.4|47146.9|47126.9|47149.4|47129.4|47140.4|47120.4|6
1648818410000|2022-04-01 13:06:50|47149.4|47129.4|47150.4|47130.4|47150.4|47130.4|47147.9|47127.9|6
1648818420000|2022-04-01 13:07:00|47152.9|47132.9|47157.9|47137.9|47157.9|47137.9|47152.9|47132.9|2
1648818430000|2022-04-01 13:07:10|47160.4|47140.4|47171.5|47151.5|47171.5|47151.5|47160.4|47140.4|16
1648818440000|2022-04-01 13:07:20|47174|47154|47175.4|47155.4|47180.4|47160.4|47174|47154|6
1648818450000|2022-04-01 13:07:30|47165.4|47145.4|47162.9|47142.9|47165.4|47145.4|47162.9|47142.9|6
1648818460000|2022-04-01 13:07:40|47165.4|47145.4|47160.4|47140.4|47165.4|47145.4|47160.4|47140.4|3
1648818470000|2022-04-01 13:07:50|47157.9|47137.9|47140.4|47120.4|47157.9|47137.9|47140.4|47120.4|8
1648818480000|2022-04-01 13:08:00|||||||||4
1648818490000|2022-04-01 13:08:10|47139.4|47119.4|47132.9|47112.9|47139.4|47119.4|47132.9|47112.9|16
1648818500000|2022-04-01 13:08:20|47130.4|47110.4|47136.9|47116.9|47136.9|47116.9|47130.4|47110.4|6
1648818510000|2022-04-01 13:08:30|47139|47119|47150.4|47130.4|47150.4|47130.4|47139|47119|2
1648818520000|2022-04-01 13:08:40|47151.9|47131.9|47169.4|47149.4|47169.4|47149.4|47151.9|47131.9|9
1648818530000|2022-04-01 13:08:50|47170.4|47150.4|47171.9|47151.9|47171.9|47151.9|47169.4|47149.4|1
1648818540000|2022-04-01 13:09:00|47172.9|47152.9|47186.9|47166.9|47186.9|47166.9|47172.9|47152.9|243
1648818550000|2022-04-01 13:09:10|47188.3|47168.3|47191.9|47171.9|47191.9|47171.9|47188.3|47168.3|5
1648818560000|2022-04-01 13:09:20|47190.8|47170.8|47191.9|47171.9|47191.9|47171.9|47188.3|47168.3|1
1648818570000|2022-04-01 13:09:30|47208.3|47188.3|47205.8|47185.8|47208.3|47188.3|47205.8|47185.8|28
1648818580000|2022-04-01 13:09:40|47208.3|47188.3|47210.8|47190.8|47214.8|47194.8|47208.3|47188.3|28
1648818590000|2022-04-01 13:09:50|||||||||1
1648818610000|2022-04-01 13:10:10|47208.3|47188.3|47198.3|47178.3|47208.3|47188.3|47193.3|47173.3|13
1648818620000|2022-04-01 13:10:20|47195.8|47175.8|47193.3|47173.3|47195.8|47175.8|47193.3|47173.3|1
1648818640000|2022-04-01 13:10:40|47194.4|47174.4|47200.8|47180.8|47200.8|47180.8|47194.4|47174.4|6
1648818650000|2022-04-01 13:10:50|47203.3|47183.3|47208.3|47188.3|47210.8|47190.8|47203.3|47183.3|4
1648818660000|2022-04-01 13:11:00|47207.3|47187.3|47204.8|47184.8|47208.3|47188.3|47204.8|47184.8|5
1648818670000|2022-04-01 13:11:10|47203.3|47183.3|47200.8|47180.8|47203.3|47183.3|47200.8|47180.8|3
1648818680000|2022-04-01 13:11:20|47198.3|47178.3|47193.3|47173.3|47198.3|47178.3|47190.8|47170.8|2
1648818690000|2022-04-01 13:11:30|47192.3|47172.3|47188.3|47168.3|47193.3|47173.3|47188.3|47168.3|2
1648818700000|2022-04-01 13:11:40|47189.8|47169.8|47188.3|47168.3|47189.8|47169.8|47188.3|47168.3|1
1648818710000|2022-04-01 13:11:50|47189.4|47169.4|47190.8|47170.8|47203.3|47183.3|47189.4|47169.4|18
1648818720000|2022-04-01 13:12:00|47191.9|47171.9|47190.8|47170.8|47193.3|47173.3|47188.3|47168.3|2
1648818730000|2022-04-01 13:12:10|47191.9|47171.9|47185.8|47165.8|47201.9|47181.9|47185.8|47165.8|22
1648818740000|2022-04-01 13:12:20|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|2
1648818750000|2022-04-01 13:12:30|47179.4|47159.4|47168.3|47148.3|47179.4|47159.4|47168.3|47148.3|10
1648818760000|2022-04-01 13:12:40|47171.9|47151.9|47180.8|47160.8|47180.8|47160.8|47168.3|47148.3|3
1648818770000|2022-04-01 13:12:50|47181.9|47161.9|47188.3|47168.3|47190.8|47170.8|47181.9|47161.9|0
1648818780000|2022-04-01 13:13:00|47190.8|47170.8|47188.3|47168.3|47190.8|47170.8|47185.8|47165.8|0
1648818790000|2022-04-01 13:13:10|47187.3|47167.3|47173.3|47153.3|47187.3|47167.3|47173.3|47153.3|4
1648818800000|2022-04-01 13:13:20|47170.8|47150.8|47165.8|47145.8|47173.3|47153.3|47165.8|47145.8|4
1648818810000|2022-04-01 13:13:30|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|1
1648818820000|2022-04-01 13:13:40|47165.8|47145.8|47165.8|47145.8|47165.8|47145.8|47165.8|47145.8|1
1648818830000|2022-04-01 13:13:50|47168.3|47148.3|47168.3|47148.3|47168.3|47148.3|47168.3|47148.3|1
1648818840000|2022-04-01 13:14:00|47169.4|47149.4|47182.3|47162.3|47182.3|47162.3|47169.4|47149.4|5
1648818850000|2022-04-01 13:14:10|47185.8|47165.8|47193.3|47173.3|47193.3|47173.3|47185.8|47165.8|0
1648818860000|2022-04-01 13:14:20|47195.8|47175.8|47208.3|47188.3|47208.3|47188.3|47195.8|47175.8|5
1648818870000|2022-04-01 13:14:30|47205.8|47185.8|47193.3|47173.3|47205.8|47185.8|47193.3|47173.3|13
1648818880000|2022-04-01 13:14:40|47190.8|47170.8|47183.3|47163.3|47190.8|47170.8|47183.3|47163.3|0
1648818890000|2022-04-01 13:14:50|47180.8|47160.8|47173.3|47153.3|47180.8|47160.8|47173.3|47153.3|8
1648818900000|2022-04-01 13:15:00|47167.3|47147.3|47150.8|47130.8|47167.3|47147.3|47148.3|47128.3|12
1648818910000|2022-04-01 13:15:10|47151.9|47131.9|47148.3|47128.3|47153.3|47133.3|47148.3|47128.3|2
1648818920000|2022-04-01 13:15:20|47150.8|47130.8|47155.8|47135.8|47155.8|47135.8|47150.8|47130.8|4
1648818940000|2022-04-01 13:15:40|47158.3|47138.3|47153.3|47133.3|47158.3|47138.3|47153.3|47133.3|2
1648818950000|2022-04-01 13:15:50|47142.3|47122.3|47139.8|47119.8|47142.3|47122.3|47139.8|47119.8|3
1648818960000|2022-04-01 13:16:00|47125.8|47105.8|47108.3|47088.3|47125.8|47105.8|47105.8|47085.8|16
1648818970000|2022-04-01 13:16:10|47109.8|47089.8|47105.8|47085.8|47109.8|47089.8|47103.3|47083.3|14
1648818980000|2022-04-01 13:16:20|47108.3|47088.3|47118.3|47098.3|47120.8|47100.8|47108.3|47088.3|5
1648818990000|2022-04-01 13:16:30|47120.8|47100.8|47126.9|47106.9|47126.9|47106.9|47120.8|47100.8|2
1648819000000|2022-04-01 13:16:40|47129.4|47109.4|47146.9|47126.9|47146.9|47126.9|47129.4|47109.4|3
1648819010000|2022-04-01 13:16:50|47148.3|47128.3|47160.8|47140.8|47163.3|47143.3|47148.3|47128.3|3
1648819020000|2022-04-01 13:17:00|47158.3|47138.3|47145.8|47125.8|47158.3|47138.3|47145.8|47125.8|6
1648819030000|2022-04-01 13:17:10|47146.9|47126.9|47158.3|47138.3|47163.3|47143.3|47146.9|47126.9|4
1648819040000|2022-04-01 13:17:20|47159.4|47139.4|47158.3|47138.3|47160.8|47140.8|47158.3|47138.3|2
1648819050000|2022-04-01 13:17:30|47157.3|47137.3|47155.8|47135.8|47157.3|47137.3|47155.8|47135.8|2
1648819060000|2022-04-01 13:17:40|47153.3|47133.3|47145.8|47125.8|47153.3|47133.3|47145.8|47125.8|1
1648819070000|2022-04-01 13:17:50|47148.3|47128.3|47145.8|47125.8|47150.8|47130.8|47145.8|47125.8|5
1648819080000|2022-04-01 13:18:00|47150.8|47130.8|47148.3|47128.3|47150.8|47130.8|47148.3|47128.3|2
1648819090000|2022-04-01 13:18:10|47147.3|47127.3|47145.8|47125.8|47148.3|47128.3|47145.8|47125.8|0
1648819100000|2022-04-01 13:18:20|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47140.8|47120.8|4
1648819110000|2022-04-01 13:18:30|47144.8|47124.8|47143.3|47123.3|47144.8|47124.8|47143.3|47123.3|2
1648819120000|2022-04-01 13:18:40|47145.8|47125.8|47155.8|47135.8|47158.3|47138.3|47145.8|47125.8|2
1648819130000|2022-04-01 13:18:50|47154.8|47134.8|47153.3|47133.3|47154.8|47134.8|47153.3|47133.3|1
1648819140000|2022-04-01 13:19:00|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47153.3|47133.3|2
1648819150000|2022-04-01 13:19:10|47159.4|47139.4|47164.4|47144.4|47164.4|47144.4|47158.3|47138.3|2
1648819160000|2022-04-01 13:19:20|47165.8|47145.8|47176.9|47156.9|47186.9|47166.9|47165.8|47145.8|12
1648819170000|2022-04-01 13:19:30|47174.8|47154.8|47176.9|47156.9|47176.9|47156.9|47173.3|47153.3|4
1648819180000|2022-04-01 13:19:40|47179.4|47159.4|47178.3|47158.3|47181.9|47161.9|47178.3|47158.3|3
1648819190000|2022-04-01 13:19:50|47175.8|47155.8|47178.3|47158.3|47178.3|47158.3|47175.8|47155.8|2
1648819200000|2022-04-01 13:20:00|47174.4|47154.4|47165.8|47145.8|47174.4|47154.4|47165.8|47145.8|4
1648819210000|2022-04-01 13:20:10|47173.3|47153.3|47168.3|47148.3|47173.3|47153.3|47168.3|47148.3|14
1648819220000|2022-04-01 13:20:20|47163.3|47143.3|47155.8|47135.8|47163.3|47143.3|47155.8|47135.8|9
1648819240000|2022-04-01 13:20:40|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|1
1648819250000|2022-04-01 13:20:50|47155.8|47135.8|47150.8|47130.8|47155.8|47135.8|47150.8|47130.8|6
1648819260000|2022-04-01 13:21:00|47143.3|47123.3|47118.3|47098.3|47143.3|47123.3|47118.3|47098.3|23
1648819270000|2022-04-01 13:21:10|47123.3|47103.3|47123.3|47103.3|47123.3|47103.3|47123.3|47103.3|6
1648819280000|2022-04-01 13:21:20|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|2
1648819290000|2022-04-01 13:21:30|47117.9|47097.9|47118.3|47098.3|47120.8|47100.8|47117.9|47097.9|2
1648819300000|2022-04-01 13:21:40|47115.8|47095.8|47113.3|47093.3|47115.8|47095.8|47113.3|47093.3|2
1648819310000|2022-04-01 13:21:50|47110.8|47090.8|47113.3|47093.3|47115.8|47095.8|47110.8|47090.8|3
1648819320000|2022-04-01 13:22:00|47112.3|47092.3|47108.3|47088.3|47112.3|47092.3|47108.3|47088.3|3
1648819330000|2022-04-01 13:22:10|47106.2|47086.2|47103.3|47083.3|47106.2|47086.2|47098.3|47078.3|9
1648819340000|2022-04-01 13:22:20|47105.8|47085.8|47102.3|47082.3|47105.8|47085.8|47102.3|47082.3|1
1648819350000|2022-04-01 13:22:30|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|47100.8|47080.8|0
1648819370000|2022-04-01 13:22:50|47104.4|47084.4|47105.8|47085.8|47105.8|47085.8|47104.4|47084.4|8
1648819380000|2022-04-01 13:23:00|47109|47089|47123.3|47103.3|47128.3|47108.3|47109|47089|13
1648819390000|2022-04-01 13:23:10|47124.8|47104.8|47125.8|47105.8|47125.8|47105.8|47123.3|47103.3|0
1648819400000|2022-04-01 13:23:20|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|3
1648819410000|2022-04-01 13:23:30|47133.3|47113.3|47135.8|47115.8|47135.8|47115.8|47133.3|47113.3|4
1648819420000|2022-04-01 13:23:40|47138.3|47118.3|47138.3|47118.3|47138.3|47118.3|47138.3|47118.3|2
1648819430000|2022-04-01 13:23:50|47135.8|47115.8|47138.3|47118.3|47138.3|47118.3|47135.8|47115.8|3
1648819440000|2022-04-01 13:24:00|47149.4|47129.4|47168.3|47148.3|47170.8|47150.8|47149.4|47129.4|17
1648819450000|2022-04-01 13:24:10|47170.8|47150.8|47163.3|47143.3|47174.4|47154.4|47163.3|47143.3|10
1648819470000|2022-04-01 13:24:30|||||||||2
1648819480000|2022-04-01 13:24:40|47165.8|47145.8|47166.9|47146.9|47166.9|47146.9|47165.8|47145.8|0
1648819500000|2022-04-01 13:25:00|47169.4|47149.4|47169.8|47149.8|47170.8|47150.8|47169.4|47149.4|4
1648819520000|2022-04-01 13:25:20|47170.8|47150.8|47168.3|47148.3|47170.8|47150.8|47168.3|47148.3|4
1648819530000|2022-04-01 13:25:30|47166.9|47146.9|47161.2|47141.2|47166.9|47146.9|47161.2|47141.2|1
1648819540000|2022-04-01 13:25:40|47155.8|47135.8|47143.3|47123.3|47155.8|47135.8|47143.3|47123.3|2
1648819550000|2022-04-01 13:25:50|47140.8|47120.8|47138.3|47118.3|47140.8|47120.8|47138.3|47118.3|0
1648819560000|2022-04-01 13:26:00|47137.3|47117.3|47138.3|47118.3|47141.9|47121.9|47135.8|47115.8|6
1648819570000|2022-04-01 13:26:10|47137.3|47117.3|47141.9|47121.9|47141.9|47121.9|47137.3|47117.3|3
1648819580000|2022-04-01 13:26:20|47140.8|47120.8|47137.3|47117.3|47140.8|47120.8|47137.3|47117.3|1
1648819590000|2022-04-01 13:26:30|47139.8|47119.8|47139.8|47119.8|47139.8|47119.8|47137.3|47117.3|3
1648819600000|2022-04-01 13:26:40|47138.3|47118.3|47143.3|47123.3|47143.3|47123.3|47138.3|47118.3|2
1648819610000|2022-04-01 13:26:50|47148.3|47128.3|47158.3|47138.3|47158.3|47138.3|47148.3|47128.3|2
1648819620000|2022-04-01 13:27:00|47159.4|47139.4|47160.8|47140.8|47160.8|47140.8|47158.3|47138.3|1
1648819630000|2022-04-01 13:27:10|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|2
1648819640000|2022-04-01 13:27:20|47165.4|47145.4|47166.9|47146.9|47166.9|47146.9|47165.4|47145.4|2
1648819650000|2022-04-01 13:27:30|47159.4|47139.4|47156.9|47136.9|47160.8|47140.8|47155.8|47135.8|2
1648819660000|2022-04-01 13:27:40|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|0
1648819670000|2022-04-01 13:27:50|47154.8|47134.8|47128.3|47108.3|47154.8|47134.8|47128.3|47108.3|7
1648819680000|2022-04-01 13:28:00|47127.3|47107.3|47110.8|47090.8|47127.3|47107.3|47110.8|47090.8|7
1648819700000|2022-04-01 13:28:20|47114.8|47094.8|47123.3|47103.3|47123.3|47103.3|47114.8|47094.8|4
1648819710000|2022-04-01 13:28:30|47122.3|47102.3|47120.8|47100.8|47122.3|47102.3|47120.8|47100.8|4
1648819720000|2022-04-01 13:28:40|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|0
1648819730000|2022-04-01 13:28:50|47117.3|47097.3|47133.3|47113.3|47136.9|47116.9|47115.8|47095.8|6
1648819740000|2022-04-01 13:29:00|47130.8|47110.8|47130.8|47110.8|47133.3|47113.3|47130.8|47110.8|0
1648819750000|2022-04-01 13:29:10|47128.3|47108.3|47135.8|47115.8|47135.8|47115.8|47128.3|47108.3|6
1648819760000|2022-04-01 13:29:20|47134.8|47114.8|47133.7|47113.7|47134.8|47114.8|47133.7|47113.7|3
1648819770000|2022-04-01 13:29:30|47125.8|47105.8|47123.3|47103.3|47128.3|47108.3|47120.8|47100.8|6
1648819780000|2022-04-01 13:29:40|47124.8|47104.8|47125.8|47105.8|47125.8|47105.8|47123.3|47103.3|1
1648819790000|2022-04-01 13:29:50|47123.3|47103.3|47125.8|47105.8|47125.8|47105.8|47123.3|47103.3|6
1648819800000|2022-04-01 13:30:00|47124.4|47104.4|47123.3|47103.3|47124.8|47104.8|47123.3|47103.3|3
1648819810000|2022-04-01 13:30:10|47121.9|47101.9|47138.3|47118.3|47138.3|47118.3|47120.8|47100.8|5
1648819820000|2022-04-01 13:30:20|47128.3|47108.3|47128.3|47108.3|47130.8|47110.8|47128.3|47108.3|9
1648819840000|2022-04-01 13:30:40|47126.9|47106.9|47124.8|47104.8|47126.9|47106.9|47114.8|47094.8|13
1648819850000|2022-04-01 13:30:50|47123.3|47103.3|47138.3|47118.3|47138.3|47118.3|47123.3|47103.3|17
1648819860000|2022-04-01 13:31:00|47134.8|47114.8|47138.3|47118.3|47138.3|47118.3|47127.3|47107.3|3
1648819870000|2022-04-01 13:31:10|47139.4|47119.4|47166.9|47146.9|47166.9|47146.9|47139.4|47119.4|2
1648819880000|2022-04-01 13:31:20|47168.3|47148.3|47168.3|47148.3|47169.4|47149.4|47168.3|47148.3|4
1648819890000|2022-04-01 13:31:30|47170.8|47150.8|47168.3|47148.3|47170.8|47150.8|47168.3|47148.3|3
1648819900000|2022-04-01 13:31:40|||||||||1
1648819910000|2022-04-01 13:31:50|47169.8|47149.8|47176.2|47156.2|47176.2|47156.2|47169.4|47149.4|7
1648819920000|2022-04-01 13:32:00|47177.3|47157.3|47188.3|47168.3|47188.3|47168.3|47177.3|47157.3|10
1648819930000|2022-04-01 13:32:10|47189.8|47169.8|47193.3|47173.3|47193.3|47173.3|47188.3|47168.3|11
1648819940000|2022-04-01 13:32:20|47188.3|47168.3|47185.8|47165.8|47188.3|47168.3|47185.8|47165.8|9
1648819950000|2022-04-01 13:32:30|47187.3|47167.3|47193.3|47173.3|47193.3|47173.3|47184.8|47164.8|5
1648819960000|2022-04-01 13:32:40|47195.8|47175.8|47198.3|47178.3|47198.3|47178.3|47193.3|47173.3|11
1648819970000|2022-04-01 13:32:50|47199.4|47179.4|47200.8|47180.8|47200.8|47180.8|47199.4|47179.4|0
1648819980000|2022-04-01 13:33:00|47195.8|47175.8|47184.8|47164.8|47195.8|47175.8|47184.8|47164.8|10
1648820010000|2022-04-01 13:33:30|47185.8|47165.8|47202.3|47182.3|47203.3|47183.3|47185.8|47165.8|13
1648820020000|2022-04-01 13:33:40|47203.3|47183.3|47203.3|47183.3|47203.3|47183.3|47198.3|47178.3|11
1648820030000|2022-04-01 13:33:50|47208.3|47188.3|47206.2|47186.2|47208.3|47188.3|47203.3|47183.3|21
1648820040000|2022-04-01 13:34:00|47203.3|47183.3|47206.9|47186.9|47206.9|47186.9|47199.8|47179.8|9
1648820050000|2022-04-01 13:34:10|47208.3|47188.3|47209.8|47189.8|47213.3|47193.3|47208.3|47188.3|6
1648820060000|2022-04-01 13:34:20|47208.3|47188.3|47208.3|47188.3|47210.8|47190.8|47208.3|47188.3|8
1648820070000|2022-04-01 13:34:30|47206.9|47186.9|47203.3|47183.3|47206.9|47186.9|47203.3|47183.3|4
1648820080000|2022-04-01 13:34:40|47205.8|47185.8|47208.3|47188.3|47208.3|47188.3|47205.8|47185.8|0
1648820090000|2022-04-01 13:34:50|47210.8|47190.8|47213.3|47193.3|47213.3|47193.3|47210.8|47190.8|4
1648820100000|2022-04-01 13:35:00|47212.3|47192.3|47209.8|47189.8|47213.3|47193.3|47209.8|47189.8|13
1648820110000|2022-04-01 13:35:10|47208.7|47188.7|47193.3|47173.3|47208.7|47188.7|47190.8|47170.8|12
1648820120000|2022-04-01 13:35:20|47194.4|47174.4|47190.8|47170.8|47195.8|47175.8|47189.4|47169.4|10
1648820130000|2022-04-01 13:35:30|47189.4|47169.4|47188.3|47168.3|47190.8|47170.8|47188.3|47168.3|12
1648820140000|2022-04-01 13:35:40|47189.8|47169.8|47190.8|47170.8|47192.3|47172.3|47188.3|47168.3|3
1648820150000|2022-04-01 13:35:50|47189.8|47169.8|47187.3|47167.3|47189.8|47169.8|47183.3|47163.3|6
1648820160000|2022-04-01 13:36:00|47189.8|47169.8|47194.8|47174.8|47200.8|47180.8|47188.3|47168.3|31
1648820170000|2022-04-01 13:36:10|47193.3|47173.3|47187.3|47167.3|47193.3|47173.3|47187.3|47167.3|3
1648820180000|2022-04-01 13:36:20|47182.3|47162.3|47175.8|47155.8|47182.3|47162.3|47175.8|47155.8|33
1648820190000|2022-04-01 13:36:30|47176.9|47156.9|47179.8|47159.8|47180.8|47160.8|47176.9|47156.9|5
1648820200000|2022-04-01 13:36:40|47178.3|47158.3|47175.8|47155.8|47179.8|47159.8|47175.8|47155.8|1
1648820210000|2022-04-01 13:36:50|47177.3|47157.3|47164.8|47144.8|47178.3|47158.3|47163.3|47143.3|6
1648820220000|2022-04-01 13:37:00|47163.3|47143.3|47164.8|47144.8|47164.8|47144.8|47161.2|47141.2|3
1648820230000|2022-04-01 13:37:10|47163.3|47143.3|47177.3|47157.3|47179.8|47159.8|47163.3|47143.3|9
1648820240000|2022-04-01 13:37:20|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|47173.3|47153.3|4
1648820250000|2022-04-01 13:37:30|47173.3|47153.3|47173.3|47153.3|47173.3|47153.3|47171.9|47151.9|4
1648820260000|2022-04-01 13:37:40|47170.8|47150.8|47168.3|47148.3|47173.3|47153.3|47165.8|47145.8|4
1648820270000|2022-04-01 13:37:50|47167.3|47147.3|47163.3|47143.3|47167.3|47147.3|47163.3|47143.3|5
1648820280000|2022-04-01 13:38:00|47164.8|47144.8|47148.3|47128.3|47164.8|47144.8|47148.3|47128.3|15
1648820290000|2022-04-01 13:38:10|47147.3|47127.3|47143.3|47123.3|47147.3|47127.3|47139.8|47119.8|8
1648820300000|2022-04-01 13:38:20|47145.8|47125.8|47155.8|47135.8|47155.8|47135.8|47144.4|47124.4|8
1648820310000|2022-04-01 13:38:30|47154.8|47134.8|47154.8|47134.8|47155.8|47135.8|47150.8|47130.8|4
1648820320000|2022-04-01 13:38:40|47155.8|47135.8|47168.3|47148.3|47169.4|47149.4|47155.8|47135.8|6
1648820330000|2022-04-01 13:38:50|47170.8|47150.8|47165.8|47145.8|47170.8|47150.8|47164.4|47144.4|8
1648820340000|2022-04-01 13:39:00|47164.4|47144.4|47160.8|47140.8|47165.8|47145.8|47160.8|47140.8|4
1648820350000|2022-04-01 13:39:10|47159.8|47139.8|47152.3|47132.3|47159.8|47139.8|47152.3|47132.3|8
1648820360000|2022-04-01 13:39:20|47153.3|47133.3|47143.3|47123.3|47154.8|47134.8|47143.3|47123.3|7
1648820370000|2022-04-01 13:39:30|47140.8|47120.8|47138.3|47118.3|47140.8|47120.8|47138.3|47118.3|4
1648820380000|2022-04-01 13:39:40|47139.8|47119.8|47129.8|47109.8|47139.8|47119.8|47129.8|47109.8|6
1648820390000|2022-04-01 13:39:50|47128.3|47108.3|47125.8|47105.8|47128.3|47108.3|47125.8|47105.8|6
1648820400000|2022-04-01 13:40:00|47127.3|47107.3|47113.3|47093.3|47127.3|47107.3|47112.3|47092.3|19
1648820410000|2022-04-01 13:40:10|47115.8|47095.8|47113.3|47093.3|47115.8|47095.8|47113.3|47093.3|6
1648820420000|2022-04-01 13:40:20|47112.3|47092.3|47109.8|47089.8|47112.3|47092.3|47109.8|47089.8|14
1648820430000|2022-04-01 13:40:30|47108.7|47088.7|47095.8|47075.8|47108.7|47088.7|47095.8|47075.8|24
1648820440000|2022-04-01 13:40:40|47097.3|47077.3|47099.8|47079.8|47099.8|47079.8|47095.8|47075.8|18
1648820450000|2022-04-01 13:40:50|47098.3|47078.3|47098.3|47078.3|47098.3|47078.3|47094.8|47074.8|8
1648820460000|2022-04-01 13:41:00|47097.3|47077.3|47091.9|47071.9|47100.8|47080.8|47091.9|47071.9|10
1648820470000|2022-04-01 13:41:10|47093.3|47073.3|47093.3|47073.3|47095.8|47075.8|47093.3|47073.3|3
1648820480000|2022-04-01 13:41:20|47095.8|47075.8|47099.8|47079.8|47099.8|47079.8|47095.8|47075.8|12
1648820490000|2022-04-01 13:41:30|47100.8|47080.8|47110.8|47090.8|47110.8|47090.8|47100.8|47080.8|57
1648820500000|2022-04-01 13:41:40|47113.7|47093.7|47122.3|47102.3|47122.3|47102.3|47113.7|47093.7|14
1648820510000|2022-04-01 13:41:50|47125.8|47105.8|47119.8|47099.8|47129.4|47109.4|47119.8|47099.8|13
1648820520000|2022-04-01 13:42:00|47118.7|47098.7|47125.8|47105.8|47132.3|47112.3|47118.7|47098.7|10
1648820530000|2022-04-01 13:42:10|47124.4|47104.4|47127.3|47107.3|47129.8|47109.8|47122.9|47102.9|2
1648820540000|2022-04-01 13:42:20|47128.3|47108.3|47136.9|47116.9|47136.9|47116.9|47128.3|47108.3|3
1648820550000|2022-04-01 13:42:30|47138.3|47118.3|47157.3|47137.3|47157.3|47137.3|47138.3|47118.3|15
1648820560000|2022-04-01 13:42:40|47158.3|47138.3|47174.4|47154.4|47174.4|47154.4|47158.3|47138.3|16
1648820570000|2022-04-01 13:42:50|47175.8|47155.8|47193.3|47173.3|47195.8|47175.8|47175.8|47155.8|23
1648820580000|2022-04-01 13:43:00|47194.4|47174.4|47212.3|47192.3|47213.3|47193.3|47194.4|47174.4|25
1648820590000|2022-04-01 13:43:10|47206.9|47186.9|47199.8|47179.8|47206.9|47186.9|47199.8|47179.8|5
1648820600000|2022-04-01 13:43:20|47203.3|47183.3|47208.3|47188.3|47208.3|47188.3|47203.3|47183.3|8
1648820610000|2022-04-01 13:43:30|47209.4|47189.4|47235.8|47215.8|47235.8|47215.8|47209.4|47189.4|18
1648820620000|2022-04-01 13:43:40|47233.3|47213.3|47280.4|47260.4|47282.9|47262.9|47233.3|47213.3|32
1648820630000|2022-04-01 13:43:50|47279.4|47259.4|47333.3|47313.3|47338.3|47318.3|47275.8|47255.8|61
1648820640000|2022-04-01 13:44:00|47330.8|47310.8|47368.3|47348.3|47370.8|47350.8|47328.3|47308.3|27
1648820650000|2022-04-01 13:44:10|47370.8|47350.8|47340.4|47320.4|47375.8|47355.8|47339.4|47319.4|45
1648820660000|2022-04-01 13:44:20|47341.9|47321.9|47379|47359|47379|47359|47341.9|47321.9|36
1648820670000|2022-04-01 13:44:30|47376.5|47356.5|47372.9|47352.9|47379|47359|47372.9|47352.9|12
1648820680000|2022-04-01 13:44:40|47371.9|47351.9|47349.4|47329.4|47379.4|47359.4|47348.3|47328.3|17
1648820690000|2022-04-01 13:44:50|47350.4|47330.4|47341.9|47321.9|47355.4|47335.4|47340.4|47320.4|22
1648820700000|2022-04-01 13:45:00|47342.9|47322.9|47329.8|47309.8|47342.9|47322.9|47329.8|47309.8|42
1648820710000|2022-04-01 13:45:10|47328.3|47308.3|47325.8|47305.8|47328.3|47308.3|47322.7|47302.7|220
1648820720000|2022-04-01 13:45:20|47326.9|47306.9|47353.3|47333.3|47353.3|47333.3|47326.9|47306.9|14
1648820730000|2022-04-01 13:45:30|47363.3|47343.3|47385.8|47365.8|47385.8|47365.8|47363.3|47343.3|27
1648820740000|2022-04-01 13:45:40|47383.3|47363.3|47406.9|47386.9|47406.9|47386.9|47383.3|47363.3|18
1648820750000|2022-04-01 13:45:50|47414.6|47394.6|47412.9|47392.9|47417.9|47397.9|47407.9|47387.9|54
1648820760000|2022-04-01 13:46:00|47411.9|47391.9|47446.5|47426.5|47447.9|47427.9|47411.9|47391.9|43
1648820770000|2022-04-01 13:46:10|47447.9|47427.9|47426.9|47406.9|47447.9|47427.9|47426.9|47406.9|15
1648820780000|2022-04-01 13:46:20|47437.9|47417.9|47426.9|47406.9|47437.9|47417.9|47425.8|47405.8|12
1648820790000|2022-04-01 13:46:30|47434|47414|47452.9|47432.9|47457.9|47437.9|47434|47414|17
1648820800000|2022-04-01 13:46:40|47457.9|47437.9|47461.9|47441.9|47470.4|47450.4|47457.9|47437.9|43
1648820810000|2022-04-01 13:46:50|47462.9|47442.9|47460.4|47440.4|47466.9|47446.9|47459|47439|21
1648820820000|2022-04-01 13:47:00|47457.9|47437.9|47452.9|47432.9|47457.9|47437.9|47452.9|47432.9|22
1648820830000|2022-04-01 13:47:10|47451.9|47431.9|47442.9|47422.9|47455.4|47435.4|47442.9|47422.9|19
1648820840000|2022-04-01 13:47:20|47441.9|47421.9|47437.9|47417.9|47441.9|47421.9|47435.4|47415.4|14
1648820850000|2022-04-01 13:47:30|47440.4|47420.4|47462.9|47442.9|47464.4|47444.4|47440.4|47420.4|25
1648820860000|2022-04-01 13:47:40|47464|47444|47467.9|47447.9|47467.9|47447.9|47462.9|47442.9|22
1648820870000|2022-04-01 13:47:50|47465.4|47445.4|47465.4|47445.4|47467.9|47447.9|47462.9|47442.9|12
1648820880000|2022-04-01 13:48:00|47485.4|47465.4|47482.9|47462.9|47509|47489|47482.9|47462.9|50
1648820890000|2022-04-01 13:48:10|47480.4|47460.4|47482.9|47462.9|47482.9|47462.9|47467.9|47447.9|21
1648820900000|2022-04-01 13:48:20|47484|47464|47520.4|47500.4|47520.4|47500.4|47484|47464|21
1648820910000|2022-04-01 13:48:30|47517.9|47497.9|47515.4|47495.4|47517.9|47497.9|47514.4|47494.4|20
1648820920000|2022-04-01 13:48:40|47516.9|47496.9|47545|47525|47545|47525|47513.3|47493.3|15
1648820930000|2022-04-01 13:48:50|47542.9|47522.9|47550.4|47530.4|47554|47534|47542.9|47522.9|25
1648820940000|2022-04-01 13:49:00|47551.9|47531.9|47537.9|47517.9|47551.9|47531.9|47537.9|47517.9|27
1648820950000|2022-04-01 13:49:10|47540.4|47520.4|47536.9|47516.9|47554|47534|47536.9|47516.9|44
1648820960000|2022-04-01 13:49:20|47531.5|47511.5|47535.4|47515.4|47546.5|47526.5|47531.5|47511.5|30
1648820970000|2022-04-01 13:49:30|47532.9|47512.9|47531.5|47511.5|47544|47524|47530|47510|39
1648820980000|2022-04-01 13:49:40|47530|47510|47542.5|47522.5|47542.9|47522.9|47529|47509|20
1648820990000|2022-04-01 13:49:50|47544|47524|47524|47504|47549|47529|47524|47504|21
1648821000000|2022-04-01 13:50:00|47522.9|47502.9|47509|47489|47522.9|47502.9|47509|47489|27
1648821010000|2022-04-01 13:50:10|47506.9|47486.9|47505.4|47485.4|47507.9|47487.9|47504.4|47484.4|23
1648821020000|2022-04-01 13:50:20|47502.9|47482.9|47500.4|47480.4|47502.9|47482.9|47500.4|47480.4|17
1648821030000|2022-04-01 13:50:30|47501.5|47481.5|47501.5|47481.5|47506.9|47486.9|47500.4|47480.4|59
1648821040000|2022-04-01 13:50:40|47504|47484|47500.4|47480.4|47506.9|47486.9|47500.4|47480.4|33
1648821050000|2022-04-01 13:50:50|47497.9|47477.9|47455.4|47435.4|47497.9|47477.9|47455.4|47435.4|23
1648821060000|2022-04-01 13:51:00|47452.9|47432.9|47435.4|47415.4|47452.9|47432.9|47435.4|47415.4|25
1648821070000|2022-04-01 13:51:10|47434.4|47414.4|47392.9|47372.9|47434.4|47414.4|47392.9|47372.9|44
1648821080000|2022-04-01 13:51:20|47387.9|47367.9|47372.9|47352.9|47387.9|47367.9|47372.9|47352.9|22
1648821090000|2022-04-01 13:51:30|47370.4|47350.4|47362.9|47342.9|47374|47354|47361.5|47341.5|18
1648821100000|2022-04-01 13:51:40|47361.5|47341.5|47344|47324|47361.5|47341.5|47344|47324|11
1648821110000|2022-04-01 13:51:50|47342.9|47322.9|47319|47299|47342.9|47322.9|47317.9|47297.9|25
1648821120000|2022-04-01 13:52:00|47317.9|47297.9|47351.9|47331.9|47351.9|47331.9|47306.5|47286.5|30
1648821130000|2022-04-01 13:52:10|47350.4|47330.4|47342.9|47322.9|47359.4|47339.4|47342.9|47322.9|11
1648821140000|2022-04-01 13:52:20|47341.9|47321.9|47329|47309|47341.9|47321.9|47329|47309|7
1648821150000|2022-04-01 13:52:30|47325.4|47305.4|47320.4|47300.4|47325.4|47305.4|47316.5|47296.5|6
1648821160000|2022-04-01 13:52:40|47321.9|47301.9|47315.4|47295.4|47324.4|47304.4|47315.4|47295.4|4
1648821170000|2022-04-01 13:52:50|47314.4|47294.4|47310.4|47290.4|47315.4|47295.4|47310.4|47290.4|3
1648821180000|2022-04-01 13:53:00|47312.9|47292.9|47302.9|47282.9|47315.4|47295.4|47302.9|47282.9|18
1648821190000|2022-04-01 13:53:10|47304|47284|47311.9|47291.9|47312.9|47292.9|47302.9|47282.9|24
1648821200000|2022-04-01 13:53:20|47312.9|47292.9|47284.4|47264.4|47312.9|47292.9|47284.4|47264.4|71
1648821210000|2022-04-01 13:53:30|47282.9|47262.9|47277.9|47257.9|47282.9|47262.9|47277.9|47257.9|13
1648821220000|2022-04-01 13:53:40|47280.4|47260.4|47284|47264|47284.4|47264.4|47280.4|47260.4|21
1648821230000|2022-04-01 13:53:50|47281.5|47261.5|47279|47259|47284|47264|47277.9|47257.9|3
1648821240000|2022-04-01 13:54:00|47277.9|47257.9|47282.9|47262.9|47282.9|47262.9|47277.9|47257.9|7
1648821250000|2022-04-01 13:54:10|47280.4|47260.4|47276.9|47256.9|47281.9|47261.9|47276.9|47256.9|10
1648821260000|2022-04-01 13:54:20|47277.9|47257.9|47277.9|47257.9|47280.4|47260.4|47275.4|47255.4|4
1648821270000|2022-04-01 13:54:30|47275.4|47255.4|47275.4|47255.4|47276.5|47256.5|47275.4|47255.4|48
1648821280000|2022-04-01 13:54:40|47274.4|47254.4|47277.9|47257.9|47277.9|47257.9|47272.9|47252.9|3
1648821290000|2022-04-01 13:54:50|47275.4|47255.4|47275.4|47255.4|47276.5|47256.5|47274|47254|6
1648821300000|2022-04-01 13:55:00|47279|47259|47287.9|47267.9|47287.9|47267.9|47279|47259|14
1648821310000|2022-04-01 13:55:10|47291.5|47271.5|47280.4|47260.4|47291.5|47271.5|47280.4|47260.4|13
1648821320000|2022-04-01 13:55:20|47271.9|47251.9|47270.4|47250.4|47272.9|47252.9|47261.5|47241.5|17
1648821330000|2022-04-01 13:55:30|47272.9|47252.9|47265.4|47245.4|47274|47254|47265.4|47245.4|5
1648821340000|2022-04-01 13:55:40|47262.9|47242.9|47225.4|47205.4|47262.9|47242.9|47197.9|47177.9|35
1648821350000|2022-04-01 13:55:50|47226.9|47206.9|47227.9|47207.9|47229|47209|47225.4|47205.4|11
1648821360000|2022-04-01 13:56:00|47226.5|47206.5|47232.5|47212.5|47232.5|47212.5|47224|47204|58
1648821370000|2022-04-01 13:56:10|47231.1|47211.1|47217.9|47197.9|47231.1|47211.1|47214|47194|10
1648821380000|2022-04-01 13:56:20|47216.9|47196.9|47211.9|47191.9|47217.9|47197.9|47185.4|47165.4|30
1648821390000|2022-04-01 13:56:30|47212.9|47192.9|47232.9|47212.9|47232.9|47212.9|47212.9|47192.9|28
1648821400000|2022-04-01 13:56:40|47235.4|47215.4|47235.4|47215.4|47251.5|47231.5|47235.4|47215.4|35
1648821410000|2022-04-01 13:56:50|47236.5|47216.5|47209.4|47189.4|47237.9|47217.9|47209.4|47189.4|14
1648821420000|2022-04-01 13:57:00|47207.9|47187.9|47202.5|47182.5|47210.4|47190.4|47190.4|47170.4|17
1648821430000|2022-04-01 13:57:10|47206.5|47186.5|47239|47219|47252.9|47232.9|47192.9|47172.9|20
1648821440000|2022-04-01 13:57:20|47241.5|47221.5|47255.4|47235.4|47255.4|47235.4|47241.5|47221.5|7
1648821450000|2022-04-01 13:57:30|47250.8|47230.8|47229|47209|47250.8|47230.8|47227.9|47207.9|3
1648821460000|2022-04-01 13:57:40|47227.9|47207.9|47256.9|47236.9|47256.9|47236.9|47227.9|47207.9|15
1648821470000|2022-04-01 13:57:50|47257.9|47237.9|47256.5|47236.5|47257.9|47237.9|47253.3|47233.3|5
1648821480000|2022-04-01 13:58:00|47257.9|47237.9|47275.4|47255.4|47275.4|47255.4|47257.9|47237.9|6
1648821490000|2022-04-01 13:58:10|47272.9|47252.9|47260.4|47240.4|47275.4|47255.4|47260.4|47240.4|17
1648821500000|2022-04-01 13:58:20|47257.9|47237.9|47260.4|47240.4|47260.4|47240.4|47257.9|47237.9|1
1648821510000|2022-04-01 13:58:30|47261.5|47241.5|47252.9|47232.9|47261.5|47241.5|47252.9|47232.9|6
1648821520000|2022-04-01 13:58:40|47250.4|47230.4|47245.4|47225.4|47250.4|47230.4|47242.9|47222.9|60
1648821530000|2022-04-01 13:58:50|47246.9|47226.9|47249|47229|47249|47229|47245.4|47225.4|4
1648821540000|2022-04-01 13:59:00|47250.4|47230.4|47264|47244|47264|47244|47250.4|47230.4|3
1648821550000|2022-04-01 13:59:10|47262.9|47242.9|47240.4|47220.4|47262.9|47242.9|47239.4|47219.4|5
1648821560000|2022-04-01 13:59:20|47239.4|47219.4|47215.4|47195.4|47239.4|47219.4|47212.9|47192.9|9
1648821570000|2022-04-01 13:59:30|47216.9|47196.9|47217.9|47197.9|47217.9|47197.9|47212.9|47192.9|4
1648821580000|2022-04-01 13:59:40|47212.9|47192.9|47209.4|47189.4|47212.9|47192.9|47207.9|47187.9|10
1648821590000|2022-04-01 13:59:50|47207.9|47187.9|47212.9|47192.9|47212.9|47192.9|47207.9|47187.9|7
1648821600000|2022-04-01 14:00:00|47211.5|47191.5|47215.4|47195.4|47215.4|47195.4|47210.4|47190.4|20
1648821610000|2022-04-01 14:00:10|47216.5|47196.5|47237.3|47217.3|47249|47229|47216.5|47196.5|13
1648821620000|2022-04-01 14:00:20|47222.9|47202.9|47225.4|47205.4|47225.4|47205.4|47220.4|47200.4|5
1648821630000|2022-04-01 14:00:30|47227.9|47207.9|47217.9|47197.9|47227.9|47207.9|47217.9|47197.9|5
1648821640000|2022-04-01 14:00:40|47215.4|47195.4|47220.4|47200.4|47220.4|47200.4|47215.4|47195.4|12
1648821650000|2022-04-01 14:00:50|47216.9|47196.9|47217.9|47197.9|47219|47199|47212.9|47192.9|2
1648821660000|2022-04-01 14:01:00|47219|47199|47220.4|47200.4|47224|47204|47216.1|47196.1|12
1648821670000|2022-04-01 14:01:10|47221.5|47201.5|47250.4|47230.4|47251.5|47231.5|47221.5|47201.5|16
1648821680000|2022-04-01 14:01:20|47251.5|47231.5|47247.9|47227.9|47255.4|47235.4|47244|47224|2
1648821690000|2022-04-01 14:01:30|47246.9|47226.9|47246.9|47226.9|47254|47234|47246.9|47226.9|43
1648821700000|2022-04-01 14:01:40|47245.4|47225.4|47232.9|47212.9|47245.4|47225.4|47228.6|47208.6|3
1648821710000|2022-04-01 14:01:50|47231.9|47211.9|47234|47214|47234|47214|47229|47209|1
1648821720000|2022-04-01 14:02:00|47235.4|47215.4|47240.4|47220.4|47247.5|47227.5|47235.4|47215.4|7
1648821730000|2022-04-01 14:02:10|47236.5|47216.5|47235.4|47215.4|47236.5|47216.5|47235.4|47215.4|5
1648821740000|2022-04-01 14:02:20|47234|47214|47234|47214|47236.5|47216.5|47231.5|47211.5|10
1648821750000|2022-04-01 14:02:30|47235.4|47215.4|47241.1|47221.1|47241.1|47221.1|47234|47214|6
1648821760000|2022-04-01 14:02:40|47244|47224|47249|47229|47249|47229|47244|47224|3
1648821770000|2022-04-01 14:02:50|47246.5|47226.5|47240.4|47220.4|47247.9|47227.9|47240.4|47220.4|5
1648821780000|2022-04-01 14:03:00|47238.3|47218.3|47229|47209|47238.3|47218.3|47229|47209|11
1648821790000|2022-04-01 14:03:10|47226.9|47206.9|47220.4|47200.4|47226.9|47206.9|47220|47200|10
1648821800000|2022-04-01 14:03:20|47219|47199|47209.4|47189.4|47219|47199|47209.4|47189.4|6
1648821810000|2022-04-01 14:03:30|47210.4|47190.4|47211.5|47191.5|47212.9|47192.9|47210.4|47190.4|25
1648821820000|2022-04-01 14:03:40|47212.9|47192.9|47210.4|47190.4|47212.9|47192.9|47210.4|47190.4|3
1648821830000|2022-04-01 14:03:50|47212.9|47192.9|47226.5|47206.5|47227.9|47207.9|47212.9|47192.9|7
1648821840000|2022-04-01 14:04:00|47227.9|47207.9|47220.4|47200.4|47231.5|47211.5|47217.9|47197.9|16
1648821850000|2022-04-01 14:04:10|47219.4|47199.4|47219|47199|47220.4|47200.4|47206.5|47186.5|54
1648821860000|2022-04-01 14:04:20|47216.5|47196.5|47215|47195|47216.5|47196.5|47215|47195|1
1648821870000|2022-04-01 14:04:30|47216.5|47196.5|47196.5|47176.5|47219|47199|47164.4|47144.4|40
1648821880000|2022-04-01 14:04:40|47197.5|47177.5|47167.9|47147.9|47197.5|47177.5|47167.9|47147.9|10
1648821890000|2022-04-01 14:04:50|47165.4|47145.4|47167.9|47147.9|47170.4|47150.4|47162.9|47142.9|14
1648821900000|2022-04-01 14:05:00|47169.4|47149.4|47182.9|47162.9|47182.9|47162.9|47167.9|47147.9|11
1648821910000|2022-04-01 14:05:10|47181.9|47161.9|47169.4|47149.4|47181.9|47161.9|47168.3|47148.3|17
1648821920000|2022-04-01 14:05:20|47170.4|47150.4|47175.4|47155.4|47175.4|47155.4|47170.4|47150.4|2
1648821930000|2022-04-01 14:05:30|47174.4|47154.4|47171.9|47151.9|47174.4|47154.4|47171.9|47151.9|4
1648821940000|2022-04-01 14:05:40|47169.4|47149.4|47168.3|47148.3|47169.4|47149.4|47167.3|47147.3|11
1648821950000|2022-04-01 14:05:50|47165.8|47145.8|47164.4|47144.4|47165.8|47145.8|47163.3|47143.3|4
1648821960000|2022-04-01 14:06:00|47163.3|47143.3|47137.9|47117.9|47163.3|47143.3|47136.5|47116.5|26
1648821970000|2022-04-01 14:06:10|47134.4|47114.4|47126.9|47106.9|47134.4|47114.4|47126.9|47106.9|10
1648821980000|2022-04-01 14:06:20|47122.9|47102.9|47125.4|47105.4|47125.8|47105.8|47121.5|47101.5|10
1648821990000|2022-04-01 14:06:30|47127.9|47107.9|47126.9|47106.9|47137.9|47117.9|47125.4|47105.4|13
1648822000000|2022-04-01 14:06:40|47125.4|47105.4|47080.4|47060.4|47125.4|47105.4|47080.4|47060.4|34
1648822010000|2022-04-01 14:06:50|47082.9|47062.9|47019.8|46999.8|47082.9|47062.9|47009.4|46989.4|67
1648822020000|2022-04-01 14:07:00|47025.8|47005.8|47000.8|46980.8|47028.3|47008.3|47000.8|46980.8|31
1648822030000|2022-04-01 14:07:10|46982.3|46962.3|46979.8|46959.8|46983.3|46963.3|46975.8|46955.8|23
1648822040000|2022-04-01 14:07:20|46978.3|46958.3|46980.8|46960.8|46983.3|46963.3|46975.8|46955.8|14
1648822050000|2022-04-01 14:07:30|46979.4|46959.4|46967.3|46947.3|46983.3|46963.3|46965.8|46945.8|27
1648822060000|2022-04-01 14:07:40|46966.2|46946.2|46955.8|46935.8|46978.3|46958.3|46955.8|46935.8|39
1648822070000|2022-04-01 14:07:50|46953.3|46933.3|46991.9|46971.9|46991.9|46971.9|46953.3|46933.3|37
1648822080000|2022-04-01 14:08:00|46992.9|46972.9|46998.3|46978.3|47000.8|46980.8|46992.9|46972.9|47
1648822090000|2022-04-01 14:08:10|47000.8|46980.8|46999.4|46979.4|47001.9|46981.9|46993.3|46973.3|24
1648822100000|2022-04-01 14:08:20|47000.4|46980.4|47018.3|46998.3|47018.3|46998.3|46999.4|46979.4|24
1648822110000|2022-04-01 14:08:30|47019.4|46999.4|47026.9|47006.9|47026.9|47006.9|47019.4|46999.4|14
1648822120000|2022-04-01 14:08:40|47028.3|47008.3|47023.3|47003.3|47028.3|47008.3|47023.3|47003.3|14
1648822130000|2022-04-01 14:08:50|47022.3|47002.3|47005.8|46985.8|47022.3|47002.3|46995.8|46975.8|14
1648822140000|2022-04-01 14:09:00|47003.3|46983.3|47020.8|47000.8|47020.8|47000.8|47003.3|46983.3|16
1648822150000|2022-04-01 14:09:10|47023.3|47003.3|47018.3|46998.3|47029.4|47009.4|47018.3|46998.3|25
1648822160000|2022-04-01 14:09:20|47005.8|46985.8|46998.3|46978.3|47005.8|46985.8|46998.3|46978.3|5
1648822170000|2022-04-01 14:09:30|46997.3|46977.3|47015.8|46995.8|47018.3|46998.3|46993.3|46973.3|28
1648822180000|2022-04-01 14:09:40|47016.9|46996.9|47005.8|46985.8|47016.9|46996.9|47005.8|46985.8|6
1648822190000|2022-04-01 14:09:50|47007.3|46987.3|47008.3|46988.3|47010.8|46990.8|47005.8|46985.8|11
1648822200000|2022-04-01 14:10:00|47007.3|46987.3|47018.3|46998.3|47018.3|46998.3|47007.3|46987.3|10
1648822210000|2022-04-01 14:10:10|47019.8|46999.8|47011.9|46991.9|47019.8|46999.8|47011.9|46991.9|9
1648822220000|2022-04-01 14:10:20|47014.8|46994.8|47008.7|46988.7|47015.8|46995.8|47008.7|46988.7|14
1648822230000|2022-04-01 14:10:30|47007.7|46987.7|47008.3|46988.3|47009.8|46989.8|47007.7|46987.7|6
1648822240000|2022-04-01 14:10:40|47009.8|46989.8|47018.3|46998.3|47019.8|46999.8|47009.8|46989.8|9
1648822250000|2022-04-01 14:10:50|47020.8|47000.8|47020.8|47000.8|47020.8|47000.8|47020.8|47000.8|16
1648822260000|2022-04-01 14:11:00|47023.3|47003.3|47025.8|47005.8|47028.3|47008.3|47023.3|47003.3|14
1648822270000|2022-04-01 14:11:10|47028.3|47008.3|47050.8|47030.8|47050.8|47030.8|47028.3|47008.3|31
1648822280000|2022-04-01 14:11:20|47051.9|47031.9|47060.8|47040.8|47060.8|47040.8|47051.9|47031.9|30
1648822290000|2022-04-01 14:11:30|47058.3|47038.3|47058.3|47038.3|47060.8|47040.8|47058.3|47038.3|10
1648822300000|2022-04-01 14:11:40|47059.4|47039.4|47058.3|47038.3|47060.8|47040.8|47058.3|47038.3|8
1648822310000|2022-04-01 14:11:50|47061.9|47041.9|47064.8|47044.8|47065.8|47045.8|47061.9|47041.9|8
1648822320000|2022-04-01 14:12:00|47063.3|47043.3|47058.3|47038.3|47063.3|47043.3|47058.3|47038.3|10
1648822330000|2022-04-01 14:12:10|47060.8|47040.8|47064.4|47044.4|47064.4|47044.4|47058.3|47038.3|4
1648822340000|2022-04-01 14:12:20|47065.4|47045.4|47061.9|47041.9|47065.4|47045.4|47061.9|47041.9|18
1648822350000|2022-04-01 14:12:30|47062.9|47042.9|47061.9|47041.9|47064.4|47044.4|47061.9|47041.9|10
1648822360000|2022-04-01 14:12:40|47064.4|47044.4|47064.4|47044.4|47064.4|47044.4|47061.9|47041.9|2
1648822370000|2022-04-01 14:12:50|47061.9|47041.9|47060.8|47040.8|47061.9|47041.9|47060.8|47040.8|14
1648822380000|2022-04-01 14:13:00|47052.3|47032.3|47053.3|47033.3|47053.3|47033.3|47050.8|47030.8|13
1648822390000|2022-04-01 14:13:10|47050.8|47030.8|47052.3|47032.3|47052.3|47032.3|47050.8|47030.8|3
1648822400000|2022-04-01 14:13:20|47050.8|47030.8|47050.8|47030.8|47052.3|47032.3|47050.8|47030.8|2
1648822410000|2022-04-01 14:13:30|47053.3|47033.3|47049.8|47029.8|47053.3|47033.3|47049.8|47029.8|2
1648822420000|2022-04-01 14:13:40|47051.9|47031.9|47048.3|47028.3|47051.9|47031.9|47047.3|47027.3|14
1648822430000|2022-04-01 14:13:50|47049.8|47029.8|47048.3|47028.3|47049.8|47029.8|47048.3|47028.3|4
1648822440000|2022-04-01 14:14:00|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47046.9|47026.9|3
1648822450000|2022-04-01 14:14:10|47050.8|47030.8|47046.9|47026.9|47050.8|47030.8|47046.9|47026.9|13
1648822460000|2022-04-01 14:14:20|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|47049.4|47029.4|16
1648822470000|2022-04-01 14:14:30|47050.5|47030.5|47049.4|47029.4|47053|47033|47049.4|47029.4|18
1648822480000|2022-04-01 14:14:40|47048.4|47028.4|47050.5|47030.5|47050.5|47030.5|47046.9|47026.9|4
1648822490000|2022-04-01 14:14:50|||||||||1
1648822500000|2022-04-01 14:15:00|47046.9|47026.9|47029.8|47009.8|47046.9|47026.9|47028.4|47008.4|28
1648822510000|2022-04-01 14:15:10|47027.3|47007.3|47005.9|46985.9|47027.3|47007.3|47005.9|46985.9|13
1648822520000|2022-04-01 14:15:20|47008.4|46988.4|47007.3|46987.3|47008.4|46988.4|47005.9|46985.9|4
1648822530000|2022-04-01 14:15:30|47008.4|46988.4|47006.9|46986.9|47008.4|46988.4|47003.4|46983.4|20
1648822540000|2022-04-01 14:15:40|47005.9|46985.9|47038.4|47018.4|47038.4|47018.4|47003.4|46983.4|14
1648822550000|2022-04-01 14:15:50|47035.9|47015.9|47034.8|47014.8|47038.4|47018.4|47034.8|47014.8|9
1648822560000|2022-04-01 14:16:00|47032.3|47012.3|47041.9|47021.9|47041.9|47021.9|47032.3|47012.3|10
1648822570000|2022-04-01 14:16:10|47039.4|47019.4|47060.9|47040.9|47060.9|47040.9|47039.4|47019.4|19
1648822580000|2022-04-01 14:16:20|47059.8|47039.8|47054.4|47034.4|47059.8|47039.8|47054.4|47034.4|10
1648822590000|2022-04-01 14:16:30|47053.4|47033.4|47055.9|47035.9|47055.9|47035.9|47053.4|47033.4|4
1648822600000|2022-04-01 14:16:40|||||||||13
1648822610000|2022-04-01 14:16:50|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|47056.9|47036.9|4
1648822620000|2022-04-01 14:17:00|47058|47038|47055.9|47035.9|47058|47038|47055.9|47035.9|5
1648822630000|2022-04-01 14:17:10|47053.4|47033.4|47052.3|47032.3|47055.9|47035.9|47052.3|47032.3|4
1648822640000|2022-04-01 14:17:20|47050.9|47030.9|47047.3|47027.3|47050.9|47030.9|47047.3|47027.3|9
1648822650000|2022-04-01 14:17:30|47048.4|47028.4|47054.4|47034.4|47054.4|47034.4|47047.3|47027.3|9
1648822660000|2022-04-01 14:17:40|47056.9|47036.9|47065.9|47045.9|47065.9|47045.9|47054.4|47034.4|14
1648822670000|2022-04-01 14:17:50|47060.9|47040.9|47058.4|47038.4|47060.9|47040.9|47058.4|47038.4|4
1648822680000|2022-04-01 14:18:00|47055.9|47035.9|47057.3|47037.3|47058.4|47038.4|47055.9|47035.9|6
1648822690000|2022-04-01 14:18:10|47054.8|47034.8|47053.4|47033.4|47054.8|47034.8|47053.4|47033.4|1
1648822700000|2022-04-01 14:18:20|47051.9|47031.9|47043.4|47023.4|47051.9|47031.9|47040.9|47020.9|19
1648822710000|2022-04-01 14:18:30|47042.3|47022.3|47046.9|47026.9|47048.4|47028.4|47038.4|47018.4|20
1648822720000|2022-04-01 14:18:40|47048.4|47028.4|47045.9|47025.9|47050.9|47030.9|47045.9|47025.9|5
1648822730000|2022-04-01 14:18:50|47046.9|47026.9|47058|47038|47058|47038|47046.9|47026.9|10
1648822740000|2022-04-01 14:19:00|47056.9|47036.9|47055.9|47035.9|47058|47038|47055.5|47035.5|4
1648822750000|2022-04-01 14:19:10|47048.4|47028.4|47040.5|47020.5|47048.4|47028.4|47040.5|47020.5|3
1648822760000|2022-04-01 14:19:20|47039.4|47019.4|47015.9|46995.9|47039.4|47019.4|47015.9|46995.9|25
1648822770000|2022-04-01 14:19:30|47014.8|46994.8|47013.4|46993.4|47014.8|46994.8|47013.4|46993.4|0
1648822780000|2022-04-01 14:19:40|47012.3|46992.3|47013.4|46993.4|47013.4|46993.4|47009.8|46989.8|8
1648822790000|2022-04-01 14:19:50|47011.9|46991.9|47011.9|46991.9|47013|46993|47007.3|46987.3|8
1648822800000|2022-04-01 14:20:00|47010.9|46990.9|47008.4|46988.4|47010.9|46990.9|47000.9|46980.9|26
1648822810000|2022-04-01 14:20:10|47009.4|46989.4|47011.9|46991.9|47011.9|46991.9|47009.4|46989.4|0
1648822820000|2022-04-01 14:20:20|47018|46998|47017.3|46997.3|47023.8|47003.8|47017.3|46997.3|9
1648822830000|2022-04-01 14:20:30|47015.9|46995.9|47023.4|47003.4|47023.4|47003.4|47013.4|46993.4|6
1648822840000|2022-04-01 14:20:40|47024.4|47004.4|47028|47008|47028|47008|47024.4|47004.4|1
1648822850000|2022-04-01 14:20:50|47026.9|47006.9|47026.9|47006.9|47026.9|47006.9|47026.9|47006.9|223
1648822860000|2022-04-01 14:21:00|47024.4|47004.4|47018.4|46998.4|47024.4|47004.4|47018.4|46998.4|8
1648822870000|2022-04-01 14:21:10|47021.9|47001.9|47021.9|47001.9|47021.9|47001.9|47021.9|47001.9|1
1648822880000|2022-04-01 14:21:20|47023.4|47003.4|47023.4|47003.4|47025.9|47005.9|47023.4|47003.4|3
1648822890000|2022-04-01 14:21:30|47021.9|47001.9|47020.9|47000.9|47021.9|47001.9|47019.4|46999.4|12
1648822900000|2022-04-01 14:21:40|47015.9|46995.9|47018.4|46998.4|47018.4|46998.4|47015.9|46995.9|3
1648822910000|2022-04-01 14:21:50|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|7
1648822920000|2022-04-01 14:22:00|47017.3|46997.3|47015.9|46995.9|47018.4|46998.4|47015.9|46995.9|9
1648822930000|2022-04-01 14:22:10|47018.4|46998.4|47015.9|46995.9|47019.8|46999.8|47015.9|46995.9|1
1648822940000|2022-04-01 14:22:20|47016.9|46996.9|47018.4|46998.4|47020.9|47000.9|47016.9|46996.9|2
1648822950000|2022-04-01 14:22:30|47019.4|46999.4|47018.4|46998.4|47019.8|46999.8|47018.4|46998.4|0
1648822970000|2022-04-01 14:22:50|47017.3|46997.3|47015.9|46995.9|47018.4|46998.4|47013.4|46993.4|4
1648822980000|2022-04-01 14:23:00|47013.4|46993.4|47016.9|46996.9|47016.9|46996.9|47013.4|46993.4|13
1648822990000|2022-04-01 14:23:10|||||||||5
1648823000000|2022-04-01 14:23:20|47019.4|46999.4|47019.4|46999.4|47019.4|46999.4|47018.4|46998.4|3
1648823020000|2022-04-01 14:23:40|47018.4|46998.4|47019.4|46999.4|47019.4|46999.4|47016.9|46996.9|4
1648823030000|2022-04-01 14:23:50|47018.4|46998.4|47016.9|46996.9|47019.4|46999.4|47016.9|46996.9|2
1648823040000|2022-04-01 14:24:00|47019.4|46999.4|47015.9|46995.9|47019.4|46999.4|47015.9|46995.9|5
1648823050000|2022-04-01 14:24:10|47014.4|46994.4|47002.3|46982.3|47014.4|46994.4|47002.3|46982.3|15
1648823060000|2022-04-01 14:24:20|47003.4|46983.4|46999.4|46979.4|47005.9|46985.9|46991.9|46971.9|15
1648823070000|2022-04-01 14:24:30|46998.4|46978.4|47001.9|46981.9|47001.9|46981.9|46998.4|46978.4|21
1648823080000|2022-04-01 14:24:40|47004.4|46984.4|47020.9|47000.9|47021.9|47001.9|47004.4|46984.4|9
1648823090000|2022-04-01 14:24:50|47021.9|47001.9|47018.4|46998.4|47021.9|47001.9|47018.4|46998.4|1
1648823100000|2022-04-01 14:25:00|47019.4|46999.4|47020.9|47000.9|47023.4|47003.4|47019.4|46999.4|2
1648823110000|2022-04-01 14:25:10|47021.9|47001.9|47021.9|47001.9|47021.9|47001.9|47021.9|47001.9|5
1648823120000|2022-04-01 14:25:20|47019.8|46999.8|47013.4|46993.4|47020.9|47000.9|47013.4|46993.4|2
1648823130000|2022-04-01 14:25:30|47014.8|46994.8|47011.9|46991.9|47014.8|46994.8|47011.9|46991.9|0
1648823140000|2022-04-01 14:25:40|47014.4|46994.4|47011.9|46991.9|47014.4|46994.4|47011.9|46991.9|15
1648823150000|2022-04-01 14:25:50|47013|46993|47011.9|46991.9|47014.4|46994.4|47011.9|46991.9|9
1648823160000|2022-04-01 14:26:00|47013|46993|47016.9|46996.9|47016.9|46996.9|47013|46993|10
1648823170000|2022-04-01 14:26:10|47018|46998|47019.4|46999.4|47021.9|47001.9|47018|46998|3
1648823180000|2022-04-01 14:26:20|47020.5|47000.5|47020.9|47000.9|47022.3|47002.3|47020.5|47000.5|2
1648823200000|2022-04-01 14:26:40|47024.4|47004.4|47021.9|47001.9|47024.4|47004.4|47021.9|47001.9|3
1648823210000|2022-04-01 14:26:50|47023|47003|47024.4|47004.4|47024.4|47004.4|47023|47003|0
1648823220000|2022-04-01 14:27:00|47020.9|47000.9|47018.4|46998.4|47020.9|47000.9|47018.4|46998.4|7
1648823230000|2022-04-01 14:27:10|47017.3|46997.3|47016.9|46996.9|47019.4|46999.4|47015.9|46995.9|25
1648823240000|2022-04-01 14:27:20|47019.4|46999.4|47029.4|47009.4|47029.4|47009.4|47016.9|46996.9|11
1648823250000|2022-04-01 14:27:30|47030.9|47010.9|47019.8|46999.8|47030.9|47010.9|47019.8|46999.8|13
1648823260000|2022-04-01 14:27:40|47020.9|47000.9|47024.4|47004.4|47024.4|47004.4|47018.4|46998.4|16
1648823270000|2022-04-01 14:27:50|47026.9|47006.9|47026.9|47006.9|47026.9|47006.9|47024.4|47004.4|4
1648823280000|2022-04-01 14:28:00|47028|47008|47040.5|47020.5|47044|47024|47028|47008|11
1648823290000|2022-04-01 14:28:10|47041.5|47021.5|47045.9|47025.9|47046.9|47026.9|47041.5|47021.5|1
1648823300000|2022-04-01 14:28:20|47044.4|47024.4|47044.4|47024.4|47044.4|47024.4|47041.9|47021.9|1
1648823310000|2022-04-01 14:28:30|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|47041.9|47021.9|1
1648823320000|2022-04-01 14:28:40|47040.9|47020.9|47034.8|47014.8|47040.9|47020.9|47034.8|47014.8|7
1648823330000|2022-04-01 14:28:50|47033.8|47013.8|47030.2|47010.2|47033.8|47013.8|47030.2|47010.2|10
1648823340000|2022-04-01 14:29:00|47031.3|47011.3|47019.4|46999.4|47031.3|47011.3|47018|46998|9
1648823350000|2022-04-01 14:29:10|47018|46998|47013.4|46993.4|47018|46998|47013.4|46993.4|11
1648823360000|2022-04-01 14:29:20|47010.9|46990.9|47008.4|46988.4|47013.4|46993.4|47008.4|46988.4|3
1648823370000|2022-04-01 14:29:30|47005.9|46985.9|46995.9|46975.9|47005.9|46985.9|46995.9|46975.9|7
1648823380000|2022-04-01 14:29:40|46994.4|46974.4|46980.9|46960.9|46994.4|46974.4|46980.9|46960.9|6
1648823390000|2022-04-01 14:29:50|46979.8|46959.8|46953.4|46933.4|46979.8|46959.8|46953.4|46933.4|17
1648823400000|2022-04-01 14:30:00|46951.9|46931.9|46925.9|46905.9|46954.4|46934.4|46925.9|46905.9|33
1648823410000|2022-04-01 14:30:10|46924.8|46904.8|46915.9|46895.9|46924.8|46904.8|46914.8|46894.8|31
1648823420000|2022-04-01 14:30:20|46918.4|46898.4|46895.9|46875.9|46920.9|46900.9|46895.9|46875.9|39
1648823430000|2022-04-01 14:30:30|46893.4|46873.4|46897.3|46877.3|46898.8|46878.8|46893.4|46873.4|11
1648823440000|2022-04-01 14:30:40|46896.3|46876.3|46894.8|46874.8|46896.3|46876.3|46892.3|46872.3|16
1648823450000|2022-04-01 14:30:50|46893.4|46873.4|46897.3|46877.3|46897.3|46877.3|46893.4|46873.4|10
1648823460000|2022-04-01 14:31:00|46895.9|46875.9|46894.8|46874.8|46895.9|46875.9|46892.3|46872.3|15
1648823470000|2022-04-01 14:31:10|46892.3|46872.3|46886.9|46866.9|46892.3|46872.3|46884.4|46864.4|11
1648823480000|2022-04-01 14:31:20|46888|46868|46891.9|46871.9|46891.9|46871.9|46888|46868|5
1648823490000|2022-04-01 14:31:30|46903|46883|46929.8|46909.8|46929.8|46909.8|46903|46883|13
1648823500000|2022-04-01 14:31:40|46930.9|46910.9|46955.9|46935.9|46955.9|46935.9|46930.9|46910.9|20
1648823510000|2022-04-01 14:31:50|46958.4|46938.4|46963.4|46943.4|46963.4|46943.4|46955.9|46935.9|8
1648823520000|2022-04-01 14:32:00|46961.9|46941.9|46949.4|46929.4|46961.9|46941.9|46949.4|46929.4|13
1648823530000|2022-04-01 14:32:10|46949.8|46929.8|46950.9|46930.9|46950.9|46930.9|46945.9|46925.9|18
1648823540000|2022-04-01 14:32:20|46949.8|46929.8|46963.4|46943.4|46967.3|46947.3|46948.4|46928.4|21
1648823550000|2022-04-01 14:32:30|46962.3|46942.3|46950.9|46930.9|46962.3|46942.3|46950.9|46930.9|9
1648823560000|2022-04-01 14:32:40|46949.8|46929.8|46948.4|46928.4|46952.3|46932.3|46948.4|46928.4|27
1648823570000|2022-04-01 14:32:50|46949.8|46929.8|46949.8|46929.8|46950.9|46930.9|46949.8|46929.8|2
1648823580000|2022-04-01 14:33:00|46948.4|46928.4|46943.4|46923.4|46948.4|46928.4|46942.3|46922.3|69
1648823590000|2022-04-01 14:33:10|46945.9|46925.9|46953.4|46933.4|46953.4|46933.4|46945.9|46925.9|14
1648823600000|2022-04-01 14:33:20|46952.3|46932.3|46953.4|46933.4|46953.4|46933.4|46948.4|46928.4|5
1648823610000|2022-04-01 14:33:30|46954.4|46934.4|46954.8|46934.8|46955.9|46935.9|46953.4|46933.4|9
1648823620000|2022-04-01 14:33:40|46952.3|46932.3|46976.9|46956.9|46976.9|46956.9|46950.9|46930.9|21
1648823630000|2022-04-01 14:33:50|46975.9|46955.9|46976.9|46956.9|46976.9|46956.9|46973.4|46953.4|10
1648823640000|2022-04-01 14:34:00|46978.4|46958.4|46985.9|46965.9|46985.9|46965.9|46978.4|46958.4|15
1648823650000|2022-04-01 14:34:10|46989.4|46969.4|46999.4|46979.4|46999.4|46979.4|46988.4|46968.4|9
1648823660000|2022-04-01 14:34:20|47000.9|46980.9|47018.4|46998.4|47018.4|46998.4|47000.9|46980.9|16
1648823670000|2022-04-01 14:34:30|47017.3|46997.3|47023.4|47003.4|47023.4|47003.4|47015.9|46995.9|9
1648823680000|2022-04-01 14:34:40|47024.8|47004.8|47025.9|47005.9|47025.9|47005.9|47022.3|47002.3|0
1648823690000|2022-04-01 14:34:50|47026.9|47006.9|47033.4|47013.4|47034.8|47014.8|47025.9|47005.9|11
1648823700000|2022-04-01 14:35:00|47034.8|47014.8|47025.9|47005.9|47035.9|47015.9|47025.9|47005.9|21
1648823710000|2022-04-01 14:35:10|47023.4|47003.4|47008.4|46988.4|47025.9|47005.9|47008.4|46988.4|7
1648823720000|2022-04-01 14:35:20|47006.9|46986.9|46990.9|46970.9|47008.4|46988.4|46990.9|46970.9|6
1648823730000|2022-04-01 14:35:30|46992.3|46972.3|47003.4|46983.4|47006.9|46986.9|46992.3|46972.3|9
1648823740000|2022-04-01 14:35:40|47002.3|46982.3|46995.9|46975.9|47002.3|46982.3|46995.9|46975.9|14
1648823750000|2022-04-01 14:35:50|46994.8|46974.8|47000.9|46980.9|47000.9|46980.9|46994.8|46974.8|14
1648823760000|2022-04-01 14:36:00|47005.9|46985.9|46998.4|46978.4|47005.9|46985.9|46997.3|46977.3|7
1648823770000|2022-04-01 14:36:10|46995.9|46975.9|46998.4|46978.4|46999.8|46979.8|46995.9|46975.9|6
1648823780000|2022-04-01 14:36:20|46997.3|46977.3|46995.9|46975.9|46997.3|46977.3|46995.9|46975.9|3
1648823790000|2022-04-01 14:36:30|46993.4|46973.4|46983.4|46963.4|46993.4|46973.4|46983.4|46963.4|9
1648823810000|2022-04-01 14:36:50|46978.4|46958.4|46985.9|46965.9|46985.9|46965.9|46975.9|46955.9|16
1648823820000|2022-04-01 14:37:00|46986.9|46966.9|46990.9|46970.9|46990.9|46970.9|46986.9|46966.9|1
1648823830000|2022-04-01 14:37:10|46989.8|46969.8|46978.4|46958.4|46994.4|46974.4|46978.4|46958.4|22
1648823840000|2022-04-01 14:37:20|46976.3|46956.3|46976.3|46956.3|46981.3|46961.3|46976.3|46956.3|11
1648823850000|2022-04-01 14:37:30|46978.8|46958.8|46976.3|46956.3|46978.8|46958.8|46976.3|46956.3|3
1648823870000|2022-04-01 14:37:50|46975.2|46955.2|46976.3|46956.3|46976.3|46956.3|46973.8|46953.8|5
1648823880000|2022-04-01 14:38:00|46973.8|46953.8|46976.3|46956.3|46976.3|46956.3|46973.8|46953.8|5
1648823890000|2022-04-01 14:38:10|46966.3|46946.3|46956.3|46936.3|46966.3|46946.3|46956.3|46936.3|12
1648823900000|2022-04-01 14:38:20|46953.8|46933.8|46941.3|46921.3|46953.8|46933.8|46941.3|46921.3|26
1648823910000|2022-04-01 14:38:30|46939.8|46919.8|46926.3|46906.3|46939.8|46919.8|46926.3|46906.3|2
1648823920000|2022-04-01 14:38:40|46923.8|46903.8|46924.8|46904.8|46924.8|46904.8|46913.8|46893.8|16
1648823930000|2022-04-01 14:38:50|46926.3|46906.3|46951.3|46931.3|46951.3|46931.3|46926.3|46906.3|3
1648823940000|2022-04-01 14:39:00|46952.3|46932.3|46971.3|46951.3|46971.3|46951.3|46952.3|46932.3|7
1648823950000|2022-04-01 14:39:10|46976.3|46956.3|46986.3|46966.3|46986.3|46966.3|46976.3|46956.3|4
1648823960000|2022-04-01 14:39:20|46987.7|46967.7|46993.8|46973.8|46993.8|46973.8|46987.7|46967.7|5
1648823970000|2022-04-01 14:39:30|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|46991.3|46971.3|7
1648823980000|2022-04-01 14:39:40|46994.8|46974.8|46996.3|46976.3|47001.3|46981.3|46994.8|46974.8|2
1648823990000|2022-04-01 14:39:50|46993.8|46973.8|46993.8|46973.8|46993.8|46973.8|46992.3|46972.3|1
1648824000000|2022-04-01 14:40:00|46991.3|46971.3|47022.3|47002.3|47024.8|47004.8|46991.3|46971.3|25
1648824010000|2022-04-01 14:40:10|47024.8|47004.8|47029.8|47009.8|47029.8|47009.8|47022.3|47002.3|12
1648824020000|2022-04-01 14:40:20|47024.8|47004.8|47022.3|47002.3|47024.8|47004.8|47022.3|47002.3|6
1648824030000|2022-04-01 14:40:30|47021.3|47001.3|47016.3|46996.3|47021.3|47001.3|47016.3|46996.3|6
1648824040000|2022-04-01 14:40:40|47017.3|46997.3|47020.2|47000.2|47023.8|47003.8|47017.3|46997.3|4
1648824050000|2022-04-01 14:40:50|47019.8|46999.8|47018.8|46998.8|47021.3|47001.3|47018.8|46998.8|11
1648824060000|2022-04-01 14:41:00|47021.3|47001.3|47007.3|46987.3|47021.3|47001.3|47007.3|46987.3|5
1648824070000|2022-04-01 14:41:10|47006.3|46986.3|46981.3|46961.3|47006.3|46986.3|46981.3|46961.3|9
1648824080000|2022-04-01 14:41:20|46982.7|46962.7|47006.3|46986.3|47006.3|46986.3|46982.7|46962.7|5
1648824090000|2022-04-01 14:41:30|47004.8|46984.8|47006.3|46986.3|47012.3|46992.3|47001.3|46981.3|20
1648824100000|2022-04-01 14:41:40|47004.8|46984.8|47004.8|46984.8|47004.8|46984.8|47003.8|46983.8|1
1648824110000|2022-04-01 14:41:50|47003.8|46983.8|46988.8|46968.8|47003.8|46983.8|46988.8|46968.8|5
1648824120000|2022-04-01 14:42:00|46989.8|46969.8|47023.4|47003.4|47023.4|47003.4|46989.8|46969.8|18
1648824130000|2022-04-01 14:42:10|47021.3|47001.3|47027.3|47007.3|47027.3|47007.3|47021.3|47001.3|7
1648824140000|2022-04-01 14:42:20|47026.3|47006.3|47006.3|46986.3|47026.3|47006.3|47006.3|46986.3|15
1648824150000|2022-04-01 14:42:30|47008.8|46988.8|47001.3|46981.3|47008.8|46988.8|46998.8|46978.8|13
1648824160000|2022-04-01 14:42:40|47000.2|46980.2|47024.8|47004.8|47024.8|47004.8|47000.2|46980.2|8
1648824170000|2022-04-01 14:42:50|47023.8|47003.8|47024.8|47004.8|47024.8|47004.8|47023.8|47003.8|1
1648824180000|2022-04-01 14:43:00|47023.8|47003.8|47018.8|46998.8|47026.3|47006.3|47018.8|46998.8|3
1648824190000|2022-04-01 14:43:10|47019.8|46999.8|47026.3|47006.3|47027.3|47007.3|47019.8|46999.8|10
1648824200000|2022-04-01 14:43:20|47024.8|47004.8|47026.3|47006.3|47026.3|47006.3|47016.3|46996.3|12
1648824210000|2022-04-01 14:43:30|47027.3|47007.3|47028.8|47008.8|47028.8|47008.8|47027.3|47007.3|4
1648824220000|2022-04-01 14:43:40|47030.2|47010.2|47026.3|47006.3|47030.2|47010.2|47026.3|47006.3|12
1648824230000|2022-04-01 14:43:50|47028.8|47008.8|47024.8|47004.8|47028.8|47008.8|47024.8|47004.8|2
1648824240000|2022-04-01 14:44:00|47027.3|47007.3|47021.3|47001.3|47027.3|47007.3|47021.3|47001.3|5
1648824250000|2022-04-01 14:44:10|47020.2|47000.2|47030.9|47010.9|47030.9|47010.9|47018.8|46998.8|7
1648824260000|2022-04-01 14:44:20|47032.3|47012.3|47034.8|47014.8|47034.8|47014.8|47031.3|47011.3|3
1648824270000|2022-04-01 14:44:30|47032.3|47012.3|47031.3|47011.3|47034.8|47014.8|47031.3|47011.3|4
1648824280000|2022-04-01 14:44:40|47033.4|47013.4|47036.3|47016.3|47036.3|47016.3|47032.3|47012.3|9
1648824290000|2022-04-01 14:44:50|47033.8|47013.8|47031.3|47011.3|47033.8|47013.8|47031.3|47011.3|2
1648824300000|2022-04-01 14:45:00|47033.8|47013.8|47033.8|47013.8|47033.8|47013.8|47033.8|47013.8|4
1648824310000|2022-04-01 14:45:10|47032.3|47012.3|47031.3|47011.3|47035.2|47015.2|47031.3|47011.3|9
1648824320000|2022-04-01 14:45:20|47030.2|47010.2|47036.3|47016.3|47036.3|47016.3|47030.2|47010.2|9
1648824330000|2022-04-01 14:45:30|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|1
1648824340000|2022-04-01 14:45:40|47033.8|47013.8|47036.3|47016.3|47036.3|47016.3|47029.8|47009.8|3
1648824350000|2022-04-01 14:45:50|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|4
1648824360000|2022-04-01 14:46:00|47044.8|47024.8|47045.9|47025.9|47045.9|47025.9|47044.8|47024.8|13
1648824370000|2022-04-01 14:46:10|47044.8|47024.8|47045.9|47025.9|47045.9|47025.9|47044.8|47024.8|2
1648824380000|2022-04-01 14:46:20|47044.8|47024.8|47047.3|47027.3|47047.3|47027.3|47044.8|47024.8|6
1648824390000|2022-04-01 14:46:30|47046.3|47026.3|47038.8|47018.8|47048.8|47028.8|47038.8|47018.8|7
1648824400000|2022-04-01 14:46:40|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|47036.3|47016.3|4
1648824410000|2022-04-01 14:46:50|||||||||3
1648824420000|2022-04-01 14:47:00|47033.8|47013.8|47027.3|47007.3|47033.8|47013.8|47027.3|47007.3|3
1648824430000|2022-04-01 14:47:10|47026.3|47006.3|47018.8|46998.8|47026.3|47006.3|47017.7|46997.7|6
1648824440000|2022-04-01 14:47:20|47016.3|46996.3|47036.3|47016.3|47036.3|47016.3|47013.8|46993.8|23
1648824450000|2022-04-01 14:47:30|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|2
1648824460000|2022-04-01 14:47:40|47039.8|47019.8|47073.8|47053.8|47076.3|47056.3|47039.8|47019.8|24
1648824470000|2022-04-01 14:47:50|47072.7|47052.7|47078.8|47058.8|47078.8|47058.8|47071.3|47051.3|5
1648824480000|2022-04-01 14:48:00|47079.8|47059.8|47058.8|47038.8|47079.8|47059.8|47058.8|47038.8|12
1648824490000|2022-04-01 14:48:10|47056.3|47036.3|47046.3|47026.3|47056.3|47036.3|47046.3|47026.3|11
1648824500000|2022-04-01 14:48:20|47042.7|47022.7|47046.3|47026.3|47046.3|47026.3|47042.7|47022.7|2
1648824510000|2022-04-01 14:48:30|47044.2|47024.2|47031.3|47011.3|47044.2|47024.2|47030.2|47010.2|15
1648824520000|2022-04-01 14:48:40|47030.2|47010.2|47023.8|47003.8|47031.3|47011.3|47022.7|47002.7|7
1648824530000|2022-04-01 14:48:50|47022.7|47002.7|47026.3|47006.3|47026.3|47006.3|47022.7|47002.7|13
1648824540000|2022-04-01 14:49:00|47028.8|47008.8|47042.7|47022.7|47045.2|47025.2|47028.8|47008.8|14
1648824550000|2022-04-01 14:49:10|47044.2|47024.2|47056.3|47036.3|47056.3|47036.3|47042.7|47022.7|4
1648824560000|2022-04-01 14:49:20|47055.2|47035.2|47051.3|47031.3|47055.2|47035.2|47049.8|47029.8|1
1648824570000|2022-04-01 14:49:30|47049.8|47029.8|47058.8|47038.8|47058.8|47038.8|47049.8|47029.8|2
1648824580000|2022-04-01 14:49:40|47061.3|47041.3|47061.3|47041.3|47061.3|47041.3|47060.2|47040.2|2
1648824590000|2022-04-01 14:49:50|47059.8|47039.8|47049.2|47029.2|47059.8|47039.8|47049.2|47029.2|7
1648824600000|2022-04-01 14:50:00|47046.3|47026.3|47046.3|47026.3|47048.8|47028.8|47046.3|47026.3|5
1648824610000|2022-04-01 14:50:10|47042.7|47022.7|47033.8|47013.8|47042.7|47022.7|47033.8|47013.8|2
1648824620000|2022-04-01 14:50:20|47034.8|47014.8|47036.3|47016.3|47036.3|47016.3|47034.8|47014.8|4
1648824630000|2022-04-01 14:50:30|47037.3|47017.3|47037.3|47017.3|47056.3|47036.3|47037.3|47017.3|21
1648824640000|2022-04-01 14:50:40|47038.8|47018.8|47042.3|47022.3|47042.3|47022.3|47038.8|47018.8|2
1648824650000|2022-04-01 14:50:50|47041.3|47021.3|47042.3|47022.3|47042.3|47022.3|47040.9|47020.9|2
1648824660000|2022-04-01 14:51:00|47043.8|47023.8|47036.3|47016.3|47043.8|47023.8|47036.3|47016.3|5
1648824670000|2022-04-01 14:51:10|47038.8|47018.8|47036.3|47016.3|47038.8|47018.8|47036.3|47016.3|1
1648824680000|2022-04-01 14:51:20|47034.8|47014.8|47034.8|47014.8|47034.8|47014.8|47033.4|47013.4|10
1648824690000|2022-04-01 14:51:30|47036.3|47016.3|47037.3|47017.3|47037.3|47017.3|47036.3|47016.3|2
1648824700000|2022-04-01 14:51:40|47040.2|47020.2|47046.3|47026.3|47046.3|47026.3|47040.2|47020.2|4
1648824710000|2022-04-01 14:51:50|47048.8|47028.8|47046.3|47026.3|47051.3|47031.3|47046.3|47026.3|7
1648824720000|2022-04-01 14:52:00|47047.3|47027.3|47048.8|47028.8|47048.8|47028.8|47047.3|47027.3|4
1648824730000|2022-04-01 14:52:10|47051.3|47031.3|47056.3|47036.3|47056.3|47036.3|47051.3|47031.3|15
1648824740000|2022-04-01 14:52:20|47057.7|47037.7|47091.3|47071.3|47093.8|47073.8|47057.7|47037.7|15
1648824750000|2022-04-01 14:52:30|47089.8|47069.8|47094.8|47074.8|47097.3|47077.3|47089.8|47069.8|8
1648824760000|2022-04-01 14:52:40|47097.7|47077.7|47082.3|47062.3|47097.7|47077.7|47081.3|47061.3|3
1648824770000|2022-04-01 14:52:50|47081.3|47061.3|47077.7|47057.7|47081.3|47061.3|47076.3|47056.3|2
1648824780000|2022-04-01 14:53:00|47076.3|47056.3|47071.7|47051.7|47077.7|47057.7|47071.7|47051.7|12
1648824790000|2022-04-01 14:53:10|47070.2|47050.2|47061.3|47041.3|47070.2|47050.2|47057.7|47037.7|14
1648824800000|2022-04-01 14:53:20|47060.2|47040.2|47052.3|47032.3|47060.2|47040.2|47052.3|47032.3|1
1648824810000|2022-04-01 14:53:30|47054.8|47034.8|47050.2|47030.2|47054.8|47034.8|47050.2|47030.2|1
1648824820000|2022-04-01 14:53:40|47047.7|47027.7|47051.3|47031.3|47052.7|47032.7|47046.3|47026.3|3
1648824830000|2022-04-01 14:53:50|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|47043.8|47023.8|8
1648824840000|2022-04-01 14:54:00|47042.7|47022.7|47055.2|47035.2|47055.2|47035.2|47041.3|47021.3|4
1648824850000|2022-04-01 14:54:10|47056.3|47036.3|47043.8|47023.8|47056.3|47036.3|47043.8|47023.8|1
1648824860000|2022-04-01 14:54:20|47046.3|47026.3|47043.8|47023.8|47046.3|47026.3|47043.8|47023.8|2
1648824870000|2022-04-01 14:54:30|47042.3|47022.3|47039.8|47019.8|47042.3|47022.3|47039.8|47019.8|8
1648824880000|2022-04-01 14:54:40|47040.9|47020.9|47048.4|47028.4|47048.4|47028.4|47039.8|47019.8|6
1648824890000|2022-04-01 14:54:50|47049.8|47029.8|47063.8|47043.8|47063.8|47043.8|47049.8|47029.8|14
1648824900000|2022-04-01 14:55:00|47068.8|47048.8|47062.3|47042.3|47069.8|47049.8|47062.3|47042.3|7
1648824910000|2022-04-01 14:55:10|47059.8|47039.8|47064.8|47044.8|47064.8|47044.8|47058.4|47038.4|12
1648824920000|2022-04-01 14:55:20|47071.3|47051.3|47059.8|47039.8|47072.7|47052.7|47059.8|47039.8|5
1648824930000|2022-04-01 14:55:30|47061.3|47041.3|47073.4|47053.4|47073.4|47053.4|47061.3|47041.3|3
1648824940000|2022-04-01 14:55:40|47072.3|47052.3|47070.2|47050.2|47072.3|47052.3|47070.2|47050.2|3
1648824950000|2022-04-01 14:55:50|47068.8|47048.8|47069.8|47049.8|47069.8|47049.8|47068.8|47048.8|5
1648824960000|2022-04-01 14:56:00|47071.3|47051.3|47075.2|47055.2|47075.2|47055.2|47071.3|47051.3|1
1648824970000|2022-04-01 14:56:10|47072.3|47052.3|47067.3|47047.3|47072.3|47052.3|47067.3|47047.3|10
1648824980000|2022-04-01 14:56:20|47066.3|47046.3|47073.4|47053.4|47073.4|47053.4|47062.3|47042.3|78
1648824990000|2022-04-01 14:56:30|47078.4|47058.4|47088.4|47068.4|47090.9|47070.9|47078.4|47058.4|3
1648825000000|2022-04-01 14:56:40|47089.4|47069.4|47091.9|47071.9|47093.4|47073.4|47088.4|47068.4|8
1648825010000|2022-04-01 14:56:50|47093.4|47073.4|47095.9|47075.9|47109.8|47089.8|47093.4|47073.4|21
1648825020000|2022-04-01 14:57:00|47096.9|47076.9|47104.4|47084.4|47105.5|47085.5|47096.9|47076.9|13
1648825030000|2022-04-01 14:57:10|47105.5|47085.5|47116.9|47096.9|47118.4|47098.4|47105.5|47085.5|5
1648825040000|2022-04-01 14:57:20|47119.4|47099.4|47121.9|47101.9|47123|47103|47119.4|47099.4|7
1648825050000|2022-04-01 14:57:30|47124.4|47104.4|47136.9|47116.9|47136.9|47116.9|47121.9|47101.9|10
1648825060000|2022-04-01 14:57:40|47151.9|47131.9|47153.4|47133.4|47155.9|47135.9|47148.4|47128.4|15
1648825070000|2022-04-01 14:57:50|47151.9|47131.9|47150.9|47130.9|47151.9|47131.9|47148|47128|6
1648825080000|2022-04-01 14:58:00|47151.9|47131.9|47155.9|47135.9|47155.9|47135.9|47151.9|47131.9|11
1648825090000|2022-04-01 14:58:10|47150.9|47130.9|47159.4|47139.4|47159.4|47139.4|47150.9|47130.9|7
1648825100000|2022-04-01 14:58:20|47158.4|47138.4|47156.9|47136.9|47158.4|47138.4|47156.9|47136.9|4
1648825110000|2022-04-01 14:58:30|47158|47138|47163.4|47143.4|47165.9|47145.9|47158|47138|8
1648825120000|2022-04-01 14:58:40|||||||||1
1648825130000|2022-04-01 14:58:50|47164.4|47144.4|47174.4|47154.4|47174.4|47154.4|47164.4|47144.4|8
1648825140000|2022-04-01 14:59:00|47171.9|47151.9|47175.9|47155.9|47175.9|47155.9|47171.9|47151.9|11
1648825150000|2022-04-01 14:59:10|47181.9|47161.9|47155.9|47135.9|47181.9|47161.9|47155.9|47135.9|15
1648825160000|2022-04-01 14:59:20|47158.4|47138.4|47163.4|47143.4|47165.9|47145.9|47155.9|47135.9|7
1648825170000|2022-04-01 14:59:30|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|47156.9|47136.9|4
1648825180000|2022-04-01 14:59:40|47159.8|47139.8|47158.4|47138.4|47159.8|47139.8|47158.4|47138.4|3
1648825190000|2022-04-01 14:59:50|47159.4|47139.4|47158.4|47138.4|47160.9|47140.9|47158.4|47138.4|5
1648825200000|2022-04-01 15:00:00|47159.8|47139.8|47164.4|47144.4|47166.9|47146.9|47156.9|47136.9|16
1648825210000|2022-04-01 15:00:10|47166.9|47146.9|47175.9|47155.9|47175.9|47155.9|47166.9|47146.9|18
1648825220000|2022-04-01 15:00:20|47178.4|47158.4|47181.9|47161.9|47187.3|47167.3|47178.4|47158.4|11
1648825230000|2022-04-01 15:00:30|47183.4|47163.4|47150.9|47130.9|47183.4|47163.4|47150.9|47130.9|6
1648825240000|2022-04-01 15:00:40|47148.4|47128.4|47141.9|47121.9|47148.4|47128.4|47141.9|47121.9|1
1648825250000|2022-04-01 15:00:50|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|47140.9|47120.9|12
1648825260000|2022-04-01 15:01:00|47145.9|47125.9|47155.9|47135.9|47156.9|47136.9|47145.9|47125.9|3
1648825270000|2022-04-01 15:01:10|47154.8|47134.8|47142.3|47122.3|47154.8|47134.8|47142.3|47122.3|4
1648825280000|2022-04-01 15:01:20|47141.3|47121.3|47148.4|47128.4|47148.4|47128.4|47138.8|47118.8|10
1648825290000|2022-04-01 15:01:30|47150.9|47130.9|47149.4|47129.4|47150.9|47130.9|47149.4|47129.4|2
1648825300000|2022-04-01 15:01:40|47148.4|47128.4|47147.3|47127.3|47148.4|47128.4|47147.3|47127.3|4
1648825310000|2022-04-01 15:01:50|47148.4|47128.4|47153.4|47133.4|47153.4|47133.4|47148.4|47128.4|3
1648825320000|2022-04-01 15:02:00|47152.3|47132.3|47153.4|47133.4|47153.4|47133.4|47150.9|47130.9|3
1648825330000|2022-04-01 15:02:10|47152.3|47132.3|47153.4|47133.4|47155.9|47135.9|47150.9|47130.9|5
1648825340000|2022-04-01 15:02:20|47155.9|47135.9|47158.4|47138.4|47158.4|47138.4|47155.9|47135.9|10
1648825350000|2022-04-01 15:02:30|||||||||1
1648825360000|2022-04-01 15:02:40|47159.8|47139.8|47170.9|47150.9|47170.9|47150.9|47159.8|47139.8|6
1648825370000|2022-04-01 15:02:50|47172.3|47152.3|47195.9|47175.9|47195.9|47175.9|47170.9|47150.9|22
1648825380000|2022-04-01 15:03:00|47197.3|47177.3|47218.4|47198.4|47218.4|47198.4|47196.9|47176.9|5
1648825390000|2022-04-01 15:03:10|47215.9|47195.9|47215.9|47195.9|47215.9|47195.9|47210.9|47190.9|17
1648825400000|2022-04-01 15:03:20|47214.8|47194.8|47218.4|47198.4|47219.8|47199.8|47213.4|47193.4|9
1648825410000|2022-04-01 15:03:30|47219.4|47199.4|47208.4|47188.4|47223.4|47203.4|47208.4|47188.4|11
1648825420000|2022-04-01 15:03:40|47206.9|47186.9|47190.9|47170.9|47206.9|47186.9|47190.9|47170.9|3
1648825430000|2022-04-01 15:03:50|47191.9|47171.9|47198.4|47178.4|47198.4|47178.4|47190.9|47170.9|4
1648825440000|2022-04-01 15:04:00|47199.4|47179.4|47213.4|47193.4|47213.4|47193.4|47199.4|47179.4|4
1648825450000|2022-04-01 15:04:10|47211.9|47191.9|47213.4|47193.4|47213.4|47193.4|47211.9|47191.9|1
1648825460000|2022-04-01 15:04:20|47211.9|47191.9|47220.9|47200.9|47220.9|47200.9|47211.9|47191.9|2
1648825470000|2022-04-01 15:04:30|47222.3|47202.3|47220.9|47200.9|47223.4|47203.4|47219.4|47199.4|6
1648825480000|2022-04-01 15:04:40|47213.4|47193.4|47213.4|47193.4|47213.4|47193.4|47212.3|47192.3|4
1648825490000|2022-04-01 15:04:50|47211.9|47191.9|47209.4|47189.4|47213.4|47193.4|47209.4|47189.4|3
1648825500000|2022-04-01 15:05:00|47215.9|47195.9|47224.4|47204.4|47224.4|47204.4|47215.9|47195.9|7
1648825510000|2022-04-01 15:05:10|47225.5|47205.5|47229|47209|47229|47209|47225.5|47205.5|3
1648825520000|2022-04-01 15:05:20|47229.4|47209.4|47226.9|47206.9|47229.4|47209.4|47226.9|47206.9|15
1648825530000|2022-04-01 15:05:30|47228.4|47208.4|47226.9|47206.9|47230.9|47210.9|47226.9|47206.9|9
1648825540000|2022-04-01 15:05:40|47228|47208|47234.4|47214.4|47234.4|47214.4|47228|47208|10
1648825550000|2022-04-01 15:05:50|47235.9|47215.9|47217.7|47197.7|47235.9|47215.9|47217.7|47197.7|4
1648825560000|2022-04-01 15:06:00|47216.3|47196.3|47208.4|47188.4|47227.3|47207.3|47208.4|47188.4|5
1648825570000|2022-04-01 15:06:10|47209.4|47189.4|47200.9|47180.9|47210.9|47190.9|47200.9|47180.9|7
1648825580000|2022-04-01 15:06:20|47203.4|47183.4|47212.3|47192.3|47212.3|47192.3|47203.4|47183.4|7
1648825590000|2022-04-01 15:06:30|47210.9|47190.9|47209.8|47189.8|47210.9|47190.9|47209.8|47189.8|4
1648825600000|2022-04-01 15:06:40|47205.9|47185.9|47190.9|47170.9|47205.9|47185.9|47190.9|47170.9|4
1648825610000|2022-04-01 15:06:50|47195.9|47175.9|47217.3|47197.3|47217.3|47197.3|47195.9|47175.9|15
1648825620000|2022-04-01 15:07:00|47215.9|47195.9|47223.4|47203.4|47223.4|47203.4|47215.9|47195.9|10
1648825630000|2022-04-01 15:07:10|47225.9|47205.9|47230.9|47210.9|47233.4|47213.4|47225.9|47205.9|5
1648825640000|2022-04-01 15:07:20|47231.9|47211.9|47208.4|47188.4|47231.9|47211.9|47203.4|47183.4|6
1648825650000|2022-04-01 15:07:30|47210.9|47190.9|47193.8|47173.8|47210.9|47190.9|47193.8|47173.8|13
1648825660000|2022-04-01 15:07:40|47192.3|47172.3|47190.9|47170.9|47193.4|47173.4|47189.8|47169.8|4
1648825670000|2022-04-01 15:07:50|47189.4|47169.4|47203.4|47183.4|47206.9|47186.9|47189.4|47169.4|10
1648825680000|2022-04-01 15:08:00|47205.5|47185.5|47214.4|47194.4|47214.4|47194.4|47205.5|47185.5|7
1648825690000|2022-04-01 15:08:10|47215.9|47195.9|47218.4|47198.4|47218.4|47198.4|47213.4|47193.4|0
1648825700000|2022-04-01 15:08:20|47217.3|47197.3|47218.4|47198.4|47219.8|47199.8|47216.9|47196.9|10
1648825710000|2022-04-01 15:08:30|47219.8|47199.8|47233.4|47213.4|47233.4|47213.4|47218.4|47198.4|5
1648825720000|2022-04-01 15:08:40|47235.9|47215.9|47238.4|47218.4|47238.4|47218.4|47235.9|47215.9|6
1648825730000|2022-04-01 15:08:50|47236.9|47216.9|47238.4|47218.4|47238.4|47218.4|47236.9|47216.9|0
1648825740000|2022-04-01 15:09:00|47239.4|47219.4|47254.4|47234.4|47254.4|47234.4|47239.4|47219.4|8
1648825750000|2022-04-01 15:09:10|47255.5|47235.5|47258.4|47238.4|47258.4|47238.4|47255.5|47235.5|7
1648825760000|2022-04-01 15:09:20|47252.3|47232.3|47250.9|47230.9|47252.3|47232.3|47250.9|47230.9|8
1648825770000|2022-04-01 15:09:30|47247.3|47227.3|47248.4|47228.4|47248.4|47228.4|47247.3|47227.3|4
1648825780000|2022-04-01 15:09:40|47243.4|47223.4|47231.9|47211.9|47243.4|47223.4|47231.9|47211.9|8
1648825790000|2022-04-01 15:09:50|47230.9|47210.9|47231.9|47211.9|47231.9|47211.9|47228.4|47208.4|6
1648825800000|2022-04-01 15:10:00|47238.4|47218.4|47254.4|47234.4|47255.9|47235.9|47238.4|47218.4|17
1648825810000|2022-04-01 15:10:10|47255.9|47235.9|47258.4|47238.4|47259.4|47239.4|47255.9|47235.9|5
1648825820000|2022-04-01 15:10:20|47255.9|47235.9|47255.9|47235.9|47258.4|47238.4|47253.4|47233.4|9
1648825830000|2022-04-01 15:10:30|47254.8|47234.8|47251.9|47231.9|47254.8|47234.8|47251.9|47231.9|2
1648825840000|2022-04-01 15:10:40|47254.4|47234.4|47255.9|47235.9|47255.9|47235.9|47254.4|47234.4|3
1648825850000|2022-04-01 15:10:50|47254.8|47234.8|47250.9|47230.9|47254.8|47234.8|47250.9|47230.9|3
1648825860000|2022-04-01 15:11:00|47249.4|47229.4|47251.9|47231.9|47251.9|47231.9|47249.4|47229.4|6
1648825870000|2022-04-01 15:11:10|47253.4|47233.4|47248.4|47228.4|47253.4|47233.4|47248.4|47228.4|17
1648825880000|2022-04-01 15:11:20|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|1
1648825890000|2022-04-01 15:11:30|47247.3|47227.3|47248.8|47228.8|47248.8|47228.8|47245.9|47225.9|8
1648825900000|2022-04-01 15:11:40|47247.3|47227.3|47248.4|47228.4|47250.9|47230.9|47247.3|47227.3|12
1648825910000|2022-04-01 15:11:50|47250.9|47230.9|47250.9|47230.9|47250.9|47230.9|47249.4|47229.4|13
1648825920000|2022-04-01 15:12:00|47249.4|47229.4|47250.9|47230.9|47250.9|47230.9|47249.4|47229.4|1
1648825930000|2022-04-01 15:12:10|47249.8|47229.8|47248.4|47228.4|47249.8|47229.8|47245.9|47225.9|42
1648825940000|2022-04-01 15:12:20|47250.9|47230.9|47248.4|47228.4|47250.9|47230.9|47245.9|47225.9|37
1648825950000|2022-04-01 15:12:30|47250.9|47230.9|47248.4|47228.4|47250.9|47230.9|47248.4|47228.4|4
1648825960000|2022-04-01 15:12:40|47249.4|47229.4|47248.4|47228.4|47250.9|47230.9|47246.9|47226.9|2
1648825970000|2022-04-01 15:12:50|47246.9|47226.9|47259.4|47239.4|47260.9|47240.9|47243.4|47223.4|14
1648825980000|2022-04-01 15:13:00|47258.4|47238.4|47250.9|47230.9|47258.4|47238.4|47250.9|47230.9|6
1648825990000|2022-04-01 15:13:10|47240.9|47220.9|47245.9|47225.9|47245.9|47225.9|47240.9|47220.9|4
1648826000000|2022-04-01 15:13:20|47248.4|47228.4|47245.9|47225.9|47248.4|47228.4|47245.9|47225.9|5
1648826010000|2022-04-01 15:13:30|||||||||7
1648826020000|2022-04-01 15:13:40|47258.4|47238.4|47253.4|47233.4|47258.4|47238.4|47250.9|47230.9|15
1648826030000|2022-04-01 15:13:50|47248.4|47228.4|47238.4|47218.4|47248.4|47228.4|47238.4|47218.4|6
1648826040000|2022-04-01 15:14:00|47240.9|47220.9|47245.9|47225.9|47245.9|47225.9|47240.9|47220.9|3
1648826050000|2022-04-01 15:14:10|47246.9|47226.9|47252.3|47232.3|47253.4|47233.4|47246.9|47226.9|10
1648826060000|2022-04-01 15:14:20|47253.4|47233.4|47248.4|47228.4|47253.4|47233.4|47248.4|47228.4|2
1648826070000|2022-04-01 15:14:30|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47245.9|47225.9|4
1648826080000|2022-04-01 15:14:40|47245.9|47225.9|47246.9|47226.9|47246.9|47226.9|47245.9|47225.9|4
1648826090000|2022-04-01 15:14:50|47248|47228|47254.4|47234.4|47255.9|47235.9|47246.9|47226.9|8
1648826100000|2022-04-01 15:15:00|47255.9|47235.9|47265.9|47245.9|47265.9|47245.9|47255.9|47235.9|15
1648826110000|2022-04-01 15:15:10|47268.4|47248.4|47278.4|47258.4|47278.4|47258.4|47268.4|47248.4|23
1648826120000|2022-04-01 15:15:20|47280.9|47260.9|47281.9|47261.9|47284.4|47264.4|47278.4|47258.4|7
1648826130000|2022-04-01 15:15:30|47284.4|47264.4|47281.9|47261.9|47284.4|47264.4|47281.9|47261.9|3
1648826140000|2022-04-01 15:15:40|||||||||3
1648826150000|2022-04-01 15:15:50|47280.9|47260.9|47265.9|47245.9|47280.9|47260.9|47265.9|47245.9|8
1648826160000|2022-04-01 15:16:00|47263.4|47243.4|47252.3|47232.3|47263.4|47243.4|47252.3|47232.3|6
1648826170000|2022-04-01 15:16:10|47247.3|47227.3|47238.4|47218.4|47247.3|47227.3|47238.4|47218.4|2
1648826180000|2022-04-01 15:16:20|47235.9|47215.9|47233.4|47213.4|47237.3|47217.3|47231.3|47211.3|17
1648826190000|2022-04-01 15:16:30|47229.8|47209.8|47223.4|47203.4|47229.8|47209.8|47223.4|47203.4|12
1648826200000|2022-04-01 15:16:40|47224.8|47204.8|47224.8|47204.8|47226.3|47206.3|47224.8|47204.8|7
1648826210000|2022-04-01 15:16:50|47226.3|47206.3|47239.4|47219.4|47240.5|47220.5|47224.8|47204.8|9
1648826220000|2022-04-01 15:17:00|47240.5|47220.5|47263.4|47243.4|47263.4|47243.4|47240.5|47220.5|8
1648826230000|2022-04-01 15:17:10|47264.4|47244.4|47259.8|47239.8|47264.8|47244.8|47259.8|47239.8|8
1648826240000|2022-04-01 15:17:20|47257.3|47237.3|47250.9|47230.9|47257.3|47237.3|47250.9|47230.9|3
1648826250000|2022-04-01 15:17:30|47252.3|47232.3|47253.4|47233.4|47253.4|47233.4|47252.3|47232.3|3
1648826260000|2022-04-01 15:17:40|47254.8|47234.8|47256.9|47236.9|47256.9|47236.9|47254.8|47234.8|1
1648826270000|2022-04-01 15:17:50|47259.4|47239.4|47253.4|47233.4|47259.4|47239.4|47253.4|47233.4|8
1648826280000|2022-04-01 15:18:00|47254.4|47234.4|47260.9|47240.9|47260.9|47240.9|47254.4|47234.4|2
1648826290000|2022-04-01 15:18:10|47262.3|47242.3|47263.8|47243.8|47263.8|47243.8|47262.3|47242.3|1
1648826300000|2022-04-01 15:18:20|47262.3|47242.3|47273.4|47253.4|47273.4|47253.4|47262.3|47242.3|5
1648826310000|2022-04-01 15:18:30|47280.5|47260.5|47281.9|47261.9|47281.9|47261.9|47280.5|47260.5|2
1648826320000|2022-04-01 15:18:40|47284.8|47264.8|47273.4|47253.4|47285.9|47265.9|47273.4|47253.4|10
1648826330000|2022-04-01 15:18:50|47274.8|47254.8|47293.4|47273.4|47295.9|47275.9|47274.8|47254.8|7
1648826340000|2022-04-01 15:19:00|47291.9|47271.9|47273.4|47253.4|47291.9|47271.9|47273.4|47253.4|3
1648826350000|2022-04-01 15:19:10|47270.9|47250.9|47278.4|47258.4|47279.8|47259.8|47270.9|47250.9|4
1648826360000|2022-04-01 15:19:20|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|47273.4|47253.4|5
1648826370000|2022-04-01 15:19:30|47277.3|47257.3|47270.3|47250.3|47278.4|47258.4|47270.3|47250.3|4
1648826380000|2022-04-01 15:19:40|47271.3|47251.3|47266.3|47246.3|47272.3|47252.3|47266.3|47246.3|3
1648826390000|2022-04-01 15:19:50|47267.3|47247.3|47268.4|47248.4|47270.9|47250.9|47266.3|47246.3|4
1648826400000|2022-04-01 15:20:00|47269.8|47249.8|47272.3|47252.3|47284.8|47264.8|47269.8|47249.8|14
1648826410000|2022-04-01 15:20:10|47268.8|47248.8|47263.4|47243.4|47268.8|47248.8|47263.4|47243.4|3
1648826420000|2022-04-01 15:20:20|47268.4|47248.4|47262.3|47242.3|47269.8|47249.8|47260.9|47240.9|19
1648826430000|2022-04-01 15:20:30|47263.4|47243.4|47273.4|47253.4|47277.3|47257.3|47263.4|47243.4|5
1648826440000|2022-04-01 15:20:40|47275.9|47255.9|47273.4|47253.4|47275.9|47255.9|47270.9|47250.9|2
1648826450000|2022-04-01 15:20:50|47275.9|47255.9|47289.4|47269.4|47290.5|47270.5|47275.9|47255.9|9
1648826460000|2022-04-01 15:21:00|47291.9|47271.9|47284.4|47264.4|47291.9|47271.9|47284.4|47264.4|11
1648826470000|2022-04-01 15:21:10|47285.9|47265.9|47298.4|47278.4|47298.4|47278.4|47285.9|47265.9|13
1648826480000|2022-04-01 15:21:20|47300.9|47280.9|47300.9|47280.9|47300.9|47280.9|47296.9|47276.9|3
1648826490000|2022-04-01 15:21:30|47299.8|47279.8|47295.9|47275.9|47301.9|47281.9|47295.9|47275.9|5
1648826500000|2022-04-01 15:21:40|47296.9|47276.9|47296.9|47276.9|47296.9|47276.9|47296.9|47276.9|3
1648826510000|2022-04-01 15:21:50|47304.4|47284.4|47313.4|47293.4|47315.9|47295.9|47304.4|47284.4|13
1648826520000|2022-04-01 15:22:00|47317.3|47297.3|47321.9|47301.9|47324.4|47304.4|47317.3|47297.3|7
1648826530000|2022-04-01 15:22:10|47324.4|47304.4|47318.4|47298.4|47324.4|47304.4|47315.9|47295.9|26
1648826540000|2022-04-01 15:22:20|47314.4|47294.4|47298.4|47278.4|47314.4|47294.4|47298.4|47278.4|12
1648826550000|2022-04-01 15:22:30|47296.9|47276.9|47300.9|47280.9|47300.9|47280.9|47296.9|47276.9|2
1648826560000|2022-04-01 15:22:40|47306.9|47286.9|47309.8|47289.8|47309.8|47289.8|47306.9|47286.9|3
1648826570000|2022-04-01 15:22:50|47310.9|47290.9|47333.4|47313.4|47334.8|47314.8|47310.9|47290.9|9
1648826580000|2022-04-01 15:23:00|47332.3|47312.3|47303.8|47283.8|47333.4|47313.4|47303.8|47283.8|6
1648826590000|2022-04-01 15:23:10|47302.3|47282.3|47302.3|47282.3|47306.3|47286.3|47301.3|47281.3|3
1648826600000|2022-04-01 15:23:20|47300.3|47280.3|47298.4|47278.4|47300.3|47280.3|47294.8|47274.8|8
1648826610000|2022-04-01 15:23:30|47299.8|47279.8|47298.4|47278.4|47299.8|47279.8|47298.4|47278.4|0
1648826620000|2022-04-01 15:23:40|47299.8|47279.8|47298.4|47278.4|47299.8|47279.8|47296.9|47276.9|0
1648826630000|2022-04-01 15:23:50|47300.9|47280.9|47298.8|47278.8|47308.4|47288.4|47296.3|47276.3|21
1648826640000|2022-04-01 15:24:00|47297.8|47277.8|47307.3|47287.3|47308.4|47288.4|47297.8|47277.8|5
1648826650000|2022-04-01 15:24:10|47307.4|47287.4|47307.4|47287.4|47307.4|47287.4|47307.4|47287.4|0
1648826660000|2022-04-01 15:24:20|47308.4|47288.4|47317.4|47297.4|47317.4|47297.4|47308.4|47288.4|4
1648826670000|2022-04-01 15:24:30|47320.9|47300.9|47334.9|47314.9|47336.3|47316.3|47320.9|47300.9|5
1648826680000|2022-04-01 15:24:40|47328.8|47308.8|47324.9|47304.9|47328.8|47308.8|47324.9|47304.9|2
1648826700000|2022-04-01 15:25:00|47326.3|47306.3|47322.4|47302.4|47326.3|47306.3|47319.9|47299.9|6
1648826710000|2022-04-01 15:25:10|47324.9|47304.9|47317.8|47297.8|47326.3|47306.3|47317.8|47297.8|3
1648826720000|2022-04-01 15:25:20|47318.8|47298.8|47319.9|47299.9|47322.4|47302.4|47317.4|47297.4|17
1648826730000|2022-04-01 15:25:30|47320.9|47300.9|47328.4|47308.4|47328.4|47308.4|47320.9|47300.9|3
1648826740000|2022-04-01 15:25:40|47329.4|47309.4|47334.9|47314.9|47334.9|47314.9|47328.4|47308.4|1
1648826750000|2022-04-01 15:25:50|47335.9|47315.9|47332.8|47312.8|47335.9|47315.9|47330.3|47310.3|8
1648826760000|2022-04-01 15:26:00|47330.3|47310.3|47329.9|47309.9|47333.8|47313.8|47329.9|47309.9|10
1648826770000|2022-04-01 15:26:10|47330.9|47310.9|47329.9|47309.9|47334.9|47314.9|47326.3|47306.3|1
1648826780000|2022-04-01 15:26:20|47331.3|47311.3|47328.4|47308.4|47331.3|47311.3|47327.4|47307.4|2
1648826790000|2022-04-01 15:26:30|47329.9|47309.9|47325.9|47305.9|47332.4|47312.4|47324.9|47304.9|8
1648826800000|2022-04-01 15:26:40|47327.4|47307.4|47329.9|47309.9|47329.9|47309.9|47326.3|47306.3|5
1648826810000|2022-04-01 15:26:50|47327.4|47307.4|47326.3|47306.3|47329.9|47309.9|47326.3|47306.3|4
1648826820000|2022-04-01 15:27:00|47325.3|47305.3|47332.4|47312.4|47332.4|47312.4|47323.8|47303.8|6
1648826830000|2022-04-01 15:27:10|47334.9|47314.9|47339.9|47319.9|47339.9|47319.9|47334.9|47314.9|1
1648826840000|2022-04-01 15:27:20|47338.4|47318.4|47332.8|47312.8|47338.4|47318.4|47332.8|47312.8|5
1648826850000|2022-04-01 15:27:30|47330.7|47310.7|47326.3|47306.3|47331.3|47311.3|47326.3|47306.3|7
1648826860000|2022-04-01 15:27:40|47327.4|47307.4|47326.3|47306.3|47327.8|47307.8|47326.3|47306.3|0
1648826870000|2022-04-01 15:27:50|47327.4|47307.4|47326.3|47306.3|47331.3|47311.3|47326.3|47306.3|3
1648826880000|2022-04-01 15:28:00|47327.4|47307.4|47323.8|47303.8|47328.8|47308.8|47314.9|47294.9|15
1648826890000|2022-04-01 15:28:10|47324.9|47304.9|47324.9|47304.9|47328.8|47308.8|47323.8|47303.8|4
1648826900000|2022-04-01 15:28:20|47326.3|47306.3|47323.8|47303.8|47328.8|47308.8|47323.8|47303.8|4
1648826910000|2022-04-01 15:28:30|47326.3|47306.3|47323.8|47303.8|47326.3|47306.3|47323.8|47303.8|4
1648826920000|2022-04-01 15:28:40|47322.4|47302.4|47318.8|47298.8|47323.8|47303.8|47318.8|47298.8|9
1648826930000|2022-04-01 15:28:50|47316.3|47296.3|47311.3|47291.3|47316.3|47296.3|47311.3|47291.3|3
1648826940000|2022-04-01 15:29:00|47305.3|47285.3|47292.8|47272.8|47305.3|47285.3|47292.8|47272.8|8
1648826950000|2022-04-01 15:29:10|47294.9|47274.9|47291.3|47271.3|47296.3|47276.3|47291.3|47271.3|14
1648826960000|2022-04-01 15:29:20|47295.3|47275.3|47291.3|47271.3|47295.3|47275.3|47291.3|47271.3|3
1648826970000|2022-04-01 15:29:30|47288.8|47268.8|47292.8|47272.8|47292.8|47272.8|47288.8|47268.8|1
1648826980000|2022-04-01 15:29:40|47293.8|47273.8|47297.4|47277.4|47297.4|47277.4|47293.8|47273.8|13
1648826990000|2022-04-01 15:29:50|47296.3|47276.3|47291.3|47271.3|47296.3|47276.3|47291.3|47271.3|5
1648827000000|2022-04-01 15:30:00|47292.4|47272.4|47293.8|47273.8|47296.3|47276.3|47292.4|47272.4|9
1648827010000|2022-04-01 15:30:10|47296.3|47276.3|47308.4|47288.4|47309.9|47289.9|47296.3|47276.3|29
1648827020000|2022-04-01 15:30:20|47309.9|47289.9|47294.9|47274.9|47310.9|47290.9|47294.9|47274.9|14
1648827030000|2022-04-01 15:30:30|47293.4|47273.4|47298.4|47278.4|47298.4|47278.4|47293.4|47273.4|4
1648827040000|2022-04-01 15:30:40|47300.9|47280.9|47295.9|47275.9|47304.9|47284.9|47295.9|47275.9|7
1648827050000|2022-04-01 15:30:50|47297|47277|47298.4|47278.4|47299.9|47279.9|47295.9|47275.9|10
1648827060000|2022-04-01 15:31:00|47295.9|47275.9|47298.4|47278.4|47298.4|47278.4|47295.9|47275.9|12
1648827070000|2022-04-01 15:31:10|47299.9|47279.9|47303.4|47283.4|47303.4|47283.4|47298.4|47278.4|6
1648827080000|2022-04-01 15:31:20|47304.5|47284.5|47309.9|47289.9|47309.9|47289.9|47304.5|47284.5|1
1648827090000|2022-04-01 15:31:30|47298.8|47278.8|47303.4|47283.4|47303.4|47283.4|47298.8|47278.8|6
1648827100000|2022-04-01 15:31:40|47300.9|47280.9|47294.9|47274.9|47300.9|47280.9|47294.9|47274.9|13
1648827110000|2022-04-01 15:31:50|47293.4|47273.4|47295.9|47275.9|47297.4|47277.4|47293.4|47273.4|8
1648827120000|2022-04-01 15:32:00|47302|47282|47298.4|47278.4|47305.9|47285.9|47298.4|47278.4|6
1648827130000|2022-04-01 15:32:10|47300.9|47280.9|47303|47283|47303|47283|47300.9|47280.9|6
1648827140000|2022-04-01 15:32:20|47303.4|47283.4|47293.4|47273.4|47305.9|47285.9|47293.4|47273.4|7
1648827150000|2022-04-01 15:32:30|47295.9|47275.9|47300.9|47280.9|47300.9|47280.9|47295.9|47275.9|1
1648827160000|2022-04-01 15:32:40|47302|47282|47307.4|47287.4|47307.4|47287.4|47302|47282|2
1648827170000|2022-04-01 15:32:50|47308.4|47288.4|47310.9|47290.9|47310.9|47290.9|47308.4|47288.4|3
1648827180000|2022-04-01 15:33:00|47312.4|47292.4|47310.9|47290.9|47312.4|47292.4|47310.9|47290.9|5
1648827190000|2022-04-01 15:33:10|47309.9|47289.9|47299.5|47279.5|47309.9|47289.9|47298.4|47278.4|13
1648827200000|2022-04-01 15:33:20|47300.5|47280.5|47307.4|47287.4|47307.4|47287.4|47300.5|47280.5|1
1648827210000|2022-04-01 15:33:30|47304.9|47284.9|47303.4|47283.4|47305.9|47285.9|47303.4|47283.4|18
1648827220000|2022-04-01 15:33:40|47300.9|47280.9|47303.4|47283.4|47303.4|47283.4|47300.9|47280.9|1
1648827230000|2022-04-01 15:33:50|47304.5|47284.5|47308.4|47288.4|47308.4|47288.4|47304.5|47284.5|3
1648827240000|2022-04-01 15:34:00|47305.9|47285.9|47303.4|47283.4|47308.4|47288.4|47303.4|47283.4|7
1648827250000|2022-04-01 15:34:10|47304.5|47284.5|47308.4|47288.4|47308.4|47288.4|47304.5|47284.5|8
1648827260000|2022-04-01 15:34:20|47309.9|47289.9|47305.9|47285.9|47309.9|47289.9|47305.9|47285.9|2
1648827270000|2022-04-01 15:34:30|47310.9|47290.9|47310.9|47290.9|47315.9|47295.9|47310.9|47290.9|8
1648827280000|2022-04-01 15:34:40|47313.4|47293.4|47310.9|47290.9|47315.9|47295.9|47310.9|47290.9|4
1648827290000|2022-04-01 15:34:50|47314.9|47294.9|47298.4|47278.4|47314.9|47294.9|47298.4|47278.4|15
1648827300000|2022-04-01 15:35:00|||||||||2
1648827310000|2022-04-01 15:35:10|47295.9|47275.9|47298.4|47278.4|47298.4|47278.4|47295.9|47275.9|9
1648827320000|2022-04-01 15:35:20|47295.9|47275.9|47297|47277|47297|47277|47293.4|47273.4|4
1648827330000|2022-04-01 15:35:30|47298.4|47278.4|47298.4|47278.4|47303.4|47283.4|47293.4|47273.4|12
1648827340000|2022-04-01 15:35:40|47297.4|47277.4|47298.4|47278.4|47298.4|47278.4|47297.4|47277.4|2
1648827350000|2022-04-01 15:35:50|47297.4|47277.4|47298.4|47278.4|47298.4|47278.4|47295.9|47275.9|5
1648827360000|2022-04-01 15:36:00|47299.9|47279.9|47295.9|47275.9|47300.9|47280.9|47295.9|47275.9|23
1648827370000|2022-04-01 15:36:10|47298.4|47278.4|47298.4|47278.4|47298.4|47278.4|47293.4|47273.4|7
1648827380000|2022-04-01 15:36:20|47300.9|47280.9|47298.4|47278.4|47300.9|47280.9|47295.9|47275.9|20
1648827390000|2022-04-01 15:36:30|47293.4|47273.4|47289.9|47269.9|47293.4|47273.4|47289.9|47269.9|4
1648827400000|2022-04-01 15:36:40|||||||||2
1648827410000|2022-04-01 15:36:50|47290.9|47270.9|47293.4|47273.4|47293.4|47273.4|47290.9|47270.9|6
1648827420000|2022-04-01 15:37:00|47295.9|47275.9|47298.4|47278.4|47298.4|47278.4|47295.9|47275.9|3
1648827430000|2022-04-01 15:37:10|47300.9|47280.9|47323.4|47303.4|47323.4|47303.4|47300.9|47280.9|12
1648827440000|2022-04-01 15:37:20|47324.9|47304.9|47328.4|47308.4|47328.4|47308.4|47324.9|47304.9|8
1648827450000|2022-04-01 15:37:30|47323.4|47303.4|47325.9|47305.9|47325.9|47305.9|47320.9|47300.9|6
1648827460000|2022-04-01 15:37:40|47328.4|47308.4|47332|47312|47332|47312|47328.4|47308.4|6
1648827470000|2022-04-01 15:37:50|47329.9|47309.9|47323.4|47303.4|47330.9|47310.9|47323.4|47303.4|6
1648827480000|2022-04-01 15:38:00|47324.9|47304.9|47328.4|47308.4|47330.9|47310.9|47323.4|47303.4|0
1648827490000|2022-04-01 15:38:10|47332.4|47312.4|47323.4|47303.4|47332.4|47312.4|47323.4|47303.4|5
1648827500000|2022-04-01 15:38:20|47320.9|47300.9|47313.4|47293.4|47320.9|47300.9|47312.4|47292.4|2
1648827510000|2022-04-01 15:38:30|47318|47298|47318.4|47298.4|47320.9|47300.9|47318|47298|7
1648827520000|2022-04-01 15:38:40|47320.9|47300.9|47308.4|47288.4|47320.9|47300.9|47298.4|47278.4|16
1648827530000|2022-04-01 15:38:50|47310.9|47290.9|47314.9|47294.9|47314.9|47294.9|47309.5|47289.5|3
1648827540000|2022-04-01 15:39:00|47315.9|47295.9|47305.9|47285.9|47318.4|47298.4|47305.9|47285.9|2
1648827550000|2022-04-01 15:39:10|47307.4|47287.4|47310.9|47290.9|47310.9|47290.9|47305.9|47285.9|3
1648827560000|2022-04-01 15:39:20|47312|47292|47310.9|47290.9|47314.9|47294.9|47310.9|47290.9|13
1648827570000|2022-04-01 15:39:30|47312|47292|47310.9|47290.9|47312|47292|47310.9|47290.9|0
1648827580000|2022-04-01 15:39:40|47312|47292|47310.9|47290.9|47315.9|47295.9|47310.9|47290.9|3
1648827590000|2022-04-01 15:39:50|47313.4|47293.4|47313.4|47293.4|47315.9|47295.9|47310.9|47290.9|4
1648827600000|2022-04-01 15:40:00|47310.9|47290.9|47313.4|47293.4|47314.9|47294.9|47310.9|47290.9|7
1648827610000|2022-04-01 15:40:10|47314.5|47294.5|47308.4|47288.4|47315.9|47295.9|47308.4|47288.4|3
1648827620000|2022-04-01 15:40:20|47309.5|47289.5|47295.9|47275.9|47309.5|47289.5|47283.4|47263.4|47
1648827630000|2022-04-01 15:40:30|47298.4|47278.4|47288.4|47268.4|47298.4|47278.4|47288.4|47268.4|19
1648827640000|2022-04-01 15:40:40|47280.9|47260.9|47285.9|47265.9|47287.4|47267.4|47280.9|47260.9|14
1648827650000|2022-04-01 15:40:50|47284.5|47264.5|47278.4|47258.4|47284.5|47264.5|47274.9|47254.9|10
1648827660000|2022-04-01 15:41:00|47280.9|47260.9|47297.4|47277.4|47297.4|47277.4|47280.9|47260.9|6
1648827670000|2022-04-01 15:41:10|47295.9|47275.9|47285.9|47265.9|47295.9|47275.9|47284.5|47264.5|7
1648827680000|2022-04-01 15:41:20|47284.5|47264.5|47288.4|47268.4|47288.4|47268.4|47280.9|47260.9|5
1648827690000|2022-04-01 15:41:30|47290.9|47270.9|47288.4|47268.4|47292.4|47272.4|47288.4|47268.4|1
1648827700000|2022-04-01 15:41:40|47290.9|47270.9|47285.9|47265.9|47290.9|47270.9|47285.9|47265.9|2
1648827710000|2022-04-01 15:41:50|47288.4|47268.4|47290.9|47270.9|47290.9|47270.9|47288.4|47268.4|3
1648827720000|2022-04-01 15:42:00|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|47293.4|47273.4|3
1648827730000|2022-04-01 15:42:10|47294.5|47274.5|47293.4|47273.4|47295.9|47275.9|47293.4|47273.4|2
1648827740000|2022-04-01 15:42:20|47295.9|47275.9|47300.9|47280.9|47300.9|47280.9|47283.4|47263.4|12
1648827750000|2022-04-01 15:42:30|47302.4|47282.4|47295.9|47275.9|47303.4|47283.4|47293.4|47273.4|2
1648827760000|2022-04-01 15:42:40|47298.4|47278.4|47295.9|47275.9|47298.4|47278.4|47295.9|47275.9|8
1648827770000|2022-04-01 15:42:50|47293.4|47273.4|47285.9|47265.9|47293.4|47273.4|47283.4|47263.4|2
1648827780000|2022-04-01 15:43:00|47283.4|47263.4|47282.4|47262.4|47283.4|47263.4|47282.4|47262.4|5
1648827790000|2022-04-01 15:43:10|47283.4|47263.4|47272|47252|47283.4|47263.4|47272|47252|15
1648827800000|2022-04-01 15:43:20|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|47278.4|47258.4|4
1648827810000|2022-04-01 15:43:30|47280.9|47260.9|47283.4|47263.4|47283.4|47263.4|47280.9|47260.9|0
1648827820000|2022-04-01 15:43:40|47285.9|47265.9|47292|47272|47292|47272|47285.9|47265.9|7
1648827830000|2022-04-01 15:43:50|47294.5|47274.5|47303.4|47283.4|47303.4|47283.4|47294.5|47274.5|4
1648827840000|2022-04-01 15:44:00|47308.4|47288.4|47295.9|47275.9|47308.4|47288.4|47292|47272|6
1648827850000|2022-04-01 15:44:10|47293.4|47273.4|47293.4|47273.4|47295.9|47275.9|47292|47272|3
1648827860000|2022-04-01 15:44:20|47295.9|47275.9|47297|47277|47300.9|47280.9|47295.9|47275.9|6
1648827870000|2022-04-01 15:44:30|47298.4|47278.4|47297|47277|47298.4|47278.4|47295.5|47275.5|4
1648827880000|2022-04-01 15:44:40|47298|47278|47314.5|47294.5|47314.5|47294.5|47298|47278|7
1648827890000|2022-04-01 15:44:50|47313.4|47293.4|47308.4|47288.4|47313.4|47293.4|47308.4|47288.4|1
1648827900000|2022-04-01 15:45:00|47307.4|47287.4|47300.5|47280.5|47307.4|47287.4|47299.5|47279.5|13
1648827910000|2022-04-01 15:45:10|47303|47283|47330.9|47310.9|47333.4|47313.4|47303|47283|6
1648827920000|2022-04-01 15:45:20|47328.4|47308.4|47330.9|47310.9|47330.9|47310.9|47328.4|47308.4|2
1648827930000|2022-04-01 15:45:30|47333.4|47313.4|47322|47302|47333.4|47313.4|47322|47302|13
1648827940000|2022-04-01 15:45:40|47319.5|47299.5|47325.9|47305.9|47325.9|47305.9|47319.5|47299.5|5
1648827950000|2022-04-01 15:45:50|47327|47307|47332|47312|47332|47312|47327|47307|8
1648827960000|2022-04-01 15:46:00|47333.4|47313.4|47355.9|47335.9|47355.9|47335.9|47333.4|47313.4|20
1648827970000|2022-04-01 15:46:10|47359.5|47339.5|47358.4|47338.4|47360.9|47340.9|47358.4|47338.4|11
1648827980000|2022-04-01 15:46:20|47359.5|47339.5|47358.4|47338.4|47363.4|47343.4|47358.4|47338.4|6
1648827990000|2022-04-01 15:46:30|47362|47342|47378.4|47358.4|47378.4|47358.4|47362|47342|11
1648828000000|2022-04-01 15:46:40|47379.9|47359.9|47383.4|47363.4|47383.4|47363.4|47379.9|47359.9|6
1648828010000|2022-04-01 15:46:50|47384.9|47364.9|47374.5|47354.5|47389.9|47369.9|47373.4|47353.4|23
1648828020000|2022-04-01 15:47:00|47375.9|47355.9|47383.4|47363.4|47383.4|47363.4|47375.9|47355.9|7
1648828030000|2022-04-01 15:47:10|47382.4|47362.4|47383.4|47363.4|47383.4|47363.4|47382.4|47362.4|9
1648828040000|2022-04-01 15:47:20|47382.4|47362.4|47378.4|47358.4|47382.4|47362.4|47378.4|47358.4|4
1648828050000|2022-04-01 15:47:30|47379.5|47359.5|47383.4|47363.4|47387|47367|47378.4|47358.4|7
1648828060000|2022-04-01 15:47:40|47384.9|47364.9|47380.9|47360.9|47384.9|47364.9|47380.9|47360.9|1
1648828070000|2022-04-01 15:47:50|47378.4|47358.4|47372.4|47352.4|47378.4|47358.4|47372.4|47352.4|5
1648828080000|2022-04-01 15:48:00|47373.4|47353.4|47368.4|47348.4|47373.4|47353.4|47367|47347|14
1648828090000|2022-04-01 15:48:10|47369.5|47349.5|47360.9|47340.9|47369.5|47349.5|47360.9|47340.9|8
1648828100000|2022-04-01 15:48:20|47363.4|47343.4|47362|47342|47364.5|47344.5|47362|47342|3
1648828110000|2022-04-01 15:48:30|47360.9|47340.9|47368|47348|47370.5|47350.5|47360.9|47340.9|9
1648828120000|2022-04-01 15:48:40|47370.5|47350.5|47368.4|47348.4|47370.5|47350.5|47365.9|47345.9|3
1648828130000|2022-04-01 15:48:50|47372|47352|47372|47352|47374.5|47354.5|47370.9|47350.9|5
1648828140000|2022-04-01 15:49:00|47364.5|47344.5|47355.9|47335.9|47364.5|47344.5|47355.9|47335.9|10
1648828150000|2022-04-01 15:49:10|47358.4|47338.4|47357|47337|47360.9|47340.9|47357|47337|4
1648828160000|2022-04-01 15:49:20|47355.9|47335.9|47360.9|47340.9|47360.9|47340.9|47355.9|47335.9|11
1648828170000|2022-04-01 15:49:30|47357|47337|47375.9|47355.9|47375.9|47355.9|47357|47337|25
1648828180000|2022-04-01 15:49:40|47374.9|47354.9|47373.4|47353.4|47374.9|47354.9|47370.9|47350.9|17
1648828190000|2022-04-01 15:49:50|47374.5|47354.5|47372|47352|47377|47357|47372|47352|3
1648828200000|2022-04-01 15:50:00|47373.4|47353.4|47370.9|47350.9|47373.4|47353.4|47368.4|47348.4|4
1648828210000|2022-04-01 15:50:10|47369.9|47349.9|47357.4|47337.4|47369.9|47349.9|47355.9|47335.9|9
1648828220000|2022-04-01 15:50:20|47355.9|47335.9|47353.4|47333.4|47358.4|47338.4|47353.4|47333.4|9
1648828230000|2022-04-01 15:50:30|47351.3|47331.3|47344.9|47324.9|47351.3|47331.3|47343.8|47323.8|12
1648828240000|2022-04-01 15:50:40|47347.4|47327.4|47347|47327|47349.9|47329.9|47345.9|47325.9|8
1648828250000|2022-04-01 15:50:50|47347.4|47327.4|47350.9|47330.9|47350.9|47330.9|47345.9|47325.9|17
1648828260000|2022-04-01 15:51:00|47348.4|47328.4|47339.5|47319.5|47348.4|47328.4|47338.4|47318.4|13
1648828270000|2022-04-01 15:51:10|47338.4|47318.4|47339.5|47319.5|47339.5|47319.5|47335.9|47315.9|6
1648828280000|2022-04-01 15:51:20|47340.9|47320.9|47337|47317|47340.9|47320.9|47335.9|47315.9|4
1648828290000|2022-04-01 15:51:30|47335.9|47315.9|47328.4|47308.4|47335.9|47315.9|47328.4|47308.4|3
1648828300000|2022-04-01 15:51:40|47327|47307|47335.9|47315.9|47335.9|47315.9|47327|47307|6
1648828310000|2022-04-01 15:51:50|47337|47317|47330.5|47310.5|47337|47317|47330.5|47310.5|3
1648828320000|2022-04-01 15:52:00|47332|47312|47323.4|47303.4|47332|47312|47323.4|47303.4|14
1648828330000|2022-04-01 15:52:10|47325.9|47305.9|47318.4|47298.4|47327|47307|47318.4|47298.4|23
1648828340000|2022-04-01 15:52:20|47317|47297|47308.4|47288.4|47317|47297|47308.4|47288.4|10
1648828350000|2022-04-01 15:52:30|47309.5|47289.5|47309.5|47289.5|47310.9|47290.9|47309.5|47289.5|5
1648828360000|2022-04-01 15:52:40|47310.9|47290.9|47322|47302|47322|47302|47310.9|47290.9|11
1648828370000|2022-04-01 15:52:50|47323.4|47303.4|47325.9|47305.9|47325.9|47305.9|47323.4|47303.4|2
1648828380000|2022-04-01 15:53:00|47323.4|47303.4|47327|47307|47327|47307|47323.4|47303.4|2
1648828390000|2022-04-01 15:53:10|||||||||1
1648828400000|2022-04-01 15:53:20|47325.9|47305.9|47328.4|47308.4|47328.4|47308.4|47325.9|47305.9|6
1648828410000|2022-04-01 15:53:30|47330.9|47310.9|47340.9|47320.9|47340.9|47320.9|47330.9|47310.9|12
1648828420000|2022-04-01 15:53:40|47348.4|47328.4|47360.9|47340.9|47360.9|47340.9|47348.4|47328.4|2
1648828430000|2022-04-01 15:53:50|47358|47338|47368.4|47348.4|47368.4|47348.4|47358|47338|11
1648828440000|2022-04-01 15:54:00|47369.9|47349.9|47380.5|47360.5|47380.5|47360.5|47369.9|47349.9|9
1648828450000|2022-04-01 15:54:10|47379.5|47359.5|47380.5|47360.5|47380.5|47360.5|47379.5|47359.5|5
1648828460000|2022-04-01 15:54:20|47378.4|47358.4|47373.4|47353.4|47379.9|47359.9|47368.4|47348.4|10
1648828470000|2022-04-01 15:54:30|47369.9|47349.9|47369.9|47349.9|47369.9|47349.9|47369.9|47349.9|3
1648828480000|2022-04-01 15:54:40|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|0
1648828490000|2022-04-01 15:54:50|47365.9|47345.9|47365.9|47345.9|47368.4|47348.4|47363.4|47343.4|3
1648828500000|2022-04-01 15:55:00|47364.5|47344.5|47349.9|47329.9|47364.5|47344.5|47349.9|47329.9|24
1648828510000|2022-04-01 15:55:10|47348.4|47328.4|47348.4|47328.4|47350.9|47330.9|47342.4|47322.4|7
1648828520000|2022-04-01 15:55:20|47350.9|47330.9|47350.9|47330.9|47350.9|47330.9|47350.9|47330.9|2
1648828530000|2022-04-01 15:55:30|47352|47332|47350.9|47330.9|47352|47332|47350.9|47330.9|0
1648828550000|2022-04-01 15:55:50|||||||||1
1648828560000|2022-04-01 15:56:00|47352|47332|47360.9|47340.9|47360.9|47340.9|47352|47332|5
1648828570000|2022-04-01 15:56:10|47359.9|47339.9|47348.4|47328.4|47359.9|47339.9|47348.4|47328.4|8
1648828580000|2022-04-01 15:56:20|47347.4|47327.4|47343.4|47323.4|47347.4|47327.4|47335.9|47315.9|17
1648828590000|2022-04-01 15:56:30|47347|47327|47345.9|47325.9|47349.5|47329.5|47345.9|47325.9|7
1648828600000|2022-04-01 15:56:40|47344.5|47324.5|47339.5|47319.5|47344.5|47324.5|47339.5|47319.5|0
1648828610000|2022-04-01 15:56:50|47342|47322|47343.4|47323.4|47344.5|47324.5|47342|47322|0
1648828620000|2022-04-01 15:57:00|47342.4|47322.4|47339.9|47319.9|47342.4|47322.4|47338.4|47318.4|5
1648828640000|2022-04-01 15:57:20|47338.4|47318.4|47338.4|47318.4|47338.4|47318.4|47338.4|47318.4|2
1648828650000|2022-04-01 15:57:30|||||||||2
1648828660000|2022-04-01 15:57:40|||||||||3
1648828680000|2022-04-01 15:58:00|47335.9|47315.9|47335.9|47315.9|47338.4|47318.4|47335.9|47315.9|7
1648828690000|2022-04-01 15:58:10|47338.4|47318.4|47335.9|47315.9|47338.4|47318.4|47330.9|47310.9|16
1648828700000|2022-04-01 15:58:20|||||||||3
1648828710000|2022-04-01 15:58:30|47333.4|47313.4|47330.9|47310.9|47334.9|47314.9|47330.9|47310.9|9
1648828730000|2022-04-01 15:58:50|47327|47307|47328.4|47308.4|47328.4|47308.4|47327|47307|6
1648828740000|2022-04-01 15:59:00|47327|47307|47325.9|47305.9|47327|47307|47325.9|47305.9|3
1648828750000|2022-04-01 15:59:10|47324.9|47304.9|47325.9|47305.9|47325.9|47305.9|47324.9|47304.9|17
1648828760000|2022-04-01 15:59:20|47323.4|47303.4|47325.9|47305.9|47325.9|47305.9|47319.9|47299.9|7
1648828770000|2022-04-01 15:59:30|47324.5|47304.5|47327|47307|47327|47307|47324.5|47304.5|2
1648828780000|2022-04-01 15:59:40|47322|47302|47325.9|47305.9|47327.4|47307.4|47322|47302|3
1648828790000|2022-04-01 15:59:50|47323.4|47303.4|47314.5|47294.5|47324.5|47304.5|47314.5|47294.5|10
1648828800000|2022-04-01 16:00:00|47312|47292|47285.9|47265.9|47312|47292|47283.4|47263.4|41
1648828810000|2022-04-01 16:00:10|47283.4|47263.4|47288.4|47268.4|47288.4|47268.4|47280.9|47260.9|23
1648828820000|2022-04-01 16:00:20|47287|47267|47290.9|47270.9|47290.9|47270.9|47274.9|47254.9|16
1648828830000|2022-04-01 16:00:30|47293.4|47273.4|47312.4|47292.4|47314.9|47294.9|47293.4|47273.4|7
1648828840000|2022-04-01 16:00:40|47310.9|47290.9|47304.9|47284.9|47310.9|47290.9|47304.9|47284.9|0
1648828850000|2022-04-01 16:00:50|47303.4|47283.4|47303.4|47283.4|47303.4|47283.4|47303.4|47283.4|4
1648828860000|2022-04-01 16:01:00|47299.5|47279.5|47297|47277|47299.5|47279.5|47290.9|47270.9|11
1648828870000|2022-04-01 16:01:10|47295.9|47275.9|47295.9|47275.9|47295.9|47275.9|47295.9|47275.9|2
1648828880000|2022-04-01 16:01:20|47293.4|47273.4|47295.9|47275.9|47295.9|47275.9|47292|47272|6
1648828890000|2022-04-01 16:01:30|47298.4|47278.4|47300.9|47280.9|47300.9|47280.9|47298.4|47278.4|11
1648828900000|2022-04-01 16:01:40|47308.4|47288.4|47302|47282|47308.4|47288.4|47302|47282|12
1648828910000|2022-04-01 16:01:50|47303.4|47283.4|47304.9|47284.9|47305.9|47285.9|47303.4|47283.4|0
1648828920000|2022-04-01 16:02:00|47303.4|47283.4|47317|47297|47317|47297|47303.4|47283.4|4
1648828930000|2022-04-01 16:02:10|47318.4|47298.4|47320.9|47300.9|47320.9|47300.9|47318.4|47298.4|7
1648828940000|2022-04-01 16:02:20|47315.9|47295.9|47323.4|47303.4|47323.4|47303.4|47314.9|47294.9|5
1648828950000|2022-04-01 16:02:30|47324.5|47304.5|47328.4|47308.4|47328.4|47308.4|47324.5|47304.5|2
1648828960000|2022-04-01 16:02:40|47324.9|47304.9|47328.4|47308.4|47328.4|47308.4|47324.5|47304.5|2
1648828970000|2022-04-01 16:02:50|47325.9|47305.9|47318.4|47298.4|47325.9|47305.9|47318.4|47298.4|4
1648828980000|2022-04-01 16:03:00|47317.4|47297.4|47316.3|47296.3|47317.4|47297.4|47313.8|47293.8|1
1648828990000|2022-04-01 16:03:10|47313.8|47293.8|47310.9|47290.9|47313.8|47293.8|47310.9|47290.9|3
1648829000000|2022-04-01 16:03:20|47308.4|47288.4|47293.4|47273.4|47308.4|47288.4|47293.4|47273.4|31
1648829010000|2022-04-01 16:03:30|47292|47272|47287|47267|47292|47272|47287|47267|4
1648829020000|2022-04-01 16:03:40|47285.9|47265.9|47293.4|47273.4|47293.4|47273.4|47280.9|47260.9|13
1648829030000|2022-04-01 16:03:50|47295.9|47275.9|47298.4|47278.4|47300.9|47280.9|47292|47272|13
1648829040000|2022-04-01 16:04:00|47299.9|47279.9|47304.5|47284.5|47304.5|47284.5|47299.9|47279.9|4
1648829050000|2022-04-01 16:04:10|47303.4|47283.4|47302.4|47282.4|47303.4|47283.4|47302.4|47282.4|2
1648829060000|2022-04-01 16:04:20|47300.9|47280.9|47299.5|47279.5|47300.9|47280.9|47298.4|47278.4|2
1648829070000|2022-04-01 16:04:30|47300.9|47280.9|47304.5|47284.5|47304.5|47284.5|47300.9|47280.9|8
1648829080000|2022-04-01 16:04:40|||||||||2
1648829090000|2022-04-01 16:04:50|||||||||1
1648829100000|2022-04-01 16:05:00|47303.4|47283.4|47302.4|47282.4|47303.4|47283.4|47302.4|47282.4|8
1648829110000|2022-04-01 16:05:10|47299.9|47279.9|47297|47277|47299.9|47279.9|47297|47277|12
1648829120000|2022-04-01 16:05:20|47295.5|47275.5|47278.4|47258.4|47297|47277|47278.4|47258.4|10
1648829130000|2022-04-01 16:05:30|47275.9|47255.9|47258.4|47238.4|47275.9|47255.9|47258.4|47238.4|25
1648829140000|2022-04-01 16:05:40|47255.9|47235.9|47255.9|47235.9|47255.9|47235.9|47255.9|47235.9|5
1648829150000|2022-04-01 16:05:50|47245.9|47225.9|47248.4|47228.4|47249.5|47229.5|47245.9|47225.9|14
1648829160000|2022-04-01 16:06:00|47245.9|47225.9|47250.9|47230.9|47253.4|47233.4|47245.9|47225.9|27
1648829170000|2022-04-01 16:06:10|47253.4|47233.4|47253.4|47233.4|47253.4|47233.4|47248.4|47228.4|13
1648829180000|2022-04-01 16:06:20|||||||||1
1648829190000|2022-04-01 16:06:30|47254.9|47234.9|47253.4|47233.4|47254.9|47234.9|47253.4|47233.4|2
1648829200000|2022-04-01 16:06:40|47255.9|47235.9|47239.9|47219.9|47255.9|47235.9|47239.9|47219.9|6
1648829210000|2022-04-01 16:06:50|47240.9|47220.9|47238.4|47218.4|47240.9|47220.9|47238.4|47218.4|8
1648829220000|2022-04-01 16:07:00|||||||||6
1648829230000|2022-04-01 16:07:10|47237.4|47217.4|47237.4|47217.4|47237.4|47217.4|47237.4|47217.4|4
1648829240000|2022-04-01 16:07:20|47236.3|47216.3|47234.9|47214.9|47236.3|47216.3|47234.9|47214.9|3
1648829250000|2022-04-01 16:07:30|47235.9|47215.9|47234.9|47214.9|47235.9|47215.9|47234.9|47214.9|1
1648829260000|2022-04-01 16:07:40|47235.9|47215.9|47232.4|47212.4|47235.9|47215.9|47232.4|47212.4|1
1648829270000|2022-04-01 16:07:50|47231.3|47211.3|47228.4|47208.4|47231.3|47211.3|47227.4|47207.4|31
1648829280000|2022-04-01 16:08:00|47225.9|47205.9|47225.9|47205.9|47227.4|47207.4|47225.9|47205.9|2
1648829290000|2022-04-01 16:08:10|||||||||3
1648829300000|2022-04-01 16:08:20|47224.9|47204.9|47225.9|47205.9|47225.9|47205.9|47221.3|47201.3|11
1648829310000|2022-04-01 16:08:30|47223.4|47203.4|47223.4|47203.4|47223.4|47203.4|47223.4|47203.4|1
1648829320000|2022-04-01 16:08:40|47215.9|47195.9|47215.9|47195.9|47215.9|47195.9|47215.9|47195.9|13
1648829330000|2022-04-01 16:08:50|47217|47197|47217|47197|47217|47197|47217|47197|5
1648829340000|2022-04-01 16:09:00|||||||||5
1648829350000|2022-04-01 16:09:10|47218|47198|47227.4|47207.4|47227.4|47207.4|47218|47198|20
1648829360000|2022-04-01 16:09:20|47230.9|47210.9|47233.4|47213.4|47233.4|47213.4|47229.5|47209.5|13
1648829370000|2022-04-01 16:09:30|47232.4|47212.4|47232|47212|47234.5|47214.5|47230.9|47210.9|14
1648829380000|2022-04-01 16:09:40|47228.8|47208.8|47228.4|47208.4|47230.9|47210.9|47225.9|47205.9|13
1648829390000|2022-04-01 16:09:50|47227.4|47207.4|47225.5|47205.5|47228.4|47208.4|47223.4|47203.4|24
1648829400000|2022-04-01 16:10:00|47227|47207|47230.9|47210.9|47233.4|47213.4|47227|47207|30
1648829410000|2022-04-01 16:10:10|47233.4|47213.4|47235.9|47215.9|47235.9|47215.9|47233.4|47213.4|13
1648829420000|2022-04-01 16:10:20|47237.4|47217.4|47240.9|47220.9|47240.9|47220.9|47237.4|47217.4|23
1648829430000|2022-04-01 16:10:30|47239.9|47219.9|47254.9|47234.9|47254.9|47234.9|47238.4|47218.4|6
1648829440000|2022-04-01 16:10:40|47252.4|47232.4|47253.4|47233.4|47254.9|47234.9|47247|47227|7
1648829450000|2022-04-01 16:10:50|47255.9|47235.9|47248.4|47228.4|47255.9|47235.9|47248.4|47228.4|21
1648829460000|2022-04-01 16:11:00|47247|47227|47245.9|47225.9|47247|47227|47244.5|47224.5|6
1648829470000|2022-04-01 16:11:10|47244.5|47224.5|47244.5|47224.5|47244.5|47224.5|47244.5|47224.5|5
1648829480000|2022-04-01 16:11:20|47243.4|47223.4|47242|47222|47243.4|47223.4|47242|47222|6
1648829490000|2022-04-01 16:11:30|47243.4|47223.4|47248.4|47228.4|47250.9|47230.9|47240.9|47220.9|8
1648829500000|2022-04-01 16:11:40|||||||||4
1648829510000|2022-04-01 16:11:50|47245.9|47225.9|47243.4|47223.4|47245.9|47225.9|47243.4|47223.4|8
1648829520000|2022-04-01 16:12:00|||||||||4
1648829530000|2022-04-01 16:12:10|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|6
1648829540000|2022-04-01 16:12:20|||||||||4
1648829550000|2022-04-01 16:12:30|||||||||5
1648829560000|2022-04-01 16:12:40|47247|47227|47247|47227|47247|47227|47247|47227|13
1648829580000|2022-04-01 16:13:00|47248.4|47228.4|47249.5|47229.5|47249.5|47229.5|47248.4|47228.4|7
1648829590000|2022-04-01 16:13:10|47248.4|47228.4|47250.9|47230.9|47250.9|47230.9|47248.4|47228.4|3
1648829600000|2022-04-01 16:13:20|47253.4|47233.4|47253.4|47233.4|47253.4|47233.4|47253.4|47233.4|5
1648829610000|2022-04-01 16:13:30|47250.9|47230.9|47249.9|47229.9|47250.9|47230.9|47249.9|47229.9|5
1648829620000|2022-04-01 16:13:40|||||||||6
1648829630000|2022-04-01 16:13:50|||||||||6
1648829640000|2022-04-01 16:14:00|47240.9|47220.9|47228.4|47208.4|47240.9|47220.9|47228.4|47208.4|11
1648829650000|2022-04-01 16:14:10|47227.4|47207.4|47238.4|47218.4|47238.4|47218.4|47224.9|47204.9|7
1648829660000|2022-04-01 16:14:20|47243.4|47223.4|47243.4|47223.4|47243.4|47223.4|47240.9|47220.9|3
1648829670000|2022-04-01 16:14:30|47242|47222|47240.9|47220.9|47242|47222|47240.9|47220.9|2
1648829690000|2022-04-01 16:14:50|47239.9|47219.9|47235.9|47215.9|47239.9|47219.9|47232.4|47212.4|6
1648829700000|2022-04-01 16:15:00|47234.9|47214.9|47233.4|47213.4|47235.9|47215.9|47233.4|47213.4|1
1648829710000|2022-04-01 16:15:10|47230.9|47210.9|47232.4|47212.4|47234.9|47214.9|47230.9|47210.9|2
1648829720000|2022-04-01 16:15:20|47230.9|47210.9|47230.9|47210.9|47233.4|47213.4|47230.9|47210.9|33
1648829730000|2022-04-01 16:15:30|47229.9|47209.9|47230.9|47210.9|47230.9|47210.9|47228.4|47208.4|5
1648829740000|2022-04-01 16:15:40|47228.4|47208.4|47227|47207|47230.9|47210.9|47225.9|47205.9|4
1648829750000|2022-04-01 16:15:50|47225.9|47205.9|47213.4|47193.4|47225.9|47205.9|47213.4|47193.4|7
1648829760000|2022-04-01 16:16:00|47214.5|47194.5|47210.9|47190.9|47214.5|47194.5|47210.9|47190.9|2
1648829770000|2022-04-01 16:16:10|47209.9|47189.9|47207|47187|47209.9|47189.9|47207|47187|11
1648829780000|2022-04-01 16:16:20|||||||||4
1648829790000|2022-04-01 16:16:30|47203.4|47183.4|47183.4|47163.4|47203.4|47183.4|47183.4|47163.4|10
1648829800000|2022-04-01 16:16:40|47180.9|47160.9|47175.9|47155.9|47180.9|47160.9|47174.5|47154.5|7
1648829810000|2022-04-01 16:16:50|47174.5|47154.5|47154.9|47134.9|47174.5|47154.5|47152.4|47132.4|26
1648829820000|2022-04-01 16:17:00|47153.8|47133.8|47149.9|47129.9|47153.8|47133.8|47149.9|47129.9|62
1648829830000|2022-04-01 16:17:10|47150.3|47130.3|47148.8|47128.8|47152.8|47132.8|47148.8|47128.8|6
1648829840000|2022-04-01 16:17:20|47164.9|47144.9|47166.3|47146.3|47166.3|47146.3|47164.9|47144.9|8
1648829850000|2022-04-01 16:17:30|47163.8|47143.8|47154.9|47134.9|47163.8|47143.8|47154.9|47134.9|4
1648829860000|2022-04-01 16:17:40|47153.8|47133.8|47142.4|47122.4|47153.8|47133.8|47142.4|47122.4|3
1648829870000|2022-04-01 16:17:50|47138.8|47118.8|47138.8|47118.8|47142.4|47122.4|47138.8|47118.8|9
1648829880000|2022-04-01 16:18:00|||||||||4
1648829890000|2022-04-01 16:18:10|47137.8|47117.8|47137.8|47117.8|47137.8|47117.8|47137.8|47117.8|5
1648829900000|2022-04-01 16:18:20|47138.8|47118.8|47133.8|47113.8|47138.8|47118.8|47133.8|47113.8|6
1648829910000|2022-04-01 16:18:30|47143.8|47123.8|47146.3|47126.3|47146.3|47126.3|47141.3|47121.3|13
1648829920000|2022-04-01 16:18:40|47147.4|47127.4|47153.8|47133.8|47154.9|47134.9|47147.4|47127.4|7
1648829930000|2022-04-01 16:18:50|47152.8|47132.8|47153.8|47133.8|47153.8|47133.8|47151.3|47131.3|9
1648829940000|2022-04-01 16:19:00|47156.3|47136.3|47163.8|47143.8|47164.9|47144.9|47156.3|47136.3|3
1648829950000|2022-04-01 16:19:10|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|1
1648829960000|2022-04-01 16:19:20|47163.8|47143.8|47162.8|47142.8|47163.8|47143.8|47162.8|47142.8|6
1648829970000|2022-04-01 16:19:30|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|5
1648829980000|2022-04-01 16:19:40|47158.8|47138.8|47153.8|47133.8|47158.8|47138.8|47153.8|47133.8|2
1648829990000|2022-04-01 16:19:50|47151.3|47131.3|47153.8|47133.8|47153.8|47133.8|47151.3|47131.3|7
1648830000000|2022-04-01 16:20:00|47154.9|47134.9|47162.8|47142.8|47163.8|47143.8|47154.9|47134.9|5
1648830010000|2022-04-01 16:20:10|47161.3|47141.3|47157.8|47137.8|47161.3|47141.3|47157.8|47137.8|5
1648830020000|2022-04-01 16:20:20|47156.8|47136.8|47152.8|47132.8|47156.8|47136.8|47152.8|47132.8|2
1648830030000|2022-04-01 16:20:30|||||||||6
1648830040000|2022-04-01 16:20:40|47152.4|47132.4|47143.4|47123.4|47152.4|47132.4|47143.4|47123.4|26
1648830050000|2022-04-01 16:20:50|47140.3|47120.3|47138.8|47118.8|47140.3|47120.3|47138.8|47118.8|0
1648830060000|2022-04-01 16:21:00|47137.4|47117.4|47119.3|47099.3|47137.4|47117.4|47119.3|47099.3|9
1648830070000|2022-04-01 16:21:10|47120.3|47100.3|47114.3|47094.3|47120.3|47100.3|47114.3|47094.3|3
1648830080000|2022-04-01 16:21:20|47116.3|47096.3|47119.9|47099.9|47119.9|47099.9|47116.3|47096.3|14
1648830090000|2022-04-01 16:21:30|47128.8|47108.8|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|6
1648830100000|2022-04-01 16:21:40|47130.3|47110.3|47128.8|47108.8|47130.3|47110.3|47126.3|47106.3|4
1648830110000|2022-04-01 16:21:50|47126.3|47106.3|47128.8|47108.8|47128.8|47108.8|47126.3|47106.3|5
1648830120000|2022-04-01 16:22:00|47127.8|47107.8|47123.8|47103.8|47127.8|47107.8|47123.8|47103.8|4
1648830130000|2022-04-01 16:22:10|47120.3|47100.3|47117.8|47097.8|47120.3|47100.3|47117.8|47097.8|7
1648830140000|2022-04-01 16:22:20|47121.3|47101.3|47117.8|47097.8|47121.3|47101.3|47117.8|47097.8|3
1648830150000|2022-04-01 16:22:30|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|1
1648830160000|2022-04-01 16:22:40|47112.8|47092.8|47109.3|47089.3|47112.8|47092.8|47109.3|47089.3|23
1648830170000|2022-04-01 16:22:50|47110.3|47090.3|47124.9|47104.9|47124.9|47104.9|47108.8|47088.8|5
1648830180000|2022-04-01 16:23:00|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|47126.3|47106.3|0
1648830200000|2022-04-01 16:23:20|47123.8|47103.8|47126.3|47106.3|47126.3|47106.3|47123.8|47103.8|0
1648830210000|2022-04-01 16:23:30|47123.8|47103.8|47122.8|47102.8|47123.8|47103.8|47122.8|47102.8|1
1648830220000|2022-04-01 16:23:40|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|47118.8|47098.8|9
1648830230000|2022-04-01 16:23:50|47117.4|47097.4|47113.8|47093.8|47117.8|47097.8|47113.8|47093.8|4
1648830240000|2022-04-01 16:24:00|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|5
1648830250000|2022-04-01 16:24:10|47105.9|47085.9|47107.8|47087.8|47107.8|47087.8|47103.8|47083.8|4
1648830260000|2022-04-01 16:24:20|47106.3|47086.3|47103.8|47083.8|47106.3|47086.3|47102.8|47082.8|5
1648830270000|2022-04-01 16:24:30|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|47102.8|47082.8|1
1648830280000|2022-04-01 16:24:40|47101.8|47081.8|47100.3|47080.3|47101.8|47081.8|47100.3|47080.3|5
1648830290000|2022-04-01 16:24:50|||||||||3
1648830300000|2022-04-01 16:25:00|47102.8|47082.8|47101.3|47081.3|47102.8|47082.8|47101.3|47081.3|6
1648830310000|2022-04-01 16:25:10|47098.8|47078.8|47078.8|47058.8|47098.8|47078.8|47077.8|47057.8|25
1648830320000|2022-04-01 16:25:20|47076.3|47056.3|47083.8|47063.8|47083.8|47063.8|47076.3|47056.3|7
1648830330000|2022-04-01 16:25:30|||||||||7
1648830340000|2022-04-01 16:25:40|47089.9|47069.9|47082.8|47062.8|47089.9|47069.9|47082.8|47062.8|10
1648830350000|2022-04-01 16:25:50|47078.8|47058.8|47083.8|47063.8|47083.8|47063.8|47078.8|47058.8|6
1648830360000|2022-04-01 16:26:00|47086.3|47066.3|47088.8|47068.8|47091.3|47071.3|47086.3|47066.3|9
1648830370000|2022-04-01 16:26:10|||||||||2
1648830380000|2022-04-01 16:26:20|||||||||3
1648830390000|2022-04-01 16:26:30|47087.8|47067.8|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|1
1648830410000|2022-04-01 16:26:50|47087.8|47067.8|47114.9|47094.9|47114.9|47094.9|47085.3|47065.3|28
1648830420000|2022-04-01 16:27:00|47113.8|47093.8|47108.8|47088.8|47113.8|47093.8|47108.8|47088.8|11
1648830430000|2022-04-01 16:27:10|||||||||5
1648830440000|2022-04-01 16:27:20|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|47111.3|47091.3|3
1648830450000|2022-04-01 16:27:30|47113.8|47093.8|47110.3|47090.3|47113.8|47093.8|47110.3|47090.3|6
1648830460000|2022-04-01 16:27:40|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|6
1648830470000|2022-04-01 16:27:50|47111.3|47091.3|47113.8|47093.8|47116.3|47096.3|47111.3|47091.3|16
1648830480000|2022-04-01 16:28:00|47116.3|47096.3|47116.3|47096.3|47116.3|47096.3|47113.8|47093.8|4
1648830490000|2022-04-01 16:28:10|47118.8|47098.8|47113.8|47093.8|47118.8|47098.8|47113.8|47093.8|4
1648830500000|2022-04-01 16:28:20|47111.3|47091.3|47123.8|47103.8|47123.8|47103.8|47111.3|47091.3|20
1648830510000|2022-04-01 16:28:30|47124.9|47104.9|47138.9|47118.9|47140.3|47120.3|47124.9|47104.9|18
1648830520000|2022-04-01 16:28:40|||||||||4
1648830530000|2022-04-01 16:28:50|47136.4|47116.4|47133.9|47113.9|47136.4|47116.4|47133.9|47113.9|6
1648830540000|2022-04-01 16:29:00|47127.8|47107.8|47134.9|47114.9|47134.9|47114.9|47126.4|47106.4|7
1648830550000|2022-04-01 16:29:10|47133.9|47113.9|47118.9|47098.9|47136.4|47116.4|47118.9|47098.9|4
1648830560000|2022-04-01 16:29:20|47117.8|47097.8|47121.4|47101.4|47121.4|47101.4|47117.4|47097.4|8
1648830570000|2022-04-01 16:29:30|47120.3|47100.3|47118.9|47098.9|47120.3|47100.3|47118.9|47098.9|3
1648830580000|2022-04-01 16:29:40|47119.9|47099.9|47117.8|47097.8|47121.4|47101.4|47117.8|47097.8|12
1648830590000|2022-04-01 16:29:50|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|57
1648830600000|2022-04-01 16:30:00|47115.3|47095.3|47111.4|47091.4|47115.3|47095.3|47111.4|47091.4|29
1648830610000|2022-04-01 16:30:10|47107.8|47087.8|47098.9|47078.9|47107.8|47087.8|47098.9|47078.9|5
1648830620000|2022-04-01 16:30:20|||||||||5
1648830630000|2022-04-01 16:30:30|47085.3|47065.3|47073.9|47053.9|47085.3|47065.3|47073.9|47053.9|26
1648830640000|2022-04-01 16:30:40|47068.9|47048.9|47055.3|47035.3|47068.9|47048.9|47055.3|47035.3|20
1648830650000|2022-04-01 16:30:50|47050.3|47030.3|47038.9|47018.9|47050.3|47030.3|47038.9|47018.9|47
1648830660000|2022-04-01 16:31:00|47037.8|47017.8|47046.4|47026.4|47046.4|47026.4|47024.3|47004.3|27
1648830670000|2022-04-01 16:31:10|47045.3|47025.3|47039.9|47019.9|47045.3|47025.3|47039.9|47019.9|8
1648830680000|2022-04-01 16:31:20|47031.4|47011.4|47028.9|47008.9|47031.4|47011.4|47028.9|47008.9|3
1648830690000|2022-04-01 16:31:30|47026.4|47006.4|47012.4|46992.4|47026.4|47006.4|47012.4|46992.4|17
1648830700000|2022-04-01 16:31:40|47013.9|46993.9|47016.4|46996.4|47016.4|46996.4|47013.9|46993.9|4
1648830710000|2022-04-01 16:31:50|47018.4|46998.4|47018.9|46998.9|47021.4|47001.4|47018.4|46998.4|9
1648830720000|2022-04-01 16:32:00|47016.4|46996.4|47017.8|46997.8|47018.9|46998.9|47016.4|46996.4|10
1648830730000|2022-04-01 16:32:10|47016.4|46996.4|47021.4|47001.4|47021.4|47001.4|47016.4|46996.4|10
1648830740000|2022-04-01 16:32:20|47020.3|47000.3|47018.9|46998.9|47020.3|47000.3|47018.9|46998.9|1
1648830750000|2022-04-01 16:32:30|47013.9|46993.9|47016.4|46996.4|47016.4|46996.4|47013.9|46993.9|11
1648830760000|2022-04-01 16:32:40|47018.9|46998.9|47012.8|46992.8|47018.9|46998.9|47012.8|46992.8|5
1648830770000|2022-04-01 16:32:50|47010.3|46990.3|47008.9|46988.9|47011.4|46991.4|47008.9|46988.9|4
1648830780000|2022-04-01 16:33:00|47011.4|46991.4|47016.4|46996.4|47016.4|46996.4|47011.4|46991.4|3
1648830790000|2022-04-01 16:33:10|47021.4|47001.4|47026.4|47006.4|47026.4|47006.4|47018.9|46998.9|10
1648830800000|2022-04-01 16:33:20|47028.9|47008.9|47031.4|47011.4|47033.9|47013.9|47028.9|47008.9|4
1648830810000|2022-04-01 16:33:30|47030.3|47010.3|47016.4|46996.4|47031.4|47011.4|47016.4|46996.4|3
1648830820000|2022-04-01 16:33:40|47015.3|46995.3|47006.4|46986.4|47015.3|46995.3|47006.4|46986.4|9
1648830830000|2022-04-01 16:33:50|47008.9|46988.9|47016.4|46996.4|47017.4|46997.4|47008.9|46988.9|5
1648830840000|2022-04-01 16:34:00|47018.9|46998.9|47016.4|46996.4|47018.9|46998.9|47016.4|46996.4|4
1648830850000|2022-04-01 16:34:10|47012.4|46992.4|47008.9|46988.9|47012.4|46992.4|47008.9|46988.9|5
1648830860000|2022-04-01 16:34:20|47009.9|46989.9|47009.9|46989.9|47009.9|46989.9|47009.9|46989.9|5
1648830870000|2022-04-01 16:34:30|47011.4|46991.4|47006.4|46986.4|47011.4|46991.4|47006.4|46986.4|4
1648830880000|2022-04-01 16:34:40|47003.9|46983.9|46999.3|46979.3|47003.9|46983.9|46996.8|46976.8|5
1648830890000|2022-04-01 16:34:50|47000.3|46980.3|47001.4|46981.4|47001.4|46981.4|47000.3|46980.3|7
1648830900000|2022-04-01 16:35:00|47002.8|46982.8|46985.3|46965.3|47002.8|46982.8|46985.3|46965.3|21
1648830910000|2022-04-01 16:35:10|46984.3|46964.3|46981.4|46961.4|46984.3|46964.3|46981.4|46961.4|6
1648830920000|2022-04-01 16:35:20|||||||||1
1648830930000|2022-04-01 16:35:30|46980.3|46960.3|46971.4|46951.4|46980.3|46960.3|46971.4|46951.4|11
1648830940000|2022-04-01 16:35:40|46972.4|46952.4|46987.4|46967.4|46987.4|46967.4|46972.4|46952.4|10
1648830950000|2022-04-01 16:35:50|46988.9|46968.9|46988.9|46968.9|46996.4|46976.4|46988.9|46968.9|6
1648830960000|2022-04-01 16:36:00|46985.3|46965.3|46988.9|46968.9|46991.4|46971.4|46983.9|46963.9|7
1648830970000|2022-04-01 16:36:10|46986.4|46966.4|46968.9|46948.9|46986.4|46966.4|46968.9|46948.9|8
1648830980000|2022-04-01 16:36:20|46981.4|46961.4|46981.4|46961.4|46981.4|46961.4|46978.9|46958.9|11
1648830990000|2022-04-01 16:36:30|46982.4|46962.4|46983.9|46963.9|46983.9|46963.9|46982.4|46962.4|5
1648831000000|2022-04-01 16:36:40|46986.4|46966.4|46986.4|46966.4|46986.4|46966.4|46986.4|46966.4|5
1648831010000|2022-04-01 16:36:50|||||||||4
1648831020000|2022-04-01 16:37:00|46983.9|46963.9|46978.9|46958.9|46985.3|46965.3|46978.9|46958.9|6
1648831030000|2022-04-01 16:37:10|46976.4|46956.4|46975.3|46955.3|46976.4|46956.4|46975.3|46955.3|4
1648831040000|2022-04-01 16:37:20|46973.9|46953.9|46973.9|46953.9|46973.9|46953.9|46971.4|46951.4|6
1648831050000|2022-04-01 16:37:30|46974.9|46954.9|46983.9|46963.9|46983.9|46963.9|46974.9|46954.9|3
1648831060000|2022-04-01 16:37:40|46982.8|46962.8|46978.9|46958.9|46982.8|46962.8|46978.9|46958.9|7
1648831070000|2022-04-01 16:37:50|46977.8|46957.8|46978.9|46958.9|46978.9|46958.9|46976.4|46956.4|5
1648831080000|2022-04-01 16:38:00|46973.9|46953.9|46977.4|46957.4|46977.4|46957.4|46973.9|46953.9|19
1648831090000|2022-04-01 16:38:10|46978.9|46958.9|46991.4|46971.4|46993.9|46973.9|46978.9|46958.9|22
1648831100000|2022-04-01 16:38:20|46992.4|46972.4|46998.9|46978.9|46998.9|46978.9|46992.4|46972.4|4
1648831110000|2022-04-01 16:38:30|47001.4|46981.4|47001.4|46981.4|47003.9|46983.9|47001.4|46981.4|15
1648831120000|2022-04-01 16:38:40|47003.9|46983.9|47003.9|46983.9|47003.9|46983.9|47001.4|46981.4|1
1648831130000|2022-04-01 16:38:50|47006.4|46986.4|47017.4|46997.4|47021.4|47001.4|47006.4|46986.4|11
1648831140000|2022-04-01 16:39:00|47016.4|46996.4|47016.4|46996.4|47018.9|46998.9|47016.4|46996.4|43
1648831150000|2022-04-01 16:39:10|47017.4|46997.4|47018.9|46998.9|47018.9|46998.9|47015.3|46995.3|4
1648831160000|2022-04-01 16:39:20|47016.4|46996.4|47013.9|46993.9|47016.4|46996.4|47013.9|46993.9|7
1648831170000|2022-04-01 16:39:30|47011.4|46991.4|47013.9|46993.9|47013.9|46993.9|47011.4|46991.4|1
1648831180000|2022-04-01 16:39:40|47011.4|46991.4|47022.4|47002.4|47022.4|47002.4|47011.4|46991.4|7
1648831190000|2022-04-01 16:39:50|47023.9|47003.9|47023.9|47003.9|47023.9|47003.9|47023.9|47003.9|2
1648831200000|2022-04-01 16:40:00|47021|47001|47011.4|46991.4|47021.4|47001.4|47011.4|46991.4|18
1648831210000|2022-04-01 16:40:10|47008.9|46988.9|47008.9|46988.9|47008.9|46988.9|47008.9|46988.9|0
1648831220000|2022-04-01 16:40:20|47006.4|46986.4|46991.4|46971.4|47008.9|46988.9|46991.4|46971.4|10
1648831230000|2022-04-01 16:40:30|46988.9|46968.9|46986.4|46966.4|46988.9|46968.9|46986.4|46966.4|5
1648831240000|2022-04-01 16:40:40|46987.4|46967.4|46983.9|46963.9|46987.4|46967.4|46983.9|46963.9|3
1648831250000|2022-04-01 16:40:50|46988.9|46968.9|46974.9|46954.9|46988.9|46968.9|46974.9|46954.9|9
1648831260000|2022-04-01 16:41:00|46976.4|46956.4|46976.4|46956.4|46978.9|46958.9|46976.4|46956.4|5
1648831270000|2022-04-01 16:41:10|||||||||3
1648831280000|2022-04-01 16:41:20|46975.3|46955.3|46973.9|46953.9|46975.3|46955.3|46973.9|46953.9|4
1648831290000|2022-04-01 16:41:30|46972.8|46952.8|46976.4|46956.4|46978.9|46958.9|46971.4|46951.4|11
1648831300000|2022-04-01 16:41:40|46973.9|46953.9|46971.8|46951.8|46973.9|46953.9|46971.8|46951.8|2
1648831310000|2022-04-01 16:41:50|46968.9|46948.9|46966.4|46946.4|46968.9|46948.9|46966.4|46946.4|3
1648831320000|2022-04-01 16:42:00|46963.9|46943.9|46957.8|46937.8|46963.9|46943.9|46957.8|46937.8|8
1648831330000|2022-04-01 16:42:10|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|46955.3|46935.3|11
1648831340000|2022-04-01 16:42:20|46954.3|46934.3|46947.8|46927.8|46954.3|46934.3|46947.8|46927.8|63
1648831350000|2022-04-01 16:42:30|46946.8|46926.8|46943.2|46923.2|46946.8|46926.8|46943.2|46923.2|8
1648831360000|2022-04-01 16:42:40|46942.2|46922.2|46927.4|46907.4|46942.2|46922.2|46911.8|46891.8|74
1648831370000|2022-04-01 16:42:50|46931.4|46911.4|46943.9|46923.9|46943.9|46923.9|46928.9|46908.9|10
1648831380000|2022-04-01 16:43:00|46941.4|46921.4|46943.9|46923.9|46943.9|46923.9|46941.4|46921.4|2
1648831390000|2022-04-01 16:43:10|46946.4|46926.4|46943.9|46923.9|46946.4|46926.4|46943.9|46923.9|1
1648831400000|2022-04-01 16:43:20|46942.8|46922.8|46941.4|46921.4|46942.8|46922.8|46937.4|46917.4|11
1648831410000|2022-04-01 16:43:30|46938.9|46918.9|46931.4|46911.4|46938.9|46918.9|46931.4|46911.4|4
1648831420000|2022-04-01 16:43:40|||||||||2
1648831430000|2022-04-01 16:43:50|46930.3|46910.3|46930.3|46910.3|46930.3|46910.3|46915.7|46895.7|20
1648831440000|2022-04-01 16:44:00|46931.8|46911.8|46937.8|46917.8|46941.4|46921.4|46931.8|46911.8|6
1648831450000|2022-04-01 16:44:10|46936.4|46916.4|46941.4|46921.4|46941.4|46921.4|46936.4|46916.4|3
1648831460000|2022-04-01 16:44:20|46938.9|46918.9|46936.4|46916.4|46941.4|46921.4|46936.4|46916.4|7
1648831470000|2022-04-01 16:44:30|46932.8|46912.8|46926.4|46906.4|46932.8|46912.8|46926.4|46906.4|13
1648831480000|2022-04-01 16:44:40|46928.9|46908.9|46926.4|46906.4|46928.9|46908.9|46926.4|46906.4|7
1648831490000|2022-04-01 16:44:50|46922.8|46902.8|46921.4|46901.4|46922.8|46902.8|46921.4|46901.4|2
1648831500000|2022-04-01 16:45:00|46919.9|46899.9|46918.9|46898.9|46919.9|46899.9|46915.3|46895.3|11
1648831510000|2022-04-01 16:45:10|||||||||2
1648831520000|2022-04-01 16:45:20|46926.4|46906.4|46932.8|46912.8|46932.8|46912.8|46926.4|46906.4|13
1648831530000|2022-04-01 16:45:30|46935.3|46915.3|46935.3|46915.3|46935.3|46915.3|46932.8|46912.8|6
1648831540000|2022-04-01 16:45:40|||||||||2
1648831550000|2022-04-01 16:45:50|46937.8|46917.8|46938.9|46918.9|46939.9|46919.9|46937.8|46917.8|3
1648831560000|2022-04-01 16:46:00|||||||||3
1648831570000|2022-04-01 16:46:10|46935.3|46915.3|46931.4|46911.4|46935.3|46915.3|46931.4|46911.4|22
1648831580000|2022-04-01 16:46:20|||||||||4
1648831590000|2022-04-01 16:46:30|||||||||6
1648831600000|2022-04-01 16:46:40|46926.4|46906.4|46923.9|46903.9|46926.4|46906.4|46923.9|46903.9|13
1648831610000|2022-04-01 16:46:50|46921.4|46901.4|46918.9|46898.9|46921.4|46901.4|46918.9|46898.9|6
1648831620000|2022-04-01 16:47:00|||||||||12
1648831630000|2022-04-01 16:47:10|46917.8|46897.8|46916.4|46896.4|46917.8|46897.8|46914.9|46894.9|11
1648831640000|2022-04-01 16:47:20|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|46936.4|46916.4|11
1648831660000|2022-04-01 16:47:40|46931.4|46911.4|46928.9|46908.9|46931.4|46911.4|46928.9|46908.9|6
1648831670000|2022-04-01 16:47:50|46927.8|46907.8|46927.8|46907.8|46927.8|46907.8|46926.4|46906.4|4
1648831680000|2022-04-01 16:48:00|46928.9|46908.9|46918.9|46898.9|46931.4|46911.4|46918.9|46898.9|5
1648831690000|2022-04-01 16:48:10|46919.9|46899.9|46921.4|46901.4|46923.9|46903.9|46919.9|46899.9|3
1648831700000|2022-04-01 16:48:20|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|46918.9|46898.9|1
1648831710000|2022-04-01 16:48:30|||||||||8
1648831720000|2022-04-01 16:48:40|46917.8|46897.8|46916.4|46896.4|46917.8|46897.8|46916.4|46896.4|3
1648831730000|2022-04-01 16:48:50|||||||||3
1648831740000|2022-04-01 16:49:00|46917.4|46897.4|46918.9|46898.9|46918.9|46898.9|46916.4|46896.4|12
1648831750000|2022-04-01 16:49:10|||||||||4
1648831760000|2022-04-01 16:49:20|||||||||11
1648831770000|2022-04-01 16:49:30|46917.4|46897.4|46916.4|46896.4|46917.4|46897.4|46916.4|46896.4|8
1648831780000|2022-04-01 16:49:40|46915.3|46895.3|46911.4|46891.4|46916.4|46896.4|46911.4|46891.4|22
1648831790000|2022-04-01 16:49:50|46913.9|46893.9|46916.4|46896.4|46916.4|46896.4|46913.9|46893.9|18
1648831800000|2022-04-01 16:50:00|46913.9|46893.9|46936.4|46916.4|46936.4|46916.4|46913.9|46893.9|14
1648831810000|2022-04-01 16:50:10|46937.8|46917.8|46956.4|46936.4|46956.4|46936.4|46937.8|46917.8|11
1648831820000|2022-04-01 16:50:20|46960.3|46940.3|46963.9|46943.9|46963.9|46943.9|46959.9|46939.9|20
1648831830000|2022-04-01 16:50:30|46958.9|46938.9|46953.9|46933.9|46958.9|46938.9|46953.9|46933.9|7
1648831840000|2022-04-01 16:50:40|46952.8|46932.8|46948.9|46928.9|46952.8|46932.8|46948.9|46928.9|2
1648831850000|2022-04-01 16:50:50|46947.8|46927.8|46937.8|46917.8|46947.8|46927.8|46937.8|46917.8|11
1648831860000|2022-04-01 16:51:00|||||||||2
1648831870000|2022-04-01 16:51:10|46938.9|46918.9|46937.8|46917.8|46942.8|46922.8|46937.8|46917.8|14
1648831880000|2022-04-01 16:51:20|46938.9|46918.9|46933.9|46913.9|46938.9|46918.9|46933.9|46913.9|26
1648831890000|2022-04-01 16:51:30|46932.8|46912.8|46928.9|46908.9|46932.8|46912.8|46927.8|46907.8|260
1648831900000|2022-04-01 16:51:40|46929.9|46909.9|46931.4|46911.4|46931.4|46911.4|46929.9|46909.9|5
1648831910000|2022-04-01 16:51:50|46932.4|46912.4|46937.4|46917.4|46941|46921|46932.4|46912.4|33
1648831920000|2022-04-01 16:52:00|46938.5|46918.5|46939.9|46919.9|46939.9|46919.9|46938.5|46918.5|2
1648831930000|2022-04-01 16:52:10|||||||||1
1648831940000|2022-04-01 16:52:20|46941|46921|46941|46921|46941|46921|46941|46921|9
1648831950000|2022-04-01 16:52:30|46943.5|46923.5|46949.5|46929.5|46949.5|46929.5|46943.5|46923.5|12
1648831960000|2022-04-01 16:52:40|||||||||2
1648831970000|2022-04-01 16:52:50|46950.6|46930.6|46959.9|46939.9|46959.9|46939.9|46950.6|46930.6|11
1648831980000|2022-04-01 16:53:00|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|46961.4|46941.4|4
1648831990000|2022-04-01 16:53:10|46963.9|46943.9|46959.9|46939.9|46963.9|46943.9|46959.9|46939.9|5
1648832000000|2022-04-01 16:53:20|46963.9|46943.9|46962.4|46942.4|46963.9|46943.9|46961.4|46941.4|10
1648832010000|2022-04-01 16:53:30|46963.9|46943.9|46961|46941|46964.9|46944.9|46961|46941|2
1648832020000|2022-04-01 16:53:40|46953.5|46933.5|46951|46931|46953.5|46933.5|46948.5|46928.5|12
1648832030000|2022-04-01 16:53:50|46949.9|46929.9|46948.5|46928.5|46949.9|46929.9|46948.5|46928.5|35
1648832040000|2022-04-01 16:54:00|46949.5|46929.5|46953.1|46933.1|46953.1|46933.1|46949.5|46929.5|5
1648832050000|2022-04-01 16:54:10|46954.1|46934.1|46951.6|46931.6|46954.1|46934.1|46951.6|46931.6|8
1648832060000|2022-04-01 16:54:20|46954.1|46934.1|46951.6|46931.6|46954.1|46934.1|46951.6|46931.6|7
1648832080000|2022-04-01 16:54:40|46950.6|46930.6|46949.5|46929.5|46950.6|46930.6|46949.5|46929.5|5
1648832090000|2022-04-01 16:54:50|||||||||27
1648832100000|2022-04-01 16:55:00|46948.5|46928.5|46958.1|46938.1|46960.6|46940.6|46948.5|46928.5|14
1648832110000|2022-04-01 16:55:10|46960.6|46940.6|46954.5|46934.5|46960.6|46940.6|46953.5|46933.5|9
1648832120000|2022-04-01 16:55:20|46953.1|46933.1|46949.1|46929.1|46953.1|46933.1|46948.1|46928.1|4
1648832130000|2022-04-01 16:55:30|46948.1|46928.1|46945.6|46925.6|46948.1|46928.1|46945.6|46925.6|9
1648832140000|2022-04-01 16:55:40|46939.5|46919.5|46932|46912|46939.5|46919.5|46932|46912|14
1648832150000|2022-04-01 16:55:50|46930.6|46910.6|46913.1|46893.1|46933.1|46913.1|46913.1|46893.1|12
1648832160000|2022-04-01 16:56:00|46914.1|46894.1|46897|46877|46917|46897|46894.5|46874.5|17
1648832170000|2022-04-01 16:56:10|46893.5|46873.5|46891|46871|46893.5|46873.5|46891|46871|8
1648832180000|2022-04-01 16:56:20|46888.5|46868.5|46882|46862|46889.5|46869.5|46879.5|46859.5|18
1648832190000|2022-04-01 16:56:30|46883.1|46863.1|46878.5|46858.5|46883.1|46863.1|46878.5|46858.5|14
1648832200000|2022-04-01 16:56:40|46877|46857|46875.6|46855.6|46878.1|46858.1|46875.6|46855.6|8
1648832210000|2022-04-01 16:56:50|46874.1|46854.1|46873.1|46853.1|46874.1|46854.1|46873.1|46853.1|3
1648832220000|2022-04-01 16:57:00|46877|46857|46873.1|46853.1|46877|46857|46870.6|46850.6|33
1648832230000|2022-04-01 16:57:10|46872|46852|46868.1|46848.1|46872|46852|46868.1|46848.1|12
1648832240000|2022-04-01 16:57:20|46869.1|46849.1|46905.6|46885.6|46905.6|46885.6|46869.1|46849.1|16
1648832250000|2022-04-01 16:57:30|46904.1|46884.1|46893.1|46873.1|46905.6|46885.6|46892|46872|13
1648832260000|2022-04-01 16:57:40|46891.6|46871.6|46890.6|46870.6|46891.6|46871.6|46890.6|46870.6|11
1648832270000|2022-04-01 16:57:50|46891.6|46871.6|46905.6|46885.6|46905.6|46885.6|46891.6|46871.6|13
1648832280000|2022-04-01 16:58:00|46913.1|46893.1|46935.6|46915.6|46935.6|46915.6|46911|46891|17
1648832290000|2022-04-01 16:58:10|46936.6|46916.6|46933.5|46913.5|46944.1|46924.1|46933.5|46913.5|23
1648832300000|2022-04-01 16:58:20|46930.6|46910.6|46944.1|46924.1|46944.1|46924.1|46925.6|46905.6|18
1648832310000|2022-04-01 16:58:30|46945.6|46925.6|46950.6|46930.6|46953.1|46933.1|46945.6|46925.6|16
1648832320000|2022-04-01 16:58:40|46953.1|46933.1|46956.6|46936.6|46957|46937|46951.6|46931.6|62
1648832330000|2022-04-01 16:58:50|46958.1|46938.1|46957.6|46937.6|46958.1|46938.1|46954.1|46934.1|24
1648832340000|2022-04-01 16:59:00|46960.1|46940.1|46948.1|46928.1|46964.7|46944.7|46939.5|46919.5|119
1648832350000|2022-04-01 16:59:10|46944.1|46924.1|46939.5|46919.5|46945.6|46925.6|46935.6|46915.6|115
1648832360000|2022-04-01 16:59:20|46937|46917|46912|46892|46937|46917|46912|46892|117
1648832370000|2022-04-01 16:59:30|46909.5|46889.5|46914.5|46894.5|46914.5|46894.5|46893.1|46873.1|158
1648832380000|2022-04-01 16:59:40|46912|46892|46913.1|46893.1|46913.1|46893.1|46909.5|46889.5|110
1648832390000|2022-04-01 16:59:50|46914.1|46894.1|46945.6|46925.6|46945.6|46925.6|46914.1|46894.1|147
1648832400000|2022-04-01 17:00:00|46944.5|46924.5|46952|46932|46952|46932|46943.1|46923.1|41
1648832410000|2022-04-01 17:00:10|46950.6|46930.6|46957|46937|46959.5|46939.5|46948.1|46928.1|39
1648832420000|2022-04-01 17:00:20|46955.6|46935.6|46950.6|46930.6|46955.6|46935.6|46950.6|46930.6|15
1648832430000|2022-04-01 17:00:30|46948.1|46928.1|46941.6|46921.6|46948.1|46928.1|46941.6|46921.6|11
1648832440000|2022-04-01 17:00:40|46943.1|46923.1|46950.6|46930.6|46950.6|46930.6|46943.1|46923.1|14
1648832450000|2022-04-01 17:00:50|46949.1|46929.1|46953.1|46933.1|46953.1|46933.1|46949.1|46929.1|12
1648832460000|2022-04-01 17:01:00|46951.6|46931.6|46944.1|46924.1|46951.6|46931.6|46944.1|46924.1|4
1648832470000|2022-04-01 17:01:10|||||||||3
1648832480000|2022-04-01 17:01:20|46945.6|46925.6|46945.6|46925.6|46948.1|46928.1|46945.6|46925.6|49
1648832490000|2022-04-01 17:01:30|46943.1|46923.1|46933.1|46913.1|46944.5|46924.5|46933.1|46913.1|4
1648832500000|2022-04-01 17:01:40|46948.1|46928.1|46959.1|46939.1|46959.1|46939.1|46948.1|46928.1|7
1648832510000|2022-04-01 17:01:50|46958.1|46938.1|46948.1|46928.1|46958.1|46938.1|46948.1|46928.1|7
1648832520000|2022-04-01 17:02:00|46948.5|46928.5|46946.6|46926.6|46948.5|46928.5|46944.1|46924.1|5
1648832530000|2022-04-01 17:02:10|46948.1|46928.1|46945.6|46925.6|46948.1|46928.1|46945.6|46925.6|2
1648832540000|2022-04-01 17:02:20|46946.6|46926.6|46948.1|46928.1|46948.1|46928.1|46945.6|46925.6|2
1648832560000|2022-04-01 17:02:40|46949.1|46929.1|46950.6|46930.6|46950.6|46930.6|46949.1|46929.1|1
1648832570000|2022-04-01 17:02:50|46951.6|46931.6|46959.1|46939.1|46959.1|46939.1|46951.6|46931.6|5
1648832580000|2022-04-01 17:03:00|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|7
1648832590000|2022-04-01 17:03:10|46962|46942|46967|46947|46967|46947|46962|46942|15
1648832600000|2022-04-01 17:03:20|46965.6|46945.6|46964.5|46944.5|46965.6|46945.6|46964.5|46944.5|2
1648832620000|2022-04-01 17:03:40|46963.5|46943.5|46962|46942|46963.5|46943.5|46962|46942|3
1648832630000|2022-04-01 17:03:50|46964.1|46944.1|46968.1|46948.1|46969.1|46949.1|46964.1|46944.1|6
1648832640000|2022-04-01 17:04:00|46969.1|46949.1|46968.1|46948.1|46970.6|46950.6|46968.1|46948.1|2
1648832650000|2022-04-01 17:04:10|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|46970.6|46950.6|2
1648832660000|2022-04-01 17:04:20|46969.5|46949.5|46970.6|46950.6|46970.6|46950.6|46968.1|46948.1|5
1648832670000|2022-04-01 17:04:30|46968.1|46948.1|46968.1|46948.1|46970.6|46950.6|46968.1|46948.1|7
1648832680000|2022-04-01 17:04:40|46966.6|46946.6|46963.1|46943.1|46966.6|46946.6|46963.1|46943.1|6
1648832690000|2022-04-01 17:04:50|46962|46942|46964.1|46944.1|46964.1|46944.1|46959.1|46939.1|3
1648832700000|2022-04-01 17:05:00|46965.6|46945.6|46967|46947|46967|46947|46965.6|46945.6|2
1648832710000|2022-04-01 17:05:10|46966|46946|46963.1|46943.1|46968.1|46948.1|46963.1|46943.1|2
1648832720000|2022-04-01 17:05:20|46962|46942|46963.1|46943.1|46963.1|46943.1|46959.5|46939.5|2
1648832730000|2022-04-01 17:05:30|46964.1|46944.1|46966.6|46946.6|46966.6|46946.6|46964.1|46944.1|1
1648832740000|2022-04-01 17:05:40|46968.1|46948.1|46967|46947|46968.1|46948.1|46965.6|46945.6|16
1648832750000|2022-04-01 17:05:50|46963.1|46943.1|46955.6|46935.6|46963.1|46943.1|46955.6|46935.6|5
1648832760000|2022-04-01 17:06:00|46953.1|46933.1|46953.1|46933.1|46953.1|46933.1|46950.6|46930.6|1
1648832770000|2022-04-01 17:06:10|46952|46932|46950.6|46930.6|46952|46932|46950.6|46930.6|1
1648832790000|2022-04-01 17:06:30|46953.1|46933.1|46955.6|46935.6|46955.6|46935.6|46953.1|46933.1|3
1648832800000|2022-04-01 17:06:40|46958.1|46938.1|46963.1|46943.1|46963.1|46943.1|46958.1|46938.1|3
1648832810000|2022-04-01 17:06:50|46964.1|46944.1|46969.1|46949.1|46969.1|46949.1|46964.1|46944.1|0
1648832820000|2022-04-01 17:07:00|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|4
1648832830000|2022-04-01 17:07:10|46965.1|46945.1|46965.1|46945.1|46965.1|46945.1|46965.1|46945.1|0
1648832840000|2022-04-01 17:07:20|46964.1|46944.1|46970.6|46950.6|46970.6|46950.6|46964.1|46944.1|8
1648832850000|2022-04-01 17:07:30|||||||||1
1648832880000|2022-04-01 17:08:00|46974.1|46954.1|46978.1|46958.1|46979.5|46959.5|46974.1|46954.1|3
1648832890000|2022-04-01 17:08:10|46979.5|46959.5|46982|46962|46982|46962|46979.5|46959.5|0
1648832900000|2022-04-01 17:08:20|46980.6|46960.6|46970.6|46950.6|46980.6|46960.6|46970.6|46950.6|3
1648832910000|2022-04-01 17:08:30|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|46968.1|46948.1|0
1648832920000|2022-04-01 17:08:40|46967|46947|46968.1|46948.1|46968.1|46948.1|46967|46947|1
1648832930000|2022-04-01 17:08:50|46967|46947|46962|46942|46967|46947|46962|46942|1
1648832940000|2022-04-01 17:09:00|46961|46941|46959.5|46939.5|46961|46941|46959.5|46939.5|0
1648832950000|2022-04-01 17:09:10|46958.5|46938.5|46960.6|46940.6|46960.6|46940.6|46958.5|46938.5|2
1648832960000|2022-04-01 17:09:20|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|3
1648832970000|2022-04-01 17:09:30|46954.5|46934.5|46953.1|46933.1|46955.6|46935.6|46953.1|46933.1|0
1648832980000|2022-04-01 17:09:40|46955.6|46935.6|46955.6|46935.6|46955.6|46935.6|46954.5|46934.5|0
1648832990000|2022-04-01 17:09:50|46953.1|46933.1|46955.6|46935.6|46955.6|46935.6|46953.1|46933.1|0
1648833000000|2022-04-01 17:10:00|46953.1|46933.1|46951.6|46931.6|46956.6|46936.6|46951.6|46931.6|4
1648833010000|2022-04-01 17:10:10|46950.2|46930.2|46950.6|46930.6|46953.1|46933.1|46950.2|46930.2|0
1648833020000|2022-04-01 17:10:20|46949.5|46929.5|46950.6|46930.6|46953.1|46933.1|46949.5|46929.5|1
1648833030000|2022-04-01 17:10:30|46952|46932|46950.6|46930.6|46952|46932|46949.1|46929.1|3
1648833040000|2022-04-01 17:10:40|46949.1|46929.1|46950.6|46930.6|46952|46932|46949.1|46929.1|0
1648833050000|2022-04-01 17:10:50|46949.1|46929.1|46940.6|46920.6|46950.6|46930.6|46940.6|46920.6|10
1648833060000|2022-04-01 17:11:00|46938.1|46918.1|46940.6|46920.6|46940.6|46920.6|46938.1|46918.1|5
1648833070000|2022-04-01 17:11:10|46941.6|46921.6|46945.6|46925.6|46945.6|46925.6|46940.6|46920.6|0
1648833080000|2022-04-01 17:11:20|46944.5|46924.5|46935.6|46915.6|46944.5|46924.5|46935.6|46915.6|1
1648833090000|2022-04-01 17:11:30|46934.1|46914.1|46931.6|46911.6|46935.6|46915.6|46931.6|46911.6|0
1648833100000|2022-04-01 17:11:40|46930.6|46910.6|46928.1|46908.1|46935.6|46915.6|46927|46907|9
1648833110000|2022-04-01 17:11:50|46930.6|46910.6|46935.6|46915.6|46935.6|46915.6|46930.6|46910.6|19
1648833120000|2022-04-01 17:12:00|46933.1|46913.1|46933.1|46913.1|46935.6|46915.6|46933.1|46913.1|3
1648833130000|2022-04-01 17:12:10|46935.6|46915.6|46938.1|46918.1|46938.1|46918.1|46935.6|46915.6|9
1648833140000|2022-04-01 17:12:20|46937|46917|46933.1|46913.1|46937|46917|46933.1|46913.1|6
1648833150000|2022-04-01 17:12:30|46934.1|46914.1|46935.6|46915.6|46935.6|46915.6|46933.1|46913.1|9
1648833160000|2022-04-01 17:12:40|46934.1|46914.1|46935.6|46915.6|46935.6|46915.6|46933.1|46913.1|10
1648833170000|2022-04-01 17:12:50|46936.6|46916.6|46933.1|46913.1|46938.1|46918.1|46933.1|46913.1|12
1648833180000|2022-04-01 17:13:00|46930.6|46910.6|46931.6|46911.6|46931.6|46911.6|46925.6|46905.6|9
1648833190000|2022-04-01 17:13:10|46933.1|46913.1|46933.1|46913.1|46935.6|46915.6|46933.1|46913.1|14
1648833200000|2022-04-01 17:13:20|46930.6|46910.6|46932|46912|46932|46912|46928.1|46908.1|12
1648833210000|2022-04-01 17:13:30|46933.1|46913.1|46934.5|46914.5|46937|46917|46933.1|46913.1|8
1648833220000|2022-04-01 17:13:40|46935.6|46915.6|46938.1|46918.1|46938.1|46918.1|46935.6|46915.6|15
1648833230000|2022-04-01 17:13:50|46935.6|46915.6|46933.5|46913.5|46938.1|46918.1|46933.5|46913.5|17
1648833240000|2022-04-01 17:14:00|46930.6|46910.6|46933.1|46913.1|46933.1|46913.1|46930.6|46910.6|4
1648833250000|2022-04-01 17:14:10|46934.5|46914.5|46937|46917|46937|46917|46934.5|46914.5|4
1648833260000|2022-04-01 17:14:20|46936|46916|46938.1|46918.1|46938.1|46918.1|46934.5|46914.5|9
1648833270000|2022-04-01 17:14:30|46937|46917|46938.1|46918.1|46940.6|46920.6|46937|46917|7
1648833280000|2022-04-01 17:14:40|46936.6|46916.6|46935.6|46915.6|46938.1|46918.1|46935.6|46915.6|1
1648833290000|2022-04-01 17:14:50|46936.6|46916.6|46935.6|46915.6|46938.1|46918.1|46935.6|46915.6|0
1648833300000|2022-04-01 17:15:00|46933.1|46913.1|46930.6|46910.6|46933.1|46913.1|46930.6|46910.6|2
1648833310000|2022-04-01 17:15:10|46931.6|46911.6|46930.6|46910.6|46933.1|46913.1|46930.6|46910.6|0
1648833320000|2022-04-01 17:15:20|46928.1|46908.1|46928.1|46908.1|46928.1|46908.1|46928.1|46908.1|2
1648833350000|2022-04-01 17:15:50|||||||||1
1648833360000|2022-04-01 17:16:00|46926.6|46906.6|46924.1|46904.1|46926.6|46906.6|46924.1|46904.1|4
1648833370000|2022-04-01 17:16:10|46923.1|46903.1|46925.6|46905.6|46925.6|46905.6|46923.1|46903.1|0
1648833380000|2022-04-01 17:16:20|46923.1|46903.1|46918.1|46898.1|46923.1|46903.1|46918.1|46898.1|2
1648833390000|2022-04-01 17:16:30|46919.1|46899.1|46923.1|46903.1|46923.1|46903.1|46918.1|46898.1|8
1648833400000|2022-04-01 17:16:40|46920.6|46900.6|46923.1|46903.1|46923.1|46903.1|46918.1|46898.1|10
1648833410000|2022-04-01 17:16:50|46924.1|46904.1|46928.1|46908.1|46928.1|46908.1|46923.1|46903.1|27
1648833420000|2022-04-01 17:17:00|46925.6|46905.6|46923.1|46903.1|46925.6|46905.6|46923.1|46903.1|4
1648833430000|2022-04-01 17:17:10|46924.5|46904.5|46923.1|46903.1|46925.6|46905.6|46923.1|46903.1|4
1648833440000|2022-04-01 17:17:20|46925.6|46905.6|46928.1|46908.1|46928.1|46908.1|46925.6|46905.6|3
1648833450000|2022-04-01 17:17:30|46927|46907|46928.1|46908.1|46928.1|46908.1|46925.6|46905.6|0
1648833460000|2022-04-01 17:17:40|46925.6|46905.6|46924.1|46904.1|46925.6|46905.6|46924.1|46904.1|1
1648833470000|2022-04-01 17:17:50|46928.1|46908.1|46929.1|46909.1|46930.6|46910.6|46928.1|46908.1|1
1648833480000|2022-04-01 17:18:00|46930.6|46910.6|46932|46912|46932|46912|46928.1|46908.1|1
1648833490000|2022-04-01 17:18:10|46930.6|46910.6|46930.6|46910.6|46932|46912|46930.6|46910.6|1
1648833500000|2022-04-01 17:18:20|46932|46912|46933.1|46913.1|46933.1|46913.1|46930.6|46910.6|3
1648833510000|2022-04-01 17:18:30|||||||||1
1648833520000|2022-04-01 17:18:40|||||||||3
1648833530000|2022-04-01 17:18:50|46934.5|46914.5|46933.1|46913.1|46934.5|46914.5|46933.1|46913.1|1
1648833540000|2022-04-01 17:19:00|46932|46912|46930.6|46910.6|46933.1|46913.1|46930.6|46910.6|2
1648833550000|2022-04-01 17:19:10|46932|46912|46933.1|46913.1|46933.1|46913.1|46930.6|46910.6|0
1648833570000|2022-04-01 17:19:30|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|46935.6|46915.6|1
1648833580000|2022-04-01 17:19:40|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|1
1648833590000|2022-04-01 17:19:50|46936.6|46916.6|46935.6|46915.6|46936.6|46916.6|46935.6|46915.6|1
1648833610000|2022-04-01 17:20:10|46934.1|46914.1|46935.6|46915.6|46935.6|46915.6|46934.1|46914.1|0
1648833630000|2022-04-01 17:20:30|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|46933.1|46913.1|0
1648833640000|2022-04-01 17:20:40|46931.6|46911.6|46933.1|46913.1|46933.1|46913.1|46930.6|46910.6|4
1648833650000|2022-04-01 17:20:50|46930.6|46910.6|46933.1|46913.1|46933.1|46913.1|46930.6|46910.6|20
1648833660000|2022-04-01 17:21:00|46934.5|46914.5|46933.1|46913.1|46934.5|46914.5|46933.1|46913.1|3
1648833670000|2022-04-01 17:21:10|46934.5|46914.5|46937|46917|46937|46917|46933.1|46913.1|2
1648833680000|2022-04-01 17:21:20|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|46938.1|46918.1|36
1648833690000|2022-04-01 17:21:30|46935.6|46915.6|46933.1|46913.1|46935.6|46915.6|46933.1|46913.1|7
1648833700000|2022-04-01 17:21:40|46934.1|46914.1|46933.1|46913.1|46938.1|46918.1|46933.1|46913.1|12
1648833710000|2022-04-01 17:21:50|46934.1|46914.1|46934.1|46914.1|46934.1|46914.1|46934.1|46914.1|16
1648833720000|2022-04-01 17:22:00|46935.6|46915.6|46921.6|46901.6|46940.6|46920.6|46921.6|46901.6|15
1648833730000|2022-04-01 17:22:10|46923.1|46903.1|46925.6|46905.6|46925.6|46905.6|46923.1|46903.1|4
1648833740000|2022-04-01 17:22:20|46928.1|46908.1|46928.1|46908.1|46929.1|46909.1|46928.1|46908.1|1
1648833750000|2022-04-01 17:22:30|||||||||2
1648833760000|2022-04-01 17:22:40|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|46930.6|46910.6|0
1648833770000|2022-04-01 17:22:50|46931.6|46911.6|46940.6|46920.6|46940.6|46920.6|46931.6|46911.6|6
1648833780000|2022-04-01 17:23:00|46938.1|46918.1|46940.6|46920.6|46940.6|46920.6|46938.1|46918.1|1
1648833790000|2022-04-01 17:23:10|46939.1|46919.1|46943.1|46923.1|46943.1|46923.1|46938.1|46918.1|3
1648833800000|2022-04-01 17:23:20|46942|46922|46953.1|46933.1|46954.5|46934.5|46940.6|46920.6|10
1648833810000|2022-04-01 17:23:30|46954.5|46934.5|46958.1|46938.1|46958.1|46938.1|46953.1|46933.1|2
1648833820000|2022-04-01 17:23:40|46959.1|46939.1|46959.1|46939.1|46960.2|46940.2|46959.1|46939.1|2
1648833830000|2022-04-01 17:23:50|46953.1|46933.1|46960.6|46940.6|46960.6|46940.6|46953.1|46933.1|7
1648833840000|2022-04-01 17:24:00|46961.6|46941.6|46963.1|46943.1|46963.1|46943.1|46960.6|46940.6|2
1648833850000|2022-04-01 17:24:10|46960.6|46940.6|46963.1|46943.1|46963.1|46943.1|46960.6|46940.6|3
1648833860000|2022-04-01 17:24:20|46960.6|46940.6|46968.1|46948.1|46969.1|46949.1|46960.6|46940.6|23
1648833870000|2022-04-01 17:24:30|46970.2|46950.2|46968.1|46948.1|46972|46952|46968.1|46948.1|10
1648833880000|2022-04-01 17:24:40|46970.6|46950.6|46968.1|46948.1|46970.6|46950.6|46968.1|46948.1|11
1648833890000|2022-04-01 17:24:50|46969.1|46949.1|46973.1|46953.1|46973.1|46953.1|46969.1|46949.1|2
1648833900000|2022-04-01 17:25:00|46971.6|46951.6|46968.1|46948.1|46971.6|46951.6|46968.1|46948.1|12
1648833910000|2022-04-01 17:25:10|46969.1|46949.1|46968.1|46948.1|46969.1|46949.1|46968.1|46948.1|0
1648833920000|2022-04-01 17:25:20|||||||||43
1648833930000|2022-04-01 17:25:30|46971.6|46951.6|46971.6|46951.6|46971.6|46951.6|46971.6|46951.6|3
1648833940000|2022-04-01 17:25:40|46970.6|46950.6|46971.6|46951.6|46971.6|46951.6|46969.1|46949.1|5
1648833950000|2022-04-01 17:25:50|46970.2|46950.2|46969.1|46949.1|46970.2|46950.2|46969.1|46949.1|0
1648833960000|2022-04-01 17:26:00|||||||||12
1648833970000|2022-04-01 17:26:10|46971.6|46951.6|46969.1|46949.1|46971.6|46951.6|46969.1|46949.1|1
1648833980000|2022-04-01 17:26:20|46970.2|46950.2|46969.1|46949.1|46970.6|46950.6|46969.1|46949.1|0
1648833990000|2022-04-01 17:26:30|46968.1|46948.1|46969.1|46949.1|46969.1|46949.1|46968.1|46948.1|0
1648834000000|2022-04-01 17:26:40|46970.2|46950.2|46969.1|46949.1|46971.6|46951.6|46969.1|46949.1|0
1648834020000|2022-04-01 17:27:00|46971.6|46951.6|46975.6|46955.6|46975.6|46955.6|46969.1|46949.1|9
1648834030000|2022-04-01 17:27:10|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|46978.1|46958.1|5
1648834040000|2022-04-01 17:27:20|46979.1|46959.1|46981.6|46961.6|46981.6|46961.6|46979.1|46959.1|2
1648834050000|2022-04-01 17:27:30|46979.1|46959.1|46980.6|46960.6|46980.6|46960.6|46978.1|46958.1|4
1648834060000|2022-04-01 17:27:40|46981.6|46961.6|46980.6|46960.6|46983.1|46963.1|46980.6|46960.6|1
1648834070000|2022-04-01 17:27:50|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|46983.1|46963.1|4
1648834080000|2022-04-01 17:28:00|46982|46962|46979.5|46959.5|46982|46962|46979.5|46959.5|1
1648834100000|2022-04-01 17:28:20|46976.6|46956.6|46973.1|46953.1|46976.6|46956.6|46973.1|46953.1|5
1648834120000|2022-04-01 17:28:40|46970.6|46950.6|46973.1|46953.1|46973.1|46953.1|46970.6|46950.6|2
1648834130000|2022-04-01 17:28:50|46972|46952|46973.1|46953.1|46973.1|46953.1|46970.6|46950.6|0
1648834140000|2022-04-01 17:29:00|46970.6|46950.6|46973.1|46953.1|46973.1|46953.1|46970.6|46950.6|6
1648834150000|2022-04-01 17:29:10|46974.1|46954.1|46974.1|46954.1|46975.6|46955.6|46973.1|46953.1|3
1648834160000|2022-04-01 17:29:20|46976.6|46956.6|46980.6|46960.6|46980.6|46960.6|46976.6|46956.6|22
1648834170000|2022-04-01 17:29:30|46979.1|46959.1|46978.1|46958.1|46979.1|46959.1|46978.1|46958.1|1
1648834180000|2022-04-01 17:29:40|46975.6|46955.6|46975.6|46955.6|46976|46956|46973.1|46953.1|7
1648834190000|2022-04-01 17:29:50|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|46973.1|46953.1|27
1648834200000|2022-04-01 17:30:00|46971.6|46951.6|46953.1|46933.1|46971.6|46951.6|46942|46922|42
1648834210000|2022-04-01 17:30:10|46950.6|46930.6|46956|46936|46957|46937|46946.6|46926.6|8
1648834220000|2022-04-01 17:30:20|46957|46937|46955.6|46935.6|46957|46937|46955.6|46935.6|0
1648834230000|2022-04-01 17:30:30|46952|46932|46952|46932|46952|46932|46952|46932|0
1648834240000|2022-04-01 17:30:40|46950.6|46930.6|46952|46932|46952|46932|46949.5|46929.5|0
1648834260000|2022-04-01 17:31:00|46951|46931|46957.4|46937.4|46957.4|46937.4|46942|46922|27
1648834270000|2022-04-01 17:31:10|46956.4|46936.4|46961|46941|46962|46942|46956.4|46936.4|1
1648834280000|2022-04-01 17:31:20|46952|46932|46955.6|46935.6|46955.6|46935.6|46952|46932|4
1648834290000|2022-04-01 17:31:30|46956.6|46936.6|46963.5|46943.5|46964.9|46944.9|46955.6|46935.6|8
1648834300000|2022-04-01 17:31:40|46964.9|46944.9|46969.1|46949.1|46969.1|46949.1|46964.9|46944.9|0
1648834310000|2022-04-01 17:31:50|46966.6|46946.6|46965.6|46945.6|46966.6|46946.6|46965.6|46945.6|2
1648834320000|2022-04-01 17:32:00|46967|46947|46968.1|46948.1|46969.1|46949.1|46965.6|46945.6|0
1648834330000|2022-04-01 17:32:10|46969.1|46949.1|46968.1|46948.1|46969.1|46949.1|46968.1|46948.1|3
1648834340000|2022-04-01 17:32:20|46967|46947|46965.6|46945.6|46967|46947|46964.1|46944.1|2
1648834350000|2022-04-01 17:32:30|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|46966.6|46946.6|0
1648834360000|2022-04-01 17:32:40|46965.6|46945.6|46965.6|46945.6|46965.6|46945.6|46965.6|46945.6|0
1648834370000|2022-04-01 17:32:50|46967|46947|46967|46947|46967|46947|46965.6|46945.6|0
1648834380000|2022-04-01 17:33:00|46965.6|46945.6|46968.1|46948.1|46968.1|46948.1|46965.6|46945.6|1
1648834390000|2022-04-01 17:33:10|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46968.1|46948.1|0
1648834400000|2022-04-01 17:33:20|46968.1|46948.1|46968.1|46948.1|46969.1|46949.1|46968.1|46948.1|1
1648834410000|2022-04-01 17:33:30|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|46969.1|46949.1|1
1648834430000|2022-04-01 17:33:50|46967|46947|46964.1|46944.1|46968.1|46948.1|46964.1|46944.1|2
1648834440000|2022-04-01 17:34:00|46965.6|46945.6|46967|46947|46968.1|46948.1|46965.6|46945.6|41
1648834450000|2022-04-01 17:34:10|46969.5|46949.5|46968.5|46948.5|46973.5|46953.5|46968.5|46948.5|10
1648834460000|2022-04-01 17:34:20|46969.5|46949.5|46966|46946|46969.9|46949.9|46966|46946|2
1648834470000|2022-04-01 17:34:30|46968.5|46948.5|46972|46952|46972|46952|46968.5|46948.5|5
1648834480000|2022-04-01 17:34:40|46974.9|46954.9|46974.9|46954.9|46974.9|46954.9|46974.9|46954.9|13
1648834490000|2022-04-01 17:34:50|46978.5|46958.5|46973.5|46953.5|46979.9|46959.9|46973.5|46953.5|3
1648834500000|2022-04-01 17:35:00|46972|46952|46973.5|46953.5|46973.5|46953.5|46971|46951|3
1648834510000|2022-04-01 17:35:10|46972.4|46952.4|46971|46951|46972.4|46952.4|46971|46951|1
1648834530000|2022-04-01 17:35:30|46969.5|46949.5|46968.5|46948.5|46971|46951|46968.5|46948.5|5
1648834540000|2022-04-01 17:35:40|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|46969.5|46949.5|1
1648834550000|2022-04-01 17:35:50|46968.5|46948.5|46968.5|46948.5|46971|46951|46968.5|46948.5|0
1648834560000|2022-04-01 17:36:00|46971|46951|46968.5|46948.5|46971|46951|46968.5|46948.5|0
1648834570000|2022-04-01 17:36:10|46971|46951|46969.9|46949.9|46971|46951|46968.5|46948.5|3
1648834580000|2022-04-01 17:36:20|46968.5|46948.5|46966|46946|46968.5|46948.5|46966|46946|1
1648834600000|2022-04-01 17:36:40|46968.5|46948.5|46971|46951|46971|46951|46966|46946|1
1648834620000|2022-04-01 17:37:00|46973.5|46953.5|46974.9|46954.9|46974.9|46954.9|46973.5|46953.5|3
1648834630000|2022-04-01 17:37:10|46973.5|46953.5|46974.9|46954.9|46974.9|46954.9|46973.5|46953.5|0
1648834640000|2022-04-01 17:37:20|46976|46956|46979.9|46959.9|46979.9|46959.9|46976|46956|1
1648834650000|2022-04-01 17:37:30|46981|46961|46982|46962|46982|46962|46981|46961|3
1648834660000|2022-04-01 17:37:40|46981|46961|46981|46961|46982|46962|46981|46961|2
1648834670000|2022-04-01 17:37:50|46982|46962|46981|46961|46982|46962|46981|46961|0
1648834680000|2022-04-01 17:38:00|46982|46962|46982|46962|46982|46962|46981|46961|0
1648834690000|2022-04-01 17:38:10|46983.1|46963.1|46996|46976|46998.5|46978.5|46983.1|46963.1|9
1648834700000|2022-04-01 17:38:20|46998.5|46978.5|46996|46976|47001|46981|46996|46976|8
1648834710000|2022-04-01 17:38:30|46994.9|46974.9|46989.9|46969.9|46994.9|46974.9|46989.9|46969.9|0
1648834730000|2022-04-01 17:38:50|46987.4|46967.4|46989.9|46969.9|46989.9|46969.9|46986.4|46966.4|1
1648834740000|2022-04-01 17:39:00|46987.9|46967.9|46989.9|46969.9|46989.9|46969.9|46987.9|46967.9|4
1648834750000|2022-04-01 17:39:10|46988.5|46968.5|46991|46971|46992|46972|46986|46966|2
1648834760000|2022-04-01 17:39:20|46989.9|46969.9|46989.9|46969.9|46989.9|46969.9|46989.9|46969.9|1
1648834770000|2022-04-01 17:39:30|46991|46971|46987|46967|46991|46971|46987|46967|0
1648834780000|2022-04-01 17:39:40|46988.5|46968.5|46991|46971|46991|46971|46988.5|46968.5|0
1648834790000|2022-04-01 17:39:50|||||||||24
1648834800000|2022-04-01 17:40:00|46992.4|46972.4|46991|46971|46992.4|46972.4|46991|46971|3
1648834810000|2022-04-01 17:40:10|46989.9|46969.9|46988.5|46968.5|46991|46971|46988.5|46968.5|6
1648834820000|2022-04-01 17:40:20|46989.5|46969.5|46991|46971|46991|46971|46989.5|46969.5|17
1648834830000|2022-04-01 17:40:30|46992.4|46972.4|46991|46971|46992.4|46972.4|46991|46971|5
1648834840000|2022-04-01 17:40:40|46989.9|46969.9|46991|46971|46991|46971|46988.5|46968.5|26
1648834850000|2022-04-01 17:40:50|46996|46976|47003.5|46983.5|47003.5|46983.5|46996|46976|11
1648834860000|2022-04-01 17:41:00|47006|46986|47006|46986|47006|46986|47006|46986|6
1648834870000|2022-04-01 17:41:10|||||||||4
1648834890000|2022-04-01 17:41:30|47003.5|46983.5|47001|46981|47003.5|46983.5|47001|46981|2
1648834900000|2022-04-01 17:41:40|46996|46976|46997.4|46977.4|46997.4|46977.4|46996|46976|1
1648834910000|2022-04-01 17:41:50|46998.5|46978.5|46999.9|46979.9|47003.5|46983.5|46998.5|46978.5|0
1648834920000|2022-04-01 17:42:00|47001|46981|46998.5|46978.5|47001|46981|46998.5|46978.5|0
1648834940000|2022-04-01 17:42:20|47001|46981|47003.5|46983.5|47003.5|46983.5|47001|46981|1
1648834950000|2022-04-01 17:42:30|47006|46986|47008.5|46988.5|47008.5|46988.5|47006|46986|0
1648834960000|2022-04-01 17:42:40|47011|46991|47014.9|46994.9|47016.4|46996.4|47011|46991|4
1648834970000|2022-04-01 17:42:50|47016|46996|47017.4|46997.4|47017.4|46997.4|47016|46996|1
1648834980000|2022-04-01 17:43:00|47016.4|46996.4|47017.4|46997.4|47017.4|46997.4|47014.9|46994.9|0
1648834990000|2022-04-01 17:43:10|47018.9|46998.9|47016|46996|47019.9|46999.9|47016|46996|6
1648835000000|2022-04-01 17:43:20|47012.4|46992.4|47009.9|46989.9|47012.4|46992.4|47009.9|46989.9|11
1648835010000|2022-04-01 17:43:30|47010|46990|46992.5|46972.5|47010|46990|46991|46971|20
1648835020000|2022-04-01 17:43:40|46995|46975|46992.5|46972.5|46995|46975|46992.5|46972.5|1
1648835030000|2022-04-01 17:43:50|46991|46971|46991|46971|46991|46971|46991|46971|1
1648835040000|2022-04-01 17:44:00|46990|46970|46990|46970|46990|46970|46990|46970|2
1648835050000|2022-04-01 17:44:10|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46986|46966|0
1648835060000|2022-04-01 17:44:20|46991|46971|46988.5|46968.5|46991|46971|46988.5|46968.5|3
1648835070000|2022-04-01 17:44:30|46991|46971|46993.5|46973.5|46993.5|46973.5|46991|46971|1
1648835080000|2022-04-01 17:44:40|46992.5|46972.5|46991|46971|46993.5|46973.5|46991|46971|0
1648835100000|2022-04-01 17:45:00|46990|46970|46990|46970|46990|46970|46990|46970|1
1648835110000|2022-04-01 17:45:10|46991|46971|46988.5|46968.5|46991|46971|46988.5|46968.5|0
1648835130000|2022-04-01 17:45:30|46986|46966|46986|46966|46988.5|46968.5|46986|46966|0
1648835140000|2022-04-01 17:45:40|46988.5|46968.5|46990|46970|46990|46970|46988.5|46968.5|0
1648835150000|2022-04-01 17:45:50|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|0
1648835160000|2022-04-01 17:46:00|46990|46970|46981|46961|46990|46970|46981|46961|6
1648835170000|2022-04-01 17:46:10|46982|46962|46978.5|46958.5|46983.5|46963.5|46978.5|46958.5|3
1648835180000|2022-04-01 17:46:20|46980|46960|46984.5|46964.5|46984.5|46964.5|46978.5|46958.5|10
1648835190000|2022-04-01 17:46:30|46986|46966|46986|46966|46987|46967|46986|46966|10
1648835200000|2022-04-01 17:46:40|46987|46967|46988.5|46968.5|46993.5|46973.5|46987|46967|10
1648835210000|2022-04-01 17:46:50|46990|46970|46990|46970|46990|46970|46990|46970|6
1648835220000|2022-04-01 17:47:00|46988.5|46968.5|46991|46971|46991|46971|46988.5|46968.5|7
1648835230000|2022-04-01 17:47:10|46992|46972|46992|46972|46994.5|46974.5|46992|46972|1
1648835240000|2022-04-01 17:47:20|46993.5|46973.5|46993.5|46973.5|46994.5|46974.5|46992|46972|2
1648835250000|2022-04-01 17:47:30|46992|46972|46995|46975|46996|46976|46991|46971|0
1648835260000|2022-04-01 17:47:40|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|0
1648835270000|2022-04-01 17:47:50|||||||||1
1648835280000|2022-04-01 17:48:00|46991|46971|46992|46972|46992|46972|46991|46971|0
1648835290000|2022-04-01 17:48:10|46993.5|46973.5|46996|46976|46996|46976|46993.5|46973.5|1
1648835300000|2022-04-01 17:48:20|46998.5|46978.5|46997|46977|46999.5|46979.5|46997|46977|0
1648835310000|2022-04-01 17:48:30|46998.1|46978.1|47001|46981|47002|46982|46997|46977|0
1648835320000|2022-04-01 17:48:40|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|1
1648835330000|2022-04-01 17:48:50|47001|46981|47001|46981|47002.5|46982.5|47001|46981|0
1648835340000|2022-04-01 17:49:00|47003.5|46983.5|47007.5|46987.5|47007.5|46987.5|47003.5|46983.5|1
1648835350000|2022-04-01 17:49:10|47005|46985|47003.5|46983.5|47005|46985|47003.5|46983.5|1
1648835360000|2022-04-01 17:49:20|47002|46982|47002|46982|47002|46982|47002|46982|1
1648835370000|2022-04-01 17:49:30|46999.5|46979.5|47001|46981|47001|46981|46999.5|46979.5|2
1648835380000|2022-04-01 17:49:40|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|1
1648835390000|2022-04-01 17:49:50|46996|46976|46996|46976|46996|46976|46996|46976|0
1648835400000|2022-04-01 17:50:00|46993.5|46973.5|46998.5|46978.5|46998.5|46978.5|46993.5|46973.5|1
1648835410000|2022-04-01 17:50:10|||||||||2
1648835420000|2022-04-01 17:50:20|46997.5|46977.5|46992.5|46972.5|46997.5|46977.5|46992.5|46972.5|3
1648835440000|2022-04-01 17:50:40|46991|46971|46991|46971|46991|46971|46991|46971|0
1648835450000|2022-04-01 17:50:50|46990|46970|46988.5|46968.5|46990|46970|46988.5|46968.5|2
1648835460000|2022-04-01 17:51:00|46986|46966|46986|46966|46986|46966|46986|46966|2
1648835470000|2022-04-01 17:51:10|46985|46965|46983.5|46963.5|46985|46965|46981|46961|17
1648835480000|2022-04-01 17:51:20|46982|46962|46986|46966|46986|46966|46982|46962|2
1648835490000|2022-04-01 17:51:30|46988.5|46968.5|46986|46966|46988.5|46968.5|46986|46966|12
1648835500000|2022-04-01 17:51:40|46988.5|46968.5|46989.5|46969.5|46989.5|46969.5|46988.5|46968.5|2
1648835510000|2022-04-01 17:51:50|46991|46971|46986|46966|46991|46971|46986|46966|42
1648835520000|2022-04-01 17:52:00|46985|46965|46982|46962|46985|46965|46982|46962|6
1648835530000|2022-04-01 17:52:10|46983.5|46963.5|46982|46962|46983.5|46963.5|46982|46962|0
1648835540000|2022-04-01 17:52:20|46983.5|46963.5|46982|46962|46983.5|46963.5|46982|46962|2
1648835550000|2022-04-01 17:52:30|46983.5|46963.5|46982|46962|46983.5|46963.5|46982|46962|1
1648835560000|2022-04-01 17:52:40|46976|46956|46973.9|46953.9|46976|46956|46973.9|46953.9|15
1648835570000|2022-04-01 17:52:50|46972.5|46952.5|46965|46945|46972.5|46952.5|46965|46945|5
1648835580000|2022-04-01 17:53:00|46963.5|46943.5|46962.5|46942.5|46966|46946|46962.5|46942.5|3
1648835590000|2022-04-01 17:53:10|46962|46942|46962.5|46942.5|46963.9|46943.9|46961|46941|7
1648835600000|2022-04-01 17:53:20|46963.5|46943.5|46956|46936|46963.5|46943.5|46956|46936|9
1648835610000|2022-04-01 17:53:30|46955|46935|46951|46931|46955|46935|46951|46931|3
1648835620000|2022-04-01 17:53:40|46950|46930|46947.5|46927.5|46950|46930|46947.5|46927.5|8
1648835630000|2022-04-01 17:53:50|46951|46931|46958.5|46938.5|46958.5|46938.5|46951|46931|6
1648835640000|2022-04-01 17:54:00|46957|46937|46956|46936|46958.5|46938.5|46956|46936|1
1648835650000|2022-04-01 17:54:10|46957|46937|46958.5|46938.5|46958.5|46938.5|46956|46936|3
1648835660000|2022-04-01 17:54:20|46956|46936|46957.5|46937.5|46958.5|46938.5|46956|46936|0
1648835670000|2022-04-01 17:54:30|46956|46936|46963.5|46943.5|46963.5|46943.5|46956|46936|3
1648835680000|2022-04-01 17:54:40|46962.5|46942.5|46961|46941|46962.5|46942.5|46961|46941|0
1648835700000|2022-04-01 17:55:00|46960|46940|46956|46936|46960|46940|46954.5|46934.5|6
1648835710000|2022-04-01 17:55:10|46957|46937|46960|46940|46960|46940|46955|46935|6
1648835720000|2022-04-01 17:55:20|46961.4|46941.4|46968.5|46948.5|46968.5|46948.5|46961.4|46941.4|1
1648835740000|2022-04-01 17:55:40|||||||||1
1648835750000|2022-04-01 17:55:50|46969.5|46949.5|46967.5|46947.5|46972|46952|46967.5|46947.5|3
1648835760000|2022-04-01 17:56:00|46962.5|46942.5|46958.5|46938.5|46962.5|46942.5|46958.5|46938.5|5
1648835780000|2022-04-01 17:56:20|46959.5|46939.5|46963.5|46943.5|46965.6|46945.6|46959.5|46939.5|6
1648835800000|2022-04-01 17:56:40|46966|46946|46963.5|46943.5|46966|46946|46963.5|46943.5|2
1648835810000|2022-04-01 17:56:50|46962|46942|46960.6|46940.6|46962|46942|46960.6|46940.6|1
1648835820000|2022-04-01 17:57:00|46959.5|46939.5|46961|46941|46961|46941|46955|46935|3
1648835830000|2022-04-01 17:57:10|46962|46942|46964.5|46944.5|46964.5|46944.5|46962|46942|0
1648835840000|2022-04-01 17:57:20|46962|46942|46962|46942|46962|46942|46962|46942|0
1648835870000|2022-04-01 17:57:50|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|46964.5|46944.5|1
1648835890000|2022-04-01 17:58:10|46965.6|46945.6|46967|46947|46967|46947|46965.6|46945.6|2
1648835900000|2022-04-01 17:58:20|46966|46946|46968.5|46948.5|46968.5|46948.5|46966|46946|0
1648835910000|2022-04-01 17:58:30|46971|46951|46973.5|46953.5|46973.5|46953.5|46971|46951|2
1648835920000|2022-04-01 17:58:40|46977.5|46957.5|46977.5|46957.5|46977.5|46957.5|46977.5|46957.5|0
1648835930000|2022-04-01 17:58:50|46980|46960|46983.5|46963.5|46983.5|46963.5|46980|46960|6
1648835940000|2022-04-01 17:59:00|46984.5|46964.5|46997|46977|46997|46977|46984.5|46964.5|5
1648835950000|2022-04-01 17:59:10|||||||||7
1648835960000|2022-04-01 17:59:20|46996|46976|46996|46976|46996|46976|46996|46976|1
1648835970000|2022-04-01 17:59:30|46992|46972|46993.5|46973.5|46993.5|46973.5|46992|46972|0
1648835980000|2022-04-01 17:59:40|46992.5|46972.5|46993.5|46973.5|46993.5|46973.5|46991|46971|1
1648835990000|2022-04-01 17:59:50|46991|46971|46988.5|46968.5|46993.5|46973.5|46988.5|46968.5|0
1648836000000|2022-04-01 18:00:00|46993.5|46973.5|46986|46966|46993.5|46973.5|46986|46966|6
1648836010000|2022-04-01 18:00:10|46988.5|46968.5|46986|46966|46988.5|46968.5|46986|46966|0
1648836020000|2022-04-01 18:00:20|46987|46967|46988.5|46968.5|46988.5|46968.5|46987|46967|0
1648836030000|2022-04-01 18:00:30|46987.5|46967.5|46988.5|46968.5|46988.5|46968.5|46986|46966|0
1648836040000|2022-04-01 18:00:40|46986|46966|46988.5|46968.5|46988.5|46968.5|46986|46966|1
1648836050000|2022-04-01 18:00:50|46991|46971|46996|46976|46996|46976|46991|46971|5
1648836060000|2022-04-01 18:01:00|46997|46977|46993.5|46973.5|46998.5|46978.5|46993.5|46973.5|0
1648836070000|2022-04-01 18:01:10|46994.5|46974.5|46993.5|46973.5|46996|46976|46993.5|46973.5|0
1648836080000|2022-04-01 18:01:20|46996|46976|46993.5|46973.5|46996|46976|46993.5|46973.5|0
1648836090000|2022-04-01 18:01:30|46995|46975|46996|46976|46996|46976|46993.5|46973.5|0
1648836100000|2022-04-01 18:01:40|46993.5|46973.5|46996|46976|46996|46976|46993.5|46973.5|0
1648836110000|2022-04-01 18:01:50|||||||||1
1648836120000|2022-04-01 18:02:00|46997.1|46977.1|47003.5|46983.5|47003.5|46983.5|46997.1|46977.1|4
1648836130000|2022-04-01 18:02:10|47002.5|46982.5|47003.5|46983.5|47003.5|46983.5|47000|46980|0
1648836140000|2022-04-01 18:02:20|47002.5|46982.5|47001|46981|47002.5|46982.5|47001|46981|2
1648836150000|2022-04-01 18:02:30|47003.5|46983.5|47001|46981|47006|46986|47001|46981|8
1648836160000|2022-04-01 18:02:40|47002.1|46982.1|47001|46981|47004.6|46984.6|47001|46981|9
1648836170000|2022-04-01 18:02:50|46998.5|46978.5|46995|46975|46998.5|46978.5|46991|46971|19
1648836180000|2022-04-01 18:03:00|46993.5|46973.5|46996|46976|46997.5|46977.5|46993.5|46973.5|8
1648836190000|2022-04-01 18:03:10|46997.5|46977.5|46997.5|46977.5|47000|46980|46996|46976|0
1648836200000|2022-04-01 18:03:20|46996|46976|46996|46976|46997.5|46977.5|46996|46976|0
1648836210000|2022-04-01 18:03:30|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|46997.1|46977.1|2
1648836230000|2022-04-01 18:03:50|46998.5|46978.5|46998.5|46978.5|47001|46981|46998.5|46978.5|0
1648836240000|2022-04-01 18:04:00|47000|46980|46997.1|46977.1|47001|46981|46996|46976|0
1648836250000|2022-04-01 18:04:10|46993.5|46973.5|46991|46971|46993.5|46973.5|46991|46971|6
1648836260000|2022-04-01 18:04:20|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46989.6|46969.6|1
1648836270000|2022-04-01 18:04:30|46995|46975|46995|46975|46995|46975|46995|46975|1
1648836280000|2022-04-01 18:04:40|46993.5|46973.5|46996|46976|46996|46976|46993.5|46973.5|1
1648836290000|2022-04-01 18:04:50|46997.5|46977.5|46997.1|46977.1|46998.5|46978.5|46997.1|46977.1|4
1648836300000|2022-04-01 18:05:00|46998.5|46978.5|47007.1|46987.1|47007.1|46987.1|46998.5|46978.5|2
1648836310000|2022-04-01 18:05:10|47008.1|46988.1|47007.1|46987.1|47009.6|46989.6|47007.1|46987.1|1
1648836320000|2022-04-01 18:05:20|47006|46986|47008.5|46988.5|47008.5|46988.5|47006|46986|0
1648836330000|2022-04-01 18:05:30|47006|46986|47008.5|46988.5|47011|46991|47006|46986|1
1648836340000|2022-04-01 18:05:40|47009.6|46989.6|47011|46991|47011|46991|47009.6|46989.6|0
1648836350000|2022-04-01 18:05:50|47012.1|46992.1|47014.6|46994.6|47014.6|46994.6|47012.1|46992.1|9
1648836360000|2022-04-01 18:06:00|47017.1|46997.1|47017.1|46997.1|47017.1|46997.1|47017.1|46997.1|3
1648836370000|2022-04-01 18:06:10|47018.1|46998.1|47021|47001|47021|47001|47018.1|46998.1|23
1648836390000|2022-04-01 18:06:30|47026|47006|47028.5|47008.5|47028.5|47008.5|47026|47006|6
1648836400000|2022-04-01 18:06:40|47024.6|47004.6|47019.6|46999.6|47024.6|47004.6|47019.6|46999.6|16
1648836410000|2022-04-01 18:06:50|47021|47001|47023.5|47003.5|47023.5|47003.5|47021|47001|2
1648836420000|2022-04-01 18:07:00|47022.5|47002.5|47023.5|47003.5|47023.5|47003.5|47018.5|46998.5|2
1648836430000|2022-04-01 18:07:10|47026|47006|47023.5|47003.5|47026|47006|47023.5|47003.5|0
1648836440000|2022-04-01 18:07:20|47030.6|47010.6|47031.6|47011.6|47031.6|47011.6|47030.6|47010.6|25
1648836450000|2022-04-01 18:07:30|47032.1|47012.1|47036|47016|47036|47016|47032.1|47012.1|5
1648836460000|2022-04-01 18:07:40|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|6
1648836470000|2022-04-01 18:07:50|47037.5|47017.5|47036|47016|47038.5|47018.5|47036|47016|1
1648836480000|2022-04-01 18:08:00|47034.6|47014.6|47033.5|47013.5|47034.6|47014.6|47033.5|47013.5|7
1648836490000|2022-04-01 18:08:10|47032.1|47012.1|47032.1|47012.1|47032.1|47012.1|47032.1|47012.1|3
1648836500000|2022-04-01 18:08:20|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|47033.1|47013.1|1
1648836510000|2022-04-01 18:08:30|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|1
1648836540000|2022-04-01 18:09:00|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|0
1648836550000|2022-04-01 18:09:10|47036|47016|47034.6|47014.6|47036|47016|47034.6|47014.6|0
1648836560000|2022-04-01 18:09:20|47033.5|47013.5|47033.5|47013.5|47036|47016|47033.5|47013.5|2
1648836570000|2022-04-01 18:09:30|47034.6|47014.6|47033.5|47013.5|47034.6|47014.6|47033.5|47013.5|0
1648836580000|2022-04-01 18:09:40|47034.6|47014.6|47037.1|47017.1|47037.1|47017.1|47034.6|47014.6|2
1648836590000|2022-04-01 18:09:50|47039.6|47019.6|47037.1|47017.1|47039.6|47019.6|47037.1|47017.1|1
1648836600000|2022-04-01 18:10:00|47039.6|47019.6|47036|47016|47039.6|47019.6|47036|47016|11
1648836610000|2022-04-01 18:10:10|47037.1|47017.1|47036|47016|47038.5|47018.5|47036|47016|0
1648836620000|2022-04-01 18:10:20|47034.6|47014.6|47035|47015|47036|47016|47034.6|47014.6|2
1648836630000|2022-04-01 18:10:30|47033.5|47013.5|47035|47015|47035|47015|47033.5|47013.5|0
1648836640000|2022-04-01 18:10:40|47033.5|47013.5|47033.5|47013.5|47033.5|47013.5|47033.5|47013.5|0
1648836650000|2022-04-01 18:10:50|||||||||1
1648836660000|2022-04-01 18:11:00|47034.6|47014.6|47030|47010|47034.6|47014.6|47030|47010|2
1648836680000|2022-04-01 18:11:20|47031|47011|47031|47011|47031|47011|47031|47011|0
1648836690000|2022-04-01 18:11:30|47029.6|47009.6|47032.5|47012.5|47033.5|47013.5|47028.5|47008.5|0
1648836700000|2022-04-01 18:11:40|47032.1|47012.1|47033.5|47013.5|47033.5|47013.5|47032.1|47012.1|0
1648836710000|2022-04-01 18:11:50|47028.5|47008.5|47033.5|47013.5|47033.5|47013.5|47028.5|47008.5|0
1648836730000|2022-04-01 18:12:10|47034.6|47014.6|47037.1|47017.1|47037.1|47017.1|47034.6|47014.6|0
1648836740000|2022-04-01 18:12:20|47040.6|47020.6|47041.6|47021.6|47041.6|47021.6|47040.6|47020.6|4
1648836750000|2022-04-01 18:12:30|47043.1|47023.1|47042.1|47022.1|47043.1|47023.1|47042.1|47022.1|0
1648836760000|2022-04-01 18:12:40|47040.6|47020.6|47043.1|47023.1|47043.1|47023.1|47040.6|47020.6|1
1648836770000|2022-04-01 18:12:50|47042.1|47022.1|47043.1|47023.1|47043.1|47023.1|47040.6|47020.6|0
1648836780000|2022-04-01 18:13:00|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|47040.6|47020.6|1
1648836790000|2022-04-01 18:13:10|47042.1|47022.1|47043.1|47023.1|47043.1|47023.1|47042.1|47022.1|0
1648836800000|2022-04-01 18:13:20|47044.6|47024.6|47047.1|47027.1|47047.1|47027.1|47044.6|47024.6|4
1648836810000|2022-04-01 18:13:30|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|47048.1|47028.1|0
1648836820000|2022-04-01 18:13:40|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|47049.6|47029.6|2
1648836830000|2022-04-01 18:13:50|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|0
1648836850000|2022-04-01 18:14:10|47051|47031|47051|47031|47051|47031|47051|47031|4
1648836860000|2022-04-01 18:14:20|||||||||2
1648836870000|2022-04-01 18:14:30|47052.1|47032.1|47056|47036|47056|47036|47052.1|47032.1|0
1648836880000|2022-04-01 18:14:40|47055|47035|47053.5|47033.5|47055|47035|47051|47031|1
1648836890000|2022-04-01 18:14:50|47055|47035|47056|47036|47056|47036|47053.5|47033.5|0
1648836900000|2022-04-01 18:15:00|||||||||14
1648836910000|2022-04-01 18:15:10|47061|47041|47065|47045|47065|47045|47061|47041|6
1648836920000|2022-04-01 18:15:20|47062.5|47042.5|47061|47041|47063.5|47043.5|47061|47041|0
1648836930000|2022-04-01 18:15:30|||||||||1
1648836950000|2022-04-01 18:15:50|47063.5|47043.5|47066|47046|47066|47046|47063.5|47043.5|1
1648836960000|2022-04-01 18:16:00|47065|47045|47063.5|47043.5|47066|47046|47063.5|47043.5|2
1648836970000|2022-04-01 18:16:10|47066|47046|47063.5|47043.5|47066|47046|47063.5|47043.5|0
1648836980000|2022-04-01 18:16:20|47064.6|47044.6|47063.5|47043.5|47066|47046|47063.5|47043.5|2
1648837010000|2022-04-01 18:16:50|47064.6|47044.6|47063.5|47043.5|47064.6|47044.6|47063.5|47043.5|0
1648837020000|2022-04-01 18:17:00|47061|47041|47060|47040|47061|47041|47060|47040|9
1648837030000|2022-04-01 18:17:10|47057.5|47037.5|47053.5|47033.5|47057.5|47037.5|47051|47031|6
1648837040000|2022-04-01 18:17:20|||||||||3
1648837050000|2022-04-01 18:17:30|47052.5|47032.5|47052.5|47032.5|47053.5|47033.5|47051|47031|1
1648837060000|2022-04-01 18:17:40|47051|47031|47048.5|47028.5|47053.5|47033.5|47048.5|47028.5|0
1648837070000|2022-04-01 18:17:50|47051|47031|47052.1|47032.1|47053.5|47033.5|47048.5|47028.5|2
1648837080000|2022-04-01 18:18:00|47053.5|47033.5|47053.5|47033.5|47053.5|47033.5|47048.5|47028.5|1
1648837090000|2022-04-01 18:18:10|47051|47031|47048.5|47028.5|47051|47031|47048.5|47028.5|3
1648837100000|2022-04-01 18:18:20|47041|47021|47033.5|47013.5|47041|47021|47033.5|47013.5|5
1648837110000|2022-04-01 18:18:30|47034.6|47014.6|47033.5|47013.5|47036|47016|47032.5|47012.5|3
1648837120000|2022-04-01 18:18:40|47035|47015|47026|47006|47035|47015|47023.5|47003.5|6
1648837130000|2022-04-01 18:18:50|47027.1|47007.1|47028.5|47008.5|47028.5|47008.5|47027.1|47007.1|0
1648837150000|2022-04-01 18:19:10|47027.1|47007.1|47026|47006|47030|47010|47026|47006|24
1648837160000|2022-04-01 18:19:20|47027.1|47007.1|47033.5|47013.5|47033.5|47013.5|47026.4|47006.4|3
1648837170000|2022-04-01 18:19:30|47032.5|47012.5|47033.5|47013.5|47036|47016|47032.5|47012.5|23
1648837180000|2022-04-01 18:19:40|47032.1|47012.1|47030|47010|47035|47015|47030|47010|7
1648837190000|2022-04-01 18:19:50|47028.9|47008.9|47027.5|47007.5|47028.9|47008.9|47026.4|47006.4|1
1648837200000|2022-04-01 18:20:00|47028.9|47008.9|47031|47011|47031|47011|47028.9|47008.9|1
1648837210000|2022-04-01 18:20:10|||||||||1
1648837220000|2022-04-01 18:20:20|47030|47010|47030|47010|47032.5|47012.5|47030|47010|1
1648837230000|2022-04-01 18:20:30|47028.9|47008.9|47028.5|47008.5|47030|47010|47028.5|47008.5|1
1648837240000|2022-04-01 18:20:40|47029.6|47009.6|47032.1|47012.1|47032.1|47012.1|47029.6|47009.6|2
1648837250000|2022-04-01 18:20:50|47033.5|47013.5|47033.5|47013.5|47033.5|47013.5|47031|47011|1
1648837260000|2022-04-01 18:21:00|47031|47011|47035|47015|47037.5|47017.5|47031|47011|2
1648837270000|2022-04-01 18:21:10|47036|47016|47035|47015|47036|47016|47035|47015|11
1648837280000|2022-04-01 18:21:20|47036|47016|47032.5|47012.5|47036|47016|47032.5|47012.5|5
1648837290000|2022-04-01 18:21:30|47033.5|47013.5|47035|47015|47035|47015|47033.5|47013.5|10
1648837300000|2022-04-01 18:21:40|47036|47016|47035|47015|47036|47016|47035|47015|0
1648837310000|2022-04-01 18:21:50|||||||||8
1648837320000|2022-04-01 18:22:00|47036|47016|47033.5|47013.5|47036|47016|47033.5|47013.5|0
1648837330000|2022-04-01 18:22:10|47035|47015|47035|47015|47036|47016|47035|47015|0
1648837340000|2022-04-01 18:22:20|47036|47016|47036|47016|47038.5|47018.5|47036|47016|1
1648837350000|2022-04-01 18:22:30|47037.1|47017.1|47040|47020|47040|47020|47037.1|47017.1|0
1648837360000|2022-04-01 18:22:40|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|47038.5|47018.5|2
1648837370000|2022-04-01 18:22:50|47041|47021|47041|47021|47041|47021|47041|47021|0
1648837380000|2022-04-01 18:23:00|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|3
1648837390000|2022-04-01 18:23:10|47045|47025|47045|47025|47045|47025|47045|47025|1
1648837420000|2022-04-01 18:23:40|47046|47026|47043.5|47023.5|47046|47026|47043.5|47023.5|9
1648837460000|2022-04-01 18:24:20|47041|47021|47043.5|47023.5|47043.5|47023.5|47041|47021|5
1648837490000|2022-04-01 18:24:50|||||||||1
1648837520000|2022-04-01 18:25:20|||||||||3
1648837550000|2022-04-01 18:25:50|47045|47025|47046|47026|47046|47026|47045|47025|2
1648837560000|2022-04-01 18:26:00|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47047.5|47027.5|7
1648837570000|2022-04-01 18:26:10|47046|47026|47046|47026|47048.5|47028.5|47046|47026|0
1648837580000|2022-04-01 18:26:20|47048.5|47028.5|47051|47031|47051|47031|47048.5|47028.5|2
1648837590000|2022-04-01 18:26:30|47048.5|47028.5|47048.5|47028.5|47051|47031|47046|47026|1
1648837600000|2022-04-01 18:26:40|47047.5|47027.5|47048.5|47028.5|47048.5|47028.5|47047.5|47027.5|1
1648837610000|2022-04-01 18:26:50|47051|47031|47048.5|47028.5|47051|47031|47046|47026|4
1648837620000|2022-04-01 18:27:00|47049.6|47029.6|47051|47031|47051|47031|47048.5|47028.5|7
1648837630000|2022-04-01 18:27:10|47050|47030|47048.5|47028.5|47050|47030|47047.5|47027.5|3
1648837640000|2022-04-01 18:27:20|47047.5|47027.5|47048.5|47028.5|47048.5|47028.5|47046|47026|1
1648837650000|2022-04-01 18:27:30|47044.6|47024.6|47047.1|47027.1|47048.5|47028.5|47044.6|47024.6|0
1648837660000|2022-04-01 18:27:40|47046|47026|47046|47026|47046|47026|47044.6|47024.6|0
1648837670000|2022-04-01 18:27:50|47044.6|47024.6|47044.6|47024.6|47048.5|47028.5|47044.6|47024.6|0
1648837680000|2022-04-01 18:28:00|47047.1|47027.1|47048.5|47028.5|47048.5|47028.5|47044.6|47024.6|1
1648837690000|2022-04-01 18:28:10|47046|47026|47048.5|47028.5|47048.5|47028.5|47046|47026|1
1648837700000|2022-04-01 18:28:20|47046|47026|47046|47026|47048.5|47028.5|47046|47026|9
1648837710000|2022-04-01 18:28:30|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|1
1648837730000|2022-04-01 18:28:50|47049.6|47029.6|47051|47031|47051|47031|47049.6|47029.6|11
1648837740000|2022-04-01 18:29:00|47050|47030|47050|47030|47050|47030|47050|47030|1
1648837760000|2022-04-01 18:29:20|47051|47031|47053.5|47033.5|47053.5|47033.5|47051|47031|1
1648837770000|2022-04-01 18:29:30|47055|47035|47058.9|47038.9|47058.9|47038.9|47055|47035|1
1648837780000|2022-04-01 18:29:40|47061|47041|47061|47041|47062.1|47042.1|47061|47041|2
1648837790000|2022-04-01 18:29:50|47062.1|47042.1|47061|47041|47063.5|47043.5|47061|47041|8
1648837800000|2022-04-01 18:30:00|47062.1|47042.1|47062.1|47042.1|47062.5|47042.5|47061|47041|1
1648837810000|2022-04-01 18:30:10|47061|47041|47063.5|47043.5|47063.5|47043.5|47061|47041|1
1648837820000|2022-04-01 18:30:20|47062.5|47042.5|47066|47046|47066|47046|47062.1|47042.1|4
1648837830000|2022-04-01 18:30:30|||||||||8
1648837840000|2022-04-01 18:30:40|47065|47045|47065|47045|47065|47045|47065|47045|18
1648837850000|2022-04-01 18:30:50|47063.5|47043.5|47057.5|47037.5|47063.5|47043.5|47057.5|47037.5|1
1648837860000|2022-04-01 18:31:00|47056.4|47036.4|47058.5|47038.5|47058.5|47038.5|47055|47035|1
1648837870000|2022-04-01 18:31:10|47056|47036|47058.5|47038.5|47058.5|47038.5|47051|47031|4
1648837880000|2022-04-01 18:31:20|||||||||57
1648837890000|2022-04-01 18:31:30|47061|47041|47061|47041|47061|47041|47061|47041|14
1648837900000|2022-04-01 18:31:40|47060|47040|47050|47030|47060|47040|47050|47030|11
1648837910000|2022-04-01 18:31:50|47051|47031|47052.5|47032.5|47052.5|47032.5|47049.6|47029.6|4
1648837920000|2022-04-01 18:32:00|47051|47031|47052.5|47032.5|47052.5|47032.5|47051|47031|0
1648837930000|2022-04-01 18:32:10|47051|47031|47057.1|47037.1|47057.1|47037.1|47051|47031|0
1648837940000|2022-04-01 18:32:20|||||||||1
1648837950000|2022-04-01 18:32:30|||||||||3
1648837960000|2022-04-01 18:32:40|47058.5|47038.5|47061|47041|47062.5|47042.5|47057.1|47037.1|21
1648837970000|2022-04-01 18:32:50|47058.5|47038.5|47052.1|47032.1|47061|47041|47052.1|47032.1|26
1648837980000|2022-04-01 18:33:00|47050.6|47030.6|47046|47026|47050.6|47030.6|47046|47026|5
1648837990000|2022-04-01 18:33:10|47051|47031|47047.5|47027.5|47051|47031|47047.5|47027.5|3
1648838000000|2022-04-01 18:33:20|47046|47026|47045|47025|47046|47026|47043.9|47023.9|1
1648838010000|2022-04-01 18:33:30|47043.9|47023.9|47045|47025|47045|47025|47043.9|47023.9|0
1648838020000|2022-04-01 18:33:40|47043.5|47023.5|47040|47020|47043.5|47023.5|47040|47020|0
1648838050000|2022-04-01 18:34:10|47041|47021|47041|47021|47041|47021|47041|47021|65
1648838070000|2022-04-01 18:34:30|47039.6|47019.6|47042.1|47022.1|47042.1|47022.1|47039.6|47019.6|2
1648838080000|2022-04-01 18:34:40|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|47043.1|47023.1|2
1648838090000|2022-04-01 18:34:50|||||||||3
1648838100000|2022-04-01 18:35:00|||||||||5
1648838110000|2022-04-01 18:35:10|||||||||14
1648838140000|2022-04-01 18:35:40|47041.7|47021.7|47038.1|47018.1|47041.7|47021.7|47038.1|47018.1|2
1648838150000|2022-04-01 18:35:50|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|47037.1|47017.1|0
1648838160000|2022-04-01 18:36:00|47038.1|47018.1|47035.6|47015.6|47038.1|47018.1|47035.6|47015.6|1
1648838170000|2022-04-01 18:36:10|47034.6|47014.6|47034.2|47014.2|47037.1|47017.1|47034.2|47014.2|8
1648838180000|2022-04-01 18:36:20|47031.7|47011.7|47031.7|47011.7|47036.7|47016.7|47031.7|47011.7|80
1648838190000|2022-04-01 18:36:30|47029.6|47009.6|47025.2|47005.2|47029.6|47009.6|47025.2|47005.2|7
1648838200000|2022-04-01 18:36:40|47026.7|47006.7|47026.7|47006.7|47026.7|47006.7|47024.2|47004.2|2
1648838210000|2022-04-01 18:36:50|47027.7|47007.7|47027.7|47007.7|47027.7|47007.7|47027.7|47007.7|5
1648838220000|2022-04-01 18:37:00|47026.7|47006.7|47024.2|47004.2|47026.7|47006.7|47024.2|47004.2|5
1648838230000|2022-04-01 18:37:10|47026.7|47006.7|47026.7|47006.7|47026.7|47006.7|47025.6|47005.6|1
1648838250000|2022-04-01 18:37:30|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|47029.2|47009.2|1
1648838260000|2022-04-01 18:37:40|||||||||62
1648838270000|2022-04-01 18:37:50|47026.7|47006.7|47025.6|47005.6|47026.7|47006.7|47024.2|47004.2|12
1648838280000|2022-04-01 18:38:00|47024.2|47004.2|47023.1|47003.1|47024.2|47004.2|47021.7|47001.7|0
1648838290000|2022-04-01 18:38:10|47025.6|47005.6|47021.7|47001.7|47026.7|47006.7|47021.7|47001.7|9
1648838300000|2022-04-01 18:38:20|47024.2|47004.2|47021.7|47001.7|47024.2|47004.2|47020.6|47000.6|5
1648838310000|2022-04-01 18:38:30|47020.6|47000.6|47024.2|47004.2|47024.2|47004.2|47020.6|47000.6|2
1648838320000|2022-04-01 18:38:40|47026.2|47006.2|47027.7|47007.7|47027.7|47007.7|47026.2|47006.2|2
1648838330000|2022-04-01 18:38:50|47025.2|47005.2|47027.7|47007.7|47027.7|47007.7|47022.7|47002.7|2
1648838340000|2022-04-01 18:39:00|47028.7|47008.7|47030.2|47010.2|47030.2|47010.2|47028.7|47008.7|0
1648838350000|2022-04-01 18:39:10|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|0
1648838360000|2022-04-01 18:39:20|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|0
1648838370000|2022-04-01 18:39:30|47034.2|47014.2|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|0
1648838380000|2022-04-01 18:39:40|47033.7|47013.7|47035.2|47015.2|47035.2|47015.2|47033.7|47013.7|0
1648838390000|2022-04-01 18:39:50|47034.2|47014.2|47035.2|47015.2|47035.2|47015.2|47032.7|47012.7|1
1648838400000|2022-04-01 18:40:00|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|0
1648838410000|2022-04-01 18:40:10|47038.1|47018.1|47036.7|47016.7|47038.1|47018.1|47036.7|47016.7|0
1648838430000|2022-04-01 18:40:30|47039.2|47019.2|47040.2|47020.2|47040.2|47020.2|47039.2|47019.2|18
1648838440000|2022-04-01 18:40:40|||||||||5
1648838460000|2022-04-01 18:41:00|47039.2|47019.2|47037.7|47017.7|47039.2|47019.2|47037.7|47017.7|2
1648838470000|2022-04-01 18:41:10|47039.2|47019.2|47035.2|47015.2|47039.2|47019.2|47035.2|47015.2|5
1648838480000|2022-04-01 18:41:20|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|8
1648838490000|2022-04-01 18:41:30|47040.2|47020.2|47037.7|47017.7|47040.2|47020.2|47037.7|47017.7|8
1648838500000|2022-04-01 18:41:40|||||||||1
1648838510000|2022-04-01 18:41:50|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|0
1648838520000|2022-04-01 18:42:00|47037.7|47017.7|47035.2|47015.2|47037.7|47017.7|47035.2|47015.2|0
1648838530000|2022-04-01 18:42:10|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|33
1648838540000|2022-04-01 18:42:20|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|0
1648838550000|2022-04-01 18:42:30|||||||||2
1648838560000|2022-04-01 18:42:40|47036.2|47016.2|47038.7|47018.7|47038.7|47018.7|47036.2|47016.2|30
1648838570000|2022-04-01 18:42:50|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|3
1648838580000|2022-04-01 18:43:00|47039.2|47019.2|47035.2|47015.2|47040.2|47020.2|47035.2|47015.2|0
1648838590000|2022-04-01 18:43:10|47037.7|47017.7|47035.2|47015.2|47037.7|47017.7|47035.2|47015.2|7
1648838600000|2022-04-01 18:43:20|47037.7|47017.7|47035.2|47015.2|47037.7|47017.7|47035.2|47015.2|23
1648838610000|2022-04-01 18:43:30|47036.2|47016.2|47037.7|47017.7|47037.7|47017.7|47035.2|47015.2|0
1648838630000|2022-04-01 18:43:50|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|26
1648838640000|2022-04-01 18:44:00|47039.2|47019.2|47040.2|47020.2|47042.7|47022.7|47039.2|47019.2|3
1648838650000|2022-04-01 18:44:10|47038.7|47018.7|47037.7|47017.7|47038.7|47018.7|47037.7|47017.7|3
1648838660000|2022-04-01 18:44:20|47038.7|47018.7|47037.7|47017.7|47038.7|47018.7|47037.7|47017.7|4
1648838670000|2022-04-01 18:44:30|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|47036.2|47016.2|3
1648838680000|2022-04-01 18:44:40|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|38
1648838690000|2022-04-01 18:44:50|47036.2|47016.2|47038.7|47018.7|47038.7|47018.7|47036.2|47016.2|9
1648838700000|2022-04-01 18:45:00|47040.2|47020.2|47041.7|47021.7|47041.7|47021.7|47040.2|47020.2|16
1648838710000|2022-04-01 18:45:10|47042.7|47022.7|47041.7|47021.7|47044.2|47024.2|47041.7|47021.7|0
1648838720000|2022-04-01 18:45:20|47040.2|47020.2|47044.2|47024.2|47044.2|47024.2|47040.2|47020.2|0
1648838730000|2022-04-01 18:45:30|||||||||1
1648838740000|2022-04-01 18:45:40|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|0
1648838750000|2022-04-01 18:45:50|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|0
1648838760000|2022-04-01 18:46:00|||||||||2
1648838780000|2022-04-01 18:46:20|47037.7|47017.7|47035.2|47015.2|47037.7|47017.7|47035.2|47015.2|1
1648838790000|2022-04-01 18:46:30|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|47033.7|47013.7|0
1648838800000|2022-04-01 18:46:40|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|47032.7|47012.7|0
1648838810000|2022-04-01 18:46:50|47033.7|47013.7|47035.2|47015.2|47035.2|47015.2|47033.7|47013.7|0
1648838820000|2022-04-01 18:47:00|47038.7|47018.7|47038.7|47018.7|47038.7|47018.7|47038.7|47018.7|4
1648838830000|2022-04-01 18:47:10|47040.2|47020.2|47037.7|47017.7|47041.7|47021.7|47037.7|47017.7|0
1648838850000|2022-04-01 18:47:30|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|0
1648838860000|2022-04-01 18:47:40|47042.7|47022.7|47040.2|47020.2|47042.7|47022.7|47040.2|47020.2|1
1648838870000|2022-04-01 18:47:50|47042.7|47022.7|47040.2|47020.2|47045.2|47025.2|47040.2|47020.2|6
1648838880000|2022-04-01 18:48:00|47042.7|47022.7|47039.2|47019.2|47043.7|47023.7|47039.2|47019.2|10
1648838890000|2022-04-01 18:48:10|47040.2|47020.2|47037.7|47017.7|47040.2|47020.2|47037.7|47017.7|2
1648838900000|2022-04-01 18:48:20|||||||||2
1648838910000|2022-04-01 18:48:30|||||||||10
1648838930000|2022-04-01 18:48:50|||||||||3
1648838940000|2022-04-01 18:49:00|47038.7|47018.7|47039.2|47019.2|47040.2|47020.2|47038.7|47018.7|25
1648838950000|2022-04-01 18:49:10|47037.7|47017.7|47035.2|47015.2|47039.2|47019.2|47035.2|47015.2|7
1648838960000|2022-04-01 18:49:20|||||||||1
1648838970000|2022-04-01 18:49:30|47034.2|47014.2|47032.7|47012.7|47037.7|47017.7|47032.7|47012.7|1
1648838980000|2022-04-01 18:49:40|47033.7|47013.7|47035.2|47015.2|47035.2|47015.2|47032.7|47012.7|0
1648838990000|2022-04-01 18:49:50|47032.7|47012.7|47035.2|47015.2|47037.7|47017.7|47032.7|47012.7|0
1648839000000|2022-04-01 18:50:00|47032.7|47012.7|47035.2|47015.2|47035.2|47015.2|47032.7|47012.7|0
1648839010000|2022-04-01 18:50:10|47032.7|47012.7|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|0
1648839030000|2022-04-01 18:50:30|||||||||1
1648839050000|2022-04-01 18:50:50|47031.3|47011.3|47030.2|47010.2|47032.7|47012.7|47030.2|47010.2|0
1648839060000|2022-04-01 18:51:00|47032.7|47012.7|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|0
1648839080000|2022-04-01 18:51:20|47033.8|47013.8|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|0
1648839090000|2022-04-01 18:51:30|47036.7|47016.7|47035.2|47015.2|47036.7|47016.7|47035.2|47015.2|0
1648839100000|2022-04-01 18:51:40|47032.7|47012.7|47035.2|47015.2|47035.2|47015.2|47032.7|47012.7|31
1648839120000|2022-04-01 18:52:00|47036.7|47016.7|47037.7|47017.7|47037.7|47017.7|47036.7|47016.7|2
1648839130000|2022-04-01 18:52:10|||||||||2
1648839140000|2022-04-01 18:52:20|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|0
1648839160000|2022-04-01 18:52:40|||||||||2
1648839180000|2022-04-01 18:53:00|||||||||8
1648839200000|2022-04-01 18:53:20|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|2
1648839210000|2022-04-01 18:53:30|47041.7|47021.7|47041.3|47021.3|47041.7|47021.7|47041.3|47021.3|1
1648839220000|2022-04-01 18:53:40|47042.7|47022.7|47044.2|47024.2|47044.2|47024.2|47041.3|47021.3|2
1648839230000|2022-04-01 18:53:50|47045.2|47025.2|47046.3|47026.3|47046.3|47026.3|47045.2|47025.2|2
1648839240000|2022-04-01 18:54:00|||||||||16
1648839250000|2022-04-01 18:54:10|47049.2|47029.2|47053.8|47033.8|47053.8|47033.8|47049.2|47029.2|14
1648839260000|2022-04-01 18:54:20|||||||||1
1648839270000|2022-04-01 18:54:30|47056.3|47036.3|47055.2|47035.2|47057.7|47037.7|47055.2|47035.2|0
1648839280000|2022-04-01 18:54:40|47057.7|47037.7|47055.2|47035.2|47057.7|47037.7|47055.2|47035.2|1
1648839290000|2022-04-01 18:54:50|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47055.2|47035.2|2
1648839300000|2022-04-01 18:55:00|||||||||5
1648839320000|2022-04-01 18:55:20|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|3
1648839330000|2022-04-01 18:55:30|47057.7|47037.7|47055.2|47035.2|47059.2|47039.2|47055.2|47035.2|0
1648839340000|2022-04-01 18:55:40|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|1
1648839350000|2022-04-01 18:55:50|47053.8|47033.8|47052.7|47032.7|47054.2|47034.2|47052.7|47032.7|0
1648839360000|2022-04-01 18:56:00|47051.7|47031.7|47050.2|47030.2|47054.2|47034.2|47050.2|47030.2|1
1648839370000|2022-04-01 18:56:10|||||||||1
1648839380000|2022-04-01 18:56:20|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|47052.7|47032.7|0
1648839420000|2022-04-01 18:57:00|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|47050.2|47030.2|0
1648839440000|2022-04-01 18:57:20|47049.2|47029.2|47046.7|47026.7|47049.2|47029.2|47046.7|47026.7|1
1648839470000|2022-04-01 18:57:50|||||||||3
1648839480000|2022-04-01 18:58:00|47048.1|47028.1|47048.1|47028.1|47049.2|47029.2|47048.1|47028.1|1
1648839510000|2022-04-01 18:58:30|47046.7|47026.7|47042.7|47022.7|47046.7|47026.7|47042.7|47022.7|2
1648839520000|2022-04-01 18:58:40|47041.7|47021.7|47040.2|47020.2|47041.7|47021.7|47040.2|47020.2|2
1648839530000|2022-04-01 18:58:50|47038.8|47018.8|47037.7|47017.7|47038.8|47018.8|47037.7|47017.7|0
1648839550000|2022-04-01 18:59:10|||||||||1
1648839560000|2022-04-01 18:59:20|47036.7|47016.7|47032.7|47012.7|47036.7|47016.7|47032.7|47012.7|0
1648839570000|2022-04-01 18:59:30|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|1
1648839580000|2022-04-01 18:59:40|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47037.7|47017.7|0
1648839590000|2022-04-01 18:59:50|47041.3|47021.3|47041.3|47021.3|47041.3|47021.3|47040.2|47020.2|0
1648839600000|2022-04-01 19:00:00|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|0
1648839610000|2022-04-01 19:00:10|47040.2|47020.2|47042.7|47022.7|47042.7|47022.7|47040.2|47020.2|0
1648839620000|2022-04-01 19:00:20|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|1
1648839630000|2022-04-01 19:00:30|47044.2|47024.2|47042.7|47022.7|47044.2|47024.2|47040.2|47020.2|1
1648839640000|2022-04-01 19:00:40|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|0
1648839670000|2022-04-01 19:01:10|47042.7|47022.7|47045.2|47025.2|47045.2|47025.2|47040.2|47020.2|2
1648839680000|2022-04-01 19:01:20|47042.7|47022.7|47042.7|47022.7|47045.2|47025.2|47042.7|47022.7|1
1648839690000|2022-04-01 19:01:30|47040.2|47020.2|47045.2|47025.2|47045.2|47025.2|47040.2|47020.2|6
1648839700000|2022-04-01 19:01:40|||||||||1
1648839720000|2022-04-01 19:02:00|47046.7|47026.7|47052.7|47032.7|47052.7|47032.7|47046.7|47026.7|25
1648839730000|2022-04-01 19:02:10|47053.8|47033.8|47052.7|47032.7|47056.7|47036.7|47052.7|47032.7|18
1648839740000|2022-04-01 19:02:20|47051.7|47031.7|47045.2|47025.2|47051.7|47031.7|47045.2|47025.2|24
1648839750000|2022-04-01 19:02:30|47043.8|47023.8|47041.3|47021.3|47045.2|47025.2|47041.3|47021.3|6
1648839760000|2022-04-01 19:02:40|47040.2|47020.2|47045.2|47025.2|47045.2|47025.2|47040.2|47020.2|2
1648839770000|2022-04-01 19:02:50|47046.3|47026.3|47046.7|47026.7|47047.7|47027.7|47045.2|47025.2|1
1648839780000|2022-04-01 19:03:00|47045.2|47025.2|47047.7|47027.7|47047.7|47027.7|47045.2|47025.2|0
1648839790000|2022-04-01 19:03:10|47050.2|47030.2|47049.2|47029.2|47051.7|47031.7|47049.2|47029.2|12
1648839800000|2022-04-01 19:03:20|47047.7|47027.7|47044.8|47024.8|47047.7|47027.7|47044.8|47024.8|21
1648839810000|2022-04-01 19:03:30|47046.3|47026.3|47046.3|47026.3|47046.3|47026.3|47046.3|47026.3|1
1648839830000|2022-04-01 19:03:50|47050.2|47030.2|47051.3|47031.3|47051.3|47031.3|47050.2|47030.2|12
1648839840000|2022-04-01 19:04:00|47050.2|47030.2|47050.2|47030.2|47051.7|47031.7|47050.2|47030.2|1
1648839850000|2022-04-01 19:04:10|47051.7|47031.7|47050.2|47030.2|47055.2|47035.2|47050.2|47030.2|6
1648839870000|2022-04-01 19:04:30|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|6
1648839880000|2022-04-01 19:04:40|47046.7|47026.7|47044.2|47024.2|47047.7|47027.7|47044.2|47024.2|29
1648839890000|2022-04-01 19:04:50|47043.1|47023.1|47048.8|47028.8|47048.8|47028.8|47043.1|47023.1|0
1648839900000|2022-04-01 19:05:00|47045.2|47025.2|47045.2|47025.2|47047.7|47027.7|47041.3|47021.3|6
1648839910000|2022-04-01 19:05:10|47046.3|47026.3|47042.7|47022.7|47046.3|47026.3|47042.7|47022.7|0
1648839920000|2022-04-01 19:05:20|47043.8|47023.8|47047.3|47027.3|47047.3|47027.3|47043.8|47023.8|0
1648839930000|2022-04-01 19:05:30|47048.8|47028.8|47048.8|47028.8|47050.2|47030.2|47048.8|47028.8|13
1648839940000|2022-04-01 19:05:40|47050.2|47030.2|47057.7|47037.7|47057.7|47037.7|47050.2|47030.2|14
1648839950000|2022-04-01 19:05:50|47060.2|47040.2|47057.7|47037.7|47060.2|47040.2|47057.7|47037.7|13
1648839960000|2022-04-01 19:06:00|47056.7|47036.7|47050.2|47030.2|47056.7|47036.7|47050.2|47030.2|2
1648839970000|2022-04-01 19:06:10|||||||||7
1648839980000|2022-04-01 19:06:20|47048.8|47028.8|47049.2|47029.2|47050.2|47030.2|47047.7|47027.7|8
1648839990000|2022-04-01 19:06:30|47047.7|47027.7|47043.8|47023.8|47050.2|47030.2|47042.7|47022.7|1
1648840000000|2022-04-01 19:06:40|47042.7|47022.7|47049.2|47029.2|47049.2|47029.2|47042.7|47022.7|2
1648840010000|2022-04-01 19:06:50|47050.6|47030.6|47049.2|47029.2|47050.6|47030.6|47049.2|47029.2|0
1648840020000|2022-04-01 19:07:00|47050.2|47030.2|47052.7|47032.7|47052.7|47032.7|47050.2|47030.2|3
1648840030000|2022-04-01 19:07:10|47053.8|47033.8|47055.2|47035.2|47055.2|47035.2|47052.7|47032.7|2
1648840040000|2022-04-01 19:07:20|47054.2|47034.2|47057.7|47037.7|47057.7|47037.7|47054.2|47034.2|1
1648840050000|2022-04-01 19:07:30|47059.2|47039.2|47060.2|47040.2|47061.7|47041.7|47059.2|47039.2|11
1648840100000|2022-04-01 19:08:20|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|1
1648840110000|2022-04-01 19:08:30|47056.3|47036.3|47057.7|47037.7|47057.7|47037.7|47056.3|47036.3|0
1648840120000|2022-04-01 19:08:40|47056.3|47036.3|47057.7|47037.7|47057.7|47037.7|47056.3|47036.3|0
1648840130000|2022-04-01 19:08:50|47056.3|47036.3|47057.7|47037.7|47057.7|47037.7|47055.2|47035.2|0
1648840140000|2022-04-01 19:09:00|47055.2|47035.2|47052.7|47032.7|47055.2|47035.2|47052.7|47032.7|0
1648840160000|2022-04-01 19:09:20|||||||||1
1648840170000|2022-04-01 19:09:30|47051.7|47031.7|47043.8|47023.8|47051.7|47031.7|47043.8|47023.8|0
1648840180000|2022-04-01 19:09:40|47042.3|47022.3|47041.3|47021.3|47042.3|47022.3|47040.2|47020.2|0
1648840200000|2022-04-01 19:10:00|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|1
1648840210000|2022-04-01 19:10:10|47039.2|47019.2|47037.7|47017.7|47039.2|47019.2|47037.7|47017.7|2
1648840220000|2022-04-01 19:10:20|47039.2|47019.2|47037.7|47017.7|47039.2|47019.2|47035.2|47015.2|1
1648840230000|2022-04-01 19:10:30|47039.2|47019.2|47037.7|47017.7|47039.2|47019.2|47035.2|47015.2|0
1648840240000|2022-04-01 19:10:40|47039.2|47019.2|47039.2|47019.2|47039.2|47019.2|47037.7|47017.7|0
1648840250000|2022-04-01 19:10:50|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|47035.2|47015.2|0
1648840260000|2022-04-01 19:11:00|47032.7|47012.7|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|4
1648840270000|2022-04-01 19:11:10|47033.8|47013.8|47035.2|47015.2|47035.2|47015.2|47030.2|47010.2|6
1648840280000|2022-04-01 19:11:20|47032.7|47012.7|47031.7|47011.7|47032.7|47012.7|47027.7|47007.7|23
1648840290000|2022-04-01 19:11:30|47030.2|47010.2|47039.2|47019.2|47039.2|47019.2|47030.2|47010.2|6
1648840300000|2022-04-01 19:11:40|||||||||21
1648840310000|2022-04-01 19:11:50|||||||||40
1648840320000|2022-04-01 19:12:00|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|3
1648840330000|2022-04-01 19:12:10|||||||||15
1648840340000|2022-04-01 19:12:20|47036.7|47016.7|47035.2|47015.2|47036.7|47016.7|47035.2|47015.2|8
1648840350000|2022-04-01 19:12:30|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|47036.7|47016.7|8
1648840360000|2022-04-01 19:12:40|47035.2|47015.2|47039.2|47019.2|47039.2|47019.2|47035.2|47015.2|1
1648840370000|2022-04-01 19:12:50|47037.7|47017.7|47034.2|47014.2|47038.1|47018.1|47034.2|47014.2|5
1648840390000|2022-04-01 19:13:10|47035.2|47015.2|47032.7|47012.7|47035.2|47015.2|47032.7|47012.7|11
1648840400000|2022-04-01 19:13:20|47035.2|47015.2|47035.2|47015.2|47039.2|47019.2|47034.2|47014.2|11
1648840410000|2022-04-01 19:13:30|47033.8|47013.8|47035.2|47015.2|47035.2|47015.2|47032.7|47012.7|2
1648840420000|2022-04-01 19:13:40|47034.2|47014.2|47030.2|47010.2|47034.2|47014.2|47030.2|47010.2|5
1648840430000|2022-04-01 19:13:50|47027.7|47007.7|47030.2|47010.2|47030.2|47010.2|47027.7|47007.7|5
1648840440000|2022-04-01 19:14:00|47027.7|47007.7|47030.2|47010.2|47030.2|47010.2|47027.7|47007.7|0
1648840450000|2022-04-01 19:14:10|47029.2|47009.2|47031.7|47011.7|47034.2|47014.2|47029.2|47009.2|1
1648840460000|2022-04-01 19:14:20|47032.7|47012.7|47034.2|47014.2|47034.2|47014.2|47032.7|47012.7|0
1648840470000|2022-04-01 19:14:30|47036.7|47016.7|47039.2|47019.2|47039.2|47019.2|47036.7|47016.7|5
1648840480000|2022-04-01 19:14:40|47041.7|47021.7|47041.7|47021.7|47044.2|47024.2|47039.2|47019.2|3
1648840490000|2022-04-01 19:14:50|47044.2|47024.2|47041.7|47021.7|47044.2|47024.2|47041.7|47021.7|8
1648840500000|2022-04-01 19:15:00|47043.8|47023.8|47046.7|47026.7|47046.7|47026.7|47043.8|47023.8|1
1648840510000|2022-04-01 19:15:10|47050.2|47030.2|47051.7|47031.7|47051.7|47031.7|47050.2|47030.2|2
1648840520000|2022-04-01 19:15:20|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|7
1648840530000|2022-04-01 19:15:30|47057.7|47037.7|47060.2|47040.2|47060.2|47040.2|47057.7|47037.7|2
1648840540000|2022-04-01 19:15:40|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|14
1648840550000|2022-04-01 19:15:50|47064.2|47044.2|47061.7|47041.7|47064.2|47044.2|47061.7|47041.7|2
1648840560000|2022-04-01 19:16:00|||||||||3
1648840570000|2022-04-01 19:16:10|47064.2|47044.2|47061.7|47041.7|47064.2|47044.2|47061.7|47041.7|15
1648840590000|2022-04-01 19:16:30|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|47057.7|47037.7|5
1648840600000|2022-04-01 19:16:40|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|3
1648840610000|2022-04-01 19:16:50|47055.2|47035.2|47055.2|47035.2|47056.7|47036.7|47055.2|47035.2|0
1648840620000|2022-04-01 19:17:00|47056.7|47036.7|47055.2|47035.2|47056.7|47036.7|47052.7|47032.7|0
1648840630000|2022-04-01 19:17:10|47052.7|47032.7|47052.7|47032.7|47055.2|47035.2|47052.7|47032.7|1
1648840640000|2022-04-01 19:17:20|47051.7|47031.7|47049.2|47029.2|47051.7|47031.7|47048.1|47028.1|2
1648840650000|2022-04-01 19:17:30|47050.2|47030.2|47054.2|47034.2|47054.2|47034.2|47050.2|47030.2|10
1648840660000|2022-04-01 19:17:40|47051.7|47031.7|47051.7|47031.7|47054.2|47034.2|47051.7|47031.7|1
1648840670000|2022-04-01 19:17:50|||||||||1
1648840680000|2022-04-01 19:18:00|47050.6|47030.6|47044.2|47024.2|47050.6|47030.6|47044.2|47024.2|2
1648840690000|2022-04-01 19:18:10|||||||||6
1648840700000|2022-04-01 19:18:20|47045.2|47025.2|47046.7|47026.7|47046.7|47026.7|47045.2|47025.2|3
1648840730000|2022-04-01 19:18:50|47045.2|47025.2|47043.1|47023.1|47045.2|47025.2|47043.1|47023.1|1
1648840740000|2022-04-01 19:19:00|47041.7|47021.7|47041.7|47021.7|47046.7|47026.7|47041.7|47021.7|2
1648840750000|2022-04-01 19:19:10|47042.7|47022.7|47046.7|47026.7|47046.7|47026.7|47041.7|47021.7|2
1648840770000|2022-04-01 19:19:30|47045.6|47025.6|47044.2|47024.2|47046.7|47026.7|47044.2|47024.2|1
1648840780000|2022-04-01 19:19:40|47042.7|47022.7|47043.8|47023.8|47043.8|47023.8|47042.7|47022.7|26
1648840790000|2022-04-01 19:19:50|47045.2|47025.2|47041.7|47021.7|47045.2|47025.2|47041.7|47021.7|0
1648840800000|2022-04-01 19:20:00|||||||||15
1648840810000|2022-04-01 19:20:10|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|47040.2|47020.2|3
1648840820000|2022-04-01 19:20:20|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47040.2|47020.2|9
1648840840000|2022-04-01 19:20:40|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|2
1648840860000|2022-04-01 19:21:00|47044.2|47024.2|47042.7|47022.7|47044.2|47024.2|47042.7|47022.7|0
1648840870000|2022-04-01 19:21:10|47043.8|47023.8|47045.2|47025.2|47045.2|47025.2|47043.8|47023.8|0
1648840880000|2022-04-01 19:21:20|47042.7|47022.7|47043.8|47023.8|47045.2|47025.2|47042.7|47022.7|2
1648840890000|2022-04-01 19:21:30|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47042.7|47022.7|0
1648840900000|2022-04-01 19:21:40|47042.7|47022.7|47042.7|47022.7|47045.2|47025.2|47042.7|47022.7|0
1648840910000|2022-04-01 19:21:50|47045.2|47025.2|47042.7|47022.7|47045.2|47025.2|47042.7|47022.7|0
1648840920000|2022-04-01 19:22:00|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|47045.2|47025.2|0
1648840930000|2022-04-01 19:22:10|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|47042.7|47022.7|0
1648840950000|2022-04-01 19:22:30|47044.2|47024.2|47046.7|47026.7|47046.7|47026.7|47044.2|47024.2|0
1648840980000|2022-04-01 19:23:00|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|1
1648841010000|2022-04-01 19:23:30|47046.7|47026.7|47046.7|47026.7|47046.7|47026.7|47046.7|47026.7|0
1648841020000|2022-04-01 19:23:40|||||||||6
1648841030000|2022-04-01 19:23:50|47047.7|47027.7|47050.2|47030.2|47050.2|47030.2|47047.7|47027.7|0
1648841040000|2022-04-01 19:24:00|47052.7|47032.7|47055.2|47035.2|47055.2|47035.2|47052.7|47032.7|0
1648841050000|2022-04-01 19:24:10|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|2
1648841060000|2022-04-01 19:24:20|47059.2|47039.2|47057.7|47037.7|47059.2|47039.2|47057.7|47037.7|1
1648841070000|2022-04-01 19:24:30|47059.2|47039.2|47056.7|47036.7|47059.2|47039.2|47054.2|47034.2|2
1648841080000|2022-04-01 19:24:40|47054.2|47034.2|47056.7|47036.7|47056.7|47036.7|47054.2|47034.2|0
1648841090000|2022-04-01 19:24:50|47052.7|47032.7|47054.2|47034.2|47054.2|47034.2|47052.7|47032.7|0
1648841100000|2022-04-01 19:25:00|47055.6|47035.6|47056.7|47036.7|47056.7|47036.7|47054.2|47034.2|1
1648841120000|2022-04-01 19:25:20|47059.2|47039.2|47056.7|47036.7|47059.2|47039.2|47056.7|47036.7|1
1648841130000|2022-04-01 19:25:30|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|0
1648841140000|2022-04-01 19:25:40|47057.7|47037.7|47056.7|47036.7|47057.7|47037.7|47056.7|47036.7|1
1648841150000|2022-04-01 19:25:50|47055.2|47035.2|47056.7|47036.7|47056.7|47036.7|47055.2|47035.2|0
1648841160000|2022-04-01 19:26:00|47055.2|47035.2|47056.7|47036.7|47056.7|47036.7|47055.2|47035.2|1
1648841190000|2022-04-01 19:26:30|47054.2|47034.2|47052.7|47032.7|47054.2|47034.2|47052.7|47032.7|9
1648841200000|2022-04-01 19:26:40|||||||||2
1648841210000|2022-04-01 19:26:50|47054.2|47034.2|47054.2|47034.2|47054.2|47034.2|47052.7|47032.7|0
1648841220000|2022-04-01 19:27:00|47052.7|47032.7|47052.7|47032.7|47054.2|47034.2|47052.7|47032.7|0
1648841230000|2022-04-01 19:27:10|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|1
1648841250000|2022-04-01 19:27:30|||||||||2
1648841280000|2022-04-01 19:28:00|47050.2|47030.2|47049.2|47029.2|47050.2|47030.2|47046.7|47026.7|1
1648841290000|2022-04-01 19:28:10|47046.7|47026.7|47048.1|47028.1|47048.1|47028.1|47046.7|47026.7|0
1648841300000|2022-04-01 19:28:20|47046.7|47026.7|47049.2|47029.2|47049.2|47029.2|47046.7|47026.7|1
1648841310000|2022-04-01 19:28:30|47051.7|47031.7|47049.2|47029.2|47051.7|47031.7|47049.2|47029.2|0
1648841330000|2022-04-01 19:28:50|47046.7|47026.7|47049.2|47029.2|47049.2|47029.2|47046.7|47026.7|0
1648841340000|2022-04-01 19:29:00|47051.7|47031.7|47049.2|47029.2|47051.7|47031.7|47049.2|47029.2|0
1648841350000|2022-04-01 19:29:10|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|0
1648841360000|2022-04-01 19:29:20|||||||||1
1648841370000|2022-04-01 19:29:30|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|47050.6|47030.6|0
1648841380000|2022-04-01 19:29:40|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|47051.7|47031.7|1
1648841400000|2022-04-01 19:30:00|||||||||3
1648841410000|2022-04-01 19:30:10|47053.8|47033.8|47055.2|47035.2|47055.2|47035.2|47053.8|47033.8|2
1648841420000|2022-04-01 19:30:20|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47055.2|47035.2|5
1648841430000|2022-04-01 19:30:30|47059.2|47039.2|47061.7|47041.7|47061.7|47041.7|47059.2|47039.2|6
1648841440000|2022-04-01 19:30:40|47064.2|47044.2|47064.2|47044.2|47065.6|47045.6|47064.2|47044.2|2
1648841450000|2022-04-01 19:30:50|47066.7|47046.7|47064.2|47044.2|47066.7|47046.7|47064.2|47044.2|0
1648841460000|2022-04-01 19:31:00|47065.2|47045.2|47066.7|47046.7|47066.7|47046.7|47065.2|47045.2|0
1648841490000|2022-04-01 19:31:30|47064.2|47044.2|47064.2|47044.2|47064.2|47044.2|47064.2|47044.2|1
1648841500000|2022-04-01 19:31:40|47065.2|47045.2|47064.2|47044.2|47066.7|47046.7|47061.7|47041.7|2
1648841510000|2022-04-01 19:31:50|47066.7|47046.7|47066.7|47046.7|47066.7|47046.7|47064.2|47044.2|3
1648841520000|2022-04-01 19:32:00|47068.2|47048.2|47069.2|47049.2|47069.2|47049.2|47066.7|47046.7|0
1648841530000|2022-04-01 19:32:10|47067.7|47047.7|47070.2|47050.2|47070.2|47050.2|47067.7|47047.7|7
1648841540000|2022-04-01 19:32:20|||||||||7
1648841550000|2022-04-01 19:32:30|47073.2|47053.2|47076.7|47056.7|47076.7|47056.7|47073.2|47053.2|6
1648841560000|2022-04-01 19:32:40|||||||||15
1648841570000|2022-04-01 19:32:50|||||||||3
1648841580000|2022-04-01 19:33:00|||||||||6
1648841590000|2022-04-01 19:33:10|||||||||6
1648841600000|2022-04-01 19:33:20|47071.7|47051.7|47059.2|47039.2|47071.7|47051.7|47059.2|47039.2|9
1648841610000|2022-04-01 19:33:30|47057.7|47037.7|47046.7|47026.7|47057.7|47037.7|47046.7|47026.7|3
1648841620000|2022-04-01 19:33:40|47051.3|47031.3|47054.2|47034.2|47054.2|47034.2|47051.3|47031.3|1
1648841630000|2022-04-01 19:33:50|47056.7|47036.7|47059.2|47039.2|47059.2|47039.2|47056.7|47036.7|0
1648841640000|2022-04-01 19:34:00|47060.2|47040.2|47060.2|47040.2|47061.3|47041.3|47060.2|47040.2|0
1648841650000|2022-04-01 19:34:10|47061.3|47041.3|47064.2|47044.2|47064.2|47044.2|47059.2|47039.2|0
1648841660000|2022-04-01 19:34:20|47062.1|47042.1|47061.7|47041.7|47063.2|47043.2|47059.2|47039.2|0
1648841670000|2022-04-01 19:34:30|47059.2|47039.2|47059.2|47039.2|47064.2|47044.2|47059.2|47039.2|0
1648841690000|2022-04-01 19:34:50|47056.7|47036.7|47057.7|47037.7|47057.7|47037.7|47056.7|47036.7|0
1648841700000|2022-04-01 19:35:00|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|2
1648841710000|2022-04-01 19:35:10|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|0
1648841720000|2022-04-01 19:35:20|47059.2|47039.2|47060.2|47040.2|47060.2|47040.2|47059.2|47039.2|0
1648841730000|2022-04-01 19:35:30|47061.7|47041.7|47056.7|47036.7|47061.7|47041.7|47056.7|47036.7|0
1648841740000|2022-04-01 19:35:40|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|2
1648841760000|2022-04-01 19:36:00|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|0
1648841780000|2022-04-01 19:36:20|47055.7|47035.7|47046.7|47026.7|47055.7|47035.7|47046.7|47026.7|6
1648841790000|2022-04-01 19:36:30|47044.2|47024.2|47046.7|47026.7|47046.7|47026.7|47044.2|47024.2|5
1648841800000|2022-04-01 19:36:40|47052.7|47032.7|47061.7|47041.7|47061.7|47041.7|47052.7|47032.7|7
1648841810000|2022-04-01 19:36:50|47060.7|47040.7|47059.2|47039.2|47060.7|47040.7|47059.2|47039.2|0
1648841840000|2022-04-01 19:37:20|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|0
1648841850000|2022-04-01 19:37:30|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|1
1648841860000|2022-04-01 19:37:40|47058.2|47038.2|47056.7|47036.7|47059.2|47039.2|47056.7|47036.7|0
1648841870000|2022-04-01 19:37:50|47059.2|47039.2|47057.7|47037.7|47059.2|47039.2|47056.7|47036.7|0
1648841880000|2022-04-01 19:38:00|47059.2|47039.2|47056.7|47036.7|47059.2|47039.2|47056.7|47036.7|0
1648841890000|2022-04-01 19:38:10|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|47059.2|47039.2|0
1648841910000|2022-04-01 19:38:30|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|0
1648841920000|2022-04-01 19:38:40|47061.7|47041.7|47066.7|47046.7|47066.7|47046.7|47061.7|47041.7|0
1648841930000|2022-04-01 19:38:50|||||||||2
1648841940000|2022-04-01 19:39:00|47067.7|47047.7|47067.7|47047.7|47067.7|47047.7|47066.7|47046.7|0
1648841950000|2022-04-01 19:39:10|47066.7|47046.7|47066.7|47046.7|47066.7|47046.7|47066.7|47046.7|0
1648841990000|2022-04-01 19:39:50|47067.7|47047.7|47071.7|47051.7|47071.7|47051.7|47067.7|47047.7|1
1648842000000|2022-04-01 19:40:00|47074.2|47054.2|47075.7|47055.7|47075.7|47055.7|47074.2|47054.2|2
1648842030000|2022-04-01 19:40:30|47077.1|47057.1|47078.2|47058.2|47078.2|47058.2|47077.1|47057.1|0
1648842040000|2022-04-01 19:40:40|47079.2|47059.2|47081.7|47061.7|47081.7|47061.7|47079.2|47059.2|2
1648842060000|2022-04-01 19:41:00|||||||||2
1648842080000|2022-04-01 19:41:20|47086.7|47066.7|47081.7|47061.7|47086.7|47066.7|47081.7|47061.7|2
1648842090000|2022-04-01 19:41:30|47082.7|47062.7|47078.8|47058.8|47082.7|47062.7|47078.8|47058.8|2
1648842100000|2022-04-01 19:41:40|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|5
1648842120000|2022-04-01 19:42:00|47075.2|47055.2|47075.2|47055.2|47075.2|47055.2|47075.2|47055.2|0
1648842130000|2022-04-01 19:42:10|47073.8|47053.8|47071.7|47051.7|47073.8|47053.8|47071.7|47051.7|2
1648842140000|2022-04-01 19:42:20|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|0
1648842160000|2022-04-01 19:42:40|47072.7|47052.7|47071.7|47051.7|47072.7|47052.7|47071.7|47051.7|0
1648842170000|2022-04-01 19:42:50|||||||||3
1648842200000|2022-04-01 19:43:20|||||||||1
1648842220000|2022-04-01 19:43:40|||||||||1
1648842230000|2022-04-01 19:43:50|47070.7|47050.7|47066.7|47046.7|47070.7|47050.7|47066.7|47046.7|0
1648842240000|2022-04-01 19:44:00|||||||||4
1648842280000|2022-04-01 19:44:40|||||||||1
1648842290000|2022-04-01 19:44:50|47067.7|47047.7|47067.7|47047.7|47069.2|47049.2|47067.7|47047.7|1
1648842300000|2022-04-01 19:45:00|47069.2|47049.2|47071.7|47051.7|47071.7|47051.7|47069.2|47049.2|0
1648842310000|2022-04-01 19:45:10|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|47070.2|47050.2|0
1648842320000|2022-04-01 19:45:20|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47070.2|47050.2|0
1648842340000|2022-04-01 19:45:40|47070.2|47050.2|47070.2|47050.2|47071.7|47051.7|47070.2|47050.2|0
1648842370000|2022-04-01 19:46:10|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|1
1648842380000|2022-04-01 19:46:20|||||||||4
1648842390000|2022-04-01 19:46:30|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|3
1648842420000|2022-04-01 19:47:00|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|47076.7|47056.7|1
1648842430000|2022-04-01 19:47:10|47078.2|47058.2|47079.2|47059.2|47079.2|47059.2|47078.2|47058.2|2
1648842450000|2022-04-01 19:47:30|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|47080.7|47060.7|0
1648842460000|2022-04-01 19:47:40|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|47081.7|47061.7|2
1648842480000|2022-04-01 19:48:00|47083.2|47063.2|47084.2|47064.2|47084.2|47064.2|47083.2|47063.2|1
1648842490000|2022-04-01 19:48:10|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|47086.7|47066.7|1
1648842500000|2022-04-01 19:48:20|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|47088.2|47068.2|0
1648842510000|2022-04-01 19:48:30|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|47090.7|47070.7|0
1648842530000|2022-04-01 19:48:50|||||||||1
1648842540000|2022-04-01 19:49:00|47089.2|47069.2|47091.7|47071.7|47091.7|47071.7|47089.2|47069.2|1
1648842550000|2022-04-01 19:49:10|||||||||2
1648842560000|2022-04-01 19:49:20|47094.2|47074.2|47091.7|47071.7|47094.2|47074.2|47091.7|47071.7|2
1648842580000|2022-04-01 19:49:40|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|47089.2|47069.2|2
1648842590000|2022-04-01 19:49:50|47090.7|47070.7|47094.2|47074.2|47094.2|47074.2|47090.7|47070.7|0
1648842600000|2022-04-01 19:50:00|47095.7|47075.7|47101.7|47081.7|47101.7|47081.7|47095.7|47075.7|10
1648842610000|2022-04-01 19:50:10|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|47104.2|47084.2|1
1648842640000|2022-04-01 19:50:40|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|47106.7|47086.7|3
1648842650000|2022-04-01 19:50:50|47107.7|47087.7|47131.7|47111.7|47131.7|47111.7|47107.7|47087.7|23
1648842660000|2022-04-01 19:51:00|47137.5|47117.5|47141.7|47121.7|47141.7|47121.7|47137.5|47117.5|4
1648842670000|2022-04-01 19:51:10|||||||||4
1648842700000|2022-04-01 19:51:40|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|4
1648842710000|2022-04-01 19:51:50|47149.2|47129.2|47146.7|47126.7|47149.2|47129.2|47146.7|47126.7|4
1648842720000|2022-04-01 19:52:00|47148.2|47128.2|47156.7|47136.7|47156.7|47136.7|47148.2|47128.2|9
1648842730000|2022-04-01 19:52:10|47159.2|47139.2|47156.7|47136.7|47159.2|47139.2|47156.7|47136.7|6
1648842740000|2022-04-01 19:52:20|||||||||3
1648842750000|2022-04-01 19:52:30|47155.2|47135.2|47153.8|47133.8|47155.2|47135.2|47153.8|47133.8|0
1648842760000|2022-04-01 19:52:40|47155.2|47135.2|47152.7|47132.7|47155.2|47135.2|47151.3|47131.3|3
1648842770000|2022-04-01 19:52:50|||||||||3
1648842780000|2022-04-01 19:53:00|47154.2|47134.2|47155.7|47135.7|47155.7|47135.7|47154.2|47134.2|1
1648842800000|2022-04-01 19:53:20|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|3
1648842810000|2022-04-01 19:53:30|||||||||1
1648842820000|2022-04-01 19:53:40|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|3
1648842830000|2022-04-01 19:53:50|47155.7|47135.7|47157.7|47137.7|47157.7|47137.7|47155.7|47135.7|2
1648842840000|2022-04-01 19:54:00|47155.2|47135.2|47164.2|47144.2|47164.2|47144.2|47155.2|47135.2|14
1648842850000|2022-04-01 19:54:10|47161.7|47141.7|47170.2|47150.2|47171.7|47151.7|47161.7|47141.7|15
1648842860000|2022-04-01 19:54:20|47172.7|47152.7|47172.7|47152.7|47172.7|47152.7|47171.7|47151.7|0
1648842870000|2022-04-01 19:54:30|47171.7|47151.7|47169.2|47149.2|47171.7|47151.7|47169.2|47149.2|1
1648842880000|2022-04-01 19:54:40|47173.2|47153.2|47168.2|47148.2|47173.2|47153.2|47168.2|47148.2|6
1648842890000|2022-04-01 19:54:50|||||||||4
1648842910000|2022-04-01 19:55:10|||||||||5
1648842930000|2022-04-01 19:55:30|47166.7|47146.7|47173.2|47153.2|47173.2|47153.2|47166.7|47146.7|6
1648842940000|2022-04-01 19:55:40|47175.7|47155.7|47173.2|47153.2|47175.7|47155.7|47173.2|47153.2|2
1648842950000|2022-04-01 19:55:50|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|0
1648842960000|2022-04-01 19:56:00|||||||||1
1648842970000|2022-04-01 19:56:10|||||||||2
1648842980000|2022-04-01 19:56:20|||||||||3
1648842990000|2022-04-01 19:56:30|47172.7|47152.7|47169.2|47149.2|47172.7|47152.7|47169.2|47149.2|5
1648843000000|2022-04-01 19:56:40|47170.2|47150.2|47169.2|47149.2|47170.2|47150.2|47169.2|47149.2|0
1648843010000|2022-04-01 19:56:50|47170.2|47150.2|47174.2|47154.2|47174.2|47154.2|47169.2|47149.2|1
1648843020000|2022-04-01 19:57:00|47175.2|47155.2|47176.7|47156.7|47176.7|47156.7|47175.2|47155.2|3
1648843030000|2022-04-01 19:57:10|47179.2|47159.2|47176.7|47156.7|47179.2|47159.2|47174.2|47154.2|1
1648843040000|2022-04-01 19:57:20|47179.2|47159.2|47179.2|47159.2|47179.2|47159.2|47179.2|47159.2|2
1648843050000|2022-04-01 19:57:30|||||||||1
1648843060000|2022-04-01 19:57:40|47178.2|47158.2|47179.2|47159.2|47179.2|47159.2|47178.2|47158.2|2
1648843070000|2022-04-01 19:57:50|47176.7|47156.7|47175.7|47155.7|47176.7|47156.7|47175.7|47155.7|1
1648843080000|2022-04-01 19:58:00|47172.7|47152.7|47172.7|47152.7|47174.2|47154.2|47172.7|47152.7|1
1648843090000|2022-04-01 19:58:10|47174.2|47154.2|47174.2|47154.2|47174.2|47154.2|47172.7|47152.7|8
1648843110000|2022-04-01 19:58:30|47183.2|47163.2|47183.2|47163.2|47183.2|47163.2|47183.2|47163.2|9
1648843120000|2022-04-01 19:58:40|47187.5|47167.5|47191.7|47171.7|47191.7|47171.7|47187.5|47167.5|6
1648843130000|2022-04-01 19:58:50|||||||||1
1648843140000|2022-04-01 19:59:00|47193.8|47173.8|47194.2|47174.2|47196.7|47176.7|47193.8|47173.8|18
1648843150000|2022-04-01 19:59:10|47191.7|47171.7|47192.7|47172.7|47194.2|47174.2|47191.7|47171.7|1
1648843160000|2022-04-01 19:59:20|47195.2|47175.2|47196.7|47176.7|47196.7|47176.7|47191.7|47171.7|22
1648843170000|2022-04-01 19:59:30|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|47200.2|47180.2|12
1648843180000|2022-04-01 19:59:40|47201.7|47181.7|47200.2|47180.2|47201.7|47181.7|47200.2|47180.2|5
1648843190000|2022-04-01 19:59:50|47201.7|47181.7|47203.2|47183.2|47203.2|47183.2|47200.2|47180.2|8
1648843200000|2022-04-01 20:00:00|47204.2|47184.2|47190.2|47170.2|47204.2|47184.2|47186.7|47166.7|24
1648843210000|2022-04-01 20:00:10|47188.8|47168.8|47192.7|47172.7|47192.7|47172.7|47187.7|47167.7|5
1648843230000|2022-04-01 20:00:30|47191.3|47171.3|47176.1|47156.1|47191.3|47171.3|47176.1|47156.1|11
1648843240000|2022-04-01 20:00:40|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|0
1648843260000|2022-04-01 20:01:00|47169.6|47149.6|47161.7|47141.7|47169.6|47149.6|47161.7|47141.7|4
1648843290000|2022-04-01 20:01:30|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|2
1648843300000|2022-04-01 20:01:40|47158.2|47138.2|47156.7|47136.7|47158.2|47138.2|47156.7|47136.7|2
1648843320000|2022-04-01 20:02:00|47159.2|47139.2|47161.7|47141.7|47161.7|47141.7|47159.2|47139.2|3
1648843360000|2022-04-01 20:02:40|||||||||1
1648843380000|2022-04-01 20:03:00|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|47159.2|47139.2|0
1648843400000|2022-04-01 20:03:20|||||||||3
1648843420000|2022-04-01 20:03:40|47158.2|47138.2|47156.7|47136.7|47158.2|47138.2|47156.7|47136.7|1
1648843430000|2022-04-01 20:03:50|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|47151.7|47131.7|1
1648843450000|2022-04-01 20:04:10|47145.2|47125.2|47134.6|47114.6|47145.2|47125.2|47134.6|47114.6|9
1648843460000|2022-04-01 20:04:20|47133.2|47113.2|47133.2|47113.2|47133.2|47113.2|47133.2|47113.2|0
1648843470000|2022-04-01 20:04:30|47131.7|47111.7|47131.7|47111.7|47131.7|47111.7|47131.7|47111.7|4
1648843480000|2022-04-01 20:04:40|47126.7|47106.7|47124.2|47104.2|47126.7|47106.7|47124.2|47104.2|2
1648843490000|2022-04-01 20:04:50|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|3
1648843500000|2022-04-01 20:05:00|47126.7|47106.7|47121.7|47101.7|47126.7|47106.7|47121.7|47101.7|4
1648843510000|2022-04-01 20:05:10|||||||||10
1648843520000|2022-04-01 20:05:20|47120.7|47100.7|47116.7|47096.7|47120.7|47100.7|47116.7|47096.7|2
1648843540000|2022-04-01 20:05:40|47110.7|47090.7|47109.2|47089.2|47110.7|47090.7|47109.2|47089.2|1
1648843550000|2022-04-01 20:05:50|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|7
1648843570000|2022-04-01 20:06:10|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|2
1648843590000|2022-04-01 20:06:30|47117.8|47097.8|47124.2|47104.2|47124.2|47104.2|47117.8|47097.8|0
1648843600000|2022-04-01 20:06:40|47126.7|47106.7|47127.8|47107.8|47127.8|47107.8|47126.7|47106.7|0
1648843620000|2022-04-01 20:07:00|47129.2|47109.2|47144.2|47124.2|47144.2|47124.2|47129.2|47109.2|3
1648843630000|2022-04-01 20:07:10|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|47146.7|47126.7|2
1648843640000|2022-04-01 20:07:20|||||||||1
1648843670000|2022-04-01 20:07:50|47149.2|47129.2|47146.7|47126.7|47149.2|47129.2|47146.7|47126.7|0
1648843720000|2022-04-01 20:08:40|47145.3|47125.3|47142.8|47122.8|47145.3|47125.3|47142.8|47122.8|3
1648843780000|2022-04-01 20:09:40|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|2
1648843800000|2022-04-01 20:10:00|47147.8|47127.8|47151.7|47131.7|47151.7|47131.7|47147.8|47127.8|2
1648843820000|2022-04-01 20:10:20|47152.8|47132.8|47150.3|47130.3|47153.2|47133.2|47150.3|47130.3|2
1648843840000|2022-04-01 20:10:40|||||||||17
1648843850000|2022-04-01 20:10:50|||||||||29
1648843860000|2022-04-01 20:11:00|47151.7|47131.7|47150.3|47130.3|47154.2|47134.2|47150.3|47130.3|4
1648844000000|2022-04-01 20:13:20|||||||||2
1648844030000|2022-04-01 20:13:50|47145.3|47125.3|47134.6|47114.6|47145.3|47125.3|47134.6|47114.6|9
1648844040000|2022-04-01 20:14:00|47137.1|47117.1|47136.1|47116.1|47137.1|47117.1|47136.1|47116.1|3
1648844050000|2022-04-01 20:14:10|47134.6|47114.6|47134.6|47114.6|47134.6|47114.6|47134.6|47114.6|0
1648844060000|2022-04-01 20:14:20|47136.1|47116.1|47134.6|47114.6|47136.1|47116.1|47134.6|47114.6|1
1648844070000|2022-04-01 20:14:30|47133.6|47113.6|47129.2|47109.2|47133.6|47113.6|47129.2|47109.2|0
1648844080000|2022-04-01 20:14:40|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|0
1648844100000|2022-04-01 20:15:00|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|47125.3|47105.3|0
1648844150000|2022-04-01 20:15:50|47126.3|47106.3|47125.3|47105.3|47126.3|47106.3|47125.3|47105.3|1
1648844200000|2022-04-01 20:16:40|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|47127.8|47107.8|0
1648844220000|2022-04-01 20:17:00|47126.3|47106.3|47125.3|47105.3|47126.3|47106.3|47125.3|47105.3|1
1648844230000|2022-04-01 20:17:10|47122.8|47102.8|47122.8|47102.8|47122.8|47102.8|47122.8|47102.8|1
1648844300000|2022-04-01 20:18:20|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|1
1648844340000|2022-04-01 20:19:00|47118.8|47098.8|47115.3|47095.3|47118.8|47098.8|47115.3|47095.3|3
1648844350000|2022-04-01 20:19:10|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|0
1648844390000|2022-04-01 20:19:50|47111.3|47091.3|47112.8|47092.8|47113.8|47093.8|47111.3|47091.3|0
1648844400000|2022-04-01 20:20:00|47108.8|47088.8|47107.8|47087.8|47108.8|47088.8|47107.8|47087.8|2
1648844470000|2022-04-01 20:21:10|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47107.8|47087.8|1
1648844520000|2022-04-01 20:22:00|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|3
1648844530000|2022-04-01 20:22:10|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|9
1648844560000|2022-04-01 20:22:40|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|47115.3|47095.3|1
1648844570000|2022-04-01 20:22:50|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|0
1648844590000|2022-04-01 20:23:10|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|0
1648844610000|2022-04-01 20:23:30|||||||||2
1648844700000|2022-04-01 20:25:00|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|47120.3|47100.3|0
1648844730000|2022-04-01 20:25:30|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|0
1648844740000|2022-04-01 20:25:40|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|47116.7|47096.7|0
1648844850000|2022-04-01 20:27:30|47114.2|47094.2|47111.7|47091.7|47114.2|47094.2|47111.7|47091.7|3
1648844930000|2022-04-01 20:28:50|47106.7|47086.7|47105.3|47085.3|47106.7|47086.7|47105.3|47085.3|3
1648844940000|2022-04-01 20:29:00|47103.8|47083.8|47101.3|47081.3|47103.8|47083.8|47101.3|47081.3|0
1648844950000|2022-04-01 20:29:10|47098.8|47078.8|47095.3|47075.3|47098.8|47078.8|47095.3|47075.3|9
1648844960000|2022-04-01 20:29:20|47093.8|47073.8|47088.8|47068.8|47093.8|47073.8|47088.8|47068.8|3
1648844970000|2022-04-01 20:29:30|47089.8|47069.8|47083.4|47063.4|47089.8|47069.8|47083.4|47063.4|0
1648844980000|2022-04-01 20:29:40|||||||||7
1648845000000|2022-04-01 20:30:00|47082.3|47062.3|47084.8|47064.8|47084.8|47064.8|47082.3|47062.3|7
1648845040000|2022-04-01 20:30:40|47087.3|47067.3|47087.3|47067.3|47087.3|47067.3|47087.3|47067.3|1
1648845070000|2022-04-01 20:31:10|47089.8|47069.8|47092.3|47072.3|47092.3|47072.3|47089.8|47069.8|0
1648845080000|2022-04-01 20:31:20|47094.8|47074.8|47094.8|47074.8|47094.8|47074.8|47094.8|47074.8|1
1648845100000|2022-04-01 20:31:40|47095.9|47075.9|47095.9|47075.9|47095.9|47075.9|47095.9|47075.9|2
1648845160000|2022-04-01 20:32:40|||||||||1
1648845170000|2022-04-01 20:32:50|47094.8|47074.8|47093.8|47073.8|47094.8|47074.8|47093.8|47073.8|1
1648845180000|2022-04-01 20:33:00|47092.3|47072.3|47094.8|47074.8|47094.8|47074.8|47092.3|47072.3|0
1648845240000|2022-04-01 20:34:00|47095.9|47075.9|47094.8|47074.8|47097.3|47077.3|47094.8|47074.8|0
1648845250000|2022-04-01 20:34:10|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|47097.3|47077.3|0
1648845260000|2022-04-01 20:34:20|47094.8|47074.8|47097.3|47077.3|47097.3|47077.3|47094.8|47074.8|1
1648845290000|2022-04-01 20:34:50|47094.8|47074.8|47094.8|47074.8|47097.3|47077.3|47094.8|47074.8|0
1648845300000|2022-04-01 20:35:00|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|47092.3|47072.3|0
1648845360000|2022-04-01 20:36:00|||||||||2
1648845370000|2022-04-01 20:36:10|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|47089.8|47069.8|0
1648845420000|2022-04-01 20:37:00|||||||||1
1648845430000|2022-04-01 20:37:10|47088.4|47068.4|47086.9|47066.9|47088.4|47068.4|47086.9|47066.9|0
1648845460000|2022-04-01 20:37:40|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|47085.9|47065.9|2
1648845610000|2022-04-01 20:40:10|||||||||1
1648845620000|2022-04-01 20:40:20|47082.3|47062.3|47078.4|47058.4|47082.3|47062.3|47078.4|47058.4|2
1648845650000|2022-04-01 20:40:50|||||||||3
1648845690000|2022-04-01 20:41:30|||||||||1
1648845710000|2022-04-01 20:41:50|47079.8|47059.8|47083.4|47063.4|47083.4|47063.4|47079.8|47059.8|10
1648845890000|2022-04-01 20:44:50|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|47084.9|47064.9|0
1648845900000|2022-04-01 20:45:00|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|2
1648845970000|2022-04-01 20:46:10|||||||||1
1648845990000|2022-04-01 20:46:30|47096.3|47076.3|47096.3|47076.3|47096.3|47076.3|47096.3|47076.3|0
1648846020000|2022-04-01 20:47:00|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|47094.9|47074.9|0
1648846040000|2022-04-01 20:47:20|||||||||1
1648846060000|2022-04-01 20:47:40|47098.4|47078.4|47100.9|47080.9|47100.9|47080.9|47098.4|47078.4|6
1648846070000|2022-04-01 20:47:50|47102.4|47082.4|47104.9|47084.9|47104.9|47084.9|47102.4|47082.4|2
1648846110000|2022-04-01 20:48:30|47108.8|47088.8|47109.9|47089.9|47109.9|47089.9|47108.8|47088.8|0
1648846140000|2022-04-01 20:49:00|47108.4|47088.4|47101.3|47081.3|47108.4|47088.4|47101.3|47081.3|3
1648846180000|2022-04-01 20:49:40|||||||||17
1648846200000|2022-04-01 20:50:00|||||||||2
1648846220000|2022-04-01 20:50:20|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|2
1648846230000|2022-04-01 20:50:30|47101.3|47081.3|47098.8|47078.8|47101.3|47081.3|47098.8|47078.8|2
1648846260000|2022-04-01 20:51:00|47099.9|47079.9|47101.3|47081.3|47101.3|47081.3|47099.9|47079.9|1
1648846290000|2022-04-01 20:51:30|47099.2|47079.2|47096.3|47076.3|47099.2|47079.2|47096.3|47076.3|0
1648846300000|2022-04-01 20:51:40|47101.3|47081.3|47096.3|47076.3|47101.3|47081.3|47096.3|47076.3|1
1648846320000|2022-04-01 20:52:00|47097.4|47077.4|47100.3|47080.3|47100.3|47080.3|47097.4|47077.4|1
1648846330000|2022-04-01 20:52:10|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|0
1648846350000|2022-04-01 20:52:30|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|47103.8|47083.8|1
1648846410000|2022-04-01 20:53:30|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|47104.9|47084.9|1
1648846420000|2022-04-01 20:53:40|||||||||2
1648846430000|2022-04-01 20:53:50|||||||||6
1648846440000|2022-04-01 20:54:00|||||||||1
1648846490000|2022-04-01 20:54:50|||||||||1
1648846500000|2022-04-01 20:55:00|47106.3|47086.3|47107.8|47087.8|47107.8|47087.8|47106.3|47086.3|3
1648846520000|2022-04-01 20:55:20|||||||||15
1648846530000|2022-04-01 20:55:30|||||||||3
1648846540000|2022-04-01 20:55:40|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|0
1648846570000|2022-04-01 20:56:10|||||||||2
1648846590000|2022-04-01 20:56:30|||||||||1
1648846640000|2022-04-01 20:57:20|||||||||1
1648846660000|2022-04-01 20:57:40|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|47110.3|47090.3|1
1648846670000|2022-04-01 20:57:50|||||||||1
1648846680000|2022-04-01 20:58:00|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|1
1648846750000|2022-04-01 20:59:10|||||||||3
1648846770000|2022-04-01 20:59:30|||||||||2
1648846790000|2022-04-01 20:59:50|47113.8|47093.8|47115.3|47095.3|47115.3|47095.3|47113.8|47093.8|8
1649023200000|2022-04-03 22:00:00|47149.5|47129.5|47142.6|47122.6|47149.5|47129.5|47142.6|47122.6|3
1649023210000|2022-04-03 22:00:10|||||||||1
1649023220000|2022-04-03 22:00:20|47141|47121|47141|47121|47141|47121|47141|47121|2
1649023230000|2022-04-03 22:00:30|47142|47122|47142|47122|47142|47122|47142|47122|1
1649023250000|2022-04-03 22:00:50|47139.5|47119.5|47132|47112|47139.5|47119.5|47132|47112|2
1649023260000|2022-04-03 22:01:00|47147|47127|47147|47127|47147|47127|47147|47127|1
1649023270000|2022-04-03 22:01:10|47149.5|47129.5|47147|47127|47150.4|47130.4|47147|47127|1
1649023280000|2022-04-03 22:01:20|47145.4|47125.4|47139.5|47119.5|47145.4|47125.4|47139.5|47119.5|1
1649023290000|2022-04-03 22:01:30|47138.5|47118.5|47136|47116|47138.5|47118.5|47136|47116|0
1649023310000|2022-04-03 22:01:50|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|1
1649023320000|2022-04-03 22:02:00|47133.5|47113.5|47132|47112|47133.5|47113.5|47132|47112|0
1649023340000|2022-04-03 22:02:20|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|2
1649023380000|2022-04-03 22:03:00|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|47119.5|47099.5|1
1649023390000|2022-04-03 22:03:10|47112.3|47092.3|47114.5|47094.5|47114.5|47094.5|47112.3|47092.3|2
1649023430000|2022-04-03 22:03:50|47115.4|47095.4|47117|47097|47117|47097|47115.4|47095.4|0
1649023440000|2022-04-03 22:04:00|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|1
1649023450000|2022-04-03 22:04:10|47117|47097|47114.5|47094.5|47117|47097|47114.5|47094.5|0
1649023460000|2022-04-03 22:04:20|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|0
1649023470000|2022-04-03 22:04:30|||||||||2
1649023480000|2022-04-03 22:04:40|47114.8|47094.8|47113.9|47093.9|47114.8|47094.8|47113.9|47093.9|2
1649023490000|2022-04-03 22:04:50|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|47116.4|47096.4|0
1649023500000|2022-04-03 22:05:00|47119.5|47099.5|47124.5|47104.5|47124.5|47104.5|47119.5|47099.5|4
1649023510000|2022-04-03 22:05:10|47122|47102|47121|47101|47122|47102|47121|47101|3
1649023520000|2022-04-03 22:05:20|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|1
1649023540000|2022-04-03 22:05:40|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|2
1649023550000|2022-04-03 22:05:50|47119.1|47099.1|47120.1|47100.1|47120.7|47100.7|47119.1|47099.1|3
1649023560000|2022-04-03 22:06:00|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|47115.1|47095.1|4
1649023590000|2022-04-03 22:06:30|47116|47096|47115.1|47095.1|47116|47096|47115.1|47095.1|1
1649023610000|2022-04-03 22:06:50|47116|47096|47114.5|47094.5|47116|47096|47114.5|47094.5|2
1649023640000|2022-04-03 22:07:20|47113.5|47093.5|47112|47092|47113.5|47093.5|47112|47092|0
1649023700000|2022-04-03 22:08:20|47111|47091|47117.6|47097.6|47117.6|47097.6|47111|47091|2
1649023710000|2022-04-03 22:08:30|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|4
1649023720000|2022-04-03 22:08:40|47120.1|47100.1|47121.6|47101.6|47121.6|47101.6|47120.1|47100.1|0
1649023730000|2022-04-03 22:08:50|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|0
1649023740000|2022-04-03 22:09:00|47121.6|47101.6|47120.1|47100.1|47121.6|47101.6|47120.1|47100.1|0
1649023750000|2022-04-03 22:09:10|47121.6|47101.6|47120.1|47100.1|47121.6|47101.6|47120.1|47100.1|0
1649023790000|2022-04-03 22:09:50|47121|47101|47125.1|47105.1|47125.1|47105.1|47121|47101|0
1649023800000|2022-04-03 22:10:00|47124.1|47104.1|47122.6|47102.6|47124.1|47104.1|47122.6|47102.6|0
1649023810000|2022-04-03 22:10:10|47121|47101|47122.6|47102.6|47122.6|47102.6|47121|47101|0
1649023830000|2022-04-03 22:10:30|47121|47101|47122.6|47102.6|47122.6|47102.6|47121|47101|1
1649023840000|2022-04-03 22:10:40|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|0
1649023860000|2022-04-03 22:11:00|||||||||1
1649023870000|2022-04-03 22:11:10|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|2
1649023880000|2022-04-03 22:11:20|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|47116.6|47096.6|0
1649023900000|2022-04-03 22:11:40|47114.1|47094.1|47111.6|47091.6|47114.1|47094.1|47111.6|47091.6|1
1649023910000|2022-04-03 22:11:50|47112.6|47092.6|47114.1|47094.1|47114.1|47094.1|47112.6|47092.6|0
1649023920000|2022-04-03 22:12:00|47112.6|47092.6|47114.1|47094.1|47116.6|47096.6|47112.6|47092.6|9
1649023940000|2022-04-03 22:12:20|||||||||1
1649024100000|2022-04-03 22:15:00|47113.2|47093.2|47111.6|47091.6|47113.2|47093.2|47111.6|47091.6|0
1649024130000|2022-04-03 22:15:30|47110.7|47090.7|47107.6|47087.6|47110.7|47090.7|47107.6|47087.6|1
1649024140000|2022-04-03 22:15:40|47106|47086|47106|47086|47106|47086|47106|47086|0
1649024150000|2022-04-03 22:15:50|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|1
1649024160000|2022-04-03 22:16:00|47101|47081|47098.5|47078.5|47101|47081|47098.5|47078.5|3
1649024180000|2022-04-03 22:16:20|47097.6|47077.6|47097.6|47077.6|47097.6|47077.6|47097.6|47077.6|0
1649024190000|2022-04-03 22:16:30|||||||||1
1649024220000|2022-04-03 22:17:00|47092.6|47072.6|47092.6|47072.6|47092.6|47072.6|47092.6|47072.6|6
1649024240000|2022-04-03 22:17:20|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|47094.1|47074.1|0
1649024250000|2022-04-03 22:17:30|||||||||1
1649024270000|2022-04-03 22:17:50|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|47091.6|47071.6|0
1649024280000|2022-04-03 22:18:00|47090.1|47070.1|47089.1|47069.1|47091.6|47071.6|47089.1|47069.1|4
1649024310000|2022-04-03 22:18:30|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|1
1649024370000|2022-04-03 22:19:30|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|47081.6|47061.6|11
1649024420000|2022-04-03 22:20:20|47080.7|47060.7|47070.1|47050.1|47080.7|47060.7|47070.1|47050.1|5
1649024430000|2022-04-03 22:20:30|47069.1|47049.1|47070.7|47050.7|47070.7|47050.7|47069.1|47049.1|0
1649024440000|2022-04-03 22:20:40|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1649024450000|2022-04-03 22:20:50|||||||||1
1649024500000|2022-04-03 22:21:40|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|1
1649024520000|2022-04-03 22:22:00|47089.1|47069.1|47090.1|47070.1|47090.1|47070.1|47089.1|47069.1|3
1649024540000|2022-04-03 22:22:20|47089.1|47069.1|47086.6|47066.6|47089.1|47069.1|47086.6|47066.6|0
1649024610000|2022-04-03 22:23:30|47085.7|47065.7|47074.7|47054.7|47085.7|47065.7|47074.7|47054.7|4
1649024640000|2022-04-03 22:24:00|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1649024700000|2022-04-03 22:25:00|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|0
1649024710000|2022-04-03 22:25:10|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|0
1649024800000|2022-04-03 22:26:40|47066.6|47046.6|47080.7|47060.7|47080.7|47060.7|47066.6|47046.6|12
1649024810000|2022-04-03 22:26:50|47079.7|47059.7|47075.7|47055.7|47079.7|47059.7|47075.7|47055.7|0
1649024830000|2022-04-03 22:27:10|47074.7|47054.7|47074.7|47054.7|47074.7|47054.7|47074.7|47054.7|0
1649024880000|2022-04-03 22:28:00|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|0
1649024950000|2022-04-03 22:29:10|47072.2|47052.2|47072.2|47052.2|47072.2|47052.2|47072.2|47052.2|0
1649025020000|2022-04-03 22:30:20|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1649025060000|2022-04-03 22:31:00|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|47071.6|47051.6|0
1649025070000|2022-04-03 22:31:10|47072.6|47052.6|47074.1|47054.1|47074.1|47054.1|47072.6|47052.6|0
1649025080000|2022-04-03 22:31:20|47072.6|47052.6|47071.6|47051.6|47072.6|47052.6|47071.6|47051.6|1
1649025090000|2022-04-03 22:31:30|||||||||1
1649025110000|2022-04-03 22:31:50|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|1
1649025130000|2022-04-03 22:32:10|47066.3|47046.3|47066.3|47046.3|47066.3|47046.3|47066.3|47046.3|6
1649025150000|2022-04-03 22:32:30|47064.7|47044.7|47058.2|47038.2|47064.7|47044.7|47058.2|47038.2|8
1649025160000|2022-04-03 22:32:40|||||||||1
1649025210000|2022-04-03 22:33:30|||||||||1
1649025220000|2022-04-03 22:33:40|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|1
1649025240000|2022-04-03 22:34:00|47054.7|47034.7|47054.7|47034.7|47054.7|47034.7|47054.7|47034.7|1
1649025250000|2022-04-03 22:34:10|47053.8|47033.8|47054.7|47034.7|47054.7|47034.7|47053.8|47033.8|0
1649025260000|2022-04-03 22:34:20|47053.8|47033.8|47052.2|47032.2|47053.8|47033.8|47052.2|47032.2|0
1649025280000|2022-04-03 22:34:40|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47053.2|47033.2|4
1649025330000|2022-04-03 22:35:30|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|0
1649025360000|2022-04-03 22:36:00|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|3
1649025430000|2022-04-03 22:37:10|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|2
1649025450000|2022-04-03 22:37:30|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1649025480000|2022-04-03 22:38:00|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|3
1649025500000|2022-04-03 22:38:20|||||||||3
1649025510000|2022-04-03 22:38:30|47049.7|47029.7|47040.7|47020.7|47049.7|47029.7|47040.7|47020.7|10
1649025520000|2022-04-03 22:38:40|||||||||1
1649025600000|2022-04-03 22:40:00|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|3
1649025630000|2022-04-03 22:40:30|||||||||1
1649025640000|2022-04-03 22:40:40|||||||||2
1649025650000|2022-04-03 22:40:50|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|4
1649025660000|2022-04-03 22:41:00|47044.7|47024.7|47044.7|47024.7|47044.7|47024.7|47044.7|47024.7|0
1649025690000|2022-04-03 22:41:30|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|0
1649025740000|2022-04-03 22:42:20|47045.1|47025.1|47043.2|47023.2|47048.2|47028.2|47043.2|47023.2|1
1649025760000|2022-04-03 22:42:40|47046.3|47026.3|47048.2|47028.2|47048.2|47028.2|47046.3|47026.3|1
1649025780000|2022-04-03 22:43:00|47051.6|47031.6|47057.2|47037.2|47057.2|47037.2|47051.6|47031.6|1
1649025880000|2022-04-03 22:44:40|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|1
1649025930000|2022-04-03 22:45:30|47057.2|47037.2|47057.2|47037.2|47057.2|47037.2|47057.2|47037.2|0
1649025980000|2022-04-03 22:46:20|47054.7|47034.7|47059.1|47039.1|47059.1|47039.1|47054.7|47034.7|4
1649025990000|2022-04-03 22:46:30|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|0
1649026110000|2022-04-03 22:48:30|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|0
1649026120000|2022-04-03 22:48:40|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|0
1649026140000|2022-04-03 22:49:00|||||||||1
1649026150000|2022-04-03 22:49:10|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|44
1649026190000|2022-04-03 22:49:50|47060.7|47040.7|47061.6|47041.6|47061.6|47041.6|47060.7|47040.7|0
1649026200000|2022-04-03 22:50:00|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|1
1649026210000|2022-04-03 22:50:10|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|47061.6|47041.6|0
1649026240000|2022-04-03 22:50:40|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|0
1649026270000|2022-04-03 22:51:10|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|0
1649026280000|2022-04-03 22:51:20|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|0
1649026290000|2022-04-03 22:51:30|||||||||1
1649026340000|2022-04-03 22:52:20|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|0
1649026400000|2022-04-03 22:53:20|||||||||1
1649026450000|2022-04-03 22:54:10|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|0
1649026510000|2022-04-03 22:55:10|47061|47041|47060.1|47040.1|47061.6|47041.6|47060.1|47040.1|2
1649026520000|2022-04-03 22:55:20|47061|47041|47060.1|47040.1|47062.6|47042.6|47060.1|47040.1|1
1649026560000|2022-04-03 22:56:00|47059.1|47039.1|47057.6|47037.6|47059.1|47039.1|47057.6|47037.6|0
1649026570000|2022-04-03 22:56:10|47058.5|47038.5|47062.6|47042.6|47062.6|47042.6|47057.6|47037.6|3
1649026600000|2022-04-03 22:56:40|||||||||2
1649026610000|2022-04-03 22:56:50|47063.5|47043.5|47065.1|47045.1|47065.1|47045.1|47063.5|47043.5|1
1649026640000|2022-04-03 22:57:20|47067.6|47047.6|47065.1|47045.1|47067.6|47047.6|47065.1|47045.1|5
1649026660000|2022-04-03 22:57:40|47064.1|47044.1|47065.1|47045.1|47065.1|47045.1|47062.6|47042.6|1
1649026670000|2022-04-03 22:57:50|47064.1|47044.1|47063.5|47043.5|47064.1|47044.1|47060.1|47040.1|1
1649026680000|2022-04-03 22:58:00|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|0
1649026690000|2022-04-03 22:58:10|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|1
1649026730000|2022-04-03 22:58:50|47068.2|47048.2|47066.6|47046.6|47068.2|47048.2|47066.6|47046.6|1
1649026790000|2022-04-03 22:59:50|||||||||1
1649026800000|2022-04-03 23:00:00|47065.1|47045.1|47062.6|47042.6|47065.1|47045.1|47062.6|47042.6|0
1649026810000|2022-04-03 23:00:10|47061.6|47041.6|47065.1|47045.1|47065.1|47045.1|47060.1|47040.1|2
1649026830000|2022-04-03 23:00:30|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|47066.6|47046.6|0
1649026840000|2022-04-03 23:00:40|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|3
1649026850000|2022-04-03 23:00:50|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|2
1649026880000|2022-04-03 23:01:20|47061.6|47041.6|47056.6|47036.6|47061.6|47041.6|47056.6|47036.6|1
1649026890000|2022-04-03 23:01:30|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|0
1649026910000|2022-04-03 23:01:50|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|47052.6|47032.6|1
1649026950000|2022-04-03 23:02:30|47053.5|47033.5|47055.1|47035.1|47055.1|47035.1|47053.5|47033.5|0
1649026970000|2022-04-03 23:02:50|||||||||1
1649026980000|2022-04-03 23:03:00|||||||||1
1649027030000|2022-04-03 23:03:50|||||||||1
1649027090000|2022-04-03 23:04:50|47056|47036|47057.6|47037.6|47057.6|47037.6|47056|47036|1
1649027150000|2022-04-03 23:05:50|||||||||1
1649027160000|2022-04-03 23:06:00|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|0
1649027210000|2022-04-03 23:06:50|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|1
1649027230000|2022-04-03 23:07:10|47056|47036|47056.6|47036.6|47056.6|47036.6|47056|47036|0
1649027250000|2022-04-03 23:07:30|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|1
1649027260000|2022-04-03 23:07:40|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|0
1649027290000|2022-04-03 23:08:10|47057.6|47037.6|47058.5|47038.5|47058.5|47038.5|47057.6|47037.6|2
1649027310000|2022-04-03 23:08:30|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|0
1649027330000|2022-04-03 23:08:50|47057.6|47037.6|47062.6|47042.6|47062.6|47042.6|47057.6|47037.6|4
1649027350000|2022-04-03 23:09:10|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|0
1649027360000|2022-04-03 23:09:20|||||||||1
1649027390000|2022-04-03 23:09:50|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|1
1649027400000|2022-04-03 23:10:00|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|0
1649027430000|2022-04-03 23:10:30|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|0
1649027450000|2022-04-03 23:10:50|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|2
1649027470000|2022-04-03 23:11:10|47066.7|47046.7|47066.7|47046.7|47066.7|47046.7|47066.7|47046.7|2
1649027480000|2022-04-03 23:11:20|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|0
1649027490000|2022-04-03 23:11:30|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47064.2|47044.2|1
1649027510000|2022-04-03 23:11:50|||||||||1
1649027520000|2022-04-03 23:12:00|||||||||1
1649027550000|2022-04-03 23:12:30|47066.7|47046.7|47068.2|47048.2|47068.2|47048.2|47066.7|47046.7|1
1649027560000|2022-04-03 23:12:40|47069.2|47049.2|47063.5|47043.5|47069.2|47049.2|47063.5|47043.5|1
1649027580000|2022-04-03 23:13:00|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|1
1649027590000|2022-04-03 23:13:10|47066|47046|47066|47046|47066|47046|47066|47046|0
1649027610000|2022-04-03 23:13:30|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|47065.1|47045.1|0
1649027660000|2022-04-03 23:14:20|47064.2|47044.2|47062.6|47042.6|47064.2|47044.2|47062.6|47042.6|19
1649027670000|2022-04-03 23:14:30|47061.7|47041.7|47057.6|47037.6|47061.7|47041.7|47057.6|47037.6|0
1649027680000|2022-04-03 23:14:40|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|2
1649027700000|2022-04-03 23:15:00|47054.2|47034.2|47057.6|47037.6|47057.6|47037.6|47054.2|47034.2|1
1649027750000|2022-04-03 23:15:50|||||||||1
1649027810000|2022-04-03 23:16:50|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|1
1649027820000|2022-04-03 23:17:00|||||||||2
1649027870000|2022-04-03 23:17:50|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|47057.6|47037.6|1
1649027880000|2022-04-03 23:18:00|47058.6|47038.6|47060.1|47040.1|47060.1|47040.1|47058.6|47038.6|1
1649027910000|2022-04-03 23:18:30|47059.2|47039.2|47054.2|47034.2|47059.2|47039.2|47054.2|47034.2|1
1649027990000|2022-04-03 23:19:50|||||||||2
1649028000000|2022-04-03 23:20:00|47053.2|47033.2|47051.7|47031.7|47053.2|47033.2|47051.7|47031.7|0
1649028040000|2022-04-03 23:20:40|47053.2|47033.2|47056.7|47036.7|47056.7|47036.7|47053.2|47033.2|1
1649028050000|2022-04-03 23:20:50|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|0
1649028060000|2022-04-03 23:21:00|47053.6|47033.6|47052.6|47032.6|47053.6|47033.6|47052.6|47032.6|0
1649028110000|2022-04-03 23:21:50|||||||||1
1649028120000|2022-04-03 23:22:00|||||||||2
1649028140000|2022-04-03 23:22:20|47051.1|47031.1|47051.1|47031.1|47051.1|47031.1|47051.1|47031.1|0
1649028220000|2022-04-03 23:23:40|47050.1|47030.1|47048.6|47028.6|47050.1|47030.1|47048.6|47028.6|0
1649028230000|2022-04-03 23:23:50|||||||||1
1649028260000|2022-04-03 23:24:20|47047.6|47027.6|47047.6|47027.6|47047.6|47027.6|47047.6|47027.6|2
1649028290000|2022-04-03 23:24:50|47046.7|47026.7|47042.6|47022.6|47046.7|47026.7|47042.6|47022.6|0
1649028350000|2022-04-03 23:25:50|47041.7|47021.7|47040.1|47020.1|47041.7|47021.7|47040.1|47020.1|3
1649028400000|2022-04-03 23:26:40|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|2
1649028410000|2022-04-03 23:26:50|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|3
1649028530000|2022-04-03 23:28:50|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|47044.2|47024.2|1
1649028580000|2022-04-03 23:29:40|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|1
1649028600000|2022-04-03 23:30:00|47043.6|47023.6|47045.1|47025.1|47045.1|47025.1|47043.6|47023.6|0
1649028660000|2022-04-03 23:31:00|47044.2|47024.2|47042.6|47022.6|47044.2|47024.2|47042.6|47022.6|1
1649028710000|2022-04-03 23:31:50|||||||||1
1649028730000|2022-04-03 23:32:10|||||||||2
1649028740000|2022-04-03 23:32:20|47043.6|47023.6|47043.6|47023.6|47043.6|47023.6|47043.6|47023.6|0
1649028750000|2022-04-03 23:32:30|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|1
1649028770000|2022-04-03 23:32:50|47046.7|47026.7|47046.7|47026.7|47046.7|47026.7|47046.7|47026.7|0
1649028780000|2022-04-03 23:33:00|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|0
1649028830000|2022-04-03 23:33:50|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|1
1649028880000|2022-04-03 23:34:40|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|1
1649028890000|2022-04-03 23:34:50|47040.1|47020.1|47032.6|47012.6|47040.1|47020.1|47032.6|47012.6|6
1649028910000|2022-04-03 23:35:10|47027.6|47007.6|47027.6|47007.6|47027.6|47007.6|47027.6|47007.6|7
1649028920000|2022-04-03 23:35:20|||||||||2
1649028930000|2022-04-03 23:35:30|47028.6|47008.6|47030.1|47010.1|47030.1|47010.1|47028.6|47008.6|0
1649028990000|2022-04-03 23:36:30|||||||||2
1649029000000|2022-04-03 23:36:40|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|1
1649029020000|2022-04-03 23:37:00|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|1
1649029050000|2022-04-03 23:37:30|||||||||1
1649029140000|2022-04-03 23:39:00|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|0
1649029190000|2022-04-03 23:39:50|47043.6|47023.6|47042.6|47022.6|47043.6|47023.6|47042.6|47022.6|1
1649029210000|2022-04-03 23:40:10|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|47041.7|47021.7|0
1649029250000|2022-04-03 23:40:50|47042.6|47022.6|47045.1|47025.1|47045.1|47025.1|47042.6|47022.6|1
1649029380000|2022-04-03 23:43:00|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|47042.6|47022.6|0
1649029400000|2022-04-03 23:43:20|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|47045.1|47025.1|0
1649029450000|2022-04-03 23:44:10|47044.2|47024.2|47041.7|47021.7|47044.2|47024.2|47041.7|47021.7|0
1649029500000|2022-04-03 23:45:00|47039.2|47019.2|47036.7|47016.7|47039.2|47019.2|47036.7|47016.7|2
1649029510000|2022-04-03 23:45:10|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|0
1649029520000|2022-04-03 23:45:20|||||||||3
1649029530000|2022-04-03 23:45:30|47037.3|47017.3|47037.3|47017.3|47037.3|47017.3|47037.3|47017.3|2
1649029600000|2022-04-03 23:46:40|47036.3|47016.3|47030.7|47010.7|47036.3|47016.3|47030.7|47010.7|1
1649029610000|2022-04-03 23:46:50|47027.3|47007.3|47027.3|47007.3|47027.3|47007.3|47027.3|47007.3|6
1649029620000|2022-04-03 23:47:00|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|2
1649029640000|2022-04-03 23:47:20|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|5
1649029670000|2022-04-03 23:47:50|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|47015.7|46995.7|4
1649029680000|2022-04-03 23:48:00|47016.7|46996.7|47019.2|46999.2|47019.2|46999.2|47016.7|46996.7|1
1649029690000|2022-04-03 23:48:10|47018.2|46998.2|47016.7|46996.7|47018.2|46998.2|47016.7|46996.7|0
1649029700000|2022-04-03 23:48:20|47017.6|46997.6|47019.2|46999.2|47019.2|46999.2|47017.6|46997.6|6
1649029720000|2022-04-03 23:48:40|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|0
1649029740000|2022-04-03 23:49:00|47019.8|46999.8|47019.8|46999.8|47019.8|46999.8|47019.8|46999.8|2
1649029760000|2022-04-03 23:49:20|47024.8|47004.8|47024.8|47004.8|47024.8|47004.8|47024.8|47004.8|0
1649029770000|2022-04-03 23:49:30|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|1
1649029780000|2022-04-03 23:49:40|||||||||1
1649029790000|2022-04-03 23:49:50|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|0
1649029800000|2022-04-03 23:50:00|47027.3|47007.3|47025.7|47005.7|47027.3|47007.3|47025.7|47005.7|0
1649029810000|2022-04-03 23:50:10|47027.3|47007.3|47028.2|47008.2|47029.8|47009.8|47027.3|47007.3|2
1649029880000|2022-04-03 23:51:20|47025.7|47005.7|47024.8|47004.8|47025.7|47005.7|47024.8|47004.8|0
1649029930000|2022-04-03 23:52:10|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|47023.2|47003.2|0
1649029960000|2022-04-03 23:52:40|47024.2|47004.2|47025.7|47005.7|47025.7|47005.7|47024.2|47004.2|1
1649029990000|2022-04-03 23:53:10|47022.3|47002.3|47024.8|47004.8|47024.8|47004.8|47022.3|47002.3|5
1649030000000|2022-04-03 23:53:20|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|3
1649030040000|2022-04-03 23:54:00|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|0
1649030050000|2022-04-03 23:54:10|47016.3|46996.3|47018.2|46998.2|47018.2|46998.2|47014.2|46994.2|0
1649030080000|2022-04-03 23:54:40|||||||||1
1649030130000|2022-04-03 23:55:30|47016.7|46996.7|47015.7|46995.7|47016.7|46996.7|47015.7|46995.7|0
1649030140000|2022-04-03 23:55:40|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|0
1649030220000|2022-04-03 23:57:00|47019.8|46999.8|47021.3|47001.3|47021.3|47001.3|47019.8|46999.8|0
1649030260000|2022-04-03 23:57:40|47019.8|46999.8|47019.8|46999.8|47021.3|47001.3|47019.8|46999.8|0
1649030280000|2022-04-03 23:58:00|47021.3|47001.3|47019.8|46999.8|47021.3|47001.3|47017.3|46997.3|0
1649030290000|2022-04-03 23:58:10|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|0
1649030310000|2022-04-03 23:58:30|47019.8|46999.8|47017.3|46997.3|47021.3|47001.3|47017.3|46997.3|0
1649030330000|2022-04-03 23:58:50|47020.4|47000.4|47017.3|46997.3|47020.4|47000.4|47017.3|46997.3|1
1649030340000|2022-04-03 23:59:00|47018.2|46998.2|47021.3|47001.3|47021.3|47001.3|47018.2|46998.2|0
1649030370000|2022-04-03 23:59:30|47019.8|46999.8|47019.8|46999.8|47019.8|46999.8|47019.8|46999.8|0
1649030380000|2022-04-03 23:59:40|47021.3|47001.3|47019.8|46999.8|47021.3|47001.3|47019.8|46999.8|0
1649030390000|2022-04-03 23:59:50|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|47021.3|47001.3|0
1649030400000|2022-04-04 00:00:00|47025.7|47005.7|47033.2|47013.2|47033.2|47013.2|47025.7|47005.7|5
1649030410000|2022-04-04 00:00:10|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|0
1649030430000|2022-04-04 00:00:30|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|47033.2|47013.2|0
1649030440000|2022-04-04 00:00:40|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|47035.7|47015.7|1
1649030450000|2022-04-04 00:00:50|47032.3|47012.3|47032.3|47012.3|47032.3|47012.3|47032.3|47012.3|1
1649030480000|2022-04-04 00:01:20|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|4
1649030490000|2022-04-04 00:01:30|||||||||1
1649030510000|2022-04-04 00:01:50|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|0
1649030520000|2022-04-04 00:02:00|47027.3|47007.3|47027.3|47007.3|47027.3|47007.3|47027.3|47007.3|1
1649030560000|2022-04-04 00:02:40|47029.8|47009.8|47029.8|47009.8|47029.8|47009.8|47029.8|47009.8|1
1649030570000|2022-04-04 00:02:50|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|2
1649030580000|2022-04-04 00:03:00|47032.6|47012.6|47035.7|47015.7|47035.7|47015.7|47032.6|47012.6|0
1649030610000|2022-04-04 00:03:30|47037.3|47017.3|47037.3|47017.3|47037.3|47017.3|47037.3|47017.3|0
1649030620000|2022-04-04 00:03:40|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|47038.8|47018.8|2
1649030630000|2022-04-04 00:03:50|47039.8|47019.8|47043.2|47023.2|47043.2|47023.2|47039.8|47019.8|1
1649030640000|2022-04-04 00:04:00|47044.2|47024.2|47060.7|47040.7|47062.3|47042.3|47044.2|47024.2|7
1649030650000|2022-04-04 00:04:10|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|0
1649030660000|2022-04-04 00:04:20|47057.3|47037.3|47049.8|47029.8|47057.3|47037.3|47049.8|47029.8|4
1649030670000|2022-04-04 00:04:30|47047.3|47027.3|47047.3|47027.3|47049.8|47029.8|47047.3|47027.3|1
1649030680000|2022-04-04 00:04:40|47049.8|47029.8|47047.3|47027.3|47049.8|47029.8|47047.3|47027.3|0
1649030690000|2022-04-04 00:04:50|47048.2|47028.2|47050.7|47030.7|47050.7|47030.7|47048.2|47028.2|0
1649030700000|2022-04-04 00:05:00|47047.3|47027.3|47043.2|47023.2|47047.3|47027.3|47043.2|47023.2|2
1649030710000|2022-04-04 00:05:10|47042.3|47022.3|47039.8|47019.8|47042.3|47022.3|47039.8|47019.8|0
1649030720000|2022-04-04 00:05:20|47040.7|47020.7|47040.7|47020.7|47042.3|47022.3|47038.2|47018.2|0
1649030730000|2022-04-04 00:05:30|47041.7|47021.7|47045.7|47025.7|47045.7|47025.7|47041.7|47021.7|1
1649030740000|2022-04-04 00:05:40|47044.2|47024.2|47043.2|47023.2|47045.7|47025.7|47041.7|47021.7|1
1649030750000|2022-04-04 00:05:50|47041.7|47021.7|47040.7|47020.7|47043.2|47023.2|47040.7|47020.7|0
1649030760000|2022-04-04 00:06:00|47038.2|47018.2|47038.2|47018.2|47038.2|47018.2|47038.2|47018.2|2
1649030770000|2022-04-04 00:06:10|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|47040.7|47020.7|1
1649030780000|2022-04-04 00:06:20|47041.7|47021.7|47040.7|47020.7|47043.2|47023.2|47040.7|47020.7|0
1649030810000|2022-04-04 00:06:50|47039.8|47019.8|47035.7|47015.7|47039.8|47019.8|47035.7|47015.7|2
1649030820000|2022-04-04 00:07:00|47033.2|47013.2|47032.3|47012.3|47033.2|47013.2|47028.2|47008.2|3
1649030830000|2022-04-04 00:07:10|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|0
1649030860000|2022-04-04 00:07:40|||||||||1
1649030880000|2022-04-04 00:08:00|47033.2|47013.2|47030.7|47010.7|47033.2|47013.2|47030.7|47010.7|2
1649030890000|2022-04-04 00:08:10|47034.2|47014.2|47038.2|47018.2|47038.2|47018.2|47034.2|47014.2|2
1649030900000|2022-04-04 00:08:20|47039.8|47019.8|47040.7|47020.7|47044.8|47024.8|47039.8|47019.8|0
1649030910000|2022-04-04 00:08:30|47042.3|47022.3|47044.8|47024.8|47044.8|47024.8|47040.7|47020.7|0
1649030920000|2022-04-04 00:08:40|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|0
1649030930000|2022-04-04 00:08:50|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|47044.8|47024.8|0
1649030940000|2022-04-04 00:09:00|47045.7|47025.7|47048.2|47028.2|47048.2|47028.2|47045.7|47025.7|0
1649030950000|2022-04-04 00:09:10|47047.3|47027.3|47050.7|47030.7|47050.7|47030.7|47045.7|47025.7|6
1649030960000|2022-04-04 00:09:20|47051.7|47031.7|47054.2|47034.2|47054.2|47034.2|47051.7|47031.7|0
1649030970000|2022-04-04 00:09:30|47055.7|47035.7|47055.7|47035.7|47058.2|47038.2|47055.7|47035.7|0
1649030980000|2022-04-04 00:09:40|47058.2|47038.2|47060.1|47040.1|47060.1|47040.1|47053.2|47033.2|3
1649030990000|2022-04-04 00:09:50|47061.7|47041.7|47062.6|47042.6|47062.6|47042.6|47061.7|47041.7|0
1649031000000|2022-04-04 00:10:00|47063.6|47043.6|47063.6|47043.6|47063.6|47043.6|47063.6|47043.6|0
1649031020000|2022-04-04 00:10:20|47062.6|47042.6|47063.2|47043.2|47063.2|47043.2|47061.7|47041.7|2
1649031030000|2022-04-04 00:10:30|47060.7|47040.7|47056.7|47036.7|47060.7|47040.7|47056.7|47036.7|1
1649031040000|2022-04-04 00:10:40|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|47058.2|47038.2|0
1649031050000|2022-04-04 00:10:50|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|0
1649031060000|2022-04-04 00:11:00|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|47055.7|47035.7|0
1649031080000|2022-04-04 00:11:20|47056.7|47036.7|47061.4|47041.4|47061.4|47041.4|47056.7|47036.7|1
1649031100000|2022-04-04 00:11:40|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|0
1649031110000|2022-04-04 00:11:50|47061.4|47041.4|47063.2|47043.2|47063.2|47043.2|47061.4|47041.4|4
1649031120000|2022-04-04 00:12:00|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|0
1649031130000|2022-04-04 00:12:10|47063.2|47043.2|47065.7|47045.7|47065.7|47045.7|47063.2|47043.2|0
1649031150000|2022-04-04 00:12:30|||||||||1
1649031160000|2022-04-04 00:12:40|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|1
1649031170000|2022-04-04 00:12:50|47070.7|47050.7|47065.7|47045.7|47070.7|47050.7|47065.7|47045.7|0
1649031180000|2022-04-04 00:13:00|||||||||1
1649031210000|2022-04-04 00:13:30|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|1
1649031230000|2022-04-04 00:13:50|47065.7|47045.7|47060.7|47040.7|47065.7|47045.7|47060.7|47040.7|4
1649031240000|2022-04-04 00:14:00|47059.8|47039.8|47063.9|47043.9|47063.9|47043.9|47058.2|47038.2|2
1649031250000|2022-04-04 00:14:10|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|0
1649031270000|2022-04-04 00:14:30|47060.7|47040.7|47060.7|47040.7|47060.7|47040.7|47059.8|47039.8|2
1649031280000|2022-04-04 00:14:40|47062.3|47042.3|47060.7|47040.7|47062.3|47042.3|47060.7|47040.7|0
1649031290000|2022-04-04 00:14:50|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|47059.8|47039.8|0
1649031300000|2022-04-04 00:15:00|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|1
1649031330000|2022-04-04 00:15:30|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|1
1649031360000|2022-04-04 00:16:00|47067.3|47047.3|47070.7|47050.7|47070.7|47050.7|47067.3|47047.3|3
1649031390000|2022-04-04 00:16:30|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|47068.2|47048.2|1
1649031400000|2022-04-04 00:16:40|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|2
1649031420000|2022-04-04 00:17:00|||||||||8
1649031430000|2022-04-04 00:17:10|||||||||1
1649031440000|2022-04-04 00:17:20|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|1
1649031460000|2022-04-04 00:17:40|47069.8|47049.8|47068.2|47048.2|47069.8|47049.8|47068.2|47048.2|2
1649031470000|2022-04-04 00:17:50|47070.7|47050.7|47073.2|47053.2|47073.2|47053.2|47070.7|47050.7|1
1649031480000|2022-04-04 00:18:00|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|1
1649031490000|2022-04-04 00:18:10|47073.2|47053.2|47075.7|47055.7|47075.7|47055.7|47073.2|47053.2|0
1649031530000|2022-04-04 00:18:50|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|47073.2|47053.2|0
1649031550000|2022-04-04 00:19:10|47075.7|47055.7|47074.8|47054.8|47075.7|47055.7|47073.2|47053.2|0
1649031560000|2022-04-04 00:19:20|47073.2|47053.2|47070.7|47050.7|47073.2|47053.2|47070.7|47050.7|3
1649031570000|2022-04-04 00:19:30|47068.2|47048.2|47067.3|47047.3|47068.2|47048.2|47067.3|47047.3|3
1649031580000|2022-04-04 00:19:40|47068.2|47048.2|47068.2|47048.2|47069.8|47049.8|47068.2|47048.2|2
1649031590000|2022-04-04 00:19:50|47070.7|47050.7|47065.7|47045.7|47070.7|47050.7|47065.7|47045.7|0
1649031600000|2022-04-04 00:20:00|47064.2|47044.2|47063.2|47043.2|47065.7|47045.7|47063.2|47043.2|0
1649031630000|2022-04-04 00:20:30|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|0
1649031660000|2022-04-04 00:21:00|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47063.3|47043.3|3
1649031670000|2022-04-04 00:21:10|47064.8|47044.8|47063.3|47043.3|47064.8|47044.8|47063.3|47043.3|0
1649031690000|2022-04-04 00:21:30|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|1
1649031700000|2022-04-04 00:21:40|||||||||1
1649031760000|2022-04-04 00:22:40|||||||||1
1649031770000|2022-04-04 00:22:50|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|5
1649031780000|2022-04-04 00:23:00|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|1
1649031810000|2022-04-04 00:23:30|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|2
1649031820000|2022-04-04 00:23:40|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|0
1649031830000|2022-04-04 00:23:50|47078.9|47058.9|47077.3|47057.3|47078.9|47058.9|47077.3|47057.3|0
1649031840000|2022-04-04 00:24:00|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|47079.8|47059.8|0
1649031860000|2022-04-04 00:24:20|||||||||1
1649031890000|2022-04-04 00:24:50|||||||||1
1649031920000|2022-04-04 00:25:20|||||||||1
1649032000000|2022-04-04 00:26:40|||||||||1
1649032020000|2022-04-04 00:27:00|47080.8|47060.8|47080.8|47060.8|47080.8|47060.8|47080.8|47060.8|2
1649032030000|2022-04-04 00:27:10|47079.8|47059.8|47082.3|47062.3|47082.3|47062.3|47077.3|47057.3|2
1649032050000|2022-04-04 00:27:30|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|0
1649032060000|2022-04-04 00:27:40|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|1
1649032070000|2022-04-04 00:27:50|||||||||2
1649032090000|2022-04-04 00:28:10|47072.3|47052.3|47068.3|47048.3|47072.3|47052.3|47068.3|47048.3|2
1649032100000|2022-04-04 00:28:20|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|0
1649032110000|2022-04-04 00:28:30|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|0
1649032120000|2022-04-04 00:28:40|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|1
1649032140000|2022-04-04 00:29:00|47068.3|47048.3|47069.8|47049.8|47069.8|47049.8|47068.3|47048.3|1
1649032170000|2022-04-04 00:29:30|47074.2|47054.2|47075.8|47055.8|47075.8|47055.8|47074.2|47054.2|3
1649032180000|2022-04-04 00:29:40|47077.3|47057.3|47078.9|47058.9|47078.9|47058.9|47077.3|47057.3|0
1649032190000|2022-04-04 00:29:50|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|0
1649032200000|2022-04-04 00:30:00|47078.9|47058.9|47079.8|47059.8|47079.8|47059.8|47077.3|47057.3|1
1649032210000|2022-04-04 00:30:10|47082.3|47062.3|47083.3|47063.3|47083.3|47063.3|47082.3|47062.3|2
1649032220000|2022-04-04 00:30:20|||||||||2
1649032230000|2022-04-04 00:30:30|47082.3|47062.3|47078.3|47058.3|47082.3|47062.3|47078.3|47058.3|1
1649032260000|2022-04-04 00:31:00|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|2
1649032270000|2022-04-04 00:31:10|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|0
1649032280000|2022-04-04 00:31:20|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1649032290000|2022-04-04 00:31:30|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|1
1649032300000|2022-04-04 00:31:40|47068.9|47048.9|47065.8|47045.8|47068.9|47048.9|47065.8|47045.8|1
1649032310000|2022-04-04 00:31:50|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|0
1649032320000|2022-04-04 00:32:00|47065.8|47045.8|47070.8|47050.8|47070.8|47050.8|47065.8|47045.8|0
1649032340000|2022-04-04 00:32:20|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|0
1649032370000|2022-04-04 00:32:50|47072.3|47052.3|47070.8|47050.8|47072.3|47052.3|47070.8|47050.8|1
1649032390000|2022-04-04 00:33:10|47072.3|47052.3|47073.3|47053.3|47073.3|47053.3|47072.3|47052.3|1
1649032420000|2022-04-04 00:33:40|47069.8|47049.8|47072.3|47052.3|47072.3|47052.3|47069.8|47049.8|1
1649032430000|2022-04-04 00:33:50|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1649032450000|2022-04-04 00:34:10|47073.3|47053.3|47070.8|47050.8|47073.3|47053.3|47070.8|47050.8|0
1649032470000|2022-04-04 00:34:30|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|0
1649032480000|2022-04-04 00:34:40|||||||||1
1649032490000|2022-04-04 00:34:50|47067.3|47047.3|47066.4|47046.4|47067.3|47047.3|47066.4|47046.4|0
1649032500000|2022-04-04 00:35:00|47067.3|47047.3|47065.8|47045.8|47067.3|47047.3|47065.8|47045.8|1
1649032530000|2022-04-04 00:35:30|47061.7|47041.7|47065.8|47045.8|47065.8|47045.8|47061.7|47041.7|0
1649032540000|2022-04-04 00:35:40|47064.2|47044.2|47060.8|47040.8|47065.8|47045.8|47060.8|47040.8|0
1649032550000|2022-04-04 00:35:50|47059.8|47039.8|47060.8|47040.8|47060.8|47040.8|47058.3|47038.3|0
1649032560000|2022-04-04 00:36:00|47057.3|47037.3|47060.8|47040.8|47060.8|47040.8|47057.3|47037.3|6
1649032570000|2022-04-04 00:36:10|47063.3|47043.3|47068.3|47048.3|47068.3|47048.3|47063.3|47043.3|0
1649032600000|2022-04-04 00:36:40|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1649032630000|2022-04-04 00:37:10|47073.3|47053.3|47070.8|47050.8|47073.3|47053.3|47070.8|47050.8|2
1649032650000|2022-04-04 00:37:30|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|47071.7|47051.7|0
1649032660000|2022-04-04 00:37:40|47073.3|47053.3|47071.7|47051.7|47073.3|47053.3|47070.8|47050.8|1
1649032670000|2022-04-04 00:37:50|47073.3|47053.3|47073.3|47053.3|47073.3|47053.3|47070.8|47050.8|0
1649032680000|2022-04-04 00:38:00|47075.8|47055.8|47078.3|47058.3|47078.3|47058.3|47075.8|47055.8|0
1649032690000|2022-04-04 00:38:10|47075.8|47055.8|47074.2|47054.2|47078.3|47058.3|47074.2|47054.2|0
1649032710000|2022-04-04 00:38:30|47075.8|47055.8|47072.3|47052.3|47075.8|47055.8|47072.3|47052.3|2
1649032720000|2022-04-04 00:38:40|47074.8|47054.8|47069.8|47049.8|47074.8|47054.8|47069.8|47049.8|1
1649032780000|2022-04-04 00:39:40|47070.8|47050.8|47068.3|47048.3|47070.8|47050.8|47068.3|47048.3|1
1649032890000|2022-04-04 00:41:30|47069.8|47049.8|47070.8|47050.8|47070.8|47050.8|47069.8|47049.8|1
1649032930000|2022-04-04 00:42:10|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|1
1649032950000|2022-04-04 00:42:30|47064.8|47044.8|47067.3|47047.3|47067.3|47047.3|47064.8|47044.8|3
1649032960000|2022-04-04 00:42:40|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|3
1649032970000|2022-04-04 00:42:50|47063.9|47043.9|47060.8|47040.8|47063.9|47043.9|47060.8|47040.8|1
1649032980000|2022-04-04 00:43:00|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|47054.2|47034.2|3
1649033020000|2022-04-04 00:43:40|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|47057.3|47037.3|2
1649033030000|2022-04-04 00:43:50|47059.8|47039.8|47061.4|47041.4|47061.4|47041.4|47059.8|47039.8|1
1649033040000|2022-04-04 00:44:00|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|47062.3|47042.3|0
1649033060000|2022-04-04 00:44:20|47065.8|47045.8|47071.7|47051.7|47073.3|47053.3|47065.8|47045.8|15
1649033070000|2022-04-04 00:44:30|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1649033090000|2022-04-04 00:44:50|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|47069.8|47049.8|3
1649033100000|2022-04-04 00:45:00|47070.8|47050.8|47082.3|47062.3|47083.3|47063.3|47070.8|47050.8|1
1649033120000|2022-04-04 00:45:20|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|47083.3|47063.3|0
1649033130000|2022-04-04 00:45:30|47082.3|47062.3|47084.8|47064.8|47084.8|47064.8|47082.3|47062.3|0
1649033140000|2022-04-04 00:45:40|47082.3|47062.3|47084.8|47064.8|47084.8|47064.8|47082.3|47062.3|1
1649033170000|2022-04-04 00:46:10|47082.3|47062.3|47084.8|47064.8|47084.8|47064.8|47082.3|47062.3|1
1649033200000|2022-04-04 00:46:40|47082.9|47062.9|47083.9|47063.9|47083.9|47063.9|47082.9|47062.9|1
1649033210000|2022-04-04 00:46:50|47082.3|47062.3|47073.3|47053.3|47082.3|47062.3|47073.3|47053.3|6
1649033220000|2022-04-04 00:47:00|47074.2|47054.2|47075.8|47055.8|47075.8|47055.8|47074.2|47054.2|2
1649033240000|2022-04-04 00:47:20|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|0
1649033270000|2022-04-04 00:47:50|47077.3|47057.3|47078.3|47058.3|47078.3|47058.3|47075.8|47055.8|0
1649033280000|2022-04-04 00:48:00|47077.3|47057.3|47078.3|47058.3|47078.3|47058.3|47077.3|47057.3|0
1649033290000|2022-04-04 00:48:10|47077.3|47057.3|47078.3|47058.3|47078.3|47058.3|47075.8|47055.8|0
1649033300000|2022-04-04 00:48:20|47077.3|47057.3|47078.3|47058.3|47078.3|47058.3|47077.3|47057.3|0
1649033330000|2022-04-04 00:48:50|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|47077.3|47057.3|0
1649033340000|2022-04-04 00:49:00|47075.8|47055.8|47078.3|47058.3|47078.3|47058.3|47075.8|47055.8|1
1649033350000|2022-04-04 00:49:10|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|0
1649033370000|2022-04-04 00:49:30|47074.8|47054.8|47076.7|47056.7|47076.7|47056.7|47074.8|47054.8|1
1649033380000|2022-04-04 00:49:40|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|47075.8|47055.8|0
1649033420000|2022-04-04 00:50:20|47073.3|47053.3|47070.8|47050.8|47073.3|47053.3|47070.8|47050.8|2
1649033430000|2022-04-04 00:50:30|||||||||2
1649033470000|2022-04-04 00:51:10|||||||||1
1649033510000|2022-04-04 00:51:50|47069.8|47049.8|47067.3|47047.3|47069.8|47049.8|47067.3|47047.3|0
1649033520000|2022-04-04 00:52:00|47065.8|47045.8|47070.8|47050.8|47070.8|47050.8|47065.8|47045.8|3
1649033530000|2022-04-04 00:52:10|47072.3|47052.3|47072.3|47052.3|47072.3|47052.3|47070.8|47050.8|0
1649033550000|2022-04-04 00:52:30|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|47070.8|47050.8|0
1649033560000|2022-04-04 00:52:40|47069.8|47049.8|47070.8|47050.8|47070.8|47050.8|47068.3|47048.3|0
1649033580000|2022-04-04 00:53:00|||||||||1
1649033600000|2022-04-04 00:53:20|||||||||1
1649033610000|2022-04-04 00:53:30|47069.8|47049.8|47068.3|47048.3|47069.8|47049.8|47068.3|47048.3|3
1649033630000|2022-04-04 00:53:50|47067.3|47047.3|47070.8|47050.8|47070.8|47050.8|47066.7|47046.7|1
1649033640000|2022-04-04 00:54:00|||||||||1
1649033650000|2022-04-04 00:54:10|||||||||5
1649033660000|2022-04-04 00:54:20|||||||||4
1649033670000|2022-04-04 00:54:30|47069.8|47049.8|47065.8|47045.8|47069.8|47049.8|47065.8|47045.8|1
1649033680000|2022-04-04 00:54:40|47064.8|47044.8|47059.8|47039.8|47064.8|47044.8|47059.8|47039.8|2
1649033690000|2022-04-04 00:54:50|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|1
1649033700000|2022-04-04 00:55:00|47059.8|47039.8|47060.8|47040.8|47060.8|47040.8|47056.7|47036.7|20
1649033710000|2022-04-04 00:55:10|47062.3|47042.3|47058.3|47038.3|47062.3|47042.3|47058.3|47038.3|1
1649033720000|2022-04-04 00:55:20|47059.2|47039.2|47060.8|47040.8|47060.8|47040.8|47059.2|47039.2|0
1649033730000|2022-04-04 00:55:30|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|0
1649033740000|2022-04-04 00:55:40|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|0
1649033750000|2022-04-04 00:55:50|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|0
1649033770000|2022-04-04 00:56:10|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|0
1649033780000|2022-04-04 00:56:20|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|47058.3|47038.3|0
1649033790000|2022-04-04 00:56:30|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|47055.8|47035.8|1
1649033810000|2022-04-04 00:56:50|47058.3|47038.3|47058.3|47038.3|47059.8|47039.8|47058.3|47038.3|0
1649033820000|2022-04-04 00:57:00|47060.8|47040.8|47062.3|47042.3|47062.3|47042.3|47060.8|47040.8|0
1649033850000|2022-04-04 00:57:30|47063.3|47043.3|47067.3|47047.3|47067.3|47047.3|47063.3|47043.3|0
1649033870000|2022-04-04 00:57:50|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|2
1649033880000|2022-04-04 00:58:00|47067.3|47047.3|47068.3|47048.3|47068.3|47048.3|47067.3|47047.3|3
1649033890000|2022-04-04 00:58:10|47065.8|47045.8|47067.3|47047.3|47067.3|47047.3|47065.8|47045.8|1
1649033900000|2022-04-04 00:58:20|47068.3|47048.3|47065.8|47045.8|47068.3|47048.3|47065.8|47045.8|0
1649033910000|2022-04-04 00:58:30|47068.3|47048.3|47065.8|47045.8|47069.8|47049.8|47065.8|47045.8|4
1649033920000|2022-04-04 00:58:40|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|0
1649033940000|2022-04-04 00:59:00|47065.8|47045.8|47069.8|47049.8|47069.8|47049.8|47065.8|47045.8|0
1649033950000|2022-04-04 00:59:10|47065.8|47045.8|47065.8|47045.8|47068.3|47048.3|47065.8|47045.8|0
1649033960000|2022-04-04 00:59:20|||||||||1
1649033970000|2022-04-04 00:59:30|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|47067.3|47047.3|1
1649033980000|2022-04-04 00:59:40|47065.8|47045.8|47067.3|47047.3|47067.3|47047.3|47065.8|47045.8|0
1649034000000|2022-04-04 01:00:00|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47063.3|47043.3|2
1649034010000|2022-04-04 01:00:10|47064.8|47044.8|47063.3|47043.3|47064.8|47044.8|47063.3|47043.3|1
1649034050000|2022-04-04 01:00:50|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|47061.7|47041.7|1
1649034060000|2022-04-04 01:01:00|47063.3|47043.3|47065.8|47045.8|47065.8|47045.8|47063.3|47043.3|1
1649034070000|2022-04-04 01:01:10|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|2
1649034080000|2022-04-04 01:01:20|47070.2|47050.2|47074.8|47054.8|47074.8|47054.8|47070.2|47050.2|11
1649034090000|2022-04-04 01:01:30|47076.4|47056.4|47077.3|47057.3|47077.3|47057.3|47076.4|47056.4|0
1649034100000|2022-04-04 01:01:40|47085.8|47065.8|47098.3|47078.3|47098.3|47078.3|47085.8|47065.8|20
1649034120000|2022-04-04 01:02:00|47099.8|47079.8|47105.8|47085.8|47105.8|47085.8|47099.8|47079.8|15
1649034130000|2022-04-04 01:02:10|47106.7|47086.7|47108.3|47088.3|47108.3|47088.3|47106.7|47086.7|2
1649034140000|2022-04-04 01:02:20|47110.2|47090.2|47113.3|47093.3|47113.3|47093.3|47110.2|47090.2|7
1649034160000|2022-04-04 01:02:40|47114.8|47094.8|47113.3|47093.3|47114.8|47094.8|47113.3|47093.3|0
1649034200000|2022-04-04 01:03:20|47115.8|47095.8|47120.8|47100.8|47120.8|47100.8|47115.8|47095.8|8
1649034210000|2022-04-04 01:03:30|47123.3|47103.3|47128.3|47108.3|47128.3|47108.3|47123.3|47103.3|4
1649034220000|2022-04-04 01:03:40|||||||||1
1649034240000|2022-04-04 01:04:00|||||||||2
1649034250000|2022-04-04 01:04:10|47124.2|47104.2|47111.4|47091.4|47124.2|47104.2|47111.4|47091.4|4
1649034260000|2022-04-04 01:04:20|47108.9|47088.9|47103.3|47083.3|47108.9|47088.9|47103.3|47083.3|1
1649034280000|2022-04-04 01:04:40|47102.3|47082.3|47100.8|47080.8|47102.3|47082.3|47100.8|47080.8|2
1649034290000|2022-04-04 01:04:50|47095.8|47075.8|47092.7|47072.7|47095.8|47075.8|47092.7|47072.7|1
1649034300000|2022-04-04 01:05:00|47095.8|47075.8|47095.8|47075.8|47095.8|47075.8|47095.8|47075.8|0
1649034310000|2022-04-04 01:05:10|47093.3|47073.3|47090.8|47070.8|47093.3|47073.3|47090.8|47070.8|1
1649034320000|2022-04-04 01:05:20|47089.2|47069.2|47088.3|47068.3|47089.2|47069.2|47088.3|47068.3|1
1649034330000|2022-04-04 01:05:30|47085.8|47065.8|47085.8|47065.8|47085.8|47065.8|47085.8|47065.8|3
1649034340000|2022-04-04 01:05:40|47088.3|47068.3|47094.2|47074.2|47094.2|47074.2|47088.3|47068.3|4
1649034360000|2022-04-04 01:06:00|47095.8|47075.8|47095.8|47075.8|47095.8|47075.8|47095.8|47075.8|0
1649034410000|2022-04-04 01:06:50|47097.3|47077.3|47104.8|47084.8|47105.8|47085.8|47097.3|47077.3|2
1649034420000|2022-04-04 01:07:00|47105.8|47085.8|47104.8|47084.8|47105.8|47085.8|47104.8|47084.8|0
1649034450000|2022-04-04 01:07:30|47102.3|47082.3|47103.3|47083.3|47103.3|47083.3|47102.3|47082.3|0
1649034480000|2022-04-04 01:08:00|47104.2|47084.2|47105.2|47085.2|47105.2|47085.2|47104.2|47084.2|3
1649034490000|2022-04-04 01:08:10|47104.2|47084.2|47104.2|47084.2|47105.2|47085.2|47104.2|47084.2|0
1649034520000|2022-04-04 01:08:40|47105.8|47085.8|47104.2|47084.2|47105.8|47085.8|47104.2|47084.2|1
1649034570000|2022-04-04 01:09:30|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|1
1649034580000|2022-04-04 01:09:40|47108.3|47088.3|47113.3|47093.3|47113.3|47093.3|47108.3|47088.3|1
1649034600000|2022-04-04 01:10:00|47115.8|47095.8|47118.3|47098.3|47118.3|47098.3|47115.8|47095.8|0
1649034610000|2022-04-04 01:10:10|47120.8|47100.8|47120.8|47100.8|47120.8|47100.8|47120.8|47100.8|2
1649034620000|2022-04-04 01:10:20|47121.7|47101.7|47130.8|47110.8|47130.8|47110.8|47121.7|47101.7|3
1649034630000|2022-04-04 01:10:30|47129.2|47109.2|47128.3|47108.3|47129.2|47109.2|47128.3|47108.3|1
1649034640000|2022-04-04 01:10:40|||||||||1
1649034670000|2022-04-04 01:11:10|47126.4|47106.4|47118.3|47098.3|47126.4|47106.4|47118.3|47098.3|1
1649034690000|2022-04-04 01:11:30|47119.8|47099.8|47115.8|47095.8|47119.8|47099.8|47115.8|47095.8|0
1649034700000|2022-04-04 01:11:40|47116.7|47096.7|47118.3|47098.3|47118.3|47098.3|47115.8|47095.8|0
1649034710000|2022-04-04 01:11:50|47116.7|47096.7|47115.8|47095.8|47116.7|47096.7|47115.8|47095.8|1
1649034730000|2022-04-04 01:12:10|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|5
1649034760000|2022-04-04 01:12:40|47120.8|47100.8|47120.8|47100.8|47120.8|47100.8|47120.8|47100.8|0
1649034770000|2022-04-04 01:12:50|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|3
1649034780000|2022-04-04 01:13:00|47114.8|47094.8|47113.3|47093.3|47114.8|47094.8|47113.3|47093.3|0
1649034790000|2022-04-04 01:13:10|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|1
1649034810000|2022-04-04 01:13:30|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|0
1649034860000|2022-04-04 01:14:20|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|1
1649034870000|2022-04-04 01:14:30|47109.8|47089.8|47107.3|47087.3|47109.8|47089.8|47107.3|47087.3|2
1649034880000|2022-04-04 01:14:40|47106.4|47086.4|47089.2|47069.2|47106.4|47086.4|47089.2|47069.2|4
1649034890000|2022-04-04 01:14:50|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|47090.8|47070.8|1
1649034900000|2022-04-04 01:15:00|47095.8|47075.8|47098.3|47078.3|47098.3|47078.3|47095.8|47075.8|1
1649034910000|2022-04-04 01:15:10|47100.8|47080.8|47100.8|47080.8|47100.8|47080.8|47099.8|47079.8|0
1649034950000|2022-04-04 01:15:50|47102.7|47082.7|47104.2|47084.2|47104.2|47084.2|47102.7|47082.7|1
1649034960000|2022-04-04 01:16:00|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|47105.8|47085.8|1
1649034970000|2022-04-04 01:16:10|47109.8|47089.8|47110.8|47090.8|47110.8|47090.8|47109.8|47089.8|1
1649034980000|2022-04-04 01:16:20|47109.8|47089.8|47109.8|47089.8|47109.8|47089.8|47109.8|47089.8|0
1649035000000|2022-04-04 01:16:40|47108.9|47088.9|47105.8|47085.8|47108.9|47088.9|47105.8|47085.8|0
1649035020000|2022-04-04 01:17:00|||||||||1
1649035060000|2022-04-04 01:17:40|47108.3|47088.3|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|1
1649035070000|2022-04-04 01:17:50|||||||||1
1649035080000|2022-04-04 01:18:00|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|1
1649035090000|2022-04-04 01:18:10|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|1
1649035100000|2022-04-04 01:18:20|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|2
1649035110000|2022-04-04 01:18:30|47113.3|47093.3|47110.8|47090.8|47113.3|47093.3|47110.8|47090.8|0
1649035120000|2022-04-04 01:18:40|47109.8|47089.8|47110.8|47090.8|47110.8|47090.8|47108.3|47088.3|0
1649035130000|2022-04-04 01:18:50|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|0
1649035140000|2022-04-04 01:19:00|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|47110.8|47090.8|0
1649035160000|2022-04-04 01:19:20|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|0
1649035200000|2022-04-04 01:20:00|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|1
1649035210000|2022-04-04 01:20:10|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|47115.8|47095.8|0
1649035220000|2022-04-04 01:20:20|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|47118.3|47098.3|0
1649035240000|2022-04-04 01:20:40|47120.8|47100.8|47118.3|47098.3|47120.8|47100.8|47118.3|47098.3|1
1649035250000|2022-04-04 01:20:50|47115.8|47095.8|47113.3|47093.3|47115.8|47095.8|47113.3|47093.3|2
1649035260000|2022-04-04 01:21:00|47115.8|47095.8|47125.8|47105.8|47125.8|47105.8|47115.8|47095.8|4
1649035280000|2022-04-04 01:21:20|47128.3|47108.3|47125.8|47105.8|47128.3|47108.3|47125.8|47105.8|0
1649035290000|2022-04-04 01:21:30|47130.8|47110.8|47129.8|47109.8|47130.8|47110.8|47129.8|47109.8|0
1649035300000|2022-04-04 01:21:40|47128.3|47108.3|47125.8|47105.8|47129.8|47109.8|47125.8|47105.8|0
1649035310000|2022-04-04 01:21:50|47128.3|47108.3|47123.3|47103.3|47128.3|47108.3|47123.3|47103.3|1
1649035320000|2022-04-04 01:22:00|47125.8|47105.8|47128.3|47108.3|47128.3|47108.3|47125.8|47105.8|1
1649035340000|2022-04-04 01:22:20|47129.8|47109.8|47129.8|47109.8|47129.8|47109.8|47129.8|47109.8|0
1649035350000|2022-04-04 01:22:30|||||||||1
1649035360000|2022-04-04 01:22:40|47128.3|47108.3|47125.8|47105.8|47128.3|47108.3|47125.8|47105.8|2
1649035390000|2022-04-04 01:23:10|47124.2|47104.2|47119.8|47099.8|47124.2|47104.2|47119.8|47099.8|5
1649035420000|2022-04-04 01:23:40|47117.3|47097.3|47117.3|47097.3|47117.3|47097.3|47117.3|47097.3|1
1649035440000|2022-04-04 01:24:00|47118.3|47098.3|47125.8|47105.8|47125.8|47105.8|47118.3|47098.3|1
1649035450000|2022-04-04 01:24:10|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|47128.3|47108.3|0
1649035470000|2022-04-04 01:24:30|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|1
1649035500000|2022-04-04 01:25:00|47129.9|47109.9|47130.8|47110.8|47130.8|47110.8|47129.9|47109.9|1
1649035520000|2022-04-04 01:25:20|47129.9|47109.9|47129.2|47109.2|47130.8|47110.8|47126.7|47106.7|0
1649035530000|2022-04-04 01:25:30|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|0
1649035540000|2022-04-04 01:25:40|47129.2|47109.2|47125.8|47105.8|47130.8|47110.8|47125.8|47105.8|1
1649035550000|2022-04-04 01:25:50|47124.9|47104.9|47119.9|47099.9|47124.9|47104.9|47119.9|47099.9|0
1649035560000|2022-04-04 01:26:00|47120.8|47100.8|47116.7|47096.7|47120.8|47100.8|47116.7|47096.7|0
1649035580000|2022-04-04 01:26:20|47118.3|47098.3|47115.8|47095.8|47118.3|47098.3|47115.8|47095.8|0
1649035600000|2022-04-04 01:26:40|47114.9|47094.9|47110.8|47090.8|47114.9|47094.9|47110.8|47090.8|3
1649035610000|2022-04-04 01:26:50|47108.3|47088.3|47103.9|47083.9|47108.3|47088.3|47103.9|47083.9|1
1649035620000|2022-04-04 01:27:00|47105.5|47085.5|47109.9|47089.9|47109.9|47089.9|47105.5|47085.5|2
1649035630000|2022-04-04 01:27:10|47110.8|47090.8|47121.7|47101.7|47121.7|47101.7|47110.8|47090.8|9
1649035650000|2022-04-04 01:27:30|47120.8|47100.8|47109.9|47089.9|47120.8|47100.8|47109.9|47089.9|5
1649035660000|2022-04-04 01:27:40|47106.7|47086.7|47113.3|47093.3|47113.3|47093.3|47106.7|47086.7|9
1649035670000|2022-04-04 01:27:50|47114.2|47094.2|47121.7|47101.7|47121.7|47101.7|47114.2|47094.2|0
1649035680000|2022-04-04 01:28:00|47122.7|47102.7|47124.2|47104.2|47124.2|47104.2|47121.7|47101.7|0
1649035690000|2022-04-04 01:28:10|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|0
1649035700000|2022-04-04 01:28:20|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|0
1649035720000|2022-04-04 01:28:40|47127.7|47107.7|47129.2|47109.2|47129.2|47109.2|47127.7|47107.7|1
1649035740000|2022-04-04 01:29:00|||||||||1
1649035760000|2022-04-04 01:29:20|47129.9|47109.9|47130.8|47110.8|47130.8|47110.8|47129.9|47109.9|8
1649035770000|2022-04-04 01:29:30|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|1
1649035800000|2022-04-04 01:30:00|47123.9|47103.9|47123.9|47103.9|47123.9|47103.9|47123.9|47103.9|1
1649035830000|2022-04-04 01:30:30|47125.8|47105.8|47127.7|47107.7|47127.7|47107.7|47125.8|47105.8|1
1649035840000|2022-04-04 01:30:40|47130.2|47110.2|47130.2|47110.2|47131.1|47111.1|47130.2|47110.2|0
1649035860000|2022-04-04 01:31:00|47131.1|47111.1|47131.1|47111.1|47131.1|47111.1|47131.1|47111.1|0
1649035870000|2022-04-04 01:31:10|47132.7|47112.7|47135.8|47115.8|47135.8|47115.8|47132.7|47112.7|1
1649035880000|2022-04-04 01:31:20|47136.7|47116.7|47136.7|47116.7|47136.7|47116.7|47135.2|47115.2|0
1649035890000|2022-04-04 01:31:30|47135.8|47115.8|47135.8|47115.8|47135.8|47115.8|47135.8|47115.8|0
1649035900000|2022-04-04 01:31:40|47135.2|47115.2|47136.7|47116.7|47136.7|47116.7|47135.2|47115.2|0
1649035920000|2022-04-04 01:32:00|47138.3|47118.3|47140.8|47120.8|47140.8|47120.8|47138.3|47118.3|2
1649035930000|2022-04-04 01:32:10|47141.7|47121.7|47140.8|47120.8|47143.3|47123.3|47140.8|47120.8|1
1649035950000|2022-04-04 01:32:30|47142.4|47122.4|47140.8|47120.8|47142.4|47122.4|47140.8|47120.8|0
1649035960000|2022-04-04 01:32:40|47142.4|47122.4|47148.3|47128.3|47150.8|47130.8|47142.4|47122.4|9
1649035980000|2022-04-04 01:33:00|47149.2|47129.2|47149.2|47129.2|47149.2|47129.2|47145.8|47125.8|0
1649035990000|2022-04-04 01:33:10|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|47144.2|47124.2|4
1649036000000|2022-04-04 01:33:20|47144.2|47124.2|47141.7|47121.7|47144.2|47124.2|47141.7|47121.7|0
1649036020000|2022-04-04 01:33:40|47144.2|47124.2|47141.7|47121.7|47145.8|47125.8|47141.7|47121.7|0
1649036030000|2022-04-04 01:33:50|47140.8|47120.8|47145.8|47125.8|47145.8|47125.8|47140.8|47120.8|1
1649036050000|2022-04-04 01:34:10|47140.8|47120.8|47145.8|47125.8|47145.8|47125.8|47140.8|47120.8|2
1649036060000|2022-04-04 01:34:20|47144.9|47124.9|47145.8|47125.8|47145.8|47125.8|47144.9|47124.9|0
1649036080000|2022-04-04 01:34:40|47144.2|47124.2|47145.8|47125.8|47145.8|47125.8|47144.2|47124.2|2
1649036100000|2022-04-04 01:35:00|47148.3|47128.3|47150.8|47130.8|47150.8|47130.8|47148.3|47128.3|2
1649036110000|2022-04-04 01:35:10|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|3
1649036130000|2022-04-04 01:35:30|||||||||10
1649036140000|2022-04-04 01:35:40|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|0
1649036150000|2022-04-04 01:35:50|47155.8|47135.8|47158.9|47138.9|47158.9|47138.9|47155.8|47135.8|0
1649036160000|2022-04-04 01:36:00|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47158.3|47138.3|0
1649036170000|2022-04-04 01:36:10|47158.3|47138.3|47160.8|47140.8|47160.8|47140.8|47158.3|47138.3|1
1649036200000|2022-04-04 01:36:40|47159.2|47139.2|47158.3|47138.3|47160.8|47140.8|47158.3|47138.3|0
1649036210000|2022-04-04 01:36:50|47155.8|47135.8|47160.8|47140.8|47160.8|47140.8|47155.8|47135.8|1
1649036220000|2022-04-04 01:37:00|47158.3|47138.3|47156.7|47136.7|47158.3|47138.3|47156.7|47136.7|0
1649036230000|2022-04-04 01:37:10|47158.3|47138.3|47156.7|47136.7|47158.3|47138.3|47155.8|47135.8|1
1649036240000|2022-04-04 01:37:20|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|1
1649036250000|2022-04-04 01:37:30|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|47156.7|47136.7|0
1649036260000|2022-04-04 01:37:40|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|1
1649036270000|2022-04-04 01:37:50|47159.9|47139.9|47158.3|47138.3|47159.9|47139.9|47158.3|47138.3|0
1649036280000|2022-04-04 01:38:00|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|1
1649036310000|2022-04-04 01:38:30|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|1
1649036330000|2022-04-04 01:38:50|||||||||2
1649036340000|2022-04-04 01:39:00|47156.4|47136.4|47154.9|47134.9|47157.4|47137.4|47154.9|47134.9|0
1649036350000|2022-04-04 01:39:10|47152.4|47132.4|47150.8|47130.8|47152.4|47132.4|47150.8|47130.8|0
1649036360000|2022-04-04 01:39:20|47153.3|47133.3|47155.8|47135.8|47155.8|47135.8|47153.3|47133.3|0
1649036390000|2022-04-04 01:39:50|47151.7|47131.7|47153.3|47133.3|47153.3|47133.3|47151.7|47131.7|1
1649036410000|2022-04-04 01:40:10|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|47155.8|47135.8|6
1649036430000|2022-04-04 01:40:30|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|47158.3|47138.3|1
1649036440000|2022-04-04 01:40:40|47159.2|47139.2|47160.8|47140.8|47160.8|47140.8|47159.2|47139.2|0
1649036450000|2022-04-04 01:40:50|||||||||1
1649036460000|2022-04-04 01:41:00|47163.3|47143.3|47166.7|47146.7|47168.3|47148.3|47163.3|47143.3|12
1649036470000|2022-04-04 01:41:10|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|0
1649036480000|2022-04-04 01:41:20|47163.6|47143.6|47162.7|47142.7|47163.6|47143.6|47162.7|47142.7|2
1649036500000|2022-04-04 01:41:40|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|0
1649036540000|2022-04-04 01:42:20|47163.3|47143.3|47160.8|47140.8|47163.3|47143.3|47160.8|47140.8|0
1649036550000|2022-04-04 01:42:30|||||||||1
1649036560000|2022-04-04 01:42:40|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|2
1649036580000|2022-04-04 01:43:00|47161.8|47141.8|47167.4|47147.4|47167.4|47147.4|47161.8|47141.8|9
1649036590000|2022-04-04 01:43:10|47165.8|47145.8|47165.8|47145.8|47167.4|47147.4|47165.8|47145.8|0
1649036600000|2022-04-04 01:43:20|||||||||1
1649036620000|2022-04-04 01:43:40|||||||||1
1649036640000|2022-04-04 01:44:00|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47165.8|47145.8|0
1649036650000|2022-04-04 01:44:10|47165.8|47145.8|47170.8|47150.8|47170.8|47150.8|47165.8|47145.8|1
1649036660000|2022-04-04 01:44:20|47171.8|47151.8|47182.4|47162.4|47182.4|47162.4|47171.8|47151.8|16
1649036670000|2022-04-04 01:44:30|47179.9|47159.9|47185.8|47165.8|47185.8|47165.8|47179.9|47159.9|7
1649036680000|2022-04-04 01:44:40|47188.3|47168.3|47198.3|47178.3|47198.3|47178.3|47188.3|47168.3|8
1649036690000|2022-04-04 01:44:50|47195.8|47175.8|47195.8|47175.8|47195.8|47175.8|47195.8|47175.8|0
1649036700000|2022-04-04 01:45:00|47191.8|47171.8|47190.8|47170.8|47191.8|47171.8|47189.3|47169.3|1
1649036710000|2022-04-04 01:45:10|47189.3|47169.3|47189.3|47169.3|47190.8|47170.8|47189.3|47169.3|0
1649036720000|2022-04-04 01:45:20|47188.3|47168.3|47185.8|47165.8|47189.9|47169.9|47184.9|47164.9|2
1649036730000|2022-04-04 01:45:30|47190.8|47170.8|47190.8|47170.8|47190.8|47170.8|47186.8|47166.8|1
1649036750000|2022-04-04 01:45:50|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|0
1649036760000|2022-04-04 01:46:00|47190.8|47170.8|47189.9|47169.9|47190.8|47170.8|47189.9|47169.9|2
1649036770000|2022-04-04 01:46:10|47188.3|47168.3|47185.8|47165.8|47188.3|47168.3|47185.8|47165.8|0
1649036780000|2022-04-04 01:46:20|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|0
1649036790000|2022-04-04 01:46:30|47182.4|47162.4|47180.8|47160.8|47182.4|47162.4|47180.8|47160.8|1
1649036810000|2022-04-04 01:46:50|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|0
1649036820000|2022-04-04 01:47:00|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|0
1649036830000|2022-04-04 01:47:10|47183.3|47163.3|47182.4|47162.4|47183.3|47163.3|47182.4|47162.4|0
1649036840000|2022-04-04 01:47:20|47180.8|47160.8|47180.8|47160.8|47182.4|47162.4|47180.8|47160.8|0
1649036850000|2022-04-04 01:47:30|47182.4|47162.4|47180.8|47160.8|47182.4|47162.4|47180.8|47160.8|0
1649036860000|2022-04-04 01:47:40|47181.8|47161.8|47183.3|47163.3|47184.9|47164.9|47181.8|47161.8|0
1649036880000|2022-04-04 01:48:00|47185.8|47165.8|47185.8|47165.8|47188.3|47168.3|47185.8|47165.8|3
1649036890000|2022-04-04 01:48:10|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|47188.3|47168.3|0
1649036900000|2022-04-04 01:48:20|47186.8|47166.8|47185.8|47165.8|47186.8|47166.8|47185.8|47165.8|0
1649036910000|2022-04-04 01:48:30|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|3
1649036920000|2022-04-04 01:48:40|||||||||1
1649036930000|2022-04-04 01:48:50|47182.4|47162.4|47180.8|47160.8|47182.4|47162.4|47180.8|47160.8|0
1649036940000|2022-04-04 01:49:00|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|1
1649036980000|2022-04-04 01:49:40|||||||||2
1649036990000|2022-04-04 01:49:50|47177.4|47157.4|47174.9|47154.9|47177.4|47157.4|47174.9|47154.9|0
1649037000000|2022-04-04 01:50:00|47175.8|47155.8|47175.8|47155.8|47175.8|47155.8|47175.8|47155.8|1
1649037020000|2022-04-04 01:50:20|47173.3|47153.3|47175.8|47155.8|47175.8|47155.8|47173.3|47153.3|1
1649037050000|2022-04-04 01:50:50|47174.9|47154.9|47170.8|47150.8|47175.8|47155.8|47170.8|47150.8|1
1649037060000|2022-04-04 01:51:00|47173.3|47153.3|47175.8|47155.8|47175.8|47155.8|47173.3|47153.3|1
1649037070000|2022-04-04 01:51:10|47170.8|47150.8|47170.8|47150.8|47170.8|47150.8|47170.8|47150.8|4
1649037120000|2022-04-04 01:52:00|47175.8|47155.8|47175.8|47155.8|47175.8|47155.8|47174.9|47154.9|3
1649037160000|2022-04-04 01:52:40|||||||||2
1649037180000|2022-04-04 01:53:00|47174.9|47154.9|47170.8|47150.8|47174.9|47154.9|47170.8|47150.8|0
1649037270000|2022-04-04 01:54:30|47169.3|47149.3|47168.3|47148.3|47169.3|47149.3|47168.3|47148.3|2
1649037290000|2022-04-04 01:54:50|47166.8|47146.8|47168.3|47148.3|47168.3|47148.3|47166.8|47146.8|1
1649037300000|2022-04-04 01:55:00|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|1
1649037320000|2022-04-04 01:55:20|||||||||1
1649037350000|2022-04-04 01:55:50|||||||||1
1649037360000|2022-04-04 01:56:00|47165.8|47145.8|47164.3|47144.3|47165.8|47145.8|47164.3|47144.3|0
1649037370000|2022-04-04 01:56:10|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|47163.3|47143.3|3
1649037380000|2022-04-04 01:56:20|47161.8|47141.8|47163.3|47143.3|47163.3|47143.3|47161.8|47141.8|0
1649037390000|2022-04-04 01:56:30|47162.4|47142.4|47128.3|47108.3|47162.4|47142.4|47127.4|47107.4|33
1649037410000|2022-04-04 01:56:50|||||||||1
1649037420000|2022-04-04 01:57:00|47133.3|47113.3|47143.3|47123.3|47143.3|47123.3|47133.3|47113.3|3
1649037430000|2022-04-04 01:57:10|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|47145.8|47125.8|0
1649037440000|2022-04-04 01:57:20|47146.8|47126.8|47153.3|47133.3|47153.3|47133.3|47145.8|47125.8|0
1649037450000|2022-04-04 01:57:30|47154.3|47134.3|47153.3|47133.3|47155.8|47135.8|47153.3|47133.3|0
1649037460000|2022-04-04 01:57:40|47150.8|47130.8|47155.8|47135.8|47155.8|47135.8|47150.8|47130.8|0
1649037470000|2022-04-04 01:57:50|47153.3|47133.3|47150.8|47130.8|47153.3|47133.3|47150.8|47130.8|1
1649037480000|2022-04-04 01:58:00|47151.8|47131.8|47153.3|47133.3|47153.3|47133.3|47151.8|47131.8|0
1649037490000|2022-04-04 01:58:10|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|0
1649037500000|2022-04-04 01:58:20|47153.3|47133.3|47155.8|47135.8|47155.8|47135.8|47153.3|47133.3|0
1649037520000|2022-04-04 01:58:40|47154.9|47134.9|47153.3|47133.3|47154.9|47134.9|47153.3|47133.3|1
1649037530000|2022-04-04 01:58:50|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|0
1649037540000|2022-04-04 01:59:00|47150.8|47130.8|47152.4|47132.4|47153.3|47133.3|47150.8|47130.8|0
1649037550000|2022-04-04 01:59:10|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|0
1649037560000|2022-04-04 01:59:20|47151.8|47131.8|47148.3|47128.3|47153.3|47133.3|47148.3|47128.3|0
1649037600000|2022-04-04 02:00:00|47149.9|47129.9|47150.8|47130.8|47150.8|47130.8|47148.3|47128.3|0
1649037630000|2022-04-04 02:00:30|47148.3|47128.3|47130.8|47110.8|47148.3|47128.3|47130.8|47110.8|8
1649037640000|2022-04-04 02:00:40|47125.8|47105.8|47125.8|47105.8|47125.8|47105.8|47125.8|47105.8|1
1649037650000|2022-04-04 02:00:50|47126.8|47106.8|47126.8|47106.8|47126.8|47106.8|47126.8|47106.8|1
1649037660000|2022-04-04 02:01:00|47125.8|47105.8|47128.3|47108.3|47128.3|47108.3|47125.8|47105.8|0
1649037680000|2022-04-04 02:01:20|47125.8|47105.8|47123.3|47103.3|47126.8|47106.8|47123.3|47103.3|4
1649037700000|2022-04-04 02:01:40|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|1
1649037760000|2022-04-04 02:02:40|47124.9|47104.9|47125.8|47105.8|47125.8|47105.8|47124.9|47104.9|2
1649037780000|2022-04-04 02:03:00|47129.9|47109.9|47129.9|47109.9|47129.9|47109.9|47129.9|47109.9|0
1649037790000|2022-04-04 02:03:10|47125.8|47105.8|47125.8|47105.8|47125.8|47105.8|47125.8|47105.8|0
1649037800000|2022-04-04 02:03:20|47127.4|47107.4|47129.9|47109.9|47129.9|47109.9|47127.4|47107.4|0
1649037810000|2022-04-04 02:03:30|47128.9|47108.9|47125.8|47105.8|47128.9|47108.9|47125.8|47105.8|2
1649037820000|2022-04-04 02:03:40|47123.3|47103.3|47120.8|47100.8|47123.3|47103.3|47120.8|47100.8|1
1649037830000|2022-04-04 02:03:50|||||||||1
1649037850000|2022-04-04 02:04:10|||||||||3
1649037870000|2022-04-04 02:04:30|47119.9|47099.9|47118.3|47098.3|47119.9|47099.9|47118.3|47098.3|3
1649037900000|2022-04-04 02:05:00|47117.4|47097.4|47115.8|47095.8|47117.4|47097.4|47115.8|47095.8|0
1649037910000|2022-04-04 02:05:10|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|1
1649037920000|2022-04-04 02:05:20|47112.4|47092.4|47113.3|47093.3|47113.3|47093.3|47110.8|47090.8|1
1649037930000|2022-04-04 02:05:30|47112.4|47092.4|47110.8|47090.8|47112.4|47092.4|47110.8|47090.8|0
1649037960000|2022-04-04 02:06:00|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|47113.3|47093.3|1
1649037990000|2022-04-04 02:06:30|47112.4|47092.4|47108.3|47088.3|47112.4|47092.4|47108.3|47088.3|4
1649038000000|2022-04-04 02:06:40|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|5
1649038010000|2022-04-04 02:06:50|47101.4|47081.4|47102.4|47082.4|47102.4|47082.4|47100.8|47080.8|1
1649038020000|2022-04-04 02:07:00|47100.8|47080.8|47100.8|47080.8|47103.3|47083.3|47100.8|47080.8|1
1649038080000|2022-04-04 02:08:00|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|2
1649038090000|2022-04-04 02:08:10|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|3
1649038100000|2022-04-04 02:08:20|47098|47078|47098.9|47078.9|47098.9|47078.9|47098|47078|1
1649038110000|2022-04-04 02:08:30|47096.4|47076.4|47097.4|47077.4|47097.4|47077.4|47096.4|47076.4|2
1649038120000|2022-04-04 02:08:40|47098.3|47078.3|47100.8|47080.8|47100.8|47080.8|47097.4|47077.4|0
1649038140000|2022-04-04 02:09:00|47099.9|47079.9|47097.4|47077.4|47099.9|47079.9|47097.4|47077.4|2
1649038160000|2022-04-04 02:09:20|47096.4|47076.4|47097.4|47077.4|47097.4|47077.4|47094.9|47074.9|0
1649038170000|2022-04-04 02:09:30|47096.4|47076.4|47094.9|47074.9|47096.4|47076.4|47094.9|47074.9|0
1649038200000|2022-04-04 02:10:00|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|47097.4|47077.4|2
1649038220000|2022-04-04 02:10:20|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|2
1649038230000|2022-04-04 02:10:30|47098.3|47078.3|47098.3|47078.3|47098.3|47078.3|47098.3|47078.3|0
1649038240000|2022-04-04 02:10:40|47102.4|47082.4|47102.4|47082.4|47102.4|47082.4|47100.8|47080.8|1
1649038250000|2022-04-04 02:10:50|47100.8|47080.8|47102.4|47082.4|47102.4|47082.4|47100.8|47080.8|0
1649038260000|2022-04-04 02:11:00|47100.8|47080.8|47100.8|47080.8|47100.8|47080.8|47100.8|47080.8|2
1649038270000|2022-04-04 02:11:10|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|47099.9|47079.9|0
1649038290000|2022-04-04 02:11:30|47097.4|47077.4|47100.8|47080.8|47100.8|47080.8|47097.4|47077.4|1
1649038320000|2022-04-04 02:12:00|||||||||1
1649038340000|2022-04-04 02:12:20|47102.4|47082.4|47103.9|47083.9|47103.9|47083.9|47102.4|47082.4|1
1649038350000|2022-04-04 02:12:30|47104.9|47084.9|47105.8|47085.8|47105.8|47085.8|47104.9|47084.9|1
1649038380000|2022-04-04 02:13:00|47108.3|47088.3|47108.3|47088.3|47109.9|47089.9|47108.3|47088.3|4
1649038390000|2022-04-04 02:13:10|47109.3|47089.3|47111.8|47091.8|47111.8|47091.8|47109.3|47089.3|1
1649038400000|2022-04-04 02:13:20|47108.3|47088.3|47108.3|47088.3|47108.3|47088.3|47108.3|47088.3|1
1649038440000|2022-04-04 02:14:00|47103.3|47083.3|47102.4|47082.4|47103.3|47083.3|47102.4|47082.4|2
1649038450000|2022-04-04 02:14:10|47101.4|47081.4|47101.4|47081.4|47101.4|47081.4|47101.4|47081.4|0
1649038480000|2022-04-04 02:14:40|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|0
1649038490000|2022-04-04 02:14:50|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|47098.9|47078.9|1
1649038500000|2022-04-04 02:15:00|47098|47078|47083.3|47063.3|47098|47078|47083.3|47063.3|5
1649038510000|2022-04-04 02:15:10|47080.8|47060.8|47074.3|47054.3|47080.8|47060.8|47074.3|47054.3|5
1649038520000|2022-04-04 02:15:20|47073.3|47053.3|47071.8|47051.8|47073.3|47053.3|47070.8|47050.8|5
1649038530000|2022-04-04 02:15:30|47070.8|47050.8|47068.3|47048.3|47070.8|47050.8|47068.3|47048.3|3
1649038540000|2022-04-04 02:15:40|47069.3|47049.3|47070.8|47050.8|47070.8|47050.8|47069.3|47049.3|2
1649038550000|2022-04-04 02:15:50|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|47069.3|47049.3|1
1649038560000|2022-04-04 02:16:00|47068.3|47048.3|47069.3|47049.3|47069.3|47049.3|47068.3|47048.3|2
1649038570000|2022-04-04 02:16:10|47068.3|47048.3|47069.3|47049.3|47069.3|47049.3|47068.3|47048.3|1
1649038600000|2022-04-04 02:16:40|||||||||1
1649038610000|2022-04-04 02:16:50|47068.3|47048.3|47069.3|47049.3|47069.3|47049.3|47068.3|47048.3|1
1649038620000|2022-04-04 02:17:00|47073.3|47053.3|47078.3|47058.3|47078.3|47058.3|47073.3|47053.3|3
1649038650000|2022-04-04 02:17:30|47077.4|47057.4|47079.9|47059.9|47079.9|47059.9|47077.4|47057.4|1
1649038680000|2022-04-04 02:18:00|47077.4|47057.4|47088.3|47068.3|47088.3|47068.3|47077.4|47057.4|3
1649038690000|2022-04-04 02:18:10|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|47087.4|47067.4|0
1649038740000|2022-04-04 02:19:00|47085.8|47065.8|47085.8|47065.8|47085.8|47065.8|47085.8|47065.8|1
1649038750000|2022-04-04 02:19:10|||||||||1
1649038780000|2022-04-04 02:19:40|47084.9|47064.9|47083.3|47063.3|47084.9|47064.9|47083.3|47063.3|0
1649038800000|2022-04-04 02:20:00|||||||||2
1649038810000|2022-04-04 02:20:10|47080.8|47060.8|47081.8|47061.8|47081.8|47061.8|47080.8|47060.8|1
1649038830000|2022-04-04 02:20:30|47083.3|47063.3|47080.8|47060.8|47083.3|47063.3|47080.8|47060.8|0
1649038850000|2022-04-04 02:20:50|47083.3|47063.3|47080.8|47060.8|47083.3|47063.3|47080.8|47060.8|1
1649038860000|2022-04-04 02:21:00|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|47082.4|47062.4|2
1649038870000|2022-04-04 02:21:10|47085.8|47065.8|47085.8|47065.8|47086.8|47066.8|47085.8|47065.8|2
1649038890000|2022-04-04 02:21:30|47086.8|47066.8|47090.8|47070.8|47090.8|47070.8|47086.8|47066.8|0
1649038900000|2022-04-04 02:21:40|47089.9|47069.9|47088.3|47068.3|47089.9|47069.9|47088.3|47068.3|0
1649038940000|2022-04-04 02:22:20|47086.8|47066.8|47085.8|47065.8|47086.8|47066.8|47085.8|47065.8|3
1649038970000|2022-04-04 02:22:50|47083.3|47063.3|47076.4|47056.4|47083.3|47063.3|47076.4|47056.4|3
1649038980000|2022-04-04 02:23:00|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|47076.5|47056.5|1
1649039010000|2022-04-04 02:23:30|47075.5|47055.5|47072.4|47052.4|47075.5|47055.5|47072.4|47052.4|0
1649039020000|2022-04-04 02:23:40|47068.3|47048.3|47065.8|47045.8|47068.3|47048.3|47065.8|47045.8|1
1649039030000|2022-04-04 02:23:50|47063.3|47043.3|47068.3|47048.3|47068.3|47048.3|47063.3|47043.3|1
1649039090000|2022-04-04 02:24:50|47066.8|47046.8|47065.8|47045.8|47066.8|47046.8|47065.8|47045.8|3
1649039100000|2022-04-04 02:25:00|47064.9|47044.9|47063.3|47043.3|47064.9|47044.9|47063.3|47043.3|3
1649039110000|2022-04-04 02:25:10|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|1
1649039130000|2022-04-04 02:25:30|47066.8|47046.8|47068.3|47048.3|47068.3|47048.3|47066.8|47046.8|0
1649039140000|2022-04-04 02:25:40|47067.4|47047.4|47065.8|47045.8|47067.4|47047.4|47065.8|47045.8|0
1649039170000|2022-04-04 02:26:10|47066.8|47046.8|47068.3|47048.3|47068.3|47048.3|47066.8|47046.8|0
1649039200000|2022-04-04 02:26:40|||||||||1
1649039210000|2022-04-04 02:26:50|||||||||1
1649039220000|2022-04-04 02:27:00|47066.8|47046.8|47063.3|47043.3|47066.8|47046.8|47063.3|47043.3|2
1649039230000|2022-04-04 02:27:10|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|4
1649039240000|2022-04-04 02:27:20|47061.5|47041.5|47059|47039|47061.5|47041.5|47059|47039|5
1649039250000|2022-04-04 02:27:30|47058|47038|47047.7|47027.7|47058|47038|47047.7|47027.7|11
1649039260000|2022-04-04 02:27:40|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|0
1649039270000|2022-04-04 02:27:50|47047.7|47027.7|47046.2|47026.2|47047.7|47027.7|47046.2|47026.2|0
1649039280000|2022-04-04 02:28:00|47045.2|47025.2|47044.3|47024.3|47046.8|47026.8|47044.3|47024.3|2
1649039290000|2022-04-04 02:28:10|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|2
1649039320000|2022-04-04 02:28:40|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|47039.3|47019.3|5
1649039340000|2022-04-04 02:29:00|47040.2|47020.2|47057.4|47037.4|47057.4|47037.4|47040.2|47020.2|4
1649039350000|2022-04-04 02:29:10|47058.3|47038.3|47059.9|47039.9|47059.9|47039.9|47058.3|47038.3|2
1649039360000|2022-04-04 02:29:20|47060.8|47040.8|47059.9|47039.9|47060.8|47040.8|47058.3|47038.3|0
1649039370000|2022-04-04 02:29:30|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|1
1649039380000|2022-04-04 02:29:40|47076.8|47056.8|47079.9|47059.9|47079.9|47059.9|47076.8|47056.8|3
1649039390000|2022-04-04 02:29:50|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|47078.3|47058.3|0
1649039400000|2022-04-04 02:30:00|47077.4|47057.4|47075.8|47055.8|47077.4|47057.4|47075.8|47055.8|0
1649039440000|2022-04-04 02:30:40|47073.3|47053.3|47072.4|47052.4|47073.3|47053.3|47072.4|47052.4|2
1649039450000|2022-04-04 02:30:50|||||||||1
1649039460000|2022-04-04 02:31:00|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|47068.3|47048.3|0
1649039500000|2022-04-04 02:31:40|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|0
1649039510000|2022-04-04 02:31:50|||||||||1
1649039520000|2022-04-04 02:32:00|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|0
1649039540000|2022-04-04 02:32:20|47065.8|47045.8|47063.3|47043.3|47065.8|47045.8|47063.3|47043.3|1
1649039550000|2022-04-04 02:32:30|47065.8|47045.8|47063.3|47043.3|47065.8|47045.8|47063.3|47043.3|1
1649039620000|2022-04-04 02:33:40|47062.4|47042.4|47060.8|47040.8|47062.4|47042.4|47060.8|47040.8|1
1649039640000|2022-04-04 02:34:00|47059.3|47039.3|47053.3|47033.3|47059.3|47039.3|47053.3|47033.3|3
1649039660000|2022-04-04 02:34:20|47045.8|47025.8|47043.3|47023.3|47045.8|47025.8|47043.3|47023.3|1
1649039670000|2022-04-04 02:34:30|47042.4|47022.4|47045.8|47025.8|47045.8|47025.8|47040.8|47020.8|3
1649039700000|2022-04-04 02:35:00|47046.8|47026.8|47044.3|47024.3|47048.3|47028.3|47044.3|47024.3|6
1649039710000|2022-04-04 02:35:10|47045.8|47025.8|47051.5|47031.5|47051.5|47031.5|47045.8|47025.8|1
1649039720000|2022-04-04 02:35:20|47053.3|47033.3|47056.8|47036.8|47056.8|47036.8|47053.3|47033.3|5
1649039750000|2022-04-04 02:35:50|47054.3|47034.3|47048.3|47028.3|47054.3|47034.3|47048.3|47028.3|1
1649039760000|2022-04-04 02:36:00|47050.8|47030.8|47050.8|47030.8|47050.8|47030.8|47050.8|47030.8|2
1649039770000|2022-04-04 02:36:10|47052.4|47032.4|47048.3|47028.3|47052.4|47032.4|47048.3|47028.3|0
1649039780000|2022-04-04 02:36:20|47049|47029|47049|47029|47049|47029|47049|47029|1
1649039790000|2022-04-04 02:36:30|47045.8|47025.8|47045.8|47025.8|47045.8|47025.8|47045.8|47025.8|0
1649039800000|2022-04-04 02:36:40|||||||||1
1649039830000|2022-04-04 02:37:10|47044.3|47024.3|47044.3|47024.3|47044.3|47024.3|47044.3|47024.3|3
1649039840000|2022-04-04 02:37:20|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|0
1649039860000|2022-04-04 02:37:40|||||||||1
1649039880000|2022-04-04 02:38:00|47042.4|47022.4|47040.8|47020.8|47043.3|47023.3|47039.9|47019.9|4
1649039900000|2022-04-04 02:38:20|47045.8|47025.8|47043.3|47023.3|47045.8|47025.8|47043.3|47023.3|0
1649039920000|2022-04-04 02:38:40|||||||||1
1649039930000|2022-04-04 02:38:50|47041.5|47021.5|47038.3|47018.3|47041.5|47021.5|47038.3|47018.3|1
1649039940000|2022-04-04 02:39:00|||||||||1
1649039950000|2022-04-04 02:39:10|47039.3|47019.3|47038.3|47018.3|47040.8|47020.8|47038.3|47018.3|0
1649039960000|2022-04-04 02:39:20|47037.4|47017.4|47037.4|47017.4|47037.4|47017.4|47037.4|47017.4|1
1649039970000|2022-04-04 02:39:30|47039.9|47019.9|47040.8|47020.8|47040.8|47020.8|47039.9|47019.9|0
1649039990000|2022-04-04 02:39:50|47041.8|47021.8|47043.3|47023.3|47043.3|47023.3|47041.8|47021.8|0
1649040000000|2022-04-04 02:40:00|47044.9|47024.9|47044|47024|47044.9|47024.9|47044|47024|1
1649040010000|2022-04-04 02:40:10|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1649040020000|2022-04-04 02:40:20|47044|47024|47044|47024|47044|47024|47044|47024|0
1649040030000|2022-04-04 02:40:30|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044|47024|0
1649040040000|2022-04-04 02:40:40|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|1
1649040050000|2022-04-04 02:40:50|||||||||1
1649040060000|2022-04-04 02:41:00|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|47043.3|47023.3|4
1649040070000|2022-04-04 02:41:10|47042.4|47022.4|47040.8|47020.8|47042.4|47022.4|47040.8|47020.8|0
1649040090000|2022-04-04 02:41:30|47042.4|47022.4|47043.3|47023.3|47043.3|47023.3|47042.4|47022.4|1
1649040100000|2022-04-04 02:41:40|47044.9|47024.9|47042.4|47022.4|47044.9|47024.9|47042.4|47022.4|0
1649040110000|2022-04-04 02:41:50|47040.8|47020.8|47042.4|47022.4|47042.4|47022.4|47040.8|47020.8|0
1649040120000|2022-04-04 02:42:00|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|0
1649040130000|2022-04-04 02:42:10|47042.4|47022.4|47040.8|47020.8|47042.4|47022.4|47040.8|47020.8|0
1649040140000|2022-04-04 02:42:20|47042.4|47022.4|47043.3|47023.3|47043.3|47023.3|47040.8|47020.8|0
1649040150000|2022-04-04 02:42:30|47042.4|47022.4|47040.8|47020.8|47042.4|47022.4|47040.8|47020.8|2
1649040160000|2022-04-04 02:42:40|47042.4|47022.4|47043.3|47023.3|47043.3|47023.3|47042.4|47022.4|1
1649040170000|2022-04-04 02:42:50|47044.9|47024.9|47045.8|47025.8|47045.8|47025.8|47044.9|47024.9|3
1649040180000|2022-04-04 02:43:00|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|47046.8|47026.8|0
1649040190000|2022-04-04 02:43:10|47045.8|47025.8|47045.8|47025.8|47045.8|47025.8|47045.8|47025.8|1
1649040210000|2022-04-04 02:43:30|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|0
1649040230000|2022-04-04 02:43:50|47045.8|47025.8|47043.3|47023.3|47045.8|47025.8|47043.3|47023.3|1
1649040250000|2022-04-04 02:44:10|||||||||1
1649040260000|2022-04-04 02:44:20|||||||||1
1649040280000|2022-04-04 02:44:40|||||||||2
1649040300000|2022-04-04 02:45:00|47040.8|47020.8|47041.8|47021.8|47043.3|47023.3|47040.8|47020.8|2
1649040320000|2022-04-04 02:45:20|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|1
1649040330000|2022-04-04 02:45:30|47039.9|47019.9|47040.8|47020.8|47040.8|47020.8|47038.3|47018.3|1
1649040340000|2022-04-04 02:45:40|47040.9|47020.9|47038.4|47018.4|47040.9|47020.9|47038.4|47018.4|0
1649040370000|2022-04-04 02:46:10|47039.9|47019.9|47038.4|47018.4|47039.9|47019.9|47038.4|47018.4|0
1649040380000|2022-04-04 02:46:20|47039.9|47019.9|47038.4|47018.4|47039.9|47019.9|47038.4|47018.4|0
1649040390000|2022-04-04 02:46:30|47039.9|47019.9|47042.4|47022.4|47042.4|47022.4|47039.9|47019.9|1
1649040430000|2022-04-04 02:47:10|||||||||1
1649040460000|2022-04-04 02:47:40|47041.5|47021.5|47038.4|47018.4|47041.5|47021.5|47038.4|47018.4|3
1649040490000|2022-04-04 02:48:10|47039.9|47019.9|47042.4|47022.4|47042.4|47022.4|47038.4|47018.4|4
1649040500000|2022-04-04 02:48:20|47043.4|47023.4|47043.4|47023.4|47043.4|47023.4|47043.4|47023.4|0
1649040520000|2022-04-04 02:48:40|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|2
1649040530000|2022-04-04 02:48:50|||||||||1
1649040540000|2022-04-04 02:49:00|47044|47024|47040.9|47020.9|47044.9|47024.9|47040.9|47020.9|2
1649040550000|2022-04-04 02:49:10|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|0
1649040560000|2022-04-04 02:49:20|47040.9|47020.9|47040.9|47020.9|47040.9|47020.9|47040.9|47020.9|0
1649040570000|2022-04-04 02:49:30|||||||||1
1649040610000|2022-04-04 02:50:10|||||||||1
1649040630000|2022-04-04 02:50:30|47039.9|47019.9|47038.4|47018.4|47039.9|47019.9|47038.4|47018.4|0
1649040650000|2022-04-04 02:50:50|47037.4|47017.4|47035.9|47015.9|47037.4|47017.4|47035.9|47015.9|2
1649040690000|2022-04-04 02:51:30|47034.9|47014.9|47033.4|47013.4|47034.9|47014.9|47033.4|47013.4|4
1649040700000|2022-04-04 02:51:40|47030.9|47010.9|47028.4|47008.4|47030.9|47010.9|47028.4|47008.4|5
1649040710000|2022-04-04 02:51:50|47027.4|47007.4|47023.4|47003.4|47027.4|47007.4|47022.4|47002.4|5
1649040720000|2022-04-04 02:52:00|47020.9|47000.9|47022.4|47002.4|47023.4|47003.4|47020.9|47000.9|3
1649040730000|2022-04-04 02:52:10|47018.4|46998.4|47014.9|46994.9|47018.4|46998.4|47014.9|46994.9|4
1649040760000|2022-04-04 02:52:40|47011.8|46991.8|47002.4|46982.4|47011.8|46991.8|47002.4|46982.4|6
1649040770000|2022-04-04 02:52:50|46997.4|46977.4|46988.4|46968.4|46997.4|46977.4|46988.4|46968.4|16
1649040790000|2022-04-04 02:53:10|46995.9|46975.9|47000.9|46980.9|47000.9|46980.9|46995.9|46975.9|3
1649040800000|2022-04-04 02:53:20|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|1
1649040810000|2022-04-04 02:53:30|47000.9|46980.9|46999.3|46979.3|47000.9|46980.9|46998.4|46978.4|3
1649040820000|2022-04-04 02:53:40|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|0
1649040830000|2022-04-04 02:53:50|46997.4|46977.4|46997.4|46977.4|46997.4|46977.4|46997.4|46977.4|2
1649040840000|2022-04-04 02:54:00|46996.5|46976.5|46997.4|46977.4|46997.4|46977.4|46994.9|46974.9|2
1649040900000|2022-04-04 02:55:00|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|1
1649040910000|2022-04-04 02:55:10|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|3
1649040940000|2022-04-04 02:55:40|47004.9|46984.9|47003.4|46983.4|47004.9|46984.9|47003.4|46983.4|1
1649040960000|2022-04-04 02:56:00|47006.5|46986.5|47000.9|46980.9|47008.4|46988.4|47000.9|46980.9|14
1649040970000|2022-04-04 02:56:10|46999.9|46979.9|46997.4|46977.4|46999.9|46979.9|46997.4|46977.4|1
1649040980000|2022-04-04 02:56:20|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|0
1649041010000|2022-04-04 02:56:50|46991.5|46971.5|46989|46969|46991.5|46971.5|46989|46969|4
1649041020000|2022-04-04 02:57:00|46987.4|46967.4|46989|46969|46989|46969|46987.4|46967.4|1
1649041030000|2022-04-04 02:57:10|||||||||1
1649041040000|2022-04-04 02:57:20|46987.4|46967.4|46987.4|46967.4|46987.4|46967.4|46987.4|46967.4|0
1649041050000|2022-04-04 02:57:30|||||||||2
1649041060000|2022-04-04 02:57:40|46983.4|46963.4|46983.4|46963.4|46983.4|46963.4|46983.4|46963.4|5
1649041070000|2022-04-04 02:57:50|||||||||3
1649041080000|2022-04-04 02:58:00|46984.3|46964.3|46986.8|46966.8|46986.8|46966.8|46984.3|46964.3|1
1649041090000|2022-04-04 02:58:10|46988.4|46968.4|46989.9|46969.9|46989.9|46969.9|46988.4|46968.4|1
1649041100000|2022-04-04 02:58:20|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|0
1649041110000|2022-04-04 02:58:30|46987.4|46967.4|46987.4|46967.4|46987.4|46967.4|46987.4|46967.4|0
1649041130000|2022-04-04 02:58:50|46988.4|46968.4|46984.9|46964.9|46989.9|46969.9|46984.9|46964.9|0
1649041140000|2022-04-04 02:59:00|46985.9|46965.9|46994.9|46974.9|46994.9|46974.9|46985.9|46965.9|2
1649041150000|2022-04-04 02:59:10|46996.5|46976.5|46996.5|46976.5|46996.5|46976.5|46994.9|46974.9|0
1649041160000|2022-04-04 02:59:20|46994.9|46974.9|46994.9|46974.9|46994.9|46974.9|46994.9|46974.9|0
1649041170000|2022-04-04 02:59:30|46996.5|46976.5|46997.4|46977.4|46997.4|46977.4|46996.5|46976.5|0
1649041180000|2022-04-04 02:59:40|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|0
1649041190000|2022-04-04 02:59:50|46993.4|46973.4|46987.4|46967.4|46993.4|46973.4|46987.4|46967.4|2
1649041200000|2022-04-04 03:00:00|46985.9|46965.9|46985.9|46965.9|46985.9|46965.9|46983.4|46963.4|2
1649041240000|2022-04-04 03:00:40|46984.9|46964.9|46983.4|46963.4|46984.9|46964.9|46983.4|46963.4|1
1649041250000|2022-04-04 03:00:50|46984.9|46964.9|46984.9|46964.9|46984.9|46964.9|46984.9|46964.9|0
1649041260000|2022-04-04 03:01:00|46983.4|46963.4|46980.9|46960.9|46983.4|46963.4|46980.9|46960.9|0
1649041280000|2022-04-04 03:01:20|46979.3|46959.3|46978.4|46958.4|46979.3|46959.3|46978.4|46958.4|3
1649041300000|2022-04-04 03:01:40|46975.9|46955.9|46978.4|46958.4|46978.4|46958.4|46975.9|46955.9|2
1649041310000|2022-04-04 03:01:50|46976.8|46956.8|46975.9|46955.9|46976.8|46956.8|46975.9|46955.9|1
1649041320000|2022-04-04 03:02:00|46974.9|46954.9|46973.4|46953.4|46974.9|46954.9|46973.4|46953.4|0
1649041360000|2022-04-04 03:02:40|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|0
1649041380000|2022-04-04 03:03:00|46977.4|46957.4|46977.4|46957.4|46977.4|46957.4|46977.4|46957.4|0
1649041390000|2022-04-04 03:03:10|46982.4|46962.4|46987.4|46967.4|46987.4|46967.4|46982.4|46962.4|3
1649041400000|2022-04-04 03:03:20|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|0
1649041420000|2022-04-04 03:03:40|46996.8|46976.8|47004|46984|47004|46984|46996.8|46976.8|4
1649041430000|2022-04-04 03:03:50|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|47002.4|46982.4|1
1649041440000|2022-04-04 03:04:00|47004.9|46984.9|47004.9|46984.9|47004.9|46984.9|47004.9|46984.9|0
1649041450000|2022-04-04 03:04:10|47003.4|46983.4|47000.9|46980.9|47004.9|46984.9|47000.9|46980.9|1
1649041460000|2022-04-04 03:04:20|46999.3|46979.3|46999.3|46979.3|47000.9|46980.9|46999.3|46979.3|0
1649041470000|2022-04-04 03:04:30|47000.9|46980.9|46999.3|46979.3|47000.9|46980.9|46999.3|46979.3|0
1649041500000|2022-04-04 03:05:00|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|1
1649041510000|2022-04-04 03:05:10|46988.4|46968.4|46987.4|46967.4|46988.4|46968.4|46987.4|46967.4|1
1649041530000|2022-04-04 03:05:30|46985.9|46965.9|46985.9|46965.9|46985.9|46965.9|46985.9|46965.9|0
1649041540000|2022-04-04 03:05:40|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|46988.4|46968.4|1
1649041570000|2022-04-04 03:06:10|46995.9|46975.9|46998.4|46978.4|46998.4|46978.4|46995.9|46975.9|4
1649041580000|2022-04-04 03:06:20|46999.3|46979.3|46999.3|46979.3|46999.3|46979.3|46999.3|46979.3|1
1649041590000|2022-04-04 03:06:30|47001.8|46981.8|47001.8|46981.8|47001.8|46981.8|47001.8|46981.8|0
1649041610000|2022-04-04 03:06:50|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|2
1649041620000|2022-04-04 03:07:00|47006.8|46986.8|47020.9|47000.9|47020.9|47000.9|47006.8|46986.8|7
1649041660000|2022-04-04 03:07:40|||||||||1
1649041670000|2022-04-04 03:07:50|47021.8|47001.8|47025.9|47005.9|47025.9|47005.9|47021.8|47001.8|3
1649041680000|2022-04-04 03:08:00|47027.4|47007.4|47025.9|47005.9|47027.4|47007.4|47025.9|47005.9|0
1649041690000|2022-04-04 03:08:10|47028.4|47008.4|47026.8|47006.8|47028.4|47008.4|47026.8|47006.8|2
1649041700000|2022-04-04 03:08:20|47025.2|47005.2|47026.8|47006.8|47026.8|47006.8|47025.2|47005.2|0
1649041710000|2022-04-04 03:08:30|47025.9|47005.9|47033.4|47013.4|47038.4|47018.4|47025.2|47005.2|13
1649041730000|2022-04-04 03:08:50|47038.4|47018.4|47038.4|47018.4|47038.4|47018.4|47035.9|47015.9|2
1649041750000|2022-04-04 03:09:10|47037.4|47017.4|47040.9|47020.9|47040.9|47020.9|47035.9|47015.9|4
1649041780000|2022-04-04 03:09:40|47039.9|47019.9|47035.9|47015.9|47039.9|47019.9|47035.9|47015.9|0
1649041790000|2022-04-04 03:09:50|47033.4|47013.4|47033.4|47013.4|47033.4|47013.4|47033.4|47013.4|0
1649041810000|2022-04-04 03:10:10|47030.9|47010.9|47030.9|47010.9|47033.4|47013.4|47030.9|47010.9|0
1649041830000|2022-04-04 03:10:30|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|5
1649041840000|2022-04-04 03:10:40|47024.3|47004.3|47025.9|47005.9|47025.9|47005.9|47024.3|47004.3|0
1649041870000|2022-04-04 03:11:10|47024.9|47004.9|47023.4|47003.4|47024.9|47004.9|47023.4|47003.4|0
1649041880000|2022-04-04 03:11:20|47022.4|47002.4|47021.5|47001.5|47022.4|47002.4|47021.5|47001.5|1
1649041890000|2022-04-04 03:11:30|47022.4|47002.4|47018.4|46998.4|47022.4|47002.4|47018.4|46998.4|0
1649041920000|2022-04-04 03:12:00|47016.5|46996.5|47013.4|46993.4|47016.5|46996.5|47013.4|46993.4|0
1649041930000|2022-04-04 03:12:10|47014.9|46994.9|47013.4|46993.4|47014.9|46994.9|47013.4|46993.4|1
1649041940000|2022-04-04 03:12:20|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|0
1649041950000|2022-04-04 03:12:30|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|0
1649041960000|2022-04-04 03:12:40|47018.4|46998.4|47023.4|47003.4|47023.4|47003.4|47018.4|46998.4|0
1649041970000|2022-04-04 03:12:50|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|0
1649041980000|2022-04-04 03:13:00|47023.4|47003.4|47023.4|47003.4|47024.9|47004.9|47023.4|47003.4|0
1649041990000|2022-04-04 03:13:10|47024.9|47004.9|47025.9|47005.9|47025.9|47005.9|47023.4|47003.4|0
1649042000000|2022-04-04 03:13:20|47024.9|47004.9|47025.9|47005.9|47025.9|47005.9|47023.4|47003.4|0
1649042020000|2022-04-04 03:13:40|47024.9|47004.9|47025.9|47005.9|47025.9|47005.9|47023.4|47003.4|1
1649042050000|2022-04-04 03:14:10|47024.9|47004.9|47023.4|47003.4|47024.9|47004.9|47023.4|47003.4|0
1649042060000|2022-04-04 03:14:20|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|0
1649042080000|2022-04-04 03:14:40|47023.4|47003.4|47023.4|47003.4|47023.4|47003.4|47023.4|47003.4|0
1649042110000|2022-04-04 03:15:10|47024.3|47004.3|47023.4|47003.4|47024.3|47004.3|47023.4|47003.4|0
1649042120000|2022-04-04 03:15:20|47020.9|47000.9|47019.9|46999.9|47020.9|47000.9|47019.9|46999.9|1
1649042130000|2022-04-04 03:15:30|47021.8|47001.8|47024.3|47004.3|47024.3|47004.3|47021.8|47001.8|0
1649042140000|2022-04-04 03:15:40|47021.8|47001.8|47019.3|46999.3|47021.8|47001.8|47019.3|46999.3|0
1649042160000|2022-04-04 03:16:00|47018.4|46998.4|47023.4|47003.4|47023.4|47003.4|47018.4|46998.4|1
1649042170000|2022-04-04 03:16:10|47020.9|47000.9|47019.9|46999.9|47020.9|47000.9|47019.9|46999.9|2
1649042190000|2022-04-04 03:16:30|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|0
1649042200000|2022-04-04 03:16:40|||||||||1
1649042210000|2022-04-04 03:16:50|47015.9|46995.9|47014.9|46994.9|47015.9|46995.9|47014.9|46994.9|6
1649042220000|2022-04-04 03:17:00|47013.4|46993.4|47018.4|46998.4|47018.4|46998.4|47013.4|46993.4|0
1649042230000|2022-04-04 03:17:10|47017.4|46997.4|47019.3|46999.3|47019.3|46999.3|47017.4|46997.4|1
1649042240000|2022-04-04 03:17:20|47018.4|46998.4|47018.4|46998.4|47018.4|46998.4|47018.4|46998.4|0
1649042280000|2022-04-04 03:18:00|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|1
1649042300000|2022-04-04 03:18:20|47013.4|46993.4|47015.9|46995.9|47015.9|46995.9|47013.4|46993.4|0
1649042400000|2022-04-04 03:20:00|47013.4|46993.4|47019|46999|47019|46999|47013.4|46993.4|1
1649042410000|2022-04-04 03:20:10|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|0
1649042430000|2022-04-04 03:20:30|47018.4|46998.4|47019.9|46999.9|47019.9|46999.9|47018.4|46998.4|1
1649042440000|2022-04-04 03:20:40|47017.4|46997.4|47014.9|46994.9|47017.4|46997.4|47014.9|46994.9|4
1649042480000|2022-04-04 03:21:20|47013.4|46993.4|47011.8|46991.8|47013.4|46993.4|47011.8|46991.8|0
1649042490000|2022-04-04 03:21:30|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|0
1649042500000|2022-04-04 03:21:40|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|47012.4|46992.4|0
1649042510000|2022-04-04 03:21:50|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|0
1649042520000|2022-04-04 03:22:00|47012.4|46992.4|47010.9|46990.9|47012.4|46992.4|47010.9|46990.9|0
1649042530000|2022-04-04 03:22:10|47008.4|46988.4|47008.4|46988.4|47009.9|46989.9|47008.4|46988.4|1
1649042550000|2022-04-04 03:22:30|47009.9|46989.9|47008.4|46988.4|47009.9|46989.9|47008.4|46988.4|0
1649042560000|2022-04-04 03:22:40|47003.4|46983.4|46999|46979|47003.4|46983.4|46999|46979|6
1649042570000|2022-04-04 03:22:50|46998.1|46978.1|46992.4|46972.4|46998.1|46978.1|46992.4|46972.4|1
1649042580000|2022-04-04 03:23:00|46990.9|46970.9|46990.9|46970.9|46990.9|46970.9|46990.9|46970.9|0
1649042600000|2022-04-04 03:23:20|46996.8|46976.8|46998.4|46978.4|46998.4|46978.4|46996.8|46976.8|9
1649042610000|2022-04-04 03:23:30|47005.3|46985.3|47004.3|46984.3|47005.3|46985.3|47004.3|46984.3|4
1649042640000|2022-04-04 03:24:00|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|0
1649042660000|2022-04-04 03:24:20|47004.3|46984.3|47005.3|46985.3|47005.3|46985.3|47004.3|46984.3|0
1649042670000|2022-04-04 03:24:30|47004.3|46984.3|47004.3|46984.3|47004.3|46984.3|47004.3|46984.3|0
1649042690000|2022-04-04 03:24:50|47005.3|46985.3|47004.3|46984.3|47005.3|46985.3|47004.3|46984.3|0
1649042730000|2022-04-04 03:25:30|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|1
1649042740000|2022-04-04 03:25:40|47004.3|46984.3|47005.3|46985.3|47005.3|46985.3|47004.3|46984.3|0
1649042750000|2022-04-04 03:25:50|47004.3|46984.3|47004.3|46984.3|47004.3|46984.3|47004.3|46984.3|0
1649042760000|2022-04-04 03:26:00|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|47005.3|46985.3|0
1649042770000|2022-04-04 03:26:10|47009.3|46989.3|47010.9|46990.9|47010.9|46990.9|47009.3|46989.3|3
1649042790000|2022-04-04 03:26:30|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|1
1649042820000|2022-04-04 03:27:00|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|0
1649042830000|2022-04-04 03:27:10|47011.8|46991.8|47014.3|46994.3|47014.3|46994.3|47011.8|46991.8|0
1649042840000|2022-04-04 03:27:20|47013.4|46993.4|47011.8|46991.8|47013.4|46993.4|47011.8|46991.8|0
1649042890000|2022-04-04 03:28:10|47012.8|46992.8|47014.3|46994.3|47014.3|46994.3|47012.8|46992.8|0
1649042930000|2022-04-04 03:28:50|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|47011.8|46991.8|0
1649042970000|2022-04-04 03:29:30|47010.9|46990.9|47013.4|46993.4|47013.4|46993.4|47010.9|46990.9|0
1649042990000|2022-04-04 03:29:50|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|2
1649043000000|2022-04-04 03:30:00|47009.3|46989.3|47010.9|46990.9|47010.9|46990.9|47009.3|46989.3|0
1649043020000|2022-04-04 03:30:20|47008.4|46988.4|47007.4|46987.4|47008.4|46988.4|47007.4|46987.4|1
1649043030000|2022-04-04 03:30:30|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|0
1649043070000|2022-04-04 03:31:10|47000.9|46980.9|46998.4|46978.4|47000.9|46980.9|46998.4|46978.4|1
1649043080000|2022-04-04 03:31:20|||||||||1
1649043090000|2022-04-04 03:31:30|46999.9|46979.9|46999.9|46979.9|46999.9|46979.9|46999.9|46979.9|0
1649043100000|2022-04-04 03:31:40|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|46999.9|46979.9|0
1649043120000|2022-04-04 03:32:00|||||||||1
1649043140000|2022-04-04 03:32:20|47002.4|46982.4|47017.4|46997.4|47017.4|46997.4|47002.4|46982.4|3
1649043150000|2022-04-04 03:32:30|47019|46999|47019|46999|47019|46999|47019|46999|0
1649043190000|2022-04-04 03:33:10|47017.4|46997.4|47019|46999|47019|46999|47017.4|46997.4|0
1649043200000|2022-04-04 03:33:20|47019.9|46999.9|47018.4|46998.4|47019.9|46999.9|47018.4|46998.4|1
1649043210000|2022-04-04 03:33:30|47019.9|46999.9|47015.9|46995.9|47019.9|46999.9|47013.4|46993.4|1
1649043240000|2022-04-04 03:34:00|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|0
1649043260000|2022-04-04 03:34:20|47015.9|46995.9|47014.9|46994.9|47015.9|46995.9|47014.9|46994.9|0
1649043270000|2022-04-04 03:34:30|47013.4|46993.4|47011.8|46991.8|47013.4|46993.4|47011.8|46991.8|0
1649043280000|2022-04-04 03:34:40|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|0
1649043300000|2022-04-04 03:35:00|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|1
1649043330000|2022-04-04 03:35:30|47014.3|46994.3|47013.4|46993.4|47014.3|46994.3|47013.4|46993.4|1
1649043340000|2022-04-04 03:35:40|47010.9|46990.9|47013.4|46993.4|47013.4|46993.4|47010.9|46990.9|0
1649043420000|2022-04-04 03:37:00|47018.4|46998.4|47020.9|47000.9|47020.9|47000.9|47018.4|46998.4|1
1649043440000|2022-04-04 03:37:20|||||||||2
1649043450000|2022-04-04 03:37:30|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|0
1649043460000|2022-04-04 03:37:40|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|47020.9|47000.9|0
1649043480000|2022-04-04 03:38:00|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|0
1649043510000|2022-04-04 03:38:30|47020.9|47000.9|47020.9|47000.9|47022.4|47002.4|47020.9|47000.9|0
1649043530000|2022-04-04 03:38:50|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47020.9|47000.9|0
1649043570000|2022-04-04 03:39:30|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|0
1649043610000|2022-04-04 03:40:10|47017.4|46997.4|47015.9|46995.9|47017.4|46997.4|47015.9|46995.9|0
1649043620000|2022-04-04 03:40:20|47014.9|46994.9|47013.4|46993.4|47014.9|46994.9|47013.4|46993.4|0
1649043670000|2022-04-04 03:41:10|47011.8|46991.8|47013.4|46993.4|47013.4|46993.4|47011.8|46991.8|0
1649043690000|2022-04-04 03:41:30|||||||||1
1649043700000|2022-04-04 03:41:40|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|2
1649043710000|2022-04-04 03:41:50|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|47013.4|46993.4|0
1649043720000|2022-04-04 03:42:00|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|0
1649043730000|2022-04-04 03:42:10|47009.3|46989.3|47010.9|46990.9|47010.9|46990.9|47009.3|46989.3|1
1649043740000|2022-04-04 03:42:20|47009.3|46989.3|47009.3|46989.3|47009.3|46989.3|47009.3|46989.3|0
1649043750000|2022-04-04 03:42:30|47008.4|46988.4|47008.4|46988.4|47008.4|46988.4|47008.4|46988.4|0
1649043760000|2022-04-04 03:42:40|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|0
1649043770000|2022-04-04 03:42:50|||||||||1
1649043820000|2022-04-04 03:43:40|||||||||2
1649043840000|2022-04-04 03:44:00|47008.4|46988.4|47009.3|46989.3|47009.3|46989.3|47008.4|46988.4|1
1649043850000|2022-04-04 03:44:10|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|0
1649043900000|2022-04-04 03:45:00|||||||||1
1649043970000|2022-04-04 03:46:10|47010|46990|47010|46990|47010|46990|47010|46990|0
1649044010000|2022-04-04 03:46:50|||||||||1
1649044190000|2022-04-04 03:49:50|47007.5|46987.5|47005|46985|47007.5|46987.5|47005|46985|0
1649044250000|2022-04-04 03:50:50|||||||||2
1649044290000|2022-04-04 03:51:30|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|47002.5|46982.5|0
1649044300000|2022-04-04 03:51:40|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|47000.9|46980.9|0
1649044360000|2022-04-04 03:52:40|47003.4|46983.4|47006.8|46986.8|47006.8|46986.8|47003.4|46983.4|3
1649044370000|2022-04-04 03:52:50|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|9
1649044400000|2022-04-04 03:53:20|47005|46985|47005|46985|47005|46985|47005|46985|2
1649044410000|2022-04-04 03:53:30|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|2
1649044420000|2022-04-04 03:53:40|47006.8|46986.8|47007.5|46987.5|47007.5|46987.5|47005.9|46985.9|1
1649044440000|2022-04-04 03:54:00|47005.9|46985.9|47005.9|46985.9|47007.5|46987.5|47005.9|46985.9|0
1649044460000|2022-04-04 03:54:20|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|0
1649044470000|2022-04-04 03:54:30|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|0
1649044490000|2022-04-04 03:54:50|||||||||1
1649044500000|2022-04-04 03:55:00|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|47007.5|46987.5|0
1649044520000|2022-04-04 03:55:20|47009.3|46989.3|47010.9|46990.9|47010.9|46990.9|47009.3|46989.3|1
1649044530000|2022-04-04 03:55:30|||||||||2
1649044540000|2022-04-04 03:55:40|||||||||2
1649044560000|2022-04-04 03:56:00|47011.8|46991.8|47017.5|46997.5|47017.5|46997.5|47011.8|46991.8|1
1649044570000|2022-04-04 03:56:10|47018.4|46998.4|47018.4|46998.4|47018.4|46998.4|47018.4|46998.4|1
1649044590000|2022-04-04 03:56:30|47020|47000|47020|47000|47020|47000|47020|47000|0
1649044600000|2022-04-04 03:56:40|47021.5|47001.5|47025|47005|47025|47005|47020|47000|5
1649044610000|2022-04-04 03:56:50|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|0
1649044630000|2022-04-04 03:57:10|47028.4|47008.4|47030|47010|47030|47010|47028.4|47008.4|1
1649044670000|2022-04-04 03:57:50|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|0
1649044690000|2022-04-04 03:58:10|||||||||1
1649044710000|2022-04-04 03:58:30|||||||||1
1649044750000|2022-04-04 03:59:10|47028.4|47008.4|47028.4|47008.4|47028.4|47008.4|47028.4|47008.4|2
1649044790000|2022-04-04 03:59:50|||||||||3
1649044810000|2022-04-04 04:00:10|47029.3|47009.3|47028.4|47008.4|47030|47010|47028.4|47008.4|1
1649044850000|2022-04-04 04:00:50|47027.5|47007.5|47008.4|46988.4|47027.5|47007.5|47008.4|46988.4|8
1649044910000|2022-04-04 04:01:50|47006.8|46986.8|47005.9|46985.9|47006.8|46986.8|47005.9|46985.9|0
1649044950000|2022-04-04 04:02:30|||||||||4
1649044960000|2022-04-04 04:02:40|47006.8|46986.8|47008.4|46988.4|47008.4|46988.4|47006.8|46986.8|2
1649044970000|2022-04-04 04:02:50|47010|46990|47010.9|46990.9|47010.9|46990.9|47010|46990|1
1649045020000|2022-04-04 04:03:40|47013.4|46993.4|47017.5|46997.5|47017.5|46997.5|47013.4|46993.4|3
1649045040000|2022-04-04 04:04:00|47018.4|46998.4|47020|47000|47020|47000|47018.4|46998.4|0
1649045060000|2022-04-04 04:04:20|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|47015.9|46995.9|2
1649045070000|2022-04-04 04:04:30|47015|46995|47013.4|46993.4|47015|46995|47013.4|46993.4|0
1649045080000|2022-04-04 04:04:40|47012.5|46992.5|47010|46990|47013.4|46993.4|47010|46990|0
1649045090000|2022-04-04 04:04:50|47008.4|46988.4|47008.4|46988.4|47010|46990|47008.4|46988.4|0
1649045100000|2022-04-04 04:05:00|47010|46990|47010|46990|47010|46990|47008.4|46988.4|0
1649045130000|2022-04-04 04:05:30|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|47010.9|46990.9|0
1649045160000|2022-04-04 04:06:00|47010|46990|47010|46990|47010|46990|47010|46990|0
1649045170000|2022-04-04 04:06:10|47008.4|46988.4|47005.9|46985.9|47008.4|46988.4|47005.9|46985.9|1
1649045190000|2022-04-04 04:06:30|47003.4|46983.4|47004.3|46984.3|47004.3|46984.3|47003.4|46983.4|1
1649045200000|2022-04-04 04:06:40|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47003.4|46983.4|2
1649045210000|2022-04-04 04:06:50|47004|46984|47005|46985|47005|46985|47003.4|46983.4|0
1649045220000|2022-04-04 04:07:00|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|47005.9|46985.9|0
1649045230000|2022-04-04 04:07:10|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|47003.4|46983.4|0
1649045280000|2022-04-04 04:08:00|||||||||1
1649045310000|2022-04-04 04:08:30|47005|46985|47003.4|46983.4|47005|46985|47003.4|46983.4|0
1649045320000|2022-04-04 04:08:40|47001.8|46981.8|46980|46960|47001.8|46981.8|46980|46960|1
1649045330000|2022-04-04 04:08:50|46978.4|46958.4|46963.4|46943.4|46978.4|46958.4|46963.4|46943.4|11
1649045340000|2022-04-04 04:09:00|46962.5|46942.5|46961.5|46941.5|46962.5|46942.5|46961.5|46941.5|4
1649045350000|2022-04-04 04:09:10|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|46958.1|46938.1|2
1649045370000|2022-04-04 04:09:30|46957.2|46937.2|46955.6|46935.6|46957.2|46937.2|46955.6|46935.6|4
1649045380000|2022-04-04 04:09:40|46955|46935|46955|46935|46955|46935|46955|46935|0
1649045390000|2022-04-04 04:09:50|||||||||1
1649045410000|2022-04-04 04:10:10|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|0
1649045450000|2022-04-04 04:10:50|46955|46935|46955.9|46935.9|46955.9|46935.9|46955|46935|1
1649045460000|2022-04-04 04:11:00|||||||||1
1649045470000|2022-04-04 04:11:10|46955|46935|46955|46935|46955|46935|46955|46935|0
1649045490000|2022-04-04 04:11:30|46955.9|46935.9|46953.4|46933.4|46955.9|46935.9|46953.4|46933.4|1
1649045510000|2022-04-04 04:11:50|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|1
1649045520000|2022-04-04 04:12:00|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|46952.5|46932.5|2
1649045530000|2022-04-04 04:12:10|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|2
1649045540000|2022-04-04 04:12:20|||||||||2
1649045550000|2022-04-04 04:12:30|||||||||1
1649045580000|2022-04-04 04:13:00|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46950.9|46930.9|3
1649045590000|2022-04-04 04:13:10|46954.3|46934.3|46954.3|46934.3|46954.3|46934.3|46954.3|46934.3|1
1649045600000|2022-04-04 04:13:20|46953.4|46933.4|46967.5|46947.5|46967.5|46947.5|46953.4|46933.4|5
1649045610000|2022-04-04 04:13:30|46965.9|46945.9|46962.5|46942.5|46967.5|46947.5|46962.5|46942.5|3
1649045640000|2022-04-04 04:14:00|46961.5|46941.5|46957.5|46937.5|46961.5|46941.5|46955|46935|1
1649045650000|2022-04-04 04:14:10|46955|46935|46955|46935|46955|46935|46955|46935|2
1649045660000|2022-04-04 04:14:20|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|6
1649045670000|2022-04-04 04:14:30|46950.9|46930.9|46945.9|46925.9|46950.9|46930.9|46945.9|46925.9|6
1649045680000|2022-04-04 04:14:40|46947.5|46927.5|46955|46935|46955|46935|46947.5|46927.5|3
1649045690000|2022-04-04 04:14:50|46953.4|46933.4|46952.5|46932.5|46953.4|46933.4|46952.5|46932.5|0
1649045700000|2022-04-04 04:15:00|46955|46935|46955|46935|46955|46935|46955|46935|0
1649045720000|2022-04-04 04:15:20|46955.9|46935.9|46957.5|46937.5|46957.5|46937.5|46955.9|46935.9|0
1649045730000|2022-04-04 04:15:30|46960|46940|46960|46940|46960|46940|46960|46940|0
1649045750000|2022-04-04 04:15:50|46958.4|46938.4|46955.9|46935.9|46959|46939|46955.9|46935.9|3
1649045790000|2022-04-04 04:16:30|46957.5|46937.5|46957.5|46937.5|46957.5|46937.5|46955.9|46935.9|1
1649045800000|2022-04-04 04:16:40|46958.4|46938.4|46959.4|46939.4|46959.4|46939.4|46955.9|46935.9|0
1649045830000|2022-04-04 04:17:10|46962.5|46942.5|46962.5|46942.5|46962.5|46942.5|46962.5|46942.5|2
1649045850000|2022-04-04 04:17:30|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|46965.9|46945.9|0
1649045860000|2022-04-04 04:17:40|46968.4|46948.4|46973.4|46953.4|46973.4|46953.4|46968.4|46948.4|2
1649045870000|2022-04-04 04:17:50|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|46975.9|46955.9|3
1649045890000|2022-04-04 04:18:10|46975|46955|46970|46950|46975|46955|46970|46950|1
1649045900000|2022-04-04 04:18:20|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|0
1649045910000|2022-04-04 04:18:30|46965.9|46945.9|46970|46950|46970|46950|46965.9|46945.9|1
1649045920000|2022-04-04 04:18:40|46968.4|46948.4|46965.9|46945.9|46968.4|46948.4|46965.9|46945.9|0
1649045940000|2022-04-04 04:19:00|46970|46950|46970|46950|46970|46950|46970|46950|0
1649045960000|2022-04-04 04:19:20|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|46970.9|46950.9|0
1649045970000|2022-04-04 04:19:30|46968.4|46948.4|46965.9|46945.9|46968.4|46948.4|46965.9|46945.9|1
1649045990000|2022-04-04 04:19:50|46968.4|46948.4|46969.4|46949.4|46969.4|46949.4|46966.9|46946.9|0
1649046020000|2022-04-04 04:20:20|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|46968.4|46948.4|0
1649046090000|2022-04-04 04:21:30|46965.9|46945.9|46963.4|46943.4|46965.9|46945.9|46960.9|46940.9|1
1649046100000|2022-04-04 04:21:40|46961.9|46941.9|46959.4|46939.4|46961.9|46941.9|46959.4|46939.4|0
1649046120000|2022-04-04 04:22:00|46956.9|46936.9|46953.4|46933.4|46956.9|46936.9|46953.4|46933.4|2
1649046130000|2022-04-04 04:22:10|46950.9|46930.9|46950.9|46930.9|46950.9|46930.9|46949.4|46929.4|6
1649046150000|2022-04-04 04:22:30|||||||||2
1649046160000|2022-04-04 04:22:40|46952.5|46932.5|46953.4|46933.4|46953.4|46933.4|46952.5|46932.5|1
1649046170000|2022-04-04 04:22:50|46952.5|46932.5|46950.9|46930.9|46952.5|46932.5|46950.9|46930.9|0
1649046180000|2022-04-04 04:23:00|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|0
1649046190000|2022-04-04 04:23:10|46952.5|46932.5|46950.9|46930.9|46952.5|46932.5|46950.9|46930.9|0
1649046200000|2022-04-04 04:23:20|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|0
1649046260000|2022-04-04 04:24:20|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|46953.4|46933.4|9
1649046300000|2022-04-04 04:25:00|46951.9|46931.9|46950.9|46930.9|46951.9|46931.9|46950.9|46930.9|2
1649046310000|2022-04-04 04:25:10|46950|46930|46950|46930|46950|46930|46950|46930|1
1649046370000|2022-04-04 04:26:10|||||||||2
1649046410000|2022-04-04 04:26:50|||||||||1
1649046430000|2022-04-04 04:27:10|46949|46929|46947.5|46927.5|46949|46929|46947.5|46927.5|1
1649046450000|2022-04-04 04:27:30|46945|46925|46945|46925|46945|46925|46945|46925|4
1649046460000|2022-04-04 04:27:40|||||||||5
1649046470000|2022-04-04 04:27:50|||||||||1
1649046480000|2022-04-04 04:28:00|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|1
1649046490000|2022-04-04 04:28:10|46950|46930|46950|46930|46951.5|46931.5|46950|46930|0
1649046530000|2022-04-04 04:28:50|||||||||2
1649046590000|2022-04-04 04:29:50|46949|46929|46950|46930|46950|46930|46947.5|46927.5|1
1649046600000|2022-04-04 04:30:00|46952.5|46932.5|46950.9|46930.9|46952.5|46932.5|46950.9|46930.9|1
1649046610000|2022-04-04 04:30:10|46948.4|46928.4|46950.9|46930.9|46950.9|46930.9|46948.4|46928.4|0
1649046620000|2022-04-04 04:30:20|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|0
1649046710000|2022-04-04 04:31:50|46950|46930|46948.4|46928.4|46953.4|46933.4|46948.4|46928.4|2
1649046720000|2022-04-04 04:32:00|||||||||1
1649046740000|2022-04-04 04:32:20|||||||||1
1649046780000|2022-04-04 04:33:00|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|1
1649046810000|2022-04-04 04:33:30|46945.9|46925.9|46945.9|46925.9|46948.4|46928.4|46945.9|46925.9|3
1649046840000|2022-04-04 04:34:00|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|1
1649046850000|2022-04-04 04:34:10|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|1
1649046860000|2022-04-04 04:34:20|46943.4|46923.4|46942.5|46922.5|46943.4|46923.4|46942.5|46922.5|3
1649046890000|2022-04-04 04:34:50|||||||||2
1649046920000|2022-04-04 04:35:20|||||||||1
1649046980000|2022-04-04 04:36:20|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|0
1649046990000|2022-04-04 04:36:30|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|46942.5|46922.5|1
1649047000000|2022-04-04 04:36:40|46943.4|46923.4|46945|46925|46945|46925|46942.5|46922.5|5
1649047020000|2022-04-04 04:37:00|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|46943.4|46923.4|1
1649047030000|2022-04-04 04:37:10|46945.9|46925.9|46949.4|46929.4|46949.4|46929.4|46945.9|46925.9|4
1649047040000|2022-04-04 04:37:20|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|0
1649047070000|2022-04-04 04:37:50|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|0
1649047110000|2022-04-04 04:38:30|||||||||1
1649047140000|2022-04-04 04:39:00|||||||||2
1649047240000|2022-04-04 04:40:40|46946.6|46926.6|46946.6|46926.6|46946.6|46926.6|46946.6|46926.6|1
1649047280000|2022-04-04 04:41:20|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|2
1649047290000|2022-04-04 04:41:30|||||||||2
1649047310000|2022-04-04 04:41:50|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|46944.1|46924.1|0
1649047370000|2022-04-04 04:42:50|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|1
1649047390000|2022-04-04 04:43:10|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|46945.9|46925.9|0
1649047440000|2022-04-04 04:44:00|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|46947.5|46927.5|1
1649047460000|2022-04-04 04:44:20|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|4
1649047470000|2022-04-04 04:44:30|46949.4|46929.4|46949.4|46929.4|46949.4|46929.4|46949.4|46929.4|0
1649047480000|2022-04-04 04:44:40|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|46948.4|46928.4|0
1649047490000|2022-04-04 04:44:50|46949.4|46929.4|46955.9|46935.9|46960.9|46940.9|46949.4|46929.4|6
1649047500000|2022-04-04 04:45:00|46956.9|46936.9|46958.4|46938.4|46958.4|46938.4|46956.9|46936.9|1
1649047540000|2022-04-04 04:45:40|46957.5|46937.5|46957.5|46937.5|46957.5|46937.5|46957.5|46937.5|2
1649047550000|2022-04-04 04:45:50|||||||||1
1649047610000|2022-04-04 04:46:50|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|46955.9|46935.9|0
1649047700000|2022-04-04 04:48:20|||||||||4
1649047710000|2022-04-04 04:48:30|46957.5|46937.5|46958.4|46938.4|46960|46940|46957.5|46937.5|1
1649047720000|2022-04-04 04:48:40|||||||||1
1649047730000|2022-04-04 04:48:50|46960|46940|46960|46940|46960|46940|46960|46940|0
1649047770000|2022-04-04 04:49:30|46960.9|46940.9|46962.5|46942.5|46962.5|46942.5|46960.9|46940.9|0
1649047800000|2022-04-04 04:50:00|46960|46940|46957.5|46937.5|46960|46940|46957.5|46937.5|7
1649047810000|2022-04-04 04:50:10|46955|46935|46953.4|46933.4|46955|46935|46953.4|46933.4|1
1649047830000|2022-04-04 04:50:30|46955|46935|46955.9|46935.9|46955.9|46935.9|46955|46935|0
1649047850000|2022-04-04 04:50:50|||||||||2
1649047880000|2022-04-04 04:51:20|||||||||1
1649047890000|2022-04-04 04:51:30|||||||||1
1649047900000|2022-04-04 04:51:40|46955|46935|46953.4|46933.4|46955|46935|46953.4|46933.4|1
1649047920000|2022-04-04 04:52:00|||||||||1
1649047970000|2022-04-04 04:52:50|46950.9|46930.9|46940|46920|46950.9|46930.9|46940|46920|8
1649047980000|2022-04-04 04:53:00|46938.4|46918.4|46929.4|46909.4|46938.4|46918.4|46929.4|46909.4|1
1649048000000|2022-04-04 04:53:20|46931.9|46911.9|46933.4|46913.4|46933.4|46913.4|46931.9|46911.9|4
1649048010000|2022-04-04 04:53:30|46932.5|46912.5|46930.9|46910.9|46935|46915|46930.9|46910.9|1
1649048040000|2022-04-04 04:54:00|||||||||1
1649048050000|2022-04-04 04:54:10|46935|46915|46930.9|46910.9|46935|46915|46930.9|46910.9|1
1649048080000|2022-04-04 04:54:40|46933.4|46913.4|46935.9|46915.9|46935.9|46915.9|46933.4|46913.4|0
1649048130000|2022-04-04 04:55:30|46975.9|46955.9|46977.5|46957.5|46980|46960|46975.9|46955.9|7
1649048140000|2022-04-04 04:55:40|||||||||2
1649048160000|2022-04-04 04:56:00|46978.4|46958.4|46975.9|46955.9|46978.4|46958.4|46975.9|46955.9|1
1649048180000|2022-04-04 04:56:20|46976.9|46956.9|46976.9|46956.9|46976.9|46956.9|46976.9|46956.9|2
1649048190000|2022-04-04 04:56:30|46978.4|46958.4|46978.4|46958.4|46978.4|46958.4|46978.4|46958.4|0
1649048200000|2022-04-04 04:56:40|46980|46960|46980|46960|46980|46960|46980|46960|1
1649048230000|2022-04-04 04:57:10|46982.5|46962.5|46982.5|46962.5|46982.5|46962.5|46982.5|46962.5|1
1649048240000|2022-04-04 04:57:20|46984.4|46964.4|46984.4|46964.4|46984.4|46964.4|46984.4|46964.4|0
1649048250000|2022-04-04 04:57:30|46986.9|46966.9|46985.9|46965.9|46988.4|46968.4|46985.9|46965.9|4
1649048260000|2022-04-04 04:57:40|46999.4|46979.4|47002.5|46982.5|47002.5|46982.5|46998.4|46978.4|2
1649048270000|2022-04-04 04:57:50|47003.4|46983.4|47013.4|46993.4|47015.9|46995.9|47003.4|46983.4|10
1649048280000|2022-04-04 04:58:00|47011.9|46991.9|47010.9|46990.9|47011.9|46991.9|47010.9|46990.9|0
1649048290000|2022-04-04 04:58:10|47011.9|46991.9|47011.9|46991.9|47011.9|46991.9|47011.9|46991.9|1
1649048300000|2022-04-04 04:58:20|47010.9|46990.9|47006.9|46986.9|47010.9|46990.9|47006.9|46986.9|2
1649048320000|2022-04-04 04:58:40|47007.8|46987.8|47009.4|46989.4|47009.4|46989.4|47007.8|46987.8|3
1649048340000|2022-04-04 04:59:00|47008.4|46988.4|47005.9|46985.9|47008.4|46988.4|47005.9|46985.9|2
1649048380000|2022-04-04 04:59:40|47008.4|46988.4|47008.4|46988.4|47008.4|46988.4|47008.4|46988.4|0
1649048390000|2022-04-04 04:59:50|47006.9|46986.9|47005.9|46985.9|47006.9|46986.9|47005.9|46985.9|1
1649048400000|2022-04-04 05:00:00|||||||||3
1649048420000|2022-04-04 05:00:20|47004.4|46984.4|47005.9|46985.9|47005.9|46985.9|47004.4|46984.4|3
1649048430000|2022-04-04 05:00:30|47003.4|46983.4|47002.5|46982.5|47003.4|46983.4|47002.5|46982.5|1
1649048460000|2022-04-04 05:01:00|46997.5|46977.5|46990.9|46970.9|46997.5|46977.5|46990.9|46970.9|3
1649048470000|2022-04-04 05:01:10|46990|46970|46990.9|46970.9|46990.9|46970.9|46987.5|46967.5|4
1649048500000|2022-04-04 05:01:40|46988.4|46968.4|46993.4|46973.4|46993.4|46973.4|46988.4|46968.4|2
1649048510000|2022-04-04 05:01:50|46994.4|46974.4|46995.9|46975.9|46995.9|46975.9|46994.4|46974.4|0
1649048520000|2022-04-04 05:02:00|||||||||3
1649048560000|2022-04-04 05:02:40|46995|46975|46993.4|46973.4|46995|46975|46993.4|46973.4|0
1649048570000|2022-04-04 05:02:50|46994.4|46974.4|46995.9|46975.9|46995.9|46975.9|46994.4|46974.4|0
1649048580000|2022-04-04 05:03:00|46993.4|46973.4|46993.4|46973.4|46995.9|46975.9|46993.4|46973.4|0
1649048600000|2022-04-04 05:03:20|46995.9|46975.9|46993.4|46973.4|46995.9|46975.9|46993.4|46973.4|0
1649048610000|2022-04-04 05:03:30|||||||||1
1649048630000|2022-04-04 05:03:50|46992.5|46972.5|46990.9|46970.9|46992.5|46972.5|46990.9|46970.9|0
1649048640000|2022-04-04 05:04:00|||||||||1
1649048660000|2022-04-04 05:04:20|||||||||2
1649048670000|2022-04-04 05:04:30|46995|46975|46993.4|46973.4|46995.9|46975.9|46993.4|46973.4|3
1649048680000|2022-04-04 05:04:40|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|46995.9|46975.9|0
1649048700000|2022-04-04 05:05:00|||||||||2
1649048750000|2022-04-04 05:05:50|||||||||1
1649048770000|2022-04-04 05:06:10|||||||||2
1649048780000|2022-04-04 05:06:20|||||||||1
1649048790000|2022-04-04 05:06:30|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|0
1649048810000|2022-04-04 05:06:50|47001.9|46981.9|47001.9|46981.9|47001.9|46981.9|47001.9|46981.9|3
1649048840000|2022-04-04 05:07:20|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|0
1649048880000|2022-04-04 05:08:00|||||||||1
1649048890000|2022-04-04 05:08:10|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|1
1649048910000|2022-04-04 05:08:30|46997.5|46977.5|46997.5|46977.5|46998.4|46978.4|46995.9|46975.9|2
1649048920000|2022-04-04 05:08:40|46995.9|46975.9|46998.4|46978.4|46998.4|46978.4|46995.9|46975.9|5
1649048940000|2022-04-04 05:09:00|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|46999.4|46979.4|4
1649048950000|2022-04-04 05:09:10|46998.4|46978.4|46998.4|46978.4|46998.4|46978.4|46995.9|46975.9|3
1649048960000|2022-04-04 05:09:20|46997.5|46977.5|46995.9|46975.9|46997.5|46977.5|46995.9|46975.9|0
1649048970000|2022-04-04 05:09:30|46996.9|46976.9|46998.4|46978.4|46998.4|46978.4|46996.9|46976.9|0
1649049020000|2022-04-04 05:10:20|||||||||1
1649049030000|2022-04-04 05:10:30|46995.9|46975.9|46980.9|46960.9|46995.9|46975.9|46980|46960|8
1649049040000|2022-04-04 05:10:40|46985.9|46965.9|46985.9|46965.9|46985.9|46965.9|46985.9|46965.9|4
1649049050000|2022-04-04 05:10:50|46987.5|46967.5|46988.5|46968.5|46990|46970|46987.5|46967.5|1
1649049060000|2022-04-04 05:11:00|46989.4|46969.4|46989.4|46969.4|46989.4|46969.4|46988.5|46968.5|7
1649049070000|2022-04-04 05:11:10|46991|46971|46993.5|46973.5|46993.5|46973.5|46989.4|46969.4|8
1649049080000|2022-04-04 05:11:20|46992.5|46972.5|46991|46971|46992.5|46972.5|46991|46971|1
1649049090000|2022-04-04 05:11:30|46991.9|46971.9|46993.5|46973.5|46993.5|46973.5|46991|46971|8
1649049100000|2022-04-04 05:11:40|46992.5|46972.5|46986|46966|46992.5|46972.5|46986|46966|2
1649049110000|2022-04-04 05:11:50|46988.5|46968.5|46986|46966|46988.5|46968.5|46986|46966|1
1649049120000|2022-04-04 05:12:00|46987.8|46967.8|46986|46966|46987.8|46967.8|46984.4|46964.4|7
1649049130000|2022-04-04 05:12:10|46984.4|46964.4|46983.5|46963.5|46984.4|46964.4|46983.5|46963.5|1
1649049140000|2022-04-04 05:12:20|46986|46966|46986|46966|46986|46966|46986|46966|0
1649049150000|2022-04-04 05:12:30|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|46986.9|46966.9|0
1649049160000|2022-04-04 05:12:40|46989.4|46969.4|46989.4|46969.4|46989.4|46969.4|46989.4|46969.4|0
1649049170000|2022-04-04 05:12:50|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|18
1649049180000|2022-04-04 05:13:00|46996|46976|46991.9|46971.9|46996|46976|46991.9|46971.9|7
1649049200000|2022-04-04 05:13:20|||||||||2
1649049210000|2022-04-04 05:13:30|46991|46971|46988.5|46968.5|46991.9|46971.9|46986|46966|22
1649049220000|2022-04-04 05:13:40|46986.9|46966.9|46988.5|46968.5|46988.5|46968.5|46986|46966|0
1649049230000|2022-04-04 05:13:50|46989.4|46969.4|46992.5|46972.5|46992.5|46972.5|46989.4|46969.4|18
1649049250000|2022-04-04 05:14:10|46991|46971|46991|46971|46991|46971|46991|46971|1
1649049260000|2022-04-04 05:14:20|46988.5|46968.5|46988.5|46968.5|46990.3|46970.3|46988.5|46968.5|2
1649049270000|2022-04-04 05:14:30|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|46987.5|46967.5|1
1649049280000|2022-04-04 05:14:40|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|0
1649049300000|2022-04-04 05:15:00|46989.4|46969.4|46992.5|46972.5|46992.5|46972.5|46989.4|46969.4|1
1649049310000|2022-04-04 05:15:10|46993.5|46973.5|46995|46975|46997.5|46977.5|46993.5|46973.5|15
1649049320000|2022-04-04 05:15:20|46996|46976|46993.5|46973.5|46996|46976|46993.5|46973.5|1
1649049330000|2022-04-04 05:15:30|46992.5|46972.5|46989.4|46969.4|46992.5|46972.5|46989.4|46969.4|8
1649049350000|2022-04-04 05:15:50|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|46993.5|46973.5|18
1649049360000|2022-04-04 05:16:00|46992.5|46972.5|46988.5|46968.5|46993.5|46973.5|46988.5|46968.5|3
1649049370000|2022-04-04 05:16:10|46991|46971|46993.5|46973.5|46993.5|46973.5|46991|46971|1
1649049380000|2022-04-04 05:16:20|46991|46971|46993.5|46973.5|46993.5|46973.5|46989.4|46969.4|1
1649049400000|2022-04-04 05:16:40|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|4
1649049430000|2022-04-04 05:17:10|47001|46981|46998.5|46978.5|47001|46981|46998.5|46978.5|2
1649049440000|2022-04-04 05:17:20|||||||||3
1649049470000|2022-04-04 05:17:50|46996|46976|46998.5|46978.5|46998.5|46978.5|46996|46976|1
1649049480000|2022-04-04 05:18:00|46996|46976|46996|46976|46996|46976|46996|46976|14
1649049490000|2022-04-04 05:18:10|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|1
1649049510000|2022-04-04 05:18:30|46997.8|46977.8|46999.4|46979.4|46999.4|46979.4|46997.8|46977.8|2
1649049520000|2022-04-04 05:18:40|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|3
1649049530000|2022-04-04 05:18:50|46997.5|46977.5|46998.5|46978.5|46998.5|46978.5|46996|46976|26
1649049540000|2022-04-04 05:19:00|||||||||1
1649049560000|2022-04-04 05:19:20|47001|46981|47001|46981|47003.5|46983.5|47001|46981|5
1649049570000|2022-04-04 05:19:30|47000|46980|46998.5|46978.5|47000|46980|46998.5|46978.5|2
1649049580000|2022-04-04 05:19:40|46996|46976|46993.5|46973.5|46996|46976|46993.5|46973.5|2
1649049590000|2022-04-04 05:19:50|||||||||3
1649049600000|2022-04-04 05:20:00|||||||||1
1649049630000|2022-04-04 05:20:30|46994.4|46974.4|46996|46976|46996|46976|46994.4|46974.4|2
1649049650000|2022-04-04 05:20:50|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|0
1649049660000|2022-04-04 05:21:00|46999.4|46979.4|47001|46981|47001|46981|46999.4|46979.4|7
1649049670000|2022-04-04 05:21:10|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|1
1649049680000|2022-04-04 05:21:20|47001|46981|47001|46981|47001|46981|47001|46981|2
1649049730000|2022-04-04 05:22:10|47001.9|46981.9|47001.9|46981.9|47001.9|46981.9|47001.9|46981.9|2
1649049740000|2022-04-04 05:22:20|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|0
1649049750000|2022-04-04 05:22:30|||||||||1
1649049760000|2022-04-04 05:22:40|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|0
1649049780000|2022-04-04 05:23:00|47001.9|46981.9|47003.5|46983.5|47003.5|46983.5|47001.9|46981.9|2
1649049790000|2022-04-04 05:23:10|47001.9|46981.9|47001.9|46981.9|47003.5|46983.5|47001.9|46981.9|0
1649049800000|2022-04-04 05:23:20|47003.5|46983.5|47001|46981|47003.5|46983.5|47001|46981|0
1649049820000|2022-04-04 05:23:40|47003.5|46983.5|47002.5|46982.5|47003.5|46983.5|47002.5|46982.5|0
1649049830000|2022-04-04 05:23:50|47001|46981|46998.5|46978.5|47001|46981|46998.5|46978.5|0
1649049840000|2022-04-04 05:24:00|46997.5|46977.5|46998.5|46978.5|46998.5|46978.5|46997.5|46977.5|0
1649049850000|2022-04-04 05:24:10|46997.5|46977.5|47001|46981|47001|46981|46996|46976|1
1649049860000|2022-04-04 05:24:20|46996|46976|46996|46976|46996|46976|46996|46976|0
1649049870000|2022-04-04 05:24:30|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|0
1649049880000|2022-04-04 05:24:40|46997.5|46977.5|47001|46981|47001|46981|46997.5|46977.5|0
1649049890000|2022-04-04 05:24:50|47000|46980|46998.5|46978.5|47000|46980|46997.5|46977.5|0
1649049900000|2022-04-04 05:25:00|46996|46976|46998.5|46978.5|46998.5|46978.5|46996|46976|0
1649049910000|2022-04-04 05:25:10|46997.5|46977.5|46996|46976|46998.5|46978.5|46996|46976|0
1649049980000|2022-04-04 05:26:20|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|1
1649049990000|2022-04-04 05:26:30|46997.5|46977.5|46998.5|46978.5|46998.5|46978.5|46996|46976|0
1649050000000|2022-04-04 05:26:40|46997.5|46977.5|46996|46976|46997.5|46977.5|46996|46976|0
1649050010000|2022-04-04 05:26:50|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|0
1649050020000|2022-04-04 05:27:00|46996.9|46976.9|46996|46976|46996.9|46976.9|46996|46976|0
1649050070000|2022-04-04 05:27:50|46998.5|46978.5|46998.5|46978.5|46998.5|46978.5|46996|46976|0
1649050080000|2022-04-04 05:28:00|46997.5|46977.5|46996|46976|46997.5|46977.5|46996|46976|0
1649050120000|2022-04-04 05:28:40|46991|46971|46984.4|46964.4|46991|46971|46983.5|46963.5|3
1649050130000|2022-04-04 05:28:50|46986|46966|46986|46966|46986|46966|46986|46966|0
1649050150000|2022-04-04 05:29:10|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|0
1649050170000|2022-04-04 05:29:30|46991|46971|46993.5|46973.5|46993.5|46973.5|46991|46971|3
1649050190000|2022-04-04 05:29:50|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|46996|46976|0
1649050200000|2022-04-04 05:30:00|46996|46976|46994.4|46974.4|46996|46976|46994.4|46974.4|0
1649050230000|2022-04-04 05:30:30|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|0
1649050240000|2022-04-04 05:30:40|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|1
1649050250000|2022-04-04 05:30:50|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|46996.9|46976.9|0
1649050260000|2022-04-04 05:31:00|46995.3|46975.3|46997.8|46977.8|46997.8|46977.8|46995.3|46975.3|4
1649050270000|2022-04-04 05:31:10|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|46998.8|46978.8|0
1649050290000|2022-04-04 05:31:30|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|0
1649050300000|2022-04-04 05:31:40|46998.8|46978.8|46996|46976|46998.8|46978.8|46995.3|46975.3|0
1649050310000|2022-04-04 05:31:50|46995.3|46975.3|46996|46976|46996|46976|46995.3|46975.3|0
1649050320000|2022-04-04 05:32:00|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|46994.4|46974.4|0
1649050340000|2022-04-04 05:32:20|46993.5|46973.5|46994.4|46974.4|46994.4|46974.4|46993.5|46973.5|0
1649050350000|2022-04-04 05:32:30|46995.3|46975.3|46995.3|46975.3|46995.3|46975.3|46995.3|46975.3|0
1649050380000|2022-04-04 05:33:00|||||||||1
1649050430000|2022-04-04 05:33:50|46996.9|46976.9|47003.5|46983.5|47003.5|46983.5|46996.9|46976.9|0
1649050440000|2022-04-04 05:34:00|47005|46985|47003.5|46983.5|47005|46985|47003.5|46983.5|0
1649050450000|2022-04-04 05:34:10|47005|46985|47003.5|46983.5|47005|46985|47003.5|46983.5|0
1649050460000|2022-04-04 05:34:20|47005|46985|47005|46985|47005|46985|47005|46985|2
1649050470000|2022-04-04 05:34:30|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|47003.5|46983.5|1
1649050480000|2022-04-04 05:34:40|47002.5|46982.5|47002.5|46982.5|47002.5|46982.5|47002.5|46982.5|1
1649050490000|2022-04-04 05:34:50|47006|46986|47007.5|46987.5|47007.5|46987.5|47006|46986|0
1649050500000|2022-04-04 05:35:00|47006|46986|47006.9|46986.9|47006.9|46986.9|47006|46986|2
1649050510000|2022-04-04 05:35:10|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|0
1649050520000|2022-04-04 05:35:20|47007.5|46987.5|47006|46986|47007.5|46987.5|47006|46986|0
1649050530000|2022-04-04 05:35:30|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|47004.4|46984.4|0
1649050540000|2022-04-04 05:35:40|47007.5|46987.5|47008.5|46988.5|47008.5|46988.5|47007.5|46987.5|2
1649050550000|2022-04-04 05:35:50|47009.4|46989.4|47009.4|46989.4|47009.4|46989.4|47009.4|46989.4|0
1649050560000|2022-04-04 05:36:00|47008.5|46988.5|47008.5|46988.5|47011|46991|47008.5|46988.5|0
1649050570000|2022-04-04 05:36:10|47011|46991|47031|47011|47031|47011|47008.5|46988.5|2
1649050580000|2022-04-04 05:36:20|47031.9|47011.9|47036|47016|47036|47016|47031.9|47011.9|2
1649050610000|2022-04-04 05:36:50|47036.9|47016.9|47038.5|47018.5|47038.5|47018.5|47036.9|47016.9|1
1649050620000|2022-04-04 05:37:00|47039.4|47019.4|47041|47021|47041|47021|47039.4|47019.4|0
1649050640000|2022-04-04 05:37:20|47046|47026|47047.5|47027.5|47047.5|47027.5|47046|47026|3
1649050670000|2022-04-04 05:37:50|47048.5|47028.5|47050|47030|47050|47030|47048.5|47028.5|0
1649050680000|2022-04-04 05:38:00|47049.1|47029.1|47047.5|47027.5|47049.1|47029.1|47047.5|47027.5|0
1649050690000|2022-04-04 05:38:10|47051|47031|47062.5|47042.5|47064.1|47044.1|47051|47031|19
1649050700000|2022-04-04 05:38:20|47064.1|47044.1|47062.5|47042.5|47064.1|47044.1|47062.5|47042.5|0
1649050710000|2022-04-04 05:38:30|47064.1|47044.1|47071|47051|47071|47051|47064.1|47044.1|6
1649050720000|2022-04-04 05:38:40|||||||||6
1649050730000|2022-04-04 05:38:50|47073.5|47053.5|47082.5|47062.5|47082.5|47062.5|47073.5|47053.5|3
1649050750000|2022-04-04 05:39:10|47081|47061|47075|47055|47081|47061|47075|47055|4
1649050760000|2022-04-04 05:39:20|47070|47050|47068.5|47048.5|47070|47050|47067.5|47047.5|0
1649050770000|2022-04-04 05:39:30|||||||||2
1649050780000|2022-04-04 05:39:40|47071|47051|47071|47051|47071|47051|47071|47051|0
1649050790000|2022-04-04 05:39:50|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|0
1649050800000|2022-04-04 05:40:00|47074.4|47054.4|47073.5|47053.5|47074.4|47054.4|47073.5|47053.5|0
1649050810000|2022-04-04 05:40:10|47074.4|47054.4|47076|47056|47076|47056|47074.4|47054.4|0
1649050820000|2022-04-04 05:40:20|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|1
1649050830000|2022-04-04 05:40:30|47081|47061|47081|47061|47081.9|47061.9|47081|47061|0
1649050840000|2022-04-04 05:40:40|47085|47065|47085|47065|47085|47065|47085|47065|3
1649050850000|2022-04-04 05:40:50|47086.6|47066.6|47085|47065|47086.6|47066.6|47085|47065|0
1649050860000|2022-04-04 05:41:00|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47086.9|47066.9|2
1649050870000|2022-04-04 05:41:10|47091|47071|47091|47071|47091|47071|47091|47071|1
1649050880000|2022-04-04 05:41:20|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|0
1649050890000|2022-04-04 05:41:30|47089.4|47069.4|47091|47071|47091|47071|47089.4|47069.4|1
1649050900000|2022-04-04 05:41:40|||||||||4
1649050930000|2022-04-04 05:42:10|47089.4|47069.4|47091|47071|47091|47071|47089.4|47069.4|1
1649050940000|2022-04-04 05:42:20|47089.4|47069.4|47091|47071|47091|47071|47089.4|47069.4|1
1649050950000|2022-04-04 05:42:30|47090|47070|47091|47071|47091|47071|47086|47066|1
1649050990000|2022-04-04 05:43:10|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|1
1649051000000|2022-04-04 05:43:20|47086|47066|47087.5|47067.5|47087.5|47067.5|47086|47066|1
1649051010000|2022-04-04 05:43:30|47086|47066|47087.5|47067.5|47087.5|47067.5|47086|47066|0
1649051050000|2022-04-04 05:44:10|||||||||1
1649051060000|2022-04-04 05:44:20|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|0
1649051080000|2022-04-04 05:44:40|47086.9|47066.9|47082.5|47062.5|47087.5|47067.5|47082.5|47062.5|1
1649051100000|2022-04-04 05:45:00|47081|47061|47082.5|47062.5|47082.5|47062.5|47081|47061|0
1649051110000|2022-04-04 05:45:10|47084.1|47064.1|47082.5|47062.5|47084.1|47064.1|47082.5|47062.5|0
1649051120000|2022-04-04 05:45:20|47084.1|47064.1|47082.5|47062.5|47084.1|47064.1|47082.5|47062.5|0
1649051130000|2022-04-04 05:45:30|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|47084.1|47064.1|0
1649051140000|2022-04-04 05:45:40|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|0
1649051150000|2022-04-04 05:45:50|47083.5|47063.5|47088.5|47068.5|47088.5|47068.5|47083.5|47063.5|3
1649051190000|2022-04-04 05:46:30|47086|47066|47086|47066|47086|47066|47086|47066|1
1649051210000|2022-04-04 05:46:50|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|47084.4|47064.4|0
1649051220000|2022-04-04 05:47:00|47083.5|47063.5|47081|47061|47086|47066|47081|47061|0
1649051260000|2022-04-04 05:47:40|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|0
1649051270000|2022-04-04 05:47:50|47086|47066|47081|47061|47086|47066|47081|47061|1
1649051280000|2022-04-04 05:48:00|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|0
1649051300000|2022-04-04 05:48:20|47084.4|47064.4|47083.5|47063.5|47086|47066|47083.5|47063.5|0
1649051310000|2022-04-04 05:48:30|47086|47066|47086|47066|47086|47066|47086|47066|0
1649051340000|2022-04-04 05:49:00|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|47087.5|47067.5|0
1649051360000|2022-04-04 05:49:20|47086|47066|47086|47066|47087.5|47067.5|47086|47066|1
1649051370000|2022-04-04 05:49:30|47087.5|47067.5|47085|47065|47087.5|47067.5|47085|47065|0
1649051380000|2022-04-04 05:49:40|47082.5|47062.5|47083.5|47063.5|47083.5|47063.5|47082.5|47062.5|0
1649051390000|2022-04-04 05:49:50|47086|47066|47086|47066|47086|47066|47086|47066|0
1649051400000|2022-04-04 05:50:00|47082.5|47062.5|47081|47061|47082.5|47062.5|47081|47061|0
1649051410000|2022-04-04 05:50:10|||||||||1
1649051420000|2022-04-04 05:50:20|47075|47055|47068.5|47048.5|47075|47055|47068.5|47048.5|8
1649051430000|2022-04-04 05:50:30|47071|47051|47073.5|47053.5|47073.5|47053.5|47068.5|47048.5|6
1649051440000|2022-04-04 05:50:40|47076|47056|47083.5|47063.5|47083.5|47063.5|47076|47056|21
1649051450000|2022-04-04 05:50:50|47085|47065|47085|47065|47085|47065|47085|47065|1
1649051460000|2022-04-04 05:51:00|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|1
1649051470000|2022-04-04 05:51:10|47082.5|47062.5|47069.4|47049.4|47082.5|47062.5|47068.5|47048.5|24
1649051480000|2022-04-04 05:51:20|47068.5|47048.5|47071|47051|47071|47051|47066.9|47046.9|1
1649051490000|2022-04-04 05:51:30|47073.5|47053.5|47074.4|47054.4|47074.4|47054.4|47073.5|47053.5|7
1649051500000|2022-04-04 05:51:40|47076|47056|47077.5|47057.5|47077.5|47057.5|47073.5|47053.5|1
1649051510000|2022-04-04 05:51:50|47076|47056|47076|47056|47076|47056|47076|47056|2
1649051520000|2022-04-04 05:52:00|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|0
1649051530000|2022-04-04 05:52:10|47076|47056|47081|47061|47081|47061|47076|47056|3
1649051540000|2022-04-04 05:52:20|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|47081.9|47061.9|1
1649051550000|2022-04-04 05:52:30|47076|47056|47054.4|47034.4|47076|47056|47054.4|47034.4|17
1649051560000|2022-04-04 05:52:40|47056|47036|47056|47036|47056|47036|47056|47036|1
1649051570000|2022-04-04 05:52:50|47056.9|47036.9|47062.9|47042.9|47062.9|47042.9|47056.9|47036.9|1
1649051580000|2022-04-04 05:53:00|47063.8|47043.8|47069.4|47049.4|47071.9|47051.9|47063.8|47043.8|1
1649051590000|2022-04-04 05:53:10|47071|47051|47071|47051|47072.5|47052.5|47071|47051|1
1649051600000|2022-04-04 05:53:20|47073.5|47053.5|47085|47065|47085|47065|47073.5|47053.5|2
1649051610000|2022-04-04 05:53:30|47082.5|47062.5|47081|47061|47082.5|47062.5|47081|47061|3
1649051620000|2022-04-04 05:53:40|47079.4|47059.4|47081|47061|47081|47061|47079.4|47059.4|1
1649051630000|2022-04-04 05:53:50|47080|47060|47081|47061|47081|47061|47076|47056|0
1649051640000|2022-04-04 05:54:00|47080|47060|47076|47056|47080|47060|47076|47056|0
1649051650000|2022-04-04 05:54:10|47066.9|47046.9|47061|47041|47066.9|47046.9|47061|47041|0
1649051660000|2022-04-04 05:54:20|47063.5|47043.5|47071|47051|47071|47051|47063.5|47043.5|1
1649051690000|2022-04-04 05:54:50|47069.4|47049.4|47066.9|47046.9|47069.4|47049.4|47066.9|47046.9|1
1649051700000|2022-04-04 05:55:00|47068.5|47048.5|47067.5|47047.5|47068.5|47048.5|47063.5|47043.5|1
1649051710000|2022-04-04 05:55:10|47066|47046|47066|47046|47066|47046|47066|47046|2
1649051720000|2022-04-04 05:55:20|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47066|47046|0
1649051730000|2022-04-04 05:55:30|47069.1|47049.1|47070|47050|47070|47050|47067.5|47047.5|0
1649051740000|2022-04-04 05:55:40|47067.5|47047.5|47066|47046|47067.5|47047.5|47066|47046|0
1649051750000|2022-04-04 05:55:50|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|47069.4|47049.4|7
1649051760000|2022-04-04 05:56:00|47071.9|47051.9|47071|47051|47074.4|47054.4|47069.4|47049.4|19
1649051770000|2022-04-04 05:56:10|47073.5|47053.5|47076.9|47056.9|47076.9|47056.9|47073.5|47053.5|5
1649051780000|2022-04-04 05:56:20|47078.5|47058.5|47081|47061|47081|47061|47078.5|47058.5|3
1649051790000|2022-04-04 05:56:30|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|0
1649051810000|2022-04-04 05:56:50|47081|47061|47083.5|47063.5|47083.5|47063.5|47081|47061|0
1649051820000|2022-04-04 05:57:00|47086.9|47066.9|47088.5|47068.5|47088.5|47068.5|47086|47066|3
1649051830000|2022-04-04 05:57:10|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|13
1649051840000|2022-04-04 05:57:20|47092.5|47072.5|47091|47071|47092.5|47072.5|47091|47071|4
1649051850000|2022-04-04 05:57:30|47092.5|47072.5|47087.5|47067.5|47092.5|47072.5|47087.5|47067.5|0
1649051870000|2022-04-04 05:57:50|47086.6|47066.6|47082.5|47062.5|47086.6|47066.6|47082.5|47062.5|2
1649051880000|2022-04-04 05:58:00|47081.6|47061.6|47079.4|47059.4|47082.5|47062.5|47078.5|47058.5|14
1649051900000|2022-04-04 05:58:20|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|47082.5|47062.5|10
1649051920000|2022-04-04 05:58:40|47084.1|47064.1|47082.5|47062.5|47086.6|47066.6|47082.5|47062.5|7
1649051930000|2022-04-04 05:58:50|47083.5|47063.5|47085|47065|47085|47065|47082.5|47062.5|6
1649051940000|2022-04-04 05:59:00|47082.5|47062.5|47081|47061|47086|47066|47080|47060|10
1649051950000|2022-04-04 05:59:10|47080|47060|47080|47060|47081|47061|47077.5|47057.5|9
1649051970000|2022-04-04 05:59:30|47079.1|47059.1|47077.5|47057.5|47080|47060|47077.5|47057.5|0
1649051980000|2022-04-04 05:59:40|47078.5|47058.5|47081.9|47061.9|47081.9|47061.9|47078.5|47058.5|0
1649051990000|2022-04-04 05:59:50|47086|47066|47086|47066|47086|47066|47086|47066|3
1649052000000|2022-04-04 06:00:00|47086.9|47066.9|47090|47070|47092.5|47072.5|47086.9|47066.9|9
1649052010000|2022-04-04 06:00:10|47091|47071|47090|47070|47092.5|47072.5|47090|47070|2
1649052020000|2022-04-04 06:00:20|47091|47071|47088.5|47068.5|47092.5|47072.5|47088.5|47068.5|2
1649052030000|2022-04-04 06:00:30|47090|47070|47090|47070|47090|47070|47090|47070|0
1649052040000|2022-04-04 06:00:40|47088.5|47068.5|47086|47066|47088.5|47068.5|47086|47066|1
1649052050000|2022-04-04 06:00:50|47084.4|47064.4|47083.5|47063.5|47084.4|47064.4|47083.5|47063.5|0
1649052060000|2022-04-04 06:01:00|47086|47066|47086|47066|47086|47066|47086|47066|4
1649052070000|2022-04-04 06:01:10|47085|47065|47081|47061|47085|47065|47081|47061|2
1649052110000|2022-04-04 06:01:50|||||||||3
1649052130000|2022-04-04 06:02:10|47078.5|47058.5|47081|47061|47081|47061|47078.5|47058.5|1
1649052150000|2022-04-04 06:02:30|47083.5|47063.5|47085|47065|47085|47065|47083.5|47063.5|0
1649052160000|2022-04-04 06:02:40|47083.5|47063.5|47089.4|47069.4|47093.5|47073.5|47083.5|47063.5|6
1649052170000|2022-04-04 06:02:50|47088.5|47068.5|47083.5|47063.5|47088.5|47068.5|47083.5|47063.5|18
1649052180000|2022-04-04 06:03:00|47081|47061|47081|47061|47081|47061|47078.5|47058.5|10
1649052190000|2022-04-04 06:03:10|47081.9|47061.9|47086|47066|47086|47066|47081.9|47061.9|3
1649052200000|2022-04-04 06:03:20|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|31
1649052210000|2022-04-04 06:03:30|47091|47071|47086|47066|47091|47071|47086|47066|2
1649052220000|2022-04-04 06:03:40|47085.1|47065.1|47083.5|47063.5|47085.1|47065.1|47083.5|47063.5|1
1649052230000|2022-04-04 06:03:50|47080.1|47060.1|47081|47061|47081|47061|47076|47056|12
1649052240000|2022-04-04 06:04:00|||||||||1
1649052250000|2022-04-04 06:04:10|47082.6|47062.6|47086|47066|47086|47066|47082.6|47062.6|24
1649052260000|2022-04-04 06:04:20|47087.6|47067.6|47088.5|47068.5|47091|47071|47087.6|47067.6|3
1649052270000|2022-04-04 06:04:30|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|2
1649052280000|2022-04-04 06:04:40|47088.5|47068.5|47086.9|47066.9|47088.5|47068.5|47086.9|47066.9|1
1649052290000|2022-04-04 06:04:50|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|10
1649052300000|2022-04-04 06:05:00|47081|47061|47081|47061|47083.5|47063.5|47081|47061|4
1649052310000|2022-04-04 06:05:10|47076|47056|47078.5|47058.5|47078.5|47058.5|47076|47056|4
1649052320000|2022-04-04 06:05:20|47081|47061|47083.5|47063.5|47083.5|47063.5|47081|47061|7
1649052330000|2022-04-04 06:05:30|47084.4|47064.4|47086|47066|47086|47066|47084.4|47064.4|0
1649052340000|2022-04-04 06:05:40|47085.1|47065.1|47085.1|47065.1|47086|47066|47085.1|47065.1|22
1649052350000|2022-04-04 06:05:50|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|1
1649052360000|2022-04-04 06:06:00|47081|47061|47081|47061|47081|47061|47081|47061|6
1649052390000|2022-04-04 06:06:30|47083.5|47063.5|47083.5|47063.5|47085.1|47065.1|47083.5|47063.5|8
1649052400000|2022-04-04 06:06:40|47085.1|47065.1|47081|47061|47086|47066|47081|47061|2
1649052410000|2022-04-04 06:06:50|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|47078.5|47058.5|0
1649052420000|2022-04-04 06:07:00|47076|47056|47075.1|47055.1|47076|47056|47075.1|47055.1|1
1649052430000|2022-04-04 06:07:10|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|0
1649052450000|2022-04-04 06:07:30|47071.6|47051.6|47066|47046|47071.6|47051.6|47066|47046|1
1649052460000|2022-04-04 06:07:40|47065.1|47045.1|47051|47031|47065.1|47045.1|47051|47031|12
1649052470000|2022-04-04 06:07:50|47050.1|47030.1|47056|47036|47056|47036|47046|47026|4
1649052480000|2022-04-04 06:08:00|47057.6|47037.6|47056|47036|47057.6|47037.6|47056|47036|4
1649052490000|2022-04-04 06:08:10|47059.4|47039.4|47061|47041|47063.5|47043.5|47059.4|47039.4|8
1649052500000|2022-04-04 06:08:20|47060.1|47040.1|47056|47036|47060.1|47040.1|47053.8|47033.8|3
1649052510000|2022-04-04 06:08:30|47056.9|47036.9|47068.5|47048.5|47068.5|47048.5|47056.9|47036.9|4
1649052520000|2022-04-04 06:08:40|47066.9|47046.9|47068.5|47048.5|47068.5|47048.5|47066.9|47046.9|0
1649052530000|2022-04-04 06:08:50|47069.4|47049.4|47068.5|47048.5|47071|47051|47068.5|47048.5|1
1649052540000|2022-04-04 06:09:00|47071|47051|47071|47051|47071|47051|47071|47051|4
1649052550000|2022-04-04 06:09:10|47072.6|47052.6|47073.5|47053.5|47073.5|47053.5|47072.6|47052.6|0
1649052590000|2022-04-04 06:09:50|47074.4|47054.4|47075.1|47055.1|47076|47056|47074.4|47054.4|1
1649052600000|2022-04-04 06:10:00|47073.5|47053.5|47083.5|47063.5|47083.5|47063.5|47073.5|47053.5|3
1649052610000|2022-04-04 06:10:10|47086|47066|47086|47066|47086|47066|47083.5|47063.5|0
1649052630000|2022-04-04 06:10:30|47083.5|47063.5|47083.5|47063.5|47085.1|47065.1|47083.5|47063.5|2
1649052650000|2022-04-04 06:10:50|47085.4|47065.4|47086.9|47066.9|47086.9|47066.9|47085.4|47065.4|0
1649052660000|2022-04-04 06:11:00|47085.1|47065.1|47085.1|47065.1|47085.1|47065.1|47085.1|47065.1|1
1649052670000|2022-04-04 06:11:10|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|47083.5|47063.5|0
1649052680000|2022-04-04 06:11:20|47086|47066|47086|47066|47086|47066|47086|47066|1
1649052690000|2022-04-04 06:11:30|47085.1|47065.1|47086|47066|47086|47066|47085.1|47065.1|0
1649052700000|2022-04-04 06:11:40|||||||||1
1649052710000|2022-04-04 06:11:50|47086.9|47066.9|47088.5|47068.5|47088.5|47068.5|47086.9|47066.9|1
1649052720000|2022-04-04 06:12:00|47091|47071|47091|47071|47091|47071|47091|47071|1
1649052740000|2022-04-04 06:12:20|47094.4|47074.4|47094.4|47074.4|47094.4|47074.4|47094.4|47074.4|2
1649052750000|2022-04-04 06:12:30|47096.9|47076.9|47096.9|47076.9|47096.9|47076.9|47096.9|47076.9|0
1649052760000|2022-04-04 06:12:40|47096|47076|47105.1|47085.1|47105.1|47085.1|47096|47076|11
1649052770000|2022-04-04 06:12:50|47107.6|47087.6|47107.6|47087.6|47107.6|47087.6|47107.6|47087.6|3
1649052780000|2022-04-04 06:13:00|47114.4|47094.4|47125.1|47105.1|47125.1|47105.1|47114.4|47094.4|9
1649052790000|2022-04-04 06:13:10|47126|47106|47125.1|47105.1|47127.6|47107.6|47125.1|47105.1|5
1649052800000|2022-04-04 06:13:20|47127.6|47107.6|47127.6|47107.6|47127.6|47107.6|47127.6|47107.6|2
1649052830000|2022-04-04 06:13:50|||||||||1
1649052840000|2022-04-04 06:14:00|||||||||1
1649052920000|2022-04-04 06:15:20|||||||||2
1649052930000|2022-04-04 06:15:30|47126|47106|47126|47106|47126|47106|47126|47106|1
1649052940000|2022-04-04 06:15:40|||||||||1
1649052950000|2022-04-04 06:15:50|||||||||2
1649052960000|2022-04-04 06:16:00|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|1
1649053000000|2022-04-04 06:16:40|||||||||1
1649053020000|2022-04-04 06:17:00|47121|47101|47121|47101|47121|47101|47121|47101|7
1649053070000|2022-04-04 06:17:50|47116|47096|47111|47091|47116|47096|47111|47091|5
1649053080000|2022-04-04 06:18:00|47108.5|47088.5|47108.5|47088.5|47108.5|47088.5|47108.5|47088.5|0
1649053090000|2022-04-04 06:18:10|47106|47086|47103.5|47083.5|47106|47086|47103.5|47083.5|0
1649053100000|2022-04-04 06:18:20|47101|47081|47086|47066|47101|47081|47086|47066|6
1649053110000|2022-04-04 06:18:30|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|47088.5|47068.5|0
1649053120000|2022-04-04 06:18:40|47091|47071|47091|47071|47091|47071|47091|47071|5
1649053130000|2022-04-04 06:18:50|47091.9|47071.9|47094.4|47074.4|47094.4|47074.4|47091.9|47071.9|2
1649053140000|2022-04-04 06:19:00|47093.5|47073.5|47088.5|47068.5|47093.5|47073.5|47088.5|47068.5|9
1649053150000|2022-04-04 06:19:10|47089.4|47069.4|47091.9|47071.9|47091.9|47071.9|47089.4|47069.4|1
1649053160000|2022-04-04 06:19:20|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|16
1649053170000|2022-04-04 06:19:30|47095.1|47075.1|47095.1|47075.1|47095.1|47075.1|47095.1|47075.1|1
1649053180000|2022-04-04 06:19:40|||||||||1
1649053190000|2022-04-04 06:19:50|47096|47076|47091.9|47071.9|47096|47076|47091.9|47071.9|1
1649053200000|2022-04-04 06:20:00|47088.5|47068.5|47083.5|47063.5|47088.5|47068.5|47081|47061|3
1649053210000|2022-04-04 06:20:10|47084.4|47064.4|47086|47066|47086|47066|47084.4|47064.4|2
1649053220000|2022-04-04 06:20:20|47088.5|47068.5|47091|47071|47091|47071|47088.5|47068.5|2
1649053230000|2022-04-04 06:20:30|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|47091.9|47071.9|1
1649053240000|2022-04-04 06:20:40|47092.9|47072.9|47096.9|47076.9|47096.9|47076.9|47092.9|47072.9|1
1649053250000|2022-04-04 06:20:50|47098.5|47078.5|47097.6|47077.6|47100.1|47080.1|47097.6|47077.6|16
1649053260000|2022-04-04 06:21:00|47095.1|47075.1|47093.5|47073.5|47095.1|47075.1|47093.5|47073.5|4
1649053270000|2022-04-04 06:21:10|47091|47071|47088.5|47068.5|47096|47076|47088.5|47068.5|5
1649053290000|2022-04-04 06:21:30|47089.4|47069.4|47091|47071|47091|47071|47089.4|47069.4|0
1649053300000|2022-04-04 06:21:40|47090.1|47070.1|47088.5|47068.5|47090.1|47070.1|47088.5|47068.5|0
1649053310000|2022-04-04 06:21:50|47091|47071|47091|47071|47091|47071|47091|47071|0
1649053330000|2022-04-04 06:22:10|47086|47066|47086|47066|47086|47066|47086|47066|1
1649053340000|2022-04-04 06:22:20|47081|47061|47081|47061|47081|47061|47080.1|47060.1|2
1649053350000|2022-04-04 06:22:30|47079.4|47059.4|47083.5|47063.5|47083.5|47063.5|47079.4|47059.4|0
1649053360000|2022-04-04 06:22:40|47084.4|47064.4|47086|47066|47086|47066|47084.4|47064.4|0
1649053370000|2022-04-04 06:22:50|47091|47071|47091|47071|47091|47071|47091|47071|11
1649053390000|2022-04-04 06:23:10|||||||||1
1649053410000|2022-04-04 06:23:30|47088.5|47068.5|47086|47066|47088.5|47068.5|47086|47066|0
1649053420000|2022-04-04 06:23:40|47084.4|47064.4|47083.5|47063.5|47084.4|47064.4|47081.9|47061.9|2
1649053430000|2022-04-04 06:23:50|47081.9|47061.9|47076|47056|47081.9|47061.9|47076|47056|8
1649053440000|2022-04-04 06:24:00|47078.5|47058.5|47088.5|47068.5|47088.5|47068.5|47078.5|47058.5|9
1649053450000|2022-04-04 06:24:10|47087.6|47067.6|47086|47066|47087.6|47067.6|47086|47066|0
1649053460000|2022-04-04 06:24:20|47084.4|47064.4|47079.1|47059.1|47084.4|47064.4|47079.1|47059.1|11
1649053470000|2022-04-04 06:24:30|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|47077.6|47057.6|0
1649053480000|2022-04-04 06:24:40|47079.1|47059.1|47082.6|47062.6|47082.6|47062.6|47079.1|47059.1|4
1649053550000|2022-04-04 06:25:50|47081|47061|47073.5|47053.5|47081|47061|47073.5|47053.5|8
1649053560000|2022-04-04 06:26:00|47076|47056|47078.5|47058.5|47078.5|47058.5|47076|47056|0
1649053570000|2022-04-04 06:26:10|47077.6|47057.6|47083.5|47063.5|47083.5|47063.5|47077.6|47057.6|5
1649053580000|2022-04-04 06:26:20|||||||||3
1649053590000|2022-04-04 06:26:30|47081|47061|47081|47061|47081|47061|47081|47061|0
1649053600000|2022-04-04 06:26:40|47078.5|47058.5|47077.6|47057.6|47078.5|47058.5|47077.6|47057.6|4
1649053610000|2022-04-04 06:26:50|47071|47051|47071.9|47051.9|47071.9|47051.9|47071|47051|12
1649053620000|2022-04-04 06:27:00|47073.5|47053.5|47081|47061|47081|47061|47073.5|47053.5|10
1649053630000|2022-04-04 06:27:10|47081.9|47061.9|47081|47061|47081.9|47061.9|47081|47061|13
1649053640000|2022-04-04 06:27:20|47078.5|47058.5|47076|47056|47078.5|47058.5|47076|47056|1
1649053670000|2022-04-04 06:27:50|47078.5|47058.5|47079.4|47059.4|47079.4|47059.4|47078.5|47058.5|0
1649053680000|2022-04-04 06:28:00|47081|47061|47083.5|47063.5|47083.5|47063.5|47081|47061|21
1649053690000|2022-04-04 06:28:10|47082.6|47062.6|47082.6|47062.6|47083.5|47063.5|47082.6|47062.6|1
1649053700000|2022-04-04 06:28:20|47081|47061|47081|47061|47081|47061|47081|47061|1
1649053710000|2022-04-04 06:28:30|||||||||2
1649053720000|2022-04-04 06:28:40|47080.1|47060.1|47072.9|47052.9|47080.1|47060.1|47072.9|47052.9|10
1649053730000|2022-04-04 06:28:50|47071|47051|47071|47051|47071|47051|47071|47051|2
1649053740000|2022-04-04 06:29:00|47069.4|47049.4|47074.4|47054.4|47074.4|47054.4|47067.9|47047.9|3
1649053750000|2022-04-04 06:29:10|47076|47056|47076|47056|47076|47056|47076|47056|0
1649053760000|2022-04-04 06:29:20|47076.9|47056.9|47078.5|47058.5|47078.5|47058.5|47076.9|47056.9|7
1649053770000|2022-04-04 06:29:30|47081|47061|47078.5|47058.5|47081|47061|47078.5|47058.5|1
1649053780000|2022-04-04 06:29:40|47074.4|47054.4|47072.9|47052.9|47074.4|47054.4|47072.9|47052.9|20
1649053790000|2022-04-04 06:29:50|47074.4|47054.4|47077.6|47057.6|47078.5|47058.5|47074.4|47054.4|2
1649053800000|2022-04-04 06:30:00|47076|47056|47081|47061|47081|47061|47076|47056|0
1649053810000|2022-04-04 06:30:10|47079.4|47059.4|47081|47061|47081|47061|47076|47056|16
1649053820000|2022-04-04 06:30:20|47078.5|47058.5|47076|47056|47078.5|47058.5|47076|47056|6
1649053840000|2022-04-04 06:30:40|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|47075.1|47055.1|2
1649053850000|2022-04-04 06:30:50|47073.5|47053.5|47068.5|47048.5|47073.5|47053.5|47068.5|47048.5|0
1649053860000|2022-04-04 06:31:00|47067.6|47047.6|47062.6|47042.6|47067.6|47047.6|47062.6|47042.6|1
1649053870000|2022-04-04 06:31:10|47061|47041|47061|47041|47061|47041|47061|47041|0
1649053880000|2022-04-04 06:31:20|47060.1|47040.1|47057.6|47037.6|47060.1|47040.1|47057.6|47037.6|1
1649053890000|2022-04-04 06:31:30|47056|47036|47054.4|47034.4|47056|47036|47053.5|47033.5|6
1649053900000|2022-04-04 06:31:40|47056|47036|47051|47031|47056|47036|47051|47031|8
1649053910000|2022-04-04 06:31:50|47051.9|47031.9|47056|47036|47056|47036|47051.9|47031.9|3
1649053920000|2022-04-04 06:32:00|47056.9|47036.9|47066|47046|47066|47046|47056.9|47036.9|2
1649053930000|2022-04-04 06:32:10|||||||||2
1649053940000|2022-04-04 06:32:20|47066.9|47046.9|47068.5|47048.5|47068.5|47048.5|47066.9|47046.9|7
1649053950000|2022-04-04 06:32:30|||||||||1
1649053960000|2022-04-04 06:32:40|47063.5|47043.5|47066|47046|47066|47046|47063.5|47043.5|11
1649053970000|2022-04-04 06:32:50|47068.5|47048.5|47066|47046|47068.5|47048.5|47066|47046|1
1649053990000|2022-04-04 06:33:10|47066.9|47046.9|47066|47046|47066.9|47046.9|47066|47046|0
1649054010000|2022-04-04 06:33:30|47061|47041|47056|47036|47061|47041|47056|47036|3
1649054020000|2022-04-04 06:33:40|||||||||2
1649054050000|2022-04-04 06:34:10|47056.9|47036.9|47058.5|47038.5|47058.5|47038.5|47056.9|47036.9|0
1649054070000|2022-04-04 06:34:30|47057.6|47037.6|47056|47036|47057.6|47037.6|47056|47036|0
1649054080000|2022-04-04 06:34:40|||||||||2
1649054100000|2022-04-04 06:35:00|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|47054.4|47034.4|0
1649054140000|2022-04-04 06:35:40|47051.9|47031.9|47041|47021|47051.9|47031.9|47041|47021|10
1649054150000|2022-04-04 06:35:50|47038.5|47018.5|47016|46996|47038.5|47018.5|47013.5|46993.5|16
1649054160000|2022-04-04 06:36:00|47025.1|47005.1|47031|47011|47031|47011|47025.1|47005.1|2
1649054170000|2022-04-04 06:36:10|47030.1|47010.1|47028.5|47008.5|47030.1|47010.1|47028.5|47008.5|0
1649054190000|2022-04-04 06:36:30|47026|47006|47026|47006|47026|47006|47026|47006|0
1649054200000|2022-04-04 06:36:40|47028.5|47008.5|47026|47006|47028.5|47008.5|47026|47006|0
1649054210000|2022-04-04 06:36:50|||||||||10
1649054220000|2022-04-04 06:37:00|47026.9|47006.9|47038.5|47018.5|47038.5|47018.5|47026.9|47006.9|8
1649054230000|2022-04-04 06:37:10|||||||||1
1649054240000|2022-04-04 06:37:20|47037.6|47017.6|47033.5|47013.5|47037.6|47017.6|47033.5|47013.5|10
1649054250000|2022-04-04 06:37:30|||||||||1
1649054260000|2022-04-04 06:37:40|47034.4|47014.4|47039.4|47019.4|47039.4|47019.4|47034.4|47014.4|1
1649054280000|2022-04-04 06:38:00|47041|47021|47041.9|47021.9|47041.9|47021.9|47041|47021|2
1649054290000|2022-04-04 06:38:10|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|0
1649054300000|2022-04-04 06:38:20|47046|47026|47046|47026|47046|47026|47046|47026|1
1649054330000|2022-04-04 06:38:50|47044.4|47024.4|47046|47026|47046|47026|47044.4|47024.4|2
1649054370000|2022-04-04 06:39:30|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|1
1649054380000|2022-04-04 06:39:40|47046|47026|47046|47026|47046|47026|47046|47026|0
1649054390000|2022-04-04 06:39:50|||||||||2
1649054400000|2022-04-04 06:40:00|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|47043.5|47023.5|3
1649054410000|2022-04-04 06:40:10|47046|47026|47046.9|47026.9|47046.9|47026.9|47046|47026|1
1649054420000|2022-04-04 06:40:20|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|47048.5|47028.5|0
1649054480000|2022-04-04 06:41:20|47049.4|47029.4|47051|47031|47051|47031|47049.4|47029.4|0
1649054500000|2022-04-04 06:41:40|47053.5|47033.5|47056|47036|47056|47036|47053.5|47033.5|1
1649054520000|2022-04-04 06:42:00|47058.5|47038.5|47058.5|47038.5|47058.5|47038.5|47058.5|47038.5|2
1649054550000|2022-04-04 06:42:30|||||||||1
1649054590000|2022-04-04 06:43:10|47059.4|47039.4|47061|47041|47061|47041|47059.4|47039.4|3
1649054600000|2022-04-04 06:43:20|47063.5|47043.5|47066|47046|47069.4|47049.4|47063.5|47043.5|2
1649054610000|2022-04-04 06:43:30|47067.6|47047.6|47076|47056|47076|47056|47067.6|47047.6|3
1649054620000|2022-04-04 06:43:40|||||||||2
1649054630000|2022-04-04 06:43:50|47075.1|47055.1|47070.1|47050.1|47075.1|47055.1|47070.1|47050.1|1
1649054640000|2022-04-04 06:44:00|47069.1|47049.1|47066|47046|47069.1|47049.1|47066|47046|1
1649054660000|2022-04-04 06:44:20|47065.1|47045.1|47059.4|47039.4|47065.1|47045.1|47059.4|47039.4|1
1649054670000|2022-04-04 06:44:30|47065.1|47045.1|47071|47051|47071|47051|47061|47041|13
1649054680000|2022-04-04 06:44:40|47071.9|47051.9|47081|47061|47081|47061|47071.9|47051.9|6
1649054690000|2022-04-04 06:44:50|47081.9|47061.9|47086|47066|47086|47066|47081.9|47061.9|1
1649054700000|2022-04-04 06:45:00|47086.9|47066.9|47089.4|47069.4|47089.4|47069.4|47086.9|47066.9|5
1649054710000|2022-04-04 06:45:10|47086.9|47066.9|47079.4|47059.4|47086.9|47066.9|47079.4|47059.4|4
1649054720000|2022-04-04 06:45:20|47078.5|47058.5|47073.5|47053.5|47078.5|47058.5|47073.5|47053.5|14
1649054730000|2022-04-04 06:45:30|47075.1|47055.1|47076.6|47056.6|47076.6|47056.6|47075.1|47055.1|3
1649054740000|2022-04-04 06:45:40|47075.1|47055.1|47074.4|47054.4|47075.1|47055.1|47074.4|47054.4|5
1649054750000|2022-04-04 06:45:50|47075.1|47055.1|47076|47056|47076|47056|47073.5|47053.5|0
1649054760000|2022-04-04 06:46:00|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|1
1649054780000|2022-04-04 06:46:20|47071|47051|47071|47051|47071|47051|47071|47051|0
1649054800000|2022-04-04 06:46:40|47066|47046|47066|47046|47068.5|47048.5|47066|47046|5
1649054810000|2022-04-04 06:46:50|47068.5|47048.5|47068.5|47048.5|47068.5|47048.5|47066|47046|1
1649054850000|2022-04-04 06:47:30|47070.1|47050.1|47070.1|47050.1|47070.1|47050.1|47067.6|47047.6|1
1649054870000|2022-04-04 06:47:50|47069.1|47049.1|47067|47047|47069.1|47049.1|47066|47046|1
1649054880000|2022-04-04 06:48:00|47068.5|47048.5|47068.5|47048.5|47068.5|47048.5|47068.5|47048.5|0
1649054900000|2022-04-04 06:48:20|47066|47046|47066|47046|47066|47046|47066|47046|0
1649054910000|2022-04-04 06:48:30|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|1
1649054930000|2022-04-04 06:48:50|||||||||1
1649054940000|2022-04-04 06:49:00|47061.6|47041.6|47061|47041|47061.6|47041.6|47060.1|47040.1|0
1649054950000|2022-04-04 06:49:10|47058.5|47038.5|47061|47041|47061|47041|47058.5|47038.5|3
1649054970000|2022-04-04 06:49:30|47059.5|47039.5|47061|47041|47061|47041|47059.5|47039.5|5
1649054980000|2022-04-04 06:49:40|47058.5|47038.5|47061|47041|47061|47041|47058.5|47038.5|1
1649055000000|2022-04-04 06:50:00|47058.5|47038.5|47057|47037|47058.5|47038.5|47056|47036|3
1649055010000|2022-04-04 06:50:10|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|47063.5|47043.5|3
1649055020000|2022-04-04 06:50:20|47062|47042|47063.5|47043.5|47066|47046|47062|47042|12
1649055030000|2022-04-04 06:50:30|47064.5|47044.5|47068.5|47048.5|47068.5|47048.5|47064.5|47044.5|3
1649055040000|2022-04-04 06:50:40|47064.5|47044.5|47061|47041|47066|47046|47061|47041|6
1649055050000|2022-04-04 06:50:50|||||||||2
1649055060000|2022-04-04 06:51:00|47058.5|47038.5|47056|47036|47058.5|47038.5|47056|47036|2
1649055070000|2022-04-04 06:51:10|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|47055.1|47035.1|1
1649055080000|2022-04-04 06:51:20|47054.2|47034.2|47047.6|47027.6|47054.2|47034.2|47047.6|47027.6|5
1649055090000|2022-04-04 06:51:30|47048.5|47028.5|47050.1|47030.1|47050.1|47030.1|47048.5|47028.5|2
1649055100000|2022-04-04 06:51:40|47051|47031|47051|47031|47051|47031|47050.1|47030.1|5
1649055110000|2022-04-04 06:51:50|47052|47032|47053.5|47033.5|47053.5|47033.5|47052|47032|1
1649055120000|2022-04-04 06:52:00|47055.1|47035.1|47056|47036|47056|47036|47055.1|47035.1|0
1649055130000|2022-04-04 06:52:10|47061|47041|47060.1|47040.1|47061|47041|47060.1|47040.1|8
1649055140000|2022-04-04 06:52:20|47058.5|47038.5|47060.1|47040.1|47060.1|47040.1|47058.5|47038.5|0
1649055150000|2022-04-04 06:52:30|47058.5|47038.5|47056|47036|47058.5|47038.5|47056|47036|0
1649055160000|2022-04-04 06:52:40|47053.5|47033.5|47052.6|47032.6|47053.5|47033.5|47052.6|47032.6|6
1649055170000|2022-04-04 06:52:50|47050.1|47030.1|47050.1|47030.1|47050.1|47030.1|47050.1|47030.1|1
1649055180000|2022-04-04 06:53:00|47051|47031|47053.5|47033.5|47053.5|47033.5|47048.5|47028.5|7
1649055190000|2022-04-04 06:53:10|||||||||1
1649055200000|2022-04-04 06:53:20|||||||||6
1649055210000|2022-04-04 06:53:30|47054.5|47034.5|47054.5|47034.5|47054.5|47034.5|47052|47032|0
1649055220000|2022-04-04 06:53:40|47056|47036|47057.6|47037.6|47057.6|47037.6|47056|47036|3
1649055230000|2022-04-04 06:53:50|47056|47036|47053.5|47033.5|47056|47036|47053.5|47033.5|3
1649055240000|2022-04-04 06:54:00|47054.5|47034.5|47058.5|47038.5|47058.5|47038.5|47054.5|47034.5|1
1649055260000|2022-04-04 06:54:20|47061|47041|47066|47046|47066|47046|47061|47041|20
1649055270000|2022-04-04 06:54:30|||||||||3
1649055290000|2022-04-04 06:54:50|47063.5|47043.5|47061|47041|47063.5|47043.5|47061|47041|1
1649055300000|2022-04-04 06:55:00|47058.5|47038.5|47056|47036|47058.5|47038.5|47056|47036|35
1649055310000|2022-04-04 06:55:10|47058.5|47038.5|47056|47036|47058.5|47038.5|47056|47036|9
1649055320000|2022-04-04 06:55:20|47057.9|47037.9|47061|47041|47061|47041|47057.9|47037.9|2
1649055340000|2022-04-04 06:55:40|47062|47042|47063.5|47043.5|47063.5|47043.5|47062|47042|0
1649055380000|2022-04-04 06:56:20|||||||||2
1649055390000|2022-04-04 06:56:30|47066|47046|47066|47046|47066|47046|47066|47046|0
1649055430000|2022-04-04 06:57:10|47068.5|47048.5|47071|47051|47071|47051|47068.5|47048.5|3
1649055460000|2022-04-04 06:57:40|47072|47052|47073.5|47053.5|47073.5|47053.5|47072|47052|0
1649055470000|2022-04-04 06:57:50|47072.6|47052.6|47071|47051|47072.6|47052.6|47071|47051|0
1649055480000|2022-04-04 06:58:00|47072|47052|47066|47046|47073.5|47053.5|47066|47046|3
1649055490000|2022-04-04 06:58:10|||||||||1
1649055520000|2022-04-04 06:58:40|47065.1|47045.1|47063.5|47043.5|47065.1|47045.1|47063.5|47043.5|2
1649055530000|2022-04-04 06:58:50|47061|47041|47066|47046|47066|47046|47061|47041|1
1649055540000|2022-04-04 06:59:00|47068.5|47048.5|47076|47056|47081|47061|47068.5|47048.5|3
1649055550000|2022-04-04 06:59:10|47077.9|47057.9|47081|47061|47081|47061|47077.9|47057.9|0
1649055570000|2022-04-04 06:59:30|||||||||1
1649055580000|2022-04-04 06:59:40|47084.5|47064.5|47086|47066|47086|47066|47084.5|47064.5|3
1649055590000|2022-04-04 06:59:50|47087.6|47067.6|47093.5|47073.5|47093.5|47073.5|47087.6|47067.6|5
1649055600000|2022-04-04 07:00:00|47092.6|47072.6|47112|47092|47114.5|47094.5|47091|47071|24
1649055610000|2022-04-04 07:00:10|47114.5|47094.5|47095.1|47075.1|47114.5|47094.5|47095.1|47075.1|9
1649055620000|2022-04-04 07:00:20|47090.1|47070.1|47083.5|47063.5|47090.1|47070.1|47083.5|47063.5|2
1649055630000|2022-04-04 07:00:30|47082|47062|47078.5|47058.5|47082|47062|47078.5|47058.5|0
1649055640000|2022-04-04 07:00:40|47077.6|47057.6|47076|47056|47077.6|47057.6|47076|47056|0
1649055650000|2022-04-04 07:00:50|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|47073.5|47053.5|0
1649055660000|2022-04-04 07:01:00|47072.6|47052.6|47077.6|47057.6|47077.6|47057.6|47071|47051|10
1649055680000|2022-04-04 07:01:20|47066.7|47046.7|47065.1|47045.1|47066.7|47046.7|47065.1|47045.1|6
1649055690000|2022-04-04 07:01:30|47069.2|47049.2|47063.5|47043.5|47070.1|47050.1|47063.5|47043.5|5
1649055700000|2022-04-04 07:01:40|||||||||1
1649055720000|2022-04-04 07:02:00|47066|47046|47081|47061|47081|47061|47066|47046|6
1649055730000|2022-04-04 07:02:10|||||||||1
1649055750000|2022-04-04 07:02:30|47084.5|47064.5|47084.5|47064.5|47084.5|47064.5|47084.5|47064.5|1
1649055760000|2022-04-04 07:02:40|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|47093.5|47073.5|5
1649055770000|2022-04-04 07:02:50|47101|47081|47101|47081|47101|47081|47101|47081|1
1649055780000|2022-04-04 07:03:00|47106|47086|47108.5|47088.5|47108.5|47088.5|47106|47086|11
1649055790000|2022-04-04 07:03:10|47106|47086|47111|47091|47111|47091|47106|47086|1
1649055800000|2022-04-04 07:03:20|47110.1|47090.1|47106|47086|47110.1|47090.1|47106|47086|2
1649055810000|2022-04-04 07:03:30|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|47103.5|47083.5|12
1649055820000|2022-04-04 07:03:40|47104.5|47084.5|47106|47086|47106|47086|47104.5|47084.5|0
1649055830000|2022-04-04 07:03:50|47105.1|47085.1|47103.5|47083.5|47105.1|47085.1|47103.5|47083.5|0
1649055850000|2022-04-04 07:04:10|47106|47086|47106|47086|47106|47086|47106|47086|0
1649055880000|2022-04-04 07:04:40|47105.1|47085.1|47105.1|47085.1|47105.1|47085.1|47105.1|47085.1|0
1649055890000|2022-04-04 07:04:50|47111|47091|47111|47091|47111|47091|47108.5|47088.5|6
1649055900000|2022-04-04 07:05:00|47113.5|47093.5|47114.5|47094.5|47114.5|47094.5|47113.5|47093.5|3
1649055910000|2022-04-04 07:05:10|47113.5|47093.5|47113.5|47093.5|47113.5|47093.5|47113.5|47093.5|7
1649055920000|2022-04-04 07:05:20|47115.1|47095.1|47116|47096|47116|47096|47113.5|47093.5|1
1649055930000|2022-04-04 07:05:30|47113.5|47093.5|47113.5|47093.5|47113.5|47093.5|47113.5|47093.5|4
1649055940000|2022-04-04 07:05:40|47112|47092|47122.6|47102.6|47122.6|47102.6|47112|47092|14
1649055950000|2022-04-04 07:05:50|47121|47101|47143.5|47123.5|47143.5|47123.5|47121|47101|11
1649055960000|2022-04-04 07:06:00|47141|47121|47143.5|47123.5|47143.5|47123.5|47141|47121|5
1649055970000|2022-04-04 07:06:10|47141|47121|47149.5|47129.5|47149.5|47129.5|47141|47121|6
1649055980000|2022-04-04 07:06:20|||||||||1
1649055990000|2022-04-04 07:06:30|47151|47131|47151|47131|47153.5|47133.5|47151|47131|5
1649056000000|2022-04-04 07:06:40|47150.1|47130.1|47146|47126|47150.1|47130.1|47146|47126|0
1649056010000|2022-04-04 07:06:50|47126|47106|47108.5|47088.5|47126|47106|47108.5|47088.5|11
1649056040000|2022-04-04 07:07:20|47103.5|47083.5|47091|47071|47103.5|47083.5|47091|47071|6
1649056050000|2022-04-04 07:07:30|47090.1|47070.1|47096|47076|47096|47076|47090.1|47070.1|3
1649056060000|2022-04-04 07:07:40|47101|47081|47098.5|47078.5|47101|47081|47098.5|47078.5|0
1649056070000|2022-04-04 07:07:50|47103.5|47083.5|47098.5|47078.5|47106|47086|47098.5|47078.5|2
1649056080000|2022-04-04 07:08:00|47101|47081|47090.4|47070.4|47101|47081|47090.4|47070.4|3
1649056090000|2022-04-04 07:08:10|47092|47072|47071|47051|47092|47072|47071|47051|8
1649056100000|2022-04-04 07:08:20|47070.1|47050.1|47068.5|47048.5|47070.1|47050.1|47066|47046|2
1649056110000|2022-04-04 07:08:30|47069.5|47049.5|47071|47051|47072.6|47052.6|47069.5|47049.5|2
1649056120000|2022-04-04 07:08:40|47075.1|47055.1|47078.5|47058.5|47079.5|47059.5|47075.1|47055.1|3
1649056130000|2022-04-04 07:08:50|47077.6|47057.6|47073.5|47053.5|47077.6|47057.6|47073.5|47053.5|8
1649056140000|2022-04-04 07:09:00|47072|47052|47084.2|47064.2|47086|47066|47072|47052|7
1649056150000|2022-04-04 07:09:10|47082.6|47062.6|47076|47056|47082.6|47062.6|47076|47056|2
1649056160000|2022-04-04 07:09:20|47073.5|47053.5|47073.5|47053.5|47076|47056|47073.5|47053.5|8
1649056170000|2022-04-04 07:09:30|47074.5|47054.5|47081|47061|47081|47061|47073.5|47053.5|1
1649056180000|2022-04-04 07:09:40|47082|47062|47085.4|47065.4|47088.5|47068.5|47076|47056|13
1649056190000|2022-04-04 07:09:50|47086|47066|47092.9|47072.9|47094.5|47074.5|47082|47062|4
1649056200000|2022-04-04 07:10:00|47092|47072|47091|47071|47096|47076|47091|47071|1
1649056210000|2022-04-04 07:10:10|47088.5|47068.5|47083.5|47063.5|47088.5|47068.5|47083.5|47063.5|5
1649056220000|2022-04-04 07:10:20|47087|47067|47093.5|47073.5|47094.5|47074.5|47087|47067|9
1649056230000|2022-04-04 07:10:30|47092.6|47072.6|47091|47071|47092.6|47072.6|47091|47071|2
1649056240000|2022-04-04 07:10:40|47092|47072|47098.5|47078.5|47098.5|47078.5|47092|47072|3
1649056250000|2022-04-04 07:10:50|47108.5|47088.5|47108.5|47088.5|47108.5|47088.5|47108.5|47088.5|4
1649056260000|2022-04-04 07:11:00|47109.5|47089.5|47111|47091|47111|47091|47109.5|47089.5|3
1649056280000|2022-04-04 07:11:20|47113.5|47093.5|47116|47096|47116.7|47096.7|47113.5|47093.5|4
1649056290000|2022-04-04 07:11:30|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|47115.1|47095.1|2
1649056300000|2022-04-04 07:11:40|47113.5|47093.5|47106|47086|47113.5|47093.5|47106|47086|1
1649056310000|2022-04-04 07:11:50|47103.5|47083.5|47108.5|47088.5|47108.5|47088.5|47103.5|47083.5|4
1649056320000|2022-04-04 07:12:00|47109.5|47089.5|47126|47106|47126|47106|47109.5|47089.5|4
1649056330000|2022-04-04 07:12:10|47127.6|47107.6|47133.5|47113.5|47136|47116|47127.6|47107.6|6
1649056340000|2022-04-04 07:12:20|47132.6|47112.6|47131|47111|47133.5|47113.5|47131|47111|1
1649056350000|2022-04-04 07:12:30|47132|47112|47136|47116|47136|47116|47132|47112|2
1649056360000|2022-04-04 07:12:40|||||||||1
1649056370000|2022-04-04 07:12:50|47148.5|47128.5|47156|47136|47156|47136|47148.5|47128.5|5
1649056380000|2022-04-04 07:13:00|47157|47137|47156|47136|47158.5|47138.5|47156|47136|3
1649056390000|2022-04-04 07:13:10|47157.6|47137.6|47156|47136|47158.5|47138.5|47156|47136|3
1649056400000|2022-04-04 07:13:20|47151|47131|47148.5|47128.5|47151|47131|47148.5|47128.5|8
1649056410000|2022-04-04 07:13:30|||||||||1
1649056420000|2022-04-04 07:13:40|47151|47131|47151|47131|47151|47131|47151|47131|12
1649056430000|2022-04-04 07:13:50|47148.5|47128.5|47150.1|47130.1|47151|47131|47148.5|47128.5|4
1649056440000|2022-04-04 07:14:00|47148.5|47128.5|47152|47132|47152|47132|47148.5|47128.5|2
1649056450000|2022-04-04 07:14:10|47154.5|47134.5|47156|47136|47156|47136|47154.5|47134.5|2
1649056460000|2022-04-04 07:14:20|47157|47137|47150.1|47130.1|47157|47137|47150.1|47130.1|0
1649056470000|2022-04-04 07:14:30|47149.2|47129.2|47147.6|47127.6|47149.2|47129.2|47147.6|47127.6|3
1649056480000|2022-04-04 07:14:40|47148.5|47128.5|47156|47136|47156|47136|47148.5|47128.5|4
1649056490000|2022-04-04 07:14:50|47158.5|47138.5|47159.5|47139.5|47159.5|47139.5|47158.5|47138.5|6
1649056500000|2022-04-04 07:15:00|47164.5|47144.5|47166|47146|47166|47146|47164.5|47144.5|10
1649056520000|2022-04-04 07:15:20|47165.1|47145.1|47163.5|47143.5|47165.1|47145.1|47163.5|47143.5|3
1649056530000|2022-04-04 07:15:30|47162.6|47142.6|47157.6|47137.6|47162.6|47142.6|47157.6|47137.6|3
1649056540000|2022-04-04 07:15:40|||||||||2
1649056550000|2022-04-04 07:15:50|47156|47136|47156|47136|47156|47136|47156|47136|2
1649056560000|2022-04-04 07:16:00|47157|47137|47166|47146|47166|47146|47157|47137|4
1649056570000|2022-04-04 07:16:10|47171|47151|47171|47151|47171|47151|47171|47151|5
1649056580000|2022-04-04 07:16:20|47172|47152|47176|47156|47176|47156|47171|47151|8
1649056590000|2022-04-04 07:16:30|47178.5|47158.5|47183.5|47163.5|47183.5|47163.5|47178.5|47158.5|7
1649056600000|2022-04-04 07:16:40|47181|47161|47178.5|47158.5|47181|47161|47178.5|47158.5|2
1649056610000|2022-04-04 07:16:50|47177.6|47157.6|47171|47151|47177.6|47157.6|47171|47151|2
1649056620000|2022-04-04 07:17:00|47168.5|47148.5|47164.5|47144.5|47168.5|47148.5|47164.5|47144.5|8
1649056630000|2022-04-04 07:17:10|47165.1|47145.1|47163.5|47143.5|47165.1|47145.1|47162.6|47142.6|1
1649056640000|2022-04-04 07:17:20|47165.1|47145.1|47173.5|47153.5|47173.5|47153.5|47163.5|47143.5|1
1649056650000|2022-04-04 07:17:30|47171|47151|47170.1|47150.1|47171|47151|47170.1|47150.1|0
1649056660000|2022-04-04 07:17:40|47168.5|47148.5|47173.5|47153.5|47176|47156|47168.5|47148.5|2
1649056680000|2022-04-04 07:18:00|47174.5|47154.5|47176|47156|47176|47156|47171|47151|4
1649056690000|2022-04-04 07:18:10|47178.5|47158.5|47187|47167|47187|47167|47178.5|47158.5|3
1649056700000|2022-04-04 07:18:20|47188.5|47168.5|47188.5|47168.5|47188.5|47168.5|47188.5|47168.5|2
1649056720000|2022-04-04 07:18:40|47186|47166|47186|47166|47186|47166|47186|47166|2
1649056730000|2022-04-04 07:18:50|47187|47167|47188.5|47168.5|47188.5|47168.5|47187|47167|1
1649056740000|2022-04-04 07:19:00|47187.6|47167.6|47186|47166|47187.6|47167.6|47186|47166|0
1649056750000|2022-04-04 07:19:10|47187|47167|47186|47166|47188.5|47168.5|47186|47166|0
1649056760000|2022-04-04 07:19:20|47187|47167|47189.5|47169.5|47189.5|47169.5|47187|47167|2
1649056790000|2022-04-04 07:19:50|||||||||4
1649056800000|2022-04-04 07:20:00|47186|47166|47181|47161|47186|47166|47180.1|47160.1|3
1649056820000|2022-04-04 07:20:20|47180.1|47160.1|47178.5|47158.5|47180.1|47160.1|47178.5|47158.5|0
1649056830000|2022-04-04 07:20:30|47177.6|47157.6|47177.6|47157.6|47177.6|47157.6|47176|47156|2
1649056840000|2022-04-04 07:20:40|47178.5|47158.5|47177.6|47157.6|47178.5|47158.5|47177.6|47157.6|0
1649056850000|2022-04-04 07:20:50|47176|47156|47176|47156|47176|47156|47176|47156|0
1649056860000|2022-04-04 07:21:00|47178.5|47158.5|47176|47156|47178.5|47158.5|47176|47156|2
1649056870000|2022-04-04 07:21:10|47178.5|47158.5|47173.5|47153.5|47178.5|47158.5|47173.5|47153.5|3
1649056880000|2022-04-04 07:21:20|47172|47152|47172|47152|47172|47152|47172|47152|0
1649056890000|2022-04-04 07:21:30|47173.5|47153.5|47166|47146|47173.5|47153.5|47163.5|47143.5|7
1649056900000|2022-04-04 07:21:40|47167|47147|47168.5|47148.5|47168.5|47148.5|47167|47147|0
1649056910000|2022-04-04 07:21:50|47169.5|47149.5|47171|47151|47173.5|47153.5|47168.5|47148.5|4
1649056920000|2022-04-04 07:22:00|47168.5|47148.5|47166|47146|47168.5|47148.5|47166|47146|7
1649056930000|2022-04-04 07:22:10|47167.6|47147.6|47168.5|47148.5|47168.5|47148.5|47167|47147|3
1649056940000|2022-04-04 07:22:20|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|0
1649056960000|2022-04-04 07:22:40|47171|47151|47171|47151|47171|47151|47171|47151|2
1649056970000|2022-04-04 07:22:50|47165.1|47145.1|47165.1|47145.1|47165.1|47145.1|47165.1|47145.1|5
1649056980000|2022-04-04 07:23:00|47171.3|47151.3|47170.1|47150.1|47172.9|47152.9|47170.1|47150.1|6
1649056990000|2022-04-04 07:23:10|47169.2|47149.2|47164.2|47144.2|47169.2|47149.2|47164.2|47144.2|2
1649057000000|2022-04-04 07:23:20|47152|47132|47151|47131|47152|47132|47151|47131|3
1649057010000|2022-04-04 07:23:30|47147.6|47127.6|47146|47126|47147.6|47127.6|47146|47126|3
1649057020000|2022-04-04 07:23:40|47141|47121|47128.5|47108.5|47141|47121|47128.5|47108.5|4
1649057030000|2022-04-04 07:23:50|47127.6|47107.6|47126|47106|47127.6|47107.6|47126|47106|2
1649057040000|2022-04-04 07:24:00|47131|47111|47136|47116|47136|47116|47127|47107|3
1649057050000|2022-04-04 07:24:10|47138.5|47118.5|47133.5|47113.5|47138.5|47118.5|47127|47107|4
1649057060000|2022-04-04 07:24:20|47138.5|47118.5|47138.5|47118.5|47138.5|47118.5|47138.5|47118.5|2
1649057070000|2022-04-04 07:24:30|47139.5|47119.5|47138.5|47118.5|47142|47122|47138.5|47118.5|2
1649057080000|2022-04-04 07:24:40|47137.6|47117.6|47136|47116|47137.6|47117.6|47136|47116|0
1649057100000|2022-04-04 07:25:00|47133.5|47113.5|47136|47116|47136|47116|47133.5|47113.5|2
1649057110000|2022-04-04 07:25:10|47133.5|47113.5|47131|47111|47133.5|47113.5|47131|47111|2
1649057130000|2022-04-04 07:25:30|47129.5|47109.5|47129.5|47109.5|47131|47111|47128.5|47108.5|2
1649057140000|2022-04-04 07:25:40|47131|47111|47131|47111|47131|47111|47127|47107|0
1649057150000|2022-04-04 07:25:50|47129.5|47109.5|47129.5|47109.5|47131|47111|47129.5|47109.5|0
1649057160000|2022-04-04 07:26:00|47131|47111|47131|47111|47131|47111|47127|47107|0
1649057170000|2022-04-04 07:26:10|47129.5|47109.5|47127|47107|47131|47111|47127|47107|0
1649057180000|2022-04-04 07:26:20|47129.5|47109.5|47129.5|47109.5|47131|47111|47129.5|47109.5|0
1649057190000|2022-04-04 07:26:30|47131|47111|47126|47106|47131|47111|47126|47106|0
1649057200000|2022-04-04 07:26:40|47127|47107|47126|47106|47128.5|47108.5|47126|47106|6
1649057210000|2022-04-04 07:26:50|47122.6|47102.6|47122|47102|47122.6|47102.6|47121|47101|1
1649057220000|2022-04-04 07:27:00|47123.5|47103.5|47123.5|47103.5|47123.5|47103.5|47118.5|47098.5|0
1649057230000|2022-04-04 07:27:10|47122.6|47102.6|47106|47086|47122.6|47102.6|47106|47086|2
1649057240000|2022-04-04 07:27:20|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|47104.5|47084.5|3
1649057250000|2022-04-04 07:27:30|47106|47086|47106|47086|47106|47086|47106|47086|0
1649057270000|2022-04-04 07:27:50|||||||||3
1649057280000|2022-04-04 07:28:00|47107|47087|47108.5|47088.5|47108.5|47088.5|47106|47086|3
1649057290000|2022-04-04 07:28:10|47111|47091|47111|47091|47111|47091|47111|47091|5
1649057310000|2022-04-04 07:28:30|47112|47092|47117|47097|47117|47097|47112|47092|0
1649057320000|2022-04-04 07:28:40|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|0
1649057340000|2022-04-04 07:29:00|47117.6|47097.6|47116|47096|47118.5|47098.5|47113.5|47093.5|0
1649057350000|2022-04-04 07:29:10|47117|47097|47118.5|47098.5|47118.5|47098.5|47117|47097|0
1649057360000|2022-04-04 07:29:20|47121|47101|47121|47101|47121|47101|47121|47101|0
1649057370000|2022-04-04 07:29:30|47122|47102|47125.1|47105.1|47125.1|47105.1|47122|47102|0
1649057380000|2022-04-04 07:29:40|47123.5|47103.5|47118.5|47098.5|47123.5|47103.5|47118.5|47098.5|1
1649057390000|2022-04-04 07:29:50|47117.6|47097.6|47121|47101|47121|47101|47116|47096|2
1649057400000|2022-04-04 07:30:00|47122|47102|47122|47102|47123.5|47103.5|47122|47102|0
1649057410000|2022-04-04 07:30:10|47121|47101|47121|47101|47121|47101|47119.5|47099.5|0
1649057420000|2022-04-04 07:30:20|47118.5|47098.5|47121|47101|47121|47101|47118.5|47098.5|0
1649057430000|2022-04-04 07:30:30|47122|47102|47122|47102|47122|47102|47122|47102|5
1649057440000|2022-04-04 07:30:40|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|47120.1|47100.1|0
1649057450000|2022-04-04 07:30:50|47116|47096|47116|47096|47116|47096|47113.5|47093.5|0
1649057460000|2022-04-04 07:31:00|47118.5|47098.5|47116|47096|47118.5|47098.5|47116|47096|0
1649057470000|2022-04-04 07:31:10|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|47118.5|47098.5|1
1649057490000|2022-04-04 07:31:30|47123.5|47103.5|47124.5|47104.5|47124.5|47104.5|47123.5|47103.5|0
1649057500000|2022-04-04 07:31:40|47126|47106|47124.5|47104.5|47126|47106|47124.5|47104.5|0
1649057510000|2022-04-04 07:31:50|47123.5|47103.5|47124.5|47104.5|47124.5|47104.5|47123.5|47103.5|0
1649057520000|2022-04-04 07:32:00|47123.5|47103.5|47133.5|47113.5|47133.5|47113.5|47123.5|47103.5|2
1649057530000|2022-04-04 07:32:10|47134.5|47114.5|47136|47116|47136|47116|47134.5|47114.5|0
1649057540000|2022-04-04 07:32:20|47138.5|47118.5|47136|47116|47138.5|47118.5|47136|47116|0
1649057550000|2022-04-04 07:32:30|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|47133.5|47113.5|1
1649057560000|2022-04-04 07:32:40|47135.4|47115.4|47136|47116|47137.6|47117.6|47135.4|47115.4|0
1649057570000|2022-04-04 07:32:50|47137|47117|47137.6|47117.6|47138.5|47118.5|47136|47116|0
1649057580000|2022-04-04 07:33:00|47136|47116|47138.5|47118.5|47138.5|47118.5|47136|47116|0
1649057590000|2022-04-04 07:33:10|47136|47116|47136|47116|47138.5|47118.5|47136|47116|0
1649057600000|2022-04-04 07:33:20|||||||||1
1649057610000|2022-04-04 07:33:30|47133.5|47113.5|47126|47106|47133.5|47113.5|47126|47106|5
1649057630000|2022-04-04 07:33:50|47125.1|47105.1|47123.5|47103.5|47125.1|47105.1|47123.5|47103.5|0
1649057640000|2022-04-04 07:34:00|47126|47106|47126|47106|47126|47106|47126|47106|1
1649057650000|2022-04-04 07:34:10|47125.1|47105.1|47123.5|47103.5|47125.1|47105.1|47123.5|47103.5|0
1649057700000|2022-04-04 07:35:00|47124.5|47104.5|47126|47106|47126|47106|47124.5|47104.5|5
1649057730000|2022-04-04 07:35:30|47131|47111|47131|47111|47131|47111|47131|47111|1
1649057750000|2022-04-04 07:35:50|||||||||1
1649057760000|2022-04-04 07:36:00|47132|47112|47132.9|47112.9|47132.9|47112.9|47132|47112|1
1649057800000|2022-04-04 07:36:40|47136.1|47116.1|47141.1|47121.1|47141.1|47121.1|47136.1|47116.1|8
1649057810000|2022-04-04 07:36:50|47143.6|47123.6|47148.6|47128.6|47148.6|47128.6|47143.6|47123.6|3
1649057820000|2022-04-04 07:37:00|47151.1|47131.1|47151.1|47131.1|47151.1|47131.1|47151.1|47131.1|3
1649057830000|2022-04-04 07:37:10|||||||||1
1649057840000|2022-04-04 07:37:20|||||||||1
1649057850000|2022-04-04 07:37:30|||||||||1
1649057860000|2022-04-04 07:37:40|47152.6|47132.6|47151.1|47131.1|47152.6|47132.6|47151.1|47131.1|0
1649057870000|2022-04-04 07:37:50|47152.6|47132.6|47152.6|47132.6|47152.6|47132.6|47152.6|47132.6|0
1649057880000|2022-04-04 07:38:00|47153.6|47133.6|47154.5|47134.5|47154.5|47134.5|47153.6|47133.6|1
1649057890000|2022-04-04 07:38:10|47153.6|47133.6|47156.1|47136.1|47156.1|47136.1|47153.6|47133.6|0
1649057930000|2022-04-04 07:38:50|47157|47137|47163.6|47143.6|47163.6|47143.6|47157|47137|2
1649057940000|2022-04-04 07:39:00|47166.4|47146.4|47171.1|47151.1|47171.1|47151.1|47166.4|47146.4|2
1649057950000|2022-04-04 07:39:10|||||||||2
1649057980000|2022-04-04 07:39:40|||||||||1
1649057990000|2022-04-04 07:39:50|47173.6|47153.6|47183.6|47163.6|47183.6|47163.6|47173.6|47153.6|3
1649058000000|2022-04-04 07:40:00|47181.1|47161.1|47176.1|47156.1|47183.6|47163.6|47176.1|47156.1|2
1649058010000|2022-04-04 07:40:10|47175.1|47155.1|47186.1|47166.1|47186.1|47166.1|47175.1|47155.1|2
1649058020000|2022-04-04 07:40:20|||||||||1
1649058030000|2022-04-04 07:40:30|47194.5|47174.5|47194.5|47174.5|47194.5|47174.5|47194.5|47174.5|2
1649058040000|2022-04-04 07:40:40|||||||||1
1649058050000|2022-04-04 07:40:50|47207|47187|47220.4|47200.4|47220.4|47200.4|47207|47187|24
1649058060000|2022-04-04 07:41:00|47222.9|47202.9|47226.4|47206.4|47226.4|47206.4|47222.9|47202.9|5
1649058070000|2022-04-04 07:41:10|47227.9|47207.9|47232.9|47212.9|47232.9|47212.9|47227.9|47207.9|1
1649058080000|2022-04-04 07:41:20|||||||||5
1649058090000|2022-04-04 07:41:30|47233.9|47213.9|47231.4|47211.4|47233.9|47213.9|47231.4|47211.4|4
1649058100000|2022-04-04 07:41:40|47232.9|47212.9|47213.9|47193.9|47232.9|47212.9|47213.9|47193.9|3
1649058110000|2022-04-04 07:41:50|47214.8|47194.8|47225.4|47205.4|47227.9|47207.9|47214.8|47194.8|8
1649058120000|2022-04-04 07:42:00|47227.9|47207.9|47240.4|47220.4|47240.4|47220.4|47227.9|47207.9|19
1649058130000|2022-04-04 07:42:10|47262.9|47242.9|47262.9|47242.9|47270.4|47250.4|47262.9|47242.9|33
1649058140000|2022-04-04 07:42:20|47262|47242|47253.9|47233.9|47262|47242|47253.9|47233.9|5
1649058150000|2022-04-04 07:42:30|47255.4|47235.4|47259.8|47239.8|47259.8|47239.8|47255.4|47235.4|8
1649058160000|2022-04-04 07:42:40|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|2
1649058170000|2022-04-04 07:42:50|47260.4|47240.4|47257.9|47237.9|47260.4|47240.4|47257.9|47237.9|5
1649058180000|2022-04-04 07:43:00|47258.9|47238.9|47257.9|47237.9|47262.9|47242.9|47257.9|47237.9|12
1649058190000|2022-04-04 07:43:10|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1649058200000|2022-04-04 07:43:20|47260.4|47240.4|47260.4|47240.4|47260.4|47240.4|47260.4|47240.4|4
1649058220000|2022-04-04 07:43:40|47252.9|47232.9|47253.9|47233.9|47257.9|47237.9|47251.4|47231.4|7
1649058230000|2022-04-04 07:43:50|47255.4|47235.4|47255.4|47235.4|47255.4|47235.4|47255.4|47235.4|0
1649058240000|2022-04-04 07:44:00|47256.4|47236.4|47262.9|47242.9|47262.9|47242.9|47256.4|47236.4|2
1649058250000|2022-04-04 07:44:10|47262|47242|47262|47242|47262|47242|47262|47242|2
1649058280000|2022-04-04 07:44:40|47260.4|47240.4|47260.4|47240.4|47260.4|47240.4|47260.4|47240.4|0
1649058290000|2022-04-04 07:44:50|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|47262.9|47242.9|2
1649058300000|2022-04-04 07:45:00|47267.9|47247.9|47271.4|47251.4|47271.4|47251.4|47267.9|47247.9|7
1649058310000|2022-04-04 07:45:10|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|4
1649058320000|2022-04-04 07:45:20|47273.9|47253.9|47277.9|47257.9|47277.9|47257.9|47272.9|47252.9|2
1649058330000|2022-04-04 07:45:30|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|47275.4|47255.4|0
1649058340000|2022-04-04 07:45:40|47277.9|47257.9|47275.4|47255.4|47277.9|47257.9|47275.4|47255.4|0
1649058350000|2022-04-04 07:45:50|47277.9|47257.9|47272.9|47252.9|47277.9|47257.9|47272.9|47252.9|4
1649058370000|2022-04-04 07:46:10|47273.9|47253.9|47275.4|47255.4|47275.4|47255.4|47273.9|47253.9|1
1649058380000|2022-04-04 07:46:20|47277.3|47257.3|47282.3|47262.3|47282.3|47262.3|47277.3|47257.3|5
1649058390000|2022-04-04 07:46:30|||||||||3
1649058410000|2022-04-04 07:46:50|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|4
1649058420000|2022-04-04 07:47:00|||||||||5
1649058430000|2022-04-04 07:47:10|47282.3|47262.3|47284.8|47264.8|47284.8|47264.8|47282.3|47262.3|1
1649058440000|2022-04-04 07:47:20|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|0
1649058450000|2022-04-04 07:47:30|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|47283.9|47263.9|1
1649058460000|2022-04-04 07:47:40|||||||||1
1649058470000|2022-04-04 07:47:50|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|0
1649058480000|2022-04-04 07:48:00|47285.4|47265.4|47283.9|47263.9|47286.4|47266.4|47283.9|47263.9|2
1649058520000|2022-04-04 07:48:40|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|47282.9|47262.9|0
1649058530000|2022-04-04 07:48:50|47281.4|47261.4|47282.9|47262.9|47282.9|47262.9|47281.4|47261.4|1
1649058540000|2022-04-04 07:49:00|47283.9|47263.9|47282.9|47262.9|47285.4|47265.4|47282.9|47262.9|1
1649058590000|2022-04-04 07:49:50|47284.5|47264.5|47286.4|47266.4|47286.4|47266.4|47282.9|47262.9|1
1649058600000|2022-04-04 07:50:00|47292.6|47272.6|47292.6|47272.6|47292.6|47272.6|47292.6|47272.6|20
1649058610000|2022-04-04 07:50:10|47294.2|47274.2|47300.1|47280.1|47300.1|47280.1|47294.2|47274.2|4
1649058620000|2022-04-04 07:50:20|47304.5|47284.5|47302|47282|47304.5|47284.5|47302|47282|3
1649058630000|2022-04-04 07:50:30|47297.9|47277.9|47288.6|47268.6|47297.9|47277.9|47287|47267|5
1649058640000|2022-04-04 07:50:40|47287|47267|47292.9|47272.9|47292.9|47272.9|47287|47267|3
1649058650000|2022-04-04 07:50:50|47295.4|47275.4|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|0
1649058660000|2022-04-04 07:51:00|47295.4|47275.4|47295.4|47275.4|47295.4|47275.4|47292.9|47272.9|1
1649058670000|2022-04-04 07:51:10|47297.9|47277.9|47282.9|47262.9|47297.9|47277.9|47282.9|47262.9|9
1649058680000|2022-04-04 07:51:20|47283.9|47263.9|47285.4|47265.4|47285.4|47265.4|47283.9|47263.9|3
1649058700000|2022-04-04 07:51:40|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|47286.4|47266.4|0
1649058710000|2022-04-04 07:51:50|47284.5|47264.5|47279.5|47259.5|47284.5|47264.5|47279.5|47259.5|7
1649058720000|2022-04-04 07:52:00|||||||||3
1649058730000|2022-04-04 07:52:10|47277.9|47257.9|47272.9|47252.9|47277.9|47257.9|47272|47252|5
1649058740000|2022-04-04 07:52:20|47273.9|47253.9|47275.4|47255.4|47275.4|47255.4|47273.9|47253.9|0
1649058750000|2022-04-04 07:52:30|||||||||1
1649058760000|2022-04-04 07:52:40|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|1
1649058770000|2022-04-04 07:52:50|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|2
1649058790000|2022-04-04 07:53:10|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|2
1649058800000|2022-04-04 07:53:20|||||||||1
1649058810000|2022-04-04 07:53:30|47280.4|47260.4|47280.4|47260.4|47280.4|47260.4|47280.4|47260.4|0
1649058820000|2022-04-04 07:53:40|47278.9|47258.9|47277|47257|47278.9|47258.9|47277|47257|0
1649058850000|2022-04-04 07:54:10|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|0
1649058860000|2022-04-04 07:54:20|||||||||1
1649058900000|2022-04-04 07:55:00|47277|47257|47276.4|47256.4|47277|47257|47275.4|47255.4|3
1649058910000|2022-04-04 07:55:10|||||||||1
1649058920000|2022-04-04 07:55:20|||||||||1
1649058930000|2022-04-04 07:55:30|47275.4|47255.4|47276.4|47256.4|47276.4|47256.4|47275.4|47255.4|0
1649058940000|2022-04-04 07:55:40|47275.4|47255.4|47277.3|47257.3|47277.3|47257.3|47275.4|47255.4|3
1649058950000|2022-04-04 07:55:50|47276.4|47256.4|47274.5|47254.5|47276.4|47256.4|47274.5|47254.5|2
1649058960000|2022-04-04 07:56:00|||||||||1
1649058970000|2022-04-04 07:56:10|||||||||1
1649058980000|2022-04-04 07:56:20|47266.1|47246.1|47260.4|47240.4|47266.1|47246.1|47260.4|47240.4|4
1649058990000|2022-04-04 07:56:30|||||||||2
1649059000000|2022-04-04 07:56:40|47258.6|47238.6|47255.4|47235.4|47258.6|47238.6|47255.4|47235.4|4
1649059010000|2022-04-04 07:56:50|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|4
1649059020000|2022-04-04 07:57:00|47247.9|47227.9|47243.9|47223.9|47247.9|47227.9|47240.4|47220.4|12
1649059030000|2022-04-04 07:57:10|47244.8|47224.8|47256.4|47236.4|47256.4|47236.4|47244.8|47224.8|4
1649059040000|2022-04-04 07:57:20|47257.9|47237.9|47255.4|47235.4|47257.9|47237.9|47255.4|47235.4|2
1649059050000|2022-04-04 07:57:30|47256.4|47236.4|47257.9|47237.9|47257.9|47237.9|47256.4|47236.4|0
1649059080000|2022-04-04 07:58:00|47257|47237|47259.5|47239.5|47259.5|47239.5|47257|47237|1
1649059090000|2022-04-04 07:58:10|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|47257.9|47237.9|1
1649059110000|2022-04-04 07:58:30|47261.4|47241.4|47262.9|47242.9|47262.9|47242.9|47260.4|47240.4|1
1649059120000|2022-04-04 07:58:40|47260.4|47240.4|47266.4|47246.4|47266.4|47246.4|47260.4|47240.4|5
1649059130000|2022-04-04 07:58:50|47267.9|47247.9|47269.8|47249.8|47269.8|47249.8|47266.4|47246.4|3
1649059140000|2022-04-04 07:59:00|47273.9|47253.9|47292.9|47272.9|47292.9|47272.9|47273.9|47253.9|10
1649059150000|2022-04-04 07:59:10|47291.4|47271.4|47291.4|47271.4|47291.4|47271.4|47291.4|47271.4|4
1649059160000|2022-04-04 07:59:20|47289.5|47269.5|47292.9|47272.9|47292.9|47272.9|47287.9|47267.9|1
1649059170000|2022-04-04 07:59:30|47293.9|47273.9|47292|47272|47295.4|47275.4|47292|47272|0
1649059180000|2022-04-04 07:59:40|47292.9|47272.9|47292|47272|47292.9|47272.9|47292|47272|0
1649059200000|2022-04-04 08:00:00|47292.9|47272.9|47290.4|47270.4|47296.4|47276.4|47290.4|47270.4|11
1649059210000|2022-04-04 08:00:10|47284.5|47264.5|47282.9|47262.9|47284.5|47264.5|47282.9|47262.9|0
1649059220000|2022-04-04 08:00:20|47282|47262|47280.4|47260.4|47282|47262|47280.4|47260.4|0
1649059240000|2022-04-04 08:00:40|47279.5|47259.5|47279.8|47259.8|47281.4|47261.4|47279.5|47259.5|1
1649059250000|2022-04-04 08:00:50|47281.4|47261.4|47295.4|47275.4|47295.4|47275.4|47281.4|47261.4|3
1649059260000|2022-04-04 08:01:00|47294.5|47274.5|47295.4|47275.4|47297.9|47277.9|47292.9|47272.9|1
1649059270000|2022-04-04 08:01:10|47297|47277|47294.5|47274.5|47297.9|47277.9|47294.5|47274.5|5
1649059280000|2022-04-04 08:01:20|47290.4|47270.4|47282.9|47262.9|47290.4|47270.4|47282.9|47262.9|2
1649059290000|2022-04-04 08:01:30|47283.9|47263.9|47280.4|47260.4|47283.9|47263.9|47279.5|47259.5|0
1649059300000|2022-04-04 08:01:40|47277.9|47257.9|47280.4|47260.4|47280.4|47260.4|47277.9|47257.9|3
1649059310000|2022-04-04 08:01:50|47282.9|47262.9|47292.9|47272.9|47292.9|47272.9|47282.9|47262.9|4
1649059320000|2022-04-04 08:02:00|||||||||1
1649059330000|2022-04-04 08:02:10|47297.9|47277.9|47301.4|47281.4|47301.4|47281.4|47297.9|47277.9|10
1649059340000|2022-04-04 08:02:20|47302.3|47282.3|47317.9|47297.9|47317.9|47297.9|47302.3|47282.3|2
1649059350000|2022-04-04 08:02:30|47312.9|47292.9|47312.9|47292.9|47315.4|47295.4|47312.9|47292.9|5
1649059360000|2022-04-04 08:02:40|47313.9|47293.9|47315.4|47295.4|47315.4|47295.4|47313.9|47293.9|0
1649059390000|2022-04-04 08:03:10|47314.5|47294.5|47312.9|47292.9|47314.5|47294.5|47312.9|47292.9|2
1649059400000|2022-04-04 08:03:20|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47315.4|47295.4|8
1649059410000|2022-04-04 08:03:30|47319.5|47299.5|47322.9|47302.9|47322.9|47302.9|47319.5|47299.5|7
1649059430000|2022-04-04 08:03:50|||||||||1
1649059440000|2022-04-04 08:04:00|47322|47302|47322.9|47302.9|47322.9|47302.9|47317.9|47297.9|7
1649059460000|2022-04-04 08:04:20|47333.2|47313.2|47336.4|47316.4|47336.4|47316.4|47333.2|47313.2|8
1649059470000|2022-04-04 08:04:30|47342.9|47322.9|47347.9|47327.9|47347.9|47327.9|47342.9|47322.9|15
1649059480000|2022-04-04 08:04:40|47347|47327|47347.9|47327.9|47347.9|47327.9|47345.4|47325.4|7
1649059490000|2022-04-04 08:04:50|47357.9|47337.9|47360.4|47340.4|47360.4|47340.4|47357.9|47337.9|5
1649059500000|2022-04-04 08:05:00|47359.5|47339.5|47354.5|47334.5|47359.5|47339.5|47352.9|47332.9|9
1649059510000|2022-04-04 08:05:10|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|47352.9|47332.9|3
1649059520000|2022-04-04 08:05:20|47353.9|47333.9|47342.9|47322.9|47360.4|47340.4|47342.9|47322.9|9
1649059530000|2022-04-04 08:05:30|47340.4|47320.4|47335.4|47315.4|47340.4|47320.4|47333.9|47313.9|3
1649059540000|2022-04-04 08:05:40|47333.9|47313.9|47335.4|47315.4|47335.4|47315.4|47333.9|47313.9|1
1649059550000|2022-04-04 08:05:50|47332.9|47312.9|47335.4|47315.4|47335.4|47315.4|47330.4|47310.4|6
1649059560000|2022-04-04 08:06:00|47337.9|47317.9|47337.9|47317.9|47340.4|47320.4|47335.4|47315.4|3
1649059580000|2022-04-04 08:06:20|47337|47317|47337.9|47317.9|47342.9|47322.9|47337|47317|7
1649059590000|2022-04-04 08:06:30|47340.4|47320.4|47337|47317|47340.4|47320.4|47337|47317|1
1649059600000|2022-04-04 08:06:40|47335.4|47315.4|47333.9|47313.9|47335.4|47315.4|47333.9|47313.9|0
1649059610000|2022-04-04 08:06:50|||||||||5
1649059620000|2022-04-04 08:07:00|47335.4|47315.4|47340.4|47320.4|47342.9|47322.9|47335.4|47315.4|3
1649059630000|2022-04-04 08:07:10|||||||||1
1649059640000|2022-04-04 08:07:20|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|1
1649059650000|2022-04-04 08:07:30|47337|47317|47336.4|47316.4|47337.9|47317.9|47336.4|47316.4|0
1649059660000|2022-04-04 08:07:40|47337|47317|47325.4|47305.4|47337|47317|47325.4|47305.4|21
1649059670000|2022-04-04 08:07:50|||||||||2
1649059680000|2022-04-04 08:08:00|47322.9|47302.9|47320.4|47300.4|47322.9|47302.9|47320.4|47300.4|2
1649059690000|2022-04-04 08:08:10|47322|47302|47320.4|47300.4|47322|47302|47317.9|47297.9|0
1649059700000|2022-04-04 08:08:20|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|47322.9|47302.9|0
1649059710000|2022-04-04 08:08:30|||||||||3
1649059720000|2022-04-04 08:08:40|47323.9|47303.9|47325.4|47305.4|47325.4|47305.4|47323.9|47303.9|0
1649059730000|2022-04-04 08:08:50|47327.9|47307.9|47333.9|47313.9|47334.5|47314.5|47327.9|47307.9|0
1649059740000|2022-04-04 08:09:00|47332.9|47312.9|47332|47312|47335.4|47315.4|47332|47312|3
1649059750000|2022-04-04 08:09:10|||||||||1
1649059760000|2022-04-04 08:09:20|47332.9|47312.9|47329.8|47309.8|47332.9|47312.9|47329.8|47309.8|1
1649059770000|2022-04-04 08:09:30|47331.4|47311.4|47334.5|47314.5|47334.5|47314.5|47331.4|47311.4|0
1649059780000|2022-04-04 08:09:40|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|47332.9|47312.9|2
1649059790000|2022-04-04 08:09:50|47336.4|47316.4|47334.8|47314.8|47336.4|47316.4|47334.8|47314.8|3
1649059800000|2022-04-04 08:10:00|47333.9|47313.9|47321.4|47301.4|47337.9|47317.9|47320.4|47300.4|4
1649059810000|2022-04-04 08:10:10|47320.4|47300.4|47312.9|47292.9|47320.4|47300.4|47312.9|47292.9|2
1649059820000|2022-04-04 08:10:20|47315.4|47295.4|47312.9|47292.9|47315.4|47295.4|47312.9|47292.9|2
1649059830000|2022-04-04 08:10:30|47310.4|47290.4|47310.4|47290.4|47310.4|47290.4|47310.4|47290.4|0
1649059840000|2022-04-04 08:10:40|||||||||1
1649059850000|2022-04-04 08:10:50|||||||||1
1649059860000|2022-04-04 08:11:00|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|0
1649059880000|2022-04-04 08:11:20|47314.5|47294.5|47314.5|47294.5|47314.5|47294.5|47314.5|47294.5|0
1649059890000|2022-04-04 08:11:30|47315.4|47295.4|47322.9|47302.9|47322.9|47302.9|47315.4|47295.4|7
1649059900000|2022-04-04 08:11:40|47322|47302|47317.9|47297.9|47322|47302|47317.9|47297.9|0
1649059910000|2022-04-04 08:11:50|47318.9|47298.9|47320.4|47300.4|47320.4|47300.4|47318.9|47298.9|0
1649059920000|2022-04-04 08:12:00|47317.9|47297.9|47320.4|47300.4|47320.4|47300.4|47317.9|47297.9|4
1649059930000|2022-04-04 08:12:10|47317.9|47297.9|47316.4|47296.4|47317.9|47297.9|47316.4|47296.4|0
1649059940000|2022-04-04 08:12:20|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47314.5|47294.5|0
1649059950000|2022-04-04 08:12:30|47317.9|47297.9|47314.5|47294.5|47317.9|47297.9|47314.5|47294.5|5
1649059960000|2022-04-04 08:12:40|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|47312.9|47292.9|0
1649059970000|2022-04-04 08:12:50|47313.9|47293.9|47317.9|47297.9|47317.9|47297.9|47313.9|47293.9|0
1649059980000|2022-04-04 08:13:00|47325.4|47305.4|47322.9|47302.9|47325.4|47305.4|47322.9|47302.9|4
1649059990000|2022-04-04 08:13:10|47322|47302|47317.9|47297.9|47322|47302|47317.9|47297.9|0
1649060000000|2022-04-04 08:13:20|47316.4|47296.4|47317.9|47297.9|47317.9|47297.9|47316.4|47296.4|0
1649060010000|2022-04-04 08:13:30|47316.4|47296.4|47317.9|47297.9|47317.9|47297.9|47316.4|47296.4|0
1649060020000|2022-04-04 08:13:40|47317|47297|47318.9|47298.9|47320.4|47300.4|47316.4|47296.4|0
1649060040000|2022-04-04 08:14:00|47320.4|47300.4|47320.4|47300.4|47320.4|47300.4|47315.4|47295.4|1
1649060050000|2022-04-04 08:14:10|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|0
1649060070000|2022-04-04 08:14:30|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|47315.4|47295.4|1
1649060080000|2022-04-04 08:14:40|47313.9|47293.9|47312.9|47292.9|47315.4|47295.4|47312.9|47292.9|0
1649060120000|2022-04-04 08:15:20|47311.1|47291.1|47307.9|47287.9|47311.1|47291.1|47307.9|47287.9|5
1649060140000|2022-04-04 08:15:40|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|4
1649060150000|2022-04-04 08:15:50|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|5
1649060160000|2022-04-04 08:16:00|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|47305.4|47285.4|1
1649060180000|2022-04-04 08:16:20|47312.9|47292.9|47313.9|47293.9|47313.9|47293.9|47312.9|47292.9|4
1649060190000|2022-04-04 08:16:30|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|1
1649060200000|2022-04-04 08:16:40|47318.9|47298.9|47325.4|47305.4|47327.9|47307.9|47318.9|47298.9|4
1649060210000|2022-04-04 08:16:50|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|1
1649060220000|2022-04-04 08:17:00|47315.4|47295.4|47313.9|47293.9|47316.4|47296.4|47313.9|47293.9|0
1649060230000|2022-04-04 08:17:10|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|47317.9|47297.9|2
1649060250000|2022-04-04 08:17:30|||||||||1
1649060260000|2022-04-04 08:17:40|47315.4|47295.4|47297.9|47277.9|47315.4|47295.4|47297.9|47277.9|11
1649060270000|2022-04-04 08:17:50|47301.4|47281.4|47303.9|47283.9|47303.9|47283.9|47301.4|47281.4|2
1649060280000|2022-04-04 08:18:00|47306.4|47286.4|47306.4|47286.4|47306.4|47286.4|47306.4|47286.4|0
1649060290000|2022-04-04 08:18:10|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|1
1649060310000|2022-04-04 08:18:30|47311.4|47291.4|47314.5|47294.5|47314.5|47294.5|47311.4|47291.4|0
1649060320000|2022-04-04 08:18:40|47312|47292|47312|47292|47312|47292|47312|47292|0
1649060330000|2022-04-04 08:18:50|||||||||5
1649060340000|2022-04-04 08:19:00|47307.9|47287.9|47307.9|47287.9|47307.9|47287.9|47307|47287|5
1649060350000|2022-04-04 08:19:10|47306.4|47286.4|47300.4|47280.4|47306.4|47286.4|47300.4|47280.4|1
1649060370000|2022-04-04 08:19:30|||||||||2
1649060380000|2022-04-04 08:19:40|47295.4|47275.4|47287.9|47267.9|47295.4|47275.4|47287.9|47267.9|9
1649060400000|2022-04-04 08:20:00|47285.4|47265.4|47282.9|47262.9|47285.4|47265.4|47282.9|47262.9|2
1649060410000|2022-04-04 08:20:10|||||||||1
1649060420000|2022-04-04 08:20:20|47280.4|47260.4|47292.9|47272.9|47292.9|47272.9|47280.4|47260.4|2
1649060430000|2022-04-04 08:20:30|47294.5|47274.5|47292.9|47272.9|47294.5|47274.5|47292.9|47272.9|0
1649060440000|2022-04-04 08:20:40|47293.9|47273.9|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|4
1649060450000|2022-04-04 08:20:50|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|0
1649060460000|2022-04-04 08:21:00|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|0
1649060470000|2022-04-04 08:21:10|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|47290.4|47270.4|3
1649060480000|2022-04-04 08:21:20|47291.4|47271.4|47292.9|47272.9|47294.5|47274.5|47291.4|47271.4|0
1649060490000|2022-04-04 08:21:30|47295.4|47275.4|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|0
1649060500000|2022-04-04 08:21:40|47295.4|47275.4|47292.9|47272.9|47295.4|47275.4|47292.9|47272.9|0
1649060520000|2022-04-04 08:22:00|47290.4|47270.4|47289.5|47269.5|47290.4|47270.4|47289.5|47269.5|4
1649060530000|2022-04-04 08:22:10|47287.9|47267.9|47290.4|47270.4|47290.4|47270.4|47287.9|47267.9|0
1649060540000|2022-04-04 08:22:20|47292.9|47272.9|47292.9|47272.9|47292.9|47272.9|47292.9|47272.9|0
1649060560000|2022-04-04 08:22:40|47297|47277|47292.9|47272.9|47297|47277|47292.9|47272.9|3
1649060570000|2022-04-04 08:22:50|47291.1|47271.1|47292|47272|47292|47272|47287.9|47267.9|6
1649060580000|2022-04-04 08:23:00|47289.5|47269.5|47290.4|47270.4|47290.4|47270.4|47287.9|47267.9|0
1649060590000|2022-04-04 08:23:10|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|0
1649060600000|2022-04-04 08:23:20|47287|47267|47285.4|47265.4|47287|47267|47285.4|47265.4|2
1649060610000|2022-04-04 08:23:30|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|47287.9|47267.9|0
1649060630000|2022-04-04 08:23:50|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|47285.4|47265.4|0
1649060640000|2022-04-04 08:24:00|47287.9|47267.9|47292.3|47272.3|47292.3|47272.3|47287.9|47267.9|1
1649060650000|2022-04-04 08:24:10|47291.4|47271.4|47291.4|47271.4|47291.4|47271.4|47291.4|47271.4|1
1649060660000|2022-04-04 08:24:20|47274.5|47254.5|47272.9|47252.9|47274.5|47254.5|47272.9|47252.9|3
1649060670000|2022-04-04 08:24:30|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|47273.9|47253.9|1
1649060680000|2022-04-04 08:24:40|47277.9|47257.9|47272.9|47252.9|47277.9|47257.9|47272.9|47252.9|1
1649060690000|2022-04-04 08:24:50|47273.9|47253.9|47282.9|47262.9|47282.9|47262.9|47273.9|47253.9|2
1649060700000|2022-04-04 08:25:00|47275.4|47255.4|47273.9|47253.9|47275.4|47255.4|47273.9|47253.9|1
1649060710000|2022-04-04 08:25:10|47275.4|47255.4|47278.9|47258.9|47278.9|47258.9|47275.4|47255.4|0
1649060720000|2022-04-04 08:25:20|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|0
1649060730000|2022-04-04 08:25:30|47278.9|47258.9|47277.9|47257.9|47280.4|47260.4|47277.9|47257.9|0
1649060740000|2022-04-04 08:25:40|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|0
1649060750000|2022-04-04 08:25:50|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|47277.9|47257.9|1
1649060760000|2022-04-04 08:26:00|47279.8|47259.8|47300.4|47280.4|47300.4|47280.4|47279.8|47259.8|7
1649060770000|2022-04-04 08:26:10|47302|47282|47300.4|47280.4|47302|47282|47300.4|47280.4|0
1649060780000|2022-04-04 08:26:20|47302|47282|47302|47282|47302|47282|47302|47282|0
1649060800000|2022-04-04 08:26:40|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|47302.9|47282.9|0
1649060810000|2022-04-04 08:26:50|47302|47282|47299.5|47279.5|47302|47282|47299.5|47279.5|3
1649060820000|2022-04-04 08:27:00|47297.9|47277.9|47297.9|47277.9|47297.9|47277.9|47297.9|47277.9|0
1649060830000|2022-04-04 08:27:10|||||||||5
1649060840000|2022-04-04 08:27:20|47293.6|47273.6|47280.4|47260.4|47293.6|47273.6|47280.4|47260.4|21
1649060860000|2022-04-04 08:27:40|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|47270.4|47250.4|1
1649060870000|2022-04-04 08:27:50|||||||||1
1649060880000|2022-04-04 08:28:00|47272.9|47252.9|47274.5|47254.5|47274.5|47254.5|47272.9|47252.9|1
1649060890000|2022-04-04 08:28:10|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|47272.9|47252.9|2
1649060910000|2022-04-04 08:28:30|47273.9|47253.9|47277.9|47257.9|47277.9|47257.9|47272.9|47252.9|4
1649060920000|2022-04-04 08:28:40|47275.4|47255.4|47274.5|47254.5|47275.4|47255.4|47274.5|47254.5|0
1649060930000|2022-04-04 08:28:50|47272|47252|47272|47252|47272|47252|47272|47252|2
1649060960000|2022-04-04 08:29:20|47252.9|47232.9|47253.9|47233.9|47253.9|47233.9|47252.9|47232.9|1
1649060970000|2022-04-04 08:29:30|47252.9|47232.9|47254.5|47234.5|47255.4|47235.4|47252.9|47232.9|1
1649060980000|2022-04-04 08:29:40|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|47252.9|47232.9|0
1649060990000|2022-04-04 08:29:50|47249.5|47229.5|47245.4|47225.4|47249.5|47229.5|47245.4|47225.4|17
1649061000000|2022-04-04 08:30:00|47244.5|47224.5|47245.4|47225.4|47245.4|47225.4|47244.5|47224.5|1
1649061010000|2022-04-04 08:30:10|47246.4|47226.4|47247.9|47227.9|47247.9|47227.9|47246.4|47226.4|0
1649061030000|2022-04-04 08:30:30|47245.4|47225.4|47247.9|47227.9|47247.9|47227.9|47245.4|47225.4|1
1649061050000|2022-04-04 08:30:50|47247|47227|47248|47228|47248|47228|47247|47227|0
1649061060000|2022-04-04 08:31:00|47245.5|47225.5|47240.5|47220.5|47245.5|47225.5|47240.5|47220.5|6
1649061070000|2022-04-04 08:31:10|47243|47223|47243|47223|47243|47223|47243|47223|1
1649061080000|2022-04-04 08:31:20|47240.5|47220.5|47243|47223|47243|47223|47240.5|47220.5|3
1649061100000|2022-04-04 08:31:40|47248|47228|47248|47228|47248|47228|47248|47228|3
1649061110000|2022-04-04 08:31:50|47253.9|47233.9|47255.5|47235.5|47257|47237|47253.9|47233.9|5
1649061120000|2022-04-04 08:32:00|47253|47233|47253|47233|47253|47233|47253|47233|1
1649061190000|2022-04-04 08:33:10|47252|47232|47248|47228|47252|47232|47248|47228|2
1649061200000|2022-04-04 08:33:20|47247|47227|47243|47223|47247|47227|47243|47223|0
1649061220000|2022-04-04 08:33:40|47245.5|47225.5|47248|47228|47248|47228|47245.5|47225.5|0
1649061230000|2022-04-04 08:33:50|47249.5|47229.5|47258|47238|47258|47238|47249.5|47229.5|1
1649061240000|2022-04-04 08:34:00|47254.5|47234.5|47253|47233|47254.5|47234.5|47253|47233|1
1649061260000|2022-04-04 08:34:20|||||||||2
1649061290000|2022-04-04 08:34:50|47263|47243|47263|47243|47263|47243|47263|47243|2
1649061310000|2022-04-04 08:35:10|47255.5|47235.5|47250.5|47230.5|47255.5|47235.5|47250.5|47230.5|2
1649061350000|2022-04-04 08:35:50|||||||||4
1649061370000|2022-04-04 08:36:10|47251.4|47231.4|47253|47233|47253|47233|47251.4|47231.4|0
1649061380000|2022-04-04 08:36:20|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|0
1649061430000|2022-04-04 08:37:10|47258|47238|47265.5|47245.5|47266.4|47246.4|47258|47238|4
1649061440000|2022-04-04 08:37:20|47263|47243|47263|47243|47263|47243|47263|47243|0
1649061460000|2022-04-04 08:37:40|47273|47253|47272|47252|47273|47253|47272|47252|5
1649061470000|2022-04-04 08:37:50|47273|47253|47270.5|47250.5|47273|47253|47270.5|47250.5|0
1649061510000|2022-04-04 08:38:30|47271.4|47251.4|47273|47253|47273|47253|47271.4|47251.4|0
1649061530000|2022-04-04 08:38:50|47274.5|47254.5|47274.5|47254.5|47274.5|47254.5|47274.5|47254.5|2
1649061540000|2022-04-04 08:39:00|47273|47253|47274.5|47254.5|47274.5|47254.5|47273|47253|1
1649061550000|2022-04-04 08:39:10|47273|47253|47268|47248|47273|47253|47268|47248|1
1649061570000|2022-04-04 08:39:30|47265.5|47245.5|47263.9|47243.9|47266.4|47246.4|47263.9|47243.9|0
1649061590000|2022-04-04 08:39:50|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|47261.4|47241.4|0
1649061600000|2022-04-04 08:40:00|47260.5|47240.5|47258|47238|47260.5|47240.5|47258|47238|2
1649061610000|2022-04-04 08:40:10|47257|47237|47254.5|47234.5|47257|47237|47253|47233|1
1649061620000|2022-04-04 08:40:20|47253|47233|47253|47233|47253|47233|47253|47233|1
1649061630000|2022-04-04 08:40:30|47248|47228|47248|47228|47248|47228|47248|47228|3
1649061640000|2022-04-04 08:40:40|47243|47223|47243|47223|47243|47223|47243|47223|4
1649061650000|2022-04-04 08:40:50|47242|47222|47240.5|47220.5|47242|47222|47240.5|47220.5|0
1649061670000|2022-04-04 08:41:10|47239.5|47219.5|47240.5|47220.5|47240.5|47220.5|47238|47218|1
1649061710000|2022-04-04 08:41:50|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|3
1649061720000|2022-04-04 08:42:00|||||||||1
1649061730000|2022-04-04 08:42:10|||||||||1
1649061740000|2022-04-04 08:42:20|47238|47218|47240.5|47220.5|47243|47223|47238|47218|3
1649061750000|2022-04-04 08:42:30|47238|47218|47233|47213|47238|47218|47233|47213|7
1649061770000|2022-04-04 08:42:50|47232|47212|47233|47213|47233|47213|47229.5|47209.5|1
1649061780000|2022-04-04 08:43:00|47230.5|47210.5|47228.9|47208.9|47230.5|47210.5|47228.9|47208.9|5
1649061790000|2022-04-04 08:43:10|47228|47208|47229.5|47209.5|47229.5|47209.5|47228|47208|0
1649061800000|2022-04-04 08:43:20|47230.5|47210.5|47229.5|47209.5|47230.5|47210.5|47229.5|47209.5|0
1649061810000|2022-04-04 08:43:30|47228|47208|47229.5|47209.5|47229.5|47209.5|47228|47208|0
1649061820000|2022-04-04 08:43:40|47230.5|47210.5|47228|47208|47230.5|47210.5|47228|47208|0
1649061830000|2022-04-04 08:43:50|||||||||7
1649061840000|2022-04-04 08:44:00|47227|47207|47225.5|47205.5|47227|47207|47225.5|47205.5|0
1649061860000|2022-04-04 08:44:20|47223|47203|47228|47208|47228|47208|47223|47203|1
1649061900000|2022-04-04 08:45:00|47233|47213|47241.4|47221.4|47241.4|47221.4|47233|47213|6
1649061920000|2022-04-04 08:45:20|47242.3|47222.3|47245.5|47225.5|47245.5|47225.5|47242.3|47222.3|0
1649061930000|2022-04-04 08:45:30|47246.4|47226.4|47248|47228|47248|47228|47246.4|47226.4|1
1649061940000|2022-04-04 08:45:40|47253|47233|47253|47233|47253|47233|47253|47233|1
1649061950000|2022-04-04 08:45:50|47252|47232|47250.5|47230.5|47253|47233|47250.5|47230.5|0
1649061960000|2022-04-04 08:46:00|47253|47233|47248|47228|47253|47233|47248|47228|1
1649061970000|2022-04-04 08:46:10|47247|47227|47245.5|47225.5|47247|47227|47245.5|47225.5|0
1649061980000|2022-04-04 08:46:20|||||||||1
1649061990000|2022-04-04 08:46:30|47243|47223|47240.5|47220.5|47243|47223|47240.5|47220.5|1
1649062010000|2022-04-04 08:46:50|47238|47218|47235.5|47215.5|47238|47218|47235.5|47215.5|0
1649062020000|2022-04-04 08:47:00|47234.5|47214.5|47230.5|47210.5|47235.5|47215.5|47230.5|47210.5|2
1649062030000|2022-04-04 08:47:10|47232|47212|47220.5|47200.5|47232|47212|47220.5|47200.5|6
1649062050000|2022-04-04 08:47:30|||||||||1
1649062060000|2022-04-04 08:47:40|47221.4|47201.4|47218|47198|47223|47203|47218|47198|6
1649062070000|2022-04-04 08:47:50|47218.9|47198.9|47220.5|47200.5|47220.5|47200.5|47218.9|47198.9|1
1649062100000|2022-04-04 08:48:20|47221.4|47201.4|47223|47203|47223|47203|47221.4|47201.4|1
1649062150000|2022-04-04 08:49:10|47225.5|47205.5|47224.5|47204.5|47225.5|47205.5|47224.5|47204.5|0
1649062170000|2022-04-04 08:49:30|47223|47203|47223|47203|47225.5|47205.5|47223|47203|0
1649062180000|2022-04-04 08:49:40|47225.5|47205.5|47223|47203|47225.5|47205.5|47223|47203|4
1649062240000|2022-04-04 08:50:40|47224.8|47204.8|47233|47213|47233|47213|47224.8|47204.8|2
1649062250000|2022-04-04 08:50:50|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|1
1649062290000|2022-04-04 08:51:30|47238|47218|47241.4|47221.4|47241.4|47221.4|47238|47218|2
1649062300000|2022-04-04 08:51:40|47245.5|47225.5|47233|47213|47248|47228|47233|47213|2
1649062340000|2022-04-04 08:52:20|||||||||2
1649062350000|2022-04-04 08:52:30|47235.5|47215.5|47233|47213|47238|47218|47233|47213|2
1649062360000|2022-04-04 08:52:40|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|0
1649062370000|2022-04-04 08:52:50|47233|47213|47230.5|47210.5|47233|47213|47230.5|47210.5|3
1649062380000|2022-04-04 08:53:00|47232|47212|47233|47213|47233|47213|47232|47212|0
1649062400000|2022-04-04 08:53:20|47232|47212|47228|47208|47232|47212|47228|47208|0
1649062410000|2022-04-04 08:53:30|||||||||1
1649062430000|2022-04-04 08:53:50|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|47236.4|47216.4|7
1649062440000|2022-04-04 08:54:00|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|47233.9|47213.9|0
1649062460000|2022-04-04 08:54:20|47233|47213|47233|47213|47233|47213|47233|47213|0
1649062470000|2022-04-04 08:54:30|47229.5|47209.5|47228|47208|47229.5|47209.5|47228|47208|2
1649062500000|2022-04-04 08:55:00|||||||||3
1649062530000|2022-04-04 08:55:30|47227|47207|47223|47203|47227|47207|47223|47203|1
1649062540000|2022-04-04 08:55:40|47220.5|47200.5|47218|47198|47220.5|47200.5|47218|47198|1
1649062550000|2022-04-04 08:55:50|47217|47197|47213|47193|47217|47197|47213|47193|4
1649062560000|2022-04-04 08:56:00|47211.4|47191.4|47208|47188|47211.4|47191.4|47208|47188|3
1649062570000|2022-04-04 08:56:10|47195.5|47175.5|47188|47168|47195.5|47175.5|47188|47168|10
1649062580000|2022-04-04 08:56:20|||||||||3
1649062590000|2022-04-04 08:56:30|47194.8|47174.8|47208|47188|47208|47188|47194.8|47174.8|4
1649062610000|2022-04-04 08:56:50|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|1
1649062620000|2022-04-04 08:57:00|47213|47193|47213|47193|47213|47193|47213|47193|3
1649062630000|2022-04-04 08:57:10|||||||||2
1649062680000|2022-04-04 08:58:00|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|5
1649062690000|2022-04-04 08:58:10|47203.9|47183.9|47208|47188|47208|47188|47203|47183|5
1649062740000|2022-04-04 08:59:00|47203|47183|47200.5|47180.5|47203|47183|47200.5|47180.5|10
1649062750000|2022-04-04 08:59:10|47201.4|47181.4|47203|47183|47203|47183|47201.4|47181.4|0
1649062770000|2022-04-04 08:59:30|47202|47182|47200.5|47180.5|47202|47182|47200.5|47180.5|0
1649062780000|2022-04-04 08:59:40|47203|47183|47203|47183|47203|47183|47203|47183|0
1649062790000|2022-04-04 08:59:50|47208|47188|47213|47193|47213|47193|47208|47188|3
1649062800000|2022-04-04 09:00:00|47213.9|47193.9|47215.5|47195.5|47215.5|47195.5|47213.9|47193.9|0
1649062810000|2022-04-04 09:00:10|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|2
1649062820000|2022-04-04 09:00:20|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|3
1649062840000|2022-04-04 09:00:40|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|1
1649062860000|2022-04-04 09:01:00|47238.9|47218.9|47240.5|47220.5|47241.4|47221.4|47238.9|47218.9|1
1649062870000|2022-04-04 09:01:10|47241.4|47221.4|47243|47223|47243|47223|47241.4|47221.4|0
1649062880000|2022-04-04 09:01:20|47245.5|47225.5|47246.4|47226.4|47246.4|47226.4|47245.5|47225.5|2
1649062890000|2022-04-04 09:01:30|47248|47228|47248|47228|47248|47228|47248|47228|0
1649062900000|2022-04-04 09:01:40|47255.5|47235.5|47260.5|47240.5|47260.5|47240.5|47250.5|47230.5|7
1649062910000|2022-04-04 09:01:50|47258|47238|47248|47228|47258|47238|47248|47228|3
1649062920000|2022-04-04 09:02:00|47246.4|47226.4|47243|47223|47248|47228|47243|47223|1
1649062960000|2022-04-04 09:02:40|||||||||1
1649062980000|2022-04-04 09:03:00|47239.5|47219.5|47238|47218|47239.5|47219.5|47235.5|47215.5|5
1649063020000|2022-04-04 09:03:40|47239.5|47219.5|47238|47218|47240.5|47220.5|47238|47218|1
1649063030000|2022-04-04 09:03:50|47238.9|47218.9|47238|47218|47240.5|47220.5|47238|47218|1
1649063040000|2022-04-04 09:04:00|47238.9|47218.9|47238|47218|47240.5|47220.5|47238|47218|0
1649063050000|2022-04-04 09:04:10|||||||||1
1649063060000|2022-04-04 09:04:20|||||||||4
1649063070000|2022-04-04 09:04:30|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|1
1649063100000|2022-04-04 09:05:00|47233|47213|47235.5|47215.5|47235.5|47215.5|47233|47213|2
1649063110000|2022-04-04 09:05:10|47234.5|47214.5|47235.5|47215.5|47235.5|47215.5|47233|47213|0
1649063120000|2022-04-04 09:05:20|47234.5|47214.5|47235.5|47215.5|47235.5|47215.5|47234.5|47214.5|0
1649063130000|2022-04-04 09:05:30|47234.5|47214.5|47233|47213|47234.5|47214.5|47233|47213|0
1649063150000|2022-04-04 09:05:50|47231.4|47211.4|47225.5|47205.5|47233|47213|47225.5|47205.5|7
1649063160000|2022-04-04 09:06:00|47227|47207|47233|47213|47233|47213|47227|47207|2
1649063170000|2022-04-04 09:06:10|47232|47212|47230.5|47210.5|47233|47213|47230.5|47210.5|0
1649063180000|2022-04-04 09:06:20|47233|47213|47228|47208|47233|47213|47228|47208|1
1649063190000|2022-04-04 09:06:30|47225.5|47205.5|47223|47203|47225.5|47205.5|47223|47203|1
1649063200000|2022-04-04 09:06:40|47222|47202|47224.5|47204.5|47225.5|47205.5|47220.5|47200.5|10
1649063210000|2022-04-04 09:06:50|47223|47203|47223|47203|47225.5|47205.5|47220.5|47200.5|13
1649063220000|2022-04-04 09:07:00|47222|47202|47230.5|47210.5|47230.5|47210.5|47222|47202|12
1649063230000|2022-04-04 09:07:10|47229.5|47209.5|47233|47213|47233|47213|47228|47208|1
1649063240000|2022-04-04 09:07:20|||||||||8
1649063250000|2022-04-04 09:07:30|47230.5|47210.5|47230.5|47210.5|47230.5|47210.5|47228|47208|2
1649063260000|2022-04-04 09:07:40|||||||||1
1649063270000|2022-04-04 09:07:50|47233|47213|47228|47208|47233|47213|47228|47208|9
1649063280000|2022-04-04 09:08:00|47230.5|47210.5|47228|47208|47230.5|47210.5|47228|47208|1
1649063290000|2022-04-04 09:08:10|47228.9|47208.9|47230.5|47210.5|47230.5|47210.5|47225.5|47205.5|12
1649063300000|2022-04-04 09:08:20|47234.5|47214.5|47235.5|47215.5|47235.5|47215.5|47233|47213|4
1649063310000|2022-04-04 09:08:30|47233|47213|47235.5|47215.5|47235.5|47215.5|47233|47213|29
1649063320000|2022-04-04 09:08:40|47233|47213|47235.5|47215.5|47235.5|47215.5|47233|47213|4
1649063330000|2022-04-04 09:08:50|47237|47217|47237|47217|47237|47217|47237|47217|1
1649063340000|2022-04-04 09:09:00|47235.5|47215.5|47236.4|47216.4|47238|47218|47235.5|47215.5|4
1649063350000|2022-04-04 09:09:10|47239.5|47219.5|47238.9|47218.9|47239.5|47219.5|47238|47218|4
1649063360000|2022-04-04 09:09:20|47238|47218|47238|47218|47238|47218|47238|47218|0
1649063370000|2022-04-04 09:09:30|47238.9|47218.9|47243|47223|47243|47223|47238.9|47218.9|24
1649063380000|2022-04-04 09:09:40|||||||||1
1649063390000|2022-04-04 09:09:50|47240.5|47220.5|47243|47223|47243|47223|47240.5|47220.5|25
1649063400000|2022-04-04 09:10:00|47245.5|47225.5|47253|47233|47253|47233|47245.5|47225.5|4
1649063410000|2022-04-04 09:10:10|47253.9|47233.9|47258|47238|47258|47238|47253.9|47233.9|1
1649063420000|2022-04-04 09:10:20|47253|47233|47253|47233|47253|47233|47253|47233|6
1649063440000|2022-04-04 09:10:40|||||||||1
1649063460000|2022-04-04 09:11:00|||||||||8
1649063470000|2022-04-04 09:11:10|47252|47232|47250.5|47230.5|47252|47232|47250.5|47230.5|5
1649063500000|2022-04-04 09:11:40|47253|47233|47253|47233|47253|47233|47253|47233|7
1649063520000|2022-04-04 09:12:00|47253.9|47233.9|47256.4|47236.4|47257.3|47237.3|47253.9|47233.9|6
1649063530000|2022-04-04 09:12:10|47258|47238|47260.5|47240.5|47260.5|47240.5|47258|47238|1
1649063540000|2022-04-04 09:12:20|47257|47237|47255.5|47235.5|47257|47237|47255.5|47235.5|9
1649063550000|2022-04-04 09:12:30|47254.5|47234.5|47253|47233|47255.5|47235.5|47253|47233|4
1649063560000|2022-04-04 09:12:40|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|47250.5|47230.5|6
1649063570000|2022-04-04 09:12:50|47255.5|47235.5|47256.4|47236.4|47259.8|47239.8|47255.5|47235.5|10
1649063580000|2022-04-04 09:13:00|47258.3|47238.3|47258.9|47238.9|47259.8|47239.8|47258.3|47238.3|1
1649063590000|2022-04-04 09:13:10|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|12
1649063600000|2022-04-04 09:13:20|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|5
1649063610000|2022-04-04 09:13:30|||||||||3
1649063620000|2022-04-04 09:13:40|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|2
1649063630000|2022-04-04 09:13:50|||||||||1
1649063640000|2022-04-04 09:14:00|47260.5|47240.5|47258|47238|47260.5|47240.5|47258|47238|0
1649063650000|2022-04-04 09:14:10|47260.5|47240.5|47258|47238|47260.5|47240.5|47258|47238|4
1649063660000|2022-04-04 09:14:20|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|47255.5|47235.5|3
1649063670000|2022-04-04 09:14:30|47254.5|47234.5|47255.5|47235.5|47255.5|47235.5|47253.9|47233.9|0
1649063680000|2022-04-04 09:14:40|47254.5|47234.5|47255.5|47235.5|47255.5|47235.5|47253|47233|2
1649063690000|2022-04-04 09:14:50|47254.5|47234.5|47250.5|47230.5|47254.5|47234.5|47249.5|47229.5|17
1649063700000|2022-04-04 09:15:00|47248.9|47228.9|47250.5|47230.5|47253|47233|47248.9|47228.9|2
1649063710000|2022-04-04 09:15:10|47251.4|47231.4|47250.5|47230.5|47251.4|47231.4|47250.5|47230.5|1
1649063730000|2022-04-04 09:15:30|||||||||1
1649063750000|2022-04-04 09:15:50|47253|47233|47250.5|47230.5|47253|47233|47250.5|47230.5|4
1649063760000|2022-04-04 09:16:00|47248|47228|47245.5|47225.5|47248|47228|47245.5|47225.5|1
1649063770000|2022-04-04 09:16:10|47243.9|47223.9|47245.5|47225.5|47245.5|47225.5|47243.9|47223.9|5
1649063780000|2022-04-04 09:16:20|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|47241.4|47221.4|0
1649063800000|2022-04-04 09:16:40|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|1
1649063810000|2022-04-04 09:16:50|47238|47218|47230.5|47210.5|47238|47218|47230.5|47210.5|2
1649063820000|2022-04-04 09:17:00|47229.5|47209.5|47204.5|47184.5|47229.5|47209.5|47204.5|47184.5|7
1649063830000|2022-04-04 09:17:10|47203.9|47183.9|47208|47188|47208|47188|47198|47178|5
1649063840000|2022-04-04 09:17:20|47208.9|47188.9|47214.5|47194.5|47218|47198|47208.9|47188.9|4
1649063850000|2022-04-04 09:17:30|47213.6|47193.6|47213.6|47193.6|47214.5|47194.5|47213.6|47193.6|0
1649063870000|2022-04-04 09:17:50|47211.1|47191.1|47208.6|47188.6|47211.1|47191.1|47208.6|47188.6|2
1649063890000|2022-04-04 09:18:10|47207.1|47187.1|47203|47183|47207.1|47187.1|47203|47183|3
1649063900000|2022-04-04 09:18:20|47191.4|47171.4|47178|47158|47191.4|47171.4|47178|47158|15
1649063910000|2022-04-04 09:18:30|47178.9|47158.9|47185.5|47165.5|47185.5|47165.5|47178.9|47158.9|6
1649063920000|2022-04-04 09:18:40|47188|47168|47188.9|47168.9|47188.9|47168.9|47188|47168|0
1649063930000|2022-04-04 09:18:50|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|0
1649063940000|2022-04-04 09:19:00|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47188|47168|14
1649063950000|2022-04-04 09:19:10|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|2
1649063960000|2022-04-04 09:19:20|47195.5|47175.5|47188|47168|47195.5|47175.5|47185.5|47165.5|24
1649063970000|2022-04-04 09:19:30|47189.8|47169.8|47190.5|47170.5|47191.4|47171.4|47189.8|47169.8|5
1649063980000|2022-04-04 09:19:40|||||||||1
1649064020000|2022-04-04 09:20:20|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|8
1649064040000|2022-04-04 09:20:40|||||||||1
1649064060000|2022-04-04 09:21:00|47198|47178|47198|47178|47198|47178|47198|47178|2
1649064070000|2022-04-04 09:21:10|47198.9|47178.9|47200.5|47180.5|47200.5|47180.5|47198.9|47178.9|1
1649064080000|2022-04-04 09:21:20|47199.6|47179.6|47198|47178|47199.6|47179.6|47198|47178|2
1649064110000|2022-04-04 09:21:50|47197.1|47177.1|47195.5|47175.5|47197.1|47177.1|47195.5|47175.5|0
1649064150000|2022-04-04 09:22:30|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|47196.4|47176.4|1
1649064160000|2022-04-04 09:22:40|47198.9|47178.9|47200.5|47180.5|47200.5|47180.5|47198.9|47178.9|1
1649064180000|2022-04-04 09:23:00|||||||||3
1649064190000|2022-04-04 09:23:10|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|0
1649064210000|2022-04-04 09:23:30|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|47206.1|47186.1|1
1649064230000|2022-04-04 09:23:50|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|47208.6|47188.6|0
1649064240000|2022-04-04 09:24:00|47209.6|47189.6|47211.1|47191.1|47211.1|47191.1|47209.6|47189.6|2
1649064260000|2022-04-04 09:24:20|47212.1|47192.1|47213.6|47193.6|47213.6|47193.6|47212.1|47192.1|5
1649064270000|2022-04-04 09:24:30|47211.1|47191.1|47206.1|47186.1|47211.1|47191.1|47206.1|47186.1|2
1649064280000|2022-04-04 09:24:40|47202.7|47182.7|47201.1|47181.1|47206.1|47186.1|47201.1|47181.1|1
1649064290000|2022-04-04 09:24:50|47200.2|47180.2|47198.6|47178.6|47200.2|47180.2|47198.6|47178.6|3
1649064300000|2022-04-04 09:25:00|47197.7|47177.7|47191.1|47171.1|47197.7|47177.7|47191.1|47171.1|7
1649064310000|2022-04-04 09:25:10|47190.2|47170.2|47196.1|47176.1|47196.1|47176.1|47190.2|47170.2|2
1649064320000|2022-04-04 09:25:20|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|21
1649064330000|2022-04-04 09:25:30|47192.1|47172.1|47191.1|47171.1|47194.6|47174.6|47191.1|47171.1|2
1649064340000|2022-04-04 09:25:40|47193.6|47173.6|47194.6|47174.6|47194.6|47174.6|47192.1|47172.1|1
1649064350000|2022-04-04 09:25:50|47196.1|47176.1|47193.6|47173.6|47197.1|47177.1|47193.6|47173.6|26
1649064370000|2022-04-04 09:26:10|47192.7|47172.7|47188.6|47168.6|47192.7|47172.7|47188.6|47168.6|6
1649064380000|2022-04-04 09:26:20|47186.1|47166.1|47188.6|47168.6|47188.6|47168.6|47183.6|47163.6|8
1649064390000|2022-04-04 09:26:30|47189.6|47169.6|47192.1|47172.1|47192.1|47172.1|47189.6|47169.6|12
1649064400000|2022-04-04 09:26:40|47191.1|47171.1|47191.1|47171.1|47193.6|47173.6|47191.1|47171.1|4
1649064410000|2022-04-04 09:26:50|47192.1|47172.1|47193.6|47173.6|47193.6|47173.6|47191.1|47171.1|1
1649064420000|2022-04-04 09:27:00|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|47196.1|47176.1|1
1649064430000|2022-04-04 09:27:10|47194.6|47174.6|47194.6|47174.6|47194.6|47174.6|47194.6|47174.6|5
1649064440000|2022-04-04 09:27:20|||||||||11
1649064450000|2022-04-04 09:27:30|||||||||1
1649064460000|2022-04-04 09:27:40|47193.6|47173.6|47194.6|47174.6|47194.6|47174.6|47193.6|47173.6|3
1649064470000|2022-04-04 09:27:50|47193.6|47173.6|47193.6|47173.6|47196.1|47176.1|47193.6|47173.6|1
1649064480000|2022-04-04 09:28:00|47192.7|47172.7|47190.2|47170.2|47192.7|47172.7|47190.2|47170.2|3
1649064490000|2022-04-04 09:28:10|47188.6|47168.6|47193.6|47173.6|47193.6|47173.6|47188.6|47168.6|4
1649064500000|2022-04-04 09:28:20|47192.7|47172.7|47192.7|47172.7|47193.6|47173.6|47191.1|47171.1|9
1649064510000|2022-04-04 09:28:30|47193.6|47173.6|47196.1|47176.1|47196.1|47176.1|47191.1|47171.1|2
1649064520000|2022-04-04 09:28:40|47193.6|47173.6|47192.1|47172.1|47193.6|47173.6|47192.1|47172.1|0
1649064530000|2022-04-04 09:28:50|47190.5|47170.5|47188.6|47168.6|47190.5|47170.5|47188.6|47168.6|2
1649064540000|2022-04-04 09:29:00|47186.1|47166.1|47178.6|47158.6|47186.1|47166.1|47176.1|47156.1|19
1649064550000|2022-04-04 09:29:10|47181.1|47161.1|47183.6|47163.6|47183.6|47163.6|47181.1|47161.1|0
1649064560000|2022-04-04 09:29:20|47184.6|47164.6|47188.6|47168.6|47188.6|47168.6|47184.6|47164.6|17
1649064570000|2022-04-04 09:29:30|||||||||1
1649064590000|2022-04-04 09:29:50|||||||||4
1649064600000|2022-04-04 09:30:00|47187.7|47167.7|47188.6|47168.6|47189.6|47169.6|47187.7|47167.7|4
1649064610000|2022-04-04 09:30:10|47191.1|47171.1|47191.1|47171.1|47193.6|47173.6|47191.1|47171.1|8
1649064620000|2022-04-04 09:30:20|47192.1|47172.1|47188.6|47168.6|47193.6|47173.6|47188.6|47168.6|18
1649064630000|2022-04-04 09:30:30|47189.6|47169.6|47191.1|47171.1|47191.1|47171.1|47187.1|47167.1|2
1649064650000|2022-04-04 09:30:50|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|47193.6|47173.6|6
1649064660000|2022-04-04 09:31:00|47192.1|47172.1|47188.6|47168.6|47192.1|47172.1|47188.6|47168.6|6
1649064670000|2022-04-04 09:31:10|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|47186.1|47166.1|0
1649064680000|2022-04-04 09:31:20|47188.6|47168.6|47186.1|47166.1|47188.6|47168.6|47183.6|47163.6|4
1649064690000|2022-04-04 09:31:30|47188.6|47168.6|47188.6|47168.6|47188.6|47168.6|47188.6|47168.6|0
1649064700000|2022-04-04 09:31:40|47187.7|47167.7|47186.1|47166.1|47187.7|47167.7|47186.1|47166.1|0
1649064740000|2022-04-04 09:32:20|47188.6|47168.6|47188.6|47168.6|47188.6|47168.6|47188.6|47168.6|9
1649064750000|2022-04-04 09:32:30|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|2
1649064760000|2022-04-04 09:32:40|||||||||2
1649064780000|2022-04-04 09:33:00|47193.6|47173.6|47191.1|47171.1|47193.6|47173.6|47191.1|47171.1|3
1649064790000|2022-04-04 09:33:10|47192.1|47172.1|47191.1|47171.1|47193.6|47173.6|47191.1|47171.1|2
1649064800000|2022-04-04 09:33:20|47192.1|47172.1|47191.1|47171.1|47193.6|47173.6|47191.1|47171.1|1
1649064810000|2022-04-04 09:33:30|47192.1|47172.1|47193.6|47173.6|47193.6|47173.6|47192.1|47172.1|0
1649064820000|2022-04-04 09:33:40|||||||||4
1649064830000|2022-04-04 09:33:50|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|2
1649064840000|2022-04-04 09:34:00|47189.6|47169.6|47191.1|47171.1|47191.1|47171.1|47188.6|47168.6|2
1649064850000|2022-04-04 09:34:10|47189.3|47169.3|47188.6|47168.6|47189.3|47169.3|47187.7|47167.7|4
1649064860000|2022-04-04 09:34:20|47186.1|47166.1|47186.1|47166.1|47188.6|47168.6|47186.1|47166.1|10
1649064870000|2022-04-04 09:34:30|47187.1|47167.1|47192.7|47172.7|47192.7|47172.7|47187.1|47167.1|16
1649064880000|2022-04-04 09:34:40|47191.8|47171.8|47188.6|47168.6|47191.8|47171.8|47188.6|47168.6|3
1649064890000|2022-04-04 09:34:50|47186.1|47166.1|47183.6|47163.6|47186.1|47166.1|47183.6|47163.6|4
1649064900000|2022-04-04 09:35:00|47186.1|47166.1|47188.6|47168.6|47188.6|47168.6|47186.1|47166.1|3
1649064910000|2022-04-04 09:35:10|47187.7|47167.7|47176.1|47156.1|47187.7|47167.7|47176.1|47156.1|14
1649064920000|2022-04-04 09:35:20|47175.2|47155.2|47176.1|47156.1|47176.1|47156.1|47173.6|47153.6|5
1649064930000|2022-04-04 09:35:30|47175.2|47155.2|47176.1|47156.1|47176.1|47156.1|47173.6|47153.6|4
1649064940000|2022-04-04 09:35:40|47177.1|47157.1|47178.6|47158.6|47178.6|47158.6|47177.1|47157.1|2
1649064960000|2022-04-04 09:36:00|47177.7|47157.7|47173.6|47153.6|47177.7|47157.7|47173.6|47153.6|5
1649064970000|2022-04-04 09:36:10|47171.1|47151.1|47147.1|47127.1|47171.1|47151.1|47147.1|47127.1|14
1649064980000|2022-04-04 09:36:20|47146.1|47126.1|47143.6|47123.6|47151.1|47131.1|47142.7|47122.7|4
1649064990000|2022-04-04 09:36:30|47146.1|47126.1|47146.1|47126.1|47146.1|47126.1|47144.6|47124.6|0
1649065000000|2022-04-04 09:36:40|||||||||1
1649065010000|2022-04-04 09:36:50|47152.1|47132.1|47153.6|47133.6|47153.6|47133.6|47152.1|47132.1|2
1649065020000|2022-04-04 09:37:00|||||||||1
1649065030000|2022-04-04 09:37:10|47152.7|47132.7|47153.6|47133.6|47153.6|47133.6|47152.7|47132.7|5
1649065040000|2022-04-04 09:37:20|47156.1|47136.1|47156.1|47136.1|47156.1|47136.1|47156.1|47136.1|2
1649065050000|2022-04-04 09:37:30|47158.6|47138.6|47161.1|47141.1|47161.1|47141.1|47158.6|47138.6|3
1649065060000|2022-04-04 09:37:40|||||||||5
1649065070000|2022-04-04 09:37:50|47163.6|47143.6|47166.1|47146.1|47166.1|47146.1|47163.6|47143.6|5
1649065080000|2022-04-04 09:38:00|47168.6|47148.6|47168.6|47148.6|47168.6|47148.6|47167.7|47147.7|2
1649065090000|2022-04-04 09:38:10|47171.1|47151.1|47176.1|47156.1|47179.6|47159.6|47171.1|47151.1|2
1649065100000|2022-04-04 09:38:20|||||||||2
1649065160000|2022-04-04 09:39:20|||||||||3
1649065170000|2022-04-04 09:39:30|47175.2|47155.2|47171.1|47151.1|47175.2|47155.2|47171.1|47151.1|3
1649065180000|2022-04-04 09:39:40|47181.1|47161.1|47176.1|47156.1|47181.1|47161.1|47176.1|47156.1|6
1649065190000|2022-04-04 09:39:50|47174.6|47154.6|47173|47153|47174.6|47154.6|47173|47153|3
1649065200000|2022-04-04 09:40:00|47174.6|47154.6|47171.1|47151.1|47174.6|47154.6|47169.6|47149.6|2
1649065220000|2022-04-04 09:40:20|47169.3|47149.3|47166.1|47146.1|47169.3|47149.3|47166.1|47146.1|5
1649065230000|2022-04-04 09:40:30|47168.6|47148.6|47172.7|47152.7|47172.7|47152.7|47168.6|47148.6|14
1649065240000|2022-04-04 09:40:40|47171.8|47151.8|47173.6|47153.6|47173.6|47153.6|47171.8|47151.8|3
1649065250000|2022-04-04 09:40:50|47171.1|47151.1|47172.7|47152.7|47172.7|47152.7|47168.6|47148.6|14
1649065260000|2022-04-04 09:41:00|47169.6|47149.6|47173.6|47153.6|47173.6|47153.6|47169.6|47149.6|4
1649065270000|2022-04-04 09:41:10|47176.1|47156.1|47173.6|47153.6|47176.1|47156.1|47173.6|47153.6|4
1649065280000|2022-04-04 09:41:20|47172.7|47152.7|47168.6|47148.6|47172.7|47152.7|47168.6|47148.6|14
1649065290000|2022-04-04 09:41:30|47171.1|47151.1|47173.6|47153.6|47173.6|47153.6|47168.6|47148.6|18
1649065300000|2022-04-04 09:41:40|47178.6|47158.6|47200.2|47180.2|47200.2|47180.2|47178.6|47158.6|19
1649065310000|2022-04-04 09:41:50|47201.1|47181.1|47198.6|47178.6|47201.8|47181.8|47198.6|47178.6|27
1649065320000|2022-04-04 09:42:00|47199.6|47179.6|47198.6|47178.6|47201.1|47181.1|47198.6|47178.6|6
1649065330000|2022-04-04 09:42:10|||||||||11
1649065340000|2022-04-04 09:42:20|47195.2|47175.2|47190.2|47170.2|47195.2|47175.2|47190.2|47170.2|8
1649065350000|2022-04-04 09:42:30|47191.1|47171.1|47186.1|47166.1|47191.1|47171.1|47186.1|47166.1|3
1649065360000|2022-04-04 09:42:40|47184.6|47164.6|47183.6|47163.6|47184.6|47164.6|47183.6|47163.6|0
1649065370000|2022-04-04 09:42:50|47184.6|47164.6|47181.1|47161.1|47186.1|47166.1|47181.1|47161.1|3
1649065380000|2022-04-04 09:43:00|47182.1|47162.1|47183.6|47163.6|47183.6|47163.6|47182.1|47162.1|8
1649065390000|2022-04-04 09:43:10|47184.6|47164.6|47181.1|47161.1|47184.6|47164.6|47181.1|47161.1|4
1649065400000|2022-04-04 09:43:20|47180.2|47160.2|47177.7|47157.7|47180.2|47160.2|47177.1|47157.1|6
1649065410000|2022-04-04 09:43:30|47176.1|47156.1|47173.6|47153.6|47176.1|47156.1|47171.1|47151.1|10
1649065420000|2022-04-04 09:43:40|47174.6|47154.6|47178.6|47158.6|47178.6|47158.6|47173.6|47153.6|7
1649065430000|2022-04-04 09:43:50|47176.1|47156.1|47170.2|47150.2|47176.1|47156.1|47170.2|47150.2|4
1649065440000|2022-04-04 09:44:00|47168.6|47148.6|47161.1|47141.1|47168.6|47148.6|47161.1|47141.1|4
1649065450000|2022-04-04 09:44:10|47157.7|47137.7|47158.6|47138.6|47158.6|47138.6|47156.1|47136.1|6
1649065460000|2022-04-04 09:44:20|47161.1|47141.1|47163.6|47143.6|47165.2|47145.2|47161.1|47141.1|11
1649065470000|2022-04-04 09:44:30|47165.2|47145.2|47158.6|47138.6|47166.1|47146.1|47158.6|47138.6|5
1649065490000|2022-04-04 09:44:50|||||||||1
1649065500000|2022-04-04 09:45:00|47159.6|47139.6|47152.7|47132.7|47159.6|47139.6|47152.7|47132.7|5
1649065510000|2022-04-04 09:45:10|47151.8|47131.8|47150.2|47130.2|47151.8|47131.8|47150.2|47130.2|0
1649065520000|2022-04-04 09:45:20|||||||||1
1649065530000|2022-04-04 09:45:30|47147.7|47127.7|47135.9|47115.9|47147.7|47127.7|47135.9|47115.9|10
1649065540000|2022-04-04 09:45:40|47136.8|47116.8|47136.8|47116.8|47136.8|47116.8|47136.8|47116.8|1
1649065550000|2022-04-04 09:45:50|47138.4|47118.4|47136.8|47116.8|47138.4|47118.4|47136.8|47116.8|2
1649065560000|2022-04-04 09:46:00|||||||||1
1649065570000|2022-04-04 09:46:10|47132.7|47112.7|47130.2|47110.2|47132.7|47112.7|47130.2|47110.2|6
1649065580000|2022-04-04 09:46:20|47129.3|47109.3|47126.1|47106.1|47129.3|47109.3|47126.1|47106.1|4
1649065590000|2022-04-04 09:46:30|||||||||2
1649065600000|2022-04-04 09:46:40|||||||||5
1649065610000|2022-04-04 09:46:50|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|47125.2|47105.2|1
1649065620000|2022-04-04 09:47:00|47126.1|47106.1|47111.1|47091.1|47126.1|47106.1|47111.1|47091.1|6
1649065630000|2022-04-04 09:47:10|47109.6|47089.6|47105.2|47085.2|47110.2|47090.2|47105.2|47085.2|10
1649065640000|2022-04-04 09:47:20|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|1
1649065650000|2022-04-04 09:47:30|47107.1|47087.1|47108.6|47088.6|47108.6|47088.6|47106.1|47086.1|3
1649065670000|2022-04-04 09:47:50|47106.1|47086.1|47107.7|47087.7|47107.7|47087.7|47106.1|47086.1|3
1649065680000|2022-04-04 09:48:00|47111.1|47091.1|47111.1|47091.1|47111.1|47091.1|47111.1|47091.1|15
1649065690000|2022-04-04 09:48:10|47112.7|47092.7|47108.6|47088.6|47112.7|47092.7|47106.1|47086.1|9
1649065700000|2022-04-04 09:48:20|47107.1|47087.1|47108.6|47088.6|47108.6|47088.6|47106.1|47086.1|8
1649065710000|2022-04-04 09:48:30|||||||||1
1649065730000|2022-04-04 09:48:50|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|3
1649065740000|2022-04-04 09:49:00|||||||||1
1649065760000|2022-04-04 09:49:20|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|3
1649065780000|2022-04-04 09:49:40|47105.2|47085.2|47103.6|47083.6|47105.2|47085.2|47103.6|47083.6|0
1649065790000|2022-04-04 09:49:50|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|3
1649065800000|2022-04-04 09:50:00|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|2
1649065810000|2022-04-04 09:50:10|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|6
1649065820000|2022-04-04 09:50:20|47110.2|47090.2|47110.2|47090.2|47110.2|47090.2|47110.2|47090.2|0
1649065840000|2022-04-04 09:50:40|||||||||2
1649065850000|2022-04-04 09:50:50|||||||||1
1649065860000|2022-04-04 09:51:00|47111.1|47091.1|47111.1|47091.1|47111.1|47091.1|47111.1|47091.1|2
1649065870000|2022-04-04 09:51:10|||||||||1
1649065900000|2022-04-04 09:51:40|47110.2|47090.2|47108.6|47088.6|47110.2|47090.2|47108.6|47088.6|2
1649065910000|2022-04-04 09:51:50|47109.6|47089.6|47111.1|47091.1|47111.1|47091.1|47109.6|47089.6|0
1649065960000|2022-04-04 09:52:40|47106.1|47086.1|47111.1|47091.1|47111.1|47091.1|47106.1|47086.1|6
1649065980000|2022-04-04 09:53:00|47108.6|47088.6|47106.1|47086.1|47108.6|47088.6|47106.1|47086.1|4
1649065990000|2022-04-04 09:53:10|47107.1|47087.1|47108.6|47088.6|47108.6|47088.6|47107.1|47087.1|16
1649066000000|2022-04-04 09:53:20|47107.7|47087.7|47106.1|47086.1|47108.6|47088.6|47106.1|47086.1|3
1649066010000|2022-04-04 09:53:30|47107.1|47087.1|47106.1|47086.1|47108.6|47088.6|47106.1|47086.1|8
1649066020000|2022-04-04 09:53:40|47107.7|47087.7|47107.7|47087.7|47107.7|47087.7|47106.1|47086.1|8
1649066030000|2022-04-04 09:53:50|47106.1|47086.1|47111.1|47091.1|47111.1|47091.1|47106.1|47086.1|1
1649066040000|2022-04-04 09:54:00|47109.6|47089.6|47108.6|47088.6|47111.1|47091.1|47108.6|47088.6|1
1649066050000|2022-04-04 09:54:10|47106.1|47086.1|47109.6|47089.6|47109.6|47089.6|47106.1|47086.1|1
1649066060000|2022-04-04 09:54:20|47111.1|47091.1|47112.1|47092.1|47112.1|47092.1|47111.1|47091.1|6
1649066070000|2022-04-04 09:54:30|||||||||2
1649066090000|2022-04-04 09:54:50|47109.6|47089.6|47108.6|47088.6|47112.7|47092.7|47108.6|47088.6|7
1649066100000|2022-04-04 09:55:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47098.6|47078.6|20
1649066110000|2022-04-04 09:55:10|47097.7|47077.7|47096.1|47076.1|47097.7|47077.7|47095.2|47075.2|4
1649066130000|2022-04-04 09:55:30|47095.2|47075.2|47095.2|47075.2|47097.7|47077.7|47095.2|47075.2|4
1649066140000|2022-04-04 09:55:40|47096.1|47076.1|47096.1|47076.1|47098.6|47078.6|47096.1|47076.1|7
1649066160000|2022-04-04 09:56:00|47097.1|47077.1|47101.1|47081.1|47102.7|47082.7|47097.1|47077.1|7
1649066170000|2022-04-04 09:56:10|47102.7|47082.7|47102.7|47082.7|47104.3|47084.3|47102.7|47082.7|2
1649066190000|2022-04-04 09:56:30|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|0
1649066200000|2022-04-04 09:56:40|47100.2|47080.2|47098.6|47078.6|47100.2|47080.2|47097.7|47077.7|0
1649066210000|2022-04-04 09:56:50|||||||||1
1649066230000|2022-04-04 09:57:10|47097.7|47077.7|47097.7|47077.7|47097.7|47077.7|47097.7|47077.7|2
1649066240000|2022-04-04 09:57:20|||||||||2
1649066250000|2022-04-04 09:57:30|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|47095.2|47075.2|2
1649066270000|2022-04-04 09:57:50|47094.3|47074.3|47095.2|47075.2|47095.2|47075.2|47092.7|47072.7|2
1649066280000|2022-04-04 09:58:00|47094.3|47074.3|47091.8|47071.8|47094.3|47074.3|47091.8|47071.8|1
1649066290000|2022-04-04 09:58:10|47090.2|47070.2|47089.3|47069.3|47090.2|47070.2|47089.3|47069.3|7
1649066300000|2022-04-04 09:58:20|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|8
1649066310000|2022-04-04 09:58:30|47088.6|47068.6|47086.1|47066.1|47088.6|47068.6|47086.1|47066.1|1
1649066320000|2022-04-04 09:58:40|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|5
1649066340000|2022-04-04 09:59:00|47089.6|47069.6|47092.1|47072.1|47092.1|47072.1|47089.6|47069.6|1
1649066350000|2022-04-04 09:59:10|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|0
1649066360000|2022-04-04 09:59:20|47091.1|47071.1|47096.1|47076.1|47096.1|47076.1|47091.1|47071.1|4
1649066370000|2022-04-04 09:59:30|||||||||3
1649066380000|2022-04-04 09:59:40|47097.1|47077.1|47097.1|47077.1|47097.1|47077.1|47097.1|47077.1|2
1649066390000|2022-04-04 09:59:50|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|0
1649066400000|2022-04-04 10:00:00|47101.1|47081.1|47101.1|47081.1|47104.6|47084.6|47100.5|47080.5|5
1649066410000|2022-04-04 10:00:10|47102.1|47082.1|47103.6|47083.6|47103.6|47083.6|47102.1|47082.1|0
1649066420000|2022-04-04 10:00:20|47101.1|47081.1|47101.1|47081.1|47102.1|47082.1|47101.1|47081.1|0
1649066430000|2022-04-04 10:00:30|||||||||1
1649066440000|2022-04-04 10:00:40|47102.1|47082.1|47107.7|47087.7|47107.7|47087.7|47102.1|47082.1|3
1649066460000|2022-04-04 10:01:00|47103.6|47083.6|47103.6|47083.6|47103.6|47083.6|47103.6|47083.6|2
1649066480000|2022-04-04 10:01:20|47103.7|47083.7|47101.2|47081.2|47103.7|47083.7|47101.2|47081.2|1
1649066510000|2022-04-04 10:01:50|47102.7|47082.7|47101.2|47081.2|47102.7|47082.7|47101.2|47081.2|1
1649066520000|2022-04-04 10:02:00|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|47101.2|47081.2|0
1649066530000|2022-04-04 10:02:10|47101.2|47081.2|47101.2|47081.2|47101.2|47081.2|47101.2|47081.2|0
1649066540000|2022-04-04 10:02:20|47102.7|47082.7|47101.2|47081.2|47102.7|47082.7|47101.2|47081.2|0
1649066550000|2022-04-04 10:02:30|47102.7|47082.7|47101.2|47081.2|47102.7|47082.7|47101.2|47081.2|0
1649066570000|2022-04-04 10:02:50|||||||||8
1649066580000|2022-04-04 10:03:00|47103.7|47083.7|47102.7|47082.7|47103.7|47083.7|47102.7|47082.7|1
1649066590000|2022-04-04 10:03:10|47101.2|47081.2|47101.2|47081.2|47101.2|47081.2|47101.2|47081.2|0
1649066620000|2022-04-04 10:03:40|||||||||3
1649066640000|2022-04-04 10:04:00|||||||||1
1649066680000|2022-04-04 10:04:40|||||||||1
1649066690000|2022-04-04 10:04:50|47102.1|47082.1|47103.7|47083.7|47103.7|47083.7|47102.1|47082.1|0
1649066740000|2022-04-04 10:05:40|47104.6|47084.6|47103.7|47083.7|47104.6|47084.6|47103.7|47083.7|1
1649066750000|2022-04-04 10:05:50|||||||||1
1649066770000|2022-04-04 10:06:10|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|4
1649066780000|2022-04-04 10:06:20|47103.7|47083.7|47114.6|47094.6|47114.6|47094.6|47103.7|47083.7|2
1649066810000|2022-04-04 10:06:50|||||||||3
1649066820000|2022-04-04 10:07:00|||||||||1
1649066830000|2022-04-04 10:07:10|47113.7|47093.7|47109.6|47089.6|47113.7|47093.7|47109.6|47089.6|0
1649066840000|2022-04-04 10:07:20|47108|47088|47109.6|47089.6|47109.6|47089.6|47107.1|47087.1|2
1649066860000|2022-04-04 10:07:40|||||||||1
1649066890000|2022-04-04 10:08:10|||||||||6
1649066940000|2022-04-04 10:09:00|||||||||1
1649067000000|2022-04-04 10:10:00|47110.5|47090.5|47113.7|47093.7|47113.7|47093.7|47110.5|47090.5|3
1649067010000|2022-04-04 10:10:10|47114.6|47094.6|47116.2|47096.2|47116.2|47096.2|47114.6|47094.6|3
1649067020000|2022-04-04 10:10:20|47117.1|47097.1|47118.7|47098.7|47118.7|47098.7|47117.1|47097.1|0
1649067040000|2022-04-04 10:10:40|47121.2|47101.2|47124.6|47104.6|47124.6|47104.6|47121.2|47101.2|4
1649067060000|2022-04-04 10:11:00|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|4
1649067070000|2022-04-04 10:11:10|47126.2|47106.2|47126.2|47106.2|47126.2|47106.2|47126.2|47106.2|5
1649067080000|2022-04-04 10:11:20|47127.1|47107.1|47127.1|47107.1|47127.1|47107.1|47127.1|47107.1|0
1649067090000|2022-04-04 10:11:30|47126.2|47106.2|47127.1|47107.1|47127.1|47107.1|47126.2|47106.2|3
1649067120000|2022-04-04 10:12:00|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47122.1|47102.1|6
1649067130000|2022-04-04 10:12:10|||||||||5
1649067150000|2022-04-04 10:12:30|47122.7|47102.7|47118.7|47098.7|47122.7|47102.7|47118.7|47098.7|1
1649067160000|2022-04-04 10:12:40|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|2
1649067180000|2022-04-04 10:13:00|47121.2|47101.2|47122.7|47102.7|47122.7|47102.7|47121.2|47101.2|0
1649067210000|2022-04-04 10:13:30|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|4
1649067240000|2022-04-04 10:14:00|||||||||2
1649067250000|2022-04-04 10:14:10|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|47122.7|47102.7|1
1649067270000|2022-04-04 10:14:30|47123.7|47103.7|47122.7|47102.7|47123.7|47103.7|47122.7|47102.7|1
1649067290000|2022-04-04 10:14:50|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|0
1649067310000|2022-04-04 10:15:10|47122.7|47102.7|47116.2|47096.2|47122.7|47102.7|47116.2|47096.2|4
1649067330000|2022-04-04 10:15:30|47111.2|47091.2|47111.2|47091.2|47111.2|47091.2|47111.2|47091.2|4
1649067340000|2022-04-04 10:15:40|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|0
1649067360000|2022-04-04 10:16:00|||||||||2
1649067390000|2022-04-04 10:16:30|47106.2|47086.2|47106.2|47086.2|47106.2|47086.2|47106.2|47086.2|1
1649067400000|2022-04-04 10:16:40|47107.1|47087.1|47111.2|47091.2|47111.2|47091.2|47107.1|47087.1|3
1649067410000|2022-04-04 10:16:50|47112.1|47092.1|47113.7|47093.7|47113.7|47093.7|47112.1|47092.1|1
1649067440000|2022-04-04 10:17:20|47116.2|47096.2|47117.7|47097.7|47117.7|47097.7|47116.2|47096.2|1
1649067450000|2022-04-04 10:17:30|47119.3|47099.3|47120.2|47100.2|47120.2|47100.2|47119.3|47099.3|1
1649067470000|2022-04-04 10:17:50|47121.2|47101.2|47123.7|47103.7|47123.7|47103.7|47121.2|47101.2|2
1649067480000|2022-04-04 10:18:00|47128.7|47108.7|47131.2|47111.2|47131.2|47111.2|47128.7|47108.7|1
1649067490000|2022-04-04 10:18:10|47135.2|47115.2|47131.2|47111.2|47136.2|47116.2|47131.2|47111.2|9
1649067520000|2022-04-04 10:18:40|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|0
1649067540000|2022-04-04 10:19:00|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|3
1649067590000|2022-04-04 10:19:50|47136.2|47116.2|47137.7|47117.7|47137.7|47117.7|47136.2|47116.2|2
1649067600000|2022-04-04 10:20:00|47138.7|47118.7|47148.7|47128.7|47148.7|47128.7|47138.7|47118.7|12
1649067610000|2022-04-04 10:20:10|47147.7|47127.7|47143.7|47123.7|47147.7|47127.7|47143.7|47123.7|4
1649067620000|2022-04-04 10:20:20|47146.2|47126.2|47146.2|47126.2|47146.2|47126.2|47141.2|47121.2|3
1649067640000|2022-04-04 10:20:40|||||||||3
1649067650000|2022-04-04 10:20:50|47144.6|47124.6|47138.7|47118.7|47144.6|47124.6|47138.7|47118.7|1
1649067680000|2022-04-04 10:21:20|||||||||4
1649067690000|2022-04-04 10:21:30|47137.7|47117.7|47136.2|47116.2|47137.7|47117.7|47136.2|47116.2|0
1649067700000|2022-04-04 10:21:40|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|0
1649067710000|2022-04-04 10:21:50|47137.7|47117.7|47138.7|47118.7|47138.7|47118.7|47136.2|47116.2|0
1649067720000|2022-04-04 10:22:00|47137.7|47117.7|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|2
1649067730000|2022-04-04 10:22:10|47137.1|47117.1|47141.2|47121.2|47141.2|47121.2|47137.1|47117.1|1
1649067740000|2022-04-04 10:22:20|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|0
1649067750000|2022-04-04 10:22:30|47141.2|47121.2|47143.7|47123.7|47145.2|47125.2|47141.2|47121.2|0
1649067760000|2022-04-04 10:22:40|47142.7|47122.7|47141.2|47121.2|47145.2|47125.2|47141.2|47121.2|0
1649067770000|2022-04-04 10:22:50|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|0
1649067780000|2022-04-04 10:23:00|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|2
1649067800000|2022-04-04 10:23:20|||||||||2
1649067810000|2022-04-04 10:23:30|47140.2|47120.2|47138.7|47118.7|47140.2|47120.2|47138.7|47118.7|0
1649067830000|2022-04-04 10:23:50|47139.6|47119.6|47142.7|47122.7|47142.7|47122.7|47139.6|47119.6|1
1649067840000|2022-04-04 10:24:00|||||||||5
1649067890000|2022-04-04 10:24:50|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|2
1649067900000|2022-04-04 10:25:00|47142.7|47122.7|47141.2|47121.2|47142.7|47122.7|47141.2|47121.2|0
1649067910000|2022-04-04 10:25:10|47142.7|47122.7|47142.7|47122.7|47142.7|47122.7|47141.2|47121.2|0
1649067920000|2022-04-04 10:25:20|47143.7|47123.7|47148.7|47128.7|47148.7|47128.7|47143.7|47123.7|2
1649067930000|2022-04-04 10:25:30|||||||||1
1649067940000|2022-04-04 10:25:40|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|0
1649067980000|2022-04-04 10:26:20|47152.7|47132.7|47158.7|47138.7|47158.7|47138.7|47152.7|47132.7|9
1649067990000|2022-04-04 10:26:30|47163.7|47143.7|47158.7|47138.7|47163.7|47143.7|47158.7|47138.7|6
1649068000000|2022-04-04 10:26:40|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|0
1649068010000|2022-04-04 10:26:50|47152.7|47132.7|47152.7|47132.7|47152.7|47132.7|47152.7|47132.7|4
1649068020000|2022-04-04 10:27:00|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|47151.2|47131.2|0
1649068040000|2022-04-04 10:27:20|47152.1|47132.1|47151.2|47131.2|47153.7|47133.7|47151.2|47131.2|10
1649068050000|2022-04-04 10:27:30|||||||||1
1649068070000|2022-04-04 10:27:50|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|3
1649068080000|2022-04-04 10:28:00|||||||||1
1649068100000|2022-04-04 10:28:20|47157.1|47137.1|47158.7|47138.7|47158.7|47138.7|47157.1|47137.1|0
1649068110000|2022-04-04 10:28:30|47159.6|47139.6|47161.2|47141.2|47161.2|47141.2|47159.6|47139.6|2
1649068120000|2022-04-04 10:28:40|47162.7|47142.7|47160.2|47140.2|47162.7|47142.7|47160.2|47140.2|1
1649068130000|2022-04-04 10:28:50|47161.2|47141.2|47162.7|47142.7|47162.7|47142.7|47161.2|47141.2|0
1649068150000|2022-04-04 10:29:10|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|2
1649068160000|2022-04-04 10:29:20|||||||||1
1649068170000|2022-04-04 10:29:30|47165.2|47145.2|47163.7|47143.7|47166.2|47146.2|47163.7|47143.7|7
1649068180000|2022-04-04 10:29:40|47164.6|47144.6|47167.7|47147.7|47167.7|47147.7|47164.6|47144.6|0
1649068190000|2022-04-04 10:29:50|47166.2|47146.2|47167.7|47147.7|47167.7|47147.7|47166.2|47146.2|4
1649068200000|2022-04-04 10:30:00|47166.2|47146.2|47167.7|47147.7|47167.7|47147.7|47166.2|47146.2|0
1649068210000|2022-04-04 10:30:10|47168.7|47148.7|47166.2|47146.2|47170.2|47150.2|47166.2|47146.2|1
1649068220000|2022-04-04 10:30:20|47164.3|47144.3|47161.2|47141.2|47164.3|47144.3|47161.2|47141.2|1
1649068230000|2022-04-04 10:30:30|47160.2|47140.2|47158.7|47138.7|47161.2|47141.2|47158.7|47138.7|1
1649068250000|2022-04-04 10:30:50|47159.6|47139.6|47161.2|47141.2|47161.2|47141.2|47158.7|47138.7|0
1649068260000|2022-04-04 10:31:00|||||||||1
1649068270000|2022-04-04 10:31:10|47162.1|47142.1|47163.7|47143.7|47163.7|47143.7|47161.2|47141.2|2
1649068280000|2022-04-04 10:31:20|47166.2|47146.2|47162.7|47142.7|47167.7|47147.7|47162.7|47142.7|3
1649068300000|2022-04-04 10:31:40|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|47163.7|47143.7|0
1649068320000|2022-04-04 10:32:00|||||||||1
1649068330000|2022-04-04 10:32:10|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|47165.2|47145.2|2
1649068350000|2022-04-04 10:32:30|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|47167.7|47147.7|2
1649068360000|2022-04-04 10:32:40|47168.7|47148.7|47183.7|47163.7|47183.7|47163.7|47168.7|47148.7|14
1649068370000|2022-04-04 10:32:50|47184.6|47164.6|47181.2|47161.2|47185.2|47165.2|47181.2|47161.2|3
1649068380000|2022-04-04 10:33:00|47180.2|47160.2|47183.7|47163.7|47183.7|47163.7|47178.7|47158.7|4
1649068390000|2022-04-04 10:33:10|47184.6|47164.6|47188.7|47168.7|47188.7|47168.7|47181.2|47161.2|10
1649068410000|2022-04-04 10:33:30|47186.2|47166.2|47186.2|47166.2|47186.2|47166.2|47186.2|47166.2|2
1649068420000|2022-04-04 10:33:40|47185.2|47165.2|47185.2|47165.2|47185.2|47165.2|47185.2|47165.2|0
1649068440000|2022-04-04 10:34:00|47183.7|47163.7|47182.1|47162.1|47186.2|47166.2|47181.2|47161.2|4
1649068450000|2022-04-04 10:34:10|47181.2|47161.2|47181.2|47161.2|47182.7|47162.7|47181.2|47161.2|0
1649068460000|2022-04-04 10:34:20|47182.1|47162.1|47181.2|47161.2|47183.7|47163.7|47181.2|47161.2|1
1649068470000|2022-04-04 10:34:30|47182.1|47162.1|47183.7|47163.7|47184.6|47164.6|47182.1|47162.1|2
1649068480000|2022-04-04 10:34:40|47181.2|47161.2|47181.2|47161.2|47184.6|47164.6|47181.2|47161.2|2
1649068490000|2022-04-04 10:34:50|47175.2|47155.2|47169.6|47149.6|47175.2|47155.2|47168.7|47148.7|4
1649068500000|2022-04-04 10:35:00|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|1
1649068530000|2022-04-04 10:35:30|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|1
1649068540000|2022-04-04 10:35:40|47169.6|47149.6|47171.2|47151.2|47171.2|47151.2|47168.7|47148.7|6
1649068560000|2022-04-04 10:36:00|||||||||6
1649068570000|2022-04-04 10:36:10|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|0
1649068580000|2022-04-04 10:36:20|47172.7|47152.7|47174.6|47154.6|47176.2|47156.2|47172.7|47152.7|1
1649068590000|2022-04-04 10:36:30|47172.1|47152.1|47172.1|47152.1|47172.1|47152.1|47172.1|47152.1|0
1649068600000|2022-04-04 10:36:40|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|47173.7|47153.7|0
1649068610000|2022-04-04 10:36:50|47172.7|47152.7|47171.2|47151.2|47172.7|47152.7|47171.2|47151.2|1
1649068620000|2022-04-04 10:37:00|||||||||1
1649068640000|2022-04-04 10:37:20|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|3
1649068660000|2022-04-04 10:37:40|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|55
1649068670000|2022-04-04 10:37:50|47170.2|47150.2|47169.3|47149.3|47170.2|47150.2|47169.3|47149.3|1
1649068680000|2022-04-04 10:38:00|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|2
1649068690000|2022-04-04 10:38:10|47165.2|47145.2|47166.8|47146.8|47166.8|47146.8|47165.2|47145.2|0
1649068700000|2022-04-04 10:38:20|47165.9|47145.9|47165.9|47145.9|47165.9|47145.9|47164.3|47144.3|1
1649068710000|2022-04-04 10:38:30|47164.3|47144.3|47165.9|47145.9|47165.9|47145.9|47164.3|47144.3|0
1649068720000|2022-04-04 10:38:40|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47165.9|47145.9|0
1649068730000|2022-04-04 10:38:50|47170.2|47150.2|47176.8|47156.8|47176.8|47156.8|47170.2|47150.2|6
1649068740000|2022-04-04 10:39:00|47177.7|47157.7|47179.3|47159.3|47179.3|47159.3|47177.7|47157.7|0
1649068760000|2022-04-04 10:39:20|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|1
1649068770000|2022-04-04 10:39:30|47176.8|47156.8|47176.8|47156.8|47176.8|47156.8|47174.3|47154.3|1
1649068780000|2022-04-04 10:39:40|47174.3|47154.3|47176.8|47156.8|47176.8|47156.8|47174.3|47154.3|0
1649068800000|2022-04-04 10:40:00|||||||||9
1649068810000|2022-04-04 10:40:10|47177.7|47157.7|47176.8|47156.8|47179.3|47159.3|47176.8|47156.8|3
1649068820000|2022-04-04 10:40:20|47179.3|47159.3|47176.8|47156.8|47179.3|47159.3|47176.8|47156.8|3
1649068840000|2022-04-04 10:40:40|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|2
1649068880000|2022-04-04 10:41:20|47175.3|47155.3|47171.8|47151.8|47175.9|47155.9|47171.8|47151.8|7
1649068900000|2022-04-04 10:41:40|47170.9|47150.9|47169.3|47149.3|47170.9|47150.9|47169.3|47149.3|2
1649068920000|2022-04-04 10:42:00|47170.3|47150.3|47171.8|47151.8|47171.8|47151.8|47170.3|47150.3|3
1649068940000|2022-04-04 10:42:20|47174.3|47154.3|47176.8|47156.8|47176.8|47156.8|47174.3|47154.3|1
1649068960000|2022-04-04 10:42:40|47179.3|47159.3|47180.3|47160.3|47180.3|47160.3|47179.3|47159.3|3
1649068970000|2022-04-04 10:42:50|47181.2|47161.2|47174.3|47154.3|47181.2|47161.2|47174.3|47154.3|2
1649068980000|2022-04-04 10:43:00|47176.8|47156.8|47179.3|47159.3|47179.3|47159.3|47174.3|47154.3|0
1649068990000|2022-04-04 10:43:10|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|2
1649069000000|2022-04-04 10:43:20|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|0
1649069010000|2022-04-04 10:43:30|47183.4|47163.4|47184.3|47164.3|47184.3|47164.3|47181.8|47161.8|1
1649069020000|2022-04-04 10:43:40|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|0
1649069050000|2022-04-04 10:44:10|||||||||6
1649069060000|2022-04-04 10:44:20|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|1
1649069080000|2022-04-04 10:44:40|47173.4|47153.4|47170.9|47150.9|47173.4|47153.4|47170.9|47150.9|3
1649069090000|2022-04-04 10:44:50|47169.3|47149.3|47173.4|47153.4|47173.4|47153.4|47169.3|47149.3|4
1649069110000|2022-04-04 10:45:10|47177.8|47157.8|47179.3|47159.3|47179.3|47159.3|47177.8|47157.8|1
1649069120000|2022-04-04 10:45:20|47181.8|47161.8|47181.8|47161.8|47184.3|47164.3|47181.8|47161.8|1
1649069150000|2022-04-04 10:45:50|||||||||3
1649069160000|2022-04-04 10:46:00|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|1
1649069170000|2022-04-04 10:46:10|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|1
1649069180000|2022-04-04 10:46:20|||||||||6
1649069190000|2022-04-04 10:46:30|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|5
1649069220000|2022-04-04 10:47:00|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|1
1649069230000|2022-04-04 10:47:10|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|2
1649069240000|2022-04-04 10:47:20|47169.3|47149.3|47164.3|47144.3|47169.3|47149.3|47164.3|47144.3|0
1649069250000|2022-04-04 10:47:30|47165.9|47145.9|47166.8|47146.8|47166.8|47146.8|47164.3|47144.3|0
1649069290000|2022-04-04 10:48:10|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|47164.3|47144.3|8
1649069300000|2022-04-04 10:48:20|47166.8|47146.8|47164.3|47144.3|47166.8|47146.8|47164.3|47144.3|2
1649069310000|2022-04-04 10:48:30|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|0
1649069320000|2022-04-04 10:48:40|||||||||1
1649069340000|2022-04-04 10:49:00|47168.4|47148.4|47171.2|47151.2|47171.2|47151.2|47167.8|47147.8|5
1649069350000|2022-04-04 10:49:10|47170.3|47150.3|47170.3|47150.3|47172.8|47152.8|47170.3|47150.3|3
1649069360000|2022-04-04 10:49:20|||||||||1
1649069370000|2022-04-04 10:49:30|47171.2|47151.2|47170.3|47150.3|47172.1|47152.1|47170.3|47150.3|2
1649069380000|2022-04-04 10:49:40|47169.3|47149.3|47172.8|47152.8|47172.8|47152.8|47169.3|47149.3|1
1649069390000|2022-04-04 10:49:50|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|1
1649069400000|2022-04-04 10:50:00|47170.9|47150.9|47169.3|47149.3|47170.9|47150.9|47168.4|47148.4|0
1649069440000|2022-04-04 10:50:40|||||||||1
1649069450000|2022-04-04 10:50:50|47170.3|47150.3|47174.3|47154.3|47174.3|47154.3|47170.3|47150.3|1
1649069460000|2022-04-04 10:51:00|47175.3|47155.3|47171.8|47151.8|47176.8|47156.8|47171.8|47151.8|1
1649069490000|2022-04-04 10:51:30|47170.9|47150.9|47171.8|47151.8|47171.8|47151.8|47169.3|47149.3|1
1649069510000|2022-04-04 10:51:50|47174.3|47154.3|47175.9|47155.9|47175.9|47155.9|47174.3|47154.3|3
1649069520000|2022-04-04 10:52:00|47178.4|47158.4|47179.3|47159.3|47179.3|47159.3|47178.4|47158.4|2
1649069530000|2022-04-04 10:52:10|||||||||8
1649069550000|2022-04-04 10:52:30|47180.3|47160.3|47181.8|47161.8|47181.8|47161.8|47180.3|47160.3|3
1649069560000|2022-04-04 10:52:40|47185.9|47165.9|47189.3|47169.3|47189.3|47169.3|47185.9|47165.9|3
1649069570000|2022-04-04 10:52:50|47191.8|47171.8|47191.8|47171.8|47195.3|47175.3|47191.8|47171.8|3
1649069580000|2022-04-04 10:53:00|47190.9|47170.9|47189.3|47169.3|47190.9|47170.9|47189.3|47169.3|3
1649069590000|2022-04-04 10:53:10|47190.3|47170.3|47191.8|47171.8|47191.8|47171.8|47190.3|47170.3|0
1649069600000|2022-04-04 10:53:20|47190.9|47170.9|47189.3|47169.3|47190.9|47170.9|47189.3|47169.3|2
1649069610000|2022-04-04 10:53:30|47190.3|47170.3|47191.8|47171.8|47191.8|47171.8|47190.3|47170.3|0
1649069640000|2022-04-04 10:54:00|47190.9|47170.9|47189.3|47169.3|47190.9|47170.9|47189.3|47169.3|2
1649069680000|2022-04-04 10:54:40|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|3
1649069690000|2022-04-04 10:54:50|47186.8|47166.8|47184.3|47164.3|47186.8|47166.8|47184.3|47164.3|0
1649069700000|2022-04-04 10:55:00|47181.8|47161.8|47179.3|47159.3|47181.8|47161.8|47179.3|47159.3|1
1649069710000|2022-04-04 10:55:10|||||||||2
1649069720000|2022-04-04 10:55:20|47180.3|47160.3|47179.3|47159.3|47181.8|47161.8|47179.3|47159.3|1
1649069730000|2022-04-04 10:55:30|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|1
1649069750000|2022-04-04 10:55:50|47180.9|47160.9|47179.3|47159.3|47180.9|47160.9|47179.3|47159.3|1
1649069850000|2022-04-04 10:57:30|47180.9|47160.9|47180.9|47160.9|47180.9|47160.9|47180.9|47160.9|13
1649069880000|2022-04-04 10:58:00|47174.3|47154.3|47170.9|47150.9|47174.3|47154.3|47170.9|47150.9|10
1649069890000|2022-04-04 10:58:10|47166.8|47146.8|47159.3|47139.3|47166.8|47146.8|47159.3|47139.3|5
1649069920000|2022-04-04 10:58:40|47155|47135|47158.4|47138.4|47158.4|47138.4|47155|47135|2
1649069930000|2022-04-04 10:58:50|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|1
1649069940000|2022-04-04 10:59:00|47155.9|47135.9|47158.4|47138.4|47158.4|47138.4|47155.9|47135.9|0
1649069950000|2022-04-04 10:59:10|47159.3|47139.3|47164.3|47144.3|47165.9|47145.9|47159.3|47139.3|2
1649069960000|2022-04-04 10:59:20|47165.3|47145.3|47174.3|47154.3|47174.3|47154.3|47165.3|47145.3|1
1649069970000|2022-04-04 10:59:30|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|1
1649069980000|2022-04-04 10:59:40|47172.5|47152.5|47170.9|47150.9|47172.5|47152.5|47170.9|47150.9|0
1649069990000|2022-04-04 10:59:50|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|1
1649070000000|2022-04-04 11:00:00|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|1
1649070010000|2022-04-04 11:00:10|47175.9|47155.9|47176.8|47156.8|47176.8|47156.8|47175.9|47155.9|0
1649070020000|2022-04-04 11:00:20|||||||||2
1649070030000|2022-04-04 11:00:30|47178.4|47158.4|47180.9|47160.9|47180.9|47160.9|47178.4|47158.4|1
1649070040000|2022-04-04 11:00:40|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|47181.8|47161.8|1
1649070050000|2022-04-04 11:00:50|47182.8|47162.8|47181.8|47161.8|47184.3|47164.3|47181.8|47161.8|1
1649070060000|2022-04-04 11:01:00|47180.9|47160.9|47181.8|47161.8|47181.8|47161.8|47179.3|47159.3|0
1649070080000|2022-04-04 11:01:20|47180.9|47160.9|47181.8|47161.8|47181.8|47161.8|47179.3|47159.3|8
1649070090000|2022-04-04 11:01:30|||||||||2
1649070100000|2022-04-04 11:01:40|47182.8|47162.8|47184.3|47164.3|47184.3|47164.3|47182.8|47162.8|3
1649070110000|2022-04-04 11:01:50|47181.8|47161.8|47178.4|47158.4|47181.8|47161.8|47178.4|47158.4|4
1649070120000|2022-04-04 11:02:00|47174.3|47154.3|47166.8|47146.8|47174.3|47154.3|47166.8|47146.8|10
1649070130000|2022-04-04 11:02:10|47165.3|47145.3|47165.3|47145.3|47165.3|47145.3|47163.7|47143.7|3
1649070140000|2022-04-04 11:02:20|47166.2|47146.2|47167.8|47147.8|47167.8|47147.8|47166.2|47146.2|0
1649070150000|2022-04-04 11:02:30|||||||||2
1649070180000|2022-04-04 11:03:00|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|21
1649070190000|2022-04-04 11:03:10|47174.3|47154.3|47175.3|47155.3|47175.3|47155.3|47174.3|47154.3|2
1649070200000|2022-04-04 11:03:20|47176.8|47156.8|47174.3|47154.3|47176.8|47156.8|47174.3|47154.3|1
1649070210000|2022-04-04 11:03:30|47176.8|47156.8|47174.3|47154.3|47176.8|47156.8|47174.3|47154.3|4
1649070230000|2022-04-04 11:03:50|||||||||1
1649070240000|2022-04-04 11:04:00|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|15
1649070250000|2022-04-04 11:04:10|47166.8|47146.8|47164.3|47144.3|47166.8|47146.8|47164.3|47144.3|4
1649070260000|2022-04-04 11:04:20|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|47166.8|47146.8|2
1649070280000|2022-04-04 11:04:40|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|4
1649070290000|2022-04-04 11:04:50|||||||||5
1649070300000|2022-04-04 11:05:00|47170.3|47150.3|47175.9|47155.9|47176.8|47156.8|47170.3|47150.3|18
1649070310000|2022-04-04 11:05:10|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|0
1649070320000|2022-04-04 11:05:20|47170.9|47150.9|47169.3|47149.3|47170.9|47150.9|47169.3|47149.3|9
1649070330000|2022-04-04 11:05:30|47170.3|47150.3|47171.8|47151.8|47171.8|47151.8|47170.3|47150.3|2
1649070340000|2022-04-04 11:05:40|47169.3|47149.3|47166.8|47146.8|47169.3|47149.3|47166.8|47146.8|2
1649070350000|2022-04-04 11:05:50|47167.8|47147.8|47171.8|47151.8|47171.8|47151.8|47167.8|47147.8|12
1649070360000|2022-04-04 11:06:00|||||||||8
1649070370000|2022-04-04 11:06:10|47173.4|47153.4|47171.8|47151.8|47174.3|47154.3|47169.3|47149.3|16
1649070380000|2022-04-04 11:06:20|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|47174.3|47154.3|5
1649070390000|2022-04-04 11:06:30|47173.4|47153.4|47174.3|47154.3|47174.3|47154.3|47169.3|47149.3|3
1649070410000|2022-04-04 11:06:50|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|1
1649070420000|2022-04-04 11:07:00|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|47171.8|47151.8|4
1649070440000|2022-04-04 11:07:20|47172.8|47152.8|47174.3|47154.3|47175.9|47155.9|47172.8|47152.8|6
1649070450000|2022-04-04 11:07:30|47175.3|47155.3|47176.8|47156.8|47176.8|47156.8|47174.3|47154.3|1
1649070460000|2022-04-04 11:07:40|47172.8|47152.8|47174.3|47154.3|47174.3|47154.3|47172.8|47152.8|1
1649070500000|2022-04-04 11:08:20|47172.8|47152.8|47170.3|47150.3|47172.8|47152.8|47170.3|47150.3|2
1649070510000|2022-04-04 11:08:30|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|47168.7|47148.7|0
1649070520000|2022-04-04 11:08:40|47170.3|47150.3|47166.8|47146.8|47170.3|47150.3|47166.8|47146.8|0
1649070530000|2022-04-04 11:08:50|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|47169.3|47149.3|1
1649070540000|2022-04-04 11:09:00|47168.4|47148.4|47169.3|47149.3|47169.3|47149.3|47168.4|47148.4|1
1649070560000|2022-04-04 11:09:20|||||||||5
1649070600000|2022-04-04 11:10:00|47166.8|47146.8|47166.8|47146.8|47168.4|47148.4|47166.8|47146.8|2
1649070610000|2022-04-04 11:10:10|47165.9|47145.9|47161.2|47141.2|47165.9|47145.9|47161.2|47141.2|4
1649070620000|2022-04-04 11:10:20|47162.8|47142.8|47157.8|47137.8|47162.8|47142.8|47157.8|47137.8|3
1649070670000|2022-04-04 11:11:10|47156.8|47136.8|47157.8|47137.8|47157.8|47137.8|47155.3|47135.3|2
1649070690000|2022-04-04 11:11:30|47156.8|47136.8|47155.3|47135.3|47156.8|47136.8|47155.3|47135.3|2
1649070700000|2022-04-04 11:11:40|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|0
1649070710000|2022-04-04 11:11:50|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|0
1649070720000|2022-04-04 11:12:00|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|47157.8|47137.8|5
1649070770000|2022-04-04 11:12:50|||||||||4
1649070780000|2022-04-04 11:13:00|47159.3|47139.3|47163.4|47143.4|47163.4|47143.4|47159.3|47139.3|1
1649070790000|2022-04-04 11:13:10|47161.8|47141.8|47159.3|47139.3|47161.8|47141.8|47159.3|47139.3|4
1649070800000|2022-04-04 11:13:20|47158.4|47138.4|47158.4|47138.4|47158.4|47138.4|47158.4|47138.4|0
1649070810000|2022-04-04 11:13:30|47156.8|47136.8|47154.3|47134.3|47156.8|47136.8|47154.3|47134.3|2
1649070840000|2022-04-04 11:14:00|47156.8|47136.8|47154.3|47134.3|47156.8|47136.8|47154.3|47134.3|1
1649070850000|2022-04-04 11:14:10|47155.9|47135.9|47154.3|47134.3|47155.9|47135.9|47154.3|47134.3|0
1649070860000|2022-04-04 11:14:20|47155.3|47135.3|47154.3|47134.3|47155.3|47135.3|47154.3|47134.3|1
1649070880000|2022-04-04 11:14:40|47155.3|47135.3|47156.8|47136.8|47156.8|47136.8|47155.3|47135.3|4
1649070900000|2022-04-04 11:15:00|47154.3|47134.3|47156.8|47136.8|47156.8|47136.8|47154.3|47134.3|2
1649070910000|2022-04-04 11:15:10|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|47155.9|47135.9|0
1649070920000|2022-04-04 11:15:20|47154.3|47134.3|47136.8|47116.8|47154.3|47134.3|47136.8|47116.8|4
1649070930000|2022-04-04 11:15:30|47134.3|47114.3|47149.3|47129.3|47149.3|47129.3|47134.3|47114.3|12
1649070940000|2022-04-04 11:15:40|47150.3|47130.3|47150.3|47130.3|47151.8|47131.8|47149.3|47129.3|0
1649070950000|2022-04-04 11:15:50|47151.8|47131.8|47165.9|47145.9|47165.9|47145.9|47151.8|47131.8|2
1649070960000|2022-04-04 11:16:00|47164.3|47144.3|47170.3|47150.3|47170.3|47150.3|47164.3|47144.3|3
1649070970000|2022-04-04 11:16:10|47171.8|47151.8|47175.3|47155.3|47175.3|47155.3|47171.8|47151.8|2
1649070980000|2022-04-04 11:16:20|47176.2|47156.2|47185.9|47165.9|47185.9|47165.9|47176.2|47156.2|2
1649070990000|2022-04-04 11:16:30|47184.3|47164.3|47185.9|47165.9|47185.9|47165.9|47184.3|47164.3|0
1649071000000|2022-04-04 11:16:40|47188.4|47168.4|47190.9|47170.9|47190.9|47170.9|47188.4|47168.4|7
1649071010000|2022-04-04 11:16:50|47196.8|47176.8|47206.8|47186.8|47206.8|47186.8|47196.8|47176.8|8
1649071020000|2022-04-04 11:17:00|47208.4|47188.4|47209.3|47189.3|47209.3|47189.3|47208.4|47188.4|0
1649071030000|2022-04-04 11:17:10|47240.3|47220.3|47234.3|47214.3|47240.3|47220.3|47234.3|47214.3|6
1649071040000|2022-04-04 11:17:20|47229.3|47209.3|47232.8|47212.8|47232.8|47212.8|47229.3|47209.3|2
1649071050000|2022-04-04 11:17:30|47233.7|47213.7|47229.4|47209.4|47235.3|47215.3|47229.4|47209.4|5
1649071070000|2022-04-04 11:17:50|47231.9|47211.9|47231.9|47211.9|47231.9|47211.9|47231.9|47211.9|2
1649071080000|2022-04-04 11:18:00|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|4
1649071090000|2022-04-04 11:18:10|||||||||1
1649071100000|2022-04-04 11:18:20|||||||||2
1649071110000|2022-04-04 11:18:30|||||||||1
1649071130000|2022-04-04 11:18:50|||||||||6
1649071140000|2022-04-04 11:19:00|47231.9|47211.9|47230.9|47210.9|47231.9|47211.9|47230.9|47210.9|1
1649071160000|2022-04-04 11:19:20|47231.9|47211.9|47231.9|47211.9|47231.9|47211.9|47231.9|47211.9|0
1649071180000|2022-04-04 11:19:40|||||||||1
1649071190000|2022-04-04 11:19:50|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|2
1649071200000|2022-04-04 11:20:00|47233.4|47213.4|47231.9|47211.9|47233.4|47213.4|47231.9|47211.9|7
1649071230000|2022-04-04 11:20:30|47235.9|47215.9|47250.9|47230.9|47250.9|47230.9|47235.9|47215.9|5
1649071240000|2022-04-04 11:20:40|47250.3|47230.3|47260|47240|47260|47240|47250.3|47230.3|7
1649071250000|2022-04-04 11:20:50|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|10
1649071260000|2022-04-04 11:21:00|||||||||3
1649071270000|2022-04-04 11:21:10|47261.9|47241.9|47259.4|47239.4|47261.9|47241.9|47259.4|47239.4|10
1649071280000|2022-04-04 11:21:20|47260.3|47240.3|47259.4|47239.4|47260.3|47240.3|47259.4|47239.4|8
1649071300000|2022-04-04 11:21:40|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|0
1649071310000|2022-04-04 11:21:50|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|3
1649071320000|2022-04-04 11:22:00|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|2
1649071330000|2022-04-04 11:22:10|47264.4|47244.4|47267.8|47247.8|47267.8|47247.8|47264.4|47244.4|2
1649071340000|2022-04-04 11:22:20|47268.7|47248.7|47271.9|47251.9|47271.9|47251.9|47268.7|47248.7|25
1649071350000|2022-04-04 11:22:30|47268.4|47248.4|47266.9|47246.9|47268.4|47248.4|47266.9|47246.9|12
1649071360000|2022-04-04 11:22:40|47269.4|47249.4|47271.9|47251.9|47271.9|47251.9|47269.4|47249.4|3
1649071370000|2022-04-04 11:22:50|47270.3|47250.3|47289.4|47269.4|47291.9|47271.9|47270.3|47250.3|26
1649071380000|2022-04-04 11:23:00|||||||||2
1649071390000|2022-04-04 11:23:10|47291.2|47271.2|47296.2|47276.2|47296.2|47276.2|47290.3|47270.3|4
1649071400000|2022-04-04 11:23:20|47295.3|47275.3|47297.8|47277.8|47299.4|47279.4|47295.3|47275.3|3
1649071410000|2022-04-04 11:23:30|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|1
1649071440000|2022-04-04 11:24:00|47293.4|47273.4|47290|47270|47293.4|47273.4|47290|47270|3
1649071450000|2022-04-04 11:24:10|47288.4|47268.4|47284.4|47264.4|47288.4|47268.4|47282.8|47262.8|0
1649071460000|2022-04-04 11:24:20|47285.3|47265.3|47289.4|47269.4|47289.4|47269.4|47285.3|47265.3|0
1649071470000|2022-04-04 11:24:30|||||||||1
1649071490000|2022-04-04 11:24:50|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|2
1649071500000|2022-04-04 11:25:00|||||||||1
1649071510000|2022-04-04 11:25:10|47285.9|47265.9|47271.9|47251.9|47285.9|47265.9|47271.9|47251.9|11
1649071530000|2022-04-04 11:25:30|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|3
1649071540000|2022-04-04 11:25:40|47276.9|47256.9|47274.4|47254.4|47276.9|47256.9|47274.4|47254.4|0
1649071550000|2022-04-04 11:25:50|||||||||1
1649071560000|2022-04-04 11:26:00|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|4
1649071570000|2022-04-04 11:26:10|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|1
1649071590000|2022-04-04 11:26:30|||||||||1
1649071600000|2022-04-04 11:26:40|47272.8|47252.8|47274.4|47254.4|47274.4|47254.4|47272.8|47252.8|2
1649071610000|2022-04-04 11:26:50|||||||||2
1649071630000|2022-04-04 11:27:10|||||||||1
1649071640000|2022-04-04 11:27:20|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|0
1649071650000|2022-04-04 11:27:30|47275.9|47255.9|47264.4|47244.4|47275.9|47255.9|47264.4|47244.4|10
1649071660000|2022-04-04 11:27:40|47265.3|47245.3|47270.9|47250.9|47271.9|47251.9|47265.3|47245.3|5
1649071670000|2022-04-04 11:27:50|47273.4|47253.4|47274.4|47254.4|47274.4|47254.4|47273.4|47253.4|2
1649071680000|2022-04-04 11:28:00|47275.3|47255.3|47276.9|47256.9|47276.9|47256.9|47274.4|47254.4|0
1649071690000|2022-04-04 11:28:10|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|47275.9|47255.9|0
1649071700000|2022-04-04 11:28:20|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|1
1649071710000|2022-04-04 11:28:30|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|6
1649071720000|2022-04-04 11:28:40|47256.9|47236.9|47249.4|47229.4|47256.9|47236.9|47249.4|47229.4|3
1649071730000|2022-04-04 11:28:50|47250.9|47230.9|47254.4|47234.4|47254.4|47234.4|47250.9|47230.9|0
1649071740000|2022-04-04 11:29:00|47253.4|47233.4|47251.9|47231.9|47254.4|47234.4|47251.9|47231.9|5
1649071750000|2022-04-04 11:29:10|||||||||1
1649071760000|2022-04-04 11:29:20|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|1
1649071770000|2022-04-04 11:29:30|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|47251.9|47231.9|0
1649071780000|2022-04-04 11:29:40|47253.4|47233.4|47254.4|47234.4|47254.4|47234.4|47253.4|47233.4|2
1649071790000|2022-04-04 11:29:50|||||||||2
1649071820000|2022-04-04 11:30:20|47253.4|47233.4|47234.4|47214.4|47253.4|47233.4|47234.4|47214.4|3
1649071830000|2022-04-04 11:30:30|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|47236.9|47216.9|0
1649071850000|2022-04-04 11:30:50|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|47234.4|47214.4|0
1649071870000|2022-04-04 11:31:10|47235.3|47215.3|47236.9|47216.9|47236.9|47216.9|47235.3|47215.3|0
1649071880000|2022-04-04 11:31:20|47240.9|47220.9|47240.9|47220.9|47240.9|47220.9|47240.9|47220.9|2
1649071890000|2022-04-04 11:31:30|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|1
1649071900000|2022-04-04 11:31:40|47240.9|47220.9|47240.9|47220.9|47240.9|47220.9|47240.9|47220.9|2
1649071910000|2022-04-04 11:31:50|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|1
1649071930000|2022-04-04 11:32:10|47238.4|47218.4|47239.4|47219.4|47239.4|47219.4|47238.4|47218.4|0
1649071970000|2022-04-04 11:32:50|47240.3|47220.3|47250.9|47230.9|47250.9|47230.9|47240.3|47220.3|2
1649071980000|2022-04-04 11:33:00|47253.4|47233.4|47260.3|47240.3|47260.3|47240.3|47253.4|47233.4|2
1649071990000|2022-04-04 11:33:10|47259.4|47239.4|47254.4|47234.4|47259.4|47239.4|47254.4|47234.4|2
1649072040000|2022-04-04 11:34:00|47255.3|47235.3|47256.9|47236.9|47256.9|47236.9|47255.3|47235.3|1
1649072050000|2022-04-04 11:34:10|47257.8|47237.8|47262.8|47242.8|47262.8|47242.8|47257.8|47237.8|5
1649072060000|2022-04-04 11:34:20|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|9
1649072070000|2022-04-04 11:34:30|47260.3|47240.3|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|1
1649072080000|2022-04-04 11:34:40|47256.9|47236.9|47247.8|47227.8|47256.9|47236.9|47247.8|47227.8|12
1649072090000|2022-04-04 11:34:50|47245.3|47225.3|47247.5|47227.5|47247.5|47227.5|47239.4|47219.4|2
1649072100000|2022-04-04 11:35:00|47251.9|47231.9|47244.4|47224.4|47251.9|47231.9|47244.4|47224.4|33
1649072120000|2022-04-04 11:35:20|47240.9|47220.9|47241.9|47221.9|47241.9|47221.9|47239.4|47219.4|3
1649072130000|2022-04-04 11:35:30|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|10
1649072140000|2022-04-04 11:35:40|||||||||1
1649072150000|2022-04-04 11:35:50|47243.4|47223.4|47241.9|47221.9|47244.4|47224.4|47241.9|47221.9|3
1649072160000|2022-04-04 11:36:00|47242.8|47222.8|47251.2|47231.2|47251.2|47231.2|47242.8|47222.8|3
1649072170000|2022-04-04 11:36:10|47253.7|47233.7|47253.7|47233.7|47253.7|47233.7|47253.7|47233.7|1
1649072180000|2022-04-04 11:36:20|47261.9|47241.9|47261.9|47241.9|47263.4|47243.4|47256.9|47236.9|6
1649072190000|2022-04-04 11:36:30|47270.3|47250.3|47274.4|47254.4|47276.9|47256.9|47270.3|47250.3|4
1649072200000|2022-04-04 11:36:40|47272.8|47252.8|47265.3|47245.3|47272.8|47252.8|47265.3|47245.3|5
1649072210000|2022-04-04 11:36:50|47266.9|47246.9|47264.4|47244.4|47266.9|47246.9|47264.4|47244.4|5
1649072220000|2022-04-04 11:37:00|47266.9|47246.9|47269.4|47249.4|47271.9|47251.9|47266.9|47246.9|5
1649072230000|2022-04-04 11:37:10|47266.9|47246.9|47265.3|47245.3|47266.9|47246.9|47264.4|47244.4|2
1649072240000|2022-04-04 11:37:20|47266.9|47246.9|47277.8|47257.8|47277.8|47257.8|47266.9|47246.9|15
1649072250000|2022-04-04 11:37:30|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|47275.3|47255.3|3
1649072280000|2022-04-04 11:38:00|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|2
1649072290000|2022-04-04 11:38:10|47276.9|47256.9|47280.3|47260.3|47280.3|47260.3|47274.4|47254.4|2
1649072310000|2022-04-04 11:38:30|47284.4|47264.4|47284.4|47264.4|47284.4|47264.4|47284.4|47264.4|0
1649072320000|2022-04-04 11:38:40|47289.4|47269.4|47296.9|47276.9|47296.9|47276.9|47289.4|47269.4|12
1649072330000|2022-04-04 11:38:50|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|47299.4|47279.4|1
1649072340000|2022-04-04 11:39:00|47302.8|47282.8|47305.3|47285.3|47305.3|47285.3|47302.8|47282.8|11
1649072350000|2022-04-04 11:39:10|47307.8|47287.8|47300.3|47280.3|47308.7|47288.7|47300.3|47280.3|8
1649072360000|2022-04-04 11:39:20|47295.9|47275.9|47294.4|47274.4|47295.9|47275.9|47294.4|47274.4|2
1649072370000|2022-04-04 11:39:30|47285.3|47265.3|47280.3|47260.3|47285.3|47265.3|47280.3|47260.3|8
1649072390000|2022-04-04 11:39:50|47279.4|47259.4|47276.9|47256.9|47279.4|47259.4|47276.9|47256.9|0
1649072400000|2022-04-04 11:40:00|47277.8|47257.8|47276.9|47256.9|47279.4|47259.4|47274.4|47254.4|1
1649072410000|2022-04-04 11:40:10|47275.9|47255.9|47274.4|47254.4|47275.9|47255.9|47274.4|47254.4|0
1649072420000|2022-04-04 11:40:20|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|47270.3|47250.3|1
1649072430000|2022-04-04 11:40:30|47271.9|47251.9|47274.4|47254.4|47274.4|47254.4|47271.9|47251.9|1
1649072480000|2022-04-04 11:41:20|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|0
1649072490000|2022-04-04 11:41:30|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|3
1649072500000|2022-04-04 11:41:40|47271.9|47251.9|47269.4|47249.4|47274.4|47254.4|47269.4|47249.4|1
1649072510000|2022-04-04 11:41:50|47271.9|47251.9|47272.8|47252.8|47272.8|47252.8|47271.9|47251.9|1
1649072520000|2022-04-04 11:42:00|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|0
1649072550000|2022-04-04 11:42:30|47271.9|47251.9|47269.4|47249.4|47271.9|47251.9|47269.4|47249.4|1
1649072560000|2022-04-04 11:42:40|||||||||1
1649072570000|2022-04-04 11:42:50|47265.9|47245.9|47264.4|47244.4|47265.9|47245.9|47264.4|47244.4|1
1649072580000|2022-04-04 11:43:00|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|47263.4|47243.4|1
1649072590000|2022-04-04 11:43:10|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|47260.9|47240.9|0
1649072600000|2022-04-04 11:43:20|47258.4|47238.4|47254.4|47234.4|47258.4|47238.4|47251.9|47231.9|3
1649072620000|2022-04-04 11:43:40|47255.9|47235.9|47254.4|47234.4|47255.9|47235.9|47251.9|47231.9|2
1649072630000|2022-04-04 11:43:50|47253.4|47233.4|47249.4|47229.4|47253.4|47233.4|47249.4|47229.4|4
1649072640000|2022-04-04 11:44:00|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|2
1649072660000|2022-04-04 11:44:20|47239.4|47219.4|47241.9|47221.9|47241.9|47221.9|47239.4|47219.4|2
1649072690000|2022-04-04 11:44:50|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|47239.4|47219.4|0
1649072700000|2022-04-04 11:45:00|47241.9|47221.9|47239.4|47219.4|47241.9|47221.9|47239.4|47219.4|0
1649072710000|2022-04-04 11:45:10|47241.2|47221.2|47244.4|47224.4|47244.4|47224.4|47241.2|47221.2|1
1649072730000|2022-04-04 11:45:30|47240.9|47220.9|47239.4|47219.4|47240.9|47220.9|47239.4|47219.4|1
1649072740000|2022-04-04 11:45:40|47241.9|47221.9|47244.4|47224.4|47244.4|47224.4|47241.9|47221.9|2
1649072750000|2022-04-04 11:45:50|47245.3|47225.3|47246.9|47226.9|47246.9|47226.9|47245.3|47225.3|0
1649072760000|2022-04-04 11:46:00|47245.9|47225.9|47244.4|47224.4|47246.9|47226.9|47244.4|47224.4|0
1649072790000|2022-04-04 11:46:30|47249.4|47229.4|47249.4|47229.4|47251.9|47231.9|47249.4|47229.4|3
1649072800000|2022-04-04 11:46:40|47250.3|47230.3|47252.8|47232.8|47252.8|47232.8|47249.4|47229.4|3
1649072820000|2022-04-04 11:47:00|47251.9|47231.9|47246.9|47226.9|47251.9|47231.9|47246.9|47226.9|1
1649072880000|2022-04-04 11:48:00|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|47247.8|47227.8|1
1649072900000|2022-04-04 11:48:20|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|47244.4|47224.4|1
1649072910000|2022-04-04 11:48:30|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|47241.9|47221.9|3
1649072940000|2022-04-04 11:49:00|47242.8|47222.8|47244.4|47224.4|47244.4|47224.4|47242.8|47222.8|2
1649072950000|2022-04-04 11:49:10|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|47245.9|47225.9|0
1649072960000|2022-04-04 11:49:20|47247.5|47227.5|47247.5|47227.5|47249.1|47229.1|47247.5|47227.5|0
1649072970000|2022-04-04 11:49:30|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|1
1649072980000|2022-04-04 11:49:40|47245.9|47225.9|47246.9|47226.9|47246.9|47226.9|47245.9|47225.9|7
1649072990000|2022-04-04 11:49:50|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|47254.4|47234.4|3
1649073000000|2022-04-04 11:50:00|47257.8|47237.8|47259.4|47239.4|47261.2|47241.2|47257.8|47237.8|11
1649073010000|2022-04-04 11:50:10|||||||||2
1649073030000|2022-04-04 11:50:30|47260.3|47240.3|47258.7|47238.7|47261.2|47241.2|47258.7|47238.7|2
1649073040000|2022-04-04 11:50:40|47259.7|47239.7|47259.7|47239.7|47259.7|47239.7|47259.7|47239.7|0
1649073050000|2022-04-04 11:50:50|47258.7|47238.7|47258.7|47238.7|47258.7|47238.7|47257.8|47237.8|0
1649073060000|2022-04-04 11:51:00|47261.2|47241.2|47258.7|47238.7|47261.2|47241.2|47257.8|47237.8|2
1649073070000|2022-04-04 11:51:10|47259.7|47239.7|47261.2|47241.2|47261.2|47241.2|47259.7|47239.7|0
1649073080000|2022-04-04 11:51:20|||||||||2
1649073090000|2022-04-04 11:51:30|47258.7|47238.7|47258.7|47238.7|47258.7|47238.7|47258.7|47238.7|0
1649073100000|2022-04-04 11:51:40|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|1
1649073110000|2022-04-04 11:51:50|47263.7|47243.7|47263.7|47243.7|47263.7|47243.7|47263.7|47243.7|0
1649073120000|2022-04-04 11:52:00|47261.2|47241.2|47262.8|47242.8|47262.8|47242.8|47261.2|47241.2|0
1649073130000|2022-04-04 11:52:10|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|47261.2|47241.2|0
1649073180000|2022-04-04 11:53:00|47263.7|47243.7|47271.2|47251.2|47271.2|47251.2|47263.7|47243.7|11
1649073190000|2022-04-04 11:53:10|47273.1|47253.1|47281.9|47261.9|47281.9|47261.9|47273.1|47253.1|3
1649073200000|2022-04-04 11:53:20|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|47279.4|47259.4|3
1649073220000|2022-04-04 11:53:40|47276.9|47256.9|47276|47256|47276.9|47256.9|47276|47256|3
1649073230000|2022-04-04 11:53:50|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|47276.9|47256.9|2
1649073240000|2022-04-04 11:54:00|47277.8|47257.8|47282.5|47262.5|47282.5|47262.5|47277.8|47257.8|1
1649073260000|2022-04-04 11:54:20|47281|47261|47281|47261|47281|47261|47279.4|47259.4|3
1649073290000|2022-04-04 11:54:50|47283.5|47263.5|47283.5|47263.5|47283.5|47263.5|47283.5|47263.5|2
1649073300000|2022-04-04 11:55:00|47282.5|47262.5|47281.9|47261.9|47282.5|47262.5|47281|47261|0
1649073320000|2022-04-04 11:55:20|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|47286.9|47266.9|5
1649073330000|2022-04-04 11:55:30|47287.8|47267.8|47289.4|47269.4|47289.4|47269.4|47287.8|47267.8|5
1649073340000|2022-04-04 11:55:40|47288.5|47268.5|47286.9|47266.9|47289.4|47269.4|47286.9|47266.9|81
1649073360000|2022-04-04 11:56:00|47284.4|47264.4|47263.7|47243.7|47287.8|47267.8|47263.7|47243.7|9
1649073370000|2022-04-04 11:56:10|47262.8|47242.8|47264.4|47244.4|47264.4|47244.4|47262.8|47242.8|2
1649073380000|2022-04-04 11:56:20|47265.3|47245.3|47261.9|47241.9|47265.3|47245.3|47261.9|47241.9|3
1649073390000|2022-04-04 11:56:30|47262.8|47242.8|47261.9|47241.9|47262.8|47242.8|47261.9|47241.9|0
1649073400000|2022-04-04 11:56:40|47262.8|47242.8|47278.7|47258.7|47278.7|47258.7|47262.8|47242.8|8
1649073410000|2022-04-04 11:56:50|47280.3|47260.3|47282.8|47262.8|47282.8|47262.8|47280.3|47260.3|4
1649073420000|2022-04-04 11:57:00|47284.4|47264.4|47287.8|47267.8|47290.3|47270.3|47284.4|47264.4|6
1649073430000|2022-04-04 11:57:10|47288.7|47268.7|47288.7|47268.7|47291.2|47271.2|47288.7|47268.7|2
1649073440000|2022-04-04 11:57:20|47287.8|47267.8|47292.8|47272.8|47292.8|47272.8|47287.8|47267.8|4
1649073450000|2022-04-04 11:57:30|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|6
1649073460000|2022-04-04 11:57:40|47289.7|47269.7|47291.2|47271.2|47291.2|47271.2|47289.7|47269.7|6
1649073470000|2022-04-04 11:57:50|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|2
1649073480000|2022-04-04 11:58:00|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|47287.8|47267.8|4
1649073490000|2022-04-04 11:58:10|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|47288.7|47268.7|0
1649073500000|2022-04-04 11:58:20|47276.9|47256.9|47274.7|47254.7|47276.9|47256.9|47269.7|47249.7|9
1649073510000|2022-04-04 11:58:30|47276.2|47256.2|47277.2|47257.2|47277.2|47257.2|47276.2|47256.2|0
1649073530000|2022-04-04 11:58:50|47278.1|47258.1|47279.7|47259.7|47279.7|47259.7|47278.1|47258.1|4
1649073540000|2022-04-04 11:59:00|47278.7|47258.7|47276.2|47256.2|47278.7|47258.7|47276.2|47256.2|0
1649073550000|2022-04-04 11:59:10|47278.7|47258.7|47277.8|47257.8|47278.7|47258.7|47277.8|47257.8|4
1649073560000|2022-04-04 11:59:20|47276.2|47256.2|47277.8|47257.8|47277.8|47257.8|47276.2|47256.2|2
1649073570000|2022-04-04 11:59:30|47278.7|47258.7|47279.7|47259.7|47279.7|47259.7|47277.8|47257.8|7
1649073580000|2022-04-04 11:59:40|47280.6|47260.6|47278.7|47258.7|47280.6|47260.6|47278.7|47258.7|2
1649073590000|2022-04-04 11:59:50|47280.3|47260.3|47277.8|47257.8|47280.3|47260.3|47277.8|47257.8|1
1649073600000|2022-04-04 12:00:00|47281.2|47261.2|47292.8|47272.8|47293.7|47273.7|47281.2|47261.2|12
1649073610000|2022-04-04 12:00:10|47295.3|47275.3|47292.8|47272.8|47297.8|47277.8|47292.8|47272.8|7
1649073620000|2022-04-04 12:00:20|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|47290.3|47270.3|1
1649073630000|2022-04-04 12:00:30|47287.8|47267.8|47271.2|47251.2|47287.8|47267.8|47271.2|47251.2|17
1649073640000|2022-04-04 12:00:40|47268.7|47248.7|47261.2|47241.2|47268.7|47248.7|47261.2|47241.2|10
1649073650000|2022-04-04 12:00:50|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|3
1649073660000|2022-04-04 12:01:00|47260.3|47240.3|47257.8|47237.8|47260.3|47240.3|47256.9|47236.9|12
1649073670000|2022-04-04 12:01:10|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|60
1649073680000|2022-04-04 12:01:20|47253.7|47233.7|47252.8|47232.8|47253.7|47233.7|47252.8|47232.8|5
1649073690000|2022-04-04 12:01:30|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|47250.3|47230.3|3
1649073720000|2022-04-04 12:02:00|47249.4|47229.4|47249.4|47229.4|47249.4|47229.4|47246.9|47226.9|2
1649073730000|2022-04-04 12:02:10|47248.5|47228.5|47246.9|47226.9|47248.5|47228.5|47246.9|47226.9|1
1649073740000|2022-04-04 12:02:20|47249.4|47229.4|47245.3|47225.3|47249.4|47229.4|47245.3|47225.3|3
1649073770000|2022-04-04 12:02:50|||||||||1
1649073780000|2022-04-04 12:03:00|||||||||4
1649073790000|2022-04-04 12:03:10|47243.7|47223.7|47249.7|47229.7|47249.7|47229.7|47243.7|47223.7|6
1649073800000|2022-04-04 12:03:20|47250.6|47230.6|47252.2|47232.2|47252.2|47232.2|47250.6|47230.6|1
1649073810000|2022-04-04 12:03:30|47251.2|47231.2|47251.2|47231.2|47253.7|47233.7|47248.7|47228.7|7
1649073820000|2022-04-04 12:03:40|47252.2|47232.2|47253.7|47233.7|47253.7|47233.7|47251.2|47231.2|3
1649073830000|2022-04-04 12:03:50|47248.7|47228.7|47246.2|47226.2|47248.7|47228.7|47246.2|47226.2|25
1649073840000|2022-04-04 12:04:00|47251.2|47231.2|47270.3|47250.3|47272.8|47252.8|47251.2|47231.2|36
1649073850000|2022-04-04 12:04:10|47268.7|47248.7|47258.7|47238.7|47268.7|47248.7|47258.7|47238.7|5
1649073860000|2022-04-04 12:04:20|47259.7|47239.7|47252.8|47232.8|47261.2|47241.2|47252.8|47232.8|1
1649073870000|2022-04-04 12:04:30|||||||||1
1649073890000|2022-04-04 12:04:50|47251.2|47231.2|47251.2|47231.2|47251.2|47231.2|47251.2|47231.2|6
1649073900000|2022-04-04 12:05:00|47250.3|47230.3|47242.8|47222.8|47250.3|47230.3|47242.8|47222.8|14
1649073910000|2022-04-04 12:05:10|47240.3|47220.3|47238.7|47218.7|47240.3|47220.3|47238.7|47218.7|1
1649073940000|2022-04-04 12:05:40|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|2
1649073950000|2022-04-04 12:05:50|47246.2|47226.2|47249.7|47229.7|47249.7|47229.7|47246.2|47226.2|0
1649073960000|2022-04-04 12:06:00|47250.6|47230.6|47254.7|47234.7|47254.7|47234.7|47250.6|47230.6|0
1649073970000|2022-04-04 12:06:10|47258.1|47238.1|47274.7|47254.7|47274.7|47254.7|47258.1|47238.1|14
1649073980000|2022-04-04 12:06:20|47277.8|47257.8|47276.2|47256.2|47277.8|47257.8|47276.2|47256.2|9
1649073990000|2022-04-04 12:06:30|||||||||4
1649074000000|2022-04-04 12:06:40|||||||||1
1649074010000|2022-04-04 12:06:50|47273.7|47253.7|47292.2|47272.2|47292.2|47272.2|47273.7|47253.7|12
1649074020000|2022-04-04 12:07:00|47297.2|47277.2|47298.7|47278.7|47298.7|47278.7|47296.2|47276.2|2
1649074030000|2022-04-04 12:07:10|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|47293.7|47273.7|3
1649074040000|2022-04-04 12:07:20|47298.7|47278.7|47316.2|47296.2|47319.7|47299.7|47298.7|47278.7|8
1649074050000|2022-04-04 12:07:30|47313.7|47293.7|47303.7|47283.7|47313.7|47293.7|47303.7|47283.7|5
1649074060000|2022-04-04 12:07:40|47301.2|47281.2|47306.2|47286.2|47306.2|47286.2|47300.3|47280.3|4
1649074070000|2022-04-04 12:07:50|47308.7|47288.7|47311.5|47291.5|47311.5|47291.5|47308.7|47288.7|104
1649074080000|2022-04-04 12:08:00|47313.1|47293.1|47313.1|47293.1|47313.1|47293.1|47313.1|47293.1|3
1649074090000|2022-04-04 12:08:10|47316.5|47296.5|47320.6|47300.6|47323.1|47303.1|47316.5|47296.5|10
1649074100000|2022-04-04 12:08:20|47321.5|47301.5|47330.6|47310.6|47330.6|47310.6|47321.5|47301.5|9
1649074110000|2022-04-04 12:08:30|47331.5|47311.5|47338.1|47318.1|47345.6|47325.6|47330.6|47310.6|12
1649074120000|2022-04-04 12:08:40|47340.6|47320.6|47345.6|47325.6|47345.6|47325.6|47340.6|47320.6|10
1649074130000|2022-04-04 12:08:50|47344.7|47324.7|47325.6|47305.6|47344.7|47324.7|47325.6|47305.6|11
1649074140000|2022-04-04 12:09:00|47324.7|47304.7|47323.7|47303.7|47329.7|47309.7|47323.1|47303.1|11
1649074150000|2022-04-04 12:09:10|47322.2|47302.2|47318.1|47298.1|47322.2|47302.2|47314.7|47294.7|2
1649074180000|2022-04-04 12:09:40|47317.2|47297.2|47314.7|47294.7|47317.2|47297.2|47314.7|47294.7|1
1649074190000|2022-04-04 12:09:50|||||||||2
1649074200000|2022-04-04 12:10:00|47318.1|47298.1|47334|47314|47334|47314|47318.1|47298.1|31
1649074210000|2022-04-04 12:10:10|47338.1|47318.1|47317.2|47297.2|47339.7|47319.7|47317.2|47297.2|11
1649074220000|2022-04-04 12:10:20|47308.1|47288.1|47276.2|47256.2|47308.1|47288.1|47274.7|47254.7|20
1649074230000|2022-04-04 12:10:30|47275.3|47255.3|47263.7|47243.7|47275.3|47255.3|47263.7|47243.7|21
1649074240000|2022-04-04 12:10:40|47262.2|47242.2|47252.2|47232.2|47262.2|47242.2|47252.2|47232.2|7
1649074250000|2022-04-04 12:10:50|47250.6|47230.6|47244.7|47224.7|47250.6|47230.6|47244.7|47224.7|8
1649074260000|2022-04-04 12:11:00|47243.1|47223.1|47245.6|47225.6|47245.6|47225.6|47243.1|47223.1|10
1649074270000|2022-04-04 12:11:10|47252.2|47232.2|47248.1|47228.1|47253.7|47233.7|47248.1|47228.1|8
1649074280000|2022-04-04 12:11:20|47250.6|47230.6|47248.1|47228.1|47250.6|47230.6|47248.1|47228.1|2
1649074290000|2022-04-04 12:11:30|47250.6|47230.6|47263.1|47243.1|47263.1|47243.1|47250.6|47230.6|5
1649074300000|2022-04-04 12:11:40|47260.6|47240.6|47258.1|47238.1|47260.6|47240.6|47258.1|47238.1|1
1649074310000|2022-04-04 12:11:50|47260.6|47240.6|47260.6|47240.6|47260.6|47240.6|47258.1|47238.1|7
1649074320000|2022-04-04 12:12:00|47263.1|47243.1|47278.1|47258.1|47278.1|47258.1|47263.1|47243.1|8
1649074330000|2022-04-04 12:12:10|47279|47259|47292.2|47272.2|47292.2|47272.2|47278.1|47258.1|10
1649074340000|2022-04-04 12:12:20|47293.1|47273.1|47293.1|47273.1|47295.6|47275.6|47292.2|47272.2|2
1649074350000|2022-04-04 12:12:30|47294.7|47274.7|47293.1|47273.1|47295.6|47275.6|47293.1|47273.1|1
1649074360000|2022-04-04 12:12:40|||||||||3
1649074370000|2022-04-04 12:12:50|47293.7|47273.7|47290.6|47270.6|47293.7|47273.7|47289.7|47269.7|6
1649074380000|2022-04-04 12:13:00|47298.1|47278.1|47310.6|47290.6|47310.6|47290.6|47298.1|47278.1|8
1649074390000|2022-04-04 12:13:10|47313.1|47293.1|47315.6|47295.6|47315.6|47295.6|47313.1|47293.1|5
1649074400000|2022-04-04 12:13:20|47323.1|47303.1|47324.7|47304.7|47324.7|47304.7|47323.1|47303.1|6
1649074410000|2022-04-04 12:13:30|47325.6|47305.6|47324.7|47304.7|47325.6|47305.6|47324.7|47304.7|1
1649074420000|2022-04-04 12:13:40|47323.7|47303.7|47323.1|47303.1|47324.7|47304.7|47323.1|47303.1|4
1649074430000|2022-04-04 12:13:50|47322.2|47302.2|47320.6|47300.6|47322.2|47302.2|47320.6|47300.6|6
1649074440000|2022-04-04 12:14:00|47325.6|47305.6|47333.1|47313.1|47335.6|47315.6|47323.1|47303.1|9
1649074450000|2022-04-04 12:14:10|47334.7|47314.7|47338.1|47318.1|47338.1|47318.1|47334.7|47314.7|3
1649074460000|2022-04-04 12:14:20|47336.5|47316.5|47353.1|47333.1|47357.2|47337.2|47336.5|47316.5|13
1649074470000|2022-04-04 12:14:30|47354|47334|47353.1|47333.1|47356.5|47336.5|47353.1|47333.1|2
1649074480000|2022-04-04 12:14:40|47350.6|47330.6|47348.1|47328.1|47350.6|47330.6|47348.1|47328.1|5
1649074490000|2022-04-04 12:14:50|47345.6|47325.6|47345.6|47325.6|47345.6|47325.6|47345.6|47325.6|5
1649074500000|2022-04-04 12:15:00|47344|47324|47341.5|47321.5|47344|47324|47341.5|47321.5|18
1649074510000|2022-04-04 12:15:10|47340.6|47320.6|47339|47319|47340.6|47320.6|47339|47319|3
1649074520000|2022-04-04 12:15:20|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|47339|47319|0
1649074540000|2022-04-04 12:15:40|47339.7|47319.7|47323.1|47303.1|47339.7|47319.7|47323.1|47303.1|5
1649074550000|2022-04-04 12:15:50|47324.7|47304.7|47324.7|47304.7|47324.7|47304.7|47324.7|47304.7|4
1649074560000|2022-04-04 12:16:00|47325.6|47305.6|47325.6|47305.6|47325.6|47305.6|47325.6|47305.6|3
1649074570000|2022-04-04 12:16:10|47323.7|47303.7|47320.6|47300.6|47323.7|47303.7|47320.6|47300.6|6
1649074590000|2022-04-04 12:16:30|47310.6|47290.6|47308.1|47288.1|47310.6|47290.6|47308.1|47288.1|4
1649074600000|2022-04-04 12:16:40|47310.6|47290.6|47293.1|47273.1|47310.6|47290.6|47293.1|47273.1|5
1649074610000|2022-04-04 12:16:50|47292.2|47272.2|47290.6|47270.6|47292.2|47272.2|47290.6|47270.6|5
1649074620000|2022-04-04 12:17:00|47289.7|47269.7|47288.1|47268.1|47289.7|47269.7|47285.6|47265.6|8
1649074630000|2022-04-04 12:17:10|47290.6|47270.6|47303.1|47283.1|47303.1|47283.1|47290.6|47270.6|9
1649074640000|2022-04-04 12:17:20|47304.7|47284.7|47297.2|47277.2|47304.7|47284.7|47297.2|47277.2|8
1649074650000|2022-04-04 12:17:30|47296.2|47276.2|47298.1|47278.1|47298.1|47278.1|47294.7|47274.7|5
1649074660000|2022-04-04 12:17:40|||||||||1
1649074670000|2022-04-04 12:17:50|47295.6|47275.6|47301.5|47281.5|47301.5|47281.5|47295.6|47275.6|8
1649074680000|2022-04-04 12:18:00|47298.1|47278.1|47299|47279|47299|47279|47298.1|47278.1|1
1649074690000|2022-04-04 12:18:10|47300.6|47280.6|47303.1|47283.1|47303.1|47283.1|47300.6|47280.6|1
1649074700000|2022-04-04 12:18:20|47304.9|47284.9|47317.4|47297.4|47317.4|47297.4|47304.9|47284.9|1
1649074710000|2022-04-04 12:18:30|47319|47299|47331.5|47311.5|47331.5|47311.5|47319|47299|4
1649074720000|2022-04-04 12:18:40|47330.6|47310.6|47330.6|47310.6|47330.6|47310.6|47328.1|47308.1|4
1649074730000|2022-04-04 12:18:50|47333.7|47313.7|47353.1|47333.1|47353.1|47333.1|47333.7|47313.7|23
1649074740000|2022-04-04 12:19:00|47355.6|47335.6|47353.1|47333.1|47355.6|47335.6|47350.6|47330.6|11
1649074750000|2022-04-04 12:19:10|47365.9|47345.9|47403.1|47383.1|47413.1|47393.1|47365.9|47345.9|49
1649074760000|2022-04-04 12:19:20|47404|47384|47431.5|47411.5|47434.9|47414.9|47404|47384|19
1649074770000|2022-04-04 12:19:30|47434.9|47414.9|47443.1|47423.1|47446.8|47426.8|47434.9|47414.9|45
1649074780000|2022-04-04 12:19:40|47445.6|47425.6|47445.6|47425.6|47446.5|47426.5|47445.6|47425.6|3
1649074790000|2022-04-04 12:19:50|47444.7|47424.7|47441.5|47421.5|47445.6|47425.6|47441.5|47421.5|3
1649074800000|2022-04-04 12:20:00|47443.1|47423.1|47473.1|47453.1|47487.2|47467.2|47443.1|47423.1|36
1649074810000|2022-04-04 12:20:10|47474|47454|47480.6|47460.6|47483.1|47463.1|47474|47454|9
1649074820000|2022-04-04 12:20:20|47479.7|47459.7|47467.2|47447.2|47479.7|47459.7|47467.2|47447.2|19
1649074830000|2022-04-04 12:20:30|47468.1|47448.1|47469|47449|47469|47449|47465.6|47445.6|3
1649074840000|2022-04-04 12:20:40|47472.4|47452.4|47473.1|47453.1|47479|47459|47472.4|47452.4|11
1649074850000|2022-04-04 12:20:50|47472.2|47452.2|47451.5|47431.5|47472.2|47452.2|47451.5|47431.5|14
1649074860000|2022-04-04 12:21:00|47453.1|47433.1|47458.1|47438.1|47458.1|47438.1|47453.1|47433.1|13
1649074870000|2022-04-04 12:21:10|47456.2|47436.2|47450.6|47430.6|47456.2|47436.2|47450.6|47430.6|5
1649074880000|2022-04-04 12:21:20|47453.1|47433.1|47455.6|47435.6|47457.4|47437.4|47453.1|47433.1|6
1649074890000|2022-04-04 12:21:30|47454|47434|47454|47434|47454|47434|47454|47434|6
1649074900000|2022-04-04 12:21:40|47455.6|47435.6|47455.6|47435.6|47455.6|47435.6|47452.2|47432.2|8
1649074910000|2022-04-04 12:21:50|47454|47434|47455.6|47435.6|47455.6|47435.6|47454|47434|16
1649074920000|2022-04-04 12:22:00|47454.7|47434.7|47452.2|47432.2|47454.7|47434.7|47446.2|47426.2|13
1649074930000|2022-04-04 12:22:10|47449.7|47429.7|47451.5|47431.5|47453.1|47433.1|47449.7|47429.7|7
1649074940000|2022-04-04 12:22:20|47453.1|47433.1|47482.4|47462.4|47482.4|47462.4|47453.1|47433.1|16
1649074950000|2022-04-04 12:22:30|47481.5|47461.5|47484|47464|47488.1|47468.1|47479.9|47459.9|17
1649074960000|2022-04-04 12:22:40|47469|47449|47468.1|47448.1|47469|47449|47462.2|47442.2|21
1649074970000|2022-04-04 12:22:50|47470.6|47450.6|47454|47434|47473.1|47453.1|47443.1|47423.1|29
1649074980000|2022-04-04 12:23:00|47458.1|47438.1|47469.7|47449.7|47469.7|47449.7|47458.1|47438.1|5
1649074990000|2022-04-04 12:23:10|47472.2|47452.2|47480.6|47460.6|47480.6|47460.6|47472.2|47452.2|3
1649075000000|2022-04-04 12:23:20|47481.5|47461.5|47483.1|47463.1|47490.6|47470.6|47481.5|47461.5|11
1649075010000|2022-04-04 12:23:30|47480.6|47460.6|47484|47464|47484|47464|47478.1|47458.1|8
1649075020000|2022-04-04 12:23:40|47485.9|47465.9|47488.1|47468.1|47489|47469|47485.9|47465.9|0
1649075030000|2022-04-04 12:23:50|47505.6|47485.6|47503.1|47483.1|47508.1|47488.1|47503.1|47483.1|8
1649075040000|2022-04-04 12:24:00|47504.7|47484.7|47510.6|47490.6|47530.6|47510.6|47503.1|47483.1|27
1649075050000|2022-04-04 12:24:10|47508.1|47488.1|47513.1|47493.1|47513.1|47493.1|47508.1|47488.1|4
1649075060000|2022-04-04 12:24:20|47514|47494|47508.1|47488.1|47515.6|47495.6|47506.5|47486.5|13
1649075070000|2022-04-04 12:24:30|47505.6|47485.6|47489.7|47469.7|47510.6|47490.6|47488.1|47468.1|19
1649075080000|2022-04-04 12:24:40|47488.1|47468.1|47487.2|47467.2|47488.1|47468.1|47487.2|47467.2|1
1649075090000|2022-04-04 12:24:50|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|47488.1|47468.1|2
1649075100000|2022-04-04 12:25:00|47489|47469|47508.1|47488.1|47508.1|47488.1|47489|47469|14
1649075110000|2022-04-04 12:25:10|47510.6|47490.6|47518.1|47498.1|47518.1|47498.1|47505.6|47485.6|24
1649075120000|2022-04-04 12:25:20|47513.1|47493.1|47486.5|47466.5|47515.6|47495.6|47486.5|47466.5|19
1649075130000|2022-04-04 12:25:30|47488.1|47468.1|47488.1|47468.1|47490.6|47470.6|47485.6|47465.6|1
1649075140000|2022-04-04 12:25:40|47489.7|47469.7|47510.6|47490.6|47510.6|47490.6|47485.6|47465.6|9
1649075150000|2022-04-04 12:25:50|47511.5|47491.5|47508.1|47488.1|47513.1|47493.1|47508.1|47488.1|3
1649075160000|2022-04-04 12:26:00|47518.1|47498.1|47513.1|47493.1|47518.1|47498.1|47513.1|47493.1|4
1649075170000|2022-04-04 12:26:10|47512.2|47492.2|47488.1|47468.1|47512.2|47492.2|47488.1|47468.1|20
1649075180000|2022-04-04 12:26:20|47493.1|47473.1|47493.1|47473.1|47493.1|47473.1|47493.1|47473.1|4
1649075190000|2022-04-04 12:26:30|47492.2|47472.2|47485.6|47465.6|47492.2|47472.2|47483.1|47463.1|7
1649075200000|2022-04-04 12:26:40|47484.7|47464.7|47482.2|47462.2|47488.1|47468.1|47482.2|47462.2|8
1649075210000|2022-04-04 12:26:50|47480.6|47460.6|47476.5|47456.5|47480.6|47460.6|47475.6|47455.6|7
1649075220000|2022-04-04 12:27:00|47478.1|47458.1|47495.6|47475.6|47498.1|47478.1|47478.1|47458.1|4
1649075230000|2022-04-04 12:27:10|47494.7|47474.7|47491.5|47471.5|47494.7|47474.7|47491.5|47471.5|0
1649075240000|2022-04-04 12:27:20|47493.1|47473.1|47513.1|47493.1|47516.5|47496.5|47493.1|47473.1|9
1649075250000|2022-04-04 12:27:30|47508.1|47488.1|47508.1|47488.1|47508.1|47488.1|47508.1|47488.1|5
1649075260000|2022-04-04 12:27:40|47510.6|47490.6|47508.1|47488.1|47513.1|47493.1|47508.1|47488.1|10
1649075270000|2022-04-04 12:27:50|||||||||4
1649075280000|2022-04-04 12:28:00|47504.7|47484.7|47488.1|47468.1|47504.7|47484.7|47487.2|47467.2|4
1649075290000|2022-04-04 12:28:10|47493.1|47473.1|47503.1|47483.1|47503.1|47483.1|47493.1|47473.1|13
1649075300000|2022-04-04 12:28:20|47499|47479|47493.1|47473.1|47499|47479|47493.1|47473.1|5
1649075310000|2022-04-04 12:28:30|47495.6|47475.6|47508.1|47488.1|47513.1|47493.1|47495.6|47475.6|14
1649075320000|2022-04-04 12:28:40|47506.5|47486.5|47505.6|47485.6|47506.5|47486.5|47505.6|47485.6|6
1649075330000|2022-04-04 12:28:50|47504.7|47484.7|47503.1|47483.1|47505.6|47485.6|47503.1|47483.1|5
1649075340000|2022-04-04 12:29:00|||||||||3
1649075350000|2022-04-04 12:29:10|47502.2|47482.2|47500.6|47480.6|47502.2|47482.2|47500.6|47480.6|4
1649075370000|2022-04-04 12:29:30|47503.1|47483.1|47507.2|47487.2|47507.2|47487.2|47503.1|47483.1|9
1649075380000|2022-04-04 12:29:40|47508.1|47488.1|47505.6|47485.6|47508.1|47488.1|47505.6|47485.6|6
1649075390000|2022-04-04 12:29:50|47500.6|47480.6|47481.5|47461.5|47500.6|47480.6|47481.5|47461.5|15
1649075400000|2022-04-04 12:30:00|47483.1|47463.1|47485.6|47465.6|47488.1|47468.1|47483.1|47463.1|11
1649075410000|2022-04-04 12:30:10|47486.5|47466.5|47503.1|47483.1|47503.1|47483.1|47485.6|47465.6|12
1649075420000|2022-04-04 12:30:20|47510.6|47490.6|47504.7|47484.7|47520.6|47500.6|47504.7|47484.7|9
1649075430000|2022-04-04 12:30:30|47503.8|47483.8|47504.7|47484.7|47504.7|47484.7|47502.2|47482.2|2
1649075440000|2022-04-04 12:30:40|47505.6|47485.6|47503.1|47483.1|47505.6|47485.6|47503.1|47483.1|3
1649075450000|2022-04-04 12:30:50|47505.6|47485.6|47508.1|47488.1|47513.1|47493.1|47505.6|47485.6|10
1649075460000|2022-04-04 12:31:00|47507.2|47487.2|47517.2|47497.2|47518.1|47498.1|47502.2|47482.2|20
1649075470000|2022-04-04 12:31:10|47516.5|47496.5|47514|47494|47516.5|47496.5|47514|47494|61
1649075480000|2022-04-04 12:31:20|47513.1|47493.1|47511.5|47491.5|47513.1|47493.1|47510.6|47490.6|0
1649075490000|2022-04-04 12:31:30|47509|47489|47507.4|47487.4|47509|47489|47507.4|47487.4|1
1649075500000|2022-04-04 12:31:40|47508.4|47488.4|47512.4|47492.4|47512.4|47492.4|47508.4|47488.4|4
1649075510000|2022-04-04 12:31:50|||||||||2
1649075520000|2022-04-04 12:32:00|47513.4|47493.4|47524.9|47504.9|47524.9|47504.9|47513.4|47493.4|8
1649075530000|2022-04-04 12:32:10|47579.3|47559.3|47556.8|47536.8|47588.6|47568.6|47551.8|47531.8|19
1649075540000|2022-04-04 12:32:20|47558.4|47538.4|47584.3|47564.3|47584.3|47564.3|47554.3|47534.3|44
1649075550000|2022-04-04 12:32:30|47585.2|47565.2|47582.7|47562.7|47596.8|47576.8|47581.8|47561.8|55
1649075560000|2022-04-04 12:32:40|47581.8|47561.8|47574.3|47554.3|47585.2|47565.2|47571.8|47551.8|14
1649075570000|2022-04-04 12:32:50|47575.2|47555.2|47573.4|47553.4|47576.8|47556.8|47573.4|47553.4|12
1649075580000|2022-04-04 12:33:00|47576.8|47556.8|47581.8|47561.8|47581.8|47561.8|47576.8|47556.8|8
1649075590000|2022-04-04 12:33:10|47584.3|47564.3|47586.8|47566.8|47586.8|47566.8|47579.3|47559.3|22
1649075600000|2022-04-04 12:33:20|47584.3|47564.3|47596.8|47576.8|47596.8|47576.8|47584.3|47564.3|9
1649075610000|2022-04-04 12:33:30|47598.4|47578.4|47596.8|47576.8|47598.4|47578.4|47596.8|47576.8|1
1649075620000|2022-04-04 12:33:40|47598.4|47578.4|47601.1|47581.1|47602.7|47582.7|47598.4|47578.4|64
1649075630000|2022-04-04 12:33:50|47600.2|47580.2|47581.8|47561.8|47600.2|47580.2|47581.8|47561.8|4
1649075640000|2022-04-04 12:34:00|47582.7|47562.7|47588.6|47568.6|47588.6|47568.6|47581.1|47561.1|8
1649075650000|2022-04-04 12:34:10|47590.5|47570.5|47593.6|47573.6|47596.1|47576.1|47590.5|47570.5|5
1649075660000|2022-04-04 12:34:20|||||||||4
1649075670000|2022-04-04 12:34:30|47602.7|47582.7|47601.1|47581.1|47602.7|47582.7|47601.1|47581.1|6
1649075680000|2022-04-04 12:34:40|47598.6|47578.6|47580.2|47560.2|47598.6|47578.6|47580.2|47560.2|7
1649075690000|2022-04-04 12:34:50|47578.6|47558.6|47582.1|47562.1|47582.1|47562.1|47578.6|47558.6|24
1649075700000|2022-04-04 12:35:00|47583.6|47563.6|47584.6|47564.6|47602.1|47582.1|47582.1|47562.1|29
1649075710000|2022-04-04 12:35:10|47581.1|47561.1|47562.7|47542.7|47581.1|47561.1|47562.7|47542.7|24
1649075720000|2022-04-04 12:35:20|47561.1|47541.1|47561.1|47541.1|47561.1|47541.1|47561.1|47541.1|4
1649075730000|2022-04-04 12:35:30|47562.1|47542.1|47568.6|47548.6|47568.6|47548.6|47561.1|47541.1|19
1649075740000|2022-04-04 12:35:40|47566.1|47546.1|47566.1|47546.1|47568.6|47548.6|47566.1|47546.1|11
1649075750000|2022-04-04 12:35:50|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|47565.2|47545.2|7
1649075760000|2022-04-04 12:36:00|47568.6|47548.6|47565.2|47545.2|47576.1|47556.1|47563.6|47543.6|13
1649075770000|2022-04-04 12:36:10|47562.1|47542.1|47571.1|47551.1|47571.1|47551.1|47562.1|47542.1|3
1649075780000|2022-04-04 12:36:20|47572.1|47552.1|47568.6|47548.6|47573.6|47553.6|47568.6|47548.6|9
1649075790000|2022-04-04 12:36:30|47566.1|47546.1|47554.6|47534.6|47566.1|47546.1|47552.1|47532.1|4
1649075800000|2022-04-04 12:36:40|47552.1|47532.1|47554.6|47534.6|47554.6|47534.6|47552.1|47532.1|3
1649075810000|2022-04-04 12:36:50|47557.1|47537.1|47567.7|47547.7|47567.7|47547.7|47554.6|47534.6|10
1649075820000|2022-04-04 12:37:00|47583.6|47563.6|47585.2|47565.2|47588.6|47568.6|47583.6|47563.6|20
1649075830000|2022-04-04 12:37:10|47583.6|47563.6|47578.6|47558.6|47583.6|47563.6|47578.6|47558.6|8
1649075840000|2022-04-04 12:37:20|47583.6|47563.6|47578.6|47558.6|47583.6|47563.6|47578.6|47558.6|4
1649075850000|2022-04-04 12:37:30|47577.7|47557.7|47576.1|47556.1|47577.7|47557.7|47576.1|47556.1|3
1649075870000|2022-04-04 12:37:50|47578.6|47558.6|47581.1|47561.1|47581.1|47561.1|47578.6|47558.6|7
1649075880000|2022-04-04 12:38:00|47583.6|47563.6|47597.1|47577.1|47598.6|47578.6|47583.6|47563.6|13
1649075890000|2022-04-04 12:38:10|47598.6|47578.6|47598.6|47578.6|47598.6|47578.6|47598.6|47578.6|10
1649075900000|2022-04-04 12:38:20|47599.6|47579.6|47618|47598|47655.5|47635.5|47599.6|47579.6|99
1649075910000|2022-04-04 12:38:30|47614.8|47594.8|47636.4|47616.4|47636.4|47616.4|47614.8|47594.8|17
1649075920000|2022-04-04 12:38:40|47638|47618|47633|47613|47648.3|47628.3|47633|47613|30
1649075930000|2022-04-04 12:38:50|47633.9|47613.9|47635.5|47615.5|47636.4|47616.4|47633|47613|6
1649075940000|2022-04-04 12:39:00|47638.9|47618.9|47652.1|47632.1|47652.1|47632.1|47638.9|47618.9|39
1649075950000|2022-04-04 12:39:10|47651.1|47631.1|47648.6|47628.6|47654.6|47634.6|47648.6|47628.6|12
1649075960000|2022-04-04 12:39:20|47645.2|47625.2|47639.6|47619.6|47645.2|47625.2|47639.6|47619.6|6
1649075970000|2022-04-04 12:39:30|47638.6|47618.6|47621.1|47601.1|47638.6|47618.6|47621.1|47601.1|7
1649075980000|2022-04-04 12:39:40|47618.6|47598.6|47618.6|47598.6|47618.6|47598.6|47618.6|47598.6|3
1649075990000|2022-04-04 12:39:50|47616.1|47596.1|47610.2|47590.2|47616.1|47596.1|47610.2|47590.2|14
1649076000000|2022-04-04 12:40:00|47608.6|47588.6|47621.8|47601.8|47623.6|47603.6|47608.6|47588.6|6
1649076010000|2022-04-04 12:40:10|47620.2|47600.2|47612.1|47592.1|47620.2|47600.2|47612.1|47592.1|6
1649076020000|2022-04-04 12:40:20|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|2
1649076030000|2022-04-04 12:40:30|47608.6|47588.6|47587.1|47567.1|47608.6|47588.6|47587.1|47567.1|16
1649076040000|2022-04-04 12:40:40|47586.1|47566.1|47598.6|47578.6|47598.6|47578.6|47581.1|47561.1|16
1649076050000|2022-04-04 12:40:50|47599.6|47579.6|47606.1|47586.1|47606.1|47586.1|47599.6|47579.6|1
1649076060000|2022-04-04 12:41:00|47611.1|47591.1|47616.1|47596.1|47616.1|47596.1|47611.1|47591.1|7
1649076070000|2022-04-04 12:41:10|47611.8|47591.8|47606.1|47586.1|47611.8|47591.8|47606.1|47586.1|3
1649076080000|2022-04-04 12:41:20|47608.6|47588.6|47607.1|47587.1|47608.6|47588.6|47607.1|47587.1|2
1649076090000|2022-04-04 12:41:30|47606.1|47586.1|47591.1|47571.1|47608.6|47588.6|47591.1|47571.1|6
1649076100000|2022-04-04 12:41:40|||||||||4
1649076110000|2022-04-04 12:41:50|||||||||8
1649076120000|2022-04-04 12:42:00|47601.1|47581.1|47598.9|47578.9|47604.6|47584.6|47598|47578|33
1649076130000|2022-04-04 12:42:10|47600.5|47580.5|47610.5|47590.5|47610.5|47590.5|47600.5|47580.5|3
1649076140000|2022-04-04 12:42:20|47616.4|47596.4|47615.5|47595.5|47617.1|47597.1|47615.5|47595.5|13
1649076150000|2022-04-04 12:42:30|47616.4|47596.4|47616.4|47596.4|47616.4|47596.4|47616.4|47596.4|4
1649076160000|2022-04-04 12:42:40|47622.1|47602.1|47633.9|47613.9|47633.9|47613.9|47618|47598|18
1649076170000|2022-04-04 12:42:50|47638|47618|47639.6|47619.6|47640.5|47620.5|47638|47618|7
1649076180000|2022-04-04 12:43:00|47638|47618|47640.5|47620.5|47640.5|47620.5|47638|47618|1
1649076190000|2022-04-04 12:43:10|47647.3|47627.3|47647.3|47627.3|47647.3|47627.3|47647.3|47627.3|2
1649076200000|2022-04-04 12:43:20|47648.3|47628.3|47663.9|47643.9|47664.8|47644.8|47648.3|47628.3|16
1649076210000|2022-04-04 12:43:30|47665.5|47645.5|47683.9|47663.9|47688|47668|47660.5|47640.5|36
1649076220000|2022-04-04 12:43:40|47688|47668|47682.3|47662.3|47688.9|47668.9|47682.3|47662.3|21
1649076230000|2022-04-04 12:43:50|47684.8|47664.8|47722.3|47702.3|47733.3|47713.3|47684.8|47664.8|61
1649076240000|2022-04-04 12:44:00|47721.4|47701.4|47730.8|47710.8|47731.7|47711.7|47717.3|47697.3|30
1649076250000|2022-04-04 12:44:10|47727.3|47707.3|47734.8|47714.8|47743.9|47723.9|47727.3|47707.3|34
1649076260000|2022-04-04 12:44:20|47735.8|47715.8|47748.3|47728.3|47748.3|47728.3|47735.8|47715.8|17
1649076270000|2022-04-04 12:44:30|47750.8|47730.8|47758.9|47738.9|47778.9|47758.9|47750.8|47730.8|25
1649076280000|2022-04-04 12:44:40|47751.4|47731.4|47728|47708|47751.4|47731.4|47728|47708|16
1649076290000|2022-04-04 12:44:50|47725.5|47705.5|47725.5|47705.5|47730.5|47710.5|47725.5|47705.5|19
1649076300000|2022-04-04 12:45:00|47719.6|47699.6|47743|47723|47745.5|47725.5|47715.5|47695.5|25
1649076310000|2022-04-04 12:45:10|47742.1|47722.1|47701.4|47681.4|47742.1|47722.1|47700.5|47680.5|21
1649076320000|2022-04-04 12:45:20|47706.4|47686.4|47695.5|47675.5|47706.4|47686.4|47693.9|47673.9|7
1649076330000|2022-04-04 12:45:30|47693.9|47673.9|47695.5|47675.5|47696.4|47676.4|47693|47673|12
1649076340000|2022-04-04 12:45:40|47698|47678|47687.1|47667.1|47704.6|47684.6|47687.1|47667.1|24
1649076350000|2022-04-04 12:45:50|47686.2|47666.2|47669.6|47649.6|47686.2|47666.2|47669.6|47649.6|17
1649076360000|2022-04-04 12:46:00|47668.7|47648.7|47673|47653|47673|47653|47668.7|47648.7|20
1649076370000|2022-04-04 12:46:10|47674.6|47654.6|47675.5|47655.5|47675.5|47655.5|47672.1|47652.1|19
1649076380000|2022-04-04 12:46:20|47673|47653|47667.7|47647.7|47673|47653|47667.7|47647.7|7
1649076390000|2022-04-04 12:46:30|47673|47653|47673|47653|47673|47653|47669.6|47649.6|26
1649076400000|2022-04-04 12:46:40|47675.5|47655.5|47675.5|47655.5|47675.5|47655.5|47671.4|47651.4|5
1649076410000|2022-04-04 12:46:50|47669.6|47649.6|47655.5|47635.5|47669.6|47649.6|47655.5|47635.5|5
1649076420000|2022-04-04 12:47:00|47658|47638|47686.4|47666.4|47686.4|47666.4|47653|47633|14
1649076430000|2022-04-04 12:47:10|47678|47658|47678|47658|47678|47658|47678|47658|8
1649076440000|2022-04-04 12:47:20|47673.9|47653.9|47665.8|47645.8|47673.9|47653.9|47665.8|47645.8|11
1649076450000|2022-04-04 12:47:30|47664.8|47644.8|47657.3|47637.3|47670.8|47650.8|47657.3|47637.3|23
1649076460000|2022-04-04 12:47:40|47652.3|47632.3|47649.8|47629.8|47652.3|47632.3|47649.8|47629.8|9
1649076470000|2022-04-04 12:47:50|47647.3|47627.3|47644.8|47624.8|47649.8|47629.8|47644.8|47624.8|10
1649076480000|2022-04-04 12:48:00|47641.4|47621.4|47629.8|47609.8|47641.4|47621.4|47629.8|47609.8|14
1649076490000|2022-04-04 12:48:10|47630.8|47610.8|47629.8|47609.8|47632.3|47612.3|47627.3|47607.3|4
1649076500000|2022-04-04 12:48:20|47630.8|47610.8|47623.9|47603.9|47632.3|47612.3|47623.9|47603.9|6
1649076510000|2022-04-04 12:48:30|47626.4|47606.4|47624.8|47604.8|47626.4|47606.4|47624.8|47604.8|5
1649076520000|2022-04-04 12:48:40|47623.9|47603.9|47623.9|47603.9|47623.9|47603.9|47623.9|47603.9|1
1649076530000|2022-04-04 12:48:50|47624.8|47604.8|47628.9|47608.9|47628.9|47608.9|47623.9|47603.9|3
1649076540000|2022-04-04 12:49:00|47632.3|47612.3|47626.4|47606.4|47637.3|47617.3|47625.5|47605.5|26
1649076550000|2022-04-04 12:49:10|47625.5|47605.5|47628.9|47608.9|47628.9|47608.9|47625.5|47605.5|3
1649076560000|2022-04-04 12:49:20|47616.4|47596.4|47629.8|47609.8|47629.8|47609.8|47616.4|47596.4|11
1649076570000|2022-04-04 12:49:30|47632.3|47612.3|47633.9|47613.9|47636.4|47616.4|47632.3|47612.3|6
1649076580000|2022-04-04 12:49:40|47632.3|47612.3|47624.8|47604.8|47632.3|47612.3|47624.8|47604.8|5
1649076590000|2022-04-04 12:49:50|47627.3|47607.3|47628.9|47608.9|47628.9|47608.9|47627.3|47607.3|3
1649076600000|2022-04-04 12:50:00|47627.3|47607.3|47633.9|47613.9|47634.8|47614.8|47627.3|47607.3|17
1649076610000|2022-04-04 12:50:10|47634.8|47614.8|47637.3|47617.3|47637.3|47617.3|47634.8|47614.8|0
1649076620000|2022-04-04 12:50:20|47664.8|47644.8|47672.3|47652.3|47674.8|47654.8|47664.8|47644.8|20
1649076630000|2022-04-04 12:50:30|47674.8|47654.8|47705.8|47685.8|47705.8|47685.8|47674.8|47654.8|14
1649076640000|2022-04-04 12:50:40|47704.8|47684.8|47704.8|47684.8|47704.8|47684.8|47704.8|47684.8|2
1649076650000|2022-04-04 12:50:50|47702.3|47682.3|47702.3|47682.3|47707.3|47687.3|47702.3|47682.3|9
1649076660000|2022-04-04 12:51:00|47707.3|47687.3|47744.8|47724.8|47744.8|47724.8|47707.3|47687.3|20
1649076670000|2022-04-04 12:51:10|47745.8|47725.8|47737.3|47717.3|47745.8|47725.8|47737.3|47717.3|11
1649076680000|2022-04-04 12:51:20|47742.3|47722.3|47738.9|47718.9|47742.3|47722.3|47738.9|47718.9|6
1649076690000|2022-04-04 12:51:30|47737.3|47717.3|47732.3|47712.3|47737.3|47717.3|47732.3|47712.3|6
1649076700000|2022-04-04 12:51:40|47723.9|47703.9|47714.8|47694.8|47723.9|47703.9|47712.3|47692.3|2
1649076710000|2022-04-04 12:51:50|47712.3|47692.3|47712.3|47692.3|47714.8|47694.8|47712.3|47692.3|4
1649076720000|2022-04-04 12:52:00|47714.8|47694.8|47720.8|47700.8|47720.8|47700.8|47709.8|47689.8|6
1649076730000|2022-04-04 12:52:10|47722.3|47702.3|47722.3|47702.3|47722.3|47702.3|47722.3|47702.3|0
1649076740000|2022-04-04 12:52:20|47718.9|47698.9|47744.2|47724.2|47745.8|47725.8|47718.9|47698.9|11
1649076750000|2022-04-04 12:52:30|47745.8|47725.8|47744.8|47724.8|47745.8|47725.8|47742.3|47722.3|7
1649076760000|2022-04-04 12:52:40|47745.8|47725.8|47748.9|47728.9|47748.9|47728.9|47744.8|47724.8|16
1649076770000|2022-04-04 12:52:50|47746.4|47726.4|47729.8|47709.8|47746.4|47726.4|47724.8|47704.8|6
1649076780000|2022-04-04 12:53:00|47728.9|47708.9|47727.3|47707.3|47732.3|47712.3|47726.4|47706.4|13
1649076790000|2022-04-04 12:53:10|47728.9|47708.9|47737.3|47717.3|47737.3|47717.3|47728.9|47708.9|5
1649076810000|2022-04-04 12:53:30|47730.8|47710.8|47733.3|47713.3|47733.3|47713.3|47730.8|47710.8|6
1649076820000|2022-04-04 12:53:40|47737.3|47717.3|47737.3|47717.3|47739.8|47719.8|47737.3|47717.3|4
1649076830000|2022-04-04 12:53:50|47739.8|47719.8|47742.3|47722.3|47742.3|47722.3|47739.8|47719.8|13
1649076840000|2022-04-04 12:54:00|47737.3|47717.3|47758.9|47738.9|47758.9|47738.9|47737.3|47717.3|7
1649076850000|2022-04-04 12:54:10|47759.8|47739.8|47759.8|47739.8|47759.8|47739.8|47759.8|47739.8|3
1649076860000|2022-04-04 12:54:20|47760.8|47740.8|47764.8|47744.8|47765.8|47745.8|47760.8|47740.8|2
1649076870000|2022-04-04 12:54:30|47763.9|47743.9|47761.4|47741.4|47763.9|47743.9|47761.4|47741.4|4
1649076880000|2022-04-04 12:54:40|47758|47738|47743.3|47723.3|47760.5|47740.5|47743.3|47723.3|4
1649076890000|2022-04-04 12:54:50|47737.3|47717.3|47732.3|47712.3|47742.3|47722.3|47732.3|47712.3|6
1649076900000|2022-04-04 12:55:00|47734.8|47714.8|47732.3|47712.3|47734.8|47714.8|47732.3|47712.3|8
1649076910000|2022-04-04 12:55:10|47733.3|47713.3|47739.8|47719.8|47739.8|47719.8|47733.3|47713.3|1
1649076920000|2022-04-04 12:55:20|47748.3|47728.3|47753.3|47733.3|47753.3|47733.3|47748.3|47728.3|5
1649076930000|2022-04-04 12:55:30|47752.3|47732.3|47755.8|47735.8|47755.8|47735.8|47748.9|47728.9|10
1649076940000|2022-04-04 12:55:40|47759.2|47739.2|47752.3|47732.3|47759.2|47739.2|47752.3|47732.3|5
1649076950000|2022-04-04 12:55:50|47754.2|47734.2|47757.3|47737.3|47757.3|47737.3|47754.2|47734.2|6
1649076960000|2022-04-04 12:56:00|47758.3|47738.3|47741.4|47721.4|47759.8|47739.8|47741.4|47721.4|16
1649076970000|2022-04-04 12:56:10|47739.8|47719.8|47718.9|47698.9|47741.4|47721.4|47717.3|47697.3|4
1649076980000|2022-04-04 12:56:20|47720.5|47700.5|47723.9|47703.9|47725.5|47705.5|47720.5|47700.5|7
1649076990000|2022-04-04 12:56:30|47723|47703|47724.8|47704.8|47726.4|47706.4|47721.4|47701.4|2
1649077000000|2022-04-04 12:56:40|47723.9|47703.9|47720.5|47700.5|47723.9|47703.9|47720.5|47700.5|5
1649077010000|2022-04-04 12:56:50|47719.6|47699.6|47719.6|47699.6|47719.6|47699.6|47719.6|47699.6|2
1649077020000|2022-04-04 12:57:00|47720.5|47700.5|47717.3|47697.3|47720.5|47700.5|47716.4|47696.4|2
1649077030000|2022-04-04 12:57:10|47718.3|47698.3|47718.3|47698.3|47718.3|47698.3|47718.3|47698.3|6
1649077040000|2022-04-04 12:57:20|47719.2|47699.2|47736.7|47716.7|47736.7|47716.7|47719.2|47699.2|6
1649077050000|2022-04-04 12:57:30|47738.3|47718.3|47728.9|47708.9|47741.7|47721.7|47727.3|47707.3|17
1649077060000|2022-04-04 12:57:40|47729.8|47709.8|47749.8|47729.8|47749.8|47729.8|47728.9|47708.9|11
1649077070000|2022-04-04 12:57:50|47752.3|47732.3|47752.3|47732.3|47752.3|47732.3|47749.8|47729.8|5
1649077080000|2022-04-04 12:58:00|47754.8|47734.8|47752.3|47732.3|47754.8|47734.8|47752.3|47732.3|10
1649077090000|2022-04-04 12:58:10|47749.8|47729.8|47750.8|47730.8|47756.7|47736.7|47749.8|47729.8|12
1649077100000|2022-04-04 12:58:20|47749.2|47729.2|47731.7|47711.7|47749.2|47729.2|47730.8|47710.8|13
1649077110000|2022-04-04 12:58:30|47730.8|47710.8|47729.2|47709.2|47738.3|47718.3|47729.2|47709.2|5
1649077120000|2022-04-04 12:58:40|47730.1|47710.1|47729.2|47709.2|47734.2|47714.2|47729.2|47709.2|7
1649077130000|2022-04-04 12:58:50|47731.7|47711.7|47731.7|47711.7|47731.7|47711.7|47729.2|47709.2|3
1649077140000|2022-04-04 12:59:00|47734.2|47714.2|47739.2|47719.2|47739.2|47719.2|47732.6|47712.6|12
1649077150000|2022-04-04 12:59:10|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|13
1649077170000|2022-04-04 12:59:30|||||||||8
1649077180000|2022-04-04 12:59:40|47742.6|47722.6|47744.2|47724.2|47745.1|47725.1|47742.6|47722.6|4
1649077190000|2022-04-04 12:59:50|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|47741.7|47721.7|5
1649077200000|2022-04-04 13:00:00|47744.2|47724.2|47746.7|47726.7|47751.7|47731.7|47744.2|47724.2|13
1649077210000|2022-04-04 13:00:10|47749.2|47729.2|47755.1|47735.1|47755.1|47735.1|47749.2|47729.2|9
1649077220000|2022-04-04 13:00:20|47756|47736|47769.2|47749.2|47771.7|47751.7|47756|47736|33
1649077230000|2022-04-04 13:00:30|47771.7|47751.7|47774.2|47754.2|47774.2|47754.2|47771.7|47751.7|3
1649077240000|2022-04-04 13:00:40|47776.7|47756.7|47776.7|47756.7|47779.2|47759.2|47776.7|47756.7|8
1649077250000|2022-04-04 13:00:50|47779.2|47759.2|47779.2|47759.2|47781.7|47761.7|47779.2|47759.2|14
1649077260000|2022-04-04 13:01:00|47778.3|47758.3|47791|47771|47793.5|47773.5|47778.3|47758.3|60
1649077270000|2022-04-04 13:01:10|47792|47772|47795.1|47775.1|47796|47776|47792|47772|17
1649077280000|2022-04-04 13:01:20|47798.5|47778.5|47793.5|47773.5|47798.5|47778.5|47793.5|47773.5|7
1649077290000|2022-04-04 13:01:30|47794.5|47774.5|47802.6|47782.6|47802.6|47782.6|47794.5|47774.5|16
1649077300000|2022-04-04 13:01:40|47804.5|47784.5|47817.6|47797.6|47817.6|47797.6|47804.5|47784.5|20
1649077310000|2022-04-04 13:01:50|47819.5|47799.5|47847.6|47827.6|47848.5|47828.5|47819.5|47799.5|72
1649077320000|2022-04-04 13:02:00|47848.5|47828.5|47848.5|47828.5|47849.5|47829.5|47847.6|47827.6|7
1649077330000|2022-04-04 13:02:10|47849.5|47829.5|47849.5|47829.5|47852|47832|47848.5|47828.5|27
1649077340000|2022-04-04 13:02:20|47850.4|47830.4|47862.6|47842.6|47866|47846|47850.4|47830.4|21
1649077350000|2022-04-04 13:02:30|47863.5|47843.5|47862.6|47842.6|47866|47846|47862.6|47842.6|13
1649077360000|2022-04-04 13:02:40|47861.7|47841.7|47862.6|47842.6|47862.6|47842.6|47860.1|47840.1|25
1649077370000|2022-04-04 13:02:50|47860.1|47840.1|47867|47847|47867|47847|47860.1|47840.1|11
1649077380000|2022-04-04 13:03:00|47868.5|47848.5|47883.5|47863.5|47883.5|47863.5|47868.5|47848.5|20
1649077390000|2022-04-04 13:03:10|47887.9|47867.9|47886.7|47866.7|47892|47872|47886.7|47866.7|14
1649077400000|2022-04-04 13:03:20|47883.5|47863.5|47883.5|47863.5|47883.5|47863.5|47883.5|47863.5|10
1649077410000|2022-04-04 13:03:30|47882.6|47862.6|47874.5|47854.5|47882.6|47862.6|47874.5|47854.5|17
1649077420000|2022-04-04 13:03:40|47877|47857|47873.5|47853.5|47878.5|47858.5|47873.5|47853.5|10
1649077430000|2022-04-04 13:03:50|47878.5|47858.5|47878.5|47858.5|47878.5|47858.5|47876|47856|2
1649077440000|2022-04-04 13:04:00|47879.5|47859.5|47897.6|47877.6|47897.6|47877.6|47879.5|47859.5|25
1649077450000|2022-04-04 13:04:10|47898.5|47878.5|47877.6|47857.6|47898.5|47878.5|47877.6|47857.6|19
1649077460000|2022-04-04 13:04:20|47878.5|47858.5|47884.5|47864.5|47886|47866|47878.5|47858.5|20
1649077470000|2022-04-04 13:04:30|47883.5|47863.5|47882|47862|47883.5|47863.5|47877|47857|9
1649077480000|2022-04-04 13:04:40|47883.5|47863.5|47893.5|47873.5|47893.5|47873.5|47883.5|47863.5|6
1649077490000|2022-04-04 13:04:50|47894.5|47874.5|47888.5|47868.5|47897|47877|47888.5|47868.5|13
1649077500000|2022-04-04 13:05:00|47891|47871|47899.5|47879.5|47899.5|47879.5|47888.5|47868.5|14
1649077510000|2022-04-04 13:05:10|47909.5|47889.5|47898.5|47878.5|47911|47891|47897|47877|26
1649077520000|2022-04-04 13:05:20|47899.5|47879.5|47904.5|47884.5|47907.9|47887.9|47899.5|47879.5|19
1649077530000|2022-04-04 13:05:30|47903.5|47883.5|47881|47861|47903.5|47883.5|47881|47861|14
1649077540000|2022-04-04 13:05:40|47879.5|47859.5|47817|47797|47881|47861|47817|47797|27
1649077550000|2022-04-04 13:05:50|47815.1|47795.1|47817.6|47797.6|47817.6|47797.6|47815.1|47795.1|13
1649077560000|2022-04-04 13:06:00|47823.5|47803.5|47867.9|47847.9|47867.9|47847.9|47823.5|47803.5|22
1649077570000|2022-04-04 13:06:10|47868.8|47848.8|47881|47861|47901|47881|47868.8|47848.8|30
1649077580000|2022-04-04 13:06:20|47886|47866|47881|47861|47892.9|47872.9|47881|47861|16
1649077590000|2022-04-04 13:06:30|47882.6|47862.6|47867.6|47847.6|47882.6|47862.6|47866|47846|3
1649077600000|2022-04-04 13:06:40|47869.5|47849.5|47851|47831|47871|47851|47848.5|47828.5|6
1649077610000|2022-04-04 13:06:50|47852|47832|47856|47836|47856|47836|47852|47832|0
1649077620000|2022-04-04 13:07:00|47857|47837|47859.5|47839.5|47861|47841|47856|47836|8
1649077630000|2022-04-04 13:07:10|47861|47841|47871|47851|47871|47851|47861|47841|2
1649077640000|2022-04-04 13:07:20|47872|47852|47863.5|47843.5|47873.5|47853.5|47863.5|47843.5|6
1649077650000|2022-04-04 13:07:30|47862.6|47842.6|47855.1|47835.1|47862.6|47842.6|47853.5|47833.5|4
1649077660000|2022-04-04 13:07:40|47856|47836|47859.5|47839.5|47861|47841|47841|47821|23
1649077670000|2022-04-04 13:07:50|47861|47841|47844.5|47824.5|47862|47842|47842|47822|11
1649077680000|2022-04-04 13:08:00|47846|47826|47852.6|47832.6|47862|47842|47846|47826|36
1649077690000|2022-04-04 13:08:10|47855.4|47835.4|47857|47837|47857|47837|47855.4|47835.4|5
1649077700000|2022-04-04 13:08:20|47859.5|47839.5|47870.4|47850.4|47870.4|47850.4|47859.5|47839.5|4
1649077710000|2022-04-04 13:08:30|47872|47852|47881.3|47861.3|47885.4|47865.4|47872|47852|16
1649077720000|2022-04-04 13:08:40|47882.9|47862.9|47867.9|47847.9|47882.9|47862.9|47867.9|47847.9|5
1649077730000|2022-04-04 13:08:50|47869.5|47849.5|47832.9|47812.9|47872|47852|47829.5|47809.5|16
1649077740000|2022-04-04 13:09:00|47835.4|47815.4|47871|47851|47871|47851|47835.4|47815.4|5
1649077750000|2022-04-04 13:09:10|47865.4|47845.4|47864.5|47844.5|47869.5|47849.5|47864.5|47844.5|15
1649077760000|2022-04-04 13:09:20|47861|47841|47831.3|47811.3|47861|47841|47831.3|47811.3|35
1649077770000|2022-04-04 13:09:30|47832.2|47812.2|47845.7|47825.7|47848.2|47828.2|47831.3|47811.3|10
1649077780000|2022-04-04 13:09:40|47844.7|47824.7|47869.7|47849.7|47872.9|47852.9|47844.7|47824.7|10
1649077790000|2022-04-04 13:09:50|47872.9|47852.9|47857.9|47837.9|47872.9|47852.9|47857.9|47837.9|2
1649077800000|2022-04-04 13:10:00|47856.3|47836.3|47862.9|47842.9|47862.9|47842.9|47853.8|47833.8|4
1649077810000|2022-04-04 13:10:10|47867|47847|47872.9|47852.9|47872.9|47852.9|47867|47847|4
1649077820000|2022-04-04 13:10:20|47875.4|47855.4|47886|47866|47886|47866|47875.4|47855.4|7
1649077830000|2022-04-04 13:10:30|47887|47867|47896|47876|47898.5|47878.5|47887|47867|7
1649077840000|2022-04-04 13:10:40|47876|47856|47866|47846|47876|47856|47866|47846|5
1649077850000|2022-04-04 13:10:50|47862.6|47842.6|47861.3|47841.3|47862.6|47842.6|47855.4|47835.4|19
1649077860000|2022-04-04 13:11:00|47868.8|47848.8|47875.4|47855.4|47877.9|47857.9|47868.8|47848.8|9
1649077870000|2022-04-04 13:11:10|47876.3|47856.3|47878.8|47858.8|47878.8|47858.8|47876.3|47856.3|1
1649077880000|2022-04-04 13:11:20|47879.7|47859.7|47887.2|47867.2|47887.2|47867.2|47879.7|47859.7|3
1649077890000|2022-04-04 13:11:30|47889.7|47869.7|47892.9|47872.9|47892.9|47872.9|47889.7|47869.7|4
1649077900000|2022-04-04 13:11:40|47890.4|47870.4|47881.3|47861.3|47890.4|47870.4|47880.4|47860.4|5
1649077910000|2022-04-04 13:11:50|47882.9|47862.9|47854.5|47834.5|47882.9|47862.9|47854.5|47834.5|19
1649077920000|2022-04-04 13:12:00|47853.5|47833.5|47849.5|47829.5|47853.5|47833.5|47848.5|47828.5|2
1649077930000|2022-04-04 13:12:10|47851|47831|47849.5|47829.5|47851|47831|47848.5|47828.5|3
1649077940000|2022-04-04 13:12:20|47852|47832|47853.5|47833.5|47853.5|47833.5|47852|47832|0
1649077950000|2022-04-04 13:12:30|47855.1|47835.1|47853.5|47833.5|47855.1|47835.1|47853.5|47833.5|4
1649077960000|2022-04-04 13:12:40|47855.1|47835.1|47854.5|47834.5|47856|47836|47853.5|47833.5|2
1649077970000|2022-04-04 13:12:50|47856|47836|47852|47832|47863.5|47843.5|47850.4|47830.4|14
1649077980000|2022-04-04 13:13:00|47842.6|47822.6|47847|47827|47847|47827|47838.8|47818.8|12
1649077990000|2022-04-04 13:13:10|47847.9|47827.9|47835.4|47815.4|47857.9|47837.9|47835.4|47815.4|16
1649078000000|2022-04-04 13:13:20|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|47836.3|47816.3|3
1649078010000|2022-04-04 13:13:30|47835.4|47815.4|47836.3|47816.3|47836.3|47816.3|47831.3|47811.3|3
1649078020000|2022-04-04 13:13:40|47847|47827|47851.3|47831.3|47853.8|47833.8|47846.3|47826.3|16
1649078030000|2022-04-04 13:13:50|47850.4|47830.4|47845.1|47825.1|47852.9|47832.9|47845.1|47825.1|10
1649078040000|2022-04-04 13:14:00|47842|47822|47837.9|47817.9|47842|47822|47837|47817|4
1649078050000|2022-04-04 13:14:10|47838.8|47818.8|47840.4|47820.4|47842|47822|47838.8|47818.8|0
1649078060000|2022-04-04 13:14:20|47842|47822|47841.3|47821.3|47842|47822|47840.4|47820.4|6
1649078070000|2022-04-04 13:14:30|47837.9|47817.9|47837.9|47817.9|47840.4|47820.4|47837.9|47817.9|3
1649078080000|2022-04-04 13:14:40|47838.8|47818.8|47840.4|47820.4|47840.4|47820.4|47838.8|47818.8|14
1649078090000|2022-04-04 13:14:50|||||||||1
1649078100000|2022-04-04 13:15:00|47842.9|47822.9|47844.5|47824.5|47847.9|47827.9|47839.5|47819.5|26
1649078110000|2022-04-04 13:15:10|||||||||15
1649078120000|2022-04-04 13:15:20|47839.5|47819.5|47839.5|47819.5|47839.5|47819.5|47839.5|47819.5|3
1649078140000|2022-04-04 13:15:40|47838.5|47818.5|47823.5|47803.5|47838.5|47818.5|47823.5|47803.5|12
1649078150000|2022-04-04 13:15:50|47825.1|47805.1|47845.1|47825.1|47846.7|47826.7|47823.5|47803.5|9
1649078160000|2022-04-04 13:16:00|47846|47826|47854.5|47834.5|47856|47836|47846|47826|12
1649078170000|2022-04-04 13:16:10|47851|47831|47839.5|47819.5|47851|47831|47839.5|47819.5|4
1649078180000|2022-04-04 13:16:20|47838.5|47818.5|47821.3|47801.3|47838.5|47818.5|47821.3|47801.3|5
1649078190000|2022-04-04 13:16:30|47822.9|47802.9|47784.5|47764.5|47822.9|47802.9|47783.5|47763.5|52
1649078200000|2022-04-04 13:16:40|47783.5|47763.5|47796|47776|47803.5|47783.5|47783.5|47763.5|12
1649078210000|2022-04-04 13:16:50|47794.5|47774.5|47794.5|47774.5|47794.5|47774.5|47792.9|47772.9|7
1649078220000|2022-04-04 13:17:00|47796|47776|47796|47776|47797.6|47777.6|47795.1|47775.1|2
1649078230000|2022-04-04 13:17:10|47803.5|47783.5|47798.5|47778.5|47806|47786|47798.5|47778.5|15
1649078240000|2022-04-04 13:17:20|47799.5|47779.5|47806|47786|47806|47786|47799.5|47779.5|3
1649078250000|2022-04-04 13:17:30|47811|47791|47813.5|47793.5|47813.5|47793.5|47811|47791|12
1649078260000|2022-04-04 13:17:40|47814.5|47794.5|47842.6|47822.6|47843.5|47823.5|47814.5|47794.5|35
1649078270000|2022-04-04 13:17:50|47841|47821|47847|47827|47847|47827|47841|47821|3
1649078280000|2022-04-04 13:18:00|47847.9|47827.9|47828.5|47808.5|47847.9|47827.9|47826|47806|29
1649078290000|2022-04-04 13:18:10|47829.5|47809.5|47826|47806|47831|47811|47825.1|47805.1|5
1649078300000|2022-04-04 13:18:20|47824.5|47804.5|47822|47802|47824.5|47804.5|47821|47801|2
1649078310000|2022-04-04 13:18:30|47824.5|47804.5|47807.6|47787.6|47824.5|47804.5|47807.6|47787.6|14
1649078320000|2022-04-04 13:18:40|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|10
1649078330000|2022-04-04 13:18:50|47811|47791|47811|47791|47811|47791|47811|47791|0
1649078340000|2022-04-04 13:19:00|47812.6|47792.6|47811|47791|47812.6|47792.6|47811|47791|0
1649078350000|2022-04-04 13:19:10|47812|47792|47812|47792|47812|47792|47812|47792|3
1649078360000|2022-04-04 13:19:20|47813.5|47793.5|47811|47791|47813.5|47793.5|47811|47791|88
1649078370000|2022-04-04 13:19:30|47810.1|47790.1|47814.2|47794.2|47815.1|47795.1|47810.1|47790.1|10
1649078380000|2022-04-04 13:19:40|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|2
1649078390000|2022-04-04 13:19:50|47809.2|47789.2|47809.2|47789.2|47809.2|47789.2|47801.7|47781.7|6
1649078400000|2022-04-04 13:20:00|47811|47791|47816|47796|47816|47796|47811|47791|15
1649078410000|2022-04-04 13:20:10|47815.1|47795.1|47809.2|47789.2|47815.1|47795.1|47809.2|47789.2|5
1649078420000|2022-04-04 13:20:20|47811.7|47791.7|47814.2|47794.2|47814.2|47794.2|47811.7|47791.7|4
1649078430000|2022-04-04 13:20:30|47812.6|47792.6|47811.7|47791.7|47812.6|47792.6|47811.7|47791.7|2
1649078440000|2022-04-04 13:20:40|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|4
1649078450000|2022-04-04 13:20:50|47811.7|47791.7|47809.2|47789.2|47811.7|47791.7|47809.2|47789.2|9
1649078460000|2022-04-04 13:21:00|47811.7|47791.7|47812.6|47792.6|47812.6|47792.6|47811.7|47791.7|3
1649078470000|2022-04-04 13:21:10|47814.2|47794.2|47809.2|47789.2|47814.2|47794.2|47809.2|47789.2|8
1649078480000|2022-04-04 13:21:20|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|47811.7|47791.7|5
1649078490000|2022-04-04 13:21:30|||||||||3
1649078500000|2022-04-04 13:21:40|47812.6|47792.6|47814.2|47794.2|47814.2|47794.2|47812.6|47792.6|13
1649078510000|2022-04-04 13:21:50|||||||||3
1649078520000|2022-04-04 13:22:00|47815.1|47795.1|47815.1|47795.1|47816|47796|47815.1|47795.1|15
1649078530000|2022-04-04 13:22:10|47816|47796|47837.6|47817.6|47839.2|47819.2|47816|47796|42
1649078540000|2022-04-04 13:22:20|47838.5|47818.5|47830.1|47810.1|47838.5|47818.5|47830.1|47810.1|10
1649078550000|2022-04-04 13:22:30|47831|47811|47836|47816|47836|47816|47831|47811|7
1649078560000|2022-04-04 13:22:40|47837.6|47817.6|47841|47821|47848.5|47828.5|47837.6|47817.6|8
1649078570000|2022-04-04 13:22:50|47838.5|47818.5|47843.5|47823.5|47843.5|47823.5|47838.5|47818.5|6
1649078590000|2022-04-04 13:23:10|47846|47826|47868.5|47848.5|47868.5|47848.5|47846|47826|12
1649078600000|2022-04-04 13:23:20|47871|47851|47871|47851|47871|47851|47871|47851|2
1649078610000|2022-04-04 13:23:30|47872.6|47852.6|47873.5|47853.5|47873.5|47853.5|47871|47851|9
1649078620000|2022-04-04 13:23:40|47872.6|47852.6|47871|47851|47872.6|47852.6|47871|47851|14
1649078630000|2022-04-04 13:23:50|47875.1|47855.1|47873.5|47853.5|47880.1|47860.1|47873.5|47853.5|12
1649078640000|2022-04-04 13:24:00|47872|47852|47867.6|47847.6|47873.5|47853.5|47867.6|47847.6|4
1649078650000|2022-04-04 13:24:10|47866.7|47846.7|47860.8|47840.8|47866.7|47846.7|47860.8|47840.8|9
1649078660000|2022-04-04 13:24:20|47859.2|47839.2|47859.2|47839.2|47859.2|47839.2|47859.2|47839.2|1
1649078680000|2022-04-04 13:24:40|47861.7|47841.7|47861.7|47841.7|47861.7|47841.7|47861.7|47841.7|9
1649078690000|2022-04-04 13:24:50|||||||||1
1649078700000|2022-04-04 13:25:00|47862.6|47842.6|47866.7|47846.7|47866.7|47846.7|47862.6|47842.6|6
1649078710000|2022-04-04 13:25:10|47867.6|47847.6|47869.2|47849.2|47870.1|47850.1|47865.8|47845.8|25
1649078720000|2022-04-04 13:25:20|47870.8|47850.8|47871.7|47851.7|47871.7|47851.7|47869.2|47849.2|10
1649078730000|2022-04-04 13:25:30|47869.2|47849.2|47870.8|47850.8|47870.8|47850.8|47869.2|47849.2|4
1649078740000|2022-04-04 13:25:40|47871.7|47851.7|47859.2|47839.2|47871.7|47851.7|47854.2|47834.2|5
1649078750000|2022-04-04 13:25:50|47860.8|47840.8|47864.2|47844.2|47865.1|47845.1|47860.8|47840.8|6
1649078760000|2022-04-04 13:26:00|47865.8|47845.8|47868.3|47848.3|47868.3|47848.3|47861.7|47841.7|9
1649078770000|2022-04-04 13:26:10|47869.2|47849.2|47870.8|47850.8|47870.8|47850.8|47869.2|47849.2|20
1649078780000|2022-04-04 13:26:20|47869.2|47849.2|47885.8|47865.8|47885.8|47865.8|47869.2|47849.2|5
1649078790000|2022-04-04 13:26:30|47887.6|47867.6|47900.8|47880.8|47905.8|47885.8|47887.6|47867.6|18
1649078800000|2022-04-04 13:26:40|47901.7|47881.7|47905.8|47885.8|47906.7|47886.7|47901.7|47881.7|17
1649078810000|2022-04-04 13:26:50|47906.7|47886.7|47904.2|47884.2|47906.7|47886.7|47898.3|47878.3|9
1649078820000|2022-04-04 13:27:00|47905.8|47885.8|47904.2|47884.2|47908.3|47888.3|47904.2|47884.2|15
1649078830000|2022-04-04 13:27:10|47903.3|47883.3|47900.8|47880.8|47904.2|47884.2|47899.2|47879.2|19
1649078840000|2022-04-04 13:27:20|47901.7|47881.7|47899.2|47879.2|47901.7|47881.7|47899.2|47879.2|3
1649078850000|2022-04-04 13:27:30|47900.1|47880.1|47897.6|47877.6|47901.7|47881.7|47897.6|47877.6|5
1649078860000|2022-04-04 13:27:40|47901.7|47881.7|47902|47882|47902.6|47882.6|47896.7|47876.7|31
1649078870000|2022-04-04 13:27:50|||||||||6
1649078880000|2022-04-04 13:28:00|||||||||2
1649078890000|2022-04-04 13:28:10|47900.1|47880.1|47892.6|47872.6|47900.1|47880.1|47892.6|47872.6|4
1649078900000|2022-04-04 13:28:20|47894.2|47874.2|47883.3|47863.3|47894.2|47874.2|47883.3|47863.3|3
1649078910000|2022-04-04 13:28:30|47885.8|47865.8|47880.8|47860.8|47885.8|47865.8|47880.8|47860.8|6
1649078920000|2022-04-04 13:28:40|47879.9|47859.9|47865.8|47845.8|47879.9|47859.9|47865.8|47845.8|14
1649078930000|2022-04-04 13:28:50|47864.9|47844.9|47863.3|47843.3|47864.9|47844.9|47863.3|47843.3|1
1649078940000|2022-04-04 13:29:00|47862.4|47842.4|47862.4|47842.4|47862.4|47842.4|47862.4|47842.4|6
1649078950000|2022-04-04 13:29:10|47863.3|47843.3|47859.9|47839.9|47863.3|47843.3|47859.9|47839.9|12
1649078960000|2022-04-04 13:29:20|47858.3|47838.3|47859.2|47839.2|47859.2|47839.2|47855.8|47835.8|6
1649078970000|2022-04-04 13:29:30|47856.7|47836.7|47856.7|47836.7|47856.7|47836.7|47856.7|47836.7|2
1649078980000|2022-04-04 13:29:40|47854.9|47834.9|47853.3|47833.3|47854.9|47834.9|47853.3|47833.3|11
1649078990000|2022-04-04 13:29:50|47855.8|47835.8|47864.2|47844.2|47864.2|47844.2|47855.8|47835.8|15
1649079000000|2022-04-04 13:30:00|47866.7|47846.7|47870.8|47850.8|47879.2|47859.2|47863.9|47843.9|30
1649079010000|2022-04-04 13:30:10|47871.7|47851.7|47874.2|47854.2|47874.2|47854.2|47869.2|47849.2|4
1649079020000|2022-04-04 13:30:20|47876|47856|47879.2|47859.2|47883.3|47863.3|47876|47856|13
1649079030000|2022-04-04 13:30:30|47876.7|47856.7|47875.1|47855.1|47876.7|47856.7|47875.1|47855.1|7
1649079040000|2022-04-04 13:30:40|47876.7|47856.7|47891.7|47871.7|47891.7|47871.7|47874.2|47854.2|18
1649079050000|2022-04-04 13:30:50|47894.2|47874.2|47891|47871|47894.2|47874.2|47891|47871|9
1649079060000|2022-04-04 13:31:00|47892|47872|47887.6|47867.6|47893.5|47873.5|47887.6|47867.6|25
1649079070000|2022-04-04 13:31:10|47886.7|47866.7|47877|47857|47887.6|47867.6|47877|47857|13
1649079080000|2022-04-04 13:31:20|47876|47856|47878.5|47858.5|47878.5|47858.5|47874.5|47854.5|10
1649079090000|2022-04-04 13:31:30|47879.5|47859.5|47894.5|47874.5|47894.5|47874.5|47879.5|47859.5|17
1649079100000|2022-04-04 13:31:40|47897.6|47877.6|47902.6|47882.6|47902.6|47882.6|47897.6|47877.6|11
1649079110000|2022-04-04 13:31:50|47905.1|47885.1|47911.7|47891.7|47911.7|47891.7|47905.1|47885.1|7
1649079120000|2022-04-04 13:32:00|47913.5|47893.5|47916|47896|47916|47896|47913.5|47893.5|19
1649079130000|2022-04-04 13:32:10|47915.1|47895.1|47916|47896|47918.5|47898.5|47913.5|47893.5|10
1649079140000|2022-04-04 13:32:20|47915.1|47895.1|47899.5|47879.5|47918.5|47898.5|47899.5|47879.5|41
1649079150000|2022-04-04 13:32:30|47897.6|47877.6|47894.5|47874.5|47897.6|47877.6|47894.5|47874.5|5
1649079160000|2022-04-04 13:32:40|47893.5|47873.5|47892|47872|47893.5|47873.5|47892|47872|3
1649079170000|2022-04-04 13:32:50|47888.5|47868.5|47896|47876|47896|47876|47888.5|47868.5|14
1649079180000|2022-04-04 13:33:00|47895.1|47875.1|47898.6|47878.6|47898.6|47878.6|47895.1|47875.1|32
1649079190000|2022-04-04 13:33:10|47897.6|47877.6|47894.5|47874.5|47897.6|47877.6|47894.5|47874.5|3
1649079200000|2022-04-04 13:33:20|47895.4|47875.4|47888.6|47868.6|47897|47877|47888.6|47868.6|16
1649079210000|2022-04-04 13:33:30|47887.6|47867.6|47884.5|47864.5|47888.6|47868.6|47884.5|47864.5|3
1649079220000|2022-04-04 13:33:40|47885.4|47865.4|47890.1|47870.1|47893.6|47873.6|47885.4|47865.4|10
1649079230000|2022-04-04 13:33:50|47891.1|47871.1|47900.1|47880.1|47900.1|47880.1|47891.1|47871.1|6
1649079240000|2022-04-04 13:34:00|47901.1|47881.1|47909.5|47889.5|47913.6|47893.6|47901.1|47881.1|18
1649079250000|2022-04-04 13:34:10|47907.9|47887.9|47914.5|47894.5|47914.5|47894.5|47907.9|47887.9|4
1649079260000|2022-04-04 13:34:20|47913.6|47893.6|47917.6|47897.6|47917.6|47897.6|47909.5|47889.5|3
1649079270000|2022-04-04 13:34:30|47913.6|47893.6|47913.6|47893.6|47918.6|47898.6|47913.6|47893.6|12
1649079280000|2022-04-04 13:34:40|47911.1|47891.1|47911.1|47891.1|47911.1|47891.1|47911.1|47891.1|3
1649079290000|2022-04-04 13:34:50|47912.6|47892.6|47904.5|47884.5|47912.6|47892.6|47902|47882|11
1649079300000|2022-04-04 13:35:00|47906.1|47886.1|47889.5|47869.5|47906.1|47886.1|47887|47867|17
1649079310000|2022-04-04 13:35:10|47891.1|47871.1|47883.6|47863.6|47892.6|47872.6|47882|47862|15
1649079320000|2022-04-04 13:35:20|47882|47862|47873.6|47853.6|47883.6|47863.6|47873.6|47853.6|33
1649079330000|2022-04-04 13:35:30|47872.6|47852.6|47864.5|47844.5|47872.6|47852.6|47864.5|47844.5|10
1649079340000|2022-04-04 13:35:40|47863.6|47843.6|47845.1|47825.1|47863.6|47843.6|47845.1|47825.1|20
1649079350000|2022-04-04 13:35:50|47846.1|47826.1|47833.6|47813.6|47847.6|47827.6|47828.6|47808.6|41
1649079360000|2022-04-04 13:36:00|47834.5|47814.5|47839.5|47819.5|47839.5|47819.5|47828.6|47808.6|13
1649079370000|2022-04-04 13:36:10|47841.1|47821.1|47843.6|47823.6|47844.2|47824.2|47840.1|47820.1|8
1649079380000|2022-04-04 13:36:20|47845.1|47825.1|47883.6|47863.6|47883.6|47863.6|47845.1|47825.1|10
1649079390000|2022-04-04 13:36:30|47882.6|47862.6|47871.1|47851.1|47882.6|47862.6|47866.1|47846.1|22
1649079400000|2022-04-04 13:36:40|47876.1|47856.1|47876.1|47856.1|47881.1|47861.1|47873.6|47853.6|14
1649079410000|2022-04-04 13:36:50|47881.1|47861.1|47897|47877|47897|47877|47881.1|47861.1|11
1649079420000|2022-04-04 13:37:00|47898.6|47878.6|47902|47882|47902|47882|47898.6|47878.6|9
1649079430000|2022-04-04 13:37:10|47902.9|47882.9|47907|47887|47907|47887|47902.9|47882.9|4
1649079440000|2022-04-04 13:37:20|47904.5|47884.5|47908.6|47888.6|47908.6|47888.6|47904.5|47884.5|9
1649079450000|2022-04-04 13:37:30|47909.5|47889.5|47891.1|47871.1|47909.5|47889.5|47891.1|47871.1|10
1649079460000|2022-04-04 13:37:40|47888.6|47868.6|47869.5|47849.5|47888.6|47868.6|47869.5|47849.5|7
1649079470000|2022-04-04 13:37:50|47867.9|47847.9|47864.5|47844.5|47868.6|47848.6|47864.5|47844.5|5
1649079480000|2022-04-04 13:38:00|47868.6|47848.6|47871.1|47851.1|47872|47852|47868.6|47848.6|6
1649079490000|2022-04-04 13:38:10|47869.5|47849.5|47868.6|47848.6|47878.6|47858.6|47868.6|47848.6|12
1649079500000|2022-04-04 13:38:20|47869.5|47849.5|47884.5|47864.5|47884.5|47864.5|47869.5|47849.5|3
1649079510000|2022-04-04 13:38:30|47886.1|47866.1|47886.1|47866.1|47887.6|47867.6|47883.6|47863.6|10
1649079520000|2022-04-04 13:38:40|47884.5|47864.5|47883.6|47863.6|47884.5|47864.5|47883.6|47863.6|4
1649079540000|2022-04-04 13:39:00|47878.3|47858.3|47878.6|47858.6|47879.2|47859.2|47876.1|47856.1|6
1649079550000|2022-04-04 13:39:10|47883.6|47863.6|47885.1|47865.1|47886.1|47866.1|47883.6|47863.6|13
1649079560000|2022-04-04 13:39:20|47884.2|47864.2|47874.5|47854.5|47884.2|47864.2|47873.6|47853.6|17
1649079570000|2022-04-04 13:39:30|47873.6|47853.6|47871.1|47851.1|47873.6|47853.6|47871.1|47851.1|4
1649079580000|2022-04-04 13:39:40|47870.1|47850.1|47863.6|47843.6|47870.1|47850.1|47863.6|47843.6|6
1649079590000|2022-04-04 13:39:50|47862.6|47842.6|47858.6|47838.6|47862.6|47842.6|47858.6|47838.6|4
1649079600000|2022-04-04 13:40:00|47853.6|47833.6|47866.1|47846.1|47866.1|47846.1|47852.6|47832.6|7
1649079610000|2022-04-04 13:40:10|47869.5|47849.5|47872.6|47852.6|47877|47857|47869.5|47849.5|9
1649079620000|2022-04-04 13:40:20|47871.1|47851.1|47877|47857|47877|47857|47871.1|47851.1|10
1649079630000|2022-04-04 13:40:30|47879.5|47859.5|47889.5|47869.5|47889.5|47869.5|47878.6|47858.6|9
1649079640000|2022-04-04 13:40:40|47891.1|47871.1|47892.6|47872.6|47892.6|47872.6|47891.1|47871.1|2
1649079650000|2022-04-04 13:40:50|47892|47872|47891.1|47871.1|47892.6|47872.6|47889.5|47869.5|7
1649079660000|2022-04-04 13:41:00|47892.6|47872.6|47896.1|47876.1|47896.1|47876.1|47892.6|47872.6|6
1649079670000|2022-04-04 13:41:10|47898.6|47878.6|47900.1|47880.1|47900.1|47880.1|47898.6|47878.6|12
1649079680000|2022-04-04 13:41:20|47898.6|47878.6|47903.6|47883.6|47903.6|47883.6|47897.6|47877.6|15
1649079690000|2022-04-04 13:41:30|47902.6|47882.6|47899.5|47879.5|47902.6|47882.6|47896.1|47876.1|13
1649079700000|2022-04-04 13:41:40|47901.1|47881.1|47902|47882|47902|47882|47901.1|47881.1|2
1649079710000|2022-04-04 13:41:50|47902.9|47882.9|47906.1|47886.1|47907|47887|47902.9|47882.9|13
1649079720000|2022-04-04 13:42:00|47905.1|47885.1|47909.5|47889.5|47909.5|47889.5|47903.6|47883.6|8
1649079730000|2022-04-04 13:42:10|47908.6|47888.6|47912|47892|47912|47892|47908.6|47888.6|8
1649079740000|2022-04-04 13:42:20|47913.6|47893.6|47916.1|47896.1|47916.1|47896.1|47913.6|47893.6|10
1649079750000|2022-04-04 13:42:30|47913.6|47893.6|47918.6|47898.6|47918.6|47898.6|47913.6|47893.6|17
1649079760000|2022-04-04 13:42:40|47916.1|47896.1|47916.1|47896.1|47918.6|47898.6|47916.1|47896.1|5
1649079770000|2022-04-04 13:42:50|47917|47897|47913.6|47893.6|47918.6|47898.6|47913.6|47893.6|4
1649079780000|2022-04-04 13:43:00|47916.1|47896.1|47918.6|47898.6|47918.6|47898.6|47916.1|47896.1|2
1649079790000|2022-04-04 13:43:10|47917.6|47897.6|47901.1|47881.1|47918.6|47898.6|47898.6|47878.6|20
1649079800000|2022-04-04 13:43:20|47903.6|47883.6|47898.6|47878.6|47903.6|47883.6|47897.6|47877.6|9
1649079810000|2022-04-04 13:43:30|47894.5|47874.5|47896.1|47876.1|47896.1|47876.1|47891.1|47871.1|5
1649079820000|2022-04-04 13:43:40|47898.6|47878.6|47903.6|47883.6|47908.6|47888.6|47898.6|47878.6|7
1649079830000|2022-04-04 13:43:50|47901.1|47881.1|47894.5|47874.5|47903.6|47883.6|47893.6|47873.6|7
1649079840000|2022-04-04 13:44:00|47896.1|47876.1|47898.6|47878.6|47898.6|47878.6|47894.5|47874.5|3
1649079850000|2022-04-04 13:44:10|47897|47877|47891.1|47871.1|47897|47877|47891.1|47871.1|13
1649079860000|2022-04-04 13:44:20|47892.6|47872.6|47893.6|47873.6|47894.5|47874.5|47892.6|47872.6|5
1649079870000|2022-04-04 13:44:30|47892.6|47872.6|47882|47862|47892.6|47872.6|47882|47862|9
1649079880000|2022-04-04 13:44:40|47879.5|47859.5|47879.5|47859.5|47883.6|47863.6|47878.6|47858.6|9
1649079890000|2022-04-04 13:44:50|47881.1|47861.1|47879.5|47859.5|47883.6|47863.6|47878.6|47858.6|9
1649079900000|2022-04-04 13:45:00|47881.1|47861.1|47873.6|47853.6|47881.1|47861.1|47869.5|47849.5|17
1649079910000|2022-04-04 13:45:10|47878.6|47858.6|47867|47847|47878.6|47858.6|47866.1|47846.1|20
1649079920000|2022-04-04 13:45:20|47866.1|47846.1|47861.1|47841.1|47866.1|47846.1|47861.1|47841.1|6
1649079930000|2022-04-04 13:45:30|47860.1|47840.1|47849.5|47829.5|47860.1|47840.1|47849.5|47829.5|21
1649079940000|2022-04-04 13:45:40|47847|47827|47843.6|47823.6|47847|47827|47843.6|47823.6|7
1649079950000|2022-04-04 13:45:50|47847.6|47827.6|47848.6|47828.6|47848.6|47828.6|47842.6|47822.6|13
1649079960000|2022-04-04 13:46:00|47850.1|47830.1|47841.1|47821.1|47850.1|47830.1|47841.1|47821.1|5
1649079970000|2022-04-04 13:46:10|47840.1|47820.1|47833.6|47813.6|47840.1|47820.1|47833.6|47813.6|9
1649079980000|2022-04-04 13:46:20|47834.5|47814.5|47833.6|47813.6|47836.1|47816.1|47833.6|47813.6|96
1649079990000|2022-04-04 13:46:30|47830.1|47810.1|47826.7|47806.7|47830.1|47810.1|47823.3|47803.3|34
1649080000000|2022-04-04 13:46:40|47824.2|47804.2|47811.7|47791.7|47824.2|47804.2|47811.7|47791.7|8
1649080010000|2022-04-04 13:46:50|47809.2|47789.2|47802.6|47782.6|47811.7|47791.7|47801.7|47781.7|39
1649080020000|2022-04-04 13:47:00|47804.2|47784.2|47825.8|47805.8|47825.8|47805.8|47797.4|47777.4|22
1649080030000|2022-04-04 13:47:10|47829.9|47809.9|47869.9|47849.9|47869.9|47849.9|47829.9|47809.9|31
1649080040000|2022-04-04 13:47:20|47870.8|47850.8|47881.7|47861.7|47881.7|47861.7|47870.8|47850.8|5
1649080050000|2022-04-04 13:47:30|47883.3|47863.3|47882.4|47862.4|47884.2|47864.2|47882.4|47862.4|13
1649080060000|2022-04-04 13:47:40|47878.9|47858.9|47832.4|47812.4|47878.9|47858.9|47832.4|47812.4|9
1649080070000|2022-04-04 13:47:50|47827.4|47807.4|47834.9|47814.9|47834.9|47814.9|47827.4|47807.4|16
1649080080000|2022-04-04 13:48:00|47833|47813|47808.9|47788.9|47833|47813|47808.9|47788.9|21
1649080090000|2022-04-04 13:48:10|47803.9|47783.9|47799.9|47779.9|47803.9|47783.9|47797.4|47777.4|7
1649080100000|2022-04-04 13:48:20|47800.8|47780.8|47817.4|47797.4|47817.4|47797.4|47799.9|47779.9|3
1649080110000|2022-04-04 13:48:30|47818.9|47798.9|47824.9|47804.9|47824.9|47804.9|47818.9|47798.9|5
1649080120000|2022-04-04 13:48:40|47829.9|47809.9|47837.4|47817.4|47838.3|47818.3|47829.9|47809.9|8
1649080130000|2022-04-04 13:48:50|47840.8|47820.8|47842.6|47822.6|47842.6|47822.6|47839.9|47819.9|2
1649080140000|2022-04-04 13:49:00|47844.2|47824.2|47846.7|47826.7|47846.7|47826.7|47843.3|47823.3|1
1649080150000|2022-04-04 13:49:10|47848.6|47828.6|47857.4|47837.4|47862.4|47842.4|47848.6|47828.6|7
1649080160000|2022-04-04 13:49:20|47858.3|47838.3|47867.4|47847.4|47867.4|47847.4|47857.4|47837.4|9
1649080170000|2022-04-04 13:49:30|47875.8|47855.8|47895.8|47875.8|47895.8|47875.8|47875.8|47855.8|20
1649080180000|2022-04-04 13:49:40|47896.7|47876.7|47908.3|47888.3|47908.3|47888.3|47895.8|47875.8|12
1649080190000|2022-04-04 13:49:50|47910.8|47890.8|47895.8|47875.8|47913.3|47893.3|47895.8|47875.8|9
1649080200000|2022-04-04 13:50:00|47897.4|47877.4|47882.4|47862.4|47897.4|47877.4|47877.4|47857.4|1
1649080210000|2022-04-04 13:50:10|47878.9|47858.9|47882.4|47862.4|47885.8|47865.8|47878.9|47858.9|2
1649080220000|2022-04-04 13:50:20|||||||||5
1649080230000|2022-04-04 13:50:30|47877.4|47857.4|47847.4|47827.4|47877.4|47857.4|47846.4|47826.4|18
1649080240000|2022-04-04 13:50:40|47842.4|47822.4|47817.4|47797.4|47842.4|47822.4|47817.4|47797.4|21
1649080250000|2022-04-04 13:50:50|47812.4|47792.4|47797.4|47777.4|47812.4|47792.4|47797.4|47777.4|38
1649080260000|2022-04-04 13:51:00|47795.5|47775.5|47801.4|47781.4|47801.7|47781.7|47795.5|47775.5|14
1649080270000|2022-04-04 13:51:10|47800.8|47780.8|47797.4|47777.4|47802.4|47782.4|47792.4|47772.4|13
1649080280000|2022-04-04 13:51:20|47803.3|47783.3|47839.9|47819.9|47847.4|47827.4|47803.3|47783.3|14
1649080290000|2022-04-04 13:51:30|47843.3|47823.3|47839.9|47819.9|47847.4|47827.4|47839.9|47819.9|8
1649080300000|2022-04-04 13:51:40|47837.4|47817.4|47817.4|47797.4|47837.4|47817.4|47817.4|47797.4|9
1649080310000|2022-04-04 13:51:50|47819.9|47799.9|47832.4|47812.4|47832.4|47812.4|47814.9|47794.9|11
1649080320000|2022-04-04 13:52:00|47828.9|47808.9|47821.4|47801.4|47828.9|47808.9|47821.4|47801.4|9
1649080330000|2022-04-04 13:52:10|47822.4|47802.4|47827.4|47807.4|47827.4|47807.4|47822.4|47802.4|15
1649080340000|2022-04-04 13:52:20|47826.4|47806.4|47809.9|47789.9|47826.4|47806.4|47809.9|47789.9|7
1649080350000|2022-04-04 13:52:30|47810.8|47790.8|47805.5|47785.5|47812.4|47792.4|47805.5|47785.5|4
1649080360000|2022-04-04 13:52:40|47806.4|47786.4|47807.4|47787.4|47808.9|47788.9|47805.5|47785.5|10
1649080370000|2022-04-04 13:52:50|47808.9|47788.9|47796.4|47776.4|47808.9|47788.9|47793.9|47773.9|22
1649080380000|2022-04-04 13:53:00|47795.5|47775.5|47784.9|47764.9|47795.5|47775.5|47784.9|47764.9|10
1649080390000|2022-04-04 13:53:10|47787.4|47767.4|47805.8|47785.8|47810.8|47790.8|47787.4|47767.4|22
1649080400000|2022-04-04 13:53:20|47804.9|47784.9|47827.4|47807.4|47827.4|47807.4|47804.9|47784.9|5
1649080410000|2022-04-04 13:53:30|47833.3|47813.3|47840.8|47820.8|47840.8|47820.8|47833.3|47813.3|4
1649080420000|2022-04-04 13:53:40|47839.9|47819.9|47832.4|47812.4|47839.9|47819.9|47832.4|47812.4|9
1649080430000|2022-04-04 13:53:50|47827.4|47807.4|47834.9|47814.9|47834.9|47814.9|47827.4|47807.4|3
1649080440000|2022-04-04 13:54:00|47832.4|47812.4|47847.4|47827.4|47847.4|47827.4|47832.4|47812.4|8
1649080450000|2022-04-04 13:54:10|47849.9|47829.9|47849.9|47829.9|47849.9|47829.9|47849.9|47829.9|2
1649080460000|2022-04-04 13:54:20|47851.4|47831.4|47852.4|47832.4|47852.4|47832.4|47851.4|47831.4|0
1649080470000|2022-04-04 13:54:30|47847.4|47827.4|47837.4|47817.4|47847.4|47827.4|47836.7|47816.7|19
1649080480000|2022-04-04 13:54:40|47838.3|47818.3|47844.9|47824.9|47847.4|47827.4|47838.3|47818.3|7
1649080490000|2022-04-04 13:54:50|47843.9|47823.9|47832.4|47812.4|47843.9|47823.9|47829.9|47809.9|3
1649080500000|2022-04-04 13:55:00|47833.3|47813.3|47849.9|47829.9|47849.9|47829.9|47833.3|47813.3|4
1649080510000|2022-04-04 13:55:10|47851.4|47831.4|47855.8|47835.8|47855.8|47835.8|47850.8|47830.8|8
1649080520000|2022-04-04 13:55:20|47854.9|47834.9|47855.8|47835.8|47855.8|47835.8|47853.3|47833.3|6
1649080530000|2022-04-04 13:55:30|47853.9|47833.9|47852.4|47832.4|47853.9|47833.9|47850.8|47830.8|8
1649080540000|2022-04-04 13:55:40|47850.8|47830.8|47847.4|47827.4|47850.8|47830.8|47847.4|47827.4|5
1649080550000|2022-04-04 13:55:50|47845.8|47825.8|47845.8|47825.8|47845.8|47825.8|47843.3|47823.3|2
1649080560000|2022-04-04 13:56:00|47844.2|47824.2|47845.8|47825.8|47845.8|47825.8|47844.2|47824.2|55
1649080570000|2022-04-04 13:56:10|||||||||1
1649080580000|2022-04-04 13:56:20|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|8
1649080590000|2022-04-04 13:56:30|47849.9|47829.9|47849.9|47829.9|47849.9|47829.9|47849.9|47829.9|6
1649080600000|2022-04-04 13:56:40|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|47848.9|47828.9|1
1649080610000|2022-04-04 13:56:50|47843.9|47823.9|47855.5|47835.5|47855.5|47835.5|47843.9|47823.9|12
1649080620000|2022-04-04 13:57:00|47856.4|47836.4|47877.4|47857.4|47877.4|47857.4|47856.4|47836.4|27
1649080630000|2022-04-04 13:57:10|47878.9|47858.9|47881.4|47861.4|47881.4|47861.4|47878.9|47858.9|0
1649080640000|2022-04-04 13:57:20|47874.9|47854.9|47868.9|47848.9|47874.9|47854.9|47868.9|47848.9|16
1649080650000|2022-04-04 13:57:30|47868|47848|47868|47848|47868|47848|47868|47848|1
1649080660000|2022-04-04 13:57:40|47864.9|47844.9|47864.9|47844.9|47864.9|47844.9|47864.9|47844.9|2
1649080670000|2022-04-04 13:57:50|||||||||5
1649080680000|2022-04-04 13:58:00|47861.4|47841.4|47849.9|47829.9|47861.4|47841.4|47849.9|47829.9|3
1649080690000|2022-04-04 13:58:10|47845.8|47825.8|47834.9|47814.9|47845.8|47825.8|47834.9|47814.9|7
1649080700000|2022-04-04 13:58:20|47833.9|47813.9|47830.8|47810.8|47833.9|47813.9|47830.8|47810.8|2
1649080710000|2022-04-04 13:58:30|47829.2|47809.2|47831.4|47811.4|47832.4|47812.4|47829.2|47809.2|0
1649080720000|2022-04-04 13:58:40|47829.9|47809.9|47827.4|47807.4|47832.4|47812.4|47827.4|47807.4|4
1649080730000|2022-04-04 13:58:50|47826.4|47806.4|47826.4|47806.4|47827.4|47807.4|47826.4|47806.4|1
1649080740000|2022-04-04 13:59:00|47827.4|47807.4|47827.4|47807.4|47827.4|47807.4|47827.4|47807.4|5
1649080750000|2022-04-04 13:59:10|47826.4|47806.4|47827.4|47807.4|47827.4|47807.4|47824.9|47804.9|1
1649080760000|2022-04-04 13:59:20|47824.9|47804.9|47824.9|47804.9|47824.9|47804.9|47824.9|47804.9|10
1649080770000|2022-04-04 13:59:30|47827.4|47807.4|47828.9|47808.9|47828.9|47808.9|47824.9|47804.9|9
1649080780000|2022-04-04 13:59:40|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|7
1649080800000|2022-04-04 14:00:00|47831.7|47811.7|47864.9|47844.9|47865.8|47845.8|47831.7|47811.7|30
1649080810000|2022-04-04 14:00:10|47866.7|47846.7|47868.3|47848.3|47877.4|47857.4|47864.9|47844.9|23
1649080820000|2022-04-04 14:00:20|47869.9|47849.9|47872.4|47852.4|47874.9|47854.9|47869.9|47849.9|3
1649080830000|2022-04-04 14:00:30|47874.9|47854.9|47877.4|47857.4|47877.4|47857.4|47874.9|47854.9|2
1649080840000|2022-04-04 14:00:40|47872.4|47852.4|47857.4|47837.4|47872.4|47852.4|47854.9|47834.9|10
1649080850000|2022-04-04 14:00:50|47855.8|47835.8|47853.9|47833.9|47856.4|47836.4|47853.9|47833.9|13
1649080860000|2022-04-04 14:01:00|47852.4|47832.4|47857.4|47837.4|47859.9|47839.9|47852.4|47832.4|0
1649080870000|2022-04-04 14:01:10|47858.3|47838.3|47864.9|47844.9|47867.4|47847.4|47858.3|47838.3|10
1649080880000|2022-04-04 14:01:20|47863.9|47843.9|47860.8|47840.8|47863.9|47843.9|47859.2|47839.2|4
1649080890000|2022-04-04 14:01:30|47859.9|47839.9|47867.4|47847.4|47867.4|47847.4|47859.9|47839.9|19
1649080900000|2022-04-04 14:01:40|47869.9|47849.9|47869.9|47849.9|47869.9|47849.9|47869.9|47849.9|2
1649080910000|2022-04-04 14:01:50|47867.4|47847.4|47872.4|47852.4|47872.4|47852.4|47864.9|47844.9|15
1649080920000|2022-04-04 14:02:00|47870.8|47850.8|47876.4|47856.4|47880.8|47860.8|47870.8|47850.8|9
1649080930000|2022-04-04 14:02:10|47874.9|47854.9|47869.9|47849.9|47874.9|47854.9|47869.9|47849.9|12
1649080940000|2022-04-04 14:02:20|47868.9|47848.9|47868.9|47848.9|47868.9|47848.9|47868.9|47848.9|2
1649080950000|2022-04-04 14:02:30|47867.4|47847.4|47869.9|47849.9|47871.4|47851.4|47867.4|47847.4|0
1649080960000|2022-04-04 14:02:40|47871.4|47851.4|47877.4|47857.4|47877.4|47857.4|47869.9|47849.9|8
1649080970000|2022-04-04 14:02:50|47875.8|47855.8|47887.4|47867.4|47887.4|47867.4|47875.8|47855.8|11
1649080980000|2022-04-04 14:03:00|47889.9|47869.9|47897.4|47877.4|47900.8|47880.8|47889.9|47869.9|18
1649081000000|2022-04-04 14:03:20|47899|47879|47897.4|47877.4|47899|47879|47897.4|47877.4|2
1649081010000|2022-04-04 14:03:30|47895.8|47875.8|47892.4|47872.4|47895.8|47875.8|47892.4|47872.4|6
1649081020000|2022-04-04 14:03:40|47890.8|47870.8|47890.8|47870.8|47890.8|47870.8|47890.8|47870.8|0
1649081030000|2022-04-04 14:03:50|47892.4|47872.4|47894.9|47874.9|47894.9|47874.9|47890.8|47870.8|4
1649081040000|2022-04-04 14:04:00|47897.4|47877.4|47886.5|47866.5|47897.4|47877.4|47885.5|47865.5|22
1649081050000|2022-04-04 14:04:10|47885.5|47865.5|47869.9|47849.9|47885.5|47865.5|47869.9|47849.9|21
1649081060000|2022-04-04 14:04:20|||||||||1
1649081070000|2022-04-04 14:04:30|47866.5|47846.5|47871.5|47851.5|47871.5|47851.5|47864.9|47844.9|10
1649081080000|2022-04-04 14:04:40|||||||||2
1649081090000|2022-04-04 14:04:50|47868.3|47848.3|47870.8|47850.8|47870.8|47850.8|47867.4|47847.4|5
1649081100000|2022-04-04 14:05:00|47873.3|47853.3|47877.4|47857.4|47877.4|47857.4|47873.3|47853.3|7
1649081110000|2022-04-04 14:05:10|47874.9|47854.9|47877.4|47857.4|47877.4|47857.4|47874.9|47854.9|6
1649081120000|2022-04-04 14:05:20|47878.3|47858.3|47879|47859|47879.9|47859.9|47878.3|47858.3|5
1649081130000|2022-04-04 14:05:30|47877.4|47857.4|47879.9|47859.9|47879.9|47859.9|47874.9|47854.9|2
1649081140000|2022-04-04 14:05:40|47879|47859|47874.9|47854.9|47879.9|47859.9|47874.9|47854.9|8
1649081150000|2022-04-04 14:05:50|47877.4|47857.4|47874.9|47854.9|47877.4|47857.4|47874.9|47854.9|6
1649081160000|2022-04-04 14:06:00|47872.4|47852.4|47879|47859|47879.9|47859.9|47872.4|47852.4|18
1649081170000|2022-04-04 14:06:10|47878|47858|47862.4|47842.4|47878|47858|47860.8|47840.8|6
1649081180000|2022-04-04 14:06:20|47864|47844|47881.5|47861.5|47881.5|47861.5|47864|47844|5
1649081190000|2022-04-04 14:06:30|47884|47864|47884|47864|47884|47864|47884|47864|3
1649081200000|2022-04-04 14:06:40|47886.5|47866.5|47887.4|47867.4|47887.4|47867.4|47886.5|47866.5|7
1649081210000|2022-04-04 14:06:50|47888.3|47868.3|47888.3|47868.3|47889.9|47869.9|47887.4|47867.4|9
1649081220000|2022-04-04 14:07:00|47889.9|47869.9|47870.8|47850.8|47889.9|47869.9|47869.2|47849.2|7
1649081230000|2022-04-04 14:07:10|47865.8|47845.8|47862.4|47842.4|47865.8|47845.8|47855.8|47835.8|14
1649081240000|2022-04-04 14:07:20|47859.9|47839.9|47859.9|47839.9|47859.9|47839.9|47859.9|47839.9|2
1649081250000|2022-04-04 14:07:30|||||||||4
1649081260000|2022-04-04 14:07:40|47862.4|47842.4|47862.4|47842.4|47862.4|47842.4|47862.4|47842.4|4
1649081270000|2022-04-04 14:07:50|47859.9|47839.9|47859.9|47839.9|47862.4|47842.4|47859.9|47839.9|13
1649081280000|2022-04-04 14:08:00|47861.5|47841.5|47864|47844|47864|47844|47861.5|47841.5|18
1649081290000|2022-04-04 14:08:10|47864.9|47844.9|47864.9|47844.9|47864.9|47844.9|47864.9|47844.9|1
1649081300000|2022-04-04 14:08:20|47869.9|47849.9|47869.9|47849.9|47869.9|47849.9|47869.9|47849.9|5
1649081310000|2022-04-04 14:08:30|||||||||5
1649081320000|2022-04-04 14:08:40|47870.8|47850.8|47877.4|47857.4|47877.4|47857.4|47870.8|47850.8|5
1649081330000|2022-04-04 14:08:50|47878.3|47858.3|47879.9|47859.9|47879.9|47859.9|47878.3|47858.3|2
1649081340000|2022-04-04 14:09:00|47879|47859|47877.4|47857.4|47879|47859|47874.9|47854.9|9
1649081350000|2022-04-04 14:09:10|47874.9|47854.9|47877.4|47857.4|47877.4|47857.4|47874|47854|6
1649081360000|2022-04-04 14:09:20|47879|47859|47884|47864|47884|47864|47879|47859|6
1649081370000|2022-04-04 14:09:30|47882.4|47862.4|47890.8|47870.8|47890.8|47870.8|47882.4|47862.4|7
1649081380000|2022-04-04 14:09:40|47889.9|47869.9|47890.8|47870.8|47890.8|47870.8|47887.4|47867.4|4
1649081390000|2022-04-04 14:09:50|47888.3|47868.3|47894|47874|47894|47874|47888.3|47868.3|17
1649081400000|2022-04-04 14:10:00|47896.5|47876.5|47889.9|47869.9|47897.4|47877.4|47887.4|47867.4|12
1649081410000|2022-04-04 14:10:10|47890.8|47870.8|47892.4|47872.4|47892.4|47872.4|47890.8|47870.8|0
1649081420000|2022-04-04 14:10:20|||||||||1
1649081430000|2022-04-04 14:10:30|47900.8|47880.8|47905.8|47885.8|47905.8|47885.8|47900.8|47880.8|18
1649081440000|2022-04-04 14:10:40|47909.9|47889.9|47917.4|47897.4|47924.9|47904.9|47909.9|47889.9|17
1649081450000|2022-04-04 14:10:50|47912.4|47892.4|47892.4|47872.4|47912.4|47892.4|47892.4|47872.4|4
1649081460000|2022-04-04 14:11:00|47891.5|47871.5|47882.4|47862.4|47891.5|47871.5|47878.3|47858.3|12
1649081470000|2022-04-04 14:11:10|47880.8|47860.8|47879|47859|47882.4|47862.4|47876.5|47856.5|5
1649081480000|2022-04-04 14:11:20|47879.9|47859.9|47879.9|47859.9|47879.9|47859.9|47879.9|47859.9|0
1649081490000|2022-04-04 14:11:30|47882.4|47862.4|47887.4|47867.4|47887.4|47867.4|47882.4|47862.4|2
1649081500000|2022-04-04 14:11:40|47889.9|47869.9|47902.4|47882.4|47902.4|47882.4|47889.9|47869.9|7
1649081510000|2022-04-04 14:11:50|47904.9|47884.9|47905.8|47885.8|47905.8|47885.8|47904.9|47884.9|0
1649081520000|2022-04-04 14:12:00|47904.9|47884.9|47904.9|47884.9|47904.9|47884.9|47902.4|47882.4|6
1649081530000|2022-04-04 14:12:10|47906.5|47886.5|47912.4|47892.4|47912.4|47892.4|47906.5|47886.5|6
1649081540000|2022-04-04 14:12:20|47914.9|47894.9|47917.4|47897.4|47919.9|47899.9|47914.9|47894.9|7
1649081550000|2022-04-04 14:12:30|47914.9|47894.9|47905.8|47885.8|47914.9|47894.9|47905.8|47885.8|7
1649081560000|2022-04-04 14:12:40|47904.9|47884.9|47907.4|47887.4|47907.4|47887.4|47904.9|47884.9|1
1649081570000|2022-04-04 14:12:50|47909.9|47889.9|47914.9|47894.9|47917.4|47897.4|47909.9|47889.9|7
1649081580000|2022-04-04 14:13:00|47912.4|47892.4|47906.7|47886.7|47912.4|47892.4|47906.7|47886.7|1
1649081590000|2022-04-04 14:13:10|47908.3|47888.3|47909.9|47889.9|47909.9|47889.9|47908.3|47888.3|5
1649081600000|2022-04-04 14:13:20|47912.4|47892.4|47907.4|47887.4|47912.4|47892.4|47907.4|47887.4|8
1649081610000|2022-04-04 14:13:30|47905.8|47885.8|47904.9|47884.9|47906.5|47886.5|47904.9|47884.9|3
1649081620000|2022-04-04 14:13:40|47904|47884|47904|47884|47904|47884|47904|47884|5
1649081630000|2022-04-04 14:13:50|47899.9|47879.9|47899.9|47879.9|47900.8|47880.8|47899.9|47879.9|8
1649081640000|2022-04-04 14:14:00|47899|47879|47899|47879|47899.9|47879.9|47899|47879|2
1649081650000|2022-04-04 14:14:10|47900.8|47880.8|47902.4|47882.4|47902.4|47882.4|47900.8|47880.8|2
1649081660000|2022-04-04 14:14:20|47908.3|47888.3|47904|47884|47914.9|47894.9|47904|47884|14
1649081670000|2022-04-04 14:14:30|47902.4|47882.4|47899|47879|47904|47884|47899|47879|4
1649081680000|2022-04-04 14:14:40|47902.4|47882.4|47902.4|47882.4|47903.3|47883.3|47902.4|47882.4|13
1649081690000|2022-04-04 14:14:50|47901.5|47881.5|47896.5|47876.5|47901.5|47881.5|47896.5|47876.5|7
1649081700000|2022-04-04 14:15:00|47892.4|47872.4|47889|47869|47892.4|47872.4|47885.8|47865.8|11
1649081710000|2022-04-04 14:15:10|47887.4|47867.4|47889|47869|47889|47869|47887.4|47867.4|1
1649081720000|2022-04-04 14:15:20|47887.4|47867.4|47889.9|47869.9|47889.9|47869.9|47887.4|47867.4|9
1649081730000|2022-04-04 14:15:30|47890.8|47870.8|47892.4|47872.4|47892.4|47872.4|47889.9|47869.9|5
1649081740000|2022-04-04 14:15:40|47894|47874|47892.4|47872.4|47894|47874|47892.4|47872.4|0
1649081750000|2022-04-04 14:15:50|47894.9|47874.9|47897.4|47877.4|47897.4|47877.4|47894.9|47874.9|10
1649081760000|2022-04-04 14:16:00|||||||||1
1649081770000|2022-04-04 14:16:10|47894.9|47874.9|47894.9|47874.9|47894.9|47874.9|47892.4|47872.4|11
1649081780000|2022-04-04 14:16:20|||||||||2
1649081790000|2022-04-04 14:16:30|47895.8|47875.8|47897.4|47877.4|47899|47879|47895.8|47875.8|3
1649081800000|2022-04-04 14:16:40|47899|47879|47897.4|47877.4|47899.9|47879.9|47897.4|47877.4|6
1649081810000|2022-04-04 14:16:50|47895.8|47875.8|47897.4|47877.4|47897.4|47877.4|47895.8|47875.8|2
1649081820000|2022-04-04 14:17:00|47899.9|47879.9|47897.4|47877.4|47899.9|47879.9|47897.4|47877.4|3
1649081830000|2022-04-04 14:17:10|47896.5|47876.5|47894.9|47874.9|47896.5|47876.5|47894.9|47874.9|2
1649081840000|2022-04-04 14:17:20|47892.4|47872.4|47879.9|47859.9|47892.4|47872.4|47879.9|47859.9|14
1649081850000|2022-04-04 14:17:30|47874.9|47854.9|47871.5|47851.5|47874.9|47854.9|47871.5|47851.5|4
1649081860000|2022-04-04 14:17:40|47863.4|47843.4|47843|47823|47863.4|47843.4|47843|47823|47
1649081870000|2022-04-04 14:17:50|47844|47824|47843|47823|47844|47824|47839|47819|20
1649081880000|2022-04-04 14:18:00|47844|47824|47855.5|47835.5|47861.5|47841.5|47844|47824|14
1649081890000|2022-04-04 14:18:10|47864|47844|47873|47853|47873|47853|47864|47844|34
1649081900000|2022-04-04 14:18:20|47874|47854|47873|47853|47876.5|47856.5|47873|47853|7
1649081910000|2022-04-04 14:18:30|47869.6|47849.6|47870.5|47850.5|47870.5|47850.5|47869.6|47849.6|3
1649081920000|2022-04-04 14:18:40|47869.6|47849.6|47870.5|47850.5|47870.5|47850.5|47869.6|47849.6|87
1649081930000|2022-04-04 14:18:50|47873|47853|47876.5|47856.5|47876.5|47856.5|47873|47853|12
1649081940000|2022-04-04 14:19:00|47877.4|47857.4|47879.9|47859.9|47882.4|47862.4|47877.4|47857.4|7
1649081950000|2022-04-04 14:19:10|47879|47859|47877.4|47857.4|47879|47859|47877.4|47857.4|0
1649081960000|2022-04-04 14:19:20|47871.5|47851.5|47859.6|47839.6|47871.5|47851.5|47859.6|47839.6|12
1649081970000|2022-04-04 14:19:30|47858|47838|47855.5|47835.5|47858|47838|47855.5|47835.5|7
1649081980000|2022-04-04 14:19:40|47854|47834|47854|47834|47854|47834|47854|47834|0
1649081990000|2022-04-04 14:19:50|47855.5|47835.5|47854|47834|47855.5|47835.5|47854|47834|3
1649082000000|2022-04-04 14:20:00|47855.5|47835.5|47870.5|47850.5|47871.5|47851.5|47855.5|47835.5|7
1649082010000|2022-04-04 14:20:10|47869|47849|47867.1|47847.1|47869|47849|47867.1|47847.1|3
1649082020000|2022-04-04 14:20:20|47869|47849|47869|47849|47869|47849|47869|47849|1
1649082030000|2022-04-04 14:20:30|47867.1|47847.1|47868|47848|47868|47848|47867.1|47847.1|2
1649082040000|2022-04-04 14:20:40|47872.1|47852.1|47873|47853|47874|47854|47872.1|47852.1|3
1649082050000|2022-04-04 14:20:50|47872.1|47852.1|47872.1|47852.1|47872.1|47852.1|47871.2|47851.2|0
1649082060000|2022-04-04 14:21:00|47874.6|47854.6|47875.5|47855.5|47875.5|47855.5|47870.5|47850.5|16
1649082070000|2022-04-04 14:21:10|47876.5|47856.5|47882.1|47862.1|47882.1|47862.1|47876.5|47856.5|6
1649082080000|2022-04-04 14:21:20|47880.5|47860.5|47882.1|47862.1|47882.1|47862.1|47880.5|47860.5|0
1649082090000|2022-04-04 14:21:30|47883|47863|47884|47864|47884|47864|47883|47863|9
1649082100000|2022-04-04 14:21:40|47883|47863|47890.5|47870.5|47890.5|47870.5|47883|47863|8
1649082110000|2022-04-04 14:21:50|||||||||2
1649082120000|2022-04-04 14:22:00|47889.9|47869.9|47894|47874|47894|47874|47889.9|47869.9|10
1649082130000|2022-04-04 14:22:10|47891.5|47871.5|47890.5|47870.5|47894|47874|47889|47869|1
1649082140000|2022-04-04 14:22:20|47889|47869|47889|47869|47890.5|47870.5|47889|47869|3
1649082150000|2022-04-04 14:22:30|47888|47868|47889|47869|47890.5|47870.5|47888|47868|7
1649082160000|2022-04-04 14:22:40|47892.1|47872.1|47902.4|47882.4|47904|47884|47890.5|47870.5|24
1649082170000|2022-04-04 14:22:50|47901.5|47881.5|47897.4|47877.4|47901.5|47881.5|47897.4|47877.4|0
1649082180000|2022-04-04 14:23:00|47894.6|47874.6|47894|47874|47894.6|47874.6|47891.5|47871.5|8
1649082190000|2022-04-04 14:23:10|47895.8|47875.8|47897.4|47877.4|47899|47879|47895.8|47875.8|3
1649082200000|2022-04-04 14:23:20|47899|47879|47897.4|47877.4|47899|47879|47897.4|47877.4|1
1649082210000|2022-04-04 14:23:30|47899|47879|47897.4|47877.4|47899|47879|47897.4|47877.4|2
1649082220000|2022-04-04 14:23:40|47899|47879|47879|47859|47899|47879|47879|47859|9
1649082230000|2022-04-04 14:23:50|47879.9|47859.9|47877.4|47857.4|47880.8|47860.8|47877.4|47857.4|12
1649082240000|2022-04-04 14:24:00|47875.5|47855.5|47874|47854|47875.5|47855.5|47874|47854|3
1649082250000|2022-04-04 14:24:10|47875.5|47855.5|47877.4|47857.4|47879|47859|47874|47854|5
1649082260000|2022-04-04 14:24:20|47880.8|47860.8|47879.9|47859.9|47882.4|47862.4|47879.9|47859.9|6
1649082270000|2022-04-04 14:24:30|47881.5|47861.5|47877.1|47857.1|47881.5|47861.5|47877.1|47857.1|4
1649082280000|2022-04-04 14:24:40|47874.6|47854.6|47874.6|47854.6|47874.6|47854.6|47872.1|47852.1|2
1649082300000|2022-04-04 14:25:00|47872.8|47852.8|47875.5|47855.5|47875.5|47855.5|47868|47848|14
1649082310000|2022-04-04 14:25:10|47877.1|47857.1|47878|47858|47878|47858|47877.1|47857.1|2
1649082320000|2022-04-04 14:25:20|47879.6|47859.6|47880.5|47860.5|47882.1|47862.1|47879|47859|1
1649082330000|2022-04-04 14:25:30|47878|47858|47874|47854|47878|47858|47873|47853|9
1649082340000|2022-04-04 14:25:40|47872.1|47852.1|47868.7|47848.7|47872.1|47852.1|47868.7|47848.7|11
1649082350000|2022-04-04 14:25:50|||||||||6
1649082360000|2022-04-04 14:26:00|47855.5|47835.5|47843|47823|47855.5|47835.5|47843|47823|11
1649082370000|2022-04-04 14:26:10|47842.1|47822.1|47842.1|47822.1|47842.1|47822.1|47842.1|47822.1|6
1649082380000|2022-04-04 14:26:20|||||||||1
1649082390000|2022-04-04 14:26:30|47840.3|47820.3|47840.3|47820.3|47840.3|47820.3|47840.3|47820.3|4
1649082400000|2022-04-04 14:26:40|47841.2|47821.2|47844.6|47824.6|47844.6|47824.6|47841.2|47821.2|2
1649082410000|2022-04-04 14:26:50|47843.7|47823.7|47844.6|47824.6|47846.2|47826.2|47842.1|47822.1|10
1649082420000|2022-04-04 14:27:00|47843|47823|47827.1|47807.1|47843|47823|47824.6|47804.6|10
1649082430000|2022-04-04 14:27:10|47828|47808|47840.5|47820.5|47840.5|47820.5|47827.1|47807.1|11
1649082440000|2022-04-04 14:27:20|47841.5|47821.5|47840.5|47820.5|47842.1|47822.1|47840.5|47820.5|0
1649082450000|2022-04-04 14:27:30|47842.1|47822.1|47845.5|47825.5|47845.5|47825.5|47840.5|47820.5|2
1649082460000|2022-04-04 14:27:40|47847.1|47827.1|47853|47833|47853|47833|47847.1|47827.1|1
1649082470000|2022-04-04 14:27:50|47855.5|47835.5|47868|47848|47868|47848|47855.5|47835.5|2
1649082480000|2022-04-04 14:28:00|47860.5|47840.5|47860.5|47840.5|47865.5|47845.5|47860.5|47840.5|14
1649082490000|2022-04-04 14:28:10|47859.6|47839.6|47855.5|47835.5|47859.6|47839.6|47855.5|47835.5|3
1649082500000|2022-04-04 14:28:20|47857.1|47837.1|47858.7|47838.7|47858.7|47838.7|47857.1|47837.1|0
1649082510000|2022-04-04 14:28:30|47857.1|47837.1|47862.1|47842.1|47862.1|47842.1|47857.1|47837.1|2
1649082520000|2022-04-04 14:28:40|47863|47843|47863|47843|47863|47843|47863|47843|7
1649082540000|2022-04-04 14:29:00|47864|47844|47864|47844|47864|47844|47864|47844|2
1649082550000|2022-04-04 14:29:10|47865.5|47845.5|47868|47848|47868|47848|47864|47844|2
1649082560000|2022-04-04 14:29:20|47878|47858|47878|47858|47878|47858|47878|47858|4
1649082570000|2022-04-04 14:29:30|||||||||2
1649082580000|2022-04-04 14:29:40|||||||||1
1649082590000|2022-04-04 14:29:50|47875.5|47855.5|47863|47843|47875.5|47855.5|47845.5|47825.5|26
1649082600000|2022-04-04 14:30:00|47864.6|47844.6|47858|47838|47864.6|47844.6|47854|47834|7
1649082610000|2022-04-04 14:30:10|47859|47839|47864|47844|47864|47844|47859|47839|3
1649082620000|2022-04-04 14:30:20|47862.1|47842.1|47865.5|47845.5|47865.5|47845.5|47860.5|47840.5|71
1649082630000|2022-04-04 14:30:30|47868|47848|47869.6|47849.6|47869.6|47849.6|47866.2|47846.2|4
1649082640000|2022-04-04 14:30:40|47872.1|47852.1|47879.6|47859.6|47879.6|47859.6|47872.1|47852.1|5
1649082660000|2022-04-04 14:31:00|47882.1|47862.1|47884.6|47864.6|47884.6|47864.6|47881.2|47861.2|4
1649082670000|2022-04-04 14:31:10|47885.5|47865.5|47898.7|47878.7|47898.7|47878.7|47885.5|47865.5|3
1649082680000|2022-04-04 14:31:20|47893.7|47873.7|47908.7|47888.7|47908.7|47888.7|47893.7|47873.7|5
1649082690000|2022-04-04 14:31:30|47907.1|47887.1|47908.7|47888.7|47911.2|47891.2|47907.1|47887.1|6
1649082700000|2022-04-04 14:31:40|47909.6|47889.6|47908.7|47888.7|47909.6|47889.6|47908.7|47888.7|7
1649082710000|2022-04-04 14:31:50|47911.2|47891.2|47911.2|47891.2|47911.2|47891.2|47911.2|47891.2|74
1649082720000|2022-04-04 14:32:00|47908.7|47888.7|47921.2|47901.2|47921.2|47901.2|47907.1|47887.1|14
1649082730000|2022-04-04 14:32:10|47922.1|47902.1|47926.2|47906.2|47928.7|47908.7|47922.1|47902.1|28
1649082740000|2022-04-04 14:32:20|47927.1|47907.1|47921.5|47901.5|47927.1|47907.1|47921.5|47901.5|9
1649082750000|2022-04-04 14:32:30|47923|47903|47918|47898|47923|47903|47916.5|47896.5|5
1649082760000|2022-04-04 14:32:40|47916.5|47896.5|47910.5|47890.5|47918|47898|47910.5|47890.5|6
1649082770000|2022-04-04 14:32:50|47909|47889|47907.1|47887.1|47909|47889|47907.1|47887.1|8
1649082780000|2022-04-04 14:33:00|47908|47888|47908|47888|47908|47888|47908|47888|0
1649082790000|2022-04-04 14:33:10|47909|47889|47915.5|47895.5|47915.5|47895.5|47909|47889|5
1649082800000|2022-04-04 14:33:20|47913|47893|47913|47893|47918|47898|47913|47893|28
1649082810000|2022-04-04 14:33:30|47915.5|47895.5|47918|47898|47918|47898|47915.5|47895.5|13
1649082820000|2022-04-04 14:33:40|47923|47903|47919|47899|47923|47903|47919|47899|7
1649082830000|2022-04-04 14:33:50|47918|47898|47918|47898|47918|47898|47918|47898|0
1649082840000|2022-04-04 14:34:00|47917.1|47897.1|47915.5|47895.5|47917.1|47897.1|47915.5|47895.5|1
1649082850000|2022-04-04 14:34:10|47917.1|47897.1|47910.3|47890.3|47920.5|47900.5|47910.3|47890.3|14
1649082860000|2022-04-04 14:34:20|47909.4|47889.4|47907.8|47887.8|47909.4|47889.4|47907.8|47887.8|4
1649082870000|2022-04-04 14:34:30|47906.2|47886.2|47902.1|47882.1|47906.2|47886.2|47900.5|47880.5|7
1649082880000|2022-04-04 14:34:40|47900.5|47880.5|47897.1|47877.1|47900.5|47880.5|47897.1|47877.1|5
1649082890000|2022-04-04 14:34:50|47898.7|47878.7|47898.7|47878.7|47901.2|47881.2|47898.7|47878.7|0
1649082900000|2022-04-04 14:35:00|47901.2|47881.2|47902.1|47882.1|47917.1|47897.1|47898.7|47878.7|13
1649082910000|2022-04-04 14:35:10|47899.6|47879.6|47896.2|47876.2|47899.6|47879.6|47896.2|47876.2|5
1649082920000|2022-04-04 14:35:20|47894.6|47874.6|47894.6|47874.6|47894.6|47874.6|47893.7|47873.7|1
1649082930000|2022-04-04 14:35:30|47898.7|47878.7|47903.7|47883.7|47908.7|47888.7|47898.7|47878.7|13
1649082940000|2022-04-04 14:35:40|47902.8|47882.8|47901.2|47881.2|47902.8|47882.8|47901.2|47881.2|2
1649082950000|2022-04-04 14:35:50|47900.3|47880.3|47908.7|47888.7|47909.6|47889.6|47898.7|47878.7|20
1649082960000|2022-04-04 14:36:00|47907.1|47887.1|47904.6|47884.6|47908.7|47888.7|47904.6|47884.6|6
1649082980000|2022-04-04 14:36:20|47902.1|47882.1|47904.6|47884.6|47904.6|47884.6|47902.1|47882.1|0
1649082990000|2022-04-04 14:36:30|47907.1|47887.1|47907.1|47887.1|47907.1|47887.1|47907.1|47887.1|7
1649083000000|2022-04-04 14:36:40|47904.6|47884.6|47904.6|47884.6|47904.6|47884.6|47904.6|47884.6|3
1649083010000|2022-04-04 14:36:50|47903.7|47883.7|47901.2|47881.2|47903.7|47883.7|47901.2|47881.2|7
1649083020000|2022-04-04 14:37:00|47898.7|47878.7|47903.7|47883.7|47903.7|47883.7|47898.7|47878.7|2
1649083030000|2022-04-04 14:37:10|47906.2|47886.2|47904.6|47884.6|47906.2|47886.2|47904.6|47884.6|2
1649083040000|2022-04-04 14:37:20|47906.2|47886.2|47901.2|47881.2|47906.2|47886.2|47901.2|47881.2|3
1649083050000|2022-04-04 14:37:30|47902.1|47882.1|47903.7|47883.7|47903.7|47883.7|47901.2|47881.2|3
1649083060000|2022-04-04 14:37:40|47902.1|47882.1|47901.2|47881.2|47903.7|47883.7|47901.2|47881.2|3
1649083070000|2022-04-04 14:37:50|47900.3|47880.3|47902.8|47882.8|47902.8|47882.8|47900.3|47880.3|2
1649083080000|2022-04-04 14:38:00|47907.1|47887.1|47912.1|47892.1|47912.1|47892.1|47907.1|47887.1|6
1649083090000|2022-04-04 14:38:10|47913|47893|47918.7|47898.7|47918.7|47898.7|47913|47893|3
1649083100000|2022-04-04 14:38:20|47920.3|47900.3|47914.6|47894.6|47920.3|47900.3|47914.6|47894.6|7
1649083120000|2022-04-04 14:38:40|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|20
1649083130000|2022-04-04 14:38:50|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|7
1649083140000|2022-04-04 14:39:00|47928.7|47908.7|47928.7|47908.7|47928.7|47908.7|47927.1|47907.1|1
1649083150000|2022-04-04 14:39:10|47927.1|47907.1|47927.1|47907.1|47928.7|47908.7|47927.1|47907.1|5
1649083160000|2022-04-04 14:39:20|47926.2|47906.2|47928.7|47908.7|47928.7|47908.7|47926.2|47906.2|17
1649083170000|2022-04-04 14:39:30|47926.2|47906.2|47925.3|47905.3|47928.7|47908.7|47925.3|47905.3|0
1649083180000|2022-04-04 14:39:40|||||||||5
1649083190000|2022-04-04 14:39:50|47926.2|47906.2|47928.7|47908.7|47928.7|47908.7|47926.2|47906.2|11
1649083200000|2022-04-04 14:40:00|47929.6|47909.6|47927.1|47907.1|47929.6|47909.6|47927.1|47907.1|4
1649083210000|2022-04-04 14:40:10|47928|47908|47927.1|47907.1|47928.7|47908.7|47924.6|47904.6|5
1649083220000|2022-04-04 14:40:20|47924.6|47904.6|47918.7|47898.7|47927.1|47907.1|47918.7|47898.7|9
1649083230000|2022-04-04 14:40:30|47920.3|47900.3|47921.2|47901.2|47921.2|47901.2|47920.3|47900.3|1
1649083240000|2022-04-04 14:40:40|47918.7|47898.7|47918.7|47898.7|47918.7|47898.7|47916.2|47896.2|6
1649083250000|2022-04-04 14:40:50|47917.8|47897.8|47916.2|47896.2|47918.7|47898.7|47916.2|47896.2|4
1649083260000|2022-04-04 14:41:00|47913.7|47893.7|47916.2|47896.2|47916.2|47896.2|47913.7|47893.7|9
1649083270000|2022-04-04 14:41:10|47913.7|47893.7|47926.2|47906.2|47928.7|47908.7|47913.7|47893.7|20
1649083280000|2022-04-04 14:41:20|47924.4|47904.4|47924.4|47904.4|47924.4|47904.4|47922.8|47902.8|1
1649083290000|2022-04-04 14:41:30|47922.8|47902.8|47922.8|47902.8|47922.8|47902.8|47921.2|47901.2|1
1649083300000|2022-04-04 14:41:40|47921.2|47901.2|47921.2|47901.2|47923.7|47903.7|47921.2|47901.2|1
1649083320000|2022-04-04 14:42:00|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|47922.1|47902.1|6
1649083330000|2022-04-04 14:42:10|||||||||1
1649083340000|2022-04-04 14:42:20|47917.8|47897.8|47911.2|47891.2|47917.8|47897.8|47911.2|47891.2|8
1649083350000|2022-04-04 14:42:30|47908.7|47888.7|47907.1|47887.1|47908.7|47888.7|47907.1|47887.1|10
1649083360000|2022-04-04 14:42:40|47905.5|47885.5|47906.2|47886.2|47907.1|47887.1|47904.6|47884.6|5
1649083370000|2022-04-04 14:42:50|47903.7|47883.7|47903.7|47883.7|47903.7|47883.7|47902.1|47882.1|2
1649083380000|2022-04-04 14:43:00|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47902.1|47882.1|1
1649083390000|2022-04-04 14:43:10|47902.1|47882.1|47903.7|47883.7|47906.2|47886.2|47902.1|47882.1|4
1649083400000|2022-04-04 14:43:20|47906.2|47886.2|47918.7|47898.7|47918.7|47898.7|47906.2|47886.2|13
1649083410000|2022-04-04 14:43:30|47921.2|47901.2|47926.2|47906.2|47928.7|47908.7|47921.2|47901.2|14
1649083420000|2022-04-04 14:43:40|47925.3|47905.3|47922.8|47902.8|47925.3|47905.3|47922.8|47902.8|4
1649083430000|2022-04-04 14:43:50|47921.9|47901.9|47911.2|47891.2|47921.9|47901.9|47911.2|47891.2|4
1649083440000|2022-04-04 14:44:00|47910.3|47890.3|47907.8|47887.8|47910.3|47890.3|47907.8|47887.8|4
1649083450000|2022-04-04 14:44:10|47906.2|47886.2|47904.6|47884.6|47906.2|47886.2|47904.6|47884.6|0
1649083460000|2022-04-04 14:44:20|47906.2|47886.2|47904.6|47884.6|47906.2|47886.2|47904.6|47884.6|2
1649083470000|2022-04-04 14:44:30|47903|47883|47904.6|47884.6|47904.6|47884.6|47903|47883|0
1649083480000|2022-04-04 14:44:40|47903|47883|47892.1|47872.1|47904.6|47884.6|47892.1|47872.1|12
1649083490000|2022-04-04 14:44:50|47893.7|47873.7|47896.2|47876.2|47896.2|47876.2|47893.7|47873.7|2
1649083500000|2022-04-04 14:45:00|47897.1|47877.1|47902.8|47882.8|47902.8|47882.8|47897.1|47877.1|2
1649083510000|2022-04-04 14:45:10|47904.4|47884.4|47903.7|47883.7|47904.4|47884.4|47901.2|47881.2|8
1649083520000|2022-04-04 14:45:20|47907.1|47887.1|47907.1|47887.1|47909.6|47889.6|47907.1|47887.1|7
1649083530000|2022-04-04 14:45:30|47905.5|47885.5|47896.2|47876.2|47905.5|47885.5|47896.2|47876.2|3
1649083540000|2022-04-04 14:45:40|47895.3|47875.3|47896.2|47876.2|47896.2|47876.2|47891.2|47871.2|5
1649083550000|2022-04-04 14:45:50|47897.1|47877.1|47912.1|47892.1|47913|47893|47897.1|47877.1|6
1649083560000|2022-04-04 14:46:00|47910.5|47890.5|47909|47889|47912.1|47892.1|47908|47888|2
1649083570000|2022-04-04 14:46:10|47906.5|47886.5|47906.5|47886.5|47909|47889|47906.5|47886.5|0
1649083580000|2022-04-04 14:46:20|47908|47888|47905.5|47885.5|47909|47889|47905.5|47885.5|2
1649083590000|2022-04-04 14:46:30|47907.1|47887.1|47910.5|47890.5|47915.5|47895.5|47905.5|47885.5|6
1649083600000|2022-04-04 14:46:40|47913|47893|47913|47893|47913|47893|47913|47893|0
1649083610000|2022-04-04 14:46:50|47915.5|47895.5|47916.5|47896.5|47916.5|47896.5|47915.5|47895.5|5
1649083620000|2022-04-04 14:47:00|47917.4|47897.4|47924|47904|47924|47904|47917.4|47897.4|6
1649083630000|2022-04-04 14:47:10|47925.5|47905.5|47923|47903|47927.1|47907.1|47923|47903|4
1649083640000|2022-04-04 14:47:20|47920.5|47900.5|47920.5|47900.5|47920.5|47900.5|47920.5|47900.5|8
1649083650000|2022-04-04 14:47:30|47915.5|47895.5|47915.5|47895.5|47915.5|47895.5|47913|47893|5
1649083660000|2022-04-04 14:47:40|47914.6|47894.6|47909|47889|47914.6|47894.6|47909|47889|3
1649083670000|2022-04-04 14:47:50|47907.4|47887.4|47908|47888|47909|47889|47907.4|47887.4|1
1649083680000|2022-04-04 14:48:00|47907.1|47887.1|47898|47878|47907.1|47887.1|47898|47878|4
1649083690000|2022-04-04 14:48:10|47893|47873|47875.5|47855.5|47893|47873|47875.5|47855.5|10
1649083700000|2022-04-04 14:48:20|47877.1|47857.1|47878|47858|47879.6|47859.6|47875.5|47855.5|1
1649083710000|2022-04-04 14:48:30|47880.5|47860.5|47890.5|47870.5|47890.5|47870.5|47880.5|47860.5|6
1649083720000|2022-04-04 14:48:40|47892.1|47872.1|47894|47874|47895.5|47875.5|47892.1|47872.1|9
1649083740000|2022-04-04 14:49:00|47892.4|47872.4|47903|47883|47903|47883|47888|47868|5
1649083750000|2022-04-04 14:49:10|47900.5|47880.5|47904.6|47884.6|47904.6|47884.6|47899|47879|5
1649083760000|2022-04-04 14:49:20|47903|47883|47905.5|47885.5|47905.5|47885.5|47902.1|47882.1|0
1649083770000|2022-04-04 14:49:30|47907.1|47887.1|47905.5|47885.5|47907.1|47887.1|47905.5|47885.5|0
1649083790000|2022-04-04 14:49:50|47907.1|47887.1|47905.5|47885.5|47907.1|47887.1|47905.5|47885.5|0
1649083800000|2022-04-04 14:50:00|47907.1|47887.1|47907.1|47887.1|47907.1|47887.1|47905.5|47885.5|0
1649083810000|2022-04-04 14:50:10|47905.5|47885.5|47905.5|47885.5|47905.5|47885.5|47905.5|47885.5|0
1649083820000|2022-04-04 14:50:20|47904|47884|47900.5|47880.5|47905.5|47885.5|47900.5|47880.5|10
1649083830000|2022-04-04 14:50:30|47905.5|47885.5|47908|47888|47908|47888|47905.5|47885.5|9
1649083840000|2022-04-04 14:50:40|47906.5|47886.5|47909|47889|47909|47889|47906.5|47886.5|5
1649083850000|2022-04-04 14:50:50|47908|47888|47905.5|47885.5|47908|47888|47905.5|47885.5|0
1649083860000|2022-04-04 14:51:00|||||||||2
1649083870000|2022-04-04 14:51:10|||||||||1
1649083880000|2022-04-04 14:51:20|||||||||2
1649083890000|2022-04-04 14:51:30|47906.5|47886.5|47908|47888|47908|47888|47906.5|47886.5|3
1649083900000|2022-04-04 14:51:40|47911.5|47891.5|47915.5|47895.5|47915.5|47895.5|47911.5|47891.5|2
1649083910000|2022-04-04 14:51:50|47917.1|47897.1|47920.5|47900.5|47920.5|47900.5|47917.1|47897.1|4
1649083920000|2022-04-04 14:52:00|47918|47898|47921.5|47901.5|47921.5|47901.5|47918|47898|3
1649083930000|2022-04-04 14:52:10|47920.5|47900.5|47910.5|47890.5|47920.5|47900.5|47910.5|47890.5|7
1649083940000|2022-04-04 14:52:20|47909|47889|47905.5|47885.5|47909|47889|47904|47884|1
1649083950000|2022-04-04 14:52:30|47904|47884|47904.6|47884.6|47905.5|47885.5|47902.1|47882.1|2
1649083960000|2022-04-04 14:52:40|47903.7|47883.7|47901.2|47881.2|47903.7|47883.7|47901.2|47881.2|22
1649083970000|2022-04-04 14:52:50|47902.8|47882.8|47897.8|47877.8|47902.8|47882.8|47897.8|47877.8|7
1649083980000|2022-04-04 14:53:00|47902.8|47882.8|47900.3|47880.3|47902.8|47882.8|47897.8|47877.8|10
1649083990000|2022-04-04 14:53:10|47899.4|47879.4|47902.8|47882.8|47902.8|47882.8|47899.4|47879.4|1
1649084000000|2022-04-04 14:53:20|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|1
1649084010000|2022-04-04 14:53:30|47906.2|47886.2|47906.2|47886.2|47908.7|47888.7|47906.2|47886.2|1
1649084020000|2022-04-04 14:53:40|47908.7|47888.7|47921.2|47901.2|47921.2|47901.2|47908.7|47888.7|13
1649084030000|2022-04-04 14:53:50|47918.7|47898.7|47918.7|47898.7|47918.7|47898.7|47918.7|47898.7|3
1649084040000|2022-04-04 14:54:00|47917.8|47897.8|47911.2|47891.2|47917.8|47897.8|47911.2|47891.2|3
1649084050000|2022-04-04 14:54:10|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|2
1649084060000|2022-04-04 14:54:20|47916.2|47896.2|47918.7|47898.7|47918.7|47898.7|47916.2|47896.2|2
1649084070000|2022-04-04 14:54:30|47921.2|47901.2|47928.7|47908.7|47928.7|47908.7|47921.2|47901.2|5
1649084080000|2022-04-04 14:54:40|47926.2|47906.2|47911.2|47891.2|47926.2|47906.2|47911.2|47891.2|11
1649084090000|2022-04-04 14:54:50|47912.1|47892.1|47913|47893|47913|47893|47912.1|47892.1|0
1649084100000|2022-04-04 14:55:00|47912.1|47892.1|47918.7|47898.7|47918.7|47898.7|47912.1|47892.1|3
1649084110000|2022-04-04 14:55:10|47917.8|47897.8|47917.1|47897.1|47918.7|47898.7|47916.2|47896.2|2
1649084120000|2022-04-04 14:55:20|47918.7|47898.7|47917.1|47897.1|47918.7|47898.7|47917.1|47897.1|1
1649084130000|2022-04-04 14:55:30|47918.7|47898.7|47918.7|47898.7|47920.3|47900.3|47917.1|47897.1|0
1649084140000|2022-04-04 14:55:40|47920.3|47900.3|47918.7|47898.7|47920.3|47900.3|47917.1|47897.1|0
1649084150000|2022-04-04 14:55:50|47917.1|47897.1|47916.2|47896.2|47917.1|47897.1|47916.2|47896.2|1
1649084160000|2022-04-04 14:56:00|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|12
1649084170000|2022-04-04 14:56:10|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|1
1649084180000|2022-04-04 14:56:20|47911.2|47891.2|47907.1|47887.1|47911.2|47891.2|47906.2|47886.2|5
1649084190000|2022-04-04 14:56:30|47908.7|47888.7|47909.6|47889.6|47910.3|47890.3|47908.7|47888.7|2
1649084210000|2022-04-04 14:56:50|47908.7|47888.7|47902.1|47882.1|47908.7|47888.7|47902.1|47882.1|6
1649084220000|2022-04-04 14:57:00|47903|47883|47907.1|47887.1|47908.7|47888.7|47902.1|47882.1|1
1649084230000|2022-04-04 14:57:10|47911.2|47891.2|47911.2|47891.2|47911.2|47891.2|47911.2|47891.2|5
1649084240000|2022-04-04 14:57:20|47914.6|47894.6|47913.7|47893.7|47916.2|47896.2|47912.1|47892.1|3
1649084250000|2022-04-04 14:57:30|47911.2|47891.2|47906.2|47886.2|47911.2|47891.2|47903.7|47883.7|12
1649084260000|2022-04-04 14:57:40|47903.7|47883.7|47903.7|47883.7|47903.7|47883.7|47903.7|47883.7|0
1649084270000|2022-04-04 14:57:50|47904.6|47884.6|47906.2|47886.2|47906.2|47886.2|47903.7|47883.7|1
1649084280000|2022-04-04 14:58:00|47904.6|47884.6|47906.2|47886.2|47906.2|47886.2|47904.6|47884.6|2
1649084290000|2022-04-04 14:58:10|47904.6|47884.6|47903.7|47883.7|47904.6|47884.6|47902.1|47882.1|2
1649084300000|2022-04-04 14:58:20|47904.6|47884.6|47914.6|47894.6|47914.6|47894.6|47904.6|47884.6|2
1649084310000|2022-04-04 14:58:30|47917.1|47897.1|47923.7|47903.7|47923.7|47903.7|47917.1|47897.1|9
1649084320000|2022-04-04 14:58:40|47922.1|47902.1|47930.3|47910.3|47930.3|47910.3|47922.1|47902.1|1
1649084330000|2022-04-04 14:58:50|47931.2|47911.2|47925.3|47905.3|47931.2|47911.2|47923.7|47903.7|2
1649084340000|2022-04-04 14:59:00|47923.7|47903.7|47923.7|47903.7|47925.3|47905.3|47922.8|47902.8|1
1649084350000|2022-04-04 14:59:10|47925.3|47905.3|47923.7|47903.7|47925.3|47905.3|47923.7|47903.7|0
1649084360000|2022-04-04 14:59:20|47925.3|47905.3|47922.8|47902.8|47925.3|47905.3|47922.8|47902.8|0
1649084370000|2022-04-04 14:59:30|47923.7|47903.7|47921.2|47901.2|47923.7|47903.7|47921.2|47901.2|5
1649084380000|2022-04-04 14:59:40|47917.1|47897.1|47917.1|47897.1|47917.1|47897.1|47917.1|47897.1|1
1649084390000|2022-04-04 14:59:50|47918.1|47898.1|47918.1|47898.1|47918.1|47898.1|47918.1|47898.1|3
1649084400000|2022-04-04 15:00:00|47919.6|47899.6|47924.6|47904.6|47924.6|47904.6|47919.6|47899.6|3
1649084420000|2022-04-04 15:00:20|47923.7|47903.7|47921.2|47901.2|47923.7|47903.7|47921.2|47901.2|7
1649084430000|2022-04-04 15:00:30|47918.7|47898.7|47913.7|47893.7|47918.7|47898.7|47913.7|47893.7|3
1649084440000|2022-04-04 15:00:40|47912.1|47892.1|47911.2|47891.2|47912.1|47892.1|47909.6|47889.6|8
1649084450000|2022-04-04 15:00:50|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|4
1649084460000|2022-04-04 15:01:00|47912.8|47892.8|47911.2|47891.2|47912.8|47892.8|47909.6|47889.6|1
1649084470000|2022-04-04 15:01:10|47912.1|47892.1|47914.6|47894.6|47914.6|47894.6|47912.1|47892.1|4
1649084480000|2022-04-04 15:01:20|47916.2|47896.2|47917.1|47897.1|47917.1|47897.1|47916.2|47896.2|2
1649084490000|2022-04-04 15:01:30|47918.7|47898.7|47918.7|47898.7|47918.7|47898.7|47918.7|47898.7|1
1649084500000|2022-04-04 15:01:40|47921.2|47901.2|47927.8|47907.8|47927.8|47907.8|47921.2|47901.2|6
1649084510000|2022-04-04 15:01:50|47926.2|47906.2|47930.3|47910.3|47930.3|47910.3|47926.2|47906.2|10
1649084520000|2022-04-04 15:02:00|47931.2|47911.2|48018.7|47998.7|48020.6|48000.6|47931.2|47911.2|134
1649084530000|2022-04-04 15:02:10|48016.2|47996.2|48016.2|47996.2|48016.2|47996.2|48015.3|47995.3|16
1649084540000|2022-04-04 15:02:20|48017.1|47997.1|48018.7|47998.7|48018.7|47998.7|48016.2|47996.2|9
1649084550000|2022-04-04 15:02:30|48016.2|47996.2|48013.7|47993.7|48019.4|47999.4|48011.2|47991.2|31
1649084560000|2022-04-04 15:02:40|48014.6|47994.6|48030.3|48010.3|48031.2|48011.2|48014.6|47994.6|35
1649084570000|2022-04-04 15:02:50|48028.7|48008.7|48015.3|47995.3|48030.3|48010.3|48015.3|47995.3|15
1649084580000|2022-04-04 15:03:00|48013.7|47993.7|48005.3|47985.3|48013.7|47993.7|48003.7|47983.7|11
1649084590000|2022-04-04 15:03:10|48000.3|47980.3|47985.3|47965.3|48001.2|47981.2|47982.8|47962.8|32
1649084600000|2022-04-04 15:03:20|47983.7|47963.7|47966.2|47946.2|47983.7|47963.7|47964.6|47944.6|28
1649084610000|2022-04-04 15:03:30|47968.7|47948.7|47979.6|47959.6|47979.6|47959.6|47968.7|47948.7|7
1649084620000|2022-04-04 15:03:40|47973.7|47953.7|47966.2|47946.2|47973.7|47953.7|47966.2|47946.2|1
1649084630000|2022-04-04 15:03:50|47967.8|47947.8|47972.8|47952.8|47972.8|47952.8|47967.8|47947.8|20
1649084640000|2022-04-04 15:04:00|47975.3|47955.3|47971.2|47951.2|47979.6|47959.6|47971.2|47951.2|10
1649084650000|2022-04-04 15:04:10|47973.7|47953.7|47973.7|47953.7|47973.7|47953.7|47973.7|47953.7|2
1649084660000|2022-04-04 15:04:20|47974.6|47954.6|47976.2|47956.2|47977.1|47957.1|47974.6|47954.6|7
1649084670000|2022-04-04 15:04:30|||||||||1
1649084680000|2022-04-04 15:04:40|47978.7|47958.7|47976.2|47956.2|47978.7|47958.7|47976.2|47956.2|1
1649084700000|2022-04-04 15:05:00|47977.1|47957.1|47978.7|47958.7|47978.7|47958.7|47977.1|47957.1|4
1649084710000|2022-04-04 15:05:10|47977.8|47957.8|47972.8|47952.8|47977.8|47957.8|47972.8|47952.8|5
1649084720000|2022-04-04 15:05:20|47971.2|47951.2|47965.3|47945.3|47971.2|47951.2|47965.3|47945.3|8
1649084730000|2022-04-04 15:05:30|47962.8|47942.8|47943.7|47923.7|47962.8|47942.8|47943.7|47923.7|15
1649084740000|2022-04-04 15:05:40|47944.6|47924.6|47941.2|47921.2|47946.2|47926.2|47941.2|47921.2|2
1649084750000|2022-04-04 15:05:50|47937.1|47917.1|47923.7|47903.7|47937.1|47917.1|47923.7|47903.7|13
1649084760000|2022-04-04 15:06:00|47922.1|47902.1|47965.3|47945.3|47967.8|47947.8|47922.1|47902.1|38
1649084770000|2022-04-04 15:06:10|47966.2|47946.2|47961.2|47941.2|47967.8|47947.8|47961.2|47941.2|4
1649084780000|2022-04-04 15:06:20|47962.1|47942.1|47984.6|47964.6|47984.6|47964.6|47962.1|47942.1|12
1649084790000|2022-04-04 15:06:30|47987.8|47967.8|47988.7|47968.7|47988.7|47968.7|47987.8|47967.8|4
1649084800000|2022-04-04 15:06:40|||||||||7
1649084810000|2022-04-04 15:06:50|47986.2|47966.2|47981.9|47961.9|47986.2|47966.2|47981.9|47961.9|4
1649084820000|2022-04-04 15:07:00|47980.3|47960.3|47970.3|47950.3|47980.3|47960.3|47967.8|47947.8|5
1649084830000|2022-04-04 15:07:10|47967.8|47947.8|47968.7|47948.7|47970.3|47950.3|47967.1|47947.1|4
1649084840000|2022-04-04 15:07:20|47970.3|47950.3|47968.7|47948.7|47971.2|47951.2|47968.7|47948.7|7
1649084850000|2022-04-04 15:07:30|47967.1|47947.1|47957.1|47937.1|47967.1|47947.1|47957.1|47937.1|6
1649084860000|2022-04-04 15:07:40|47953.7|47933.7|47952.8|47932.8|47953.7|47933.7|47952.8|47932.8|5
1649084870000|2022-04-04 15:07:50|47951.2|47931.2|47951.2|47931.2|47957.1|47937.1|47950.3|47930.3|6
1649084880000|2022-04-04 15:08:00|47942.8|47922.8|47933.7|47913.7|47942.8|47922.8|47933.7|47913.7|54
1649084890000|2022-04-04 15:08:10|47937.1|47917.1|47939.6|47919.6|47939.6|47919.6|47935.3|47915.3|19
1649084900000|2022-04-04 15:08:20|47938.7|47918.7|47937.8|47917.8|47939.6|47919.6|47937.1|47917.1|9
1649084910000|2022-04-04 15:08:30|47936.2|47916.2|47957.1|47937.1|47957.8|47937.8|47936.2|47916.2|11
1649084920000|2022-04-04 15:08:40|47955.3|47935.3|47953.7|47933.7|47957.1|47937.1|47953.7|47933.7|8
1649084930000|2022-04-04 15:08:50|47952.1|47932.1|47953.7|47933.7|47953.7|47933.7|47943.7|47923.7|3
1649084940000|2022-04-04 15:09:00|47952.1|47932.1|47952.1|47932.1|47955.3|47935.3|47952.1|47932.1|0
1649084950000|2022-04-04 15:09:10|47953.7|47933.7|47959.6|47939.6|47959.6|47939.6|47953.7|47933.7|1
1649084960000|2022-04-04 15:09:20|47964.6|47944.6|47973.1|47953.1|47973.1|47953.1|47964.6|47944.6|3
1649084970000|2022-04-04 15:09:30|47975.6|47955.6|47998.7|47978.7|48000.3|47980.3|47975.6|47955.6|4
1649084980000|2022-04-04 15:09:40|48000.3|47980.3|48002.8|47982.8|48002.8|47982.8|48000.3|47980.3|10
1649084990000|2022-04-04 15:09:50|48001.2|47981.2|48001.2|47981.2|48002.8|47982.8|48001.2|47981.2|0
1649085000000|2022-04-04 15:10:00|48002.8|47982.8|48003.7|47983.7|48003.7|47983.7|47998.7|47978.7|14
1649085010000|2022-04-04 15:10:10|48005.3|47985.3|48002.8|47982.8|48008.7|47988.7|48002.8|47982.8|11
1649085020000|2022-04-04 15:10:20|48005.3|47985.3|48000.3|47980.3|48005.3|47985.3|47997.8|47977.8|13
1649085030000|2022-04-04 15:10:30|48001.2|47981.2|48000.3|47980.3|48003.5|47983.5|48000.3|47980.3|5
1649085040000|2022-04-04 15:10:40|48005.3|47985.3|48005.3|47985.3|48005.3|47985.3|48005.3|47985.3|4
1649085050000|2022-04-04 15:10:50|48006.2|47986.2|48007.1|47987.1|48007.1|47987.1|48006.2|47986.2|6
1649085060000|2022-04-04 15:11:00|||||||||2
1649085070000|2022-04-04 15:11:10|48008.7|47988.7|48008.7|47988.7|48008.7|47988.7|48008.7|47988.7|6
1649085080000|2022-04-04 15:11:20|48009.6|47989.6|48011.2|47991.2|48011.2|47991.2|48009.6|47989.6|5
1649085090000|2022-04-04 15:11:30|||||||||1
1649085100000|2022-04-04 15:11:40|48007.1|47987.1|48013.7|47993.7|48013.7|47993.7|48007.1|47987.1|5
1649085110000|2022-04-04 15:11:50|48014.6|47994.6|48018.7|47998.7|48018.7|47998.7|48014.6|47994.6|1
1649085120000|2022-04-04 15:12:00|48017.1|47997.1|48011.2|47991.2|48017.1|47997.1|48009.6|47989.6|9
1649085130000|2022-04-04 15:12:10|48010.3|47990.3|48012.8|47992.8|48012.8|47992.8|48006.2|47986.2|7
1649085140000|2022-04-04 15:12:20|48016.2|47996.2|48016.2|47996.2|48018.7|47998.7|48016.2|47996.2|13
1649085150000|2022-04-04 15:12:30|48020.3|48000.3|48020.3|48000.3|48020.3|48000.3|48016.2|47996.2|9
1649085160000|2022-04-04 15:12:40|48021.2|48001.2|48021.2|48001.2|48021.2|48001.2|48021.2|48001.2|6
1649085170000|2022-04-04 15:12:50|||||||||4
1649085180000|2022-04-04 15:13:00|48022.1|48002.1|48027.1|48007.1|48027.1|48007.1|48022.1|48002.1|10
1649085190000|2022-04-04 15:13:10|48026.2|48006.2|48028.7|48008.7|48028.7|48008.7|48026.2|48006.2|5
1649085200000|2022-04-04 15:13:20|48027.1|48007.1|48026.2|48006.2|48027.1|48007.1|48026.2|48006.2|3
1649085210000|2022-04-04 15:13:30|48027.1|48007.1|48028.7|48008.7|48028.7|48008.7|48026.2|48006.2|7
1649085220000|2022-04-04 15:13:40|48026.2|48006.2|48031.2|48011.2|48031.2|48011.2|48026.2|48006.2|3
1649085230000|2022-04-04 15:13:50|48032.8|48012.8|48032.8|48012.8|48036|48016|48032.8|48012.8|25
1649085240000|2022-04-04 15:14:00|48031.9|48011.9|48027.8|48007.8|48032.8|48012.8|48027.1|48007.1|25
1649085250000|2022-04-04 15:14:10|48025.3|48005.3|48027.1|48007.1|48027.1|48007.1|48016.9|47996.9|32
1649085260000|2022-04-04 15:14:20|48028.7|48008.7|48030.3|48010.3|48030.3|48010.3|48028.7|48008.7|27
1649085270000|2022-04-04 15:14:30|48029.4|48009.4|48027.8|48007.8|48032.8|48012.8|48027.8|48007.8|81
1649085280000|2022-04-04 15:14:40|48026.9|48006.9|48025|48005|48026.9|48006.9|48025|48005|20
1649085290000|2022-04-04 15:14:50|48021.9|48001.9|48025.3|48005.3|48025.3|48005.3|48021|48001|4
1649085300000|2022-04-04 15:15:00|48026.9|48006.9|48031.9|48011.9|48031.9|48011.9|48026.9|48006.9|7
1649085310000|2022-04-04 15:15:10|48030.3|48010.3|48030.3|48010.3|48031.9|48011.9|48030.3|48010.3|15
1649085320000|2022-04-04 15:15:20|48029.4|48009.4|48029.4|48009.4|48029.4|48009.4|48029.4|48009.4|3
1649085330000|2022-04-04 15:15:30|48031|48011|48031|48011|48031|48011|48031|48011|6
1649085340000|2022-04-04 15:15:40|48033.5|48013.5|48031|48011|48033.5|48013.5|48031|48011|8
1649085350000|2022-04-04 15:15:50|48032.5|48012.5|48034.4|48014.4|48036|48016|48031|48011|6
1649085360000|2022-04-04 15:16:00|48036|48016|48036|48016|48036|48016|48031|48011|6
1649085370000|2022-04-04 15:16:10|||||||||11
1649085380000|2022-04-04 15:16:20|48038.5|48018.5|48056.9|48036.9|48056.9|48036.9|48038.5|48018.5|54
1649085390000|2022-04-04 15:16:30|48060.3|48040.3|48060|48040|48069.4|48049.4|48060|48040|30
1649085400000|2022-04-04 15:16:40|48061|48041|48068.5|48048.5|48069.4|48049.4|48057.5|48037.5|8
1649085410000|2022-04-04 15:16:50|||||||||2
1649085420000|2022-04-04 15:17:00|48064.4|48044.4|48066|48046|48066|48046|48062.5|48042.5|12
1649085430000|2022-04-04 15:17:10|48066.9|48046.9|48066.9|48046.9|48067.8|48047.8|48066.9|48046.9|60
1649085440000|2022-04-04 15:17:20|48067.8|48047.8|48066.9|48046.9|48067.8|48047.8|48066.9|48046.9|3
1649085450000|2022-04-04 15:17:30|48067.8|48047.8|48060|48040|48067.8|48047.8|48060|48040|22
1649085460000|2022-04-04 15:17:40|48058.5|48038.5|48057.5|48037.5|48060|48040|48057.5|48037.5|4
1649085470000|2022-04-04 15:17:50|48060|48040|48061.9|48041.9|48061.9|48041.9|48060|48040|5
1649085480000|2022-04-04 15:18:00|48063.5|48043.5|48071.9|48051.9|48073.5|48053.5|48063.5|48043.5|4
1649085490000|2022-04-04 15:18:10|48073.5|48053.5|48079.4|48059.4|48079.4|48059.4|48071|48051|24
1649085500000|2022-04-04 15:18:20|48085|48065|48103.5|48083.5|48103.5|48083.5|48085|48065|28
1649085510000|2022-04-04 15:18:30|48102.5|48082.5|48103.5|48083.5|48103.5|48083.5|48101.9|48081.9|4
1649085520000|2022-04-04 15:18:40|48101|48081|48101|48081|48101|48081|48101|48081|8
1649085530000|2022-04-04 15:18:50|48103.5|48083.5|48101.6|48081.6|48106|48086|48101.6|48081.6|49
1649085540000|2022-04-04 15:19:00|48100|48080|48104.4|48084.4|48104.4|48084.4|48096.6|48076.6|38
1649085550000|2022-04-04 15:19:10|48106|48086|48118.5|48098.5|48118.5|48098.5|48106|48086|20
1649085560000|2022-04-04 15:19:20|48116|48096|48116|48096|48121.9|48101.9|48116|48096|22
1649085570000|2022-04-04 15:19:30|48096|48076|48106.9|48086.9|48106.9|48086.9|48095|48075|10
1649085580000|2022-04-04 15:19:40|48101|48081|48099.4|48079.4|48101|48081|48099.4|48079.4|5
1649085590000|2022-04-04 15:19:50|48104.4|48084.4|48111.9|48091.9|48111.9|48091.9|48101.9|48081.9|5
1649085600000|2022-04-04 15:20:00|48109.4|48089.4|48109.4|48089.4|48109.4|48089.4|48106.9|48086.9|5
1649085610000|2022-04-04 15:20:10|||||||||1
1649085620000|2022-04-04 15:20:20|48110.3|48090.3|48118.5|48098.5|48119.4|48099.4|48110.3|48090.3|10
1649085630000|2022-04-04 15:20:30|48113.5|48093.5|48096|48076|48113.5|48093.5|48096|48076|13
1649085640000|2022-04-04 15:20:40|48093.5|48073.5|48078.5|48058.5|48093.5|48073.5|48078.5|48058.5|7
1649085650000|2022-04-04 15:20:50|48077.5|48057.5|48084.4|48064.4|48084.4|48064.4|48074.4|48054.4|9
1649085660000|2022-04-04 15:21:00|48078.5|48058.5|48078.5|48058.5|48078.5|48058.5|48078.5|48058.5|9
1649085670000|2022-04-04 15:21:10|48079.4|48059.4|48081.9|48061.9|48081.9|48061.9|48079.4|48059.4|5
1649085690000|2022-04-04 15:21:30|48082.8|48062.8|48086.9|48066.9|48086.9|48066.9|48081.9|48061.9|2
1649085700000|2022-04-04 15:21:40|48088.5|48068.5|48080|48060|48088.5|48068.5|48080|48060|9
1649085710000|2022-04-04 15:21:50|48078.5|48058.5|48075|48055|48078.5|48058.5|48075|48055|9
1649085720000|2022-04-04 15:22:00|48073.5|48053.5|48054.4|48034.4|48073.5|48053.5|48053.5|48033.5|10
1649085730000|2022-04-04 15:22:10|48055.3|48035.3|48061.9|48041.9|48061.9|48041.9|48055.3|48035.3|5
1649085740000|2022-04-04 15:22:20|48062.8|48042.8|48062.8|48042.8|48062.8|48042.8|48062.8|48042.8|7
1649085750000|2022-04-04 15:22:30|48065.3|48045.3|48073.5|48053.5|48074.4|48054.4|48065.3|48045.3|6
1649085760000|2022-04-04 15:22:40|48074.4|48054.4|48073.5|48053.5|48076.9|48056.9|48073.5|48053.5|7
1649085770000|2022-04-04 15:22:50|||||||||1
1649085790000|2022-04-04 15:23:10|48071.9|48051.9|48068.5|48048.5|48071.9|48051.9|48068.5|48048.5|7
1649085800000|2022-04-04 15:23:20|48069.4|48049.4|48068.5|48048.5|48069.4|48049.4|48068.5|48048.5|0
1649085810000|2022-04-04 15:23:30|48071|48051|48071|48051|48073.5|48053.5|48069.4|48049.4|5
1649085820000|2022-04-04 15:23:40|48073.5|48053.5|48074.4|48054.4|48074.4|48054.4|48073.5|48053.5|7
1649085830000|2022-04-04 15:23:50|48073.5|48053.5|48086.2|48066.2|48086.2|48066.2|48073.5|48053.5|11
1649085840000|2022-04-04 15:24:00|48091.2|48071.2|48104.4|48084.4|48104.4|48084.4|48091.2|48071.2|6
1649085850000|2022-04-04 15:24:10|48102.8|48082.8|48102.8|48082.8|48104.4|48084.4|48096.9|48076.9|8
1649085860000|2022-04-04 15:24:20|48105.3|48085.3|48105.3|48085.3|48105.3|48085.3|48105.3|48085.3|4
1649085870000|2022-04-04 15:24:30|48106.9|48086.9|48111.9|48091.9|48111.9|48091.9|48106.9|48086.9|12
1649085880000|2022-04-04 15:24:40|48113.7|48093.7|48113.5|48093.5|48115.3|48095.3|48106.9|48086.9|2
1649085890000|2022-04-04 15:24:50|48114.4|48094.4|48116.2|48096.2|48116.2|48096.2|48114.4|48094.4|6
1649085900000|2022-04-04 15:25:00|48120.3|48100.3|48104.4|48084.4|48120.3|48100.3|48104.4|48084.4|24
1649085910000|2022-04-04 15:25:10|48105.3|48085.3|48110.3|48090.3|48117.5|48097.5|48105.3|48085.3|19
1649085920000|2022-04-04 15:25:20|48106|48086|48107.8|48087.8|48109.4|48089.4|48106|48086|3
1649085930000|2022-04-04 15:25:30|48108.7|48088.7|48106.9|48086.9|48110.3|48090.3|48104.4|48084.4|3
1649085940000|2022-04-04 15:25:40|48107.8|48087.8|48110.3|48090.3|48111.9|48091.9|48107.8|48087.8|6
1649085950000|2022-04-04 15:25:50|48108.7|48088.7|48108.7|48088.7|48108.7|48088.7|48108.7|48088.7|48
1649085960000|2022-04-04 15:26:00|48110.3|48090.3|48112.1|48092.1|48112.1|48092.1|48108.7|48088.7|5
1649085980000|2022-04-04 15:26:20|48111.2|48091.2|48111.2|48091.2|48111.2|48091.2|48111.2|48091.2|1
1649085990000|2022-04-04 15:26:30|48113.7|48093.7|48113.7|48093.7|48113.7|48093.7|48113.7|48093.7|0
1649086000000|2022-04-04 15:26:40|48111.2|48091.2|48111.2|48091.2|48111.2|48091.2|48111.2|48091.2|7
1649086010000|2022-04-04 15:26:50|48112.1|48092.1|48112.1|48092.1|48113.1|48093.1|48112.1|48092.1|12
1649086020000|2022-04-04 15:27:00|48111.2|48091.2|48107.8|48087.8|48111.2|48091.2|48107.8|48087.8|7
1649086030000|2022-04-04 15:27:10|48109.4|48089.4|48113.7|48093.7|48113.7|48093.7|48109.4|48089.4|1
1649086040000|2022-04-04 15:27:20|48115.3|48095.3|48113.7|48093.7|48115.3|48095.3|48113.7|48093.7|3
1649086050000|2022-04-04 15:27:30|48115.3|48095.3|48116.2|48096.2|48117.1|48097.1|48112.1|48092.1|3
1649086060000|2022-04-04 15:27:40|48117.1|48097.1|48117.1|48097.1|48117.1|48097.1|48117.1|48097.1|5
1649086070000|2022-04-04 15:27:50|48116.2|48096.2|48113.7|48093.7|48116.2|48096.2|48113.7|48093.7|6
1649086080000|2022-04-04 15:28:00|48115.3|48095.3|48115.3|48095.3|48116.2|48096.2|48115.3|48095.3|23
1649086090000|2022-04-04 15:28:10|48113.7|48093.7|48112.1|48092.1|48113.7|48093.7|48112.1|48092.1|3
1649086100000|2022-04-04 15:28:20|||||||||1
1649086110000|2022-04-04 15:28:30|48110.3|48090.3|48087.8|48067.8|48110.3|48090.3|48087.8|48067.8|18
1649086120000|2022-04-04 15:28:40|48086.2|48066.2|48086.2|48066.2|48086.2|48066.2|48085.3|48065.3|2
1649086130000|2022-04-04 15:28:50|48087.8|48067.8|48081.2|48061.2|48087.8|48067.8|48081.2|48061.2|1
1649086140000|2022-04-04 15:29:00|48080.3|48060.3|48077.8|48057.8|48080.3|48060.3|48075.3|48055.3|4
1649086150000|2022-04-04 15:29:10|48076.2|48056.2|48073.5|48053.5|48076.2|48056.2|48073.5|48053.5|13
1649086160000|2022-04-04 15:29:20|48072.6|48052.6|48060.3|48040.3|48072.6|48052.6|48060.3|48040.3|3
1649086170000|2022-04-04 15:29:30|48057.8|48037.8|48057.8|48037.8|48060.3|48040.3|48057.8|48037.8|5
1649086180000|2022-04-04 15:29:40|48059.4|48039.4|48056.9|48036.9|48060.3|48040.3|48056.9|48036.9|8
1649086190000|2022-04-04 15:29:50|48050.3|48030.3|48036.9|48016.9|48050.3|48030.3|48036.9|48016.9|18
1649086200000|2022-04-04 15:30:00|48025.6|48005.6|48026.2|48006.2|48026.2|48006.2|48016.2|47996.2|20
1649086210000|2022-04-04 15:30:10|48024.6|48004.6|48010.3|47990.3|48026.2|48006.2|48010.3|47990.3|7
1649086220000|2022-04-04 15:30:20|48011.2|47991.2|48019.6|47999.6|48021.2|48001.2|48011.2|47991.2|7
1649086230000|2022-04-04 15:30:30|48018.1|47998.1|48012.8|47992.8|48019.6|47999.6|48012.8|47992.8|8
1649086240000|2022-04-04 15:30:40|48011.9|47991.9|48011.9|47991.9|48011.9|47991.9|48011.9|47991.9|2
1649086250000|2022-04-04 15:30:50|48012.8|47992.8|48022.8|48002.8|48022.8|48002.8|48011.2|47991.2|16
1649086260000|2022-04-04 15:31:00|48021.9|48001.9|48014.4|47994.4|48021.9|48001.9|48014.4|47994.4|6
1649086270000|2022-04-04 15:31:10|48006.2|47986.2|48000.3|47980.3|48006.2|47986.2|48000.3|47980.3|11
1649086280000|2022-04-04 15:31:20|48001.2|47981.2|48011.2|47991.2|48011.2|47991.2|48001.2|47981.2|11
1649086290000|2022-04-04 15:31:30|48019.6|47999.6|48022.1|48002.1|48024.6|48004.6|48018.7|47998.7|11
1649086300000|2022-04-04 15:31:40|48020.6|48000.6|48001.2|47981.2|48022.1|48002.1|47998.5|47978.5|14
1649086310000|2022-04-04 15:31:50|48003.7|47983.7|48003.7|47983.7|48003.7|47983.7|48003.7|47983.7|4
1649086320000|2022-04-04 15:32:00|||||||||3
1649086330000|2022-04-04 15:32:10|48000.3|47980.3|47978.7|47958.7|48000.3|47980.3|47976.2|47956.2|17
1649086340000|2022-04-04 15:32:20|47977.8|47957.8|47976.2|47956.2|47978.7|47958.7|47976.2|47956.2|8
1649086350000|2022-04-04 15:32:30|47975.3|47955.3|47956.2|47936.2|47975.3|47955.3|47956.2|47936.2|10
1649086360000|2022-04-04 15:32:40|47957.8|47937.8|47958.7|47938.7|47958.7|47938.7|47955.3|47935.3|18
1649086370000|2022-04-04 15:32:50|47957.8|47937.8|47958.7|47938.7|47958.7|47938.7|47956.2|47936.2|3
1649086380000|2022-04-04 15:33:00|47961.2|47941.2|47977.8|47957.8|47982.8|47962.8|47961.2|47941.2|13
1649086390000|2022-04-04 15:33:10|47974.4|47954.4|47966|47946|47974.4|47954.4|47966|47946|17
1649086400000|2022-04-04 15:33:20|47965.1|47945.1|47954.4|47934.4|47965.1|47945.1|47954.4|47934.4|7
1649086410000|2022-04-04 15:33:30|47956.2|47936.2|47959.4|47939.4|47959.4|47939.4|47956.2|47936.2|2
1649086420000|2022-04-04 15:33:40|47961.9|47941.9|47959.4|47939.4|47961.9|47941.9|47956.9|47936.9|5
1649086430000|2022-04-04 15:33:50|47956.9|47936.9|47946.9|47926.9|47956.9|47936.9|47946.9|47926.9|8
1649086440000|2022-04-04 15:34:00|47946|47926|47936.9|47916.9|47946|47926|47934.4|47914.4|15
1649086450000|2022-04-04 15:34:10|47946|47926|47936.9|47916.9|47946.9|47926.9|47936.9|47916.9|5
1649086460000|2022-04-04 15:34:20|47937.8|47917.8|47946.9|47926.9|47949.4|47929.4|47933.5|47913.5|21
1649086470000|2022-04-04 15:34:30|47944.4|47924.4|47954.4|47934.4|47956|47936|47944.4|47924.4|11
1649086480000|2022-04-04 15:34:40|47956.9|47936.9|47940.3|47920.3|47956.9|47936.9|47940.3|47920.3|10
1649086490000|2022-04-04 15:34:50|47941.2|47921.2|47946.9|47926.9|47946.9|47926.9|47940.3|47920.3|8
1649086500000|2022-04-04 15:35:00|47948.5|47928.5|47948.5|47928.5|47948.5|47928.5|47948.5|47928.5|1
1649086510000|2022-04-04 15:35:10|47946.9|47926.9|47943.5|47923.5|47946.9|47926.9|47943.5|47923.5|6
1649086520000|2022-04-04 15:35:20|47945.3|47925.3|47944.4|47924.4|47948.5|47928.5|47943.5|47923.5|15
1649086530000|2022-04-04 15:35:30|47943.5|47923.5|47946.9|47926.9|47948.5|47928.5|47943.5|47923.5|1
1649086540000|2022-04-04 15:35:40|47944.4|47924.4|47946.9|47926.9|47946.9|47926.9|47944.4|47924.4|7
1649086550000|2022-04-04 15:35:50|47946|47926|47943.5|47923.5|47946|47926|47941.9|47921.9|7
1649086560000|2022-04-04 15:36:00|47941.9|47921.9|47940.1|47920.1|47941.9|47921.9|47939.4|47919.4|8
1649086570000|2022-04-04 15:36:10|47941.2|47921.2|47944.4|47924.4|47944.4|47924.4|47941.2|47921.2|1
1649086580000|2022-04-04 15:36:20|47941.9|47921.9|47941|47921|47943.5|47923.5|47939.4|47919.4|2
1649086590000|2022-04-04 15:36:30|47939.4|47919.4|47943.5|47923.5|47943.5|47923.5|47939.4|47919.4|3
1649086600000|2022-04-04 15:36:40|47946|47926|47959.4|47939.4|47959.4|47939.4|47946|47926|10
1649086610000|2022-04-04 15:36:50|47961.9|47941.9|47959.4|47939.4|47961.9|47941.9|47957.8|47937.8|1
1649086620000|2022-04-04 15:37:00|47961.9|47941.9|47966.9|47946.9|47970.1|47950.1|47961.9|47941.9|8
1649086640000|2022-04-04 15:37:20|47969.4|47949.4|47987.8|47967.8|47990.3|47970.3|47969.4|47949.4|6
1649086650000|2022-04-04 15:37:30|47988.7|47968.7|48000.3|47980.3|48000.3|47980.3|47988.7|47968.7|16
1649086660000|2022-04-04 15:37:40|47998.7|47978.7|48000.3|47980.3|48000.3|47980.3|47998.7|47978.7|2
1649086670000|2022-04-04 15:37:50|47996.2|47976.2|47996.2|47976.2|47996.2|47976.2|47996.2|47976.2|4
1649086680000|2022-04-04 15:38:00|47999.4|47979.4|48003.7|47983.7|48003.7|47983.7|47999.4|47979.4|7
1649086690000|2022-04-04 15:38:10|48008.7|47988.7|48011.2|47991.2|48011.2|47991.2|48008.7|47988.7|3
1649086710000|2022-04-04 15:38:30|||||||||3
1649086720000|2022-04-04 15:38:40|48013.7|47993.7|48013.7|47993.7|48015.3|47995.3|48013.7|47993.7|2
1649086730000|2022-04-04 15:38:50|48012.1|47992.1|48011.2|47991.2|48012.8|47992.8|48011.2|47991.2|2
1649086740000|2022-04-04 15:39:00|48010.3|47990.3|48010.3|47990.3|48010.3|47990.3|48010.3|47990.3|3
1649086750000|2022-04-04 15:39:10|48007.8|47987.8|48007.8|47987.8|48007.8|47987.8|48007.8|47987.8|0
1649086760000|2022-04-04 15:39:20|48005.3|47985.3|47974.4|47954.4|48005.3|47985.3|47974.4|47954.4|5
1649086770000|2022-04-04 15:39:30|||||||||4
1649086780000|2022-04-04 15:39:40|47976.9|47956.9|47976.9|47956.9|47977.8|47957.8|47976.9|47956.9|1
1649086790000|2022-04-04 15:39:50|47975.3|47955.3|47966|47946|47975.3|47955.3|47966|47946|9
1649086800000|2022-04-04 15:40:00|47965.1|47945.1|47964.4|47944.4|47965.1|47945.1|47956|47936|8
1649086810000|2022-04-04 15:40:10|47966.9|47946.9|47979.4|47959.4|47979.4|47959.4|47966.9|47946.9|9
1649086820000|2022-04-04 15:40:20|47982.8|47962.8|47991.9|47971.9|47991.9|47971.9|47982.8|47962.8|8
1649086830000|2022-04-04 15:40:30|47993.5|47973.5|47993.5|47973.5|47993.5|47973.5|47993.5|47973.5|2
1649086840000|2022-04-04 15:40:40|47994.4|47974.4|47994.4|47974.4|47996.9|47976.9|47994.4|47974.4|5
1649086850000|2022-04-04 15:40:50|47993.5|47973.5|47993.5|47973.5|47993.5|47973.5|47993.5|47973.5|2
1649086860000|2022-04-04 15:41:00|47991.9|47971.9|47986|47966|47991.9|47971.9|47986|47966|5
1649086870000|2022-04-04 15:41:10|47983.5|47963.5|47966.9|47946.9|47983.5|47963.5|47966.9|47946.9|9
1649086880000|2022-04-04 15:41:20|47964.4|47944.4|47964.4|47944.4|47964.4|47944.4|47964.4|47944.4|5
1649086890000|2022-04-04 15:41:30|47962.6|47942.6|47951.9|47931.9|47962.6|47942.6|47951.9|47931.9|10
1649086900000|2022-04-04 15:41:40|47949.4|47929.4|47949.4|47929.4|47949.4|47929.4|47946.9|47926.9|12
1649086910000|2022-04-04 15:41:50|47951|47931|47949.4|47929.4|47951|47931|47949.4|47929.4|1
1649086920000|2022-04-04 15:42:00|47951.9|47931.9|47936|47916|47951.9|47931.9|47936|47916|16
1649086930000|2022-04-04 15:42:10|47934.4|47914.4|47910.3|47890.3|47934.4|47914.4|47910.3|47890.3|11
1649086940000|2022-04-04 15:42:20|47923.5|47903.5|47931.9|47911.9|47931.9|47911.9|47923.5|47903.5|3
1649086950000|2022-04-04 15:42:30|47931|47911|47926.9|47906.9|47931|47911|47926.9|47906.9|6
1649086960000|2022-04-04 15:42:40|||||||||1
1649086970000|2022-04-04 15:42:50|47927.8|47907.8|47952.8|47932.8|47953.7|47933.7|47927.8|47907.8|5
1649086980000|2022-04-04 15:43:00|47954.4|47934.4|47967.8|47947.8|47967.8|47947.8|47954.4|47934.4|6
1649086990000|2022-04-04 15:43:10|47966.9|47946.9|47972.8|47952.8|47973.7|47953.7|47963.7|47943.7|13
1649087000000|2022-04-04 15:43:20|47973.7|47953.7|47974.6|47954.6|47974.6|47954.6|47973.7|47953.7|1
1649087010000|2022-04-04 15:43:30|47978.7|47958.7|47992.8|47972.8|47993.7|47973.7|47978.7|47958.7|16
1649087020000|2022-04-04 15:43:40|47990.3|47970.3|48000.3|47980.3|48000.3|47980.3|47986.2|47966.2|6
1649087030000|2022-04-04 15:43:50|47997.1|47977.1|47998.7|47978.7|47998.7|47978.7|47991.2|47971.2|11
1649087040000|2022-04-04 15:44:00|||||||||2
1649087050000|2022-04-04 15:44:10|48001.2|47981.2|48005.3|47985.3|48007.1|47987.1|48001.2|47981.2|7
1649087060000|2022-04-04 15:44:20|48004.4|47984.4|48008.7|47988.7|48008.7|47988.7|48003.7|47983.7|3
1649087070000|2022-04-04 15:44:30|48006.2|47986.2|48002.8|47982.8|48008.7|47988.7|48002.8|47982.8|5
1649087080000|2022-04-04 15:44:40|48003.7|47983.7|48000.3|47980.3|48003.7|47983.7|48000.3|47980.3|2
1649087090000|2022-04-04 15:44:50|47996.9|47976.9|47993.7|47973.7|48000.3|47980.3|47993.7|47973.7|9
1649087100000|2022-04-04 15:45:00|47992.2|47972.2|47993.7|47973.7|47993.7|47973.7|47988.7|47968.7|10
1649087110000|2022-04-04 15:45:10|47992.8|47972.8|47996.2|47976.2|47996.2|47976.2|47991.2|47971.2|1
1649087120000|2022-04-04 15:45:20|47995.3|47975.3|47987.8|47967.8|47996.2|47976.2|47987.8|47967.8|7
1649087130000|2022-04-04 15:45:30|47991.2|47971.2|47997.8|47977.8|47997.8|47977.8|47991.2|47971.2|5
1649087140000|2022-04-04 15:45:40|47998.7|47978.7|47996.2|47976.2|47998.7|47978.7|47995.3|47975.3|2
1649087150000|2022-04-04 15:45:50|47998.7|47978.7|47995.3|47975.3|47998.7|47978.7|47995.3|47975.3|3
1649087160000|2022-04-04 15:46:00|47990.3|47970.3|47977.8|47957.8|47990.3|47970.3|47969.7|47949.7|15
1649087170000|2022-04-04 15:46:10|47980.3|47960.3|47993.7|47973.7|47993.7|47973.7|47980.3|47960.3|4
1649087180000|2022-04-04 15:46:20|47987.8|47967.8|47986.2|47966.2|47987.8|47967.8|47986.2|47966.2|2
1649087190000|2022-04-04 15:46:30|47987.8|47967.8|47985.3|47965.3|47987.8|47967.8|47985.3|47965.3|0
1649087200000|2022-04-04 15:46:40|47988.7|47968.7|47997.2|47977.2|47997.2|47977.2|47988.7|47968.7|1
1649087210000|2022-04-04 15:46:50|47996.2|47976.2|47998.7|47978.7|47998.7|47978.7|47996.2|47976.2|1
1649087220000|2022-04-04 15:47:00|47997.8|47977.8|47995.3|47975.3|47997.8|47977.8|47993.7|47973.7|1
1649087230000|2022-04-04 15:47:10|47993.7|47973.7|47996.2|47976.2|47996.2|47976.2|47993.7|47973.7|7
1649087240000|2022-04-04 15:47:20|47998.7|47978.7|47995.3|47975.3|47998.7|47978.7|47995.3|47975.3|4
1649087250000|2022-04-04 15:47:30|47998.7|47978.7|47995.3|47975.3|47998.7|47978.7|47993.7|47973.7|1
1649087260000|2022-04-04 15:47:40|47993.7|47973.7|47997.8|47977.8|47998.7|47978.7|47993.7|47973.7|1
1649087270000|2022-04-04 15:47:50|47996.9|47976.9|47992.8|47972.8|47996.9|47976.9|47991.2|47971.2|23
1649087280000|2022-04-04 15:48:00|47991.2|47971.2|47990.3|47970.3|47991.2|47971.2|47987.8|47967.8|2
1649087290000|2022-04-04 15:48:10|47984.7|47964.7|47966.2|47946.2|47984.7|47964.7|47966.2|47946.2|5
1649087300000|2022-04-04 15:48:20|47972.2|47952.2|47980.3|47960.3|47981.2|47961.2|47972.2|47952.2|12
1649087310000|2022-04-04 15:48:30|47978.7|47958.7|47985.3|47965.3|47985.3|47965.3|47978.7|47958.7|7
1649087320000|2022-04-04 15:48:40|47986.2|47966.2|47985.3|47965.3|47986.2|47966.2|47985.3|47965.3|0
1649087330000|2022-04-04 15:48:50|47983.7|47963.7|47985.3|47965.3|47985.3|47965.3|47981.2|47961.2|9
1649087340000|2022-04-04 15:49:00|47986.2|47966.2|47985.3|47965.3|47986.2|47966.2|47985.3|47965.3|7
1649087350000|2022-04-04 15:49:10|47987.2|47967.2|47986.2|47966.2|47988.7|47968.7|47985.3|47965.3|3
1649087360000|2022-04-04 15:49:20|47985.3|47965.3|47988.7|47968.7|47990.3|47970.3|47985.3|47965.3|3
1649087370000|2022-04-04 15:49:30|47987.8|47967.8|47985.3|47965.3|47987.8|47967.8|47985.3|47965.3|5
1649087380000|2022-04-04 15:49:40|47986.2|47966.2|47990.3|47970.3|47990.3|47970.3|47986.2|47966.2|6
1649087390000|2022-04-04 15:49:50|47988.5|47968.5|47986.9|47966.9|47988.5|47968.5|47986.9|47966.9|9
1649087400000|2022-04-04 15:50:00|||||||||2
1649087430000|2022-04-04 15:50:30|47982.8|47962.8|47971.2|47951.2|47982.8|47962.8|47970.6|47950.6|9
1649087440000|2022-04-04 15:50:40|47970.3|47950.3|47973.7|47953.7|47978.7|47958.7|47962.8|47942.8|15
1649087450000|2022-04-04 15:50:50|47971.9|47951.9|47951.9|47931.9|47971.9|47951.9|47951.9|47931.9|4
1649087460000|2022-04-04 15:51:00|47950.3|47930.3|47943.1|47923.1|47950.3|47930.3|47936.2|47916.2|22
1649087470000|2022-04-04 15:51:10|47944.7|47924.7|47952.8|47932.8|47952.8|47932.8|47936.2|47916.2|7
1649087480000|2022-04-04 15:51:20|47955.3|47935.3|47958.7|47938.7|47958.7|47938.7|47955.3|47935.3|2
1649087490000|2022-04-04 15:51:30|47959.7|47939.7|47961.2|47941.2|47963.7|47943.7|47959.7|47939.7|7
1649087500000|2022-04-04 15:51:40|47959.4|47939.4|47937.8|47917.8|47959.4|47939.4|47933.7|47913.7|17
1649087510000|2022-04-04 15:51:50|47936.2|47916.2|47936.2|47916.2|47937.8|47917.8|47936.2|47916.2|0
1649087520000|2022-04-04 15:52:00|47937.8|47917.8|47937.8|47917.8|47937.8|47917.8|47936.2|47916.2|16
1649087530000|2022-04-04 15:52:10|47939.4|47919.4|47935.3|47915.3|47939.4|47919.4|47935.3|47915.3|4
1649087540000|2022-04-04 15:52:20|47936.2|47916.2|47934.7|47914.7|47937.2|47917.2|47926.9|47906.9|5
1649087550000|2022-04-04 15:52:30|47933.7|47913.7|47936.2|47916.2|47936.2|47916.2|47927.8|47907.8|12
1649087560000|2022-04-04 15:52:40|47939.7|47919.7|47939.7|47919.7|47939.7|47919.7|47939.7|47919.7|13
1649087570000|2022-04-04 15:52:50|47937.2|47917.2|47951.2|47931.2|47953.7|47933.7|47937.2|47917.2|7
1649087580000|2022-04-04 15:53:00|47953.7|47933.7|47952.8|47932.8|47957.8|47937.8|47952.8|47932.8|13
1649087590000|2022-04-04 15:53:10|47942.2|47922.2|47940.3|47920.3|47942.2|47922.2|47940.3|47920.3|8
1649087600000|2022-04-04 15:53:20|47936.2|47916.2|47935.3|47915.3|47936.2|47916.2|47935.3|47915.3|6
1649087610000|2022-04-04 15:53:30|47933.7|47913.7|47936.2|47916.2|47942.2|47922.2|47933.7|47913.7|6
1649087620000|2022-04-04 15:53:40|47933.7|47913.7|47927.2|47907.2|47934.7|47914.7|47927.2|47907.2|4
1649087630000|2022-04-04 15:53:50|47926.2|47906.2|47915.3|47895.3|47926.2|47906.2|47913.7|47893.7|24
1649087640000|2022-04-04 15:54:00|47913.7|47893.7|47915.3|47895.3|47915.3|47895.3|47913.7|47893.7|2
1649087650000|2022-04-04 15:54:10|47913.7|47893.7|47921.2|47901.2|47921.2|47901.2|47913.7|47893.7|4
1649087660000|2022-04-04 15:54:20|47923.7|47903.7|47916.2|47896.2|47927.2|47907.2|47916.2|47896.2|18
1649087670000|2022-04-04 15:54:30|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|47913.7|47893.7|7
1649087680000|2022-04-04 15:54:40|47916.2|47896.2|47913.7|47893.7|47916.2|47896.2|47913.7|47893.7|40
1649087690000|2022-04-04 15:54:50|47912.8|47892.8|47911.9|47891.9|47912.8|47892.8|47911.9|47891.9|4
1649087700000|2022-04-04 15:55:00|47913.5|47893.5|47912.8|47892.8|47916.2|47896.2|47912.8|47892.8|2
1649087710000|2022-04-04 15:55:10|47911.9|47891.9|47914.4|47894.4|47914.4|47894.4|47910.3|47890.3|3
1649087720000|2022-04-04 15:55:20|47913.5|47893.5|47911.9|47891.9|47913.5|47893.5|47911.9|47891.9|4
1649087730000|2022-04-04 15:55:30|47901|47881|47884.4|47864.4|47901|47881|47884.4|47864.4|15
1649087740000|2022-04-04 15:55:40|47883.5|47863.5|47884.4|47864.4|47884.4|47864.4|47881.9|47861.9|2
1649087750000|2022-04-04 15:55:50|47881.9|47861.9|47879.4|47859.4|47881.9|47861.9|47879.4|47859.4|5
1649087760000|2022-04-04 15:56:00|47881|47861|47870.3|47850.3|47881|47861|47870.3|47850.3|18
1649087770000|2022-04-04 15:56:10|47869.4|47849.4|47863.7|47843.7|47869.4|47849.4|47863.7|47843.7|7
1649087780000|2022-04-04 15:56:20|47865.3|47845.3|47844.4|47824.4|47865.3|47845.3|47844.4|47824.4|19
1649087790000|2022-04-04 15:56:30|47843.5|47823.5|47834.4|47814.4|47843.5|47823.5|47834.4|47814.4|11
1649087800000|2022-04-04 15:56:40|47833.5|47813.5|47834.4|47814.4|47834.4|47814.4|47833.5|47813.5|3
1649087810000|2022-04-04 15:56:50|47833.5|47813.5|47836.9|47816.9|47836.9|47816.9|47831.9|47811.9|13
1649087820000|2022-04-04 15:57:00|47835.3|47815.3|47819.4|47799.4|47847.8|47827.8|47814.4|47794.4|30
1649087830000|2022-04-04 15:57:10|47818.5|47798.5|47801.9|47781.9|47818.5|47798.5|47801|47781|20
1649087840000|2022-04-04 15:57:20|47802.8|47782.8|47805.3|47785.3|47806.9|47786.9|47801.9|47781.9|6
1649087850000|2022-04-04 15:57:30|47806.9|47786.9|47798.5|47778.5|47806.9|47786.9|47798.5|47778.5|3
1649087860000|2022-04-04 15:57:40|47801.9|47781.9|47804.4|47784.4|47805.1|47785.1|47798.5|47778.5|15
1649087870000|2022-04-04 15:57:50|47806|47786|47816.9|47796.9|47816.9|47796.9|47806|47786|12
1649087880000|2022-04-04 15:58:00|47814.4|47794.4|47811.9|47791.9|47814.4|47794.4|47811.9|47791.9|4
1649087890000|2022-04-04 15:58:10|47810.3|47790.3|47802.6|47782.6|47810.3|47790.3|47801|47781|14
1649087900000|2022-04-04 15:58:20|47801|47781|47800.1|47780.1|47803.5|47783.5|47800.1|47780.1|10
1649087910000|2022-04-04 15:58:30|47801|47781|47791.9|47771.9|47801|47781|47791.9|47771.9|14
1649087920000|2022-04-04 15:58:40|47794.4|47774.4|47819.4|47799.4|47819.4|47799.4|47794.4|47774.4|6
1649087930000|2022-04-04 15:58:50|47820.3|47800.3|47831.9|47811.9|47831.9|47811.9|47819.4|47799.4|3
1649087940000|2022-04-04 15:59:00|47832.8|47812.8|47841.9|47821.9|47841.9|47821.9|47831.9|47811.9|5
1649087950000|2022-04-04 15:59:10|47841|47821|47844.4|47824.4|47846.9|47826.9|47841|47821|9
1649087960000|2022-04-04 15:59:20|47843.5|47823.5|47841.9|47821.9|47843.5|47823.5|47841.9|47821.9|1
1649087970000|2022-04-04 15:59:30|47844.4|47824.4|47861.9|47841.9|47861.9|47841.9|47844.4|47824.4|8
1649087980000|2022-04-04 15:59:40|||||||||4
1649087990000|2022-04-04 15:59:50|47863.5|47843.5|47866.9|47846.9|47866.9|47846.9|47863.5|47843.5|4
1649088000000|2022-04-04 16:00:00|47868.5|47848.5|47866.9|47846.9|47868.5|47848.5|47866.9|47846.9|8
1649088010000|2022-04-04 16:00:10|47864.4|47844.4|47864.4|47844.4|47864.4|47844.4|47864.4|47844.4|1
1649088020000|2022-04-04 16:00:20|47862.6|47842.6|47861|47841|47862.6|47842.6|47857.6|47837.6|9
1649088030000|2022-04-04 16:00:30|47860.1|47840.1|47860.1|47840.1|47860.1|47840.1|47860.1|47840.1|3
1649088040000|2022-04-04 16:00:40|47857.6|47837.6|47857.6|47837.6|47857.6|47837.6|47857.6|47837.6|2
1649088050000|2022-04-04 16:00:50|47858.5|47838.5|47860.1|47840.1|47860.1|47840.1|47858.5|47838.5|0
1649088060000|2022-04-04 16:01:00|47861|47841|47844.4|47824.4|47861|47841|47844.4|47824.4|7
1649088070000|2022-04-04 16:01:10|47843.5|47823.5|47861.9|47841.9|47861.9|47841.9|47843.5|47823.5|1
1649088080000|2022-04-04 16:01:20|47862.8|47842.8|47874.4|47854.4|47874.4|47854.4|47861.9|47841.9|9
1649088090000|2022-04-04 16:01:30|47876.9|47856.9|47893.5|47873.5|47893.5|47873.5|47876.9|47856.9|10
1649088100000|2022-04-04 16:01:40|47895.1|47875.1|47911.9|47891.9|47914.4|47894.4|47895.1|47875.1|11
1649088110000|2022-04-04 16:01:50|47909.4|47889.4|47901|47881|47909.4|47889.4|47901|47881|4
1649088120000|2022-04-04 16:02:00|47903.5|47883.5|47910.1|47890.1|47910.1|47890.1|47896|47876|8
1649088130000|2022-04-04 16:02:10|47911|47891|47905.3|47885.3|47911.9|47891.9|47905.3|47885.3|9
1649088140000|2022-04-04 16:02:20|47906.9|47886.9|47908.5|47888.5|47911|47891|47906.9|47886.9|1
1649088150000|2022-04-04 16:02:30|47909.4|47889.4|47911.9|47891.9|47914.4|47894.4|47909.4|47889.4|3
1649088160000|2022-04-04 16:02:40|47910.3|47890.3|47914.4|47894.4|47914.4|47894.4|47910.3|47890.3|0
1649088170000|2022-04-04 16:02:50|47913.5|47893.5|47913.5|47893.5|47913.5|47893.5|47911|47891|1
1649088180000|2022-04-04 16:03:00|47911|47891|47913.5|47893.5|47914.4|47894.4|47911|47891|5
1649088190000|2022-04-04 16:03:10|47914.4|47894.4|47913.5|47893.5|47914.4|47894.4|47913.5|47893.5|6
1649088200000|2022-04-04 16:03:20|47914.4|47894.4|47913.5|47893.5|47914.4|47894.4|47913.5|47893.5|1
1649088210000|2022-04-04 16:03:30|47914.4|47894.4|47916.9|47896.9|47916.9|47896.9|47914.4|47894.4|2
1649088220000|2022-04-04 16:03:40|47914.4|47894.4|47913.5|47893.5|47914.4|47894.4|47913.5|47893.5|2
1649088240000|2022-04-04 16:04:00|47914.4|47894.4|47913.5|47893.5|47914.4|47894.4|47913.5|47893.5|2
1649088250000|2022-04-04 16:04:10|47902.6|47882.6|47899.2|47879.2|47902.6|47882.6|47899.2|47879.2|11
1649088260000|2022-04-04 16:04:20|47898.2|47878.2|47895.7|47875.7|47898.2|47878.2|47895.7|47875.7|5
1649088270000|2022-04-04 16:04:30|47895.1|47875.1|47906|47886|47906|47886|47895.1|47875.1|8
1649088280000|2022-04-04 16:04:40|47905.1|47885.1|47905.1|47885.1|47906|47886|47905.1|47885.1|2
1649088290000|2022-04-04 16:04:50|47908.5|47888.5|47907.6|47887.6|47908.5|47888.5|47907.6|47887.6|1
1649088300000|2022-04-04 16:05:00|47908.5|47888.5|47905.1|47885.1|47908.5|47888.5|47905.1|47885.1|0
1649088310000|2022-04-04 16:05:10|47902.6|47882.6|47903.5|47883.5|47905.1|47885.1|47901.7|47881.7|8
1649088320000|2022-04-04 16:05:20|47902.6|47882.6|47902.6|47882.6|47903.5|47883.5|47902.6|47882.6|1
1649088330000|2022-04-04 16:05:30|47901.7|47881.7|47896.7|47876.7|47901.7|47881.7|47896.7|47876.7|6
1649088340000|2022-04-04 16:05:40|47897.6|47877.6|47899.2|47879.2|47899.2|47879.2|47896.7|47876.7|1
1649088350000|2022-04-04 16:05:50|47900.1|47880.1|47880.7|47860.7|47900.1|47880.1|47880.7|47860.7|4
1649088360000|2022-04-04 16:06:00|47879.8|47859.8|47877.3|47857.3|47880.7|47860.7|47877.3|47857.3|4
1649088370000|2022-04-04 16:06:10|||||||||1
1649088380000|2022-04-04 16:06:20|47874.8|47854.8|47870.1|47850.1|47874.8|47854.8|47870.1|47850.1|4
1649088390000|2022-04-04 16:06:30|47869.2|47849.2|47867.6|47847.6|47869.2|47849.2|47867.6|47847.6|3
1649088400000|2022-04-04 16:06:40|47868.5|47848.5|47867.6|47847.6|47868.5|47848.5|47867.6|47847.6|7
1649088410000|2022-04-04 16:06:50|47866.7|47846.7|47859.2|47839.2|47866.7|47846.7|47859.2|47839.2|13
1649088420000|2022-04-04 16:07:00|47856.7|47836.7|47829.2|47809.2|47856.7|47836.7|47829.2|47809.2|22
1649088430000|2022-04-04 16:07:10|47830.1|47810.1|47832.6|47812.6|47832.6|47812.6|47826.7|47806.7|7
1649088440000|2022-04-04 16:07:20|47833.5|47813.5|47852.6|47832.6|47852.6|47832.6|47833.5|47813.5|3
1649088450000|2022-04-04 16:07:30|47853.5|47833.5|47859.2|47839.2|47859.2|47839.2|47853.5|47833.5|1
1649088460000|2022-04-04 16:07:40|47857.6|47837.6|47855.7|47835.7|47857.6|47837.6|47855.7|47835.7|4
1649088470000|2022-04-04 16:07:50|47854.8|47834.8|47855.7|47835.7|47855.7|47835.7|47854.8|47834.8|1
1649088480000|2022-04-04 16:08:00|47854.8|47834.8|47849.8|47829.8|47854.8|47834.8|47849.8|47829.8|5
1649088490000|2022-04-04 16:08:10|47848.2|47828.2|47847.3|47827.3|47849.8|47829.8|47847.3|47827.3|1
1649088500000|2022-04-04 16:08:20|47849.8|47829.8|47847.3|47827.3|47849.8|47829.8|47847.3|47827.3|1
1649088510000|2022-04-04 16:08:30|47848.2|47828.2|47848.2|47828.2|47848.2|47828.2|47848.2|47828.2|3
1649088520000|2022-04-04 16:08:40|47849.8|47829.8|47850.7|47830.7|47850.7|47830.7|47849.8|47829.8|1
1649088530000|2022-04-04 16:08:50|47847.6|47827.6|47855.1|47835.1|47855.1|47835.1|47847.6|47827.6|9
1649088540000|2022-04-04 16:09:00|47856.7|47836.7|47860.1|47840.1|47861|47841|47856.7|47836.7|0
1649088550000|2022-04-04 16:09:10|47859.2|47839.2|47854.2|47834.2|47859.2|47839.2|47854.2|47834.2|8
1649088560000|2022-04-04 16:09:20|47853.2|47833.2|47856.7|47836.7|47856.7|47836.7|47853.2|47833.2|2
1649088580000|2022-04-04 16:09:40|47857.6|47837.6|47865.1|47845.1|47866.7|47846.7|47857.6|47837.6|8
1649088590000|2022-04-04 16:09:50|47862.6|47842.6|47865.1|47845.1|47865.1|47845.1|47862.6|47842.6|3
1649088600000|2022-04-04 16:10:00|47863.5|47843.5|47865.1|47845.1|47865.1|47845.1|47862.6|47842.6|9
1649088610000|2022-04-04 16:10:10|47862.6|47842.6|47866|47846|47866|47846|47862.6|47842.6|7
1649088620000|2022-04-04 16:10:20|47867.6|47847.6|47861.7|47841.7|47867.6|47847.6|47861.7|47841.7|19
1649088630000|2022-04-04 16:10:30|47842.6|47822.6|47840.1|47820.1|47842.6|47822.6|47840.1|47820.1|11
1649088640000|2022-04-04 16:10:40|47837.6|47817.6|47837.6|47817.6|47837.6|47817.6|47837.6|47817.6|2
1649088650000|2022-04-04 16:10:50|47840.1|47820.1|47840.1|47820.1|47840.1|47820.1|47840.1|47820.1|7
1649088660000|2022-04-04 16:11:00|47841|47821|47847.6|47827.6|47847.6|47827.6|47841|47821|3
1649088670000|2022-04-04 16:11:10|47846|47826|47836.7|47816.7|47847.6|47827.6|47836.7|47816.7|9
1649088680000|2022-04-04 16:11:20|47838.2|47818.2|47838.2|47818.2|47839.2|47819.2|47838.2|47818.2|6
1649088690000|2022-04-04 16:11:30|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|3
1649088700000|2022-04-04 16:11:40|47837.6|47817.6|47845.1|47825.1|47859.2|47839.2|47837.6|47817.6|5
1649088710000|2022-04-04 16:11:50|||||||||3
1649088720000|2022-04-04 16:12:00|47849.2|47829.2|47844.2|47824.2|47852.6|47832.6|47844.2|47824.2|17
1649088730000|2022-04-04 16:12:10|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|5
1649088740000|2022-04-04 16:12:20|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|8
1649088750000|2022-04-04 16:12:30|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|47839.2|47819.2|6
1649088760000|2022-04-04 16:12:40|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|47836.7|47816.7|2
1649088770000|2022-04-04 16:12:50|47831.7|47811.7|47816.7|47796.7|47831.7|47811.7|47816.7|47796.7|15
1649088780000|2022-04-04 16:13:00|47815.1|47795.1|47815.1|47795.1|47815.1|47795.1|47815.1|47795.1|6
1649088790000|2022-04-04 16:13:10|47817.6|47797.6|47822.6|47802.6|47822.6|47802.6|47817.6|47797.6|2
1649088800000|2022-04-04 16:13:20|47821.7|47801.7|47826.9|47806.9|47826.9|47806.9|47820.1|47800.1|11
1649088810000|2022-04-04 16:13:30|47828.5|47808.5|47835.1|47815.1|47835.1|47815.1|47828.5|47808.5|5
1649088820000|2022-04-04 16:13:40|47834.2|47814.2|47831.7|47811.7|47834.2|47814.2|47831.7|47811.7|8
1649088840000|2022-04-04 16:14:00|47830.1|47810.1|47830.1|47810.1|47830.1|47810.1|47830.1|47810.1|0
1649088850000|2022-04-04 16:14:10|47831|47811|47835.1|47815.1|47835.1|47815.1|47831|47811|1
1649088860000|2022-04-04 16:14:20|47836|47816|47836|47816|47836|47816|47836|47816|3
1649088870000|2022-04-04 16:14:30|47835.1|47815.1|47835.1|47815.1|47835.1|47815.1|47835.1|47815.1|6
1649088880000|2022-04-04 16:14:40|47834.2|47814.2|47832.6|47812.6|47834.2|47814.2|47832.6|47812.6|0
1649088890000|2022-04-04 16:14:50|47831|47811|47825.1|47805.1|47831|47811|47825.1|47805.1|5
1649088900000|2022-04-04 16:15:00|47822.6|47802.6|47818.5|47798.5|47824.2|47804.2|47818.5|47798.5|1
1649088910000|2022-04-04 16:15:10|47820.1|47800.1|47823.5|47803.5|47823.5|47803.5|47820.1|47800.1|3
1649088920000|2022-04-04 16:15:20|47822.6|47802.6|47824.2|47804.2|47824.2|47804.2|47822.6|47802.6|3
1649088930000|2022-04-04 16:15:30|47821.7|47801.7|47823.5|47803.5|47823.5|47803.5|47821.7|47801.7|1
1649088940000|2022-04-04 16:15:40|47827.6|47807.6|47834.2|47814.2|47834.2|47814.2|47827.6|47807.6|15
1649088980000|2022-04-04 16:16:20|47835.7|47815.7|47835.7|47815.7|47835.7|47815.7|47835.7|47815.7|1
1649088990000|2022-04-04 16:16:30|47837.6|47817.6|47837.6|47817.6|47837.6|47817.6|47837.6|47817.6|8
1649089000000|2022-04-04 16:16:40|47838.5|47818.5|47842.6|47822.6|47842.6|47822.6|47838.5|47818.5|4
1649089010000|2022-04-04 16:16:50|47847.6|47827.6|47862.6|47842.6|47862.6|47842.6|47847.6|47827.6|8
1649089020000|2022-04-04 16:17:00|47863.5|47843.5|47875.1|47855.1|47875.1|47855.1|47863.5|47843.5|14
1649089030000|2022-04-04 16:17:10|47879.4|47859.4|47885.3|47865.3|47885.3|47865.3|47879.4|47859.4|9
1649089040000|2022-04-04 16:17:20|47884.4|47864.4|47884.4|47864.4|47884.4|47864.4|47884.4|47864.4|3
1649089050000|2022-04-04 16:17:30|47881.9|47861.9|47881.9|47861.9|47881.9|47861.9|47881.9|47861.9|8
1649089060000|2022-04-04 16:17:40|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|2
1649089080000|2022-04-04 16:18:00|47882.8|47862.8|47881.9|47861.9|47882.8|47862.8|47881.9|47861.9|3
1649089090000|2022-04-04 16:18:10|47882.8|47862.8|47892.6|47872.6|47892.6|47872.6|47881.9|47861.9|2
1649089100000|2022-04-04 16:18:20|47894.2|47874.2|47892.6|47872.6|47894.2|47874.2|47892.6|47872.6|0
1649089110000|2022-04-04 16:18:30|47894.2|47874.2|47892.6|47872.6|47896.7|47876.7|47892.6|47872.6|0
1649089120000|2022-04-04 16:18:40|47894.2|47874.2|47892.6|47872.6|47895.7|47875.7|47892.6|47872.6|3
1649089130000|2022-04-04 16:18:50|47891.7|47871.7|47889.2|47869.2|47891.7|47871.7|47889.2|47869.2|5
1649089140000|2022-04-04 16:19:00|||||||||2
1649089160000|2022-04-04 16:19:20|||||||||3
1649089170000|2022-04-04 16:19:30|||||||||1
1649089180000|2022-04-04 16:19:40|47886.7|47866.7|47885.1|47865.1|47888.2|47868.2|47880.1|47860.1|26
1649089190000|2022-04-04 16:19:50|47883.5|47863.5|47888.5|47868.5|47888.5|47868.5|47883.5|47863.5|2
1649089200000|2022-04-04 16:20:00|47887.6|47867.6|47891|47871|47891|47871|47887.6|47867.6|5
1649089210000|2022-04-04 16:20:10|||||||||4
1649089220000|2022-04-04 16:20:20|47890.1|47870.1|47881|47861|47890.1|47870.1|47881|47861|12
1649089240000|2022-04-04 16:20:40|47878.5|47858.5|47878.5|47858.5|47878.5|47858.5|47878.5|47858.5|5
1649089250000|2022-04-04 16:20:50|47880.1|47860.1|47880.1|47860.1|47880.1|47860.1|47880.1|47860.1|1
1649089260000|2022-04-04 16:21:00|47878.2|47858.2|47879.2|47859.2|47880.1|47860.1|47876.7|47856.7|10
1649089270000|2022-04-04 16:21:10|47880.1|47860.1|47880.1|47860.1|47880.1|47860.1|47880.1|47860.1|1
1649089300000|2022-04-04 16:21:40|||||||||4
1649089310000|2022-04-04 16:21:50|47877.6|47857.6|47876.7|47856.7|47879.2|47859.2|47876.7|47856.7|4
1649089320000|2022-04-04 16:22:00|47877.6|47857.6|47874.2|47854.2|47877.6|47857.6|47874.2|47854.2|1
1649089330000|2022-04-04 16:22:10|47876.7|47856.7|47879.2|47859.2|47879.2|47859.2|47876.7|47856.7|1
1649089340000|2022-04-04 16:22:20|47880.1|47860.1|47883.5|47863.5|47885.1|47865.1|47880.1|47860.1|2
1649089350000|2022-04-04 16:22:30|47885.1|47865.1|47885.1|47865.1|47886.7|47866.7|47883.5|47863.5|0
1649089360000|2022-04-04 16:22:40|47887.6|47867.6|47888.5|47868.5|47888.5|47868.5|47887.6|47867.6|8
1649089370000|2022-04-04 16:22:50|||||||||1
1649089380000|2022-04-04 16:23:00|47890.1|47870.1|47891|47871|47891|47871|47890.1|47870.1|5
1649089390000|2022-04-04 16:23:10|47888.5|47868.5|47887.6|47867.6|47888.5|47868.5|47887.6|47867.6|9
1649089410000|2022-04-04 16:23:30|47890.1|47870.1|47890.1|47870.1|47890.1|47870.1|47890.1|47870.1|2
1649089440000|2022-04-04 16:24:00|47887.6|47867.6|47886.7|47866.7|47887.6|47867.6|47886.7|47866.7|2
1649089460000|2022-04-04 16:24:20|47885.1|47865.1|47885.1|47865.1|47885.1|47865.1|47885.1|47865.1|1
1649089470000|2022-04-04 16:24:30|||||||||8
1649089480000|2022-04-04 16:24:40|47884.2|47864.2|47879.8|47859.8|47884.2|47864.2|47879.8|47859.8|14
1649089500000|2022-04-04 16:25:00|||||||||25
1649089520000|2022-04-04 16:25:20|47877.3|47857.3|47878.2|47858.2|47878.2|47858.2|47877.3|47857.3|3
1649089530000|2022-04-04 16:25:30|47879.8|47859.8|47878.2|47858.2|47879.8|47859.8|47877.3|47857.3|1
1649089540000|2022-04-04 16:25:40|47879.8|47859.8|47879.8|47859.8|47880.7|47860.7|47879.8|47859.8|0
1649089550000|2022-04-04 16:25:50|||||||||1
1649089570000|2022-04-04 16:26:10|||||||||1
1649089580000|2022-04-04 16:26:20|47878.9|47858.9|47879.8|47859.8|47879.8|47859.8|47877.3|47857.3|0
1649089600000|2022-04-04 16:26:40|47878.9|47858.9|47878.2|47858.2|47878.9|47858.9|47877.3|47857.3|1
1649089610000|2022-04-04 16:26:50|47877.3|47857.3|47879.8|47859.8|47879.8|47859.8|47877.3|47857.3|10
1649089620000|2022-04-04 16:27:00|||||||||1
1649089630000|2022-04-04 16:27:10|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|84
1649089640000|2022-04-04 16:27:20|47878.2|47858.2|47878.9|47858.9|47879.8|47859.8|47878.2|47858.2|10
1649089650000|2022-04-04 16:27:30|||||||||2
1649089660000|2022-04-04 16:27:40|47878|47858|47876.4|47856.4|47878|47858|47876.4|47856.4|4
1649089670000|2022-04-04 16:27:50|||||||||4
1649089680000|2022-04-04 16:28:00|47878.9|47858.9|47878.9|47858.9|47878.9|47858.9|47878.9|47858.9|3
1649089690000|2022-04-04 16:28:10|47879.8|47859.8|47879.8|47859.8|47879.8|47859.8|47879.8|47859.8|3
1649089710000|2022-04-04 16:28:30|||||||||6
1649089720000|2022-04-04 16:28:40|47878.3|47858.3|47878.3|47858.3|47879.8|47859.8|47878.3|47858.3|0
1649089730000|2022-04-04 16:28:50|||||||||12
1649089740000|2022-04-04 16:29:00|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|14
1649089750000|2022-04-04 16:29:10|47872.3|47852.3|47844.8|47824.8|47872.3|47852.3|47844.8|47824.8|13
1649089760000|2022-04-04 16:29:20|47843.3|47823.3|47839.8|47819.8|47843.3|47823.3|47836.7|47816.7|8
1649089770000|2022-04-04 16:29:30|47840.8|47820.8|47848.3|47828.3|47848.3|47828.3|47840.8|47820.8|9
1649089780000|2022-04-04 16:29:40|47847.3|47827.3|47842.3|47822.3|47847.3|47827.3|47842.3|47822.3|4
1649089790000|2022-04-04 16:29:50|47843.3|47823.3|47844.8|47824.8|47844.8|47824.8|47842.3|47822.3|8
1649089800000|2022-04-04 16:30:00|47841.4|47821.4|47837.3|47817.3|47841.4|47821.4|47836.4|47816.4|14
1649089810000|2022-04-04 16:30:10|47838.3|47818.3|47848.3|47828.3|47850.8|47830.8|47838.3|47818.3|14
1649089830000|2022-04-04 16:30:30|47847.3|47827.3|47844.8|47824.8|47847.3|47827.3|47844.8|47824.8|4
1649089840000|2022-04-04 16:30:40|47840.8|47820.8|47835.8|47815.8|47840.8|47820.8|47835.8|47815.8|1
1649089850000|2022-04-04 16:30:50|47830.8|47810.8|47829.8|47809.8|47830.8|47810.8|47829.2|47809.2|8
1649089860000|2022-04-04 16:31:00|47827.3|47807.3|47810.8|47790.8|47827.3|47807.3|47808.3|47788.3|18
1649089880000|2022-04-04 16:31:20|47808.3|47788.3|47808.3|47788.3|47808.3|47788.3|47808.3|47788.3|4
1649089890000|2022-04-04 16:31:30|||||||||2
1649089900000|2022-04-04 16:31:40|47805.8|47785.8|47804.8|47784.8|47808.3|47788.3|47804.8|47784.8|6
1649089910000|2022-04-04 16:31:50|47802.3|47782.3|47803.3|47783.3|47803.3|47783.3|47802.3|47782.3|11
1649089920000|2022-04-04 16:32:00|47804.8|47784.8|47815.8|47795.8|47819.8|47799.8|47804.8|47784.8|13
1649089930000|2022-04-04 16:32:10|47814.2|47794.2|47821.7|47801.7|47821.7|47801.7|47813.3|47793.3|9
1649089940000|2022-04-04 16:32:20|47822.6|47802.6|47822.6|47802.6|47822.6|47802.6|47820.1|47800.1|3
1649089950000|2022-04-04 16:32:30|47827.6|47807.6|47830.8|47810.8|47830.8|47810.8|47827.6|47807.6|3
1649089960000|2022-04-04 16:32:40|47831.7|47811.7|47839.2|47819.2|47839.2|47819.2|47831.7|47811.7|2
1649089980000|2022-04-04 16:33:00|47840.8|47820.8|47842.3|47822.3|47842.3|47822.3|47840.8|47820.8|0
1649089990000|2022-04-04 16:33:10|47840.8|47820.8|47838.3|47818.3|47840.8|47820.8|47838.3|47818.3|4
1649090000000|2022-04-04 16:33:20|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|47836.4|47816.4|3
1649090010000|2022-04-04 16:33:30|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|47838.9|47818.9|0
1649090020000|2022-04-04 16:33:40|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|6
1649090030000|2022-04-04 16:33:50|||||||||4
1649090040000|2022-04-04 16:34:00|47834.8|47814.8|47825.8|47805.8|47834.8|47814.8|47825.8|47805.8|5
1649090050000|2022-04-04 16:34:10|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|2
1649090070000|2022-04-04 16:34:30|47823|47803|47817.3|47797.3|47823|47803|47817.3|47797.3|2
1649090100000|2022-04-04 16:35:00|||||||||4
1649090110000|2022-04-04 16:35:10|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|1
1649090120000|2022-04-04 16:35:20|47811.4|47791.4|47814.8|47794.8|47814.8|47794.8|47811.4|47791.4|4
1649090130000|2022-04-04 16:35:30|||||||||1
1649090140000|2022-04-04 16:35:40|47813.3|47793.3|47813.3|47793.3|47813.3|47793.3|47813.3|47793.3|6
1649090150000|2022-04-04 16:35:50|47812.3|47792.3|47809.8|47789.8|47812.3|47792.3|47809.8|47789.8|4
1649090160000|2022-04-04 16:36:00|47811.7|47791.7|47815.8|47795.8|47815.8|47795.8|47811.7|47791.7|7
1649090170000|2022-04-04 16:36:10|47816.7|47796.7|47815.8|47795.8|47816.7|47796.7|47815.8|47795.8|7
1649090180000|2022-04-04 16:36:20|47818.3|47798.3|47814.8|47794.8|47818.3|47798.3|47814.8|47794.8|8
1649090190000|2022-04-04 16:36:30|||||||||2
1649090210000|2022-04-04 16:36:50|47817.3|47797.3|47817.3|47797.3|47817.3|47797.3|47817.3|47797.3|6
1649090220000|2022-04-04 16:37:00|47818.9|47798.9|47824.8|47804.8|47824.8|47804.8|47818.9|47798.9|8
1649090230000|2022-04-04 16:37:10|47825.8|47805.8|47828.3|47808.3|47830.8|47810.8|47825.8|47805.8|14
1649090240000|2022-04-04 16:37:20|47826.7|47806.7|47813.3|47793.3|47826.7|47806.7|47813.3|47793.3|11
1649090250000|2022-04-04 16:37:30|47810.8|47790.8|47810.8|47790.8|47813.3|47793.3|47810.8|47790.8|11
1649090260000|2022-04-04 16:37:40|47809.8|47789.8|47782.3|47762.3|47809.8|47789.8|47782.3|47762.3|39
1649090270000|2022-04-04 16:37:50|47781.4|47761.4|47782.3|47762.3|47782.3|47762.3|47781.4|47761.4|4
1649090280000|2022-04-04 16:38:00|47784.2|47764.2|47798.3|47778.3|47798.3|47778.3|47784.2|47764.2|6
1649090290000|2022-04-04 16:38:10|47797.3|47777.3|47801.7|47781.7|47801.7|47781.7|47795.8|47775.8|2
1649090300000|2022-04-04 16:38:20|47803.3|47783.3|47809.2|47789.2|47809.2|47789.2|47803.3|47783.3|8
1649090310000|2022-04-04 16:38:30|47810.1|47790.1|47813.3|47793.3|47813.3|47793.3|47810.1|47790.1|3
1649090320000|2022-04-04 16:38:40|47810.8|47790.8|47816.7|47796.7|47816.7|47796.7|47810.8|47790.8|5
1649090330000|2022-04-04 16:38:50|47821.7|47801.7|47823.3|47803.3|47823.3|47803.3|47821.7|47801.7|4
1649090340000|2022-04-04 16:39:00|47820.8|47800.8|47819.8|47799.8|47820.8|47800.8|47819.8|47799.8|7
1649090350000|2022-04-04 16:39:10|47821.7|47801.7|47816.4|47796.4|47821.7|47801.7|47816.4|47796.4|18
1649090360000|2022-04-04 16:39:20|47810.8|47790.8|47808.3|47788.3|47810.8|47790.8|47808.3|47788.3|4
1649090370000|2022-04-04 16:39:30|47807.3|47787.3|47805.8|47785.8|47807.3|47787.3|47805.8|47785.8|0
1649090380000|2022-04-04 16:39:40|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|5
1649090390000|2022-04-04 16:39:50|47799.8|47779.8|47793.3|47773.3|47799.8|47779.8|47793.3|47773.3|3
1649090400000|2022-04-04 16:40:00|47794.2|47774.2|47800.8|47780.8|47800.8|47780.8|47794.2|47774.2|6
1649090410000|2022-04-04 16:40:10|||||||||11
1649090420000|2022-04-04 16:40:20|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|5
1649090430000|2022-04-04 16:40:30|47794.8|47774.8|47794.8|47774.8|47794.8|47774.8|47794.8|47774.8|7
1649090440000|2022-04-04 16:40:40|47793.3|47773.3|47793.3|47773.3|47793.3|47773.3|47793.3|47773.3|78
1649090450000|2022-04-04 16:40:50|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|3
1649090460000|2022-04-04 16:41:00|||||||||2
1649090470000|2022-04-04 16:41:10|||||||||2
1649090480000|2022-04-04 16:41:20|47787.6|47767.6|47782.6|47762.6|47787.6|47767.6|47782.6|47762.6|11
1649090490000|2022-04-04 16:41:30|||||||||2
1649090500000|2022-04-04 16:41:40|47780.1|47760.1|47772.6|47752.6|47780.1|47760.1|47772.6|47752.6|7
1649090510000|2022-04-04 16:41:50|47771|47751|47762.6|47742.6|47771|47751|47757.6|47737.6|12
1649090520000|2022-04-04 16:42:00|47763.5|47743.5|47763.5|47743.5|47765.1|47745.1|47762.6|47742.6|9
1649090530000|2022-04-04 16:42:10|47762.6|47742.6|47759.2|47739.2|47762.6|47742.6|47759.2|47739.2|3
1649090540000|2022-04-04 16:42:20|47757.6|47737.6|47752.6|47732.6|47757.6|47737.6|47751.7|47731.7|12
1649090550000|2022-04-04 16:42:30|47751.7|47731.7|47758.3|47738.3|47758.3|47738.3|47751.7|47731.7|145
1649090560000|2022-04-04 16:42:40|47759.2|47739.2|47760.1|47740.1|47760.1|47740.1|47756.7|47736.7|11
1649090570000|2022-04-04 16:42:50|47761.7|47741.7|47763.3|47743.3|47763.3|47743.3|47761.7|47741.7|2
1649090580000|2022-04-04 16:43:00|47760.8|47740.8|47751.7|47731.7|47760.8|47740.8|47751.7|47731.7|10
1649090590000|2022-04-04 16:43:10|47750.8|47730.8|47756.7|47736.7|47756.7|47736.7|47750.8|47730.8|4
1649090600000|2022-04-04 16:43:20|47759.2|47739.2|47760.1|47740.1|47760.1|47740.1|47759.2|47739.2|11
1649090610000|2022-04-04 16:43:30|47759.2|47739.2|47760.1|47740.1|47760.1|47740.1|47759.2|47739.2|8
1649090620000|2022-04-04 16:43:40|47759.2|47739.2|47760.1|47740.1|47760.1|47740.1|47759.2|47739.2|4
1649090630000|2022-04-04 16:43:50|47761.7|47741.7|47765.8|47745.8|47765.8|47745.8|47761.7|47741.7|4
1649090640000|2022-04-04 16:44:00|47764.2|47744.2|47763.3|47743.3|47764.2|47744.2|47763.3|47743.3|13
1649090650000|2022-04-04 16:44:10|47762.3|47742.3|47760.8|47740.8|47762.3|47742.3|47760.8|47740.8|8
1649090660000|2022-04-04 16:44:20|47759.8|47739.8|47751.7|47731.7|47759.8|47739.8|47751.7|47731.7|10
1649090670000|2022-04-04 16:44:30|47750.1|47730.1|47750.1|47730.1|47750.1|47730.1|47750.1|47730.1|1
1649090680000|2022-04-04 16:44:40|47751.7|47731.7|47749.2|47729.2|47751.7|47731.7|47749.2|47729.2|12
1649090690000|2022-04-04 16:44:50|47748.3|47728.3|47749.2|47729.2|47749.2|47729.2|47748.3|47728.3|5
1649090700000|2022-04-04 16:45:00|47750.1|47730.1|47752.6|47732.6|47752.6|47732.6|47750.1|47730.1|8
1649090710000|2022-04-04 16:45:10|||||||||4
1649090720000|2022-04-04 16:45:20|47749.2|47729.2|47746.7|47726.7|47749.2|47729.2|47746.7|47726.7|5
1649090730000|2022-04-04 16:45:30|47745.8|47725.8|47746.7|47726.7|47746.7|47726.7|47745.8|47725.8|6
1649090740000|2022-04-04 16:45:40|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|0
1649090750000|2022-04-04 16:45:50|47746.7|47726.7|47737.3|47717.3|47748.3|47728.3|47724.8|47704.8|52
1649090760000|2022-04-04 16:46:00|47735.8|47715.8|47740.8|47720.8|47741.7|47721.7|47735.8|47715.8|9
1649090770000|2022-04-04 16:46:10|47739.8|47719.8|47738.3|47718.3|47739.8|47719.8|47738.3|47718.3|2
1649090780000|2022-04-04 16:46:20|47740.8|47720.8|47740.8|47720.8|47740.8|47720.8|47740.8|47720.8|1
1649090790000|2022-04-04 16:46:30|47738.3|47718.3|47738.3|47718.3|47738.3|47718.3|47738.3|47718.3|13
1649090800000|2022-04-04 16:46:40|47736.7|47716.7|47735.8|47715.8|47736.7|47716.7|47734.2|47714.2|5
1649090810000|2022-04-04 16:46:50|47734.2|47714.2|47735.8|47715.8|47735.8|47715.8|47733.3|47713.3|6
1649090820000|2022-04-04 16:47:00|47738.3|47718.3|47732.6|47712.6|47738.3|47718.3|47732.6|47712.6|7
1649090840000|2022-04-04 16:47:20|47737.6|47717.6|47737.6|47717.6|47737.6|47717.6|47737.6|47717.6|6
1649090850000|2022-04-04 16:47:30|47736.7|47716.7|47731.7|47711.7|47736.7|47716.7|47731.7|47711.7|7
1649090860000|2022-04-04 16:47:40|||||||||6
1649090870000|2022-04-04 16:47:50|||||||||1
1649090880000|2022-04-04 16:48:00|47730.8|47710.8|47727.6|47707.6|47730.8|47710.8|47725.1|47705.1|12
1649090890000|2022-04-04 16:48:10|47728.5|47708.5|47730.1|47710.1|47730.1|47710.1|47728.5|47708.5|1
1649090910000|2022-04-04 16:48:30|47732.6|47712.6|47732.6|47712.6|47732.6|47712.6|47732.6|47712.6|1
1649090920000|2022-04-04 16:48:40|||||||||2
1649090930000|2022-04-04 16:48:50|||||||||7
1649090940000|2022-04-04 16:49:00|47731.7|47711.7|47729.2|47709.2|47731.7|47711.7|47728.3|47708.3|11
1649090950000|2022-04-04 16:49:10|47726.7|47706.7|47729.2|47709.2|47729.2|47709.2|47726.7|47706.7|2
1649090960000|2022-04-04 16:49:20|47730.1|47710.1|47729.2|47709.2|47730.1|47710.1|47729.2|47709.2|5
1649090970000|2022-04-04 16:49:30|47728.3|47708.3|47726.7|47706.7|47728.3|47708.3|47726.7|47706.7|0
1649090980000|2022-04-04 16:49:40|47730.1|47710.1|47730.1|47710.1|47730.1|47710.1|47730.1|47710.1|5
1649090990000|2022-04-04 16:49:50|47732.6|47712.6|47732.6|47712.6|47732.6|47712.6|47732.6|47712.6|1
1649091000000|2022-04-04 16:50:00|47733.5|47713.5|47732.6|47712.6|47733.5|47713.5|47732.6|47712.6|5
1649091010000|2022-04-04 16:50:10|47733.5|47713.5|47727.6|47707.6|47733.5|47713.5|47727.6|47707.6|9
1649091020000|2022-04-04 16:50:20|47725.1|47705.1|47725.1|47705.1|47725.1|47705.1|47725.1|47705.1|1
1649091030000|2022-04-04 16:50:30|47724.2|47704.2|47727.6|47707.6|47727.6|47707.6|47724.2|47704.2|9
1649091040000|2022-04-04 16:50:40|47729.2|47709.2|47730.1|47710.1|47730.1|47710.1|47727.6|47707.6|3
1649091050000|2022-04-04 16:50:50|47733.5|47713.5|47733.5|47713.5|47733.5|47713.5|47733.5|47713.5|7
1649091060000|2022-04-04 16:51:00|47735.1|47715.1|47736.7|47716.7|47736.7|47716.7|47735.1|47715.1|5
1649091070000|2022-04-04 16:51:10|47738.5|47718.5|47737.6|47717.6|47740.1|47720.1|47737.6|47717.6|9
1649091080000|2022-04-04 16:51:20|||||||||3
1649091090000|2022-04-04 16:51:30|47735.1|47715.1|47732.6|47712.6|47735.1|47715.1|47732.6|47712.6|4
1649091100000|2022-04-04 16:51:40|47731.7|47711.7|47732.6|47712.6|47732.6|47712.6|47731.7|47711.7|3
1649091110000|2022-04-04 16:51:50|||||||||10
1649091120000|2022-04-04 16:52:00|47735.1|47715.1|47735.1|47715.1|47736.7|47716.7|47735.1|47715.1|5
1649091130000|2022-04-04 16:52:10|47736.7|47716.7|47745.1|47725.1|47745.1|47725.1|47736.7|47716.7|7
1649091140000|2022-04-04 16:52:20|47742.6|47722.6|47735.1|47715.1|47742.6|47722.6|47735.1|47715.1|13
1649091150000|2022-04-04 16:52:30|||||||||3
1649091160000|2022-04-04 16:52:40|47734.2|47714.2|47734.2|47714.2|47734.2|47714.2|47734.2|47714.2|3
1649091180000|2022-04-04 16:53:00|||||||||2
1649091190000|2022-04-04 16:53:10|||||||||6
1649091200000|2022-04-04 16:53:20|47737.6|47717.6|47737.6|47717.6|47737.6|47717.6|47737.6|47717.6|16
1649091210000|2022-04-04 16:53:30|47738.5|47718.5|47742.6|47722.6|47742.6|47722.6|47738.5|47718.5|8
1649091220000|2022-04-04 16:53:40|||||||||9
1649091230000|2022-04-04 16:53:50|||||||||11
1649091240000|2022-04-04 16:54:00|47741.7|47721.7|47742.6|47722.6|47742.6|47722.6|47739.2|47719.2|10
1649091250000|2022-04-04 16:54:10|47741|47721|47737.6|47717.6|47741|47721|47737.6|47717.6|3
1649091260000|2022-04-04 16:54:20|||||||||5
1649091270000|2022-04-04 16:54:30|||||||||1
1649091280000|2022-04-04 16:54:40|47736|47716|47732.6|47712.6|47736|47716|47732.6|47712.6|6
1649091290000|2022-04-04 16:54:50|47733.5|47713.5|47729.2|47709.2|47733.5|47713.5|47729.2|47709.2|2
1649091300000|2022-04-04 16:55:00|47727.6|47707.6|47727.6|47707.6|47728.5|47708.5|47727.6|47707.6|19
1649091310000|2022-04-04 16:55:10|47728.5|47708.5|47724.4|47704.4|47731|47711|47724.4|47704.4|3
1649091320000|2022-04-04 16:55:20|47723.5|47703.5|47727.6|47707.6|47727.6|47707.6|47720.1|47700.1|13
1649091330000|2022-04-04 16:55:30|47726.7|47706.7|47725.1|47705.1|47727.6|47707.6|47725.1|47705.1|12
1649091340000|2022-04-04 16:55:40|||||||||2
1649091350000|2022-04-04 16:55:50|||||||||6
1649091360000|2022-04-04 16:56:00|47727.6|47707.6|47735.1|47715.1|47736|47716|47727.6|47707.6|30
1649091370000|2022-04-04 16:56:10|47734.2|47714.2|47735.1|47715.1|47736.7|47716.7|47732.6|47712.6|3
1649091380000|2022-04-04 16:56:20|47736|47716|47737.6|47717.6|47737.6|47717.6|47736|47716|4
1649091390000|2022-04-04 16:56:30|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|47738.5|47718.5|6
1649091400000|2022-04-04 16:56:40|47739.4|47719.4|47737.6|47717.6|47741.9|47721.9|47737.6|47717.6|7
1649091410000|2022-04-04 16:56:50|||||||||10
1649091420000|2022-04-04 16:57:00|47736|47716|47741|47721|47741|47721|47736|47716|9
1649091430000|2022-04-04 16:57:10|47741.9|47721.9|47741.9|47721.9|47741.9|47721.9|47741.9|47721.9|2
1649091440000|2022-04-04 16:57:20|47743.5|47723.5|47751|47731|47751|47731|47741.9|47721.9|19
1649091450000|2022-04-04 16:57:30|47756|47736|47757.6|47737.6|47760.1|47740.1|47756|47736|18
1649091460000|2022-04-04 16:57:40|47756|47736|47759.2|47739.2|47759.2|47739.2|47756|47736|10
1649091470000|2022-04-04 16:57:50|47762.6|47742.6|47767.6|47747.6|47767.6|47747.6|47762.6|47742.6|38
1649091480000|2022-04-04 16:58:00|47770.1|47750.1|47785.1|47765.1|47785.1|47765.1|47770.1|47750.1|16
1649091490000|2022-04-04 16:58:10|47787.6|47767.6|47788.5|47768.5|47789.4|47769.4|47787.6|47767.6|96
1649091500000|2022-04-04 16:58:20|47787.6|47767.6|47795.3|47775.3|47795.3|47775.3|47787.6|47767.6|12
1649091510000|2022-04-04 16:58:30|47796.9|47776.9|47801.9|47781.9|47801.9|47781.9|47795.3|47775.3|4
1649091520000|2022-04-04 16:58:40|47800.3|47780.3|47799.4|47779.4|47800.3|47780.3|47796.9|47776.9|11
1649091530000|2022-04-04 16:58:50|47801|47781|47803.5|47783.5|47803.5|47783.5|47801|47781|15
1649091540000|2022-04-04 16:59:00|47804.4|47784.4|47848.8|47828.8|47848.8|47828.8|47804.4|47784.4|106
1649091550000|2022-04-04 16:59:10|47853.5|47833.5|47848.5|47828.5|47865.1|47845.1|47840.1|47820.1|95
1649091560000|2022-04-04 16:59:20|47851|47831|47849.2|47829.2|47855.1|47835.1|47847.6|47827.6|134
1649091570000|2022-04-04 16:59:30|47851.7|47831.7|47860.1|47840.1|47860.1|47840.1|47851.7|47831.7|101
1649091580000|2022-04-04 16:59:40|47861|47841|47852.6|47832.6|47872.6|47852.6|47852.6|47832.6|110
1649091590000|2022-04-04 16:59:50|47855.1|47835.1|47857.6|47837.6|47857.6|47837.6|47852.6|47832.6|148
1649091600000|2022-04-04 17:00:00|47852.6|47832.6|47877.6|47857.6|47877.6|47857.6|47852.6|47832.6|29
1649091610000|2022-04-04 17:00:10|47874.2|47854.2|47860.1|47840.1|47874.2|47854.2|47860.1|47840.1|17
1649091620000|2022-04-04 17:00:20|47861.7|47841.7|47857.6|47837.6|47864.2|47844.2|47857.6|47837.6|12
1649091630000|2022-04-04 17:00:30|47854.2|47834.2|47838.5|47818.5|47854.2|47834.2|47838.5|47818.5|8
1649091640000|2022-04-04 17:00:40|47837.6|47817.6|47805.1|47785.1|47837.6|47817.6|47805.1|47785.1|11
1649091650000|2022-04-04 17:00:50|47803.5|47783.5|47801.7|47781.7|47805.1|47785.1|47801.7|47781.7|57
1649091660000|2022-04-04 17:01:00|47800.1|47780.1|47797.6|47777.6|47800.1|47780.1|47797.6|47777.6|99
1649091670000|2022-04-04 17:01:10|47796.7|47776.7|47795.1|47775.1|47796.7|47776.7|47792.6|47772.6|5
1649091680000|2022-04-04 17:01:20|47790.1|47770.1|47793.5|47773.5|47793.5|47773.5|47790.1|47770.1|0
1649091690000|2022-04-04 17:01:30|47795.1|47775.1|47780.1|47760.1|47795.1|47775.1|47780.1|47760.1|4
1649091700000|2022-04-04 17:01:40|47781|47761|47781|47761|47781|47761|47780.1|47760.1|1
1649091710000|2022-04-04 17:01:50|47783.5|47763.5|47787.6|47767.6|47787.6|47767.6|47783.5|47763.5|0
1649091720000|2022-04-04 17:02:00|47786.7|47766.7|47782.6|47762.6|47786.7|47766.7|47782.6|47762.6|3
1649091730000|2022-04-04 17:02:10|47780.1|47760.1|47780.1|47760.1|47780.1|47760.1|47780.1|47760.1|2
1649091740000|2022-04-04 17:02:20|47776.7|47756.7|47775.1|47755.1|47776.7|47756.7|47774.2|47754.2|3
1649091750000|2022-04-04 17:02:30|47774.2|47754.2|47770.1|47750.1|47775.1|47755.1|47770.1|47750.1|4
1649091760000|2022-04-04 17:02:40|||||||||2
1649091770000|2022-04-04 17:02:50|||||||||4
1649091810000|2022-04-04 17:03:30|47771.7|47751.7|47765.1|47745.1|47771.7|47751.7|47765.1|47745.1|10
1649091830000|2022-04-04 17:03:50|47760.8|47740.8|47765.1|47745.1|47765.1|47745.1|47760.8|47740.8|7
1649091840000|2022-04-04 17:04:00|47763.3|47743.3|47756.7|47736.7|47763.3|47743.3|47756.7|47736.7|9
1649091850000|2022-04-04 17:04:10|||||||||1
1649091860000|2022-04-04 17:04:20|47755.1|47735.1|47737.6|47717.6|47755.1|47735.1|47737.6|47717.6|19
1649091870000|2022-04-04 17:04:30|47735.1|47715.1|47737.6|47717.6|47737.6|47717.6|47735.1|47715.1|43
1649091880000|2022-04-04 17:04:40|||||||||2
1649091890000|2022-04-04 17:04:50|47756|47736|47760.1|47740.1|47760.1|47740.1|47756|47736|8
1649091900000|2022-04-04 17:05:00|47759.2|47739.2|47741|47721|47759.2|47739.2|47741|47721|1
1649091910000|2022-04-04 17:05:10|47742.6|47722.6|47745.1|47725.1|47750.1|47730.1|47740.1|47720.1|11
1649091920000|2022-04-04 17:05:20|47741.7|47721.7|47742.6|47722.6|47742.6|47722.6|47741.7|47721.7|4
1649091930000|2022-04-04 17:05:30|47741.7|47721.7|47745.1|47725.1|47745.1|47725.1|47741.7|47721.7|2
1649091940000|2022-04-04 17:05:40|47746|47726|47750.1|47730.1|47751|47731|47746|47726|4
1649091950000|2022-04-04 17:05:50|||||||||5
1649091960000|2022-04-04 17:06:00|47751|47731|47755.1|47735.1|47755.1|47735.1|47751|47731|0
1649091970000|2022-04-04 17:06:10|47753.5|47733.5|47753.5|47733.5|47753.5|47733.5|47753.5|47733.5|2
1649091980000|2022-04-04 17:06:20|47749.2|47729.2|47746|47726|47749.2|47729.2|47745.1|47725.1|8
1649091990000|2022-04-04 17:06:30|47747.6|47727.6|47745.1|47725.1|47747.6|47727.6|47745.1|47725.1|0
1649092000000|2022-04-04 17:06:40|47748.5|47728.5|47750.1|47730.1|47750.1|47730.1|47748.5|47728.5|3
1649092010000|2022-04-04 17:06:50|47758.5|47738.5|47760.1|47740.1|47760.1|47740.1|47758.5|47738.5|7
1649092020000|2022-04-04 17:07:00|47755.1|47735.1|47751.7|47731.7|47755.1|47735.1|47751.7|47731.7|2
1649092030000|2022-04-04 17:07:10|47752.6|47732.6|47760.1|47740.1|47760.1|47740.1|47752.6|47732.6|5
1649092040000|2022-04-04 17:07:20|47777.6|47757.6|47786.7|47766.7|47786.7|47766.7|47777.6|47757.6|39
1649092050000|2022-04-04 17:07:30|47786|47766|47772.6|47752.6|47787.6|47767.6|47772.6|47752.6|27
1649092060000|2022-04-04 17:07:40|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|0
1649092080000|2022-04-04 17:08:00|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|0
1649092090000|2022-04-04 17:08:10|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|0
1649092110000|2022-04-04 17:08:30|47776.7|47756.7|47776.7|47756.7|47778.3|47758.3|47776.7|47756.7|1
1649092120000|2022-04-04 17:08:40|47777.6|47757.6|47786|47766|47786|47766|47777.6|47757.6|3
1649092130000|2022-04-04 17:08:50|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|6
1649092140000|2022-04-04 17:09:00|47782.6|47762.6|47777.6|47757.6|47782.6|47762.6|47777.6|47757.6|0
1649092150000|2022-04-04 17:09:10|47776.7|47756.7|47772.6|47752.6|47776.7|47756.7|47772.6|47752.6|0
1649092160000|2022-04-04 17:09:20|47771.7|47751.7|47768.5|47748.5|47771.7|47751.7|47768.5|47748.5|0
1649092170000|2022-04-04 17:09:30|47773.5|47753.5|47780.1|47760.1|47780.1|47760.1|47773.5|47753.5|4
1649092180000|2022-04-04 17:09:40|47781|47761|47780.1|47760.1|47781|47761|47780.1|47760.1|0
1649092200000|2022-04-04 17:10:00|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|47779.2|47759.2|2
1649092220000|2022-04-04 17:10:20|47780.1|47760.1|47783.5|47763.5|47783.5|47763.5|47780.1|47760.1|0
1649092230000|2022-04-04 17:10:30|47784.4|47764.4|47786|47766|47786|47766|47784.4|47764.4|1
1649092240000|2022-04-04 17:10:40|47786.9|47766.9|47785.1|47765.1|47786.9|47766.9|47781|47761|7
1649092250000|2022-04-04 17:10:50|47783.3|47763.3|47781|47761|47783.3|47763.3|47777.6|47757.6|2
1649092260000|2022-04-04 17:11:00|47781.9|47761.9|47786.9|47766.9|47786.9|47766.9|47781.9|47761.9|2
1649092270000|2022-04-04 17:11:10|47787.9|47767.9|47786.9|47766.9|47787.9|47767.9|47786.9|47766.9|2
1649092280000|2022-04-04 17:11:20|47789.4|47769.4|47786|47766|47789.4|47769.4|47786|47766|6
1649092290000|2022-04-04 17:11:30|47786.9|47766.9|47789.2|47769.2|47794.2|47774.2|47786.9|47766.9|13
1649092300000|2022-04-04 17:11:40|47788.3|47768.3|47786.7|47766.7|47788.3|47768.3|47786.7|47766.7|0
1649092310000|2022-04-04 17:11:50|47781.7|47761.7|47782.6|47762.6|47782.6|47762.6|47778.5|47758.5|2
1649092320000|2022-04-04 17:12:00|47785.1|47765.1|47782.6|47762.6|47785.1|47765.1|47782.6|47762.6|8
1649092340000|2022-04-04 17:12:20|47781|47761|47776.9|47756.9|47781|47761|47776.9|47756.9|1
1649092350000|2022-04-04 17:12:30|47778.5|47758.5|47775.1|47755.1|47778.5|47758.5|47775.1|47755.1|1
1649092360000|2022-04-04 17:12:40|47778.5|47758.5|47779.4|47759.4|47779.4|47759.4|47778.5|47758.5|2
1649092370000|2022-04-04 17:12:50|||||||||1
1649092380000|2022-04-04 17:13:00|47783.5|47763.5|47790.1|47770.1|47790.1|47770.1|47781|47761|6
1649092400000|2022-04-04 17:13:20|47796.9|47776.9|47798.5|47778.5|47798.5|47778.5|47796.9|47776.9|1
1649092410000|2022-04-04 17:13:30|47799.4|47779.4|47802.6|47782.6|47802.6|47782.6|47799.4|47779.4|2
1649092420000|2022-04-04 17:13:40|47801|47781|47805.1|47785.1|47805.1|47785.1|47801|47781|2
1649092430000|2022-04-04 17:13:50|47806|47786|47810.1|47790.1|47810.1|47790.1|47806|47786|1
1649092440000|2022-04-04 17:14:00|47806.7|47786.7|47803.5|47783.5|47806.7|47786.7|47803.5|47783.5|2
1649092460000|2022-04-04 17:14:20|47800.1|47780.1|47796.9|47776.9|47800.1|47780.1|47796.9|47776.9|1
1649092470000|2022-04-04 17:14:30|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|47793.5|47773.5|1
1649092500000|2022-04-04 17:15:00|47791|47771|47791|47771|47791|47771|47791|47771|2
1649092530000|2022-04-04 17:15:30|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|0
1649092540000|2022-04-04 17:15:40|47791|47771|47798.5|47778.5|47798.5|47778.5|47791|47771|5
1649092550000|2022-04-04 17:15:50|47801.7|47781.7|47805.1|47785.1|47805.1|47785.1|47801.7|47781.7|3
1649092560000|2022-04-04 17:16:00|47807.6|47787.6|47807.6|47787.6|47810.1|47790.1|47807.6|47787.6|3
1649092570000|2022-04-04 17:16:10|47810.1|47790.1|47807.6|47787.6|47810.1|47790.1|47807.6|47787.6|1
1649092600000|2022-04-04 17:16:40|47806|47786|47806|47786|47806|47786|47806|47786|0
1649092620000|2022-04-04 17:17:00|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|47803.5|47783.5|1
1649092630000|2022-04-04 17:17:10|47802.6|47782.6|47796.9|47776.9|47802.6|47782.6|47796.9|47776.9|1
1649092640000|2022-04-04 17:17:20|47798.5|47778.5|47793.5|47773.5|47798.5|47778.5|47793.5|47773.5|5
1649092650000|2022-04-04 17:17:30|47792.6|47772.6|47783.5|47763.5|47792.6|47772.6|47783.5|47763.5|5
1649092660000|2022-04-04 17:17:40|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|2
1649092670000|2022-04-04 17:17:50|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|47783.5|47763.5|3
1649092680000|2022-04-04 17:18:00|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|47782.6|47762.6|3
1649092690000|2022-04-04 17:18:10|47785.1|47765.1|47785.1|47765.1|47785.1|47765.1|47783.5|47763.5|1
1649092700000|2022-04-04 17:18:20|47783.5|47763.5|47789.2|47769.2|47789.2|47769.2|47783.5|47763.5|3
1649092710000|2022-04-04 17:18:30|47787.6|47767.6|47791|47771|47791|47771|47787.6|47767.6|0
1649092740000|2022-04-04 17:19:00|47789.4|47769.4|47786|47766|47789.4|47769.4|47786|47766|3
1649092750000|2022-04-04 17:19:10|||||||||1
1649092760000|2022-04-04 17:19:20|47787.6|47767.6|47790.1|47770.1|47790.1|47770.1|47787.6|47767.6|1
1649092790000|2022-04-04 17:19:50|47788.3|47768.3|47785.1|47765.1|47788.3|47768.3|47785.1|47765.1|0
1649092800000|2022-04-04 17:20:00|||||||||1
1649092810000|2022-04-04 17:20:10|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|1
1649092820000|2022-04-04 17:20:20|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|1
1649092830000|2022-04-04 17:20:30|47792.6|47772.6|47792.6|47772.6|47793.5|47773.5|47792.6|47772.6|5
1649092840000|2022-04-04 17:20:40|47791|47771|47791|47771|47791|47771|47791|47771|1
1649092850000|2022-04-04 17:20:50|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|2
1649092860000|2022-04-04 17:21:00|47792.6|47772.6|47790.1|47770.1|47792.6|47772.6|47790.1|47770.1|2
1649092870000|2022-04-04 17:21:10|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|3
1649092880000|2022-04-04 17:21:20|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|2
1649092890000|2022-04-04 17:21:30|47788.5|47768.5|47790.1|47770.1|47790.1|47770.1|47788.5|47768.5|0
1649092900000|2022-04-04 17:21:40|||||||||4
1649092910000|2022-04-04 17:21:50|47788.5|47768.5|47788.5|47768.5|47788.5|47768.5|47788.5|47768.5|1
1649092920000|2022-04-04 17:22:00|47787.6|47767.6|47785.1|47765.1|47787.6|47767.6|47785.1|47765.1|10
1649092930000|2022-04-04 17:22:10|47787.6|47767.6|47790.1|47770.1|47790.1|47770.1|47786.7|47766.7|12
1649092940000|2022-04-04 17:22:20|47789.2|47769.2|47787.6|47767.6|47789.2|47769.2|47787.6|47767.6|13
1649092950000|2022-04-04 17:22:30|47786|47766|47791|47771|47791|47771|47786|47766|5
1649092960000|2022-04-04 17:22:40|47788.5|47768.5|47786|47766|47788.5|47768.5|47786|47766|9
1649092970000|2022-04-04 17:22:50|47783.5|47763.5|47786.7|47766.7|47786.7|47766.7|47783.5|47763.5|11
1649092980000|2022-04-04 17:23:00|47785.1|47765.1|47783.5|47763.5|47786.7|47766.7|47782.6|47762.6|6
1649092990000|2022-04-04 17:23:10|47782.6|47762.6|47780.1|47760.1|47783.5|47763.5|47780.1|47760.1|5
1649093000000|2022-04-04 17:23:20|47781.7|47761.7|47779.2|47759.2|47783.3|47763.3|47777.6|47757.6|7
1649093010000|2022-04-04 17:23:30|47780.1|47760.1|47779.2|47759.2|47780.1|47760.1|47779.2|47759.2|0
1649093020000|2022-04-04 17:23:40|47775.1|47755.1|47768.5|47748.5|47775.1|47755.1|47768.5|47748.5|5
1649093030000|2022-04-04 17:23:50|47765.4|47745.4|47764.4|47744.4|47765.4|47745.4|47764.4|47744.4|0
1649093040000|2022-04-04 17:24:00|47766|47746|47766|47746|47767.6|47747.6|47766|47746|0
1649093050000|2022-04-04 17:24:10|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|0
1649093070000|2022-04-04 17:24:30|47766|47746|47766|47746|47766|47746|47766|47746|3
1649093080000|2022-04-04 17:24:40|47765.1|47745.1|47762.6|47742.6|47765.1|47745.1|47762.6|47742.6|1
1649093090000|2022-04-04 17:24:50|47760.1|47740.1|47757.6|47737.6|47760.1|47740.1|47757.6|47737.6|7
1649093100000|2022-04-04 17:25:00|47759.2|47739.2|47758.5|47738.5|47759.2|47739.2|47756.7|47736.7|8
1649093110000|2022-04-04 17:25:10|47761.7|47741.7|47767.6|47747.6|47767.6|47747.6|47761.7|47741.7|2
1649093120000|2022-04-04 17:25:20|47770.1|47750.1|47772.6|47752.6|47772.6|47752.6|47770.1|47750.1|4
1649093130000|2022-04-04 17:25:30|||||||||4
1649093140000|2022-04-04 17:25:40|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|47774.2|47754.2|1
1649093150000|2022-04-04 17:25:50|47780.1|47760.1|47785.1|47765.1|47785.1|47765.1|47780.1|47760.1|1
1649093160000|2022-04-04 17:26:00|47786|47766|47785.1|47765.1|47786|47766|47785.1|47765.1|1
1649093170000|2022-04-04 17:26:10|47780.1|47760.1|47780.1|47760.1|47780.1|47760.1|47780.1|47760.1|1
1649093200000|2022-04-04 17:26:40|47778.3|47758.3|47775.1|47755.1|47778.3|47758.3|47775.1|47755.1|1
1649093230000|2022-04-04 17:27:10|47774.2|47754.2|47770.1|47750.1|47774.2|47754.2|47770.1|47750.1|1
1649093240000|2022-04-04 17:27:20|47772.6|47752.6|47777.6|47757.6|47777.6|47757.6|47772.6|47752.6|1
1649093250000|2022-04-04 17:27:30|47776.7|47756.7|47776.7|47756.7|47776.7|47756.7|47776.7|47756.7|14
1649093260000|2022-04-04 17:27:40|47774.2|47754.2|47782.6|47762.6|47782.6|47762.6|47774.2|47754.2|11
1649093270000|2022-04-04 17:27:50|47787.6|47767.6|47782.6|47762.6|47789.2|47769.2|47782.6|47762.6|7
1649093280000|2022-04-04 17:28:00|47778.5|47758.5|47774.2|47754.2|47778.5|47758.5|47774.2|47754.2|10
1649093290000|2022-04-04 17:28:10|47776.7|47756.7|47775.1|47755.1|47776.7|47756.7|47775.1|47755.1|7
1649093300000|2022-04-04 17:28:20|||||||||2
1649093310000|2022-04-04 17:28:30|||||||||1
1649093320000|2022-04-04 17:28:40|47770.1|47750.1|47768.5|47748.5|47770.1|47750.1|47768.5|47748.5|1
1649093330000|2022-04-04 17:28:50|47766.9|47746.9|47768.5|47748.5|47768.5|47748.5|47766.9|47746.9|4
1649093340000|2022-04-04 17:29:00|47767.6|47747.6|47770.1|47750.1|47770.1|47750.1|47767.6|47747.6|0
1649093350000|2022-04-04 17:29:10|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|0
1649093360000|2022-04-04 17:29:20|47775.1|47755.1|47780.1|47760.1|47780.1|47760.1|47775.1|47755.1|14
1649093370000|2022-04-04 17:29:30|47781|47761|47781.7|47761.7|47781.7|47761.7|47780.1|47760.1|0
1649093380000|2022-04-04 17:29:40|47784.2|47764.2|47775.1|47755.1|47784.2|47764.2|47774.2|47754.2|12
1649093390000|2022-04-04 17:29:50|47774.2|47754.2|47775.1|47755.1|47775.1|47755.1|47771.7|47751.7|4
1649093400000|2022-04-04 17:30:00|47777.6|47757.6|47777.6|47757.6|47780.1|47760.1|47777.6|47757.6|2
1649093410000|2022-04-04 17:30:10|47778.5|47758.5|47782.6|47762.6|47782.6|47762.6|47778.5|47758.5|4
1649093420000|2022-04-04 17:30:20|47781.7|47761.7|47772.6|47752.6|47781.7|47761.7|47772.6|47752.6|12
1649093430000|2022-04-04 17:30:30|47769.2|47749.2|47767.6|47747.6|47769.2|47749.2|47767.6|47747.6|1
1649093440000|2022-04-04 17:30:40|47770.1|47750.1|47770.1|47750.1|47770.1|47750.1|47770.1|47750.1|5
1649093450000|2022-04-04 17:30:50|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|9
1649093460000|2022-04-04 17:31:00|47771.7|47751.7|47769.2|47749.2|47771.7|47751.7|47769.2|47749.2|5
1649093470000|2022-04-04 17:31:10|47770.1|47750.1|47770.1|47750.1|47770.1|47750.1|47770.1|47750.1|1
1649093480000|2022-04-04 17:31:20|47771|47751|47772.6|47752.6|47772.6|47752.6|47770.1|47750.1|1
1649093490000|2022-04-04 17:31:30|47771.7|47751.7|47766|47746|47771.7|47751.7|47764.4|47744.4|2
1649093500000|2022-04-04 17:31:40|47767.6|47747.6|47768.5|47748.5|47768.5|47748.5|47767.6|47747.6|0
1649093510000|2022-04-04 17:31:50|||||||||1
1649093520000|2022-04-04 17:32:00|47771.7|47751.7|47770.1|47750.1|47771.7|47751.7|47770.1|47750.1|7
1649093530000|2022-04-04 17:32:10|47769.2|47749.2|47766|47746|47769.2|47749.2|47765.1|47745.1|49
1649093540000|2022-04-04 17:32:20|47763.5|47743.5|47755.1|47735.1|47763.5|47743.5|47755.1|47735.1|11
1649093550000|2022-04-04 17:32:30|47756.7|47736.7|47762.6|47742.6|47762.6|47742.6|47756.7|47736.7|23
1649093560000|2022-04-04 17:32:40|47764.2|47744.2|47769.2|47749.2|47769.2|47749.2|47764.2|47744.2|3
1649093590000|2022-04-04 17:33:10|47767.6|47747.6|47762.6|47742.6|47767.6|47747.6|47762.6|47742.6|1
1649093600000|2022-04-04 17:33:20|47759.2|47739.2|47756.7|47736.7|47759.2|47739.2|47756.7|47736.7|6
1649093620000|2022-04-04 17:33:40|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|0
1649093630000|2022-04-04 17:33:50|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|47759.2|47739.2|3
1649093640000|2022-04-04 17:34:00|47760.1|47740.1|47760.1|47740.1|47760.1|47740.1|47760.1|47740.1|0
1649093650000|2022-04-04 17:34:10|47761.7|47741.7|47759.2|47739.2|47761.7|47741.7|47758.3|47738.3|8
1649093660000|2022-04-04 17:34:20|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|2
1649093670000|2022-04-04 17:34:30|47774.2|47754.2|47777.6|47757.6|47777.6|47757.6|47774.2|47754.2|2
1649093680000|2022-04-04 17:34:40|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|1
1649093690000|2022-04-04 17:34:50|47777.6|47757.6|47779.2|47759.2|47779.9|47759.9|47776.7|47756.7|5
1649093700000|2022-04-04 17:35:00|47780.8|47760.8|47775.8|47755.8|47780.8|47760.8|47775.8|47755.8|0
1649093710000|2022-04-04 17:35:10|47773.3|47753.3|47773.3|47753.3|47773.3|47753.3|47771.7|47751.7|25
1649093720000|2022-04-04 17:35:20|47775.8|47755.8|47778.3|47758.3|47778.3|47758.3|47775.8|47755.8|2
1649093730000|2022-04-04 17:35:30|47777.4|47757.4|47775.8|47755.8|47777.4|47757.4|47775.8|47755.8|0
1649093740000|2022-04-04 17:35:40|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|47778.3|47758.3|0
1649093750000|2022-04-04 17:35:50|47777.4|47757.4|47778.3|47758.3|47778.3|47758.3|47777.4|47757.4|0
1649093760000|2022-04-04 17:36:00|47776.7|47756.7|47776.7|47756.7|47778.3|47758.3|47776.7|47756.7|0
1649093770000|2022-04-04 17:36:10|47775.8|47755.8|47775.8|47755.8|47775.8|47755.8|47775.8|47755.8|0
1649093780000|2022-04-04 17:36:20|||||||||1
1649093800000|2022-04-04 17:36:40|47772.6|47752.6|47770.8|47750.8|47772.6|47752.6|47770.8|47750.8|33
1649093810000|2022-04-04 17:36:50|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|0
1649093820000|2022-04-04 17:37:00|47766|47746|47763.5|47743.5|47766.7|47746.7|47763.5|47743.5|2
1649093830000|2022-04-04 17:37:10|47765.1|47745.1|47766|47746|47766|47746|47765.1|47745.1|1
1649093840000|2022-04-04 17:37:20|47767.6|47747.6|47766|47746|47767.6|47747.6|47766|47746|0
1649093860000|2022-04-04 17:37:40|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|47767.6|47747.6|1
1649093880000|2022-04-04 17:38:00|47770.1|47750.1|47772.6|47752.6|47772.6|47752.6|47770.1|47750.1|4
1649093890000|2022-04-04 17:38:10|||||||||2
1649093900000|2022-04-04 17:38:20|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|47775.1|47755.1|2
1649093920000|2022-04-04 17:38:40|47774.2|47754.2|47777.6|47757.6|47777.6|47757.6|47774.2|47754.2|2
1649093930000|2022-04-04 17:38:50|47778.5|47758.5|47780.1|47760.1|47782.6|47762.6|47778.5|47758.5|0
1649093940000|2022-04-04 17:39:00|47781|47761|47780.1|47760.1|47782.6|47762.6|47780.1|47760.1|1
1649093950000|2022-04-04 17:39:10|47777.6|47757.6|47777.6|47757.6|47777.6|47757.6|47777.6|47757.6|2
1649093960000|2022-04-04 17:39:20|47774.2|47754.2|47770.1|47750.1|47774.2|47754.2|47768.5|47748.5|24
1649093970000|2022-04-04 17:39:30|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|0
1649093980000|2022-04-04 17:39:40|47775.8|47755.8|47776.7|47756.7|47776.7|47756.7|47775.8|47755.8|2
1649093990000|2022-04-04 17:39:50|47778.5|47758.5|47789.2|47769.2|47789.2|47769.2|47778.5|47758.5|5
1649094000000|2022-04-04 17:40:00|47796.7|47776.7|47805.1|47785.1|47805.1|47785.1|47796.7|47776.7|6
1649094010000|2022-04-04 17:40:10|47806|47786|47807.6|47787.6|47807.6|47787.6|47806|47786|3
1649094020000|2022-04-04 17:40:20|47806|47786|47808.5|47788.5|47808.5|47788.5|47806|47786|3
1649094040000|2022-04-04 17:40:40|47806|47786|47807.6|47787.6|47808.5|47788.5|47806|47786|0
1649094050000|2022-04-04 17:40:50|47805.1|47785.1|47802.6|47782.6|47805.1|47785.1|47802.6|47782.6|4
1649094060000|2022-04-04 17:41:00|47799.2|47779.2|47797.6|47777.6|47799.2|47779.2|47797.6|47777.6|0
1649094070000|2022-04-04 17:41:10|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|1
1649094090000|2022-04-04 17:41:30|47794.2|47774.2|47786.7|47766.7|47794.2|47774.2|47786.7|47766.7|4
1649094100000|2022-04-04 17:41:40|47784.2|47764.2|47784.2|47764.2|47784.2|47764.2|47784.2|47764.2|1
1649094110000|2022-04-04 17:41:50|47782.6|47762.6|47784.2|47764.2|47784.2|47764.2|47782.6|47762.6|0
1649094120000|2022-04-04 17:42:00|47783.3|47763.3|47777.6|47757.6|47783.3|47763.3|47775.1|47755.1|1
1649094130000|2022-04-04 17:42:10|47776.7|47756.7|47772.6|47752.6|47776.7|47756.7|47772.6|47752.6|8
1649094140000|2022-04-04 17:42:20|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|47773.5|47753.5|3
1649094150000|2022-04-04 17:42:30|47775.1|47755.1|47775.1|47755.1|47777.6|47757.6|47775.1|47755.1|1
1649094160000|2022-04-04 17:42:40|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|47772.6|47752.6|26
1649094170000|2022-04-04 17:42:50|47777.6|47757.6|47777.6|47757.6|47777.6|47757.6|47777.6|47757.6|0
1649094180000|2022-04-04 17:43:00|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|47778.5|47758.5|1
1649094220000|2022-04-04 17:43:40|47781|47761|47784.2|47764.2|47784.2|47764.2|47781|47761|0
1649094230000|2022-04-04 17:43:50|47780.1|47760.1|47782.6|47762.6|47782.6|47762.6|47780.1|47760.1|1
1649094240000|2022-04-04 17:44:00|47784.2|47764.2|47786.7|47766.7|47786.7|47766.7|47784.2|47764.2|0
1649094250000|2022-04-04 17:44:10|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|15
1649094260000|2022-04-04 17:44:20|47786|47766|47786|47766|47787.6|47767.6|47783.5|47763.5|11
1649094270000|2022-04-04 17:44:30|47787.6|47767.6|47795.1|47775.1|47795.1|47775.1|47787.6|47767.6|3
1649094280000|2022-04-04 17:44:40|47794.2|47774.2|47792.6|47772.6|47794.2|47774.2|47792.6|47772.6|0
1649094290000|2022-04-04 17:44:50|47791.7|47771.7|47792.6|47772.6|47792.6|47772.6|47790.1|47770.1|12
1649094300000|2022-04-04 17:45:00|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|3
1649094310000|2022-04-04 17:45:10|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|0
1649094320000|2022-04-04 17:45:20|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|2
1649094330000|2022-04-04 17:45:30|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|2
1649094340000|2022-04-04 17:45:40|47792|47772|47791|47771|47792|47772|47791|47771|0
1649094350000|2022-04-04 17:45:50|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|0
1649094370000|2022-04-04 17:46:10|47796|47776|47796|47776|47796|47776|47796|47776|1
1649094380000|2022-04-04 17:46:20|47797.6|47777.6|47801.7|47781.7|47801.7|47781.7|47797.6|47777.6|0
1649094390000|2022-04-04 17:46:30|||||||||1
1649094410000|2022-04-04 17:46:50|47800.8|47780.8|47797.6|47777.6|47800.8|47780.8|47797.6|47777.6|4
1649094420000|2022-04-04 17:47:00|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|1
1649094430000|2022-04-04 17:47:10|47793.5|47773.5|47790.1|47770.1|47793.5|47773.5|47790.1|47770.1|3
1649094440000|2022-04-04 17:47:20|47791|47771|47793.5|47773.5|47793.5|47773.5|47791|47771|0
1649094450000|2022-04-04 17:47:30|47792.6|47772.6|47792.6|47772.6|47793.5|47773.5|47792.6|47772.6|10
1649094470000|2022-04-04 17:47:50|47793.5|47773.5|47795.1|47775.1|47795.1|47775.1|47791.7|47771.7|25
1649094480000|2022-04-04 17:48:00|47796|47776|47797.6|47777.6|47797.6|47777.6|47796|47776|0
1649094490000|2022-04-04 17:48:10|47803.5|47783.5|47806|47786|47806|47786|47803.5|47783.5|3
1649094500000|2022-04-04 17:48:20|||||||||1
1649094520000|2022-04-04 17:48:40|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|47808.5|47788.5|6
1649094530000|2022-04-04 17:48:50|47812|47792|47810.1|47790.1|47813.5|47793.5|47810.1|47790.1|6
1649094540000|2022-04-04 17:49:00|47812.6|47792.6|47810.1|47790.1|47812.6|47792.6|47810.1|47790.1|4
1649094550000|2022-04-04 17:49:10|47813.5|47793.5|47815.1|47795.1|47815.1|47795.1|47813.5|47793.5|3
1649094570000|2022-04-04 17:49:30|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|47812.6|47792.6|0
1649094580000|2022-04-04 17:49:40|47813.5|47793.5|47815.1|47795.1|47815.1|47795.1|47813.5|47793.5|0
1649094590000|2022-04-04 17:49:50|47817.6|47797.6|47817.6|47797.6|47817.6|47797.6|47817.6|47797.6|0
1649094610000|2022-04-04 17:50:10|||||||||2
1649094630000|2022-04-04 17:50:30|||||||||1
1649094640000|2022-04-04 17:50:40|47820.1|47800.1|47820.1|47800.1|47820.1|47800.1|47819.2|47799.2|2
1649094650000|2022-04-04 17:50:50|47818.5|47798.5|47818.5|47798.5|47820.1|47800.1|47818.5|47798.5|0
1649094660000|2022-04-04 17:51:00|47817.6|47797.6|47816|47796|47817.6|47797.6|47812|47792|8
1649094670000|2022-04-04 17:51:10|||||||||1
1649094680000|2022-04-04 17:51:20|47818.5|47798.5|47820.1|47800.1|47820.1|47800.1|47816|47796|1
1649094690000|2022-04-04 17:51:30|47821.7|47801.7|47820.8|47800.8|47821.7|47801.7|47820.8|47800.8|1
1649094700000|2022-04-04 17:51:40|47819.2|47799.2|47817.6|47797.6|47821.7|47801.7|47817.6|47797.6|1
1649094710000|2022-04-04 17:51:50|47818.5|47798.5|47820.1|47800.1|47820.1|47800.1|47818.5|47798.5|1
1649094720000|2022-04-04 17:52:00|47819.2|47799.2|47818.5|47798.5|47819.2|47799.2|47818.5|47798.5|0
1649094730000|2022-04-04 17:52:10|47820.1|47800.1|47821.7|47801.7|47821.7|47801.7|47820.1|47800.1|3
1649094740000|2022-04-04 17:52:20|47822.6|47802.6|47812.6|47792.6|47822.6|47802.6|47812.6|47792.6|10
1649094750000|2022-04-04 17:52:30|47807.6|47787.6|47805.1|47785.1|47807.6|47787.6|47805.1|47785.1|3
1649094760000|2022-04-04 17:52:40|47804.2|47784.2|47804.2|47784.2|47804.2|47784.2|47804.2|47784.2|2
1649094780000|2022-04-04 17:53:00|47803.3|47783.3|47795.1|47775.1|47803.3|47783.3|47795.1|47775.1|3
1649094800000|2022-04-04 17:53:20|47792.6|47772.6|47790.1|47770.1|47792.6|47772.6|47790.1|47770.1|5
1649094820000|2022-04-04 17:53:40|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|0
1649094840000|2022-04-04 17:54:00|47796.7|47776.7|47800.1|47780.1|47800.1|47780.1|47796.7|47776.7|0
1649094850000|2022-04-04 17:54:10|47806|47786|47813.5|47793.5|47813.5|47793.5|47806|47786|9
1649094860000|2022-04-04 17:54:20|47817.6|47797.6|47825.1|47805.1|47825.1|47805.1|47815.1|47795.1|7
1649094870000|2022-04-04 17:54:30|47826.7|47806.7|47832.6|47812.6|47832.6|47812.6|47826.7|47806.7|8
1649094880000|2022-04-04 17:54:40|47835.1|47815.1|47830.1|47810.1|47835.1|47815.1|47830.1|47810.1|11
1649094890000|2022-04-04 17:54:50|47832.6|47812.6|47827.6|47807.6|47835.1|47815.1|47827.6|47807.6|13
1649094900000|2022-04-04 17:55:00|47822.6|47802.6|47800.1|47780.1|47822.6|47802.6|47800.1|47780.1|7
1649094910000|2022-04-04 17:55:10|47798.5|47778.5|47795.1|47775.1|47800.1|47780.1|47795.1|47775.1|4
1649094920000|2022-04-04 17:55:20|47794.2|47774.2|47791|47771|47794.2|47774.2|47788.5|47768.5|11
1649094930000|2022-04-04 17:55:30|47787.6|47767.6|47787.6|47767.6|47790.1|47770.1|47787.6|47767.6|3
1649094940000|2022-04-04 17:55:40|47785.1|47765.1|47782.6|47762.6|47785.1|47765.1|47781|47761|4
1649094950000|2022-04-04 17:55:50|47780.1|47760.1|47785.1|47765.1|47785.1|47765.1|47780.1|47760.1|1
1649094970000|2022-04-04 17:56:10|47786|47766|47787.6|47767.6|47787.6|47767.6|47786|47766|1
1649094990000|2022-04-04 17:56:30|47792.6|47772.6|47805.1|47785.1|47805.1|47785.1|47792.6|47772.6|2
1649095010000|2022-04-04 17:56:50|47806|47786|47797.6|47777.6|47810.1|47790.1|47797.6|47777.6|4
1649095020000|2022-04-04 17:57:00|47795.1|47775.1|47790.1|47770.1|47795.1|47775.1|47790.1|47770.1|4
1649095030000|2022-04-04 17:57:10|47787.6|47767.6|47787.6|47767.6|47787.6|47767.6|47785.1|47765.1|4
1649095040000|2022-04-04 17:57:20|47785.1|47765.1|47785.1|47765.1|47785.1|47765.1|47785.1|47765.1|2
1649095050000|2022-04-04 17:57:30|47786.7|47766.7|47790.1|47770.1|47790.1|47770.1|47786.7|47766.7|4
1649095070000|2022-04-04 17:57:50|||||||||1
1649095090000|2022-04-04 17:58:10|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47787.6|47767.6|6
1649095100000|2022-04-04 17:58:20|47798.5|47778.5|47815.1|47795.1|47815.1|47795.1|47798.5|47778.5|3
1649095110000|2022-04-04 17:58:30|47817.6|47797.6|47817.6|47797.6|47817.6|47797.6|47817.6|47797.6|0
1649095120000|2022-04-04 17:58:40|47815.1|47795.1|47815.1|47795.1|47815.1|47795.1|47815.1|47795.1|0
1649095130000|2022-04-04 17:58:50|47816|47796|47816|47796|47816|47796|47816|47796|0
1649095140000|2022-04-04 17:59:00|47817.6|47797.6|47817.6|47797.6|47822.6|47802.6|47816.7|47796.7|2
1649095150000|2022-04-04 17:59:10|47816.7|47796.7|47814.2|47794.2|47816.7|47796.7|47814.2|47794.2|0
1649095160000|2022-04-04 17:59:20|47813.3|47793.3|47809.2|47789.2|47813.3|47793.3|47809.2|47789.2|0
1649095170000|2022-04-04 17:59:30|47810.1|47790.1|47810.1|47790.1|47810.1|47790.1|47810.1|47790.1|1
1649095180000|2022-04-04 17:59:40|47809.2|47789.2|47810.1|47790.1|47810.1|47790.1|47807.6|47787.6|0
1649095190000|2022-04-04 17:59:50|47809.2|47789.2|47810.1|47790.1|47810.1|47790.1|47805.1|47785.1|2
1649095200000|2022-04-04 18:00:00|47807.6|47787.6|47800.1|47780.1|47807.6|47787.6|47800.1|47780.1|3
1649095210000|2022-04-04 18:00:10|||||||||1
1649095220000|2022-04-04 18:00:20|||||||||2
1649095230000|2022-04-04 18:00:30|47798.3|47778.3|47798.3|47778.3|47798.3|47778.3|47798.3|47778.3|1
1649095240000|2022-04-04 18:00:40|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|0
1649095250000|2022-04-04 18:00:50|47794.2|47774.2|47787.6|47767.6|47794.2|47774.2|47787.6|47767.6|1
1649095280000|2022-04-04 18:01:20|47789.2|47769.2|47787.6|47767.6|47789.2|47769.2|47787.6|47767.6|1
1649095290000|2022-04-04 18:01:30|47790.8|47770.8|47794.2|47774.2|47794.2|47774.2|47790.8|47770.8|4
1649095320000|2022-04-04 18:02:00|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|0
1649095330000|2022-04-04 18:02:10|47794.2|47774.2|47792.6|47772.6|47794.2|47774.2|47785.1|47765.1|6
1649095340000|2022-04-04 18:02:20|47790.1|47770.1|47792.6|47772.6|47792.6|47772.6|47788.6|47768.6|6
1649095350000|2022-04-04 18:02:30|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|2
1649095360000|2022-04-04 18:02:40|47797.6|47777.6|47795.1|47775.1|47797.6|47777.6|47795.1|47775.1|9
1649095370000|2022-04-04 18:02:50|||||||||9
1649095390000|2022-04-04 18:03:10|47794.2|47774.2|47795.1|47775.1|47795.1|47775.1|47793.6|47773.6|3
1649095400000|2022-04-04 18:03:20|47792.6|47772.6|47794.2|47774.2|47795.1|47775.1|47791.1|47771.1|0
1649095410000|2022-04-04 18:03:30|47792.6|47772.6|47792.6|47772.6|47794.2|47774.2|47792.6|47772.6|0
1649095430000|2022-04-04 18:03:50|47794.2|47774.2|47795.1|47775.1|47795.1|47775.1|47794.2|47774.2|5
1649095440000|2022-04-04 18:04:00|47797.6|47777.6|47807.6|47787.6|47807.6|47787.6|47797.6|47777.6|35
1649095450000|2022-04-04 18:04:10|47808.6|47788.6|47808.6|47788.6|47811.1|47791.1|47808.6|47788.6|0
1649095460000|2022-04-04 18:04:20|47807.6|47787.6|47806.7|47786.7|47807.6|47787.6|47806.7|47786.7|1
1649095470000|2022-04-04 18:04:30|47801.7|47781.7|47802.6|47782.6|47802.6|47782.6|47800.1|47780.1|27
1649095480000|2022-04-04 18:04:40|47805.1|47785.1|47805.1|47785.1|47805.1|47785.1|47805.1|47785.1|4
1649095500000|2022-04-04 18:05:00|47807.6|47787.6|47810.1|47790.1|47810.1|47790.1|47807.6|47787.6|11
1649095520000|2022-04-04 18:05:20|47809.2|47789.2|47807.6|47787.6|47809.2|47789.2|47807.6|47787.6|2
1649095530000|2022-04-04 18:05:30|47805.1|47785.1|47798.6|47778.6|47805.1|47785.1|47798.6|47778.6|25
1649095540000|2022-04-04 18:05:40|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|0
1649095550000|2022-04-04 18:05:50|47801.1|47781.1|47803.6|47783.6|47803.6|47783.6|47801.1|47781.1|21
1649095560000|2022-04-04 18:06:00|47805.1|47785.1|47798.6|47778.6|47805.1|47785.1|47798.6|47778.6|15
1649095570000|2022-04-04 18:06:10|47800.1|47780.1|47802.6|47782.6|47802.6|47782.6|47800.1|47780.1|2
1649095580000|2022-04-04 18:06:20|47803.6|47783.6|47807.6|47787.6|47807.6|47787.6|47802.6|47782.6|24
1649095590000|2022-04-04 18:06:30|47806.1|47786.1|47806.1|47786.1|47807.6|47787.6|47806.1|47786.1|1
1649095600000|2022-04-04 18:06:40|47805.1|47785.1|47804.5|47784.5|47805.1|47785.1|47803.6|47783.6|3
1649095610000|2022-04-04 18:06:50|47806.1|47786.1|47807.6|47787.6|47807.6|47787.6|47806.1|47786.1|3
1649095620000|2022-04-04 18:07:00|47806.7|47786.7|47798.6|47778.6|47806.7|47786.7|47798.6|47778.6|23
1649095630000|2022-04-04 18:07:10|47797.6|47777.6|47794.2|47774.2|47797.6|47777.6|47791.7|47771.7|13
1649095640000|2022-04-04 18:07:20|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|0
1649095650000|2022-04-04 18:07:30|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47790.1|47770.1|2
1649095670000|2022-04-04 18:07:50|47796.7|47776.7|47799.2|47779.2|47799.2|47779.2|47795.1|47775.1|0
1649095680000|2022-04-04 18:08:00|47798.3|47778.3|47796.7|47776.7|47798.3|47778.3|47796.7|47776.7|0
1649095690000|2022-04-04 18:08:10|47797.6|47777.6|47799.2|47779.2|47799.2|47779.2|47797.6|47777.6|0
1649095700000|2022-04-04 18:08:20|47797.6|47777.6|47800.1|47780.1|47800.1|47780.1|47797.6|47777.6|2
1649095740000|2022-04-04 18:09:00|47801.1|47781.1|47802.6|47782.6|47802.6|47782.6|47801.1|47781.1|1
1649095750000|2022-04-04 18:09:10|47805.1|47785.1|47805.1|47785.1|47807.6|47787.6|47805.1|47785.1|1
1649095780000|2022-04-04 18:09:40|||||||||1
1649095810000|2022-04-04 18:10:10|47804.2|47784.2|47800.1|47780.1|47804.2|47784.2|47800.1|47780.1|1
1649095820000|2022-04-04 18:10:20|47799.2|47779.2|47797.6|47777.6|47799.2|47779.2|47795.1|47775.1|1
1649095830000|2022-04-04 18:10:30|47793.6|47773.6|47795.1|47775.1|47795.1|47775.1|47793.6|47773.6|7
1649095840000|2022-04-04 18:10:40|47796.7|47776.7|47798.3|47778.3|47798.3|47778.3|47796.7|47776.7|4
1649095850000|2022-04-04 18:10:50|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|0
1649095860000|2022-04-04 18:11:00|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|18
1649095880000|2022-04-04 18:11:20|47802.6|47782.6|47802.6|47782.6|47802.6|47782.6|47802.6|47782.6|0
1649095890000|2022-04-04 18:11:30|||||||||4
1649095900000|2022-04-04 18:11:40|47803.6|47783.6|47806.7|47786.7|47806.7|47786.7|47802.6|47782.6|20
1649095910000|2022-04-04 18:11:50|47806.1|47786.1|47801.1|47781.1|47806.1|47786.1|47801.1|47781.1|4
1649095920000|2022-04-04 18:12:00|47800.1|47780.1|47802.6|47782.6|47802.6|47782.6|47800.1|47780.1|7
1649095930000|2022-04-04 18:12:10|47801.7|47781.7|47797.6|47777.6|47801.7|47781.7|47797.6|47777.6|13
1649095940000|2022-04-04 18:12:20|47796.7|47776.7|47795.1|47775.1|47796.7|47776.7|47795.1|47775.1|1
1649095950000|2022-04-04 18:12:30|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|47795.1|47775.1|1
1649095970000|2022-04-04 18:12:50|47798.6|47778.6|47800.1|47780.1|47800.1|47780.1|47798.6|47778.6|15
1649095980000|2022-04-04 18:13:00|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|3
1649095990000|2022-04-04 18:13:10|47796.7|47776.7|47795.1|47775.1|47796.7|47776.7|47795.1|47775.1|0
1649096000000|2022-04-04 18:13:20|47797.6|47777.6|47795.1|47775.1|47797.6|47777.6|47795.1|47775.1|9
1649096010000|2022-04-04 18:13:30|47792.6|47772.6|47788.6|47768.6|47792.6|47772.6|47788.6|47768.6|3
1649096020000|2022-04-04 18:13:40|47789.5|47769.5|47787.6|47767.6|47791.1|47771.1|47787.6|47767.6|3
1649096070000|2022-04-04 18:14:30|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|47786.1|47766.1|3
1649096080000|2022-04-04 18:14:40|47785.1|47765.1|47787.6|47767.6|47787.6|47767.6|47785.1|47765.1|1
1649096090000|2022-04-04 18:14:50|||||||||2
1649096100000|2022-04-04 18:15:00|47788.6|47768.6|47790.1|47770.1|47790.1|47770.1|47788.6|47768.6|0
1649096110000|2022-04-04 18:15:10|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|1
1649096120000|2022-04-04 18:15:20|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|47795.1|47775.1|0
1649096130000|2022-04-04 18:15:30|47794.2|47774.2|47790.1|47770.1|47794.2|47774.2|47790.1|47770.1|1
1649096150000|2022-04-04 18:15:50|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|1
1649096160000|2022-04-04 18:16:00|47791.7|47771.7|47792.6|47772.6|47792.6|47772.6|47790.1|47770.1|0
1649096170000|2022-04-04 18:16:10|47793.6|47773.6|47795.1|47775.1|47795.1|47775.1|47793.6|47773.6|0
1649096180000|2022-04-04 18:16:20|47796.7|47776.7|47795.1|47775.1|47796.7|47776.7|47795.1|47775.1|1
1649096210000|2022-04-04 18:16:50|47796.7|47776.7|47800.1|47780.1|47800.1|47780.1|47795.1|47775.1|1
1649096220000|2022-04-04 18:17:00|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|47801.7|47781.7|2
1649096230000|2022-04-04 18:17:10|47800.1|47780.1|47798.6|47778.6|47800.1|47780.1|47798.6|47778.6|1
1649096240000|2022-04-04 18:17:20|47800.1|47780.1|47801.1|47781.1|47801.1|47781.1|47798.6|47778.6|1
1649096250000|2022-04-04 18:17:30|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|47800.1|47780.1|1
1649096260000|2022-04-04 18:17:40|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|1
1649096270000|2022-04-04 18:17:50|47796.1|47776.1|47795.1|47775.1|47797.6|47777.6|47795.1|47775.1|0
1649096280000|2022-04-04 18:18:00|47798.6|47778.6|47796.1|47776.1|47798.6|47778.6|47796.1|47776.1|0
1649096290000|2022-04-04 18:18:10|47797.6|47777.6|47796.1|47776.1|47797.6|47777.6|47796.1|47776.1|0
1649096310000|2022-04-04 18:18:30|47797.6|47777.6|47796.1|47776.1|47797.6|47777.6|47796.1|47776.1|0
1649096320000|2022-04-04 18:18:40|47798.6|47778.6|47800.1|47780.1|47800.1|47780.1|47798.6|47778.6|0
1649096340000|2022-04-04 18:19:00|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|47801.1|47781.1|0
1649096350000|2022-04-04 18:19:10|47802.6|47782.6|47797.6|47777.6|47802.6|47782.6|47797.6|47777.6|1
1649096360000|2022-04-04 18:19:20|47795.1|47775.1|47792.6|47772.6|47795.1|47775.1|47792.6|47772.6|6
1649096370000|2022-04-04 18:19:30|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|47790.1|47770.1|3
1649096390000|2022-04-04 18:19:50|||||||||1
1649096400000|2022-04-04 18:20:00|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|47792.6|47772.6|0
1649096410000|2022-04-04 18:20:10|||||||||18
1649096420000|2022-04-04 18:20:20|47791.7|47771.7|47787.6|47767.6|47791.7|47771.7|47787.6|47767.6|4
1649096430000|2022-04-04 18:20:30|47790.1|47770.1|47792.6|47772.6|47792.6|47772.6|47790.1|47770.1|6
1649096440000|2022-04-04 18:20:40|||||||||2
1649096450000|2022-04-04 18:20:50|47798.6|47778.6|47803.6|47783.6|47803.6|47783.6|47798.6|47778.6|34
1649096460000|2022-04-04 18:21:00|47807.6|47787.6|47805.1|47785.1|47807.6|47787.6|47805.1|47785.1|9
1649096470000|2022-04-04 18:21:10|47803.6|47783.6|47800.1|47780.1|47803.6|47783.6|47800.1|47780.1|42
1649096480000|2022-04-04 18:21:20|47800.8|47780.8|47795.1|47775.1|47801.7|47781.7|47795.1|47775.1|22
1649096490000|2022-04-04 18:21:30|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|0
1649096520000|2022-04-04 18:22:00|47792.6|47772.6|47795.1|47775.1|47795.1|47775.1|47792.6|47772.6|5
1649096530000|2022-04-04 18:22:10|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|47797.6|47777.6|0
1649096540000|2022-04-04 18:22:20|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|47799.2|47779.2|14
1649096560000|2022-04-04 18:22:40|47801.7|47781.7|47797.6|47777.6|47801.7|47781.7|47797.6|47777.6|6
1649096570000|2022-04-04 18:22:50|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|4
1649096580000|2022-04-04 18:23:00|||||||||2
1649096590000|2022-04-04 18:23:10|47797.4|47777.4|47799.9|47779.9|47799.9|47779.9|47797.4|47777.4|18
1649096600000|2022-04-04 18:23:20|47797.4|47777.4|47797.4|47777.4|47797.4|47777.4|47797.4|47777.4|29
1649096610000|2022-04-04 18:23:30|47795.8|47775.8|47797.4|47777.4|47799|47779|47795.8|47775.8|19
1649096620000|2022-04-04 18:23:40|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|47795.8|47775.8|0
1649096630000|2022-04-04 18:23:50|||||||||1
1649096640000|2022-04-04 18:24:00|47792.6|47772.6|47795.1|47775.1|47796.7|47776.7|47792.6|47772.6|10
1649096650000|2022-04-04 18:24:10|47797.6|47777.6|47795.1|47775.1|47800.1|47780.1|47795.1|47775.1|5
1649096660000|2022-04-04 18:24:20|47795.2|47775.2|47795.2|47775.2|47795.2|47775.2|47795.2|47775.2|2
1649096690000|2022-04-04 18:24:50|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|47793.6|47773.6|2
1649096700000|2022-04-04 18:25:00|47795.2|47775.2|47787.7|47767.7|47795.2|47775.2|47787.7|47767.7|3
1649096710000|2022-04-04 18:25:10|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|47790.2|47770.2|0
1649096760000|2022-04-04 18:26:00|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|47791.7|47771.7|0
1649096770000|2022-04-04 18:26:10|47792.7|47772.7|47791.7|47771.7|47792.7|47772.7|47791.7|47771.7|0
1649096780000|2022-04-04 18:26:20|47790.2|47770.2|47790.2|47770.2|47791.7|47771.7|47790.2|47770.2|0
1649096800000|2022-04-04 18:26:40|47792.7|47772.7|47792.7|47772.7|47792.7|47772.7|47792.7|47772.7|0
1649096810000|2022-04-04 18:26:50|47795.2|47775.2|47795.2|47775.2|47795.2|47775.2|47795.2|47775.2|2
1649096820000|2022-04-04 18:27:00|47796.1|47776.1|47795.2|47775.2|47796.1|47776.1|47795.2|47775.2|0
1649096830000|2022-04-04 18:27:10|47797.7|47777.7|47801.1|47781.1|47801.1|47781.1|47797.7|47777.7|5
1649096840000|2022-04-04 18:27:20|47802|47782|47805.2|47785.2|47805.2|47785.2|47802|47782|0
1649096850000|2022-04-04 18:27:30|47810.2|47790.2|47812.7|47792.7|47812.7|47792.7|47810.2|47790.2|1
1649096860000|2022-04-04 18:27:40|47814.2|47794.2|47812.7|47792.7|47815.2|47795.2|47812.7|47792.7|3
1649096870000|2022-04-04 18:27:50|47813.6|47793.6|47815.2|47795.2|47815.2|47795.2|47813.6|47793.6|0
1649096880000|2022-04-04 18:28:00|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|0
1649096890000|2022-04-04 18:28:10|||||||||1
1649096900000|2022-04-04 18:28:20|47813.6|47793.6|47815.2|47795.2|47815.2|47795.2|47813.6|47793.6|0
1649096910000|2022-04-04 18:28:30|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|0
1649096930000|2022-04-04 18:28:50|||||||||1
1649096950000|2022-04-04 18:29:10|||||||||2
1649096990000|2022-04-04 18:29:50|47816.1|47796.1|47817.7|47797.7|47817.7|47797.7|47816.1|47796.1|2
1649097000000|2022-04-04 18:30:00|||||||||2
1649097020000|2022-04-04 18:30:20|47816.1|47796.1|47817.7|47797.7|47817.7|47797.7|47816.1|47796.1|0
1649097030000|2022-04-04 18:30:30|47813.6|47793.6|47813.6|47793.6|47815.2|47795.2|47813.6|47793.6|4
1649097040000|2022-04-04 18:30:40|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|1
1649097060000|2022-04-04 18:31:00|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|0
1649097080000|2022-04-04 18:31:20|47807.7|47787.7|47805.2|47785.2|47807.7|47787.7|47805.2|47785.2|4
1649097090000|2022-04-04 18:31:30|47806.7|47786.7|47805.2|47785.2|47807.7|47787.7|47805.2|47785.2|0
1649097110000|2022-04-04 18:31:50|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|47807.7|47787.7|0
1649097150000|2022-04-04 18:32:30|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|47812.7|47792.7|3
1649097170000|2022-04-04 18:32:50|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|47810.2|47790.2|3
1649097180000|2022-04-04 18:33:00|47811.1|47791.1|47812.7|47792.7|47812.7|47792.7|47811.1|47791.1|0
1649097190000|2022-04-04 18:33:10|47815.2|47795.2|47812.7|47792.7|47815.2|47795.2|47812.7|47792.7|14
1649097200000|2022-04-04 18:33:20|47815.2|47795.2|47813.6|47793.6|47815.2|47795.2|47812.7|47792.7|1
1649097210000|2022-04-04 18:33:30|47812.7|47792.7|47817.7|47797.7|47817.7|47797.7|47812.7|47792.7|9
1649097220000|2022-04-04 18:33:40|47819.2|47799.2|47817.7|47797.7|47819.2|47799.2|47817.7|47797.7|2
1649097230000|2022-04-04 18:33:50|47818.3|47798.3|47815.2|47795.2|47818.3|47798.3|47815.2|47795.2|6
1649097240000|2022-04-04 18:34:00|47816.1|47796.1|47817.7|47797.7|47817.7|47797.7|47816.1|47796.1|5
1649097250000|2022-04-04 18:34:10|||||||||3
1649097260000|2022-04-04 18:34:20|47815.2|47795.2|47813.6|47793.6|47815.2|47795.2|47813.6|47793.6|18
1649097270000|2022-04-04 18:34:30|47815.2|47795.2|47816.7|47796.7|47816.7|47796.7|47815.2|47795.2|1
1649097280000|2022-04-04 18:34:40|47818.3|47798.3|47819.2|47799.2|47819.2|47799.2|47818.3|47798.3|1
1649097330000|2022-04-04 18:35:30|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|3
1649097350000|2022-04-04 18:35:50|47816.1|47796.1|47817.7|47797.7|47817.7|47797.7|47816.1|47796.1|0
1649097360000|2022-04-04 18:36:00|47816.1|47796.1|47812.7|47792.7|47816.1|47796.1|47812.7|47792.7|1
1649097370000|2022-04-04 18:36:10|47814.2|47794.2|47810.2|47790.2|47814.2|47794.2|47810.2|47790.2|0
1649097380000|2022-04-04 18:36:20|47807.7|47787.7|47807.7|47787.7|47807.7|47787.7|47807.7|47787.7|4
1649097400000|2022-04-04 18:36:40|47806.7|47786.7|47805.2|47785.2|47806.7|47786.7|47805.2|47785.2|0
1649097420000|2022-04-04 18:37:00|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|0
1649097430000|2022-04-04 18:37:10|47802|47782|47800.2|47780.2|47804.2|47784.2|47800.2|47780.2|4
1649097440000|2022-04-04 18:37:20|47799.2|47779.2|47800.2|47780.2|47800.2|47780.2|47797.7|47777.7|2
1649097450000|2022-04-04 18:37:30|47798.6|47778.6|47801.1|47781.1|47801.1|47781.1|47798.6|47778.6|1
1649097460000|2022-04-04 18:37:40|47802|47782|47803.6|47783.6|47803.6|47783.6|47802|47782|1
1649097470000|2022-04-04 18:37:50|||||||||9
1649097480000|2022-04-04 18:38:00|47802.7|47782.7|47802.7|47782.7|47802.7|47782.7|47802.7|47782.7|2
1649097490000|2022-04-04 18:38:10|47806.1|47786.1|47807.7|47787.7|47807.7|47787.7|47806.1|47786.1|4
1649097510000|2022-04-04 18:38:30|||||||||26
1649097520000|2022-04-04 18:38:40|||||||||1
1649097530000|2022-04-04 18:38:50|47808.6|47788.6|47808.6|47788.6|47810.2|47790.2|47808.6|47788.6|11
1649097550000|2022-04-04 18:39:10|47810.2|47790.2|47817.7|47797.7|47817.7|47797.7|47810.2|47790.2|0
1649097580000|2022-04-04 18:39:40|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|0
1649097600000|2022-04-04 18:40:00|47820.8|47800.8|47820.8|47800.8|47820.8|47800.8|47820.8|47800.8|4
1649097610000|2022-04-04 18:40:10|||||||||1
1649097670000|2022-04-04 18:41:10|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|47819.2|47799.2|1
1649097690000|2022-04-04 18:41:30|47818.3|47798.3|47818.3|47798.3|47818.3|47798.3|47818.3|47798.3|1
1649097720000|2022-04-04 18:42:00|47816.7|47796.7|47811.7|47791.7|47816.7|47796.7|47811.7|47791.7|0
1649097730000|2022-04-04 18:42:10|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|2
1649097740000|2022-04-04 18:42:20|47805.8|47785.8|47803.3|47783.3|47805.8|47785.8|47803.3|47783.3|2
1649097750000|2022-04-04 18:42:30|47802.4|47782.4|47804.9|47784.9|47804.9|47784.9|47802.4|47782.4|0
1649097760000|2022-04-04 18:42:40|||||||||1
1649097770000|2022-04-04 18:42:50|||||||||5
1649097780000|2022-04-04 18:43:00|47806.7|47786.7|47806.7|47786.7|47809.2|47789.2|47806.7|47786.7|19
1649097790000|2022-04-04 18:43:10|47805.8|47785.8|47805.8|47785.8|47805.8|47785.8|47805.8|47785.8|1
1649097810000|2022-04-04 18:43:30|47804.2|47784.2|47801.7|47781.7|47804.2|47784.2|47801.7|47781.7|3
1649097820000|2022-04-04 18:43:40|47800.8|47780.8|47799.2|47779.2|47800.8|47780.8|47798.3|47778.3|4
1649097830000|2022-04-04 18:43:50|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|1
1649097840000|2022-04-04 18:44:00|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|12
1649097850000|2022-04-04 18:44:10|||||||||1
1649097860000|2022-04-04 18:44:20|47800.8|47780.8|47800.8|47780.8|47802.4|47782.4|47800.8|47780.8|37
1649097870000|2022-04-04 18:44:30|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|3
1649097880000|2022-04-04 18:44:40|47804.9|47784.9|47803.3|47783.3|47804.9|47784.9|47803.3|47783.3|1
1649097890000|2022-04-04 18:44:50|47805.8|47785.8|47805.8|47785.8|47805.8|47785.8|47805.8|47785.8|2
1649097900000|2022-04-04 18:45:00|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|3
1649097910000|2022-04-04 18:45:10|47808.3|47788.3|47808.3|47788.3|47808.3|47788.3|47808.3|47788.3|11
1649097920000|2022-04-04 18:45:20|||||||||7
1649097940000|2022-04-04 18:45:40|47806.5|47786.5|47798.3|47778.3|47806.5|47786.5|47798.3|47778.3|2
1649097950000|2022-04-04 18:45:50|47795.8|47775.8|47793.3|47773.3|47795.8|47775.8|47793.3|47773.3|1
1649097960000|2022-04-04 18:46:00|||||||||8
1649097970000|2022-04-04 18:46:10|47798.3|47778.3|47795.8|47775.8|47798.3|47778.3|47795.8|47775.8|7
1649098010000|2022-04-04 18:46:50|47796.8|47776.8|47798.3|47778.3|47798.3|47778.3|47796.8|47776.8|0
1649098040000|2022-04-04 18:47:20|47799.3|47779.3|47800.2|47780.2|47800.2|47780.2|47799.3|47779.3|0
1649098050000|2022-04-04 18:47:30|47801.8|47781.8|47802.7|47782.7|47802.7|47782.7|47801.8|47781.8|0
1649098060000|2022-04-04 18:47:40|47805.2|47785.2|47806.1|47786.1|47806.1|47786.1|47802.7|47782.7|3
1649098070000|2022-04-04 18:47:50|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|0
1649098080000|2022-04-04 18:48:00|47811.8|47791.8|47814.9|47794.9|47814.9|47794.9|47811.8|47791.8|0
1649098100000|2022-04-04 18:48:20|47816.5|47796.5|47816.5|47796.5|47816.5|47796.5|47814.9|47794.9|0
1649098110000|2022-04-04 18:48:30|47814.9|47794.9|47814.9|47794.9|47814.9|47794.9|47814.9|47794.9|0
1649098120000|2022-04-04 18:48:40|47815.8|47795.8|47815.8|47795.8|47817.4|47797.4|47815.8|47795.8|3
1649098130000|2022-04-04 18:48:50|47816.8|47796.8|47818.3|47798.3|47818.3|47798.3|47816.8|47796.8|0
1649098170000|2022-04-04 18:49:30|47819.3|47799.3|47821.8|47801.8|47821.8|47801.8|47819.3|47799.3|7
1649098180000|2022-04-04 18:49:40|47822.7|47802.7|47824.3|47804.3|47824.3|47804.3|47822.7|47802.7|0
1649098190000|2022-04-04 18:49:50|||||||||1
1649098200000|2022-04-04 18:50:00|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|1
1649098220000|2022-04-04 18:50:20|47828.3|47808.3|47825.8|47805.8|47828.3|47808.3|47825.8|47805.8|8
1649098260000|2022-04-04 18:51:00|47828.3|47808.3|47828.3|47808.3|47828.3|47808.3|47828.3|47808.3|2
1649098270000|2022-04-04 18:51:10|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|2
1649098300000|2022-04-04 18:51:40|||||||||3
1649098320000|2022-04-04 18:52:00|||||||||8
1649098330000|2022-04-04 18:52:10|47827.4|47807.4|47828.3|47808.3|47829.9|47809.9|47825.8|47805.8|1
1649098340000|2022-04-04 18:52:20|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|0
1649098370000|2022-04-04 18:52:50|47823.3|47803.3|47825.8|47805.8|47825.8|47805.8|47823.3|47803.3|2
1649098380000|2022-04-04 18:53:00|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|3
1649098390000|2022-04-04 18:53:10|||||||||5
1649098400000|2022-04-04 18:53:20|47832.4|47812.4|47833.3|47813.3|47833.3|47813.3|47832.4|47812.4|0
1649098410000|2022-04-04 18:53:30|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|47830.8|47810.8|1
1649098510000|2022-04-04 18:55:10|47831.8|47811.8|47835.8|47815.8|47835.8|47815.8|47831.8|47811.8|16
1649098520000|2022-04-04 18:55:20|47836.8|47816.8|47838.3|47818.3|47839.3|47819.3|47836.8|47816.8|10
1649098530000|2022-04-04 18:55:30|||||||||3
1649098540000|2022-04-04 18:55:40|||||||||1
1649098550000|2022-04-04 18:55:50|47835.8|47815.8|47836.8|47816.8|47836.8|47816.8|47835.8|47815.8|6
1649098560000|2022-04-04 18:56:00|47838.3|47818.3|47838.3|47818.3|47838.3|47818.3|47835.8|47815.8|2
1649098570000|2022-04-04 18:56:10|47844.9|47824.9|47847.4|47827.4|47847.4|47827.4|47844.9|47824.9|13
1649098580000|2022-04-04 18:56:20|47844.9|47824.9|47844.9|47824.9|47844.9|47824.9|47844.9|47824.9|0
1649098590000|2022-04-04 18:56:30|47846.8|47826.8|47848.3|47828.3|47848.3|47828.3|47846.8|47826.8|26
1649098600000|2022-04-04 18:56:40|47853.3|47833.3|47855.8|47835.8|47855.8|47835.8|47853.3|47833.3|11
1649098610000|2022-04-04 18:56:50|47856.8|47836.8|47858.3|47838.3|47858.3|47838.3|47856.8|47836.8|14
1649098620000|2022-04-04 18:57:00|47862.4|47842.4|47859.3|47839.3|47862.4|47842.4|47857.7|47837.7|24
1649098630000|2022-04-04 18:57:10|47858.3|47838.3|47858.3|47838.3|47858.3|47838.3|47858.3|47838.3|0
1649098640000|2022-04-04 18:57:20|47855.8|47835.8|47858.3|47838.3|47858.3|47838.3|47855.8|47835.8|5
1649098650000|2022-04-04 18:57:30|||||||||1
1649098670000|2022-04-04 18:57:50|47857.4|47837.4|47853.3|47833.3|47857.4|47837.4|47853.3|47833.3|0
1649098680000|2022-04-04 18:58:00|47851.8|47831.8|47854.3|47834.3|47854.3|47834.3|47848.3|47828.3|8
1649098690000|2022-04-04 18:58:10|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|47854.9|47834.9|1
1649098700000|2022-04-04 18:58:20|47853.3|47833.3|47865.8|47845.8|47865.8|47845.8|47853.3|47833.3|22
1649098710000|2022-04-04 18:58:30|47866.8|47846.8|47866.5|47846.5|47868.3|47848.3|47865.8|47845.8|3
1649098720000|2022-04-04 18:58:40|47863.3|47843.3|47868.3|47848.3|47868.3|47848.3|47863.3|47843.3|12
1649098730000|2022-04-04 18:58:50|47870.8|47850.8|47873.3|47853.3|47875.8|47855.8|47870.8|47850.8|6
1649098750000|2022-04-04 18:59:10|47870.8|47850.8|47870.8|47850.8|47870.8|47850.8|47870.8|47850.8|5
1649098800000|2022-04-04 19:00:00|47869.9|47849.9|47859.3|47839.3|47869.9|47849.9|47859.3|47839.3|6
1649098810000|2022-04-04 19:00:10|47858.3|47838.3|47850.8|47830.8|47858.3|47838.3|47848.3|47828.3|12
1649098830000|2022-04-04 19:00:30|47851.8|47831.8|47850.8|47830.8|47853.3|47833.3|47850.8|47830.8|6
1649098840000|2022-04-04 19:00:40|47849.9|47829.9|47847.4|47827.4|47849.9|47829.9|47847.4|47827.4|0
1649098850000|2022-04-04 19:00:50|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|47848.3|47828.3|0
1649098860000|2022-04-04 19:01:00|47847.4|47827.4|47845.8|47825.8|47847.4|47827.4|47845.8|47825.8|0
1649098870000|2022-04-04 19:01:10|47843.3|47823.3|47841.8|47821.8|47843.3|47823.3|47841.8|47821.8|1
1649098910000|2022-04-04 19:01:50|47839.3|47819.3|47839.3|47819.3|47839.3|47819.3|47839.3|47819.3|0
1649098930000|2022-04-04 19:02:10|47836.8|47816.8|47833.3|47813.3|47836.8|47816.8|47833.3|47813.3|1
1649098940000|2022-04-04 19:02:20|47832.4|47812.4|47832.4|47812.4|47832.4|47812.4|47831.5|47811.5|1
1649098950000|2022-04-04 19:02:30|47831.5|47811.5|47828.3|47808.3|47831.5|47811.5|47828.3|47808.3|2
1649098960000|2022-04-04 19:02:40|47829.3|47809.3|47830.8|47810.8|47830.8|47810.8|47829.3|47809.3|0
1649098970000|2022-04-04 19:02:50|47829.9|47809.9|47828.3|47808.3|47829.9|47809.9|47828.3|47808.3|1
1649098980000|2022-04-04 19:03:00|47827.4|47807.4|47828.3|47808.3|47828.3|47808.3|47827.4|47807.4|4
1649099010000|2022-04-04 19:03:30|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|1
1649099020000|2022-04-04 19:03:40|47824.9|47804.9|47824.9|47804.9|47824.9|47804.9|47824.9|47804.9|0
1649099060000|2022-04-04 19:04:20|47826.5|47806.5|47827.4|47807.4|47827.4|47807.4|47826.5|47806.5|1
1649099070000|2022-04-04 19:04:30|47826.5|47806.5|47824.9|47804.9|47827.4|47807.4|47824.9|47804.9|3
1649099100000|2022-04-04 19:05:00|47827.4|47807.4|47841.8|47821.8|47842.7|47822.7|47827.4|47807.4|2
1649099110000|2022-04-04 19:05:10|||||||||3
1649099120000|2022-04-04 19:05:20|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|47840.2|47820.2|1
1649099130000|2022-04-04 19:05:30|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|0
1649099140000|2022-04-04 19:05:40|47840.2|47820.2|47841.8|47821.8|47841.8|47821.8|47840.2|47820.2|0
1649099170000|2022-04-04 19:06:10|47840.2|47820.2|47836.8|47816.8|47841.8|47821.8|47836.8|47816.8|1
1649099180000|2022-04-04 19:06:20|47833.3|47813.3|47833.3|47813.3|47833.3|47813.3|47833.3|47813.3|1
1649099200000|2022-04-04 19:06:40|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|4
1649099210000|2022-04-04 19:06:50|47835.8|47815.8|47834.3|47814.3|47835.8|47815.8|47833.3|47813.3|0
1649099220000|2022-04-04 19:07:00|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|2
1649099230000|2022-04-04 19:07:10|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|0
1649099260000|2022-04-04 19:07:40|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|3
1649099400000|2022-04-04 19:10:00|47833.4|47813.4|47836.8|47816.8|47838.4|47818.4|47833.4|47813.4|3
1649099420000|2022-04-04 19:10:20|||||||||1
1649099440000|2022-04-04 19:10:40|47838.4|47818.4|47836.8|47816.8|47838.4|47818.4|47836.8|47816.8|0
1649099450000|2022-04-04 19:10:50|47838.4|47818.4|47836.8|47816.8|47838.4|47818.4|47836.8|47816.8|0
1649099460000|2022-04-04 19:11:00|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|0
1649099470000|2022-04-04 19:11:10|47836.8|47816.8|47838.4|47818.4|47840.9|47820.9|47836.8|47816.8|0
1649099480000|2022-04-04 19:11:20|47835.9|47815.9|47835.9|47815.9|47838.4|47818.4|47834.3|47814.3|1
1649099490000|2022-04-04 19:11:30|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|0
1649099500000|2022-04-04 19:11:40|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|1
1649099510000|2022-04-04 19:11:50|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|47838.4|47818.4|0
1649099520000|2022-04-04 19:12:00|47836.8|47816.8|47840.9|47820.9|47840.9|47820.9|47836.8|47816.8|0
1649099530000|2022-04-04 19:12:10|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|0
1649099560000|2022-04-04 19:12:40|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|2
1649099570000|2022-04-04 19:12:50|47839.9|47819.9|47846.8|47826.8|47846.8|47826.8|47839.9|47819.9|4
1649099580000|2022-04-04 19:13:00|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|1
1649099590000|2022-04-04 19:13:10|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|0
1649099620000|2022-04-04 19:13:40|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|1
1649099630000|2022-04-04 19:13:50|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|1
1649099640000|2022-04-04 19:14:00|47833.4|47813.4|47830.9|47810.9|47833.4|47813.4|47830.9|47810.9|3
1649099650000|2022-04-04 19:14:10|47832.4|47812.4|47826.8|47806.8|47832.4|47812.4|47826.8|47806.8|0
1649099660000|2022-04-04 19:14:20|||||||||1
1649099670000|2022-04-04 19:14:30|47828.4|47808.4|47825.9|47805.9|47828.4|47808.4|47825.9|47805.9|0
1649099680000|2022-04-04 19:14:40|||||||||2
1649099690000|2022-04-04 19:14:50|||||||||1
1649099700000|2022-04-04 19:15:00|47824.3|47804.3|47824.3|47804.3|47824.3|47804.3|47824.3|47804.3|1
1649099710000|2022-04-04 19:15:10|47825.9|47805.9|47825.9|47805.9|47825.9|47805.9|47825.9|47805.9|0
1649099720000|2022-04-04 19:15:20|47824.3|47804.3|47824.9|47804.9|47824.9|47804.9|47823.4|47803.4|1
1649099730000|2022-04-04 19:15:30|47823.4|47803.4|47823.4|47803.4|47824.9|47804.9|47823.4|47803.4|0
1649099740000|2022-04-04 19:15:40|47824.9|47804.9|47824.9|47804.9|47824.9|47804.9|47823.4|47803.4|1
1649099750000|2022-04-04 19:15:50|47825.9|47805.9|47825.9|47805.9|47825.9|47805.9|47825.9|47805.9|0
1649099760000|2022-04-04 19:16:00|47826.8|47806.8|47833.4|47813.4|47833.4|47813.4|47826.8|47806.8|2
1649099770000|2022-04-04 19:16:10|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|0
1649099790000|2022-04-04 19:16:30|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|47835.9|47815.9|0
1649099800000|2022-04-04 19:16:40|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|0
1649099830000|2022-04-04 19:17:10|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|0
1649099840000|2022-04-04 19:17:20|47834.9|47814.9|47833.4|47813.4|47834.9|47814.9|47833.4|47813.4|0
1649099860000|2022-04-04 19:17:40|47834.9|47814.9|47833.4|47813.4|47834.9|47814.9|47833.4|47813.4|0
1649099880000|2022-04-04 19:18:00|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|0
1649099910000|2022-04-04 19:18:30|47833.4|47813.4|47834.9|47814.9|47834.9|47814.9|47833.4|47813.4|0
1649099920000|2022-04-04 19:18:40|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|0
1649099940000|2022-04-04 19:19:00|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|47834.9|47814.9|0
1649099970000|2022-04-04 19:19:30|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|0
1649099980000|2022-04-04 19:19:40|47832.4|47812.4|47832.4|47812.4|47834.9|47814.9|47832.4|47812.4|1
1649099990000|2022-04-04 19:19:50|47829.9|47809.9|47829.9|47809.9|47829.9|47809.9|47829.9|47809.9|1
1649100000000|2022-04-04 19:20:00|47828.4|47808.4|47832.4|47812.4|47832.4|47812.4|47828.4|47808.4|4
1649100010000|2022-04-04 19:20:10|47829.9|47809.9|47829.9|47809.9|47829.9|47809.9|47829.9|47809.9|5
1649100020000|2022-04-04 19:20:20|47828.4|47808.4|47829.3|47809.3|47829.9|47809.9|47828.4|47808.4|0
1649100030000|2022-04-04 19:20:30|47830.9|47810.9|47832.4|47812.4|47832.4|47812.4|47830.9|47810.9|0
1649100040000|2022-04-04 19:20:40|47829.3|47809.3|47833.4|47813.4|47833.4|47813.4|47829.3|47809.3|4
1649100050000|2022-04-04 19:20:50|47834.3|47814.3|47841.8|47821.8|47841.8|47821.8|47834.3|47814.3|1
1649100060000|2022-04-04 19:21:00|47843.4|47823.4|47843.4|47823.4|47845.9|47825.9|47843.4|47823.4|3
1649100110000|2022-04-04 19:21:50|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|1
1649100130000|2022-04-04 19:22:10|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|3
1649100140000|2022-04-04 19:22:20|47830.9|47810.9|47829.9|47809.9|47830.9|47810.9|47829.9|47809.9|0
1649100150000|2022-04-04 19:22:30|47830.9|47810.9|47829.9|47809.9|47830.9|47810.9|47829.9|47809.9|0
1649100240000|2022-04-04 19:24:00|47820.9|47800.9|47820.9|47800.9|47820.9|47800.9|47820.9|47800.9|3
1649100260000|2022-04-04 19:24:20|47818.4|47798.4|47818.4|47798.4|47819.9|47799.9|47818.4|47798.4|0
1649100270000|2022-04-04 19:24:30|47819.9|47799.9|47818.4|47798.4|47822.4|47802.4|47818.4|47798.4|0
1649100300000|2022-04-04 19:25:00|47819.9|47799.9|47820.9|47800.9|47820.9|47800.9|47819.9|47799.9|0
1649100360000|2022-04-04 19:26:00|47818.4|47798.4|47815.9|47795.9|47818.4|47798.4|47815.9|47795.9|5
1649100400000|2022-04-04 19:26:40|47816.8|47796.8|47816.8|47796.8|47818.4|47798.4|47816.8|47796.8|0
1649100410000|2022-04-04 19:26:50|47818.4|47798.4|47816.8|47796.8|47818.4|47798.4|47816.8|47796.8|0
1649100420000|2022-04-04 19:27:00|47815.9|47795.9|47815.9|47795.9|47815.9|47795.9|47815.9|47795.9|0
1649100440000|2022-04-04 19:27:20|||||||||1
1649100450000|2022-04-04 19:27:30|47815|47795|47813.4|47793.4|47815|47795|47813.4|47793.4|2
1649100460000|2022-04-04 19:27:40|47810|47790|47810|47790|47810|47790|47810|47790|3
1649100480000|2022-04-04 19:28:00|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|0
1649100500000|2022-04-04 19:28:20|47807.5|47787.5|47805.9|47785.9|47808.4|47788.4|47805.9|47785.9|0
1649100510000|2022-04-04 19:28:30|47806.8|47786.8|47805.9|47785.9|47808.4|47788.4|47805.9|47785.9|0
1649100540000|2022-04-04 19:29:00|47806.8|47786.8|47805.9|47785.9|47806.8|47786.8|47805.9|47785.9|0
1649100550000|2022-04-04 19:29:10|47806.8|47786.8|47805.9|47785.9|47806.8|47786.8|47805.9|47785.9|0
1649100560000|2022-04-04 19:29:20|47806.8|47786.8|47805.9|47785.9|47806.8|47786.8|47805.9|47785.9|0
1649100580000|2022-04-04 19:29:40|||||||||1
1649100590000|2022-04-04 19:29:50|||||||||1
1649100600000|2022-04-04 19:30:00|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|5
1649100620000|2022-04-04 19:30:20|47809.3|47789.3|47810.9|47790.9|47810.9|47790.9|47809.3|47789.3|0
1649100670000|2022-04-04 19:31:10|||||||||2
1649100720000|2022-04-04 19:32:00|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|2
1649100780000|2022-04-04 19:33:00|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|0
1649100790000|2022-04-04 19:33:10|47805|47785|47805|47785|47805|47785|47805|47785|5
1649100800000|2022-04-04 19:33:20|47805.9|47785.9|47804.3|47784.3|47805.9|47785.9|47804.3|47784.3|0
1649100840000|2022-04-04 19:34:00|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|0
1649100890000|2022-04-04 19:34:50|47803.4|47783.4|47803.4|47783.4|47803.4|47783.4|47801.8|47781.8|0
1649100900000|2022-04-04 19:35:00|47801.8|47781.8|47803.4|47783.4|47803.4|47783.4|47801.8|47781.8|1
1649100910000|2022-04-04 19:35:10|||||||||1
1649100930000|2022-04-04 19:35:30|47799.3|47779.3|47800.9|47780.9|47800.9|47780.9|47799.3|47779.3|8
1649100940000|2022-04-04 19:35:40|47799.3|47779.3|47800.9|47780.9|47800.9|47780.9|47799.3|47779.3|0
1649100950000|2022-04-04 19:35:50|47801.8|47781.8|47803.4|47783.4|47803.4|47783.4|47801.8|47781.8|3
1649100960000|2022-04-04 19:36:00|47805.9|47785.9|47806.8|47786.8|47806.8|47786.8|47805.9|47785.9|0
1649100970000|2022-04-04 19:36:10|47808.4|47788.4|47810.2|47790.2|47810.2|47790.2|47808.4|47788.4|0
1649100980000|2022-04-04 19:36:20|47809.3|47789.3|47810.2|47790.2|47810.2|47790.2|47809.3|47789.3|1
1649101000000|2022-04-04 19:36:40|47809.3|47789.3|47809.3|47789.3|47809.3|47789.3|47809.3|47789.3|0
1649101020000|2022-04-04 19:37:00|||||||||1
1649101050000|2022-04-04 19:37:30|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|2
1649101060000|2022-04-04 19:37:40|||||||||3
1649101090000|2022-04-04 19:38:10|||||||||1
1649101150000|2022-04-04 19:39:10|||||||||1
1649101190000|2022-04-04 19:39:50|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|4
1649101200000|2022-04-04 19:40:00|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|3
1649101220000|2022-04-04 19:40:20|||||||||2
1649101260000|2022-04-04 19:41:00|47805.9|47785.9|47803.4|47783.4|47805.9|47785.9|47803.4|47783.4|0
1649101270000|2022-04-04 19:41:10|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|0
1649101280000|2022-04-04 19:41:20|47804.3|47784.3|47801.8|47781.8|47805.9|47785.9|47801.8|47781.8|1
1649101320000|2022-04-04 19:42:00|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|0
1649101340000|2022-04-04 19:42:20|||||||||1
1649101350000|2022-04-04 19:42:30|||||||||1
1649101360000|2022-04-04 19:42:40|47799.3|47779.3|47796.8|47776.8|47799.3|47779.3|47796.8|47776.8|2
1649101370000|2022-04-04 19:42:50|||||||||2
1649101380000|2022-04-04 19:43:00|47794.3|47774.3|47794.3|47774.3|47794.3|47774.3|47794.3|47774.3|1
1649101400000|2022-04-04 19:43:20|47788.4|47768.4|47789.3|47769.3|47789.3|47769.3|47786.8|47766.8|18
1649101410000|2022-04-04 19:43:30|47791.1|47771.1|47797.7|47777.7|47797.7|47777.7|47791.1|47771.1|0
1649101430000|2022-04-04 19:43:50|47801.8|47781.8|47801.8|47781.8|47801.8|47781.8|47801.8|47781.8|0
1649101440000|2022-04-04 19:44:00|47802.7|47782.7|47803.4|47783.4|47804.3|47784.3|47802.7|47782.7|0
1649101450000|2022-04-04 19:44:10|47801.8|47781.8|47801.8|47781.8|47801.8|47781.8|47801.8|47781.8|0
1649101460000|2022-04-04 19:44:20|47804.3|47784.3|47801.8|47781.8|47804.3|47784.3|47801.8|47781.8|0
1649101470000|2022-04-04 19:44:30|47804.3|47784.3|47804.3|47784.3|47804.3|47784.3|47804.3|47784.3|103
1649101480000|2022-04-04 19:44:40|47803.4|47783.4|47803.4|47783.4|47803.4|47783.4|47803.4|47783.4|0
1649101490000|2022-04-04 19:44:50|47801.8|47781.8|47800.2|47780.2|47801.8|47781.8|47800.2|47780.2|3
1649101500000|2022-04-04 19:45:00|47798.6|47778.6|47797.7|47777.7|47798.6|47778.6|47797.7|47777.7|0
1649101510000|2022-04-04 19:45:10|47800.2|47780.2|47797.7|47777.7|47800.2|47780.2|47797.7|47777.7|0
1649101520000|2022-04-04 19:45:20|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|47800.2|47780.2|0
1649101530000|2022-04-04 19:45:30|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|47796.1|47776.1|0
1649101560000|2022-04-04 19:46:00|47795.2|47775.2|47799.3|47779.3|47799.3|47779.3|47795.2|47775.2|2
1649101570000|2022-04-04 19:46:10|||||||||5
1649101590000|2022-04-04 19:46:30|47800.9|47780.9|47800.9|47780.9|47800.9|47780.9|47799.3|47779.3|1
1649101600000|2022-04-04 19:46:40|47799.3|47779.3|47799.3|47779.3|47799.3|47779.3|47799.3|47779.3|0
1649101610000|2022-04-04 19:46:50|47800.2|47780.2|47799.3|47779.3|47800.2|47780.2|47799.3|47779.3|1
1649101630000|2022-04-04 19:47:10|47800.2|47780.2|47800.2|47780.2|47803.4|47783.4|47800.2|47780.2|6
1649101660000|2022-04-04 19:47:40|47803.4|47783.4|47803.4|47783.4|47803.4|47783.4|47803.4|47783.4|0
1649101680000|2022-04-04 19:48:00|47804.3|47784.3|47804.3|47784.3|47804.3|47784.3|47804.3|47784.3|0
1649101700000|2022-04-04 19:48:20|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|47805.9|47785.9|4
1649101740000|2022-04-04 19:49:00|||||||||1
1649101750000|2022-04-04 19:49:10|47804.3|47784.3|47802.7|47782.7|47804.3|47784.3|47801.1|47781.1|2
1649101760000|2022-04-04 19:49:20|47804.3|47784.3|47804.3|47784.3|47804.3|47784.3|47802.7|47782.7|0
1649101780000|2022-04-04 19:49:40|47802.7|47782.7|47802.7|47782.7|47804.3|47784.3|47802.7|47782.7|0
1649101800000|2022-04-04 19:50:00|47804.3|47784.3|47805.2|47785.2|47805.2|47785.2|47804.3|47784.3|3
1649101810000|2022-04-04 19:50:10|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|47806.8|47786.8|1
1649101830000|2022-04-04 19:50:30|||||||||4
1649101840000|2022-04-04 19:50:40|47808.6|47788.6|47810.2|47790.2|47810.2|47790.2|47808.6|47788.6|1
1649101860000|2022-04-04 19:51:00|47811.1|47791.1|47811.1|47791.1|47811.1|47791.1|47810.2|47790.2|0
1649101880000|2022-04-04 19:51:20|47812|47792|47813.6|47793.6|47813.6|47793.6|47812|47792|0
1649101890000|2022-04-04 19:51:30|47814.5|47794.5|47816.1|47796.1|47816.1|47796.1|47814.5|47794.5|0
1649101910000|2022-04-04 19:51:50|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|47817.7|47797.7|0
1649101920000|2022-04-04 19:52:00|47819.5|47799.5|47826.1|47806.1|47826.1|47806.1|47819.5|47799.5|4
1649101930000|2022-04-04 19:52:10|47827|47807|47827|47807|47827|47807|47827|47807|1
1649101940000|2022-04-04 19:52:20|47827.7|47807.7|47828.6|47808.6|47828.6|47808.6|47827.7|47807.7|2
1649101960000|2022-04-04 19:52:40|47830.2|47810.2|47829.3|47809.3|47830.2|47810.2|47829.3|47809.3|0
1649101970000|2022-04-04 19:52:50|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|47831.8|47811.8|3
1649102010000|2022-04-04 19:53:30|||||||||2
1649102020000|2022-04-04 19:53:40|47834.3|47814.3|47834.3|47814.3|47835.2|47815.2|47834.3|47814.3|9
1649102030000|2022-04-04 19:53:50|||||||||2
1649102040000|2022-04-04 19:54:00|||||||||1
1649102060000|2022-04-04 19:54:20|47833.4|47813.4|47831.8|47811.8|47833.4|47813.4|47831.8|47811.8|1
1649102070000|2022-04-04 19:54:30|||||||||1
1649102080000|2022-04-04 19:54:40|47830.2|47810.2|47825.2|47805.2|47830.2|47810.2|47825.2|47805.2|0
1649102090000|2022-04-04 19:54:50|47826.8|47806.8|47826.8|47806.8|47826.8|47806.8|47826.8|47806.8|1
1649102100000|2022-04-04 19:55:00|47825.2|47805.2|47825.2|47805.2|47826.8|47806.8|47825.2|47805.2|0
1649102110000|2022-04-04 19:55:10|47826.8|47806.8|47826.8|47806.8|47826.8|47806.8|47826.8|47806.8|1
1649102120000|2022-04-04 19:55:20|47827.7|47807.7|47829.3|47809.3|47829.3|47809.3|47827.7|47807.7|1
1649102130000|2022-04-04 19:55:30|||||||||4
1649102160000|2022-04-04 19:56:00|47830.2|47810.2|47830.2|47810.2|47830.2|47810.2|47830.2|47810.2|2
1649102180000|2022-04-04 19:56:20|47832.7|47812.7|47832.7|47812.7|47832.7|47812.7|47832.7|47812.7|1
1649102190000|2022-04-04 19:56:30|47833.6|47813.6|47834.3|47814.3|47834.3|47814.3|47833.6|47813.6|1
1649102220000|2022-04-04 19:57:00|47836.8|47816.8|47839.3|47819.3|47839.3|47819.3|47835.9|47815.9|4
1649102260000|2022-04-04 19:57:40|47840.2|47820.2|47838.4|47818.4|47840.2|47820.2|47838.4|47818.4|5
1649102280000|2022-04-04 19:58:00|47837.5|47817.5|47835|47815|47837.5|47817.5|47835|47815|4
1649102320000|2022-04-04 19:58:40|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|0
1649102340000|2022-04-04 19:59:00|47831.6|47811.6|47835|47815|47835|47815|47831.6|47811.6|3
1649102350000|2022-04-04 19:59:10|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|47836.8|47816.8|3
1649102380000|2022-04-04 19:59:40|47838.6|47818.6|47843.4|47823.4|47843.4|47823.4|47838.6|47818.6|4
1649102390000|2022-04-04 19:59:50|47844.3|47824.3|47843.4|47823.4|47844.3|47824.3|47843.4|47823.4|0
1649102410000|2022-04-04 20:00:10|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|0
1649102430000|2022-04-04 20:00:30|||||||||2
1649102440000|2022-04-04 20:00:40|||||||||1
1649102450000|2022-04-04 20:00:50|||||||||1
1649102460000|2022-04-04 20:01:00|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|1
1649102490000|2022-04-04 20:01:30|||||||||2
1649102500000|2022-04-04 20:01:40|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|2
1649102510000|2022-04-04 20:01:50|47847.7|47827.7|47847.7|47827.7|47847.7|47827.7|47845.2|47825.2|1
1649102520000|2022-04-04 20:02:00|47845.2|47825.2|47845.2|47825.2|47846.1|47826.1|47845.2|47825.2|4
1649102540000|2022-04-04 20:02:20|||||||||3
1649102560000|2022-04-04 20:02:40|47846.1|47826.1|47847.7|47827.7|47847.7|47827.7|47846.1|47826.1|1
1649102570000|2022-04-04 20:02:50|||||||||1
1649102580000|2022-04-04 20:03:00|47846.8|47826.8|47845.2|47825.2|47846.8|47826.8|47845.2|47825.2|5
1649102590000|2022-04-04 20:03:10|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|0
1649102600000|2022-04-04 20:03:20|47847.7|47827.7|47847.7|47827.7|47847.7|47827.7|47847.7|47827.7|0
1649102630000|2022-04-04 20:03:50|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|1
1649102640000|2022-04-04 20:04:00|||||||||1
1649102650000|2022-04-04 20:04:10|||||||||1
1649102690000|2022-04-04 20:04:50|47845.9|47825.9|47844.3|47824.3|47845.9|47825.9|47844.3|47824.3|1
1649102710000|2022-04-04 20:05:10|||||||||1
1649102760000|2022-04-04 20:06:00|||||||||8
1649102800000|2022-04-04 20:06:40|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|0
1649102820000|2022-04-04 20:07:00|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|0
1649102830000|2022-04-04 20:07:10|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|47842.7|47822.7|0
1649102870000|2022-04-04 20:07:50|||||||||1
1649102880000|2022-04-04 20:08:00|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|47844.3|47824.3|0
1649102910000|2022-04-04 20:08:30|47842.7|47822.7|47841.8|47821.8|47842.7|47822.7|47841.8|47821.8|5
1649102920000|2022-04-04 20:08:40|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|0
1649103000000|2022-04-04 20:10:00|||||||||1
1649103070000|2022-04-04 20:11:10|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|0
1649103090000|2022-04-04 20:11:30|||||||||1
1649103110000|2022-04-04 20:11:50|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|1
1649103120000|2022-04-04 20:12:00|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|0
1649103130000|2022-04-04 20:12:10|||||||||1
1649103180000|2022-04-04 20:13:00|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|0
1649103210000|2022-04-04 20:13:30|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|1
1649103230000|2022-04-04 20:13:50|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|47840.9|47820.9|0
1649103240000|2022-04-04 20:14:00|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|47841.8|47821.8|3
1649103270000|2022-04-04 20:14:30|47843.4|47823.4|47843.4|47823.4|47843.4|47823.4|47843.4|47823.4|0
1649103280000|2022-04-04 20:14:40|47841.8|47821.8|47843.4|47823.4|47843.4|47823.4|47841.8|47821.8|0
1649103300000|2022-04-04 20:15:00|47845|47825|47845|47825|47845|47825|47845|47825|0
1649103310000|2022-04-04 20:15:10|47843.4|47823.4|47843.4|47823.4|47843.4|47823.4|47843.4|47823.4|0
1649103330000|2022-04-04 20:15:30|47845|47825|47847.7|47827.7|47847.7|47827.7|47845|47825|3
1649103340000|2022-04-04 20:15:40|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|0
1649103390000|2022-04-04 20:16:30|||||||||1
1649103410000|2022-04-04 20:16:50|47850.2|47830.2|47851.8|47831.8|47851.8|47831.8|47850.2|47830.2|1
1649103480000|2022-04-04 20:18:00|||||||||1
1649103500000|2022-04-04 20:18:20|||||||||1
1649103530000|2022-04-04 20:18:50|47850.2|47830.2|47850.2|47830.2|47850.2|47830.2|47850.2|47830.2|2
1649103540000|2022-04-04 20:19:00|47851.8|47831.8|47851.8|47831.8|47851.8|47831.8|47851.8|47831.8|0
1649103550000|2022-04-04 20:19:10|47850.2|47830.2|47849.3|47829.3|47850.2|47830.2|47849.3|47829.3|1
1649103570000|2022-04-04 20:19:30|||||||||2
1649103580000|2022-04-04 20:19:40|47848.4|47828.4|47849.3|47829.3|47849.3|47829.3|47848.4|47828.4|1
1649103660000|2022-04-04 20:21:00|||||||||1
1649103680000|2022-04-04 20:21:20|||||||||1
1649103720000|2022-04-04 20:22:00|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|1
1649103730000|2022-04-04 20:22:10|47849.3|47829.3|47848.4|47828.4|47849.3|47829.3|47848.4|47828.4|0
1649103750000|2022-04-04 20:22:30|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|0
1649103780000|2022-04-04 20:23:00|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|0
1649103800000|2022-04-04 20:23:20|47850.2|47830.2|47850.2|47830.2|47850.2|47830.2|47850.2|47830.2|1
1649103820000|2022-04-04 20:23:40|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|47849.3|47829.3|1
1649103840000|2022-04-04 20:24:00|47848.4|47828.4|47848.4|47828.4|47848.4|47828.4|47848.4|47828.4|1
1649103850000|2022-04-04 20:24:10|47846.8|47826.8|47849.3|47829.3|47849.3|47829.3|47846.8|47826.8|1
1649103870000|2022-04-04 20:24:30|47848.4|47828.4|47846.8|47826.8|47848.4|47828.4|47846.8|47826.8|0
1649103880000|2022-04-04 20:24:40|47848.4|47828.4|47848.4|47828.4|47848.4|47828.4|47848.4|47828.4|0
1649103890000|2022-04-04 20:24:50|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|47846.8|47826.8|1
1649103900000|2022-04-04 20:25:00|47845.2|47825.2|47844.3|47824.3|47845.2|47825.2|47844.3|47824.3|4
1649103920000|2022-04-04 20:25:20|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|47845.2|47825.2|1
1649103970000|2022-04-04 20:26:10|47847.7|47827.7|47847.7|47827.7|47847.7|47827.7|47847.7|47827.7|5
1649104050000|2022-04-04 20:27:30|||||||||1
1649104070000|2022-04-04 20:27:50|47849.3|47829.3|47850.9|47830.9|47850.9|47830.9|47849.3|47829.3|1
1649104090000|2022-04-04 20:28:10|47851.8|47831.8|47851.8|47831.8|47851.8|47831.8|47851.8|47831.8|1
1649104110000|2022-04-04 20:28:30|||||||||2
1649104140000|2022-04-04 20:29:00|47850.2|47830.2|47850.9|47830.9|47850.9|47830.9|47849.3|47829.3|1
1649104150000|2022-04-04 20:29:10|47852.5|47832.5|47863.4|47843.4|47863.4|47843.4|47852.5|47832.5|7
1649104160000|2022-04-04 20:29:20|||||||||3
1649104170000|2022-04-04 20:29:30|47862.5|47842.5|47863.4|47843.4|47863.4|47843.4|47862.5|47842.5|1
1649104180000|2022-04-04 20:29:40|47867.5|47847.5|47867.5|47847.5|47867.5|47847.5|47867.5|47847.5|4
1649104200000|2022-04-04 20:30:00|47866.6|47846.6|47866.6|47846.6|47866.6|47846.6|47865|47845|6
1649104210000|2022-04-04 20:30:10|47860|47840|47864.3|47844.3|47864.3|47844.3|47860|47840|6
1649104220000|2022-04-04 20:30:20|47865.9|47845.9|47865.9|47845.9|47865.9|47845.9|47865.9|47845.9|0
1649104280000|2022-04-04 20:31:20|||||||||3
1649104290000|2022-04-04 20:31:30|47867.5|47847.5|47865.9|47845.9|47867.5|47847.5|47865.9|47845.9|2
1649104300000|2022-04-04 20:31:40|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|4
1649104310000|2022-04-04 20:31:50|47866.8|47846.8|47868.4|47848.4|47868.4|47848.4|47866.8|47846.8|7
1649104350000|2022-04-04 20:32:30|||||||||1
1649104470000|2022-04-04 20:34:30|47865.9|47845.9|47865.9|47845.9|47865.9|47845.9|47865.9|47845.9|3
1649104480000|2022-04-04 20:34:40|||||||||1
1649104500000|2022-04-04 20:35:00|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|0
1649104560000|2022-04-04 20:36:00|||||||||1
1649104570000|2022-04-04 20:36:10|47862.5|47842.5|47860.9|47840.9|47862.5|47842.5|47860.9|47840.9|0
1649104640000|2022-04-04 20:37:20|||||||||1
1649104660000|2022-04-04 20:37:40|||||||||2
1649104740000|2022-04-04 20:39:00|||||||||5
1649104750000|2022-04-04 20:39:10|47863.4|47843.4|47861.8|47841.8|47863.4|47843.4|47861.8|47841.8|0
1649104760000|2022-04-04 20:39:20|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|47863.4|47843.4|0
1649104800000|2022-04-04 20:40:00|47861.8|47841.8|47860.9|47840.9|47861.8|47841.8|47860.9|47840.9|1
1649104830000|2022-04-04 20:40:30|47863.4|47843.4|47864.3|47844.3|47864.3|47844.3|47863.4|47843.4|2
1649104890000|2022-04-04 20:41:30|||||||||4
1649104900000|2022-04-04 20:41:40|47870.9|47850.9|47870.9|47850.9|47870.9|47850.9|47870.9|47850.9|3
1649104920000|2022-04-04 20:42:00|47872.5|47852.5|47872.5|47852.5|47872.5|47852.5|47872.5|47852.5|0
1649104930000|2022-04-04 20:42:10|47870.9|47850.9|47872.5|47852.5|47872.5|47852.5|47870.9|47850.9|0
1649104940000|2022-04-04 20:42:20|47870.9|47850.9|47875.9|47855.9|47875.9|47855.9|47870.9|47850.9|9
1649104950000|2022-04-04 20:42:30|||||||||1
1649104980000|2022-04-04 20:43:00|||||||||1
1649104990000|2022-04-04 20:43:10|||||||||2
1649105020000|2022-04-04 20:43:40|47878.4|47858.4|47884.3|47864.3|47884.3|47864.3|47878.4|47858.4|13
1649105030000|2022-04-04 20:43:50|47886.8|47866.8|47889.3|47869.3|47889.3|47869.3|47886.8|47866.8|9
1649105050000|2022-04-04 20:44:10|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|1
1649105060000|2022-04-04 20:44:20|47890.9|47870.9|47890.9|47870.9|47890.9|47870.9|47890.9|47870.9|0
1649105080000|2022-04-04 20:44:40|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|1
1649105090000|2022-04-04 20:44:50|47889.3|47869.3|47890.9|47870.9|47890.9|47870.9|47889.3|47869.3|0
1649105100000|2022-04-04 20:45:00|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|47888.4|47868.4|2
1649105140000|2022-04-04 20:45:40|||||||||2
1649105150000|2022-04-04 20:45:50|47885.9|47865.9|47882.5|47862.5|47885.9|47865.9|47882.5|47862.5|4
1649105160000|2022-04-04 20:46:00|47880.9|47860.9|47879.3|47859.3|47880.9|47860.9|47879.3|47859.3|0
1649105170000|2022-04-04 20:46:10|47880.9|47860.9|47880.9|47860.9|47880.9|47860.9|47880.9|47860.9|2
1649105180000|2022-04-04 20:46:20|47880|47860|47880|47860|47880|47860|47880|47860|0
1649105190000|2022-04-04 20:46:30|47875.9|47855.9|47875.9|47855.9|47875.9|47855.9|47875.9|47855.9|1
1649105260000|2022-04-04 20:47:40|47877.5|47857.5|47877.5|47857.5|47877.5|47857.5|47877.5|47857.5|0
1649105270000|2022-04-04 20:47:50|||||||||1
1649105280000|2022-04-04 20:48:00|||||||||1
1649105340000|2022-04-04 20:49:00|47878.4|47858.4|47891.8|47871.8|47891.8|47871.8|47878.4|47858.4|8
1649105350000|2022-04-04 20:49:10|47894.3|47874.3|47896.8|47876.8|47896.8|47876.8|47894.3|47874.3|8
1649105360000|2022-04-04 20:49:20|47899.3|47879.3|47903.4|47883.4|47903.4|47883.4|47899.3|47879.3|7
1649105370000|2022-04-04 20:49:30|47902.5|47882.5|47900.9|47880.9|47902.5|47882.5|47900.9|47880.9|3
1649105380000|2022-04-04 20:49:40|47901.8|47881.8|47903.4|47883.4|47903.4|47883.4|47900.9|47880.9|0
1649105390000|2022-04-04 20:49:50|||||||||1
1649105400000|2022-04-04 20:50:00|47905.9|47885.9|47905.9|47885.9|47908.4|47888.4|47898.4|47878.4|15
1649105410000|2022-04-04 20:50:10|47906.8|47886.8|47905.9|47885.9|47908.4|47888.4|47905.9|47885.9|1
1649105460000|2022-04-04 20:51:00|||||||||2
1649105520000|2022-04-04 20:52:00|47908.4|47888.4|47908.4|47888.4|47908.4|47888.4|47908.4|47888.4|4
1649105540000|2022-04-04 20:52:20|47910|47890|47910|47890|47910|47890|47910|47890|0
1649105550000|2022-04-04 20:52:30|47911.6|47891.6|47910|47890|47911.6|47891.6|47910|47890|0
1649105640000|2022-04-04 20:54:00|47910.9|47890.9|47910.9|47890.9|47910.9|47890.9|47910.9|47890.9|0
1649105680000|2022-04-04 20:54:40|47908.4|47888.4|47908.4|47888.4|47908.4|47888.4|47908.4|47888.4|2
1649105700000|2022-04-04 20:55:00|47911.8|47891.8|47913.4|47893.4|47913.4|47893.4|47910.9|47890.9|6
1649105720000|2022-04-04 20:55:20|47910.9|47890.9|47910.9|47890.9|47910.9|47890.9|47910.9|47890.9|1
1649105740000|2022-04-04 20:55:40|47911.8|47891.8|47913.4|47893.4|47913.4|47893.4|47911.8|47891.8|0
1649105750000|2022-04-04 20:55:50|47911.8|47891.8|47910|47890|47911.8|47891.8|47910|47890|3
1649105760000|2022-04-04 20:56:00|47908.4|47888.4|47903.4|47883.4|47908.4|47888.4|47903.4|47883.4|0
1649105780000|2022-04-04 20:56:20|47902.5|47882.5|47900.9|47880.9|47902.5|47882.5|47900.9|47880.9|0
1649105790000|2022-04-04 20:56:30|47900|47880|47900|47880|47900|47880|47900|47880|0
1649105800000|2022-04-04 20:56:40|||||||||1
1649105810000|2022-04-04 20:56:50|47898.4|47878.4|47898.4|47878.4|47900|47880|47898.4|47878.4|0
1649105820000|2022-04-04 20:57:00|47900|47880|47900|47880|47900|47880|47898.4|47878.4|1
1649105830000|2022-04-04 20:57:10|47898.4|47878.4|47898.4|47878.4|47898.4|47878.4|47898.4|47878.4|0
1649105840000|2022-04-04 20:57:20|47899.3|47879.3|47900.9|47880.9|47900.9|47880.9|47899.3|47879.3|0
1649105850000|2022-04-04 20:57:30|47900|47880|47900|47880|47900|47880|47900|47880|0
1649105870000|2022-04-04 20:57:50|47898.4|47878.4|47898.4|47878.4|47900|47880|47898.4|47878.4|0
1649105890000|2022-04-04 20:58:10|47900.9|47880.9|47900|47880|47900.9|47880.9|47900|47880|0
1649105900000|2022-04-04 20:58:20|47900.9|47880.9|47900.9|47880.9|47900.9|47880.9|47900|47880|3
1649105940000|2022-04-04 20:59:00|||||||||1
1649105950000|2022-04-04 20:59:10|47903.4|47883.4|47902.5|47882.5|47903.4|47883.4|47902.5|47882.5|8
1649105960000|2022-04-04 20:59:20|47903.4|47883.4|47903.4|47883.4|47903.4|47883.4|47903.4|47883.4|0
1649105980000|2022-04-04 20:59:40|47902.5|47882.5|47902.5|47882.5|47902.5|47882.5|47900|47880|1
1649105990000|2022-04-04 20:59:50|47900|47880|47895|47875|47900.9|47880.9|47892.5|47872.5|5
1649109600000|2022-04-04 22:00:00|47883.9|47863.9|47886|47866|47891|47871|47878.7|47858.7|5
1649109610000|2022-04-04 22:00:10|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|0
1649109620000|2022-04-04 22:00:20|47886|47866|47886|47866|47886|47866|47886|47866|0
1649109650000|2022-04-04 22:00:50|47885.1|47865.1|47865.3|47845.3|47885.1|47865.1|47865.3|47845.3|15
1649109660000|2022-04-04 22:01:00|47862.8|47842.8|47862.8|47842.8|47862.8|47842.8|47862.8|47842.8|0
1649109680000|2022-04-04 22:01:20|47860.3|47840.3|47857.8|47837.8|47860.3|47840.3|47857.8|47837.8|3
1649109700000|2022-04-04 22:01:40|47856.2|47836.2|47856.2|47836.2|47856.2|47836.2|47856.2|47836.2|0
1649109730000|2022-04-04 22:02:10|47855.3|47835.3|47860.3|47840.3|47860.3|47840.3|47855.3|47835.3|11
1649109740000|2022-04-04 22:02:20|47862.8|47842.8|47868.7|47848.7|47870.3|47850.3|47862.8|47842.8|4
1649109780000|2022-04-04 22:03:00|47867.8|47847.8|47867.8|47847.8|47867.8|47847.8|47867.8|47847.8|0
1649109790000|2022-04-04 22:03:10|47866.9|47846.9|47865.3|47845.3|47866.9|47846.9|47865.3|47845.3|0
1649109810000|2022-04-04 22:03:30|47863.7|47843.7|47862.8|47842.8|47863.7|47843.7|47862.8|47842.8|6
1649109820000|2022-04-04 22:03:40|47860.3|47840.3|47860.3|47840.3|47860.3|47840.3|47860.3|47840.3|3
1649109840000|2022-04-04 22:04:00|47857.8|47837.8|47867.8|47847.8|47867.8|47847.8|47857.8|47837.8|3
1649109870000|2022-04-04 22:04:30|47865.3|47845.3|47865.3|47845.3|47865.3|47845.3|47865.3|47845.3|5
1649109880000|2022-04-04 22:04:40|47859.4|47839.4|47859.4|47839.4|47859.4|47839.4|47859.4|47839.4|1
1649109890000|2022-04-04 22:04:50|47860.3|47840.3|47856.9|47836.9|47861.9|47841.9|47856.9|47836.9|0
1649109900000|2022-04-04 22:05:00|||||||||1
1649109910000|2022-04-04 22:05:10|47856|47836|47853.5|47833.5|47856|47836|47853.5|47833.5|0
1649109920000|2022-04-04 22:05:20|47851.9|47831.9|47834.4|47814.4|47851.9|47831.9|47834.4|47814.4|11
1649109930000|2022-04-04 22:05:30|47835.3|47815.3|47835.3|47815.3|47835.3|47815.3|47835.3|47815.3|3
1649109940000|2022-04-04 22:05:40|47831.9|47811.9|47824.4|47804.4|47831.9|47811.9|47824.4|47804.4|8
1649109950000|2022-04-04 22:05:50|47822.8|47802.8|47821.9|47801.9|47822.8|47802.8|47821.9|47801.9|4
1649109960000|2022-04-04 22:06:00|47822.8|47802.8|47821.9|47801.9|47826.9|47806.9|47819.4|47799.4|4
1649109970000|2022-04-04 22:06:10|47828.5|47808.5|47829.4|47809.4|47829.4|47809.4|47828.5|47808.5|7
1649110020000|2022-04-04 22:07:00|47826.9|47806.9|47824.4|47804.4|47826.9|47806.9|47824.4|47804.4|5
1649110140000|2022-04-04 22:09:00|47826|47806|47826.9|47806.9|47826.9|47806.9|47826|47806|2
1649110180000|2022-04-04 22:09:40|47829.4|47809.4|47834.4|47814.4|47834.4|47814.4|47829.4|47809.4|1
1649110190000|2022-04-04 22:09:50|47832.8|47812.8|47834.4|47814.4|47834.4|47814.4|47832.8|47812.8|0
1649110200000|2022-04-04 22:10:00|47839.4|47819.4|47839.4|47819.4|47839.4|47819.4|47839.4|47819.4|0
1649110230000|2022-04-04 22:10:30|47837.8|47817.8|47837.8|47817.8|47837.8|47817.8|47837.8|47817.8|2
1649110250000|2022-04-04 22:10:50|47839.4|47819.4|47839.4|47819.4|47839.4|47819.4|47839.4|47819.4|3
1649110260000|2022-04-04 22:11:00|47841.2|47821.2|47844.4|47824.4|47844.4|47824.4|47841.2|47821.2|1
1649110270000|2022-04-04 22:11:10|47845.3|47825.3|47859.4|47839.4|47859.4|47839.4|47845.3|47825.3|2
1649110310000|2022-04-04 22:11:50|47861.2|47841.2|47864.4|47844.4|47864.4|47844.4|47861.2|47841.2|2
1649110320000|2022-04-04 22:12:00|47866|47846|47864.4|47844.4|47866|47846|47864.4|47844.4|2
1649110360000|2022-04-04 22:12:40|47863.5|47843.5|47861.9|47841.9|47863.5|47843.5|47861.9|47841.9|1
1649110390000|2022-04-04 22:13:10|47861|47841|47859.4|47839.4|47861|47841|47859.4|47839.4|0
1649110420000|2022-04-04 22:13:40|47861.9|47841.9|47861.9|47841.9|47861.9|47841.9|47861.9|47841.9|2
1649110460000|2022-04-04 22:14:20|47862.8|47842.8|47862.8|47842.8|47862.8|47842.8|47862.8|47842.8|1
1649110470000|2022-04-04 22:14:30|47863.7|47843.7|47865.3|47845.3|47865.3|47845.3|47863.7|47843.7|0
1649110500000|2022-04-04 22:15:00|||||||||1
1649110520000|2022-04-04 22:15:20|47871.9|47851.9|47876.9|47856.9|47876.9|47856.9|47871.9|47851.9|4
1649110530000|2022-04-04 22:15:30|47877.8|47857.8|47877.8|47857.8|47877.8|47857.8|47877.8|47857.8|0
1649110540000|2022-04-04 22:15:40|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|0
1649110550000|2022-04-04 22:15:50|47882.8|47862.8|47885.3|47865.3|47885.3|47865.3|47882.8|47862.8|0
1649110560000|2022-04-04 22:16:00|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|4
1649110580000|2022-04-04 22:16:20|47881.2|47861.2|47881.2|47861.2|47881.2|47861.2|47881.2|47861.2|2
1649110620000|2022-04-04 22:17:00|||||||||1
1649110680000|2022-04-04 22:18:00|||||||||1
1649110730000|2022-04-04 22:18:50|47882.8|47862.8|47883.7|47863.7|47883.7|47863.7|47882.8|47862.8|1
1649110750000|2022-04-04 22:19:10|||||||||3
1649110760000|2022-04-04 22:19:20|47888.7|47868.7|47888.7|47868.7|47888.7|47868.7|47888.7|47868.7|2
1649110810000|2022-04-04 22:20:10|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|0
1649110830000|2022-04-04 22:20:30|||||||||2
1649110850000|2022-04-04 22:20:50|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649110860000|2022-04-04 22:21:00|47889.4|47869.4|47890.3|47870.3|47890.3|47870.3|47889.4|47869.4|1
1649110880000|2022-04-04 22:21:20|47888.5|47868.5|47885.3|47865.3|47888.5|47868.5|47885.3|47865.3|0
1649110890000|2022-04-04 22:21:30|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649110930000|2022-04-04 22:22:10|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|1
1649110960000|2022-04-04 22:22:40|47891|47871|47891.9|47871.9|47891.9|47871.9|47891|47871|0
1649110970000|2022-04-04 22:22:50|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|2
1649110980000|2022-04-04 22:23:00|||||||||3
1649111040000|2022-04-04 22:24:00|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|1
1649111080000|2022-04-04 22:24:40|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|2
1649111100000|2022-04-04 22:25:00|47887.8|47867.8|47889.4|47869.4|47889.4|47869.4|47887.8|47867.8|1
1649111110000|2022-04-04 22:25:10|47891|47871|47889.4|47869.4|47891|47871|47889.4|47869.4|0
1649111120000|2022-04-04 22:25:20|47891|47871|47889.4|47869.4|47891|47871|47889.4|47869.4|0
1649111130000|2022-04-04 22:25:30|47891|47871|47889.4|47869.4|47891|47871|47889.4|47869.4|0
1649111140000|2022-04-04 22:25:40|47891.9|47871.9|47891.9|47871.9|47891.9|47871.9|47891.9|47871.9|0
1649111190000|2022-04-04 22:26:30|47890.3|47870.3|47897.8|47877.8|47897.8|47877.8|47889.4|47869.4|5
1649111210000|2022-04-04 22:26:50|||||||||1
1649111250000|2022-04-04 22:27:30|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|2
1649111290000|2022-04-04 22:28:10|47905.3|47885.3|47902.8|47882.8|47905.3|47885.3|47902.8|47882.8|1
1649111320000|2022-04-04 22:28:40|47903.7|47883.7|47902.8|47882.8|47905.3|47885.3|47902.8|47882.8|0
1649111330000|2022-04-04 22:28:50|47904.4|47884.4|47905.3|47885.3|47905.3|47885.3|47902.8|47882.8|0
1649111410000|2022-04-04 22:30:10|||||||||2
1649111460000|2022-04-04 22:31:00|||||||||1
1649111470000|2022-04-04 22:31:10|||||||||1
1649111510000|2022-04-04 22:31:50|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|0
1649111520000|2022-04-04 22:32:00|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|1
1649111550000|2022-04-04 22:32:30|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|0
1649111560000|2022-04-04 22:32:40|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|0
1649111570000|2022-04-04 22:32:50|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|0
1649111610000|2022-04-04 22:33:30|47900.3|47880.3|47897.8|47877.8|47900.3|47880.3|47897.8|47877.8|0
1649111630000|2022-04-04 22:33:50|47898.7|47878.7|47900.3|47880.3|47900.3|47880.3|47898.7|47878.7|0
1649111640000|2022-04-04 22:34:00|47899.4|47879.4|47902.8|47882.8|47902.8|47882.8|47897.8|47877.8|1
1649111660000|2022-04-04 22:34:20|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|2
1649111680000|2022-04-04 22:34:40|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|2
1649111700000|2022-04-04 22:35:00|||||||||1
1649111710000|2022-04-04 22:35:10|47895.3|47875.3|47895.3|47875.3|47895.3|47875.3|47895.3|47875.3|0
1649111730000|2022-04-04 22:35:30|47894.4|47874.4|47890.3|47870.3|47894.4|47874.4|47890.3|47870.3|2
1649111760000|2022-04-04 22:36:00|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|1
1649111790000|2022-04-04 22:36:30|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|0
1649111820000|2022-04-04 22:37:00|47892.8|47872.8|47887.8|47867.8|47892.8|47872.8|47887.8|47867.8|3
1649111890000|2022-04-04 22:38:10|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|0
1649111910000|2022-04-04 22:38:30|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649111920000|2022-04-04 22:38:40|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|0
1649111930000|2022-04-04 22:38:50|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|0
1649111940000|2022-04-04 22:39:00|||||||||1
1649112000000|2022-04-04 22:40:00|47896.2|47876.2|47897.8|47877.8|47897.8|47877.8|47896.2|47876.2|1
1649112020000|2022-04-04 22:40:20|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|0
1649112060000|2022-04-04 22:41:00|||||||||1
1649112070000|2022-04-04 22:41:10|47903.5|47883.5|47903.5|47883.5|47903.5|47883.5|47903.5|47883.5|1
1649112130000|2022-04-04 22:42:10|47904.4|47884.4|47904.4|47884.4|47904.4|47884.4|47904.4|47884.4|0
1649112150000|2022-04-04 22:42:30|||||||||1
1649112160000|2022-04-04 22:42:40|47901.9|47881.9|47902.8|47882.8|47902.8|47882.8|47901.9|47881.9|0
1649112170000|2022-04-04 22:42:50|47903.7|47883.7|47905.3|47885.3|47905.3|47885.3|47903.7|47883.7|0
1649112180000|2022-04-04 22:43:00|47902.8|47882.8|47902.8|47882.8|47905.3|47885.3|47902.8|47882.8|0
1649112190000|2022-04-04 22:43:10|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47902.8|47882.8|0
1649112280000|2022-04-04 22:44:40|47906.9|47886.9|47906.9|47886.9|47906.9|47886.9|47906.9|47886.9|0
1649112300000|2022-04-04 22:45:00|||||||||1
1649112350000|2022-04-04 22:45:50|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|0
1649112360000|2022-04-04 22:46:00|47902.8|47882.8|47897.8|47877.8|47902.8|47882.8|47896.2|47876.2|5
1649112380000|2022-04-04 22:46:20|47899.4|47879.4|47899.4|47879.4|47899.4|47879.4|47899.4|47879.4|0
1649112400000|2022-04-04 22:46:40|47901|47881|47901|47881|47901|47881|47901|47881|0
1649112410000|2022-04-04 22:46:50|47901.9|47881.9|47901.9|47881.9|47901.9|47881.9|47901.9|47881.9|0
1649112420000|2022-04-04 22:47:00|47902.8|47882.8|47901.2|47881.2|47902.8|47882.8|47901.2|47881.2|0
1649112460000|2022-04-04 22:47:40|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|0
1649112470000|2022-04-04 22:47:50|47900.3|47880.3|47897.8|47877.8|47900.3|47880.3|47897.8|47877.8|2
1649112520000|2022-04-04 22:48:40|47896.2|47876.2|47892.8|47872.8|47896.2|47876.2|47892.8|47872.8|0
1649112540000|2022-04-04 22:49:00|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|0
1649112580000|2022-04-04 22:49:40|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|47892.8|47872.8|0
1649112640000|2022-04-04 22:50:40|47895.3|47875.3|47895.3|47875.3|47895.3|47875.3|47895.3|47875.3|8
1649112710000|2022-04-04 22:51:50|47902.1|47882.1|47902.1|47882.1|47902.1|47882.1|47902.1|47882.1|0
1649112730000|2022-04-04 22:52:10|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|0
1649112740000|2022-04-04 22:52:20|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|0
1649112810000|2022-04-04 22:53:30|47909.4|47889.4|47911.9|47891.9|47911.9|47891.9|47909.4|47889.4|1
1649112830000|2022-04-04 22:53:50|47912.8|47892.8|47921.2|47901.2|47921.2|47901.2|47912.8|47892.8|7
1649112910000|2022-04-04 22:55:10|47921.9|47901.9|47915.3|47895.3|47921.9|47901.9|47915.3|47895.3|5
1649112920000|2022-04-04 22:55:20|47910.3|47890.3|47910.3|47890.3|47910.3|47890.3|47910.3|47890.3|1
1649112930000|2022-04-04 22:55:30|47909.4|47889.4|47910.3|47890.3|47910.3|47890.3|47909.4|47889.4|0
1649112940000|2022-04-04 22:55:40|47908.7|47888.7|47908.7|47888.7|47908.7|47888.7|47908.7|47888.7|1
1649112950000|2022-04-04 22:55:50|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|4
1649113020000|2022-04-04 22:57:00|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|0
1649113080000|2022-04-04 22:58:00|47901.9|47881.9|47905.3|47885.3|47905.3|47885.3|47901.9|47881.9|3
1649113140000|2022-04-04 22:59:00|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|2
1649113160000|2022-04-04 22:59:20|47914.4|47894.4|47914.4|47894.4|47914.4|47894.4|47914.4|47894.4|2
1649113170000|2022-04-04 22:59:30|47912.8|47892.8|47912.8|47892.8|47912.8|47892.8|47912.8|47892.8|1
1649113200000|2022-04-04 23:00:00|47910.3|47890.3|47907.8|47887.8|47910.3|47890.3|47907.8|47887.8|0
1649113260000|2022-04-04 23:01:00|47906.9|47886.9|47901.2|47881.2|47906.9|47886.9|47901.2|47881.2|3
1649113320000|2022-04-04 23:02:00|47900.3|47880.3|47894.4|47874.4|47900.3|47880.3|47894.4|47874.4|2
1649113340000|2022-04-04 23:02:20|47886.9|47866.9|47884.4|47864.4|47886.9|47866.9|47884.4|47864.4|6
1649113390000|2022-04-04 23:03:10|47885.3|47865.3|47882.8|47862.8|47886.9|47866.9|47882.8|47862.8|1
1649113430000|2022-04-04 23:03:50|47881.9|47861.9|47881.9|47861.9|47881.9|47861.9|47881.9|47861.9|2
1649113440000|2022-04-04 23:04:00|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|1
1649113460000|2022-04-04 23:04:20|47879.4|47859.4|47879.4|47859.4|47879.4|47859.4|47879.4|47859.4|1
1649113480000|2022-04-04 23:04:40|||||||||1
1649113500000|2022-04-04 23:05:00|||||||||1
1649113550000|2022-04-04 23:05:50|47877.8|47857.8|47873.7|47853.7|47877.8|47857.8|47873.7|47853.7|2
1649113570000|2022-04-04 23:06:10|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|0
1649113580000|2022-04-04 23:06:20|47873.7|47853.7|47873.7|47853.7|47873.7|47853.7|47873.7|47853.7|1
1649113590000|2022-04-04 23:06:30|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|0
1649113600000|2022-04-04 23:06:40|47876.9|47856.9|47876.9|47856.9|47876.9|47856.9|47876.9|47856.9|1
1649113610000|2022-04-04 23:06:50|47876|47856|47876.9|47856.9|47876.9|47856.9|47874.4|47854.4|1
1649113620000|2022-04-04 23:07:00|||||||||1
1649113660000|2022-04-04 23:07:40|47879.4|47859.4|47879.4|47859.4|47879.4|47859.4|47879.4|47859.4|2
1649113730000|2022-04-04 23:08:50|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|2
1649113740000|2022-04-04 23:09:00|47883.7|47863.7|47885.3|47865.3|47885.3|47865.3|47883.7|47863.7|1
1649113800000|2022-04-04 23:10:00|47887.8|47867.8|47885.3|47865.3|47887.8|47867.8|47885.3|47865.3|1
1649113890000|2022-04-04 23:11:30|||||||||1
1649113920000|2022-04-04 23:12:00|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|2
1649113970000|2022-04-04 23:12:50|||||||||2
1649114000000|2022-04-04 23:13:20|||||||||1
1649114010000|2022-04-04 23:13:30|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649114100000|2022-04-04 23:15:00|47886.2|47866.2|47884.6|47864.6|47886.2|47866.2|47884.6|47864.6|2
1649114110000|2022-04-04 23:15:10|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47881.9|47861.9|3
1649114120000|2022-04-04 23:15:20|47881.9|47861.9|47876.9|47856.9|47881.9|47861.9|47875.3|47855.3|0
1649114130000|2022-04-04 23:15:30|47875.3|47855.3|47876.9|47856.9|47876.9|47856.9|47875.3|47855.3|0
1649114140000|2022-04-04 23:15:40|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|0
1649114150000|2022-04-04 23:15:50|47876.9|47856.9|47873.5|47853.5|47876.9|47856.9|47873.5|47853.5|1
1649114160000|2022-04-04 23:16:00|47872.6|47852.6|47873.5|47853.5|47873.5|47853.5|47872.6|47852.6|2
1649114220000|2022-04-04 23:17:00|47874.4|47854.4|47875.3|47855.3|47875.3|47855.3|47874.4|47854.4|1
1649114260000|2022-04-04 23:17:40|47876.2|47856.2|47879.4|47859.4|47879.4|47859.4|47876.2|47856.2|1
1649114280000|2022-04-04 23:18:00|47880.3|47860.3|47885.3|47865.3|47885.3|47865.3|47880.3|47860.3|1
1649114300000|2022-04-04 23:18:20|47884.4|47864.4|47882.8|47862.8|47884.4|47864.4|47882.8|47862.8|0
1649114350000|2022-04-04 23:19:10|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649114400000|2022-04-04 23:20:00|||||||||1
1649114420000|2022-04-04 23:20:20|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|2
1649114440000|2022-04-04 23:20:40|||||||||1
1649114450000|2022-04-04 23:20:50|47887.8|47867.8|47882.8|47862.8|47887.8|47867.8|47882.8|47862.8|0
1649114460000|2022-04-04 23:21:00|47881.9|47861.9|47877.8|47857.8|47881.9|47861.9|47877.8|47857.8|1
1649114480000|2022-04-04 23:21:20|47875.3|47855.3|47874.4|47854.4|47875.3|47855.3|47872.8|47852.8|5
1649114490000|2022-04-04 23:21:30|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|1
1649114520000|2022-04-04 23:22:00|47874.4|47854.4|47875.3|47855.3|47875.3|47855.3|47874.4|47854.4|0
1649114530000|2022-04-04 23:22:10|47872.8|47852.8|47874.4|47854.4|47874.4|47854.4|47872.8|47852.8|0
1649114550000|2022-04-04 23:22:30|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|0
1649114580000|2022-04-04 23:23:00|||||||||1
1649114640000|2022-04-04 23:24:00|47871.2|47851.2|47872.8|47852.8|47872.8|47852.8|47871.2|47851.2|1
1649114720000|2022-04-04 23:25:20|47874.4|47854.4|47874.4|47854.4|47874.4|47854.4|47874.4|47854.4|0
1649114730000|2022-04-04 23:25:30|47871.9|47851.9|47870.3|47850.3|47871.9|47851.9|47870.3|47850.3|1
1649114770000|2022-04-04 23:26:10|||||||||3
1649114820000|2022-04-04 23:27:00|47871.9|47851.9|47871.9|47851.9|47871.9|47851.9|47871.9|47851.9|1
1649114860000|2022-04-04 23:27:40|||||||||1
1649114880000|2022-04-04 23:28:00|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|1
1649114950000|2022-04-04 23:29:10|||||||||1
1649115020000|2022-04-04 23:30:20|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|47875.3|47855.3|1
1649115040000|2022-04-04 23:30:40|||||||||1
1649115080000|2022-04-04 23:31:20|47876.2|47856.2|47876.2|47856.2|47876.2|47856.2|47876.2|47856.2|1
1649115090000|2022-04-04 23:31:30|47875.3|47855.3|47877.8|47857.8|47877.8|47857.8|47875.3|47855.3|1
1649115120000|2022-04-04 23:32:00|||||||||1
1649115160000|2022-04-04 23:32:40|47891.2|47871.2|47891.2|47871.2|47891.2|47871.2|47891.2|47871.2|10
1649115180000|2022-04-04 23:33:00|47892.8|47872.8|47890.3|47870.3|47892.8|47872.8|47890.3|47870.3|0
1649115200000|2022-04-04 23:33:20|47888.7|47868.7|47888.7|47868.7|47888.7|47868.7|47888.7|47868.7|0
1649115210000|2022-04-04 23:33:30|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|0
1649115220000|2022-04-04 23:33:40|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|47889.4|47869.4|0
1649115240000|2022-04-04 23:34:00|47887.8|47867.8|47889.4|47869.4|47889.4|47869.4|47886.9|47866.9|1
1649115250000|2022-04-04 23:34:10|47885.3|47865.3|47885.3|47865.3|47885.3|47865.3|47885.3|47865.3|0
1649115260000|2022-04-04 23:34:20|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|0
1649115280000|2022-04-04 23:34:40|47885.3|47865.3|47888.7|47868.7|47888.7|47868.7|47885.3|47865.3|2
1649115300000|2022-04-04 23:35:00|47890.3|47870.3|47891.2|47871.2|47891.2|47871.2|47890.3|47870.3|0
1649115330000|2022-04-04 23:35:30|47892.1|47872.1|47893.7|47873.7|47893.7|47873.7|47892.1|47872.1|0
1649115420000|2022-04-04 23:37:00|47894.6|47874.6|47897.8|47877.8|47897.8|47877.8|47894.6|47874.6|1
1649115430000|2022-04-04 23:37:10|47896.9|47876.9|47896.9|47876.9|47896.9|47876.9|47896.9|47876.9|0
1649115440000|2022-04-04 23:37:20|47898.5|47878.5|47898.5|47878.5|47898.5|47878.5|47898.5|47878.5|1
1649115450000|2022-04-04 23:37:30|47899.4|47879.4|47899.4|47879.4|47899.4|47879.4|47899.4|47879.4|0
1649115460000|2022-04-04 23:37:40|47901|47881|47899.4|47879.4|47901|47881|47899.4|47879.4|0
1649115540000|2022-04-04 23:39:00|47901|47881|47901|47881|47901|47881|47899.4|47879.4|0
1649115550000|2022-04-04 23:39:10|47899.4|47879.4|47897.8|47877.8|47899.4|47879.4|47897.8|47877.8|0
1649115570000|2022-04-04 23:39:30|47896.9|47876.9|47896.9|47876.9|47896.9|47876.9|47896.9|47876.9|0
1649115580000|2022-04-04 23:39:40|47897.8|47877.8|47899.4|47879.4|47899.4|47879.4|47897.8|47877.8|1
1649115640000|2022-04-04 23:40:40|47897.8|47877.8|47899.4|47879.4|47899.4|47879.4|47897.8|47877.8|3
1649115670000|2022-04-04 23:41:10|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|0
1649115690000|2022-04-04 23:41:30|47901.2|47881.2|47902.8|47882.8|47902.8|47882.8|47901.2|47881.2|1
1649115720000|2022-04-04 23:42:00|47903.7|47883.7|47905.3|47885.3|47905.3|47885.3|47903.7|47883.7|1
1649115800000|2022-04-04 23:43:20|47904.4|47884.4|47905.3|47885.3|47905.3|47885.3|47902.8|47882.8|2
1649115810000|2022-04-04 23:43:30|47904.4|47884.4|47902.8|47882.8|47904.4|47884.4|47902.8|47882.8|0
1649115840000|2022-04-04 23:44:00|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|2
1649115850000|2022-04-04 23:44:10|47901.9|47881.9|47900.3|47880.3|47902.8|47882.8|47900.3|47880.3|1
1649115860000|2022-04-04 23:44:20|47901.9|47881.9|47901.9|47881.9|47901.9|47881.9|47900.3|47880.3|0
1649115870000|2022-04-04 23:44:30|47902.8|47882.8|47900.3|47880.3|47902.8|47882.8|47900.3|47880.3|1
1649115890000|2022-04-04 23:44:50|47901.9|47881.9|47901.9|47881.9|47901.9|47881.9|47901.9|47881.9|0
1649115900000|2022-04-04 23:45:00|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|47902.8|47882.8|0
1649115910000|2022-04-04 23:45:10|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|1
1649115920000|2022-04-04 23:45:20|47898.7|47878.7|47898.7|47878.7|47898.7|47878.7|47898.7|47878.7|1
1649115930000|2022-04-04 23:45:30|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|47900.3|47880.3|0
1649115940000|2022-04-04 23:45:40|47898.7|47878.7|47898.7|47878.7|47898.7|47878.7|47898.7|47878.7|0
1649115950000|2022-04-04 23:45:50|47900.3|47880.3|47898.7|47878.7|47900.3|47880.3|47898.7|47878.7|0
1649115960000|2022-04-04 23:46:00|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|47897.8|47877.8|1
1649115990000|2022-04-04 23:46:30|47896.9|47876.9|47895.3|47875.3|47896.9|47876.9|47895.3|47875.3|0
1649116020000|2022-04-04 23:47:00|47897.8|47877.8|47895.3|47875.3|47897.8|47877.8|47895.3|47875.3|1
1649116060000|2022-04-04 23:47:40|||||||||1
1649116080000|2022-04-04 23:48:00|47892.8|47872.8|47891.2|47871.2|47892.8|47872.8|47891.2|47871.2|3
1649116110000|2022-04-04 23:48:30|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|47890.3|47870.3|0
1649116190000|2022-04-04 23:49:50|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|47886.9|47866.9|0
1649116200000|2022-04-04 23:50:00|47885.3|47865.3|47885.3|47865.3|47885.3|47865.3|47885.3|47865.3|0
1649116210000|2022-04-04 23:50:10|47886.9|47866.9|47885.3|47865.3|47886.9|47866.9|47885.3|47865.3|1
1649116250000|2022-04-04 23:50:50|47886.9|47866.9|47885.3|47865.3|47886.9|47866.9|47885.3|47865.3|0
1649116260000|2022-04-04 23:51:00|47886.9|47866.9|47890.3|47870.3|47890.3|47870.3|47886.9|47866.9|1
1649116300000|2022-04-04 23:51:40|||||||||1
1649116340000|2022-04-04 23:52:20|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649116350000|2022-04-04 23:52:30|47886.2|47866.2|47886.2|47866.2|47886.2|47866.2|47886.2|47866.2|0
1649116370000|2022-04-04 23:52:50|47887.8|47867.8|47886.2|47866.2|47887.8|47867.8|47886.2|47866.2|1
1649116380000|2022-04-04 23:53:00|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|47887.8|47867.8|0
1649116400000|2022-04-04 23:53:20|47886.2|47866.2|47887.8|47867.8|47887.8|47867.8|47886.2|47866.2|0
1649116450000|2022-04-04 23:54:10|47886.2|47866.2|47884.6|47864.6|47886.2|47866.2|47884.6|47864.6|0
1649116460000|2022-04-04 23:54:20|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|47882.8|47862.8|3
1649116470000|2022-04-04 23:54:30|47881.9|47861.9|47877.8|47857.8|47881.9|47861.9|47877.8|47857.8|0
1649116520000|2022-04-04 23:55:20|47874.6|47854.6|47872.8|47852.8|47874.6|47854.6|47871.9|47851.9|0
1649116530000|2022-04-04 23:55:30|47871.9|47851.9|47871.9|47851.9|47871.9|47851.9|47871.9|47851.9|0
1649116580000|2022-04-04 23:56:20|47872.8|47852.8|47867.8|47847.8|47872.8|47852.8|47867.8|47847.8|2
1649116610000|2022-04-04 23:56:50|47865.3|47845.3|47865.3|47845.3|47865.3|47845.3|47865.3|47845.3|2
1649116620000|2022-04-04 23:57:00|47867.8|47847.8|47867.8|47847.8|47867.8|47847.8|47867.8|47847.8|0
1649116630000|2022-04-04 23:57:10|47868.7|47848.7|47870.3|47850.3|47870.3|47850.3|47868.7|47848.7|4
1649116650000|2022-04-04 23:57:30|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|0
1649116670000|2022-04-04 23:57:50|47874.4|47854.4|47874.4|47854.4|47874.4|47854.4|47874.4|47854.4|0
1649116680000|2022-04-04 23:58:00|47872.8|47852.8|47872.8|47852.8|47872.8|47852.8|47869.4|47849.4|0
1649116690000|2022-04-04 23:58:10|47867.8|47847.8|47866.9|47846.9|47867.8|47847.8|47866.9|47846.9|9
1649116700000|2022-04-04 23:58:20|||||||||1
1649116710000|2022-04-04 23:58:30|47865.3|47845.3|47862.8|47842.8|47865.3|47845.3|47862.8|47842.8|4
1649116730000|2022-04-04 23:58:50|47864.4|47844.4|47864.4|47844.4|47864.4|47844.4|47862.8|47842.8|0
1649116740000|2022-04-04 23:59:00|47862.8|47842.8|47862.8|47842.8|47864.4|47844.4|47862.8|47842.8|0
1649116750000|2022-04-04 23:59:10|47861|47841|47860.3|47840.3|47861|47841|47857.8|47837.8|1
1649116800000|2022-04-05 00:00:00|47861.2|47841.2|47865.3|47845.3|47865.3|47845.3|47861.2|47841.2|4
1649116810000|2022-04-05 00:00:10|47866.2|47846.2|47875.3|47855.3|47875.3|47855.3|47866.2|47846.2|5
1649116820000|2022-04-05 00:00:20|47877.8|47857.8|47874.4|47854.4|47882.8|47862.8|47874.4|47854.4|5
1649116830000|2022-04-05 00:00:30|47873.5|47853.5|47871.9|47851.9|47873.5|47853.5|47871.9|47851.9|2
1649116840000|2022-04-05 00:00:40|47870.3|47850.3|47870.3|47850.3|47870.3|47850.3|47870.3|47850.3|2
1649116850000|2022-04-05 00:00:50|47872.8|47852.8|47873.7|47853.7|47873.7|47853.7|47872.8|47852.8|0
1649116860000|2022-04-05 00:01:00|47876.9|47856.9|47882.8|47862.8|47882.8|47862.8|47876.9|47856.9|5
1649116870000|2022-04-05 00:01:10|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|47880.3|47860.3|2
1649116880000|2022-04-05 00:01:20|47878.7|47858.7|47865.3|47845.3|47878.7|47858.7|47865.3|47845.3|3
1649116890000|2022-04-05 00:01:30|47864.4|47844.4|47860.3|47840.3|47864.4|47844.4|47860.3|47840.3|2
1649116900000|2022-04-05 00:01:40|47857.8|47837.8|47857.8|47837.8|47857.8|47837.8|47857.8|47837.8|0
1649116920000|2022-04-05 00:02:00|47860.3|47840.3|47866.9|47846.9|47866.9|47846.9|47860.3|47840.3|2
1649116940000|2022-04-05 00:02:20|47871.9|47851.9|47873.5|47853.5|47873.5|47853.5|47871.9|47851.9|0
1649116950000|2022-04-05 00:02:30|47877.6|47857.6|47878.5|47858.5|47878.5|47858.5|47877.6|47857.6|0
1649116960000|2022-04-05 00:02:40|47875.3|47855.3|47875.3|47855.3|47879.4|47859.4|47875.3|47855.3|1
1649116970000|2022-04-05 00:02:50|47877.1|47857.1|47880.3|47860.3|47880.3|47860.3|47877.1|47857.1|2
1649116990000|2022-04-05 00:03:10|47882.8|47862.8|47910.3|47890.3|47910.3|47890.3|47882.8|47862.8|5
1649117000000|2022-04-05 00:03:20|47912.1|47892.1|47916.9|47896.9|47916.9|47896.9|47912.1|47892.1|2
1649117010000|2022-04-05 00:03:30|||||||||1
1649117020000|2022-04-05 00:03:40|47922.8|47902.8|47902.8|47882.8|47922.8|47902.8|47902.8|47882.8|3
1649117040000|2022-04-05 00:04:00|47904.4|47884.4|47904.4|47884.4|47906|47886|47904.4|47884.4|1
1649117060000|2022-04-05 00:04:20|47903.5|47883.5|47903.5|47883.5|47903.5|47883.5|47903.5|47883.5|1
1649117070000|2022-04-05 00:04:30|47896.9|47876.9|47897.8|47877.8|47897.8|47877.8|47896.9|47876.9|0
1649117090000|2022-04-05 00:04:50|47896.9|47876.9|47892.8|47872.8|47896.9|47876.9|47892.8|47872.8|0
1649117100000|2022-04-05 00:05:00|47894.7|47874.7|47902.8|47882.8|47902.8|47882.8|47894.7|47874.7|2
1649117110000|2022-04-05 00:05:10|47905.3|47885.3|47910.3|47890.3|47910.3|47890.3|47902.8|47882.8|1
1649117130000|2022-04-05 00:05:30|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|1
1649117140000|2022-04-05 00:05:40|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|0
1649117150000|2022-04-05 00:05:50|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|47907.8|47887.8|0
1649117170000|2022-04-05 00:06:10|47910.3|47890.3|47912.8|47892.8|47912.8|47892.8|47907.8|47887.8|1
1649117180000|2022-04-05 00:06:20|47915.3|47895.3|47915.3|47895.3|47915.3|47895.3|47915.3|47895.3|1
1649117190000|2022-04-05 00:06:30|47912.8|47892.8|47907.8|47887.8|47912.8|47892.8|47907.8|47887.8|0
1649117200000|2022-04-05 00:06:40|||||||||1
1649117210000|2022-04-05 00:06:50|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|47905.3|47885.3|0
1649117280000|2022-04-05 00:08:00|47906.2|47886.2|47906.2|47886.2|47906.2|47886.2|47906.2|47886.2|2
1649117310000|2022-04-05 00:08:30|47916.2|47896.2|47916.2|47896.2|47916.2|47896.2|47916.2|47896.2|0
1649117320000|2022-04-05 00:08:40|47915.3|47895.3|47915.3|47895.3|47917.8|47897.8|47915.3|47895.3|0
1649117330000|2022-04-05 00:08:50|47914.4|47894.4|47912.8|47892.8|47914.4|47894.4|47912.8|47892.8|1
1649117340000|2022-04-05 00:09:00|47915.3|47895.3|47921|47901|47921|47901|47915.3|47895.3|3
1649117390000|2022-04-05 00:09:50|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|47923.5|47903.5|1
1649117400000|2022-04-05 00:10:00|47926.9|47906.9|47922.8|47902.8|47929.4|47909.4|47922.8|47902.8|5
1649117410000|2022-04-05 00:10:10|47924.4|47904.4|47924.4|47904.4|47924.4|47904.4|47924.4|47904.4|0
1649117420000|2022-04-05 00:10:20|47925.3|47905.3|47925.3|47905.3|47925.3|47905.3|47925.3|47905.3|0
1649117430000|2022-04-05 00:10:30|47926.2|47906.2|47922.8|47902.8|47927.8|47907.8|47922.8|47902.8|0
1649117440000|2022-04-05 00:10:40|47920.3|47900.3|47920.3|47900.3|47920.3|47900.3|47920.3|47900.3|0
1649117460000|2022-04-05 00:11:00|||||||||1
1649117480000|2022-04-05 00:11:20|47922.8|47902.8|47922.8|47902.8|47922.8|47902.8|47922.8|47902.8|2
1649117490000|2022-04-05 00:11:30|47925.3|47905.3|47925.3|47905.3|47925.3|47905.3|47925.3|47905.3|0
1649117500000|2022-04-05 00:11:40|47922.8|47902.8|47922.8|47902.8|47922.8|47902.8|47922.8|47902.8|2
1649117510000|2022-04-05 00:11:50|47921.3|47901.3|47921.3|47901.3|47921.3|47901.3|47921.3|47901.3|4
1649117520000|2022-04-05 00:12:00|47924.4|47904.4|47930.3|47910.3|47930.3|47910.3|47924.4|47904.4|2
1649117560000|2022-04-05 00:12:40|47931.3|47911.3|47942.8|47922.8|47942.8|47922.8|47931.3|47911.3|11
1649117570000|2022-04-05 00:12:50|47941.3|47921.3|47939.4|47919.4|47941.3|47921.3|47939.4|47919.4|2
1649117580000|2022-04-05 00:13:00|47937.8|47917.8|47938.8|47918.8|47938.8|47918.8|47937.8|47917.8|3
1649117590000|2022-04-05 00:13:10|47940.3|47920.3|47946.3|47926.3|47946.3|47926.3|47940.3|47920.3|8
1649117610000|2022-04-05 00:13:30|47945.3|47925.3|47942.8|47922.8|47945.3|47925.3|47942.8|47922.8|1
1649117620000|2022-04-05 00:13:40|47940.3|47920.3|47940.3|47920.3|47940.3|47920.3|47940.3|47920.3|0
1649117640000|2022-04-05 00:14:00|47942.8|47922.8|47944.4|47924.4|47944.4|47924.4|47942.8|47922.8|0
1649117650000|2022-04-05 00:14:10|47941.9|47921.9|47942.8|47922.8|47942.8|47922.8|47940.3|47920.3|0
1649117660000|2022-04-05 00:14:20|47944.4|47924.4|47940.3|47920.3|47944.4|47924.4|47940.3|47920.3|0
1649117680000|2022-04-05 00:14:40|47944.4|47924.4|47944.4|47924.4|47944.4|47924.4|47944.4|47924.4|0
1649117690000|2022-04-05 00:14:50|47943.5|47923.5|47940.3|47920.3|47943.5|47923.5|47940.3|47920.3|2
1649117700000|2022-04-05 00:15:00|47941.3|47921.3|47940.3|47920.3|47944.4|47924.4|47940.3|47920.3|2
1649117710000|2022-04-05 00:15:10|||||||||1
1649117740000|2022-04-05 00:15:40|47937.8|47917.8|47927.8|47907.8|47937.8|47917.8|47927.8|47907.8|2
1649117760000|2022-04-05 00:16:00|47925.3|47905.3|47922.8|47902.8|47925.3|47905.3|47922.8|47902.8|0
1649117770000|2022-04-05 00:16:10|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|0
1649117780000|2022-04-05 00:16:20|47920.4|47900.4|47920.4|47900.4|47920.4|47900.4|47920.4|47900.4|0
1649117790000|2022-04-05 00:16:30|47917.9|47897.9|47917.9|47897.9|47917.9|47897.9|47917.9|47897.9|0
1649117820000|2022-04-05 00:17:00|47916.9|47896.9|47907.9|47887.9|47916.9|47896.9|47907.9|47887.9|2
1649117850000|2022-04-05 00:17:30|47906.9|47886.9|47907.9|47887.9|47907.9|47887.9|47906.9|47886.9|1
1649117860000|2022-04-05 00:17:40|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|1
1649117870000|2022-04-05 00:17:50|47915.4|47895.4|47915.4|47895.4|47915.4|47895.4|47915.4|47895.4|2
1649117880000|2022-04-05 00:18:00|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|1
1649117910000|2022-04-05 00:18:30|||||||||1
1649117930000|2022-04-05 00:18:50|47921.9|47901.9|47919.4|47899.4|47921.9|47901.9|47919.4|47899.4|1
1649117940000|2022-04-05 00:19:00|47917.9|47897.9|47914.4|47894.4|47917.9|47897.9|47912.9|47892.9|1
1649117950000|2022-04-05 00:19:10|47912.9|47892.9|47912.9|47892.9|47912.9|47892.9|47912.9|47892.9|1
1649117960000|2022-04-05 00:19:20|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|47910.4|47890.4|1
1649117970000|2022-04-05 00:19:30|47909.4|47889.4|47911.3|47891.3|47911.3|47891.3|47907.9|47887.9|0
1649117980000|2022-04-05 00:19:40|47912.9|47892.9|47910.4|47890.4|47912.9|47892.9|47910.4|47890.4|0
1649117990000|2022-04-05 00:19:50|47907.9|47887.9|47907.9|47887.9|47907.9|47887.9|47907.9|47887.9|1
1649118010000|2022-04-05 00:20:10|47908.8|47888.8|47907.9|47887.9|47910.4|47890.4|47907.9|47887.9|0
1649118040000|2022-04-05 00:20:40|||||||||1
1649118080000|2022-04-05 00:21:20|47910.4|47890.4|47922.9|47902.9|47922.9|47902.9|47910.4|47890.4|3
1649118120000|2022-04-05 00:22:00|47923.8|47903.8|47923.8|47903.8|47923.8|47903.8|47923.8|47903.8|1
1649118160000|2022-04-05 00:22:40|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|47922.9|47902.9|1
1649118180000|2022-04-05 00:23:00|||||||||1
1649118210000|2022-04-05 00:23:30|47925.4|47905.4|47925.4|47905.4|47925.4|47905.4|47925.4|47905.4|0
1649118240000|2022-04-05 00:24:00|||||||||1
1649118250000|2022-04-05 00:24:10|47927.9|47907.9|47927.9|47907.9|47927.9|47907.9|47927.9|47907.9|2
1649118270000|2022-04-05 00:24:30|47928.8|47908.8|47930.4|47910.4|47930.4|47910.4|47928.8|47908.8|0
1649118280000|2022-04-05 00:24:40|47927.9|47907.9|47925.4|47905.4|47927.9|47907.9|47925.4|47905.4|0
1649118320000|2022-04-05 00:25:20|47931.3|47911.3|47931.3|47911.3|47931.3|47911.3|47931.3|47911.3|7
1649118350000|2022-04-05 00:25:50|||||||||2
1649118370000|2022-04-05 00:26:10|47933.8|47913.8|47937.9|47917.9|47937.9|47917.9|47932.9|47912.9|6
1649118450000|2022-04-05 00:27:30|47942.9|47922.9|47942.9|47922.9|47942.9|47922.9|47942.9|47922.9|3
1649118460000|2022-04-05 00:27:40|||||||||6
1649118480000|2022-04-05 00:28:00|47943.8|47923.8|47942.9|47922.9|47943.8|47923.8|47942.9|47922.9|1
1649118520000|2022-04-05 00:28:40|47944.5|47924.5|47947.9|47927.9|47947.9|47927.9|47944.5|47924.5|4
1649118540000|2022-04-05 00:29:00|47952.9|47932.9|47950.4|47930.4|47953.8|47933.8|47950.4|47930.4|12
1649118560000|2022-04-05 00:29:20|47952.9|47932.9|47952.9|47932.9|47954.5|47934.5|47952.9|47932.9|5
1649118580000|2022-04-05 00:29:40|47952|47932|47952|47932|47952|47932|47952|47932|1
1649118590000|2022-04-05 00:29:50|||||||||7
1649118600000|2022-04-05 00:30:00|47950.4|47930.4|47952|47932|47952|47932|47950.4|47930.4|4
1649118610000|2022-04-05 00:30:10|47953.8|47933.8|47957.9|47937.9|47957.9|47937.9|47953.8|47933.8|2
1649118620000|2022-04-05 00:30:20|47955.4|47935.4|47955.4|47935.4|47955.4|47935.4|47955.4|47935.4|1
1649118630000|2022-04-05 00:30:30|47957.9|47937.9|47955.4|47935.4|47957.9|47937.9|47955.4|47935.4|1
1649118640000|2022-04-05 00:30:40|47957|47937|47955.4|47935.4|47957|47937|47955.4|47935.4|0
1649118650000|2022-04-05 00:30:50|47953.8|47933.8|47953.8|47933.8|47953.8|47933.8|47953.8|47933.8|0
1649118660000|2022-04-05 00:31:00|||||||||4
1649118680000|2022-04-05 00:31:20|||||||||9
1649118690000|2022-04-05 00:31:30|47957.9|47937.9|47957.9|47937.9|47957.9|47937.9|47957.9|47937.9|2
1649118700000|2022-04-05 00:31:40|47959.5|47939.5|47962.9|47942.9|47962.9|47942.9|47959.5|47939.5|1
1649118710000|2022-04-05 00:31:50|47965.4|47945.4|47965.4|47945.4|47965.4|47945.4|47965.4|47945.4|1
1649118720000|2022-04-05 00:32:00|47970.4|47950.4|47960.4|47940.4|47970.4|47950.4|47960.4|47940.4|9
1649118730000|2022-04-05 00:32:10|47961.3|47941.3|47961.3|47941.3|47961.3|47941.3|47961.3|47941.3|0
1649118760000|2022-04-05 00:32:40|47962.9|47942.9|47962.9|47942.9|47962.9|47942.9|47962.9|47942.9|0
1649118780000|2022-04-05 00:33:00|47960.4|47940.4|47962|47942|47962|47942|47960.4|47940.4|7
1649118800000|2022-04-05 00:33:20|47960.4|47940.4|47960.4|47940.4|47960.4|47940.4|47960.4|47940.4|0
1649118810000|2022-04-05 00:33:30|47962.9|47942.9|47962.9|47942.9|47964.5|47944.5|47962.9|47942.9|0
1649118820000|2022-04-05 00:33:40|47963.8|47943.8|47965.4|47945.4|47965.4|47945.4|47963.8|47943.8|0
1649118830000|2022-04-05 00:33:50|47966.3|47946.3|47966.3|47946.3|47966.3|47946.3|47966.3|47946.3|0
1649118840000|2022-04-05 00:34:00|47967.9|47947.9|47965.4|47945.4|47967.9|47947.9|47965.4|47945.4|3
1649118870000|2022-04-05 00:34:30|47966.3|47946.3|47965.4|47945.4|47966.3|47946.3|47965.4|47945.4|0
1649118880000|2022-04-05 00:34:40|47964.5|47944.5|47964.5|47944.5|47964.5|47944.5|47964.5|47944.5|0
1649118900000|2022-04-05 00:35:00|47962|47942|47962|47942|47962|47942|47962|47942|0
1649118910000|2022-04-05 00:35:10|47960.4|47940.4|47962|47942|47962.9|47942.9|47960.4|47940.4|6
1649118920000|2022-04-05 00:35:20|47980.4|47960.4|47980.4|47960.4|47980.4|47960.4|47980.4|47960.4|2
1649118930000|2022-04-05 00:35:30|47982.9|47962.9|47982.9|47962.9|47982.9|47962.9|47982.9|47962.9|1
1649118950000|2022-04-05 00:35:50|47980.4|47960.4|47980.4|47960.4|47980.4|47960.4|47980.4|47960.4|1
1649118960000|2022-04-05 00:36:00|47979.5|47959.5|47981.3|47961.3|47981.3|47961.3|47978.8|47958.8|4
1649118980000|2022-04-05 00:36:20|47982.9|47962.9|47981.3|47961.3|47982.9|47962.9|47981.3|47961.3|1
1649119010000|2022-04-05 00:36:50|47985.4|47965.4|47985.4|47965.4|47987|47967|47985.4|47965.4|6
1649119030000|2022-04-05 00:37:10|47986.3|47966.3|47986.3|47966.3|47986.3|47966.3|47986.3|47966.3|0
1649119040000|2022-04-05 00:37:20|47987.2|47967.2|47988.8|47968.8|47988.8|47968.8|47987.2|47967.2|0
1649119050000|2022-04-05 00:37:30|47991.3|47971.3|48008.6|47988.6|48008.6|47988.6|47991.3|47971.3|18
1649119060000|2022-04-05 00:37:40|48007|47987|48004.5|47984.5|48007|47987|48004.5|47984.5|0
1649119070000|2022-04-05 00:37:50|48003.6|47983.6|47999.5|47979.5|48003.6|47983.6|47999.5|47979.5|2
1649119080000|2022-04-05 00:38:00|47997.9|47977.9|47995.4|47975.4|47997.9|47977.9|47995.4|47975.4|0
1649119090000|2022-04-05 00:38:10|47988.8|47968.8|47988.8|47968.8|47988.8|47968.8|47988.8|47968.8|1
1649119100000|2022-04-05 00:38:20|47990.4|47970.4|47988.8|47968.8|47990.4|47970.4|47988.8|47968.8|0
1649119110000|2022-04-05 00:38:30|47987.9|47967.9|47990.4|47970.4|47990.4|47970.4|47987.9|47967.9|0
1649119120000|2022-04-05 00:38:40|47987.9|47967.9|47987.9|47967.9|47987.9|47967.9|47987.9|47967.9|0
1649119140000|2022-04-05 00:39:00|47987|47967|47987.9|47967.9|47987.9|47967.9|47985.4|47965.4|4
1649119150000|2022-04-05 00:39:10|47989.7|47969.7|47997.9|47977.9|47997.9|47977.9|47989.7|47969.7|1
1649119170000|2022-04-05 00:39:30|48000.4|47980.4|48000.4|47980.4|48000.4|47980.4|48000.4|47980.4|0
1649119180000|2022-04-05 00:39:40|48001.3|47981.3|48007|47987|48007|47987|48001.3|47981.3|10
1649119190000|2022-04-05 00:39:50|48023.6|48003.6|48023.6|48003.6|48023.6|48003.6|48023.6|48003.6|14
1649119200000|2022-04-05 00:40:00|48025.2|48005.2|48039.7|48019.7|48039.7|48019.7|48025.2|48005.2|7
1649119210000|2022-04-05 00:40:10|48040.6|48020.6|48040.6|48020.6|48040.6|48020.6|48040.6|48020.6|2
1649119220000|2022-04-05 00:40:20|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|5
1649119230000|2022-04-05 00:40:30|48043.1|48023.1|48043.1|48023.1|48043.1|48023.1|48043.1|48023.1|6
1649119240000|2022-04-05 00:40:40|48044|48024|48037.2|48017.2|48045.6|48025.6|48037.2|48017.2|8
1649119260000|2022-04-05 00:41:00|48042.2|48022.2|48044.7|48024.7|48044.7|48024.7|48042.2|48022.2|4
1649119270000|2022-04-05 00:41:10|48045.6|48025.6|48069.7|48049.7|48069.7|48049.7|48045.6|48025.6|41
1649119290000|2022-04-05 00:41:30|48067.2|48047.2|48067.2|48047.2|48067.2|48047.2|48067.2|48047.2|3
1649119310000|2022-04-05 00:41:50|48064.7|48044.7|48064.7|48044.7|48064.7|48044.7|48064.7|48044.7|5
1649119320000|2022-04-05 00:42:00|48071.5|48051.5|48071.5|48051.5|48071.5|48051.5|48071.5|48051.5|3
1649119330000|2022-04-05 00:42:10|48073.1|48053.1|48074|48054|48074|48054|48073.1|48053.1|0
1649119340000|2022-04-05 00:42:20|48071.3|48051.3|48065.6|48045.6|48071.3|48051.3|48065.6|48045.6|2
1649119350000|2022-04-05 00:42:30|48067.2|48047.2|48067.2|48047.2|48067.2|48047.2|48067.2|48047.2|0
1649119360000|2022-04-05 00:42:40|48066.3|48046.3|48064.7|48044.7|48066.3|48046.3|48064.7|48044.7|1
1649119390000|2022-04-05 00:43:10|||||||||1
1649119410000|2022-04-05 00:43:30|48063.8|48043.8|48062.2|48042.2|48063.8|48043.8|48062.2|48042.2|2
1649119420000|2022-04-05 00:43:40|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|5
1649119460000|2022-04-05 00:44:20|48064.7|48044.7|48063.1|48043.1|48064.7|48044.7|48063.1|48043.1|0
1649119470000|2022-04-05 00:44:30|48064.7|48044.7|48064.7|48044.7|48064.7|48044.7|48064.7|48044.7|0
1649119480000|2022-04-05 00:44:40|||||||||2
1649119490000|2022-04-05 00:44:50|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|48063.8|48043.8|1
1649119500000|2022-04-05 00:45:00|48062.9|48042.9|48050.4|48030.4|48062.9|48042.9|48050.4|48030.4|2
1649119510000|2022-04-05 00:45:10|48047.9|48027.9|48036.3|48016.3|48047.9|48027.9|48033.8|48013.8|0
1649119530000|2022-04-05 00:45:30|48042.2|48022.2|48043.8|48023.8|48043.8|48023.8|48042.2|48022.2|3
1649119540000|2022-04-05 00:45:40|48044.7|48024.7|48038.8|48018.8|48044.7|48024.7|48038.8|48018.8|3
1649119550000|2022-04-05 00:45:50|48037.9|48017.9|48031.3|48011.3|48037.9|48017.9|48031.3|48011.3|2
1649119560000|2022-04-05 00:46:00|48032.2|48012.2|48033.8|48013.8|48033.8|48013.8|48031.3|48011.3|1
1649119570000|2022-04-05 00:46:10|48031.3|48011.3|48019.7|47999.7|48033.8|48013.8|48019.7|47999.7|2
1649119580000|2022-04-05 00:46:20|48015.4|47995.4|48012.2|47992.2|48015.4|47995.4|48012.2|47992.2|2
1649119610000|2022-04-05 00:46:50|48010.4|47990.4|48006.3|47986.3|48010.4|47990.4|48006.3|47986.3|4
1649119620000|2022-04-05 00:47:00|48001.3|47981.3|47998.8|47978.8|48001.3|47981.3|47997.9|47977.9|3
1649119630000|2022-04-05 00:47:10|47994.7|47974.7|47994.7|47974.7|47994.7|47974.7|47994.7|47974.7|8
1649119640000|2022-04-05 00:47:20|47995.6|47975.6|47990.6|47970.6|47995.6|47975.6|47990.6|47970.6|2
1649119650000|2022-04-05 00:47:30|47992.2|47972.2|47987.2|47967.2|47992.2|47972.2|47987.2|47967.2|3
1649119660000|2022-04-05 00:47:40|47986.3|47966.3|47984.7|47964.7|47986.3|47966.3|47984.7|47964.7|0
1649119670000|2022-04-05 00:47:50|47986.3|47966.3|47987.2|47967.2|47987.2|47967.2|47986.3|47966.3|2
1649119690000|2022-04-05 00:48:10|47986.3|47966.3|47983.8|47963.8|47986.3|47966.3|47983.8|47963.8|0
1649119700000|2022-04-05 00:48:20|47984.7|47964.7|47984.7|47964.7|47984.7|47964.7|47984.7|47964.7|3
1649119710000|2022-04-05 00:48:30|||||||||1
1649119720000|2022-04-05 00:48:40|47987.2|47967.2|47987.2|47967.2|47987.2|47967.2|47987.2|47967.2|0
1649119730000|2022-04-05 00:48:50|47989.7|47969.7|47990.6|47970.6|47991.3|47971.3|47989.7|47969.7|4
1649119740000|2022-04-05 00:49:00|47992.2|47972.2|47997.2|47977.2|48000.6|47980.6|47992.2|47972.2|3
1649119750000|2022-04-05 00:49:10|||||||||2
1649119760000|2022-04-05 00:49:20|47996.3|47976.3|47989.7|47969.7|47996.3|47976.3|47989.7|47969.7|1
1649119780000|2022-04-05 00:49:40|47987.2|47967.2|47986.3|47966.3|47987.2|47967.2|47986.3|47966.3|1
1649119790000|2022-04-05 00:49:50|47987.2|47967.2|47987.2|47967.2|47987.2|47967.2|47987.2|47967.2|1
1649119830000|2022-04-05 00:50:30|47989.7|47969.7|47989.7|47969.7|47989.7|47969.7|47989.7|47969.7|1
1649119850000|2022-04-05 00:50:50|47987.2|47967.2|47988.8|47968.8|47988.8|47968.8|47987.2|47967.2|2
1649119860000|2022-04-05 00:51:00|47987.2|47967.2|47992.2|47972.2|47992.2|47972.2|47987.2|47967.2|0
1649119870000|2022-04-05 00:51:10|47989.7|47969.7|47989.7|47969.7|47989.7|47969.7|47987.2|47967.2|0
1649119890000|2022-04-05 00:51:30|47990.6|47970.6|47990.6|47970.6|47990.6|47970.6|47990.6|47970.6|0
1649119900000|2022-04-05 00:51:40|47992.2|47972.2|47992.2|47972.2|47992.2|47972.2|47992.2|47972.2|0
1649119910000|2022-04-05 00:51:50|47995.6|47975.6|47999.7|47979.7|47999.7|47979.7|47995.6|47975.6|2
1649119920000|2022-04-05 00:52:00|48003.1|47983.1|48004.7|47984.7|48004.7|47984.7|48003.1|47983.1|0
1649119930000|2022-04-05 00:52:10|48005.6|47985.6|48005.6|47985.6|48005.6|47985.6|48005.6|47985.6|0
1649119940000|2022-04-05 00:52:20|48006.5|47986.5|48026.3|48006.3|48026.3|48006.3|48006.5|47986.5|0
1649119960000|2022-04-05 00:52:40|48028.1|48008.1|48024.7|48004.7|48028.1|48008.1|48024.7|48004.7|6
1649119970000|2022-04-05 00:52:50|48025.6|48005.6|48023.1|48003.1|48025.6|48005.6|48022.2|48002.2|2
1649119980000|2022-04-05 00:53:00|48025.6|48005.6|48025.6|48005.6|48025.6|48005.6|48025.6|48005.6|1
1649119990000|2022-04-05 00:53:10|||||||||2
1649120010000|2022-04-05 00:53:30|48023.1|48003.1|48023.1|48003.1|48023.1|48003.1|48023.1|48003.1|0
1649120020000|2022-04-05 00:53:40|48022.2|48002.2|48022.2|48002.2|48022.2|48002.2|48022.2|48002.2|0
1649120050000|2022-04-05 00:54:10|48020.6|48000.6|48022.2|48002.2|48022.2|48002.2|48020.6|48000.6|0
1649120080000|2022-04-05 00:54:40|||||||||1
1649120090000|2022-04-05 00:54:50|48019.7|47999.7|48021.3|48001.3|48021.3|48001.3|48019.7|47999.7|0
1649120100000|2022-04-05 00:55:00|48019.7|47999.7|48022.2|48002.2|48022.2|48002.2|48018.1|47998.1|1
1649120110000|2022-04-05 00:55:10|48036.3|48016.3|48036.3|48016.3|48036.3|48016.3|48036.3|48016.3|5
1649120120000|2022-04-05 00:55:20|48037.2|48017.2|48042.2|48022.2|48042.2|48022.2|48037.2|48017.2|1
1649120130000|2022-04-05 00:55:30|48043.1|48023.1|48039.7|48019.7|48044.7|48024.7|48038.8|48018.8|4
1649120140000|2022-04-05 00:55:40|48038.1|48018.1|48037.2|48017.2|48038.1|48018.1|48037.2|48017.2|0
1649120150000|2022-04-05 00:55:50|48038.1|48018.1|48040.6|48020.6|48040.6|48020.6|48038.1|48018.1|0
1649120160000|2022-04-05 00:56:00|||||||||1
1649120170000|2022-04-05 00:56:10|48039|48019|48039|48019|48039|48019|48039|48019|0
1649120190000|2022-04-05 00:56:30|48044.7|48024.7|48043.8|48023.8|48044.7|48024.7|48043.8|48023.8|8
1649120200000|2022-04-05 00:56:40|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|48043.8|48023.8|0
1649120210000|2022-04-05 00:56:50|48043.8|48023.8|48043.8|48023.8|48043.8|48023.8|48042.2|48022.2|1
1649120220000|2022-04-05 00:57:00|48044.7|48024.7|48043.8|48023.8|48046.3|48026.3|48043.8|48023.8|1
1649120230000|2022-04-05 00:57:10|48042.2|48022.2|48041.3|48021.3|48042.2|48022.2|48041.3|48021.3|1
1649120240000|2022-04-05 00:57:20|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|48041.3|48021.3|0
1649120250000|2022-04-05 00:57:30|48040.6|48020.6|48039.7|48019.7|48040.6|48020.6|48039.7|48019.7|0
1649120280000|2022-04-05 00:58:00|||||||||3
1649120290000|2022-04-05 00:58:10|48040.6|48020.6|48040.6|48020.6|48040.6|48020.6|48039.7|48019.7|4
1649120300000|2022-04-05 00:58:20|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|48040.6|48020.6|0
1649120310000|2022-04-05 00:58:30|48041.3|48021.3|48039.7|48019.7|48041.3|48021.3|48039.7|48019.7|1
1649120330000|2022-04-05 00:58:50|48040.6|48020.6|48042.2|48022.2|48042.2|48022.2|48040.6|48020.6|5
1649120340000|2022-04-05 00:59:00|48039.7|48019.7|48037.2|48017.2|48039.7|48019.7|48037.2|48017.2|2
1649120350000|2022-04-05 00:59:10|48038.8|48018.8|48037.2|48017.2|48038.8|48018.8|48037.2|48017.2|6
1649120380000|2022-04-05 00:59:40|48028.8|48008.8|48028.8|48008.8|48028.8|48008.8|48028.8|48008.8|5
1649120390000|2022-04-05 00:59:50|||||||||1
1649120400000|2022-04-05 01:00:00|48030.4|48010.4|48020.4|48000.4|48031.3|48011.3|48020.4|48000.4|3
1649120410000|2022-04-05 01:00:10|48013.8|47993.8|48012.2|47992.2|48014.7|47994.7|48012.2|47992.2|3
1649120430000|2022-04-05 01:00:30|48007.2|47987.2|48007.2|47987.2|48007.2|47987.2|48007.2|47987.2|1
1649120440000|2022-04-05 01:00:40|48009.7|47989.7|48013.8|47993.8|48013.8|47993.8|48009.7|47989.7|1
1649120460000|2022-04-05 01:01:00|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|0
1649120470000|2022-04-05 01:01:10|48018.1|47998.1|48019.7|47999.7|48019.7|47999.7|48018.1|47998.1|0
1649120480000|2022-04-05 01:01:20|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|0
1649120500000|2022-04-05 01:01:40|48019.7|47999.7|48022.2|48002.2|48022.2|48002.2|48019.7|47999.7|0
1649120510000|2022-04-05 01:01:50|48023.8|48003.8|48019.7|47999.7|48023.8|48003.8|48019.7|47999.7|2
1649120520000|2022-04-05 01:02:00|48023.8|48003.8|48025.4|48005.4|48025.4|48005.4|48023.8|48003.8|1
1649120570000|2022-04-05 01:02:50|48023.8|48003.8|48013.8|47993.8|48023.8|48003.8|48013.8|47993.8|7
1649120590000|2022-04-05 01:03:10|||||||||1
1649120600000|2022-04-05 01:03:20|48011.3|47991.3|48012.9|47992.9|48012.9|47992.9|48011.3|47991.3|2
1649120610000|2022-04-05 01:03:30|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|0
1649120630000|2022-04-05 01:03:50|48012.2|47992.2|48012.2|47992.2|48012.2|47992.2|48012.2|47992.2|3
1649120640000|2022-04-05 01:04:00|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|2
1649120700000|2022-04-05 01:05:00|48025.6|48005.6|48028.1|48008.1|48028.1|48008.1|48025.6|48005.6|8
1649120710000|2022-04-05 01:05:10|48029.7|48009.7|48039.7|48019.7|48039.7|48019.7|48029.7|48009.7|2
1649120730000|2022-04-05 01:05:30|||||||||2
1649120740000|2022-04-05 01:05:40|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|0
1649120750000|2022-04-05 01:05:50|48040.6|48020.6|48040.6|48020.6|48040.6|48020.6|48040.6|48020.6|0
1649120760000|2022-04-05 01:06:00|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|48042.2|48022.2|0
1649120800000|2022-04-05 01:06:40|||||||||2
1649120810000|2022-04-05 01:06:50|48041.3|48021.3|48048.1|48028.1|48048.1|48028.1|48041.3|48021.3|6
1649120820000|2022-04-05 01:07:00|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|0
1649120840000|2022-04-05 01:07:20|48048.1|48028.1|48048.1|48028.1|48048.1|48028.1|48048.1|48028.1|3
1649120850000|2022-04-05 01:07:30|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|1
1649120860000|2022-04-05 01:07:40|48048.1|48028.1|48050.6|48030.6|48050.6|48030.6|48048.1|48028.1|0
1649120880000|2022-04-05 01:08:00|||||||||1
1649120890000|2022-04-05 01:08:10|||||||||2
1649120900000|2022-04-05 01:08:20|||||||||1
1649120910000|2022-04-05 01:08:30|48051.5|48031.5|48053.1|48033.1|48053.1|48033.1|48051.5|48031.5|1
1649120930000|2022-04-05 01:08:50|48054|48034|48055.6|48035.6|48055.6|48035.6|48054|48034|0
1649120950000|2022-04-05 01:09:10|48054|48034|48055.6|48035.6|48055.6|48035.6|48054|48034|0
1649120970000|2022-04-05 01:09:30|48054|48034|48052.2|48032.2|48054|48034|48052.2|48032.2|2
1649121000000|2022-04-05 01:10:00|48053.1|48033.1|48057.2|48037.2|48057.2|48037.2|48053.1|48033.1|2
1649121010000|2022-04-05 01:10:10|48054.7|48034.7|48054.7|48034.7|48054.7|48034.7|48054.7|48034.7|0
1649121020000|2022-04-05 01:10:20|48052.2|48032.2|48047.2|48027.2|48052.2|48032.2|48046.3|48026.3|3
1649121030000|2022-04-05 01:10:30|48046.3|48026.3|48043.8|48023.8|48046.3|48026.3|48043.8|48023.8|1
1649121040000|2022-04-05 01:10:40|48042.9|48022.9|48041.3|48021.3|48042.9|48022.9|48038.1|48018.1|2
1649121090000|2022-04-05 01:11:30|48039.7|48019.7|48042.2|48022.2|48042.2|48022.2|48039.7|48019.7|4
1649121100000|2022-04-05 01:11:40|48041.3|48021.3|48041.3|48021.3|48041.3|48021.3|48041.3|48021.3|1
1649121110000|2022-04-05 01:11:50|48040.4|48020.4|48038.8|48018.8|48040.4|48020.4|48038.8|48018.8|0
1649121120000|2022-04-05 01:12:00|48036.3|48016.3|48036.3|48016.3|48036.3|48016.3|48036.3|48016.3|3
1649121130000|2022-04-05 01:12:10|48037.2|48017.2|48038.8|48018.8|48038.8|48018.8|48037.2|48017.2|1
1649121140000|2022-04-05 01:12:20|48039.7|48019.7|48041.3|48021.3|48041.3|48021.3|48038.8|48018.8|0
1649121150000|2022-04-05 01:12:30|48040.4|48020.4|48041.3|48021.3|48041.3|48021.3|48038.8|48018.8|0
1649121160000|2022-04-05 01:12:40|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|1
1649121170000|2022-04-05 01:12:50|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|4
1649121180000|2022-04-05 01:13:00|48051.3|48031.3|48049.7|48029.7|48052.2|48032.2|48049.7|48029.7|2
1649121190000|2022-04-05 01:13:10|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|1
1649121200000|2022-04-05 01:13:20|48044.7|48024.7|48044.7|48024.7|48044.7|48024.7|48044.7|48024.7|0
1649121210000|2022-04-05 01:13:30|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|48045.6|48025.6|0
1649121220000|2022-04-05 01:13:40|48043.1|48023.1|48045.6|48025.6|48045.6|48025.6|48043.1|48023.1|4
1649121230000|2022-04-05 01:13:50|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|0
1649121240000|2022-04-05 01:14:00|48054.7|48034.7|48054.7|48034.7|48054.7|48034.7|48054.7|48034.7|5
1649121250000|2022-04-05 01:14:10|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|5
1649121260000|2022-04-05 01:14:20|48051.3|48031.3|48050.4|48030.4|48051.3|48031.3|48050.4|48030.4|1
1649121280000|2022-04-05 01:14:40|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|1
1649121300000|2022-04-05 01:15:00|48053.8|48033.8|48051.3|48031.3|48053.8|48033.8|48051.3|48031.3|2
1649121330000|2022-04-05 01:15:30|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|2
1649121340000|2022-04-05 01:15:40|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|2
1649121350000|2022-04-05 01:15:50|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|48048.8|48028.8|0
1649121360000|2022-04-05 01:16:00|48047.2|48027.2|48048.8|48028.8|48048.8|48028.8|48047.2|48027.2|0
1649121370000|2022-04-05 01:16:10|48049.7|48029.7|48052.2|48032.2|48052.2|48032.2|48049.7|48029.7|0
1649121380000|2022-04-05 01:16:20|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|1
1649121390000|2022-04-05 01:16:30|48050.6|48030.6|48049.7|48029.7|48051.3|48031.3|48049.7|48029.7|0
1649121400000|2022-04-05 01:16:40|48045.6|48025.6|48044.7|48024.7|48045.6|48025.6|48044.7|48024.7|11
1649121430000|2022-04-05 01:17:10|48043.8|48023.8|48046.3|48026.3|48046.3|48026.3|48043.8|48023.8|2
1649121440000|2022-04-05 01:17:20|48043.8|48023.8|48043.8|48023.8|48043.8|48023.8|48043.8|48023.8|0
1649121460000|2022-04-05 01:17:40|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|48046.3|48026.3|0
1649121470000|2022-04-05 01:17:50|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|48047.2|48027.2|0
1649121490000|2022-04-05 01:18:10|48038.8|48018.8|48033.8|48013.8|48038.8|48018.8|48033.8|48013.8|6
1649121530000|2022-04-05 01:18:50|48032.9|48012.9|48033.8|48013.8|48033.8|48013.8|48032.9|48012.9|1
1649121550000|2022-04-05 01:19:10|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|1
1649121570000|2022-04-05 01:19:30|48032.2|48012.2|48033.8|48013.8|48033.8|48013.8|48032.2|48012.2|0
1649121580000|2022-04-05 01:19:40|48032.9|48012.9|48032.9|48012.9|48032.9|48012.9|48032.9|48012.9|0
1649121590000|2022-04-05 01:19:50|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|48031.3|48011.3|0
1649121600000|2022-04-05 01:20:00|48032.2|48012.2|48030.4|48010.4|48033.8|48013.8|48030.4|48010.4|1
1649121630000|2022-04-05 01:20:30|48031.3|48011.3|48028.8|48008.8|48031.3|48011.3|48028.8|48008.8|0
1649121650000|2022-04-05 01:20:50|48026.3|48006.3|48022.2|48002.2|48026.3|48006.3|48022.2|48002.2|1
1649121670000|2022-04-05 01:21:10|48019.7|47999.7|48019.7|47999.7|48019.7|47999.7|48019.7|47999.7|4
1649121720000|2022-04-05 01:22:00|||||||||1
1649121730000|2022-04-05 01:22:10|48023.8|48003.8|48024.7|48004.7|48024.7|48004.7|48023.8|48003.8|1
1649121750000|2022-04-05 01:22:30|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|5
1649121760000|2022-04-05 01:22:40|||||||||3
1649121770000|2022-04-05 01:22:50|48018.1|47998.1|48022.2|48002.2|48022.2|48002.2|48018.1|47998.1|0
1649121780000|2022-04-05 01:23:00|48024.7|48004.7|48024.7|48004.7|48024.7|48004.7|48024.7|48004.7|2
1649121790000|2022-04-05 01:23:10|48027.2|48007.2|48027.2|48007.2|48027.2|48007.2|48027.2|48007.2|0
1649121800000|2022-04-05 01:23:20|48028.1|48008.1|48029.7|48009.7|48029.7|48009.7|48028.1|48008.1|2
1649121810000|2022-04-05 01:23:30|48026.3|48006.3|48019.7|47999.7|48026.3|48006.3|48019.7|47999.7|1
1649121820000|2022-04-05 01:23:40|48018.8|47998.8|48018.8|47998.8|48018.8|47998.8|48018.8|47998.8|1
1649121830000|2022-04-05 01:23:50|48019.7|47999.7|48021.3|48001.3|48021.3|48001.3|48019.7|47999.7|0
1649121850000|2022-04-05 01:24:10|48019.7|47999.7|48018.8|47998.8|48019.7|47999.7|48018.8|47998.8|0
1649121860000|2022-04-05 01:24:20|48017.9|47997.9|48017.9|47997.9|48017.9|47997.9|48017.9|47997.9|0
1649121880000|2022-04-05 01:24:40|48018.8|47998.8|48017.9|47997.9|48021.3|48001.3|48017.9|47997.9|0
1649121900000|2022-04-05 01:25:00|48021.3|48001.3|48021.3|48001.3|48021.3|48001.3|48021.3|48001.3|1
1649121910000|2022-04-05 01:25:10|48018.1|47998.1|48017.2|47997.2|48019.7|47999.7|48017.2|47997.2|2
1649121970000|2022-04-05 01:26:10|||||||||1
1649121980000|2022-04-05 01:26:20|48018.8|47998.8|48016.3|47996.3|48018.8|47998.8|48016.3|47996.3|1
1649121990000|2022-04-05 01:26:30|48015.4|47995.4|48015.4|47995.4|48015.4|47995.4|48015.4|47995.4|5
1649122000000|2022-04-05 01:26:40|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|48013.8|47993.8|0
1649122010000|2022-04-05 01:26:50|48011.3|47991.3|48007.2|47987.2|48011.3|47991.3|48007.2|47987.2|0
1649122030000|2022-04-05 01:27:10|48008.1|47988.1|48012.2|47992.2|48012.2|47992.2|48008.1|47988.1|1
1649122040000|2022-04-05 01:27:20|48009.7|47989.7|48012.2|47992.2|48012.2|47992.2|48009.7|47989.7|0
1649122100000|2022-04-05 01:28:20|||||||||2
1649122110000|2022-04-05 01:28:30|48013.1|47993.1|48015.6|47995.6|48015.6|47995.6|48013.1|47993.1|2
1649122140000|2022-04-05 01:29:00|||||||||1
1649122160000|2022-04-05 01:29:20|48014.7|47994.7|48014.7|47994.7|48014.7|47994.7|48014.7|47994.7|2
1649122170000|2022-04-05 01:29:30|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|48017.2|47997.2|0
1649122240000|2022-04-05 01:30:40|48018.8|47998.8|48022.2|48002.2|48022.2|48002.2|48018.8|47998.8|4
1649122270000|2022-04-05 01:31:10|48024.7|48004.7|48024.7|48004.7|48024.7|48004.7|48024.7|48004.7|0
1649122280000|2022-04-05 01:31:20|||||||||1
1649122300000|2022-04-05 01:31:40|48025.6|48005.6|48024.7|48004.7|48027.2|48007.2|48024.7|48004.7|1
1649122310000|2022-04-05 01:31:50|48027.2|48007.2|48020.6|48000.6|48027.2|48007.2|48020.6|48000.6|1
1649122320000|2022-04-05 01:32:00|48022.2|48002.2|48022.2|48002.2|48022.2|48002.2|48022.2|48002.2|0
1649122340000|2022-04-05 01:32:20|48023.1|48003.1|48025.6|48005.6|48025.6|48005.6|48023.1|48003.1|2
1649122360000|2022-04-05 01:32:40|48027.2|48007.2|48029.7|48009.7|48029.7|48009.7|48027.2|48007.2|1
1649122380000|2022-04-05 01:33:00|48032.2|48012.2|48034.7|48014.7|48034.7|48014.7|48032.2|48012.2|3
1649122390000|2022-04-05 01:33:10|48036.3|48016.3|48064.7|48044.7|48064.7|48044.7|48036.3|48016.3|8
1649122400000|2022-04-05 01:33:20|48062.2|48042.2|48062.2|48042.2|48062.2|48042.2|48062.2|48042.2|4
1649122420000|2022-04-05 01:33:40|48058.1|48038.1|48058.1|48038.1|48058.1|48038.1|48058.1|48038.1|2
1649122430000|2022-04-05 01:33:50|48057.2|48037.2|48048.8|48028.8|48057.2|48037.2|48048.8|48028.8|1
1649122450000|2022-04-05 01:34:10|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|48049.7|48029.7|0
1649122460000|2022-04-05 01:34:20|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|48052.2|48032.2|0
1649122480000|2022-04-05 01:34:40|48055.6|48035.6|48055.6|48035.6|48055.6|48035.6|48055.6|48035.6|3
1649122490000|2022-04-05 01:34:50|48058.1|48038.1|48058.1|48038.1|48058.1|48038.1|48055.6|48035.6|0
1649122500000|2022-04-05 01:35:00|48075.6|48055.6|48079.7|48059.7|48079.7|48059.7|48075.6|48055.6|3
1649122520000|2022-04-05 01:35:20|48077.2|48057.2|48077.2|48057.2|48077.2|48057.2|48077.2|48057.2|4
1649122530000|2022-04-05 01:35:30|48078.1|48058.1|48077.2|48057.2|48079.7|48059.7|48077.2|48057.2|0
1649122540000|2022-04-05 01:35:40|||||||||2
1649122550000|2022-04-05 01:35:50|48103.8|48083.8|48107.2|48087.2|48107.2|48087.2|48102.2|48082.2|9
1649122560000|2022-04-05 01:36:00|48109.7|48089.7|48109.7|48089.7|48109.7|48089.7|48109.7|48089.7|7
1649122570000|2022-04-05 01:36:10|48108.1|48088.1|48108.1|48088.1|48108.1|48088.1|48108.1|48088.1|2
1649122590000|2022-04-05 01:36:30|48107.2|48087.2|48107.2|48087.2|48107.2|48087.2|48107.2|48087.2|4
1649122600000|2022-04-05 01:36:40|48105.6|48085.6|48107.2|48087.2|48107.2|48087.2|48105.6|48085.6|1
1649122610000|2022-04-05 01:36:50|48104.7|48084.7|48104.7|48084.7|48104.7|48084.7|48104.7|48084.7|1
1649122640000|2022-04-05 01:37:20|48107.2|48087.2|48102.2|48082.2|48107.2|48087.2|48102.2|48082.2|4
1649122660000|2022-04-05 01:37:40|48101.3|48081.3|48098.8|48078.8|48101.3|48081.3|48098.8|48078.8|2
1649122670000|2022-04-05 01:37:50|48097.2|48077.2|48095.4|48075.4|48097.2|48077.2|48093.8|48073.8|3
1649122680000|2022-04-05 01:38:00|48093.8|48073.8|48095.4|48075.4|48095.4|48075.4|48093.8|48073.8|1
1649122690000|2022-04-05 01:38:10|48090.6|48070.6|48090.6|48070.6|48090.6|48070.6|48090.6|48070.6|0
1649122700000|2022-04-05 01:38:20|48092.2|48072.2|48092.2|48072.2|48092.2|48072.2|48088.8|48068.8|5
1649122730000|2022-04-05 01:38:50|48091.3|48071.3|48092.2|48072.2|48092.2|48072.2|48091.3|48071.3|3
1649122770000|2022-04-05 01:39:30|48097.2|48077.2|48098.1|48078.1|48100.6|48080.6|48097.2|48077.2|5
1649122780000|2022-04-05 01:39:40|48099.7|48079.7|48099.7|48079.7|48099.7|48079.7|48099.7|48079.7|0
1649122790000|2022-04-05 01:39:50|48102.2|48082.2|48102.2|48082.2|48102.2|48082.2|48102.2|48082.2|0
1649122800000|2022-04-05 01:40:00|48103.1|48083.1|48099.7|48079.7|48103.1|48083.1|48099.7|48079.7|0
1649122810000|2022-04-05 01:40:10|48104.7|48084.7|48104.7|48084.7|48104.7|48084.7|48104.7|48084.7|1
1649122820000|2022-04-05 01:40:20|48103.1|48083.1|48102.2|48082.2|48104.7|48084.7|48102.2|48082.2|1
1649122830000|2022-04-05 01:40:30|48091.3|48071.3|48089.7|48069.7|48091.3|48071.3|48088.1|48068.1|13
1649122840000|2022-04-05 01:40:40|48088.8|48068.8|48087.2|48067.2|48091.3|48071.3|48087.2|48067.2|1
1649122860000|2022-04-05 01:41:00|||||||||3
1649122880000|2022-04-05 01:41:20|48088.1|48068.1|48089.7|48069.7|48089.7|48069.7|48087.2|48067.2|0
1649122910000|2022-04-05 01:41:50|48088.8|48068.8|48087.2|48067.2|48088.8|48068.8|48087.2|48067.2|0
1649122920000|2022-04-05 01:42:00|48089.7|48069.7|48094.7|48074.7|48094.7|48074.7|48089.7|48069.7|1
1649122930000|2022-04-05 01:42:10|48095.6|48075.6|48096.3|48076.3|48097.2|48077.2|48095.6|48075.6|2
1649122940000|2022-04-05 01:42:20|48094.7|48074.7|48094.7|48074.7|48094.7|48074.7|48094.7|48074.7|0
1649122960000|2022-04-05 01:42:40|48093.8|48073.8|48087.9|48067.9|48093.8|48073.8|48087.9|48067.9|2
1649122980000|2022-04-05 01:43:00|48088.8|48068.8|48086.3|48066.3|48088.8|48068.8|48086.3|48066.3|2
1649122990000|2022-04-05 01:43:10|48088.8|48068.8|48090.4|48070.4|48090.4|48070.4|48088.8|48068.8|0
1649123010000|2022-04-05 01:43:30|48091.3|48071.3|48091.3|48071.3|48091.3|48071.3|48091.3|48071.3|2
1649123030000|2022-04-05 01:43:50|48092.2|48072.2|48092.2|48072.2|48092.2|48072.2|48092.2|48072.2|1
1649123040000|2022-04-05 01:44:00|48093.8|48073.8|48093.8|48073.8|48093.8|48073.8|48093.8|48073.8|0
1649123050000|2022-04-05 01:44:10|48092.2|48072.2|48094.7|48074.7|48094.7|48074.7|48092.2|48072.2|0
1649123080000|2022-04-05 01:44:40|48092.2|48072.2|48094.7|48074.7|48094.7|48074.7|48092.2|48072.2|1
1649123090000|2022-04-05 01:44:50|48088.8|48068.8|48088.8|48068.8|48088.8|48068.8|48088.8|48068.8|2
1649123100000|2022-04-05 01:45:00|48087.2|48067.2|48087.2|48067.2|48087.2|48067.2|48085.6|48065.6|1
1649123110000|2022-04-05 01:45:10|48088.8|48068.8|48088.8|48068.8|48088.8|48068.8|48088.8|48068.8|0
1649123130000|2022-04-05 01:45:30|48089.7|48069.7|48089.7|48069.7|48089.7|48069.7|48089.7|48069.7|2
1649123140000|2022-04-05 01:45:40|48090.6|48070.6|48094.7|48074.7|48094.7|48074.7|48090.6|48070.6|5
1649123150000|2022-04-05 01:45:50|48093.1|48073.1|48094.7|48074.7|48094.7|48074.7|48093.1|48073.1|0
1649123160000|2022-04-05 01:46:00|48097.2|48077.2|48097.2|48077.2|48098.1|48078.1|48097.2|48077.2|1
1649123190000|2022-04-05 01:46:30|48100.6|48080.6|48105.6|48085.6|48105.6|48085.6|48100.6|48080.6|3
1649123200000|2022-04-05 01:46:40|48106.5|48086.5|48106.5|48086.5|48106.5|48086.5|48106.5|48086.5|2
1649123210000|2022-04-05 01:46:50|48108.1|48088.1|48110.6|48090.6|48110.6|48090.6|48108.1|48088.1|3
1649123220000|2022-04-05 01:47:00|48108.1|48088.1|48108.1|48088.1|48108.1|48088.1|48108.1|48088.1|1
1649123260000|2022-04-05 01:47:40|48109.7|48089.7|48110.6|48090.6|48110.6|48090.6|48108.1|48088.1|4
1649123270000|2022-04-05 01:47:50|48109.7|48089.7|48109.7|48089.7|48109.7|48089.7|48109.7|48089.7|0
1649123290000|2022-04-05 01:48:10|48108.1|48088.1|48109.7|48089.7|48109.7|48089.7|48108.1|48088.1|0
1649123310000|2022-04-05 01:48:30|48110.6|48090.6|48110.6|48090.6|48110.6|48090.6|48110.6|48090.6|4
1649123320000|2022-04-05 01:48:40|48112.2|48092.2|48109.7|48089.7|48112.2|48092.2|48109.7|48089.7|0
1649123330000|2022-04-05 01:48:50|||||||||1
1649123340000|2022-04-05 01:49:00|48110.6|48090.6|48112.2|48092.2|48112.2|48092.2|48110.6|48090.6|2
1649123350000|2022-04-05 01:49:10|48110.6|48090.6|48108.8|48088.8|48110.6|48090.6|48108.8|48088.8|1
1649123360000|2022-04-05 01:49:20|48112.2|48092.2|48112.2|48092.2|48112.2|48092.2|48112.2|48092.2|0
1649123370000|2022-04-05 01:49:30|48109.7|48089.7|48109.7|48089.7|48109.7|48089.7|48107.2|48087.2|1
1649123380000|2022-04-05 01:49:40|48112.2|48092.2|48109.7|48089.7|48112.2|48092.2|48107.2|48087.2|1
1649123390000|2022-04-05 01:49:50|48112.2|48092.2|48118.8|48098.8|48119|48099|48112.2|48092.2|10
1649123400000|2022-04-05 01:50:00|48117.9|48097.9|48118.8|48098.8|48118.8|48098.8|48117.9|48097.9|1
1649123420000|2022-04-05 01:50:20|||||||||3
1649123440000|2022-04-05 01:50:40|48120.4|48100.4|48121.3|48101.3|48121.3|48101.3|48120.4|48100.4|0
1649123450000|2022-04-05 01:50:50|48122.2|48102.2|48119.7|48099.7|48122.2|48102.2|48119.7|48099.7|2
1649123460000|2022-04-05 01:51:00|48120.6|48100.6|48122.2|48102.2|48122.2|48102.2|48119.7|48099.7|0
1649123470000|2022-04-05 01:51:10|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|0
1649123480000|2022-04-05 01:51:20|48118.8|48098.8|48117.2|48097.2|48118.8|48098.8|48117.2|48097.2|1
1649123490000|2022-04-05 01:51:30|48118.8|48098.8|48116.3|48096.3|48118.8|48098.8|48116.3|48096.3|1
1649123500000|2022-04-05 01:51:40|48113.8|48093.8|48113.8|48093.8|48113.8|48093.8|48113.8|48093.8|1
1649123510000|2022-04-05 01:51:50|48116.3|48096.3|48116.3|48096.3|48116.3|48096.3|48116.3|48096.3|7
1649123520000|2022-04-05 01:52:00|48113.8|48093.8|48113.8|48093.8|48113.8|48093.8|48113.8|48093.8|1
1649123550000|2022-04-05 01:52:30|48114.7|48094.7|48114.7|48094.7|48114.7|48094.7|48114.7|48094.7|2
1649123560000|2022-04-05 01:52:40|48116.3|48096.3|48118.8|48098.8|48123.1|48103.1|48116.3|48096.3|6
1649123580000|2022-04-05 01:53:00|||||||||1
1649123590000|2022-04-05 01:53:10|48119.7|48099.7|48121.3|48101.3|48121.3|48101.3|48119.7|48099.7|8
1649123600000|2022-04-05 01:53:20|48119.7|48099.7|48119.7|48099.7|48120.6|48100.6|48119.7|48099.7|20
1649123620000|2022-04-05 01:53:40|48121.3|48101.3|48117.9|48097.9|48121.3|48101.3|48117.9|48097.9|2
1649123630000|2022-04-05 01:53:50|||||||||1
1649123640000|2022-04-05 01:54:00|48117|48097|48117|48097|48117|48097|48117|48097|3
1649123650000|2022-04-05 01:54:10|48117.9|48097.9|48117.9|48097.9|48117.9|48097.9|48117.9|48097.9|1
1649123660000|2022-04-05 01:54:20|||||||||1
1649123680000|2022-04-05 01:54:40|||||||||1
1649123690000|2022-04-05 01:54:50|||||||||1
1649123700000|2022-04-05 01:55:00|48118.8|48098.8|48121.3|48101.3|48121.3|48101.3|48118.8|48098.8|1
1649123720000|2022-04-05 01:55:20|48118.8|48098.8|48118.8|48098.8|48118.8|48098.8|48118.8|48098.8|1
1649123740000|2022-04-05 01:55:40|||||||||1
1649123760000|2022-04-05 01:56:00|48114.7|48094.7|48113.8|48093.8|48114.7|48094.7|48113.8|48093.8|8
1649123770000|2022-04-05 01:56:10|||||||||1
1649123810000|2022-04-05 01:56:50|48118.8|48098.8|48114.7|48094.7|48118.8|48098.8|48114.7|48094.7|5
1649123820000|2022-04-05 01:57:00|48113.1|48093.1|48112.2|48092.2|48113.1|48093.1|48112.2|48092.2|1
1649123830000|2022-04-05 01:57:10|48113.1|48093.1|48114.7|48094.7|48114.7|48094.7|48113.1|48093.1|0
1649123840000|2022-04-05 01:57:20|48115.6|48095.6|48117.2|48097.2|48117.2|48097.2|48115.6|48095.6|0
1649123890000|2022-04-05 01:58:10|48118.8|48098.8|48121.3|48101.3|48121.3|48101.3|48118.8|48098.8|1
1649123900000|2022-04-05 01:58:20|48119.7|48099.7|48121.3|48101.3|48121.3|48101.3|48119.7|48099.7|1
1649123910000|2022-04-05 01:58:30|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|0
1649123920000|2022-04-05 01:58:40|||||||||2
1649123950000|2022-04-05 01:59:10|48129.7|48109.7|48129.7|48109.7|48129.7|48109.7|48125.6|48105.6|13
1649123960000|2022-04-05 01:59:20|48138.8|48118.8|48134.7|48114.7|48138.8|48118.8|48134.7|48114.7|3
1649123970000|2022-04-05 01:59:30|48129.7|48109.7|48129.7|48109.7|48129.7|48109.7|48129.7|48109.7|3
1649123980000|2022-04-05 01:59:40|48128.8|48108.8|48128.8|48108.8|48128.8|48108.8|48128.8|48108.8|0
1649123990000|2022-04-05 01:59:50|48126.3|48106.3|48126.3|48106.3|48126.3|48106.3|48126.3|48106.3|3
1649124000000|2022-04-05 02:00:00|48124.7|48104.7|48134.7|48114.7|48134.7|48114.7|48124.7|48104.7|5
1649124010000|2022-04-05 02:00:10|48135.6|48115.6|48135.6|48115.6|48135.6|48115.6|48135.6|48115.6|1
1649124050000|2022-04-05 02:00:50|48134.7|48114.7|48133.1|48113.1|48134.7|48114.7|48133.1|48113.1|0
1649124080000|2022-04-05 02:01:20|48134.7|48114.7|48147.2|48127.2|48152.4|48132.4|48128.1|48108.1|17
1649124090000|2022-04-05 02:01:30|48149.7|48129.7|48147.2|48127.2|48149.7|48129.7|48147.2|48127.2|2
1649124100000|2022-04-05 02:01:40|||||||||1
1649124120000|2022-04-05 02:02:00|||||||||1
1649124150000|2022-04-05 02:02:30|48144.7|48124.7|48144.7|48124.7|48144.7|48124.7|48144.7|48124.7|4
1649124170000|2022-04-05 02:02:50|48146.3|48126.3|48146.3|48126.3|48146.3|48126.3|48146.3|48126.3|2
1649124180000|2022-04-05 02:03:00|48147.2|48127.2|48152.2|48132.2|48152.2|48132.2|48147.2|48127.2|4
1649124190000|2022-04-05 02:03:10|48153.1|48133.1|48152.2|48132.2|48153.1|48133.1|48152.2|48132.2|0
1649124210000|2022-04-05 02:03:30|48153.1|48133.1|48152.2|48132.2|48153.1|48133.1|48152.2|48132.2|2
1649124230000|2022-04-05 02:03:50|48153.1|48133.1|48152.2|48132.2|48154.7|48134.7|48152.2|48132.2|0
1649124240000|2022-04-05 02:04:00|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|1
1649124270000|2022-04-05 02:04:30|48155.6|48135.6|48157.2|48137.2|48157.2|48137.2|48155.6|48135.6|1
1649124280000|2022-04-05 02:04:40|48164.7|48144.7|48150.6|48130.6|48164.7|48144.7|48150.6|48130.6|15
1649124290000|2022-04-05 02:04:50|48149.7|48129.7|48147.2|48127.2|48149.7|48129.7|48147.2|48127.2|3
1649124300000|2022-04-05 02:05:00|48148.8|48128.8|48151.3|48131.3|48151.3|48131.3|48148.8|48128.8|1
1649124310000|2022-04-05 02:05:10|48153.1|48133.1|48152.2|48132.2|48153.1|48133.1|48152.2|48132.2|3
1649124320000|2022-04-05 02:05:20|48149.7|48129.7|48147.2|48127.2|48149.7|48129.7|48147.2|48127.2|4
1649124350000|2022-04-05 02:05:50|48145.6|48125.6|48147.2|48127.2|48147.2|48127.2|48145.6|48125.6|0
1649124370000|2022-04-05 02:06:10|48146.3|48126.3|48147.2|48127.2|48147.2|48127.2|48146.3|48126.3|1
1649124400000|2022-04-05 02:06:40|48144.7|48124.7|48147.2|48127.2|48147.2|48127.2|48144.7|48124.7|0
1649124410000|2022-04-05 02:06:50|48149.7|48129.7|48149.7|48129.7|48149.7|48129.7|48149.7|48129.7|5
1649124420000|2022-04-05 02:07:00|48151.5|48131.5|48160.6|48140.6|48160.6|48140.6|48151.5|48131.5|9
1649124430000|2022-04-05 02:07:10|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|1
1649124440000|2022-04-05 02:07:20|48159.7|48139.7|48159.7|48139.7|48159.7|48139.7|48159.7|48139.7|0
1649124460000|2022-04-05 02:07:40|48158.8|48138.8|48157.2|48137.2|48158.8|48138.8|48157.2|48137.2|2
1649124470000|2022-04-05 02:07:50|48158.1|48138.1|48157.2|48137.2|48158.1|48138.1|48156.3|48136.3|8
1649124480000|2022-04-05 02:08:00|48154.7|48134.7|48156.3|48136.3|48156.3|48136.3|48154.7|48134.7|0
1649124490000|2022-04-05 02:08:10|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|0
1649124500000|2022-04-05 02:08:20|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|0
1649124520000|2022-04-05 02:08:40|48158.1|48138.1|48158.1|48138.1|48158.1|48138.1|48158.1|48138.1|0
1649124540000|2022-04-05 02:09:00|48164.7|48144.7|48157.2|48137.2|48164.7|48144.7|48157.2|48137.2|11
1649124570000|2022-04-05 02:09:30|||||||||3
1649124580000|2022-04-05 02:09:40|48156.3|48136.3|48156.3|48136.3|48156.3|48136.3|48156.3|48136.3|0
1649124600000|2022-04-05 02:10:00|||||||||1
1649124610000|2022-04-05 02:10:10|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|48154.7|48134.7|0
1649124620000|2022-04-05 02:10:20|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|48145.4|48125.4|4
1649124630000|2022-04-05 02:10:30|48143.6|48123.6|48138.8|48118.8|48143.6|48123.6|48138.8|48118.8|4
1649124640000|2022-04-05 02:10:40|48140.6|48120.6|48143.8|48123.8|48144.7|48124.7|48140.6|48120.6|4
1649124650000|2022-04-05 02:10:50|48147.2|48127.2|48151.3|48131.3|48152.2|48132.2|48147.2|48127.2|4
1649124660000|2022-04-05 02:11:00|48149.7|48129.7|48149.7|48129.7|48152.2|48132.2|48149.7|48129.7|1
1649124670000|2022-04-05 02:11:10|48147.2|48127.2|48147.2|48127.2|48147.2|48127.2|48147.2|48127.2|2
1649124720000|2022-04-05 02:12:00|||||||||1
1649124750000|2022-04-05 02:12:30|||||||||1
1649124760000|2022-04-05 02:12:40|||||||||2
1649124800000|2022-04-05 02:13:20|48145.6|48125.6|48144.7|48124.7|48145.6|48125.6|48144.7|48124.7|1
1649124820000|2022-04-05 02:13:40|48145.6|48125.6|48147.2|48127.2|48147.2|48127.2|48145.6|48125.6|0
1649124840000|2022-04-05 02:14:00|48146.3|48126.3|48144.7|48124.7|48146.3|48126.3|48144.7|48124.7|2
1649124850000|2022-04-05 02:14:10|48142.2|48122.2|48142.2|48122.2|48142.2|48122.2|48142.2|48122.2|0
1649124930000|2022-04-05 02:15:30|48141.3|48121.3|48141.3|48121.3|48141.3|48121.3|48141.3|48121.3|4
1649124940000|2022-04-05 02:15:40|48139.7|48119.7|48139.7|48119.7|48139.7|48119.7|48139.7|48119.7|1
1649124950000|2022-04-05 02:15:50|48140.6|48120.6|48144.7|48124.7|48144.7|48124.7|48140.6|48120.6|0
1649124960000|2022-04-05 02:16:00|48145.6|48125.6|48145.6|48125.6|48145.6|48125.6|48145.6|48125.6|1
1649124970000|2022-04-05 02:16:10|48148.1|48128.1|48149|48129|48149|48129|48148.1|48128.1|1
1649124980000|2022-04-05 02:16:20|48146.5|48126.5|48146.5|48126.5|48146.5|48126.5|48146.5|48126.5|0
1649124990000|2022-04-05 02:16:30|48144.7|48124.7|48144.7|48124.7|48144.7|48124.7|48144.7|48124.7|1
1649125000000|2022-04-05 02:16:40|48143.1|48123.1|48143.1|48123.1|48143.1|48123.1|48143.1|48123.1|0
1649125010000|2022-04-05 02:16:50|48146.5|48126.5|48145.6|48125.6|48146.5|48126.5|48145.6|48125.6|3
1649125030000|2022-04-05 02:17:10|48147.2|48127.2|48147.2|48127.2|48147.2|48127.2|48147.2|48127.2|0
1649125080000|2022-04-05 02:18:00|||||||||1
1649125090000|2022-04-05 02:18:10|48148.1|48128.1|48155.6|48135.6|48155.6|48135.6|48148.1|48128.1|2
1649125120000|2022-04-05 02:18:40|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|3
1649125140000|2022-04-05 02:19:00|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|3
1649125150000|2022-04-05 02:19:10|||||||||3
1649125180000|2022-04-05 02:19:40|||||||||2
1649125260000|2022-04-05 02:21:00|48163.1|48143.1|48163.1|48143.1|48163.1|48143.1|48163.1|48143.1|4
1649125270000|2022-04-05 02:21:10|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|0
1649125290000|2022-04-05 02:21:30|48165.6|48145.6|48165.6|48145.6|48165.6|48145.6|48165.6|48145.6|2
1649125300000|2022-04-05 02:21:40|48163.1|48143.1|48162.2|48142.2|48163.1|48143.1|48162.2|48142.2|1
1649125310000|2022-04-05 02:21:50|48163.1|48143.1|48163.1|48143.1|48163.1|48143.1|48163.1|48143.1|0
1649125320000|2022-04-05 02:22:00|48164.7|48144.7|48164.7|48144.7|48164.7|48144.7|48162.2|48142.2|2
1649125330000|2022-04-05 02:22:10|48163.8|48143.8|48162.2|48142.2|48163.8|48143.8|48162.2|48142.2|0
1649125360000|2022-04-05 02:22:40|48167.2|48147.2|48167.2|48147.2|48167.2|48147.2|48167.2|48147.2|1
1649125370000|2022-04-05 02:22:50|48164.7|48144.7|48167.2|48147.2|48167.2|48147.2|48164.7|48144.7|2
1649125380000|2022-04-05 02:23:00|48166.3|48146.3|48167.2|48147.2|48167.2|48147.2|48166.3|48146.3|6
1649125390000|2022-04-05 02:23:10|48169.7|48149.7|48157.2|48137.2|48170.6|48150.6|48153.8|48133.8|11
1649125410000|2022-04-05 02:23:30|48156.3|48136.3|48154.7|48134.7|48156.3|48136.3|48153.8|48133.8|0
1649125420000|2022-04-05 02:23:40|48156.3|48136.3|48156.3|48136.3|48156.3|48136.3|48156.3|48136.3|0
1649125430000|2022-04-05 02:23:50|48153.8|48133.8|48156.3|48136.3|48157.2|48137.2|48153.8|48133.8|1
1649125470000|2022-04-05 02:24:30|48155.4|48135.4|48157.2|48137.2|48157.2|48137.2|48154.7|48134.7|1
1649125490000|2022-04-05 02:24:50|||||||||1
1649125530000|2022-04-05 02:25:30|48156.3|48136.3|48157.2|48137.2|48157.2|48137.2|48156.3|48136.3|1
1649125540000|2022-04-05 02:25:40|48158.8|48138.8|48158.8|48138.8|48158.8|48138.8|48158.8|48138.8|1
1649125550000|2022-04-05 02:25:50|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|1
1649125560000|2022-04-05 02:26:00|48159.7|48139.7|48161.3|48141.3|48161.3|48141.3|48159.7|48139.7|2
1649125580000|2022-04-05 02:26:20|48159.7|48139.7|48159.7|48139.7|48159.7|48139.7|48159.7|48139.7|0
1649125590000|2022-04-05 02:26:30|48161.3|48141.3|48161.3|48141.3|48161.3|48141.3|48161.3|48141.3|0
1649125610000|2022-04-05 02:26:50|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|48162.2|48142.2|19
1649125620000|2022-04-05 02:27:00|48163.1|48143.1|48165.6|48145.6|48165.6|48145.6|48163.1|48143.1|0
1649125630000|2022-04-05 02:27:10|48167.2|48147.2|48167.2|48147.2|48167.2|48147.2|48167.2|48147.2|1
1649125660000|2022-04-05 02:27:40|48164.7|48144.7|48161.3|48141.3|48164.7|48144.7|48161.3|48141.3|1
1649125680000|2022-04-05 02:28:00|||||||||1
1649125730000|2022-04-05 02:28:50|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|5
1649125740000|2022-04-05 02:29:00|48156.3|48136.3|48157.2|48137.2|48157.2|48137.2|48155.4|48135.4|3
1649125750000|2022-04-05 02:29:10|48158.8|48138.8|48158.8|48138.8|48158.8|48138.8|48158.8|48138.8|0
1649125760000|2022-04-05 02:29:20|48157.2|48137.2|48157.2|48137.2|48157.2|48137.2|48156.3|48136.3|1
1649125780000|2022-04-05 02:29:40|48156.3|48136.3|48153.8|48133.8|48156.3|48136.3|48153.8|48133.8|2
1649125800000|2022-04-05 02:30:00|||||||||1
1649125830000|2022-04-05 02:30:30|48152.2|48132.2|48152.2|48132.2|48152.2|48132.2|48152.2|48132.2|0
1649125840000|2022-04-05 02:30:40|48153.8|48133.8|48153.8|48133.8|48153.8|48133.8|48153.8|48133.8|0
1649125850000|2022-04-05 02:30:50|48152.2|48132.2|48153.8|48133.8|48153.8|48133.8|48149.7|48129.7|1
1649125870000|2022-04-05 02:31:10|||||||||3
1649125880000|2022-04-05 02:31:20|48152.9|48132.9|48148.1|48128.1|48152.9|48132.9|48148.1|48128.1|4
1649125900000|2022-04-05 02:31:40|48146.5|48126.5|48145.6|48125.6|48146.5|48126.5|48145.6|48125.6|3
1649125910000|2022-04-05 02:31:50|48144.7|48124.7|48141.5|48121.5|48144.7|48124.7|48141.5|48121.5|3
1649125950000|2022-04-05 02:32:30|48144|48124|48144|48124|48144|48124|48144|48124|1
1649125970000|2022-04-05 02:32:50|48141.5|48121.5|48142.4|48122.4|48142.4|48122.4|48141.5|48121.5|1
1649125980000|2022-04-05 02:33:00|48144|48124|48144|48124|48144|48124|48144|48124|0
1649126000000|2022-04-05 02:33:20|48143.1|48123.1|48141.5|48121.5|48143.1|48123.1|48141.5|48121.5|0
1649126020000|2022-04-05 02:33:40|||||||||1
1649126040000|2022-04-05 02:34:00|48142.4|48122.4|48144|48124|48144|48124|48142.4|48122.4|0
1649126050000|2022-04-05 02:34:10|||||||||1
1649126060000|2022-04-05 02:34:20|48143.1|48123.1|48139|48119|48143.1|48123.1|48139|48119|1
1649126110000|2022-04-05 02:35:10|48144|48124|48144|48124|48144|48124|48144|48124|2
1649126120000|2022-04-05 02:35:20|48141.5|48121.5|48138.1|48118.1|48141.5|48121.5|48138.1|48118.1|3
1649126130000|2022-04-05 02:35:30|48136.5|48116.5|48135.6|48115.6|48136.5|48116.5|48135.6|48115.6|9
1649126140000|2022-04-05 02:35:40|48131.5|48111.5|48134|48114|48134|48114|48131.5|48111.5|2
1649126150000|2022-04-05 02:35:50|48134.9|48114.9|48136.5|48116.5|48136.5|48116.5|48134.9|48114.9|3
1649126160000|2022-04-05 02:36:00|48139|48119|48142.4|48122.4|48142.4|48122.4|48139|48119|2
1649126170000|2022-04-05 02:36:10|||||||||1
1649126180000|2022-04-05 02:36:20|48145.8|48125.8|48145.8|48125.8|48145.8|48125.8|48145.8|48125.8|1
1649126190000|2022-04-05 02:36:30|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|0
1649126200000|2022-04-05 02:36:40|48145.8|48125.8|48145.8|48125.8|48145.8|48125.8|48145.8|48125.8|1
1649126210000|2022-04-05 02:36:50|48147.4|48127.4|48151.5|48131.5|48151.5|48131.5|48147.4|48127.4|4
1649126220000|2022-04-05 02:37:00|48153.1|48133.1|48153.1|48133.1|48153.1|48133.1|48153.1|48133.1|3
1649126240000|2022-04-05 02:37:20|48154|48134|48151.5|48131.5|48154|48134|48151.5|48131.5|0
1649126250000|2022-04-05 02:37:30|48150.6|48130.6|48150.6|48130.6|48150.6|48130.6|48150.6|48130.6|0
1649126260000|2022-04-05 02:37:40|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|3
1649126270000|2022-04-05 02:37:50|48153.3|48133.3|48152.4|48132.4|48155.8|48135.8|48152.4|48132.4|1
1649126340000|2022-04-05 02:39:00|48154|48134|48154|48134|48154|48134|48154|48134|1
1649126350000|2022-04-05 02:39:10|48154.9|48134.9|48154|48134|48157.4|48137.4|48154|48134|0
1649126430000|2022-04-05 02:40:30|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|48152.4|48132.4|0
1649126440000|2022-04-05 02:40:40|48154|48134|48154|48134|48154|48134|48152.4|48132.4|3
1649126450000|2022-04-05 02:40:50|48151.5|48131.5|48151.5|48131.5|48151.5|48131.5|48151.5|48131.5|0
1649126480000|2022-04-05 02:41:20|48149|48129|48149|48129|48149|48129|48149|48129|5
1649126490000|2022-04-05 02:41:30|48151.5|48131.5|48149|48129|48151.5|48131.5|48149|48129|0
1649126540000|2022-04-05 02:42:20|48147.4|48127.4|48149|48129|48149|48129|48147.4|48127.4|0
1649126560000|2022-04-05 02:42:40|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|0
1649126580000|2022-04-05 02:43:00|48149|48129|48149|48129|48149|48129|48149|48129|0
1649126600000|2022-04-05 02:43:20|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|48147.4|48127.4|0
1649126620000|2022-04-05 02:43:40|48146.5|48126.5|48147.4|48127.4|48147.4|48127.4|48146.5|48126.5|0
1649126630000|2022-04-05 02:43:50|48146.5|48126.5|48146.5|48126.5|48146.5|48126.5|48146.5|48126.5|0
1649126640000|2022-04-05 02:44:00|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|48144.9|48124.9|2
1649126660000|2022-04-05 02:44:20|48144|48124|48142.4|48122.4|48144|48124|48142.4|48122.4|0
1649126670000|2022-04-05 02:44:30|48141.5|48121.5|48141.5|48121.5|48141.5|48121.5|48141.5|48121.5|1
1649126710000|2022-04-05 02:45:10|||||||||1
1649126810000|2022-04-05 02:46:50|48139|48119|48139|48119|48139|48119|48139|48119|0
1649126830000|2022-04-05 02:47:10|48137.4|48117.4|48137.4|48117.4|48137.4|48117.4|48137.4|48117.4|2
1649126850000|2022-04-05 02:47:30|||||||||1
1649126860000|2022-04-05 02:47:40|48134|48114|48132.4|48112.4|48134|48114|48132.4|48112.4|2
1649126870000|2022-04-05 02:47:50|48134|48114|48134|48114|48134|48114|48134|48114|0
1649126890000|2022-04-05 02:48:10|48132.4|48112.4|48134|48114|48134|48114|48132.4|48112.4|0
1649126900000|2022-04-05 02:48:20|48132.4|48112.4|48132.4|48112.4|48132.4|48112.4|48132.4|48112.4|0
1649126930000|2022-04-05 02:48:50|||||||||3
1649126940000|2022-04-05 02:49:00|48134|48114|48132.4|48112.4|48134|48114|48132.4|48112.4|2
1649126950000|2022-04-05 02:49:10|48131.5|48111.5|48130.6|48110.6|48131.5|48111.5|48130.6|48110.6|0
1649126960000|2022-04-05 02:49:20|48131.5|48111.5|48132.4|48112.4|48134|48114|48130.6|48110.6|5
1649126970000|2022-04-05 02:49:30|48133.1|48113.1|48131.5|48111.5|48133.1|48113.1|48131.5|48111.5|0
1649126980000|2022-04-05 02:49:40|48134|48114|48130.6|48110.6|48134|48114|48130.6|48110.6|1
1649126990000|2022-04-05 02:49:50|48131.5|48111.5|48130.6|48110.6|48133.1|48113.1|48130.6|48110.6|1
1649127000000|2022-04-05 02:50:00|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|0
1649127050000|2022-04-05 02:50:50|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|2
1649127080000|2022-04-05 02:51:20|48131.5|48111.5|48133.1|48113.1|48133.1|48113.1|48131.5|48111.5|0
1649127090000|2022-04-05 02:51:30|48130.8|48110.8|48130.8|48110.8|48130.8|48110.8|48130.8|48110.8|1
1649127100000|2022-04-05 02:51:40|48132.4|48112.4|48132.4|48112.4|48132.4|48112.4|48132.4|48112.4|0
1649127150000|2022-04-05 02:52:30|48134|48114|48134|48114|48134|48114|48134|48114|2
1649127240000|2022-04-05 02:54:00|48136.5|48116.5|48136.5|48116.5|48136.5|48116.5|48136.5|48116.5|3
1649127260000|2022-04-05 02:54:20|48134.9|48114.9|48134.9|48114.9|48134.9|48114.9|48134.9|48114.9|0
1649127270000|2022-04-05 02:54:30|48136.5|48116.5|48136.5|48116.5|48136.5|48116.5|48136.5|48116.5|0
1649127290000|2022-04-05 02:54:50|||||||||1
1649127300000|2022-04-05 02:55:00|48134|48114|48125.6|48105.6|48134|48114|48125.6|48105.6|3
1649127310000|2022-04-05 02:55:10|48124.7|48104.7|48125.6|48105.6|48125.6|48105.6|48123.1|48103.1|1
1649127320000|2022-04-05 02:55:20|||||||||1
1649127340000|2022-04-05 02:55:40|48124|48104|48124|48104|48124|48104|48124|48104|0
1649127350000|2022-04-05 02:55:50|48125.8|48105.8|48129|48109|48129|48109|48125.8|48105.8|1
1649127420000|2022-04-05 02:57:00|48127.4|48107.4|48129|48109|48129|48109|48127.4|48107.4|2
1649127450000|2022-04-05 02:57:30|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|0
1649127480000|2022-04-05 02:58:00|||||||||3
1649127530000|2022-04-05 02:58:50|48134|48114|48130.6|48110.6|48134|48114|48130.6|48110.6|3
1649127540000|2022-04-05 02:59:00|48133.1|48113.1|48133.1|48113.1|48133.1|48113.1|48133.1|48113.1|0
1649127560000|2022-04-05 02:59:20|48132.2|48112.2|48127.4|48107.4|48132.2|48112.2|48127.4|48107.4|1
1649127600000|2022-04-05 03:00:00|48126.5|48106.5|48125.6|48105.6|48126.5|48106.5|48125.6|48105.6|0
1649127610000|2022-04-05 03:00:10|||||||||1
1649127700000|2022-04-05 03:01:40|48124|48104|48124|48104|48124|48104|48124|48104|0
1649127710000|2022-04-05 03:01:50|48126.5|48106.5|48129|48109|48129|48109|48126.5|48106.5|0
1649127720000|2022-04-05 03:02:00|48127.4|48107.4|48127.4|48107.4|48129|48109|48127.4|48107.4|0
1649127730000|2022-04-05 03:02:10|48129|48109|48129|48109|48129|48109|48129|48109|0
1649127750000|2022-04-05 03:02:30|||||||||1
1649127780000|2022-04-05 03:03:00|||||||||1
1649127790000|2022-04-05 03:03:10|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|0
1649127860000|2022-04-05 03:04:20|||||||||1
1649127880000|2022-04-05 03:04:40|||||||||2
1649127920000|2022-04-05 03:05:20|||||||||1
1649127960000|2022-04-05 03:06:00|48131.5|48111.5|48129|48109|48131.5|48111.5|48129|48109|0
1649127980000|2022-04-05 03:06:20|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|0
1649127990000|2022-04-05 03:06:30|48130.6|48110.6|48126.5|48106.5|48130.6|48110.6|48126.5|48106.5|4
1649128010000|2022-04-05 03:06:50|48127.4|48107.4|48127.4|48107.4|48127.4|48107.4|48127.4|48107.4|0
1649128020000|2022-04-05 03:07:00|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|2
1649128040000|2022-04-05 03:07:20|48132.4|48112.4|48141.5|48121.5|48141.5|48121.5|48132.4|48112.4|7
1649128060000|2022-04-05 03:07:40|48140.6|48120.6|48144|48124|48144|48124|48140.6|48120.6|5
1649128130000|2022-04-05 03:08:50|48141.5|48121.5|48141.5|48121.5|48141.5|48121.5|48141.5|48121.5|0
1649128140000|2022-04-05 03:09:00|48144|48124|48144|48124|48144|48124|48144|48124|0
1649128150000|2022-04-05 03:09:10|48143.1|48123.1|48141.5|48121.5|48143.1|48123.1|48141.5|48121.5|0
1649128160000|2022-04-05 03:09:20|48144|48124|48144|48124|48144|48124|48141.5|48121.5|0
1649128220000|2022-04-05 03:10:20|48140.6|48120.6|48140.6|48120.6|48140.6|48120.6|48140.6|48120.6|1
1649128270000|2022-04-05 03:11:10|48128.8|48108.8|48128.8|48108.8|48128.8|48108.8|48128.8|48108.8|2
1649128290000|2022-04-05 03:11:30|48125.6|48105.6|48129|48109|48129|48109|48125.6|48105.6|9
1649128300000|2022-04-05 03:11:40|48128.1|48108.1|48128.1|48108.1|48128.1|48108.1|48128.1|48108.1|9
1649128320000|2022-04-05 03:12:00|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|48130.6|48110.6|2
1649128330000|2022-04-05 03:12:10|||||||||1
1649128340000|2022-04-05 03:12:20|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|48131.5|48111.5|0
1649128370000|2022-04-05 03:12:50|48129|48109|48128.1|48108.1|48129|48109|48128.1|48108.1|1
1649128380000|2022-04-05 03:13:00|48124|48104|48121.5|48101.5|48124|48104|48121.5|48101.5|2
1649128400000|2022-04-05 03:13:20|||||||||2
1649128430000|2022-04-05 03:13:50|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|3
1649128480000|2022-04-05 03:14:40|48128.1|48108.1|48130.6|48110.6|48132.2|48112.2|48128.1|48108.1|6
1649128510000|2022-04-05 03:15:10|48129.7|48109.7|48129.7|48109.7|48129.7|48109.7|48129.7|48109.7|1
1649128520000|2022-04-05 03:15:20|48128.1|48108.1|48128.1|48108.1|48128.1|48108.1|48128.1|48108.1|0
1649128530000|2022-04-05 03:15:30|48120.6|48100.6|48122.2|48102.2|48122.2|48102.2|48120.6|48100.6|2
1649128550000|2022-04-05 03:15:50|48123.1|48103.1|48122.2|48102.2|48123.1|48103.1|48122.2|48102.2|0
1649128560000|2022-04-05 03:16:00|48124.7|48104.7|48124.7|48104.7|48124.7|48104.7|48124.7|48104.7|1
1649128590000|2022-04-05 03:16:30|||||||||2
1649128620000|2022-04-05 03:17:00|48125.6|48105.6|48125.6|48105.6|48125.6|48105.6|48124.7|48104.7|0
1649128630000|2022-04-05 03:17:10|48124.7|48104.7|48123.1|48103.1|48124.7|48104.7|48123.1|48103.1|0
1649128660000|2022-04-05 03:17:40|48122.2|48102.2|48122.2|48102.2|48122.2|48102.2|48122.2|48102.2|0
1649128690000|2022-04-05 03:18:10|48123.1|48103.1|48125.6|48105.6|48125.6|48105.6|48123.1|48103.1|3
1649128700000|2022-04-05 03:18:20|48124.7|48104.7|48127.2|48107.2|48127.2|48107.2|48124.7|48104.7|0
1649128720000|2022-04-05 03:18:40|48126.4|48106.4|48122.2|48102.2|48126.4|48106.4|48122.2|48102.2|0
1649128740000|2022-04-05 03:19:00|48123.9|48103.9|48123.9|48103.9|48123.9|48103.9|48123.9|48103.9|1
1649128760000|2022-04-05 03:19:20|48122.2|48102.2|48123.9|48103.9|48123.9|48103.9|48122.2|48102.2|0
1649128790000|2022-04-05 03:19:50|48124.7|48104.7|48124.7|48104.7|48127.2|48107.2|48124.7|48104.7|2
1649128800000|2022-04-05 03:20:00|48127.2|48107.2|48124.7|48104.7|48127.2|48107.2|48122.2|48102.2|2
1649128810000|2022-04-05 03:20:10|48123.9|48103.9|48122.2|48102.2|48123.9|48103.9|48122.2|48102.2|0
1649128820000|2022-04-05 03:20:20|48124.7|48104.7|48122.2|48102.2|48124.7|48104.7|48122.2|48102.2|0
1649128850000|2022-04-05 03:20:50|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|48119.7|48099.7|0
1649128870000|2022-04-05 03:21:10|48120.6|48100.6|48122.3|48102.3|48122.3|48102.3|48120.6|48100.6|1
1649128880000|2022-04-05 03:21:20|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|1
1649128910000|2022-04-05 03:21:50|48121.4|48101.4|48119.8|48099.8|48122.3|48102.3|48119.8|48099.8|1
1649128920000|2022-04-05 03:22:00|48120.6|48100.6|48122.3|48102.3|48122.3|48102.3|48120.6|48100.6|1
1649128930000|2022-04-05 03:22:10|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|0
1649128940000|2022-04-05 03:22:20|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|1
1649128950000|2022-04-05 03:22:30|48122.3|48102.3|48119.8|48099.8|48122.3|48102.3|48119.8|48099.8|0
1649128970000|2022-04-05 03:22:50|||||||||5
1649128990000|2022-04-05 03:23:10|48121.4|48101.4|48122.3|48102.3|48122.3|48102.3|48121.4|48101.4|0
1649129000000|2022-04-05 03:23:20|48123.1|48103.1|48123.1|48103.1|48123.1|48103.1|48123.1|48103.1|0
1649129020000|2022-04-05 03:23:40|||||||||1
1649129030000|2022-04-05 03:23:50|48122.3|48102.3|48122.3|48102.3|48122.3|48102.3|48122.3|48102.3|3
1649129040000|2022-04-05 03:24:00|48120.6|48100.6|48122.3|48102.3|48122.3|48102.3|48119.8|48099.8|0
1649129050000|2022-04-05 03:24:10|48121.4|48101.4|48121.4|48101.4|48121.4|48101.4|48121.4|48101.4|0
1649129060000|2022-04-05 03:24:20|48119.8|48099.8|48122.3|48102.3|48122.3|48102.3|48119.8|48099.8|0
1649129080000|2022-04-05 03:24:40|48120.6|48100.6|48119.8|48099.8|48122.3|48102.3|48119.8|48099.8|0
1649129100000|2022-04-05 03:25:00|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|1
1649129110000|2022-04-05 03:25:10|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129150000|2022-04-05 03:25:50|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|48120.6|48100.6|1
1649129190000|2022-04-05 03:26:30|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129200000|2022-04-05 03:26:40|48121.4|48101.4|48122.3|48102.3|48122.3|48102.3|48118.2|48098.2|3
1649129210000|2022-04-05 03:26:50|48118.2|48098.2|48122.3|48102.3|48122.3|48102.3|48118.2|48098.2|0
1649129230000|2022-04-05 03:27:10|48117.3|48097.3|48118.2|48098.2|48118.2|48098.2|48117.3|48097.3|2
1649129240000|2022-04-05 03:27:20|48119.8|48099.8|48118.2|48098.2|48119.8|48099.8|48118.2|48098.2|0
1649129250000|2022-04-05 03:27:30|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129270000|2022-04-05 03:27:50|48118.2|48098.2|48117.3|48097.3|48118.2|48098.2|48117.3|48097.3|0
1649129300000|2022-04-05 03:28:20|48118.2|48098.2|48117.3|48097.3|48118.2|48098.2|48117.3|48097.3|0
1649129320000|2022-04-05 03:28:40|||||||||4
1649129340000|2022-04-05 03:29:00|48116.4|48096.4|48116.4|48096.4|48116.4|48096.4|48116.4|48096.4|0
1649129350000|2022-04-05 03:29:10|48117.3|48097.3|48114.8|48094.8|48117.3|48097.3|48114.8|48094.8|0
1649129360000|2022-04-05 03:29:20|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|2
1649129380000|2022-04-05 03:29:40|48119.8|48099.8|48117.3|48097.3|48119.8|48099.8|48117.3|48097.3|0
1649129390000|2022-04-05 03:29:50|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|2
1649129420000|2022-04-05 03:30:20|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|1
1649129440000|2022-04-05 03:30:40|48112.3|48092.3|48112.3|48092.3|48112.3|48092.3|48112.3|48092.3|1
1649129450000|2022-04-05 03:30:50|||||||||2
1649129470000|2022-04-05 03:31:10|48110.7|48090.7|48109.8|48089.8|48110.7|48090.7|48109.8|48089.8|3
1649129480000|2022-04-05 03:31:20|||||||||1
1649129490000|2022-04-05 03:31:30|48112.3|48092.3|48112.3|48092.3|48112.3|48092.3|48112.3|48092.3|2
1649129510000|2022-04-05 03:31:50|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|0
1649129550000|2022-04-05 03:32:30|||||||||1
1649129560000|2022-04-05 03:32:40|48115.7|48095.7|48115.7|48095.7|48115.7|48095.7|48115.7|48095.7|1
1649129570000|2022-04-05 03:32:50|48113.2|48093.2|48114.8|48094.8|48114.8|48094.8|48110.7|48090.7|1
1649129600000|2022-04-05 03:33:20|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|0
1649129640000|2022-04-05 03:34:00|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48118.2|48098.2|1
1649129660000|2022-04-05 03:34:20|48117.3|48097.3|48118.2|48098.2|48118.2|48098.2|48117.3|48097.3|0
1649129670000|2022-04-05 03:34:30|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129680000|2022-04-05 03:34:40|48118.2|48098.2|48118.2|48098.2|48119.8|48099.8|48118.2|48098.2|0
1649129690000|2022-04-05 03:34:50|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129720000|2022-04-05 03:35:20|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|0
1649129760000|2022-04-05 03:36:00|48119.8|48099.8|48122.3|48102.3|48124.8|48104.8|48119.8|48099.8|4
1649129770000|2022-04-05 03:36:10|48121.4|48101.4|48121.4|48101.4|48121.4|48101.4|48121.4|48101.4|0
1649129790000|2022-04-05 03:36:30|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|0
1649129800000|2022-04-05 03:36:40|48120.7|48100.7|48122.3|48102.3|48122.3|48102.3|48120.7|48100.7|1
1649129840000|2022-04-05 03:37:20|48120.7|48100.7|48120.7|48100.7|48122.3|48102.3|48120.7|48100.7|1
1649129850000|2022-04-05 03:37:30|48122.3|48102.3|48122.3|48102.3|48122.3|48102.3|48122.3|48102.3|0
1649129860000|2022-04-05 03:37:40|48120.7|48100.7|48122.3|48102.3|48122.3|48102.3|48120.7|48100.7|0
1649129880000|2022-04-05 03:38:00|48126.4|48106.4|48126.4|48106.4|48126.4|48106.4|48126.4|48106.4|4
1649129890000|2022-04-05 03:38:10|48128|48108|48132.3|48112.3|48132.3|48112.3|48128|48108|0
1649129900000|2022-04-05 03:38:20|48133.2|48113.2|48133.2|48113.2|48133.2|48113.2|48133.2|48113.2|0
1649129910000|2022-04-05 03:38:30|48134.8|48114.8|48123.2|48103.2|48137.3|48117.3|48123.2|48103.2|4
1649129920000|2022-04-05 03:38:40|48121.6|48101.6|48119.1|48099.1|48121.6|48101.6|48119.1|48099.1|1
1649129940000|2022-04-05 03:39:00|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|0
1649129950000|2022-04-05 03:39:10|48119.1|48099.1|48119.1|48099.1|48120.7|48100.7|48119.1|48099.1|0
1649129960000|2022-04-05 03:39:20|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|0
1649129980000|2022-04-05 03:39:40|48119.1|48099.1|48120.7|48100.7|48120.7|48100.7|48119.1|48099.1|0
1649129990000|2022-04-05 03:39:50|48119.1|48099.1|48120.7|48100.7|48120.7|48100.7|48119.1|48099.1|0
1649130000000|2022-04-05 03:40:00|48124.1|48104.1|48124.8|48104.8|48127.3|48107.3|48124.1|48104.1|2
1649130010000|2022-04-05 03:40:10|48123.2|48103.2|48123.2|48103.2|48123.2|48103.2|48123.2|48103.2|1
1649130040000|2022-04-05 03:40:40|48124.1|48104.1|48126.6|48106.6|48126.6|48106.6|48124.1|48104.1|4
1649130060000|2022-04-05 03:41:00|48128.2|48108.2|48126.6|48106.6|48128.2|48108.2|48126.6|48106.6|1
1649130070000|2022-04-05 03:41:10|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|0
1649130080000|2022-04-05 03:41:20|||||||||3
1649130090000|2022-04-05 03:41:30|48124.8|48104.8|48123.2|48103.2|48124.8|48104.8|48123.2|48103.2|1
1649130100000|2022-04-05 03:41:40|||||||||1
1649130110000|2022-04-05 03:41:50|48121.6|48101.6|48121.6|48101.6|48121.6|48101.6|48121.6|48101.6|0
1649130120000|2022-04-05 03:42:00|48120.7|48100.7|48120.7|48100.7|48120.7|48100.7|48119.1|48099.1|0
1649130150000|2022-04-05 03:42:30|48123.2|48103.2|48122.3|48102.3|48123.2|48103.2|48122.3|48102.3|1
1649130160000|2022-04-05 03:42:40|||||||||1
1649130180000|2022-04-05 03:43:00|48124.8|48104.8|48124.8|48104.8|48124.8|48104.8|48124.8|48104.8|4
1649130200000|2022-04-05 03:43:20|48123.2|48103.2|48125.7|48105.7|48125.7|48105.7|48123.2|48103.2|3
1649130220000|2022-04-05 03:43:40|48126.6|48106.6|48128.2|48108.2|48128.2|48108.2|48126.6|48106.6|1
1649130230000|2022-04-05 03:43:50|48125.7|48105.7|48128.2|48108.2|48128.2|48108.2|48125.7|48105.7|1
1649130260000|2022-04-05 03:44:20|48129.1|48109.1|48129.1|48109.1|48129.1|48109.1|48129.1|48109.1|1
1649130270000|2022-04-05 03:44:30|48128.2|48108.2|48128.2|48108.2|48128.2|48108.2|48128.2|48108.2|0
1649130320000|2022-04-05 03:45:20|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|2
1649130340000|2022-04-05 03:45:40|48124.1|48104.1|48124.1|48104.1|48124.1|48104.1|48124.1|48104.1|0
1649130360000|2022-04-05 03:46:00|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|48125.7|48105.7|1
1649130420000|2022-04-05 03:47:00|||||||||1
1649130480000|2022-04-05 03:48:00|||||||||1
1649130490000|2022-04-05 03:48:10|48126.6|48106.6|48128.2|48108.2|48128.2|48108.2|48126.6|48106.6|1
1649130510000|2022-04-05 03:48:30|||||||||1
1649130520000|2022-04-05 03:48:40|48130.7|48110.7|48137.5|48117.5|48137.5|48117.5|48130.7|48110.7|10
1649130530000|2022-04-05 03:48:50|||||||||1
1649130570000|2022-04-05 03:49:30|||||||||1
1649130660000|2022-04-05 03:51:00|48139.1|48119.1|48137.5|48117.5|48139.1|48119.1|48137.5|48117.5|0
1649130670000|2022-04-05 03:51:10|48139.1|48119.1|48137.5|48117.5|48139.1|48119.1|48137.5|48117.5|0
1649130680000|2022-04-05 03:51:20|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|0
1649130690000|2022-04-05 03:51:30|48137.5|48117.5|48137.5|48117.5|48139.1|48119.1|48137.5|48117.5|0
1649130700000|2022-04-05 03:51:40|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|48137.5|48117.5|0
1649130710000|2022-04-05 03:51:50|48137.5|48117.5|48139.1|48119.1|48139.1|48119.1|48137.5|48117.5|0
1649130730000|2022-04-05 03:52:10|48141.6|48121.6|48137.5|48117.5|48141.6|48121.6|48137.5|48117.5|0
1649130780000|2022-04-05 03:53:00|48139.1|48119.1|48137.5|48117.5|48139.1|48119.1|48137.5|48117.5|0
1649130790000|2022-04-05 03:53:10|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|0
1649130800000|2022-04-05 03:53:20|||||||||1
1649130810000|2022-04-05 03:53:30|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|0
1649130820000|2022-04-05 03:53:40|48142.3|48122.3|48140.7|48120.7|48142.3|48122.3|48140.7|48120.7|0
1649130880000|2022-04-05 03:54:40|48139.1|48119.1|48140.7|48120.7|48140.7|48120.7|48139.1|48119.1|0
1649130890000|2022-04-05 03:54:50|48139.1|48119.1|48140.7|48120.7|48140.7|48120.7|48139.1|48119.1|0
1649130900000|2022-04-05 03:55:00|48141.6|48121.6|48142.5|48122.5|48142.5|48122.5|48141.6|48121.6|5
1649130960000|2022-04-05 03:56:00|48145.7|48125.7|48145.7|48125.7|48145.7|48125.7|48145.7|48125.7|0
1649130970000|2022-04-05 03:56:10|48146.6|48126.6|48146.6|48126.6|48146.6|48126.6|48146.6|48126.6|0
1649130980000|2022-04-05 03:56:20|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|0
1649130990000|2022-04-05 03:56:30|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|5
1649131000000|2022-04-05 03:56:40|48152.5|48132.5|48155|48135|48155|48135|48152.5|48132.5|0
1649131010000|2022-04-05 03:56:50|48157.5|48137.5|48155.7|48135.7|48157.5|48137.5|48155.7|48135.7|4
1649131020000|2022-04-05 03:57:00|48153.2|48133.2|48149.1|48129.1|48153.2|48133.2|48149.1|48129.1|0
1649131040000|2022-04-05 03:57:20|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|2
1649131050000|2022-04-05 03:57:30|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|0
1649131060000|2022-04-05 03:57:40|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|0
1649131080000|2022-04-05 03:58:00|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|1
1649131090000|2022-04-05 03:58:10|48148.2|48128.2|48146.6|48126.6|48148.2|48128.2|48146.6|48126.6|0
1649131100000|2022-04-05 03:58:20|48145.7|48125.7|48146.6|48126.6|48146.6|48126.6|48145.7|48125.7|0
1649131110000|2022-04-05 03:58:30|48145.7|48125.7|48146.6|48126.6|48146.6|48126.6|48145.7|48125.7|0
1649131140000|2022-04-05 03:59:00|48145.7|48125.7|48146.6|48126.6|48150.7|48130.7|48145.7|48125.7|1
1649131150000|2022-04-05 03:59:10|48150.7|48130.7|48150.7|48130.7|48150.7|48130.7|48150.7|48130.7|0
1649131170000|2022-04-05 03:59:30|48155.7|48135.7|48155.7|48135.7|48155.7|48135.7|48155.7|48135.7|2
1649131180000|2022-04-05 03:59:40|48158.2|48138.2|48158.2|48138.2|48158.2|48138.2|48158.2|48138.2|3
1649131190000|2022-04-05 03:59:50|||||||||2
1649131200000|2022-04-05 04:00:00|48159.1|48139.1|48163.2|48143.2|48163.2|48143.2|48159.1|48139.1|6
1649131210000|2022-04-05 04:00:10|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|2
1649131260000|2022-04-05 04:01:00|48159.8|48139.8|48160.7|48140.7|48160.7|48140.7|48159.8|48139.8|1
1649131270000|2022-04-05 04:01:10|48161.6|48141.6|48160.7|48140.7|48164.1|48144.1|48160.7|48140.7|5
1649131290000|2022-04-05 04:01:30|48163.2|48143.2|48163.2|48143.2|48163.2|48143.2|48163.2|48143.2|0
1649131310000|2022-04-05 04:01:50|48165.7|48145.7|48168.2|48148.2|48168.2|48148.2|48165.7|48145.7|4
1649131320000|2022-04-05 04:02:00|48169.8|48149.8|48169.8|48149.8|48169.8|48149.8|48169.8|48149.8|0
1649131330000|2022-04-05 04:02:10|48168.2|48148.2|48168.2|48148.2|48168.2|48148.2|48168.2|48148.2|0
1649131340000|2022-04-05 04:02:20|48169.8|48149.8|48169.1|48149.1|48169.8|48149.8|48168.2|48148.2|8
1649131350000|2022-04-05 04:02:30|48162.3|48142.3|48162.3|48142.3|48163.2|48143.2|48162.3|48142.3|7
1649131370000|2022-04-05 04:02:50|48164.8|48144.8|48164.8|48144.8|48164.8|48144.8|48164.8|48144.8|0
1649131400000|2022-04-05 04:03:20|48160.7|48140.7|48158.2|48138.2|48160.7|48140.7|48158.2|48138.2|4
1649131410000|2022-04-05 04:03:30|48157.3|48137.3|48157.3|48137.3|48157.3|48137.3|48157.3|48137.3|2
1649131440000|2022-04-05 04:04:00|48154.8|48134.8|48155.7|48135.7|48155.7|48135.7|48153.2|48133.2|1
1649131450000|2022-04-05 04:04:10|||||||||1
1649131460000|2022-04-05 04:04:20|||||||||1
1649131500000|2022-04-05 04:05:00|48153.2|48133.2|48153.2|48133.2|48154.1|48134.1|48153.2|48133.2|1
1649131510000|2022-04-05 04:05:10|48155.7|48135.7|48155.7|48135.7|48155.7|48135.7|48155.7|48135.7|1
1649131530000|2022-04-05 04:05:30|||||||||1
1649131540000|2022-04-05 04:05:40|||||||||1
1649131560000|2022-04-05 04:06:00|48156.6|48136.6|48155.7|48135.7|48156.6|48136.6|48155.7|48135.7|4
1649131660000|2022-04-05 04:07:40|48156.6|48136.6|48156.6|48136.6|48156.6|48136.6|48156.6|48136.6|1
1649131680000|2022-04-05 04:08:00|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|0
1649131690000|2022-04-05 04:08:10|48159.1|48139.1|48159.1|48139.1|48160.7|48140.7|48159.1|48139.1|1
1649131710000|2022-04-05 04:08:30|48160.7|48140.7|48159.1|48139.1|48160.7|48140.7|48159.1|48139.1|2
1649131730000|2022-04-05 04:08:50|48157.3|48137.3|48157.3|48137.3|48157.3|48137.3|48157.3|48137.3|1
1649131740000|2022-04-05 04:09:00|48158.2|48138.2|48158.2|48138.2|48159.1|48139.1|48158.2|48138.2|2
1649131770000|2022-04-05 04:09:30|||||||||1
1649131800000|2022-04-05 04:10:00|48159.1|48139.1|48156.6|48136.6|48159.1|48139.1|48156.6|48136.6|2
1649131810000|2022-04-05 04:10:10|48155.7|48135.7|48152.3|48132.3|48155.7|48135.7|48152.3|48132.3|2
1649131820000|2022-04-05 04:10:20|48149.8|48129.8|48149.8|48129.8|48149.8|48129.8|48149.8|48129.8|0
1649131850000|2022-04-05 04:10:50|48148.2|48128.2|48143.2|48123.2|48148.2|48128.2|48143.2|48123.2|6
1649131860000|2022-04-05 04:11:00|48139.1|48119.1|48137.3|48117.3|48139.1|48119.1|48136.4|48116.4|2
1649131870000|2022-04-05 04:11:10|48135.7|48115.7|48135.7|48115.7|48135.7|48115.7|48135.7|48115.7|1
1649131900000|2022-04-05 04:11:40|48134.8|48114.8|48132.3|48112.3|48134.8|48114.8|48132.3|48112.3|3
1649131920000|2022-04-05 04:12:00|48133.2|48113.2|48138.2|48118.2|48138.2|48118.2|48133.2|48113.2|3
1649131930000|2022-04-05 04:12:10|48139.1|48119.1|48143.2|48123.2|48143.2|48123.2|48139.1|48119.1|1
1649131940000|2022-04-05 04:12:20|48140.7|48120.7|48138.2|48118.2|48140.7|48120.7|48138.2|48118.2|4
1649131970000|2022-04-05 04:12:50|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|0
1649131980000|2022-04-05 04:13:00|48138.2|48118.2|48140.7|48120.7|48140.7|48120.7|48138.2|48118.2|1
1649131990000|2022-04-05 04:13:10|||||||||1
1649132000000|2022-04-05 04:13:20|48139.8|48119.8|48140.7|48120.7|48140.7|48120.7|48135.7|48115.7|2
1649132020000|2022-04-05 04:13:40|48139.1|48119.1|48139.1|48119.1|48140.7|48120.7|48137.5|48117.5|0
1649132040000|2022-04-05 04:14:00|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|48138.2|48118.2|0
1649132070000|2022-04-05 04:14:30|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|2
1649132090000|2022-04-05 04:14:50|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|0
1649132100000|2022-04-05 04:15:00|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|48140.7|48120.7|1
1649132130000|2022-04-05 04:15:30|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|48139.1|48119.1|0
1649132140000|2022-04-05 04:15:40|48136.6|48116.6|48139.1|48119.1|48139.1|48119.1|48136.6|48116.6|0
1649132150000|2022-04-05 04:15:50|48140.7|48120.7|48138.2|48118.2|48140.7|48120.7|48138.2|48118.2|0
1649132160000|2022-04-05 04:16:00|48136.6|48116.6|48136.6|48116.6|48136.6|48116.6|48136.6|48116.6|0
1649132170000|2022-04-05 04:16:10|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|0
1649132200000|2022-04-05 04:16:40|48135.7|48115.7|48136.6|48116.6|48136.6|48116.6|48135.7|48115.7|0
1649132210000|2022-04-05 04:16:50|48138.2|48118.2|48135.7|48115.7|48138.2|48118.2|48135.7|48115.7|0
1649132260000|2022-04-05 04:17:40|||||||||1
1649132280000|2022-04-05 04:18:00|48136.6|48116.6|48142.5|48122.5|48142.5|48122.5|48136.6|48116.6|2
1649132290000|2022-04-05 04:18:10|48144.1|48124.1|48144.1|48124.1|48144.1|48124.1|48144.1|48124.1|1
1649132300000|2022-04-05 04:18:20|||||||||1
1649132310000|2022-04-05 04:18:30|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|0
1649132340000|2022-04-05 04:19:00|48140|48120|48139.1|48119.1|48140|48120|48139.1|48119.1|2
1649132350000|2022-04-05 04:19:10|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|0
1649132360000|2022-04-05 04:19:20|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|48137.3|48117.3|0
1649132370000|2022-04-05 04:19:30|48136.4|48116.4|48137.3|48117.3|48137.3|48117.3|48136.4|48116.4|2
1649132400000|2022-04-05 04:20:00|48138.9|48118.9|48139.8|48119.8|48139.8|48119.8|48138.9|48118.9|0
1649132410000|2022-04-05 04:20:10|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|48138.2|48118.2|0
1649132430000|2022-04-05 04:20:30|||||||||3
1649132460000|2022-04-05 04:21:00|||||||||1
1649132480000|2022-04-05 04:21:20|48140|48120|48140|48120|48140|48120|48140|48120|0
1649132490000|2022-04-05 04:21:30|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|48139.1|48119.1|1
1649132500000|2022-04-05 04:21:40|48143.2|48123.2|48144.1|48124.1|48144.1|48124.1|48143.2|48123.2|2
1649132520000|2022-04-05 04:22:00|48146.6|48126.6|48149.1|48129.1|48149.1|48129.1|48146.6|48126.6|0
1649132530000|2022-04-05 04:22:10|48151.6|48131.6|48152.5|48132.5|48152.5|48132.5|48151.6|48131.6|0
1649132590000|2022-04-05 04:23:10|48151.6|48131.6|48153.2|48133.2|48153.2|48133.2|48150.7|48130.7|1
1649132600000|2022-04-05 04:23:20|48154.1|48134.1|48150.7|48130.7|48154.1|48134.1|48150.7|48130.7|0
1649132610000|2022-04-05 04:23:30|48149.1|48129.1|48151.6|48131.6|48151.6|48131.6|48148.2|48128.2|6
1649132620000|2022-04-05 04:23:40|48154.1|48134.1|48154.1|48134.1|48154.1|48134.1|48154.1|48134.1|0
1649132640000|2022-04-05 04:24:00|||||||||1
1649132650000|2022-04-05 04:24:10|48155|48135|48156.6|48136.6|48156.6|48136.6|48155|48135|0
1649132660000|2022-04-05 04:24:20|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|0
1649132670000|2022-04-05 04:24:30|48156.6|48136.6|48154.1|48134.1|48156.6|48136.6|48154.1|48134.1|1
1649132680000|2022-04-05 04:24:40|48153.2|48133.2|48153.2|48133.2|48153.2|48133.2|48153.2|48133.2|2
1649132700000|2022-04-05 04:25:00|48154.1|48134.1|48154.1|48134.1|48154.1|48134.1|48154.1|48134.1|2
1649132720000|2022-04-05 04:25:20|48151.6|48131.6|48152.5|48132.5|48152.5|48132.5|48151.6|48131.6|0
1649132730000|2022-04-05 04:25:30|48155|48135|48154.1|48134.1|48155|48135|48154.1|48134.1|3
1649132740000|2022-04-05 04:25:40|48151.6|48131.6|48152.5|48132.5|48152.5|48132.5|48151.6|48131.6|0
1649132760000|2022-04-05 04:26:00|48154.1|48134.1|48152.5|48132.5|48154.1|48134.1|48152.5|48132.5|0
1649132800000|2022-04-05 04:26:40|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|0
1649132810000|2022-04-05 04:26:50|48150.7|48130.7|48149.1|48129.1|48150.7|48130.7|48149.1|48129.1|0
1649132820000|2022-04-05 04:27:00|||||||||1
1649132880000|2022-04-05 04:28:00|48150|48130|48149.1|48129.1|48151.6|48131.6|48149.1|48129.1|1
1649132900000|2022-04-05 04:28:20|48151.6|48131.6|48152.5|48132.5|48154.1|48134.1|48151.6|48131.6|1
1649132920000|2022-04-05 04:28:40|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|48151.6|48131.6|0
1649132940000|2022-04-05 04:29:00|48152.5|48132.5|48152.5|48132.5|48152.5|48132.5|48152.5|48132.5|1
1649132950000|2022-04-05 04:29:10|||||||||1
1649132980000|2022-04-05 04:29:40|48150.9|48130.9|48150|48130|48152.5|48132.5|48150|48130|2
1649133000000|2022-04-05 04:30:00|48143.2|48123.2|48139.1|48119.1|48143.2|48123.2|48139.1|48119.1|4
1649133010000|2022-04-05 04:30:10|48141.6|48121.6|48160|48140|48160|48140|48141.6|48121.6|7
1649133020000|2022-04-05 04:30:20|48159.1|48139.1|48195.7|48175.7|48195.7|48175.7|48158.2|48138.2|34
1649133030000|2022-04-05 04:30:30|48199.1|48179.1|48199.1|48179.1|48200.7|48180.7|48194.1|48174.1|8
1649133040000|2022-04-05 04:30:40|48200.7|48180.7|48196.6|48176.6|48200.7|48180.7|48192.5|48172.5|9
1649133050000|2022-04-05 04:30:50|48197.5|48177.5|48199.1|48179.1|48199.1|48179.1|48196.6|48176.6|3
1649133060000|2022-04-05 04:31:00|48201.6|48181.6|48209.1|48189.1|48219.1|48199.1|48201.6|48181.6|17
1649133070000|2022-04-05 04:31:10|48205.7|48185.7|48202.5|48182.5|48205.7|48185.7|48202.5|48182.5|9
1649133080000|2022-04-05 04:31:20|48204.1|48184.1|48202.5|48182.5|48204.1|48184.1|48202.5|48182.5|4
1649133090000|2022-04-05 04:31:30|48196.6|48176.6|48194.1|48174.1|48196.6|48176.6|48194.1|48174.1|2
1649133100000|2022-04-05 04:31:40|48191.6|48171.6|48190|48170|48191.6|48171.6|48190|48170|4
1649133110000|2022-04-05 04:31:50|48189.1|48169.1|48183.2|48163.2|48189.1|48169.1|48183.2|48163.2|10
1649133120000|2022-04-05 04:32:00|48184.1|48164.1|48179.1|48159.1|48184.1|48164.1|48179.1|48159.1|5
1649133130000|2022-04-05 04:32:10|48180.7|48160.7|48181.6|48161.6|48181.6|48161.6|48179.1|48159.1|1
1649133140000|2022-04-05 04:32:20|48179.1|48159.1|48180|48160|48180|48160|48179.1|48159.1|0
1649133150000|2022-04-05 04:32:30|48183.2|48163.2|48178.2|48158.2|48183.2|48163.2|48178.2|48158.2|0
1649133160000|2022-04-05 04:32:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|1
1649133170000|2022-04-05 04:32:50|48175|48155|48174.1|48154.1|48175|48155|48170.9|48150.9|3
1649133180000|2022-04-05 04:33:00|48172.5|48152.5|48170.9|48150.9|48174.1|48154.1|48170.9|48150.9|0
1649133190000|2022-04-05 04:33:10|48172.5|48152.5|48186.6|48166.6|48186.6|48166.6|48172.5|48152.5|6
1649133200000|2022-04-05 04:33:20|48185|48165|48188.4|48168.4|48188.4|48168.4|48185|48165|3
1649133210000|2022-04-05 04:33:30|48186.6|48166.6|48186.6|48166.6|48186.6|48166.6|48186.6|48166.6|0
1649133230000|2022-04-05 04:33:50|48188.2|48168.2|48186.6|48166.6|48188.2|48168.2|48186.6|48166.6|4
1649133240000|2022-04-05 04:34:00|48185|48165|48179.1|48159.1|48185|48165|48179.1|48159.1|2
1649133250000|2022-04-05 04:34:10|48181.6|48161.6|48179.1|48159.1|48181.6|48161.6|48176.6|48156.6|0
1649133260000|2022-04-05 04:34:20|48177.5|48157.5|48176.6|48156.6|48177.5|48157.5|48176.6|48156.6|0
1649133270000|2022-04-05 04:34:30|48175.7|48155.7|48174.1|48154.1|48175.7|48155.7|48174.1|48154.1|0
1649133280000|2022-04-05 04:34:40|48175.9|48155.9|48179.1|48159.1|48179.1|48159.1|48175.9|48155.9|1
1649133300000|2022-04-05 04:35:00|48177.5|48157.5|48176.6|48156.6|48177.5|48157.5|48176.6|48156.6|0
1649133310000|2022-04-05 04:35:10|48177.5|48157.5|48179.1|48159.1|48179.1|48159.1|48177.5|48157.5|0
1649133320000|2022-04-05 04:35:20|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|2
1649133340000|2022-04-05 04:35:40|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|1
1649133360000|2022-04-05 04:36:00|48181.6|48161.6|48184.1|48164.1|48184.1|48164.1|48181.6|48161.6|0
1649133370000|2022-04-05 04:36:10|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|5
1649133380000|2022-04-05 04:36:20|48184.1|48164.1|48171.6|48151.6|48184.1|48164.1|48171.6|48151.6|8
1649133390000|2022-04-05 04:36:30|48173.2|48153.2|48171.6|48151.6|48173.2|48153.2|48171.6|48151.6|0
1649133400000|2022-04-05 04:36:40|48169.1|48149.1|48169.1|48149.1|48170.7|48150.7|48169.1|48149.1|2
1649133410000|2022-04-05 04:36:50|48170.7|48150.7|48172.3|48152.3|48172.3|48152.3|48169.1|48149.1|0
1649133420000|2022-04-05 04:37:00|48169.1|48149.1|48172.3|48152.3|48172.3|48152.3|48169.1|48149.1|1
1649133430000|2022-04-05 04:37:10|||||||||1
1649133440000|2022-04-05 04:37:20|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|2
1649133450000|2022-04-05 04:37:30|||||||||3
1649133460000|2022-04-05 04:37:40|48173.2|48153.2|48170|48150|48173.2|48153.2|48170|48150|0
1649133480000|2022-04-05 04:38:00|48171.6|48151.6|48172.5|48152.5|48174.1|48154.1|48171.6|48151.6|2
1649133490000|2022-04-05 04:38:10|48174.1|48154.1|48171.6|48151.6|48174.1|48154.1|48171.6|48151.6|0
1649133500000|2022-04-05 04:38:20|48172.5|48152.5|48174.1|48154.1|48174.1|48154.1|48172.5|48152.5|0
1649133510000|2022-04-05 04:38:30|||||||||2
1649133520000|2022-04-05 04:38:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|1
1649133530000|2022-04-05 04:38:50|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|4
1649133540000|2022-04-05 04:39:00|48172.5|48152.5|48171.6|48151.6|48175|48155|48171.6|48151.6|2
1649133550000|2022-04-05 04:39:10|48165|48145|48165|48145|48165|48145|48165|48145|0
1649133560000|2022-04-05 04:39:20|48162.5|48142.5|48164.1|48144.1|48164.1|48144.1|48162.5|48142.5|0
1649133570000|2022-04-05 04:39:30|48169.1|48149.1|48169.1|48149.1|48169.1|48149.1|48169.1|48149.1|2
1649133590000|2022-04-05 04:39:50|48170.7|48150.7|48169.1|48149.1|48170.7|48150.7|48169.1|48149.1|2
1649133600000|2022-04-05 04:40:00|48170|48150|48172.5|48152.5|48172.5|48152.5|48170|48150|4
1649133620000|2022-04-05 04:40:20|48171.6|48151.6|48170|48150|48171.6|48151.6|48170|48150|1
1649133630000|2022-04-05 04:40:30|48169.1|48149.1|48169.1|48149.1|48169.1|48149.1|48166.6|48146.6|1
1649133640000|2022-04-05 04:40:40|48168.2|48148.2|48166.6|48146.6|48168.2|48148.2|48164.1|48144.1|0
1649133660000|2022-04-05 04:41:00|48169.1|48149.1|48169.1|48149.1|48169.1|48149.1|48169.1|48149.1|1
1649133680000|2022-04-05 04:41:20|48170|48150|48174.1|48154.1|48174.1|48154.1|48170|48150|3
1649133690000|2022-04-05 04:41:30|48175.7|48155.7|48175.7|48155.7|48177.3|48157.3|48174.1|48154.1|0
1649133700000|2022-04-05 04:41:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|1
1649133710000|2022-04-05 04:41:50|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|0
1649133720000|2022-04-05 04:42:00|48176.6|48156.6|48179.1|48159.1|48179.1|48159.1|48176.6|48156.6|1
1649133730000|2022-04-05 04:42:10|48176.6|48156.6|48174.1|48154.1|48176.6|48156.6|48174.1|48154.1|6
1649133740000|2022-04-05 04:42:20|48172.5|48152.5|48170.9|48150.9|48174.1|48154.1|48170.9|48150.9|0
1649133750000|2022-04-05 04:42:30|48170|48150|48170|48150|48170|48150|48170|48150|0
1649133760000|2022-04-05 04:42:40|48171.6|48151.6|48170|48150|48171.6|48151.6|48167.5|48147.5|1
1649133770000|2022-04-05 04:42:50|48169.1|48149.1|48164.1|48144.1|48169.1|48149.1|48164.1|48144.1|2
1649133780000|2022-04-05 04:43:00|48165.7|48145.7|48165.7|48145.7|48165.7|48145.7|48165.7|48145.7|1
1649133790000|2022-04-05 04:43:10|48164.1|48144.1|48160.7|48140.7|48164.1|48144.1|48160.7|48140.7|3
1649133800000|2022-04-05 04:43:20|48159.1|48139.1|48159.1|48139.1|48159.1|48139.1|48159.1|48139.1|0
1649133810000|2022-04-05 04:43:30|48158.2|48138.2|48158.2|48138.2|48158.2|48138.2|48158.2|48138.2|1
1649133820000|2022-04-05 04:43:40|48159.1|48139.1|48159.1|48139.1|48160|48140|48159.1|48139.1|0
1649133830000|2022-04-05 04:43:50|48158.2|48138.2|48158.2|48138.2|48158.2|48138.2|48156.6|48136.6|0
1649133840000|2022-04-05 04:44:00|48159.1|48139.1|48166.6|48146.6|48166.6|48146.6|48159.1|48139.1|8
1649133850000|2022-04-05 04:44:10|48169.1|48149.1|48162.5|48142.5|48169.1|48149.1|48162.5|48142.5|2
1649133860000|2022-04-05 04:44:20|48164.1|48144.1|48165|48145|48165|48145|48164.1|48144.1|0
1649133870000|2022-04-05 04:44:30|48166.6|48146.6|48164.1|48144.1|48166.6|48146.6|48164.1|48144.1|0
1649133890000|2022-04-05 04:44:50|48161.6|48141.6|48164.1|48144.1|48164.1|48144.1|48161.6|48141.6|0
1649133900000|2022-04-05 04:45:00|48161.6|48141.6|48161.6|48141.6|48161.6|48141.6|48159.1|48139.1|0
1649133910000|2022-04-05 04:45:10|48160.7|48140.7|48164.1|48144.1|48164.1|48144.1|48160.7|48140.7|1
1649133940000|2022-04-05 04:45:40|48166.6|48146.6|48166.6|48146.6|48166.6|48146.6|48166.6|48146.6|3
1649133960000|2022-04-05 04:46:00|48168.2|48148.2|48164.1|48144.1|48168.2|48148.2|48161.6|48141.6|7
1649133970000|2022-04-05 04:46:10|48162.5|48142.5|48161.6|48141.6|48164.1|48144.1|48161.6|48141.6|0
1649133980000|2022-04-05 04:46:20|48159.1|48139.1|48159.1|48139.1|48159.1|48139.1|48159.1|48139.1|3
1649133990000|2022-04-05 04:46:30|48158.2|48138.2|48159.1|48139.1|48159.1|48139.1|48156.6|48136.6|1
1649134010000|2022-04-05 04:46:50|48156.6|48136.6|48159.1|48139.1|48159.1|48139.1|48156.6|48136.6|3
1649134020000|2022-04-05 04:47:00|48161.6|48141.6|48167.3|48147.3|48167.3|48147.3|48161.6|48141.6|5
1649134030000|2022-04-05 04:47:10|48168.2|48148.2|48170.7|48150.7|48170.7|48150.7|48168.2|48148.2|2
1649134050000|2022-04-05 04:47:30|48171.6|48151.6|48174.1|48154.1|48174.1|48154.1|48171.6|48151.6|3
1649134060000|2022-04-05 04:47:40|48179.1|48159.1|48185.7|48165.7|48185.7|48165.7|48179.1|48159.1|3
1649134070000|2022-04-05 04:47:50|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|0
1649134080000|2022-04-05 04:48:00|48182.5|48162.5|48181.6|48161.6|48182.5|48162.5|48181.6|48161.6|3
1649134090000|2022-04-05 04:48:10|48183.2|48163.2|48183.2|48163.2|48183.2|48163.2|48183.2|48163.2|0
1649134100000|2022-04-05 04:48:20|48184.1|48164.1|48189.1|48169.1|48189.1|48169.1|48184.1|48164.1|1
1649134120000|2022-04-05 04:48:40|48191.6|48171.6|48191.6|48171.6|48191.6|48171.6|48191.6|48171.6|3
1649134130000|2022-04-05 04:48:50|48190|48170|48177.5|48157.5|48190|48170|48177.5|48157.5|11
1649134140000|2022-04-05 04:49:00|48180.9|48160.9|48180.9|48160.9|48180.9|48160.9|48180.9|48160.9|4
1649134150000|2022-04-05 04:49:10|48180|48160|48180|48160|48180|48160|48180|48160|0
1649134160000|2022-04-05 04:49:20|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|3
1649134180000|2022-04-05 04:49:40|48180|48160|48180|48160|48180|48160|48180|48160|0
1649134190000|2022-04-05 04:49:50|48175|48155|48173.2|48153.2|48175|48155|48173.2|48153.2|3
1649134200000|2022-04-05 04:50:00|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|1
1649134210000|2022-04-05 04:50:10|48173.2|48153.2|48171.6|48151.6|48173.2|48153.2|48171.6|48151.6|0
1649134250000|2022-04-05 04:50:50|48166.6|48146.6|48165|48145|48166.6|48146.6|48165|48145|2
1649134260000|2022-04-05 04:51:00|48164.1|48144.1|48159.1|48139.1|48164.1|48144.1|48159.1|48139.1|0
1649134320000|2022-04-05 04:52:00|48162.5|48142.5|48169.1|48149.1|48169.1|48149.1|48162.5|48142.5|3
1649134350000|2022-04-05 04:52:30|48173.6|48153.6|48185.9|48165.9|48185.9|48165.9|48173.6|48153.6|7
1649134370000|2022-04-05 04:52:50|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|48184.1|48164.1|3
1649134380000|2022-04-05 04:53:00|48182.5|48162.5|48182.5|48162.5|48182.5|48162.5|48182.5|48162.5|3
1649134400000|2022-04-05 04:53:20|48181.6|48161.6|48177.5|48157.5|48181.6|48161.6|48177.5|48157.5|1
1649134440000|2022-04-05 04:54:00|48175|48155|48175|48155|48175|48155|48175|48155|0
1649134450000|2022-04-05 04:54:10|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|1
1649134470000|2022-04-05 04:54:30|48175|48155|48175|48155|48175|48155|48175|48155|0
1649134480000|2022-04-05 04:54:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649134490000|2022-04-05 04:54:50|48175|48155|48176.6|48156.6|48176.6|48156.6|48175|48155|0
1649134510000|2022-04-05 04:55:10|48175|48155|48176.6|48156.6|48176.6|48156.6|48175|48155|3
1649134590000|2022-04-05 04:56:30|48177.5|48157.5|48179.1|48159.1|48179.1|48159.1|48177.5|48157.5|0
1649134620000|2022-04-05 04:57:00|||||||||1
1649134640000|2022-04-05 04:57:20|||||||||1
1649134680000|2022-04-05 04:58:00|48178.2|48158.2|48176.6|48156.6|48178.2|48158.2|48176.6|48156.6|0
1649134690000|2022-04-05 04:58:10|||||||||1
1649134730000|2022-04-05 04:58:50|||||||||1
1649134740000|2022-04-05 04:59:00|48175|48155|48176.6|48156.6|48176.6|48156.6|48175|48155|1
1649134750000|2022-04-05 04:59:10|48175|48155|48176.6|48156.6|48176.6|48156.6|48175|48155|0
1649134760000|2022-04-05 04:59:20|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|48174.1|48154.1|1
1649134780000|2022-04-05 04:59:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|1
1649134800000|2022-04-05 05:00:00|48175|48155|48176.6|48156.6|48176.6|48156.6|48175|48155|1
1649134810000|2022-04-05 05:00:10|48175|48155|48175|48155|48175|48155|48175|48155|0
1649134820000|2022-04-05 05:00:20|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649134830000|2022-04-05 05:00:30|48174.1|48154.1|48176.6|48156.6|48176.6|48156.6|48174.1|48154.1|5
1649134860000|2022-04-05 05:01:00|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|2
1649134870000|2022-04-05 05:01:10|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649134880000|2022-04-05 05:01:20|||||||||1
1649134920000|2022-04-05 05:02:00|48177.5|48157.5|48181.6|48161.6|48181.6|48161.6|48177.5|48157.5|2
1649134930000|2022-04-05 05:02:10|||||||||2
1649134980000|2022-04-05 05:03:00|48182.5|48162.5|48184.1|48164.1|48184.1|48164.1|48182.5|48162.5|2
1649134990000|2022-04-05 05:03:10|48185|48165|48185|48165|48189.1|48169.1|48185|48165|20
1649135000000|2022-04-05 05:03:20|48180|48160|48180|48160|48180|48160|48180|48160|0
1649135010000|2022-04-05 05:03:30|48176.6|48156.6|48173.2|48153.2|48176.6|48156.6|48173.2|48153.2|0
1649135020000|2022-04-05 05:03:40|48170.7|48150.7|48170.7|48150.7|48170.7|48150.7|48170.7|48150.7|1
1649135040000|2022-04-05 05:04:00|48169.8|48149.8|48166.6|48146.6|48169.8|48149.8|48166.6|48146.6|1
1649135060000|2022-04-05 05:04:20|48161.6|48141.6|48161.6|48141.6|48161.6|48141.6|48161.6|48141.6|1
1649135070000|2022-04-05 05:04:30|||||||||2
1649135090000|2022-04-05 05:04:50|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|48160.7|48140.7|0
1649135100000|2022-04-05 05:05:00|48156.6|48136.6|48156.6|48136.6|48156.6|48136.6|48155.7|48135.7|6
1649135130000|2022-04-05 05:05:30|48158.2|48138.2|48156.6|48136.6|48158.2|48138.2|48156.6|48136.6|0
1649135140000|2022-04-05 05:05:40|||||||||1
1649135160000|2022-04-05 05:06:00|48158.2|48138.2|48159.1|48139.1|48159.1|48139.1|48156.6|48136.6|2
1649135180000|2022-04-05 05:06:20|48161.6|48141.6|48161.6|48141.6|48161.6|48141.6|48161.6|48141.6|0
1649135210000|2022-04-05 05:06:50|||||||||2
1649135240000|2022-04-05 05:07:20|||||||||1
1649135260000|2022-04-05 05:07:40|48159.1|48139.1|48154.1|48134.1|48159.1|48139.1|48154.1|48134.1|1
1649135310000|2022-04-05 05:08:30|||||||||1
1649135340000|2022-04-05 05:09:00|48158.2|48138.2|48156.6|48136.6|48158.2|48138.2|48156.6|48136.6|2
1649135360000|2022-04-05 05:09:20|48157.5|48137.5|48156.6|48136.6|48157.5|48137.5|48156.6|48136.6|2
1649135370000|2022-04-05 05:09:30|48152.5|48132.5|48149.1|48129.1|48152.5|48132.5|48149.1|48129.1|1
1649135380000|2022-04-05 05:09:40|||||||||1
1649135400000|2022-04-05 05:10:00|48151.6|48131.6|48152.5|48132.5|48152.5|48132.5|48151.6|48131.6|1
1649135420000|2022-04-05 05:10:20|48150|48130|48149.1|48129.1|48150|48130|48149.1|48129.1|1
1649135430000|2022-04-05 05:10:30|48148.2|48128.2|48146.6|48126.6|48148.2|48128.2|48146.6|48126.6|2
1649135450000|2022-04-05 05:10:50|48149.1|48129.1|48151.6|48131.6|48151.6|48131.6|48149.1|48129.1|3
1649135460000|2022-04-05 05:11:00|48150|48130|48151.6|48131.6|48151.6|48131.6|48150|48130|2
1649135490000|2022-04-05 05:11:30|48150|48130|48149.1|48129.1|48150|48130|48149.1|48129.1|1
1649135520000|2022-04-05 05:12:00|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|48148.2|48128.2|1
1649135540000|2022-04-05 05:12:20|48145.7|48125.7|48145.7|48125.7|48147.3|48127.3|48145.7|48125.7|0
1649135550000|2022-04-05 05:12:30|48147.3|48127.3|48147.3|48127.3|48147.3|48127.3|48147.3|48127.3|0
1649135560000|2022-04-05 05:12:40|48145.7|48125.7|48144.1|48124.1|48145.7|48125.7|48144.1|48124.1|6
1649135570000|2022-04-05 05:12:50|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|0
1649135580000|2022-04-05 05:13:00|||||||||3
1649135600000|2022-04-05 05:13:20|48139.1|48119.1|48142.5|48122.5|48142.5|48122.5|48139.1|48119.1|1
1649135610000|2022-04-05 05:13:30|48138.4|48118.4|48137.5|48117.5|48138.4|48118.4|48137.5|48117.5|2
1649135620000|2022-04-05 05:13:40|||||||||1
1649135670000|2022-04-05 05:14:30|48142.5|48122.5|48145|48125|48145|48125|48142.5|48122.5|27
1649135690000|2022-04-05 05:14:50|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|4
1649135700000|2022-04-05 05:15:00|48146.6|48126.6|48142.5|48122.5|48146.6|48126.6|48142.5|48122.5|10
1649135730000|2022-04-05 05:15:30|48140.9|48120.9|48140|48120|48142.5|48122.5|48140|48120|4
1649135740000|2022-04-05 05:15:40|48141.6|48121.6|48141.6|48121.6|48141.6|48121.6|48140|48120|0
1649135750000|2022-04-05 05:15:50|48140|48120|48141.6|48121.6|48141.6|48121.6|48140|48120|0
1649135760000|2022-04-05 05:16:00|48142.5|48122.5|48146.6|48126.6|48146.6|48126.6|48142.5|48122.5|6
1649135770000|2022-04-05 05:16:10|||||||||1
1649135790000|2022-04-05 05:16:30|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|48147.5|48127.5|1
1649135820000|2022-04-05 05:17:00|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|1
1649135840000|2022-04-05 05:17:20|48150|48130|48150.9|48130.9|48152.5|48132.5|48150|48130|5
1649135860000|2022-04-05 05:17:40|48150|48130|48150|48130|48150|48130|48150|48130|0
1649135870000|2022-04-05 05:17:50|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|48149.1|48129.1|0
1649135890000|2022-04-05 05:18:10|48150|48130|48150|48130|48150|48130|48150|48130|0
1649135900000|2022-04-05 05:18:20|48149.1|48129.1|48150|48130|48150|48130|48149.1|48129.1|0
1649135910000|2022-04-05 05:18:30|48149.1|48129.1|48150|48130|48150|48130|48149.1|48129.1|1
1649135940000|2022-04-05 05:19:00|48150.9|48130.9|48150.9|48130.9|48150.9|48130.9|48150.9|48130.9|0
1649136000000|2022-04-05 05:20:00|48152.5|48132.5|48167.5|48147.5|48167.5|48147.5|48152.5|48132.5|6
1649136010000|2022-04-05 05:20:10|48168.4|48148.4|48168.4|48148.4|48168.4|48148.4|48168.4|48148.4|3
1649136030000|2022-04-05 05:20:30|48167.5|48147.5|48165.9|48145.9|48167.5|48147.5|48165.9|48145.9|2
1649136040000|2022-04-05 05:20:40|48165|48145|48165|48145|48165|48145|48165|48145|1
1649136050000|2022-04-05 05:20:50|48163.4|48143.4|48165|48145|48165.9|48145.9|48163.4|48143.4|10
1649136060000|2022-04-05 05:21:00|48165.9|48145.9|48172.5|48152.5|48173.4|48153.4|48165.9|48145.9|18
1649136070000|2022-04-05 05:21:10|48174.1|48154.1|48172.5|48152.5|48174.1|48154.1|48172.5|48152.5|0
1649136080000|2022-04-05 05:21:20|48171.6|48151.6|48166.6|48146.6|48171.6|48151.6|48166.6|48146.6|4
1649136090000|2022-04-05 05:21:30|48164.1|48144.1|48167.5|48147.5|48167.5|48147.5|48164.1|48144.1|0
1649136100000|2022-04-05 05:21:40|48170.9|48150.9|48170.9|48150.9|48172.5|48152.5|48170.9|48150.9|5
1649136110000|2022-04-05 05:21:50|48168.4|48148.4|48167.5|48147.5|48168.4|48148.4|48167.5|48147.5|1
1649136120000|2022-04-05 05:22:00|48165|48145|48166.6|48146.6|48166.6|48146.6|48161.8|48141.8|18
1649136130000|2022-04-05 05:22:10|48170.9|48150.9|48170.9|48150.9|48170.9|48150.9|48170.9|48150.9|5
1649136140000|2022-04-05 05:22:20|48172.5|48152.5|48170|48150|48174.1|48154.1|48170|48150|1
1649136150000|2022-04-05 05:22:30|48168.4|48148.4|48164.1|48144.1|48170|48150|48164.1|48144.1|12
1649136160000|2022-04-05 05:22:40|48165|48145|48166.6|48146.6|48166.6|48146.6|48165|48145|0
1649136170000|2022-04-05 05:22:50|48167.5|48147.5|48167.5|48147.5|48167.5|48147.5|48167.5|48147.5|0
1649136210000|2022-04-05 05:23:30|48170|48150|48170|48150|48170|48150|48170|48150|0
1649136220000|2022-04-05 05:23:40|48170.9|48150.9|48175|48155|48175|48155|48170.9|48150.9|1
1649136230000|2022-04-05 05:23:50|48176.6|48156.6|48174.1|48154.1|48177.5|48157.5|48174.1|48154.1|1
1649136240000|2022-04-05 05:24:00|48173.2|48153.2|48170|48150|48173.2|48153.2|48170|48150|4
1649136250000|2022-04-05 05:24:10|48175|48155|48175|48155|48175|48155|48175|48155|1
1649136260000|2022-04-05 05:24:20|48170|48150|48170|48150|48170|48150|48170|48150|5
1649136270000|2022-04-05 05:24:30|48172.5|48152.5|48172.5|48152.5|48172.5|48152.5|48172.5|48152.5|7
1649136280000|2022-04-05 05:24:40|48170|48150|48172.5|48152.5|48172.5|48152.5|48170|48150|0
1649136290000|2022-04-05 05:24:50|48170.9|48150.9|48172.5|48152.5|48172.5|48152.5|48170.9|48150.9|3
1649136300000|2022-04-05 05:25:00|48173.4|48153.4|48175|48155|48175|48155|48172.5|48152.5|2
1649136310000|2022-04-05 05:25:10|48178.4|48158.4|48176.6|48156.6|48178.4|48158.4|48176.6|48156.6|4
1649136320000|2022-04-05 05:25:20|48177.5|48157.5|48178.4|48158.4|48178.4|48158.4|48175|48155|3
1649136340000|2022-04-05 05:25:40|48175|48155|48175|48155|48175|48155|48175|48155|1
1649136360000|2022-04-05 05:26:00|48174.1|48154.1|48172.5|48152.5|48174.1|48154.1|48172.5|48152.5|1
1649136370000|2022-04-05 05:26:10|48171.6|48151.6|48171.6|48151.6|48171.6|48151.6|48171.6|48151.6|0
1649136390000|2022-04-05 05:26:30|48175|48155|48175|48155|48175|48155|48175|48155|0
1649136410000|2022-04-05 05:26:50|48174.1|48154.1|48170|48150|48174.1|48154.1|48170|48150|2
1649136440000|2022-04-05 05:27:20|||||||||1
1649136480000|2022-04-05 05:28:00|||||||||2
1649136500000|2022-04-05 05:28:20|48166.6|48146.6|48164.1|48144.1|48166.6|48146.6|48164.1|48144.1|3
1649136510000|2022-04-05 05:28:30|48162.5|48142.5|48162.5|48142.5|48162.5|48142.5|48162.5|48142.5|0
1649136520000|2022-04-05 05:28:40|48161.6|48141.6|48156.6|48136.6|48161.6|48141.6|48156.6|48136.6|2
1649136530000|2022-04-05 05:28:50|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|48157.5|48137.5|0
1649136540000|2022-04-05 05:29:00|48156.6|48136.6|48152.5|48132.5|48156.6|48136.6|48152.5|48132.5|1
1649136550000|2022-04-05 05:29:10|48147.5|48127.5|48145|48125|48147.5|48127.5|48145|48125|2
1649136590000|2022-04-05 05:29:50|48145.9|48125.9|48147.5|48127.5|48147.5|48127.5|48145.9|48125.9|0
1649136600000|2022-04-05 05:30:00|48150|48130|48150|48130|48150|48130|48150|48130|0
1649136610000|2022-04-05 05:30:10|48150.9|48130.9|48160.9|48140.9|48160.9|48140.9|48150.9|48130.9|4
1649136620000|2022-04-05 05:30:20|48161.8|48141.8|48167.5|48147.5|48167.5|48147.5|48161.8|48141.8|1
1649136660000|2022-04-05 05:31:00|48180.9|48160.9|48180.9|48160.9|48182.5|48162.5|48180.9|48160.9|24
1649136670000|2022-04-05 05:31:10|48182.5|48162.5|48177.5|48157.5|48185|48165|48177.5|48157.5|5
1649136680000|2022-04-05 05:31:20|48176.6|48156.6|48172.5|48152.5|48176.6|48156.6|48171.6|48151.6|1
1649136690000|2022-04-05 05:31:30|48170|48150|48170|48150|48170|48150|48170|48150|1
1649136710000|2022-04-05 05:31:50|48171.6|48151.6|48173.2|48153.2|48173.2|48153.2|48171.6|48151.6|2
1649136790000|2022-04-05 05:33:10|48174.1|48154.1|48174.1|48154.1|48175.7|48155.7|48173.2|48153.2|0
1649136800000|2022-04-05 05:33:20|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649136820000|2022-04-05 05:33:40|48179.1|48159.1|48179.1|48159.1|48179.1|48159.1|48179.1|48159.1|2
1649136840000|2022-04-05 05:34:00|||||||||1
1649136870000|2022-04-05 05:34:30|48177.5|48157.5|48179.1|48159.1|48179.1|48159.1|48177.5|48157.5|0
1649136880000|2022-04-05 05:34:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649136890000|2022-04-05 05:34:50|48177.5|48157.5|48179.1|48159.1|48179.1|48159.1|48177.5|48157.5|0
1649136900000|2022-04-05 05:35:00|48176.6|48156.6|48179.1|48159.1|48179.1|48159.1|48176.6|48156.6|1
1649136950000|2022-04-05 05:35:50|||||||||1
1649136960000|2022-04-05 05:36:00|48181.6|48161.6|48191.6|48171.6|48191.6|48171.6|48181.6|48161.6|3
1649136970000|2022-04-05 05:36:10|48189.1|48169.1|48188.2|48168.2|48189.1|48169.1|48188.2|48168.2|1
1649136990000|2022-04-05 05:36:30|48189.1|48169.1|48189.8|48169.8|48189.8|48169.8|48189.1|48169.1|0
1649137000000|2022-04-05 05:36:40|48188.2|48168.2|48188.2|48168.2|48190.7|48170.7|48188.2|48168.2|0
1649137020000|2022-04-05 05:37:00|48189.1|48169.1|48189.1|48169.1|48189.1|48169.1|48189.1|48169.1|1
1649137030000|2022-04-05 05:37:10|48184.1|48164.1|48179.1|48159.1|48184.1|48164.1|48179.1|48159.1|5
1649137040000|2022-04-05 05:37:20|||||||||1
1649137060000|2022-04-05 05:37:40|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|48176.6|48156.6|0
1649137070000|2022-04-05 05:37:50|48175.7|48155.7|48176.6|48156.6|48176.6|48156.6|48175.7|48155.7|1
1649137100000|2022-04-05 05:38:20|48180.9|48160.9|48184.1|48164.1|48184.1|48164.1|48180.9|48160.9|2
1649137110000|2022-04-05 05:38:30|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|48181.6|48161.6|1
1649137120000|2022-04-05 05:38:40|48179.1|48159.1|48179.1|48159.1|48179.1|48159.1|48179.1|48159.1|0
1649137150000|2022-04-05 05:39:10|48178.2|48158.2|48175.7|48155.7|48178.2|48158.2|48175.7|48155.7|0
1649137160000|2022-04-05 05:39:20|48176.6|48156.6|48175.7|48155.7|48176.6|48156.6|48175.7|48155.7|0
1649137170000|2022-04-05 05:39:30|48176.6|48156.6|48178.2|48158.2|48178.2|48158.2|48176.6|48156.6|0
1649137180000|2022-04-05 05:39:40|48177.3|48157.3|48174.8|48154.8|48177.3|48157.3|48174.8|48154.8|0
1649137190000|2022-04-05 05:39:50|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|48178.2|48158.2|0
1649137230000|2022-04-05 05:40:30|48183.2|48163.2|48183.2|48163.2|48183.2|48163.2|48183.2|48163.2|1
1649137240000|2022-04-05 05:40:40|48184.8|48164.8|48186.6|48166.6|48188.2|48168.2|48184.8|48164.8|0
1649137250000|2022-04-05 05:40:50|||||||||1
1649137260000|2022-04-05 05:41:00|48189.1|48169.1|48201.6|48181.6|48201.6|48181.6|48189.1|48169.1|3
1649137280000|2022-04-05 05:41:20|48200.7|48180.7|48199.1|48179.1|48200.7|48180.7|48199.1|48179.1|0
1649137310000|2022-04-05 05:41:50|48201.6|48181.6|48201.6|48181.6|48201.6|48181.6|48201.6|48181.6|2
1649137320000|2022-04-05 05:42:00|48202.5|48182.5|48211.6|48191.6|48211.6|48191.6|48202.5|48182.5|2
1649137330000|2022-04-05 05:42:10|48209.1|48189.1|48209.1|48189.1|48209.1|48189.1|48209.1|48189.1|1
1649137340000|2022-04-05 05:42:20|||||||||1
1649137350000|2022-04-05 05:42:30|48198.2|48178.2|48199.1|48179.1|48199.1|48179.1|48198.2|48178.2|2
1649137360000|2022-04-05 05:42:40|48198.2|48178.2|48196.6|48176.6|48198.2|48178.2|48196.6|48176.6|2
1649137380000|2022-04-05 05:43:00|48201.6|48181.6|48201.6|48181.6|48201.6|48181.6|48201.6|48181.6|1
1649137390000|2022-04-05 05:43:10|48203.2|48183.2|48204.1|48184.1|48204.1|48184.1|48203.2|48183.2|2
1649137400000|2022-04-05 05:43:20|48207.5|48187.5|48210|48190|48210|48190|48207.5|48187.5|1
1649137410000|2022-04-05 05:43:30|||||||||3
1649137420000|2022-04-05 05:43:40|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|2
1649137430000|2022-04-05 05:43:50|48210.7|48190.7|48204.1|48184.1|48210.7|48190.7|48204.1|48184.1|6
1649137450000|2022-04-05 05:44:10|48203.2|48183.2|48204.1|48184.1|48204.1|48184.1|48202.5|48182.5|5
1649137460000|2022-04-05 05:44:20|48205.7|48185.7|48209.1|48189.1|48210.7|48190.7|48205.7|48185.7|2
1649137470000|2022-04-05 05:44:30|48210.7|48190.7|48210.7|48190.7|48210.7|48190.7|48210.7|48190.7|0
1649137480000|2022-04-05 05:44:40|48214.1|48194.1|48213.2|48193.2|48214.1|48194.1|48213.2|48193.2|1
1649137490000|2022-04-05 05:44:50|48214.1|48194.1|48210|48190|48214.1|48194.1|48210|48190|1
1649137500000|2022-04-05 05:45:00|||||||||1
1649137510000|2022-04-05 05:45:10|48208.2|48188.2|48213.2|48193.2|48213.2|48193.2|48206.6|48186.6|1
1649137540000|2022-04-05 05:45:40|||||||||1
1649137550000|2022-04-05 05:45:50|48214.1|48194.1|48216.6|48196.6|48216.6|48196.6|48214.1|48194.1|3
1649137560000|2022-04-05 05:46:00|48218.2|48198.2|48218.2|48198.2|48218.2|48198.2|48216.6|48196.6|2
1649137570000|2022-04-05 05:46:10|48216.6|48196.6|48216.6|48196.6|48216.6|48196.6|48216.6|48196.6|1
1649137580000|2022-04-05 05:46:20|||||||||1
1649137590000|2022-04-05 05:46:30|48218.2|48198.2|48216.6|48196.6|48218.2|48198.2|48216.6|48196.6|4
1649137610000|2022-04-05 05:46:50|48219.1|48199.1|48219.1|48199.1|48219.1|48199.1|48219.1|48199.1|0
1649137620000|2022-04-05 05:47:00|48220.7|48200.7|48220.7|48200.7|48220.7|48200.7|48219.1|48199.1|2
1649137630000|2022-04-05 05:47:10|48219.1|48199.1|48209.1|48189.1|48219.1|48199.1|48209.1|48189.1|1
1649137640000|2022-04-05 05:47:20|||||||||1
1649137650000|2022-04-05 05:47:30|48208.2|48188.2|48208.2|48188.2|48210.7|48190.7|48208.2|48188.2|1
1649137660000|2022-04-05 05:47:40|48206.6|48186.6|48210.7|48190.7|48210.7|48190.7|48206.6|48186.6|3
1649137670000|2022-04-05 05:47:50|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|0
1649137680000|2022-04-05 05:48:00|48214.1|48194.1|48219.1|48199.1|48221.6|48201.6|48214.1|48194.1|7
1649137690000|2022-04-05 05:48:10|48221.6|48201.6|48219.1|48199.1|48221.6|48201.6|48219.1|48199.1|3
1649137700000|2022-04-05 05:48:20|48218.2|48198.2|48218.2|48198.2|48218.2|48198.2|48216.6|48196.6|3
1649137710000|2022-04-05 05:48:30|48217.3|48197.3|48214.1|48194.1|48217.3|48197.3|48214.1|48194.1|1
1649137720000|2022-04-05 05:48:40|48211.6|48191.6|48209.1|48189.1|48211.6|48191.6|48209.1|48189.1|4
1649137730000|2022-04-05 05:48:50|48210|48190|48209.1|48189.1|48211.6|48191.6|48209.1|48189.1|0
1649137740000|2022-04-05 05:49:00|48208.2|48188.2|48211.6|48191.6|48211.6|48191.6|48207.5|48187.5|1
1649137750000|2022-04-05 05:49:10|48210|48190|48211.6|48191.6|48211.6|48191.6|48210|48190|2
1649137770000|2022-04-05 05:49:30|||||||||1
1649137780000|2022-04-05 05:49:40|48212.5|48192.5|48214.1|48194.1|48214.1|48194.1|48212.5|48192.5|0
1649137790000|2022-04-05 05:49:50|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|48211.6|48191.6|1
1649137800000|2022-04-05 05:50:00|48206.6|48186.6|48206.6|48186.6|48206.6|48186.6|48206.6|48186.6|1
1649137820000|2022-04-05 05:50:20|48205.7|48185.7|48204.1|48184.1|48205.7|48185.7|48204.1|48184.1|3
1649137830000|2022-04-05 05:50:30|48202.5|48182.5|48202.5|48182.5|48202.5|48182.5|48202.5|48182.5|0
1649137840000|2022-04-05 05:50:40|||||||||1
1649137850000|2022-04-05 05:50:50|48204.1|48184.1|48204.1|48184.1|48204.1|48184.1|48204.1|48184.1|0
1649137860000|2022-04-05 05:51:00|48209.1|48189.1|48215|48195|48216.6|48196.6|48209.1|48189.1|4
1649137870000|2022-04-05 05:51:10|48216.6|48196.6|48232.5|48212.5|48232.5|48212.5|48215|48195|7
1649137880000|2022-04-05 05:51:20|48231.6|48211.6|48236.6|48216.6|48236.6|48216.6|48231.6|48211.6|4
1649137900000|2022-04-05 05:51:40|48235.7|48215.7|48235.7|48215.7|48235.7|48215.7|48235.7|48215.7|2
1649137910000|2022-04-05 05:51:50|48234.1|48214.1|48234.1|48214.1|48234.1|48214.1|48234.1|48214.1|2
1649137950000|2022-04-05 05:52:30|||||||||1
1649137980000|2022-04-05 05:53:00|48235|48215|48236.6|48216.6|48236.6|48216.6|48235|48215|0
1649137990000|2022-04-05 05:53:10|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|1
1649138010000|2022-04-05 05:53:30|48238.4|48218.4|48237.5|48217.5|48240|48220|48237.5|48217.5|4
1649138020000|2022-04-05 05:53:40|48265.7|48245.7|48264.1|48244.1|48265.7|48245.7|48262.5|48242.5|15
1649138030000|2022-04-05 05:53:50|48263.2|48243.2|48261.6|48241.6|48263.2|48243.2|48261.6|48241.6|2
1649138040000|2022-04-05 05:54:00|48262.5|48242.5|48264.1|48244.1|48264.1|48244.1|48262.5|48242.5|6
1649138050000|2022-04-05 05:54:10|48262.5|48242.5|48262.5|48242.5|48262.5|48242.5|48262.5|48242.5|2
1649138060000|2022-04-05 05:54:20|48264.1|48244.1|48264.1|48244.1|48264.1|48244.1|48264.1|48244.1|1
1649138070000|2022-04-05 05:54:30|48263.2|48243.2|48261.6|48241.6|48263.2|48243.2|48261.6|48241.6|0
1649138080000|2022-04-05 05:54:40|48260.7|48240.7|48259.1|48239.1|48260.7|48240.7|48259.1|48239.1|1
1649138090000|2022-04-05 05:54:50|||||||||1
1649138100000|2022-04-05 05:55:00|48261.6|48241.6|48261.6|48241.6|48264.1|48244.1|48261.6|48241.6|0
1649138110000|2022-04-05 05:55:10|48259.1|48239.1|48257.5|48237.5|48259.1|48239.1|48257.5|48237.5|1
1649138120000|2022-04-05 05:55:20|48259.1|48239.1|48258.2|48238.2|48261.6|48241.6|48258.2|48238.2|1
1649138130000|2022-04-05 05:55:30|48256.6|48236.6|48259.1|48239.1|48259.1|48239.1|48256.6|48236.6|1
1649138160000|2022-04-05 05:56:00|48261.6|48241.6|48261.6|48241.6|48261.6|48241.6|48261.6|48241.6|1
1649138190000|2022-04-05 05:56:30|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|3
1649138200000|2022-04-05 05:56:40|48256.6|48236.6|48256.6|48236.6|48256.6|48236.6|48256.6|48236.6|0
1649138210000|2022-04-05 05:56:50|48257.5|48237.5|48257.5|48237.5|48257.5|48237.5|48257.5|48237.5|0
1649138220000|2022-04-05 05:57:00|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|2
1649138250000|2022-04-05 05:57:30|48257.5|48237.5|48259.1|48239.1|48259.1|48239.1|48257.5|48237.5|0
1649138270000|2022-04-05 05:57:50|48260.7|48240.7|48260.7|48240.7|48260.7|48240.7|48260.7|48240.7|7
1649138280000|2022-04-05 05:58:00|||||||||4
1649138290000|2022-04-05 05:58:10|48263.2|48243.2|48265.7|48245.7|48265.7|48245.7|48263.2|48243.2|3
1649138300000|2022-04-05 05:58:20|48267.3|48247.3|48267.3|48247.3|48267.3|48247.3|48265.7|48245.7|2
1649138310000|2022-04-05 05:58:30|48265.7|48245.7|48267.5|48247.5|48270|48250|48265.7|48245.7|8
1649138320000|2022-04-05 05:58:40|||||||||1
1649138330000|2022-04-05 05:58:50|48269.1|48249.1|48269.1|48249.1|48269.1|48249.1|48269.1|48249.1|0
1649138340000|2022-04-05 05:59:00|48268.2|48248.2|48266.6|48246.6|48268.2|48248.2|48266.6|48246.6|6
1649138350000|2022-04-05 05:59:10|||||||||1
1649138380000|2022-04-05 05:59:40|48267.5|48247.5|48266.6|48246.6|48267.5|48247.5|48265.7|48245.7|3
1649138400000|2022-04-05 06:00:00|48265.7|48245.7|48257.3|48237.3|48265.7|48245.7|48257.3|48237.3|6
1649138410000|2022-04-05 06:00:10|48259.1|48239.1|48263.2|48243.2|48265|48245|48259.1|48239.1|5
1649138440000|2022-04-05 06:00:40|48260|48240|48260|48240|48260|48240|48260|48240|4
1649138450000|2022-04-05 06:00:50|48258.2|48238.2|48256.6|48236.6|48258.2|48238.2|48256.6|48236.6|6
1649138460000|2022-04-05 06:01:00|48259.1|48239.1|48261.6|48241.6|48261.6|48241.6|48259.1|48239.1|1
1649138470000|2022-04-05 06:01:10|48259.1|48239.1|48260|48240|48260|48240|48257.5|48237.5|6
1649138480000|2022-04-05 06:01:20|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|48259.1|48239.1|0
1649138500000|2022-04-05 06:01:40|48262.5|48242.5|48260|48240|48262.5|48242.5|48260|48240|4
1649138510000|2022-04-05 06:01:50|48263.2|48243.2|48260|48240|48263.2|48243.2|48260|48240|8
1649138520000|2022-04-05 06:02:00|48245.7|48225.7|48240.7|48220.7|48245.7|48225.7|48240.7|48220.7|6
1649138530000|2022-04-05 06:02:10|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|2
1649138540000|2022-04-05 06:02:20|48233.2|48213.2|48232.5|48212.5|48233.2|48213.2|48227.5|48207.5|10
1649138550000|2022-04-05 06:02:30|48233.4|48213.4|48240|48220|48240|48220|48233.4|48213.4|7
1649138580000|2022-04-05 06:03:00|48239.1|48219.1|48234.1|48214.1|48239.1|48219.1|48232.5|48212.5|3
1649138610000|2022-04-05 06:03:30|48233.2|48213.2|48234.1|48214.1|48234.1|48214.1|48233.2|48213.2|4
1649138620000|2022-04-05 06:03:40|48232.5|48212.5|48232.5|48212.5|48235|48215|48232.5|48212.5|0
1649138630000|2022-04-05 06:03:50|48233.4|48213.4|48231.6|48211.6|48235|48215|48231.6|48211.6|5
1649138650000|2022-04-05 06:04:10|||||||||2
1649138660000|2022-04-05 06:04:20|||||||||2
1649138680000|2022-04-05 06:04:40|48234.1|48214.1|48239.1|48219.1|48239.1|48219.1|48234.1|48214.1|6
1649138690000|2022-04-05 06:04:50|48226.6|48206.6|48222.5|48202.5|48226.6|48206.6|48222.5|48202.5|8
1649138700000|2022-04-05 06:05:00|48224.1|48204.1|48224.1|48204.1|48224.1|48204.1|48224.1|48204.1|5
1649138710000|2022-04-05 06:05:10|48225|48205|48229.1|48209.1|48229.1|48209.1|48224.1|48204.1|11
1649138720000|2022-04-05 06:05:20|48226.6|48206.6|48226.6|48206.6|48229.1|48209.1|48226.6|48206.6|2
1649138730000|2022-04-05 06:05:30|48225.7|48205.7|48221.6|48201.6|48225.7|48205.7|48221.6|48201.6|6
1649138740000|2022-04-05 06:05:40|48220|48200|48220|48200|48221.6|48201.6|48220|48200|0
1649138750000|2022-04-05 06:05:50|48217.5|48197.5|48220|48200|48220|48200|48217.5|48197.5|3
1649138760000|2022-04-05 06:06:00|48221.6|48201.6|48224.1|48204.1|48224.1|48204.1|48221.6|48201.6|7
1649138770000|2022-04-05 06:06:10|48226.6|48206.6|48226.6|48206.6|48226.6|48206.6|48226.6|48206.6|13
1649138780000|2022-04-05 06:06:20|48230.7|48210.7|48228.2|48208.2|48230.7|48210.7|48228.2|48208.2|5
1649138800000|2022-04-05 06:06:40|48226.6|48206.6|48222.5|48202.5|48226.6|48206.6|48222.5|48202.5|9
1649138810000|2022-04-05 06:06:50|48224.1|48204.1|48224.1|48204.1|48226.6|48206.6|48224.1|48204.1|24
1649138820000|2022-04-05 06:07:00|48225|48205|48220.9|48200.9|48225|48205|48220.9|48200.9|12
1649138830000|2022-04-05 06:07:10|48220|48200|48220.9|48200.9|48220.9|48200.9|48220|48200|12
1649138840000|2022-04-05 06:07:20|48222.5|48202.5|48222.5|48202.5|48222.5|48202.5|48222.5|48202.5|0
1649138850000|2022-04-05 06:07:30|48224.1|48204.1|48224.1|48204.1|48224.1|48204.1|48224.1|48204.1|2
1649138870000|2022-04-05 06:07:50|48225|48205|48225|48205|48225|48205|48225|48205|1
1649138880000|2022-04-05 06:08:00|48224.1|48204.1|48225|48205|48225|48205|48224.1|48204.1|2
1649138890000|2022-04-05 06:08:10|48226.6|48206.6|48226.6|48206.6|48226.6|48206.6|48226.6|48206.6|2
1649138910000|2022-04-05 06:08:30|48224.1|48204.1|48229.1|48209.1|48229.1|48209.1|48224.1|48204.1|1
1649138920000|2022-04-05 06:08:40|||||||||4
1649138940000|2022-04-05 06:09:00|48230|48210|48230|48210|48230|48210|48230|48210|10
1649138980000|2022-04-05 06:09:40|||||||||2
1649139000000|2022-04-05 06:10:00|48229.1|48209.1|48230.9|48210.9|48230.9|48210.9|48227.5|48207.5|5
1649139010000|2022-04-05 06:10:10|48231.8|48211.8|48230.9|48210.9|48233.4|48213.4|48230|48210|3
1649139020000|2022-04-05 06:10:20|48233.4|48213.4|48234.3|48214.3|48234.3|48214.3|48231.8|48211.8|20
1649139030000|2022-04-05 06:10:30|48233.4|48213.4|48235|48215|48237.5|48217.5|48233.4|48213.4|4
1649139040000|2022-04-05 06:10:40|48231.6|48211.6|48231.6|48211.6|48231.6|48211.6|48231.6|48211.6|1
1649139060000|2022-04-05 06:11:00|48230|48210|48240|48220|48242.5|48222.5|48230|48210|11
1649139070000|2022-04-05 06:11:10|48240.9|48220.9|48235|48215|48242.5|48222.5|48235|48215|13
1649139080000|2022-04-05 06:11:20|48230|48210|48230|48210|48230|48210|48230|48210|6
1649139090000|2022-04-05 06:11:30|48235|48215|48237.5|48217.5|48237.5|48217.5|48235|48215|2
1649139100000|2022-04-05 06:11:40|48236.6|48216.6|48235|48215|48237.5|48217.5|48235|48215|11
1649139110000|2022-04-05 06:11:50|48235.9|48215.9|48237.5|48217.5|48237.5|48217.5|48235.9|48215.9|4
1649139120000|2022-04-05 06:12:00|48238.4|48218.4|48240|48220|48243.4|48223.4|48237.5|48217.5|7
1649139130000|2022-04-05 06:12:10|48239.1|48219.1|48236.6|48216.6|48239.1|48219.1|48236.6|48216.6|0
1649139140000|2022-04-05 06:12:20|48235|48215|48237.5|48217.5|48237.5|48217.5|48230.9|48210.9|1
1649139150000|2022-04-05 06:12:30|||||||||1
1649139160000|2022-04-05 06:12:40|48239.1|48219.1|48239.1|48219.1|48240|48220|48239.1|48219.1|2
1649139170000|2022-04-05 06:12:50|48240|48220|48240|48220|48240|48220|48240|48220|5
1649139180000|2022-04-05 06:13:00|48237.5|48217.5|48237.5|48217.5|48237.5|48217.5|48235.9|48215.9|2
1649139190000|2022-04-05 06:13:10|||||||||9
1649139200000|2022-04-05 06:13:20|48240.9|48220.9|48238.4|48218.4|48240.9|48220.9|48238.4|48218.4|1
1649139210000|2022-04-05 06:13:30|48237.5|48217.5|48237.5|48217.5|48238.4|48218.4|48237.5|48217.5|3
1649139220000|2022-04-05 06:13:40|48235.9|48215.9|48237.5|48217.5|48237.5|48217.5|48235.9|48215.9|10
1649139230000|2022-04-05 06:13:50|48238.4|48218.4|48246.8|48226.8|48246.8|48226.8|48238.4|48218.4|4
1649139240000|2022-04-05 06:14:00|48249.3|48229.3|48254.3|48234.3|48254.3|48234.3|48249.3|48229.3|9
1649139250000|2022-04-05 06:14:10|48258.4|48238.4|48259.3|48239.3|48259.3|48239.3|48258.4|48238.4|7
1649139260000|2022-04-05 06:14:20|48261.8|48241.8|48261.8|48241.8|48261.8|48241.8|48261.8|48241.8|3
1649139270000|2022-04-05 06:14:30|48289.3|48269.3|48379.3|48359.3|48379.3|48359.3|48289.3|48269.3|35
1649139280000|2022-04-05 06:14:40|48382.5|48362.5|48391.8|48371.8|48403.6|48383.6|48382.5|48362.5|79
1649139290000|2022-04-05 06:14:50|48392.7|48372.7|48394.3|48374.3|48394.3|48374.3|48391.8|48371.8|8
1649139300000|2022-04-05 06:15:00|48395.2|48375.2|48410.2|48390.2|48410.2|48390.2|48395.2|48375.2|19
1649139310000|2022-04-05 06:15:10|48411.8|48391.8|48420.2|48400.2|48420.2|48400.2|48411.8|48391.8|10
1649139320000|2022-04-05 06:15:20|48425.2|48405.2|48424.5|48404.5|48457.9|48437.9|48424.5|48404.5|117
1649139330000|2022-04-05 06:15:30|48423.6|48403.6|48408.6|48388.6|48423.6|48403.6|48408.6|48388.6|14
1649139340000|2022-04-05 06:15:40|48407.9|48387.9|48388.8|48368.8|48407.9|48387.9|48388.8|48368.8|14
1649139350000|2022-04-05 06:15:50|48389.7|48369.7|48380.4|48360.4|48391.3|48371.3|48380.4|48360.4|8
1649139360000|2022-04-05 06:16:00|48384.5|48364.5|48407|48387|48407|48387|48384.5|48364.5|9
1649139370000|2022-04-05 06:16:10|48405.4|48385.4|48405.4|48385.4|48405.4|48385.4|48405.4|48385.4|2
1649139380000|2022-04-05 06:16:20|||||||||4
1649139390000|2022-04-05 06:16:30|48404.5|48384.5|48399.5|48379.5|48404.5|48384.5|48399.5|48379.5|5
1649139400000|2022-04-05 06:16:40|||||||||4
1649139410000|2022-04-05 06:16:50|48397|48377|48397|48377|48397|48377|48397|48377|7
1649139420000|2022-04-05 06:17:00|48396.1|48376.1|48396.1|48376.1|48396.1|48376.1|48396.1|48376.1|1
1649139430000|2022-04-05 06:17:10|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|3
1649139440000|2022-04-05 06:17:20|48389.5|48369.5|48389.5|48369.5|48389.5|48369.5|48389.5|48369.5|5
1649139450000|2022-04-05 06:17:30|48386.1|48366.1|48385.4|48365.4|48386.1|48366.1|48385.4|48365.4|4
1649139460000|2022-04-05 06:17:40|48384.5|48364.5|48379.5|48359.5|48384.5|48364.5|48379.5|48359.5|6
1649139480000|2022-04-05 06:18:00|48382|48362|48394.5|48374.5|48394.5|48374.5|48382|48362|18
1649139500000|2022-04-05 06:18:20|48379.5|48359.5|48390.4|48370.4|48390.4|48370.4|48379.5|48359.5|10
1649139510000|2022-04-05 06:18:30|48388.6|48368.6|48385.4|48365.4|48389.5|48369.5|48385.4|48365.4|5
1649139520000|2022-04-05 06:18:40|48387.9|48367.9|48374.5|48354.5|48387.9|48367.9|48374.5|48354.5|7
1649139530000|2022-04-05 06:18:50|48372|48352|48336.3|48316.3|48372|48352|48326.1|48306.1|14
1649139540000|2022-04-05 06:19:00|48335.4|48315.4|48329.5|48309.5|48337.9|48317.9|48329.5|48309.5|14
1649139550000|2022-04-05 06:19:10|48330.4|48310.4|48335.4|48315.4|48335.4|48315.4|48330.4|48310.4|3
1649139560000|2022-04-05 06:19:20|48340.4|48320.4|48340.4|48320.4|48340.4|48320.4|48340.4|48320.4|4
1649139570000|2022-04-05 06:19:30|||||||||2
1649139580000|2022-04-05 06:19:40|48342.9|48322.9|48339.5|48319.5|48344.5|48324.5|48339.5|48319.5|2
1649139590000|2022-04-05 06:19:50|48342|48322|48339.5|48319.5|48342|48322|48339.5|48319.5|1
1649139600000|2022-04-05 06:20:00|48340.4|48320.4|48344.5|48324.5|48344.5|48324.5|48339.5|48319.5|4
1649139610000|2022-04-05 06:20:10|||||||||1
1649139620000|2022-04-05 06:20:20|48347|48327|48342.9|48322.9|48347.9|48327.9|48342.9|48322.9|4
1649139630000|2022-04-05 06:20:30|48340.4|48320.4|48342|48322|48342|48322|48340.4|48320.4|1
1649139640000|2022-04-05 06:20:40|48340.4|48320.4|48337.9|48317.9|48340.4|48320.4|48333.8|48313.8|13
1649139650000|2022-04-05 06:20:50|48338.8|48318.8|48338.8|48318.8|48338.8|48318.8|48338.8|48318.8|2
1649139660000|2022-04-05 06:21:00|48339.7|48319.7|48347.9|48327.9|48347.9|48327.9|48339.7|48319.7|3
1649139670000|2022-04-05 06:21:10|48350.4|48330.4|48357.9|48337.9|48357.9|48337.9|48350.4|48330.4|10
1649139680000|2022-04-05 06:21:20|48357|48337|48357.9|48337.9|48357.9|48337.9|48357|48337|3
1649139700000|2022-04-05 06:21:40|48357|48337|48357.9|48337.9|48357.9|48337.9|48357|48337|2
1649139710000|2022-04-05 06:21:50|48359.5|48339.5|48358.6|48338.6|48359.5|48339.5|48358.6|48338.6|5
1649139720000|2022-04-05 06:22:00|48357|48337|48351.1|48331.1|48357|48337|48351.1|48331.1|4
1649139730000|2022-04-05 06:22:10|48348.6|48328.6|48347|48327|48348.6|48328.6|48347|48327|0
1649139740000|2022-04-05 06:22:20|48345.4|48325.4|48342|48322|48345.4|48325.4|48342|48322|2
1649139750000|2022-04-05 06:22:30|48339.5|48319.5|48334.5|48314.5|48339.5|48319.5|48334.5|48314.5|3
1649139760000|2022-04-05 06:22:40|48335.4|48315.4|48337|48317|48337|48317|48335.4|48315.4|2
1649139770000|2022-04-05 06:22:50|48337.9|48317.9|48339.5|48319.5|48339.5|48319.5|48337.9|48317.9|0
1649139780000|2022-04-05 06:23:00|||||||||5
1649139790000|2022-04-05 06:23:10|||||||||4
1649139800000|2022-04-05 06:23:20|||||||||4
1649139810000|2022-04-05 06:23:30|48337.9|48317.9|48339.5|48319.5|48340.4|48320.4|48337.9|48317.9|4
1649139840000|2022-04-05 06:24:00|48341.3|48321.3|48342.9|48322.9|48342.9|48322.9|48341.3|48321.3|1
1649139850000|2022-04-05 06:24:10|||||||||3
1649139860000|2022-04-05 06:24:20|48343.8|48323.8|48345.4|48325.4|48345.4|48325.4|48343.8|48323.8|3
1649139870000|2022-04-05 06:24:30|48347|48327|48347.9|48327.9|48347.9|48327.9|48345.4|48325.4|1
1649139890000|2022-04-05 06:24:50|48350.4|48330.4|48350.4|48330.4|48350.4|48330.4|48350.4|48330.4|2
1649139900000|2022-04-05 06:25:00|||||||||2
1649139910000|2022-04-05 06:25:10|48356.3|48336.3|48356.3|48336.3|48356.3|48336.3|48356.3|48336.3|3
1649139920000|2022-04-05 06:25:20|48357.2|48337.2|48357.2|48337.2|48357.2|48337.2|48357.2|48337.2|0
1649139930000|2022-04-05 06:25:30|48358|48338|48362.9|48342.9|48362.9|48342.9|48358|48338|1
1649139940000|2022-04-05 06:25:40|||||||||2
1649139950000|2022-04-05 06:25:50|||||||||1
1649139960000|2022-04-05 06:26:00|48363.8|48343.8|48357.9|48337.9|48363.8|48343.8|48357.9|48337.9|10
1649139970000|2022-04-05 06:26:10|48356.3|48336.3|48357.9|48337.9|48357.9|48337.9|48356.3|48336.3|5
1649139980000|2022-04-05 06:26:20|48361.3|48341.3|48363.8|48343.8|48363.8|48343.8|48361.3|48341.3|7
1649139990000|2022-04-05 06:26:30|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|48365.4|48345.4|5
1649140000000|2022-04-05 06:26:40|48367.9|48347.9|48375.4|48355.4|48375.4|48355.4|48367.9|48347.9|6
1649140010000|2022-04-05 06:26:50|48377.9|48357.9|48381.3|48361.3|48381.3|48361.3|48377.9|48357.9|4
1649140020000|2022-04-05 06:27:00|48382.2|48362.2|48399.7|48379.7|48399.7|48379.7|48381.3|48361.3|14
1649140030000|2022-04-05 06:27:10|48402.2|48382.2|48411.3|48391.3|48411.3|48391.3|48402.2|48382.2|15
1649140040000|2022-04-05 06:27:20|48412.2|48392.2|48412.2|48392.2|48412.2|48392.2|48412.2|48392.2|9
1649140050000|2022-04-05 06:27:30|48415.4|48395.4|48424.5|48404.5|48425.4|48405.4|48415.4|48395.4|10
1649140060000|2022-04-05 06:27:40|48423.6|48403.6|48416.1|48396.1|48423.6|48403.6|48416.1|48396.1|5
1649140080000|2022-04-05 06:28:00|48415.2|48395.2|48416.1|48396.1|48416.1|48396.1|48413.6|48393.6|2
1649140090000|2022-04-05 06:28:10|||||||||1
1649140110000|2022-04-05 06:28:30|48417.7|48397.7|48417|48397|48418.6|48398.6|48416.1|48396.1|7
1649140120000|2022-04-05 06:28:40|48417.9|48397.9|48409.5|48389.5|48417.9|48397.9|48409.5|48389.5|8
1649140130000|2022-04-05 06:28:50|48408.6|48388.6|48408.6|48388.6|48408.6|48388.6|48408.6|48388.6|0
1649140140000|2022-04-05 06:29:00|48403.6|48383.6|48403.6|48383.6|48403.6|48383.6|48403.6|48383.6|5
1649140150000|2022-04-05 06:29:10|48398.6|48378.6|48394.5|48374.5|48398.6|48378.6|48394.5|48374.5|1
1649140160000|2022-04-05 06:29:20|48393.6|48373.6|48387|48367|48393.6|48373.6|48387|48367|2
1649140170000|2022-04-05 06:29:30|48386.3|48366.3|48386.3|48366.3|48386.3|48366.3|48386.3|48366.3|10
1649140180000|2022-04-05 06:29:40|48390.4|48370.4|48394.5|48374.5|48397|48377|48390.4|48370.4|4
1649140190000|2022-04-05 06:29:50|48387.7|48367.7|48369.5|48349.5|48387.7|48367.7|48369.5|48349.5|4
1649140200000|2022-04-05 06:30:00|48370.4|48350.4|48369.5|48349.5|48370.4|48350.4|48369.5|48349.5|1
1649140210000|2022-04-05 06:30:10|48370.4|48350.4|48370.4|48350.4|48370.4|48350.4|48370.4|48350.4|7
1649140220000|2022-04-05 06:30:20|48372|48352|48372|48352|48372|48352|48372|48352|2
1649140230000|2022-04-05 06:30:30|48369.5|48349.5|48347.9|48327.9|48370.4|48350.4|48347.9|48327.9|7
1649140240000|2022-04-05 06:30:40|48349.5|48329.5|48351.1|48331.1|48351.1|48331.1|48349.5|48329.5|1
1649140250000|2022-04-05 06:30:50|48352|48332|48358.6|48338.6|48358.6|48338.6|48352|48332|1
1649140260000|2022-04-05 06:31:00|48360.2|48340.2|48362.9|48342.9|48364.5|48344.5|48360.2|48340.2|3
1649140270000|2022-04-05 06:31:10|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|2
1649140290000|2022-04-05 06:31:30|48363.6|48343.6|48363.6|48343.6|48363.6|48343.6|48363.6|48343.6|5
1649140300000|2022-04-05 06:31:40|48362|48342|48362|48342|48362|48342|48362|48342|0
1649140310000|2022-04-05 06:31:50|48354.5|48334.5|48354.5|48334.5|48354.5|48334.5|48354.5|48334.5|3
1649140320000|2022-04-05 06:32:00|48357|48337|48360.4|48340.4|48365.4|48345.4|48357|48337|8
1649140330000|2022-04-05 06:32:10|48358.8|48338.8|48358.8|48338.8|48360.4|48340.4|48358.8|48338.8|0
1649140340000|2022-04-05 06:32:20|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|48360.4|48340.4|0
1649140370000|2022-04-05 06:32:50|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|48362.9|48342.9|2
1649140380000|2022-04-05 06:33:00|48363.8|48343.8|48363.8|48343.8|48363.8|48343.8|48363.8|48343.8|0
1649140410000|2022-04-05 06:33:30|48362.9|48342.9|48362|48342|48362.9|48342.9|48362|48342|2
1649140420000|2022-04-05 06:33:40|48361.1|48341.1|48357.9|48337.9|48361.1|48341.1|48357.9|48337.9|7
1649140430000|2022-04-05 06:33:50|48359.5|48339.5|48359.5|48339.5|48359.5|48339.5|48359.5|48339.5|0
1649140440000|2022-04-05 06:34:00|48357.9|48337.9|48359.5|48339.5|48359.5|48339.5|48357.9|48337.9|0
1649140450000|2022-04-05 06:34:10|48357.9|48337.9|48360.4|48340.4|48360.4|48340.4|48357.9|48337.9|0
1649140460000|2022-04-05 06:34:20|48359.5|48339.5|48360.4|48340.4|48360.4|48340.4|48359.5|48339.5|3
1649140470000|2022-04-05 06:34:30|48357|48337|48357|48337|48357|48337|48357|48337|6
1649140480000|2022-04-05 06:34:40|48355.4|48335.4|48357|48337|48357|48337|48355.4|48335.4|1
1649140490000|2022-04-05 06:34:50|48357.9|48337.9|48359.5|48339.5|48359.5|48339.5|48357.9|48337.9|0
1649140510000|2022-04-05 06:35:10|48363.8|48343.8|48363.8|48343.8|48363.8|48343.8|48363.8|48343.8|5
1649140520000|2022-04-05 06:35:20|48366.3|48346.3|48366.3|48346.3|48366.3|48346.3|48366.3|48346.3|2
1649140530000|2022-04-05 06:35:30|48367.2|48347.2|48366.3|48346.3|48367.2|48347.2|48366.3|48346.3|1
1649140540000|2022-04-05 06:35:40|||||||||2
1649140550000|2022-04-05 06:35:50|||||||||3
1649140560000|2022-04-05 06:36:00|48363.8|48343.8|48361.3|48341.3|48363.8|48343.8|48361.3|48341.3|10
1649140570000|2022-04-05 06:36:10|48362.9|48342.9|48360.4|48340.4|48362.9|48342.9|48360.4|48340.4|5
1649140600000|2022-04-05 06:36:40|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|2
1649140610000|2022-04-05 06:36:50|||||||||1
1649140620000|2022-04-05 06:37:00|48363.6|48343.6|48363.6|48343.6|48363.6|48343.6|48363.6|48343.6|1
1649140650000|2022-04-05 06:37:30|48364.5|48344.5|48363.6|48343.6|48367|48347|48363.6|48343.6|5
1649140660000|2022-04-05 06:37:40|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|48364.5|48344.5|0
1649140680000|2022-04-05 06:38:00|48362|48342|48364.5|48344.5|48364.5|48344.5|48362|48342|0
1649140690000|2022-04-05 06:38:10|||||||||1
1649140700000|2022-04-05 06:38:20|||||||||2
1649140710000|2022-04-05 06:38:30|48366.1|48346.1|48367|48347|48367|48347|48365.4|48345.4|13
1649140720000|2022-04-05 06:38:40|48366.1|48346.1|48369.5|48349.5|48369.5|48349.5|48366.1|48346.1|2
1649140730000|2022-04-05 06:38:50|48367.9|48347.9|48367.9|48347.9|48367.9|48347.9|48367.9|48347.9|0
1649140750000|2022-04-05 06:39:10|48383.8|48363.8|48385.4|48365.4|48387|48367|48383.8|48363.8|5
1649140800000|2022-04-05 06:40:00|48391.1|48371.1|48403.8|48383.8|48403.8|48383.8|48391.1|48371.1|5
1649140810000|2022-04-05 06:40:10|48407.2|48387.2|48410.4|48390.4|48410.4|48390.4|48407.2|48387.2|4
1649140820000|2022-04-05 06:40:20|48412.9|48392.9|48414.5|48394.5|48414.5|48394.5|48412.9|48392.9|1
1649140830000|2022-04-05 06:40:30|48419.5|48399.5|48422|48402|48422|48402|48419.5|48399.5|6
1649140840000|2022-04-05 06:40:40|48424.5|48404.5|48424.5|48404.5|48424.5|48404.5|48424.5|48404.5|2
1649140860000|2022-04-05 06:41:00|48427|48407|48420.4|48400.4|48427|48407|48420.4|48400.4|8
1649140870000|2022-04-05 06:41:10|48419.5|48399.5|48422.9|48402.9|48422.9|48402.9|48419.5|48399.5|1
1649140880000|2022-04-05 06:41:20|48423.8|48403.8|48459.5|48439.5|48459.5|48439.5|48423.8|48403.8|11
1649140890000|2022-04-05 06:41:30|48452|48432|48448.6|48428.6|48452|48432|48448.6|48428.6|5
1649140900000|2022-04-05 06:41:40|48447|48427|48442|48422|48447|48427|48442|48422|11
1649140910000|2022-04-05 06:41:50|48447|48427|48451.3|48431.3|48451.3|48431.3|48447|48427|1
1649140920000|2022-04-05 06:42:00|||||||||4
1649140940000|2022-04-05 06:42:20|48454.5|48434.5|48452.9|48432.9|48454.5|48434.5|48447.9|48427.9|7
1649140960000|2022-04-05 06:42:40|48451.3|48431.3|48445.4|48425.4|48451.3|48431.3|48445.4|48425.4|2
1649140980000|2022-04-05 06:43:00|||||||||2
1649140990000|2022-04-05 06:43:10|48446.3|48426.3|48446.3|48426.3|48446.3|48426.3|48446.3|48426.3|2
1649141020000|2022-04-05 06:43:40|48447.2|48427.2|48446.3|48426.3|48447.2|48427.2|48446.3|48426.3|3
1649141030000|2022-04-05 06:43:50|48443.6|48423.6|48437.9|48417.9|48443.6|48423.6|48437.9|48417.9|2
1649141040000|2022-04-05 06:44:00|48439.5|48419.5|48439.5|48419.5|48439.5|48419.5|48439.5|48419.5|2
1649141070000|2022-04-05 06:44:30|48437|48417|48435.4|48415.4|48437|48417|48435.4|48415.4|2
1649141100000|2022-04-05 06:45:00|48437.9|48417.9|48438.8|48418.8|48438.8|48418.8|48437.9|48417.9|1
1649141110000|2022-04-05 06:45:10|48439.7|48419.7|48460.2|48440.2|48460.2|48440.2|48439.7|48419.7|2
1649141120000|2022-04-05 06:45:20|48462.9|48442.9|48459.5|48439.5|48464.5|48444.5|48459.5|48439.5|13
1649141130000|2022-04-05 06:45:30|48460.4|48440.4|48462|48442|48462|48442|48460.4|48440.4|0
1649141140000|2022-04-05 06:45:40|48460.4|48440.4|48460.4|48440.4|48460.4|48440.4|48460.4|48440.4|0
1649141150000|2022-04-05 06:45:50|48458.8|48438.8|48450.4|48430.4|48458.8|48438.8|48450.4|48430.4|6
1649141160000|2022-04-05 06:46:00|48451.3|48431.3|48451.3|48431.3|48451.3|48431.3|48451.3|48431.3|1
1649141170000|2022-04-05 06:46:10|48449.5|48429.5|48432.9|48412.9|48449.5|48429.5|48432.9|48412.9|12
1649141180000|2022-04-05 06:46:20|48427.2|48407.2|48432.9|48412.9|48432.9|48412.9|48427.2|48407.2|7
1649141190000|2022-04-05 06:46:30|48430.4|48410.4|48430.4|48410.4|48430.4|48410.4|48430.4|48410.4|0
1649141200000|2022-04-05 06:46:40|48432.9|48412.9|48435.4|48415.4|48435.4|48415.4|48432.9|48412.9|6
1649141260000|2022-04-05 06:47:40|48433.6|48413.6|48433.6|48413.6|48433.6|48413.6|48433.6|48413.6|3
1649141280000|2022-04-05 06:48:00|48429.5|48409.5|48429.5|48409.5|48429.5|48409.5|48429.5|48409.5|2
1649141300000|2022-04-05 06:48:20|48427.9|48407.9|48412|48392|48427.9|48407.9|48412|48392|3
1649141310000|2022-04-05 06:48:30|48409.5|48389.5|48405.2|48385.2|48409.5|48389.5|48405.2|48385.2|1
1649141320000|2022-04-05 06:48:40|48403.6|48383.6|48402|48382|48403.6|48383.6|48402|48382|0
1649141340000|2022-04-05 06:49:00|48403.6|48383.6|48404.5|48384.5|48404.5|48384.5|48402|48382|1
1649141360000|2022-04-05 06:49:20|48403.6|48383.6|48400.4|48380.4|48403.6|48383.6|48400.4|48380.4|1
1649141370000|2022-04-05 06:49:30|48399.5|48379.5|48373.6|48353.6|48399.5|48379.5|48373.6|48353.6|8
1649141380000|2022-04-05 06:49:40|48378.8|48358.8|48389.5|48369.5|48389.5|48369.5|48378.8|48358.8|3
1649141400000|2022-04-05 06:50:00|48387.9|48367.9|48389.5|48369.5|48389.5|48369.5|48386.1|48366.1|2
1649141410000|2022-04-05 06:50:10|48390.4|48370.4|48397|48377|48397|48377|48390.4|48370.4|5
1649141420000|2022-04-05 06:50:20|48399.5|48379.5|48400.4|48380.4|48400.4|48380.4|48399.5|48379.5|0
1649141450000|2022-04-05 06:50:50|48403.8|48383.8|48409.5|48389.5|48409.5|48389.5|48403.8|48383.8|2
1649141460000|2022-04-05 06:51:00|48411.1|48391.1|48412|48392|48412|48392|48409.5|48389.5|4
1649141470000|2022-04-05 06:51:10|||||||||1
1649141480000|2022-04-05 06:51:20|48409.7|48389.7|48410.4|48390.4|48410.4|48390.4|48408.8|48388.8|2
1649141490000|2022-04-05 06:51:30|48408.8|48388.8|48407.2|48387.2|48408.8|48388.8|48407.2|48387.2|2
1649141510000|2022-04-05 06:51:50|48408.8|48388.8|48406.3|48386.3|48408.8|48388.8|48406.3|48386.3|4
1649141540000|2022-04-05 06:52:20|||||||||6
1649141550000|2022-04-05 06:52:30|48399.7|48379.7|48391.3|48371.3|48399.7|48379.7|48391.3|48371.3|7
1649141560000|2022-04-05 06:52:40|48389.7|48369.7|48389.7|48369.7|48389.7|48369.7|48389.7|48369.7|0
1649141570000|2022-04-05 06:52:50|48391.3|48371.3|48390.4|48370.4|48391.3|48371.3|48388.8|48368.8|0
1649141580000|2022-04-05 06:53:00|48391.3|48371.3|48392.9|48372.9|48392.9|48372.9|48391.3|48371.3|1
1649141620000|2022-04-05 06:53:40|||||||||1
1649141630000|2022-04-05 06:53:50|||||||||1
1649141640000|2022-04-05 06:54:00|48393.8|48373.8|48421.3|48401.3|48421.3|48401.3|48393.8|48373.8|18
1649141650000|2022-04-05 06:54:10|48419.7|48399.7|48419.7|48399.7|48419.7|48399.7|48419.7|48399.7|0
1649141660000|2022-04-05 06:54:20|48420.6|48400.6|48431.3|48411.3|48431.3|48411.3|48419.7|48399.7|8
1649141670000|2022-04-05 06:54:30|48433.1|48413.1|48433.1|48413.1|48433.1|48413.1|48433.1|48413.1|1
1649141680000|2022-04-05 06:54:40|48434.7|48414.7|48434.7|48414.7|48434.7|48414.7|48433.1|48413.1|0
1649141690000|2022-04-05 06:54:50|||||||||1
1649141700000|2022-04-05 06:55:00|48435.6|48415.6|48438.8|48418.8|48438.8|48418.8|48435.6|48415.6|50
1649141710000|2022-04-05 06:55:10|48430.4|48410.4|48422|48402|48430.4|48410.4|48422|48402|4
1649141720000|2022-04-05 06:55:20|48420.4|48400.4|48419.5|48399.5|48420.4|48400.4|48419.5|48399.5|1
1649141740000|2022-04-05 06:55:40|48414.5|48394.5|48414.5|48394.5|48414.5|48394.5|48414.5|48394.5|0
1649141750000|2022-04-05 06:55:50|48417|48397|48422|48402|48422|48402|48417|48397|7
1649141770000|2022-04-05 06:56:10|||||||||1
1649141780000|2022-04-05 06:56:20|48421.1|48401.1|48421.1|48401.1|48421.1|48401.1|48421.1|48401.1|1
1649141790000|2022-04-05 06:56:30|48402.7|48382.7|48403.6|48383.6|48403.6|48383.6|48402.7|48382.7|7
1649141800000|2022-04-05 06:56:40|48402|48382|48402|48382|48403.6|48383.6|48402|48382|0
1649141820000|2022-04-05 06:57:00|48403.6|48383.6|48404.5|48384.5|48404.5|48384.5|48402|48382|0
1649141830000|2022-04-05 06:57:10|48405.4|48385.4|48425.6|48405.6|48425.6|48405.6|48405.4|48385.4|21
1649141840000|2022-04-05 06:57:20|48426.4|48406.4|48425.6|48405.6|48426.4|48406.4|48425.6|48405.6|9
1649141860000|2022-04-05 06:57:40|48426.4|48406.4|48432.9|48412.9|48432.9|48412.9|48426.4|48406.4|1
1649141870000|2022-04-05 06:57:50|48430.4|48410.4|48421.3|48401.3|48430.4|48410.4|48421.3|48401.3|5
1649141880000|2022-04-05 06:58:00|48425.4|48405.4|48434.5|48414.5|48437|48417|48425.4|48405.4|14
1649141890000|2022-04-05 06:58:10|48435.4|48415.4|48435.4|48415.4|48437|48417|48435.4|48415.4|6
1649141900000|2022-04-05 06:58:20|48437.9|48417.9|48439.5|48419.5|48439.5|48419.5|48437.9|48417.9|0
1649141910000|2022-04-05 06:58:30|48435.4|48415.4|48432|48412|48435.4|48415.4|48432|48412|5
1649141920000|2022-04-05 06:58:40|||||||||1
1649141940000|2022-04-05 06:59:00|48431.1|48411.1|48428.8|48408.8|48432|48412|48425.2|48405.2|37
1649141960000|2022-04-05 06:59:20|48427.9|48407.9|48431.3|48411.3|48431.3|48411.3|48423.1|48403.1|9
1649141970000|2022-04-05 06:59:30|48429.7|48409.7|48442.2|48422.2|48442.2|48422.2|48429.7|48409.7|5
1649141980000|2022-04-05 06:59:40|48444.7|48424.7|48527.2|48507.2|48549.7|48529.7|48444.7|48424.7|29
1649141990000|2022-04-05 06:59:50|48528.1|48508.1|48519.7|48499.7|48528.1|48508.1|48519.7|48499.7|5
1649142000000|2022-04-05 07:00:00|48501.3|48481.3|48523.8|48503.8|48526.4|48506.4|48501.3|48481.3|28
1649142010000|2022-04-05 07:00:10|48522.2|48502.2|48551.3|48531.3|48554.7|48534.7|48522.2|48502.2|29
1649142020000|2022-04-05 07:00:20|48550.4|48530.4|48543.8|48523.8|48551.3|48531.3|48543.8|48523.8|18
1649142030000|2022-04-05 07:00:30|48542.2|48522.2|48539.5|48519.5|48542.2|48522.2|48539.5|48519.5|4
1649142050000|2022-04-05 07:00:50|48518.8|48498.8|48491.3|48471.3|48518.8|48498.8|48491.3|48471.3|16
1649142060000|2022-04-05 07:01:00|48492.2|48472.2|48458.8|48438.8|48501.3|48481.3|48458.8|48438.8|15
1649142070000|2022-04-05 07:01:10|48457|48437|48473.8|48453.8|48473.8|48453.8|48451.3|48431.3|6
1649142080000|2022-04-05 07:01:20|48476.3|48456.3|48488.1|48468.1|48488.1|48468.1|48476.3|48456.3|7
1649142090000|2022-04-05 07:01:30|48466.3|48446.3|48478.8|48458.8|48478.8|48458.8|48466.3|48446.3|11
1649142100000|2022-04-05 07:01:40|||||||||1
1649142110000|2022-04-05 07:01:50|48481.3|48461.3|48490.6|48470.6|48490.6|48470.6|48481.3|48461.3|8
1649142120000|2022-04-05 07:02:00|48493.1|48473.1|48513.8|48493.8|48513.8|48493.8|48493.1|48473.1|13
1649142130000|2022-04-05 07:02:10|48506.3|48486.3|48516.3|48496.3|48517.9|48497.9|48503.8|48483.8|15
1649142140000|2022-04-05 07:02:20|48513.8|48493.8|48512.2|48492.2|48513.8|48493.8|48510.6|48490.6|2
1649142150000|2022-04-05 07:02:30|48509.7|48489.7|48496.3|48476.3|48509.7|48489.7|48496.3|48476.3|5
1649142160000|2022-04-05 07:02:40|48493.8|48473.8|48493.8|48473.8|48493.8|48473.8|48493.8|48473.8|8
1649142170000|2022-04-05 07:02:50|48492.2|48472.2|48486.3|48466.3|48492.2|48472.2|48483.8|48463.8|2
1649142180000|2022-04-05 07:03:00|48487.2|48467.2|48492.2|48472.2|48492.2|48472.2|48487.2|48467.2|8
1649142190000|2022-04-05 07:03:10|48494.7|48474.7|48505.4|48485.4|48505.4|48485.4|48494.7|48474.7|4
1649142200000|2022-04-05 07:03:20|48509.5|48489.5|48513.8|48493.8|48513.8|48493.8|48509.5|48489.5|4
1649142210000|2022-04-05 07:03:30|48514.7|48494.7|48496.3|48476.3|48522.2|48502.2|48496.3|48476.3|16
1649142220000|2022-04-05 07:03:40|48498.8|48478.8|48506.3|48486.3|48506.3|48486.3|48498.8|48478.8|3
1649142230000|2022-04-05 07:03:50|48509.8|48489.8|48509.8|48489.8|48509.8|48489.8|48509.8|48489.8|4
1649142240000|2022-04-05 07:04:00|48514.7|48494.7|48521.3|48501.3|48531.3|48511.3|48514.7|48494.7|23
1649142250000|2022-04-05 07:04:10|48516.3|48496.3|48521.3|48501.3|48521.3|48501.3|48514.7|48494.7|21
1649142260000|2022-04-05 07:04:20|48523.8|48503.8|48507.2|48487.2|48523.8|48503.8|48507.2|48487.2|9
1649142270000|2022-04-05 07:04:30|||||||||1
1649142280000|2022-04-05 07:04:40|48511.3|48491.3|48513.8|48493.8|48513.8|48493.8|48511.3|48491.3|4
1649142290000|2022-04-05 07:04:50|48514.7|48494.7|48516.3|48496.3|48516.3|48496.3|48514.7|48494.7|3
1649142300000|2022-04-05 07:05:00|48518.8|48498.8|48518.8|48498.8|48518.8|48498.8|48518.8|48498.8|3
1649142310000|2022-04-05 07:05:10|48517.9|48497.9|48513.8|48493.8|48517.9|48497.9|48513.8|48493.8|5
1649142320000|2022-04-05 07:05:20|48512.9|48492.9|48511.3|48491.3|48512.9|48492.9|48511.3|48491.3|4
1649142330000|2022-04-05 07:05:30|48508.8|48488.8|48508.8|48488.8|48508.8|48488.8|48508.8|48488.8|3
1649142340000|2022-04-05 07:05:40|48509.7|48489.7|48518.8|48498.8|48518.8|48498.8|48509.7|48489.7|5
1649142350000|2022-04-05 07:05:50|48523.8|48503.8|48527.2|48507.2|48527.2|48507.2|48523.8|48503.8|7
1649142360000|2022-04-05 07:06:00|48528.8|48508.8|48521.3|48501.3|48528.8|48508.8|48521.3|48501.3|3
1649142370000|2022-04-05 07:06:10|48518.8|48498.8|48518.8|48498.8|48518.8|48498.8|48518.8|48498.8|6
1649142380000|2022-04-05 07:06:20|48519.7|48499.7|48526.3|48506.3|48526.3|48506.3|48518.1|48498.1|5
1649142390000|2022-04-05 07:06:30|48527.9|48507.9|48531.3|48511.3|48532.2|48512.2|48527.9|48507.9|12
1649142400000|2022-04-05 07:06:40|48529.7|48509.7|48532.2|48512.2|48532.2|48512.2|48525.6|48505.6|19
1649142410000|2022-04-05 07:06:50|48531.3|48511.3|48528.8|48508.8|48531.3|48511.3|48528.8|48508.8|2
1649142420000|2022-04-05 07:07:00|48525.6|48505.6|48531.3|48511.3|48531.3|48511.3|48519.7|48499.7|80
1649142430000|2022-04-05 07:07:10|||||||||1
1649142440000|2022-04-05 07:07:20|48529.5|48509.5|48528.8|48508.8|48532.9|48512.9|48528.8|48508.8|5
1649142460000|2022-04-05 07:07:40|48525.6|48505.6|48527.2|48507.2|48527.2|48507.2|48525.6|48505.6|5
1649142470000|2022-04-05 07:07:50|48529.7|48509.7|48516.3|48496.3|48530.6|48510.6|48516.3|48496.3|6
1649142480000|2022-04-05 07:08:00|48506.4|48486.4|48512.2|48492.2|48512.2|48492.2|48506.4|48486.4|3
1649142500000|2022-04-05 07:08:20|48513.8|48493.8|48514.7|48494.7|48514.7|48494.7|48513.8|48493.8|0
1649142510000|2022-04-05 07:08:30|48515.6|48495.6|48539.7|48519.7|48539.7|48519.7|48515.6|48495.6|16
1649142520000|2022-04-05 07:08:40|48543.1|48523.1|48530.6|48510.6|48548.1|48528.1|48530.6|48510.6|27
1649142530000|2022-04-05 07:08:50|48535.4|48515.4|48538.8|48518.8|48538.8|48518.8|48535.4|48515.4|7
1649142540000|2022-04-05 07:09:00|48532.2|48512.2|48530.4|48510.4|48532.2|48512.2|48530.4|48510.4|5
1649142550000|2022-04-05 07:09:10|48531.3|48511.3|48527.9|48507.9|48531.3|48511.3|48527.9|48507.9|3
1649142570000|2022-04-05 07:09:30|48527|48507|48527|48507|48527|48507|48527|48507|2
1649142580000|2022-04-05 07:09:40|48520.4|48500.4|48521.3|48501.3|48521.3|48501.3|48520.4|48500.4|1
1649142590000|2022-04-05 07:09:50|48517.9|48497.9|48516.3|48496.3|48517.9|48497.9|48514.7|48494.7|7
1649142600000|2022-04-05 07:10:00|48517.2|48497.2|48527.2|48507.2|48527.2|48507.2|48517.2|48497.2|12
1649142610000|2022-04-05 07:10:10|48529.7|48509.7|48525.4|48505.4|48532.2|48512.2|48525.4|48505.4|6
1649142620000|2022-04-05 07:10:20|48523.8|48503.8|48521.3|48501.3|48525.4|48505.4|48521.3|48501.3|8
1649142630000|2022-04-05 07:10:30|48518.8|48498.8|48521.3|48501.3|48521.3|48501.3|48518.8|48498.8|1
1649142640000|2022-04-05 07:10:40|48520.4|48500.4|48516.3|48496.3|48521.3|48501.3|48516.3|48496.3|2
1649142650000|2022-04-05 07:10:50|48519.7|48499.7|48528.8|48508.8|48530.6|48510.6|48519.7|48499.7|8
1649142660000|2022-04-05 07:11:00|48527.2|48507.2|48529.7|48509.7|48530.4|48510.4|48527.2|48507.2|3
1649142670000|2022-04-05 07:11:10|48531.3|48511.3|48528.8|48508.8|48531.3|48511.3|48528.8|48508.8|0
1649142680000|2022-04-05 07:11:20|48529.7|48509.7|48513.8|48493.8|48529.7|48509.7|48502.9|48482.9|7
1649142690000|2022-04-05 07:11:30|48514.7|48494.7|48523.1|48503.1|48523.1|48503.1|48514.7|48494.7|3
1649142710000|2022-04-05 07:11:50|48523.9|48503.9|48530.6|48510.6|48530.6|48510.6|48523.9|48503.9|1
1649142720000|2022-04-05 07:12:00|48533.8|48513.8|48534.7|48514.7|48542.2|48522.2|48533.8|48513.8|5
1649142730000|2022-04-05 07:12:10|48533.8|48513.8|48533.8|48513.8|48533.8|48513.8|48532.2|48512.2|2
1649142740000|2022-04-05 07:12:20|48536.3|48516.3|48539.7|48519.7|48539.7|48519.7|48536.3|48516.3|3
1649142750000|2022-04-05 07:12:30|48542.2|48522.2|48542.2|48522.2|48542.2|48522.2|48542.2|48522.2|1
1649142760000|2022-04-05 07:12:40|48541.3|48521.3|48533.1|48513.1|48542.2|48522.2|48533.1|48513.1|4
1649142770000|2022-04-05 07:12:50|48534.7|48514.7|48538.8|48518.8|48538.8|48518.8|48533.8|48513.8|5
1649142780000|2022-04-05 07:13:00|48540.4|48520.4|48540.4|48520.4|48542|48522|48540.4|48520.4|1
1649142790000|2022-04-05 07:13:10|48522.9|48502.9|48522.9|48502.9|48524.5|48504.5|48522.9|48502.9|3
1649142800000|2022-04-05 07:13:20|48523.8|48503.8|48528.8|48508.8|48528.8|48508.8|48523.8|48503.8|3
1649142830000|2022-04-05 07:13:50|48529.7|48509.7|48536.3|48516.3|48543.1|48523.1|48529.7|48509.7|6
1649142840000|2022-04-05 07:14:00|48534.7|48514.7|48527.2|48507.2|48534.7|48514.7|48527.2|48507.2|1
1649142850000|2022-04-05 07:14:10|48528.8|48508.8|48527.2|48507.2|48528.8|48508.8|48527.2|48507.2|0
1649142860000|2022-04-05 07:14:20|48527.9|48507.9|48525.4|48505.4|48527.9|48507.9|48525.4|48505.4|6
1649142890000|2022-04-05 07:14:50|48526.3|48506.3|48526.3|48506.3|48526.3|48506.3|48526.3|48506.3|3
1649142900000|2022-04-05 07:15:00|48528.8|48508.8|48529.7|48509.7|48533.8|48513.8|48527.9|48507.9|10
1649142910000|2022-04-05 07:15:10|48534.7|48514.7|48542.2|48522.2|48542.2|48522.2|48534.7|48514.7|8
1649142920000|2022-04-05 07:15:20|48546.3|48526.3|48546.3|48526.3|48546.3|48526.3|48546.3|48526.3|2
1649142930000|2022-04-05 07:15:30|48544.7|48524.7|48536.3|48516.3|48544.7|48524.7|48536.3|48516.3|5
1649142940000|2022-04-05 07:15:40|48535.4|48515.4|48539.7|48519.7|48539.7|48519.7|48535.4|48515.4|2
1649142950000|2022-04-05 07:15:50|48540.6|48520.6|48545.4|48525.4|48546.3|48526.3|48540.6|48520.6|7
1649142960000|2022-04-05 07:16:00|48546.3|48526.3|48537.9|48517.9|48546.3|48526.3|48537.9|48517.9|5
1649142980000|2022-04-05 07:16:20|48538.8|48518.8|48532.2|48512.2|48538.8|48518.8|48532.2|48512.2|4
1649142990000|2022-04-05 07:16:30|48533.8|48513.8|48532.2|48512.2|48533.8|48513.8|48532.2|48512.2|0
1649143000000|2022-04-05 07:16:40|48533.8|48513.8|48531.3|48511.3|48533.8|48513.8|48531.3|48511.3|1
1649143010000|2022-04-05 07:16:50|48536.3|48516.3|48532.2|48512.2|48537.9|48517.9|48532.2|48512.2|8
1649143020000|2022-04-05 07:17:00|48533.8|48513.8|48533.8|48513.8|48533.8|48513.8|48533.8|48513.8|1
1649143030000|2022-04-05 07:17:10|48532.2|48512.2|48533.8|48513.8|48533.8|48513.8|48532.2|48512.2|0
1649143040000|2022-04-05 07:17:20|48532.2|48512.2|48532.2|48512.2|48533.8|48513.8|48532.2|48512.2|0
1649143050000|2022-04-05 07:17:30|48533.8|48513.8|48511.3|48491.3|48533.8|48513.8|48511.3|48491.3|5
1649143060000|2022-04-05 07:17:40|48496.3|48476.3|48492.9|48472.9|48496.3|48476.3|48491.3|48471.3|10
1649143070000|2022-04-05 07:17:50|48491.3|48471.3|48489.7|48469.7|48493.8|48473.8|48489.7|48469.7|8
1649143080000|2022-04-05 07:18:00|48491.3|48471.3|48493.8|48473.8|48493.8|48473.8|48491.3|48471.3|2
1649143090000|2022-04-05 07:18:10|48495.4|48475.4|48499.7|48479.7|48499.7|48479.7|48495.4|48475.4|2
1649143100000|2022-04-05 07:18:20|48500.6|48480.6|48498.8|48478.8|48511.3|48491.3|48497.9|48477.9|15
1649143130000|2022-04-05 07:18:50|48497.2|48477.2|48497.2|48477.2|48497.2|48477.2|48497.2|48477.2|5
1649143140000|2022-04-05 07:19:00|48488.6|48468.6|48482.9|48462.9|48488.6|48468.6|48482.9|48462.9|12
1649143150000|2022-04-05 07:19:10|48481.3|48461.3|48481.3|48461.3|48483.8|48463.8|48478.8|48458.8|8
1649143160000|2022-04-05 07:19:20|48477.2|48457.2|48485.6|48465.6|48485.6|48465.6|48477.2|48457.2|6
1649143170000|2022-04-05 07:19:30|||||||||2
1649143180000|2022-04-05 07:19:40|48488.8|48468.8|48488.8|48468.8|48488.8|48468.8|48488.8|48468.8|0
1649143190000|2022-04-05 07:19:50|48489.7|48469.7|48493.8|48473.8|48493.8|48473.8|48489.7|48469.7|4
1649143200000|2022-04-05 07:20:00|48497.2|48477.2|48506.3|48486.3|48508.8|48488.8|48497.2|48477.2|8
1649143210000|2022-04-05 07:20:10|48507.2|48487.2|48506.3|48486.3|48508.8|48488.8|48506.3|48486.3|0
1649143220000|2022-04-05 07:20:20|48507.2|48487.2|48511.3|48491.3|48511.3|48491.3|48507.2|48487.2|5
1649143230000|2022-04-05 07:20:30|48521.3|48501.3|48513.8|48493.8|48521.3|48501.3|48513.8|48493.8|7
1649143240000|2022-04-05 07:20:40|48512.2|48492.2|48493.8|48473.8|48512.2|48492.2|48492.2|48472.2|6
1649143250000|2022-04-05 07:20:50|48496.3|48476.3|48496.3|48476.3|48496.3|48476.3|48496.3|48476.3|3
1649143260000|2022-04-05 07:21:00|48493.8|48473.8|48484.7|48464.7|48496.3|48476.3|48484.7|48464.7|6
1649143270000|2022-04-05 07:21:10|48486.3|48466.3|48486.3|48466.3|48486.3|48466.3|48484.7|48464.7|1
1649143280000|2022-04-05 07:21:20|48487.2|48467.2|48488.8|48468.8|48488.8|48468.8|48487.2|48467.2|0
1649143300000|2022-04-05 07:21:40|48489.7|48469.7|48496.3|48476.3|48496.3|48476.3|48489.7|48469.7|4
1649143310000|2022-04-05 07:21:50|48497.2|48477.2|48501.3|48481.3|48506.3|48486.3|48497.2|48477.2|2
1649143320000|2022-04-05 07:22:00|48505.4|48485.4|48498.8|48478.8|48505.4|48485.4|48498.8|48478.8|6
1649143330000|2022-04-05 07:22:10|48485.4|48465.4|48485.4|48465.4|48485.4|48465.4|48485.4|48465.4|5
1649143350000|2022-04-05 07:22:30|||||||||2
1649143360000|2022-04-05 07:22:40|48483.8|48463.8|48483.8|48463.8|48483.8|48463.8|48483.8|48463.8|1
1649143370000|2022-04-05 07:22:50|48482.9|48462.9|48476.3|48456.3|48482.9|48462.9|48476.3|48456.3|9
1649143390000|2022-04-05 07:23:10|48480.4|48460.4|48476.3|48456.3|48480.4|48460.4|48476.3|48456.3|3
1649143410000|2022-04-05 07:23:30|48478.8|48458.8|48478.8|48458.8|48478.8|48458.8|48478.8|48458.8|0
1649143450000|2022-04-05 07:24:10|48476.3|48456.3|48476.3|48456.3|48476.3|48456.3|48476.3|48456.3|1
1649143460000|2022-04-05 07:24:20|48477.2|48457.2|48476.3|48456.3|48478.8|48458.8|48476.3|48456.3|6
1649143470000|2022-04-05 07:24:30|48457|48437|48454.5|48434.5|48457|48437|48454.5|48434.5|3
1649143480000|2022-04-05 07:24:40|48450.4|48430.4|48450.4|48430.4|48450.4|48430.4|48450.4|48430.4|3
1649143490000|2022-04-05 07:24:50|48451.3|48431.3|48451.3|48431.3|48451.3|48431.3|48451.3|48431.3|0
1649143500000|2022-04-05 07:25:00|48450.4|48430.4|48457.2|48437.2|48469.7|48449.7|48450.4|48430.4|12
1649143510000|2022-04-05 07:25:10|48454.7|48434.7|48433.8|48413.8|48454.7|48434.7|48431.3|48411.3|7
1649143520000|2022-04-05 07:25:20|48438.8|48418.8|48442.9|48422.9|48442.9|48422.9|48438.8|48418.8|6
1649143530000|2022-04-05 07:25:30|48442|48422|48437.9|48417.9|48442|48422|48437.9|48417.9|5
1649143550000|2022-04-05 07:25:50|48436.3|48416.3|48413.8|48393.8|48436.3|48416.3|48413.8|48393.8|5
1649143560000|2022-04-05 07:26:00|48414.7|48394.7|48428.1|48408.1|48428.1|48408.1|48414.7|48394.7|9
1649143570000|2022-04-05 07:26:10|48427.2|48407.2|48422.2|48402.2|48429.7|48409.7|48422.2|48402.2|12
1649143580000|2022-04-05 07:26:20|48421.3|48401.3|48440.4|48420.4|48455.4|48435.4|48421.3|48401.3|14
1649143590000|2022-04-05 07:26:30|||||||||1
1649143600000|2022-04-05 07:26:40|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|3
1649143610000|2022-04-05 07:26:50|||||||||1
1649143620000|2022-04-05 07:27:00|48442.9|48422.9|48443.8|48423.8|48443.8|48423.8|48442.9|48422.9|1
1649143630000|2022-04-05 07:27:10|48446.3|48426.3|48447.9|48427.9|48447.9|48427.9|48446.3|48426.3|3
1649143640000|2022-04-05 07:27:20|48452|48432|48453.8|48433.8|48453.8|48433.8|48452|48432|1
1649143650000|2022-04-05 07:27:30|48454.7|48434.7|48458.9|48438.9|48458.9|48438.9|48454.7|48434.7|0
1649143660000|2022-04-05 07:27:40|48456.3|48436.3|48453.8|48433.8|48456.3|48436.3|48453.8|48433.8|10
1649143680000|2022-04-05 07:28:00|48457.2|48437.2|48463.8|48443.8|48463.8|48443.8|48457.2|48437.2|1
1649143690000|2022-04-05 07:28:10|48465.4|48445.4|48466.3|48446.3|48467|48447|48465.4|48445.4|4
1649143700000|2022-04-05 07:28:20|48468.8|48448.8|48468.8|48448.8|48470.4|48450.4|48468.8|48448.8|0
1649143710000|2022-04-05 07:28:30|48467.9|48447.9|48468.8|48448.8|48468.8|48448.8|48466.3|48446.3|2
1649143720000|2022-04-05 07:28:40|48470.4|48450.4|48468.8|48448.8|48470.4|48450.4|48468.8|48448.8|0
1649143730000|2022-04-05 07:28:50|||||||||1
1649143740000|2022-04-05 07:29:00|48470.4|48450.4|48470.4|48450.4|48470.4|48450.4|48470.4|48450.4|0
1649143750000|2022-04-05 07:29:10|||||||||4
1649143760000|2022-04-05 07:29:20|48471.3|48451.3|48452|48432|48478.8|48458.8|48452|48432|8
1649143770000|2022-04-05 07:29:30|48448.8|48428.8|48448.8|48428.8|48448.8|48428.8|48448.8|48428.8|1
1649143790000|2022-04-05 07:29:50|48450.4|48430.4|48450.4|48430.4|48450.4|48430.4|48448.8|48428.8|2
1649143800000|2022-04-05 07:30:00|48451.3|48431.3|48452.2|48432.2|48452.2|48432.2|48451.3|48431.3|1
1649143810000|2022-04-05 07:30:10|48453.8|48433.8|48464.7|48444.7|48464.7|48444.7|48453.8|48433.8|1
1649143820000|2022-04-05 07:30:20|48467.2|48447.2|48458.8|48438.8|48467.2|48447.2|48458.8|48438.8|11
1649143830000|2022-04-05 07:30:30|48457.2|48437.2|48456.3|48436.3|48457.2|48437.2|48456.3|48436.3|3
1649143860000|2022-04-05 07:31:00|48453.8|48433.8|48451.3|48431.3|48453.8|48433.8|48451.3|48431.3|5
1649143880000|2022-04-05 07:31:20|48442.2|48422.2|48442.2|48422.2|48442.2|48422.2|48442.2|48422.2|5
1649143890000|2022-04-05 07:31:30|48441.3|48421.3|48439.7|48419.7|48441.3|48421.3|48439.7|48419.7|0
1649143900000|2022-04-05 07:31:40|48441.3|48421.3|48445.4|48425.4|48445.4|48425.4|48439.7|48419.7|4
1649143910000|2022-04-05 07:31:50|48446.3|48426.3|48446.3|48426.3|48446.3|48426.3|48446.3|48426.3|3
1649143920000|2022-04-05 07:32:00|48447.9|48427.9|48447.9|48427.9|48447.9|48427.9|48447.9|48427.9|1
1649143930000|2022-04-05 07:32:10|48450.4|48430.4|48448.8|48428.8|48466.3|48446.3|48448.8|48428.8|18
1649143940000|2022-04-05 07:32:20|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|1
1649143950000|2022-04-05 07:32:30|48436.3|48416.3|48436.3|48416.3|48438.8|48418.8|48435.4|48415.4|2
1649143960000|2022-04-05 07:32:40|48437.9|48417.9|48432.9|48412.9|48437.9|48417.9|48432.9|48412.9|3
1649143970000|2022-04-05 07:32:50|48435.4|48415.4|48444.7|48424.7|48444.7|48424.7|48435.4|48415.4|3
1649143980000|2022-04-05 07:33:00|48443.8|48423.8|48443.8|48423.8|48443.8|48423.8|48442.2|48422.2|1
1649143990000|2022-04-05 07:33:10|48446.3|48426.3|48436.3|48416.3|48446.3|48426.3|48436.3|48416.3|7
1649144000000|2022-04-05 07:33:20|48433.8|48413.8|48436.3|48416.3|48436.3|48416.3|48433.8|48413.8|4
1649144010000|2022-04-05 07:33:30|48435.4|48415.4|48431.3|48411.3|48435.4|48415.4|48431.3|48411.3|3
1649144020000|2022-04-05 07:33:40|48430.4|48410.4|48428.8|48408.8|48430.4|48410.4|48426.3|48406.3|6
1649144040000|2022-04-05 07:34:00|48427.9|48407.9|48441.3|48421.3|48441.3|48421.3|48427.9|48407.9|4
1649144050000|2022-04-05 07:34:10|48443.8|48423.8|48446.3|48426.3|48446.3|48426.3|48443.8|48423.8|2
1649144060000|2022-04-05 07:34:20|48443.8|48423.8|48446.3|48426.3|48446.3|48426.3|48443.8|48423.8|0
1649144070000|2022-04-05 07:34:30|48447.2|48427.2|48447.2|48427.2|48447.2|48427.2|48444.7|48424.7|0
1649144080000|2022-04-05 07:34:40|48444.7|48424.7|48435.4|48415.4|48444.7|48424.7|48432.9|48412.9|4
1649144100000|2022-04-05 07:35:00|48437.2|48417.2|48435.4|48415.4|48438.8|48418.8|48435.4|48415.4|5
1649144110000|2022-04-05 07:35:10|48434.5|48414.5|48432|48412|48434.5|48414.5|48432|48412|1
1649144120000|2022-04-05 07:35:20|48432.9|48412.9|48432|48412|48432.9|48412.9|48432|48412|0
1649144130000|2022-04-05 07:35:30|48432.9|48412.9|48432.9|48412.9|48432.9|48412.9|48432|48412|0
1649144140000|2022-04-05 07:35:40|||||||||1
1649144160000|2022-04-05 07:36:00|48438.1|48418.1|48439.7|48419.7|48439.7|48419.7|48437.2|48417.2|5
1649144170000|2022-04-05 07:36:10|48438.8|48418.8|48441.3|48421.3|48441.3|48421.3|48438.8|48418.8|1
1649144190000|2022-04-05 07:36:30|48442.2|48422.2|48444.7|48424.7|48444.7|48424.7|48442.2|48422.2|0
1649144200000|2022-04-05 07:36:40|||||||||1
1649144240000|2022-04-05 07:37:20|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|1
1649144260000|2022-04-05 07:37:40|48450.6|48430.6|48447.2|48427.2|48452.2|48432.2|48444.7|48424.7|3
1649144270000|2022-04-05 07:37:50|48448.8|48428.8|48451.3|48431.3|48451.3|48431.3|48448.8|48428.8|0
1649144280000|2022-04-05 07:38:00|48452.2|48432.2|48452.2|48432.2|48452.2|48432.2|48452.2|48432.2|0
1649144300000|2022-04-05 07:38:20|48467.2|48447.2|48466.3|48446.3|48471.3|48451.3|48466.3|48446.3|4
1649144310000|2022-04-05 07:38:30|48463.8|48443.8|48452|48432|48463.8|48443.8|48452|48432|2
1649144320000|2022-04-05 07:38:40|48452.9|48432.9|48447.9|48427.9|48452.9|48432.9|48447.9|48427.9|1
1649144330000|2022-04-05 07:38:50|48446.3|48426.3|48432.9|48412.9|48446.3|48426.3|48432.9|48412.9|3
1649144340000|2022-04-05 07:39:00|48433.8|48413.8|48431.3|48411.3|48433.8|48413.8|48431.3|48411.3|0
1649144350000|2022-04-05 07:39:10|48436.3|48416.3|48440.4|48420.4|48440.4|48420.4|48436.3|48416.3|1
1649144360000|2022-04-05 07:39:20|48441.3|48421.3|48434.7|48414.7|48441.3|48421.3|48434.7|48414.7|2
1649144370000|2022-04-05 07:39:30|48433.8|48413.8|48435.4|48415.4|48441.3|48421.3|48433.8|48413.8|4
1649144380000|2022-04-05 07:39:40|48433.8|48413.8|48436.3|48416.3|48436.3|48416.3|48433.8|48413.8|0
1649144400000|2022-04-05 07:40:00|48435.4|48415.4|48440.6|48420.6|48440.6|48420.6|48433.8|48413.8|1
1649144410000|2022-04-05 07:40:10|48441.4|48421.4|48444.7|48424.7|48444.7|48424.7|48441.4|48421.4|0
1649144420000|2022-04-05 07:40:20|48447.2|48427.2|48444.7|48424.7|48447.2|48427.2|48444.7|48424.7|3
1649144430000|2022-04-05 07:40:30|48442.2|48422.2|48442.2|48422.2|48442.2|48422.2|48442.2|48422.2|1
1649144440000|2022-04-05 07:40:40|48443.1|48423.1|48442.2|48422.2|48444.7|48424.7|48442.2|48422.2|2
1649144450000|2022-04-05 07:40:50|48431.3|48411.3|48431.3|48411.3|48432.2|48412.2|48431.3|48411.3|3
1649144460000|2022-04-05 07:41:00|48432.2|48412.2|48429.7|48409.7|48432.2|48412.2|48428.8|48408.8|1
1649144470000|2022-04-05 07:41:10|48431.3|48411.3|48433.8|48413.8|48433.8|48413.8|48431.3|48411.3|1
1649144480000|2022-04-05 07:41:20|48436.3|48416.3|48443.8|48423.8|48443.8|48423.8|48436.3|48416.3|3
1649144490000|2022-04-05 07:41:30|48444.7|48424.7|48447.2|48427.2|48447.2|48427.2|48444.7|48424.7|0
1649144500000|2022-04-05 07:41:40|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|48449.7|48429.7|0
1649144510000|2022-04-05 07:41:50|48450.6|48430.6|48466.3|48446.3|48466.3|48446.3|48450.6|48430.6|2
1649144520000|2022-04-05 07:42:00|48468.8|48448.8|48477.2|48457.2|48477.2|48457.2|48468.8|48448.8|0
1649144530000|2022-04-05 07:42:10|48478.8|48458.8|48480.4|48460.4|48482|48462|48478.8|48458.8|2
1649144540000|2022-04-05 07:42:20|48482|48462|48482|48462|48482|48462|48480.4|48460.4|0
1649144550000|2022-04-05 07:42:30|48483.6|48463.6|48482|48462|48483.6|48463.6|48482|48462|0
1649144560000|2022-04-05 07:42:40|48480.4|48460.4|48484.5|48464.5|48484.5|48464.5|48480.4|48460.4|2
1649144570000|2022-04-05 07:42:50|48485.4|48465.4|48492.9|48472.9|48498.8|48478.8|48485.4|48465.4|9
1649144580000|2022-04-05 07:43:00|48491.3|48471.3|48496.3|48476.3|48496.3|48476.3|48491.3|48471.3|0
1649144590000|2022-04-05 07:43:10|48497.2|48477.2|48497.2|48477.2|48497.2|48477.2|48497.2|48477.2|1
1649144600000|2022-04-05 07:43:20|48498.8|48478.8|48498.8|48478.8|48501.3|48481.3|48498.8|48478.8|0
1649144610000|2022-04-05 07:43:30|48498.1|48478.1|48499.7|48479.7|48499.7|48479.7|48498.1|48478.1|0
1649144620000|2022-04-05 07:43:40|48501.3|48481.3|48497.2|48477.2|48501.3|48481.3|48497.2|48477.2|4
1649144630000|2022-04-05 07:43:50|48496.3|48476.3|48496.3|48476.3|48496.3|48476.3|48496.3|48476.3|3
1649144640000|2022-04-05 07:44:00|48493.8|48473.8|48496.3|48476.3|48496.3|48476.3|48493.8|48473.8|4
1649144650000|2022-04-05 07:44:10|48497.2|48477.2|48496.3|48476.3|48497.2|48477.2|48493.8|48473.8|1
1649144660000|2022-04-05 07:44:20|48497.9|48477.9|48497.9|48477.9|48497.9|48477.9|48497.9|48477.9|0
1649144670000|2022-04-05 07:44:30|48500.4|48480.4|48509.7|48489.7|48509.7|48489.7|48500.4|48480.4|3
1649144680000|2022-04-05 07:44:40|48507.9|48487.9|48511.3|48491.3|48513.8|48493.8|48504.7|48484.7|5
1649144690000|2022-04-05 07:44:50|48506.3|48486.3|48506.3|48486.3|48506.3|48486.3|48506.3|48486.3|3
1649144700000|2022-04-05 07:45:00|48494.7|48474.7|48491.3|48471.3|48494.7|48474.7|48489.7|48469.7|7
1649144710000|2022-04-05 07:45:10|48492.2|48472.2|48498.8|48478.8|48499.7|48479.7|48492.2|48472.2|0
1649144720000|2022-04-05 07:45:20|48499.7|48479.7|48506.3|48486.3|48506.3|48486.3|48499.7|48479.7|3
1649144740000|2022-04-05 07:45:40|48507.2|48487.2|48511.3|48491.3|48511.3|48491.3|48507.2|48487.2|2
1649144750000|2022-04-05 07:45:50|48510.4|48490.4|48511.3|48491.3|48511.3|48491.3|48510.4|48490.4|0
1649144770000|2022-04-05 07:46:10|48508.8|48488.8|48508.8|48488.8|48508.8|48488.8|48508.8|48488.8|1
1649144780000|2022-04-05 07:46:20|48511.3|48491.3|48511.3|48491.3|48511.3|48491.3|48511.3|48491.3|0
1649144790000|2022-04-05 07:46:30|||||||||4
1649144800000|2022-04-05 07:46:40|48512.2|48492.2|48500.4|48480.4|48520.4|48500.4|48500.4|48480.4|6
1649144810000|2022-04-05 07:46:50|48498.8|48478.8|48489.5|48469.5|48498.8|48478.8|48489.5|48469.5|8
1649144820000|2022-04-05 07:47:00|48487.9|48467.9|48495.4|48475.4|48495.4|48475.4|48487.9|48467.9|2
1649144840000|2022-04-05 07:47:20|48494.7|48474.7|48493.8|48473.8|48494.7|48474.7|48493.8|48473.8|3
1649144850000|2022-04-05 07:47:30|48492.2|48472.2|48487.2|48467.2|48492.2|48472.2|48487.2|48467.2|10
1649144860000|2022-04-05 07:47:40|48483.8|48463.8|48483.8|48463.8|48483.8|48463.8|48483.8|48463.8|0
1649144870000|2022-04-05 07:47:50|48485.4|48465.4|48482.2|48462.2|48485.4|48465.4|48482.2|48462.2|0
1649144880000|2022-04-05 07:48:00|48483.8|48463.8|48488.8|48468.8|48488.8|48468.8|48482.2|48462.2|1
1649144890000|2022-04-05 07:48:10|48491.3|48471.3|48491.3|48471.3|48491.3|48471.3|48488.8|48468.8|0
1649144900000|2022-04-05 07:48:20|48488.8|48468.8|48493.8|48473.8|48493.8|48473.8|48488.8|48468.8|1
1649144910000|2022-04-05 07:48:30|48492.9|48472.9|48491.3|48471.3|48492.9|48472.9|48488.8|48468.8|5
1649144930000|2022-04-05 07:48:50|48493.8|48473.8|48496.3|48476.3|48496.3|48476.3|48493.8|48473.8|3
1649144940000|2022-04-05 07:49:00|48497.2|48477.2|48511.3|48491.3|48511.3|48491.3|48497.2|48477.2|4
1649144950000|2022-04-05 07:49:10|48512.2|48492.2|48518.8|48498.8|48518.8|48498.8|48511.3|48491.3|0
1649144960000|2022-04-05 07:49:20|48519.7|48499.7|48521.3|48501.3|48521.3|48501.3|48519.7|48499.7|0
1649144970000|2022-04-05 07:49:30|48522.9|48502.9|48526.3|48506.3|48526.3|48506.3|48521.3|48501.3|1
1649144980000|2022-04-05 07:49:40|48527.2|48507.2|48531.3|48511.3|48531.3|48511.3|48527.2|48507.2|5
1649144990000|2022-04-05 07:49:50|48532.9|48512.9|48563.8|48543.8|48576.3|48556.3|48532.9|48512.9|16
1649145000000|2022-04-05 07:50:00|48556.3|48536.3|48556.3|48536.3|48556.3|48536.3|48552.2|48532.2|3
1649145010000|2022-04-05 07:50:10|48558.8|48538.8|48558.8|48538.8|48558.8|48538.8|48556.3|48536.3|5
1649145020000|2022-04-05 07:50:20|48556.3|48536.3|48564.7|48544.7|48564.7|48544.7|48556.3|48536.3|4
1649145030000|2022-04-05 07:50:30|48565.4|48545.4|48561.3|48541.3|48566.3|48546.3|48561.3|48541.3|15
1649145040000|2022-04-05 07:50:40|48557.9|48537.9|48542.2|48522.2|48557.9|48537.9|48542.2|48522.2|7
1649145050000|2022-04-05 07:50:50|48544.7|48524.7|48543.8|48523.8|48546.3|48526.3|48543.8|48523.8|0
1649145060000|2022-04-05 07:51:00|48541.3|48521.3|48534.7|48514.7|48541.3|48521.3|48532.2|48512.2|3
1649145070000|2022-04-05 07:51:10|48535.6|48515.6|48533.8|48513.8|48535.6|48515.6|48533.8|48513.8|1
1649145080000|2022-04-05 07:51:20|48534.7|48514.7|48535.6|48515.6|48535.6|48515.6|48534.7|48514.7|1
1649145090000|2022-04-05 07:51:30|48534.7|48514.7|48538.8|48518.8|48538.8|48518.8|48534.7|48514.7|2
1649145100000|2022-04-05 07:51:40|48541.3|48521.3|48541.3|48521.3|48541.3|48521.3|48541.3|48521.3|1
1649145110000|2022-04-05 07:51:50|48533.8|48513.8|48531.3|48511.3|48533.8|48513.8|48531.3|48511.3|4
1649145120000|2022-04-05 07:52:00|||||||||1
1649145130000|2022-04-05 07:52:10|48525.4|48505.4|48536.3|48516.3|48536.3|48516.3|48525.4|48505.4|6
1649145140000|2022-04-05 07:52:20|48537.9|48517.9|48536.3|48516.3|48537.9|48517.9|48536.3|48516.3|0
1649145150000|2022-04-05 07:52:30|48532|48512|48533.8|48513.8|48533.8|48513.8|48532|48512|1
1649145160000|2022-04-05 07:52:40|48531.3|48511.3|48533.8|48513.8|48533.8|48513.8|48531.3|48511.3|0
1649145170000|2022-04-05 07:52:50|48532.9|48512.9|48528.8|48508.8|48532.9|48512.9|48528.8|48508.8|2
1649145180000|2022-04-05 07:53:00|48526.3|48506.3|48521.3|48501.3|48526.3|48506.3|48521.3|48501.3|4
1649145190000|2022-04-05 07:53:10|48518.8|48498.8|48516.3|48496.3|48518.8|48498.8|48516.3|48496.3|0
1649145200000|2022-04-05 07:53:20|48513.8|48493.8|48513.8|48493.8|48513.8|48493.8|48513.8|48493.8|4
1649145210000|2022-04-05 07:53:30|48512.2|48492.2|48509.7|48489.7|48512.2|48492.2|48509.7|48489.7|6
1649145220000|2022-04-05 07:53:40|48511.3|48491.3|48513.8|48493.8|48513.8|48493.8|48509.7|48489.7|0
1649145230000|2022-04-05 07:53:50|48517.2|48497.2|48517.2|48497.2|48517.2|48497.2|48517.2|48497.2|1
1649145240000|2022-04-05 07:54:00|48518.1|48498.1|48519.7|48499.7|48519.7|48499.7|48518.1|48498.1|0
1649145250000|2022-04-05 07:54:10|48521.3|48501.3|48526.3|48506.3|48526.3|48506.3|48521.3|48501.3|2
1649145260000|2022-04-05 07:54:20|48528.8|48508.8|48531.3|48511.3|48531.3|48511.3|48528.8|48508.8|0
1649145270000|2022-04-05 07:54:30|48532.2|48512.2|48537.2|48517.2|48537.2|48517.2|48532.2|48512.2|0
1649145280000|2022-04-05 07:54:40|48546.3|48526.3|48548.8|48528.8|48548.8|48528.8|48546.3|48526.3|0
1649145290000|2022-04-05 07:54:50|48549.7|48529.7|48549.7|48529.7|48549.7|48529.7|48549.7|48529.7|2
1649145300000|2022-04-05 07:55:00|48550.6|48530.6|48558.1|48538.1|48558.1|48538.1|48550.6|48530.6|6
1649145310000|2022-04-05 07:55:10|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|7
1649145320000|2022-04-05 07:55:20|48565.6|48545.6|48552.2|48532.2|48565.6|48545.6|48552.2|48532.2|5
1649145330000|2022-04-05 07:55:30|48548.8|48528.8|48551.3|48531.3|48551.3|48531.3|48547.2|48527.2|1
1649145340000|2022-04-05 07:55:40|48550.4|48530.4|48546.3|48526.3|48550.4|48530.4|48546.3|48526.3|1
1649145350000|2022-04-05 07:55:50|48543.8|48523.8|48546.3|48526.3|48546.3|48526.3|48543.8|48523.8|3
1649145360000|2022-04-05 07:56:00|48542.9|48522.9|48542.9|48522.9|48542.9|48522.9|48542.9|48522.9|1
1649145370000|2022-04-05 07:56:10|48542|48522|48533.8|48513.8|48542|48522|48532.9|48512.9|3
1649145380000|2022-04-05 07:56:20|48536.3|48516.3|48525.4|48505.4|48536.3|48516.3|48525.4|48505.4|2
1649145390000|2022-04-05 07:56:30|48522.9|48502.9|48521.3|48501.3|48522.9|48502.9|48521.3|48501.3|2
1649145400000|2022-04-05 07:56:40|48526.3|48506.3|48531.3|48511.3|48533.8|48513.8|48526.3|48506.3|3
1649145410000|2022-04-05 07:56:50|48529.7|48509.7|48527.9|48507.9|48529.7|48509.7|48527.9|48507.9|4
1649145420000|2022-04-05 07:57:00|48526.3|48506.3|48521.3|48501.3|48526.3|48506.3|48521.3|48501.3|3
1649145440000|2022-04-05 07:57:20|48519.5|48499.5|48517.9|48497.9|48519.5|48499.5|48517.9|48497.9|2
1649145460000|2022-04-05 07:57:40|48514.5|48494.5|48511.3|48491.3|48516.3|48496.3|48511.3|48491.3|3
1649145470000|2022-04-05 07:57:50|48508.8|48488.8|48503.8|48483.8|48508.8|48488.8|48503.8|48483.8|8
1649145480000|2022-04-05 07:58:00|48504.7|48484.7|48507.2|48487.2|48507.2|48487.2|48504.7|48484.7|0
1649145490000|2022-04-05 07:58:10|48508.1|48488.1|48509.7|48489.7|48509.7|48489.7|48508.1|48488.1|4
1649145500000|2022-04-05 07:58:20|48511.3|48491.3|48507.2|48487.2|48511.3|48491.3|48507.2|48487.2|0
1649145510000|2022-04-05 07:58:30|48505.4|48485.4|48503.8|48483.8|48505.4|48485.4|48503.8|48483.8|4
1649145520000|2022-04-05 07:58:40|48506.3|48486.3|48506.3|48486.3|48506.3|48486.3|48506.3|48486.3|2
1649145530000|2022-04-05 07:58:50|48502.9|48482.9|48498.8|48478.8|48502.9|48482.9|48498.8|48478.8|3
1649145540000|2022-04-05 07:59:00|48503.8|48483.8|48501.3|48481.3|48503.8|48483.8|48501.3|48481.3|0
1649145550000|2022-04-05 07:59:10|||||||||2
1649145560000|2022-04-05 07:59:20|48495.4|48475.4|48495.4|48475.4|48495.4|48475.4|48495.4|48475.4|1
1649145570000|2022-04-05 07:59:30|48493.8|48473.8|48496.3|48476.3|48496.3|48476.3|48493.8|48473.8|0
1649145580000|2022-04-05 07:59:40|48498.8|48478.8|48496.3|48476.3|48498.8|48478.8|48496.3|48476.3|0
1649145590000|2022-04-05 07:59:50|48489.5|48469.5|48479.7|48459.7|48489.5|48469.5|48478.1|48458.1|5
1649145600000|2022-04-05 08:00:00|48481.4|48461.4|48489.7|48469.7|48492.2|48472.2|48481.4|48461.4|8
1649145610000|2022-04-05 08:00:10|48486.3|48466.3|48477.2|48457.2|48486.3|48466.3|48477.2|48457.2|8
1649145620000|2022-04-05 08:00:20|48481.3|48461.3|48476.3|48456.3|48481.3|48461.3|48465.4|48445.4|23
1649145630000|2022-04-05 08:00:30|||||||||1
1649145640000|2022-04-05 08:00:40|48479.7|48459.7|48479.7|48459.7|48479.7|48459.7|48479.7|48459.7|1
1649145650000|2022-04-05 08:00:50|48478.8|48458.8|48479.7|48459.7|48479.7|48459.7|48477.2|48457.2|3
1649145660000|2022-04-05 08:01:00|48483.1|48463.1|48501.3|48481.3|48501.3|48481.3|48483.1|48463.1|4
1649145670000|2022-04-05 08:01:10|48503.8|48483.8|48503.8|48483.8|48503.8|48483.8|48501.3|48481.3|0
1649145680000|2022-04-05 08:01:20|48501.3|48481.3|48498.8|48478.8|48501.3|48481.3|48498.8|48478.8|3
1649145690000|2022-04-05 08:01:30|48496.3|48476.3|48493.8|48473.8|48496.3|48476.3|48493.8|48473.8|0
1649145700000|2022-04-05 08:01:40|48492.9|48472.9|48481.3|48461.3|48492.9|48472.9|48481.3|48461.3|6
1649145710000|2022-04-05 08:01:50|48477.9|48457.9|48482.2|48462.2|48482.2|48462.2|48476.3|48456.3|10
1649145720000|2022-04-05 08:02:00|48483.1|48463.1|48486.3|48466.3|48487.2|48467.2|48483.1|48463.1|1
1649145730000|2022-04-05 08:02:10|48487.2|48467.2|48492.2|48472.2|48493.1|48473.1|48487.2|48467.2|1
1649145740000|2022-04-05 08:02:20|||||||||2
1649145750000|2022-04-05 08:02:30|48491.3|48471.3|48490.6|48470.6|48491.3|48471.3|48487.2|48467.2|3
1649145760000|2022-04-05 08:02:40|48489.7|48469.7|48494.7|48474.7|48494.7|48474.7|48489.7|48469.7|0
1649145770000|2022-04-05 08:02:50|48495.6|48475.6|48498.8|48478.8|48498.8|48478.8|48495.6|48475.6|1
1649145780000|2022-04-05 08:03:00|48499.7|48479.7|48504.7|48484.7|48504.7|48484.7|48499.7|48479.7|6
1649145790000|2022-04-05 08:03:10|48505.6|48485.6|48511.3|48491.3|48511.3|48491.3|48505.6|48485.6|2
1649145800000|2022-04-05 08:03:20|48513.8|48493.8|48513.8|48493.8|48513.8|48493.8|48513.8|48493.8|3
1649145810000|2022-04-05 08:03:30|48512.2|48492.2|48489.7|48469.7|48512.2|48492.2|48489.7|48469.7|7
1649145830000|2022-04-05 08:03:50|48491.3|48471.3|48500.6|48480.6|48500.6|48480.6|48491.3|48471.3|2
1649145840000|2022-04-05 08:04:00|48502.2|48482.2|48512.2|48492.2|48512.2|48492.2|48502.2|48482.2|3
1649145850000|2022-04-05 08:04:10|48509.7|48489.7|48502.2|48482.2|48509.7|48489.7|48502.2|48482.2|1
1649145860000|2022-04-05 08:04:20|48493.8|48473.8|48493.1|48473.1|48493.8|48473.8|48492.2|48472.2|7
1649145870000|2022-04-05 08:04:30|48494.7|48474.7|48486.3|48466.3|48495.4|48475.4|48486.3|48466.3|2
1649145880000|2022-04-05 08:04:40|48485.4|48465.4|48476.3|48456.3|48485.4|48465.4|48476.3|48456.3|3
1649145890000|2022-04-05 08:04:50|48477.2|48457.2|48483.8|48463.8|48483.8|48463.8|48477.2|48457.2|0
1649145900000|2022-04-05 08:05:00|48481.3|48461.3|48482.9|48462.9|48483.8|48463.8|48481.3|48461.3|0
1649145910000|2022-04-05 08:05:10|48483.8|48463.8|48481.3|48461.3|48483.8|48463.8|48481.3|48461.3|1
1649145920000|2022-04-05 08:05:20|48483.8|48463.8|48481.3|48461.3|48483.8|48463.8|48481.3|48461.3|0
1649145930000|2022-04-05 08:05:30|48482.2|48462.2|48481.3|48461.3|48482.2|48462.2|48481.3|48461.3|0
1649145940000|2022-04-05 08:05:40|48483.8|48463.8|48481.3|48461.3|48483.8|48463.8|48481.3|48461.3|0
1649145950000|2022-04-05 08:05:50|48482.9|48462.9|48481.3|48461.3|48482.9|48462.9|48481.3|48461.3|0
1649145960000|2022-04-05 08:06:00|48483.8|48463.8|48487.9|48467.9|48490.4|48470.4|48483.8|48463.8|1
1649145970000|2022-04-05 08:06:10|48486.3|48466.3|48486.3|48466.3|48488.8|48468.8|48486.3|48466.3|0
1649145980000|2022-04-05 08:06:20|48487.2|48467.2|48489.7|48469.7|48492.2|48472.2|48487.2|48467.2|3
1649145990000|2022-04-05 08:06:30|||||||||1
1649146000000|2022-04-05 08:06:40|48491.3|48471.3|48486.3|48466.3|48491.3|48471.3|48483.8|48463.8|2
1649146010000|2022-04-05 08:06:50|48484.7|48464.7|48484.7|48464.7|48484.7|48464.7|48484.7|48464.7|0
1649146020000|2022-04-05 08:07:00|48486.3|48466.3|48491.4|48471.4|48491.4|48471.4|48483.8|48463.8|2
1649146030000|2022-04-05 08:07:10|48494.7|48474.7|48498.1|48478.1|48498.1|48478.1|48494.7|48474.7|2
1649146040000|2022-04-05 08:07:20|48500.6|48480.6|48492.2|48472.2|48500.6|48480.6|48492.2|48472.2|3
1649146050000|2022-04-05 08:07:30|48493.1|48473.1|48504.7|48484.7|48504.7|48484.7|48493.1|48473.1|1
1649146070000|2022-04-05 08:07:50|48507.9|48487.9|48502.9|48482.9|48510.4|48490.4|48502.9|48482.9|6
1649146080000|2022-04-05 08:08:00|48501.3|48481.3|48502.2|48482.2|48502.2|48482.2|48501.3|48481.3|0
1649146090000|2022-04-05 08:08:10|48504.7|48484.7|48511.3|48491.3|48511.3|48491.3|48504.7|48484.7|3
1649146100000|2022-04-05 08:08:20|48530.4|48510.4|48531.3|48511.3|48532.2|48512.2|48527.2|48507.2|8
1649146110000|2022-04-05 08:08:30|48523.8|48503.8|48523.8|48503.8|48523.8|48503.8|48523.8|48503.8|3
1649146120000|2022-04-05 08:08:40|48511.3|48491.3|48564.7|48544.7|48567.2|48547.2|48511.3|48491.3|58
1649146130000|2022-04-05 08:08:50|48566.3|48546.3|48568.8|48548.8|48573.1|48553.1|48566.3|48546.3|13
1649146140000|2022-04-05 08:09:00|48566.3|48546.3|48559.7|48539.7|48566.3|48546.3|48554.7|48534.7|6
1649146150000|2022-04-05 08:09:10|48561.3|48541.3|48561.3|48541.3|48565.4|48545.4|48560.4|48540.4|6
1649146160000|2022-04-05 08:09:20|48563.8|48543.8|48563.8|48543.8|48563.8|48543.8|48563.8|48543.8|0
1649146170000|2022-04-05 08:09:30|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|0
1649146180000|2022-04-05 08:09:40|48566.3|48546.3|48571.3|48551.3|48573.8|48553.8|48566.3|48546.3|10
1649146190000|2022-04-05 08:09:50|48572.2|48552.2|48571.3|48551.3|48573.8|48553.8|48571.3|48551.3|0
1649146200000|2022-04-05 08:10:00|48570.4|48550.4|48553.8|48533.8|48570.4|48550.4|48553.8|48533.8|15
1649146210000|2022-04-05 08:10:10|48552.9|48532.9|48554.7|48534.7|48554.7|48534.7|48550.4|48530.4|2
1649146220000|2022-04-05 08:10:20|48557.2|48537.2|48537.9|48517.9|48558.1|48538.1|48537.9|48517.9|8
1649146230000|2022-04-05 08:10:30|48541.3|48521.3|48552|48532|48552|48532|48541.3|48521.3|4
1649146240000|2022-04-05 08:10:40|48552.9|48532.9|48556.3|48536.3|48556.3|48536.3|48552|48532|0
1649146250000|2022-04-05 08:10:50|48553.8|48533.8|48556.3|48536.3|48556.3|48536.3|48553.8|48533.8|0
1649146260000|2022-04-05 08:11:00|48555.4|48535.4|48551.3|48531.3|48555.4|48535.4|48551.3|48531.3|2
1649146280000|2022-04-05 08:11:20|48552.9|48532.9|48547|48527|48552.9|48532.9|48547|48527|3
1649146290000|2022-04-05 08:11:30|48547.9|48527.9|48553.1|48533.1|48555.4|48535.4|48547.9|48527.9|3
1649146300000|2022-04-05 08:11:40|48554.7|48534.7|48553.8|48533.8|48556.3|48536.3|48552.2|48532.2|0
1649146310000|2022-04-05 08:11:50|48552.2|48532.2|48551.3|48531.3|48552.2|48532.2|48551.3|48531.3|0
1649146320000|2022-04-05 08:12:00|48552.2|48532.2|48551.3|48531.3|48556.3|48536.3|48551.3|48531.3|0
1649146330000|2022-04-05 08:12:10|48552.2|48532.2|48553.8|48533.8|48553.8|48533.8|48552.2|48532.2|0
1649146340000|2022-04-05 08:12:20|48552.9|48532.9|48550.4|48530.4|48552.9|48532.9|48550.4|48530.4|3
1649146350000|2022-04-05 08:12:30|48545.6|48525.6|48543.8|48523.8|48546.3|48526.3|48542.2|48522.2|0
1649146360000|2022-04-05 08:12:40|48533.8|48513.8|48537.2|48517.2|48537.2|48517.2|48528.1|48508.1|4
1649146370000|2022-04-05 08:12:50|48538.1|48518.1|48543.8|48523.8|48543.8|48523.8|48538.1|48518.1|0
1649146380000|2022-04-05 08:13:00|48546.3|48526.3|48546.3|48526.3|48548.8|48528.8|48546.3|48526.3|2
1649146390000|2022-04-05 08:13:10|48548.8|48528.8|48548.8|48528.8|48548.8|48528.8|48546.3|48526.3|0
1649146400000|2022-04-05 08:13:20|||||||||2
1649146410000|2022-04-05 08:13:30|48549.7|48529.7|48549.7|48529.7|48549.7|48529.7|48549.7|48529.7|0
1649146420000|2022-04-05 08:13:40|48551.3|48531.3|48563.8|48543.8|48563.8|48543.8|48551.3|48531.3|3
1649146430000|2022-04-05 08:13:50|48562.9|48542.9|48553.8|48533.8|48562.9|48542.9|48552.9|48532.9|6
1649146440000|2022-04-05 08:14:00|48552.2|48532.2|48551.3|48531.3|48552.2|48532.2|48551.3|48531.3|1
1649146450000|2022-04-05 08:14:10|48549.7|48529.7|48544.7|48524.7|48550.4|48530.4|48544.7|48524.7|0
1649146460000|2022-04-05 08:14:20|48546.3|48526.3|48551.3|48531.3|48552.2|48532.2|48543.1|48523.1|3
1649146470000|2022-04-05 08:14:30|48552.2|48532.2|48551.3|48531.3|48552.2|48532.2|48551.3|48531.3|0
1649146480000|2022-04-05 08:14:40|48549.7|48529.7|48549.7|48529.7|48549.7|48529.7|48548.8|48528.8|1
1649146490000|2022-04-05 08:14:50|48551.3|48531.3|48547.2|48527.2|48552.2|48532.2|48547.2|48527.2|4
1649146500000|2022-04-05 08:15:00|48548.1|48528.1|48549.7|48529.7|48549.7|48529.7|48548.1|48528.1|2
1649146510000|2022-04-05 08:15:10|48554.7|48534.7|48558.8|48538.8|48558.8|48538.8|48554.7|48534.7|0
1649146520000|2022-04-05 08:15:20|48556.3|48536.3|48555.4|48535.4|48556.3|48536.3|48555.4|48535.4|2
1649146530000|2022-04-05 08:15:30|48556.3|48536.3|48566.3|48546.3|48568.8|48548.8|48556.3|48536.3|3
1649146540000|2022-04-05 08:15:40|48567.2|48547.2|48570.4|48550.4|48571.3|48551.3|48566.3|48546.3|0
1649146550000|2022-04-05 08:15:50|48568.8|48548.8|48569.7|48549.7|48571.3|48551.3|48566.3|48546.3|6
1649146560000|2022-04-05 08:16:00|48571.3|48551.3|48571.3|48551.3|48571.3|48551.3|48571.3|48551.3|0
1649146580000|2022-04-05 08:16:20|48573.8|48553.8|48573.8|48553.8|48573.8|48553.8|48573.8|48553.8|2
1649146590000|2022-04-05 08:16:30|48574.7|48554.7|48591.3|48571.3|48593.8|48573.8|48574.7|48554.7|20
1649146600000|2022-04-05 08:16:40|48596.3|48576.3|48606.3|48586.3|48606.3|48586.3|48591.3|48571.3|20
1649146610000|2022-04-05 08:16:50|48610.4|48590.4|48577.9|48557.9|48610.4|48590.4|48577.9|48557.9|7
1649146620000|2022-04-05 08:17:00|48578.8|48558.8|48586.3|48566.3|48586.3|48566.3|48578.8|48558.8|4
1649146630000|2022-04-05 08:17:10|48587.2|48567.2|48590.6|48570.6|48590.6|48570.6|48587.2|48567.2|2
1649146650000|2022-04-05 08:17:30|48593.1|48573.1|48591.3|48571.3|48593.1|48573.1|48587.2|48567.2|12
1649146660000|2022-04-05 08:17:40|||||||||1
1649146670000|2022-04-05 08:17:50|48594.7|48574.7|48589.7|48569.7|48594.7|48574.7|48589.7|48569.7|7
1649146680000|2022-04-05 08:18:00|48588.1|48568.1|48589.7|48569.7|48589.7|48569.7|48588.1|48568.1|5
1649146690000|2022-04-05 08:18:10|48586.3|48566.3|48586.3|48566.3|48586.3|48566.3|48586.3|48566.3|5
1649146700000|2022-04-05 08:18:20|||||||||1
1649146710000|2022-04-05 08:18:30|48588.8|48568.8|48586.3|48566.3|48588.8|48568.8|48584.7|48564.7|7
1649146720000|2022-04-05 08:18:40|48584.7|48564.7|48584.7|48564.7|48584.7|48564.7|48584.7|48564.7|16
1649146730000|2022-04-05 08:18:50|48583.8|48563.8|48571.3|48551.3|48583.8|48563.8|48569.7|48549.7|13
1649146740000|2022-04-05 08:19:00|48570.4|48550.4|48563.8|48543.8|48570.4|48550.4|48563.8|48543.8|4
1649146750000|2022-04-05 08:19:10|48562.2|48542.2|48566.3|48546.3|48566.3|48546.3|48559.7|48539.7|9
1649146760000|2022-04-05 08:19:20|48567.2|48547.2|48566.3|48546.3|48568.8|48548.8|48563.8|48543.8|2
1649146770000|2022-04-05 08:19:30|48567.9|48547.9|48566.3|48546.3|48567.9|48547.9|48564.7|48544.7|4
1649146780000|2022-04-05 08:19:40|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|48564.7|48544.7|2
1649146790000|2022-04-05 08:19:50|48566.3|48546.3|48566.3|48546.3|48568.8|48548.8|48566.3|48546.3|6
1649146800000|2022-04-05 08:20:00|48563.8|48543.8|48557.9|48537.9|48563.8|48543.8|48557.9|48537.9|5
1649146810000|2022-04-05 08:20:10|48557|48537|48557|48537|48557|48537|48557|48537|2
1649146820000|2022-04-05 08:20:20|48547.2|48527.2|48526.3|48506.3|48547.2|48527.2|48526.3|48506.3|9
1649146830000|2022-04-05 08:20:30|48524.7|48504.7|48533.8|48513.8|48533.8|48513.8|48523.8|48503.8|9
1649146840000|2022-04-05 08:20:40|48532.2|48512.2|48521.3|48501.3|48532.2|48512.2|48521.3|48501.3|4
1649146850000|2022-04-05 08:20:50|48523.8|48503.8|48520.6|48500.6|48523.8|48503.8|48520.6|48500.6|2
1649146860000|2022-04-05 08:21:00|48519.7|48499.7|48506.3|48486.3|48519.7|48499.7|48506.3|48486.3|10
1649146870000|2022-04-05 08:21:10|48507.2|48487.2|48500.4|48480.4|48507.2|48487.2|48500.4|48480.4|2
1649146880000|2022-04-05 08:21:20|48499.5|48479.5|48473.8|48453.8|48499.5|48479.5|48473.8|48453.8|19
1649146890000|2022-04-05 08:21:30|48475.4|48455.4|48477.9|48457.9|48477.9|48457.9|48475.4|48455.4|7
1649146900000|2022-04-05 08:21:40|48481.3|48461.3|48487.2|48467.2|48487.2|48467.2|48481.3|48461.3|1
1649146910000|2022-04-05 08:21:50|48486.3|48466.3|48488.8|48468.8|48490.4|48470.4|48486.3|48466.3|1
1649146920000|2022-04-05 08:22:00|48489.7|48469.7|48481.3|48461.3|48490.4|48470.4|48481.3|48461.3|6
1649146930000|2022-04-05 08:22:10|48477.9|48457.9|48449.7|48429.7|48477.9|48457.9|48448.8|48428.8|23
1649146940000|2022-04-05 08:22:20|48447.2|48427.2|48445.4|48425.4|48447.2|48427.2|48445.4|48425.4|15
1649146950000|2022-04-05 08:22:30|48443.8|48423.8|48429.7|48409.7|48445.4|48425.4|48429.7|48409.7|5
1649146960000|2022-04-05 08:22:40|48425.4|48405.4|48427.2|48407.2|48427.2|48407.2|48424.7|48404.7|17
1649146970000|2022-04-05 08:22:50|48426.3|48406.3|48418.1|48398.1|48426.3|48406.3|48413.8|48393.8|13
1649146980000|2022-04-05 08:23:00|48424.7|48404.7|48446.3|48426.3|48446.3|48426.3|48424.7|48404.7|16
1649146990000|2022-04-05 08:23:10|48447.9|48427.9|48456.3|48436.3|48456.3|48436.3|48447.9|48427.9|0
1649147000000|2022-04-05 08:23:20|48458.8|48438.8|48458.8|48438.8|48458.8|48438.8|48456.3|48436.3|3
1649147010000|2022-04-05 08:23:30|48459.7|48439.7|48457.2|48437.2|48459.7|48439.7|48457.2|48437.2|0
1649147020000|2022-04-05 08:23:40|48459.7|48439.7|48462.9|48442.9|48462.9|48442.9|48459.7|48439.7|4
1649147030000|2022-04-05 08:23:50|48463.8|48443.8|48465.4|48445.4|48465.4|48445.4|48463.8|48443.8|0
1649147040000|2022-04-05 08:24:00|48470.6|48450.6|48470.6|48450.6|48470.6|48450.6|48470.6|48450.6|2
1649147050000|2022-04-05 08:24:10|48471.5|48451.5|48472.2|48452.2|48476.3|48456.3|48471.5|48451.5|1
1649147060000|2022-04-05 08:24:20|48471.3|48451.3|48462|48442|48471.3|48451.3|48462|48442|6
1649147070000|2022-04-05 08:24:30|48462.9|48442.9|48462.2|48442.2|48463.8|48443.8|48458.8|48438.8|0
1649147080000|2022-04-05 08:24:40|48463.8|48443.8|48458.8|48438.8|48463.8|48443.8|48458.8|48438.8|0
1649147100000|2022-04-05 08:25:00|48461.3|48441.3|48458.8|48438.8|48461.3|48441.3|48458.8|48438.8|1
1649147110000|2022-04-05 08:25:10|48457.9|48437.9|48447.9|48427.9|48457.9|48437.9|48447.9|48427.9|1
1649147120000|2022-04-05 08:25:20|48446.3|48426.3|48446.3|48426.3|48446.3|48426.3|48445.4|48425.4|4
1649147130000|2022-04-05 08:25:30|48443.8|48423.8|48446.3|48426.3|48446.3|48426.3|48442.9|48422.9|1
1649147140000|2022-04-05 08:25:40|48447.2|48427.2|48433.8|48413.8|48447.2|48427.2|48433.8|48413.8|2
1649147150000|2022-04-05 08:25:50|48428.8|48408.8|48438.8|48418.8|48438.8|48418.8|48428.8|48408.8|17
1649147160000|2022-04-05 08:26:00|48444.7|48424.7|48449.7|48429.7|48452.2|48432.2|48444.7|48424.7|6
1649147170000|2022-04-05 08:26:10|48447.2|48427.2|48447.2|48427.2|48447.2|48427.2|48447.2|48427.2|3
1649147180000|2022-04-05 08:26:20|48444.7|48424.7|48442.9|48422.9|48446.3|48426.3|48438.8|48418.8|3
1649147190000|2022-04-05 08:26:30|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|48441.3|48421.3|2
1649147200000|2022-04-05 08:26:40|48439.7|48419.7|48442.9|48422.9|48442.9|48422.9|48438.8|48418.8|4
1649147210000|2022-04-05 08:26:50|48441.3|48421.3|48441.3|48421.3|48442.9|48422.9|48440.4|48420.4|5
1649147220000|2022-04-05 08:27:00|48438.8|48418.8|48438.8|48418.8|48438.8|48418.8|48438.8|48418.8|0
1649147230000|2022-04-05 08:27:10|48436.3|48416.3|48436.3|48416.3|48437.2|48417.2|48436.3|48416.3|0
1649147240000|2022-04-05 08:27:20|48437.2|48417.2|48439.7|48419.7|48439.7|48419.7|48437.2|48417.2|6
1649147250000|2022-04-05 08:27:30|48440.6|48420.6|48439.7|48419.7|48440.6|48420.6|48439.7|48419.7|0
1649147260000|2022-04-05 08:27:40|48438.8|48418.8|48436.3|48416.3|48438.8|48418.8|48436.3|48416.3|16
1649147270000|2022-04-05 08:27:50|48434.7|48414.7|48443.8|48423.8|48443.8|48423.8|48433.8|48413.8|8
1649147280000|2022-04-05 08:28:00|||||||||1
1649147290000|2022-04-05 08:28:10|48446.3|48426.3|48441.3|48421.3|48446.3|48426.3|48441.3|48421.3|0
1649147300000|2022-04-05 08:28:20|48437.2|48417.2|48437.2|48417.2|48437.2|48417.2|48437.2|48417.2|4
1649147310000|2022-04-05 08:28:30|48434.7|48414.7|48434.7|48414.7|48434.7|48414.7|48434.7|48414.7|4
1649147320000|2022-04-05 08:28:40|48432.2|48412.2|48431.3|48411.3|48432.2|48412.2|48431.3|48411.3|1
1649147330000|2022-04-05 08:28:50|||||||||2
1649147340000|2022-04-05 08:29:00|48428.8|48408.8|48411.3|48391.3|48428.8|48408.8|48402.2|48382.2|13
1649147350000|2022-04-05 08:29:10|48413.8|48393.8|48416.3|48396.3|48416.3|48396.3|48411.3|48391.3|3
1649147360000|2022-04-05 08:29:20|48417.2|48397.2|48416.3|48396.3|48417.2|48397.2|48416.3|48396.3|3
1649147370000|2022-04-05 08:29:30|48415.4|48395.4|48417.2|48397.2|48417.2|48397.2|48415.4|48395.4|8
1649147380000|2022-04-05 08:29:40|48406.3|48386.3|48403.8|48383.8|48408.8|48388.8|48403.8|48383.8|5
1649147390000|2022-04-05 08:29:50|48401.3|48381.3|48394.5|48374.5|48401.3|48381.3|48394.5|48374.5|16
1649147400000|2022-04-05 08:30:00|48393.6|48373.6|48373.8|48353.8|48393.6|48373.6|48359.7|48339.7|16
1649147410000|2022-04-05 08:30:10|48371.3|48351.3|48349.5|48329.5|48373.8|48353.8|48349.5|48329.5|18
1649147420000|2022-04-05 08:30:20|48347|48327|48337.2|48317.2|48347.9|48327.9|48337.2|48317.2|13
1649147430000|2022-04-05 08:30:30|48338.8|48318.8|48315.4|48295.4|48338.8|48318.8|48310.4|48290.4|26
1649147440000|2022-04-05 08:30:40|48312.9|48292.9|48318.8|48298.8|48318.8|48298.8|48311.3|48291.3|3
1649147450000|2022-04-05 08:30:50|48321.3|48301.3|48323.1|48303.1|48323.1|48303.1|48321.3|48301.3|4
1649147460000|2022-04-05 08:31:00|48325.6|48305.6|48328.8|48308.8|48329.7|48309.7|48325.6|48305.6|4
1649147470000|2022-04-05 08:31:10|48326.3|48306.3|48316.3|48296.3|48326.3|48306.3|48316.3|48296.3|7
1649147480000|2022-04-05 08:31:20|48315.4|48295.4|48313.8|48293.8|48315.4|48295.4|48309.5|48289.5|8
1649147490000|2022-04-05 08:31:30|48311.3|48291.3|48316.3|48296.3|48316.3|48296.3|48311.3|48291.3|12
1649147500000|2022-04-05 08:31:40|48317.2|48297.2|48323.8|48303.8|48323.8|48303.8|48317.2|48297.2|10
1649147510000|2022-04-05 08:31:50|48331.3|48311.3|48333.8|48313.8|48333.8|48313.8|48331.3|48311.3|5
1649147520000|2022-04-05 08:32:00|48332.9|48312.9|48331.3|48311.3|48332.9|48312.9|48331.3|48311.3|3
1649147540000|2022-04-05 08:32:20|48328.8|48308.8|48322.2|48302.2|48328.8|48308.8|48320.4|48300.4|4
1649147550000|2022-04-05 08:32:30|48320.4|48300.4|48326.3|48306.3|48326.3|48306.3|48319.7|48299.7|4
1649147560000|2022-04-05 08:32:40|48327.2|48307.2|48331.3|48311.3|48331.3|48311.3|48327.2|48307.2|8
1649147570000|2022-04-05 08:32:50|48328.8|48308.8|48331.3|48311.3|48331.3|48311.3|48328.8|48308.8|2
1649147580000|2022-04-05 08:33:00|48330.4|48310.4|48326.3|48306.3|48330.4|48310.4|48321.3|48301.3|5
1649147590000|2022-04-05 08:33:10|48325.4|48305.4|48321.3|48301.3|48326.3|48306.3|48321.3|48301.3|3
1649147600000|2022-04-05 08:33:20|48323.8|48303.8|48328.8|48308.8|48328.8|48308.8|48323.8|48303.8|0
1649147610000|2022-04-05 08:33:30|48326.3|48306.3|48320.4|48300.4|48326.3|48306.3|48320.4|48300.4|9
1649147620000|2022-04-05 08:33:40|48321.3|48301.3|48327.9|48307.9|48327.9|48307.9|48321.3|48301.3|11
1649147630000|2022-04-05 08:33:50|48326.3|48306.3|48326.3|48306.3|48326.3|48306.3|48326.3|48306.3|2
1649147640000|2022-04-05 08:34:00|48331.3|48311.3|48328.8|48308.8|48331.3|48311.3|48328.8|48308.8|5
1649147650000|2022-04-05 08:34:10|48331.3|48311.3|48336.3|48316.3|48338.8|48318.8|48331.3|48311.3|4
1649147660000|2022-04-05 08:34:20|48333.8|48313.8|48331.3|48311.3|48336.3|48316.3|48331.3|48311.3|1
1649147670000|2022-04-05 08:34:30|48330.4|48310.4|48331.3|48311.3|48331.3|48311.3|48330.4|48310.4|1
1649147680000|2022-04-05 08:34:40|48328.8|48308.8|48331.3|48311.3|48331.3|48311.3|48328.8|48308.8|0
1649147690000|2022-04-05 08:34:50|48326.3|48306.3|48325.4|48305.4|48326.3|48306.3|48325.4|48305.4|2
1649147700000|2022-04-05 08:35:00|48324.5|48304.5|48327.9|48307.9|48327.9|48307.9|48324.5|48304.5|8
1649147710000|2022-04-05 08:35:10|48334.7|48314.7|48334.7|48314.7|48334.7|48314.7|48334.7|48314.7|3
1649147720000|2022-04-05 08:35:20|48337.2|48317.2|48334.7|48314.7|48337.2|48317.2|48334.7|48314.7|1
1649147730000|2022-04-05 08:35:30|48333.8|48313.8|48333.8|48313.8|48333.8|48313.8|48333.8|48313.8|0
1649147750000|2022-04-05 08:35:50|48328.8|48308.8|48328.8|48308.8|48328.8|48308.8|48328.8|48308.8|3
1649147760000|2022-04-05 08:36:00|48327.2|48307.2|48337.9|48317.9|48337.9|48317.9|48327.2|48307.2|9
1649147770000|2022-04-05 08:36:10|48339.5|48319.5|48345.4|48325.4|48345.4|48325.4|48339.5|48319.5|3
1649147790000|2022-04-05 08:36:30|48346.3|48326.3|48351.3|48331.3|48356.3|48336.3|48346.3|48326.3|3
1649147800000|2022-04-05 08:36:40|48348.8|48328.8|48346.3|48326.3|48348.8|48328.8|48346.3|48326.3|2
1649147810000|2022-04-05 08:36:50|48347.2|48327.2|48351.3|48331.3|48351.3|48331.3|48347.2|48327.2|1
1649147820000|2022-04-05 08:37:00|48348.8|48328.8|48346.3|48326.3|48348.8|48328.8|48346.3|48326.3|1
1649147830000|2022-04-05 08:37:10|48348.8|48328.8|48348.8|48328.8|48348.8|48328.8|48348.8|48328.8|6
1649147850000|2022-04-05 08:37:30|48349.7|48329.7|48352.2|48332.2|48352.2|48332.2|48349.7|48329.7|1
1649147860000|2022-04-05 08:37:40|48353.8|48333.8|48358.8|48338.8|48358.8|48338.8|48351.3|48331.3|8
1649147870000|2022-04-05 08:37:50|48359.7|48339.7|48366.3|48346.3|48366.3|48346.3|48359.7|48339.7|4
1649147880000|2022-04-05 08:38:00|48365.4|48345.4|48366.3|48346.3|48366.3|48346.3|48365.4|48345.4|1
1649147890000|2022-04-05 08:38:10|48367.9|48347.9|48368.8|48348.8|48371.3|48351.3|48367.9|48347.9|2
1649147900000|2022-04-05 08:38:20|48354.5|48334.5|48341.3|48321.3|48354.5|48334.5|48341.3|48321.3|2
1649147910000|2022-04-05 08:38:30|48344.7|48324.7|48347.2|48327.2|48348.1|48328.1|48341.3|48321.3|7
1649147920000|2022-04-05 08:38:40|48352.2|48332.2|48356.3|48336.3|48356.3|48336.3|48352.2|48332.2|1
1649147930000|2022-04-05 08:38:50|48358.8|48338.8|48367.2|48347.2|48367.2|48347.2|48358.8|48338.8|3
1649147940000|2022-04-05 08:39:00|48371.3|48351.3|48372.2|48352.2|48372.2|48352.2|48367.9|48347.9|4
1649147950000|2022-04-05 08:39:10|48378.8|48358.8|48378.8|48358.8|48378.8|48358.8|48378.8|48358.8|1
1649147960000|2022-04-05 08:39:20|48381.3|48361.3|48381.3|48361.3|48381.3|48361.3|48381.3|48361.3|3
1649147970000|2022-04-05 08:39:30|48380.4|48360.4|48386.3|48366.3|48386.3|48366.3|48378.8|48358.8|10
1649147980000|2022-04-05 08:39:40|48387.2|48367.2|48391.3|48371.3|48391.3|48371.3|48386.3|48366.3|4
1649147990000|2022-04-05 08:39:50|48389.7|48369.7|48389.7|48369.7|48389.7|48369.7|48389.7|48369.7|0
1649148000000|2022-04-05 08:40:00|48391.3|48371.3|48393.8|48373.8|48393.8|48373.8|48391.3|48371.3|4
1649148010000|2022-04-05 08:40:10|48395.4|48375.4|48398.8|48378.8|48398.8|48378.8|48395.4|48375.4|1
1649148030000|2022-04-05 08:40:30|48396.3|48376.3|48396.3|48376.3|48396.3|48376.3|48396.3|48376.3|0
1649148040000|2022-04-05 08:40:40|48397.2|48377.2|48401.3|48381.3|48401.3|48381.3|48397.2|48377.2|4
1649148080000|2022-04-05 08:41:20|48400.4|48380.4|48382.9|48362.9|48400.4|48380.4|48381.3|48361.3|5
1649148090000|2022-04-05 08:41:30|48381.3|48361.3|48378.8|48358.8|48381.3|48361.3|48377.2|48357.2|3
1649148110000|2022-04-05 08:41:50|48379.7|48359.7|48380.4|48360.4|48381.3|48361.3|48377.9|48357.9|6
1649148120000|2022-04-05 08:42:00|48377.2|48357.2|48378.8|48358.8|48380.4|48360.4|48377.2|48357.2|3
1649148130000|2022-04-05 08:42:10|48376.3|48356.3|48396.3|48376.3|48396.3|48376.3|48376.3|48356.3|3
1649148140000|2022-04-05 08:42:20|48394.7|48374.7|48396.3|48376.3|48396.3|48376.3|48391.3|48371.3|1
1649148150000|2022-04-05 08:42:30|48398.8|48378.8|48398.8|48378.8|48398.8|48378.8|48398.8|48378.8|1
1649148160000|2022-04-05 08:42:40|48401.3|48381.3|48412.2|48392.2|48412.2|48392.2|48401.3|48381.3|5
1649148170000|2022-04-05 08:42:50|48411.3|48391.3|48415.4|48395.4|48415.4|48395.4|48411.3|48391.3|2
1649148180000|2022-04-05 08:43:00|48413.8|48393.8|48411.3|48391.3|48414.7|48394.7|48411.3|48391.3|2
1649148190000|2022-04-05 08:43:10|48412.9|48392.9|48416.3|48396.3|48416.3|48396.3|48412.9|48392.9|3
1649148200000|2022-04-05 08:43:20|48418.8|48398.8|48428.8|48408.8|48428.8|48408.8|48418.8|48398.8|6
1649148210000|2022-04-05 08:43:30|48426.3|48406.3|48425.4|48405.4|48428.8|48408.8|48425.4|48405.4|2
1649148220000|2022-04-05 08:43:40|48426.3|48406.3|48442|48422|48442|48422|48425.4|48405.4|3
1649148230000|2022-04-05 08:43:50|48442.9|48422.9|48442.9|48422.9|48442.9|48422.9|48442.9|48422.9|0
1649148240000|2022-04-05 08:44:00|48441.3|48421.3|48466.3|48446.3|48466.3|48446.3|48441.3|48421.3|21
1649148250000|2022-04-05 08:44:10|48464.7|48444.7|48470.4|48450.4|48470.4|48450.4|48464.7|48444.7|13
1649148260000|2022-04-05 08:44:20|48472.9|48452.9|48493.8|48473.8|48493.8|48473.8|48472.9|48452.9|15
1649148270000|2022-04-05 08:44:30|48495.6|48475.6|48508.8|48488.8|48508.8|48488.8|48495.6|48475.6|12
1649148280000|2022-04-05 08:44:40|48501.3|48481.3|48498.8|48478.8|48501.3|48481.3|48497.2|48477.2|5
1649148290000|2022-04-05 08:44:50|48486.3|48466.3|48486.3|48466.3|48486.3|48466.3|48486.3|48466.3|2
1649148320000|2022-04-05 08:45:20|48487.2|48467.2|48486.3|48466.3|48488.8|48468.8|48486.3|48466.3|1
1649148330000|2022-04-05 08:45:30|48485.4|48465.4|48475.4|48455.4|48485.4|48465.4|48467.9|48447.9|15
1649148340000|2022-04-05 08:45:40|48477.2|48457.2|48467.2|48447.2|48477.2|48457.2|48467.2|48447.2|4
1649148350000|2022-04-05 08:45:50|48473.1|48453.1|48473.8|48453.8|48473.8|48453.8|48472.2|48452.2|7
1649148360000|2022-04-05 08:46:00|48478.8|48458.8|48473.8|48453.8|48478.8|48458.8|48468.8|48448.8|10
1649148370000|2022-04-05 08:46:10|48472.2|48452.2|48472.2|48452.2|48473.8|48453.8|48472.2|48452.2|2
1649148380000|2022-04-05 08:46:20|48470.4|48450.4|48470.4|48450.4|48470.4|48450.4|48470.4|48450.4|1
1649148390000|2022-04-05 08:46:30|48468.8|48448.8|48478.8|48458.8|48478.8|48458.8|48467.2|48447.2|2
1649148400000|2022-04-05 08:46:40|48473.8|48453.8|48490.4|48470.4|48490.4|48470.4|48473.8|48453.8|16
1649148410000|2022-04-05 08:46:50|48492.2|48472.2|48492.2|48472.2|48492.2|48472.2|48492.2|48472.2|1
1649148420000|2022-04-05 08:47:00|48493.8|48473.8|48488.8|48468.8|48493.8|48473.8|48488.8|48468.8|8
1649148430000|2022-04-05 08:47:10|48482.9|48462.9|48473.8|48453.8|48482.9|48462.9|48473.8|48453.8|3
1649148440000|2022-04-05 08:47:20|48460.4|48440.4|48458.8|48438.8|48460.4|48440.4|48457.2|48437.2|4
1649148450000|2022-04-05 08:47:30|48456.3|48436.3|48456.3|48436.3|48456.3|48436.3|48456.3|48436.3|0
1649148460000|2022-04-05 08:47:40|48458.8|48438.8|48458.8|48438.8|48458.8|48438.8|48457.2|48437.2|1
1649148470000|2022-04-05 08:47:50|48457.2|48437.2|48456.3|48436.3|48457.2|48437.2|48456.3|48436.3|0
1649148480000|2022-04-05 08:48:00|||||||||1
1649148510000|2022-04-05 08:48:30|48452.9|48432.9|48452.9|48432.9|48452.9|48432.9|48452.9|48432.9|4
1649148520000|2022-04-05 08:48:40|48451.3|48431.3|48452.2|48432.2|48454.7|48434.7|48451.3|48431.3|0
1649148530000|2022-04-05 08:48:50|||||||||1
1649148540000|2022-04-05 08:49:00|48451.3|48431.3|48451.3|48431.3|48451.3|48431.3|48448.8|48428.8|1
1649148550000|2022-04-05 08:49:10|48452.2|48432.2|48453.8|48433.8|48453.8|48433.8|48452.2|48432.2|0
1649148590000|2022-04-05 08:49:50|48451.3|48431.3|48456.3|48436.3|48456.3|48436.3|48451.3|48431.3|1
1649148610000|2022-04-05 08:50:10|48463.8|48443.8|48468.8|48448.8|48468.8|48448.8|48463.8|48443.8|4
1649148620000|2022-04-05 08:50:20|48467.9|48447.9|48467.9|48447.9|48467.9|48447.9|48467.9|48447.9|0
1649148630000|2022-04-05 08:50:30|48469.5|48449.5|48469.5|48449.5|48469.5|48449.5|48469.5|48449.5|0
1649148640000|2022-04-05 08:50:40|48467.9|48447.9|48463.8|48443.8|48469.5|48449.5|48463.8|48443.8|1
1649148650000|2022-04-05 08:50:50|48461.3|48441.3|48461.3|48441.3|48461.3|48441.3|48461.3|48441.3|1
1649148660000|2022-04-05 08:51:00|||||||||2
1649148670000|2022-04-05 08:51:10|48457.2|48437.2|48441.5|48421.5|48461.3|48441.3|48440.6|48420.6|10
1649148680000|2022-04-05 08:51:20|48444.7|48424.7|48448.8|48428.8|48448.8|48428.8|48436.3|48416.3|5
1649148690000|2022-04-05 08:51:30|48446.3|48426.3|48448.8|48428.8|48448.8|48428.8|48444.7|48424.7|0
1649148710000|2022-04-05 08:51:50|48447.9|48427.9|48447.9|48427.9|48447.9|48427.9|48447.9|48427.9|0
1649148720000|2022-04-05 08:52:00|48448.8|48428.8|48453.8|48433.8|48453.8|48433.8|48440.6|48420.6|7
1649148730000|2022-04-05 08:52:10|48456.3|48436.3|48456.3|48436.3|48456.3|48436.3|48456.3|48436.3|0
1649148740000|2022-04-05 08:52:20|48451.3|48431.3|48463.8|48443.8|48463.8|48443.8|48448.8|48428.8|6
1649148750000|2022-04-05 08:52:30|48466.3|48446.3|48466.3|48446.3|48466.3|48446.3|48463.8|48443.8|0
1649148760000|2022-04-05 08:52:40|48468.8|48448.8|48468.8|48448.8|48471.3|48451.3|48466.3|48446.3|2
1649148770000|2022-04-05 08:52:50|48471.3|48451.3|48473.8|48453.8|48473.8|48453.8|48471.3|48451.3|2
1649148780000|2022-04-05 08:53:00|48477.2|48457.2|48477.2|48457.2|48477.2|48457.2|48477.2|48457.2|2
1649148790000|2022-04-05 08:53:10|48481.3|48461.3|48477.2|48457.2|48481.3|48461.3|48477.2|48457.2|5
1649148800000|2022-04-05 08:53:20|48478.8|48458.8|48476.3|48456.3|48481.3|48461.3|48476.3|48456.3|3
1649148810000|2022-04-05 08:53:30|48478.8|48458.8|48475.4|48455.4|48481.3|48461.3|48475.4|48455.4|6
1649148820000|2022-04-05 08:53:40|48474.5|48454.5|48477.2|48457.2|48477.2|48457.2|48474.5|48454.5|7
1649148830000|2022-04-05 08:53:50|48478.1|48458.1|48482.2|48462.2|48482.2|48462.2|48478.1|48458.1|1
1649148840000|2022-04-05 08:54:00|48483.1|48463.1|48483.1|48463.1|48483.1|48463.1|48480.6|48460.6|0
1649148850000|2022-04-05 08:54:10|48481.3|48461.3|48479.7|48459.7|48481.3|48461.3|48479.7|48459.7|2
1649148870000|2022-04-05 08:54:30|48473.8|48453.8|48473.8|48453.8|48473.8|48453.8|48473.8|48453.8|2
1649148880000|2022-04-05 08:54:40|48472.9|48452.9|48469.7|48449.7|48472.9|48452.9|48466.3|48446.3|4
1649148900000|2022-04-05 08:55:00|48471.3|48451.3|48471.3|48451.3|48471.3|48451.3|48471.3|48451.3|0
1649148910000|2022-04-05 08:55:10|48472.2|48452.2|48477.2|48457.2|48477.2|48457.2|48472.2|48452.2|0
1649148920000|2022-04-05 08:55:20|48478.1|48458.1|48483.8|48463.8|48483.8|48463.8|48478.1|48458.1|1
1649148930000|2022-04-05 08:55:30|48482.9|48462.9|48483.8|48463.8|48483.8|48463.8|48481.3|48461.3|1
1649148960000|2022-04-05 08:56:00|48486.3|48466.3|48478.8|48458.8|48486.3|48466.3|48478.8|48458.8|3
1649148970000|2022-04-05 08:56:10|48476.3|48456.3|48475.4|48455.4|48476.3|48456.3|48475.4|48455.4|2
1649148980000|2022-04-05 08:56:20|48473.8|48453.8|48471.3|48451.3|48476.3|48456.3|48468.1|48448.1|1
1649148990000|2022-04-05 08:56:30|48468.8|48448.8|48463.8|48443.8|48468.8|48448.8|48462.2|48442.2|5
1649149000000|2022-04-05 08:56:40|48462.9|48442.9|48463.8|48443.8|48463.8|48443.8|48461.3|48441.3|1
1649149010000|2022-04-05 08:56:50|48462.9|48442.9|48453.8|48433.8|48462.9|48442.9|48453.8|48433.8|2
1649149020000|2022-04-05 08:57:00|48452.9|48432.9|48452.2|48432.2|48453.8|48433.8|48451.3|48431.3|5
1649149030000|2022-04-05 08:57:10|48454.7|48434.7|48456.3|48436.3|48456.3|48436.3|48454.7|48434.7|3
1649149040000|2022-04-05 08:57:20|48452.2|48432.2|48449.7|48429.7|48452.2|48432.2|48449.7|48429.7|3
1649149050000|2022-04-05 08:57:30|48448.8|48428.8|48451.3|48431.3|48451.3|48431.3|48448.8|48428.8|4
1649149060000|2022-04-05 08:57:40|48452.2|48432.2|48455.6|48435.6|48455.6|48435.6|48452.2|48432.2|1
1649149070000|2022-04-05 08:57:50|48456.5|48436.5|48459.7|48439.7|48459.7|48439.7|48456.5|48436.5|1
1649149080000|2022-04-05 08:58:00|48466.3|48446.3|48472.2|48452.2|48472.2|48452.2|48466.3|48446.3|5
1649149090000|2022-04-05 08:58:10|48474.7|48454.7|48471.3|48451.3|48474.7|48454.7|48471.3|48451.3|4
1649149100000|2022-04-05 08:58:20|48469.7|48449.7|48469.7|48449.7|48469.7|48449.7|48469.7|48449.7|0
1649149110000|2022-04-05 08:58:30|48466.3|48446.3|48452.2|48432.2|48466.3|48446.3|48452.2|48432.2|8
1649149120000|2022-04-05 08:58:40|48451.3|48431.3|48452.2|48432.2|48452.2|48432.2|48451.3|48431.3|3
1649149130000|2022-04-05 08:58:50|48453.8|48433.8|48448.8|48428.8|48453.8|48433.8|48448.8|48428.8|2
1649149140000|2022-04-05 08:59:00|48449.7|48429.7|48462.2|48442.2|48462.2|48442.2|48449.7|48429.7|1
1649149150000|2022-04-05 08:59:10|48449.7|48429.7|48452.9|48432.9|48452.9|48432.9|48448.8|48428.8|8
1649149160000|2022-04-05 08:59:20|||||||||1
1649149170000|2022-04-05 08:59:30|48453.8|48433.8|48453.8|48433.8|48453.8|48433.8|48453.8|48433.8|0
1649149180000|2022-04-05 08:59:40|48452.2|48432.2|48444.7|48424.7|48452.2|48432.2|48444.7|48424.7|5
1649149190000|2022-04-05 08:59:50|48443.8|48423.8|48442.2|48422.2|48443.8|48423.8|48441.3|48421.3|0
1649149200000|2022-04-05 09:00:00|48443.1|48423.1|48457.2|48437.2|48457.2|48437.2|48443.1|48423.1|8
1649149210000|2022-04-05 09:00:10|48459.7|48439.7|48456.3|48436.3|48460.4|48440.4|48456.3|48436.3|2
1649149230000|2022-04-05 09:00:30|48455.4|48435.4|48453.8|48433.8|48455.4|48435.4|48453.8|48433.8|1
1649149250000|2022-04-05 09:00:50|||||||||1
1649149260000|2022-04-05 09:01:00|||||||||2
1649149280000|2022-04-05 09:01:20|||||||||1
1649149300000|2022-04-05 09:01:40|||||||||1
1649149310000|2022-04-05 09:01:50|||||||||1
1649149320000|2022-04-05 09:02:00|48452.9|48432.9|48442|48422|48452.9|48432.9|48442|48422|2
1649149330000|2022-04-05 09:02:10|48439.5|48419.5|48436.3|48416.3|48439.5|48419.5|48436.3|48416.3|0
1649149340000|2022-04-05 09:02:20|48435.4|48415.4|48433.8|48413.8|48435.4|48415.4|48433.8|48413.8|0
1649149350000|2022-04-05 09:02:30|48434.7|48414.7|48432.2|48412.2|48436.3|48416.3|48432.2|48412.2|0
1649149360000|2022-04-05 09:02:40|48432.9|48412.9|48432.9|48412.9|48432.9|48412.9|48431.3|48411.3|10
1649149380000|2022-04-05 09:03:00|48438.8|48418.8|48438.8|48418.8|48438.8|48418.8|48438.8|48418.8|5
1649149390000|2022-04-05 09:03:10|48437.9|48417.9|48437.9|48417.9|48437.9|48417.9|48437.9|48417.9|1
1649149400000|2022-04-05 09:03:20|48437|48417|48436.1|48416.1|48437|48417|48436.1|48416.1|0
1649149410000|2022-04-05 09:03:30|48434.5|48414.5|48431.3|48411.3|48434.5|48414.5|48431.3|48411.3|2
1649149420000|2022-04-05 09:03:40|48428.8|48408.8|48428.8|48408.8|48431.3|48411.3|48428.8|48408.8|0
1649149430000|2022-04-05 09:03:50|48429.7|48409.7|48430.4|48410.4|48431.3|48411.3|48429.7|48409.7|0
1649149440000|2022-04-05 09:04:00|48428.8|48408.8|48417.9|48397.9|48428.8|48408.8|48417.9|48397.9|3
1649149450000|2022-04-05 09:04:10|48416.3|48396.3|48414.7|48394.7|48417.2|48397.2|48413.8|48393.8|3
1649149460000|2022-04-05 09:04:20|48416.3|48396.3|48416.3|48396.3|48417.2|48397.2|48416.3|48396.3|0
1649149470000|2022-04-05 09:04:30|48418.8|48398.8|48406.3|48386.3|48418.8|48398.8|48405.4|48385.4|2
1649149480000|2022-04-05 09:04:40|48407.2|48387.2|48411.3|48391.3|48411.3|48391.3|48407.2|48387.2|90
1649149490000|2022-04-05 09:04:50|48412.9|48392.9|48405.4|48385.4|48415.4|48395.4|48405.4|48385.4|3
1649149500000|2022-04-05 09:05:00|48407.9|48387.9|48408.8|48388.8|48408.8|48388.8|48407|48387|4
1649149510000|2022-04-05 09:05:10|||||||||3
1649149520000|2022-04-05 09:05:20|48410.4|48390.4|48410.4|48390.4|48410.4|48390.4|48410.4|48390.4|1
1649149530000|2022-04-05 09:05:30|48412|48392|48410.4|48390.4|48412|48392|48410.4|48390.4|0
1649149550000|2022-04-05 09:05:50|48414.5|48394.5|48409.5|48389.5|48414.5|48394.5|48409.5|48389.5|1
1649149560000|2022-04-05 09:06:00|48410.4|48390.4|48410.4|48390.4|48410.4|48390.4|48410.4|48390.4|2
1649149570000|2022-04-05 09:06:10|48411.3|48391.3|48413.8|48393.8|48413.8|48393.8|48411.3|48391.3|2
1649149580000|2022-04-05 09:06:20|48419.5|48399.5|48442.9|48422.9|48442.9|48422.9|48419.5|48399.5|29
1649149590000|2022-04-05 09:06:30|48445.4|48425.4|48449.5|48429.5|48449.5|48429.5|48445.4|48425.4|1
1649149600000|2022-04-05 09:06:40|48450.4|48430.4|48450.4|48430.4|48450.4|48430.4|48450.4|48430.4|1
1649149610000|2022-04-05 09:06:50|48452|48432|48437|48417|48452|48432|48436.1|48416.1|8
1649149620000|2022-04-05 09:07:00|||||||||1
1649149630000|2022-04-05 09:07:10|48436.1|48416.1|48432|48412|48436.1|48416.1|48432|48412|1
1649149650000|2022-04-05 09:07:30|||||||||1
1649149660000|2022-04-05 09:07:40|48432.9|48412.9|48432|48412|48434.5|48414.5|48432|48412|0
1649149690000|2022-04-05 09:08:10|48434.5|48414.5|48435.4|48415.4|48435.4|48415.4|48433.6|48413.6|3
1649149700000|2022-04-05 09:08:20|48434.5|48414.5|48435.4|48415.4|48435.4|48415.4|48434.5|48414.5|0
1649149720000|2022-04-05 09:08:40|48434.5|48414.5|48435.4|48415.4|48435.4|48415.4|48434.5|48414.5|0
1649149730000|2022-04-05 09:08:50|48434.5|48414.5|48430.4|48410.4|48434.5|48414.5|48430.4|48410.4|1
1649149740000|2022-04-05 09:09:00|48432|48412|48432|48412|48432|48412|48432|48412|0
1649149760000|2022-04-05 09:09:20|48431.1|48411.1|48432|48412|48432|48412|48429.5|48409.5|0
1649149770000|2022-04-05 09:09:30|48434.5|48414.5|48435.4|48415.4|48435.4|48415.4|48434.5|48414.5|0
1649149780000|2022-04-05 09:09:40|48428.6|48408.6|48408.6|48388.6|48428.6|48408.6|48408.6|48388.6|10
1649149790000|2022-04-05 09:09:50|48407|48387|48409.5|48389.5|48409.5|48389.5|48407|48387|2
1649149800000|2022-04-05 09:10:00|48407.7|48387.7|48399.5|48379.5|48407.7|48387.7|48399.5|48379.5|12
1649149810000|2022-04-05 09:10:10|48397.9|48377.9|48397.9|48377.9|48397.9|48377.9|48397|48377|8
1649149820000|2022-04-05 09:10:20|48399.5|48379.5|48397.9|48377.9|48399.5|48379.5|48397.9|48377.9|0
1649149830000|2022-04-05 09:10:30|48399.5|48379.5|48395.4|48375.4|48402|48382|48394.5|48374.5|6
1649149850000|2022-04-05 09:10:50|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|3
1649149860000|2022-04-05 09:11:00|48393.6|48373.6|48392|48372|48393.6|48373.6|48392|48372|1
1649149870000|2022-04-05 09:11:10|48395.4|48375.4|48392|48372|48395.4|48375.4|48392|48372|0
1649149880000|2022-04-05 09:11:20|48395.4|48375.4|48399.5|48379.5|48399.5|48379.5|48395.4|48375.4|1
1649149890000|2022-04-05 09:11:30|48402|48382|48407|48387|48407|48387|48402|48382|0
1649149900000|2022-04-05 09:11:40|48404.5|48384.5|48407|48387|48407|48387|48404.5|48384.5|1
1649149910000|2022-04-05 09:11:50|48405.4|48385.4|48407|48387|48407|48387|48405.4|48385.4|1
1649149920000|2022-04-05 09:12:00|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|2
1649149930000|2022-04-05 09:12:10|||||||||1
1649149940000|2022-04-05 09:12:20|48420.4|48400.4|48420.4|48400.4|48420.4|48400.4|48419.5|48399.5|1
1649149950000|2022-04-05 09:12:30|48430.4|48410.4|48429.5|48409.5|48432|48412|48429.5|48409.5|4
1649149960000|2022-04-05 09:12:40|||||||||1
1649149990000|2022-04-05 09:13:10|48428.6|48408.6|48427|48407|48428.6|48408.6|48427|48407|3
1649150000000|2022-04-05 09:13:20|48425.4|48405.4|48421.3|48401.3|48425.4|48405.4|48421.3|48401.3|0
1649150010000|2022-04-05 09:13:30|48419.7|48399.7|48418.8|48398.8|48421.3|48401.3|48418.8|48398.8|0
1649150020000|2022-04-05 09:13:40|||||||||1
1649150030000|2022-04-05 09:13:50|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|0
1649150040000|2022-04-05 09:14:00|48417|48397|48409.5|48389.5|48417|48397|48409.5|48389.5|1
1649150050000|2022-04-05 09:14:10|48407|48387|48407|48387|48412|48392|48407|48387|1
1649150060000|2022-04-05 09:14:20|48407.9|48387.9|48409.5|48389.5|48409.5|48389.5|48407.9|48387.9|0
1649150070000|2022-04-05 09:14:30|48408.6|48388.6|48407|48387|48408.6|48388.6|48407|48387|1
1649150090000|2022-04-05 09:14:50|48410.4|48390.4|48412.9|48392.9|48412.9|48392.9|48410.4|48390.4|1
1649150100000|2022-04-05 09:15:00|48413.8|48393.8|48428.1|48408.1|48428.1|48408.1|48413.8|48393.8|1
1649150110000|2022-04-05 09:15:10|48430.4|48410.4|48435.4|48415.4|48435.4|48415.4|48430.4|48410.4|5
1649150120000|2022-04-05 09:15:20|48434.5|48414.5|48434.5|48414.5|48434.5|48414.5|48434.5|48414.5|0
1649150130000|2022-04-05 09:15:30|48432.9|48412.9|48431.1|48411.1|48432.9|48412.9|48431.1|48411.1|1
1649150140000|2022-04-05 09:15:40|48427|48407|48425.4|48405.4|48427|48407|48425.4|48405.4|0
1649150150000|2022-04-05 09:15:50|48427|48407|48432|48412|48432|48412|48427|48407|2
1649150160000|2022-04-05 09:16:00|48432.9|48412.9|48422|48402|48432.9|48412.9|48422|48402|6
1649150170000|2022-04-05 09:16:10|48417|48397|48417|48397|48417|48397|48417|48397|2
1649150180000|2022-04-05 09:16:20|48415.4|48395.4|48415.4|48395.4|48415.4|48395.4|48415.4|48395.4|0
1649150200000|2022-04-05 09:16:40|48417|48397|48417|48397|48417|48397|48417|48397|0
1649150220000|2022-04-05 09:17:00|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|48417.9|48397.9|0
1649150240000|2022-04-05 09:17:20|48419.5|48399.5|48422|48402|48422|48402|48419.5|48399.5|3
1649150260000|2022-04-05 09:17:40|48422.9|48402.9|48427|48407|48427|48407|48422.9|48402.9|0
1649150270000|2022-04-05 09:17:50|48428.8|48408.8|48430.4|48410.4|48430.4|48410.4|48428.8|48408.8|0
1649150290000|2022-04-05 09:18:10|48431.3|48411.3|48434.5|48414.5|48434.5|48414.5|48431.3|48411.3|1
1649150300000|2022-04-05 09:18:20|48436.1|48416.1|48436.1|48416.1|48436.1|48416.1|48436.1|48416.1|0
1649150320000|2022-04-05 09:18:40|48434.5|48414.5|48428.6|48408.6|48434.5|48414.5|48428.6|48408.6|4
1649150330000|2022-04-05 09:18:50|48427|48407|48427.9|48407.9|48427.9|48407.9|48427|48407|2
1649150370000|2022-04-05 09:19:30|48427|48407|48424.5|48404.5|48427|48407|48424.5|48404.5|1
1649150380000|2022-04-05 09:19:40|48423.6|48403.6|48422|48402|48423.6|48403.6|48422|48402|0
1649150390000|2022-04-05 09:19:50|48420.4|48400.4|48422.9|48402.9|48422.9|48402.9|48420.4|48400.4|1
1649150400000|2022-04-05 09:20:00|48422|48402|48422|48402|48422|48402|48422|48402|0
1649150420000|2022-04-05 09:20:20|48420.4|48400.4|48420.4|48400.4|48422|48402|48420.4|48400.4|0
1649150430000|2022-04-05 09:20:30|48422|48402|48422.9|48402.9|48422.9|48402.9|48422|48402|1
1649150450000|2022-04-05 09:20:50|48424.5|48404.5|48424.5|48404.5|48424.5|48404.5|48424.5|48404.5|1
1649150460000|2022-04-05 09:21:00|48427|48407|48424.5|48404.5|48427|48407|48424.5|48404.5|1
1649150470000|2022-04-05 09:21:10|48422.9|48402.9|48407|48387|48422.9|48402.9|48407|48387|12
1649150490000|2022-04-05 09:21:30|48404.5|48384.5|48407|48387|48407|48387|48404.5|48384.5|0
1649150520000|2022-04-05 09:22:00|48402|48382|48407|48387|48407|48387|48402|48382|0
1649150530000|2022-04-05 09:22:10|48404.5|48384.5|48404.5|48384.5|48404.5|48384.5|48404.5|48384.5|0
1649150550000|2022-04-05 09:22:30|48407|48387|48410.4|48390.4|48412.9|48392.9|48407|48387|2
1649150560000|2022-04-05 09:22:40|48413.8|48393.8|48410.4|48390.4|48413.8|48393.8|48410.4|48390.4|0
1649150570000|2022-04-05 09:22:50|48413.8|48393.8|48413.8|48393.8|48413.8|48393.8|48413.8|48393.8|0
1649150580000|2022-04-05 09:23:00|48412.9|48392.9|48412.9|48392.9|48412.9|48392.9|48412.9|48392.9|0
1649150590000|2022-04-05 09:23:10|48412|48392|48414.5|48394.5|48414.5|48394.5|48412|48392|1
1649150600000|2022-04-05 09:23:20|48415.4|48395.4|48414.5|48394.5|48415.4|48395.4|48414.5|48394.5|0
1649150610000|2022-04-05 09:23:30|48409.5|48389.5|48409.5|48389.5|48409.5|48389.5|48409.5|48389.5|4
1649150630000|2022-04-05 09:23:50|48415.4|48395.4|48417.9|48397.9|48417.9|48397.9|48415.4|48395.4|3
1649150650000|2022-04-05 09:24:10|48416.3|48396.3|48416.3|48396.3|48416.3|48396.3|48416.3|48396.3|0
1649150660000|2022-04-05 09:24:20|48418.8|48398.8|48428.8|48408.8|48428.8|48408.8|48418.8|48398.8|3
1649150670000|2022-04-05 09:24:30|48426.3|48406.3|48428.8|48408.8|48428.8|48408.8|48426.3|48406.3|1
1649150680000|2022-04-05 09:24:40|48427.9|48407.9|48429.5|48409.5|48429.5|48409.5|48427.9|48407.9|2
1649150690000|2022-04-05 09:24:50|48432|48412|48432|48412|48432|48412|48429.5|48409.5|1
1649150700000|2022-04-05 09:25:00|48429.5|48409.5|48424.5|48404.5|48429.5|48409.5|48424.5|48404.5|2
1649150710000|2022-04-05 09:25:10|48420.4|48400.4|48420.4|48400.4|48420.4|48400.4|48420.4|48400.4|2
1649150720000|2022-04-05 09:25:20|48422|48402|48422|48402|48422|48402|48422|48402|0
1649150730000|2022-04-05 09:25:30|48417|48397|48417|48397|48417|48397|48417|48397|3
1649150740000|2022-04-05 09:25:40|48414.5|48394.5|48412|48392|48414.5|48394.5|48412|48392|3
1649150760000|2022-04-05 09:26:00|48404.5|48384.5|48395.4|48375.4|48404.5|48384.5|48395.4|48375.4|2
1649150780000|2022-04-05 09:26:20|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|1
1649150790000|2022-04-05 09:26:30|||||||||3
1649150810000|2022-04-05 09:26:50|48395.4|48375.4|48399.5|48379.5|48399.5|48379.5|48395.4|48375.4|3
1649150860000|2022-04-05 09:27:40|||||||||3
1649150870000|2022-04-05 09:27:50|48398.6|48378.6|48392|48372|48398.6|48378.6|48392|48372|2
1649150880000|2022-04-05 09:28:00|48389.5|48369.5|48382.9|48362.9|48389.5|48369.5|48382.9|48362.9|15
1649150910000|2022-04-05 09:28:30|48387|48367|48387|48367|48387|48367|48387|48367|1
1649150920000|2022-04-05 09:28:40|48384.5|48364.5|48387.9|48367.9|48387.9|48367.9|48384.5|48364.5|1
1649150930000|2022-04-05 09:28:50|48387|48367|48384.5|48364.5|48387|48367|48384.5|48364.5|1
1649150940000|2022-04-05 09:29:00|48385.4|48365.4|48393.8|48373.8|48393.8|48373.8|48385.4|48365.4|3
1649150950000|2022-04-05 09:29:10|48394.7|48374.7|48394.7|48374.7|48394.7|48374.7|48393.8|48373.8|1
1649150960000|2022-04-05 09:29:20|48396.3|48376.3|48397.9|48377.9|48397.9|48377.9|48396.3|48376.3|0
1649150980000|2022-04-05 09:29:40|48397|48377|48397|48377|48397|48377|48394.5|48374.5|1
1649150990000|2022-04-05 09:29:50|48395.4|48375.4|48395.4|48375.4|48399.5|48379.5|48395.4|48375.4|0
1649151000000|2022-04-05 09:30:00|48397.9|48377.9|48394.5|48374.5|48399.5|48379.5|48394.5|48374.5|2
1649151010000|2022-04-05 09:30:10|48395.4|48375.4|48394.5|48374.5|48395.4|48375.4|48394.5|48374.5|0
1649151020000|2022-04-05 09:30:20|||||||||1
1649151030000|2022-04-05 09:30:30|48395.4|48375.4|48400.4|48380.4|48400.4|48380.4|48395.4|48375.4|5
1649151040000|2022-04-05 09:30:40|48401.3|48381.3|48404.5|48384.5|48404.5|48384.5|48401.3|48381.3|4
1649151050000|2022-04-05 09:30:50|48406.1|48386.1|48406.1|48386.1|48406.1|48386.1|48406.1|48386.1|0
1649151060000|2022-04-05 09:31:00|48407.8|48387.8|48410.3|48390.3|48410.3|48390.3|48407.8|48387.8|0
1649151070000|2022-04-05 09:31:10|48412|48392|48409.5|48389.5|48412|48392|48409.5|48389.5|3
1649151080000|2022-04-05 09:31:20|48407.9|48387.9|48407.9|48387.9|48407.9|48387.9|48407.9|48387.9|0
1649151090000|2022-04-05 09:31:30|48407|48387|48405.4|48385.4|48407|48387|48405.4|48385.4|2
1649151100000|2022-04-05 09:31:40|48407|48387|48407|48387|48407|48387|48407|48387|1
1649151110000|2022-04-05 09:31:50|48409.5|48389.5|48413.6|48393.6|48413.6|48393.6|48409.5|48389.5|2
1649151120000|2022-04-05 09:32:00|48412|48392|48409.5|48389.5|48412|48392|48409.5|48389.5|0
1649151140000|2022-04-05 09:32:20|48407|48387|48407|48387|48409.5|48389.5|48407|48387|1
1649151170000|2022-04-05 09:32:50|48407.9|48387.9|48409.5|48389.5|48409.5|48389.5|48407.9|48387.9|0
1649151180000|2022-04-05 09:33:00|48407|48387|48407|48387|48407|48387|48407|48387|0
1649151200000|2022-04-05 09:33:20|48402.9|48382.9|48402.9|48382.9|48402.9|48382.9|48401.3|48381.3|2
1649151210000|2022-04-05 09:33:30|48404.5|48384.5|48404.5|48384.5|48404.5|48384.5|48404.5|48384.5|0
1649151230000|2022-04-05 09:33:50|48402|48382|48398.6|48378.6|48402|48382|48398.6|48378.6|3
1649151240000|2022-04-05 09:34:00|48397|48377|48397|48377|48397|48377|48397|48377|0
1649151250000|2022-04-05 09:34:10|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|48394.5|48374.5|0
1649151260000|2022-04-05 09:34:20|48389.5|48369.5|48389.5|48369.5|48389.5|48369.5|48389.5|48369.5|2
1649151270000|2022-04-05 09:34:30|48384.5|48364.5|48384.5|48364.5|48384.5|48364.5|48384.5|48364.5|2
1649151280000|2022-04-05 09:34:40|48387|48367|48387|48367|48387|48367|48384.5|48364.5|0
1649151300000|2022-04-05 09:35:00|48386.1|48366.1|48387|48367|48387|48367|48386.1|48366.1|0
1649151310000|2022-04-05 09:35:10|48386.1|48366.1|48384.5|48364.5|48386.1|48366.1|48384.5|48364.5|0
1649151330000|2022-04-05 09:35:30|48380.4|48360.4|48382|48362|48384.5|48364.5|48376.3|48356.3|9
1649151340000|2022-04-05 09:35:40|48384.5|48364.5|48384.5|48364.5|48384.5|48364.5|48384.5|48364.5|0
1649151360000|2022-04-05 09:36:00|48385.4|48365.4|48384.5|48364.5|48386.1|48366.1|48384.5|48364.5|0
1649151370000|2022-04-05 09:36:10|48385.4|48365.4|48387|48367|48387|48367|48385.4|48365.4|0
1649151380000|2022-04-05 09:36:20|48386.1|48366.1|48384.5|48364.5|48386.1|48366.1|48384.5|48364.5|1
1649151390000|2022-04-05 09:36:30|48382|48362|48382|48362|48382|48362|48382|48362|0
1649151400000|2022-04-05 09:36:40|48382.9|48362.9|48387|48367|48387|48367|48382.9|48362.9|0
1649151410000|2022-04-05 09:36:50|48389.5|48369.5|48397|48377|48397|48377|48389.5|48369.5|0
1649151420000|2022-04-05 09:37:00|48392|48372|48385.4|48365.4|48392|48372|48385.4|48365.4|3
1649151430000|2022-04-05 09:37:10|48382.9|48362.9|48382.9|48362.9|48382.9|48362.9|48382.9|48362.9|1
1649151440000|2022-04-05 09:37:20|48384.5|48364.5|48380.4|48360.4|48384.5|48364.5|48380.4|48360.4|1
1649151450000|2022-04-05 09:37:30|48379.5|48359.5|48380.4|48360.4|48380.4|48360.4|48379.5|48359.5|0
1649151460000|2022-04-05 09:37:40|48379.5|48359.5|48380.4|48360.4|48382|48362|48379.5|48359.5|1
1649151470000|2022-04-05 09:37:50|48382|48362|48380.4|48360.4|48382|48362|48380.4|48360.4|0
1649151480000|2022-04-05 09:38:00|48382|48362|48382|48362|48382|48362|48382|48362|0
1649151490000|2022-04-05 09:38:10|48383.6|48363.6|48384.5|48364.5|48384.5|48364.5|48383.6|48363.6|0
1649151500000|2022-04-05 09:38:20|48385.4|48365.4|48392|48372|48392|48372|48385.4|48365.4|2
1649151510000|2022-04-05 09:38:30|48393.6|48373.6|48394.5|48374.5|48394.5|48374.5|48392|48372|0
1649151520000|2022-04-05 09:38:40|48392|48372|48382.9|48362.9|48392|48372|48382.9|48362.9|6
1649151530000|2022-04-05 09:38:50|48381.3|48361.3|48382|48362|48383.6|48363.6|48381.3|48361.3|3
1649151540000|2022-04-05 09:39:00|48380.4|48360.4|48376.1|48356.1|48382|48362|48376.1|48356.1|3
1649151550000|2022-04-05 09:39:10|48375.3|48355.3|48375.3|48355.3|48375.3|48355.3|48375.3|48355.3|2
1649151560000|2022-04-05 09:39:20|48373.6|48353.6|48372|48352|48374.5|48354.5|48372|48352|0
1649151570000|2022-04-05 09:39:30|48369.5|48349.5|48369.5|48349.5|48369.5|48349.5|48369.5|48349.5|1
1649151580000|2022-04-05 09:39:40|48371.1|48351.1|48371.1|48351.1|48373.6|48353.6|48371.1|48351.1|0
1649151590000|2022-04-05 09:39:50|48373.6|48353.6|48359.5|48339.5|48373.6|48353.6|48359.5|48339.5|15
1649151610000|2022-04-05 09:40:10|48357.9|48337.9|48337|48317|48357.9|48337.9|48327.9|48307.9|15
1649151620000|2022-04-05 09:40:20|48339.5|48319.5|48337|48317|48341.1|48321.1|48337|48317|4
1649151630000|2022-04-05 09:40:30|48337.9|48317.9|48338.6|48318.6|48339.5|48319.5|48337.9|48317.9|0
1649151640000|2022-04-05 09:40:40|48337|48317|48334.5|48314.5|48337|48317|48334.5|48314.5|5
1649151650000|2022-04-05 09:40:50|48332.9|48312.9|48329.5|48309.5|48334.5|48314.5|48329.5|48309.5|2
1649151660000|2022-04-05 09:41:00|48327|48307|48327|48307|48327|48307|48327|48307|4
1649151670000|2022-04-05 09:41:10|48327.9|48307.9|48329.5|48309.5|48329.5|48309.5|48327.9|48307.9|0
1649151680000|2022-04-05 09:41:20|48328.6|48308.6|48329.5|48309.5|48329.5|48309.5|48324.5|48304.5|4
1649151690000|2022-04-05 09:41:30|48331.3|48311.3|48344.5|48324.5|48344.5|48324.5|48331.3|48311.3|6
1649151700000|2022-04-05 09:41:40|48342|48322|48342|48322|48342|48322|48342|48322|0
1649151710000|2022-04-05 09:41:50|||||||||1
1649151720000|2022-04-05 09:42:00|48344.5|48324.5|48347|48327|48347|48327|48344.5|48324.5|0
1649151730000|2022-04-05 09:42:10|48349.5|48329.5|48337|48317|48349.5|48329.5|48336.1|48316.1|16
1649151740000|2022-04-05 09:42:20|48336.1|48316.1|48340.4|48320.4|48340.4|48320.4|48334.5|48314.5|2
1649151750000|2022-04-05 09:42:30|48341.3|48321.3|48343.6|48323.6|48343.6|48323.6|48341.3|48321.3|1
1649151760000|2022-04-05 09:42:40|48342|48322|48342|48322|48342|48322|48342|48322|0
1649151770000|2022-04-05 09:42:50|48342.9|48322.9|48344.5|48324.5|48344.5|48324.5|48342.9|48322.9|0
1649151780000|2022-04-05 09:43:00|48342|48322|48330.3|48310.3|48342|48322|48330.3|48310.3|43
1649151790000|2022-04-05 09:43:10|48327.8|48307.8|48327.8|48307.8|48327.8|48307.8|48327.8|48307.8|3
1649151800000|2022-04-05 09:43:20|||||||||4
1649151810000|2022-04-05 09:43:30|48326.9|48306.9|48327.8|48307.8|48327.8|48307.8|48326.9|48306.9|4
1649151820000|2022-04-05 09:43:40|48322.8|48302.8|48322.8|48302.8|48322.8|48302.8|48322.8|48302.8|2
1649151830000|2022-04-05 09:43:50|48325.3|48305.3|48325.3|48305.3|48325.3|48305.3|48325.3|48305.3|2
1649151840000|2022-04-05 09:44:00|48324.4|48304.4|48322.8|48302.8|48324.4|48304.4|48322.8|48302.8|1
1649151850000|2022-04-05 09:44:10|48326.9|48306.9|48321.1|48301.1|48326.9|48306.9|48321.1|48301.1|4
1649151860000|2022-04-05 09:44:20|48325.3|48305.3|48327.8|48307.8|48327.8|48307.8|48325.3|48305.3|3
1649151900000|2022-04-05 09:45:00|48331.1|48311.1|48333.6|48313.6|48333.6|48313.6|48331.1|48311.1|2
1649151910000|2022-04-05 09:45:10|48340.3|48320.3|48340.3|48320.3|48340.3|48320.3|48337.8|48317.8|1
1649151920000|2022-04-05 09:45:20|48342.8|48322.8|48347.8|48327.8|48347.8|48327.8|48342.8|48322.8|3
1649151930000|2022-04-05 09:45:30|48348.6|48328.6|48348.6|48328.6|48348.6|48328.6|48348.6|48328.6|2
1649151940000|2022-04-05 09:45:40|48349.4|48329.4|48350.3|48330.3|48350.3|48330.3|48347.8|48327.8|0
1649151950000|2022-04-05 09:45:50|48349.4|48329.4|48340.3|48320.3|48349.4|48329.4|48340.3|48320.3|3
1649151960000|2022-04-05 09:46:00|48338.6|48318.6|48340.3|48320.3|48340.3|48320.3|48338.6|48318.6|1
1649151970000|2022-04-05 09:46:10|48338.6|48318.6|48340.3|48320.3|48340.3|48320.3|48338.6|48318.6|1
1649151980000|2022-04-05 09:46:20|48345.3|48325.3|48345.3|48325.3|48345.3|48325.3|48345.3|48325.3|2
1649151990000|2022-04-05 09:46:30|48340.1|48320.1|48337.6|48317.6|48341|48321|48337.6|48317.6|8
1649152010000|2022-04-05 09:46:50|48332.8|48312.8|48330.3|48310.3|48332.8|48312.8|48330.3|48310.3|9
1649152030000|2022-04-05 09:47:10|48324.5|48304.5|48324.5|48304.5|48324.5|48304.5|48324.5|48304.5|3
1649152040000|2022-04-05 09:47:20|48319.4|48299.4|48306|48286|48319.4|48299.4|48306|48286|7
1649152050000|2022-04-05 09:47:30|||||||||3
1649152060000|2022-04-05 09:47:40|48298.5|48278.5|48298.5|48278.5|48298.5|48278.5|48298.5|48278.5|24
1649152070000|2022-04-05 09:47:50|48295.1|48275.1|48280.3|48260.3|48295.1|48275.1|48276.1|48256.1|6
1649152080000|2022-04-05 09:48:00|48277.8|48257.8|48280.3|48260.3|48280.3|48260.3|48276.1|48256.1|59
1649152090000|2022-04-05 09:48:10|48278.6|48258.6|48278.6|48258.6|48278.6|48258.6|48278.6|48258.6|1
1649152100000|2022-04-05 09:48:20|48279.5|48259.5|48278.6|48258.6|48279.5|48259.5|48278.6|48258.6|2
1649152110000|2022-04-05 09:48:30|48279.5|48259.5|48279.4|48259.4|48279.5|48259.5|48276.9|48256.9|2
1649152120000|2022-04-05 09:48:40|48277.8|48257.8|48281.1|48261.1|48281.1|48261.1|48277.8|48257.8|0
1649152130000|2022-04-05 09:48:50|48279.5|48259.5|48275.3|48255.3|48281.1|48261.1|48275.3|48255.3|2
1649152140000|2022-04-05 09:49:00|48273.6|48253.6|48274.5|48254.5|48274.5|48254.5|48273.6|48253.6|3
1649152150000|2022-04-05 09:49:10|48273.6|48253.6|48245.4|48225.4|48273.6|48253.6|48242|48222|10
1649152160000|2022-04-05 09:49:20|48244.5|48224.5|48236.1|48216.1|48244.5|48224.5|48236.1|48216.1|4
1649152170000|2022-04-05 09:49:30|48238.6|48218.6|48237|48217|48238.6|48218.6|48236.1|48216.1|3
1649152180000|2022-04-05 09:49:40|48238.6|48218.6|48238.6|48218.6|48238.6|48218.6|48238.6|48218.6|2
1649152190000|2022-04-05 09:49:50|48242|48222|48249.5|48229.5|48249.5|48229.5|48242|48222|9
1649152200000|2022-04-05 09:50:00|48250.4|48230.4|48253.8|48233.8|48253.8|48233.8|48250.4|48230.4|5
1649152210000|2022-04-05 09:50:10|48255.4|48235.4|48250.4|48230.4|48255.4|48235.4|48249.5|48229.5|5
1649152220000|2022-04-05 09:50:20|48252|48232|48252|48232|48252|48232|48252|48232|0
1649152240000|2022-04-05 09:50:40|48251.1|48231.1|48252|48232|48252|48232|48249.5|48229.5|2
1649152260000|2022-04-05 09:51:00|48253.6|48233.6|48253.6|48233.6|48253.6|48233.6|48253.6|48233.6|1
1649152270000|2022-04-05 09:51:10|48255.3|48235.3|48264.5|48244.5|48264.5|48244.5|48255.3|48235.3|13
1649152280000|2022-04-05 09:51:20|48263.6|48243.6|48262.9|48242.9|48263.6|48243.6|48257|48237|2
1649152290000|2022-04-05 09:51:30|48264.5|48244.5|48259.5|48239.5|48264.5|48244.5|48259.5|48239.5|5
1649152300000|2022-04-05 09:51:40|48262|48242|48264.5|48244.5|48264.5|48244.5|48262|48242|3
1649152310000|2022-04-05 09:51:50|48266.1|48246.1|48263.6|48243.6|48269.5|48249.5|48263.6|48243.6|7
1649152320000|2022-04-05 09:52:00|48262.8|48242.8|48258.6|48238.6|48262.8|48242.8|48258.6|48238.6|0
1649152340000|2022-04-05 09:52:20|48259.5|48239.5|48258.6|48238.6|48259.5|48239.5|48258.6|48238.6|1
1649152350000|2022-04-05 09:52:30|48259.5|48239.5|48261.1|48241.1|48261.1|48241.1|48259.5|48239.5|1
1649152370000|2022-04-05 09:52:50|48263.6|48243.6|48272|48252|48272|48252|48263.6|48243.6|7
1649152380000|2022-04-05 09:53:00|48279.5|48259.5|48293.6|48273.6|48294.5|48274.5|48279.5|48259.5|5
1649152390000|2022-04-05 09:53:10|48292|48272|48297|48277|48297|48277|48292|48272|2
1649152400000|2022-04-05 09:53:20|48297.9|48277.9|48293.6|48273.6|48299.5|48279.5|48293.6|48273.6|1
1649152410000|2022-04-05 09:53:30|48292|48272|48277|48257|48294.5|48274.5|48277|48257|2
1649152420000|2022-04-05 09:53:40|48276.1|48256.1|48274.5|48254.5|48276.1|48256.1|48274.5|48254.5|1
1649152440000|2022-04-05 09:54:00|48272.9|48252.9|48274.5|48254.5|48274.5|48254.5|48272.9|48252.9|1
1649152450000|2022-04-05 09:54:10|48275.4|48255.4|48279.5|48259.5|48279.5|48259.5|48275.4|48255.4|1
1649152460000|2022-04-05 09:54:20|48278.6|48258.6|48278.6|48258.6|48278.6|48258.6|48277|48257|1
1649152470000|2022-04-05 09:54:30|48281.1|48261.1|48278.6|48258.6|48281.1|48261.1|48278.6|48258.6|1
1649152480000|2022-04-05 09:54:40|48281.1|48261.1|48281.1|48261.1|48281.1|48261.1|48281.1|48261.1|5
1649152490000|2022-04-05 09:54:50|48282|48262|48284.5|48264.5|48285.4|48265.4|48282|48262|0
1649152500000|2022-04-05 09:55:00|48283.6|48263.6|48287.9|48267.9|48287.9|48267.9|48283.6|48263.6|3
1649152510000|2022-04-05 09:55:10|48287|48267|48287|48267|48287|48267|48287|48267|1
1649152520000|2022-04-05 09:55:20|48286.1|48266.1|48281.1|48261.1|48286.1|48266.1|48281.1|48261.1|6
1649152530000|2022-04-05 09:55:30|48282|48262|48283.6|48263.6|48283.6|48263.6|48282|48262|1
1649152540000|2022-04-05 09:55:40|48281.1|48261.1|48286.1|48266.1|48286.1|48266.1|48281.1|48261.1|4
1649152550000|2022-04-05 09:55:50|48288.6|48268.6|48288.6|48268.6|48288.6|48268.6|48288.6|48268.6|3
1649152560000|2022-04-05 09:56:00|48289.5|48269.5|48292|48272|48292|48272|48289.5|48269.5|1
1649152590000|2022-04-05 09:56:30|48292.9|48272.9|48295.4|48275.4|48295.4|48275.4|48292|48272|6
1649152610000|2022-04-05 09:56:50|48292|48272|48292|48272|48292|48272|48292|48272|6
1649152620000|2022-04-05 09:57:00|48294.5|48274.5|48294.5|48274.5|48294.5|48274.5|48294.5|48274.5|5
1649152630000|2022-04-05 09:57:10|48293.6|48273.6|48292|48272|48293.6|48273.6|48292|48272|0
1649152640000|2022-04-05 09:57:20|48294.5|48274.5|48295.4|48275.4|48295.4|48275.4|48294.5|48274.5|6
1649152650000|2022-04-05 09:57:30|48294.5|48274.5|48294.5|48274.5|48294.5|48274.5|48294.5|48274.5|0
1649152660000|2022-04-05 09:57:40|48295.4|48275.4|48297|48277|48297|48277|48295.4|48275.4|7
1649152670000|2022-04-05 09:57:50|48299.5|48279.5|48299.5|48279.5|48299.5|48279.5|48299.5|48279.5|1
1649152680000|2022-04-05 09:58:00|48297|48277|48297|48277|48297|48277|48297|48277|1
1649152690000|2022-04-05 09:58:10|||||||||4
1649152710000|2022-04-05 09:58:30|||||||||2
1649152720000|2022-04-05 09:58:40|||||||||5
1649152730000|2022-04-05 09:58:50|48296.2|48276.2|48279.5|48259.5|48296.2|48276.2|48279.5|48259.5|14
1649152740000|2022-04-05 09:59:00|48281.2|48261.2|48281.2|48261.2|48281.2|48261.2|48279.5|48259.5|0
1649152750000|2022-04-05 09:59:10|48282.9|48262.9|48282|48262|48283.7|48263.7|48282|48262|3
1649152760000|2022-04-05 09:59:20|48281.2|48261.2|48281.2|48261.2|48281.2|48261.2|48281.2|48261.2|5
1649152770000|2022-04-05 09:59:30|48278.7|48258.7|48278.7|48258.7|48278.7|48258.7|48278.7|48258.7|0
1649152780000|2022-04-05 09:59:40|48281.2|48261.2|48281.2|48261.2|48281.2|48261.2|48281.2|48261.2|2
1649152790000|2022-04-05 09:59:50|48282|48262|48281.2|48261.2|48282|48262|48281.2|48261.2|3
1649152800000|2022-04-05 10:00:00|48280.3|48260.3|48307.8|48287.8|48307.8|48287.8|48276.9|48256.9|44
1649152810000|2022-04-05 10:00:10|48306.2|48286.2|48308.7|48288.7|48308.7|48288.7|48306.2|48286.2|0
1649152820000|2022-04-05 10:00:20|48307.8|48287.8|48301.2|48281.2|48307.8|48287.8|48301.2|48281.2|17
1649152830000|2022-04-05 10:00:30|48302.8|48282.8|48292.8|48272.8|48302.8|48282.8|48290.3|48270.3|9
1649152840000|2022-04-05 10:00:40|48287.8|48267.8|48292.8|48272.8|48292.8|48272.8|48287.8|48267.8|4
1649152850000|2022-04-05 10:00:50|48291.9|48271.9|48291.9|48271.9|48291.9|48271.9|48290.3|48270.3|0
1649152860000|2022-04-05 10:01:00|48291|48271|48289.4|48269.4|48291|48271|48289.4|48269.4|1
1649152870000|2022-04-05 10:01:10|48290.3|48270.3|48290.3|48270.3|48290.3|48270.3|48290.3|48270.3|1
1649152890000|2022-04-05 10:01:30|48295.3|48275.3|48295.3|48275.3|48295.3|48275.3|48295.3|48275.3|2
1649152900000|2022-04-05 10:01:40|48296.9|48276.9|48296.9|48276.9|48296.9|48276.9|48296.9|48276.9|0
1649152910000|2022-04-05 10:01:50|48297.8|48277.8|48299.4|48279.4|48299.4|48279.4|48297.8|48277.8|7
1649152920000|2022-04-05 10:02:00|48296.9|48276.9|48294.4|48274.4|48296.9|48276.9|48294.4|48274.4|7
1649152930000|2022-04-05 10:02:10|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|48293.5|48273.5|0
1649152960000|2022-04-05 10:02:40|48291.9|48271.9|48292.8|48272.8|48292.8|48272.8|48291.9|48271.9|1
1649152970000|2022-04-05 10:02:50|48293.7|48273.7|48290.3|48270.3|48293.7|48273.7|48290.3|48270.3|1
1649152980000|2022-04-05 10:03:00|48291.2|48271.2|48292.8|48272.8|48292.8|48272.8|48291.2|48271.2|1
1649152990000|2022-04-05 10:03:10|48290.3|48270.3|48290.3|48270.3|48290.3|48270.3|48290.3|48270.3|6
1649153020000|2022-04-05 10:03:40|48289.4|48269.4|48289.4|48269.4|48289.4|48269.4|48289.4|48269.4|1
1649153040000|2022-04-05 10:04:00|48291.9|48271.9|48296.9|48276.9|48296.9|48276.9|48291.9|48271.9|2
1649153050000|2022-04-05 10:04:10|48295.3|48275.3|48292.8|48272.8|48295.3|48275.3|48292.8|48272.8|2
1649153060000|2022-04-05 10:04:20|48294.4|48274.4|48294.4|48274.4|48294.4|48274.4|48294.4|48274.4|1
1649153070000|2022-04-05 10:04:30|48317.8|48297.8|48321.9|48301.9|48321.9|48301.9|48317.8|48297.8|14
1649153080000|2022-04-05 10:04:40|48317.8|48297.8|48327.8|48307.8|48327.8|48307.8|48317.8|48297.8|6
1649153090000|2022-04-05 10:04:50|48330.3|48310.3|48336|48316|48336|48316|48330.3|48310.3|12
1649153100000|2022-04-05 10:05:00|48332.8|48312.8|48322.8|48302.8|48332.8|48312.8|48322.8|48302.8|5
1649153110000|2022-04-05 10:05:10|48325.3|48305.3|48334.4|48314.4|48334.4|48314.4|48325.3|48305.3|8
1649153120000|2022-04-05 10:05:20|48332.8|48312.8|48346.2|48326.2|48346.2|48326.2|48332.8|48312.8|3
1649153130000|2022-04-05 10:05:30|48347.8|48327.8|48347.8|48327.8|48347.8|48327.8|48347.8|48327.8|3
1649153140000|2022-04-05 10:05:40|48350.3|48330.3|48352.8|48332.8|48354.4|48334.4|48347.8|48327.8|4
1649153150000|2022-04-05 10:05:50|48351.9|48331.9|48354.4|48334.4|48354.4|48334.4|48351.9|48331.9|0
1649153170000|2022-04-05 10:06:10|48351.9|48331.9|48351.9|48331.9|48351.9|48331.9|48351.9|48331.9|4
1649153180000|2022-04-05 10:06:20|||||||||12
1649153190000|2022-04-05 10:06:30|48353.5|48333.5|48355.1|48335.1|48357.6|48337.6|48353.5|48333.5|13
1649153200000|2022-04-05 10:06:40|48356|48336|48355.1|48335.1|48356|48336|48353.5|48333.5|10
1649153210000|2022-04-05 10:06:50|48356|48336|48357.6|48337.6|48357.6|48337.6|48353.5|48333.5|1
1649153220000|2022-04-05 10:07:00|48360.1|48340.1|48360.1|48340.1|48360.1|48340.1|48360.1|48340.1|13
1649153230000|2022-04-05 10:07:10|48361|48341|48361|48341|48361|48341|48361|48341|2
1649153240000|2022-04-05 10:07:20|||||||||5
1649153250000|2022-04-05 10:07:30|48360.1|48340.1|48361|48341|48361|48341|48360.1|48340.1|2
1649153270000|2022-04-05 10:07:50|48357.6|48337.6|48362.6|48342.6|48362.6|48342.6|48357.6|48337.6|6
1649153290000|2022-04-05 10:08:10|48365.1|48345.1|48362.6|48342.6|48365.1|48345.1|48362.6|48342.6|1
1649153300000|2022-04-05 10:08:20|48361.7|48341.7|48361.7|48341.7|48361.7|48341.7|48361.7|48341.7|11
1649153310000|2022-04-05 10:08:30|48359.2|48339.2|48359.2|48339.2|48359.2|48339.2|48359.2|48339.2|9
1649153320000|2022-04-05 10:08:40|48357.6|48337.6|48357.6|48337.6|48357.6|48337.6|48357.6|48337.6|0
1649153330000|2022-04-05 10:08:50|48356|48336|48348.5|48328.5|48356|48336|48348.5|48328.5|0
1649153340000|2022-04-05 10:09:00|48345.1|48325.1|48335.3|48315.3|48345.1|48325.1|48333.5|48313.5|38
1649153350000|2022-04-05 10:09:10|48336|48316|48336|48316|48336|48316|48336|48316|4
1649153360000|2022-04-05 10:09:20|48334.4|48314.4|48336|48316|48336|48316|48334.4|48314.4|0
1649153370000|2022-04-05 10:09:30|48334.4|48314.4|48336|48316|48336.9|48316.9|48334.4|48314.4|2
1649153380000|2022-04-05 10:09:40|48336.9|48316.9|48341|48321|48341|48321|48336|48316|4
1649153390000|2022-04-05 10:09:50|48343.5|48323.5|48361|48341|48361|48341|48343.5|48323.5|5
1649153400000|2022-04-05 10:10:00|48363.5|48343.5|48366|48346|48366|48346|48363.5|48343.5|1
1649153410000|2022-04-05 10:10:10|48369.4|48349.4|48374.4|48354.4|48374.4|48354.4|48369.4|48349.4|7
1649153420000|2022-04-05 10:10:20|48373.5|48353.5|48373.5|48353.5|48373.5|48353.5|48373.5|48353.5|1
1649153430000|2022-04-05 10:10:30|48374.4|48354.4|48362.6|48342.6|48378.5|48358.5|48361|48341|9
1649153440000|2022-04-05 10:10:40|48361|48341|48351|48331|48361|48341|48351|48331|4
1649153450000|2022-04-05 10:10:50|48346|48326|48341.7|48321.7|48346|48326|48341.7|48321.7|1
1649153460000|2022-04-05 10:11:00|48342.6|48322.6|48342.6|48322.6|48342.6|48322.6|48342.6|48322.6|3
1649153470000|2022-04-05 10:11:10|48343.5|48323.5|48347.6|48327.6|48347.6|48327.6|48343.5|48323.5|8
1649153480000|2022-04-05 10:11:20|48346.7|48326.7|48344.2|48324.2|48347.6|48327.6|48344.2|48324.2|0
1649153490000|2022-04-05 10:11:30|48348.5|48328.5|48359.2|48339.2|48359.2|48339.2|48348.5|48328.5|7
1649153500000|2022-04-05 10:11:40|48356.7|48336.7|48356.7|48336.7|48356.7|48336.7|48356.7|48336.7|10
1649153510000|2022-04-05 10:11:50|48360.8|48340.8|48371.7|48351.7|48371.7|48351.7|48360.8|48340.8|2
1649153520000|2022-04-05 10:12:00|48375.1|48355.1|48378.3|48358.3|48380.1|48360.1|48375.1|48355.1|7
1649153530000|2022-04-05 10:12:10|48379.2|48359.2|48385.1|48365.1|48385.1|48365.1|48379.2|48359.2|3
1649153540000|2022-04-05 10:12:20|48386|48366|48390.1|48370.1|48392.6|48372.6|48386|48366|4
1649153550000|2022-04-05 10:12:30|48391.7|48371.7|48392.6|48372.6|48392.6|48372.6|48391.7|48371.7|2
1649153560000|2022-04-05 10:12:40|48401.7|48381.7|48406.7|48386.7|48406.7|48386.7|48401.7|48381.7|11
1649153570000|2022-04-05 10:12:50|48404.2|48384.2|48404.2|48384.2|48404.2|48384.2|48404.2|48384.2|1
1649153580000|2022-04-05 10:13:00|48401.7|48381.7|48401.7|48381.7|48401.7|48381.7|48401.7|48381.7|3
1649153590000|2022-04-05 10:13:10|48402.6|48382.6|48418.3|48398.3|48418.3|48398.3|48402.6|48382.6|11
1649153600000|2022-04-05 10:13:20|48420|48400|48420.8|48400.8|48420.8|48400.8|48420|48400|0
1649153610000|2022-04-05 10:13:30|48421.7|48401.7|48423.3|48403.3|48423.3|48403.3|48421.7|48401.7|1
1649153620000|2022-04-05 10:13:40|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|11
1649153630000|2022-04-05 10:13:50|||||||||1
1649153640000|2022-04-05 10:14:00|48421.7|48401.7|48421.7|48401.7|48421.7|48401.7|48421.7|48401.7|10
1649153650000|2022-04-05 10:14:10|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|6
1649153660000|2022-04-05 10:14:20|||||||||2
1649153670000|2022-04-05 10:14:30|||||||||2
1649153680000|2022-04-05 10:14:40|||||||||3
1649153690000|2022-04-05 10:14:50|||||||||7
1649153700000|2022-04-05 10:15:00|48423.3|48403.3|48399.2|48379.2|48423.3|48403.3|48399.2|48379.2|7
1649153740000|2022-04-05 10:15:40|||||||||7
1649153750000|2022-04-05 10:15:50|48397.6|48377.6|48392.6|48372.6|48397.6|48377.6|48392.6|48372.6|3
1649153760000|2022-04-05 10:16:00|48395.1|48375.1|48409.2|48389.2|48409.2|48389.2|48395.1|48375.1|6
1649153770000|2022-04-05 10:16:10|||||||||3
1649153780000|2022-04-05 10:16:20|48410.1|48390.1|48408.3|48388.3|48410.1|48390.1|48408.3|48388.3|1
1649153790000|2022-04-05 10:16:30|48409.2|48389.2|48409.2|48389.2|48409.2|48389.2|48409.2|48389.2|2
1649153820000|2022-04-05 10:17:00|48410.1|48390.1|48410.1|48390.1|48410.1|48390.1|48410.1|48390.1|1
1649153830000|2022-04-05 10:17:10|48411.7|48391.7|48411.7|48391.7|48411.7|48391.7|48411.7|48391.7|0
1649153840000|2022-04-05 10:17:20|48418.3|48398.3|48424.2|48404.2|48424.2|48404.2|48418.3|48398.3|2
1649153850000|2022-04-05 10:17:30|48423.3|48403.3|48423.3|48403.3|48423.3|48403.3|48423.3|48403.3|1
1649153860000|2022-04-05 10:17:40|48424.2|48404.2|48422.6|48402.6|48424.2|48404.2|48421.7|48401.7|0
1649153880000|2022-04-05 10:18:00|48424.2|48404.2|48421.7|48401.7|48424.2|48404.2|48421.7|48401.7|1
1649153940000|2022-04-05 10:19:00|48419.2|48399.2|48416.7|48396.7|48420.1|48400.1|48414.2|48394.2|10
1649153950000|2022-04-05 10:19:10|48415.8|48395.8|48415.1|48395.1|48415.8|48395.8|48410.1|48390.1|1
1649153960000|2022-04-05 10:19:20|48414.2|48394.2|48411.7|48391.7|48414.2|48394.2|48411.7|48391.7|1
1649153970000|2022-04-05 10:19:30|48414.2|48394.2|48414.2|48394.2|48414.2|48394.2|48414.2|48394.2|6
1649153990000|2022-04-05 10:19:50|48416.7|48396.7|48425.1|48405.1|48425.1|48405.1|48416.7|48396.7|1
1649154000000|2022-04-05 10:20:00|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|48424.2|48404.2|0
1649154010000|2022-04-05 10:20:10|48426.7|48406.7|48427.6|48407.6|48427.6|48407.6|48425.1|48405.1|7
1649154050000|2022-04-05 10:20:50|48428.5|48408.5|48430.1|48410.1|48430.1|48410.1|48428.5|48408.5|0
1649154060000|2022-04-05 10:21:00|48429.2|48409.2|48426.7|48406.7|48429.2|48409.2|48426.7|48406.7|2
1649154070000|2022-04-05 10:21:10|||||||||2
1649154080000|2022-04-05 10:21:20|48424.2|48404.2|48409.2|48389.2|48424.2|48404.2|48409.2|48389.2|7
1649154090000|2022-04-05 10:21:30|48399.2|48379.2|48401.7|48381.7|48401.7|48381.7|48399.2|48379.2|4
1649154100000|2022-04-05 10:21:40|48399.2|48379.2|48392.6|48372.6|48399.2|48379.2|48392.6|48372.6|2
1649154110000|2022-04-05 10:21:50|48381.7|48361.7|48379.2|48359.2|48384.2|48364.2|48379.2|48359.2|6
1649154120000|2022-04-05 10:22:00|48377.6|48357.6|48376|48356|48377.6|48357.6|48376|48356|1
1649154130000|2022-04-05 10:22:10|48372.6|48352.6|48370.1|48350.1|48372.6|48352.6|48370.1|48350.1|2
1649154140000|2022-04-05 10:22:20|48366.7|48346.7|48368.3|48348.3|48368.3|48348.3|48366.7|48346.7|1
1649154150000|2022-04-05 10:22:30|48364.2|48344.2|48361.7|48341.7|48364.2|48344.2|48361.7|48341.7|2
1649154160000|2022-04-05 10:22:40|48360.1|48340.1|48359.2|48339.2|48360.1|48340.1|48359.2|48339.2|7
1649154170000|2022-04-05 10:22:50|48361.7|48341.7|48361.7|48341.7|48361.7|48341.7|48361.7|48341.7|8
1649154180000|2022-04-05 10:23:00|48362.6|48342.6|48367.6|48347.6|48367.6|48347.6|48362.6|48342.6|3
1649154190000|2022-04-05 10:23:10|48370.1|48350.1|48370.1|48350.1|48370.1|48350.1|48370.1|48350.1|0
1649154200000|2022-04-05 10:23:20|48377.6|48357.6|48381.7|48361.7|48381.7|48361.7|48376.7|48356.7|4
1649154220000|2022-04-05 10:23:40|48384.2|48364.2|48386.7|48366.7|48386.7|48366.7|48384.2|48364.2|0
1649154230000|2022-04-05 10:23:50|48390.1|48370.1|48391.7|48371.7|48391.7|48371.7|48390.1|48370.1|0
1649154240000|2022-04-05 10:24:00|48390.1|48370.1|48390.1|48370.1|48390.1|48370.1|48390.1|48370.1|0
1649154250000|2022-04-05 10:24:10|48391|48371|48392.6|48372.6|48394.2|48374.2|48390.1|48370.1|2
1649154260000|2022-04-05 10:24:20|48394.2|48374.2|48396.7|48376.7|48399.2|48379.2|48394.2|48374.2|3
1649154280000|2022-04-05 10:24:40|48397.6|48377.6|48379.2|48359.2|48399.2|48379.2|48379.2|48359.2|4
1649154290000|2022-04-05 10:24:50|48380.1|48360.1|48393.4|48373.4|48393.4|48373.4|48380.1|48360.1|2
1649154300000|2022-04-05 10:25:00|48389.2|48369.2|48396.7|48376.7|48396.7|48376.7|48389.2|48369.2|1
1649154310000|2022-04-05 10:25:10|||||||||4
1649154330000|2022-04-05 10:25:30|48389.2|48369.2|48389.2|48369.2|48389.2|48369.2|48389.2|48369.2|0
1649154340000|2022-04-05 10:25:40|48391.7|48371.7|48390.1|48370.1|48394.2|48374.2|48390.1|48370.1|1
1649154350000|2022-04-05 10:25:50|48391|48371|48390.1|48370.1|48391|48371|48390.1|48370.1|1
1649154360000|2022-04-05 10:26:00|48386.7|48366.7|48381.7|48361.7|48386.7|48366.7|48381.7|48361.7|2
1649154370000|2022-04-05 10:26:10|48384.2|48364.2|48380.1|48360.1|48384.2|48364.2|48380.1|48360.1|3
1649154380000|2022-04-05 10:26:20|48384.2|48364.2|48381.7|48361.7|48385.1|48365.1|48381.7|48361.7|6
1649154390000|2022-04-05 10:26:30|48384.2|48364.2|48384.2|48364.2|48384.2|48364.2|48384.2|48364.2|1
1649154410000|2022-04-05 10:26:50|48386.7|48366.7|48386.7|48366.7|48388.4|48368.4|48386.7|48366.7|4
1649154420000|2022-04-05 10:27:00|48388.4|48368.4|48386.7|48366.7|48388.4|48368.4|48386.7|48366.7|0
1649154440000|2022-04-05 10:27:20|48381.7|48361.7|48375.1|48355.1|48381.7|48361.7|48372.6|48352.6|9
1649154450000|2022-04-05 10:27:30|48374.2|48354.2|48372.6|48352.6|48374.2|48354.2|48372.6|48352.6|0
1649154460000|2022-04-05 10:27:40|48371|48351|48361.7|48341.7|48372.6|48352.6|48361.7|48341.7|4
1649154470000|2022-04-05 10:27:50|48362.6|48342.6|48366.7|48346.7|48366.7|48346.7|48362.6|48342.6|3
1649154480000|2022-04-05 10:28:00|48364.2|48344.2|48364.2|48344.2|48364.2|48344.2|48364.2|48344.2|3
1649154500000|2022-04-05 10:28:20|48365.1|48345.1|48365.1|48345.1|48366.7|48346.7|48365.1|48345.1|2
1649154510000|2022-04-05 10:28:30|48366|48346|48365.1|48345.1|48366|48346|48365.1|48345.1|1
1649154520000|2022-04-05 10:28:40|48364.2|48344.2|48364.2|48344.2|48364.2|48344.2|48364.2|48344.2|1
1649154530000|2022-04-05 10:28:50|48365.1|48345.1|48364.2|48344.2|48367.6|48347.6|48364.2|48344.2|0
1649154540000|2022-04-05 10:29:00|48362.6|48342.6|48360.9|48340.9|48362.6|48342.6|48360.9|48340.9|12
1649154550000|2022-04-05 10:29:10|48354.2|48334.2|48350.1|48330.1|48354.2|48334.2|48350.1|48330.1|2
1649154560000|2022-04-05 10:29:20|48354.2|48334.2|48361.7|48341.7|48361.7|48341.7|48354.2|48334.2|2
1649154570000|2022-04-05 10:29:30|48360.9|48340.9|48359.2|48339.2|48360.9|48340.9|48359.2|48339.2|0
1649154590000|2022-04-05 10:29:50|48357.6|48337.6|48356.7|48336.7|48357.6|48337.6|48356.7|48336.7|0
1649154600000|2022-04-05 10:30:00|48354.2|48334.2|48349.2|48329.2|48356.7|48336.7|48349.2|48329.2|2
1649154620000|2022-04-05 10:30:20|48346.7|48326.7|48339.2|48319.2|48346.7|48326.7|48339.2|48319.2|3
1649154630000|2022-04-05 10:30:30|48341.7|48321.7|48341.7|48321.7|48341.7|48321.7|48341.7|48321.7|0
1649154640000|2022-04-05 10:30:40|||||||||1
1649154650000|2022-04-05 10:30:50|48344.2|48324.2|48350.1|48330.1|48350.1|48330.1|48344.2|48324.2|2
1649154660000|2022-04-05 10:31:00|48351|48331|48349.2|48329.2|48351.7|48331.7|48349.2|48329.2|4
1649154670000|2022-04-05 10:31:10|48350.9|48330.9|48349.2|48329.2|48350.9|48330.9|48349.2|48329.2|4
1649154680000|2022-04-05 10:31:20|48350.9|48330.9|48349.2|48329.2|48350.9|48330.9|48349.2|48329.2|1
1649154690000|2022-04-05 10:31:30|48350.9|48330.9|48349.2|48329.2|48350.9|48330.9|48349.2|48329.2|0
1649154700000|2022-04-05 10:31:40|48350.9|48330.9|48344.2|48324.2|48350.9|48330.9|48344.2|48324.2|7
1649154710000|2022-04-05 10:31:50|48341.7|48321.7|48341.7|48321.7|48341.7|48321.7|48341.7|48321.7|2
1649154720000|2022-04-05 10:32:00|48339.2|48319.2|48336.7|48316.7|48339.2|48319.2|48336.7|48316.7|3
1649154740000|2022-04-05 10:32:20|48330.1|48310.1|48334.2|48314.2|48334.2|48314.2|48330.1|48310.1|4
1649154760000|2022-04-05 10:32:40|48332.6|48312.6|48319.2|48299.2|48332.6|48312.6|48319.2|48299.2|3
1649154770000|2022-04-05 10:32:50|48318.4|48298.4|48318.4|48298.4|48319.2|48299.2|48316.7|48296.7|2
1649154780000|2022-04-05 10:33:00|48316.7|48296.7|48321.7|48301.7|48321.7|48301.7|48316.7|48296.7|1
1649154790000|2022-04-05 10:33:10|48324.2|48304.2|48324.2|48304.2|48324.2|48304.2|48324.2|48304.2|1
1649154800000|2022-04-05 10:33:20|48326.7|48306.7|48324.2|48304.2|48326.7|48306.7|48324.2|48304.2|2
1649154810000|2022-04-05 10:33:30|48325.1|48305.1|48324.2|48304.2|48326.7|48306.7|48324.2|48304.2|9
1649154820000|2022-04-05 10:33:40|48304.2|48284.2|48302.6|48282.6|48308.4|48288.4|48301.7|48281.7|15
1649154830000|2022-04-05 10:33:50|48304.2|48284.2|48282.6|48262.6|48305.9|48285.9|48274.2|48254.2|20
1649154840000|2022-04-05 10:34:00|48281.7|48261.7|48290.9|48270.9|48290.9|48270.9|48281.7|48261.7|4
1649154850000|2022-04-05 10:34:10|48291.7|48271.7|48292.6|48272.6|48292.6|48272.6|48290.1|48270.1|1
1649154860000|2022-04-05 10:34:20|48290.1|48270.1|48282.5|48262.5|48290.1|48270.1|48282.5|48262.5|3
1649154870000|2022-04-05 10:34:30|48280.9|48260.9|48279.2|48259.2|48280.9|48260.9|48279.2|48259.2|0
1649154880000|2022-04-05 10:34:40|48276.7|48256.7|48274.2|48254.2|48276.7|48256.7|48274.2|48254.2|0
1649154890000|2022-04-05 10:34:50|48280.1|48260.1|48287.6|48267.6|48287.6|48267.6|48280.1|48260.1|8
1649154900000|2022-04-05 10:35:00|48284.2|48264.2|48280.1|48260.1|48284.2|48264.2|48280.1|48260.1|1
1649154910000|2022-04-05 10:35:10|48281.7|48261.7|48281.7|48261.7|48284.2|48264.2|48279.2|48259.2|5
1649154920000|2022-04-05 10:35:20|48290.9|48270.9|48300.1|48280.1|48300.1|48280.1|48290.9|48270.9|4
1649154930000|2022-04-05 10:35:30|48301.7|48281.7|48299.2|48279.2|48306.7|48286.7|48299.2|48279.2|6
1649154940000|2022-04-05 10:35:40|||||||||3
1649154950000|2022-04-05 10:35:50|48298.4|48278.4|48294.2|48274.2|48298.4|48278.4|48294.2|48274.2|1
1649154970000|2022-04-05 10:36:10|48297.6|48277.6|48298.4|48278.4|48298.4|48278.4|48297.6|48277.6|8
1649154980000|2022-04-05 10:36:20|48297.5|48277.5|48295.1|48275.1|48297.5|48277.5|48295.1|48275.1|3
1649154990000|2022-04-05 10:36:30|48294.2|48274.2|48289.2|48269.2|48294.2|48274.2|48289.2|48269.2|1
1649155000000|2022-04-05 10:36:40|48290.9|48270.9|48289.2|48269.2|48290.9|48270.9|48289.2|48269.2|0
1649155010000|2022-04-05 10:36:50|48286.7|48266.7|48299.2|48279.2|48299.2|48279.2|48286.7|48266.7|3
1649155030000|2022-04-05 10:37:10|48295|48275|48289.2|48269.2|48295|48275|48289.2|48269.2|2
1649155040000|2022-04-05 10:37:20|48287.6|48267.6|48287.6|48267.6|48287.6|48267.6|48286|48266|2
1649155050000|2022-04-05 10:37:30|||||||||1
1649155070000|2022-04-05 10:37:50|48284.2|48264.2|48284.2|48264.2|48284.2|48264.2|48284.2|48264.2|2
1649155080000|2022-04-05 10:38:00|48282.6|48262.6|48282.6|48262.6|48284.2|48264.2|48282.6|48262.6|10
1649155090000|2022-04-05 10:38:10|48281.7|48261.7|48290.9|48270.9|48290.9|48270.9|48271.7|48251.7|12
1649155100000|2022-04-05 10:38:20|48290|48270|48288.4|48268.4|48290|48270|48288.4|48268.4|2
1649155110000|2022-04-05 10:38:30|48281.7|48261.7|48276.7|48256.7|48281.7|48261.7|48276.7|48256.7|2
1649155120000|2022-04-05 10:38:40|48274.2|48254.2|48274.2|48254.2|48275.9|48255.9|48271.7|48251.7|5
1649155130000|2022-04-05 10:38:50|48286.7|48266.7|48281.7|48261.7|48288.4|48268.4|48281.7|48261.7|8
1649155140000|2022-04-05 10:39:00|||||||||1
1649155150000|2022-04-05 10:39:10|48274.2|48254.2|48269.2|48249.2|48274.2|48254.2|48265.9|48245.9|6
1649155160000|2022-04-05 10:39:20|48268.4|48248.4|48269.2|48249.2|48269.2|48249.2|48268.4|48248.4|1
1649155170000|2022-04-05 10:39:30|48274.2|48254.2|48274.2|48254.2|48274.2|48254.2|48274.2|48254.2|1
1649155190000|2022-04-05 10:39:50|48279.2|48259.2|48279.2|48259.2|48279.2|48259.2|48279.2|48259.2|3
1649155200000|2022-04-05 10:40:00|48276.7|48256.7|48268.5|48248.5|48276.7|48256.7|48268.5|48248.5|8
1649155210000|2022-04-05 10:40:10|48264.2|48244.2|48251.7|48231.7|48264.2|48244.2|48251.7|48231.7|10
1649155230000|2022-04-05 10:40:30|||||||||3
1649155240000|2022-04-05 10:40:40|48253.4|48233.4|48251.7|48231.7|48253.4|48233.4|48251.7|48231.7|2
1649155250000|2022-04-05 10:40:50|48253.4|48233.4|48251.7|48231.7|48253.4|48233.4|48251.7|48231.7|0
1649155260000|2022-04-05 10:41:00|48249.2|48229.2|48236.7|48216.7|48249.2|48229.2|48236.7|48216.7|16
1649155270000|2022-04-05 10:41:10|48238.4|48218.4|48242.6|48222.6|48242.6|48222.6|48238.4|48218.4|1
1649155280000|2022-04-05 10:41:20|48246.7|48226.7|48249.2|48229.2|48249.2|48229.2|48246.7|48226.7|4
1649155310000|2022-04-05 10:41:50|48248.4|48228.4|48248.4|48228.4|48248.4|48228.4|48248.4|48228.4|7
1649155320000|2022-04-05 10:42:00|48245.9|48225.9|48245.9|48225.9|48245.9|48225.9|48245.9|48225.9|2
1649155330000|2022-04-05 10:42:10|48247.6|48227.6|48251|48231|48251|48231|48247.6|48227.6|3
1649155340000|2022-04-05 10:42:20|48250.1|48230.1|48250.1|48230.1|48250.1|48230.1|48250.1|48230.1|0
1649155350000|2022-04-05 10:42:30|48251.7|48231.7|48250.1|48230.1|48251.7|48231.7|48250.1|48230.1|1
1649155360000|2022-04-05 10:42:40|48249.2|48229.2|48244.2|48224.2|48249.2|48229.2|48244.2|48224.2|0
1649155370000|2022-04-05 10:42:50|48239.2|48219.2|48239.2|48219.2|48239.2|48219.2|48239.2|48219.2|3
1649155380000|2022-04-05 10:43:00|48238.4|48218.4|48239.2|48219.2|48239.2|48219.2|48236.7|48216.7|6
1649155390000|2022-04-05 10:43:10|48240.1|48220.1|48243.5|48223.5|48243.5|48223.5|48235.9|48215.9|13
1649155400000|2022-04-05 10:43:20|48247.6|48227.6|48249.2|48229.2|48250.9|48230.9|48247.6|48227.6|0
1649155410000|2022-04-05 10:43:30|48254.2|48234.2|48254.2|48234.2|48254.2|48234.2|48254.2|48234.2|3
1649155420000|2022-04-05 10:43:40|48238.4|48218.4|48236.7|48216.7|48238.4|48218.4|48236.7|48216.7|2
1649155430000|2022-04-05 10:43:50|48239.2|48219.2|48239.2|48219.2|48239.2|48219.2|48239.2|48219.2|2
1649155440000|2022-04-05 10:44:00|48238.4|48218.4|48238.4|48218.4|48238.4|48218.4|48238.4|48218.4|2
1649155450000|2022-04-05 10:44:10|48241.7|48221.7|48239.2|48219.2|48241.7|48221.7|48239.2|48219.2|2
1649155470000|2022-04-05 10:44:30|48240.1|48220.1|48239.2|48219.2|48244.2|48224.2|48239.2|48219.2|4
1649155480000|2022-04-05 10:44:40|48240.1|48220.1|48239.2|48219.2|48241.7|48221.7|48239.2|48219.2|2
1649155490000|2022-04-05 10:44:50|48237.6|48217.6|48237.6|48217.6|48237.6|48217.6|48237.6|48217.6|1
1649155500000|2022-04-05 10:45:00|48240.9|48220.9|48240.9|48220.9|48240.9|48220.9|48240.9|48220.9|3
1649155510000|2022-04-05 10:45:10|48254.2|48234.2|48259.2|48239.2|48259.2|48239.2|48254.2|48234.2|7
1649155520000|2022-04-05 10:45:20|48252.6|48232.6|48254.2|48234.2|48254.2|48234.2|48252.6|48232.6|6
1649155530000|2022-04-05 10:45:30|48252.6|48232.6|48254.2|48234.2|48254.2|48234.2|48252.6|48232.6|0
1649155540000|2022-04-05 10:45:40|48252.6|48232.6|48249.2|48229.2|48254.2|48234.2|48249.2|48229.2|1
1649155550000|2022-04-05 10:45:50|||||||||1
1649155560000|2022-04-05 10:46:00|48251.7|48231.7|48251.7|48231.7|48251.7|48231.7|48251.7|48231.7|4
1649155580000|2022-04-05 10:46:20|48250.1|48230.1|48244.2|48224.2|48250.1|48230.1|48244.2|48224.2|3
1649155590000|2022-04-05 10:46:30|48241.7|48221.7|48241.7|48221.7|48241.7|48221.7|48241.7|48221.7|1
1649155600000|2022-04-05 10:46:40|48249.2|48229.2|48256.7|48236.7|48261.7|48241.7|48249.2|48229.2|10
1649155610000|2022-04-05 10:46:50|48258.4|48238.4|48258.4|48238.4|48258.4|48238.4|48258.4|48238.4|0
1649155620000|2022-04-05 10:47:00|48262.6|48242.6|48265.1|48245.1|48265.1|48245.1|48262.6|48242.6|5
1649155630000|2022-04-05 10:47:10|48267.6|48247.6|48276.7|48256.7|48276.7|48256.7|48267.6|48247.6|5
1649155640000|2022-04-05 10:47:20|48278.4|48258.4|48276.7|48256.7|48278.4|48258.4|48276.7|48256.7|0
1649155650000|2022-04-05 10:47:30|48277.6|48257.6|48278.4|48258.4|48279.2|48259.2|48276.7|48256.7|1
1649155660000|2022-04-05 10:47:40|48276.7|48256.7|48276.7|48256.7|48278.4|48258.4|48276.7|48256.7|5
1649155670000|2022-04-05 10:47:50|48274.2|48254.2|48264.2|48244.2|48274.2|48254.2|48264.2|48244.2|5
1649155680000|2022-04-05 10:48:00|48260.1|48240.1|48260.1|48240.1|48260.1|48240.1|48260.1|48240.1|1
1649155690000|2022-04-05 10:48:10|48262.6|48242.6|48262.6|48242.6|48262.6|48242.6|48261|48241|3
1649155700000|2022-04-05 10:48:20|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|2
1649155710000|2022-04-05 10:48:30|48265.1|48245.1|48265.1|48245.1|48265.1|48245.1|48265.1|48245.1|1
1649155720000|2022-04-05 10:48:40|48266.7|48246.7|48264.2|48244.2|48266.7|48246.7|48263.4|48243.4|0
1649155730000|2022-04-05 10:48:50|48263.4|48243.4|48262.6|48242.6|48264.2|48244.2|48262.6|48242.6|4
1649155740000|2022-04-05 10:49:00|48261|48241|48261|48241|48261|48241|48259.4|48239.4|0
1649155750000|2022-04-05 10:49:10|48259.4|48239.4|48261|48241|48261|48241|48259.4|48239.4|5
1649155760000|2022-04-05 10:49:20|||||||||1
1649155770000|2022-04-05 10:49:30|48262.6|48242.6|48261|48241|48262.6|48242.6|48261|48241|1
1649155780000|2022-04-05 10:49:40|48260.9|48240.9|48259.2|48239.2|48260.9|48240.9|48259.2|48239.2|2
1649155790000|2022-04-05 10:49:50|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|4
1649155800000|2022-04-05 10:50:00|48265.1|48245.1|48274.2|48254.2|48274.2|48254.2|48265.1|48245.1|3
1649155810000|2022-04-05 10:50:10|48275.9|48255.9|48276.7|48256.7|48276.7|48256.7|48275.9|48255.9|1
1649155820000|2022-04-05 10:50:20|48278.4|48258.4|48288.4|48268.4|48288.4|48268.4|48275.9|48255.9|11
1649155830000|2022-04-05 10:50:30|48286.7|48266.7|48271.7|48251.7|48286.7|48266.7|48271.7|48251.7|4
1649155840000|2022-04-05 10:50:40|48272.6|48252.6|48271.7|48251.7|48274.2|48254.2|48271.7|48251.7|1
1649155850000|2022-04-05 10:50:50|48269.2|48249.2|48269.2|48249.2|48273.4|48253.4|48269.2|48249.2|2
1649155870000|2022-04-05 10:51:10|||||||||1
1649155880000|2022-04-05 10:51:20|48268.4|48248.4|48264.2|48244.2|48268.4|48248.4|48264.2|48244.2|4
1649155890000|2022-04-05 10:51:30|48263.4|48243.4|48264.2|48244.2|48264.2|48244.2|48263.4|48243.4|2
1649155900000|2022-04-05 10:51:40|48263.4|48243.4|48259.2|48239.2|48263.4|48243.4|48259.2|48239.2|2
1649155910000|2022-04-05 10:51:50|48261.7|48241.7|48261.7|48241.7|48261.7|48241.7|48261.7|48241.7|0
1649155920000|2022-04-05 10:52:00|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|48264.2|48244.2|1
1649155930000|2022-04-05 10:52:10|48266.7|48246.7|48264.2|48244.2|48266.7|48246.7|48264.2|48244.2|1
1649155940000|2022-04-05 10:52:20|48255.9|48235.9|48251.7|48231.7|48255.9|48235.9|48251|48231|5
1649155950000|2022-04-05 10:52:30|48250.1|48230.1|48251.7|48231.7|48251.7|48231.7|48249.2|48229.2|2
1649155960000|2022-04-05 10:52:40|48254.2|48234.2|48254.2|48234.2|48254.2|48234.2|48254.2|48234.2|0
1649155970000|2022-04-05 10:52:50|48255.9|48235.9|48259.2|48239.2|48260.1|48240.1|48255.9|48235.9|0
1649155980000|2022-04-05 10:53:00|48260.9|48240.9|48259.2|48239.2|48261.7|48241.7|48259.2|48239.2|0
1649155990000|2022-04-05 10:53:10|48258.4|48238.4|48261.7|48241.7|48261.7|48241.7|48258.4|48238.4|6
1649156000000|2022-04-05 10:53:20|48264.2|48244.2|48266.7|48246.7|48266.7|48246.7|48264.2|48244.2|7
1649156010000|2022-04-05 10:53:30|48265.9|48245.9|48266.7|48246.7|48266.7|48246.7|48265.1|48245.1|1
1649156040000|2022-04-05 10:54:00|||||||||1
1649156060000|2022-04-05 10:54:20|48267.6|48247.6|48274.2|48254.2|48274.2|48254.2|48267.6|48247.6|3
1649156070000|2022-04-05 10:54:30|48269.2|48249.2|48269.2|48249.2|48269.2|48249.2|48269.2|48249.2|7
1649156080000|2022-04-05 10:54:40|48273.4|48253.4|48273.4|48253.4|48273.4|48253.4|48273.4|48253.4|4
1649156090000|2022-04-05 10:54:50|||||||||1
1649156100000|2022-04-05 10:55:00|48276.7|48256.7|48278.4|48258.4|48278.4|48258.4|48276.7|48256.7|3
1649156110000|2022-04-05 10:55:10|48280.1|48260.1|48289.2|48269.2|48289.2|48269.2|48280.1|48260.1|7
1649156120000|2022-04-05 10:55:20|48299.2|48279.2|48304.2|48284.2|48305.1|48285.1|48299.2|48279.2|3
1649156130000|2022-04-05 10:55:30|48306.7|48286.7|48309.2|48289.2|48309.2|48289.2|48306.7|48286.7|2
1649156140000|2022-04-05 10:55:40|48311|48291|48317.6|48297.6|48318.5|48298.5|48311|48291|4
1649156150000|2022-04-05 10:55:50|48318.5|48298.5|48320.1|48300.1|48320.1|48300.1|48318.5|48298.5|3
1649156160000|2022-04-05 10:56:00|48321|48301|48322.6|48302.6|48322.6|48302.6|48321|48301|3
1649156170000|2022-04-05 10:56:10|48319.2|48299.2|48309.2|48289.2|48319.2|48299.2|48307.6|48287.6|5
1649156180000|2022-04-05 10:56:20|||||||||1
1649156190000|2022-04-05 10:56:30|48314.2|48294.2|48316.7|48296.7|48316.7|48296.7|48314.2|48294.2|1
1649156200000|2022-04-05 10:56:40|48319.2|48299.2|48326.7|48306.7|48329.2|48309.2|48319.2|48299.2|4
1649156210000|2022-04-05 10:56:50|48327.6|48307.6|48327.6|48307.6|48328.4|48308.4|48327.6|48307.6|0
1649156220000|2022-04-05 10:57:00|48329.2|48309.2|48314.2|48294.2|48330.1|48310.1|48314.2|48294.2|12
1649156250000|2022-04-05 10:57:30|48317.6|48297.6|48321.7|48301.7|48321.7|48301.7|48317.6|48297.6|3
1649156260000|2022-04-05 10:57:40|48322.6|48302.6|48326.7|48306.7|48326.7|48306.7|48322.6|48302.6|2
1649156270000|2022-04-05 10:57:50|48328.4|48308.4|48345.1|48325.1|48345.1|48325.1|48328.4|48308.4|1
1649156280000|2022-04-05 10:58:00|48346.7|48326.7|48331.7|48311.7|48350.9|48330.9|48328.4|48308.4|9
1649156290000|2022-04-05 10:58:10|48330.1|48310.1|48330.1|48310.1|48330.1|48310.1|48330.1|48310.1|2
1649156300000|2022-04-05 10:58:20|48329.2|48309.2|48329.2|48309.2|48329.2|48309.2|48329.2|48309.2|1
1649156310000|2022-04-05 10:58:30|48329.3|48309.3|48326.8|48306.8|48329.3|48309.3|48326.8|48306.8|1
1649156330000|2022-04-05 10:58:50|||||||||4
1649156340000|2022-04-05 10:59:00|48324.3|48304.3|48329.3|48309.3|48330.9|48310.9|48324.3|48304.3|1
1649156350000|2022-04-05 10:59:10|||||||||1
1649156360000|2022-04-05 10:59:20|48326.8|48306.8|48331.8|48311.8|48331.8|48311.8|48324.3|48304.3|3
1649156370000|2022-04-05 10:59:30|48334.3|48314.3|48339.3|48319.3|48339.3|48319.3|48334.3|48314.3|3
1649156380000|2022-04-05 10:59:40|48343.4|48323.4|48341.8|48321.8|48343.4|48323.4|48341.8|48321.8|1
1649156390000|2022-04-05 10:59:50|48337.6|48317.6|48335.1|48315.1|48337.6|48317.6|48335.1|48315.1|4
1649156400000|2022-04-05 11:00:00|48336|48316|48338.5|48318.5|48338.5|48318.5|48336|48316|3
1649156410000|2022-04-05 11:00:10|48340.1|48320.1|48339.3|48319.3|48340.1|48320.1|48336.8|48316.8|0
1649156420000|2022-04-05 11:00:20|48336.8|48316.8|48336.8|48316.8|48336.8|48316.8|48336.8|48316.8|0
1649156430000|2022-04-05 11:00:30|48339.3|48319.3|48339.3|48319.3|48339.3|48319.3|48339.3|48319.3|0
1649156440000|2022-04-05 11:00:40|||||||||3
1649156450000|2022-04-05 11:00:50|48344.3|48324.3|48344.3|48324.3|48344.3|48324.3|48344.3|48324.3|2
1649156460000|2022-04-05 11:01:00|48341.8|48321.8|48339.3|48319.3|48341.8|48321.8|48339.3|48319.3|2
1649156480000|2022-04-05 11:01:20|48340.1|48320.1|48344.3|48324.3|48344.3|48324.3|48340.1|48320.1|3
1649156490000|2022-04-05 11:01:30|||||||||7
1649156500000|2022-04-05 11:01:40|||||||||2
1649156530000|2022-04-05 11:02:10|48342.6|48322.6|48344.3|48324.3|48344.3|48324.3|48342.6|48322.6|0
1649156540000|2022-04-05 11:02:20|48347.6|48327.6|48347.6|48327.6|48347.6|48327.6|48347.6|48327.6|1
1649156550000|2022-04-05 11:02:30|48350.1|48330.1|48347.6|48327.6|48350.1|48330.1|48347.6|48327.6|1
1649156560000|2022-04-05 11:02:40|||||||||1
1649156580000|2022-04-05 11:03:00|48350.1|48330.1|48347.6|48327.6|48350.1|48330.1|48347.6|48327.6|4
1649156590000|2022-04-05 11:03:10|48343.5|48323.5|48345.1|48325.1|48345.1|48325.1|48343.5|48323.5|1
1649156610000|2022-04-05 11:03:30|48344.3|48324.3|48345.1|48325.1|48345.1|48325.1|48344.3|48324.3|0
1649156620000|2022-04-05 11:03:40|48340.1|48320.1|48340.1|48320.1|48340.1|48320.1|48337.6|48317.6|2
1649156640000|2022-04-05 11:04:00|||||||||3
1649156650000|2022-04-05 11:04:10|48337.6|48317.6|48337.6|48317.6|48337.6|48317.6|48337.6|48317.6|2
1649156660000|2022-04-05 11:04:20|48336.8|48316.8|48336.8|48316.8|48336.8|48316.8|48336.8|48316.8|5
1649156670000|2022-04-05 11:04:30|48322.6|48302.6|48320.1|48300.1|48322.6|48302.6|48319.3|48299.3|4
1649156680000|2022-04-05 11:04:40|48319.3|48299.3|48314.3|48294.3|48319.3|48299.3|48312.6|48292.6|4
1649156690000|2022-04-05 11:04:50|48312.6|48292.6|48310.1|48290.1|48314.3|48294.3|48310.1|48290.1|2
1649156700000|2022-04-05 11:05:00|48309.3|48289.3|48295.1|48275.1|48309.3|48289.3|48293.4|48273.4|2
1649156710000|2022-04-05 11:05:10|48294.3|48274.3|48294.3|48274.3|48294.3|48274.3|48294.3|48274.3|0
1649156720000|2022-04-05 11:05:20|48295.1|48275.1|48296.8|48276.8|48299.3|48279.3|48295.1|48275.1|1
1649156730000|2022-04-05 11:05:30|48292.6|48272.6|48292.6|48272.6|48292.6|48272.6|48292.6|48272.6|2
1649156740000|2022-04-05 11:05:40|48290.1|48270.1|48286|48266|48290.1|48270.1|48286|48266|4
1649156750000|2022-04-05 11:05:50|48287.6|48267.6|48277.6|48257.6|48287.6|48267.6|48275.1|48255.1|7
1649156760000|2022-04-05 11:06:00|48276.8|48256.8|48274.3|48254.3|48276.8|48256.8|48274.3|48254.3|2
1649156770000|2022-04-05 11:06:10|48273.4|48253.4|48271.8|48251.8|48273.4|48253.4|48269.3|48249.3|3
1649156790000|2022-04-05 11:06:30|48273.4|48253.4|48275|48255|48275|48255|48273.4|48253.4|0
1649156800000|2022-04-05 11:06:40|48275.9|48255.9|48276.8|48256.8|48276.8|48256.8|48272.6|48252.6|3
1649156810000|2022-04-05 11:06:50|48278.4|48258.4|48276.8|48256.8|48278.4|48258.4|48276.8|48256.8|0
1649156820000|2022-04-05 11:07:00|48275.9|48255.9|48274.3|48254.3|48275.9|48255.9|48274.3|48254.3|0
1649156830000|2022-04-05 11:07:10|48272.6|48252.6|48274.3|48254.3|48274.3|48254.3|48272.6|48252.6|5
1649156840000|2022-04-05 11:07:20|48275.1|48255.1|48275.1|48255.1|48275.1|48255.1|48275.1|48255.1|0
1649156870000|2022-04-05 11:07:50|48274.3|48254.3|48273.4|48253.4|48274.3|48254.3|48273.4|48253.4|1
1649156880000|2022-04-05 11:08:00|48268.4|48248.4|48261.8|48241.8|48268.4|48248.4|48261.8|48241.8|3
1649156890000|2022-04-05 11:08:10|48260|48240|48254.3|48234.3|48260|48240|48254.3|48234.3|9
1649156900000|2022-04-05 11:08:20|48251.8|48231.8|48251.8|48231.8|48251.8|48231.8|48251.8|48231.8|3
1649156910000|2022-04-05 11:08:30|48249.3|48229.3|48241.8|48221.8|48249.3|48229.3|48241.8|48221.8|4
1649156930000|2022-04-05 11:08:50|48217.6|48197.6|48225.1|48205.1|48225.1|48205.1|48217.6|48197.6|7
1649156940000|2022-04-05 11:09:00|48226.8|48206.8|48224.3|48204.3|48228.4|48208.4|48224.3|48204.3|4
1649156950000|2022-04-05 11:09:10|48217.5|48197.5|48218.4|48198.4|48218.4|48198.4|48217.5|48197.5|7
1649156970000|2022-04-05 11:09:30|48213.4|48193.4|48209.3|48189.3|48213.4|48193.4|48205.1|48185.1|10
1649156980000|2022-04-05 11:09:40|48208.4|48188.4|48187.6|48167.6|48208.4|48188.4|48184.3|48164.3|8
1649157000000|2022-04-05 11:10:00|48204.3|48184.3|48186.8|48166.8|48204.3|48184.3|48186.8|48166.8|14
1649157010000|2022-04-05 11:10:10|48185.9|48165.9|48190.9|48170.9|48190.9|48170.9|48176.8|48156.8|4
1649157020000|2022-04-05 11:10:20|48192.5|48172.5|48189.3|48169.3|48193.4|48173.4|48189.3|48169.3|6
1649157030000|2022-04-05 11:10:30|48188.4|48168.4|48184.3|48164.3|48188.4|48168.4|48184.3|48164.3|1
1649157040000|2022-04-05 11:10:40|||||||||5
1649157050000|2022-04-05 11:10:50|48186.8|48166.8|48186.8|48166.8|48186.8|48166.8|48184.3|48164.3|0
1649157060000|2022-04-05 11:11:00|48187.6|48167.6|48191|48171|48191|48171|48187.6|48167.6|19
1649157070000|2022-04-05 11:11:10|48194.3|48174.3|48223.5|48203.5|48225.1|48205.1|48194.3|48174.3|2
1649157080000|2022-04-05 11:11:20|48222.6|48202.6|48221.8|48201.8|48225.1|48205.1|48221.8|48201.8|2
1649157090000|2022-04-05 11:11:30|48217.6|48197.6|48215.9|48195.9|48217.6|48197.6|48215.1|48195.1|1
1649157100000|2022-04-05 11:11:40|48223.4|48203.4|48226.8|48206.8|48226.8|48206.8|48223.4|48203.4|7
1649157120000|2022-04-05 11:12:00|48228.4|48208.4|48229.3|48209.3|48229.3|48209.3|48223.4|48203.4|1
1649157130000|2022-04-05 11:12:10|48230.9|48210.9|48237.6|48217.6|48237.6|48217.6|48230.9|48210.9|3
1649157140000|2022-04-05 11:12:20|48240.1|48220.1|48244.3|48224.3|48244.3|48224.3|48240.1|48220.1|1
1649157150000|2022-04-05 11:12:30|48245.1|48225.1|48244.3|48224.3|48246.8|48226.8|48244.3|48224.3|1
1649157160000|2022-04-05 11:12:40|48246.8|48226.8|48246.8|48226.8|48246.8|48226.8|48244.3|48224.3|0
1649157170000|2022-04-05 11:12:50|48247.6|48227.6|48249.3|48229.3|48249.3|48229.3|48247.6|48227.6|7
1649157180000|2022-04-05 11:13:00|48251.8|48231.8|48251.8|48231.8|48251.8|48231.8|48251.8|48231.8|0
1649157190000|2022-04-05 11:13:10|48246.8|48226.8|48236.8|48216.8|48246.8|48226.8|48231|48211|3
1649157200000|2022-04-05 11:13:20|48240.1|48220.1|48236.8|48216.8|48241.8|48221.8|48236.8|48216.8|2
1649157210000|2022-04-05 11:13:30|48233.5|48213.5|48189.3|48169.3|48233.5|48213.5|48189.3|48169.3|9
1649157220000|2022-04-05 11:13:40|48190.9|48170.9|48190.9|48170.9|48190.9|48170.9|48190.9|48170.9|0
1649157230000|2022-04-05 11:13:50|48191.8|48171.8|48196.8|48176.8|48196.8|48176.8|48191.8|48171.8|1
1649157240000|2022-04-05 11:14:00|48198.5|48178.5|48214.3|48194.3|48214.3|48194.3|48198.5|48178.5|9
1649157250000|2022-04-05 11:14:10|48215.9|48195.9|48215.9|48195.9|48215.9|48195.9|48215.9|48195.9|0
1649157260000|2022-04-05 11:14:20|48218.4|48198.4|48218.4|48198.4|48218.4|48198.4|48218.4|48198.4|0
1649157270000|2022-04-05 11:14:30|48217.5|48197.5|48208.4|48188.4|48217.5|48197.5|48208.4|48188.4|1
1649157280000|2022-04-05 11:14:40|48209.3|48189.3|48215.1|48195.1|48215.1|48195.1|48209.3|48189.3|2
1649157290000|2022-04-05 11:14:50|48214.3|48194.3|48214.3|48194.3|48214.3|48194.3|48214.3|48194.3|0
1649157300000|2022-04-05 11:15:00|48215.9|48195.9|48239.3|48219.3|48239.3|48219.3|48215.9|48195.9|8
1649157310000|2022-04-05 11:15:10|48240.1|48220.1|48247.6|48227.6|48247.6|48227.6|48240.1|48220.1|2
1649157330000|2022-04-05 11:15:30|48250.1|48230.1|48249.3|48229.3|48250.1|48230.1|48249.3|48229.3|12
1649157340000|2022-04-05 11:15:40|48246.8|48226.8|48232.6|48212.6|48246.8|48226.8|48232.6|48212.6|2
1649157350000|2022-04-05 11:15:50|48234.3|48214.3|48239.3|48219.3|48241.8|48221.8|48234.3|48214.3|1
1649157360000|2022-04-05 11:16:00|48240.1|48220.1|48239.3|48219.3|48241.8|48221.8|48239.3|48219.3|0
1649157370000|2022-04-05 11:16:10|48240.1|48220.1|48239.3|48219.3|48241.8|48221.8|48239.3|48219.3|0
1649157390000|2022-04-05 11:16:30|48241.8|48221.8|48240.9|48220.9|48241.8|48221.8|48240.9|48220.9|0
1649157400000|2022-04-05 11:16:40|48240.1|48220.1|48241.8|48221.8|48241.8|48221.8|48240.1|48220.1|0
1649157410000|2022-04-05 11:16:50|48240.9|48220.9|48231.8|48211.8|48240.9|48220.9|48231.8|48211.8|1
1649157430000|2022-04-05 11:17:10|48236.8|48216.8|48236.8|48216.8|48236.8|48216.8|48231.8|48211.8|0
1649157440000|2022-04-05 11:17:20|48241.8|48221.8|48244.3|48224.3|48244.3|48224.3|48241.8|48221.8|0
1649157450000|2022-04-05 11:17:30|48236.8|48216.8|48224.3|48204.3|48236.8|48216.8|48224.3|48204.3|7
1649157460000|2022-04-05 11:17:40|48215.9|48195.9|48215.9|48195.9|48215.9|48195.9|48215.9|48195.9|2
1649157470000|2022-04-05 11:17:50|48213.4|48193.4|48211.8|48191.8|48213.4|48193.4|48211.8|48191.8|0
1649157490000|2022-04-05 11:18:10|48212.6|48192.6|48216.8|48196.8|48216.8|48196.8|48212.6|48192.6|0
1649157510000|2022-04-05 11:18:30|48218.4|48198.4|48219.3|48199.3|48219.3|48199.3|48218.4|48198.4|2
1649157520000|2022-04-05 11:18:40|48216.8|48196.8|48216.8|48196.8|48216.8|48196.8|48216.8|48196.8|0
1649157530000|2022-04-05 11:18:50|48219.3|48199.3|48221.8|48201.8|48221.8|48201.8|48219.3|48199.3|2
1649157540000|2022-04-05 11:19:00|48224.3|48204.3|48221.8|48201.8|48224.3|48204.3|48221.8|48201.8|0
1649157560000|2022-04-05 11:19:20|48211.8|48191.8|48207.6|48187.6|48211.8|48191.8|48207.6|48187.6|7
1649157570000|2022-04-05 11:19:30|48206.8|48186.8|48206|48186|48206.8|48186.8|48204.3|48184.3|11
1649157580000|2022-04-05 11:19:40|48207.6|48187.6|48210.1|48190.1|48210.1|48190.1|48207.6|48187.6|1
1649157590000|2022-04-05 11:19:50|48214.3|48194.3|48216.8|48196.8|48216.8|48196.8|48214.3|48194.3|0
1649157600000|2022-04-05 11:20:00|48215.1|48195.1|48216.8|48196.8|48216.8|48196.8|48215.1|48195.1|6
1649157610000|2022-04-05 11:20:10|48219.3|48199.3|48219.3|48199.3|48219.3|48199.3|48219.3|48199.3|0
1649157620000|2022-04-05 11:20:20|48221.8|48201.8|48221.8|48201.8|48221.8|48201.8|48221.8|48201.8|0
1649157630000|2022-04-05 11:20:30|48226|48206|48226|48206|48226.9|48206.9|48226|48206|3
1649157640000|2022-04-05 11:20:40|48227.6|48207.6|48227.6|48207.6|48227.6|48207.6|48227.6|48207.6|3
1649157660000|2022-04-05 11:21:00|48230.1|48210.1|48224.3|48204.3|48231|48211|48224.3|48204.3|5
1649157680000|2022-04-05 11:21:20|||||||||5
1649157690000|2022-04-05 11:21:30|48229.3|48209.3|48221.8|48201.8|48229.3|48209.3|48221.8|48201.8|5
1649157710000|2022-04-05 11:21:50|48224.3|48204.3|48225.1|48205.1|48227.6|48207.6|48224.3|48204.3|4
1649157730000|2022-04-05 11:22:10|48215.1|48195.1|48215.1|48195.1|48215.1|48195.1|48215.1|48195.1|5
1649157740000|2022-04-05 11:22:20|48212.5|48192.5|48189.3|48169.3|48212.5|48192.5|48184.3|48164.3|10
1649157760000|2022-04-05 11:22:40|48190|48170|48192.6|48172.6|48192.6|48172.6|48190|48170|2
1649157770000|2022-04-05 11:22:50|48193.5|48173.5|48197.6|48177.6|48197.6|48177.6|48193.5|48173.5|0
1649157780000|2022-04-05 11:23:00|48194.3|48174.3|48191.8|48171.8|48194.3|48174.3|48191.8|48171.8|1
1649157790000|2022-04-05 11:23:10|48185.9|48165.9|48180.9|48160.9|48188.4|48168.4|48180.9|48160.9|9
1649157800000|2022-04-05 11:23:20|48180|48160|48182.5|48162.5|48185|48165|48177.5|48157.5|4
1649157810000|2022-04-05 11:23:30|||||||||9
1649157820000|2022-04-05 11:23:40|48173.2|48153.2|48150.9|48130.9|48173.2|48153.2|48150.9|48130.9|14
1649157830000|2022-04-05 11:23:50|48152.5|48132.5|48160|48140|48160|48140|48150|48130|5
1649157840000|2022-04-05 11:24:00|48162.5|48142.5|48162.5|48142.5|48162.5|48142.5|48162.5|48142.5|0
1649157850000|2022-04-05 11:24:10|48165|48145|48167.5|48147.5|48167.5|48147.5|48165|48145|9
1649157860000|2022-04-05 11:24:20|48169.1|48149.1|48168.4|48148.4|48169.1|48149.1|48167.5|48147.5|0
1649157870000|2022-04-05 11:24:30|48171.6|48151.6|48172.5|48152.5|48172.5|48152.5|48167.5|48147.5|2
1649157880000|2022-04-05 11:24:40|||||||||1
1649157900000|2022-04-05 11:25:00|48177.5|48157.5|48187.5|48167.5|48187.5|48167.5|48177.5|48157.5|4
1649157910000|2022-04-05 11:25:10|48192.5|48172.5|48197.5|48177.5|48197.5|48177.5|48192.5|48172.5|1
1649157920000|2022-04-05 11:25:20|||||||||1
1649157930000|2022-04-05 11:25:30|48196.6|48176.6|48204.3|48184.3|48204.3|48184.3|48195|48175|3
1649157940000|2022-04-05 11:25:40|48201.8|48181.8|48201.8|48181.8|48201.8|48181.8|48201.8|48181.8|1
1649157960000|2022-04-05 11:26:00|48194.1|48174.1|48194.1|48174.1|48194.1|48174.1|48194.1|48174.1|2
1649157970000|2022-04-05 11:26:10|48192.5|48172.5|48202.5|48182.5|48202.5|48182.5|48191.6|48171.6|2
1649157980000|2022-04-05 11:26:20|48203.4|48183.4|48206.6|48186.6|48212.5|48192.5|48203.4|48183.4|2
1649157990000|2022-04-05 11:26:30|48202.5|48182.5|48190|48170|48202.5|48182.5|48190|48170|2
1649158000000|2022-04-05 11:26:40|48189.1|48169.1|48187.5|48167.5|48189.1|48169.1|48187.5|48167.5|0
1649158020000|2022-04-05 11:27:00|48190|48170|48172.5|48152.5|48195|48175|48172.5|48152.5|9
1649158030000|2022-04-05 11:27:10|||||||||2
1649158040000|2022-04-05 11:27:20|48171.6|48151.6|48174.3|48154.3|48174.3|48154.3|48171.6|48151.6|9
1649158050000|2022-04-05 11:27:30|48175.9|48155.9|48180|48160|48180|48160|48175.9|48155.9|1
1649158060000|2022-04-05 11:27:40|48177.5|48157.5|48164.1|48144.1|48177.5|48157.5|48164.1|48144.1|4
1649158070000|2022-04-05 11:27:50|||||||||1
1649158080000|2022-04-05 11:28:00|48162.5|48142.5|48160|48140|48162.5|48142.5|48157.5|48137.5|3
1649158090000|2022-04-05 11:28:10|48159.1|48139.1|48155|48135|48159.1|48139.1|48154.1|48134.1|7
1649158100000|2022-04-05 11:28:20|48154.1|48134.1|48149.1|48129.1|48154.1|48134.1|48149.1|48129.1|6
1649158110000|2022-04-05 11:28:30|48150|48130|48150|48130|48150|48130|48150|48130|4
1649158120000|2022-04-05 11:28:40|48149.1|48129.1|48151.6|48131.6|48152.5|48132.5|48149.1|48129.1|2
1649158130000|2022-04-05 11:28:50|48145.9|48125.9|48146.6|48126.6|48155|48135|48145|48125|43
1649158140000|2022-04-05 11:29:00|48147.5|48127.5|48150.9|48130.9|48150.9|48130.9|48147.5|48127.5|8
1649158150000|2022-04-05 11:29:10|48151.6|48131.6|48157.5|48137.5|48157.5|48137.5|48147.5|48127.5|4
1649158160000|2022-04-05 11:29:20|48156.6|48136.6|48149.1|48129.1|48156.6|48136.6|48149.1|48129.1|9
1649158170000|2022-04-05 11:29:30|48150|48130|48151.6|48131.6|48151.6|48131.6|48150|48130|0
1649158180000|2022-04-05 11:29:40|48150.7|48130.7|48142.5|48122.5|48150.7|48130.7|48142.5|48122.5|19
1649158190000|2022-04-05 11:29:50|48145|48125|48147.5|48127.5|48147.5|48127.5|48142.5|48122.5|4
1649158200000|2022-04-05 11:30:00|48149.1|48129.1|48147.5|48127.5|48152.5|48132.5|48147.5|48127.5|7
1649158210000|2022-04-05 11:30:10|48148.4|48128.4|48151.6|48131.6|48155|48135|48148.4|48128.4|9
1649158220000|2022-04-05 11:30:20|48150.9|48130.9|48155.9|48135.9|48155.9|48135.9|48148.4|48128.4|5
1649158230000|2022-04-05 11:30:30|48152.5|48132.5|48147.5|48127.5|48152.5|48132.5|48147.5|48127.5|2
1649158240000|2022-04-05 11:30:40|48145|48125|48150|48130|48154.1|48134.1|48142.5|48122.5|16
1649158250000|2022-04-05 11:30:50|48147.5|48127.5|48150|48130|48150|48130|48145|48125|6
1649158260000|2022-04-05 11:31:00|48152.5|48132.5|48162.5|48142.5|48162.5|48142.5|48152.5|48132.5|4
1649158270000|2022-04-05 11:31:10|48165|48145|48157.5|48137.5|48165|48145|48157.5|48137.5|3
1649158280000|2022-04-05 11:31:20|48156.6|48136.6|48152.5|48132.5|48157.5|48137.5|48150|48130|10
1649158290000|2022-04-05 11:31:30|48151.6|48131.6|48152.5|48132.5|48155|48135|48151.6|48131.6|4
1649158300000|2022-04-05 11:31:40|48151.6|48131.6|48142.5|48122.5|48151.6|48131.6|48140.9|48120.9|5
1649158310000|2022-04-05 11:31:50|48143.4|48123.4|48144.1|48124.1|48145.9|48125.9|48142.5|48122.5|14
1649158320000|2022-04-05 11:32:00|48146.6|48126.6|48113.4|48093.4|48146.6|48126.6|48113.4|48093.4|12
1649158330000|2022-04-05 11:32:10|48112.5|48092.5|48125|48105|48125|48105|48112.5|48092.5|11
1649158340000|2022-04-05 11:32:20|48125.9|48105.9|48082.5|48062.5|48125.9|48105.9|48082.5|48062.5|21
1649158350000|2022-04-05 11:32:30|48079.1|48059.1|48055|48035|48080|48060|48055|48035|22
1649158360000|2022-04-05 11:32:40|48056.6|48036.6|48067.5|48047.5|48068.4|48048.4|48052.5|48032.5|16
1649158370000|2022-04-05 11:32:50|48068.4|48048.4|48056.6|48036.6|48075.9|48055.9|48056.6|48036.6|13
1649158380000|2022-04-05 11:33:00|48059.1|48039.1|48055|48035|48065|48045|48055|48035|13
1649158390000|2022-04-05 11:33:10|48052.5|48032.5|48053.4|48033.4|48053.4|48033.4|48049.1|48029.1|10
1649158400000|2022-04-05 11:33:20|48054.3|48034.3|48079.1|48059.1|48079.1|48059.1|48054.3|48034.3|10
1649158410000|2022-04-05 11:33:30|48077.5|48057.5|48082.5|48062.5|48084.1|48064.1|48077.5|48057.5|5
1649158420000|2022-04-05 11:33:40|48081.6|48061.6|48075|48055|48081.6|48061.6|48075|48055|5
1649158430000|2022-04-05 11:33:50|48075.9|48055.9|48072.5|48052.5|48077.5|48057.5|48065|48045|28
1649158440000|2022-04-05 11:34:00|48074.3|48054.3|48085|48065|48087.5|48067.5|48074.3|48054.3|12
1649158450000|2022-04-05 11:34:10|48076.6|48056.6|48067.5|48047.5|48076.6|48056.6|48066.6|48046.6|6
1649158460000|2022-04-05 11:34:20|48070|48050|48070|48050|48070|48050|48070|48050|1
1649158470000|2022-04-05 11:34:30|48075|48055|48073.4|48053.4|48075|48055|48072.5|48052.5|5
1649158480000|2022-04-05 11:34:40|48072.5|48052.5|48085|48065|48085|48065|48070.9|48050.9|48
1649158490000|2022-04-05 11:34:50|48070.9|48050.9|48062.5|48042.5|48081.6|48061.6|48060.9|48040.9|79
1649158500000|2022-04-05 11:35:00|48063.4|48043.4|48080.1|48060.1|48085|48065|48060.9|48040.9|32
1649158510000|2022-04-05 11:35:10|48081.8|48061.8|48048.4|48028.4|48085.9|48065.9|48047.5|48027.5|23
1649158520000|2022-04-05 11:35:20|48055|48035|48077.5|48057.5|48080|48060|48055|48035|19
1649158530000|2022-04-05 11:35:30|48078.4|48058.4|48072.5|48052.5|48078.4|48058.4|48060|48040|15
1649158540000|2022-04-05 11:35:40|48071.6|48051.6|48048.4|48028.4|48072.5|48052.5|48045.9|48025.9|16
1649158550000|2022-04-05 11:35:50|48049.3|48029.3|48058.4|48038.4|48060.9|48040.9|48049.3|48029.3|28
1649158560000|2022-04-05 11:36:00|48060|48040|48065|48045|48065|48045|48060|48040|31
1649158570000|2022-04-05 11:36:10|48065.7|48045.7|48075|48055|48080.9|48060.9|48062.5|48042.5|32
1649158580000|2022-04-05 11:36:20|48077.5|48057.5|48080|48060|48080|48060|48075.9|48055.9|2
1649158590000|2022-04-05 11:36:30|48072.5|48052.5|48092.5|48072.5|48092.5|48072.5|48072.5|48052.5|6
1649158600000|2022-04-05 11:36:40|48085.9|48065.9|48085.9|48065.9|48087.5|48067.5|48085.9|48065.9|13
1649158610000|2022-04-05 11:36:50|48089.3|48069.3|48086.6|48066.6|48089.3|48069.3|48086.6|48066.6|9
1649158620000|2022-04-05 11:37:00|48088.4|48068.4|48085.7|48065.7|48088.4|48068.4|48084.1|48064.1|7
1649158630000|2022-04-05 11:37:10|48084.1|48064.1|48067.5|48047.5|48084.1|48064.1|48066.6|48046.6|2
1649158640000|2022-04-05 11:37:20|48065|48045|48065|48045|48067.5|48047.5|48065|48045|2
1649158680000|2022-04-05 11:38:00|48065.9|48045.9|48062.5|48042.5|48067.5|48047.5|48062.5|48042.5|6
1649158690000|2022-04-05 11:38:10|48064.1|48044.1|48062.5|48042.5|48064.1|48044.1|48062.5|48042.5|8
1649158700000|2022-04-05 11:38:20|48063.4|48043.4|48059.1|48039.1|48063.4|48043.4|48057.5|48037.5|3
1649158710000|2022-04-05 11:38:30|48057.5|48037.5|48057.5|48037.5|48057.5|48037.5|48057.5|48037.5|8
1649158720000|2022-04-05 11:38:40|48059.1|48039.1|48055.9|48035.9|48061.6|48041.6|48055.9|48035.9|11
1649158730000|2022-04-05 11:38:50|48057.5|48037.5|48057.5|48037.5|48057.5|48037.5|48057.5|48037.5|5
1649158740000|2022-04-05 11:39:00|48053.4|48033.4|48050.9|48030.9|48055|48035|48050.9|48030.9|4
1649158750000|2022-04-05 11:39:10|48054.1|48034.1|48056.6|48036.6|48056.6|48036.6|48051.8|48031.8|15
1649158760000|2022-04-05 11:39:20|48055|48035|48052.5|48032.5|48056.6|48036.6|48052.5|48032.5|3
1649158770000|2022-04-05 11:39:30|48053.4|48033.4|48053.4|48033.4|48053.4|48033.4|48053.4|48033.4|3
1649158780000|2022-04-05 11:39:40|48055.9|48035.9|48057.5|48037.5|48057.5|48037.5|48054.3|48034.3|5
1649158800000|2022-04-05 11:40:00|48058.4|48038.4|48058.4|48038.4|48058.4|48038.4|48058.4|48038.4|8
1649158810000|2022-04-05 11:40:10|48061.8|48041.8|48062.5|48042.5|48062.5|48042.5|48060.9|48040.9|3
1649158820000|2022-04-05 11:40:20|48064.1|48044.1|48067.5|48047.5|48067.5|48047.5|48063.4|48043.4|4
1649158830000|2022-04-05 11:40:30|48069.1|48049.1|48067.5|48047.5|48069.1|48049.1|48067.5|48047.5|2
1649158850000|2022-04-05 11:40:50|48070|48050|48070|48050|48070|48050|48070|48050|3
1649158860000|2022-04-05 11:41:00|48072.5|48052.5|48072.5|48052.5|48072.5|48052.5|48072.5|48052.5|6
1649158870000|2022-04-05 11:41:10|48077.5|48057.5|48081.8|48061.8|48081.8|48061.8|48077.5|48057.5|4
1649158880000|2022-04-05 11:41:20|48095|48075|48095|48075|48095|48075|48095|48075|9
1649158890000|2022-04-05 11:41:30|48083.2|48063.2|48071.6|48051.6|48083.2|48063.2|48071.6|48051.6|11
1649158900000|2022-04-05 11:41:40|48070|48050|48072.5|48052.5|48072.5|48052.5|48066.6|48046.6|6
1649158910000|2022-04-05 11:41:50|48073.4|48053.4|48075.9|48055.9|48075.9|48055.9|48073.4|48053.4|1
1649158920000|2022-04-05 11:42:00|48072.5|48052.5|48067.5|48047.5|48072.5|48052.5|48066.6|48046.6|7
1649158930000|2022-04-05 11:42:10|48066.6|48046.6|48070|48050|48070|48050|48066.6|48046.6|2
1649158940000|2022-04-05 11:42:20|48087.5|48067.5|48088.4|48068.4|48088.4|48068.4|48087.5|48067.5|8
1649158950000|2022-04-05 11:42:30|48090|48070|48092.5|48072.5|48092.5|48072.5|48090|48070|0
1649158960000|2022-04-05 11:42:40|48095|48075|48114.1|48094.1|48114.1|48094.1|48095|48075|7
1649158970000|2022-04-05 11:42:50|48116.8|48096.8|48123.4|48103.4|48124.3|48104.3|48116.8|48096.8|8
1649158980000|2022-04-05 11:43:00|48122.5|48102.5|48120|48100|48122.5|48102.5|48120|48100|17
1649158990000|2022-04-05 11:43:10|48122.5|48102.5|48125|48105|48125.9|48105.9|48122.5|48102.5|8
1649159000000|2022-04-05 11:43:20|48127.5|48107.5|48109.1|48089.1|48127.5|48107.5|48109.1|48089.1|9
1649159010000|2022-04-05 11:43:30|48108.2|48088.2|48099.1|48079.1|48108.2|48088.2|48099.1|48079.1|2
1649159020000|2022-04-05 11:43:40|48101.6|48081.6|48105|48085|48105|48085|48101.6|48081.6|9
1649159030000|2022-04-05 11:43:50|48104.1|48084.1|48107.5|48087.5|48107.5|48087.5|48102.5|48082.5|3
1649159040000|2022-04-05 11:44:00|48101.6|48081.6|48099.1|48079.1|48101.6|48081.6|48099.1|48079.1|2
1649159050000|2022-04-05 11:44:10|48095|48075|48077.5|48057.5|48095|48075|48077.5|48057.5|3
1649159060000|2022-04-05 11:44:20|48075.9|48055.9|48070.7|48050.7|48075.9|48055.9|48070.7|48050.7|9
1649159070000|2022-04-05 11:44:30|48067.5|48047.5|48066.8|48046.8|48067.5|48047.5|48066.6|48046.6|13
1649159080000|2022-04-05 11:44:40|48070|48050|48079.1|48059.1|48079.1|48059.1|48070|48050|3
1649159090000|2022-04-05 11:44:50|48076.6|48056.6|48079.1|48059.1|48079.1|48059.1|48076.6|48056.6|0
1649159100000|2022-04-05 11:45:00|48076.6|48056.6|48072.5|48052.5|48076.6|48056.6|48072.5|48052.5|5
1649159120000|2022-04-05 11:45:20|48066.6|48046.6|48066.6|48046.6|48066.6|48046.6|48066.6|48046.6|9
1649159130000|2022-04-05 11:45:30|48065.7|48045.7|48064.1|48044.1|48065.7|48045.7|48064.1|48044.1|0
1649159140000|2022-04-05 11:45:40|48054.1|48034.1|48054.1|48034.1|48054.1|48034.1|48054.1|48034.1|16
1649159150000|2022-04-05 11:45:50|48053.2|48033.2|48055.7|48035.7|48055.7|48035.7|48052.5|48032.5|7
1649159160000|2022-04-05 11:46:00|48053.2|48033.2|48045.7|48025.7|48053.2|48033.2|48045.7|48025.7|9
1649159170000|2022-04-05 11:46:10|48044.1|48024.1|48028.2|48008.2|48044.1|48024.1|48028.2|48008.2|13
1649159180000|2022-04-05 11:46:20|48030.7|48010.7|48028.2|48008.2|48031.6|48011.6|48028.2|48008.2|5
1649159190000|2022-04-05 11:46:30|48029.1|48009.1|48038.2|48018.2|48038.2|48018.2|48029.1|48009.1|7
1649159200000|2022-04-05 11:46:40|48045.7|48025.7|48060.7|48040.7|48060.7|48040.7|48045.7|48025.7|5
1649159210000|2022-04-05 11:46:50|48062.4|48042.4|48070.9|48050.9|48070.9|48050.9|48062.4|48042.4|2
1649159220000|2022-04-05 11:47:00|48070|48050|48095.7|48075.7|48095.7|48075.7|48070|48050|6
1649159230000|2022-04-05 11:47:10|48098.2|48078.2|48102.5|48082.5|48102.5|48082.5|48098.2|48078.2|5
1649159240000|2022-04-05 11:47:20|48099.1|48079.1|48093.2|48073.2|48099.1|48079.1|48093.2|48073.2|1
1649159250000|2022-04-05 11:47:30|48086.5|48066.5|48086.6|48066.6|48088.2|48068.2|48085.7|48065.7|8
1649159260000|2022-04-05 11:47:40|48088.2|48068.2|48093.2|48073.2|48093.2|48073.2|48088.2|48068.2|1
1649159280000|2022-04-05 11:48:00|48092.4|48072.4|48086.6|48066.6|48092.4|48072.4|48083.4|48063.4|5
1649159290000|2022-04-05 11:48:10|||||||||2
1649159300000|2022-04-05 11:48:20|48084.1|48064.1|48080.7|48060.7|48084.1|48064.1|48080.7|48060.7|1
1649159310000|2022-04-05 11:48:30|48084.1|48064.1|48089.9|48069.9|48089.9|48069.9|48084.1|48064.1|14
1649159320000|2022-04-05 11:48:40|48088.2|48068.2|48082.5|48062.5|48088.2|48068.2|48082.5|48062.5|0
1649159330000|2022-04-05 11:48:50|48084.1|48064.1|48080.7|48060.7|48085|48065|48079.9|48059.9|2
1649159340000|2022-04-05 11:49:00|48082.4|48062.4|48082.4|48062.4|48082.4|48062.4|48080.7|48060.7|2
1649159350000|2022-04-05 11:49:10|||||||||2
1649159360000|2022-04-05 11:49:20|48080.7|48060.7|48083.2|48063.2|48083.2|48063.2|48080.7|48060.7|4
1649159370000|2022-04-05 11:49:30|48081.6|48061.6|48083.2|48063.2|48083.2|48063.2|48080.7|48060.7|5
1649159380000|2022-04-05 11:49:40|48081.6|48061.6|48081.6|48061.6|48085.7|48065.7|48081.6|48061.6|6
1649159390000|2022-04-05 11:49:50|48080.7|48060.7|48079|48059|48080.7|48060.7|48079|48059|5
1649159400000|2022-04-05 11:50:00|48077.4|48057.4|48081.6|48061.6|48083.2|48063.2|48077.4|48057.4|5
1649159410000|2022-04-05 11:50:10|48083.2|48063.2|48084.1|48064.1|48084.1|48064.1|48083.2|48063.2|1
1649159420000|2022-04-05 11:50:20|48085.7|48065.7|48086.6|48066.6|48086.6|48066.6|48085.7|48065.7|1
1649159430000|2022-04-05 11:50:30|48088.2|48068.2|48080.7|48060.7|48088.2|48068.2|48080.7|48060.7|10
1649159440000|2022-04-05 11:50:40|48078.2|48058.2|48071.6|48051.6|48078.2|48058.2|48070.7|48050.7|8
1649159450000|2022-04-05 11:50:50|48070.7|48050.7|48067.4|48047.4|48070.7|48050.7|48064.9|48044.9|4
1649159460000|2022-04-05 11:51:00|48066.5|48046.5|48064.9|48044.9|48066.5|48046.5|48064.9|48044.9|1
1649159470000|2022-04-05 11:51:10|48063.2|48043.2|48055.7|48035.7|48063.2|48043.2|48055.7|48035.7|2
1649159480000|2022-04-05 11:51:20|48054.9|48034.9|48048.2|48028.2|48054.9|48034.9|48046.6|48026.6|5
1649159490000|2022-04-05 11:51:30|48045.7|48025.7|48045.7|48025.7|48045.7|48025.7|48045.7|48025.7|0
1649159500000|2022-04-05 11:51:40|48046.6|48026.6|48050.7|48030.7|48050.7|48030.7|48046.6|48026.6|4
1649159510000|2022-04-05 11:51:50|48049.9|48029.9|48048.2|48028.2|48049.9|48029.9|48048.2|48028.2|0
1649159520000|2022-04-05 11:52:00|48050.7|48030.7|48045.7|48025.7|48050.7|48030.7|48045.7|48025.7|3
1649159530000|2022-04-05 11:52:10|48044.9|48024.9|48042.4|48022.4|48044.9|48024.9|48042.4|48022.4|7
1649159560000|2022-04-05 11:52:40|48039|48019|48038.2|48018.2|48039|48019|48035.7|48015.7|13
1649159570000|2022-04-05 11:52:50|48039.1|48019.1|48035.7|48015.7|48040.7|48020.7|48035.7|48015.7|14
1649159580000|2022-04-05 11:53:00|48033.2|48013.2|48029|48009|48033.2|48013.2|48029|48009|2
1649159590000|2022-04-05 11:53:10|48024.1|48004.1|47987.4|47967.4|48024.1|48004.1|47987.4|47967.4|25
1649159600000|2022-04-05 11:53:20|47984.9|47964.9|47959|47939|47984.9|47964.9|47959|47939|17
1649159610000|2022-04-05 11:53:30|47957.4|47937.4|47979.1|47959.1|47979.1|47959.1|47953.2|47933.2|15
1649159620000|2022-04-05 11:53:40|47978.2|47958.2|47975.7|47955.7|47980.7|47960.7|47974.9|47954.9|8
1649159630000|2022-04-05 11:53:50|47978.2|47958.2|47990.7|47970.7|47990.7|47970.7|47975.7|47955.7|13
1649159640000|2022-04-05 11:54:00|47991.6|47971.6|48009.1|47989.1|48009.9|47989.9|47991.6|47971.6|15
1649159650000|2022-04-05 11:54:10|48010.7|47990.7|47998.2|47978.2|48016.5|47996.5|47998.2|47978.2|15
1649159660000|2022-04-05 11:54:20|||||||||2
1649159670000|2022-04-05 11:54:30|47997.4|47977.4|48000.7|47980.7|48000.7|47980.7|47997.4|47977.4|4
1649159680000|2022-04-05 11:54:40|48002.4|47982.4|48002.4|47982.4|48002.4|47982.4|48002.4|47982.4|2
1649159690000|2022-04-05 11:54:50|48003.2|47983.2|48003.2|47983.2|48004|47984|48000.7|47980.7|2
1649159700000|2022-04-05 11:55:00|48004.1|47984.1|48004.1|47984.1|48004.1|47984.1|48004.1|47984.1|0
1649159720000|2022-04-05 11:55:20|48003.2|47983.2|48003.2|47983.2|48003.2|47983.2|48003.2|47983.2|0
1649159730000|2022-04-05 11:55:30|48001.6|47981.6|47998.2|47978.2|48005.7|47985.7|47997.4|47977.4|7
1649159740000|2022-04-05 11:55:40|47995.7|47975.7|47995.7|47975.7|47995.7|47975.7|47995.7|47975.7|1
1649159760000|2022-04-05 11:56:00|47993.2|47973.2|47985.7|47965.7|47993.2|47973.2|47985.7|47965.7|2
1649159770000|2022-04-05 11:56:10|47984.9|47964.9|47982.4|47962.4|47984.9|47964.9|47982.4|47962.4|2
1649159780000|2022-04-05 11:56:20|47983.2|47963.2|47980.7|47960.7|47983.2|47963.2|47980.7|47960.7|3
1649159790000|2022-04-05 11:56:30|47983.2|47963.2|47980.7|47960.7|47983.2|47963.2|47980.7|47960.7|0
1649159800000|2022-04-05 11:56:40|47981.6|47961.6|47983.2|47963.2|47983.2|47963.2|47981.6|47961.6|2
1649159810000|2022-04-05 11:56:50|47988.2|47968.2|47988.2|47968.2|47989.9|47969.9|47988.2|47968.2|6
1649159820000|2022-04-05 11:57:00|47989.9|47969.9|47988.2|47968.2|47989.9|47969.9|47988.2|47968.2|1
1649159830000|2022-04-05 11:57:10|47982.4|47962.4|47979.9|47959.9|47982.4|47962.4|47979.9|47959.9|13
1649159840000|2022-04-05 11:57:20|47979|47959|47978.2|47958.2|47979.9|47959.9|47978.2|47958.2|7
1649159850000|2022-04-05 11:57:30|47974|47954|47978.2|47958.2|47978.2|47958.2|47973.2|47953.2|6
1649159860000|2022-04-05 11:57:40|47975.7|47955.7|47972.4|47952.4|47975.7|47955.7|47972.4|47952.4|4
1649159870000|2022-04-05 11:57:50|47964.1|47944.1|47972.4|47952.4|47972.4|47952.4|47964.1|47944.1|7
1649159880000|2022-04-05 11:58:00|47970.7|47950.7|48009|47989|48014|47994|47970.7|47950.7|128
1649159890000|2022-04-05 11:58:10|48008.2|47988.2|48004|47984|48009.9|47989.9|48004|47984|3
1649159900000|2022-04-05 11:58:20|48003.1|47983.1|48001.5|47981.5|48004|47984|47999|47979|3
1649159910000|2022-04-05 11:58:30|48004|47984|48011.5|47991.5|48011.5|47991.5|48004|47984|2
1649159920000|2022-04-05 11:58:40|48012.4|47992.4|48012.4|47992.4|48012.4|47992.4|48011.5|47991.5|1
1649159930000|2022-04-05 11:58:50|48011.5|47991.5|48011.5|47991.5|48011.5|47991.5|48011.5|47991.5|1
1649159940000|2022-04-05 11:59:00|||||||||1
1649159950000|2022-04-05 11:59:10|48010.6|47990.6|48014|47994|48014|47994|48009|47989|4
1649159960000|2022-04-05 11:59:20|48015.6|47995.6|48010.6|47990.6|48015.6|47995.6|48010.6|47990.6|2
1649159970000|2022-04-05 11:59:30|48009.7|47989.7|48009.7|47989.7|48010.6|47990.6|48007.2|47987.2|4
1649159980000|2022-04-05 11:59:40|48010.6|47990.6|48010.6|47990.6|48010.6|47990.6|48010.6|47990.6|1
1649159990000|2022-04-05 11:59:50|48014.9|47994.9|48022.4|48002.4|48024.9|48004.9|48014.9|47994.9|11
1649160000000|2022-04-05 12:00:00|48024|48004|48014|47994|48024|48004|48009.7|47989.7|11
1649160010000|2022-04-05 12:00:10|||||||||1
1649160020000|2022-04-05 12:00:20|48016.5|47996.5|48024.9|48004.9|48024.9|48004.9|48016.5|47996.5|20
1649160030000|2022-04-05 12:00:30|48024|48004|48018.1|47998.1|48024|48004|48018.1|47998.1|2
1649160040000|2022-04-05 12:00:40|48016.5|47996.5|48019|47999|48019|47999|48016.5|47996.5|1
1649160050000|2022-04-05 12:00:50|48018.1|47998.1|48015.6|47995.6|48019|47999|48015.6|47995.6|2
1649160060000|2022-04-05 12:01:00|48016.5|47996.5|48014.7|47994.7|48018.1|47998.1|48014.7|47994.7|2
1649160070000|2022-04-05 12:01:10|48004|47984|47991.5|47971.5|48006.5|47986.5|47991.5|47971.5|5
1649160080000|2022-04-05 12:01:20|47989|47969|47969.7|47949.7|47989|47969|47969.7|47949.7|11
1649160090000|2022-04-05 12:01:30|47970.6|47950.6|47967.2|47947.2|47970.6|47950.6|47967.2|47947.2|4
1649160100000|2022-04-05 12:01:40|47965.6|47945.6|47964|47944|47965.6|47945.6|47964|47944|6
1649160110000|2022-04-05 12:01:50|47964.9|47944.9|47964.9|47944.9|47964.9|47944.9|47964.9|47944.9|6
1649160120000|2022-04-05 12:02:00|47964|47944|47959.9|47939.9|47964|47944|47959|47939|6
1649160130000|2022-04-05 12:02:10|47961.5|47941.5|47961.5|47941.5|47961.5|47941.5|47961.5|47941.5|0
1649160140000|2022-04-05 12:02:20|47966.5|47946.5|47976.5|47956.5|47976.5|47956.5|47966.5|47946.5|7
1649160150000|2022-04-05 12:02:30|47977.4|47957.4|47979|47959|47979|47959|47977.4|47957.4|1
1649160160000|2022-04-05 12:02:40|||||||||1
1649160170000|2022-04-05 12:02:50|47977.4|47957.4|47979|47959|47979|47959|47977.4|47957.4|5
1649160180000|2022-04-05 12:03:00|47978.1|47958.1|47976.5|47956.5|47978.1|47958.1|47976.5|47956.5|5
1649160190000|2022-04-05 12:03:10|||||||||3
1649160200000|2022-04-05 12:03:20|47979|47959|47976.5|47956.5|47979|47959|47976.5|47956.5|1
1649160210000|2022-04-05 12:03:30|47978.1|47958.1|47978.1|47958.1|47978.1|47958.1|47978.1|47958.1|1
1649160220000|2022-04-05 12:03:40|47976.5|47956.5|47974|47954|47979|47959|47974|47954|3
1649160230000|2022-04-05 12:03:50|47971.5|47951.5|47971.5|47951.5|47971.5|47951.5|47969|47949|7
1649160240000|2022-04-05 12:04:00|47974|47954|47966.5|47946.5|47974|47954|47966.5|47946.5|8
1649160250000|2022-04-05 12:04:10|47965.6|47945.6|47964|47944|47965.6|47945.6|47964|47944|1
1649160260000|2022-04-05 12:04:20|47968.1|47948.1|47971.5|47951.5|47971.5|47951.5|47966.5|47946.5|9
1649160270000|2022-04-05 12:04:30|47969|47949|47965.6|47945.6|47969|47949|47965.6|47945.6|3
1649160290000|2022-04-05 12:04:50|47964|47944|47984|47964|47984|47964|47964|47944|5
1649160300000|2022-04-05 12:05:00|47985.6|47965.6|47964|47944|47985.6|47965.6|47964|47944|9
1649160310000|2022-04-05 12:05:10|47962.4|47942.4|47962.4|47942.4|47962.4|47942.4|47962.4|47942.4|9
1649160320000|2022-04-05 12:05:20|47964.9|47944.9|47974|47954|47974|47954|47964.9|47944.9|9
1649160330000|2022-04-05 12:05:30|47974.9|47954.9|47970.6|47950.6|47974.9|47954.9|47970.6|47950.6|3
1649160340000|2022-04-05 12:05:40|47969.7|47949.7|47974|47954|47974|47954|47969.7|47949.7|7
1649160350000|2022-04-05 12:05:50|47976.5|47956.5|47981.5|47961.5|47981.5|47961.5|47974|47954|11
1649160360000|2022-04-05 12:06:00|47980.6|47960.6|47976.5|47956.5|47980.6|47960.6|47976.5|47956.5|11
1649160370000|2022-04-05 12:06:10|47979|47959|47976.5|47956.5|47979|47959|47976.5|47956.5|2
1649160380000|2022-04-05 12:06:20|47979|47959|47973.1|47953.1|47980.6|47960.6|47973.1|47953.1|14
1649160390000|2022-04-05 12:06:30|47972.2|47952.2|47968.1|47948.1|47972.2|47952.2|47968.1|47948.1|5
1649160400000|2022-04-05 12:06:40|47967.2|47947.2|47967.2|47947.2|47967.2|47947.2|47967.2|47947.2|1
1649160410000|2022-04-05 12:06:50|47963.1|47943.1|47961.5|47941.5|47964|47944|47961.5|47941.5|4
1649160420000|2022-04-05 12:07:00|47963.1|47943.1|47936.5|47916.5|47963.1|47943.1|47932.4|47912.4|16
1649160430000|2022-04-05 12:07:10|47935.6|47915.6|47924|47904|47944|47924|47924|47904|2
1649160440000|2022-04-05 12:07:20|47909.7|47889.7|47904|47884|47909.7|47889.7|47894|47874|19
1649160450000|2022-04-05 12:07:30|47900.6|47880.6|47899|47879|47900.6|47880.6|47899|47879|6
1649160460000|2022-04-05 12:07:40|47898.1|47878.1|47904.9|47884.9|47904.9|47884.9|47898.1|47878.1|8
1649160470000|2022-04-05 12:07:50|47906.5|47886.5|47926.5|47906.5|47926.5|47906.5|47906.5|47886.5|11
1649160480000|2022-04-05 12:08:00|47929|47909|47944|47924|47944|47924|47926.5|47906.5|9
1649160490000|2022-04-05 12:08:10|47946.5|47926.5|47979|47959|47979|47959|47946.5|47926.5|12
1649160500000|2022-04-05 12:08:20|47990.6|47970.6|47991.5|47971.5|47991.5|47971.5|47988.1|47968.1|14
1649160510000|2022-04-05 12:08:30|47994|47974|48021.5|48001.5|48024.9|48004.9|47974|47954|66
1649160520000|2022-04-05 12:08:40|48019|47999|48020.6|48000.6|48021.5|48001.5|48019|47999|16
1649160530000|2022-04-05 12:08:50|48015.6|47995.6|47999|47979|48015.6|47995.6|47994|47974|13
1649160540000|2022-04-05 12:09:00|47996.5|47976.5|47964|47944|47996.5|47976.5|47964|47944|13
1649160550000|2022-04-05 12:09:10|47963.1|47943.1|47954|47934|47964|47944|47951.5|47931.5|12
1649160560000|2022-04-05 12:09:20|47955.6|47935.6|47948.1|47928.1|47955.6|47935.6|47948.1|47928.1|8
1649160570000|2022-04-05 12:09:30|47941.5|47921.5|47914|47894|47941.5|47921.5|47914|47894|12
1649160580000|2022-04-05 12:09:40|47916.5|47896.5|47959|47939|47961.5|47941.5|47916.5|47896.5|19
1649160590000|2022-04-05 12:09:50|47957.2|47937.2|47946.5|47926.5|47957.2|47937.2|47946.5|47926.5|44
1649160600000|2022-04-05 12:10:00|47939|47919|47927.4|47907.4|47939|47919|47916.5|47896.5|26
1649160610000|2022-04-05 12:10:10|47929.9|47909.9|47930.6|47910.6|47931.5|47911.5|47929.9|47909.9|45
1649160620000|2022-04-05 12:10:20|47929.7|47909.7|47937.2|47917.2|47937.2|47917.2|47924.7|47904.7|19
1649160630000|2022-04-05 12:10:30|47938.8|47918.8|47934.7|47914.7|47938.8|47918.8|47934.7|47914.7|8
1649160640000|2022-04-05 12:10:40|47929.7|47909.7|47914|47894|47929.7|47909.7|47912.2|47892.2|8
1649160650000|2022-04-05 12:10:50|47918.1|47898.1|47920.6|47900.6|47920.6|47900.6|47918.1|47898.1|5
1649160660000|2022-04-05 12:11:00|47922.2|47902.2|47897.2|47877.2|47922.2|47902.2|47897.2|47877.2|21
1649160670000|2022-04-05 12:11:10|47896.3|47876.3|47887.2|47867.2|47896.3|47876.3|47875.6|47855.6|19
1649160680000|2022-04-05 12:11:20|47886.3|47866.3|47882.2|47862.2|47886.3|47866.3|47879.7|47859.7|12
1649160690000|2022-04-05 12:11:30|47880.6|47860.6|47859.7|47839.7|47880.6|47860.6|47847.2|47827.2|19
1649160700000|2022-04-05 12:11:40|47857.2|47837.2|47849.7|47829.7|47857.2|47837.2|47833.1|47813.1|39
1649160710000|2022-04-05 12:11:50|47848.8|47828.8|47853.1|47833.1|47853.1|47833.1|47844.7|47824.7|13
1649160720000|2022-04-05 12:12:00|47852.2|47832.2|47867.2|47847.2|47867.2|47847.2|47851.5|47831.5|10
1649160730000|2022-04-05 12:12:10|47870.6|47850.6|47878.1|47858.1|47878.1|47858.1|47870.6|47850.6|6
1649160740000|2022-04-05 12:12:20|47880.6|47860.6|47918.9|47898.9|47918.9|47898.9|47880.6|47860.6|16
1649160750000|2022-04-05 12:12:30|47932.2|47912.2|47937.2|47917.2|47937.2|47917.2|47932.2|47912.2|5
1649160760000|2022-04-05 12:12:40|47936.4|47916.4|47931.4|47911.4|47937.2|47917.2|47931.4|47911.4|19
1649160770000|2022-04-05 12:12:50|47930.5|47910.5|47918.9|47898.9|47930.5|47910.5|47918.9|47898.9|7
1649160780000|2022-04-05 12:13:00|47918|47898|47916.4|47896.4|47918|47898|47914.7|47894.7|5
1649160790000|2022-04-05 12:13:10|47906.4|47886.4|47892.2|47872.2|47906.4|47886.4|47889.7|47869.7|10
1649160800000|2022-04-05 12:13:20|47889.7|47869.7|47887.2|47867.2|47889.7|47869.7|47884.7|47864.7|3
1649160810000|2022-04-05 12:13:30|47888.1|47868.1|47862.2|47842.2|47888.9|47868.9|47862.2|47842.2|14
1649160820000|2022-04-05 12:13:40|47858.9|47838.9|47847.2|47827.2|47858.9|47838.9|47847.2|47827.2|13
1649160830000|2022-04-05 12:13:50|47846.4|47826.4|47848.1|47828.1|47848.1|47828.1|47839.7|47819.7|7
1649160840000|2022-04-05 12:14:00|47849.7|47829.7|47889.7|47869.7|47889.7|47869.7|47842.2|47822.2|23
1649160850000|2022-04-05 12:14:10|47892.2|47872.2|47914.7|47894.7|47914.7|47894.7|47892.2|47872.2|7
1649160860000|2022-04-05 12:14:20|47913.9|47893.9|47918.1|47898.1|47918.1|47898.1|47912.2|47892.2|5
1649160870000|2022-04-05 12:14:30|47919.7|47899.7|47927.2|47907.2|47929.7|47909.7|47919.7|47899.7|11
1649160880000|2022-04-05 12:14:40|47914.7|47894.7|47887.2|47867.2|47914.7|47894.7|47886.4|47866.4|7
1649160890000|2022-04-05 12:14:50|47879.7|47859.7|47874|47854|47879.7|47859.7|47874|47854|6
1649160900000|2022-04-05 12:15:00|47875.6|47855.6|47884.7|47864.7|47884.7|47864.7|47875.6|47855.6|5
1649160920000|2022-04-05 12:15:20|47873.9|47853.9|47862.2|47842.2|47873.9|47853.9|47862.2|47842.2|7
1649160930000|2022-04-05 12:15:30|47859.7|47839.7|47862.2|47842.2|47862.2|47842.2|47858.9|47838.9|7
1649160940000|2022-04-05 12:15:40|47861.4|47841.4|47873.1|47853.1|47873.1|47853.1|47854.7|47834.7|8
1649160950000|2022-04-05 12:15:50|47875.6|47855.6|47877.2|47857.2|47877.2|47857.2|47875.6|47855.6|6
1649160960000|2022-04-05 12:16:00|47879.7|47859.7|47862.2|47842.2|47879.7|47859.7|47862.2|47842.2|28
1649160970000|2022-04-05 12:16:10|47850.6|47830.6|47857.2|47837.2|47857.2|47837.2|47849|47829|10
1649160980000|2022-04-05 12:16:20|47858.1|47838.1|47864.7|47844.7|47865.6|47845.6|47858.1|47838.1|4
1649160990000|2022-04-05 12:16:30|47865.6|47845.6|47887.2|47867.2|47887.2|47867.2|47865.6|47845.6|10
1649161000000|2022-04-05 12:16:40|47889|47869|47891.5|47871.5|47891.5|47871.5|47889|47869|4
1649161010000|2022-04-05 12:16:50|47893.1|47873.1|47902.2|47882.2|47902.2|47882.2|47893.1|47873.1|7
1649161020000|2022-04-05 12:17:00|47903.1|47883.1|47883.9|47863.9|47903.1|47883.1|47883.9|47863.9|7
1649161030000|2022-04-05 12:17:10|47882.2|47862.2|47882.2|47862.2|47882.2|47862.2|47882.2|47862.2|1
1649161040000|2022-04-05 12:17:20|47881.4|47861.4|47874.7|47854.7|47881.4|47861.4|47869.7|47849.7|10
1649161050000|2022-04-05 12:17:30|47877.2|47857.2|47877.2|47857.2|47877.2|47857.2|47877.2|47857.2|1
1649161060000|2022-04-05 12:17:40|47879.7|47859.7|47879.7|47859.7|47879.7|47859.7|47879.7|47859.7|2
1649161070000|2022-04-05 12:17:50|47882.2|47862.2|47888.1|47868.1|47889|47869|47882.2|47862.2|4
1649161080000|2022-04-05 12:18:00|47889.9|47869.9|47918.9|47898.9|47918.9|47898.9|47889.9|47869.9|22
1649161090000|2022-04-05 12:18:10|47919.7|47899.7|47917.2|47897.2|47919.7|47899.7|47917.2|47897.2|7
1649161100000|2022-04-05 12:18:20|47912.2|47892.2|47903.9|47883.9|47912.2|47892.2|47903.9|47883.9|8
1649161110000|2022-04-05 12:18:30|47902.2|47882.2|47902.2|47882.2|47902.2|47882.2|47902.2|47882.2|3
1649161120000|2022-04-05 12:18:40|||||||||1
1649161130000|2022-04-05 12:18:50|47901.4|47881.4|47897.2|47877.2|47901.4|47881.4|47897.2|47877.2|5
1649161140000|2022-04-05 12:19:00|||||||||1
1649161150000|2022-04-05 12:19:10|47894.7|47874.7|47874.7|47854.7|47894.7|47874.7|47874.7|47854.7|12
1649161160000|2022-04-05 12:19:20|47869.7|47849.7|47874.7|47854.7|47874.7|47854.7|47869.7|47849.7|3
1649161170000|2022-04-05 12:19:30|47849.7|47829.7|47852.2|47832.2|47852.2|47832.2|47848.9|47828.9|28
1649161180000|2022-04-05 12:19:40|47871.5|47851.5|47873.1|47853.1|47873.1|47853.1|47871.5|47851.5|5
1649161190000|2022-04-05 12:19:50|47874|47854|47871.4|47851.4|47875.6|47855.6|47871.4|47851.4|3
1649161200000|2022-04-05 12:20:00|47869.7|47849.7|47874.7|47854.7|47874.7|47854.7|47858|47838|10
1649161210000|2022-04-05 12:20:10|47879|47859|47883.1|47863.1|47883.1|47863.1|47879|47859|1
1649161220000|2022-04-05 12:20:20|47884.9|47864.9|47894.7|47874.7|47894.7|47874.7|47884.9|47864.9|4
1649161230000|2022-04-05 12:20:30|47902.2|47882.2|47902.2|47882.2|47902.2|47882.2|47902.2|47882.2|11
1649161240000|2022-04-05 12:20:40|47903.1|47883.1|47897.2|47877.2|47907.2|47887.2|47897.2|47877.2|3
1649161260000|2022-04-05 12:21:00|47887.2|47867.2|47887.2|47867.2|47887.2|47867.2|47887.2|47867.2|5
1649161270000|2022-04-05 12:21:10|47889|47869|47882.2|47862.2|47890.6|47870.6|47882.2|47862.2|8
1649161280000|2022-04-05 12:21:20|||||||||5
1649161290000|2022-04-05 12:21:30|47877.2|47857.2|47873.1|47853.1|47877.2|47857.2|47873.1|47853.1|3
1649161300000|2022-04-05 12:21:40|47869.7|47849.7|47864.7|47844.7|47869.7|47849.7|47864.7|47844.7|11
1649161310000|2022-04-05 12:21:50|47863.9|47843.9|47862.2|47842.2|47863.9|47843.9|47862.2|47842.2|8
1649161320000|2022-04-05 12:22:00|47861.4|47841.4|47859.7|47839.7|47861.4|47841.4|47859.7|47839.7|3
1649161330000|2022-04-05 12:22:10|47864.7|47844.7|47877.2|47857.2|47878.1|47858.1|47864.7|47844.7|8
1649161340000|2022-04-05 12:22:20|47876.4|47856.4|47862.2|47842.2|47876.4|47856.4|47862.2|47842.2|3
1649161350000|2022-04-05 12:22:30|47861.4|47841.4|47869.7|47849.7|47869.7|47849.7|47861.4|47841.4|8
1649161360000|2022-04-05 12:22:40|47871.4|47851.4|47884.7|47864.7|47884.7|47864.7|47871.4|47851.4|4
1649161370000|2022-04-05 12:22:50|47882.2|47862.2|47882.2|47862.2|47882.2|47862.2|47882.2|47862.2|2
1649161380000|2022-04-05 12:23:00|47881.4|47861.4|47879.7|47859.7|47881.4|47861.4|47879.7|47859.7|1
1649161390000|2022-04-05 12:23:10|47874.7|47854.7|47864.7|47844.7|47874.7|47854.7|47862.2|47842.2|14
1649161400000|2022-04-05 12:23:20|47863.9|47843.9|47879.7|47859.7|47879.7|47859.7|47863.1|47843.1|5
1649161410000|2022-04-05 12:23:30|47877.2|47857.2|47870.6|47850.6|47879.7|47859.7|47870.6|47850.6|5
1649161420000|2022-04-05 12:23:40|47869.7|47849.7|47862.2|47842.2|47869.7|47849.7|47862.2|47842.2|12
1649161430000|2022-04-05 12:23:50|47861.4|47841.4|47857.2|47837.2|47861.4|47841.4|47853.1|47833.1|6
1649161440000|2022-04-05 12:24:00|||||||||2
1649161450000|2022-04-05 12:24:10|47853|47833|47840.6|47820.6|47853|47833|47840.6|47820.6|8
1649161470000|2022-04-05 12:24:30|47844.7|47824.7|47864|47844|47864|47844|47844.7|47824.7|19
1649161480000|2022-04-05 12:24:40|47875.6|47855.6|47907.2|47887.2|47907.2|47887.2|47875.6|47855.6|15
1649161490000|2022-04-05 12:24:50|47909.7|47889.7|47909.7|47889.7|47909.7|47889.7|47909.7|47889.7|3
1649161500000|2022-04-05 12:25:00|47912.2|47892.2|47890.6|47870.6|47928.1|47908.1|47889.7|47869.7|27
1649161510000|2022-04-05 12:25:10|47892.2|47872.2|47889.7|47869.7|47892.2|47872.2|47889.7|47869.7|3
1649161520000|2022-04-05 12:25:20|47890.6|47870.6|47920.6|47900.6|47920.6|47900.6|47890.6|47870.6|6
1649161530000|2022-04-05 12:25:30|47917.2|47897.2|47922.2|47902.2|47922.2|47902.2|47917.2|47897.2|8
1649161540000|2022-04-05 12:25:40|47919.7|47899.7|47903.1|47883.1|47919.7|47899.7|47903.1|47883.1|8
1649161550000|2022-04-05 12:25:50|47899.7|47879.7|47889.7|47869.7|47899.7|47879.7|47889.7|47869.7|9
1649161560000|2022-04-05 12:26:00|||||||||3
1649161580000|2022-04-05 12:26:20|47893.1|47873.1|47878.1|47858.1|47893.1|47873.1|47876.5|47856.5|9
1649161590000|2022-04-05 12:26:30|||||||||2
1649161600000|2022-04-05 12:26:40|47877.2|47857.2|47874.7|47854.7|47877.2|47857.2|47873.1|47853.1|2
1649161610000|2022-04-05 12:26:50|||||||||1
1649161620000|2022-04-05 12:27:00|47873.9|47853.9|47898.1|47878.1|47899.7|47879.7|47873.9|47853.9|7
1649161630000|2022-04-05 12:27:10|47895.5|47875.5|47884.7|47864.7|47895.5|47875.5|47884.7|47864.7|3
1649161640000|2022-04-05 12:27:20|47882.2|47862.2|47879.7|47859.7|47882.2|47862.2|47879.7|47859.7|0
1649161650000|2022-04-05 12:27:30|47882.2|47862.2|47884.7|47864.7|47884.7|47864.7|47882.2|47862.2|4
1649161660000|2022-04-05 12:27:40|47885.6|47865.6|47885.6|47865.6|47885.6|47865.6|47885.6|47865.6|2
1649161670000|2022-04-05 12:27:50|47889.7|47869.7|47894.7|47874.7|47894.7|47874.7|47889.7|47869.7|1
1649161680000|2022-04-05 12:28:00|47895.6|47875.6|47901.4|47881.4|47901.4|47881.4|47895.6|47875.6|3
1649161690000|2022-04-05 12:28:10|47903|47883|47904.7|47884.7|47904.7|47884.7|47901.4|47881.4|5
1649161700000|2022-04-05 12:28:20|47902.2|47882.2|47904.7|47884.7|47904.7|47884.7|47902.2|47882.2|9
1649161710000|2022-04-05 12:28:30|47909.7|47889.7|47924|47904|47924.9|47904.9|47909.7|47889.7|6
1649161730000|2022-04-05 12:28:50|47923.1|47903.1|47919.7|47899.7|47923.1|47903.1|47919.7|47899.7|3
1649161740000|2022-04-05 12:29:00|47917.2|47897.2|47899.7|47879.7|47917.2|47897.2|47899.7|47879.7|5
1649161750000|2022-04-05 12:29:10|47896.4|47876.4|47884.7|47864.7|47896.4|47876.4|47884.7|47864.7|4
1649161760000|2022-04-05 12:29:20|47876.4|47856.4|47873.9|47853.9|47876.4|47856.4|47873.9|47853.9|2
1649161770000|2022-04-05 12:29:30|||||||||2
1649161780000|2022-04-05 12:29:40|47874.7|47854.7|47877.2|47857.2|47877.2|47857.2|47874.7|47854.7|4
1649161790000|2022-04-05 12:29:50|47878.1|47858.1|47879.7|47859.7|47879.7|47859.7|47878.1|47858.1|0
1649161800000|2022-04-05 12:30:00|47877.2|47857.2|47874.7|47854.7|47879.7|47859.7|47874.7|47854.7|4
1649161810000|2022-04-05 12:30:10|47875.6|47855.6|47873.9|47853.9|47878.1|47858.1|47872.2|47852.2|206
1649161820000|2022-04-05 12:30:20|47875.5|47855.5|47881.4|47861.4|47881.4|47861.4|47875.5|47855.5|1
1649161830000|2022-04-05 12:30:30|47880.5|47860.5|47878.9|47858.9|47880.5|47860.5|47878.9|47858.9|3
1649161840000|2022-04-05 12:30:40|47877.2|47857.2|47883|47863|47883|47863|47877.2|47857.2|9
1649161850000|2022-04-05 12:30:50|47880.5|47860.5|47880.5|47860.5|47880.5|47860.5|47880.5|47860.5|1
1649161860000|2022-04-05 12:31:00|47878.7|47858.7|47850.5|47830.5|47878.7|47858.7|47850.5|47830.5|23
1649161870000|2022-04-05 12:31:10|47849.6|47829.6|47846.4|47826.4|47849.6|47829.6|47846.4|47826.4|6
1649161880000|2022-04-05 12:31:20|47848|47828|47855.5|47835.5|47855.5|47835.5|47848|47828|78
1649161900000|2022-04-05 12:31:40|47860.5|47840.5|47860.5|47840.5|47860.5|47840.5|47855.5|47835.5|2
1649161910000|2022-04-05 12:31:50|||||||||2
1649161920000|2022-04-05 12:32:00|47863|47843|47860.5|47840.5|47863|47843|47859.6|47839.6|3
1649161930000|2022-04-05 12:32:10|47859.6|47839.6|47843|47823|47859.6|47839.6|47843|47823|7
1649161940000|2022-04-05 12:32:20|||||||||1
1649161950000|2022-04-05 12:32:30|||||||||2
1649161960000|2022-04-05 12:32:40|47848|47828|47858|47838|47858|47838|47848|47828|4
1649161970000|2022-04-05 12:32:50|47860.5|47840.5|47865.5|47845.5|47865.5|47845.5|47860.5|47840.5|3
1649161980000|2022-04-05 12:33:00|47866.4|47846.4|47873|47853|47875.5|47855.5|47866.4|47846.4|6
1649161990000|2022-04-05 12:33:10|47874.7|47854.7|47915.5|47895.5|47915.5|47895.5|47874.7|47854.7|16
1649162000000|2022-04-05 12:33:20|47918|47898|47918|47898|47918|47898|47918|47898|5
1649162010000|2022-04-05 12:33:30|47921.4|47901.4|47927.2|47907.2|47927.2|47907.2|47921.4|47901.4|9
1649162020000|2022-04-05 12:33:40|47929.7|47909.7|47945.5|47925.5|47955.5|47935.5|47929.7|47909.7|25
1649162030000|2022-04-05 12:33:50|47943|47923|47950.5|47930.5|47950.5|47930.5|47943|47923|14
1649162040000|2022-04-05 12:34:00|47940.5|47920.5|47929.6|47909.6|47940.5|47920.5|47909.6|47889.6|30
1649162050000|2022-04-05 12:34:10|47928|47908|47930.5|47910.5|47930.5|47910.5|47925.5|47905.5|14
1649162060000|2022-04-05 12:34:20|47923|47903|47923|47903|47923|47903|47915.5|47895.5|7
1649162070000|2022-04-05 12:34:30|47920.5|47900.5|47918|47898|47920.5|47900.5|47918|47898|1
1649162080000|2022-04-05 12:34:40|47915.5|47895.5|47908|47888|47915.5|47895.5|47908|47888|2
1649162090000|2022-04-05 12:34:50|47910.5|47890.5|47910.5|47890.5|47913|47893|47910.5|47890.5|5
1649162100000|2022-04-05 12:35:00|47911.4|47891.4|47900.5|47880.5|47911.4|47891.4|47898|47878|7
1649162110000|2022-04-05 12:35:10|||||||||1
1649162120000|2022-04-05 12:35:20|47903|47883|47903|47883|47903|47883|47903|47883|3
1649162130000|2022-04-05 12:35:30|47900.5|47880.5|47887.1|47867.1|47900.5|47880.5|47887.1|47867.1|11
1649162140000|2022-04-05 12:35:40|47885.5|47865.5|47870.5|47850.5|47885.5|47865.5|47870.5|47850.5|4
1649162150000|2022-04-05 12:35:50|47864.6|47844.6|47870.5|47850.5|47870.5|47850.5|47864.6|47844.6|6
1649162160000|2022-04-05 12:36:00|47865.5|47845.5|47865.5|47845.5|47865.5|47845.5|47865.5|47845.5|0
1649162170000|2022-04-05 12:36:10|47868|47848|47868|47848|47868|47848|47868|47848|6
1649162180000|2022-04-05 12:36:20|47870.5|47850.5|47885.5|47865.5|47888|47868|47870.5|47850.5|10
1649162190000|2022-04-05 12:36:30|47882.1|47862.1|47878|47858|47882.1|47862.1|47878|47858|3
1649162200000|2022-04-05 12:36:40|47873|47853|47898|47878|47898|47878|47873|47853|10
1649162210000|2022-04-05 12:36:50|47895.5|47875.5|47885.5|47865.5|47895.5|47875.5|47883.9|47863.9|2
1649162220000|2022-04-05 12:37:00|47883|47863|47873|47853|47883|47863|47873|47853|4
1649162230000|2022-04-05 12:37:10|47870.5|47850.5|47888|47868|47888|47868|47870.5|47850.5|6
1649162240000|2022-04-05 12:37:20|47888.9|47868.9|47870.5|47850.5|47889.6|47869.6|47870.5|47850.5|5
1649162250000|2022-04-05 12:37:30|47884.7|47864.7|47890.5|47870.5|47890.5|47870.5|47884.7|47864.7|5
1649162260000|2022-04-05 12:37:40|47887.1|47867.1|47887.1|47867.1|47887.1|47867.1|47887.1|47867.1|0
1649162270000|2022-04-05 12:37:50|47885.5|47865.5|47881.4|47861.4|47885.5|47865.5|47880.5|47860.5|1
1649162280000|2022-04-05 12:38:00|47883|47863|47878|47858|47883|47863|47878|47858|0
1649162310000|2022-04-05 12:38:30|||||||||2
1649162320000|2022-04-05 12:38:40|||||||||2
1649162330000|2022-04-05 12:38:50|47877.1|47857.1|47870.5|47850.5|47877.1|47857.1|47870.5|47850.5|4
1649162340000|2022-04-05 12:39:00|47872.2|47852.2|47889.6|47869.6|47905.5|47885.5|47872.2|47852.2|10
1649162350000|2022-04-05 12:39:10|47888.7|47868.7|47880.5|47860.5|47888.7|47868.7|47880.5|47860.5|0
1649162370000|2022-04-05 12:39:30|47879.6|47859.6|47868|47848|47879.6|47859.6|47868|47848|4
1649162380000|2022-04-05 12:39:40|47865.5|47845.5|47890.5|47870.5|47890.5|47870.5|47865.5|47845.5|27
1649162390000|2022-04-05 12:39:50|||||||||2
1649162400000|2022-04-05 12:40:00|47885.5|47865.5|47885.5|47865.5|47888|47868|47885.5|47865.5|1
1649162410000|2022-04-05 12:40:10|47886.4|47866.4|47883|47863|47888|47868|47883|47863|6
1649162420000|2022-04-05 12:40:20|47882.1|47862.1|47867.1|47847.1|47882.1|47862.1|47867.1|47847.1|11
1649162430000|2022-04-05 12:40:30|47868|47848|47865.5|47845.5|47868|47848|47865.5|47845.5|2
1649162440000|2022-04-05 12:40:40|47866.4|47846.4|47868|47848|47868|47848|47866.4|47846.4|3
1649162450000|2022-04-05 12:40:50|47870.5|47850.5|47870.5|47850.5|47870.5|47850.5|47870.5|47850.5|0
1649162460000|2022-04-05 12:41:00|47875.6|47855.6|47883|47863|47888|47868|47875.6|47855.6|13
1649162470000|2022-04-05 12:41:10|47877.1|47857.1|47876.4|47856.4|47878|47858|47876.4|47856.4|6
1649162480000|2022-04-05 12:41:20|47878|47858|47878|47858|47878|47858|47878|47858|2
1649162490000|2022-04-05 12:41:30|||||||||3
1649162500000|2022-04-05 12:41:40|47883|47863|47895.5|47875.5|47899.6|47879.6|47883|47863|4
1649162510000|2022-04-05 12:41:50|47896.4|47876.4|47904.6|47884.6|47910.5|47890.5|47896.4|47876.4|5
1649162520000|2022-04-05 12:42:00|47905.5|47885.5|47895.5|47875.5|47905.5|47885.5|47894.6|47874.6|5
1649162530000|2022-04-05 12:42:10|47892.1|47872.1|47880.5|47860.5|47892.1|47872.1|47880.5|47860.5|2
1649162540000|2022-04-05 12:42:20|47870.5|47850.5|47855.5|47835.5|47870.5|47850.5|47855.5|47835.5|12
1649162550000|2022-04-05 12:42:30|47854.6|47834.6|47838.9|47818.9|47854.6|47834.6|47837.3|47817.3|16
1649162560000|2022-04-05 12:42:40|47838|47818|47837.1|47817.1|47839.6|47819.6|47835.5|47815.5|8
1649162570000|2022-04-05 12:42:50|47836.4|47816.4|47835.5|47815.5|47838|47818|47834.6|47814.6|10
1649162580000|2022-04-05 12:43:00|47837.1|47817.1|47845.5|47825.5|47848|47828|47825.5|47805.5|25
1649162590000|2022-04-05 12:43:10|47846.4|47826.4|47850.5|47830.5|47850.5|47830.5|47846.4|47826.4|6
1649162600000|2022-04-05 12:43:20|47853|47833|47878|47858|47878|47858|47853|47833|10
1649162610000|2022-04-05 12:43:30|47880.5|47860.5|47895.5|47875.5|47895.5|47875.5|47866.4|47846.4|10
1649162620000|2022-04-05 12:43:40|47893|47873|47890.5|47870.5|47893|47873|47890.5|47870.5|1
1649162630000|2022-04-05 12:43:50|47889.6|47869.6|47895.5|47875.5|47895.5|47875.5|47888|47868|4
1649162640000|2022-04-05 12:44:00|47888|47868|47890.5|47870.5|47890.5|47870.5|47887.1|47867.1|8
1649162650000|2022-04-05 12:44:10|47893|47873|47890.5|47870.5|47893|47873|47890.5|47870.5|1
1649162660000|2022-04-05 12:44:20|47891.4|47871.4|47890.5|47870.5|47891.4|47871.4|47890.5|47870.5|0
1649162680000|2022-04-05 12:44:40|47885.5|47865.5|47890.5|47870.5|47890.5|47870.5|47885.5|47865.5|2
1649162690000|2022-04-05 12:44:50|47888|47868|47890.5|47870.5|47890.5|47870.5|47888|47868|5
1649162700000|2022-04-05 12:45:00|47896.4|47876.4|47903.9|47883.9|47910.5|47890.5|47896.4|47876.4|8
1649162710000|2022-04-05 12:45:10|47900.5|47880.5|47903.9|47883.9|47906.4|47886.4|47896.4|47876.4|8
1649162720000|2022-04-05 12:45:20|47903|47883|47902.3|47882.3|47903|47883|47897.3|47877.3|5
1649162730000|2022-04-05 12:45:30|47901.4|47881.4|47898.9|47878.9|47901.4|47881.4|47898.9|47878.9|0
1649162740000|2022-04-05 12:45:40|47900.5|47880.5|47900.5|47880.5|47900.5|47880.5|47900.5|47880.5|6
1649162750000|2022-04-05 12:45:50|47898|47878|47895.5|47875.5|47898|47878|47895.5|47875.5|0
1649162760000|2022-04-05 12:46:00|47894.6|47874.6|47895.5|47875.5|47895.5|47875.5|47894.6|47874.6|6
1649162770000|2022-04-05 12:46:10|47894.6|47874.6|47895.5|47875.5|47895.5|47875.5|47894.6|47874.6|1
1649162780000|2022-04-05 12:46:20|47893|47873|47903.9|47883.9|47903.9|47883.9|47893|47873|11
1649162790000|2022-04-05 12:46:30|47905.5|47885.5|47905.5|47885.5|47905.5|47885.5|47905.5|47885.5|2
1649162800000|2022-04-05 12:46:40|47903|47883|47885.5|47865.5|47903|47883|47885.5|47865.5|4
1649162810000|2022-04-05 12:46:50|47888|47868|47913|47893|47913|47893|47885.5|47865.5|12
1649162820000|2022-04-05 12:47:00|47915.5|47895.5|47907.1|47887.1|47915.5|47895.5|47907.1|47887.1|4
1649162830000|2022-04-05 12:47:10|47906.4|47886.4|47906.4|47886.4|47906.4|47886.4|47906.4|47886.4|4
1649162840000|2022-04-05 12:47:20|47908|47888|47913|47893|47913|47893|47908|47888|0
1649162850000|2022-04-05 12:47:30|47910.5|47890.5|47910.5|47890.5|47910.5|47890.5|47910.5|47890.5|3
1649162860000|2022-04-05 12:47:40|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|47912.1|47892.1|5
1649162870000|2022-04-05 12:47:50|47915.5|47895.5|47925.5|47905.5|47925.5|47905.5|47915.5|47895.5|6
1649162880000|2022-04-05 12:48:00|47930.5|47910.5|47923|47903|47930.5|47910.5|47923|47903|11
1649162890000|2022-04-05 12:48:10|47918|47898|47918|47898|47918|47898|47918|47898|3
1649162900000|2022-04-05 12:48:20|47918.9|47898.9|47922.3|47902.3|47922.3|47902.3|47918.9|47898.9|3
1649162910000|2022-04-05 12:48:30|47923.9|47903.9|47928|47908|47928|47908|47923.9|47903.9|3
1649162920000|2022-04-05 12:48:40|47925.5|47905.5|47924.6|47904.6|47925.5|47905.5|47913|47893|5
1649162930000|2022-04-05 12:48:50|47926.2|47906.2|47934.6|47914.6|47935.5|47915.5|47923|47903|9
1649162940000|2022-04-05 12:49:00|47933|47913|47935.5|47915.5|47935.5|47915.5|47930.5|47910.5|5
1649162950000|2022-04-05 12:49:10|47936.4|47916.4|47936.4|47916.4|47936.4|47916.4|47936.4|47916.4|1
1649162960000|2022-04-05 12:49:20|47938|47918|47934.6|47914.6|47938|47918|47934.6|47914.6|7
1649162970000|2022-04-05 12:49:30|47933.7|47913.7|47933|47913|47933.7|47913.7|47932.1|47912.1|4
1649162980000|2022-04-05 12:49:40|47930.5|47910.5|47930.5|47910.5|47930.5|47910.5|47930.5|47910.5|1
1649162990000|2022-04-05 12:49:50|47931.4|47911.4|47935.5|47915.5|47935.5|47915.5|47931.4|47911.4|4
1649163000000|2022-04-05 12:50:00|47933|47913|47928|47908|47933|47913|47924.6|47904.6|6
1649163010000|2022-04-05 12:50:10|47926.4|47906.4|47926.4|47906.4|47926.4|47906.4|47926.4|47906.4|2
1649163020000|2022-04-05 12:50:20|47930.5|47910.5|47926.4|47906.4|47930.5|47910.5|47926.4|47906.4|1
1649163030000|2022-04-05 12:50:30|47928|47908|47925.5|47905.5|47929.6|47909.6|47925.5|47905.5|1
1649163040000|2022-04-05 12:50:40|47926.4|47906.4|47930.5|47910.5|47930.5|47910.5|47926.4|47906.4|1
1649163050000|2022-04-05 12:50:50|47933|47913|47933|47913|47933|47913|47933|47913|2
1649163060000|2022-04-05 12:51:00|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|47927.1|47907.1|9
1649163070000|2022-04-05 12:51:10|47926.2|47906.2|47910.5|47890.5|47926.2|47906.2|47910.5|47890.5|3
1649163080000|2022-04-05 12:51:20|47900.5|47880.5|47914.6|47894.6|47914.6|47894.6|47899.6|47879.6|10
1649163090000|2022-04-05 12:51:30|47915.5|47895.5|47927.1|47907.1|47927.1|47907.1|47915.5|47895.5|1
1649163100000|2022-04-05 12:51:40|47925.5|47905.5|47925.5|47905.5|47925.5|47905.5|47925.5|47905.5|2
1649163110000|2022-04-05 12:51:50|47940.5|47920.5|47945.5|47925.5|47945.5|47925.5|47940.5|47920.5|15
1649163120000|2022-04-05 12:52:00|||||||||6
1649163130000|2022-04-05 12:52:10|47946.4|47926.4|47950.5|47930.5|47950.5|47930.5|47946.4|47926.4|3
1649163140000|2022-04-05 12:52:20|47948|47928|47935.5|47915.5|47948|47928|47935.5|47915.5|8
1649163150000|2022-04-05 12:52:30|47934.6|47914.6|47928.9|47908.9|47934.6|47914.6|47928.9|47908.9|0
1649163180000|2022-04-05 12:53:00|47928|47908|47938.9|47918.9|47938.9|47918.9|47922.1|47902.1|13
1649163190000|2022-04-05 12:53:10|47937.3|47917.3|47940.5|47920.5|47940.5|47920.5|47937.3|47917.3|0
1649163200000|2022-04-05 12:53:20|47941.4|47921.4|47935.5|47915.5|47941.4|47921.4|47935.5|47915.5|1
1649163210000|2022-04-05 12:53:30|47936.4|47916.4|47933.9|47913.9|47938.9|47918.9|47933.9|47913.9|4
1649163220000|2022-04-05 12:53:40|47932.3|47912.3|47928|47908|47933.9|47913.9|47923.7|47903.7|8
1649163230000|2022-04-05 12:53:50|47929.6|47909.6|47933|47913|47933|47913|47928|47908|2
1649163240000|2022-04-05 12:54:00|47933.9|47913.9|47927.1|47907.1|47935.5|47915.5|47925.5|47905.5|8
1649163250000|2022-04-05 12:54:10|47926.2|47906.2|47927.1|47907.1|47927.1|47907.1|47926.2|47906.2|6
1649163260000|2022-04-05 12:54:20|47925.5|47905.5|47926.4|47906.4|47930.5|47910.5|47925.5|47905.5|3
1649163270000|2022-04-05 12:54:30|47927.3|47907.3|47926.4|47906.4|47928.9|47908.9|47925.5|47905.5|3
1649163280000|2022-04-05 12:54:40|47927.3|47907.3|47930.5|47910.5|47930.5|47910.5|47927.3|47907.3|0
1649163290000|2022-04-05 12:54:50|47929.6|47909.6|47928.7|47908.7|47929.6|47909.6|47928.7|47908.7|1
1649163300000|2022-04-05 12:55:00|47929.6|47909.6|47926.2|47906.2|47929.6|47909.6|47926.2|47906.2|1
1649163320000|2022-04-05 12:55:20|||||||||2
1649163340000|2022-04-05 12:55:40|47927.1|47907.1|47925.5|47905.5|47927.1|47907.1|47925.5|47905.5|10
1649163350000|2022-04-05 12:55:50|47926.4|47906.4|47924.6|47904.6|47926.4|47906.4|47924.6|47904.6|2
1649163360000|2022-04-05 12:56:00|47927.1|47907.1|47923|47903|47927.1|47907.1|47923|47903|2
1649163370000|2022-04-05 12:56:10|47920.5|47900.5|47912.1|47892.1|47920.5|47900.5|47912.1|47892.1|10
1649163380000|2022-04-05 12:56:20|47911.2|47891.2|47903.9|47883.9|47911.2|47891.2|47902.3|47882.3|8
1649163390000|2022-04-05 12:56:30|47905.5|47885.5|47905.5|47885.5|47905.5|47885.5|47903.9|47883.9|0
1649163410000|2022-04-05 12:56:50|47908|47888|47935.5|47915.5|47935.5|47915.5|47908|47888|3
1649163420000|2022-04-05 12:57:00|47936.4|47916.4|47941.4|47921.4|47942.3|47922.3|47936.4|47916.4|44
1649163430000|2022-04-05 12:57:10|47939.8|47919.8|47942.3|47922.3|47942.3|47922.3|47939.8|47919.8|1
1649163440000|2022-04-05 12:57:20|47940.6|47920.6|47937.3|47917.3|47940.6|47920.6|47934.8|47914.8|2
1649163460000|2022-04-05 12:57:40|47936.4|47916.4|47934.8|47914.8|47936.4|47916.4|47934.8|47914.8|2
1649163470000|2022-04-05 12:57:50|47936.4|47916.4|47942.3|47922.3|47942.3|47922.3|47936.4|47916.4|1
1649163480000|2022-04-05 12:58:00|||||||||1
1649163490000|2022-04-05 12:58:10|||||||||3
1649163500000|2022-04-05 12:58:20|47944.8|47924.8|47942.3|47922.3|47944.8|47924.8|47942.3|47922.3|2
1649163510000|2022-04-05 12:58:30|47943.9|47923.9|47943.9|47923.9|47943.9|47923.9|47943.9|47923.9|2
1649163520000|2022-04-05 12:58:40|47946.4|47926.4|47948.9|47928.9|47948.9|47928.9|47946.4|47926.4|5
1649163530000|2022-04-05 12:58:50|47949.8|47929.8|47951.4|47931.4|47951.4|47931.4|47949.8|47929.8|2
1649163540000|2022-04-05 12:59:00|47954.8|47934.8|47955.6|47935.6|47955.6|47935.6|47952.3|47932.3|15
1649163550000|2022-04-05 12:59:10|47958.1|47938.1|47958.1|47938.1|47958.1|47938.1|47958.1|47938.1|6
1649163560000|2022-04-05 12:59:20|47959.8|47939.8|47952.3|47932.3|47959.8|47939.8|47952.3|47932.3|9
1649163570000|2022-04-05 12:59:30|47954.8|47934.8|47954.8|47934.8|47954.8|47934.8|47954.8|47934.8|4
1649163580000|2022-04-05 12:59:40|47955.6|47935.6|47955.6|47935.6|47955.6|47935.6|47955.6|47935.6|5
1649163590000|2022-04-05 12:59:50|47959|47939|47958.1|47938.1|47961.5|47941.5|47958.1|47938.1|10
1649163600000|2022-04-05 13:00:00|47956.5|47936.5|47955.6|47935.6|47959|47939|47955.6|47935.6|5
1649163610000|2022-04-05 13:00:10|47956.5|47936.5|47955.6|47935.6|47956.5|47936.5|47955.6|47935.6|2
1649163620000|2022-04-05 13:00:20|||||||||4
1649163630000|2022-04-05 13:00:30|47954.8|47934.8|47953.9|47933.9|47957.3|47937.3|47953.9|47933.9|6
1649163640000|2022-04-05 13:00:40|47954.8|47934.8|47929.8|47909.8|47957.3|47937.3|47929.8|47909.8|21
1649163650000|2022-04-05 13:00:50|47930.6|47910.6|47931.4|47911.4|47932.3|47912.3|47930.6|47910.6|6
1649163660000|2022-04-05 13:01:00|47932.3|47912.3|47932.3|47912.3|47933.9|47913.9|47932.3|47912.3|2
1649163670000|2022-04-05 13:01:10|47933.1|47913.1|47922.3|47902.3|47934.8|47914.8|47922.3|47902.3|3
1649163680000|2022-04-05 13:01:20|47919.8|47899.8|47919.8|47899.8|47919.8|47899.8|47919.8|47899.8|0
1649163690000|2022-04-05 13:01:30|47918.9|47898.9|47902.3|47882.3|47918.9|47898.9|47898.1|47878.1|20
1649163700000|2022-04-05 13:01:40|47901.4|47881.4|47903.1|47883.1|47903.1|47883.1|47901.4|47881.4|6
1649163710000|2022-04-05 13:01:50|47904|47884|47902.3|47882.3|47904|47884|47902.3|47882.3|8
1649163720000|2022-04-05 13:02:00|47899.8|47879.8|47898.9|47878.9|47899.8|47879.8|47894.8|47874.8|15
1649163730000|2022-04-05 13:02:10|47894.8|47874.8|47893.9|47873.9|47894.8|47874.8|47892.3|47872.3|8
1649163740000|2022-04-05 13:02:20|47891.4|47871.4|47865.5|47845.5|47891.4|47871.4|47864.6|47844.6|23
1649163750000|2022-04-05 13:02:30|47864.6|47844.6|47863|47843|47864.6|47844.6|47863|47843|9
1649163760000|2022-04-05 13:02:40|47865.5|47845.5|47860.5|47840.5|47865.5|47845.5|47860.5|47840.5|5
1649163770000|2022-04-05 13:02:50|47858.9|47838.9|47842.1|47822.1|47858.9|47838.9|47842.1|47822.1|8
1649163780000|2022-04-05 13:03:00|47840.5|47820.5|47834.6|47814.6|47840.5|47820.5|47825.5|47805.5|7
1649163790000|2022-04-05 13:03:10|47835.5|47815.5|47853.9|47833.9|47853.9|47833.9|47799.6|47779.6|30
1649163800000|2022-04-05 13:03:20|47852.3|47832.3|47848.9|47828.9|47853.9|47833.9|47848.9|47828.9|10
1649163810000|2022-04-05 13:03:30|47848|47828|47847.1|47827.1|47848|47828|47847.1|47827.1|5
1649163820000|2022-04-05 13:03:40|47844.6|47824.6|47871.2|47851.2|47871.2|47851.2|47844.6|47824.6|12
1649163830000|2022-04-05 13:03:50|47878|47858|47870.5|47850.5|47878|47858|47868|47848|5
1649163840000|2022-04-05 13:04:00|47874.8|47854.8|47878|47858|47878|47858|47874.8|47854.8|1
1649163850000|2022-04-05 13:04:10|47878.9|47858.9|47899.6|47879.6|47899.6|47879.6|47878.9|47858.9|10
1649163860000|2022-04-05 13:04:20|47898|47878|47897.1|47877.1|47899.6|47879.6|47897.1|47877.1|1
1649163870000|2022-04-05 13:04:30|47895.5|47875.5|47890.5|47870.5|47895.5|47875.5|47890.5|47870.5|3
1649163880000|2022-04-05 13:04:40|47888|47868|47885.5|47865.5|47888|47868|47885.5|47865.5|2
1649163890000|2022-04-05 13:04:50|47886.4|47866.4|47890.5|47870.5|47890.5|47870.5|47886.4|47866.4|2
1649163900000|2022-04-05 13:05:00|47893|47873|47895.5|47875.5|47895.5|47875.5|47893|47873|7
1649163910000|2022-04-05 13:05:10|47894.6|47874.6|47919.6|47899.6|47919.6|47899.6|47893|47873|13
1649163920000|2022-04-05 13:05:20|47921.2|47901.2|47923.9|47903.9|47923.9|47903.9|47920.5|47900.5|7
1649163930000|2022-04-05 13:05:30|47931.4|47911.4|47943.9|47923.9|47943.9|47923.9|47931.4|47911.4|23
1649163940000|2022-04-05 13:05:40|47946.4|47926.4|47949.6|47929.6|47949.6|47929.6|47943.9|47923.9|38
1649163950000|2022-04-05 13:05:50|47952.1|47932.1|47936.4|47916.4|47952.1|47932.1|47936.4|47916.4|24
1649163960000|2022-04-05 13:06:00|47934.8|47914.8|47945.6|47925.6|47945.6|47925.6|47934.8|47914.8|58
1649163970000|2022-04-05 13:06:10|47944.8|47924.8|47947.3|47927.3|47947.3|47927.3|47944.8|47924.8|9
1649163980000|2022-04-05 13:06:20|47948.1|47928.1|47970.6|47950.6|47973.1|47953.1|47948.1|47928.1|13
1649163990000|2022-04-05 13:06:30|47969.8|47949.8|47965.6|47945.6|47969.8|47949.8|47965.6|47945.6|15
1649164000000|2022-04-05 13:06:40|47964.8|47944.8|47952.3|47932.3|47964.8|47944.8|47952.3|47932.3|4
1649164010000|2022-04-05 13:06:50|47949.8|47929.8|47947.3|47927.3|47949.8|47929.8|47947.3|47927.3|4
1649164020000|2022-04-05 13:07:00|47943.9|47923.9|47943.9|47923.9|47943.9|47923.9|47943.9|47923.9|0
1649164030000|2022-04-05 13:07:10|47943|47923|47938.9|47918.9|47943|47923|47938.9|47918.9|5
1649164040000|2022-04-05 13:07:20|47937.3|47917.3|47938.9|47918.9|47938.9|47918.9|47935.6|47915.6|2
1649164050000|2022-04-05 13:07:30|47937.3|47917.3|47931.4|47911.4|47937.3|47917.3|47931.4|47911.4|9
1649164060000|2022-04-05 13:07:40|47930.5|47910.5|47918.9|47898.9|47930.5|47910.5|47918.9|47898.9|6
1649164070000|2022-04-05 13:07:50|47920.5|47900.5|47916.4|47896.4|47921.4|47901.4|47916.4|47896.4|4
1649164080000|2022-04-05 13:08:00|47913.9|47893.9|47902.3|47882.3|47913.9|47893.9|47900.6|47880.6|8
1649164090000|2022-04-05 13:08:10|47899.8|47879.8|47889.8|47869.8|47899.8|47879.8|47887.3|47867.3|14
1649164100000|2022-04-05 13:08:20|47892.3|47872.3|47894.8|47874.8|47894.8|47874.8|47892.3|47872.3|5
1649164110000|2022-04-05 13:08:30|47899.8|47879.8|47899.8|47879.8|47899.8|47879.8|47899.8|47879.8|2
1649164120000|2022-04-05 13:08:40|47897.3|47877.3|47896.4|47876.4|47897.3|47877.3|47896.4|47876.4|2
1649164130000|2022-04-05 13:08:50|47897.3|47877.3|47894.8|47874.8|47897.3|47877.3|47894.8|47874.8|2
1649164140000|2022-04-05 13:09:00|47895.7|47875.7|47922.3|47902.3|47923.9|47903.9|47895.7|47875.7|8
1649164150000|2022-04-05 13:09:10|47933.9|47913.9|47909.8|47889.8|47934.8|47914.8|47909.8|47889.8|11
1649164160000|2022-04-05 13:09:20|47912.3|47892.3|47904.8|47884.8|47912.3|47892.3|47901.4|47881.4|8
1649164170000|2022-04-05 13:09:30|47907.3|47887.3|47917.3|47897.3|47917.3|47897.3|47907.3|47887.3|2
1649164180000|2022-04-05 13:09:40|47919.8|47899.8|47922.3|47902.3|47922.3|47902.3|47919.8|47899.8|1
1649164190000|2022-04-05 13:09:50|47919.8|47899.8|47934.8|47914.8|47939.8|47919.8|47915.7|47895.7|25
1649164200000|2022-04-05 13:10:00|47937.3|47917.3|47943.9|47923.9|47943.9|47923.9|47937.3|47917.3|4
1649164210000|2022-04-05 13:10:10|47943|47923|47937.3|47917.3|47943|47923|47934.8|47914.8|2
1649164220000|2022-04-05 13:10:20|47928|47908|47928|47908|47928|47908|47928|47908|1
1649164230000|2022-04-05 13:10:30|47927.1|47907.1|47922.3|47902.3|47930.7|47910.7|47922.3|47902.3|3
1649164240000|2022-04-05 13:10:40|47927.3|47907.3|47934.8|47914.8|47934.8|47914.8|47927.3|47907.3|4
1649164250000|2022-04-05 13:10:50|47933.9|47913.9|47927.3|47907.3|47933.9|47913.9|47927.3|47907.3|3
1649164260000|2022-04-05 13:11:00|47923|47903|47894.8|47874.8|47923|47903|47894.8|47874.8|11
1649164270000|2022-04-05 13:11:10|47892.3|47872.3|47901.5|47881.5|47901.5|47881.5|47892.3|47872.3|9
1649164280000|2022-04-05 13:11:20|47904.8|47884.8|47935.7|47915.7|47935.7|47915.7|47904.8|47884.8|3
1649164290000|2022-04-05 13:11:30|47937.3|47917.3|47937.3|47917.3|47938.9|47918.9|47937.3|47917.3|5
1649164300000|2022-04-05 13:11:40|47932.3|47912.3|47924.8|47904.8|47932.3|47912.3|47923.2|47903.2|3
1649164320000|2022-04-05 13:12:00|47923.2|47903.2|47942.3|47922.3|47942.3|47922.3|47923.2|47903.2|9
1649164330000|2022-04-05 13:12:10|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|1
1649164340000|2022-04-05 13:12:20|||||||||1
1649164350000|2022-04-05 13:12:30|47942.3|47922.3|47942.3|47922.3|47942.3|47922.3|47942.3|47922.3|2
1649164360000|2022-04-05 13:12:40|47943.9|47923.9|47944.8|47924.8|47944.8|47924.8|47943.9|47923.9|17
1649164370000|2022-04-05 13:12:50|47940.5|47920.5|47940.5|47920.5|47940.5|47920.5|47940.5|47920.5|2
1649164400000|2022-04-05 13:13:20|47941.4|47921.4|47947.3|47927.3|47947.3|47927.3|47941.4|47921.4|6
1649164410000|2022-04-05 13:13:30|47948.2|47928.2|47949.8|47929.8|47949.8|47929.8|47948.2|47928.2|24
1649164420000|2022-04-05 13:13:40|47950.7|47930.7|47950.7|47930.7|47950.7|47930.7|47950.7|47930.7|2
1649164430000|2022-04-05 13:13:50|47952.3|47932.3|47952.3|47932.3|47952.3|47932.3|47952.3|47932.3|0
1649164440000|2022-04-05 13:14:00|47950.7|47930.7|47948.2|47928.2|47950.7|47930.7|47944|47924|4
1649164450000|2022-04-05 13:14:10|||||||||1
1649164460000|2022-04-05 13:14:20|47945.7|47925.7|47945.7|47925.7|47945.7|47925.7|47945.7|47925.7|1
1649164480000|2022-04-05 13:14:40|47944.8|47924.8|47928.2|47908.2|47944.8|47924.8|47927.3|47907.3|4
1649164490000|2022-04-05 13:14:50|47929.8|47909.8|47937.3|47917.3|47939.8|47919.8|47929.8|47909.8|5
1649164500000|2022-04-05 13:15:00|47936.4|47916.4|47924.8|47904.8|47936.4|47916.4|47924.8|47904.8|3
1649164510000|2022-04-05 13:15:10|47927.3|47907.3|47927.3|47907.3|47927.3|47907.3|47927.3|47907.3|2
1649164520000|2022-04-05 13:15:20|||||||||2
1649164530000|2022-04-05 13:15:30|47926.4|47906.4|47927.3|47907.3|47927.3|47907.3|47924.8|47904.8|0
1649164540000|2022-04-05 13:15:40|47926.4|47906.4|47927.3|47907.3|47927.3|47907.3|47924.8|47904.8|0
1649164550000|2022-04-05 13:15:50|47924.8|47904.8|47924.8|47904.8|47924.8|47904.8|47924.8|47904.8|1
1649164560000|2022-04-05 13:16:00|47926.4|47906.4|47933.9|47913.9|47933.9|47913.9|47926.4|47906.4|4
1649164570000|2022-04-05 13:16:10|47938|47918|47934.8|47914.8|47942.3|47922.3|47934.8|47914.8|14
1649164590000|2022-04-05 13:16:30|47933.2|47913.2|47941.4|47921.4|47941.4|47921.4|47933.2|47913.2|5
1649164600000|2022-04-05 13:16:40|47939.8|47919.8|47941.4|47921.4|47941.4|47921.4|47939.8|47919.8|0
1649164610000|2022-04-05 13:16:50|47939.8|47919.8|47941.4|47921.4|47943|47923|47939.8|47919.8|0
1649164620000|2022-04-05 13:17:00|47943.9|47923.9|47954.8|47934.8|47954.8|47934.8|47943.9|47923.9|9
1649164640000|2022-04-05 13:17:20|47953.9|47933.9|47953.9|47933.9|47953.9|47933.9|47953.9|47933.9|3
1649164650000|2022-04-05 13:17:30|47950.5|47930.5|47944.8|47924.8|47950.5|47930.5|47944.8|47924.8|4
1649164660000|2022-04-05 13:17:40|47943.9|47923.9|47940.7|47920.7|47943.9|47923.9|47937.3|47917.3|8
1649164670000|2022-04-05 13:17:50|47942.3|47922.3|47942.3|47922.3|47942.3|47922.3|47942.3|47922.3|0
1649164680000|2022-04-05 13:18:00|47944.8|47924.8|47942.3|47922.3|47944.8|47924.8|47941.4|47921.4|11
1649164690000|2022-04-05 13:18:10|47940.7|47920.7|47942.3|47922.3|47942.3|47922.3|47940.7|47920.7|1
1649164700000|2022-04-05 13:18:20|||||||||2
1649164710000|2022-04-05 13:18:30|47938.9|47918.9|47928.9|47908.9|47938.9|47918.9|47928.9|47908.9|5
1649164720000|2022-04-05 13:18:40|47932.3|47912.3|47932.3|47912.3|47932.3|47912.3|47932.3|47912.3|3
1649164730000|2022-04-05 13:18:50|47937.3|47917.3|47942.3|47922.3|47942.3|47922.3|47937.3|47917.3|4
1649164740000|2022-04-05 13:19:00|47943.2|47923.2|47944.8|47924.8|47944.8|47924.8|47943.2|47923.2|1
1649164750000|2022-04-05 13:19:10|47947.3|47927.3|47947.3|47927.3|47947.3|47927.3|47947.3|47927.3|1
1649164770000|2022-04-05 13:19:30|47940.7|47920.7|47932.3|47912.3|47940.7|47920.7|47932.3|47912.3|7
1649164790000|2022-04-05 13:19:50|47931.4|47911.4|47929.8|47909.8|47931.4|47911.4|47929.8|47909.8|5
1649164800000|2022-04-05 13:20:00|47932.3|47912.3|47932.3|47912.3|47934.8|47914.8|47932.3|47912.3|1
1649164810000|2022-04-05 13:20:10|47933.2|47913.2|47934.8|47914.8|47937.3|47917.3|47933.2|47913.2|2
1649164820000|2022-04-05 13:20:20|47937.3|47917.3|47952.3|47932.3|47952.3|47932.3|47937.3|47917.3|6
1649164840000|2022-04-05 13:20:40|47953.2|47933.2|47954.8|47934.8|47957.3|47937.3|47953.2|47933.2|4
1649164850000|2022-04-05 13:20:50|47953.9|47933.9|47957.3|47937.3|47957.3|47937.3|47953.9|47933.9|2
1649164860000|2022-04-05 13:21:00|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|1
1649164870000|2022-04-05 13:21:10|47954.8|47934.8|47949.8|47929.8|47954.8|47934.8|47948.9|47928.9|1
1649164880000|2022-04-05 13:21:20|47948.9|47928.9|47953.2|47933.2|47953.2|47933.2|47947.3|47927.3|3
1649164890000|2022-04-05 13:21:30|47954|47934|47958.2|47938.2|47958.2|47938.2|47954|47934|2
1649164900000|2022-04-05 13:21:40|47960.7|47940.7|47959.8|47939.8|47962.3|47942.3|47958.2|47938.2|11
1649164920000|2022-04-05 13:22:00|47957.3|47937.3|47957.3|47937.3|47957.3|47937.3|47957.3|47937.3|1
1649164930000|2022-04-05 13:22:10|47956.4|47936.4|47950.7|47930.7|47956.4|47936.4|47950.7|47930.7|16
1649164940000|2022-04-05 13:22:20|47959|47939|47959|47939|47959|47939|47959|47939|10
1649164950000|2022-04-05 13:22:30|||||||||5
1649164960000|2022-04-05 13:22:40|47964|47944|47989|47969|47989.9|47969.9|47964|47944|29
1649164970000|2022-04-05 13:22:50|47989.9|47969.9|47994.9|47974.9|47994.9|47974.9|47989.9|47969.9|3
1649164980000|2022-04-05 13:23:00|47999|47979|48006.5|47986.5|48006.5|47986.5|47999|47979|5
1649164990000|2022-04-05 13:23:10|48005.7|47985.7|47999|47979|48005.7|47985.7|47999|47979|11
1649165000000|2022-04-05 13:23:20|48001.5|47981.5|48014|47994|48014|47994|48001.5|47981.5|12
1649165010000|2022-04-05 13:23:30|48011.5|47991.5|48007.4|47987.4|48011.5|47991.5|48007.4|47987.4|20
1649165020000|2022-04-05 13:23:40|47995.7|47975.7|47993.2|47973.2|47995.7|47975.7|47993.2|47973.2|4
1649165030000|2022-04-05 13:23:50|47994.8|47974.8|47979|47959|47995.7|47975.7|47979|47959|5
1649165040000|2022-04-05 13:24:00|47973.2|47953.2|47971.5|47951.5|47973.2|47953.2|47971.5|47951.5|1
1649165050000|2022-04-05 13:24:10|||||||||2
1649165070000|2022-04-05 13:24:30|47963.9|47943.9|47963.9|47943.9|47963.9|47943.9|47963.9|47943.9|1
1649165080000|2022-04-05 13:24:40|47964.9|47944.9|47974|47954|47974|47954|47964.9|47944.9|1
1649165090000|2022-04-05 13:24:50|47975.7|47955.7|47975.7|47955.7|47975.7|47955.7|47975.7|47955.7|2
1649165100000|2022-04-05 13:25:00|47974|47954|47962.4|47942.4|47974|47954|47962.4|47942.4|7
1649165110000|2022-04-05 13:25:10|47961.5|47941.5|47951.5|47931.5|47961.5|47941.5|47951.5|47931.5|14
1649165120000|2022-04-05 13:25:20|47954.9|47934.9|47970.7|47950.7|47970.7|47950.7|47954.9|47934.9|5
1649165130000|2022-04-05 13:25:30|47971.5|47951.5|47967.3|47947.3|47971.5|47951.5|47965.7|47945.7|0
1649165140000|2022-04-05 13:25:40|47965.7|47945.7|47964|47944|47965.7|47945.7|47964|47944|2
1649165150000|2022-04-05 13:25:50|47966.5|47946.5|47993.2|47973.2|47997.4|47977.4|47966.5|47946.5|27
1649165160000|2022-04-05 13:26:00|47997.4|47977.4|47997.4|47977.4|47997.4|47977.4|47994.9|47974.9|12
1649165170000|2022-04-05 13:26:10|47996.5|47976.5|48006.5|47986.5|48006.5|47986.5|47994|47974|8
1649165180000|2022-04-05 13:26:20|48004.9|47984.9|48000.7|47980.7|48006.5|47986.5|48000.7|47980.7|8
1649165190000|2022-04-05 13:26:30|47999.8|47979.8|47995.7|47975.7|47999.8|47979.8|47995.7|47975.7|9
1649165200000|2022-04-05 13:26:40|47997.3|47977.3|48001.5|47981.5|48004|47984|47997.3|47977.3|5
1649165210000|2022-04-05 13:26:50|47999.9|47979.9|47999.9|47979.9|48001.5|47981.5|47999.9|47979.9|0
1649165220000|2022-04-05 13:27:00|48001.5|47981.5|47999|47979|48001.5|47981.5|47995.7|47975.7|4
1649165230000|2022-04-05 13:27:10|48000.7|47980.7|47999|47979|48000.7|47980.7|47999|47979|1
1649165240000|2022-04-05 13:27:20|48000.7|47980.7|47999|47979|48000.7|47980.7|47999|47979|0
1649165250000|2022-04-05 13:27:30|48000.7|47980.7|48000.7|47980.7|48004|47984|47999|47979|4
1649165260000|2022-04-05 13:27:40|48001.5|47981.5|48004|47984|48004|47984|47999|47979|3
1649165270000|2022-04-05 13:27:50|48000.7|47980.7|47999|47979|48000.7|47980.7|47998.2|47978.2|7
1649165280000|2022-04-05 13:28:00|48000.7|47980.7|48015.7|47995.7|48015.7|47995.7|47999|47979|25
1649165290000|2022-04-05 13:28:10|48021.5|48001.5|48027.4|48007.4|48027.4|48007.4|48021.5|48001.5|11
1649165300000|2022-04-05 13:28:20|48029|48009|48029|48009|48029|48009|48029|48009|3
1649165310000|2022-04-05 13:28:30|48029.9|48009.9|48024|48004|48029.9|48009.9|48024|48004|6
1649165320000|2022-04-05 13:28:40|48024.9|48004.9|48024|48004|48026.5|48006.5|48024|48004|1
1649165330000|2022-04-05 13:28:50|48026.5|48006.5|48029|48009|48029|48009|48024|48004|0
1649165340000|2022-04-05 13:29:00|48029.9|48009.9|48031.5|48011.5|48032.4|48012.4|48029.9|48009.9|5
1649165350000|2022-04-05 13:29:10|48029.9|48009.9|48029.9|48009.9|48030.7|48010.7|48029|48009|3
1649165360000|2022-04-05 13:29:20|48030.7|48010.7|48032.4|48012.4|48032.4|48012.4|48030.7|48010.7|3
1649165370000|2022-04-05 13:29:30|48034|48014|48034.9|48014.9|48038.3|48018.3|48034|48014|17
1649165380000|2022-04-05 13:29:40|48032.4|48012.4|48032.4|48012.4|48032.4|48012.4|48029.9|48009.9|7
1649165390000|2022-04-05 13:29:50|48029.9|48009.9|48034|48014|48034|48014|48029.9|48009.9|10
1649165400000|2022-04-05 13:30:00|48036.5|48016.5|48061.5|48041.5|48075.7|48055.7|48036.5|48016.5|30
1649165410000|2022-04-05 13:30:10|48059.9|48039.9|48067.4|48047.4|48067.4|48047.4|48056.5|48036.5|14
1649165420000|2022-04-05 13:30:20|48072.3|48052.3|48081.5|48061.5|48084|48064|48072.3|48052.3|19
1649165430000|2022-04-05 13:30:30|48083.2|48063.2|48064|48044|48086.5|48066.5|48060.7|48040.7|11
1649165440000|2022-04-05 13:30:40|48065.7|48045.7|48069|48049|48069|48049|48061.5|48041.5|5
1649165450000|2022-04-05 13:30:50|48077.4|48057.4|48071.5|48051.5|48084|48064|48071.5|48051.5|51
1649165460000|2022-04-05 13:31:00|48079.9|48059.9|48079.9|48059.9|48079.9|48059.9|48079.9|48059.9|28
1649165470000|2022-04-05 13:31:10|48083.3|48063.3|48124|48104|48124|48104|48083.3|48063.3|30
1649165480000|2022-04-05 13:31:20|48120.7|48100.7|48096.5|48076.5|48120.7|48100.7|48096.5|48076.5|16
1649165490000|2022-04-05 13:31:30|48091.5|48071.5|48104|48084|48104|48084|48083.2|48063.2|18
1649165500000|2022-04-05 13:31:40|48099.9|48079.9|48095.7|48075.7|48104|48084|48095.7|48075.7|24
1649165510000|2022-04-05 13:31:50|48093.2|48073.2|48081.5|48061.5|48093.2|48073.2|48081.5|48061.5|8
1649165520000|2022-04-05 13:32:00|48083.2|48063.2|48079.8|48059.8|48086.5|48066.5|48079.8|48059.8|9
1649165530000|2022-04-05 13:32:10|48082.3|48062.3|48089.9|48069.9|48089.9|48069.9|48081.5|48061.5|3
1649165540000|2022-04-05 13:32:20|48091.5|48071.5|48071.5|48051.5|48091.5|48071.5|48065.7|48045.7|38
1649165550000|2022-04-05 13:32:30|48066.5|48046.5|48068.2|48048.2|48068.2|48048.2|48066.5|48046.5|16
1649165560000|2022-04-05 13:32:40|48066.5|48046.5|48065.7|48045.7|48069|48049|48065.7|48045.7|5
1649165570000|2022-04-05 13:32:50|48064|48044|48049|48029|48064|48044|48047.4|48027.4|14
1649165580000|2022-04-05 13:33:00|48050.7|48030.7|48052.3|48032.3|48052.3|48032.3|48050.7|48030.7|23
1649165590000|2022-04-05 13:33:10|48049.8|48029.8|48045.5|48025.5|48049.8|48029.8|48043|48023|9
1649165600000|2022-04-05 13:33:20|48046.4|48026.4|48083.2|48063.2|48083.2|48063.2|48046.4|48026.4|13
1649165610000|2022-04-05 13:33:30|48084|48064|48087.3|48067.3|48087.3|48067.3|48084|48064|5
1649165620000|2022-04-05 13:33:40|48082.3|48062.3|48062.3|48042.3|48082.3|48062.3|48062.3|48042.3|5
1649165630000|2022-04-05 13:33:50|48065.5|48045.5|48066.4|48046.4|48072.3|48052.3|48065.5|48045.5|8
1649165640000|2022-04-05 13:34:00|48064.8|48044.8|48067.3|48047.3|48069.8|48049.8|48064.8|48044.8|0
1649165650000|2022-04-05 13:34:10|48062.3|48042.3|48073.2|48053.2|48075.5|48055.5|48062.3|48042.3|5
1649165660000|2022-04-05 13:34:20|48074.8|48054.8|48095.7|48075.7|48095.7|48075.7|48074.8|48054.8|8
1649165670000|2022-04-05 13:34:30|48097.3|48077.3|48087.3|48067.3|48097.3|48077.3|48086.4|48066.4|8
1649165680000|2022-04-05 13:34:40|48085.5|48065.5|48078.9|48058.9|48085.5|48065.5|48077.3|48057.3|4
1649165690000|2022-04-05 13:34:50|48076.4|48056.4|48075.5|48055.5|48076.4|48056.4|48075.5|48055.5|4
1649165700000|2022-04-05 13:35:00|48076.4|48056.4|48075.5|48055.5|48079.8|48059.8|48075.5|48055.5|18
1649165710000|2022-04-05 13:35:10|48076.4|48056.4|48073.9|48053.9|48078.9|48058.9|48073.9|48053.9|7
1649165720000|2022-04-05 13:35:20|48072.3|48052.3|48063.2|48043.2|48072.3|48052.3|48063.2|48043.2|10
1649165730000|2022-04-05 13:35:30|48061.5|48041.5|48082.3|48062.3|48082.3|48062.3|48059.8|48039.8|8
1649165740000|2022-04-05 13:35:40|||||||||2
1649165750000|2022-04-05 13:35:50|48084.8|48064.8|48082.3|48062.3|48084.8|48064.8|48082.3|48062.3|5
1649165760000|2022-04-05 13:36:00|||||||||1
1649165770000|2022-04-05 13:36:10|48087.3|48067.3|48087.3|48067.3|48088.2|48068.2|48087.3|48067.3|16
1649165780000|2022-04-05 13:36:20|48084.8|48064.8|48072.3|48052.3|48084.8|48064.8|48072.3|48052.3|9
1649165790000|2022-04-05 13:36:30|48071.4|48051.4|48070.5|48050.5|48072.3|48052.3|48069.8|48049.8|4
1649165800000|2022-04-05 13:36:40|48068.9|48048.9|48068.9|48048.9|48071.4|48051.4|48067.3|48047.3|9
1649165810000|2022-04-05 13:36:50|48067.3|48047.3|48053.9|48033.9|48067.3|48047.3|48053.9|48033.9|10
1649165820000|2022-04-05 13:37:00|48051.4|48031.4|48081.4|48061.4|48084.8|48064.8|48051.4|48031.4|19
1649165830000|2022-04-05 13:37:10|48078.9|48058.9|48082.3|48062.3|48084.8|48064.8|48078.9|48058.9|6
1649165840000|2022-04-05 13:37:20|48079.8|48059.8|48079.8|48059.8|48079.8|48059.8|48078.9|48058.9|5
1649165850000|2022-04-05 13:37:30|48079|48059|48084.8|48064.8|48084.8|48064.8|48079|48059|5
1649165860000|2022-04-05 13:37:40|48087.3|48067.3|48067.3|48047.3|48087.3|48067.3|48067.3|48047.3|37
1649165870000|2022-04-05 13:37:50|48068.2|48048.2|48069.8|48049.8|48069.8|48049.8|48068.2|48048.2|1
1649165880000|2022-04-05 13:38:00|48070.7|48050.7|48087.3|48067.3|48087.3|48067.3|48070.7|48050.7|2
1649165890000|2022-04-05 13:38:10|48084.8|48064.8|48077.3|48057.3|48084.8|48064.8|48077.3|48057.3|4
1649165900000|2022-04-05 13:38:20|48079.8|48059.8|48089.8|48069.8|48091.4|48071.4|48079.8|48059.8|4
1649165910000|2022-04-05 13:38:30|48091.4|48071.4|48097.3|48077.3|48097.3|48077.3|48089.8|48069.8|5
1649165920000|2022-04-05 13:38:40|48098.2|48078.2|48102.3|48082.3|48102.3|48082.3|48098.2|48078.2|4
1649165930000|2022-04-05 13:38:50|48103.2|48083.2|48102.3|48082.3|48105.7|48085.7|48102.3|48082.3|6
1649165940000|2022-04-05 13:39:00|48101.4|48081.4|48092.3|48072.3|48101.4|48081.4|48092.3|48072.3|3
1649165950000|2022-04-05 13:39:10|||||||||1
1649165960000|2022-04-05 13:39:20|48102.3|48082.3|48090.5|48070.5|48102.3|48082.3|48090.5|48070.5|7
1649165970000|2022-04-05 13:39:30|48084.7|48064.7|48077.3|48057.3|48085.5|48065.5|48077.3|48057.3|4
1649165980000|2022-04-05 13:39:40|48076.4|48056.4|48077.3|48057.3|48077.3|48057.3|48076.4|48056.4|2
1649165990000|2022-04-05 13:39:50|48076.4|48056.4|48071.4|48051.4|48076.4|48056.4|48071.4|48051.4|9
1649166000000|2022-04-05 13:40:00|48069.8|48049.8|48059.8|48039.8|48069.8|48049.8|48059.8|48039.8|7
1649166010000|2022-04-05 13:40:10|48058.9|48038.9|48062.3|48042.3|48062.3|48042.3|48057.2|48037.2|10
1649166020000|2022-04-05 13:40:20|48059.8|48039.8|48058.9|48038.9|48059.8|48039.8|48058.9|48038.9|2
1649166030000|2022-04-05 13:40:30|48057.3|48037.3|48056.4|48036.4|48057.3|48037.3|48056.4|48036.4|6
1649166040000|2022-04-05 13:40:40|48057.3|48037.3|48057.3|48037.3|48057.3|48037.3|48056.4|48036.4|5
1649166050000|2022-04-05 13:40:50|48054.8|48034.8|48073.2|48053.2|48073.2|48053.2|48054.8|48034.8|11
1649166060000|2022-04-05 13:41:00|48070.7|48050.7|48073.2|48053.2|48073.2|48053.2|48070.7|48050.7|6
1649166070000|2022-04-05 13:41:10|48072.3|48052.3|48070.7|48050.7|48072.3|48052.3|48070.7|48050.7|0
1649166080000|2022-04-05 13:41:20|48072.3|48052.3|48069.8|48049.8|48072.3|48052.3|48069.8|48049.8|2
1649166090000|2022-04-05 13:41:30|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|48071.4|48051.4|4
1649166100000|2022-04-05 13:41:40|48072.3|48052.3|48073.2|48053.2|48073.2|48053.2|48072.3|48052.3|4
1649166110000|2022-04-05 13:41:50|48074.1|48054.1|48095.7|48075.7|48095.7|48075.7|48074.1|48054.1|8
1649166120000|2022-04-05 13:42:00|48111.4|48091.4|48109.8|48089.8|48116.4|48096.4|48109.8|48089.8|10
1649166130000|2022-04-05 13:42:10|48108.2|48088.2|48106.6|48086.6|48108.2|48088.2|48106.6|48086.6|2
1649166140000|2022-04-05 13:42:20|48104.1|48084.1|48099.1|48079.1|48105.7|48085.7|48099.1|48079.1|8
1649166150000|2022-04-05 13:42:30|48098.2|48078.2|48099.8|48079.8|48099.8|48079.8|48098.2|48078.2|0
1649166160000|2022-04-05 13:42:40|48097.3|48077.3|48111.4|48091.4|48111.4|48091.4|48097.3|48077.3|6
1649166170000|2022-04-05 13:42:50|48113|48093|48122.3|48102.3|48122.3|48102.3|48113|48093|5
1649166180000|2022-04-05 13:43:00|48119.8|48099.8|48119.8|48099.8|48122.3|48102.3|48119.8|48099.8|6
1649166190000|2022-04-05 13:43:10|48118.2|48098.2|48109.8|48089.8|48118.2|48098.2|48109.8|48089.8|3
1649166200000|2022-04-05 13:43:20|48107.3|48087.3|48112.3|48092.3|48112.3|48092.3|48107.3|48087.3|4
1649166210000|2022-04-05 13:43:30|48114.8|48094.8|48122.3|48102.3|48122.3|48102.3|48114.8|48094.8|1
1649166220000|2022-04-05 13:43:40|48124.8|48104.8|48131.4|48111.4|48131.4|48111.4|48124.8|48104.8|8
1649166230000|2022-04-05 13:43:50|48146.4|48126.4|48148.9|48128.9|48148.9|48128.9|48146.4|48126.4|22
1649166240000|2022-04-05 13:44:00|48146.4|48126.4|48142.3|48122.3|48150.7|48130.7|48142.3|48122.3|21
1649166250000|2022-04-05 13:44:10|||||||||3
1649166260000|2022-04-05 13:44:20|||||||||3
1649166270000|2022-04-05 13:44:30|||||||||2
1649166290000|2022-04-05 13:44:50|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|7
1649166300000|2022-04-05 13:45:00|48138.9|48118.9|48133.9|48113.9|48138.9|48118.9|48133.9|48113.9|22
1649166310000|2022-04-05 13:45:10|48132.3|48112.3|48112.3|48092.3|48132.3|48112.3|48112.3|48092.3|28
1649166320000|2022-04-05 13:45:20|48107.3|48087.3|48100.7|48080.7|48107.3|48087.3|48096.4|48076.4|16
1649166330000|2022-04-05 13:45:30|48098.2|48078.2|48094.8|48074.8|48098.2|48078.2|48093.9|48073.9|7
1649166340000|2022-04-05 13:45:40|48095.7|48075.7|48092.3|48072.3|48097.3|48077.3|48092.3|48072.3|6
1649166350000|2022-04-05 13:45:50|48090.7|48070.7|48090.7|48070.7|48090.7|48070.7|48090.7|48070.7|8
1649166360000|2022-04-05 13:46:00|48092.3|48072.3|48105.7|48085.7|48105.7|48085.7|48092.3|48072.3|8
1649166370000|2022-04-05 13:46:10|48107.3|48087.3|48107.3|48087.3|48107.3|48087.3|48107.3|48087.3|0
1649166380000|2022-04-05 13:46:20|48109.8|48089.8|48112.3|48092.3|48112.3|48092.3|48107.3|48087.3|6
1649166390000|2022-04-05 13:46:30|48118|48098|48127.3|48107.3|48127.3|48107.3|48118|48098|3
1649166400000|2022-04-05 13:46:40|48128.2|48108.2|48134.8|48114.8|48136.4|48116.4|48128.2|48108.2|9
1649166410000|2022-04-05 13:46:50|48136.4|48116.4|48138.9|48118.9|48138.9|48118.9|48134.8|48114.8|1
1649166420000|2022-04-05 13:47:00|48139.8|48119.8|48134.8|48114.8|48141.4|48121.4|48134.8|48114.8|5
1649166430000|2022-04-05 13:47:10|48138|48118|48138.9|48118.9|48138.9|48118.9|48137.3|48117.3|1
1649166440000|2022-04-05 13:47:20|48137.3|48117.3|48124.8|48104.8|48138.9|48118.9|48124.8|48104.8|5
1649166450000|2022-04-05 13:47:30|48127.3|48107.3|48127.3|48107.3|48127.3|48107.3|48127.3|48107.3|0
1649166460000|2022-04-05 13:47:40|48128.9|48108.9|48131.4|48111.4|48131.4|48111.4|48128.9|48108.9|2
1649166470000|2022-04-05 13:47:50|||||||||117
1649166480000|2022-04-05 13:48:00|48134.8|48114.8|48140.5|48120.5|48142.2|48122.2|48134.8|48114.8|19
1649166490000|2022-04-05 13:48:10|48139.8|48119.8|48172.3|48152.3|48172.3|48152.3|48139.8|48119.8|15
1649166500000|2022-04-05 13:48:20|48169.8|48149.8|48159.8|48139.8|48169.8|48149.8|48158.2|48138.2|11
1649166510000|2022-04-05 13:48:30|48150.7|48130.7|48140.7|48120.7|48150.7|48130.7|48140.7|48120.7|6
1649166520000|2022-04-05 13:48:40|48138.2|48118.2|48142.3|48122.3|48142.3|48122.3|48133.2|48113.2|11
1649166530000|2022-04-05 13:48:50|48143.9|48123.9|48147.3|48127.3|48149.8|48129.8|48143.9|48123.9|10
1649166540000|2022-04-05 13:49:00|48144.8|48124.8|48132.3|48112.3|48144.8|48124.8|48132.3|48112.3|9
1649166550000|2022-04-05 13:49:10|48130.7|48110.7|48145.5|48125.5|48145.5|48125.5|48122.3|48102.3|14
1649166560000|2022-04-05 13:49:20|48147.3|48127.3|48154.8|48134.8|48154.8|48134.8|48147.3|48127.3|1
1649166570000|2022-04-05 13:49:30|48152.3|48132.3|48122.3|48102.3|48152.3|48132.3|48122.3|48102.3|8
1649166590000|2022-04-05 13:49:50|48119.8|48099.8|48119.8|48099.8|48119.8|48099.8|48117.3|48097.3|1
1649166600000|2022-04-05 13:50:00|48122.3|48102.3|48128.2|48108.2|48132.3|48112.3|48122.3|48102.3|12
1649166610000|2022-04-05 13:50:10|48129.8|48109.8|48127.3|48107.3|48131.4|48111.4|48127.3|48107.3|1
1649166620000|2022-04-05 13:50:20|48126.4|48106.4|48113.9|48093.9|48126.4|48106.4|48113.9|48093.9|8
1649166630000|2022-04-05 13:50:30|48112.3|48092.3|48112.3|48092.3|48112.3|48092.3|48111.4|48091.4|3
1649166640000|2022-04-05 13:50:40|48110.5|48090.5|48132.3|48112.3|48132.3|48112.3|48110.5|48090.5|10
1649166650000|2022-04-05 13:50:50|48133.9|48113.9|48146.4|48126.4|48146.4|48126.4|48133.9|48113.9|9
1649166660000|2022-04-05 13:51:00|48151.4|48131.4|48164.8|48144.8|48164.8|48144.8|48151.4|48131.4|4
1649166670000|2022-04-05 13:51:10|48165.7|48145.7|48172.3|48152.3|48172.3|48152.3|48164.8|48144.8|9
1649166680000|2022-04-05 13:51:20|48160.5|48140.5|48153.9|48133.9|48160.5|48140.5|48153.9|48133.9|9
1649166690000|2022-04-05 13:51:30|48152.3|48132.3|48127.3|48107.3|48152.3|48132.3|48127.3|48107.3|8
1649166700000|2022-04-05 13:51:40|48126.4|48106.4|48119.8|48099.8|48126.4|48106.4|48117.3|48097.3|11
1649166710000|2022-04-05 13:51:50|||||||||6
1649166720000|2022-04-05 13:52:00|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|48117.3|48097.3|2
1649166730000|2022-04-05 13:52:10|48112.3|48092.3|48115.7|48095.7|48115.7|48095.7|48112.3|48092.3|5
1649166740000|2022-04-05 13:52:20|48112.3|48092.3|48129.8|48109.8|48129.8|48109.8|48112.3|48092.3|13
1649166750000|2022-04-05 13:52:30|||||||||6
1649166760000|2022-04-05 13:52:40|48131.4|48111.4|48134.8|48114.8|48134.8|48114.8|48131.4|48111.4|2
1649166770000|2022-04-05 13:52:50|48136.4|48116.4|48137.3|48117.3|48137.3|48117.3|48134.8|48114.8|2
1649166780000|2022-04-05 13:53:00|48135.7|48115.7|48135.7|48115.7|48137.3|48117.3|48135.7|48115.7|1
1649166790000|2022-04-05 13:53:10|48137.3|48117.3|48138.9|48118.9|48138.9|48118.9|48135.7|48115.7|0
1649166800000|2022-04-05 13:53:20|48137.3|48117.3|48166.4|48146.4|48166.4|48146.4|48137.3|48117.3|15
1649166810000|2022-04-05 13:53:30|48169.8|48149.8|48165.7|48145.7|48173|48153|48165.7|48145.7|4
1649166820000|2022-04-05 13:53:40|48167.3|48147.3|48143.2|48123.2|48167.3|48147.3|48143.2|48123.2|6
1649166830000|2022-04-05 13:53:50|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|48141.4|48121.4|1
1649166840000|2022-04-05 13:54:00|48138.2|48118.2|48136.4|48116.4|48138.2|48118.2|48136.4|48116.4|7
1649166850000|2022-04-05 13:54:10|48150.7|48130.7|48155.5|48135.5|48155.5|48135.5|48150.7|48130.7|9
1649166860000|2022-04-05 13:54:20|48157.2|48137.2|48144.9|48124.9|48157.2|48137.2|48144.9|48124.9|4
1649166870000|2022-04-05 13:54:30|48137.3|48117.3|48133.9|48113.9|48137.3|48117.3|48133|48113|3
1649166880000|2022-04-05 13:54:40|48133|48113|48147.3|48127.3|48147.3|48127.3|48131.4|48111.4|8
1649166890000|2022-04-05 13:54:50|48145.5|48125.5|48143|48123|48145.5|48125.5|48141.4|48121.4|106
1649166900000|2022-04-05 13:55:00|48143.9|48123.9|48142.3|48122.3|48143.9|48123.9|48142.3|48122.3|3
1649166910000|2022-04-05 13:55:10|48136.4|48116.4|48139.8|48119.8|48139.8|48119.8|48134.8|48114.8|2
1649166920000|2022-04-05 13:55:20|48138.9|48118.9|48148.2|48128.2|48148.2|48128.2|48138.9|48118.9|14
1649166930000|2022-04-05 13:55:30|48149.1|48129.1|48148.9|48128.9|48151.4|48131.4|48148.9|48128.9|8
1649166940000|2022-04-05 13:55:40|48153.2|48133.2|48154.8|48134.8|48154.8|48134.8|48153.2|48133.2|2
1649166950000|2022-04-05 13:55:50|48156.4|48136.4|48157.3|48137.3|48157.3|48137.3|48154.8|48134.8|4
1649166960000|2022-04-05 13:56:00|48155.7|48135.7|48146.4|48126.4|48155.7|48135.7|48146.4|48126.4|9
1649166970000|2022-04-05 13:56:10|48149.8|48129.8|48147.3|48127.3|48149.8|48129.8|48147.3|48127.3|1
1649166990000|2022-04-05 13:56:30|48149.8|48129.8|48167.3|48147.3|48167.3|48147.3|48149.8|48129.8|9
1649167000000|2022-04-05 13:56:40|48169.8|48149.8|48169.8|48149.8|48169.8|48149.8|48169.8|48149.8|0
1649167010000|2022-04-05 13:56:50|48171.4|48151.4|48171.4|48151.4|48171.4|48151.4|48171.4|48151.4|0
1649167020000|2022-04-05 13:57:00|48172.3|48152.3|48204.8|48184.8|48214.8|48194.8|48172.3|48152.3|22
1649167030000|2022-04-05 13:57:10|48203.2|48183.2|48192.3|48172.3|48203.2|48183.2|48192.3|48172.3|3
1649167040000|2022-04-05 13:57:20|48189.8|48169.8|48171.4|48151.4|48189.8|48169.8|48171.4|48151.4|3
1649167050000|2022-04-05 13:57:30|48168.9|48148.9|48151.4|48131.4|48172.3|48152.3|48151.4|48131.4|7
1649167060000|2022-04-05 13:57:40|48143.9|48123.9|48146.4|48126.4|48146.4|48126.4|48139.8|48119.8|15
1649167070000|2022-04-05 13:57:50|48144.8|48124.8|48144.8|48124.8|48144.8|48124.8|48143.9|48123.9|10
1649167080000|2022-04-05 13:58:00|48143.9|48123.9|48135.5|48115.5|48143.9|48123.9|48135.5|48115.5|13
1649167090000|2022-04-05 13:58:10|48138|48118|48138|48118|48138|48118|48138|48118|3
1649167100000|2022-04-05 13:58:20|48137.2|48117.2|48135.5|48115.5|48137.2|48117.2|48135.5|48115.5|3
1649167110000|2022-04-05 13:58:30|48138|48118|48138|48118|48138|48118|48138|48118|5
1649167120000|2022-04-05 13:58:40|48136.4|48116.4|48136.4|48116.4|48136.4|48116.4|48136.4|48116.4|0
1649167140000|2022-04-05 13:59:00|48137.3|48117.3|48135.5|48115.5|48137.3|48117.3|48133.9|48113.9|9
1649167150000|2022-04-05 13:59:10|48134.7|48114.7|48129.7|48109.7|48134.7|48114.7|48129.7|48109.7|8
1649167160000|2022-04-05 13:59:20|48130.5|48110.5|48134.7|48114.7|48134.7|48114.7|48130.5|48110.5|3
1649167170000|2022-04-05 13:59:30|48135.5|48115.5|48135.5|48115.5|48138|48118|48133|48113|33
1649167180000|2022-04-05 13:59:40|48133.9|48113.9|48133|48113|48135.5|48115.5|48133|48113|4
1649167190000|2022-04-05 13:59:50|||||||||2
1649167200000|2022-04-05 14:00:00|48132.2|48112.2|48133|48113|48135.5|48115.5|48132.2|48112.2|14
1649167210000|2022-04-05 14:00:10|48130.5|48110.5|48132.2|48112.2|48132.2|48112.2|48129.7|48109.7|6
1649167220000|2022-04-05 14:00:20|48129.7|48109.7|48127.2|48107.2|48132.2|48112.2|48127.2|48107.2|5
1649167230000|2022-04-05 14:00:30|48126.3|48106.3|48130.5|48110.5|48134.7|48114.7|48126.3|48106.3|10
1649167240000|2022-04-05 14:00:40|48135.5|48115.5|48135.5|48115.5|48135.5|48115.5|48133|48113|13
1649167250000|2022-04-05 14:00:50|48133.9|48113.9|48130.5|48110.5|48135.5|48115.5|48130.5|48110.5|2
1649167260000|2022-04-05 14:01:00|48132.2|48112.2|48123.1|48103.1|48132.2|48112.2|48121.4|48101.4|2
1649167270000|2022-04-05 14:01:10|48121.4|48101.4|48120.6|48100.6|48121.4|48101.4|48120.6|48100.6|7
1649167280000|2022-04-05 14:01:20|48128.1|48108.1|48125.6|48105.6|48128.1|48108.1|48120.6|48100.6|10
1649167290000|2022-04-05 14:01:30|48126.4|48106.4|48123.1|48103.1|48129.7|48109.7|48123.1|48103.1|4
1649167300000|2022-04-05 14:01:40|48120.6|48100.6|48122.2|48102.2|48122.2|48102.2|48120.6|48100.6|12
1649167310000|2022-04-05 14:01:50|48124.7|48104.7|48108.9|48088.9|48124.7|48104.7|48108.9|48088.9|10
1649167320000|2022-04-05 14:02:00|48108.1|48088.1|48123.1|48103.1|48123.1|48103.1|48108.1|48088.1|12
1649167330000|2022-04-05 14:02:10|48124.7|48104.7|48124.7|48104.7|48125.6|48105.6|48123.1|48103.1|8
1649167340000|2022-04-05 14:02:20|48125.6|48105.6|48125.6|48105.6|48125.6|48105.6|48124.7|48104.7|0
1649167350000|2022-04-05 14:02:30|48126.4|48106.4|48122.2|48102.2|48128.9|48108.9|48122.2|48102.2|19
1649167360000|2022-04-05 14:02:40|48120.6|48100.6|48118.1|48098.1|48122.2|48102.2|48118.1|48098.1|7
1649167370000|2022-04-05 14:02:50|48120.6|48100.6|48128.1|48108.1|48129.7|48109.7|48118.9|48098.9|9
1649167380000|2022-04-05 14:03:00|48128.9|48108.9|48127.2|48107.2|48130.6|48110.6|48127.2|48107.2|3
1649167390000|2022-04-05 14:03:10|48128.1|48108.1|48129.7|48109.7|48129.7|48109.7|48128.1|48108.1|3
1649167400000|2022-04-05 14:03:20|48133.1|48113.1|48133.1|48113.1|48136.3|48116.3|48133.1|48113.1|6
1649167410000|2022-04-05 14:03:30|48135.6|48115.6|48119.8|48099.8|48135.6|48115.6|48118.9|48098.9|8
1649167420000|2022-04-05 14:03:40|48121.4|48101.4|48123.1|48103.1|48123.1|48103.1|48119.8|48099.8|4
1649167430000|2022-04-05 14:03:50|||||||||5
1649167440000|2022-04-05 14:04:00|48121.4|48101.4|48093.1|48073.1|48121.4|48101.4|48090.6|48070.6|18
1649167450000|2022-04-05 14:04:10|48098.1|48078.1|48098.1|48078.1|48098.1|48078.1|48093.9|48073.9|13
1649167460000|2022-04-05 14:04:20|48093.1|48073.1|48083.9|48063.9|48093.1|48073.1|48083.9|48063.9|10
1649167470000|2022-04-05 14:04:30|48083.1|48063.1|48065.6|48045.6|48083.1|48063.1|48065.6|48045.6|10
1649167480000|2022-04-05 14:04:40|48037.2|48017.2|48040.6|48020.6|48048.1|48028.1|48037.2|48017.2|65
1649167490000|2022-04-05 14:04:50|48041.4|48021.4|48068.9|48048.9|48068.9|48048.9|48040.6|48020.6|22
1649167500000|2022-04-05 14:05:00|48074.7|48054.7|48075.6|48055.6|48075.6|48055.6|48070.6|48050.6|9
1649167510000|2022-04-05 14:05:10|48078.1|48058.1|48078.9|48058.9|48078.9|48058.9|48078.1|48058.1|15
1649167520000|2022-04-05 14:05:20|48080.6|48060.6|48076.4|48056.4|48080.6|48060.6|48075.6|48055.6|4
1649167530000|2022-04-05 14:05:30|48078.1|48058.1|48084.7|48064.7|48084.7|48064.7|48075.6|48055.6|6
1649167540000|2022-04-05 14:05:40|48083.1|48063.1|48080.6|48060.6|48085.6|48065.6|48080.6|48060.6|4
1649167550000|2022-04-05 14:05:50|48083.1|48063.1|48067.2|48047.2|48087.2|48067.2|48063.1|48043.1|11
1649167560000|2022-04-05 14:06:00|48065.6|48045.6|48067.2|48047.2|48067.2|48047.2|48063.1|48043.1|11
1649167570000|2022-04-05 14:06:10|48065.6|48045.6|48055.6|48035.6|48065.6|48045.6|48055.6|48035.6|21
1649167580000|2022-04-05 14:06:20|48053.1|48033.1|48037.2|48017.2|48053.1|48033.1|48036.4|48016.4|38
1649167590000|2022-04-05 14:06:30|48040.6|48020.6|48043.9|48023.9|48043.9|48023.9|48039.7|48019.7|14
1649167600000|2022-04-05 14:06:40|48040.6|48020.6|48027.2|48007.2|48040.6|48020.6|48027.2|48007.2|9
1649167610000|2022-04-05 14:06:50|48025.6|48005.6|48015.6|47995.6|48025.6|48005.6|48013.9|47993.9|12
1649167620000|2022-04-05 14:07:00|48018.1|47998.1|48008.1|47988.1|48021.4|48001.4|48008.1|47988.1|3
1649167630000|2022-04-05 14:07:10|48007.2|47987.2|47996.3|47976.3|48007.2|47987.2|47996.3|47976.3|15
1649167640000|2022-04-05 14:07:20|47994.7|47974.7|47980.6|47960.6|47994.7|47974.7|47980.6|47960.6|14
1649167650000|2022-04-05 14:07:30|47978.9|47958.9|47966.4|47946.4|47980.6|47960.6|47966.4|47946.4|18
1649167660000|2022-04-05 14:07:40|47965.6|47945.6|47970.6|47950.6|47970.6|47950.6|47963.1|47943.1|10
1649167670000|2022-04-05 14:07:50|47965.6|47945.6|47970.6|47950.6|47970.6|47950.6|47963.1|47943.1|10
1649167680000|2022-04-05 14:08:00|47969.7|47949.7|47978.1|47958.1|47978.1|47958.1|47968.1|47948.1|13
1649167690000|2022-04-05 14:08:10|47978.9|47958.9|47978.1|47958.1|47978.9|47958.9|47973.1|47953.1|11
1649167700000|2022-04-05 14:08:20|47979.8|47959.8|47995.6|47975.6|48003.1|47983.1|47979.8|47959.8|25
1649167710000|2022-04-05 14:08:30|47997.2|47977.2|47998.9|47978.9|48000.6|47980.6|47994.7|47974.7|20
1649167720000|2022-04-05 14:08:40|47998.1|47978.1|47985.6|47965.6|48000.6|47980.6|47985.6|47965.6|17
1649167730000|2022-04-05 14:08:50|47983.9|47963.9|47995.6|47975.6|47998.1|47978.1|47969.8|47949.8|20
1649167740000|2022-04-05 14:09:00|47993.1|47973.1|47993.1|47973.1|47993.1|47973.1|47988.1|47968.1|29
1649167750000|2022-04-05 14:09:10|47990.6|47970.6|47970.6|47950.6|47990.6|47970.6|47970.6|47950.6|20
1649167760000|2022-04-05 14:09:20|47969.7|47949.7|47971.4|47951.4|47973.1|47953.1|47968.9|47948.9|28
1649167770000|2022-04-05 14:09:30|47967.3|47947.3|47980.6|47960.6|47980.6|47960.6|47966.4|47946.4|17
1649167780000|2022-04-05 14:09:40|47979.7|47959.7|47964.7|47944.7|47979.7|47959.7|47964.7|47944.7|3
1649167790000|2022-04-05 14:09:50|47965.6|47945.6|47963.1|47943.1|47965.6|47945.6|47959.7|47939.7|8
1649167800000|2022-04-05 14:10:00|47962.2|47942.2|47998.9|47978.9|47998.9|47978.9|47960.6|47940.6|31
1649167810000|2022-04-05 14:10:10|48001.4|47981.4|48020.6|48000.6|48023.1|48003.1|48001.4|47981.4|11
1649167820000|2022-04-05 14:10:20|48017.3|47997.3|48003.1|47983.1|48017.3|47997.3|48003.1|47983.1|2
1649167830000|2022-04-05 14:10:30|48000.6|47980.6|47998.1|47978.1|48000.6|47980.6|47998.1|47978.1|7
1649167840000|2022-04-05 14:10:40|48000.6|47980.6|47999.7|47979.7|48000.6|47980.6|47999.7|47979.7|8
1649167850000|2022-04-05 14:10:50|48000.6|47980.6|48005.6|47985.6|48008.1|47988.1|48000.6|47980.6|13
1649167860000|2022-04-05 14:11:00|48003.1|47983.1|47980.6|47960.6|48003.1|47983.1|47980.6|47960.6|6
1649167870000|2022-04-05 14:11:10|47979.7|47959.7|47975.6|47955.6|47979.7|47959.7|47974.7|47954.7|11
1649167880000|2022-04-05 14:11:20|47973.1|47953.1|47963.1|47943.1|47975.6|47955.6|47963.1|47943.1|11
1649167890000|2022-04-05 14:11:30|47960.6|47940.6|47955.6|47935.6|47960.6|47940.6|47948.1|47928.1|27
1649167900000|2022-04-05 14:11:40|47957.3|47937.3|47960.6|47940.6|47960.6|47940.6|47957.3|47937.3|0
1649167910000|2022-04-05 14:11:50|47973.1|47953.1|47978.1|47958.1|47978.1|47958.1|47973.1|47953.1|10
1649167920000|2022-04-05 14:12:00|47978.9|47958.9|47984.7|47964.7|47984.7|47964.7|47978.9|47958.9|9
1649167930000|2022-04-05 14:12:10|47990.6|47970.6|47998.9|47978.9|47998.9|47978.9|47990.6|47970.6|6
1649167940000|2022-04-05 14:12:20|48003.1|47983.1|48003.1|47983.1|48003.1|47983.1|48000.6|47980.6|6
1649167950000|2022-04-05 14:12:30|48002.2|47982.2|47994.7|47974.7|48002.2|47982.2|47994.7|47974.7|7
1649167960000|2022-04-05 14:12:40|47993.1|47973.1|47995.6|47975.6|47995.6|47975.6|47988.1|47968.1|10
1649167970000|2022-04-05 14:12:50|47997.2|47977.2|47998.1|47978.1|48002.2|47982.2|47997.2|47977.2|2
1649167980000|2022-04-05 14:13:00|48003.1|47983.1|48013.1|47993.1|48013.1|47993.1|47998.1|47978.1|11
1649167990000|2022-04-05 14:13:10|48015.6|47995.6|48018.1|47998.1|48018.1|47998.1|48015.6|47995.6|1
1649168000000|2022-04-05 14:13:20|48020.6|48000.6|48020.6|48000.6|48020.6|48000.6|48020.6|48000.6|0
1649168010000|2022-04-05 14:13:30|48022.2|48002.2|48025.6|48005.6|48027.2|48007.2|48022.2|48002.2|5
1649168020000|2022-04-05 14:13:40|48027.2|48007.2|48020.6|48000.6|48027.2|48007.2|48019.7|47999.7|5
1649168030000|2022-04-05 14:13:50|48017.2|47997.2|48012.3|47992.3|48017.2|47997.2|48012.3|47992.3|9
1649168040000|2022-04-05 14:14:00|48013.9|47993.9|48013.1|47993.1|48013.9|47993.9|48011.4|47991.4|2
1649168050000|2022-04-05 14:14:10|48017.3|47997.3|48018.9|47998.9|48018.9|47998.9|48017.3|47997.3|8
1649168060000|2022-04-05 14:14:20|48020.6|48000.6|48013.1|47993.1|48020.6|48000.6|48013.1|47993.1|1
1649168080000|2022-04-05 14:14:40|48015.6|47995.6|48023.1|48003.1|48023.1|48003.1|48015.6|47995.6|13
1649168090000|2022-04-05 14:14:50|48023.9|48003.9|48028.9|48008.9|48032.2|48012.2|48023.9|48003.9|9
1649168100000|2022-04-05 14:15:00|48025.6|48005.6|48033.1|48013.1|48033.1|48013.1|48021.4|48001.4|13
1649168110000|2022-04-05 14:15:10|48030.6|48010.6|48030.6|48010.6|48030.6|48010.6|48030.6|48010.6|2
1649168120000|2022-04-05 14:15:20|||||||||3
1649168130000|2022-04-05 14:15:30|48028.1|48008.1|47998.9|47978.9|48037.3|48017.3|47998.9|47978.9|91
1649168140000|2022-04-05 14:15:40|47999.7|47979.7|47983.1|47963.1|48002.2|47982.2|47982.2|47962.2|9
1649168150000|2022-04-05 14:15:50|47986.4|47966.4|48000.6|47980.6|48000.6|47980.6|47986.4|47966.4|4
1649168160000|2022-04-05 14:16:00|47995.6|47975.6|47995.6|47975.6|47995.6|47975.6|47985.6|47965.6|7
1649168170000|2022-04-05 14:16:10|47993.1|47973.1|47980.6|47960.6|47993.1|47973.1|47977.2|47957.2|17
1649168180000|2022-04-05 14:16:20|47983.1|47963.1|47980.6|47960.6|47983.1|47963.1|47980.6|47960.6|2
1649168190000|2022-04-05 14:16:30|47978.1|47958.1|47963.1|47943.1|47978.1|47958.1|47963.1|47943.1|3
1649168200000|2022-04-05 14:16:40|47963.9|47943.9|47993.1|47973.1|47993.1|47973.1|47963.9|47943.9|6
1649168210000|2022-04-05 14:16:50|47988.1|47968.1|47978.1|47958.1|47988.1|47968.1|47975.6|47955.6|8
1649168220000|2022-04-05 14:17:00|47976.4|47956.4|47972.2|47952.2|47976.4|47956.4|47972.2|47952.2|3
1649168230000|2022-04-05 14:17:10|47971.3|47951.3|47969.7|47949.7|47972.2|47952.2|47969.7|47949.7|6
1649168240000|2022-04-05 14:17:20|47968.1|47948.1|47965.6|47945.6|47968.1|47948.1|47965.6|47945.6|8
1649168250000|2022-04-05 14:17:30|47967.2|47947.2|47964.7|47944.7|47967.2|47947.2|47960.6|47940.6|17
1649168260000|2022-04-05 14:17:40|47960.6|47940.6|47953.1|47933.1|47960.6|47940.6|47951.4|47931.4|4
1649168270000|2022-04-05 14:17:50|47951.4|47931.4|47953.1|47933.1|47953.1|47933.1|47951.4|47931.4|2
1649168280000|2022-04-05 14:18:00|47957.2|47937.2|47977.2|47957.2|47978.1|47958.1|47957.2|47937.2|13
1649168290000|2022-04-05 14:18:10|47975.6|47955.6|47972.2|47952.2|47975.6|47955.6|47972.2|47952.2|1
1649168300000|2022-04-05 14:18:20|47970.6|47950.6|48005.6|47985.6|48005.6|47985.6|47970.6|47950.6|11
1649168310000|2022-04-05 14:18:30|48008.1|47988.1|48010.6|47990.6|48012.2|47992.2|48008.1|47988.1|9
1649168320000|2022-04-05 14:18:40|48009.7|47989.7|48013.1|47993.1|48013.1|47993.1|48009.7|47989.7|3
1649168330000|2022-04-05 14:18:50|48013.9|47993.9|48028.1|48008.1|48028.1|48008.1|48013.9|47993.9|10
1649168340000|2022-04-05 14:19:00|48033.8|48013.8|48020.6|48000.6|48033.8|48013.8|48020.6|48000.6|14
1649168350000|2022-04-05 14:19:10|48019.7|47999.7|48002.2|47982.2|48019.7|47999.7|48002.2|47982.2|8
1649168360000|2022-04-05 14:19:20|47997.8|47977.8|47985.6|47965.6|47997.8|47977.8|47982.2|47962.2|2
1649168370000|2022-04-05 14:19:30|47986.4|47966.4|48005.6|47985.6|48005.6|47985.6|47986.4|47966.4|2
1649168380000|2022-04-05 14:19:40|48013.9|47993.9|48021.4|48001.4|48021.4|48001.4|48013.9|47993.9|8
1649168390000|2022-04-05 14:19:50|48022.3|48002.3|48028.1|48008.1|48028.1|48008.1|48022.3|48002.3|1
1649168400000|2022-04-05 14:20:00|48027.2|48007.2|48025.6|48005.6|48028.1|48008.1|48025.6|48005.6|10
1649168410000|2022-04-05 14:20:10|48023.1|48003.1|48038.8|48018.8|48038.8|48018.8|48023.1|48003.1|8
1649168420000|2022-04-05 14:20:20|48046.4|48026.4|48050.6|48030.6|48060.6|48040.6|48046.4|48026.4|22
1649168430000|2022-04-05 14:20:30|48048.1|48028.1|48038.1|48018.1|48048.1|48028.1|48038.1|48018.1|1
1649168440000|2022-04-05 14:20:40|48035.6|48015.6|48023.1|48003.1|48035.6|48015.6|48023.1|48003.1|15
1649168450000|2022-04-05 14:20:50|48022.2|48002.2|48018.8|47998.8|48022.2|48002.2|48017.9|47997.9|9
1649168460000|2022-04-05 14:21:00|48017.9|47997.9|48017.9|47997.9|48017.9|47997.9|48017.9|47997.9|0
1649168470000|2022-04-05 14:21:10|48014.7|47994.7|48007.2|47987.2|48014.7|47994.7|48007.2|47987.2|4
1649168480000|2022-04-05 14:21:20|48005.6|47985.6|48003.1|47983.1|48005.6|47985.6|48003.1|47983.1|8
1649168490000|2022-04-05 14:21:30|48004.7|47984.7|47983.1|47963.1|48005.6|47985.6|47983.1|47963.1|12
1649168500000|2022-04-05 14:21:40|47982.2|47962.2|47963.8|47943.8|47983.1|47963.1|47963.8|47943.8|18
1649168510000|2022-04-05 14:21:50|47959.7|47939.7|47940.6|47920.6|47959.7|47939.7|47928.1|47908.1|26
1649168520000|2022-04-05 14:22:00|47946.3|47926.3|47948.1|47928.1|47956.4|47936.4|47936.3|47916.3|40
1649168530000|2022-04-05 14:22:10|47950.6|47930.6|47935.6|47915.6|47953.1|47933.1|47935.6|47915.6|11
1649168540000|2022-04-05 14:22:20|47936.4|47916.4|47929.7|47909.7|47938.1|47918.1|47924.8|47904.8|25
1649168550000|2022-04-05 14:22:30|47931.3|47911.3|47931.3|47911.3|47932.9|47912.9|47931.3|47911.3|0
1649168560000|2022-04-05 14:22:40|47933.8|47913.8|47958.9|47938.9|47958.9|47938.9|47933.8|47913.8|5
1649168570000|2022-04-05 14:22:50|47960.6|47940.6|47975.6|47955.6|47975.6|47955.6|47960.6|47940.6|5
1649168580000|2022-04-05 14:23:00|47976.4|47956.4|47968.1|47948.1|47976.4|47956.4|47968.1|47948.1|3
1649168590000|2022-04-05 14:23:10|47966.4|47946.4|47971.4|47951.4|47971.4|47951.4|47966.4|47946.4|3
1649168600000|2022-04-05 14:23:20|47968.9|47948.9|47958.9|47938.9|47968.9|47948.9|47958.9|47938.9|2
1649168610000|2022-04-05 14:23:30|47960.6|47940.6|47960.6|47940.6|47963.1|47943.1|47960.6|47940.6|34
1649168620000|2022-04-05 14:23:40|47957.2|47937.2|47957.2|47937.2|47957.2|47937.2|47957.2|47937.2|6
1649168630000|2022-04-05 14:23:50|47952.9|47932.9|47940.6|47920.6|47952.9|47932.9|47936.4|47916.4|2
1649168640000|2022-04-05 14:24:00|47938.9|47918.9|47937.2|47917.2|47938.9|47918.9|47935.6|47915.6|2
1649168650000|2022-04-05 14:24:10|47935.6|47915.6|47935.6|47915.6|47937.2|47917.2|47935.6|47915.6|0
1649168660000|2022-04-05 14:24:20|47937.2|47917.2|47937.2|47917.2|47937.2|47917.2|47935.6|47915.6|0
1649168670000|2022-04-05 14:24:30|47938.9|47918.9|47940.6|47920.6|47940.6|47920.6|47937.2|47917.2|5
1649168690000|2022-04-05 14:24:50|47943.1|47923.1|47940.6|47920.6|47943.1|47923.1|47939.7|47919.7|7
1649168700000|2022-04-05 14:25:00|47943.1|47923.1|47943.1|47923.1|47943.1|47923.1|47941.4|47921.4|4
1649168710000|2022-04-05 14:25:10|47940.6|47920.6|47934.7|47914.7|47940.6|47920.6|47934.7|47914.7|6
1649168720000|2022-04-05 14:25:20|47933.8|47913.8|47929.7|47909.7|47933.8|47913.8|47929.7|47909.7|2
1649168730000|2022-04-05 14:25:30|47930.6|47910.6|47949.8|47929.8|47949.8|47929.8|47930.6|47910.6|17
1649168740000|2022-04-05 14:25:40|47952.3|47932.3|47963.1|47943.1|47963.1|47943.1|47952.3|47932.3|2
1649168750000|2022-04-05 14:25:50|||||||||5
1649168760000|2022-04-05 14:26:00|47962.2|47942.2|47954.7|47934.7|47962.2|47942.2|47954.7|47934.7|2
1649168770000|2022-04-05 14:26:10|47952.2|47932.2|47953.1|47933.1|47953.1|47933.1|47952.2|47932.2|2
1649168780000|2022-04-05 14:26:20|47954.7|47934.7|47955.6|47935.6|47956.4|47936.4|47954.7|47934.7|11
1649168790000|2022-04-05 14:26:30|47956.4|47936.4|47954.7|47934.7|47958.1|47938.1|47954.7|47934.7|1
1649168800000|2022-04-05 14:26:40|47952.2|47932.2|47949.7|47929.7|47952.2|47932.2|47948.1|47928.1|5
1649168810000|2022-04-05 14:26:50|||||||||8
1649168820000|2022-04-05 14:27:00|47951.3|47931.3|47954.7|47934.7|47954.7|47934.7|47951.3|47931.3|1
1649168830000|2022-04-05 14:27:10|47953.8|47933.8|47952.2|47932.2|47953.8|47933.8|47952.2|47932.2|0
1649168840000|2022-04-05 14:27:20|47954.7|47934.7|47962.2|47942.2|47962.2|47942.2|47954.7|47934.7|6
1649168850000|2022-04-05 14:27:30|47960.6|47940.6|47966.4|47946.4|47966.4|47946.4|47960.6|47940.6|8
1649168860000|2022-04-05 14:27:40|47975.6|47955.6|47980.6|47960.6|47980.6|47960.6|47975.6|47955.6|4
1649168870000|2022-04-05 14:27:50|47982.2|47962.2|47963.9|47943.9|47982.2|47962.2|47963.9|47943.9|11
1649168880000|2022-04-05 14:28:00|47963.1|47943.1|47948.1|47928.1|47963.1|47943.1|47946.4|47926.4|8
1649168890000|2022-04-05 14:28:10|47944.7|47924.7|47948.8|47928.8|47948.8|47928.8|47941.4|47921.4|12
1649168900000|2022-04-05 14:28:20|47947.2|47927.2|47961.4|47941.4|47961.4|47941.4|47947.2|47927.2|1
1649168910000|2022-04-05 14:28:30|47967.2|47947.2|47973.1|47953.1|47973.1|47953.1|47967.2|47947.2|0
1649168920000|2022-04-05 14:28:40|47974.7|47954.7|47968.1|47948.1|47976.3|47956.3|47968.1|47948.1|4
1649168930000|2022-04-05 14:28:50|47966.4|47946.4|47970.6|47950.6|47970.6|47950.6|47966.4|47946.4|1
1649168940000|2022-04-05 14:29:00|47973.1|47953.1|47978.1|47958.1|47978.1|47958.1|47973.1|47953.1|4
1649168950000|2022-04-05 14:29:10|47975.6|47955.6|47975.6|47955.6|47975.6|47955.6|47975.6|47955.6|2
1649168970000|2022-04-05 14:29:30|47973.1|47953.1|47965.6|47945.6|47973.1|47953.1|47965.6|47945.6|3
1649168980000|2022-04-05 14:29:40|47964.7|47944.7|47943.1|47923.1|47964.7|47944.7|47943.1|47923.1|3
1649168990000|2022-04-05 14:29:50|47945.6|47925.6|47950.6|47930.6|47950.6|47930.6|47945.6|47925.6|9
1649169000000|2022-04-05 14:30:00|47951.4|47931.4|47955.6|47935.6|47955.6|47935.6|47950.6|47930.6|11
1649169010000|2022-04-05 14:30:10|47963.1|47943.1|47965.6|47945.6|47968.1|47948.1|47963.1|47943.1|1
1649169020000|2022-04-05 14:30:20|47963.9|47943.9|47968.9|47948.9|47968.9|47948.9|47963.9|47943.9|0
1649169030000|2022-04-05 14:30:30|47970.6|47950.6|47970.6|47950.6|47970.6|47950.6|47970.6|47950.6|0
1649169040000|2022-04-05 14:30:40|47975.6|47955.6|47973.1|47953.1|47977.2|47957.2|47973.1|47953.1|6
1649169050000|2022-04-05 14:30:50|47974.7|47954.7|47973.9|47953.9|47977.2|47957.2|47973.9|47953.9|12
1649169060000|2022-04-05 14:31:00|47973.1|47953.1|47978.1|47958.1|47978.1|47958.1|47972.3|47952.3|2
1649169070000|2022-04-05 14:31:10|47981.4|47961.4|48007.2|47987.2|48008.1|47988.1|47981.4|47961.4|12
1649169080000|2022-04-05 14:31:20|48008.1|47988.1|48013.1|47993.1|48014.7|47994.7|48005.6|47985.6|4
1649169090000|2022-04-05 14:31:30|48014.8|47994.8|48018.1|47998.1|48018.1|47998.1|48014.8|47994.8|4
1649169110000|2022-04-05 14:31:50|||||||||1
1649169120000|2022-04-05 14:32:00|48017.2|47997.2|48003.1|47983.1|48017.2|47997.2|48003.1|47983.1|14
1649169140000|2022-04-05 14:32:20|48000.6|47980.6|47999|47979|48000.6|47980.6|47997.3|47977.3|1
1649169150000|2022-04-05 14:32:30|47997.3|47977.3|47994|47974|47999|47979|47994|47974|5
1649169160000|2022-04-05 14:32:40|48004|47984|48004|47984|48004|47984|48004|47984|2
1649169170000|2022-04-05 14:32:50|48005.6|47985.6|48010.6|47990.6|48010.6|47990.6|48005.6|47985.6|1
1649169180000|2022-04-05 14:33:00|48012.3|47992.3|48030.6|48010.6|48030.6|48010.6|48012.3|47992.3|5
1649169190000|2022-04-05 14:33:10|48031.5|48011.5|47998.8|47978.8|48035.6|48015.6|47998.8|47978.8|35
1649169200000|2022-04-05 14:33:20|47999.7|47979.7|47998.1|47978.1|47999.7|47979.7|47996.5|47976.5|1
1649169210000|2022-04-05 14:33:30|47996.5|47976.5|48003.1|47983.1|48005.6|47985.6|47996.5|47976.5|5
1649169220000|2022-04-05 14:33:40|48005.6|47985.6|48005.6|47985.6|48005.6|47985.6|48005.6|47985.6|0
1649169240000|2022-04-05 14:34:00|48008.1|47988.1|48013.1|47993.1|48013.1|47993.1|48008.1|47988.1|3
1649169250000|2022-04-05 14:34:10|48010.6|47990.6|48004.7|47984.7|48010.6|47990.6|48004.7|47984.7|6
1649169260000|2022-04-05 14:34:20|48003.8|47983.8|47988.1|47968.1|48003.8|47983.8|47988.1|47968.1|6
1649169270000|2022-04-05 14:34:30|47987.2|47967.2|47985.6|47965.6|47988.1|47968.1|47985.6|47965.6|2
1649169280000|2022-04-05 14:34:40|47984.7|47964.7|47977.2|47957.2|47985.6|47965.6|47977.2|47957.2|3
1649169290000|2022-04-05 14:34:50|47974.7|47954.7|47980.6|47960.6|47980.6|47960.6|47970.6|47950.6|9
1649169300000|2022-04-05 14:35:00|47983.1|47963.1|47985.6|47965.6|47985.6|47965.6|47980.6|47960.6|7
1649169310000|2022-04-05 14:35:10|47984.7|47964.7|47965.4|47945.4|47984.7|47964.7|47965.4|47945.4|10
1649169320000|2022-04-05 14:35:20|47967.2|47947.2|47965.6|47945.6|47967.2|47947.2|47965.6|47945.6|2
1649169330000|2022-04-05 14:35:30|47969.7|47949.7|47972.2|47952.2|47973.1|47953.1|47969.7|47949.7|4
1649169340000|2022-04-05 14:35:40|47970.6|47950.6|47973.1|47953.1|47975.6|47955.6|47970.6|47950.6|2
1649169350000|2022-04-05 14:35:50|47974|47954|47973.1|47953.1|47977.2|47957.2|47973.1|47953.1|3
1649169360000|2022-04-05 14:36:00|47972.2|47952.2|47973.1|47953.1|47973.1|47953.1|47972.2|47952.2|3
1649169370000|2022-04-05 14:36:10|47972.2|47952.2|47978.1|47958.1|47978.1|47958.1|47972.2|47952.2|6
1649169380000|2022-04-05 14:36:20|47980.6|47960.6|47983.1|47963.1|47983.1|47963.1|47980.6|47960.6|0
1649169390000|2022-04-05 14:36:30|47985.6|47965.6|47990.6|47970.6|47998.8|47978.8|47985.6|47965.6|7
1649169400000|2022-04-05 14:36:40|47993.1|47973.1|47996.5|47976.5|47996.5|47976.5|47993.1|47973.1|6
1649169410000|2022-04-05 14:36:50|47998.1|47978.1|48010.6|47990.6|48010.6|47990.6|47998.1|47978.1|7
1649169420000|2022-04-05 14:37:00|48011.5|47991.5|48014.7|47994.7|48015.6|47995.6|48010.6|47990.6|9
1649169430000|2022-04-05 14:37:10|48013.8|47993.8|48010.6|47990.6|48013.8|47993.8|48010.6|47990.6|2
1649169440000|2022-04-05 14:37:20|48009.7|47989.7|47999.7|47979.7|48009.7|47989.7|47999.7|47979.7|5
1649169450000|2022-04-05 14:37:30|48000.6|47980.6|47997.2|47977.2|48000.6|47980.6|47995.6|47975.6|1
1649169460000|2022-04-05 14:37:40|47996.3|47976.3|47980.6|47960.6|47996.3|47976.3|47980.6|47960.6|3
1649169470000|2022-04-05 14:37:50|47981.5|47961.5|47985.6|47965.6|47985.6|47965.6|47981.5|47961.5|2
1649169480000|2022-04-05 14:38:00|47988.1|47968.1|47989|47969|47989|47969|47988.1|47968.1|1
1649169490000|2022-04-05 14:38:10|47989.8|47969.8|47991.5|47971.5|47991.5|47971.5|47989|47969|0
1649169500000|2022-04-05 14:38:20|47990.6|47970.6|47998.1|47978.1|47999.7|47979.7|47990.6|47970.6|1
1649169510000|2022-04-05 14:38:30|47999.7|47979.7|48007.3|47987.3|48007.3|47987.3|47999.7|47979.7|3
1649169520000|2022-04-05 14:38:40|48008.2|47988.2|48011.5|47991.5|48012.3|47992.3|48008.2|47988.2|1
1649169540000|2022-04-05 14:39:00|48009.8|47989.8|48017.2|47997.2|48020.6|48000.6|48009.8|47989.8|4
1649169550000|2022-04-05 14:39:10|48015.6|47995.6|48003.1|47983.1|48015.6|47995.6|48000.6|47980.6|4
1649169560000|2022-04-05 14:39:20|48000.6|47980.6|47985.6|47965.6|48000.6|47980.6|47979.7|47959.7|8
1649169570000|2022-04-05 14:39:30|47988.1|47968.1|47983.8|47963.8|47988.1|47968.1|47981.3|47961.3|1
1649169580000|2022-04-05 14:39:40|47984.7|47964.7|47983.1|47963.1|47984.7|47964.7|47983.1|47963.1|6
1649169590000|2022-04-05 14:39:50|47984.7|47964.7|47983.1|47963.1|47984.7|47964.7|47983.1|47963.1|0
1649169600000|2022-04-05 14:40:00|47985.6|47965.6|47995.6|47975.6|47995.6|47975.6|47985.6|47965.6|8
1649169610000|2022-04-05 14:40:10|47996.5|47976.5|48000.6|47980.6|48000.6|47980.6|47996.5|47976.5|1
1649169620000|2022-04-05 14:40:20|48002.2|47982.2|47999.7|47979.7|48002.2|47982.2|47999.7|47979.7|3
1649169630000|2022-04-05 14:40:30|48000.6|47980.6|48000.6|47980.6|48011.3|47991.3|48000.6|47980.6|15
1649169640000|2022-04-05 14:40:40|48001.5|47981.5|48005.6|47985.6|48005.6|47985.6|48001.5|47981.5|3
1649169650000|2022-04-05 14:40:50|48003.1|47983.1|47998.1|47978.1|48003.1|47983.1|47998.1|47978.1|2
1649169660000|2022-04-05 14:41:00|47995.6|47975.6|47973.1|47953.1|47995.6|47975.6|47970.6|47950.6|9
1649169670000|2022-04-05 14:41:10|47972.2|47952.2|47966.5|47946.5|47972.2|47952.2|47966.5|47946.5|3
1649169680000|2022-04-05 14:41:20|47965.6|47945.6|47972.2|47952.2|47972.2|47952.2|47964.7|47944.7|6
1649169690000|2022-04-05 14:41:30|47975.6|47955.6|47980.6|47960.6|47983.1|47963.1|47975.6|47955.6|2
1649169700000|2022-04-05 14:41:40|47984.7|47964.7|47970.6|47950.6|47984.7|47964.7|47970.6|47950.6|6
1649169710000|2022-04-05 14:41:50|47971.5|47951.5|47965.6|47945.6|47973.1|47953.1|47965.6|47945.6|1
1649169720000|2022-04-05 14:42:00|47964.7|47944.7|47959|47939|47965.6|47945.6|47959|47939|4
1649169730000|2022-04-05 14:42:10|47958.1|47938.1|47963.1|47943.1|47963.1|47943.1|47950.6|47930.6|21
1649169740000|2022-04-05 14:42:20|47962.2|47942.2|47951.5|47931.5|47962.2|47942.2|47949.7|47929.7|9
1649169750000|2022-04-05 14:42:30|47950.6|47930.6|47945.6|47925.6|47950.6|47930.6|47945.6|47925.6|0
1649169760000|2022-04-05 14:42:40|47948.1|47928.1|47954|47934|47954.8|47934.8|47948.1|47928.1|10
1649169770000|2022-04-05 14:42:50|||||||||1
1649169780000|2022-04-05 14:43:00|47950.6|47930.6|47935.6|47915.6|47950.6|47930.6|47934.7|47914.7|11
1649169790000|2022-04-05 14:43:10|47933.1|47913.1|47939|47919|47939|47919|47933.1|47913.1|4
1649169800000|2022-04-05 14:43:20|47951.5|47931.5|47953.1|47933.1|47953.1|47933.1|47950.6|47930.6|3
1649169810000|2022-04-05 14:43:30|47955.6|47935.6|47953.1|47933.1|47955.6|47935.6|47953.1|47933.1|8
1649169820000|2022-04-05 14:43:40|47955.6|47935.6|47955.6|47935.6|47955.6|47935.6|47955.6|47935.6|0
1649169830000|2022-04-05 14:43:50|47953.1|47933.1|47950.6|47930.6|47953.1|47933.1|47950.6|47930.6|2
1649169840000|2022-04-05 14:44:00|47947.3|47927.3|47953.1|47933.1|47953.1|47933.1|47942.3|47922.3|4
1649169850000|2022-04-05 14:44:10|47952.2|47932.2|47950.6|47930.6|47953.1|47933.1|47950.6|47930.6|0
1649169860000|2022-04-05 14:44:20|47952.2|47932.2|47945.6|47925.6|47953.1|47933.1|47945.6|47925.6|7
1649169870000|2022-04-05 14:44:30|47944.7|47924.7|47918.1|47898.1|47944.7|47924.7|47915.6|47895.6|21
1649169880000|2022-04-05 14:44:40|47917.2|47897.2|47919.7|47899.7|47922.2|47902.2|47917.2|47897.2|3
1649169890000|2022-04-05 14:44:50|47920.6|47900.6|47930.6|47910.6|47933.1|47913.1|47920.6|47900.6|3
1649169900000|2022-04-05 14:45:00|47931.5|47911.5|47932.2|47912.2|47942.3|47922.3|47930.6|47910.6|6
1649169910000|2022-04-05 14:45:10|47930.6|47910.6|47908.1|47888.1|47930.6|47910.6|47908.1|47888.1|15
1649169920000|2022-04-05 14:45:20|47906.5|47886.5|47916.5|47896.5|47921.5|47901.5|47906.5|47886.5|14
1649169930000|2022-04-05 14:45:30|47915.6|47895.6|47920.6|47900.6|47928.1|47908.1|47915.6|47895.6|10
1649169940000|2022-04-05 14:45:40|47923.1|47903.1|47916.5|47896.5|47925.6|47905.6|47916.5|47896.5|2
1649169950000|2022-04-05 14:45:50|47915.6|47895.6|47906.5|47886.5|47915.6|47895.6|47906.5|47886.5|6
1649169960000|2022-04-05 14:46:00|47903.1|47883.1|47895.6|47875.6|47903.1|47883.1|47888.1|47868.1|18
1649169970000|2022-04-05 14:46:10|47900.6|47880.6|47885.6|47865.6|47905.6|47885.6|47885.6|47865.6|14
1649169980000|2022-04-05 14:46:20|47890.6|47870.6|47885.6|47865.6|47895.6|47875.6|47885.6|47865.6|8
1649169990000|2022-04-05 14:46:30|47884.7|47864.7|47889|47869|47900.6|47880.6|47873.8|47853.8|27
1649170000000|2022-04-05 14:46:40|47886.5|47866.5|47880.6|47860.6|47886.5|47866.5|47870.6|47850.6|5
1649170010000|2022-04-05 14:46:50|47879|47859|47875.6|47855.6|47879|47859|47874.7|47854.7|6
1649170020000|2022-04-05 14:47:00|47877.2|47857.2|47881.5|47861.5|47881.5|47861.5|47877.2|47857.2|2
1649170030000|2022-04-05 14:47:10|47880.6|47860.6|47880.6|47860.6|47880.6|47860.6|47880.6|47860.6|1
1649170040000|2022-04-05 14:47:20|47875.6|47855.6|47864.8|47844.8|47875.6|47855.6|47864.8|47844.8|3
1649170050000|2022-04-05 14:47:30|47866.5|47846.5|47873.1|47853.1|47873.1|47853.1|47866.5|47846.5|2
1649170060000|2022-04-05 14:47:40|47879.7|47859.7|47880.6|47860.6|47880.6|47860.6|47879.7|47859.7|10
1649170070000|2022-04-05 14:47:50|47881.5|47861.5|47885.6|47865.6|47885.6|47865.6|47881.5|47861.5|6
1649170080000|2022-04-05 14:48:00|47887.3|47867.3|47847.2|47827.2|47887.3|47867.3|47847.2|47827.2|27
1649170090000|2022-04-05 14:48:10|47845.6|47825.6|47853.1|47833.1|47855.6|47835.6|47845.6|47825.6|12
1649170100000|2022-04-05 14:48:20|47852.2|47832.2|47840.6|47820.6|47852.2|47832.2|47840.6|47820.6|8
1649170110000|2022-04-05 14:48:30|47839.7|47819.7|47837.2|47817.2|47839.7|47819.7|47830.6|47810.6|13
1649170120000|2022-04-05 14:48:40|47838.1|47818.1|47854.8|47834.8|47854.8|47834.8|47838.1|47818.1|29
1649170130000|2022-04-05 14:48:50|47856.5|47836.5|47838.1|47818.1|47860.6|47840.6|47838.1|47818.1|25
1649170140000|2022-04-05 14:49:00|47837.2|47817.2|47779|47759|47837.2|47817.2|47779|47759|50
1649170150000|2022-04-05 14:49:10|47782.2|47762.2|47788.1|47768.1|47788.1|47768.1|47782.2|47762.2|26
1649170160000|2022-04-05 14:49:20|47790.6|47770.6|47807.2|47787.2|47810.6|47790.6|47790.6|47770.6|19
1649170170000|2022-04-05 14:49:30|47805.6|47785.6|47805.6|47785.6|47805.6|47785.6|47805.6|47785.6|5
1649170180000|2022-04-05 14:49:40|47810.6|47790.6|47810.6|47790.6|47815.6|47795.6|47810.6|47790.6|6
1649170190000|2022-04-05 14:49:50|47809.7|47789.7|47803.1|47783.1|47810.6|47790.6|47800.6|47780.6|9
1649170200000|2022-04-05 14:50:00|47802.2|47782.2|47811.5|47791.5|47811.5|47791.5|47800.6|47780.6|12
1649170210000|2022-04-05 14:50:10|47812.3|47792.3|47807.2|47787.2|47812.3|47792.3|47807.2|47787.2|2
1649170220000|2022-04-05 14:50:20|47805.6|47785.6|47809|47789|47809.8|47789.8|47805.6|47785.6|6
1649170230000|2022-04-05 14:50:30|47810.6|47790.6|47815.6|47795.6|47815.6|47795.6|47810.6|47790.6|4
1649170240000|2022-04-05 14:50:40|47814.7|47794.7|47824.8|47804.8|47824.8|47804.8|47814.7|47794.7|8
1649170250000|2022-04-05 14:50:50|47828.1|47808.1|47858.1|47838.1|47865.6|47845.6|47828.1|47808.1|14
1649170260000|2022-04-05 14:51:00|47855.6|47835.6|47841.5|47821.5|47855.6|47835.6|47839.7|47819.7|8
1649170270000|2022-04-05 14:51:10|47845.6|47825.6|47854|47834|47854|47834|47845.6|47825.6|8
1649170280000|2022-04-05 14:51:20|47856.5|47836.5|47855.6|47835.6|47859.7|47839.7|47855.6|47835.6|4
1649170290000|2022-04-05 14:51:30|47856.5|47836.5|47857.2|47837.2|47860.6|47840.6|47855.6|47835.6|3
1649170300000|2022-04-05 14:51:40|47859.7|47839.7|47865.6|47845.6|47865.6|47845.6|47859.7|47839.7|1
1649170310000|2022-04-05 14:51:50|47873.1|47853.1|47877.3|47857.3|47877.3|47857.3|47873.1|47853.1|5
1649170320000|2022-04-05 14:52:00|47880.7|47860.7|47885.6|47865.6|47885.6|47865.6|47879.8|47859.8|3
1649170330000|2022-04-05 14:52:10|47887.2|47867.2|47914|47894|47914|47894|47887.2|47867.2|12
1649170340000|2022-04-05 14:52:20|47919|47899|47920.6|47900.6|47920.6|47900.6|47919|47899|2
1649170350000|2022-04-05 14:52:30|47923.1|47903.1|47940.6|47920.6|47940.6|47920.6|47923.1|47903.1|11
1649170360000|2022-04-05 14:52:40|47930.6|47910.6|47925.6|47905.6|47930.6|47910.6|47925.6|47905.6|2
1649170370000|2022-04-05 14:52:50|47926.5|47906.5|47930.6|47910.6|47930.6|47910.6|47926.5|47906.5|6
1649170380000|2022-04-05 14:53:00|47931.5|47911.5|47942.2|47922.2|47942.2|47922.2|47931.5|47911.5|6
1649170390000|2022-04-05 14:53:10|47947.2|47927.2|47949.7|47929.7|47949.7|47929.7|47947.2|47927.2|2
1649170400000|2022-04-05 14:53:20|47950.6|47930.6|47950.6|47930.6|47950.6|47930.6|47950.6|47930.6|5
1649170410000|2022-04-05 14:53:30|47958.1|47938.1|47960.6|47940.6|47960.6|47940.6|47958.1|47938.1|9
1649170420000|2022-04-05 14:53:40|47963.1|47943.1|47965.6|47945.6|47965.6|47945.6|47963.1|47943.1|1
1649170430000|2022-04-05 14:53:50|47963.1|47943.1|47965.6|47945.6|47965.6|47945.6|47963.1|47943.1|13
1649170440000|2022-04-05 14:54:00|||||||||4
1649170450000|2022-04-05 14:54:10|47963.1|47943.1|47942.2|47922.2|47963.1|47943.1|47942.2|47922.2|7
1649170460000|2022-04-05 14:54:20|47935.6|47915.6|47930.6|47910.6|47935.6|47915.6|47929.7|47909.7|3
1649170480000|2022-04-05 14:54:40|47925.6|47905.6|47914|47894|47925.6|47905.6|47914|47894|3
1649170490000|2022-04-05 14:54:50|47909|47889|47905.6|47885.6|47910.6|47890.6|47905.6|47885.6|2
1649170500000|2022-04-05 14:55:00|47908.1|47888.1|47908.1|47888.1|47908.1|47888.1|47903.1|47883.1|6
1649170510000|2022-04-05 14:55:10|47905.6|47885.6|47905.6|47885.6|47905.6|47885.6|47901.5|47881.5|11
1649170520000|2022-04-05 14:55:20|47908.8|47888.8|47933.1|47913.1|47933.1|47913.1|47908.8|47888.8|5
1649170530000|2022-04-05 14:55:30|47936.5|47916.5|47941.5|47921.5|47944|47924|47936.5|47916.5|11
1649170540000|2022-04-05 14:55:40|47944|47924|47935.6|47915.6|47945.6|47925.6|47935.6|47915.6|9
1649170550000|2022-04-05 14:55:50|47934.7|47914.7|47915.6|47895.6|47934.7|47914.7|47915.6|47895.6|4
1649170560000|2022-04-05 14:56:00|47910.6|47890.6|47905.6|47885.6|47910.6|47890.6|47904.7|47884.7|6
1649170570000|2022-04-05 14:56:10|47908.1|47888.1|47918.1|47898.1|47918.1|47898.1|47908.1|47888.1|7
1649170580000|2022-04-05 14:56:20|47920.6|47900.6|47920.6|47900.6|47920.6|47900.6|47920.6|47900.6|0
1649170590000|2022-04-05 14:56:30|47925.6|47905.6|47930.6|47910.6|47932.2|47912.2|47925.6|47905.6|7
1649170600000|2022-04-05 14:56:40|47933.1|47913.1|47940.6|47920.6|47940.6|47920.6|47933.1|47913.1|4
1649170610000|2022-04-05 14:56:50|47943.1|47923.1|47945.6|47925.6|47945.6|47925.6|47943.1|47923.1|1
1649170620000|2022-04-05 14:57:00|47942.2|47922.2|47928.1|47908.1|47942.2|47922.2|47924|47904|2
1649170630000|2022-04-05 14:57:10|47933.1|47913.1|47933.1|47913.1|47933.1|47913.1|47933.1|47913.1|0
1649170640000|2022-04-05 14:57:20|47930.6|47910.6|47930.6|47910.6|47930.6|47910.6|47930.6|47910.6|3
1649170660000|2022-04-05 14:57:40|47925.6|47905.6|47925.6|47905.6|47925.6|47905.6|47923.1|47903.1|6
1649170680000|2022-04-05 14:58:00|47920.6|47900.6|47899.7|47879.7|47920.6|47900.6|47899.7|47879.7|7
1649170690000|2022-04-05 14:58:10|47898.1|47878.1|47894.8|47874.8|47898.1|47878.1|47890.6|47870.6|5
1649170700000|2022-04-05 14:58:20|47895.7|47875.7|47920.6|47900.6|47920.6|47900.6|47895.7|47875.7|4
1649170710000|2022-04-05 14:58:30|47926.5|47906.5|47928.1|47908.1|47931.5|47911.5|47926.5|47906.5|11
1649170730000|2022-04-05 14:58:50|47929|47909|47929|47909|47929|47909|47929|47909|7
1649170740000|2022-04-05 14:59:00|47924|47904|47915.6|47895.6|47924|47904|47915.6|47895.6|5
1649170750000|2022-04-05 14:59:10|47910.6|47890.6|47918.1|47898.1|47918.1|47898.1|47910.6|47890.6|2
1649170760000|2022-04-05 14:59:20|47914.7|47894.7|47905.6|47885.6|47914.7|47894.7|47905.6|47885.6|1
1649170770000|2022-04-05 14:59:30|47906.5|47886.5|47903.1|47883.1|47906.5|47886.5|47903.1|47883.1|3
1649170780000|2022-04-05 14:59:40|47904|47884|47900.6|47880.6|47905.6|47885.6|47898.1|47878.1|10
1649170790000|2022-04-05 14:59:50|47901.5|47881.5|47899.7|47879.7|47901.5|47881.5|47899.7|47879.7|4
1649170800000|2022-04-05 15:00:00|47900.6|47880.6|47910.6|47890.6|47912.2|47892.2|47900.6|47880.6|14
1649170810000|2022-04-05 15:00:10|47905.6|47885.6|47905.6|47885.6|47905.6|47885.6|47905.6|47885.6|4
1649170820000|2022-04-05 15:00:20|47904|47884|47919|47899|47919|47899|47904|47884|6
1649170830000|2022-04-05 15:00:30|47925.6|47905.6|47920.6|47900.6|47925.6|47905.6|47920.6|47900.6|15
1649170850000|2022-04-05 15:00:50|47916.5|47896.5|47910.6|47890.6|47916.5|47896.5|47910.6|47890.6|6
1649170860000|2022-04-05 15:01:00|47908.1|47888.1|47900.6|47880.6|47908.1|47888.1|47900.6|47880.6|3
1649170870000|2022-04-05 15:01:10|47899|47879|47904.7|47884.7|47905.6|47885.6|47899|47879|5
1649170880000|2022-04-05 15:01:20|47905.6|47885.6|47908.1|47888.1|47908.1|47888.1|47905.6|47885.6|4
1649170890000|2022-04-05 15:01:30|47909.7|47889.7|47907.2|47887.2|47910.6|47890.6|47907.2|47887.2|0
1649170900000|2022-04-05 15:01:40|47910.6|47890.6|47930.6|47910.6|47930.6|47910.6|47910.6|47890.6|5
1649170910000|2022-04-05 15:01:50|47932.2|47912.2|47939|47919|47939|47919|47932.2|47912.2|6
1649170920000|2022-04-05 15:02:00|47940.6|47920.6|47928.1|47908.1|47940.6|47920.6|47928.1|47908.1|11
1649170930000|2022-04-05 15:02:10|47927.2|47907.2|47915.6|47895.6|47927.2|47907.2|47915.6|47895.6|2
1649170940000|2022-04-05 15:02:20|47916.5|47896.5|47916.5|47896.5|47916.5|47896.5|47916.5|47896.5|1
1649170950000|2022-04-05 15:02:30|47915.6|47895.6|47915.6|47895.6|47915.6|47895.6|47915.6|47895.6|4
1649170960000|2022-04-05 15:02:40|47913.1|47893.1|47915.6|47895.6|47915.6|47895.6|47912.2|47892.2|3
1649170970000|2022-04-05 15:02:50|47914.7|47894.7|47910.6|47890.6|47914.7|47894.7|47910.6|47890.6|3
1649170980000|2022-04-05 15:03:00|47913.1|47893.1|47913.1|47893.1|47913.1|47893.1|47913.1|47893.1|2
1649170990000|2022-04-05 15:03:10|47921.5|47901.5|47921.5|47901.5|47921.5|47901.5|47921.5|47901.5|7
1649171000000|2022-04-05 15:03:20|47924|47904|47934.1|47914.1|47934.1|47914.1|47921.5|47901.5|32
1649171010000|2022-04-05 15:03:30|47937.3|47917.3|47944.8|47924.8|47944.8|47924.8|47937.3|47917.3|3
1649171020000|2022-04-05 15:03:40|47950.7|47930.7|47962.3|47942.3|47962.3|47942.3|47950.7|47930.7|6
1649171030000|2022-04-05 15:03:50|47964.8|47944.8|47959.8|47939.8|47964.8|47944.8|47959.8|47939.8|5
1649171040000|2022-04-05 15:04:00|47957.3|47937.3|47956.5|47936.5|47957.3|47937.3|47956.5|47936.5|9
1649171050000|2022-04-05 15:04:10|47955.6|47935.6|47934.8|47914.8|47955.6|47935.6|47934.8|47914.8|5
1649171060000|2022-04-05 15:04:20|47934|47914|47922.4|47902.4|47934|47914|47922.4|47902.4|7
1649171070000|2022-04-05 15:04:30|47924.9|47904.9|47927.4|47907.4|47927.4|47907.4|47924.9|47904.9|0
1649171080000|2022-04-05 15:04:40|47937.4|47917.4|47947.4|47927.4|47950.7|47930.7|47937.4|47917.4|10
1649171090000|2022-04-05 15:04:50|47948.2|47928.2|47952.4|47932.4|47952.4|47932.4|47948.2|47928.2|3
1649171100000|2022-04-05 15:05:00|47954.9|47934.9|47962.4|47942.4|47962.4|47942.4|47954.9|47934.9|4
1649171110000|2022-04-05 15:05:10|47963.2|47943.2|47962.4|47942.4|47963.2|47943.2|47953.2|47933.2|8
1649171120000|2022-04-05 15:05:20|47964.9|47944.9|47958.2|47938.2|47964.9|47944.9|47957.4|47937.4|6
1649171130000|2022-04-05 15:05:30|47960.7|47940.7|47959.9|47939.9|47960.7|47940.7|47959.9|47939.9|3
1649171140000|2022-04-05 15:05:40|47960.7|47940.7|47952.4|47932.4|47960.7|47940.7|47952.4|47932.4|6
1649171150000|2022-04-05 15:05:50|47949.9|47929.9|47952.4|47932.4|47952.4|47932.4|47949.9|47929.9|0
1649171160000|2022-04-05 15:06:00|||||||||7
1649171170000|2022-04-05 15:06:10|47954.9|47934.9|47962.4|47942.4|47962.4|47942.4|47954.9|47934.9|4
1649171180000|2022-04-05 15:06:20|47964.9|47944.9|47959|47939|47967.4|47947.4|47959|47939|3
1649171190000|2022-04-05 15:06:30|47958.1|47938.1|47954|47934|47958.1|47938.1|47954|47934|4
1649171200000|2022-04-05 15:06:40|47954.9|47934.9|47954.9|47934.9|47954.9|47934.9|47954.9|47934.9|3
1649171210000|2022-04-05 15:06:50|47955.7|47935.7|47963.2|47943.2|47963.2|47943.2|47955.7|47935.7|14
1649171220000|2022-04-05 15:07:00|47967.4|47947.4|47978.2|47958.2|47978.2|47958.2|47967.4|47947.4|52
1649171230000|2022-04-05 15:07:10|47972.4|47952.4|47995.7|47975.7|47995.7|47975.7|47972.4|47952.4|18
1649171240000|2022-04-05 15:07:20|47997.4|47977.4|47987.4|47967.4|47997.4|47977.4|47987.4|47967.4|8
1649171250000|2022-04-05 15:07:30|47977.4|47957.4|47970.6|47950.6|47977.4|47957.4|47970.6|47950.6|4
1649171260000|2022-04-05 15:07:40|47971.5|47951.5|47975.7|47955.7|47975.7|47955.7|47971.5|47951.5|5
1649171270000|2022-04-05 15:07:50|47979.9|47959.9|47987.4|47967.4|47989.9|47969.9|47979.9|47959.9|7
1649171280000|2022-04-05 15:08:00|47988.2|47968.2|47979.1|47959.1|47992.4|47972.4|47979.1|47959.1|9
1649171290000|2022-04-05 15:08:10|47979.9|47959.9|47984.9|47964.9|47984.9|47964.9|47978.2|47958.2|1
1649171300000|2022-04-05 15:08:20|47987.4|47967.4|48007.4|47987.4|48010.7|47990.7|47987.4|47967.4|8
1649171310000|2022-04-05 15:08:30|48004.9|47984.9|48008.1|47988.1|48008.1|47988.1|47997.4|47977.4|9
1649171320000|2022-04-05 15:08:40|48009|47989|48013.2|47993.2|48013.2|47993.2|48009|47989|5
1649171330000|2022-04-05 15:08:50|48014.9|47994.9|48017.4|47997.4|48017.4|47997.4|48012.4|47992.4|12
1649171340000|2022-04-05 15:09:00|48019.9|47999.9|48000.7|47980.7|48024.9|48004.9|48000.7|47980.7|16
1649171350000|2022-04-05 15:09:10|47999.9|47979.9|47998.2|47978.2|47999.9|47979.9|47998.2|47978.2|4
1649171360000|2022-04-05 15:09:20|47994.9|47974.9|47994|47974|47994.9|47974.9|47994|47974|29
1649171370000|2022-04-05 15:09:30|47992.4|47972.4|47996.5|47976.5|47996.5|47976.5|47989.9|47969.9|7
1649171380000|2022-04-05 15:09:40|||||||||2
1649171390000|2022-04-05 15:09:50|47997.4|47977.4|47997.4|47977.4|47997.4|47977.4|47992.4|47972.4|3
1649171400000|2022-04-05 15:10:00|47998.2|47978.2|48004|47984|48004|47984|47998.2|47978.2|15
1649171410000|2022-04-05 15:10:10|48004.9|47984.9|48007.4|47987.4|48007.4|47987.4|48004.9|47984.9|8
1649171420000|2022-04-05 15:10:20|48006.5|47986.5|48004.9|47984.9|48009.9|47989.9|48003.2|47983.2|10
1649171430000|2022-04-05 15:10:30|48004|47984|47994.9|47974.9|48004|47984|47994.9|47974.9|2
1649171440000|2022-04-05 15:10:40|47997.4|47977.4|47989|47969|47997.4|47977.4|47989|47969|5
1649171450000|2022-04-05 15:10:50|47988.1|47968.1|47987.4|47967.4|47988.1|47968.1|47986.5|47966.5|2
1649171460000|2022-04-05 15:11:00|47989|47969|47992.4|47972.4|47992.4|47972.4|47982.4|47962.4|14
1649171470000|2022-04-05 15:11:10|47994|47974|48002.4|47982.4|48002.4|47982.4|47994|47974|3
1649171480000|2022-04-05 15:11:20|48004.9|47984.9|48024|48004|48024|48004|48004.9|47984.9|5
1649171490000|2022-04-05 15:11:30|48027.4|48007.4|48030.7|48010.7|48031.6|48011.6|48027.4|48007.4|7
1649171500000|2022-04-05 15:11:40|48025.7|48005.7|48028.2|48008.2|48028.2|48008.2|48025.7|48005.7|20
1649171510000|2022-04-05 15:11:50|48029.9|48009.9|48033.2|48013.2|48033.2|48013.2|48029.9|48009.9|2
1649171520000|2022-04-05 15:12:00|48034.9|48014.9|48026.5|48006.5|48034.9|48014.9|48026.5|48006.5|10
1649171530000|2022-04-05 15:12:10|48024.9|48004.9|48025.6|48005.6|48027.4|48007.4|48024.9|48004.9|2
1649171540000|2022-04-05 15:12:20|48026.5|48006.5|48012.4|47992.4|48026.5|48006.5|48012.4|47992.4|13
1649171550000|2022-04-05 15:12:30|||||||||4
1649171560000|2022-04-05 15:12:40|48011.5|47991.5|48011.5|47991.5|48011.5|47991.5|48011.5|47991.5|1
1649171570000|2022-04-05 15:12:50|48009.9|47989.9|47996.5|47976.5|48009.9|47989.9|47996.5|47976.5|6
1649171580000|2022-04-05 15:13:00|47994.9|47974.9|47992.4|47972.4|47994.9|47974.9|47992.4|47972.4|7
1649171590000|2022-04-05 15:13:10|||||||||2
1649171600000|2022-04-05 15:13:20|47994.9|47974.9|48007.4|47987.4|48012.4|47992.4|47994.9|47974.9|9
1649171610000|2022-04-05 15:13:30|48009|47989|48013.2|47993.2|48013.2|47993.2|48009|47989|3
1649171620000|2022-04-05 15:13:40|48014.9|47994.9|48027.4|48007.4|48027.4|48007.4|48014.9|47994.9|0
1649171630000|2022-04-05 15:13:50|48024.9|48004.9|48024.9|48004.9|48024.9|48004.9|48024.9|48004.9|6
1649171640000|2022-04-05 15:14:00|48021.6|48001.6|48039.9|48019.9|48039.9|48019.9|48021.6|48001.6|9
1649171650000|2022-04-05 15:14:10|48039|48019|48038.2|48018.2|48039.9|48019.9|48035.7|48015.7|6
1649171660000|2022-04-05 15:14:20|48039.9|48019.9|48039.9|48019.9|48039.9|48019.9|48039.9|48019.9|1
1649171670000|2022-04-05 15:14:30|48039|48019|48044.9|48024.9|48044.9|48024.9|48039|48019|16
1649171680000|2022-04-05 15:14:40|48045.7|48025.7|48048.2|48028.2|48048.2|48028.2|48045.7|48025.7|2
1649171690000|2022-04-05 15:14:50|48049.9|48029.9|48039.9|48019.9|48049.9|48029.9|48039.9|48019.9|11
1649171700000|2022-04-05 15:15:00|48030.6|48010.6|48012.4|47992.4|48030.6|48010.6|48012.4|47992.4|4
1649171710000|2022-04-05 15:15:10|48007.4|47987.4|48004.9|47984.9|48007.4|47987.4|48004.9|47984.9|7
1649171720000|2022-04-05 15:15:20|48007.4|47987.4|48016.5|47996.5|48016.5|47996.5|48007.4|47987.4|5
1649171730000|2022-04-05 15:15:30|48012.4|47992.4|48012.4|47992.4|48012.4|47992.4|48012.4|47992.4|1
1649171740000|2022-04-05 15:15:40|48013.2|47993.2|48029.9|48009.9|48029.9|48009.9|48013.2|47993.2|8
1649171750000|2022-04-05 15:15:50|48029|48009|48034.9|48014.9|48034.9|48014.9|48027.4|48007.4|3
1649171760000|2022-04-05 15:16:00|48035.7|48015.7|48040.7|48020.7|48040.7|48020.7|48035.7|48015.7|8
1649171770000|2022-04-05 15:16:10|48042.4|48022.4|48044|48024|48044.9|48024.9|48040.7|48020.7|5
1649171780000|2022-04-05 15:16:20|48042.4|48022.4|48037.4|48017.4|48042.4|48022.4|48037.4|48017.4|4
1649171790000|2022-04-05 15:16:30|48039|48019|48039.9|48019.9|48041.5|48021.5|48039|48019|6
1649171800000|2022-04-05 15:16:40|48041.5|48021.5|48044|48024|48044|48024|48039|48019|5
1649171810000|2022-04-05 15:16:50|||||||||2
1649171820000|2022-04-05 15:17:00|48046.5|48026.5|48024.9|48004.9|48046.5|48026.5|48022.4|48002.4|3
1649171830000|2022-04-05 15:17:10|48022.4|48002.4|48024|48004|48024|48004|48021.5|48001.5|1
1649171840000|2022-04-05 15:17:20|48027.4|48007.4|48042.4|48022.4|48042.4|48022.4|48027.4|48007.4|10
1649171850000|2022-04-05 15:17:30|48044.9|48024.9|48037.4|48017.4|48049.9|48029.9|48037.4|48017.4|2
1649171860000|2022-04-05 15:17:40|48038.2|48018.2|48039.9|48019.9|48039.9|48019.9|48038.2|48018.2|3
1649171870000|2022-04-05 15:17:50|48044.9|48024.9|48049.9|48029.9|48049.9|48029.9|48044.9|48024.9|1
1649171880000|2022-04-05 15:18:00|48050.7|48030.7|48053.2|48033.2|48055.7|48035.7|48050.7|48030.7|9
1649171890000|2022-04-05 15:18:10|48057.4|48037.4|48057.4|48037.4|48057.4|48037.4|48054.9|48034.9|13
1649171900000|2022-04-05 15:18:20|48054|48034|48054|48034|48054|48034|48054|48034|3
1649171910000|2022-04-05 15:18:30|48054.9|48034.9|48057.4|48037.4|48057.4|48037.4|48054.9|48034.9|0
1649171920000|2022-04-05 15:18:40|48063.2|48043.2|48072.4|48052.4|48072.4|48052.4|48063.2|48043.2|13
1649171930000|2022-04-05 15:18:50|48074.9|48054.9|48072.4|48052.4|48074.9|48054.9|48072.4|48052.4|3
1649171940000|2022-04-05 15:19:00|48064.1|48044.1|48069.9|48049.9|48069.9|48049.9|48064.1|48044.1|2
1649171950000|2022-04-05 15:19:10|48069|48049|48073.2|48053.2|48073.2|48053.2|48067.4|48047.4|4
1649171960000|2022-04-05 15:19:20|48074|48054|48086.6|48066.6|48086.6|48066.6|48072.4|48052.4|10
1649171970000|2022-04-05 15:19:30|48089.9|48069.9|48103.2|48083.2|48103.2|48083.2|48089.9|48069.9|30
1649171980000|2022-04-05 15:19:40|48104.9|48084.9|48102.4|48082.4|48104.9|48084.9|48102.4|48082.4|5
1649171990000|2022-04-05 15:19:50|||||||||4
1649172000000|2022-04-05 15:20:00|48101.5|48081.5|48097.4|48077.4|48101.5|48081.5|48097.4|48077.4|5
1649172010000|2022-04-05 15:20:10|48099|48079|48102.4|48082.4|48104|48084|48099|48079|12
1649172020000|2022-04-05 15:20:20|48104.9|48084.9|48102.4|48082.4|48104.9|48084.9|48102.4|48082.4|7
1649172030000|2022-04-05 15:20:30|48097.4|48077.4|48094.9|48074.9|48097.4|48077.4|48094.9|48074.9|10
1649172040000|2022-04-05 15:20:40|48091.5|48071.5|48091.5|48071.5|48091.5|48071.5|48091.5|48071.5|20
1649172050000|2022-04-05 15:20:50|48092.4|48072.4|48090.6|48070.6|48092.4|48072.4|48090.6|48070.6|3
1649172060000|2022-04-05 15:21:00|48091.5|48071.5|48067.4|48047.4|48091.5|48071.5|48064|48044|8
1649172070000|2022-04-05 15:21:10|||||||||2
1649172080000|2022-04-05 15:21:20|48066.5|48046.5|48040.7|48020.7|48066.5|48046.5|48040.7|48020.7|11
1649172090000|2022-04-05 15:21:30|48036.6|48016.6|48040.7|48020.7|48040.7|48020.7|48036.6|48016.6|3
1649172100000|2022-04-05 15:21:40|48038.2|48018.2|48038.2|48018.2|48038.2|48018.2|48038.2|48018.2|3
1649172110000|2022-04-05 15:21:50|48036.5|48016.5|48037.4|48017.4|48037.4|48017.4|48034.9|48014.9|6
1649172120000|2022-04-05 15:22:00|48039.9|48019.9|48052.4|48032.4|48052.4|48032.4|48039.9|48019.9|6
1649172130000|2022-04-05 15:22:10|48047.4|48027.4|48047.4|48027.4|48047.4|48027.4|48047.4|48027.4|2
1649172140000|2022-04-05 15:22:20|48051.5|48031.5|48054.9|48034.9|48054.9|48034.9|48051.5|48031.5|2
1649172150000|2022-04-05 15:22:30|48052.4|48032.4|48052.4|48032.4|48052.4|48032.4|48052.4|48032.4|5
1649172160000|2022-04-05 15:22:40|48054.9|48034.9|48052.4|48032.4|48054.9|48034.9|48052.4|48032.4|7
1649172170000|2022-04-05 15:22:50|48049.9|48029.9|48039.9|48019.9|48049.9|48029.9|48039.9|48019.9|2
1649172180000|2022-04-05 15:23:00|48038.2|48018.2|48027.4|48007.4|48038.2|48018.2|48027.4|48007.4|10
1649172200000|2022-04-05 15:23:20|48022.4|48002.4|48017.4|47997.4|48022.4|48002.4|48014.9|47994.9|9
1649172210000|2022-04-05 15:23:30|48018.2|47998.2|48017.4|47997.4|48018.2|47998.2|48017.4|47997.4|3
1649172220000|2022-04-05 15:23:40|48016.5|47996.5|48017.4|47997.4|48018.2|47998.2|48014.9|47994.9|4
1649172230000|2022-04-05 15:23:50|48020.7|48000.7|48038.2|48018.2|48038.2|48018.2|48020.7|48000.7|6
1649172240000|2022-04-05 15:24:00|48039.9|48019.9|48037.4|48017.4|48051.5|48031.5|48037.4|48017.4|11
1649172250000|2022-04-05 15:24:10|48036.5|48016.5|48034.9|48014.9|48036.5|48016.5|48034.9|48014.9|2
1649172260000|2022-04-05 15:24:20|48037.4|48017.4|48039.9|48019.9|48039.9|48019.9|48034.9|48014.9|7
1649172270000|2022-04-05 15:24:30|48042.4|48022.4|48042.4|48022.4|48044.9|48024.9|48042.4|48022.4|8
1649172280000|2022-04-05 15:24:40|48021.5|48001.5|48017.4|47997.4|48021.5|48001.5|48017.4|47997.4|9
1649172290000|2022-04-05 15:24:50|48018.2|47998.2|48014.9|47994.9|48019.9|47999.9|48014.9|47994.9|5
1649172300000|2022-04-05 15:25:00|48017.4|47997.4|48014.9|47994.9|48017.4|47997.4|48014.9|47994.9|0
1649172310000|2022-04-05 15:25:10|48017.4|47997.4|48022.4|48002.4|48022.4|48002.4|48017.4|47997.4|8
1649172320000|2022-04-05 15:25:20|48021.5|48001.5|48022.4|48002.4|48022.4|48002.4|48021.5|48001.5|1
1649172330000|2022-04-05 15:25:30|48021.5|48001.5|48019.9|47999.9|48022.4|48002.4|48017.4|47997.4|7
1649172340000|2022-04-05 15:25:40|48018.2|47998.2|48019.9|47999.9|48019.9|47999.9|48018.2|47998.2|4
1649172350000|2022-04-05 15:25:50|48025.7|48005.7|48027.4|48007.4|48027.4|48007.4|48025.7|48005.7|5
1649172360000|2022-04-05 15:26:00|48028.2|48008.2|48033.2|48013.2|48033.2|48013.2|48028.2|48008.2|2
1649172370000|2022-04-05 15:26:10|48034.9|48014.9|48037.4|48017.4|48037.4|48017.4|48034.9|48014.9|9
1649172380000|2022-04-05 15:26:20|48034|48014|48034|48014|48034|48014|48034|48014|7
1649172390000|2022-04-05 15:26:30|||||||||2
1649172400000|2022-04-05 15:26:40|48032.4|48012.4|48032.4|48012.4|48034.9|48014.9|48032.4|48012.4|2
1649172410000|2022-04-05 15:26:50|48037.4|48017.4|48044.9|48024.9|48044.9|48024.9|48037.4|48017.4|1
1649172420000|2022-04-05 15:27:00|48047.4|48027.4|48047.4|48027.4|48052.4|48032.4|48047.4|48027.4|1
1649172430000|2022-04-05 15:27:10|||||||||2
1649172440000|2022-04-05 15:27:20|48034.7|48014.7|48026.5|48006.5|48034.7|48014.7|48026.5|48006.5|3
1649172450000|2022-04-05 15:27:30|48024.9|48004.9|48029|48009|48029|48009|48024.9|48004.9|3
1649172460000|2022-04-05 15:27:40|48031.5|48011.5|48042.4|48022.4|48043.2|48023.2|48031.5|48011.5|2
1649172470000|2022-04-05 15:27:50|48041.5|48021.5|48038.2|48018.2|48041.5|48021.5|48034.9|48014.9|68
1649172480000|2022-04-05 15:28:00|48039.9|48019.9|48023.2|48003.2|48039.9|48019.9|48018.2|47998.2|9
1649172490000|2022-04-05 15:28:10|48024.9|48004.9|48022.4|48002.4|48024.9|48004.9|48022.4|48002.4|0
1649172500000|2022-04-05 15:28:20|48024.9|48004.9|48018.2|47998.2|48024.9|48004.9|48014.9|47994.9|11
1649172510000|2022-04-05 15:28:30|48019.9|47999.9|48037.4|48017.4|48037.4|48017.4|48019.9|47999.9|5
1649172520000|2022-04-05 15:28:40|48036.5|48016.5|48036.5|48016.5|48037.4|48017.4|48034|48014|3
1649172530000|2022-04-05 15:28:50|48037.4|48017.4|48032.4|48012.4|48037.4|48017.4|48032.4|48012.4|0
1649172540000|2022-04-05 15:29:00|48031.5|48011.5|48024.9|48004.9|48031.5|48011.5|48024.9|48004.9|9
1649172550000|2022-04-05 15:29:10|48032.5|48012.5|48039.1|48019.1|48039.1|48019.1|48032.5|48012.5|12
1649172560000|2022-04-05 15:29:20|48040.7|48020.7|48037.4|48017.4|48040.7|48020.7|48037.4|48017.4|2
1649172570000|2022-04-05 15:29:30|48039|48019|48039.9|48019.9|48039.9|48019.9|48037.4|48017.4|0
1649172580000|2022-04-05 15:29:40|48041.5|48021.5|48044.9|48024.9|48044.9|48024.9|48041.5|48021.5|3
1649172590000|2022-04-05 15:29:50|48046.5|48026.5|48057.4|48037.4|48061.5|48041.5|48046.5|48026.5|26
1649172600000|2022-04-05 15:30:00|48054.9|48034.9|48052.4|48032.4|48054.9|48034.9|48052.4|48032.4|7
1649172610000|2022-04-05 15:30:10|48047.4|48027.4|48027.4|48007.4|48047.4|48027.4|48027.4|48007.4|2
1649172620000|2022-04-05 15:30:20|48025.7|48005.7|48039|48019|48039|48019|48023.2|48003.2|4
1649172630000|2022-04-05 15:30:30|48040.6|48020.6|48037.4|48017.4|48041.5|48021.5|48037.4|48017.4|3
1649172640000|2022-04-05 15:30:40|48034.9|48014.9|48042.2|48022.2|48042.2|48022.2|48034.9|48014.9|3
1649172650000|2022-04-05 15:30:50|48039|48019|48049.9|48029.9|48049.9|48029.9|48039|48019|5
1649172660000|2022-04-05 15:31:00|48050.7|48030.7|48053.2|48033.2|48053.2|48033.2|48050.7|48030.7|1
1649172670000|2022-04-05 15:31:10|48054.9|48034.9|48059|48039|48059|48039|48054.9|48034.9|7
1649172680000|2022-04-05 15:31:20|48062.4|48042.4|48060.7|48040.7|48064|48044|48060.7|48040.7|2
1649172690000|2022-04-05 15:31:30|48064|48044|48062.4|48042.4|48065.7|48045.7|48062.4|48042.4|7
1649172700000|2022-04-05 15:31:40|48064.9|48044.9|48064.9|48044.9|48064.9|48044.9|48062.4|48042.4|6
1649172710000|2022-04-05 15:31:50|48062.4|48042.4|48062.4|48042.4|48062.4|48042.4|48062.4|48042.4|5
1649172720000|2022-04-05 15:32:00|48061.5|48041.5|48044|48024|48061.5|48041.5|48042.4|48022.4|10
1649172730000|2022-04-05 15:32:10|48042.4|48022.4|48027.4|48007.4|48044|48024|48026.5|48006.5|9
1649172740000|2022-04-05 15:32:20|48024|48004|48022.4|48002.4|48024|48004|48022.4|48002.4|1
1649172750000|2022-04-05 15:32:30|48024|48004|48032.4|48012.4|48032.4|48012.4|48024|48004|3
1649172760000|2022-04-05 15:32:40|48029.9|48009.9|48032.4|48012.4|48032.4|48012.4|48029.9|48009.9|0
1649172770000|2022-04-05 15:32:50|||||||||1
1649172780000|2022-04-05 15:33:00|48033.2|48013.2|48037.4|48017.4|48037.4|48017.4|48033.2|48013.2|2
1649172800000|2022-04-05 15:33:20|48036.5|48016.5|48047.4|48027.4|48047.4|48027.4|48034.9|48014.9|7
1649172810000|2022-04-05 15:33:30|48049.1|48029.1|48059.9|48039.9|48059.9|48039.9|48049.1|48029.1|6
1649172820000|2022-04-05 15:33:40|48060.7|48040.7|48057.4|48037.4|48062.4|48042.4|48057.4|48037.4|4
1649172830000|2022-04-05 15:33:50|48054.9|48034.9|48055.7|48035.7|48058.2|48038.2|48054.9|48034.9|0
1649172840000|2022-04-05 15:34:00|48058.2|48038.2|48067.4|48047.4|48067.4|48047.4|48058.2|48038.2|2
1649172850000|2022-04-05 15:34:10|48069.9|48049.9|48069.9|48049.9|48069.9|48049.9|48069.9|48049.9|7
1649172860000|2022-04-05 15:34:20|48072.4|48052.4|48074.9|48054.9|48074.9|48054.9|48072.4|48052.4|3
1649172870000|2022-04-05 15:34:30|48077.4|48057.4|48079.9|48059.9|48079.9|48059.9|48074.9|48054.9|4
1649172880000|2022-04-05 15:34:40|48079|48059|48072.4|48052.4|48079|48059|48067.4|48047.4|9
1649172890000|2022-04-05 15:34:50|48071.5|48051.5|48069.9|48049.9|48071.5|48051.5|48069.9|48049.9|3
1649172900000|2022-04-05 15:35:00|48072.4|48052.4|48074.9|48054.9|48074.9|48054.9|48072.4|48052.4|16
1649172910000|2022-04-05 15:35:10|48077.4|48057.4|48082.4|48062.4|48084.9|48064.9|48077.4|48057.4|11
1649172920000|2022-04-05 15:35:20|48083.2|48063.2|48076.5|48056.5|48085.7|48065.7|48076.5|48056.5|21
1649172930000|2022-04-05 15:35:30|48079|48059|48079.9|48059.9|48079.9|48059.9|48077.4|48057.4|9
1649172940000|2022-04-05 15:35:40|48080.7|48060.7|48077.4|48057.4|48085.7|48065.7|48077.4|48057.4|7
1649172950000|2022-04-05 15:35:50|48076.5|48056.5|48074.9|48054.9|48077.4|48057.4|48071.5|48051.5|12
1649172960000|2022-04-05 15:36:00|48076.5|48056.5|48076.5|48056.5|48076.5|48056.5|48074|48054|7
1649172970000|2022-04-05 15:36:10|48074.9|48054.9|48072.4|48052.4|48076.5|48056.5|48072.4|48052.4|2
1649172980000|2022-04-05 15:36:20|48075.7|48055.7|48078.2|48058.2|48079.9|48059.9|48074.9|48054.9|13
1649172990000|2022-04-05 15:36:30|48079.9|48059.9|48079.9|48059.9|48079.9|48059.9|48078.2|48058.2|5
1649173000000|2022-04-05 15:36:40|48082.4|48062.4|48075.7|48055.7|48082.4|48062.4|48075.7|48055.7|2
1649173010000|2022-04-05 15:36:50|48077.4|48057.4|48074.9|48054.9|48077.4|48057.4|48074.9|48054.9|7
1649173020000|2022-04-05 15:37:00|48075.7|48055.7|48075.7|48055.7|48075.7|48055.7|48075.7|48055.7|4
1649173030000|2022-04-05 15:37:10|||||||||2
1649173040000|2022-04-05 15:37:20|48077.4|48057.4|48079.9|48059.9|48079.9|48059.9|48077.4|48057.4|2
1649173050000|2022-04-05 15:37:30|48083.2|48063.2|48087.4|48067.4|48087.4|48067.4|48083.2|48063.2|3
1649173060000|2022-04-05 15:37:40|48089|48069|48091.5|48071.5|48091.5|48071.5|48089|48069|1
1649173070000|2022-04-05 15:37:50|48094|48074|48092.4|48072.4|48094.9|48074.9|48089.9|48069.9|9
1649173080000|2022-04-05 15:38:00|48091.6|48071.6|48095.7|48075.7|48095.7|48075.7|48089.9|48069.9|11
1649173090000|2022-04-05 15:38:10|48102.4|48082.4|48100.7|48080.7|48102.4|48082.4|48099.9|48079.9|10
1649173100000|2022-04-05 15:38:20|48102.4|48082.4|48102.4|48082.4|48102.4|48082.4|48102.4|48082.4|0
1649173110000|2022-04-05 15:38:30|48100.7|48080.7|48101.5|48081.5|48101.5|48081.5|48097.4|48077.4|5
1649173120000|2022-04-05 15:38:40|48104|48084|48113.2|48093.2|48113.2|48093.2|48104|48084|19
1649173130000|2022-04-05 15:38:50|48114.9|48094.9|48114.9|48094.9|48114.9|48094.9|48114.9|48094.9|6
1649173140000|2022-04-05 15:39:00|48113.2|48093.2|48112.4|48092.4|48114.9|48094.9|48112.4|48092.4|4
1649173150000|2022-04-05 15:39:10|48110.7|48090.7|48109|48089|48112.4|48092.4|48109|48089|4
1649173160000|2022-04-05 15:39:20|48108.2|48088.2|48097.4|48077.4|48112.4|48092.4|48097.4|48077.4|9
1649173170000|2022-04-05 15:39:30|48095.7|48075.7|48087.4|48067.4|48095.7|48075.7|48087.4|48067.4|5
1649173180000|2022-04-05 15:39:40|48088.2|48068.2|48099.1|48079.1|48099.1|48079.1|48088.2|48068.2|2
1649173190000|2022-04-05 15:39:50|||||||||2
1649173200000|2022-04-05 15:40:00|48100.7|48080.7|48092.4|48072.4|48102.4|48082.4|48092.4|48072.4|5
1649173210000|2022-04-05 15:40:10|48089.9|48069.9|48092.4|48072.4|48092.4|48072.4|48088.2|48068.2|2
1649173220000|2022-04-05 15:40:20|48090.7|48070.7|48087.4|48067.4|48092.4|48072.4|48087.4|48067.4|7
1649173230000|2022-04-05 15:40:30|48089|48069|48090.8|48070.8|48090.8|48070.8|48087.4|48067.4|2
1649173240000|2022-04-05 15:40:40|48092.4|48072.4|48092.4|48072.4|48092.4|48072.4|48092.4|48072.4|1
1649173250000|2022-04-05 15:40:50|48094.9|48074.9|48059.1|48039.1|48094.9|48074.9|48059.1|48039.1|11
1649173260000|2022-04-05 15:41:00|48060.8|48040.8|48052.4|48032.4|48060.8|48040.8|48047.4|48027.4|20
1649173270000|2022-04-05 15:41:10|48051.5|48031.5|48052.4|48032.4|48052.4|48032.4|48051.5|48031.5|2
1649173280000|2022-04-05 15:41:20|48049.9|48029.9|48048.3|48028.3|48049.9|48029.9|48048.3|48028.3|12
1649173290000|2022-04-05 15:41:30|48047.4|48027.4|48034.9|48014.9|48047.4|48027.4|48034.9|48014.9|4
1649173300000|2022-04-05 15:41:40|48034|48014|48012.4|47992.4|48034|48014|48012.4|47992.4|4
1649173310000|2022-04-05 15:41:50|48010.8|47990.8|48010.8|47990.8|48010.8|47990.8|48010.8|47990.8|6
1649173320000|2022-04-05 15:42:00|48013.3|47993.3|48009.1|47989.1|48013.3|47993.3|48009.1|47989.1|17
1649173330000|2022-04-05 15:42:10|48010.8|47990.8|48008.3|47988.3|48010.8|47990.8|48008.3|47988.3|0
1649173340000|2022-04-05 15:42:20|48004.9|47984.9|47974.9|47954.9|48004.9|47984.9|47974.9|47954.9|17
1649173350000|2022-04-05 15:42:30|47967.4|47947.4|47967.4|47947.4|47967.4|47947.4|47967.4|47947.4|3
1649173360000|2022-04-05 15:42:40|47965.6|47945.6|47965.6|47945.6|47965.6|47945.6|47965.6|47945.6|6
1649173370000|2022-04-05 15:42:50|47959.9|47939.9|47962.4|47942.4|47962.4|47942.4|47959|47939|5
1649173380000|2022-04-05 15:43:00|47959.9|47939.9|47950.8|47930.8|47962.4|47942.4|47942.4|47922.4|22
1649173390000|2022-04-05 15:43:10|47948.3|47928.3|47942.4|47922.4|47957.4|47937.4|47942.4|47922.4|7
1649173400000|2022-04-05 15:43:20|47941.5|47921.5|47942.4|47922.4|47942.4|47922.4|47937.4|47917.4|1
1649173410000|2022-04-05 15:43:30|47944.9|47924.9|47959.9|47939.9|47959.9|47939.9|47944.9|47924.9|6
1649173420000|2022-04-05 15:43:40|47960.8|47940.8|47969.9|47949.9|47970.8|47950.8|47958.3|47938.3|1
1649173430000|2022-04-05 15:43:50|47967.4|47947.4|47967.4|47947.4|47969.9|47949.9|47964.9|47944.9|10
1649173440000|2022-04-05 15:44:00|47966.5|47946.5|47952.4|47932.4|47966.5|47946.5|47952.4|47932.4|4
1649173450000|2022-04-05 15:44:10|47949.9|47929.9|47948.3|47928.3|47949.9|47929.9|47948.3|47928.3|3
1649173460000|2022-04-05 15:44:20|47947.4|47927.4|47937.4|47917.4|47947.4|47927.4|47937.4|47917.4|7
1649173470000|2022-04-05 15:44:30|47935.6|47915.6|47932.4|47912.4|47935.6|47915.6|47932.4|47912.4|11
1649173480000|2022-04-05 15:44:40|47928.3|47908.3|47929|47909|47934|47914|47927.4|47907.4|4
1649173490000|2022-04-05 15:44:50|47924.9|47904.9|47917.4|47897.4|47924.9|47904.9|47915.8|47895.8|10
1649173500000|2022-04-05 15:45:00|47919|47899|47932.4|47912.4|47932.4|47912.4|47919|47899|6
1649173510000|2022-04-05 15:45:10|47934.9|47914.9|47926.5|47906.5|47937.4|47917.4|47925.6|47905.6|6
1649173520000|2022-04-05 15:45:20|47924|47904|47917.4|47897.4|47924|47904|47917.4|47897.4|0
1649173530000|2022-04-05 15:45:30|47919.9|47899.9|47919.9|47899.9|47922.4|47902.4|47919.9|47899.9|9
1649173540000|2022-04-05 15:45:40|47917.4|47897.4|47885.6|47865.6|47917.4|47897.4|47885.6|47865.6|15
1649173550000|2022-04-05 15:45:50|47895.6|47875.6|47890.6|47870.6|47895.6|47875.6|47880.6|47860.6|6
1649173560000|2022-04-05 15:46:00|47892.3|47872.3|47895.6|47875.6|47898.1|47878.1|47890.6|47870.6|6
1649173580000|2022-04-05 15:46:20|47896.5|47876.5|47905.6|47885.6|47910.6|47890.6|47895.6|47875.6|18
1649173590000|2022-04-05 15:46:30|47908.1|47888.1|47918.9|47898.9|47918.9|47898.9|47905.6|47885.6|5
1649173600000|2022-04-05 15:46:40|47919.8|47899.8|47930.6|47910.6|47930.6|47910.6|47918.9|47898.9|1
1649173620000|2022-04-05 15:47:00|47933.1|47913.1|47935.6|47915.6|47937.3|47917.3|47933.1|47913.1|2
1649173630000|2022-04-05 15:47:10|47937.3|47917.3|47933.1|47913.1|47937.3|47917.3|47928.1|47908.1|7
1649173640000|2022-04-05 15:47:20|47934|47914|47963.1|47943.1|47963.1|47943.1|47934|47914|8
1649173650000|2022-04-05 15:47:30|47968.1|47948.1|47973.1|47953.1|47973.1|47953.1|47968.1|47948.1|0
1649173660000|2022-04-05 15:47:40|47975.6|47955.6|47975.6|47955.6|47975.6|47955.6|47975.6|47955.6|0
1649173670000|2022-04-05 15:47:50|47978.1|47958.1|47984|47964|47984|47964|47978.1|47958.1|2
1649173680000|2022-04-05 15:48:00|47985.6|47965.6|47985.6|47965.6|47997.3|47977.3|47985.6|47965.6|11
1649173690000|2022-04-05 15:48:10|47988.1|47968.1|47981.5|47961.5|47988.1|47968.1|47980.6|47960.6|5
1649173700000|2022-04-05 15:48:20|47980.6|47960.6|47963.1|47943.1|47980.6|47960.6|47958.1|47938.1|6
1649173710000|2022-04-05 15:48:30|47962.3|47942.3|47970.6|47950.6|47970.6|47950.6|47960.6|47940.6|3
1649173720000|2022-04-05 15:48:40|47973.1|47953.1|47973.1|47953.1|47973.1|47953.1|47971.5|47951.5|3
1649173730000|2022-04-05 15:48:50|||||||||4
1649173740000|2022-04-05 15:49:00|47970.6|47950.6|47949.8|47929.8|47970.6|47950.6|47948.1|47928.1|7
1649173750000|2022-04-05 15:49:10|47948.1|47928.1|47950.6|47930.6|47950.6|47930.6|47948.1|47928.1|0
1649173760000|2022-04-05 15:49:20|47963.1|47943.1|47963.1|47943.1|47965.6|47945.6|47963.1|47943.1|6
1649173770000|2022-04-05 15:49:30|47960.6|47940.6|47960.6|47940.6|47960.6|47940.6|47960.6|47940.6|0
1649173780000|2022-04-05 15:49:40|47964|47944|47965.6|47945.6|47965.6|47945.6|47964|47944|2
1649173790000|2022-04-05 15:49:50|47969|47949|47969|47949|47969|47949|47969|47949|10
1649173800000|2022-04-05 15:50:00|47966.5|47946.5|47956.4|47936.4|47966.5|47946.5|47956.4|47936.4|6
1649173810000|2022-04-05 15:50:10|47955.6|47935.6|47950.6|47930.6|47955.6|47935.6|47950.6|47930.6|2
1649173820000|2022-04-05 15:50:20|47949.8|47929.8|47926.4|47906.4|47949.8|47929.8|47926.4|47906.4|5
1649173830000|2022-04-05 15:50:30|47924.8|47904.8|47934|47914|47934|47914|47924.8|47904.8|1
1649173840000|2022-04-05 15:50:40|47933.1|47913.1|47933.1|47913.1|47935.6|47915.6|47933.1|47913.1|1
1649173850000|2022-04-05 15:50:50|47930.6|47910.6|47930.6|47910.6|47931.5|47911.5|47929|47909|3
1649173860000|2022-04-05 15:51:00|47929|47909|47936.5|47916.5|47936.5|47916.5|47929|47909|3
1649173870000|2022-04-05 15:51:10|47938.1|47918.1|47939.8|47919.8|47939.8|47919.8|47938.1|47918.1|3
1649173880000|2022-04-05 15:51:20|47940.6|47920.6|47940.6|47920.6|47940.6|47920.6|47940.6|47920.6|4
1649173890000|2022-04-05 15:51:30|47934.8|47914.8|47934.8|47914.8|47934.8|47914.8|47934.8|47914.8|4
1649173900000|2022-04-05 15:51:40|47933.1|47913.1|47935.6|47915.6|47935.6|47915.6|47933.1|47913.1|0
1649173910000|2022-04-05 15:51:50|47933.1|47913.1|47933.1|47913.1|47933.1|47913.1|47933.1|47913.1|9
1649173920000|2022-04-05 15:52:00|47930.6|47910.6|47919.8|47899.8|47930.6|47910.6|47919.8|47899.8|8
1649173940000|2022-04-05 15:52:20|47918.1|47898.1|47900.6|47880.6|47918.1|47898.1|47899.8|47879.8|11
1649173950000|2022-04-05 15:52:30|47895.6|47875.6|47900.6|47880.6|47900.6|47880.6|47895.6|47875.6|2
1649173960000|2022-04-05 15:52:40|47903.1|47883.1|47898.1|47878.1|47909|47889|47898.1|47878.1|15
1649173970000|2022-04-05 15:52:50|47895.6|47875.6|47895.6|47875.6|47895.6|47875.6|47894|47874|2
1649173980000|2022-04-05 15:53:00|47894|47874|47893.1|47873.1|47894|47874|47892.3|47872.3|3
1649173990000|2022-04-05 15:53:10|47890.6|47870.6|47886.5|47866.5|47890.6|47870.6|47886.5|47866.5|6
1649174000000|2022-04-05 15:53:20|47884|47864|47885.6|47865.6|47885.6|47865.6|47884|47864|2
1649174010000|2022-04-05 15:53:30|47887.3|47867.3|47894.9|47874.9|47894.9|47874.9|47887.3|47867.3|3
1649174020000|2022-04-05 15:53:40|47895.8|47875.8|47899|47879|47901.5|47881.5|47895.8|47875.8|1
1649174030000|2022-04-05 15:53:50|47900.6|47880.6|47898.1|47878.1|47900.6|47880.6|47898.1|47878.1|0
1649174040000|2022-04-05 15:54:00|47897.3|47877.3|47900.6|47880.6|47900.6|47880.6|47893.1|47873.1|3
1649174050000|2022-04-05 15:54:10|47901.5|47881.5|47905.6|47885.6|47905.6|47885.6|47901.5|47881.5|2
1649174060000|2022-04-05 15:54:20|47906.5|47886.5|47907.3|47887.3|47907.3|47887.3|47906.5|47886.5|3
1649174070000|2022-04-05 15:54:30|47909.8|47889.8|47910.6|47890.6|47910.6|47890.6|47908.1|47888.1|2
1649174090000|2022-04-05 15:54:50|47908|47888|47908|47888|47908|47888|47908|47888|12
1649174100000|2022-04-05 15:55:00|47910.6|47890.6|47920.6|47900.6|47920.6|47900.6|47910.6|47890.6|4
1649174120000|2022-04-05 15:55:20|47918.1|47898.1|47905.6|47885.6|47918.1|47898.1|47905.6|47885.6|7
1649174130000|2022-04-05 15:55:30|47906.5|47886.5|47908.1|47888.1|47910.6|47890.6|47906.5|47886.5|3
1649174140000|2022-04-05 15:55:40|47910.6|47890.6|47910.6|47890.6|47910.6|47890.6|47910.6|47890.6|0
1649174150000|2022-04-05 15:55:50|||||||||1
1649174170000|2022-04-05 15:56:10|47909.8|47889.8|47900.6|47880.6|47909.8|47889.8|47900.6|47880.6|6
1649174180000|2022-04-05 15:56:20|47901.5|47881.5|47908.1|47888.1|47908.1|47888.1|47901.5|47881.5|2
1649174190000|2022-04-05 15:56:30|47907.3|47887.3|47905.6|47885.6|47907.3|47887.3|47905.6|47885.6|0
1649174200000|2022-04-05 15:56:40|47912.3|47892.3|47918.1|47898.1|47918.1|47898.1|47912.3|47892.3|4
1649174210000|2022-04-05 15:56:50|47916.5|47896.5|47910.6|47890.6|47916.5|47896.5|47910.6|47890.6|0
1649174220000|2022-04-05 15:57:00|47909.8|47889.8|47902.4|47882.4|47909.8|47889.8|47900.6|47880.6|4
1649174230000|2022-04-05 15:57:10|47904|47884|47873.1|47853.1|47904|47884|47873.1|47853.1|20
1649174240000|2022-04-05 15:57:20|47872.3|47852.3|47886.5|47866.5|47886.5|47866.5|47868.1|47848.1|6
1649174250000|2022-04-05 15:57:30|47887.4|47867.4|47895.8|47875.8|47895.8|47875.8|47887.4|47867.4|1
1649174260000|2022-04-05 15:57:40|47894.9|47874.9|47898.3|47878.3|47898.3|47878.3|47894.9|47874.9|0
1649174270000|2022-04-05 15:57:50|47897.4|47877.4|47896.5|47876.5|47898.1|47878.1|47896.5|47876.5|4
1649174280000|2022-04-05 15:58:00|47895.6|47875.6|47895.6|47875.6|47895.6|47875.6|47893.1|47873.1|2
1649174290000|2022-04-05 15:58:10|||||||||2
1649174300000|2022-04-05 15:58:20|47894.8|47874.8|47895.6|47875.6|47895.6|47875.6|47893.1|47873.1|0
1649174310000|2022-04-05 15:58:30|47896.5|47876.5|47896.5|47876.5|47896.5|47876.5|47896.5|47876.5|0
1649174340000|2022-04-05 15:59:00|47897.4|47877.4|47895.6|47875.6|47897.4|47877.4|47895.6|47875.6|9
1649174350000|2022-04-05 15:59:10|47890.6|47870.6|47867.4|47847.4|47890.6|47870.6|47867.4|47847.4|15
1649174360000|2022-04-05 15:59:20|47866.5|47846.5|47848.1|47828.1|47866.5|47846.5|47833.1|47813.1|30
1649174370000|2022-04-05 15:59:30|47846.5|47826.5|47835.6|47815.6|47846.5|47826.5|47835.6|47815.6|10
1649174380000|2022-04-05 15:59:40|47839|47819|47835.6|47815.6|47843.1|47823.1|47831.5|47811.5|4
1649174390000|2022-04-05 15:59:50|47833.1|47813.1|47813.9|47793.9|47835.6|47815.6|47813.9|47793.9|11
1649174400000|2022-04-05 16:00:00|47809|47789|47815.6|47795.6|47815.6|47795.6|47800.5|47780.5|40
1649174410000|2022-04-05 16:00:10|47803.1|47783.1|47805.6|47785.6|47808.1|47788.1|47800.6|47780.6|13
1649174420000|2022-04-05 16:00:20|47808.1|47788.1|47825.6|47805.6|47825.6|47805.6|47805.6|47785.6|10
1649174430000|2022-04-05 16:00:30|47826.5|47806.5|47835.6|47815.6|47835.6|47815.6|47823.1|47803.1|5
1649174440000|2022-04-05 16:00:40|47833.1|47813.1|47826.5|47806.5|47833.1|47813.1|47825.6|47805.6|6
1649174450000|2022-04-05 16:00:50|47828.1|47808.1|47810.6|47790.6|47828.1|47808.1|47810.6|47790.6|12
1649174460000|2022-04-05 16:01:00|47814|47794|47815.6|47795.6|47822.3|47802.3|47813.1|47793.1|8
1649174470000|2022-04-05 16:01:10|47816.5|47796.5|47818.1|47798.1|47820.6|47800.6|47816.5|47796.5|10
1649174480000|2022-04-05 16:01:20|47817.3|47797.3|47815.6|47795.6|47817.3|47797.3|47815.6|47795.6|2
1649174490000|2022-04-05 16:01:30|47811.5|47791.5|47790.6|47770.6|47811.5|47791.5|47779.8|47759.8|18
1649174500000|2022-04-05 16:01:40|47803.1|47783.1|47805.6|47785.6|47806.5|47786.5|47803.1|47783.1|11
1649174510000|2022-04-05 16:01:50|47809|47789|47809|47789|47809|47789|47809|47789|1
1649174520000|2022-04-05 16:02:00|47808.1|47788.1|47803.1|47783.1|47809|47789|47803.1|47783.1|2
1649174530000|2022-04-05 16:02:10|47798.9|47778.9|47800.6|47780.6|47800.6|47780.6|47794.8|47774.8|7
1649174540000|2022-04-05 16:02:20|47797.3|47777.3|47803.1|47783.1|47803.1|47783.1|47797.3|47777.3|8
1649174550000|2022-04-05 16:02:30|47805.6|47785.6|47805.6|47785.6|47808.1|47788.1|47805.6|47785.6|1
1649174560000|2022-04-05 16:02:40|47804|47784|47800.6|47780.6|47804|47784|47800.6|47780.6|1
1649174570000|2022-04-05 16:02:50|47799|47779|47800.6|47780.6|47800.6|47780.6|47799|47779|0
1649174580000|2022-04-05 16:03:00|47799|47779|47785.6|47765.6|47799|47779|47785.6|47765.6|12
1649174590000|2022-04-05 16:03:10|47779.8|47759.8|47773.1|47753.1|47779.8|47759.8|47773.1|47753.1|16
1649174600000|2022-04-05 16:03:20|47772.3|47752.3|47756.5|47736.5|47772.3|47752.3|47752.3|47732.3|32
1649174610000|2022-04-05 16:03:30|47755.6|47735.6|47758.1|47738.1|47758.1|47738.1|47752.3|47732.3|13
1649174620000|2022-04-05 16:03:40|47757.3|47737.3|47752.3|47732.3|47757.3|47737.3|47752.3|47732.3|8
1649174630000|2022-04-05 16:03:50|47751.4|47731.4|47763.1|47743.1|47763.1|47743.1|47748.9|47728.9|8
1649174640000|2022-04-05 16:04:00|47762.3|47742.3|47763.1|47743.1|47766.5|47746.5|47762.3|47742.3|24
1649174650000|2022-04-05 16:04:10|47764|47744|47758.1|47738.1|47765.6|47745.6|47755.6|47735.6|4
1649174660000|2022-04-05 16:04:20|47759|47739|47760.6|47740.6|47760.6|47740.6|47758.1|47738.1|5
1649174670000|2022-04-05 16:04:30|47764|47744|47765.6|47745.6|47765.6|47745.6|47764|47744|1
1649174680000|2022-04-05 16:04:40|47768.1|47748.1|47768.1|47748.1|47768.1|47748.1|47768.1|47748.1|1
1649174690000|2022-04-05 16:04:50|47769|47749|47800.6|47780.6|47815.6|47795.6|47769|47749|14
1649174700000|2022-04-05 16:05:00|47799|47779|47798.1|47778.1|47800.6|47780.6|47798.1|47778.1|0
1649174710000|2022-04-05 16:05:10|47800.6|47780.6|47800.6|47780.6|47800.6|47780.6|47800.6|47780.6|3
1649174720000|2022-04-05 16:05:20|47799|47779|47794.8|47774.8|47800.6|47780.6|47793.1|47773.1|6
1649174730000|2022-04-05 16:05:30|47795.6|47775.6|47777.3|47757.3|47795.6|47775.6|47777.3|47757.3|5
1649174740000|2022-04-05 16:05:40|47776.4|47756.4|47775.6|47755.6|47779.8|47759.8|47775.6|47755.6|5
1649174750000|2022-04-05 16:05:50|47777.3|47757.3|47777.3|47757.3|47777.3|47757.3|47777.3|47757.3|0
1649174760000|2022-04-05 16:06:00|47780.6|47760.6|47795.6|47775.6|47795.6|47775.6|47780.6|47760.6|6
1649174770000|2022-04-05 16:06:10|47800.6|47780.6|47803.1|47783.1|47803.1|47783.1|47800.6|47780.6|1
1649174780000|2022-04-05 16:06:20|47804.8|47784.8|47807.3|47787.3|47807.3|47787.3|47804.8|47784.8|2
1649174790000|2022-04-05 16:06:30|47805.6|47785.6|47807.3|47787.3|47807.3|47787.3|47805.6|47785.6|1
1649174810000|2022-04-05 16:06:50|47805.6|47785.6|47807.3|47787.3|47807.3|47787.3|47805.6|47785.6|0
1649174820000|2022-04-05 16:07:00|47805.6|47785.6|47805.6|47785.6|47807.3|47787.3|47805.6|47785.6|0
1649174830000|2022-04-05 16:07:10|47802.3|47782.3|47802.3|47782.3|47802.3|47782.3|47802.3|47782.3|4
1649174840000|2022-04-05 16:07:20|47799.8|47779.8|47799.8|47779.8|47799.8|47779.8|47799.8|47779.8|5
1649174850000|2022-04-05 16:07:30|47807.4|47787.4|47807.4|47787.4|47807.4|47787.4|47807.4|47787.4|8
1649174860000|2022-04-05 16:07:40|47809.9|47789.9|47818.1|47798.1|47818.1|47798.1|47809.9|47789.9|2
1649174870000|2022-04-05 16:07:50|47828.1|47808.1|47840.6|47820.6|47840.6|47820.6|47828.1|47808.1|9
1649174880000|2022-04-05 16:08:00|47847.4|47827.4|47855.6|47835.6|47855.6|47835.6|47847.4|47827.4|26
1649174890000|2022-04-05 16:08:10|47854.8|47834.8|47848.1|47828.1|47854.8|47834.8|47848.1|47828.1|9
1649174900000|2022-04-05 16:08:20|47847.3|47827.3|47839|47819|47847.3|47827.3|47839|47819|6
1649174910000|2022-04-05 16:08:30|47838.1|47818.1|47856.5|47836.5|47856.5|47836.5|47837.4|47817.4|4
1649174920000|2022-04-05 16:08:40|47855.6|47835.6|47854|47834|47855.6|47835.6|47854|47834|3
1649174930000|2022-04-05 16:08:50|47853.1|47833.1|47850.6|47830.6|47853.1|47833.1|47850.6|47830.6|1
1649174940000|2022-04-05 16:09:00|47846.5|47826.5|47840.6|47820.6|47846.5|47826.5|47839|47819|4
1649174950000|2022-04-05 16:09:10|47839.8|47819.8|47820.6|47800.6|47840.6|47820.6|47820.6|47800.6|6
1649174970000|2022-04-05 16:09:30|47818.1|47798.1|47820.6|47800.6|47820.6|47800.6|47818.1|47798.1|2
1649174980000|2022-04-05 16:09:40|47819.8|47799.8|47820.6|47800.6|47820.6|47800.6|47818.1|47798.1|0
1649174990000|2022-04-05 16:09:50|||||||||1
1649175000000|2022-04-05 16:10:00|47818.1|47798.1|47818.1|47798.1|47819|47799|47818.1|47798.1|0
1649175010000|2022-04-05 16:10:10|47819|47799|47827.4|47807.4|47827.4|47807.4|47819|47799|6
1649175020000|2022-04-05 16:10:20|47833.1|47813.1|47842.3|47822.3|47842.3|47822.3|47830.6|47810.6|2
1649175030000|2022-04-05 16:10:30|47840.6|47820.6|47840.6|47820.6|47840.6|47820.6|47840.6|47820.6|1
1649175040000|2022-04-05 16:10:40|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|0
1649175050000|2022-04-05 16:10:50|47842.3|47822.3|47854.8|47834.8|47854.8|47834.8|47842.3|47822.3|3
1649175060000|2022-04-05 16:11:00|47858.1|47838.1|47860.6|47840.6|47869.8|47849.8|47858.1|47838.1|14
1649175070000|2022-04-05 16:11:10|47861.5|47841.5|47863.1|47843.1|47863.1|47843.1|47861.5|47841.5|9
1649175080000|2022-04-05 16:11:20|47864|47844|47875.6|47855.6|47875.6|47855.6|47864|47844|8
1649175090000|2022-04-05 16:11:30|47874.8|47854.8|47875.6|47855.6|47875.6|47855.6|47874.8|47854.8|7
1649175110000|2022-04-05 16:11:50|47878.1|47858.1|47880.6|47860.6|47880.6|47860.6|47878.1|47858.1|1
1649175120000|2022-04-05 16:12:00|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|47878.1|47858.1|1
1649175130000|2022-04-05 16:12:10|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|6
1649175140000|2022-04-05 16:12:20|47878.1|47858.1|47879|47859|47879|47859|47878.1|47858.1|1
1649175150000|2022-04-05 16:12:30|47878.1|47858.1|47879|47859|47879|47859|47875.6|47855.6|5
1649175160000|2022-04-05 16:12:40|47880.6|47860.6|47883.1|47863.1|47883.1|47863.1|47880.6|47860.6|2
1649175170000|2022-04-05 16:12:50|||||||||1
1649175180000|2022-04-05 16:13:00|47878.1|47858.1|47880.6|47860.6|47880.6|47860.6|47878.1|47858.1|1
1649175190000|2022-04-05 16:13:10|47882.3|47862.3|47882.3|47862.3|47882.3|47862.3|47882.3|47862.3|1
1649175200000|2022-04-05 16:13:20|47883.1|47863.1|47885.6|47865.6|47887.3|47867.3|47883.1|47863.1|1
1649175210000|2022-04-05 16:13:30|47887.3|47867.3|47885.6|47865.6|47887.3|47867.3|47884.8|47864.8|2
1649175220000|2022-04-05 16:13:40|47884.8|47864.8|47885.6|47865.6|47885.6|47865.6|47884.8|47864.8|0
1649175230000|2022-04-05 16:13:50|47883.1|47863.1|47880.6|47860.6|47883.1|47863.1|47880.6|47860.6|10
1649175240000|2022-04-05 16:14:00|47879.8|47859.8|47877.3|47857.3|47879.8|47859.8|47877.3|47857.3|0
1649175270000|2022-04-05 16:14:30|47874.8|47854.8|47878.1|47858.1|47878.1|47858.1|47874.8|47854.8|0
1649175280000|2022-04-05 16:14:40|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|47877.3|47857.3|2
1649175290000|2022-04-05 16:14:50|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|2
1649175300000|2022-04-05 16:15:00|47880.7|47860.7|47880.7|47860.7|47884.8|47864.8|47879.8|47859.8|3
1649175310000|2022-04-05 16:15:10|47884.8|47864.8|47880.7|47860.7|47884.8|47864.8|47880.7|47860.7|3
1649175320000|2022-04-05 16:15:20|||||||||16
1649175330000|2022-04-05 16:15:30|47885.7|47865.7|47887.3|47867.3|47887.3|47867.3|47885.7|47865.7|9
1649175340000|2022-04-05 16:15:40|47888.2|47868.2|47892.4|47872.4|47892.4|47872.4|47888.2|47868.2|7
1649175350000|2022-04-05 16:15:50|47897.3|47877.3|47897.4|47877.4|47897.4|47877.4|47895.7|47875.7|6
1649175360000|2022-04-05 16:16:00|47900.7|47880.7|47903.2|47883.2|47904.8|47884.8|47900.7|47880.7|4
1649175370000|2022-04-05 16:16:10|47904.8|47884.8|47903.2|47883.2|47904.8|47884.8|47903.2|47883.2|4
1649175380000|2022-04-05 16:16:20|47893.2|47873.2|47879|47859|47893.2|47873.2|47876.5|47856.5|5
1649175390000|2022-04-05 16:16:30|47880.7|47860.7|47885.7|47865.7|47885.7|47865.7|47880.7|47860.7|1
1649175400000|2022-04-05 16:16:40|47886.5|47866.5|47900.7|47880.7|47900.7|47880.7|47886.5|47866.5|1
1649175410000|2022-04-05 16:16:50|47901.5|47881.5|47899|47879|47901.5|47881.5|47899|47879|1
1649175420000|2022-04-05 16:17:00|47900.7|47880.7|47909|47889|47909|47889|47900.7|47880.7|10
1649175430000|2022-04-05 16:17:10|47910.7|47890.7|47910.7|47890.7|47913.2|47893.2|47910.7|47890.7|18
1649175440000|2022-04-05 16:17:20|47908.2|47888.2|47896.4|47876.4|47908.2|47888.2|47896.4|47876.4|8
1649175450000|2022-04-05 16:17:30|47894.7|47874.7|47892.2|47872.2|47894.7|47874.7|47892.2|47872.2|0
1649175460000|2022-04-05 16:17:40|47887.3|47867.3|47890.7|47870.7|47890.7|47870.7|47884.8|47864.8|9
1649175470000|2022-04-05 16:17:50|47893.2|47873.2|47893.2|47873.2|47893.2|47873.2|47893.2|47873.2|0
1649175490000|2022-04-05 16:18:10|47895.7|47875.7|47892.3|47872.3|47895.7|47875.7|47892.3|47872.3|0
1649175500000|2022-04-05 16:18:20|47888.9|47868.9|47883.9|47863.9|47888.9|47868.9|47883.9|47863.9|2
1649175520000|2022-04-05 16:18:40|47868.2|47848.2|47865.7|47845.7|47868.2|47848.2|47865.7|47845.7|5
1649175530000|2022-04-05 16:18:50|47862.3|47842.3|47858.9|47838.9|47862.3|47842.3|47858.9|47838.9|12
1649175540000|2022-04-05 16:19:00|47857.3|47837.3|47860.7|47840.7|47860.7|47840.7|47857.3|47837.3|2
1649175550000|2022-04-05 16:19:10|||||||||1
1649175560000|2022-04-05 16:19:20|47858.2|47838.2|47859.8|47839.8|47860.7|47840.7|47858.2|47838.2|8
1649175570000|2022-04-05 16:19:30|47858.2|47838.2|47859.8|47839.8|47859.8|47839.8|47857.3|47837.3|0
1649175580000|2022-04-05 16:19:40|47858.9|47838.9|47862.3|47842.3|47863.2|47843.2|47857.3|47837.3|0
1649175590000|2022-04-05 16:19:50|47861.4|47841.4|47864.8|47844.8|47864.8|47844.8|47861.4|47841.4|4
1649175600000|2022-04-05 16:20:00|47866.4|47846.4|47867.3|47847.3|47867.3|47847.3|47866.4|47846.4|3
1649175610000|2022-04-05 16:20:10|47868.2|47848.2|47877.3|47857.3|47877.3|47857.3|47868.2|47848.2|5
1649175620000|2022-04-05 16:20:20|47879.8|47859.8|47885.7|47865.7|47886.5|47866.5|47879.8|47859.8|8
1649175640000|2022-04-05 16:20:40|47883.9|47863.9|47883.2|47863.2|47883.9|47863.9|47883.2|47863.2|6
1649175650000|2022-04-05 16:20:50|47882.3|47862.3|47882.3|47862.3|47882.3|47862.3|47882.3|47862.3|2
1649175660000|2022-04-05 16:21:00|47880.7|47860.7|47880.7|47860.7|47882.3|47862.3|47880.7|47860.7|1
1649175670000|2022-04-05 16:21:10|47882.3|47862.3|47880.7|47860.7|47884.8|47864.8|47880.7|47860.7|3
1649175680000|2022-04-05 16:21:20|47882.3|47862.3|47879.8|47859.8|47882.3|47862.3|47879.8|47859.8|1
1649175690000|2022-04-05 16:21:30|47877.3|47857.3|47868.2|47848.2|47877.3|47857.3|47868.2|47848.2|3
1649175730000|2022-04-05 16:22:10|47867.3|47847.3|47863.2|47843.2|47868.2|47848.2|47863.2|47843.2|1
1649175740000|2022-04-05 16:22:20|47860.7|47840.7|47860.7|47840.7|47860.7|47840.7|47860.7|47840.7|4
1649175760000|2022-04-05 16:22:40|47859.8|47839.8|47860.7|47840.7|47863.2|47843.2|47858.2|47838.2|6
1649175780000|2022-04-05 16:23:00|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|47856.4|47836.4|5
1649175790000|2022-04-05 16:23:10|47855.7|47835.7|47855.7|47835.7|47855.7|47835.7|47855.7|47835.7|1
1649175810000|2022-04-05 16:23:30|47854.8|47834.8|47853.2|47833.2|47855.7|47835.7|47853.2|47833.2|5
1649175820000|2022-04-05 16:23:40|47855.7|47835.7|47855.7|47835.7|47855.7|47835.7|47855.7|47835.7|0
1649175830000|2022-04-05 16:23:50|47854.8|47834.8|47846.4|47826.4|47854.8|47834.8|47846.4|47826.4|4
1649175840000|2022-04-05 16:24:00|47844.8|47824.8|47842.3|47822.3|47844.8|47824.8|47842.3|47822.3|16
1649175850000|2022-04-05 16:24:10|47838.2|47818.2|47838.2|47818.2|47838.2|47818.2|47838.2|47818.2|6
1649175860000|2022-04-05 16:24:20|47831.4|47811.4|47828.2|47808.2|47831.4|47811.4|47828.2|47808.2|5
1649175870000|2022-04-05 16:24:30|47827.3|47807.3|47827.3|47807.3|47827.3|47807.3|47827.3|47807.3|2
1649175880000|2022-04-05 16:24:40|||||||||1
1649175890000|2022-04-05 16:24:50|47818.2|47798.2|47813.2|47793.2|47818.2|47798.2|47813.2|47793.2|9
1649175900000|2022-04-05 16:25:00|47818.2|47798.2|47819.8|47799.8|47819.8|47799.8|47815.7|47795.7|4
1649175910000|2022-04-05 16:25:10|47820.7|47800.7|47822.3|47802.3|47829.8|47809.8|47820.7|47800.7|2
1649175920000|2022-04-05 16:25:20|47820.7|47800.7|47815.7|47795.7|47820.7|47800.7|47815.7|47795.7|0
1649175930000|2022-04-05 16:25:30|47810.7|47790.7|47810.7|47790.7|47810.7|47790.7|47810.7|47790.7|6
1649175940000|2022-04-05 16:25:40|47811.5|47791.5|47810.7|47790.7|47813.2|47793.2|47810.7|47790.7|6
1649175950000|2022-04-05 16:25:50|47811.5|47791.5|47822.3|47802.3|47822.3|47802.3|47811.5|47791.5|4
1649175960000|2022-04-05 16:26:00|47824.8|47804.8|47835.7|47815.7|47835.7|47815.7|47824.8|47804.8|3
1649175970000|2022-04-05 16:26:10|||||||||2
1649175980000|2022-04-05 16:26:20|47838.2|47818.2|47838.2|47818.2|47840.7|47820.7|47837.4|47817.4|5
1649175990000|2022-04-05 16:26:30|47839|47819|47842.3|47822.3|47842.3|47822.3|47839|47819|0
1649176000000|2022-04-05 16:26:40|47843.9|47823.9|47844.8|47824.8|47844.8|47824.8|47843.9|47823.9|0
1649176010000|2022-04-05 16:26:50|47842.3|47822.3|47845.7|47825.7|47845.7|47825.7|47840.7|47820.7|1
1649176020000|2022-04-05 16:27:00|47850.7|47830.7|47852.3|47832.3|47852.3|47832.3|47850.7|47830.7|7
1649176030000|2022-04-05 16:27:10|47849.8|47829.8|47848.9|47828.9|47849.8|47829.8|47848.9|47828.9|1
1649176040000|2022-04-05 16:27:20|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|0
1649176050000|2022-04-05 16:27:30|47846.4|47826.4|47849.8|47829.8|47849.8|47829.8|47842.3|47822.3|16
1649176060000|2022-04-05 16:27:40|47852.3|47832.3|47854.8|47834.8|47854.8|47834.8|47852.3|47832.3|2
1649176080000|2022-04-05 16:28:00|47855.7|47835.7|47852.3|47832.3|47857.3|47837.3|47852.3|47832.3|3
1649176100000|2022-04-05 16:28:20|||||||||3
1649176110000|2022-04-05 16:28:30|47850.7|47830.7|47847.3|47827.3|47850.7|47830.7|47847.3|47827.3|5
1649176120000|2022-04-05 16:28:40|47846.4|47826.4|47844.8|47824.8|47846.4|47826.4|47844.8|47824.8|1
1649176130000|2022-04-05 16:28:50|47841.4|47821.4|47839.8|47819.8|47841.4|47821.4|47839.8|47819.8|4
1649176140000|2022-04-05 16:29:00|||||||||1
1649176150000|2022-04-05 16:29:10|47838|47818|47832.3|47812.3|47838|47818|47832.3|47812.3|4
1649176160000|2022-04-05 16:29:20|47830.7|47810.7|47830.7|47810.7|47833.2|47813.2|47830.7|47810.7|2
1649176170000|2022-04-05 16:29:30|47829.8|47809.8|47820.7|47800.7|47829.8|47809.8|47820.7|47800.7|7
1649176180000|2022-04-05 16:29:40|47818.2|47798.2|47812.3|47792.3|47818.2|47798.2|47812.3|47792.3|0
1649176190000|2022-04-05 16:29:50|47811.4|47791.4|47808.9|47788.9|47811.4|47791.4|47808.9|47788.9|6
1649176200000|2022-04-05 16:30:00|47804.8|47784.8|47794.8|47774.8|47804.8|47784.8|47794.8|47774.8|20
1649176210000|2022-04-05 16:30:10|47797.3|47777.3|47795.7|47775.7|47797.3|47777.3|47795.7|47775.7|5
1649176230000|2022-04-05 16:30:30|47794.8|47774.8|47784.8|47764.8|47794.8|47774.8|47784.8|47764.8|14
1649176240000|2022-04-05 16:30:40|47792.3|47772.3|47792.3|47772.3|47792.3|47772.3|47792.3|47772.3|3
1649176250000|2022-04-05 16:30:50|47790.7|47770.7|47785.7|47765.7|47790.7|47770.7|47785.7|47765.7|1
1649176260000|2022-04-05 16:31:00|47784.8|47764.8|47778.2|47758.2|47784.8|47764.8|47778.2|47758.2|3
1649176270000|2022-04-05 16:31:10|47777.3|47757.3|47764.8|47744.8|47777.3|47757.3|47764.8|47744.8|4
1649176280000|2022-04-05 16:31:20|47763.2|47743.2|47763.2|47743.2|47765.7|47745.7|47763.2|47743.2|8
1649176290000|2022-04-05 16:31:30|47765.7|47745.7|47762.3|47742.3|47768.2|47748.2|47762.3|47742.3|23
1649176300000|2022-04-05 16:31:40|47758.2|47738.2|47758.2|47738.2|47758.2|47738.2|47755.7|47735.7|3
1649176310000|2022-04-05 16:31:50|47760.7|47740.7|47759.8|47739.8|47760.7|47740.7|47759.8|47739.8|17
1649176320000|2022-04-05 16:32:00|47758.9|47738.9|47753.2|47733.2|47758.9|47738.9|47753.2|47733.2|3
1649176330000|2022-04-05 16:32:10|47752.3|47732.3|47750.7|47730.7|47752.3|47732.3|47750.7|47730.7|4
1649176340000|2022-04-05 16:32:20|47748.2|47728.2|47752.3|47732.3|47753.2|47733.2|47748.2|47728.2|9
1649176350000|2022-04-05 16:32:30|47750.7|47730.7|47750.7|47730.7|47750.7|47730.7|47748.2|47728.2|4
1649176360000|2022-04-05 16:32:40|||||||||1
1649176380000|2022-04-05 16:33:00|47752.3|47732.3|47754.8|47734.8|47754.8|47734.8|47752.3|47732.3|1
1649176390000|2022-04-05 16:33:10|47759.8|47739.8|47768.2|47748.2|47768.2|47748.2|47759.8|47739.8|2
1649176400000|2022-04-05 16:33:20|47770.7|47750.7|47773.2|47753.2|47773.2|47753.2|47770.7|47750.7|4
1649176410000|2022-04-05 16:33:30|47774|47754|47775.7|47755.7|47775.7|47755.7|47774|47754|1
1649176420000|2022-04-05 16:33:40|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|47780.7|47760.7|7
1649176430000|2022-04-05 16:33:50|47783.2|47763.2|47790.7|47770.7|47790.7|47770.7|47783.2|47763.2|5
1649176440000|2022-04-05 16:34:00|47793.2|47773.2|47779.8|47759.8|47793.2|47773.2|47779.8|47759.8|6
1649176460000|2022-04-05 16:34:20|47778.2|47758.2|47775.7|47755.7|47780.7|47760.7|47775.7|47755.7|4
1649176470000|2022-04-05 16:34:30|47777.3|47757.3|47780.7|47760.7|47780.7|47760.7|47776.5|47756.5|4
1649176480000|2022-04-05 16:34:40|47782.3|47762.3|47782.3|47762.3|47782.3|47762.3|47780.7|47760.7|1
1649176490000|2022-04-05 16:34:50|47780.7|47760.7|47779.8|47759.8|47780.7|47760.7|47779.8|47759.8|0
1649176500000|2022-04-05 16:35:00|47778.2|47758.2|47772.3|47752.3|47778.2|47758.2|47772.3|47752.3|4
1649176510000|2022-04-05 16:35:10|47771.4|47751.4|47768.9|47748.9|47771.4|47751.4|47768.9|47748.9|3
1649176530000|2022-04-05 16:35:30|47768|47748|47768.9|47748.9|47768.9|47748.9|47766.4|47746.4|0
1649176540000|2022-04-05 16:35:40|47766.4|47746.4|47768.9|47748.9|47768.9|47748.9|47766.4|47746.4|2
1649176560000|2022-04-05 16:36:00|47790.7|47770.7|47793.9|47773.9|47793.9|47773.9|47790.7|47770.7|8
1649176570000|2022-04-05 16:36:10|47794.8|47774.8|47799.8|47779.8|47799.8|47779.8|47794.8|47774.8|1
1649176590000|2022-04-05 16:36:30|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|3
1649176600000|2022-04-05 16:36:40|||||||||1
1649176610000|2022-04-05 16:36:50|47803.2|47783.2|47803.2|47783.2|47803.2|47783.2|47803.2|47783.2|1
1649176620000|2022-04-05 16:37:00|47805.7|47785.7|47820.7|47800.7|47822.3|47802.3|47805.7|47785.7|8
1649176630000|2022-04-05 16:37:10|47823.2|47803.2|47834.8|47814.8|47834.8|47814.8|47823.2|47803.2|3
1649176640000|2022-04-05 16:37:20|47835.7|47815.7|47837.3|47817.3|47837.3|47817.3|47835.7|47815.7|0
1649176650000|2022-04-05 16:37:30|47838.9|47818.9|47843.2|47823.2|47843.2|47823.2|47838.9|47818.9|8
1649176660000|2022-04-05 16:37:40|47841.4|47821.4|47838.9|47818.9|47841.4|47821.4|47838.9|47818.9|2
1649176670000|2022-04-05 16:37:50|47838|47818|47836.4|47816.4|47838|47818|47836.4|47816.4|1
1649176680000|2022-04-05 16:38:00|||||||||2
1649176690000|2022-04-05 16:38:10|47840.7|47820.7|47840.7|47820.7|47840.7|47820.7|47840.7|47820.7|2
1649176700000|2022-04-05 16:38:20|47837.4|47817.4|47842.3|47822.3|47843.2|47823.2|47837.4|47817.4|14
1649176710000|2022-04-05 16:38:30|||||||||1
1649176720000|2022-04-05 16:38:40|47841.4|47821.4|47838.9|47818.9|47841.4|47821.4|47838.9|47818.9|3
1649176730000|2022-04-05 16:38:50|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|1
1649176740000|2022-04-05 16:39:00|47836.4|47816.4|47832.3|47812.3|47836.4|47816.4|47832.3|47812.3|2
1649176750000|2022-04-05 16:39:10|||||||||1
1649176760000|2022-04-05 16:39:20|||||||||11
1649176770000|2022-04-05 16:39:30|47834.8|47814.8|47832.3|47812.3|47834.8|47814.8|47832.3|47812.3|2
1649176780000|2022-04-05 16:39:40|47833.2|47813.2|47834.8|47814.8|47834.8|47814.8|47832.3|47812.3|6
1649176790000|2022-04-05 16:39:50|47833.2|47813.2|47833.2|47813.2|47834.8|47814.8|47833.2|47813.2|6
1649176800000|2022-04-05 16:40:00|47830.7|47810.7|47830.7|47810.7|47830.7|47810.7|47830.7|47810.7|17
1649176810000|2022-04-05 16:40:10|47829|47809|47826.5|47806.5|47829|47809|47826.5|47806.5|1
1649176830000|2022-04-05 16:40:30|47824|47804|47824|47804|47824|47804|47824|47804|1
1649176840000|2022-04-05 16:40:40|47822.3|47802.3|47816.5|47796.5|47822.3|47802.3|47816.5|47796.5|4
1649176850000|2022-04-05 16:40:50|47814.9|47794.9|47816.5|47796.5|47816.5|47796.5|47814.9|47794.9|2
1649176860000|2022-04-05 16:41:00|47815.7|47795.7|47816.5|47796.5|47816.5|47796.5|47815.7|47795.7|3
1649176870000|2022-04-05 16:41:10|47815.7|47795.7|47812.3|47792.3|47815.7|47795.7|47812.3|47792.3|4
1649176880000|2022-04-05 16:41:20|47807.3|47787.3|47820.7|47800.7|47820.7|47800.7|47807.3|47787.3|5
1649176890000|2022-04-05 16:41:30|||||||||4
1649176920000|2022-04-05 16:42:00|||||||||2
1649176940000|2022-04-05 16:42:20|47819.8|47799.8|47820.7|47800.7|47820.7|47800.7|47819.8|47799.8|9
1649176950000|2022-04-05 16:42:30|||||||||1
1649176960000|2022-04-05 16:42:40|47819|47799|47815.7|47795.7|47819|47799|47815.7|47795.7|1
1649176980000|2022-04-05 16:43:00|47817.3|47797.3|47817.3|47797.3|47817.3|47797.3|47815.7|47795.7|2
1649176990000|2022-04-05 16:43:10|47818.2|47798.2|47819|47799|47819|47799|47818.2|47798.2|4
1649177000000|2022-04-05 16:43:20|||||||||1
1649177050000|2022-04-05 16:44:10|||||||||1
1649177060000|2022-04-05 16:44:20|||||||||1
1649177070000|2022-04-05 16:44:30|47817.4|47797.4|47819|47799|47819|47799|47817.4|47797.4|2
1649177080000|2022-04-05 16:44:40|47817.4|47797.4|47820.7|47800.7|47820.7|47800.7|47817.4|47797.4|3
1649177090000|2022-04-05 16:44:50|47817.3|47797.3|47817.3|47797.3|47817.3|47797.3|47817.3|47797.3|11
1649177100000|2022-04-05 16:45:00|47811.5|47791.5|47810.7|47790.7|47811.5|47791.5|47810.7|47790.7|3
1649177110000|2022-04-05 16:45:10|47805.7|47785.7|47805.7|47785.7|47805.7|47785.7|47805.7|47785.7|5
1649177120000|2022-04-05 16:45:20|47803.2|47783.2|47805.7|47785.7|47805.7|47785.7|47803.2|47783.2|19
1649177140000|2022-04-05 16:45:40|47807.3|47787.3|47807.3|47787.3|47807.3|47787.3|47805.7|47785.7|0
1649177150000|2022-04-05 16:45:50|47808.2|47788.2|47819|47799|47819|47799|47808.2|47788.2|7
1649177160000|2022-04-05 16:46:00|||||||||2
1649177170000|2022-04-05 16:46:10|||||||||4
1649177180000|2022-04-05 16:46:20|47823.2|47803.2|47823.2|47803.2|47823.2|47803.2|47823.2|47803.2|3
1649177190000|2022-04-05 16:46:30|47820.7|47800.7|47820.7|47800.7|47820.7|47800.7|47820.7|47800.7|2
1649177200000|2022-04-05 16:46:40|47821.5|47801.5|47823.2|47803.2|47823.2|47803.2|47821.5|47801.5|0
1649177210000|2022-04-05 16:46:50|47824|47804|47824|47804|47825.7|47805.7|47824|47804|1
1649177220000|2022-04-05 16:47:00|47825.7|47805.7|47829.8|47809.8|47829.8|47809.8|47825.7|47805.7|2
1649177230000|2022-04-05 16:47:10|47828.2|47808.2|47828.2|47808.2|47828.2|47808.2|47828.2|47808.2|0
1649177240000|2022-04-05 16:47:20|47829.8|47809.8|47833.2|47813.2|47833.2|47813.2|47829.8|47809.8|1
1649177250000|2022-04-05 16:47:30|47838.2|47818.2|47838.2|47818.2|47838.2|47818.2|47838.2|47818.2|4
1649177270000|2022-04-05 16:47:50|47839.8|47819.8|47843.2|47823.2|47843.2|47823.2|47839.8|47819.8|10
1649177280000|2022-04-05 16:48:00|47840.7|47820.7|47842.3|47822.3|47842.3|47822.3|47840.7|47820.7|8
1649177290000|2022-04-05 16:48:10|47841.4|47821.4|47842.3|47822.3|47842.3|47822.3|47838.2|47818.2|5
1649177300000|2022-04-05 16:48:20|||||||||1
1649177310000|2022-04-05 16:48:30|47843.2|47823.2|47845.7|47825.7|47845.7|47825.7|47843.2|47823.2|3
1649177320000|2022-04-05 16:48:40|||||||||3
1649177330000|2022-04-05 16:48:50|||||||||2
1649177340000|2022-04-05 16:49:00|47846.5|47826.5|47848.2|47828.2|47848.2|47828.2|47846.5|47826.5|0
1649177350000|2022-04-05 16:49:10|47845.7|47825.7|47843.2|47823.2|47845.7|47825.7|47841.5|47821.5|1
1649177360000|2022-04-05 16:49:20|47841.5|47821.5|47852.3|47832.3|47853.9|47833.9|47841.5|47821.5|13
1649177370000|2022-04-05 16:49:30|47853.9|47833.9|47868.2|47848.2|47870.7|47850.7|47853.9|47833.9|16
1649177380000|2022-04-05 16:49:40|47867.3|47847.3|47845.7|47825.7|47867.3|47847.3|47845.7|47825.7|9
1649177390000|2022-04-05 16:49:50|||||||||18
1649177400000|2022-04-05 16:50:00|47848.2|47828.2|47859.8|47839.8|47859.8|47839.8|47848.2|47828.2|4
1649177410000|2022-04-05 16:50:10|47862.3|47842.3|47865.7|47845.7|47868.2|47848.2|47862.3|47842.3|4
1649177420000|2022-04-05 16:50:20|47866.5|47846.5|47868.2|47848.2|47870.7|47850.7|47866.5|47846.5|11
1649177430000|2022-04-05 16:50:30|47862.3|47842.3|47858.2|47838.2|47862.3|47842.3|47858.2|47838.2|7
1649177440000|2022-04-05 16:50:40|47859.8|47839.8|47871.6|47851.6|47871.6|47851.6|47859.8|47839.8|13
1649177450000|2022-04-05 16:50:50|47870.7|47850.7|47870.7|47850.7|47870.7|47850.7|47870.7|47850.7|2
1649177460000|2022-04-05 16:51:00|47875.7|47855.7|47875.7|47855.7|47875.7|47855.7|47875.7|47855.7|5
1649177470000|2022-04-05 16:51:10|||||||||2
1649177480000|2022-04-05 16:51:20|47878.2|47858.2|47873.2|47853.2|47878.2|47858.2|47873.2|47853.2|6
1649177490000|2022-04-05 16:51:30|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|6
1649177500000|2022-04-05 16:51:40|||||||||2
1649177520000|2022-04-05 16:52:00|47877.3|47857.3|47875.7|47855.7|47877.3|47857.3|47875.7|47855.7|2
1649177530000|2022-04-05 16:52:10|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|4
1649177540000|2022-04-05 16:52:20|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|3
1649177560000|2022-04-05 16:52:40|47881.6|47861.6|47884.8|47864.8|47884.8|47864.8|47881.6|47861.6|2
1649177570000|2022-04-05 16:52:50|47885.7|47865.7|47897.3|47877.3|47899.8|47879.8|47885.7|47865.7|313
1649177580000|2022-04-05 16:53:00|47896.4|47876.4|47889.8|47869.8|47896.4|47876.4|47889.8|47869.8|2
1649177590000|2022-04-05 16:53:10|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|47887.3|47867.3|1
1649177600000|2022-04-05 16:53:20|47888.2|47868.2|47890.7|47870.7|47890.7|47870.7|47888.2|47868.2|3
1649177610000|2022-04-05 16:53:30|47891.6|47871.6|47893.2|47873.2|47893.2|47873.2|47891.6|47871.6|6
1649177620000|2022-04-05 16:53:40|47892.3|47872.3|47889.1|47869.1|47892.3|47872.3|47889.1|47869.1|13
1649177630000|2022-04-05 16:53:50|47888.2|47868.2|47888.2|47868.2|47888.2|47868.2|47888.2|47868.2|2
1649177640000|2022-04-05 16:54:00|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|2
1649177660000|2022-04-05 16:54:20|47884.1|47864.1|47880.7|47860.7|47884.1|47864.1|47880.7|47860.7|5
1649177670000|2022-04-05 16:54:30|47878.9|47858.9|47878.2|47858.2|47879.8|47859.8|47878.2|47858.2|8
1649177680000|2022-04-05 16:54:40|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|0
1649177700000|2022-04-05 16:55:00|47881.6|47861.6|47898.2|47878.2|47899.1|47879.1|47881.6|47861.6|5
1649177710000|2022-04-05 16:55:10|47899.1|47879.1|47909.1|47889.1|47909.1|47889.1|47899.1|47879.1|5
1649177720000|2022-04-05 16:55:20|47910.7|47890.7|47907.3|47887.3|47910.7|47890.7|47907.3|47887.3|7
1649177730000|2022-04-05 16:55:30|47906.4|47886.4|47908.2|47888.2|47908.2|47888.2|47904.8|47884.8|8
1649177740000|2022-04-05 16:55:40|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|2
1649177750000|2022-04-05 16:55:50|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|7
1649177760000|2022-04-05 16:56:00|47898.2|47878.2|47896.6|47876.6|47898.2|47878.2|47896.6|47876.6|5
1649177770000|2022-04-05 16:56:10|||||||||2
1649177780000|2022-04-05 16:56:20|47895.7|47875.7|47895.7|47875.7|47895.7|47875.7|47895.7|47875.7|12
1649177800000|2022-04-05 16:56:40|47898.2|47878.2|47898.2|47878.2|47898.2|47878.2|47898.2|47878.2|1
1649177820000|2022-04-05 16:57:00|47900.7|47880.7|47924.1|47904.1|47924.1|47904.1|47900.7|47880.7|22
1649177830000|2022-04-05 16:57:10|47925.7|47905.7|47925.7|47905.7|47928.2|47908.2|47924.8|47904.8|13
1649177840000|2022-04-05 16:57:20|47928.2|47908.2|47916.6|47896.6|47928.2|47908.2|47915.7|47895.7|14
1649177850000|2022-04-05 16:57:30|47918.2|47898.2|47910.7|47890.7|47918.2|47898.2|47909.8|47889.8|8
1649177860000|2022-04-05 16:57:40|47909.1|47889.1|47915.7|47895.7|47915.7|47895.7|47909.1|47889.1|22
1649177870000|2022-04-05 16:57:50|47917.3|47897.3|47918.2|47898.2|47918.2|47898.2|47917.3|47897.3|19
1649177880000|2022-04-05 16:58:00|47927.4|47907.4|47934.1|47914.1|47936.6|47916.6|47927.4|47907.4|22
1649177890000|2022-04-05 16:58:10|47933.2|47913.2|47933.2|47913.2|47934.8|47914.8|47930.7|47910.7|43
1649177900000|2022-04-05 16:58:20|47934.1|47914.1|47935.7|47915.7|47939.8|47919.8|47934.1|47914.1|16
1649177910000|2022-04-05 16:58:30|47937.3|47917.3|47953.2|47933.2|47953.2|47933.2|47935.7|47915.7|32
1649177920000|2022-04-05 16:58:40|47954.8|47934.8|47965.7|47945.7|47968.2|47948.2|47954.8|47934.8|46
1649177930000|2022-04-05 16:58:50|47968.2|47948.2|47978.2|47958.2|47979.8|47959.8|47968.2|47948.2|28
1649177940000|2022-04-05 16:59:00|47980.7|47960.7|47995.7|47975.7|48001.6|47981.6|47973.2|47953.2|141
1649177950000|2022-04-05 16:59:10|47998.2|47978.2|48010.7|47990.7|48010.7|47990.7|47995.7|47975.7|134
1649177960000|2022-04-05 16:59:20|48008.2|47988.2|48012.3|47992.3|48013.2|47993.2|48008.2|47988.2|70
1649177970000|2022-04-05 16:59:30|48011.4|47991.4|48017.3|47997.3|48017.3|47997.3|48011.4|47991.4|115
1649177980000|2022-04-05 16:59:40|48018.2|47998.2|48003.2|47983.2|48018.2|47998.2|48003.2|47983.2|96
1649177990000|2022-04-05 16:59:50|47998.2|47978.2|47993.2|47973.2|47998.2|47978.2|47986.4|47966.4|121
1649178000000|2022-04-05 17:00:00|47992.3|47972.3|47953.2|47933.2|47992.3|47972.3|47953.2|47933.2|75
1649178010000|2022-04-05 17:00:10|47952.3|47932.3|47934.8|47914.8|47954.8|47934.8|47934.8|47914.8|16
1649178020000|2022-04-05 17:00:20|47933.9|47913.9|47923.2|47903.2|47933.9|47913.9|47922.3|47902.3|10
1649178030000|2022-04-05 17:00:30|47927.3|47907.3|47943.2|47923.2|47944.1|47924.1|47927.3|47907.3|7
1649178040000|2022-04-05 17:00:40|47944.1|47924.1|47948.2|47928.2|47949.8|47929.8|47944.1|47924.1|10
1649178060000|2022-04-05 17:01:00|47950.7|47930.7|47953.2|47933.2|47953.2|47933.2|47950.7|47930.7|5
1649178070000|2022-04-05 17:01:10|||||||||1
1649178080000|2022-04-05 17:01:20|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|2
1649178090000|2022-04-05 17:01:30|47954.8|47934.8|47914.1|47894.1|47954.8|47934.8|47909.1|47889.1|27
1649178100000|2022-04-05 17:01:40|47913.2|47893.2|47914.1|47894.1|47914.1|47894.1|47911.6|47891.6|2
1649178110000|2022-04-05 17:01:50|47911.6|47891.6|47896.6|47876.6|47914.1|47894.1|47896.6|47876.6|4
1649178120000|2022-04-05 17:02:00|47898.2|47878.2|47928.2|47908.2|47930.7|47910.7|47897.3|47877.3|6
1649178130000|2022-04-05 17:02:10|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|9
1649178140000|2022-04-05 17:02:20|47919.8|47899.8|47918.2|47898.2|47919.8|47899.8|47918.2|47898.2|10
1649178150000|2022-04-05 17:02:30|47917.3|47897.3|47917.3|47897.3|47917.3|47897.3|47917.3|47897.3|0
1649178160000|2022-04-05 17:02:40|47914.8|47894.8|47917.3|47897.3|47917.3|47897.3|47914.8|47894.8|7
1649178170000|2022-04-05 17:02:50|47918.9|47898.9|47918.2|47898.2|47920.7|47900.7|47918.2|47898.2|0
1649178180000|2022-04-05 17:03:00|47919.8|47899.8|47927.4|47907.4|47927.4|47907.4|47919.8|47899.8|2
1649178200000|2022-04-05 17:03:20|47937.3|47917.3|47945.7|47925.7|47945.7|47925.7|47937.3|47917.3|11
1649178210000|2022-04-05 17:03:30|47946.6|47926.6|47961.6|47941.6|47961.6|47941.6|47946.6|47926.6|8
1649178220000|2022-04-05 17:03:40|47964.8|47944.8|47953.2|47933.2|47964.8|47944.8|47953.2|47933.2|9
1649178230000|2022-04-05 17:03:50|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|47955.7|47935.7|1
1649178240000|2022-04-05 17:04:00|47940.7|47920.7|47926.6|47906.6|47940.7|47920.7|47920.7|47900.7|13
1649178250000|2022-04-05 17:04:10|47938.2|47918.2|47939.8|47919.8|47939.8|47919.8|47938.2|47918.2|8
1649178260000|2022-04-05 17:04:20|47925.7|47905.7|47923.2|47903.2|47925.7|47905.7|47923.2|47903.2|2
1649178270000|2022-04-05 17:04:30|||||||||2
1649178280000|2022-04-05 17:04:40|47922.3|47902.3|47923.2|47903.2|47924.8|47904.8|47922.3|47902.3|1
1649178290000|2022-04-05 17:04:50|47924.8|47904.8|47923.2|47903.2|47924.8|47904.8|47923.2|47903.2|1
1649178300000|2022-04-05 17:05:00|47920.7|47900.7|47925.7|47905.7|47925.7|47905.7|47920.7|47900.7|3
1649178310000|2022-04-05 17:05:10|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|0
1649178320000|2022-04-05 17:05:20|47915.7|47895.7|47915.7|47895.7|47915.7|47895.7|47915.7|47895.7|5
1649178340000|2022-04-05 17:05:40|||||||||2
1649178350000|2022-04-05 17:05:50|47918.2|47898.2|47918.2|47898.2|47918.2|47898.2|47918.2|47898.2|1
1649178370000|2022-04-05 17:06:10|47913.9|47893.9|47905.7|47885.7|47913.9|47893.9|47905.7|47885.7|4
1649178380000|2022-04-05 17:06:20|47902.3|47882.3|47900.7|47880.7|47902.3|47882.3|47900.7|47880.7|6
1649178390000|2022-04-05 17:06:30|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|47903.2|47883.2|1
1649178400000|2022-04-05 17:06:40|47904.1|47884.1|47903.2|47883.2|47905.7|47885.7|47903.2|47883.2|1
1649178410000|2022-04-05 17:06:50|47919.8|47899.8|47918.2|47898.2|47919.8|47899.8|47918.2|47898.2|2
1649178420000|2022-04-05 17:07:00|||||||||1
1649178440000|2022-04-05 17:07:20|47915.7|47895.7|47914.1|47894.1|47915.7|47895.7|47914.1|47894.1|0
1649178450000|2022-04-05 17:07:30|47915.7|47895.7|47907.3|47887.3|47915.7|47895.7|47907.3|47887.3|6
1649178460000|2022-04-05 17:07:40|47905.7|47885.7|47910.7|47890.7|47910.7|47890.7|47905.7|47885.7|3
1649178470000|2022-04-05 17:07:50|||||||||2
1649178480000|2022-04-05 17:08:00|47913.2|47893.2|47924.1|47904.1|47924.1|47904.1|47913.2|47893.2|30
1649178490000|2022-04-05 17:08:10|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47924.1|47904.1|5
1649178500000|2022-04-05 17:08:20|47922.3|47902.3|47920.7|47900.7|47922.3|47902.3|47920.7|47900.7|8
1649178510000|2022-04-05 17:08:30|47919.8|47899.8|47920.7|47900.7|47920.7|47900.7|47915.7|47895.7|4
1649178520000|2022-04-05 17:08:40|47919.8|47899.8|47913.2|47893.2|47919.8|47899.8|47913.2|47893.2|3
1649178530000|2022-04-05 17:08:50|47914.9|47894.9|47925.7|47905.7|47927.3|47907.3|47914.9|47894.9|58
1649178540000|2022-04-05 17:09:00|47924.8|47904.8|47923.2|47903.2|47924.8|47904.8|47919.8|47899.8|19
1649178550000|2022-04-05 17:09:10|47924.1|47904.1|47923.2|47903.2|47925.7|47905.7|47923.2|47903.2|5
1649178560000|2022-04-05 17:09:20|47918.2|47898.2|47923.2|47903.2|47925.7|47905.7|47915.7|47895.7|30
1649178570000|2022-04-05 17:09:30|||||||||4
1649178580000|2022-04-05 17:09:40|47924.9|47904.9|47930.7|47910.7|47930.7|47910.7|47924.9|47904.9|4
1649178590000|2022-04-05 17:09:50|47929.8|47909.8|47928.2|47908.2|47929.8|47909.8|47928.2|47908.2|2
1649178600000|2022-04-05 17:10:00|||||||||6
1649178610000|2022-04-05 17:10:10|47929.1|47909.1|47930.7|47910.7|47930.7|47910.7|47929.1|47909.1|9
1649178620000|2022-04-05 17:10:20|47932.3|47912.3|47939.1|47919.1|47939.1|47919.1|47932.3|47912.3|3
1649178630000|2022-04-05 17:10:30|47945.7|47925.7|47946.6|47926.6|47946.6|47926.6|47945.7|47925.7|4
1649178640000|2022-04-05 17:10:40|47947.3|47927.3|47945.7|47925.7|47947.3|47927.3|47945.7|47925.7|0
1649178650000|2022-04-05 17:10:50|||||||||2
1649178660000|2022-04-05 17:11:00|47944.8|47924.8|47935.7|47915.7|47944.8|47924.8|47935.7|47915.7|5
1649178670000|2022-04-05 17:11:10|47936.6|47916.6|47945.7|47925.7|47945.7|47925.7|47936.6|47916.6|11
1649178680000|2022-04-05 17:11:20|||||||||1
1649178690000|2022-04-05 17:11:30|||||||||1
1649178700000|2022-04-05 17:11:40|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|1
1649178710000|2022-04-05 17:11:50|47942.4|47922.4|47945.7|47925.7|47945.7|47925.7|47942.4|47922.4|0
1649178720000|2022-04-05 17:12:00|47948.2|47928.2|47942.3|47922.3|47948.2|47928.2|47942.3|47922.3|9
1649178730000|2022-04-05 17:12:10|47944.8|47924.8|47940.7|47920.7|47944.8|47924.8|47940.7|47920.7|1
1649178740000|2022-04-05 17:12:20|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|0
1649178760000|2022-04-05 17:12:40|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|47944.1|47924.1|1
1649178780000|2022-04-05 17:13:00|47940.7|47920.7|47944.1|47924.1|47944.1|47924.1|47940.7|47920.7|2
1649178790000|2022-04-05 17:13:10|47945.7|47925.7|47944.1|47924.1|47945.7|47925.7|47940.7|47920.7|5
1649178800000|2022-04-05 17:13:20|47944.9|47924.9|47944.1|47924.1|47944.9|47924.9|47944.1|47924.1|1
1649178810000|2022-04-05 17:13:30|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|47943.2|47923.2|0
1649178820000|2022-04-05 17:13:40|47940.7|47920.7|47930.7|47910.7|47940.7|47920.7|47930.7|47910.7|4
1649178850000|2022-04-05 17:14:10|||||||||1
1649178880000|2022-04-05 17:14:40|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|47928.2|47908.2|2
1649178890000|2022-04-05 17:14:50|47925.7|47905.7|47927.3|47907.3|47928.2|47908.2|47925.7|47905.7|3
1649178900000|2022-04-05 17:15:00|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47924.1|47904.1|1
1649178910000|2022-04-05 17:15:10|47926.6|47906.6|47928.2|47908.2|47929.1|47909.1|47926.6|47906.6|4
1649178920000|2022-04-05 17:15:20|||||||||4
1649178930000|2022-04-05 17:15:30|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|1
1649178940000|2022-04-05 17:15:40|47924.1|47904.1|47922.3|47902.3|47924.1|47904.1|47922.3|47902.3|5
1649178950000|2022-04-05 17:15:50|47923.2|47903.2|47926.6|47906.6|47926.6|47906.6|47923.2|47903.2|4
1649178960000|2022-04-05 17:16:00|47925.7|47905.7|47924.1|47904.1|47926.6|47906.6|47924.1|47904.1|6
1649178970000|2022-04-05 17:16:10|47926.6|47906.6|47928.2|47908.2|47928.2|47908.2|47925.7|47905.7|2
1649178980000|2022-04-05 17:16:20|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|47930.7|47910.7|0
1649178990000|2022-04-05 17:16:30|47931.6|47911.6|47925.7|47905.7|47931.6|47911.6|47925.7|47905.7|6
1649179000000|2022-04-05 17:16:40|47926.6|47906.6|47919.1|47899.1|47928.2|47908.2|47919.1|47899.1|6
1649179010000|2022-04-05 17:16:50|47920.7|47900.7|47920.7|47900.7|47920.7|47900.7|47920.7|47900.7|10
1649179020000|2022-04-05 17:17:00|47923.2|47903.2|47925.7|47905.7|47928.2|47908.2|47923.2|47903.2|3
1649179030000|2022-04-05 17:17:10|47926.6|47906.6|47925.7|47905.7|47928.2|47908.2|47925.7|47905.7|1
1649179040000|2022-04-05 17:17:20|47923.2|47903.2|47928.2|47908.2|47928.2|47908.2|47923.2|47903.2|2
1649179050000|2022-04-05 17:17:30|47926.6|47906.6|47928.2|47908.2|47928.2|47908.2|47925.7|47905.7|4
1649179060000|2022-04-05 17:17:40|47929.1|47909.1|47930.7|47910.7|47930.7|47910.7|47929.1|47909.1|0
1649179070000|2022-04-05 17:17:50|47931.6|47911.6|47933.2|47913.2|47933.2|47913.2|47931.6|47911.6|3
1649179080000|2022-04-05 17:18:00|47934.8|47914.8|47935.7|47915.7|47936.6|47916.6|47934.8|47914.8|0
1649179100000|2022-04-05 17:18:20|47945.7|47925.7|47940.7|47920.7|47947.3|47927.3|47940.7|47920.7|19
1649179110000|2022-04-05 17:18:30|47942.3|47922.3|47940.7|47920.7|47942.3|47922.3|47940.7|47920.7|3
1649179120000|2022-04-05 17:18:40|47939.8|47919.8|47938.2|47918.2|47939.8|47919.8|47938.2|47918.2|2
1649179130000|2022-04-05 17:18:50|47936.6|47916.6|47936.6|47916.6|47938.2|47918.2|47936.6|47916.6|0
1649179140000|2022-04-05 17:19:00|47938.2|47918.2|47923.2|47903.2|47938.2|47918.2|47923.2|47903.2|10
1649179150000|2022-04-05 17:19:10|47920.7|47900.7|47923.2|47903.2|47923.2|47903.2|47920.7|47900.7|2
1649179160000|2022-04-05 17:19:20|||||||||1
1649179170000|2022-04-05 17:19:30|47924.1|47904.1|47925.7|47905.7|47925.7|47905.7|47924.1|47904.1|0
1649179180000|2022-04-05 17:19:40|||||||||4
1649179190000|2022-04-05 17:19:50|47923.2|47903.2|47923.2|47903.2|47924.1|47904.1|47919.1|47899.1|16
1649179200000|2022-04-05 17:20:00|47925.7|47905.7|47918.2|47898.2|47925.7|47905.7|47918.2|47898.2|23
1649179210000|2022-04-05 17:20:10|47919.8|47899.8|47920.7|47900.7|47920.7|47900.7|47918.2|47898.2|4
1649179220000|2022-04-05 17:20:20|47918.2|47898.2|47925.7|47905.7|47925.7|47905.7|47918.2|47898.2|9
1649179230000|2022-04-05 17:20:30|47923.2|47903.2|47923.2|47903.2|47923.2|47903.2|47923.2|47903.2|1
1649179240000|2022-04-05 17:20:40|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47923.2|47903.2|1
1649179250000|2022-04-05 17:20:50|47926.6|47906.6|47920.7|47900.7|47926.6|47906.6|47920.7|47900.7|21
1649179260000|2022-04-05 17:21:00|47918.2|47898.2|47918.2|47898.2|47918.2|47898.2|47918.2|47898.2|1
1649179270000|2022-04-05 17:21:10|47919.1|47899.1|47920.7|47900.7|47920.7|47900.7|47918.2|47898.2|3
1649179280000|2022-04-05 17:21:20|47915.7|47895.7|47913.2|47893.2|47915.7|47895.7|47913.2|47893.2|9
1649179290000|2022-04-05 17:21:30|47915.7|47895.7|47917.3|47897.3|47917.3|47897.3|47915.7|47895.7|0
1649179300000|2022-04-05 17:21:40|47924.1|47904.1|47933.2|47913.2|47933.2|47913.2|47924.1|47904.1|2
1649179310000|2022-04-05 17:21:50|47930.7|47910.7|47925.7|47905.7|47930.7|47910.7|47924.8|47904.8|6
1649179320000|2022-04-05 17:22:00|||||||||1
1649179340000|2022-04-05 17:22:20|47924.8|47904.8|47924.8|47904.8|47925.7|47905.7|47924.8|47904.8|2
1649179350000|2022-04-05 17:22:30|47925.7|47905.7|47920.7|47900.7|47925.7|47905.7|47920.7|47900.7|4
1649179370000|2022-04-05 17:22:50|47921.6|47901.6|47923.2|47903.2|47923.2|47903.2|47921.6|47901.6|4
1649179380000|2022-04-05 17:23:00|47925.7|47905.7|47919.8|47899.8|47925.7|47905.7|47919.8|47899.8|4
1649179400000|2022-04-05 17:23:20|||||||||1
1649179420000|2022-04-05 17:23:40|47919|47899|47918.2|47898.2|47919|47899|47917.3|47897.3|1
1649179430000|2022-04-05 17:23:50|47919.8|47899.8|47919.8|47899.8|47919.8|47899.8|47919.8|47899.8|0
1649179440000|2022-04-05 17:24:00|47918.2|47898.2|47914.1|47894.1|47918.2|47898.2|47914.1|47894.1|1
1649179450000|2022-04-05 17:24:10|47915.7|47895.7|47915.7|47895.7|47916.6|47896.6|47915.7|47895.7|0
1649179460000|2022-04-05 17:24:20|47916.6|47896.6|47915.7|47895.7|47918.2|47898.2|47915.7|47895.7|2
1649179470000|2022-04-05 17:24:30|47919.1|47899.1|47923.2|47903.2|47923.2|47903.2|47919.1|47899.1|2
1649179480000|2022-04-05 17:24:40|47924.8|47904.8|47923.2|47903.2|47925.7|47905.7|47923.2|47903.2|4
1649179490000|2022-04-05 17:24:50|47924.8|47904.8|47925.7|47905.7|47925.7|47905.7|47924.8|47904.8|0
1649179500000|2022-04-05 17:25:00|47926.6|47906.6|47928.2|47908.2|47928.2|47908.2|47926.6|47906.6|0
1649179510000|2022-04-05 17:25:10|47925.7|47905.7|47925.7|47905.7|47925.7|47905.7|47923.2|47903.2|0
1649179520000|2022-04-05 17:25:20|47924.8|47904.8|47924.8|47904.8|47924.8|47904.8|47924.8|47904.8|0
1649179530000|2022-04-05 17:25:30|47920.7|47900.7|47925.7|47905.7|47925.7|47905.7|47920.7|47900.7|2
1649179540000|2022-04-05 17:25:40|47923.2|47903.2|47921.6|47901.6|47923.2|47903.2|47921.6|47901.6|1
1649179550000|2022-04-05 17:25:50|47909.1|47889.1|47909.1|47889.1|47909.1|47889.1|47909.1|47889.1|5
1649179560000|2022-04-05 17:26:00|47910.7|47890.7|47909.8|47889.8|47910.7|47890.7|47905.7|47885.7|2
1649179570000|2022-04-05 17:26:10|47908.2|47888.2|47910.7|47890.7|47910.7|47890.7|47908.2|47888.2|0
1649179590000|2022-04-05 17:26:30|47908.2|47888.2|47908.2|47888.2|47908.2|47888.2|47908.2|47888.2|0
1649179600000|2022-04-05 17:26:40|47910.7|47890.7|47910.7|47890.7|47910.7|47890.7|47910.7|47890.7|4
1649179610000|2022-04-05 17:26:50|47919.9|47899.9|47928.2|47908.2|47928.2|47908.2|47919.9|47899.9|11
1649179640000|2022-04-05 17:27:20|47929.1|47909.1|47934.1|47914.1|47934.1|47914.1|47929.1|47909.1|3
1649179650000|2022-04-05 17:27:30|47938.2|47918.2|47938.2|47918.2|47938.2|47918.2|47938.2|47918.2|0
1649179670000|2022-04-05 17:27:50|47945.7|47925.7|47948.2|47928.2|47948.2|47928.2|47945.7|47925.7|5
1649179680000|2022-04-05 17:28:00|47945.7|47925.7|47950.7|47930.7|47950.7|47930.7|47945.7|47925.7|12
1649179690000|2022-04-05 17:28:10|47954.1|47934.1|47955.7|47935.7|47955.7|47935.7|47954.1|47934.1|7
1649179700000|2022-04-05 17:28:20|47958.2|47938.2|47958.2|47938.2|47958.2|47938.2|47958.2|47938.2|4
1649179710000|2022-04-05 17:28:30|47959.1|47939.1|47963.2|47943.2|47963.2|47943.2|47959.1|47939.1|4
1649179720000|2022-04-05 17:28:40|47965.7|47945.7|47943.2|47923.2|47969.8|47949.8|47943.2|47923.2|5
1649179730000|2022-04-05 17:28:50|47942.3|47922.3|47935.7|47915.7|47942.3|47922.3|47935.7|47915.7|0
1649179740000|2022-04-05 17:29:00|47934.8|47914.8|47934.8|47914.8|47934.8|47914.8|47934.8|47914.8|1
1649179770000|2022-04-05 17:29:30|47927.3|47907.3|47921.6|47901.6|47927.3|47907.3|47921.6|47901.6|4
1649179780000|2022-04-05 17:29:40|47923.2|47903.2|47925.7|47905.7|47925.7|47905.7|47920.7|47900.7|4
1649179800000|2022-04-05 17:30:00|47924|47904|47918.2|47898.2|47924|47904|47895.7|47875.7|35
1649179810000|2022-04-05 17:30:10|47914|47894|47905.7|47885.7|47914|47894|47905.7|47885.7|7
1649179820000|2022-04-05 17:30:20|47904.8|47884.8|47895|47875|47904.8|47884.8|47895|47875|2
1649179830000|2022-04-05 17:30:30|47894.1|47874.1|47885.7|47865.7|47894.1|47874.1|47883.2|47863.2|5
1649179840000|2022-04-05 17:30:40|||||||||3
1649179850000|2022-04-05 17:30:50|47886.6|47866.6|47893.2|47873.2|47893.2|47873.2|47886.6|47866.6|3
1649179860000|2022-04-05 17:31:00|47897.3|47877.3|47898.2|47878.2|47898.2|47878.2|47897.3|47877.3|1
1649179880000|2022-04-05 17:31:20|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|0
1649179900000|2022-04-05 17:31:40|47898.2|47878.2|47900.7|47880.7|47900.7|47880.7|47898.2|47878.2|3
1649179910000|2022-04-05 17:31:50|||||||||1
1649179920000|2022-04-05 17:32:00|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|47897.5|47877.5|0
1649179950000|2022-04-05 17:32:30|47898.2|47878.2|47893.2|47873.2|47898.2|47878.2|47893.2|47873.2|11
1649179960000|2022-04-05 17:32:40|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|47890.7|47870.7|0
1649179970000|2022-04-05 17:32:50|47888.2|47868.2|47890.7|47870.7|47890.7|47870.7|47885.7|47865.7|3
1649179980000|2022-04-05 17:33:00|||||||||1
1649179990000|2022-04-05 17:33:10|47891.6|47871.6|47893.2|47873.2|47893.2|47873.2|47891.6|47871.6|2
1649180020000|2022-04-05 17:33:40|||||||||2
1649180030000|2022-04-05 17:33:50|47887.3|47867.3|47887.3|47867.3|47887.3|47867.3|47887.3|47867.3|2
1649180040000|2022-04-05 17:34:00|47884.8|47864.8|47884.8|47864.8|47884.8|47864.8|47884.8|47864.8|0
1649180050000|2022-04-05 17:34:10|47884|47864|47880.7|47860.7|47884|47864|47878.2|47858.2|6
1649180060000|2022-04-05 17:34:20|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|47878.2|47858.2|5
1649180070000|2022-04-05 17:34:30|47879.1|47859.1|47880.7|47860.7|47880.7|47860.7|47879.1|47859.1|4
1649180090000|2022-04-05 17:34:50|47878.2|47858.2|47868.2|47848.2|47878.2|47858.2|47868.2|47848.2|26
1649180100000|2022-04-05 17:35:00|||||||||1
1649180110000|2022-04-05 17:35:10|47869.1|47849.1|47870.7|47850.7|47870.7|47850.7|47869.1|47849.1|8
1649180140000|2022-04-05 17:35:40|47869.8|47849.8|47883.2|47863.2|47883.2|47863.2|47869.8|47849.8|6
1649180150000|2022-04-05 17:35:50|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|47880.7|47860.7|2
1649180160000|2022-04-05 17:36:00|47881.6|47861.6|47889.1|47869.1|47889.1|47869.1|47881.6|47861.6|6
1649180170000|2022-04-05 17:36:10|47886.6|47866.6|47888.2|47868.2|47888.2|47868.2|47886.6|47866.6|2
1649180180000|2022-04-05 17:36:20|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|47885.7|47865.7|0
1649180200000|2022-04-05 17:36:40|||||||||3
1649180210000|2022-04-05 17:36:50|||||||||1
1649180230000|2022-04-05 17:37:10|47888.2|47868.2|47885.7|47865.7|47888.2|47868.2|47885.7|47865.7|4
1649180260000|2022-04-05 17:37:40|47888.2|47868.2|47888.2|47868.2|47888.2|47868.2|47885.7|47865.7|0
1649180270000|2022-04-05 17:37:50|47887.3|47867.3|47886.6|47866.6|47887.3|47867.3|47885.7|47865.7|145
1649180280000|2022-04-05 17:38:00|47890.7|47870.7|47900|47880|47900|47880|47890.7|47870.7|4
1649180300000|2022-04-05 17:38:20|47902.5|47882.5|47905|47885|47905|47885|47902.5|47882.5|1
1649180310000|2022-04-05 17:38:30|||||||||2
1649180320000|2022-04-05 17:38:40|47907.5|47887.5|47902.5|47882.5|47907.5|47887.5|47902.5|47882.5|1
1649180330000|2022-04-05 17:38:50|47905|47885|47905|47885|47905|47885|47905|47885|1
1649180340000|2022-04-05 17:39:00|47905.8|47885.8|47907.5|47887.5|47907.5|47887.5|47905.8|47885.8|2
1649180350000|2022-04-05 17:39:10|47906.6|47886.6|47904.1|47884.1|47906.6|47886.6|47902.5|47882.5|0
1649180380000|2022-04-05 17:39:40|47907.5|47887.5|47904.1|47884.1|47907.5|47887.5|47904.1|47884.1|2
1649180400000|2022-04-05 17:40:00|47892.5|47872.5|47872.5|47852.5|47892.5|47872.5|47872.5|47852.5|15
1649180410000|2022-04-05 17:40:10|47874.1|47854.1|47877.5|47857.5|47880|47860|47874.1|47854.1|13
1649180420000|2022-04-05 17:40:20|47880|47860|47880|47860|47880|47860|47880|47860|7
1649180430000|2022-04-05 17:40:30|47879.1|47859.1|47877.5|47857.5|47879.1|47859.1|47877.5|47857.5|5
1649180440000|2022-04-05 17:40:40|47875|47855|47877.5|47857.5|47877.5|47857.5|47875|47855|3
1649180450000|2022-04-05 17:40:50|47880|47860|47880|47860|47880|47860|47880|47860|0
1649180460000|2022-04-05 17:41:00|47881.6|47861.6|47880|47860|47881.6|47861.6|47880|47860|0
1649180470000|2022-04-05 17:41:10|47881.6|47861.6|47885|47865|47885|47865|47880|47860|3
1649180480000|2022-04-05 17:41:20|47886.6|47866.6|47890|47870|47890|47870|47886.6|47866.6|0
1649180500000|2022-04-05 17:41:40|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|2
1649180520000|2022-04-05 17:42:00|47886.6|47866.6|47879.1|47859.1|47886.6|47866.6|47879.1|47859.1|5
1649180530000|2022-04-05 17:42:10|47877.5|47857.5|47876.6|47856.6|47879.1|47859.1|47876.6|47856.6|0
1649180540000|2022-04-05 17:42:20|47877.5|47857.5|47878.2|47858.2|47878.2|47858.2|47876.6|47856.6|0
1649180550000|2022-04-05 17:42:30|47876.6|47856.6|47876.6|47856.6|47876.6|47856.6|47876.6|47856.6|0
1649180560000|2022-04-05 17:42:40|47877.5|47857.5|47879.1|47859.1|47879.1|47859.1|47877.5|47857.5|0
1649180570000|2022-04-05 17:42:50|47876.6|47856.6|47887.5|47867.5|47887.5|47867.5|47876.6|47856.6|5
1649180600000|2022-04-05 17:43:20|47888.3|47868.3|47892.5|47872.5|47892.5|47872.5|47888.3|47868.3|5
1649180610000|2022-04-05 17:43:30|||||||||1
1649180620000|2022-04-05 17:43:40|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|8
1649180630000|2022-04-05 17:43:50|||||||||1
1649180680000|2022-04-05 17:44:40|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|1
1649180690000|2022-04-05 17:44:50|47882.5|47862.5|47885.7|47865.7|47885.7|47865.7|47881.6|47861.6|8
1649180700000|2022-04-05 17:45:00|47886.6|47866.6|47885.8|47865.8|47886.6|47866.6|47884.1|47864.1|2
1649180710000|2022-04-05 17:45:10|47887.5|47867.5|47890|47870|47891.6|47871.6|47887.5|47867.5|2
1649180720000|2022-04-05 17:45:20|47891.6|47871.6|47891.6|47871.6|47891.6|47871.6|47891.6|47871.6|0
1649180730000|2022-04-05 17:45:30|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|4
1649180750000|2022-04-05 17:45:50|47887.3|47867.3|47877.5|47857.5|47887.3|47867.3|47877.5|47857.5|3
1649180760000|2022-04-05 17:46:00|47875|47855|47872.5|47852.5|47877.5|47857.5|47872.5|47852.5|6
1649180770000|2022-04-05 17:46:10|47867.5|47847.5|47862.5|47842.5|47867.5|47847.5|47860.8|47840.8|7
1649180780000|2022-04-05 17:46:20|47864.2|47844.2|47867.5|47847.5|47867.5|47847.5|47864.2|47844.2|0
1649180790000|2022-04-05 17:46:30|47871.6|47851.6|47871.6|47851.6|47871.6|47851.6|47871.6|47851.6|2
1649180800000|2022-04-05 17:46:40|47872.5|47852.5|47871.6|47851.6|47872.5|47852.5|47870.7|47850.7|1
1649180810000|2022-04-05 17:46:50|47872.5|47852.5|47874.1|47854.1|47874.1|47854.1|47871.6|47851.6|3
1649180820000|2022-04-05 17:47:00|47879.1|47859.1|47889.1|47869.1|47891.6|47871.6|47879.1|47859.1|6
1649180830000|2022-04-05 17:47:10|47891.6|47871.6|47889.1|47869.1|47891.6|47871.6|47889.1|47869.1|1
1649180850000|2022-04-05 17:47:30|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|0
1649180860000|2022-04-05 17:47:40|47889.1|47869.1|47889.1|47869.1|47889.1|47869.1|47887.5|47867.5|0
1649180890000|2022-04-05 17:48:10|47887.5|47867.5|47889.1|47869.1|47889.1|47869.1|47887.5|47867.5|0
1649180900000|2022-04-05 17:48:20|47890|47870|47904.1|47884.1|47904.1|47884.1|47890|47870|6
1649180910000|2022-04-05 17:48:30|47905|47885|47909.1|47889.1|47909.1|47889.1|47904.1|47884.1|2
1649180930000|2022-04-05 17:48:50|47911.6|47891.6|47910.7|47890.7|47911.6|47891.6|47910.7|47890.7|4
1649180940000|2022-04-05 17:49:00|47909.1|47889.1|47910|47890|47911.6|47891.6|47909.1|47889.1|7
1649180950000|2022-04-05 17:49:10|47911.6|47891.6|47902.5|47882.5|47911.6|47891.6|47902.5|47882.5|8
1649180960000|2022-04-05 17:49:20|47904.1|47884.1|47901.6|47881.6|47904.1|47884.1|47901.6|47881.6|5
1649180970000|2022-04-05 17:49:30|47900|47880|47895.8|47875.8|47900|47880|47895.8|47875.8|1
1649180980000|2022-04-05 17:49:40|47895|47875|47895|47875|47895|47875|47895|47875|1
1649181000000|2022-04-05 17:50:00|47892.5|47872.5|47892.5|47872.5|47892.5|47872.5|47892.5|47872.5|0
1649181010000|2022-04-05 17:50:10|47893.3|47873.3|47896.6|47876.6|47896.6|47876.6|47893.3|47873.3|0
1649181020000|2022-04-05 17:50:20|47898.2|47878.2|47898.2|47878.2|47898.2|47878.2|47896.6|47876.6|0
1649181030000|2022-04-05 17:50:30|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|47899.1|47879.1|1
1649181060000|2022-04-05 17:51:00|47900.7|47880.7|47900.7|47880.7|47900.7|47880.7|47899.1|47879.1|0
1649181070000|2022-04-05 17:51:10|47899.1|47879.1|47901.6|47881.6|47901.6|47881.6|47899.1|47879.1|1
1649181100000|2022-04-05 17:51:40|47897.5|47877.5|47900|47880|47900|47880|47897.5|47877.5|2
1649181110000|2022-04-05 17:51:50|47901.6|47881.6|47900|47880|47901.6|47881.6|47900|47880|0
1649181120000|2022-04-05 17:52:00|47901.6|47881.6|47902.5|47882.5|47902.5|47882.5|47900|47880|0
1649181130000|2022-04-05 17:52:10|||||||||2
1649181140000|2022-04-05 17:52:20|||||||||1
1649181150000|2022-04-05 17:52:30|47903.3|47883.3|47907.5|47887.5|47907.5|47887.5|47903.3|47883.3|2
1649181160000|2022-04-05 17:52:40|47908.3|47888.3|47910|47890|47910|47890|47908.3|47888.3|2
1649181180000|2022-04-05 17:53:00|47907.5|47887.5|47912.5|47892.5|47912.5|47892.5|47907.5|47887.5|2
1649181220000|2022-04-05 17:53:40|||||||||1
1649181230000|2022-04-05 17:53:50|47900.8|47880.8|47895|47875|47900.8|47880.8|47895|47875|9
1649181240000|2022-04-05 17:54:00|||||||||1
1649181250000|2022-04-05 17:54:10|47892.5|47872.5|47882.5|47862.5|47892.5|47872.5|47882.5|47862.5|6
1649181260000|2022-04-05 17:54:20|47880.8|47860.8|47867.5|47847.5|47880.8|47860.8|47863.3|47843.3|5
1649181270000|2022-04-05 17:54:30|47866.6|47846.6|47867.5|47847.5|47867.5|47847.5|47866.6|47846.6|1
1649181290000|2022-04-05 17:54:50|||||||||2
1649181300000|2022-04-05 17:55:00|47866.6|47846.6|47864.1|47844.1|47866.6|47846.6|47864.1|47844.1|6
1649181310000|2022-04-05 17:55:10|47866.6|47846.6|47867.5|47847.5|47867.5|47847.5|47866.6|47846.6|1
1649181320000|2022-04-05 17:55:20|47872.5|47852.5|47860|47840|47875|47855|47860|47840|7
1649181330000|2022-04-05 17:55:30|47856.6|47836.6|47858.3|47838.3|47858.3|47838.3|47856.6|47836.6|16
1649181340000|2022-04-05 17:55:40|47860.8|47840.8|47862.5|47842.5|47862.5|47842.5|47860.8|47840.8|1
1649181350000|2022-04-05 17:55:50|||||||||2
1649181370000|2022-04-05 17:56:10|47865|47845|47865|47845|47865|47845|47865|47845|4
1649181380000|2022-04-05 17:56:20|||||||||1
1649181400000|2022-04-05 17:56:40|47862.5|47842.5|47865|47845|47865|47845|47862.5|47842.5|3
1649181410000|2022-04-05 17:56:50|47862.5|47842.5|47871.6|47851.6|47871.6|47851.6|47862.5|47842.5|2
1649181420000|2022-04-05 17:57:00|47873.2|47853.2|47873.3|47853.3|47875|47855|47873.2|47853.2|2
1649181430000|2022-04-05 17:57:10|47875|47855|47875|47855|47875|47855|47873.3|47853.3|5
1649181440000|2022-04-05 17:57:20|47873.3|47853.3|47873.3|47853.3|47875.8|47855.8|47873.3|47853.3|3
1649181480000|2022-04-05 17:58:00|47875|47855|47875|47855|47875|47855|47875|47855|0
1649181490000|2022-04-05 17:58:10|||||||||1
1649181530000|2022-04-05 17:58:50|47876.7|47856.7|47885|47865|47885|47865|47876.7|47856.7|2
1649181540000|2022-04-05 17:59:00|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|47887.5|47867.5|1
1649181550000|2022-04-05 17:59:10|47890|47870|47890|47870|47890|47870|47890|47870|0
1649181560000|2022-04-05 17:59:20|||||||||6
1649181570000|2022-04-05 17:59:30|47887.5|47867.5|47885|47865|47887.5|47867.5|47885|47865|3
1649181580000|2022-04-05 17:59:40|47882.5|47862.5|47880|47860|47882.5|47862.5|47880|47860|0
1649181590000|2022-04-05 17:59:50|47882.5|47862.5|47887.5|47867.5|47887.5|47867.5|47882.5|47862.5|5
1649181600000|2022-04-05 18:00:00|47883.3|47863.3|47882.5|47862.5|47883.3|47863.3|47882.5|47862.5|10
1649181610000|2022-04-05 18:00:10|||||||||1
1649181620000|2022-04-05 18:00:20|||||||||1
1649181630000|2022-04-05 18:00:30|47887.5|47867.5|47895|47875|47895|47875|47887.5|47867.5|0
1649181640000|2022-04-05 18:00:40|||||||||4
1649181650000|2022-04-05 18:00:50|47892.5|47872.5|47892.5|47872.5|47892.5|47872.5|47892.5|47872.5|4
1649181660000|2022-04-05 18:01:00|47891.6|47871.6|47887.5|47867.5|47892.5|47872.5|47887.5|47867.5|2
1649181670000|2022-04-05 18:01:10|||||||||1
1649181680000|2022-04-05 18:01:20|47876.6|47856.6|47875.7|47855.7|47876.6|47856.6|47875.7|47855.7|4
1649181690000|2022-04-05 18:01:30|47874.1|47854.1|47860.8|47840.8|47874.1|47854.1|47860.8|47840.8|4
1649181700000|2022-04-05 18:01:40|47859.1|47839.1|47855.8|47835.8|47859.1|47839.1|47855.8|47835.8|1
1649181710000|2022-04-05 18:01:50|47855|47835|47853.3|47833.3|47855|47835|47853.3|47833.3|1
1649181720000|2022-04-05 18:02:00|47850.8|47830.8|47850.8|47830.8|47850.8|47830.8|47850.8|47830.8|7
1649181730000|2022-04-05 18:02:10|47840|47820|47835.8|47815.8|47840|47820|47835.8|47815.8|8
1649181740000|2022-04-05 18:02:20|47837.5|47817.5|47840.8|47820.8|47840.8|47820.8|47835.8|47815.8|1
1649181760000|2022-04-05 18:02:40|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|47835.8|47815.8|1
1649181770000|2022-04-05 18:02:50|47835|47815|47840|47820|47840|47820|47835|47815|3
1649181780000|2022-04-05 18:03:00|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|4
1649181790000|2022-04-05 18:03:10|47840|47820|47839.1|47819.1|47840|47820|47839.1|47819.1|2
1649181800000|2022-04-05 18:03:20|||||||||1
1649181810000|2022-04-05 18:03:30|47840|47820|47841.6|47821.6|47841.6|47821.6|47840|47820|1
1649181820000|2022-04-05 18:03:40|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|4
1649181830000|2022-04-05 18:03:50|47840.8|47820.8|47842.5|47822.5|47842.5|47822.5|47840|47820|1
1649181840000|2022-04-05 18:04:00|47844.1|47824.1|47847.5|47827.5|47847.5|47827.5|47844.1|47824.1|3
1649181850000|2022-04-05 18:04:10|47848.3|47828.3|47850|47830|47850|47830|47848.3|47828.3|2
1649181860000|2022-04-05 18:04:20|47851.6|47831.6|47850|47830|47851.6|47831.6|47850|47830|1
1649181870000|2022-04-05 18:04:30|47844.1|47824.1|47838.3|47818.3|47844.1|47824.1|47838.3|47818.3|4
1649181880000|2022-04-05 18:04:40|47840|47820|47840|47820|47840|47820|47840|47820|0
1649181890000|2022-04-05 18:04:50|||||||||3
1649181900000|2022-04-05 18:05:00|47840.8|47820.8|47845|47825|47845|47825|47840.8|47820.8|1
1649181910000|2022-04-05 18:05:10|47843.3|47823.3|47840|47820|47843.3|47823.3|47840|47820|4
1649181930000|2022-04-05 18:05:30|47838.3|47818.3|47835.8|47815.8|47838.3|47818.3|47835.8|47815.8|1
1649181940000|2022-04-05 18:05:40|47835|47815|47832.5|47812.5|47835|47815|47832.5|47812.5|0
1649181950000|2022-04-05 18:05:50|47830|47810|47828.3|47808.3|47830|47810|47828.3|47808.3|5
1649181970000|2022-04-05 18:06:10|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|47825.8|47805.8|1
1649181980000|2022-04-05 18:06:20|47825|47805|47825|47805|47825|47805|47825|47805|5
1649181990000|2022-04-05 18:06:30|47824.1|47804.1|47825|47805|47825|47805|47824.1|47804.1|1
1649182000000|2022-04-05 18:06:40|47824.1|47804.1|47827.5|47807.5|47827.5|47807.5|47824.1|47804.1|1
1649182010000|2022-04-05 18:06:50|47829.1|47809.1|47829.1|47809.1|47829.1|47809.1|47829.1|47809.1|0
1649182020000|2022-04-05 18:07:00|||||||||1
1649182030000|2022-04-05 18:07:10|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|4
1649182040000|2022-04-05 18:07:20|47825|47805|47831.6|47811.6|47831.6|47811.6|47825|47805|1
1649182050000|2022-04-05 18:07:30|47832.5|47812.5|47835|47815|47835|47815|47832.5|47812.5|1
1649182060000|2022-04-05 18:07:40|47837.5|47817.5|47842.5|47822.5|47842.5|47822.5|47837.5|47817.5|1
1649182070000|2022-04-05 18:07:50|47845|47825|47837.5|47817.5|47845|47825|47837.5|47817.5|7
1649182080000|2022-04-05 18:08:00|47834.1|47814.1|47831.6|47811.6|47834.1|47814.1|47831.6|47811.6|0
1649182110000|2022-04-05 18:08:30|47830.7|47810.7|47831.6|47811.6|47831.6|47811.6|47830.7|47810.7|4
1649182120000|2022-04-05 18:08:40|47830|47810|47830|47810|47830|47810|47830|47810|0
1649182150000|2022-04-05 18:09:10|||||||||4
1649182170000|2022-04-05 18:09:30|47832.5|47812.5|47835|47815|47835|47815|47830.8|47810.8|2
1649182180000|2022-04-05 18:09:40|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|47837.5|47817.5|3
1649182190000|2022-04-05 18:09:50|47839.1|47819.1|47839.1|47819.1|47839.1|47819.1|47839.1|47819.1|3
1649182200000|2022-04-05 18:10:00|47840|47820|47843.3|47823.3|47843.3|47823.3|47840|47820|0
1649182230000|2022-04-05 18:10:30|||||||||4
1649182250000|2022-04-05 18:10:50|47841.7|47821.7|47840.8|47820.8|47841.7|47821.7|47840.8|47820.8|4
1649182260000|2022-04-05 18:11:00|47843.3|47823.3|47845|47825|47845|47825|47842.5|47822.5|2
1649182270000|2022-04-05 18:11:10|47843.2|47823.2|47840|47820|47843.2|47823.2|47840|47820|4
1649182280000|2022-04-05 18:11:20|47838.3|47818.3|47836.7|47816.7|47838.3|47818.3|47836.7|47816.7|0
1649182290000|2022-04-05 18:11:30|47838.3|47818.3|47840.8|47820.8|47840.8|47820.8|47838.3|47818.3|0
1649182300000|2022-04-05 18:11:40|47837.5|47817.5|47835|47815|47837.5|47817.5|47835|47815|4
1649182310000|2022-04-05 18:11:50|47840|47820|47840|47820|47840|47820|47840|47820|4
1649182320000|2022-04-05 18:12:00|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|47841.6|47821.6|0
1649182340000|2022-04-05 18:12:20|47842.5|47822.5|47840.9|47820.9|47844.1|47824.1|47840.9|47820.9|4
1649182370000|2022-04-05 18:12:50|47845|47825|47847.5|47827.5|47847.5|47827.5|47845|47825|2
1649182380000|2022-04-05 18:13:00|47846.6|47826.6|47842.5|47822.5|47846.6|47826.6|47842.5|47822.5|4
1649182390000|2022-04-05 18:13:10|47840|47820|47840|47820|47840|47820|47840|47820|0
1649182410000|2022-04-05 18:13:30|47840.9|47820.9|47842.5|47822.5|47842.5|47822.5|47840.9|47820.9|0
1649182420000|2022-04-05 18:13:40|47845|47825|47845|47825|47845|47825|47845|47825|4
1649182440000|2022-04-05 18:14:00|47845.9|47825.9|47850.7|47830.7|47850.7|47830.7|47845.9|47825.9|0
1649182450000|2022-04-05 18:14:10|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|47842.5|47822.5|3
1649182480000|2022-04-05 18:14:40|||||||||5
1649182510000|2022-04-05 18:15:10|47840.7|47820.7|47837.5|47817.5|47840.7|47820.7|47837.5|47817.5|4
1649182520000|2022-04-05 18:15:20|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|47834.1|47814.1|0
1649182540000|2022-04-05 18:15:40|47833.2|47813.2|47831.6|47811.6|47833.2|47813.2|47831.6|47811.6|1
1649182550000|2022-04-05 18:15:50|47825.7|47805.7|47824.1|47804.1|47825.7|47805.7|47824.1|47804.1|4
1649182560000|2022-04-05 18:16:00|47822.5|47802.5|47825|47805|47825|47805|47822.5|47802.5|0
1649182590000|2022-04-05 18:16:30|47820|47800|47817.5|47797.5|47820|47800|47817.5|47797.5|5
1649182600000|2022-04-05 18:16:40|47815.9|47795.9|47820.9|47800.9|47820.9|47800.9|47815.9|47795.9|2
1649182620000|2022-04-05 18:17:00|47822.5|47802.5|47822.5|47802.5|47826.7|47806.7|47822.5|47802.5|6
1649182630000|2022-04-05 18:17:10|47824.1|47804.1|47827.5|47807.5|47827.5|47807.5|47824.1|47804.1|0
1649182660000|2022-04-05 18:17:40|47828.4|47808.4|47832.5|47812.5|47832.5|47812.5|47828.4|47808.4|4
1649182670000|2022-04-05 18:17:50|||||||||1
1649182680000|2022-04-05 18:18:00|47833.4|47813.4|47835|47815|47835|47815|47833.4|47813.4|2
1649182690000|2022-04-05 18:18:10|||||||||1
1649182700000|2022-04-05 18:18:20|47835.9|47815.9|47835|47815|47835.9|47815.9|47832.5|47812.5|4
1649182710000|2022-04-05 18:18:30|47833.4|47813.4|47832.5|47812.5|47833.4|47813.4|47832.5|47812.5|0
1649182720000|2022-04-05 18:18:40|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|47833.4|47813.4|0
1649182730000|2022-04-05 18:18:50|47831.6|47811.6|47831.6|47811.6|47831.6|47811.6|47831.6|47811.6|1
1649182740000|2022-04-05 18:19:00|47830.7|47810.7|47830.7|47810.7|47831.6|47811.6|47830.7|47810.7|1
1649182750000|2022-04-05 18:19:10|47829.1|47809.1|47829.1|47809.1|47829.1|47809.1|47829.1|47809.1|0
1649182800000|2022-04-05 18:20:00|47819.1|47799.1|47810|47790|47819.1|47799.1|47810|47790|14
1649182810000|2022-04-05 18:20:10|||||||||3
1649182830000|2022-04-05 18:20:30|||||||||1
1649182840000|2022-04-05 18:20:40|47807.5|47787.5|47807.5|47787.5|47807.5|47787.5|47807.5|47787.5|1
1649182850000|2022-04-05 18:20:50|47809.1|47789.1|47807.5|47787.5|47811.6|47791.6|47807.5|47787.5|2
1649182860000|2022-04-05 18:21:00|47810|47790|47807.5|47787.5|47810|47790|47807.5|47787.5|8
1649182890000|2022-04-05 18:21:30|||||||||5
1649182910000|2022-04-05 18:21:50|47808.4|47788.4|47810|47790|47810|47790|47808.4|47788.4|3
1649182920000|2022-04-05 18:22:00|47812.5|47792.5|47814.1|47794.1|47815|47795|47812.5|47792.5|42
1649182930000|2022-04-05 18:22:10|47815|47795|47811.6|47791.6|47815|47795|47811.6|47791.6|2
1649182940000|2022-04-05 18:22:20|47810|47790|47810|47790|47810|47790|47810|47790|19
1649182960000|2022-04-05 18:22:40|47807.5|47787.5|47810|47790|47810|47790|47807.5|47787.5|0
1649182970000|2022-04-05 18:22:50|47812.5|47792.5|47812.5|47792.5|47812.5|47792.5|47812.5|47792.5|14
1649182980000|2022-04-05 18:23:00|47814.1|47794.1|47810|47790|47814.1|47794.1|47810|47790|11
1649182990000|2022-04-05 18:23:10|||||||||6
1649183000000|2022-04-05 18:23:20|47808.4|47788.4|47810|47790|47810|47790|47807.5|47787.5|20
1649183010000|2022-04-05 18:23:30|47812.5|47792.5|47813.4|47793.4|47813.4|47793.4|47812.5|47792.5|1
1649183020000|2022-04-05 18:23:40|47812.5|47792.5|47812.5|47792.5|47815|47795|47812.5|47792.5|16
1649183030000|2022-04-05 18:23:50|47811.6|47791.6|47810.9|47790.9|47813.4|47793.4|47810|47790|10
1649183040000|2022-04-05 18:24:00|47810|47790|47810|47790|47810|47790|47810|47790|1
1649183050000|2022-04-05 18:24:10|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|47808.4|47788.4|4
1649183060000|2022-04-05 18:24:20|||||||||6
1649183080000|2022-04-05 18:24:40|47810|47790|47810|47790|47810.9|47790.9|47810|47790|1
1649183090000|2022-04-05 18:24:50|47808.4|47788.4|47808.4|47788.4|47810|47790|47808.4|47788.4|0
1649183100000|2022-04-05 18:25:00|47810|47790|47808.4|47788.4|47812.5|47792.5|47808.4|47788.4|0
1649183110000|2022-04-05 18:25:10|47810|47790|47810.9|47790.9|47810.9|47790.9|47805.9|47785.9|2
1649183120000|2022-04-05 18:25:20|||||||||1
1649183130000|2022-04-05 18:25:30|47810|47790|47812.5|47792.5|47812.5|47792.5|47810|47790|8
1649183140000|2022-04-05 18:25:40|47813.4|47793.4|47815|47795|47815|47795|47812.5|47792.5|2
1649183150000|2022-04-05 18:25:50|47814.1|47794.1|47810|47790|47814.1|47794.1|47810|47790|0
1649183160000|2022-04-05 18:26:00|47812.5|47792.5|47814.1|47794.1|47815|47795|47810|47790|0
1649183170000|2022-04-05 18:26:10|47812.5|47792.5|47812.5|47792.5|47814.1|47794.1|47812.5|47792.5|0
1649183180000|2022-04-05 18:26:20|47811.6|47791.6|47810|47790|47811.6|47791.6|47810|47790|0
1649183190000|2022-04-05 18:26:30|47811.6|47791.6|47810|47790|47811.6|47791.6|47810|47790|2
1649183200000|2022-04-05 18:26:40|||||||||7
1649183250000|2022-04-05 18:27:30|47809.1|47789.1|47807.5|47787.5|47809.1|47789.1|47807.5|47787.5|3
1649183260000|2022-04-05 18:27:40|||||||||20
1649183270000|2022-04-05 18:27:50|47802.5|47782.5|47785|47765|47802.5|47782.5|47785|47765|18
1649183280000|2022-04-05 18:28:00|47784.1|47764.1|47775|47755|47784.1|47764.1|47774.1|47754.1|17
1649183290000|2022-04-05 18:28:10|47772.5|47752.5|47742.5|47722.5|47772.5|47752.5|47742.5|47722.5|57
1649183300000|2022-04-05 18:28:20|47730.9|47710.9|47732.5|47712.5|47732.5|47712.5|47730|47710|22
1649183310000|2022-04-05 18:28:30|47730|47710|47705|47685|47730|47710|47705|47685|26
1649183320000|2022-04-05 18:28:40|47703.4|47683.4|47691.6|47671.6|47703.4|47683.4|47687.5|47667.5|16
1649183330000|2022-04-05 18:28:50|47692.5|47672.5|47707.5|47687.5|47707.5|47687.5|47692.5|47672.5|17
1649183340000|2022-04-05 18:29:00|47707.6|47687.6|47712.5|47692.5|47712.5|47692.5|47707.6|47687.6|7
1649183350000|2022-04-05 18:29:10|47705|47685|47700.8|47680.8|47705|47685|47700.8|47680.8|13
1649183360000|2022-04-05 18:29:20|47699.1|47679.1|47700|47680|47701.6|47681.6|47695.9|47675.9|4
1649183370000|2022-04-05 18:29:30|47701.6|47681.6|47701.6|47681.6|47701.6|47681.6|47701.6|47681.6|2
1649183380000|2022-04-05 18:29:40|47702.5|47682.5|47713.4|47693.4|47713.4|47693.4|47702.5|47682.5|6
1649183390000|2022-04-05 18:29:50|47712.5|47692.5|47715|47695|47715|47695|47712.5|47692.5|9
1649183400000|2022-04-05 18:30:00|47725|47705|47743.4|47723.4|47743.4|47723.4|47725|47705|11
1649183410000|2022-04-05 18:30:10|47745|47725|47747.5|47727.5|47747.5|47727.5|47745|47725|1
1649183420000|2022-04-05 18:30:20|47745.8|47725.8|47735.9|47715.9|47745.8|47725.8|47735|47715|19
1649183430000|2022-04-05 18:30:30|47737.5|47717.5|47745|47725|47745|47725|47737.5|47717.5|10
1649183440000|2022-04-05 18:30:40|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|3
1649183450000|2022-04-05 18:30:50|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|10
1649183460000|2022-04-05 18:31:00|47740|47720|47727.5|47707.5|47740|47720|47727.5|47707.5|10
1649183470000|2022-04-05 18:31:10|||||||||1
1649183490000|2022-04-05 18:31:30|47725|47705|47725|47705|47725|47705|47725|47705|0
1649183510000|2022-04-05 18:31:50|||||||||1
1649183520000|2022-04-05 18:32:00|47726.6|47706.6|47732.5|47712.5|47732.5|47712.5|47726.6|47706.6|2
1649183530000|2022-04-05 18:32:10|||||||||3
1649183540000|2022-04-05 18:32:20|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|2
1649183550000|2022-04-05 18:32:30|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|2
1649183560000|2022-04-05 18:32:40|47726.6|47706.6|47725|47705|47726.6|47706.6|47725|47705|4
1649183580000|2022-04-05 18:33:00|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|1
1649183590000|2022-04-05 18:33:10|47721.6|47701.6|47721.6|47701.6|47721.6|47701.6|47721.6|47701.6|3
1649183600000|2022-04-05 18:33:20|47718.4|47698.4|47715|47695|47718.4|47698.4|47715|47695|1
1649183610000|2022-04-05 18:33:30|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|1
1649183620000|2022-04-05 18:33:40|||||||||1
1649183630000|2022-04-05 18:33:50|47716.6|47696.6|47717.5|47697.5|47717.5|47697.5|47715.9|47695.9|0
1649183640000|2022-04-05 18:34:00|47715.9|47695.9|47715|47695|47715.9|47695.9|47715|47695|0
1649183660000|2022-04-05 18:34:20|47720|47700|47720|47700|47720|47700|47720|47700|0
1649183730000|2022-04-05 18:35:30|47722.5|47702.5|47730|47710|47730|47710|47722.5|47702.5|1
1649183750000|2022-04-05 18:35:50|47733.3|47713.3|47735|47715|47735|47715|47733.3|47713.3|0
1649183770000|2022-04-05 18:36:10|47737.5|47717.5|47742.5|47722.5|47742.5|47722.5|47737.5|47717.5|2
1649183780000|2022-04-05 18:36:20|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|3
1649183790000|2022-04-05 18:36:30|||||||||1
1649183800000|2022-04-05 18:36:40|||||||||1
1649183810000|2022-04-05 18:36:50|47750|47730|47750|47730|47750|47730|47750|47730|1
1649183840000|2022-04-05 18:37:20|47750.9|47730.9|47755|47735|47755|47735|47750.9|47730.9|7
1649183850000|2022-04-05 18:37:30|47755.9|47735.9|47755|47735|47755.9|47735.9|47755|47735|1
1649183860000|2022-04-05 18:37:40|47755.9|47735.9|47757.5|47737.5|47760|47740|47755.9|47735.9|11
1649183870000|2022-04-05 18:37:50|47755.9|47735.9|47745|47725|47755.9|47735.9|47745|47725|15
1649183890000|2022-04-05 18:38:10|47742.5|47722.5|47735|47715|47742.5|47722.5|47735|47715|2
1649183910000|2022-04-05 18:38:30|47735.9|47715.9|47737.5|47717.5|47737.5|47717.5|47735.9|47715.9|1
1649183920000|2022-04-05 18:38:40|47740|47720|47740|47720|47740|47720|47740|47720|0
1649183930000|2022-04-05 18:38:50|47734.1|47714.1|47735|47715|47735|47715|47732.5|47712.5|10
1649183940000|2022-04-05 18:39:00|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|6
1649183960000|2022-04-05 18:39:20|||||||||2
1649183980000|2022-04-05 18:39:40|||||||||4
1649184000000|2022-04-05 18:40:00|47737.5|47717.5|47732.5|47712.5|47737.5|47717.5|47732.5|47712.5|1
1649184010000|2022-04-05 18:40:10|47729.2|47709.2|47725|47705|47729.2|47709.2|47725|47705|1
1649184020000|2022-04-05 18:40:20|47727.5|47707.5|47728.4|47708.4|47728.4|47708.4|47727.5|47707.5|1
1649184030000|2022-04-05 18:40:30|47727.5|47707.5|47732.5|47712.5|47732.5|47712.5|47727.5|47707.5|1
1649184060000|2022-04-05 18:41:00|||||||||1
1649184070000|2022-04-05 18:41:10|47735.8|47715.8|47737.5|47717.5|47742.5|47722.5|47735.8|47715.8|5
1649184080000|2022-04-05 18:41:20|47740|47720|47740|47720|47740|47720|47740|47720|0
1649184090000|2022-04-05 18:41:30|47742.5|47722.5|47745|47725|47745|47725|47742.5|47722.5|7
1649184100000|2022-04-05 18:41:40|47744.1|47724.1|47742.5|47722.5|47744.1|47724.1|47742.5|47722.5|1
1649184110000|2022-04-05 18:41:50|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|20
1649184120000|2022-04-05 18:42:00|47740|47720|47740|47720|47740|47720|47740|47720|1
1649184130000|2022-04-05 18:42:10|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|0
1649184140000|2022-04-05 18:42:20|||||||||20
1649184150000|2022-04-05 18:42:30|47740|47720|47745|47725|47745|47725|47740|47720|2
1649184160000|2022-04-05 18:42:40|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|47742.5|47722.5|4
1649184180000|2022-04-05 18:43:00|47744.1|47724.1|47742.5|47722.5|47744.1|47724.1|47742.5|47722.5|0
1649184190000|2022-04-05 18:43:10|||||||||1
1649184220000|2022-04-05 18:43:40|47740|47720|47742.5|47722.5|47742.5|47722.5|47740|47720|3
1649184240000|2022-04-05 18:44:00|47740|47720|47740|47720|47740.9|47720.9|47740|47720|4
1649184250000|2022-04-05 18:44:10|47742.5|47722.5|47744.1|47724.1|47744.1|47724.1|47742.5|47722.5|15
1649184260000|2022-04-05 18:44:20|47740|47720|47740|47720|47740|47720|47740|47720|0
1649184270000|2022-04-05 18:44:30|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|8
1649184280000|2022-04-05 18:44:40|||||||||5
1649184310000|2022-04-05 18:45:10|47734.1|47714.1|47737.5|47717.5|47737.5|47717.5|47734.1|47714.1|6
1649184320000|2022-04-05 18:45:20|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|0
1649184330000|2022-04-05 18:45:30|||||||||5
1649184340000|2022-04-05 18:45:40|47740|47720|47740|47720|47740|47720|47740|47720|1
1649184370000|2022-04-05 18:46:10|47742.5|47722.5|47737.5|47717.5|47742.5|47722.5|47737.5|47717.5|7
1649184380000|2022-04-05 18:46:20|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|0
1649184400000|2022-04-05 18:46:40|47743.3|47723.3|47747.5|47727.5|47747.5|47727.5|47741.6|47721.6|5
1649184410000|2022-04-05 18:46:50|47750|47730|47750|47730|47750|47730|47750|47730|1
1649184420000|2022-04-05 18:47:00|47750.9|47730.9|47760|47740|47760|47740|47750.9|47730.9|2
1649184440000|2022-04-05 18:47:20|47760.9|47740.9|47760|47740|47760.9|47740.9|47760|47740|0
1649184450000|2022-04-05 18:47:30|47757.5|47737.5|47757.5|47737.5|47757.5|47737.5|47757.5|47737.5|0
1649184460000|2022-04-05 18:47:40|||||||||1
1649184470000|2022-04-05 18:47:50|47756.6|47736.6|47760|47740|47760|47740|47755|47735|1
1649184490000|2022-04-05 18:48:10|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|0
1649184520000|2022-04-05 18:48:40|47760|47740|47760|47740|47760|47740|47760|47740|1
1649184530000|2022-04-05 18:48:50|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|47762.5|47742.5|3
1649184570000|2022-04-05 18:49:30|47763.4|47743.4|47765|47745|47767.5|47747.5|47763.4|47743.4|3
1649184580000|2022-04-05 18:49:40|47764.1|47744.1|47762.5|47742.5|47764.1|47744.1|47762.5|47742.5|3
1649184600000|2022-04-05 18:50:00|47760|47740|47755|47735|47760|47740|47755|47735|1
1649184610000|2022-04-05 18:50:10|47755.9|47735.9|47757.5|47737.5|47757.5|47737.5|47755.9|47735.9|0
1649184630000|2022-04-05 18:50:30|47761.6|47741.6|47765|47745|47765|47745|47761.6|47741.6|2
1649184640000|2022-04-05 18:50:40|47765.9|47745.9|47765.9|47745.9|47765.9|47745.9|47763.4|47743.4|0
1649184650000|2022-04-05 18:50:50|47765|47745|47765|47745|47765|47745|47765|47745|0
1649184660000|2022-04-05 18:51:00|47763.4|47743.4|47761.6|47741.6|47763.4|47743.4|47761.6|47741.6|2
1649184670000|2022-04-05 18:51:10|47756.6|47736.6|47756.6|47736.6|47756.6|47736.6|47756.6|47736.6|0
1649184680000|2022-04-05 18:51:20|47759.1|47739.1|47759.1|47739.1|47759.1|47739.1|47759.1|47739.1|1
1649184720000|2022-04-05 18:52:00|47756.6|47736.6|47759.1|47739.1|47759.1|47739.1|47756.6|47736.6|0
1649184750000|2022-04-05 18:52:30|47760|47740|47760|47740|47760.9|47740.9|47760|47740|2
1649184770000|2022-04-05 18:52:50|47762.5|47742.5|47765|47745|47765|47745|47762.5|47742.5|4
1649184780000|2022-04-05 18:53:00|||||||||1
1649184790000|2022-04-05 18:53:10|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|0
1649184810000|2022-04-05 18:53:30|47768.4|47748.4|47770|47750|47770|47750|47768.4|47748.4|0
1649184820000|2022-04-05 18:53:40|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|0
1649184830000|2022-04-05 18:53:50|47770|47750|47770|47750|47770|47750|47770|47750|7
1649184840000|2022-04-05 18:54:00|47772.5|47752.5|47772.5|47752.5|47775|47755|47772.5|47752.5|3
1649184850000|2022-04-05 18:54:10|47773.4|47753.4|47775|47755|47775|47755|47773.4|47753.4|0
1649184860000|2022-04-05 18:54:20|47776.6|47756.6|47775|47755|47777.5|47757.5|47775|47755|3
1649184870000|2022-04-05 18:54:30|47770|47750|47770|47750|47770|47750|47770|47750|7
1649184880000|2022-04-05 18:54:40|47769.1|47749.1|47764.2|47744.2|47769.1|47749.1|47764.2|47744.2|2
1649184900000|2022-04-05 18:55:00|47765.9|47745.9|47765.9|47745.9|47765.9|47745.9|47765.9|47745.9|0
1649184910000|2022-04-05 18:55:10|47765|47745|47765|47745|47765|47745|47765|47745|1
1649184960000|2022-04-05 18:56:00|47765.9|47745.9|47775|47755|47775|47755|47765.9|47745.9|1
1649184970000|2022-04-05 18:56:10|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|47772.5|47752.5|0
1649184980000|2022-04-05 18:56:20|47773.4|47753.4|47775|47755|47775|47755|47773.4|47753.4|0
1649184990000|2022-04-05 18:56:30|47775.9|47755.9|47777.5|47757.5|47778.4|47758.4|47775.9|47755.9|4
1649185000000|2022-04-05 18:56:40|47780|47760|47777.5|47757.5|47780|47760|47777.5|47757.5|0
1649185020000|2022-04-05 18:57:00|47772.6|47752.6|47769.1|47749.1|47772.6|47752.6|47769.1|47749.1|3
1649185030000|2022-04-05 18:57:10|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|47767.5|47747.5|0
1649185040000|2022-04-05 18:57:20|47766.6|47746.6|47763.4|47743.4|47766.6|47746.6|47763.4|47743.4|1
1649185070000|2022-04-05 18:57:50|47760.9|47740.9|47760.9|47740.9|47760.9|47740.9|47760.9|47740.9|0
1649185080000|2022-04-05 18:58:00|47760|47740|47757.5|47737.5|47760|47740|47757.5|47737.5|0
1649185090000|2022-04-05 18:58:10|47756.6|47736.6|47755|47735|47756.6|47736.6|47755|47735|0
1649185100000|2022-04-05 18:58:20|||||||||1
1649185150000|2022-04-05 18:59:10|47750|47730|47750|47730|47751.6|47731.6|47750|47730|0
1649185160000|2022-04-05 18:59:20|47751.6|47731.6|47750|47730|47752.5|47732.5|47750|47730|0
1649185170000|2022-04-05 18:59:30|47750.9|47730.9|47752.5|47732.5|47752.5|47732.5|47750|47730|0
1649185200000|2022-04-05 19:00:00|47754.1|47734.1|47755.9|47735.9|47755.9|47735.9|47754.1|47734.1|3
1649185210000|2022-04-05 19:00:10|47755|47735|47753.4|47733.4|47755|47735|47753.4|47733.4|4
1649185240000|2022-04-05 19:00:40|||||||||1
1649185260000|2022-04-05 19:01:00|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|8
1649185270000|2022-04-05 19:01:10|47745|47725|47747.5|47727.5|47747.5|47727.5|47745|47725|1
1649185280000|2022-04-05 19:01:20|47749.1|47729.1|47750|47730|47750|47730|47749.1|47729.1|0
1649185290000|2022-04-05 19:01:30|47747.5|47727.5|47752.5|47732.5|47752.5|47732.5|47747.5|47727.5|5
1649185320000|2022-04-05 19:02:00|47747.5|47727.5|47745|47725|47747.5|47727.5|47745|47725|2
1649185330000|2022-04-05 19:02:10|47743.4|47723.4|47742.5|47722.5|47743.4|47723.4|47742.5|47722.5|0
1649185340000|2022-04-05 19:02:20|47740|47720|47737.5|47717.5|47740|47720|47737.5|47717.5|0
1649185350000|2022-04-05 19:02:30|47735.9|47715.9|47737.5|47717.5|47737.5|47717.5|47735|47715|2
1649185360000|2022-04-05 19:02:40|47738.4|47718.4|47745.8|47725.8|47745.8|47725.8|47738.4|47718.4|0
1649185370000|2022-04-05 19:02:50|47741.6|47721.6|47739.1|47719.1|47742.5|47722.5|47737.5|47717.5|5
1649185380000|2022-04-05 19:03:00|47737.5|47717.5|47737.5|47717.5|47740|47720|47737.5|47717.5|0
1649185390000|2022-04-05 19:03:10|||||||||2
1649185400000|2022-04-05 19:03:20|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|2
1649185420000|2022-04-05 19:03:40|47731.6|47711.6|47730|47710|47731.6|47711.6|47730|47710|0
1649185430000|2022-04-05 19:03:50|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|2
1649185440000|2022-04-05 19:04:00|47725.9|47705.9|47724.1|47704.1|47725.9|47705.9|47724.1|47704.1|3
1649185450000|2022-04-05 19:04:10|47722.5|47702.5|47717.5|47697.5|47722.5|47702.5|47717.5|47697.5|0
1649185460000|2022-04-05 19:04:20|47720|47700|47715|47695|47720|47700|47715|47695|0
1649185470000|2022-04-05 19:04:30|47711.6|47691.6|47711.6|47691.6|47711.6|47691.6|47711.6|47691.6|2
1649185480000|2022-04-05 19:04:40|47710|47690|47710|47690|47710|47690|47710|47690|0
1649185500000|2022-04-05 19:05:00|47709.1|47689.1|47710|47690|47710|47690|47707.5|47687.5|3
1649185530000|2022-04-05 19:05:30|47709.1|47689.1|47700.9|47680.9|47709.1|47689.1|47700.9|47680.9|5
1649185540000|2022-04-05 19:05:40|47700|47680|47687.5|47667.5|47700|47680|47687.5|47667.5|7
1649185550000|2022-04-05 19:05:50|||||||||5
1649185560000|2022-04-05 19:06:00|47692.5|47672.5|47692.5|47672.5|47692.5|47672.5|47692.5|47672.5|9
1649185570000|2022-04-05 19:06:10|47690.9|47670.9|47690.9|47670.9|47690.9|47670.9|47690.9|47670.9|1
1649185580000|2022-04-05 19:06:20|47692.5|47672.5|47690.9|47670.9|47692.5|47672.5|47690.9|47670.9|0
1649185590000|2022-04-05 19:06:30|47692.5|47672.5|47690.9|47670.9|47692.5|47672.5|47690.9|47670.9|0
1649185600000|2022-04-05 19:06:40|47690|47670|47677.5|47657.5|47690|47670|47677.5|47657.5|9
1649185610000|2022-04-05 19:06:50|47669.1|47649.1|47667.5|47647.5|47669.1|47649.1|47660|47640|39
1649185620000|2022-04-05 19:07:00|47666.6|47646.6|47667.5|47647.5|47667.5|47647.5|47666.6|47646.6|0
1649185630000|2022-04-05 19:07:10|47668.4|47648.4|47687.5|47667.5|47687.5|47667.5|47668.4|47648.4|9
1649185640000|2022-04-05 19:07:20|47690|47670|47690|47670|47690|47670|47690|47670|7
1649185650000|2022-04-05 19:07:30|47688.4|47668.4|47687.5|47667.5|47688.4|47668.4|47685|47665|3
1649185660000|2022-04-05 19:07:40|||||||||3
1649185670000|2022-04-05 19:07:50|47688.4|47668.4|47688.4|47668.4|47689.1|47669.1|47688.4|47668.4|1
1649185680000|2022-04-05 19:08:00|47687.5|47667.5|47690|47670|47690|47670|47687.5|47667.5|15
1649185690000|2022-04-05 19:08:10|||||||||7
1649185710000|2022-04-05 19:08:30|47691.6|47671.6|47692.5|47672.5|47692.5|47672.5|47691.6|47671.6|3
1649185720000|2022-04-05 19:08:40|47695|47675|47692.5|47672.5|47695|47675|47692.5|47672.5|1
1649185750000|2022-04-05 19:09:10|47693.4|47673.4|47690|47670|47695|47675|47690|47670|1
1649185770000|2022-04-05 19:09:30|47691.6|47671.6|47692.5|47672.5|47692.5|47672.5|47691.6|47671.6|1
1649185840000|2022-04-05 19:10:40|47693.4|47673.4|47695|47675|47696.7|47676.7|47692.5|47672.5|1
1649185850000|2022-04-05 19:10:50|47696.7|47676.7|47690|47670|47696.7|47676.7|47690|47670|4
1649185860000|2022-04-05 19:11:00|47687.5|47667.5|47687.5|47667.5|47687.5|47667.5|47687.5|47667.5|0
1649185880000|2022-04-05 19:11:20|47684.3|47664.3|47682.5|47662.5|47684.3|47664.3|47682.5|47662.5|1
1649185910000|2022-04-05 19:11:50|47685.9|47665.9|47685.9|47665.9|47685.9|47665.9|47685.9|47665.9|4
1649185920000|2022-04-05 19:12:00|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|7
1649185930000|2022-04-05 19:12:10|47679.3|47659.3|47675|47655|47679.3|47659.3|47675|47655|1
1649185940000|2022-04-05 19:12:20|47672.5|47652.5|47664.2|47644.2|47672.5|47652.5|47664.2|47644.2|2
1649185950000|2022-04-05 19:12:30|47662.5|47642.5|47657.5|47637.5|47662.5|47642.5|47657.5|47637.5|1
1649185960000|2022-04-05 19:12:40|47655|47635|47652.5|47632.5|47655|47635|47652.5|47632.5|6
1649185970000|2022-04-05 19:12:50|47655|47635|47660|47640|47660|47640|47655|47635|16
1649185980000|2022-04-05 19:13:00|47661.7|47641.7|47665|47645|47665|47645|47661.7|47641.7|4
1649185990000|2022-04-05 19:13:10|47664.2|47644.2|47662.5|47642.5|47665.8|47645.8|47662.5|47642.5|5
1649186000000|2022-04-05 19:13:20|47664.2|47644.2|47665|47645|47667.5|47647.5|47662.5|47642.5|1
1649186010000|2022-04-05 19:13:30|47667.5|47647.5|47667.5|47647.5|47667.5|47647.5|47667.5|47647.5|2
1649186020000|2022-04-05 19:13:40|47670|47650|47670|47650|47670|47650|47670|47650|0
1649186030000|2022-04-05 19:13:50|47669.2|47649.2|47667.5|47647.5|47669.2|47649.2|47667.5|47647.5|0
1649186040000|2022-04-05 19:14:00|47672.5|47652.5|47670|47650|47672.5|47652.5|47670|47650|10
1649186070000|2022-04-05 19:14:30|47667.5|47647.5|47668.4|47648.4|47670|47650|47667.5|47647.5|2
1649186080000|2022-04-05 19:14:40|47670|47650|47670|47650|47670|47650|47670|47650|0
1649186090000|2022-04-05 19:14:50|47667.5|47647.5|47670|47650|47670|47650|47667.5|47647.5|0
1649186100000|2022-04-05 19:15:00|||||||||1
1649186110000|2022-04-05 19:15:10|||||||||1
1649186140000|2022-04-05 19:15:40|47673.4|47653.4|47675.9|47655.9|47675.9|47655.9|47673.4|47653.4|6
1649186150000|2022-04-05 19:15:50|47677.5|47657.5|47675.9|47655.9|47677.5|47657.5|47675.9|47655.9|0
1649186160000|2022-04-05 19:16:00|47679.2|47659.2|47680|47660|47680|47660|47679.2|47659.2|0
1649186190000|2022-04-05 19:16:30|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|47682.5|47662.5|1
1649186200000|2022-04-05 19:16:40|47683.4|47663.4|47685|47665|47685|47665|47683.4|47663.4|0
1649186270000|2022-04-05 19:17:50|47685.9|47665.9|47687.5|47667.5|47687.5|47667.5|47685.9|47665.9|3
1649186280000|2022-04-05 19:18:00|47690.9|47670.9|47692.5|47672.5|47692.5|47672.5|47690.9|47670.9|10
1649186290000|2022-04-05 19:18:10|||||||||1
1649186310000|2022-04-05 19:18:30|47693.4|47673.4|47687.5|47667.5|47693.4|47673.4|47687.5|47667.5|6
1649186350000|2022-04-05 19:19:10|47686.7|47666.7|47686.7|47666.7|47687.5|47667.5|47685|47665|0
1649186360000|2022-04-05 19:19:20|47685|47665|47685|47665|47685|47665|47685|47665|0
1649186370000|2022-04-05 19:19:30|||||||||1
1649186380000|2022-04-05 19:19:40|47685.9|47665.9|47679.2|47659.2|47685.9|47665.9|47679.2|47659.2|2
1649186400000|2022-04-05 19:20:00|47676.7|47656.7|47667.5|47647.5|47676.7|47656.7|47667.5|47647.5|3
1649186410000|2022-04-05 19:20:10|47666.7|47646.7|47665|47645|47666.7|47646.7|47665|47645|0
1649186420000|2022-04-05 19:20:20|47666.7|47646.7|47665|47645|47666.7|47646.7|47665|47645|0
1649186430000|2022-04-05 19:20:30|47666.7|47646.7|47667.5|47647.5|47667.5|47647.5|47665|47645|3
1649186440000|2022-04-05 19:20:40|47665|47645|47665|47645|47665|47645|47665|47645|0
1649186450000|2022-04-05 19:20:50|47667.5|47647.5|47667.5|47647.5|47667.5|47647.5|47667.5|47647.5|1
1649186460000|2022-04-05 19:21:00|47670|47650|47670|47650|47670|47650|47670|47650|3
1649186490000|2022-04-05 19:21:30|47668.4|47648.4|47667.5|47647.5|47668.4|47648.4|47667.5|47647.5|1
1649186500000|2022-04-05 19:21:40|47665|47645|47660|47640|47665|47645|47660|47640|13
1649186510000|2022-04-05 19:21:50|||||||||2
1649186520000|2022-04-05 19:22:00|47659.2|47639.2|47660|47640|47660|47640|47657.5|47637.5|1
1649186530000|2022-04-05 19:22:10|47660.9|47640.9|47662.5|47642.5|47662.5|47642.5|47660.9|47640.9|1
1649186540000|2022-04-05 19:22:20|47661.7|47641.7|47657.5|47637.5|47661.7|47641.7|47657.5|47637.5|3
1649186590000|2022-04-05 19:23:10|47658.4|47638.4|47657.5|47637.5|47660|47640|47657.5|47637.5|1
1649186600000|2022-04-05 19:23:20|47660|47640|47664.2|47644.2|47664.2|47644.2|47660|47640|2
1649186610000|2022-04-05 19:23:30|47665.8|47645.8|47668.4|47648.4|47668.4|47648.4|47665.8|47645.8|1
1649186630000|2022-04-05 19:23:50|47670|47650|47670|47650|47670|47650|47670|47650|0
1649186640000|2022-04-05 19:24:00|47671.7|47651.7|47675|47655|47675|47655|47671.7|47651.7|1
1649186650000|2022-04-05 19:24:10|47676.8|47656.8|47680|47660|47681.7|47661.7|47676.8|47656.8|6
1649186670000|2022-04-05 19:24:30|47677.5|47657.5|47680|47660|47680|47660|47677.5|47657.5|0
1649186680000|2022-04-05 19:24:40|47680.9|47660.9|47685|47665|47685|47665|47680.9|47660.9|9
1649186690000|2022-04-05 19:24:50|||||||||1
1649186700000|2022-04-05 19:25:00|47683.4|47663.4|47685.9|47665.9|47685.9|47665.9|47683.4|47663.4|1
1649186720000|2022-04-05 19:25:20|47685|47665|47682.5|47662.5|47687.5|47667.5|47682.5|47662.5|0
1649186730000|2022-04-05 19:25:30|47680|47660|47680|47660|47680|47660|47680|47660|0
1649186740000|2022-04-05 19:25:40|47675|47655|47672.5|47652.5|47675|47655|47672.5|47652.5|7
1649186750000|2022-04-05 19:25:50|||||||||2
1649186760000|2022-04-05 19:26:00|47675|47655|47675|47655|47675|47655|47675|47655|0
1649186790000|2022-04-05 19:26:30|47673.4|47653.4|47675|47655|47675|47655|47673.4|47653.4|0
1649186810000|2022-04-05 19:26:50|47675.9|47655.9|47677.5|47657.5|47677.5|47657.5|47675.9|47655.9|0
1649186820000|2022-04-05 19:27:00|47679.2|47659.2|47680|47660|47680|47660|47679.2|47659.2|0
1649186830000|2022-04-05 19:27:10|47678.4|47658.4|47677.5|47657.5|47678.4|47658.4|47677.5|47657.5|0
1649186840000|2022-04-05 19:27:20|47682.5|47662.5|47677.5|47657.5|47682.5|47662.5|47677.5|47657.5|4
1649186870000|2022-04-05 19:27:50|47678.4|47658.4|47680|47660|47680|47660|47678.4|47658.4|0
1649186880000|2022-04-05 19:28:00|47677.5|47657.5|47680|47660|47680|47660|47677.5|47657.5|3
1649186910000|2022-04-05 19:28:30|47681.7|47661.7|47704.9|47684.9|47704.9|47684.9|47681.7|47661.7|5
1649186940000|2022-04-05 19:29:00|47700.8|47680.8|47695.8|47675.8|47700.8|47680.8|47695.8|47675.8|7
1649186950000|2022-04-05 19:29:10|47698.3|47678.3|47698.3|47678.3|47698.3|47678.3|47698.3|47678.3|0
1649186970000|2022-04-05 19:29:30|47700.8|47680.8|47700.8|47680.8|47700.8|47680.8|47700.8|47680.8|1
1649186990000|2022-04-05 19:29:50|||||||||1
1649187000000|2022-04-05 19:30:00|||||||||6
1649187010000|2022-04-05 19:30:10|||||||||2
1649187020000|2022-04-05 19:30:20|||||||||2
1649187050000|2022-04-05 19:30:50|47695.8|47675.8|47690.8|47670.8|47695.8|47675.8|47690.8|47670.8|2
1649187060000|2022-04-05 19:31:00|47689.2|47669.2|47685.8|47665.8|47689.2|47669.2|47685.8|47665.8|3
1649187100000|2022-04-05 19:31:40|||||||||3
1649187120000|2022-04-05 19:32:00|||||||||1
1649187160000|2022-04-05 19:32:40|47686.7|47666.7|47688.3|47668.3|47688.3|47668.3|47686.7|47666.7|0
1649187170000|2022-04-05 19:32:50|47687.4|47667.4|47688.3|47668.3|47688.3|47668.3|47685.8|47665.8|3
1649187200000|2022-04-05 19:33:20|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|1
1649187210000|2022-04-05 19:33:30|47692.5|47672.5|47692.5|47672.5|47692.5|47672.5|47692.5|47672.5|3
1649187220000|2022-04-05 19:33:40|47695.8|47675.8|47700.8|47680.8|47700.8|47680.8|47695.8|47675.8|1
1649187240000|2022-04-05 19:34:00|47697.5|47677.5|47695.8|47675.8|47697.5|47677.5|47695.8|47675.8|1
1649187270000|2022-04-05 19:34:30|47698.3|47678.3|47698.3|47678.3|47698.3|47678.3|47698.3|47678.3|1
1649187290000|2022-04-05 19:34:50|47700.8|47680.8|47700.8|47680.8|47700.8|47680.8|47700.8|47680.8|0
1649187330000|2022-04-05 19:35:30|||||||||1
1649187340000|2022-04-05 19:35:40|47698.3|47678.3|47695.8|47675.8|47698.3|47678.3|47695.8|47675.8|6
1649187350000|2022-04-05 19:35:50|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|1
1649187360000|2022-04-05 19:36:00|||||||||1
1649187370000|2022-04-05 19:36:10|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|0
1649187410000|2022-04-05 19:36:50|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|0
1649187430000|2022-04-05 19:37:10|47689.9|47669.9|47689.9|47669.9|47689.9|47669.9|47689.9|47669.9|3
1649187440000|2022-04-05 19:37:20|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|0
1649187450000|2022-04-05 19:37:30|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|47692.4|47672.4|0
1649187460000|2022-04-05 19:37:40|47692.4|47672.4|47690.8|47670.8|47692.4|47672.4|47690.8|47670.8|0
1649187470000|2022-04-05 19:37:50|47691.7|47671.7|47693.3|47673.3|47693.3|47673.3|47691.7|47671.7|2
1649187490000|2022-04-05 19:38:10|47694.2|47674.2|47690|47670|47694.2|47674.2|47690|47670|6
1649187500000|2022-04-05 19:38:20|47689.2|47669.2|47687.5|47667.5|47689.2|47669.2|47687.5|47667.5|1
1649187510000|2022-04-05 19:38:30|47685|47665|47687.5|47667.5|47687.5|47667.5|47685|47665|0
1649187520000|2022-04-05 19:38:40|47689.2|47669.2|47689.9|47669.9|47690.8|47670.8|47687.5|47667.5|3
1649187530000|2022-04-05 19:38:50|47686.7|47666.7|47686.7|47666.7|47686.7|47666.7|47686.7|47666.7|0
1649187540000|2022-04-05 19:39:00|47685|47665|47686.7|47666.7|47686.7|47666.7|47684.2|47664.2|0
1649187560000|2022-04-05 19:39:20|47685.8|47665.8|47684.2|47664.2|47687.4|47667.4|47684.2|47664.2|1
1649187580000|2022-04-05 19:39:40|47678.3|47658.3|47676.7|47656.7|47678.3|47658.3|47675.8|47655.8|18
1649187590000|2022-04-05 19:39:50|47677.5|47657.5|47679.2|47659.2|47679.2|47659.2|47677.5|47657.5|0
1649187610000|2022-04-05 19:40:10|47681.7|47661.7|47681.7|47661.7|47681.7|47661.7|47681.7|47661.7|1
1649187620000|2022-04-05 19:40:20|47680|47660|47680|47660|47680|47660|47678.4|47658.4|0
1649187630000|2022-04-05 19:40:30|47679.2|47659.2|47675.9|47655.9|47679.2|47659.2|47675.9|47655.9|0
1649187640000|2022-04-05 19:40:40|47674.2|47654.2|47673.4|47653.4|47674.2|47654.2|47672.5|47652.5|0
1649187660000|2022-04-05 19:41:00|47675.9|47655.9|47675.9|47655.9|47675.9|47655.9|47675.9|47655.9|0
1649187670000|2022-04-05 19:41:10|47675|47655|47672.5|47652.5|47675|47655|47672.5|47652.5|1
1649187690000|2022-04-05 19:41:30|47674.2|47654.2|47674.2|47654.2|47674.2|47654.2|47674.2|47654.2|1
1649187700000|2022-04-05 19:41:40|47672.5|47652.5|47672.5|47652.5|47675|47655|47672.5|47652.5|0
1649187710000|2022-04-05 19:41:50|47673.4|47653.4|47675.9|47655.9|47679.2|47659.2|47673.4|47653.4|6
1649187720000|2022-04-05 19:42:00|47675|47655|47670.9|47650.9|47675|47655|47670.9|47650.9|2
1649187730000|2022-04-05 19:42:10|47671.8|47651.8|47672.5|47652.5|47674.2|47654.2|47670.9|47650.9|2
1649187760000|2022-04-05 19:42:40|47670|47650|47670|47650|47670|47650|47670|47650|1
1649187790000|2022-04-05 19:43:10|47666.7|47646.7|47662.5|47642.5|47667.5|47647.5|47662.5|47642.5|8
1649187800000|2022-04-05 19:43:20|47660.9|47640.9|47667.5|47647.5|47667.5|47647.5|47660.9|47640.9|4
1649187810000|2022-04-05 19:43:30|47664.3|47644.3|47664.3|47644.3|47664.3|47644.3|47664.3|47644.3|0
1649187820000|2022-04-05 19:43:40|47663.4|47643.4|47663.4|47643.4|47670|47650|47663.4|47643.4|6
1649187830000|2022-04-05 19:43:50|||||||||3
1649187840000|2022-04-05 19:44:00|47661.8|47641.8|47661.8|47641.8|47661.8|47641.8|47661.8|47641.8|1
1649187850000|2022-04-05 19:44:10|47663.4|47643.4|47661.8|47641.8|47663.4|47643.4|47661.8|47641.8|0
1649187860000|2022-04-05 19:44:20|47663.4|47643.4|47661.8|47641.8|47663.4|47643.4|47661.8|47641.8|1
1649187870000|2022-04-05 19:44:30|47660.9|47640.9|47661.8|47641.8|47661.8|47641.8|47660.9|47640.9|1
1649187890000|2022-04-05 19:44:50|47663.4|47643.4|47663.4|47643.4|47663.4|47643.4|47663.4|47643.4|1
1649187900000|2022-04-05 19:45:00|47669.2|47649.2|47663.4|47643.4|47669.2|47649.2|47663.4|47643.4|5
1649187910000|2022-04-05 19:45:10|47662.5|47642.5|47660.9|47640.9|47662.5|47642.5|47660.9|47640.9|0
1649187930000|2022-04-05 19:45:30|47663.4|47643.4|47663.4|47643.4|47663.4|47643.4|47663.4|47643.4|0
1649187940000|2022-04-05 19:45:40|47669.2|47649.2|47663.4|47643.4|47669.2|47649.2|47660.9|47640.9|3
1649187950000|2022-04-05 19:45:50|47660.9|47640.9|47660.9|47640.9|47660.9|47640.9|47660.9|47640.9|2
1649187960000|2022-04-05 19:46:00|47660|47640|47660|47640|47660|47640|47660|47640|0
1649187970000|2022-04-05 19:46:10|47658.4|47638.4|47657.5|47637.5|47660|47640|47655.9|47635.9|15
1649187980000|2022-04-05 19:46:20|47655.9|47635.9|47644.9|47624.9|47655.9|47635.9|47644.1|47624.1|39
1649187990000|2022-04-05 19:46:30|47643.3|47623.3|47643.3|47623.3|47643.3|47623.3|47643.3|47623.3|0
1649188000000|2022-04-05 19:46:40|47642.4|47622.4|47623.2|47603.2|47642.4|47622.4|47623.2|47603.2|38
1649188010000|2022-04-05 19:46:50|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|47624.1|47604.1|2
1649188020000|2022-04-05 19:47:00|47623.2|47603.2|47620.7|47600.7|47623.2|47603.2|47620.7|47600.7|6
1649188030000|2022-04-05 19:47:10|47619.8|47599.8|47620.7|47600.7|47620.7|47600.7|47619.1|47599.1|3
1649188040000|2022-04-05 19:47:20|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|47621.6|47601.6|1
1649188060000|2022-04-05 19:47:40|||||||||5
1649188070000|2022-04-05 19:47:50|47619.1|47599.1|47609.9|47589.9|47619.1|47599.1|47609.9|47589.9|11
1649188080000|2022-04-05 19:48:00|47608.3|47588.3|47603.3|47583.3|47608.3|47588.3|47603.3|47583.3|10
1649188090000|2022-04-05 19:48:10|||||||||4
1649188100000|2022-04-05 19:48:20|||||||||22
1649188120000|2022-04-05 19:48:40|||||||||3
1649188140000|2022-04-05 19:49:00|47601.7|47581.7|47597.5|47577.5|47601.7|47581.7|47597.5|47577.5|5
1649188150000|2022-04-05 19:49:10|||||||||1
1649188160000|2022-04-05 19:49:20|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|47596.7|47576.7|8
1649188170000|2022-04-05 19:49:30|||||||||2
1649188180000|2022-04-05 19:49:40|||||||||1
1649188190000|2022-04-05 19:49:50|47595|47575|47594.2|47574.2|47595|47575|47594.2|47574.2|3
1649188200000|2022-04-05 19:50:00|47584.2|47564.2|47584.2|47564.2|47584.2|47564.2|47576.7|47556.7|17
1649188210000|2022-04-05 19:50:10|47586.7|47566.7|47600.8|47580.8|47600.8|47580.8|47586.7|47566.7|7
1649188220000|2022-04-05 19:50:20|47599.2|47579.2|47605.8|47585.8|47605.8|47585.8|47598.3|47578.3|24
1649188230000|2022-04-05 19:50:30|47608.3|47588.3|47615.8|47595.8|47618.3|47598.3|47608.3|47588.3|1
1649188240000|2022-04-05 19:50:40|47614.9|47594.9|47615.8|47595.8|47615.8|47595.8|47613.3|47593.3|0
1649188250000|2022-04-05 19:50:50|47614.2|47594.2|47611.7|47591.7|47614.2|47594.2|47611.7|47591.7|1
1649188260000|2022-04-05 19:51:00|||||||||1
1649188290000|2022-04-05 19:51:30|47615.8|47595.8|47615.8|47595.8|47618.3|47598.3|47615.8|47595.8|2
1649188300000|2022-04-05 19:51:40|47618.3|47598.3|47620.8|47600.8|47620.8|47600.8|47616.7|47596.7|0
1649188310000|2022-04-05 19:51:50|47619.2|47599.2|47612.5|47592.5|47619.2|47599.2|47612.5|47592.5|5
1649188320000|2022-04-05 19:52:00|47610.9|47590.9|47613.4|47593.4|47613.4|47593.4|47608.4|47588.4|2
1649188330000|2022-04-05 19:52:10|47615.9|47595.9|47620.9|47600.9|47620.9|47600.9|47615.9|47595.9|1
1649188340000|2022-04-05 19:52:20|47620|47600|47620.8|47600.8|47620.8|47600.8|47620|47600|2
1649188350000|2022-04-05 19:52:30|47619.2|47599.2|47627.5|47607.5|47627.5|47607.5|47619.2|47599.2|1
1649188360000|2022-04-05 19:52:40|47628.4|47608.4|47635|47615|47635|47615|47628.4|47608.4|2
1649188370000|2022-04-05 19:52:50|||||||||2
1649188390000|2022-04-05 19:53:10|47634.2|47614.2|47633.4|47613.4|47634.2|47614.2|47630|47610|3
1649188400000|2022-04-05 19:53:20|47632.5|47612.5|47632.5|47612.5|47632.5|47612.5|47632.5|47612.5|0
1649188410000|2022-04-05 19:53:30|47630.9|47610.9|47633.4|47613.4|47633.4|47613.4|47630.9|47610.9|1
1649188420000|2022-04-05 19:53:40|47635.9|47615.9|47635.9|47615.9|47640|47620|47635.9|47615.9|3
1649188430000|2022-04-05 19:53:50|47638.4|47618.4|47635|47615|47638.4|47618.4|47635|47615|2
1649188440000|2022-04-05 19:54:00|47635.9|47615.9|47623.4|47603.4|47635.9|47615.9|47623.4|47603.4|7
1649188450000|2022-04-05 19:54:10|47620.9|47600.9|47620.9|47600.9|47620.9|47600.9|47620.9|47600.9|2
1649188460000|2022-04-05 19:54:20|47620|47600|47615|47595|47620|47600|47613.4|47593.4|2
1649188470000|2022-04-05 19:54:30|47614.2|47594.2|47610|47590|47615|47595|47610|47590|2
1649188480000|2022-04-05 19:54:40|47611.7|47591.7|47608.4|47588.4|47611.7|47591.7|47608.4|47588.4|4
1649188490000|2022-04-05 19:54:50|47610.2|47590.2|47608.4|47588.4|47613.4|47593.4|47608.4|47588.4|3
1649188500000|2022-04-05 19:55:00|47614.2|47594.2|47630.9|47610.9|47630.9|47610.9|47614.2|47594.2|23
1649188510000|2022-04-05 19:55:10|47629.3|47609.3|47628.4|47608.4|47629.3|47609.3|47628.4|47608.4|1
1649188520000|2022-04-05 19:55:20|47627.6|47607.6|47628.4|47608.4|47630.9|47610.9|47627.6|47607.6|0
1649188530000|2022-04-05 19:55:30|47630.1|47610.1|47632.6|47612.6|47632.6|47612.6|47630.1|47610.1|0
1649188540000|2022-04-05 19:55:40|47634.2|47614.2|47635.9|47615.9|47635.9|47615.9|47634.2|47614.2|1
1649188550000|2022-04-05 19:55:50|47634.3|47614.3|47632.6|47612.6|47634.3|47614.3|47632.6|47612.6|0
1649188560000|2022-04-05 19:56:00|47630.9|47610.9|47627.6|47607.6|47637.6|47617.6|47627.6|47607.6|16
1649188570000|2022-04-05 19:56:10|47625.1|47605.1|47623.4|47603.4|47625.1|47605.1|47623.4|47603.4|0
1649188580000|2022-04-05 19:56:20|47625.1|47605.1|47628.4|47608.4|47628.4|47608.4|47623.4|47603.4|0
1649188590000|2022-04-05 19:56:30|47629.3|47609.3|47630.9|47610.9|47630.9|47610.9|47629.3|47609.3|1
1649188600000|2022-04-05 19:56:40|47629.3|47609.3|47625.9|47605.9|47629.3|47609.3|47625.9|47605.9|2
1649188610000|2022-04-05 19:56:50|47627.6|47607.6|47625.1|47605.1|47627.6|47607.6|47625.1|47605.1|0
1649188620000|2022-04-05 19:57:00|47624.2|47604.2|47625.1|47605.1|47625.1|47605.1|47623.4|47603.4|0
1649188630000|2022-04-05 19:57:10|47623.4|47603.4|47623.4|47603.4|47623.4|47603.4|47623.4|47603.4|0
1649188640000|2022-04-05 19:57:20|47622.6|47602.6|47622.6|47602.6|47622.6|47602.6|47622.6|47602.6|0
1649188660000|2022-04-05 19:57:40|47624.2|47604.2|47622.6|47602.6|47625.8|47605.8|47622.6|47602.6|2
1649188670000|2022-04-05 19:57:50|47621.7|47601.7|47617.6|47597.6|47621.7|47601.7|47616.7|47596.7|1
1649188680000|2022-04-05 19:58:00|47616.7|47596.7|47620.1|47600.1|47620.1|47600.1|47614.2|47594.2|0
1649188690000|2022-04-05 19:58:10|47620.9|47600.9|47620.9|47600.9|47620.9|47600.9|47620.9|47600.9|1
1649188700000|2022-04-05 19:58:20|47625.1|47605.1|47627.6|47607.6|47627.6|47607.6|47625.1|47605.1|0
1649188710000|2022-04-05 19:58:30|47625.1|47605.1|47627.6|47607.6|47627.6|47607.6|47625.1|47605.1|0
1649188720000|2022-04-05 19:58:40|47629.2|47609.2|47627.6|47607.6|47630.1|47610.1|47627.6|47607.6|2
1649188730000|2022-04-05 19:58:50|47630.9|47610.9|47632.6|47612.6|47632.6|47612.6|47630.9|47610.9|1
1649188740000|2022-04-05 19:59:00|47633.4|47613.4|47635.1|47615.1|47635.1|47615.1|47633.4|47613.4|3
1649188750000|2022-04-05 19:59:10|47637.6|47617.6|47645.9|47625.9|47645.9|47625.9|47637.6|47617.6|9
1649188760000|2022-04-05 19:59:20|47648.4|47628.4|47645.1|47625.1|47648.4|47628.4|47645.1|47625.1|6
1649188770000|2022-04-05 19:59:30|47642.6|47622.6|47645.1|47625.1|47647.6|47627.6|47642.6|47622.6|2
1649188780000|2022-04-05 19:59:40|47645.9|47625.9|47649.2|47629.2|47649.2|47629.2|47645.9|47625.9|0
1649188790000|2022-04-05 19:59:50|47652.6|47632.6|47665.1|47645.1|47665.1|47645.1|47652.6|47632.6|13
1649188800000|2022-04-05 20:00:00|47663.3|47643.3|47667.6|47647.6|47667.6|47647.6|47658.4|47638.4|12
1649188810000|2022-04-05 20:00:10|47670.1|47650.1|47676.7|47656.7|47676.7|47656.7|47670.1|47650.1|2
1649188820000|2022-04-05 20:00:20|47675.1|47655.1|47673.4|47653.4|47675.1|47655.1|47673.4|47653.4|0
1649188840000|2022-04-05 20:00:40|47672.6|47652.6|47674.3|47654.3|47674.3|47654.3|47672.6|47652.6|2
1649188850000|2022-04-05 20:00:50|47677.6|47657.6|47677.6|47657.6|47677.6|47657.6|47673.4|47653.4|4
1649188860000|2022-04-05 20:01:00|47678.4|47658.4|47681.8|47661.8|47681.8|47661.8|47678.4|47658.4|1
1649188870000|2022-04-05 20:01:10|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|1
1649188880000|2022-04-05 20:01:20|47684.3|47664.3|47684.3|47664.3|47684.3|47664.3|47684.3|47664.3|0
1649188890000|2022-04-05 20:01:30|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|47685.2|47665.2|1
1649188910000|2022-04-05 20:01:50|47688.4|47668.4|47690.1|47670.1|47690.9|47670.9|47688.4|47668.4|3
1649188950000|2022-04-05 20:02:30|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|1
1649188960000|2022-04-05 20:02:40|47695.1|47675.1|47695.1|47675.1|47695.1|47675.1|47695.1|47675.1|2
1649189000000|2022-04-05 20:03:20|47695.9|47675.9|47695.9|47675.9|47695.9|47675.9|47695.9|47675.9|1
1649189050000|2022-04-05 20:04:10|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|47699.3|47679.3|1
1649189070000|2022-04-05 20:04:30|47712.6|47692.6|47725.1|47705.1|47725.1|47705.1|47712.6|47692.6|23
1649189090000|2022-04-05 20:04:50|47727.6|47707.6|47729.2|47709.2|47729.2|47709.2|47727.6|47707.6|1
1649189100000|2022-04-05 20:05:00|||||||||1
1649189110000|2022-04-05 20:05:10|47731.7|47711.7|47731.7|47711.7|47731.7|47711.7|47731.7|47711.7|3
1649189130000|2022-04-05 20:05:30|47734.2|47714.2|47735.1|47715.1|47735.1|47715.1|47734.2|47714.2|1
1649189150000|2022-04-05 20:05:50|47735.9|47715.9|47735.9|47715.9|47735.9|47715.9|47735.9|47715.9|2
1649189160000|2022-04-05 20:06:00|47735.1|47715.1|47725.2|47705.2|47735.1|47715.1|47723.5|47703.5|5
1649189180000|2022-04-05 20:06:20|47721.9|47701.9|47712.6|47692.6|47721.9|47701.9|47712.6|47692.6|12
1649189190000|2022-04-05 20:06:30|47713.4|47693.4|47710.9|47690.9|47713.4|47693.4|47710.9|47690.9|6
1649189200000|2022-04-05 20:06:40|47711.8|47691.8|47713.4|47693.4|47713.4|47693.4|47711.8|47691.8|1
1649189220000|2022-04-05 20:07:00|47710.9|47690.9|47710.9|47690.9|47710.9|47690.9|47710.9|47690.9|1
1649189250000|2022-04-05 20:07:30|47711.8|47691.8|47710.9|47690.9|47713.4|47693.4|47710.9|47690.9|0
1649189270000|2022-04-05 20:07:50|47702.6|47682.6|47695.1|47675.1|47702.6|47682.6|47695.1|47675.1|18
1649189290000|2022-04-05 20:08:10|||||||||4
1649189300000|2022-04-05 20:08:20|||||||||7
1649189330000|2022-04-05 20:08:50|||||||||4
1649189360000|2022-04-05 20:09:20|||||||||1
1649189370000|2022-04-05 20:09:30|||||||||1
1649189440000|2022-04-05 20:10:40|||||||||2
1649189450000|2022-04-05 20:10:50|47689.9|47669.9|47677.6|47657.6|47689.9|47669.9|47677.6|47657.6|2
1649189460000|2022-04-05 20:11:00|47672.6|47652.6|47672.6|47652.6|47672.6|47652.6|47672.6|47652.6|3
1649189480000|2022-04-05 20:11:20|||||||||2
1649189510000|2022-04-05 20:11:50|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|3
1649189530000|2022-04-05 20:12:10|||||||||3
1649189570000|2022-04-05 20:12:50|||||||||1
1649189580000|2022-04-05 20:13:00|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|1
1649189590000|2022-04-05 20:13:10|47665.1|47645.1|47661.7|47641.7|47665.1|47645.1|47661.7|47641.7|8
1649189600000|2022-04-05 20:13:20|47665|47645|47676.8|47656.8|47676.8|47656.8|47665|47645|2
1649189610000|2022-04-05 20:13:30|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|0
1649189620000|2022-04-05 20:13:40|47682.6|47662.6|47685.1|47665.1|47685.1|47665.1|47682.6|47662.6|0
1649189680000|2022-04-05 20:14:40|47690.1|47670.1|47692.6|47672.6|47692.6|47672.6|47690.1|47670.1|0
1649189690000|2022-04-05 20:14:50|47695.1|47675.1|47697.6|47677.6|47697.6|47677.6|47695.1|47675.1|2
1649189710000|2022-04-05 20:15:10|47700.1|47680.1|47702.6|47682.6|47702.6|47682.6|47700.1|47680.1|2
1649189720000|2022-04-05 20:15:20|47704.2|47684.2|47704.2|47684.2|47704.2|47684.2|47704.2|47684.2|0
1649189740000|2022-04-05 20:15:40|47700.8|47680.8|47699.2|47679.2|47700.8|47680.8|47699.2|47679.2|2
1649189750000|2022-04-05 20:15:50|47700.1|47680.1|47698.3|47678.3|47700.1|47680.1|47698.3|47678.3|1
1649189760000|2022-04-05 20:16:00|47699.2|47679.2|47699.2|47679.2|47699.2|47679.2|47699.2|47679.2|0
1649189770000|2022-04-05 20:16:10|47698.3|47678.3|47699.2|47679.2|47700.8|47680.8|47698.3|47678.3|0
1649189790000|2022-04-05 20:16:30|||||||||1
1649189800000|2022-04-05 20:16:40|47700.1|47680.1|47700.1|47680.1|47700.1|47680.1|47700.1|47680.1|0
1649189820000|2022-04-05 20:17:00|47700.9|47680.9|47702.6|47682.6|47702.6|47682.6|47700.9|47680.9|0
1649189830000|2022-04-05 20:17:10|47699.2|47679.2|47699.2|47679.2|47699.2|47679.2|47697.6|47677.6|3
1649189870000|2022-04-05 20:17:50|||||||||1
1649189910000|2022-04-05 20:18:30|||||||||1
1649189990000|2022-04-05 20:19:50|||||||||1
1649190040000|2022-04-05 20:20:40|47697.6|47677.6|47699.2|47679.2|47699.2|47679.2|47697.6|47677.6|0
1649190050000|2022-04-05 20:20:50|47695.9|47675.9|47692.6|47672.6|47695.9|47675.9|47692.6|47672.6|1
1649190080000|2022-04-05 20:21:20|||||||||1
1649190120000|2022-04-05 20:22:00|||||||||2
1649190130000|2022-04-05 20:22:10|47694.2|47674.2|47694.2|47674.2|47694.2|47674.2|47694.2|47674.2|2
1649190140000|2022-04-05 20:22:20|||||||||1
1649190210000|2022-04-05 20:23:30|||||||||1
1649190230000|2022-04-05 20:23:50|47695.8|47675.8|47694.2|47674.2|47695.8|47675.8|47694.2|47674.2|0
1649190280000|2022-04-05 20:24:40|||||||||1
1649190310000|2022-04-05 20:25:10|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|0
1649190360000|2022-04-05 20:26:00|||||||||1
1649190380000|2022-04-05 20:26:20|47694.2|47674.2|47694.2|47674.2|47694.2|47674.2|47694.2|47674.2|0
1649190420000|2022-04-05 20:27:00|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|0
1649190430000|2022-04-05 20:27:10|47694.2|47674.2|47694.2|47674.2|47695.8|47675.8|47694.2|47674.2|0
1649190450000|2022-04-05 20:27:30|47695.8|47675.8|47694.2|47674.2|47695.8|47675.8|47694.2|47674.2|0
1649190470000|2022-04-05 20:27:50|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|47695.8|47675.8|0
1649190480000|2022-04-05 20:28:00|||||||||4
1649190490000|2022-04-05 20:28:10|47687.6|47667.6|47685.1|47665.1|47687.6|47667.6|47685.1|47665.1|9
1649190510000|2022-04-05 20:28:30|47684.2|47664.2|47680.9|47660.9|47684.2|47664.2|47680.9|47660.9|10
1649190520000|2022-04-05 20:28:40|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|47670.1|47650.1|6
1649190550000|2022-04-05 20:29:10|47668.4|47648.4|47685.1|47665.1|47685.1|47665.1|47668.4|47648.4|8
1649190560000|2022-04-05 20:29:20|47685.9|47665.9|47689.2|47669.2|47689.2|47669.2|47685.9|47665.9|0
1649190570000|2022-04-05 20:29:30|47690.1|47670.1|47691.7|47671.7|47691.7|47671.7|47690.1|47670.1|0
1649190580000|2022-04-05 20:29:40|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|47692.6|47672.6|0
1649190590000|2022-04-05 20:29:50|47693.4|47673.4|47692.6|47672.6|47697.6|47677.6|47692.6|47672.6|7
1649190600000|2022-04-05 20:30:00|47691.7|47671.7|47687.6|47667.6|47691.7|47671.7|47687.6|47667.6|4
1649190640000|2022-04-05 20:30:40|47684.2|47664.2|47682.6|47662.6|47684.2|47664.2|47682.6|47662.6|1
1649190680000|2022-04-05 20:31:20|47683.4|47663.4|47685.1|47665.1|47685.1|47665.1|47683.4|47663.4|0
1649190730000|2022-04-05 20:32:10|47685.9|47665.9|47687.6|47667.6|47687.6|47667.6|47685.9|47665.9|2
1649190750000|2022-04-05 20:32:30|47688.4|47668.4|47688.4|47668.4|47688.4|47668.4|47688.4|47668.4|1
1649190760000|2022-04-05 20:32:40|47690.1|47670.1|47690.1|47670.1|47690.1|47670.1|47690.1|47670.1|0
1649190770000|2022-04-05 20:32:50|47695.9|47675.9|47700.1|47680.1|47700.9|47680.9|47695.9|47675.9|4
1649190800000|2022-04-05 20:33:20|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|47697.6|47677.6|0
1649190810000|2022-04-05 20:33:30|47693.4|47673.4|47693.4|47673.4|47693.4|47673.4|47693.4|47673.4|0
1649190820000|2022-04-05 20:33:40|||||||||1
1649190840000|2022-04-05 20:34:00|||||||||1
1649190870000|2022-04-05 20:34:30|47690.9|47670.9|47686.7|47666.7|47690.9|47670.9|47686.7|47666.7|3
1649190880000|2022-04-05 20:34:40|47685.8|47665.8|47685.8|47665.8|47685.8|47665.8|47685.8|47665.8|0
1649190890000|2022-04-05 20:34:50|47683.3|47663.3|47676.7|47656.7|47683.3|47663.3|47676.7|47656.7|12
1649190910000|2022-04-05 20:35:10|||||||||2
1649190920000|2022-04-05 20:35:20|47660.1|47640.1|47660.1|47640.1|47660.1|47640.1|47660.1|47640.1|5
1649190930000|2022-04-05 20:35:30|47658.4|47638.4|47658.4|47638.4|47658.4|47638.4|47658.4|47638.4|0
1649190940000|2022-04-05 20:35:40|47656.8|47636.8|47656.8|47636.8|47656.8|47636.8|47656.8|47636.8|2
1649190950000|2022-04-05 20:35:50|47658.4|47638.4|47658.4|47638.4|47658.4|47638.4|47658.4|47638.4|0
1649190960000|2022-04-05 20:36:00|47653.4|47633.4|47652.6|47632.6|47653.4|47633.4|47652.6|47632.6|12
1649191020000|2022-04-05 20:37:00|||||||||1
1649191030000|2022-04-05 20:37:10|47654.2|47634.2|47654.2|47634.2|47654.2|47634.2|47654.2|47634.2|0
1649191060000|2022-04-05 20:37:40|47656.7|47636.7|47656.7|47636.7|47656.7|47636.7|47656.7|47636.7|0
1649191070000|2022-04-05 20:37:50|47657.6|47637.6|47659.2|47639.2|47659.2|47639.2|47657.6|47637.6|1
1649191140000|2022-04-05 20:39:00|47665.9|47645.9|47681.7|47661.7|47685.8|47665.8|47665.9|47645.9|6
1649191200000|2022-04-05 20:40:00|47684.2|47664.2|47686.7|47666.7|47686.7|47666.7|47684.2|47664.2|2
1649191210000|2022-04-05 20:40:10|47685.1|47665.1|47685.1|47665.1|47685.1|47665.1|47685.1|47665.1|0
1649191270000|2022-04-05 20:41:10|47686.7|47666.7|47686.7|47666.7|47686.7|47666.7|47686.7|47666.7|0
1649191300000|2022-04-05 20:41:40|47689.2|47669.2|47689.2|47669.2|47689.2|47669.2|47689.2|47669.2|4
1649191320000|2022-04-05 20:42:00|47686.7|47666.7|47684.2|47664.2|47686.7|47666.7|47684.2|47664.2|0
1649191340000|2022-04-05 20:42:20|47687.6|47667.6|47687.6|47667.6|47687.6|47667.6|47687.6|47667.6|0
1649191440000|2022-04-05 20:44:00|47691.7|47671.7|47693.4|47673.4|47693.4|47673.4|47691.7|47671.7|11
1649191450000|2022-04-05 20:44:10|47694.2|47674.2|47700.9|47680.9|47700.9|47680.9|47694.2|47674.2|8
1649191460000|2022-04-05 20:44:20|||||||||1
1649191470000|2022-04-05 20:44:30|47701.7|47681.7|47701.7|47681.7|47701.7|47681.7|47701.7|47681.7|1
1649191490000|2022-04-05 20:44:50|47702.6|47682.6|47701.7|47681.7|47704.2|47684.2|47701.7|47681.7|0
1649191500000|2022-04-05 20:45:00|47699.2|47679.2|47699.2|47679.2|47699.2|47679.2|47699.2|47679.2|0
1649191510000|2022-04-05 20:45:10|47696.7|47676.7|47694.2|47674.2|47696.7|47676.7|47694.2|47674.2|2
1649191520000|2022-04-05 20:45:20|47690.1|47670.1|47690.1|47670.1|47690.1|47670.1|47690.1|47670.1|3
1649191530000|2022-04-05 20:45:30|47688.5|47668.5|47695.1|47675.1|47695.1|47675.1|47688.5|47668.5|5
1649191550000|2022-04-05 20:45:50|47701.7|47681.7|47701.7|47681.7|47701.7|47681.7|47701.7|47681.7|4
1649191570000|2022-04-05 20:46:10|47707.6|47687.6|47708.5|47688.5|47708.5|47688.5|47707.6|47687.6|2
1649191600000|2022-04-05 20:46:40|47710.1|47690.1|47711.7|47691.7|47711.7|47691.7|47710.1|47690.1|1
1649191620000|2022-04-05 20:47:00|47708.4|47688.4|47708.4|47688.4|47708.4|47688.4|47708.4|47688.4|3
1649191630000|2022-04-05 20:47:10|47706.7|47686.7|47706.7|47686.7|47706.7|47686.7|47706.7|47686.7|0
1649191640000|2022-04-05 20:47:20|47705|47685|47705|47685|47705|47685|47705|47685|0
1649191670000|2022-04-05 20:47:50|47704.1|47684.1|47705|47685|47705|47685|47704.1|47684.1|3
1649191700000|2022-04-05 20:48:20|47702.5|47682.5|47702.5|47682.5|47702.5|47682.5|47702.5|47682.5|1
1649191730000|2022-04-05 20:48:50|||||||||1
1649191740000|2022-04-05 20:49:00|47703.4|47683.4|47701.6|47681.6|47705|47685|47701.6|47681.6|1
1649191750000|2022-04-05 20:49:10|47696.6|47676.6|47686.7|47666.7|47696.6|47676.6|47685.1|47665.1|5
1649191760000|2022-04-05 20:49:20|47685.9|47665.9|47685.9|47665.9|47685.9|47665.9|47685.9|47665.9|0
1649191770000|2022-04-05 20:49:30|47683.4|47663.4|47678.4|47658.4|47684.1|47664.1|47678.4|47658.4|2
1649191780000|2022-04-05 20:49:40|47674.2|47654.2|47670.9|47650.9|47674.2|47654.2|47670.9|47650.9|7
1649191790000|2022-04-05 20:49:50|47667.5|47647.5|47664.2|47644.2|47667.5|47647.5|47664.2|47644.2|5
1649191800000|2022-04-05 20:50:00|||||||||5
1649191810000|2022-04-05 20:50:10|47665.1|47645.1|47662.6|47642.6|47665.1|47645.1|47662.6|47642.6|3
1649191840000|2022-04-05 20:50:40|47665.1|47645.1|47661|47641|47665.1|47645.1|47661|47641|2
1649191860000|2022-04-05 20:51:00|47662.6|47642.6|47665.1|47645.1|47665.1|47645.1|47662.6|47642.6|2
1649191900000|2022-04-05 20:51:40|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|0
1649191920000|2022-04-05 20:52:00|47667.6|47647.6|47669.2|47649.2|47669.2|47649.2|47667.6|47647.6|0
1649191930000|2022-04-05 20:52:10|47670.1|47650.1|47675.1|47655.1|47675.1|47655.1|47670.1|47650.1|4
1649191940000|2022-04-05 20:52:20|47674.2|47654.2|47672.6|47652.6|47674.2|47654.2|47672.6|47652.6|0
1649191950000|2022-04-05 20:52:30|||||||||2
1649191960000|2022-04-05 20:52:40|47666.6|47646.6|47666.6|47646.6|47666.6|47646.6|47666.6|47646.6|4
1649191970000|2022-04-05 20:52:50|47665|47645|47664.2|47644.2|47665|47645|47664.2|47644.2|0
1649192040000|2022-04-05 20:54:00|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|47666.7|47646.7|3
1649196000000|2022-04-05 22:00:00|47696.5|47676.5|47663.5|47643.5|47696.5|47676.5|47661|47641|31
1649196010000|2022-04-05 22:00:10|47661|47641|47657.7|47637.7|47661|47641|47657.7|47637.7|4
1649196020000|2022-04-05 22:00:20|47662.6|47642.6|47674.5|47654.5|47674.5|47654.5|47662.6|47642.6|5
1649196030000|2022-04-05 22:00:30|47676.1|47656.1|47675.3|47655.3|47677|47657|47675.3|47655.3|2
1649196040000|2022-04-05 22:00:40|47680.2|47660.2|47680.2|47660.2|47680.2|47660.2|47680.2|47660.2|5
1649196050000|2022-04-05 22:00:50|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|1
1649196060000|2022-04-05 22:01:00|47683.6|47663.6|47686.1|47666.1|47686.1|47666.1|47683.6|47663.6|4
1649196070000|2022-04-05 22:01:10|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|0
1649196080000|2022-04-05 22:01:20|47689.4|47669.4|47682.7|47662.7|47689.4|47669.4|47678.5|47658.5|11
1649196090000|2022-04-05 22:01:30|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|1
1649196120000|2022-04-05 22:02:00|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|4
1649196150000|2022-04-05 22:02:30|47678.5|47658.5|47676.9|47656.9|47678.5|47658.5|47676.9|47656.9|0
1649196160000|2022-04-05 22:02:40|47681|47661|47676|47656|47681|47661|47671.1|47651.1|10
1649196170000|2022-04-05 22:02:50|||||||||1
1649196180000|2022-04-05 22:03:00|47677.7|47657.7|47676|47656|47677.7|47657.7|47673.5|47653.5|3
1649196260000|2022-04-05 22:04:20|47673.5|47653.5|47673.5|47653.5|47673.5|47653.5|47671|47651|4
1649196270000|2022-04-05 22:04:30|47674.4|47654.4|47676|47656|47676|47656|47674.4|47654.4|0
1649196300000|2022-04-05 22:05:00|47676.9|47656.9|47678.5|47658.5|47678.5|47658.5|47676.9|47656.9|0
1649196370000|2022-04-05 22:06:10|||||||||1
1649196380000|2022-04-05 22:06:20|47679.4|47659.4|47681|47661|47681|47661|47679.4|47659.4|4
1649196390000|2022-04-05 22:06:30|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|47680.1|47660.1|3
1649196400000|2022-04-05 22:06:40|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|1
1649196410000|2022-04-05 22:06:50|47671|47651|47671|47651|47671|47651|47671|47651|3
1649196430000|2022-04-05 22:07:10|||||||||2
1649196440000|2022-04-05 22:07:20|47672.6|47652.6|47672.6|47652.6|47672.6|47652.6|47672.6|47652.6|1
1649196500000|2022-04-05 22:08:20|47675.9|47655.9|47681|47661|47681|47661|47675.9|47655.9|6
1649196600000|2022-04-05 22:10:00|47681.9|47661.9|47679.4|47659.4|47681.9|47661.9|47679.4|47659.4|2
1649196630000|2022-04-05 22:10:30|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|0
1649196660000|2022-04-05 22:11:00|47676|47656|47676|47656|47676|47656|47676|47656|1
1649196720000|2022-04-05 22:12:00|||||||||3
1649196800000|2022-04-05 22:13:20|47681.9|47661.9|47684.4|47664.4|47684.4|47664.4|47681.9|47661.9|5
1649196810000|2022-04-05 22:13:30|47683.5|47663.5|47682.6|47662.6|47683.5|47663.5|47682.6|47662.6|1
1649196830000|2022-04-05 22:13:50|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|2
1649196880000|2022-04-05 22:14:40|47681|47661|47681|47661|47681|47661|47681|47661|0
1649196900000|2022-04-05 22:15:00|47679.4|47659.4|47678.5|47658.5|47679.4|47659.4|47678.5|47658.5|1
1649196920000|2022-04-05 22:15:20|47676|47656|47676|47656|47676|47656|47676|47656|1
1649197040000|2022-04-05 22:17:20|47674.4|47654.4|47673.5|47653.5|47674.4|47654.4|47673.5|47653.5|1
1649197050000|2022-04-05 22:17:30|47671|47651|47671|47651|47671|47651|47671|47651|1
1649197060000|2022-04-05 22:17:40|47670.1|47650.1|47668.5|47648.5|47670.1|47650.1|47668.5|47648.5|0
1649197070000|2022-04-05 22:17:50|47671|47651|47671|47651|47671|47651|47671|47651|3
1649197080000|2022-04-05 22:18:00|47670.1|47650.1|47668.5|47648.5|47670.1|47650.1|47668.5|47648.5|1
1649197110000|2022-04-05 22:18:30|||||||||1
1649197120000|2022-04-05 22:18:40|||||||||1
1649197140000|2022-04-05 22:19:00|47661.8|47641.8|47661.8|47641.8|47661.8|47641.8|47661.8|47641.8|3
1649197150000|2022-04-05 22:19:10|47659.3|47639.3|47659.3|47639.3|47661.8|47641.8|47659.3|47639.3|1
1649197170000|2022-04-05 22:19:30|47660.9|47640.9|47660.9|47640.9|47660.9|47640.9|47660.9|47640.9|1
1649197180000|2022-04-05 22:19:40|47659.3|47639.3|47659.3|47639.3|47659.3|47639.3|47659.3|47639.3|0
1649197190000|2022-04-05 22:19:50|||||||||1
1649197200000|2022-04-05 22:20:00|||||||||1
1649197220000|2022-04-05 22:20:20|47657.6|47637.6|47652.7|47632.7|47657.6|47637.6|47652.7|47632.7|6
1649197230000|2022-04-05 22:20:30|47651.8|47631.8|47650.2|47630.2|47651.8|47631.8|47650.2|47630.2|1
1649197240000|2022-04-05 22:20:40|47647.7|47627.7|47643.5|47623.5|47647.7|47627.7|47643.5|47623.5|7
1649197250000|2022-04-05 22:20:50|47640.2|47620.2|47638.5|47618.5|47640.2|47620.2|47638.5|47618.5|1
1649197260000|2022-04-05 22:21:00|47639.4|47619.4|47639.4|47619.4|47639.4|47619.4|47639.4|47619.4|1
1649197270000|2022-04-05 22:21:10|47640.2|47620.2|47641.9|47621.9|47641.9|47621.9|47640.2|47620.2|0
1649197280000|2022-04-05 22:21:20|47641|47621|47633.5|47613.5|47641|47621|47633.5|47613.5|5
1649197290000|2022-04-05 22:21:30|47631.8|47611.8|47623.5|47603.5|47631.8|47611.8|47623.5|47603.5|5
1649197300000|2022-04-05 22:21:40|47622.7|47602.7|47621.8|47601.8|47622.7|47602.7|47621|47601|1
1649197310000|2022-04-05 22:21:50|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|1
1649197320000|2022-04-05 22:22:00|47627.7|47607.7|47629.3|47609.3|47629.3|47609.3|47627.7|47607.7|4
1649197330000|2022-04-05 22:22:10|47631.8|47611.8|47631.8|47611.8|47631.8|47611.8|47631.8|47611.8|3
1649197340000|2022-04-05 22:22:20|47632.7|47612.7|47636|47616|47636|47616|47632.7|47612.7|0
1649197360000|2022-04-05 22:22:40|47633.5|47613.5|47636.9|47616.9|47636.9|47616.9|47633.5|47613.5|1
1649197370000|2022-04-05 22:22:50|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|0
1649197380000|2022-04-05 22:23:00|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|1
1649197400000|2022-04-05 22:23:20|||||||||1
1649197410000|2022-04-05 22:23:30|47627.7|47607.7|47632.7|47612.7|47632.7|47612.7|47627.7|47607.7|1
1649197420000|2022-04-05 22:23:40|47626|47606|47626|47606|47626|47606|47626|47606|0
1649197430000|2022-04-05 22:23:50|47630.9|47610.9|47631|47611|47632.7|47612.7|47630.9|47610.9|1
1649197440000|2022-04-05 22:24:00|47629.3|47609.3|47626|47606|47629.3|47609.3|47626|47606|0
1649197450000|2022-04-05 22:24:10|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|1
1649197460000|2022-04-05 22:24:20|47629.3|47609.3|47633.5|47613.5|47633.5|47613.5|47626|47606|1
1649197470000|2022-04-05 22:24:30|47631|47611|47631|47611|47631|47611|47631|47611|0
1649197480000|2022-04-05 22:24:40|47633.5|47613.5|47632.7|47612.7|47633.5|47613.5|47632.7|47612.7|4
1649197490000|2022-04-05 22:24:50|47631.8|47611.8|47630.2|47610.2|47631.8|47611.8|47630.2|47610.2|0
1649197500000|2022-04-05 22:25:00|47632.7|47612.7|47631|47611|47632.7|47612.7|47631|47611|1
1649197510000|2022-04-05 22:25:10|47626|47606|47626|47606|47626|47606|47626|47606|0
1649197520000|2022-04-05 22:25:20|47629.3|47609.3|47630.2|47610.2|47630.2|47610.2|47629.3|47609.3|1
1649197530000|2022-04-05 22:25:30|47628.4|47608.4|47630.2|47610.2|47630.2|47610.2|47628.4|47608.4|1
1649197540000|2022-04-05 22:25:40|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|1
1649197550000|2022-04-05 22:25:50|47630.2|47610.2|47630.2|47610.2|47630.2|47610.2|47630.2|47610.2|1
1649197560000|2022-04-05 22:26:00|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|0
1649197570000|2022-04-05 22:26:10|||||||||1
1649197580000|2022-04-05 22:26:20|47623.5|47603.5|47622.7|47602.7|47623.5|47603.5|47622.7|47602.7|1
1649197590000|2022-04-05 22:26:30|47620.9|47600.9|47617.7|47597.7|47620.9|47600.9|47617.7|47597.7|0
1649197600000|2022-04-05 22:26:40|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|1
1649197610000|2022-04-05 22:26:50|47620.9|47600.9|47617.7|47597.7|47620.9|47600.9|47617.7|47597.7|0
1649197620000|2022-04-05 22:27:00|47621|47601|47621|47601|47621|47601|47621|47601|1
1649197630000|2022-04-05 22:27:10|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197640000|2022-04-05 22:27:20|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|1
1649197650000|2022-04-05 22:27:30|||||||||1
1649197660000|2022-04-05 22:27:40|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|1
1649197670000|2022-04-05 22:27:50|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|1
1649197680000|2022-04-05 22:28:00|47621.8|47601.8|47620.2|47600.2|47621.8|47601.8|47620.2|47600.2|0
1649197690000|2022-04-05 22:28:10|47622.7|47602.7|47620.2|47600.2|47622.7|47602.7|47620.2|47600.2|1
1649197700000|2022-04-05 22:28:20|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|1
1649197710000|2022-04-05 22:28:30|47616.8|47596.8|47615.2|47595.2|47616.8|47596.8|47615.2|47595.2|0
1649197720000|2022-04-05 22:28:40|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|1
1649197730000|2022-04-05 22:28:50|47619.3|47599.3|47620.2|47600.2|47620.2|47600.2|47619.3|47599.3|1
1649197740000|2022-04-05 22:29:00|47621|47601|47621|47601|47621|47601|47621|47601|1
1649197750000|2022-04-05 22:29:10|47618.5|47598.5|47621|47601|47621|47601|47618.5|47598.5|2
1649197760000|2022-04-05 22:29:20|47618.5|47598.5|47618.5|47598.5|47618.5|47598.5|47618.5|47598.5|0
1649197770000|2022-04-05 22:29:30|47621|47601|47621|47601|47621|47601|47621|47601|1
1649197780000|2022-04-05 22:29:40|47620.2|47600.2|47621|47601|47621|47601|47620.2|47600.2|1
1649197800000|2022-04-05 22:30:00|47617.7|47597.7|47621|47601|47621|47601|47617.7|47597.7|3
1649197810000|2022-04-05 22:30:10|47620.2|47600.2|47618.5|47598.5|47620.2|47600.2|47618.5|47598.5|0
1649197820000|2022-04-05 22:30:20|47620.2|47600.2|47621|47601|47621|47601|47620.2|47600.2|2
1649197830000|2022-04-05 22:30:30|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|0
1649197840000|2022-04-05 22:30:40|47621|47601|47621|47601|47621|47601|47621|47601|1
1649197850000|2022-04-05 22:30:50|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|47620.2|47600.2|0
1649197860000|2022-04-05 22:31:00|47621|47601|47621|47601|47621|47601|47621|47601|1
1649197870000|2022-04-05 22:31:10|47620.2|47600.2|47621|47601|47621|47601|47620.2|47600.2|1
1649197880000|2022-04-05 22:31:20|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197900000|2022-04-05 22:31:40|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197920000|2022-04-05 22:32:00|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197930000|2022-04-05 22:32:10|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197950000|2022-04-05 22:32:30|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|1
1649197970000|2022-04-05 22:32:50|47619.3|47599.3|47621|47601|47621|47601|47619.3|47599.3|4
1649197980000|2022-04-05 22:33:00|47619.3|47599.3|47619.3|47599.3|47619.3|47599.3|47619.3|47599.3|0
1649197990000|2022-04-05 22:33:10|||||||||1
1649198000000|2022-04-05 22:33:20|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|47617.7|47597.7|0
1649198010000|2022-04-05 22:33:30|47616.8|47596.8|47616.8|47596.8|47616.8|47596.8|47616.8|47596.8|3
1649198020000|2022-04-05 22:33:40|47614.3|47594.3|47614.3|47594.3|47614.3|47594.3|47614.3|47594.3|1
1649198040000|2022-04-05 22:34:00|47616.8|47596.8|47616.8|47596.8|47616.8|47596.8|47616.8|47596.8|1
1649198050000|2022-04-05 22:34:10|47615.9|47595.9|47614.3|47594.3|47615.9|47595.9|47614.3|47594.3|0
1649198060000|2022-04-05 22:34:20|47615.9|47595.9|47616.8|47596.8|47616.8|47596.8|47615.9|47595.9|1
1649198070000|2022-04-05 22:34:30|47615.9|47595.9|47614.3|47594.3|47615.9|47595.9|47614.3|47594.3|0
1649198080000|2022-04-05 22:34:40|47616.8|47596.8|47614.3|47594.3|47616.8|47596.8|47614.3|47594.3|4
1649198090000|2022-04-05 22:34:50|47611.8|47591.8|47610.9|47590.9|47611.8|47591.8|47610.9|47590.9|2
1649198100000|2022-04-05 22:35:00|47608.4|47588.4|47608.4|47588.4|47608.4|47588.4|47608.4|47588.4|1
1649198110000|2022-04-05 22:35:10|47607.6|47587.6|47604.3|47584.3|47607.6|47587.6|47604.3|47584.3|1
1649198120000|2022-04-05 22:35:20|47599.3|47579.3|47599.3|47579.3|47599.3|47579.3|47599.3|47579.3|2
1649198130000|2022-04-05 22:35:30|47596.8|47576.8|47596.8|47576.8|47596.8|47576.8|47596.8|47576.8|2
1649198140000|2022-04-05 22:35:40|47595.2|47575.2|47596|47576|47596|47576|47594.3|47574.3|2
1649198150000|2022-04-05 22:35:50|47597.7|47577.7|47597.7|47577.7|47597.7|47577.7|47597.7|47577.7|0
1649198160000|2022-04-05 22:36:00|47600.2|47580.2|47600.2|47580.2|47600.2|47580.2|47600.2|47580.2|1
1649198170000|2022-04-05 22:36:10|47599.3|47579.3|47580.2|47560.2|47599.3|47579.3|47568.5|47548.5|4
1649198180000|2022-04-05 22:36:20|47581.8|47561.8|47582.7|47562.7|47582.7|47562.7|47580.2|47560.2|4
1649198190000|2022-04-05 22:36:30|||||||||1
1649198200000|2022-04-05 22:36:40|47581.8|47561.8|47578.5|47558.5|47581.8|47561.8|47578.5|47558.5|0
1649198210000|2022-04-05 22:36:50|47580.2|47560.2|47576|47556|47580.2|47560.2|47576|47556|2
1649198250000|2022-04-05 22:37:30|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|47577.7|47557.7|1
1649198260000|2022-04-05 22:37:40|||||||||2
1649198270000|2022-04-05 22:37:50|47580.2|47560.2|47580.2|47560.2|47580.2|47560.2|47580.2|47560.2|1
1649198280000|2022-04-05 22:38:00|47581|47561|47583.5|47563.5|47583.5|47563.5|47581|47561|0
1649198320000|2022-04-05 22:38:40|47582.7|47562.7|47582.7|47562.7|47582.7|47562.7|47582.7|47562.7|0
1649198330000|2022-04-05 22:38:50|47585.2|47565.2|47590.2|47570.2|47590.2|47570.2|47585.2|47565.2|0
1649198350000|2022-04-05 22:39:10|47591|47571|47592.7|47572.7|47592.7|47572.7|47591|47571|0
1649198360000|2022-04-05 22:39:20|||||||||1
1649198370000|2022-04-05 22:39:30|47593.5|47573.5|47597.7|47577.7|47597.7|47577.7|47593.5|47573.5|5
1649198380000|2022-04-05 22:39:40|47598.5|47578.5|47604.4|47584.4|47604.4|47584.4|47598.5|47578.5|1
1649198390000|2022-04-05 22:39:50|47606|47586|47608.5|47588.5|47608.5|47588.5|47606|47586|0
1649198400000|2022-04-05 22:40:00|47606|47586|47607.7|47587.7|47607.7|47587.7|47606|47586|2
1649198430000|2022-04-05 22:40:30|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|0
1649198470000|2022-04-05 22:41:10|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|3
1649198510000|2022-04-05 22:41:50|||||||||1
1649198540000|2022-04-05 22:42:20|47610.2|47590.2|47607.7|47587.7|47610.2|47590.2|47607.7|47587.7|1
1649198580000|2022-04-05 22:43:00|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|47622.7|47602.7|4
1649198590000|2022-04-05 22:43:10|47624.3|47604.3|47626|47606|47626|47606|47624.3|47604.3|2
1649198620000|2022-04-05 22:43:40|47629.3|47609.3|47630.2|47610.2|47630.2|47610.2|47629.3|47609.3|1
1649198630000|2022-04-05 22:43:50|47631|47611|47633.5|47613.5|47634.4|47614.4|47631|47611|0
1649198640000|2022-04-05 22:44:00|47636|47616|47635.2|47615.2|47636|47616|47635.2|47615.2|0
1649198650000|2022-04-05 22:44:10|47636|47616|47636|47616|47636|47616|47636|47616|0
1649198680000|2022-04-05 22:44:40|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|0
1649198710000|2022-04-05 22:45:10|47637.7|47617.7|47637.7|47617.7|47637.7|47617.7|47637.7|47617.7|3
1649198770000|2022-04-05 22:46:10|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|47638.5|47618.5|2
1649198790000|2022-04-05 22:46:30|47641|47621|47641|47621|47641|47621|47641|47621|0
1649198800000|2022-04-05 22:46:40|47643.5|47623.5|47643.5|47623.5|47643.5|47623.5|47643.5|47623.5|1
1649198810000|2022-04-05 22:46:50|47646|47626|47646.9|47626.9|47646.9|47626.9|47646|47626|1
1649198820000|2022-04-05 22:47:00|47646|47626|47646|47626|47646|47626|47646|47626|0
1649198830000|2022-04-05 22:47:10|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|0
1649198840000|2022-04-05 22:47:20|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|1
1649198860000|2022-04-05 22:47:40|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|1
1649198870000|2022-04-05 22:47:50|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|0
1649198880000|2022-04-05 22:48:00|47651.9|47631.9|47651|47631|47651.9|47631.9|47651|47631|1
1649199030000|2022-04-05 22:50:30|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|47650.2|47630.2|5
1649199040000|2022-04-05 22:50:40|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|0
1649199090000|2022-04-05 22:51:30|47647.7|47627.7|47646|47626|47647.7|47627.7|47646|47626|0
1649199130000|2022-04-05 22:52:10|47648.5|47628.5|47650.2|47630.2|47650.2|47630.2|47647.7|47627.7|2
1649199170000|2022-04-05 22:52:50|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47647.7|47627.7|0
1649199230000|2022-04-05 22:53:50|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|1
1649199270000|2022-04-05 22:54:30|47643.5|47623.5|47643.5|47623.5|47643.5|47623.5|47643.5|47623.5|0
1649199280000|2022-04-05 22:54:40|47642.7|47622.7|47643.5|47623.5|47643.5|47623.5|47641|47621|0
1649199300000|2022-04-05 22:55:00|||||||||1
1649199330000|2022-04-05 22:55:30|||||||||2
1649199360000|2022-04-05 22:56:00|||||||||1
1649199380000|2022-04-05 22:56:20|47642.7|47622.7|47641|47621|47642.7|47622.7|47641|47621|0
1649199390000|2022-04-05 22:56:30|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|0
1649199400000|2022-04-05 22:56:40|47639.3|47619.3|47637.7|47617.7|47639.3|47619.3|47637.7|47617.7|3
1649199420000|2022-04-05 22:57:00|47636.8|47616.8|47635.2|47615.2|47636.8|47616.8|47635.2|47615.2|0
1649199430000|2022-04-05 22:57:10|||||||||1
1649199460000|2022-04-05 22:57:40|||||||||1
1649199470000|2022-04-05 22:57:50|47634.3|47614.3|47632.7|47612.7|47634.3|47614.3|47632.7|47612.7|0
1649199480000|2022-04-05 22:58:00|47634.3|47614.3|47635.2|47615.2|47635.2|47615.2|47634.3|47614.3|1
1649199540000|2022-04-05 22:59:00|47636|47616|47637.7|47617.7|47637.7|47617.7|47636|47616|0
1649199600000|2022-04-05 23:00:00|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|47635.2|47615.2|2
1649199640000|2022-04-05 23:00:40|47632.7|47612.7|47631.8|47611.8|47632.7|47612.7|47631.8|47611.8|3
1649199660000|2022-04-05 23:01:00|47630.2|47610.2|47627.7|47607.7|47630.2|47610.2|47627.7|47607.7|0
1649199670000|2022-04-05 23:01:10|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|1
1649199680000|2022-04-05 23:01:20|47622.7|47602.7|47622.7|47602.7|47625.2|47605.2|47622.7|47602.7|2
1649199810000|2022-04-05 23:03:30|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|0
1649199850000|2022-04-05 23:04:10|47623.5|47603.5|47622.7|47602.7|47623.5|47603.5|47622.7|47602.7|1
1649199890000|2022-04-05 23:04:50|47624.3|47604.3|47630.2|47610.2|47630.2|47610.2|47624.3|47604.3|1
1649199900000|2022-04-05 23:05:00|47628.5|47608.5|47627.7|47607.7|47628.5|47608.5|47625.2|47605.2|2
1649199960000|2022-04-05 23:06:00|||||||||1
1649199970000|2022-04-05 23:06:10|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|0
1649199980000|2022-04-05 23:06:20|47623.5|47603.5|47622.7|47602.7|47623.5|47603.5|47622.7|47602.7|1
1649200080000|2022-04-05 23:08:00|47624.3|47604.3|47627.7|47607.7|47627.7|47607.7|47624.3|47604.3|2
1649200180000|2022-04-05 23:09:40|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|0
1649200360000|2022-04-05 23:12:40|47626.8|47606.8|47627.7|47607.7|47627.7|47607.7|47626.8|47606.8|1
1649200370000|2022-04-05 23:12:50|||||||||4
1649200410000|2022-04-05 23:13:30|||||||||3
1649200440000|2022-04-05 23:14:00|||||||||1
1649200500000|2022-04-05 23:15:00|||||||||1
1649200540000|2022-04-05 23:15:40|||||||||1
1649200590000|2022-04-05 23:16:30|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|2
1649200600000|2022-04-05 23:16:40|47623.6|47603.6|47625.2|47605.2|47625.2|47605.2|47623.6|47603.6|0
1649200630000|2022-04-05 23:17:10|47623.6|47603.6|47623.6|47603.6|47623.6|47603.6|47623.6|47603.6|1
1649200650000|2022-04-05 23:17:30|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|47625.2|47605.2|0
1649200680000|2022-04-05 23:18:00|47627.7|47607.7|47627.7|47607.7|47627.7|47607.7|47627.7|47607.7|3
1649200700000|2022-04-05 23:18:20|47629.3|47609.3|47632.7|47612.7|47632.7|47612.7|47627.7|47607.7|0
1649200760000|2022-04-05 23:19:20|47631.1|47611.1|47631.1|47611.1|47631.1|47611.1|47631.1|47611.1|0
1649200930000|2022-04-05 23:22:10|47632.7|47612.7|47631.1|47611.1|47632.7|47612.7|47631.1|47611.1|1
1649200940000|2022-04-05 23:22:20|47632.7|47612.7|47631.1|47611.1|47632.7|47612.7|47631.1|47611.1|0
1649201070000|2022-04-05 23:24:30|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|47631.1|47611.1|0
1649201080000|2022-04-05 23:24:40|||||||||1
1649201090000|2022-04-05 23:24:50|47635.2|47615.2|47639.4|47619.4|47639.4|47619.4|47635.2|47615.2|6
1649201140000|2022-04-05 23:25:40|47641.1|47621.1|47643.6|47623.6|47643.6|47623.6|47641.1|47621.1|0
1649201170000|2022-04-05 23:26:10|||||||||1
1649201180000|2022-04-05 23:26:20|47642.7|47622.7|47647.7|47627.7|47647.7|47627.7|47642.7|47622.7|5
1649201200000|2022-04-05 23:26:40|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|2
1649201210000|2022-04-05 23:26:50|||||||||1
1649201220000|2022-04-05 23:27:00|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|2
1649201230000|2022-04-05 23:27:10|||||||||1
1649201240000|2022-04-05 23:27:20|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|2
1649201290000|2022-04-05 23:28:10|||||||||1
1649201320000|2022-04-05 23:28:40|47646.8|47626.8|47650.2|47630.2|47650.2|47630.2|47646.8|47626.8|1
1649201390000|2022-04-05 23:29:50|||||||||1
1649201400000|2022-04-05 23:30:00|||||||||1
1649201420000|2022-04-05 23:30:20|47649.3|47629.3|47647.7|47627.7|47649.3|47629.3|47647.7|47627.7|0
1649201440000|2022-04-05 23:30:40|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|0
1649201450000|2022-04-05 23:30:50|||||||||1
1649201540000|2022-04-05 23:32:20|||||||||1
1649201580000|2022-04-05 23:33:00|47637.7|47617.7|47637.7|47617.7|47637.7|47617.7|47637.7|47617.7|12
1649201590000|2022-04-05 23:33:10|||||||||1
1649201630000|2022-04-05 23:33:50|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|1
1649201640000|2022-04-05 23:34:00|47639.3|47619.3|47639.3|47619.3|47639.3|47619.3|47639.3|47619.3|0
1649201650000|2022-04-05 23:34:10|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|1
1649201660000|2022-04-05 23:34:20|||||||||3
1649201670000|2022-04-05 23:34:30|47644.3|47624.3|47644.3|47624.3|47644.3|47624.3|47644.3|47624.3|0
1649201690000|2022-04-05 23:34:50|47642.7|47622.7|47647.7|47627.7|47647.7|47627.7|47642.7|47622.7|0
1649201710000|2022-04-05 23:35:10|||||||||1
1649201750000|2022-04-05 23:35:50|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|47645.2|47625.2|1
1649201810000|2022-04-05 23:36:50|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|0
1649201820000|2022-04-05 23:37:00|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|0
1649201880000|2022-04-05 23:38:00|47641.1|47621.1|47641.1|47621.1|47641.1|47621.1|47641.1|47621.1|0
1649201890000|2022-04-05 23:38:10|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|47642.7|47622.7|1
1649201940000|2022-04-05 23:39:00|47640.2|47620.2|47642.7|47622.7|47642.7|47622.7|47638.6|47618.6|1
1649201950000|2022-04-05 23:39:10|47643.6|47623.6|47643.6|47623.6|47643.6|47623.6|47643.6|47623.6|2
1649201960000|2022-04-05 23:39:20|47641.1|47621.1|47645.2|47625.2|47645.2|47625.2|47641.1|47621.1|0
1649202010000|2022-04-05 23:40:10|47643.6|47623.6|47640.2|47620.2|47643.6|47623.6|47640.2|47620.2|0
1649202080000|2022-04-05 23:41:20|47639.3|47619.3|47639.3|47619.3|47639.3|47619.3|47639.3|47619.3|0
1649202100000|2022-04-05 23:41:40|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|47640.2|47620.2|0
1649202130000|2022-04-05 23:42:10|47637.7|47617.7|47634.3|47614.3|47637.7|47617.7|47634.3|47614.3|1
1649202140000|2022-04-05 23:42:20|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|47633.5|47613.5|0
1649202180000|2022-04-05 23:43:00|||||||||1
1649202200000|2022-04-05 23:43:20|47634.3|47614.3|47632.7|47612.7|47635.2|47615.2|47632.7|47612.7|2
1649202210000|2022-04-05 23:43:30|47633.6|47613.6|47631.1|47611.1|47635.2|47615.2|47631.1|47611.1|1
1649202240000|2022-04-05 23:44:00|47630.2|47610.2|47627.7|47607.7|47630.2|47610.2|47627.7|47607.7|0
1649202250000|2022-04-05 23:44:10|47626.8|47606.8|47626.8|47606.8|47626.8|47606.8|47626.8|47606.8|1
1649202260000|2022-04-05 23:44:20|47626|47606|47624.3|47604.3|47626|47606|47624.3|47604.3|2
1649202270000|2022-04-05 23:44:30|47623.5|47603.5|47622.7|47602.7|47623.5|47603.5|47621.8|47601.8|1
1649202280000|2022-04-05 23:44:40|47623.6|47603.6|47626.1|47606.1|47626.1|47606.1|47623.6|47603.6|0
1649202300000|2022-04-05 23:45:00|47623.6|47603.6|47623.6|47603.6|47623.6|47603.6|47623.6|47603.6|0
1649202340000|2022-04-05 23:45:40|47621.8|47601.8|47621|47601|47621.8|47601.8|47621|47601|11
1649202360000|2022-04-05 23:46:00|47616|47596|47609.3|47589.3|47616|47596|47609.3|47589.3|5
1649202390000|2022-04-05 23:46:30|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|0
1649202410000|2022-04-05 23:46:50|47605.2|47585.2|47605.2|47585.2|47605.2|47585.2|47605.2|47585.2|0
1649202420000|2022-04-05 23:47:00|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|0
1649202430000|2022-04-05 23:47:10|47606.8|47586.8|47605.2|47585.2|47606.8|47586.8|47605.2|47585.2|0
1649202440000|2022-04-05 23:47:20|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|2
1649202450000|2022-04-05 23:47:30|||||||||2
1649202470000|2022-04-05 23:47:50|47608.6|47588.6|47608.6|47588.6|47608.6|47588.6|47608.6|47588.6|0
1649202480000|2022-04-05 23:48:00|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|2
1649202500000|2022-04-05 23:48:20|47615.2|47595.2|47620.2|47600.2|47620.2|47600.2|47615.2|47595.2|5
1649202570000|2022-04-05 23:49:30|47621.1|47601.1|47623.6|47603.6|47623.6|47603.6|47621.1|47601.1|1
1649202580000|2022-04-05 23:49:40|47621.1|47601.1|47618.6|47598.6|47621.1|47601.1|47618.6|47598.6|1
1649202590000|2022-04-05 23:49:50|47616.9|47596.9|47616.1|47596.1|47616.9|47596.9|47616.1|47596.1|0
1649202600000|2022-04-05 23:50:00|47613.6|47593.6|47611.1|47591.1|47613.6|47593.6|47611.1|47591.1|1
1649202610000|2022-04-05 23:50:10|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|1
1649202650000|2022-04-05 23:50:50|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|1
1649202660000|2022-04-05 23:51:00|47611|47591|47611.9|47591.9|47611.9|47591.9|47611|47591|1
1649202690000|2022-04-05 23:51:30|||||||||1
1649202710000|2022-04-05 23:51:50|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|1
1649202750000|2022-04-05 23:52:30|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|0
1649202770000|2022-04-05 23:52:50|47609.4|47589.4|47612.7|47592.7|47612.7|47592.7|47609.4|47589.4|5
1649202780000|2022-04-05 23:53:00|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|1
1649202790000|2022-04-05 23:53:10|47608.6|47588.6|47608.6|47588.6|47611.1|47591.1|47608.6|47588.6|1
1649202820000|2022-04-05 23:53:40|47609.4|47589.4|47611.1|47591.1|47611.1|47591.1|47609.4|47589.4|0
1649202830000|2022-04-05 23:53:50|47612.7|47592.7|47612.7|47592.7|47612.7|47592.7|47612.7|47592.7|3
1649202840000|2022-04-05 23:54:00|47613.6|47593.6|47615.2|47595.2|47615.2|47595.2|47613.6|47593.6|2
1649202890000|2022-04-05 23:54:50|47613.6|47593.6|47612.7|47592.7|47613.6|47593.6|47612.7|47592.7|2
1649202900000|2022-04-05 23:55:00|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|0
1649202990000|2022-04-05 23:56:30|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|47607.7|47587.7|0
1649203020000|2022-04-05 23:57:00|47610.2|47590.2|47607.7|47587.7|47610.2|47590.2|47607.7|47587.7|0
1649203040000|2022-04-05 23:57:20|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|47610.2|47590.2|0
1649203050000|2022-04-05 23:57:30|||||||||1
1649203070000|2022-04-05 23:57:50|47609.4|47589.4|47607.7|47587.7|47609.4|47589.4|47607.7|47587.7|1
1649203090000|2022-04-05 23:58:10|47606.1|47586.1|47605.2|47585.2|47607.7|47587.7|47605.2|47585.2|2
1649203100000|2022-04-05 23:58:20|47606.1|47586.1|47602.7|47582.7|47606.1|47586.1|47602.7|47582.7|2
1649203110000|2022-04-05 23:58:30|47601.1|47581.1|47601.1|47581.1|47601.1|47581.1|47601.1|47581.1|0
1649203120000|2022-04-05 23:58:40|47600.2|47580.2|47597.7|47577.7|47600.2|47580.2|47597.7|47577.7|9
1649203130000|2022-04-05 23:58:50|47596.9|47576.9|47592.7|47572.7|47596.9|47576.9|47592.7|47572.7|0
1649203140000|2022-04-05 23:59:00|47593.6|47573.6|47595.2|47575.2|47595.2|47575.2|47593.6|47573.6|0
1649203150000|2022-04-05 23:59:10|47597.7|47577.7|47611.1|47591.1|47611.1|47591.1|47597.7|47577.7|4
1649203160000|2022-04-05 23:59:20|47616.9|47596.9|47621.1|47601.1|47621.1|47601.1|47616.9|47596.9|2
1649203180000|2022-04-05 23:59:40|47623.6|47603.6|47622.7|47602.7|47623.6|47603.6|47622.7|47602.7|0
1649203200000|2022-04-06 00:00:00|47633.7|47613.7|47739.4|47719.4|47739.4|47719.4|47633.7|47613.7|121
1649203210000|2022-04-06 00:00:10|47736.9|47716.9|47673.6|47653.6|47736.9|47716.9|47666.9|47646.9|26
1649203220000|2022-04-06 00:00:20|47669.4|47649.4|47685.3|47665.3|47686.9|47666.9|47669.4|47649.4|14
1649203230000|2022-04-06 00:00:30|47687.8|47667.8|47696.9|47676.9|47699.4|47679.4|47687.8|47667.8|7
1649203240000|2022-04-06 00:00:40|47695.3|47675.3|47685.3|47665.3|47695.3|47675.3|47681.9|47661.9|9
1649203250000|2022-04-06 00:00:50|47686.9|47666.9|47690.3|47670.3|47694.4|47674.4|47686.9|47666.9|4
1649203260000|2022-04-06 00:01:00|47689.4|47669.4|47691.9|47671.9|47706.9|47686.9|47671.9|47651.9|17
1649203270000|2022-04-06 00:01:10|47689.4|47669.4|47679.4|47659.4|47689.4|47669.4|47679.4|47659.4|5
1649203280000|2022-04-06 00:01:20|47673.6|47653.6|47676.9|47656.9|47676.9|47656.9|47673.6|47653.6|5
1649203290000|2022-04-06 00:01:30|47674.4|47654.4|47681.9|47661.9|47681.9|47661.9|47668.7|47648.7|14
1649203300000|2022-04-06 00:01:40|47674.4|47654.4|47681.9|47661.9|47681.9|47661.9|47674.4|47654.4|10
1649203310000|2022-04-06 00:01:50|47682.8|47662.8|47676.9|47656.9|47684.4|47664.4|47676.9|47656.9|4
1649203320000|2022-04-06 00:02:00|47679.4|47659.4|47676.9|47656.9|47679.4|47659.4|47676.9|47656.9|5
1649203330000|2022-04-06 00:02:10|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|0
1649203360000|2022-04-06 00:02:40|47671.9|47651.9|47686.1|47666.1|47686.1|47666.1|47665.2|47645.2|12
1649203370000|2022-04-06 00:02:50|47685.2|47665.2|47680.2|47660.2|47685.2|47665.2|47680.2|47660.2|2
1649203380000|2022-04-06 00:03:00|47675.2|47655.2|47673.6|47653.6|47675.2|47655.2|47670.2|47650.2|7
1649203390000|2022-04-06 00:03:10|47677.7|47657.7|47686.9|47666.9|47690.2|47670.2|47677.7|47657.7|7
1649203400000|2022-04-06 00:03:20|47687.7|47667.7|47690.2|47670.2|47690.2|47670.2|47687.7|47667.7|1
1649203410000|2022-04-06 00:03:30|47692.7|47672.7|47692.7|47672.7|47692.7|47672.7|47692.7|47672.7|5
1649203420000|2022-04-06 00:03:40|47690.2|47670.2|47690.2|47670.2|47692.7|47672.7|47687.7|47667.7|2
1649203430000|2022-04-06 00:03:50|47692.7|47672.7|47723.6|47703.6|47725.2|47705.2|47692.7|47672.7|10
1649203440000|2022-04-06 00:04:00|47718.5|47698.5|47703.6|47683.6|47718.5|47698.5|47703.6|47683.6|5
1649203450000|2022-04-06 00:04:10|47702.7|47682.7|47705.2|47685.2|47715.2|47695.2|47702.7|47682.7|8
1649203460000|2022-04-06 00:04:20|47707.7|47687.7|47715.2|47695.2|47715.2|47695.2|47707.7|47687.7|3
1649203470000|2022-04-06 00:04:30|47718.6|47698.6|47718.6|47698.6|47718.6|47698.6|47718.6|47698.6|1
1649203480000|2022-04-06 00:04:40|47720.2|47700.2|47718.6|47698.6|47720.2|47700.2|47718.6|47698.6|0
1649203490000|2022-04-06 00:04:50|47717.7|47697.7|47717.7|47697.7|47720.2|47700.2|47717.7|47697.7|1
1649203500000|2022-04-06 00:05:00|47715.2|47695.2|47712.7|47692.7|47720.2|47700.2|47710.2|47690.2|11
1649203510000|2022-04-06 00:05:10|47717.7|47697.7|47720.2|47700.2|47722.7|47702.7|47717.7|47697.7|3
1649203520000|2022-04-06 00:05:20|47716.9|47696.9|47712.7|47692.7|47716.9|47696.9|47712.7|47692.7|5
1649203530000|2022-04-06 00:05:30|47721.1|47701.1|47725.2|47705.2|47725.2|47705.2|47721.1|47701.1|1
1649203540000|2022-04-06 00:05:40|47726.1|47706.1|47728.5|47708.5|47729.4|47709.4|47714.4|47694.4|7
1649203550000|2022-04-06 00:05:50|47726.9|47706.9|47721.9|47701.9|47729.4|47709.4|47721.9|47701.9|1
1649203560000|2022-04-06 00:06:00|47720.2|47700.2|47715.2|47695.2|47720.2|47700.2|47715.2|47695.2|0
1649203570000|2022-04-06 00:06:10|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|47712.7|47692.7|1
1649203580000|2022-04-06 00:06:20|47713.6|47693.6|47713.5|47693.5|47718.6|47698.6|47713.5|47693.5|7
1649203600000|2022-04-06 00:06:40|47711.9|47691.9|47712.7|47692.7|47712.7|47692.7|47707.7|47687.7|6
1649203610000|2022-04-06 00:06:50|47711.9|47691.9|47712.7|47692.7|47712.7|47692.7|47710.2|47690.2|1
1649203620000|2022-04-06 00:07:00|47710.2|47690.2|47707.7|47687.7|47710.2|47690.2|47707.7|47687.7|0
1649203640000|2022-04-06 00:07:20|47705.2|47685.2|47701.9|47681.9|47705.2|47685.2|47699.4|47679.4|2
1649203660000|2022-04-06 00:07:40|47700.2|47680.2|47698.5|47678.5|47700.2|47680.2|47698.5|47678.5|0
1649203680000|2022-04-06 00:08:00|47699.4|47679.4|47699.4|47679.4|47699.4|47679.4|47699.4|47679.4|1
1649203690000|2022-04-06 00:08:10|47697.7|47677.7|47686.1|47666.1|47697.7|47677.7|47686.1|47666.1|9
1649203700000|2022-04-06 00:08:20|47690.2|47670.2|47698.6|47678.6|47698.6|47678.6|47690.2|47670.2|6
1649203710000|2022-04-06 00:08:30|47700.2|47680.2|47700.2|47680.2|47700.2|47680.2|47700.2|47680.2|0
1649203720000|2022-04-06 00:08:40|47695.2|47675.2|47700.2|47680.2|47700.2|47680.2|47695.2|47675.2|0
1649203730000|2022-04-06 00:08:50|47699.4|47679.4|47695.2|47675.2|47699.4|47679.4|47695.2|47675.2|0
1649203740000|2022-04-06 00:09:00|47694.4|47674.4|47687.7|47667.7|47694.4|47674.4|47687.7|47667.7|0
1649203750000|2022-04-06 00:09:10|||||||||1
1649203780000|2022-04-06 00:09:40|47686.1|47666.1|47682.7|47662.7|47687.7|47667.7|47682.7|47662.7|2
1649203790000|2022-04-06 00:09:50|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|1
1649203800000|2022-04-06 00:10:00|47684.4|47664.4|47685.2|47665.2|47685.2|47665.2|47682.7|47662.7|6
1649203810000|2022-04-06 00:10:10|47683.6|47663.6|47683.6|47663.6|47685.2|47665.2|47682.7|47662.7|0
1649203820000|2022-04-06 00:10:20|47686.1|47666.1|47688.6|47668.6|47688.6|47668.6|47686.1|47666.1|2
1649203830000|2022-04-06 00:10:30|47689.4|47669.4|47688.5|47668.5|47689.4|47669.4|47688.5|47668.5|3
1649203840000|2022-04-06 00:10:40|47689.4|47669.4|47689.4|47669.4|47691.9|47671.9|47689.4|47669.4|4
1649203860000|2022-04-06 00:11:00|47691.9|47671.9|47689.4|47669.4|47691.9|47671.9|47689.4|47669.4|1
1649203870000|2022-04-06 00:11:10|47687.7|47667.7|47690.2|47670.2|47690.2|47670.2|47687.7|47667.7|2
1649203880000|2022-04-06 00:11:20|47689.4|47669.4|47687.7|47667.7|47689.4|47669.4|47687.7|47667.7|3
1649203890000|2022-04-06 00:11:30|47686.9|47666.9|47684.4|47664.4|47686.9|47666.9|47684.4|47664.4|10
1649203900000|2022-04-06 00:11:40|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|0
1649203910000|2022-04-06 00:11:50|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|2
1649203920000|2022-04-06 00:12:00|47681.9|47661.9|47681.9|47661.9|47681.9|47661.9|47680.2|47660.2|0
1649203930000|2022-04-06 00:12:10|47680.2|47660.2|47681.9|47661.9|47681.9|47661.9|47680.2|47660.2|0
1649203940000|2022-04-06 00:12:20|47682.7|47662.7|47682.7|47662.7|47684.4|47664.4|47681.9|47661.9|3
1649203970000|2022-04-06 00:12:50|47684.4|47664.4|47687.7|47667.7|47687.7|47667.7|47684.4|47664.4|5
1649203980000|2022-04-06 00:13:00|47686.9|47666.9|47687.7|47667.7|47687.7|47667.7|47686.9|47666.9|2
1649203990000|2022-04-06 00:13:10|47686.9|47666.9|47686.9|47666.9|47686.9|47666.9|47684.4|47664.4|0
1649204020000|2022-04-06 00:13:40|47687.7|47667.7|47686.1|47666.1|47687.7|47667.7|47686.1|47666.1|3
1649204030000|2022-04-06 00:13:50|47683.6|47663.6|47687.7|47667.7|47687.7|47667.7|47683.6|47663.6|0
1649204040000|2022-04-06 00:14:00|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|3
1649204050000|2022-04-06 00:14:10|47680.2|47660.2|47681.9|47661.9|47681.9|47661.9|47680.2|47660.2|4
1649204060000|2022-04-06 00:14:20|47682.7|47662.7|47681.9|47661.9|47682.7|47662.7|47681.9|47661.9|0
1649204070000|2022-04-06 00:14:30|47682.7|47662.7|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204080000|2022-04-06 00:14:40|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47676.9|47656.9|3
1649204090000|2022-04-06 00:14:50|47678.5|47658.5|47679.4|47659.4|47679.4|47659.4|47678.5|47658.5|1
1649204100000|2022-04-06 00:15:00|47680.2|47660.2|47681|47661|47681.9|47661.9|47679.4|47659.4|2
1649204110000|2022-04-06 00:15:10|47679.4|47659.4|47681.9|47661.9|47681.9|47661.9|47679.4|47659.4|0
1649204120000|2022-04-06 00:15:20|47683.5|47663.5|47681.9|47661.9|47683.5|47663.5|47681.9|47661.9|2
1649204140000|2022-04-06 00:15:40|47681|47661|47683.5|47663.5|47683.5|47663.5|47681|47661|0
1649204150000|2022-04-06 00:15:50|47684.4|47664.4|47685.2|47665.2|47685.2|47665.2|47684.4|47664.4|1
1649204160000|2022-04-06 00:16:00|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204170000|2022-04-06 00:16:10|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204180000|2022-04-06 00:16:20|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|0
1649204190000|2022-04-06 00:16:30|47685.2|47665.2|47686.9|47666.9|47687.7|47667.7|47685.2|47665.2|4
1649204200000|2022-04-06 00:16:40|47685.2|47665.2|47687.7|47667.7|47687.7|47667.7|47685.2|47665.2|3
1649204210000|2022-04-06 00:16:50|47685.2|47665.2|47682.7|47662.7|47685.2|47665.2|47682.7|47662.7|2
1649204230000|2022-04-06 00:17:10|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|1
1649204240000|2022-04-06 00:17:20|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204270000|2022-04-06 00:17:50|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|1
1649204280000|2022-04-06 00:18:00|||||||||1
1649204300000|2022-04-06 00:18:20|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|47684.4|47664.4|0
1649204310000|2022-04-06 00:18:30|47682.7|47662.7|47679.4|47659.4|47682.7|47662.7|47679.4|47659.4|3
1649204340000|2022-04-06 00:19:00|47681|47661|47679.4|47659.4|47681|47661|47679.4|47659.4|0
1649204350000|2022-04-06 00:19:10|47680.2|47660.2|47681.9|47661.9|47681.9|47661.9|47680.2|47660.2|0
1649204360000|2022-04-06 00:19:20|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|0
1649204370000|2022-04-06 00:19:30|47676.1|47656.1|47676.1|47656.1|47676.1|47656.1|47676.1|47656.1|4
1649204380000|2022-04-06 00:19:40|47675.2|47655.2|47673.6|47653.6|47675.2|47655.2|47673.6|47653.6|0
1649204400000|2022-04-06 00:20:00|47674.5|47654.5|47676.1|47656.1|47676.1|47656.1|47674.5|47654.5|3
1649204410000|2022-04-06 00:20:10|47678.6|47658.6|47680.2|47660.2|47680.2|47660.2|47678.6|47658.6|2
1649204420000|2022-04-06 00:20:20|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|4
1649204430000|2022-04-06 00:20:30|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204450000|2022-04-06 00:20:50|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47682.7|47662.7|0
1649204460000|2022-04-06 00:21:00|47684.4|47664.4|47682.7|47662.7|47684.4|47664.4|47680.2|47660.2|2
1649204470000|2022-04-06 00:21:10|47681.1|47661.1|47681.1|47661.1|47681.1|47661.1|47681.1|47661.1|0
1649204490000|2022-04-06 00:21:30|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|0
1649204530000|2022-04-06 00:22:10|47681.9|47661.9|47679.4|47659.4|47681.9|47661.9|47679.4|47659.4|3
1649204540000|2022-04-06 00:22:20|47680.2|47660.2|47680.2|47660.2|47680.2|47660.2|47680.2|47660.2|0
1649204550000|2022-04-06 00:22:30|47679.4|47659.4|47677.7|47657.7|47679.4|47659.4|47677.7|47657.7|3
1649204560000|2022-04-06 00:22:40|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|2
1649204600000|2022-04-06 00:23:20|47678.5|47658.5|47680.2|47660.2|47680.2|47660.2|47678.5|47658.5|3
1649204610000|2022-04-06 00:23:30|47681.1|47661.1|47682.7|47662.7|47682.7|47662.7|47681.1|47661.1|0
1649204620000|2022-04-06 00:23:40|47687.7|47667.7|47691.9|47671.9|47692.7|47672.7|47687.7|47667.7|3
1649204640000|2022-04-06 00:24:00|47690.2|47670.2|47692.7|47672.7|47692.7|47672.7|47690.2|47670.2|3
1649204650000|2022-04-06 00:24:10|||||||||3
1649204700000|2022-04-06 00:25:00|47694.4|47674.4|47700.2|47680.2|47700.2|47680.2|47692.7|47672.7|2
1649204710000|2022-04-06 00:25:10|47699.4|47679.4|47705.2|47685.2|47705.2|47685.2|47697.7|47677.7|3
1649204720000|2022-04-06 00:25:20|47707.7|47687.7|47703.6|47683.6|47707.7|47687.7|47703.6|47683.6|0
1649204730000|2022-04-06 00:25:30|47702.7|47682.7|47698.6|47678.6|47702.7|47682.7|47698.6|47678.6|0
1649204740000|2022-04-06 00:25:40|47697.7|47677.7|47692.7|47672.7|47697.7|47677.7|47692.7|47672.7|3
1649204760000|2022-04-06 00:26:00|47693.6|47673.6|47690.2|47670.2|47693.6|47673.6|47690.2|47670.2|1
1649204770000|2022-04-06 00:26:10|47686.9|47666.9|47685.2|47665.2|47686.9|47666.9|47685.2|47665.2|2
1649204780000|2022-04-06 00:26:20|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|47683.5|47663.5|0
1649204790000|2022-04-06 00:26:30|47681.9|47661.9|47681.9|47661.9|47683.5|47663.5|47681.9|47661.9|0
1649204810000|2022-04-06 00:26:50|47681|47661|47681.9|47661.9|47681.9|47661.9|47681|47661|0
1649204830000|2022-04-06 00:27:10|47680.2|47660.2|47679.4|47659.4|47680.2|47660.2|47679.4|47659.4|5
1649204860000|2022-04-06 00:27:40|47680.2|47660.2|47680.2|47660.2|47680.2|47660.2|47679.4|47659.4|0
1649204880000|2022-04-06 00:28:00|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|1
1649204890000|2022-04-06 00:28:10|47677.7|47657.7|47676.9|47656.9|47677.7|47657.7|47676.9|47656.9|0
1649204910000|2022-04-06 00:28:30|||||||||5
1649204920000|2022-04-06 00:28:40|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|47675.2|47655.2|0
1649204930000|2022-04-06 00:28:50|47677.7|47657.7|47676.9|47656.9|47677.7|47657.7|47676.9|47656.9|4
1649204940000|2022-04-06 00:29:00|47675.2|47655.2|47670.2|47650.2|47677.7|47657.7|47670.2|47650.2|8
1649204950000|2022-04-06 00:29:10|47669.4|47649.4|47662.7|47642.7|47669.4|47649.4|47662.7|47642.7|0
1649204960000|2022-04-06 00:29:20|47660.2|47640.2|47660.2|47640.2|47660.2|47640.2|47660.2|47640.2|0
1649204970000|2022-04-06 00:29:30|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|1
1649204980000|2022-04-06 00:29:40|||||||||2
1649204990000|2022-04-06 00:29:50|47657.7|47637.7|47656.9|47636.9|47659.4|47639.4|47656.9|47636.9|1
1649205000000|2022-04-06 00:30:00|47655.2|47635.2|47656.9|47636.9|47656.9|47636.9|47655.2|47635.2|3
1649205010000|2022-04-06 00:30:10|||||||||1
1649205040000|2022-04-06 00:30:40|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|5
1649205050000|2022-04-06 00:30:50|47664.4|47644.4|47669.4|47649.4|47669.4|47649.4|47664.4|47644.4|0
1649205060000|2022-04-06 00:31:00|47667.7|47647.7|47666|47646|47667.7|47647.7|47664.4|47644.4|0
1649205070000|2022-04-06 00:31:10|47666.9|47646.9|47669.4|47649.4|47669.4|47649.4|47666.9|47646.9|0
1649205080000|2022-04-06 00:31:20|47666.9|47646.9|47668.5|47648.5|47669.4|47649.4|47666.9|47646.9|0
1649205090000|2022-04-06 00:31:30|47666.9|47646.9|47671|47651|47671|47651|47666.9|47646.9|1
1649205110000|2022-04-06 00:31:50|||||||||1
1649205120000|2022-04-06 00:32:00|47671.9|47651.9|47671.9|47651.9|47671.9|47651.9|47671.9|47651.9|4
1649205130000|2022-04-06 00:32:10|47676.9|47656.9|47681.9|47661.9|47681.9|47661.9|47676.9|47656.9|3
1649205150000|2022-04-06 00:32:30|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|47682.7|47662.7|1
1649205160000|2022-04-06 00:32:40|47684.4|47664.4|47678.5|47658.5|47684.4|47664.4|47678.5|47658.5|6
1649205170000|2022-04-06 00:32:50|47676.9|47656.9|47666.8|47646.8|47676.9|47656.9|47666.8|47646.8|2
1649205190000|2022-04-06 00:33:10|47663.5|47643.5|47664.4|47644.4|47664.4|47644.4|47663.5|47643.5|0
1649205200000|2022-04-06 00:33:20|47663.5|47643.5|47662.7|47642.7|47663.5|47643.5|47662.7|47642.7|1
1649205210000|2022-04-06 00:33:30|47664.4|47644.4|47664.4|47644.4|47664.4|47644.4|47664.4|47644.4|2
1649205240000|2022-04-06 00:34:00|47665.2|47645.2|47665.2|47645.2|47665.2|47645.2|47665.2|47645.2|0
1649205250000|2022-04-06 00:34:10|47666.9|47646.9|47666.9|47646.9|47666.9|47646.9|47666.9|47646.9|0
1649205270000|2022-04-06 00:34:30|||||||||1
1649205280000|2022-04-06 00:34:40|47668.5|47648.5|47666.9|47646.9|47669.4|47649.4|47666.9|47646.9|0
1649205300000|2022-04-06 00:35:00|47669.4|47649.4|47671|47651|47671|47651|47669.4|47649.4|3
1649205310000|2022-04-06 00:35:10|47671.9|47651.9|47671.9|47651.9|47671.9|47651.9|47671.9|47651.9|0
1649205320000|2022-04-06 00:35:20|||||||||1
1649205330000|2022-04-06 00:35:30|47671|47651|47671.9|47651.9|47672.7|47652.7|47671|47651|0
1649205340000|2022-04-06 00:35:40|47672.7|47652.7|47676|47656|47676|47656|47672.7|47652.7|0
1649205360000|2022-04-06 00:36:00|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|2
1649205370000|2022-04-06 00:36:10|||||||||1
1649205380000|2022-04-06 00:36:20|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|47679.4|47659.4|1
1649205400000|2022-04-06 00:36:40|47678.5|47658.5|47678.5|47658.5|47679.4|47659.4|47676.9|47656.9|1
1649205420000|2022-04-06 00:37:00|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|47676.9|47656.9|0
1649205440000|2022-04-06 00:37:20|||||||||1
1649205460000|2022-04-06 00:37:40|47675.2|47655.2|47674.4|47654.4|47675.2|47655.2|47674.4|47654.4|0
1649205470000|2022-04-06 00:37:50|47675.2|47655.2|47676.9|47656.9|47676.9|47656.9|47675.2|47655.2|4
1649205490000|2022-04-06 00:38:10|47685.2|47665.2|47682.7|47662.7|47685.2|47665.2|47682.7|47662.7|5
1649205500000|2022-04-06 00:38:20|47684.4|47664.4|47686|47666|47686|47666|47684.4|47664.4|2
1649205520000|2022-04-06 00:38:40|47686.9|47666.9|47686.9|47666.9|47686.9|47666.9|47686.9|47666.9|0
1649205540000|2022-04-06 00:39:00|47691|47671|47691|47671|47691|47671|47691|47671|2
1649205550000|2022-04-06 00:39:10|47691.9|47671.9|47691.9|47671.9|47691.9|47671.9|47690.2|47670.2|2
1649205560000|2022-04-06 00:39:20|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|0
1649205580000|2022-04-06 00:39:40|47687.7|47667.7|47689.4|47669.4|47689.4|47669.4|47686|47666|1
1649205600000|2022-04-06 00:40:00|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|47690.2|47670.2|0
1649205610000|2022-04-06 00:40:10|47693.5|47673.5|47690.2|47670.2|47693.5|47673.5|47689.4|47669.4|1
1649205620000|2022-04-06 00:40:20|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|0
1649205630000|2022-04-06 00:40:30|47690.2|47670.2|47689.4|47669.4|47690.2|47670.2|47689.4|47669.4|0
1649205640000|2022-04-06 00:40:40|47688.5|47668.5|47689.4|47669.4|47689.4|47669.4|47688.5|47668.5|0
1649205680000|2022-04-06 00:41:20|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|47688.5|47668.5|0
1649205690000|2022-04-06 00:41:30|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|47689.4|47669.4|0
1649205710000|2022-04-06 00:41:50|47684.4|47664.4|47678.5|47658.5|47684.4|47664.4|47678.5|47658.5|7
1649205720000|2022-04-06 00:42:00|47677.7|47657.7|47677.7|47657.7|47678.5|47658.5|47677.7|47657.7|0
1649205740000|2022-04-06 00:42:20|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|47678.5|47658.5|0
1649205760000|2022-04-06 00:42:40|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|47677.7|47657.7|3
1649205770000|2022-04-06 00:42:50|47676.8|47656.8|47669.4|47649.4|47676.8|47656.8|47669.4|47649.4|0
1649205780000|2022-04-06 00:43:00|47668.5|47648.5|47665.2|47645.2|47668.5|47648.5|47665.2|47645.2|3
1649205790000|2022-04-06 00:43:10|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|3
1649205800000|2022-04-06 00:43:20|||||||||2
1649205810000|2022-04-06 00:43:30|||||||||2
1649205830000|2022-04-06 00:43:50|47661|47641|47661|47641|47661|47641|47659.4|47639.4|2
1649205840000|2022-04-06 00:44:00|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|47662.7|47642.7|1
1649205850000|2022-04-06 00:44:10|47663.6|47643.6|47665.2|47645.2|47665.2|47645.2|47663.6|47643.6|0
1649205860000|2022-04-06 00:44:20|47662.7|47642.7|47666.9|47646.9|47666.9|47646.9|47662.7|47642.7|0
1649205880000|2022-04-06 00:44:40|47669.4|47649.4|47669.4|47649.4|47669.4|47649.4|47669.4|47649.4|2
1649205890000|2022-04-06 00:44:50|||||||||1
1649205900000|2022-04-06 00:45:00|47666.9|47646.9|47666.9|47646.9|47666.9|47646.9|47666.9|47646.9|1
1649205910000|2022-04-06 00:45:10|47664.4|47644.4|47662.7|47642.7|47664.4|47644.4|47662.7|47642.7|2
1649205930000|2022-04-06 00:45:30|47662.8|47642.8|47662.8|47642.8|47663.6|47643.6|47662.8|47642.8|2
1649205950000|2022-04-06 00:45:50|||||||||1
1649205960000|2022-04-06 00:46:00|47661.9|47641.9|47661.9|47641.9|47661.9|47641.9|47661.9|47641.9|0
1649205990000|2022-04-06 00:46:30|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|0
1649206000000|2022-04-06 00:46:40|47660.3|47640.3|47660.3|47640.3|47660.3|47640.3|47660.3|47640.3|3
1649206010000|2022-04-06 00:46:50|47662.8|47642.8|47660.3|47640.3|47662.8|47642.8|47660.3|47640.3|0
1649206030000|2022-04-06 00:47:10|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|0
1649206040000|2022-04-06 00:47:20|||||||||3
1649206050000|2022-04-06 00:47:30|47656.9|47636.9|47656.9|47636.9|47656.9|47636.9|47656.9|47636.9|5
1649206060000|2022-04-06 00:47:40|||||||||4
1649206070000|2022-04-06 00:47:50|47656|47636|47654.4|47634.4|47656|47636|47654.4|47634.4|10
1649206080000|2022-04-06 00:48:00|47653.5|47633.5|47653.5|47633.5|47653.5|47633.5|47653.5|47633.5|13
1649206090000|2022-04-06 00:48:10|47651.9|47631.9|47651.9|47631.9|47651.9|47631.9|47651.9|47631.9|3
1649206100000|2022-04-06 00:48:20|47653.5|47633.5|47653.5|47633.5|47653.5|47633.5|47653.5|47633.5|4
1649206120000|2022-04-06 00:48:40|47656|47636|47657.7|47637.7|47657.7|47637.7|47656|47636|4
1649206130000|2022-04-06 00:48:50|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|47659.4|47639.4|0
1649206140000|2022-04-06 00:49:00|47657.8|47637.8|47658.5|47638.5|47661|47641|47657.8|47637.8|1
1649206150000|2022-04-06 00:49:10|47656.9|47636.9|47661|47641|47661|47641|47656.9|47636.9|1
1649206170000|2022-04-06 00:49:30|47659.4|47639.4|47656.9|47636.9|47659.4|47639.4|47656.9|47636.9|0
1649206180000|2022-04-06 00:49:40|47656|47636|47656|47636|47656|47636|47656|47636|0
1649206190000|2022-04-06 00:49:50|47657.7|47637.7|47659.4|47639.4|47659.4|47639.4|47657.7|47637.7|2
1649206200000|2022-04-06 00:50:00|47656.9|47636.9|47655.2|47635.2|47656.9|47636.9|47655.2|47635.2|3
1649206210000|2022-04-06 00:50:10|47656|47636|47656|47636|47656|47636|47656|47636|1
1649206220000|2022-04-06 00:50:20|||||||||2
1649206230000|2022-04-06 00:50:30|||||||||4
1649206240000|2022-04-06 00:50:40|47653.5|47633.5|47652.8|47632.8|47653.5|47633.5|47651.9|47631.9|6
1649206250000|2022-04-06 00:50:50|47651.9|47631.9|47649.4|47629.4|47651.9|47631.9|47649.4|47629.4|0
1649206260000|2022-04-06 00:51:00|47651|47631|47649.4|47629.4|47651|47631|47649.4|47629.4|7
1649206270000|2022-04-06 00:51:10|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|47648.5|47628.5|0
1649206280000|2022-04-06 00:51:20|||||||||2
1649206290000|2022-04-06 00:51:30|||||||||6
1649206300000|2022-04-06 00:51:40|||||||||3
1649206310000|2022-04-06 00:51:50|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|47646.9|47626.9|0
1649206320000|2022-04-06 00:52:00|47645.3|47625.3|47645.3|47625.3|47645.3|47625.3|47645.3|47625.3|6
1649206330000|2022-04-06 00:52:10|47643.6|47623.6|47611.9|47591.9|47643.6|47623.6|47611.9|47591.9|9
1649206340000|2022-04-06 00:52:20|47612.8|47592.8|47611.9|47591.9|47614.4|47594.4|47611.9|47591.9|10
1649206350000|2022-04-06 00:52:30|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|3
1649206360000|2022-04-06 00:52:40|||||||||1
1649206370000|2022-04-06 00:52:50|47611|47591|47611|47591|47611|47591|47611|47591|3
1649206380000|2022-04-06 00:53:00|47609.4|47589.4|47606.9|47586.9|47609.4|47589.4|47606.9|47586.9|2
1649206390000|2022-04-06 00:53:10|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|3
1649206440000|2022-04-06 00:54:00|||||||||1
1649206450000|2022-04-06 00:54:10|||||||||3
1649206460000|2022-04-06 00:54:20|47606.9|47586.9|47607.8|47587.8|47607.8|47587.8|47606.9|47586.9|3
1649206470000|2022-04-06 00:54:30|47606.9|47586.9|47606.9|47586.9|47606.9|47586.9|47606.9|47586.9|0
1649206480000|2022-04-06 00:54:40|47609.4|47589.4|47611.9|47591.9|47611.9|47591.9|47609.4|47589.4|1
1649206500000|2022-04-06 00:55:00|47611|47591|47610.3|47590.3|47614.4|47594.4|47610.3|47590.3|0
1649206510000|2022-04-06 00:55:10|47612.8|47592.8|47614.4|47594.4|47614.4|47594.4|47611.9|47591.9|1
1649206520000|2022-04-06 00:55:20|47611.9|47591.9|47614.4|47594.4|47614.4|47594.4|47611.9|47591.9|1
1649206540000|2022-04-06 00:55:40|47615.3|47595.3|47615.3|47595.3|47615.3|47595.3|47615.3|47595.3|3
1649206550000|2022-04-06 00:55:50|47614.4|47594.4|47614.4|47594.4|47614.4|47594.4|47614.4|47594.4|0
1649206560000|2022-04-06 00:56:00|47612.8|47592.8|47611.9|47591.9|47612.8|47592.8|47611.9|47591.9|15
1649206570000|2022-04-06 00:56:10|47616.9|47596.9|47615.3|47595.3|47616.9|47596.9|47615.3|47595.3|0
1649206580000|2022-04-06 00:56:20|47616|47596|47614.4|47594.4|47616|47596|47614.4|47594.4|0
1649206590000|2022-04-06 00:56:30|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|47611.9|47591.9|1
1649206610000|2022-04-06 00:56:50|47609.4|47589.4|47609.4|47589.4|47611.9|47591.9|47607.8|47587.8|3
1649206620000|2022-04-06 00:57:00|47608.5|47588.5|47606.9|47586.9|47608.5|47588.5|47606.9|47586.9|2
1649206640000|2022-04-06 00:57:20|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|6
1649206650000|2022-04-06 00:57:30|47607.8|47587.8|47606.9|47586.9|47607.8|47587.8|47606.9|47586.9|0
1649206670000|2022-04-06 00:57:50|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|47609.4|47589.4|1
1649206680000|2022-04-06 00:58:00|47606.9|47586.9|47606.9|47586.9|47608.5|47588.5|47606.9|47586.9|11
1649206690000|2022-04-06 00:58:10|||||||||6
1649206700000|2022-04-06 00:58:20|||||||||22
1649206710000|2022-04-06 00:58:30|47605.3|47585.3|47605.3|47585.3|47605.3|47585.3|47605.3|47585.3|1
1649206720000|2022-04-06 00:58:40|47604.4|47584.4|47601|47581|47604.4|47584.4|47601|47581|6
1649206730000|2022-04-06 00:58:50|||||||||13
1649206740000|2022-04-06 00:59:00|47600.2|47580.2|47596.8|47576.8|47600.2|47580.2|47596|47576|26
1649206750000|2022-04-06 00:59:10|47595.2|47575.2|47593.5|47573.5|47595.2|47575.2|47593.5|47573.5|1
1649206760000|2022-04-06 00:59:20|47596|47576|47601.1|47581.1|47601.1|47581.1|47596|47576|7
1649206770000|2022-04-06 00:59:30|47604.4|47584.4|47578.5|47558.5|47604.4|47584.4|47578.5|47558.5|9
1649206780000|2022-04-06 00:59:40|47576.9|47556.9|47577.8|47557.8|47579.4|47559.4|47576.9|47556.9|5
1649206790000|2022-04-06 00:59:50|47579.4|47559.4|47577.8|47557.8|47579.4|47559.4|47577.8|47557.8|1
1649206800000|2022-04-06 01:00:00|47574.4|47554.4|47597.8|47577.8|47604.5|47584.5|47554.4|47534.4|120
1649206810000|2022-04-06 01:00:10|47592|47572|47567.8|47547.8|47597.8|47577.8|47567.8|47547.8|47
1649206820000|2022-04-06 01:00:20|47567|47547|47536.1|47516.1|47574.5|47554.5|47536.1|47516.1|43
1649206830000|2022-04-06 01:00:30|47537.8|47517.8|47545.3|47525.3|47548.6|47528.6|47536.1|47516.1|22
1649206840000|2022-04-06 01:00:40|47542.8|47522.8|47529.4|47509.4|47544.5|47524.5|47528.6|47508.6|31
1649206850000|2022-04-06 01:00:50|47531.9|47511.9|47526.1|47506.1|47536.1|47516.1|47518.6|47498.6|35
1649206860000|2022-04-06 01:01:00|47517.8|47497.8|47536.9|47516.9|47536.9|47516.9|47511.1|47491.1|42
1649206870000|2022-04-06 01:01:10|47537.8|47517.8|47522.8|47502.8|47537.8|47517.8|47519.4|47499.4|20
1649206880000|2022-04-06 01:01:20|47527.8|47507.8|47536.9|47516.9|47537.8|47517.8|47526.9|47506.9|22
1649206890000|2022-04-06 01:01:30|47534.4|47514.4|47531.9|47511.9|47537.8|47517.8|47527.8|47507.8|16
1649206900000|2022-04-06 01:01:40|47527.8|47507.8|47532.8|47512.8|47536.1|47516.1|47527.8|47507.8|2
1649206910000|2022-04-06 01:01:50|47535.3|47515.3|47561.1|47541.1|47561.1|47541.1|47535.3|47515.3|13
1649206920000|2022-04-06 01:02:00|47558.6|47538.6|47577.8|47557.8|47581.9|47561.9|47554.4|47534.4|29
1649206930000|2022-04-06 01:02:10|47579.4|47559.4|47577.8|47557.8|47580.3|47560.3|47575.3|47555.3|17
1649206940000|2022-04-06 01:02:20|47579.4|47559.4|47592.8|47572.8|47592.8|47572.8|47577.8|47557.8|22
1649206950000|2022-04-06 01:02:30|47595.3|47575.3|47597.8|47577.8|47601.9|47581.9|47595.3|47575.3|9
1649206960000|2022-04-06 01:02:40|47595.3|47575.3|47587.8|47567.8|47606.1|47586.1|47587.8|47567.8|11
1649206970000|2022-04-06 01:02:50|47585.3|47565.3|47582.8|47562.8|47587.8|47567.8|47582.8|47562.8|7
1649206980000|2022-04-06 01:03:00|47583.6|47563.6|47576.1|47556.1|47585.3|47565.3|47576.1|47556.1|12
1649206990000|2022-04-06 01:03:10|47578.6|47558.6|47557.8|47537.8|47580.3|47560.3|47557.8|47537.8|20
1649207000000|2022-04-06 01:03:20|47560.3|47540.3|47557.8|47537.8|47560.3|47540.3|47557.8|47537.8|3
1649207010000|2022-04-06 01:03:30|47558.6|47538.6|47560.3|47540.3|47561.1|47541.1|47557.8|47537.8|69
1649207020000|2022-04-06 01:03:40|47557.8|47537.8|47561.9|47541.9|47567.8|47547.8|47557.8|47537.8|89
1649207030000|2022-04-06 01:03:50|47562.8|47542.8|47562.8|47542.8|47565.3|47545.3|47562.8|47542.8|12
1649207040000|2022-04-06 01:04:00|47560.3|47540.3|47549.4|47529.4|47560.3|47540.3|47547.8|47527.8|17
1649207050000|2022-04-06 01:04:10|47546|47526|47548.5|47528.5|47548.5|47528.5|47546|47526|5
1649207060000|2022-04-06 01:04:20|47546.8|47526.8|47546|47526|47548.5|47528.5|47546|47526|5
1649207070000|2022-04-06 01:04:30|47545.2|47525.2|47543.5|47523.5|47545.2|47525.2|47543.5|47523.5|0
1649207080000|2022-04-06 01:04:40|47539.4|47519.4|47539.4|47519.4|47539.4|47519.4|47539.4|47519.4|3
1649207090000|2022-04-06 01:04:50|47538.5|47518.5|47536|47516|47538.5|47518.5|47536|47516|4
1649207100000|2022-04-06 01:05:00|47537.7|47517.7|47529.5|47509.5|47538.5|47518.5|47527.8|47507.8|11
1649207110000|2022-04-06 01:05:10|47527.8|47507.8|47521.1|47501.1|47527.8|47507.8|47516.1|47496.1|16
1649207120000|2022-04-06 01:05:20|47522.8|47502.8|47527.8|47507.8|47531|47511|47520.3|47500.3|24
1649207130000|2022-04-06 01:05:30|47532.8|47512.8|47534.4|47514.4|47534.4|47514.4|47532.8|47512.8|5
1649207140000|2022-04-06 01:05:40|47532.8|47512.8|47529.4|47509.4|47532.8|47512.8|47524.4|47504.4|6
1649207150000|2022-04-06 01:05:50|47527.8|47507.8|47522.8|47502.8|47532.8|47512.8|47522.8|47502.8|11
1649207160000|2022-04-06 01:06:00|47521.1|47501.1|47532.8|47512.8|47532.8|47512.8|47515.3|47495.3|14
1649207170000|2022-04-06 01:06:10|47533.6|47513.6|47535.3|47515.3|47537.8|47517.8|47531.9|47511.9|2
1649207180000|2022-04-06 01:06:20|47532.8|47512.8|47531.9|47511.9|47540.3|47520.3|47531.9|47511.9|6
1649207190000|2022-04-06 01:06:30|47529.4|47509.4|47520.3|47500.3|47529.4|47509.4|47520.3|47500.3|8
1649207200000|2022-04-06 01:06:40|47519.4|47499.4|47516.9|47496.9|47519.4|47499.4|47516.9|47496.9|6
1649207210000|2022-04-06 01:06:50|47519.4|47499.4|47517|47497|47522.8|47502.8|47517|47497|10
1649207220000|2022-04-06 01:07:00|47520.3|47500.3|47522.8|47502.8|47523.6|47503.6|47516.1|47496.1|10
1649207230000|2022-04-06 01:07:10|47521.1|47501.1|47520.3|47500.3|47522.8|47502.8|47517.8|47497.8|0
1649207240000|2022-04-06 01:07:20|47517.8|47497.8|47521.1|47501.1|47521.1|47501.1|47517.8|47497.8|4
1649207250000|2022-04-06 01:07:30|||||||||1
1649207260000|2022-04-06 01:07:40|47523.6|47503.6|47522.8|47502.8|47523.6|47503.6|47522.8|47502.8|0
1649207270000|2022-04-06 01:07:50|47520.3|47500.3|47521.1|47501.1|47522.8|47502.8|47518.6|47498.6|15
1649207280000|2022-04-06 01:08:00|47522.8|47502.8|47524.4|47504.4|47526|47506|47522.8|47502.8|1
1649207290000|2022-04-06 01:08:10|47522.8|47502.8|47525.3|47505.3|47525.3|47505.3|47522.8|47502.8|0
1649207300000|2022-04-06 01:08:20|47522.8|47502.8|47521.9|47501.9|47525.3|47505.3|47520.3|47500.3|10
1649207310000|2022-04-06 01:08:30|47522.8|47502.8|47522.8|47502.8|47525.3|47505.3|47520.3|47500.3|4
1649207320000|2022-04-06 01:08:40|47520.3|47500.3|47525.3|47505.3|47525.3|47505.3|47520.3|47500.3|15
1649207330000|2022-04-06 01:08:50|47527.8|47507.8|47528.6|47508.6|47530.3|47510.3|47527.8|47507.8|18
1649207340000|2022-04-06 01:09:00|47530.3|47510.3|47532.8|47512.8|47539.4|47519.4|47527.8|47507.8|12
1649207350000|2022-04-06 01:09:10|47531.9|47511.9|47535.3|47515.3|47538.6|47518.6|47531.1|47511.1|17
1649207360000|2022-04-06 01:09:20|47533.6|47513.6|47534.4|47514.4|47536.9|47516.9|47531.1|47511.1|6
1649207370000|2022-04-06 01:09:30|47532.8|47512.8|47532.8|47512.8|47536.9|47516.9|47532.8|47512.8|8
1649207380000|2022-04-06 01:09:40|47535.3|47515.3|47530.3|47510.3|47535.3|47515.3|47530.3|47510.3|1
1649207390000|2022-04-06 01:09:50|47531.9|47511.9|47536.1|47516.1|47536.1|47516.1|47531.9|47511.9|2
1649207400000|2022-04-06 01:10:00|47538.6|47518.6|47536.1|47516.1|47538.6|47518.6|47535.3|47515.3|13
1649207410000|2022-04-06 01:10:10|47537.8|47517.8|47536.1|47516.1|47541.1|47521.1|47536.1|47516.1|17
1649207420000|2022-04-06 01:10:20|||||||||1
1649207430000|2022-04-06 01:10:30|47539.4|47519.4|47537.8|47517.8|47540.3|47520.3|47537.8|47517.8|5
1649207440000|2022-04-06 01:10:40|47536.1|47516.1|47536.1|47516.1|47536.1|47516.1|47536.1|47516.1|4
1649207450000|2022-04-06 01:10:50|47538.6|47518.6|47536.1|47516.1|47538.6|47518.6|47536.1|47516.1|4
1649207460000|2022-04-06 01:11:00|47534.5|47514.5|47535.3|47515.3|47540.3|47520.3|47534.5|47514.5|19
1649207470000|2022-04-06 01:11:10|47537.8|47517.8|47541.1|47521.1|47541.1|47521.1|47535.3|47515.3|6
1649207480000|2022-04-06 01:11:20|47540.3|47520.3|47536.1|47516.1|47540.3|47520.3|47536.1|47516.1|5
1649207490000|2022-04-06 01:11:30|47535.3|47515.3|47532.8|47512.8|47540.3|47520.3|47532.8|47512.8|22
1649207500000|2022-04-06 01:11:40|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47528.6|47508.6|4
1649207510000|2022-04-06 01:11:50|47527.8|47507.8|47527.8|47507.8|47531.1|47511.1|47525.3|47505.3|2
1649207520000|2022-04-06 01:12:00|47526.9|47506.9|47534.5|47514.5|47534.5|47514.5|47525.3|47505.3|9
1649207530000|2022-04-06 01:12:10|47537.8|47517.8|47538.6|47518.6|47538.6|47518.6|47537.8|47517.8|2
1649207540000|2022-04-06 01:12:20|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47535.3|47515.3|3
1649207550000|2022-04-06 01:12:30|47540.3|47520.3|47542.8|47522.8|47544.4|47524.4|47540.3|47520.3|5
1649207560000|2022-04-06 01:12:40|47543.6|47523.6|47542.8|47522.8|47547.8|47527.8|47542.8|47522.8|7
1649207570000|2022-04-06 01:12:50|47545.3|47525.3|47536.9|47516.9|47545.3|47525.3|47536.9|47516.9|3
1649207580000|2022-04-06 01:13:00|47535.3|47515.3|47537.8|47517.8|47537.8|47517.8|47535.3|47515.3|4
1649207590000|2022-04-06 01:13:10|47536.9|47516.9|47532.8|47512.8|47540.3|47520.3|47532.8|47512.8|4
1649207600000|2022-04-06 01:13:20|47533.6|47513.6|47535.3|47515.3|47535.3|47515.3|47533.6|47513.6|0
1649207610000|2022-04-06 01:13:30|47534.4|47514.4|47532.8|47512.8|47535.3|47515.3|47532.8|47512.8|0
1649207620000|2022-04-06 01:13:40|47535.3|47515.3|47532.8|47512.8|47535.3|47515.3|47532.8|47512.8|3
1649207640000|2022-04-06 01:14:00|47530.3|47510.3|47530.3|47510.3|47532.8|47512.8|47530.3|47510.3|1
1649207650000|2022-04-06 01:14:10|47535.3|47515.3|47536.1|47516.1|47537.8|47517.8|47535.3|47515.3|8
1649207660000|2022-04-06 01:14:20|47535.3|47515.3|47535.3|47515.3|47535.3|47515.3|47532.8|47512.8|2
1649207670000|2022-04-06 01:14:30|47532.8|47512.8|47535.3|47515.3|47535.3|47515.3|47532.8|47512.8|20
1649207680000|2022-04-06 01:14:40|47533.6|47513.6|47533.6|47513.6|47535.3|47515.3|47532.8|47512.8|0
1649207690000|2022-04-06 01:14:50|47531.1|47511.1|47539.4|47519.4|47542.8|47522.8|47531.1|47511.1|5
1649207700000|2022-04-06 01:15:00|47537.8|47517.8|47543.6|47523.6|47543.6|47523.6|47537.8|47517.8|3
1649207710000|2022-04-06 01:15:10|47542.8|47522.8|47539.5|47519.5|47542.8|47522.8|47539.5|47519.5|1
1649207720000|2022-04-06 01:15:20|47541.1|47521.1|47537.8|47517.8|47541.1|47521.1|47537.8|47517.8|0
1649207730000|2022-04-06 01:15:30|47536.9|47516.9|47536.1|47516.1|47538.6|47518.6|47535.3|47515.3|4
1649207740000|2022-04-06 01:15:40|47537.8|47517.8|47536.1|47516.1|47541.1|47521.1|47533.6|47513.6|2
1649207750000|2022-04-06 01:15:50|47535.3|47515.3|47535.3|47515.3|47535.3|47515.3|47535.3|47515.3|0
1649207760000|2022-04-06 01:16:00|47532.8|47512.8|47535.3|47515.3|47535.3|47515.3|47532.8|47512.8|2
1649207770000|2022-04-06 01:16:10|47532.8|47512.8|47532.8|47512.8|47535.3|47515.3|47532.8|47512.8|0
1649207780000|2022-04-06 01:16:20|47531.9|47511.9|47528.6|47508.6|47531.9|47511.9|47528.6|47508.6|11
1649207790000|2022-04-06 01:16:30|47531.1|47511.1|47528.6|47508.6|47531.1|47511.1|47528.6|47508.6|7
1649207800000|2022-04-06 01:16:40|47527.8|47507.8|47525.3|47505.3|47527.8|47507.8|47523.6|47503.6|4
1649207810000|2022-04-06 01:16:50|47522.8|47502.8|47523.6|47503.6|47523.6|47503.6|47521.1|47501.1|5
1649207820000|2022-04-06 01:17:00|47521.1|47501.1|47522.8|47502.8|47523.6|47503.6|47521.1|47501.1|2
1649207830000|2022-04-06 01:17:10|47524.4|47504.4|47522.8|47502.8|47524.4|47504.4|47522.8|47502.8|1
1649207840000|2022-04-06 01:17:20|47521.1|47501.1|47521.1|47501.1|47522.8|47502.8|47521.1|47501.1|0
1649207860000|2022-04-06 01:17:40|47518.6|47498.6|47505.3|47485.3|47518.6|47498.6|47505.3|47485.3|14
1649207870000|2022-04-06 01:17:50|47503.6|47483.6|47503.6|47483.6|47503.6|47483.6|47503.6|47483.6|0
1649207880000|2022-04-06 01:18:00|47505.3|47485.3|47507.8|47487.8|47507.8|47487.8|47505.3|47485.3|4
1649207890000|2022-04-06 01:18:10|47508.6|47488.6|47517.8|47497.8|47521.1|47501.1|47507.8|47487.8|8
1649207900000|2022-04-06 01:18:20|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47518.6|47498.6|1
1649207910000|2022-04-06 01:18:30|47521.1|47501.1|47520.3|47500.3|47522.8|47502.8|47520.3|47500.3|0
1649207920000|2022-04-06 01:18:40|47522.8|47502.8|47517.8|47497.8|47522.8|47502.8|47517.8|47497.8|3
1649207930000|2022-04-06 01:18:50|||||||||1
1649207940000|2022-04-06 01:19:00|47515.3|47495.3|47522.8|47502.8|47526.1|47506.1|47515.3|47495.3|17
1649207950000|2022-04-06 01:19:10|||||||||1
1649207960000|2022-04-06 01:19:20|47520.3|47500.3|47527.8|47507.8|47527.8|47507.8|47518.6|47498.6|15
1649207970000|2022-04-06 01:19:30|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|47529.4|47509.4|2
1649207980000|2022-04-06 01:19:40|47525.3|47505.3|47520.3|47500.3|47525.3|47505.3|47520.3|47500.3|84
1649207990000|2022-04-06 01:19:50|47519.4|47499.4|47517.8|47497.8|47519.4|47499.4|47516.9|47496.9|2
1649208000000|2022-04-06 01:20:00|47518.6|47498.6|47521.1|47501.1|47521.1|47501.1|47515.3|47495.3|6
1649208010000|2022-04-06 01:20:10|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47521.9|47501.9|1
1649208020000|2022-04-06 01:20:20|||||||||1
1649208030000|2022-04-06 01:20:30|47525.3|47505.3|47522.8|47502.8|47525.3|47505.3|47522.8|47502.8|1
1649208050000|2022-04-06 01:20:50|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47517.8|47497.8|5
1649208060000|2022-04-06 01:21:00|47517.8|47497.8|47522.8|47502.8|47522.8|47502.8|47517.8|47497.8|1
1649208070000|2022-04-06 01:21:10|47525.3|47505.3|47525.3|47505.3|47526.1|47506.1|47522.8|47502.8|1
1649208080000|2022-04-06 01:21:20|47524.4|47504.4|47511.9|47491.9|47524.4|47504.4|47511.1|47491.1|16
1649208090000|2022-04-06 01:21:30|47510.3|47490.3|47507.8|47487.8|47510.3|47490.3|47507.8|47487.8|0
1649208100000|2022-04-06 01:21:40|47505.3|47485.3|47501.9|47481.9|47505.3|47485.3|47499.4|47479.4|10
1649208110000|2022-04-06 01:21:50|47501.1|47481.1|47499.4|47479.4|47501.9|47481.9|47499.4|47479.4|7
1649208120000|2022-04-06 01:22:00|47501.1|47481.1|47504.4|47484.4|47504.4|47484.4|47499.4|47479.4|2
1649208130000|2022-04-06 01:22:10|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47504.4|47484.4|0
1649208140000|2022-04-06 01:22:20|47504.4|47484.4|47504.4|47484.4|47506.1|47486.1|47504.4|47484.4|4
1649208150000|2022-04-06 01:22:30|47506.1|47486.1|47512.8|47492.8|47512.8|47492.8|47504.4|47484.4|2
1649208160000|2022-04-06 01:22:40|47515.3|47495.3|47510.3|47490.3|47517.8|47497.8|47507.8|47487.8|3
1649208170000|2022-04-06 01:22:50|47511.1|47491.1|47510.3|47490.3|47512.8|47492.8|47510.3|47490.3|1
1649208180000|2022-04-06 01:23:00|47512.8|47492.8|47515.3|47495.3|47515.3|47495.3|47512.8|47492.8|4
1649208190000|2022-04-06 01:23:10|47512.8|47492.8|47509.4|47489.4|47512.8|47492.8|47509.4|47489.4|4
1649208200000|2022-04-06 01:23:20|47512.8|47492.8|47509.4|47489.4|47512.8|47492.8|47507.8|47487.8|10
1649208210000|2022-04-06 01:23:30|47507.8|47487.8|47507.8|47487.8|47507.8|47487.8|47505.3|47485.3|2
1649208220000|2022-04-06 01:23:40|47505.3|47485.3|47504.4|47484.4|47505.3|47485.3|47504.4|47484.4|0
1649208230000|2022-04-06 01:23:50|47505.3|47485.3|47500.3|47480.3|47505.3|47485.3|47499.4|47479.4|2
1649208240000|2022-04-06 01:24:00|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|2
1649208250000|2022-04-06 01:24:10|47507.8|47487.8|47506.1|47486.1|47507.8|47487.8|47506.1|47486.1|2
1649208260000|2022-04-06 01:24:20|47505.3|47485.3|47503.6|47483.6|47505.3|47485.3|47503.6|47483.6|3
1649208270000|2022-04-06 01:24:30|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|0
1649208280000|2022-04-06 01:24:40|47505.3|47485.3|47505.3|47485.3|47505.3|47485.3|47505.3|47485.3|0
1649208290000|2022-04-06 01:24:50|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|47504.4|47484.4|1
1649208300000|2022-04-06 01:25:00|47503.6|47483.6|47502.8|47482.8|47503.6|47483.6|47502.8|47482.8|1
1649208310000|2022-04-06 01:25:10|47504.4|47484.4|47502.8|47482.8|47505.3|47485.3|47502.8|47482.8|0
1649208320000|2022-04-06 01:25:20|47501.9|47481.9|47499.4|47479.4|47502.8|47482.8|47499.4|47479.4|4
1649208330000|2022-04-06 01:25:30|47498.6|47478.6|47497.8|47477.8|47498.6|47478.6|47495.3|47475.3|5
1649208340000|2022-04-06 01:25:40|47496.9|47476.9|47481.1|47461.1|47497.8|47477.8|47481.1|47461.1|12
1649208350000|2022-04-06 01:25:50|47480.3|47460.3|47478.6|47458.6|47482.8|47462.8|47478.6|47458.6|5
1649208360000|2022-04-06 01:26:00|47477.8|47457.8|47470.3|47450.3|47477.8|47457.8|47470.3|47450.3|5
1649208370000|2022-04-06 01:26:10|47469.4|47449.4|47467.8|47447.8|47471.9|47451.9|47467.8|47447.8|1
1649208380000|2022-04-06 01:26:20|47466.9|47446.9|47464.4|47444.4|47467.8|47447.8|47464.4|47444.4|6
1649208390000|2022-04-06 01:26:30|47461.9|47441.9|47467.8|47447.8|47467.8|47447.8|47461.9|47441.9|4
1649208410000|2022-04-06 01:26:50|47468.6|47448.6|47467.8|47447.8|47469.5|47449.5|47467.8|47447.8|1
1649208420000|2022-04-06 01:27:00|47468.6|47448.6|47471.1|47451.1|47471.1|47451.1|47468.6|47448.6|1
1649208430000|2022-04-06 01:27:10|47469.4|47449.4|47469.4|47449.4|47469.4|47449.4|47469.4|47449.4|0
1649208440000|2022-04-06 01:27:20|47467.8|47447.8|47466.9|47446.9|47469.4|47449.4|47466.9|47446.9|4
1649208450000|2022-04-06 01:27:30|47465.3|47445.3|47461.1|47441.1|47465.3|47445.3|47461.1|47441.1|4
1649208460000|2022-04-06 01:27:40|47460.3|47440.3|47461.1|47441.1|47461.1|47441.1|47458.6|47438.6|2
1649208470000|2022-04-06 01:27:50|47464.4|47444.4|47463.6|47443.6|47466.1|47446.1|47461.1|47441.1|2
1649208480000|2022-04-06 01:28:00|47466.1|47446.1|47466.1|47446.1|47467|47447|47466.1|47446.1|2
1649208490000|2022-04-06 01:28:10|47467|47447|47466.1|47446.1|47467|47447|47466.1|47446.1|2
1649208500000|2022-04-06 01:28:20|47465.3|47445.3|47466.1|47446.1|47466.1|47446.1|47463.6|47443.6|2
1649208510000|2022-04-06 01:28:30|47467|47447|47468.6|47448.6|47468.6|47448.6|47467|47447|0
1649208520000|2022-04-06 01:28:40|47466.1|47446.1|47463.6|47443.6|47466.1|47446.1|47463.6|47443.6|2
1649208530000|2022-04-06 01:28:50|47465.3|47445.3|47463.6|47443.6|47465.3|47445.3|47463.6|47443.6|1
1649208540000|2022-04-06 01:29:00|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47461.1|47441.1|4
1649208560000|2022-04-06 01:29:20|47466.1|47446.1|47461.1|47441.1|47466.1|47446.1|47461.1|47441.1|1
1649208570000|2022-04-06 01:29:30|||||||||2
1649208580000|2022-04-06 01:29:40|47462.8|47442.8|47463.6|47443.6|47463.6|47443.6|47461.1|47441.1|1
1649208590000|2022-04-06 01:29:50|47462|47442|47461.1|47441.1|47462.8|47442.8|47461.1|47441.1|0
1649208600000|2022-04-06 01:30:00|47462.8|47442.8|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|2
1649208610000|2022-04-06 01:30:10|47466.1|47446.1|47468.6|47448.6|47468.6|47448.6|47466.1|47446.1|4
1649208620000|2022-04-06 01:30:20|47470.3|47450.3|47466.1|47446.1|47471.1|47451.1|47466.1|47446.1|4
1649208630000|2022-04-06 01:30:30|47467.8|47447.8|47459.5|47439.5|47468.6|47448.6|47459.5|47439.5|5
1649208640000|2022-04-06 01:30:40|47461.1|47441.1|47458.6|47438.6|47461.1|47441.1|47457.8|47437.8|3
1649208650000|2022-04-06 01:30:50|47460.3|47440.3|47461.1|47441.1|47461.1|47441.1|47460.3|47440.3|3
1649208660000|2022-04-06 01:31:00|47462.8|47442.8|47462.8|47442.8|47465.3|47445.3|47461.1|47441.1|4
1649208670000|2022-04-06 01:31:10|47461.1|47441.1|47461.1|47441.1|47461.1|47441.1|47459.5|47439.5|2
1649208680000|2022-04-06 01:31:20|47463.6|47443.6|47461.1|47441.1|47463.6|47443.6|47461.1|47441.1|7
1649208690000|2022-04-06 01:31:30|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|1
1649208700000|2022-04-06 01:31:40|47457.8|47437.8|47446.1|47426.1|47457.8|47437.8|47446.1|47426.1|8
1649208720000|2022-04-06 01:32:00|47448.6|47428.6|47448.6|47428.6|47448.6|47428.6|47448.6|47428.6|4
1649208730000|2022-04-06 01:32:10|47449.4|47429.4|47449.4|47429.4|47449.4|47429.4|47449.4|47429.4|1
1649208740000|2022-04-06 01:32:20|47445.3|47425.3|47446.1|47426.1|47446.9|47426.9|47445.3|47425.3|4
1649208750000|2022-04-06 01:32:30|47447.8|47427.8|47457.8|47437.8|47457.8|47437.8|47447.8|47427.8|2
1649208760000|2022-04-06 01:32:40|47460.3|47440.3|47465.3|47445.3|47465.3|47445.3|47460.3|47440.3|1
1649208770000|2022-04-06 01:32:50|47467.8|47447.8|47465.3|47445.3|47467.8|47447.8|47465.3|47445.3|3
1649208780000|2022-04-06 01:33:00|47467.8|47447.8|47468.6|47448.6|47468.6|47448.6|47465.3|47445.3|3
1649208800000|2022-04-06 01:33:20|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|3
1649208810000|2022-04-06 01:33:30|47472.8|47452.8|47467.8|47447.8|47472.8|47452.8|47467.8|47447.8|7
1649208820000|2022-04-06 01:33:40|47463.6|47443.6|47462.8|47442.8|47463.6|47443.6|47462.8|47442.8|1
1649208830000|2022-04-06 01:33:50|47465.3|47445.3|47457.8|47437.8|47465.3|47445.3|47456.1|47436.1|3
1649208840000|2022-04-06 01:34:00|47459.4|47439.4|47461.1|47441.1|47461.1|47441.1|47459.4|47439.4|4
1649208850000|2022-04-06 01:34:10|47460.3|47440.3|47465.3|47445.3|47465.3|47445.3|47460.3|47440.3|0
1649208860000|2022-04-06 01:34:20|47463.6|47443.6|47463.6|47443.6|47467.8|47447.8|47463.6|47443.6|0
1649208870000|2022-04-06 01:34:30|47466.1|47446.1|47459.5|47439.5|47467.8|47447.8|47459.5|47439.5|4
1649208880000|2022-04-06 01:34:40|47457.9|47437.9|47452.8|47432.8|47457.9|47437.9|47450.3|47430.3|14
1649208890000|2022-04-06 01:34:50|47454.4|47434.4|47457.8|47437.8|47460.3|47440.3|47454.4|47434.4|1
1649208900000|2022-04-06 01:35:00|47458.6|47438.6|47465.3|47445.3|47465.3|47445.3|47458.6|47438.6|10
1649208910000|2022-04-06 01:35:10|47466.9|47446.9|47462.8|47442.8|47466.9|47446.9|47462.8|47442.8|0
1649208920000|2022-04-06 01:35:20|47460.3|47440.3|47452.8|47432.8|47460.3|47440.3|47451.1|47431.1|3
1649208940000|2022-04-06 01:35:40|47456.1|47436.1|47455.3|47435.3|47457.8|47437.8|47452.8|47432.8|4
1649208950000|2022-04-06 01:35:50|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|5
1649208960000|2022-04-06 01:36:00|47449.4|47429.4|47452.8|47432.8|47452.8|47432.8|47449.4|47429.4|7
1649208970000|2022-04-06 01:36:10|47451.9|47431.9|47448.6|47428.6|47451.9|47431.9|47448.6|47428.6|1
1649208980000|2022-04-06 01:36:20|47446.1|47426.1|47441.1|47421.1|47446.1|47426.1|47435.3|47415.3|29
1649208990000|2022-04-06 01:36:30|47436.1|47416.1|47441.1|47421.1|47441.1|47421.1|47435.3|47415.3|3
1649209000000|2022-04-06 01:36:40|||||||||5
1649209020000|2022-04-06 01:37:00|47442.8|47422.8|47448.6|47428.6|47449.4|47429.4|47442.8|47422.8|7
1649209030000|2022-04-06 01:37:10|47446.9|47426.9|47448.6|47428.6|47448.6|47428.6|47446.9|47426.9|0
1649209040000|2022-04-06 01:37:20|47447.8|47427.8|47446.1|47426.1|47447.8|47427.8|47446.1|47426.1|1
1649209060000|2022-04-06 01:37:40|47447.7|47427.7|47447.7|47427.7|47447.7|47427.7|47447.7|47427.7|3
1649209070000|2022-04-06 01:37:50|47451.1|47431.1|47453.6|47433.6|47453.6|47433.6|47451.1|47431.1|2
1649209080000|2022-04-06 01:38:00|47452.7|47432.7|47457.8|47437.8|47457.8|47437.8|47451.1|47431.1|5
1649209100000|2022-04-06 01:38:20|47456.9|47436.9|47457.8|47437.8|47457.8|47437.8|47456.9|47436.9|0
1649209110000|2022-04-06 01:38:30|47458.6|47438.6|47463.6|47443.6|47463.6|47443.6|47458.6|47438.6|1
1649209120000|2022-04-06 01:38:40|47462.8|47442.8|47468.6|47448.6|47470.3|47450.3|47462.8|47442.8|3
1649209130000|2022-04-06 01:38:50|47470.3|47450.3|47470.3|47450.3|47471.1|47451.1|47468.6|47448.6|0
1649209140000|2022-04-06 01:39:00|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|47470.3|47450.3|3
1649209150000|2022-04-06 01:39:10|47472.8|47452.8|47474.4|47454.4|47474.4|47454.4|47472.8|47452.8|0
1649209160000|2022-04-06 01:39:20|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|1
1649209170000|2022-04-06 01:39:30|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|0
1649209180000|2022-04-06 01:39:40|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|0
1649209190000|2022-04-06 01:39:50|47471.1|47451.1|47471.9|47451.9|47471.9|47451.9|47471.1|47451.1|0
1649209200000|2022-04-06 01:40:00|47471.1|47451.1|47472.8|47452.8|47472.8|47452.8|47471.1|47451.1|2
1649209210000|2022-04-06 01:40:10|47477.8|47457.8|47480.3|47460.3|47482.8|47462.8|47477.8|47457.8|3
1649209220000|2022-04-06 01:40:20|47481.9|47461.9|47479.4|47459.4|47481.9|47461.9|47479.4|47459.4|2
1649209230000|2022-04-06 01:40:30|47476.9|47456.9|47473.6|47453.6|47476.9|47456.9|47473.6|47453.6|0
1649209240000|2022-04-06 01:40:40|47472.8|47452.8|47472.8|47452.8|47473.6|47453.6|47472.8|47452.8|3
1649209250000|2022-04-06 01:40:50|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|0
1649209260000|2022-04-06 01:41:00|47471.1|47451.1|47473.6|47453.6|47473.6|47453.6|47471.1|47451.1|2
1649209270000|2022-04-06 01:41:10|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|47471.9|47451.9|2
1649209280000|2022-04-06 01:41:20|47464.4|47444.4|47460.3|47440.3|47464.4|47444.4|47455.2|47435.2|4
1649209290000|2022-04-06 01:41:30|47461.1|47441.1|47461.9|47441.9|47463.6|47443.6|47461.1|47441.1|1
1649209300000|2022-04-06 01:41:40|47462.8|47442.8|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|0
1649209310000|2022-04-06 01:41:50|47466.9|47446.9|47466.9|47446.9|47466.9|47446.9|47466.9|47446.9|1
1649209320000|2022-04-06 01:42:00|47467.8|47447.8|47477.8|47457.8|47477.8|47457.8|47467.8|47447.8|1
1649209330000|2022-04-06 01:42:10|47478.6|47458.6|47480.3|47460.3|47480.3|47460.3|47478.6|47458.6|1
1649209340000|2022-04-06 01:42:20|47479.4|47459.4|47481.1|47461.1|47482.8|47462.8|47478.6|47458.6|0
1649209350000|2022-04-06 01:42:30|47482.8|47462.8|47482.8|47462.8|47482.8|47462.8|47481.1|47461.1|2
1649209360000|2022-04-06 01:42:40|47480.3|47460.3|47477.8|47457.8|47481.9|47461.9|47477.8|47457.8|1
1649209370000|2022-04-06 01:42:50|47476.9|47456.9|47476.9|47456.9|47476.9|47456.9|47476.9|47456.9|0
1649209380000|2022-04-06 01:43:00|47478.6|47458.6|47478.6|47458.6|47478.6|47458.6|47476.9|47456.9|4
1649209390000|2022-04-06 01:43:10|47480.3|47460.3|47482|47462|47482|47462|47480.3|47460.3|1
1649209400000|2022-04-06 01:43:20|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|4
1649209420000|2022-04-06 01:43:40|47482.8|47462.8|47481.1|47461.1|47482.8|47462.8|47481.1|47461.1|0
1649209430000|2022-04-06 01:43:50|47482.8|47462.8|47481.1|47461.1|47482.8|47462.8|47481.1|47461.1|0
1649209440000|2022-04-06 01:44:00|47480.3|47460.3|47477.8|47457.8|47481.1|47461.1|47477.8|47457.8|2
1649209450000|2022-04-06 01:44:10|47475.3|47455.3|47477.8|47457.8|47477.8|47457.8|47475.3|47455.3|1
1649209460000|2022-04-06 01:44:20|47475.3|47455.3|47477.8|47457.8|47477.8|47457.8|47474.4|47454.4|3
1649209470000|2022-04-06 01:44:30|47476.9|47456.9|47477.8|47457.8|47477.8|47457.8|47474.4|47454.4|6
1649209500000|2022-04-06 01:45:00|47480.3|47460.3|47494.4|47474.4|47494.4|47474.4|47478.6|47458.6|8
1649209510000|2022-04-06 01:45:10|47492.8|47472.8|47487.8|47467.8|47492.8|47472.8|47486.1|47466.1|3
1649209520000|2022-04-06 01:45:20|47486.9|47466.9|47481.1|47461.1|47487.8|47467.8|47481.1|47461.1|0
1649209530000|2022-04-06 01:45:30|47482.8|47462.8|47473.6|47453.6|47482.8|47462.8|47473.6|47453.6|3
1649209540000|2022-04-06 01:45:40|47472.8|47452.8|47477.8|47457.8|47477.8|47457.8|47472.8|47452.8|0
1649209550000|2022-04-06 01:45:50|47475.3|47455.3|47473.6|47453.6|47475.3|47455.3|47473.6|47453.6|0
1649209560000|2022-04-06 01:46:00|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47464.4|47444.4|8
1649209570000|2022-04-06 01:46:10|47465.3|47445.3|47465.3|47445.3|47466.9|47446.9|47465.3|47445.3|0
1649209580000|2022-04-06 01:46:20|47463.6|47443.6|47456.1|47436.1|47463.6|47443.6|47456.1|47436.1|2
1649209590000|2022-04-06 01:46:30|47458.6|47438.6|47453.6|47433.6|47458.6|47438.6|47452.8|47432.8|1
1649209600000|2022-04-06 01:46:40|47452.8|47432.8|47447.8|47427.8|47452.8|47432.8|47447.8|47427.8|1
1649209610000|2022-04-06 01:46:50|47449.4|47429.4|47453.6|47433.6|47454.5|47434.5|47447.8|47427.8|3
1649209620000|2022-04-06 01:47:00|47454.5|47434.5|47456.1|47436.1|47457.8|47437.8|47453.6|47433.6|2
1649209630000|2022-04-06 01:47:10|47455.3|47435.3|47458.6|47438.6|47461.9|47441.9|47453.6|47433.6|0
1649209640000|2022-04-06 01:47:20|47462.8|47442.8|47463.6|47443.6|47463.6|47443.6|47461.1|47441.1|1
1649209650000|2022-04-06 01:47:30|47465.3|47445.3|47462.8|47442.8|47465.3|47445.3|47462.8|47442.8|0
1649209660000|2022-04-06 01:47:40|47461.9|47441.9|47457.8|47437.8|47461.9|47441.9|47457.8|47437.8|0
1649209670000|2022-04-06 01:47:50|47460.3|47440.3|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|0
1649209680000|2022-04-06 01:48:00|47456.2|47436.2|47449.4|47429.4|47456.2|47436.2|47449.4|47429.4|0
1649209690000|2022-04-06 01:48:10|47451.9|47431.9|47451.2|47431.2|47452.8|47432.8|47447.8|47427.8|0
1649209700000|2022-04-06 01:48:20|47448.7|47428.7|47453.7|47433.7|47453.7|47433.7|47448.7|47428.7|0
1649209710000|2022-04-06 01:48:30|47455.3|47435.3|47453.7|47433.7|47456.2|47436.2|47451.2|47431.2|3
1649209720000|2022-04-06 01:48:40|47456.2|47436.2|47453.7|47433.7|47456.2|47436.2|47451.2|47431.2|2
1649209730000|2022-04-06 01:48:50|47454.5|47434.5|47456.2|47436.2|47456.2|47436.2|47454.5|47434.5|0
1649209740000|2022-04-06 01:49:00|47457|47437|47462.8|47442.8|47462.8|47442.8|47457|47437|0
1649209750000|2022-04-06 01:49:10|47463.7|47443.7|47461.2|47441.2|47463.7|47443.7|47461.2|47441.2|0
1649209760000|2022-04-06 01:49:20|47463.7|47443.7|47458.7|47438.7|47463.7|47443.7|47458.7|47438.7|0
1649209770000|2022-04-06 01:49:30|47459.5|47439.5|47461.2|47441.2|47462.8|47442.8|47459.5|47439.5|0
1649209780000|2022-04-06 01:49:40|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47461.2|47441.2|0
1649209790000|2022-04-06 01:49:50|47461.2|47441.2|47462.8|47442.8|47462.8|47442.8|47461.2|47441.2|1
1649209800000|2022-04-06 01:50:00|47461.2|47441.2|47461.2|47441.2|47463.7|47443.7|47461.2|47441.2|1
1649209810000|2022-04-06 01:50:10|47462.8|47442.8|47462.8|47442.8|47463.7|47443.7|47461.2|47441.2|0
1649209820000|2022-04-06 01:50:20|47461.2|47441.2|47461.2|47441.2|47462.8|47442.8|47461.2|47441.2|0
1649209830000|2022-04-06 01:50:30|47462.8|47442.8|47461.2|47441.2|47462.8|47442.8|47461.2|47441.2|0
1649209840000|2022-04-06 01:50:40|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47461.2|47441.2|2
1649209850000|2022-04-06 01:50:50|47463.7|47443.7|47463.7|47443.7|47463.7|47443.7|47461.2|47441.2|0
1649209860000|2022-04-06 01:51:00|47466.2|47446.2|47470.4|47450.4|47470.4|47450.4|47466.2|47446.2|3
1649209870000|2022-04-06 01:51:10|47473.7|47453.7|47480.3|47460.3|47480.3|47460.3|47473.7|47453.7|2
1649209880000|2022-04-06 01:51:20|47478.7|47458.7|47478.7|47458.7|47481.2|47461.2|47478.7|47458.7|3
1649209890000|2022-04-06 01:51:30|47479.5|47459.5|47481.2|47461.2|47483.7|47463.7|47479.5|47459.5|0
1649209900000|2022-04-06 01:51:40|47478.7|47458.7|47481.2|47461.2|47481.2|47461.2|47478.7|47458.7|0
1649209920000|2022-04-06 01:52:00|47478.7|47458.7|47474.5|47454.5|47478.7|47458.7|47474.5|47454.5|2
1649209930000|2022-04-06 01:52:10|47473.7|47453.7|47471.2|47451.2|47473.7|47453.7|47471.2|47451.2|0
1649209940000|2022-04-06 01:52:20|47468.7|47448.7|47465.3|47445.3|47468.7|47448.7|47465.3|47445.3|6
1649209950000|2022-04-06 01:52:30|47463.7|47443.7|47458.7|47438.7|47463.7|47443.7|47458.7|47438.7|2
1649209960000|2022-04-06 01:52:40|47460.3|47440.3|47458.7|47438.7|47460.3|47440.3|47458.7|47438.7|1
1649209970000|2022-04-06 01:52:50|47456.2|47436.2|47456.2|47436.2|47456.2|47436.2|47453.7|47433.7|0
1649209980000|2022-04-06 01:53:00|47455.3|47435.3|47458.7|47438.7|47458.7|47438.7|47455.3|47435.3|1
1649209990000|2022-04-06 01:53:10|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|0
1649210000000|2022-04-06 01:53:20|47462.8|47442.8|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|0
1649210010000|2022-04-06 01:53:30|47462|47442|47462.8|47442.8|47465.3|47445.3|47461.2|47441.2|0
1649210020000|2022-04-06 01:53:40|47463.7|47443.7|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|0
1649210030000|2022-04-06 01:53:50|47467.8|47447.8|47465.3|47445.3|47467.8|47447.8|47465.3|47445.3|0
1649210040000|2022-04-06 01:54:00|47466.2|47446.2|47467.8|47447.8|47467.8|47447.8|47466.2|47446.2|0
1649210050000|2022-04-06 01:54:10|||||||||1
1649210060000|2022-04-06 01:54:20|||||||||1
1649210090000|2022-04-06 01:54:50|47466.2|47446.2|47466.2|47446.2|47467.8|47447.8|47465.3|47445.3|7
1649210100000|2022-04-06 01:55:00|47467.8|47447.8|47467.8|47447.8|47469.4|47449.4|47467.8|47447.8|2
1649210110000|2022-04-06 01:55:10|47468.7|47448.7|47468.7|47448.7|47468.7|47448.7|47468.7|47448.7|0
1649210130000|2022-04-06 01:55:30|47470.3|47450.3|47469.5|47449.5|47470.3|47450.3|47468.7|47448.7|2
1649210150000|2022-04-06 01:55:50|47468.7|47448.7|47466.2|47446.2|47468.7|47448.7|47465.3|47445.3|4
1649210170000|2022-04-06 01:56:10|47463.7|47443.7|47466.2|47446.2|47466.2|47446.2|47463.7|47443.7|1
1649210180000|2022-04-06 01:56:20|47467.8|47447.8|47469.4|47449.4|47469.4|47449.4|47467.8|47447.8|1
1649210190000|2022-04-06 01:56:30|47467.8|47447.8|47469.4|47449.4|47469.4|47449.4|47467.8|47447.8|0
1649210200000|2022-04-06 01:56:40|47467.8|47447.8|47469.4|47449.4|47469.4|47449.4|47467.8|47447.8|0
1649210210000|2022-04-06 01:56:50|||||||||1
1649210220000|2022-04-06 01:57:00|47467.8|47447.8|47469.4|47449.4|47469.4|47449.4|47467.8|47447.8|0
1649210250000|2022-04-06 01:57:30|47467.8|47447.8|47469.4|47449.4|47469.4|47449.4|47467.8|47447.8|0
1649210260000|2022-04-06 01:57:40|47467.8|47447.8|47462|47442|47469.4|47449.4|47462|47442|6
1649210270000|2022-04-06 01:57:50|47460.3|47440.3|47446.2|47426.2|47461.2|47441.2|47446.2|47426.2|8
1649210280000|2022-04-06 01:58:00|47444.4|47424.4|47441.1|47421.1|47444.4|47424.4|47435.3|47415.3|13
1649210290000|2022-04-06 01:58:10|47444.4|47424.4|47445.3|47425.3|47445.3|47425.3|47444.4|47424.4|2
1649210310000|2022-04-06 01:58:30|47446.2|47426.2|47447.8|47427.8|47447.8|47427.8|47446.2|47426.2|0
1649210320000|2022-04-06 01:58:40|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|4
1649210330000|2022-04-06 01:58:50|47443.7|47423.7|47441.9|47421.9|47445.3|47425.3|47441.9|47421.9|1
1649210340000|2022-04-06 01:59:00|47441.1|47421.1|47437.7|47417.7|47441.1|47421.1|47437.7|47417.7|19
1649210350000|2022-04-06 01:59:10|47438.6|47418.6|47438.6|47418.6|47438.6|47418.6|47436.1|47416.1|12
1649210360000|2022-04-06 01:59:20|47437.7|47417.7|47442.7|47422.7|47442.7|47422.7|47433.6|47413.6|4
1649210370000|2022-04-06 01:59:30|47441.1|47421.1|47441.9|47421.9|47442.7|47422.7|47440.2|47420.2|0
1649210380000|2022-04-06 01:59:40|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|47442.7|47422.7|0
1649210400000|2022-04-06 02:00:00|47439.4|47419.4|47443.6|47423.6|47443.6|47423.6|47439.4|47419.4|5
1649210410000|2022-04-06 02:00:10|47446.1|47426.1|47446.1|47426.1|47448.6|47428.6|47446.1|47426.1|7
1649210430000|2022-04-06 02:00:30|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|47445.2|47425.2|0
1649210440000|2022-04-06 02:00:40|47446.1|47426.1|47448.6|47428.6|47448.6|47428.6|47446.1|47426.1|2
1649210450000|2022-04-06 02:00:50|47442.7|47422.7|47443.6|47423.6|47443.6|47423.6|47442.7|47422.7|4
1649210460000|2022-04-06 02:01:00|47444.4|47424.4|47455.2|47435.2|47455.2|47435.2|47444.4|47424.4|3
1649210470000|2022-04-06 02:01:10|47456.1|47436.1|47459.4|47439.4|47459.4|47439.4|47456.1|47436.1|2
1649210480000|2022-04-06 02:01:20|47457.7|47437.7|47459.4|47439.4|47459.4|47439.4|47456.1|47436.1|1
1649210490000|2022-04-06 02:01:30|47461.1|47441.1|47456.1|47436.1|47461.1|47441.1|47456.1|47436.1|3
1649210500000|2022-04-06 02:01:40|47455.2|47435.2|47454.4|47434.4|47455.2|47435.2|47451.9|47431.9|1
1649210510000|2022-04-06 02:01:50|47451.9|47431.9|47454.4|47434.4|47454.4|47434.4|47451.9|47431.9|0
1649210520000|2022-04-06 02:02:00|47453.6|47433.6|47456.9|47436.9|47456.9|47436.9|47453.6|47433.6|1
1649210530000|2022-04-06 02:02:10|47459.4|47439.4|47459.4|47439.4|47459.4|47439.4|47459.4|47439.4|5
1649210540000|2022-04-06 02:02:20|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|1
1649210550000|2022-04-06 02:02:30|47461.2|47441.2|47460.3|47440.3|47461.2|47441.2|47460.3|47440.3|2
1649210560000|2022-04-06 02:02:40|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|47461.2|47441.2|0
1649210570000|2022-04-06 02:02:50|47458.7|47438.7|47460.3|47440.3|47460.3|47440.3|47458.7|47438.7|2
1649210580000|2022-04-06 02:03:00|47462.8|47442.8|47461.9|47441.9|47462.8|47442.8|47459.4|47439.4|0
1649210590000|2022-04-06 02:03:10|47463.6|47443.6|47463.6|47443.6|47463.6|47443.6|47459.4|47439.4|0
1649210600000|2022-04-06 02:03:20|47462.7|47442.7|47459.4|47439.4|47463.6|47443.6|47459.4|47439.4|0
1649210610000|2022-04-06 02:03:30|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|4
1649210620000|2022-04-06 02:03:40|47459.4|47439.4|47457.7|47437.7|47461.1|47441.1|47457.7|47437.7|0
1649210630000|2022-04-06 02:03:50|47456.1|47436.1|47452.7|47432.7|47456.1|47436.1|47452.7|47432.7|3
1649210640000|2022-04-06 02:04:00|47451.1|47431.1|47446.9|47426.9|47451.1|47431.1|47446.9|47426.9|1
1649210650000|2022-04-06 02:04:10|47446.1|47426.1|47451.1|47431.1|47451.1|47431.1|47446.1|47426.1|0
1649210660000|2022-04-06 02:04:20|47451.9|47431.9|47449.4|47429.4|47451.9|47431.9|47449.4|47429.4|1
1649210670000|2022-04-06 02:04:30|47451.1|47431.1|47435.2|47415.2|47451.1|47431.1|47435.2|47415.2|11
1649210680000|2022-04-06 02:04:40|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|47437.7|47417.7|2
1649210690000|2022-04-06 02:04:50|47436.9|47416.9|47436.9|47416.9|47437.7|47417.7|47434.4|47414.4|1
1649210700000|2022-04-06 02:05:00|47437.7|47417.7|47435.2|47415.2|47437.7|47417.7|47433.6|47413.6|5
1649210710000|2022-04-06 02:05:10|47437.7|47417.7|47435.2|47415.2|47437.7|47417.7|47435.2|47415.2|0
1649210740000|2022-04-06 02:05:40|47437.7|47417.7|47435.2|47415.2|47437.7|47417.7|47435.2|47415.2|0
1649210750000|2022-04-06 02:05:50|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|47432.7|47412.7|0
1649210760000|2022-04-06 02:06:00|47435.2|47415.2|47433.6|47413.6|47435.2|47415.2|47433.6|47413.6|1
1649210770000|2022-04-06 02:06:10|47434.4|47414.4|47439.4|47419.4|47441.9|47421.9|47433.6|47413.6|7
1649210780000|2022-04-06 02:06:20|47441.1|47421.1|47435.2|47415.2|47442.7|47422.7|47435.2|47415.2|4
1649210790000|2022-04-06 02:06:30|47434.4|47414.4|47432.7|47412.7|47434.4|47414.4|47432.7|47412.7|1
1649210800000|2022-04-06 02:06:40|47431.1|47411.1|47430.2|47410.2|47431.1|47411.1|47429.4|47409.4|2
1649210810000|2022-04-06 02:06:50|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|47429.4|47409.4|0
1649210820000|2022-04-06 02:07:00|47427.7|47407.7|47422.7|47402.7|47427.7|47407.7|47422.7|47402.7|5
1649210830000|2022-04-06 02:07:10|47423.6|47403.6|47416.9|47396.9|47423.6|47403.6|47416.9|47396.9|6
1649210840000|2022-04-06 02:07:20|47415.2|47395.2|47411.1|47391.1|47415.2|47395.2|47411.1|47391.1|6
1649210850000|2022-04-06 02:07:30|47410.2|47390.2|47413.6|47393.6|47413.6|47393.6|47408.6|47388.6|5
1649210860000|2022-04-06 02:07:40|47415.2|47395.2|47421.1|47401.1|47421.1|47401.1|47415.2|47395.2|1
1649210870000|2022-04-06 02:07:50|47419.5|47399.5|47419.5|47399.5|47422|47402|47419.5|47399.5|0
1649210880000|2022-04-06 02:08:00|47421.1|47401.1|47416.1|47396.1|47421.1|47401.1|47416.1|47396.1|6
1649210890000|2022-04-06 02:08:10|47418.6|47398.6|47420.2|47400.2|47421.1|47401.1|47416.1|47396.1|1
1649210900000|2022-04-06 02:08:20|47418.6|47398.6|47416.1|47396.1|47418.6|47398.6|47416.1|47396.1|2
1649210920000|2022-04-06 02:08:40|47414.5|47394.5|47416.1|47396.1|47416.1|47396.1|47414.5|47394.5|2
1649210930000|2022-04-06 02:08:50|||||||||2
1649210940000|2022-04-06 02:09:00|47413.6|47393.6|47416.1|47396.1|47416.1|47396.1|47411.1|47391.1|1
1649210950000|2022-04-06 02:09:10|47417|47397|47419.5|47399.5|47419.5|47399.5|47417|47397|1
1649210960000|2022-04-06 02:09:20|47420.3|47400.3|47420.3|47400.3|47422|47402|47420.3|47400.3|1
1649210970000|2022-04-06 02:09:30|47422|47402|47417|47397|47422|47402|47417|47397|4
1649210980000|2022-04-06 02:09:40|47418.6|47398.6|47415.2|47395.2|47418.6|47398.6|47415.2|47395.2|0
1649210990000|2022-04-06 02:09:50|47416.1|47396.1|47415.2|47395.2|47416.1|47396.1|47415.2|47395.2|0
1649211000000|2022-04-06 02:10:00|47413.6|47393.6|47415.2|47395.2|47415.2|47395.2|47411.1|47391.1|1
1649211030000|2022-04-06 02:10:30|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|0
1649211050000|2022-04-06 02:10:50|47415.2|47395.2|47413.6|47393.6|47415.2|47395.2|47413.6|47393.6|0
1649211060000|2022-04-06 02:11:00|47416.1|47396.1|47419.5|47399.5|47419.5|47399.5|47416.1|47396.1|0
1649211070000|2022-04-06 02:11:10|47418.6|47398.6|47418.6|47398.6|47421.1|47401.1|47418.6|47398.6|4
1649211080000|2022-04-06 02:11:20|47421.1|47401.1|47416.1|47396.1|47421.1|47401.1|47416.1|47396.1|1
1649211100000|2022-04-06 02:11:40|47418.6|47398.6|47421.1|47401.1|47421.1|47401.1|47416.1|47396.1|1
1649211110000|2022-04-06 02:11:50|47420.2|47400.2|47415.2|47395.2|47420.2|47400.2|47415.2|47395.2|3
1649211120000|2022-04-06 02:12:00|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|3
1649211130000|2022-04-06 02:12:10|47418.6|47398.6|47421.1|47401.1|47421.1|47401.1|47418.6|47398.6|0
1649211140000|2022-04-06 02:12:20|47422|47402|47419.5|47399.5|47422|47402|47419.5|47399.5|1
1649211150000|2022-04-06 02:12:30|47421.1|47401.1|47418.6|47398.6|47421.1|47401.1|47418.6|47398.6|0
1649211160000|2022-04-06 02:12:40|47421.1|47401.1|47421.1|47401.1|47421.1|47401.1|47418.6|47398.6|0
1649211170000|2022-04-06 02:12:50|47420.2|47400.2|47419.5|47399.5|47420.2|47400.2|47418.6|47398.6|0
1649211180000|2022-04-06 02:13:00|47421.1|47401.1|47421.1|47401.1|47421.1|47401.1|47421.1|47401.1|0
1649211190000|2022-04-06 02:13:10|47422|47402|47422|47402|47422|47402|47421.1|47401.1|1
1649211200000|2022-04-06 02:13:20|47424.5|47404.5|47422|47402|47424.5|47404.5|47422|47402|1
1649211210000|2022-04-06 02:13:30|47424.5|47404.5|47422|47402|47424.5|47404.5|47422|47402|1
1649211220000|2022-04-06 02:13:40|47424.5|47404.5|47424.5|47404.5|47424.5|47404.5|47422|47402|3
1649211240000|2022-04-06 02:14:00|47426.1|47406.1|47428.6|47408.6|47428.6|47408.6|47426.1|47406.1|5
1649211250000|2022-04-06 02:14:10|47430.2|47410.2|47435.2|47415.2|47435.2|47415.2|47430.2|47410.2|0
1649211260000|2022-04-06 02:14:20|47436.1|47416.1|47435.2|47415.2|47436.1|47416.1|47432|47412|6
1649211270000|2022-04-06 02:14:30|47436.1|47416.1|47436.1|47416.1|47436.1|47416.1|47436.1|47416.1|0
1649211280000|2022-04-06 02:14:40|47433.6|47413.6|47431.1|47411.1|47435.2|47415.2|47431.1|47411.1|2
1649211290000|2022-04-06 02:14:50|47427.7|47407.7|47426.1|47406.1|47427.7|47407.7|47426.1|47406.1|4
1649211300000|2022-04-06 02:15:00|47425.2|47405.2|47426.1|47406.1|47426.1|47406.1|47425.2|47405.2|2
1649211320000|2022-04-06 02:15:20|47423.6|47403.6|47421.1|47401.1|47423.6|47403.6|47421.1|47401.1|2
1649211370000|2022-04-06 02:16:10|47420.2|47400.2|47416.1|47396.1|47420.2|47400.2|47416.1|47396.1|1
1649211390000|2022-04-06 02:16:30|47415.2|47395.2|47415.2|47395.2|47415.2|47395.2|47415.2|47395.2|0
1649211400000|2022-04-06 02:16:40|47416.1|47396.1|47415.2|47395.2|47416.1|47396.1|47415.2|47395.2|0
1649211410000|2022-04-06 02:16:50|47411.1|47391.1|47411.1|47391.1|47411.1|47391.1|47411.1|47391.1|0
1649211420000|2022-04-06 02:17:00|47412|47392|47415.2|47395.2|47415.2|47395.2|47412|47392|0
1649211430000|2022-04-06 02:17:10|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|47416.1|47396.1|0
1649211450000|2022-04-06 02:17:30|47417|47397|47417|47397|47417|47397|47417|47397|1
1649211460000|2022-04-06 02:17:40|47418.6|47398.6|47418.6|47398.6|47421.1|47401.1|47418.6|47398.6|4
1649211470000|2022-04-06 02:17:50|47419.5|47399.5|47421.1|47401.1|47421.1|47401.1|47419.5|47399.5|0
1649211510000|2022-04-06 02:18:30|47422.7|47402.7|47422.7|47402.7|47422.7|47402.7|47422.7|47402.7|0
1649211520000|2022-04-06 02:18:40|47421.1|47401.1|47421.1|47401.1|47423.6|47403.6|47421.1|47401.1|1
1649211530000|2022-04-06 02:18:50|47423.6|47403.6|47423.6|47403.6|47423.6|47403.6|47423.6|47403.6|0
1649211540000|2022-04-06 02:19:00|||||||||1
1649211560000|2022-04-06 02:19:20|47424.5|47404.5|47424.5|47404.5|47424.5|47404.5|47424.5|47404.5|1
1649211580000|2022-04-06 02:19:40|||||||||1
1649211590000|2022-04-06 02:19:50|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|47425.3|47405.3|1
1649211600000|2022-04-06 02:20:00|47427|47407|47427|47407|47427|47407|47427|47407|0
1649211620000|2022-04-06 02:20:20|47426.1|47406.1|47426.1|47406.1|47428.6|47408.6|47426.1|47406.1|1
1649211630000|2022-04-06 02:20:30|47446.1|47426.1|47441.1|47421.1|47447.7|47427.7|47441.1|47421.1|8
1649211640000|2022-04-06 02:20:40|47438.6|47418.6|47438.6|47418.6|47438.6|47418.6|47438.6|47418.6|2
1649211660000|2022-04-06 02:21:00|47436.1|47416.1|47436.1|47416.1|47436.1|47416.1|47436.1|47416.1|3
1649211680000|2022-04-06 02:21:20|47433.6|47413.6|47438.6|47418.6|47438.6|47418.6|47433.6|47413.6|0
1649211690000|2022-04-06 02:21:30|47437.7|47417.7|47435.2|47415.2|47437.7|47417.7|47435.2|47415.2|0
1649211700000|2022-04-06 02:21:40|47436.1|47416.1|47439.5|47419.5|47439.5|47419.5|47436.1|47416.1|2
1649211750000|2022-04-06 02:22:30|47440.3|47420.3|47442|47422|47442|47422|47440.3|47420.3|0
1649211770000|2022-04-06 02:22:50|47446.1|47426.1|47448.6|47428.6|47450.2|47430.2|47446.1|47426.1|4
1649211780000|2022-04-06 02:23:00|47450.2|47430.2|47452|47432|47452|47432|47450.2|47430.2|0
1649211790000|2022-04-06 02:23:10|47448.6|47428.6|47448.6|47428.6|47448.6|47428.6|47448.6|47428.6|0
1649211800000|2022-04-06 02:23:20|47450.2|47430.2|47452|47432|47452|47432|47450.2|47430.2|3
1649211820000|2022-04-06 02:23:40|47454.5|47434.5|47454.5|47434.5|47454.5|47434.5|47454.5|47434.5|0
1649211830000|2022-04-06 02:23:50|||||||||9
1649211840000|2022-04-06 02:24:00|47456.1|47436.1|47454.5|47434.5|47456.1|47436.1|47454.5|47434.5|1
1649211850000|2022-04-06 02:24:10|47456.1|47436.1|47458.6|47438.6|47458.6|47438.6|47456.1|47436.1|3
1649211860000|2022-04-06 02:24:20|47457.8|47437.8|47458.6|47438.6|47458.6|47438.6|47457.8|47437.8|0
1649211870000|2022-04-06 02:24:30|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|2
1649211880000|2022-04-06 02:24:40|47460.3|47440.3|47462|47442|47462|47442|47460.3|47440.3|1
1649211900000|2022-04-06 02:25:00|||||||||1
1649211910000|2022-04-06 02:25:10|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|0
1649211920000|2022-04-06 02:25:20|||||||||1
1649211940000|2022-04-06 02:25:40|47458.6|47438.6|47468.6|47448.6|47468.6|47448.6|47458.6|47438.6|7
1649211980000|2022-04-06 02:26:20|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|0
1649212000000|2022-04-06 02:26:40|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|47471.1|47451.1|1
1649212010000|2022-04-06 02:26:50|||||||||2
1649212060000|2022-04-06 02:27:40|47475.3|47455.3|47476.1|47456.1|47476.1|47456.1|47473.6|47453.6|1
1649212080000|2022-04-06 02:28:00|47477.8|47457.8|47476.1|47456.1|47477.8|47457.8|47476.1|47456.1|2
1649212090000|2022-04-06 02:28:10|47477|47457|47477.8|47457.8|47480.3|47460.3|47477|47457|0
1649212100000|2022-04-06 02:28:20|47480.3|47460.3|47478.6|47458.6|47480.3|47460.3|47478.6|47458.6|0
1649212110000|2022-04-06 02:28:30|47477|47457|47476.1|47456.1|47477|47457|47476.1|47456.1|1
1649212120000|2022-04-06 02:28:40|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|0
1649212130000|2022-04-06 02:28:50|47471.1|47451.1|47468.6|47448.6|47471.1|47451.1|47468.6|47448.6|2
1649212140000|2022-04-06 02:29:00|47467.8|47447.8|47466.1|47446.1|47467.8|47447.8|47466.1|47446.1|2
1649212150000|2022-04-06 02:29:10|47467|47447|47468.6|47448.6|47468.6|47448.6|47467|47447|2
1649212180000|2022-04-06 02:29:40|||||||||1
1649212200000|2022-04-06 02:30:00|47466.1|47446.1|47468.6|47448.6|47468.6|47448.6|47466.1|47446.1|0
1649212210000|2022-04-06 02:30:10|47470.3|47450.3|47468.6|47448.6|47470.3|47450.3|47468.6|47448.6|0
1649212220000|2022-04-06 02:30:20|47470.3|47450.3|47471.1|47451.1|47471.1|47451.1|47468.6|47448.6|4
1649212230000|2022-04-06 02:30:30|||||||||1
1649212240000|2022-04-06 02:30:40|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|47471.1|47451.1|17
1649212260000|2022-04-06 02:31:00|47471.1|47451.1|47473.6|47453.6|47473.6|47453.6|47471.1|47451.1|1
1649212270000|2022-04-06 02:31:10|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|47471.1|47451.1|4
1649212280000|2022-04-06 02:31:20|||||||||2
1649212290000|2022-04-06 02:31:30|47467.8|47447.8|47465.3|47445.3|47467.8|47447.8|47465.3|47445.3|14
1649212310000|2022-04-06 02:31:50|47467.8|47447.8|47466.9|47446.9|47467.8|47447.8|47465.3|47445.3|0
1649212320000|2022-04-06 02:32:00|47465.3|47445.3|47466.1|47446.1|47467.8|47447.8|47465.3|47445.3|2
1649212350000|2022-04-06 02:32:30|47468.6|47448.6|47471.1|47451.1|47471.1|47451.1|47468.6|47448.6|2
1649212360000|2022-04-06 02:32:40|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47471.1|47451.1|1
1649212370000|2022-04-06 02:32:50|47471.1|47451.1|47472.8|47452.8|47472.8|47452.8|47471.1|47451.1|0
1649212380000|2022-04-06 02:33:00|47471.1|47451.1|47487.8|47467.8|47487.8|47467.8|47471.1|47451.1|11
1649212400000|2022-04-06 02:33:20|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|3
1649212410000|2022-04-06 02:33:30|47485.3|47465.3|47487.8|47467.8|47487.8|47467.8|47485.3|47465.3|2
1649212420000|2022-04-06 02:33:40|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|0
1649212430000|2022-04-06 02:33:50|47487.8|47467.8|47487.8|47467.8|47487.8|47467.8|47487.8|47467.8|0
1649212440000|2022-04-06 02:34:00|||||||||1
1649212460000|2022-04-06 02:34:20|47486.1|47466.1|47486.1|47466.1|47487.8|47467.8|47486.1|47466.1|0
1649212470000|2022-04-06 02:34:30|47483.6|47463.6|47472.8|47452.8|47483.6|47463.6|47472.8|47452.8|1
1649212480000|2022-04-06 02:34:40|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|47473.6|47453.6|0
1649212490000|2022-04-06 02:34:50|47476.1|47456.1|47476.1|47456.1|47476.1|47456.1|47473.6|47453.6|3
1649212500000|2022-04-06 02:35:00|47478.6|47458.6|47478.6|47458.6|47478.6|47458.6|47478.6|47458.6|2
1649212510000|2022-04-06 02:35:10|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|2
1649212520000|2022-04-06 02:35:20|47484.5|47464.5|47484.5|47464.5|47484.5|47464.5|47483.6|47463.6|2
1649212530000|2022-04-06 02:35:30|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|47486.1|47466.1|2
1649212540000|2022-04-06 02:35:40|47488.6|47468.6|47486.1|47466.1|47488.6|47468.6|47486.1|47466.1|1
1649212550000|2022-04-06 02:35:50|47483.6|47463.6|47479.5|47459.5|47483.6|47463.6|47479.5|47459.5|0
1649212560000|2022-04-06 02:36:00|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|1
1649212580000|2022-04-06 02:36:20|47483.6|47463.6|47488.6|47468.6|47488.6|47468.6|47483.6|47463.6|3
1649212600000|2022-04-06 02:36:40|||||||||1
1649212610000|2022-04-06 02:36:50|47487|47467|47487|47467|47487|47467|47487|47467|0
1649212630000|2022-04-06 02:37:10|47488.6|47468.6|47493.6|47473.6|47493.6|47473.6|47488.6|47468.6|8
1649212650000|2022-04-06 02:37:30|||||||||1
1649212660000|2022-04-06 02:37:40|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|0
1649212670000|2022-04-06 02:37:50|47497|47477|47508.6|47488.6|47508.6|47488.6|47497|47477|29
1649212680000|2022-04-06 02:38:00|47506.1|47486.1|47507.8|47487.8|47507.8|47487.8|47506.1|47486.1|1
1649212690000|2022-04-06 02:38:10|47510.3|47490.3|47508.6|47488.6|47511.1|47491.1|47508.6|47488.6|1
1649212700000|2022-04-06 02:38:20|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|2
1649212710000|2022-04-06 02:38:30|||||||||1
1649212720000|2022-04-06 02:38:40|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|1
1649212730000|2022-04-06 02:38:50|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|0
1649212740000|2022-04-06 02:39:00|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|3
1649212750000|2022-04-06 02:39:10|47513.6|47493.6|47516.1|47496.1|47516.1|47496.1|47513.6|47493.6|1
1649212760000|2022-04-06 02:39:20|47517|47497|47521.1|47501.1|47521.1|47501.1|47517|47497|2
1649212770000|2022-04-06 02:39:30|47523.6|47503.6|47523.6|47503.6|47525.3|47505.3|47523.6|47503.6|3
1649212780000|2022-04-06 02:39:40|47525.3|47505.3|47526.1|47506.1|47527.8|47507.8|47525.3|47505.3|1
1649212790000|2022-04-06 02:39:50|47527.8|47507.8|47522.8|47502.8|47527.8|47507.8|47522.8|47502.8|3
1649212800000|2022-04-06 02:40:00|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|47525.3|47505.3|3
1649212810000|2022-04-06 02:40:10|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|0
1649212820000|2022-04-06 02:40:20|47526.1|47506.1|47527.8|47507.8|47527.8|47507.8|47526.1|47506.1|0
1649212830000|2022-04-06 02:40:30|47526.1|47506.1|47527.8|47507.8|47527.8|47507.8|47526.1|47506.1|2
1649212840000|2022-04-06 02:40:40|47526.1|47506.1|47527.8|47507.8|47527.8|47507.8|47526.1|47506.1|0
1649212850000|2022-04-06 02:40:50|47526.1|47506.1|47532.8|47512.8|47532.8|47512.8|47526.1|47506.1|5
1649212860000|2022-04-06 02:41:00|47534.4|47514.4|47534.4|47514.4|47534.4|47514.4|47534.4|47514.4|0
1649212870000|2022-04-06 02:41:10|47532.8|47512.8|47532.8|47512.8|47534.4|47514.4|47532.8|47512.8|0
1649212880000|2022-04-06 02:41:20|47534.4|47514.4|47538.6|47518.6|47538.6|47518.6|47534.4|47514.4|4
1649212890000|2022-04-06 02:41:30|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|7
1649212900000|2022-04-06 02:41:40|47536.1|47516.1|47541.1|47521.1|47541.1|47521.1|47536.1|47516.1|4
1649212910000|2022-04-06 02:41:50|47538.6|47518.6|47543.6|47523.6|47543.6|47523.6|47538.6|47518.6|6
1649212920000|2022-04-06 02:42:00|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|1
1649212930000|2022-04-06 02:42:10|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|0
1649212950000|2022-04-06 02:42:30|47547|47527|47547.8|47527.8|47547.8|47527.8|47545.3|47525.3|4
1649212960000|2022-04-06 02:42:40|47545.3|47525.3|47539.5|47519.5|47545.3|47525.3|47539.5|47519.5|4
1649212970000|2022-04-06 02:42:50|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1649212980000|2022-04-06 02:43:00|47542|47522|47546.1|47526.1|47546.1|47526.1|47541.1|47521.1|4
1649212990000|2022-04-06 02:43:10|47544.5|47524.5|47546.1|47526.1|47546.1|47526.1|47544.5|47524.5|1
1649213000000|2022-04-06 02:43:20|47547|47527|47550.3|47530.3|47550.3|47530.3|47546.1|47526.1|2
1649213010000|2022-04-06 02:43:30|47548.6|47528.6|47547.8|47527.8|47548.6|47528.6|47547.8|47527.8|0
1649213020000|2022-04-06 02:43:40|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|3
1649213030000|2022-04-06 02:43:50|47547.8|47527.8|47550.3|47530.3|47550.3|47530.3|47547.8|47527.8|0
1649213040000|2022-04-06 02:44:00|47551.1|47531.1|47552.8|47532.8|47552.8|47532.8|47547.8|47527.8|1
1649213050000|2022-04-06 02:44:10|47553.6|47533.6|47554.5|47534.5|47554.5|47534.5|47553.6|47533.6|4
1649213060000|2022-04-06 02:44:20|47555.3|47535.3|47554.5|47534.5|47555.3|47535.3|47554.5|47534.5|2
1649213070000|2022-04-06 02:44:30|47553.6|47533.6|47556.1|47536.1|47556.1|47536.1|47553.6|47533.6|3
1649213080000|2022-04-06 02:44:40|||||||||4
1649213090000|2022-04-06 02:44:50|47558.6|47538.6|47556.1|47536.1|47558.6|47538.6|47556.1|47536.1|0
1649213100000|2022-04-06 02:45:00|47557|47537|47573.6|47553.6|47573.6|47553.6|47557|47537|9
1649213110000|2022-04-06 02:45:10|47576.1|47556.1|47572.8|47552.8|47576.1|47556.1|47572.8|47552.8|5
1649213120000|2022-04-06 02:45:20|47571.1|47551.1|47571.1|47551.1|47571.1|47551.1|47571.1|47551.1|0
1649213130000|2022-04-06 02:45:30|47569.5|47549.5|47569.5|47549.5|47571.1|47551.1|47569.5|47549.5|0
1649213140000|2022-04-06 02:45:40|47567|47547|47561.1|47541.1|47567|47547|47561.1|47541.1|3
1649213150000|2022-04-06 02:45:50|47560.3|47540.3|47548.6|47528.6|47560.3|47540.3|47548.6|47528.6|8
1649213160000|2022-04-06 02:46:00|47551.1|47531.1|47547.8|47527.8|47551.1|47531.1|47547.8|47527.8|1
1649213170000|2022-04-06 02:46:10|47546.9|47526.9|47545.3|47525.3|47546.9|47526.9|47545.3|47525.3|0
1649213180000|2022-04-06 02:46:20|47546.1|47526.1|47541.1|47521.1|47546.1|47526.1|47541.1|47521.1|3
1649213190000|2022-04-06 02:46:30|47540.3|47520.3|47537.8|47517.8|47541.1|47521.1|47537.8|47517.8|1
1649213200000|2022-04-06 02:46:40|47536.1|47516.1|47538.6|47518.6|47538.6|47518.6|47536.1|47516.1|1
1649213210000|2022-04-06 02:46:50|47537.8|47517.8|47536.1|47516.1|47537.8|47517.8|47536.1|47516.1|0
1649213220000|2022-04-06 02:47:00|47533.6|47513.6|47532.8|47512.8|47533.6|47513.6|47532.8|47512.8|0
1649213230000|2022-04-06 02:47:10|47531.1|47511.1|47528.6|47508.6|47531.1|47511.1|47528.6|47508.6|0
1649213240000|2022-04-06 02:47:20|47527|47507|47530.3|47510.3|47530.3|47510.3|47527|47507|4
1649213250000|2022-04-06 02:47:30|47528.6|47508.6|47530.3|47510.3|47531.1|47511.1|47528.6|47508.6|0
1649213260000|2022-04-06 02:47:40|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|0
1649213280000|2022-04-06 02:48:00|47530.3|47510.3|47528.6|47508.6|47530.3|47510.3|47527.8|47507.8|1
1649213290000|2022-04-06 02:48:10|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|0
1649213300000|2022-04-06 02:48:20|47531.1|47511.1|47541.1|47521.1|47541.1|47521.1|47531.1|47511.1|7
1649213310000|2022-04-06 02:48:30|47542.8|47522.8|47543.6|47523.6|47544.4|47524.4|47542.8|47522.8|1
1649213320000|2022-04-06 02:48:40|47546.1|47526.1|47549.5|47529.5|47549.5|47529.5|47546.1|47526.1|3
1649213330000|2022-04-06 02:48:50|47547|47527|47543.6|47523.6|47547|47527|47543.6|47523.6|6
1649213340000|2022-04-06 02:49:00|47542|47522|47546.1|47526.1|47546.1|47526.1|47542|47522|0
1649213350000|2022-04-06 02:49:10|47552.8|47532.8|47554.4|47534.4|47554.4|47534.4|47552.8|47532.8|4
1649213370000|2022-04-06 02:49:30|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|2
1649213380000|2022-04-06 02:49:40|47551.1|47531.1|47553.6|47533.6|47553.6|47533.6|47551.1|47531.1|0
1649213390000|2022-04-06 02:49:50|47555.3|47535.3|47556.1|47536.1|47556.1|47536.1|47555.3|47535.3|1
1649213400000|2022-04-06 02:50:00|47555.3|47535.3|47551.1|47531.1|47555.3|47535.3|47551.1|47531.1|1
1649213410000|2022-04-06 02:50:10|47550.3|47530.3|47546.1|47526.1|47550.3|47530.3|47546.1|47526.1|2
1649213420000|2022-04-06 02:50:20|47547.8|47527.8|47549.5|47529.5|47549.5|47529.5|47547.8|47527.8|0
1649213430000|2022-04-06 02:50:30|47551.1|47531.1|47552.8|47532.8|47552.8|47532.8|47551.1|47531.1|2
1649213440000|2022-04-06 02:50:40|47551.1|47531.1|47551.1|47531.1|47552.8|47532.8|47551.1|47531.1|0
1649213450000|2022-04-06 02:50:50|47552.8|47532.8|47551.1|47531.1|47552.8|47532.8|47551.1|47531.1|0
1649213460000|2022-04-06 02:51:00|47552.8|47532.8|47551.1|47531.1|47556.1|47536.1|47551.1|47531.1|1
1649213470000|2022-04-06 02:51:10|47552.8|47532.8|47551.1|47531.1|47555.3|47535.3|47551.1|47531.1|0
1649213480000|2022-04-06 02:51:20|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|47550.3|47530.3|0
1649213490000|2022-04-06 02:51:30|47549.4|47529.4|47546.1|47526.1|47550.3|47530.3|47546.1|47526.1|0
1649213530000|2022-04-06 02:52:10|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|0
1649213540000|2022-04-06 02:52:20|47542|47522|47542|47522|47542|47522|47541.1|47521.1|4
1649213550000|2022-04-06 02:52:30|47543.6|47523.6|47543.6|47523.6|47546.1|47526.1|47543.6|47523.6|0
1649213560000|2022-04-06 02:52:40|47546.1|47526.1|47543.6|47523.6|47546.1|47526.1|47543.6|47523.6|0
1649213570000|2022-04-06 02:52:50|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1649213580000|2022-04-06 02:53:00|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|1
1649213590000|2022-04-06 02:53:10|47547.8|47527.8|47550.3|47530.3|47550.3|47530.3|47547.8|47527.8|2
1649213600000|2022-04-06 02:53:20|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|47552.8|47532.8|1
1649213610000|2022-04-06 02:53:30|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|1
1649213620000|2022-04-06 02:53:40|47552|47532|47552|47532|47553.6|47533.6|47552|47532|1
1649213630000|2022-04-06 02:53:50|47553.6|47533.6|47550.3|47530.3|47553.6|47533.6|47550.3|47530.3|2
1649213640000|2022-04-06 02:54:00|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|47548.6|47528.6|0
1649213670000|2022-04-06 02:54:30|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|47546.1|47526.1|0
1649213680000|2022-04-06 02:54:40|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|47543.6|47523.6|1
1649213690000|2022-04-06 02:54:50|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|5
1649213700000|2022-04-06 02:55:00|47540.3|47520.3|47540.3|47520.3|47540.3|47520.3|47540.3|47520.3|0
1649213720000|2022-04-06 02:55:20|47541.1|47521.1|47538.6|47518.6|47541.1|47521.1|47538.6|47518.6|0
1649213730000|2022-04-06 02:55:30|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|3
1649213740000|2022-04-06 02:55:40|47536.1|47516.1|47536.1|47516.1|47536.1|47516.1|47536.1|47516.1|2
1649213750000|2022-04-06 02:55:50|47535.3|47515.3|47535.3|47515.3|47535.3|47515.3|47533.6|47513.6|1
1649213760000|2022-04-06 02:56:00|47538.6|47518.6|47542|47522|47542|47522|47538.6|47518.6|4
1649213770000|2022-04-06 02:56:10|47542.8|47522.8|47549.5|47529.5|47549.5|47529.5|47542.8|47522.8|5
1649213780000|2022-04-06 02:56:20|47548.6|47528.6|47546.1|47526.1|47548.6|47528.6|47546.1|47526.1|0
1649213790000|2022-04-06 02:56:30|47544.5|47524.5|47546.1|47526.1|47546.1|47526.1|47542|47522|1
1649213800000|2022-04-06 02:56:40|47543.6|47523.6|47542|47522|47543.6|47523.6|47542|47522|0
1649213810000|2022-04-06 02:56:50|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|1
1649213820000|2022-04-06 02:57:00|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|1
1649213830000|2022-04-06 02:57:10|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1649213840000|2022-04-06 02:57:20|||||||||1
1649213850000|2022-04-06 02:57:30|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|0
1649213860000|2022-04-06 02:57:40|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|47538.6|47518.6|0
1649213880000|2022-04-06 02:58:00|47537.8|47517.8|47542.8|47522.8|47542.8|47522.8|47537.8|47517.8|0
1649213900000|2022-04-06 02:58:20|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|0
1649213910000|2022-04-06 02:58:30|47540.3|47520.3|47538.6|47518.6|47540.3|47520.3|47538.6|47518.6|0
1649213920000|2022-04-06 02:58:40|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|47541.1|47521.1|1
1649213930000|2022-04-06 02:58:50|47540.3|47520.3|47541.1|47521.1|47541.1|47521.1|47540.3|47520.3|0
1649213940000|2022-04-06 02:59:00|||||||||4
1649213950000|2022-04-06 02:59:10|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|2
1649213960000|2022-04-06 02:59:20|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|0
1649213980000|2022-04-06 02:59:40|47539.5|47519.5|47537|47517|47539.5|47519.5|47536.2|47516.2|0
1649213990000|2022-04-06 02:59:50|47538.6|47518.6|47537|47517|47539.5|47519.5|47537|47517|0
1649214000000|2022-04-06 03:00:00|47535.3|47515.3|47529.4|47509.4|47535.3|47515.3|47529.4|47509.4|12
1649214010000|2022-04-06 03:00:10|47527.8|47507.8|47523.6|47503.6|47527.8|47507.8|47523.6|47503.6|3
1649214020000|2022-04-06 03:00:20|47526.1|47506.1|47521.1|47501.1|47526.1|47506.1|47521.1|47501.1|3
1649214030000|2022-04-06 03:00:30|||||||||1
1649214040000|2022-04-06 03:00:40|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|47518.6|47498.6|0
1649214050000|2022-04-06 03:00:50|||||||||3
1649214060000|2022-04-06 03:01:00|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|3
1649214070000|2022-04-06 03:01:10|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|47515.3|47495.3|4
1649214080000|2022-04-06 03:01:20|47515.3|47495.3|47512.8|47492.8|47515.3|47495.3|47512.8|47492.8|0
1649214090000|2022-04-06 03:01:30|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|0
1649214100000|2022-04-06 03:01:40|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|47511.1|47491.1|0
1649214110000|2022-04-06 03:01:50|47511.1|47491.1|47511.1|47491.1|47512.8|47492.8|47511.1|47491.1|7
1649214120000|2022-04-06 03:02:00|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|47509.5|47489.5|1
1649214130000|2022-04-06 03:02:10|47507.8|47487.8|47506.1|47486.1|47507.8|47487.8|47506.1|47486.1|5
1649214150000|2022-04-06 03:02:30|47503.6|47483.6|47503.6|47483.6|47503.6|47483.6|47503.6|47483.6|0
1649214160000|2022-04-06 03:02:40|47502.8|47482.8|47502.8|47482.8|47502.8|47482.8|47502.8|47482.8|1
1649214170000|2022-04-06 03:02:50|47500.3|47480.3|47497.8|47477.8|47501.1|47481.1|47497.8|47477.8|1
1649214180000|2022-04-06 03:03:00|47498.6|47478.6|47501.1|47481.1|47501.1|47481.1|47498.6|47478.6|2
1649214190000|2022-04-06 03:03:10|47498.6|47478.6|47501.1|47481.1|47501.1|47481.1|47498.6|47478.6|0
1649214260000|2022-04-06 03:04:20|47502|47482|47502|47482|47502|47482|47501.1|47481.1|3
1649214270000|2022-04-06 03:04:30|||||||||2
1649214290000|2022-04-06 03:04:50|47501.1|47481.1|47501.1|47481.1|47501.1|47481.1|47501.1|47481.1|0
1649214300000|2022-04-06 03:05:00|47502|47482|47502|47482|47502|47482|47501.1|47481.1|1
1649214310000|2022-04-06 03:05:10|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|0
1649214320000|2022-04-06 03:05:20|47505.3|47485.3|47507|47487|47507|47487|47505.3|47485.3|3
1649214340000|2022-04-06 03:05:40|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|1
1649214350000|2022-04-06 03:05:50|47507|47487|47507|47487|47507|47487|47507|47487|0
1649214360000|2022-04-06 03:06:00|47506.1|47486.1|47507.8|47487.8|47507.8|47487.8|47506.1|47486.1|5
1649214370000|2022-04-06 03:06:10|47506.1|47486.1|47498.6|47478.6|47506.1|47486.1|47496.1|47476.1|2
1649214380000|2022-04-06 03:06:20|||||||||1
1649214400000|2022-04-06 03:06:40|47497.8|47477.8|47497.8|47477.8|47497.8|47477.8|47497.8|47477.8|0
1649214420000|2022-04-06 03:07:00|47496.9|47476.9|47492.8|47472.8|47496.9|47476.9|47492.8|47472.8|0
1649214430000|2022-04-06 03:07:10|47493.6|47473.6|47493.6|47473.6|47493.6|47473.6|47493.6|47473.6|0
1649214440000|2022-04-06 03:07:20|||||||||1
1649214460000|2022-04-06 03:07:40|||||||||1
1649214490000|2022-04-06 03:08:10|47491.1|47471.1|47491.1|47471.1|47491.1|47471.1|47491.1|47471.1|1
1649214520000|2022-04-06 03:08:40|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|2
1649214530000|2022-04-06 03:08:50|47493.6|47473.6|47493.6|47473.6|47493.6|47473.6|47493.6|47473.6|0
1649214540000|2022-04-06 03:09:00|47494.5|47474.5|47496.1|47476.1|47496.1|47476.1|47494.5|47474.5|0
1649214550000|2022-04-06 03:09:10|47495.3|47475.3|47493.6|47473.6|47495.3|47475.3|47493.6|47473.6|0
1649214580000|2022-04-06 03:09:40|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|47496.1|47476.1|6
1649214600000|2022-04-06 03:10:00|47497|47477|47503.6|47483.6|47503.6|47483.6|47497|47477|4
1649214610000|2022-04-06 03:10:10|47504.5|47484.5|47512.8|47492.8|47512.8|47492.8|47504.5|47484.5|2
1649214630000|2022-04-06 03:10:30|47513.6|47493.6|47511.1|47491.1|47513.6|47493.6|47511.1|47491.1|0
1649214640000|2022-04-06 03:10:40|47512.8|47492.8|47515.3|47495.3|47515.3|47495.3|47512.8|47492.8|0
1649214650000|2022-04-06 03:10:50|47513.6|47493.6|47512.8|47492.8|47513.6|47493.6|47512.8|47492.8|0
1649214670000|2022-04-06 03:11:10|47513.6|47493.6|47513.6|47493.6|47513.6|47493.6|47511.1|47491.1|3
1649214680000|2022-04-06 03:11:20|47512.8|47492.8|47516.1|47496.1|47516.1|47496.1|47511.1|47491.1|0
1649214690000|2022-04-06 03:11:30|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|0
1649214700000|2022-04-06 03:11:40|47514.4|47494.4|47512.8|47492.8|47514.4|47494.4|47512.8|47492.8|1
1649214710000|2022-04-06 03:11:50|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|0
1649214720000|2022-04-06 03:12:00|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|2
1649214740000|2022-04-06 03:12:20|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|47510.3|47490.3|0
1649214750000|2022-04-06 03:12:30|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|1
1649214760000|2022-04-06 03:12:40|47507|47487|47506.1|47486.1|47511.1|47491.1|47506.1|47486.1|0
1649214770000|2022-04-06 03:12:50|47507|47487|47501.1|47481.1|47507|47487|47501.1|47481.1|6
1649214780000|2022-04-06 03:13:00|47502.8|47482.8|47502.8|47482.8|47502.8|47482.8|47502.8|47482.8|1
1649214790000|2022-04-06 03:13:10|47503.6|47483.6|47508.6|47488.6|47508.6|47488.6|47503.6|47483.6|1
1649214800000|2022-04-06 03:13:20|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|47511.1|47491.1|1
1649214820000|2022-04-06 03:13:40|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|47508.6|47488.6|1
1649214830000|2022-04-06 03:13:50|47509.5|47489.5|47509.5|47489.5|47511.1|47491.1|47508.6|47488.6|0
1649214840000|2022-04-06 03:14:00|47511.1|47491.1|47507.8|47487.8|47511.1|47491.1|47507.8|47487.8|0
1649214850000|2022-04-06 03:14:10|47506.1|47486.1|47506.1|47486.1|47506.1|47486.1|47505.3|47485.3|0
1649214860000|2022-04-06 03:14:20|47508.6|47488.6|47506.1|47486.1|47508.6|47488.6|47506.1|47486.1|1
1649214870000|2022-04-06 03:14:30|47507|47487|47511.1|47491.1|47511.1|47491.1|47507|47487|0
1649214900000|2022-04-06 03:15:00|47512.8|47492.8|47517.8|47497.8|47517.8|47497.8|47512.8|47492.8|2
1649214910000|2022-04-06 03:15:10|47518.6|47498.6|47521.1|47501.1|47521.1|47501.1|47518.6|47498.6|4
1649214920000|2022-04-06 03:15:20|47522.8|47502.8|47527.8|47507.8|47527.8|47507.8|47522.8|47502.8|2
1649214930000|2022-04-06 03:15:30|47529.4|47509.4|47528.6|47508.6|47530.3|47510.3|47527.8|47507.8|1
1649214940000|2022-04-06 03:15:40|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|2
1649214950000|2022-04-06 03:15:50|47532.8|47512.8|47531.1|47511.1|47532.8|47512.8|47531.1|47511.1|0
1649214970000|2022-04-06 03:16:10|47532.8|47512.8|47532|47512|47532.8|47512.8|47531.1|47511.1|1
1649214980000|2022-04-06 03:16:20|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|47531.1|47511.1|1
1649215000000|2022-04-06 03:16:40|47530.3|47510.3|47529.4|47509.4|47530.3|47510.3|47529.4|47509.4|1
1649215010000|2022-04-06 03:16:50|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|0
1649215020000|2022-04-06 03:17:00|47529.4|47509.4|47526.9|47506.9|47529.4|47509.4|47526.9|47506.9|1
1649215030000|2022-04-06 03:17:10|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47526.9|47506.9|1
1649215040000|2022-04-06 03:17:20|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|47526.1|47506.1|0
1649215060000|2022-04-06 03:17:40|47527|47507|47526.1|47506.1|47528.6|47508.6|47526.1|47506.1|1
1649215080000|2022-04-06 03:18:00|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|0
1649215090000|2022-04-06 03:18:10|||||||||1
1649215100000|2022-04-06 03:18:20|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|1
1649215110000|2022-04-06 03:18:30|47517.8|47497.8|47516.1|47496.1|47517.8|47497.8|47516.1|47496.1|1
1649215120000|2022-04-06 03:18:40|47513.6|47493.6|47513.6|47493.6|47513.6|47493.6|47513.6|47493.6|0
1649215130000|2022-04-06 03:18:50|47514.5|47494.5|47516.1|47496.1|47516.1|47496.1|47514.5|47494.5|0
1649215140000|2022-04-06 03:19:00|47517.8|47497.8|47516.1|47496.1|47517.8|47497.8|47515.3|47495.3|0
1649215150000|2022-04-06 03:19:10|47517.8|47497.8|47516.1|47496.1|47517.8|47497.8|47516.1|47496.1|0
1649215160000|2022-04-06 03:19:20|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|0
1649215170000|2022-04-06 03:19:30|47516.1|47496.1|47517.8|47497.8|47517.8|47497.8|47516.1|47496.1|2
1649215190000|2022-04-06 03:19:50|47519.4|47499.4|47521.1|47501.1|47521.1|47501.1|47519.4|47499.4|3
1649215200000|2022-04-06 03:20:00|47522|47502|47521.1|47501.1|47522|47502|47521.1|47501.1|0
1649215230000|2022-04-06 03:20:30|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|0
1649215240000|2022-04-06 03:20:40|47524.5|47504.5|47523.6|47503.6|47527|47507|47523.6|47503.6|3
1649215260000|2022-04-06 03:21:00|47522.8|47502.8|47517|47497|47522.8|47502.8|47517|47497|2
1649215270000|2022-04-06 03:21:10|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|1
1649215280000|2022-04-06 03:21:20|47517|47497|47520.3|47500.3|47520.3|47500.3|47517|47497|0
1649215290000|2022-04-06 03:21:30|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|47516.1|47496.1|0
1649215320000|2022-04-06 03:22:00|47517.8|47497.8|47516.1|47496.1|47517.8|47497.8|47516.1|47496.1|1
1649215330000|2022-04-06 03:22:10|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|0
1649215340000|2022-04-06 03:22:20|47518.6|47498.6|47520.3|47500.3|47520.3|47500.3|47518.6|47498.6|2
1649215350000|2022-04-06 03:22:30|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|47521.1|47501.1|0
1649215360000|2022-04-06 03:22:40|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|47523.6|47503.6|0
1649215380000|2022-04-06 03:23:00|47523.7|47503.7|47522|47502|47523.7|47503.7|47522|47502|0
1649215390000|2022-04-06 03:23:10|47524.5|47504.5|47524.5|47504.5|47524.5|47504.5|47524.5|47504.5|4
1649215400000|2022-04-06 03:23:20|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47522|47502|3
1649215420000|2022-04-06 03:23:40|47522.8|47502.8|47523.7|47503.7|47523.7|47503.7|47522.8|47502.8|0
1649215430000|2022-04-06 03:23:50|47522.8|47502.8|47522|47502|47523.7|47503.7|47521.2|47501.2|0
1649215440000|2022-04-06 03:24:00|47521.2|47501.2|47516.2|47496.2|47521.2|47501.2|47515.3|47495.3|2
1649215450000|2022-04-06 03:24:10|47517.8|47497.8|47516.2|47496.2|47517.8|47497.8|47516.2|47496.2|0
1649215470000|2022-04-06 03:24:30|47514.5|47494.5|47518.7|47498.7|47519.5|47499.5|47514.5|47494.5|1
1649215480000|2022-04-06 03:24:40|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47514.5|47494.5|0
1649215490000|2022-04-06 03:24:50|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|0
1649215500000|2022-04-06 03:25:00|47515.3|47495.3|47515.3|47495.3|47517.8|47497.8|47515.3|47495.3|0
1649215510000|2022-04-06 03:25:10|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|47516.2|47496.2|0
1649215520000|2022-04-06 03:25:20|47517.8|47497.8|47516.2|47496.2|47517.8|47497.8|47516.2|47496.2|0
1649215530000|2022-04-06 03:25:30|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|0
1649215540000|2022-04-06 03:25:40|47511.2|47491.2|47511.2|47491.2|47512.8|47492.8|47511.2|47491.2|0
1649215560000|2022-04-06 03:26:00|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|0
1649215570000|2022-04-06 03:26:10|47511.2|47491.2|47507.8|47487.8|47511.2|47491.2|47507.8|47487.8|1
1649215580000|2022-04-06 03:26:20|47510.3|47490.3|47507.8|47487.8|47510.3|47490.3|47507.8|47487.8|0
1649215590000|2022-04-06 03:26:30|47510.3|47490.3|47508.7|47488.7|47510.3|47490.3|47507.8|47487.8|1
1649215600000|2022-04-06 03:26:40|47510.3|47490.3|47507.8|47487.8|47510.3|47490.3|47507.8|47487.8|0
1649215620000|2022-04-06 03:27:00|47508.7|47488.7|47511.2|47491.2|47511.2|47491.2|47508.7|47488.7|1
1649215630000|2022-04-06 03:27:10|47512.8|47492.8|47511.2|47491.2|47512.8|47492.8|47511.2|47491.2|0
1649215640000|2022-04-06 03:27:20|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|47512.8|47492.8|0
1649215650000|2022-04-06 03:27:30|47511.2|47491.2|47512.8|47492.8|47512.8|47492.8|47511.2|47491.2|0
1649215670000|2022-04-06 03:27:50|||||||||2
1649215680000|2022-04-06 03:28:00|47516.2|47496.2|47521.2|47501.2|47521.2|47501.2|47516.2|47496.2|0
1649215700000|2022-04-06 03:28:20|47522.8|47502.8|47524.4|47504.4|47524.4|47504.4|47522.8|47502.8|2
1649215710000|2022-04-06 03:28:30|47522.8|47502.8|47527.8|47507.8|47527.8|47507.8|47522.8|47502.8|2
1649215740000|2022-04-06 03:29:00|47530.3|47510.3|47526.2|47506.2|47530.3|47510.3|47526.2|47506.2|1
1649215750000|2022-04-06 03:29:10|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|0
1649215760000|2022-04-06 03:29:20|47526.2|47506.2|47526.9|47506.9|47527.8|47507.8|47525.3|47505.3|1
1649215770000|2022-04-06 03:29:30|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|0
1649215780000|2022-04-06 03:29:40|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|7
1649215790000|2022-04-06 03:29:50|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|0
1649215800000|2022-04-06 03:30:00|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|47527.9|47507.9|1
1649215840000|2022-04-06 03:30:40|||||||||1
1649215850000|2022-04-06 03:30:50|47528.7|47508.7|47529.5|47509.5|47531.2|47511.2|47527|47507|0
1649215860000|2022-04-06 03:31:00|47527|47507|47526.2|47506.2|47527|47507|47526.2|47506.2|1
1649215870000|2022-04-06 03:31:10|47525.3|47505.3|47523.7|47503.7|47525.3|47505.3|47523.7|47503.7|0
1649215890000|2022-04-06 03:31:30|47522.8|47502.8|47523.7|47503.7|47523.7|47503.7|47521.2|47501.2|3
1649215900000|2022-04-06 03:31:40|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|0
1649215920000|2022-04-06 03:32:00|||||||||1
1649215950000|2022-04-06 03:32:30|||||||||1
1649215990000|2022-04-06 03:33:10|||||||||1
1649216000000|2022-04-06 03:33:20|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|2
1649216010000|2022-04-06 03:33:30|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|0
1649216020000|2022-04-06 03:33:40|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|47530.3|47510.3|0
1649216040000|2022-04-06 03:34:00|47527.8|47507.8|47530.3|47510.3|47530.3|47510.3|47527.8|47507.8|2
1649216050000|2022-04-06 03:34:10|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|11
1649216060000|2022-04-06 03:34:20|47532|47512|47537.8|47517.8|47537.8|47517.8|47532|47512|4
1649216070000|2022-04-06 03:34:30|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47537.8|47517.8|0
1649216080000|2022-04-06 03:34:40|47540.3|47520.3|47540.3|47520.3|47540.3|47520.3|47540.3|47520.3|0
1649216090000|2022-04-06 03:34:50|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|2
1649216110000|2022-04-06 03:35:10|47537.8|47517.8|47536.2|47516.2|47537.8|47517.8|47536.2|47516.2|0
1649216120000|2022-04-06 03:35:20|||||||||1
1649216180000|2022-04-06 03:36:20|47532|47512|47532|47512|47533.7|47513.7|47532|47512|0
1649216190000|2022-04-06 03:36:30|47533.7|47513.7|47536.2|47516.2|47536.2|47516.2|47533.7|47513.7|0
1649216210000|2022-04-06 03:36:50|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|5
1649216220000|2022-04-06 03:37:00|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|0
1649216230000|2022-04-06 03:37:10|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|0
1649216250000|2022-04-06 03:37:30|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|0
1649216260000|2022-04-06 03:37:40|47518.7|47498.7|47517|47497|47518.7|47498.7|47516.2|47496.2|3
1649216270000|2022-04-06 03:37:50|47515.3|47495.3|47517|47497|47517|47497|47515.3|47495.3|0
1649216300000|2022-04-06 03:38:20|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|47515.3|47495.3|0
1649216320000|2022-04-06 03:38:40|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|47517.8|47497.8|2
1649216330000|2022-04-06 03:38:50|||||||||1
1649216340000|2022-04-06 03:39:00|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|0
1649216350000|2022-04-06 03:39:10|47518.7|47498.7|47520.3|47500.3|47520.3|47500.3|47517.8|47497.8|2
1649216370000|2022-04-06 03:39:30|47519.5|47499.5|47520.3|47500.3|47520.3|47500.3|47519.5|47499.5|2
1649216400000|2022-04-06 03:40:00|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47520.3|47500.3|1
1649216430000|2022-04-06 03:40:30|47522|47502|47521.2|47501.2|47522|47502|47521.2|47501.2|2
1649216440000|2022-04-06 03:40:40|47523.7|47503.7|47521.2|47501.2|47523.7|47503.7|47521.2|47501.2|1
1649216470000|2022-04-06 03:41:10|47520.3|47500.3|47523.7|47503.7|47523.7|47503.7|47518.7|47498.7|1
1649216480000|2022-04-06 03:41:20|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|3
1649216490000|2022-04-06 03:41:30|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|0
1649216500000|2022-04-06 03:41:40|47522|47502|47523.7|47503.7|47523.7|47503.7|47522|47502|0
1649216520000|2022-04-06 03:42:00|47521.2|47501.2|47516.2|47496.2|47521.2|47501.2|47516.2|47496.2|4
1649216530000|2022-04-06 03:42:10|47514.5|47494.5|47514.5|47494.5|47514.5|47494.5|47514.5|47494.5|0
1649216540000|2022-04-06 03:42:20|47513.7|47493.7|47512|47492|47513.7|47493.7|47512|47492|0
1649216570000|2022-04-06 03:42:50|47511.2|47491.2|47511.2|47491.2|47511.2|47491.2|47511.2|47491.2|2
1649216580000|2022-04-06 03:43:00|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|2
1649216620000|2022-04-06 03:43:40|47507|47487|47512.8|47492.8|47516.2|47496.2|47507|47487|3
1649216630000|2022-04-06 03:43:50|47513.7|47493.7|47516.2|47496.2|47516.2|47496.2|47513.7|47493.7|0
1649216640000|2022-04-06 03:44:00|47518.7|47498.7|47518.7|47498.7|47518.7|47498.7|47518.7|47498.7|1
1649216670000|2022-04-06 03:44:30|47519.5|47499.5|47521.2|47501.2|47521.2|47501.2|47519.5|47499.5|0
1649216680000|2022-04-06 03:44:40|47519.5|47499.5|47522.8|47502.8|47522.8|47502.8|47518.7|47498.7|2
1649216700000|2022-04-06 03:45:00|47524.5|47504.5|47524.5|47504.5|47524.5|47504.5|47520.3|47500.3|1
1649216710000|2022-04-06 03:45:10|47522.8|47502.8|47525.3|47505.3|47525.3|47505.3|47520.3|47500.3|1
1649216730000|2022-04-06 03:45:30|47522.8|47502.8|47522.8|47502.8|47525.3|47505.3|47522.8|47502.8|5
1649216740000|2022-04-06 03:45:40|47523.7|47503.7|47525.3|47505.3|47525.3|47505.3|47523.7|47503.7|0
1649216780000|2022-04-06 03:46:20|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|0
1649216830000|2022-04-06 03:47:10|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|1
1649216840000|2022-04-06 03:47:20|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|47522.8|47502.8|1
1649216850000|2022-04-06 03:47:30|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|1
1649216860000|2022-04-06 03:47:40|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|1
1649216900000|2022-04-06 03:48:20|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|0
1649216920000|2022-04-06 03:48:40|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|1
1649216940000|2022-04-06 03:49:00|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649216950000|2022-04-06 03:49:10|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|0
1649216960000|2022-04-06 03:49:20|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649216990000|2022-04-06 03:49:50|47526.2|47506.2|47525.3|47505.3|47526.2|47506.2|47525.3|47505.3|0
1649217000000|2022-04-06 03:50:00|47526.2|47506.2|47526.2|47506.2|47527.8|47507.8|47526.2|47506.2|1
1649217010000|2022-04-06 03:50:10|47527.8|47507.8|47526.2|47506.2|47527.8|47507.8|47526.2|47506.2|0
1649217020000|2022-04-06 03:50:20|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|0
1649217040000|2022-04-06 03:50:40|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649217050000|2022-04-06 03:50:50|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649217060000|2022-04-06 03:51:00|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649217070000|2022-04-06 03:51:10|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|0
1649217090000|2022-04-06 03:51:30|47527.8|47507.8|47525.3|47505.3|47527.8|47507.8|47525.3|47505.3|0
1649217100000|2022-04-06 03:51:40|47526.2|47506.2|47527.8|47507.8|47527.8|47507.8|47526.2|47506.2|0
1649217110000|2022-04-06 03:51:50|||||||||5
1649217120000|2022-04-06 03:52:00|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|47528.7|47508.7|0
1649217150000|2022-04-06 03:52:30|47529.5|47509.5|47541.2|47521.2|47542.8|47522.8|47529.5|47509.5|6
1649217160000|2022-04-06 03:52:40|47542|47522|47546.2|47526.2|47546.2|47526.2|47541.2|47521.2|5
1649217180000|2022-04-06 03:53:00|47545.3|47525.3|47541.2|47521.2|47545.3|47525.3|47541.2|47521.2|1
1649217220000|2022-04-06 03:53:40|47543.7|47523.7|47543.7|47523.7|47545.3|47525.3|47543.7|47523.7|0
1649217240000|2022-04-06 03:54:00|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|1
1649217290000|2022-04-06 03:54:50|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|0
1649217300000|2022-04-06 03:55:00|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|1
1649217340000|2022-04-06 03:55:40|47538.7|47518.7|47538.7|47518.7|47541.2|47521.2|47538.7|47518.7|0
1649217350000|2022-04-06 03:55:50|47540.3|47520.3|47536.2|47516.2|47540.3|47520.3|47536.2|47516.2|0
1649217360000|2022-04-06 03:56:00|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|0
1649217410000|2022-04-06 03:56:50|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|0
1649217420000|2022-04-06 03:57:00|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47536.2|47516.2|0
1649217430000|2022-04-06 03:57:10|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|0
1649217460000|2022-04-06 03:57:40|47537|47517|47537|47517|47537|47517|47537|47517|0
1649217470000|2022-04-06 03:57:50|||||||||1
1649217480000|2022-04-06 03:58:00|47537.9|47517.9|47538.7|47518.7|47539.5|47519.5|47537.9|47517.9|0
1649217490000|2022-04-06 03:58:10|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|2
1649217510000|2022-04-06 03:58:30|47538.7|47518.7|47534.5|47514.5|47538.7|47518.7|47534.5|47514.5|1
1649217520000|2022-04-06 03:58:40|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|0
1649217540000|2022-04-06 03:59:00|47529.5|47509.5|47527.8|47507.8|47529.5|47509.5|47527.8|47507.8|5
1649217550000|2022-04-06 03:59:10|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|0
1649217560000|2022-04-06 03:59:20|47525.3|47505.3|47525.3|47505.3|47527.8|47507.8|47524.5|47504.5|5
1649217590000|2022-04-06 03:59:50|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47525.3|47505.3|2
1649217600000|2022-04-06 04:00:00|||||||||1
1649217610000|2022-04-06 04:00:10|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|12
1649217640000|2022-04-06 04:00:40|47522.8|47502.8|47521.2|47501.2|47522.8|47502.8|47521.2|47501.2|3
1649217670000|2022-04-06 04:01:10|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|47520.3|47500.3|8
1649217690000|2022-04-06 04:01:30|47522.8|47502.8|47525.3|47505.3|47525.3|47505.3|47522.8|47502.8|8
1649217710000|2022-04-06 04:01:50|47527|47507|47527.8|47507.8|47527.8|47507.8|47527|47507|5
1649217720000|2022-04-06 04:02:00|47528.7|47508.7|47530.3|47510.3|47530.3|47510.3|47528.7|47508.7|0
1649217730000|2022-04-06 04:02:10|47537.8|47517.8|47540.3|47520.3|47540.3|47520.3|47537.8|47517.8|8
1649217740000|2022-04-06 04:02:20|47544.5|47524.5|47540.3|47520.3|47544.5|47524.5|47540.3|47520.3|0
1649217760000|2022-04-06 04:02:40|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47537|47517|0
1649217770000|2022-04-06 04:02:50|47537|47517|47538.7|47518.7|47538.7|47518.7|47537|47517|0
1649217780000|2022-04-06 04:03:00|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|0
1649217790000|2022-04-06 04:03:10|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|0
1649217800000|2022-04-06 04:03:20|47542.8|47522.8|47541.2|47521.2|47542.8|47522.8|47541.2|47521.2|2
1649217850000|2022-04-06 04:04:10|47540.3|47520.3|47538.7|47518.7|47540.3|47520.3|47538.7|47518.7|0
1649217860000|2022-04-06 04:04:20|47541.2|47521.2|47538.7|47518.7|47541.2|47521.2|47538.7|47518.7|1
1649217870000|2022-04-06 04:04:30|47537|47517|47536.2|47516.2|47537|47517|47536.2|47516.2|0
1649217880000|2022-04-06 04:04:40|47534.5|47514.5|47533.7|47513.7|47534.5|47514.5|47533.7|47513.7|0
1649217890000|2022-04-06 04:04:50|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|0
1649217900000|2022-04-06 04:05:00|47534.5|47514.5|47533.7|47513.7|47534.5|47514.5|47533.7|47513.7|2
1649217930000|2022-04-06 04:05:30|47532.8|47512.8|47532.8|47512.8|47532.8|47512.8|47532.8|47512.8|1
1649217940000|2022-04-06 04:05:40|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|0
1649217960000|2022-04-06 04:06:00|47532|47512|47533.7|47513.7|47535.3|47515.3|47532|47512|0
1649217970000|2022-04-06 04:06:10|47532|47512|47532|47512|47532|47512|47532|47512|0
1649217980000|2022-04-06 04:06:20|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|1
1649218010000|2022-04-06 04:06:50|47534.5|47514.5|47536.2|47516.2|47536.2|47516.2|47534.5|47514.5|0
1649218100000|2022-04-06 04:08:20|||||||||1
1649218110000|2022-04-06 04:08:30|||||||||1
1649218130000|2022-04-06 04:08:50|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|47537.8|47517.8|0
1649218140000|2022-04-06 04:09:00|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|47536.2|47516.2|0
1649218150000|2022-04-06 04:09:10|||||||||1
1649218160000|2022-04-06 04:09:20|47533.7|47513.7|47530.3|47510.3|47533.7|47513.7|47530.3|47510.3|0
1649218180000|2022-04-06 04:09:40|47528.7|47508.7|47526.2|47506.2|47528.7|47508.7|47526.2|47506.2|0
1649218190000|2022-04-06 04:09:50|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|47525.3|47505.3|0
1649218200000|2022-04-06 04:10:00|47527|47507|47525.3|47505.3|47527|47507|47525.3|47505.3|1
1649218210000|2022-04-06 04:10:10|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|0
1649218240000|2022-04-06 04:10:40|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|1
1649218290000|2022-04-06 04:11:30|47526.2|47506.2|47523.7|47503.7|47527.8|47507.8|47523.7|47503.7|5
1649218300000|2022-04-06 04:11:40|47524.5|47504.5|47526.2|47506.2|47526.2|47506.2|47524.5|47504.5|0
1649218310000|2022-04-06 04:11:50|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|1
1649218330000|2022-04-06 04:12:10|47524.5|47504.5|47524.5|47504.5|47526.2|47506.2|47524.5|47504.5|7
1649218340000|2022-04-06 04:12:20|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|0
1649218360000|2022-04-06 04:12:40|47524.5|47504.5|47526.2|47506.2|47526.2|47506.2|47524.5|47504.5|0
1649218380000|2022-04-06 04:13:00|47527|47507|47524.5|47504.5|47527|47507|47524.5|47504.5|1
1649218390000|2022-04-06 04:13:10|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|0
1649218400000|2022-04-06 04:13:20|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|1
1649218420000|2022-04-06 04:13:40|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|1
1649218430000|2022-04-06 04:13:50|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|47526.2|47506.2|0
1649218440000|2022-04-06 04:14:00|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|47527.8|47507.8|1
1649218450000|2022-04-06 04:14:10|47528.7|47508.7|47531.2|47511.2|47531.2|47511.2|47528.7|47508.7|1
1649218470000|2022-04-06 04:14:30|47530.3|47510.3|47528.7|47508.7|47530.3|47510.3|47528.7|47508.7|0
1649218480000|2022-04-06 04:14:40|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|0
1649218490000|2022-04-06 04:14:50|47528.7|47508.7|47531.2|47511.2|47531.2|47511.2|47528.7|47508.7|2
1649218500000|2022-04-06 04:15:00|47532|47512|47534.5|47514.5|47534.5|47514.5|47531.2|47511.2|0
1649218510000|2022-04-06 04:15:10|47536.2|47516.2|47538.7|47518.7|47538.7|47518.7|47536.2|47516.2|0
1649218520000|2022-04-06 04:15:20|47542.8|47522.8|47544.5|47524.5|47546.2|47526.2|47542|47522|1
1649218530000|2022-04-06 04:15:30|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|0
1649218590000|2022-04-06 04:16:30|47539.5|47519.5|47539.5|47519.5|47539.5|47519.5|47538.7|47518.7|0
1649218600000|2022-04-06 04:16:40|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|0
1649218620000|2022-04-06 04:17:00|47537|47517|47533.7|47513.7|47537|47517|47533.7|47513.7|0
1649218630000|2022-04-06 04:17:10|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|0
1649218640000|2022-04-06 04:17:20|47536.2|47516.2|47534.5|47514.5|47536.2|47516.2|47534.5|47514.5|1
1649218650000|2022-04-06 04:17:30|47533.7|47513.7|47538.7|47518.7|47538.7|47518.7|47533.7|47513.7|2
1649218660000|2022-04-06 04:17:40|47537.8|47517.8|47541.2|47521.2|47541.2|47521.2|47537|47517|0
1649218680000|2022-04-06 04:18:00|47540.3|47520.3|47541.2|47521.2|47541.2|47521.2|47538.7|47518.7|0
1649218700000|2022-04-06 04:18:20|||||||||1
1649218740000|2022-04-06 04:19:00|47542|47522|47543.7|47523.7|47543.7|47523.7|47542|47522|0
1649218750000|2022-04-06 04:19:10|47544.5|47524.5|47546.2|47526.2|47546.2|47526.2|47544.5|47524.5|0
1649218770000|2022-04-06 04:19:30|47547|47527|47547|47527|47547|47527|47547|47527|3
1649218800000|2022-04-06 04:20:00|47548.7|47528.7|47546.2|47526.2|47548.7|47528.7|47546.2|47526.2|1
1649218850000|2022-04-06 04:20:50|||||||||1
1649218890000|2022-04-06 04:21:30|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|1
1649218920000|2022-04-06 04:22:00|||||||||1
1649219020000|2022-04-06 04:23:40|||||||||1
1649219030000|2022-04-06 04:23:50|47540.3|47520.3|47543.7|47523.7|47543.7|47523.7|47540.3|47520.3|1
1649219050000|2022-04-06 04:24:10|||||||||1
1649219060000|2022-04-06 04:24:20|||||||||1
1649219070000|2022-04-06 04:24:30|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|0
1649219110000|2022-04-06 04:25:10|47545.4|47525.4|47547.9|47527.9|47547.9|47527.9|47545.4|47525.4|1
1649219120000|2022-04-06 04:25:20|47548.8|47528.8|47550.4|47530.4|47550.4|47530.4|47548.8|47528.8|1
1649219130000|2022-04-06 04:25:30|47547.9|47527.9|47547.9|47527.9|47547.9|47527.9|47547.9|47527.9|1
1649219140000|2022-04-06 04:25:40|47548.8|47528.8|47547.9|47527.9|47548.8|47528.8|47547.9|47527.9|2
1649219150000|2022-04-06 04:25:50|47549.5|47529.5|47547|47527|47549.5|47529.5|47547|47527|2
1649219170000|2022-04-06 04:26:10|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|1
1649219190000|2022-04-06 04:26:30|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|0
1649219230000|2022-04-06 04:27:10|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|47544.5|47524.5|0
1649219260000|2022-04-06 04:27:40|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|47545.3|47525.3|0
1649219270000|2022-04-06 04:27:50|||||||||1
1649219280000|2022-04-06 04:28:00|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|47546.2|47526.2|1
1649219330000|2022-04-06 04:28:50|47548.7|47528.7|47546.2|47526.2|47548.7|47528.7|47546.2|47526.2|1
1649219340000|2022-04-06 04:29:00|47545.3|47525.3|47543.7|47523.7|47545.3|47525.3|47543.7|47523.7|2
1649219350000|2022-04-06 04:29:10|||||||||2
1649219360000|2022-04-06 04:29:20|47545.3|47525.3|47546.2|47526.2|47546.2|47526.2|47545.3|47525.3|1
1649219380000|2022-04-06 04:29:40|47547.1|47527.1|47548.7|47528.7|47548.7|47528.7|47547.1|47527.1|0
1649219390000|2022-04-06 04:29:50|47547.1|47527.1|47546.2|47526.2|47547.1|47527.1|47546.2|47526.2|1
1649219410000|2022-04-06 04:30:10|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|1
1649219420000|2022-04-06 04:30:20|||||||||1
1649219430000|2022-04-06 04:30:30|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|47542.8|47522.8|0
1649219440000|2022-04-06 04:30:40|||||||||4
1649219450000|2022-04-06 04:30:50|||||||||3
1649219480000|2022-04-06 04:31:20|||||||||3
1649219510000|2022-04-06 04:31:50|||||||||1
1649219530000|2022-04-06 04:32:10|||||||||3
1649219540000|2022-04-06 04:32:20|||||||||1
1649219550000|2022-04-06 04:32:30|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|47542.9|47522.9|1
1649219560000|2022-04-06 04:32:40|47543.7|47523.7|47542.9|47522.9|47543.7|47523.7|47542.9|47522.9|1
1649219570000|2022-04-06 04:32:50|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|0
1649219580000|2022-04-06 04:33:00|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|1
1649219600000|2022-04-06 04:33:20|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|2
1649219630000|2022-04-06 04:33:50|47543.7|47523.7|47541.2|47521.2|47543.7|47523.7|47541.2|47521.2|3
1649219640000|2022-04-06 04:34:00|47542.1|47522.1|47547.9|47527.9|47547.9|47527.9|47542.1|47522.1|4
1649219650000|2022-04-06 04:34:10|||||||||4
1649219660000|2022-04-06 04:34:20|47547|47527|47545.4|47525.4|47547|47527|47545.4|47525.4|1
1649219670000|2022-04-06 04:34:30|||||||||2
1649219700000|2022-04-06 04:35:00|47544.5|47524.5|47542.9|47522.9|47544.5|47524.5|47542.9|47522.9|2
1649219710000|2022-04-06 04:35:10|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|47537.9|47517.9|1
1649219720000|2022-04-06 04:35:20|47536.2|47516.2|47538.7|47518.7|47539.6|47519.6|47536.2|47516.2|1
1649219730000|2022-04-06 04:35:30|47537.9|47517.9|47534.6|47514.6|47537.9|47517.9|47534.6|47514.6|10
1649219740000|2022-04-06 04:35:40|47532.9|47512.9|47537.1|47517.1|47537.1|47517.1|47532.9|47512.9|6
1649219750000|2022-04-06 04:35:50|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|2
1649219770000|2022-04-06 04:36:10|47539.6|47519.6|47541.2|47521.2|47541.2|47521.2|47539.6|47519.6|0
1649219780000|2022-04-06 04:36:20|47543.7|47523.7|47543.7|47523.7|47544.6|47524.6|47543.7|47523.7|10
1649219790000|2022-04-06 04:36:30|47542.1|47522.1|47542.1|47522.1|47542.1|47522.1|47542.1|47522.1|0
1649219810000|2022-04-06 04:36:50|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|47543.7|47523.7|0
1649219830000|2022-04-06 04:37:10|47546.2|47526.2|47543.7|47523.7|47546.2|47526.2|47543.7|47523.7|1
1649219840000|2022-04-06 04:37:20|||||||||1
1649219870000|2022-04-06 04:37:50|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|47541.2|47521.2|2
1649219890000|2022-04-06 04:38:10|||||||||14
1649219900000|2022-04-06 04:38:20|||||||||2
1649219920000|2022-04-06 04:38:40|47542.1|47522.1|47543.7|47523.7|47543.7|47523.7|47542.1|47522.1|0
1649219940000|2022-04-06 04:39:00|||||||||3
1649219970000|2022-04-06 04:39:30|47542.9|47522.9|47541.2|47521.2|47542.9|47522.9|47541.2|47521.2|0
1649219980000|2022-04-06 04:39:40|47539.6|47519.6|47541.2|47521.2|47541.2|47521.2|47539.6|47519.6|1
1649220000000|2022-04-06 04:40:00|47539.6|47519.6|47538.7|47518.7|47541.2|47521.2|47538.7|47518.7|1
1649220010000|2022-04-06 04:40:10|47541.2|47521.2|47537.1|47517.1|47541.2|47521.2|47536.2|47516.2|8
1649220020000|2022-04-06 04:40:20|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|47538.7|47518.7|5
1649220040000|2022-04-06 04:40:40|47539.6|47519.6|47539.6|47519.6|47539.6|47519.6|47539.6|47519.6|0
1649220050000|2022-04-06 04:40:50|||||||||2
1649220060000|2022-04-06 04:41:00|47543.7|47523.7|47545.4|47525.4|47547.9|47527.9|47543.7|47523.7|5
1649220070000|2022-04-06 04:41:10|47546.2|47526.2|47545.4|47525.4|47547.9|47527.9|47545.4|47525.4|16
1649220090000|2022-04-06 04:41:30|||||||||1
1649220100000|2022-04-06 04:41:40|47547.9|47527.9|47548.7|47528.7|47548.7|47528.7|47546.2|47526.2|4
1649220110000|2022-04-06 04:41:50|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|8
1649220120000|2022-04-06 04:42:00|47548.7|47528.7|47547.1|47527.1|47548.7|47528.7|47546.2|47526.2|5
1649220130000|2022-04-06 04:42:10|47548.7|47528.7|47548.7|47528.7|47548.7|47528.7|47546.2|47526.2|13
1649220140000|2022-04-06 04:42:20|47547.1|47527.1|47546.2|47526.2|47547.1|47527.1|47546.2|47526.2|10
1649220150000|2022-04-06 04:42:30|47545.4|47525.4|47542.9|47522.9|47545.4|47525.4|47542.9|47522.9|5
1649220160000|2022-04-06 04:42:40|47540.4|47520.4|47540.4|47520.4|47540.4|47520.4|47540.4|47520.4|1
1649220190000|2022-04-06 04:43:10|47542.9|47522.9|47542|47522|47542.9|47522.9|47542|47522|0
1649220200000|2022-04-06 04:43:20|47537.9|47517.9|47537|47517|47537.9|47517.9|47537|47517|0
1649220210000|2022-04-06 04:43:30|47535.4|47515.4|47533.7|47513.7|47535.4|47515.4|47533.7|47513.7|0
1649220220000|2022-04-06 04:43:40|47532.9|47512.9|47532.9|47512.9|47532.9|47512.9|47532.9|47512.9|0
1649220240000|2022-04-06 04:44:00|47528.7|47508.7|47523.7|47503.7|47528.7|47508.7|47519.6|47499.6|7
1649220250000|2022-04-06 04:44:10|47524.6|47504.6|47523.7|47503.7|47524.6|47504.6|47523.7|47503.7|0
1649220260000|2022-04-06 04:44:20|47521.2|47501.2|47521.2|47501.2|47521.2|47501.2|47519.6|47499.6|1
1649220270000|2022-04-06 04:44:30|47519.6|47499.6|47519.6|47499.6|47521.2|47501.2|47519.6|47499.6|0
1649220290000|2022-04-06 04:44:50|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|47523.7|47503.7|0
1649220330000|2022-04-06 04:45:30|47522.1|47502.1|47523.7|47503.7|47523.7|47503.7|47522.1|47502.1|0
1649220340000|2022-04-06 04:45:40|47518.7|47498.7|47513.7|47493.7|47518.7|47498.7|47513.7|47493.7|4
1649220350000|2022-04-06 04:45:50|47511.2|47491.2|47511.2|47491.2|47511.2|47491.2|47511.2|47491.2|2
1649220360000|2022-04-06 04:46:00|47510.4|47490.4|47514.6|47494.6|47514.6|47494.6|47510.4|47490.4|1
1649220370000|2022-04-06 04:46:10|47513.7|47493.7|47514.6|47494.6|47514.6|47494.6|47513.7|47493.7|0
1649220380000|2022-04-06 04:46:20|47513.7|47493.7|47511.2|47491.2|47513.7|47493.7|47511.2|47491.2|1
1649220390000|2022-04-06 04:46:30|47509.6|47489.6|47509.6|47489.6|47509.6|47489.6|47509.6|47489.6|1
1649220400000|2022-04-06 04:46:40|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|47508.7|47488.7|0
1649220410000|2022-04-06 04:46:50|47509.6|47489.6|47508.7|47488.7|47511.2|47491.2|47508.7|47488.7|0
1649220420000|2022-04-06 04:47:00|47509.6|47489.6|47512.1|47492.1|47512.9|47492.9|47509.6|47489.6|3
1649220440000|2022-04-06 04:47:20|47514.6|47494.6|47517.1|47497.1|47517.1|47497.1|47514.6|47494.6|4
1649220450000|2022-04-06 04:47:30|47518.7|47498.7|47523.7|47503.7|47523.7|47503.7|47518.7|47498.7|2
1649220460000|2022-04-06 04:47:40|47524.6|47504.6|47526.2|47506.2|47526.2|47506.2|47524.6|47504.6|0
1649220470000|2022-04-06 04:47:50|47527.1|47507.1|47527.1|47507.1|47527.1|47507.1|47527.1|47507.1|0
1649220480000|2022-04-06 04:48:00|47529.6|47509.6|47529.6|47509.6|47529.6|47509.6|47529.6|47509.6|6
1649220490000|2022-04-06 04:48:10|47531.2|47511.2|47529.6|47509.6|47531.2|47511.2|47529.6|47509.6|0
1649220500000|2022-04-06 04:48:20|47531.2|47511.2|47529.6|47509.6|47531.2|47511.2|47529.6|47509.6|5
1649220530000|2022-04-06 04:48:50|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|47531.2|47511.2|2
1649220570000|2022-04-06 04:49:30|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|47533.7|47513.7|2
1649220580000|2022-04-06 04:49:40|47536.2|47516.2|47538.7|47518.7|47538.7|47518.7|47536.2|47516.2|2
1649220590000|2022-04-06 04:49:50|47546.2|47526.2|47550.4|47530.4|47550.4|47530.4|47546.2|47526.2|8
1649220620000|2022-04-06 04:50:20|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|47549.6|47529.6|0
1649220630000|2022-04-06 04:50:30|47550.4|47530.4|47556.2|47536.2|47556.2|47536.2|47550.4|47530.4|7
1649220640000|2022-04-06 04:50:40|||||||||7
1649220650000|2022-04-06 04:50:50|47555.4|47535.4|47552.9|47532.9|47556.2|47536.2|47552.9|47532.9|3
1649220680000|2022-04-06 04:51:20|47553.7|47533.7|47556.2|47536.2|47556.2|47536.2|47553.7|47533.7|0
1649220690000|2022-04-06 04:51:30|47553.7|47533.7|47553.7|47533.7|47554.6|47534.6|47553.7|47533.7|6
1649220710000|2022-04-06 04:51:50|||||||||1
1649220720000|2022-04-06 04:52:00|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|3
1649220740000|2022-04-06 04:52:20|47550.4|47530.4|47549.6|47529.6|47550.4|47530.4|47549.6|47529.6|4
1649220750000|2022-04-06 04:52:30|||||||||1
1649220770000|2022-04-06 04:52:50|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|47552.1|47532.1|0
1649220780000|2022-04-06 04:53:00|47551.2|47531.2|47551.2|47531.2|47551.2|47531.2|47551.2|47531.2|5
1649220800000|2022-04-06 04:53:20|47550.4|47530.4|47548.7|47528.7|47550.4|47530.4|47548.7|47528.7|1
1649220820000|2022-04-06 04:53:40|47551.2|47531.2|47552.1|47532.1|47552.1|47532.1|47551.2|47531.2|1
1649220830000|2022-04-06 04:53:50|||||||||4
1649220840000|2022-04-06 04:54:00|47553.7|47533.7|47553.7|47533.7|47553.7|47533.7|47553.7|47533.7|1
1649220860000|2022-04-06 04:54:20|47555.4|47535.4|47558.7|47538.7|47558.7|47538.7|47553.7|47533.7|1
1649220870000|2022-04-06 04:54:30|47559.6|47539.6|47569.6|47549.6|47569.6|47549.6|47559.6|47539.6|11
1649220880000|2022-04-06 04:54:40|47571.2|47551.2|47572.1|47552.1|47573.7|47553.7|47569.6|47549.6|4
1649220890000|2022-04-06 04:54:50|||||||||2
1649220900000|2022-04-06 04:55:00|47573.7|47553.7|47573.7|47553.7|47573.7|47553.7|47573.7|47553.7|0
1649220910000|2022-04-06 04:55:10|47572.1|47552.1|47574.6|47554.6|47574.6|47554.6|47572.1|47552.1|5
1649220920000|2022-04-06 04:55:20|47575.4|47555.4|47588.7|47568.7|47588.7|47568.7|47575.4|47555.4|10
1649220940000|2022-04-06 04:55:40|||||||||1
1649220970000|2022-04-06 04:56:10|47594.6|47574.6|47597.1|47577.1|47597.1|47577.1|47594.6|47574.6|7
1649220980000|2022-04-06 04:56:20|47597.9|47577.9|47599.6|47579.6|47599.6|47579.6|47597.9|47577.9|9
1649221010000|2022-04-06 04:56:50|47598.7|47578.7|47598.7|47578.7|47598.7|47578.7|47598.7|47578.7|0
1649221040000|2022-04-06 04:57:20|47600.4|47580.4|47599.6|47579.6|47603.7|47583.7|47599.6|47579.6|11
1649221050000|2022-04-06 04:57:30|47601.2|47581.2|47601.2|47581.2|47601.2|47581.2|47599.6|47579.6|1
1649221070000|2022-04-06 04:57:50|47599.6|47579.6|47599.6|47579.6|47600.4|47580.4|47598.7|47578.7|1
1649221080000|2022-04-06 04:58:00|47601.2|47581.2|47597.9|47577.9|47601.2|47581.2|47597.9|47577.9|3
1649221090000|2022-04-06 04:58:10|47601.2|47581.2|47601.2|47581.2|47601.2|47581.2|47601.2|47581.2|4
1649221120000|2022-04-06 04:58:40|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|4
1649221140000|2022-04-06 04:59:00|||||||||1
1649221150000|2022-04-06 04:59:10|47607.1|47587.1|47608.7|47588.7|47608.7|47588.7|47607.1|47587.1|7
1649221160000|2022-04-06 04:59:20|47610.4|47590.4|47611.2|47591.2|47611.2|47591.2|47610.4|47590.4|2
1649221170000|2022-04-06 04:59:30|47614.6|47594.6|47628.7|47608.7|47628.7|47608.7|47614.6|47594.6|12
1649221180000|2022-04-06 04:59:40|47631.2|47611.2|47629.6|47609.6|47631.2|47611.2|47629.6|47609.6|6
1649221190000|2022-04-06 04:59:50|47630.4|47610.4|47617.9|47597.9|47632.1|47612.1|47617.9|47597.9|3
1649221200000|2022-04-06 05:00:00|47621.2|47601.2|47613.7|47593.7|47621.2|47601.2|47613.7|47593.7|2
1649221210000|2022-04-06 05:00:10|47611.2|47591.2|47616.2|47596.2|47616.2|47596.2|47611.2|47591.2|2
1649221220000|2022-04-06 05:00:20|47617.9|47597.9|47618.7|47598.7|47618.7|47598.7|47617.9|47597.9|0
1649221230000|2022-04-06 05:00:30|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|6
1649221240000|2022-04-06 05:00:40|47616.2|47596.2|47613.7|47593.7|47616.2|47596.2|47613.7|47593.7|0
1649221250000|2022-04-06 05:00:50|47616.2|47596.2|47618.7|47598.7|47618.7|47598.7|47616.2|47596.2|2
1649221270000|2022-04-06 05:01:10|47621.2|47601.2|47621.2|47601.2|47621.2|47601.2|47621.2|47601.2|5
1649221280000|2022-04-06 05:01:20|47622.9|47602.9|47626.2|47606.2|47626.2|47606.2|47622.9|47602.9|0
1649221290000|2022-04-06 05:01:30|47631.2|47611.2|47633.7|47613.7|47633.7|47613.7|47631.2|47611.2|6
1649221300000|2022-04-06 05:01:40|47636.2|47616.2|47636.2|47616.2|47636.2|47616.2|47636.2|47616.2|3
1649221310000|2022-04-06 05:01:50|47639.6|47619.6|47639.6|47619.6|47639.6|47619.6|47639.6|47619.6|1
1649221330000|2022-04-06 05:02:10|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|6
1649221340000|2022-04-06 05:02:20|||||||||1
1649221350000|2022-04-06 05:02:30|47651.2|47631.2|47653.7|47633.7|47653.7|47633.7|47651.2|47631.2|8
1649221360000|2022-04-06 05:02:40|47654.6|47634.6|47658.7|47638.7|47659.6|47639.6|47654.6|47634.6|3
1649221370000|2022-04-06 05:02:50|47662.1|47642.1|47666.2|47646.2|47666.2|47646.2|47662.1|47642.1|6
1649221380000|2022-04-06 05:03:00|47665.4|47645.4|47663.7|47643.7|47665.4|47645.4|47663.7|47643.7|5
1649221390000|2022-04-06 05:03:10|||||||||2
1649221400000|2022-04-06 05:03:20|47666.2|47646.2|47667.1|47647.1|47667.1|47647.1|47666.2|47646.2|5
1649221410000|2022-04-06 05:03:30|47668.7|47648.7|47678.7|47658.7|47678.7|47658.7|47668.7|47648.7|7
1649221420000|2022-04-06 05:03:40|||||||||1
1649221430000|2022-04-06 05:03:50|47676.2|47656.2|47676.2|47656.2|47676.2|47656.2|47676.2|47656.2|4
1649221440000|2022-04-06 05:04:00|47677.1|47657.1|47678.7|47658.7|47678.7|47658.7|47676.2|47656.2|3
1649221450000|2022-04-06 05:04:10|47679.6|47659.6|47670.4|47650.4|47681.2|47661.2|47666.3|47646.3|5
1649221460000|2022-04-06 05:04:20|47672|47652|47686.2|47666.2|47686.2|47666.2|47670.4|47650.4|10
1649221470000|2022-04-06 05:04:30|47687.9|47667.9|47692.9|47672.9|47692.9|47672.9|47686.2|47666.2|10
1649221480000|2022-04-06 05:04:40|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|7
1649221490000|2022-04-06 05:04:50|||||||||3
1649221500000|2022-04-06 05:05:00|47695.4|47675.4|47667.1|47647.1|47695.4|47675.4|47665.4|47645.4|8
1649221510000|2022-04-06 05:05:10|47670.4|47650.4|47677.9|47657.9|47677.9|47657.9|47670.4|47650.4|1
1649221520000|2022-04-06 05:05:20|||||||||5
1649221530000|2022-04-06 05:05:30|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|2
1649221540000|2022-04-06 05:05:40|47676.2|47656.2|47677.1|47657.1|47677.9|47657.9|47676.2|47656.2|6
1649221560000|2022-04-06 05:06:00|47679.6|47659.6|47681.2|47661.2|47681.2|47661.2|47679.6|47659.6|0
1649221570000|2022-04-06 05:06:10|||||||||1
1649221590000|2022-04-06 05:06:30|47687.9|47667.9|47687.9|47667.9|47687.9|47667.9|47687.9|47667.9|3
1649221610000|2022-04-06 05:06:50|47688.7|47668.7|47689.6|47669.6|47689.6|47669.6|47686.2|47666.2|1
1649221620000|2022-04-06 05:07:00|47688.7|47668.7|47704.6|47684.6|47704.6|47684.6|47688.7|47668.7|4
1649221630000|2022-04-06 05:07:10|47705.4|47685.4|47721.2|47701.2|47721.2|47701.2|47705.4|47685.4|8
1649221640000|2022-04-06 05:07:20|47723.7|47703.7|47723.7|47703.7|47723.7|47703.7|47723.7|47703.7|2
1649221650000|2022-04-06 05:07:30|47722.9|47702.9|47720.4|47700.4|47722.9|47702.9|47719.6|47699.6|2
1649221660000|2022-04-06 05:07:40|47723.7|47703.7|47723.7|47703.7|47724.6|47704.6|47723.7|47703.7|18
1649221670000|2022-04-06 05:07:50|||||||||3
1649221680000|2022-04-06 05:08:00|47722.9|47702.9|47707.1|47687.1|47722.9|47702.9|47704.6|47684.6|6
1649221690000|2022-04-06 05:08:10|47706.2|47686.2|47707.1|47687.1|47707.1|47687.1|47706.2|47686.2|1
1649221700000|2022-04-06 05:08:20|47709.6|47689.6|47713.7|47693.7|47713.7|47693.7|47709.6|47689.6|0
1649221720000|2022-04-06 05:08:40|47716.2|47696.2|47716.2|47696.2|47716.2|47696.2|47713.7|47693.7|6
1649221730000|2022-04-06 05:08:50|47717.9|47697.9|47716.2|47696.2|47718.7|47698.7|47713.7|47693.7|1
1649221740000|2022-04-06 05:09:00|47717.9|47697.9|47713.7|47693.7|47717.9|47697.9|47713.7|47693.7|0
1649221750000|2022-04-06 05:09:10|47702.1|47682.1|47700.4|47680.4|47702.1|47682.1|47700.4|47680.4|5
1649221760000|2022-04-06 05:09:20|47701.3|47681.3|47702.1|47682.1|47702.1|47682.1|47700.4|47680.4|1
1649221770000|2022-04-06 05:09:30|47702.9|47682.9|47705.4|47685.4|47705.4|47685.4|47702.1|47682.1|5
1649221780000|2022-04-06 05:09:40|||||||||2
1649221790000|2022-04-06 05:09:50|47707.1|47687.1|47707.1|47687.1|47707.1|47687.1|47707.1|47687.1|4
1649221800000|2022-04-06 05:10:00|47710.4|47690.4|47713.7|47693.7|47717.1|47697.1|47710.4|47690.4|7
1649221810000|2022-04-06 05:10:10|47712.1|47692.1|47712.1|47692.1|47712.1|47692.1|47710.4|47690.4|7
1649221820000|2022-04-06 05:10:20|47714.6|47694.6|47714.6|47694.6|47714.6|47694.6|47714.6|47694.6|0
1649221830000|2022-04-06 05:10:30|47715.4|47695.4|47717.1|47697.1|47717.1|47697.1|47715.4|47695.4|1
1649221840000|2022-04-06 05:10:40|47718.7|47698.7|47719.6|47699.6|47719.6|47699.6|47714.6|47694.6|1
1649221850000|2022-04-06 05:10:50|||||||||2
1649221860000|2022-04-06 05:11:00|47717.9|47697.9|47718.7|47698.7|47718.7|47698.7|47716.2|47696.2|11
1649221870000|2022-04-06 05:11:10|47721.2|47701.2|47722.1|47702.1|47722.1|47702.1|47721.2|47701.2|5
1649221880000|2022-04-06 05:11:20|47721.2|47701.2|47711.2|47691.2|47721.2|47701.2|47711.2|47691.2|1
1649221890000|2022-04-06 05:11:30|47709.6|47689.6|47702.1|47682.1|47709.6|47689.6|47701.2|47681.2|2
1649221900000|2022-04-06 05:11:40|47701.2|47681.2|47702.1|47682.1|47702.1|47682.1|47701.2|47681.2|0
1649221910000|2022-04-06 05:11:50|47702.9|47682.9|47704.6|47684.6|47704.6|47684.6|47702.9|47682.9|0
1649221920000|2022-04-06 05:12:00|47705.4|47685.4|47703.7|47683.7|47707.1|47687.1|47703.7|47683.7|6
1649221930000|2022-04-06 05:12:10|47706.2|47686.2|47706.2|47686.2|47706.2|47686.2|47706.2|47686.2|1
1649221940000|2022-04-06 05:12:20|47703.7|47683.7|47706.2|47686.2|47706.2|47686.2|47701.2|47681.2|0
1649221960000|2022-04-06 05:12:40|||||||||1
1649221970000|2022-04-06 05:12:50|47711.2|47691.2|47713.7|47693.7|47715.4|47695.4|47711.2|47691.2|6
1649221980000|2022-04-06 05:13:00|47715.4|47695.4|47713.7|47693.7|47715.4|47695.4|47713.7|47693.7|2
1649221990000|2022-04-06 05:13:10|47715.4|47695.4|47713.7|47693.7|47715.4|47695.4|47713.7|47693.7|1
1649222000000|2022-04-06 05:13:20|47709.6|47689.6|47706.2|47686.2|47709.6|47689.6|47706.2|47686.2|5
1649222010000|2022-04-06 05:13:30|||||||||1
1649222020000|2022-04-06 05:13:40|47707.1|47687.1|47713.7|47693.7|47713.7|47693.7|47707.1|47687.1|1
1649222030000|2022-04-06 05:13:50|47712.1|47692.1|47715.4|47695.4|47715.4|47695.4|47712.1|47692.1|0
1649222040000|2022-04-06 05:14:00|47713.7|47693.7|47706.2|47686.2|47715.4|47695.4|47706.2|47686.2|6
1649222050000|2022-04-06 05:14:10|47707.1|47687.1|47709.6|47689.6|47709.6|47689.6|47707.1|47687.1|0
1649222060000|2022-04-06 05:14:20|47711.2|47691.2|47711.2|47691.2|47711.2|47691.2|47711.2|47691.2|2
1649222070000|2022-04-06 05:14:30|47715.4|47695.4|47713.7|47693.7|47715.4|47695.4|47713.7|47693.7|6
1649222080000|2022-04-06 05:14:40|47714.6|47694.6|47709.6|47689.6|47714.6|47694.6|47709.6|47689.6|1
1649222090000|2022-04-06 05:14:50|47710.4|47690.4|47711.2|47691.2|47713.7|47693.7|47710.4|47690.4|0
1649222100000|2022-04-06 05:15:00|47713.7|47693.7|47712.1|47692.1|47713.7|47693.7|47711.2|47691.2|0
1649222110000|2022-04-06 05:15:10|47713.7|47693.7|47713.7|47693.7|47713.7|47693.7|47713.7|47693.7|2
1649222120000|2022-04-06 05:15:20|47709.6|47689.6|47706.2|47686.2|47711.2|47691.2|47706.2|47686.2|2
1649222130000|2022-04-06 05:15:30|47708.7|47688.7|47707.9|47687.9|47708.7|47688.7|47707.9|47687.9|0
1649222140000|2022-04-06 05:15:40|47708.7|47688.7|47711.2|47691.2|47711.2|47691.2|47708.7|47688.7|2
1649222160000|2022-04-06 05:16:00|47712.1|47692.1|47718.7|47698.7|47718.7|47698.7|47712.1|47692.1|12
1649222180000|2022-04-06 05:16:20|47723.7|47703.7|47732.9|47712.9|47732.9|47712.9|47723.7|47703.7|20
1649222190000|2022-04-06 05:16:30|47734.6|47714.6|47734.6|47714.6|47734.6|47714.6|47734.6|47714.6|1
1649222200000|2022-04-06 05:16:40|47730.4|47710.4|47730.4|47710.4|47730.4|47710.4|47730.4|47710.4|4
1649222210000|2022-04-06 05:16:50|47729.6|47709.6|47728.7|47708.7|47729.6|47709.6|47726.2|47706.2|6
1649222220000|2022-04-06 05:17:00|47729.6|47709.6|47729.6|47709.6|47729.6|47709.6|47729.6|47709.6|3
1649222230000|2022-04-06 05:17:10|47730.4|47710.4|47728.7|47708.7|47731.2|47711.2|47728.7|47708.7|1
1649222240000|2022-04-06 05:17:20|47729.6|47709.6|47704.6|47684.6|47729.6|47709.6|47704.6|47684.6|6
1649222250000|2022-04-06 05:17:30|47706.2|47686.2|47711.2|47691.2|47711.2|47691.2|47706.2|47686.2|0
1649222260000|2022-04-06 05:17:40|47712.1|47692.1|47715.4|47695.4|47715.4|47695.4|47712.1|47692.1|1
1649222270000|2022-04-06 05:17:50|47714.6|47694.6|47714.6|47694.6|47714.6|47694.6|47714.6|47694.6|1
1649222280000|2022-04-06 05:18:00|47716.2|47696.2|47716.2|47696.2|47716.2|47696.2|47716.2|47696.2|0
1649222290000|2022-04-06 05:18:10|47714.6|47694.6|47713.7|47693.7|47714.6|47694.6|47713.7|47693.7|0
1649222330000|2022-04-06 05:18:50|47714.6|47694.6|47713.7|47693.7|47714.6|47694.6|47712.1|47692.1|1
1649222340000|2022-04-06 05:19:00|47712.1|47692.1|47714.6|47694.6|47714.6|47694.6|47712.1|47692.1|0
1649222350000|2022-04-06 05:19:10|47713.7|47693.7|47713.7|47693.7|47713.7|47693.7|47713.7|47693.7|0
1649222360000|2022-04-06 05:19:20|47716.2|47696.2|47716.2|47696.2|47716.2|47696.2|47714.6|47694.6|2
1649222370000|2022-04-06 05:19:30|47717.1|47697.1|47717.1|47697.1|47717.1|47697.1|47717.1|47697.1|2
1649222380000|2022-04-06 05:19:40|47718.7|47698.7|47721.2|47701.2|47721.2|47701.2|47716.2|47696.2|1
1649222390000|2022-04-06 05:19:50|47722.1|47702.1|47722.1|47702.1|47723.7|47703.7|47719.6|47699.6|1
1649222400000|2022-04-06 05:20:00|47724.6|47704.6|47724.6|47704.6|47724.6|47704.6|47724.6|47704.6|0
1649222440000|2022-04-06 05:20:40|47723.7|47703.7|47723.7|47703.7|47723.7|47703.7|47723.7|47703.7|2
1649222450000|2022-04-06 05:20:50|47726.2|47706.2|47726.2|47706.2|47726.2|47706.2|47726.2|47706.2|1
1649222460000|2022-04-06 05:21:00|47727.1|47707.1|47726.2|47706.2|47728.7|47708.7|47726.2|47706.2|1
1649222490000|2022-04-06 05:21:30|47727.1|47707.1|47723.7|47703.7|47727.1|47707.1|47723.7|47703.7|1
1649222500000|2022-04-06 05:21:40|47719.6|47699.6|47718.7|47698.7|47720.4|47700.4|47717.1|47697.1|2
1649222510000|2022-04-06 05:21:50|47722.1|47702.1|47722.1|47702.1|47722.1|47702.1|47722.1|47702.1|1
1649222520000|2022-04-06 05:22:00|47721.2|47701.2|47710.4|47690.4|47721.2|47701.2|47710.4|47690.4|7
1649222530000|2022-04-06 05:22:10|47706.2|47686.2|47689.6|47669.6|47706.2|47686.2|47688.7|47668.7|10
1649222540000|2022-04-06 05:22:20|47687.9|47667.9|47689.6|47669.6|47689.6|47669.6|47686.2|47666.2|3
1649222550000|2022-04-06 05:22:30|47692.1|47672.1|47693.8|47673.8|47693.8|47673.8|47692.1|47672.1|1
1649222560000|2022-04-06 05:22:40|47697.9|47677.9|47699.6|47679.6|47699.6|47679.6|47697.9|47677.9|1
1649222570000|2022-04-06 05:22:50|47702.1|47682.1|47703.7|47683.7|47703.7|47683.7|47702.1|47682.1|0
1649222580000|2022-04-06 05:23:00|47705.4|47685.4|47701.2|47681.2|47705.4|47685.4|47701.2|47681.2|2
1649222590000|2022-04-06 05:23:10|47702.1|47682.1|47704.6|47684.6|47704.6|47684.6|47702.1|47682.1|1
1649222600000|2022-04-06 05:23:20|47707.1|47687.1|47707.1|47687.1|47707.1|47687.1|47707.1|47687.1|0
1649222610000|2022-04-06 05:23:30|47707.9|47687.9|47709.6|47689.6|47709.6|47689.6|47707.9|47687.9|1
1649222620000|2022-04-06 05:23:40|47713.7|47693.7|47713.7|47693.7|47713.7|47693.7|47712.9|47692.9|1
1649222630000|2022-04-06 05:23:50|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|47712.9|47692.9|0
1649222640000|2022-04-06 05:24:00|47713.7|47693.7|47711.2|47691.2|47713.7|47693.7|47711.2|47691.2|0
1649222650000|2022-04-06 05:24:10|47708.7|47688.7|47708.7|47688.7|47708.7|47688.7|47707.1|47687.1|2
1649222660000|2022-04-06 05:24:20|47707.1|47687.1|47709.6|47689.6|47709.6|47689.6|47707.1|47687.1|1
1649222680000|2022-04-06 05:24:40|47707.9|47687.9|47704.6|47684.6|47707.9|47687.9|47704.6|47684.6|2
1649222690000|2022-04-06 05:24:50|47703.7|47683.7|47703.7|47683.7|47703.7|47683.7|47703.7|47683.7|3
1649222700000|2022-04-06 05:25:00|47702.9|47682.9|47698.7|47678.7|47702.9|47682.9|47698.7|47678.7|3
1649222710000|2022-04-06 05:25:10|47696.2|47676.2|47694.6|47674.6|47696.2|47676.2|47694.6|47674.6|5
1649222720000|2022-04-06 05:25:20|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|47696.2|47676.2|0
1649222730000|2022-04-06 05:25:30|47699.6|47679.6|47699.6|47679.6|47699.6|47679.6|47699.6|47679.6|1
1649222780000|2022-04-06 05:26:20|47700.4|47680.4|47704.6|47684.6|47704.6|47684.6|47700.4|47680.4|1
1649222800000|2022-04-06 05:26:40|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|47702.1|47682.1|8
1649222820000|2022-04-06 05:27:00|47703.7|47683.7|47703.7|47683.7|47703.7|47683.7|47703.7|47683.7|0
1649222830000|2022-04-06 05:27:10|47704.6|47684.6|47704.6|47684.6|47704.6|47684.6|47704.6|47684.6|0
1649222870000|2022-04-06 05:27:50|47705.4|47685.4|47704.6|47684.6|47705.4|47685.4|47704.6|47684.6|0
1649222880000|2022-04-06 05:28:00|||||||||2
1649222900000|2022-04-06 05:28:20|47701.2|47681.2|47687.1|47667.1|47701.2|47681.2|47686.2|47666.2|9
1649222910000|2022-04-06 05:28:30|47688.7|47668.7|47696.2|47676.2|47696.2|47676.2|47688.7|47668.7|1
1649222930000|2022-04-06 05:28:50|47698.7|47678.7|47696.2|47676.2|47698.7|47678.7|47696.2|47676.2|2
1649222950000|2022-04-06 05:29:10|||||||||1
1649222960000|2022-04-06 05:29:20|47692.1|47672.1|47692.1|47672.1|47692.1|47672.1|47692.1|47672.1|2
1649222970000|2022-04-06 05:29:30|47692.9|47672.9|47696.2|47676.2|47696.2|47676.2|47692.1|47672.1|0
1649222980000|2022-04-06 05:29:40|47694.6|47674.6|47694.6|47674.6|47694.6|47674.6|47694.6|47674.6|2
1649222990000|2022-04-06 05:29:50|47693.7|47673.7|47699.6|47679.6|47699.6|47679.6|47693.7|47673.7|3
1649223000000|2022-04-06 05:30:00|47701.2|47681.2|47678.7|47658.7|47706.2|47686.2|47678.7|47658.7|21
1649223010000|2022-04-06 05:30:10|47677.9|47657.9|47682.9|47662.9|47682.9|47662.9|47676.2|47656.2|11
1649223020000|2022-04-06 05:30:20|47683.7|47663.7|47686.2|47666.2|47686.2|47666.2|47681.2|47661.2|4
1649223030000|2022-04-06 05:30:30|47683.7|47663.7|47701.2|47681.2|47701.2|47681.2|47683.7|47663.7|16
1649223040000|2022-04-06 05:30:40|47702.1|47682.1|47706.2|47686.2|47706.2|47686.2|47700.4|47680.4|6
1649223060000|2022-04-06 05:31:00|47707.9|47687.9|47704.6|47684.6|47712.9|47692.9|47697.1|47677.1|14
1649223070000|2022-04-06 05:31:10|47702.9|47682.9|47701.2|47681.2|47702.9|47682.9|47701.2|47681.2|1
1649223080000|2022-04-06 05:31:20|47702.9|47682.9|47711.2|47691.2|47711.2|47691.2|47701.2|47681.2|5
1649223090000|2022-04-06 05:31:30|47712.1|47692.1|47719.6|47699.6|47719.6|47699.6|47711.2|47691.2|12
1649223100000|2022-04-06 05:31:40|47718.7|47698.7|47721.2|47701.2|47722.1|47702.1|47717.1|47697.1|3
1649223110000|2022-04-06 05:31:50|47722.1|47702.1|47711.2|47691.2|47724.6|47704.6|47708.7|47688.7|6
1649223120000|2022-04-06 05:32:00|47709.6|47689.6|47727.1|47707.1|47727.9|47707.9|47708.7|47688.7|13
1649223130000|2022-04-06 05:32:10|47724.6|47704.6|47725.4|47705.4|47727.9|47707.9|47724.6|47704.6|6
1649223140000|2022-04-06 05:32:20|47723.7|47703.7|47734.6|47714.6|47734.6|47714.6|47723.7|47703.7|9
1649223160000|2022-04-06 05:32:40|47732.1|47712.1|47731.2|47711.2|47732.1|47712.1|47729.6|47709.6|13
1649223170000|2022-04-06 05:32:50|47732.1|47712.1|47732.1|47712.1|47732.1|47712.1|47732.1|47712.1|1
1649223180000|2022-04-06 05:33:00|47730.4|47710.4|47724.6|47704.6|47730.4|47710.4|47721.2|47701.2|5
1649223190000|2022-04-06 05:33:10|47719.6|47699.6|47722.1|47702.1|47724.6|47704.6|47719.6|47699.6|6
1649223200000|2022-04-06 05:33:20|47724.6|47704.6|47721.2|47701.2|47724.6|47704.6|47721.2|47701.2|0
1649223210000|2022-04-06 05:33:30|47723.7|47703.7|47723.7|47703.7|47723.7|47703.7|47721.2|47701.2|5
1649223220000|2022-04-06 05:33:40|47711.2|47691.2|47714.6|47694.6|47716.2|47696.2|47711.2|47691.2|4
1649223230000|2022-04-06 05:33:50|47713.7|47693.7|47726.2|47706.2|47726.2|47706.2|47711.2|47691.2|2
1649223240000|2022-04-06 05:34:00|47724.6|47704.6|47727.9|47707.9|47727.9|47707.9|47724.6|47704.6|2
1649223250000|2022-04-06 05:34:10|47730.4|47710.4|47729.6|47709.6|47734.6|47714.6|47729.6|47709.6|6
1649223260000|2022-04-06 05:34:20|47732.1|47712.1|47734.6|47714.6|47734.6|47714.6|47729.6|47709.6|1
1649223270000|2022-04-06 05:34:30|47739.6|47719.6|47744.6|47724.6|47744.6|47724.6|47739.6|47719.6|12
1649223280000|2022-04-06 05:34:40|47743.7|47723.7|47743.7|47723.7|47743.7|47723.7|47743.7|47723.7|2
1649223290000|2022-04-06 05:34:50|47742.9|47722.9|47741.2|47721.2|47742.9|47722.9|47738.7|47718.7|6
1649223300000|2022-04-06 05:35:00|47742.1|47722.1|47741.2|47721.2|47743.7|47723.7|47741.2|47721.2|2
1649223310000|2022-04-06 05:35:10|47743.7|47723.7|47749.5|47729.5|47749.5|47729.5|47743.7|47723.7|12
1649223320000|2022-04-06 05:35:20|47750.4|47730.4|47748.7|47728.7|47750.4|47730.4|47748.7|47728.7|1
1649223330000|2022-04-06 05:35:30|47747.9|47727.9|47774.6|47754.6|47774.6|47754.6|47747.9|47727.9|32
1649223340000|2022-04-06 05:35:40|47776.2|47756.2|47778.7|47758.7|47781.2|47761.2|47776.2|47756.2|6
1649223350000|2022-04-06 05:35:50|47779.6|47759.6|47779.6|47759.6|47783.7|47763.7|47778.7|47758.7|7
1649223360000|2022-04-06 05:36:00|47776.2|47756.2|47789.6|47769.6|47797.1|47777.1|47776.2|47756.2|33
1649223370000|2022-04-06 05:36:10|47790.5|47770.5|47791.2|47771.2|47792.1|47772.1|47789.6|47769.6|2
1649223380000|2022-04-06 05:36:20|47789.6|47769.6|47775.5|47755.5|47789.6|47769.6|47775.5|47755.5|8
1649223390000|2022-04-06 05:36:30|47774.6|47754.6|47774.6|47754.6|47774.6|47754.6|47774.6|47754.6|1
1649223400000|2022-04-06 05:36:40|47776.3|47756.3|47779.6|47759.6|47779.6|47759.6|47773.8|47753.8|6
1649223410000|2022-04-06 05:36:50|47777.1|47757.1|47779.6|47759.6|47779.6|47759.6|47777.1|47757.1|2
1649223430000|2022-04-06 05:37:10|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|47777.1|47757.1|6
1649223440000|2022-04-06 05:37:20|47766.3|47746.3|47763.8|47743.8|47766.3|47746.3|47763.8|47743.8|4
1649223450000|2022-04-06 05:37:30|47762.1|47742.1|47761.3|47741.3|47764.6|47744.6|47761.3|47741.3|4
1649223460000|2022-04-06 05:37:40|47762.1|47742.1|47767.9|47747.9|47767.9|47747.9|47762.1|47742.1|11
1649223470000|2022-04-06 05:37:50|47776.3|47756.3|47778.8|47758.8|47778.8|47758.8|47776.3|47756.3|7
1649223480000|2022-04-06 05:38:00|47781.3|47761.3|47797.1|47777.1|47798.8|47778.8|47781.3|47761.3|11
1649223490000|2022-04-06 05:38:10|47791.3|47771.3|47794.6|47774.6|47794.6|47774.6|47786.3|47766.3|3
1649223500000|2022-04-06 05:38:20|47795.5|47775.5|47795.5|47775.5|47795.5|47775.5|47795.5|47775.5|1
1649223510000|2022-04-06 05:38:30|47797.1|47777.1|47797.1|47777.1|47797.1|47777.1|47797.1|47777.1|7
1649223520000|2022-04-06 05:38:40|47798.8|47778.8|47796.3|47776.3|47798.8|47778.8|47796.3|47776.3|1
1649223530000|2022-04-06 05:38:50|47794.6|47774.6|47794.6|47774.6|47794.6|47774.6|47794.6|47774.6|3
1649223540000|2022-04-06 05:39:00|47796.3|47776.3|47796.3|47776.3|47796.3|47776.3|47794.6|47774.6|0
1649223550000|2022-04-06 05:39:10|47798.8|47778.8|47796.3|47776.3|47799.6|47779.6|47792.1|47772.1|16
1649223560000|2022-04-06 05:39:20|47794.6|47774.6|47793.8|47773.8|47796.3|47776.3|47793.8|47773.8|3
1649223570000|2022-04-06 05:39:30|47794.6|47774.6|47799.6|47779.6|47799.6|47779.6|47794.6|47774.6|8
1649223580000|2022-04-06 05:39:40|47801.3|47781.3|47794.6|47774.6|47801.3|47781.3|47794.6|47774.6|5
1649223590000|2022-04-06 05:39:50|||||||||1
1649223600000|2022-04-06 05:40:00|47792.9|47772.9|47792.9|47772.9|47792.9|47772.9|47791.3|47771.3|2
1649223610000|2022-04-06 05:40:10|47793.8|47773.8|47793.8|47773.8|47793.8|47773.8|47792.1|47772.1|0
1649223620000|2022-04-06 05:40:20|47798.8|47778.8|47798.8|47778.8|47800.4|47780.4|47798.8|47778.8|9
1649223630000|2022-04-06 05:40:30|47796.3|47776.3|47796.3|47776.3|47799.6|47779.6|47796.3|47776.3|0
1649223640000|2022-04-06 05:40:40|47797.9|47777.9|47794.6|47774.6|47797.9|47777.9|47794.6|47774.6|0
1649223650000|2022-04-06 05:40:50|47793.8|47773.8|47776.3|47756.3|47793.8|47773.8|47776.3|47756.3|6
1649223660000|2022-04-06 05:41:00|47778.8|47758.8|47791.3|47771.3|47791.3|47771.3|47778.8|47758.8|7
1649223680000|2022-04-06 05:41:20|47790.4|47770.4|47788.8|47768.8|47790.4|47770.4|47788.8|47768.8|2
1649223700000|2022-04-06 05:41:40|47786.3|47766.3|47786.3|47766.3|47788.8|47768.8|47786.3|47766.3|9
1649223710000|2022-04-06 05:41:50|47788.8|47768.8|47791.3|47771.3|47791.3|47771.3|47788.8|47768.8|1
1649223720000|2022-04-06 05:42:00|47789.6|47769.6|47791.3|47771.3|47791.3|47771.3|47789.6|47769.6|5
1649223730000|2022-04-06 05:42:10|47793.8|47773.8|47792.9|47772.9|47793.8|47773.8|47792.9|47772.9|4
1649223740000|2022-04-06 05:42:20|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|47795.4|47775.4|1
1649223750000|2022-04-06 05:42:30|47797.9|47777.9|47804.6|47784.6|47808.8|47788.8|47797.9|47777.9|21
1649223760000|2022-04-06 05:42:40|47803.8|47783.8|47803.8|47783.8|47804.6|47784.6|47802.1|47782.1|0
1649223770000|2022-04-06 05:42:50|47802.9|47782.9|47803.8|47783.8|47803.8|47783.8|47800.5|47780.5|1
1649223780000|2022-04-06 05:43:00|47804.6|47784.6|47803.8|47783.8|47806.3|47786.3|47801.3|47781.3|3
1649223790000|2022-04-06 05:43:10|47806.3|47786.3|47801.3|47781.3|47806.3|47786.3|47799.6|47779.6|4
1649223800000|2022-04-06 05:43:20|47799.6|47779.6|47801.3|47781.3|47801.3|47781.3|47799.6|47779.6|0
1649223810000|2022-04-06 05:43:30|47803.8|47783.8|47808.8|47788.8|47809.6|47789.6|47803.8|47783.8|7
1649223820000|2022-04-06 05:43:40|47807.9|47787.9|47808.8|47788.8|47811.3|47791.3|47806.3|47786.3|1
1649223830000|2022-04-06 05:43:50|47809.6|47789.6|47811.3|47791.3|47811.3|47791.3|47809.6|47789.6|2
1649223840000|2022-04-06 05:44:00|47812.1|47792.1|47813.8|47793.8|47814.6|47794.6|47812.1|47792.1|9
1649223850000|2022-04-06 05:44:10|47812.1|47792.1|47809.6|47789.6|47812.1|47792.1|47809.6|47789.6|2
1649223860000|2022-04-06 05:44:20|47808.8|47788.8|47806.3|47786.3|47809.6|47789.6|47806.3|47786.3|3
1649223870000|2022-04-06 05:44:30|47803.8|47783.8|47801.3|47781.3|47803.8|47783.8|47801.3|47781.3|3
1649223880000|2022-04-06 05:44:40|47796.3|47776.3|47789.6|47769.6|47796.3|47776.3|47787.1|47767.1|2
1649223890000|2022-04-06 05:44:50|47788.8|47768.8|47780.4|47760.4|47788.8|47768.8|47780.4|47760.4|9
1649223900000|2022-04-06 05:45:00|47781.3|47761.3|47781.3|47761.3|47781.3|47761.3|47778.8|47758.8|7
1649223910000|2022-04-06 05:45:10|47782.1|47762.1|47763.8|47743.8|47782.1|47762.1|47759.6|47739.6|7
1649223920000|2022-04-06 05:45:20|47764.6|47744.6|47767.1|47747.1|47767.1|47747.1|47763|47743|0
1649223930000|2022-04-06 05:45:30|47768.8|47748.8|47772.1|47752.1|47772.1|47752.1|47767.1|47747.1|12
1649223940000|2022-04-06 05:45:40|47774.6|47754.6|47783|47763|47783|47763|47774.6|47754.6|2
1649223950000|2022-04-06 05:45:50|47782.1|47762.1|47779.6|47759.6|47782.1|47762.1|47779.6|47759.6|3
1649223960000|2022-04-06 05:46:00|47781.3|47761.3|47771.3|47751.3|47781.3|47761.3|47770.4|47750.4|8
1649223970000|2022-04-06 05:46:10|47772.1|47752.1|47772.1|47752.1|47772.1|47752.1|47772.1|47752.1|1
1649223980000|2022-04-06 05:46:20|||||||||1
1649223990000|2022-04-06 05:46:30|47773.8|47753.8|47773.8|47753.8|47773.8|47753.8|47771.3|47751.3|2
1649224000000|2022-04-06 05:46:40|47771.3|47751.3|47776.3|47756.3|47776.3|47756.3|47771.3|47751.3|6
1649224010000|2022-04-06 05:46:50|47778.8|47758.8|47779.6|47759.6|47779.6|47759.6|47778.8|47758.8|2
1649224020000|2022-04-06 05:47:00|47780.5|47760.5|47782.1|47762.1|47782.1|47762.1|47780.5|47760.5|0
1649224030000|2022-04-06 05:47:10|47779.6|47759.6|47778.8|47758.8|47779.6|47759.6|47778.8|47758.8|3
1649224040000|2022-04-06 05:47:20|47779.6|47759.6|47778.8|47758.8|47779.6|47759.6|47778.8|47758.8|0
1649224050000|2022-04-06 05:47:30|47781.3|47761.3|47781.3|47761.3|47783.8|47763.8|47781.3|47761.3|7
1649224060000|2022-04-06 05:47:40|47778.8|47758.8|47778.8|47758.8|47781.3|47761.3|47778.8|47758.8|2
1649224070000|2022-04-06 05:47:50|47776.3|47756.3|47776.3|47756.3|47776.3|47756.3|47773.8|47753.8|1
1649224090000|2022-04-06 05:48:10|47775.4|47755.4|47772.1|47752.1|47775.4|47755.4|47772.1|47752.1|9
1649224100000|2022-04-06 05:48:20|47773.8|47753.8|47776.3|47756.3|47778.8|47758.8|47773.8|47753.8|4
1649224110000|2022-04-06 05:48:30|47777.1|47757.1|47778.8|47758.8|47781.3|47761.3|47777.1|47757.1|3
1649224120000|2022-04-06 05:48:40|47779.6|47759.6|47781.3|47761.3|47781.3|47761.3|47779.6|47759.6|4
1649224130000|2022-04-06 05:48:50|47782.1|47762.1|47778.8|47758.8|47782.1|47762.1|47778.8|47758.8|11
1649224140000|2022-04-06 05:49:00|47781.3|47761.3|47779.6|47759.6|47781.3|47761.3|47779.6|47759.6|3
1649224150000|2022-04-06 05:49:10|47782.1|47762.1|47783|47763|47783|47763|47782.1|47762.1|4
1649224160000|2022-04-06 05:49:20|47783.8|47763.8|47784.7|47764.7|47784.7|47764.7|47783.8|47763.8|2
1649224170000|2022-04-06 05:49:30|47783.8|47763.8|47783.8|47763.8|47783.8|47763.8|47783.8|47763.8|2
1649224210000|2022-04-06 05:50:10|||||||||5
1649224220000|2022-04-06 05:50:20|47785.5|47765.5|47788|47768|47788|47768|47785.5|47765.5|1
1649224230000|2022-04-06 05:50:30|47784.6|47764.6|47778.8|47758.8|47784.6|47764.6|47778.8|47758.8|10
1649224240000|2022-04-06 05:50:40|47777.9|47757.9|47776.3|47756.3|47778.8|47758.8|47776.3|47756.3|1
1649224250000|2022-04-06 05:50:50|47777.1|47757.1|47778.8|47758.8|47778.8|47758.8|47777.1|47757.1|0
1649224270000|2022-04-06 05:51:10|||||||||3
1649224290000|2022-04-06 05:51:30|47779.6|47759.6|47779.6|47759.6|47779.6|47759.6|47779.6|47759.6|4
1649224320000|2022-04-06 05:52:00|47776.3|47756.3|47776.3|47756.3|47776.3|47756.3|47776.3|47756.3|6
1649224330000|2022-04-06 05:52:10|47773|47753|47764.6|47744.6|47773|47753|47764.6|47744.6|11
1649224340000|2022-04-06 05:52:20|47767.1|47747.1|47767.1|47747.1|47767.1|47747.1|47764.6|47744.6|5
1649224350000|2022-04-06 05:52:30|47768|47748|47768|47748|47768|47748|47768|47748|0
1649224360000|2022-04-06 05:52:40|47767.1|47747.1|47768|47748|47768|47748|47767.1|47747.1|2
1649224370000|2022-04-06 05:52:50|47769.6|47749.6|47771.3|47751.3|47771.3|47751.3|47769.6|47749.6|1
1649224380000|2022-04-06 05:53:00|47773.8|47753.8|47773.8|47753.8|47773.8|47753.8|47773.8|47753.8|8
1649224390000|2022-04-06 05:53:10|47772.1|47752.1|47774.6|47754.6|47774.6|47754.6|47772.1|47752.1|2
1649224410000|2022-04-06 05:53:30|47773.8|47753.8|47768.8|47748.8|47773.8|47753.8|47768.8|47748.8|6
1649224420000|2022-04-06 05:53:40|47766.3|47746.3|47744.6|47724.6|47766.3|47746.3|47744.6|47724.6|21
1649224430000|2022-04-06 05:53:50|47745.4|47725.4|47740.4|47720.4|47745.4|47725.4|47738.8|47718.8|7
1649224440000|2022-04-06 05:54:00|47738.8|47718.8|47740.4|47720.4|47741.3|47721.3|47736.3|47716.3|3
1649224450000|2022-04-06 05:54:10|47738.8|47718.8|47737.1|47717.1|47738.8|47718.8|47734.6|47714.6|2
1649224460000|2022-04-06 05:54:20|47736.3|47716.3|47736.3|47716.3|47739.6|47719.6|47734.6|47714.6|4
1649224470000|2022-04-06 05:54:30|47737.1|47717.1|47741.3|47721.3|47741.3|47721.3|47737.1|47717.1|1
1649224480000|2022-04-06 05:54:40|47746.3|47726.3|47751.3|47731.3|47751.3|47731.3|47746.3|47726.3|4
1649224490000|2022-04-06 05:54:50|47746.3|47726.3|47746.3|47726.3|47748.8|47728.8|47744.6|47724.6|2
1649224500000|2022-04-06 05:55:00|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|47747.1|47727.1|0
1649224510000|2022-04-06 05:55:10|47751.3|47731.3|47751.3|47731.3|47751.3|47731.3|47751.3|47731.3|8
1649224520000|2022-04-06 05:55:20|47752.9|47732.9|47751.3|47731.3|47753.8|47733.8|47751.3|47731.3|20
1649224530000|2022-04-06 05:55:30|47750.4|47730.4|47753.8|47733.8|47753.8|47733.8|47748.8|47728.8|6
1649224540000|2022-04-06 05:55:40|47751.3|47731.3|47751.3|47731.3|47751.3|47731.3|47751.3|47731.3|1
1649224550000|2022-04-06 05:55:50|47750.4|47730.4|47749.6|47729.6|47751.3|47731.3|47748.8|47728.8|4
1649224560000|2022-04-06 05:56:00|47748.8|47728.8|47761.3|47741.3|47761.3|47741.3|47748.8|47728.8|11
1649224570000|2022-04-06 05:56:10|47762.1|47742.1|47761.3|47741.3|47768.8|47748.8|47759.6|47739.6|16
1649224580000|2022-04-06 05:56:20|47762.1|47742.1|47765.4|47745.4|47765.4|47745.4|47762.1|47742.1|18
1649224590000|2022-04-06 05:56:30|47763.8|47743.8|47766.3|47746.3|47766.3|47746.3|47763.8|47743.8|0
1649224600000|2022-04-06 05:56:40|47767.1|47747.1|47766.3|47746.3|47767.1|47747.1|47766.3|47746.3|0
1649224610000|2022-04-06 05:56:50|47767.1|47747.1|47779.6|47759.6|47783|47763|47767.1|47747.1|37
1649224620000|2022-04-06 05:57:00|47778.8|47758.8|47774.6|47754.6|47778.8|47758.8|47774.6|47754.6|10
1649224630000|2022-04-06 05:57:10|47773.8|47753.8|47777.1|47757.1|47777.1|47757.1|47771.3|47751.3|23
1649224640000|2022-04-06 05:57:20|47778.8|47758.8|47779.6|47759.6|47784.6|47764.6|47777.1|47757.1|8
1649224650000|2022-04-06 05:57:30|47781.3|47761.3|47783|47763|47786.3|47766.3|47779.6|47759.6|5
1649224660000|2022-04-06 05:57:40|47783.8|47763.8|47785.5|47765.5|47786.3|47766.3|47781.3|47761.3|2
1649224670000|2022-04-06 05:57:50|47783.8|47763.8|47778|47758|47783.8|47763.8|47778|47758|6
1649224680000|2022-04-06 05:58:00|47772.1|47752.1|47762.1|47742.1|47772.1|47752.1|47762.1|47742.1|2
1649224690000|2022-04-06 05:58:10|47761.3|47741.3|47761.3|47741.3|47762.1|47742.1|47758.8|47738.8|3
1649224700000|2022-04-06 05:58:20|47760.4|47740.4|47752.9|47732.9|47760.4|47740.4|47752.9|47732.9|6
1649224710000|2022-04-06 05:58:30|47750.4|47730.4|47750.4|47730.4|47750.4|47730.4|47749.6|47729.6|0
1649224720000|2022-04-06 05:58:40|47749.6|47729.6|47748.8|47728.8|47750.4|47730.4|47748.8|47728.8|0
1649224730000|2022-04-06 05:58:50|47746.3|47726.3|47743.8|47723.8|47747.1|47727.1|47743.8|47723.8|1
1649224740000|2022-04-06 05:59:00|47739.6|47719.6|47738|47718|47739.6|47719.6|47736.3|47716.3|2
1649224750000|2022-04-06 05:59:10|47737.1|47717.1|47718.8|47698.8|47737.1|47717.1|47718.8|47698.8|4
1649224760000|2022-04-06 05:59:20|47717.1|47697.1|47712.1|47692.1|47717.1|47697.1|47712.1|47692.1|3
1649224770000|2022-04-06 05:59:30|47713.8|47693.8|47713.8|47693.8|47713.8|47693.8|47713.8|47693.8|0
1649224780000|2022-04-06 05:59:40|47711.3|47691.3|47714.6|47694.6|47714.6|47694.6|47711.3|47691.3|2
1649224790000|2022-04-06 05:59:50|47713.8|47693.8|47714.6|47694.6|47714.6|47694.6|47713.8|47693.8|3
1649224800000|2022-04-06 06:00:00|47713.8|47693.8|47703.8|47683.8|47713.8|47693.8|47703.8|47683.8|11
1649224810000|2022-04-06 06:00:10|47702.1|47682.1|47703.8|47683.8|47703.8|47683.8|47702.1|47682.1|6
1649224820000|2022-04-06 06:00:20|47704.6|47684.6|47708.8|47688.8|47708.8|47688.8|47704.6|47684.6|3
1649224830000|2022-04-06 06:00:30|47717.9|47697.9|47724.6|47704.6|47724.6|47704.6|47717.9|47697.9|14
1649224840000|2022-04-06 06:00:40|47723.8|47703.8|47720.4|47700.4|47724.6|47704.6|47713.8|47693.8|18
1649224850000|2022-04-06 06:00:50|47722.1|47702.1|47723.8|47703.8|47723.8|47703.8|47720.4|47700.4|0
1649224860000|2022-04-06 06:01:00|47722.1|47702.1|47702.9|47682.9|47722.1|47702.1|47702.9|47682.9|25
1649224890000|2022-04-06 06:01:30|47703.8|47683.8|47701.3|47681.3|47703.8|47683.8|47701.3|47681.3|2
1649224910000|2022-04-06 06:01:50|47698.8|47678.8|47698.8|47678.8|47698.8|47678.8|47698.8|47678.8|0
1649224920000|2022-04-06 06:02:00|47701.3|47681.3|47696.3|47676.3|47701.3|47681.3|47696.3|47676.3|6
1649224930000|2022-04-06 06:02:10|47695.4|47675.4|47695.4|47675.4|47698.8|47678.8|47695.4|47675.4|5
1649224940000|2022-04-06 06:02:20|47696.3|47676.3|47696.3|47676.3|47696.3|47676.3|47696.3|47676.3|0
1649224950000|2022-04-06 06:02:30|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|47693.8|47673.8|1
1649224960000|2022-04-06 06:02:40|47688.8|47668.8|47687.1|47667.1|47688.8|47668.8|47686.3|47666.3|4
1649224970000|2022-04-06 06:02:50|47686.3|47666.3|47687.1|47667.1|47688.8|47668.8|47686.3|47666.3|3
1649224980000|2022-04-06 06:03:00|47683.8|47663.8|47681.3|47661.3|47683.8|47663.8|47681.3|47661.3|3
1649224990000|2022-04-06 06:03:10|47682.1|47662.1|47697.9|47677.9|47697.9|47677.9|47682.1|47662.1|4
1649225000000|2022-04-06 06:03:20|47696.3|47676.3|47689.6|47669.6|47696.3|47676.3|47689.6|47669.6|6
1649225010000|2022-04-06 06:03:30|47688.8|47668.8|47688.8|47668.8|47689.6|47669.6|47688.8|47668.8|0
1649225020000|2022-04-06 06:03:40|47687.1|47667.1|47679.6|47659.6|47687.1|47667.1|47679.6|47659.6|6
1649225030000|2022-04-06 06:03:50|47681.3|47661.3|47675.4|47655.4|47681.3|47661.3|47675.4|47655.4|1
1649225040000|2022-04-06 06:04:00|47673.8|47653.8|47672.1|47652.1|47676.3|47656.3|47672.1|47652.1|6
1649225050000|2022-04-06 06:04:10|47671.3|47651.3|47668.8|47648.8|47671.3|47651.3|47666.3|47646.3|2
1649225060000|2022-04-06 06:04:20|47670.4|47650.4|47671.3|47651.3|47671.3|47651.3|47668.8|47648.8|0
1649225070000|2022-04-06 06:04:30|47672.1|47652.1|47672.9|47652.9|47673.8|47653.8|47672.1|47652.1|0
1649225090000|2022-04-06 06:04:50|47667.1|47647.1|47667.1|47647.1|47667.1|47647.1|47667.1|47647.1|4
1649225100000|2022-04-06 06:05:00|47666.3|47646.3|47661.3|47641.3|47666.3|47646.3|47661.3|47641.3|2
1649225110000|2022-04-06 06:05:10|47662.9|47642.9|47667.9|47647.9|47668.8|47648.8|47662.9|47642.9|7
1649225120000|2022-04-06 06:05:20|47666.3|47646.3|47668.8|47648.8|47668.8|47648.8|47666.3|47646.3|1
1649225130000|2022-04-06 06:05:30|47667.1|47647.1|47662.1|47642.1|47667.1|47647.1|47661.3|47641.3|4
1649225140000|2022-04-06 06:05:40|47663.8|47643.8|47667.1|47647.1|47667.1|47647.1|47662.1|47642.1|0
1649225150000|2022-04-06 06:05:50|47665.4|47645.4|47665.4|47645.4|47667.1|47647.1|47665.4|47645.4|0
1649225160000|2022-04-06 06:06:00|||||||||4
1649225180000|2022-04-06 06:06:20|47664.6|47644.6|47664.6|47644.6|47664.6|47644.6|47664.6|47644.6|1
1649225190000|2022-04-06 06:06:30|47662.9|47642.9|47658.8|47638.8|47662.9|47642.9|47658.8|47638.8|2
1649225200000|2022-04-06 06:06:40|47661.3|47641.3|47658.8|47638.8|47661.3|47641.3|47658.8|47638.8|0
1649225210000|2022-04-06 06:06:50|47657.1|47637.1|47656.3|47636.3|47657.1|47637.1|47656.3|47636.3|0
1649225220000|2022-04-06 06:07:00|47652.9|47632.9|47649.6|47629.6|47652.9|47632.9|47649.6|47629.6|5
1649225230000|2022-04-06 06:07:10|47651.3|47631.3|47648.8|47628.8|47651.3|47631.3|47648.8|47628.8|2
1649225240000|2022-04-06 06:07:20|47649.6|47629.6|47661.3|47641.3|47661.3|47641.3|47649.6|47629.6|10
1649225250000|2022-04-06 06:07:30|47660.4|47640.4|47658.8|47638.8|47660.4|47640.4|47658.8|47638.8|1
1649225280000|2022-04-06 06:08:00|47657.1|47637.1|47658.8|47638.8|47658.8|47638.8|47657.1|47637.1|0
1649225290000|2022-04-06 06:08:10|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|2
1649225300000|2022-04-06 06:08:20|47654.6|47634.6|47650.4|47630.4|47654.6|47634.6|47650.4|47630.4|2
1649225310000|2022-04-06 06:08:30|47651.3|47631.3|47648.8|47628.8|47651.3|47631.3|47648.8|47628.8|0
1649225320000|2022-04-06 06:08:40|47651.3|47631.3|47654.6|47634.6|47654.6|47634.6|47651.3|47631.3|2
1649225330000|2022-04-06 06:08:50|47664.6|47644.6|47666.3|47646.3|47666.3|47646.3|47664.6|47644.6|1
1649225340000|2022-04-06 06:09:00|47665.4|47645.4|47652.1|47632.1|47665.4|47645.4|47652.1|47632.1|5
1649225350000|2022-04-06 06:09:10|47656.3|47636.3|47653.8|47633.8|47656.3|47636.3|47652.1|47632.1|0
1649225360000|2022-04-06 06:09:20|47651.3|47631.3|47651.3|47631.3|47651.3|47631.3|47648.8|47628.8|4
1649225370000|2022-04-06 06:09:30|47649.6|47629.6|47653.8|47633.8|47653.8|47633.8|47647.1|47627.1|3
1649225380000|2022-04-06 06:09:40|47651.3|47631.3|47652.1|47632.1|47652.1|47632.1|47651.3|47631.3|0
1649225390000|2022-04-06 06:09:50|47651.3|47631.3|47646.3|47626.3|47651.3|47631.3|47646.3|47626.3|2
1649225400000|2022-04-06 06:10:00|47644.6|47624.6|47638.8|47618.8|47644.6|47624.6|47636.3|47616.3|7
1649225410000|2022-04-06 06:10:10|47636.3|47616.3|47643.8|47623.8|47645.4|47625.4|47636.3|47616.3|11
1649225420000|2022-04-06 06:10:20|47646.3|47626.3|47641.3|47621.3|47646.3|47626.3|47641.3|47621.3|2
1649225430000|2022-04-06 06:10:30|47639.6|47619.6|47639.6|47619.6|47639.6|47619.6|47631.3|47611.3|8
1649225440000|2022-04-06 06:10:40|47640.4|47620.4|47636.3|47616.3|47641.3|47621.3|47636.3|47616.3|2
1649225450000|2022-04-06 06:10:50|47633.8|47613.8|47634.6|47614.6|47634.6|47614.6|47630.4|47610.4|3
1649225460000|2022-04-06 06:11:00|47636.3|47616.3|47633.8|47613.8|47637.1|47617.1|47633.8|47613.8|3
1649225470000|2022-04-06 06:11:10|47631.3|47611.3|47633.8|47613.8|47633.8|47613.8|47631.3|47611.3|0
1649225480000|2022-04-06 06:11:20|47634.6|47614.6|47636.3|47616.3|47636.3|47616.3|47634.6|47614.6|0
1649225490000|2022-04-06 06:11:30|47638.8|47618.8|47637.9|47617.9|47638.8|47618.8|47636.3|47616.3|1
1649225500000|2022-04-06 06:11:40|47646.3|47626.3|47654.6|47634.6|47654.6|47634.6|47646.3|47626.3|4
1649225510000|2022-04-06 06:11:50|47655.5|47635.5|47653.8|47633.8|47656.3|47636.3|47653.8|47633.8|2
1649225520000|2022-04-06 06:12:00|47651.3|47631.3|47650.4|47630.4|47651.3|47631.3|47650.4|47630.4|3
1649225530000|2022-04-06 06:12:10|47652.1|47632.1|47652.1|47632.1|47652.1|47632.1|47652.1|47632.1|0
1649225540000|2022-04-06 06:12:20|47657.1|47637.1|47662.1|47642.1|47665.4|47645.4|47657.1|47637.1|3
1649225550000|2022-04-06 06:12:30|47661.3|47641.3|47661.3|47641.3|47661.3|47641.3|47661.3|47641.3|0
1649225570000|2022-04-06 06:12:50|47662.1|47642.1|47662.1|47642.1|47662.1|47642.1|47662.1|47642.1|0
1649225580000|2022-04-06 06:13:00|47661.3|47641.3|47661.3|47641.3|47661.3|47641.3|47661.3|47641.3|1
1649225590000|2022-04-06 06:13:10|47658.8|47638.8|47661.3|47641.3|47661.3|47641.3|47658.8|47638.8|0
1649225600000|2022-04-06 06:13:20|47658.8|47638.8|47662.1|47642.1|47662.1|47642.1|47658.8|47638.8|2
1649225630000|2022-04-06 06:13:50|47664.6|47644.6|47666.3|47646.3|47667.1|47647.1|47664.6|47644.6|2
1649225640000|2022-04-06 06:14:00|47668.8|47648.8|47658.8|47638.8|47668.8|47648.8|47658.8|47638.8|3
1649225660000|2022-04-06 06:14:20|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|1
1649225670000|2022-04-06 06:14:30|47658.8|47638.8|47658.8|47638.8|47658.8|47638.8|47658.8|47638.8|0
1649225680000|2022-04-06 06:14:40|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|2
1649225690000|2022-04-06 06:14:50|47654.6|47634.6|47654.6|47634.6|47654.6|47634.6|47654.6|47634.6|3
1649225700000|2022-04-06 06:15:00|47653|47633|47651.3|47631.3|47654.6|47634.6|47649.6|47629.6|3
1649225710000|2022-04-06 06:15:10|47653.8|47633.8|47656.3|47636.3|47657.1|47637.1|47653.8|47633.8|1
1649225730000|2022-04-06 06:15:30|47653.8|47633.8|47651.3|47631.3|47653.8|47633.8|47651.3|47631.3|3
1649225740000|2022-04-06 06:15:40|47653.8|47633.8|47656.3|47636.3|47656.3|47636.3|47653.8|47633.8|2
1649225750000|2022-04-06 06:15:50|||||||||1
1649225760000|2022-04-06 06:16:00|47658|47638|47665.4|47645.4|47665.4|47645.4|47658|47638|3
1649225770000|2022-04-06 06:16:10|47666.3|47646.3|47667.1|47647.1|47667.1|47647.1|47666.3|47646.3|1
1649225780000|2022-04-06 06:16:20|47668|47648|47668|47648|47668|47648|47668|47648|0
1649225790000|2022-04-06 06:16:30|47667.1|47647.1|47667.1|47647.1|47668|47648|47667.1|47647.1|0
1649225800000|2022-04-06 06:16:40|47669.6|47649.6|47667.1|47647.1|47669.6|47649.6|47667.1|47647.1|1
1649225810000|2022-04-06 06:16:50|47668|47648|47669.6|47649.6|47669.6|47649.6|47668|47648|2
1649225820000|2022-04-06 06:17:00|47670.5|47650.5|47669.6|47649.6|47670.5|47650.5|47669.6|47649.6|2
1649225840000|2022-04-06 06:17:20|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|2
1649225850000|2022-04-06 06:17:30|47673.8|47653.8|47672.9|47652.9|47673.8|47653.8|47672.9|47652.9|0
1649225860000|2022-04-06 06:17:40|||||||||1
1649225870000|2022-04-06 06:17:50|47676.3|47656.3|47676.3|47656.3|47676.3|47656.3|47676.3|47656.3|1
1649225880000|2022-04-06 06:18:00|47675.4|47655.4|47673.8|47653.8|47676.3|47656.3|47673.8|47653.8|2
1649225890000|2022-04-06 06:18:10|47671.3|47651.3|47671.3|47651.3|47671.3|47651.3|47671.3|47651.3|2
1649225900000|2022-04-06 06:18:20|||||||||2
1649225910000|2022-04-06 06:18:30|||||||||1
1649225930000|2022-04-06 06:18:50|47670.4|47650.4|47671.3|47651.3|47671.3|47651.3|47666.3|47646.3|0
1649225940000|2022-04-06 06:19:00|47670.4|47650.4|47666.3|47646.3|47670.4|47650.4|47664.6|47644.6|0
1649225950000|2022-04-06 06:19:10|47664.6|47644.6|47657.1|47637.1|47664.6|47644.6|47657.1|47637.1|3
1649225960000|2022-04-06 06:19:20|47655.5|47635.5|47655.5|47635.5|47655.5|47635.5|47655.5|47635.5|0
1649225970000|2022-04-06 06:19:30|47657.1|47637.1|47657.1|47637.1|47657.1|47637.1|47655.5|47635.5|0
1649225980000|2022-04-06 06:19:40|47656.3|47636.3|47656.3|47636.3|47656.3|47636.3|47654.6|47634.6|1
1649225990000|2022-04-06 06:19:50|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|2
1649226000000|2022-04-06 06:20:00|47656.3|47636.3|47657.1|47637.1|47658.8|47638.8|47656.3|47636.3|2
1649226010000|2022-04-06 06:20:10|47656.3|47636.3|47656.3|47636.3|47657.9|47637.9|47656.3|47636.3|0
1649226020000|2022-04-06 06:20:20|47636.3|47616.3|47636.3|47616.3|47636.3|47616.3|47633.8|47613.8|3
1649226040000|2022-04-06 06:20:40|47634.6|47614.6|47632.1|47612.1|47634.6|47614.6|47632.1|47612.1|17
1649226050000|2022-04-06 06:20:50|47633.8|47613.8|47631.3|47611.3|47635.4|47615.4|47631.3|47611.3|7
1649226060000|2022-04-06 06:21:00|47628.8|47608.8|47626.3|47606.3|47628.8|47608.8|47626.3|47606.3|2
1649226070000|2022-04-06 06:21:10|47622.1|47602.1|47610.5|47590.5|47622.1|47602.1|47609.6|47589.6|20
1649226080000|2022-04-06 06:21:20|47614.6|47594.6|47621.3|47601.3|47622.9|47602.9|47614.6|47594.6|6
1649226090000|2022-04-06 06:21:30|47622.1|47602.1|47622.1|47602.1|47622.1|47602.1|47621.3|47601.3|0
1649226100000|2022-04-06 06:21:40|47623|47603|47624.6|47604.6|47624.6|47604.6|47623|47603|0
1649226110000|2022-04-06 06:21:50|47628.8|47608.8|47628.8|47608.8|47628.8|47608.8|47628.8|47608.8|3
1649226120000|2022-04-06 06:22:00|47627.9|47607.9|47624.6|47604.6|47627.9|47607.9|47624.6|47604.6|0
1649226140000|2022-04-06 06:22:20|47625.5|47605.5|47627.1|47607.1|47629.6|47609.6|47625.5|47605.5|1
1649226150000|2022-04-06 06:22:30|47626.3|47606.3|47624.6|47604.6|47627.9|47607.9|47624.6|47604.6|0
1649226170000|2022-04-06 06:22:50|47629.6|47609.6|47629.6|47609.6|47629.6|47609.6|47629.6|47609.6|4
1649226180000|2022-04-06 06:23:00|47628|47608|47631.3|47611.3|47632.9|47612.9|47627.1|47607.1|12
1649226190000|2022-04-06 06:23:10|47632.9|47612.9|47631.3|47611.3|47632.9|47612.9|47631.3|47611.3|0
1649226200000|2022-04-06 06:23:20|47630.4|47610.4|47626.3|47606.3|47630.4|47610.4|47626.3|47606.3|5
1649226210000|2022-04-06 06:23:30|47624.6|47604.6|47624.6|47604.6|47624.6|47604.6|47624.6|47604.6|2
1649226220000|2022-04-06 06:23:40|47622.1|47602.1|47621.3|47601.3|47622.1|47602.1|47621.3|47601.3|2
1649226240000|2022-04-06 06:24:00|47618.8|47598.8|47621.3|47601.3|47621.3|47601.3|47616.3|47596.3|1
1649226270000|2022-04-06 06:24:30|47618.8|47598.8|47618.8|47598.8|47618.8|47598.8|47618.8|47598.8|2
1649226290000|2022-04-06 06:24:50|47621.3|47601.3|47617.9|47597.9|47621.3|47601.3|47617.9|47597.9|2
1649226300000|2022-04-06 06:25:00|||||||||1
1649226310000|2022-04-06 06:25:10|47616.3|47596.3|47618.8|47598.8|47621.3|47601.3|47616.3|47596.3|5
1649226320000|2022-04-06 06:25:20|47617.9|47597.9|47618.8|47598.8|47618.8|47598.8|47616.3|47596.3|0
1649226330000|2022-04-06 06:25:30|47620.4|47600.4|47616.3|47596.3|47620.4|47600.4|47616.3|47596.3|0
1649226340000|2022-04-06 06:25:40|47618.8|47598.8|47617.9|47597.9|47618.8|47598.8|47616.3|47596.3|0
1649226350000|2022-04-06 06:25:50|47616.3|47596.3|47621.3|47601.3|47621.3|47601.3|47616.3|47596.3|1
1649226360000|2022-04-06 06:26:00|||||||||2
1649226380000|2022-04-06 06:26:20|47622.9|47602.9|47621.3|47601.3|47622.9|47602.9|47621.3|47601.3|3
1649226390000|2022-04-06 06:26:30|47619.6|47599.6|47619.6|47599.6|47619.6|47599.6|47619.6|47599.6|0
1649226400000|2022-04-06 06:26:40|||||||||3
1649226410000|2022-04-06 06:26:50|47617.1|47597.1|47615.4|47595.4|47617.1|47597.1|47615.4|47595.4|10
1649226420000|2022-04-06 06:27:00|47613.8|47593.8|47613.8|47593.8|47613.8|47593.8|47612.1|47592.1|0
1649226430000|2022-04-06 06:27:10|47616.3|47596.3|47616.3|47596.3|47616.3|47596.3|47616.3|47596.3|4
1649226450000|2022-04-06 06:27:30|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|47614.6|47594.6|3
1649226460000|2022-04-06 06:27:40|47613|47593|47614.6|47594.6|47614.6|47594.6|47611.3|47591.3|0
1649226480000|2022-04-06 06:28:00|||||||||2
1649226490000|2022-04-06 06:28:10|47612.9|47592.9|47611.3|47591.3|47612.9|47592.9|47611.3|47591.3|0
1649226520000|2022-04-06 06:28:40|47612.9|47592.9|47616.3|47596.3|47616.3|47596.3|47612.9|47592.9|3
1649226530000|2022-04-06 06:28:50|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|0
1649226540000|2022-04-06 06:29:00|47618.8|47598.8|47620.4|47600.4|47622.9|47602.9|47618.8|47598.8|4
1649226550000|2022-04-06 06:29:10|47618.8|47598.8|47616.3|47596.3|47622.9|47602.9|47616.3|47596.3|1
1649226560000|2022-04-06 06:29:20|47618.8|47598.8|47616.3|47596.3|47618.8|47598.8|47616.3|47596.3|0
1649226570000|2022-04-06 06:29:30|47618.8|47598.8|47618.8|47598.8|47618.8|47598.8|47616.3|47596.3|0
1649226580000|2022-04-06 06:29:40|47621.3|47601.3|47616.3|47596.3|47621.3|47601.3|47616.3|47596.3|0
1649226600000|2022-04-06 06:30:00|||||||||1
1649226610000|2022-04-06 06:30:10|47606.3|47586.3|47601.3|47581.3|47606.3|47586.3|47601.3|47581.3|6
1649226620000|2022-04-06 06:30:20|47602.1|47582.1|47603.8|47583.8|47603.8|47583.8|47602.1|47582.1|1
1649226630000|2022-04-06 06:30:30|47604.6|47584.6|47607.1|47587.1|47607.1|47587.1|47604.6|47584.6|8
1649226640000|2022-04-06 06:30:40|47608.8|47588.8|47612.1|47592.1|47612.1|47592.1|47608.8|47588.8|2
1649226650000|2022-04-06 06:30:50|47614.6|47594.6|47619.6|47599.6|47619.6|47599.6|47614.6|47594.6|1
1649226660000|2022-04-06 06:31:00|47621.3|47601.3|47617.9|47597.9|47621.3|47601.3|47617.9|47597.9|1
1649226670000|2022-04-06 06:31:10|47618|47598|47621.3|47601.3|47621.3|47601.3|47618|47598|0
1649226690000|2022-04-06 06:31:30|47627.1|47607.1|47632.1|47612.1|47632.1|47612.1|47627.1|47607.1|2
1649226710000|2022-04-06 06:31:50|47639.6|47619.6|47639.6|47619.6|47641.3|47621.3|47638.8|47618.8|2
1649226720000|2022-04-06 06:32:00|47638.8|47618.8|47637.9|47617.9|47639.6|47619.6|47637.9|47617.9|4
1649226730000|2022-04-06 06:32:10|47633.8|47613.8|47623|47603|47633.8|47613.8|47623|47603|1
1649226740000|2022-04-06 06:32:20|47626.3|47606.3|47626.3|47606.3|47626.3|47606.3|47622.1|47602.1|1
1649226750000|2022-04-06 06:32:30|47627.1|47607.1|47626.3|47606.3|47627.1|47607.1|47626.3|47606.3|3
1649226760000|2022-04-06 06:32:40|47622.1|47602.1|47621.3|47601.3|47622.1|47602.1|47621.3|47601.3|0
1649226770000|2022-04-06 06:32:50|47618|47598|47618|47598|47618|47598|47618|47598|3
1649226780000|2022-04-06 06:33:00|47617.1|47597.1|47616.3|47596.3|47617.1|47597.1|47613.8|47593.8|3
1649226790000|2022-04-06 06:33:10|||||||||1
1649226810000|2022-04-06 06:33:30|47617.9|47597.9|47616.3|47596.3|47617.9|47597.9|47616.3|47596.3|1
1649226830000|2022-04-06 06:33:50|47618.8|47598.8|47616.3|47596.3|47618.8|47598.8|47616.3|47596.3|5
1649226840000|2022-04-06 06:34:00|47617.1|47597.1|47618.8|47598.8|47618.8|47598.8|47616.3|47596.3|1
1649226850000|2022-04-06 06:34:10|47619.6|47599.6|47618.8|47598.8|47621.3|47601.3|47618.8|47598.8|0
1649226860000|2022-04-06 06:34:20|47617.9|47597.9|47616.3|47596.3|47617.9|47597.9|47616.3|47596.3|0
1649226880000|2022-04-06 06:34:40|47618.8|47598.8|47618.8|47598.8|47618.8|47598.8|47618.8|47598.8|1
1649226890000|2022-04-06 06:34:50|47619.6|47599.6|47621.3|47601.3|47621.3|47601.3|47619.6|47599.6|0
1649226900000|2022-04-06 06:35:00|||||||||2
1649226910000|2022-04-06 06:35:10|47618.8|47598.8|47621.3|47601.3|47621.3|47601.3|47617.9|47597.9|4
1649226920000|2022-04-06 06:35:20|47619.6|47599.6|47618.8|47598.8|47621.3|47601.3|47616.3|47596.3|0
1649226930000|2022-04-06 06:35:30|47617.1|47597.1|47621.3|47601.3|47621.3|47601.3|47616.3|47596.3|1
1649226940000|2022-04-06 06:35:40|||||||||2
1649226950000|2022-04-06 06:35:50|47618.8|47598.8|47618.8|47598.8|47619.6|47599.6|47618.8|47598.8|1
1649226960000|2022-04-06 06:36:00|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|0
1649226970000|2022-04-06 06:36:10|47618.8|47598.8|47621.3|47601.3|47621.3|47601.3|47618.8|47598.8|2
1649226980000|2022-04-06 06:36:20|47622.1|47602.1|47622.1|47602.1|47622.1|47602.1|47621.3|47601.3|0
1649226990000|2022-04-06 06:36:30|47626.3|47606.3|47621.3|47601.3|47626.3|47606.3|47621.3|47601.3|1
1649227000000|2022-04-06 06:36:40|47622.1|47602.1|47621.3|47601.3|47622.1|47602.1|47621.3|47601.3|2
1649227020000|2022-04-06 06:37:00|47619.6|47599.6|47618.8|47598.8|47621.3|47601.3|47618.8|47598.8|2
1649227030000|2022-04-06 06:37:10|47617.1|47597.1|47616.3|47596.3|47617.1|47597.1|47616.3|47596.3|0
1649227070000|2022-04-06 06:37:50|47614.6|47594.6|47606.3|47586.3|47614.6|47594.6|47606.3|47586.3|2
1649227080000|2022-04-06 06:38:00|47603.8|47583.8|47590.4|47570.4|47603.8|47583.8|47590.4|47570.4|7
1649227100000|2022-04-06 06:38:20|47591.3|47571.3|47583.8|47563.8|47592.9|47572.9|47583.8|47563.8|11
1649227110000|2022-04-06 06:38:30|||||||||1
1649227120000|2022-04-06 06:38:40|47581.3|47561.3|47579.6|47559.6|47581.3|47561.3|47579.6|47559.6|1
1649227130000|2022-04-06 06:38:50|47581.3|47561.3|47576.3|47556.3|47581.3|47561.3|47576.3|47556.3|6
1649227140000|2022-04-06 06:39:00|||||||||5
1649227150000|2022-04-06 06:39:10|47578.8|47558.8|47576.3|47556.3|47578.8|47558.8|47576.3|47556.3|3
1649227160000|2022-04-06 06:39:20|47578.8|47558.8|47573.8|47553.8|47578.8|47558.8|47573.8|47553.8|7
1649227170000|2022-04-06 06:39:30|||||||||5
1649227190000|2022-04-06 06:39:50|47576.3|47556.3|47595.4|47575.4|47595.4|47575.4|47576.3|47556.3|4
1649227200000|2022-04-06 06:40:00|47597.1|47577.1|47602.1|47582.1|47602.1|47582.1|47597.1|47577.1|3
1649227220000|2022-04-06 06:40:20|47594.6|47574.6|47593.8|47573.8|47594.6|47574.6|47593.8|47573.8|1
1649227230000|2022-04-06 06:40:30|47591.3|47571.3|47588.8|47568.8|47591.3|47571.3|47587.9|47567.9|1
1649227240000|2022-04-06 06:40:40|47586.3|47566.3|47588.8|47568.8|47588.8|47568.8|47586.3|47566.3|2
1649227250000|2022-04-06 06:40:50|47590.4|47570.4|47598.8|47578.8|47598.8|47578.8|47590.4|47570.4|4
1649227260000|2022-04-06 06:41:00|47598|47578|47601.3|47581.3|47601.3|47581.3|47598|47578|3
1649227270000|2022-04-06 06:41:10|47598.8|47578.8|47590.5|47570.5|47598.8|47578.8|47590.5|47570.5|2
1649227280000|2022-04-06 06:41:20|47588|47568|47589.6|47569.6|47589.6|47569.6|47588|47568|2
1649227300000|2022-04-06 06:41:40|47586.3|47566.3|47586.3|47566.3|47586.3|47566.3|47584.6|47564.6|3
1649227310000|2022-04-06 06:41:50|47584.6|47564.6|47571.3|47551.3|47584.6|47564.6|47571.3|47551.3|17
1649227320000|2022-04-06 06:42:00|47573|47553|47573|47553|47575.5|47555.5|47573|47553|0
1649227330000|2022-04-06 06:42:10|47573.8|47553.8|47578.8|47558.8|47578.8|47558.8|47573.8|47553.8|2
1649227340000|2022-04-06 06:42:20|47580.5|47560.5|47583.8|47563.8|47583.8|47563.8|47580.5|47560.5|1
1649227360000|2022-04-06 06:42:40|47587.1|47567.1|47588.8|47568.8|47588.8|47568.8|47587.1|47567.1|3
1649227370000|2022-04-06 06:42:50|47589.6|47569.6|47587.1|47567.1|47589.6|47569.6|47587.1|47567.1|10
1649227380000|2022-04-06 06:43:00|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|47588.8|47568.8|2
1649227390000|2022-04-06 06:43:10|47590.5|47570.5|47590.5|47570.5|47592.1|47572.1|47590.5|47570.5|0
1649227400000|2022-04-06 06:43:20|47593.8|47573.8|47596.3|47576.3|47596.3|47576.3|47593.8|47573.8|7
1649227410000|2022-04-06 06:43:30|47592.1|47572.1|47592.1|47572.1|47597.1|47577.1|47592.1|47572.1|1
1649227420000|2022-04-06 06:43:40|47594.6|47574.6|47594.6|47574.6|47594.6|47574.6|47594.6|47574.6|2
1649227430000|2022-04-06 06:43:50|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|2
1649227440000|2022-04-06 06:44:00|47598.8|47578.8|47596.3|47576.3|47598.8|47578.8|47596.3|47576.3|10
1649227450000|2022-04-06 06:44:10|47594.6|47574.6|47593.8|47573.8|47596.3|47576.3|47593.8|47573.8|7
1649227460000|2022-04-06 06:44:20|47596.3|47576.3|47598.8|47578.8|47598.8|47578.8|47594.6|47574.6|10
1649227470000|2022-04-06 06:44:30|47594.6|47574.6|47598.8|47578.8|47598.8|47578.8|47594.6|47574.6|2
1649227480000|2022-04-06 06:44:40|47599.6|47579.6|47603.8|47583.8|47603.8|47583.8|47599.6|47579.6|5
1649227490000|2022-04-06 06:44:50|47603|47583|47603|47583|47603.8|47583.8|47603|47583|2
1649227500000|2022-04-06 06:45:00|47601.3|47581.3|47600.5|47580.5|47601.3|47581.3|47597.1|47577.1|2
1649227510000|2022-04-06 06:45:10|47603.8|47583.8|47609.6|47589.6|47610.5|47590.5|47603|47583|12
1649227520000|2022-04-06 06:45:20|47610.5|47590.5|47608.8|47588.8|47610.5|47590.5|47608.8|47588.8|0
1649227530000|2022-04-06 06:45:30|||||||||30
1649227540000|2022-04-06 06:45:40|47609.6|47589.6|47613.8|47593.8|47613.8|47593.8|47609.6|47589.6|7
1649227550000|2022-04-06 06:45:50|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|4
1649227560000|2022-04-06 06:46:00|47617.2|47597.2|47618.8|47598.8|47620.5|47600.5|47617.2|47597.2|6
1649227570000|2022-04-06 06:46:10|47620.5|47600.5|47618.8|47598.8|47620.5|47600.5|47618.8|47598.8|2
1649227590000|2022-04-06 06:46:30|47619.7|47599.7|47618.8|47598.8|47619.7|47599.7|47618.8|47598.8|1
1649227600000|2022-04-06 06:46:40|47623|47603|47623.8|47603.8|47623.8|47603.8|47619.7|47599.7|1
1649227610000|2022-04-06 06:46:50|47623|47603|47621.3|47601.3|47623|47603|47621.3|47601.3|7
1649227620000|2022-04-06 06:47:00|47620.5|47600.5|47618.8|47598.8|47620.5|47600.5|47618.8|47598.8|2
1649227630000|2022-04-06 06:47:10|47621.3|47601.3|47621.3|47601.3|47621.3|47601.3|47618.8|47598.8|6
1649227640000|2022-04-06 06:47:20|47618.8|47598.8|47618|47598|47618.8|47598.8|47618|47598|5
1649227650000|2022-04-06 06:47:30|47620.5|47600.5|47621.3|47601.3|47621.3|47601.3|47620.5|47600.5|8
1649227660000|2022-04-06 06:47:40|47623.8|47603.8|47623|47603|47625.5|47605.5|47623|47603|3
1649227670000|2022-04-06 06:47:50|||||||||9
1649227680000|2022-04-06 06:48:00|47622.1|47602.1|47616.3|47596.3|47622.1|47602.1|47616.3|47596.3|5
1649227690000|2022-04-06 06:48:10|47617.2|47597.2|47619.7|47599.7|47619.7|47599.7|47616.3|47596.3|0
1649227700000|2022-04-06 06:48:20|47618.8|47598.8|47608|47588|47618.8|47598.8|47608|47588|13
1649227710000|2022-04-06 06:48:30|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|47609.6|47589.6|1
1649227720000|2022-04-06 06:48:40|47608|47588|47608|47588|47609.6|47589.6|47608|47588|1
1649227730000|2022-04-06 06:48:50|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|4
1649227740000|2022-04-06 06:49:00|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|47598.8|47578.8|6
1649227770000|2022-04-06 06:49:30|47604.7|47584.7|47606.3|47586.3|47606.3|47586.3|47603.8|47583.8|4
1649227780000|2022-04-06 06:49:40|47608|47588|47608.8|47588.8|47613.8|47593.8|47606.3|47586.3|4
1649227790000|2022-04-06 06:49:50|47609.7|47589.7|47608.8|47588.8|47609.7|47589.7|47604.7|47584.7|3
1649227800000|2022-04-06 06:50:00|47608|47588|47606.3|47586.3|47608|47588|47606.3|47586.3|2
1649227810000|2022-04-06 06:50:10|47608.8|47588.8|47612.2|47592.2|47612.2|47592.2|47608.8|47588.8|1
1649227820000|2022-04-06 06:50:20|47611.3|47591.3|47611.3|47591.3|47611.3|47591.3|47610.5|47590.5|1
1649227830000|2022-04-06 06:50:30|47608.8|47588.8|47606.3|47586.3|47608.8|47588.8|47603.8|47583.8|7
1649227840000|2022-04-06 06:50:40|47603.8|47583.8|47601.3|47581.3|47606.3|47586.3|47601.3|47581.3|1
1649227850000|2022-04-06 06:50:50|47603.8|47583.8|47601.3|47581.3|47603.8|47583.8|47601.3|47581.3|1
1649227860000|2022-04-06 06:51:00|||||||||6
1649227870000|2022-04-06 06:51:10|47600.5|47580.5|47588.8|47568.8|47600.5|47580.5|47588.8|47568.8|9
1649227880000|2022-04-06 06:51:20|47591.3|47571.3|47591.3|47571.3|47591.3|47571.3|47588.8|47568.8|2
1649227890000|2022-04-06 06:51:30|47593.8|47573.8|47594.6|47574.6|47594.6|47574.6|47593|47573|7
1649227900000|2022-04-06 06:51:40|47591.3|47571.3|47586.3|47566.3|47593|47573|47586.3|47566.3|6
1649227910000|2022-04-06 06:51:50|47588.9|47568.9|47586.3|47566.3|47591.3|47571.3|47585.5|47565.5|7
1649227920000|2022-04-06 06:52:00|47588.8|47568.8|47582.2|47562.2|47588.8|47568.8|47579.7|47559.7|7
1649227930000|2022-04-06 06:52:10|47581.3|47561.3|47581.3|47561.3|47581.3|47561.3|47578.8|47558.8|2
1649227940000|2022-04-06 06:52:20|47582.2|47562.2|47591.3|47571.3|47591.3|47571.3|47582.2|47562.2|8
1649227950000|2022-04-06 06:52:30|47592.2|47572.2|47594.7|47574.7|47594.7|47574.7|47592.2|47572.2|3
1649227960000|2022-04-06 06:52:40|47593.8|47573.8|47591.3|47571.3|47594.7|47574.7|47590.5|47570.5|13
1649227970000|2022-04-06 06:52:50|47590.5|47570.5|47586.3|47566.3|47591.3|47571.3|47586.3|47566.3|3
1649227980000|2022-04-06 06:53:00|47585.5|47565.5|47586.3|47566.3|47586.3|47566.3|47583.8|47563.8|2
1649227990000|2022-04-06 06:53:10|47583.8|47563.8|47586.3|47566.3|47586.3|47566.3|47583|47563|0
1649228010000|2022-04-06 06:53:30|47583.8|47563.8|47583.8|47563.8|47586.3|47566.3|47583.8|47563.8|1
1649228020000|2022-04-06 06:53:40|47584.7|47564.7|47586.3|47566.3|47586.3|47566.3|47584.7|47564.7|0
1649228030000|2022-04-06 06:53:50|47587.2|47567.2|47587.2|47567.2|47587.2|47567.2|47587.2|47567.2|0
1649228040000|2022-04-06 06:54:00|47589.7|47569.7|47593.8|47573.8|47593.8|47573.8|47589.7|47569.7|1
1649228060000|2022-04-06 06:54:20|47596.3|47576.3|47598.8|47578.8|47598.8|47578.8|47596.3|47576.3|3
1649228070000|2022-04-06 06:54:30|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|47598|47578|6
1649228080000|2022-04-06 06:54:40|||||||||4
1649228090000|2022-04-06 06:54:50|47598.8|47578.8|47601.3|47581.3|47601.3|47581.3|47598.8|47578.8|2
1649228100000|2022-04-06 06:55:00|47598.8|47578.8|47597.2|47577.2|47598.8|47578.8|47596.3|47576.3|3
1649228110000|2022-04-06 06:55:10|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|2
1649228120000|2022-04-06 06:55:20|47598|47578|47598.8|47578.8|47598.8|47578.8|47596.3|47576.3|5
1649228130000|2022-04-06 06:55:30|47596.3|47576.3|47598.8|47578.8|47598.8|47578.8|47596.3|47576.3|6
1649228140000|2022-04-06 06:55:40|47597.2|47577.2|47601.3|47581.3|47601.3|47581.3|47597.2|47577.2|1
1649228150000|2022-04-06 06:55:50|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|0
1649228160000|2022-04-06 06:56:00|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|0
1649228170000|2022-04-06 06:56:10|47603.8|47583.8|47603.8|47583.8|47603.8|47583.8|47601.3|47581.3|0
1649228180000|2022-04-06 06:56:20|47606.3|47586.3|47618.8|47598.8|47618.8|47598.8|47606.3|47586.3|13
1649228190000|2022-04-06 06:56:30|47621.3|47601.3|47621.3|47601.3|47621.3|47601.3|47621.3|47601.3|5
1649228200000|2022-04-06 06:56:40|47623|47603|47623.8|47603.8|47623.8|47603.8|47621.3|47601.3|3
1649228210000|2022-04-06 06:56:50|47622.2|47602.2|47626.3|47606.3|47626.3|47606.3|47622.2|47602.2|7
1649228220000|2022-04-06 06:57:00|47624.7|47604.7|47626.3|47606.3|47626.3|47606.3|47622.2|47602.2|1
1649228230000|2022-04-06 06:57:10|47625.5|47605.5|47625.5|47605.5|47626.3|47606.3|47622.2|47602.2|0
1649228240000|2022-04-06 06:57:20|47626.3|47606.3|47623.8|47603.8|47626.3|47606.3|47623|47603|6
1649228250000|2022-04-06 06:57:30|47625.5|47605.5|47636.3|47616.3|47636.3|47616.3|47623.8|47603.8|3
1649228260000|2022-04-06 06:57:40|||||||||1
1649228270000|2022-04-06 06:57:50|47633.8|47613.8|47626.3|47606.3|47633.8|47613.8|47626.3|47606.3|2
1649228280000|2022-04-06 06:58:00|47623.8|47603.8|47618.8|47598.8|47623.8|47603.8|47616.3|47596.3|2
1649228290000|2022-04-06 06:58:10|47619.7|47599.7|47618.8|47598.8|47621.3|47601.3|47618.8|47598.8|1
1649228300000|2022-04-06 06:58:20|47616.3|47596.3|47621.3|47601.3|47621.3|47601.3|47616.3|47596.3|0
1649228310000|2022-04-06 06:58:30|47618.8|47598.8|47618.8|47598.8|47621.3|47601.3|47617.2|47597.2|2
1649228320000|2022-04-06 06:58:40|47621.3|47601.3|47621.3|47601.3|47621.3|47601.3|47618.8|47598.8|0
1649228330000|2022-04-06 06:58:50|47618.8|47598.8|47626.3|47606.3|47627.2|47607.2|47618.8|47598.8|2
1649228340000|2022-04-06 06:59:00|47627.2|47607.2|47636.3|47616.3|47636.3|47616.3|47626.3|47606.3|6
1649228350000|2022-04-06 06:59:10|47635.5|47615.5|47623.8|47603.8|47635.5|47615.5|47623.8|47603.8|2
1649228360000|2022-04-06 06:59:20|47626.3|47606.3|47626.3|47606.3|47626.3|47606.3|47623.8|47603.8|0
1649228370000|2022-04-06 06:59:30|47623.8|47603.8|47621.3|47601.3|47625.5|47605.5|47621.3|47601.3|1
1649228380000|2022-04-06 06:59:40|47623|47603|47628.8|47608.8|47628.8|47608.8|47623|47603|3
1649228390000|2022-04-06 06:59:50|47629.7|47609.7|47650.5|47630.5|47657.2|47637.2|47628.8|47608.8|44
1649228400000|2022-04-06 07:00:00|47648.8|47628.8|47642.2|47622.2|47648.8|47628.8|47641.3|47621.3|13
1649228410000|2022-04-06 07:00:10|47641.3|47621.3|47640.5|47620.5|47642.2|47622.2|47639.6|47619.6|2
1649228420000|2022-04-06 07:00:20|47641.3|47621.3|47648.8|47628.8|47650.5|47630.5|47641.3|47621.3|4
1649228430000|2022-04-06 07:00:30|47650.5|47630.5|47653|47633|47653|47633|47648.8|47628.8|0
1649228440000|2022-04-06 07:00:40|47653.8|47633.8|47682.2|47662.2|47682.2|47662.2|47653.8|47633.8|10
1649228450000|2022-04-06 07:00:50|47681.3|47661.3|47683|47663|47683|47663|47678.8|47658.8|3
1649228460000|2022-04-06 07:01:00|47681.3|47661.3|47684.7|47664.7|47684.7|47664.7|47681.3|47661.3|11
1649228470000|2022-04-06 07:01:10|47683|47663|47660.5|47640.5|47683|47663|47660.5|47640.5|9
1649228480000|2022-04-06 07:01:20|47659.7|47639.7|47665.5|47645.5|47665.5|47645.5|47648.8|47628.8|2
1649228490000|2022-04-06 07:01:30|47668.8|47648.8|47674.7|47654.7|47674.7|47654.7|47668.8|47648.8|8
1649228500000|2022-04-06 07:01:40|47673.8|47653.8|47671.3|47651.3|47673.8|47653.8|47671.3|47651.3|4
1649228510000|2022-04-06 07:01:50|47672.2|47652.2|47671.3|47651.3|47675.5|47655.5|47671.3|47651.3|1
1649228520000|2022-04-06 07:02:00|47672.2|47652.2|47674.7|47654.7|47674.7|47654.7|47672.2|47652.2|1
1649228530000|2022-04-06 07:02:10|47672.2|47652.2|47681.3|47661.3|47681.3|47661.3|47672.2|47652.2|1
1649228540000|2022-04-06 07:02:20|47677.2|47657.2|47677.2|47657.2|47677.2|47657.2|47677.2|47657.2|8
1649228550000|2022-04-06 07:02:30|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|3
1649228560000|2022-04-06 07:02:40|47670.5|47650.5|47670.5|47650.5|47670.5|47650.5|47667.2|47647.2|1
1649228570000|2022-04-06 07:02:50|47671.3|47651.3|47676.3|47656.3|47676.3|47656.3|47671.3|47651.3|1
1649228580000|2022-04-06 07:03:00|47681.3|47661.3|47707.2|47687.2|47707.2|47687.2|47681.3|47661.3|8
1649228590000|2022-04-06 07:03:10|47709.7|47689.7|47718.8|47698.8|47718.8|47698.8|47708.8|47688.8|11
1649228600000|2022-04-06 07:03:20|47719.7|47699.7|47721.3|47701.3|47722.1|47702.1|47718.8|47698.8|7
1649228610000|2022-04-06 07:03:30|47723.8|47703.8|47726.3|47706.3|47726.3|47706.3|47721.3|47701.3|2
1649228620000|2022-04-06 07:03:40|47725.5|47705.5|47726.3|47706.3|47726.3|47706.3|47723.8|47703.8|2
1649228630000|2022-04-06 07:03:50|47725.5|47705.5|47726.3|47706.3|47726.3|47706.3|47723.8|47703.8|3
1649228640000|2022-04-06 07:04:00|||||||||3
1649228650000|2022-04-06 07:04:10|47725.5|47705.5|47701.3|47681.3|47725.5|47705.5|47701.3|47681.3|4
1649228660000|2022-04-06 07:04:20|47698.8|47678.8|47701.3|47681.3|47701.3|47681.3|47698.8|47678.8|5
1649228680000|2022-04-06 07:04:40|47698.8|47678.8|47698.8|47678.8|47698.8|47678.8|47698.8|47678.8|1
1649228690000|2022-04-06 07:04:50|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|1
1649228700000|2022-04-06 07:05:00|47698.8|47678.8|47693.8|47673.8|47701.3|47681.3|47691.3|47671.3|8
1649228710000|2022-04-06 07:05:10|47698.8|47678.8|47704.7|47684.7|47704.7|47684.7|47698.8|47678.8|13
1649228720000|2022-04-06 07:05:20|47703|47683|47702.2|47682.2|47704.7|47684.7|47702.2|47682.2|1
1649228730000|2022-04-06 07:05:30|47703|47683|47704.7|47684.7|47704.7|47684.7|47703|47683|3
1649228740000|2022-04-06 07:05:40|47703|47683|47704.7|47684.7|47704.7|47684.7|47703|47683|0
1649228750000|2022-04-06 07:05:50|47703|47683|47703|47683|47703|47683|47703|47683|0
1649228760000|2022-04-06 07:06:00|47706.3|47686.3|47706.3|47686.3|47706.3|47686.3|47704.7|47684.7|2
1649228770000|2022-04-06 07:06:10|47704.7|47684.7|47678.8|47658.8|47704.7|47684.7|47678|47658|13
1649228780000|2022-04-06 07:06:20|47678|47658|47677.1|47657.1|47678|47658|47675.5|47655.5|3
1649228790000|2022-04-06 07:06:30|47675.5|47655.5|47678|47658|47678|47658|47675.5|47655.5|0
1649228800000|2022-04-06 07:06:40|47674.6|47654.6|47671.3|47651.3|47674.6|47654.6|47671.3|47651.3|7
1649228810000|2022-04-06 07:06:50|47673.8|47653.8|47671.3|47651.3|47673.8|47653.8|47671.3|47651.3|0
1649228820000|2022-04-06 07:07:00|47673.8|47653.8|47671.3|47651.3|47673.8|47653.8|47671.3|47651.3|3
1649228830000|2022-04-06 07:07:10|47673.8|47653.8|47673|47653|47673.8|47653.8|47673|47653|5
1649228840000|2022-04-06 07:07:20|47673.8|47653.8|47673.8|47653.8|47673.8|47653.8|47673.8|47653.8|0
1649228850000|2022-04-06 07:07:30|47681.3|47661.3|47696.3|47676.3|47696.3|47676.3|47681.3|47661.3|3
1649228860000|2022-04-06 07:07:40|47698|47678|47702.2|47682.2|47702.2|47682.2|47698|47678|2
1649228870000|2022-04-06 07:07:50|47703.8|47683.8|47703.8|47683.8|47703.8|47683.8|47702.2|47682.2|0
1649228880000|2022-04-06 07:08:00|47705.5|47685.5|47717.2|47697.2|47717.2|47697.2|47705.5|47685.5|3
1649228890000|2022-04-06 07:08:10|47718.8|47698.8|47719.7|47699.7|47726.3|47706.3|47717.2|47697.2|5
1649228900000|2022-04-06 07:08:20|47721.3|47701.3|47707.2|47687.2|47722.2|47702.2|47706.3|47686.3|7
1649228910000|2022-04-06 07:08:30|47708.8|47688.8|47708.8|47688.8|47713.8|47693.8|47708.8|47688.8|1
1649228920000|2022-04-06 07:08:40|47709.7|47689.7|47708|47688|47713.8|47693.8|47708|47688|1
1649228930000|2022-04-06 07:08:50|47707.1|47687.1|47704.6|47684.6|47707.1|47687.1|47704.6|47684.6|1
1649228940000|2022-04-06 07:09:00|47705.5|47685.5|47706.3|47686.3|47706.3|47686.3|47705.5|47685.5|1
1649228950000|2022-04-06 07:09:10|47704.7|47684.7|47692.2|47672.2|47704.7|47684.7|47692.2|47672.2|4
1649228960000|2022-04-06 07:09:20|47691.3|47671.3|47691.3|47671.3|47691.3|47671.3|47691.3|47671.3|0
1649228970000|2022-04-06 07:09:30|47688.8|47668.8|47691.3|47671.3|47691.3|47671.3|47688.8|47668.8|1
1649228980000|2022-04-06 07:09:40|47693|47673|47697.2|47677.2|47700.5|47680.5|47691.3|47671.3|2
1649229000000|2022-04-06 07:10:00|47700.5|47680.5|47706.3|47686.3|47706.3|47686.3|47700.5|47680.5|0
1649229010000|2022-04-06 07:10:10|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|47701.3|47681.3|2
1649229030000|2022-04-06 07:10:30|47699.7|47679.7|47696.3|47676.3|47699.7|47679.7|47695.5|47675.5|3
1649229040000|2022-04-06 07:10:40|47697.2|47677.2|47703.8|47683.8|47703.8|47683.8|47697.2|47677.2|3
1649229050000|2022-04-06 07:10:50|47704.7|47684.7|47704.7|47684.7|47704.7|47684.7|47704.7|47684.7|0
1649229060000|2022-04-06 07:11:00|47705.5|47685.5|47723.8|47703.8|47723.8|47703.8|47705.5|47685.5|5
1649229070000|2022-04-06 07:11:10|47724.7|47704.7|47729.7|47709.7|47729.7|47709.7|47724.7|47704.7|5
1649229080000|2022-04-06 07:11:20|47734.7|47714.7|47738|47718|47738|47718|47734.7|47714.7|4
1649229090000|2022-04-06 07:11:30|47738.9|47718.9|47738|47718|47738.9|47718.9|47738|47718|1
1649229100000|2022-04-06 07:11:40|47738.8|47718.8|47737.2|47717.2|47738.8|47718.8|47737.2|47717.2|4
1649229110000|2022-04-06 07:11:50|47738|47718|47737.2|47717.2|47739.7|47719.7|47737.2|47717.2|3
1649229120000|2022-04-06 07:12:00|47738.8|47718.8|47741.3|47721.3|47741.3|47721.3|47737.1|47717.1|8
1649229130000|2022-04-06 07:12:10|47739.7|47719.7|47726.3|47706.3|47739.7|47719.7|47726.3|47706.3|4
1649229140000|2022-04-06 07:12:20|47725.4|47705.4|47717.2|47697.2|47726.3|47706.3|47717.2|47697.2|1
1649229150000|2022-04-06 07:12:30|47718.8|47698.8|47725.5|47705.5|47725.5|47705.5|47718.8|47698.8|4
1649229160000|2022-04-06 07:12:40|47727.2|47707.2|47723.8|47703.8|47727.2|47707.2|47711.3|47691.3|7
1649229170000|2022-04-06 07:12:50|47717.2|47697.2|47717.2|47697.2|47717.2|47697.2|47716.3|47696.3|0
1649229180000|2022-04-06 07:13:00|47718|47698|47719.7|47699.7|47723|47703|47718|47698|1
1649229190000|2022-04-06 07:13:10|47715.5|47695.5|47716.3|47696.3|47716.3|47696.3|47712.2|47692.2|7
1649229200000|2022-04-06 07:13:20|47715.5|47695.5|47713.8|47693.8|47715.5|47695.5|47713.8|47693.8|0
1649229210000|2022-04-06 07:13:30|47698.8|47678.8|47693.8|47673.8|47698.8|47678.8|47693.8|47673.8|8
1649229220000|2022-04-06 07:13:40|47692.2|47672.2|47682.2|47662.2|47692.2|47672.2|47682.2|47662.2|7
1649229240000|2022-04-06 07:14:00|47683.8|47663.8|47683.8|47663.8|47687.2|47667.2|47683.8|47663.8|18
1649229250000|2022-04-06 07:14:10|47683|47663|47678|47658|47683|47663|47678|47658|0
1649229260000|2022-04-06 07:14:20|47676.3|47656.3|47678.8|47658.8|47678.8|47658.8|47676.3|47656.3|3
1649229270000|2022-04-06 07:14:30|47682.2|47662.2|47684.7|47664.7|47684.7|47664.7|47682.2|47662.2|3
1649229280000|2022-04-06 07:14:40|47683|47663|47683.8|47663.8|47683.8|47663.8|47682.2|47662.2|2
1649229290000|2022-04-06 07:14:50|47686.3|47666.3|47691.3|47671.3|47691.3|47671.3|47686.3|47666.3|1
1649229300000|2022-04-06 07:15:00|||||||||2
1649229310000|2022-04-06 07:15:10|47693.8|47673.8|47703|47683|47703|47683|47693.8|47673.8|2
1649229320000|2022-04-06 07:15:20|47705.5|47685.5|47741.3|47721.3|47743.8|47723.8|47703.8|47683.8|11
1649229330000|2022-04-06 07:15:30|47746.3|47726.3|47743.8|47723.8|47746.3|47726.3|47743.8|47723.8|1
1649229340000|2022-04-06 07:15:40|47741.3|47721.3|47736.3|47716.3|47741.3|47721.3|47736.3|47716.3|2
1649229350000|2022-04-06 07:15:50|47735.5|47715.5|47704.7|47684.7|47735.5|47715.5|47704.7|47684.7|17
1649229360000|2022-04-06 07:16:00|47706.3|47686.3|47706.3|47686.3|47707.2|47687.2|47704.7|47684.7|2
1649229380000|2022-04-06 07:16:20|47704.7|47684.7|47706.3|47686.3|47706.3|47686.3|47704.7|47684.7|1
1649229400000|2022-04-06 07:16:40|47707.2|47687.2|47711.3|47691.3|47711.3|47691.3|47707.2|47687.2|3
1649229420000|2022-04-06 07:17:00|47721.3|47701.3|47721.3|47701.3|47721.3|47701.3|47721.3|47701.3|101
1649229430000|2022-04-06 07:17:10|47707.2|47687.2|47705.5|47685.5|47708|47688|47703.9|47683.9|7
1649229440000|2022-04-06 07:17:20|47703.9|47683.9|47703.9|47683.9|47705.5|47685.5|47703.9|47683.9|0
1649229460000|2022-04-06 07:17:40|47703|47683|47705.5|47685.5|47705.5|47685.5|47703|47683|0
1649229470000|2022-04-06 07:17:50|47708|47688|47707.2|47687.2|47708|47688|47707.2|47687.2|4
1649229480000|2022-04-06 07:18:00|47705.5|47685.5|47708|47688|47708|47688|47705.5|47685.5|0
1649229490000|2022-04-06 07:18:10|47707.2|47687.2|47703|47683|47707.2|47687.2|47703|47683|1
1649229500000|2022-04-06 07:18:20|47703.9|47683.9|47705.5|47685.5|47708|47688|47703.9|47683.9|1
1649229510000|2022-04-06 07:18:30|47703|47683|47703|47683|47703|47683|47703|47683|1
1649229520000|2022-04-06 07:18:40|47703.9|47683.9|47703|47683|47705.5|47685.5|47703|47683|2
1649229540000|2022-04-06 07:19:00|47698|47678|47698|47678|47698|47678|47698|47678|4
1649229550000|2022-04-06 07:19:10|||||||||2
1649229560000|2022-04-06 07:19:20|||||||||5
1649229580000|2022-04-06 07:19:40|47696.4|47676.4|47696.4|47676.4|47696.4|47676.4|47696.4|47676.4|3
1649229590000|2022-04-06 07:19:50|47694.7|47674.7|47694.7|47674.7|47696.4|47676.4|47694.7|47674.7|0
1649229600000|2022-04-06 07:20:00|47696.4|47676.4|47694.7|47674.7|47696.4|47676.4|47694.7|47674.7|0
1649229610000|2022-04-06 07:20:10|47696.4|47676.4|47696.4|47676.4|47696.4|47676.4|47696.4|47676.4|0
1649229620000|2022-04-06 07:20:20|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|1
1649229630000|2022-04-06 07:20:30|47693.9|47673.9|47696.4|47676.4|47696.4|47676.4|47693.9|47673.9|5
1649229640000|2022-04-06 07:20:40|47698|47678|47698|47678|47698|47678|47698|47678|0
1649229650000|2022-04-06 07:20:50|47700.5|47680.5|47695.5|47675.5|47700.5|47680.5|47695.5|47675.5|3
1649229660000|2022-04-06 07:21:00|47698|47678|47698|47678|47698|47678|47698|47678|1
1649229670000|2022-04-06 07:21:10|47697.2|47677.2|47695.5|47675.5|47697.2|47677.2|47695.5|47675.5|1
1649229680000|2022-04-06 07:21:20|47696.4|47676.4|47698|47678|47698|47678|47696.4|47676.4|0
1649229690000|2022-04-06 07:21:30|47697.2|47677.2|47698|47678|47698|47678|47696.4|47676.4|1
1649229700000|2022-04-06 07:21:40|||||||||2
1649229710000|2022-04-06 07:21:50|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|1
1649229720000|2022-04-06 07:22:00|47696.4|47676.4|47698|47678|47698|47678|47696.4|47676.4|1
1649229730000|2022-04-06 07:22:10|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|47695.5|47675.5|0
1649229750000|2022-04-06 07:22:30|47697.2|47677.2|47685.5|47665.5|47697.2|47677.2|47685.5|47665.5|4
1649229760000|2022-04-06 07:22:40|47686.4|47666.4|47685.5|47665.5|47688|47668|47685.5|47665.5|0
1649229770000|2022-04-06 07:22:50|47680.5|47660.5|47660.5|47640.5|47680.5|47660.5|47660.5|47640.5|17
1649229780000|2022-04-06 07:23:00|47662.2|47642.2|47663|47643|47663|47643|47662.2|47642.2|1
1649229790000|2022-04-06 07:23:10|||||||||3
1649229800000|2022-04-06 07:23:20|47662.2|47642.2|47662.2|47642.2|47662.2|47642.2|47662.2|47642.2|1
1649229810000|2022-04-06 07:23:30|47660.5|47640.5|47643|47623|47660.5|47640.5|47643|47623|5
1649229820000|2022-04-06 07:23:40|47642.2|47622.2|47638|47618|47642.2|47622.2|47638|47618|2
1649229830000|2022-04-06 07:23:50|47643|47623|47641.4|47621.4|47643|47623|47641.4|47621.4|2
1649229840000|2022-04-06 07:24:00|47645.5|47625.5|47650.5|47630.5|47653|47633|47645.5|47625.5|3
1649229860000|2022-04-06 07:24:20|47653|47633|47653|47633|47653|47633|47653|47633|1
1649229870000|2022-04-06 07:24:30|47652.2|47632.2|47652.2|47632.2|47652.2|47632.2|47649.7|47629.7|4
1649229880000|2022-04-06 07:24:40|47649.7|47629.7|47638.9|47618.9|47649.7|47629.7|47638.9|47618.9|4
1649229890000|2022-04-06 07:24:50|||||||||2
1649229900000|2022-04-06 07:25:00|47638|47618|47625.5|47605.5|47638|47618|47625.5|47605.5|8
1649229910000|2022-04-06 07:25:10|47623|47603|47625.5|47605.5|47625.5|47605.5|47620.5|47600.5|2
1649229930000|2022-04-06 07:25:30|47626.4|47606.4|47628|47608|47628|47608|47626.4|47606.4|2
1649229940000|2022-04-06 07:25:40|47629.7|47609.7|47632.2|47612.2|47632.2|47612.2|47629.7|47609.7|1
1649229950000|2022-04-06 07:25:50|47628|47608|47648|47628|47648|47628|47628|47608|6
1649229960000|2022-04-06 07:26:00|47648.9|47628.9|47643|47623|47650.5|47630.5|47643|47623|6
1649229970000|2022-04-06 07:26:10|47640.5|47620.5|47639.7|47619.7|47643|47623|47639.7|47619.7|3
1649229980000|2022-04-06 07:26:20|47642.2|47622.2|47639.7|47619.7|47642.2|47622.2|47639.7|47619.7|1
1649230000000|2022-04-06 07:26:40|47643|47623|47643|47623|47645.5|47625.5|47638|47618|7
1649230010000|2022-04-06 07:26:50|47643.9|47623.9|47645.5|47625.5|47645.5|47625.5|47643.9|47623.9|0
1649230020000|2022-04-06 07:27:00|||||||||2
1649230040000|2022-04-06 07:27:20|47643|47623|47646.4|47626.4|47646.4|47626.4|47640.5|47620.5|8
1649230050000|2022-04-06 07:27:30|47645.5|47625.5|47648|47628|47648|47628|47645.5|47625.5|1
1649230060000|2022-04-06 07:27:40|47648.9|47628.9|47633.9|47613.9|47650.5|47630.5|47633.9|47613.9|3
1649230070000|2022-04-06 07:27:50|47633|47613|47619.7|47599.7|47633|47613|47619.7|47599.7|5
1649230080000|2022-04-06 07:28:00|47618|47598|47608|47588|47623|47603|47608|47588|8
1649230090000|2022-04-06 07:28:10|47606.4|47586.4|47605.5|47585.5|47610.5|47590.5|47605.5|47585.5|2
1649230100000|2022-04-06 07:28:20|47603|47583|47598|47578|47603|47583|47598|47578|6
1649230110000|2022-04-06 07:28:30|47589.7|47569.7|47598|47578|47598|47578|47588|47568|10
1649230120000|2022-04-06 07:28:40|47602.2|47582.2|47609.7|47589.7|47609.7|47589.7|47602.2|47582.2|9
1649230130000|2022-04-06 07:28:50|47603.9|47583.9|47618|47598|47621.4|47601.4|47603.9|47583.9|10
1649230140000|2022-04-06 07:29:00|47625.5|47605.5|47638|47618|47643|47623|47586.4|47566.4|14
1649230150000|2022-04-06 07:29:10|47632.2|47612.2|47635.5|47615.5|47635.5|47615.5|47628|47608|6
1649230160000|2022-04-06 07:29:20|47638|47618|47635.5|47615.5|47638|47618|47635.5|47615.5|2
1649230170000|2022-04-06 07:29:30|47634.7|47614.7|47633|47613|47634.7|47614.7|47633|47613|0
1649230190000|2022-04-06 07:29:50|47632.2|47612.2|47630.5|47610.5|47632.2|47612.2|47630.5|47610.5|1
1649230200000|2022-04-06 07:30:00|47631.4|47611.4|47635.5|47615.5|47635.5|47615.5|47631.4|47611.4|3
1649230210000|2022-04-06 07:30:10|47637.2|47617.2|47623|47603|47637.2|47617.2|47623|47603|5
1649230220000|2022-04-06 07:30:20|47620.5|47600.5|47610.5|47590.5|47621.4|47601.4|47610.5|47590.5|8
1649230230000|2022-04-06 07:30:30|47609.7|47589.7|47608|47588|47610.5|47590.5|47605.5|47585.5|3
1649230240000|2022-04-06 07:30:40|47608.9|47588.9|47610.5|47590.5|47610.5|47590.5|47608.9|47588.9|0
1649230250000|2022-04-06 07:30:50|47609.7|47589.7|47610.5|47590.5|47610.5|47590.5|47608|47588|1
1649230260000|2022-04-06 07:31:00|47612.2|47592.2|47612.2|47592.2|47612.2|47592.2|47610.5|47590.5|0
1649230270000|2022-04-06 07:31:10|47610.5|47590.5|47603|47583|47611.4|47591.4|47602.2|47582.2|2
1649230280000|2022-04-06 07:31:20|47602.2|47582.2|47594.7|47574.7|47602.2|47582.2|47594.7|47574.7|5
1649230290000|2022-04-06 07:31:30|47592.2|47572.2|47595.5|47575.5|47595.5|47575.5|47592.2|47572.2|2
1649230300000|2022-04-06 07:31:40|47596.4|47576.4|47608.9|47588.9|47610.5|47590.5|47596.4|47576.4|3
1649230310000|2022-04-06 07:31:50|47610.5|47590.5|47613|47593|47613.9|47593.9|47610.5|47590.5|0
1649230320000|2022-04-06 07:32:00|47615.5|47595.5|47613|47593|47615.5|47595.5|47613|47593|0
1649230340000|2022-04-06 07:32:20|47616.4|47596.4|47618|47598|47618|47598|47616.4|47596.4|2
1649230350000|2022-04-06 07:32:30|47616.4|47596.4|47616.4|47596.4|47618|47598|47616.4|47596.4|1
1649230370000|2022-04-06 07:32:50|47618|47598|47618|47598|47618|47598|47616.4|47596.4|0
1649230380000|2022-04-06 07:33:00|47616.4|47596.4|47616.4|47596.4|47618|47598|47616.4|47596.4|1
1649230390000|2022-04-06 07:33:10|47608|47588|47595.5|47575.5|47608|47588|47595.5|47575.5|9
1649230410000|2022-04-06 07:33:30|47593.9|47573.9|47597.2|47577.2|47597.2|47577.2|47593.9|47573.9|0
1649230420000|2022-04-06 07:33:40|47595.5|47575.5|47595.5|47575.5|47597.2|47577.2|47593.9|47573.9|0
1649230430000|2022-04-06 07:33:50|47593.9|47573.9|47593.9|47573.9|47595.5|47575.5|47593.9|47573.9|0
1649230440000|2022-04-06 07:34:00|47594.7|47574.7|47606.4|47586.4|47606.4|47586.4|47594.7|47574.7|8
1649230450000|2022-04-06 07:34:10|47605.5|47585.5|47598|47578|47605.5|47585.5|47598|47578|2
1649230460000|2022-04-06 07:34:20|47597.2|47577.2|47598|47578|47598|47578|47597.2|47577.2|0
1649230470000|2022-04-06 07:34:30|47597.2|47577.2|47598|47578|47598|47578|47597.2|47577.2|1
1649230480000|2022-04-06 07:34:40|47594.7|47574.7|47594.7|47574.7|47595.5|47575.5|47594.7|47574.7|2
1649230490000|2022-04-06 07:34:50|47593|47573|47568|47548|47593|47573|47560.5|47540.5|15
1649230500000|2022-04-06 07:35:00|47559.7|47539.7|47540.5|47520.5|47559.7|47539.7|47536.4|47516.4|35
1649230510000|2022-04-06 07:35:10|47539.7|47519.7|47510.5|47490.5|47539.7|47519.7|47508|47488|15
1649230520000|2022-04-06 07:35:20|47505.5|47485.5|47513|47493|47513|47493|47505.5|47485.5|3
1649230530000|2022-04-06 07:35:30|47512.2|47492.2|47541.3|47521.3|47541.3|47521.3|47508|47488|10
1649230540000|2022-04-06 07:35:40|47543|47523|47543|47523|47548|47528|47543|47523|2
1649230550000|2022-04-06 07:35:50|47548|47528|47558|47538|47558.9|47538.9|47547.2|47527.2|4
1649230560000|2022-04-06 07:36:00|47556.4|47536.4|47563|47543|47563|47543|47556.4|47536.4|1
1649230570000|2022-04-06 07:36:10|47564.7|47544.7|47567.2|47547.2|47567.2|47547.2|47564.7|47544.7|0
1649230580000|2022-04-06 07:36:20|47565.5|47545.5|47565.5|47545.5|47567.2|47547.2|47563.9|47543.9|1
1649230590000|2022-04-06 07:36:30|47567.2|47547.2|47572.2|47552.2|47572.2|47552.2|47565.5|47545.5|4
1649230600000|2022-04-06 07:36:40|47573|47553|47571.4|47551.4|47573|47553|47571.4|47551.4|1
1649230610000|2022-04-06 07:36:50|47570.5|47550.5|47568|47548|47570.5|47550.5|47568|47548|0
1649230620000|2022-04-06 07:37:00|47567.2|47547.2|47575.5|47555.5|47575.5|47555.5|47563|47543|9
1649230630000|2022-04-06 07:37:10|47574.7|47554.7|47572.2|47552.2|47574.7|47554.7|47570.5|47550.5|3
1649230640000|2022-04-06 07:37:20|47570.5|47550.5|47564.7|47544.7|47572.2|47552.2|47564.7|47544.7|2
1649230650000|2022-04-06 07:37:30|||||||||1
1649230660000|2022-04-06 07:37:40|47565.5|47545.5|47563|47543|47565.5|47545.5|47563|47543|1
1649230670000|2022-04-06 07:37:50|47581.4|47561.4|47577.2|47557.2|47581.4|47561.4|47574.7|47554.7|6
1649230680000|2022-04-06 07:38:00|47576.3|47556.3|47578|47558|47578|47558|47574.7|47554.7|7
1649230690000|2022-04-06 07:38:10|47578.9|47558.9|47578|47558|47583|47563|47578|47558|3
1649230700000|2022-04-06 07:38:20|47578.9|47558.9|47578|47558|47580.5|47560.5|47578|47558|0
1649230710000|2022-04-06 07:38:30|47572.2|47552.2|47568|47548|47572.2|47552.2|47568|47548|2
1649230730000|2022-04-06 07:38:50|47570.5|47550.5|47575.5|47555.5|47575.5|47555.5|47570.5|47550.5|0
1649230740000|2022-04-06 07:39:00|47577.2|47557.2|47583|47563|47584.7|47564.7|47577.2|47557.2|5
1649230750000|2022-04-06 07:39:10|47588|47568|47598|47578|47598|47578|47588|47568|10
1649230760000|2022-04-06 07:39:20|47604.7|47584.7|47617.2|47597.2|47618|47598|47604.7|47584.7|11
1649230770000|2022-04-06 07:39:30|47615.5|47595.5|47618|47598|47618|47598|47615.5|47595.5|1
1649230780000|2022-04-06 07:39:40|47616.4|47596.4|47626.4|47606.4|47628|47608|47616.4|47596.4|6
1649230790000|2022-04-06 07:39:50|47628|47608|47625.5|47605.5|47629.7|47609.7|47625.5|47605.5|1
1649230800000|2022-04-06 07:40:00|47627.2|47607.2|47629.7|47609.7|47629.7|47609.7|47627.2|47607.2|9
1649230810000|2022-04-06 07:40:10|47633|47613|47643|47623|47645.5|47625.5|47633|47613|4
1649230820000|2022-04-06 07:40:20|47638.9|47618.9|47638|47618|47638.9|47618.9|47638|47618|3
1649230830000|2022-04-06 07:40:30|47635.5|47615.5|47638.9|47618.9|47638.9|47618.9|47635.5|47615.5|1
1649230850000|2022-04-06 07:40:50|47641.4|47621.4|47658|47638|47658|47638|47641.4|47621.4|6
1649230860000|2022-04-06 07:41:00|47655.5|47635.5|47683|47663|47683|47663|47655.5|47635.5|11
1649230870000|2022-04-06 07:41:10|47680.5|47660.5|47670.5|47650.5|47680.5|47660.5|47670.5|47650.5|1
1649230880000|2022-04-06 07:41:20|47671.4|47651.4|47671.4|47651.4|47671.4|47651.4|47671.4|47651.4|4
1649230890000|2022-04-06 07:41:30|47670.5|47650.5|47671.4|47651.4|47671.4|47651.4|47668.9|47648.9|0
1649230900000|2022-04-06 07:41:40|47673|47653|47672.2|47652.2|47673|47653|47668|47648|0
1649230910000|2022-04-06 07:41:50|47670.5|47650.5|47672.2|47652.2|47673|47653|47670.5|47650.5|1
1649230920000|2022-04-06 07:42:00|47669.7|47649.7|47670.5|47650.5|47673|47653|47669.7|47649.7|1
1649230930000|2022-04-06 07:42:10|47669.7|47649.7|47673.8|47653.8|47674.7|47654.7|47668.9|47648.9|3
1649230940000|2022-04-06 07:42:20|47672.2|47652.2|47672.2|47652.2|47674.7|47654.7|47672.2|47652.2|1
1649230950000|2022-04-06 07:42:30|47671.3|47651.3|47669.7|47649.7|47671.3|47651.3|47669.7|47649.7|0
1649230970000|2022-04-06 07:42:50|47673|47653|47674.7|47654.7|47674.7|47654.7|47673|47653|4
1649230980000|2022-04-06 07:43:00|47678|47658|47683|47663|47683|47663|47678|47658|4
1649230990000|2022-04-06 07:43:10|47680.5|47660.5|47675.5|47655.5|47680.5|47660.5|47675.5|47655.5|8
1649231000000|2022-04-06 07:43:20|47674.7|47654.7|47673|47653|47674.7|47654.7|47672.2|47652.2|0
1649231020000|2022-04-06 07:43:40|47674.7|47654.7|47680.5|47660.5|47680.5|47660.5|47674.7|47654.7|2
1649231030000|2022-04-06 07:43:50|47679.7|47659.7|47678|47658|47683|47663|47678|47658|1
1649231040000|2022-04-06 07:44:00|47683|47663|47680.5|47660.5|47683|47663|47680.5|47660.5|0
1649231050000|2022-04-06 07:44:10|||||||||1
1649231060000|2022-04-06 07:44:20|47678|47658|47678|47658|47678|47658|47678|47658|2
1649231070000|2022-04-06 07:44:30|47674.7|47654.7|47673|47653|47674.7|47654.7|47673|47653|10
1649231080000|2022-04-06 07:44:40|||||||||1
1649231090000|2022-04-06 07:44:50|47671.4|47651.4|47673.8|47653.8|47673.8|47653.8|47671.4|47651.4|9
1649231100000|2022-04-06 07:45:00|47672.2|47652.2|47670.5|47650.5|47672.2|47652.2|47670.5|47650.5|10
1649231110000|2022-04-06 07:45:10|47671.4|47651.4|47680.5|47660.5|47683|47663|47671.4|47651.4|14
1649231120000|2022-04-06 07:45:20|47681.4|47661.4|47683|47663|47683|47663|47681.4|47661.4|0
1649231130000|2022-04-06 07:45:30|47685.5|47665.5|47698|47678|47705.5|47685.5|47681.4|47661.4|36
1649231140000|2022-04-06 07:45:40|||||||||3
1649231150000|2022-04-06 07:45:50|47697.2|47677.2|47688|47668|47698|47678|47688|47668|6
1649231160000|2022-04-06 07:46:00|47688.9|47668.9|47691.4|47671.4|47691.4|47671.4|47688.9|47668.9|1
1649231170000|2022-04-06 07:46:10|47695.5|47675.5|47675.5|47655.5|47695.5|47675.5|47675.5|47655.5|12
1649231180000|2022-04-06 07:46:20|47678|47658|47678|47658|47678|47658|47673|47653|2
1649231190000|2022-04-06 07:46:30|47676.4|47656.4|47678|47658|47678|47658|47676.4|47656.4|2
1649231200000|2022-04-06 07:46:40|47676.4|47656.4|47678|47658|47678|47658|47673.9|47653.9|0
1649231210000|2022-04-06 07:46:50|||||||||3
1649231220000|2022-04-06 07:47:00|47678.9|47658.9|47678|47658|47678.9|47658.9|47678|47658|4
1649231230000|2022-04-06 07:47:10|47680.5|47660.5|47680.5|47660.5|47680.5|47660.5|47680.5|47660.5|2
1649231240000|2022-04-06 07:47:20|47678|47658|47680.5|47660.5|47680.5|47660.5|47675.5|47655.5|4
1649231250000|2022-04-06 07:47:30|47679.7|47659.7|47680.5|47660.5|47680.5|47660.5|47678|47658|0
1649231260000|2022-04-06 07:47:40|47679.7|47659.7|47673|47653|47680.5|47660.5|47673|47653|1
1649231270000|2022-04-06 07:47:50|47670.5|47650.5|47670.5|47650.5|47670.5|47650.5|47670.5|47650.5|2
1649231280000|2022-04-06 07:48:00|47671.4|47651.4|47673|47653|47674.7|47654.7|47671.4|47651.4|1
1649231290000|2022-04-06 07:48:10|47674.7|47654.7|47683|47663|47683|47663|47674.7|47654.7|6
1649231300000|2022-04-06 07:48:20|47680.5|47660.5|47683|47663|47683|47663|47680.5|47660.5|5
1649231320000|2022-04-06 07:48:40|||||||||2
1649231330000|2022-04-06 07:48:50|47683.9|47663.9|47683|47663|47685.5|47665.5|47683|47663|1
1649231340000|2022-04-06 07:49:00|47680.5|47660.5|47680.5|47660.5|47680.5|47660.5|47680.5|47660.5|0
1649231350000|2022-04-06 07:49:10|47673|47653|47672.2|47652.2|47673|47653|47672.2|47652.2|3
1649231360000|2022-04-06 07:49:20|47673|47653|47669.7|47649.7|47673|47653|47669.7|47649.7|3
1649231370000|2022-04-06 07:49:30|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|47672.2|47652.2|0
1649231380000|2022-04-06 07:49:40|47669.7|47649.7|47663|47643|47669.7|47649.7|47662.2|47642.2|4
1649231390000|2022-04-06 07:49:50|47665.5|47645.5|47671.4|47651.4|47671.4|47651.4|47665.5|47645.5|0
1649231400000|2022-04-06 07:50:00|47673|47653|47678|47658|47678|47658|47673|47653|2
1649231410000|2022-04-06 07:50:10|47678.9|47658.9|47673|47653|47680.5|47660.5|47673|47653|7
1649231420000|2022-04-06 07:50:20|47675.5|47655.5|47677.2|47657.2|47677.2|47657.2|47673|47653|2
1649231430000|2022-04-06 07:50:30|47678|47658|47678|47658|47678|47658|47674.7|47654.7|4
1649231440000|2022-04-06 07:50:40|47668.9|47648.9|47668.9|47648.9|47668.9|47648.9|47668.9|47648.9|2
1649231450000|2022-04-06 07:50:50|47668|47648|47660.5|47640.5|47668|47648|47660.5|47640.5|3
1649231460000|2022-04-06 07:51:00|47663|47643|47660.5|47640.5|47668|47648|47660.5|47640.5|10
1649231480000|2022-04-06 07:51:20|47661.4|47641.4|47663.9|47643.9|47663.9|47643.9|47661.4|47641.4|1
1649231490000|2022-04-06 07:51:30|47665.5|47645.5|47668|47648|47672.2|47652.2|47663.9|47643.9|4
1649231500000|2022-04-06 07:51:40|47668.9|47648.9|47672.2|47652.2|47672.2|47652.2|47668.9|47648.9|0
1649231510000|2022-04-06 07:51:50|47669.7|47649.7|47668|47648|47669.7|47649.7|47668|47648|1
1649231520000|2022-04-06 07:52:00|47666.4|47646.4|47663.9|47643.9|47666.4|47646.4|47663|47643|3
1649231530000|2022-04-06 07:52:10|47665.5|47645.5|47668|47648|47668.9|47648.9|47665.5|47645.5|0
1649231540000|2022-04-06 07:52:20|47668.9|47648.9|47668|47648|47670.5|47650.5|47667.2|47647.2|5
1649231550000|2022-04-06 07:52:30|47666.4|47646.4|47668|47648|47668|47648|47660.5|47640.5|5
1649231560000|2022-04-06 07:52:40|47671.4|47651.4|47673|47653|47673|47653|47671.4|47651.4|4
1649231570000|2022-04-06 07:52:50|47673.9|47653.9|47673.9|47653.9|47673.9|47653.9|47673.9|47653.9|0
1649231580000|2022-04-06 07:53:00|47673|47653|47670.5|47650.5|47673|47653|47669.7|47649.7|1
1649231590000|2022-04-06 07:53:10|47668|47648|47666.4|47646.4|47668|47648|47666.4|47646.4|2
1649231600000|2022-04-06 07:53:20|47668|47648|47668|47648|47668|47648|47668|47648|0
1649231610000|2022-04-06 07:53:30|47666.4|47646.4|47650.5|47630.5|47666.4|47646.4|47649.7|47629.7|1
1649231620000|2022-04-06 07:53:40|47652.2|47632.2|47650.5|47630.5|47652.2|47632.2|47650.5|47630.5|0
1649231630000|2022-04-06 07:53:50|47653|47633|47653|47633|47653|47633|47653|47633|0
1649231650000|2022-04-06 07:54:10|47655.5|47635.5|47658|47638|47660.5|47640.5|47655.5|47635.5|1
1649231670000|2022-04-06 07:54:30|47658.9|47638.9|47663.9|47643.9|47663.9|47643.9|47658.9|47638.9|1
1649231680000|2022-04-06 07:54:40|47666.4|47646.4|47665.5|47645.5|47668|47648|47665.5|47645.5|1
1649231700000|2022-04-06 07:55:00|47664.7|47644.7|47668|47648|47668|47648|47663|47643|0
1649231710000|2022-04-06 07:55:10|47665.5|47645.5|47665.5|47645.5|47665.5|47645.5|47665.5|47645.5|3
1649231730000|2022-04-06 07:55:30|47664.7|47644.7|47653|47633|47664.7|47644.7|47653|47633|3
1649231740000|2022-04-06 07:55:40|47648.9|47628.9|47653|47633|47653.9|47633.9|47648.9|47628.9|2
1649231750000|2022-04-06 07:55:50|47652.2|47632.2|47651.4|47631.4|47653|47633|47650.5|47630.5|0
1649231760000|2022-04-06 07:56:00|47653|47633|47654.7|47634.7|47654.7|47634.7|47653|47633|1
1649231770000|2022-04-06 07:56:10|47650.5|47630.5|47651.4|47631.4|47651.4|47631.4|47650.5|47630.5|2
1649231780000|2022-04-06 07:56:20|47652.2|47632.2|47638|47618|47652.2|47632.2|47638|47618|8
1649231790000|2022-04-06 07:56:30|||||||||1
1649231800000|2022-04-06 07:56:40|||||||||3
1649231810000|2022-04-06 07:56:50|47635.5|47615.5|47625.5|47605.5|47635.5|47615.5|47625.5|47605.5|7
1649231820000|2022-04-06 07:57:00|47623|47603|47625.5|47605.5|47625.5|47605.5|47623|47603|0
1649231840000|2022-04-06 07:57:20|47628|47608|47618|47598|47628|47608|47618|47598|4
1649231860000|2022-04-06 07:57:40|||||||||3
1649231890000|2022-04-06 07:58:10|47613.9|47593.9|47613|47593|47613.9|47593.9|47613|47593|109
1649231900000|2022-04-06 07:58:20|47614.7|47594.7|47610.5|47590.5|47614.7|47594.7|47610.5|47590.5|5
1649231910000|2022-04-06 07:58:30|47609.7|47589.7|47601.4|47581.4|47609.7|47589.7|47598.9|47578.9|4
1649231920000|2022-04-06 07:58:40|47603|47583|47603.9|47583.9|47605.5|47585.5|47603|47583|2
1649231930000|2022-04-06 07:58:50|47606.4|47586.4|47607.2|47587.2|47608.9|47588.9|47606.4|47586.4|1
1649231950000|2022-04-06 07:59:10|47606.4|47586.4|47606.4|47586.4|47606.4|47586.4|47606.4|47586.4|1
1649231960000|2022-04-06 07:59:20|47608|47588|47608|47588|47608|47588|47608|47588|3
1649231970000|2022-04-06 07:59:30|47614.7|47594.7|47617.2|47597.2|47617.2|47597.2|47614.7|47594.7|5
1649231980000|2022-04-06 07:59:40|47618|47598|47626.4|47606.4|47626.4|47606.4|47616.4|47596.4|5
1649231990000|2022-04-06 07:59:50|47628|47608|47636.4|47616.4|47636.4|47616.4|47628|47608|2
1649232000000|2022-04-06 08:00:00|47637.2|47617.2|47631.4|47611.4|47637.2|47617.2|47628.9|47608.9|5
1649232010000|2022-04-06 08:00:10|47626.4|47606.4|47666.4|47646.4|47666.4|47646.4|47626.4|47606.4|24
1649232020000|2022-04-06 08:00:20|47669.7|47649.7|47676.4|47656.4|47676.4|47656.4|47669.7|47649.7|10
1649232030000|2022-04-06 08:00:30|47677.2|47657.2|47676.4|47656.4|47677.2|47657.2|47676.4|47656.4|17
1649232040000|2022-04-06 08:00:40|47688.9|47668.9|47691.4|47671.4|47702.2|47682.2|47688.9|47668.9|30
1649232050000|2022-04-06 08:00:50|47696.3|47676.3|47690.5|47670.5|47698.8|47678.8|47688|47668|10
1649232060000|2022-04-06 08:01:00|47693.9|47673.9|47718.9|47698.9|47728.9|47708.9|47692.2|47672.2|18
1649232070000|2022-04-06 08:01:10|47718|47698|47713|47693|47718|47698|47713|47693|2
1649232080000|2022-04-06 08:01:20|47716.4|47696.4|47718.9|47698.9|47718.9|47698.9|47713.9|47693.9|0
1649232090000|2022-04-06 08:01:30|47719.7|47699.7|47719.7|47699.7|47721.4|47701.4|47718.9|47698.9|0
1649232100000|2022-04-06 08:01:40|47726.4|47706.4|47720.5|47700.5|47726.4|47706.4|47720.5|47700.5|6
1649232120000|2022-04-06 08:02:00|||||||||1
1649232130000|2022-04-06 08:02:10|47721.4|47701.4|47723|47703|47723|47703|47721.4|47701.4|1
1649232140000|2022-04-06 08:02:20|47722.2|47702.2|47746.4|47726.4|47746.4|47726.4|47720.5|47700.5|24
1649232150000|2022-04-06 08:02:30|47750.5|47730.5|47763.9|47743.9|47766.4|47746.4|47750.5|47730.5|9
1649232160000|2022-04-06 08:02:40|47761.4|47741.4|47763.9|47743.9|47764.7|47744.7|47761.4|47741.4|7
1649232170000|2022-04-06 08:02:50|47766.4|47746.4|47766.4|47746.4|47766.4|47746.4|47766.4|47746.4|2
1649232180000|2022-04-06 08:03:00|47768.9|47748.9|47771.4|47751.4|47773.9|47753.9|47768.9|47748.9|2
1649232190000|2022-04-06 08:03:10|47772.2|47752.2|47771.4|47751.4|47776.4|47756.4|47771.4|47751.4|2
1649232200000|2022-04-06 08:03:20|47768.9|47748.9|47828|47808|47832.2|47812.2|47768.9|47748.9|36
1649232210000|2022-04-06 08:03:30|47828.9|47808.9|47874.7|47854.7|47874.7|47854.7|47828.9|47808.9|21
1649232220000|2022-04-06 08:03:40|47876.4|47856.4|47881.4|47861.4|47912.2|47892.2|47876.4|47856.4|35
1649232230000|2022-04-06 08:03:50|47883.9|47863.9|47863.9|47843.9|47886.4|47866.4|47863.9|47843.9|27
1649232240000|2022-04-06 08:04:00|47863|47843|47837.2|47817.2|47863.9|47843.9|47837.2|47817.2|18
1649232250000|2022-04-06 08:04:10|47839.7|47819.7|47833|47813|47845.6|47825.6|47833|47813|8
1649232260000|2022-04-06 08:04:20|47831.4|47811.4|47821.4|47801.4|47833.9|47813.9|47821.4|47801.4|2
1649232270000|2022-04-06 08:04:30|47816.4|47796.4|47798.9|47778.9|47816.4|47796.4|47798.9|47778.9|5
1649232280000|2022-04-06 08:04:40|47796.4|47776.4|47791.3|47771.3|47796.4|47776.4|47781.4|47761.4|6
1649232290000|2022-04-06 08:04:50|47796.4|47776.4|47799.7|47779.7|47799.7|47779.7|47793.9|47773.9|1
1649232300000|2022-04-06 08:05:00|47801.4|47781.4|47811.4|47791.4|47824.7|47804.7|47801.4|47781.4|8
1649232310000|2022-04-06 08:05:10|47810.5|47790.5|47806.4|47786.4|47813.9|47793.9|47803.9|47783.9|8
1649232320000|2022-04-06 08:05:20|47805.5|47785.5|47800.5|47780.5|47805.5|47785.5|47798.9|47778.9|1
1649232330000|2022-04-06 08:05:30|47798.9|47778.9|47808.9|47788.9|47808.9|47788.9|47796.4|47776.4|2
1649232340000|2022-04-06 08:05:40|47803.9|47783.9|47794.7|47774.7|47803.9|47783.9|47794.7|47774.7|5
1649232350000|2022-04-06 08:05:50|47793.9|47773.9|47790.5|47770.5|47793.9|47773.9|47790.5|47770.5|0
1649232360000|2022-04-06 08:06:00|47793|47773|47801.4|47781.4|47801.4|47781.4|47793|47773|1
1649232370000|2022-04-06 08:06:10|47802.2|47782.2|47796.4|47776.4|47803.9|47783.9|47796.4|47776.4|2
1649232380000|2022-04-06 08:06:20|47797.2|47777.2|47808.9|47788.9|47813|47793|47797.2|47777.2|4
1649232390000|2022-04-06 08:06:30|47807.2|47787.2|47808.9|47788.9|47813.9|47793.9|47806.4|47786.4|2
1649232400000|2022-04-06 08:06:40|47811.4|47791.4|47808.9|47788.9|47811.4|47791.4|47808.9|47788.9|0
1649232410000|2022-04-06 08:06:50|47788|47768|47777.2|47757.2|47788|47768|47777.2|47757.2|8
1649232420000|2022-04-06 08:07:00|47779.7|47759.7|47796.4|47776.4|47796.4|47776.4|47779.7|47759.7|4
1649232430000|2022-04-06 08:07:10|47807.2|47787.2|47808.9|47788.9|47808.9|47788.9|47807.2|47787.2|2
1649232440000|2022-04-06 08:07:20|||||||||1
1649232450000|2022-04-06 08:07:30|47808|47788|47811.4|47791.4|47811.4|47791.4|47808|47788|0
1649232460000|2022-04-06 08:07:40|47813|47793|47811.4|47791.4|47817.2|47797.2|47811.4|47791.4|3
1649232470000|2022-04-06 08:07:50|47810.5|47790.5|47803.9|47783.9|47810.5|47790.5|47803.9|47783.9|4
1649232480000|2022-04-06 08:08:00|47803|47783|47813.9|47793.9|47813.9|47793.9|47801.4|47781.4|2
1649232490000|2022-04-06 08:08:10|47814.7|47794.7|47843.9|47823.9|47846.4|47826.4|47814.7|47794.7|35
1649232500000|2022-04-06 08:08:20|47843|47823|47808.9|47788.9|47846.4|47826.4|47808.9|47788.9|6
1649232510000|2022-04-06 08:08:30|||||||||2
1649232520000|2022-04-06 08:08:40|||||||||1
1649232530000|2022-04-06 08:08:50|47809.7|47789.7|47813.9|47793.9|47813.9|47793.9|47809.7|47789.7|1
1649232540000|2022-04-06 08:09:00|47816.4|47796.4|47826.4|47806.4|47830.5|47810.5|47816.4|47796.4|10
1649232550000|2022-04-06 08:09:10|47825.5|47805.5|47808.9|47788.9|47825.5|47805.5|47808.9|47788.9|2
1649232570000|2022-04-06 08:09:30|47809.7|47789.7|47808.9|47788.9|47809.7|47789.7|47808.9|47788.9|1
1649232580000|2022-04-06 08:09:40|47809.7|47789.7|47811.4|47791.4|47811.4|47791.4|47809.7|47789.7|0
1649232590000|2022-04-06 08:09:50|47812.2|47792.2|47823|47803|47823.9|47803.9|47812.2|47792.2|2
1649232600000|2022-04-06 08:10:00|47821.4|47801.4|47823|47803|47823.9|47803.9|47816.4|47796.4|2
1649232610000|2022-04-06 08:10:10|47821.4|47801.4|47813.9|47793.9|47821.4|47801.4|47813.9|47793.9|1
1649232620000|2022-04-06 08:10:20|47816.4|47796.4|47813.9|47793.9|47818.9|47798.9|47813.9|47793.9|4
1649232630000|2022-04-06 08:10:30|47814.7|47794.7|47818.9|47798.9|47818.9|47798.9|47813.9|47793.9|1
1649232640000|2022-04-06 08:10:40|47819.7|47799.7|47827.2|47807.2|47828|47808|47818|47798|1
1649232650000|2022-04-06 08:10:50|47826.4|47806.4|47836.4|47816.4|47836.4|47816.4|47826.4|47806.4|3
1649232660000|2022-04-06 08:11:00|47838|47818|47840.5|47820.5|47840.5|47820.5|47838|47818|1
1649232670000|2022-04-06 08:11:10|47863.1|47843.1|47866.4|47846.4|47885.5|47865.5|47863.1|47843.1|14
1649232680000|2022-04-06 08:11:20|47864.7|47844.7|47864.7|47844.7|47864.7|47844.7|47861.4|47841.4|7
1649232690000|2022-04-06 08:11:30|47865.5|47845.5|47863.9|47843.9|47865.5|47845.5|47863|47843|2
1649232700000|2022-04-06 08:11:40|47865.6|47845.6|47873.9|47853.9|47878.9|47858.9|47865.6|47845.6|2
1649232710000|2022-04-06 08:11:50|47874.7|47854.7|47878.9|47858.9|47878.9|47858.9|47873.9|47853.9|1
1649232720000|2022-04-06 08:12:00|47876.4|47856.4|47894.7|47874.7|47894.7|47874.7|47876.4|47856.4|15
1649232730000|2022-04-06 08:12:10|47897.2|47877.2|47897.2|47877.2|47898.1|47878.1|47897.2|47877.2|4
1649232740000|2022-04-06 08:12:20|47895.5|47875.5|47879.7|47859.7|47895.5|47875.5|47878.9|47858.9|6
1649232750000|2022-04-06 08:12:30|47876.4|47856.4|47873.9|47853.9|47876.4|47856.4|47873.9|47853.9|1
1649232760000|2022-04-06 08:12:40|47871.4|47851.4|47853.9|47833.9|47871.4|47851.4|47853.9|47833.9|5
1649232770000|2022-04-06 08:12:50|47851.4|47831.4|47846.4|47826.4|47851.4|47831.4|47846.4|47826.4|8
1649232780000|2022-04-06 08:13:00|47848|47828|47851.4|47831.4|47851.4|47831.4|47846.4|47826.4|2
1649232790000|2022-04-06 08:13:10|47853.9|47833.9|47853.9|47833.9|47853.9|47833.9|47853.9|47833.9|0
1649232800000|2022-04-06 08:13:20|47856.4|47836.4|47873.9|47853.9|47873.9|47853.9|47856.4|47836.4|3
1649232810000|2022-04-06 08:13:30|47872.2|47852.2|47874.7|47854.7|47874.7|47854.7|47868.9|47848.9|1
1649232820000|2022-04-06 08:13:40|47875.6|47855.6|47896.4|47876.4|47896.4|47876.4|47875.6|47855.6|6
1649232830000|2022-04-06 08:13:50|47869.7|47849.7|47903.1|47883.1|47920.6|47900.6|47857.2|47837.2|21
1649232840000|2022-04-06 08:14:00|47905.6|47885.6|47908.1|47888.1|47908.1|47888.1|47903.1|47883.1|2
1649232850000|2022-04-06 08:14:10|47910.6|47890.6|47908.1|47888.1|47910.6|47890.6|47908.1|47888.1|7
1649232860000|2022-04-06 08:14:20|47918.1|47898.1|47911.4|47891.4|47918.1|47898.1|47911.4|47891.4|14
1649232870000|2022-04-06 08:14:30|47902.2|47882.2|47870.6|47850.6|47902.2|47882.2|47870.6|47850.6|9
1649232880000|2022-04-06 08:14:40|47873.1|47853.1|47877.3|47857.3|47877.3|47857.3|47873.1|47853.1|2
1649232890000|2022-04-06 08:14:50|47881.4|47861.4|47884.7|47864.7|47885.6|47865.6|47881.4|47861.4|2
1649232900000|2022-04-06 08:15:00|47883.1|47863.1|47873.1|47853.1|47883.1|47863.1|47870.6|47850.6|2
1649232910000|2022-04-06 08:15:10|47872.2|47852.2|47868.1|47848.1|47872.2|47852.2|47867.2|47847.2|1
1649232920000|2022-04-06 08:15:20|47858.1|47838.1|47855.6|47835.6|47858.1|47838.1|47853.1|47833.1|9
1649232930000|2022-04-06 08:15:30|47863.9|47843.9|47848.1|47828.1|47865.6|47845.6|47848.1|47828.1|5
1649232940000|2022-04-06 08:15:40|47849.7|47829.7|47858.1|47838.1|47858.1|47838.1|47848.1|47828.1|2
1649232950000|2022-04-06 08:15:50|47858.9|47838.9|47859.7|47839.7|47860.6|47840.6|47858.9|47838.9|1
1649232960000|2022-04-06 08:16:00|47858.1|47838.1|47853.1|47833.1|47860.6|47840.6|47853.1|47833.1|2
1649232970000|2022-04-06 08:16:10|47850.6|47830.6|47843.1|47823.1|47853.1|47833.1|47840.6|47820.6|4
1649232980000|2022-04-06 08:16:20|47833.9|47813.9|47835.6|47815.6|47837.2|47817.2|47833.9|47813.9|3
1649232990000|2022-04-06 08:16:30|47836.4|47816.4|47834.7|47814.7|47837.2|47817.2|47833.1|47813.1|2
1649233000000|2022-04-06 08:16:40|47833.1|47813.1|47830.6|47810.6|47833.1|47813.1|47830.6|47810.6|0
1649233010000|2022-04-06 08:16:50|47828.9|47808.9|47827.2|47807.2|47828.9|47808.9|47827.2|47807.2|1
1649233020000|2022-04-06 08:17:00|47828.1|47808.1|47828.1|47808.1|47833.1|47813.1|47828.1|47808.1|4
1649233030000|2022-04-06 08:17:10|47825.6|47805.6|47830.6|47810.6|47830.6|47810.6|47825.6|47805.6|3
1649233040000|2022-04-06 08:17:20|47828.1|47808.1|47823.1|47803.1|47828.1|47808.1|47823.1|47803.1|3
1649233050000|2022-04-06 08:17:30|47820.6|47800.6|47808.9|47788.9|47823.1|47803.1|47805.6|47785.6|4
1649233060000|2022-04-06 08:17:40|47809.7|47789.7|47813.1|47793.1|47813.1|47793.1|47808.1|47788.1|1
1649233070000|2022-04-06 08:17:50|47813.9|47793.9|47813.9|47793.9|47818.1|47798.1|47813.9|47793.9|4
1649233080000|2022-04-06 08:18:00|47815.6|47795.6|47810.6|47790.6|47816.4|47796.4|47810.6|47790.6|1
1649233090000|2022-04-06 08:18:10|47813.1|47793.1|47808.1|47788.1|47813.1|47793.1|47808.1|47788.1|2
1649233100000|2022-04-06 08:18:20|47808.9|47788.9|47810.6|47790.6|47812.2|47792.2|47808.9|47788.9|17
1649233110000|2022-04-06 08:18:30|47813.1|47793.1|47818.1|47798.1|47818.1|47798.1|47813.1|47793.1|1
1649233120000|2022-04-06 08:18:40|47818.9|47798.9|47820.6|47800.6|47820.6|47800.6|47818.9|47798.9|1
1649233130000|2022-04-06 08:18:50|47818.1|47798.1|47818.1|47798.1|47818.1|47798.1|47818.1|47798.1|0
1649233140000|2022-04-06 08:19:00|47820.6|47800.6|47800.6|47780.6|47820.6|47800.6|47800.6|47780.6|8
1649233160000|2022-04-06 08:19:20|47801.4|47781.4|47810.6|47790.6|47810.6|47790.6|47801.4|47781.4|10
1649233170000|2022-04-06 08:19:30|47809.7|47789.7|47808.1|47788.1|47809.7|47789.7|47808.1|47788.1|2
1649233190000|2022-04-06 08:19:50|47810.6|47790.6|47808.1|47788.1|47810.6|47790.6|47808.1|47788.1|1
1649233200000|2022-04-06 08:20:00|47808.9|47788.9|47813.1|47793.1|47813.1|47793.1|47808.9|47788.9|1
1649233210000|2022-04-06 08:20:10|47815.6|47795.6|47822.2|47802.2|47823.9|47803.9|47815.6|47795.6|4
1649233220000|2022-04-06 08:20:20|47820.6|47800.6|47815.6|47795.6|47820.6|47800.6|47815.6|47795.6|0
1649233230000|2022-04-06 08:20:30|47820.6|47800.6|47818.1|47798.1|47820.6|47800.6|47815.6|47795.6|1
1649233240000|2022-04-06 08:20:40|47818.9|47798.9|47818.1|47798.1|47820.6|47800.6|47818.1|47798.1|1
1649233260000|2022-04-06 08:21:00|47821.4|47801.4|47837.2|47817.2|47838.1|47818.1|47821.4|47801.4|7
1649233270000|2022-04-06 08:21:10|47834.7|47814.7|47834.7|47814.7|47834.7|47814.7|47833.1|47813.1|1
1649233280000|2022-04-06 08:21:20|47835.6|47815.6|47837.2|47817.2|47837.2|47817.2|47835.6|47815.6|1
1649233290000|2022-04-06 08:21:30|47838.1|47818.1|47830.6|47810.6|47838.1|47818.1|47830.6|47810.6|4
1649233300000|2022-04-06 08:21:40|47828.1|47808.1|47830.6|47810.6|47830.6|47810.6|47828.1|47808.1|2
1649233310000|2022-04-06 08:21:50|47828.9|47808.9|47830.6|47810.6|47833.1|47813.1|47828.1|47808.1|5
1649233320000|2022-04-06 08:22:00|47835.6|47815.6|47840.6|47820.6|47840.6|47820.6|47835.6|47815.6|3
1649233340000|2022-04-06 08:22:20|47841.4|47821.4|47843.1|47823.1|47843.1|47823.1|47841.4|47821.4|2
1649233350000|2022-04-06 08:22:30|47842.2|47822.2|47835.6|47815.6|47842.2|47822.2|47835.6|47815.6|3
1649233360000|2022-04-06 08:22:40|47838.1|47818.1|47835.6|47815.6|47838.1|47818.1|47835.6|47815.6|3
1649233370000|2022-04-06 08:22:50|47834.7|47814.7|47828.1|47808.1|47834.7|47814.7|47825.6|47805.6|7
1649233380000|2022-04-06 08:23:00|47825.6|47805.6|47805.6|47785.6|47826.4|47806.4|47803.1|47783.1|19
1649233390000|2022-04-06 08:23:10|47806.4|47786.4|47813.1|47793.1|47813.1|47793.1|47806.4|47786.4|0
1649233400000|2022-04-06 08:23:20|47820.6|47800.6|47820.6|47800.6|47820.6|47800.6|47820.6|47800.6|1
1649233410000|2022-04-06 08:23:30|47818.1|47798.1|47810.6|47790.6|47818.1|47798.1|47810.6|47790.6|0
1649233420000|2022-04-06 08:23:40|47809.7|47789.7|47809.7|47789.7|47809.7|47789.7|47809.7|47789.7|0
1649233430000|2022-04-06 08:23:50|47810.6|47790.6|47809.7|47789.7|47810.6|47790.6|47808.1|47788.1|0
1649233440000|2022-04-06 08:24:00|47808.1|47788.1|47810.6|47790.6|47810.6|47790.6|47808.1|47788.1|0
1649233450000|2022-04-06 08:24:10|47812.2|47792.2|47813.1|47793.1|47813.1|47793.1|47812.2|47792.2|0
1649233460000|2022-04-06 08:24:20|47815.6|47795.6|47818.9|47798.9|47818.9|47798.9|47815.6|47795.6|1
1649233470000|2022-04-06 08:24:30|47812.2|47792.2|47810.6|47790.6|47812.2|47792.2|47808.1|47788.1|5
1649233480000|2022-04-06 08:24:40|47809.7|47789.7|47810.6|47790.6|47810.6|47790.6|47809.7|47789.7|1
1649233490000|2022-04-06 08:24:50|47809.7|47789.7|47809.7|47789.7|47809.7|47789.7|47809.7|47789.7|0
1649233500000|2022-04-06 08:25:00|47808.1|47788.1|47807.2|47787.2|47808.9|47788.9|47807.2|47787.2|4
1649233510000|2022-04-06 08:25:10|47805.6|47785.6|47802.2|47782.2|47805.6|47785.6|47802.2|47782.2|3
1649233520000|2022-04-06 08:25:20|47801.4|47781.4|47797.2|47777.2|47801.4|47781.4|47797.2|47777.2|1
1649233530000|2022-04-06 08:25:30|47798.1|47778.1|47798.1|47778.1|47798.1|47778.1|47798.1|47778.1|10
1649233540000|2022-04-06 08:25:40|47798.9|47778.9|47804.8|47784.8|47804.8|47784.8|47798.9|47778.9|0
1649233550000|2022-04-06 08:25:50|47810.6|47790.6|47810.6|47790.6|47810.6|47790.6|47810.6|47790.6|0
1649233560000|2022-04-06 08:26:00|47813.1|47793.1|47817.2|47797.2|47817.2|47797.2|47813.1|47793.1|1
1649233570000|2022-04-06 08:26:10|47815.6|47795.6|47813.9|47793.9|47815.6|47795.6|47813.9|47793.9|1
1649233580000|2022-04-06 08:26:20|47811.4|47791.4|47813.9|47793.9|47813.9|47793.9|47811.4|47791.4|1
1649233590000|2022-04-06 08:26:30|47814.8|47794.8|47815.6|47795.6|47820.6|47800.6|47813.9|47793.9|6
1649233600000|2022-04-06 08:26:40|47818.1|47798.1|47823.1|47803.1|47823.1|47803.1|47818.1|47798.1|1
1649233610000|2022-04-06 08:26:50|47822.2|47802.2|47822.2|47802.2|47822.2|47802.2|47821.4|47801.4|1
1649233620000|2022-04-06 08:27:00|47823.1|47803.1|47823.9|47803.9|47823.9|47803.9|47823.1|47803.1|0
1649233630000|2022-04-06 08:27:10|47823.1|47803.1|47823.1|47803.1|47825.6|47805.6|47823.1|47803.1|3
1649233650000|2022-04-06 08:27:30|47823.9|47803.9|47830.6|47810.6|47830.6|47810.6|47823.9|47803.9|3
1649233660000|2022-04-06 08:27:40|47831.4|47811.4|47840.6|47820.6|47840.6|47820.6|47831.4|47811.4|2
1649233670000|2022-04-06 08:27:50|47845.6|47825.6|47838.9|47818.9|47845.6|47825.6|47838.9|47818.9|5
1649233680000|2022-04-06 08:28:00|47838|47818|47828.1|47808.1|47838|47818|47828.1|47808.1|8
1649233700000|2022-04-06 08:28:20|47828.9|47808.9|47825.6|47805.6|47829.7|47809.7|47825.6|47805.6|0
1649233710000|2022-04-06 08:28:30|47828.1|47808.1|47837.2|47817.2|47837.2|47817.2|47828.1|47808.1|1
1649233720000|2022-04-06 08:28:40|47838.9|47818.9|47855.6|47835.6|47855.6|47835.6|47838.9|47818.9|7
1649233730000|2022-04-06 08:28:50|47857.2|47837.2|47853.1|47833.1|47863.1|47843.1|47853.1|47833.1|4
1649233740000|2022-04-06 08:29:00|47859.8|47839.8|47880.6|47860.6|47880.6|47860.6|47859.8|47839.8|11
1649233750000|2022-04-06 08:29:10|47879.7|47859.7|47875.6|47855.6|47880.6|47860.6|47875.6|47855.6|2
1649233760000|2022-04-06 08:29:20|47876.4|47856.4|47869.7|47849.7|47876.4|47856.4|47869.7|47849.7|1
1649233770000|2022-04-06 08:29:30|47868.1|47848.1|47885.6|47865.6|47888.1|47868.1|47863.1|47843.1|6
1649233780000|2022-04-06 08:29:40|47890.6|47870.6|47885.6|47865.6|47891.4|47871.4|47885.6|47865.6|6
1649233790000|2022-04-06 08:29:50|47876.4|47856.4|47868.1|47848.1|47876.4|47856.4|47868.1|47848.1|2
1649233800000|2022-04-06 08:30:00|47866.4|47846.4|47850.6|47830.6|47866.4|47846.4|47848.1|47828.1|7
1649233810000|2022-04-06 08:30:10|47848.9|47828.9|47837.2|47817.2|47848.9|47828.9|47837.2|47817.2|4
1649233820000|2022-04-06 08:30:20|47835.6|47815.6|47833.1|47813.1|47838.1|47818.1|47833.1|47813.1|5
1649233830000|2022-04-06 08:30:30|47830.6|47810.6|47833.1|47813.1|47833.1|47813.1|47830.6|47810.6|0
1649233850000|2022-04-06 08:30:50|47835.6|47815.6|47843.9|47823.9|47843.9|47823.9|47835.6|47815.6|3
1649233860000|2022-04-06 08:31:00|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|47841.4|47821.4|3
1649233870000|2022-04-06 08:31:10|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|1
1649233880000|2022-04-06 08:31:20|47845.6|47825.6|47848.1|47828.1|47848.1|47828.1|47845.6|47825.6|1
1649233890000|2022-04-06 08:31:30|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|0
1649233900000|2022-04-06 08:31:40|47848.1|47828.1|47840.6|47820.6|47848.1|47828.1|47840.6|47820.6|4
1649233910000|2022-04-06 08:31:50|47845.6|47825.6|47850.6|47830.6|47850.6|47830.6|47845.6|47825.6|2
1649233920000|2022-04-06 08:32:00|47851.4|47831.4|47866.4|47846.4|47866.4|47846.4|47851.4|47831.4|4
1649233930000|2022-04-06 08:32:10|47865.6|47845.6|47863.1|47843.1|47866.4|47846.4|47860.6|47840.6|5
1649233950000|2022-04-06 08:32:30|47860.6|47840.6|47863.1|47843.1|47863.1|47843.1|47860.6|47840.6|2
1649233960000|2022-04-06 08:32:40|47862.2|47842.2|47863.1|47843.1|47863.1|47843.1|47860.6|47840.6|1
1649233970000|2022-04-06 08:32:50|47860.6|47840.6|47858.9|47838.9|47860.6|47840.6|47858.1|47838.1|3
1649233980000|2022-04-06 08:33:00|47860.6|47840.6|47855.6|47835.6|47860.6|47840.6|47855.6|47835.6|1
1649233990000|2022-04-06 08:33:10|47854.7|47834.7|47853.1|47833.1|47854.7|47834.7|47853.1|47833.1|1
1649234010000|2022-04-06 08:33:30|47848.1|47828.1|47848.1|47828.1|47848.1|47828.1|47848.1|47828.1|5
1649234020000|2022-04-06 08:33:40|47847.2|47827.2|47828.1|47808.1|47847.2|47827.2|47828.1|47808.1|1
1649234040000|2022-04-06 08:34:00|47825.6|47805.6|47833.1|47813.1|47833.1|47813.1|47825.6|47805.6|1
1649234050000|2022-04-06 08:34:10|47828.9|47808.9|47823.1|47803.1|47830.6|47810.6|47823.1|47803.1|4
1649234060000|2022-04-06 08:34:20|47820.6|47800.6|47820.6|47800.6|47820.6|47800.6|47820.6|47800.6|2
1649234070000|2022-04-06 08:34:30|47821.4|47801.4|47825.6|47805.6|47828.1|47808.1|47821.4|47801.4|4
1649234080000|2022-04-06 08:34:40|47823.1|47803.1|47818.1|47798.1|47823.1|47803.1|47818.1|47798.1|3
1649234100000|2022-04-06 08:35:00|47820.6|47800.6|47823.1|47803.1|47823.1|47803.1|47820.6|47800.6|3
1649234110000|2022-04-06 08:35:10|47825.6|47805.6|47823.1|47803.1|47825.6|47805.6|47823.1|47803.1|9
1649234120000|2022-04-06 08:35:20|||||||||1
1649234130000|2022-04-06 08:35:30|47827.2|47807.2|47828.1|47808.1|47830.6|47810.6|47827.2|47807.2|2
1649234140000|2022-04-06 08:35:40|47830.6|47810.6|47830.6|47810.6|47830.6|47810.6|47830.6|47810.6|1
1649234150000|2022-04-06 08:35:50|47827.2|47807.2|47824.7|47804.7|47827.2|47807.2|47823.9|47803.9|4
1649234160000|2022-04-06 08:36:00|47823.1|47803.1|47823.1|47803.1|47823.1|47803.1|47823.1|47803.1|4
1649234170000|2022-04-06 08:36:10|47822.2|47802.2|47810.6|47790.6|47822.2|47802.2|47810.6|47790.6|3
1649234180000|2022-04-06 08:36:20|47808.1|47788.1|47805.6|47785.6|47808.1|47788.1|47805.6|47785.6|0
1649234200000|2022-04-06 08:36:40|47804.7|47784.7|47800.6|47780.6|47804.7|47784.7|47800.6|47780.6|0
1649234210000|2022-04-06 08:36:50|47799.7|47779.7|47798.1|47778.1|47799.7|47779.7|47798.1|47778.1|4
1649234220000|2022-04-06 08:37:00|47797.2|47777.2|47800.6|47780.6|47800.6|47780.6|47796.4|47776.4|3
1649234230000|2022-04-06 08:37:10|47798.9|47778.9|47805.6|47785.6|47805.6|47785.6|47798.1|47778.1|6
1649234240000|2022-04-06 08:37:20|47808.1|47788.1|47795.6|47775.6|47811.4|47791.4|47795.6|47775.6|7
1649234250000|2022-04-06 08:37:30|47793.1|47773.1|47790.6|47770.6|47793.1|47773.1|47790.6|47770.6|0
1649234270000|2022-04-06 08:37:50|47792.2|47772.2|47793.1|47773.1|47793.1|47773.1|47792.2|47772.2|0
1649234280000|2022-04-06 08:38:00|47795.6|47775.6|47812.2|47792.2|47813.1|47793.1|47795.6|47775.6|2
1649234290000|2022-04-06 08:38:10|47813.1|47793.1|47813.1|47793.1|47813.1|47793.1|47813.1|47793.1|0
1649234300000|2022-04-06 08:38:20|47812.2|47792.2|47813.1|47793.1|47813.1|47793.1|47810.6|47790.6|14
1649234310000|2022-04-06 08:38:30|47813.9|47793.9|47816.4|47796.4|47816.4|47796.4|47813.9|47793.9|1
1649234320000|2022-04-06 08:38:40|47817.2|47797.2|47818.1|47798.1|47821.4|47801.4|47817.2|47797.2|10
1649234340000|2022-04-06 08:39:00|47815.6|47795.6|47818.1|47798.1|47818.1|47798.1|47815.6|47795.6|0
1649234350000|2022-04-06 08:39:10|47815.6|47795.6|47815.6|47795.6|47815.6|47795.6|47815.6|47795.6|0
1649234360000|2022-04-06 08:39:20|47812.2|47792.2|47803.1|47783.1|47812.2|47792.2|47803.1|47783.1|2
1649234370000|2022-04-06 08:39:30|47800.6|47780.6|47785.6|47765.6|47800.6|47780.6|47785.6|47765.6|12
1649234380000|2022-04-06 08:39:40|47783.1|47763.1|47783.1|47763.1|47785.6|47765.6|47783.1|47763.1|1
1649234390000|2022-04-06 08:39:50|47779.7|47759.7|47774.7|47754.7|47779.7|47759.7|47774.7|47754.7|3
1649234400000|2022-04-06 08:40:00|47773.1|47753.1|47774.7|47754.7|47778.9|47758.9|47769.7|47749.7|8
1649234410000|2022-04-06 08:40:10|47773.1|47753.1|47773.1|47753.1|47773.1|47753.1|47773.1|47753.1|0
1649234440000|2022-04-06 08:40:40|47777.2|47757.2|47780.6|47760.6|47782.2|47762.2|47777.2|47757.2|3
1649234450000|2022-04-06 08:40:50|47778.1|47758.1|47780.6|47760.6|47780.6|47760.6|47778.1|47758.1|0
1649234470000|2022-04-06 08:41:10|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|47788.1|47768.1|2
1649234490000|2022-04-06 08:41:30|47788.9|47768.9|47798.1|47778.1|47798.1|47778.1|47788.9|47768.9|1
1649234500000|2022-04-06 08:41:40|47800.6|47780.6|47803.1|47783.1|47804.7|47784.7|47800.6|47780.6|4
1649234520000|2022-04-06 08:42:00|47798.1|47778.1|47798.1|47778.1|47798.1|47778.1|47798.1|47778.1|4
1649234530000|2022-04-06 08:42:10|47797.2|47777.2|47783.9|47763.9|47797.2|47777.2|47783.9|47763.9|0
1649234540000|2022-04-06 08:42:20|47785.6|47765.6|47790.6|47770.6|47790.6|47770.6|47783.1|47763.1|5
1649234550000|2022-04-06 08:42:30|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|2
1649234560000|2022-04-06 08:42:40|47790.6|47770.6|47793.1|47773.1|47793.1|47773.1|47790.6|47770.6|0
1649234570000|2022-04-06 08:42:50|||||||||2
1649234580000|2022-04-06 08:43:00|47795.6|47775.6|47804.7|47784.7|47807.2|47787.2|47795.6|47775.6|7
1649234590000|2022-04-06 08:43:10|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|47799.7|47779.7|3
1649234600000|2022-04-06 08:43:20|47798.1|47778.1|47795.6|47775.6|47798.1|47778.1|47795.6|47775.6|0
1649234610000|2022-04-06 08:43:30|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|47793.1|47773.1|0
1649234620000|2022-04-06 08:43:40|47795.6|47775.6|47795.6|47775.6|47795.6|47775.6|47795.6|47775.6|0
1649234630000|2022-04-06 08:43:50|47800.6|47780.6|47798.9|47778.9|47800.6|47780.6|47798.9|47778.9|2
1649234640000|2022-04-06 08:44:00|47797.2|47777.2|47793.1|47773.1|47797.2|47777.2|47793.1|47773.1|4
1649234650000|2022-04-06 08:44:10|47790.6|47770.6|47793.1|47773.1|47793.1|47773.1|47790.6|47770.6|0
1649234690000|2022-04-06 08:44:50|47793.9|47773.9|47793.9|47773.9|47793.9|47773.9|47793.9|47773.9|0
1649234700000|2022-04-06 08:45:00|47793.1|47773.1|47791.4|47771.4|47793.1|47773.1|47791.4|47771.4|1
1649234710000|2022-04-06 08:45:10|||||||||3
1649234720000|2022-04-06 08:45:20|47788.1|47768.1|47790.6|47770.6|47790.6|47770.6|47783.1|47763.1|4
1649234730000|2022-04-06 08:45:30|47792.2|47772.2|47790.6|47770.6|47793.1|47773.1|47790.6|47770.6|0
1649234740000|2022-04-06 08:45:40|47791.4|47771.4|47793.1|47773.1|47793.1|47773.1|47791.4|47771.4|0
1649234750000|2022-04-06 08:45:50|47793.9|47773.9|47798.1|47778.1|47798.1|47778.1|47793.9|47773.9|1
1649234760000|2022-04-06 08:46:00|47808.1|47788.1|47806.4|47786.4|47808.1|47788.1|47806.4|47786.4|3
1649234770000|2022-04-06 08:46:10|47807.2|47787.2|47805.6|47785.6|47807.2|47787.2|47803.1|47783.1|1
1649234780000|2022-04-06 08:46:20|47806.4|47786.4|47808.1|47788.1|47809.8|47789.8|47806.4|47786.4|2
1649234800000|2022-04-06 08:46:40|47806.4|47786.4|47807.2|47787.2|47808.1|47788.1|47806.4|47786.4|0
1649234810000|2022-04-06 08:46:50|47808.1|47788.1|47810.6|47790.6|47810.6|47790.6|47808.1|47788.1|2
1649234820000|2022-04-06 08:47:00|47813.1|47793.1|47823.1|47803.1|47823.1|47803.1|47813.1|47793.1|2
1649234830000|2022-04-06 08:47:10|47825.6|47805.6|47833.1|47813.1|47833.1|47813.1|47825.6|47805.6|5
1649234840000|2022-04-06 08:47:20|47831.4|47811.4|47835.6|47815.6|47835.6|47815.6|47830.6|47810.6|5
1649234850000|2022-04-06 08:47:30|47833.1|47813.1|47830.6|47810.6|47833.1|47813.1|47830.6|47810.6|2
1649234860000|2022-04-06 08:47:40|47827.2|47807.2|47824.7|47804.7|47827.2|47807.2|47824.7|47804.7|1
1649234870000|2022-04-06 08:47:50|47823.1|47803.1|47812.2|47792.2|47823.1|47803.1|47809.7|47789.7|9
1649234880000|2022-04-06 08:48:00|47809.7|47789.7|47823.1|47803.1|47823.1|47803.1|47809.7|47789.7|6
1649234890000|2022-04-06 08:48:10|47822.2|47802.2|47822.2|47802.2|47822.2|47802.2|47822.2|47802.2|0
1649234900000|2022-04-06 08:48:20|47817.2|47797.2|47818.1|47798.1|47818.9|47798.9|47815.6|47795.6|0
1649234910000|2022-04-06 08:48:30|47820.6|47800.6|47828.1|47808.1|47829.7|47809.7|47820.6|47800.6|0
1649234920000|2022-04-06 08:48:40|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|0
1649234940000|2022-04-06 08:49:00|47828.1|47808.1|47848.9|47828.9|47848.9|47828.9|47828.1|47808.1|21
1649234950000|2022-04-06 08:49:10|47848.1|47828.1|47842.2|47822.2|47848.1|47828.1|47842.2|47822.2|0
1649234960000|2022-04-06 08:49:20|47843.1|47823.1|47845.6|47825.6|47845.6|47825.6|47843.1|47823.1|1
1649234970000|2022-04-06 08:49:30|47848.9|47828.9|47857.2|47837.2|47857.2|47837.2|47848.9|47828.9|2
1649234980000|2022-04-06 08:49:40|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|5
1649234990000|2022-04-06 08:49:50|47849.7|47829.7|47858.1|47838.1|47858.1|47838.1|47849.7|47829.7|3
1649235000000|2022-04-06 08:50:00|47855.6|47835.6|47859.7|47839.7|47859.7|47839.7|47855.6|47835.6|2
1649235010000|2022-04-06 08:50:10|47863.1|47843.1|47863.1|47843.1|47863.1|47843.1|47863.1|47843.1|3
1649235020000|2022-04-06 08:50:20|||||||||1
1649235060000|2022-04-06 08:51:00|47858.1|47838.1|47834.7|47814.7|47858.1|47838.1|47834.7|47814.7|9
1649235070000|2022-04-06 08:51:10|47830.6|47810.6|47835.6|47815.6|47836.4|47816.4|47830.6|47810.6|6
1649235080000|2022-04-06 08:51:20|47837.2|47817.2|47835.6|47815.6|47837.2|47817.2|47835.6|47815.6|1
1649235100000|2022-04-06 08:51:40|47833.1|47813.1|47833.1|47813.1|47835.6|47815.6|47833.1|47813.1|0
1649235110000|2022-04-06 08:51:50|47835.6|47815.6|47833.1|47813.1|47835.6|47815.6|47833.1|47813.1|0
1649235120000|2022-04-06 08:52:00|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|1
1649235150000|2022-04-06 08:52:30|47840.6|47820.6|47838.1|47818.1|47840.6|47820.6|47838.1|47818.1|7
1649235180000|2022-04-06 08:53:00|47838.9|47818.9|47840.6|47820.6|47840.6|47820.6|47837.2|47817.2|3
1649235200000|2022-04-06 08:53:20|47843.1|47823.1|47844.7|47824.7|47848.1|47828.1|47843.1|47823.1|3
1649235220000|2022-04-06 08:53:40|47848.1|47828.1|47843.1|47823.1|47848.1|47828.1|47843.1|47823.1|7
1649235250000|2022-04-06 08:54:10|47840.6|47820.6|47837.2|47817.2|47840.6|47820.6|47837.2|47817.2|2
1649235260000|2022-04-06 08:54:20|47835.6|47815.6|47833.1|47813.1|47838.1|47818.1|47833.1|47813.1|3
1649235270000|2022-04-06 08:54:30|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|47838.1|47818.1|0
1649235280000|2022-04-06 08:54:40|47836.4|47816.4|47840.6|47820.6|47840.6|47820.6|47836.4|47816.4|1
1649235310000|2022-04-06 08:55:10|47839.7|47819.7|47830.6|47810.6|47839.7|47819.7|47830.6|47810.6|1
1649235320000|2022-04-06 08:55:20|47825.6|47805.6|47829.7|47809.7|47832.2|47812.2|47825.6|47805.6|3
1649235330000|2022-04-06 08:55:30|47828.1|47808.1|47830.6|47810.6|47830.6|47810.6|47828.1|47808.1|0
1649235340000|2022-04-06 08:55:40|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|47827.2|47807.2|0
1649235360000|2022-04-06 08:56:00|47828.1|47808.1|47830.6|47810.6|47830.6|47810.6|47828.1|47808.1|0
1649235370000|2022-04-06 08:56:10|||||||||1
1649235380000|2022-04-06 08:56:20|47831.4|47811.4|47831.4|47811.4|47833.1|47813.1|47831.4|47811.4|1
1649235390000|2022-04-06 08:56:30|47829.7|47809.7|47829.7|47809.7|47829.7|47809.7|47829.7|47809.7|0
1649235400000|2022-04-06 08:56:40|47828.1|47808.1|47828.1|47808.1|47828.1|47808.1|47828.1|47808.1|2
1649235410000|2022-04-06 08:56:50|47830.6|47810.6|47830.6|47810.6|47832.2|47812.2|47830.6|47810.6|1
1649235480000|2022-04-06 08:58:00|47835.6|47815.6|47848.1|47828.1|47848.1|47828.1|47835.6|47815.6|6
1649235490000|2022-04-06 08:58:10|||||||||2
1649235510000|2022-04-06 08:58:30|47850.6|47830.6|47850.6|47830.6|47850.6|47830.6|47850.6|47830.6|2
1649235520000|2022-04-06 08:58:40|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|0
1649235530000|2022-04-06 08:58:50|47852.2|47832.2|47850.6|47830.6|47853.1|47833.1|47850.6|47830.6|1
1649235540000|2022-04-06 08:59:00|47853.1|47833.1|47853.1|47833.1|47853.1|47833.1|47848.9|47828.9|1
1649235550000|2022-04-06 08:59:10|47858.1|47838.1|47858.1|47838.1|47858.1|47838.1|47858.1|47838.1|6
1649235560000|2022-04-06 08:59:20|47853.1|47833.1|47843.1|47823.1|47853.1|47833.1|47842.2|47822.2|2
1649235570000|2022-04-06 08:59:30|47845.6|47825.6|47840.6|47820.6|47845.6|47825.6|47840.6|47820.6|0
1649235600000|2022-04-06 09:00:00|47848.1|47828.1|47842.2|47822.2|47848.1|47828.1|47842.2|47822.2|4
1649235610000|2022-04-06 09:00:10|47843.1|47823.1|47844.7|47824.7|47844.7|47824.7|47843.1|47823.1|0
1649235620000|2022-04-06 09:00:20|47840.6|47820.6|47843.9|47823.9|47843.9|47823.9|47840.6|47820.6|55
1649235630000|2022-04-06 09:00:30|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|1
1649235640000|2022-04-06 09:00:40|||||||||1
1649235660000|2022-04-06 09:01:00|47845.6|47825.6|47850.6|47830.6|47850.6|47830.6|47845.6|47825.6|5
1649235670000|2022-04-06 09:01:10|47849.8|47829.8|47848.9|47828.9|47849.8|47829.8|47848.9|47828.9|2
1649235690000|2022-04-06 09:01:30|47849.8|47829.8|47848.9|47828.9|47849.8|47829.8|47848.9|47828.9|1
1649235700000|2022-04-06 09:01:40|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|5
1649235710000|2022-04-06 09:01:50|47848.9|47828.9|47841.4|47821.4|47849.8|47829.8|47841.4|47821.4|2
1649235720000|2022-04-06 09:02:00|47843.9|47823.9|47841.4|47821.4|47843.9|47823.9|47841.4|47821.4|0
1649235730000|2022-04-06 09:02:10|47832.3|47812.3|47827.3|47807.3|47832.3|47812.3|47827.3|47807.3|2
1649235740000|2022-04-06 09:02:20|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|47824.8|47804.8|1
1649235750000|2022-04-06 09:02:30|||||||||3
1649235770000|2022-04-06 09:02:50|47829.8|47809.8|47828.9|47808.9|47829.8|47809.8|47828.9|47808.9|3
1649235780000|2022-04-06 09:03:00|47828.1|47808.1|47834.8|47814.8|47834.8|47814.8|47825.6|47805.6|4
1649235790000|2022-04-06 09:03:10|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|47833.9|47813.9|1
1649235800000|2022-04-06 09:03:20|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|0
1649235840000|2022-04-06 09:04:00|47834.8|47814.8|47834.8|47814.8|47836.4|47816.4|47834.8|47814.8|1
1649235850000|2022-04-06 09:04:10|47836.4|47816.4|47832.3|47812.3|47836.4|47816.4|47832.3|47812.3|1
1649235860000|2022-04-06 09:04:20|47833.1|47813.1|47833.1|47813.1|47833.1|47813.1|47833.1|47813.1|0
1649235870000|2022-04-06 09:04:30|47836.4|47816.4|47834.8|47814.8|47836.4|47816.4|47834.8|47814.8|1
1649235880000|2022-04-06 09:04:40|||||||||1
1649235890000|2022-04-06 09:04:50|47832.3|47812.3|47828.9|47808.9|47832.3|47812.3|47828.9|47808.9|0
1649235900000|2022-04-06 09:05:00|47827.3|47807.3|47829.8|47809.8|47829.8|47809.8|47827.3|47807.3|0
1649235910000|2022-04-06 09:05:10|47830.6|47810.6|47830.6|47810.6|47830.6|47810.6|47830.6|47810.6|1
1649235920000|2022-04-06 09:05:20|47833.1|47813.1|47830.6|47810.6|47833.1|47813.1|47830.6|47810.6|0
1649235950000|2022-04-06 09:05:50|47829.8|47809.8|47819.8|47799.8|47829.8|47809.8|47819.8|47799.8|0
1649235960000|2022-04-06 09:06:00|47818.9|47798.9|47819.8|47799.8|47819.8|47799.8|47817.3|47797.3|2
1649235970000|2022-04-06 09:06:10|47824.8|47804.8|47822.3|47802.3|47824.8|47804.8|47822.3|47802.3|2
1649235980000|2022-04-06 09:06:20|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|0
1649235990000|2022-04-06 09:06:30|47822.3|47802.3|47819.8|47799.8|47822.3|47802.3|47819.8|47799.8|1
1649236000000|2022-04-06 09:06:40|47820.6|47800.6|47819.8|47799.8|47822.3|47802.3|47819.8|47799.8|0
1649236020000|2022-04-06 09:07:00|47822.3|47802.3|47824.8|47804.8|47824.8|47804.8|47822.3|47802.3|2
1649236040000|2022-04-06 09:07:20|47827.3|47807.3|47837.3|47817.3|47837.3|47817.3|47827.3|47807.3|5
1649236050000|2022-04-06 09:07:30|47838.1|47818.1|47840.6|47820.6|47840.6|47820.6|47837.3|47817.3|0
1649236060000|2022-04-06 09:07:40|47839|47819|47837.3|47817.3|47840.6|47820.6|47837.3|47817.3|0
1649236080000|2022-04-06 09:08:00|47838.9|47818.9|47839.8|47819.8|47839.8|47819.8|47838.9|47818.9|0
1649236090000|2022-04-06 09:08:10|47842.3|47822.3|47844.8|47824.8|47844.8|47824.8|47842.3|47822.3|2
1649236100000|2022-04-06 09:08:20|47845.6|47825.6|47844.8|47824.8|47847.3|47827.3|47844.8|47824.8|2
1649236110000|2022-04-06 09:08:30|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|0
1649236120000|2022-04-06 09:08:40|47843.1|47823.1|47843.9|47823.9|47844.8|47824.8|47839.8|47819.8|2
1649236130000|2022-04-06 09:08:50|47844.8|47824.8|47838.9|47818.9|47844.8|47824.8|47838.9|47818.9|1
1649236140000|2022-04-06 09:09:00|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|0
1649236150000|2022-04-06 09:09:10|47836.4|47816.4|47834.8|47814.8|47836.4|47816.4|47834.8|47814.8|1
1649236160000|2022-04-06 09:09:20|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|47837.3|47817.3|0
1649236170000|2022-04-06 09:09:30|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|0
1649236180000|2022-04-06 09:09:40|47836.4|47816.4|47836.4|47816.4|47836.4|47816.4|47836.4|47816.4|0
1649236190000|2022-04-06 09:09:50|47834.8|47814.8|47836.4|47816.4|47836.4|47816.4|47834.8|47814.8|0
1649236200000|2022-04-06 09:10:00|47834.8|47814.8|47844.8|47824.8|47844.8|47824.8|47834.8|47814.8|1
1649236210000|2022-04-06 09:10:10|||||||||2
1649236220000|2022-04-06 09:10:20|47843.9|47823.9|47842.3|47822.3|47843.9|47823.9|47842.3|47822.3|1
1649236230000|2022-04-06 09:10:30|47847.3|47827.3|47848.1|47828.1|47848.1|47828.1|47847.3|47827.3|9
1649236240000|2022-04-06 09:10:40|47849.8|47829.8|47852.3|47832.3|47852.3|47832.3|47849.8|47829.8|5
1649236250000|2022-04-06 09:10:50|47851.4|47831.4|47845.6|47825.6|47851.4|47831.4|47845.6|47825.6|11
1649236260000|2022-04-06 09:11:00|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|47843.1|47823.1|0
1649236270000|2022-04-06 09:11:10|47844|47824|47847.3|47827.3|47847.3|47827.3|47844|47824|0
1649236280000|2022-04-06 09:11:20|||||||||1
1649236290000|2022-04-06 09:11:30|||||||||3
1649236300000|2022-04-06 09:11:40|47844.8|47824.8|47834.8|47814.8|47844.8|47824.8|47832.3|47812.3|3
1649236320000|2022-04-06 09:12:00|47837.3|47817.3|47842.3|47822.3|47842.3|47822.3|47837.3|47817.3|6
1649236330000|2022-04-06 09:12:10|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|47842.3|47822.3|0
1649236340000|2022-04-06 09:12:20|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|0
1649236350000|2022-04-06 09:12:30|47845.6|47825.6|47853.1|47833.1|47853.1|47833.1|47842.3|47822.3|6
1649236360000|2022-04-06 09:12:40|47854|47834|47857.3|47837.3|47857.3|47837.3|47854|47834|1
1649236370000|2022-04-06 09:12:50|47859.8|47839.8|47861.4|47841.4|47861.4|47841.4|47859.8|47839.8|0
1649236380000|2022-04-06 09:13:00|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|1
1649236390000|2022-04-06 09:13:10|47858.9|47838.9|47851.4|47831.4|47858.9|47838.9|47850.6|47830.6|3
1649236400000|2022-04-06 09:13:20|47850.6|47830.6|47854.8|47834.8|47854.8|47834.8|47850.6|47830.6|2
1649236410000|2022-04-06 09:13:30|47852.3|47832.3|47854.8|47834.8|47854.8|47834.8|47852.3|47832.3|0
1649236430000|2022-04-06 09:13:50|47855.6|47835.6|47854.8|47834.8|47857.3|47837.3|47854.8|47834.8|0
1649236440000|2022-04-06 09:14:00|47855.6|47835.6|47857.3|47837.3|47857.3|47837.3|47855.6|47835.6|1
1649236450000|2022-04-06 09:14:10|47856.4|47836.4|47859.8|47839.8|47859.8|47839.8|47854.8|47834.8|0
1649236460000|2022-04-06 09:14:20|47862.3|47842.3|47862.3|47842.3|47864.8|47844.8|47862.3|47842.3|2
1649236470000|2022-04-06 09:14:30|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|47858.9|47838.9|2
1649236480000|2022-04-06 09:14:40|47862.3|47842.3|47859.8|47839.8|47862.3|47842.3|47859.8|47839.8|0
1649236490000|2022-04-06 09:14:50|47858.9|47838.9|47858.9|47838.9|47858.9|47838.9|47858.9|47838.9|0
1649236500000|2022-04-06 09:15:00|47854.8|47834.8|47858.9|47838.9|47858.9|47838.9|47854.8|47834.8|4
1649236510000|2022-04-06 09:15:10|47860.6|47840.6|47859.8|47839.8|47863.9|47843.9|47858.9|47838.9|1
1649236520000|2022-04-06 09:15:20|||||||||1
1649236530000|2022-04-06 09:15:30|47858.9|47838.9|47849.8|47829.8|47858.9|47838.9|47849.8|47829.8|4
1649236540000|2022-04-06 09:15:40|47847.3|47827.3|47842.3|47822.3|47847.3|47827.3|47842.3|47822.3|3
1649236550000|2022-04-06 09:15:50|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|1
1649236560000|2022-04-06 09:16:00|47836.4|47816.4|47839.8|47819.8|47839.8|47819.8|47834.8|47814.8|3
1649236570000|2022-04-06 09:16:10|47844.8|47824.8|47853.1|47833.1|47853.1|47833.1|47844.8|47824.8|2
1649236580000|2022-04-06 09:16:20|47855.6|47835.6|47860.6|47840.6|47860.6|47840.6|47855.6|47835.6|1
1649236590000|2022-04-06 09:16:30|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|0
1649236600000|2022-04-06 09:16:40|47860.6|47840.6|47862.3|47842.3|47862.3|47842.3|47859.8|47839.8|0
1649236610000|2022-04-06 09:16:50|47858.9|47838.9|47860.6|47840.6|47860.6|47840.6|47857.3|47837.3|7
1649236620000|2022-04-06 09:17:00|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|47862.3|47842.3|0
1649236630000|2022-04-06 09:17:10|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|47859.8|47839.8|1
1649236640000|2022-04-06 09:17:20|47860.6|47840.6|47859.8|47839.8|47860.6|47840.6|47859.8|47839.8|3
1649236650000|2022-04-06 09:17:30|47860.6|47840.6|47862.3|47842.3|47862.3|47842.3|47860.6|47840.6|0
1649236660000|2022-04-06 09:17:40|47859.8|47839.8|47859.8|47839.8|47861.4|47841.4|47859.8|47839.8|1
1649236670000|2022-04-06 09:17:50|47860.6|47840.6|47864.8|47844.8|47864.8|47844.8|47860.6|47840.6|10
1649236680000|2022-04-06 09:18:00|||||||||2
1649236700000|2022-04-06 09:18:20|47863.9|47843.9|47863.9|47843.9|47863.9|47843.9|47863.9|47843.9|1
1649236710000|2022-04-06 09:18:30|47862.3|47842.3|47859.8|47839.8|47862.3|47842.3|47859.8|47839.8|1
1649236730000|2022-04-06 09:18:50|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|2
1649236740000|2022-04-06 09:19:00|47852.3|47832.3|47852.3|47832.3|47852.3|47832.3|47852.3|47832.3|1
1649236750000|2022-04-06 09:19:10|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|0
1649236760000|2022-04-06 09:19:20|47853.9|47833.9|47851.4|47831.4|47853.9|47833.9|47851.4|47831.4|1
1649236770000|2022-04-06 09:19:30|47849.8|47829.8|47854.8|47834.8|47854.8|47834.8|47849.8|47829.8|2
1649236780000|2022-04-06 09:19:40|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|3
1649236800000|2022-04-06 09:20:00|47854.8|47834.8|47857.3|47837.3|47857.3|47837.3|47854.8|47834.8|1
1649236810000|2022-04-06 09:20:10|47860.6|47840.6|47860.6|47840.6|47860.6|47840.6|47860.6|47840.6|1
1649236820000|2022-04-06 09:20:20|47858.9|47838.9|47858.9|47838.9|47858.9|47838.9|47858.9|47838.9|1
1649236830000|2022-04-06 09:20:30|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|0
1649236840000|2022-04-06 09:20:40|47852.3|47832.3|47852.3|47832.3|47852.3|47832.3|47852.3|47832.3|0
1649236850000|2022-04-06 09:20:50|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|0
1649236860000|2022-04-06 09:21:00|47856.4|47836.4|47854.8|47834.8|47856.4|47836.4|47854.8|47834.8|0
1649236870000|2022-04-06 09:21:10|47853.9|47833.9|47852.3|47832.3|47854.8|47834.8|47852.3|47832.3|0
1649236880000|2022-04-06 09:21:20|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|5
1649236890000|2022-04-06 09:21:30|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|1
1649236900000|2022-04-06 09:21:40|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|0
1649236910000|2022-04-06 09:21:50|47844.8|47824.8|47816.4|47796.4|47844.8|47824.8|47816.4|47796.4|14
1649236920000|2022-04-06 09:22:00|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|47819.8|47799.8|2
1649236930000|2022-04-06 09:22:10|47820.6|47800.6|47822.3|47802.3|47822.3|47802.3|47819.8|47799.8|0
1649236970000|2022-04-06 09:22:50|47826.4|47806.4|47827.3|47807.3|47828.9|47808.9|47826.4|47806.4|2
1649236980000|2022-04-06 09:23:00|47828.9|47808.9|47829.8|47809.8|47829.8|47809.8|47828.9|47808.9|0
1649237000000|2022-04-06 09:23:20|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|4
1649237020000|2022-04-06 09:23:40|47844.8|47824.8|47847.3|47827.3|47847.3|47827.3|47844.8|47824.8|4
1649237040000|2022-04-06 09:24:00|47848.1|47828.1|47859|47839|47859|47839|47848.1|47828.1|6
1649237050000|2022-04-06 09:24:10|47858.1|47838.1|47849.8|47829.8|47858.1|47838.1|47849.8|47829.8|3
1649237060000|2022-04-06 09:24:20|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|0
1649237080000|2022-04-06 09:24:40|47844.8|47824.8|47839.8|47819.8|47844.8|47824.8|47839.8|47819.8|2
1649237090000|2022-04-06 09:24:50|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|2
1649237100000|2022-04-06 09:25:00|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|0
1649237110000|2022-04-06 09:25:10|47836.5|47816.5|47836.5|47816.5|47836.5|47816.5|47836.5|47816.5|0
1649237120000|2022-04-06 09:25:20|47834.8|47814.8|47834.8|47814.8|47836.5|47816.5|47834.8|47814.8|0
1649237130000|2022-04-06 09:25:30|47835.6|47815.6|47834.8|47814.8|47836.5|47816.5|47834.8|47814.8|2
1649237150000|2022-04-06 09:25:50|47829.8|47809.8|47829.8|47809.8|47829.8|47809.8|47829.8|47809.8|2
1649237160000|2022-04-06 09:26:00|47829|47809|47822.3|47802.3|47829|47809|47822.3|47802.3|0
1649237210000|2022-04-06 09:26:50|47821.5|47801.5|47809.8|47789.8|47821.5|47801.5|47809.8|47789.8|4
1649237220000|2022-04-06 09:27:00|47812.3|47792.3|47812.3|47792.3|47812.3|47792.3|47812.3|47792.3|3
1649237230000|2022-04-06 09:27:10|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|2
1649237240000|2022-04-06 09:27:20|47811.5|47791.5|47809.8|47789.8|47811.5|47791.5|47809.8|47789.8|0
1649237250000|2022-04-06 09:27:30|47807.3|47787.3|47807.3|47787.3|47807.3|47787.3|47807.3|47787.3|0
1649237290000|2022-04-06 09:28:10|47806.5|47786.5|47793.1|47773.1|47806.5|47786.5|47793.1|47773.1|2
1649237320000|2022-04-06 09:28:40|47792.3|47772.3|47792.3|47772.3|47792.3|47772.3|47792.3|47772.3|0
1649237330000|2022-04-06 09:28:50|47791.5|47771.5|47790.6|47770.6|47791.5|47771.5|47790.6|47770.6|2
1649237340000|2022-04-06 09:29:00|47792.3|47772.3|47792.3|47772.3|47794.8|47774.8|47791.5|47771.5|9
1649237350000|2022-04-06 09:29:10|47794|47774|47794.8|47774.8|47794.8|47774.8|47794|47774|0
1649237360000|2022-04-06 09:29:20|47789.8|47769.8|47788.1|47768.1|47789.8|47769.8|47788.1|47768.1|23
1649237370000|2022-04-06 09:29:30|47781.5|47761.5|47784.8|47764.8|47784.8|47764.8|47776.5|47756.5|9
1649237390000|2022-04-06 09:29:50|47789|47769|47787.3|47767.3|47789|47769|47787.3|47767.3|0
1649237400000|2022-04-06 09:30:00|47788.1|47768.1|47794.8|47774.8|47794.8|47774.8|47788.1|47768.1|0
1649237410000|2022-04-06 09:30:10|47794|47774|47794.8|47774.8|47794.8|47774.8|47792.3|47772.3|0
1649237420000|2022-04-06 09:30:20|47792.3|47772.3|47799.8|47779.8|47799.8|47779.8|47792.3|47772.3|1
1649237430000|2022-04-06 09:30:30|47802.3|47782.3|47807.3|47787.3|47807.3|47787.3|47802.3|47782.3|0
1649237440000|2022-04-06 09:30:40|47812.3|47792.3|47809.8|47789.8|47812.3|47792.3|47809.8|47789.8|4
1649237450000|2022-04-06 09:30:50|47807.3|47787.3|47808.1|47788.1|47809.8|47789.8|47807.3|47787.3|0
1649237460000|2022-04-06 09:31:00|47807.3|47787.3|47809.8|47789.8|47809.8|47789.8|47805.6|47785.6|1
1649237490000|2022-04-06 09:31:30|47804.8|47784.8|47809.8|47789.8|47809.8|47789.8|47804.8|47784.8|3
1649237500000|2022-04-06 09:31:40|47809|47789|47804.8|47784.8|47809.8|47789.8|47804.8|47784.8|2
1649237510000|2022-04-06 09:31:50|47805.6|47785.6|47809|47789|47809|47789|47805.6|47785.6|5
1649237520000|2022-04-06 09:32:00|47808.1|47788.1|47811.5|47791.5|47811.5|47791.5|47804.8|47784.8|5
1649237530000|2022-04-06 09:32:10|47813.1|47793.1|47818.1|47798.1|47818.1|47798.1|47813.1|47793.1|2
1649237540000|2022-04-06 09:32:20|47814.8|47794.8|47819.8|47799.8|47819.8|47799.8|47814.8|47794.8|3
1649237550000|2022-04-06 09:32:30|||||||||1
1649237560000|2022-04-06 09:32:40|47821.5|47801.5|47822.3|47802.3|47822.3|47802.3|47821.5|47801.5|2
1649237570000|2022-04-06 09:32:50|||||||||7
1649237580000|2022-04-06 09:33:00|47823.1|47803.1|47823.1|47803.1|47823.1|47803.1|47823.1|47803.1|1
1649237590000|2022-04-06 09:33:10|47821.5|47801.5|47822.3|47802.3|47824|47804|47821.5|47801.5|2
1649237600000|2022-04-06 09:33:20|47824|47804|47829.8|47809.8|47829.8|47809.8|47824|47804|2
1649237610000|2022-04-06 09:33:30|47827.3|47807.3|47832.3|47812.3|47832.3|47812.3|47827.3|47807.3|0
1649237620000|2022-04-06 09:33:40|47834|47814|47834|47814|47834|47814|47834|47814|0
1649237630000|2022-04-06 09:33:50|47839.8|47819.8|47840.6|47820.6|47840.6|47820.6|47839.8|47819.8|3
1649237640000|2022-04-06 09:34:00|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|0
1649237660000|2022-04-06 09:34:20|47840.6|47820.6|47840.6|47820.6|47840.6|47820.6|47840.6|47820.6|2
1649237670000|2022-04-06 09:34:30|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|0
1649237680000|2022-04-06 09:34:40|47840.6|47820.6|47850.6|47830.6|47850.6|47830.6|47840.6|47820.6|1
1649237690000|2022-04-06 09:34:50|47852.3|47832.3|47854.8|47834.8|47857.3|47837.3|47852.3|47832.3|0
1649237700000|2022-04-06 09:35:00|47855.6|47835.6|47854|47834|47857.3|47837.3|47854|47834|5
1649237710000|2022-04-06 09:35:10|47853.1|47833.1|47850.6|47830.6|47853.1|47833.1|47846.5|47826.5|3
1649237720000|2022-04-06 09:35:20|47849.8|47829.8|47849.8|47829.8|47851.5|47831.5|47849.8|47829.8|0
1649237730000|2022-04-06 09:35:30|47849|47829|47844.8|47824.8|47849|47829|47844.8|47824.8|1
1649237740000|2022-04-06 09:35:40|47845.6|47825.6|47844.8|47824.8|47845.6|47825.6|47844.8|47824.8|0
1649237760000|2022-04-06 09:36:00|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|47845.6|47825.6|0
1649237770000|2022-04-06 09:36:10|47848.1|47828.1|47849.8|47829.8|47852.3|47832.3|47848.1|47828.1|0
1649237780000|2022-04-06 09:36:20|47852.3|47832.3|47852.3|47832.3|47852.3|47832.3|47849.8|47829.8|0
1649237790000|2022-04-06 09:36:30|47849.8|47829.8|47849.8|47829.8|47852.3|47832.3|47849.8|47829.8|0
1649237800000|2022-04-06 09:36:40|47850.6|47830.6|47848.1|47828.1|47852.3|47832.3|47848.1|47828.1|4
1649237880000|2022-04-06 09:38:00|47849.8|47829.8|47849.8|47829.8|47852.3|47832.3|47849.8|47829.8|0
1649237890000|2022-04-06 09:38:10|47850.6|47830.6|47852.3|47832.3|47852.3|47832.3|47849.8|47829.8|0
1649237900000|2022-04-06 09:38:20|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|0
1649237910000|2022-04-06 09:38:30|47852.3|47832.3|47849.8|47829.8|47852.3|47832.3|47849.8|47829.8|1
1649237920000|2022-04-06 09:38:40|47845.6|47825.6|47844.8|47824.8|47845.6|47825.6|47844.8|47824.8|0
1649237930000|2022-04-06 09:38:50|47844|47824|47842.3|47822.3|47844|47824|47841.5|47821.5|1
1649237940000|2022-04-06 09:39:00|47843.1|47823.1|47849|47829|47849.8|47829.8|47843.1|47823.1|1
1649237950000|2022-04-06 09:39:10|47849.8|47829.8|47854|47834|47854.8|47834.8|47847.3|47827.3|5
1649237960000|2022-04-06 09:39:20|47853.1|47833.1|47849.8|47829.8|47853.1|47833.1|47849.8|47829.8|0
1649237970000|2022-04-06 09:39:30|47849|47829|47844|47824|47849|47829|47844|47824|1
1649237980000|2022-04-06 09:39:40|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|47842.3|47822.3|3
1649237990000|2022-04-06 09:39:50|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|0
1649238000000|2022-04-06 09:40:00|47845.6|47825.6|47847.3|47827.3|47847.3|47827.3|47845.6|47825.6|0
1649238020000|2022-04-06 09:40:20|47849.8|47829.8|47852.3|47832.3|47852.3|47832.3|47847.3|47827.3|0
1649238030000|2022-04-06 09:40:30|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|47847.3|47827.3|0
1649238040000|2022-04-06 09:40:40|47844.8|47824.8|47842.3|47822.3|47844.8|47824.8|47842.3|47822.3|1
1649238060000|2022-04-06 09:41:00|47841.5|47821.5|47837.3|47817.3|47841.5|47821.5|47837.3|47817.3|1
1649238080000|2022-04-06 09:41:20|47839.8|47819.8|47837.3|47817.3|47839.8|47819.8|47837.3|47817.3|1
1649238090000|2022-04-06 09:41:30|47834.8|47814.8|47835.6|47815.6|47835.6|47815.6|47834.8|47814.8|0
1649238100000|2022-04-06 09:41:40|47836.5|47816.5|47839.8|47819.8|47841.5|47821.5|47836.5|47816.5|0
1649238120000|2022-04-06 09:42:00|47842.3|47822.3|47837.3|47817.3|47842.3|47822.3|47837.3|47817.3|0
1649238130000|2022-04-06 09:42:10|47839.8|47819.8|47839.8|47819.8|47839.8|47819.8|47837.3|47817.3|0
1649238140000|2022-04-06 09:42:20|47842.3|47822.3|47839.8|47819.8|47842.3|47822.3|47839.8|47819.8|0
1649238150000|2022-04-06 09:42:30|47837.3|47817.3|47844.8|47824.8|47844.8|47824.8|47837.3|47817.3|4
1649238160000|2022-04-06 09:42:40|47849.8|47829.8|47854.8|47834.8|47854.8|47834.8|47849.8|47829.8|3
1649238170000|2022-04-06 09:42:50|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|47857.3|47837.3|3
1649238180000|2022-04-06 09:43:00|47858.1|47838.1|47859.8|47839.8|47859.8|47839.8|47858.1|47838.1|2
1649238190000|2022-04-06 09:43:10|47859|47839|47859.8|47839.8|47859.8|47839.8|47857.3|47837.3|0
1649238210000|2022-04-06 09:43:30|47857.3|47837.3|47852.3|47832.3|47857.3|47837.3|47852.3|47832.3|1
1649238220000|2022-04-06 09:43:40|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|47854.8|47834.8|0
1649238230000|2022-04-06 09:43:50|47853.1|47833.1|47844.8|47824.8|47853.1|47833.1|47844.8|47824.8|0
1649238240000|2022-04-06 09:44:00|47844|47824|47849.8|47829.8|47849.8|47829.8|47842.3|47822.3|2
1649238260000|2022-04-06 09:44:20|47852.3|47832.3|47852.3|47832.3|47854.8|47834.8|47852.3|47832.3|0
1649238270000|2022-04-06 09:44:30|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|47849.8|47829.8|0
1649238300000|2022-04-06 09:45:00|47845.6|47825.6|47844|47824|47845.6|47825.6|47842.3|47822.3|0
1649238310000|2022-04-06 09:45:10|47844.8|47824.8|47844.8|47824.8|47846.5|47826.5|47844.8|47824.8|1
1649238320000|2022-04-06 09:45:20|47842.3|47822.3|47844.8|47824.8|47844.8|47824.8|47842.3|47822.3|0
1649238330000|2022-04-06 09:45:30|47845.7|47825.7|47845.7|47825.7|47845.7|47825.7|47845.7|47825.7|0
1649238340000|2022-04-06 09:45:40|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|47844.8|47824.8|0
1649238350000|2022-04-06 09:45:50|47844|47824|47842.3|47822.3|47844|47824|47840.7|47820.7|1
1649238360000|2022-04-06 09:46:00|47840.7|47820.7|47842.3|47822.3|47842.3|47822.3|47840.7|47820.7|0
1649238370000|2022-04-06 09:46:10|47844.8|47824.8|47848.2|47828.2|47848.2|47828.2|47844.8|47824.8|0
1649238380000|2022-04-06 09:46:20|47849.8|47829.8|47844.8|47824.8|47849.8|47829.8|47844.8|47824.8|2
1649238400000|2022-04-06 09:46:40|47845.7|47825.7|47847.3|47827.3|47847.3|47827.3|47845.7|47825.7|0
1649238410000|2022-04-06 09:46:50|47848.2|47828.2|47847.3|47827.3|47848.2|47828.2|47847.3|47827.3|1
1649238420000|2022-04-06 09:47:00|47844.8|47824.8|47847.3|47827.3|47847.3|47827.3|47844.8|47824.8|0
1649238430000|2022-04-06 09:47:10|47848.2|47828.2|47849.8|47829.8|47849.8|47829.8|47848.2|47828.2|1
1649238440000|2022-04-06 09:47:20|47852.3|47832.3|47839.8|47819.8|47857.3|47837.3|47839.8|47819.8|7
1649238470000|2022-04-06 09:47:50|47837.3|47817.3|47839|47819|47839.8|47819.8|47837.3|47817.3|0
1649238480000|2022-04-06 09:48:00|47837.3|47817.3|47839.8|47819.8|47839.8|47819.8|47837.3|47817.3|1
1649238490000|2022-04-06 09:48:10|47837.3|47817.3|47839|47819|47839.8|47819.8|47837.3|47817.3|2
1649238500000|2022-04-06 09:48:20|47836.5|47816.5|47839|47819|47839|47819|47836.5|47816.5|0
1649238510000|2022-04-06 09:48:30|47839.8|47819.8|47839|47819|47839.8|47819.8|47839|47819|0
1649238520000|2022-04-06 09:48:40|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|3
1649238530000|2022-04-06 09:48:50|47837.3|47817.3|47829.8|47809.8|47837.3|47817.3|47829.8|47809.8|3
1649238540000|2022-04-06 09:49:00|47830.7|47810.7|47830.7|47810.7|47830.7|47810.7|47830.7|47810.7|2
1649238550000|2022-04-06 09:49:10|47833.2|47813.2|47833.2|47813.2|47833.2|47813.2|47833.2|47813.2|0
1649238560000|2022-04-06 09:49:20|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|47834.8|47814.8|4
1649238570000|2022-04-06 09:49:30|47837.3|47817.3|47834.8|47814.8|47837.3|47817.3|47834.8|47814.8|1
1649238580000|2022-04-06 09:49:40|||||||||2
1649238590000|2022-04-06 09:49:50|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|47832.3|47812.3|0
1649238600000|2022-04-06 09:50:00|47831.5|47811.5|47830.7|47810.7|47831.5|47811.5|47829.8|47809.8|0
1649238610000|2022-04-06 09:50:10|47833.2|47813.2|47834.8|47814.8|47834.8|47814.8|47833.2|47813.2|1
1649238620000|2022-04-06 09:50:20|47832.3|47812.3|47829.8|47809.8|47833.2|47813.2|47829.8|47809.8|0
1649238630000|2022-04-06 09:50:30|47828.2|47808.2|47814.8|47794.8|47829.8|47809.8|47814.8|47794.8|21
1649238640000|2022-04-06 09:50:40|47814|47794|47817.3|47797.3|47817.3|47797.3|47814|47794|2
1649238650000|2022-04-06 09:50:50|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|8
1649238660000|2022-04-06 09:51:00|47812.3|47792.3|47812.3|47792.3|47812.3|47792.3|47812.3|47792.3|2
1649238670000|2022-04-06 09:51:10|47811.5|47791.5|47812.3|47792.3|47812.3|47792.3|47809.8|47789.8|2
1649238680000|2022-04-06 09:51:20|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|0
1649238690000|2022-04-06 09:51:30|47812.3|47792.3|47807.3|47787.3|47812.3|47792.3|47804.8|47784.8|3
1649238700000|2022-04-06 09:51:40|47809.8|47789.8|47810.7|47790.7|47810.7|47790.7|47807.3|47787.3|1
1649238710000|2022-04-06 09:51:50|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|1
1649238720000|2022-04-06 09:52:00|47814.8|47794.8|47814|47794|47814.8|47794.8|47809.8|47789.8|0
1649238730000|2022-04-06 09:52:10|47812.3|47792.3|47814.8|47794.8|47814.8|47794.8|47812.3|47792.3|2
1649238750000|2022-04-06 09:52:30|47812.3|47792.3|47814.8|47794.8|47814.8|47794.8|47812.3|47792.3|7
1649238790000|2022-04-06 09:53:10|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|47809.8|47789.8|2
1649238810000|2022-04-06 09:53:30|47809|47789|47807.3|47787.3|47809.8|47789.8|47807.3|47787.3|0
1649238820000|2022-04-06 09:53:40|47805.7|47785.7|47805.7|47785.7|47805.7|47785.7|47805.7|47785.7|1
1649238830000|2022-04-06 09:53:50|47807.3|47787.3|47804.8|47784.8|47807.3|47787.3|47804.8|47784.8|0
1649238860000|2022-04-06 09:54:20|47807.3|47787.3|47805.7|47785.7|47807.3|47787.3|47804.8|47784.8|0
1649238870000|2022-04-06 09:54:30|47807.3|47787.3|47809.8|47789.8|47809.8|47789.8|47807.3|47787.3|1
1649238890000|2022-04-06 09:54:50|47811.5|47791.5|47812.3|47792.3|47812.3|47792.3|47809.8|47789.8|0
1649238900000|2022-04-06 09:55:00|47810.7|47790.7|47810.7|47790.7|47812.3|47792.3|47810.7|47790.7|6
1649238910000|2022-04-06 09:55:10|47814.8|47794.8|47809.8|47789.8|47814.8|47794.8|47809.8|47789.8|1
1649238940000|2022-04-06 09:55:40|47810.7|47790.7|47809.8|47789.8|47812.3|47792.3|47809.8|47789.8|2
1649238950000|2022-04-06 09:55:50|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|47814.8|47794.8|10
1649238970000|2022-04-06 09:56:10|||||||||1
1649238980000|2022-04-06 09:56:20|47814|47794|47809.8|47789.8|47814|47794|47809.8|47789.8|1
1649239000000|2022-04-06 09:56:40|47806.5|47786.5|47806.5|47786.5|47806.5|47786.5|47806.5|47786.5|5
1649239020000|2022-04-06 09:57:00|47804.8|47784.8|47804.8|47784.8|47804.8|47784.8|47804.8|47784.8|0
1649239030000|2022-04-06 09:57:10|47803.2|47783.2|47800.7|47780.7|47803.2|47783.2|47800.7|47780.7|3
1649239040000|2022-04-06 09:57:20|47799.8|47779.8|47799.8|47779.8|47799.8|47779.8|47799|47779|11
1649239050000|2022-04-06 09:57:30|47799|47779|47797.3|47777.3|47799.8|47779.8|47797.3|47777.3|5
1649239060000|2022-04-06 09:57:40|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|0
1649239070000|2022-04-06 09:57:50|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|47800.7|47780.7|1
1649239080000|2022-04-06 09:58:00|||||||||6
1649239090000|2022-04-06 09:58:10|||||||||2
1649239100000|2022-04-06 09:58:20|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|4
1649239120000|2022-04-06 09:58:40|||||||||1
1649239130000|2022-04-06 09:58:50|47799.8|47779.8|47800.7|47780.7|47800.7|47780.7|47798.2|47778.2|2
1649239140000|2022-04-06 09:59:00|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|47798.2|47778.2|1
1649239150000|2022-04-06 09:59:10|47797.3|47777.3|47797.3|47777.3|47797.3|47777.3|47797.3|47777.3|5
1649239170000|2022-04-06 09:59:30|47795.7|47775.7|47795.7|47775.7|47795.7|47775.7|47795.7|47775.7|0
1649239180000|2022-04-06 09:59:40|47797.3|47777.3|47795.7|47775.7|47797.3|47777.3|47792.3|47772.3|7
1649239190000|2022-04-06 09:59:50|47797.3|47777.3|47796.5|47776.5|47797.3|47777.3|47796.5|47776.5|2
1649239200000|2022-04-06 10:00:00|47794.8|47774.8|47793.2|47773.2|47794.8|47774.8|47792.3|47772.3|6
1649239210000|2022-04-06 10:00:10|47794.8|47774.8|47794.8|47774.8|47794.8|47774.8|47794.8|47774.8|3
1649239220000|2022-04-06 10:00:20|||||||||1
1649239230000|2022-04-06 10:00:30|47793.2|47773.2|47784.8|47764.8|47793.2|47773.2|47784.8|47764.8|18
1649239240000|2022-04-06 10:00:40|47782.3|47762.3|47782.3|47762.3|47784.8|47764.8|47782.3|47762.3|0
1649239250000|2022-04-06 10:00:50|47779.8|47759.8|47767.3|47747.3|47779.8|47759.8|47767.3|47747.3|11
1649239260000|2022-04-06 10:01:00|47764.8|47744.8|47764.8|47744.8|47767.3|47747.3|47764|47744|7
1649239270000|2022-04-06 10:01:10|47763.2|47743.2|47767.3|47747.3|47769.8|47749.8|47763.2|47743.2|1
1649239280000|2022-04-06 10:01:20|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|47766.5|47746.5|4
1649239300000|2022-04-06 10:01:40|47764.8|47744.8|47762.3|47742.3|47764.8|47744.8|47762.3|47742.3|6
1649239310000|2022-04-06 10:01:50|47757.3|47737.3|47754.8|47734.8|47757.3|47737.3|47754.8|47734.8|6
1649239320000|2022-04-06 10:02:00|47756.5|47736.5|47754.8|47734.8|47756.5|47736.5|47752.3|47732.3|3
1649239330000|2022-04-06 10:02:10|47752.3|47732.3|47752.3|47732.3|47752.3|47732.3|47752.3|47732.3|2
1649239340000|2022-04-06 10:02:20|47747.3|47727.3|47741.5|47721.5|47747.3|47727.3|47741.5|47721.5|6
1649239350000|2022-04-06 10:02:30|47739|47719|47737.3|47717.3|47739|47719|47737.3|47717.3|3
1649239360000|2022-04-06 10:02:40|47736.5|47716.5|47734.8|47714.8|47737.3|47717.3|47734|47714|9
1649239370000|2022-04-06 10:02:50|47739.8|47719.8|47749.8|47729.8|47749.8|47729.8|47739.8|47719.8|6
1649239380000|2022-04-06 10:03:00|47748.2|47728.2|47764.8|47744.8|47765.7|47745.7|47744.8|47724.8|4
1649239390000|2022-04-06 10:03:10|47767.3|47747.3|47789.8|47769.8|47789.8|47769.8|47767.3|47747.3|7
1649239400000|2022-04-06 10:03:20|47790.7|47770.7|47793.2|47773.2|47793.2|47773.2|47790.7|47770.7|3
1649239410000|2022-04-06 10:03:30|47794.8|47774.8|47789.8|47769.8|47794.8|47774.8|47789.8|47769.8|2
1649239420000|2022-04-06 10:03:40|47787.3|47767.3|47778.2|47758.2|47787.3|47767.3|47778.2|47758.2|4
1649239430000|2022-04-06 10:03:50|47779.8|47759.8|47777.3|47757.3|47779.8|47759.8|47777.3|47757.3|1
1649239440000|2022-04-06 10:04:00|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|4
1649239450000|2022-04-06 10:04:10|47779|47759|47779|47759|47779|47759|47779|47759|0
1649239460000|2022-04-06 10:04:20|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|0
1649239470000|2022-04-06 10:04:30|47782.3|47762.3|47784|47764|47784|47764|47782.3|47762.3|1
1649239480000|2022-04-06 10:04:40|47788.2|47768.2|47794.8|47774.8|47794.8|47774.8|47788.2|47768.2|3
1649239490000|2022-04-06 10:04:50|47795.7|47775.7|47795.7|47775.7|47795.7|47775.7|47795.7|47775.7|0
1649239500000|2022-04-06 10:05:00|47793.2|47773.2|47793.2|47773.2|47793.2|47773.2|47793.2|47773.2|2
1649239510000|2022-04-06 10:05:10|47789.8|47769.8|47784.8|47764.8|47789.8|47769.8|47784.8|47764.8|5
1649239530000|2022-04-06 10:05:30|47785.7|47765.7|47789.8|47769.8|47789.8|47769.8|47785.7|47765.7|2
1649239540000|2022-04-06 10:05:40|47792.3|47772.3|47789|47769|47792.3|47772.3|47789|47769|3
1649239550000|2022-04-06 10:05:50|47788.1|47768.1|47786.5|47766.5|47788.1|47768.1|47786.5|47766.5|0
1649239560000|2022-04-06 10:06:00|47779.8|47759.8|47776.5|47756.5|47779.8|47759.8|47775.7|47755.7|1
1649239570000|2022-04-06 10:06:10|47775.7|47755.7|47774.8|47754.8|47777.3|47757.3|47774.8|47754.8|1
1649239580000|2022-04-06 10:06:20|47773.2|47753.2|47774.8|47754.8|47777.3|47757.3|47773.2|47753.2|0
1649239590000|2022-04-06 10:06:30|47779|47759|47773.2|47753.2|47779.8|47759.8|47773.2|47753.2|1
1649239600000|2022-04-06 10:06:40|47774.8|47754.8|47779.8|47759.8|47779.8|47759.8|47774.8|47754.8|0
1649239610000|2022-04-06 10:06:50|47782.3|47762.3|47784.8|47764.8|47784.8|47764.8|47782.3|47762.3|0
1649239620000|2022-04-06 10:07:00|47785.7|47765.7|47789.8|47769.8|47789.8|47769.8|47784.8|47764.8|5
1649239640000|2022-04-06 10:07:20|47787.3|47767.3|47789.8|47769.8|47789.8|47769.8|47787.3|47767.3|3
1649239650000|2022-04-06 10:07:30|47789|47769|47789.8|47769.8|47789.8|47769.8|47788.2|47768.2|0
1649239660000|2022-04-06 10:07:40|47787.3|47767.3|47787.3|47767.3|47789.8|47769.8|47787.3|47767.3|0
1649239690000|2022-04-06 10:08:10|47784.8|47764.8|47778.2|47758.2|47784.8|47764.8|47778.2|47758.2|3
1649239700000|2022-04-06 10:08:20|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|47775.7|47755.7|2
1649239710000|2022-04-06 10:08:30|47774.8|47754.8|47779.8|47759.8|47779.8|47759.8|47774.8|47754.8|0
1649239720000|2022-04-06 10:08:40|47782.3|47762.3|47780.7|47760.7|47782.3|47762.3|47779.8|47759.8|0
1649239730000|2022-04-06 10:08:50|47782.3|47762.3|47782.3|47762.3|47782.3|47762.3|47782.3|47762.3|0
1649239740000|2022-04-06 10:09:00|47784.8|47764.8|47775.7|47755.7|47784.8|47764.8|47775.7|47755.7|4
1649239750000|2022-04-06 10:09:10|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|47778.2|47758.2|1
1649239760000|2022-04-06 10:09:20|47777.3|47757.3|47774.8|47754.8|47777.3|47757.3|47774.8|47754.8|2
1649239770000|2022-04-06 10:09:30|47777.3|47757.3|47772.3|47752.3|47777.3|47757.3|47771.5|47751.5|6
1649239780000|2022-04-06 10:09:40|47774.8|47754.8|47774.8|47754.8|47777.3|47757.3|47774.8|47754.8|0
1649239790000|2022-04-06 10:09:50|47777.3|47757.3|47772.3|47752.3|47777.3|47757.3|47772.3|47752.3|3
1649239800000|2022-04-06 10:10:00|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|47773.2|47753.2|0
1649239810000|2022-04-06 10:10:10|47774.8|47754.8|47770.7|47750.7|47774.8|47754.8|47770.7|47750.7|0
1649239820000|2022-04-06 10:10:20|47772.3|47752.3|47770.7|47750.7|47772.3|47752.3|47769.8|47749.8|1
1649239830000|2022-04-06 10:10:30|47772.3|47752.3|47774.8|47754.8|47774.8|47754.8|47770.7|47750.7|1
1649239840000|2022-04-06 10:10:40|47774|47754|47773.2|47753.2|47774.8|47754.8|47773.2|47753.2|1
1649239850000|2022-04-06 10:10:50|47772.3|47752.3|47774.8|47754.8|47774.8|47754.8|47772.3|47752.3|0
1649239860000|2022-04-06 10:11:00|47770.7|47750.7|47774.8|47754.8|47774.8|47754.8|47769.8|47749.8|0
1649239870000|2022-04-06 10:11:10|47775.7|47755.7|47777.3|47757.3|47777.3|47757.3|47775.7|47755.7|2
1649239890000|2022-04-06 10:11:30|47774.8|47754.8|47764.8|47744.8|47774.8|47754.8|47764.8|47744.8|3
1649239900000|2022-04-06 10:11:40|47765.7|47745.7|47767.3|47747.3|47767.3|47747.3|47764.8|47744.8|0
1649239920000|2022-04-06 10:12:00|47768.2|47748.2|47770.7|47750.7|47772.3|47752.3|47768.2|47748.2|0
1649239930000|2022-04-06 10:12:10|47772.3|47752.3|47770.7|47750.7|47772.3|47752.3|47770.7|47750.7|0
1649239940000|2022-04-06 10:12:20|47772.3|47752.3|47774.8|47754.8|47774.8|47754.8|47772.3|47752.3|2
1649239950000|2022-04-06 10:12:30|47773.2|47753.2|47744|47724|47774.8|47754.8|47744|47724|13
1649239960000|2022-04-06 10:12:40|47744.8|47724.8|47742.3|47722.3|47747.3|47727.3|47742.3|47722.3|4
1649239970000|2022-04-06 10:12:50|47740.7|47720.7|47729.8|47709.8|47740.7|47720.7|47728.2|47708.2|8
1649239980000|2022-04-06 10:13:00|47732.3|47712.3|47732.3|47712.3|47733.2|47713.2|47732.3|47712.3|5
1649239990000|2022-04-06 10:13:10|47731.5|47711.5|47730.7|47710.7|47731.5|47711.5|47729.8|47709.8|3
1649240000000|2022-04-06 10:13:20|47732.3|47712.3|47734.8|47714.8|47734.8|47714.8|47732.3|47712.3|7
1649240010000|2022-04-06 10:13:30|47735.7|47715.7|47742.3|47722.3|47744.8|47724.8|47734.8|47714.8|0
1649240020000|2022-04-06 10:13:40|47743.2|47723.2|47742.3|47722.3|47745.7|47725.7|47742.3|47722.3|0
1649240030000|2022-04-06 10:13:50|47736.5|47716.5|47736.5|47716.5|47736.5|47716.5|47736.5|47716.5|1
1649240040000|2022-04-06 10:14:00|47740.7|47720.7|47745.7|47725.7|47745.7|47725.7|47740.7|47720.7|4
1649240050000|2022-04-06 10:14:10|47749.8|47729.8|47749.8|47729.8|47749.8|47729.8|47749.8|47729.8|0
1649240060000|2022-04-06 10:14:20|47753.2|47733.2|47766.5|47746.5|47767.4|47747.4|47753.2|47733.2|2
1649240070000|2022-04-06 10:14:30|47774.8|47754.8|47764.8|47744.8|47774.8|47754.8|47764|47744|6
1649240080000|2022-04-06 10:14:40|47756.5|47736.5|47748.2|47728.2|47756.5|47736.5|47748.2|47728.2|12
1649240090000|2022-04-06 10:14:50|47749.8|47729.8|47725.7|47705.7|47749.8|47729.8|47725.7|47705.7|6
1649240100000|2022-04-06 10:15:00|47724|47704|47725.7|47705.7|47725.7|47705.7|47720.7|47700.7|9
1649240110000|2022-04-06 10:15:10|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|5
1649240120000|2022-04-06 10:15:20|47721.5|47701.5|47724.8|47704.8|47724.8|47704.8|47720.7|47700.7|6
1649240130000|2022-04-06 10:15:30|47726.5|47706.5|47724.8|47704.8|47726.5|47706.5|47722.3|47702.3|0
1649240140000|2022-04-06 10:15:40|47722.3|47702.3|47719|47699|47722.3|47702.3|47719|47699|4
1649240150000|2022-04-06 10:15:50|47717.3|47697.3|47724.8|47704.8|47725.7|47705.7|47714.8|47694.8|7
1649240160000|2022-04-06 10:16:00|47727.3|47707.3|47729.8|47709.8|47729.8|47709.8|47727.3|47707.3|6
1649240170000|2022-04-06 10:16:10|47730.7|47710.7|47732.3|47712.3|47733.2|47713.2|47730.7|47710.7|4
1649240180000|2022-04-06 10:16:20|47729.8|47709.8|47729.8|47709.8|47729.8|47709.8|47729.8|47709.8|11
1649240210000|2022-04-06 10:16:50|47717.3|47697.3|47701.5|47681.5|47717.3|47697.3|47701.5|47681.5|6
1649240220000|2022-04-06 10:17:00|47699.8|47679.8|47704|47684|47704|47684|47699|47679|11
1649240230000|2022-04-06 10:17:10|47706.5|47686.5|47704|47684|47706.5|47686.5|47699.8|47679.8|2
1649240240000|2022-04-06 10:17:20|47699.8|47679.8|47699.8|47679.8|47699.8|47679.8|47699.8|47679.8|3
1649240250000|2022-04-06 10:17:30|47698.2|47678.2|47699.8|47679.8|47699.8|47679.8|47698.2|47678.2|0
1649240260000|2022-04-06 10:17:40|47701.5|47681.5|47712.3|47692.3|47714|47694|47701.5|47681.5|2
1649240270000|2022-04-06 10:17:50|47714|47694|47717.3|47697.3|47717.3|47697.3|47712.3|47692.3|6
1649240280000|2022-04-06 10:18:00|47714.8|47694.8|47709.8|47689.8|47714.8|47694.8|47709.8|47689.8|0
1649240290000|2022-04-06 10:18:10|47713.2|47693.2|47711.5|47691.5|47714.8|47694.8|47711.5|47691.5|1
1649240300000|2022-04-06 10:18:20|47713.1|47693.1|47714.8|47694.8|47714.8|47694.8|47713.1|47693.1|2
1649240320000|2022-04-06 10:18:40|47714|47694|47711.5|47691.5|47714|47694|47711.5|47691.5|0
1649240330000|2022-04-06 10:18:50|47712.3|47692.3|47711.5|47691.5|47714|47694|47711.5|47691.5|1
1649240370000|2022-04-06 10:19:30|47706.5|47686.5|47707.3|47687.3|47707.3|47687.3|47704.8|47684.8|0
1649240380000|2022-04-06 10:19:40|47699.8|47679.8|47699.8|47679.8|47699.8|47679.8|47699.8|47679.8|0
1649240390000|2022-04-06 10:19:50|47698.2|47678.2|47699.8|47679.8|47699.8|47679.8|47698.2|47678.2|0
1649240400000|2022-04-06 10:20:00|47698.2|47678.2|47697.3|47677.3|47699.8|47679.8|47697.3|47677.3|0
1649240420000|2022-04-06 10:20:20|47695.7|47675.7|47692.3|47672.3|47697.3|47677.3|47692.3|47672.3|6
1649240440000|2022-04-06 10:20:40|47691.5|47671.5|47689.8|47669.8|47691.5|47671.5|47689.8|47669.8|1
1649240460000|2022-04-06 10:21:00|47684.8|47664.8|47679.8|47659.8|47684.8|47664.8|47679.8|47659.8|9
1649240470000|2022-04-06 10:21:10|47676.5|47656.5|47664.8|47644.8|47676.5|47656.5|47662.3|47642.3|14
1649240480000|2022-04-06 10:21:20|47669.8|47649.8|47671.5|47651.5|47671.5|47651.5|47669.8|47649.8|4
1649240490000|2022-04-06 10:21:30|47673.2|47653.2|47684.8|47664.8|47684.8|47664.8|47673.2|47653.2|1
1649240510000|2022-04-06 10:21:50|47682.3|47662.3|47687.3|47667.3|47687.3|47667.3|47682.3|47662.3|0
1649240520000|2022-04-06 10:22:00|47682.3|47662.3|47686.5|47666.5|47686.5|47666.5|47682.3|47662.3|0
1649240530000|2022-04-06 10:22:10|47687.3|47667.3|47684.8|47664.8|47687.3|47667.3|47684.8|47664.8|1
1649240540000|2022-04-06 10:22:20|||||||||5
1649240550000|2022-04-06 10:22:30|||||||||2
1649240570000|2022-04-06 10:22:50|47686.5|47666.5|47689.8|47669.8|47689.8|47669.8|47684.8|47664.8|11
1649240580000|2022-04-06 10:23:00|47693.2|47673.2|47699|47679|47702.3|47682.3|47692.3|47672.3|10
1649240590000|2022-04-06 10:23:10|47699.8|47679.8|47703.2|47683.2|47703.2|47683.2|47697.3|47677.3|2
1649240600000|2022-04-06 10:23:20|47702.3|47682.3|47702.3|47682.3|47702.3|47682.3|47699.8|47679.8|1
1649240610000|2022-04-06 10:23:30|47701.5|47681.5|47704.8|47684.8|47704.8|47684.8|47701.5|47681.5|0
1649240620000|2022-04-06 10:23:40|47704|47684|47704.8|47684.8|47704.8|47684.8|47704|47684|1
1649240640000|2022-04-06 10:24:00|47705.7|47685.7|47708.2|47688.2|47710.7|47690.7|47705.7|47685.7|2
1649240650000|2022-04-06 10:24:10|47709.8|47689.8|47712.3|47692.3|47712.3|47692.3|47709.8|47689.8|2
1649240660000|2022-04-06 10:24:20|47711.5|47691.5|47709.8|47689.8|47711.5|47691.5|47709.8|47689.8|0
1649240670000|2022-04-06 10:24:30|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|0
1649240680000|2022-04-06 10:24:40|47721.5|47701.5|47720.7|47700.7|47724.8|47704.8|47720.7|47700.7|4
1649240690000|2022-04-06 10:24:50|47719.8|47699.8|47717.3|47697.3|47719.8|47699.8|47717.3|47697.3|0
1649240700000|2022-04-06 10:25:00|47715.7|47695.7|47707.3|47687.3|47715.7|47695.7|47707.3|47687.3|4
1649240710000|2022-04-06 10:25:10|47709.8|47689.8|47709.8|47689.8|47709.8|47689.8|47709.8|47689.8|2
1649240720000|2022-04-06 10:25:20|47712.3|47692.3|47723.2|47703.2|47723.2|47703.2|47712.3|47692.3|0
1649240730000|2022-04-06 10:25:30|47722.3|47702.3|47727.3|47707.3|47727.3|47707.3|47722.3|47702.3|0
1649240740000|2022-04-06 10:25:40|47726.5|47706.5|47724.8|47704.8|47726.5|47706.5|47724.8|47704.8|4
1649240750000|2022-04-06 10:25:50|47725.7|47705.7|47734.8|47714.8|47734.8|47714.8|47725.7|47705.7|2
1649240760000|2022-04-06 10:26:00|47735.7|47715.7|47739.8|47719.8|47739.8|47719.8|47734.8|47714.8|1
1649240770000|2022-04-06 10:26:10|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|4
1649240790000|2022-04-06 10:26:30|||||||||4
1649240800000|2022-04-06 10:26:40|47737.3|47717.3|47737.3|47717.3|47737.3|47717.3|47737.3|47717.3|0
1649240810000|2022-04-06 10:26:50|47739.8|47719.8|47742.3|47722.3|47742.3|47722.3|47739.8|47719.8|0
1649240820000|2022-04-06 10:27:00|47741.5|47721.5|47739.8|47719.8|47741.5|47721.5|47739.8|47719.8|0
1649240830000|2022-04-06 10:27:10|47742.3|47722.3|47728.2|47708.2|47742.3|47722.3|47728.2|47708.2|9
1649240840000|2022-04-06 10:27:20|47724.8|47704.8|47734.8|47714.8|47734.8|47714.8|47724.8|47704.8|7
1649240890000|2022-04-06 10:28:10|47737.3|47717.3|47737.3|47717.3|47738.2|47718.2|47737.3|47717.3|2
1649240900000|2022-04-06 10:28:20|47739|47719|47739.8|47719.8|47739.8|47719.8|47739|47719|1
1649240920000|2022-04-06 10:28:40|47739|47719|47732.3|47712.3|47739|47719|47729.8|47709.8|1
1649240930000|2022-04-06 10:28:50|47729.8|47709.8|47725.7|47705.7|47729.8|47709.8|47725.7|47705.7|0
1649240950000|2022-04-06 10:29:10|47728.2|47708.2|47729.8|47709.8|47729.8|47709.8|47723.2|47703.2|3
1649240960000|2022-04-06 10:29:20|47724.8|47704.8|47720.7|47700.7|47724.8|47704.8|47719|47699|1
1649240970000|2022-04-06 10:29:30|47719.8|47699.8|47719|47699|47720.7|47700.7|47719|47699|0
1649240980000|2022-04-06 10:29:40|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|47720.7|47700.7|0
1649240990000|2022-04-06 10:29:50|47719.8|47699.8|47719|47699|47720.7|47700.7|47719|47699|0
1649241000000|2022-04-06 10:30:00|47719.8|47699.8|47704.8|47684.8|47719.8|47699.8|47704.8|47684.8|2
1649241010000|2022-04-06 10:30:10|47709|47689|47709.8|47689.8|47709.8|47689.8|47709|47689|3
1649241020000|2022-04-06 10:30:20|47712.3|47692.3|47720.7|47700.7|47720.7|47700.7|47712.3|47692.3|2
1649241030000|2022-04-06 10:30:30|47719.8|47699.8|47717.3|47697.3|47720.7|47700.7|47717.3|47697.3|2
1649241040000|2022-04-06 10:30:40|47715.7|47695.7|47707.3|47687.3|47715.7|47695.7|47707.3|47687.3|0
1649241060000|2022-04-06 10:31:00|47708.2|47688.2|47714.8|47694.8|47714.8|47694.8|47708.2|47688.2|4
1649241070000|2022-04-06 10:31:10|47712.3|47692.3|47712.3|47692.3|47712.3|47692.3|47712.3|47692.3|0
1649241080000|2022-04-06 10:31:20|47711.5|47691.5|47709.8|47689.8|47714.8|47694.8|47709.8|47689.8|0
1649241090000|2022-04-06 10:31:30|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|47710.7|47690.7|1
1649241100000|2022-04-06 10:31:40|47709.8|47689.8|47709.8|47689.8|47709.8|47689.8|47709.8|47689.8|0
1649241120000|2022-04-06 10:32:00|47712.3|47692.3|47724.8|47704.8|47724.8|47704.8|47712.3|47692.3|5
1649241130000|2022-04-06 10:32:10|47724|47704|47720.7|47700.7|47724.8|47704.8|47720.7|47700.7|2
1649241150000|2022-04-06 10:32:30|47721.5|47701.5|47722.3|47702.3|47724.8|47704.8|47719.8|47699.8|0
1649241160000|2022-04-06 10:32:40|47719.8|47699.8|47714.8|47694.8|47719.8|47699.8|47714.8|47694.8|5
1649241180000|2022-04-06 10:33:00|47712.3|47692.3|47723.2|47703.2|47723.2|47703.2|47712.3|47692.3|5
1649241190000|2022-04-06 10:33:10|47722.3|47702.3|47719.8|47699.8|47722.3|47702.3|47719.8|47699.8|26
1649241200000|2022-04-06 10:33:20|47722.3|47702.3|47722.3|47702.3|47722.3|47702.3|47722.3|47702.3|0
1649241220000|2022-04-06 10:33:40|47719.8|47699.8|47724.8|47704.8|47724.8|47704.8|47719.8|47699.8|4
1649241240000|2022-04-06 10:34:00|47727.3|47707.3|47727.3|47707.3|47727.3|47707.3|47727.3|47707.3|0
1649241250000|2022-04-06 10:34:10|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|47734.8|47714.8|1
1649241260000|2022-04-06 10:34:20|47732.3|47712.3|47722.3|47702.3|47732.3|47712.3|47722.3|47702.3|7
1649241270000|2022-04-06 10:34:30|47721.5|47701.5|47721.5|47701.5|47727.3|47707.3|47721.5|47701.5|7
1649241280000|2022-04-06 10:34:40|47720.7|47700.7|47714.8|47694.8|47720.7|47700.7|47714.8|47694.8|1
1649241290000|2022-04-06 10:34:50|47717.3|47697.3|47717.3|47697.3|47719.8|47699.8|47714.8|47694.8|2
1649241300000|2022-04-06 10:35:00|47714.8|47694.8|47717.3|47697.3|47717.3|47697.3|47714.8|47694.8|0
1649241310000|2022-04-06 10:35:10|47714.8|47694.8|47714.8|47694.8|47714.8|47694.8|47714.8|47694.8|0
1649241330000|2022-04-06 10:35:30|47704.8|47684.8|47697.3|47677.3|47704.8|47684.8|47697.3|47677.3|5
1649241340000|2022-04-06 10:35:40|47695.7|47675.7|47691.5|47671.5|47695.7|47675.7|47691.5|47671.5|2
1649241360000|2022-04-06 10:36:00|47686.5|47666.5|47673.2|47653.2|47686.5|47666.5|47673.2|47653.2|7
1649241370000|2022-04-06 10:36:10|47671.5|47651.5|47671.5|47651.5|47671.5|47651.5|47671.5|47651.5|1
1649241380000|2022-04-06 10:36:20|47668.2|47648.2|47666.5|47646.5|47668.2|47648.2|47666.5|47646.5|4
1649241390000|2022-04-06 10:36:30|47669.8|47649.8|47672.3|47652.3|47672.3|47652.3|47669.8|47649.8|1
1649241400000|2022-04-06 10:36:40|47674.8|47654.8|47674.8|47654.8|47674.8|47654.8|47674.8|47654.8|1
1649241410000|2022-04-06 10:36:50|47677.3|47657.3|47683.2|47663.2|47683.2|47663.2|47677.3|47657.3|1
1649241420000|2022-04-06 10:37:00|47687.3|47667.3|47687.3|47667.3|47687.3|47667.3|47687.3|47667.3|0
1649241430000|2022-04-06 10:37:10|47685.7|47665.7|47682.3|47662.3|47685.7|47665.7|47682.3|47662.3|3
1649241450000|2022-04-06 10:37:30|47684.8|47664.8|47682.3|47662.3|47686.5|47666.5|47679|47659|1
1649241460000|2022-04-06 10:37:40|||||||||2
1649241470000|2022-04-06 10:37:50|47680.7|47660.7|47677.3|47657.3|47680.7|47660.7|47677.3|47657.3|0
1649241480000|2022-04-06 10:38:00|47679|47659|47679.8|47659.8|47679.8|47659.8|47679|47659|0
1649241500000|2022-04-06 10:38:20|47678.2|47658.2|47682.3|47662.3|47682.3|47662.3|47678.2|47658.2|2
1649241510000|2022-04-06 10:38:30|47684|47664|47684.8|47664.8|47684.8|47664.8|47684|47664|0
1649241520000|2022-04-06 10:38:40|47687.3|47667.3|47687.3|47667.3|47687.3|47667.3|47687.3|47667.3|0
1649241530000|2022-04-06 10:38:50|47685.7|47665.7|47685.7|47665.7|47685.7|47665.7|47685.7|47665.7|1
1649241540000|2022-04-06 10:39:00|47684.8|47664.8|47674.8|47654.8|47684.8|47664.8|47673.2|47653.2|9
1649241570000|2022-04-06 10:39:30|47675.7|47655.7|47679.8|47659.8|47679.8|47659.8|47675.7|47655.7|23
1649241580000|2022-04-06 10:39:40|47680.7|47660.7|47684|47664|47684.8|47664.8|47680.7|47660.7|0
1649241590000|2022-04-06 10:39:50|47682.3|47662.3|47684.8|47664.8|47684.8|47664.8|47682.3|47662.3|0
1649241600000|2022-04-06 10:40:00|47689.8|47669.8|47685.7|47665.7|47689.8|47669.8|47685.7|47665.7|3
1649241620000|2022-04-06 10:40:20|47684.8|47664.8|47684.8|47664.8|47684.8|47664.8|47684.8|47664.8|0
1649241630000|2022-04-06 10:40:30|47682.3|47662.3|47682.3|47662.3|47682.3|47662.3|47682.3|47662.3|2
1649241640000|2022-04-06 10:40:40|47681.5|47661.5|47682.3|47662.3|47682.3|47662.3|47679.8|47659.8|0
1649241650000|2022-04-06 10:40:50|47677.3|47657.3|47676.5|47656.5|47677.3|47657.3|47676.5|47656.5|4
1649241660000|2022-04-06 10:41:00|47677.3|47657.3|47677.3|47657.3|47677.3|47657.3|47677.3|47657.3|0
1649241670000|2022-04-06 10:41:10|47678.2|47658.2|47682.3|47662.3|47682.3|47662.3|47678.2|47658.2|1
1649241680000|2022-04-06 10:41:20|47684.8|47664.8|47692.3|47672.3|47692.3|47672.3|47684.8|47664.8|0
1649241710000|2022-04-06 10:41:50|47690.7|47670.7|47692.3|47672.3|47692.3|47672.3|47690.7|47670.7|0
1649241720000|2022-04-06 10:42:00|47679|47659|47689.8|47669.8|47689.8|47669.8|47677.3|47657.3|11
1649241730000|2022-04-06 10:42:10|47687.3|47667.3|47689.8|47669.8|47689.8|47669.8|47687.3|47667.3|5
1649241740000|2022-04-06 10:42:20|47691.5|47671.5|47692.3|47672.3|47692.3|47672.3|47689.8|47669.8|0
1649241750000|2022-04-06 10:42:30|47691.5|47671.5|47689.8|47669.8|47691.5|47671.5|47689.8|47669.8|1
1649241760000|2022-04-06 10:42:40|47689|47669|47687.3|47667.3|47689|47669|47687.3|47667.3|0
1649241800000|2022-04-06 10:43:20|47682.3|47662.3|47677.3|47657.3|47682.3|47662.3|47677.3|47657.3|1
1649241810000|2022-04-06 10:43:30|47674.8|47654.8|47674|47654|47674.8|47654.8|47674|47654|0
1649241830000|2022-04-06 10:43:50|47674.8|47654.8|47672.3|47652.3|47674.8|47654.8|47672.3|47652.3|0
1649241860000|2022-04-06 10:44:20|47674|47654|47674.8|47654.8|47674.8|47654.8|47674|47654|2
1649241870000|2022-04-06 10:44:30|||||||||1
1649241900000|2022-04-06 10:45:00|47672.3|47652.3|47678.2|47658.2|47678.2|47658.2|47669.8|47649.8|7
1649241910000|2022-04-06 10:45:10|47679.8|47659.8|47679.8|47659.8|47682.3|47662.3|47679.8|47659.8|3
1649241920000|2022-04-06 10:45:20|47682.3|47662.3|47679.8|47659.8|47682.3|47662.3|47679.8|47659.8|0
1649241930000|2022-04-06 10:45:30|47680.7|47660.7|47679.8|47659.8|47682.3|47662.3|47679.8|47659.8|1
1649241940000|2022-04-06 10:45:40|47679|47659|47679|47659|47679|47659|47676.5|47656.5|2
1649241950000|2022-04-06 10:45:50|47676.5|47656.5|47675.7|47655.7|47676.5|47656.5|47674.8|47654.8|3
1649241960000|2022-04-06 10:46:00|47674.8|47654.8|47675.7|47655.7|47675.7|47655.7|47674.8|47654.8|0
1649241970000|2022-04-06 10:46:10|47677.3|47657.3|47681.5|47661.5|47681.5|47661.5|47677.3|47657.3|0
1649242000000|2022-04-06 10:46:40|47679.8|47659.8|47673.2|47653.2|47682.3|47662.3|47673.2|47653.2|1
1649242010000|2022-04-06 10:46:50|47671.5|47651.5|47670.7|47650.7|47671.5|47651.5|47669|47649|3
1649242020000|2022-04-06 10:47:00|47669.8|47649.8|47668.2|47648.2|47669.8|47649.8|47668.2|47648.2|0
1649242030000|2022-04-06 10:47:10|47669.8|47649.8|47668.2|47648.2|47669.8|47649.8|47668.2|47648.2|0
1649242040000|2022-04-06 10:47:20|47667.3|47647.3|47662.3|47642.3|47667.3|47647.3|47662.3|47642.3|2
1649242050000|2022-04-06 10:47:30|47659.8|47639.8|47654.8|47634.8|47659.8|47639.8|47654.8|47634.8|0
1649242090000|2022-04-06 10:48:10|47652.3|47632.3|47646.5|47626.5|47652.3|47632.3|47637.3|47617.3|35
1649242100000|2022-04-06 10:48:20|47647.3|47627.3|47649.8|47629.8|47649.8|47629.8|47647.3|47627.3|3
1649242110000|2022-04-06 10:48:30|47650.7|47630.7|47654|47634|47654.8|47634.8|47650.7|47630.7|10
1649242120000|2022-04-06 10:48:40|47644.8|47624.8|47641.5|47621.5|47644.8|47624.8|47641.5|47621.5|8
1649242130000|2022-04-06 10:48:50|47638.2|47618.2|47636.5|47616.5|47639.8|47619.8|47636.5|47616.5|5
1649242140000|2022-04-06 10:49:00|47634.8|47614.8|47639.8|47619.8|47639.8|47619.8|47629.8|47609.8|6
1649242150000|2022-04-06 10:49:10|47642.3|47622.3|47643.2|47623.2|47643.2|47623.2|47639.8|47619.8|5
1649242160000|2022-04-06 10:49:20|47644.8|47624.8|47642.3|47622.3|47644.8|47624.8|47642.3|47622.3|0
1649242170000|2022-04-06 10:49:30|47643.2|47623.2|47642.3|47622.3|47644.8|47624.8|47642.3|47622.3|0
1649242180000|2022-04-06 10:49:40|47641.5|47621.5|47642.3|47622.3|47643.2|47623.2|47641.5|47621.5|2
1649242190000|2022-04-06 10:49:50|47641.5|47621.5|47639.8|47619.8|47641.5|47621.5|47635.7|47615.7|12
1649242200000|2022-04-06 10:50:00|47638.2|47618.2|47640.7|47620.7|47640.7|47620.7|47638.2|47618.2|3
1649242210000|2022-04-06 10:50:10|47642.3|47622.3|47639.8|47619.8|47642.3|47622.3|47639.8|47619.8|1
1649242220000|2022-04-06 10:50:20|47642.3|47622.3|47644.8|47624.8|47644.8|47624.8|47642.3|47622.3|2
1649242230000|2022-04-06 10:50:30|47647.3|47627.3|47649.8|47629.8|47649.8|47629.8|47647.3|47627.3|1
1649242240000|2022-04-06 10:50:40|47651.5|47631.5|47651.5|47631.5|47651.5|47631.5|47651.5|47631.5|2
1649242250000|2022-04-06 10:50:50|47652.3|47632.3|47644.8|47624.8|47654|47634|47644.8|47624.8|3
1649242260000|2022-04-06 10:51:00|47646.5|47626.5|47649.8|47629.8|47649.8|47629.8|47646.5|47626.5|1
1649242290000|2022-04-06 10:51:30|47652.3|47632.3|47654.8|47634.8|47654.8|47634.8|47652.3|47632.3|0
1649242300000|2022-04-06 10:51:40|47654|47634|47652.3|47632.3|47654|47634|47652.3|47632.3|2
1649242320000|2022-04-06 10:52:00|47653.2|47633.2|47652.3|47632.3|47654.8|47634.8|47652.3|47632.3|0
1649242330000|2022-04-06 10:52:10|47654.8|47634.8|47654.8|47634.8|47654.8|47634.8|47654.8|47634.8|2
1649242340000|2022-04-06 10:52:20|47652.3|47632.3|47644.8|47624.8|47652.3|47632.3|47644.8|47624.8|4
1649242350000|2022-04-06 10:52:30|47636.5|47616.5|47634|47614|47636.5|47616.5|47631.5|47611.5|1
1649242360000|2022-04-06 10:52:40|47632.3|47612.3|47629.8|47609.8|47632.3|47612.3|47626.5|47606.5|0
1649242390000|2022-04-06 10:53:10|||||||||1
1649242400000|2022-04-06 10:53:20|47642.3|47622.3|47645.7|47625.7|47645.7|47625.7|47642.3|47622.3|4
1649242410000|2022-04-06 10:53:30|47644.9|47624.9|47646.5|47626.5|47647.4|47627.4|47644.9|47624.9|4
1649242420000|2022-04-06 10:53:40|47644.8|47624.8|47639.9|47619.9|47644.8|47624.8|47639.9|47619.9|2
1649242440000|2022-04-06 10:54:00|47637.4|47617.4|47647.4|47627.4|47647.4|47627.4|47637.4|47617.4|3
1649242450000|2022-04-06 10:54:10|47648.2|47628.2|47647.4|47627.4|47649.9|47629.9|47647.4|47627.4|0
1649242470000|2022-04-06 10:54:30|47649.9|47629.9|47647.4|47627.4|47649.9|47629.9|47647.4|47627.4|0
1649242480000|2022-04-06 10:54:40|47648.2|47628.2|47642.4|47622.4|47649|47629|47642.4|47622.4|1
1649242490000|2022-04-06 10:54:50|47639.9|47619.9|47637.4|47617.4|47639.9|47619.9|47637.4|47617.4|6
1649242500000|2022-04-06 10:55:00|47634.9|47614.9|47637.4|47617.4|47637.4|47617.4|47634.9|47614.9|0
1649242510000|2022-04-06 10:55:10|47635.7|47615.7|47637.4|47617.4|47637.4|47617.4|47634.9|47614.9|1
1649242530000|2022-04-06 10:55:30|47639|47619|47639.9|47619.9|47639.9|47619.9|47637.4|47617.4|2
1649242540000|2022-04-06 10:55:40|47642.4|47622.4|47642.4|47622.4|47642.4|47622.4|47642.4|47622.4|1
1649242550000|2022-04-06 10:55:50|47643.2|47623.2|47652.4|47632.4|47652.4|47632.4|47643.2|47623.2|10
1649242570000|2022-04-06 10:56:10|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|47656.5|47636.5|3
1649242580000|2022-04-06 10:56:20|47658.2|47638.2|47669.9|47649.9|47669.9|47649.9|47658.2|47638.2|1
1649242590000|2022-04-06 10:56:30|47674.9|47654.9|47674.9|47654.9|47674.9|47654.9|47669.9|47649.9|3
1649242600000|2022-04-06 10:56:40|47675.7|47655.7|47679.9|47659.9|47680.7|47660.7|47675.7|47655.7|7
1649242610000|2022-04-06 10:56:50|47680.7|47660.7|47684|47664|47684|47664|47680.7|47660.7|2
1649242620000|2022-04-06 10:57:00|47686.5|47666.5|47686.5|47666.5|47686.5|47666.5|47686.5|47666.5|0
1649242630000|2022-04-06 10:57:10|47685.7|47665.7|47684|47664|47686.5|47666.5|47684|47664|0
1649242640000|2022-04-06 10:57:20|47684.9|47664.9|47689.9|47669.9|47690.7|47670.7|47684.9|47664.9|4
1649242650000|2022-04-06 10:57:30|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|0
1649242670000|2022-04-06 10:57:50|47695.7|47675.7|47694.9|47674.9|47695.7|47675.7|47691.5|47671.5|5
1649242680000|2022-04-06 10:58:00|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|47689.9|47669.9|0
1649242690000|2022-04-06 10:58:10|47691.5|47671.5|47692.4|47672.4|47692.4|47672.4|47689.9|47669.9|3
1649242710000|2022-04-06 10:58:30|47694.9|47674.9|47689.9|47669.9|47694.9|47674.9|47689.9|47669.9|0
1649242720000|2022-04-06 10:58:40|47691.5|47671.5|47684.9|47664.9|47692.4|47672.4|47684.9|47664.9|6
1649242730000|2022-04-06 10:58:50|47685.7|47665.7|47687.4|47667.4|47687.4|47667.4|47685.7|47665.7|13
1649242740000|2022-04-06 10:59:00|47677.4|47657.4|47677.4|47657.4|47677.4|47657.4|47677.4|47657.4|5
1649242750000|2022-04-06 10:59:10|47674.9|47654.9|47672.4|47652.4|47674.9|47654.9|47672.4|47652.4|2
1649242760000|2022-04-06 10:59:20|47674.9|47654.9|47674.9|47654.9|47674.9|47654.9|47672.4|47652.4|4
1649242770000|2022-04-06 10:59:30|47675.7|47655.7|47674.9|47654.9|47677.4|47657.4|47674.9|47654.9|1
1649242780000|2022-04-06 10:59:40|47677.4|47657.4|47674.9|47654.9|47677.4|47657.4|47674.9|47654.9|1
1649242790000|2022-04-06 10:59:50|47675.7|47655.7|47678.2|47658.2|47678.2|47658.2|47674.9|47654.9|60
1649242800000|2022-04-06 11:00:00|47679.9|47659.9|47689.9|47669.9|47690.7|47670.7|47679.9|47659.9|6
1649242810000|2022-04-06 11:00:10|47683.2|47663.2|47683.2|47663.2|47684.9|47664.9|47683.2|47663.2|1
1649242820000|2022-04-06 11:00:20|47684.9|47664.9|47684.9|47664.9|47684.9|47664.9|47684.9|47664.9|1
1649242830000|2022-04-06 11:00:30|||||||||1
1649242840000|2022-04-06 11:00:40|47683.2|47663.2|47682.4|47662.4|47683.2|47663.2|47682.4|47662.4|3
1649242850000|2022-04-06 11:00:50|47680.7|47660.7|47688.2|47668.2|47688.2|47668.2|47680.7|47660.7|5
1649242860000|2022-04-06 11:01:00|47690.7|47670.7|47689.9|47669.9|47690.7|47670.7|47688.2|47668.2|1
1649242900000|2022-04-06 11:01:40|47690.7|47670.7|47692.4|47672.4|47692.4|47672.4|47690.7|47670.7|0
1649242920000|2022-04-06 11:02:00|47694.9|47674.9|47696.5|47676.5|47697.4|47677.4|47694.9|47674.9|2
1649242930000|2022-04-06 11:02:10|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|47694.9|47674.9|0
1649242940000|2022-04-06 11:02:20|47697.4|47677.4|47704.9|47684.9|47704.9|47684.9|47697.4|47677.4|7
1649242960000|2022-04-06 11:02:40|47706.5|47686.5|47713.2|47693.2|47717.4|47697.4|47706.5|47686.5|20
1649242970000|2022-04-06 11:02:50|47699.9|47679.9|47699.9|47679.9|47699.9|47679.9|47699.9|47679.9|8
1649242990000|2022-04-06 11:03:10|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|0
1649243000000|2022-04-06 11:03:20|47699.9|47679.9|47699.9|47679.9|47699.9|47679.9|47699.9|47679.9|0
1649243030000|2022-04-06 11:03:50|47697.4|47677.4|47697.4|47677.4|47697.4|47677.4|47697.4|47677.4|4
1649243040000|2022-04-06 11:04:00|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|47695.7|47675.7|0
1649243050000|2022-04-06 11:04:10|47695.7|47675.7|47694.9|47674.9|47697.4|47677.4|47694.9|47674.9|0
1649243060000|2022-04-06 11:04:20|||||||||3
1649243070000|2022-04-06 11:04:30|47694|47674|47692.4|47672.4|47694|47674|47692.4|47672.4|1
1649243080000|2022-04-06 11:04:40|47689.9|47669.9|47692.4|47672.4|47692.4|47672.4|47689.9|47669.9|11
1649243090000|2022-04-06 11:04:50|47691.5|47671.5|47689.9|47669.9|47694.9|47674.9|47689.9|47669.9|0
1649243110000|2022-04-06 11:05:10|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|47692.4|47672.4|1
1649243120000|2022-04-06 11:05:20|47689.9|47669.9|47692.4|47672.4|47692.4|47672.4|47689.9|47669.9|1
1649243130000|2022-04-06 11:05:30|47694|47674|47679.9|47659.9|47694|47674|47679.9|47659.9|10
1649243140000|2022-04-06 11:05:40|47669.9|47649.9|47674.9|47654.9|47674.9|47654.9|47667.4|47647.4|9
1649243150000|2022-04-06 11:05:50|||||||||1
1649243160000|2022-04-06 11:06:00|47678.2|47658.2|47682.4|47662.4|47687.4|47667.4|47678.2|47658.2|28
1649243170000|2022-04-06 11:06:10|47684.9|47664.9|47684.9|47664.9|47684.9|47664.9|47684.9|47664.9|1
1649243180000|2022-04-06 11:06:20|47684|47664|47674.9|47654.9|47684|47664|47674.9|47654.9|6
1649243190000|2022-04-06 11:06:30|47675.7|47655.7|47680.7|47660.7|47682.4|47662.4|47675.7|47655.7|5
1649243200000|2022-04-06 11:06:40|47682.4|47662.4|47681.5|47661.5|47682.4|47662.4|47681.5|47661.5|4
1649243220000|2022-04-06 11:07:00|47679.9|47659.9|47679.9|47659.9|47679.9|47659.9|47679.9|47659.9|2
1649243230000|2022-04-06 11:07:10|47678.2|47658.2|47674.9|47654.9|47678.2|47658.2|47674.9|47654.9|3
1649243240000|2022-04-06 11:07:20|47672.4|47652.4|47669.9|47649.9|47674.9|47654.9|47669.9|47649.9|2
1649243250000|2022-04-06 11:07:30|47668.2|47648.2|47669.9|47649.9|47669.9|47649.9|47664.9|47644.9|7
1649243260000|2022-04-06 11:07:40|47671.5|47651.5|47674.9|47654.9|47674.9|47654.9|47671.5|47651.5|16
1649243270000|2022-04-06 11:07:50|47674|47654|47670.7|47650.7|47674|47654|47670.7|47650.7|2
1649243280000|2022-04-06 11:08:00|47672.4|47652.4|47672.4|47652.4|47672.4|47652.4|47672.4|47652.4|9
1649243290000|2022-04-06 11:08:10|47677.4|47657.4|47672.4|47652.4|47677.4|47657.4|47672.4|47652.4|25
1649243300000|2022-04-06 11:08:20|47674.9|47654.9|47672.4|47652.4|47674.9|47654.9|47672.4|47652.4|1
1649243310000|2022-04-06 11:08:30|47669.9|47649.9|47669.9|47649.9|47669.9|47649.9|47669.9|47649.9|7
1649243320000|2022-04-06 11:08:40|47668.2|47648.2|47671.5|47651.5|47672.4|47652.4|47667.4|47647.4|3
1649243330000|2022-04-06 11:08:50|47669.9|47649.9|47668.2|47648.2|47669.9|47649.9|47667.4|47647.4|2
1649243340000|2022-04-06 11:09:00|47669.9|47649.9|47674.9|47654.9|47677.4|47657.4|47669.9|47649.9|7
1649243350000|2022-04-06 11:09:10|47669.9|47649.9|47687.4|47667.4|47687.4|47667.4|47669|47649|4
1649243360000|2022-04-06 11:09:20|47686.5|47666.5|47687.4|47667.4|47687.4|47667.4|47684.9|47664.9|4
1649243370000|2022-04-06 11:09:30|47684.9|47664.9|47679|47659|47684.9|47664.9|47679|47659|4
1649243380000|2022-04-06 11:09:40|47679.9|47659.9|47676.5|47656.5|47679.9|47659.9|47676.5|47656.5|0
1649243390000|2022-04-06 11:09:50|47675.7|47655.7|47674|47654|47675.7|47655.7|47674|47654|1
1649243400000|2022-04-06 11:10:00|47674.9|47654.9|47674.9|47654.9|47674.9|47654.9|47674.9|47654.9|23
1649243410000|2022-04-06 11:10:10|47677.4|47657.4|47667.4|47647.4|47677.4|47657.4|47667.4|47647.4|8
1649243420000|2022-04-06 11:10:20|47668.2|47648.2|47672.4|47652.4|47672.4|47652.4|47668.2|47648.2|13
1649243430000|2022-04-06 11:10:30|47673.2|47653.2|47677.4|47657.4|47677.4|47657.4|47672.4|47652.4|15
1649243440000|2022-04-06 11:10:40|47676.5|47656.5|47677.4|47657.4|47677.4|47657.4|47674.9|47654.9|24
1649243450000|2022-04-06 11:10:50|47679.9|47659.9|47686.5|47666.5|47686.5|47666.5|47679.9|47659.9|9
1649243460000|2022-04-06 11:11:00|47687.4|47667.4|47686.5|47666.5|47689.9|47669.9|47686.5|47666.5|7
1649243470000|2022-04-06 11:11:10|47684|47664|47692.4|47672.4|47694.9|47674.9|47684|47664|23
1649243480000|2022-04-06 11:11:20|47690.7|47670.7|47692.4|47672.4|47692.4|47672.4|47688.2|47668.2|23
1649243490000|2022-04-06 11:11:30|47696.5|47676.5|47691.5|47671.5|47696.5|47676.5|47691.5|47671.5|22
1649243500000|2022-04-06 11:11:40|47692.4|47672.4|47693.2|47673.2|47693.2|47673.2|47692.4|47672.4|0
1649243510000|2022-04-06 11:11:50|47692.4|47672.4|47687.4|47667.4|47694.9|47674.9|47687.4|47667.4|8
1649243520000|2022-04-06 11:12:00|47686.5|47666.5|47684|47664|47687.4|47667.4|47684|47664|5
1649243530000|2022-04-06 11:12:10|47682.4|47662.4|47673.2|47653.2|47682.4|47662.4|47670.7|47650.7|4
1649243540000|2022-04-06 11:12:20|47672.4|47652.4|47674.9|47654.9|47674.9|47654.9|47672.4|47652.4|3
1649243560000|2022-04-06 11:12:40|||||||||1
1649243570000|2022-04-06 11:12:50|||||||||4
1649243580000|2022-04-06 11:13:00|47677.4|47657.4|47679.9|47659.9|47679.9|47659.9|47677.4|47657.4|3
1649243590000|2022-04-06 11:13:10|47678.2|47658.2|47673.2|47653.2|47679|47659|47673.2|47653.2|4
1649243600000|2022-04-06 11:13:20|47671.5|47651.5|47668.2|47648.2|47673.2|47653.2|47668.2|47648.2|0
1649243610000|2022-04-06 11:13:30|47667.4|47647.4|47665.7|47645.7|47667.4|47647.4|47665.7|47645.7|1
1649243630000|2022-04-06 11:13:50|47668.2|47648.2|47659.9|47639.9|47668.2|47648.2|47659.9|47639.9|6
1649243640000|2022-04-06 11:14:00|47662.4|47642.4|47662.4|47642.4|47662.4|47642.4|47659.9|47639.9|2
1649243650000|2022-04-06 11:14:10|47664.9|47644.9|47664.9|47644.9|47666.5|47646.5|47664.9|47644.9|11
1649243660000|2022-04-06 11:14:20|47664|47644|47659|47639|47664|47644|47659|47639|0
1649243670000|2022-04-06 11:14:30|47659.9|47639.9|47654.9|47634.9|47659.9|47639.9|47654.9|47634.9|2
1649243680000|2022-04-06 11:14:40|47649.9|47629.9|47629|47609|47649.9|47629.9|47623.2|47603.2|40
1649243690000|2022-04-06 11:14:50|47628.2|47608.2|47637.3|47617.3|47637.3|47617.3|47625.7|47605.7|11
1649243700000|2022-04-06 11:15:00|47635.7|47615.7|47626.5|47606.5|47637.3|47617.3|47626.5|47606.5|5
1649243710000|2022-04-06 11:15:10|47623.2|47603.2|47620.7|47600.7|47623.2|47603.2|47618.2|47598.2|16
1649243720000|2022-04-06 11:15:20|47618.2|47598.2|47620.7|47600.7|47620.7|47600.7|47618.2|47598.2|1
1649243730000|2022-04-06 11:15:30|47618.2|47598.2|47618.2|47598.2|47618.2|47598.2|47618.2|47598.2|6
1649243740000|2022-04-06 11:15:40|47620.7|47600.7|47620.7|47600.7|47620.7|47600.7|47620.7|47600.7|1
1649243750000|2022-04-06 11:15:50|47618.2|47598.2|47618.2|47598.2|47618.2|47598.2|47615.7|47595.7|5
1649243760000|2022-04-06 11:16:00|47617.3|47597.3|47593.2|47573.2|47617.3|47597.3|47588.2|47568.2|8
1649243770000|2022-04-06 11:16:10|47592.3|47572.3|47585.7|47565.7|47592.3|47572.3|47583.2|47563.2|7
1649243780000|2022-04-06 11:16:20|47590.7|47570.7|47603.2|47583.2|47605.7|47585.7|47590.7|47570.7|27
1649243790000|2022-04-06 11:16:30|47608.2|47588.2|47618.2|47598.2|47620.7|47600.7|47607.3|47587.3|11
1649243800000|2022-04-06 11:16:40|47622.3|47602.3|47608.2|47588.2|47622.3|47602.3|47608.2|47588.2|9
1649243810000|2022-04-06 11:16:50|47610.7|47590.7|47610.7|47590.7|47610.7|47590.7|47610.7|47590.7|0
1649243820000|2022-04-06 11:17:00|47609.8|47589.8|47608.2|47588.2|47609.8|47589.8|47608.2|47588.2|1
1649243830000|2022-04-06 11:17:10|47603.2|47583.2|47603.2|47583.2|47603.2|47583.2|47603.2|47583.2|1
1649243840000|2022-04-06 11:17:20|47600.7|47580.7|47598.2|47578.2|47600.7|47580.7|47598.2|47578.2|3
1649243850000|2022-04-06 11:17:30|47599|47579|47598.2|47578.2|47599|47579|47598.2|47578.2|0
1649243860000|2022-04-06 11:17:40|47599|47579|47599|47579|47599|47579|47599|47579|0
1649243870000|2022-04-06 11:17:50|47598.2|47578.2|47598.2|47578.2|47598.2|47578.2|47598.2|47578.2|0
1649243880000|2022-04-06 11:18:00|47597.3|47577.3|47595.7|47575.7|47597.3|47577.3|47595.7|47575.7|2
1649243890000|2022-04-06 11:18:10|47594|47574|47584|47564|47595.7|47575.7|47584|47564|5
1649243900000|2022-04-06 11:18:20|47585.7|47565.7|47601.5|47581.5|47601.5|47581.5|47585.7|47565.7|6
1649243910000|2022-04-06 11:18:30|47599|47579|47598.2|47578.2|47599|47579|47598.2|47578.2|0
1649243920000|2022-04-06 11:18:40|47595.7|47575.7|47589|47569|47595.7|47575.7|47589|47569|5
1649243930000|2022-04-06 11:18:50|47590.7|47570.7|47590.7|47570.7|47590.7|47570.7|47590.7|47570.7|0
1649243940000|2022-04-06 11:19:00|||||||||2
1649243950000|2022-04-06 11:19:10|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|0
1649243960000|2022-04-06 11:19:20|47594.8|47574.8|47595.7|47575.7|47595.7|47575.7|47593.2|47573.2|7
1649243980000|2022-04-06 11:19:40|47597.3|47577.3|47593.2|47573.2|47598.2|47578.2|47591.5|47571.5|8
1649243990000|2022-04-06 11:19:50|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|47595.7|47575.7|1
1649244010000|2022-04-06 11:20:10|47598.2|47578.2|47598.2|47578.2|47598.2|47578.2|47597.3|47577.3|1
1649244020000|2022-04-06 11:20:20|47599|47579|47601.5|47581.5|47601.5|47581.5|47599|47579|4
1649244030000|2022-04-06 11:20:30|||||||||2
1649244040000|2022-04-06 11:20:40|47608.2|47588.2|47608.2|47588.2|47608.2|47588.2|47608.2|47588.2|1
1649244050000|2022-04-06 11:20:50|47614.8|47594.8|47614.8|47594.8|47614.8|47594.8|47614.8|47594.8|4
1649244060000|2022-04-06 11:21:00|47617.3|47597.3|47618.2|47598.2|47622.3|47602.3|47617.3|47597.3|1
1649244070000|2022-04-06 11:21:10|47620.7|47600.7|47624|47604|47625.7|47605.7|47620.7|47600.7|0
1649244080000|2022-04-06 11:21:20|47623.2|47603.2|47623.2|47603.2|47623.2|47603.2|47623.2|47603.2|0
1649244090000|2022-04-06 11:21:30|47625.7|47605.7|47618.2|47598.2|47628.2|47608.2|47618.2|47598.2|9
1649244100000|2022-04-06 11:21:40|47620.7|47600.7|47619.8|47599.8|47620.7|47600.7|47618.2|47598.2|0
1649244110000|2022-04-06 11:21:50|47620.7|47600.7|47618.2|47598.2|47620.7|47600.7|47617.3|47597.3|3
1649244120000|2022-04-06 11:22:00|47615.7|47595.7|47613.2|47593.2|47618.2|47598.2|47611.5|47591.5|9
1649244130000|2022-04-06 11:22:10|||||||||1
1649244140000|2022-04-06 11:22:20|||||||||1
1649244150000|2022-04-06 11:22:30|47614.8|47594.8|47616.5|47596.5|47616.5|47596.5|47613.2|47593.2|2
1649244170000|2022-04-06 11:22:50|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|47611.5|47591.5|5
1649244220000|2022-04-06 11:23:40|47610.7|47590.7|47601.5|47581.5|47610.7|47590.7|47600.7|47580.7|6
1649244240000|2022-04-06 11:24:00|47599|47579|47595.7|47575.7|47599|47579|47595.7|47575.7|3
1649244250000|2022-04-06 11:24:10|47594.8|47574.8|47595.7|47575.7|47595.7|47575.7|47593.2|47573.2|0
1649244260000|2022-04-06 11:24:20|47598.2|47578.2|47599|47579|47599|47579|47598.2|47578.2|1
1649244270000|2022-04-06 11:24:30|47604|47584|47605.7|47585.7|47605.7|47585.7|47603.2|47583.2|4
1649244280000|2022-04-06 11:24:40|47606.5|47586.5|47608.2|47588.2|47609|47589|47606.5|47586.5|5
1649244290000|2022-04-06 11:24:50|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|1
1649244300000|2022-04-06 11:25:00|47612.4|47592.4|47613.2|47593.2|47613.2|47593.2|47612.4|47592.4|12
1649244310000|2022-04-06 11:25:10|47616.5|47596.5|47620.7|47600.7|47620.7|47600.7|47616.5|47596.5|5
1649244320000|2022-04-06 11:25:20|47618.2|47598.2|47621.5|47601.5|47621.5|47601.5|47618.2|47598.2|11
1649244330000|2022-04-06 11:25:30|47618.2|47598.2|47621.5|47601.5|47621.5|47601.5|47618.2|47598.2|14
1649244340000|2022-04-06 11:25:40|47624|47604|47618.2|47598.2|47624|47604|47618.2|47598.2|5
1649244350000|2022-04-06 11:25:50|47620.7|47600.7|47620.7|47600.7|47620.7|47600.7|47619|47599|28
1649244360000|2022-04-06 11:26:00|47625.7|47605.7|47625.7|47605.7|47628.2|47608.2|47625.7|47605.7|9
1649244370000|2022-04-06 11:26:10|47627.4|47607.4|47627.4|47607.4|47627.4|47607.4|47627.4|47607.4|17
1649244380000|2022-04-06 11:26:20|47625.7|47605.7|47628.2|47608.2|47628.2|47608.2|47625.7|47605.7|11
1649244390000|2022-04-06 11:26:30|47626.5|47606.5|47625.7|47605.7|47628.2|47608.2|47625.7|47605.7|7
1649244400000|2022-04-06 11:26:40|47627.4|47607.4|47629|47609|47629|47609|47625.7|47605.7|33
1649244410000|2022-04-06 11:26:50|47624.9|47604.9|47625.7|47605.7|47625.7|47605.7|47624.9|47604.9|9
1649244420000|2022-04-06 11:27:00|47626.5|47606.5|47627.4|47607.4|47630.7|47610.7|47626.5|47606.5|11
1649244430000|2022-04-06 11:27:10|47628.2|47608.2|47625.7|47605.7|47628.2|47608.2|47625.7|47605.7|9
1649244440000|2022-04-06 11:27:20|47626.5|47606.5|47622.4|47602.4|47626.5|47606.5|47622.4|47602.4|12
1649244450000|2022-04-06 11:27:30|47623.2|47603.2|47625.7|47605.7|47625.7|47605.7|47623.2|47603.2|4
1649244470000|2022-04-06 11:27:50|47612.4|47592.4|47612.4|47592.4|47612.4|47592.4|47612.4|47592.4|2
1649244480000|2022-04-06 11:28:00|47610.7|47590.7|47606.5|47586.5|47615.7|47595.7|47606.5|47586.5|10
1649244490000|2022-04-06 11:28:10|||||||||1
1649244500000|2022-04-06 11:28:20|47605.7|47585.7|47609|47589|47609|47589|47603.2|47583.2|2
1649244510000|2022-04-06 11:28:30|47598.2|47578.2|47605.7|47585.7|47605.7|47585.7|47598.2|47578.2|13
1649244520000|2022-04-06 11:28:40|47604.9|47584.9|47598.2|47578.2|47604.9|47584.9|47595.7|47575.7|7
1649244530000|2022-04-06 11:28:50|47600.7|47580.7|47594.9|47574.9|47603.2|47583.2|47594.9|47574.9|5
1649244540000|2022-04-06 11:29:00|47595.7|47575.7|47598.2|47578.2|47598.2|47578.2|47595.7|47575.7|4
1649244550000|2022-04-06 11:29:10|47597.4|47577.4|47598.2|47578.2|47598.2|47578.2|47595.7|47575.7|0
1649244580000|2022-04-06 11:29:40|47600.7|47580.7|47593.2|47573.2|47600.7|47580.7|47593.2|47573.2|3
1649244590000|2022-04-06 11:29:50|47590.7|47570.7|47589|47569|47591.5|47571.5|47589|47569|1
1649244600000|2022-04-06 11:30:00|47593.2|47573.2|47598.2|47578.2|47598.2|47578.2|47593.2|47573.2|1
1649244610000|2022-04-06 11:30:10|47600.7|47580.7|47611.5|47591.5|47616.5|47596.5|47600.7|47580.7|16
1649244620000|2022-04-06 11:30:20|47612.4|47592.4|47614|47594|47614|47594|47612.4|47592.4|1
1649244630000|2022-04-06 11:30:30|47613.2|47593.2|47615.7|47595.7|47615.7|47595.7|47613.2|47593.2|1
1649244640000|2022-04-06 11:30:40|47614.9|47594.9|47615.7|47595.7|47615.7|47595.7|47614.9|47594.9|0
1649244650000|2022-04-06 11:30:50|47617.4|47597.4|47628.2|47608.2|47628.2|47608.2|47617.4|47597.4|5
1649244660000|2022-04-06 11:31:00|47630.7|47610.7|47640.7|47620.7|47643.2|47623.2|47630.7|47610.7|13
1649244670000|2022-04-06 11:31:10|||||||||2
1649244680000|2022-04-06 11:31:20|47644|47624|47644.9|47624.9|47645.7|47625.7|47644|47624|5
1649244690000|2022-04-06 11:31:30|47643.2|47623.2|47645.7|47625.7|47645.7|47625.7|47643.2|47623.2|10
1649244700000|2022-04-06 11:31:40|47655.7|47635.7|47650.7|47630.7|47655.7|47635.7|47650.7|47630.7|3
1649244710000|2022-04-06 11:31:50|47649.9|47629.9|47643.2|47623.2|47649.9|47629.9|47643.2|47623.2|13
1649244720000|2022-04-06 11:32:00|47642.4|47622.4|47642.4|47622.4|47642.4|47622.4|47642.4|47622.4|1
1649244730000|2022-04-06 11:32:10|47640.7|47620.7|47640.7|47620.7|47640.7|47620.7|47638.2|47618.2|5
1649244740000|2022-04-06 11:32:20|47641.5|47621.5|47640.7|47620.7|47644.9|47624.9|47638.2|47618.2|5
1649244750000|2022-04-06 11:32:30|47643.2|47623.2|47643.2|47623.2|47643.2|47623.2|47643.2|47623.2|2
1649244780000|2022-04-06 11:33:00|47639|47619|47665.7|47645.7|47665.7|47645.7|47638.2|47618.2|15
1649244790000|2022-04-06 11:33:10|47668.2|47648.2|47668.2|47648.2|47670.7|47650.7|47668.2|47648.2|4
1649244800000|2022-04-06 11:33:20|47665.7|47645.7|47648.2|47628.2|47665.7|47645.7|47648.2|47628.2|3
1649244810000|2022-04-06 11:33:30|47649.9|47629.9|47657.4|47637.4|47657.4|47637.4|47648.2|47628.2|6
1649244820000|2022-04-06 11:33:40|47658.2|47638.2|47660.7|47640.7|47660.7|47640.7|47658.2|47638.2|0
1649244830000|2022-04-06 11:33:50|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|1
1649244840000|2022-04-06 11:34:00|47668.2|47648.2|47678.2|47658.2|47680.7|47660.7|47668.2|47648.2|10
1649244850000|2022-04-06 11:34:10|47676.5|47656.5|47644.9|47624.9|47678.2|47658.2|47644.9|47624.9|30
1649244860000|2022-04-06 11:34:20|47644|47624|47625.7|47605.7|47644.9|47624.9|47625.7|47605.7|7
1649244870000|2022-04-06 11:34:30|47624.9|47604.9|47620.7|47600.7|47624.9|47604.9|47620.7|47600.7|1
1649244880000|2022-04-06 11:34:40|47621.5|47601.5|47621.5|47601.5|47621.5|47601.5|47619|47599|2
1649244890000|2022-04-06 11:34:50|47619|47599|47607.4|47587.4|47629|47609|47607.4|47587.4|12
1649244900000|2022-04-06 11:35:00|47609|47589|47615.7|47595.7|47615.7|47595.7|47609|47589|4
1649244910000|2022-04-06 11:35:10|47617.4|47597.4|47618.2|47598.2|47623.2|47603.2|47610.7|47590.7|20
1649244920000|2022-04-06 11:35:20|47614.9|47594.9|47614.9|47594.9|47614.9|47594.9|47609.9|47589.9|5
1649244930000|2022-04-06 11:35:30|||||||||2
1649244940000|2022-04-06 11:35:40|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|3
1649244950000|2022-04-06 11:35:50|47614|47594|47616.5|47596.5|47616.5|47596.5|47614|47594|3
1649244960000|2022-04-06 11:36:00|47619.9|47599.9|47619.9|47599.9|47622.4|47602.4|47619.9|47599.9|5
1649244970000|2022-04-06 11:36:10|47618.2|47598.2|47609|47589|47618.2|47598.2|47609|47589|2
1649245000000|2022-04-06 11:36:40|47610.7|47590.7|47609.1|47589.1|47610.7|47590.7|47604.9|47584.9|6
1649245010000|2022-04-06 11:36:50|47609.9|47589.9|47604.9|47584.9|47609.9|47589.9|47604.9|47584.9|4
1649245020000|2022-04-06 11:37:00|47606.5|47586.5|47604.9|47584.9|47606.5|47586.5|47602.4|47582.4|5
1649245030000|2022-04-06 11:37:10|47605.7|47585.7|47604.9|47584.9|47607.4|47587.4|47603.2|47583.2|7
1649245040000|2022-04-06 11:37:20|47607.4|47587.4|47607.4|47587.4|47608.2|47588.2|47607.4|47587.4|1
1649245050000|2022-04-06 11:37:30|47608.2|47588.2|47612.4|47592.4|47612.4|47592.4|47607.4|47587.4|12
1649245060000|2022-04-06 11:37:40|47614.9|47594.9|47614.9|47594.9|47614.9|47594.9|47612.4|47592.4|6
1649245070000|2022-04-06 11:37:50|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|47616.5|47596.5|0
1649245080000|2022-04-06 11:38:00|47614.9|47594.9|47612.4|47592.4|47614.9|47594.9|47612.4|47592.4|2
1649245090000|2022-04-06 11:38:10|47611.5|47591.5|47609|47589|47612.4|47592.4|47609|47589|7
1649245100000|2022-04-06 11:38:20|47607.4|47587.4|47614|47594|47614|47594|47607.4|47587.4|5
1649245110000|2022-04-06 11:38:30|47617.4|47597.4|47617.4|47597.4|47617.4|47597.4|47617.4|47597.4|3
1649245120000|2022-04-06 11:38:40|47616.5|47596.5|47614.9|47594.9|47617.4|47597.4|47614.9|47594.9|1
1649245130000|2022-04-06 11:38:50|||||||||11
1649245140000|2022-04-06 11:39:00|47615.7|47595.7|47613.2|47593.2|47617.4|47597.4|47613.2|47593.2|6
1649245150000|2022-04-06 11:39:10|47614.9|47594.9|47612.4|47592.4|47617.4|47597.4|47612.4|47592.4|1
1649245160000|2022-04-06 11:39:20|47614.9|47594.9|47613.2|47593.2|47614.9|47594.9|47609.9|47589.9|28
1649245170000|2022-04-06 11:39:30|47614.1|47594.1|47613.2|47593.2|47614.1|47594.1|47613.2|47593.2|1
1649245180000|2022-04-06 11:39:40|47615.7|47595.7|47617.4|47597.4|47617.4|47597.4|47615.7|47595.7|0
1649245190000|2022-04-06 11:39:50|47619.9|47599.9|47618.2|47598.2|47619.9|47599.9|47617.4|47597.4|1
1649245200000|2022-04-06 11:40:00|47619.9|47599.9|47618.2|47598.2|47619.9|47599.9|47614.9|47594.9|3
1649245210000|2022-04-06 11:40:10|47616.5|47596.5|47614.9|47594.9|47616.5|47596.5|47614.9|47594.9|1
1649245220000|2022-04-06 11:40:20|47602.4|47582.4|47604.9|47584.9|47604.9|47584.9|47600.7|47580.7|4
1649245230000|2022-04-06 11:40:30|47607.4|47587.4|47604.9|47584.9|47607.4|47587.4|47604.9|47584.9|0
1649245240000|2022-04-06 11:40:40|47606.6|47586.6|47605.7|47585.7|47612.4|47592.4|47605.7|47585.7|6
1649245250000|2022-04-06 11:40:50|47604.9|47584.9|47604.9|47584.9|47604.9|47584.9|47604.9|47584.9|4
1649245260000|2022-04-06 11:41:00|47604|47584|47602.4|47582.4|47604|47584|47602.4|47582.4|7
1649245270000|2022-04-06 11:41:10|47594|47574|47594|47574|47594|47574|47594|47574|4
1649245280000|2022-04-06 11:41:20|47594.9|47574.9|47589.9|47569.9|47594.9|47574.9|47589.9|47569.9|4
1649245290000|2022-04-06 11:41:30|47593.2|47573.2|47599.9|47579.9|47599.9|47579.9|47593.2|47573.2|15
1649245300000|2022-04-06 11:41:40|47599|47579|47602.4|47582.4|47602.4|47582.4|47597.4|47577.4|54
1649245310000|2022-04-06 11:41:50|47599.9|47579.9|47602.4|47582.4|47602.4|47582.4|47599.9|47579.9|9
1649245320000|2022-04-06 11:42:00|47601.5|47581.5|47603.2|47583.2|47603.2|47583.2|47599|47579|13
1649245330000|2022-04-06 11:42:10|47604.9|47584.9|47604.9|47584.9|47604.9|47584.9|47604.9|47584.9|0
1649245340000|2022-04-06 11:42:20|47604|47584|47604.9|47584.9|47604.9|47584.9|47599.9|47579.9|7
1649245360000|2022-04-06 11:42:40|47605.7|47585.7|47609.9|47589.9|47609.9|47589.9|47605.7|47585.7|2
1649245370000|2022-04-06 11:42:50|47613.2|47593.2|47612.4|47592.4|47614.9|47594.9|47611.5|47591.5|4
1649245380000|2022-04-06 11:43:00|47611.5|47591.5|47612.4|47592.4|47612.4|47592.4|47611.5|47591.5|2
1649245390000|2022-04-06 11:43:10|47609.9|47589.9|47612.4|47592.4|47612.4|47592.4|47609.9|47589.9|7
1649245400000|2022-04-06 11:43:20|47609.9|47589.9|47613.2|47593.2|47613.2|47593.2|47609.9|47589.9|1
1649245410000|2022-04-06 11:43:30|47614.9|47594.9|47612.4|47592.4|47614.9|47594.9|47612.4|47592.4|0
1649245420000|2022-04-06 11:43:40|47614.9|47594.9|47614.9|47594.9|47614.9|47594.9|47614.9|47594.9|7
1649245430000|2022-04-06 11:43:50|||||||||1
1649245440000|2022-04-06 11:44:00|47615.7|47595.7|47627.4|47607.4|47627.4|47607.4|47615.7|47595.7|6
1649245450000|2022-04-06 11:44:10|47624.9|47604.9|47624.9|47604.9|47624.9|47604.9|47624.9|47604.9|1
1649245470000|2022-04-06 11:44:30|47622.4|47602.4|47617.4|47597.4|47622.4|47602.4|47617.4|47597.4|8
1649245480000|2022-04-06 11:44:40|47618.2|47598.2|47619.9|47599.9|47619.9|47599.9|47617.4|47597.4|5
1649245490000|2022-04-06 11:44:50|47617.4|47597.4|47619.9|47599.9|47619.9|47599.9|47615.7|47595.7|2
1649245510000|2022-04-06 11:45:10|47619|47599|47604.9|47584.9|47619|47599|47604.9|47584.9|7
1649245520000|2022-04-06 11:45:20|47603.2|47583.2|47609.9|47589.9|47610.7|47590.7|47602.4|47582.4|4
1649245530000|2022-04-06 11:45:30|47612.4|47592.4|47612.4|47592.4|47612.4|47592.4|47612.4|47592.4|4
1649245540000|2022-04-06 11:45:40|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|1
1649245550000|2022-04-06 11:45:50|47611.5|47591.5|47612.4|47592.4|47612.4|47592.4|47611.5|47591.5|2
1649245560000|2022-04-06 11:46:00|47613.2|47593.2|47622.4|47602.4|47622.4|47602.4|47613.2|47593.2|7
1649245570000|2022-04-06 11:46:10|47629.9|47609.9|47619.9|47599.9|47632.4|47612.4|47619.9|47599.9|26
1649245580000|2022-04-06 11:46:20|47617.4|47597.4|47582.4|47562.4|47617.4|47597.4|47582.4|47562.4|32
1649245590000|2022-04-06 11:46:30|47579|47559|47584.9|47564.9|47584.9|47564.9|47579|47559|13
1649245600000|2022-04-06 11:46:40|47584|47564|47595.7|47575.7|47595.7|47575.7|47584|47564|13
1649245610000|2022-04-06 11:46:50|47597.4|47577.4|47602.4|47582.4|47602.4|47582.4|47597.4|47577.4|4
1649245620000|2022-04-06 11:47:00|47603.2|47583.2|47602.4|47582.4|47605.7|47585.7|47601.5|47581.5|13
1649245630000|2022-04-06 11:47:10|47599.9|47579.9|47594.9|47574.9|47599.9|47579.9|47594.9|47574.9|9
1649245640000|2022-04-06 11:47:20|47595.7|47575.7|47597.4|47577.4|47602.4|47582.4|47595.7|47575.7|9
1649245650000|2022-04-06 11:47:30|||||||||1
1649245660000|2022-04-06 11:47:40|47598.2|47578.2|47599.9|47579.9|47599.9|47579.9|47598.2|47578.2|1
1649245670000|2022-04-06 11:47:50|47599|47579|47593.2|47573.2|47599|47579|47593.2|47573.2|12
1649245680000|2022-04-06 11:48:00|47594.9|47574.9|47597.4|47577.4|47597.4|47577.4|47593.2|47573.2|2
1649245690000|2022-04-06 11:48:10|47594.1|47574.1|47597.4|47577.4|47597.4|47577.4|47593.2|47573.2|5
1649245700000|2022-04-06 11:48:20|47592.4|47572.4|47592.4|47572.4|47592.4|47572.4|47592.4|47572.4|9
1649245710000|2022-04-06 11:48:30|47589|47569|47584.9|47564.9|47589|47569|47579.9|47559.9|18
1649245720000|2022-04-06 11:48:40|47587.4|47567.4|47594|47574|47594|47574|47587.4|47567.4|6
1649245730000|2022-04-06 11:48:50|47595.7|47575.7|47609.9|47589.9|47609.9|47589.9|47595.7|47575.7|4
1649245740000|2022-04-06 11:49:00|47606.5|47586.5|47606.5|47586.5|47606.5|47586.5|47606.5|47586.5|10
1649245750000|2022-04-06 11:49:10|47599.9|47579.9|47599.9|47579.9|47602.4|47582.4|47597.4|47577.4|31
1649245760000|2022-04-06 11:49:20|47604.9|47584.9|47605.7|47585.7|47610.7|47590.7|47603.2|47583.2|5
1649245770000|2022-04-06 11:49:30|47603.2|47583.2|47602.4|47582.4|47607.4|47587.4|47602.4|47582.4|4
1649245780000|2022-04-06 11:49:40|47599.9|47579.9|47597.4|47577.4|47599.9|47579.9|47597.4|47577.4|13
1649245790000|2022-04-06 11:49:50|47599.9|47579.9|47602.4|47582.4|47602.4|47582.4|47599.9|47579.9|4
1649245800000|2022-04-06 11:50:00|47603.2|47583.2|47604.9|47584.9|47609.9|47589.9|47603.2|47583.2|1
1649245820000|2022-04-06 11:50:20|||||||||5
1649245840000|2022-04-06 11:50:40|47599.9|47579.9|47592.4|47572.4|47599.9|47579.9|47592.4|47572.4|2
1649245850000|2022-04-06 11:50:50|47591.5|47571.5|47592.4|47572.4|47592.4|47572.4|47589.9|47569.9|0
1649245870000|2022-04-06 11:51:10|47591.5|47571.5|47594.9|47574.9|47594.9|47574.9|47589.9|47569.9|1
1649245880000|2022-04-06 11:51:20|47593.2|47573.2|47590.7|47570.7|47593.2|47573.2|47590.7|47570.7|2
1649245890000|2022-04-06 11:51:30|47588.2|47568.2|47587.4|47567.4|47589.9|47569.9|47584.9|47564.9|13
1649245900000|2022-04-06 11:51:40|47589|47569|47584.9|47564.9|47589|47569|47584.9|47564.9|3
1649245910000|2022-04-06 11:51:50|47577.4|47557.4|47577.4|47557.4|47577.4|47557.4|47577.4|47557.4|3
1649245920000|2022-04-06 11:52:00|47579.9|47559.9|47579.9|47559.9|47579.9|47559.9|47577.4|47557.4|6
1649245930000|2022-04-06 11:52:10|47585.7|47565.7|47585.7|47565.7|47585.7|47565.7|47585.7|47565.7|3
1649245940000|2022-04-06 11:52:20|47597.4|47577.4|47596.5|47576.5|47597.4|47577.4|47594.9|47574.9|4
1649245950000|2022-04-06 11:52:30|47594.9|47574.9|47589.9|47569.9|47596.5|47576.5|47589.9|47569.9|3
1649245960000|2022-04-06 11:52:40|47591.5|47571.5|47590.7|47570.7|47591.5|47571.5|47590.7|47570.7|2
1649245970000|2022-04-06 11:52:50|47589|47569|47555.7|47535.7|47589.9|47569.9|47554|47534|44
1649245980000|2022-04-06 11:53:00|47554.9|47534.9|47558.2|47538.2|47559.9|47539.9|47554.9|47534.9|9
1649245990000|2022-04-06 11:53:10|47559.9|47539.9|47556.5|47536.5|47559.9|47539.9|47555.7|47535.7|5
1649246000000|2022-04-06 11:53:20|47554.9|47534.9|47549|47529|47554.9|47534.9|47548.2|47528.2|5
1649246010000|2022-04-06 11:53:30|47548.2|47528.2|47556.5|47536.5|47556.5|47536.5|47548.2|47528.2|4
1649246020000|2022-04-06 11:53:40|47559.9|47539.9|47564.9|47544.9|47564.9|47544.9|47559.9|47539.9|1
1649246030000|2022-04-06 11:53:50|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|47566.5|47546.5|0
1649246040000|2022-04-06 11:54:00|47564.9|47544.9|47564.9|47544.9|47564.9|47544.9|47564.9|47544.9|0
1649246050000|2022-04-06 11:54:10|47573.2|47553.2|47570.7|47550.7|47573.2|47553.2|47570.7|47550.7|4
1649246060000|2022-04-06 11:54:20|47569.9|47549.9|47569.9|47549.9|47569.9|47549.9|47566.5|47546.5|8
1649246070000|2022-04-06 11:54:30|47567.4|47547.4|47563.2|47543.2|47567.4|47547.4|47563.2|47543.2|1
1649246080000|2022-04-06 11:54:40|47564|47544|47563.2|47543.2|47565.7|47545.7|47563.2|47543.2|3
1649246090000|2022-04-06 11:54:50|47564.9|47544.9|47565.7|47545.7|47565.7|47545.7|47564.9|47544.9|1
1649246100000|2022-04-06 11:55:00|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|1
1649246120000|2022-04-06 11:55:20|47568.2|47548.2|47568.2|47548.2|47568.2|47548.2|47568.2|47548.2|1
1649246130000|2022-04-06 11:55:30|47569.1|47549.1|47568.2|47548.2|47569.1|47549.1|47568.2|47548.2|5
1649246140000|2022-04-06 11:55:40|47569.1|47549.1|47568.2|47548.2|47569.1|47549.1|47568.2|47548.2|1
1649246150000|2022-04-06 11:55:50|47565.7|47545.7|47565.7|47545.7|47565.7|47545.7|47563.2|47543.2|4
1649246160000|2022-04-06 11:56:00|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|5
1649246170000|2022-04-06 11:56:10|47560.7|47540.7|47556.6|47536.6|47560.7|47540.7|47556.6|47536.6|2
1649246180000|2022-04-06 11:56:20|47554.9|47534.9|47556.6|47536.6|47556.6|47536.6|47554.9|47534.9|0
1649246190000|2022-04-06 11:56:30|47554.9|47534.9|47555.7|47535.7|47556.6|47536.6|47554.9|47534.9|2
1649246200000|2022-04-06 11:56:40|47554.1|47534.1|47546.5|47526.5|47554.1|47534.1|47546.5|47526.5|13
1649246210000|2022-04-06 11:56:50|47547.4|47527.4|47550.7|47530.7|47550.7|47530.7|47547.4|47527.4|8
1649246220000|2022-04-06 11:57:00|47551.6|47531.6|47586.6|47566.6|47586.6|47566.6|47551.6|47531.6|16
1649246230000|2022-04-06 11:57:10|47585.7|47565.7|47585.7|47565.7|47588.2|47568.2|47585.7|47565.7|11
1649246240000|2022-04-06 11:57:20|47584.9|47564.9|47582.4|47562.4|47584.9|47564.9|47582.4|47562.4|6
1649246250000|2022-04-06 11:57:30|47583.2|47563.2|47584.9|47564.9|47584.9|47564.9|47583.2|47563.2|4
1649246260000|2022-04-06 11:57:40|||||||||1
1649246270000|2022-04-06 11:57:50|47581.6|47561.6|47584.9|47564.9|47584.9|47564.9|47581.6|47561.6|2
1649246280000|2022-04-06 11:58:00|47585.7|47565.7|47585.7|47565.7|47585.7|47565.7|47585.7|47565.7|4
1649246290000|2022-04-06 11:58:10|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|47584.1|47564.1|2
1649246300000|2022-04-06 11:58:20|47585.7|47565.7|47588.2|47568.2|47588.2|47568.2|47585.7|47565.7|1
1649246320000|2022-04-06 11:58:40|47589.1|47569.1|47590.7|47570.7|47590.7|47570.7|47588.2|47568.2|1
1649246330000|2022-04-06 11:58:50|47592.4|47572.4|47592.4|47572.4|47592.4|47572.4|47592.4|47572.4|0
1649246340000|2022-04-06 11:59:00|47593.2|47573.2|47594.9|47574.9|47594.9|47574.9|47593.2|47573.2|5
1649246350000|2022-04-06 11:59:10|47593.2|47573.2|47589.9|47569.9|47593.2|47573.2|47589.9|47569.9|1
1649246360000|2022-04-06 11:59:20|47587.4|47567.4|47585.7|47565.7|47587.4|47567.4|47585.7|47565.7|3
1649246370000|2022-04-06 11:59:30|47584.9|47564.9|47584.9|47564.9|47584.9|47564.9|47584.9|47564.9|4
1649246390000|2022-04-06 11:59:50|47583.2|47563.2|47582.4|47562.4|47584.9|47564.9|47582.4|47562.4|1
1649246400000|2022-04-06 12:00:00|47581.5|47561.5|47582.4|47562.4|47582.4|47562.4|47577.4|47557.4|62
1649246410000|2022-04-06 12:00:10|47579.9|47559.9|47590.7|47570.7|47590.7|47570.7|47579.9|47559.9|3
1649246420000|2022-04-06 12:00:20|47591.6|47571.6|47589.9|47569.9|47594|47574|47589.9|47569.9|8
1649246430000|2022-04-06 12:00:30|47588.2|47568.2|47588.2|47568.2|47589.9|47569.9|47588.2|47568.2|0
1649246450000|2022-04-06 12:00:50|47594.9|47574.9|47593.2|47573.2|47594.9|47574.9|47590.7|47570.7|16
1649246460000|2022-04-06 12:01:00|47594.9|47574.9|47593.2|47573.2|47597.4|47577.4|47593.2|47573.2|2
1649246480000|2022-04-06 12:01:20|47594.9|47574.9|47593.2|47573.2|47594.9|47574.9|47593.2|47573.2|0
1649246490000|2022-04-06 12:01:30|47594.1|47574.1|47598.2|47578.2|47598.2|47578.2|47594.1|47574.1|2
1649246500000|2022-04-06 12:01:40|47596.6|47576.6|47598.2|47578.2|47598.2|47578.2|47596.6|47576.6|1
1649246510000|2022-04-06 12:01:50|47600.7|47580.7|47608.2|47588.2|47608.2|47588.2|47600.7|47580.7|4
1649246520000|2022-04-06 12:02:00|47605.7|47585.7|47618.2|47598.2|47618.2|47598.2|47605.7|47585.7|10
1649246530000|2022-04-06 12:02:10|47629.1|47609.1|47645.7|47625.7|47645.7|47625.7|47629.1|47609.1|11
1649246540000|2022-04-06 12:02:20|47648.2|47628.2|47650.7|47630.7|47650.7|47630.7|47648.2|47628.2|2
1649246550000|2022-04-06 12:02:30|47649.9|47629.9|47646.6|47626.6|47649.9|47629.9|47646.6|47626.6|2
1649246560000|2022-04-06 12:02:40|47648.2|47628.2|47659.1|47639.1|47659.1|47639.1|47648.2|47628.2|22
1649246570000|2022-04-06 12:02:50|47660.7|47640.7|47660.7|47640.7|47660.7|47640.7|47660.7|47640.7|1
1649246580000|2022-04-06 12:03:00|||||||||3
1649246590000|2022-04-06 12:03:10|47662.4|47642.4|47646.6|47626.6|47665.7|47645.7|47645.7|47625.7|13
1649246600000|2022-04-06 12:03:20|47644.9|47624.9|47648.2|47628.2|47648.2|47628.2|47644.9|47624.9|2
1649246610000|2022-04-06 12:03:30|47647.4|47627.4|47653.2|47633.2|47653.2|47633.2|47645.7|47625.7|2
1649246620000|2022-04-06 12:03:40|47652.4|47632.4|47646.6|47626.6|47652.4|47632.4|47646.6|47626.6|6
1649246630000|2022-04-06 12:03:50|47645.7|47625.7|47651.6|47631.6|47651.6|47631.6|47645.7|47625.7|8
1649246640000|2022-04-06 12:04:00|47658.2|47638.2|47659.9|47639.9|47659.9|47639.9|47658.2|47638.2|0
1649246650000|2022-04-06 12:04:10|||||||||2
1649246660000|2022-04-06 12:04:20|47661.6|47641.6|47664.1|47644.1|47664.1|47644.1|47661.6|47641.6|1
1649246680000|2022-04-06 12:04:40|47661.6|47641.6|47660.7|47640.7|47661.6|47641.6|47659.9|47639.9|6
1649246690000|2022-04-06 12:04:50|47665.7|47645.7|47665.7|47645.7|47665.7|47645.7|47665.7|47645.7|4
1649246700000|2022-04-06 12:05:00|47664.1|47644.1|47676.6|47656.6|47676.6|47656.6|47664.1|47644.1|12
1649246710000|2022-04-06 12:05:10|||||||||5
1649246720000|2022-04-06 12:05:20|47675.7|47655.7|47678.2|47658.2|47678.2|47658.2|47675.7|47655.7|4
1649246730000|2022-04-06 12:05:30|47679.1|47659.1|47678.2|47658.2|47679.9|47659.9|47678.2|47658.2|0
1649246750000|2022-04-06 12:05:50|47680.7|47660.7|47659.9|47639.9|47680.7|47660.7|47659.9|47639.9|8
1649246760000|2022-04-06 12:06:00|47662.4|47642.4|47662.4|47642.4|47662.4|47642.4|47662.4|47642.4|5
1649246770000|2022-04-06 12:06:10|||||||||2
1649246780000|2022-04-06 12:06:20|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|4
1649246790000|2022-04-06 12:06:30|47664.1|47644.1|47661.6|47641.6|47664.1|47644.1|47661.6|47641.6|4
1649246800000|2022-04-06 12:06:40|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|47663.2|47643.2|1
1649246810000|2022-04-06 12:06:50|47660.7|47640.7|47660.7|47640.7|47661.6|47641.6|47659.1|47639.1|2
1649246820000|2022-04-06 12:07:00|47659.1|47639.1|47658.2|47638.2|47661.6|47641.6|47658.2|47638.2|1
1649246830000|2022-04-06 12:07:10|47660.7|47640.7|47663.2|47643.2|47663.2|47643.2|47658.2|47638.2|0
1649246840000|2022-04-06 12:07:20|47658.2|47638.2|47664.9|47644.9|47664.9|47644.9|47658.2|47638.2|6
1649246850000|2022-04-06 12:07:30|47663.2|47643.2|47660.7|47640.7|47664.9|47644.9|47660.7|47640.7|5
1649246860000|2022-04-06 12:07:40|47659.9|47639.9|47658.2|47638.2|47660.7|47640.7|47658.2|47638.2|1
1649246870000|2022-04-06 12:07:50|||||||||3
1649246880000|2022-04-06 12:08:00|47656.6|47636.6|47644.9|47624.9|47656.6|47636.6|47644.9|47624.9|4
1649246890000|2022-04-06 12:08:10|47644|47624|47613.2|47593.2|47644|47624|47613.2|47593.2|11
1649246900000|2022-04-06 12:08:20|47608.2|47588.2|47581.5|47561.5|47608.2|47588.2|47581.5|47561.5|26
1649246910000|2022-04-06 12:08:30|47582.4|47562.4|47581.5|47561.5|47582.4|47562.4|47580.7|47560.7|3
1649246920000|2022-04-06 12:08:40|47584.9|47564.9|47584.9|47564.9|47584.9|47564.9|47584.9|47564.9|1
1649246930000|2022-04-06 12:08:50|47587.4|47567.4|47587.4|47567.4|47587.4|47567.4|47587.4|47567.4|4
1649246940000|2022-04-06 12:09:00|47582.4|47562.4|47580.7|47560.7|47582.4|47562.4|47580.7|47560.7|2
1649246950000|2022-04-06 12:09:10|47579.1|47559.1|47581.6|47561.6|47583.2|47563.2|47579.1|47559.1|0
1649246960000|2022-04-06 12:09:20|47583.2|47563.2|47588.2|47568.2|47588.2|47568.2|47583.2|47563.2|5
1649246970000|2022-04-06 12:09:30|||||||||8
1649246980000|2022-04-06 12:09:40|47589.9|47569.9|47594.1|47574.1|47594.1|47574.1|47589.9|47569.9|3
1649246990000|2022-04-06 12:09:50|47595.7|47575.7|47590.7|47570.7|47609.1|47589.1|47590.7|47570.7|16
1649247000000|2022-04-06 12:10:00|47573.2|47553.2|47562.4|47542.4|47573.2|47553.2|47562.4|47542.4|33
1649247010000|2022-04-06 12:10:10|47557.4|47537.4|47559.1|47539.1|47559.1|47539.1|47554|47534|32
1649247020000|2022-04-06 12:10:20|47561.6|47541.6|47583.2|47563.2|47583.2|47563.2|47561.6|47541.6|10
1649247030000|2022-04-06 12:10:30|47585.7|47565.7|47576.5|47556.5|47585.7|47565.7|47576.5|47556.5|12
1649247040000|2022-04-06 12:10:40|47571.5|47551.5|47554.9|47534.9|47571.5|47551.5|47554.9|47534.9|5
1649247050000|2022-04-06 12:10:50|47528.2|47508.2|47525.7|47505.7|47528.2|47508.2|47520.7|47500.7|61
1649247060000|2022-04-06 12:11:00|47529.1|47509.1|47510.7|47490.7|47529.9|47509.9|47510.7|47490.7|15
1649247070000|2022-04-06 12:11:10|47499|47479|47503.2|47483.2|47503.2|47483.2|47493.2|47473.2|49
1649247080000|2022-04-06 12:11:20|47504.1|47484.1|47504.9|47484.9|47513.2|47493.2|47504.1|47484.1|10
1649247090000|2022-04-06 12:11:30|47504|47484|47493.2|47473.2|47504|47484|47488.2|47468.2|11
1649247100000|2022-04-06 12:11:40|47499.1|47479.1|47488.2|47468.2|47499.1|47479.1|47488.2|47468.2|20
1649247110000|2022-04-06 12:11:50|47485.7|47465.7|47488.2|47468.2|47488.2|47468.2|47485.7|47465.7|19
1649247120000|2022-04-06 12:12:00|47485.7|47465.7|47482.4|47462.4|47485.7|47465.7|47482.4|47462.4|12
1649247130000|2022-04-06 12:12:10|47484.9|47464.9|47463.2|47443.2|47484.9|47464.9|47460.7|47440.7|29
1649247140000|2022-04-06 12:12:20|47468.2|47448.2|47475.7|47455.7|47479.1|47459.1|47468.2|47448.2|11
1649247150000|2022-04-06 12:12:30|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|47478.2|47458.2|1
1649247160000|2022-04-06 12:12:40|47473.2|47453.2|47469.9|47449.9|47474.9|47454.9|47468.2|47448.2|15
1649247170000|2022-04-06 12:12:50|47469|47449|47473.2|47453.2|47473.2|47453.2|47469|47449|10
1649247180000|2022-04-06 12:13:00|47472.4|47452.4|47528.2|47508.2|47528.2|47508.2|47470.7|47450.7|26
1649247190000|2022-04-06 12:13:10|47529.1|47509.1|47531.6|47511.6|47531.6|47511.6|47524.9|47504.9|13
1649247200000|2022-04-06 12:13:20|47533.2|47513.2|47536.5|47516.5|47536.5|47516.5|47533.2|47513.2|1
1649247210000|2022-04-06 12:13:30|47534.9|47514.9|47521.6|47501.6|47534.9|47514.9|47514.9|47494.9|8
1649247220000|2022-04-06 12:13:40|47519.1|47499.1|47519.9|47499.9|47520.7|47500.7|47514.9|47494.9|9
1649247230000|2022-04-06 12:13:50|47519|47499|47517.4|47497.4|47519|47499|47517.4|47497.4|4
1649247240000|2022-04-06 12:14:00|47519.9|47499.9|47522.4|47502.4|47522.4|47502.4|47517.4|47497.4|4
1649247250000|2022-04-06 12:14:10|47519.9|47499.9|47519.9|47499.9|47519.9|47499.9|47519.9|47499.9|2
1649247270000|2022-04-06 12:14:30|47509.9|47489.9|47499.9|47479.9|47509.9|47489.9|47499.9|47479.9|8
1649247280000|2022-04-06 12:14:40|47500.7|47480.7|47515.7|47495.7|47515.7|47495.7|47500.7|47480.7|15
1649247290000|2022-04-06 12:14:50|47513.2|47493.2|47514.9|47494.9|47514.9|47494.9|47513.2|47493.2|9
1649247300000|2022-04-06 12:15:00|47523.2|47503.2|47530.7|47510.7|47530.7|47510.7|47523.2|47503.2|6
1649247310000|2022-04-06 12:15:10|47531.6|47511.6|47534.1|47514.1|47534.1|47514.1|47531.6|47511.6|3
1649247320000|2022-04-06 12:15:20|47534.9|47514.9|47538.2|47518.2|47538.2|47518.2|47534.1|47514.1|3
1649247330000|2022-04-06 12:15:30|47535.7|47515.7|47534.9|47514.9|47535.7|47515.7|47534.9|47514.9|2
1649247340000|2022-04-06 12:15:40|47535.7|47515.7|47540.7|47520.7|47540.7|47520.7|47535.7|47515.7|4
1649247360000|2022-04-06 12:16:00|47553.2|47533.2|47558.2|47538.2|47558.2|47538.2|47553.2|47533.2|5
1649247370000|2022-04-06 12:16:10|47560.7|47540.7|47570.7|47550.7|47573.2|47553.2|47560.7|47540.7|13
1649247380000|2022-04-06 12:16:20|47572.4|47552.4|47583.2|47563.2|47583.2|47563.2|47572.4|47552.4|7
1649247390000|2022-04-06 12:16:30|47584.9|47564.9|47585.7|47565.7|47585.7|47565.7|47584.9|47564.9|4
1649247430000|2022-04-06 12:17:10|47583.2|47563.2|47581.6|47561.6|47583.2|47563.2|47581.6|47561.6|7
1649247440000|2022-04-06 12:17:20|47580.7|47560.7|47554.9|47534.9|47580.7|47560.7|47552.4|47532.4|12
1649247450000|2022-04-06 12:17:30|47554.1|47534.1|47588.2|47568.2|47588.2|47568.2|47554.1|47534.1|7
1649247460000|2022-04-06 12:17:40|47589.9|47569.9|47592.4|47572.4|47593.2|47573.2|47589.9|47569.9|2
1649247470000|2022-04-06 12:17:50|47590.7|47570.7|47613.2|47593.2|47615.7|47595.7|47590.7|47570.7|8
1649247480000|2022-04-06 12:18:00|47609.9|47589.9|47613.2|47593.2|47613.2|47593.2|47609.9|47589.9|3
1649247490000|2022-04-06 12:18:10|47612.4|47592.4|47602.4|47582.4|47612.4|47592.4|47602.4|47582.4|2
1649247500000|2022-04-06 12:18:20|47603.2|47583.2|47603.2|47583.2|47603.2|47583.2|47603.2|47583.2|0
1649247510000|2022-04-06 12:18:30|47605.7|47585.7|47603.2|47583.2|47605.7|47585.7|47603.2|47583.2|5
1649247520000|2022-04-06 12:18:40|47602.4|47582.4|47593.2|47573.2|47603.2|47583.2|47593.2|47573.2|11
1649247530000|2022-04-06 12:18:50|47594.1|47574.1|47583.2|47563.2|47594.1|47574.1|47583.2|47563.2|5
1649247540000|2022-04-06 12:19:00|47584.1|47564.1|47583.2|47563.2|47584.1|47564.1|47583.2|47563.2|13
1649247550000|2022-04-06 12:19:10|||||||||1
1649247560000|2022-04-06 12:19:20|47581.6|47561.6|47564.9|47544.9|47581.6|47561.6|47563.2|47543.2|9
1649247570000|2022-04-06 12:19:30|47565.7|47545.7|47561.6|47541.6|47565.7|47545.7|47561.6|47541.6|2
1649247580000|2022-04-06 12:19:40|||||||||1
1649247590000|2022-04-06 12:19:50|47563.2|47543.2|47563.2|47543.2|47563.2|47543.2|47561.6|47541.6|7
1649247600000|2022-04-06 12:20:00|47566.6|47546.6|47563.2|47543.2|47573.2|47553.2|47563.2|47543.2|7
1649247610000|2022-04-06 12:20:10|47542.4|47522.4|47539.1|47519.1|47542.4|47522.4|47534.9|47514.9|21
1649247620000|2022-04-06 12:20:20|47541.6|47521.6|47563.2|47543.2|47563.2|47543.2|47541.6|47521.6|12
1649247630000|2022-04-06 12:20:30|47565.7|47545.7|47573.2|47553.2|47574.1|47554.1|47565.7|47545.7|3
1649247640000|2022-04-06 12:20:40|47572.4|47552.4|47544.9|47524.9|47572.4|47552.4|47544.9|47524.9|6
1649247650000|2022-04-06 12:20:50|47544.1|47524.1|47544.9|47524.9|47545.7|47525.7|47542.4|47522.4|2
1649247660000|2022-04-06 12:21:00|47545.7|47525.7|47554.9|47534.9|47554.9|47534.9|47545.7|47525.7|1
1649247670000|2022-04-06 12:21:10|47557.4|47537.4|47557.4|47537.4|47557.4|47537.4|47557.4|47537.4|4
1649247680000|2022-04-06 12:21:20|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|47559.1|47539.1|49
1649247690000|2022-04-06 12:21:30|47560.7|47540.7|47601.6|47581.6|47601.6|47581.6|47560.7|47540.7|35
1649247700000|2022-04-06 12:21:40|47602.4|47582.4|47632.4|47612.4|47636.6|47616.6|47602.4|47582.4|58
1649247710000|2022-04-06 12:21:50|47631.6|47611.6|47631.6|47611.6|47632.4|47612.4|47630.7|47610.7|12
1649247720000|2022-04-06 12:22:00|47630.7|47610.7|47619.1|47599.1|47630.7|47610.7|47613.2|47593.2|15
1649247730000|2022-04-06 12:22:10|47618.2|47598.2|47611.6|47591.6|47618.2|47598.2|47611.6|47591.6|5
1649247740000|2022-04-06 12:22:20|47612.4|47592.4|47614.1|47594.1|47614.1|47594.1|47611.6|47591.6|2
1649247750000|2022-04-06 12:22:30|47611.6|47591.6|47619.1|47599.1|47619.1|47599.1|47611.6|47591.6|11
1649247760000|2022-04-06 12:22:40|47617.4|47597.4|47619.1|47599.1|47619.1|47599.1|47617.4|47597.4|12
1649247770000|2022-04-06 12:22:50|47622.4|47602.4|47630.7|47610.7|47632.4|47612.4|47622.4|47602.4|29
1649247780000|2022-04-06 12:23:00|47603.2|47583.2|47595.7|47575.7|47604.1|47584.1|47595.7|47575.7|18
1649247790000|2022-04-06 12:23:10|47596.6|47576.6|47598.2|47578.2|47600.7|47580.7|47596.6|47576.6|0
1649247800000|2022-04-06 12:23:20|47600.7|47580.7|47617.4|47597.4|47617.4|47597.4|47600.7|47580.7|10
1649247810000|2022-04-06 12:23:30|47627.4|47607.4|47631.6|47611.6|47631.6|47611.6|47627.4|47607.4|3
1649247820000|2022-04-06 12:23:40|47630.7|47610.7|47634.1|47614.1|47634.1|47614.1|47630.7|47610.7|7
1649247830000|2022-04-06 12:23:50|47633.2|47613.2|47631.6|47611.6|47634.9|47614.9|47631.6|47611.6|20
1649247840000|2022-04-06 12:24:00|47633.2|47613.2|47630.7|47610.7|47633.2|47613.2|47630.7|47610.7|23
1649247850000|2022-04-06 12:24:10|||||||||11
1649247860000|2022-04-06 12:24:20|47635.7|47615.7|47633.2|47613.2|47635.7|47615.7|47633.2|47613.2|5
1649247870000|2022-04-06 12:24:30|47631.6|47611.6|47634.9|47614.9|47635.7|47615.7|47631.6|47611.6|20
1649247880000|2022-04-06 12:24:40|47639.9|47619.9|47639.1|47619.1|47646.6|47626.6|47639.1|47619.1|17
1649247890000|2022-04-06 12:24:50|47636.6|47616.6|47641.6|47621.6|47641.6|47621.6|47636.6|47616.6|11
1649247900000|2022-04-06 12:25:00|47642.4|47622.4|47664.9|47644.9|47667.4|47647.4|47642.4|47622.4|29
1649247910000|2022-04-06 12:25:10|47662.4|47642.4|47656.6|47636.6|47662.4|47642.4|47656.6|47636.6|4
1649247920000|2022-04-06 12:25:20|47649.9|47629.9|47654.9|47634.9|47654.9|47634.9|47646.6|47626.6|3
1649247930000|2022-04-06 12:25:30|47657.4|47637.4|47667.4|47647.4|47667.4|47647.4|47657.4|47637.4|9
1649247940000|2022-04-06 12:25:40|47669.1|47649.1|47675.7|47655.7|47675.7|47655.7|47669.1|47649.1|7
1649247950000|2022-04-06 12:25:50|47673.2|47653.2|47674.1|47654.1|47674.1|47654.1|47672.4|47652.4|3
1649247960000|2022-04-06 12:26:00|47672.4|47652.4|47674.9|47654.9|47674.9|47654.9|47672.4|47652.4|4
1649247970000|2022-04-06 12:26:10|47674.1|47654.1|47669.1|47649.1|47674.1|47654.1|47669.1|47649.1|1
1649247980000|2022-04-06 12:26:20|47667.4|47647.4|47665.7|47645.7|47667.4|47647.4|47665.7|47645.7|1
1649247990000|2022-04-06 12:26:30|47663.2|47643.2|47662.4|47642.4|47663.2|47643.2|47662.4|47642.4|1
1649248000000|2022-04-06 12:26:40|47653.2|47633.2|47644.9|47624.9|47653.2|47633.2|47644.9|47624.9|8
1649248010000|2022-04-06 12:26:50|47644.1|47624.1|47627.4|47607.4|47644.1|47624.1|47624.9|47604.9|3
1649248020000|2022-04-06 12:27:00|47626.6|47606.6|47609.9|47589.9|47626.6|47606.6|47609.9|47589.9|14
1649248030000|2022-04-06 12:27:10|47607.4|47587.4|47609.9|47589.9|47609.9|47589.9|47607.4|47587.4|6
1649248040000|2022-04-06 12:27:20|47632.4|47612.4|47638.2|47618.2|47639.1|47619.1|47632.4|47612.4|16
1649248050000|2022-04-06 12:27:30|47637.4|47617.4|47675.7|47655.7|47676.6|47656.6|47635.7|47615.7|14
1649248060000|2022-04-06 12:27:40|47679.9|47659.9|47678.2|47658.2|47683.2|47663.2|47678.2|47658.2|12
1649248070000|2022-04-06 12:27:50|47679.9|47659.9|47698.2|47678.2|47700.7|47680.7|47679.9|47659.9|18
1649248080000|2022-04-06 12:28:00|47700.7|47680.7|47696.6|47676.6|47700.7|47680.7|47696.6|47676.6|14
1649248090000|2022-04-06 12:28:10|47697.4|47677.4|47704.1|47684.1|47704.1|47684.1|47697.4|47677.4|2
1649248100000|2022-04-06 12:28:20|47706.6|47686.6|47724.9|47704.9|47724.9|47704.9|47706.6|47686.6|27
1649248110000|2022-04-06 12:28:30|47725.7|47705.7|47700.7|47680.7|47725.7|47705.7|47700.7|47680.7|17
1649248120000|2022-04-06 12:28:40|47699.1|47679.1|47705.7|47685.7|47705.7|47685.7|47699.1|47679.1|9
1649248130000|2022-04-06 12:28:50|47704.1|47684.1|47703.2|47683.2|47705.7|47685.7|47703.2|47683.2|3
1649248140000|2022-04-06 12:29:00|47704.1|47684.1|47703.2|47683.2|47705.7|47685.7|47703.2|47683.2|6
1649248160000|2022-04-06 12:29:20|47705.7|47685.7|47703.2|47683.2|47708.2|47688.2|47703.2|47683.2|15
1649248170000|2022-04-06 12:29:30|47705.7|47685.7|47703.2|47683.2|47705.7|47685.7|47703.2|47683.2|4
1649248180000|2022-04-06 12:29:40|47705.7|47685.7|47705.7|47685.7|47705.7|47685.7|47705.7|47685.7|2
1649248190000|2022-04-06 12:29:50|47706.6|47686.6|47709.9|47689.9|47709.9|47689.9|47706.6|47686.6|4
1649248200000|2022-04-06 12:30:00|47711.6|47691.6|47715.7|47695.7|47715.7|47695.7|47711.6|47691.6|6
1649248210000|2022-04-06 12:30:10|47718.2|47698.2|47725.7|47705.7|47725.7|47705.7|47718.2|47698.2|8
1649248220000|2022-04-06 12:30:20|47730.7|47710.7|47735.7|47715.7|47738.2|47718.2|47730.7|47710.7|26
1649248230000|2022-04-06 12:30:30|47734.9|47714.9|47733.2|47713.2|47734.9|47714.9|47733.2|47713.2|3
1649248240000|2022-04-06 12:30:40|47734.1|47714.1|47719.1|47699.1|47734.1|47714.1|47717.4|47697.4|12
1649248250000|2022-04-06 12:30:50|47718.2|47698.2|47724.9|47704.9|47724.9|47704.9|47718.2|47698.2|11
1649248260000|2022-04-06 12:31:00|47725.7|47705.7|47723.2|47703.2|47728.2|47708.2|47723.2|47703.2|10
1649248270000|2022-04-06 12:31:10|47724.9|47704.9|47730.7|47710.7|47730.7|47710.7|47724.9|47704.9|3
1649248280000|2022-04-06 12:31:20|47731.6|47711.6|47731.6|47711.6|47731.6|47711.6|47730.7|47710.7|1
1649248290000|2022-04-06 12:31:30|47730.7|47710.7|47729.1|47709.1|47730.7|47710.7|47729.1|47709.1|3
1649248300000|2022-04-06 12:31:40|47730.7|47710.7|47726.6|47706.6|47730.7|47710.7|47724.9|47704.9|4
1649248320000|2022-04-06 12:32:00|47727.4|47707.4|47723.2|47703.2|47727.4|47707.4|47723.2|47703.2|16
1649248330000|2022-04-06 12:32:10|||||||||1
1649248340000|2022-04-06 12:32:20|||||||||1
1649248350000|2022-04-06 12:32:30|47720.7|47700.7|47720.7|47700.7|47721.6|47701.6|47720.7|47700.7|5
1649248370000|2022-04-06 12:32:50|47724.9|47704.9|47724.9|47704.9|47726.6|47706.6|47724.9|47704.9|13
1649248380000|2022-04-06 12:33:00|47726.6|47706.6|47720.7|47700.7|47726.6|47706.6|47720.7|47700.7|75
1649248390000|2022-04-06 12:33:10|47712.4|47692.4|47696.6|47676.6|47712.4|47692.4|47696.6|47676.6|36
1649248400000|2022-04-06 12:33:20|||||||||1
1649248410000|2022-04-06 12:33:30|47694.9|47674.9|47694.9|47674.9|47696.6|47676.6|47694.9|47674.9|0
1649248420000|2022-04-06 12:33:40|47696.6|47676.6|47696.6|47676.6|47696.6|47676.6|47694.9|47674.9|0
1649248430000|2022-04-06 12:33:50|47694.1|47674.1|47695.7|47675.7|47695.7|47675.7|47694.1|47674.1|5
1649248440000|2022-04-06 12:34:00|47698.2|47678.2|47712.4|47692.4|47714.9|47694.9|47698.2|47678.2|5
1649248450000|2022-04-06 12:34:10|47714.9|47694.9|47712.4|47692.4|47714.9|47694.9|47712.4|47692.4|6
1649248460000|2022-04-06 12:34:20|47711.6|47691.6|47704.1|47684.1|47711.6|47691.6|47704.1|47684.1|7
1649248470000|2022-04-06 12:34:30|47702.4|47682.4|47702.4|47682.4|47702.4|47682.4|47702.4|47682.4|0
1649248480000|2022-04-06 12:34:40|47703.2|47683.2|47703.2|47683.2|47703.2|47683.2|47703.2|47683.2|3
1649248490000|2022-04-06 12:34:50|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|47704.1|47684.1|0
1649248500000|2022-04-06 12:35:00|47701.6|47681.6|47693.2|47673.2|47701.6|47681.6|47693.2|47673.2|8
1649248510000|2022-04-06 12:35:10|47689.9|47669.9|47689.1|47669.1|47689.9|47669.9|47689.1|47669.1|3
1649248520000|2022-04-06 12:35:20|||||||||9
1649248530000|2022-04-06 12:35:30|47688.2|47668.2|47677.4|47657.4|47688.2|47668.2|47677.4|47657.4|13
1649248550000|2022-04-06 12:35:50|47676.6|47656.6|47689.1|47669.1|47689.1|47669.1|47676.6|47656.6|5
1649248560000|2022-04-06 12:36:00|47691.6|47671.6|47698.2|47678.2|47698.2|47678.2|47691.6|47671.6|2
1649248570000|2022-04-06 12:36:10|47697.4|47677.4|47693.2|47673.2|47697.4|47677.4|47693.2|47673.2|1
1649248580000|2022-04-06 12:36:20|||||||||50
1649248590000|2022-04-06 12:36:30|47692.4|47672.4|47690.7|47670.7|47692.4|47672.4|47687.4|47667.4|15
1649248610000|2022-04-06 12:36:50|47691.6|47671.6|47693.2|47673.2|47693.2|47673.2|47691.6|47671.6|1
1649248620000|2022-04-06 12:37:00|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|5
1649248630000|2022-04-06 12:37:10|||||||||1
1649248650000|2022-04-06 12:37:30|47696.6|47676.6|47696.6|47676.6|47696.6|47676.6|47696.6|47676.6|5
1649248660000|2022-04-06 12:37:40|||||||||1
1649248670000|2022-04-06 12:37:50|47693.2|47673.2|47677.4|47657.4|47693.2|47673.2|47677.4|47657.4|11
1649248680000|2022-04-06 12:38:00|47679.1|47659.1|47680.7|47660.7|47680.7|47660.7|47677.4|47657.4|4
1649248700000|2022-04-06 12:38:20|47683.2|47663.2|47677.4|47657.4|47683.2|47663.2|47677.4|47657.4|6
1649248710000|2022-04-06 12:38:30|||||||||1
1649248730000|2022-04-06 12:38:50|47683.2|47663.2|47683.2|47663.2|47683.2|47663.2|47683.2|47663.2|7
1649248740000|2022-04-06 12:39:00|47679.9|47659.9|47679.9|47659.9|47679.9|47659.9|47676.6|47656.6|4
1649248760000|2022-04-06 12:39:20|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|6
1649248770000|2022-04-06 12:39:30|47679.9|47659.9|47679.9|47659.9|47679.9|47659.9|47679.9|47659.9|3
1649248780000|2022-04-06 12:39:40|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|47678.2|47658.2|0
1649248790000|2022-04-06 12:39:50|47694.9|47674.9|47695.7|47675.7|47695.7|47675.7|47694.9|47674.9|2
1649248800000|2022-04-06 12:40:00|47693.2|47673.2|47693.2|47673.2|47694.9|47674.9|47693.2|47673.2|1
1649248810000|2022-04-06 12:40:10|47695.7|47675.7|47695.7|47675.7|47695.7|47675.7|47695.7|47675.7|2
1649248830000|2022-04-06 12:40:30|47694.1|47674.1|47695.7|47675.7|47695.7|47675.7|47693.2|47673.2|8
1649248850000|2022-04-06 12:40:50|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|47698.2|47678.2|1
1649248860000|2022-04-06 12:41:00|47697.4|47677.4|47701.6|47681.6|47701.6|47681.6|47693.2|47673.2|11
1649248870000|2022-04-06 12:41:10|||||||||1
1649248890000|2022-04-06 12:41:30|47699.1|47679.1|47701.6|47681.6|47701.6|47681.6|47699.1|47679.1|3
1649248900000|2022-04-06 12:41:40|47699.1|47679.1|47698.2|47678.2|47699.1|47679.1|47698.2|47678.2|5
1649248910000|2022-04-06 12:41:50|47694.1|47674.1|47693.2|47673.2|47694.1|47674.1|47693.2|47673.2|1
1649248930000|2022-04-06 12:42:10|47690.7|47670.7|47693.2|47673.2|47693.2|47673.2|47690.7|47670.7|5
1649248940000|2022-04-06 12:42:20|||||||||1
1649248960000|2022-04-06 12:42:40|||||||||1
1649248970000|2022-04-06 12:42:50|47689.1|47669.1|47689.1|47669.1|47689.1|47669.1|47689.1|47669.1|0
1649248980000|2022-04-06 12:43:00|47688.2|47668.2|47688.2|47668.2|47689.1|47669.1|47688.2|47668.2|5
1649248990000|2022-04-06 12:43:10|47685.7|47665.7|47683.2|47663.2|47685.7|47665.7|47683.2|47663.2|4
1649249000000|2022-04-06 12:43:20|47680.7|47660.7|47683.2|47663.2|47683.2|47663.2|47680.7|47660.7|0
1649249010000|2022-04-06 12:43:30|47680.7|47660.7|47678.2|47658.2|47680.7|47660.7|47678.2|47658.2|8
1649249020000|2022-04-06 12:43:40|47677.4|47657.4|47673.2|47653.2|47677.4|47657.4|47671.6|47651.6|6
1649249030000|2022-04-06 12:43:50|47665.7|47645.7|47658.2|47638.2|47665.7|47645.7|47658.2|47638.2|11
1649249040000|2022-04-06 12:44:00|47656.6|47636.6|47656.6|47636.6|47658.2|47638.2|47656.6|47636.6|1
1649249050000|2022-04-06 12:44:10|47658.2|47638.2|47658.2|47638.2|47659.1|47639.1|47657.4|47637.4|9
1649249060000|2022-04-06 12:44:20|47659.1|47639.1|47658.2|47638.2|47660.7|47640.7|47658.2|47638.2|18
1649249070000|2022-04-06 12:44:30|47654.9|47634.9|47654.9|47634.9|47655.7|47635.7|47652.4|47632.4|8
1649249090000|2022-04-06 12:44:50|47655.7|47635.7|47657.4|47637.4|47658.2|47638.2|47655.7|47635.7|36
1649249100000|2022-04-06 12:45:00|47655.7|47635.7|47655.7|47635.7|47658.2|47638.2|47655.7|47635.7|6
1649249120000|2022-04-06 12:45:20|||||||||1
1649249130000|2022-04-06 12:45:30|47651.6|47631.6|47649.1|47629.1|47651.6|47631.6|47649.1|47629.1|10
1649249140000|2022-04-06 12:45:40|47648.2|47628.2|47653.2|47633.2|47653.2|47633.2|47648.2|47628.2|6
1649249150000|2022-04-06 12:45:50|47652.4|47632.4|47652.4|47632.4|47653.2|47633.2|47649.9|47629.9|10
1649249160000|2022-04-06 12:46:00|47653.2|47633.2|47653.2|47633.2|47653.2|47633.2|47653.2|47633.2|0
1649249170000|2022-04-06 12:46:10|47654.9|47634.9|47653.2|47633.2|47654.9|47634.9|47653.2|47633.2|2
1649249190000|2022-04-06 12:46:30|47652.4|47632.4|47651.6|47631.6|47652.4|47632.4|47651.6|47631.6|4
1649249200000|2022-04-06 12:46:40|47652.4|47632.4|47653.2|47633.2|47653.2|47633.2|47652.4|47632.4|3
1649249210000|2022-04-06 12:46:50|47654.9|47634.9|47685.7|47665.7|47685.7|47665.7|47651.6|47631.6|38
1649249220000|2022-04-06 12:47:00|47688.2|47668.2|47690.7|47670.7|47690.7|47670.7|47688.2|47668.2|6
1649249240000|2022-04-06 12:47:20|47692.4|47672.4|47690.7|47670.7|47692.4|47672.4|47689.1|47669.1|3
1649249250000|2022-04-06 12:47:30|47687.4|47667.4|47685.7|47665.7|47687.4|47667.4|47685.7|47665.7|7
1649249260000|2022-04-06 12:47:40|47683.2|47663.2|47678.2|47658.2|47683.2|47663.2|47678.2|47658.2|7
1649249270000|2022-04-06 12:47:50|47677.4|47657.4|47671.6|47651.6|47677.4|47657.4|47671.6|47651.6|3
1649249280000|2022-04-06 12:48:00|47672.4|47652.4|47675.7|47655.7|47676.6|47656.6|47672.4|47652.4|5
1649249290000|2022-04-06 12:48:10|47674.1|47654.1|47675.7|47655.7|47675.7|47655.7|47674.1|47654.1|3
1649249300000|2022-04-06 12:48:20|||||||||6
1649249310000|2022-04-06 12:48:30|||||||||2
1649249320000|2022-04-06 12:48:40|47673.2|47653.2|47669.9|47649.9|47673.2|47653.2|47669.9|47649.9|3
1649249340000|2022-04-06 12:49:00|47669.1|47649.1|47656.6|47636.6|47669.1|47649.1|47656.6|47636.6|6
1649249350000|2022-04-06 12:49:10|47654.9|47634.9|47653.2|47633.2|47654.9|47634.9|47653.2|47633.2|9
1649249360000|2022-04-06 12:49:20|47658.2|47638.2|47665.7|47645.7|47665.7|47645.7|47658.2|47638.2|6
1649249370000|2022-04-06 12:49:30|47668.2|47648.2|47665.7|47645.7|47668.2|47648.2|47665.7|47645.7|4
1649249380000|2022-04-06 12:49:40|47664.9|47644.9|47660.7|47640.7|47664.9|47644.9|47660.7|47640.7|4
1649249390000|2022-04-06 12:49:50|47659.9|47639.9|47659.9|47639.9|47659.9|47639.9|47659.9|47639.9|0
1649249400000|2022-04-06 12:50:00|47659.1|47639.1|47675.7|47655.7|47675.7|47655.7|47649.9|47629.9|9
1649249410000|2022-04-06 12:50:10|47677.4|47657.4|47706.6|47686.6|47706.6|47686.6|47677.4|47657.4|24
1649249420000|2022-04-06 12:50:20|47705.7|47685.7|47706.6|47686.6|47706.6|47686.6|47705.7|47685.7|4
1649249440000|2022-04-06 12:50:40|47705.7|47685.7|47703.2|47683.2|47705.7|47685.7|47703.2|47683.2|1
1649249450000|2022-04-06 12:50:50|47701.6|47681.6|47699.9|47679.9|47701.6|47681.6|47699.9|47679.9|24
1649249460000|2022-04-06 12:51:00|47698.2|47678.2|47696.6|47676.6|47698.2|47678.2|47696.6|47676.6|6
1649249480000|2022-04-06 12:51:20|47698.2|47678.2|47696.6|47676.6|47698.2|47678.2|47696.6|47676.6|13
1649249490000|2022-04-06 12:51:30|||||||||4
1649249500000|2022-04-06 12:51:40|47697.4|47677.4|47708.3|47688.3|47708.3|47688.3|47697.4|47677.4|16
1649249510000|2022-04-06 12:51:50|47709.9|47689.9|47735.8|47715.8|47735.8|47715.8|47709.9|47689.9|9
1649249520000|2022-04-06 12:52:00|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|47739.1|47719.1|4
1649249530000|2022-04-06 12:52:10|47736.6|47716.6|47725.8|47705.8|47736.6|47716.6|47725.8|47705.8|13
1649249540000|2022-04-06 12:52:20|47724.9|47704.9|47731.6|47711.6|47731.6|47711.6|47724.9|47704.9|4
1649249550000|2022-04-06 12:52:30|47734.1|47714.1|47734.1|47714.1|47734.1|47714.1|47734.1|47714.1|6
1649249560000|2022-04-06 12:52:40|47736.6|47716.6|47736.6|47716.6|47739.1|47719.1|47734.9|47714.9|8
1649249570000|2022-04-06 12:52:50|47739.1|47719.1|47736.6|47716.6|47739.1|47719.1|47736.6|47716.6|4
1649249580000|2022-04-06 12:53:00|47739.1|47719.1|47736.6|47716.6|47739.1|47719.1|47736.6|47716.6|7
1649249590000|2022-04-06 12:53:10|||||||||6
1649249610000|2022-04-06 12:53:30|47738.3|47718.3|47735.8|47715.8|47738.3|47718.3|47735.8|47715.8|4
1649249620000|2022-04-06 12:53:40|||||||||6
1649249630000|2022-04-06 12:53:50|47734.9|47714.9|47734.9|47714.9|47734.9|47714.9|47734.9|47714.9|2
1649249660000|2022-04-06 12:54:20|47732.4|47712.4|47734.9|47714.9|47734.9|47714.9|47732.4|47712.4|9
1649249670000|2022-04-06 12:54:30|47737.4|47717.4|47735.8|47715.8|47737.4|47717.4|47734.9|47714.9|3
1649249680000|2022-04-06 12:54:40|47737.4|47717.4|47733.3|47713.3|47738.3|47718.3|47733.3|47713.3|3
1649249690000|2022-04-06 12:54:50|47732.4|47712.4|47729.9|47709.9|47732.4|47712.4|47729.9|47709.9|1
1649249700000|2022-04-06 12:55:00|47729.1|47709.1|47743.3|47723.3|47743.3|47723.3|47729.1|47709.1|8
1649249710000|2022-04-06 12:55:10|47753.3|47733.3|47786.6|47766.6|47786.6|47766.6|47753.3|47733.3|18
1649249720000|2022-04-06 12:55:20|47785.8|47765.8|47743.3|47723.3|47785.8|47765.8|47743.3|47723.3|21
1649249730000|2022-04-06 12:55:30|47740.8|47720.8|47738.3|47718.3|47740.8|47720.8|47735.8|47715.8|4
1649249750000|2022-04-06 12:55:50|47743.3|47723.3|47748.3|47728.3|47750.8|47730.8|47743.3|47723.3|10
1649249760000|2022-04-06 12:56:00|47753.3|47733.3|47753.3|47733.3|47756.6|47736.6|47753.3|47733.3|2
1649249770000|2022-04-06 12:56:10|47754.1|47734.1|47778.3|47758.3|47780.8|47760.8|47754.1|47734.1|5
1649249780000|2022-04-06 12:56:20|47779.9|47759.9|47785.8|47765.8|47785.8|47765.8|47779.9|47759.9|4
1649249790000|2022-04-06 12:56:30|47784.1|47764.1|47756.6|47736.6|47785.8|47765.8|47756.6|47736.6|14
1649249800000|2022-04-06 12:56:40|47759.9|47739.9|47734.1|47714.1|47763.3|47743.3|47734.1|47714.1|8
1649249810000|2022-04-06 12:56:50|47735.8|47715.8|47756.6|47736.6|47756.6|47736.6|47734.1|47714.1|3
1649249820000|2022-04-06 12:57:00|47758.3|47738.3|47756.6|47736.6|47758.3|47738.3|47755.8|47735.8|0
1649249830000|2022-04-06 12:57:10|47758.3|47738.3|47758.3|47738.3|47758.3|47738.3|47755.8|47735.8|0
1649249840000|2022-04-06 12:57:20|47756.6|47736.6|47755.8|47735.8|47758.3|47738.3|47755.8|47735.8|1
1649249850000|2022-04-06 12:57:30|47750.8|47730.8|47753.3|47733.3|47753.3|47733.3|47750.8|47730.8|3
1649249860000|2022-04-06 12:57:40|47754.1|47734.1|47753.3|47733.3|47757.4|47737.4|47753.3|47733.3|1
1649249870000|2022-04-06 12:57:50|47755.8|47735.8|47760.8|47740.8|47760.8|47740.8|47754.1|47734.1|2
1649249880000|2022-04-06 12:58:00|47758.3|47738.3|47756.6|47736.6|47758.3|47738.3|47753.3|47733.3|9
1649249890000|2022-04-06 12:58:10|47757.4|47737.4|47768.3|47748.3|47768.3|47748.3|47757.4|47737.4|6
1649249900000|2022-04-06 12:58:20|47762.4|47742.4|47759.1|47739.1|47765.8|47745.8|47759.1|47739.1|20
1649249910000|2022-04-06 12:58:30|47758.3|47738.3|47757.4|47737.4|47758.3|47738.3|47757.4|47737.4|0
1649249920000|2022-04-06 12:58:40|47758.3|47738.3|47756.6|47736.6|47758.3|47738.3|47756.6|47736.6|1
1649249930000|2022-04-06 12:58:50|47758.3|47738.3|47761.6|47741.6|47761.6|47741.6|47758.3|47738.3|6
1649249940000|2022-04-06 12:59:00|47759.9|47739.9|47750.8|47730.8|47759.9|47739.9|47747.4|47727.4|12
1649249950000|2022-04-06 12:59:10|47748.3|47728.3|47748.3|47728.3|47751.6|47731.6|47744.9|47724.9|9
1649249960000|2022-04-06 12:59:20|47747.4|47727.4|47745.8|47725.8|47747.4|47727.4|47745.8|47725.8|5
1649249970000|2022-04-06 12:59:30|47744.1|47724.1|47733.3|47713.3|47744.1|47724.1|47733.3|47713.3|8
1649249980000|2022-04-06 12:59:40|47735.8|47715.8|47734.1|47714.1|47735.8|47715.8|47734.1|47714.1|0
1649249990000|2022-04-06 12:59:50|47735.8|47715.8|47735.8|47715.8|47738.3|47718.3|47735.8|47715.8|0
1649250000000|2022-04-06 13:00:00|47740.8|47720.8|47743.3|47723.3|47759.9|47739.9|47737.4|47717.4|20
1649250010000|2022-04-06 13:00:10|47742.4|47722.4|47733.3|47713.3|47743.3|47723.3|47733.3|47713.3|8
1649250020000|2022-04-06 13:00:20|47740.8|47720.8|47743.3|47723.3|47743.3|47723.3|47740.8|47720.8|3
1649250030000|2022-04-06 13:00:30|47745.8|47725.8|47753.3|47733.3|47753.3|47733.3|47745.8|47725.8|2
1649250040000|2022-04-06 13:00:40|47750.8|47730.8|47743.3|47723.3|47750.8|47730.8|47738.3|47718.3|10
1649250050000|2022-04-06 13:00:50|47741.6|47721.6|47743.3|47723.3|47743.3|47723.3|47738.3|47718.3|0
1649250060000|2022-04-06 13:01:00|47744.1|47724.1|47770.8|47750.8|47770.8|47750.8|47744.1|47724.1|17
1649250070000|2022-04-06 13:01:10|47768.3|47748.3|47759.1|47739.1|47768.3|47748.3|47754.9|47734.9|9
1649250080000|2022-04-06 13:01:20|47763.3|47743.3|47763.3|47743.3|47765.8|47745.8|47763.3|47743.3|24
1649250090000|2022-04-06 13:01:30|47761.6|47741.6|47759.1|47739.1|47761.6|47741.6|47759.1|47739.1|5
1649250100000|2022-04-06 13:01:40|47760.8|47740.8|47758.3|47738.3|47760.8|47740.8|47756.6|47736.6|9
1649250110000|2022-04-06 13:01:50|47755.8|47735.8|47755.8|47735.8|47755.8|47735.8|47755.8|47735.8|5
1649250120000|2022-04-06 13:02:00|47753.3|47733.3|47779.9|47759.9|47779.9|47759.9|47753.3|47733.3|20
1649250130000|2022-04-06 13:02:10|47781.6|47761.6|47798.3|47778.3|47799.1|47779.1|47781.6|47761.6|17
1649250140000|2022-04-06 13:02:20|47803.3|47783.3|47808.3|47788.3|47811.6|47791.6|47798.3|47778.3|7
1649250150000|2022-04-06 13:02:30|47804.9|47784.9|47807.4|47787.4|47807.4|47787.4|47804.1|47784.1|7
1649250160000|2022-04-06 13:02:40|47805.8|47785.8|47798.3|47778.3|47805.8|47785.8|47797.4|47777.4|5
1649250170000|2022-04-06 13:02:50|47795.8|47775.8|47790.8|47770.8|47798.3|47778.3|47790.8|47770.8|2
1649250180000|2022-04-06 13:03:00|47789.9|47769.9|47793.3|47773.3|47793.3|47773.3|47788.3|47768.3|3
1649250190000|2022-04-06 13:03:10|47789.1|47769.1|47793.3|47773.3|47798.3|47778.3|47788.3|47768.3|6
1649250200000|2022-04-06 13:03:20|47792.4|47772.4|47793.3|47773.3|47793.3|47773.3|47790.8|47770.8|3
1649250210000|2022-04-06 13:03:30|47794.1|47774.1|47801.6|47781.6|47803.3|47783.3|47794.1|47774.1|0
1649250220000|2022-04-06 13:03:40|47798.3|47778.3|47798.3|47778.3|47799.9|47779.9|47793.3|47773.3|9
1649250230000|2022-04-06 13:03:50|47797.4|47777.4|47800.8|47780.8|47803.3|47783.3|47795.8|47775.8|3
1649250240000|2022-04-06 13:04:00|47799.9|47779.9|47798.3|47778.3|47799.9|47779.9|47798.3|47778.3|3
1649250250000|2022-04-06 13:04:10|47797.4|47777.4|47790.8|47770.8|47798.3|47778.3|47790.8|47770.8|1
1649250260000|2022-04-06 13:04:20|47793.3|47773.3|47790.8|47770.8|47793.3|47773.3|47788.3|47768.3|0
1649250270000|2022-04-06 13:04:30|47791.6|47771.6|47795.8|47775.8|47795.8|47775.8|47788.3|47768.3|10
1649250280000|2022-04-06 13:04:40|47793.3|47773.3|47796.6|47776.6|47796.6|47776.6|47793.3|47773.3|3
1649250290000|2022-04-06 13:04:50|47798.3|47778.3|47805.8|47785.8|47805.8|47785.8|47798.3|47778.3|5
1649250300000|2022-04-06 13:05:00|47806.6|47786.6|47823.3|47803.3|47823.3|47803.3|47806.6|47786.6|25
1649250310000|2022-04-06 13:05:10|47824.1|47804.1|47875.8|47855.8|47886.6|47866.6|47824.1|47804.1|141
1649250320000|2022-04-06 13:05:20|47878.3|47858.3|47870.8|47850.8|47878.3|47858.3|47870.8|47850.8|11
1649250330000|2022-04-06 13:05:30|47869.1|47849.1|47880.8|47860.8|47880.8|47860.8|47869.1|47849.1|7
1649250340000|2022-04-06 13:05:40|47881.6|47861.6|47883.3|47863.3|47885.8|47865.8|47880.8|47860.8|9
1649250350000|2022-04-06 13:05:50|47880.8|47860.8|47881.6|47861.6|47881.6|47861.6|47880.8|47860.8|3
1649250360000|2022-04-06 13:06:00|47883.3|47863.3|47873.3|47853.3|47883.3|47863.3|47873.3|47853.3|3
1649250370000|2022-04-06 13:06:10|47870.8|47850.8|47868.3|47848.3|47870.8|47850.8|47868.3|47848.3|15
1649250380000|2022-04-06 13:06:20|47870.8|47850.8|47860.8|47840.8|47870.8|47850.8|47860.8|47840.8|9
1649250390000|2022-04-06 13:06:30|47859.9|47839.9|47865.8|47845.8|47865.8|47845.8|47858.3|47838.3|9
1649250400000|2022-04-06 13:06:40|47868.3|47848.3|47878.3|47858.3|47878.3|47858.3|47865.8|47845.8|8
1649250410000|2022-04-06 13:06:50|47879.1|47859.1|47884.1|47864.1|47888.3|47868.3|47879.1|47859.1|6
1649250420000|2022-04-06 13:07:00|47885.8|47865.8|47873.3|47853.3|47890.8|47870.8|47873.3|47853.3|8
1649250430000|2022-04-06 13:07:10|47872.4|47852.4|47865.8|47845.8|47872.4|47852.4|47865.8|47845.8|5
1649250440000|2022-04-06 13:07:20|47870.8|47850.8|47874.1|47854.1|47874.1|47854.1|47870.8|47850.8|9
1649250450000|2022-04-06 13:07:30|47876.6|47856.6|47873.3|47853.3|47879.1|47859.1|47873.3|47853.3|3
1649250460000|2022-04-06 13:07:40|47874.1|47854.1|47873.3|47853.3|47878.3|47858.3|47873.3|47853.3|3
1649250470000|2022-04-06 13:07:50|47871.6|47851.6|47868.3|47848.3|47871.6|47851.6|47868.3|47848.3|3
1649250480000|2022-04-06 13:08:00|47867.4|47847.4|47855.8|47835.8|47867.4|47847.4|47851.6|47831.6|16
1649250490000|2022-04-06 13:08:10|47853.3|47833.3|47850.8|47830.8|47853.3|47833.3|47850.8|47830.8|7
1649250500000|2022-04-06 13:08:20|47851.6|47831.6|47848.3|47828.3|47851.6|47831.6|47841.6|47821.6|10
1649250510000|2022-04-06 13:08:30|47850.8|47830.8|47849.9|47829.9|47855.8|47835.8|47849.9|47829.9|5
1649250520000|2022-04-06 13:08:40|47849.1|47829.1|47843.3|47823.3|47849.1|47829.1|47843.3|47823.3|5
1649250530000|2022-04-06 13:08:50|47844.9|47824.9|47840.8|47820.8|47845.8|47825.8|47840.8|47820.8|7
1649250540000|2022-04-06 13:09:00|47844.1|47824.1|47858.3|47838.3|47858.3|47838.3|47844.1|47824.1|2
1649250550000|2022-04-06 13:09:10|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|47855.8|47835.8|2
1649250560000|2022-04-06 13:09:20|47853.3|47833.3|47859.1|47839.1|47859.1|47839.1|47851.6|47831.6|5
1649250570000|2022-04-06 13:09:30|47860.8|47840.8|47853.3|47833.3|47862.4|47842.4|47853.3|47833.3|15
1649250580000|2022-04-06 13:09:40|47848.3|47828.3|47843.3|47823.3|47848.3|47828.3|47843.3|47823.3|2
1649250590000|2022-04-06 13:09:50|47842.4|47822.4|47838.3|47818.3|47843.3|47823.3|47838.3|47818.3|9
1649250600000|2022-04-06 13:10:00|47837.4|47817.4|47844.1|47824.1|47845.8|47825.8|47837.4|47817.4|9
1649250610000|2022-04-06 13:10:10|47843.3|47823.3|47838.3|47818.3|47843.3|47823.3|47838.3|47818.3|2
1649250620000|2022-04-06 13:10:20|47841.6|47821.6|47843.3|47823.3|47847.4|47827.4|47829.9|47809.9|23
1649250630000|2022-04-06 13:10:30|47842.4|47822.4|47842.4|47822.4|47844.9|47824.9|47842.4|47822.4|2
1649250640000|2022-04-06 13:10:40|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|47840.8|47820.8|0
1649250650000|2022-04-06 13:10:50|47839.1|47819.1|47837.4|47817.4|47839.1|47819.1|47837.4|47817.4|6
1649250660000|2022-04-06 13:11:00|47832.4|47812.4|47827.4|47807.4|47832.4|47812.4|47827.4|47807.4|4
1649250670000|2022-04-06 13:11:10|47821.6|47801.6|47817.4|47797.4|47821.6|47801.6|47817.4|47797.4|6
1649250680000|2022-04-06 13:11:20|47812.4|47792.4|47812.4|47792.4|47812.4|47792.4|47809.9|47789.9|6
1649250690000|2022-04-06 13:11:30|47809.1|47789.1|47806.6|47786.6|47809.9|47789.9|47806.6|47786.6|21
1649250700000|2022-04-06 13:11:40|47808.3|47788.3|47800.8|47780.8|47810.8|47790.8|47800.8|47780.8|18
1649250710000|2022-04-06 13:11:50|47799.9|47779.9|47803.3|47783.3|47803.3|47783.3|47798.3|47778.3|4
1649250720000|2022-04-06 13:12:00|47801.6|47781.6|47818.3|47798.3|47818.3|47798.3|47801.6|47781.6|9
1649250730000|2022-04-06 13:12:10|47821.6|47801.6|47808.3|47788.3|47821.6|47801.6|47808.3|47788.3|6
1649250740000|2022-04-06 13:12:20|47809.1|47789.1|47809.1|47789.1|47810.8|47790.8|47809.1|47789.1|0
1649250750000|2022-04-06 13:12:30|47808.3|47788.3|47813.3|47793.3|47813.3|47793.3|47808.3|47788.3|8
1649250760000|2022-04-06 13:12:40|||||||||3
1649250770000|2022-04-06 13:12:50|47814.1|47794.1|47814.1|47794.1|47814.1|47794.1|47814.1|47794.1|0
1649250780000|2022-04-06 13:13:00|47818.3|47798.3|47821.6|47801.6|47821.6|47801.6|47818.3|47798.3|2
1649250790000|2022-04-06 13:13:10|47823.3|47803.3|47836.6|47816.6|47836.6|47816.6|47823.3|47803.3|1
1649250800000|2022-04-06 13:13:20|47835.8|47815.8|47828.3|47808.3|47835.8|47815.8|47825.8|47805.8|1
1649250810000|2022-04-06 13:13:30|47825.8|47805.8|47825.8|47805.8|47828.3|47808.3|47823.3|47803.3|1
1649250820000|2022-04-06 13:13:40|47828.3|47808.3|47828.3|47808.3|47828.3|47808.3|47825.8|47805.8|1
1649250830000|2022-04-06 13:13:50|47817.4|47797.4|47811.6|47791.6|47817.4|47797.4|47811.6|47791.6|4
1649250840000|2022-04-06 13:14:00|47813.3|47793.3|47813.3|47793.3|47813.3|47793.3|47813.3|47793.3|0
1649250850000|2022-04-06 13:14:10|47808.3|47788.3|47805.8|47785.8|47808.3|47788.3|47805.8|47785.8|4
1649250860000|2022-04-06 13:14:20|47799.9|47779.9|47796.6|47776.6|47799.9|47779.9|47796.6|47776.6|7
1649250870000|2022-04-06 13:14:30|47800.8|47780.8|47802.4|47782.4|47802.4|47782.4|47798.3|47778.3|4
1649250880000|2022-04-06 13:14:40|47800.8|47780.8|47799.1|47779.1|47800.8|47780.8|47799.1|47779.1|4
1649250890000|2022-04-06 13:14:50|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|47800.8|47780.8|48
1649250900000|2022-04-06 13:15:00|47801.6|47781.6|47808.3|47788.3|47808.3|47788.3|47801.6|47781.6|8
1649250910000|2022-04-06 13:15:10|47810.8|47790.8|47808.3|47788.3|47810.8|47790.8|47808.3|47788.3|0
1649250920000|2022-04-06 13:15:20|47807.4|47787.4|47808.3|47788.3|47808.3|47788.3|47804.9|47784.9|2
1649250930000|2022-04-06 13:15:30|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|1
1649250940000|2022-04-06 13:15:40|47811.6|47791.6|47816.6|47796.6|47816.6|47796.6|47810.8|47790.8|3
1649250950000|2022-04-06 13:15:50|47817.4|47797.4|47819.1|47799.1|47819.1|47799.1|47817.4|47797.4|2
1649250960000|2022-04-06 13:16:00|47819.9|47799.9|47818.3|47798.3|47824.1|47804.1|47818.3|47798.3|14
1649250980000|2022-04-06 13:16:20|47817.4|47797.4|47814.1|47794.1|47817.4|47797.4|47813.3|47793.3|11
1649250990000|2022-04-06 13:16:30|47815.8|47795.8|47823.3|47803.3|47823.3|47803.3|47814.1|47794.1|4
1649251000000|2022-04-06 13:16:40|47820.8|47800.8|47812.4|47792.4|47820.8|47800.8|47812.4|47792.4|7
1649251010000|2022-04-06 13:16:50|47810.8|47790.8|47809.1|47789.1|47810.8|47790.8|47809.1|47789.1|8
1649251020000|2022-04-06 13:17:00|47808.3|47788.3|47818.3|47798.3|47818.3|47798.3|47808.3|47788.3|7
1649251030000|2022-04-06 13:17:10|||||||||1
1649251040000|2022-04-06 13:17:20|47816.6|47796.6|47818.3|47798.3|47818.3|47798.3|47816.6|47796.6|5
1649251050000|2022-04-06 13:17:30|47821.6|47801.6|47821.6|47801.6|47821.6|47801.6|47821.6|47801.6|3
1649251070000|2022-04-06 13:17:50|47820.8|47800.8|47820.8|47800.8|47820.8|47800.8|47820.8|47800.8|0
1649251080000|2022-04-06 13:18:00|47823.3|47803.3|47820.8|47800.8|47823.3|47803.3|47820.8|47800.8|0
1649251090000|2022-04-06 13:18:10|47823.3|47803.3|47824.9|47804.9|47833.3|47813.3|47823.3|47803.3|12
1649251100000|2022-04-06 13:18:20|||||||||1
1649251110000|2022-04-06 13:18:30|47827.4|47807.4|47823.3|47803.3|47827.4|47807.4|47823.3|47803.3|0
1649251120000|2022-04-06 13:18:40|47827.4|47807.4|47828.3|47808.3|47828.3|47808.3|47827.4|47807.4|0
1649251130000|2022-04-06 13:18:50|47826.6|47806.6|47828.3|47808.3|47828.3|47808.3|47823.3|47803.3|3
1649251140000|2022-04-06 13:19:00|47823.3|47803.3|47793.3|47773.3|47823.3|47803.3|47793.3|47773.3|11
1649251160000|2022-04-06 13:19:20|47788.3|47768.3|47788.3|47768.3|47788.3|47768.3|47785.8|47765.8|3
1649251170000|2022-04-06 13:19:30|47786.6|47766.6|47788.3|47768.3|47788.3|47768.3|47786.6|47766.6|4
1649251180000|2022-04-06 13:19:40|47790.8|47770.8|47800.8|47780.8|47800.8|47780.8|47790.8|47770.8|4
1649251200000|2022-04-06 13:20:00|47798.3|47778.3|47804.9|47784.9|47808.3|47788.3|47798.3|47778.3|9
1649251210000|2022-04-06 13:20:10|47804.1|47784.1|47809.1|47789.1|47809.1|47789.1|47804.1|47784.1|2
1649251220000|2022-04-06 13:20:20|47809.9|47789.9|47828.3|47808.3|47828.3|47808.3|47809.9|47789.9|7
1649251230000|2022-04-06 13:20:30|47827.4|47807.4|47806.6|47786.6|47827.4|47807.4|47804.9|47784.9|9
1649251240000|2022-04-06 13:20:40|47807.4|47787.4|47810.8|47790.8|47810.8|47790.8|47805.8|47785.8|3
1649251250000|2022-04-06 13:20:50|47809.9|47789.9|47808.3|47788.3|47813.3|47793.3|47808.3|47788.3|8
1649251260000|2022-04-06 13:21:00|47803.3|47783.3|47788.3|47768.3|47803.3|47783.3|47788.3|47768.3|10
1649251270000|2022-04-06 13:21:10|47785.8|47765.8|47788.3|47768.3|47788.3|47768.3|47785.8|47765.8|4
1649251280000|2022-04-06 13:21:20|47785.8|47765.8|47785.8|47765.8|47785.8|47765.8|47785.8|47765.8|2
1649251290000|2022-04-06 13:21:30|47788.3|47768.3|47788.3|47768.3|47788.3|47768.3|47788.3|47768.3|1
1649251300000|2022-04-06 13:21:40|47789.1|47769.1|47798.3|47778.3|47798.3|47778.3|47789.1|47769.1|4
1649251310000|2022-04-06 13:21:50|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|47803.3|47783.3|1
1649251320000|2022-04-06 13:22:00|47804.1|47784.1|47801.6|47781.6|47804.1|47784.1|47800.8|47780.8|4
1649251330000|2022-04-06 13:22:10|47800.8|47780.8|47788.3|47768.3|47800.8|47780.8|47788.3|47768.3|3
1649251350000|2022-04-06 13:22:30|47791.6|47771.6|47795.8|47775.8|47795.8|47775.8|47791.6|47771.6|1
1649251360000|2022-04-06 13:22:40|47796.6|47776.6|47800.8|47780.8|47800.8|47780.8|47796.6|47776.6|0
1649251370000|2022-04-06 13:22:50|47801.6|47781.6|47805.8|47785.8|47805.8|47785.8|47801.6|47781.6|1
1649251380000|2022-04-06 13:23:00|47808.3|47788.3|47809.1|47789.1|47809.1|47789.1|47808.3|47788.3|1
1649251390000|2022-04-06 13:23:10|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|47810.8|47790.8|6
1649251400000|2022-04-06 13:23:20|47808.3|47788.3|47813.3|47793.3|47813.3|47793.3|47808.3|47788.3|1
1649251410000|2022-04-06 13:23:30|47811.6|47791.6|47808.3|47788.3|47811.6|47791.6|47808.3|47788.3|4
1649251420000|2022-04-06 13:23:40|47811.6|47791.6|47811.6|47791.6|47811.6|47791.6|47808.3|47788.3|6
1649251430000|2022-04-06 13:23:50|47813.3|47793.3|47819.9|47799.9|47819.9|47799.9|47813.3|47793.3|1
1649251440000|2022-04-06 13:24:00|47822.4|47802.4|47810.8|47790.8|47822.4|47802.4|47809.9|47789.9|3
1649251450000|2022-04-06 13:24:10|47813.3|47793.3|47813.3|47793.3|47813.3|47793.3|47811.6|47791.6|0
1649251460000|2022-04-06 13:24:20|47811.6|47791.6|47809.9|47789.9|47813.3|47793.3|47809.9|47789.9|2
1649251470000|2022-04-06 13:24:30|47808.3|47788.3|47814.1|47794.1|47814.1|47794.1|47808.3|47788.3|1
1649251480000|2022-04-06 13:24:40|47816.6|47796.6|47816.6|47796.6|47820.8|47800.8|47816.6|47796.6|5
1649251490000|2022-04-06 13:24:50|47814.1|47794.1|47805.8|47785.8|47814.1|47794.1|47805.8|47785.8|1
1649251500000|2022-04-06 13:25:00|47809.1|47789.1|47810.8|47790.8|47813.3|47793.3|47808.3|47788.3|3
1649251510000|2022-04-06 13:25:10|47813.3|47793.3|47820.8|47800.8|47820.8|47800.8|47813.3|47793.3|1
1649251530000|2022-04-06 13:25:30|47819.9|47799.9|47818.3|47798.3|47819.9|47799.9|47818.3|47798.3|1
1649251540000|2022-04-06 13:25:40|47817.4|47797.4|47819.9|47799.9|47822.4|47802.4|47815.8|47795.8|0
1649251550000|2022-04-06 13:25:50|47818.3|47798.3|47815.8|47795.8|47818.3|47798.3|47814.9|47794.9|0
1649251560000|2022-04-06 13:26:00|47818.3|47798.3|47813.3|47793.3|47818.3|47798.3|47813.3|47793.3|1
1649251570000|2022-04-06 13:26:10|47811.6|47791.6|47810.8|47790.8|47811.6|47791.6|47809.1|47789.1|2
1649251580000|2022-04-06 13:26:20|47809.1|47789.1|47805.8|47785.8|47809.1|47789.1|47803.3|47783.3|0
1649251590000|2022-04-06 13:26:30|47808.3|47788.3|47803.3|47783.3|47808.3|47788.3|47803.3|47783.3|4
1649251600000|2022-04-06 13:26:40|47805.8|47785.8|47802.4|47782.4|47805.8|47785.8|47800.8|47780.8|3
1649251610000|2022-04-06 13:26:50|47803.3|47783.3|47801.6|47781.6|47803.3|47783.3|47799.9|47779.9|0
1649251620000|2022-04-06 13:27:00|47799.9|47779.9|47770.8|47750.8|47799.9|47779.9|47764.9|47744.9|25
1649251630000|2022-04-06 13:27:10|47781.6|47761.6|47782.4|47762.4|47782.4|47762.4|47781.6|47761.6|3
1649251640000|2022-04-06 13:27:20|47781.6|47761.6|47782.4|47762.4|47782.4|47762.4|47781.6|47761.6|0
1649251650000|2022-04-06 13:27:30|47781.6|47761.6|47790.8|47770.8|47791.6|47771.6|47781.6|47761.6|1
1649251660000|2022-04-06 13:27:40|47789.1|47769.1|47796.6|47776.6|47796.6|47776.6|47788.3|47768.3|6
1649251670000|2022-04-06 13:27:50|47798.3|47778.3|47775.8|47755.8|47798.3|47778.3|47775.8|47755.8|72
1649251680000|2022-04-06 13:28:00|47778.3|47758.3|47760.8|47740.8|47778.3|47758.3|47760.8|47740.8|6
1649251690000|2022-04-06 13:28:10|47761.6|47741.6|47764.9|47744.9|47764.9|47744.9|47761.6|47741.6|1
1649251700000|2022-04-06 13:28:20|47766.6|47746.6|47764.1|47744.1|47766.6|47746.6|47764.1|47744.1|7
1649251710000|2022-04-06 13:28:30|47765.8|47745.8|47761.6|47741.6|47765.8|47745.8|47761.6|47741.6|37
1649251720000|2022-04-06 13:28:40|47759.9|47739.9|47752.4|47732.4|47759.9|47739.9|47746.6|47726.6|25
1649251730000|2022-04-06 13:28:50|47751.6|47731.6|47746.6|47726.6|47751.6|47731.6|47746.6|47726.6|4
1649251740000|2022-04-06 13:29:00|47749.1|47729.1|47734.9|47714.9|47751.6|47731.6|47734.9|47714.9|27
1649251750000|2022-04-06 13:29:10|47734.1|47714.1|47734.1|47714.1|47734.1|47714.1|47734.1|47714.1|17
1649251760000|2022-04-06 13:29:20|47734.9|47714.9|47734.9|47714.9|47734.9|47714.9|47734.9|47714.9|0
1649251770000|2022-04-06 13:29:30|47736.6|47716.6|47751.6|47731.6|47751.6|47731.6|47734.9|47714.9|4
1649251780000|2022-04-06 13:29:40|47752.4|47732.4|47754.1|47734.1|47754.1|47734.1|47752.4|47732.4|0
1649251800000|2022-04-06 13:30:00|47756.6|47736.6|47789.9|47769.9|47789.9|47769.9|47756.6|47736.6|15
1649251810000|2022-04-06 13:30:10|47794.1|47774.1|47794.9|47774.9|47795.8|47775.8|47792.4|47772.4|21
1649251820000|2022-04-06 13:30:20|47801.6|47781.6|47806.6|47786.6|47809.1|47789.1|47801.6|47781.6|10
1649251830000|2022-04-06 13:30:30|47807.4|47787.4|47806.6|47786.6|47807.4|47787.4|47806.6|47786.6|8
1649251840000|2022-04-06 13:30:40|47809.1|47789.1|47801.6|47781.6|47809.1|47789.1|47801.6|47781.6|3
1649251850000|2022-04-06 13:30:50|47798.3|47778.3|47798.3|47778.3|47799.1|47779.1|47798.3|47778.3|3
1649251860000|2022-04-06 13:31:00|47794.9|47774.9|47769.1|47749.1|47794.9|47774.9|47769.1|47749.1|17
1649251870000|2022-04-06 13:31:10|47770.8|47750.8|47769.1|47749.1|47776.6|47756.6|47769.1|47749.1|11
1649251880000|2022-04-06 13:31:20|47769.9|47749.9|47786.6|47766.6|47786.6|47766.6|47769.9|47749.9|4
1649251890000|2022-04-06 13:31:30|47784.9|47764.9|47808.3|47788.3|47814.1|47794.1|47784.9|47764.9|40
1649251900000|2022-04-06 13:31:40|47809.1|47789.1|47819.9|47799.9|47822.4|47802.4|47809.1|47789.1|18
1649251910000|2022-04-06 13:31:50|47814.9|47794.9|47811.6|47791.6|47814.9|47794.9|47811.6|47791.6|7
1649251920000|2022-04-06 13:32:00|47810.8|47790.8|47799.1|47779.1|47810.8|47790.8|47799.1|47779.1|8
1649251930000|2022-04-06 13:32:10|47796.6|47776.6|47797.4|47777.4|47815.8|47795.8|47796.6|47776.6|6
1649251940000|2022-04-06 13:32:20|47799.1|47779.1|47799.1|47779.1|47801.6|47781.6|47797.4|47777.4|0
1649251950000|2022-04-06 13:32:30|47799.9|47779.9|47796.6|47776.6|47801.6|47781.6|47796.6|47776.6|2
1649251960000|2022-04-06 13:32:40|47795.8|47775.8|47774.9|47754.9|47795.8|47775.8|47774.9|47754.9|460
1649251970000|2022-04-06 13:32:50|47772.4|47752.4|47774.9|47754.9|47775.8|47755.8|47772.4|47752.4|214
1649251980000|2022-04-06 13:33:00|47775.8|47755.8|47754.1|47734.1|47775.8|47755.8|47754.1|47734.1|170
1649251990000|2022-04-06 13:33:10|47753.3|47733.3|47754.1|47734.1|47759.1|47739.1|47753.3|47733.3|21
1649252000000|2022-04-06 13:33:20|47754.9|47734.9|47749.9|47729.9|47757.4|47737.4|47749.9|47729.9|9
1649252010000|2022-04-06 13:33:30|47748.3|47728.3|47742.4|47722.4|47749.9|47729.9|47742.4|47722.4|7
1649252020000|2022-04-06 13:33:40|47741.6|47721.6|47737.4|47717.4|47741.6|47721.6|47737.4|47717.4|3
1649252030000|2022-04-06 13:33:50|47738.3|47718.3|47741.6|47721.6|47741.6|47721.6|47738.3|47718.3|2
1649252040000|2022-04-06 13:34:00|47739.9|47719.9|47759.1|47739.1|47759.1|47739.1|47739.9|47719.9|7
1649252050000|2022-04-06 13:34:10|47759.9|47739.9|47769.9|47749.9|47769.9|47749.9|47759.9|47739.9|7
1649252060000|2022-04-06 13:34:20|47767.4|47747.4|47789.9|47769.9|47792.4|47772.4|47767.4|47747.4|7
1649252070000|2022-04-06 13:34:30|47790.8|47770.8|47796.6|47776.6|47796.6|47776.6|47790.8|47770.8|0
1649252080000|2022-04-06 13:34:40|||||||||3
1649252090000|2022-04-06 13:34:50|47813.3|47793.3|47819.9|47799.9|47819.9|47799.9|47809.9|47789.9|16
1649252100000|2022-04-06 13:35:00|47820.8|47800.8|47809.9|47789.9|47823.3|47803.3|47809.9|47789.9|7
1649252110000|2022-04-06 13:35:10|47808.3|47788.3|47806.6|47786.6|47809.1|47789.1|47806.6|47786.6|1
1649252120000|2022-04-06 13:35:20|47808.3|47788.3|47823.3|47803.3|47823.3|47803.3|47806.6|47786.6|5
1649252130000|2022-04-06 13:35:30|47821.6|47801.6|47821.6|47801.6|47824.1|47804.1|47816.6|47796.6|11
1649252140000|2022-04-06 13:35:40|47819.9|47799.9|47819.1|47799.1|47819.9|47799.9|47816.6|47796.6|5
1649252150000|2022-04-06 13:35:50|47820.8|47800.8|47821.6|47801.6|47821.6|47801.6|47820.8|47800.8|4
1649252160000|2022-04-06 13:36:00|47819.9|47799.9|47817.4|47797.4|47821.6|47801.6|47817.4|47797.4|25
1649252170000|2022-04-06 13:36:10|47792.4|47772.4|47792.4|47772.4|47792.4|47772.4|47792.4|47772.4|10
1649252180000|2022-04-06 13:36:20|47789.9|47769.9|47766.6|47746.6|47789.9|47769.9|47764.1|47744.1|8
1649252190000|2022-04-06 13:36:30|47764.9|47744.9|47766.6|47746.6|47766.6|47746.6|47764.9|47744.9|0
1649252200000|2022-04-06 13:36:40|47767.4|47747.4|47771.6|47751.6|47771.6|47751.6|47767.4|47747.4|2
1649252210000|2022-04-06 13:36:50|47769.9|47749.9|47769.1|47749.1|47769.9|47749.9|47769.1|47749.1|4
1649252220000|2022-04-06 13:37:00|47771.6|47751.6|47771.6|47751.6|47771.6|47751.6|47771.6|47751.6|6
1649252230000|2022-04-06 13:37:10|47772.4|47752.4|47772.4|47752.4|47772.4|47752.4|47772.4|47752.4|3
1649252240000|2022-04-06 13:37:20|47774.9|47754.9|47776.6|47756.6|47777.4|47757.4|47774.9|47754.9|9
1649252250000|2022-04-06 13:37:30|47775.8|47755.8|47779.9|47759.9|47779.9|47759.9|47775.8|47755.8|508
1649252260000|2022-04-06 13:37:40|47779.1|47759.1|47774.9|47754.9|47779.1|47759.1|47774.9|47754.9|11
1649252270000|2022-04-06 13:37:50|47777.4|47757.4|47777.4|47757.4|47777.4|47757.4|47775.8|47755.8|2
1649252280000|2022-04-06 13:38:00|47776.6|47756.6|47779.9|47759.9|47779.9|47759.9|47776.6|47756.6|5
1649252290000|2022-04-06 13:38:10|47781.6|47761.6|47781.6|47761.6|47781.6|47761.6|47781.6|47761.6|3
1649252300000|2022-04-06 13:38:20|47799.9|47779.9|47799.9|47779.9|47799.9|47779.9|47799.9|47779.9|154
1649252310000|2022-04-06 13:38:30|47804.9|47784.9|47806.6|47786.6|47809.9|47789.9|47804.9|47784.9|72
1649252320000|2022-04-06 13:38:40|47808.3|47788.3|47808.3|47788.3|47809.1|47789.1|47808.3|47788.3|2
1649252330000|2022-04-06 13:38:50|47811.6|47791.6|47824.9|47804.9|47824.9|47804.9|47811.6|47791.6|7
1649252340000|2022-04-06 13:39:00|47823.3|47803.3|47823.3|47803.3|47823.3|47803.3|47820.8|47800.8|14
1649252350000|2022-04-06 13:39:10|47824.9|47804.9|47823.3|47803.3|47824.9|47804.9|47822.4|47802.4|56
1649252360000|2022-04-06 13:39:20|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|47824.1|47804.1|10
1649252370000|2022-04-06 13:39:30|47823.3|47803.3|47822.4|47802.4|47823.3|47803.3|47821.6|47801.6|5
1649252380000|2022-04-06 13:39:40|47824.1|47804.1|47832.4|47812.4|47832.4|47812.4|47823.3|47803.3|17
1649252390000|2022-04-06 13:39:50|47831.6|47811.6|47820.8|47800.8|47832.4|47812.4|47820.8|47800.8|9
1649252400000|2022-04-06 13:40:00|47818.3|47798.3|47806.6|47786.6|47818.3|47798.3|47806.6|47786.6|3
1649252410000|2022-04-06 13:40:10|47805.8|47785.8|47805.8|47785.8|47805.8|47785.8|47801.6|47781.6|12
1649252420000|2022-04-06 13:40:20|47801.6|47781.6|47803.3|47783.3|47806.6|47786.6|47801.6|47781.6|10
1649252430000|2022-04-06 13:40:30|47804.9|47784.9|47801.6|47781.6|47804.9|47784.9|47799.9|47779.9|2
1649252440000|2022-04-06 13:40:40|47803.3|47783.3|47801.6|47781.6|47805.8|47785.8|47801.6|47781.6|3
1649252450000|2022-04-06 13:40:50|47803.3|47783.3|47799.9|47779.9|47806.6|47786.6|47798.3|47778.3|5
1649252460000|2022-04-06 13:41:00|47798.3|47778.3|47785.8|47765.8|47799.9|47779.9|47785.8|47765.8|4
1649252470000|2022-04-06 13:41:10|47784.1|47764.1|47770.8|47750.8|47784.1|47764.1|47770.8|47750.8|8
1649252480000|2022-04-06 13:41:20|47772.4|47752.4|47773.3|47753.3|47773.3|47753.3|47768.3|47748.3|9
1649252490000|2022-04-06 13:41:30|47774.1|47754.1|47779.1|47759.1|47779.1|47759.1|47774.1|47754.1|3
1649252510000|2022-04-06 13:41:50|47780.8|47760.8|47779.1|47759.1|47781.6|47761.6|47777.4|47757.4|3
1649252520000|2022-04-06 13:42:00|47777.4|47757.4|47768.3|47748.3|47778.3|47758.3|47768.3|47748.3|5
1649252530000|2022-04-06 13:42:10|47761.6|47741.6|47761.6|47741.6|47761.6|47741.6|47761.6|47741.6|4
1649252540000|2022-04-06 13:42:20|47759.9|47739.9|47755.8|47735.8|47759.9|47739.9|47755.8|47735.8|6
1649252550000|2022-04-06 13:42:30|47744.1|47724.1|47739.1|47719.1|47744.1|47724.1|47739.1|47719.1|10
1649252560000|2022-04-06 13:42:40|47741.6|47721.6|47741.6|47721.6|47741.6|47721.6|47739.9|47719.9|2
1649252570000|2022-04-06 13:42:50|47742.4|47722.4|47744.1|47724.1|47744.1|47724.1|47742.4|47722.4|4
1649252580000|2022-04-06 13:43:00|47742.4|47722.4|47736.6|47716.6|47742.4|47722.4|47736.6|47716.6|7
1649252590000|2022-04-06 13:43:10|47737.4|47717.4|47739.1|47719.1|47739.1|47719.1|47736.6|47716.6|0
1649252600000|2022-04-06 13:43:20|47723.3|47703.3|47724.9|47704.9|47724.9|47704.9|47716.6|47696.6|29
1649252610000|2022-04-06 13:43:30|47726.6|47706.6|47727.4|47707.4|47727.4|47707.4|47726.6|47706.6|21
1649252620000|2022-04-06 13:43:40|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|47729.1|47709.1|15
1649252630000|2022-04-06 13:43:50|47719.9|47699.9|47719.9|47699.9|47719.9|47699.9|47719.9|47699.9|38
1649252640000|2022-04-06 13:44:00|47719.1|47699.1|47716.6|47696.6|47719.1|47699.1|47714.9|47694.9|8
1649252650000|2022-04-06 13:44:10|47714.9|47694.9|47708.3|47688.3|47714.9|47694.9|47694.1|47674.1|28
1649252660000|2022-04-06 13:44:20|47707.4|47687.4|47704.1|47684.1|47712.4|47692.4|47704.1|47684.1|7
1649252670000|2022-04-06 13:44:30|47703.3|47683.3|47694.9|47674.9|47703.3|47683.3|47687.4|47667.4|13
1649252680000|2022-04-06 13:44:40|47696.6|47676.6|47704.9|47684.9|47707.4|47687.4|47694.9|47674.9|4
1649252690000|2022-04-06 13:44:50|47705.8|47685.8|47706.6|47686.6|47709.9|47689.9|47705.8|47685.8|5
1649252700000|2022-04-06 13:45:00|47705.8|47685.8|47699.9|47679.9|47705.8|47685.8|47694.9|47674.9|20
1649252710000|2022-04-06 13:45:10|47698.3|47678.3|47682.4|47662.4|47698.3|47678.3|47682.4|47662.4|29
1649252720000|2022-04-06 13:45:20|47683.3|47663.3|47683.3|47663.3|47684.9|47664.9|47678.3|47658.3|39
1649252730000|2022-04-06 13:45:30|47686.6|47666.6|47684.9|47664.9|47686.6|47666.6|47682.4|47662.4|68
1649252740000|2022-04-06 13:45:40|47689.9|47669.9|47704.9|47684.9|47704.9|47684.9|47689.9|47669.9|21
1649252750000|2022-04-06 13:45:50|47708.3|47688.3|47724.9|47704.9|47724.9|47704.9|47708.3|47688.3|4
1649252760000|2022-04-06 13:46:00|47722.4|47702.4|47717.4|47697.4|47723.3|47703.3|47717.4|47697.4|7
1649252770000|2022-04-06 13:46:10|47709.1|47689.1|47698.3|47678.3|47709.1|47689.1|47698.3|47678.3|9
1649252780000|2022-04-06 13:46:20|47699.9|47679.9|47704.9|47684.9|47704.9|47684.9|47699.9|47679.9|3
1649252790000|2022-04-06 13:46:30|47703.3|47683.3|47704.1|47684.1|47704.9|47684.9|47703.3|47683.3|2
1649252800000|2022-04-06 13:46:40|47702.4|47682.4|47704.9|47684.9|47704.9|47684.9|47702.4|47682.4|0
1649252810000|2022-04-06 13:46:50|47704.1|47684.1|47702.4|47682.4|47704.1|47684.1|47702.4|47682.4|1
1649252820000|2022-04-06 13:47:00|47704.9|47684.9|47704.9|47684.9|47704.9|47684.9|47702.4|47682.4|5
1649252830000|2022-04-06 13:47:10|||||||||3
1649252840000|2022-04-06 13:47:20|47708.3|47688.3|47704.1|47684.1|47709.9|47689.9|47704.1|47684.1|2
1649252850000|2022-04-06 13:47:30|47702.4|47682.4|47699.9|47679.9|47702.4|47682.4|47699.9|47679.9|0
1649252860000|2022-04-06 13:47:40|||||||||7
1649252870000|2022-04-06 13:47:50|47702.4|47682.4|47704.9|47684.9|47704.9|47684.9|47702.4|47682.4|6
1649252880000|2022-04-06 13:48:00|47703.3|47683.3|47709.9|47689.9|47709.9|47689.9|47702.4|47682.4|2
1649252890000|2022-04-06 13:48:10|47712.4|47692.4|47714.1|47694.1|47714.1|47694.1|47712.4|47692.4|0
1649252900000|2022-04-06 13:48:20|47714.9|47694.9|47719.9|47699.9|47719.9|47699.9|47714.9|47694.9|4
1649252910000|2022-04-06 13:48:30|||||||||3
1649252920000|2022-04-06 13:48:40|||||||||2
1649252930000|2022-04-06 13:48:50|47718.3|47698.3|47702.4|47682.4|47719.9|47699.9|47702.4|47682.4|8
1649252940000|2022-04-06 13:49:00|47699.9|47679.9|47699.9|47679.9|47704.9|47684.9|47699.9|47679.9|5
1649252950000|2022-04-06 13:49:10|47697.4|47677.4|47692.4|47672.4|47697.4|47677.4|47691.6|47671.6|22
1649252960000|2022-04-06 13:49:20|47694.9|47674.9|47697.4|47677.4|47697.4|47677.4|47694.9|47674.9|5
1649252970000|2022-04-06 13:49:30|47694.9|47674.9|47694.9|47674.9|47697.4|47677.4|47694.9|47674.9|1
1649252980000|2022-04-06 13:49:40|47694.1|47674.1|47692.4|47672.4|47694.1|47674.1|47692.4|47672.4|4
1649253000000|2022-04-06 13:50:00|||||||||6
1649253010000|2022-04-06 13:50:10|47689.9|47669.9|47689.9|47669.9|47689.9|47669.9|47689.9|47669.9|3
1649253020000|2022-04-06 13:50:20|47691.6|47671.6|47694.9|47674.9|47694.9|47674.9|47691.6|47671.6|14
1649253030000|2022-04-06 13:50:30|47692.4|47672.4|47692.4|47672.4|47694.9|47674.9|47692.4|47672.4|1
1649253040000|2022-04-06 13:50:40|47693.3|47673.3|47694.9|47674.9|47694.9|47674.9|47692.4|47672.4|3
1649253050000|2022-04-06 13:50:50|47692.4|47672.4|47697.4|47677.4|47697.4|47677.4|47692.4|47672.4|2
1649253060000|2022-04-06 13:51:00|47696.6|47676.6|47697.4|47677.4|47697.4|47677.4|47696.6|47676.6|22
1649253070000|2022-04-06 13:51:10|47698.3|47678.3|47744.9|47724.9|47744.9|47724.9|47698.3|47678.3|22
1649253080000|2022-04-06 13:51:20|47743.3|47723.3|47739.9|47719.9|47743.3|47723.3|47739.9|47719.9|11
1649253090000|2022-04-06 13:51:30|47739.1|47719.1|47737.4|47717.4|47739.1|47719.1|47737.4|47717.4|4
1649253100000|2022-04-06 13:51:40|47739.1|47719.1|47730.8|47710.8|47739.1|47719.1|47730.8|47710.8|16
1649253110000|2022-04-06 13:51:50|47732.4|47712.4|47732.5|47712.5|47732.5|47712.5|47730.8|47710.8|4
1649253120000|2022-04-06 13:52:00|47733.3|47713.3|47737.5|47717.5|47737.5|47717.5|47733.3|47713.3|3
1649253140000|2022-04-06 13:52:20|47736.6|47716.6|47735|47715|47736.6|47716.6|47735|47715|4
1649253150000|2022-04-06 13:52:30|47731.6|47711.6|47730|47710|47732.5|47712.5|47730|47710|2
1649253160000|2022-04-06 13:52:40|47731.6|47711.6|47734.1|47714.1|47735|47715|47730.8|47710.8|5
1649253170000|2022-04-06 13:52:50|47735|47715|47730.8|47710.8|47735|47715|47730.8|47710.8|7
1649253180000|2022-04-06 13:53:00|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|47730.8|47710.8|2
1649253190000|2022-04-06 13:53:10|47730|47710|47730|47710|47730|47710|47730|47710|2
1649253200000|2022-04-06 13:53:20|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|47727.5|47707.5|1
1649253210000|2022-04-06 13:53:30|47725|47705|47727.5|47707.5|47727.5|47707.5|47725|47705|1
1649253220000|2022-04-06 13:53:40|47726.6|47706.6|47722.5|47702.5|47727.5|47707.5|47722.5|47702.5|3
1649253230000|2022-04-06 13:53:50|47721.6|47701.6|47714.1|47694.1|47721.6|47701.6|47714.1|47694.1|4
1649253240000|2022-04-06 13:54:00|47712.5|47692.5|47700|47680|47712.5|47692.5|47700|47680|7
1649253250000|2022-04-06 13:54:10|||||||||2
1649253260000|2022-04-06 13:54:20|||||||||1
1649253270000|2022-04-06 13:54:30|47697.5|47677.5|47697.5|47677.5|47697.5|47677.5|47695|47675|10
1649253280000|2022-04-06 13:54:40|47695|47675|47695|47675|47695|47675|47695|47675|0
1649253300000|2022-04-06 13:55:00|47693.3|47673.3|47690|47670|47693.3|47673.3|47690|47670|8
1649253310000|2022-04-06 13:55:10|47694.1|47674.1|47707.5|47687.5|47707.5|47687.5|47694.1|47674.1|8
1649253320000|2022-04-06 13:55:20|47710.8|47690.8|47730|47710|47730|47710|47710.8|47690.8|5
1649253330000|2022-04-06 13:55:30|47729.1|47709.1|47724.1|47704.1|47729.1|47709.1|47724.1|47704.1|1
1649253340000|2022-04-06 13:55:40|47725.8|47705.8|47723.3|47703.3|47725.8|47705.8|47723.3|47703.3|2
1649253350000|2022-04-06 13:55:50|47724.1|47704.1|47724.1|47704.1|47725.8|47705.8|47723.3|47703.3|1
1649253360000|2022-04-06 13:56:00|47725.8|47705.8|47720.8|47700.8|47725.8|47705.8|47720.8|47700.8|7
1649253370000|2022-04-06 13:56:10|47720|47700|47715|47695|47720|47700|47715|47695|6
1649253380000|2022-04-06 13:56:20|47713.3|47693.3|47713.3|47693.3|47713.3|47693.3|47713.3|47693.3|1
1649253390000|2022-04-06 13:56:30|47712.5|47692.5|47705|47685|47712.5|47692.5|47705|47685|8
1649253400000|2022-04-06 13:56:40|||||||||1
1649253420000|2022-04-06 13:57:00|47702.5|47682.5|47702.5|47682.5|47702.5|47682.5|47702.5|47682.5|0
1649253430000|2022-04-06 13:57:10|47700|47680|47698.3|47678.3|47700|47680|47698.3|47678.3|10
1649253440000|2022-04-06 13:57:20|47700|47680|47698.3|47678.3|47700|47680|47698.3|47678.3|1
1649253450000|2022-04-06 13:57:30|47700|47680|47700|47680|47700|47680|47700|47680|1
1649253460000|2022-04-06 13:57:40|47699.1|47679.1|47693.3|47673.3|47699.1|47679.1|47691.6|47671.6|4
1649253480000|2022-04-06 13:58:00|47690.8|47670.8|47690|47670|47692.5|47672.5|47690|47670|6
1649253490000|2022-04-06 13:58:10|47687.5|47667.5|47687.5|47667.5|47687.5|47667.5|47687.5|47667.5|1
1649253500000|2022-04-06 13:58:20|||||||||4
1649253510000|2022-04-06 13:58:30|47692.5|47672.5|47694.1|47674.1|47694.1|47674.1|47692.5|47672.5|6
1649253520000|2022-04-06 13:58:40|47695.8|47675.8|47694.1|47674.1|47695.8|47675.8|47694.1|47674.1|1
1649253530000|2022-04-06 13:58:50|47695|47675|47690|47670|47695|47675|47690|47670|5
1649253540000|2022-04-06 13:59:00|47689.1|47669.1|47680.8|47660.8|47689.1|47669.1|47680.8|47660.8|5
1649253550000|2022-04-06 13:59:10|47681.6|47661.6|47677.5|47657.5|47681.6|47661.6|47677.5|47657.5|17
1649253560000|2022-04-06 13:59:20|47680.8|47660.8|47695|47675|47695|47675|47680.8|47660.8|6
1649253570000|2022-04-06 13:59:30|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|47693.3|47673.3|3
1649253580000|2022-04-06 13:59:40|47691.6|47671.6|47689.1|47669.1|47691.6|47671.6|47689.1|47669.1|0
1649253590000|2022-04-06 13:59:50|47690.8|47670.8|47690|47670|47690.8|47670.8|47688.3|47668.3|3
1649253600000|2022-04-06 14:00:00|47688.3|47668.3|47688.3|47668.3|47693.3|47673.3|47688.3|47668.3|11
1649253610000|2022-04-06 14:00:10|47690|47670|47690|47670|47690|47670|47688.3|47668.3|4
1649253620000|2022-04-06 14:00:20|47688.3|47668.3|47687.5|47667.5|47690|47670|47686.6|47666.6|16
1649253630000|2022-04-06 14:00:30|47685.8|47665.8|47690.8|47670.8|47690.8|47670.8|47685.8|47665.8|10
1649253640000|2022-04-06 14:00:40|47695.8|47675.8|47712.5|47692.5|47712.5|47692.5|47695.8|47675.8|7
1649253650000|2022-04-06 14:00:50|47715|47695|47717.5|47697.5|47717.5|47697.5|47715|47695|5
1649253660000|2022-04-06 14:01:00|47718.3|47698.3|47705|47685|47718.3|47698.3|47705|47685|9
1649253670000|2022-04-06 14:01:10|47696.6|47676.6|47692.5|47672.5|47696.6|47676.6|47692.5|47672.5|4
1649253680000|2022-04-06 14:01:20|||||||||1
1649253690000|2022-04-06 14:01:30|47690.8|47670.8|47690|47670|47690.8|47670.8|47687.5|47667.5|11
1649253700000|2022-04-06 14:01:40|47691.6|47671.6|47712.5|47692.5|47712.5|47692.5|47691.6|47671.6|8
1649253710000|2022-04-06 14:01:50|||||||||38
1649253720000|2022-04-06 14:02:00|47711.6|47691.6|47710|47690|47711.6|47691.6|47707.5|47687.5|7
1649253730000|2022-04-06 14:02:10|47709.1|47689.1|47710|47690|47710|47690|47707.5|47687.5|6
1649253740000|2022-04-06 14:02:20|47710.8|47690.8|47711.6|47691.6|47711.6|47691.6|47710.8|47690.8|1
1649253750000|2022-04-06 14:02:30|47713.3|47693.3|47713.3|47693.3|47713.3|47693.3|47713.3|47693.3|2
1649253760000|2022-04-06 14:02:40|47715|47695|47720.8|47700.8|47720.8|47700.8|47715|47695|7
1649253770000|2022-04-06 14:02:50|47722.5|47702.5|47725|47705|47727.5|47707.5|47722.5|47702.5|8
1649253780000|2022-04-06 14:03:00|47725.8|47705.8|47717.5|47697.5|47726.6|47706.6|47717.5|47697.5|5
1649253790000|2022-04-06 14:03:10|47719.1|47699.1|47715|47695|47720|47700|47715|47695|6
1649253800000|2022-04-06 14:03:20|47719.1|47699.1|47721.6|47701.6|47721.6|47701.6|47719.1|47699.1|5
1649253810000|2022-04-06 14:03:30|47720|47700|47720|47700|47720|47700|47720|47700|3
1649253820000|2022-04-06 14:03:40|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|47717.5|47697.5|0
1649253830000|2022-04-06 14:03:50|47716.6|47696.6|47716.6|47696.6|47716.6|47696.6|47716.6|47696.6|3
1649253840000|2022-04-06 14:04:00|47717.5|47697.5|47712.5|47692.5|47717.5|47697.5|47712.5|47692.5|3
1649253850000|2022-04-06 14:04:10|47710|47690|47720.8|47700.8|47720.8|47700.8|47710|47690|4
1649253860000|2022-04-06 14:04:20|47719.1|47699.1|47717.5|47697.5|47720|47700|47717.5|47697.5|5
1649253870000|2022-04-06 14:04:30|47715.8|47695.8|47712.5|47692.5|47715.8|47695.8|47712.5|47692.5|5
1649253890000|2022-04-06 14:04:50|47710.8|47690.8|47711.6|47691.6|47711.6|47691.6|47709.1|47689.1|4
1649253900000|2022-04-06 14:05:00|47712.5|47692.5|47709.1|47689.1|47712.5|47692.5|47707.5|47687.5|4
1649253910000|2022-04-06 14:05:10|47708.3|47688.3|47708.3|47688.3|47710|47690|47706.6|47686.6|19
1649253920000|2022-04-06 14:05:20|47706.6|47686.6|47695|47675|47708.3|47688.3|47695|47675|2
1649253930000|2022-04-06 14:05:30|47689.1|47669.1|47688.3|47668.3|47689.1|47669.1|47688.3|47668.3|1
1649253940000|2022-04-06 14:05:40|47686.6|47666.6|47686.6|47666.6|47686.6|47666.6|47686.6|47666.6|0
1649253950000|2022-04-06 14:05:50|47684.1|47664.1|47684.1|47664.1|47684.1|47664.1|47684.1|47664.1|4
1649253960000|2022-04-06 14:06:00|47685.8|47665.8|47667.5|47647.5|47685.8|47665.8|47667.5|47647.5|12
1649253970000|2022-04-06 14:06:10|47670|47650|47675|47655|47675|47655|47670|47650|7
1649253980000|2022-04-06 14:06:20|||||||||2
1649253990000|2022-04-06 14:06:30|47676.6|47656.6|47677.5|47657.5|47677.5|47657.5|47676.6|47656.6|1
1649254000000|2022-04-06 14:06:40|47679.1|47659.1|47679.1|47659.1|47680|47660|47679.1|47659.1|2
1649254010000|2022-04-06 14:06:50|47680.8|47660.8|47685|47665|47685|47665|47679.1|47659.1|1
1649254020000|2022-04-06 14:07:00|47688.3|47668.3|47690|47670|47692.5|47672.5|47688.3|47668.3|4
1649254030000|2022-04-06 14:07:10|47692.5|47672.5|47686.6|47666.6|47692.5|47672.5|47686.6|47666.6|11
1649254040000|2022-04-06 14:07:20|47685.8|47665.8|47667.5|47647.5|47685.8|47665.8|47667.5|47647.5|9
1649254050000|2022-04-06 14:07:30|47670|47650|47675|47655|47675|47655|47670|47650|4
1649254070000|2022-04-06 14:07:50|||||||||3
1649254080000|2022-04-06 14:08:00|47673.3|47653.3|47665|47645|47673.3|47653.3|47662.5|47642.5|18
1649254090000|2022-04-06 14:08:10|47664.1|47644.1|47661.6|47641.6|47665|47645|47660|47640|20
1649254100000|2022-04-06 14:08:20|47662.5|47642.5|47653.3|47633.3|47665|47645|47651.6|47631.6|10
1649254110000|2022-04-06 14:08:30|47652.5|47632.5|47636.6|47616.6|47653.3|47633.3|47635.8|47615.8|19
1649254120000|2022-04-06 14:08:40|47640|47620|47630|47610|47640|47620|47630|47610|7
1649254130000|2022-04-06 14:08:50|47630.8|47610.8|47632.5|47612.5|47634.1|47614.1|47630.8|47610.8|8
1649254140000|2022-04-06 14:09:00|47634.1|47614.1|47635|47615|47637.5|47617.5|47634.1|47614.1|4
1649254150000|2022-04-06 14:09:10|47632.5|47612.5|47632.5|47612.5|47632.5|47612.5|47630|47610|9
1649254160000|2022-04-06 14:09:20|47630|47610|47629.1|47609.1|47630|47610|47626.6|47606.6|10
1649254170000|2022-04-06 14:09:30|47625.8|47605.8|47620|47600|47625.8|47605.8|47617.5|47597.5|16
1649254180000|2022-04-06 14:09:40|47615.8|47595.8|47620|47600|47620|47600|47615.8|47595.8|12
1649254190000|2022-04-06 14:09:50|47620.8|47600.8|47627.5|47607.5|47629.1|47609.1|47620.8|47600.8|9
1649254200000|2022-04-06 14:10:00|47625.8|47605.8|47632.5|47612.5|47632.5|47612.5|47625.8|47605.8|37
1649254210000|2022-04-06 14:10:10|47633.3|47613.3|47631.6|47611.6|47635|47615|47631.6|47611.6|6
1649254220000|2022-04-06 14:10:20|47630|47610|47632.5|47612.5|47632.5|47612.5|47630|47610|1
1649254230000|2022-04-06 14:10:30|47633.3|47613.3|47641.6|47621.6|47641.6|47621.6|47632.5|47612.5|7
1649254240000|2022-04-06 14:10:40|47640|47620|47637.5|47617.5|47640|47620|47637.5|47617.5|4
1649254250000|2022-04-06 14:10:50|47636.6|47616.6|47636.6|47616.6|47636.6|47616.6|47634.1|47614.1|8
1649254260000|2022-04-06 14:11:00|47637.5|47617.5|47633.3|47613.3|47639.1|47619.1|47633.3|47613.3|7
1649254270000|2022-04-06 14:11:10|47632.5|47612.5|47636.6|47616.6|47636.6|47616.6|47632.5|47612.5|7
1649254280000|2022-04-06 14:11:20|47635.8|47615.8|47635.8|47615.8|47635.8|47615.8|47635.8|47615.8|1
1649254290000|2022-04-06 14:11:30|47637.5|47617.5|47639.1|47619.1|47639.1|47619.1|47636.6|47616.6|11
1649254300000|2022-04-06 14:11:40|47640|47620|47649.1|47629.1|47649.1|47629.1|47640|47620|2
1649254310000|2022-04-06 14:11:50|47650|47630|47647.5|47627.5|47650|47630|47647.5|47627.5|16
1649254320000|2022-04-06 14:12:00|||||||||1
1649254330000|2022-04-06 14:12:10|47644.1|47624.1|47641.6|47621.6|47644.1|47624.1|47641.6|47621.6|24
1649254340000|2022-04-06 14:12:20|47644.1|47624.1|47646.6|47626.6|47647.5|47627.5|47644.1|47624.1|5
1649254350000|2022-04-06 14:12:30|47649.1|47629.1|47650|47630|47650|47630|47647.5|47627.5|6
1649254360000|2022-04-06 14:12:40|47649.1|47629.1|47650|47630|47650|47630|47647.5|47627.5|2
1649254370000|2022-04-06 14:12:50|47647.5|47627.5|47647.5|47627.5|47647.5|47627.5|47647.5|47627.5|2
1649254380000|2022-04-06 14:13:00|47645|47625|47645|47625|47645|47625|47645|47625|5
1649254390000|2022-04-06 14:13:10|47644.1|47624.1|47634.1|47614.1|47644.1|47624.1|47633.3|47613.3|2
1649254400000|2022-04-06 14:13:20|47635|47615|47635|47615|47635|47615|47635|47615|4
1649254410000|2022-04-06 14:13:30|47637.5|47617.5|47643.3|47623.3|47643.3|47623.3|47637.5|47617.5|4
1649254420000|2022-04-06 14:13:40|47641.6|47621.6|47641.6|47621.6|47643.3|47623.3|47641.6|47621.6|2
1649254430000|2022-04-06 14:13:50|47639.1|47619.1|47640|47620|47642.5|47622.5|47639.1|47619.1|2
1649254440000|2022-04-06 14:14:00|47642.5|47622.5|47648.3|47628.3|47649.1|47629.1|47642.5|47622.5|7
1649254450000|2022-04-06 14:14:10|47646.6|47626.6|47645|47625|47647.5|47627.5|47645|47625|9
1649254460000|2022-04-06 14:14:20|47646.6|47626.6|47645|47625|47646.6|47626.6|47645|47625|1
1649254470000|2022-04-06 14:14:30|47646.6|47626.6|47650|47630|47650|47630|47645|47625|2
1649254490000|2022-04-06 14:14:50|47647.5|47627.5|47645|47625|47647.5|47627.5|47645|47625|3
1649254500000|2022-04-06 14:15:00|47650|47630|47690|47670|47690|47670|47650|47630|32
1649254510000|2022-04-06 14:15:10|47687.5|47667.5|47690|47670|47690|47670|47685|47665|5
1649254520000|2022-04-06 14:15:20|47687.5|47667.5|47680|47660|47687.5|47667.5|47678.3|47658.3|5
1649254530000|2022-04-06 14:15:30|47679.1|47659.1|47680|47660|47680|47660|47677.5|47657.5|3
1649254540000|2022-04-06 14:15:40|||||||||11
1649254550000|2022-04-06 14:15:50|47677.5|47657.5|47680|47660|47680|47660|47677.5|47657.5|2
1649254560000|2022-04-06 14:16:00|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47675|47655|4
1649254570000|2022-04-06 14:16:10|47675|47655|47665.8|47645.8|47676.6|47656.6|47665.8|47645.8|16
1649254580000|2022-04-06 14:16:20|47668.3|47648.3|47668.3|47648.3|47668.3|47648.3|47668.3|47648.3|9
1649254590000|2022-04-06 14:16:30|47666.6|47646.6|47665.8|47645.8|47668.3|47648.3|47665.8|47645.8|1
1649254600000|2022-04-06 14:16:40|47668.3|47648.3|47668.3|47648.3|47668.3|47648.3|47668.3|47648.3|5
1649254610000|2022-04-06 14:16:50|47672.5|47652.5|47690|47670|47690|47670|47672.5|47652.5|28
1649254620000|2022-04-06 14:17:00|47692.5|47672.5|47701.6|47681.6|47701.6|47681.6|47692.5|47672.5|14
1649254630000|2022-04-06 14:17:10|47702.5|47682.5|47705|47685|47712.5|47692.5|47702.5|47682.5|14
1649254640000|2022-04-06 14:17:20|47706.6|47686.6|47696.6|47676.6|47706.6|47686.6|47696.6|47676.6|2
1649254650000|2022-04-06 14:17:30|47699.1|47679.1|47699.1|47679.1|47699.1|47679.1|47699.1|47679.1|5
1649254670000|2022-04-06 14:17:50|47705|47685|47701.6|47681.6|47705|47685|47701.6|47681.6|9
1649254680000|2022-04-06 14:18:00|47702.5|47682.5|47697.5|47677.5|47702.5|47682.5|47697.5|47677.5|3
1649254690000|2022-04-06 14:18:10|47700|47680|47695.8|47675.8|47700|47680|47695.8|47675.8|10
1649254700000|2022-04-06 14:18:20|47695|47675|47695|47675|47695|47675|47695|47675|1
1649254710000|2022-04-06 14:18:30|47691.6|47671.6|47685|47665|47691.6|47671.6|47685|47665|4
1649254720000|2022-04-06 14:18:40|47682.5|47662.5|47676.6|47656.6|47682.5|47662.5|47676.6|47656.6|2
1649254730000|2022-04-06 14:18:50|47678.3|47658.3|47679.1|47659.1|47679.1|47659.1|47678.3|47658.3|3
1649254740000|2022-04-06 14:19:00|47680|47660|47685.8|47665.8|47685.8|47665.8|47680|47660|0
1649254750000|2022-04-06 14:19:10|47684.1|47664.1|47684.1|47664.1|47685.8|47665.8|47684.1|47664.1|0
1649254760000|2022-04-06 14:19:20|47685.8|47665.8|47685.8|47665.8|47689.1|47669.1|47685.8|47665.8|5
1649254780000|2022-04-06 14:19:40|47686.6|47666.6|47705|47685|47705|47685|47685.8|47665.8|11
1649254790000|2022-04-06 14:19:50|47710.8|47690.8|47712.5|47692.5|47714.1|47694.1|47710|47690|11
1649254800000|2022-04-06 14:20:00|47713.3|47693.3|47713.3|47693.3|47715|47695|47713.3|47693.3|3
1649254810000|2022-04-06 14:20:10|47712.5|47692.5|47713.3|47693.3|47713.3|47693.3|47712.5|47692.5|6
1649254820000|2022-04-06 14:20:20|47710.8|47690.8|47708.3|47688.3|47711.6|47691.6|47708.3|47688.3|0
1649254830000|2022-04-06 14:20:30|47710|47690|47723.3|47703.3|47723.3|47703.3|47710|47690|8
1649254840000|2022-04-06 14:20:40|47725.8|47705.8|47723.3|47703.3|47726.6|47706.6|47723.3|47703.3|6
1649254850000|2022-04-06 14:20:50|47725|47705|47725.8|47705.8|47727.5|47707.5|47723.3|47703.3|8
1649254860000|2022-04-06 14:21:00|47728.3|47708.3|47727.5|47707.5|47738.3|47718.3|47727.5|47707.5|15
1649254870000|2022-04-06 14:21:10|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|47726.6|47706.6|1
1649254880000|2022-04-06 14:21:20|47725|47705|47716.6|47696.6|47725|47705|47716.6|47696.6|10
1649254890000|2022-04-06 14:21:30|47715|47695|47712.5|47692.5|47715|47695|47712.5|47692.5|2
1649254900000|2022-04-06 14:21:40|47710|47690|47705.8|47685.8|47710|47690|47705.8|47685.8|4
1649254910000|2022-04-06 14:21:50|47705|47685|47703.3|47683.3|47705|47685|47703.3|47683.3|2
1649254920000|2022-04-06 14:22:00|47702.5|47682.5|47701.6|47681.6|47704.1|47684.1|47701.6|47681.6|3
1649254930000|2022-04-06 14:22:10|47705|47685|47708.3|47688.3|47708.3|47688.3|47704.1|47684.1|7
1649254940000|2022-04-06 14:22:20|47710|47690|47720.8|47700.8|47723.3|47703.3|47710|47690|4
1649254950000|2022-04-06 14:22:30|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|47722.5|47702.5|1
1649254960000|2022-04-06 14:22:40|47725|47705|47728.3|47708.3|47728.3|47708.3|47725|47705|1
1649254970000|2022-04-06 14:22:50|47733.3|47713.3|47731.6|47711.6|47733.3|47713.3|47731.6|47711.6|5
1649254980000|2022-04-06 14:23:00|47733.3|47713.3|47725|47705|47733.3|47713.3|47725|47705|4
1649254990000|2022-04-06 14:23:10|47721.6|47701.6|47724.1|47704.1|47724.1|47704.1|47721.6|47701.6|3
1649255000000|2022-04-06 14:23:20|47725.8|47705.8|47737.5|47717.5|47737.5|47717.5|47725.8|47705.8|6
1649255010000|2022-04-06 14:23:30|47739.1|47719.1|47745|47725|47745|47725|47739.1|47719.1|4
1649255020000|2022-04-06 14:23:40|47740.8|47720.8|47740|47720|47740.8|47720.8|47740|47720|11
1649255030000|2022-04-06 14:23:50|47738.3|47718.3|47740|47720|47740|47720|47737.5|47717.5|5
1649255040000|2022-04-06 14:24:00|47741.6|47721.6|47740|47720|47744.1|47724.1|47740|47720|3
1649255050000|2022-04-06 14:24:10|47743.3|47723.3|47743.3|47723.3|47743.3|47723.3|47742.5|47722.5|2
1649255060000|2022-04-06 14:24:20|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|47747.5|47727.5|6
1649255070000|2022-04-06 14:24:30|||||||||1
1649255080000|2022-04-06 14:24:40|47750|47730|47742.5|47722.5|47750|47730|47741.6|47721.6|10
1649255090000|2022-04-06 14:24:50|47740.8|47720.8|47738.3|47718.3|47742.5|47722.5|47738.3|47718.3|6
1649255100000|2022-04-06 14:25:00|47741.6|47721.6|47752.5|47732.5|47752.5|47732.5|47740|47720|17
1649255110000|2022-04-06 14:25:10|47749.1|47729.1|47750|47730|47752.5|47732.5|47749.1|47729.1|17
1649255120000|2022-04-06 14:25:20|47750.8|47730.8|47763.3|47743.3|47765.8|47745.8|47750.8|47730.8|15
1649255130000|2022-04-06 14:25:30|47760.8|47740.8|47752.5|47732.5|47760.8|47740.8|47752.5|47732.5|11
1649255140000|2022-04-06 14:25:40|47750|47730|47755.8|47735.8|47755.8|47735.8|47750|47730|4
1649255150000|2022-04-06 14:25:50|47763.3|47743.3|47763.3|47743.3|47764.1|47744.1|47763.3|47743.3|10
1649255160000|2022-04-06 14:26:00|47764.1|47744.1|47760|47740|47764.1|47744.1|47760|47740|4
1649255170000|2022-04-06 14:26:10|47757.5|47737.5|47755.8|47735.8|47757.5|47737.5|47755.8|47735.8|1
1649255180000|2022-04-06 14:26:20|47755|47735|47755|47735|47755.8|47735.8|47754.1|47734.1|0
1649255190000|2022-04-06 14:26:30|47754.1|47734.1|47743.3|47723.3|47754.1|47734.1|47743.3|47723.3|7
1649255200000|2022-04-06 14:26:40|47740|47720|47740|47720|47740|47720|47737.5|47717.5|0
1649255210000|2022-04-06 14:26:50|47736.6|47716.6|47733.3|47713.3|47736.6|47716.6|47732.5|47712.5|3
1649255220000|2022-04-06 14:27:00|47737.5|47717.5|47737.5|47717.5|47740|47720|47737.5|47717.5|8
1649255230000|2022-04-06 14:27:10|47738.3|47718.3|47740|47720|47740|47720|47738.3|47718.3|0
1649255240000|2022-04-06 14:27:20|||||||||1
1649255250000|2022-04-06 14:27:30|47738.3|47718.3|47735.8|47715.8|47738.3|47718.3|47735.8|47715.8|3
1649255260000|2022-04-06 14:27:40|47733.3|47713.3|47725|47705|47733.3|47713.3|47723.3|47703.3|15
1649255270000|2022-04-06 14:27:50|47724.1|47704.1|47725.8|47705.8|47730|47710|47723.3|47703.3|4
1649255280000|2022-04-06 14:28:00|47727.5|47707.5|47717.5|47697.5|47730|47710|47717.5|47697.5|11
1649255290000|2022-04-06 14:28:10|||||||||3
1649255300000|2022-04-06 14:28:20|47718.3|47698.3|47717.5|47697.5|47720|47700|47717.5|47697.5|1
1649255310000|2022-04-06 14:28:30|47719.1|47699.1|47722.5|47702.5|47722.5|47702.5|47719.1|47699.1|3
1649255320000|2022-04-06 14:28:40|47721.6|47701.6|47712.5|47692.5|47721.6|47701.6|47710|47690|2
1649255330000|2022-04-06 14:28:50|47710|47690|47710|47690|47712.5|47692.5|47710|47690|0
1649255340000|2022-04-06 14:29:00|47712.5|47692.5|47712.5|47692.5|47712.5|47692.5|47712.5|47692.5|1
1649255350000|2022-04-06 14:29:10|||||||||1
1649255360000|2022-04-06 14:29:20|47715|47695|47715|47695|47715|47695|47715|47695|1
1649255370000|2022-04-06 14:29:30|47715.8|47695.8|47712.5|47692.5|47717.5|47697.5|47712.5|47692.5|2
1649255380000|2022-04-06 14:29:40|||||||||1
1649255390000|2022-04-06 14:29:50|47706.6|47686.6|47700|47680|47706.6|47686.6|47700|47680|3
1649255400000|2022-04-06 14:30:00|47699.1|47679.1|47685|47665|47699.1|47679.1|47682.5|47662.5|17
1649255410000|2022-04-06 14:30:10|47687.5|47667.5|47665|47645|47687.5|47667.5|47657.5|47637.5|21
1649255420000|2022-04-06 14:30:20|47666.6|47646.6|47677.5|47657.5|47681.6|47661.6|47666.6|47646.6|8
1649255430000|2022-04-06 14:30:30|47675|47655|47705|47685|47705|47685|47675|47655|5
1649255440000|2022-04-06 14:30:40|47705.8|47685.8|47700|47680|47705.8|47685.8|47700|47680|9
1649255450000|2022-04-06 14:30:50|47702.5|47682.5|47694.1|47674.1|47702.5|47682.5|47694.1|47674.1|3
1649255460000|2022-04-06 14:31:00|47695.8|47675.8|47705.8|47685.8|47707.5|47687.5|47695.8|47675.8|9
1649255470000|2022-04-06 14:31:10|47706.7|47686.7|47708.3|47688.3|47708.3|47688.3|47706.7|47686.7|1
1649255480000|2022-04-06 14:31:20|47710|47690|47704.1|47684.1|47710|47690|47704.1|47684.1|4
1649255490000|2022-04-06 14:31:30|47701.6|47681.6|47701.6|47681.6|47704.1|47684.1|47701.6|47681.6|2
1649255500000|2022-04-06 14:31:40|47700.8|47680.8|47695|47675|47700.8|47680.8|47695|47675|1
1649255510000|2022-04-06 14:31:50|47694.1|47674.1|47692.5|47672.5|47694.1|47674.1|47692.5|47672.5|5
1649255520000|2022-04-06 14:32:00|47695|47675|47700|47680|47705.8|47685.8|47695|47675|9
1649255530000|2022-04-06 14:32:10|47704.1|47684.1|47717.5|47697.5|47717.5|47697.5|47704.1|47684.1|4
1649255540000|2022-04-06 14:32:20|47715.8|47695.8|47716.6|47696.6|47719.1|47699.1|47715.8|47695.8|2
1649255550000|2022-04-06 14:32:30|47715|47695|47691.6|47671.6|47715|47695|47691.6|47671.6|3
1649255560000|2022-04-06 14:32:40|47693.3|47673.3|47698.3|47678.3|47698.3|47678.3|47693.3|47673.3|11
1649255570000|2022-04-06 14:32:50|47702.5|47682.5|47708.3|47688.3|47708.3|47688.3|47701.7|47681.7|12
1649255580000|2022-04-06 14:33:00|47710.8|47690.8|47711.7|47691.7|47714.2|47694.2|47710.8|47690.8|5
1649255590000|2022-04-06 14:33:10|47719.2|47699.2|47717.5|47697.5|47720.8|47700.8|47716.7|47696.7|6
1649255600000|2022-04-06 14:33:20|47718.3|47698.3|47720|47700|47726.6|47706.6|47718.3|47698.3|1
1649255610000|2022-04-06 14:33:30|47720.8|47700.8|47723.3|47703.3|47723.3|47703.3|47720.8|47700.8|7
1649255620000|2022-04-06 14:33:40|47725|47705|47726.6|47706.6|47726.6|47706.6|47725|47705|1
1649255630000|2022-04-06 14:33:50|47727.5|47707.5|47737.5|47717.5|47737.5|47717.5|47727.5|47707.5|7
1649255640000|2022-04-06 14:34:00|47740|47720|47738.3|47718.3|47745.8|47725.8|47735|47715|16
1649255650000|2022-04-06 14:34:10|47743.3|47723.3|47744.2|47724.2|47750|47730|47743.3|47723.3|6
1649255660000|2022-04-06 14:34:20|47740|47720|47731.7|47711.7|47740|47720|47728.3|47708.3|3
1649255670000|2022-04-06 14:34:30|47732.5|47712.5|47732.5|47712.5|47732.5|47712.5|47731.7|47711.7|1
1649255680000|2022-04-06 14:34:40|47731.7|47711.7|47733.3|47713.3|47733.3|47713.3|47730.8|47710.8|0
1649255690000|2022-04-06 14:34:50|47730.8|47710.8|47728.3|47708.3|47730.8|47710.8|47728.3|47708.3|3
1649255700000|2022-04-06 14:35:00|47730|47710|47737.5|47717.5|47740|47720|47730|47710|2
1649255710000|2022-04-06 14:35:10|47736.7|47716.7|47725|47705|47736.7|47716.7|47725|47705|8
1649255730000|2022-04-06 14:35:30|47725.8|47705.8|47728.3|47708.3|47733.3|47713.3|47725.8|47705.8|9
1649255740000|2022-04-06 14:35:40|47730|47710|47728.3|47708.3|47730.8|47710.8|47728.3|47708.3|4
1649255750000|2022-04-06 14:35:50|47730.8|47710.8|47730|47710|47730.8|47710.8|47730|47710|0
1649255760000|2022-04-06 14:36:00|47728.3|47708.3|47713.3|47693.3|47730.8|47710.8|47713.3|47693.3|4
1649255770000|2022-04-06 14:36:10|47715|47695|47712.5|47692.5|47715|47695|47712.5|47692.5|1
1649255780000|2022-04-06 14:36:20|47715|47695|47700.8|47680.8|47715|47695|47700.8|47680.8|3
1649255790000|2022-04-06 14:36:30|47696.7|47676.7|47687.5|47667.5|47696.7|47676.7|47687.5|47667.5|10
1649255800000|2022-04-06 14:36:40|47685|47665|47685|47665|47685|47665|47685|47665|0
1649255810000|2022-04-06 14:36:50|47687.5|47667.5|47685|47665|47687.5|47667.5|47685|47665|15
1649255820000|2022-04-06 14:37:00|47682.5|47662.5|47680|47660|47682.5|47662.5|47680|47660|5
1649255830000|2022-04-06 14:37:10|47681.7|47661.7|47685|47665|47687.5|47667.5|47681.7|47661.7|8
1649255840000|2022-04-06 14:37:20|||||||||2
1649255850000|2022-04-06 14:37:30|47690|47670|47687.5|47667.5|47690|47670|47687.5|47667.5|0
1649255860000|2022-04-06 14:37:40|47689.2|47669.2|47690|47670|47690|47670|47689.2|47669.2|1
1649255870000|2022-04-06 14:37:50|47691.7|47671.7|47694.2|47674.2|47694.2|47674.2|47690|47670|3
1649255880000|2022-04-06 14:38:00|47695|47675|47705.8|47685.8|47708.3|47688.3|47695|47675|7
1649255890000|2022-04-06 14:38:10|47705|47685|47705|47685|47705|47685|47704.2|47684.2|3
1649255900000|2022-04-06 14:38:20|47705.8|47685.8|47710|47690|47710|47690|47705|47685|1
1649255910000|2022-04-06 14:38:30|47710.8|47690.8|47715|47695|47715|47695|47710.8|47690.8|0
1649255920000|2022-04-06 14:38:40|47710.8|47690.8|47710.8|47690.8|47710.8|47690.8|47710.8|47690.8|2
1649255930000|2022-04-06 14:38:50|47708.3|47688.3|47707.5|47687.5|47708.3|47688.3|47707.5|47687.5|1
1649255940000|2022-04-06 14:39:00|47710|47690|47707.5|47687.5|47711.7|47691.7|47707.5|47687.5|1
1649255960000|2022-04-06 14:39:20|47710|47690|47707.5|47687.5|47710|47690|47706.7|47686.7|1
1649255970000|2022-04-06 14:39:30|47706.7|47686.7|47705|47685|47706.7|47686.7|47705|47685|2
1649255980000|2022-04-06 14:39:40|47707.5|47687.5|47720|47700|47720|47700|47707.5|47687.5|7
1649255990000|2022-04-06 14:39:50|||||||||2
1649256000000|2022-04-06 14:40:00|47725|47705|47730|47710|47732.5|47712.5|47725|47705|5
1649256010000|2022-04-06 14:40:10|47729.2|47709.2|47727.5|47707.5|47729.2|47709.2|47727.5|47707.5|5
1649256020000|2022-04-06 14:40:20|47725|47705|47725|47705|47725|47705|47721.7|47701.7|12
1649256030000|2022-04-06 14:40:30|47724.2|47704.2|47722.5|47702.5|47724.2|47704.2|47722.5|47702.5|4
1649256040000|2022-04-06 14:40:40|47725|47705|47722.5|47702.5|47725|47705|47722.5|47702.5|2
1649256050000|2022-04-06 14:40:50|||||||||1
1649256060000|2022-04-06 14:41:00|47725|47705|47722.5|47702.5|47725|47705|47722.5|47702.5|1
1649256070000|2022-04-06 14:41:10|47725|47705|47722.5|47702.5|47725|47705|47722.5|47702.5|1
1649256080000|2022-04-06 14:41:20|47725|47705|47722.5|47702.5|47725|47705|47722.5|47702.5|2
1649256100000|2022-04-06 14:41:40|47723.3|47703.3|47731.7|47711.7|47733.3|47713.3|47723.3|47703.3|11
1649256110000|2022-04-06 14:41:50|||||||||2
1649256120000|2022-04-06 14:42:00|47730|47710|47723.3|47703.3|47730|47710|47712.5|47692.5|9
1649256130000|2022-04-06 14:42:10|47722.5|47702.5|47715|47695|47722.5|47702.5|47715|47695|9
1649256140000|2022-04-06 14:42:20|47713.3|47693.3|47715|47695|47715|47695|47713.3|47693.3|2
1649256150000|2022-04-06 14:42:30|47718.3|47698.3|47729.2|47709.2|47729.2|47709.2|47718.3|47698.3|10
1649256160000|2022-04-06 14:42:40|47730|47710|47734.2|47714.2|47734.2|47714.2|47730|47710|3
1649256170000|2022-04-06 14:42:50|47732.5|47712.5|47733.3|47713.3|47733.3|47713.3|47732.5|47712.5|1
1649256180000|2022-04-06 14:43:00|47735|47715|47755|47735|47755|47735|47735|47715|13
1649256190000|2022-04-06 14:43:10|47753.3|47733.3|47750|47730|47753.3|47733.3|47750|47730|4
1649256200000|2022-04-06 14:43:20|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|47748.3|47728.3|2
1649256210000|2022-04-06 14:43:30|47746.7|47726.7|47738.3|47718.3|47746.7|47726.7|47738.3|47718.3|5
1649256220000|2022-04-06 14:43:40|47734.2|47714.2|47732.5|47712.5|47734.2|47714.2|47732.5|47712.5|2
1649256230000|2022-04-06 14:43:50|47730|47710|47720|47700|47730|47710|47720|47700|8
1649256240000|2022-04-06 14:44:00|47724.2|47704.2|47723.3|47703.3|47727.5|47707.5|47723.3|47703.3|10
1649256250000|2022-04-06 14:44:10|47720.8|47700.8|47717.5|47697.5|47720.8|47700.8|47717.5|47697.5|3
1649256260000|2022-04-06 14:44:20|47712.5|47692.5|47707.5|47687.5|47712.5|47692.5|47707.5|47687.5|5
1649256270000|2022-04-06 14:44:30|47706.7|47686.7|47707.5|47687.5|47707.5|47687.5|47705|47685|2
1649256280000|2022-04-06 14:44:40|47702.5|47682.5|47692.5|47672.5|47702.5|47682.5|47692.5|47672.5|6
1649256290000|2022-04-06 14:44:50|47691.7|47671.7|47697.5|47677.5|47697.5|47677.5|47689.2|47669.2|6
1649256300000|2022-04-06 14:45:00|47698.3|47678.3|47694.2|47674.2|47699.2|47679.2|47693.3|47673.3|4
1649256310000|2022-04-06 14:45:10|47692.5|47672.5|47685.8|47665.8|47692.5|47672.5|47685|47665|2
1649256320000|2022-04-06 14:45:20|47687.5|47667.5|47690|47670|47692.5|47672.5|47687.5|47667.5|3
1649256330000|2022-04-06 14:45:30|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|47690.8|47670.8|1
1649256340000|2022-04-06 14:45:40|47692.5|47672.5|47690|47670|47695|47675|47690|47670|3
1649256350000|2022-04-06 14:45:50|47689.2|47669.2|47655.8|47635.8|47689.2|47669.2|47655.8|47635.8|29
1649256360000|2022-04-06 14:46:00|47653.3|47633.3|47657.5|47637.5|47660|47640|47650|47630|22
1649256370000|2022-04-06 14:46:10|47655|47635|47646.7|47626.7|47655|47635|47644.2|47624.2|26
1649256380000|2022-04-06 14:46:20|||||||||2
1649256390000|2022-04-06 14:46:30|47645|47625|47638.3|47618.3|47645|47625|47638.3|47618.3|9
1649256400000|2022-04-06 14:46:40|47640|47620|47640|47620|47640|47620|47640|47620|4
1649256410000|2022-04-06 14:46:50|47638.3|47618.3|47640|47620|47642.5|47622.5|47638.3|47618.3|3
1649256420000|2022-04-06 14:47:00|47639.2|47619.2|47638.3|47618.3|47640|47620|47638.3|47618.3|2
1649256430000|2022-04-06 14:47:10|47637.5|47617.5|47651.7|47631.7|47651.7|47631.7|47635|47615|11
1649256440000|2022-04-06 14:47:20|47652.5|47632.5|47660.8|47640.8|47660.8|47640.8|47652.5|47632.5|4
1649256450000|2022-04-06 14:47:30|47670|47650|47670|47650|47670|47650|47670|47650|2
1649256460000|2022-04-06 14:47:40|47675|47655|47675|47655|47675|47655|47675|47655|2
1649256470000|2022-04-06 14:47:50|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|3
1649256480000|2022-04-06 14:48:00|47675.8|47655.8|47675|47655|47675.8|47655.8|47675|47655|4
1649256490000|2022-04-06 14:48:10|47677.5|47657.5|47675|47655|47677.5|47657.5|47672.5|47652.5|6
1649256500000|2022-04-06 14:48:20|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|2
1649256510000|2022-04-06 14:48:30|47675|47655|47678.3|47658.3|47679.2|47659.2|47674.2|47654.2|8
1649256520000|2022-04-06 14:48:40|47675|47655|47675.8|47655.8|47675.8|47655.8|47670.8|47650.8|15
1649256530000|2022-04-06 14:48:50|47678.3|47658.3|47673.3|47653.3|47678.3|47658.3|47673.3|47653.3|1
1649256540000|2022-04-06 14:49:00|47671.7|47651.7|47665|47645|47671.7|47651.7|47665|47645|3
1649256550000|2022-04-06 14:49:10|47667.5|47647.5|47675|47655|47675|47655|47667.5|47647.5|5
1649256560000|2022-04-06 14:49:20|47674.2|47654.2|47675|47655|47675|47655|47674.2|47654.2|1
1649256570000|2022-04-06 14:49:30|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|47677.5|47657.5|2
1649256580000|2022-04-06 14:49:40|||||||||2
1649256590000|2022-04-06 14:49:50|47675|47655|47675|47655|47675|47655|47675|47655|1
1649256600000|2022-04-06 14:50:00|47673.3|47653.3|47672.5|47652.5|47675|47655|47672.5|47652.5|5
1649256610000|2022-04-06 14:50:10|47670|47650|47670|47650|47670|47650|47670|47650|1
1649256620000|2022-04-06 14:50:20|47665|47645|47658.3|47638.3|47665|47645|47658.3|47638.3|16
1649256640000|2022-04-06 14:50:40|47655|47635|47650.8|47630.8|47655|47635|47650.8|47630.8|7
1649256650000|2022-04-06 14:50:50|47649.2|47629.2|47647.5|47627.5|47650|47630|47645|47625|4
1649256660000|2022-04-06 14:51:00|47648.3|47628.3|47650|47630|47650|47630|47648.3|47628.3|2
1649256670000|2022-04-06 14:51:10|47649.2|47629.2|47652.5|47632.5|47652.5|47632.5|47647.5|47627.5|11
1649256680000|2022-04-06 14:51:20|||||||||10
1649256690000|2022-04-06 14:51:30|47647.5|47627.5|47650|47630|47650|47630|47647.5|47627.5|12
1649256700000|2022-04-06 14:51:40|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|11
1649256710000|2022-04-06 14:51:50|47658.3|47638.3|47671.7|47651.7|47674.2|47654.2|47658.3|47638.3|19
1649256720000|2022-04-06 14:52:00|47672.5|47652.5|47684.2|47664.2|47684.2|47664.2|47672.5|47652.5|2
1649256730000|2022-04-06 14:52:10|47685|47665|47672.5|47652.5|47685|47665|47670.8|47650.8|13
1649256740000|2022-04-06 14:52:20|47676.7|47656.7|47676.7|47656.7|47676.7|47656.7|47675|47655|0
1649256750000|2022-04-06 14:52:30|47674.2|47654.2|47672.5|47652.5|47676.7|47656.7|47672.5|47652.5|1
1649256760000|2022-04-06 14:52:40|47671.7|47651.7|47672.5|47652.5|47674.2|47654.2|47671.7|47651.7|1
1649256770000|2022-04-06 14:52:50|47674.2|47654.2|47658.3|47638.3|47674.2|47654.2|47658.3|47638.3|4
1649256780000|2022-04-06 14:53:00|47656.7|47636.7|47679.2|47659.2|47679.2|47659.2|47656.7|47636.7|9
1649256790000|2022-04-06 14:53:10|47678.3|47658.3|47678.3|47658.3|47678.3|47658.3|47678.3|47658.3|0
1649256800000|2022-04-06 14:53:20|47676.7|47656.7|47672.5|47652.5|47676.7|47656.7|47672.5|47652.5|3
1649256810000|2022-04-06 14:53:30|47670|47650|47665|47645|47670|47650|47665|47645|4
1649256820000|2022-04-06 14:53:40|||||||||2
1649256830000|2022-04-06 14:53:50|47668.3|47648.3|47665|47645|47670|47650|47665|47645|3
1649256840000|2022-04-06 14:54:00|||||||||1
1649256850000|2022-04-06 14:54:10|47667.5|47647.5|47670|47650|47670|47650|47667.5|47647.5|1
1649256860000|2022-04-06 14:54:20|47665|47645|47657.5|47637.5|47665.8|47645.8|47657.5|47637.5|8
1649256870000|2022-04-06 14:54:30|47655.8|47635.8|47650|47630|47657.5|47637.5|47649.2|47629.2|4
1649256880000|2022-04-06 14:54:40|47647.5|47627.5|47645|47625|47647.5|47627.5|47645|47625|3
1649256890000|2022-04-06 14:54:50|47651.7|47631.7|47655|47635|47655|47635|47650|47630|5
1649256900000|2022-04-06 14:55:00|47654.2|47634.2|47652.5|47632.5|47654.2|47634.2|47652.5|47632.5|2
1649256910000|2022-04-06 14:55:10|47651.7|47631.7|47650|47630|47651.7|47631.7|47650|47630|7
1649256920000|2022-04-06 14:55:20|47649.2|47629.2|47650|47630|47650|47630|47647.5|47627.5|1
1649256930000|2022-04-06 14:55:30|47652.5|47632.5|47652.5|47632.5|47652.5|47632.5|47649.2|47629.2|9
1649256940000|2022-04-06 14:55:40|47647.5|47627.5|47640|47620|47647.5|47627.5|47637.5|47617.5|17
1649256950000|2022-04-06 14:55:50|47642.5|47622.5|47640|47620|47642.5|47622.5|47637.5|47617.5|9
1649256960000|2022-04-06 14:56:00|47641.7|47621.7|47642.5|47622.5|47642.5|47622.5|47640|47620|20
1649256970000|2022-04-06 14:56:10|47639.2|47619.2|47647.5|47627.5|47651.7|47631.7|47639.2|47619.2|28
1649256980000|2022-04-06 14:56:20|47645|47625|47646.7|47626.7|47647.5|47627.5|47644.2|47624.2|13
1649256990000|2022-04-06 14:56:30|47647.5|47627.5|47646.7|47626.7|47647.5|47627.5|47641.7|47621.7|4
1649257000000|2022-04-06 14:56:40|47645|47625|47643.3|47623.3|47646.7|47626.7|47643.3|47623.3|8
1649257010000|2022-04-06 14:56:50|47640.8|47620.8|47637.5|47617.5|47642.5|47622.5|47637.5|47617.5|17
1649257020000|2022-04-06 14:57:00|47632.5|47612.5|47625|47605|47632.5|47612.5|47625|47605|15
1649257030000|2022-04-06 14:57:10|47625.8|47605.8|47630|47610|47630|47610|47625.8|47605.8|6
1649257040000|2022-04-06 14:57:20|47628.3|47608.3|47627.5|47607.5|47630|47610|47627.5|47607.5|5
1649257050000|2022-04-06 14:57:30|47629.2|47609.2|47627.5|47607.5|47629.2|47609.2|47627.5|47607.5|2
1649257060000|2022-04-06 14:57:40|47629.2|47609.2|47629.2|47609.2|47631.7|47611.7|47629.2|47609.2|6
1649257070000|2022-04-06 14:57:50|||||||||2
1649257080000|2022-04-06 14:58:00|47630|47610|47632.5|47612.5|47632.5|47612.5|47630|47610|5
1649257090000|2022-04-06 14:58:10|47630|47610|47632.5|47612.5|47632.5|47612.5|47625|47605|23
1649257100000|2022-04-06 14:58:20|47631.7|47611.7|47630|47610|47635|47615|47630|47610|3
1649257110000|2022-04-06 14:58:30|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|5
1649257120000|2022-04-06 14:58:40|47626.7|47606.7|47622.5|47602.5|47626.7|47606.7|47621.7|47601.7|10
1649257130000|2022-04-06 14:58:50|47623.3|47603.3|47625|47605|47625|47605|47623.3|47603.3|4
1649257140000|2022-04-06 14:59:00|47626.7|47606.7|47627.5|47607.5|47627.5|47607.5|47626.7|47606.7|2
1649257150000|2022-04-06 14:59:10|47631.7|47611.7|47639.2|47619.2|47639.2|47619.2|47631.7|47611.7|9
1649257160000|2022-04-06 14:59:20|47638.3|47618.3|47636.7|47616.7|47638.3|47618.3|47636.7|47616.7|3
1649257170000|2022-04-06 14:59:30|47635|47615|47630|47610|47635|47615|47627.5|47607.5|4
1649257180000|2022-04-06 14:59:40|47627.5|47607.5|47630.8|47610.8|47630.8|47610.8|47627.5|47607.5|0
1649257190000|2022-04-06 14:59:50|47630|47610|47635|47615|47635|47615|47630|47610|6
1649257200000|2022-04-06 15:00:00|47637.5|47617.5|47633.3|47613.3|47637.5|47617.5|47633.3|47613.3|13
1649257210000|2022-04-06 15:00:10|||||||||1
1649257220000|2022-04-06 15:00:20|47630|47610|47615.8|47595.8|47630|47610|47615.8|47595.8|21
1649257230000|2022-04-06 15:00:30|47617.5|47597.5|47617.5|47597.5|47617.5|47597.5|47617.5|47597.5|5
1649257240000|2022-04-06 15:00:40|47615|47595|47617.5|47597.5|47617.5|47597.5|47615|47595|5
1649257250000|2022-04-06 15:00:50|47618.3|47598.3|47618.3|47598.3|47618.3|47598.3|47618.3|47598.3|35
1649257260000|2022-04-06 15:01:00|47617.5|47597.5|47615|47595|47617.5|47597.5|47615|47595|9
1649257270000|2022-04-06 15:01:10|47614.2|47594.2|47617.5|47597.5|47617.5|47597.5|47613.3|47593.3|7
1649257280000|2022-04-06 15:01:20|47615.8|47595.8|47614.2|47594.2|47615.8|47595.8|47614.2|47594.2|15
1649257290000|2022-04-06 15:01:30|47611.7|47591.7|47610|47590|47611.7|47591.7|47610|47590|7
1649257300000|2022-04-06 15:01:40|47607.5|47587.5|47607.5|47587.5|47609.2|47589.2|47607.5|47587.5|9
1649257310000|2022-04-06 15:01:50|47605|47585|47601.7|47581.7|47607.5|47587.5|47601.7|47581.7|4
1649257320000|2022-04-06 15:02:00|47596.7|47576.7|47595|47575|47596.7|47576.7|47595|47575|13
1649257330000|2022-04-06 15:02:10|47596.7|47576.7|47597.5|47577.5|47597.5|47577.5|47596.7|47576.7|2
1649257340000|2022-04-06 15:02:20|47596.7|47576.7|47597.5|47577.5|47597.5|47577.5|47596.7|47576.7|15
1649257350000|2022-04-06 15:02:30|||||||||2
1649257360000|2022-04-06 15:02:40|47598.3|47578.3|47599.2|47579.2|47599.2|47579.2|47598.3|47578.3|2
1649257370000|2022-04-06 15:02:50|47600|47580|47599.2|47579.2|47600|47580|47599.2|47579.2|1
1649257380000|2022-04-06 15:03:00|47600.8|47580.8|47600|47580|47602.5|47582.5|47598.3|47578.3|3
1649257390000|2022-04-06 15:03:10|47598.3|47578.3|47600.8|47580.8|47600.8|47580.8|47598.3|47578.3|4
1649257400000|2022-04-06 15:03:20|47600|47580|47598.3|47578.3|47600|47580|47598.3|47578.3|8
1649257420000|2022-04-06 15:03:40|47602.5|47582.5|47608.3|47588.3|47608.3|47588.3|47602.5|47582.5|9
1649257430000|2022-04-06 15:03:50|47609.2|47589.2|47610|47590|47610.8|47590.8|47609.2|47589.2|7
1649257440000|2022-04-06 15:04:00|47607.5|47587.5|47608.3|47588.3|47608.3|47588.3|47605.8|47585.8|2
1649257460000|2022-04-06 15:04:20|47609.2|47589.2|47608.3|47588.3|47609.2|47589.2|47608.3|47588.3|5
1649257480000|2022-04-06 15:04:40|47607.5|47587.5|47605.8|47585.8|47607.5|47587.5|47603.3|47583.3|4
1649257490000|2022-04-06 15:04:50|47605|47585|47602.5|47582.5|47605.8|47585.8|47602.5|47582.5|1
1649257500000|2022-04-06 15:05:00|47599.2|47579.2|47600.8|47580.8|47600.8|47580.8|47599.2|47579.2|13
1649257510000|2022-04-06 15:05:10|47598.3|47578.3|47598.3|47578.3|47598.3|47578.3|47598.3|47578.3|18
1649257520000|2022-04-06 15:05:20|||||||||25
1649257530000|2022-04-06 15:05:30|47599.2|47579.2|47598.3|47578.3|47602.5|47582.5|47598.3|47578.3|14
1649257540000|2022-04-06 15:05:40|47597.5|47577.5|47597.5|47577.5|47598.3|47578.3|47593.3|47573.3|14
1649257550000|2022-04-06 15:05:50|47595.8|47575.8|47598.3|47578.3|47598.3|47578.3|47595.8|47575.8|4
1649257560000|2022-04-06 15:06:00|||||||||11
1649257570000|2022-04-06 15:06:10|47616.7|47596.7|47626.7|47606.7|47626.7|47606.7|47616.7|47596.7|18
1649257580000|2022-04-06 15:06:20|47631.7|47611.7|47632.5|47612.5|47634.2|47614.2|47631.7|47611.7|5
1649257590000|2022-04-06 15:06:30|47633.3|47613.3|47630.8|47610.8|47633.3|47613.3|47630.8|47610.8|2
1649257600000|2022-04-06 15:06:40|47630|47610|47630.8|47610.8|47630.8|47610.8|47630|47610|3
1649257610000|2022-04-06 15:06:50|47631.7|47611.7|47635.8|47615.8|47635.8|47615.8|47631.7|47611.7|3
1649257620000|2022-04-06 15:07:00|47638.3|47618.3|47644.2|47624.2|47644.2|47624.2|47638.3|47618.3|9
1649257630000|2022-04-06 15:07:10|47642.5|47622.5|47643.3|47623.3|47645.8|47625.8|47642.5|47622.5|22
1649257640000|2022-04-06 15:07:20|47647.5|47627.5|47650|47630|47650|47630|47647.5|47627.5|4
1649257650000|2022-04-06 15:07:30|47647.5|47627.5|47650|47630|47651.7|47631.7|47647.5|47627.5|9
1649257660000|2022-04-06 15:07:40|47651.7|47631.7|47670.8|47650.8|47671.7|47651.7|47651.7|47631.7|9
1649257670000|2022-04-06 15:07:50|47668.3|47648.3|47682.5|47662.5|47682.5|47662.5|47668.3|47648.3|11
1649257680000|2022-04-06 15:08:00|47683.3|47663.3|47682.5|47662.5|47690|47670|47682.5|47662.5|15
1649257690000|2022-04-06 15:08:10|47679.2|47659.2|47677.5|47657.5|47679.2|47659.2|47676.7|47656.7|6
1649257700000|2022-04-06 15:08:20|47679.2|47659.2|47679.2|47659.2|47679.2|47659.2|47677.5|47657.5|7
1649257710000|2022-04-06 15:08:30|47677.5|47657.5|47671.7|47651.7|47677.5|47657.5|47671.7|47651.7|5
1649257720000|2022-04-06 15:08:40|47670.8|47650.8|47664.2|47644.2|47671.7|47651.7|47664.2|47644.2|6
1649257730000|2022-04-06 15:08:50|47661.7|47641.7|47652.5|47632.5|47661.7|47641.7|47652.5|47632.5|2
1649257740000|2022-04-06 15:09:00|47654.2|47634.2|47642.5|47622.5|47654.2|47634.2|47640|47620|6
1649257750000|2022-04-06 15:09:10|47648.3|47628.3|47652.5|47632.5|47652.5|47632.5|47648.3|47628.3|1
1649257760000|2022-04-06 15:09:20|47653.3|47633.3|47650|47630|47653.3|47633.3|47650|47630|0
1649257770000|2022-04-06 15:09:30|47648.3|47628.3|47650|47630|47652.5|47632.5|47648.3|47628.3|2
1649257780000|2022-04-06 15:09:40|47648.3|47628.3|47652.5|47632.5|47657.5|47637.5|47648.3|47628.3|14
1649257790000|2022-04-06 15:09:50|47651.7|47631.7|47650|47630|47651.7|47631.7|47650|47630|2
1649257800000|2022-04-06 15:10:00|47648.3|47628.3|47650|47630|47652.5|47632.5|47647.5|47627.5|5
1649257810000|2022-04-06 15:10:10|47649.2|47629.2|47645|47625|47649.2|47629.2|47645|47625|7
1649257820000|2022-04-06 15:10:20|47647.5|47627.5|47650|47630|47650|47630|47647.5|47627.5|7
1649257830000|2022-04-06 15:10:30|47648.3|47628.3|47635|47615|47648.3|47628.3|47635|47615|9
1649257840000|2022-04-06 15:10:40|47634.2|47614.2|47627.5|47607.5|47634.2|47614.2|47627.5|47607.5|4
1649257850000|2022-04-06 15:10:50|47624.2|47604.2|47622.5|47602.5|47624.2|47604.2|47622.5|47602.5|1
1649257860000|2022-04-06 15:11:00|47624.2|47604.2|47624.2|47604.2|47624.2|47604.2|47622.5|47602.5|1
1649257870000|2022-04-06 15:11:10|47622.5|47602.5|47615.8|47595.8|47622.5|47602.5|47613.3|47593.3|9
1649257880000|2022-04-06 15:11:20|47617.5|47597.5|47612.5|47592.5|47617.5|47597.5|47612.5|47592.5|3
1649257890000|2022-04-06 15:11:30|||||||||2
1649257900000|2022-04-06 15:11:40|47610|47590|47611.7|47591.7|47611.7|47591.7|47610|47590|7
1649257910000|2022-04-06 15:11:50|47612.5|47592.5|47629.2|47609.2|47629.2|47609.2|47612.5|47592.5|12
1649257920000|2022-04-06 15:12:00|47630.8|47610.8|47630|47610|47630.8|47610.8|47630|47610|2
1649257940000|2022-04-06 15:12:20|||||||||1
1649257950000|2022-04-06 15:12:30|47638.3|47618.3|47638.3|47618.3|47638.3|47618.3|47638.3|47618.3|8
1649257960000|2022-04-06 15:12:40|47640|47620|47640|47620|47640|47620|47640|47620|4
1649257970000|2022-04-06 15:12:50|||||||||3
1649257980000|2022-04-06 15:13:00|47636.7|47616.7|47625.8|47605.8|47636.7|47616.7|47625.8|47605.8|7
1649258000000|2022-04-06 15:13:20|47622.5|47602.5|47620|47600|47622.5|47602.5|47617.5|47597.5|4
1649258010000|2022-04-06 15:13:30|47619.2|47599.2|47622.5|47602.5|47622.5|47602.5|47617.5|47597.5|2
1649258020000|2022-04-06 15:13:40|47625.8|47605.8|47627.5|47607.5|47627.5|47607.5|47625.8|47605.8|7
1649258040000|2022-04-06 15:14:00|47626.7|47606.7|47625|47605|47626.7|47606.7|47622.5|47602.5|6
1649258050000|2022-04-06 15:14:10|47625.8|47605.8|47627.5|47607.5|47627.5|47607.5|47625.8|47605.8|1
1649258060000|2022-04-06 15:14:20|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|47629.2|47609.2|4
1649258070000|2022-04-06 15:14:30|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|47627.5|47607.5|0
1649258080000|2022-04-06 15:14:40|47629.2|47609.2|47630|47610|47632.5|47612.5|47627.5|47607.5|6
1649258090000|2022-04-06 15:14:50|47628.3|47608.3|47630|47610|47630|47610|47628.3|47608.3|15
1649258100000|2022-04-06 15:15:00|47627.5|47607.5|47619.2|47599.2|47627.5|47607.5|47619.2|47599.2|10
1649258110000|2022-04-06 15:15:10|||||||||1
1649258120000|2022-04-06 15:15:20|47614.2|47594.2|47612.5|47592.5|47614.2|47594.2|47611.7|47591.7|4
1649258130000|2022-04-06 15:15:30|47614.2|47594.2|47615|47595|47615|47595|47614.2|47594.2|6
1649258140000|2022-04-06 15:15:40|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|47616.7|47596.7|5
1649258150000|2022-04-06 15:15:50|47612.5|47592.5|47612.5|47592.5|47612.5|47592.5|47612.5|47592.5|9
1649258160000|2022-04-06 15:16:00|47611.7|47591.7|47610|47590|47611.7|47591.7|47609.2|47589.2|3
1649258170000|2022-04-06 15:16:10|47609.2|47589.2|47607.5|47587.5|47609.2|47589.2|47605.9|47585.9|8
1649258180000|2022-04-06 15:16:20|47606.7|47586.7|47602.5|47582.5|47606.7|47586.7|47602.5|47582.5|0
1649258190000|2022-04-06 15:16:30|47597.5|47577.5|47596.7|47576.7|47597.5|47577.5|47596.7|47576.7|13
1649258200000|2022-04-06 15:16:40|47594.2|47574.2|47596.7|47576.7|47596.7|47576.7|47594.2|47574.2|4
1649258210000|2022-04-06 15:16:50|47582.5|47562.5|47582.5|47562.5|47582.5|47562.5|47582.5|47562.5|14
1649258220000|2022-04-06 15:17:00|47580|47560|47564.2|47544.2|47580.9|47560.9|47562.5|47542.5|17
1649258230000|2022-04-06 15:17:10|47565|47545|47561.7|47541.7|47566.7|47546.7|47561.7|47541.7|10
1649258240000|2022-04-06 15:17:20|47557.5|47537.5|47552.5|47532.5|47557.5|47537.5|47552.5|47532.5|32
1649258250000|2022-04-06 15:17:30|47551.7|47531.7|47548.4|47528.4|47551.7|47531.7|47548.4|47528.4|9
1649258260000|2022-04-06 15:17:40|47551.7|47531.7|47547.5|47527.5|47554.2|47534.2|47547.5|47527.5|11
1649258270000|2022-04-06 15:17:50|47550|47530|47554.2|47534.2|47554.2|47534.2|47550|47530|7
1649258280000|2022-04-06 15:18:00|47551.7|47531.7|47552.5|47532.5|47552.5|47532.5|47547.5|47527.5|10
1649258290000|2022-04-06 15:18:10|||||||||3
1649258300000|2022-04-06 15:18:20|47555|47535|47560|47540|47560|47540|47555|47535|25
1649258310000|2022-04-06 15:18:30|47561.7|47541.7|47549.2|47529.2|47561.7|47541.7|47549.2|47529.2|30
1649258320000|2022-04-06 15:18:40|47547.5|47527.5|47553.4|47533.4|47553.4|47533.4|47547.5|47527.5|8
1649258330000|2022-04-06 15:18:50|47552.5|47532.5|47555|47535|47555|47535|47552.5|47532.5|8
1649258340000|2022-04-06 15:19:00|||||||||4
1649258350000|2022-04-06 15:19:10|47553.4|47533.4|47555|47535|47555|47535|47553.4|47533.4|2
1649258360000|2022-04-06 15:19:20|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|5
1649258370000|2022-04-06 15:19:30|47549.2|47529.2|47550|47530|47552.5|47532.5|47549.2|47529.2|16
1649258380000|2022-04-06 15:19:40|47550.9|47530.9|47550|47530|47552.5|47532.5|47550|47530|6
1649258390000|2022-04-06 15:19:50|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|47552.5|47532.5|11
1649258400000|2022-04-06 15:20:00|47550|47530|47547.5|47527.5|47550|47530|47545.9|47525.9|23
1649258410000|2022-04-06 15:20:10|47546.7|47526.7|47545|47525|47546.7|47526.7|47541.7|47521.7|13
1649258420000|2022-04-06 15:20:20|47545.9|47525.9|47545|47525|47545.9|47525.9|47545|47525|5
1649258430000|2022-04-06 15:20:30|47543.4|47523.4|47532.5|47512.5|47543.4|47523.4|47525|47505|24
1649258440000|2022-04-06 15:20:40|47530.9|47510.9|47531.7|47511.7|47532.5|47512.5|47530.9|47510.9|5
1649258450000|2022-04-06 15:20:50|47530|47510|47530|47510|47530|47510|47530|47510|1
1649258460000|2022-04-06 15:21:00|47531.7|47511.7|47519.2|47499.2|47531.7|47511.7|47519.2|47499.2|60
1649258470000|2022-04-06 15:21:10|47517.5|47497.5|47492.5|47472.5|47517.5|47497.5|47492.5|47472.5|99
1649258480000|2022-04-06 15:21:20|||||||||2
1649258490000|2022-04-06 15:21:30|47490.9|47470.9|47482.5|47462.5|47494.2|47474.2|47481.7|47461.7|18
1649258500000|2022-04-06 15:21:40|47480|47460|47472.5|47452.5|47480|47460|47470|47450|28
1649258510000|2022-04-06 15:21:50|47471.7|47451.7|47475|47455|47483.4|47463.4|47470|47450|41
1649258520000|2022-04-06 15:22:00|47477.5|47457.5|47477.5|47457.5|47480.9|47460.9|47475|47455|17
1649258530000|2022-04-06 15:22:10|47480|47460|47481.7|47461.7|47481.7|47461.7|47477.5|47457.5|5
1649258540000|2022-04-06 15:22:20|47480|47460|47477.5|47457.5|47480|47460|47472.5|47452.5|23
1649258550000|2022-04-06 15:22:30|47475|47455|47445|47425|47475|47455|47445|47425|69
1649258560000|2022-04-06 15:22:40|47442.5|47422.5|47440.9|47420.9|47445|47425|47440|47420|22
1649258570000|2022-04-06 15:22:50|47442.5|47422.5|47427.5|47407.5|47442.5|47422.5|47423.4|47403.4|36
1649258580000|2022-04-06 15:23:00|47440.9|47420.9|47446.7|47426.7|47446.7|47426.7|47440.9|47420.9|50
1649258590000|2022-04-06 15:23:10|47442.5|47422.5|47449.2|47429.2|47449.2|47429.2|47441.7|47421.7|19
1649258600000|2022-04-06 15:23:20|47450|47430|47450|47430|47450|47430|47447.5|47427.5|10
1649258610000|2022-04-06 15:23:30|47450.9|47430.9|47440|47420|47450.9|47430.9|47440|47420|31
1649258620000|2022-04-06 15:23:40|47439.2|47419.2|47432.5|47412.5|47439.2|47419.2|47432.5|47412.5|25
1649258630000|2022-04-06 15:23:50|47431.7|47411.7|47409.2|47389.2|47431.7|47411.7|47402.5|47382.5|45
1649258640000|2022-04-06 15:24:00|47405|47385|47400|47380|47407.5|47387.5|47397.5|47377.5|29
1649258650000|2022-04-06 15:24:10|47399.2|47379.2|47377.5|47357.5|47399.2|47379.2|47377.5|47357.5|48
1649258660000|2022-04-06 15:24:20|47376.7|47356.7|47382.5|47362.5|47382.5|47362.5|47372.5|47352.5|47
1649258670000|2022-04-06 15:24:30|47379.2|47359.2|47377.5|47357.5|47382.5|47362.5|47377.5|47357.5|14
1649258680000|2022-04-06 15:24:40|47376.7|47356.7|47377.5|47357.5|47377.5|47357.5|47375|47355|9
1649258690000|2022-04-06 15:24:50|47378.4|47358.4|47371.7|47351.7|47381.7|47361.7|47371.7|47351.7|40
1649258700000|2022-04-06 15:25:00|47370|47350|47365|47345|47372.5|47352.5|47362.5|47342.5|30
1649258710000|2022-04-06 15:25:10|47365.9|47345.9|47367.5|47347.5|47367.5|47347.5|47362.5|47342.5|12
1649258720000|2022-04-06 15:25:20|47372.5|47352.5|47392.5|47372.5|47392.5|47372.5|47372.5|47352.5|46
1649258730000|2022-04-06 15:25:30|47395|47375|47390|47370|47395|47375|47386.7|47366.7|22
1649258740000|2022-04-06 15:25:40|47385|47365|47382.5|47362.5|47385|47365|47382.5|47362.5|11
1649258750000|2022-04-06 15:25:50|47381.7|47361.7|47382.5|47362.5|47382.5|47362.5|47380|47360|11
1649258760000|2022-04-06 15:26:00|47381.7|47361.7|47380|47360|47381.7|47361.7|47379.2|47359.2|6
1649258770000|2022-04-06 15:26:10|47382.5|47362.5|47365|47345|47382.5|47362.5|47365|47345|21
1649258780000|2022-04-06 15:26:20|47362.5|47342.5|47340|47320|47362.5|47342.5|47340|47320|39
1649258790000|2022-04-06 15:26:30|47339.2|47319.2|47334.2|47314.2|47339.2|47319.2|47330|47310|24
1649258800000|2022-04-06 15:26:40|47333.4|47313.4|47319.2|47299.2|47340|47320|47319.2|47299.2|30
1649258810000|2022-04-06 15:26:50|47317.5|47297.5|47322.5|47302.5|47322.5|47302.5|47317.5|47297.5|17
1649258820000|2022-04-06 15:27:00|47318.4|47298.4|47287.5|47267.5|47320|47300|47287.5|47267.5|73
1649258830000|2022-04-06 15:27:10|47286.7|47266.7|47287.5|47267.5|47292.5|47272.5|47284.2|47264.2|61
1649258840000|2022-04-06 15:27:20|47282.5|47262.5|47275|47255|47289.2|47269.2|47275|47255|46
1649258850000|2022-04-06 15:27:30|47276.7|47256.7|47272.5|47252.5|47277.5|47257.5|47265|47245|29
1649258860000|2022-04-06 15:27:40|47271.7|47251.7|47271.7|47251.7|47272.5|47252.5|47271.7|47251.7|20
1649258870000|2022-04-06 15:27:50|47270|47250|47282.5|47262.5|47282.5|47262.5|47270|47250|36
1649258880000|2022-04-06 15:28:00|47278.4|47258.4|47279.2|47259.2|47281.7|47261.7|47276.7|47256.7|11
1649258890000|2022-04-06 15:28:10|47281.7|47261.7|47276.7|47256.7|47284.2|47264.2|47276.7|47256.7|71
1649258900000|2022-04-06 15:28:20|47292.5|47272.5|47287.5|47267.5|47292.5|47272.5|47287.5|47267.5|19
1649258910000|2022-04-06 15:28:30|47286.7|47266.7|47287.5|47267.5|47291.7|47271.7|47285|47265|15
1649258920000|2022-04-06 15:28:40|47282.5|47262.5|47280|47260|47284.2|47264.2|47280|47260|23
1649258930000|2022-04-06 15:28:50|47282.5|47262.5|47277.5|47257.5|47285|47265|47275.9|47255.9|18
1649258940000|2022-04-06 15:29:00|47274.2|47254.2|47277.5|47257.5|47277.5|47257.5|47274.2|47254.2|18
1649258950000|2022-04-06 15:29:10|||||||||1
1649258960000|2022-04-06 15:29:20|47274.2|47254.2|47267.5|47247.5|47277.5|47257.5|47267.5|47247.5|25
1649258970000|2022-04-06 15:29:30|47265|47245|47253.4|47233.4|47265|47245|47245.9|47225.9|46
1649258980000|2022-04-06 15:29:40|47250.9|47230.9|47245.9|47225.9|47250.9|47230.9|47245.9|47225.9|9
1649258990000|2022-04-06 15:29:50|47244.2|47224.2|47253.4|47233.4|47253.4|47233.4|47235.9|47215.9|760
1649259000000|2022-04-06 15:30:00|47250.9|47230.9|47255.9|47235.9|47258.4|47238.4|47250.9|47230.9|24
1649259010000|2022-04-06 15:30:10|47255|47235|47255|47235|47255|47235|47255|47235|5
1649259020000|2022-04-06 15:30:20|47255.9|47235.9|47250.9|47230.9|47255.9|47235.9|47250.9|47230.9|5
1649259030000|2022-04-06 15:30:30|47250|47230|47245.9|47225.9|47250.9|47230.9|47245.9|47225.9|8
1649259040000|2022-04-06 15:30:40|47246.7|47226.7|47253.4|47233.4|47255.9|47235.9|47245.9|47225.9|16
1649259050000|2022-04-06 15:30:50|47250.9|47230.9|47255|47235|47255|47235|47245.9|47225.9|24
1649259060000|2022-04-06 15:31:00|47250.9|47230.9|47240|47220|47250.9|47230.9|47240|47220|16
1649259070000|2022-04-06 15:31:10|47238.4|47218.4|47215.9|47195.9|47238.4|47218.4|47215.9|47195.9|25
1649259080000|2022-04-06 15:31:20|47215|47195|47194.2|47174.2|47215|47195|47190.9|47170.9|65
1649259090000|2022-04-06 15:31:30|47193.4|47173.4|47186.7|47166.7|47193.4|47173.4|47183.4|47163.4|38
1649259100000|2022-04-06 15:31:40|47185.9|47165.9|47185.9|47165.9|47188.4|47168.4|47183.4|47163.4|10
1649259110000|2022-04-06 15:31:50|47185|47165|47185.9|47165.9|47185.9|47165.9|47183.4|47163.4|28
1649259120000|2022-04-06 15:32:00|47183.4|47163.4|47170|47150|47183.4|47163.4|47163.4|47143.4|52
1649259130000|2022-04-06 15:32:10|47168.4|47148.4|47185.9|47165.9|47185.9|47165.9|47168.4|47148.4|50
1649259140000|2022-04-06 15:32:20|47186.7|47166.7|47175.9|47155.9|47188.4|47168.4|47175.9|47155.9|74
1649259150000|2022-04-06 15:32:30|47174.2|47154.2|47159.2|47139.2|47174.2|47154.2|47155.9|47135.9|765
1649259160000|2022-04-06 15:32:40|47156.7|47136.7|47176.7|47156.7|47176.7|47156.7|47153.4|47133.4|19
1649259170000|2022-04-06 15:32:50|47177.5|47157.5|47179.2|47159.2|47181.7|47161.7|47176.7|47156.7|37
1649259180000|2022-04-06 15:33:00|47184.2|47164.2|47202.5|47182.5|47210|47190|47183.4|47163.4|42
1649259190000|2022-04-06 15:33:10|47200|47180|47195.9|47175.9|47202.5|47182.5|47195.9|47175.9|8
1649259200000|2022-04-06 15:33:20|47192.5|47172.5|47194.2|47174.2|47194.2|47174.2|47192.5|47172.5|21
1649259210000|2022-04-06 15:33:30|47190.9|47170.9|47209.2|47189.2|47209.2|47189.2|47189.2|47169.2|18
1649259220000|2022-04-06 15:33:40|47206.7|47186.7|47209.2|47189.2|47209.2|47189.2|47204.2|47184.2|10
1649259230000|2022-04-06 15:33:50|47207.5|47187.5|47226.7|47206.7|47227.5|47207.5|47207.5|47187.5|27
1649259240000|2022-04-06 15:34:00|47225.9|47205.9|47236.7|47216.7|47240|47220|47225|47205|37
1649259250000|2022-04-06 15:34:10|47235|47215|47245|47225|47245|47225|47231.7|47211.7|38
1649259260000|2022-04-06 15:34:20|47245.9|47225.9|47241.7|47221.7|47247.5|47227.5|47241.7|47221.7|15
1649259270000|2022-04-06 15:34:30|47239.2|47219.2|47220|47200|47239.2|47219.2|47215|47195|38
1649259280000|2022-04-06 15:34:40|47220.9|47200.9|47224.2|47204.2|47224.2|47204.2|47216.7|47196.7|43
1649259290000|2022-04-06 15:34:50|47225|47205|47231.7|47211.7|47234.2|47214.2|47225|47205|58
1649259300000|2022-04-06 15:35:00|47230.9|47210.9|47216.7|47196.7|47244.2|47224.2|47216.7|47196.7|49
1649259310000|2022-04-06 15:35:10|47213.4|47193.4|47196.7|47176.7|47213.4|47193.4|47196.7|47176.7|14
1649259320000|2022-04-06 15:35:20|47194.2|47174.2|47196.7|47176.7|47211.7|47191.7|47189.2|47169.2|45
1649259330000|2022-04-06 15:35:30|47194.2|47174.2|47196.7|47176.7|47201.7|47181.7|47189.2|47169.2|23
1649259340000|2022-04-06 15:35:40|47195.9|47175.9|47192.5|47172.5|47195.9|47175.9|47186.7|47166.7|17
1649259350000|2022-04-06 15:35:50|47200|47180|47182.5|47162.5|47200.9|47180.9|47182.5|47162.5|10
1649259360000|2022-04-06 15:36:00|47181.7|47161.7|47196.7|47176.7|47196.7|47176.7|47174.2|47154.2|56
1649259370000|2022-04-06 15:36:10|47201.7|47181.7|47206.7|47186.7|47206.7|47186.7|47196.7|47176.7|13
1649259380000|2022-04-06 15:36:20|47205|47185|47184.2|47164.2|47206.7|47186.7|47184.2|47164.2|5
1649259390000|2022-04-06 15:36:30|47178.4|47158.4|47178.4|47158.4|47181.7|47161.7|47175|47155|28
1649259400000|2022-04-06 15:36:40|47176.7|47156.7|47170|47150|47176.7|47156.7|47170|47150|7
1649259410000|2022-04-06 15:36:50|47164.2|47144.2|47150.9|47130.9|47164.2|47144.2|47150.9|47130.9|30
1649259420000|2022-04-06 15:37:00|47150|47130|47160|47140|47160|47140|47150|47130|13
1649259430000|2022-04-06 15:37:10|47159.2|47139.2|47161.7|47141.7|47161.7|47141.7|47157.5|47137.5|15
1649259440000|2022-04-06 15:37:20|47160.9|47140.9|47138.4|47118.4|47160.9|47140.9|47138.4|47118.4|18
1649259450000|2022-04-06 15:37:30|47136.7|47116.7|47139.2|47119.2|47142.5|47122.5|47135|47115|36
1649259460000|2022-04-06 15:37:40|47141.7|47121.7|47135.9|47115.9|47141.7|47121.7|47134.2|47114.2|8
1649259470000|2022-04-06 15:37:50|47133.4|47113.4|47145|47125|47145|47125|47133.4|47113.4|12
1649259480000|2022-04-06 15:38:00|47148.4|47128.4|47150.9|47130.9|47153.4|47133.4|47148.4|47128.4|7
1649259490000|2022-04-06 15:38:10|47150|47130|47143.4|47123.4|47150|47130|47143.4|47123.4|11
1649259500000|2022-04-06 15:38:20|47141.7|47121.7|47139.2|47119.2|47143.4|47123.4|47139.2|47119.2|12
1649259510000|2022-04-06 15:38:30|47138.4|47118.4|47140|47120|47148.4|47128.4|47138.4|47118.4|25
1649259520000|2022-04-06 15:38:40|||||||||3
1649259530000|2022-04-06 15:38:50|47131.7|47111.7|47128.4|47108.4|47131.7|47111.7|47126.7|47106.7|13
1649259540000|2022-04-06 15:39:00|47125.9|47105.9|47128.4|47108.4|47128.4|47108.4|47125.9|47105.9|4
1649259550000|2022-04-06 15:39:10|47131.7|47111.7|47130.9|47110.9|47138.4|47118.4|47123.4|47103.4|35
1649259560000|2022-04-06 15:39:20|47128.4|47108.4|47124.2|47104.2|47128.4|47108.4|47121.7|47101.7|27
1649259570000|2022-04-06 15:39:30|47129.2|47109.2|47129.2|47109.2|47134.2|47114.2|47124.2|47104.2|11
1649259580000|2022-04-06 15:39:40|47126.7|47106.7|47126.7|47106.7|47126.7|47106.7|47121.7|47101.7|7
1649259590000|2022-04-06 15:39:50|47131.7|47111.7|47129.2|47109.2|47131.7|47111.7|47129.2|47109.2|11
1649259600000|2022-04-06 15:40:00|47125|47105|47106.7|47086.7|47125|47105|47093.4|47073.4|35
1649259610000|2022-04-06 15:40:10|47109.2|47089.2|47099.2|47079.2|47109.2|47089.2|47099.2|47079.2|18
1649259620000|2022-04-06 15:40:20|47094.2|47074.2|47075|47055|47099.2|47079.2|47074.2|47054.2|62
1649259630000|2022-04-06 15:40:30|47076.7|47056.7|47084.2|47064.2|47086.7|47066.7|47069.2|47049.2|72
1649259640000|2022-04-06 15:40:40|47083.4|47063.4|47071.7|47051.7|47083.4|47063.4|47069.2|47049.2|11
1649259650000|2022-04-06 15:40:50|47070.9|47050.9|47086.7|47066.7|47086.7|47066.7|47069.2|47049.2|17
1649259660000|2022-04-06 15:41:00|47089.2|47069.2|47079.2|47059.2|47089.2|47069.2|47075.9|47055.9|27
1649259670000|2022-04-06 15:41:10|47081.7|47061.7|47084.2|47064.2|47084.2|47064.2|47081.7|47061.7|13
1649259680000|2022-04-06 15:41:20|47085.9|47065.9|47083.4|47063.4|47089.2|47069.2|47083.4|47063.4|34
1649259690000|2022-04-06 15:41:30|47080.9|47060.9|47073.4|47053.4|47082.5|47062.5|47069.2|47049.2|51
1649259700000|2022-04-06 15:41:40|47071.7|47051.7|47073.4|47053.4|47073.4|47053.4|47070|47050|11
1649259710000|2022-04-06 15:41:50|47080|47060|47075.9|47055.9|47080.9|47060.9|47075.9|47055.9|4
1649259720000|2022-04-06 15:42:00|47070.9|47050.9|47079.2|47059.2|47079.2|47059.2|47065.9|47045.9|36
1649259730000|2022-04-06 15:42:10|47076.7|47056.7|47073.4|47053.4|47079.2|47059.2|47073.4|47053.4|14
1649259740000|2022-04-06 15:42:20|47070|47050|47049.2|47029.2|47070|47050|47036.7|47016.7|41
1649259750000|2022-04-06 15:42:30|47048.4|47028.4|47054.2|47034.2|47054.2|47034.2|47041.7|47021.7|14
1649259760000|2022-04-06 15:42:40|47065.9|47045.9|47086.7|47066.7|47089.2|47069.2|47065.9|47045.9|34
1649259770000|2022-04-06 15:42:50|47087.5|47067.5|47106.7|47086.7|47109.2|47089.2|47084.2|47064.2|21
1649259780000|2022-04-06 15:43:00|47104.2|47084.2|47118.4|47098.4|47118.4|47098.4|47101.7|47081.7|27
1649259790000|2022-04-06 15:43:10|47116.7|47096.7|47119.2|47099.2|47119.2|47099.2|47116.7|47096.7|19
1649259800000|2022-04-06 15:43:20|47124.2|47104.2|47124.2|47104.2|47130|47110|47123.4|47103.4|56
1649259810000|2022-04-06 15:43:30|47123.4|47103.4|47119.2|47099.2|47123.4|47103.4|47116.7|47096.7|10
1649259820000|2022-04-06 15:43:40|47123.4|47103.4|47141.7|47121.7|47141.7|47121.7|47123.4|47103.4|21
1649259830000|2022-04-06 15:43:50|47139.2|47119.2|47129.2|47109.2|47139.2|47119.2|47129.2|47109.2|12
1649259840000|2022-04-06 15:44:00|47125.9|47105.9|47120.9|47100.9|47125.9|47105.9|47119.2|47099.2|37
1649259850000|2022-04-06 15:44:10|47118.4|47098.4|47116.7|47096.7|47121.7|47101.7|47116.7|47096.7|15
1649259860000|2022-04-06 15:44:20|47115.9|47095.9|47086.7|47066.7|47115.9|47095.9|47086.7|47066.7|25
1649259870000|2022-04-06 15:44:30|47081.7|47061.7|47089.2|47069.2|47089.2|47069.2|47079.2|47059.2|20
1649259880000|2022-04-06 15:44:40|47091.7|47071.7|47103.4|47083.4|47103.4|47083.4|47091.7|47071.7|13
1649259890000|2022-04-06 15:44:50|47105|47085|47114.2|47094.2|47116.7|47096.7|47103.4|47083.4|9
1649259900000|2022-04-06 15:45:00|47115|47095|47124.2|47104.2|47124.2|47104.2|47114.2|47094.2|16
1649259910000|2022-04-06 15:45:10|47125.9|47105.9|47144.2|47124.2|47145.9|47125.9|47125|47105|29
1649259920000|2022-04-06 15:45:20|47146.7|47126.7|47173.4|47153.4|47175.9|47155.9|47146.7|47126.7|21
1649259930000|2022-04-06 15:45:30|47174.2|47154.2|47175.1|47155.1|47186.7|47166.7|47171.7|47151.7|49
1649259940000|2022-04-06 15:45:40|47173.4|47153.4|47158.4|47138.4|47175.9|47155.9|47148.4|47128.4|17
1649259950000|2022-04-06 15:45:50|47159.2|47139.2|47166.7|47146.7|47170|47150|47159.2|47139.2|8
1649259960000|2022-04-06 15:46:00|47171.7|47151.7|47166.7|47146.7|47174.2|47154.2|47166.7|47146.7|8
1649259970000|2022-04-06 15:46:10|47164.2|47144.2|47179.2|47159.2|47180|47160|47161.7|47141.7|18
1649259980000|2022-04-06 15:46:20|47181.7|47161.7|47204.2|47184.2|47215.9|47195.9|47181.7|47161.7|48
1649259990000|2022-04-06 15:46:30|47203.4|47183.4|47209.2|47189.2|47209.2|47189.2|47189.2|47169.2|47
1649260000000|2022-04-06 15:46:40|47210.9|47190.9|47209.2|47189.2|47214.2|47194.2|47207.5|47187.5|19
1649260010000|2022-04-06 15:46:50|47213.4|47193.4|47215.1|47195.1|47215.1|47195.1|47213.4|47193.4|29
1649260020000|2022-04-06 15:47:00|47217.6|47197.6|47218.4|47198.4|47218.4|47198.4|47214.2|47194.2|38
1649260030000|2022-04-06 15:47:10|47215.9|47195.9|47214.2|47194.2|47215.9|47195.9|47214.2|47194.2|16
1649260040000|2022-04-06 15:47:20|47215.9|47195.9|47203.4|47183.4|47219.2|47199.2|47195|47175|22
1649260050000|2022-04-06 15:47:30|47205.9|47185.9|47211.7|47191.7|47211.7|47191.7|47203.4|47183.4|15
1649260060000|2022-04-06 15:47:40|47213.4|47193.4|47226.7|47206.7|47226.7|47206.7|47213.4|47193.4|30
1649260070000|2022-04-06 15:47:50|47221.7|47201.7|47229.2|47209.2|47229.2|47209.2|47218.4|47198.4|32
1649260080000|2022-04-06 15:48:00|47225.9|47205.9|47219.2|47199.2|47225.9|47205.9|47216.7|47196.7|10
1649260090000|2022-04-06 15:48:10|47216.7|47196.7|47225.9|47205.9|47225.9|47205.9|47216.7|47196.7|471
1649260100000|2022-04-06 15:48:20|47228.4|47208.4|47232.6|47212.6|47233.4|47213.4|47228.4|47208.4|313
1649260110000|2022-04-06 15:48:30|47235.1|47215.1|47232.6|47212.6|47235.1|47215.1|47230.1|47210.1|0
1649260120000|2022-04-06 15:48:40|47230.1|47210.1|47231.7|47211.7|47232.6|47212.6|47230.1|47210.1|10
1649260130000|2022-04-06 15:48:50|47227.6|47207.6|47240.9|47220.9|47240.9|47220.9|47227.6|47207.6|20
1649260140000|2022-04-06 15:49:00|47245.1|47225.1|47261.7|47241.7|47261.7|47241.7|47245.1|47225.1|15
1649260150000|2022-04-06 15:49:10|47260.1|47240.1|47257.6|47237.6|47262.6|47242.6|47256.7|47236.7|8
1649260160000|2022-04-06 15:49:20|47260.1|47240.1|47263.4|47243.4|47263.4|47243.4|47257.6|47237.6|27
1649260170000|2022-04-06 15:49:30|47262.6|47242.6|47254.2|47234.2|47262.6|47242.6|47254.2|47234.2|65
1649260180000|2022-04-06 15:49:40|47255.9|47235.9|47270.9|47250.9|47270.9|47250.9|47254.2|47234.2|33
1649260190000|2022-04-06 15:49:50|47268.4|47248.4|47270.1|47250.1|47272.6|47252.6|47267.6|47247.6|5
1649260200000|2022-04-06 15:50:00|47270.9|47250.9|47275.9|47255.9|47278.4|47258.4|47270.9|47250.9|48
1649260210000|2022-04-06 15:50:10|47277.6|47257.6|47277.6|47257.6|47278.4|47258.4|47277.6|47257.6|71
1649260220000|2022-04-06 15:50:20|47278.4|47258.4|47277.6|47257.6|47282.6|47262.6|47277.6|47257.6|24
1649260230000|2022-04-06 15:50:30|47280.1|47260.1|47275.9|47255.9|47282.6|47262.6|47275.9|47255.9|497
1649260240000|2022-04-06 15:50:40|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|47279.2|47259.2|4
1649260250000|2022-04-06 15:50:50|47278.4|47258.4|47276.7|47256.7|47279.2|47259.2|47274.2|47254.2|15
1649260260000|2022-04-06 15:51:00|||||||||58
1649260270000|2022-04-06 15:51:10|||||||||23
1649260280000|2022-04-06 15:51:20|47279.2|47259.2|47280.9|47260.9|47280.9|47260.9|47279.2|47259.2|25
1649260290000|2022-04-06 15:51:30|47279.2|47259.2|47284.2|47264.2|47285.9|47265.9|47279.2|47259.2|11
1649260300000|2022-04-06 15:51:40|47286.7|47266.7|47286.7|47266.7|47288.4|47268.4|47281.7|47261.7|27
1649260310000|2022-04-06 15:51:50|||||||||10
1649260320000|2022-04-06 15:52:00|47289.2|47269.2|47275.1|47255.1|47289.2|47269.2|47275.1|47255.1|45
1649260330000|2022-04-06 15:52:10|47274.2|47254.2|47231.7|47211.7|47274.2|47254.2|47231.7|47211.7|46
1649260340000|2022-04-06 15:52:20|47236.7|47216.7|47250.1|47230.1|47250.1|47230.1|47236.7|47216.7|13
1649260350000|2022-04-06 15:52:30|47252.6|47232.6|47261.7|47241.7|47263.4|47243.4|47252.6|47232.6|9
1649260360000|2022-04-06 15:52:40|47264.2|47244.2|47261.7|47241.7|47264.2|47244.2|47261.7|47241.7|2
1649260370000|2022-04-06 15:52:50|47266.7|47246.7|47273.4|47253.4|47274.2|47254.2|47266.7|47246.7|24
1649260380000|2022-04-06 15:53:00|47274.2|47254.2|47274.2|47254.2|47280.9|47260.9|47271.7|47251.7|22
1649260390000|2022-04-06 15:53:10|47273.4|47253.4|47273.4|47253.4|47276.7|47256.7|47273.4|47253.4|9
1649260400000|2022-04-06 15:53:20|47276.7|47256.7|47276.7|47256.7|47278.4|47258.4|47274.2|47254.2|9
1649260410000|2022-04-06 15:53:30|47277.6|47257.6|47304.2|47284.2|47304.2|47284.2|47277.6|47257.6|75
1649260420000|2022-04-06 15:53:40|47302.6|47282.6|47296.7|47276.7|47304.2|47284.2|47295.9|47275.9|43
1649260430000|2022-04-06 15:53:50|47301.7|47281.7|47305.1|47285.1|47306.7|47286.7|47301.7|47281.7|21
1649260440000|2022-04-06 15:54:00|47303.4|47283.4|47296.7|47276.7|47303.4|47283.4|47295.1|47275.1|5
1649260450000|2022-04-06 15:54:10|47295.1|47275.1|47295.1|47275.1|47296.7|47276.7|47293.4|47273.4|4
1649260460000|2022-04-06 15:54:20|47299.2|47279.2|47304.2|47284.2|47304.2|47284.2|47299.2|47279.2|3
1649260470000|2022-04-06 15:54:30|47303.4|47283.4|47304.2|47284.2|47304.2|47284.2|47299.2|47279.2|15
1649260480000|2022-04-06 15:54:40|47303.4|47283.4|47299.2|47279.2|47303.4|47283.4|47299.2|47279.2|9
1649260490000|2022-04-06 15:54:50|47298.4|47278.4|47302.6|47282.6|47305.1|47285.1|47298.4|47278.4|16
1649260500000|2022-04-06 15:55:00|47304.2|47284.2|47312.6|47292.6|47312.6|47292.6|47304.2|47284.2|7
1649260510000|2022-04-06 15:55:10|47313.4|47293.4|47314.2|47294.2|47315.9|47295.9|47313.4|47293.4|9
1649260520000|2022-04-06 15:55:20|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|5
1649260530000|2022-04-06 15:55:30|47316.7|47296.7|47319.2|47299.2|47319.2|47299.2|47316.7|47296.7|9
1649260540000|2022-04-06 15:55:40|47320.1|47300.1|47346.7|47326.7|47346.7|47326.7|47320.1|47300.1|36
1649260550000|2022-04-06 15:55:50|47349.2|47329.2|47371.7|47351.7|47371.7|47351.7|47349.2|47329.2|31
1649260560000|2022-04-06 15:56:00|47372.6|47352.6|47380.1|47360.1|47381.7|47361.7|47372.6|47352.6|32
1649260570000|2022-04-06 15:56:10|47386.7|47366.7|47391.7|47371.7|47391.7|47371.7|47386.7|47366.7|17
1649260580000|2022-04-06 15:56:20|47389.2|47369.2|47394.2|47374.2|47396.7|47376.7|47389.2|47369.2|58
1649260590000|2022-04-06 15:56:30|47395.1|47375.1|47392.6|47372.6|47396.7|47376.7|47392.6|47372.6|25
1649260600000|2022-04-06 15:56:40|47391.7|47371.7|47389.2|47369.2|47391.7|47371.7|47389.2|47369.2|31
1649260610000|2022-04-06 15:56:50|||||||||12
1649260620000|2022-04-06 15:57:00|47395.9|47375.9|47401.7|47381.7|47404.2|47384.2|47395.9|47375.9|32
1649260630000|2022-04-06 15:57:10|47400.1|47380.1|47392.6|47372.6|47400.1|47380.1|47392.6|47372.6|4
1649260640000|2022-04-06 15:57:20|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|29
1649260650000|2022-04-06 15:57:30|||||||||24
1649260660000|2022-04-06 15:57:40|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47390.9|47370.9|15
1649260670000|2022-04-06 15:57:50|47393.4|47373.4|47412.6|47392.6|47412.6|47392.6|47393.4|47373.4|46
1649260680000|2022-04-06 15:58:00|||||||||14
1649260690000|2022-04-06 15:58:10|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|9
1649260700000|2022-04-06 15:58:20|47415.9|47395.9|47415.9|47395.9|47416.7|47396.7|47414.2|47394.2|39
1649260710000|2022-04-06 15:58:30|47417.6|47397.6|47429.2|47409.2|47429.2|47409.2|47417.6|47397.6|18
1649260720000|2022-04-06 15:58:40|47428.4|47408.4|47414.2|47394.2|47428.4|47408.4|47414.2|47394.2|27
1649260730000|2022-04-06 15:58:50|||||||||17
1649260740000|2022-04-06 15:59:00|47415.1|47395.1|47429.2|47409.2|47429.2|47409.2|47415.1|47395.1|15
1649260750000|2022-04-06 15:59:10|47427.6|47407.6|47424.2|47404.2|47429.2|47409.2|47424.2|47404.2|3
1649260760000|2022-04-06 15:59:20|47422.6|47402.6|47398.4|47378.4|47422.6|47402.6|47398.4|47378.4|10
1649260770000|2022-04-06 15:59:30|47396.7|47376.7|47395.1|47375.1|47396.7|47376.7|47395.1|47375.1|12
1649260780000|2022-04-06 15:59:40|47392.6|47372.6|47368.4|47348.4|47394.2|47374.2|47368.4|47348.4|11
1649260790000|2022-04-06 15:59:50|47365.9|47345.9|47381.7|47361.7|47381.7|47361.7|47363.4|47343.4|14
1649260800000|2022-04-06 16:00:00|47386.7|47366.7|47379.2|47359.2|47401.7|47381.7|47376.7|47356.7|27
1649260810000|2022-04-06 16:00:10|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|47376.7|47356.7|3
1649260820000|2022-04-06 16:00:20|47379.2|47359.2|47381.7|47361.7|47381.7|47361.7|47379.2|47359.2|1
1649260830000|2022-04-06 16:00:30|47380.9|47360.9|47381.7|47361.7|47381.7|47361.7|47380.9|47360.9|104
1649260840000|2022-04-06 16:00:40|47384.2|47364.2|47396.7|47376.7|47396.7|47376.7|47384.2|47364.2|6
1649260850000|2022-04-06 16:00:50|47399.2|47379.2|47411.7|47391.7|47411.7|47391.7|47399.2|47379.2|11
1649260860000|2022-04-06 16:01:00|47412.6|47392.6|47414.2|47394.2|47417.6|47397.6|47412.6|47392.6|14
1649260870000|2022-04-06 16:01:10|47409.2|47389.2|47407.6|47387.6|47409.2|47389.2|47405.1|47385.1|7
1649260880000|2022-04-06 16:01:20|47411.7|47391.7|47411.7|47391.7|47412.6|47392.6|47411.7|47391.7|15
1649260890000|2022-04-06 16:01:30|47415.1|47395.1|47414.2|47394.2|47415.1|47395.1|47414.2|47394.2|4
1649260900000|2022-04-06 16:01:40|47416.7|47396.7|47419.2|47399.2|47419.2|47399.2|47416.7|47396.7|8
1649260910000|2022-04-06 16:01:50|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|47421.7|47401.7|1
1649260920000|2022-04-06 16:02:00|47419.2|47399.2|47424.2|47404.2|47426.7|47406.7|47419.2|47399.2|19
1649260930000|2022-04-06 16:02:10|47425.1|47405.1|47424.2|47404.2|47425.1|47405.1|47420.1|47400.1|4
1649260940000|2022-04-06 16:02:20|47422.6|47402.6|47421.7|47401.7|47424.2|47404.2|47421.7|47401.7|11
1649260950000|2022-04-06 16:02:30|47424.2|47404.2|47421.7|47401.7|47424.2|47404.2|47421.7|47401.7|7
1649260960000|2022-04-06 16:02:40|47423.4|47403.4|47424.2|47404.2|47424.2|47404.2|47423.4|47403.4|0
1649260970000|2022-04-06 16:02:50|47426.7|47406.7|47429.2|47409.2|47429.2|47409.2|47426.7|47406.7|7
1649260980000|2022-04-06 16:03:00|47426.7|47406.7|47425.1|47405.1|47429.2|47409.2|47420.9|47400.9|271
1649260990000|2022-04-06 16:03:10|47418.4|47398.4|47418.4|47398.4|47418.4|47398.4|47418.4|47398.4|11
1649261000000|2022-04-06 16:03:20|47419.2|47399.2|47419.2|47399.2|47419.2|47399.2|47419.2|47399.2|6
1649261010000|2022-04-06 16:03:30|47420.9|47400.9|47425.1|47405.1|47426.7|47406.7|47419.2|47399.2|14
1649261020000|2022-04-06 16:03:40|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|47425.1|47405.1|1
1649261030000|2022-04-06 16:03:50|47425.1|47405.1|47425.1|47405.1|47426.7|47406.7|47425.1|47405.1|0
1649261040000|2022-04-06 16:04:00|47421.7|47401.7|47417.6|47397.6|47421.7|47401.7|47417.6|47397.6|7
1649261050000|2022-04-06 16:04:10|47422.6|47402.6|47424.2|47404.2|47424.2|47404.2|47422.6|47402.6|13
1649261060000|2022-04-06 16:04:20|47425.9|47405.9|47425.1|47405.1|47425.9|47405.9|47424.2|47404.2|2
1649261070000|2022-04-06 16:04:30|47426.7|47406.7|47430.1|47410.1|47432.6|47412.6|47426.7|47406.7|11
1649261080000|2022-04-06 16:04:40|47428.4|47408.4|47427.6|47407.6|47428.4|47408.4|47427.6|47407.6|0
1649261090000|2022-04-06 16:04:50|47429.2|47409.2|47429.2|47409.2|47429.2|47409.2|47427.6|47407.6|1
1649261100000|2022-04-06 16:05:00|47427.6|47407.6|47429.2|47409.2|47429.2|47409.2|47427.6|47407.6|5
1649261110000|2022-04-06 16:05:10|47427.6|47407.6|47450.1|47430.1|47450.1|47430.1|47427.6|47407.6|9
1649261120000|2022-04-06 16:05:20|47460.9|47440.9|47440.1|47420.1|47464.2|47444.2|47440.1|47420.1|14
1649261130000|2022-04-06 16:05:30|47437.6|47417.6|47437.6|47417.6|47437.6|47417.6|47437.6|47417.6|1
1649261140000|2022-04-06 16:05:40|47440.1|47420.1|47430.1|47410.1|47441.7|47421.7|47430.1|47410.1|29
1649261150000|2022-04-06 16:05:50|47426.7|47406.7|47431.7|47411.7|47434.2|47414.2|47426.7|47406.7|13
1649261160000|2022-04-06 16:06:00|47430.9|47410.9|47430.1|47410.1|47434.2|47414.2|47429.2|47409.2|6
1649261170000|2022-04-06 16:06:10|47433.4|47413.4|47442.6|47422.6|47442.6|47422.6|47433.4|47413.4|15
1649261180000|2022-04-06 16:06:20|47449.2|47429.2|47454.2|47434.2|47454.2|47434.2|47449.2|47429.2|7
1649261190000|2022-04-06 16:06:30|47453.4|47433.4|47449.2|47429.2|47453.4|47433.4|47449.2|47429.2|10
1649261200000|2022-04-06 16:06:40|47450.1|47430.1|47454.2|47434.2|47454.2|47434.2|47450.1|47430.1|5
1649261210000|2022-04-06 16:06:50|47456.7|47436.7|47454.2|47434.2|47456.7|47436.7|47454.2|47434.2|8
1649261220000|2022-04-06 16:07:00|47450.1|47430.1|47451.7|47431.7|47454.2|47434.2|47449.2|47429.2|10
1649261230000|2022-04-06 16:07:10|47454.2|47434.2|47461.7|47441.7|47461.7|47441.7|47454.2|47434.2|7
1649261240000|2022-04-06 16:07:20|47460.9|47440.9|47459.2|47439.2|47460.9|47440.9|47459.2|47439.2|2
1649261250000|2022-04-06 16:07:30|47450.9|47430.9|47449.2|47429.2|47451.7|47431.7|47449.2|47429.2|3
1649261260000|2022-04-06 16:07:40|47447.6|47427.6|47451.7|47431.7|47453.4|47433.4|47447.6|47427.6|11
1649261270000|2022-04-06 16:07:50|47452.6|47432.6|47450.1|47430.1|47454.2|47434.2|47450.1|47430.1|1
1649261280000|2022-04-06 16:08:00|47449.2|47429.2|47442.6|47422.6|47449.2|47429.2|47442.6|47422.6|7
1649261290000|2022-04-06 16:08:10|47444.2|47424.2|47438.4|47418.4|47446.7|47426.7|47438.4|47418.4|4
1649261300000|2022-04-06 16:08:20|47435.1|47415.1|47426.7|47406.7|47435.1|47415.1|47426.7|47406.7|5
1649261310000|2022-04-06 16:08:30|47422.6|47402.6|47424.2|47404.2|47425.1|47405.1|47422.6|47402.6|12
1649261320000|2022-04-06 16:08:40|47422.6|47402.6|47427.6|47407.6|47427.6|47407.6|47422.6|47402.6|5
1649261330000|2022-04-06 16:08:50|47428.4|47408.4|47432.6|47412.6|47432.6|47412.6|47428.4|47408.4|2
1649261340000|2022-04-06 16:09:00|47433.4|47413.4|47431.7|47411.7|47434.2|47414.2|47431.7|47411.7|5
1649261350000|2022-04-06 16:09:10|47432.6|47412.6|47430.1|47410.1|47434.2|47414.2|47428.4|47408.4|2
1649261360000|2022-04-06 16:09:20|47429.2|47409.2|47430.1|47410.1|47430.1|47410.1|47425.9|47405.9|0
1649261370000|2022-04-06 16:09:30|47428.4|47408.4|47429.2|47409.2|47430.1|47410.1|47428.4|47408.4|9
1649261380000|2022-04-06 16:09:40|47427.6|47407.6|47409.2|47389.2|47427.6|47407.6|47409.2|47389.2|18
1649261390000|2022-04-06 16:09:50|47410.1|47390.1|47412.6|47392.6|47412.6|47392.6|47410.1|47390.1|3
1649261400000|2022-04-06 16:10:00|47413.4|47393.4|47419.2|47399.2|47419.2|47399.2|47413.4|47393.4|12
1649261410000|2022-04-06 16:10:10|||||||||4
1649261420000|2022-04-06 16:10:20|47420.9|47400.9|47419.2|47399.2|47423.4|47403.4|47419.2|47399.2|3
1649261430000|2022-04-06 16:10:30|47420.9|47400.9|47425.9|47405.9|47425.9|47405.9|47420.9|47400.9|3
1649261440000|2022-04-06 16:10:40|47424.2|47404.2|47424.2|47404.2|47426.7|47406.7|47424.2|47404.2|4
1649261450000|2022-04-06 16:10:50|47421.7|47401.7|47418.4|47398.4|47421.7|47401.7|47418.4|47398.4|6
1649261460000|2022-04-06 16:11:00|47415.9|47395.9|47411.7|47391.7|47415.9|47395.9|47411.7|47391.7|4
1649261470000|2022-04-06 16:11:10|47410.9|47390.9|47409.2|47389.2|47410.9|47390.9|47409.2|47389.2|1
1649261480000|2022-04-06 16:11:20|47407.6|47387.6|47401.7|47381.7|47407.6|47387.6|47401.7|47381.7|7
1649261490000|2022-04-06 16:11:30|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|47404.2|47384.2|3
1649261500000|2022-04-06 16:11:40|47405.9|47385.9|47404.2|47384.2|47405.9|47385.9|47404.2|47384.2|0
1649261510000|2022-04-06 16:11:50|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|5
1649261520000|2022-04-06 16:12:00|47401.7|47381.7|47401.7|47381.7|47401.7|47381.7|47401.7|47381.7|4
1649261530000|2022-04-06 16:12:10|47399.2|47379.2|47389.2|47369.2|47401.7|47381.7|47389.2|47369.2|9
1649261540000|2022-04-06 16:12:20|47391.7|47371.7|47402.6|47382.6|47402.6|47382.6|47389.2|47369.2|13
1649261550000|2022-04-06 16:12:30|47401.7|47381.7|47406.7|47386.7|47406.7|47386.7|47401.7|47381.7|6
1649261560000|2022-04-06 16:12:40|||||||||1
1649261580000|2022-04-06 16:13:00|47405.1|47385.1|47401.7|47381.7|47405.1|47385.1|47401.7|47381.7|3
1649261590000|2022-04-06 16:13:10|47399.2|47379.2|47396.7|47376.7|47399.2|47379.2|47396.7|47376.7|3
1649261600000|2022-04-06 16:13:20|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|47391.7|47371.7|3
1649261610000|2022-04-06 16:13:30|47390.9|47370.9|47384.2|47364.2|47390.9|47370.9|47384.2|47364.2|9
1649261620000|2022-04-06 16:13:40|47379.2|47359.2|47364.2|47344.2|47379.2|47359.2|47364.2|47344.2|18
1649261630000|2022-04-06 16:13:50|47365.1|47345.1|47369.2|47349.2|47369.2|47349.2|47365.1|47345.1|4
1649261640000|2022-04-06 16:14:00|47367.6|47347.6|47366.7|47346.7|47369.2|47349.2|47364.2|47344.2|6
1649261650000|2022-04-06 16:14:10|47365.1|47345.1|47364.2|47344.2|47366.7|47346.7|47363.4|47343.4|8
1649261660000|2022-04-06 16:14:20|47365.1|47345.1|47366.7|47346.7|47366.7|47346.7|47365.1|47345.1|10
1649261670000|2022-04-06 16:14:30|47365.1|47345.1|47356.7|47336.7|47366.7|47346.7|47356.7|47336.7|6
1649261680000|2022-04-06 16:14:40|47355.9|47335.9|47344.2|47324.2|47355.9|47335.9|47344.2|47324.2|4
1649261690000|2022-04-06 16:14:50|47340.1|47320.1|47337.6|47317.6|47340.1|47320.1|47334.2|47314.2|17
1649261700000|2022-04-06 16:15:00|47336.7|47316.7|47332.6|47312.6|47336.7|47316.7|47332.6|47312.6|4
1649261710000|2022-04-06 16:15:10|47330.1|47310.1|47326.7|47306.7|47330.1|47310.1|47325.9|47305.9|5
1649261720000|2022-04-06 16:15:20|47329.2|47309.2|47330.9|47310.9|47330.9|47310.9|47329.2|47309.2|7
1649261730000|2022-04-06 16:15:30|47334.2|47314.2|47326.7|47306.7|47334.2|47314.2|47326.7|47306.7|5
1649261740000|2022-04-06 16:15:40|47328.4|47308.4|47331.7|47311.7|47331.7|47311.7|47328.4|47308.4|4
1649261750000|2022-04-06 16:15:50|47332.6|47312.6|47335.1|47315.1|47336.7|47316.7|47332.6|47312.6|6
1649261760000|2022-04-06 16:16:00|47337.6|47317.6|47334.2|47314.2|47337.6|47317.6|47334.2|47314.2|3
1649261770000|2022-04-06 16:16:10|47332.6|47312.6|47326.7|47306.7|47335.1|47315.1|47326.7|47306.7|9
1649261780000|2022-04-06 16:16:20|47325.9|47305.9|47316.7|47296.7|47325.9|47305.9|47316.7|47296.7|10
1649261790000|2022-04-06 16:16:30|47319.2|47299.2|47316.7|47296.7|47319.2|47299.2|47315.1|47295.1|1
1649261800000|2022-04-06 16:16:40|47314.2|47294.2|47311.7|47291.7|47316.7|47296.7|47311.7|47291.7|8
1649261810000|2022-04-06 16:16:50|47314.2|47294.2|47311.7|47291.7|47314.2|47294.2|47309.2|47289.2|6
1649261820000|2022-04-06 16:17:00|47310.1|47290.1|47305.9|47285.9|47310.1|47290.1|47305.9|47285.9|9
1649261830000|2022-04-06 16:17:10|47305.1|47285.1|47301.7|47281.7|47305.1|47285.1|47301.7|47281.7|6
1649261840000|2022-04-06 16:17:20|47304.2|47284.2|47306.7|47286.7|47306.7|47286.7|47304.2|47284.2|3
1649261850000|2022-04-06 16:17:30|47307.6|47287.6|47314.2|47294.2|47314.2|47294.2|47307.6|47287.6|2
1649261860000|2022-04-06 16:17:40|47311.7|47291.7|47310.1|47290.1|47311.7|47291.7|47310.1|47290.1|1
1649261870000|2022-04-06 16:17:50|47311.7|47291.7|47309.2|47289.2|47311.7|47291.7|47306.7|47286.7|12
1649261880000|2022-04-06 16:18:00|47311.7|47291.7|47310.1|47290.1|47311.7|47291.7|47310.1|47290.1|2
1649261890000|2022-04-06 16:18:10|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|0
1649261900000|2022-04-06 16:18:20|||||||||4
1649261910000|2022-04-06 16:18:30|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|47306.7|47286.7|3
1649261920000|2022-04-06 16:18:40|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|47309.2|47289.2|3
1649261930000|2022-04-06 16:18:50|47308.4|47288.4|47309.2|47289.2|47309.2|47289.2|47306.7|47286.7|2
1649261940000|2022-04-06 16:19:00|47310.9|47290.9|47309.2|47289.2|47310.9|47290.9|47309.2|47289.2|4
1649261950000|2022-04-06 16:19:10|47310.9|47290.9|47304.2|47284.2|47310.9|47290.9|47304.2|47284.2|2
1649261960000|2022-04-06 16:19:20|47305.1|47285.1|47304.2|47284.2|47306.7|47286.7|47304.2|47284.2|10
1649261970000|2022-04-06 16:19:30|47301.7|47281.7|47298.4|47278.4|47306.7|47286.7|47298.4|47278.4|10
1649261980000|2022-04-06 16:19:40|47296.7|47276.7|47304.2|47284.2|47304.2|47284.2|47296.7|47276.7|11
1649261990000|2022-04-06 16:19:50|47305.9|47285.9|47291.7|47271.7|47305.9|47285.9|47291.7|47271.7|34
1649262000000|2022-04-06 16:20:00|47293.4|47273.4|47290.9|47270.9|47293.4|47273.4|47290.9|47270.9|10
1649262010000|2022-04-06 16:20:10|47291.7|47271.7|47290.1|47270.1|47291.7|47271.7|47290.1|47270.1|1
1649262020000|2022-04-06 16:20:20|47286.7|47266.7|47274.2|47254.2|47286.7|47266.7|47274.2|47254.2|13
1649262030000|2022-04-06 16:20:30|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|47271.7|47251.7|5
1649262040000|2022-04-06 16:20:40|||||||||7
1649262050000|2022-04-06 16:20:50|47274.2|47254.2|47283.4|47263.4|47283.4|47263.4|47274.2|47254.2|20
1649262060000|2022-04-06 16:21:00|47282.6|47262.6|47276.7|47256.7|47282.6|47262.6|47276.7|47256.7|11
1649262070000|2022-04-06 16:21:10|47275.9|47255.9|47274.2|47254.2|47276.7|47256.7|47273.4|47253.4|10
1649262080000|2022-04-06 16:21:20|47275.9|47255.9|47273.4|47253.4|47278.4|47258.4|47273.4|47253.4|7
1649262090000|2022-04-06 16:21:30|47272.6|47252.6|47259.2|47239.2|47272.6|47252.6|47259.2|47239.2|32
1649262100000|2022-04-06 16:21:40|47263.4|47243.4|47264.2|47244.2|47264.2|47244.2|47263.4|47243.4|8
1649262110000|2022-04-06 16:21:50|47266.7|47246.7|47279.2|47259.2|47279.2|47259.2|47266.7|47246.7|4
1649262120000|2022-04-06 16:22:00|47280.1|47260.1|47279.2|47259.2|47284.2|47264.2|47279.2|47259.2|14
1649262130000|2022-04-06 16:22:10|47276.7|47256.7|47279.2|47259.2|47279.2|47259.2|47276.7|47256.7|4
1649262140000|2022-04-06 16:22:20|47280.1|47260.1|47286.7|47266.7|47286.7|47266.7|47280.1|47260.1|3
1649262150000|2022-04-06 16:22:30|47289.2|47269.2|47291.7|47271.7|47291.7|47271.7|47287.6|47267.6|8
1649262160000|2022-04-06 16:22:40|47294.2|47274.2|47292.6|47272.6|47294.2|47274.2|47292.6|47272.6|3
1649262170000|2022-04-06 16:22:50|47294.2|47274.2|47302.6|47282.6|47302.6|47282.6|47294.2|47274.2|4
1649262180000|2022-04-06 16:23:00|47305.1|47285.1|47305.1|47285.1|47305.9|47285.9|47305.1|47285.1|14
1649262190000|2022-04-06 16:23:10|47307.6|47287.6|47305.1|47285.1|47307.6|47287.6|47305.1|47285.1|0
1649262200000|2022-04-06 16:23:20|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|47307.6|47287.6|0
1649262210000|2022-04-06 16:23:30|||||||||1
1649262220000|2022-04-06 16:23:40|47309.2|47289.2|47317.6|47297.6|47317.6|47297.6|47309.2|47289.2|8
1649262230000|2022-04-06 16:23:50|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|47321.7|47301.7|0
1649262240000|2022-04-06 16:24:00|47320.9|47300.9|47312.6|47292.6|47320.9|47300.9|47312.6|47292.6|8
1649262250000|2022-04-06 16:24:10|47314.2|47294.2|47309.2|47289.2|47314.2|47294.2|47309.2|47289.2|0
1649262260000|2022-04-06 16:24:20|47302.6|47282.6|47299.3|47279.3|47302.6|47282.6|47298.4|47278.4|5
1649262270000|2022-04-06 16:24:30|47296.8|47276.8|47304.3|47284.3|47304.3|47284.3|47296.8|47276.8|6
1649262280000|2022-04-06 16:24:40|47305.1|47285.1|47316.8|47296.8|47316.8|47296.8|47305.1|47285.1|2
1649262290000|2022-04-06 16:24:50|47318.4|47298.4|47319.3|47299.3|47320.1|47300.1|47318.4|47298.4|6
1649262300000|2022-04-06 16:25:00|47315.1|47295.1|47316.8|47296.8|47316.8|47296.8|47313.4|47293.4|4
1649262310000|2022-04-06 16:25:10|47319.3|47299.3|47325.1|47305.1|47325.1|47305.1|47319.3|47299.3|13
1649262320000|2022-04-06 16:25:20|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|2
1649262330000|2022-04-06 16:25:30|47323.4|47303.4|47321.8|47301.8|47323.4|47303.4|47321.8|47301.8|3
1649262340000|2022-04-06 16:25:40|47319.3|47299.3|47324.3|47304.3|47324.3|47304.3|47319.3|47299.3|10
1649262350000|2022-04-06 16:25:50|47325.9|47305.9|47334.3|47314.3|47334.3|47314.3|47325.9|47305.9|10
1649262360000|2022-04-06 16:26:00|47333.4|47313.4|47328.4|47308.4|47333.4|47313.4|47328.4|47308.4|2
1649262370000|2022-04-06 16:26:10|47325.1|47305.1|47325.9|47305.9|47325.9|47305.9|47323.4|47303.4|4
1649262380000|2022-04-06 16:26:20|47327.6|47307.6|47328.4|47308.4|47328.4|47308.4|47325.9|47305.9|3
1649262400000|2022-04-06 16:26:40|47340.9|47320.9|47341.8|47321.8|47341.8|47321.8|47339.3|47319.3|5
1649262410000|2022-04-06 16:26:50|47336.8|47316.8|47335.9|47315.9|47336.8|47316.8|47335.9|47315.9|2
1649262420000|2022-04-06 16:27:00|47334.3|47314.3|47334.3|47314.3|47334.3|47314.3|47334.3|47314.3|1
1649262450000|2022-04-06 16:27:30|||||||||1
1649262460000|2022-04-06 16:27:40|47329.3|47309.3|47326.8|47306.8|47329.3|47309.3|47326.8|47306.8|9
1649262470000|2022-04-06 16:27:50|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1649262480000|2022-04-06 16:28:00|47323.4|47303.4|47323.4|47303.4|47323.4|47303.4|47323.4|47303.4|5
1649262490000|2022-04-06 16:28:10|47321.8|47301.8|47306.8|47286.8|47321.8|47301.8|47306.8|47286.8|8
1649262500000|2022-04-06 16:28:20|47309.3|47289.3|47314.3|47294.3|47314.3|47294.3|47309.3|47289.3|11
1649262510000|2022-04-06 16:28:30|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|2
1649262520000|2022-04-06 16:28:40|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|0
1649262530000|2022-04-06 16:28:50|47314.3|47294.3|47319.3|47299.3|47319.3|47299.3|47311.8|47291.8|5
1649262540000|2022-04-06 16:29:00|47320.9|47300.9|47327.6|47307.6|47327.6|47307.6|47320.9|47300.9|0
1649262550000|2022-04-06 16:29:10|47326.8|47306.8|47325.1|47305.1|47326.8|47306.8|47325.1|47305.1|2
1649262560000|2022-04-06 16:29:20|47329.3|47309.3|47339.3|47319.3|47339.3|47319.3|47329.3|47309.3|4
1649262570000|2022-04-06 16:29:30|47341.8|47321.8|47345.1|47325.1|47345.1|47325.1|47341.8|47321.8|5
1649262580000|2022-04-06 16:29:40|47343.4|47323.4|47349.3|47329.3|47349.3|47329.3|47343.4|47323.4|3
1649262590000|2022-04-06 16:29:50|47350.1|47330.1|47351.8|47331.8|47351.8|47331.8|47350.1|47330.1|3
1649262600000|2022-04-06 16:30:00|47352.6|47332.6|47359.3|47339.3|47360.9|47340.9|47352.6|47332.6|21
1649262610000|2022-04-06 16:30:10|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|47360.9|47340.9|2
1649262620000|2022-04-06 16:30:20|47359.3|47339.3|47361.8|47341.8|47361.8|47341.8|47359.3|47339.3|0
1649262640000|2022-04-06 16:30:40|||||||||6
1649262650000|2022-04-06 16:30:50|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|1
1649262660000|2022-04-06 16:31:00|47361.8|47341.8|47360.9|47340.9|47361.8|47341.8|47359.3|47339.3|3
1649262670000|2022-04-06 16:31:10|47363.4|47343.4|47365.1|47345.1|47365.9|47345.9|47363.4|47343.4|2
1649262680000|2022-04-06 16:31:20|47363.4|47343.4|47366.8|47346.8|47366.8|47346.8|47363.4|47343.4|3
1649262690000|2022-04-06 16:31:30|47369.3|47349.3|47361.8|47341.8|47369.3|47349.3|47361.8|47341.8|3
1649262700000|2022-04-06 16:31:40|47360.1|47340.1|47360.1|47340.1|47361.8|47341.8|47359.3|47339.3|2
1649262710000|2022-04-06 16:31:50|47361.8|47341.8|47362.6|47342.6|47362.6|47342.6|47361.8|47341.8|0
1649262720000|2022-04-06 16:32:00|47361.8|47341.8|47364.3|47344.3|47364.3|47344.3|47361.8|47341.8|3
1649262730000|2022-04-06 16:32:10|47376.8|47356.8|47365.1|47345.1|47376.8|47356.8|47365.1|47345.1|5
1649262740000|2022-04-06 16:32:20|47360.9|47340.9|47345.1|47325.1|47360.9|47340.9|47345.1|47325.1|16
1649262750000|2022-04-06 16:32:30|47344.3|47324.3|47345.1|47325.1|47345.1|47325.1|47344.3|47324.3|1
1649262760000|2022-04-06 16:32:40|47346.8|47326.8|47357.6|47337.6|47357.6|47337.6|47345.1|47325.1|4
1649262770000|2022-04-06 16:32:50|47359.2|47339.2|47364.3|47344.3|47364.3|47344.3|47359.2|47339.2|0
1649262780000|2022-04-06 16:33:00|47362.6|47342.6|47360.1|47340.1|47362.6|47342.6|47360.1|47340.1|5
1649262800000|2022-04-06 16:33:20|47355.9|47335.9|47356.8|47336.8|47356.8|47336.8|47355.9|47335.9|8
1649262810000|2022-04-06 16:33:30|47357.6|47337.6|47361.8|47341.8|47361.8|47341.8|47357.6|47337.6|4
1649262820000|2022-04-06 16:33:40|47362.6|47342.6|47361.8|47341.8|47364.3|47344.3|47361.8|47341.8|6
1649262830000|2022-04-06 16:33:50|47366.8|47346.8|47364.3|47344.3|47366.8|47346.8|47364.3|47344.3|405
1649262840000|2022-04-06 16:34:00|47363.4|47343.4|47366.8|47346.8|47366.8|47346.8|47363.4|47343.4|2
1649262850000|2022-04-06 16:34:10|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|47364.3|47344.3|2
1649262860000|2022-04-06 16:34:20|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|2
1649262870000|2022-04-06 16:34:30|47362.6|47342.6|47356.8|47336.8|47364.3|47344.3|47356.8|47336.8|9
1649262880000|2022-04-06 16:34:40|||||||||2
1649262900000|2022-04-06 16:35:00|47355.9|47335.9|47356.8|47336.8|47359.3|47339.3|47355.9|47335.9|10
1649262910000|2022-04-06 16:35:10|47359.3|47339.3|47355.9|47335.9|47359.3|47339.3|47355.9|47335.9|12
1649262920000|2022-04-06 16:35:20|47356.8|47336.8|47354.3|47334.3|47356.8|47336.8|47349.3|47329.3|12
1649262930000|2022-04-06 16:35:30|47356.8|47336.8|47358.4|47338.4|47358.4|47338.4|47356.8|47336.8|1
1649262940000|2022-04-06 16:35:40|47355.9|47335.9|47356.8|47336.8|47358.4|47338.4|47354.3|47334.3|6
1649262950000|2022-04-06 16:35:50|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|47358.4|47338.4|1
1649262960000|2022-04-06 16:36:00|47356.8|47336.8|47369.3|47349.3|47372.6|47352.6|47355.9|47335.9|11
1649262970000|2022-04-06 16:36:10|47370.1|47350.1|47384.3|47364.3|47385.9|47365.9|47370.1|47350.1|14
1649262980000|2022-04-06 16:36:20|47383.4|47363.4|47376.8|47356.8|47383.4|47363.4|47371.8|47351.8|5
1649262990000|2022-04-06 16:36:30|47378.4|47358.4|47383.4|47363.4|47383.4|47363.4|47378.4|47358.4|11
1649263000000|2022-04-06 16:36:40|47385.1|47365.1|47389.3|47369.3|47389.3|47369.3|47385.1|47365.1|6
1649263010000|2022-04-06 16:36:50|47386.8|47366.8|47391.8|47371.8|47396.8|47376.8|47386.8|47366.8|10
1649263020000|2022-04-06 16:37:00|47389.3|47369.3|47391.8|47371.8|47391.8|47371.8|47381.8|47361.8|6
1649263030000|2022-04-06 16:37:10|47392.6|47372.6|47395.9|47375.9|47395.9|47375.9|47392.6|47372.6|5
1649263040000|2022-04-06 16:37:20|47398.4|47378.4|47399.3|47379.3|47399.3|47379.3|47398.4|47378.4|1
1649263050000|2022-04-06 16:37:30|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|1
1649263070000|2022-04-06 16:37:50|47398.4|47378.4|47404.3|47384.3|47404.3|47384.3|47398.4|47378.4|6
1649263080000|2022-04-06 16:38:00|47400.1|47380.1|47393.4|47373.4|47401.8|47381.8|47393.4|47373.4|7
1649263090000|2022-04-06 16:38:10|47391.8|47371.8|47394.3|47374.3|47394.3|47374.3|47390.9|47370.9|3
1649263100000|2022-04-06 16:38:20|47392.6|47372.6|47391.8|47371.8|47394.3|47374.3|47391.8|47371.8|4
1649263110000|2022-04-06 16:38:30|47392.6|47372.6|47398.4|47378.4|47398.4|47378.4|47392.6|47372.6|4
1649263120000|2022-04-06 16:38:40|47400.1|47380.1|47401.8|47381.8|47401.8|47381.8|47400.1|47380.1|3
1649263130000|2022-04-06 16:38:50|47403.4|47383.4|47404.3|47384.3|47407.6|47387.6|47403.4|47383.4|9
1649263140000|2022-04-06 16:39:00|47401.8|47381.8|47396.8|47376.8|47401.8|47381.8|47396.8|47376.8|7
1649263150000|2022-04-06 16:39:10|47394.3|47374.3|47388.4|47368.4|47394.3|47374.3|47388.4|47368.4|19
1649263160000|2022-04-06 16:39:20|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|7
1649263170000|2022-04-06 16:39:30|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|1
1649263180000|2022-04-06 16:39:40|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|2
1649263190000|2022-04-06 16:39:50|47385.9|47365.9|47380.9|47360.9|47385.9|47365.9|47380.9|47360.9|8
1649263200000|2022-04-06 16:40:00|47378.4|47358.4|47377.6|47357.6|47379.3|47359.3|47377.6|47357.6|4
1649263210000|2022-04-06 16:40:10|47375.1|47355.1|47369.3|47349.3|47375.1|47355.1|47369.3|47349.3|4
1649263220000|2022-04-06 16:40:20|47366.8|47346.8|47368.4|47348.4|47369.3|47349.3|47365.9|47345.9|5
1649263230000|2022-04-06 16:40:30|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|6
1649263240000|2022-04-06 16:40:40|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|3
1649263250000|2022-04-06 16:40:50|||||||||2
1649263260000|2022-04-06 16:41:00|47369.3|47349.3|47375.1|47355.1|47375.1|47355.1|47367.6|47347.6|7
1649263270000|2022-04-06 16:41:10|47375.9|47355.9|47377.6|47357.6|47377.6|47357.6|47375.9|47355.9|1
1649263280000|2022-04-06 16:41:20|||||||||7
1649263290000|2022-04-06 16:41:30|||||||||1
1649263300000|2022-04-06 16:41:40|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|1
1649263310000|2022-04-06 16:41:50|||||||||2
1649263320000|2022-04-06 16:42:00|47377.6|47357.6|47371.8|47351.8|47377.6|47357.6|47370.9|47350.9|6
1649263330000|2022-04-06 16:42:10|47370.1|47350.1|47373.4|47353.4|47373.4|47353.4|47369.3|47349.3|2
1649263340000|2022-04-06 16:42:20|47374.3|47354.3|47392.6|47372.6|47392.6|47372.6|47374.3|47354.3|7
1649263370000|2022-04-06 16:42:50|47395.9|47375.9|47395.1|47375.1|47395.9|47375.9|47395.1|47375.1|4
1649263380000|2022-04-06 16:43:00|47391.8|47371.8|47388.4|47368.4|47391.8|47371.8|47388.4|47368.4|2
1649263390000|2022-04-06 16:43:10|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|9
1649263400000|2022-04-06 16:43:20|47397.6|47377.6|47396.8|47376.8|47403.4|47383.4|47396.8|47376.8|5
1649263410000|2022-04-06 16:43:30|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|0
1649263420000|2022-04-06 16:43:40|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|2
1649263430000|2022-04-06 16:43:50|||||||||1
1649263440000|2022-04-06 16:44:00|47396.8|47376.8|47395.1|47375.1|47396.8|47376.8|47395.1|47375.1|2
1649263450000|2022-04-06 16:44:10|47394.3|47374.3|47396.8|47376.8|47396.8|47376.8|47394.3|47374.3|9
1649263460000|2022-04-06 16:44:20|||||||||5
1649263470000|2022-04-06 16:44:30|47397.6|47377.6|47399.3|47379.3|47399.3|47379.3|47397.6|47377.6|3
1649263480000|2022-04-06 16:44:40|47402.6|47382.6|47402.6|47382.6|47405.1|47385.1|47402.6|47382.6|7
1649263490000|2022-04-06 16:44:50|47405.1|47385.1|47404.3|47384.3|47405.1|47385.1|47404.3|47384.3|5
1649263500000|2022-04-06 16:45:00|47401.8|47381.8|47400.1|47380.1|47401.8|47381.8|47398.4|47378.4|22
1649263510000|2022-04-06 16:45:10|47404.3|47384.3|47404.3|47384.3|47404.3|47384.3|47404.3|47384.3|5
1649263520000|2022-04-06 16:45:20|47403.4|47383.4|47404.3|47384.3|47404.3|47384.3|47398.4|47378.4|10
1649263530000|2022-04-06 16:45:30|47405.1|47385.1|47399.3|47379.3|47405.1|47385.1|47399.3|47379.3|22
1649263540000|2022-04-06 16:45:40|47396.8|47376.8|47394.3|47374.3|47396.8|47376.8|47391.8|47371.8|17
1649263550000|2022-04-06 16:45:50|47392.6|47372.6|47391.8|47371.8|47395.1|47375.1|47391.8|47371.8|1
1649263560000|2022-04-06 16:46:00|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|47394.3|47374.3|7
1649263570000|2022-04-06 16:46:10|47393.4|47373.4|47391.8|47371.8|47393.4|47373.4|47391.8|47371.8|1
1649263580000|2022-04-06 16:46:20|47394.3|47374.3|47389.3|47369.3|47394.3|47374.3|47389.3|47369.3|5
1649263590000|2022-04-06 16:46:30|47387.6|47367.6|47386.8|47366.8|47389.3|47369.3|47386.8|47366.8|6
1649263600000|2022-04-06 16:46:40|47384.3|47364.3|47375.9|47355.9|47384.3|47364.3|47375.9|47355.9|8
1649263610000|2022-04-06 16:46:50|||||||||4
1649263620000|2022-04-06 16:47:00|47376.8|47356.8|47374.3|47354.3|47376.8|47356.8|47374.3|47354.3|10
1649263630000|2022-04-06 16:47:10|||||||||1
1649263640000|2022-04-06 16:47:20|47372.6|47352.6|47369.3|47349.3|47372.6|47352.6|47369.3|47349.3|10
1649263660000|2022-04-06 16:47:40|47366.8|47346.8|47369.3|47349.3|47369.3|47349.3|47366.8|47346.8|8
1649263670000|2022-04-06 16:47:50|||||||||4
1649263680000|2022-04-06 16:48:00|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|47366.8|47346.8|4
1649263690000|2022-04-06 16:48:10|47365.1|47345.1|47364.3|47344.3|47365.1|47345.1|47364.3|47344.3|3
1649263700000|2022-04-06 16:48:20|47363.4|47343.4|47364.3|47344.3|47364.3|47344.3|47361.8|47341.8|3
1649263710000|2022-04-06 16:48:30|47363.4|47343.4|47369.3|47349.3|47369.3|47349.3|47361.8|47341.8|10
1649263720000|2022-04-06 16:48:40|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|3
1649263730000|2022-04-06 16:48:50|47365.9|47345.9|47366.8|47346.8|47366.8|47346.8|47365.9|47345.9|0
1649263740000|2022-04-06 16:49:00|47365.9|47345.9|47363.4|47343.4|47365.9|47345.9|47363.4|47343.4|2
1649263750000|2022-04-06 16:49:10|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|47360.1|47340.1|3
1649263760000|2022-04-06 16:49:20|47359.3|47339.3|47360.9|47340.9|47360.9|47340.9|47359.3|47339.3|3
1649263770000|2022-04-06 16:49:30|47362.6|47342.6|47374.3|47354.3|47375.9|47355.9|47362.6|47342.6|11
1649263780000|2022-04-06 16:49:40|47372.6|47352.6|47383.4|47363.4|47383.4|47363.4|47372.6|47352.6|3
1649263790000|2022-04-06 16:49:50|47384.3|47364.3|47385.1|47365.1|47385.9|47365.9|47384.3|47364.3|3
1649263800000|2022-04-06 16:50:00|47388.4|47368.4|47386.8|47366.8|47388.4|47368.4|47384.3|47364.3|6
1649263810000|2022-04-06 16:50:10|47385.9|47365.9|47384.3|47364.3|47386.8|47366.8|47384.3|47364.3|1
1649263820000|2022-04-06 16:50:20|47382.6|47362.6|47369.3|47349.3|47382.6|47362.6|47366.8|47346.8|14
1649263830000|2022-04-06 16:50:30|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|5
1649263840000|2022-04-06 16:50:40|47370.9|47350.9|47375.1|47355.1|47375.1|47355.1|47370.9|47350.9|3
1649263850000|2022-04-06 16:50:50|47374.3|47354.3|47370.1|47350.1|47374.3|47354.3|47370.1|47350.1|3
1649263860000|2022-04-06 16:51:00|47369.3|47349.3|47369.3|47349.3|47369.3|47349.3|47366.8|47346.8|5
1649263870000|2022-04-06 16:51:10|47371.8|47351.8|47384.3|47364.3|47384.3|47364.3|47369.3|47349.3|13
1649263880000|2022-04-06 16:51:20|||||||||2
1649263890000|2022-04-06 16:51:30|||||||||1
1649263910000|2022-04-06 16:51:50|||||||||1
1649263920000|2022-04-06 16:52:00|47382.6|47362.6|47374.3|47354.3|47382.6|47362.6|47374.3|47354.3|12
1649263930000|2022-04-06 16:52:10|||||||||5
1649263940000|2022-04-06 16:52:20|47372.6|47352.6|47368.4|47348.4|47374.3|47354.3|47368.4|47348.4|8
1649263950000|2022-04-06 16:52:30|47369.3|47349.3|47366.8|47346.8|47369.3|47349.3|47366.8|47346.8|1
1649263960000|2022-04-06 16:52:40|47365.1|47345.1|47354.3|47334.3|47365.1|47345.1|47354.3|47334.3|8
1649263970000|2022-04-06 16:52:50|47351.8|47331.8|47351.8|47331.8|47353.4|47333.4|47351.8|47331.8|0
1649263980000|2022-04-06 16:53:00|47352.6|47332.6|47360.9|47340.9|47360.9|47340.9|47351.8|47331.8|13
1649263990000|2022-04-06 16:53:10|47362.6|47342.6|47375.9|47355.9|47375.9|47355.9|47360.9|47340.9|9
1649264000000|2022-04-06 16:53:20|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|47374.3|47354.3|6
1649264010000|2022-04-06 16:53:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|6
1649264020000|2022-04-06 16:53:40|47375.9|47355.9|47385.9|47365.9|47386.8|47366.8|47375.9|47355.9|10
1649264030000|2022-04-06 16:53:50|47384.3|47364.3|47384.3|47364.3|47384.3|47364.3|47384.3|47364.3|2
1649264040000|2022-04-06 16:54:00|47381.8|47361.8|47380.9|47360.9|47381.8|47361.8|47380.9|47360.9|53
1649264050000|2022-04-06 16:54:10|47385.1|47365.1|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|2
1649264060000|2022-04-06 16:54:20|47383.4|47363.4|47389.3|47369.3|47389.3|47369.3|47383.4|47363.4|7
1649264070000|2022-04-06 16:54:30|47390.1|47370.1|47385.1|47365.1|47393.4|47373.4|47384.3|47364.3|6
1649264080000|2022-04-06 16:54:40|47386.8|47366.8|47389.3|47369.3|47389.3|47369.3|47386.8|47366.8|5
1649264090000|2022-04-06 16:54:50|47390.9|47370.9|47394.3|47374.3|47394.3|47374.3|47390.9|47370.9|3
1649264100000|2022-04-06 16:55:00|47395.1|47375.1|47405.1|47385.1|47405.1|47385.1|47395.1|47375.1|14
1649264110000|2022-04-06 16:55:10|47407.6|47387.6|47396.8|47376.8|47407.6|47387.6|47395.1|47375.1|10
1649264120000|2022-04-06 16:55:20|47394.3|47374.3|47398.4|47378.4|47398.4|47378.4|47394.3|47374.3|4
1649264130000|2022-04-06 16:55:30|47399.3|47379.3|47395.1|47375.1|47405.1|47385.1|47395.1|47375.1|8
1649264140000|2022-04-06 16:55:40|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|47396.8|47376.8|1
1649264150000|2022-04-06 16:55:50|47397.6|47377.6|47399.3|47379.3|47400.1|47380.1|47397.6|47377.6|6
1649264160000|2022-04-06 16:56:00|47401.8|47381.8|47394.3|47374.3|47401.8|47381.8|47394.3|47374.3|4
1649264170000|2022-04-06 16:56:10|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47386.8|47366.8|34
1649264180000|2022-04-06 16:56:20|||||||||2
1649264190000|2022-04-06 16:56:30|47390.1|47370.1|47391.8|47371.8|47391.8|47371.8|47390.1|47370.1|2
1649264200000|2022-04-06 16:56:40|47391|47371|47394.3|47374.3|47394.3|47374.3|47389.3|47369.3|2
1649264210000|2022-04-06 16:56:50|47395.1|47375.1|47395.1|47375.1|47396.8|47376.8|47394.3|47374.3|7
1649264220000|2022-04-06 16:57:00|47396.8|47376.8|47394.3|47374.3|47396.8|47376.8|47394.3|47374.3|5
1649264230000|2022-04-06 16:57:10|47395.1|47375.1|47396.8|47376.8|47396.8|47376.8|47395.1|47375.1|8
1649264240000|2022-04-06 16:57:20|47398.5|47378.5|47411.8|47391.8|47411.8|47391.8|47398.5|47378.5|7
1649264250000|2022-04-06 16:57:30|47410.1|47390.1|47411.8|47391.8|47411.8|47391.8|47397.6|47377.6|17
1649264260000|2022-04-06 16:57:40|47414.3|47394.3|47410.1|47390.1|47414.3|47394.3|47410.1|47390.1|6
1649264270000|2022-04-06 16:57:50|47409.3|47389.3|47409.3|47389.3|47409.3|47389.3|47409.3|47389.3|6
1649264280000|2022-04-06 16:58:00|47410.1|47390.1|47409.3|47389.3|47411|47391|47407.6|47387.6|12
1649264290000|2022-04-06 16:58:10|47406|47386|47408.5|47388.5|47408.5|47388.5|47401.8|47381.8|40
1649264300000|2022-04-06 16:58:20|47407.6|47387.6|47409.3|47389.3|47411|47391|47400.1|47380.1|27
1649264310000|2022-04-06 16:58:30|47413.5|47393.5|47429.3|47409.3|47429.3|47409.3|47413.5|47393.5|42
1649264320000|2022-04-06 16:58:40|47426.8|47406.8|47425.1|47405.1|47426.8|47406.8|47425.1|47405.1|17
1649264330000|2022-04-06 16:58:50|47426.8|47406.8|47426.8|47406.8|47429.3|47409.3|47426.8|47406.8|13
1649264340000|2022-04-06 16:59:00|47429.3|47409.3|47444.3|47424.3|47452.6|47432.6|47429.3|47409.3|155
1649264350000|2022-04-06 16:59:10|47443.5|47423.5|47455.1|47435.1|47455.1|47435.1|47443.5|47423.5|107
1649264360000|2022-04-06 16:59:20|47454.3|47434.3|47420.9|47400.9|47454.3|47434.3|47420.9|47400.9|138
1649264370000|2022-04-06 16:59:30|47420.1|47400.1|47423.4|47403.4|47435.9|47415.9|47420.1|47400.1|132
1649264380000|2022-04-06 16:59:40|47421.8|47401.8|47433.4|47413.4|47433.4|47413.4|47420.1|47400.1|133
1649264390000|2022-04-06 16:59:50|47432.6|47412.6|47440.9|47420.9|47442.6|47422.6|47427.6|47407.6|142
1649264400000|2022-04-06 17:00:00|47440.1|47420.1|47423.4|47403.4|47440.1|47420.1|47422.6|47402.6|29
1649264410000|2022-04-06 17:00:10|47425.1|47405.1|47419.3|47399.3|47429.3|47409.3|47419.3|47399.3|22
1649264420000|2022-04-06 17:00:20|47420.1|47400.1|47404.3|47384.3|47420.1|47400.1|47404.3|47384.3|6
1649264430000|2022-04-06 17:00:30|47405.1|47385.1|47410.1|47390.1|47410.1|47390.1|47405.1|47385.1|9
1649264440000|2022-04-06 17:00:40|47407.6|47387.6|47405.1|47385.1|47407.6|47387.6|47405.1|47385.1|9
1649264450000|2022-04-06 17:00:50|47403.4|47383.4|47395.1|47375.1|47403.4|47383.4|47395.1|47375.1|1
1649264460000|2022-04-06 17:01:00|47393.4|47373.4|47390.9|47370.9|47396.8|47376.8|47390.9|47370.9|14
1649264470000|2022-04-06 17:01:10|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|0
1649264480000|2022-04-06 17:01:20|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|47390.9|47370.9|3
1649264490000|2022-04-06 17:01:30|47392.6|47372.6|47391.8|47371.8|47392.6|47372.6|47391.8|47371.8|1
1649264500000|2022-04-06 17:01:40|47390.1|47370.1|47393.4|47373.4|47393.4|47373.4|47390.1|47370.1|3
1649264510000|2022-04-06 17:01:50|47394.3|47374.3|47399.3|47379.3|47399.3|47379.3|47394.3|47374.3|3
1649264520000|2022-04-06 17:02:00|47406.8|47386.8|47408.4|47388.4|47410.9|47390.9|47406.8|47386.8|3
1649264530000|2022-04-06 17:02:10|47416.8|47396.8|47415.9|47395.9|47418.4|47398.4|47415.9|47395.9|8
1649264540000|2022-04-06 17:02:20|47413.4|47393.4|47407.6|47387.6|47413.4|47393.4|47403.4|47383.4|2
1649264550000|2022-04-06 17:02:30|47413.4|47393.4|47410.9|47390.9|47413.4|47393.4|47410.9|47390.9|2
1649264560000|2022-04-06 17:02:40|||||||||2
1649264570000|2022-04-06 17:02:50|47414.3|47394.3|47421.8|47401.8|47421.8|47401.8|47414.3|47394.3|1
1649264580000|2022-04-06 17:03:00|47423.4|47403.4|47420.9|47400.9|47425.1|47405.1|47420.9|47400.9|0
1649264590000|2022-04-06 17:03:10|47423.4|47403.4|47423.4|47403.4|47425.1|47405.1|47423.4|47403.4|2
1649264600000|2022-04-06 17:03:20|47422.6|47402.6|47416.8|47396.8|47422.6|47402.6|47416.8|47396.8|3
1649264610000|2022-04-06 17:03:30|47415.9|47395.9|47416.8|47396.8|47416.8|47396.8|47415.9|47395.9|3
1649264630000|2022-04-06 17:03:50|47407.6|47387.6|47396.8|47376.8|47407.6|47387.6|47396|47376|6
1649264640000|2022-04-06 17:04:00|47399.3|47379.3|47396.8|47376.8|47400.1|47380.1|47396.8|47376.8|3
1649264650000|2022-04-06 17:04:10|47395.1|47375.1|47392.6|47372.6|47395.1|47375.1|47392.6|47372.6|1
1649264660000|2022-04-06 17:04:20|47391.8|47371.8|47371.8|47351.8|47391.8|47371.8|47371.8|47351.8|11
1649264670000|2022-04-06 17:04:30|47366.8|47346.8|47370.9|47350.9|47370.9|47350.9|47366.8|47346.8|2
1649264680000|2022-04-06 17:04:40|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1649264700000|2022-04-06 17:05:00|47367.6|47347.6|47365.1|47345.1|47367.6|47347.6|47365.1|47345.1|5
1649264710000|2022-04-06 17:05:10|47366.8|47346.8|47365.1|47345.1|47366.8|47346.8|47365.1|47345.1|1
1649264720000|2022-04-06 17:05:20|47364.3|47344.3|47361.8|47341.8|47364.3|47344.3|47361.8|47341.8|3
1649264730000|2022-04-06 17:05:30|47360.1|47340.1|47359.3|47339.3|47361.8|47341.8|47359.3|47339.3|4
1649264740000|2022-04-06 17:05:40|47362.6|47342.6|47370.1|47350.1|47370.1|47350.1|47362.6|47342.6|4
1649264750000|2022-04-06 17:05:50|47371.8|47351.8|47367.6|47347.6|47371.8|47351.8|47367.6|47347.6|1
1649264760000|2022-04-06 17:06:00|47369.3|47349.3|47375.1|47355.1|47380.1|47360.1|47369.3|47349.3|4
1649264770000|2022-04-06 17:06:10|47372.6|47352.6|47380.1|47360.1|47380.1|47360.1|47372.6|47352.6|3
1649264780000|2022-04-06 17:06:20|47375.9|47355.9|47380.1|47360.1|47380.1|47360.1|47375.9|47355.9|1
1649264790000|2022-04-06 17:06:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|2
1649264800000|2022-04-06 17:06:40|47376.8|47356.8|47379.3|47359.3|47379.3|47359.3|47376.8|47356.8|2
1649264810000|2022-04-06 17:06:50|47376.8|47356.8|47376.8|47356.8|47379.3|47359.3|47376.8|47356.8|1
1649264820000|2022-04-06 17:07:00|47375.1|47355.1|47374.3|47354.3|47375.1|47355.1|47374.3|47354.3|1
1649264830000|2022-04-06 17:07:10|47373.5|47353.5|47371.8|47351.8|47373.5|47353.5|47371.8|47351.8|0
1649264840000|2022-04-06 17:07:20|47373.5|47353.5|47367.6|47347.6|47373.5|47353.5|47367.6|47347.6|4
1649264850000|2022-04-06 17:07:30|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|0
1649264870000|2022-04-06 17:07:50|47364.3|47344.3|47354.3|47334.3|47364.3|47344.3|47354.3|47334.3|6
1649264880000|2022-04-06 17:08:00|47351.8|47331.8|47350.1|47330.1|47351.8|47331.8|47349.3|47329.3|6
1649264890000|2022-04-06 17:08:10|||||||||1
1649264900000|2022-04-06 17:08:20|47350.9|47330.9|47352.6|47332.6|47352.6|47332.6|47350.9|47330.9|0
1649264910000|2022-04-06 17:08:30|47356.8|47336.8|47360.9|47340.9|47360.9|47340.9|47356.8|47336.8|7
1649264920000|2022-04-06 17:08:40|47361|47341|47360.1|47340.1|47361|47341|47360.1|47340.1|1
1649264930000|2022-04-06 17:08:50|47361.8|47341.8|47370.1|47350.1|47370.1|47350.1|47361.8|47341.8|1
1649264940000|2022-04-06 17:09:00|47372.6|47352.6|47380.1|47360.1|47380.1|47360.1|47372.6|47352.6|3
1649264950000|2022-04-06 17:09:10|||||||||1
1649264970000|2022-04-06 17:09:30|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|47381.8|47361.8|0
1649264980000|2022-04-06 17:09:40|47380.1|47360.1|47382.6|47362.6|47382.6|47362.6|47380.1|47360.1|0
1649264990000|2022-04-06 17:09:50|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|1
1649265000000|2022-04-06 17:10:00|47381.8|47361.8|47380.1|47360.1|47382.6|47362.6|47380.1|47360.1|2
1649265030000|2022-04-06 17:10:30|47381|47361|47380.1|47360.1|47382.6|47362.6|47380.1|47360.1|1
1649265040000|2022-04-06 17:10:40|||||||||1
1649265050000|2022-04-06 17:10:50|47381|47361|47382.6|47362.6|47382.6|47362.6|47381|47361|3
1649265060000|2022-04-06 17:11:00|47383.5|47363.5|47395.1|47375.1|47395.1|47375.1|47383.5|47363.5|6
1649265070000|2022-04-06 17:11:10|47392.6|47372.6|47382.6|47362.6|47392.6|47372.6|47382.6|47362.6|5
1649265080000|2022-04-06 17:11:20|47381.8|47361.8|47383.5|47363.5|47385.1|47365.1|47381.8|47361.8|3
1649265090000|2022-04-06 17:11:30|47385.1|47365.1|47385.1|47365.1|47385.1|47365.1|47385.1|47365.1|1
1649265100000|2022-04-06 17:11:40|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|0
1649265110000|2022-04-06 17:11:50|47383.5|47363.5|47383.5|47363.5|47383.5|47363.5|47383.5|47363.5|0
1649265120000|2022-04-06 17:12:00|47385.1|47365.1|47379.3|47359.3|47385.1|47365.1|47379.3|47359.3|4
1649265160000|2022-04-06 17:12:40|47376.8|47356.8|47365.1|47345.1|47376.8|47356.8|47362.6|47342.6|4
1649265170000|2022-04-06 17:12:50|47366.8|47346.8|47367.6|47347.6|47367.6|47347.6|47366.8|47346.8|1
1649265190000|2022-04-06 17:13:10|47368.5|47348.5|47370.1|47350.1|47370.1|47350.1|47368.5|47348.5|3
1649265200000|2022-04-06 17:13:20|47367.6|47347.6|47368.5|47348.5|47370.1|47350.1|47367.6|47347.6|13
1649265210000|2022-04-06 17:13:30|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1649265220000|2022-04-06 17:13:40|47371|47351|47367.6|47347.6|47372.6|47352.6|47367.6|47347.6|5
1649265230000|2022-04-06 17:13:50|47366.8|47346.8|47362.6|47342.6|47366.8|47346.8|47362.6|47342.6|1
1649265240000|2022-04-06 17:14:00|47360.1|47340.1|47357.6|47337.6|47360.1|47340.1|47355.1|47335.1|9
1649265250000|2022-04-06 17:14:10|47360.1|47340.1|47365.1|47345.1|47366.8|47346.8|47360.1|47340.1|3
1649265260000|2022-04-06 17:14:20|47366.8|47346.8|47366.8|47346.8|47367.6|47347.6|47366.8|47346.8|20
1649265270000|2022-04-06 17:14:30|47365.1|47345.1|47369.3|47349.3|47369.3|47349.3|47365.1|47345.1|3
1649265280000|2022-04-06 17:14:40|47371.8|47351.8|47370.1|47350.1|47372.6|47352.6|47370.1|47350.1|0
1649265290000|2022-04-06 17:14:50|47371.8|47351.8|47371.8|47351.8|47371.8|47351.8|47371|47351|3
1649265300000|2022-04-06 17:15:00|47370.1|47350.1|47367.6|47347.6|47370.1|47350.1|47367.6|47347.6|1
1649265310000|2022-04-06 17:15:10|47364.3|47344.3|47362.6|47342.6|47364.3|47344.3|47362.6|47342.6|19
1649265320000|2022-04-06 17:15:20|47363.5|47343.5|47365.1|47345.1|47365.1|47345.1|47363.5|47343.5|4
1649265330000|2022-04-06 17:15:30|47363.5|47343.5|47366|47346|47366|47346|47363.5|47343.5|0
1649265340000|2022-04-06 17:15:40|47373.5|47353.5|47369.3|47349.3|47373.5|47353.5|47369.3|47349.3|17
1649265350000|2022-04-06 17:15:50|47368.5|47348.5|47365.1|47345.1|47369.3|47349.3|47365.1|47345.1|4
1649265360000|2022-04-06 17:16:00|47366|47346|47367.6|47347.6|47367.6|47347.6|47366|47346|12
1649265370000|2022-04-06 17:16:10|47370.1|47350.1|47367.6|47347.6|47370.1|47350.1|47367.6|47347.6|1
1649265380000|2022-04-06 17:16:20|||||||||4
1649265390000|2022-04-06 17:16:30|47369.3|47349.3|47370.1|47350.1|47370.1|47350.1|47367.6|47347.6|8
1649265400000|2022-04-06 17:16:40|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|0
1649265410000|2022-04-06 17:16:50|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|1
1649265420000|2022-04-06 17:17:00|47369.3|47349.3|47366.8|47346.8|47369.3|47349.3|47365.1|47345.1|6
1649265430000|2022-04-06 17:17:10|47365.1|47345.1|47362.6|47342.6|47365.1|47345.1|47362.6|47342.6|2
1649265440000|2022-04-06 17:17:20|47363.5|47343.5|47363.5|47343.5|47363.5|47343.5|47362.6|47342.6|1
1649265450000|2022-04-06 17:17:30|47362.6|47342.6|47362.6|47342.6|47365.1|47345.1|47362.6|47342.6|2
1649265460000|2022-04-06 17:17:40|47360.1|47340.1|47357.6|47337.6|47360.1|47340.1|47357.6|47337.6|4
1649265470000|2022-04-06 17:17:50|47355.1|47335.1|47349.3|47329.3|47355.1|47335.1|47349.3|47329.3|3
1649265480000|2022-04-06 17:18:00|47350.1|47330.1|47352.6|47332.6|47352.6|47332.6|47349.3|47329.3|5
1649265490000|2022-04-06 17:18:10|47351|47331|47350.1|47330.1|47351|47331|47348.5|47328.5|3
1649265500000|2022-04-06 17:18:20|47351|47331|47351.8|47331.8|47352.6|47332.6|47350.1|47330.1|0
1649265510000|2022-04-06 17:18:30|47348.5|47328.5|47348.5|47328.5|47348.5|47328.5|47348.5|47328.5|0
1649265520000|2022-04-06 17:18:40|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|47347.6|47327.6|0
1649265530000|2022-04-06 17:18:50|47349.3|47329.3|47347.6|47327.6|47349.3|47329.3|47347.6|47327.6|4
1649265540000|2022-04-06 17:19:00|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|47345.1|47325.1|1
1649265550000|2022-04-06 17:19:10|47343.5|47323.5|47341.8|47321.8|47343.5|47323.5|47341.8|47321.8|4
1649265560000|2022-04-06 17:19:20|47341|47321|47340.1|47320.1|47341|47321|47340.1|47320.1|4
1649265570000|2022-04-06 17:19:30|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|47338.5|47318.5|2
1649265580000|2022-04-06 17:19:40|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|0
1649265600000|2022-04-06 17:20:00|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|4
1649265610000|2022-04-06 17:20:10|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|47336.8|47316.8|5
1649265620000|2022-04-06 17:20:20|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|2
1649265630000|2022-04-06 17:20:30|47336|47316|47337.6|47317.6|47337.6|47317.6|47336|47316|0
1649265640000|2022-04-06 17:20:40|47335.1|47315.1|47337.6|47317.6|47337.6|47317.6|47335.1|47315.1|1
1649265650000|2022-04-06 17:20:50|47336.8|47316.8|47332.6|47312.6|47336.8|47316.8|47332.6|47312.6|1
1649265660000|2022-04-06 17:21:00|47336|47316|47337.6|47317.6|47337.6|47317.6|47336|47316|19
1649265670000|2022-04-06 17:21:10|47340.1|47320.1|47340.1|47320.1|47340.1|47320.1|47340.1|47320.1|11
1649265700000|2022-04-06 17:21:40|47341.8|47321.8|47337.6|47317.6|47341.8|47321.8|47337.6|47317.6|0
1649265720000|2022-04-06 17:22:00|47336.8|47316.8|47336|47316|47336.8|47316.8|47336|47316|0
1649265730000|2022-04-06 17:22:10|47334.3|47314.3|47335.1|47315.1|47335.1|47315.1|47330.1|47310.1|4
1649265740000|2022-04-06 17:22:20|47332.6|47312.6|47326.8|47306.8|47332.6|47312.6|47326.8|47306.8|7
1649265750000|2022-04-06 17:22:30|47324.3|47304.3|47316|47296|47324.3|47304.3|47316|47296|6
1649265760000|2022-04-06 17:22:40|47317.6|47297.6|47319.3|47299.3|47319.3|47299.3|47316|47296|8
1649265770000|2022-04-06 17:22:50|47317.6|47297.6|47315.1|47295.1|47317.6|47297.6|47315.1|47295.1|1
1649265780000|2022-04-06 17:23:00|47316.8|47296.8|47315.1|47295.1|47319.3|47299.3|47315.1|47295.1|3
1649265790000|2022-04-06 17:23:10|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|3
1649265800000|2022-04-06 17:23:20|47313.5|47293.5|47309.3|47289.3|47313.5|47293.5|47309.3|47289.3|3
1649265810000|2022-04-06 17:23:30|||||||||5
1649265820000|2022-04-06 17:23:40|47307.6|47287.6|47308.5|47288.5|47308.5|47288.5|47307.6|47287.6|5
1649265830000|2022-04-06 17:23:50|47307.6|47287.6|47303.5|47283.5|47307.6|47287.6|47303.5|47283.5|1
1649265860000|2022-04-06 17:24:20|47304.3|47284.3|47313.5|47293.5|47313.5|47293.5|47304.3|47284.3|1
1649265870000|2022-04-06 17:24:30|47311.8|47291.8|47309.3|47289.3|47311.8|47291.8|47306.8|47286.8|4
1649265880000|2022-04-06 17:24:40|47308.5|47288.5|47308.5|47288.5|47308.5|47288.5|47308.5|47288.5|0
1649265890000|2022-04-06 17:24:50|47301.8|47281.8|47296.8|47276.8|47301.8|47281.8|47296.8|47276.8|3
1649265900000|2022-04-06 17:25:00|47299.3|47279.3|47296.8|47276.8|47299.3|47279.3|47296.8|47276.8|4
1649265910000|2022-04-06 17:25:10|47299.3|47279.3|47309.3|47289.3|47309.3|47289.3|47299.3|47279.3|3
1649265920000|2022-04-06 17:25:20|47311.8|47291.8|47321.8|47301.8|47325.1|47305.1|47311.8|47291.8|1
1649265930000|2022-04-06 17:25:30|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1649265940000|2022-04-06 17:25:40|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|47321.8|47301.8|6
1649265950000|2022-04-06 17:25:50|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|47329.3|47309.3|1
1649265960000|2022-04-06 17:26:00|47330.1|47310.1|47329.3|47309.3|47331.8|47311.8|47329.3|47309.3|0
1649265970000|2022-04-06 17:26:10|47328.5|47308.5|47331.8|47311.8|47331.8|47311.8|47328.5|47308.5|1
1649265980000|2022-04-06 17:26:20|47326.8|47306.8|47317.6|47297.6|47326.8|47306.8|47317.6|47297.6|7
1649265990000|2022-04-06 17:26:30|47316.8|47296.8|47317.6|47297.6|47317.6|47297.6|47315.1|47295.1|0
1649266000000|2022-04-06 17:26:40|47315.1|47295.1|47317.6|47297.6|47317.6|47297.6|47315.1|47295.1|0
1649266010000|2022-04-06 17:26:50|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|2
1649266020000|2022-04-06 17:27:00|47311.8|47291.8|47306.8|47286.8|47311.8|47291.8|47306.8|47286.8|1
1649266030000|2022-04-06 17:27:10|47305.1|47285.1|47306.8|47286.8|47308.5|47288.5|47305.1|47285.1|12
1649266040000|2022-04-06 17:27:20|47307.6|47287.6|47281.8|47261.8|47308.5|47288.5|47281.8|47261.8|6
1649266050000|2022-04-06 17:27:30|47284.3|47264.3|47286.8|47266.8|47289.3|47269.3|47284.3|47264.3|6
1649266060000|2022-04-06 17:27:40|47287.6|47267.6|47294.3|47274.3|47294.3|47274.3|47287.6|47267.6|2
1649266070000|2022-04-06 17:27:50|47293.5|47273.5|47294.3|47274.3|47294.3|47274.3|47291.8|47271.8|4
1649266080000|2022-04-06 17:28:00|47296|47276|47301.8|47281.8|47301.8|47281.8|47296|47276|5
1649266090000|2022-04-06 17:28:10|47301|47281|47299.3|47279.3|47301|47281|47299.3|47279.3|0
1649266100000|2022-04-06 17:28:20|47296.8|47276.8|47299.3|47279.3|47299.3|47279.3|47296.8|47276.8|3
1649266110000|2022-04-06 17:28:30|47297.6|47277.6|47296.8|47276.8|47299.3|47279.3|47296.8|47276.8|0
1649266120000|2022-04-06 17:28:40|||||||||2
1649266130000|2022-04-06 17:28:50|47297.6|47277.6|47296.8|47276.8|47297.6|47277.6|47296.8|47276.8|1
1649266140000|2022-04-06 17:29:00|47294.3|47274.3|47289.3|47269.3|47294.3|47274.3|47289.3|47269.3|4
1649266150000|2022-04-06 17:29:10|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|1
1649266160000|2022-04-06 17:29:20|47289.3|47269.3|47291.8|47271.8|47291.8|47271.8|47289.3|47269.3|2
1649266170000|2022-04-06 17:29:30|47285.1|47265.1|47283.5|47263.5|47285.1|47265.1|47277.6|47257.6|7
1649266180000|2022-04-06 17:29:40|47284.3|47264.3|47286.8|47266.8|47286.8|47266.8|47284.3|47264.3|8
1649266190000|2022-04-06 17:29:50|47284.3|47264.3|47286.8|47266.8|47286.8|47266.8|47284.3|47264.3|0
1649266200000|2022-04-06 17:30:00|47289.3|47269.3|47286.8|47266.8|47294.3|47274.3|47286.8|47266.8|16
1649266210000|2022-04-06 17:30:10|47284.3|47264.3|47299.3|47279.3|47299.3|47279.3|47282.6|47262.6|9
1649266220000|2022-04-06 17:30:20|47300.1|47280.1|47301.8|47281.8|47305.1|47285.1|47300.1|47280.1|1
1649266230000|2022-04-06 17:30:30|47301|47281|47296|47276|47301|47281|47296|47276|1
1649266240000|2022-04-06 17:30:40|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|2
1649266250000|2022-04-06 17:30:50|||||||||1
1649266260000|2022-04-06 17:31:00|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|42
1649266270000|2022-04-06 17:31:10|47299.3|47279.3|47303.5|47283.5|47305.2|47285.2|47299.3|47279.3|0
1649266280000|2022-04-06 17:31:20|47305.2|47285.2|47303.5|47283.5|47305.2|47285.2|47303.5|47283.5|0
1649266290000|2022-04-06 17:31:30|47305.2|47285.2|47305.2|47285.2|47305.2|47285.2|47305.2|47285.2|0
1649266300000|2022-04-06 17:31:40|47306|47286|47306.8|47286.8|47306.8|47286.8|47304.3|47284.3|1
1649266310000|2022-04-06 17:31:50|47308.5|47288.5|47308.5|47288.5|47308.5|47288.5|47308.5|47288.5|2
1649266330000|2022-04-06 17:32:10|47309.3|47289.3|47319.3|47299.3|47319.3|47299.3|47309.3|47289.3|8
1649266340000|2022-04-06 17:32:20|47316|47296|47311.8|47291.8|47316|47296|47311.8|47291.8|7
1649266350000|2022-04-06 17:32:30|47310.1|47290.1|47306.8|47286.8|47310.1|47290.1|47306.8|47286.8|0
1649266360000|2022-04-06 17:32:40|47305.1|47285.1|47306.8|47286.8|47307.6|47287.6|47304.3|47284.3|41
1649266370000|2022-04-06 17:32:50|||||||||1
1649266380000|2022-04-06 17:33:00|47311.8|47291.8|47316.8|47296.8|47316.8|47296.8|47311.8|47291.8|6
1649266400000|2022-04-06 17:33:20|47319.3|47299.3|47324.3|47304.3|47324.3|47304.3|47319.3|47299.3|12
1649266420000|2022-04-06 17:33:40|47326|47306|47329.3|47309.3|47331|47311|47326|47306|1
1649266430000|2022-04-06 17:33:50|||||||||10
1649266440000|2022-04-06 17:34:00|47327.6|47307.6|47330.1|47310.1|47331.8|47311.8|47326.8|47306.8|5
1649266470000|2022-04-06 17:34:30|||||||||2
1649266500000|2022-04-06 17:35:00|47331.8|47311.8|47334.3|47314.3|47334.3|47314.3|47331.8|47311.8|2
1649266510000|2022-04-06 17:35:10|47332.6|47312.6|47334.3|47314.3|47336.8|47316.8|47331.8|47311.8|0
1649266520000|2022-04-06 17:35:20|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|0
1649266530000|2022-04-06 17:35:30|47336.8|47316.8|47331.8|47311.8|47336.8|47316.8|47331.8|47311.8|2
1649266540000|2022-04-06 17:35:40|47334.3|47314.3|47331.8|47311.8|47334.3|47314.3|47331.8|47311.8|0
1649266560000|2022-04-06 17:36:00|47331|47311|47331|47311|47331|47311|47331|47311|2
1649266570000|2022-04-06 17:36:10|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|47331.8|47311.8|0
1649266590000|2022-04-06 17:36:30|47331|47311|47329.3|47309.3|47331|47311|47329.3|47309.3|4
1649266600000|2022-04-06 17:36:40|||||||||2
1649266610000|2022-04-06 17:36:50|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|47326.8|47306.8|0
1649266620000|2022-04-06 17:37:00|47324.3|47304.3|47326.8|47306.8|47326.8|47306.8|47321.8|47301.8|7
1649266630000|2022-04-06 17:37:10|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|16
1649266650000|2022-04-06 17:37:30|47321.8|47301.8|47316.8|47296.8|47321.8|47301.8|47316.8|47296.8|7
1649266660000|2022-04-06 17:37:40|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|1
1649266690000|2022-04-06 17:38:10|||||||||1
1649266730000|2022-04-06 17:38:50|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|1
1649266740000|2022-04-06 17:39:00|47314.3|47294.3|47311.8|47291.8|47314.3|47294.3|47311.8|47291.8|8
1649266770000|2022-04-06 17:39:30|47312.6|47292.6|47314.3|47294.3|47314.3|47294.3|47312.6|47292.6|1
1649266790000|2022-04-06 17:39:50|||||||||1
1649266800000|2022-04-06 17:40:00|||||||||2
1649266810000|2022-04-06 17:40:10|47316|47296|47314.3|47294.3|47316|47296|47314.3|47294.3|1
1649266820000|2022-04-06 17:40:20|47306|47286|47299.3|47279.3|47306|47286|47296.8|47276.8|7
1649266830000|2022-04-06 17:40:30|47296.8|47276.8|47301.8|47281.8|47301.8|47281.8|47295.2|47275.2|6
1649266840000|2022-04-06 17:40:40|47302.6|47282.6|47296.8|47276.8|47304.3|47284.3|47296.8|47276.8|3
1649266850000|2022-04-06 17:40:50|47296|47276|47296.8|47276.8|47296.8|47276.8|47293.5|47273.5|2
1649266860000|2022-04-06 17:41:00|47298.5|47278.5|47289.3|47269.3|47300.1|47280.1|47281.8|47261.8|6
1649266870000|2022-04-06 17:41:10|47286.8|47266.8|47282.6|47262.6|47286.8|47266.8|47281.8|47261.8|3
1649266880000|2022-04-06 17:41:20|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|47281.8|47261.8|1
1649266890000|2022-04-06 17:41:30|47283.5|47263.5|47281.8|47261.8|47283.5|47263.5|47281.8|47261.8|0
1649266900000|2022-04-06 17:41:40|47283.5|47263.5|47284.3|47264.3|47284.3|47264.3|47281.8|47261.8|0
1649266910000|2022-04-06 17:41:50|||||||||1
1649266920000|2022-04-06 17:42:00|47286.8|47266.8|47291.8|47271.8|47291.8|47271.8|47286.8|47266.8|6
1649266930000|2022-04-06 17:42:10|47292.7|47272.7|47294.3|47274.3|47294.3|47274.3|47292.7|47272.7|5
1649266940000|2022-04-06 17:42:20|47293.5|47273.5|47291.8|47271.8|47293.5|47273.5|47291.8|47271.8|1
1649266950000|2022-04-06 17:42:30|||||||||1
1649266980000|2022-04-06 17:43:00|47294.3|47274.3|47291|47271|47294.3|47274.3|47291|47271|7
1649266990000|2022-04-06 17:43:10|47291.8|47271.8|47296.8|47276.8|47296.8|47276.8|47291.8|47271.8|4
1649267000000|2022-04-06 17:43:20|47296|47276|47294.3|47274.3|47296|47276|47294.3|47274.3|0
1649267010000|2022-04-06 17:43:30|47298.5|47278.5|47296.8|47276.8|47298.5|47278.5|47296.8|47276.8|2
1649267020000|2022-04-06 17:43:40|47294.3|47274.3|47281.8|47261.8|47298.5|47278.5|47281.8|47261.8|18
1649267030000|2022-04-06 17:43:50|47280.2|47260.2|47280.2|47260.2|47280.2|47260.2|47280.2|47260.2|0
1649267050000|2022-04-06 17:44:10|47278.5|47258.5|47273.5|47253.5|47279.3|47259.3|47273.5|47253.5|4
1649267060000|2022-04-06 17:44:20|47271.8|47251.8|47275.2|47255.2|47276.8|47256.8|47271|47251|8
1649267070000|2022-04-06 17:44:30|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47275.2|47255.2|0
1649267080000|2022-04-06 17:44:40|47269.3|47249.3|47267.7|47247.7|47269.3|47249.3|47267.7|47247.7|8
1649267090000|2022-04-06 17:44:50|47266|47246|47257.7|47237.7|47266|47246|47256.8|47236.8|6
1649267100000|2022-04-06 17:45:00|||||||||1
1649267110000|2022-04-06 17:45:10|47256.8|47236.8|47259.3|47239.3|47259.3|47239.3|47256.8|47236.8|5
1649267120000|2022-04-06 17:45:20|47256.8|47236.8|47254.3|47234.3|47256.8|47236.8|47254.3|47234.3|6
1649267130000|2022-04-06 17:45:30|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|3
1649267140000|2022-04-06 17:45:40|47256.8|47236.8|47259.3|47239.3|47259.3|47239.3|47256.8|47236.8|3
1649267150000|2022-04-06 17:45:50|47257.7|47237.7|47259.3|47239.3|47259.3|47239.3|47254.3|47234.3|21
1649267160000|2022-04-06 17:46:00|47260.2|47240.2|47260.2|47240.2|47260.2|47240.2|47260.2|47240.2|7
1649267170000|2022-04-06 17:46:10|47262.7|47242.7|47264.3|47244.3|47264.3|47244.3|47259.3|47239.3|9
1649267180000|2022-04-06 17:46:20|47263.5|47243.5|47261|47241|47263.5|47243.5|47261|47241|12
1649267190000|2022-04-06 17:46:30|47258.5|47238.5|47258.5|47238.5|47258.5|47238.5|47258.5|47238.5|1
1649267210000|2022-04-06 17:46:50|||||||||2
1649267220000|2022-04-06 17:47:00|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|47256.8|47236.8|4
1649267230000|2022-04-06 17:47:10|47254.3|47234.3|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|11
1649267240000|2022-04-06 17:47:20|47252.7|47232.7|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|3
1649267260000|2022-04-06 17:47:40|47254.3|47234.3|47256.8|47236.8|47256.8|47236.8|47254.3|47234.3|3
1649267270000|2022-04-06 17:47:50|47256|47236|47254.3|47234.3|47256|47236|47254.3|47234.3|3
1649267280000|2022-04-06 17:48:00|||||||||6
1649267290000|2022-04-06 17:48:10|47252.7|47232.7|47251.8|47231.8|47252.7|47232.7|47251.8|47231.8|8
1649267300000|2022-04-06 17:48:20|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|47254.3|47234.3|0
1649267310000|2022-04-06 17:48:30|||||||||5
1649267320000|2022-04-06 17:48:40|||||||||1
1649267330000|2022-04-06 17:48:50|||||||||1
1649267340000|2022-04-06 17:49:00|||||||||4
1649267350000|2022-04-06 17:49:10|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|1
1649267360000|2022-04-06 17:49:20|47251|47231|47254.3|47234.3|47254.3|47234.3|47249.3|47229.3|2
1649267370000|2022-04-06 17:49:30|47253.5|47233.5|47251.8|47231.8|47253.5|47233.5|47251.8|47231.8|0
1649267380000|2022-04-06 17:49:40|47252.7|47232.7|47251.8|47231.8|47254.3|47234.3|47251.8|47231.8|1
1649267390000|2022-04-06 17:49:50|47252.7|47232.7|47253.5|47233.5|47254.3|47234.3|47251.8|47231.8|0
1649267400000|2022-04-06 17:50:00|47251.8|47231.8|47254.3|47234.3|47254.3|47234.3|47251.8|47231.8|1
1649267430000|2022-04-06 17:50:30|47256|47236|47259.3|47239.3|47259.3|47239.3|47256|47236|5
1649267440000|2022-04-06 17:50:40|47261|47241|47266.8|47246.8|47266.8|47246.8|47261|47241|4
1649267450000|2022-04-06 17:50:50|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|47277.7|47257.7|5
1649267460000|2022-04-06 17:51:00|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|27
1649267470000|2022-04-06 17:51:10|47280.2|47260.2|47281.8|47261.8|47284.3|47264.3|47280.2|47260.2|5
1649267480000|2022-04-06 17:51:20|||||||||1
1649267490000|2022-04-06 17:51:30|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|47289.3|47269.3|6
1649267510000|2022-04-06 17:51:50|||||||||3
1649267530000|2022-04-06 17:52:10|||||||||2
1649267540000|2022-04-06 17:52:20|47290.2|47270.2|47289.3|47269.3|47290.2|47270.2|47289.3|47269.3|5
1649267550000|2022-04-06 17:52:30|47287.7|47267.7|47289.3|47269.3|47289.3|47269.3|47284.3|47264.3|11
1649267560000|2022-04-06 17:52:40|47288.5|47268.5|47289.3|47269.3|47289.3|47269.3|47286.8|47266.8|32
1649267570000|2022-04-06 17:52:50|||||||||1
1649267580000|2022-04-06 17:53:00|||||||||1
1649267590000|2022-04-06 17:53:10|47291.8|47271.8|47284.3|47264.3|47291.8|47271.8|47284.3|47264.3|13
1649267600000|2022-04-06 17:53:20|47283.5|47263.5|47277.7|47257.7|47283.5|47263.5|47277.7|47257.7|1
1649267610000|2022-04-06 17:53:30|47279.3|47259.3|47279.3|47259.3|47279.3|47259.3|47277.7|47257.7|2
1649267620000|2022-04-06 17:53:40|47277.7|47257.7|47279.3|47259.3|47279.3|47259.3|47277.7|47257.7|0
1649267630000|2022-04-06 17:53:50|47277.7|47257.7|47279.3|47259.3|47279.3|47259.3|47277.7|47257.7|2
1649267650000|2022-04-06 17:54:10|||||||||8
1649267660000|2022-04-06 17:54:20|||||||||4
1649267670000|2022-04-06 17:54:30|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|47276.8|47256.8|2
1649267690000|2022-04-06 17:54:50|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|47274.3|47254.3|0
1649267700000|2022-04-06 17:55:00|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|47271.8|47251.8|3
1649267710000|2022-04-06 17:55:10|||||||||2
1649267720000|2022-04-06 17:55:20|47269.3|47249.3|47266.8|47246.8|47269.3|47249.3|47266.8|47246.8|2
1649267730000|2022-04-06 17:55:30|47265.2|47245.2|47263.5|47243.5|47265.2|47245.2|47263.5|47243.5|0
1649267750000|2022-04-06 17:55:50|47265.2|47245.2|47265.2|47245.2|47266.8|47246.8|47263.5|47243.5|4
1649267770000|2022-04-06 17:56:10|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|47261.8|47241.8|7
1649267780000|2022-04-06 17:56:20|||||||||1
1649267790000|2022-04-06 17:56:30|47260.2|47240.2|47261.8|47241.8|47261.8|47241.8|47260.2|47240.2|7
1649267800000|2022-04-06 17:56:40|47260.2|47240.2|47260.2|47240.2|47261.8|47241.8|47260.2|47240.2|1
1649267820000|2022-04-06 17:57:00|47261.8|47241.8|47271.8|47251.8|47271.8|47251.8|47261.8|47241.8|8
1649267830000|2022-04-06 17:57:10|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|10
1649267840000|2022-04-06 17:57:20|47267.7|47247.7|47266.8|47246.8|47267.7|47247.7|47264.3|47244.3|1
1649267870000|2022-04-06 17:57:50|47265.2|47245.2|47260.2|47240.2|47265.2|47245.2|47260.2|47240.2|6
1649267880000|2022-04-06 17:58:00|47261.8|47241.8|47260.2|47240.2|47261.8|47241.8|47260.2|47240.2|0
1649267910000|2022-04-06 17:58:30|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|47259.3|47239.3|3
1649267920000|2022-04-06 17:58:40|47256.8|47236.8|47249.3|47229.3|47256.8|47236.8|47248.5|47228.5|12
1649267930000|2022-04-06 17:58:50|47248.5|47228.5|47249.3|47229.3|47249.3|47229.3|47248.5|47228.5|2
1649267940000|2022-04-06 17:59:00|47248.5|47228.5|47244.3|47224.3|47248.5|47228.5|47244.3|47224.3|12
1649267950000|2022-04-06 17:59:10|47243.5|47223.5|47237.7|47217.7|47243.5|47223.5|47237.7|47217.7|10
1649267960000|2022-04-06 17:59:20|47231.8|47211.8|47231.8|47211.8|47231.8|47211.8|47231.8|47211.8|30
1649267970000|2022-04-06 17:59:30|47233.5|47213.5|47233.5|47213.5|47233.5|47213.5|47233.5|47213.5|6
1649267980000|2022-04-06 17:59:40|47229.3|47209.3|47226.8|47206.8|47229.3|47209.3|47226.8|47206.8|2
1649267990000|2022-04-06 17:59:50|47227.7|47207.7|47230.2|47210.2|47230.2|47210.2|47227.7|47207.7|2
1649268000000|2022-04-06 18:00:00|47229.3|47209.3|47227.7|47207.7|47231.8|47211.8|47227.7|47207.7|6
1649268010000|2022-04-06 18:00:10|47226.8|47206.8|47226.8|47206.8|47226.8|47206.8|47224.3|47204.3|4
1649268020000|2022-04-06 18:00:20|47229.3|47209.3|47226.8|47206.8|47239.3|47219.3|47226.8|47206.8|7
1649268030000|2022-04-06 18:00:30|47223.5|47203.5|47233.5|47213.5|47233.5|47213.5|47221.8|47201.8|8
1649268040000|2022-04-06 18:00:40|47238.5|47218.5|47261.8|47241.8|47269.3|47249.3|47238.5|47218.5|5
1649268050000|2022-04-06 18:00:50|47263.5|47243.5|47266.8|47246.8|47279.3|47259.3|47263.5|47243.5|5
1649268060000|2022-04-06 18:01:00|47267.7|47247.7|47257.7|47237.7|47286.8|47266.8|47257.7|47237.7|5
1649268070000|2022-04-06 18:01:10|47256.8|47236.8|47280.2|47260.2|47280.2|47260.2|47255.2|47235.2|2
1649268080000|2022-04-06 18:01:20|47281.8|47261.8|47291|47271|47291|47271|47281.8|47261.8|2
1649268090000|2022-04-06 18:01:30|47289.3|47269.3|47315.2|47295.2|47315.2|47295.2|47289.3|47269.3|200
1649268100000|2022-04-06 18:01:40|47316.8|47296.8|47316|47296|47330.2|47310.2|47311.8|47291.8|17
1649268110000|2022-04-06 18:01:50|47314.3|47294.3|47315.2|47295.2|47318.5|47298.5|47313.5|47293.5|1
1649268120000|2022-04-06 18:02:00|47313.5|47293.5|47351.8|47331.8|47351.8|47331.8|47313.5|47293.5|15
1649268130000|2022-04-06 18:02:10|47354.3|47334.3|47378.5|47358.5|47378.5|47358.5|47353.5|47333.5|4
1649268140000|2022-04-06 18:02:20|47381.8|47361.8|47416|47396|47416|47396|47381.8|47361.8|36
1649268150000|2022-04-06 18:02:30|47413.5|47393.5|47429.3|47409.3|47431|47411|47413.5|47393.5|13
1649268160000|2022-04-06 18:02:40|47431|47411|47428.5|47408.5|47432.7|47412.7|47428.5|47408.5|11
1649268170000|2022-04-06 18:02:50|47423.5|47403.5|47403.5|47383.5|47423.5|47403.5|47398.5|47378.5|31
1649268180000|2022-04-06 18:03:00|47401|47381|47420.2|47400.2|47426.8|47406.8|47401|47381|17
1649268190000|2022-04-06 18:03:10|47421|47401|47433.5|47413.5|47433.5|47413.5|47421|47401|17
1649268200000|2022-04-06 18:03:20|47431.8|47411.8|47398.5|47378.5|47433.5|47413.5|47398.5|47378.5|5
1649268210000|2022-04-06 18:03:30|47397.7|47377.7|47403.5|47383.5|47418.5|47398.5|47396|47376|20
1649268220000|2022-04-06 18:03:40|47401|47381|47391|47371|47401|47381|47391|47371|4
1649268230000|2022-04-06 18:03:50|47389.3|47369.3|47377.7|47357.7|47389.3|47369.3|47376|47356|1
1649268240000|2022-04-06 18:04:00|47376|47356|47365.2|47345.2|47388.5|47368.5|47365.2|47345.2|4
1649268250000|2022-04-06 18:04:10|47364.3|47344.3|47378.5|47358.5|47378.5|47358.5|47361.8|47341.8|1
1649268260000|2022-04-06 18:04:20|47376|47356|47378.5|47358.5|47378.5|47358.5|47373.5|47353.5|0
1649268270000|2022-04-06 18:04:30|47376.8|47356.8|47368.5|47348.5|47376.8|47356.8|47366|47346|3
1649268280000|2022-04-06 18:04:40|47366|47346|47361.8|47341.8|47366|47346|47361|47341|2
1649268290000|2022-04-06 18:04:50|47363.5|47343.5|47366|47346|47371|47351|47361|47341|1
1649268300000|2022-04-06 18:05:00|47343.5|47323.5|47326|47306|47343.5|47323.5|47326|47306|28
1649268310000|2022-04-06 18:05:10|47325.2|47305.2|47328.5|47308.5|47336|47316|47318.5|47298.5|16
1649268320000|2022-04-06 18:05:20|47323.5|47303.5|47287.7|47267.7|47323.5|47303.5|47287.7|47267.7|25
1649268330000|2022-04-06 18:05:30|47285.2|47265.2|47268.5|47248.5|47285.2|47265.2|47259.3|47239.3|9
1649268340000|2022-04-06 18:05:40|47267.7|47247.7|47271.8|47251.8|47271.8|47251.8|47267.7|47247.7|0
1649268350000|2022-04-06 18:05:50|47272.7|47252.7|47282.7|47262.7|47282.7|47262.7|47272.7|47252.7|6
1649268360000|2022-04-06 18:06:00|47284.3|47264.3|47291.8|47271.8|47291.8|47271.8|47282.7|47262.7|1
1649268370000|2022-04-06 18:06:10|47293.5|47273.5|47330.2|47310.2|47330.2|47310.2|47293.5|47273.5|3
1649268380000|2022-04-06 18:06:20|47328.5|47308.5|47316.8|47296.8|47335.2|47315.2|47314.3|47294.3|3
1649268390000|2022-04-06 18:06:30|47315.2|47295.2|47311.8|47291.8|47315.2|47295.2|47310.2|47290.2|6
1649268400000|2022-04-06 18:06:40|47315.2|47295.2|47314.3|47294.3|47316|47296|47311.8|47291.8|4
1649268410000|2022-04-06 18:06:50|47311.8|47291.8|47281.8|47261.8|47311.8|47291.8|47281.8|47261.8|2
1649268420000|2022-04-06 18:07:00|47280.2|47260.2|47276.8|47256.8|47291.8|47271.8|47276|47256|3
1649268430000|2022-04-06 18:07:10|47275.2|47255.2|47275.2|47255.2|47277.7|47257.7|47271.8|47251.8|1
1649268440000|2022-04-06 18:07:20|47274.3|47254.3|47248.5|47228.5|47274.3|47254.3|47247.7|47227.7|6
1649268450000|2022-04-06 18:07:30|47250.2|47230.2|47251|47231|47253.5|47233.5|47247.7|47227.7|1
1649268460000|2022-04-06 18:07:40|47250.2|47230.2|47251|47231|47251|47231|47246|47226|2
1649268470000|2022-04-06 18:07:50|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|47251.8|47231.8|0
1649268480000|2022-04-06 18:08:00|47259.3|47239.3|47255.2|47235.2|47272.7|47252.7|47255.2|47235.2|7
1649268490000|2022-04-06 18:08:10|47251|47231|47232.7|47212.7|47251|47231|47230.2|47210.2|8
1649268500000|2022-04-06 18:08:20|47227.7|47207.7|47195.2|47175.2|47227.7|47207.7|47195.2|47175.2|6
1649268510000|2022-04-06 18:08:30|47197.7|47177.7|47207.7|47187.7|47207.7|47187.7|47195.2|47175.2|8
1649268520000|2022-04-06 18:08:40|47205.2|47185.2|47197.7|47177.7|47205.2|47185.2|47197.7|47177.7|2
1649268530000|2022-04-06 18:08:50|47196|47176|47200.2|47180.2|47200.2|47180.2|47195.2|47175.2|0
1649268540000|2022-04-06 18:09:00|47202.7|47182.7|47215.2|47195.2|47215.2|47195.2|47200.2|47180.2|11
1649268550000|2022-04-06 18:09:10|47213.5|47193.5|47183.5|47163.5|47213.5|47193.5|47183.5|47163.5|8
1649268560000|2022-04-06 18:09:20|47177.7|47157.7|47155.2|47135.2|47177.7|47157.7|47155.2|47135.2|34
1649268570000|2022-04-06 18:09:30|47154.3|47134.3|47129.3|47109.3|47154.3|47134.3|47129.3|47109.3|8
1649268580000|2022-04-06 18:09:40|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|2
1649268590000|2022-04-06 18:09:50|47131.8|47111.8|47151|47131|47152.7|47132.7|47131.8|47111.8|5
1649268600000|2022-04-06 18:10:00|47150.2|47130.2|47140.2|47120.2|47150.2|47130.2|47137.7|47117.7|6
1649268610000|2022-04-06 18:10:10|47137.7|47117.7|47134.3|47114.3|47137.7|47117.7|47132.7|47112.7|2
1649268620000|2022-04-06 18:10:20|47131.8|47111.8|47154.3|47134.3|47156.8|47136.8|47131.8|47111.8|6
1649268630000|2022-04-06 18:10:30|47156|47136|47159.3|47139.3|47159.3|47139.3|47156|47136|2
1649268640000|2022-04-06 18:10:40|47156.8|47136.8|47141.8|47121.8|47156.8|47136.8|47136.8|47116.8|3
1649268650000|2022-04-06 18:10:50|47139.3|47119.3|47157.7|47137.7|47157.7|47137.7|47133.5|47113.5|6
1649268660000|2022-04-06 18:11:00|47156.8|47136.8|47152.7|47132.7|47159.3|47139.3|47149.3|47129.3|3
1649268670000|2022-04-06 18:11:10|47154.3|47134.3|47146.8|47126.8|47161.8|47141.8|47146|47126|5
1649268680000|2022-04-06 18:11:20|47142.7|47122.7|47135.2|47115.2|47142.7|47122.7|47127.7|47107.7|8
1649268690000|2022-04-06 18:11:30|47136.8|47116.8|47148.5|47128.5|47151|47131|47136.8|47116.8|4
1649268700000|2022-04-06 18:11:40|47151|47131|47159.3|47139.3|47169.3|47149.3|47151|47131|5
1649268710000|2022-04-06 18:11:50|47161.8|47141.8|47169.3|47149.3|47169.3|47149.3|47156.8|47136.8|5
1649268720000|2022-04-06 18:12:00|47166|47146|47160.2|47140.2|47166.8|47146.8|47159.3|47139.3|2
1649268730000|2022-04-06 18:12:10|47161|47141|47136|47116|47171.9|47151.9|47136|47116|54
1649268740000|2022-04-06 18:12:20|47138.5|47118.5|47146.9|47126.9|47146.9|47126.9|47138.5|47118.5|7
1649268750000|2022-04-06 18:12:30|47146|47126|47133.5|47113.5|47146.9|47126.9|47133.5|47113.5|1
1649268760000|2022-04-06 18:12:40|47131.9|47111.9|47131.9|47111.9|47133.5|47113.5|47131.9|47111.9|2
1649268770000|2022-04-06 18:12:50|47130.2|47110.2|47130.2|47110.2|47130.2|47110.2|47128.5|47108.5|3
1649268780000|2022-04-06 18:13:00|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|47129.4|47109.4|4
1649268790000|2022-04-06 18:13:10|47127.7|47107.7|47136.9|47116.9|47136.9|47116.9|47127.7|47107.7|16
1649268800000|2022-04-06 18:13:20|47141|47121|47146|47126|47146|47126|47141|47121|1
1649268810000|2022-04-06 18:13:30|47147.7|47127.7|47149.4|47129.4|47157.7|47137.7|47147.7|47127.7|2
1649268820000|2022-04-06 18:13:40|47151.9|47131.9|47158.5|47138.5|47158.5|47138.5|47151.9|47131.9|2
1649268830000|2022-04-06 18:13:50|47163.5|47143.5|47165.2|47145.2|47166.9|47146.9|47161.9|47141.9|4
1649268840000|2022-04-06 18:14:00|47168.5|47148.5|47169.4|47149.4|47169.4|47149.4|47164.4|47144.4|4
1649268850000|2022-04-06 18:14:10|47166.9|47146.9|47164.3|47144.3|47166.9|47146.9|47159.4|47139.4|3
1649268860000|2022-04-06 18:14:20|47166|47146|47158.5|47138.5|47166|47146|47158.5|47138.5|0
1649268870000|2022-04-06 18:14:30|47157.7|47137.7|47151|47131|47157.7|47137.7|47149.4|47129.4|0
1649268880000|2022-04-06 18:14:40|47151.9|47131.9|47153.5|47133.5|47156.9|47136.9|47151|47131|6
1649268890000|2022-04-06 18:14:50|47152.7|47132.7|47146.9|47126.9|47152.7|47132.7|47144.4|47124.4|4
1649268900000|2022-04-06 18:15:00|47144.4|47124.4|47139.4|47119.4|47144.4|47124.4|47139.4|47119.4|3
1649268910000|2022-04-06 18:15:10|47137.7|47117.7|47112.7|47092.7|47137.7|47117.7|47112.7|47092.7|25
1649268920000|2022-04-06 18:15:20|47111|47091|47093.5|47073.5|47111|47091|47093.5|47073.5|5
1649268930000|2022-04-06 18:15:30|47091.9|47071.9|47096.9|47076.9|47096.9|47076.9|47091.9|47071.9|5
1649268940000|2022-04-06 18:15:40|47095.2|47075.2|47092.7|47072.7|47095.2|47075.2|47092.7|47072.7|2
1649268950000|2022-04-06 18:15:50|47091.9|47071.9|47089.4|47069.4|47091.9|47071.9|47089.4|47069.4|3
1649268960000|2022-04-06 18:16:00|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|47084.4|47064.4|8
1649268970000|2022-04-06 18:16:10|47086|47066|47078.5|47058.5|47086|47066|47078.5|47058.5|5
1649268980000|2022-04-06 18:16:20|47080.2|47060.2|47075.2|47055.2|47080.2|47060.2|47075.2|47055.2|4
1649268990000|2022-04-06 18:16:30|47073.5|47053.5|47076.9|47056.9|47076.9|47056.9|47072.7|47052.7|5
1649269000000|2022-04-06 18:16:40|47079.4|47059.4|47096|47076|47096|47076|47079.4|47059.4|9
1649269010000|2022-04-06 18:16:50|47096.9|47076.9|47095.2|47075.2|47099.4|47079.4|47095.2|47075.2|5
1649269020000|2022-04-06 18:17:00|47093.5|47073.5|47095.2|47075.2|47096.9|47076.9|47092.7|47072.7|5
1649269030000|2022-04-06 18:17:10|47096.9|47076.9|47101.9|47081.9|47104.4|47084.4|47096.9|47076.9|3
1649269040000|2022-04-06 18:17:20|47102.7|47082.7|47106.9|47086.9|47106.9|47086.9|47102.7|47082.7|9
1649269050000|2022-04-06 18:17:30|47111.9|47091.9|47116|47096|47116|47096|47111.9|47091.9|4
1649269060000|2022-04-06 18:17:40|47114.4|47094.4|47112.7|47092.7|47114.4|47094.4|47109.4|47089.4|6
1649269070000|2022-04-06 18:17:50|47114.4|47094.4|47116.9|47096.9|47116.9|47096.9|47112.7|47092.7|7
1649269080000|2022-04-06 18:18:00|47119.4|47099.4|47101|47081|47121|47101|47101|47081|4
1649269090000|2022-04-06 18:18:10|47099.4|47079.4|47095.2|47075.2|47100.2|47080.2|47095.2|47075.2|2
1649269100000|2022-04-06 18:18:20|47092.7|47072.7|47084.4|47064.4|47092.7|47072.7|47084.4|47064.4|4
1649269110000|2022-04-06 18:18:30|47086.9|47066.9|47099.4|47079.4|47099.4|47079.4|47086.9|47066.9|9
1649269120000|2022-04-06 18:18:40|47097.7|47077.7|47097.7|47077.7|47097.7|47077.7|47097.7|47077.7|1
1649269130000|2022-04-06 18:18:50|47098.5|47078.5|47104.4|47084.4|47104.4|47084.4|47096.9|47076.9|2
1649269140000|2022-04-06 18:19:00|47101.9|47081.9|47117.7|47097.7|47119.4|47099.4|47101.9|47081.9|4
1649269150000|2022-04-06 18:19:10|47119.4|47099.4|47116.9|47096.9|47119.4|47099.4|47116.9|47096.9|1
1649269160000|2022-04-06 18:19:20|47116|47096|47119.4|47099.4|47119.4|47099.4|47114.4|47094.4|1
1649269170000|2022-04-06 18:19:30|47121|47101|47117.7|47097.7|47121.9|47101.9|47117.7|47097.7|0
1649269180000|2022-04-06 18:19:40|47116.9|47096.9|47117.7|47097.7|47121.9|47101.9|47116.9|47096.9|0
1649269190000|2022-04-06 18:19:50|47119.4|47099.4|47125.2|47105.2|47125.2|47105.2|47119.4|47099.4|1
1649269200000|2022-04-06 18:20:00|47127.7|47107.7|47139.4|47119.4|47146.9|47126.9|47127.7|47107.7|4
1649269210000|2022-04-06 18:20:10|47135.2|47115.2|47131.9|47111.9|47135.2|47115.2|47120.2|47100.2|3
1649269220000|2022-04-06 18:20:20|47134.4|47114.4|47149.4|47129.4|47149.4|47129.4|47134.4|47114.4|5
1649269230000|2022-04-06 18:20:30|47151.9|47131.9|47162.7|47142.7|47162.7|47142.7|47151.9|47131.9|14
1649269240000|2022-04-06 18:20:40|47160.2|47140.2|47159.4|47139.4|47161.9|47141.9|47154.4|47134.4|29
1649269250000|2022-04-06 18:20:50|47160.2|47140.2|47161.9|47141.9|47161.9|47141.9|47159.4|47139.4|15
1649269260000|2022-04-06 18:21:00|47156.9|47136.9|47146.9|47126.9|47156.9|47136.9|47146|47126|2
1649269270000|2022-04-06 18:21:10|47147.7|47127.7|47160.2|47140.2|47162.7|47142.7|47147.7|47127.7|2
1649269280000|2022-04-06 18:21:20|47161.9|47141.9|47179.4|47159.4|47179.4|47159.4|47160.2|47140.2|3
1649269290000|2022-04-06 18:21:30|47181.9|47161.9|47206|47186|47210.2|47190.2|47179.4|47159.4|18
1649269300000|2022-04-06 18:21:40|47204.3|47184.3|47192.7|47172.7|47204.3|47184.3|47192.7|47172.7|12
1649269310000|2022-04-06 18:21:50|47191|47171|47185.2|47165.2|47192.7|47172.7|47183.5|47163.5|2
1649269320000|2022-04-06 18:22:00|47181.8|47161.8|47182.7|47162.7|47185.2|47165.2|47181|47161|1
1649269330000|2022-04-06 18:22:10|47179.3|47159.3|47159.3|47139.3|47179.3|47159.3|47156.8|47136.8|5
1649269340000|2022-04-06 18:22:20|47163.5|47143.5|47166|47146|47166|47146|47163.5|47143.5|6
1649269350000|2022-04-06 18:22:30|47162.7|47142.7|47163.5|47143.5|47163.5|47143.5|47159.3|47139.3|5
1649269360000|2022-04-06 18:22:40|47166|47146|47156|47136|47166|47146|47156|47136|4
1649269370000|2022-04-06 18:22:50|47155.2|47135.2|47143.5|47123.5|47161|47141|47143.5|47123.5|4
1649269380000|2022-04-06 18:23:00|47146|47126|47153.5|47133.5|47155.2|47135.2|47146|47126|3
1649269390000|2022-04-06 18:23:10|47155.2|47135.2|47168.5|47148.5|47168.5|47148.5|47155.2|47135.2|1
1649269400000|2022-04-06 18:23:20|47167.7|47147.7|47166|47146|47171.8|47151.8|47166|47146|1
1649269410000|2022-04-06 18:23:30|47165.2|47145.2|47164.4|47144.4|47165.2|47145.2|47164.4|47144.4|0
1649269420000|2022-04-06 18:23:40|47165.2|47145.2|47171|47151|47171|47151|47163.5|47143.5|2
1649269430000|2022-04-06 18:23:50|47171.8|47151.8|47171|47151|47171.8|47151.8|47171|47151|0
1649269440000|2022-04-06 18:24:00|47171.8|47151.8|47178.5|47158.5|47178.5|47158.5|47171.8|47151.8|2
1649269450000|2022-04-06 18:24:10|47176|47156|47178.5|47158.5|47178.5|47158.5|47176|47156|0
1649269460000|2022-04-06 18:24:20|47179.3|47159.3|47181|47161|47181|47161|47179.3|47159.3|0
1649269470000|2022-04-06 18:24:30|47181.8|47161.8|47181|47161|47181.8|47161.8|47181|47161|0
1649269480000|2022-04-06 18:24:40|47181.8|47161.8|47186|47166|47186|47166|47181|47161|0
1649269490000|2022-04-06 18:24:50|47188.5|47168.5|47184.3|47164.3|47188.5|47168.5|47184.3|47164.3|1
1649269500000|2022-04-06 18:25:00|47185.2|47165.2|47188.5|47168.5|47188.5|47168.5|47185.2|47165.2|3
1649269510000|2022-04-06 18:25:10|47190.2|47170.2|47193.5|47173.5|47193.5|47173.5|47188.5|47168.5|2
1649269520000|2022-04-06 18:25:20|47196|47176|47198.5|47178.5|47200.2|47180.2|47193.5|47173.5|2
1649269530000|2022-04-06 18:25:30|47196.8|47176.8|47222.7|47202.7|47222.7|47202.7|47196.8|47176.8|6
1649269540000|2022-04-06 18:25:40|47223.5|47203.5|47223.5|47203.5|47225.2|47205.2|47223.5|47203.5|2
1649269550000|2022-04-06 18:25:50|47221|47201|47214.3|47194.3|47221|47201|47214.3|47194.3|3
1649269560000|2022-04-06 18:26:00|47211|47191|47203.5|47183.5|47211|47191|47203.5|47183.5|1
1649269570000|2022-04-06 18:26:10|47206.8|47186.8|47223.5|47203.5|47224.4|47204.4|47206.8|47186.8|3
1649269580000|2022-04-06 18:26:20|47222.7|47202.7|47223.5|47203.5|47228.5|47208.5|47216|47196|2
1649269590000|2022-04-06 18:26:30|47226|47206|47231|47211|47231|47211|47224.3|47204.3|1
1649269600000|2022-04-06 18:26:40|47230.2|47210.2|47226|47206|47231|47211|47226|47206|1
1649269610000|2022-04-06 18:26:50|47226.8|47206.8|47229.3|47209.3|47229.3|47209.3|47224.3|47204.3|1
1649269620000|2022-04-06 18:27:00|47231.8|47211.8|47248.5|47228.5|47248.5|47228.5|47231.8|47211.8|7
1649269630000|2022-04-06 18:27:10|47246|47226|47243.5|47223.5|47246|47226|47243.5|47223.5|1
1649269640000|2022-04-06 18:27:20|47241.9|47221.9|47223.5|47203.5|47241.9|47221.9|47223.5|47203.5|3
1649269650000|2022-04-06 18:27:30|47220.2|47200.2|47198.5|47178.5|47220.2|47200.2|47198.5|47178.5|4
1649269660000|2022-04-06 18:27:40|47191|47171|47186|47166|47191|47171|47186|47166|6
1649269670000|2022-04-06 18:27:50|47186.8|47166.8|47200.2|47180.2|47200.2|47180.2|47186.8|47166.8|6
1649269680000|2022-04-06 18:28:00|47196.9|47176.9|47166.8|47146.8|47196.9|47176.9|47166.8|47146.8|2
1649269690000|2022-04-06 18:28:10|47167.7|47147.7|47187.7|47167.7|47187.7|47167.7|47167.7|47147.7|3
1649269700000|2022-04-06 18:28:20|47186|47166|47186|47166|47186|47166|47186|47166|1
1649269710000|2022-04-06 18:28:30|47187.7|47167.7|47206|47186|47206|47186|47187.7|47167.7|1
1649269720000|2022-04-06 18:28:40|47207.7|47187.7|47210.2|47190.2|47211.9|47191.9|47207.7|47187.7|0
1649269730000|2022-04-06 18:28:50|47209.3|47189.3|47213.5|47193.5|47213.5|47193.5|47209.3|47189.3|1
1649269740000|2022-04-06 18:29:00|47214.3|47194.3|47201|47181|47214.3|47194.3|47201|47181|5
1649269750000|2022-04-06 18:29:10|47200.2|47180.2|47189.3|47169.3|47200.2|47180.2|47188.5|47168.5|2
1649269760000|2022-04-06 18:29:20|47191|47171|47204.3|47184.3|47204.3|47184.3|47191|47171|1
1649269770000|2022-04-06 18:29:30|47205.2|47185.2|47203.5|47183.5|47206.8|47186.8|47203.5|47183.5|1
1649269790000|2022-04-06 18:29:50|47201.8|47181.8|47201|47181|47201.8|47181.8|47198.5|47178.5|0
1649269800000|2022-04-06 18:30:00|47203.5|47183.5|47206|47186|47206|47186|47203.5|47183.5|0
1649269810000|2022-04-06 18:30:10|47207.7|47187.7|47219.3|47199.3|47219.3|47199.3|47207.7|47187.7|3
1649269820000|2022-04-06 18:30:20|47220.2|47200.2|47221|47201|47223.5|47203.5|47218.5|47198.5|1
1649269830000|2022-04-06 18:30:30|47221.8|47201.8|47233.5|47213.5|47233.5|47213.5|47221.8|47201.8|3
1649269840000|2022-04-06 18:30:40|47232.7|47212.7|47227.7|47207.7|47234.3|47214.3|47227.7|47207.7|2
1649269850000|2022-04-06 18:30:50|47223.5|47203.5|47213.5|47193.5|47223.5|47203.5|47213.5|47193.5|0
1649269860000|2022-04-06 18:31:00|47211.8|47191.8|47218.5|47198.5|47218.5|47198.5|47208.5|47188.5|2
1649269870000|2022-04-06 18:31:10|47220.2|47200.2|47222.7|47202.7|47222.7|47202.7|47220.2|47200.2|3
1649269880000|2022-04-06 18:31:20|47223.5|47203.5|47231.8|47211.8|47231.8|47211.8|47223.5|47203.5|4
1649269890000|2022-04-06 18:31:30|47234.3|47214.3|47243.5|47223.5|47244.4|47224.4|47234.3|47214.3|0
1649269900000|2022-04-06 18:31:40|47242.7|47222.7|47243.5|47223.5|47243.5|47223.5|47240.2|47220.2|5
1649269910000|2022-04-06 18:31:50|||||||||4
1649269920000|2022-04-06 18:32:00|47244.3|47224.3|47246.8|47226.8|47246.8|47226.8|47244.3|47224.3|0
1649269930000|2022-04-06 18:32:10|47251.8|47231.8|47253.5|47233.5|47253.5|47233.5|47251.8|47231.8|4
1649269940000|2022-04-06 18:32:20|47255.2|47235.2|47248.5|47228.5|47255.2|47235.2|47248.5|47228.5|15
1649269950000|2022-04-06 18:32:30|||||||||11
1649269960000|2022-04-06 18:32:40|47251|47231|47270.2|47250.2|47270.2|47250.2|47251|47231|16
1649269970000|2022-04-06 18:32:50|47268.5|47248.5|47270.2|47250.2|47270.2|47250.2|47268.5|47248.5|1
1649269980000|2022-04-06 18:33:00|47268.5|47248.5|47258.5|47238.5|47270.2|47250.2|47258.5|47238.5|7
1649269990000|2022-04-06 18:33:10|47256.9|47236.9|47273.5|47253.5|47273.5|47253.5|47256.9|47236.9|6
1649270000000|2022-04-06 18:33:20|47271.9|47251.9|47271|47251|47275.2|47255.2|47268.5|47248.5|5
1649270010000|2022-04-06 18:33:30|47269.4|47249.4|47271|47251|47271|47251|47269.4|47249.4|4
1649270020000|2022-04-06 18:33:40|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|0
1649270030000|2022-04-06 18:33:50|47271|47251|47294.4|47274.4|47294.4|47274.4|47271|47251|15
1649270040000|2022-04-06 18:34:00|47307.7|47287.7|47316.9|47296.9|47323.5|47303.5|47307.7|47287.7|13
1649270050000|2022-04-06 18:34:10|47316|47296|47323.5|47303.5|47323.5|47303.5|47316|47296|9
1649270060000|2022-04-06 18:34:20|47322.7|47302.7|47338.5|47318.5|47338.5|47318.5|47322.7|47302.7|13
1649270070000|2022-04-06 18:34:30|47334.4|47314.4|47334.4|47314.4|47334.4|47314.4|47334.4|47314.4|2
1649270080000|2022-04-06 18:34:40|47332.7|47312.7|47312.7|47292.7|47332.7|47312.7|47312.7|47292.7|7
1649270090000|2022-04-06 18:34:50|47310.2|47290.2|47318.5|47298.5|47318.5|47298.5|47296|47276|8
1649270100000|2022-04-06 18:35:00|47321|47301|47327.7|47307.7|47328.5|47308.5|47321|47301|6
1649270110000|2022-04-06 18:35:10|47329.4|47309.4|47326|47306|47329.4|47309.4|47326|47306|0
1649270120000|2022-04-06 18:35:20|47327.7|47307.7|47326|47306|47331|47311|47323.5|47303.5|2
1649270130000|2022-04-06 18:35:30|47327.7|47307.7|47327.7|47307.7|47327.7|47307.7|47326|47306|0
1649270140000|2022-04-06 18:35:40|47326|47306|47321.9|47301.9|47329.4|47309.4|47321.9|47301.9|3
1649270150000|2022-04-06 18:35:50|47317.7|47297.7|47303.5|47283.5|47317.7|47297.7|47303.5|47283.5|3
1649270160000|2022-04-06 18:36:00|47302.7|47282.7|47301|47281|47303.5|47283.5|47298.5|47278.5|14
1649270170000|2022-04-06 18:36:10|47303.5|47283.5|47285.2|47265.2|47303.5|47283.5|47285.2|47265.2|3
1649270180000|2022-04-06 18:36:20|47284.4|47264.4|47284.4|47264.4|47284.4|47264.4|47284.4|47264.4|0
1649270190000|2022-04-06 18:36:30|47282.7|47262.7|47286|47266|47286|47266|47282.7|47262.7|4
1649270200000|2022-04-06 18:36:40|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|1
1649270210000|2022-04-06 18:36:50|47288.5|47268.5|47282.7|47262.7|47288.5|47268.5|47282.7|47262.7|4
1649270220000|2022-04-06 18:37:00|47281.9|47261.9|47278.5|47258.5|47281.9|47261.9|47278.5|47258.5|0
1649270230000|2022-04-06 18:37:10|47276|47256|47276|47256|47276|47256|47276|47256|0
1649270240000|2022-04-06 18:37:20|||||||||2
1649270250000|2022-04-06 18:37:30|47275.2|47255.2|47269.4|47249.4|47275.2|47255.2|47269.4|47249.4|0
1649270260000|2022-04-06 18:37:40|47267.7|47247.7|47248.5|47228.5|47267.7|47247.7|47248.5|47228.5|11
1649270270000|2022-04-06 18:37:50|47247.7|47227.7|47246|47226|47247.7|47227.7|47246|47226|0
1649270290000|2022-04-06 18:38:10|47248.5|47228.5|47250.2|47230.2|47250.2|47230.2|47248.5|47228.5|5
1649270300000|2022-04-06 18:38:20|47248.5|47228.5|47226|47206|47250.2|47230.2|47226|47206|3
1649270310000|2022-04-06 18:38:30|47228.5|47208.5|47231|47211|47231|47211|47228.5|47208.5|1
1649270320000|2022-04-06 18:38:40|47231.9|47211.9|47229.4|47209.4|47233.5|47213.5|47229.4|47209.4|0
1649270330000|2022-04-06 18:38:50|47231|47211|47230.2|47210.2|47231|47211|47227.7|47207.7|1
1649270340000|2022-04-06 18:39:00|47228.5|47208.5|47241.9|47221.9|47241.9|47221.9|47226.9|47206.9|0
1649270350000|2022-04-06 18:39:10|47244.4|47224.4|47244.4|47224.4|47246|47226|47244.4|47224.4|0
1649270360000|2022-04-06 18:39:20|47246|47226|47241.9|47221.9|47246|47226|47241.9|47221.9|0
1649270370000|2022-04-06 18:39:30|47240.2|47220.2|47235.2|47215.2|47240.2|47220.2|47235.2|47215.2|4
1649270380000|2022-04-06 18:39:40|47236|47216|47237.7|47217.7|47237.7|47217.7|47236|47216|1
1649270390000|2022-04-06 18:39:50|47240.2|47220.2|47227.7|47207.7|47240.2|47220.2|47227.7|47207.7|4
1649270400000|2022-04-06 18:40:00|47228.5|47208.5|47227.7|47207.7|47228.5|47208.5|47226|47206|1
1649270410000|2022-04-06 18:40:10|47226|47206|47226|47206|47226|47206|47226|47206|0
1649270420000|2022-04-06 18:40:20|47223.5|47203.5|47217.7|47197.7|47223.5|47203.5|47217.7|47197.7|8
1649270430000|2022-04-06 18:40:30|47212.7|47192.7|47191.9|47171.9|47212.7|47192.7|47183.5|47163.5|11
1649270440000|2022-04-06 18:40:40|47193.5|47173.5|47195.2|47175.2|47195.2|47175.2|47191.9|47171.9|3
1649270450000|2022-04-06 18:40:50|47196.9|47176.9|47195.2|47175.2|47196.9|47176.9|47195.2|47175.2|0
1649270460000|2022-04-06 18:41:00|47196.9|47176.9|47195.2|47175.2|47197.7|47177.7|47195.2|47175.2|0
1649270470000|2022-04-06 18:41:10|47196|47176|47198.5|47178.5|47198.5|47178.5|47195.2|47175.2|2
1649270480000|2022-04-06 18:41:20|47201|47181|47223.5|47203.5|47223.5|47203.5|47201|47181|9
1649270490000|2022-04-06 18:41:30|47221|47201|47221|47201|47221|47201|47221|47201|2
1649270500000|2022-04-06 18:41:40|47217.7|47197.7|47202.7|47182.7|47217.7|47197.7|47202.7|47182.7|1
1649270510000|2022-04-06 18:41:50|47203.5|47183.5|47201|47181|47203.5|47183.5|47201|47181|8
1649270520000|2022-04-06 18:42:00|47206|47186|47223.5|47203.5|47223.5|47203.5|47206|47186|3
1649270530000|2022-04-06 18:42:10|47225.2|47205.2|47228.5|47208.5|47228.5|47208.5|47225.2|47205.2|0
1649270540000|2022-04-06 18:42:20|47227.7|47207.7|47223.5|47203.5|47227.7|47207.7|47223.5|47203.5|0
1649270560000|2022-04-06 18:42:40|47218.5|47198.5|47218.5|47198.5|47218.5|47198.5|47218.5|47198.5|2
1649270570000|2022-04-06 18:42:50|47216|47196|47213.5|47193.5|47216|47196|47213.5|47193.5|0
1649270580000|2022-04-06 18:43:00|47211.9|47191.9|47211|47191|47211.9|47191.9|47211|47191|1
1649270600000|2022-04-06 18:43:20|47210.2|47190.2|47206|47186|47211|47191|47206|47186|7
1649270610000|2022-04-06 18:43:30|47204.4|47184.4|47204.4|47184.4|47204.4|47184.4|47204.4|47184.4|0
1649270620000|2022-04-06 18:43:40|47207.7|47187.7|47207.7|47187.7|47207.7|47187.7|47207.7|47187.7|1
1649270640000|2022-04-06 18:44:00|47211.9|47191.9|47218.5|47198.5|47218.5|47198.5|47211.9|47191.9|0
1649270650000|2022-04-06 18:44:10|47231|47211|47240.2|47220.2|47242.7|47222.7|47231|47211|3
1649270660000|2022-04-06 18:44:20|47239.4|47219.4|47251|47231|47251|47231|47239.4|47219.4|1
1649270670000|2022-04-06 18:44:30|47256|47236|47256|47236|47256|47236|47256|47236|0
1649270680000|2022-04-06 18:44:40|47253.5|47233.5|47246|47226|47253.5|47233.5|47246|47226|1
1649270690000|2022-04-06 18:44:50|47246.9|47226.9|47248.5|47228.5|47251|47231|47246.9|47226.9|0
1649270700000|2022-04-06 18:45:00|47246.9|47226.9|47250.2|47230.2|47250.2|47230.2|47246|47226|1
1649270710000|2022-04-06 18:45:10|47256.9|47236.9|47276|47256|47278.5|47258.5|47256.9|47236.9|3
1649270720000|2022-04-06 18:45:20|47274.4|47254.4|47269.4|47249.4|47274.4|47254.4|47269.4|47249.4|1
1649270730000|2022-04-06 18:45:30|47266.9|47246.9|47281|47261|47281|47261|47266|47246|0
1649270740000|2022-04-06 18:45:40|47281.9|47261.9|47281.9|47261.9|47284.4|47264.4|47281.9|47261.9|0
1649270750000|2022-04-06 18:45:50|47283.5|47263.5|47281.9|47261.9|47283.5|47263.5|47279.4|47259.4|0
1649270760000|2022-04-06 18:46:00|47283.5|47263.5|47283.5|47263.5|47286|47266|47281|47261|0
1649270780000|2022-04-06 18:46:20|47282.7|47262.7|47271|47251|47282.7|47262.7|47271|47251|3
1649270790000|2022-04-06 18:46:30|47271.9|47251.9|47274.4|47254.4|47274.4|47254.4|47271.9|47251.9|1
1649270800000|2022-04-06 18:46:40|47275.2|47255.2|47274.4|47254.4|47275.2|47255.2|47274.4|47254.4|0
1649270810000|2022-04-06 18:46:50|47276|47256|47281|47261|47281.9|47261.9|47276|47256|2
1649270820000|2022-04-06 18:47:00|47277.7|47257.7|47275.2|47255.2|47277.7|47257.7|47275.2|47255.2|4
1649270850000|2022-04-06 18:47:30|47276|47256|47281|47261|47281|47261|47275.2|47255.2|2
1649270860000|2022-04-06 18:47:40|47279.4|47259.4|47284.4|47264.4|47284.4|47264.4|47279.4|47259.4|0
1649270870000|2022-04-06 18:47:50|47286|47266|47265.2|47245.2|47286|47266|47265.2|47245.2|2
1649270880000|2022-04-06 18:48:00|47264.4|47244.4|47256|47236|47264.4|47244.4|47256|47236|3
1649270890000|2022-04-06 18:48:10|47245.2|47225.2|47241.9|47221.9|47245.2|47225.2|47241.9|47221.9|3
1649270900000|2022-04-06 18:48:20|47246|47226|47248.5|47228.5|47248.5|47228.5|47246|47226|9
1649270910000|2022-04-06 18:48:30|||||||||1
1649270920000|2022-04-06 18:48:40|47251|47231|47241.9|47221.9|47251|47231|47241.9|47221.9|3
1649270930000|2022-04-06 18:48:50|47240.2|47220.2|47241.9|47221.9|47241.9|47221.9|47240.2|47220.2|0
1649270940000|2022-04-06 18:49:00|47243.5|47223.5|47246.9|47226.9|47246.9|47226.9|47243.5|47223.5|2
1649270960000|2022-04-06 18:49:20|47249.4|47229.4|47244.4|47224.4|47249.4|47229.4|47244.4|47224.4|0
1649270970000|2022-04-06 18:49:30|47241.9|47221.9|47231|47211|47241.9|47221.9|47231|47211|0
1649270980000|2022-04-06 18:49:40|47226|47206|47226|47206|47226|47206|47226|47206|0
1649270990000|2022-04-06 18:49:50|47222.7|47202.7|47218.5|47198.5|47222.7|47202.7|47216.9|47196.9|1
1649271000000|2022-04-06 18:50:00|47220.2|47200.2|47221|47201|47223.5|47203.5|47220.2|47200.2|7
1649271010000|2022-04-06 18:50:10|47218.5|47198.5|47204.4|47184.4|47218.5|47198.5|47202.7|47182.7|5
1649271020000|2022-04-06 18:50:20|47203.5|47183.5|47208.5|47188.5|47208.5|47188.5|47203.5|47183.5|2
1649271030000|2022-04-06 18:50:30|47207.7|47187.7|47206|47186|47207.7|47187.7|47205.2|47185.2|4
1649271040000|2022-04-06 18:50:40|47208.5|47188.5|47211.9|47191.9|47213.5|47193.5|47208.5|47188.5|1
1649271050000|2022-04-06 18:50:50|47215.2|47195.2|47212.7|47192.7|47216.9|47196.9|47212.7|47192.7|0
1649271060000|2022-04-06 18:51:00|47216.9|47196.9|47218.5|47198.5|47218.5|47198.5|47216.9|47196.9|0
1649271090000|2022-04-06 18:51:30|47220.2|47200.2|47222.7|47202.7|47222.7|47202.7|47220.2|47200.2|5
1649271100000|2022-04-06 18:51:40|47224.4|47204.4|47236|47216|47238.5|47218.5|47224.4|47204.4|5
1649271110000|2022-04-06 18:51:50|||||||||2
1649271120000|2022-04-06 18:52:00|47237.7|47217.7|47236.9|47216.9|47238.5|47218.5|47236|47216|0
1649271130000|2022-04-06 18:52:10|47238.5|47218.5|47241|47221|47241|47221|47236.9|47216.9|0
1649271140000|2022-04-06 18:52:20|47246|47226|47246|47226|47248.5|47228.5|47246|47226|1
1649271150000|2022-04-06 18:52:30|47247.7|47227.7|47248.5|47228.5|47248.5|47228.5|47247.7|47227.7|1
1649271160000|2022-04-06 18:52:40|47249.4|47229.4|47251|47231|47251|47231|47249.4|47229.4|0
1649271170000|2022-04-06 18:52:50|47253.5|47233.5|47259.4|47239.4|47259.4|47239.4|47253.5|47233.5|1
1649271180000|2022-04-06 18:53:00|47264.4|47244.4|47266|47246|47266|47246|47264.4|47244.4|0
1649271190000|2022-04-06 18:53:10|47266.9|47246.9|47271|47251|47271|47251|47266.9|47246.9|0
1649271200000|2022-04-06 18:53:20|47270.2|47250.2|47271|47251|47271|47251|47268.5|47248.5|1
1649271210000|2022-04-06 18:53:30|47271.9|47251.9|47276|47256|47276|47256|47271.9|47251.9|3
1649271220000|2022-04-06 18:53:40|47274.4|47254.4|47261|47241|47274.4|47254.4|47261|47241|1
1649271230000|2022-04-06 18:53:50|47260.2|47240.2|47251|47231|47260.2|47240.2|47249.4|47229.4|3
1649271240000|2022-04-06 18:54:00|47251.9|47231.9|47253.5|47233.5|47253.5|47233.5|47251.9|47231.9|0
1649271250000|2022-04-06 18:54:10|47251|47231|47251|47231|47251|47231|47247.7|47227.7|0
1649271260000|2022-04-06 18:54:20|47251.9|47231.9|47263.5|47243.5|47263.5|47243.5|47251.9|47231.9|1
1649271270000|2022-04-06 18:54:30|47264.4|47244.4|47267.7|47247.7|47267.7|47247.7|47264.4|47244.4|4
1649271280000|2022-04-06 18:54:40|47269.4|47249.4|47291|47271|47291|47271|47269.4|47249.4|7
1649271290000|2022-04-06 18:54:50|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|47289.4|47269.4|0
1649271300000|2022-04-06 18:55:00|47291|47271|47291|47271|47296|47276|47291|47271|1
1649271310000|2022-04-06 18:55:10|47293.5|47273.5|47306.9|47286.9|47306.9|47286.9|47293.5|47273.5|4
1649271320000|2022-04-06 18:55:20|47308.6|47288.6|47308.5|47288.5|47313.5|47293.5|47308.5|47288.5|25
1649271330000|2022-04-06 18:55:30|47311|47291|47308.5|47288.5|47311|47291|47308.5|47288.5|2
1649271340000|2022-04-06 18:55:40|47306.9|47286.9|47298.5|47278.5|47306.9|47286.9|47298.5|47278.5|3
1649271350000|2022-04-06 18:55:50|47301|47281|47301|47281|47301|47281|47301|47281|1
1649271360000|2022-04-06 18:56:00|47301.9|47281.9|47298.5|47278.5|47303.5|47283.5|47298.5|47278.5|1
1649271370000|2022-04-06 18:56:10|47301|47281|47299.4|47279.4|47303.5|47283.5|47299.4|47279.4|5
1649271380000|2022-04-06 18:56:20|47298.5|47278.5|47296|47276|47298.5|47278.5|47296|47276|2
1649271410000|2022-04-06 18:56:50|47293.5|47273.5|47281|47261|47293.5|47273.5|47281|47261|2
1649271420000|2022-04-06 18:57:00|47282.7|47262.7|47291.9|47271.9|47294.4|47274.4|47281|47261|1
1649271430000|2022-04-06 18:57:10|47292.7|47272.7|47291.9|47271.9|47294.4|47274.4|47291.9|47271.9|0
1649271440000|2022-04-06 18:57:20|47291|47271|47291|47271|47291|47271|47291|47271|0
1649271450000|2022-04-06 18:57:30|47293.5|47273.5|47296|47276|47296|47276|47293.5|47273.5|1
1649271460000|2022-04-06 18:57:40|47298.5|47278.5|47300.2|47280.2|47300.2|47280.2|47298.5|47278.5|2
1649271470000|2022-04-06 18:57:50|47298.5|47278.5|47291|47271|47298.5|47278.5|47291|47271|1
1649271480000|2022-04-06 18:58:00|47288.5|47268.5|47296.9|47276.9|47296.9|47276.9|47287.7|47267.7|0
1649271490000|2022-04-06 18:58:10|47298.5|47278.5|47296|47276|47298.5|47278.5|47296|47276|2
1649271500000|2022-04-06 18:58:20|47298.5|47278.5|47301|47281|47301|47281|47298.5|47278.5|0
1649271510000|2022-04-06 18:58:30|47298.5|47278.5|47302.7|47282.7|47302.7|47282.7|47298.5|47278.5|0
1649271520000|2022-04-06 18:58:40|47303.5|47283.5|47303.5|47283.5|47305.2|47285.2|47303.5|47283.5|3
1649271530000|2022-04-06 18:58:50|47305.2|47285.2|47298.5|47278.5|47305.2|47285.2|47298.5|47278.5|0
1649271540000|2022-04-06 18:59:00|47301|47281|47308.5|47288.5|47308.5|47288.5|47301|47281|4
1649271550000|2022-04-06 18:59:10|||||||||1
1649271560000|2022-04-06 18:59:20|47306|47286|47306|47286|47306|47286|47306|47286|0
1649271570000|2022-04-06 18:59:30|47304.4|47284.4|47301|47281|47304.4|47284.4|47301|47281|0
1649271580000|2022-04-06 18:59:40|47299.4|47279.4|47301|47281|47301|47281|47296|47276|0
1649271590000|2022-04-06 18:59:50|47301.9|47281.9|47303.5|47283.5|47303.5|47283.5|47299.4|47279.4|0
1649271600000|2022-04-06 19:00:00|47305.2|47285.2|47303.5|47283.5|47306|47286|47303.5|47283.5|1
1649271610000|2022-04-06 19:00:10|47308.5|47288.5|47307.7|47287.7|47308.5|47288.5|47306|47286|1
1649271620000|2022-04-06 19:00:20|47306|47286|47306|47286|47308.5|47288.5|47306|47286|1
1649271630000|2022-04-06 19:00:30|47303.5|47283.5|47301|47281|47303.5|47283.5|47301|47281|4
1649271640000|2022-04-06 19:00:40|47302.7|47282.7|47308.5|47288.5|47308.5|47288.5|47301|47281|2
1649271650000|2022-04-06 19:00:50|47311|47291|47321|47301|47321|47301|47311|47291|10
1649271660000|2022-04-06 19:01:00|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|3
1649271670000|2022-04-06 19:01:10|47321|47301|47309.4|47289.4|47321|47301|47309.4|47289.4|4
1649271680000|2022-04-06 19:01:20|47306.9|47286.9|47306.9|47286.9|47306.9|47286.9|47305.2|47285.2|2
1649271690000|2022-04-06 19:01:30|47311|47291|47312.7|47292.7|47312.7|47292.7|47311|47291|8
1649271700000|2022-04-06 19:01:40|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|0
1649271710000|2022-04-06 19:01:50|47321|47301|47321|47301|47321|47301|47321|47301|3
1649271720000|2022-04-06 19:02:00|47326|47306|47327.7|47307.7|47327.7|47307.7|47326|47306|2
1649271730000|2022-04-06 19:02:10|47328.5|47308.5|47330.2|47310.2|47330.2|47310.2|47328.5|47308.5|6
1649271740000|2022-04-06 19:02:20|47328.5|47308.5|47328.5|47308.5|47328.5|47308.5|47328.5|47308.5|2
1649271750000|2022-04-06 19:02:30|47329.4|47309.4|47329.4|47309.4|47331|47311|47329.4|47309.4|1
1649271760000|2022-04-06 19:02:40|47331|47311|47331|47311|47331|47311|47331|47311|0
1649271770000|2022-04-06 19:02:50|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|0
1649271780000|2022-04-06 19:03:00|47331|47311|47333.5|47313.5|47333.5|47313.5|47329.4|47309.4|4
1649271800000|2022-04-06 19:03:20|||||||||8
1649271820000|2022-04-06 19:03:40|47332.7|47312.7|47331|47311|47332.7|47312.7|47331|47311|8
1649271830000|2022-04-06 19:03:50|47328.5|47308.5|47328.6|47308.6|47328.6|47308.6|47328.5|47308.5|4
1649271840000|2022-04-06 19:04:00|47330.2|47310.2|47331.1|47311.1|47331.1|47311.1|47328.6|47308.6|0
1649271850000|2022-04-06 19:04:10|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|47328.6|47308.6|0
1649271860000|2022-04-06 19:04:20|||||||||3
1649271870000|2022-04-06 19:04:30|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|47323.6|47303.6|0
1649271880000|2022-04-06 19:04:40|47322.7|47302.7|47319.4|47299.4|47322.7|47302.7|47319.4|47299.4|2
1649271890000|2022-04-06 19:04:50|47321.1|47301.1|47319.4|47299.4|47321.9|47301.9|47319.4|47299.4|0
1649271900000|2022-04-06 19:05:00|47316.9|47296.9|47318.6|47298.6|47319.4|47299.4|47316.1|47296.1|1
1649271910000|2022-04-06 19:05:10|47316.9|47296.9|47314.4|47294.4|47316.9|47296.9|47314.4|47294.4|1
1649271920000|2022-04-06 19:05:20|47316.1|47296.1|47305.2|47285.2|47316.1|47296.1|47305.2|47285.2|4
1649271930000|2022-04-06 19:05:30|47304.4|47284.4|47298.6|47278.6|47304.4|47284.4|47296.1|47276.1|2
1649271940000|2022-04-06 19:05:40|47296.1|47276.1|47296.1|47276.1|47296.1|47276.1|47296.1|47276.1|2
1649271950000|2022-04-06 19:05:50|47295.2|47275.2|47292.7|47272.7|47295.2|47275.2|47292.7|47272.7|0
1649271960000|2022-04-06 19:06:00|47291.9|47271.9|47286.9|47266.9|47291.9|47271.9|47286.9|47266.9|19
1649271970000|2022-04-06 19:06:10|47288.6|47268.6|47286.9|47266.9|47288.6|47268.6|47286.9|47266.9|0
1649271980000|2022-04-06 19:06:20|47288.6|47268.6|47284.4|47264.4|47288.6|47268.6|47284.4|47264.4|0
1649271990000|2022-04-06 19:06:30|47283.6|47263.6|47283.6|47263.6|47283.6|47263.6|47283.6|47263.6|1
1649272000000|2022-04-06 19:06:40|47282.7|47262.7|47275.2|47255.2|47282.7|47262.7|47275.2|47255.2|3
1649272010000|2022-04-06 19:06:50|||||||||2
1649272020000|2022-04-06 19:07:00|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|47274.4|47254.4|0
1649272030000|2022-04-06 19:07:10|47272.7|47252.7|47271.9|47251.9|47272.7|47252.7|47271.9|47251.9|0
1649272040000|2022-04-06 19:07:20|47272.7|47252.7|47271.9|47251.9|47274.4|47254.4|47271.9|47251.9|0
1649272050000|2022-04-06 19:07:30|||||||||3
1649272060000|2022-04-06 19:07:40|47270.2|47250.2|47260.2|47240.2|47270.2|47250.2|47260.2|47240.2|2
1649272070000|2022-04-06 19:07:50|47257.7|47237.7|47260.2|47240.2|47260.2|47240.2|47252.7|47232.7|0
1649272080000|2022-04-06 19:08:00|47262.7|47242.7|47265.2|47245.2|47265.2|47245.2|47262.7|47242.7|1
1649272090000|2022-04-06 19:08:10|47262.7|47242.7|47267.7|47247.7|47267.7|47247.7|47262.7|47242.7|0
1649272100000|2022-04-06 19:08:20|||||||||1
1649272110000|2022-04-06 19:08:30|47270.2|47250.2|47275.2|47255.2|47275.2|47255.2|47270.2|47250.2|0
1649272120000|2022-04-06 19:08:40|47276.9|47256.9|47275.2|47255.2|47276.9|47256.9|47275.2|47255.2|1
1649272130000|2022-04-06 19:08:50|47276.9|47256.9|47277.7|47257.7|47277.7|47257.7|47276.9|47256.9|0
1649272140000|2022-04-06 19:09:00|47276.1|47256.1|47277.7|47257.7|47277.7|47257.7|47276.1|47256.1|0
1649272150000|2022-04-06 19:09:10|47276.1|47256.1|47267.7|47247.7|47276.1|47256.1|47267.7|47247.7|0
1649272170000|2022-04-06 19:09:30|47269.4|47249.4|47280.2|47260.2|47280.2|47260.2|47269.4|47249.4|1
1649272180000|2022-04-06 19:09:40|47281.1|47261.1|47282.7|47262.7|47282.7|47262.7|47281.1|47261.1|0
1649272190000|2022-04-06 19:09:50|47280.2|47260.2|47282.7|47262.7|47282.7|47262.7|47280.2|47260.2|0
1649272200000|2022-04-06 19:10:00|47290.2|47270.2|47304.4|47284.4|47304.4|47284.4|47290.2|47270.2|4
1649272210000|2022-04-06 19:10:10|47307.7|47287.7|47310.2|47290.2|47315.2|47295.2|47307.7|47287.7|0
1649272220000|2022-04-06 19:10:20|47307.7|47287.7|47305.2|47285.2|47307.7|47287.7|47305.2|47285.2|1
1649272240000|2022-04-06 19:10:40|47302.7|47282.7|47300.2|47280.2|47305.2|47285.2|47300.2|47280.2|1
1649272250000|2022-04-06 19:10:50|47301.1|47281.1|47302.7|47282.7|47305.2|47285.2|47300.2|47280.2|1
1649272260000|2022-04-06 19:11:00|47304.4|47284.4|47291.1|47271.1|47305.2|47285.2|47290.2|47270.2|1
1649272270000|2022-04-06 19:11:10|47292.7|47272.7|47292.7|47272.7|47296.1|47276.1|47292.7|47272.7|0
1649272280000|2022-04-06 19:11:20|47295.2|47275.2|47291.9|47271.9|47295.2|47275.2|47291.9|47271.9|3
1649272290000|2022-04-06 19:11:30|47291.1|47271.1|47287.7|47267.7|47291.1|47271.1|47287.7|47267.7|0
1649272300000|2022-04-06 19:11:40|47285.2|47265.2|47285.2|47265.2|47285.2|47265.2|47285.2|47265.2|0
1649272310000|2022-04-06 19:11:50|47282.7|47262.7|47284.4|47264.4|47284.4|47264.4|47282.7|47262.7|3
1649272320000|2022-04-06 19:12:00|47281.9|47261.9|47277.7|47257.7|47281.9|47261.9|47277.7|47257.7|0
1649272330000|2022-04-06 19:12:10|47276.1|47256.1|47271.1|47251.1|47276.1|47256.1|47271.1|47251.1|2
1649272340000|2022-04-06 19:12:20|47270.2|47250.2|47269.4|47249.4|47270.2|47250.2|47269.4|47249.4|0
1649272350000|2022-04-06 19:12:30|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|47271.1|47251.1|1
1649272360000|2022-04-06 19:12:40|47270.2|47250.2|47273.6|47253.6|47273.6|47253.6|47270.2|47250.2|3
1649272370000|2022-04-06 19:12:50|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|47276.1|47256.1|0
1649272380000|2022-04-06 19:13:00|47273.6|47253.6|47274.4|47254.4|47274.4|47254.4|47273.6|47253.6|0
1649272390000|2022-04-06 19:13:10|47273.6|47253.6|47274.4|47254.4|47274.4|47254.4|47273.6|47253.6|0
1649272400000|2022-04-06 19:13:20|47276.9|47256.9|47280.2|47260.2|47280.2|47260.2|47276.9|47256.9|1
1649272410000|2022-04-06 19:13:30|47281.9|47261.9|47266.9|47246.9|47281.9|47261.9|47266.9|47246.9|2
1649272430000|2022-04-06 19:13:50|47267.7|47247.7|47262.7|47242.7|47267.7|47247.7|47262.7|47242.7|4
1649272440000|2022-04-06 19:14:00|47261.9|47241.9|47281.1|47261.1|47281.1|47261.1|47261.1|47241.1|13
1649272450000|2022-04-06 19:14:10|47282.7|47262.7|47281.1|47261.1|47282.7|47262.7|47280.2|47260.2|0
1649272460000|2022-04-06 19:14:20|47280.2|47260.2|47285.2|47265.2|47285.2|47265.2|47280.2|47260.2|1
1649272470000|2022-04-06 19:14:30|47286.1|47266.1|47286.1|47266.1|47286.1|47266.1|47286.1|47266.1|0
1649272480000|2022-04-06 19:14:40|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|47287.7|47267.7|0
1649272490000|2022-04-06 19:14:50|47290.2|47270.2|47292.7|47272.7|47292.7|47272.7|47288.6|47268.6|0
1649272500000|2022-04-06 19:15:00|47294.4|47274.4|47296.9|47276.9|47300.2|47280.2|47292.7|47272.7|0
1649272510000|2022-04-06 19:15:10|47298.6|47278.6|47301.1|47281.1|47301.1|47281.1|47298.6|47278.6|3
1649272520000|2022-04-06 19:15:20|47302.7|47282.7|47322.7|47302.7|47322.7|47302.7|47302.7|47282.7|8
1649272530000|2022-04-06 19:15:30|47325.2|47305.2|47322.7|47302.7|47325.2|47305.2|47322.7|47302.7|7
1649272540000|2022-04-06 19:15:40|47324.4|47304.4|47322.7|47302.7|47325.2|47305.2|47322.7|47302.7|1
1649272550000|2022-04-06 19:15:50|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|47320.2|47300.2|0
1649272570000|2022-04-06 19:16:10|47318.6|47298.6|47314.4|47294.4|47318.6|47298.6|47314.4|47294.4|5
1649272580000|2022-04-06 19:16:20|47311.9|47291.9|47313.6|47293.6|47313.6|47293.6|47311.9|47291.9|1
1649272590000|2022-04-06 19:16:30|47315.2|47295.2|47317.7|47297.7|47320.2|47300.2|47315.2|47295.2|3
1649272600000|2022-04-06 19:16:40|||||||||1
1649272610000|2022-04-06 19:16:50|47316.1|47296.1|47312.7|47292.7|47316.1|47296.1|47312.7|47292.7|0
1649272620000|2022-04-06 19:17:00|47309.4|47289.4|47285.2|47265.2|47309.4|47289.4|47285.2|47265.2|3
1649272630000|2022-04-06 19:17:10|47286.1|47266.1|47286.1|47266.1|47286.1|47266.1|47286.1|47266.1|0
1649272640000|2022-04-06 19:17:20|47287.7|47267.7|47290.2|47270.2|47290.2|47270.2|47287.7|47267.7|4
1649272650000|2022-04-06 19:17:30|47291.1|47271.1|47292.7|47272.7|47292.7|47272.7|47291.1|47271.1|9
1649272660000|2022-04-06 19:17:40|47293.6|47273.6|47292.7|47272.7|47293.6|47273.6|47292.7|47272.7|3
1649272670000|2022-04-06 19:17:50|47291.9|47271.9|47280.2|47260.2|47291.9|47271.9|47280.2|47260.2|0
1649272680000|2022-04-06 19:18:00|47278.6|47258.6|47276.1|47256.1|47278.6|47258.6|47273.6|47253.6|0
1649272690000|2022-04-06 19:18:10|47277.7|47257.7|47278.6|47258.6|47278.6|47258.6|47277.7|47257.7|3
1649272700000|2022-04-06 19:18:20|47277.7|47257.7|47277.7|47257.7|47278.6|47258.6|47277.7|47257.7|1
1649272710000|2022-04-06 19:18:30|47275.2|47255.2|47275.2|47255.2|47276.1|47256.1|47275.2|47255.2|1
1649272720000|2022-04-06 19:18:40|47276.1|47256.1|47287.7|47267.7|47288.6|47268.6|47276.1|47256.1|2
1649272730000|2022-04-06 19:18:50|47290.2|47270.2|47290.2|47270.2|47290.2|47270.2|47290.2|47270.2|0
1649272740000|2022-04-06 19:19:00|47291.9|47271.9|47285.2|47265.2|47291.9|47271.9|47285.2|47265.2|5
1649272750000|2022-04-06 19:19:10|47282.7|47262.7|47284.4|47264.4|47285.2|47265.2|47282.7|47262.7|0
1649272760000|2022-04-06 19:19:20|47282.7|47262.7|47282.7|47262.7|47282.7|47262.7|47282.7|47262.7|0
1649272770000|2022-04-06 19:19:30|47277.7|47257.7|47275.2|47255.2|47277.7|47257.7|47275.2|47255.2|0
1649272780000|2022-04-06 19:19:40|47273.6|47253.6|47266.9|47246.9|47273.6|47253.6|47266.9|47246.9|1
1649272790000|2022-04-06 19:19:50|47267.7|47247.7|47265.2|47245.2|47267.7|47247.7|47263.6|47243.6|2
1649272800000|2022-04-06 19:20:00|47266.9|47246.9|47272.7|47252.7|47272.7|47252.7|47266.9|47246.9|2
1649272810000|2022-04-06 19:20:10|47270.2|47250.2|47265.2|47245.2|47272.7|47252.7|47265.2|47245.2|0
1649272820000|2022-04-06 19:20:20|47262.7|47242.7|47256.1|47236.1|47262.7|47242.7|47255.2|47235.2|0
1649272830000|2022-04-06 19:20:30|47262.7|47242.7|47260.2|47240.2|47267.7|47247.7|47257.7|47237.7|2
1649272840000|2022-04-06 19:20:40|47261.9|47241.9|47263.6|47243.6|47263.6|47243.6|47257.7|47237.7|0
1649272850000|2022-04-06 19:20:50|47265.2|47245.2|47272.7|47252.7|47272.7|47252.7|47265.2|47245.2|2
1649272860000|2022-04-06 19:21:00|47271.1|47251.1|47261.1|47241.1|47271.1|47251.1|47261.1|47241.1|1
1649272870000|2022-04-06 19:21:10|47260.2|47240.2|47252.7|47232.7|47260.2|47240.2|47249.4|47229.4|4
1649272880000|2022-04-06 19:21:20|47250.2|47230.2|47245.2|47225.2|47250.2|47230.2|47245.2|47225.2|1
1649272890000|2022-04-06 19:21:30|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|47247.7|47227.7|1
1649272920000|2022-04-06 19:22:00|47248.6|47228.6|47250.2|47230.2|47252.7|47232.7|47248.6|47228.6|1
1649272930000|2022-04-06 19:22:10|47247.7|47227.7|47255.2|47235.2|47255.2|47235.2|47247.7|47227.7|3
1649272940000|2022-04-06 19:22:20|47257.7|47237.7|47255.2|47235.2|47257.7|47237.7|47255.2|47235.2|0
1649272950000|2022-04-06 19:22:30|||||||||5
1649272960000|2022-04-06 19:22:40|47256.9|47236.9|47256.9|47236.9|47259.4|47239.4|47256.9|47236.9|4
1649272970000|2022-04-06 19:22:50|47256.1|47236.1|47257.7|47237.7|47261.1|47241.1|47255.2|47235.2|0
1649272980000|2022-04-06 19:23:00|47255.2|47235.2|47247.7|47227.7|47255.2|47235.2|47247.7|47227.7|2
1649272990000|2022-04-06 19:23:10|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|47246.9|47226.9|0
1649273000000|2022-04-06 19:23:20|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|3
1649273020000|2022-04-06 19:23:40|47242.7|47222.7|47243.6|47223.6|47243.6|47223.6|47242.7|47222.7|0
1649273030000|2022-04-06 19:23:50|47245.2|47225.2|47241.1|47221.1|47245.2|47225.2|47241.1|47221.1|1
1649273040000|2022-04-06 19:24:00|47242.7|47222.7|47245.2|47225.2|47245.2|47225.2|47242.7|47222.7|0
1649273060000|2022-04-06 19:24:20|47244.4|47224.4|47243.6|47223.6|47244.4|47224.4|47242.7|47222.7|0
1649273070000|2022-04-06 19:24:30|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|47245.2|47225.2|0
1649273100000|2022-04-06 19:25:00|47244.4|47224.4|47246.1|47226.1|47246.1|47226.1|47242.7|47222.7|4
1649273110000|2022-04-06 19:25:10|47248.6|47228.6|47251.1|47231.1|47253.6|47233.6|47248.6|47228.6|1
1649273120000|2022-04-06 19:25:20|47250.2|47230.2|47246.9|47226.9|47250.2|47230.2|47246.9|47226.9|1
1649273130000|2022-04-06 19:25:30|47246.1|47226.1|47221.9|47201.9|47246.1|47226.1|47220.2|47200.2|11
1649273140000|2022-04-06 19:25:40|47223.6|47203.6|47225.2|47205.2|47225.2|47205.2|47222.7|47202.7|0
1649273150000|2022-04-06 19:25:50|47224.4|47204.4|47225.2|47205.2|47225.2|47205.2|47222.7|47202.7|0
1649273160000|2022-04-06 19:26:00|47226.1|47206.1|47232.7|47212.7|47232.7|47212.7|47226.1|47206.1|0
1649273170000|2022-04-06 19:26:10|47235.2|47215.2|47237.7|47217.7|47240.2|47220.2|47235.2|47215.2|0
1649273190000|2022-04-06 19:26:30|47238.6|47218.6|47232.7|47212.7|47238.6|47218.6|47232.7|47212.7|1
1649273200000|2022-04-06 19:26:40|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|47230.2|47210.2|0
1649273210000|2022-04-06 19:26:50|47232.7|47212.7|47232.7|47212.7|47232.7|47212.7|47232.7|47212.7|0
1649273220000|2022-04-06 19:27:00|||||||||5
1649273230000|2022-04-06 19:27:10|47230.2|47210.2|47225.2|47205.2|47230.2|47210.2|47225.2|47205.2|2
1649273240000|2022-04-06 19:27:20|47223.6|47203.6|47219.4|47199.4|47223.6|47203.6|47219.4|47199.4|2
1649273250000|2022-04-06 19:27:30|47220.2|47200.2|47219.4|47199.4|47220.2|47200.2|47219.4|47199.4|3
1649273260000|2022-04-06 19:27:40|47220.2|47200.2|47215.2|47195.2|47220.2|47200.2|47215.2|47195.2|1
1649273310000|2022-04-06 19:28:30|47214.4|47194.4|47210.2|47190.2|47214.4|47194.4|47210.2|47190.2|7
1649273320000|2022-04-06 19:28:40|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|47205.2|47185.2|2
1649273330000|2022-04-06 19:28:50|||||||||3
1649273340000|2022-04-06 19:29:00|47206.1|47186.1|47205.2|47185.2|47206.1|47186.1|47205.2|47185.2|1
1649273360000|2022-04-06 19:29:20|47206.1|47186.1|47216.9|47196.9|47216.9|47196.9|47206.1|47186.1|5
1649273370000|2022-04-06 19:29:30|47217.7|47197.7|47213.6|47193.6|47219.4|47199.4|47213.6|47193.6|3
1649273390000|2022-04-06 19:29:50|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|47210.2|47190.2|0
1649273400000|2022-04-06 19:30:00|47212.7|47192.7|47212.7|47192.7|47212.7|47192.7|47212.7|47192.7|2
1649273410000|2022-04-06 19:30:10|47215.2|47195.2|47222.7|47202.7|47222.7|47202.7|47215.2|47195.2|10
1649273420000|2022-04-06 19:30:20|47223.6|47203.6|47225.2|47205.2|47225.2|47205.2|47222.7|47202.7|1
1649273430000|2022-04-06 19:30:30|47224.4|47204.4|47225.2|47205.2|47225.2|47205.2|47222.7|47202.7|1
1649273440000|2022-04-06 19:30:40|47226.9|47206.9|47230.2|47210.2|47230.2|47210.2|47226.9|47206.9|1
1649273450000|2022-04-06 19:30:50|47232.7|47212.7|47235.2|47215.2|47235.2|47215.2|47232.7|47212.7|3
1649273460000|2022-04-06 19:31:00|47236.1|47216.1|47237.7|47217.7|47240.2|47220.2|47236.1|47216.1|0
1649273470000|2022-04-06 19:31:10|47242.7|47222.7|47237.7|47217.7|47242.7|47222.7|47237.7|47217.7|0
1649273500000|2022-04-06 19:31:40|47240.2|47220.2|47241.9|47221.9|47244.4|47224.4|47240.2|47220.2|2
1649273510000|2022-04-06 19:31:50|47243.6|47223.6|47244.4|47224.4|47245.2|47225.2|47240.2|47220.2|12
1649273520000|2022-04-06 19:32:00|47246.9|47226.9|47246.9|47226.9|47249.4|47229.4|47245.2|47225.2|6
1649273530000|2022-04-06 19:32:10|47245.2|47225.2|47243.6|47223.6|47245.2|47225.2|47243.6|47223.6|3
1649273540000|2022-04-06 19:32:20|47242.7|47222.7|47236.9|47216.9|47242.7|47222.7|47236.9|47216.9|14
1649273550000|2022-04-06 19:32:30|||||||||4
1649273560000|2022-04-06 19:32:40|47235.2|47215.2|47232.7|47212.7|47235.2|47215.2|47232.7|47212.7|1
1649273570000|2022-04-06 19:32:50|47232.8|47212.8|47227.8|47207.8|47232.8|47212.8|47227.8|47207.8|0
1649273580000|2022-04-06 19:33:00|47225.3|47205.3|47222.8|47202.8|47227.8|47207.8|47222.8|47202.8|0
1649273590000|2022-04-06 19:33:10|47224.4|47204.4|47225.3|47205.3|47225.3|47205.3|47224.4|47204.4|0
1649273600000|2022-04-06 19:33:20|47222.8|47202.8|47219.4|47199.4|47222.8|47202.8|47217.8|47197.8|4
1649273610000|2022-04-06 19:33:30|47220.3|47200.3|47221.1|47201.1|47221.1|47201.1|47220.3|47200.3|3
1649273620000|2022-04-06 19:33:40|47223.6|47203.6|47230.3|47210.3|47230.3|47210.3|47223.6|47203.6|1
1649273630000|2022-04-06 19:33:50|47233.6|47213.6|47235.3|47215.3|47235.3|47215.3|47233.6|47213.6|11
1649273640000|2022-04-06 19:34:00|47233.6|47213.6|47219.4|47199.4|47233.6|47213.6|47219.4|47199.4|12
1649273650000|2022-04-06 19:34:10|47216.9|47196.9|47199.4|47179.4|47216.9|47196.9|47199.4|47179.4|11
1649273660000|2022-04-06 19:34:20|47196.9|47176.9|47200.3|47180.3|47200.3|47180.3|47196.9|47176.9|5
1649273680000|2022-04-06 19:34:40|47202.8|47182.8|47197.8|47177.8|47202.8|47182.8|47197.8|47177.8|0
1649273690000|2022-04-06 19:34:50|47195.3|47175.3|47197.8|47177.8|47197.8|47177.8|47195.3|47175.3|0
1649273700000|2022-04-06 19:35:00|47200.3|47180.3|47202.8|47182.8|47205.3|47185.3|47200.3|47180.3|2
1649273720000|2022-04-06 19:35:20|47204.4|47184.4|47205.3|47185.3|47205.3|47185.3|47204.4|47184.4|1
1649273730000|2022-04-06 19:35:30|47207.8|47187.8|47210.3|47190.3|47210.3|47190.3|47207.8|47187.8|1
1649273740000|2022-04-06 19:35:40|47216.9|47196.9|47217.8|47197.8|47217.8|47197.8|47216.9|47196.9|28
1649273750000|2022-04-06 19:35:50|47216.9|47196.9|47219.4|47199.4|47220.3|47200.3|47215.3|47195.3|2
1649273760000|2022-04-06 19:36:00|47217.8|47197.8|47221.9|47201.9|47221.9|47201.9|47216.9|47196.9|5
1649273770000|2022-04-06 19:36:10|47221.1|47201.1|47215.3|47195.3|47221.1|47201.1|47215.3|47195.3|0
1649273780000|2022-04-06 19:36:20|47216.1|47196.1|47220.3|47200.3|47220.3|47200.3|47216.1|47196.1|3
1649273790000|2022-04-06 19:36:30|47217.8|47197.8|47215.3|47195.3|47220.3|47200.3|47215.3|47195.3|15
1649273800000|2022-04-06 19:36:40|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|47217.8|47197.8|4
1649273810000|2022-04-06 19:36:50|||||||||6
1649273820000|2022-04-06 19:37:00|47219.4|47199.4|47221.1|47201.1|47221.1|47201.1|47219.4|47199.4|6
1649273830000|2022-04-06 19:37:10|47224.4|47204.4|47238.6|47218.6|47238.6|47218.6|47224.4|47204.4|8
1649273840000|2022-04-06 19:37:20|47239.4|47219.4|47241.9|47221.9|47241.9|47221.9|47239.4|47219.4|0
1649273850000|2022-04-06 19:37:30|47245.3|47225.3|47247.8|47227.8|47247.8|47227.8|47245.3|47225.3|5
1649273860000|2022-04-06 19:37:40|47241.1|47221.1|47243.6|47223.6|47243.6|47223.6|47239.4|47219.4|6
1649273870000|2022-04-06 19:37:50|47245.3|47225.3|47247.8|47227.8|47247.8|47227.8|47245.3|47225.3|0
1649273880000|2022-04-06 19:38:00|47248.6|47228.6|47247.8|47227.8|47250.3|47230.3|47247.8|47227.8|0
1649273890000|2022-04-06 19:38:10|47250.3|47230.3|47248.6|47228.6|47250.3|47230.3|47247.8|47227.8|1
1649273900000|2022-04-06 19:38:20|47250.3|47230.3|47257.8|47237.8|47257.8|47237.8|47250.3|47230.3|2
1649273920000|2022-04-06 19:38:40|47260.3|47240.3|47262.8|47242.8|47262.8|47242.8|47260.3|47240.3|2
1649273930000|2022-04-06 19:38:50|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|47260.3|47240.3|0
1649273940000|2022-04-06 19:39:00|47262.8|47242.8|47266.9|47246.9|47266.9|47246.9|47260.3|47240.3|1
1649273950000|2022-04-06 19:39:10|||||||||1
1649273960000|2022-04-06 19:39:20|47269.4|47249.4|47266.9|47246.9|47269.4|47249.4|47266.9|47246.9|0
1649273980000|2022-04-06 19:39:40|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|7
1649273990000|2022-04-06 19:39:50|47269.4|47249.4|47275.3|47255.3|47275.3|47255.3|47269.4|47249.4|2
1649274000000|2022-04-06 19:40:00|47276.9|47256.9|47280.3|47260.3|47280.3|47260.3|47276.9|47256.9|0
1649274010000|2022-04-06 19:40:10|47286.1|47266.1|47284.4|47264.4|47286.1|47266.1|47282.8|47262.8|0
1649274020000|2022-04-06 19:40:20|47283.6|47263.6|47285.3|47265.3|47285.3|47265.3|47283.6|47263.6|1
1649274030000|2022-04-06 19:40:30|47282.8|47262.8|47282.8|47262.8|47285.3|47265.3|47282.8|47262.8|1
1649274040000|2022-04-06 19:40:40|47281.9|47261.9|47287.8|47267.8|47287.8|47267.8|47281.9|47261.9|3
1649274050000|2022-04-06 19:40:50|47286.9|47266.9|47285.3|47265.3|47287.8|47267.8|47285.3|47265.3|3
1649274060000|2022-04-06 19:41:00|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|47282.8|47262.8|1
1649274080000|2022-04-06 19:41:20|47281.9|47261.9|47280.3|47260.3|47281.9|47261.9|47280.3|47260.3|0
1649274090000|2022-04-06 19:41:30|47276.9|47256.9|47270.3|47250.3|47276.9|47256.9|47270.3|47250.3|14
1649274100000|2022-04-06 19:41:40|47269.4|47249.4|47267.8|47247.8|47269.4|47249.4|47267.8|47247.8|3
1649274110000|2022-04-06 19:41:50|47263.6|47243.6|47246.9|47226.9|47263.6|47243.6|47246.9|47226.9|8
1649274120000|2022-04-06 19:42:00|47247.8|47227.8|47255.3|47235.3|47257.8|47237.8|47247.8|47227.8|1
1649274130000|2022-04-06 19:42:10|47256.1|47236.1|47267.8|47247.8|47267.8|47247.8|47256.1|47236.1|23
1649274140000|2022-04-06 19:42:20|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|2
1649274150000|2022-04-06 19:42:30|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|47263.6|47243.6|6
1649274170000|2022-04-06 19:42:50|47262.8|47242.8|47262.8|47242.8|47262.8|47242.8|47261.1|47241.1|2
1649274180000|2022-04-06 19:43:00|47261.1|47241.1|47265.3|47245.3|47267.8|47247.8|47261.1|47241.1|10
1649274190000|2022-04-06 19:43:10|47264.4|47244.4|47262.8|47242.8|47264.4|47244.4|47262.8|47242.8|9
1649274200000|2022-04-06 19:43:20|47260.3|47240.3|47261.9|47241.9|47261.9|47241.9|47257.8|47237.8|2
1649274210000|2022-04-06 19:43:30|47262.8|47242.8|47263.6|47243.6|47263.6|47243.6|47261.1|47241.1|2
1649274220000|2022-04-06 19:43:40|47261.9|47241.9|47262.8|47242.8|47262.8|47242.8|47260.3|47240.3|2
1649274230000|2022-04-06 19:43:50|47263.6|47243.6|47262.8|47242.8|47264.4|47244.4|47260.3|47240.3|0
1649274240000|2022-04-06 19:44:00|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|47265.3|47245.3|0
1649274250000|2022-04-06 19:44:10|47267.8|47247.8|47275.3|47255.3|47275.3|47255.3|47267.8|47247.8|6
1649274260000|2022-04-06 19:44:20|47276.1|47256.1|47278.6|47258.6|47280.3|47260.3|47275.3|47255.3|3
1649274270000|2022-04-06 19:44:30|47280.3|47260.3|47287.8|47267.8|47287.8|47267.8|47280.3|47260.3|3
1649274280000|2022-04-06 19:44:40|47286.9|47266.9|47286.9|47266.9|47287.8|47267.8|47286.9|47266.9|0
1649274290000|2022-04-06 19:44:50|47285.3|47265.3|47286.9|47266.9|47287.8|47267.8|47285.3|47265.3|0
1649274300000|2022-04-06 19:45:00|47285.3|47265.3|47280.3|47260.3|47285.3|47265.3|47275.3|47255.3|4
1649274310000|2022-04-06 19:45:10|47281.1|47261.1|47285.3|47265.3|47287.8|47267.8|47281.1|47261.1|9
1649274320000|2022-04-06 19:45:20|47282.8|47262.8|47281.1|47261.1|47285.3|47265.3|47281.1|47261.1|3
1649274330000|2022-04-06 19:45:30|47281.9|47261.9|47281.1|47261.1|47282.8|47262.8|47281.1|47261.1|0
1649274340000|2022-04-06 19:45:40|47280.3|47260.3|47281.1|47261.1|47281.1|47261.1|47280.3|47260.3|0
1649274350000|2022-04-06 19:45:50|47283.6|47263.6|47281.1|47261.1|47283.6|47263.6|47281.1|47261.1|0
1649274360000|2022-04-06 19:46:00|47283.6|47263.6|47283.6|47263.6|47283.6|47263.6|47281.1|47261.1|2
1649274370000|2022-04-06 19:46:10|47278.6|47258.6|47240.3|47220.3|47278.6|47258.6|47240.3|47220.3|35
1649274380000|2022-04-06 19:46:20|47241.9|47221.9|47240.3|47220.3|47241.9|47221.9|47240.3|47220.3|8
1649274390000|2022-04-06 19:46:30|47241.9|47221.9|47217.8|47197.8|47241.9|47221.9|47217.8|47197.8|35
1649274400000|2022-04-06 19:46:40|||||||||1
1649274420000|2022-04-06 19:47:00|47220.3|47200.3|47221.1|47201.1|47221.1|47201.1|47220.3|47200.3|10
1649274430000|2022-04-06 19:47:10|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|47222.8|47202.8|0
1649274440000|2022-04-06 19:47:20|47226.1|47206.1|47229.4|47209.4|47229.4|47209.4|47226.1|47206.1|2
1649274450000|2022-04-06 19:47:30|47235.2|47215.2|47252.8|47232.8|47252.8|47232.8|47235.2|47215.2|8
1649274460000|2022-04-06 19:47:40|||||||||1
1649274470000|2022-04-06 19:47:50|47251.9|47231.9|47250.3|47230.3|47251.9|47231.9|47250.3|47230.3|0
1649274480000|2022-04-06 19:48:00|47252.8|47232.8|47262.8|47242.8|47262.8|47242.8|47252.8|47232.8|5
1649274490000|2022-04-06 19:48:10|47263.6|47243.6|47267.8|47247.8|47267.8|47247.8|47263.6|47243.6|3
1649274500000|2022-04-06 19:48:20|47270.3|47250.3|47272.8|47252.8|47272.8|47252.8|47270.3|47250.3|1
1649274510000|2022-04-06 19:48:30|47273.6|47253.6|47276.1|47256.1|47276.1|47256.1|47272.8|47252.8|2
1649274520000|2022-04-06 19:48:40|47276.9|47256.9|47277.8|47257.8|47277.8|47257.8|47276.9|47256.9|0
1649274530000|2022-04-06 19:48:50|47276.1|47256.1|47276.1|47256.1|47277.8|47257.8|47276.1|47256.1|0
1649274540000|2022-04-06 19:49:00|47278.6|47258.6|47278.6|47258.6|47278.6|47258.6|47277.8|47257.8|1
1649274550000|2022-04-06 19:49:10|47277.8|47257.8|47282.8|47262.8|47282.8|47262.8|47277.8|47257.8|3
1649274560000|2022-04-06 19:49:20|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|47280.3|47260.3|2
1649274570000|2022-04-06 19:49:30|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|47281.9|47261.9|0
1649274590000|2022-04-06 19:49:50|47281.1|47261.1|47284.4|47264.4|47284.4|47264.4|47281.1|47261.1|0
1649274600000|2022-04-06 19:50:00|47286.9|47266.9|47288.6|47268.6|47290.3|47270.3|47286.9|47266.9|5
1649274610000|2022-04-06 19:50:10|47291.1|47271.1|47291.9|47271.9|47291.9|47271.9|47291.1|47271.1|4
1649274620000|2022-04-06 19:50:20|47295.3|47275.3|47299.4|47279.4|47299.4|47279.4|47295.3|47275.3|2
1649274630000|2022-04-06 19:50:30|47297.8|47277.8|47301.9|47281.9|47303.6|47283.6|47297.8|47277.8|0
1649274640000|2022-04-06 19:50:40|47300.3|47280.3|47285.3|47265.3|47300.3|47280.3|47285.3|47265.3|3
1649274650000|2022-04-06 19:50:50|47284.4|47264.4|47278.6|47258.6|47284.4|47264.4|47278.6|47258.6|0
1649274660000|2022-04-06 19:51:00|47276.9|47256.9|47263.6|47243.6|47276.9|47256.9|47263.6|47243.6|4
1649274670000|2022-04-06 19:51:10|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|2
1649274680000|2022-04-06 19:51:20|47266.9|47246.9|47267.8|47247.8|47267.8|47247.8|47266.9|47246.9|0
1649274690000|2022-04-06 19:51:30|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|47269.4|47249.4|0
1649274710000|2022-04-06 19:51:50|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|47266.9|47246.9|0
1649274720000|2022-04-06 19:52:00|47269.4|47249.4|47266.9|47246.9|47269.4|47249.4|47266.9|47246.9|1
1649274730000|2022-04-06 19:52:10|47266.1|47246.1|47261.9|47241.9|47266.1|47246.1|47261.1|47241.1|8
1649274740000|2022-04-06 19:52:20|||||||||1
1649274750000|2022-04-06 19:52:30|47263.6|47243.6|47266.9|47246.9|47269.4|47249.4|47263.6|47243.6|0
1649274760000|2022-04-06 19:52:40|47267.8|47247.8|47274.4|47254.4|47274.4|47254.4|47266.9|47246.9|13
1649274770000|2022-04-06 19:52:50|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|47271.9|47251.9|1
1649274780000|2022-04-06 19:53:00|47274.4|47254.4|47276.9|47256.9|47276.9|47256.9|47274.4|47254.4|4
1649274800000|2022-04-06 19:53:20|47278.6|47258.6|47279.4|47259.4|47279.4|47259.4|47278.6|47258.6|0
1649274810000|2022-04-06 19:53:30|47278.6|47258.6|47276.9|47256.9|47278.6|47258.6|47276.9|47256.9|0
1649274820000|2022-04-06 19:53:40|47279.4|47259.4|47276.9|47256.9|47279.4|47259.4|47276.9|47256.9|2
1649274830000|2022-04-06 19:53:50|47279.4|47259.4|47276.9|47256.9|47279.4|47259.4|47276.9|47256.9|0
1649274840000|2022-04-06 19:54:00|47278.6|47258.6|47276.9|47256.9|47278.6|47258.6|47276.9|47256.9|2
1649274850000|2022-04-06 19:54:10|||||||||4
1649274860000|2022-04-06 19:54:20|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|47264.4|47244.4|1
1649274870000|2022-04-06 19:54:30|47261.9|47241.9|47259.4|47239.4|47261.9|47241.9|47259.4|47239.4|0
1649274880000|2022-04-06 19:54:40|47260.3|47240.3|47254.4|47234.4|47260.3|47240.3|47254.4|47234.4|9
1649274890000|2022-04-06 19:54:50|47251.1|47231.1|47259.4|47239.4|47259.4|47239.4|47251.1|47231.1|4
1649274900000|2022-04-06 19:55:00|47260.3|47240.3|47261.9|47241.9|47261.9|47241.9|47259.4|47239.4|9
1649274910000|2022-04-06 19:55:10|47264.4|47244.4|47261.9|47241.9|47264.4|47244.4|47261.9|47241.9|2
1649274920000|2022-04-06 19:55:20|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|1
1649274930000|2022-04-06 19:55:30|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|47256.9|47236.9|1
1649274940000|2022-04-06 19:55:40|||||||||2
1649274950000|2022-04-06 19:55:50|47255.3|47235.3|47251.9|47231.9|47256.9|47236.9|47251.9|47231.9|5
1649274970000|2022-04-06 19:56:10|47256.9|47236.9|47249.4|47229.4|47256.9|47236.9|47249.4|47229.4|3
1649274990000|2022-04-06 19:56:30|47247.8|47227.8|47246.9|47226.9|47249.4|47229.4|47246.9|47226.9|0
1649275000000|2022-04-06 19:56:40|47248.6|47228.6|47249.4|47229.4|47249.4|47229.4|47248.6|47228.6|0
1649275010000|2022-04-06 19:56:50|47251.9|47231.9|47257.8|47237.8|47257.8|47237.8|47251.9|47231.9|2
1649275020000|2022-04-06 19:57:00|47259.4|47239.4|47256.9|47236.9|47259.4|47239.4|47256.9|47236.9|2
1649275030000|2022-04-06 19:57:10|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|47259.4|47239.4|1
1649275040000|2022-04-06 19:57:20|47260.3|47240.3|47259.4|47239.4|47261.9|47241.9|47259.4|47239.4|1
1649275060000|2022-04-06 19:57:40|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|47258.6|47238.6|1
1649275070000|2022-04-06 19:57:50|47256.1|47236.1|47247.8|47227.8|47256.1|47236.1|47247.8|47227.8|9
1649275080000|2022-04-06 19:58:00|47248.6|47228.6|47251.1|47231.1|47253.6|47233.6|47248.6|47228.6|3
1649275090000|2022-04-06 19:58:10|47250.3|47230.3|47248.6|47228.6|47250.3|47230.3|47248.6|47228.6|0
1649275100000|2022-04-06 19:58:20|||||||||1
1649275130000|2022-04-06 19:58:50|47250.3|47230.3|47243.6|47223.6|47250.3|47230.3|47243.6|47223.6|6
1649275140000|2022-04-06 19:59:00|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|2
1649275150000|2022-04-06 19:59:10|47241.1|47221.1|47242.8|47222.8|47242.8|47222.8|47241.1|47221.1|1
1649275160000|2022-04-06 19:59:20|47243.6|47223.6|47246.1|47226.1|47246.1|47226.1|47239.4|47219.4|1
1649275170000|2022-04-06 19:59:30|47247.8|47227.8|47251.1|47231.1|47251.1|47231.1|47247.8|47227.8|3
1649275180000|2022-04-06 19:59:40|47248.6|47228.6|47246.1|47226.1|47248.6|47228.6|47246.1|47226.1|10
1649275190000|2022-04-06 19:59:50|47245.3|47225.3|47235.3|47215.3|47245.3|47225.3|47235.3|47215.3|15
1649275200000|2022-04-06 20:00:00|47237.8|47217.8|47237|47217|47238.6|47218.6|47236.1|47216.1|9
1649275210000|2022-04-06 20:00:10|47237.8|47217.8|47235.3|47215.3|47240.3|47220.3|47235.3|47215.3|1
1649275230000|2022-04-06 20:00:30|47237.8|47217.8|47235.3|47215.3|47237.8|47217.8|47235.3|47215.3|1
1649275240000|2022-04-06 20:00:40|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|47237.8|47217.8|2
1649275260000|2022-04-06 20:01:00|47238.6|47218.6|47237.8|47217.8|47238.6|47218.6|47237.8|47217.8|1
1649275270000|2022-04-06 20:01:10|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47232.8|47212.8|4
1649275280000|2022-04-06 20:01:20|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|47232.8|47212.8|0
1649275300000|2022-04-06 20:01:40|47233.6|47213.6|47240.3|47220.3|47242.8|47222.8|47233.6|47213.6|1
1649275310000|2022-04-06 20:01:50|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|0
1649275320000|2022-04-06 20:02:00|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1649275330000|2022-04-06 20:02:10|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|0
1649275340000|2022-04-06 20:02:20|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47238.6|47218.6|12
1649275350000|2022-04-06 20:02:30|||||||||1
1649275360000|2022-04-06 20:02:40|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|0
1649275370000|2022-04-06 20:02:50|47245.3|47225.3|47245.3|47225.3|47245.3|47225.3|47242.8|47222.8|4
1649275380000|2022-04-06 20:03:00|47244.5|47224.5|47242.8|47222.8|47244.5|47224.5|47242.8|47222.8|29
1649275390000|2022-04-06 20:03:10|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|0
1649275400000|2022-04-06 20:03:20|47238.6|47218.6|47236.9|47216.9|47238.6|47218.6|47236.1|47216.1|4
1649275410000|2022-04-06 20:03:30|47238.6|47218.6|47236.9|47216.9|47238.6|47218.6|47236.9|47216.9|0
1649275420000|2022-04-06 20:03:40|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|47238.6|47218.6|0
1649275430000|2022-04-06 20:03:50|||||||||1
1649275440000|2022-04-06 20:04:00|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|47240.3|47220.3|15
1649275450000|2022-04-06 20:04:10|47241.1|47221.1|47242.8|47222.8|47242.8|47222.8|47241.1|47221.1|0
1649275470000|2022-04-06 20:04:30|47242|47222|47240.3|47220.3|47242|47222|47240.3|47220.3|2
1649275480000|2022-04-06 20:04:40|47239.5|47219.5|47237|47217|47239.5|47219.5|47237|47217|1
1649275490000|2022-04-06 20:04:50|||||||||2
1649275500000|2022-04-06 20:05:00|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|47235.3|47215.3|1
1649275540000|2022-04-06 20:05:40|47233.6|47213.6|47233.6|47213.6|47233.6|47213.6|47231.1|47211.1|2
1649275550000|2022-04-06 20:05:50|47232.8|47212.8|47233.6|47213.6|47233.6|47213.6|47232.8|47212.8|3
1649275560000|2022-04-06 20:06:00|47232.8|47212.8|47227.8|47207.8|47232.8|47212.8|47227.8|47207.8|1
1649275580000|2022-04-06 20:06:20|47227|47207|47227|47207|47227|47207|47227|47207|1
1649275610000|2022-04-06 20:06:50|47226.1|47206.1|47227|47207|47227|47207|47226.1|47206.1|2
1649275620000|2022-04-06 20:07:00|47226.1|47206.1|47227|47207|47227|47207|47226.1|47206.1|8
1649275640000|2022-04-06 20:07:20|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|0
1649275650000|2022-04-06 20:07:30|47226.1|47206.1|47226.1|47206.1|47226.1|47206.1|47226.1|47206.1|2
1649275670000|2022-04-06 20:07:50|47223.6|47203.6|47219.5|47199.5|47223.6|47203.6|47219.5|47199.5|6
1649275680000|2022-04-06 20:08:00|47220.3|47200.3|47222|47202|47222|47202|47220.3|47200.3|3
1649275740000|2022-04-06 20:09:00|47220.3|47200.3|47219.5|47199.5|47220.3|47200.3|47219.5|47199.5|0
1649275750000|2022-04-06 20:09:10|47217|47197|47217|47197|47217|47197|47217|47197|1
1649275760000|2022-04-06 20:09:20|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|47215.3|47195.3|12
1649275810000|2022-04-06 20:10:10|||||||||3
1649275820000|2022-04-06 20:10:20|47209.5|47189.5|47209.5|47189.5|47209.5|47189.5|47209.5|47189.5|12
1649275830000|2022-04-06 20:10:30|||||||||1
1649275840000|2022-04-06 20:10:40|47204.5|47184.5|47204.5|47184.5|47204.5|47184.5|47204.5|47184.5|4
1649275850000|2022-04-06 20:10:50|47205.3|47185.3|47207.8|47187.8|47207.8|47187.8|47205.3|47185.3|8
1649275870000|2022-04-06 20:11:10|47207|47187|47200.3|47180.3|47207|47187|47200.3|47180.3|9
1649275880000|2022-04-06 20:11:20|47199.5|47179.5|47197.8|47177.8|47199.5|47179.5|47197.8|47177.8|4
1649275910000|2022-04-06 20:11:50|||||||||3
1649275920000|2022-04-06 20:12:00|47197|47177|47197|47177|47197.8|47177.8|47197|47177|2
1649275930000|2022-04-06 20:12:10|47193.6|47173.6|47193.6|47173.6|47195.3|47175.3|47193.6|47173.6|0
1649275940000|2022-04-06 20:12:20|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|0
1649275950000|2022-04-06 20:12:30|||||||||2
1649275980000|2022-04-06 20:13:00|47192|47172|47192|47172|47192|47172|47192|47172|2
1649276030000|2022-04-06 20:13:50|47190.3|47170.3|47188.6|47168.6|47190.3|47170.3|47188.6|47168.6|2
1649276040000|2022-04-06 20:14:00|||||||||1
1649276050000|2022-04-06 20:14:10|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|47189.5|47169.5|2
1649276060000|2022-04-06 20:14:20|||||||||2
1649276100000|2022-04-06 20:15:00|||||||||1
1649276130000|2022-04-06 20:15:30|||||||||2
1649276150000|2022-04-06 20:15:50|||||||||1
1649276160000|2022-04-06 20:16:00|47187.8|47167.8|47182.8|47162.8|47187.8|47167.8|47182.8|47162.8|4
1649276180000|2022-04-06 20:16:20|||||||||3
1649276220000|2022-04-06 20:17:00|||||||||1
1649276230000|2022-04-06 20:17:10|47174.5|47154.5|47174.5|47154.5|47174.5|47154.5|47174.5|47154.5|7
1649276250000|2022-04-06 20:17:30|47167.8|47147.8|47167.8|47147.8|47167.8|47147.8|47167.8|47147.8|5
1649276270000|2022-04-06 20:17:50|||||||||3
1649276280000|2022-04-06 20:18:00|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|4
1649276330000|2022-04-06 20:18:50|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|47164.4|47144.4|0
1649276340000|2022-04-06 20:19:00|47166.9|47146.9|47166.9|47146.9|47166.9|47146.9|47166.9|47146.9|0
1649276350000|2022-04-06 20:19:10|47167.8|47147.8|47180.3|47160.3|47180.3|47160.3|47167.8|47147.8|5
1649276400000|2022-04-06 20:20:00|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|1
1649276460000|2022-04-06 20:21:00|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|0
1649276470000|2022-04-06 20:21:10|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|1
1649276480000|2022-04-06 20:21:20|47188.6|47168.6|47190.3|47170.3|47190.3|47170.3|47188.6|47168.6|1
1649276520000|2022-04-06 20:22:00|47187.8|47167.8|47190.3|47170.3|47190.3|47170.3|47187.8|47167.8|0
1649276530000|2022-04-06 20:22:10|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|2
1649276550000|2022-04-06 20:22:30|47189.5|47169.5|47187.8|47167.8|47190.3|47170.3|47187.8|47167.8|1
1649276560000|2022-04-06 20:22:40|47188.6|47168.6|47188.6|47168.6|47189.5|47169.5|47188.6|47168.6|0
1649276570000|2022-04-06 20:22:50|47187.8|47167.8|47185.3|47165.3|47190.3|47170.3|47185.3|47165.3|1
1649276580000|2022-04-06 20:23:00|47187.8|47167.8|47185.3|47165.3|47187.8|47167.8|47185.3|47165.3|0
1649276590000|2022-04-06 20:23:10|47187.8|47167.8|47187|47167|47188.6|47168.6|47187|47167|0
1649276600000|2022-04-06 20:23:20|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|47187.8|47167.8|0
1649276610000|2022-04-06 20:23:30|47185.3|47165.3|47190.3|47170.3|47190.3|47170.3|47185.3|47165.3|0
1649276640000|2022-04-06 20:24:00|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|47191.1|47171.1|1
1649276650000|2022-04-06 20:24:10|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|0
1649276680000|2022-04-06 20:24:40|47196.1|47176.1|47197.8|47177.8|47197.8|47177.8|47196.1|47176.1|3
1649276700000|2022-04-06 20:25:00|47195.3|47175.3|47192.8|47172.8|47195.3|47175.3|47192.8|47172.8|2
1649276710000|2022-04-06 20:25:10|47192|47172|47190.3|47170.3|47192|47172|47190.3|47170.3|1
1649276720000|2022-04-06 20:25:20|||||||||3
1649276750000|2022-04-06 20:25:50|47192.8|47172.8|47195.3|47175.3|47195.3|47175.3|47192.8|47172.8|1
1649276810000|2022-04-06 20:26:50|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|1
1649276820000|2022-04-06 20:27:00|||||||||2
1649276860000|2022-04-06 20:27:40|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|0
1649276900000|2022-04-06 20:28:20|||||||||2
1649276910000|2022-04-06 20:28:30|||||||||1
1649276940000|2022-04-06 20:29:00|47198.6|47178.6|47194.4|47174.4|47198.6|47178.6|47194.4|47174.4|1
1649276950000|2022-04-06 20:29:10|47190.3|47170.3|47188.6|47168.6|47193.6|47173.6|47188.6|47168.6|8
1649276960000|2022-04-06 20:29:20|47186.9|47166.9|47186.1|47166.1|47186.9|47166.9|47186.1|47166.1|3
1649276970000|2022-04-06 20:29:30|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|4
1649276980000|2022-04-06 20:29:40|47183.6|47163.6|47180.3|47160.3|47183.6|47163.6|47180.3|47160.3|1
1649276990000|2022-04-06 20:29:50|47176.9|47156.9|47176.1|47156.1|47178.6|47158.6|47176.1|47156.1|0
1649277000000|2022-04-06 20:30:00|47175.3|47155.3|47172.8|47152.8|47175.3|47155.3|47172.8|47152.8|9
1649277040000|2022-04-06 20:30:40|47172|47152|47164.5|47144.5|47172|47152|47164.5|47144.5|4
1649277050000|2022-04-06 20:30:50|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|47162.8|47142.8|0
1649277060000|2022-04-06 20:31:00|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|3
1649277070000|2022-04-06 20:31:10|||||||||1
1649277080000|2022-04-06 20:31:20|47160.3|47140.3|47159.5|47139.5|47160.3|47140.3|47159.5|47139.5|3
1649277090000|2022-04-06 20:31:30|47157|47137|47157|47137|47157|47137|47157|47137|6
1649277180000|2022-04-06 20:33:00|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|3
1649277210000|2022-04-06 20:33:30|||||||||2
1649277240000|2022-04-06 20:34:00|47157|47137|47157|47137|47157|47137|47157|47137|1
1649277250000|2022-04-06 20:34:10|47158.6|47138.6|47163.7|47143.7|47163.7|47143.7|47158.6|47138.6|13
1649277270000|2022-04-06 20:34:30|||||||||1
1649277310000|2022-04-06 20:35:10|47162|47142|47157|47137|47162|47142|47157|47137|41
1649277320000|2022-04-06 20:35:20|47156.2|47136.2|47157|47137|47157|47137|47156.2|47136.2|0
1649277330000|2022-04-06 20:35:30|47156.2|47136.2|47154.5|47134.5|47157|47137|47154.5|47134.5|0
1649277340000|2022-04-06 20:35:40|47157|47137|47157|47137|47157|47137|47154.5|47134.5|0
1649277450000|2022-04-06 20:37:30|47156.2|47136.2|47154.5|47134.5|47156.2|47136.2|47154.5|47134.5|4
1649277460000|2022-04-06 20:37:40|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|47155.3|47135.3|2
1649277470000|2022-04-06 20:37:50|47157|47137|47152|47132|47157|47137|47152|47132|2
1649277510000|2022-04-06 20:38:30|47152.8|47132.8|47152.8|47132.8|47152.8|47132.8|47152.8|47132.8|4
1649277540000|2022-04-06 20:39:00|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|47172.8|47152.8|1
1649277570000|2022-04-06 20:39:30|||||||||1
1649277580000|2022-04-06 20:39:40|47175.3|47155.3|47178.6|47158.6|47178.6|47158.6|47175.3|47155.3|3
1649277600000|2022-04-06 20:40:00|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|1
1649277610000|2022-04-06 20:40:10|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|3
1649277650000|2022-04-06 20:40:50|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|1
1649277660000|2022-04-06 20:41:00|||||||||1
1649277670000|2022-04-06 20:41:10|47178.6|47158.6|47178.6|47158.6|47178.6|47158.6|47178.6|47158.6|2
1649277680000|2022-04-06 20:41:20|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|47180.3|47160.3|0
1649277710000|2022-04-06 20:41:50|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|47185.3|47165.3|4
1649277720000|2022-04-06 20:42:00|47187.8|47167.8|47195.3|47175.3|47195.3|47175.3|47187.8|47167.8|2
1649277740000|2022-04-06 20:42:20|47197.8|47177.8|47195.3|47175.3|47200.3|47180.3|47195.3|47175.3|1
1649277770000|2022-04-06 20:42:50|||||||||1
1649277780000|2022-04-06 20:43:00|47194.5|47174.5|47194.5|47174.5|47194.5|47174.5|47194.5|47174.5|0
1649277850000|2022-04-06 20:44:10|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|47195.3|47175.3|0
1649277860000|2022-04-06 20:44:20|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|2
1649277930000|2022-04-06 20:45:30|47197.8|47177.8|47195.3|47175.3|47197.8|47177.8|47195.3|47175.3|3
1649277940000|2022-04-06 20:45:40|47192.8|47172.8|47188.6|47168.6|47192.8|47172.8|47188.6|47168.6|4
1649277960000|2022-04-06 20:46:00|||||||||1
1649277970000|2022-04-06 20:46:10|47190.3|47170.3|47192.8|47172.8|47192.8|47172.8|47190.3|47170.3|4
1649278000000|2022-04-06 20:46:40|||||||||1
1649278010000|2022-04-06 20:46:50|||||||||4
1649278030000|2022-04-06 20:47:10|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|0
1649278060000|2022-04-06 20:47:40|47188.6|47168.6|47180.3|47160.3|47188.6|47168.6|47180.3|47160.3|8
1649278120000|2022-04-06 20:48:40|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|47177.8|47157.8|1
1649278140000|2022-04-06 20:49:00|47175.3|47155.3|47152.8|47132.8|47175.3|47155.3|47152.8|47132.8|49
1649278150000|2022-04-06 20:49:10|47152|47132|47150.3|47130.3|47152|47132|47150.3|47130.3|6
1649278160000|2022-04-06 20:49:20|47149.5|47129.5|47147.8|47127.8|47149.5|47129.5|47147.8|47127.8|1
1649278170000|2022-04-06 20:49:30|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|47145.3|47125.3|1
1649278180000|2022-04-06 20:49:40|47144.5|47124.5|47137.8|47117.8|47144.5|47124.5|47137.8|47117.8|11
1649278190000|2022-04-06 20:49:50|47134.5|47114.5|47136.1|47116.1|47136.1|47116.1|47134.5|47114.5|1
1649278200000|2022-04-06 20:50:00|47135.3|47115.3|47132|47112|47135.3|47115.3|47132|47112|2
1649278210000|2022-04-06 20:50:10|47132.8|47112.8|47136.1|47116.1|47136.1|47116.1|47132.8|47112.8|0
1649278230000|2022-04-06 20:50:30|47135.3|47115.3|47131.1|47111.1|47135.3|47115.3|47131.1|47111.1|1
1649278240000|2022-04-06 20:50:40|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|47130.3|47110.3|2
1649278250000|2022-04-06 20:50:50|||||||||6
1649278260000|2022-04-06 20:51:00|||||||||17
1649278280000|2022-04-06 20:51:20|||||||||6
1649278310000|2022-04-06 20:51:50|||||||||1
1649278320000|2022-04-06 20:52:00|||||||||3
1649278360000|2022-04-06 20:52:40|||||||||1
1649278370000|2022-04-06 20:52:50|47125.3|47105.3|47117.8|47097.8|47125.3|47105.3|47117.8|47097.8|10
1649278380000|2022-04-06 20:53:00|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|47112.8|47092.8|11
1649278390000|2022-04-06 20:53:10|||||||||3
1649278440000|2022-04-06 20:54:00|||||||||1
1649278480000|2022-04-06 20:54:40|||||||||1
1649278490000|2022-04-06 20:54:50|||||||||1
1649278500000|2022-04-06 20:55:00|47112|47092|47110.3|47090.3|47112.8|47092.8|47110.3|47090.3|5
1649278530000|2022-04-06 20:55:30|||||||||1
1649278550000|2022-04-06 20:55:50|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|47108.6|47088.6|6
1649278570000|2022-04-06 20:56:10|47111.1|47091.1|47112.8|47092.8|47112.8|47092.8|47111.1|47091.1|4
1649278580000|2022-04-06 20:56:20|47111.1|47091.1|47112.8|47092.8|47112.8|47092.8|47110.3|47090.3|4
1649278600000|2022-04-06 20:56:40|47112|47092|47115.3|47095.3|47115.3|47095.3|47110.3|47090.3|1
1649278610000|2022-04-06 20:56:50|47113.6|47093.6|47113.6|47093.6|47113.6|47093.6|47113.6|47093.6|0
1649278620000|2022-04-06 20:57:00|47112.8|47092.8|47112.8|47092.8|47114.5|47094.5|47111.1|47091.1|5
1649278650000|2022-04-06 20:57:30|47113.6|47093.6|47115.3|47095.3|47115.3|47095.3|47113.6|47093.6|0
1649278660000|2022-04-06 20:57:40|47114.5|47094.5|47115.3|47095.3|47115.3|47095.3|47110.3|47090.3|3
1649278710000|2022-04-06 20:58:30|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|47117.8|47097.8|0
1649278730000|2022-04-06 20:58:50|47118.6|47098.6|47118.6|47098.6|47118.6|47098.6|47118.6|47098.6|1
1649278740000|2022-04-06 20:59:00|||||||||1
1649278750000|2022-04-06 20:59:10|47118.7|47098.7|47117.8|47097.8|47120.3|47100.3|47117.8|47097.8|2
1649278760000|2022-04-06 20:59:20|47116.2|47096.2|47120.3|47100.3|47120.3|47100.3|47115.3|47095.3|4
1649278770000|2022-04-06 20:59:30|||||||||1
1649278780000|2022-04-06 20:59:40|47118.7|47098.7|47116.2|47096.2|47118.7|47098.7|47116.2|47096.2|9
1649278790000|2022-04-06 20:59:50|47112.9|47092.9|47104.5|47084.5|47112.9|47092.9|47104.5|47084.5|7
1649282400000|2022-04-06 22:00:00|47119.5|47099.5|46935.7|46915.7|47119.5|47099.5|46935.7|46915.7|83
1649282410000|2022-04-06 22:00:10|46933.3|46913.3|46832.1|46812.1|46933.3|46913.3|46794.6|46774.6|57
1649282420000|2022-04-06 22:00:20|46844.6|46824.6|46939.5|46919.5|46939.5|46919.5|46844.6|46824.6|22
1649282430000|2022-04-06 22:00:30|46940.3|46920.3|46980.4|46960.4|46980.4|46960.4|46940.3|46920.3|3
1649282440000|2022-04-06 22:00:40|46981.2|46961.2|47071.2|47051.2|47071.2|47051.2|46981.2|46961.2|21
1649282450000|2022-04-06 22:00:50|47068.7|47048.7|47032.1|47012.1|47068.7|47048.7|47032.1|47012.1|13
1649282460000|2022-04-06 22:01:00|47013.7|46993.7|46978.7|46958.7|47013.7|46993.7|46978.7|46958.7|5
1649282470000|2022-04-06 22:01:10|46969.5|46949.5|46962.9|46942.9|46969.5|46949.5|46959.5|46939.5|17
1649282490000|2022-04-06 22:01:30|46967|46947|46971.2|46951.2|46971.2|46951.2|46967|46947|5
1649282500000|2022-04-06 22:01:40|46982.8|46962.8|46993.7|46973.7|46993.7|46973.7|46982.8|46962.8|3
1649282510000|2022-04-06 22:01:50|46994.5|46974.5|46994.5|46974.5|46997.9|46977.9|46993.7|46973.7|5
1649282520000|2022-04-06 22:02:00|46992|46972|46993.7|46973.7|46993.7|46973.7|46992|46972|0
1649282530000|2022-04-06 22:02:10|46996.2|46976.2|47004.5|46984.5|47004.5|46984.5|46996.2|46976.2|5
1649282540000|2022-04-06 22:02:20|47006.2|46986.2|47006.2|46986.2|47006.2|46986.2|47006.2|46986.2|1
1649282550000|2022-04-06 22:02:30|||||||||1
1649282560000|2022-04-06 22:02:40|47007|46987|47012|46992|47012|46992|47007|46987|1
1649282570000|2022-04-06 22:02:50|47012.8|46992.8|47028.6|47008.6|47028.6|47008.6|47012.8|46992.8|3
1649282580000|2022-04-06 22:03:00|47037|47017|47037|47017|47037|47017|47037|47017|0
1649282590000|2022-04-06 22:03:10|47038.7|47018.7|47038.7|47018.7|47041.2|47021.2|47038.7|47018.7|3
1649282600000|2022-04-06 22:03:20|47039.5|47019.5|47041.2|47021.2|47041.2|47021.2|47039.5|47019.5|0
1649282610000|2022-04-06 22:03:30|||||||||2
1649282620000|2022-04-06 22:03:40|47042.9|47022.9|47043.7|47023.7|47043.7|47023.7|47042.9|47022.9|1
1649282640000|2022-04-06 22:04:00|47042.9|47022.9|47041.2|47021.2|47043.7|47023.7|47041.2|47021.2|6
1649282650000|2022-04-06 22:04:10|||||||||2
1649282660000|2022-04-06 22:04:20|47035.4|47015.4|47032.9|47012.9|47035.4|47015.4|47032.9|47012.9|4
1649282670000|2022-04-06 22:04:30|||||||||2
1649282680000|2022-04-06 22:04:40|47030.4|47010.4|47015.3|46995.3|47030.4|47010.4|47015.3|46995.3|1
1649282690000|2022-04-06 22:04:50|47013.7|46993.7|47013.7|46993.7|47013.7|46993.7|47013.7|46993.7|1
1649282700000|2022-04-06 22:05:00|47018.7|46998.7|47018.7|46998.7|47018.7|46998.7|47018.7|46998.7|0
1649282710000|2022-04-06 22:05:10|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|47021.2|47001.2|0
1649282720000|2022-04-06 22:05:20|47026.2|47006.2|47033.7|47013.7|47033.7|47013.7|47026.2|47006.2|4
1649282740000|2022-04-06 22:05:40|||||||||1
1649282760000|2022-04-06 22:06:00|47031.2|47011.2|47029.5|47009.5|47031.2|47011.2|47029.5|47009.5|3
1649282770000|2022-04-06 22:06:10|47027.8|47007.8|47027.8|47007.8|47027.8|47007.8|47027.8|47007.8|0
1649282780000|2022-04-06 22:06:20|47027|47007|47033.7|47013.7|47033.7|47013.7|47027|47007|3
1649282820000|2022-04-06 22:07:00|47043.7|47023.7|47043.7|47023.7|47043.7|47023.7|47043.7|47023.7|3
1649282860000|2022-04-06 22:07:40|47050.4|47030.4|47052|47032|47052.9|47032.9|47050.4|47030.4|8
1649282870000|2022-04-06 22:07:50|47049.5|47029.5|47053.7|47033.7|47053.7|47033.7|47049.5|47029.5|1
1649282880000|2022-04-06 22:08:00|47051.2|47031.2|47048.7|47028.7|47051.2|47031.2|47048.7|47028.7|2
1649282900000|2022-04-06 22:08:20|47047.9|47027.9|47043.7|47023.7|47047.9|47027.9|47043.7|47023.7|3
1649282930000|2022-04-06 22:08:50|||||||||2
1649282940000|2022-04-06 22:09:00|47042|47022|47054.5|47034.5|47054.5|47034.5|47041.2|47021.2|10
1649282950000|2022-04-06 22:09:10|47058.7|47038.7|47071.2|47051.2|47071.2|47051.2|47058.7|47038.7|1
1649282960000|2022-04-06 22:09:20|47076.2|47056.2|47081.2|47061.2|47081.2|47061.2|47076.2|47056.2|1
1649282970000|2022-04-06 22:09:30|47073.7|47053.7|47073.7|47053.7|47073.7|47053.7|47073.7|47053.7|5
1649283000000|2022-04-06 22:10:00|47082|47062|47082.9|47062.9|47082.9|47062.9|47082|47062|1
1649283010000|2022-04-06 22:10:10|47085.4|47065.4|47088.7|47068.7|47088.7|47068.7|47085.4|47065.4|0
1649283030000|2022-04-06 22:10:30|47090.4|47070.4|47089.5|47069.5|47090.4|47070.4|47089.5|47069.5|0
1649283040000|2022-04-06 22:10:40|47087.9|47067.9|47087.9|47067.9|47087.9|47067.9|47087.9|47067.9|0
1649283050000|2022-04-06 22:10:50|47090.4|47070.4|47091.2|47071.2|47091.2|47071.2|47090.4|47070.4|1
1649283060000|2022-04-06 22:11:00|47094.5|47074.5|47107|47087|47107|47087|47094.5|47074.5|3
1649283070000|2022-04-06 22:11:10|||||||||1
1649283090000|2022-04-06 22:11:30|47102|47082|47101.2|47081.2|47107.9|47087.9|47101.2|47081.2|10
1649283120000|2022-04-06 22:12:00|47089.6|47069.6|47091.2|47071.2|47091.2|47071.2|47089.6|47069.6|3
1649283130000|2022-04-06 22:12:10|47088.7|47068.7|47081.2|47061.2|47088.7|47068.7|47081.2|47061.2|0
1649283160000|2022-04-06 22:12:40|47117.9|47097.9|47139.5|47119.5|47139.6|47119.6|47112.9|47092.9|16
1649283170000|2022-04-06 22:12:50|47138.7|47118.7|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|1
1649283180000|2022-04-06 22:13:00|47134.5|47114.5|47121.2|47101.2|47134.5|47114.5|47121.2|47101.2|0
1649283200000|2022-04-06 22:13:20|47122.9|47102.9|47138.7|47118.7|47138.7|47118.7|47122.9|47102.9|3
1649283220000|2022-04-06 22:13:40|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|47139.5|47119.5|0
1649283230000|2022-04-06 22:13:50|47166.2|47146.2|47161.2|47141.2|47168.7|47148.7|47161.2|47141.2|4
1649283240000|2022-04-06 22:14:00|||||||||3
1649283250000|2022-04-06 22:14:10|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|47160.4|47140.4|0
1649283270000|2022-04-06 22:14:30|47156.2|47136.2|47155.4|47135.4|47156.2|47136.2|47155.4|47135.4|2
1649283290000|2022-04-06 22:14:50|47156.2|47136.2|47159.6|47139.6|47159.6|47139.6|47156.2|47136.2|0
1649283300000|2022-04-06 22:15:00|47152.9|47132.9|47140.4|47120.4|47152.9|47132.9|47140.4|47120.4|6
1649283310000|2022-04-06 22:15:10|47137|47117|47146.2|47126.2|47146.2|47126.2|47129.6|47109.6|14
1649283320000|2022-04-06 22:15:20|47151.2|47131.2|47151.2|47131.2|47156.2|47136.2|47151.2|47131.2|2
1649283330000|2022-04-06 22:15:30|47152|47132|47154.5|47134.5|47154.5|47134.5|47152|47132|1
1649283340000|2022-04-06 22:15:40|47155.4|47135.4|47157.9|47137.9|47157.9|47137.9|47155.4|47135.4|0
1649283410000|2022-04-06 22:16:50|47157|47137|47152.9|47132.9|47157|47137|47152.9|47132.9|1
1649283420000|2022-04-06 22:17:00|47155.4|47135.4|47164.6|47144.6|47164.6|47144.6|47155.4|47135.4|4
1649283440000|2022-04-06 22:17:20|47166.2|47146.2|47169.5|47149.5|47169.5|47149.5|47166.2|47146.2|1
1649283460000|2022-04-06 22:17:40|47168.7|47148.7|47166.2|47146.2|47168.7|47148.7|47166.2|47146.2|4
1649283470000|2022-04-06 22:17:50|47168.7|47148.7|47167|47147|47168.7|47148.7|47167|47147|10
1649283480000|2022-04-06 22:18:00|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|0
1649283490000|2022-04-06 22:18:10|47165.4|47145.4|47167|47147|47167|47147|47165.4|47145.4|0
1649283530000|2022-04-06 22:18:50|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|47164.5|47144.5|0
1649283550000|2022-04-06 22:19:10|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|2
1649283560000|2022-04-06 22:19:20|47158.7|47138.7|47162.9|47142.9|47162.9|47142.9|47158.7|47138.7|5
1649283570000|2022-04-06 22:19:30|47172.1|47152.1|47176.2|47156.2|47176.2|47156.2|47172.1|47152.1|2
1649283580000|2022-04-06 22:19:40|47175.4|47155.4|47171.2|47151.2|47175.4|47155.4|47171.2|47151.2|0
1649283590000|2022-04-06 22:19:50|47173.7|47153.7|47181.2|47161.2|47182.9|47162.9|47173.7|47153.7|4
1649283600000|2022-04-06 22:20:00|47182|47162|47181.2|47161.2|47182.9|47162.9|47181.2|47161.2|0
1649283640000|2022-04-06 22:20:40|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|0
1649283650000|2022-04-06 22:20:50|||||||||1
1649283660000|2022-04-06 22:21:00|||||||||1
1649283680000|2022-04-06 22:21:20|47168.7|47148.7|47176.2|47156.2|47176.2|47156.2|47168.7|47148.7|3
1649283720000|2022-04-06 22:22:00|47182|47162|47183.7|47163.7|47186.2|47166.2|47182|47162|2
1649283740000|2022-04-06 22:22:20|47185.4|47165.4|47183.7|47163.7|47186.2|47166.2|47183.7|47163.7|0
1649283750000|2022-04-06 22:22:30|47184.5|47164.5|47186.2|47166.2|47186.2|47166.2|47184.5|47164.5|0
1649283850000|2022-04-06 22:24:10|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|47186.2|47166.2|0
1649283860000|2022-04-06 22:24:20|47186.2|47166.2|47186.2|47166.2|47187.9|47167.9|47186.2|47166.2|0
1649283870000|2022-04-06 22:24:30|47187.9|47167.9|47187.9|47167.9|47187.9|47167.9|47186.2|47166.2|0
1649283890000|2022-04-06 22:24:50|47186.2|47166.2|47203.7|47183.7|47203.7|47183.7|47186.2|47166.2|8
1649283910000|2022-04-06 22:25:10|47201.2|47181.2|47201.2|47181.2|47201.2|47181.2|47201.2|47181.2|0
1649283960000|2022-04-06 22:26:00|47203.7|47183.7|47203.7|47183.7|47203.7|47183.7|47203.7|47183.7|2
1649283980000|2022-04-06 22:26:20|47199.5|47179.5|47198.7|47178.7|47199.5|47179.5|47198.7|47178.7|0
1649284080000|2022-04-06 22:28:00|47203.8|47183.8|47203.7|47183.7|47205.4|47185.4|47203.7|47183.7|5
1649284180000|2022-04-06 22:29:40|47202|47182|47202|47182|47202|47182|47202|47182|1
1649284190000|2022-04-06 22:29:50|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|47205.4|47185.4|2
1649284200000|2022-04-06 22:30:00|47209.5|47189.5|47221.2|47201.2|47233.7|47213.7|47209.5|47189.5|11
1649284230000|2022-04-06 22:30:30|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|2
1649284260000|2022-04-06 22:31:00|47221.2|47201.2|47215.4|47195.4|47221.2|47201.2|47215.4|47195.4|1
1649284270000|2022-04-06 22:31:10|||||||||1
1649284280000|2022-04-06 22:31:20|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|0
1649284290000|2022-04-06 22:31:30|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|0
1649284320000|2022-04-06 22:32:00|47222.1|47202.1|47223.7|47203.7|47225.4|47205.4|47222.1|47202.1|7
1649284330000|2022-04-06 22:32:10|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|1
1649284350000|2022-04-06 22:32:30|47215.4|47195.4|47218.7|47198.7|47218.7|47198.7|47215.4|47195.4|7
1649284380000|2022-04-06 22:33:00|47215.4|47195.4|47217.9|47197.9|47221.2|47201.2|47215.4|47195.4|7
1649284390000|2022-04-06 22:33:10|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|0
1649284400000|2022-04-06 22:33:20|47213.7|47193.7|47212.1|47192.1|47213.7|47193.7|47212.1|47192.1|0
1649284410000|2022-04-06 22:33:30|47210.4|47190.4|47208.7|47188.7|47210.4|47190.4|47208.7|47188.7|1
1649284430000|2022-04-06 22:33:50|47209.6|47189.6|47213.7|47193.7|47213.7|47193.7|47209.6|47189.6|1
1649284440000|2022-04-06 22:34:00|47215.4|47195.4|47217.1|47197.1|47217.1|47197.1|47215.4|47195.4|0
1649284450000|2022-04-06 22:34:10|47212.1|47192.1|47212.1|47192.1|47212.1|47192.1|47212.1|47192.1|0
1649284470000|2022-04-06 22:34:30|47213.7|47193.7|47211.2|47191.2|47213.7|47193.7|47211.2|47191.2|1
1649284480000|2022-04-06 22:34:40|47212.1|47192.1|47216.2|47196.2|47216.2|47196.2|47212.1|47192.1|0
1649284550000|2022-04-06 22:35:50|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|0
1649284560000|2022-04-06 22:36:00|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|1
1649284680000|2022-04-06 22:38:00|47210.4|47190.4|47208.7|47188.7|47210.4|47190.4|47208.7|47188.7|0
1649284700000|2022-04-06 22:38:20|47207.1|47187.1|47207.1|47187.1|47207.1|47187.1|47207.1|47187.1|0
1649284710000|2022-04-06 22:38:30|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|0
1649284720000|2022-04-06 22:38:40|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|47211.2|47191.2|2
1649284730000|2022-04-06 22:38:50|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|0
1649284740000|2022-04-06 22:39:00|47215.4|47195.4|47215.4|47195.4|47217.1|47197.1|47215.4|47195.4|0
1649284770000|2022-04-06 22:39:30|||||||||5
1649284780000|2022-04-06 22:39:40|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|0
1649284800000|2022-04-06 22:40:00|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|1
1649284840000|2022-04-06 22:40:40|47219.6|47199.6|47219.6|47199.6|47219.6|47199.6|47219.6|47199.6|0
1649284860000|2022-04-06 22:41:00|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|47216.2|47196.2|0
1649284980000|2022-04-06 22:43:00|||||||||1
1649285080000|2022-04-06 22:44:40|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1649285090000|2022-04-06 22:44:50|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|0
1649285100000|2022-04-06 22:45:00|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|47220.4|47200.4|0
1649285150000|2022-04-06 22:45:50|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|47217.1|47197.1|1
1649285180000|2022-04-06 22:46:20|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|1
1649285190000|2022-04-06 22:46:30|47225.4|47205.4|47226.2|47206.2|47226.2|47206.2|47225.4|47205.4|1
1649285270000|2022-04-06 22:47:50|47230.4|47210.4|47230.4|47210.4|47230.4|47210.4|47230.4|47210.4|0
1649285280000|2022-04-06 22:48:00|47229.6|47209.6|47229.6|47209.6|47229.6|47209.6|47229.6|47209.6|0
1649285290000|2022-04-06 22:48:10|47227.9|47207.9|47227.9|47207.9|47229.6|47209.6|47227.9|47207.9|0
1649285310000|2022-04-06 22:48:30|47226.2|47206.2|47224.6|47204.6|47226.2|47206.2|47224.6|47204.6|0
1649285330000|2022-04-06 22:48:50|47226.2|47206.2|47226.2|47206.2|47226.2|47206.2|47226.2|47206.2|0
1649285370000|2022-04-06 22:49:30|47224.6|47204.6|47224.6|47204.6|47224.6|47204.6|47224.6|47204.6|0
1649285380000|2022-04-06 22:49:40|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|47221.2|47201.2|1
1649285410000|2022-04-06 22:50:10|47216.2|47196.2|47211.2|47191.2|47216.2|47196.2|47211.2|47191.2|2
1649285470000|2022-04-06 22:51:10|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|47213.7|47193.7|0
1649285480000|2022-04-06 22:51:20|||||||||1
1649285560000|2022-04-06 22:52:40|47212.1|47192.1|47211.2|47191.2|47212.1|47192.1|47211.2|47191.2|1
1649285580000|2022-04-06 22:53:00|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|1
1649285590000|2022-04-06 22:53:10|47207.1|47187.1|47207.1|47187.1|47207.1|47187.1|47207.1|47187.1|0
1649285600000|2022-04-06 22:53:20|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|47208.7|47188.7|0
1649285640000|2022-04-06 22:54:00|||||||||1
1649285650000|2022-04-06 22:54:10|47208.8|47188.8|47207.9|47187.9|47208.8|47188.8|47206.3|47186.3|1
1649285660000|2022-04-06 22:54:20|47206.3|47186.3|47208.8|47188.8|47208.8|47188.8|47205.4|47185.4|0
1649285670000|2022-04-06 22:54:30|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|0
1649285680000|2022-04-06 22:54:40|||||||||1
1649285690000|2022-04-06 22:54:50|47206.3|47186.3|47210.4|47190.4|47210.4|47190.4|47206.3|47186.3|0
1649285700000|2022-04-06 22:55:00|47209.6|47189.6|47207.9|47187.9|47209.6|47189.6|47207.9|47187.9|0
1649285760000|2022-04-06 22:56:00|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|0
1649285770000|2022-04-06 22:56:10|||||||||1
1649285860000|2022-04-06 22:57:40|||||||||1
1649285890000|2022-04-06 22:58:10|||||||||1
1649285900000|2022-04-06 22:58:20|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|0
1649285940000|2022-04-06 22:59:00|47212.1|47192.1|47212.1|47192.1|47212.1|47192.1|47212.1|47192.1|1
1649285950000|2022-04-06 22:59:10|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|0
1649285970000|2022-04-06 22:59:30|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|0
1649286020000|2022-04-06 23:00:20|47213.8|47193.8|47212.9|47192.9|47216.3|47196.3|47212.9|47192.9|0
1649286030000|2022-04-06 23:00:30|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|47211.3|47191.3|0
1649286040000|2022-04-06 23:00:40|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|47207.9|47187.9|5
1649286050000|2022-04-06 23:00:50|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|0
1649286060000|2022-04-06 23:01:00|47207.9|47187.9|47206.3|47186.3|47207.9|47187.9|47206.3|47186.3|1
1649286070000|2022-04-06 23:01:10|47210.4|47190.4|47209.6|47189.6|47210.4|47190.4|47209.6|47189.6|0
1649286080000|2022-04-06 23:01:20|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|47206.3|47186.3|0
1649286110000|2022-04-06 23:01:50|47204.6|47184.6|47198.8|47178.8|47204.6|47184.6|47198.8|47178.8|1
1649286120000|2022-04-06 23:02:00|47197.9|47177.9|47197.1|47177.1|47197.9|47177.9|47197.1|47177.1|1
1649286130000|2022-04-06 23:02:10|47197.9|47177.9|47196.3|47176.3|47197.9|47177.9|47194.6|47174.6|0
1649286160000|2022-04-06 23:02:40|47194.6|47174.6|47196.3|47176.3|47196.3|47176.3|47194.6|47174.6|0
1649286210000|2022-04-06 23:03:30|47199.6|47179.6|47200.4|47180.4|47200.4|47180.4|47199.6|47179.6|4
1649286240000|2022-04-06 23:04:00|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|0
1649286300000|2022-04-06 23:05:00|47203.8|47183.8|47205.4|47185.4|47205.4|47185.4|47203.8|47183.8|1
1649286310000|2022-04-06 23:05:10|47203.8|47183.8|47201.3|47181.3|47203.8|47183.8|47201.3|47181.3|1
1649286370000|2022-04-06 23:06:10|47198.8|47178.8|47193.8|47173.8|47198.8|47178.8|47193.8|47173.8|1
1649286420000|2022-04-06 23:07:00|47192.9|47172.9|47186.3|47166.3|47192.9|47172.9|47186.3|47166.3|4
1649286440000|2022-04-06 23:07:20|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|47192.1|47172.1|1
1649286460000|2022-04-06 23:07:40|47193.7|47173.7|47195.4|47175.4|47195.4|47175.4|47193.7|47173.7|0
1649286480000|2022-04-06 23:08:00|47197.1|47177.1|47197.1|47177.1|47197.1|47177.1|47197.1|47177.1|0
1649286500000|2022-04-06 23:08:20|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|47200.4|47180.4|1
1649286540000|2022-04-06 23:09:00|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|1
1649286550000|2022-04-06 23:09:10|47199.6|47179.6|47199.6|47179.6|47199.6|47179.6|47199.6|47179.6|2
1649286560000|2022-04-06 23:09:20|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|1
1649286570000|2022-04-06 23:09:30|47195.4|47175.4|47188.8|47168.8|47195.4|47175.4|47188.8|47168.8|1
1649286600000|2022-04-06 23:10:00|47187.9|47167.9|47183.8|47163.8|47187.9|47167.9|47183.8|47163.8|0
1649286610000|2022-04-06 23:10:10|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|0
1649286660000|2022-04-06 23:11:00|47183.8|47163.8|47183.8|47163.8|47186.3|47166.3|47183.8|47163.8|1
1649286690000|2022-04-06 23:11:30|47182.1|47162.1|47182.1|47162.1|47182.1|47162.1|47182.1|47162.1|0
1649286700000|2022-04-06 23:11:40|47177.9|47157.9|47176.3|47156.3|47179.6|47159.6|47176.3|47156.3|0
1649286720000|2022-04-06 23:12:00|||||||||2
1649286740000|2022-04-06 23:12:20|||||||||1
1649286760000|2022-04-06 23:12:40|47177.1|47157.1|47177.1|47157.1|47177.1|47157.1|47177.1|47157.1|1
1649286780000|2022-04-06 23:13:00|||||||||1
1649286850000|2022-04-06 23:14:10|47178.8|47158.8|47178.8|47158.8|47178.8|47158.8|47178.8|47158.8|0
1649286900000|2022-04-06 23:15:00|47176.3|47156.3|47167.9|47147.9|47176.3|47156.3|47167.9|47147.9|4
1649286910000|2022-04-06 23:15:10|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|47167.1|47147.1|0
1649286930000|2022-04-06 23:15:30|47165.4|47145.4|47162.1|47142.1|47165.4|47145.4|47162.1|47142.1|1
1649286940000|2022-04-06 23:15:40|||||||||5
1649286960000|2022-04-06 23:16:00|47163.8|47143.8|47164.6|47144.6|47166.3|47146.3|47163.8|47143.8|2
1649286970000|2022-04-06 23:16:10|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47163.8|47143.8|1
1649286990000|2022-04-06 23:16:30|47167.1|47147.1|47168.8|47148.8|47168.8|47148.8|47167.1|47147.1|0
1649287000000|2022-04-06 23:16:40|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|0
1649287020000|2022-04-06 23:17:00|47168|47148|47168|47148|47168|47148|47168|47148|0
1649287050000|2022-04-06 23:17:30|47169.6|47149.6|47168|47148|47169.6|47149.6|47168|47148|0
1649287080000|2022-04-06 23:18:00|47168.8|47148.8|47166.3|47146.3|47168.8|47148.8|47166.3|47146.3|1
1649287180000|2022-04-06 23:19:40|47165.5|47145.5|47156.3|47136.3|47165.5|47145.5|47156.3|47136.3|3
1649287200000|2022-04-06 23:20:00|47154.6|47134.6|47151.3|47131.3|47154.6|47134.6|47148.8|47128.8|3
1649287250000|2022-04-06 23:20:50|47150.5|47130.5|47147.1|47127.1|47150.5|47130.5|47147.1|47127.1|0
1649287260000|2022-04-06 23:21:00|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|47145.4|47125.4|0
1649287280000|2022-04-06 23:21:20|47147.1|47127.1|47145.4|47125.4|47147.1|47127.1|47145.4|47125.4|0
1649287290000|2022-04-06 23:21:30|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|47145.4|47125.4|0
1649287320000|2022-04-06 23:22:00|47148.8|47128.8|47148.8|47128.8|47148.8|47128.8|47148.8|47128.8|0
1649287330000|2022-04-06 23:22:10|47162.9|47142.9|47162.9|47142.9|47162.9|47142.9|47162.9|47142.9|1
1649287390000|2022-04-06 23:23:10|47163.7|47143.7|47171.3|47151.3|47171.3|47151.3|47163.7|47143.7|0
1649287450000|2022-04-06 23:24:10|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|4
1649287480000|2022-04-06 23:24:40|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|0
1649287510000|2022-04-06 23:25:10|47162.1|47142.1|47163.8|47143.8|47163.8|47143.8|47162.1|47142.1|1
1649287520000|2022-04-06 23:25:20|47161.3|47141.3|47163.8|47143.8|47163.8|47143.8|47161.3|47141.3|1
1649287530000|2022-04-06 23:25:30|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|1
1649287540000|2022-04-06 23:25:40|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|0
1649287560000|2022-04-06 23:26:00|47155.4|47135.4|47151.3|47131.3|47155.4|47135.4|47151.3|47131.3|1
1649287570000|2022-04-06 23:26:10|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|0
1649287590000|2022-04-06 23:26:30|47147.1|47127.1|47144.6|47124.6|47147.1|47127.1|47144.6|47124.6|1
1649287600000|2022-04-06 23:26:40|47146.3|47126.3|47146.3|47126.3|47146.3|47126.3|47146.3|47126.3|3
1649287620000|2022-04-06 23:27:00|47147.9|47127.9|47151.3|47131.3|47151.3|47131.3|47147.9|47127.9|0
1649287660000|2022-04-06 23:27:40|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|0
1649287670000|2022-04-06 23:27:50|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|0
1649287680000|2022-04-06 23:28:00|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|0
1649287720000|2022-04-06 23:28:40|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|47152.1|47132.1|0
1649287730000|2022-04-06 23:28:50|47151.3|47131.3|47150.5|47130.5|47151.3|47131.3|47150.5|47130.5|1
1649287760000|2022-04-06 23:29:20|47148.8|47128.8|47148.8|47128.8|47148.8|47128.8|47148.8|47128.8|1
1649287780000|2022-04-06 23:29:40|47151.3|47131.3|47151.3|47131.3|47151.3|47131.3|47151.3|47131.3|0
1649287850000|2022-04-06 23:30:50|47149.6|47129.6|47148.8|47128.8|47149.6|47129.6|47148.8|47128.8|0
1649287870000|2022-04-06 23:31:10|47145.5|47125.5|47131.3|47111.3|47145.5|47125.5|47131.3|47111.3|13
1649287880000|2022-04-06 23:31:20|47130.5|47110.5|47122.9|47102.9|47130.5|47110.5|47122.9|47102.9|2
1649287890000|2022-04-06 23:31:30|47122.1|47102.1|47123|47103|47123|47103|47122.1|47102.1|4
1649287900000|2022-04-06 23:31:40|47129.6|47109.6|47136.3|47116.3|47136.3|47116.3|47129.6|47109.6|5
1649287930000|2022-04-06 23:32:10|47138|47118|47138|47118|47138|47118|47138|47118|0
1649287940000|2022-04-06 23:32:20|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|47136.3|47116.3|2
1649287950000|2022-04-06 23:32:30|47135.5|47115.5|47133.8|47113.8|47135.5|47115.5|47133.8|47113.8|1
1649287960000|2022-04-06 23:32:40|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|0
1649287970000|2022-04-06 23:32:50|||||||||1
1649288040000|2022-04-06 23:34:00|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|2
1649288080000|2022-04-06 23:34:40|47134.6|47114.6|47136.3|47116.3|47136.3|47116.3|47134.6|47114.6|0
1649288180000|2022-04-06 23:36:20|||||||||1
1649288210000|2022-04-06 23:36:50|47133.8|47113.8|47131.3|47111.3|47133.8|47113.8|47131.3|47111.3|8
1649288220000|2022-04-06 23:37:00|||||||||1
1649288270000|2022-04-06 23:37:50|47130.5|47110.5|47131.3|47111.3|47131.3|47111.3|47130.5|47110.5|1
1649288340000|2022-04-06 23:39:00|47130.5|47110.5|47128.8|47108.8|47130.5|47110.5|47128.8|47108.8|0
1649288350000|2022-04-06 23:39:10|47123.8|47103.8|47108|47088|47123.8|47103.8|47108|47088|15
1649288360000|2022-04-06 23:39:20|47110.5|47090.5|47110.5|47090.5|47110.5|47090.5|47110.5|47090.5|0
1649288370000|2022-04-06 23:39:30|47109.7|47089.7|47109.7|47089.7|47109.7|47089.7|47109.7|47089.7|0
1649288380000|2022-04-06 23:39:40|47108|47088|47108|47088|47108|47088|47108|47088|0
1649288410000|2022-04-06 23:40:10|47114.6|47094.6|47116.3|47096.3|47116.3|47096.3|47114.6|47094.6|3
1649288420000|2022-04-06 23:40:20|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|47114.6|47094.6|0
1649288500000|2022-04-06 23:41:40|47119.6|47099.6|47121.3|47101.3|47121.3|47101.3|47119.6|47099.6|3
1649288510000|2022-04-06 23:41:50|||||||||4
1649288640000|2022-04-06 23:44:00|47123|47103|47123|47103|47123|47103|47123|47103|3
1649288650000|2022-04-06 23:44:10|47120.5|47100.5|47123|47103|47123|47103|47120.5|47100.5|3
1649288690000|2022-04-06 23:44:50|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|0
1649288700000|2022-04-06 23:45:00|47122.1|47102.1|47123.8|47103.8|47123.8|47103.8|47122.1|47102.1|1
1649288770000|2022-04-06 23:46:10|47122.1|47102.1|47123.8|47103.8|47123.8|47103.8|47122.1|47102.1|0
1649288780000|2022-04-06 23:46:20|47125.5|47105.5|47125.5|47105.5|47125.5|47105.5|47125.5|47105.5|0
1649288790000|2022-04-06 23:46:30|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|47123.8|47103.8|0
1649288810000|2022-04-06 23:46:50|||||||||1
1649288830000|2022-04-06 23:47:10|47122.2|47102.2|47116.3|47096.3|47122.2|47102.2|47116.3|47096.3|9
1649288840000|2022-04-06 23:47:20|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|0
1649288850000|2022-04-06 23:47:30|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|47109.6|47089.6|2
1649288920000|2022-04-06 23:48:40|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|0
1649288930000|2022-04-06 23:48:50|||||||||1
1649288950000|2022-04-06 23:49:10|47107.1|47087.1|47107.1|47087.1|47108.8|47088.8|47107.1|47087.1|0
1649288960000|2022-04-06 23:49:20|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|47108.8|47088.8|0
1649288970000|2022-04-06 23:49:30|47107.1|47087.1|47108.8|47088.8|47108.8|47088.8|47107.1|47087.1|0
1649288980000|2022-04-06 23:49:40|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|47107.1|47087.1|4
1649289020000|2022-04-06 23:50:20|47106.3|47086.3|47106.3|47086.3|47106.3|47086.3|47106.3|47086.3|0
1649289040000|2022-04-06 23:50:40|47103|47083|47096.3|47076.3|47103|47083|47096.3|47076.3|6
1649289050000|2022-04-06 23:50:50|47095.5|47075.5|47086.3|47066.3|47095.5|47075.5|47086.3|47066.3|5
1649289060000|2022-04-06 23:51:00|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|3
1649289100000|2022-04-06 23:51:40|47079.7|47059.7|47079.7|47059.7|47079.7|47059.7|47079.7|47059.7|3
1649289120000|2022-04-06 23:52:00|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|0
1649289130000|2022-04-06 23:52:10|47078.8|47058.8|47083.8|47063.8|47083.8|47063.8|47078.8|47058.8|5
1649289140000|2022-04-06 23:52:20|||||||||2
1649289150000|2022-04-06 23:52:30|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|4
1649289160000|2022-04-06 23:52:40|47089.6|47069.6|47088.8|47068.8|47089.6|47069.6|47088.8|47068.8|0
1649289170000|2022-04-06 23:52:50|||||||||1
1649289180000|2022-04-06 23:53:00|47093.8|47073.8|47093.8|47073.8|47093.8|47073.8|47093.8|47073.8|4
1649289220000|2022-04-06 23:53:40|47092.1|47072.1|47089.6|47069.6|47092.1|47072.1|47089.6|47069.6|1
1649289260000|2022-04-06 23:54:20|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|1
1649289290000|2022-04-06 23:54:50|47086.3|47066.3|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|1
1649289300000|2022-04-06 23:55:00|47088|47068|47086.3|47066.3|47088|47068|47086.3|47066.3|1
1649289310000|2022-04-06 23:55:10|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|47087.1|47067.1|0
1649289320000|2022-04-06 23:55:20|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|0
1649289330000|2022-04-06 23:55:30|47088|47068|47088.8|47068.8|47088.8|47068.8|47086.3|47066.3|0
1649289370000|2022-04-06 23:56:10|47088|47068|47083.8|47063.8|47088|47068|47083.8|47063.8|2
1649289380000|2022-04-06 23:56:20|47088.8|47068.8|47092.1|47072.1|47092.1|47072.1|47088.8|47068.8|6
1649289400000|2022-04-06 23:56:40|47093.8|47073.8|47086.3|47066.3|47093.8|47073.8|47086.3|47066.3|6
1649289410000|2022-04-06 23:56:50|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|0
1649289430000|2022-04-06 23:57:10|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|47090.5|47070.5|0
1649289480000|2022-04-06 23:58:00|||||||||1
1649289490000|2022-04-06 23:58:10|||||||||1
1649289500000|2022-04-06 23:58:20|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|1
1649289510000|2022-04-06 23:58:30|||||||||1
1649289520000|2022-04-06 23:58:40|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|47091.3|47071.3|2
1649289530000|2022-04-06 23:58:50|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|47088.8|47068.8|2
1649289550000|2022-04-06 23:59:10|47086.3|47066.3|47086.3|47066.3|47086.3|47066.3|47086.3|47066.3|0
1649289580000|2022-04-06 23:59:40|47087.1|47067.1|47088.8|47068.8|47090.5|47070.5|47087.1|47067.1|4
1649289600000|2022-04-07 00:00:00|47089.6|47069.6|47123|47103|47129.6|47109.6|47089.6|47069.6|26
1649289610000|2022-04-07 00:00:10|47124.7|47104.7|47128.8|47108.8|47128.8|47108.8|47124.7|47104.7|3
1649289620000|2022-04-07 00:00:20|47128|47108|47123|47103|47128|47108|47123|47103|0
1649289630000|2022-04-07 00:00:30|47118.8|47098.8|47118|47098|47118.8|47098.8|47115.5|47095.5|1
1649289640000|2022-04-07 00:00:40|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|47114.7|47094.7|1
1649289650000|2022-04-07 00:00:50|47117.2|47097.2|47114.7|47094.7|47117.2|47097.2|47114.7|47094.7|4
1649289660000|2022-04-07 00:01:00|47115.5|47095.5|47114.7|47094.7|47115.5|47095.5|47114.7|47094.7|2
1649289680000|2022-04-07 00:01:20|47115.5|47095.5|47114.7|47094.7|47115.5|47095.5|47112.2|47092.2|0
1649289690000|2022-04-07 00:01:30|47113.9|47093.9|47112.2|47092.2|47113.9|47093.9|47112.2|47092.2|0
1649289700000|2022-04-07 00:01:40|47118|47098|47120.5|47100.5|47123|47103|47118|47098|15
1649289710000|2022-04-07 00:01:50|47121.3|47101.3|47127.1|47107.1|47129.6|47109.6|47121.3|47101.3|4
1649289720000|2022-04-07 00:02:00|47126.3|47106.3|47132.1|47112.1|47132.1|47112.1|47126.3|47106.3|1
1649289730000|2022-04-07 00:02:10|47128.8|47108.8|47131.3|47111.3|47132.1|47112.1|47128|47108|6
1649289740000|2022-04-07 00:02:20|47129.6|47109.6|47128.8|47108.8|47129.6|47109.6|47128.8|47108.8|4
1649289750000|2022-04-07 00:02:30|47122.1|47102.1|47122.1|47102.1|47122.1|47102.1|47122.1|47102.1|1
1649289760000|2022-04-07 00:02:40|47122.9|47102.9|47123.8|47103.8|47126.3|47106.3|47122.9|47102.9|5
1649289770000|2022-04-07 00:02:50|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|47128.8|47108.8|3
1649289780000|2022-04-07 00:03:00|47128|47108|47131.3|47111.3|47131.3|47111.3|47128|47108|1
1649289790000|2022-04-07 00:03:10|47132.1|47112.1|47129.6|47109.6|47132.1|47112.1|47129.6|47109.6|1
1649289800000|2022-04-07 00:03:20|47131.3|47111.3|47128|47108|47131.3|47111.3|47128|47108|0
1649289820000|2022-04-07 00:03:40|||||||||4
1649289840000|2022-04-07 00:04:00|47123.8|47103.8|47127.1|47107.1|47127.1|47107.1|47123.8|47103.8|2
1649289850000|2022-04-07 00:04:10|47126.3|47106.3|47128.8|47108.8|47128.8|47108.8|47126.3|47106.3|4
1649289860000|2022-04-07 00:04:20|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|0
1649289870000|2022-04-07 00:04:30|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|2
1649289890000|2022-04-07 00:04:50|47138|47118|47143.8|47123.8|47143.8|47123.8|47135.5|47115.5|4
1649289900000|2022-04-07 00:05:00|47145.5|47125.5|47144.6|47124.6|47145.5|47125.5|47141.3|47121.3|3
1649289910000|2022-04-07 00:05:10|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|3
1649289920000|2022-04-07 00:05:20|47146.3|47126.3|47146.3|47126.3|47146.3|47126.3|47143.8|47123.8|0
1649289950000|2022-04-07 00:05:50|47147.1|47127.1|47150.5|47130.5|47150.5|47130.5|47147.1|47127.1|0
1649289960000|2022-04-07 00:06:00|47152.2|47132.2|47151.3|47131.3|47153|47133|47151.3|47131.3|2
1649289980000|2022-04-07 00:06:20|47152.1|47132.1|47162.1|47142.1|47162.1|47142.1|47152.1|47132.1|9
1649290000000|2022-04-07 00:06:40|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|0
1649290010000|2022-04-07 00:06:50|47158.8|47138.8|47153|47133|47158.8|47138.8|47153|47133|2
1649290020000|2022-04-07 00:07:00|||||||||2
1649290030000|2022-04-07 00:07:10|47156.3|47136.3|47151.3|47131.3|47156.3|47136.3|47151.3|47131.3|3
1649290040000|2022-04-07 00:07:20|47156.3|47136.3|47156.3|47136.3|47156.3|47136.3|47156.3|47136.3|2
1649290050000|2022-04-07 00:07:30|47162.1|47142.1|47168.8|47148.8|47168.8|47148.8|47162.1|47142.1|2
1649290060000|2022-04-07 00:07:40|47168|47148|47163.8|47143.8|47168|47148|47163.8|47143.8|0
1649290070000|2022-04-07 00:07:50|||||||||2
1649290080000|2022-04-07 00:08:00|47166.3|47146.3|47173.8|47153.8|47173.8|47153.8|47166.3|47146.3|11
1649290090000|2022-04-07 00:08:10|||||||||1
1649290100000|2022-04-07 00:08:20|47174.7|47154.7|47178.8|47158.8|47178.8|47158.8|47174.7|47154.7|4
1649290110000|2022-04-07 00:08:30|||||||||1
1649290130000|2022-04-07 00:08:50|47176.3|47156.3|47176.3|47156.3|47178.8|47158.8|47176.3|47156.3|1
1649290140000|2022-04-07 00:09:00|47177.1|47157.1|47171.3|47151.3|47178.8|47158.8|47168.8|47148.8|3
1649290150000|2022-04-07 00:09:10|47173|47153|47169.7|47149.7|47173|47153|47169.7|47149.7|0
1649290160000|2022-04-07 00:09:20|47168.9|47148.9|47168|47148|47169.7|47149.7|47165.5|47145.5|1
1649290170000|2022-04-07 00:09:30|47167.2|47147.2|47165.5|47145.5|47167.2|47147.2|47165.5|47145.5|0
1649290180000|2022-04-07 00:09:40|47167.2|47147.2|47165.5|47145.5|47167.2|47147.2|47165.5|47145.5|0
1649290190000|2022-04-07 00:09:50|47166.3|47146.3|47165.5|47145.5|47168.8|47148.8|47165.5|47145.5|1
1649290200000|2022-04-07 00:10:00|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|1
1649290210000|2022-04-07 00:10:10|47165.5|47145.5|47165.5|47145.5|47165.5|47145.5|47165.5|47145.5|0
1649290220000|2022-04-07 00:10:20|47168|47148|47165.5|47145.5|47168|47148|47165.5|47145.5|0
1649290240000|2022-04-07 00:10:40|||||||||1
1649290250000|2022-04-07 00:10:50|47163|47143|47155.5|47135.5|47163|47143|47155.5|47135.5|1
1649290260000|2022-04-07 00:11:00|47153|47133|47153.8|47133.8|47155.5|47135.5|47151.3|47131.3|1
1649290270000|2022-04-07 00:11:10|||||||||1
1649290280000|2022-04-07 00:11:20|47153|47133|47149.6|47129.6|47153|47133|47149.6|47129.6|2
1649290290000|2022-04-07 00:11:30|47148.8|47128.8|47144.6|47124.6|47148.8|47128.8|47144.6|47124.6|0
1649290300000|2022-04-07 00:11:40|47143.8|47123.8|47139.6|47119.6|47143.8|47123.8|47139.6|47119.6|2
1649290310000|2022-04-07 00:11:50|47141.3|47121.3|47138.8|47118.8|47141.3|47121.3|47138.8|47118.8|0
1649290320000|2022-04-07 00:12:00|47136.3|47116.3|47134.6|47114.6|47137.1|47117.1|47134.6|47114.6|2
1649290330000|2022-04-07 00:12:10|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|47133.8|47113.8|0
1649290340000|2022-04-07 00:12:20|47134.6|47114.6|47139.6|47119.6|47139.6|47119.6|47134.6|47114.6|2
1649290350000|2022-04-07 00:12:30|47138.8|47118.8|47136.3|47116.3|47138.8|47118.8|47136.3|47116.3|4
1649290360000|2022-04-07 00:12:40|47138.8|47118.8|47141.3|47121.3|47141.3|47121.3|47138.8|47118.8|4
1649290370000|2022-04-07 00:12:50|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|0
1649290380000|2022-04-07 00:13:00|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|2
1649290410000|2022-04-07 00:13:30|||||||||1
1649290420000|2022-04-07 00:13:40|47133.8|47113.8|47131.3|47111.3|47133.8|47113.8|47131.3|47111.3|0
1649290450000|2022-04-07 00:14:10|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|47130.5|47110.5|1
1649290460000|2022-04-07 00:14:20|47128.8|47108.8|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|2
1649290470000|2022-04-07 00:14:30|47130.5|47110.5|47131.3|47111.3|47133|47113|47130.5|47110.5|1
1649290480000|2022-04-07 00:14:40|47130.5|47110.5|47127.1|47107.1|47130.5|47110.5|47127.1|47107.1|1
1649290490000|2022-04-07 00:14:50|47126.3|47106.3|47136.3|47116.3|47136.3|47116.3|47126.3|47106.3|7
1649290500000|2022-04-07 00:15:00|47137.1|47117.1|47135.5|47115.5|47138.8|47118.8|47129.6|47109.6|5
1649290510000|2022-04-07 00:15:10|47133.8|47113.8|47126.3|47106.3|47133.8|47113.8|47126.3|47106.3|2
1649290520000|2022-04-07 00:15:20|47128.8|47108.8|47133.8|47113.8|47133.8|47113.8|47128.8|47108.8|2
1649290540000|2022-04-07 00:15:40|47131.3|47111.3|47133.8|47113.8|47133.8|47113.8|47131.3|47111.3|0
1649290560000|2022-04-07 00:16:00|47134.6|47114.6|47141.3|47121.3|47141.3|47121.3|47134.6|47114.6|4
1649290570000|2022-04-07 00:16:10|47140.5|47120.5|47136.3|47116.3|47140.5|47120.5|47136.3|47116.3|3
1649290580000|2022-04-07 00:16:20|47137.1|47117.1|47137.1|47117.1|47137.1|47117.1|47137.1|47117.1|0
1649290600000|2022-04-07 00:16:40|47135.5|47115.5|47139.6|47119.6|47139.6|47119.6|47135.5|47115.5|2
1649290620000|2022-04-07 00:17:00|47138.8|47118.8|47141.3|47121.3|47141.3|47121.3|47138|47118|1
1649290630000|2022-04-07 00:17:10|47143|47123|47143|47123|47143|47123|47143|47123|0
1649290650000|2022-04-07 00:17:30|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|47143.8|47123.8|0
1649290660000|2022-04-07 00:17:40|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|47141.3|47121.3|1
1649290680000|2022-04-07 00:18:00|47146.3|47126.3|47146.3|47126.3|47146.3|47126.3|47146.3|47126.3|1
1649290710000|2022-04-07 00:18:30|47152.1|47132.1|47153.8|47133.8|47153.8|47133.8|47152.1|47132.1|2
1649290720000|2022-04-07 00:18:40|47155.5|47135.5|47156.3|47136.3|47156.3|47136.3|47154.6|47134.6|0
1649290730000|2022-04-07 00:18:50|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|0
1649290740000|2022-04-07 00:19:00|||||||||2
1649290760000|2022-04-07 00:19:20|47157.1|47137.1|47151.3|47131.3|47157.1|47137.1|47151.3|47131.3|3
1649290790000|2022-04-07 00:19:50|47153|47133|47153|47133|47153|47133|47153|47133|0
1649290800000|2022-04-07 00:20:00|47152.2|47132.2|47148|47128|47152.2|47132.2|47146.3|47126.3|4
1649290810000|2022-04-07 00:20:10|47145.5|47125.5|47148|47128|47148|47128|47145.5|47125.5|2
1649290820000|2022-04-07 00:20:20|47148.8|47128.8|47150.5|47130.5|47150.5|47130.5|47148.8|47128.8|1
1649290830000|2022-04-07 00:20:30|47152.2|47132.2|47161.3|47141.3|47161.3|47141.3|47152.2|47132.2|3
1649290840000|2022-04-07 00:20:40|47162.1|47142.1|47164.6|47144.6|47164.6|47144.6|47162.1|47142.1|0
1649290850000|2022-04-07 00:20:50|47163.8|47143.8|47161.3|47141.3|47163.8|47143.8|47161.3|47141.3|0
1649290860000|2022-04-07 00:21:00|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|47166.3|47146.3|0
1649290900000|2022-04-07 00:21:40|47163.8|47143.8|47163.8|47143.8|47163.8|47143.8|47163.8|47143.8|0
1649290910000|2022-04-07 00:21:50|47166.3|47146.3|47171.3|47151.3|47173.8|47153.8|47166.3|47146.3|4
1649290920000|2022-04-07 00:22:00|47172.1|47152.1|47166.3|47146.3|47172.1|47152.1|47166.3|47146.3|0
1649290930000|2022-04-07 00:22:10|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|2
1649290940000|2022-04-07 00:22:20|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|0
1649290950000|2022-04-07 00:22:30|47173.8|47153.8|47173|47153|47173.8|47153.8|47173|47153|0
1649290970000|2022-04-07 00:22:50|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|47168.8|47148.8|0
1649290990000|2022-04-07 00:23:10|47169.6|47149.6|47183.8|47163.8|47183.8|47163.8|47169.6|47149.6|6
1649291010000|2022-04-07 00:23:30|47186.3|47166.3|47188.8|47168.8|47188.8|47168.8|47183.8|47163.8|1
1649291020000|2022-04-07 00:23:40|47188|47168|47186.3|47166.3|47188|47168|47186.3|47166.3|0
1649291030000|2022-04-07 00:23:50|47188.8|47168.8|47188.8|47168.8|47188.8|47168.8|47188.8|47168.8|0
1649291060000|2022-04-07 00:24:20|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|0
1649291070000|2022-04-07 00:24:30|47185.5|47165.5|47182.1|47162.1|47185.5|47165.5|47182.1|47162.1|0
1649291080000|2022-04-07 00:24:40|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|0
1649291090000|2022-04-07 00:24:50|||||||||2
1649291100000|2022-04-07 00:25:00|47183.8|47163.8|47186.3|47166.3|47186.3|47166.3|47183.8|47163.8|8
1649291110000|2022-04-07 00:25:10|47188.8|47168.8|47188.8|47168.8|47188.8|47168.8|47188.8|47168.8|1
1649291130000|2022-04-07 00:25:30|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|1
1649291140000|2022-04-07 00:25:40|47183.8|47163.8|47183.8|47163.8|47183.8|47163.8|47183.8|47163.8|0
1649291150000|2022-04-07 00:25:50|47181.3|47161.3|47183.8|47163.8|47183.8|47163.8|47181.3|47161.3|1
1649291160000|2022-04-07 00:26:00|47184.6|47164.6|47184.6|47164.6|47184.6|47164.6|47184.6|47164.6|4
1649291170000|2022-04-07 00:26:10|47187.1|47167.1|47187.1|47167.1|47187.1|47167.1|47187.1|47167.1|0
1649291200000|2022-04-07 00:26:40|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|3
1649291210000|2022-04-07 00:26:50|47198|47178|47201.3|47181.3|47201.3|47181.3|47198|47178|3
1649291220000|2022-04-07 00:27:00|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|47202.1|47182.1|2
1649291230000|2022-04-07 00:27:10|47201.3|47181.3|47201.3|47181.3|47203.8|47183.8|47201.3|47181.3|2
1649291240000|2022-04-07 00:27:20|47198.8|47178.8|47196.3|47176.3|47198.8|47178.8|47196.3|47176.3|2
1649291250000|2022-04-07 00:27:30|47194.6|47174.6|47188.8|47168.8|47194.6|47174.6|47188.8|47168.8|1
1649291260000|2022-04-07 00:27:40|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|47186.3|47166.3|1
1649291270000|2022-04-07 00:27:50|47187.1|47167.1|47188.8|47168.8|47188.8|47168.8|47187.1|47167.1|0
1649291280000|2022-04-07 00:28:00|47183.8|47163.8|47183.8|47163.8|47183.8|47163.8|47183.8|47163.8|2
1649291290000|2022-04-07 00:28:10|47186.3|47166.3|47188|47168|47188|47168|47186.3|47166.3|5
1649291300000|2022-04-07 00:28:20|47189.6|47169.6|47189.6|47169.6|47189.6|47169.6|47189.6|47169.6|0
1649291310000|2022-04-07 00:28:30|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|47191.3|47171.3|1
1649291320000|2022-04-07 00:28:40|47193|47173|47193.8|47173.8|47193.8|47173.8|47191.3|47171.3|1
1649291330000|2022-04-07 00:28:50|47194.6|47174.6|47196.3|47176.3|47196.3|47176.3|47194.6|47174.6|1
1649291340000|2022-04-07 00:29:00|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|1
1649291350000|2022-04-07 00:29:10|47196.3|47176.3|47198|47178|47198|47178|47196.3|47176.3|0
1649291370000|2022-04-07 00:29:30|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|4
1649291380000|2022-04-07 00:29:40|47193.8|47173.8|47194.6|47174.6|47194.6|47174.6|47193.8|47173.8|1
1649291390000|2022-04-07 00:29:50|47196.3|47176.3|47193.8|47173.8|47196.3|47176.3|47193.8|47173.8|1
1649291400000|2022-04-07 00:30:00|47195.5|47175.5|47196.3|47176.3|47196.3|47176.3|47194.6|47174.6|0
1649291410000|2022-04-07 00:30:10|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|0
1649291420000|2022-04-07 00:30:20|47193|47173|47193|47173|47193|47173|47193|47173|0
1649291430000|2022-04-07 00:30:30|47191.3|47171.3|47193.8|47173.8|47193.8|47173.8|47191.3|47171.3|6
1649291440000|2022-04-07 00:30:40|47192.1|47172.1|47192.2|47172.2|47192.2|47172.2|47192.1|47172.1|0
1649291450000|2022-04-07 00:30:50|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|2
1649291470000|2022-04-07 00:31:10|47194.7|47174.7|47194.7|47174.7|47194.7|47174.7|47193.8|47173.8|1
1649291490000|2022-04-07 00:31:30|47193.8|47173.8|47194.7|47174.7|47194.7|47174.7|47193.8|47173.8|1
1649291510000|2022-04-07 00:31:50|47196.3|47176.3|47194.7|47174.7|47196.3|47176.3|47194.7|47174.7|0
1649291520000|2022-04-07 00:32:00|47193.8|47173.8|47196.3|47176.3|47196.3|47176.3|47193.8|47173.8|1
1649291530000|2022-04-07 00:32:10|47198|47178|47193|47173|47198|47178|47193|47173|2
1649291540000|2022-04-07 00:32:20|||||||||1
1649291550000|2022-04-07 00:32:30|47191.3|47171.3|47190.5|47170.5|47192.2|47172.2|47190.5|47170.5|0
1649291560000|2022-04-07 00:32:40|47189.7|47169.7|47186.3|47166.3|47189.7|47169.7|47186.3|47166.3|0
1649291580000|2022-04-07 00:33:00|47183|47163|47178.8|47158.8|47183|47163|47178.8|47158.8|6
1649291590000|2022-04-07 00:33:10|47178|47158|47178|47158|47178|47158|47178|47158|2
1649291600000|2022-04-07 00:33:20|47177.2|47157.2|47177.2|47157.2|47177.2|47157.2|47177.2|47157.2|0
1649291610000|2022-04-07 00:33:30|47171.3|47151.3|47172.2|47152.2|47172.2|47152.2|47171.3|47151.3|0
1649291620000|2022-04-07 00:33:40|47177.2|47157.2|47176.3|47156.3|47178.8|47158.8|47176.3|47156.3|3
1649291630000|2022-04-07 00:33:50|47173|47153|47173.8|47153.8|47173.8|47153.8|47173|47153|0
1649291640000|2022-04-07 00:34:00|47175.5|47155.5|47175.5|47155.5|47175.5|47155.5|47175.5|47155.5|1
1649291650000|2022-04-07 00:34:10|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|4
1649291660000|2022-04-07 00:34:20|47169.7|47149.7|47169.7|47149.7|47170.5|47150.5|47169.7|47149.7|0
1649291680000|2022-04-07 00:34:40|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|47173.8|47153.8|2
1649291700000|2022-04-07 00:35:00|47178.8|47158.8|47192.2|47172.2|47192.2|47172.2|47178.8|47158.8|4
1649291710000|2022-04-07 00:35:10|47189.7|47169.7|47188|47168|47189.7|47169.7|47188|47168|1
1649291730000|2022-04-07 00:35:30|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|47187.2|47167.2|0
1649291750000|2022-04-07 00:35:50|47188.8|47168.8|47193.8|47173.8|47195.5|47175.5|47188.8|47168.8|3
1649291760000|2022-04-07 00:36:00|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|0
1649291770000|2022-04-07 00:36:10|47193.8|47173.8|47194.7|47174.7|47196.3|47176.3|47193.8|47173.8|0
1649291780000|2022-04-07 00:36:20|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|0
1649291790000|2022-04-07 00:36:30|47197.2|47177.2|47198.8|47178.8|47198.8|47178.8|47197.2|47177.2|0
1649291800000|2022-04-07 00:36:40|47198|47178|47198.8|47178.8|47198.8|47178.8|47195.5|47175.5|1
1649291820000|2022-04-07 00:37:00|47196.3|47176.3|47194.7|47174.7|47196.3|47176.3|47194.7|47174.7|0
1649291840000|2022-04-07 00:37:20|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|47196.3|47176.3|0
1649291850000|2022-04-07 00:37:30|47194.7|47174.7|47194.7|47174.7|47194.7|47174.7|47194.7|47174.7|0
1649291860000|2022-04-07 00:37:40|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|47193.8|47173.8|0
1649291890000|2022-04-07 00:38:10|47193|47173|47191.3|47171.3|47193|47173|47191.3|47171.3|4
1649291920000|2022-04-07 00:38:40|47190.5|47170.5|47184.7|47164.7|47190.5|47170.5|47184.7|47164.7|1
1649291930000|2022-04-07 00:38:50|47179.7|47159.7|47178.8|47158.8|47181.3|47161.3|47178.8|47158.8|0
1649291940000|2022-04-07 00:39:00|47176.3|47156.3|47173.8|47153.8|47176.3|47156.3|47173.8|47153.8|3
1649291950000|2022-04-07 00:39:10|47171.3|47151.3|47168.8|47148.8|47171.3|47151.3|47168|47148|5
1649291960000|2022-04-07 00:39:20|47171.3|47151.3|47168.8|47148.8|47171.3|47151.3|47167.2|47147.2|2
1649291970000|2022-04-07 00:39:30|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|0
1649291980000|2022-04-07 00:39:40|||||||||2
1649291990000|2022-04-07 00:39:50|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|0
1649292000000|2022-04-07 00:40:00|47168.8|47148.8|47173.8|47153.8|47173.8|47153.8|47168.8|47148.8|0
1649292020000|2022-04-07 00:40:20|47173|47153|47168.8|47148.8|47173|47153|47168.8|47148.8|1
1649292030000|2022-04-07 00:40:30|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|0
1649292040000|2022-04-07 00:40:40|47170.5|47150.5|47168.8|47148.8|47170.5|47150.5|47168.8|47148.8|0
1649292060000|2022-04-07 00:41:00|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|0
1649292070000|2022-04-07 00:41:10|47173.8|47153.8|47176.3|47156.3|47176.3|47156.3|47173.8|47153.8|4
1649292100000|2022-04-07 00:41:40|47177.2|47157.2|47173.8|47153.8|47178.8|47158.8|47173.8|47153.8|2
1649292120000|2022-04-07 00:42:00|47173|47153|47158.8|47138.8|47173|47153|47158.8|47138.8|1
1649292130000|2022-04-07 00:42:10|47143.8|47123.8|47143|47123|47143.8|47123.8|47141.4|47121.4|8
1649292140000|2022-04-07 00:42:20|47140.5|47120.5|47140.5|47120.5|47140.5|47120.5|47140.5|47120.5|0
1649292150000|2022-04-07 00:42:30|47150.5|47130.5|47161.3|47141.3|47161.3|47141.3|47150.5|47130.5|12
1649292170000|2022-04-07 00:42:50|47160.5|47140.5|47156.3|47136.3|47160.5|47140.5|47156.3|47136.3|0
1649292190000|2022-04-07 00:43:10|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|47153.8|47133.8|0
1649292200000|2022-04-07 00:43:20|47158|47138|47158|47138|47158.8|47138.8|47158|47138|1
1649292210000|2022-04-07 00:43:30|47155.5|47135.5|47159.7|47139.7|47159.7|47139.7|47155.5|47135.5|1
1649292220000|2022-04-07 00:43:40|47163|47143|47163|47143|47163.8|47143.8|47162.2|47142.2|3
1649292240000|2022-04-07 00:44:00|47164.7|47144.7|47164.7|47144.7|47166.3|47146.3|47163.8|47143.8|2
1649292250000|2022-04-07 00:44:10|47166.3|47146.3|47163.8|47143.8|47166.3|47146.3|47163.8|47143.8|0
1649292260000|2022-04-07 00:44:20|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|1
1649292270000|2022-04-07 00:44:30|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|47181.3|47161.3|10
1649292290000|2022-04-07 00:44:50|47177.2|47157.2|47181.3|47161.3|47181.3|47161.3|47177.2|47157.2|0
1649292300000|2022-04-07 00:45:00|47180.5|47160.5|47169.7|47149.7|47180.5|47160.5|47169.7|47149.7|2
1649292310000|2022-04-07 00:45:10|47165.5|47145.5|47168|47148|47168|47148|47165.5|47145.5|0
1649292320000|2022-04-07 00:45:20|47164.7|47144.7|47168|47148|47168|47148|47164.7|47144.7|0
1649292350000|2022-04-07 00:45:50|||||||||1
1649292360000|2022-04-07 00:46:00|47167.2|47147.2|47168.8|47148.8|47168.8|47148.8|47167.2|47147.2|3
1649292370000|2022-04-07 00:46:10|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|47171.3|47151.3|0
1649292380000|2022-04-07 00:46:20|47168.8|47148.8|47166.3|47146.3|47168.8|47148.8|47166.3|47146.3|0
1649292390000|2022-04-07 00:46:30|47164.7|47144.7|47164.7|47144.7|47164.7|47144.7|47164.7|47144.7|0
1649292400000|2022-04-07 00:46:40|47163.8|47143.8|47158.8|47138.8|47163.8|47143.8|47158.8|47138.8|0
1649292410000|2022-04-07 00:46:50|47151.3|47131.3|47145.5|47125.5|47151.3|47131.3|47145.5|47125.5|2
1649292420000|2022-04-07 00:47:00|47150.5|47130.5|47146.3|47126.3|47150.5|47130.5|47146.3|47126.3|1
1649292430000|2022-04-07 00:47:10|47147.2|47127.2|47151.3|47131.3|47151.3|47131.3|47146.3|47126.3|2
1649292440000|2022-04-07 00:47:20|47150.5|47130.5|47148.8|47128.8|47150.5|47130.5|47148.8|47128.8|0
1649292450000|2022-04-07 00:47:30|47146.3|47126.3|47146.3|47126.3|47148.8|47128.8|47146.3|47126.3|0
1649292460000|2022-04-07 00:47:40|47147.2|47127.2|47148.8|47128.8|47148.8|47128.8|47146.3|47126.3|0
1649292470000|2022-04-07 00:47:50|||||||||1
1649292480000|2022-04-07 00:48:00|47148|47128|47141.3|47121.3|47148|47128|47141.3|47121.3|0
1649292510000|2022-04-07 00:48:30|47143|47123|47141.3|47121.3|47143|47123|47141.3|47121.3|1
1649292540000|2022-04-07 00:49:00|||||||||3
1649292550000|2022-04-07 00:49:10|47143.8|47123.8|47148.8|47128.8|47148.8|47128.8|47143.8|47123.8|8
1649292570000|2022-04-07 00:49:30|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|0
1649292600000|2022-04-07 00:50:00|47151.4|47131.4|47153|47133|47153|47133|47151.4|47131.4|1
1649292610000|2022-04-07 00:50:10|47151.4|47131.4|47153|47133|47153|47133|47151.4|47131.4|1
1649292620000|2022-04-07 00:50:20|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|3
1649292630000|2022-04-07 00:50:30|47151.4|47131.4|47153.9|47133.9|47153.9|47133.9|47151.4|47131.4|3
1649292680000|2022-04-07 00:51:20|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|3
1649292700000|2022-04-07 00:51:40|47158.9|47138.9|47158|47138|47158.9|47138.9|47156.4|47136.4|0
1649292710000|2022-04-07 00:51:50|47158.9|47138.9|47158|47138|47158.9|47138.9|47158|47138|0
1649292720000|2022-04-07 00:52:00|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|0
1649292730000|2022-04-07 00:52:10|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|1
1649292750000|2022-04-07 00:52:30|47158.9|47138.9|47158.9|47138.9|47161.4|47141.4|47158.9|47138.9|1
1649292770000|2022-04-07 00:52:50|47160.5|47140.5|47158.9|47138.9|47160.5|47140.5|47158.9|47138.9|0
1649292780000|2022-04-07 00:53:00|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|2
1649292790000|2022-04-07 00:53:10|47162.2|47142.2|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|2
1649292810000|2022-04-07 00:53:30|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|47161.4|47141.4|0
1649292820000|2022-04-07 00:53:40|47162.2|47142.2|47162.2|47142.2|47162.2|47142.2|47162.2|47142.2|0
1649292830000|2022-04-07 00:53:50|47163.9|47143.9|47161.4|47141.4|47163.9|47143.9|47161.4|47141.4|0
1649292840000|2022-04-07 00:54:00|47163.9|47143.9|47163|47143|47163.9|47143.9|47163|47143|1
1649292850000|2022-04-07 00:54:10|47163.9|47143.9|47158.9|47138.9|47163.9|47143.9|47158.9|47138.9|0
1649292860000|2022-04-07 00:54:20|47158|47138|47157.2|47137.2|47158|47138|47157.2|47137.2|2
1649292870000|2022-04-07 00:54:30|47158|47138|47158|47138|47158|47138|47158|47138|1
1649292880000|2022-04-07 00:54:40|47159.7|47139.7|47161.4|47141.4|47161.4|47141.4|47159.7|47139.7|0
1649292890000|2022-04-07 00:54:50|47163.9|47143.9|47168|47148|47168|47148|47163.9|47143.9|1
1649292900000|2022-04-07 00:55:00|47166.4|47146.4|47170.5|47150.5|47170.5|47150.5|47166.4|47146.4|2
1649292920000|2022-04-07 00:55:20|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|47164.7|47144.7|4
1649292930000|2022-04-07 00:55:30|47164.7|47144.7|47168.9|47148.9|47168.9|47148.9|47164.7|47144.7|0
1649292940000|2022-04-07 00:55:40|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|47170.5|47150.5|0
1649292960000|2022-04-07 00:56:00|47174.7|47154.7|47175.5|47155.5|47181.4|47161.4|47174.7|47154.7|1
1649292970000|2022-04-07 00:56:10|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|0
1649292980000|2022-04-07 00:56:20|47168.9|47148.9|47171.4|47151.4|47171.4|47151.4|47168.9|47148.9|2
1649292990000|2022-04-07 00:56:30|47173|47153|47173|47153|47173|47153|47171.4|47151.4|0
1649293000000|2022-04-07 00:56:40|47168|47148|47161.4|47141.4|47168|47148|47161.4|47141.4|7
1649293010000|2022-04-07 00:56:50|47158.9|47138.9|47156.4|47136.4|47158.9|47138.9|47156.4|47136.4|1
1649293020000|2022-04-07 00:57:00|47153.9|47133.9|47156.4|47136.4|47158|47138|47153.9|47133.9|2
1649293030000|2022-04-07 00:57:10|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|2
1649293040000|2022-04-07 00:57:20|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|47155.5|47135.5|3
1649293050000|2022-04-07 00:57:30|47153.9|47133.9|47156.4|47136.4|47156.4|47136.4|47153.9|47133.9|0
1649293060000|2022-04-07 00:57:40|47155.5|47135.5|47153.9|47133.9|47155.5|47135.5|47153.9|47133.9|2
1649293080000|2022-04-07 00:58:00|47151.4|47131.4|47153.9|47133.9|47153.9|47133.9|47151.4|47131.4|11
1649293090000|2022-04-07 00:58:10|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|3
1649293100000|2022-04-07 00:58:20|47152.2|47132.2|47151.4|47131.4|47152.2|47132.2|47151.4|47131.4|1
1649293110000|2022-04-07 00:58:30|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|47149.7|47129.7|0
1649293120000|2022-04-07 00:58:40|47150.5|47130.5|47149.7|47129.7|47150.5|47130.5|47149.7|47129.7|2
1649293130000|2022-04-07 00:58:50|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|47148.9|47128.9|1
1649293140000|2022-04-07 00:59:00|||||||||1
1649293150000|2022-04-07 00:59:10|47148|47128|47151.4|47131.4|47151.4|47131.4|47148|47128|1
1649293160000|2022-04-07 00:59:20|47146.4|47126.4|47154.7|47134.7|47154.7|47134.7|47146.4|47126.4|13
1649293170000|2022-04-07 00:59:30|47164.7|47144.7|47166.4|47146.4|47166.4|47146.4|47164.7|47144.7|8
1649293180000|2022-04-07 00:59:40|47164.7|47144.7|47168.9|47148.9|47169.7|47149.7|47164.7|47144.7|2
1649293190000|2022-04-07 00:59:50|47169.7|47149.7|47168.9|47148.9|47169.7|47149.7|47168.9|47148.9|1
1649293200000|2022-04-07 01:00:00|47168|47148|47173.9|47153.9|47176.4|47156.4|47160.5|47140.5|36
1649293210000|2022-04-07 01:00:10|47174.7|47154.7|47217.2|47197.2|47217.2|47197.2|47174.7|47154.7|25
1649293220000|2022-04-07 01:00:20|47215.5|47195.5|47218.9|47198.9|47218.9|47198.9|47209.7|47189.7|13
1649293230000|2022-04-07 01:00:30|47220.5|47200.5|47223.9|47203.9|47223.9|47203.9|47218.9|47198.9|18
1649293240000|2022-04-07 01:00:40|47221.4|47201.4|47216.4|47196.4|47221.4|47201.4|47216.4|47196.4|8
1649293250000|2022-04-07 01:00:50|47213.9|47193.9|47210.5|47190.5|47213.9|47193.9|47210.5|47190.5|5
1649293260000|2022-04-07 01:01:00|47211.4|47191.4|47188|47168|47211.4|47191.4|47188|47168|12
1649293270000|2022-04-07 01:01:10|47186.4|47166.4|47188.9|47168.9|47188.9|47168.9|47184.7|47164.7|5
1649293280000|2022-04-07 01:01:20|47188|47168|47185.5|47165.5|47188.9|47168.9|47183.9|47163.9|14
1649293290000|2022-04-07 01:01:30|47183|47163|47178.9|47158.9|47186.4|47166.4|47178.9|47158.9|15
1649293300000|2022-04-07 01:01:40|47179.7|47159.7|47191.4|47171.4|47191.4|47171.4|47178.9|47158.9|10
1649293310000|2022-04-07 01:01:50|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|2
1649293320000|2022-04-07 01:02:00|47191.4|47171.4|47183.9|47163.9|47193.9|47173.9|47183.9|47163.9|10
1649293330000|2022-04-07 01:02:10|47186.4|47166.4|47184.7|47164.7|47191.4|47171.4|47181.4|47161.4|20
1649293340000|2022-04-07 01:02:20|47185.5|47165.5|47209.7|47189.7|47209.7|47189.7|47185.5|47165.5|6
1649293350000|2022-04-07 01:02:30|47208.9|47188.9|47198.9|47178.9|47208.9|47188.9|47198.9|47178.9|3
1649293360000|2022-04-07 01:02:40|47201.4|47181.4|47196.4|47176.4|47203|47183|47196.4|47176.4|3
1649293370000|2022-04-07 01:02:50|47197.2|47177.2|47198.9|47178.9|47198.9|47178.9|47196.4|47176.4|17
1649293380000|2022-04-07 01:03:00|||||||||5
1649293390000|2022-04-07 01:03:10|47196.4|47176.4|47195.5|47175.5|47196.4|47176.4|47195.5|47175.5|1
1649293400000|2022-04-07 01:03:20|47193.9|47173.9|47191.4|47171.4|47193.9|47173.9|47191.4|47171.4|1
1649293410000|2022-04-07 01:03:30|47190.5|47170.5|47228|47208|47243.9|47223.9|47190.5|47170.5|41
1649293420000|2022-04-07 01:03:40|47225.5|47205.5|47223.9|47203.9|47228|47208|47221.4|47201.4|2
1649293430000|2022-04-07 01:03:50|47221.4|47201.4|47229.7|47209.7|47230.5|47210.5|47221.4|47201.4|5
1649293440000|2022-04-07 01:04:00|47228.9|47208.9|47223|47203|47228.9|47208.9|47220.5|47200.5|3
1649293450000|2022-04-07 01:04:10|47221.4|47201.4|47238.9|47218.9|47238.9|47218.9|47221.4|47201.4|8
1649293460000|2022-04-07 01:04:20|47236.4|47216.4|47236.4|47216.4|47241.4|47221.4|47236.4|47216.4|9
1649293470000|2022-04-07 01:04:30|47233.9|47213.9|47233.9|47213.9|47236.4|47216.4|47233.9|47213.9|1
1649293480000|2022-04-07 01:04:40|47238|47218|47244.7|47224.7|47246.4|47226.4|47238|47218|11
1649293490000|2022-04-07 01:04:50|47245.5|47225.5|47244.7|47224.7|47245.5|47225.5|47244.7|47224.7|2
1649293500000|2022-04-07 01:05:00|47243|47223|47238.9|47218.9|47243.9|47223.9|47238.9|47218.9|22
1649293510000|2022-04-07 01:05:10|47239.7|47219.7|47243.9|47223.9|47243.9|47223.9|47239.7|47219.7|1
1649293520000|2022-04-07 01:05:20|47242.2|47222.2|47241.4|47221.4|47242.2|47222.2|47240.5|47220.5|0
1649293530000|2022-04-07 01:05:30|47242.2|47222.2|47242.2|47222.2|47242.2|47222.2|47241.4|47221.4|1
1649293540000|2022-04-07 01:05:40|47238.9|47218.9|47243.9|47223.9|47243.9|47223.9|47238.9|47218.9|6
1649293550000|2022-04-07 01:05:50|47239.7|47219.7|47238.9|47218.9|47241.4|47221.4|47238.9|47218.9|1
1649293560000|2022-04-07 01:06:00|47241.4|47221.4|47261.4|47241.4|47263.9|47243.9|47241.4|47221.4|12
1649293570000|2022-04-07 01:06:10|47263|47243|47273.9|47253.9|47277.2|47257.2|47256.4|47236.4|10
1649293580000|2022-04-07 01:06:20|||||||||1
1649293590000|2022-04-07 01:06:30|47276.4|47256.4|47278.9|47258.9|47278.9|47258.9|47276.4|47256.4|12
1649293600000|2022-04-07 01:06:40|47278|47258|47276.4|47256.4|47278.9|47258.9|47276.4|47256.4|2
1649293610000|2022-04-07 01:06:50|47280.5|47260.5|47278.1|47258.1|47280.5|47260.5|47278|47258|0
1649293620000|2022-04-07 01:07:00|47278.9|47258.9|47271.4|47251.4|47278.9|47258.9|47266.4|47246.4|12
1649293630000|2022-04-07 01:07:10|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|6
1649293640000|2022-04-07 01:07:20|47271.4|47251.4|47270.6|47250.6|47271.4|47251.4|47270.6|47250.6|1
1649293650000|2022-04-07 01:07:30|47271.4|47251.4|47280.6|47260.6|47280.6|47260.6|47271.4|47251.4|6
1649293660000|2022-04-07 01:07:40|47283.1|47263.1|47283.9|47263.9|47283.9|47263.9|47283.1|47263.1|0
1649293670000|2022-04-07 01:07:50|47286.4|47266.4|47286.4|47266.4|47288.9|47268.9|47286.4|47266.4|2
1649293680000|2022-04-07 01:08:00|47283.9|47263.9|47291.4|47271.4|47291.4|47271.4|47283.1|47263.1|28
1649293690000|2022-04-07 01:08:10|||||||||4
1649293700000|2022-04-07 01:08:20|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|47290.6|47270.6|3
1649293710000|2022-04-07 01:08:30|47285.6|47265.6|47288.9|47268.9|47289.7|47269.7|47285.6|47265.6|8
1649293720000|2022-04-07 01:08:40|47289.7|47269.7|47291.4|47271.4|47291.4|47271.4|47288.9|47268.9|1
1649293730000|2022-04-07 01:08:50|47288.9|47268.9|47287.2|47267.2|47292.2|47272.2|47283.9|47263.9|8
1649293740000|2022-04-07 01:09:00|47288|47268|47288.9|47268.9|47289.7|47269.7|47287.2|47267.2|7
1649293750000|2022-04-07 01:09:10|47285.5|47265.5|47276.4|47256.4|47285.5|47265.5|47276.4|47256.4|2
1649293760000|2022-04-07 01:09:20|47273.9|47253.9|47271.4|47251.4|47273.9|47253.9|47268.9|47248.9|6
1649293770000|2022-04-07 01:09:30|47273.1|47253.1|47278.1|47258.1|47278.1|47258.1|47268.9|47248.9|3
1649293780000|2022-04-07 01:09:40|47278.9|47258.9|47276.4|47256.4|47278.9|47258.9|47272.2|47252.2|7
1649293790000|2022-04-07 01:09:50|47279.7|47259.7|47273.1|47253.1|47279.7|47259.7|47273.1|47253.1|2
1649293800000|2022-04-07 01:10:00|47270.6|47250.6|47268.9|47248.9|47271.4|47251.4|47268.9|47248.9|5
1649293810000|2022-04-07 01:10:10|47270.6|47250.6|47272.2|47252.2|47273.9|47253.9|47270.6|47250.6|4
1649293820000|2022-04-07 01:10:20|47268.9|47248.9|47273.1|47253.1|47273.1|47253.1|47268.1|47248.1|5
1649293830000|2022-04-07 01:10:30|47270.5|47250.5|47271.4|47251.4|47273.9|47253.9|47268.9|47248.9|3
1649293840000|2022-04-07 01:10:40|47270.6|47250.6|47271.4|47251.4|47271.4|47251.4|47270.6|47250.6|1
1649293850000|2022-04-07 01:10:50|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|47270.6|47250.6|0
1649293860000|2022-04-07 01:11:00|47268.1|47248.1|47263.9|47243.9|47268.1|47248.1|47263.9|47243.9|1
1649293870000|2022-04-07 01:11:10|47266.4|47246.4|47277.2|47257.2|47282.2|47262.2|47266.4|47246.4|13
1649293880000|2022-04-07 01:11:20|47280.6|47260.6|47275.6|47255.6|47280.6|47260.6|47275.6|47255.6|4
1649293890000|2022-04-07 01:11:30|47271.4|47251.4|47288.1|47268.1|47288.1|47268.1|47271.4|47251.4|16
1649293900000|2022-04-07 01:11:40|47285.6|47265.6|47288.1|47268.1|47288.1|47268.1|47285.6|47265.6|0
1649293910000|2022-04-07 01:11:50|47288.9|47268.9|47285.6|47265.6|47288.9|47268.9|47285.6|47265.6|0
1649293920000|2022-04-07 01:12:00|47283.9|47263.9|47288.1|47268.1|47288.1|47268.1|47283.9|47263.9|1
1649293930000|2022-04-07 01:12:10|47285.6|47265.6|47280.6|47260.6|47285.6|47265.6|47278.1|47258.1|1
1649293940000|2022-04-07 01:12:20|47282.2|47262.2|47274.7|47254.7|47282.2|47262.2|47274.7|47254.7|10
1649293950000|2022-04-07 01:12:30|47275.5|47255.5|47277.2|47257.2|47277.2|47257.2|47274.7|47254.7|0
1649293960000|2022-04-07 01:12:40|47278.9|47258.9|47278.1|47258.1|47278.9|47258.9|47276.4|47256.4|1
1649293970000|2022-04-07 01:12:50|47277.2|47257.2|47276.4|47256.4|47277.2|47257.2|47268.9|47248.9|6
1649293980000|2022-04-07 01:13:00|47273.1|47253.1|47273.1|47253.1|47273.1|47253.1|47273.1|47253.1|0
1649293990000|2022-04-07 01:13:10|47271.4|47251.4|47270.6|47250.6|47273.1|47253.1|47268.9|47248.9|1
1649294020000|2022-04-07 01:13:40|47271.4|47251.4|47270.6|47250.6|47273.1|47253.1|47270.6|47250.6|3
1649294030000|2022-04-07 01:13:50|47268.1|47248.1|47270.6|47250.6|47270.6|47250.6|47268.1|47248.1|1
1649294040000|2022-04-07 01:14:00|47269.7|47249.7|47268.1|47248.1|47269.7|47249.7|47268.1|47248.1|0
1649294050000|2022-04-07 01:14:10|47269.7|47249.7|47286.4|47266.4|47288.9|47268.9|47269.7|47249.7|7
1649294060000|2022-04-07 01:14:20|47283.9|47263.9|47283.9|47263.9|47283.9|47263.9|47283.9|47263.9|2
1649294070000|2022-04-07 01:14:30|47280.6|47260.6|47274.7|47254.7|47280.6|47260.6|47274.7|47254.7|5
1649294080000|2022-04-07 01:14:40|47273.1|47253.1|47275.6|47255.6|47275.6|47255.6|47273.1|47253.1|0
1649294090000|2022-04-07 01:14:50|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|2
1649294100000|2022-04-07 01:15:00|47266.4|47246.4|47267.2|47247.2|47267.2|47247.2|47258.9|47238.9|4
1649294110000|2022-04-07 01:15:10|47266.4|47246.4|47276.4|47256.4|47276.4|47256.4|47265.6|47245.6|9
1649294120000|2022-04-07 01:15:20|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|47273.9|47253.9|0
1649294130000|2022-04-07 01:15:30|47273.9|47253.9|47271.4|47251.4|47273.9|47253.9|47271.4|47251.4|2
1649294140000|2022-04-07 01:15:40|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|47268.1|47248.1|1
1649294150000|2022-04-07 01:15:50|47264.7|47244.7|47261.4|47241.4|47264.7|47244.7|47258.9|47238.9|3
1649294160000|2022-04-07 01:16:00|47260.6|47240.6|47255.6|47235.6|47260.6|47240.6|47255.6|47235.6|2
1649294170000|2022-04-07 01:16:10|47253.1|47233.1|47253.1|47233.1|47255.6|47235.6|47253.1|47233.1|1
1649294180000|2022-04-07 01:16:20|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|3
1649294200000|2022-04-07 01:16:40|47248.9|47228.9|47261.4|47241.4|47261.4|47241.4|47248.9|47228.9|13
1649294220000|2022-04-07 01:17:00|47263.1|47243.1|47285.6|47265.6|47288.9|47268.9|47263.1|47243.1|12
1649294230000|2022-04-07 01:17:10|47283.9|47263.9|47268.9|47248.9|47284.7|47264.7|47268.9|47248.9|20
1649294240000|2022-04-07 01:17:20|47267.2|47247.2|47266.4|47246.4|47267.2|47247.2|47260.5|47240.5|7
1649294250000|2022-04-07 01:17:30|47268.1|47248.1|47263.9|47243.9|47268.1|47248.1|47263.9|47243.9|0
1649294260000|2022-04-07 01:17:40|47263.1|47243.1|47260.5|47240.5|47263.1|47243.1|47260.5|47240.5|1
1649294270000|2022-04-07 01:17:50|47258.9|47238.9|47261.4|47241.4|47261.4|47241.4|47257.2|47237.2|2
1649294280000|2022-04-07 01:18:00|47260.6|47240.6|47258.9|47238.9|47260.6|47240.6|47258.9|47238.9|0
1649294290000|2022-04-07 01:18:10|47259.7|47239.7|47259.7|47239.7|47259.7|47239.7|47259.7|47239.7|2
1649294300000|2022-04-07 01:18:20|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|47281.4|47261.4|6
1649294310000|2022-04-07 01:18:30|47283.1|47263.1|47278.9|47258.9|47283.9|47263.9|47278.9|47258.9|0
1649294320000|2022-04-07 01:18:40|47276.4|47256.4|47278.9|47258.9|47278.9|47258.9|47274.7|47254.7|2
1649294340000|2022-04-07 01:19:00|47277.2|47257.2|47273.9|47253.9|47277.2|47257.2|47273.9|47253.9|2
1649294350000|2022-04-07 01:19:10|47273.1|47253.1|47273.1|47253.1|47273.1|47253.1|47271.4|47251.4|1
1649294360000|2022-04-07 01:19:20|47271.4|47251.4|47273.1|47253.1|47273.9|47253.9|47271.4|47251.4|2
1649294370000|2022-04-07 01:19:30|47271.4|47251.4|47273.1|47253.1|47273.9|47253.9|47271.4|47251.4|0
1649294380000|2022-04-07 01:19:40|47271.4|47251.4|47268.1|47248.1|47271.4|47251.4|47268.1|47248.1|1
1649294390000|2022-04-07 01:19:50|47267.2|47247.2|47268.9|47248.9|47268.9|47248.9|47261.4|47241.4|4
1649294400000|2022-04-07 01:20:00|47272.2|47252.2|47261.4|47241.4|47272.2|47252.2|47258.9|47238.9|4
1649294410000|2022-04-07 01:20:10|47258.9|47238.9|47263.9|47243.9|47263.9|47243.9|47258.9|47238.9|1
1649294420000|2022-04-07 01:20:20|47266.4|47246.4|47263.9|47243.9|47266.4|47246.4|47261.4|47241.4|6
1649294440000|2022-04-07 01:20:40|47263.1|47243.1|47261.4|47241.4|47263.9|47243.9|47259.7|47239.7|1
1649294450000|2022-04-07 01:20:50|47263.1|47243.1|47258.9|47238.9|47263.9|47243.9|47258.9|47238.9|2
1649294460000|2022-04-07 01:21:00|47253.1|47233.1|47248.9|47228.9|47258.1|47238.1|47248.9|47228.9|8
1649294470000|2022-04-07 01:21:10|47250.6|47230.6|47253.1|47233.1|47253.1|47233.1|47246.4|47226.4|17
1649294480000|2022-04-07 01:21:20|47257.2|47237.2|47253.9|47233.9|47257.2|47237.2|47253.9|47233.9|2
1649294490000|2022-04-07 01:21:30|47258.1|47238.1|47258.1|47238.1|47259.7|47239.7|47258.1|47238.1|3
1649294500000|2022-04-07 01:21:40|47255.6|47235.6|47253.9|47233.9|47255.6|47235.6|47253.1|47233.1|4
1649294510000|2022-04-07 01:21:50|47255.6|47235.6|47258.9|47238.9|47258.9|47238.9|47255.6|47235.6|0
1649294520000|2022-04-07 01:22:00|47259.7|47239.7|47261.4|47241.4|47261.4|47241.4|47259.7|47239.7|1
1649294550000|2022-04-07 01:22:30|47259.7|47239.7|47258.1|47238.1|47259.7|47239.7|47248.9|47228.9|7
1649294560000|2022-04-07 01:22:40|47262.2|47242.2|47258.1|47238.1|47262.2|47242.2|47258.1|47238.1|0
1649294570000|2022-04-07 01:22:50|47257.2|47237.2|47257.2|47237.2|47258.1|47238.1|47255.6|47235.6|0
1649294580000|2022-04-07 01:23:00|47255.6|47235.6|47246.4|47226.4|47258.1|47238.1|47246.4|47226.4|2
1649294590000|2022-04-07 01:23:10|47243.9|47223.9|47243.9|47223.9|47245.6|47225.6|47242.2|47222.2|0
1649294600000|2022-04-07 01:23:20|47245.6|47225.6|47242.2|47222.2|47245.6|47225.6|47242.2|47222.2|1
1649294610000|2022-04-07 01:23:30|47239.7|47219.7|47238.9|47218.9|47239.7|47219.7|47238.9|47218.9|0
1649294620000|2022-04-07 01:23:40|47241.4|47221.4|47238.9|47218.9|47241.4|47221.4|47238.9|47218.9|1
1649294630000|2022-04-07 01:23:50|47237.2|47217.2|47237.3|47217.3|47238.1|47218.1|47233.1|47213.1|4
1649294640000|2022-04-07 01:24:00|47235.6|47215.6|47230.6|47210.6|47235.6|47215.6|47230.6|47210.6|4
1649294650000|2022-04-07 01:24:10|47233.9|47213.9|47233.1|47213.1|47236.4|47216.4|47233.1|47213.1|8
1649294660000|2022-04-07 01:24:20|47232.3|47212.3|47236.4|47216.4|47238.9|47218.9|47228.9|47208.9|6
1649294670000|2022-04-07 01:24:30|47233|47213|47226.4|47206.4|47233|47213|47226.4|47206.4|0
1649294680000|2022-04-07 01:24:40|47225.6|47205.6|47222.3|47202.3|47225.6|47205.6|47222.3|47202.3|4
1649294690000|2022-04-07 01:24:50|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|1
1649294700000|2022-04-07 01:25:00|47216.4|47196.4|47236.4|47216.4|47236.4|47216.4|47215.6|47195.6|13
1649294710000|2022-04-07 01:25:10|47237.2|47217.2|47233.9|47213.9|47238.1|47218.1|47233.9|47213.9|1
1649294720000|2022-04-07 01:25:20|47231.4|47211.4|47229.7|47209.7|47233.9|47213.9|47229.7|47209.7|0
1649294730000|2022-04-07 01:25:30|47228.9|47208.9|47223.1|47203.1|47231.4|47211.4|47223.1|47203.1|7
1649294740000|2022-04-07 01:25:40|47220.6|47200.6|47215.6|47195.6|47224.7|47204.7|47215.6|47195.6|5
1649294750000|2022-04-07 01:25:50|47213.9|47193.9|47214.7|47194.7|47214.7|47194.7|47213.9|47193.9|1
1649294760000|2022-04-07 01:26:00|47216.4|47196.4|47218.1|47198.1|47218.1|47198.1|47213.9|47193.9|5
1649294770000|2022-04-07 01:26:10|47216.4|47196.4|47216.4|47196.4|47219.8|47199.8|47216.4|47196.4|2
1649294780000|2022-04-07 01:26:20|47218.1|47198.1|47218.1|47198.1|47219.8|47199.8|47218.1|47198.1|3
1649294790000|2022-04-07 01:26:30|47214.7|47194.7|47213.9|47193.9|47214.7|47194.7|47213.9|47193.9|3
1649294800000|2022-04-07 01:26:40|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|1
1649294810000|2022-04-07 01:26:50|47208.1|47188.1|47195.6|47175.6|47208.1|47188.1|47195.6|47175.6|7
1649294820000|2022-04-07 01:27:00|47196.4|47176.4|47196.4|47176.4|47198.9|47178.9|47196.4|47176.4|6
1649294830000|2022-04-07 01:27:10|47198.9|47178.9|47203.1|47183.1|47203.1|47183.1|47198.9|47178.9|2
1649294840000|2022-04-07 01:27:20|||||||||2
1649294850000|2022-04-07 01:27:30|47202.3|47182.3|47202.3|47182.3|47202.3|47182.3|47202.3|47182.3|1
1649294860000|2022-04-07 01:27:40|47203.1|47183.1|47198.9|47178.9|47203.1|47183.1|47196.4|47176.4|5
1649294870000|2022-04-07 01:27:50|47201.4|47181.4|47203.9|47183.9|47203.9|47183.9|47199.7|47179.7|2
1649294880000|2022-04-07 01:28:00|47201.4|47181.4|47198.9|47178.9|47201.4|47181.4|47198.9|47178.9|0
1649294890000|2022-04-07 01:28:10|47193.9|47173.9|47191.4|47171.4|47193.9|47173.9|47191.4|47171.4|4
1649294900000|2022-04-07 01:28:20|47190.6|47170.6|47194.7|47174.7|47194.7|47174.7|47190.6|47170.6|0
1649294910000|2022-04-07 01:28:30|47178.9|47158.9|47156.4|47136.4|47178.9|47158.9|47153.9|47133.9|15
1649294920000|2022-04-07 01:28:40|47158.1|47138.1|47161.4|47141.4|47161.4|47141.4|47158.1|47138.1|5
1649294930000|2022-04-07 01:28:50|47158.9|47138.9|47163.9|47143.9|47163.9|47143.9|47158.9|47138.9|6
1649294940000|2022-04-07 01:29:00|47164.7|47144.7|47153.9|47133.9|47166.4|47146.4|47151.4|47131.4|4
1649294950000|2022-04-07 01:29:10|47158.1|47138.1|47152.2|47132.2|47158.1|47138.1|47152.2|47132.2|4
1649294960000|2022-04-07 01:29:20|47148.9|47128.9|47138.9|47118.9|47148.9|47128.9|47133.9|47113.9|6
1649294970000|2022-04-07 01:29:30|47144.7|47124.7|47143.9|47123.9|47151.4|47131.4|47143.9|47123.9|5
1649294980000|2022-04-07 01:29:40|47144.7|47124.7|47146.4|47126.4|47147.2|47127.2|47144.7|47124.7|1
1649294990000|2022-04-07 01:29:50|47143.9|47123.9|47143.9|47123.9|47145.6|47125.6|47142.2|47122.2|4
1649295000000|2022-04-07 01:30:00|47143.1|47123.1|47133.9|47113.9|47143.1|47123.1|47128.9|47108.9|8
1649295010000|2022-04-07 01:30:10|47133.1|47113.1|47137.3|47117.3|47137.3|47117.3|47133.1|47113.1|0
1649295020000|2022-04-07 01:30:20|47135.6|47115.6|47138.1|47118.1|47138.1|47118.1|47135.6|47115.6|0
1649295030000|2022-04-07 01:30:30|47136.4|47116.4|47140.6|47120.6|47140.6|47120.6|47133.9|47113.9|6
1649295040000|2022-04-07 01:30:40|47141.4|47121.4|47140.6|47120.6|47142.3|47122.3|47140.6|47120.6|2
1649295050000|2022-04-07 01:30:50|47143.9|47123.9|47145.6|47125.6|47145.6|47125.6|47143.9|47123.9|1
1649295060000|2022-04-07 01:31:00|47149.7|47129.7|47156.4|47136.4|47158.9|47138.9|47149.7|47129.7|2
1649295070000|2022-04-07 01:31:10|47158.9|47138.9|47158.1|47138.1|47158.9|47138.9|47158.1|47138.1|0
1649295080000|2022-04-07 01:31:20|47156.4|47136.4|47154.7|47134.7|47156.4|47136.4|47154.7|47134.7|0
1649295090000|2022-04-07 01:31:30|47158.9|47138.9|47160.6|47140.6|47160.6|47140.6|47158.9|47138.9|0
1649295100000|2022-04-07 01:31:40|47162.3|47142.3|47158.9|47138.9|47163.1|47143.1|47158.9|47138.9|0
1649295110000|2022-04-07 01:31:50|47160.6|47140.6|47160.6|47140.6|47161.4|47141.4|47160.6|47140.6|2
1649295120000|2022-04-07 01:32:00|47158.9|47138.9|47163.1|47143.1|47163.1|47143.1|47158.9|47138.9|1
1649295130000|2022-04-07 01:32:10|47161.4|47141.4|47163.1|47143.1|47163.1|47143.1|47158.9|47138.9|0
1649295140000|2022-04-07 01:32:20|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|4
1649295160000|2022-04-07 01:32:40|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|0
1649295170000|2022-04-07 01:32:50|47198.9|47178.9|47201.4|47181.4|47202.2|47182.2|47198.9|47178.9|4
1649295180000|2022-04-07 01:33:00|47193.9|47173.9|47193.9|47173.9|47196.4|47176.4|47193.9|47173.9|1
1649295190000|2022-04-07 01:33:10|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|2
1649295200000|2022-04-07 01:33:20|47192.3|47172.3|47188.9|47168.9|47192.3|47172.3|47188.1|47168.1|4
1649295230000|2022-04-07 01:33:50|47189.7|47169.7|47188.9|47168.9|47189.7|47169.7|47188.9|47168.9|0
1649295240000|2022-04-07 01:34:00|47189.7|47169.7|47190.6|47170.6|47190.6|47170.6|47188.9|47168.9|0
1649295250000|2022-04-07 01:34:10|47188.9|47168.9|47193.1|47173.1|47193.1|47173.1|47188.9|47168.9|6
1649295260000|2022-04-07 01:34:20|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|0
1649295270000|2022-04-07 01:34:30|47195.6|47175.6|47198.1|47178.1|47198.1|47178.1|47195.6|47175.6|6
1649295280000|2022-04-07 01:34:40|47195.6|47175.6|47193.9|47173.9|47195.6|47175.6|47193.9|47173.9|0
1649295300000|2022-04-07 01:35:00|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|47188.9|47168.9|5
1649295310000|2022-04-07 01:35:10|47190.6|47170.6|47193.9|47173.9|47193.9|47173.9|47190.6|47170.6|4
1649295320000|2022-04-07 01:35:20|47191.4|47171.4|47185.6|47165.6|47191.4|47171.4|47185.6|47165.6|4
1649295360000|2022-04-07 01:36:00|47186.4|47166.4|47190.6|47170.6|47190.6|47170.6|47186.4|47166.4|5
1649295370000|2022-04-07 01:36:10|47192.3|47172.3|47191.4|47171.4|47192.3|47172.3|47191.4|47171.4|4
1649295380000|2022-04-07 01:36:20|47190.6|47170.6|47188.9|47168.9|47190.6|47170.6|47188.9|47168.9|16
1649295390000|2022-04-07 01:36:30|47191.4|47171.4|47193.9|47173.9|47193.9|47173.9|47191.4|47171.4|2
1649295400000|2022-04-07 01:36:40|47203.1|47183.1|47208.9|47188.9|47208.9|47188.9|47203.1|47183.1|3
1649295410000|2022-04-07 01:36:50|47211.4|47191.4|47208.9|47188.9|47211.4|47191.4|47208.9|47188.9|0
1649295420000|2022-04-07 01:37:00|47207.2|47187.2|47207.2|47187.2|47208.9|47188.9|47207.2|47187.2|1
1649295430000|2022-04-07 01:37:10|47208.9|47188.9|47203.9|47183.9|47208.9|47188.9|47203.9|47183.9|0
1649295440000|2022-04-07 01:37:20|47204.7|47184.7|47203.9|47183.9|47204.7|47184.7|47201.4|47181.4|6
1649295450000|2022-04-07 01:37:30|47205.6|47185.6|47208.1|47188.1|47209.8|47189.8|47205.6|47185.6|3
1649295470000|2022-04-07 01:37:50|47210.6|47190.6|47213.9|47193.9|47213.9|47193.9|47210.6|47190.6|3
1649295480000|2022-04-07 01:38:00|47211.4|47191.4|47219.7|47199.7|47219.7|47199.7|47211.4|47191.4|3
1649295490000|2022-04-07 01:38:10|47222.2|47202.2|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|0
1649295500000|2022-04-07 01:38:20|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|0
1649295510000|2022-04-07 01:38:30|47221.4|47201.4|47227.3|47207.3|47227.3|47207.3|47221.4|47201.4|0
1649295520000|2022-04-07 01:38:40|47229|47209|47234.7|47214.7|47234.7|47214.7|47228.9|47208.9|4
1649295530000|2022-04-07 01:38:50|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|47238.9|47218.9|3
1649295540000|2022-04-07 01:39:00|47240.6|47220.6|47238.9|47218.9|47242.2|47222.2|47238.9|47218.9|0
1649295550000|2022-04-07 01:39:10|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|47240.6|47220.6|0
1649295560000|2022-04-07 01:39:20|47243.1|47223.1|47241.4|47221.4|47243.1|47223.1|47240.6|47220.6|0
1649295570000|2022-04-07 01:39:30|47243.1|47223.1|47245.6|47225.6|47245.6|47225.6|47240.6|47220.6|0
1649295580000|2022-04-07 01:39:40|47244.8|47224.8|47245.6|47225.6|47245.6|47225.6|47243.1|47223.1|0
1649295590000|2022-04-07 01:39:50|47243.9|47223.9|47245.6|47225.6|47245.6|47225.6|47243.1|47223.1|0
1649295600000|2022-04-07 01:40:00|47248.1|47228.1|47258.9|47238.9|47258.9|47238.9|47248.1|47228.1|18
1649295610000|2022-04-07 01:40:10|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|47258.9|47238.9|0
1649295620000|2022-04-07 01:40:20|47260.6|47240.6|47256.4|47236.4|47260.6|47240.6|47256.4|47236.4|1
1649295630000|2022-04-07 01:40:30|47255.6|47235.6|47253.9|47233.9|47255.6|47235.6|47253.9|47233.9|1
1649295650000|2022-04-07 01:40:50|47253.1|47233.1|47248.1|47228.1|47253.1|47233.1|47245.6|47225.6|6
1649295670000|2022-04-07 01:41:10|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|1
1649295680000|2022-04-07 01:41:20|47248.1|47228.1|47248.9|47228.9|47248.9|47228.9|47248.1|47228.1|3
1649295690000|2022-04-07 01:41:30|47250.6|47230.6|47260.6|47240.6|47260.6|47240.6|47250.6|47230.6|6
1649295700000|2022-04-07 01:41:40|47258.1|47238.1|47258.9|47238.9|47261.4|47241.4|47258.1|47238.1|0
1649295710000|2022-04-07 01:41:50|47259.7|47239.7|47258.1|47238.1|47261.4|47241.4|47258.1|47238.1|0
1649295720000|2022-04-07 01:42:00|47258.9|47238.9|47258.1|47238.1|47260.6|47240.6|47258.1|47238.1|1
1649295730000|2022-04-07 01:42:10|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|47255.6|47235.6|0
1649295740000|2022-04-07 01:42:20|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1649295750000|2022-04-07 01:42:30|47251.4|47231.4|47253.9|47233.9|47253.9|47233.9|47251.4|47231.4|0
1649295760000|2022-04-07 01:42:40|47252.2|47232.2|47240.6|47220.6|47252.2|47232.2|47240.6|47220.6|10
1649295770000|2022-04-07 01:42:50|47241.4|47221.4|47243.9|47223.9|47248.9|47228.9|47241.4|47221.4|8
1649295780000|2022-04-07 01:43:00|47243.1|47223.1|47242.2|47222.2|47243.1|47223.1|47240.6|47220.6|0
1649295790000|2022-04-07 01:43:10|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|0
1649295810000|2022-04-07 01:43:30|47244.8|47224.8|47240.6|47220.6|47245.6|47225.6|47240.6|47220.6|0
1649295820000|2022-04-07 01:43:40|47243.1|47223.1|47246.4|47226.4|47246.4|47226.4|47243.1|47223.1|2
1649295830000|2022-04-07 01:43:50|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|47248.1|47228.1|0
1649295840000|2022-04-07 01:44:00|47245.6|47225.6|47243.9|47223.9|47245.6|47225.6|47243.9|47223.9|0
1649295850000|2022-04-07 01:44:10|47245.6|47225.6|47248.9|47228.9|47248.9|47228.9|47245.6|47225.6|0
1649295860000|2022-04-07 01:44:20|47251.4|47231.4|47248.9|47228.9|47251.4|47231.4|47248.9|47228.9|0
1649295890000|2022-04-07 01:44:50|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|1
1649295900000|2022-04-07 01:45:00|47250.6|47230.6|47257.2|47237.2|47257.2|47237.2|47250.6|47230.6|3
1649295910000|2022-04-07 01:45:10|47261.4|47241.4|47258.9|47238.9|47261.4|47241.4|47258.9|47238.9|2
1649295920000|2022-04-07 01:45:20|47256.4|47236.4|47251.4|47231.4|47256.4|47236.4|47251.4|47231.4|0
1649295930000|2022-04-07 01:45:30|47272.2|47252.2|47273.1|47253.1|47278.9|47258.9|47272.2|47252.2|9
1649295940000|2022-04-07 01:45:40|47272.3|47252.3|47258.9|47238.9|47272.3|47252.3|47256.4|47236.4|3
1649295950000|2022-04-07 01:45:50|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|47256.4|47236.4|0
1649295960000|2022-04-07 01:46:00|47254.7|47234.7|47253.9|47233.9|47254.7|47234.7|47253.9|47233.9|2
1649295970000|2022-04-07 01:46:10|47254.7|47234.7|47259.8|47239.8|47259.8|47239.8|47254.7|47234.7|1
1649296000000|2022-04-07 01:46:40|47257.3|47237.3|47259.8|47239.8|47259.8|47239.8|47257.3|47237.3|10
1649296020000|2022-04-07 01:47:00|47260.6|47240.6|47260.6|47240.6|47261.4|47241.4|47260.6|47240.6|1
1649296040000|2022-04-07 01:47:20|47261.4|47241.4|47260.6|47240.6|47261.4|47241.4|47260.6|47240.6|4
1649296050000|2022-04-07 01:47:30|47261.4|47241.4|47262.3|47242.3|47262.3|47242.3|47260.6|47240.6|0
1649296060000|2022-04-07 01:47:40|47260.6|47240.6|47263.9|47243.9|47263.9|47243.9|47260.6|47240.6|1
1649296080000|2022-04-07 01:48:00|47263.1|47243.1|47265.6|47245.6|47265.6|47245.6|47261.4|47241.4|1
1649296090000|2022-04-07 01:48:10|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|47263.9|47243.9|0
1649296100000|2022-04-07 01:48:20|47263.1|47243.1|47263.1|47243.1|47263.1|47243.1|47260.6|47240.6|3
1649296110000|2022-04-07 01:48:30|47261.4|47241.4|47260.6|47240.6|47261.4|47241.4|47260.6|47240.6|0
1649296120000|2022-04-07 01:48:40|47261.4|47241.4|47260.6|47240.6|47263.1|47243.1|47260.6|47240.6|0
1649296140000|2022-04-07 01:49:00|47258.9|47238.9|47238.9|47218.9|47260.6|47240.6|47238.9|47218.9|11
1649296150000|2022-04-07 01:49:10|47233.9|47213.9|47249.7|47229.7|47249.7|47229.7|47233.9|47213.9|6
1649296170000|2022-04-07 01:49:30|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|1
1649296180000|2022-04-07 01:49:40|47257.2|47237.2|47259.7|47239.7|47259.7|47239.7|47256.4|47236.4|2
1649296190000|2022-04-07 01:49:50|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|0
1649296200000|2022-04-07 01:50:00|47259.7|47239.7|47259.7|47239.7|47261.4|47241.4|47257.2|47237.2|0
1649296210000|2022-04-07 01:50:10|47261.4|47241.4|47258.9|47238.9|47261.4|47241.4|47256.4|47236.4|0
1649296220000|2022-04-07 01:50:20|47259.7|47239.7|47259.7|47239.7|47261.4|47241.4|47258.9|47238.9|0
1649296230000|2022-04-07 01:50:30|47260.5|47240.5|47263.9|47243.9|47263.9|47243.9|47260.5|47240.5|2
1649296240000|2022-04-07 01:50:40|47266.4|47246.4|47271.4|47251.4|47271.4|47251.4|47266.4|47246.4|3
1649296250000|2022-04-07 01:50:50|47270.6|47250.6|47268.9|47248.9|47270.6|47250.6|47268.9|47248.9|0
1649296260000|2022-04-07 01:51:00|47266.4|47246.4|47268.9|47248.9|47271.4|47251.4|47266.4|47246.4|1
1649296270000|2022-04-07 01:51:10|47268.1|47248.1|47266.4|47246.4|47268.1|47248.1|47266.4|47246.4|0
1649296280000|2022-04-07 01:51:20|47268.1|47248.1|47271.4|47251.4|47271.4|47251.4|47268.1|47248.1|1
1649296290000|2022-04-07 01:51:30|47268.9|47248.9|47271.4|47251.4|47271.4|47251.4|47268.9|47248.9|4
1649296320000|2022-04-07 01:52:00|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|47268.9|47248.9|2
1649296330000|2022-04-07 01:52:10|47267.2|47247.2|47263.9|47243.9|47267.2|47247.2|47260.6|47240.6|3
1649296340000|2022-04-07 01:52:20|47267.2|47247.2|47267.2|47247.2|47267.2|47247.2|47267.2|47247.2|1
1649296350000|2022-04-07 01:52:30|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|0
1649296360000|2022-04-07 01:52:40|47263.9|47243.9|47253.9|47233.9|47263.9|47243.9|47253.9|47233.9|5
1649296370000|2022-04-07 01:52:50|47255.6|47235.6|47253.9|47233.9|47256.4|47236.4|47253.9|47233.9|1
1649296430000|2022-04-07 01:53:50|47254.7|47234.7|47278.9|47258.9|47278.9|47258.9|47254.7|47234.7|11
1649296440000|2022-04-07 01:54:00|47279.7|47259.7|47278.9|47258.9|47279.7|47259.7|47278.9|47258.9|0
1649296450000|2022-04-07 01:54:10|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|0
1649296460000|2022-04-07 01:54:20|47277.2|47257.2|47278.9|47258.9|47278.9|47258.9|47276.4|47256.4|1
1649296470000|2022-04-07 01:54:30|47280.6|47260.6|47278.9|47258.9|47280.6|47260.6|47278.9|47258.9|1
1649296490000|2022-04-07 01:54:50|47280.6|47260.6|47281.4|47261.4|47281.4|47261.4|47280.6|47260.6|0
1649296500000|2022-04-07 01:55:00|47278.9|47258.9|47283.9|47263.9|47286.4|47266.4|47278.9|47258.9|1
1649296510000|2022-04-07 01:55:10|||||||||3
1649296520000|2022-04-07 01:55:20|47283.1|47263.1|47279.7|47259.7|47283.1|47263.1|47279.7|47259.7|1
1649296530000|2022-04-07 01:55:30|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|47278.9|47258.9|2
1649296540000|2022-04-07 01:55:40|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|47276.4|47256.4|1
1649296550000|2022-04-07 01:55:50|47278.1|47258.1|47276.4|47256.4|47278.9|47258.9|47276.4|47256.4|0
1649296560000|2022-04-07 01:56:00|47275.6|47255.6|47271.4|47251.4|47275.6|47255.6|47271.4|47251.4|2
1649296570000|2022-04-07 01:56:10|47269.7|47249.7|47253.9|47233.9|47269.7|47249.7|47251.4|47231.4|13
1649296580000|2022-04-07 01:56:20|||||||||1
1649296590000|2022-04-07 01:56:30|47253.1|47233.1|47253.9|47233.9|47254.7|47234.7|47253.1|47233.1|5
1649296600000|2022-04-07 01:56:40|47255.6|47235.6|47258.9|47238.9|47258.9|47238.9|47255.6|47235.6|9
1649296620000|2022-04-07 01:57:00|47257.2|47237.2|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|5
1649296630000|2022-04-07 01:57:10|47256.4|47236.4|47253.9|47233.9|47256.4|47236.4|47249.7|47229.7|5
1649296640000|2022-04-07 01:57:20|||||||||1
1649296670000|2022-04-07 01:57:50|47253.1|47233.1|47253.1|47233.1|47253.1|47233.1|47253.1|47233.1|1
1649296680000|2022-04-07 01:58:00|47253.9|47233.9|47257.2|47237.2|47257.2|47237.2|47253.1|47233.1|4
1649296690000|2022-04-07 01:58:10|47256.4|47236.4|47258.9|47238.9|47258.9|47238.9|47253.9|47233.9|3
1649296700000|2022-04-07 01:58:20|47258.1|47238.1|47258.9|47238.9|47258.9|47238.9|47256.4|47236.4|0
1649296710000|2022-04-07 01:58:30|47258.1|47238.1|47256.4|47236.4|47258.1|47238.1|47256.4|47236.4|1
1649296720000|2022-04-07 01:58:40|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|47258.9|47238.9|8
1649296740000|2022-04-07 01:59:00|47257.2|47237.2|47256.4|47236.4|47258.9|47238.9|47253.9|47233.9|0
1649296750000|2022-04-07 01:59:10|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1649296760000|2022-04-07 01:59:20|||||||||1
1649296770000|2022-04-07 01:59:30|47253.1|47233.1|47243.9|47223.9|47253.1|47233.1|47243.9|47223.9|10
1649296790000|2022-04-07 01:59:50|47245.6|47225.6|47247.3|47227.3|47249|47229|47245.6|47225.6|0
1649296800000|2022-04-07 02:00:00|47245.6|47225.6|47231.4|47211.4|47245.6|47225.6|47231.4|47211.4|6
1649296810000|2022-04-07 02:00:10|47227.2|47207.2|47228.9|47208.9|47228.9|47208.9|47226.4|47206.4|4
1649296820000|2022-04-07 02:00:20|47246.4|47226.4|47243.9|47223.9|47246.4|47226.4|47243.9|47223.9|3
1649296830000|2022-04-07 02:00:30|47243.1|47223.1|47241.4|47221.4|47243.9|47223.9|47238.9|47218.9|0
1649296840000|2022-04-07 02:00:40|47238.9|47218.9|47241.4|47221.4|47241.4|47221.4|47238.9|47218.9|0
1649296850000|2022-04-07 02:00:50|47243.1|47223.1|47241.4|47221.4|47243.1|47223.1|47238.9|47218.9|0
1649296870000|2022-04-07 02:01:10|47242.2|47222.2|47243.9|47223.9|47243.9|47223.9|47242.2|47222.2|0
1649296880000|2022-04-07 02:01:20|47245.6|47225.6|47238.1|47218.1|47245.6|47225.6|47238.1|47218.1|3
1649296890000|2022-04-07 02:01:30|47236.4|47216.4|47241.4|47221.4|47241.4|47221.4|47236.4|47216.4|1
1649296910000|2022-04-07 02:01:50|47243.1|47223.1|47243.1|47223.1|47243.1|47223.1|47243.1|47223.1|0
1649296920000|2022-04-07 02:02:00|47240.6|47220.6|47233.9|47213.9|47240.6|47220.6|47233.9|47213.9|1
1649296930000|2022-04-07 02:02:10|47232.2|47212.2|47223.9|47203.9|47232.2|47212.2|47223.9|47203.9|5
1649296940000|2022-04-07 02:02:20|47220.6|47200.6|47223.9|47203.9|47223.9|47203.9|47220.6|47200.6|3
1649296950000|2022-04-07 02:02:30|||||||||2
1649296980000|2022-04-07 02:03:00|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|0
1649296990000|2022-04-07 02:03:10|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|5
1649297030000|2022-04-07 02:03:50|||||||||1
1649297070000|2022-04-07 02:04:30|47219.7|47199.7|47232.2|47212.2|47234.7|47214.7|47219.7|47199.7|8
1649297080000|2022-04-07 02:04:40|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|1
1649297090000|2022-04-07 02:04:50|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|0
1649297100000|2022-04-07 02:05:00|47224.7|47204.7|47218.9|47198.9|47224.7|47204.7|47218.9|47198.9|1
1649297110000|2022-04-07 02:05:10|47221.4|47201.4|47218.1|47198.1|47221.4|47201.4|47218.1|47198.1|0
1649297140000|2022-04-07 02:05:40|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|47218.9|47198.9|5
1649297150000|2022-04-07 02:05:50|47222.2|47202.2|47233.1|47213.1|47233.9|47213.9|47222.2|47202.2|10
1649297170000|2022-04-07 02:06:10|47231.4|47211.4|47228.9|47208.9|47231.4|47211.4|47228.9|47208.9|0
1649297180000|2022-04-07 02:06:20|47228.1|47208.1|47228.1|47208.1|47228.1|47208.1|47228.1|47208.1|0
1649297190000|2022-04-07 02:06:30|47224.8|47204.8|47223.1|47203.1|47224.8|47204.8|47223.1|47203.1|2
1649297200000|2022-04-07 02:06:40|47223.9|47203.9|47225.6|47205.6|47225.6|47205.6|47223.9|47203.9|4
1649297210000|2022-04-07 02:06:50|47226.4|47206.4|47223.9|47203.9|47226.4|47206.4|47223.9|47203.9|1
1649297220000|2022-04-07 02:07:00|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|0
1649297230000|2022-04-07 02:07:10|47221.4|47201.4|47223.9|47203.9|47223.9|47203.9|47221.4|47201.4|5
1649297240000|2022-04-07 02:07:20|47223.1|47203.1|47223.9|47203.9|47223.9|47203.9|47223.1|47203.1|0
1649297260000|2022-04-07 02:07:40|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|0
1649297280000|2022-04-07 02:08:00|47222.3|47202.3|47216.4|47196.4|47222.3|47202.3|47216.4|47196.4|6
1649297290000|2022-04-07 02:08:10|47208.9|47188.9|47208.1|47188.1|47208.9|47188.9|47208.1|47188.1|7
1649297300000|2022-04-07 02:08:20|47205.6|47185.6|47201.4|47181.4|47205.6|47185.6|47201.4|47181.4|7
1649297310000|2022-04-07 02:08:30|47203.1|47183.1|47205.6|47185.6|47205.6|47185.6|47203.1|47183.1|2
1649297330000|2022-04-07 02:08:50|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|1
1649297340000|2022-04-07 02:09:00|47203.9|47183.9|47205.6|47185.6|47208.1|47188.1|47203.9|47183.9|2
1649297350000|2022-04-07 02:09:10|47206.4|47186.4|47213.9|47193.9|47220.6|47200.6|47206.4|47186.4|5
1649297360000|2022-04-07 02:09:20|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|1
1649297380000|2022-04-07 02:09:40|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|1
1649297390000|2022-04-07 02:09:50|47208.9|47188.9|47206.4|47186.4|47208.9|47188.9|47204.7|47184.7|1
1649297400000|2022-04-07 02:10:00|47204.7|47184.7|47218.9|47198.9|47218.9|47198.9|47204.7|47184.7|8
1649297410000|2022-04-07 02:10:10|47219.7|47199.7|47223.1|47203.1|47228.1|47208.1|47219.7|47199.7|1
1649297420000|2022-04-07 02:10:20|47221.4|47201.4|47221.4|47201.4|47223.1|47203.1|47221.4|47201.4|0
1649297430000|2022-04-07 02:10:30|47219.7|47199.7|47218.1|47198.1|47223.1|47203.1|47218.1|47198.1|0
1649297440000|2022-04-07 02:10:40|47216.4|47196.4|47223.1|47203.1|47223.1|47203.1|47216.4|47196.4|1
1649297450000|2022-04-07 02:10:50|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|1
1649297460000|2022-04-07 02:11:00|47223.1|47203.1|47218.1|47198.1|47223.1|47203.1|47218.1|47198.1|0
1649297470000|2022-04-07 02:11:10|47217.3|47197.3|47206.4|47186.4|47217.3|47197.3|47206.4|47186.4|8
1649297480000|2022-04-07 02:11:20|47208.9|47188.9|47208.9|47188.9|47208.9|47188.9|47203.9|47183.9|3
1649297490000|2022-04-07 02:11:30|47206.4|47186.4|47205.6|47185.6|47206.4|47186.4|47203.9|47183.9|0
1649297500000|2022-04-07 02:11:40|47203.9|47183.9|47204.7|47184.7|47208.9|47188.9|47203.9|47183.9|2
1649297510000|2022-04-07 02:11:50|47206.4|47186.4|47206.4|47186.4|47206.4|47186.4|47203.9|47183.9|1
1649297520000|2022-04-07 02:12:00|47205.6|47185.6|47207.2|47187.2|47207.2|47187.2|47203.9|47183.9|7
1649297530000|2022-04-07 02:12:10|47206.4|47186.4|47208.9|47188.9|47208.9|47188.9|47204.7|47184.7|0
1649297560000|2022-04-07 02:12:40|47212.2|47192.2|47218.9|47198.9|47218.9|47198.9|47212.2|47192.2|4
1649297580000|2022-04-07 02:13:00|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|0
1649297590000|2022-04-07 02:13:10|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|0
1649297600000|2022-04-07 02:13:20|47220.6|47200.6|47213|47193|47220.6|47200.6|47211.4|47191.4|9
1649297610000|2022-04-07 02:13:30|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|47211.4|47191.4|4
1649297620000|2022-04-07 02:13:40|47210.6|47190.6|47208.9|47188.9|47210.6|47190.6|47208.9|47188.9|2
1649297640000|2022-04-07 02:14:00|47208.1|47188.1|47203.9|47183.9|47208.1|47188.1|47203.9|47183.9|1
1649297650000|2022-04-07 02:14:10|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|2
1649297660000|2022-04-07 02:14:20|||||||||1
1649297670000|2022-04-07 02:14:30|47203.9|47183.9|47208.1|47188.1|47208.1|47188.1|47203.9|47183.9|3
1649297680000|2022-04-07 02:14:40|47205.6|47185.6|47205.6|47185.6|47207.3|47187.3|47203.9|47183.9|0
1649297690000|2022-04-07 02:14:50|47207.3|47187.3|47203.9|47183.9|47207.3|47187.3|47203.9|47183.9|0
1649297700000|2022-04-07 02:15:00|47198.9|47178.9|47193.9|47173.9|47198.9|47178.9|47193.9|47173.9|3
1649297710000|2022-04-07 02:15:10|47191.4|47171.4|47186.4|47166.4|47191.4|47171.4|47186.4|47166.4|2
1649297720000|2022-04-07 02:15:20|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|0
1649297740000|2022-04-07 02:15:40|47181.4|47161.4|47178.9|47158.9|47181.4|47161.4|47178.9|47158.9|4
1649297760000|2022-04-07 02:16:00|||||||||1
1649297770000|2022-04-07 02:16:10|47177.2|47157.2|47178.1|47158.1|47178.9|47158.9|47176.4|47156.4|0
1649297780000|2022-04-07 02:16:20|47171.4|47151.4|47159.7|47139.7|47171.4|47151.4|47158.9|47138.9|14
1649297790000|2022-04-07 02:16:30|47158.9|47138.9|47160.6|47140.6|47160.6|47140.6|47154.8|47134.8|7
1649297810000|2022-04-07 02:16:50|47163.1|47143.1|47161.4|47141.4|47163.1|47143.1|47161.4|47141.4|8
1649297840000|2022-04-07 02:17:20|47160.6|47140.6|47160.6|47140.6|47160.6|47140.6|47160.6|47140.6|3
1649297900000|2022-04-07 02:18:20|47172.2|47152.2|47176.4|47156.4|47178.9|47158.9|47172.2|47152.2|6
1649297920000|2022-04-07 02:18:40|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|0
1649297930000|2022-04-07 02:18:50|47177.2|47157.2|47176.4|47156.4|47177.2|47157.2|47176.4|47156.4|0
1649297940000|2022-04-07 02:19:00|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|0
1649297950000|2022-04-07 02:19:10|47174.7|47154.7|47174.7|47154.7|47174.7|47154.7|47174.7|47154.7|0
1649297970000|2022-04-07 02:19:30|47176.4|47156.4|47173.9|47153.9|47176.4|47156.4|47173.9|47153.9|2
1649298010000|2022-04-07 02:20:10|47188.1|47168.1|47188.1|47168.1|47188.1|47168.1|47188.1|47168.1|1
1649298020000|2022-04-07 02:20:20|47187.2|47167.2|47185.6|47165.6|47187.2|47167.2|47185.6|47165.6|0
1649298030000|2022-04-07 02:20:30|47183.9|47163.9|47183.9|47163.9|47185.6|47165.6|47183.9|47163.9|0
1649298040000|2022-04-07 02:20:40|47185.6|47165.6|47183.9|47163.9|47185.6|47165.6|47182.2|47162.2|2
1649298050000|2022-04-07 02:20:50|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|0
1649298060000|2022-04-07 02:21:00|47178.9|47158.9|47173.9|47153.9|47178.9|47158.9|47173.9|47153.9|1
1649298100000|2022-04-07 02:21:40|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|47176.4|47156.4|0
1649298110000|2022-04-07 02:21:50|47178.9|47158.9|47166.4|47146.4|47180.6|47160.6|47166.4|47146.4|13
1649298120000|2022-04-07 02:22:00|47164.7|47144.7|47152.2|47132.2|47164.7|47144.7|47152.2|47132.2|12
1649298130000|2022-04-07 02:22:10|47158.1|47138.1|47156.4|47136.4|47158.1|47138.1|47156.4|47136.4|4
1649298150000|2022-04-07 02:22:30|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|1
1649298160000|2022-04-07 02:22:40|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|0
1649298170000|2022-04-07 02:22:50|47153.1|47133.1|47155.6|47135.6|47155.6|47135.6|47153.1|47133.1|4
1649298210000|2022-04-07 02:23:30|47153.1|47133.1|47152.3|47132.3|47153.1|47133.1|47152.3|47132.3|2
1649298230000|2022-04-07 02:23:50|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|47148.1|47128.1|2
1649298240000|2022-04-07 02:24:00|47147.3|47127.3|47144.8|47124.8|47147.3|47127.3|47144.8|47124.8|2
1649298250000|2022-04-07 02:24:10|47158.9|47138.9|47158.1|47138.1|47158.9|47138.9|47158.1|47138.1|5
1649298260000|2022-04-07 02:24:20|47155.6|47135.6|47155.6|47135.6|47158.1|47138.1|47155.6|47135.6|0
1649298270000|2022-04-07 02:24:30|47158.1|47138.1|47152.2|47132.2|47158.1|47138.1|47152.2|47132.2|3
1649298280000|2022-04-07 02:24:40|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|0
1649298300000|2022-04-07 02:25:00|47163.1|47143.1|47163.1|47143.1|47163.1|47143.1|47163.1|47143.1|6
1649298310000|2022-04-07 02:25:10|47163.9|47143.9|47164.7|47144.7|47168.9|47148.9|47163.9|47143.9|5
1649298320000|2022-04-07 02:25:20|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|47161.4|47141.4|2
1649298340000|2022-04-07 02:25:40|47164.7|47144.7|47166.4|47146.4|47168.9|47148.9|47164.7|47144.7|0
1649298360000|2022-04-07 02:26:00|47167.2|47147.2|47166.4|47146.4|47168.9|47148.9|47166.4|47146.4|0
1649298370000|2022-04-07 02:26:10|47168.9|47148.9|47163.9|47143.9|47168.9|47148.9|47163.9|47143.9|1
1649298400000|2022-04-07 02:26:40|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|2
1649298420000|2022-04-07 02:27:00|47167.2|47147.2|47163.9|47143.9|47167.2|47147.2|47163.9|47143.9|1
1649298440000|2022-04-07 02:27:20|47163.1|47143.1|47161.4|47141.4|47163.1|47143.1|47161.4|47141.4|2
1649298450000|2022-04-07 02:27:30|47160.6|47140.6|47153.9|47133.9|47160.6|47140.6|47152.2|47132.2|3
1649298460000|2022-04-07 02:27:40|47156.4|47136.4|47156.4|47136.4|47158.9|47138.9|47156.4|47136.4|2
1649298470000|2022-04-07 02:27:50|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|47153.9|47133.9|1
1649298490000|2022-04-07 02:28:10|47154.7|47134.7|47158.9|47138.9|47158.9|47138.9|47154.7|47134.7|3
1649298500000|2022-04-07 02:28:20|47156.4|47136.4|47158.9|47138.9|47158.9|47138.9|47156.4|47136.4|2
1649298510000|2022-04-07 02:28:30|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|0
1649298520000|2022-04-07 02:28:40|47156.4|47136.4|47161.4|47141.4|47161.4|47141.4|47156.4|47136.4|1
1649298530000|2022-04-07 02:28:50|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|47166.4|47146.4|2
1649298550000|2022-04-07 02:29:10|||||||||1
1649298570000|2022-04-07 02:29:30|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|47163.9|47143.9|0
1649298580000|2022-04-07 02:29:40|47164.7|47144.7|47166.4|47146.4|47166.4|47146.4|47164.7|47144.7|1
1649298590000|2022-04-07 02:29:50|47164.7|47144.7|47164.7|47144.7|47166.4|47146.4|47164.7|47144.7|0
1649298600000|2022-04-07 02:30:00|47166.4|47146.4|47168.9|47148.9|47168.9|47148.9|47163.9|47143.9|23
1649298610000|2022-04-07 02:30:10|47169.8|47149.8|47183.9|47163.9|47183.9|47163.9|47169.8|47149.8|14
1649298620000|2022-04-07 02:30:20|||||||||1
1649298630000|2022-04-07 02:30:30|47185.6|47165.6|47186.4|47166.4|47186.4|47166.4|47185.6|47165.6|1
1649298640000|2022-04-07 02:30:40|47183.9|47163.9|47193.9|47173.9|47196.4|47176.4|47183.9|47163.9|6
1649298660000|2022-04-07 02:31:00|47192.3|47172.3|47188.1|47168.1|47192.3|47172.3|47188.1|47168.1|3
1649298670000|2022-04-07 02:31:10|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|1
1649298680000|2022-04-07 02:31:20|47187.3|47167.3|47187.3|47167.3|47187.3|47167.3|47187.3|47167.3|0
1649298690000|2022-04-07 02:31:30|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|1
1649298700000|2022-04-07 02:31:40|47188.9|47168.9|47188.9|47168.9|47190.6|47170.6|47188.9|47168.9|1
1649298710000|2022-04-07 02:31:50|47191.4|47171.4|47190.6|47170.6|47191.4|47171.4|47190.6|47170.6|0
1649298720000|2022-04-07 02:32:00|47188.9|47168.9|47186.4|47166.4|47188.9|47168.9|47186.4|47166.4|0
1649298730000|2022-04-07 02:32:10|47185.6|47165.6|47183.1|47163.1|47185.6|47165.6|47183.1|47163.1|6
1649298740000|2022-04-07 02:32:20|47181.4|47161.4|47181.4|47161.4|47181.4|47161.4|47176.4|47156.4|3
1649298750000|2022-04-07 02:32:30|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|1
1649298810000|2022-04-07 02:33:30|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47182.3|47162.3|0
1649298820000|2022-04-07 02:33:40|47182.3|47162.3|47182.3|47162.3|47183.9|47163.9|47182.3|47162.3|0
1649298830000|2022-04-07 02:33:50|47183.9|47163.9|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|2
1649298840000|2022-04-07 02:34:00|47180.6|47160.6|47183.9|47163.9|47183.9|47163.9|47176.4|47156.4|4
1649298850000|2022-04-07 02:34:10|||||||||2
1649298860000|2022-04-07 02:34:20|||||||||1
1649298870000|2022-04-07 02:34:30|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|0
1649298880000|2022-04-07 02:34:40|47183.9|47163.9|47187.3|47167.3|47187.3|47167.3|47183.9|47163.9|1
1649298890000|2022-04-07 02:34:50|47184.8|47164.8|47184.8|47164.8|47187.3|47167.3|47184.8|47164.8|0
1649298900000|2022-04-07 02:35:00|47187.3|47167.3|47180.6|47160.6|47187.3|47167.3|47180.6|47160.6|4
1649298910000|2022-04-07 02:35:10|47179.8|47159.8|47175.6|47155.6|47180.6|47160.6|47175.6|47155.6|4
1649298930000|2022-04-07 02:35:30|47177.3|47157.3|47182.3|47162.3|47182.3|47162.3|47177.3|47157.3|3
1649298940000|2022-04-07 02:35:40|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|0
1649298950000|2022-04-07 02:35:50|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|0
1649298960000|2022-04-07 02:36:00|47185.6|47165.6|47178.9|47158.9|47185.6|47165.6|47178.9|47158.9|1
1649298970000|2022-04-07 02:36:10|47175.6|47155.6|47173.1|47153.1|47175.6|47155.6|47173.1|47153.1|0
1649298980000|2022-04-07 02:36:20|47158.9|47138.9|47168.9|47148.9|47168.9|47148.9|47158.9|47138.9|14
1649298990000|2022-04-07 02:36:30|47171.4|47151.4|47171.4|47151.4|47171.4|47151.4|47168.9|47148.9|0
1649299000000|2022-04-07 02:36:40|47173.9|47153.9|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|0
1649299010000|2022-04-07 02:36:50|47173.9|47153.9|47170.6|47150.6|47173.9|47153.9|47170.6|47150.6|0
1649299020000|2022-04-07 02:37:00|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|47168.9|47148.9|0
1649299040000|2022-04-07 02:37:20|47171.4|47151.4|47178.9|47158.9|47178.9|47158.9|47171.4|47151.4|4
1649299050000|2022-04-07 02:37:30|47178.1|47158.1|47176.4|47156.4|47178.1|47158.1|47176.4|47156.4|0
1649299060000|2022-04-07 02:37:40|47175.6|47155.6|47176.4|47156.4|47176.4|47156.4|47171.4|47151.4|0
1649299070000|2022-04-07 02:37:50|47178.1|47158.1|47176.4|47156.4|47178.9|47158.9|47173.9|47153.9|1
1649299080000|2022-04-07 02:38:00|47177.3|47157.3|47178.1|47158.1|47178.9|47158.9|47177.3|47157.3|1
1649299090000|2022-04-07 02:38:10|47176.4|47156.4|47176.4|47156.4|47178.1|47158.1|47176.4|47156.4|0
1649299100000|2022-04-07 02:38:20|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|0
1649299120000|2022-04-07 02:38:40|47172.3|47152.3|47181.4|47161.4|47181.4|47161.4|47171.4|47151.4|4
1649299130000|2022-04-07 02:38:50|47178.9|47158.9|47183.9|47163.9|47183.9|47163.9|47178.9|47158.9|3
1649299140000|2022-04-07 02:39:00|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|1
1649299150000|2022-04-07 02:39:10|47183.9|47163.9|47188.9|47168.9|47188.9|47168.9|47183.9|47163.9|0
1649299160000|2022-04-07 02:39:20|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|0
1649299170000|2022-04-07 02:39:30|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|0
1649299190000|2022-04-07 02:39:50|47186.4|47166.4|47186.4|47166.4|47186.4|47166.4|47183.9|47163.9|0
1649299200000|2022-04-07 02:40:00|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|1
1649299210000|2022-04-07 02:40:10|47183.9|47163.9|47184.8|47164.8|47188.9|47168.9|47183.9|47163.9|2
1649299220000|2022-04-07 02:40:20|47183.9|47163.9|47183.9|47163.9|47186.4|47166.4|47183.9|47163.9|0
1649299230000|2022-04-07 02:40:30|47181.4|47161.4|47180.6|47160.6|47181.4|47161.4|47180.6|47160.6|0
1649299240000|2022-04-07 02:40:40|47178.9|47158.9|47176.4|47156.4|47178.9|47158.9|47173.9|47153.9|1
1649299250000|2022-04-07 02:40:50|47174.8|47154.8|47176.4|47156.4|47176.4|47156.4|47174.8|47154.8|0
1649299260000|2022-04-07 02:41:00|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|47173.9|47153.9|0
1649299340000|2022-04-07 02:42:20|47176.4|47156.4|47181.4|47161.4|47181.4|47161.4|47176.4|47156.4|2
1649299350000|2022-04-07 02:42:30|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|47178.9|47158.9|1
1649299370000|2022-04-07 02:42:50|47177.3|47157.3|47176.4|47156.4|47177.3|47157.3|47176.4|47156.4|1
1649299380000|2022-04-07 02:43:00|47173.9|47153.9|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|1
1649299390000|2022-04-07 02:43:10|47173.9|47153.9|47171.4|47151.4|47173.9|47153.9|47171.4|47151.4|0
1649299400000|2022-04-07 02:43:20|47170.6|47150.6|47168.9|47148.9|47170.6|47150.6|47166.4|47146.4|3
1649299430000|2022-04-07 02:43:50|47168.1|47148.1|47163.9|47143.9|47168.1|47148.1|47163.9|47143.9|0
1649299440000|2022-04-07 02:44:00|47162.3|47142.3|47162.3|47142.3|47162.3|47142.3|47162.3|47142.3|5
1649299450000|2022-04-07 02:44:10|47163.9|47143.9|47166.4|47146.4|47166.4|47146.4|47163.9|47143.9|3
1649299460000|2022-04-07 02:44:20|47173.1|47153.1|47173.9|47153.9|47173.9|47153.9|47173.1|47153.1|1
1649299470000|2022-04-07 02:44:30|47171.4|47151.4|47173.9|47153.9|47173.9|47153.9|47171.4|47151.4|1
1649299480000|2022-04-07 02:44:40|47171.5|47151.5|47174|47154|47174|47154|47171.5|47151.5|0
1649299490000|2022-04-07 02:44:50|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|0
1649299500000|2022-04-07 02:45:00|47172.3|47152.3|47174|47154|47174|47154|47172.3|47152.3|0
1649299510000|2022-04-07 02:45:10|47173.1|47153.1|47173.1|47153.1|47173.1|47153.1|47173.1|47153.1|0
1649299520000|2022-04-07 02:45:20|47171.5|47151.5|47174|47154|47174|47154|47171.5|47151.5|0
1649299530000|2022-04-07 02:45:30|47175.6|47155.6|47175.6|47155.6|47175.6|47155.6|47175.6|47155.6|3
1649299540000|2022-04-07 02:45:40|47174|47154|47174|47154|47174|47154|47174|47154|0
1649299550000|2022-04-07 02:45:50|||||||||2
1649299560000|2022-04-07 02:46:00|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|0
1649299570000|2022-04-07 02:46:10|47179|47159|47179|47159|47179|47159|47179|47159|0
1649299590000|2022-04-07 02:46:30|47176.5|47156.5|47176.5|47156.5|47176.5|47156.5|47174|47154|0
1649299600000|2022-04-07 02:46:40|47175.6|47155.6|47176.5|47156.5|47176.5|47156.5|47175.6|47155.6|1
1649299610000|2022-04-07 02:46:50|47177.3|47157.3|47176.5|47156.5|47179|47159|47176.5|47156.5|0
1649299620000|2022-04-07 02:47:00|47174.8|47154.8|47174.8|47154.8|47174.8|47154.8|47173.1|47153.1|1
1649299630000|2022-04-07 02:47:10|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|47171.5|47151.5|0
1649299640000|2022-04-07 02:47:20|47169.8|47149.8|47168.1|47148.1|47169.8|47149.8|47168.1|47148.1|0
1649299650000|2022-04-07 02:47:30|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|47165.6|47145.6|0
1649299660000|2022-04-07 02:47:40|47168.1|47148.1|47166.5|47146.5|47168.1|47148.1|47166.5|47146.5|0
1649299670000|2022-04-07 02:47:50|47168.1|47148.1|47164|47144|47168.1|47148.1|47164|47144|1
1649299680000|2022-04-07 02:48:00|47163.1|47143.1|47160.6|47140.6|47163.1|47143.1|47160.6|47140.6|2
1649299690000|2022-04-07 02:48:10|47158.1|47138.1|47154|47134|47158.1|47138.1|47154|47134|0
1649299700000|2022-04-07 02:48:20|47153.1|47133.1|47150.6|47130.6|47153.1|47133.1|47150.6|47130.6|2
1649299710000|2022-04-07 02:48:30|47151.5|47131.5|47150.6|47130.6|47151.5|47131.5|47150.6|47130.6|4
1649299730000|2022-04-07 02:48:50|47151.5|47131.5|47151.5|47131.5|47151.5|47131.5|47151.5|47131.5|4
1649299760000|2022-04-07 02:49:20|47154|47134|47154|47134|47154|47134|47153.1|47133.1|5
1649299770000|2022-04-07 02:49:30|47156.5|47136.5|47154|47134|47156.5|47136.5|47154|47134|3
1649299780000|2022-04-07 02:49:40|||||||||1
1649299790000|2022-04-07 02:49:50|47151.5|47131.5|47154|47134|47154|47134|47151.5|47131.5|3
1649299810000|2022-04-07 02:50:10|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|0
1649299820000|2022-04-07 02:50:20|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|1
1649299830000|2022-04-07 02:50:30|47158.1|47138.1|47161.5|47141.5|47161.5|47141.5|47158.1|47138.1|0
1649299840000|2022-04-07 02:50:40|47163.1|47143.1|47163.1|47143.1|47167.3|47147.3|47163.1|47143.1|1
1649299850000|2022-04-07 02:50:50|47164|47144|47168.1|47148.1|47168.1|47148.1|47163.1|47143.1|0
1649299860000|2022-04-07 02:51:00|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|0
1649299870000|2022-04-07 02:51:10|47168.1|47148.1|47168.1|47148.1|47168.1|47148.1|47168.1|47148.1|0
1649299890000|2022-04-07 02:51:30|47169|47149|47169.8|47149.8|47169.8|47149.8|47169|47149|3
1649299900000|2022-04-07 02:51:40|47174|47154|47184|47164|47184|47164|47174|47154|3
1649299910000|2022-04-07 02:51:50|47184.8|47164.8|47186.5|47166.5|47186.5|47166.5|47184.8|47164.8|1
1649299920000|2022-04-07 02:52:00|47189|47169|47189|47169|47189|47169|47189|47169|4
1649299940000|2022-04-07 02:52:20|47194|47174|47196.5|47176.5|47196.5|47176.5|47194|47174|4
1649299960000|2022-04-07 02:52:40|47197.3|47177.3|47199|47179|47199|47179|47197.3|47177.3|3
1649299980000|2022-04-07 02:53:00|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|6
1649300000000|2022-04-07 02:53:20|47199|47179|47199|47179|47199|47179|47199|47179|1
1649300010000|2022-04-07 02:53:30|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|47201.5|47181.5|0
1649300020000|2022-04-07 02:53:40|47202.3|47182.3|47199|47179|47204|47184|47199|47179|0
1649300030000|2022-04-07 02:53:50|47202.3|47182.3|47204|47184|47204|47184|47202.3|47182.3|2
1649300040000|2022-04-07 02:54:00|47201.5|47181.5|47196.5|47176.5|47201.5|47181.5|47196.5|47176.5|1
1649300050000|2022-04-07 02:54:10|47194|47174|47194|47174|47194|47174|47194|47174|13
1649300060000|2022-04-07 02:54:20|47193.1|47173.1|47189|47169|47193.1|47173.1|47189|47169|1
1649300080000|2022-04-07 02:54:40|47191.5|47171.5|47189|47169|47191.5|47171.5|47189|47169|4
1649300090000|2022-04-07 02:54:50|47191.5|47171.5|47189|47169|47191.5|47171.5|47189|47169|0
1649300110000|2022-04-07 02:55:10|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|47191.5|47171.5|1
1649300120000|2022-04-07 02:55:20|47190.6|47170.6|47189|47169|47190.6|47170.6|47189|47169|0
1649300130000|2022-04-07 02:55:30|47194|47174|47196.5|47176.5|47196.5|47176.5|47194|47174|3
1649300150000|2022-04-07 02:55:50|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|0
1649300160000|2022-04-07 02:56:00|47199|47179|47202.3|47182.3|47202.3|47182.3|47199|47179|0
1649300170000|2022-04-07 02:56:10|47204|47184|47205.6|47185.6|47205.6|47185.6|47204|47184|1
1649300180000|2022-04-07 02:56:20|47204|47184|47204|47184|47204|47184|47204|47184|0
1649300190000|2022-04-07 02:56:30|47206.5|47186.5|47209|47189|47209|47189|47206.5|47186.5|2
1649300210000|2022-04-07 02:56:50|47208.1|47188.1|47209|47189|47209|47189|47206.5|47186.5|0
1649300220000|2022-04-07 02:57:00|47208.1|47188.1|47209|47189|47209|47189|47206.5|47186.5|0
1649300230000|2022-04-07 02:57:10|47208.1|47188.1|47204|47184|47209|47189|47204|47184|2
1649300250000|2022-04-07 02:57:30|47200.6|47180.6|47205.6|47185.6|47205.6|47185.6|47200.6|47180.6|14
1649300260000|2022-04-07 02:57:40|47204|47184|47217.3|47197.3|47217.3|47197.3|47204|47184|12
1649300270000|2022-04-07 02:57:50|47216.5|47196.5|47219|47199|47219|47199|47216.5|47196.5|2
1649300280000|2022-04-07 02:58:00|47216.5|47196.5|47224|47204|47224|47204|47216.5|47196.5|10
1649300290000|2022-04-07 02:58:10|47226.5|47206.5|47229|47209|47229|47209|47226.5|47206.5|2
1649300300000|2022-04-07 02:58:20|47226.5|47206.5|47233.2|47213.2|47234|47214|47226.5|47206.5|2
1649300310000|2022-04-07 02:58:30|47234|47214|47234.8|47214.8|47234.8|47214.8|47234|47214|0
1649300320000|2022-04-07 02:58:40|47235.6|47215.6|47234|47214|47236.5|47216.5|47234|47214|8
1649300330000|2022-04-07 02:58:50|47235.7|47215.7|47237.3|47217.3|47237.3|47217.3|47234|47214|1
1649300340000|2022-04-07 02:59:00|47234.8|47214.8|47237.3|47217.3|47237.3|47217.3|47234|47214|2
1649300350000|2022-04-07 02:59:10|47236.5|47216.5|47237.3|47217.3|47237.3|47217.3|47234|47214|2
1649300360000|2022-04-07 02:59:20|47236.5|47216.5|47234|47214|47236.5|47216.5|47234|47214|0
1649300370000|2022-04-07 02:59:30|47232.3|47212.3|47232.3|47212.3|47234|47214|47231.5|47211.5|7
1649300400000|2022-04-07 03:00:00|47233.1|47213.1|47236.5|47216.5|47236.5|47216.5|47233.1|47213.1|1
1649300420000|2022-04-07 03:00:20|47235.7|47215.7|47239|47219|47239|47219|47234|47214|1
1649300430000|2022-04-07 03:00:30|47236.5|47216.5|47236.5|47216.5|47236.5|47216.5|47234|47214|1
1649300450000|2022-04-07 03:00:50|47237.3|47217.3|47234|47214|47237.3|47217.3|47234|47214|1
1649300460000|2022-04-07 03:01:00|||||||||3
1649300470000|2022-04-07 03:01:10|47232.3|47212.3|47229|47209|47233.2|47213.2|47229|47209|4
1649300480000|2022-04-07 03:01:20|47229.8|47209.8|47229.8|47209.8|47231.5|47211.5|47229|47209|2
1649300490000|2022-04-07 03:01:30|47229|47209|47229|47209|47229|47209|47229|47209|0
1649300510000|2022-04-07 03:01:50|47225.7|47205.7|47224|47204|47225.7|47205.7|47219.8|47199.8|1
1649300520000|2022-04-07 03:02:00|47221.5|47201.5|47219|47199|47224|47204|47219|47199|2
1649300530000|2022-04-07 03:02:10|47209.8|47189.8|47199|47179|47209.8|47189.8|47199|47179|11
1649300540000|2022-04-07 03:02:20|47199.8|47179.8|47196.5|47176.5|47199.8|47179.8|47196.5|47176.5|3
1649300550000|2022-04-07 03:02:30|47194|47174|47191.5|47171.5|47194|47174|47191.5|47171.5|0
1649300560000|2022-04-07 03:02:40|47189|47169|47189|47169|47189|47169|47189|47169|0
1649300590000|2022-04-07 03:03:10|47191.5|47171.5|47189|47169|47194|47174|47189|47169|3
1649300600000|2022-04-07 03:03:20|||||||||4
1649300630000|2022-04-07 03:03:50|47188.2|47168.2|47186.5|47166.5|47188.2|47168.2|47186.5|47166.5|0
1649300650000|2022-04-07 03:04:10|47184|47164|47184|47164|47184|47164|47184|47164|4
1649300670000|2022-04-07 03:04:30|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47181.5|47161.5|0
1649300680000|2022-04-07 03:04:40|47184|47164|47184|47164|47184|47164|47184|47164|3
1649300690000|2022-04-07 03:04:50|||||||||1
1649300710000|2022-04-07 03:05:10|47185.7|47165.7|47184|47164|47185.7|47165.7|47184|47164|0
1649300740000|2022-04-07 03:05:40|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|47181.5|47161.5|1
1649300760000|2022-04-07 03:06:00|47180.7|47160.7|47174|47154|47180.7|47160.7|47169|47149|22
1649300770000|2022-04-07 03:06:10|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|1
1649300780000|2022-04-07 03:06:20|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|2
1649300790000|2022-04-07 03:06:30|47169.8|47149.8|47170.7|47150.7|47170.7|47150.7|47168.2|47148.2|1
1649300810000|2022-04-07 03:06:50|47171.5|47151.5|47170.7|47150.7|47171.5|47151.5|47170.7|47150.7|5
1649300820000|2022-04-07 03:07:00|47160.7|47140.7|47155.7|47135.7|47160.7|47140.7|47155.7|47135.7|10
1649300830000|2022-04-07 03:07:10|47158.2|47138.2|47153.2|47133.2|47158.2|47138.2|47153.2|47133.2|10
1649300840000|2022-04-07 03:07:20|||||||||2
1649300860000|2022-04-07 03:07:40|47149|47129|47144.8|47124.8|47149|47129|47144.8|47124.8|2
1649300880000|2022-04-07 03:08:00|47145.7|47125.7|47146.5|47126.5|47146.5|47126.5|47145.7|47125.7|3
1649300890000|2022-04-07 03:08:10|47149|47129|47145.7|47125.7|47153.2|47133.2|47145.7|47125.7|2
1649300900000|2022-04-07 03:08:20|47147.3|47127.3|47149|47129|47149|47129|47147.3|47127.3|1
1649300910000|2022-04-07 03:08:30|47146.5|47126.5|47144|47124|47146.5|47126.5|47144|47124|2
1649300920000|2022-04-07 03:08:40|47145.7|47125.7|47146.5|47126.5|47146.5|47126.5|47145.7|47125.7|0
1649300930000|2022-04-07 03:08:50|47145.7|47125.7|47163.2|47143.2|47163.2|47143.2|47145.7|47125.7|3
1649300940000|2022-04-07 03:09:00|47161.5|47141.5|47161.5|47141.5|47161.5|47141.5|47161.5|47141.5|0
1649300960000|2022-04-07 03:09:20|47159|47139|47159|47139|47159|47139|47156.5|47136.5|0
1649300980000|2022-04-07 03:09:40|47160.7|47140.7|47163.2|47143.2|47163.2|47143.2|47160.7|47140.7|1
1649301000000|2022-04-07 03:10:00|47164.8|47144.8|47169.8|47149.8|47169.8|47149.8|47164.8|47144.8|2
1649301010000|2022-04-07 03:10:10|47170.6|47150.6|47172.3|47152.3|47172.3|47152.3|47170.6|47150.6|0
1649301040000|2022-04-07 03:10:40|47174|47154|47174|47154|47174|47154|47174|47154|1
1649301050000|2022-04-07 03:10:50|47173.2|47153.2|47171.5|47151.5|47173.2|47153.2|47171.5|47151.5|4
1649301060000|2022-04-07 03:11:00|47169|47149|47169|47149|47169|47149|47169|47149|0
1649301070000|2022-04-07 03:11:10|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|47166.5|47146.5|2
1649301080000|2022-04-07 03:11:20|47165.7|47145.7|47164|47144|47165.7|47145.7|47164|47144|2
1649301110000|2022-04-07 03:11:50|47164.8|47144.8|47174|47154|47174|47154|47164.8|47144.8|2
1649301120000|2022-04-07 03:12:00|47172.3|47152.3|47172.3|47152.3|47172.3|47152.3|47172.3|47152.3|0
1649301130000|2022-04-07 03:12:10|47174|47154|47164|47144|47174|47154|47164|47144|3
1649301160000|2022-04-07 03:12:40|47166.5|47146.5|47167.4|47147.4|47167.4|47147.4|47166.5|47146.5|51
1649301170000|2022-04-07 03:12:50|47166.5|47146.5|47166.5|47146.5|47167.4|47147.4|47164.9|47144.9|0
1649301180000|2022-04-07 03:13:00|47164.9|47144.9|47164.9|47144.9|47167.4|47147.4|47164.9|47144.9|0
1649301190000|2022-04-07 03:13:10|47165.7|47145.7|47164.9|47144.9|47165.7|47145.7|47164.9|47144.9|1
1649301210000|2022-04-07 03:13:30|47163.2|47143.2|47164.9|47144.9|47164.9|47144.9|47163.2|47143.2|0
1649301250000|2022-04-07 03:14:10|47162.4|47142.4|47159.9|47139.9|47162.4|47142.4|47159.9|47139.9|2
1649301270000|2022-04-07 03:14:30|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|4
1649301280000|2022-04-07 03:14:40|47154.9|47134.9|47157.4|47137.4|47164.9|47144.9|47154.9|47134.9|7
1649301290000|2022-04-07 03:14:50|47155.7|47135.7|47154.9|47134.9|47155.7|47135.7|47154.9|47134.9|1
1649301300000|2022-04-07 03:15:00|47157.4|47137.4|47159.9|47139.9|47159.9|47139.9|47154|47134|8
1649301330000|2022-04-07 03:15:30|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|0
1649301340000|2022-04-07 03:15:40|47160.7|47140.7|47159.9|47139.9|47160.7|47140.7|47159.9|47139.9|1
1649301360000|2022-04-07 03:16:00|47162.4|47142.4|47155.7|47135.7|47162.4|47142.4|47155.7|47135.7|4
1649301370000|2022-04-07 03:16:10|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|2
1649301380000|2022-04-07 03:16:20|47149.9|47129.9|47147.4|47127.4|47150.7|47130.7|47147.4|47127.4|3
1649301390000|2022-04-07 03:16:30|47148.2|47128.2|47150.7|47130.7|47150.7|47130.7|47148.2|47128.2|4
1649301400000|2022-04-07 03:16:40|47149|47129|47149.9|47129.9|47151.5|47131.5|47149|47129|6
1649301410000|2022-04-07 03:16:50|47149|47129|47147.4|47127.4|47149|47129|47147.4|47127.4|1
1649301420000|2022-04-07 03:17:00|47149.9|47129.9|47149.9|47129.9|47149.9|47129.9|47147.4|47127.4|0
1649301430000|2022-04-07 03:17:10|47148.2|47128.2|47147.4|47127.4|47149|47129|47147.4|47127.4|2
1649301440000|2022-04-07 03:17:20|47149.9|47129.9|47147.4|47127.4|47149.9|47129.9|47147.4|47127.4|3
1649301450000|2022-04-07 03:17:30|47144.9|47124.9|47146.5|47126.5|47146.5|47126.5|47144.9|47124.9|1
1649301480000|2022-04-07 03:18:00|47147.4|47127.4|47149|47129|47149|47129|47147.4|47127.4|4
1649301500000|2022-04-07 03:18:20|47150.7|47130.7|47150.7|47130.7|47150.7|47130.7|47149|47129|0
1649301510000|2022-04-07 03:18:30|47149.9|47129.9|47149.9|47129.9|47149.9|47129.9|47149.9|47129.9|1
1649301520000|2022-04-07 03:18:40|47151.5|47131.5|47149.9|47129.9|47151.5|47131.5|47149.9|47129.9|2
1649301530000|2022-04-07 03:18:50|47151.5|47131.5|47154|47134|47154|47134|47151.5|47131.5|2
1649301540000|2022-04-07 03:19:00|47154.9|47134.9|47154|47134|47154.9|47134.9|47152.4|47132.4|1
1649301550000|2022-04-07 03:19:10|47150.7|47130.7|47150.7|47130.7|47151.5|47131.5|47150.7|47130.7|1
1649301570000|2022-04-07 03:19:30|47149.9|47129.9|47147.4|47127.4|47149.9|47129.9|47147.4|47127.4|5
1649301580000|2022-04-07 03:19:40|47146.5|47126.5|47146.5|47126.5|47146.5|47126.5|47146.5|47126.5|0
1649301590000|2022-04-07 03:19:50|47144.9|47124.9|47138.2|47118.2|47144.9|47124.9|47138.2|47118.2|7
1649301600000|2022-04-07 03:20:00|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47138.2|47118.2|1
1649301610000|2022-04-07 03:20:10|47142.4|47122.4|47152.4|47132.4|47154|47134|47142.4|47122.4|3
1649301620000|2022-04-07 03:20:20|47151.5|47131.5|47152.4|47132.4|47152.4|47132.4|47151.5|47131.5|0
1649301630000|2022-04-07 03:20:30|47154.9|47134.9|47154.9|47134.9|47156.5|47136.5|47153.2|47133.2|0
1649301640000|2022-04-07 03:20:40|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|47156.5|47136.5|0
1649301650000|2022-04-07 03:20:50|47154.9|47134.9|47154.9|47134.9|47156.5|47136.5|47154.9|47134.9|0
1649301660000|2022-04-07 03:21:00|47152.4|47132.4|47152.4|47132.4|47157.4|47137.4|47152.4|47132.4|1
1649301680000|2022-04-07 03:21:20|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649301690000|2022-04-07 03:21:30|47155.7|47135.7|47157.4|47137.4|47157.4|47137.4|47155.7|47135.7|0
1649301710000|2022-04-07 03:21:50|47159.9|47139.9|47168.2|47148.2|47169.9|47149.9|47159.9|47139.9|4
1649301720000|2022-04-07 03:22:00|47165.7|47145.7|47162.4|47142.4|47165.7|47145.7|47161.5|47141.5|1
1649301730000|2022-04-07 03:22:10|47159.9|47139.9|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|0
1649301740000|2022-04-07 03:22:20|47159|47139|47159.9|47139.9|47159.9|47139.9|47157.4|47137.4|5
1649301770000|2022-04-07 03:22:50|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|1
1649301780000|2022-04-07 03:23:00|47156.6|47136.6|47158.2|47138.2|47158.2|47138.2|47154.9|47134.9|2
1649301790000|2022-04-07 03:23:10|47159.9|47139.9|47157.4|47137.4|47159.9|47139.9|47157.4|47137.4|1
1649301800000|2022-04-07 03:23:20|||||||||1
1649301810000|2022-04-07 03:23:30|47158.2|47138.2|47160.7|47140.7|47160.7|47140.7|47158.2|47138.2|2
1649301820000|2022-04-07 03:23:40|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1649301830000|2022-04-07 03:23:50|47161.6|47141.6|47159.9|47139.9|47162.4|47142.4|47159.9|47139.9|1
1649301850000|2022-04-07 03:24:10|47160.7|47140.7|47162.4|47142.4|47162.4|47142.4|47160.7|47140.7|1
1649301900000|2022-04-07 03:25:00|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|3
1649301910000|2022-04-07 03:25:10|47166.6|47146.6|47167.4|47147.4|47169.9|47149.9|47166.6|47146.6|31
1649301920000|2022-04-07 03:25:20|||||||||1
1649301940000|2022-04-07 03:25:40|||||||||1
1649301950000|2022-04-07 03:25:50|47169.9|47149.9|47164.9|47144.9|47169.9|47149.9|47164.9|47144.9|6
1649301960000|2022-04-07 03:26:00|47164.1|47144.1|47159.9|47139.9|47164.1|47144.1|47159.9|47139.9|2
1649301970000|2022-04-07 03:26:10|47160.7|47140.7|47168.2|47148.2|47168.2|47148.2|47159.9|47139.9|6
1649301980000|2022-04-07 03:26:20|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|0
1649301990000|2022-04-07 03:26:30|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|0
1649302010000|2022-04-07 03:26:50|47169.1|47149.1|47167.4|47147.4|47169.1|47149.1|47167.4|47147.4|0
1649302020000|2022-04-07 03:27:00|47163.2|47143.2|47160.7|47140.7|47163.2|47143.2|47160.7|47140.7|5
1649302030000|2022-04-07 03:27:10|47153.2|47133.2|47145.7|47125.7|47153.2|47133.2|47145.7|47125.7|12
1649302040000|2022-04-07 03:27:20|47147.4|47127.4|47148.2|47128.2|47148.2|47128.2|47147.4|47127.4|0
1649302050000|2022-04-07 03:27:30|47147.4|47127.4|47149.9|47129.9|47152.4|47132.4|47147.4|47127.4|2
1649302060000|2022-04-07 03:27:40|47149.1|47129.1|47152.4|47132.4|47152.4|47132.4|47147.4|47127.4|2
1649302070000|2022-04-07 03:27:50|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|4
1649302080000|2022-04-07 03:28:00|47144.9|47124.9|47142.4|47122.4|47144.9|47124.9|47142.4|47122.4|9
1649302090000|2022-04-07 03:28:10|||||||||3
1649302100000|2022-04-07 03:28:20|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|2
1649302110000|2022-04-07 03:28:30|||||||||1
1649302120000|2022-04-07 03:28:40|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|1
1649302130000|2022-04-07 03:28:50|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47142.4|47122.4|4
1649302150000|2022-04-07 03:29:10|||||||||1
1649302160000|2022-04-07 03:29:20|47142.4|47122.4|47144.9|47124.9|47144.9|47124.9|47142.4|47122.4|4
1649302170000|2022-04-07 03:29:30|47143.2|47123.2|47142.4|47122.4|47143.2|47123.2|47142.4|47122.4|0
1649302200000|2022-04-07 03:30:00|47133.2|47113.2|47124.9|47104.9|47133.2|47113.2|47122.4|47102.4|25
1649302210000|2022-04-07 03:30:10|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|3
1649302220000|2022-04-07 03:30:20|47121.6|47101.6|47094.1|47074.1|47121.6|47101.6|47094.1|47074.1|14
1649302230000|2022-04-07 03:30:30|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|47092.4|47072.4|3
1649302240000|2022-04-07 03:30:40|47089.9|47069.9|47087.4|47067.4|47089.9|47069.9|47085.7|47065.7|3
1649302250000|2022-04-07 03:30:50|47089.1|47069.1|47094.9|47074.9|47094.9|47074.9|47089.1|47069.1|3
1649302260000|2022-04-07 03:31:00|47092.4|47072.4|47091.6|47071.6|47092.4|47072.4|47091.6|47071.6|3
1649302270000|2022-04-07 03:31:10|47089.9|47069.9|47092.4|47072.4|47096.5|47076.5|47086.6|47066.6|6
1649302280000|2022-04-07 03:31:20|47094.9|47074.9|47095.7|47075.7|47095.7|47075.7|47093.2|47073.2|4
1649302290000|2022-04-07 03:31:30|||||||||3
1649302300000|2022-04-07 03:31:40|47096.5|47076.5|47097.4|47077.4|47097.4|47077.4|47095.7|47075.7|3
1649302310000|2022-04-07 03:31:50|47072.4|47052.4|47049.9|47029.9|47072.4|47052.4|47047.4|47027.4|36
1649302320000|2022-04-07 03:32:00|47052.4|47032.4|47052.4|47032.4|47054.9|47034.9|47052.4|47032.4|1
1649302330000|2022-04-07 03:32:10|47054.9|47034.9|47052.4|47032.4|47054.9|47034.9|47052.4|47032.4|3
1649302360000|2022-04-07 03:32:40|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47045.7|47025.7|5
1649302370000|2022-04-07 03:32:50|47048.2|47028.2|47049.9|47029.9|47052.4|47032.4|47048.2|47028.2|0
1649302380000|2022-04-07 03:33:00|47048.2|47028.2|47052.4|47032.4|47052.4|47032.4|47048.2|47028.2|0
1649302400000|2022-04-07 03:33:20|47049.9|47029.9|47057.4|47037.4|47057.4|47037.4|47049.9|47029.9|11
1649302410000|2022-04-07 03:33:30|47055.7|47035.7|47052.4|47032.4|47055.7|47035.7|47052.4|47032.4|2
1649302430000|2022-04-07 03:33:50|||||||||4
1649302440000|2022-04-07 03:34:00|47051.6|47031.6|47044.9|47024.9|47051.6|47031.6|47044.9|47024.9|2
1649302450000|2022-04-07 03:34:10|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|0
1649302460000|2022-04-07 03:34:20|47046.6|47026.6|47046.6|47026.6|47047.4|47027.4|47044.9|47024.9|2
1649302470000|2022-04-07 03:34:30|47044.9|47024.9|47054.1|47034.1|47054.1|47034.1|47042.4|47022.4|10
1649302480000|2022-04-07 03:34:40|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|47051.6|47031.6|3
1649302490000|2022-04-07 03:34:50|47049.1|47029.1|47051.6|47031.6|47051.6|47031.6|47049.1|47029.1|1
1649302500000|2022-04-07 03:35:00|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47046.6|47026.6|4
1649302530000|2022-04-07 03:35:30|47046.6|47026.6|47041.6|47021.6|47046.6|47026.6|47041.6|47021.6|5
1649302540000|2022-04-07 03:35:40|47040.8|47020.8|47039.9|47019.9|47040.8|47020.8|47039.1|47019.1|0
1649302550000|2022-04-07 03:35:50|47041.6|47021.6|47044.9|47024.9|47044.9|47024.9|47041.6|47021.6|4
1649302560000|2022-04-07 03:36:00|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|0
1649302570000|2022-04-07 03:36:10|47049|47029|47052.4|47032.4|47052.4|47032.4|47049|47029|6
1649302580000|2022-04-07 03:36:20|47047.4|47027.4|47050.7|47030.7|47050.7|47030.7|47047.4|47027.4|1
1649302590000|2022-04-07 03:36:30|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|0
1649302600000|2022-04-07 03:36:40|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|2
1649302610000|2022-04-07 03:36:50|47048.2|47028.2|47045.7|47025.7|47052.4|47032.4|47045.7|47025.7|4
1649302620000|2022-04-07 03:37:00|47047.4|47027.4|47054.1|47034.1|47054.9|47034.9|47047.4|47027.4|5
1649302630000|2022-04-07 03:37:10|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|2
1649302640000|2022-04-07 03:37:20|47047.4|47027.4|47042.4|47022.4|47047.4|47027.4|47042.4|47022.4|2
1649302650000|2022-04-07 03:37:30|47040.7|47020.7|47034.9|47014.9|47040.7|47020.7|47034.9|47014.9|10
1649302660000|2022-04-07 03:37:40|47037.4|47017.4|47042.4|47022.4|47042.4|47022.4|47037.4|47017.4|5
1649302680000|2022-04-07 03:38:00|47044.9|47024.9|47055.8|47035.8|47055.8|47035.8|47044.9|47024.9|2
1649302700000|2022-04-07 03:38:20|47051.6|47031.6|47052.4|47032.4|47052.4|47032.4|47051.6|47031.6|2
1649302710000|2022-04-07 03:38:30|47051.6|47031.6|47049.1|47029.1|47051.6|47031.6|47049.1|47029.1|1
1649302720000|2022-04-07 03:38:40|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47045.7|47025.7|1
1649302730000|2022-04-07 03:38:50|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|47048.2|47028.2|0
1649302740000|2022-04-07 03:39:00|47050.7|47030.7|47052.4|47032.4|47052.4|47032.4|47049.9|47029.9|7
1649302770000|2022-04-07 03:39:30|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|3
1649302780000|2022-04-07 03:39:40|47054.9|47034.9|47059.1|47039.1|47059.1|47039.1|47054.9|47034.9|1
1649302790000|2022-04-07 03:39:50|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|2
1649302850000|2022-04-07 03:40:50|47060.7|47040.7|47057.4|47037.4|47062.4|47042.4|47057.4|47037.4|2
1649302870000|2022-04-07 03:41:10|||||||||5
1649302890000|2022-04-07 03:41:30|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|0
1649302900000|2022-04-07 03:41:40|47059.1|47039.1|47057.4|47037.4|47059.1|47039.1|47057.4|47037.4|0
1649302910000|2022-04-07 03:41:50|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|3
1649302920000|2022-04-07 03:42:00|47059.1|47039.1|47057.4|47037.4|47059.1|47039.1|47057.4|47037.4|0
1649302940000|2022-04-07 03:42:20|47059.9|47039.9|47059.9|47039.9|47062.4|47042.4|47059.9|47039.9|1
1649302950000|2022-04-07 03:42:30|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|2
1649302970000|2022-04-07 03:42:50|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|1
1649302980000|2022-04-07 03:43:00|||||||||1
1649302990000|2022-04-07 03:43:10|||||||||1
1649303020000|2022-04-07 03:43:40|47055.7|47035.7|47056.6|47036.6|47057.4|47037.4|47054.9|47034.9|1
1649303030000|2022-04-07 03:43:50|47052.4|47032.4|47044.9|47024.9|47052.4|47032.4|47044.9|47024.9|8
1649303040000|2022-04-07 03:44:00|47043.2|47023.2|47039.9|47019.9|47043.2|47023.2|47039.9|47019.9|8
1649303050000|2022-04-07 03:44:10|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|0
1649303060000|2022-04-07 03:44:20|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|0
1649303070000|2022-04-07 03:44:30|47042.4|47022.4|47042.4|47022.4|47044.1|47024.1|47042.4|47022.4|3
1649303100000|2022-04-07 03:45:00|47044.9|47024.9|47057.4|47037.4|47057.4|47037.4|47044.9|47024.9|8
1649303120000|2022-04-07 03:45:20|47058.2|47038.2|47067.4|47047.4|47067.4|47047.4|47058.2|47038.2|8
1649303130000|2022-04-07 03:45:30|47069.9|47049.9|47074.9|47054.9|47075.7|47055.7|47067.4|47047.4|5
1649303140000|2022-04-07 03:45:40|47075.7|47055.7|47073.2|47053.2|47075.7|47055.7|47073.2|47053.2|3
1649303150000|2022-04-07 03:45:50|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|0
1649303160000|2022-04-07 03:46:00|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|47069.1|47049.1|1
1649303170000|2022-04-07 03:46:10|47064.1|47044.1|47067.4|47047.4|47067.4|47047.4|47064.1|47044.1|5
1649303180000|2022-04-07 03:46:20|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|1
1649303210000|2022-04-07 03:46:50|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|47072.4|47052.4|2
1649303220000|2022-04-07 03:47:00|47074.1|47054.1|47069.9|47049.9|47074.9|47054.9|47069.9|47049.9|1
1649303240000|2022-04-07 03:47:20|||||||||1
1649303250000|2022-04-07 03:47:30|47071.6|47051.6|47074.9|47054.9|47074.9|47054.9|47071.6|47051.6|1
1649303260000|2022-04-07 03:47:40|47072.4|47052.4|47071.6|47051.6|47072.4|47052.4|47069.9|47049.9|4
1649303280000|2022-04-07 03:48:00|47066.5|47046.5|47062.4|47042.4|47066.5|47046.5|47062.4|47042.4|8
1649303340000|2022-04-07 03:49:00|47060.7|47040.7|47062.4|47042.4|47062.4|47042.4|47060.7|47040.7|0
1649303350000|2022-04-07 03:49:10|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|6
1649303360000|2022-04-07 03:49:20|||||||||5
1649303380000|2022-04-07 03:49:40|||||||||4
1649303390000|2022-04-07 03:49:50|47062.4|47042.4|47071.6|47051.6|47071.6|47051.6|47062.4|47042.4|2
1649303400000|2022-04-07 03:50:00|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|47069.9|47049.9|1
1649303410000|2022-04-07 03:50:10|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|47074.1|47054.1|1
1649303510000|2022-04-07 03:51:50|||||||||1
1649303530000|2022-04-07 03:52:10|47072.4|47052.4|47069|47049|47072.4|47052.4|47069|47049|4
1649303580000|2022-04-07 03:53:00|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|47064.9|47044.9|7
1649303590000|2022-04-07 03:53:10|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|2
1649303630000|2022-04-07 03:53:50|47068.2|47048.2|47073.2|47053.2|47073.2|47053.2|47068.2|47048.2|6
1649303640000|2022-04-07 03:54:00|47077.4|47057.4|47080.7|47060.7|47080.7|47060.7|47077.4|47057.4|5
1649303650000|2022-04-07 03:54:10|47082.4|47062.4|47079.9|47059.9|47082.4|47062.4|47079.9|47059.9|0
1649303660000|2022-04-07 03:54:20|47082.4|47062.4|47080.7|47060.7|47083.2|47063.2|47080.7|47060.7|2
1649303680000|2022-04-07 03:54:40|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|47079.9|47059.9|4
1649303690000|2022-04-07 03:54:50|47077.4|47057.4|47074.1|47054.1|47077.4|47057.4|47074.1|47054.1|2
1649303700000|2022-04-07 03:55:00|47070.7|47050.7|47070.7|47050.7|47070.7|47050.7|47069|47049|0
1649303710000|2022-04-07 03:55:10|47069.9|47049.9|47067.4|47047.4|47069.9|47049.9|47067.4|47047.4|2
1649303720000|2022-04-07 03:55:20|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|47065.7|47045.7|3
1649303730000|2022-04-07 03:55:30|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|5
1649303740000|2022-04-07 03:55:40|||||||||8
1649303750000|2022-04-07 03:55:50|||||||||4
1649303760000|2022-04-07 03:56:00|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|47061.5|47041.5|12
1649303780000|2022-04-07 03:56:20|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|47063.2|47043.2|0
1649303790000|2022-04-07 03:56:30|47064|47044|47065.7|47045.7|47065.7|47045.7|47064|47044|0
1649303820000|2022-04-07 03:57:00|47066.5|47046.5|47068.2|47048.2|47068.2|47048.2|47066.5|47046.5|3
1649303830000|2022-04-07 03:57:10|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|47067.4|47047.4|3
1649303850000|2022-04-07 03:57:30|47071.6|47051.6|47069.9|47049.9|47071.6|47051.6|47069.9|47049.9|4
1649303860000|2022-04-07 03:57:40|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|47075.7|47055.7|6
1649303870000|2022-04-07 03:57:50|47078.2|47058.2|47075.7|47055.7|47078.2|47058.2|47075.7|47055.7|2
1649303880000|2022-04-07 03:58:00|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|1
1649303890000|2022-04-07 03:58:10|47076.6|47056.6|47077.4|47057.4|47077.4|47057.4|47076.6|47056.6|0
1649303900000|2022-04-07 03:58:20|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|0
1649303920000|2022-04-07 03:58:40|47077.4|47057.4|47079.1|47059.1|47079.1|47059.1|47077.4|47057.4|4
1649303930000|2022-04-07 03:58:50|47079.9|47059.9|47081.6|47061.6|47081.6|47061.6|47079.9|47059.9|0
1649303940000|2022-04-07 03:59:00|47082.4|47062.4|47077.4|47057.4|47082.4|47062.4|47077.4|47057.4|1
1649303950000|2022-04-07 03:59:10|||||||||2
1649303970000|2022-04-07 03:59:30|47076.6|47056.6|47074.9|47054.9|47076.6|47056.6|47074.9|47054.9|0
1649303980000|2022-04-07 03:59:40|47074.1|47054.1|47067.4|47047.4|47074.1|47054.1|47067.4|47047.4|5
1649303990000|2022-04-07 03:59:50|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|47059.9|47039.9|2
1649304000000|2022-04-07 04:00:00|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|47059.1|47039.1|4
1649304010000|2022-04-07 04:00:10|||||||||1
1649304030000|2022-04-07 04:00:30|47057.4|47037.4|47052.4|47032.4|47057.4|47037.4|47052.4|47032.4|3
1649304040000|2022-04-07 04:00:40|47051.6|47031.6|47049.9|47029.9|47051.6|47031.6|47049.9|47029.9|0
1649304060000|2022-04-07 04:01:00|47050.7|47030.7|47049.9|47029.9|47052.4|47032.4|47049.9|47029.9|1
1649304070000|2022-04-07 04:01:10|47048.3|47028.3|47044.1|47024.1|47048.3|47028.3|47044.1|47024.1|10
1649304080000|2022-04-07 04:01:20|47043.3|47023.3|47035.7|47015.7|47043.3|47023.3|47034|47014|6
1649304090000|2022-04-07 04:01:30|47034.9|47014.9|47033.2|47013.2|47034.9|47014.9|47033.2|47013.2|0
1649304100000|2022-04-07 04:01:40|47032.4|47012.4|47029.9|47009.9|47032.4|47012.4|47029.9|47009.9|5
1649304120000|2022-04-07 04:02:00|47028.2|47008.2|47029.9|47009.9|47033.2|47013.2|47028.2|47008.2|4
1649304130000|2022-04-07 04:02:10|47028.2|47008.2|47029.9|47009.9|47029.9|47009.9|47028.2|47008.2|9
1649304140000|2022-04-07 04:02:20|47028.2|47008.2|47027.4|47007.4|47029.9|47009.9|47025.7|47005.7|7
1649304160000|2022-04-07 04:02:40|||||||||4
1649304170000|2022-04-07 04:02:50|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|2
1649304180000|2022-04-07 04:03:00|47029.9|47009.9|47027.4|47007.4|47029.9|47009.9|47027.4|47007.4|5
1649304190000|2022-04-07 04:03:10|47029.9|47009.9|47020.7|47000.7|47029.9|47009.9|47020.7|47000.7|14
1649304200000|2022-04-07 04:03:20|47022.4|47002.4|47024.9|47004.9|47024.9|47004.9|47022.4|47002.4|8
1649304210000|2022-04-07 04:03:30|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|47025.7|47005.7|3
1649304220000|2022-04-07 04:03:40|||||||||1
1649304230000|2022-04-07 04:03:50|||||||||1
1649304260000|2022-04-07 04:04:20|||||||||2
1649304270000|2022-04-07 04:04:30|||||||||6
1649304280000|2022-04-07 04:04:40|||||||||2
1649304290000|2022-04-07 04:04:50|||||||||6
1649304300000|2022-04-07 04:05:00|||||||||2
1649304310000|2022-04-07 04:05:10|||||||||2
1649304320000|2022-04-07 04:05:20|||||||||2
1649304330000|2022-04-07 04:05:30|||||||||2
1649304340000|2022-04-07 04:05:40|||||||||2
1649304350000|2022-04-07 04:05:50|47024.9|47004.9|47022.4|47002.4|47024.9|47004.9|47022.4|47002.4|4
1649304360000|2022-04-07 04:06:00|||||||||4
1649304370000|2022-04-07 04:06:10|47020.7|47000.7|47019.9|46999.9|47022.4|47002.4|47019.9|46999.9|8
1649304380000|2022-04-07 04:06:20|47007.4|46987.4|47007.4|46987.4|47009.9|46989.9|47005.7|46985.7|13
1649304390000|2022-04-07 04:06:30|47005.7|46985.7|47004.9|46984.9|47005.7|46985.7|47004.9|46984.9|1
1649304400000|2022-04-07 04:06:40|47007.4|46987.4|47007.4|46987.4|47007.4|46987.4|47007.4|46987.4|1
1649304410000|2022-04-07 04:06:50|||||||||2
1649304470000|2022-04-07 04:07:50|||||||||2
1649304480000|2022-04-07 04:08:00|47009.9|46989.9|47009.9|46989.9|47009.9|46989.9|47009.9|46989.9|0
1649304490000|2022-04-07 04:08:10|47030.7|47010.7|47037.4|47017.4|47042.4|47022.4|47030.7|47010.7|16
1649304500000|2022-04-07 04:08:20|47036.6|47016.6|47042.4|47022.4|47044.1|47024.1|47032.4|47012.4|9
1649304510000|2022-04-07 04:08:30|47038.2|47018.2|47039.9|47019.9|47039.9|47019.9|47038.2|47018.2|4
1649304570000|2022-04-07 04:09:30|||||||||2
1649304590000|2022-04-07 04:09:50|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|5
1649304600000|2022-04-07 04:10:00|47044.1|47024.1|47049.9|47029.9|47050.7|47030.7|47044.1|47024.1|1
1649304610000|2022-04-07 04:10:10|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|47052.4|47032.4|1
1649304620000|2022-04-07 04:10:20|||||||||1
1649304630000|2022-04-07 04:10:30|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|47050.7|47030.7|0
1649304660000|2022-04-07 04:11:00|47053.2|47033.2|47044.9|47024.9|47054.9|47034.9|47044.9|47024.9|8
1649304670000|2022-04-07 04:11:10|47046.6|47026.6|47047.4|47027.4|47047.4|47027.4|47046.6|47026.6|2
1649304690000|2022-04-07 04:11:30|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|47049.1|47029.1|0
1649304700000|2022-04-07 04:11:40|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|1
1649304720000|2022-04-07 04:12:00|47049.1|47029.1|47047.4|47027.4|47049.1|47029.1|47047.4|47027.4|0
1649304760000|2022-04-07 04:12:40|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|1
1649304790000|2022-04-07 04:13:10|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|2
1649304800000|2022-04-07 04:13:20|47038.2|47018.2|47038.2|47018.2|47038.2|47018.2|47038.2|47018.2|0
1649304810000|2022-04-07 04:13:30|47036.5|47016.5|47052.4|47032.4|47052.4|47032.4|47036.5|47016.5|1
1649304820000|2022-04-07 04:13:40|||||||||1
1649304830000|2022-04-07 04:13:50|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|3
1649304840000|2022-04-07 04:14:00|47047.4|47027.4|47047.4|47027.4|47049.1|47029.1|47047.4|47027.4|3
1649304860000|2022-04-07 04:14:20|47049.9|47029.9|47052.4|47032.4|47052.4|47032.4|47049.9|47029.9|3
1649304870000|2022-04-07 04:14:30|47054.9|47034.9|47059.9|47039.9|47059.9|47039.9|47054.9|47034.9|3
1649304880000|2022-04-07 04:14:40|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|47063.3|47043.3|0
1649304900000|2022-04-07 04:15:00|47061.6|47041.6|47059.9|47039.9|47061.6|47041.6|47059.9|47039.9|0
1649304940000|2022-04-07 04:15:40|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47060.7|47040.7|1
1649304970000|2022-04-07 04:16:10|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|0
1649304980000|2022-04-07 04:16:20|47064.1|47044.1|47062.4|47042.4|47064.1|47044.1|47059.9|47039.9|0
1649304990000|2022-04-07 04:16:30|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|47064.1|47044.1|0
1649305030000|2022-04-07 04:17:10|47062.4|47042.4|47064.1|47044.1|47064.1|47044.1|47062.4|47042.4|1
1649305040000|2022-04-07 04:17:20|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|47062.4|47042.4|0
1649305060000|2022-04-07 04:17:40|47064.1|47044.1|47062.4|47042.4|47064.1|47044.1|47062.4|47042.4|2
1649305070000|2022-04-07 04:17:50|47064.1|47044.1|47062.4|47042.4|47064.1|47044.1|47062.4|47042.4|0
1649305080000|2022-04-07 04:18:00|47059.9|47039.9|47054.9|47034.9|47059.9|47039.9|47054.9|47034.9|1
1649305090000|2022-04-07 04:18:10|47061.6|47041.6|47067.4|47047.4|47067.4|47047.4|47061.6|47041.6|3
1649305100000|2022-04-07 04:18:20|47070.7|47050.7|47075.7|47055.7|47075.7|47055.7|47070.7|47050.7|4
1649305120000|2022-04-07 04:18:40|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|47078.2|47058.2|1
1649305130000|2022-04-07 04:18:50|47079.1|47059.1|47079.1|47059.1|47079.1|47059.1|47077.4|47057.4|3
1649305140000|2022-04-07 04:19:00|47077.4|47057.4|47076.6|47056.6|47079.1|47059.1|47076.6|47056.6|3
1649305150000|2022-04-07 04:19:10|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|47074.9|47054.9|4
1649305200000|2022-04-07 04:20:00|47073.3|47053.3|47069.9|47049.9|47073.3|47053.3|47069.9|47049.9|1
1649305220000|2022-04-07 04:20:20|||||||||3
1649305230000|2022-04-07 04:20:30|47062.4|47042.4|47059.9|47039.9|47064.9|47044.9|47059.9|47039.9|4
1649305240000|2022-04-07 04:20:40|||||||||5
1649305250000|2022-04-07 04:20:50|47056.5|47036.5|47047.4|47027.4|47056.5|47036.5|47046.6|47026.6|8
1649305260000|2022-04-07 04:21:00|||||||||4
1649305270000|2022-04-07 04:21:10|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|2
1649305290000|2022-04-07 04:21:30|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|47044.1|47024.1|3
1649305300000|2022-04-07 04:21:40|||||||||2
1649305310000|2022-04-07 04:21:50|47041.6|47021.6|47028.2|47008.2|47041.6|47021.6|47028.2|47008.2|12
1649305320000|2022-04-07 04:22:00|47026.5|47006.5|47026.5|47006.5|47028.2|47008.2|47026.5|47006.5|0
1649305330000|2022-04-07 04:22:10|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47026.5|47006.5|0
1649305340000|2022-04-07 04:22:20|47026.5|47006.5|47025.7|47005.7|47026.5|47006.5|47025.7|47005.7|2
1649305350000|2022-04-07 04:22:30|47027.4|47007.4|47022.4|47002.4|47027.4|47007.4|47020.7|47000.7|2
1649305360000|2022-04-07 04:22:40|||||||||4
1649305370000|2022-04-07 04:22:50|47019.9|46999.9|47022.4|47002.4|47022.4|47002.4|47019.9|46999.9|3
1649305380000|2022-04-07 04:23:00|47024.9|47004.9|47024.9|47004.9|47025.7|47005.7|47024.9|47004.9|4
1649305400000|2022-04-07 04:23:20|47024.1|47004.1|47024.9|47004.9|47024.9|47004.9|47024.1|47004.1|0
1649305430000|2022-04-07 04:23:50|||||||||4
1649305440000|2022-04-07 04:24:00|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|2
1649305500000|2022-04-07 04:25:00|47019.9|46999.9|47011.5|46991.5|47019.9|46999.9|47011.5|46991.5|13
1649305510000|2022-04-07 04:25:10|47010.7|46990.7|47032.4|47012.4|47032.4|47012.4|47010.7|46990.7|9
1649305520000|2022-04-07 04:25:20|47031.6|47011.6|47029.9|47009.9|47031.6|47011.6|47029.9|47009.9|3
1649305530000|2022-04-07 04:25:30|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|47028.2|47008.2|0
1649305550000|2022-04-07 04:25:50|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|1
1649305570000|2022-04-07 04:26:10|47031.6|47011.6|47031.6|47011.6|47031.6|47011.6|47031.6|47011.6|0
1649305590000|2022-04-07 04:26:30|47032.4|47012.4|47030.7|47010.7|47032.4|47012.4|47030.7|47010.7|4
1649305600000|2022-04-07 04:26:40|47029|47009|47028.2|47008.2|47029|47009|47028.2|47008.2|0
1649305610000|2022-04-07 04:26:50|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|47029.9|47009.9|0
1649305620000|2022-04-07 04:27:00|47027.4|47007.4|47028.2|47008.2|47028.2|47008.2|47027.4|47007.4|0
1649305640000|2022-04-07 04:27:20|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|47027.4|47007.4|2
1649305650000|2022-04-07 04:27:30|47026.6|47006.6|47027.4|47007.4|47027.4|47007.4|47024.9|47004.9|0
1649305660000|2022-04-07 04:27:40|47029.9|47009.9|47032.4|47012.4|47032.4|47012.4|47029.9|47009.9|2
1649305670000|2022-04-07 04:27:50|||||||||1
1649305680000|2022-04-07 04:28:00|47034.1|47014.1|47034.9|47014.9|47034.9|47014.9|47034.1|47014.1|0
1649305690000|2022-04-07 04:28:10|47034.1|47014.1|47032.4|47012.4|47034.1|47014.1|47032.4|47012.4|0
1649305700000|2022-04-07 04:28:20|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|0
1649305710000|2022-04-07 04:28:30|47034.9|47014.9|47032.4|47012.4|47034.9|47014.9|47032.4|47012.4|0
1649305760000|2022-04-07 04:29:20|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|0
1649305770000|2022-04-07 04:29:30|47032.4|47012.4|47032.4|47012.4|47034.1|47014.1|47032.4|47012.4|0
1649305780000|2022-04-07 04:29:40|47034.1|47014.1|47045.7|47025.7|47047.4|47027.4|47034.1|47014.1|5
1649305790000|2022-04-07 04:29:50|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|5
1649305800000|2022-04-07 04:30:00|47049.9|47029.9|47048.2|47028.2|47049.9|47029.9|47047.4|47027.4|1
1649305810000|2022-04-07 04:30:10|47047.4|47027.4|47042.4|47022.4|47047.4|47027.4|47042.4|47022.4|8
1649305820000|2022-04-07 04:30:20|47041.6|47021.6|47040.8|47020.8|47041.6|47021.6|47040.8|47020.8|1
1649305830000|2022-04-07 04:30:30|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|47030.7|47010.7|6
1649305840000|2022-04-07 04:30:40|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|47024.9|47004.9|4
1649305850000|2022-04-07 04:30:50|||||||||12
1649305860000|2022-04-07 04:31:00|47030.7|47010.7|47029.9|47009.9|47032.4|47012.4|47029.9|47009.9|17
1649305870000|2022-04-07 04:31:10|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|47022.4|47002.4|2
1649305890000|2022-04-07 04:31:30|||||||||1
1649305900000|2022-04-07 04:31:40|47019.9|46999.9|47022.4|47002.4|47022.4|47002.4|47019.9|46999.9|2
1649305910000|2022-04-07 04:31:50|||||||||1
1649305950000|2022-04-07 04:32:30|||||||||2
1649305960000|2022-04-07 04:32:40|47023.2|47003.2|47024.9|47004.9|47024.9|47004.9|47023.2|47003.2|0
1649305980000|2022-04-07 04:33:00|||||||||3
1649305990000|2022-04-07 04:33:10|||||||||1
1649306000000|2022-04-07 04:33:20|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|47017.4|46997.4|2
1649306010000|2022-04-07 04:33:30|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|47019.9|46999.9|0
1649306030000|2022-04-07 04:33:50|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|47018.2|46998.2|1
1649306040000|2022-04-07 04:34:00|47019|46999|47018.2|46998.2|47019|46999|47018.2|46998.2|0
1649306050000|2022-04-07 04:34:10|47019|46999|47019|46999|47019|46999|47019|46999|0
1649306060000|2022-04-07 04:34:20|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|47020.7|47000.7|2
1649306090000|2022-04-07 04:34:50|47026.6|47006.6|47025.7|47005.7|47027.4|47007.4|47025.7|47005.7|3
1649306100000|2022-04-07 04:35:00|47027.4|47007.4|47037.4|47017.4|47037.4|47017.4|47027.4|47007.4|3
1649306120000|2022-04-07 04:35:20|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|4
1649306140000|2022-04-07 04:35:40|47042.4|47022.4|47040.7|47020.7|47042.4|47022.4|47040.7|47020.7|1
1649306150000|2022-04-07 04:35:50|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|0
1649306160000|2022-04-07 04:36:00|47040.7|47020.7|47043.2|47023.2|47043.2|47023.2|47040.7|47020.7|3
1649306200000|2022-04-07 04:36:40|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|47045.7|47025.7|2
1649306260000|2022-04-07 04:37:40|||||||||2
1649306280000|2022-04-07 04:38:00|47043.2|47023.2|47045.7|47025.7|47045.7|47025.7|47043.2|47023.2|1
1649306300000|2022-04-07 04:38:20|||||||||1
1649306310000|2022-04-07 04:38:30|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1649306320000|2022-04-07 04:38:40|||||||||1
1649306330000|2022-04-07 04:38:50|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|3
1649306340000|2022-04-07 04:39:00|||||||||1
1649306400000|2022-04-07 04:40:00|47039.9|47019.9|47039.1|47019.1|47039.9|47019.9|47039.1|47019.1|4
1649306410000|2022-04-07 04:40:10|47039.9|47019.9|47039.9|47019.9|47041.6|47021.6|47039.9|47019.9|0
1649306450000|2022-04-07 04:40:50|47038.2|47018.2|47032.4|47012.4|47038.2|47018.2|47032.4|47012.4|8
1649306460000|2022-04-07 04:41:00|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|47034.1|47014.1|0
1649306480000|2022-04-07 04:41:20|47033.3|47013.3|47031.6|47011.6|47033.3|47013.3|47031.6|47011.6|0
1649306500000|2022-04-07 04:41:40|||||||||3
1649306530000|2022-04-07 04:42:10|47034.1|47014.1|47043.2|47023.2|47045.7|47025.7|47034.1|47014.1|9
1649306560000|2022-04-07 04:42:40|47044.9|47024.9|47043.2|47023.2|47044.9|47024.9|47043.2|47023.2|0
1649306570000|2022-04-07 04:42:50|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|47044.9|47024.9|0
1649306580000|2022-04-07 04:43:00|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|47043.2|47023.2|1
1649306610000|2022-04-07 04:43:30|47044.9|47024.9|47054.1|47034.1|47054.1|47034.1|47044.9|47024.9|4
1649306620000|2022-04-07 04:43:40|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|47053.2|47033.2|1
1649306630000|2022-04-07 04:43:50|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1649306640000|2022-04-07 04:44:00|||||||||1
1649306660000|2022-04-07 04:44:20|||||||||2
1649306670000|2022-04-07 04:44:30|47053.2|47033.2|47052.4|47032.4|47053.2|47033.2|47052.4|47032.4|1
1649306680000|2022-04-07 04:44:40|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1649306690000|2022-04-07 04:44:50|||||||||1
1649306700000|2022-04-07 04:45:00|47052.4|47032.4|47052.4|47032.4|47054.1|47034.1|47052.4|47032.4|0
1649306710000|2022-04-07 04:45:10|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47052.4|47032.4|0
1649306760000|2022-04-07 04:46:00|||||||||1
1649306800000|2022-04-07 04:46:40|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|47054.9|47034.9|0
1649306810000|2022-04-07 04:46:50|47053.2|47033.2|47055.7|47035.7|47055.7|47035.7|47053.2|47033.2|2
1649306830000|2022-04-07 04:47:10|47054.9|47034.9|47054.1|47034.1|47054.9|47034.9|47054.1|47034.1|1
1649306840000|2022-04-07 04:47:20|47052.4|47032.4|47052.4|47032.4|47054.1|47034.1|47052.4|47032.4|0
1649306850000|2022-04-07 04:47:30|47054.1|47034.1|47052.4|47032.4|47054.1|47034.1|47052.4|47032.4|0
1649306860000|2022-04-07 04:47:40|47054.1|47034.1|47054.9|47034.9|47054.9|47034.9|47052.4|47032.4|0
1649306880000|2022-04-07 04:48:00|47054.1|47034.1|47052.4|47032.4|47054.1|47034.1|47052.4|47032.4|0
1649306890000|2022-04-07 04:48:10|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1649306900000|2022-04-07 04:48:20|||||||||2
1649306910000|2022-04-07 04:48:30|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|47057.4|47037.4|5
1649306920000|2022-04-07 04:48:40|47059.1|47039.1|47059.9|47039.9|47059.9|47039.9|47059.1|47039.1|0
1649306930000|2022-04-07 04:48:50|47059.1|47039.1|47054.9|47034.9|47059.1|47039.1|47054.9|47034.9|0
1649306970000|2022-04-07 04:49:30|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|47054.1|47034.1|0
1649307030000|2022-04-07 04:50:30|47055.8|47035.8|47050.8|47030.8|47055.8|47035.8|47050.8|47030.8|4
1649307060000|2022-04-07 04:51:00|47049.9|47029.9|47048.3|47028.3|47049.9|47029.9|47048.3|47028.3|0
1649307070000|2022-04-07 04:51:10|||||||||1
1649307080000|2022-04-07 04:51:20|47045.8|47025.8|47048.3|47028.3|47048.3|47028.3|47045.8|47025.8|4
1649307100000|2022-04-07 04:51:40|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|47049.9|47029.9|0
1649307120000|2022-04-07 04:52:00|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|47047.4|47027.4|1
1649307140000|2022-04-07 04:52:20|||||||||2
1649307240000|2022-04-07 04:54:00|47042.4|47022.4|47040|47020|47042.4|47022.4|47040|47020|7
1649307250000|2022-04-07 04:54:10|47040.8|47020.8|47041.6|47021.6|47041.6|47021.6|47040.8|47020.8|0
1649307270000|2022-04-07 04:54:30|47040.8|47020.8|47039.1|47019.1|47040.8|47020.8|47039.1|47019.1|1
1649307280000|2022-04-07 04:54:40|47036.6|47016.6|47034.9|47014.9|47037.4|47017.4|47032.4|47012.4|3
1649307290000|2022-04-07 04:54:50|47036.6|47016.6|47035.8|47015.8|47038.3|47018.3|47034.9|47014.9|4
1649307300000|2022-04-07 04:55:00|47037.4|47017.4|47038.3|47018.3|47038.3|47018.3|47036.6|47016.6|6
1649307310000|2022-04-07 04:55:10|47037.4|47017.4|47039.9|47019.9|47039.9|47019.9|47037.4|47017.4|2
1649307320000|2022-04-07 04:55:20|47037.4|47017.4|47039.9|47019.9|47039.9|47019.9|47037.4|47017.4|4
1649307330000|2022-04-07 04:55:30|47040.8|47020.8|47040.8|47020.8|47040.8|47020.8|47039.9|47019.9|4
1649307340000|2022-04-07 04:55:40|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|47042.4|47022.4|0
1649307350000|2022-04-07 04:55:50|47040.8|47020.8|47039.1|47019.1|47040.8|47020.8|47039.1|47019.1|32
1649307360000|2022-04-07 04:56:00|47037.4|47017.4|47035.8|47015.8|47037.4|47017.4|47035.8|47015.8|1
1649307380000|2022-04-07 04:56:20|||||||||2
1649307390000|2022-04-07 04:56:30|47034.9|47014.9|47034.9|47014.9|47034.9|47014.9|47034.9|47014.9|1
1649307400000|2022-04-07 04:56:40|47035.8|47015.8|47034.9|47014.9|47035.8|47015.8|47034.9|47014.9|3
1649307420000|2022-04-07 04:57:00|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|3
1649307430000|2022-04-07 04:57:10|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|0
1649307450000|2022-04-07 04:57:30|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|47041.6|47021.6|3
1649307460000|2022-04-07 04:57:40|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|47039.9|47019.9|1
1649307470000|2022-04-07 04:57:50|47038.3|47018.3|47039.9|47019.9|47039.9|47019.9|47038.3|47018.3|0
1649307480000|2022-04-07 04:58:00|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|47038.3|47018.3|0
1649307490000|2022-04-07 04:58:10|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|2
1649307500000|2022-04-07 04:58:20|47037.4|47017.4|47034.9|47014.9|47037.4|47017.4|47034.9|47014.9|0
1649307530000|2022-04-07 04:58:50|47035|47015|47035.8|47015.8|47037.5|47017.5|47035|47015|2
1649307540000|2022-04-07 04:59:00|47035|47015|47035.8|47015.8|47035.8|47015.8|47035|47015|1
1649307550000|2022-04-07 04:59:10|47035|47015|47037.5|47017.5|47037.5|47017.5|47035|47015|1
1649307560000|2022-04-07 04:59:20|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|47035.8|47015.8|0
1649307570000|2022-04-07 04:59:30|47037.5|47017.5|47037.5|47017.5|47037.5|47017.5|47035.8|47015.8|0
1649307580000|2022-04-07 04:59:40|47035.8|47015.8|47035|47015|47035.8|47015.8|47035|47015|4
1649307590000|2022-04-07 04:59:50|47060|47040|47061.6|47041.6|47063.3|47043.3|47060|47040|16
1649307600000|2022-04-07 05:00:00|47063.3|47043.3|47065|47045|47065|47045|47063.3|47043.3|4
1649307610000|2022-04-07 05:00:10|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|2
1649307620000|2022-04-07 05:00:20|||||||||2
1649307630000|2022-04-07 05:00:30|47063.3|47043.3|47062.5|47042.5|47063.3|47043.3|47062.5|47042.5|3
1649307650000|2022-04-07 05:00:50|||||||||2
1649307660000|2022-04-07 05:01:00|||||||||3
1649307690000|2022-04-07 05:01:30|47064.1|47044.1|47062.5|47042.5|47064.1|47044.1|47062.5|47042.5|0
1649307700000|2022-04-07 05:01:40|47063.3|47043.3|47064.1|47044.1|47065|47045|47063.3|47043.3|1
1649307720000|2022-04-07 05:02:00|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47060.8|47040.8|6
1649307730000|2022-04-07 05:02:10|47064.1|47044.1|47067.5|47047.5|47067.5|47047.5|47064.1|47044.1|1
1649307740000|2022-04-07 05:02:20|||||||||1
1649307750000|2022-04-07 05:02:30|47068.3|47048.3|47062.5|47042.5|47068.3|47048.3|47061.6|47041.6|11
1649307760000|2022-04-07 05:02:40|47063.3|47043.3|47065|47045|47065|47045|47062.5|47042.5|4
1649307770000|2022-04-07 05:02:50|47062.5|47042.5|47066.6|47046.6|47066.6|47046.6|47062.5|47042.5|9
1649307780000|2022-04-07 05:03:00|47065|47045|47065|47045|47067.5|47047.5|47063.3|47043.3|2
1649307790000|2022-04-07 05:03:10|47064.1|47044.1|47062.5|47042.5|47064.1|47044.1|47062.5|47042.5|1
1649307800000|2022-04-07 05:03:20|47061.6|47041.6|47062.5|47042.5|47062.5|47042.5|47061.6|47041.6|5
1649307810000|2022-04-07 05:03:30|47065|47045|47065|47045|47065|47045|47062.5|47042.5|2
1649307820000|2022-04-07 05:03:40|||||||||4
1649307830000|2022-04-07 05:03:50|47064.1|47044.1|47062.5|47042.5|47064.1|47044.1|47061.6|47041.6|5
1649307840000|2022-04-07 05:04:00|47061.6|47041.6|47062.5|47042.5|47062.5|47042.5|47060|47040|5
1649307850000|2022-04-07 05:04:10|47067.5|47047.5|47069.1|47049.1|47069.1|47049.1|47067.5|47047.5|5
1649307870000|2022-04-07 05:04:30|47070|47050|47070|47050|47070|47050|47067.5|47047.5|2
1649307880000|2022-04-07 05:04:40|47067.5|47047.5|47067.5|47047.5|47068.3|47048.3|47067.5|47047.5|0
1649307890000|2022-04-07 05:04:50|47070|47050|47070|47050|47070|47050|47070|47050|0
1649307900000|2022-04-07 05:05:00|47067.5|47047.5|47065|47045|47067.5|47047.5|47065|47045|4
1649307950000|2022-04-07 05:05:50|||||||||1
1649307960000|2022-04-07 05:06:00|47065.8|47045.8|47064.1|47044.1|47066.6|47046.6|47064.1|47044.1|1
1649307970000|2022-04-07 05:06:10|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|0
1649308020000|2022-04-07 05:07:00|||||||||1
1649308030000|2022-04-07 05:07:10|47061.6|47041.6|47062.5|47042.5|47062.5|47042.5|47059.1|47039.1|12
1649308040000|2022-04-07 05:07:20|||||||||1
1649308050000|2022-04-07 05:07:30|||||||||1
1649308070000|2022-04-07 05:07:50|47063.3|47043.3|47065|47045|47065|47045|47063.3|47043.3|3
1649308080000|2022-04-07 05:08:00|47064.2|47044.2|47065|47045|47065|47045|47062.5|47042.5|2
1649308090000|2022-04-07 05:08:10|47062.5|47042.5|47067.5|47047.5|47067.5|47047.5|47062.5|47042.5|1
1649308100000|2022-04-07 05:08:20|47065.8|47045.8|47065|47045|47065.8|47045.8|47065|47045|0
1649308110000|2022-04-07 05:08:30|||||||||2
1649308130000|2022-04-07 05:08:50|47067.5|47047.5|47065|47045|47067.5|47047.5|47065|47045|0
1649308140000|2022-04-07 05:09:00|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|0
1649308150000|2022-04-07 05:09:10|47067.5|47047.5|47068.3|47048.3|47068.3|47048.3|47067.5|47047.5|0
1649308160000|2022-04-07 05:09:20|47070|47050|47072.5|47052.5|47072.5|47052.5|47070|47050|1
1649308170000|2022-04-07 05:09:30|47074.2|47054.2|47080|47060|47080|47060|47072.5|47052.5|4
1649308180000|2022-04-07 05:09:40|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|0
1649308190000|2022-04-07 05:09:50|47078.3|47058.3|47077.5|47057.5|47082.5|47062.5|47077.5|47057.5|0
1649308200000|2022-04-07 05:10:00|47080|47060|47082.5|47062.5|47082.5|47062.5|47080|47060|2
1649308220000|2022-04-07 05:10:20|47080|47060|47080|47060|47080|47060|47080|47060|0
1649308240000|2022-04-07 05:10:40|47077.5|47057.5|47077.5|47057.5|47077.5|47057.5|47075|47055|2
1649308250000|2022-04-07 05:10:50|47075.8|47055.8|47073.3|47053.3|47075.8|47055.8|47073.3|47053.3|0
1649308260000|2022-04-07 05:11:00|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|0
1649308270000|2022-04-07 05:11:10|||||||||1
1649308280000|2022-04-07 05:11:20|47071.7|47051.7|47069.2|47049.2|47071.7|47051.7|47069.2|47049.2|8
1649308290000|2022-04-07 05:11:30|47070|47050|47071.7|47051.7|47071.7|47051.7|47070|47050|0
1649308300000|2022-04-07 05:11:40|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|47069.2|47049.2|3
1649308310000|2022-04-07 05:11:50|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|3
1649308320000|2022-04-07 05:12:00|47065.8|47045.8|47065.8|47045.8|47067.5|47047.5|47065.8|47045.8|1
1649308330000|2022-04-07 05:12:10|47067.5|47047.5|47068.3|47048.3|47068.3|47048.3|47067.5|47047.5|2
1649308340000|2022-04-07 05:12:20|47069.2|47049.2|47065.8|47045.8|47069.2|47049.2|47065.8|47045.8|2
1649308350000|2022-04-07 05:12:30|||||||||3
1649308360000|2022-04-07 05:12:40|||||||||1
1649308370000|2022-04-07 05:12:50|||||||||1
1649308380000|2022-04-07 05:13:00|47070|47050|47067.5|47047.5|47070|47050|47067.5|47047.5|5
1649308400000|2022-04-07 05:13:20|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|47065.8|47045.8|2
1649308410000|2022-04-07 05:13:30|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|0
1649308420000|2022-04-07 05:13:40|47065.8|47045.8|47067.5|47047.5|47067.5|47047.5|47065.8|47045.8|0
1649308430000|2022-04-07 05:13:50|47066.7|47046.7|47070|47050|47070|47050|47065|47045|4
1649308440000|2022-04-07 05:14:00|47071.7|47051.7|47070|47050|47071.7|47051.7|47070|47050|2
1649308470000|2022-04-07 05:14:30|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|47067.5|47047.5|1
1649308490000|2022-04-07 05:14:50|47070|47050|47070.8|47050.8|47070.8|47050.8|47070|47050|2
1649308500000|2022-04-07 05:15:00|47072.5|47052.5|47074.2|47054.2|47074.2|47054.2|47072.5|47052.5|1
1649308510000|2022-04-07 05:15:10|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|0
1649308530000|2022-04-07 05:15:30|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|47074.2|47054.2|0
1649308540000|2022-04-07 05:15:40|47072.5|47052.5|47073.3|47053.3|47075|47055|47072.5|47052.5|3
1649308550000|2022-04-07 05:15:50|47075|47055|47073.3|47053.3|47075|47055|47073.3|47053.3|0
1649308560000|2022-04-07 05:16:00|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|47072.5|47052.5|1
1649308570000|2022-04-07 05:16:10|47071.7|47051.7|47062.5|47042.5|47071.7|47051.7|47060|47040|12
1649308580000|2022-04-07 05:16:20|47063.3|47043.3|47065|47045|47065|47045|47063.3|47043.3|3
1649308590000|2022-04-07 05:16:30|47067.5|47047.5|47065.8|47045.8|47067.5|47047.5|47065.8|47045.8|4
1649308600000|2022-04-07 05:16:40|47067.5|47047.5|47074.2|47054.2|47074.2|47054.2|47065.8|47045.8|4
1649308610000|2022-04-07 05:16:50|47075.9|47055.9|47076.7|47056.7|47076.7|47056.7|47075.9|47055.9|1
1649308620000|2022-04-07 05:17:00|47073.3|47053.3|47074.2|47054.2|47074.2|47054.2|47072.5|47052.5|0
1649308630000|2022-04-07 05:17:10|47072.5|47052.5|47072.5|47052.5|47074.2|47054.2|47072.5|47052.5|0
1649308640000|2022-04-07 05:17:20|47070|47050|47070|47050|47070|47050|47070|47050|3
1649308650000|2022-04-07 05:17:30|47069.2|47049.2|47065|47045|47069.2|47049.2|47065|47045|3
1649308660000|2022-04-07 05:17:40|47064.2|47044.2|47062.5|47042.5|47064.2|47044.2|47062.5|47042.5|3
1649308670000|2022-04-07 05:17:50|47065|47045|47065|47045|47065|47045|47065|47045|0
1649308680000|2022-04-07 05:18:00|47062.5|47042.5|47060.8|47040.8|47062.5|47042.5|47060|47040|7
1649308690000|2022-04-07 05:18:10|||||||||1
1649308700000|2022-04-07 05:18:20|47061.6|47041.6|47064.2|47044.2|47065|47045|47061.6|47041.6|2
1649308710000|2022-04-07 05:18:30|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|0
1649308760000|2022-04-07 05:19:20|47065|47045|47064.2|47044.2|47065|47045|47064.2|47044.2|1
1649308770000|2022-04-07 05:19:30|47062.5|47042.5|47067.5|47047.5|47067.5|47047.5|47062.5|47042.5|3
1649308780000|2022-04-07 05:19:40|47070|47050|47075|47055|47075|47055|47070|47050|8
1649308790000|2022-04-07 05:19:50|47077.5|47057.5|47072.5|47052.5|47082.5|47062.5|47072.5|47052.5|10
1649308800000|2022-04-07 05:20:00|47071.7|47051.7|47067.5|47047.5|47071.7|47051.7|47065|47045|7
1649308810000|2022-04-07 05:20:10|47069.2|47049.2|47072.5|47052.5|47073.3|47053.3|47069.2|47049.2|16
1649308820000|2022-04-07 05:20:20|47073.3|47053.3|47075|47055|47075|47055|47072.5|47052.5|3
1649308830000|2022-04-07 05:20:30|||||||||5
1649308840000|2022-04-07 05:20:40|47074.2|47054.2|47070|47050|47074.2|47054.2|47070|47050|6
1649308850000|2022-04-07 05:20:50|47065|47045|47065|47045|47065|47045|47065|47045|9
1649308860000|2022-04-07 05:21:00|47065.8|47045.8|47060|47040|47065.8|47045.8|47060|47040|26
1649308870000|2022-04-07 05:21:10|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|47060.8|47040.8|1
1649308880000|2022-04-07 05:21:20|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|47062.5|47042.5|2
1649308890000|2022-04-07 05:21:30|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|47056.7|47036.7|6
1649308900000|2022-04-07 05:21:40|47055.9|47035.9|47051.7|47031.7|47055.9|47035.9|47051.7|47031.7|5
1649308910000|2022-04-07 05:21:50|47050|47030|47045|47025|47050.8|47030.8|47043.3|47023.3|19
1649308920000|2022-04-07 05:22:00|47050.9|47030.9|47049.2|47029.2|47050.9|47030.9|47049.2|47029.2|7
1649308930000|2022-04-07 05:22:10|47048.4|47028.4|47049.2|47029.2|47049.2|47029.2|47048.4|47028.4|3
1649308940000|2022-04-07 05:22:20|47048.4|47028.4|47045|47025|47048.4|47028.4|47045|47025|4
1649308950000|2022-04-07 05:22:30|47040|47020|47037.5|47017.5|47040.8|47020.8|47037.5|47017.5|4
1649308960000|2022-04-07 05:22:40|47035.8|47015.8|47035.8|47015.8|47037.5|47017.5|47033.3|47013.3|3
1649308970000|2022-04-07 05:22:50|47037.5|47017.5|47036.7|47016.7|47037.5|47017.5|47033.3|47013.3|2
1649308980000|2022-04-07 05:23:00|47035|47015|47025|47005|47037.5|47017.5|47025|47005|19
1649308990000|2022-04-07 05:23:10|47024.2|47004.2|47025|47005|47025|47005|47024.2|47004.2|7
1649309000000|2022-04-07 05:23:20|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|2
1649309010000|2022-04-07 05:23:30|47026.7|47006.7|47027.5|47007.5|47027.5|47007.5|47025|47005|11
1649309020000|2022-04-07 05:23:40|||||||||2
1649309030000|2022-04-07 05:23:50|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|47024.2|47004.2|4
1649309040000|2022-04-07 05:24:00|47025.9|47005.9|47025.9|47005.9|47025.9|47005.9|47024.2|47004.2|8
1649309050000|2022-04-07 05:24:10|47024.2|47004.2|47025|47005|47025|47005|47024.2|47004.2|1
1649309060000|2022-04-07 05:24:20|47024.2|47004.2|47024.2|47004.2|47027.5|47007.5|47024.2|47004.2|16
1649309070000|2022-04-07 05:24:30|47021.7|47001.7|47017.5|46997.5|47022.5|47002.5|47017.5|46997.5|15
1649309080000|2022-04-07 05:24:40|47016.7|46996.7|47017.5|46997.5|47017.5|46997.5|47015|46995|2
1649309090000|2022-04-07 05:24:50|47015|46995|47015|46995|47017.5|46997.5|47015|46995|5
1649309100000|2022-04-07 05:25:00|47012.5|46992.5|47007.5|46987.5|47012.5|46992.5|47007.5|46987.5|5
1649309110000|2022-04-07 05:25:10|47006.7|46986.7|46995|46975|47006.7|46986.7|46995|46975|20
1649309120000|2022-04-07 05:25:20|46998.3|46978.3|46997.5|46977.5|47002.5|46982.5|46997.5|46977.5|12
1649309130000|2022-04-07 05:25:30|46995|46975|46995|46975|46995|46975|46995|46975|4
1649309140000|2022-04-07 05:25:40|46995.8|46975.8|47005.9|46985.9|47005.9|46985.9|46995.8|46975.8|17
1649309150000|2022-04-07 05:25:50|47004.2|46984.2|46999.2|46979.2|47004.2|46984.2|46999.2|46979.2|5
1649309170000|2022-04-07 05:26:10|||||||||4
1649309180000|2022-04-07 05:26:20|||||||||4
1649309200000|2022-04-07 05:26:40|||||||||2
1649309220000|2022-04-07 05:27:00|47000|46980|47000|46980|47000|46980|47000|46980|4
1649309230000|2022-04-07 05:27:10|46999.2|46979.2|47015.8|46995.8|47015.8|46995.8|46999.2|46979.2|5
1649309240000|2022-04-07 05:27:20|47015|46995|47015|46995|47017.5|46997.5|47015|46995|1
1649309250000|2022-04-07 05:27:30|47013.3|46993.3|47015|46995|47015|46995|47013.3|46993.3|2
1649309260000|2022-04-07 05:27:40|47012.5|46992.5|47007.5|46987.5|47012.5|46992.5|47007.5|46987.5|4
1649309280000|2022-04-07 05:28:00|47008.3|46988.3|47008.3|46988.3|47008.3|46988.3|47008.3|46988.3|2
1649309290000|2022-04-07 05:28:10|47007.5|46987.5|47007.5|46987.5|47010|46990|47007.5|46987.5|1
1649309300000|2022-04-07 05:28:20|47012.5|46992.5|47017.5|46997.5|47017.5|46997.5|47012.5|46992.5|11
1649309310000|2022-04-07 05:28:30|47019.2|46999.2|47024.2|47004.2|47024.2|47004.2|47019.2|46999.2|2
1649309320000|2022-04-07 05:28:40|47023.3|47003.3|47023.3|47003.3|47025|47005|47022.5|47002.5|2
1649309330000|2022-04-07 05:28:50|47027.5|47007.5|47022.5|47002.5|47027.5|47007.5|47022.5|47002.5|8
1649309340000|2022-04-07 05:29:00|47019.2|46999.2|47022.5|47002.5|47022.5|47002.5|47017.5|46997.5|1
1649309350000|2022-04-07 05:29:10|||||||||1
1649309360000|2022-04-07 05:29:20|47025|47005|47025|47005|47025|47005|47025|47005|0
1649309370000|2022-04-07 05:29:30|47030|47010|47032.5|47012.5|47032.5|47012.5|47027.5|47007.5|7
1649309380000|2022-04-07 05:29:40|47031.7|47011.7|47030|47010|47031.7|47011.7|47030|47010|9
1649309390000|2022-04-07 05:29:50|47028.3|47008.3|47033.3|47013.3|47033.3|47013.3|47028.3|47008.3|5
1649309400000|2022-04-07 05:30:00|47030.8|47010.8|47025|47005|47030.8|47010.8|47022.5|47002.5|17
1649309410000|2022-04-07 05:30:10|47027.5|47007.5|47025|47005|47029.2|47009.2|47022.5|47002.5|12
1649309420000|2022-04-07 05:30:20|47024.2|47004.2|47022.5|47002.5|47024.2|47004.2|47012.5|46992.5|14
1649309430000|2022-04-07 05:30:30|47018.3|46998.3|47018.3|46998.3|47018.3|46998.3|47018.3|46998.3|4
1649309440000|2022-04-07 05:30:40|47017.5|46997.5|47017.5|46997.5|47017.5|46997.5|47015|46995|11
1649309450000|2022-04-07 05:30:50|47018.3|46998.3|47017.5|46997.5|47020|47000|47017.5|46997.5|12
1649309460000|2022-04-07 05:31:00|47015|46995|47020|47000|47020|47000|47013.3|46993.3|23
1649309470000|2022-04-07 05:31:10|47020.8|47000.8|47031.7|47011.7|47033.4|47013.4|47020.8|47000.8|12
1649309480000|2022-04-07 05:31:20|47033.4|47013.4|47030|47010|47035|47015|47030|47010|4
1649309490000|2022-04-07 05:31:30|47032.5|47012.5|47032.5|47012.5|47032.5|47012.5|47031.7|47011.7|6
1649309500000|2022-04-07 05:31:40|47030|47010|46999.2|46979.2|47030|47010|46999.2|46979.2|31
1649309510000|2022-04-07 05:31:50|47001.7|46981.7|47012.5|46992.5|47012.5|46992.5|47001.7|46981.7|6
1649309520000|2022-04-07 05:32:00|47015|46995|47017.5|46997.5|47017.5|46997.5|47012.5|46992.5|7
1649309530000|2022-04-07 05:32:10|47018.3|46998.3|47027.5|47007.5|47031.7|47011.7|47018.3|46998.3|6
1649309540000|2022-04-07 05:32:20|47025.8|47005.8|47030|47010|47030|47010|47025.8|47005.8|16
1649309550000|2022-04-07 05:32:30|||||||||8
1649309560000|2022-04-07 05:32:40|47029.2|47009.2|47030|47010|47030|47010|47029.2|47009.2|4
1649309570000|2022-04-07 05:32:50|47030.8|47010.8|47042.5|47022.5|47045.8|47025.8|47030.8|47010.8|18
1649309580000|2022-04-07 05:33:00|47041.7|47021.7|47035|47015|47041.7|47021.7|47035|47015|9
1649309590000|2022-04-07 05:33:10|47040|47020|47045|47025|47047.5|47027.5|47040|47020|15
1649309600000|2022-04-07 05:33:20|47045.8|47025.8|47045|47025|47047.5|47027.5|47045|47025|7
1649309610000|2022-04-07 05:33:30|47045.8|47025.8|47045|47025|47047.5|47027.5|47045|47025|4
1649309620000|2022-04-07 05:33:40|47045.8|47025.8|47058.4|47038.4|47058.4|47038.4|47045.8|47025.8|329
1649309630000|2022-04-07 05:33:50|47060.9|47040.9|47060|47040|47060.9|47040.9|47060|47040|6
1649309640000|2022-04-07 05:34:00|47061.7|47041.7|47058.4|47038.4|47061.7|47041.7|47058.4|47038.4|5
1649309650000|2022-04-07 05:34:10|47059.2|47039.2|47058.4|47038.4|47060.9|47040.9|47058.4|47038.4|4
1649309660000|2022-04-07 05:34:20|47056.7|47036.7|47055.9|47035.9|47057.6|47037.6|47055.9|47035.9|3
1649309670000|2022-04-07 05:34:30|||||||||2
1649309690000|2022-04-07 05:34:50|47055.1|47035.1|47050.9|47030.9|47055.9|47035.9|47050.9|47030.9|3
1649309700000|2022-04-07 05:35:00|47045.9|47025.9|47035.1|47015.1|47045.9|47025.9|47035.1|47015.1|13
1649309710000|2022-04-07 05:35:10|47035.9|47015.9|47065.9|47045.9|47065.9|47045.9|47035.9|47015.9|7
1649309720000|2022-04-07 05:35:20|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|47060.1|47040.1|1
1649309730000|2022-04-07 05:35:30|47058.4|47038.4|47060.9|47040.9|47060.9|47040.9|47058.4|47038.4|3
1649309750000|2022-04-07 05:35:50|47062.6|47042.6|47062.6|47042.6|47062.6|47042.6|47060.9|47040.9|4
1649309760000|2022-04-07 05:36:00|47060.9|47040.9|47065.9|47045.9|47065.9|47045.9|47060.9|47040.9|6
1649309770000|2022-04-07 05:36:10|47064.2|47044.2|47068.4|47048.4|47068.4|47048.4|47060.9|47040.9|4
1649309780000|2022-04-07 05:36:20|47070.1|47050.1|47089.3|47069.3|47089.3|47069.3|47070.1|47050.1|10
1649309790000|2022-04-07 05:36:30|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|47087.6|47067.6|0
1649309800000|2022-04-07 05:36:40|47090.1|47070.1|47090.9|47070.9|47093.4|47073.4|47090.1|47070.1|3
1649309810000|2022-04-07 05:36:50|47088.4|47068.4|47088.4|47068.4|47090.9|47070.9|47087.6|47067.6|6
1649309820000|2022-04-07 05:37:00|47090.9|47070.9|47096.7|47076.7|47096.7|47076.7|47090.9|47070.9|11
1649309830000|2022-04-07 05:37:10|47097.6|47077.6|47095.9|47075.9|47097.6|47077.6|47095.9|47075.9|1
1649309840000|2022-04-07 05:37:20|47101.7|47081.7|47104.2|47084.2|47104.2|47084.2|47101.7|47081.7|3
1649309850000|2022-04-07 05:37:30|47101.7|47081.7|47104.2|47084.2|47104.2|47084.2|47101.7|47081.7|0
1649309860000|2022-04-07 05:37:40|47101.7|47081.7|47104.2|47084.2|47106.7|47086.7|47101.7|47081.7|1
1649309870000|2022-04-07 05:37:50|47105.9|47085.9|47101.7|47081.7|47106.7|47086.7|47101.7|47081.7|5
1649309880000|2022-04-07 05:38:00|47104.2|47084.2|47101.7|47081.7|47104.2|47084.2|47101.7|47081.7|0
1649309890000|2022-04-07 05:38:10|47116.7|47096.7|47140.9|47120.9|47143.4|47123.4|47116.7|47096.7|18
1649309900000|2022-04-07 05:38:20|47135.9|47115.9|47145.9|47125.9|47146.7|47126.7|47128.4|47108.4|7
1649309910000|2022-04-07 05:38:30|47147.6|47127.6|47145.9|47125.9|47147.6|47127.6|47140.9|47120.9|5
1649309920000|2022-04-07 05:38:40|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|0
1649309930000|2022-04-07 05:38:50|47145.9|47125.9|47145.9|47125.9|47145.9|47125.9|47143.4|47123.4|4
1649309940000|2022-04-07 05:39:00|47145.1|47125.1|47140.9|47120.9|47145.1|47125.1|47140.9|47120.9|1
1649309950000|2022-04-07 05:39:10|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|0
1649309960000|2022-04-07 05:39:20|47144.2|47124.2|47147.6|47127.6|47147.6|47127.6|47144.2|47124.2|4
1649309970000|2022-04-07 05:39:30|47146.7|47126.7|47148.4|47128.4|47148.4|47128.4|47146.7|47126.7|0
1649309990000|2022-04-07 05:39:50|47145.9|47125.9|47145.9|47125.9|47148.4|47128.4|47145.9|47125.9|1
1649310000000|2022-04-07 05:40:00|47148.4|47128.4|47145.9|47125.9|47148.4|47128.4|47145.9|47125.9|0
1649310010000|2022-04-07 05:40:10|47143.4|47123.4|47140.9|47120.9|47145.9|47125.9|47140.9|47120.9|0
1649310020000|2022-04-07 05:40:20|47143.4|47123.4|47135.9|47115.9|47143.4|47123.4|47135.1|47115.1|2
1649310030000|2022-04-07 05:40:30|47134.3|47114.3|47130.9|47110.9|47134.3|47114.3|47130.1|47110.1|0
1649310040000|2022-04-07 05:40:40|47130.1|47110.1|47130.9|47110.9|47130.9|47110.9|47126.7|47106.7|2
1649310050000|2022-04-07 05:40:50|47130.1|47110.1|47125.9|47105.9|47130.9|47110.9|47125.9|47105.9|5
1649310060000|2022-04-07 05:41:00|47125.1|47105.1|47128.4|47108.4|47128.4|47108.4|47125.1|47105.1|6
1649310070000|2022-04-07 05:41:10|47127.6|47107.6|47125.9|47105.9|47127.6|47107.6|47125.9|47105.9|0
1649310090000|2022-04-07 05:41:30|47123.4|47103.4|47116.7|47096.7|47123.4|47103.4|47116.7|47096.7|3
1649310100000|2022-04-07 05:41:40|||||||||1
1649310110000|2022-04-07 05:41:50|47117.5|47097.5|47116.7|47096.7|47119.2|47099.2|47115|47095|4
1649310120000|2022-04-07 05:42:00|47118.4|47098.4|47120.9|47100.9|47120.9|47100.9|47118.4|47098.4|1
1649310130000|2022-04-07 05:42:10|47121.7|47101.7|47120.9|47100.9|47123.4|47103.4|47120.9|47100.9|1
1649310140000|2022-04-07 05:42:20|47123.4|47103.4|47123.4|47103.4|47123.4|47103.4|47120.9|47100.9|0
1649310150000|2022-04-07 05:42:30|47122.6|47102.6|47128.4|47108.4|47128.4|47108.4|47120.9|47100.9|2
1649310160000|2022-04-07 05:42:40|47129.2|47109.2|47126.7|47106.7|47130.9|47110.9|47126.7|47106.7|0
1649310170000|2022-04-07 05:42:50|47125.9|47105.9|47126.7|47106.7|47126.7|47106.7|47125.9|47105.9|0
1649310180000|2022-04-07 05:43:00|47124.2|47104.2|47120.9|47100.9|47124.2|47104.2|47120.9|47100.9|0
1649310210000|2022-04-07 05:43:30|47118.4|47098.4|47105.9|47085.9|47118.4|47098.4|47105.9|47085.9|2
1649310220000|2022-04-07 05:43:40|47103.4|47083.4|47105.1|47085.1|47105.1|47085.1|47100.9|47080.9|2
1649310230000|2022-04-07 05:43:50|47106.8|47086.8|47105.1|47085.1|47106.8|47086.8|47105.1|47085.1|0
1649310240000|2022-04-07 05:44:00|47106.7|47086.7|47112.5|47092.5|47112.5|47092.5|47106.7|47086.7|4
1649310250000|2022-04-07 05:44:10|47113.4|47093.4|47113.4|47093.4|47113.4|47093.4|47113.4|47093.4|0
1649310270000|2022-04-07 05:44:30|47115|47095|47120.1|47100.1|47120.1|47100.1|47115|47095|0
1649310280000|2022-04-07 05:44:40|47121.8|47101.8|47121.8|47101.8|47121.8|47101.8|47120.1|47100.1|0
1649310290000|2022-04-07 05:44:50|47120.1|47100.1|47120.1|47100.1|47122.6|47102.6|47120.1|47100.1|2
1649310320000|2022-04-07 05:45:20|47120.9|47100.9|47120.9|47100.9|47120.9|47100.9|47120.9|47100.9|0
1649310330000|2022-04-07 05:45:30|47120.1|47100.1|47111.7|47091.7|47120.9|47100.9|47111.7|47091.7|0
1649310340000|2022-04-07 05:45:40|47114.2|47094.2|47111.7|47091.7|47114.2|47094.2|47111.7|47091.7|0
1649310350000|2022-04-07 05:45:50|47115.9|47095.9|47113.4|47093.4|47115.9|47095.9|47110.9|47090.9|5
1649310360000|2022-04-07 05:46:00|47115.1|47095.1|47115.9|47095.9|47118.4|47098.4|47115.1|47095.1|4
1649310370000|2022-04-07 05:46:10|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|47117.6|47097.6|1
1649310380000|2022-04-07 05:46:20|47118.4|47098.4|47109.2|47089.2|47118.4|47098.4|47109.2|47089.2|4
1649310390000|2022-04-07 05:46:30|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|0
1649310410000|2022-04-07 05:46:50|||||||||1
1649310420000|2022-04-07 05:47:00|47108.4|47088.4|47107.6|47087.6|47110.1|47090.1|47107.6|47087.6|2
1649310430000|2022-04-07 05:47:10|47108.4|47088.4|47110.1|47090.1|47110.1|47090.1|47108.4|47088.4|1
1649310440000|2022-04-07 05:47:20|47110.9|47090.9|47112.6|47092.6|47112.6|47092.6|47108.4|47088.4|3
1649310450000|2022-04-07 05:47:30|47113.4|47093.4|47115.9|47095.9|47115.9|47095.9|47113.4|47093.4|5
1649310470000|2022-04-07 05:47:50|47115.1|47095.1|47108.4|47088.4|47115.1|47095.1|47108.4|47088.4|1
1649310480000|2022-04-07 05:48:00|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|47105.9|47085.9|0
1649310490000|2022-04-07 05:48:10|47108.4|47088.4|47108.4|47088.4|47108.4|47088.4|47108.4|47088.4|0
1649310500000|2022-04-07 05:48:20|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|47110.9|47090.9|0
1649310510000|2022-04-07 05:48:30|47112.6|47092.6|47110.9|47090.9|47112.6|47092.6|47110.9|47090.9|0
1649310520000|2022-04-07 05:48:40|47110.1|47090.1|47110.1|47090.1|47110.1|47090.1|47110.1|47090.1|0
1649310530000|2022-04-07 05:48:50|47110.9|47090.9|47110.1|47090.1|47110.9|47090.9|47110.1|47090.1|2
1649310540000|2022-04-07 05:49:00|47109.3|47089.3|47107.6|47087.6|47109.3|47089.3|47107.6|47087.6|0
1649310560000|2022-04-07 05:49:20|47105.9|47085.9|47098.4|47078.4|47105.9|47085.9|47098.4|47078.4|4
1649310570000|2022-04-07 05:49:30|47097.6|47077.6|47095.9|47075.9|47097.6|47077.6|47095.9|47075.9|3
1649310590000|2022-04-07 05:49:50|47095.1|47075.1|47093.4|47073.4|47095.1|47075.1|47093.4|47073.4|0
1649310600000|2022-04-07 05:50:00|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|47090.9|47070.9|2
1649310610000|2022-04-07 05:50:10|||||||||4
1649310620000|2022-04-07 05:50:20|47092.6|47072.6|47096.7|47076.7|47096.7|47076.7|47092.6|47072.6|4
1649310630000|2022-04-07 05:50:30|47098.4|47078.4|47098.4|47078.4|47099.2|47079.2|47095.9|47075.9|0
1649310640000|2022-04-07 05:50:40|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|47099.2|47079.2|0
1649310650000|2022-04-07 05:50:50|47100.9|47080.9|47100.9|47080.9|47100.9|47080.9|47100.9|47080.9|0
1649310660000|2022-04-07 05:51:00|47103.4|47083.4|47107.6|47087.6|47107.6|47087.6|47103.4|47083.4|2
1649310670000|2022-04-07 05:51:10|47109.3|47089.3|47113.4|47093.4|47113.4|47093.4|47109.3|47089.3|1
1649310680000|2022-04-07 05:51:20|47111.7|47091.7|47110.9|47090.9|47111.7|47091.7|47106.7|47086.7|0
1649310690000|2022-04-07 05:51:30|47109.2|47089.2|47110.9|47090.9|47110.9|47090.9|47109.2|47089.2|0
1649310710000|2022-04-07 05:51:50|47113.4|47093.4|47110.1|47090.1|47113.4|47093.4|47110.1|47090.1|1
1649310720000|2022-04-07 05:52:00|47108.4|47088.4|47114.2|47094.2|47114.2|47094.2|47108.4|47088.4|1
1649310730000|2022-04-07 05:52:10|47110.9|47090.9|47113.4|47093.4|47113.4|47093.4|47110.9|47090.9|2
1649310740000|2022-04-07 05:52:20|47111.7|47091.7|47107.6|47087.6|47111.7|47091.7|47107.6|47087.6|0
1649310760000|2022-04-07 05:52:40|47108.4|47088.4|47108.4|47088.4|47110.1|47090.1|47108.4|47088.4|4
1649310770000|2022-04-07 05:52:50|47110.1|47090.1|47110.9|47090.9|47112.6|47092.6|47110.1|47090.1|2
1649310780000|2022-04-07 05:53:00|47115.1|47095.1|47110.9|47090.9|47115.1|47095.1|47110.9|47090.9|0
1649310790000|2022-04-07 05:53:10|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|47111.7|47091.7|3
1649310810000|2022-04-07 05:53:30|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|1
1649310820000|2022-04-07 05:53:40|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|1
1649310840000|2022-04-07 05:54:00|47118.4|47098.4|47120.9|47100.9|47120.9|47100.9|47118.4|47098.4|0
1649310850000|2022-04-07 05:54:10|47121.7|47101.7|47121.7|47101.7|47121.7|47101.7|47121.7|47101.7|2
1649310860000|2022-04-07 05:54:20|47123.4|47103.4|47123.4|47103.4|47125.1|47105.1|47123.4|47103.4|0
1649310870000|2022-04-07 05:54:30|47125.1|47105.1|47120.9|47100.9|47125.1|47105.1|47120.9|47100.9|0
1649310880000|2022-04-07 05:54:40|47122.6|47102.6|47125.9|47105.9|47125.9|47105.9|47122.6|47102.6|0
1649310890000|2022-04-07 05:54:50|47128.4|47108.4|47125.9|47105.9|47128.4|47108.4|47125.9|47105.9|0
1649310910000|2022-04-07 05:55:10|47126.7|47106.7|47126.7|47106.7|47129.2|47109.2|47126.7|47106.7|2
1649310920000|2022-04-07 05:55:20|47127.5|47107.5|47135.9|47115.9|47135.9|47115.9|47127.5|47107.5|0
1649310930000|2022-04-07 05:55:30|47137.6|47117.6|47135.1|47115.1|47137.6|47117.6|47135.1|47115.1|0
1649310940000|2022-04-07 05:55:40|47135.9|47115.9|47137.6|47117.6|47139.2|47119.2|47135.9|47115.9|1
1649310950000|2022-04-07 05:55:50|47138.4|47118.4|47140.9|47120.9|47140.9|47120.9|47138.4|47118.4|1
1649310960000|2022-04-07 05:56:00|47135.9|47115.9|47139.2|47119.2|47140.9|47120.9|47135.9|47115.9|0
1649310970000|2022-04-07 05:56:10|47140.9|47120.9|47135.9|47115.9|47140.9|47120.9|47135.9|47115.9|0
1649310980000|2022-04-07 05:56:20|47140.1|47120.1|47140.9|47120.9|47140.9|47120.9|47135.9|47115.9|0
1649311000000|2022-04-07 05:56:40|||||||||2
1649311010000|2022-04-07 05:56:50|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|47143.4|47123.4|0
1649311020000|2022-04-07 05:57:00|47145.9|47125.9|47145.9|47125.9|47145.9|47125.9|47145.9|47125.9|2
1649311030000|2022-04-07 05:57:10|47150|47130|47155.9|47135.9|47155.9|47135.9|47150|47130|7
1649311040000|2022-04-07 05:57:20|||||||||1
1649311050000|2022-04-07 05:57:30|47152.5|47132.5|47155.9|47135.9|47155.9|47135.9|47152.5|47132.5|1
1649311070000|2022-04-07 05:57:50|47153.4|47133.4|47154.2|47134.2|47154.2|47134.2|47151.7|47131.7|0
1649311080000|2022-04-07 05:58:00|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|47150.9|47130.9|1
1649311090000|2022-04-07 05:58:10|||||||||3
1649311100000|2022-04-07 05:58:20|47154.2|47134.2|47161.7|47141.7|47161.7|47141.7|47154.2|47134.2|6
1649311110000|2022-04-07 05:58:30|47165.1|47145.1|47165.9|47145.9|47165.9|47145.9|47165.1|47145.1|0
1649311120000|2022-04-07 05:58:40|||||||||1
1649311130000|2022-04-07 05:58:50|47172.6|47152.6|47172.6|47152.6|47172.6|47152.6|47172.6|47152.6|6
1649311140000|2022-04-07 05:59:00|47175.1|47155.1|47173.4|47153.4|47175.1|47155.1|47173.4|47153.4|1
1649311150000|2022-04-07 05:59:10|47175.1|47155.1|47168.4|47148.4|47175.1|47155.1|47168.4|47148.4|0
1649311160000|2022-04-07 05:59:20|47170|47150|47173.4|47153.4|47173.4|47153.4|47170|47150|1
1649311170000|2022-04-07 05:59:30|47172.6|47152.6|47173.4|47153.4|47173.4|47153.4|47172.6|47152.6|0
1649311180000|2022-04-07 05:59:40|||||||||1
1649311190000|2022-04-07 05:59:50|47175.9|47155.9|47178.4|47158.4|47180.9|47160.9|47175.9|47155.9|3
1649311200000|2022-04-07 06:00:00|47177.6|47157.6|47170.9|47150.9|47177.6|47157.6|47168.4|47148.4|4
1649311210000|2022-04-07 06:00:10|47163.4|47143.4|47163.4|47143.4|47163.4|47143.4|47163.4|47143.4|3
1649311220000|2022-04-07 06:00:20|47165.9|47145.9|47163.4|47143.4|47165.9|47145.9|47163.4|47143.4|2
1649311230000|2022-04-07 06:00:30|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|47161.7|47141.7|0
1649311240000|2022-04-07 06:00:40|47165.9|47145.9|47165.9|47145.9|47165.9|47145.9|47165.9|47145.9|2
1649311260000|2022-04-07 06:01:00|47175|47155|47175|47155|47175|47155|47175|47155|5
1649311270000|2022-04-07 06:01:10|47174.2|47154.2|47185|47165|47185|47165|47174.2|47154.2|5
1649311280000|2022-04-07 06:01:20|47184.2|47164.2|47182.5|47162.5|47185|47165|47182.5|47162.5|1
1649311290000|2022-04-07 06:01:30|47185|47165|47198.4|47178.4|47198.4|47178.4|47185|47165|7
1649311300000|2022-04-07 06:01:40|47196.7|47176.7|47195.9|47175.9|47196.7|47176.7|47195.9|47175.9|0
1649311310000|2022-04-07 06:01:50|||||||||1
1649311320000|2022-04-07 06:02:00|47195.1|47175.1|47195.9|47175.9|47200.1|47180.1|47190.1|47170.1|7
1649311330000|2022-04-07 06:02:10|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|0
1649311340000|2022-04-07 06:02:20|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|0
1649311350000|2022-04-07 06:02:30|47199.2|47179.2|47200.9|47180.9|47205.9|47185.9|47199.2|47179.2|16
1649311360000|2022-04-07 06:02:40|47203.4|47183.4|47203.4|47183.4|47203.4|47183.4|47203.4|47183.4|0
1649311380000|2022-04-07 06:03:00|47204.2|47184.2|47208.4|47188.4|47208.4|47188.4|47204.2|47184.2|4
1649311390000|2022-04-07 06:03:10|47207.6|47187.6|47210.9|47190.9|47210.9|47190.9|47205.9|47185.9|0
1649311400000|2022-04-07 06:03:20|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|47207.6|47187.6|1
1649311410000|2022-04-07 06:03:30|47210.9|47190.9|47205.1|47185.1|47210.9|47190.9|47203.4|47183.4|12
1649311420000|2022-04-07 06:03:40|47203.4|47183.4|47195.9|47175.9|47205.9|47185.9|47195.9|47175.9|5
1649311430000|2022-04-07 06:03:50|47193.4|47173.4|47192.6|47172.6|47193.4|47173.4|47192.6|47172.6|2
1649311440000|2022-04-07 06:04:00|47190.9|47170.9|47193.4|47173.4|47197.6|47177.6|47190.9|47170.9|6
1649311450000|2022-04-07 06:04:10|47192.6|47172.6|47191.7|47171.7|47193.4|47173.4|47188.4|47168.4|1
1649311460000|2022-04-07 06:04:20|47193.4|47173.4|47195.1|47175.1|47195.1|47175.1|47193.4|47173.4|1
1649311470000|2022-04-07 06:04:30|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|47200.1|47180.1|1
1649311480000|2022-04-07 06:04:40|47198.4|47178.4|47196.7|47176.7|47198.4|47178.4|47196.7|47176.7|0
1649311490000|2022-04-07 06:04:50|47195.9|47175.9|47187.6|47167.6|47195.9|47175.9|47187.6|47167.6|1
1649311500000|2022-04-07 06:05:00|47185.9|47165.9|47175.9|47155.9|47185.9|47165.9|47175.9|47155.9|4
1649311520000|2022-04-07 06:05:20|47178.4|47158.4|47183.4|47163.4|47183.4|47163.4|47178.4|47158.4|3
1649311530000|2022-04-07 06:05:30|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|1
1649311540000|2022-04-07 06:05:40|47186.7|47166.7|47188.4|47168.4|47188.4|47168.4|47186.7|47166.7|0
1649311550000|2022-04-07 06:05:50|47185.9|47165.9|47190.9|47170.9|47190.9|47170.9|47185.9|47165.9|2
1649311560000|2022-04-07 06:06:00|47188.4|47168.4|47181.7|47161.7|47190.9|47170.9|47181.7|47161.7|6
1649311570000|2022-04-07 06:06:10|47180.9|47160.9|47179.2|47159.2|47180.9|47160.9|47179.2|47159.2|1
1649311580000|2022-04-07 06:06:20|47178.4|47158.4|47181.7|47161.7|47181.7|47161.7|47170.9|47150.9|9
1649311590000|2022-04-07 06:06:30|47180.9|47160.9|47178.4|47158.4|47182.6|47162.6|47178.4|47158.4|0
1649311600000|2022-04-07 06:06:40|47180.9|47160.9|47178.4|47158.4|47180.9|47160.9|47178.4|47158.4|1
1649311610000|2022-04-07 06:06:50|47176.7|47156.7|47175.9|47155.9|47176.7|47156.7|47175.9|47155.9|0
1649311620000|2022-04-07 06:07:00|47170.9|47150.9|47167.6|47147.6|47170.9|47150.9|47165.9|47145.9|4
1649311630000|2022-04-07 06:07:10|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|0
1649311640000|2022-04-07 06:07:20|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|0
1649311670000|2022-04-07 06:07:50|47169.2|47149.2|47168.4|47148.4|47169.2|47149.2|47168.4|47148.4|3
1649311680000|2022-04-07 06:08:00|47170.1|47150.1|47173.4|47153.4|47173.4|47153.4|47168.4|47148.4|0
1649311690000|2022-04-07 06:08:10|47170.9|47150.9|47170.1|47150.1|47170.9|47150.9|47170.1|47150.1|0
1649311700000|2022-04-07 06:08:20|47168.4|47148.4|47168.4|47148.4|47168.4|47148.4|47165.9|47145.9|0
1649311710000|2022-04-07 06:08:30|47170.1|47150.1|47170.1|47150.1|47170.9|47150.9|47170.1|47150.1|1
1649311740000|2022-04-07 06:09:00|47170.9|47150.9|47170.1|47150.1|47171.7|47151.7|47168.4|47148.4|4
1649311750000|2022-04-07 06:09:10|47168.4|47148.4|47173.4|47153.4|47173.4|47153.4|47168.4|47148.4|0
1649311780000|2022-04-07 06:09:40|47178.4|47158.4|47187.6|47167.6|47189.3|47169.3|47178.4|47158.4|3
1649311790000|2022-04-07 06:09:50|47189.3|47169.3|47185.1|47165.1|47189.3|47169.3|47185.1|47165.1|0
1649311800000|2022-04-07 06:10:00|47185.9|47165.9|47183.4|47163.4|47185.9|47165.9|47183.4|47163.4|1
1649311810000|2022-04-07 06:10:10|47185.9|47165.9|47182.6|47162.6|47185.9|47165.9|47182.6|47162.6|2
1649311820000|2022-04-07 06:10:20|47180.9|47160.9|47178.4|47158.4|47183.4|47163.4|47178.4|47158.4|0
1649311830000|2022-04-07 06:10:30|47181.7|47161.7|47183.4|47163.4|47183.4|47163.4|47180.9|47160.9|0
1649311840000|2022-04-07 06:10:40|47180.9|47160.9|47183.4|47163.4|47183.4|47163.4|47180.9|47160.9|2
1649311850000|2022-04-07 06:10:50|47185.1|47165.1|47182.6|47162.6|47185.1|47165.1|47182.6|47162.6|0
1649311870000|2022-04-07 06:11:10|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|0
1649311880000|2022-04-07 06:11:20|47185.9|47165.9|47182.6|47162.6|47185.9|47165.9|47182.6|47162.6|2
1649311890000|2022-04-07 06:11:30|47183.4|47163.4|47180.9|47160.9|47185.1|47165.1|47180.9|47160.9|5
1649311900000|2022-04-07 06:11:40|||||||||2
1649311910000|2022-04-07 06:11:50|47176.7|47156.7|47175.9|47155.9|47176.7|47156.7|47175.9|47155.9|1
1649311920000|2022-04-07 06:12:00|47173.4|47153.4|47175.9|47155.9|47175.9|47155.9|47173.4|47153.4|0
1649311930000|2022-04-07 06:12:10|47175.1|47155.1|47178.4|47158.4|47178.4|47158.4|47173.4|47153.4|2
1649311940000|2022-04-07 06:12:20|||||||||1
1649311950000|2022-04-07 06:12:30|||||||||2
1649311980000|2022-04-07 06:13:00|47180.1|47160.1|47185.9|47165.9|47185.9|47165.9|47180.1|47160.1|7
1649311990000|2022-04-07 06:13:10|47184.2|47164.2|47189.2|47169.2|47189.2|47169.2|47183.4|47163.4|1
1649312000000|2022-04-07 06:13:20|47190.9|47170.9|47200.9|47180.9|47200.9|47180.9|47190.9|47170.9|3
1649312040000|2022-04-07 06:14:00|47195.9|47175.9|47194.2|47174.2|47195.9|47175.9|47194.2|47174.2|3
1649312050000|2022-04-07 06:14:10|47193.4|47173.4|47195.9|47175.9|47195.9|47175.9|47193.4|47173.4|0
1649312060000|2022-04-07 06:14:20|47193.4|47173.4|47195.9|47175.9|47195.9|47175.9|47193.4|47173.4|0
1649312070000|2022-04-07 06:14:30|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|0
1649312080000|2022-04-07 06:14:40|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|1
1649312100000|2022-04-07 06:15:00|47194.2|47174.2|47191.7|47171.7|47194.2|47174.2|47191.7|47171.7|2
1649312110000|2022-04-07 06:15:10|47193.4|47173.4|47178.4|47158.4|47193.4|47173.4|47178.4|47158.4|7
1649312120000|2022-04-07 06:15:20|47177.6|47157.6|47173.4|47153.4|47177.6|47157.6|47173.4|47153.4|0
1649312130000|2022-04-07 06:15:30|47174.2|47154.2|47175.9|47155.9|47176.7|47156.7|47174.2|47154.2|2
1649312140000|2022-04-07 06:15:40|47176.7|47156.7|47178.4|47158.4|47178.4|47158.4|47176.7|47156.7|0
1649312150000|2022-04-07 06:15:50|47176.7|47156.7|47173.4|47153.4|47176.7|47156.7|47173.4|47153.4|0
1649312160000|2022-04-07 06:16:00|47175.9|47155.9|47175.9|47155.9|47175.9|47155.9|47175.1|47155.1|1
1649312170000|2022-04-07 06:16:10|47178.4|47158.4|47180.9|47160.9|47180.9|47160.9|47178.4|47158.4|1
1649312180000|2022-04-07 06:16:20|47181.7|47161.7|47180.9|47160.9|47181.7|47161.7|47180.9|47160.9|0
1649312190000|2022-04-07 06:16:30|47180.1|47160.1|47178.4|47158.4|47180.1|47160.1|47178.4|47158.4|0
1649312200000|2022-04-07 06:16:40|47180.1|47160.1|47185.1|47165.1|47185.9|47165.9|47180.1|47160.1|2
1649312210000|2022-04-07 06:16:50|47183.4|47163.4|47180.9|47160.9|47184.3|47164.3|47180.9|47160.9|0
1649312220000|2022-04-07 06:17:00|47180.1|47160.1|47178.4|47158.4|47180.1|47160.1|47178.4|47158.4|1
1649312230000|2022-04-07 06:17:10|47175.9|47155.9|47175.9|47155.9|47175.9|47155.9|47175.9|47155.9|2
1649312240000|2022-04-07 06:17:20|47178.4|47158.4|47183.4|47163.4|47183.4|47163.4|47178.4|47158.4|4
1649312250000|2022-04-07 06:17:30|47185.1|47165.1|47185.9|47165.9|47185.9|47165.9|47185.1|47165.1|0
1649312260000|2022-04-07 06:17:40|47186.7|47166.7|47195.9|47175.9|47200.9|47180.9|47186.7|47166.7|7
1649312280000|2022-04-07 06:18:00|47193.4|47173.4|47190.9|47170.9|47193.4|47173.4|47190.9|47170.9|0
1649312290000|2022-04-07 06:18:10|47185.9|47165.9|47185.9|47165.9|47185.9|47165.9|47185.9|47165.9|2
1649312300000|2022-04-07 06:18:20|||||||||1
1649312310000|2022-04-07 06:18:30|47185.1|47165.1|47183.4|47163.4|47185.1|47165.1|47183.4|47163.4|0
1649312320000|2022-04-07 06:18:40|47185.1|47165.1|47185.9|47165.9|47185.9|47165.9|47185.1|47165.1|1
1649312340000|2022-04-07 06:19:00|47186.7|47166.7|47188.4|47168.4|47190.9|47170.9|47186.7|47166.7|0
1649312350000|2022-04-07 06:19:10|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|1
1649312360000|2022-04-07 06:19:20|47192.6|47172.6|47193.4|47173.4|47193.4|47173.4|47192.6|47172.6|0
1649312370000|2022-04-07 06:19:30|47194.2|47174.2|47195.9|47175.9|47195.9|47175.9|47194.2|47174.2|4
1649312410000|2022-04-07 06:20:10|47193.4|47173.4|47197.6|47177.6|47197.6|47177.6|47193.4|47173.4|1
1649312420000|2022-04-07 06:20:20|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|0
1649312430000|2022-04-07 06:20:30|47197.6|47177.6|47197.6|47177.6|47197.6|47177.6|47195.9|47175.9|0
1649312440000|2022-04-07 06:20:40|47195.9|47175.9|47195.9|47175.9|47197.6|47177.6|47193.4|47173.4|0
1649312450000|2022-04-07 06:20:50|47197.6|47177.6|47192.6|47172.6|47197.6|47177.6|47192.6|47172.6|1
1649312460000|2022-04-07 06:21:00|47190.1|47170.1|47185.1|47165.1|47190.1|47170.1|47183.4|47163.4|1
1649312470000|2022-04-07 06:21:10|47183.4|47163.4|47180.1|47160.1|47185.1|47165.1|47180.1|47160.1|3
1649312480000|2022-04-07 06:21:20|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|0
1649312490000|2022-04-07 06:21:30|47177.6|47157.6|47168.4|47148.4|47177.6|47157.6|47168.4|47148.4|0
1649312510000|2022-04-07 06:21:50|47167.6|47147.6|47169.2|47149.2|47169.2|47149.2|47167.6|47147.6|3
1649312530000|2022-04-07 06:22:10|||||||||1
1649312540000|2022-04-07 06:22:20|47168.4|47148.4|47169.2|47149.2|47169.2|47149.2|47168.4|47148.4|0
1649312560000|2022-04-07 06:22:40|47168.4|47148.4|47165.9|47145.9|47168.4|47148.4|47165.9|47145.9|0
1649312570000|2022-04-07 06:22:50|47167.5|47147.5|47173.4|47153.4|47173.4|47153.4|47167.5|47147.5|4
1649312580000|2022-04-07 06:23:00|47175.9|47155.9|47178.4|47158.4|47178.4|47158.4|47175.9|47155.9|1
1649312590000|2022-04-07 06:23:10|47180.9|47160.9|47183.4|47163.4|47183.4|47163.4|47180.9|47160.9|2
1649312610000|2022-04-07 06:23:30|47185.9|47165.9|47186.8|47166.8|47186.8|47166.8|47182.6|47162.6|2
1649312620000|2022-04-07 06:23:40|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|47185.1|47165.1|0
1649312640000|2022-04-07 06:24:00|47184.3|47164.3|47180.9|47160.9|47184.3|47164.3|47180.9|47160.9|0
1649312650000|2022-04-07 06:24:10|47181.7|47161.7|47183.4|47163.4|47183.4|47163.4|47181.7|47161.7|0
1649312660000|2022-04-07 06:24:20|47182.6|47162.6|47178.4|47158.4|47182.6|47162.6|47178.4|47158.4|0
1649312700000|2022-04-07 06:25:00|47175.9|47155.9|47178.4|47158.4|47178.4|47158.4|47175.9|47155.9|0
1649312710000|2022-04-07 06:25:10|47175.9|47155.9|47175.9|47155.9|47175.9|47155.9|47175.9|47155.9|2
1649312720000|2022-04-07 06:25:20|47178.4|47158.4|47175.9|47155.9|47178.4|47158.4|47173.4|47153.4|2
1649312750000|2022-04-07 06:25:50|47176.7|47156.7|47180.9|47160.9|47180.9|47160.9|47176.7|47156.7|0
1649312760000|2022-04-07 06:26:00|47182.6|47162.6|47178.4|47158.4|47183.4|47163.4|47178.4|47158.4|6
1649312770000|2022-04-07 06:26:10|47175|47155|47165.9|47145.9|47175|47155|47165.9|47145.9|6
1649312790000|2022-04-07 06:26:30|||||||||2
1649312800000|2022-04-07 06:26:40|47166.7|47146.7|47163.4|47143.4|47166.7|47146.7|47163.4|47143.4|1
1649312810000|2022-04-07 06:26:50|47160.9|47140.9|47175.9|47155.9|47175.9|47155.9|47160.9|47140.9|0
1649312820000|2022-04-07 06:27:00|47176.7|47156.7|47172.6|47152.6|47178.4|47158.4|47172.6|47152.6|0
1649312830000|2022-04-07 06:27:10|47170.9|47150.9|47170.9|47150.9|47175.9|47155.9|47170.9|47150.9|0
1649312840000|2022-04-07 06:27:20|47173.4|47153.4|47173.4|47153.4|47173.4|47153.4|47170.9|47150.9|0
1649312850000|2022-04-07 06:27:30|47171.7|47151.7|47170.9|47150.9|47173.4|47153.4|47170.9|47150.9|0
1649312860000|2022-04-07 06:27:40|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|47170.1|47150.1|1
1649312870000|2022-04-07 06:27:50|47170.9|47150.9|47170.1|47150.1|47172.6|47152.6|47170.1|47150.1|0
1649312880000|2022-04-07 06:28:00|47168.4|47148.4|47160.9|47140.9|47168.4|47148.4|47160.9|47140.9|1
1649312890000|2022-04-07 06:28:10|47163.4|47143.4|47160.9|47140.9|47163.4|47143.4|47160.9|47140.9|0
1649312900000|2022-04-07 06:28:20|47160.1|47140.1|47160.9|47140.9|47160.9|47140.9|47158.4|47138.4|0
1649312910000|2022-04-07 06:28:30|47158.4|47138.4|47155.9|47135.9|47158.4|47138.4|47155.9|47135.9|2
1649312920000|2022-04-07 06:28:40|47151.8|47131.8|47137.6|47117.6|47151.8|47131.8|47137.6|47117.6|6
1649312930000|2022-04-07 06:28:50|47135.1|47115.1|47135.1|47115.1|47137.6|47117.6|47135.1|47115.1|0
1649312940000|2022-04-07 06:29:00|47133.4|47113.4|47122.6|47102.6|47133.4|47113.4|47120.9|47100.9|5
1649312950000|2022-04-07 06:29:10|47118.4|47098.4|47120.9|47100.9|47120.9|47100.9|47118.4|47098.4|9
1649312960000|2022-04-07 06:29:20|47128.4|47108.4|47133.4|47113.4|47133.4|47113.4|47128.4|47108.4|0
1649312970000|2022-04-07 06:29:30|47134.2|47114.2|47135.9|47115.9|47135.9|47115.9|47134.2|47114.2|0
1649312980000|2022-04-07 06:29:40|||||||||1
1649312990000|2022-04-07 06:29:50|47138.4|47118.4|47150.9|47130.9|47150.9|47130.9|47138.4|47118.4|3
1649313010000|2022-04-07 06:30:10|||||||||2
1649313020000|2022-04-07 06:30:20|47155.1|47135.1|47158.4|47138.4|47158.4|47138.4|47155.1|47135.1|0
1649313040000|2022-04-07 06:30:40|47156.7|47136.7|47155|47135|47156.7|47136.7|47155|47135|1
1649313050000|2022-04-07 06:30:50|47156.7|47136.7|47151.7|47131.7|47156.7|47136.7|47151.7|47131.7|0
1649313060000|2022-04-07 06:31:00|47150.9|47130.9|47144.2|47124.2|47150.9|47130.9|47144.2|47124.2|7
1649313070000|2022-04-07 06:31:10|47141.7|47121.7|47135.9|47115.9|47141.7|47121.7|47135.9|47115.9|6
1649313080000|2022-04-07 06:31:20|47130.9|47110.9|47130.1|47110.1|47130.9|47110.9|47130.1|47110.1|2
1649313090000|2022-04-07 06:31:30|||||||||1
1649313100000|2022-04-07 06:31:40|47128.5|47108.5|47125.9|47105.9|47128.5|47108.5|47125.1|47105.1|2
1649313110000|2022-04-07 06:31:50|47125.1|47105.1|47125.1|47105.1|47125.1|47105.1|47123.4|47103.4|0
1649313120000|2022-04-07 06:32:00|47123.4|47103.4|47120.9|47100.9|47125.9|47105.9|47119.2|47099.2|0
1649313130000|2022-04-07 06:32:10|47120|47100|47122.6|47102.6|47125.1|47105.1|47120|47100|3
1649313140000|2022-04-07 06:32:20|47120.9|47100.9|47125.1|47105.1|47125.1|47105.1|47120.9|47100.9|1
1649313150000|2022-04-07 06:32:30|47123.4|47103.4|47125.1|47105.1|47125.1|47105.1|47123.4|47103.4|0
1649313160000|2022-04-07 06:32:40|47123.4|47103.4|47142.6|47122.6|47142.6|47122.6|47123.4|47103.4|2
1649313170000|2022-04-07 06:32:50|47140.1|47120.1|47140.9|47120.9|47144.2|47124.2|47140.1|47120.1|0
1649313180000|2022-04-07 06:33:00|47155.9|47135.9|47160.1|47140.1|47161.8|47141.8|47155.9|47135.9|4
1649313190000|2022-04-07 06:33:10|47156.7|47136.7|47153.4|47133.4|47156.7|47136.7|47153.4|47133.4|6
1649313210000|2022-04-07 06:33:30|47161.7|47141.7|47162.6|47142.6|47162.6|47142.6|47160.9|47140.9|6
1649313220000|2022-04-07 06:33:40|47163.4|47143.4|47165.9|47145.9|47169.2|47149.2|47163.4|47143.4|1
1649313230000|2022-04-07 06:33:50|47166.7|47146.7|47165.9|47145.9|47166.7|47146.7|47165.9|47145.9|0
1649313240000|2022-04-07 06:34:00|47160.9|47140.9|47155.1|47135.1|47160.9|47140.9|47155.1|47135.1|1
1649313250000|2022-04-07 06:34:10|47153.4|47133.4|47146.8|47126.8|47153.4|47133.4|47146.8|47126.8|1
1649313260000|2022-04-07 06:34:20|47145.1|47125.1|47148.4|47128.4|47148.4|47128.4|47145.1|47125.1|0
1649313270000|2022-04-07 06:34:30|47150.9|47130.9|47150.9|47130.9|47153.4|47133.4|47148.4|47128.4|0
1649313280000|2022-04-07 06:34:40|47161.7|47141.7|47160.9|47140.9|47164.2|47144.2|47159.2|47139.2|7
1649313310000|2022-04-07 06:35:10|47158.4|47138.4|47158.4|47138.4|47158.4|47138.4|47158.4|47138.4|0
1649313350000|2022-04-07 06:35:50|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|0
1649313360000|2022-04-07 06:36:00|47163.4|47143.4|47165.9|47145.9|47165.9|47145.9|47162.6|47142.6|1
1649313370000|2022-04-07 06:36:10|47169.2|47149.2|47165.9|47145.9|47169.2|47149.2|47165.9|47145.9|0
1649313380000|2022-04-07 06:36:20|47166.7|47146.7|47165.9|47145.9|47170.9|47150.9|47165.9|47145.9|0
1649313390000|2022-04-07 06:36:30|47166.7|47146.7|47165.9|47145.9|47168.4|47148.4|47165.9|47145.9|0
1649313400000|2022-04-07 06:36:40|47168.4|47148.4|47170.1|47150.1|47170.1|47150.1|47168.4|47148.4|0
1649313410000|2022-04-07 06:36:50|47170.9|47150.9|47168.4|47148.4|47170.9|47150.9|47168.4|47148.4|2
1649313420000|2022-04-07 06:37:00|47165|47145|47162.6|47142.6|47165|47145|47162.6|47142.6|1
1649313430000|2022-04-07 06:37:10|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|1
1649313440000|2022-04-07 06:37:20|||||||||2
1649313470000|2022-04-07 06:37:50|47163.4|47143.4|47158.4|47138.4|47163.4|47143.4|47158.4|47138.4|1
1649313480000|2022-04-07 06:38:00|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|47160.9|47140.9|1
1649313490000|2022-04-07 06:38:10|47162.5|47142.5|47183.4|47163.4|47183.4|47163.4|47162.5|47142.5|4
1649313500000|2022-04-07 06:38:20|47184.2|47164.2|47185.9|47165.9|47190.9|47170.9|47184.2|47164.2|3
1649313510000|2022-04-07 06:38:30|47181.7|47161.7|47180.9|47160.9|47181.7|47161.7|47178.4|47158.4|2
1649313530000|2022-04-07 06:38:50|47181.7|47161.7|47180.9|47160.9|47181.7|47161.7|47180.9|47160.9|0
1649313540000|2022-04-07 06:39:00|47182.6|47162.6|47185.9|47165.9|47185.9|47165.9|47182.6|47162.6|1
1649313550000|2022-04-07 06:39:10|47185.1|47165.1|47185.9|47165.9|47185.9|47165.9|47185.1|47165.1|0
1649313560000|2022-04-07 06:39:20|||||||||2
1649313580000|2022-04-07 06:39:40|47191.7|47171.7|47193.4|47173.4|47193.4|47173.4|47191.7|47171.7|3
1649313590000|2022-04-07 06:39:50|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|47194.2|47174.2|3
1649313600000|2022-04-07 06:40:00|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|1
1649313630000|2022-04-07 06:40:30|||||||||4
1649313640000|2022-04-07 06:40:40|47187.6|47167.6|47193.4|47173.4|47195.9|47175.9|47187.6|47167.6|16
1649313650000|2022-04-07 06:40:50|47192.6|47172.6|47190.9|47170.9|47195.9|47175.9|47190.9|47170.9|1
1649313660000|2022-04-07 06:41:00|47191.7|47171.7|47193.4|47173.4|47195.9|47175.9|47191.7|47171.7|0
1649313670000|2022-04-07 06:41:10|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|0
1649313680000|2022-04-07 06:41:20|47191.7|47171.7|47193.4|47173.4|47193.4|47173.4|47191.7|47171.7|2
1649313690000|2022-04-07 06:41:30|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|1
1649313700000|2022-04-07 06:41:40|47193.4|47173.4|47190.1|47170.1|47193.4|47173.4|47190.1|47170.1|1
1649313710000|2022-04-07 06:41:50|47189.3|47169.3|47190.1|47170.1|47190.1|47170.1|47189.3|47169.3|0
1649313720000|2022-04-07 06:42:00|47187.6|47167.6|47180.9|47160.9|47187.6|47167.6|47180.9|47160.9|1
1649313730000|2022-04-07 06:42:10|47178.4|47158.4|47188.4|47168.4|47188.4|47168.4|47178.4|47158.4|1
1649313740000|2022-04-07 06:42:20|47189.2|47169.2|47190.9|47170.9|47190.9|47170.9|47189.2|47169.2|0
1649313750000|2022-04-07 06:42:30|47193.4|47173.4|47196.8|47176.8|47196.8|47176.8|47193.4|47173.4|0
1649313760000|2022-04-07 06:42:40|47192.6|47172.6|47192.6|47172.6|47192.6|47172.6|47192.6|47172.6|3
1649313770000|2022-04-07 06:42:50|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|0
1649313780000|2022-04-07 06:43:00|47194.2|47174.2|47195.9|47175.9|47195.9|47175.9|47193.4|47173.4|4
1649313790000|2022-04-07 06:43:10|47193.4|47173.4|47191.7|47171.7|47194.2|47174.2|47191.7|47171.7|0
1649313800000|2022-04-07 06:43:20|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|47190.9|47170.9|1
1649313810000|2022-04-07 06:43:30|47188.4|47168.4|47188.4|47168.4|47190.9|47170.9|47187.6|47167.6|0
1649313820000|2022-04-07 06:43:40|47190.1|47170.1|47190.9|47170.9|47190.9|47170.9|47190.1|47170.1|1
1649313830000|2022-04-07 06:43:50|47191.7|47171.7|47217.6|47197.6|47222.6|47202.6|47190.9|47170.9|9
1649313840000|2022-04-07 06:44:00|47218.4|47198.4|47218.4|47198.4|47218.4|47198.4|47217.6|47197.6|2
1649313850000|2022-04-07 06:44:10|47217.6|47197.6|47213.4|47193.4|47217.6|47197.6|47213.4|47193.4|2
1649313860000|2022-04-07 06:44:20|47215.1|47195.1|47216.8|47196.8|47216.8|47196.8|47215.1|47195.1|1
1649313870000|2022-04-07 06:44:30|47215.1|47195.1|47217.6|47197.6|47217.6|47197.6|47215.1|47195.1|1
1649313890000|2022-04-07 06:44:50|47215.9|47195.9|47213.4|47193.4|47215.9|47195.9|47211.7|47191.7|3
1649313900000|2022-04-07 06:45:00|47210.9|47190.9|47210.1|47190.1|47213.4|47193.4|47207.6|47187.6|2
1649313910000|2022-04-07 06:45:10|47212.6|47192.6|47208.4|47188.4|47212.6|47192.6|47208.4|47188.4|0
1649313920000|2022-04-07 06:45:20|47210|47190|47213.4|47193.4|47213.4|47193.4|47210|47190|2
1649313930000|2022-04-07 06:45:30|47215.1|47195.1|47213.4|47193.4|47215.1|47195.1|47213.4|47193.4|0
1649313940000|2022-04-07 06:45:40|||||||||2
1649313950000|2022-04-07 06:45:50|47215.9|47195.9|47215.9|47195.9|47215.9|47195.9|47213.4|47193.4|2
1649313960000|2022-04-07 06:46:00|47216.7|47196.7|47215.1|47195.1|47216.7|47196.7|47215.1|47195.1|0
1649313970000|2022-04-07 06:46:10|47223.4|47203.4|47228.4|47208.4|47228.4|47208.4|47223.4|47203.4|5
1649313980000|2022-04-07 06:46:20|47229.2|47209.2|47230.9|47210.9|47230.9|47210.9|47228.4|47208.4|3
1649313990000|2022-04-07 06:46:30|47233.4|47213.4|47233.4|47213.4|47238.4|47218.4|47233.4|47213.4|7
1649314000000|2022-04-07 06:46:40|47230.9|47210.9|47230.9|47210.9|47230.9|47210.9|47230.9|47210.9|2
1649314010000|2022-04-07 06:46:50|47228.4|47208.4|47228.4|47208.4|47228.4|47208.4|47228.4|47208.4|0
1649314020000|2022-04-07 06:47:00|47229.2|47209.2|47228.4|47208.4|47230.1|47210.1|47228.4|47208.4|0
1649314040000|2022-04-07 06:47:20|47226.7|47206.7|47226.7|47206.7|47226.7|47206.7|47226.7|47206.7|1
1649314050000|2022-04-07 06:47:30|47225.9|47205.9|47212.6|47192.6|47225.9|47205.9|47212.6|47192.6|3
1649314060000|2022-04-07 06:47:40|47210.1|47190.1|47208.4|47188.4|47210.1|47190.1|47205.9|47185.9|3
1649314070000|2022-04-07 06:47:50|47207.6|47187.6|47205.9|47185.9|47207.6|47187.6|47205.9|47185.9|1
1649314080000|2022-04-07 06:48:00|47205.1|47185.1|47203.4|47183.4|47205.1|47185.1|47203.4|47183.4|1
1649314090000|2022-04-07 06:48:10|47205.9|47185.9|47210.9|47190.9|47210.9|47190.9|47203.4|47183.4|7
1649314110000|2022-04-07 06:48:30|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|47208.4|47188.4|1
1649314120000|2022-04-07 06:48:40|47224.2|47204.2|47228.4|47208.4|47230.1|47210.1|47223.4|47203.4|6
1649314130000|2022-04-07 06:48:50|47226.8|47206.8|47223.4|47203.4|47226.8|47206.8|47221.8|47201.8|0
1649314150000|2022-04-07 06:49:10|47225.1|47205.1|47225.1|47205.1|47225.9|47205.9|47223.4|47203.4|0
1649314160000|2022-04-07 06:49:20|47223.4|47203.4|47225.1|47205.1|47225.9|47205.9|47223.4|47203.4|1
1649314170000|2022-04-07 06:49:30|47223.4|47203.4|47225.9|47205.9|47225.9|47205.9|47220.9|47200.9|2
1649314190000|2022-04-07 06:49:50|||||||||1
1649314210000|2022-04-07 06:50:10|47225.1|47205.1|47216.8|47196.8|47225.1|47205.1|47216.8|47196.8|10
1649314220000|2022-04-07 06:50:20|47216|47196|47215.9|47195.9|47216.8|47196.8|47215.1|47195.1|2
1649314230000|2022-04-07 06:50:30|47213.4|47193.4|47215.9|47195.9|47218.4|47198.4|47213.4|47193.4|0
1649314240000|2022-04-07 06:50:40|47220.9|47200.9|47219.2|47199.2|47220.9|47200.9|47219.2|47199.2|3
1649314250000|2022-04-07 06:50:50|47216.7|47196.7|47218.4|47198.4|47218.4|47198.4|47216.7|47196.7|1
1649314270000|2022-04-07 06:51:10|47220.9|47200.9|47220.9|47200.9|47220.9|47200.9|47218.4|47198.4|0
1649314280000|2022-04-07 06:51:20|47222.6|47202.6|47220.1|47200.1|47222.6|47202.6|47220.1|47200.1|2
1649314290000|2022-04-07 06:51:30|47217.6|47197.6|47210.9|47190.9|47217.6|47197.6|47210.9|47190.9|3
1649314300000|2022-04-07 06:51:40|||||||||1
1649314340000|2022-04-07 06:52:20|47203.4|47183.4|47196.8|47176.8|47203.4|47183.4|47196.8|47176.8|7
1649314350000|2022-04-07 06:52:30|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|47193.4|47173.4|4
1649314380000|2022-04-07 06:53:00|47198.4|47178.4|47198.4|47178.4|47198.4|47178.4|47198.4|47178.4|3
1649314390000|2022-04-07 06:53:10|47197.6|47177.6|47197.6|47177.6|47197.6|47177.6|47197.6|47177.6|0
1649314400000|2022-04-07 06:53:20|47195.9|47175.9|47193.4|47173.4|47195.9|47175.9|47193.4|47173.4|2
1649314410000|2022-04-07 06:53:30|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|47188.4|47168.4|4
1649314430000|2022-04-07 06:53:50|47187.6|47167.6|47185.9|47165.9|47187.6|47167.6|47185.9|47165.9|1
1649314440000|2022-04-07 06:54:00|47188.4|47168.4|47194.3|47174.3|47194.3|47174.3|47188.4|47168.4|0
1649314450000|2022-04-07 06:54:10|47195.9|47175.9|47200.1|47180.1|47200.1|47180.1|47194.3|47174.3|0
1649314460000|2022-04-07 06:54:20|||||||||2
1649314490000|2022-04-07 06:54:50|47200.9|47180.9|47198.4|47178.4|47200.9|47180.9|47198.4|47178.4|4
1649314500000|2022-04-07 06:55:00|47202.6|47182.6|47200.9|47180.9|47202.6|47182.6|47196.8|47176.8|2
1649314510000|2022-04-07 06:55:10|47199.3|47179.3|47205.1|47185.1|47205.1|47185.1|47198.4|47178.4|4
1649314520000|2022-04-07 06:55:20|47203.4|47183.4|47201.8|47181.8|47203.4|47183.4|47201.8|47181.8|0
1649314530000|2022-04-07 06:55:30|47203.4|47183.4|47198.4|47178.4|47203.4|47183.4|47198.4|47178.4|1
1649314540000|2022-04-07 06:55:40|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|47195.9|47175.9|1
1649314550000|2022-04-07 06:55:50|47194.3|47174.3|47190.1|47170.1|47194.3|47174.3|47185.9|47165.9|4
1649314560000|2022-04-07 06:56:00|47188.4|47168.4|47183.4|47163.4|47188.4|47168.4|47183.4|47163.4|1
1649314570000|2022-04-07 06:56:10|47184.3|47164.3|47183.4|47163.4|47185.9|47165.9|47183.4|47163.4|1
1649314590000|2022-04-07 06:56:30|47180.9|47160.9|47178.4|47158.4|47180.9|47160.9|47178.4|47158.4|2
1649314600000|2022-04-07 06:56:40|47175.9|47155.9|47176|47156|47177.6|47157.6|47175.9|47155.9|1
1649314610000|2022-04-07 06:56:50|47178.5|47158.5|47178.5|47158.5|47178.5|47158.5|47178.5|47158.5|1
1649314620000|2022-04-07 06:57:00|47176|47156|47185.1|47165.1|47185.1|47165.1|47175.1|47155.1|0
1649314630000|2022-04-07 06:57:10|47183.5|47163.5|47176|47156|47183.5|47163.5|47176|47156|2
1649314640000|2022-04-07 06:57:20|47178.5|47158.5|47178.5|47158.5|47181|47161|47178.5|47158.5|0
1649314650000|2022-04-07 06:57:30|47181|47161|47181|47161|47181|47161|47181|47161|2
1649314660000|2022-04-07 06:57:40|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|47179.3|47159.3|1
1649314670000|2022-04-07 06:57:50|47181|47161|47183.5|47163.5|47185.1|47165.1|47181|47161|0
1649314680000|2022-04-07 06:58:00|47186.8|47166.8|47191.8|47171.8|47191.8|47171.8|47186.8|47166.8|1
1649314700000|2022-04-07 06:58:20|47193.5|47173.5|47198.5|47178.5|47198.5|47178.5|47193.5|47173.5|1
1649314710000|2022-04-07 06:58:30|47196.8|47176.8|47193.5|47173.5|47196.8|47176.8|47193.5|47173.5|1
1649314740000|2022-04-07 06:59:00|47198.5|47178.5|47203.5|47183.5|47203.5|47183.5|47198.5|47178.5|2
1649314750000|2022-04-07 06:59:10|47205.1|47185.1|47201|47181|47205.1|47185.1|47201|47181|1
1649314760000|2022-04-07 06:59:20|47202.6|47182.6|47205.1|47185.1|47205.1|47185.1|47202.6|47182.6|3
1649314770000|2022-04-07 06:59:30|47203.5|47183.5|47203.5|47183.5|47205.1|47185.1|47203.5|47183.5|1
1649314780000|2022-04-07 06:59:40|47201|47181|47203.5|47183.5|47203.5|47183.5|47201|47181|1
1649314790000|2022-04-07 06:59:50|47201|47181|47201|47181|47201|47181|47201|47181|2
1649314800000|2022-04-07 07:00:00|47201.8|47181.8|47221|47201|47227.6|47207.6|47201.8|47181.8|25
1649314810000|2022-04-07 07:00:10|47223.5|47203.5|47221|47201|47226|47206|47221|47201|9
1649314820000|2022-04-07 07:00:20|47226|47206|47226.8|47206.8|47228.5|47208.5|47226|47206|5
1649314830000|2022-04-07 07:00:30|47228.5|47208.5|47231|47211|47231|47211|47226.8|47206.8|2
1649314850000|2022-04-07 07:00:50|47230.1|47210.1|47229.3|47209.3|47230.1|47210.1|47228.5|47208.5|2
1649314860000|2022-04-07 07:01:00|47231|47211|47235.1|47215.1|47235.1|47215.1|47231|47211|2
1649314870000|2022-04-07 07:01:10|47236.8|47216.8|47236.8|47216.8|47236.8|47216.8|47236.8|47216.8|0
1649314880000|2022-04-07 07:01:20|47239.3|47219.3|47248.5|47228.5|47248.5|47228.5|47239.3|47219.3|12
1649314890000|2022-04-07 07:01:30|47251|47231|47256|47236|47256|47236|47248.5|47228.5|6
1649314900000|2022-04-07 07:01:40|47259.3|47239.3|47279.3|47259.3|47279.3|47259.3|47259.3|47239.3|24
1649314910000|2022-04-07 07:01:50|47281|47261|47278.5|47258.5|47286|47266|47276|47256|14
1649314920000|2022-04-07 07:02:00|47281|47261|47306|47286|47316|47296|47281|47261|30
1649314930000|2022-04-07 07:02:10|47305.2|47285.2|47292.6|47272.6|47305.2|47285.2|47274.3|47254.3|32
1649314940000|2022-04-07 07:02:20|47291.8|47271.8|47296.8|47276.8|47296.8|47276.8|47291.8|47271.8|4
1649314950000|2022-04-07 07:02:30|47296|47276|47299.3|47279.3|47299.3|47279.3|47296|47276|2
1649314970000|2022-04-07 07:02:50|||||||||1
1649314980000|2022-04-07 07:03:00|47300.1|47280.1|47312.7|47292.7|47313.5|47293.5|47300.1|47280.1|7
1649314990000|2022-04-07 07:03:10|47311|47291|47311.8|47291.8|47311.8|47291.8|47308.5|47288.5|1
1649315000000|2022-04-07 07:03:20|47311|47291|47311|47291|47311|47291|47311|47291|2
1649315010000|2022-04-07 07:03:30|47309.3|47289.3|47300.2|47280.2|47309.3|47289.3|47300.2|47280.2|5
1649315020000|2022-04-07 07:03:40|47296|47276|47301|47281|47301|47281|47296|47276|2
1649315030000|2022-04-07 07:03:50|47303.5|47283.5|47306|47286|47306|47286|47303.5|47283.5|2
1649315040000|2022-04-07 07:04:00|47305.2|47285.2|47309.3|47289.3|47309.3|47289.3|47305.2|47285.2|2
1649315050000|2022-04-07 07:04:10|47310.1|47290.1|47316|47296|47316|47296|47309.3|47289.3|6
1649315060000|2022-04-07 07:04:20|47316.8|47296.8|47316|47296|47318.5|47298.5|47316|47296|3
1649315080000|2022-04-07 07:04:40|47318.5|47298.5|47324.3|47304.3|47324.3|47304.3|47318.5|47298.5|12
1649315090000|2022-04-07 07:04:50|47331|47311|47331|47311|47331|47311|47324.3|47304.3|11
1649315100000|2022-04-07 07:05:00|47333.5|47313.5|47328.5|47308.5|47336|47316|47326|47306|12
1649315110000|2022-04-07 07:05:10|47331|47311|47323.5|47303.5|47333.5|47313.5|47323.5|47303.5|6
1649315120000|2022-04-07 07:05:20|47322.7|47302.7|47301|47281|47322.7|47302.7|47301|47281|2
1649315130000|2022-04-07 07:05:30|47299.3|47279.3|47301|47281|47301|47281|47299.3|47279.3|2
1649315140000|2022-04-07 07:05:40|47299.3|47279.3|47298.5|47278.5|47299.3|47279.3|47298.5|47278.5|2
1649315150000|2022-04-07 07:05:50|47301|47281|47301|47281|47301|47281|47301|47281|2
1649315160000|2022-04-07 07:06:00|47305.2|47285.2|47302.7|47282.7|47306|47286|47302.7|47282.7|4
1649315170000|2022-04-07 07:06:10|47301|47281|47296|47276|47301|47281|47293.5|47273.5|7
1649315180000|2022-04-07 07:06:20|47298.5|47278.5|47311|47291|47313.5|47293.5|47298.5|47278.5|6
1649315190000|2022-04-07 07:06:30|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|47305.2|47285.2|2
1649315210000|2022-04-07 07:06:50|47308.5|47288.5|47306.9|47286.9|47310.2|47290.2|47306.9|47286.9|1
1649315220000|2022-04-07 07:07:00|47307.7|47287.7|47307.7|47287.7|47307.7|47287.7|47306.9|47286.9|1
1649315230000|2022-04-07 07:07:10|47308.5|47288.5|47310.2|47290.2|47310.2|47290.2|47308.5|47288.5|1
1649315240000|2022-04-07 07:07:20|47308.5|47288.5|47311|47291|47311|47291|47308.5|47288.5|1
1649315250000|2022-04-07 07:07:30|47310.2|47290.2|47308.5|47288.5|47310.2|47290.2|47308.5|47288.5|0
1649315260000|2022-04-07 07:07:40|47311|47291|47310.2|47290.2|47311|47291|47307.7|47287.7|2
1649315280000|2022-04-07 07:08:00|47307.7|47287.7|47297.7|47277.7|47307.7|47287.7|47297.7|47277.7|3
1649315290000|2022-04-07 07:08:10|||||||||1
1649315300000|2022-04-07 07:08:20|47296.9|47276.9|47295.2|47275.2|47296.9|47276.9|47295.2|47275.2|3
1649315310000|2022-04-07 07:08:30|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|47293.5|47273.5|2
1649315320000|2022-04-07 07:08:40|47300.2|47280.2|47301|47281|47301|47281|47300.2|47280.2|1
1649315330000|2022-04-07 07:08:50|47301.8|47281.8|47303.5|47283.5|47303.5|47283.5|47301.8|47281.8|1
1649315340000|2022-04-07 07:09:00|47306|47286|47306|47286|47306|47286|47306|47286|9
1649315350000|2022-04-07 07:09:10|47305.2|47285.2|47305.2|47285.2|47307.7|47287.7|47302.7|47282.7|9
1649315360000|2022-04-07 07:09:20|||||||||3
1649315370000|2022-04-07 07:09:30|47306|47286|47305.2|47285.2|47306|47286|47305.2|47285.2|3
1649315380000|2022-04-07 07:09:40|||||||||1
1649315390000|2022-04-07 07:09:50|||||||||1
1649315400000|2022-04-07 07:10:00|47298.5|47278.5|47304.3|47284.3|47304.3|47284.3|47298.5|47278.5|6
1649315410000|2022-04-07 07:10:10|47307.7|47287.7|47311|47291|47311|47291|47307.7|47287.7|3
1649315420000|2022-04-07 07:10:20|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|47311.8|47291.8|0
1649315430000|2022-04-07 07:10:30|47311|47291|47311|47291|47311|47291|47311|47291|0
1649315440000|2022-04-07 07:10:40|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|47312.7|47292.7|0
1649315450000|2022-04-07 07:10:50|47311|47291|47311|47291|47311|47291|47311|47291|2
1649315460000|2022-04-07 07:11:00|47309.4|47289.4|47298.5|47278.5|47309.4|47289.4|47298.5|47278.5|8
1649315470000|2022-04-07 07:11:10|47300.2|47280.2|47300.2|47280.2|47300.2|47280.2|47298.5|47278.5|2
1649315490000|2022-04-07 07:11:30|47301|47281|47301|47281|47301|47281|47300.2|47280.2|0
1649315500000|2022-04-07 07:11:40|47307.6|47287.6|47320.1|47300.1|47320.1|47300.1|47307.6|47287.6|14
1649315510000|2022-04-07 07:11:50|47322.6|47302.6|47346|47326|47353.5|47333.5|47322.6|47302.6|27
1649315520000|2022-04-07 07:12:00|47344.3|47324.3|47351.8|47331.8|47351.8|47331.8|47344.3|47324.3|15
1649315530000|2022-04-07 07:12:10|47351|47331|47351.8|47331.8|47351.8|47331.8|47349.3|47329.3|2
1649315540000|2022-04-07 07:12:20|47349.3|47329.3|47346|47326|47349.3|47329.3|47346|47326|8
1649315550000|2022-04-07 07:12:30|47346.8|47326.8|47346|47326|47346.8|47326.8|47346|47326|0
1649315560000|2022-04-07 07:12:40|47343.5|47323.5|47337.7|47317.7|47343.5|47323.5|47337.7|47317.7|4
1649315570000|2022-04-07 07:12:50|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|2
1649315580000|2022-04-07 07:13:00|47336|47316|47338.5|47318.5|47342.7|47322.7|47336|47316|6
1649315590000|2022-04-07 07:13:10|47339.3|47319.3|47339.3|47319.3|47341.8|47321.8|47339.3|47319.3|0
1649315600000|2022-04-07 07:13:20|47341|47321|47341|47321|47342.7|47322.7|47341|47321|0
1649315610000|2022-04-07 07:13:30|47342.7|47322.7|47342.7|47322.7|47345.2|47325.2|47341|47321|0
1649315620000|2022-04-07 07:13:40|47343.5|47323.5|47342.7|47322.7|47346|47326|47341|47321|4
1649315630000|2022-04-07 07:13:50|47345.2|47325.2|47338.5|47318.5|47345.2|47325.2|47338.5|47318.5|4
1649315640000|2022-04-07 07:14:00|47336.8|47316.8|47336|47316|47336.8|47316.8|47336|47316|1
1649315660000|2022-04-07 07:14:20|47333.5|47313.5|47333.5|47313.5|47339.3|47319.3|47331|47311|8
1649315670000|2022-04-07 07:14:30|47332.7|47312.7|47336|47316|47338.5|47318.5|47332.7|47312.7|4
1649315680000|2022-04-07 07:14:40|47341|47321|47336|47316|47341|47321|47336|47316|0
1649315700000|2022-04-07 07:15:00|47338.5|47318.5|47348.5|47328.5|47348.5|47328.5|47336.8|47316.8|2
1649315710000|2022-04-07 07:15:10|47351|47331|47351|47331|47354.3|47334.3|47351|47331|3
1649315720000|2022-04-07 07:15:20|47349.3|47329.3|47345.2|47325.2|47349.3|47329.3|47344.3|47324.3|3
1649315730000|2022-04-07 07:15:30|47342.7|47322.7|47333.5|47313.5|47342.7|47322.7|47333.5|47313.5|4
1649315740000|2022-04-07 07:15:40|47331.9|47311.9|47328.5|47308.5|47331.9|47311.9|47328.5|47308.5|7
1649315750000|2022-04-07 07:15:50|47331|47311|47332.7|47312.7|47332.7|47312.7|47331|47311|1
1649315770000|2022-04-07 07:16:10|47331|47311|47331|47311|47331|47311|47331|47311|1
1649315780000|2022-04-07 07:16:20|47335.2|47315.2|47335.2|47315.2|47335.2|47315.2|47335.2|47315.2|1
1649315790000|2022-04-07 07:16:30|47336|47316|47336|47316|47336|47316|47336|47316|1
1649315800000|2022-04-07 07:16:40|47337.7|47317.7|47336|47316|47337.7|47317.7|47335.2|47315.2|0
1649315810000|2022-04-07 07:16:50|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|47333.5|47313.5|0
1649315860000|2022-04-07 07:17:40|||||||||2
1649315870000|2022-04-07 07:17:50|47336|47316|47336|47316|47336|47316|47336|47316|0
1649315880000|2022-04-07 07:18:00|47331|47311|47318.5|47298.5|47331|47311|47318.5|47298.5|10
1649315890000|2022-04-07 07:18:10|47316|47296|47311|47291|47316|47296|47311|47291|8
1649315900000|2022-04-07 07:18:20|47308.5|47288.5|47301|47281|47308.5|47288.5|47301|47281|3
1649315910000|2022-04-07 07:18:30|47303.5|47283.5|47301|47281|47303.5|47283.5|47301|47281|4
1649315920000|2022-04-07 07:18:40|47298.5|47278.5|47296|47276|47298.5|47278.5|47296|47276|4
1649315930000|2022-04-07 07:18:50|47297.7|47277.7|47297.7|47277.7|47297.7|47277.7|47297.7|47277.7|0
1649315940000|2022-04-07 07:19:00|47298.5|47278.5|47306|47286|47306|47286|47297.7|47277.7|2
1649315950000|2022-04-07 07:19:10|47303.5|47283.5|47301|47281|47303.5|47283.5|47301|47281|1
1649315960000|2022-04-07 07:19:20|47298.5|47278.5|47299.3|47279.3|47299.3|47279.3|47298.5|47278.5|3
1649315970000|2022-04-07 07:19:30|47301|47281|47302.7|47282.7|47302.7|47282.7|47300.2|47280.2|0
1649315980000|2022-04-07 07:19:40|47301|47281|47301|47281|47301|47281|47301|47281|1
1649315990000|2022-04-07 07:19:50|47302.7|47282.7|47301|47281|47302.7|47282.7|47301|47281|1
1649316010000|2022-04-07 07:20:10|47303.5|47283.5|47308.5|47288.5|47308.5|47288.5|47303.5|47283.5|6
1649316020000|2022-04-07 07:20:20|47307.7|47287.7|47299.3|47279.3|47307.7|47287.7|47296|47276|6
1649316030000|2022-04-07 07:20:30|47298.5|47278.5|47299.4|47279.4|47301|47281|47296|47276|2
1649316040000|2022-04-07 07:20:40|47296|47276|47296|47276|47297.7|47277.7|47296|47276|2
1649316080000|2022-04-07 07:21:20|47291|47271|47278.5|47258.5|47291|47271|47278.5|47258.5|9
1649316090000|2022-04-07 07:21:30|||||||||1
1649316100000|2022-04-07 07:21:40|47279.3|47259.3|47281|47261|47281|47261|47279.3|47259.3|6
1649316110000|2022-04-07 07:21:50|47280.2|47260.2|47260.2|47240.2|47280.2|47260.2|47258.5|47238.5|10
1649316120000|2022-04-07 07:22:00|47258.5|47238.5|47260.2|47240.2|47260.2|47240.2|47256|47236|2
1649316130000|2022-04-07 07:22:10|47274.3|47254.3|47281|47261|47281|47261|47274.3|47254.3|4
1649316140000|2022-04-07 07:22:20|47281.8|47261.8|47271|47251|47288.5|47268.5|47271|47251|12
1649316150000|2022-04-07 07:22:30|47272.7|47252.7|47273.5|47253.5|47275.2|47255.2|47270.2|47250.2|0
1649316160000|2022-04-07 07:22:40|47275.2|47255.2|47286|47266|47286|47266|47273.5|47253.5|2
1649316170000|2022-04-07 07:22:50|47289.4|47269.4|47296|47276|47298.5|47278.5|47289.4|47269.4|7
1649316180000|2022-04-07 07:23:00|47293.5|47273.5|47306|47286|47308.5|47288.5|47293.5|47273.5|5
1649316190000|2022-04-07 07:23:10|47303.5|47283.5|47301.8|47281.8|47303.5|47283.5|47300.1|47280.1|3
1649316200000|2022-04-07 07:23:20|47301|47281|47301|47281|47301|47281|47301|47281|0
1649316210000|2022-04-07 07:23:30|47299.3|47279.3|47301|47281|47301|47281|47298.5|47278.5|2
1649316220000|2022-04-07 07:23:40|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|1
1649316230000|2022-04-07 07:23:50|47301|47281|47313.5|47293.5|47313.5|47293.5|47301|47281|3
1649316240000|2022-04-07 07:24:00|47314.3|47294.3|47298.5|47278.5|47316|47296|47298.5|47278.5|5
1649316250000|2022-04-07 07:24:10|47296|47276|47293.5|47273.5|47296|47276|47293.5|47273.5|0
1649316260000|2022-04-07 07:24:20|47292.7|47272.7|47286|47266|47292.7|47272.7|47283.5|47263.5|0
1649316270000|2022-04-07 07:24:30|47285.2|47265.2|47286|47266|47286|47266|47283.5|47263.5|1
1649316280000|2022-04-07 07:24:40|47283.5|47263.5|47283.5|47263.5|47286|47266|47283.5|47263.5|0
1649316290000|2022-04-07 07:24:50|47284.3|47264.3|47288.5|47268.5|47288.5|47268.5|47283.5|47263.5|2
1649316300000|2022-04-07 07:25:00|47296|47276|47296.8|47276.8|47301|47281|47296|47276|3
1649316310000|2022-04-07 07:25:10|47298.5|47278.5|47301|47281|47301|47281|47298.5|47278.5|2
1649316320000|2022-04-07 07:25:20|47299.3|47279.3|47301|47281|47301|47281|47299.3|47279.3|0
1649316330000|2022-04-07 07:25:30|47298.5|47278.5|47298.5|47278.5|47298.5|47278.5|47296|47276|5
1649316340000|2022-04-07 07:25:40|47296|47276|47296|47276|47296|47276|47296|47276|3
1649316360000|2022-04-07 07:26:00|47290.2|47270.2|47286|47266|47290.2|47270.2|47285.2|47265.2|6
1649316370000|2022-04-07 07:26:10|47285.2|47265.2|47283.5|47263.5|47285.2|47265.2|47283.5|47263.5|2
1649316380000|2022-04-07 07:26:20|47284.3|47264.3|47305.2|47285.2|47305.2|47285.2|47284.3|47264.3|8
1649316390000|2022-04-07 07:26:30|47306|47286|47310.2|47290.2|47310.2|47290.2|47306|47286|1
1649316400000|2022-04-07 07:26:40|47309.4|47289.4|47309.4|47289.4|47309.4|47289.4|47309.4|47289.4|0
1649316410000|2022-04-07 07:26:50|47307.7|47287.7|47310.2|47290.2|47310.2|47290.2|47307.7|47287.7|0
1649316420000|2022-04-07 07:27:00|||||||||1
1649316430000|2022-04-07 07:27:10|47307.7|47287.7|47312.7|47292.7|47313.5|47293.5|47307.7|47287.7|5
1649316440000|2022-04-07 07:27:20|47311|47291|47313.5|47293.5|47313.5|47293.5|47311|47291|0
1649316450000|2022-04-07 07:27:30|47314.3|47294.3|47316.8|47296.8|47316.8|47296.8|47314.3|47294.3|2
1649316460000|2022-04-07 07:27:40|47317.6|47297.6|47318.5|47298.5|47319.3|47299.3|47316.8|47296.8|0
1649316470000|2022-04-07 07:27:50|47316|47296|47326|47306|47326|47306|47315.2|47295.2|7
1649316480000|2022-04-07 07:28:00|47326.8|47306.8|47312.7|47292.7|47326.8|47306.8|47312.7|47292.7|3
1649316490000|2022-04-07 07:28:10|47311|47291|47306|47286|47311|47291|47306|47286|0
1649316500000|2022-04-07 07:28:20|47303.5|47283.5|47298.5|47278.5|47303.5|47283.5|47298.5|47278.5|0
1649316510000|2022-04-07 07:28:30|47296.1|47276.1|47289.3|47269.3|47296.1|47276.1|47289.3|47269.3|1
1649316520000|2022-04-07 07:28:40|47288.5|47268.5|47271|47251|47288.5|47268.5|47271|47251|6
1649316540000|2022-04-07 07:29:00|47272.7|47252.7|47266|47246|47272.7|47252.7|47266|47246|4
1649316550000|2022-04-07 07:29:10|47268.5|47248.5|47273.5|47253.5|47278.5|47258.5|47268.5|47248.5|2
1649316560000|2022-04-07 07:29:20|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|0
1649316570000|2022-04-07 07:29:30|47279.3|47259.3|47281.8|47261.8|47281.8|47261.8|47279.3|47259.3|1
1649316580000|2022-04-07 07:29:40|47284.3|47264.3|47281.8|47261.8|47284.3|47264.3|47281.8|47261.8|3
1649316590000|2022-04-07 07:29:50|47281|47261|47277.6|47257.6|47281.8|47261.8|47277.6|47257.6|0
1649316600000|2022-04-07 07:30:00|47276.8|47256.8|47273.5|47253.5|47276.8|47256.8|47271.8|47251.8|1
1649316610000|2022-04-07 07:30:10|47271|47251|47271|47251|47271|47251|47271|47251|0
1649316620000|2022-04-07 07:30:20|47268.5|47248.5|47268.5|47248.5|47268.5|47248.5|47267.7|47247.7|0
1649316630000|2022-04-07 07:30:30|47267.7|47247.7|47265.2|47245.2|47268.5|47248.5|47265.2|47245.2|2
1649316640000|2022-04-07 07:30:40|47266|47246|47262.7|47242.7|47266|47246|47262.7|47242.7|4
1649316650000|2022-04-07 07:30:50|47261|47241|47261|47241|47261|47241|47261|47241|0
1649316660000|2022-04-07 07:31:00|47263.5|47243.5|47271|47251|47271|47251|47263.5|47243.5|5
1649316670000|2022-04-07 07:31:10|47274.3|47254.3|47276|47256|47276|47256|47274.3|47254.3|1
1649316690000|2022-04-07 07:31:30|47273.5|47253.5|47265.1|47245.1|47273.5|47253.5|47265.1|47245.1|3
1649316700000|2022-04-07 07:31:40|47266|47246|47268.5|47248.5|47268.5|47248.5|47266|47246|0
1649316710000|2022-04-07 07:31:50|47271|47251|47273.5|47253.5|47273.5|47253.5|47271|47251|0
1649316720000|2022-04-07 07:32:00|47272.7|47252.7|47273.5|47253.5|47273.5|47253.5|47271|47251|0
1649316730000|2022-04-07 07:32:10|47271.8|47251.8|47264.3|47244.3|47271.8|47251.8|47264.3|47244.3|2
1649316740000|2022-04-07 07:32:20|47262.6|47242.6|47259.3|47239.3|47262.6|47242.6|47257.6|47237.6|3
1649316750000|2022-04-07 07:32:30|47261.8|47241.8|47266|47246|47268.5|47248.5|47256|47236|5
1649316760000|2022-04-07 07:32:40|47255.2|47235.2|47238.6|47218.6|47255.2|47235.2|47237.8|47217.8|16
1649316770000|2022-04-07 07:32:50|47237.8|47217.8|47185.2|47165.2|47237.8|47217.8|47182.7|47162.7|16
1649316780000|2022-04-07 07:33:00|47184.4|47164.4|47163.5|47143.5|47184.4|47164.4|47150.2|47130.2|11
1649316790000|2022-04-07 07:33:10|47166|47146|47181|47161|47181|47161|47166|47146|11
1649316800000|2022-04-07 07:33:20|47178.5|47158.5|47163.5|47143.5|47178.5|47158.5|47163.5|47143.5|10
1649316810000|2022-04-07 07:33:30|47166|47146|47171|47151|47171|47151|47163.5|47143.5|0
1649316820000|2022-04-07 07:33:40|47176|47156|47178.5|47158.5|47178.5|47158.5|47176|47156|0
1649316830000|2022-04-07 07:33:50|47177.7|47157.7|47153.5|47133.5|47178.5|47158.5|47148.5|47128.5|19
1649316840000|2022-04-07 07:34:00|47151.9|47131.9|47159.3|47139.3|47159.3|47139.3|47151.9|47131.9|2
1649316850000|2022-04-07 07:34:10|47163.5|47143.5|47180.2|47160.2|47180.2|47160.2|47163.5|47143.5|11
1649316860000|2022-04-07 07:34:20|47178.5|47158.5|47181|47161|47181|47161|47178.5|47158.5|1
1649316880000|2022-04-07 07:34:40|47181.8|47161.8|47191|47171|47191|47171|47181.8|47161.8|0
1649316890000|2022-04-07 07:34:50|47193.5|47173.5|47193.5|47173.5|47193.5|47173.5|47191|47171|1
1649316900000|2022-04-07 07:35:00|47192.7|47172.7|47207.7|47187.7|47208.5|47188.5|47191|47171|17
1649316910000|2022-04-07 07:35:10|47206|47186|47206|47186|47206|47186|47206|47186|0
1649316930000|2022-04-07 07:35:30|47206.8|47186.8|47208.5|47188.5|47208.5|47188.5|47206.8|47186.8|0
1649316940000|2022-04-07 07:35:40|47206.8|47186.8|47218.5|47198.5|47218.5|47198.5|47206|47186|6
1649316960000|2022-04-07 07:36:00|47221|47201|47219.3|47199.3|47221|47201|47219.3|47199.3|2
1649316970000|2022-04-07 07:36:10|47221|47201|47213.5|47193.5|47221|47201|47213.5|47193.5|1
1649317010000|2022-04-07 07:36:50|47211|47191|47207.7|47187.7|47211|47191|47207.7|47187.7|5
1649317020000|2022-04-07 07:37:00|||||||||1
1649317030000|2022-04-07 07:37:10|47184.4|47164.4|47158.5|47138.5|47184.4|47164.4|47146|47126|15
1649317040000|2022-04-07 07:37:20|47143.6|47123.6|47142.7|47122.7|47145.2|47125.2|47141.9|47121.9|7
1649317050000|2022-04-07 07:37:30|47139.4|47119.4|47150.2|47130.2|47150.2|47130.2|47139.4|47119.4|6
1649317060000|2022-04-07 07:37:40|47143.5|47123.5|47139.4|47119.4|47143.5|47123.5|47134.3|47114.3|11
1649317070000|2022-04-07 07:37:50|47140.2|47120.2|47141|47121|47141.9|47121.9|47139.4|47119.4|14
1649317080000|2022-04-07 07:38:00|47140.2|47120.2|47112.7|47092.7|47140.2|47120.2|47112.7|47092.7|24
1649317090000|2022-04-07 07:38:10|47111.9|47091.9|47131.8|47111.8|47131.8|47111.8|47111.9|47091.9|7
1649317100000|2022-04-07 07:38:20|47134.3|47114.3|47141|47121|47142.7|47122.7|47131.8|47111.8|1
1649317110000|2022-04-07 07:38:30|47143.5|47123.5|47101|47081|47146|47126|47101|47081|17
1649317120000|2022-04-07 07:38:40|47112.7|47092.7|47096|47076|47112.7|47092.7|47096|47076|10
1649317130000|2022-04-07 07:38:50|47096.8|47076.8|47118.5|47098.5|47118.5|47098.5|47096.8|47076.8|3
1649317140000|2022-04-07 07:39:00|47116|47096|47116.8|47096.8|47116.8|47096.8|47116|47096|0
1649317150000|2022-04-07 07:39:10|47116|47096|47064.3|47044.3|47116|47096|47058.5|47038.5|14
1649317160000|2022-04-07 07:39:20|47066|47046|47066|47046|47066|47046|47062.7|47042.7|10
1649317170000|2022-04-07 07:39:30|47068.5|47048.5|47078.5|47058.5|47078.5|47058.5|47066|47046|11
1649317180000|2022-04-07 07:39:40|47083.5|47063.5|47077.7|47057.7|47091|47071|47077.7|47057.7|11
1649317190000|2022-04-07 07:39:50|47075.2|47055.2|47073.5|47053.5|47075.2|47055.2|47056|47036|16
1649317200000|2022-04-07 07:40:00|47072.7|47052.7|47076|47056|47076|47056|47068.5|47048.5|3
1649317210000|2022-04-07 07:40:10|47081.8|47061.8|47088.5|47068.5|47088.5|47068.5|47081|47061|3
1649317220000|2022-04-07 07:40:20|47086.8|47066.8|47071|47051|47097.7|47077.7|47068.5|47048.5|15
1649317230000|2022-04-07 07:40:30|47073.5|47053.5|47066|47046|47073.5|47053.5|47066|47046|4
1649317240000|2022-04-07 07:40:40|47068.5|47048.5|47036|47016|47068.5|47048.5|47036|47016|15
1649317250000|2022-04-07 07:40:50|47038.5|47018.5|47036|47016|47038.5|47018.5|47036|47016|13
1649317260000|2022-04-07 07:41:00|47034.3|47014.3|47036|47016|47036|47016|47034.3|47014.3|1
1649317270000|2022-04-07 07:41:10|47034.3|47014.3|46991|46971|47034.3|47014.3|46982.7|46962.7|49
1649317280000|2022-04-07 07:41:20|46988.5|46968.5|46995.2|46975.2|47001|46981|46975.1|46955.1|23
1649317290000|2022-04-07 07:41:30|46994.4|46974.4|46981|46961|46994.4|46974.4|46981|46961|5
1649317300000|2022-04-07 07:41:40|46982.7|46962.7|46947.7|46927.7|46988.5|46968.5|46942.7|46922.7|23
1649317310000|2022-04-07 07:41:50|46945.2|46925.2|46961|46941|46968.5|46948.5|46941.9|46921.9|19
1649317320000|2022-04-07 07:42:00|46965.2|46945.2|46967.6|46947.6|46967.6|46947.6|46958.5|46938.5|9
1649317330000|2022-04-07 07:42:10|46969.3|46949.3|46951|46931|46971.8|46951.8|46950.2|46930.2|21
1649317340000|2022-04-07 07:42:20|46949.3|46929.3|46947.7|46927.7|46959.3|46939.3|46944.4|46924.4|13
1649317350000|2022-04-07 07:42:30|46949.4|46929.4|46946|46926|46951|46931|46942.7|46922.7|3
1649317360000|2022-04-07 07:42:40|46946.8|46926.8|46951|46931|46951|46931|46946.8|46926.8|0
1649317370000|2022-04-07 07:42:50|46951.8|46931.8|46961|46941|46961.8|46941.8|46951.8|46931.8|6
1649317380000|2022-04-07 07:43:00|46963.5|46943.5|46953.5|46933.5|46977.7|46957.7|46946|46926|13
1649317390000|2022-04-07 07:43:10|46956|46936|46951|46931|46956|46936|46951|46931|0
1649317400000|2022-04-07 07:43:20|46956|46936|46955.2|46935.2|46956|46936|46955.2|46935.2|3
1649317410000|2022-04-07 07:43:30|46958.5|46938.5|46971|46951|46971|46951|46958.5|46938.5|3
1649317420000|2022-04-07 07:43:40|46973.5|46953.5|46977.7|46957.7|46977.7|46957.7|46973.5|46953.5|1
1649317430000|2022-04-07 07:43:50|46981.8|46961.8|46986.9|46966.9|46993.5|46973.5|46981.8|46961.8|12
1649317440000|2022-04-07 07:44:00|46984.4|46964.4|46993.5|46973.5|46993.5|46973.5|46984.4|46964.4|1
1649317450000|2022-04-07 07:44:10|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|46988.5|46968.5|1
1649317460000|2022-04-07 07:44:20|46986.9|46966.9|46988.5|46968.5|46991|46971|46983.5|46963.5|5
1649317470000|2022-04-07 07:44:30|46989.3|46969.3|46993.5|46973.5|46994.3|46974.3|46989.3|46969.3|2
1649317480000|2022-04-07 07:44:40|46996|46976|46996.8|46976.8|46996.8|46976.8|46996|46976|2
1649317490000|2022-04-07 07:44:50|46993.5|46973.5|46991|46971|46993.5|46973.5|46988.5|46968.5|8
1649317500000|2022-04-07 07:45:00|46986|46966|46980.2|46960.2|46986|46966|46980.2|46960.2|15
1649317510000|2022-04-07 07:45:10|46978.5|46958.5|46941|46921|46978.5|46958.5|46941|46921|13
1649317520000|2022-04-07 07:45:20|46934.4|46914.4|46916|46896|46934.4|46914.4|46911|46891|22
1649317530000|2022-04-07 07:45:30|46940.2|46920.2|46943.5|46923.5|46943.5|46923.5|46939.3|46919.3|6
1649317540000|2022-04-07 07:45:40|46944.3|46924.3|46973.5|46953.5|46973.5|46953.5|46943.5|46923.5|8
1649317550000|2022-04-07 07:45:50|46975.2|46955.2|46976|46956|46978.5|46958.5|46975.2|46955.2|4
1649317560000|2022-04-07 07:46:00|46978.5|46958.5|46992.7|46972.7|46995.2|46975.2|46978.5|46958.5|10
1649317570000|2022-04-07 07:46:10|46991|46971|46992.7|46972.7|46992.7|46972.7|46991|46971|0
1649317580000|2022-04-07 07:46:20|46993.5|46973.5|47015.2|46995.2|47015.2|46995.2|46993.5|46973.5|13
1649317590000|2022-04-07 07:46:30|47016|46996|47018.5|46998.5|47018.5|46998.5|47016|46996|0
1649317600000|2022-04-07 07:46:40|47021|47001|47021|47001|47022.7|47002.7|47018.5|46998.5|3
1649317610000|2022-04-07 07:46:50|47023.5|47003.5|47024.3|47004.3|47024.3|47004.3|47023.5|47003.5|3
1649317620000|2022-04-07 07:47:00|47023.5|47003.5|47023.5|47003.5|47026|47006|47023.5|47003.5|4
1649317640000|2022-04-07 07:47:20|47024.3|47004.3|47036|47016|47036|47016|47024.3|47004.3|8
1649317650000|2022-04-07 07:47:30|47014.3|46994.3|47009.3|46989.3|47014.3|46994.3|46998.5|46978.5|11
1649317660000|2022-04-07 07:47:40|47011|46991|47010.2|46990.2|47018.5|46998.5|47010.2|46990.2|6
1649317670000|2022-04-07 07:47:50|47007.7|46987.7|47010.2|46990.2|47010.2|46990.2|47007.7|46987.7|1
1649317680000|2022-04-07 07:48:00|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|47008.5|46988.5|0
1649317690000|2022-04-07 07:48:10|47009.3|46989.3|46991|46971|47011|46991|46991|46971|9
1649317700000|2022-04-07 07:48:20|46990.2|46970.2|46986|46966|46990.2|46970.2|46986|46966|2
1649317710000|2022-04-07 07:48:30|46988.5|46968.5|46986|46966|46991|46971|46986|46966|6
1649317720000|2022-04-07 07:48:40|46985.2|46965.2|46965.2|46945.2|46985.2|46965.2|46965.2|46945.2|8
1649317730000|2022-04-07 07:48:50|46967.7|46947.7|46967.7|46947.7|46967.7|46947.7|46965.2|46945.2|1
1649317740000|2022-04-07 07:49:00|||||||||3
1649317750000|2022-04-07 07:49:10|46966|46946|46967.7|46947.7|46967.7|46947.7|46966|46946|0
1649317760000|2022-04-07 07:49:20|46970.2|46950.2|46967.7|46947.7|46970.2|46950.2|46967.7|46947.7|1
1649317770000|2022-04-07 07:49:30|46969.4|46949.4|46966|46946|46969.4|46949.4|46966|46946|0
1649317780000|2022-04-07 07:49:40|46966.8|46946.8|46966|46946|46966.8|46946.8|46966|46946|3
1649317790000|2022-04-07 07:49:50|||||||||2
1649317800000|2022-04-07 07:50:00|46966.8|46946.8|46966|46946|46969.3|46949.3|46966|46946|1
1649317810000|2022-04-07 07:50:10|46965.2|46945.2|46966|46946|46968.5|46948.5|46964.3|46944.3|4
1649317820000|2022-04-07 07:50:20|||||||||1
1649317840000|2022-04-07 07:50:40|46962.7|46942.7|46956|46936|46962.7|46942.7|46956|46936|2
1649317850000|2022-04-07 07:50:50|46957.6|46937.6|46958.5|46938.5|46958.5|46938.5|46956.8|46936.8|3
1649317860000|2022-04-07 07:51:00|46959.3|46939.3|46956|46936|46959.4|46939.4|46956|46936|6
1649317870000|2022-04-07 07:51:10|46942.7|46922.7|46924.3|46904.3|46942.7|46922.7|46922.7|46902.7|11
1649317880000|2022-04-07 07:51:20|46930.2|46910.2|46945.2|46925.2|46945.2|46925.2|46930.2|46910.2|5
1649317890000|2022-04-07 07:51:30|46943.5|46923.5|46943.5|46923.5|46948.5|46928.5|46943.5|46923.5|0
1649317900000|2022-04-07 07:51:40|46944.3|46924.3|46947.7|46927.7|46949.4|46929.4|46944.3|46924.3|7
1649317910000|2022-04-07 07:51:50|46949.3|46929.3|46963.5|46943.5|46963.5|46943.5|46949.3|46929.3|8
1649317940000|2022-04-07 07:52:20|46966|46946|46966|46946|46966|46946|46966|46946|0
1649317950000|2022-04-07 07:52:30|||||||||2
1649317970000|2022-04-07 07:52:50|46966.8|46946.8|46966.8|46946.8|46966.8|46946.8|46966.8|46946.8|0
1649317980000|2022-04-07 07:53:00|46968.5|46948.5|46978.5|46958.5|46981|46961|46968.5|46948.5|18
1649317990000|2022-04-07 07:53:10|46980.2|46960.2|46978.5|46958.5|46980.2|46960.2|46976|46956|3
1649318000000|2022-04-07 07:53:20|46979.3|46959.3|46981|46961|46981|46961|46978.5|46958.5|3
1649318020000|2022-04-07 07:53:40|46979.3|46959.3|46979.3|46959.3|46979.3|46959.3|46979.3|46959.3|0
1649318030000|2022-04-07 07:53:50|46978.5|46958.5|46978.5|46958.5|46978.5|46958.5|46978.5|46958.5|1
1649318040000|2022-04-07 07:54:00|46980.2|46960.2|46968.5|46948.5|46980.2|46960.2|46968.5|46948.5|3
1649318050000|2022-04-07 07:54:10|46969.3|46949.3|46971|46951|46971|46951|46969.3|46949.3|5
1649318060000|2022-04-07 07:54:20|||||||||2
1649318070000|2022-04-07 07:54:30|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|46968.5|46948.5|2
1649318080000|2022-04-07 07:54:40|46970.2|46950.2|46971|46951|46972.7|46952.7|46968.5|46948.5|2
1649318090000|2022-04-07 07:54:50|46973.5|46953.5|46976|46956|46976|46956|46973.5|46953.5|2
1649318100000|2022-04-07 07:55:00|46978.5|46958.5|46987.7|46967.7|46991|46971|46978.5|46958.5|5
1649318110000|2022-04-07 07:55:10|46988.5|46968.5|46981|46961|46988.5|46968.5|46981|46961|8
1649318120000|2022-04-07 07:55:20|||||||||2
1649318130000|2022-04-07 07:55:30|46982.6|46962.6|46996|46976|46996|46976|46982.6|46962.6|6
1649318140000|2022-04-07 07:55:40|46997.6|46977.6|46991|46971|46997.6|46977.6|46991|46971|9
1649318150000|2022-04-07 07:55:50|46988.5|46968.5|46991|46971|46991|46971|46988.5|46968.5|1
1649318160000|2022-04-07 07:56:00|46992.6|46972.6|46992.6|46972.6|46992.6|46972.6|46992.6|46972.6|3
1649318170000|2022-04-07 07:56:10|46996.8|46976.8|47006|46986|47007.7|46987.7|46996.8|46976.8|5
1649318180000|2022-04-07 07:56:20|47006.8|46986.8|47016|46996|47017.6|46997.6|47006.8|46986.8|5
1649318190000|2022-04-07 07:56:30|47008.5|46988.5|47011.8|46991.8|47011.8|46991.8|47008.5|46988.5|10
1649318200000|2022-04-07 07:56:40|47011|46991|47018.5|46998.5|47018.5|46998.5|47011|46991|4
1649318210000|2022-04-07 07:56:50|47021|47001|47023.5|47003.5|47026|47006|47021|47001|5
1649318220000|2022-04-07 07:57:00|47022.7|47002.7|47021|47001|47022.7|47002.7|47021|47001|3
1649318230000|2022-04-07 07:57:10|47022.7|47002.7|47034.3|47014.3|47034.3|47014.3|47022.7|47002.7|10
1649318240000|2022-04-07 07:57:20|47033.5|47013.5|47036|47016|47036|47016|47033.5|47013.5|0
1649318250000|2022-04-07 07:57:30|47036.8|47016.8|47048.5|47028.5|47048.5|47028.5|47036.8|47016.8|9
1649318260000|2022-04-07 07:57:40|47051|47031|47059.3|47039.3|47061|47041|47051|47031|9
1649318270000|2022-04-07 07:57:50|47061|47041|47061|47041|47064.3|47044.3|47061|47041|2
1649318280000|2022-04-07 07:58:00|47059.3|47039.3|47058.5|47038.5|47061|47041|47058.5|47038.5|6
1649318290000|2022-04-07 07:58:10|47059.3|47039.3|47058.5|47038.5|47061|47041|47058.5|47038.5|8
1649318300000|2022-04-07 07:58:20|47061.8|47041.8|47063.5|47043.5|47063.5|47043.5|47061.8|47041.8|2
1649318310000|2022-04-07 07:58:30|47061|47041|47066|47046|47066|47046|47061|47041|4
1649318320000|2022-04-07 07:58:40|||||||||1
1649318330000|2022-04-07 07:58:50|47067.6|47047.6|47071|47051|47071|47051|47067.6|47047.6|5
1649318340000|2022-04-07 07:59:00|47071.8|47051.8|47062.6|47042.6|47073.5|47053.5|47061|47041|5
1649318360000|2022-04-07 07:59:20|47066.8|47046.8|47073.5|47053.5|47073.5|47053.5|47066.8|47046.8|4
1649318370000|2022-04-07 07:59:30|47074.3|47054.3|47076.8|47056.8|47076.8|47056.8|47074.3|47054.3|3
1649318380000|2022-04-07 07:59:40|47077.6|47057.6|47089.4|47069.4|47096|47076|47077.6|47057.6|19
1649318390000|2022-04-07 07:59:50|47089.3|47069.3|47091|47071|47091|47071|47086|47066|4
1649318400000|2022-04-07 08:00:00|47093.5|47073.5|47106|47086|47106|47086|47093.5|47073.5|10
1649318410000|2022-04-07 08:00:10|47108.5|47088.5|47058.5|47038.5|47109.3|47089.3|47031|47011|30
1649318420000|2022-04-07 08:00:20|47061|47041|47096|47076|47096|47076|47047.6|47027.6|29
1649318430000|2022-04-07 08:00:30|47094.3|47074.3|47087.7|47067.7|47094.3|47074.3|47087.7|47067.7|3
1649318440000|2022-04-07 08:00:40|47086.9|47066.9|47086|47066|47086.9|47066.9|47085.2|47065.2|0
1649318450000|2022-04-07 08:00:50|47085.2|47065.2|47087.7|47067.7|47087.7|47067.7|47083.5|47063.5|11
1649318460000|2022-04-07 08:01:00|47083.5|47063.5|47078.5|47058.5|47083.5|47063.5|47076|47056|4
1649318470000|2022-04-07 08:01:10|47076|47056|47081|47061|47081|47061|47076|47056|5
1649318480000|2022-04-07 08:01:20|47081.8|47061.8|47088.5|47068.5|47088.5|47068.5|47081.8|47061.8|0
1649318500000|2022-04-07 08:01:40|47087.7|47067.7|47086|47066|47087.7|47067.7|47086|47066|6
1649318510000|2022-04-07 08:01:50|47085.2|47065.2|47080.2|47060.2|47085.2|47065.2|47080.2|47060.2|1
1649318520000|2022-04-07 08:02:00|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|2
1649318530000|2022-04-07 08:02:10|47078.6|47058.6|47073.5|47053.5|47078.6|47058.6|47073.5|47053.5|1
1649318540000|2022-04-07 08:02:20|47071|47051|47071|47051|47073.5|47053.5|47066.8|47046.8|8
1649318550000|2022-04-07 08:02:30|47073.5|47053.5|47077.7|47057.7|47077.7|47057.7|47072.7|47052.7|1
1649318560000|2022-04-07 08:02:40|47076|47056|47071.8|47051.8|47076|47056|47071.8|47051.8|4
1649318570000|2022-04-07 08:02:50|47073.5|47053.5|47071|47051|47073.5|47053.5|47071|47051|0
1649318580000|2022-04-07 08:03:00|47071.8|47051.8|47071|47051|47073.5|47053.5|47068.5|47048.5|13
1649318590000|2022-04-07 08:03:10|47076|47056|47076|47056|47076|47056|47076|47056|4
1649318600000|2022-04-07 08:03:20|47078.5|47058.5|47071|47051|47081|47061|47071|47051|21
1649318610000|2022-04-07 08:03:30|47067.7|47047.7|47044.4|47024.4|47067.7|47047.7|47044.4|47024.4|8
1649318620000|2022-04-07 08:03:40|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|47047.7|47027.7|5
1649318630000|2022-04-07 08:03:50|47046.9|47026.9|47031|47011|47046.9|47026.9|47031|47011|4
1649318640000|2022-04-07 08:04:00|47030.2|47010.2|47003.5|46983.5|47030.2|47010.2|47003.5|46983.5|6
1649318650000|2022-04-07 08:04:10|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|47002.7|46982.7|0
1649318660000|2022-04-07 08:04:20|47001|46981|46996|46976|47001.8|46981.8|46996|46976|1
1649318670000|2022-04-07 08:04:30|46995.2|46975.2|46983.5|46963.5|46995.2|46975.2|46982.7|46962.7|8
1649318680000|2022-04-07 08:04:40|46986|46966|46996|46976|46996|46976|46986|46966|5
1649318690000|2022-04-07 08:04:50|46997.7|46977.7|46993.5|46973.5|46997.7|46977.7|46993.5|46973.5|1
1649318700000|2022-04-07 08:05:00|46995.2|46975.2|46988.5|46968.5|46995.2|46975.2|46988.5|46968.5|1
1649318710000|2022-04-07 08:05:10|46986.8|46966.8|46967.7|46947.7|46986.8|46966.8|46967.7|46947.7|10
1649318720000|2022-04-07 08:05:20|46966|46946|46948.5|46928.5|46966|46946|46945.2|46925.2|21
1649318730000|2022-04-07 08:05:30|46947.7|46927.7|46913.5|46893.5|46947.7|46927.7|46913.5|46893.5|15
1649318740000|2022-04-07 08:05:40|46906|46886|46897.7|46877.7|46911|46891|46896.8|46876.8|23
1649318750000|2022-04-07 08:05:50|46898.5|46878.5|46876|46856|46901|46881|46875.2|46855.2|26
1649318760000|2022-04-07 08:06:00|46886|46866|46896|46876|46896|46876|46886|46866|9
1649318770000|2022-04-07 08:06:10|46894.3|46874.3|46894.3|46874.3|46897.7|46877.7|46891.8|46871.8|10
1649318780000|2022-04-07 08:06:20|46867.7|46847.7|46864.3|46844.3|46870.2|46850.2|46864.3|46844.3|12
1649318790000|2022-04-07 08:06:30|46863.5|46843.5|46876.8|46856.8|46876.8|46856.8|46858.5|46838.5|31
1649318800000|2022-04-07 08:06:40|46878.5|46858.5|46892.7|46872.7|46892.7|46872.7|46878.5|46858.5|19
1649318810000|2022-04-07 08:06:50|46891|46871|46881|46861|46893.5|46873.5|46881|46861|2
1649318820000|2022-04-07 08:07:00|46880.2|46860.2|46873.5|46853.5|46880.2|46860.2|46873.5|46853.5|3
1649318830000|2022-04-07 08:07:10|46876|46856|46881|46861|46881|46861|46876|46856|6
1649318840000|2022-04-07 08:07:20|46883.5|46863.5|46883.5|46863.5|46883.5|46863.5|46881|46861|3
1649318860000|2022-04-07 08:07:40|46884.3|46864.3|46891.8|46871.8|46891.8|46871.8|46884.3|46864.3|2
1649318870000|2022-04-07 08:07:50|46891|46871|46904.3|46884.3|46904.3|46884.3|46891|46871|4
1649318880000|2022-04-07 08:08:00|46911.8|46891.8|46918.5|46898.5|46918.5|46898.5|46908.5|46888.5|11
1649318890000|2022-04-07 08:08:10|46919.3|46899.3|46918.5|46898.5|46923.5|46903.5|46918.5|46898.5|0
1649318900000|2022-04-07 08:08:20|46916.8|46896.8|46917.7|46897.7|46918.5|46898.5|46916.8|46896.8|1
1649318910000|2022-04-07 08:08:30|46916|46896|46913.5|46893.5|46918.5|46898.5|46913.5|46893.5|1
1649318920000|2022-04-07 08:08:40|46916|46896|46913.5|46893.5|46916|46896|46913.5|46893.5|5
1649318930000|2022-04-07 08:08:50|46915.2|46895.2|46915.2|46895.2|46915.2|46895.2|46915.2|46895.2|0
1649318940000|2022-04-07 08:09:00|46913.5|46893.5|46916|46896|46916|46896|46913.5|46893.5|3
1649318970000|2022-04-07 08:09:30|46915.2|46895.2|46933.5|46913.5|46933.5|46913.5|46913.5|46893.5|5
1649318980000|2022-04-07 08:09:40|46936|46916|46938.5|46918.5|46938.5|46918.5|46936|46916|1
1649318990000|2022-04-07 08:09:50|46942.7|46922.7|46956|46936|46956|46936|46942.7|46922.7|3
1649319000000|2022-04-07 08:10:00|46958.5|46938.5|46934.3|46914.3|46958.5|46938.5|46934.3|46914.3|5
1649319010000|2022-04-07 08:10:10|46931|46911|46926|46906|46931|46911|46926|46906|3
1649319020000|2022-04-07 08:10:20|46928.5|46908.5|46938.5|46918.5|46938.5|46918.5|46928.5|46908.5|4
1649319030000|2022-04-07 08:10:30|46926|46906|46926|46906|46926|46906|46926|46906|11
1649319040000|2022-04-07 08:10:40|46926.8|46906.8|46921|46901|46928.5|46908.5|46921|46901|0
1649319050000|2022-04-07 08:10:50|46921.8|46901.8|46921.8|46901.8|46921.8|46901.8|46921.8|46901.8|3
1649319060000|2022-04-07 08:11:00|46921|46901|46918.5|46898.5|46921|46901|46911.8|46891.8|2
1649319070000|2022-04-07 08:11:10|46917.7|46897.7|46901|46881|46917.7|46897.7|46901|46881|3
1649319080000|2022-04-07 08:11:20|46900.2|46880.2|46883.5|46863.5|46900.2|46880.2|46883.5|46863.5|5
1649319090000|2022-04-07 08:11:30|46881.8|46861.8|46881|46861|46881.8|46861.8|46881|46861|0
1649319100000|2022-04-07 08:11:40|46882.7|46862.7|46890.2|46870.2|46890.2|46870.2|46882.7|46862.7|9
1649319110000|2022-04-07 08:11:50|46891|46871|46891|46871|46891|46871|46891|46871|0
1649319120000|2022-04-07 08:12:00|46892.7|46872.7|46916|46896|46916|46896|46892.7|46872.7|7
1649319130000|2022-04-07 08:12:10|46919.3|46899.3|46933.5|46913.5|46934.3|46914.3|46919.3|46899.3|5
1649319140000|2022-04-07 08:12:20|46934.3|46914.3|46941|46921|46941|46921|46934.3|46914.3|1
1649319150000|2022-04-07 08:12:30|46938.5|46918.5|46925.2|46905.2|46938.5|46918.5|46925.2|46905.2|13
1649319160000|2022-04-07 08:12:40|46922.7|46902.7|46918.5|46898.5|46922.7|46902.7|46918.5|46898.5|0
1649319170000|2022-04-07 08:12:50|46916|46896|46913.5|46893.5|46916|46896|46913.5|46893.5|0
1649319180000|2022-04-07 08:13:00|46912.7|46892.7|46921|46901|46921|46901|46911|46891|7
1649319190000|2022-04-07 08:13:10|46920.2|46900.2|46913.5|46893.5|46920.2|46900.2|46913.5|46893.5|4
1649319200000|2022-04-07 08:13:20|46906|46886|46910.2|46890.2|46913.5|46893.5|46906|46886|4
1649319210000|2022-04-07 08:13:30|46911|46891|46913.5|46893.5|46913.5|46893.5|46911|46891|0
1649319220000|2022-04-07 08:13:40|46911.9|46891.9|46912.7|46892.7|46913.5|46893.5|46910.2|46890.2|2
1649319230000|2022-04-07 08:13:50|46910.2|46890.2|46905.1|46885.1|46910.2|46890.2|46905.1|46885.1|1
1649319240000|2022-04-07 08:14:00|46904.3|46884.3|46904.3|46884.3|46904.3|46884.3|46904.3|46884.3|3
1649319250000|2022-04-07 08:14:10|46901.9|46881.9|46881.8|46861.8|46901.9|46881.9|46881.8|46861.8|9
1649319260000|2022-04-07 08:14:20|46881|46861|46871|46851|46881|46861|46861|46841|14
1649319270000|2022-04-07 08:14:30|46868.5|46848.5|46858.5|46838.5|46871|46851|46856.8|46836.8|11
1649319280000|2022-04-07 08:14:40|46856|46836|46856|46836|46856|46836|46853.5|46833.5|4
1649319290000|2022-04-07 08:14:50|46855.2|46835.2|46858.5|46838.5|46860.2|46840.2|46853.5|46833.5|10
1649319300000|2022-04-07 08:15:00|46856|46836|46853.5|46833.5|46856|46836|46853.5|46833.5|2
1649319310000|2022-04-07 08:15:10|46855.2|46835.2|46852.7|46832.7|46855.2|46835.2|46852.7|46832.7|10
1649319330000|2022-04-07 08:15:30|46855.2|46835.2|46855.2|46835.2|46855.2|46835.2|46855.2|46835.2|0
1649319340000|2022-04-07 08:15:40|46852.7|46832.7|46857.7|46837.7|46871|46851|46852.7|46832.7|13
1649319350000|2022-04-07 08:15:50|46858.5|46838.5|46856|46836|46858.5|46838.5|46856|46836|2
1649319370000|2022-04-07 08:16:10|46853.5|46833.5|46847.7|46827.7|46853.5|46833.5|46847.7|46827.7|13
1649319380000|2022-04-07 08:16:20|46846|46826|46836.8|46816.8|46850.2|46830.2|46835.2|46815.2|27
1649319390000|2022-04-07 08:16:30|46837.7|46817.7|46834.3|46814.3|46841.1|46821.1|46834.3|46814.3|9
1649319400000|2022-04-07 08:16:40|46836|46816|46833.5|46813.5|46836|46816|46833.5|46813.5|2
1649319410000|2022-04-07 08:16:50|46836.8|46816.8|46836.8|46816.8|46836.8|46816.8|46836.8|46816.8|4
1649319420000|2022-04-07 08:17:00|46836|46816|46838.5|46818.5|46841.8|46821.8|46836|46816|30
1649319430000|2022-04-07 08:17:10|46836|46816|46833.5|46813.5|46836|46816|46833.5|46813.5|4
1649319440000|2022-04-07 08:17:20|46831.8|46811.8|46831.8|46811.8|46833.5|46813.5|46831.8|46811.8|1
1649319450000|2022-04-07 08:17:30|46833.5|46813.5|46836.8|46816.8|46836.8|46816.8|46833.5|46813.5|5
1649319460000|2022-04-07 08:17:40|46833.5|46813.5|46828.5|46808.5|46833.5|46813.5|46823.5|46803.5|25
1649319470000|2022-04-07 08:17:50|46826.8|46806.8|46831|46811|46831|46811|46826.8|46806.8|3
1649319480000|2022-04-07 08:18:00|46830.2|46810.2|46831|46811|46832.7|46812.7|46826.8|46806.8|2
1649319490000|2022-04-07 08:18:10|46830.2|46810.2|46824.3|46804.3|46831|46811|46823.5|46803.5|8
1649319500000|2022-04-07 08:18:20|46826|46806|46833.5|46813.5|46836.8|46816.8|46824.3|46804.3|15
1649319510000|2022-04-07 08:18:30|46830.2|46810.2|46833.5|46813.5|46833.5|46813.5|46830.2|46810.2|6
1649319520000|2022-04-07 08:18:40|46834.3|46814.3|46836|46816|46836|46816|46834.3|46814.3|8
1649319530000|2022-04-07 08:18:50|46834.3|46814.3|46831|46811|46841|46821|46831|46811|7
1649319540000|2022-04-07 08:19:00|46829.3|46809.3|46822.7|46802.7|46829.3|46809.3|46822.7|46802.7|4
1649319550000|2022-04-07 08:19:10|46821.8|46801.8|46828.5|46808.5|46828.5|46808.5|46821.8|46801.8|2
1649319560000|2022-04-07 08:19:20|46829.3|46809.3|46836|46816|46836|46816|46829.3|46809.3|2
1649319570000|2022-04-07 08:19:30|46839.3|46819.3|46853.5|46833.5|46853.5|46833.5|46837.7|46817.7|7
1649319580000|2022-04-07 08:19:40|46856.8|46836.8|46854.3|46834.3|46856.8|46836.8|46854.3|46834.3|3
1649319590000|2022-04-07 08:19:50|46862.6|46842.6|46864.3|46844.3|46864.3|46844.3|46861.8|46841.8|2
1649319600000|2022-04-07 08:20:00|46861|46841|46859.3|46839.3|46861|46841|46859.3|46839.3|2
1649319610000|2022-04-07 08:20:10|46863.5|46843.5|46868.5|46848.5|46868.5|46848.5|46863.5|46843.5|4
1649319620000|2022-04-07 08:20:20|46871|46851|46872.6|46852.6|46872.6|46852.6|46871|46851|1
1649319630000|2022-04-07 08:20:30|46873.4|46853.4|46881|46861|46881|46861|46873.4|46853.4|3
1649319640000|2022-04-07 08:20:40|46886|46866|46891.8|46871.8|46891.8|46871.8|46886|46866|5
1649319650000|2022-04-07 08:20:50|46895.2|46875.2|46896.8|46876.8|46896.8|46876.8|46895.2|46875.2|2
1649319660000|2022-04-07 08:21:00|46896|46876|46893.5|46873.5|46896|46876|46893.5|46873.5|1
1649319670000|2022-04-07 08:21:10|46891.8|46871.8|46876|46856|46891.8|46871.8|46876|46856|0
1649319680000|2022-04-07 08:21:20|46872.7|46852.7|46871|46851|46872.7|46852.7|46871|46851|3
1649319690000|2022-04-07 08:21:30|46868.5|46848.5|46868.5|46848.5|46871|46851|46868.5|46848.5|1
1649319700000|2022-04-07 08:21:40|46870.1|46850.1|46870.2|46850.2|46873.5|46853.5|46870.1|46850.1|7
1649319710000|2022-04-07 08:21:50|46869.4|46849.4|46871|46851|46871|46851|46867.7|46847.7|2
1649319720000|2022-04-07 08:22:00|46872.7|46852.7|46871|46851|46872.7|46852.7|46871|46851|1
1649319730000|2022-04-07 08:22:10|46876|46856|46876|46856|46877.7|46857.7|46876|46856|7
1649319740000|2022-04-07 08:22:20|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|0
1649319750000|2022-04-07 08:22:30|46881|46861|46888.5|46868.5|46888.5|46868.5|46881|46861|4
1649319760000|2022-04-07 08:22:40|46891|46871|46891|46871|46891|46871|46891|46871|0
1649319770000|2022-04-07 08:22:50|46890.2|46870.2|46874.3|46854.3|46890.2|46870.2|46874.3|46854.3|9
1649319780000|2022-04-07 08:23:00|46876|46856|46876|46856|46876|46856|46876|46856|3
1649319790000|2022-04-07 08:23:10|46878.5|46858.5|46859.3|46839.3|46886|46866|46859.3|46839.3|13
1649319800000|2022-04-07 08:23:20|46858.5|46838.5|46856|46836|46858.5|46838.5|46856|46836|3
1649319810000|2022-04-07 08:23:30|46856.8|46836.8|46861.8|46841.8|46861.8|46841.8|46856.8|46836.8|2
1649319820000|2022-04-07 08:23:40|46862.6|46842.6|46861.8|46841.8|46862.6|46842.6|46861.8|46841.8|0
1649319830000|2022-04-07 08:23:50|46858.5|46838.5|46859.3|46839.3|46861|46841|46855.1|46835.1|9
1649319840000|2022-04-07 08:24:00|46856.8|46836.8|46861.8|46841.8|46861.8|46841.8|46856.8|46836.8|1
1649319850000|2022-04-07 08:24:10|46863.5|46843.5|46869.3|46849.3|46869.3|46849.3|46863.5|46843.5|3
1649319860000|2022-04-07 08:24:20|46871|46851|46873.5|46853.5|46876|46856|46871|46851|0
1649319870000|2022-04-07 08:24:30|46872.7|46852.7|46866.8|46846.8|46872.7|46852.7|46866.8|46846.8|0
1649319890000|2022-04-07 08:24:50|46865.1|46845.1|46869.3|46849.3|46869.3|46849.3|46864.3|46844.3|1
1649319900000|2022-04-07 08:25:00|46871|46851|46869.3|46849.3|46871|46851|46869.3|46849.3|1
1649319910000|2022-04-07 08:25:10|46868.5|46848.5|46866|46846|46868.5|46848.5|46866|46846|1
1649319920000|2022-04-07 08:25:20|46871|46851|46871|46851|46871|46851|46871|46851|1
1649319930000|2022-04-07 08:25:30|46878.5|46858.5|46878.5|46858.5|46881.8|46861.8|46878.5|46858.5|1
1649319940000|2022-04-07 08:25:40|46877.7|46857.7|46876.8|46856.8|46878.5|46858.5|46876.8|46856.8|0
1649319960000|2022-04-07 08:26:00|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|46878.5|46858.5|0
1649319970000|2022-04-07 08:26:10|||||||||2
1649319980000|2022-04-07 08:26:20|46879.3|46859.3|46873.5|46853.5|46881.8|46861.8|46873.5|46853.5|3
1649319990000|2022-04-07 08:26:30|46874.3|46854.3|46873.5|46853.5|46876.8|46856.8|46871.8|46851.8|1
1649320000000|2022-04-07 08:26:40|46876.8|46856.8|46884.3|46864.3|46884.3|46864.3|46876.8|46856.8|6
1649320010000|2022-04-07 08:26:50|46886|46866|46886|46866|46886|46866|46886|46866|1
1649320020000|2022-04-07 08:27:00|46888.5|46868.5|46894.3|46874.3|46894.3|46874.3|46888.5|46868.5|4
1649320030000|2022-04-07 08:27:10|46891.8|46871.8|46891.8|46871.8|46891.8|46871.8|46891.8|46871.8|3
1649320040000|2022-04-07 08:27:20|46893.5|46873.5|46891.8|46871.8|46894.3|46874.3|46891.8|46871.8|1
1649320050000|2022-04-07 08:27:30|46903.5|46883.5|46906.8|46886.8|46911.8|46891.8|46903.5|46883.5|8
1649320060000|2022-04-07 08:27:40|46908.5|46888.5|46913.5|46893.5|46913.5|46893.5|46908.5|46888.5|2
1649320080000|2022-04-07 08:28:00|46911|46891|46911|46891|46911|46891|46911|46891|1
1649320090000|2022-04-07 08:28:10|46908.5|46888.5|46908.5|46888.5|46908.5|46888.5|46908.5|46888.5|2
1649320100000|2022-04-07 08:28:20|46906|46886|46908.5|46888.5|46908.5|46888.5|46903.5|46883.5|2
1649320110000|2022-04-07 08:28:30|46907.7|46887.7|46898.5|46878.5|46907.7|46887.7|46898.5|46878.5|0
1649320130000|2022-04-07 08:28:50|46896|46876|46896|46876|46896|46876|46896|46876|0
1649320140000|2022-04-07 08:29:00|46896.8|46876.8|46894.3|46874.3|46896.8|46876.8|46894.3|46874.3|0
1649320150000|2022-04-07 08:29:10|46896.8|46876.8|46896.8|46876.8|46896.8|46876.8|46895.1|46875.1|1
1649320160000|2022-04-07 08:29:20|46899.3|46879.3|46903.5|46883.5|46903.5|46883.5|46899.3|46879.3|1
1649320170000|2022-04-07 08:29:30|46904.3|46884.3|46911.8|46891.8|46911.8|46891.8|46904.3|46884.3|1
1649320180000|2022-04-07 08:29:40|46914.3|46894.3|46914.3|46894.3|46914.3|46894.3|46914.3|46894.3|0
1649320190000|2022-04-07 08:29:50|46916.8|46896.8|46921.8|46901.8|46921.8|46901.8|46916.8|46896.8|3
1649320200000|2022-04-07 08:30:00|46921|46901|46922.7|46902.7|46922.7|46902.7|46921|46901|0
1649320210000|2022-04-07 08:30:10|46915.2|46895.2|46907.7|46887.7|46915.2|46895.2|46907.7|46887.7|1
1649320220000|2022-04-07 08:30:20|46903.5|46883.5|46903.5|46883.5|46903.5|46883.5|46903.5|46883.5|5
1649320230000|2022-04-07 08:30:30|46904.3|46884.3|46906.8|46886.8|46911|46891|46904.3|46884.3|0
1649320240000|2022-04-07 08:30:40|46908.5|46888.5|46911.8|46891.8|46911.8|46891.8|46906.8|46886.8|1
1649320260000|2022-04-07 08:31:00|46910.2|46890.2|46901|46881|46910.2|46890.2|46901|46881|0
1649320270000|2022-04-07 08:31:10|46903.5|46883.5|46906.8|46886.8|46906.8|46886.8|46901|46881|3
1649320280000|2022-04-07 08:31:20|46906|46886|46906|46886|46906|46886|46906|46886|0
1649320290000|2022-04-07 08:31:30|46905.2|46885.2|46902.7|46882.7|46905.2|46885.2|46902.7|46882.7|0
1649320300000|2022-04-07 08:31:40|46900.2|46880.2|46896.8|46876.8|46900.2|46880.2|46896.8|46876.8|3
1649320310000|2022-04-07 08:31:50|46889.4|46869.4|46884.3|46864.3|46889.4|46869.4|46884.3|46864.3|3
1649320320000|2022-04-07 08:32:00|46876.8|46856.8|46871.8|46851.8|46876.8|46856.8|46871|46851|2
1649320330000|2022-04-07 08:32:10|46873.5|46853.5|46873.5|46853.5|46873.5|46853.5|46871|46851|0
1649320340000|2022-04-07 08:32:20|||||||||1
1649320350000|2022-04-07 08:32:30|46872.7|46852.7|46872.7|46852.7|46873.5|46853.5|46871|46851|3
1649320370000|2022-04-07 08:32:50|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|2
1649320390000|2022-04-07 08:33:10|||||||||2
1649320410000|2022-04-07 08:33:30|46871|46851|46886|46866|46886|46866|46871|46851|5
1649320420000|2022-04-07 08:33:40|46888.5|46868.5|46891|46871|46891|46871|46888.5|46868.5|1
1649320430000|2022-04-07 08:33:50|46890.2|46870.2|46888.5|46868.5|46890.2|46870.2|46888.5|46868.5|1
1649320440000|2022-04-07 08:34:00|46887.7|46867.7|46886|46866|46887.7|46867.7|46886|46866|1
1649320450000|2022-04-07 08:34:10|46885.2|46865.2|46886|46866|46886|46866|46885.2|46865.2|0
1649320460000|2022-04-07 08:34:20|46885.2|46865.2|46883.5|46863.5|46885.2|46865.2|46883.5|46863.5|3
1649320480000|2022-04-07 08:34:40|46881|46861|46879.3|46859.3|46881|46861|46879.3|46859.3|0
1649320490000|2022-04-07 08:34:50|46878.5|46858.5|46873.5|46853.5|46878.5|46858.5|46873.5|46853.5|4
1649320500000|2022-04-07 08:35:00|46876|46856|46876|46856|46876|46856|46876|46856|0
1649320510000|2022-04-07 08:35:10|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|46876.8|46856.8|1
1649320520000|2022-04-07 08:35:20|46878.5|46858.5|46876.8|46856.8|46878.5|46858.5|46876.8|46856.8|0
1649320530000|2022-04-07 08:35:30|46878.5|46858.5|46881|46861|46881|46861|46878.5|46858.5|3
1649320540000|2022-04-07 08:35:40|||||||||1
1649320560000|2022-04-07 08:36:00|46883.5|46863.5|46876.8|46856.8|46883.5|46863.5|46876.8|46856.8|1
1649320570000|2022-04-07 08:36:10|46876.9|46856.9|46876|46856|46876.9|46856.9|46873.5|46853.5|4
1649320580000|2022-04-07 08:36:20|46873.5|46853.5|46871|46851|46873.5|46853.5|46871|46851|1
1649320610000|2022-04-07 08:36:50|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|3
1649320620000|2022-04-07 08:37:00|46866|46846|46866|46846|46866|46846|46866|46846|4
1649320630000|2022-04-07 08:37:10|46866.9|46846.9|46871|46851|46871|46851|46866.9|46846.9|1
1649320640000|2022-04-07 08:37:20|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|46868.5|46848.5|0
1649320650000|2022-04-07 08:37:30|46866|46846|46868.5|46848.5|46868.5|46848.5|46866|46846|1
1649320680000|2022-04-07 08:38:00|46868.6|46848.6|46863.6|46843.6|46868.6|46848.6|46863.6|46843.6|0
1649320690000|2022-04-07 08:38:10|46861.1|46841.1|46859.4|46839.4|46861.1|46841.1|46858.6|46838.6|3
1649320700000|2022-04-07 08:38:20|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|46857.7|46837.7|2
1649320710000|2022-04-07 08:38:30|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|46856.9|46836.9|1
1649320720000|2022-04-07 08:38:40|46859.4|46839.4|46856.1|46836.1|46859.4|46839.4|46856.1|46836.1|1
1649320730000|2022-04-07 08:38:50|46861.1|46841.1|46857.7|46837.7|46861.1|46841.1|46857.7|46837.7|4
1649320740000|2022-04-07 08:39:00|46856.1|46836.1|46856.1|46836.1|46856.1|46836.1|46851.9|46831.9|1
1649320750000|2022-04-07 08:39:10|||||||||2
1649320760000|2022-04-07 08:39:20|46858.6|46838.6|46863.6|46843.6|46863.6|46843.6|46858.6|46838.6|4
1649320770000|2022-04-07 08:39:30|46876.1|46856.1|46874.4|46854.4|46876.1|46856.1|46874.4|46854.4|5
1649320780000|2022-04-07 08:39:40|46877.7|46857.7|46881.1|46861.1|46881.1|46861.1|46877.7|46857.7|0
1649320790000|2022-04-07 08:39:50|46881.9|46861.9|46889.4|46869.4|46889.4|46869.4|46881.9|46861.9|3
1649320800000|2022-04-07 08:40:00|46888.6|46868.6|46884.4|46864.4|46888.6|46868.6|46884.4|46864.4|2
1649320810000|2022-04-07 08:40:10|46880.2|46860.2|46880.2|46860.2|46880.2|46860.2|46880.2|46860.2|3
1649320820000|2022-04-07 08:40:20|46879.4|46859.4|46868.6|46848.6|46879.4|46859.4|46868.6|46848.6|5
1649320830000|2022-04-07 08:40:30|46866.9|46846.9|46866.9|46846.9|46866.9|46846.9|46865.2|46845.2|0
1649320840000|2022-04-07 08:40:40|||||||||1
1649320850000|2022-04-07 08:40:50|46868.6|46848.6|46866.1|46846.1|46871.1|46851.1|46864.4|46844.4|7
1649320860000|2022-04-07 08:41:00|46868.6|46848.6|46873.6|46853.6|46873.6|46853.6|46868.6|46848.6|0
1649320870000|2022-04-07 08:41:10|46890.3|46870.3|46883.6|46863.6|46890.3|46870.3|46883.6|46863.6|8
1649320890000|2022-04-07 08:41:30|46881.9|46861.9|46883.6|46863.6|46883.6|46863.6|46881.1|46861.1|0
1649320910000|2022-04-07 08:41:50|46884.4|46864.4|46888.6|46868.6|46888.6|46868.6|46884.4|46864.4|1
1649320920000|2022-04-07 08:42:00|46889.4|46869.4|46896.1|46876.1|46896.1|46876.1|46889.4|46869.4|2
1649320930000|2022-04-07 08:42:10|||||||||1
1649320940000|2022-04-07 08:42:20|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|5
1649320950000|2022-04-07 08:42:30|46901.9|46881.9|46904.4|46884.4|46904.4|46884.4|46901.9|46881.9|1
1649320960000|2022-04-07 08:42:40|46903.6|46883.6|46903.6|46883.6|46903.6|46883.6|46903.6|46883.6|1
1649321000000|2022-04-07 08:43:20|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|46901.9|46881.9|0
1649321020000|2022-04-07 08:43:40|46897.8|46877.8|46894.4|46874.4|46897.8|46877.8|46894.4|46874.4|3
1649321030000|2022-04-07 08:43:50|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|1
1649321040000|2022-04-07 08:44:00|||||||||1
1649321050000|2022-04-07 08:44:10|46895.3|46875.3|46896.1|46876.1|46896.1|46876.1|46895.3|46875.3|0
1649321060000|2022-04-07 08:44:20|46895.3|46875.3|46895.3|46875.3|46896.1|46876.1|46895.3|46875.3|3
1649321070000|2022-04-07 08:44:30|||||||||1
1649321080000|2022-04-07 08:44:40|||||||||1
1649321090000|2022-04-07 08:44:50|46896.1|46876.1|46901.9|46881.9|46901.9|46881.9|46896.1|46876.1|2
1649321100000|2022-04-07 08:45:00|46902.7|46882.7|46921.9|46901.9|46923.6|46903.6|46901.9|46881.9|6
1649321110000|2022-04-07 08:45:10|46923.6|46903.6|46926.1|46906.1|46928.6|46908.6|46923.6|46903.6|2
1649321120000|2022-04-07 08:45:20|||||||||3
1649321130000|2022-04-07 08:45:30|46924.4|46904.4|46921.1|46901.1|46924.4|46904.4|46921.1|46901.1|2
1649321140000|2022-04-07 08:45:40|46923.5|46903.5|46933.6|46913.6|46934.4|46914.4|46923.5|46903.5|24
1649321150000|2022-04-07 08:45:50|46932.8|46912.8|46928.6|46908.6|46932.8|46912.8|46928.6|46908.6|4
1649321160000|2022-04-07 08:46:00|46926.1|46906.1|46923.6|46903.6|46928.6|46908.6|46923.6|46903.6|2
1649321170000|2022-04-07 08:46:10|46922.8|46902.8|46923.6|46903.6|46923.6|46903.6|46922.8|46902.8|0
1649321180000|2022-04-07 08:46:20|46921.1|46901.1|46917.7|46897.7|46921.9|46901.9|46917.7|46897.7|4
1649321190000|2022-04-07 08:46:30|46919.4|46899.4|46921.1|46901.1|46921.9|46901.9|46917.7|46897.7|0
1649321200000|2022-04-07 08:46:40|46920.3|46900.3|46915.3|46895.3|46920.3|46900.3|46915.3|46895.3|0
1649321210000|2022-04-07 08:46:50|46918.6|46898.6|46918.6|46898.6|46918.6|46898.6|46918.6|46898.6|0
1649321220000|2022-04-07 08:47:00|46915.2|46895.2|46911.1|46891.1|46915.2|46895.2|46911.1|46891.1|1
1649321230000|2022-04-07 08:47:10|46910.3|46890.3|46908.6|46888.6|46911.1|46891.1|46908.6|46888.6|0
1649321240000|2022-04-07 08:47:20|46911.1|46891.1|46908.6|46888.6|46911.1|46891.1|46907.8|46887.8|1
1649321250000|2022-04-07 08:47:30|46906.1|46886.1|46904.4|46884.4|46906.1|46886.1|46904.4|46884.4|0
1649321260000|2022-04-07 08:47:40|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|2
1649321280000|2022-04-07 08:48:00|46900.3|46880.3|46899.5|46879.5|46900.3|46880.3|46899.5|46879.5|0
1649321290000|2022-04-07 08:48:10|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|1
1649321300000|2022-04-07 08:48:20|||||||||1
1649321320000|2022-04-07 08:48:40|||||||||4
1649321330000|2022-04-07 08:48:50|46903.6|46883.6|46903.6|46883.6|46903.6|46883.6|46903.6|46883.6|0
1649321340000|2022-04-07 08:49:00|46905.3|46885.3|46902.8|46882.8|46905.3|46885.3|46902.8|46882.8|2
1649321350000|2022-04-07 08:49:10|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|0
1649321360000|2022-04-07 08:49:20|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|0
1649321380000|2022-04-07 08:49:40|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|46902.8|46882.8|2
1649321390000|2022-04-07 08:49:50|46908.6|46888.6|46901.1|46881.1|46908.6|46888.6|46901.1|46881.1|8
1649321400000|2022-04-07 08:50:00|||||||||2
1649321420000|2022-04-07 08:50:20|46899.4|46879.4|46896.1|46876.1|46899.4|46879.4|46896.1|46876.1|1
1649321430000|2022-04-07 08:50:30|46895.3|46875.3|46895.3|46875.3|46896.1|46876.1|46895.3|46875.3|2
1649321440000|2022-04-07 08:50:40|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|2
1649321450000|2022-04-07 08:50:50|46901.1|46881.1|46902.8|46882.8|46902.8|46882.8|46901.1|46881.1|2
1649321460000|2022-04-07 08:51:00|46906.1|46886.1|46903.6|46883.6|46906.1|46886.1|46903.6|46883.6|3
1649321470000|2022-04-07 08:51:10|46901.1|46881.1|46901.1|46881.1|46901.1|46881.1|46896.9|46876.9|2
1649321480000|2022-04-07 08:51:20|46908.6|46888.6|46909.4|46889.4|46909.4|46889.4|46908.6|46888.6|2
1649321500000|2022-04-07 08:51:40|46908.6|46888.6|46906.1|46886.1|46908.6|46888.6|46906.1|46886.1|0
1649321530000|2022-04-07 08:52:10|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|46907.8|46887.8|1
1649321550000|2022-04-07 08:52:30|46906.1|46886.1|46903.6|46883.6|46906.1|46886.1|46903.6|46883.6|1
1649321560000|2022-04-07 08:52:40|46902|46882|46899.5|46879.5|46902|46882|46899.5|46879.5|3
1649321600000|2022-04-07 08:53:20|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|46900.3|46880.3|2
1649321620000|2022-04-07 08:53:40|46897.8|46877.8|46886.1|46866.1|46897.8|46877.8|46881.1|46861.1|10
1649321630000|2022-04-07 08:53:50|46888.6|46868.6|46891.1|46871.1|46891.1|46871.1|46888.6|46868.6|2
1649321640000|2022-04-07 08:54:00|||||||||2
1649321650000|2022-04-07 08:54:10|46891.9|46871.9|46892.8|46872.8|46893.6|46873.6|46891.9|46871.9|1
1649321660000|2022-04-07 08:54:20|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|46893.6|46873.6|0
1649321670000|2022-04-07 08:54:30|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|46896.1|46876.1|3
1649321680000|2022-04-07 08:54:40|46896.9|46876.9|46908.6|46888.6|46908.6|46888.6|46896.9|46876.9|1
1649321700000|2022-04-07 08:55:00|46906.1|46886.1|46906.1|46886.1|46906.1|46886.1|46906.1|46886.1|0
1649321710000|2022-04-07 08:55:10|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|46905.3|46885.3|0
1649321720000|2022-04-07 08:55:20|46911.1|46891.1|46911.1|46891.1|46911.1|46891.1|46906.1|46886.1|4
1649321730000|2022-04-07 08:55:30|46910.3|46890.3|46911.1|46891.1|46911.1|46891.1|46910.3|46890.3|3
1649321750000|2022-04-07 08:55:50|46912.8|46892.8|46913.6|46893.6|46914.4|46894.4|46911.1|46891.1|0
1649321760000|2022-04-07 08:56:00|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|46912.8|46892.8|0
1649321770000|2022-04-07 08:56:10|46915.3|46895.3|46918.6|46898.6|46918.6|46898.6|46915.3|46895.3|4
1649321780000|2022-04-07 08:56:20|46923.6|46903.6|46926.1|46906.1|46926.1|46906.1|46923.6|46903.6|0
1649321790000|2022-04-07 08:56:30|46925.3|46905.3|46931.9|46911.9|46931.9|46911.9|46924.4|46904.4|2
1649321800000|2022-04-07 08:56:40|46933.6|46913.6|46935.3|46915.3|46935.3|46915.3|46931.9|46911.9|1
1649321810000|2022-04-07 08:56:50|46936.1|46916.1|46939.4|46919.4|46939.4|46919.4|46936.1|46916.1|4
1649321820000|2022-04-07 08:57:00|46940.2|46920.2|46941.1|46921.1|46941.9|46921.9|46940.2|46920.2|4
1649321830000|2022-04-07 08:57:10|46939.4|46919.4|46941.1|46921.1|46941.1|46921.1|46938.6|46918.6|0
1649321840000|2022-04-07 08:57:20|||||||||1
1649321850000|2022-04-07 08:57:30|||||||||1
1649321860000|2022-04-07 08:57:40|46940.3|46920.3|46946.9|46926.9|46946.9|46926.9|46940.3|46920.3|6
1649321880000|2022-04-07 08:58:00|46948.6|46928.6|46956.1|46936.1|46956.1|46936.1|46948.6|46928.6|4
1649321890000|2022-04-07 08:58:10|46959.4|46939.4|46961.1|46941.1|46961.1|46941.1|46959.4|46939.4|4
1649321900000|2022-04-07 08:58:20|46966.1|46946.1|46966.9|46946.9|46966.9|46946.9|46966.1|46946.1|4
1649321910000|2022-04-07 08:58:30|||||||||2
1649321920000|2022-04-07 08:58:40|||||||||1
1649321930000|2022-04-07 08:58:50|46966.1|46946.1|46966.9|46946.9|46966.9|46946.9|46966.1|46946.1|2
1649321940000|2022-04-07 08:59:00|46963.6|46943.6|46963.6|46943.6|46965.2|46945.2|46963.6|46943.6|1
1649321950000|2022-04-07 08:59:10|46961.9|46941.9|46961.9|46941.9|46961.9|46941.9|46961.9|46941.9|0
1649321960000|2022-04-07 08:59:20|46963.6|46943.6|46966.1|46946.1|46966.1|46946.1|46961.9|46941.9|4
1649321980000|2022-04-07 08:59:40|46968.6|46948.6|46966.9|46946.9|46969.4|46949.4|46966.1|46946.1|4
1649321990000|2022-04-07 08:59:50|46968.6|46948.6|46976.1|46956.1|46977.8|46957.8|46968.6|46948.6|4
1649322000000|2022-04-07 09:00:00|46975.3|46955.3|46971.1|46951.1|46975.3|46955.3|46971.1|46951.1|1
1649322010000|2022-04-07 09:00:10|||||||||7
1649322020000|2022-04-07 09:00:20|46970.3|46950.3|46968.6|46948.6|46970.3|46950.3|46968.6|46948.6|4
1649322030000|2022-04-07 09:00:30|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|1
1649322040000|2022-04-07 09:00:40|46953.6|46933.6|46958.6|46938.6|46958.6|46938.6|46953.6|46933.6|1
1649322050000|2022-04-07 09:00:50|46957.8|46937.8|46956.1|46936.1|46957.8|46937.8|46956.1|46936.1|1
1649322070000|2022-04-07 09:01:10|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|46957.8|46937.8|0
1649322080000|2022-04-07 09:01:20|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|46956.1|46936.1|1
1649322090000|2022-04-07 09:01:30|||||||||3
1649322100000|2022-04-07 09:01:40|46963.6|46943.6|46966.1|46946.1|46966.1|46946.1|46963.6|46943.6|3
1649322120000|2022-04-07 09:02:00|46966.9|46946.9|46973.6|46953.6|46973.6|46953.6|46966.9|46946.9|1
1649322130000|2022-04-07 09:02:10|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|46975.3|46955.3|0
1649322140000|2022-04-07 09:02:20|46974.5|46954.5|46961.1|46941.1|46974.5|46954.5|46961.1|46941.1|8
1649322150000|2022-04-07 09:02:30|46960.3|46940.3|46961.1|46941.1|46961.1|46941.1|46958.6|46938.6|3
1649322170000|2022-04-07 09:02:50|46963.6|46943.6|46963.6|46943.6|46963.6|46943.6|46963.6|46943.6|0
1649322180000|2022-04-07 09:03:00|46962.8|46942.8|46961.1|46941.1|46962.8|46942.8|46961.1|46941.1|0
1649322190000|2022-04-07 09:03:10|||||||||1
1649322200000|2022-04-07 09:03:20|||||||||2
1649322210000|2022-04-07 09:03:30|||||||||2
1649322220000|2022-04-07 09:03:40|||||||||1
1649322230000|2022-04-07 09:03:50|46963.6|46943.6|46963.6|46943.6|46963.6|46943.6|46963.6|46943.6|1
1649322250000|2022-04-07 09:04:10|||||||||1
1649322270000|2022-04-07 09:04:30|46968.6|46948.6|46968.6|46948.6|46970.3|46950.3|46968.6|46948.6|2
1649322280000|2022-04-07 09:04:40|46970.3|46950.3|46977.8|46957.8|46977.8|46957.8|46970.3|46950.3|4
1649322290000|2022-04-07 09:04:50|46979.4|46959.4|46978.6|46958.6|46982.7|46962.7|46978.6|46958.6|7
1649322300000|2022-04-07 09:05:00|46976.1|46956.1|46978.6|46958.6|46978.6|46958.6|46976.1|46956.1|0
1649322310000|2022-04-07 09:05:10|46976.1|46956.1|46976.1|46956.1|46976.1|46956.1|46976.1|46956.1|0
1649322320000|2022-04-07 09:05:20|||||||||6
1649322330000|2022-04-07 09:05:30|46978.6|46958.6|46976.1|46956.1|46978.6|46958.6|46976.1|46956.1|20
1649322340000|2022-04-07 09:05:40|46978.6|46958.6|46976.9|46956.9|46978.6|46958.6|46976.9|46956.9|4
1649322350000|2022-04-07 09:05:50|46980.3|46960.3|46983.6|46963.6|46983.6|46963.6|46980.3|46960.3|1
1649322360000|2022-04-07 09:06:00|46986.1|46966.1|46991.1|46971.1|46991.1|46971.1|46986.1|46966.1|3
1649322370000|2022-04-07 09:06:10|46995.3|46975.3|46996.1|46976.1|46996.1|46976.1|46995.3|46975.3|1
1649322380000|2022-04-07 09:06:20|46993.6|46973.6|47001.9|46981.9|47001.9|46981.9|46991.9|46971.9|14
1649322390000|2022-04-07 09:06:30|47001.1|46981.1|47001.1|46981.1|47001.1|46981.1|47001.1|46981.1|3
1649322400000|2022-04-07 09:06:40|||||||||3
1649322410000|2022-04-07 09:06:50|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|46997.8|46977.8|0
1649322420000|2022-04-07 09:07:00|||||||||1
1649322430000|2022-04-07 09:07:10|46991.1|46971.1|46983.6|46963.6|46991.1|46971.1|46983.6|46963.6|2
1649322450000|2022-04-07 09:07:30|46986.1|46966.1|46983.6|46963.6|46986.1|46966.1|46983.6|46963.6|3
1649322460000|2022-04-07 09:07:40|46986.1|46966.1|46986.1|46966.1|46986.1|46966.1|46986.1|46966.1|0
1649322470000|2022-04-07 09:07:50|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|46983.6|46963.6|1
1649322480000|2022-04-07 09:08:00|||||||||1
1649322500000|2022-04-07 09:08:20|46980.3|46960.3|46977.8|46957.8|46980.3|46960.3|46977.8|46957.8|3
1649322510000|2022-04-07 09:08:30|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|46981.1|46961.1|1
1649322520000|2022-04-07 09:08:40|||||||||1
1649322540000|2022-04-07 09:09:00|46980.3|46960.3|46978.6|46958.6|46980.3|46960.3|46978.6|46958.6|1
1649322550000|2022-04-07 09:09:10|46980.3|46960.3|46986.1|46966.1|46986.1|46966.1|46980.3|46960.3|4
1649322570000|2022-04-07 09:09:30|47002.8|46982.8|47001.1|46981.1|47002.8|46982.8|47001.1|46981.1|3
1649322580000|2022-04-07 09:09:40|47013.6|46993.6|47013.6|46993.6|47013.6|46993.6|47013.6|46993.6|4
1649322600000|2022-04-07 09:10:00|47011.1|46991.1|47014.4|46994.4|47014.4|46994.4|47011.1|46991.1|4
1649322610000|2022-04-07 09:10:10|||||||||1
1649322620000|2022-04-07 09:10:20|47016.1|46996.1|47017.8|46997.8|47018.6|46998.6|47016.1|46996.1|8
1649322630000|2022-04-07 09:10:30|47017|46997|47020.3|47000.3|47020.3|47000.3|47017|46997|2
1649322640000|2022-04-07 09:10:40|47018.6|46998.6|47018.6|46998.6|47018.6|46998.6|47018.6|46998.6|2
1649322650000|2022-04-07 09:10:50|47019.4|46999.4|47017.8|46997.8|47021.1|47001.1|47016.1|46996.1|2
1649322660000|2022-04-07 09:11:00|47016.1|46996.1|47020.3|47000.3|47021.1|47001.1|47016.1|46996.1|1
1649322670000|2022-04-07 09:11:10|47018.6|46998.6|47021.1|47001.1|47021.1|47001.1|47018.6|46998.6|1
1649322680000|2022-04-07 09:11:20|||||||||1
1649322700000|2022-04-07 09:11:40|47018.6|46998.6|47016.1|46996.1|47018.6|46998.6|47016.1|46996.1|1
1649322710000|2022-04-07 09:11:50|47017.8|46997.8|47021.1|47001.1|47021.1|47001.1|47016.1|46996.1|3
1649322720000|2022-04-07 09:12:00|||||||||1
1649322740000|2022-04-07 09:12:20|||||||||1
1649322750000|2022-04-07 09:12:30|47032.8|47012.8|47038.6|47018.6|47038.6|47018.6|47032.8|47012.8|6
1649322770000|2022-04-07 09:12:50|47036.1|47016.1|47046.1|47026.1|47052.8|47032.8|47036.1|47016.1|7
1649322780000|2022-04-07 09:13:00|47045.3|47025.3|47041.1|47021.1|47045.3|47025.3|47038.6|47018.6|1
1649322790000|2022-04-07 09:13:10|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|47042.8|47022.8|0
1649322800000|2022-04-07 09:13:20|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|47037.7|47017.7|4
1649322810000|2022-04-07 09:13:30|47036.9|47016.9|47036.1|47016.1|47036.9|47016.9|47034.4|47014.4|1
1649322830000|2022-04-07 09:13:50|47034.4|47014.4|47044.4|47024.4|47044.4|47024.4|47034.4|47014.4|2
1649322840000|2022-04-07 09:14:00|47043.6|47023.6|47043.6|47023.6|47043.6|47023.6|47041.1|47021.1|2
1649322850000|2022-04-07 09:14:10|47045.3|47025.3|47043.6|47023.6|47045.3|47025.3|47043.6|47023.6|0
1649322860000|2022-04-07 09:14:20|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47041.9|47021.9|0
1649322870000|2022-04-07 09:14:30|47042.8|47022.8|47041.1|47021.1|47042.8|47022.8|47041.1|47021.1|0
1649322880000|2022-04-07 09:14:40|47040.3|47020.3|47038.6|47018.6|47040.3|47020.3|47038.6|47018.6|4
1649322890000|2022-04-07 09:14:50|47037.8|47017.8|47037.8|47017.8|47037.8|47017.8|47036.1|47016.1|0
1649322900000|2022-04-07 09:15:00|47038.6|47018.6|47035.3|47015.3|47038.6|47018.6|47035.3|47015.3|6
1649322910000|2022-04-07 09:15:10|47033.6|47013.6|47033.6|47013.6|47036.9|47016.9|47033.6|47013.6|1
1649322920000|2022-04-07 09:15:20|47028.6|47008.6|47028.6|47008.6|47028.6|47008.6|47021.1|47001.1|3
1649322930000|2022-04-07 09:15:30|47027.8|47007.8|47030.3|47010.3|47030.3|47010.3|47027.8|47007.8|1
1649322940000|2022-04-07 09:15:40|47029.5|47009.5|47041.1|47021.1|47041.1|47021.1|47027.8|47007.8|3
1649322950000|2022-04-07 09:15:50|47040.3|47020.3|47040.3|47020.3|47041.1|47021.1|47040.3|47020.3|0
1649322960000|2022-04-07 09:16:00|47041.1|47021.1|47038.6|47018.6|47041.1|47021.1|47038.6|47018.6|0
1649322970000|2022-04-07 09:16:10|47041.1|47021.1|47041.1|47021.1|47041.1|47021.1|47041.1|47021.1|2
1649322980000|2022-04-07 09:16:20|47043.6|47023.6|47046.1|47026.1|47050.3|47030.3|47043.6|47023.6|0
1649322990000|2022-04-07 09:16:30|47047.8|47027.8|47047.8|47027.8|47047.8|47027.8|47046.1|47026.1|0
1649323000000|2022-04-07 09:16:40|47045.3|47025.3|47041.1|47021.1|47045.3|47025.3|47041.1|47021.1|0
1649323010000|2022-04-07 09:16:50|47041.9|47021.9|47043.6|47023.6|47045.3|47025.3|47041.9|47021.9|2
1649323020000|2022-04-07 09:17:00|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|47045.3|47025.3|1
1649323030000|2022-04-07 09:17:10|47046.1|47026.1|47059.4|47039.4|47059.4|47039.4|47046.1|47026.1|1
1649323040000|2022-04-07 09:17:20|47061.1|47041.1|47061.9|47041.9|47061.9|47041.9|47061.1|47041.1|253
1649323050000|2022-04-07 09:17:30|47063.6|47043.6|47074.4|47054.4|47074.4|47054.4|47063.6|47043.6|9
1649323060000|2022-04-07 09:17:40|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|1
1649323070000|2022-04-07 09:17:50|||||||||2
1649323080000|2022-04-07 09:18:00|47073.6|47053.6|47071.9|47051.9|47073.6|47053.6|47070.3|47050.3|8
1649323090000|2022-04-07 09:18:10|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|0
1649323100000|2022-04-07 09:18:20|47076.9|47056.9|47076.1|47056.1|47076.9|47056.9|47076.1|47056.1|1
1649323110000|2022-04-07 09:18:30|47076.9|47056.9|47092|47072|47092|47072|47076.9|47056.9|3
1649323120000|2022-04-07 09:18:40|47090.3|47070.3|47106.1|47086.1|47111.1|47091.1|47090.3|47070.3|13
1649323130000|2022-04-07 09:18:50|47105.3|47085.3|47092|47072|47105.3|47085.3|47092|47072|3
1649323140000|2022-04-07 09:19:00|47090.3|47070.3|47091.1|47071.1|47092.8|47072.8|47090.3|47070.3|5
1649323150000|2022-04-07 09:19:10|47104.4|47084.4|47106.1|47086.1|47106.1|47086.1|47104.4|47084.4|10
1649323160000|2022-04-07 09:19:20|||||||||1
1649323170000|2022-04-07 09:19:30|47106.9|47086.9|47106.9|47086.9|47109.4|47089.4|47106.9|47086.9|4
1649323180000|2022-04-07 09:19:40|47103.6|47083.6|47101.1|47081.1|47103.6|47083.6|47101.1|47081.1|4
1649323190000|2022-04-07 09:19:50|47100.3|47080.3|47096.1|47076.1|47100.3|47080.3|47096.1|47076.1|5
1649323200000|2022-04-07 09:20:00|47098.6|47078.6|47101.1|47081.1|47103.6|47083.6|47098.6|47078.6|6
1649323210000|2022-04-07 09:20:10|||||||||2
1649323220000|2022-04-07 09:20:20|47100.3|47080.3|47097.8|47077.8|47100.3|47080.3|47097.8|47077.8|1
1649323230000|2022-04-07 09:20:30|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|0
1649323240000|2022-04-07 09:20:40|||||||||1
1649323250000|2022-04-07 09:20:50|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|1
1649323260000|2022-04-07 09:21:00|47096.1|47076.1|47093.6|47073.6|47096.1|47076.1|47093.6|47073.6|1
1649323270000|2022-04-07 09:21:10|47094.4|47074.4|47091.1|47071.1|47096.1|47076.1|47091.1|47071.1|2
1649323290000|2022-04-07 09:21:30|47086.9|47066.9|47086.1|47066.1|47086.9|47066.9|47086.1|47066.1|1
1649323300000|2022-04-07 09:21:40|47083.6|47063.6|47088.6|47068.6|47088.6|47068.6|47083.6|47063.6|3
1649323310000|2022-04-07 09:21:50|47091.1|47071.1|47095.3|47075.3|47095.3|47075.3|47091.1|47071.1|0
1649323320000|2022-04-07 09:22:00|47096.1|47076.1|47091.1|47071.1|47096.1|47076.1|47091.1|47071.1|3
1649323330000|2022-04-07 09:22:10|47093.6|47073.6|47095.3|47075.3|47095.3|47075.3|47093.6|47073.6|1
1649323340000|2022-04-07 09:22:20|47096.1|47076.1|47103.6|47083.6|47103.6|47083.6|47096.1|47076.1|2
1649323350000|2022-04-07 09:22:30|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|47106.1|47086.1|0
1649323360000|2022-04-07 09:22:40|47105.3|47085.3|47101.1|47081.1|47105.3|47085.3|47101.1|47081.1|2
1649323370000|2022-04-07 09:22:50|||||||||2
1649323380000|2022-04-07 09:23:00|47103.6|47083.6|47100.3|47080.3|47103.6|47083.6|47100.3|47080.3|3
1649323390000|2022-04-07 09:23:10|47098.6|47078.6|47100.3|47080.3|47100.3|47080.3|47098.6|47078.6|0
1649323400000|2022-04-07 09:23:20|47099.5|47079.5|47099.4|47079.4|47099.5|47079.5|47096.1|47076.1|4
1649323410000|2022-04-07 09:23:30|47101.9|47081.9|47101.9|47081.9|47102.7|47082.7|47101.9|47081.9|2
1649323420000|2022-04-07 09:23:40|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|47102.7|47082.7|2
1649323430000|2022-04-07 09:23:50|47103.6|47083.6|47103.6|47083.6|47103.6|47083.6|47102.8|47082.8|4
1649323440000|2022-04-07 09:24:00|47102.8|47082.8|47101.1|47081.1|47102.8|47082.8|47101.1|47081.1|1
1649323460000|2022-04-07 09:24:20|47098.6|47078.6|47096.1|47076.1|47098.6|47078.6|47093.6|47073.6|0
1649323470000|2022-04-07 09:24:30|47093.6|47073.6|47091.1|47071.1|47093.6|47073.6|47091.1|47071.1|1
1649323480000|2022-04-07 09:24:40|||||||||2
1649323490000|2022-04-07 09:24:50|47088.6|47068.6|47084.4|47064.4|47088.6|47068.6|47084.4|47064.4|1
1649323500000|2022-04-07 09:25:00|47083.6|47063.6|47088.6|47068.6|47091.1|47071.1|47081.1|47061.1|9
1649323510000|2022-04-07 09:25:10|47086.1|47066.1|47091.1|47071.1|47091.1|47071.1|47086.1|47066.1|3
1649323520000|2022-04-07 09:25:20|47090.3|47070.3|47086.1|47066.1|47090.3|47070.3|47086.1|47066.1|1
1649323530000|2022-04-07 09:25:30|47081.1|47061.1|47089.4|47069.4|47094.5|47074.5|47080.3|47060.3|13
1649323540000|2022-04-07 09:25:40|47086.1|47066.1|47088.6|47068.6|47088.6|47068.6|47083.6|47063.6|0
1649323550000|2022-04-07 09:25:50|47087.8|47067.8|47087.8|47067.8|47087.8|47067.8|47087.8|47067.8|0
1649323560000|2022-04-07 09:26:00|47086.1|47066.1|47083.6|47063.6|47086.1|47066.1|47083.6|47063.6|0
1649323570000|2022-04-07 09:26:10|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|47086.1|47066.1|1
1649323580000|2022-04-07 09:26:20|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|0
1649323600000|2022-04-07 09:26:40|47081.1|47061.1|47075.3|47055.3|47081.1|47061.1|47075.3|47055.3|4
1649323610000|2022-04-07 09:26:50|47073.6|47053.6|47073.6|47053.6|47076.1|47056.1|47073.6|47053.6|3
1649323620000|2022-04-07 09:27:00|47072.8|47052.8|47071.1|47051.1|47072.8|47052.8|47071.1|47051.1|0
1649323630000|2022-04-07 09:27:10|47072.8|47052.8|47077.8|47057.8|47077.8|47057.8|47072.8|47052.8|2
1649323650000|2022-04-07 09:27:30|47072.8|47052.8|47068.6|47048.6|47072.8|47052.8|47068.6|47048.6|2
1649323660000|2022-04-07 09:27:40|47066.1|47046.1|47066.1|47046.1|47066.1|47046.1|47065.3|47045.3|1
1649323670000|2022-04-07 09:27:50|47065.3|47045.3|47066.1|47046.1|47068.6|47048.6|47065.3|47045.3|2
1649323680000|2022-04-07 09:28:00|47068.6|47048.6|47071.1|47051.1|47071.1|47051.1|47068.6|47048.6|4
1649323690000|2022-04-07 09:28:10|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|47068.6|47048.6|1
1649323700000|2022-04-07 09:28:20|47069.5|47049.5|47070.3|47050.3|47072|47052|47069.5|47049.5|4
1649323730000|2022-04-07 09:28:50|47071.1|47051.1|47073.6|47053.6|47073.6|47053.6|47068.6|47048.6|3
1649323740000|2022-04-07 09:29:00|47077.8|47057.8|47077.8|47057.8|47077.8|47057.8|47077.8|47057.8|1
1649323760000|2022-04-07 09:29:20|47081.1|47061.1|47081.1|47061.1|47081.1|47061.1|47081.1|47061.1|1
1649323770000|2022-04-07 09:29:30|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|47076.9|47056.9|1
1649323790000|2022-04-07 09:29:50|||||||||1
1649323800000|2022-04-07 09:30:00|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|2
1649323810000|2022-04-07 09:30:10|47074.4|47054.4|47073.6|47053.6|47074.4|47054.4|47073.6|47053.6|1
1649323820000|2022-04-07 09:30:20|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47073.6|47053.6|1
1649323830000|2022-04-07 09:30:30|47078.6|47058.6|47076.1|47056.1|47078.6|47058.6|47076.1|47056.1|2
1649323860000|2022-04-07 09:31:00|47074.4|47054.4|47069.5|47049.5|47074.4|47054.4|47069.5|47049.5|3
1649323870000|2022-04-07 09:31:10|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|47070.3|47050.3|5
1649323880000|2022-04-07 09:31:20|47069.4|47049.4|47071.1|47051.1|47071.1|47051.1|47069.4|47049.4|0
1649323900000|2022-04-07 09:31:40|||||||||1
1649323910000|2022-04-07 09:31:50|47070.3|47050.3|47071.1|47051.1|47071.1|47051.1|47068.6|47048.6|1
1649323920000|2022-04-07 09:32:00|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|2
1649323930000|2022-04-07 09:32:10|47070.3|47050.3|47061.1|47041.1|47070.3|47050.3|47061.1|47041.1|3
1649323940000|2022-04-07 09:32:20|47061.9|47041.9|47066.1|47046.1|47066.1|47046.1|47061.9|47041.9|2
1649323950000|2022-04-07 09:32:30|47066.9|47046.9|47066.1|47046.1|47066.9|47046.9|47066.1|47046.1|0
1649323980000|2022-04-07 09:33:00|47063.6|47043.6|47063.6|47043.6|47063.6|47043.6|47063.6|47043.6|1
1649323990000|2022-04-07 09:33:10|47062.8|47042.8|47056.1|47036.1|47063.6|47043.6|47053.6|47033.6|5
1649324000000|2022-04-07 09:33:20|47057.8|47037.8|47060.3|47040.3|47060.3|47040.3|47057.8|47037.8|1
1649324020000|2022-04-07 09:33:40|47065.3|47045.3|47066.1|47046.1|47066.1|47046.1|47065.3|47045.3|0
1649324030000|2022-04-07 09:33:50|47066.9|47046.9|47066.1|47046.1|47068.6|47048.6|47066.1|47046.1|0
1649324040000|2022-04-07 09:34:00|47067.8|47047.8|47071.1|47051.1|47071.1|47051.1|47067.8|47047.8|0
1649324050000|2022-04-07 09:34:10|47070.3|47050.3|47066.1|47046.1|47070.3|47050.3|47066.1|47046.1|3
1649324060000|2022-04-07 09:34:20|||||||||1
1649324100000|2022-04-07 09:35:00|47068.6|47048.6|47072.8|47052.8|47072.8|47052.8|47068.6|47048.6|2
1649324110000|2022-04-07 09:35:10|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|47073.6|47053.6|0
1649324130000|2022-04-07 09:35:30|47072.8|47052.8|47071.1|47051.1|47072.8|47052.8|47071.1|47051.1|0
1649324140000|2022-04-07 09:35:40|||||||||1
1649324150000|2022-04-07 09:35:50|47071.9|47051.9|47076.1|47056.1|47076.1|47056.1|47071.9|47051.9|2
1649324160000|2022-04-07 09:36:00|47077.7|47057.7|47081.1|47061.1|47081.1|47061.1|47077.7|47057.7|12
1649324170000|2022-04-07 09:36:10|||||||||4
1649324190000|2022-04-07 09:36:30|47083.6|47063.6|47081.1|47061.1|47083.6|47063.6|47081.1|47061.1|1
1649324200000|2022-04-07 09:36:40|47079.4|47059.4|47068.6|47048.6|47079.4|47059.4|47066.9|47046.9|21
1649324210000|2022-04-07 09:36:50|47071.1|47051.1|47071.1|47051.1|47071.1|47051.1|47068.6|47048.6|1
1649324220000|2022-04-07 09:37:00|47068.6|47048.6|47071.1|47051.1|47071.1|47051.1|47067.8|47047.8|1
1649324240000|2022-04-07 09:37:20|47072.8|47052.8|47083.6|47063.6|47083.6|47063.6|47072.8|47052.8|3
1649324250000|2022-04-07 09:37:30|47084.4|47064.4|47086.1|47066.1|47086.1|47066.1|47084.4|47064.4|2
1649324260000|2022-04-07 09:37:40|||||||||1
1649324270000|2022-04-07 09:37:50|||||||||1
1649324280000|2022-04-07 09:38:00|47086.9|47066.9|47086.9|47066.9|47086.9|47066.9|47086.1|47066.1|4
1649324290000|2022-04-07 09:38:10|47087.7|47067.7|47094.4|47074.4|47094.4|47074.4|47087.7|47067.7|2
1649324300000|2022-04-07 09:38:20|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|2
1649324310000|2022-04-07 09:38:30|47095.3|47075.3|47095.3|47075.3|47095.3|47075.3|47095.3|47075.3|1
1649324350000|2022-04-07 09:39:10|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|47090.3|47070.3|1
1649324360000|2022-04-07 09:39:20|47081.9|47061.9|47078.6|47058.6|47081.9|47061.9|47077.8|47057.8|0
1649324370000|2022-04-07 09:39:30|47079.4|47059.4|47081.1|47061.1|47083.6|47063.6|47079.4|47059.4|2
1649324380000|2022-04-07 09:39:40|47078.6|47058.6|47078.6|47058.6|47081.1|47061.1|47078.6|47058.6|1
1649324400000|2022-04-07 09:40:00|47076.1|47056.1|47078.6|47058.6|47078.6|47058.6|47073.6|47053.6|8
1649324410000|2022-04-07 09:40:10|47079.4|47059.4|47081.1|47061.1|47081.1|47061.1|47079.4|47059.4|0
1649324440000|2022-04-07 09:40:40|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|47083.6|47063.6|4
1649324450000|2022-04-07 09:40:50|47086.1|47066.1|47081.1|47061.1|47086.1|47066.1|47081.1|47061.1|0
1649324460000|2022-04-07 09:41:00|47081.9|47061.9|47086.1|47066.1|47086.1|47066.1|47081.9|47061.9|2
1649324470000|2022-04-07 09:41:10|47091.9|47071.9|47093.6|47073.6|47093.6|47073.6|47091.9|47071.9|11
1649324480000|2022-04-07 09:41:20|47091.1|47071.1|47093.6|47073.6|47093.6|47073.6|47091.1|47071.1|0
1649324500000|2022-04-07 09:41:40|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|1
1649324510000|2022-04-07 09:41:50|47099.4|47079.4|47099.4|47079.4|47099.4|47079.4|47099.4|47079.4|2
1649324520000|2022-04-07 09:42:00|47096.9|47076.9|47088.6|47068.6|47096.9|47076.9|47088.6|47068.6|4
1649324530000|2022-04-07 09:42:10|47086.1|47066.1|47083.6|47063.6|47086.1|47066.1|47083.6|47063.6|1
1649324540000|2022-04-07 09:42:20|47084.4|47064.4|47088.6|47068.6|47088.6|47068.6|47084.4|47064.4|2
1649324550000|2022-04-07 09:42:30|47086.1|47066.1|47086.9|47066.9|47088.6|47068.6|47086.1|47066.1|0
1649324560000|2022-04-07 09:42:40|47088.6|47068.6|47086.1|47066.1|47088.6|47068.6|47086.1|47066.1|0
1649324570000|2022-04-07 09:42:50|47081.1|47061.1|47079.4|47059.4|47081.1|47061.1|47076.9|47056.9|5
1649324590000|2022-04-07 09:43:10|47081.1|47061.1|47081.1|47061.1|47081.1|47061.1|47081.1|47061.1|0
1649324600000|2022-04-07 09:43:20|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|47079.4|47059.4|4
1649324610000|2022-04-07 09:43:30|47077.7|47057.7|47077.7|47057.7|47077.7|47057.7|47077.7|47057.7|0
1649324630000|2022-04-07 09:43:50|47076|47056|47077.7|47057.7|47077.7|47057.7|47076|47056|0
1649324640000|2022-04-07 09:44:00|47072.8|47052.8|47069.4|47049.4|47072.8|47052.8|47069.4|47049.4|1
1649324650000|2022-04-07 09:44:10|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|47068.6|47048.6|4
1649324660000|2022-04-07 09:44:20|47071.1|47051.1|47068.6|47048.6|47071.1|47051.1|47068.6|47048.6|0
1649324670000|2022-04-07 09:44:30|47067.8|47047.8|47061.1|47041.1|47067.8|47047.8|47061.1|47041.1|2
1649324680000|2022-04-07 09:44:40|47063.6|47043.6|47063.6|47043.6|47063.6|47043.6|47061.1|47041.1|0
1649324700000|2022-04-07 09:45:00|47061.1|47041.1|47061.9|47041.9|47062.8|47042.8|47061.1|47041.1|2
1649324710000|2022-04-07 09:45:10|47063.6|47043.6|47069.5|47049.5|47069.5|47049.5|47063.6|47043.6|5
1649324720000|2022-04-07 09:45:20|47067.8|47047.8|47071.1|47051.1|47072|47052|47067.8|47047.8|3
1649324750000|2022-04-07 09:45:50|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|1
1649324760000|2022-04-07 09:46:00|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|0
1649324770000|2022-04-07 09:46:10|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|0
1649324780000|2022-04-07 09:46:20|||||||||1
1649324790000|2022-04-07 09:46:30|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|47074.4|47054.4|0
1649324800000|2022-04-07 09:46:40|47076.1|47056.1|47076.1|47056.1|47076.1|47056.1|47074.4|47054.4|1
1649324810000|2022-04-07 09:46:50|47078.6|47058.6|47091.1|47071.1|47091.1|47071.1|47078.6|47058.6|16
1649324820000|2022-04-07 09:47:00|47091.9|47071.9|47091.1|47071.1|47091.9|47071.9|47088.6|47068.6|2
1649324830000|2022-04-07 09:47:10|47091.9|47071.9|47094.4|47074.4|47094.4|47074.4|47091.9|47071.9|3
1649324840000|2022-04-07 09:47:20|47091.1|47071.1|47088.6|47068.6|47091.1|47071.1|47088.6|47068.6|1
1649324850000|2022-04-07 09:47:30|47091.1|47071.1|47096.1|47076.1|47096.1|47076.1|47091.1|47071.1|1
1649324860000|2022-04-07 09:47:40|47094.4|47074.4|47097.8|47077.8|47097.8|47077.8|47094.4|47074.4|1
1649324870000|2022-04-07 09:47:50|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|2
1649324880000|2022-04-07 09:48:00|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|2
1649324890000|2022-04-07 09:48:10|47095.3|47075.3|47091.9|47071.9|47096.1|47076.1|47091.9|47071.9|0
1649324900000|2022-04-07 09:48:20|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|47090.2|47070.2|0
1649324910000|2022-04-07 09:48:30|47092.7|47072.7|47094.4|47074.4|47094.4|47074.4|47092.7|47072.7|0
1649324920000|2022-04-07 09:48:40|47092.7|47072.7|47089.4|47069.4|47092.7|47072.7|47089.4|47069.4|1
1649324940000|2022-04-07 09:49:00|47088.6|47068.6|47091.1|47071.1|47091.1|47071.1|47088.6|47068.6|5
1649324950000|2022-04-07 09:49:10|||||||||3
1649324960000|2022-04-07 09:49:20|47088.6|47068.6|47089.4|47069.4|47091.1|47071.1|47088.6|47068.6|3
1649324970000|2022-04-07 09:49:30|47088.6|47068.6|47087.8|47067.8|47088.6|47068.6|47087.8|47067.8|1
1649324990000|2022-04-07 09:49:50|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|47088.6|47068.6|0
1649325000000|2022-04-07 09:50:00|47089.4|47069.4|47096.1|47076.1|47096.1|47076.1|47089.4|47069.4|4
1649325020000|2022-04-07 09:50:20|47094.4|47074.4|47093.6|47073.6|47094.4|47074.4|47093.6|47073.6|1
1649325040000|2022-04-07 09:50:40|47089.4|47069.4|47086.9|47066.9|47089.4|47069.4|47086.9|47066.9|2
1649325050000|2022-04-07 09:50:50|47087.7|47067.7|47089.4|47069.4|47089.4|47069.4|47087.7|47067.7|1
1649325060000|2022-04-07 09:51:00|47086.9|47066.9|47086.1|47066.1|47086.9|47066.9|47083.6|47063.6|0
1649325070000|2022-04-07 09:51:10|47086.9|47066.9|47091.1|47071.1|47091.1|47071.1|47086.9|47066.9|1
1649325080000|2022-04-07 09:51:20|47089.4|47069.4|47094.4|47074.4|47094.4|47074.4|47089.4|47069.4|0
1649325090000|2022-04-07 09:51:30|||||||||1
1649325100000|2022-04-07 09:51:40|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|1
1649325110000|2022-04-07 09:51:50|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47093.6|47073.6|3
1649325120000|2022-04-07 09:52:00|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|47098.6|47078.6|0
1649325130000|2022-04-07 09:52:10|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|3
1649325140000|2022-04-07 09:52:20|47100.3|47080.3|47092.8|47072.8|47100.3|47080.3|47092.8|47072.8|2
1649325150000|2022-04-07 09:52:30|47091.1|47071.1|47086.9|47066.9|47091.1|47071.1|47086.1|47066.1|1
1649325170000|2022-04-07 09:52:50|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|47091.1|47071.1|0
1649325190000|2022-04-07 09:53:10|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|47093.6|47073.6|0
1649325200000|2022-04-07 09:53:20|47096.1|47076.1|47098.6|47078.6|47098.6|47078.6|47096.1|47076.1|1
1649325210000|2022-04-07 09:53:30|47101.1|47081.1|47103.6|47083.6|47103.6|47083.6|47101.1|47081.1|9
1649325220000|2022-04-07 09:53:40|47104.4|47084.4|47103.6|47083.6|47104.4|47084.4|47103.6|47083.6|2
1649325230000|2022-04-07 09:53:50|47104.4|47084.4|47104.4|47084.4|47107.7|47087.7|47104.4|47084.4|5
1649325240000|2022-04-07 09:54:00|47106.1|47086.1|47098.6|47078.6|47106.1|47086.1|47098.6|47078.6|1
1649325250000|2022-04-07 09:54:10|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|47096.1|47076.1|0
1649325260000|2022-04-07 09:54:20|47096.9|47076.9|47098.6|47078.6|47098.6|47078.6|47096.9|47076.9|0
1649325270000|2022-04-07 09:54:30|47097.8|47077.8|47098.6|47078.6|47098.6|47078.6|47096.1|47076.1|0
1649325280000|2022-04-07 09:54:40|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|47101.1|47081.1|0
1649325290000|2022-04-07 09:54:50|47101.9|47081.9|47105.2|47085.2|47105.2|47085.2|47101.9|47081.9|4
1649325300000|2022-04-07 09:55:00|47106.9|47086.9|47127.7|47107.7|47127.7|47107.7|47106.9|47086.9|19
1649325310000|2022-04-07 09:55:10|47130.2|47110.2|47135.2|47115.2|47137.8|47117.8|47130.2|47110.2|4
1649325320000|2022-04-07 09:55:20|47137.8|47117.8|47146.1|47126.1|47146.1|47126.1|47137.8|47117.8|6
1649325330000|2022-04-07 09:55:30|47145.3|47125.3|47141.1|47121.1|47145.3|47125.3|47141.1|47121.1|0
1649325340000|2022-04-07 09:55:40|47135.3|47115.3|47133.6|47113.6|47135.3|47115.3|47128.6|47108.6|7
1649325350000|2022-04-07 09:55:50|47141.1|47121.1|47146.1|47126.1|47148.6|47128.6|47141.1|47121.1|6
1649325360000|2022-04-07 09:56:00|47146.9|47126.9|47146.1|47126.1|47148.6|47128.6|47143.6|47123.6|2
1649325370000|2022-04-07 09:56:10|47146.9|47126.9|47146.1|47126.1|47148.6|47128.6|47143.6|47123.6|2
1649325380000|2022-04-07 09:56:20|47143.6|47123.6|47143.6|47123.6|47143.6|47123.6|47143.6|47123.6|1
1649325390000|2022-04-07 09:56:30|47141.1|47121.1|47141.1|47121.1|47141.1|47121.1|47141.1|47121.1|1
1649325400000|2022-04-07 09:56:40|47138.6|47118.6|47132.8|47112.8|47138.6|47118.6|47132.8|47112.8|4
1649325420000|2022-04-07 09:57:00|47131.1|47111.1|47131.1|47111.1|47132.7|47112.7|47131.1|47111.1|3
1649325430000|2022-04-07 09:57:10|47128.6|47108.6|47123.6|47103.6|47128.6|47108.6|47123.6|47103.6|0
1649325440000|2022-04-07 09:57:20|47126.1|47106.1|47126.1|47106.1|47128.6|47108.6|47126.1|47106.1|0
1649325460000|2022-04-07 09:57:40|47123.6|47103.6|47123.6|47103.6|47123.6|47103.6|47123.6|47103.6|3
1649325470000|2022-04-07 09:57:50|47126.1|47106.1|47123.6|47103.6|47126.1|47106.1|47123.6|47103.6|1
1649325480000|2022-04-07 09:58:00|47125.3|47105.3|47126.1|47106.1|47128.6|47108.6|47123.6|47103.6|2
1649325490000|2022-04-07 09:58:10|47123.6|47103.6|47123.6|47103.6|47123.6|47103.6|47123.6|47103.6|1
1649325500000|2022-04-07 09:58:20|47126.1|47106.1|47113.6|47093.6|47126.1|47106.1|47113.6|47093.6|8
1649325510000|2022-04-07 09:58:30|47112.8|47092.8|47113.6|47093.6|47113.6|47093.6|47111.1|47091.1|0
1649325520000|2022-04-07 09:58:40|47116.1|47096.1|47113.6|47093.6|47116.1|47096.1|47113.6|47093.6|1
1649325530000|2022-04-07 09:58:50|47112.8|47092.8|47113.6|47093.6|47113.6|47093.6|47111.1|47091.1|4
1649325540000|2022-04-07 09:59:00|47116.1|47096.1|47113.6|47093.6|47116.1|47096.1|47111.1|47091.1|4
1649325550000|2022-04-07 09:59:10|47115.3|47095.3|47116.1|47096.1|47116.1|47096.1|47115.3|47095.3|0
1649325560000|2022-04-07 09:59:20|47119.4|47099.4|47126.1|47106.1|47126.1|47106.1|47119.4|47099.4|6
1649325590000|2022-04-07 09:59:50|47126.9|47106.9|47126.1|47106.1|47126.9|47106.9|47126.1|47106.1|3
1649325600000|2022-04-07 10:00:00|47131.1|47111.1|47153.6|47133.6|47153.6|47133.6|47131.1|47111.1|8
1649325610000|2022-04-07 10:00:10|47156.1|47136.1|47151.1|47131.1|47156.1|47136.1|47151.1|47131.1|5
1649325630000|2022-04-07 10:00:30|47148.6|47128.6|47151.1|47131.1|47151.1|47131.1|47148.6|47128.6|3
1649325640000|2022-04-07 10:00:40|47150.3|47130.3|47150.3|47130.3|47150.3|47130.3|47150.3|47130.3|1
1649325660000|2022-04-07 10:01:00|47151.1|47131.1|47135.3|47115.3|47153.6|47133.6|47133.6|47113.6|8
1649325670000|2022-04-07 10:01:10|47134.5|47114.5|47135.3|47115.3|47135.3|47115.3|47134.5|47114.5|2
1649325680000|2022-04-07 10:01:20|47134.5|47114.5|47131.1|47111.1|47134.5|47114.5|47131.1|47111.1|3
1649325690000|2022-04-07 10:01:30|47126.1|47106.1|47126.1|47106.1|47126.1|47106.1|47124.4|47104.4|3
1649325700000|2022-04-07 10:01:40|47126.9|47106.9|47131.1|47111.1|47131.1|47111.1|47126.9|47106.9|5
1649325710000|2022-04-07 10:01:50|47131.9|47111.9|47133.6|47113.6|47133.6|47113.6|47131.9|47111.9|0
1649325720000|2022-04-07 10:02:00|47135.2|47115.2|47138.6|47118.6|47138.6|47118.6|47135.2|47115.2|2
1649325730000|2022-04-07 10:02:10|47139.4|47119.4|47146.1|47126.1|47146.1|47126.1|47139.4|47119.4|5
1649325740000|2022-04-07 10:02:20|||||||||3
1649325760000|2022-04-07 10:02:40|47143.6|47123.6|47146.1|47126.1|47146.1|47126.1|47143.6|47123.6|0
1649325770000|2022-04-07 10:02:50|47147.8|47127.8|47148.6|47128.6|47148.6|47128.6|47147.8|47127.8|3
1649325780000|2022-04-07 10:03:00|47146.1|47126.1|47144.4|47124.4|47146.1|47126.1|47143.6|47123.6|2
1649325790000|2022-04-07 10:03:10|47145.3|47125.3|47141.1|47121.1|47145.3|47125.3|47141.1|47121.1|0
1649325800000|2022-04-07 10:03:20|47138.6|47118.6|47131.1|47111.1|47138.6|47118.6|47131.1|47111.1|4
1649325810000|2022-04-07 10:03:30|47131.9|47111.9|47133.6|47113.6|47133.6|47113.6|47131.9|47111.9|0
1649325820000|2022-04-07 10:03:40|47143.6|47123.6|47151.1|47131.1|47151.1|47131.1|47143.6|47123.6|4
1649325830000|2022-04-07 10:03:50|47153.6|47133.6|47156.1|47136.1|47156.1|47136.1|47153.6|47133.6|2
1649325840000|2022-04-07 10:04:00|47156.9|47136.9|47156.1|47136.1|47156.9|47136.9|47156.1|47136.1|1
1649325850000|2022-04-07 10:04:10|47156.9|47136.9|47161.1|47141.1|47161.1|47141.1|47156.9|47136.9|2
1649325860000|2022-04-07 10:04:20|47159.5|47139.5|47156.1|47136.1|47159.5|47139.5|47156.1|47136.1|2
1649325870000|2022-04-07 10:04:30|47158.6|47138.6|47156.1|47136.1|47158.6|47138.6|47156.1|47136.1|2
1649325880000|2022-04-07 10:04:40|47156.9|47136.9|47164.4|47144.4|47164.4|47144.4|47156.9|47136.9|4
1649325900000|2022-04-07 10:05:00|47172.8|47152.8|47176.1|47156.1|47186.1|47166.1|47170.3|47150.3|6
1649325920000|2022-04-07 10:05:20|47177.8|47157.8|47176.1|47156.1|47177.8|47157.8|47176.1|47156.1|2
1649325930000|2022-04-07 10:05:30|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|47168.6|47148.6|5
1649325940000|2022-04-07 10:05:40|47171.9|47151.9|47168.6|47148.6|47171.9|47151.9|47168.6|47148.6|6
1649325950000|2022-04-07 10:05:50|47166.9|47146.9|47162.8|47142.8|47166.9|47146.9|47162.8|47142.8|3
1649325960000|2022-04-07 10:06:00|47161.1|47141.1|47161.1|47141.1|47161.1|47141.1|47161.1|47141.1|1
1649325970000|2022-04-07 10:06:10|47160.3|47140.3|47158.6|47138.6|47162.8|47142.8|47156.1|47136.1|3
1649325980000|2022-04-07 10:06:20|47159.4|47139.4|47162.8|47142.8|47162.8|47142.8|47159.4|47139.4|1
1649326000000|2022-04-07 10:06:40|47164.4|47144.4|47166.1|47146.1|47166.1|47146.1|47164.4|47144.4|3
1649326030000|2022-04-07 10:07:10|47166.9|47146.9|47156.1|47136.1|47166.9|47146.9|47156.1|47136.1|9
1649326040000|2022-04-07 10:07:20|47157.8|47137.8|47168.6|47148.6|47168.6|47148.6|47157.8|47137.8|2
1649326050000|2022-04-07 10:07:30|47166.9|47146.9|47168.6|47148.6|47168.6|47148.6|47166.1|47146.1|0
1649326070000|2022-04-07 10:07:50|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|3
1649326080000|2022-04-07 10:08:00|47172.8|47152.8|47185.3|47165.3|47185.3|47165.3|47172.8|47152.8|3
1649326090000|2022-04-07 10:08:10|47181.1|47161.1|47173.6|47153.6|47181.1|47161.1|47173.6|47153.6|5
1649326100000|2022-04-07 10:08:20|47176.1|47156.1|47176.1|47156.1|47176.1|47156.1|47176.1|47156.1|4
1649326110000|2022-04-07 10:08:30|47176.9|47156.9|47186.9|47166.9|47186.9|47166.9|47176.9|47156.9|1
1649326120000|2022-04-07 10:08:40|47186.1|47166.1|47183.6|47163.6|47186.1|47166.1|47183.6|47163.6|1
1649326130000|2022-04-07 10:08:50|47182|47162|47172.8|47152.8|47182|47162|47172.8|47152.8|1
1649326140000|2022-04-07 10:09:00|47171.1|47151.1|47169.5|47149.5|47171.1|47151.1|47169.5|47149.5|4
1649326150000|2022-04-07 10:09:10|47167.8|47147.8|47161.1|47141.1|47167.8|47147.8|47159.4|47139.4|6
1649326160000|2022-04-07 10:09:20|47158.6|47138.6|47158.6|47138.6|47161.1|47141.1|47158.6|47138.6|1
1649326170000|2022-04-07 10:09:30|47156.9|47136.9|47158.6|47138.6|47161.1|47141.1|47156.9|47136.9|2
1649326190000|2022-04-07 10:09:50|47161.1|47141.1|47159.5|47139.5|47161.1|47141.1|47159.5|47139.5|1
1649326200000|2022-04-07 10:10:00|47160.3|47140.3|47171.1|47151.1|47171.1|47151.1|47160.3|47140.3|3
1649326230000|2022-04-07 10:10:30|47163.6|47143.6|47166.1|47146.1|47166.1|47146.1|47163.6|47143.6|5
1649326240000|2022-04-07 10:10:40|47167.8|47147.8|47174.4|47154.4|47174.4|47154.4|47167.8|47147.8|5
1649326270000|2022-04-07 10:11:10|47171.1|47151.1|47166.1|47146.1|47171.1|47151.1|47166.1|47146.1|2
1649326280000|2022-04-07 10:11:20|47167.8|47147.8|47171.1|47151.1|47171.1|47151.1|47167.8|47147.8|1
1649326290000|2022-04-07 10:11:30|47168.6|47148.6|47168.6|47148.6|47168.6|47148.6|47167.8|47147.8|1
1649326310000|2022-04-07 10:11:50|47173.6|47153.6|47173.6|47153.6|47173.6|47153.6|47173.6|47153.6|1
1649326320000|2022-04-07 10:12:00|47172.8|47152.8|47166.1|47146.1|47172.8|47152.8|47166.1|47146.1|1
1649326330000|2022-04-07 10:12:10|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|1
1649326340000|2022-04-07 10:12:20|47161.1|47141.1|47161.1|47141.1|47161.1|47141.1|47161.1|47141.1|4
1649326350000|2022-04-07 10:12:30|47155.3|47135.3|47153.6|47133.6|47155.3|47135.3|47153.6|47133.6|3
1649326360000|2022-04-07 10:12:40|47151.1|47131.1|47154.4|47134.4|47154.4|47134.4|47151.1|47131.1|2
1649326370000|2022-04-07 10:12:50|47151.9|47131.9|47154.4|47134.4|47154.4|47134.4|47151.9|47131.9|0
1649326380000|2022-04-07 10:13:00|47151.9|47131.9|47151.1|47131.1|47151.9|47131.9|47151.1|47131.1|3
1649326390000|2022-04-07 10:13:10|47146.1|47126.1|47146.1|47126.1|47146.1|47126.1|47144.4|47124.4|2
1649326410000|2022-04-07 10:13:30|47145.3|47125.3|47139.4|47119.4|47145.3|47125.3|47139.4|47119.4|2
1649326420000|2022-04-07 10:13:40|47141.1|47121.1|47138.6|47118.6|47141.1|47121.1|47138.6|47118.6|0
1649326430000|2022-04-07 10:13:50|47135.3|47115.3|47133.6|47113.6|47136.1|47116.1|47133.6|47113.6|7
1649326440000|2022-04-07 10:14:00|47134.4|47114.4|47133.6|47113.6|47136.1|47116.1|47133.6|47113.6|2
1649326450000|2022-04-07 10:14:10|47136.1|47116.1|47136.9|47116.9|47136.9|47116.9|47136.1|47116.1|0
1649326460000|2022-04-07 10:14:20|47138.6|47118.6|47136.9|47116.9|47138.6|47118.6|47136.9|47116.9|0
1649326480000|2022-04-07 10:14:40|47137.7|47117.7|47134.4|47114.4|47146.1|47126.1|47134.4|47114.4|5
1649326490000|2022-04-07 10:14:50|47136.1|47116.1|47133.6|47113.6|47136.1|47116.1|47133.6|47113.6|2
1649326500000|2022-04-07 10:15:00|47131.9|47111.9|47136.1|47116.1|47136.1|47116.1|47131.9|47111.9|2
1649326510000|2022-04-07 10:15:10|47134.4|47114.4|47133.6|47113.6|47136.1|47116.1|47133.6|47113.6|2
1649326520000|2022-04-07 10:15:20|47131.9|47111.9|47133.6|47113.6|47134.4|47114.4|47131.9|47111.9|0
1649326530000|2022-04-07 10:15:30|47134.4|47114.4|47131.1|47111.1|47134.4|47114.4|47131.1|47111.1|1
1649326540000|2022-04-07 10:15:40|47129.4|47109.4|47126.1|47106.1|47131.1|47111.1|47126.1|47106.1|5
1649326550000|2022-04-07 10:15:50|47128.6|47108.6|47138.6|47118.6|47138.6|47118.6|47128.6|47108.6|2
1649326560000|2022-04-07 10:16:00|47136.1|47116.1|47136.1|47116.1|47136.1|47116.1|47136.1|47116.1|0
1649326570000|2022-04-07 10:16:10|47136.9|47116.9|47136.9|47116.9|47136.9|47116.9|47136.9|47116.9|0
1649326580000|2022-04-07 10:16:20|47136.1|47116.1|47136.1|47116.1|47138.6|47118.6|47136.1|47116.1|0
1649326590000|2022-04-07 10:16:30|47134.4|47114.4|47136.1|47116.1|47136.1|47116.1|47134.4|47114.4|0
1649326610000|2022-04-07 10:16:50|47136.9|47116.9|47136.1|47116.1|47139.4|47119.4|47136.1|47116.1|1
1649326620000|2022-04-07 10:17:00|47138.6|47118.6|47138.6|47118.6|47138.6|47118.6|47138.6|47118.6|0
1649326640000|2022-04-07 10:17:20|47136.9|47116.9|47136.1|47116.1|47136.9|47116.9|47136.1|47116.1|2
1649326650000|2022-04-07 10:17:30|||||||||1
1649326660000|2022-04-07 10:17:40|||||||||3
1649326670000|2022-04-07 10:17:50|47136.9|47116.9|47136.9|47116.9|47136.9|47116.9|47136.1|47116.1|1
1649326680000|2022-04-07 10:18:00|47136.1|47116.1|47138.6|47118.6|47138.6|47118.6|47136.1|47116.1|1
1649326690000|2022-04-07 10:18:10|47141.1|47121.1|47145.4|47125.4|47145.4|47125.4|47141.1|47121.1|3
1649326700000|2022-04-07 10:18:20|47142.9|47122.9|47142.9|47122.9|47142.9|47122.9|47142.9|47122.9|0
1649326710000|2022-04-07 10:18:30|47145.4|47125.4|47151.9|47131.9|47151.9|47131.9|47145.4|47125.4|1
1649326720000|2022-04-07 10:18:40|47152.7|47132.7|47167.1|47147.1|47167.1|47147.1|47152.7|47132.7|14
1649326730000|2022-04-07 10:18:50|47167.9|47147.9|47176.1|47156.1|47176.1|47156.1|47167.9|47147.9|2
1649326740000|2022-04-07 10:19:00|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|47171.1|47151.1|1
1649326750000|2022-04-07 10:19:10|47171.2|47151.2|47171.9|47151.9|47173.7|47153.7|47171.2|47151.2|1
1649326760000|2022-04-07 10:19:20|47172.7|47152.7|47174.4|47154.4|47174.4|47154.4|47171.2|47151.2|1
1649326780000|2022-04-07 10:19:40|47172.7|47152.7|47171.2|47151.2|47172.7|47152.7|47171.2|47151.2|1
1649326790000|2022-04-07 10:19:50|47171.9|47151.9|47171.2|47151.2|47171.9|47151.9|47171.2|47151.2|0
1649326800000|2022-04-07 10:20:00|47171.9|47151.9|47178.7|47158.7|47181.2|47161.2|47171.9|47151.9|4
1649326820000|2022-04-07 10:20:20|47181.2|47161.2|47181.2|47161.2|47181.2|47161.2|47181.2|47161.2|1
1649326830000|2022-04-07 10:20:30|47182.9|47162.9|47181.2|47161.2|47182.9|47162.9|47181.2|47161.2|0
1649326840000|2022-04-07 10:20:40|47179.5|47159.5|47178.7|47158.7|47179.5|47159.5|47178.7|47158.7|1
1649326850000|2022-04-07 10:20:50|47176.2|47156.2|47176.2|47156.2|47176.2|47156.2|47176.2|47156.2|1
1649326860000|2022-04-07 10:21:00|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|1
1649326870000|2022-04-07 10:21:10|47170.4|47150.4|47163.7|47143.7|47170.4|47150.4|47163.7|47143.7|0
1649326880000|2022-04-07 10:21:20|||||||||2
1649326890000|2022-04-07 10:21:30|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|1
1649326900000|2022-04-07 10:21:40|47162.9|47142.9|47161.2|47141.2|47162.9|47142.9|47161.2|47141.2|1
1649326910000|2022-04-07 10:21:50|47158.7|47138.7|47159.5|47139.5|47161.2|47141.2|47156.2|47136.2|1
1649326920000|2022-04-07 10:22:00|47161.2|47141.2|47162|47142|47162|47142|47161.2|47141.2|1
1649326930000|2022-04-07 10:22:10|47161.2|47141.2|47151.2|47131.2|47161.2|47141.2|47151.2|47131.2|5
1649326950000|2022-04-07 10:22:30|47150.4|47130.4|47150.4|47130.4|47150.4|47130.4|47150.4|47130.4|0
1649326980000|2022-04-07 10:23:00|47147.9|47127.9|47147.9|47127.9|47147.9|47127.9|47147.9|47127.9|0
1649326990000|2022-04-07 10:23:10|47146.2|47126.2|47146.2|47126.2|47146.2|47126.2|47146.2|47126.2|2
1649327000000|2022-04-07 10:23:20|47148.7|47128.7|47148.7|47128.7|47148.7|47128.7|47148.7|47128.7|3
1649327010000|2022-04-07 10:23:30|47149.5|47129.5|47151.2|47131.2|47151.2|47131.2|47149.5|47129.5|3
1649327020000|2022-04-07 10:23:40|47152|47132|47161.2|47141.2|47161.2|47141.2|47152|47132|1
1649327030000|2022-04-07 10:23:50|47162|47142|47178.7|47158.7|47179.5|47159.5|47162|47142|6
1649327040000|2022-04-07 10:24:00|47176.2|47156.2|47169.5|47149.5|47176.2|47156.2|47169.5|47149.5|2
1649327070000|2022-04-07 10:24:30|47170.3|47150.3|47172.8|47152.8|47172.8|47152.8|47170.3|47150.3|2
1649327080000|2022-04-07 10:24:40|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|1
1649327090000|2022-04-07 10:24:50|47162|47142|47160.3|47140.3|47162|47142|47160.3|47140.3|7
1649327100000|2022-04-07 10:25:00|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|47159.5|47139.5|1
1649327110000|2022-04-07 10:25:10|47160.3|47140.3|47166.2|47146.2|47166.2|47146.2|47160.3|47140.3|0
1649327120000|2022-04-07 10:25:20|47167.9|47147.9|47167.9|47147.9|47167.9|47147.9|47167.9|47147.9|0
1649327130000|2022-04-07 10:25:30|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|47170.4|47150.4|0
1649327140000|2022-04-07 10:25:40|||||||||1
1649327160000|2022-04-07 10:26:00|47169.6|47149.6|47155.3|47135.3|47169.6|47149.6|47155.3|47135.3|3
1649327170000|2022-04-07 10:26:10|47154.5|47134.5|47153.7|47133.7|47154.5|47134.5|47153.7|47133.7|0
1649327190000|2022-04-07 10:26:30|47147.9|47127.9|47147.9|47127.9|47147.9|47127.9|47147.9|47127.9|2
1649327200000|2022-04-07 10:26:40|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|47147.1|47127.1|0
1649327210000|2022-04-07 10:26:50|47142.9|47122.9|47138.7|47118.7|47142.9|47122.9|47137|47117|4
1649327220000|2022-04-07 10:27:00|47133.7|47113.7|47133.7|47113.7|47133.7|47113.7|47133.7|47113.7|3
1649327230000|2022-04-07 10:27:10|||||||||7
1649327240000|2022-04-07 10:27:20|47136.2|47116.2|47145.4|47125.4|47151.2|47131.2|47136.2|47116.2|9
1649327250000|2022-04-07 10:27:30|47143.7|47123.7|47143.7|47123.7|47146.2|47126.2|47143.7|47123.7|1
1649327280000|2022-04-07 10:28:00|47139.5|47119.5|47137.8|47117.8|47139.5|47119.5|47137.8|47117.8|2
1649327290000|2022-04-07 10:28:10|47139.5|47119.5|47124.5|47104.5|47139.5|47119.5|47123.7|47103.7|5
1649327300000|2022-04-07 10:28:20|47128.7|47108.7|47131.2|47111.2|47132.1|47112.1|47128.7|47108.7|2
1649327310000|2022-04-07 10:28:30|47130.4|47110.4|47128.7|47108.7|47130.4|47110.4|47126.2|47106.2|6
1649327320000|2022-04-07 10:28:40|47123.7|47103.7|47128.7|47108.7|47128.7|47108.7|47123.7|47103.7|2
1649327330000|2022-04-07 10:28:50|47129.5|47109.5|47130.3|47110.3|47130.3|47110.3|47127|47107|1
1649327340000|2022-04-07 10:29:00|47129.5|47109.5|47127|47107|47129.5|47109.5|47127|47107|2
1649327350000|2022-04-07 10:29:10|47126.2|47106.2|47131.2|47111.2|47132|47112|47124.5|47104.5|1
1649327360000|2022-04-07 10:29:20|47136.2|47116.2|47136.2|47116.2|47137|47117|47136.2|47116.2|5
1649327380000|2022-04-07 10:29:40|47133.7|47113.7|47136.2|47116.2|47136.2|47116.2|47133.7|47113.7|0
1649327390000|2022-04-07 10:29:50|47138.7|47118.7|47141.2|47121.2|47141.2|47121.2|47138.7|47118.7|0
1649327400000|2022-04-07 10:30:00|47143.7|47123.7|47143.7|47123.7|47143.7|47123.7|47143.7|47123.7|2
1649327410000|2022-04-07 10:30:10|47148.7|47128.7|47152|47132|47153.7|47133.7|47148.7|47128.7|5
1649327420000|2022-04-07 10:30:20|47156.2|47136.2|47166.2|47146.2|47166.2|47146.2|47156.2|47136.2|4
1649327430000|2022-04-07 10:30:30|||||||||2
1649327440000|2022-04-07 10:30:40|47167|47147|47151.2|47131.2|47169.5|47149.5|47149.5|47129.5|9
1649327460000|2022-04-07 10:31:00|47146.2|47126.2|47146.2|47126.2|47146.2|47126.2|47145.4|47125.4|1
1649327480000|2022-04-07 10:31:20|||||||||4
1649327490000|2022-04-07 10:31:30|47147|47127|47146.2|47126.2|47147|47127|47146.2|47126.2|1
1649327500000|2022-04-07 10:31:40|47137.9|47117.9|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|6
1649327510000|2022-04-07 10:31:50|47133.7|47113.7|47129.5|47109.5|47133.7|47113.7|47129.5|47109.5|1
1649327520000|2022-04-07 10:32:00|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|0
1649327530000|2022-04-07 10:32:10|47137|47117|47142|47122|47142|47122|47137|47117|4
1649327540000|2022-04-07 10:32:20|47145.4|47125.4|47147.9|47127.9|47147.9|47127.9|47145.4|47125.4|1
1649327570000|2022-04-07 10:32:50|47149.6|47129.6|47154.5|47134.5|47154.5|47134.5|47149.6|47129.6|0
1649327580000|2022-04-07 10:33:00|47158.7|47138.7|47168.7|47148.7|47168.7|47148.7|47158.7|47138.7|3
1649327590000|2022-04-07 10:33:10|47171.2|47151.2|47171.2|47151.2|47173.7|47153.7|47171.2|47151.2|1
1649327600000|2022-04-07 10:33:20|47172|47152|47172|47152|47172|47152|47172|47152|2
1649327610000|2022-04-07 10:33:30|47173.7|47153.7|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|0
1649327620000|2022-04-07 10:33:40|47178.7|47158.7|47179.5|47159.5|47179.5|47159.5|47178.7|47158.7|5
1649327630000|2022-04-07 10:33:50|47178.7|47158.7|47179.5|47159.5|47179.5|47159.5|47178.7|47158.7|2
1649327640000|2022-04-07 10:34:00|47181.2|47161.2|47188.7|47168.7|47188.7|47168.7|47181.2|47161.2|1
1649327660000|2022-04-07 10:34:20|47186.2|47166.2|47183.7|47163.7|47186.2|47166.2|47183.7|47163.7|5
1649327680000|2022-04-07 10:34:40|47182.1|47162.1|47176.2|47156.2|47182.1|47162.1|47176.2|47156.2|2
1649327690000|2022-04-07 10:34:50|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|1
1649327700000|2022-04-07 10:35:00|47176.2|47156.2|47181.2|47161.2|47181.2|47161.2|47176.2|47156.2|1
1649327710000|2022-04-07 10:35:10|47183.7|47163.7|47183.7|47163.7|47183.7|47163.7|47183.7|47163.7|0
1649327720000|2022-04-07 10:35:20|47181.2|47161.2|47181.2|47161.2|47181.2|47161.2|47181.2|47161.2|5
1649327730000|2022-04-07 10:35:30|47182|47162|47182|47162|47182|47162|47182|47162|0
1649327740000|2022-04-07 10:35:40|47184.5|47164.5|47186.2|47166.2|47186.2|47166.2|47184.5|47164.5|0
1649327750000|2022-04-07 10:35:50|47184.5|47164.5|47186.2|47166.2|47186.2|47166.2|47182|47162|0
1649327760000|2022-04-07 10:36:00|47187|47167|47183.7|47163.7|47187|47167|47183.7|47163.7|2
1649327770000|2022-04-07 10:36:10|47182.9|47162.9|47181.2|47161.2|47182.9|47162.9|47181.2|47161.2|0
1649327780000|2022-04-07 10:36:20|47179.5|47159.5|47176.2|47156.2|47179.5|47159.5|47176.2|47156.2|3
1649327800000|2022-04-07 10:36:40|47177|47157|47178.7|47158.7|47178.7|47158.7|47177|47157|0
1649327820000|2022-04-07 10:37:00|47176.2|47156.2|47178.7|47158.7|47178.7|47158.7|47176.2|47156.2|2
1649327830000|2022-04-07 10:37:10|47177.9|47157.9|47176.2|47156.2|47177.9|47157.9|47176.2|47156.2|2
1649327840000|2022-04-07 10:37:20|47177|47157|47178.7|47158.7|47178.7|47158.7|47177|47157|0
1649327850000|2022-04-07 10:37:30|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|1
1649327860000|2022-04-07 10:37:40|47183.7|47163.7|47187.9|47167.9|47188.7|47168.7|47183.7|47163.7|8
1649327870000|2022-04-07 10:37:50|47184.5|47164.5|47184.5|47164.5|47186.2|47166.2|47184.5|47164.5|0
1649327880000|2022-04-07 10:38:00|47186.2|47166.2|47194.5|47174.5|47194.5|47174.5|47186.2|47166.2|3
1649327890000|2022-04-07 10:38:10|47196.2|47176.2|47196.2|47176.2|47196.2|47176.2|47196.2|47176.2|1
1649327900000|2022-04-07 10:38:20|47193.7|47173.7|47184.5|47164.5|47201.2|47181.2|47184.5|47164.5|23
1649327910000|2022-04-07 10:38:30|47183.7|47163.7|47191.2|47171.2|47191.2|47171.2|47182.9|47162.9|4
1649327920000|2022-04-07 10:38:40|47190.4|47170.4|47187|47167|47190.4|47170.4|47186.2|47166.2|0
1649327930000|2022-04-07 10:38:50|47186.2|47166.2|47186.2|47166.2|47188.7|47168.7|47186.2|47166.2|0
1649327940000|2022-04-07 10:39:00|47189.5|47169.5|47191.2|47171.2|47191.2|47171.2|47188.7|47168.7|1
1649327950000|2022-04-07 10:39:10|47188.7|47168.7|47188.7|47168.7|47189.5|47169.5|47188.7|47168.7|1
1649327960000|2022-04-07 10:39:20|47189.5|47169.5|47188.7|47168.7|47191.2|47171.2|47188.7|47168.7|5
1649327970000|2022-04-07 10:39:30|||||||||1
1649327990000|2022-04-07 10:39:50|47187|47167|47188.7|47168.7|47188.7|47168.7|47187|47167|1
1649328000000|2022-04-07 10:40:00|47191.2|47171.2|47191.2|47171.2|47191.2|47171.2|47191.2|47171.2|2
1649328010000|2022-04-07 10:40:10|47192|47172|47192|47172|47192|47172|47192|47172|1
1649328020000|2022-04-07 10:40:20|||||||||2
1649328030000|2022-04-07 10:40:30|47191.2|47171.2|47186.2|47166.2|47191.2|47171.2|47186.2|47166.2|1
1649328040000|2022-04-07 10:40:40|47183.7|47163.7|47183.7|47163.7|47183.7|47163.7|47183.7|47163.7|0
1649328050000|2022-04-07 10:40:50|47184.5|47164.5|47181.2|47161.2|47186.2|47166.2|47181.2|47161.2|2
1649328060000|2022-04-07 10:41:00|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|47178.7|47158.7|1
1649328070000|2022-04-07 10:41:10|||||||||2
1649328080000|2022-04-07 10:41:20|47176.2|47156.2|47178.7|47158.7|47178.7|47158.7|47176.2|47156.2|0
1649328090000|2022-04-07 10:41:30|47181.2|47161.2|47178.7|47158.7|47181.2|47161.2|47178.7|47158.7|2
1649328120000|2022-04-07 10:42:00|47177.9|47157.9|47176.2|47156.2|47177.9|47157.9|47176.2|47156.2|2
1649328130000|2022-04-07 10:42:10|47175.4|47155.4|47176.2|47156.2|47176.2|47156.2|47171.2|47151.2|0
1649328150000|2022-04-07 10:42:30|47178.7|47158.7|47184.5|47164.5|47184.5|47164.5|47178.7|47158.7|9
1649328160000|2022-04-07 10:42:40|47186.2|47166.2|47185.4|47165.4|47186.2|47166.2|47183.7|47163.7|0
1649328170000|2022-04-07 10:42:50|47183.7|47163.7|47188.7|47168.7|47188.7|47168.7|47183.7|47163.7|5
1649328180000|2022-04-07 10:43:00|47189.5|47169.5|47191.2|47171.2|47191.2|47171.2|47189.5|47169.5|1
1649328190000|2022-04-07 10:43:10|47194.5|47174.5|47194.5|47174.5|47194.5|47174.5|47192|47172|2
1649328200000|2022-04-07 10:43:20|47193.7|47173.7|47169.5|47149.5|47193.7|47173.7|47165.4|47145.4|10
1649328210000|2022-04-07 10:43:30|47166.2|47146.2|47168.7|47148.7|47169.5|47149.5|47166.2|47146.2|0
1649328220000|2022-04-07 10:43:40|47169.5|47149.5|47168.7|47148.7|47169.5|47149.5|47168.7|47148.7|0
1649328230000|2022-04-07 10:43:50|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|47168.7|47148.7|0
1649328240000|2022-04-07 10:44:00|47167|47147|47176.2|47156.2|47178.7|47158.7|47167|47147|5
1649328260000|2022-04-07 10:44:20|47175.4|47155.4|47173.7|47153.7|47176.2|47156.2|47173.7|47153.7|0
1649328270000|2022-04-07 10:44:30|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|1
1649328280000|2022-04-07 10:44:40|47170.4|47150.4|47166.2|47146.2|47170.4|47150.4|47163.7|47143.7|4
1649328290000|2022-04-07 10:44:50|47165.4|47145.4|47156.2|47136.2|47166.2|47146.2|47156.2|47136.2|47
1649328310000|2022-04-07 10:45:10|47155.4|47135.4|47168.7|47148.7|47168.7|47148.7|47153.7|47133.7|7
1649328320000|2022-04-07 10:45:20|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|4
1649328330000|2022-04-07 10:45:30|47164.5|47144.5|47163.7|47143.7|47166.2|47146.2|47163.7|47143.7|3
1649328340000|2022-04-07 10:45:40|47164.5|47144.5|47167|47147|47167|47147|47164.5|47144.5|5
1649328350000|2022-04-07 10:45:50|||||||||2
1649328360000|2022-04-07 10:46:00|47166.2|47146.2|47166.2|47146.2|47166.2|47146.2|47163.7|47143.7|2
1649328370000|2022-04-07 10:46:10|47167|47147|47171.2|47151.2|47171.2|47151.2|47167|47147|2
1649328380000|2022-04-07 10:46:20|47172|47152|47172|47152|47172|47152|47172|47152|0
1649328390000|2022-04-07 10:46:30|47171.2|47151.2|47171.2|47151.2|47171.2|47151.2|47168.7|47148.7|0
1649328410000|2022-04-07 10:46:50|47172|47152|47172|47152|47172|47152|47172|47152|1
1649328420000|2022-04-07 10:47:00|47171.2|47151.2|47171.2|47151.2|47173.7|47153.7|47171.2|47151.2|6
1649328430000|2022-04-07 10:47:10|47172|47152|47171.2|47151.2|47172|47152|47171.2|47151.2|0
1649328440000|2022-04-07 10:47:20|47172.9|47152.9|47173.7|47153.7|47173.7|47153.7|47171.2|47151.2|2
1649328460000|2022-04-07 10:47:40|47172.9|47152.9|47171.2|47151.2|47173.7|47153.7|47171.2|47151.2|3
1649328470000|2022-04-07 10:47:50|||||||||1
1649328490000|2022-04-07 10:48:10|||||||||3
1649328530000|2022-04-07 10:48:50|||||||||3
1649328540000|2022-04-07 10:49:00|||||||||1
1649328550000|2022-04-07 10:49:10|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|47172.9|47152.9|0
1649328560000|2022-04-07 10:49:20|47174.6|47154.6|47172.9|47152.9|47174.6|47154.6|47172.9|47152.9|0
1649328570000|2022-04-07 10:49:30|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|47177.9|47157.9|2
1649328580000|2022-04-07 10:49:40|47176.2|47156.2|47175.4|47155.4|47176.2|47156.2|47175.4|47155.4|5
1649328590000|2022-04-07 10:49:50|47173.7|47153.7|47176.2|47156.2|47176.2|47156.2|47173.7|47153.7|1
1649328600000|2022-04-07 10:50:00|47177|47157|47178.7|47158.7|47178.7|47158.7|47177|47157|0
1649328610000|2022-04-07 10:50:10|47177.9|47157.9|47164.5|47144.5|47177.9|47157.9|47164.5|47144.5|5
1649328620000|2022-04-07 10:50:20|47162.8|47142.8|47171.2|47151.2|47171.2|47151.2|47162|47142|4
1649328630000|2022-04-07 10:50:30|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|47169.5|47149.5|0
1649328640000|2022-04-07 10:50:40|47168.7|47148.7|47166.2|47146.2|47168.7|47148.7|47166.2|47146.2|1
1649328670000|2022-04-07 10:51:10|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|2
1649328680000|2022-04-07 10:51:20|47158.7|47138.7|47157.9|47137.9|47158.7|47138.7|47157.9|47137.9|4
1649328690000|2022-04-07 10:51:30|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|1
1649328700000|2022-04-07 10:51:40|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|47153.7|47133.7|1
1649328720000|2022-04-07 10:52:00|47156.2|47136.2|47162|47142|47162|47142|47156.2|47136.2|3
1649328740000|2022-04-07 10:52:20|47163.7|47143.7|47171.2|47151.2|47171.2|47151.2|47163.7|47143.7|1
1649328750000|2022-04-07 10:52:30|47164.5|47144.5|47161.2|47141.2|47164.5|47144.5|47157.9|47137.9|7
1649328760000|2022-04-07 10:52:40|47160.4|47140.4|47156.2|47136.2|47160.4|47140.4|47156.2|47136.2|0
1649328770000|2022-04-07 10:52:50|47159.5|47139.5|47161.2|47141.2|47161.2|47141.2|47159.5|47139.5|1
1649328780000|2022-04-07 10:53:00|47158.7|47138.7|47159.5|47139.5|47160.4|47140.4|47158.7|47138.7|1
1649328790000|2022-04-07 10:53:10|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|0
1649328820000|2022-04-07 10:53:40|47159.5|47139.5|47162|47142|47162|47142|47159.5|47139.5|3
1649328830000|2022-04-07 10:53:50|47163.7|47143.7|47162|47142|47163.7|47143.7|47162|47142|0
1649328840000|2022-04-07 10:54:00|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|47161.2|47141.2|0
1649328870000|2022-04-07 10:54:30|47166.2|47146.2|47169.5|47149.5|47169.5|47149.5|47166.2|47146.2|3
1649328880000|2022-04-07 10:54:40|47170.3|47150.3|47169.5|47149.5|47171.2|47151.2|47169.5|47149.5|7
1649328890000|2022-04-07 10:54:50|47167|47147|47167|47147|47167|47147|47166.2|47146.2|0
1649328900000|2022-04-07 10:55:00|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|47160.3|47140.3|7
1649328910000|2022-04-07 10:55:10|47158.7|47138.7|47153.7|47133.7|47158.7|47138.7|47147|47127|4
1649328920000|2022-04-07 10:55:20|47154.5|47134.5|47176.2|47156.2|47177|47157|47154.5|47134.5|18
1649328930000|2022-04-07 10:55:30|47177|47157|47178.7|47158.7|47178.7|47158.7|47177|47157|0
1649328940000|2022-04-07 10:55:40|47172|47152|47159.5|47139.5|47172|47152|47159.5|47139.5|12
1649328950000|2022-04-07 10:55:50|47157|47137|47157|47137|47157|47137|47157|47137|2
1649328970000|2022-04-07 10:56:10|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|47156.2|47136.2|2
1649328980000|2022-04-07 10:56:20|47154.5|47134.5|47152.9|47132.9|47154.5|47134.5|47152.9|47132.9|1
1649328990000|2022-04-07 10:56:30|47151.2|47131.2|47146.2|47126.2|47151.2|47131.2|47146.2|47126.2|1
1649329000000|2022-04-07 10:56:40|47145.4|47125.4|47146.2|47126.2|47146.2|47126.2|47145.4|47125.4|3
1649329020000|2022-04-07 10:57:00|47147|47127|47144.5|47124.5|47151.2|47131.2|47141.2|47121.2|6
1649329030000|2022-04-07 10:57:10|47143.7|47123.7|47138.7|47118.7|47143.7|47123.7|47138.7|47118.7|2
1649329040000|2022-04-07 10:57:20|47139.5|47119.5|47144.5|47124.5|47146.2|47126.2|47139.5|47119.5|5
1649329050000|2022-04-07 10:57:30|47142|47122|47144.5|47124.5|47144.5|47124.5|47142|47122|5
1649329060000|2022-04-07 10:57:40|47142.8|47122.8|47142.8|47122.8|47142.8|47122.8|47142.8|47122.8|1
1649329070000|2022-04-07 10:57:50|47142|47122|47149.5|47129.5|47149.5|47129.5|47142|47122|1
1649329080000|2022-04-07 10:58:00|47148.7|47128.7|47144.5|47124.5|47148.7|47128.7|47144.5|47124.5|1
1649329090000|2022-04-07 10:58:10|||||||||2
1649329100000|2022-04-07 10:58:20|47138.7|47118.7|47132|47112|47138.7|47118.7|47132|47112|6
1649329110000|2022-04-07 10:58:30|47131.2|47111.2|47132|47112|47133.7|47113.7|47131.2|47111.2|3
1649329120000|2022-04-07 10:58:40|47129.5|47109.5|47128.7|47108.7|47131.2|47111.2|47128.7|47108.7|5
1649329130000|2022-04-07 10:58:50|47127|47107|47126.2|47106.2|47127|47107|47126.2|47106.2|1
1649329140000|2022-04-07 10:59:00|47127|47107|47131.2|47111.2|47131.2|47111.2|47127|47107|3
1649329150000|2022-04-07 10:59:10|47132|47112|47134.5|47114.5|47134.5|47114.5|47132|47112|1
1649329160000|2022-04-07 10:59:20|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|0
1649329170000|2022-04-07 10:59:30|47134.5|47114.5|47136.2|47116.2|47136.2|47116.2|47134.5|47114.5|1
1649329180000|2022-04-07 10:59:40|47137.9|47117.9|47137.9|47117.9|47137.9|47117.9|47137.9|47117.9|0
1649329190000|2022-04-07 10:59:50|47136.2|47116.2|47138.7|47118.7|47138.7|47118.7|47136.2|47116.2|4
1649329200000|2022-04-07 11:00:00|47141.2|47121.2|47143.7|47123.7|47143.7|47123.7|47141.2|47121.2|0
1649329210000|2022-04-07 11:00:10|47144.5|47124.5|47143.7|47123.7|47147.9|47127.9|47143.7|47123.7|15
1649329220000|2022-04-07 11:00:20|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|3
1649329230000|2022-04-07 11:00:30|47145.3|47125.3|47147|47127|47147|47127|47144.5|47124.5|1
1649329240000|2022-04-07 11:00:40|47146.2|47126.2|47143.7|47123.7|47146.2|47126.2|47143.7|47123.7|2
1649329260000|2022-04-07 11:01:00|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|1
1649329270000|2022-04-07 11:01:10|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|2
1649329320000|2022-04-07 11:02:00|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|11
1649329330000|2022-04-07 11:02:10|47139.5|47119.5|47129.5|47109.5|47139.5|47119.5|47129.5|47109.5|2
1649329340000|2022-04-07 11:02:20|47128.7|47108.7|47129.5|47109.5|47129.5|47109.5|47128.7|47108.7|2
1649329350000|2022-04-07 11:02:30|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|0
1649329360000|2022-04-07 11:02:40|47131.2|47111.2|47133.7|47113.7|47133.7|47113.7|47131.2|47111.2|3
1649329370000|2022-04-07 11:02:50|47134.5|47114.5|47135.3|47115.3|47135.3|47115.3|47133.7|47113.7|0
1649329380000|2022-04-07 11:03:00|47134.5|47114.5|47137|47117|47137|47117|47134.5|47114.5|0
1649329390000|2022-04-07 11:03:10|47134.5|47114.5|47134.5|47114.5|47137|47117|47134.5|47114.5|1
1649329400000|2022-04-07 11:03:20|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|2
1649329420000|2022-04-07 11:03:40|47133.7|47113.7|47130.4|47110.4|47137|47117|47130.4|47110.4|0
1649329430000|2022-04-07 11:03:50|47128.7|47108.7|47126.2|47106.2|47131.2|47111.2|47126.2|47106.2|1
1649329440000|2022-04-07 11:04:00|47124.5|47104.5|47123.7|47103.7|47127|47107|47123.7|47103.7|1
1649329450000|2022-04-07 11:04:10|47124.5|47104.5|47126.2|47106.2|47127.9|47107.9|47123.7|47103.7|1
1649329460000|2022-04-07 11:04:20|47123.7|47103.7|47124.5|47104.5|47130.4|47110.4|47123.7|47103.7|4
1649329470000|2022-04-07 11:04:30|47123.7|47103.7|47122.9|47102.9|47123.7|47103.7|47121.2|47101.2|1
1649329480000|2022-04-07 11:04:40|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|1
1649329490000|2022-04-07 11:04:50|47126.2|47106.2|47127|47107|47128.7|47108.7|47126.2|47106.2|1
1649329500000|2022-04-07 11:05:00|47129.5|47109.5|47128.7|47108.7|47129.5|47109.5|47128.7|47108.7|2
1649329510000|2022-04-07 11:05:10|47129.5|47109.5|47134.5|47114.5|47134.5|47114.5|47129.5|47109.5|2
1649329520000|2022-04-07 11:05:20|47135.3|47115.3|47137|47117|47137|47117|47135.3|47115.3|1
1649329530000|2022-04-07 11:05:30|||||||||14
1649329540000|2022-04-07 11:05:40|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|4
1649329550000|2022-04-07 11:05:50|47139.5|47119.5|47137|47117|47139.5|47119.5|47137|47117|4
1649329560000|2022-04-07 11:06:00|47137.8|47117.8|47139.5|47119.5|47139.5|47119.5|47137|47117|1
1649329570000|2022-04-07 11:06:10|47138.7|47118.7|47139.5|47119.5|47139.5|47119.5|47138.7|47118.7|2
1649329580000|2022-04-07 11:06:20|47142|47122|47139.5|47119.5|47142|47122|47139.5|47119.5|2
1649329590000|2022-04-07 11:06:30|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|47137|47117|1
1649329600000|2022-04-07 11:06:40|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|1
1649329610000|2022-04-07 11:06:50|47137|47117|47137|47117|47138.7|47118.7|47137|47117|1
1649329620000|2022-04-07 11:07:00|47138.7|47118.7|47134.5|47114.5|47138.7|47118.7|47134.5|47114.5|1
1649329630000|2022-04-07 11:07:10|47137|47117|47137|47117|47137|47117|47137|47117|1
1649329640000|2022-04-07 11:07:20|||||||||1
1649329650000|2022-04-07 11:07:30|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|47141.2|47121.2|10
1649329660000|2022-04-07 11:07:40|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|47144.5|47124.5|2
1649329670000|2022-04-07 11:07:50|47146.2|47126.2|47156.2|47136.2|47156.2|47136.2|47146.2|47126.2|11
1649329680000|2022-04-07 11:08:00|47154.5|47134.5|47144.5|47124.5|47154.5|47134.5|47144.5|47124.5|10
1649329690000|2022-04-07 11:08:10|47146.2|47126.2|47155.4|47135.4|47158.7|47138.7|47144.5|47124.5|9
1649329700000|2022-04-07 11:08:20|47156.2|47136.2|47143.7|47123.7|47156.2|47136.2|47143.7|47123.7|13
1649329710000|2022-04-07 11:08:30|47141.2|47121.2|47138.7|47118.7|47141.2|47121.2|47131.2|47111.2|18
1649329720000|2022-04-07 11:08:40|47140.4|47120.4|47154.5|47134.5|47155.3|47135.3|47140.4|47120.4|7
1649329730000|2022-04-07 11:08:50|47156.2|47136.2|47179.5|47159.5|47181.2|47161.2|47154.5|47134.5|17
1649329740000|2022-04-07 11:09:00|47177.8|47157.8|47177.8|47157.8|47179.5|47159.5|47177.8|47157.8|1
1649329750000|2022-04-07 11:09:10|47179.5|47159.5|47179.5|47159.5|47179.5|47159.5|47177|47157|8
1649329760000|2022-04-07 11:09:20|47195.3|47175.3|47177.9|47157.9|47206.2|47186.2|47176.2|47156.2|10
1649329770000|2022-04-07 11:09:30|47176.2|47156.2|47160.4|47140.4|47179.6|47159.6|47160.4|47140.4|3
1649329780000|2022-04-07 11:09:40|47161.2|47141.2|47146.2|47126.2|47161.2|47141.2|47136.2|47116.2|5
1649329790000|2022-04-07 11:09:50|47144.5|47124.5|47142|47122|47147.9|47127.9|47141.2|47121.2|3
1649329800000|2022-04-07 11:10:00|47144.5|47124.5|47146.2|47126.2|47146.2|47126.2|47139.5|47119.5|2
1649329810000|2022-04-07 11:10:10|47151.2|47131.2|47152.9|47132.9|47161.2|47141.2|47151.2|47131.2|10
1649329820000|2022-04-07 11:10:20|47147|47127|47136.2|47116.2|47147|47127|47136.2|47116.2|4
1649329830000|2022-04-07 11:10:30|47132|47112|47136.2|47116.2|47136.2|47116.2|47131.2|47111.2|3
1649329840000|2022-04-07 11:10:40|47138.7|47118.7|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|1
1649329850000|2022-04-07 11:10:50|||||||||1
1649329860000|2022-04-07 11:11:00|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|47134.5|47114.5|0
1649329870000|2022-04-07 11:11:10|47132|47112|47132|47112|47132|47112|47132|47112|2
1649329880000|2022-04-07 11:11:20|47131.2|47111.2|47129.5|47109.5|47131.2|47111.2|47129.5|47109.5|3
1649329890000|2022-04-07 11:11:30|47131.2|47111.2|47131.2|47111.2|47131.2|47111.2|47129.5|47109.5|1
1649329900000|2022-04-07 11:11:40|47132|47112|47133.7|47113.7|47133.7|47113.7|47132|47112|2
1649329910000|2022-04-07 11:11:50|47137.9|47117.9|47137.9|47117.9|47137.9|47117.9|47137.9|47117.9|0
1649329920000|2022-04-07 11:12:00|47141.2|47121.2|47156.2|47136.2|47156.2|47136.2|47141.2|47121.2|10
1649329930000|2022-04-07 11:12:10|47157.9|47137.9|47163.7|47143.7|47163.7|47143.7|47157.9|47137.9|3
1649329940000|2022-04-07 11:12:20|47167.9|47147.9|47167.9|47147.9|47170.4|47150.4|47167.9|47147.9|1
1649329950000|2022-04-07 11:12:30|47165.4|47145.4|47166.2|47146.2|47167|47147|47165.4|47145.4|578
1649329960000|2022-04-07 11:12:40|47167|47147|47167|47147|47167|47147|47166.2|47146.2|0
1649329970000|2022-04-07 11:12:50|47170.3|47150.3|47174.4|47154.4|47174.4|47154.4|47170.3|47150.3|0
1649329980000|2022-04-07 11:13:00|47173.6|47153.6|47176.1|47156.1|47176.1|47156.1|47173.6|47153.6|1
1649329990000|2022-04-07 11:13:10|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|47175.3|47155.3|0
1649330000000|2022-04-07 11:13:20|47176.1|47156.1|47174.5|47154.5|47177.8|47157.8|47172.8|47152.8|9
1649330010000|2022-04-07 11:13:30|47172.8|47152.8|47182|47162|47182|47162|47172|47152|3
1649330020000|2022-04-07 11:13:40|47169.4|47149.4|47162.8|47142.8|47169.4|47149.4|47162.8|47142.8|14
1649330030000|2022-04-07 11:13:50|47165.3|47145.3|47162.8|47142.8|47165.3|47145.3|47162.8|47142.8|0
1649330040000|2022-04-07 11:14:00|||||||||1
1649330050000|2022-04-07 11:14:10|47160.3|47140.3|47155.3|47135.3|47160.3|47140.3|47152.8|47132.8|2
1649330060000|2022-04-07 11:14:20|47153.6|47133.6|47152.8|47132.8|47155.3|47135.3|47152.8|47132.8|2
1649330070000|2022-04-07 11:14:30|47152|47132|47149.5|47129.5|47152|47132|47149.5|47129.5|0
1649330080000|2022-04-07 11:14:40|47150.3|47130.3|47155.3|47135.3|47156.1|47136.1|47150.3|47130.3|3
1649330090000|2022-04-07 11:14:50|47153.6|47133.6|47153.6|47133.6|47153.6|47133.6|47153.6|47133.6|0
1649330100000|2022-04-07 11:15:00|47154.4|47134.4|47161.1|47141.1|47161.1|47141.1|47154.4|47134.4|5
1649330110000|2022-04-07 11:15:10|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|47163.6|47143.6|0
1649330120000|2022-04-07 11:15:20|47164.5|47144.5|47162.8|47142.8|47165.3|47145.3|47162.8|47142.8|2
1649330130000|2022-04-07 11:15:30|47160.3|47140.3|47157.8|47137.8|47160.3|47140.3|47157.8|47137.8|1
1649330140000|2022-04-07 11:15:40|47156.2|47136.2|47155.3|47135.3|47156.2|47136.2|47154.5|47134.5|1
1649330150000|2022-04-07 11:15:50|47157|47137|47155.3|47135.3|47157|47137|47155.3|47135.3|1
1649330160000|2022-04-07 11:16:00|||||||||10
1649330170000|2022-04-07 11:16:10|47154.5|47134.5|47154.5|47134.5|47155.3|47135.3|47154.5|47134.5|1
1649330180000|2022-04-07 11:16:20|47155.3|47135.3|47155.3|47135.3|47156.1|47136.1|47154.5|47134.5|0
1649330190000|2022-04-07 11:16:30|||||||||1
1649330200000|2022-04-07 11:16:40|47156.1|47136.1|47157.8|47137.8|47157.8|47137.8|47156.1|47136.1|0
1649330210000|2022-04-07 11:16:50|47156.2|47136.2|47147.8|47127.8|47157.8|47137.8|47147.8|47127.8|4
1649330220000|2022-04-07 11:17:00|47142|47122|47142.8|47122.8|47142.8|47122.8|47136.9|47116.9|6
1649330230000|2022-04-07 11:17:10|||||||||1
1649330240000|2022-04-07 11:17:20|47124.5|47104.5|47125.3|47105.3|47127.8|47107.8|47124.5|47104.5|6
1649330250000|2022-04-07 11:17:30|47122.8|47102.8|47127.8|47107.8|47127.8|47107.8|47122.8|47102.8|4
1649330260000|2022-04-07 11:17:40|47128.6|47108.6|47127.8|47107.8|47128.6|47108.6|47127.8|47107.8|0
1649330270000|2022-04-07 11:17:50|47128.6|47108.6|47132|47112|47132|47112|47128.6|47108.6|1
1649330280000|2022-04-07 11:18:00|47132.8|47112.8|47132|47112|47132.8|47112.8|47132|47112|0
1649330290000|2022-04-07 11:18:10|47131.2|47111.2|47129.5|47109.5|47132|47112|47129.5|47109.5|1
1649330300000|2022-04-07 11:18:20|47131.2|47111.2|47132|47112|47132.8|47112.8|47131.2|47111.2|1
1649330310000|2022-04-07 11:18:30|47132.8|47112.8|47130.3|47110.3|47132.8|47112.8|47130.3|47110.3|1
1649330330000|2022-04-07 11:18:50|47127.8|47107.8|47114.5|47094.5|47128.6|47108.6|47114.5|47094.5|10
1649330340000|2022-04-07 11:19:00|47112|47092|47112.8|47092.8|47112.8|47092.8|47112|47092|4
1649330350000|2022-04-07 11:19:10|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|47114.5|47094.5|1
1649330360000|2022-04-07 11:19:20|47127.8|47107.8|47130.3|47110.3|47130.3|47110.3|47127.8|47107.8|5
1649330370000|2022-04-07 11:19:30|47127.8|47107.8|47135.3|47115.3|47135.3|47115.3|47127.8|47107.8|1
1649330380000|2022-04-07 11:19:40|47121.2|47101.2|47112.8|47092.8|47121.2|47101.2|47112|47092|11
1649330390000|2022-04-07 11:19:50|47111.2|47091.2|47107.8|47087.8|47111.2|47091.2|47107.8|47087.8|33
1649330400000|2022-04-07 11:20:00|47109.5|47089.5|47108.7|47088.7|47111.2|47091.2|47106.2|47086.2|2
1649330410000|2022-04-07 11:20:10|47110.4|47090.4|47109.5|47089.5|47110.4|47090.4|47107.9|47087.9|1
1649330420000|2022-04-07 11:20:20|47111.2|47091.2|47116.2|47096.2|47116.2|47096.2|47111.2|47091.2|1
1649330430000|2022-04-07 11:20:30|47115.4|47095.4|47097.9|47077.9|47117|47097|47097.9|47077.9|9
1649330440000|2022-04-07 11:20:40|||||||||1
1649330450000|2022-04-07 11:20:50|47096.2|47076.2|47095.4|47075.4|47097.9|47077.9|47095.4|47075.4|32
1649330460000|2022-04-07 11:21:00|47097.9|47077.9|47101.2|47081.2|47101.2|47081.2|47097.9|47077.9|6
1649330470000|2022-04-07 11:21:10|47100.4|47080.4|47096.2|47076.2|47101.2|47081.2|47096.2|47076.2|7
1649330480000|2022-04-07 11:21:20|||||||||1
1649330500000|2022-04-07 11:21:40|47097.9|47077.9|47097.9|47077.9|47100.4|47080.4|47097.9|47077.9|5
1649330510000|2022-04-07 11:21:50|47100.4|47080.4|47100.4|47080.4|47100.4|47080.4|47100.4|47080.4|1
1649330520000|2022-04-07 11:22:00|47113.7|47093.7|47111.2|47091.2|47113.7|47093.7|47111.2|47091.2|5
1649330530000|2022-04-07 11:22:10|47112|47092|47113.7|47093.7|47113.7|47093.7|47112|47092|0
1649330540000|2022-04-07 11:22:20|47115.4|47095.4|47106.2|47086.2|47116.2|47096.2|47106.2|47086.2|9
1649330550000|2022-04-07 11:22:30|47107|47087|47120.4|47100.4|47120.4|47100.4|47107|47087|4
1649330560000|2022-04-07 11:22:40|47118.7|47098.7|47122.9|47102.9|47122.9|47102.9|47116.2|47096.2|3
1649330570000|2022-04-07 11:22:50|47121.2|47101.2|47126.2|47106.2|47128.7|47108.7|47121.2|47101.2|6
1649330580000|2022-04-07 11:23:00|47122|47102|47117|47097|47122|47102|47117|47097|2
1649330590000|2022-04-07 11:23:10|47113.7|47093.7|47107|47087|47113.7|47093.7|47107|47087|0
1649330600000|2022-04-07 11:23:20|47107.8|47087.8|47108.7|47088.7|47109.5|47089.5|47107.8|47087.8|2
1649330610000|2022-04-07 11:23:30|47107|47087|47108.7|47088.7|47111.2|47091.2|47107|47087|3
1649330620000|2022-04-07 11:23:40|47106.2|47086.2|47105.4|47085.4|47106.2|47086.2|47105.4|47085.4|1
1649330630000|2022-04-07 11:23:50|47103.7|47083.7|47103.7|47083.7|47106.2|47086.2|47103.7|47083.7|1
1649330640000|2022-04-07 11:24:00|||||||||1
1649330650000|2022-04-07 11:24:10|47101.2|47081.2|47099.6|47079.6|47101.2|47081.2|47099.6|47079.6|3
1649330670000|2022-04-07 11:24:30|47098.7|47078.7|47106.2|47086.2|47106.2|47086.2|47098.7|47078.7|6
1649330690000|2022-04-07 11:24:50|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|47108.7|47088.7|3
1649330700000|2022-04-07 11:25:00|47109.5|47089.5|47112|47092|47112|47092|47108.7|47088.7|0
1649330710000|2022-04-07 11:25:10|47113.7|47093.7|47121.2|47101.2|47121.2|47101.2|47113.7|47093.7|4
1649330720000|2022-04-07 11:25:20|47124.5|47104.5|47126.2|47106.2|47126.2|47106.2|47124.5|47104.5|2
1649330730000|2022-04-07 11:25:30|47129.5|47109.5|47130.3|47110.3|47130.3|47110.3|47129.5|47109.5|5
1649330740000|2022-04-07 11:25:40|47137|47117|47136.2|47116.2|47137|47117|47136.2|47116.2|3
1649330750000|2022-04-07 11:25:50|47137|47117|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|3
1649330760000|2022-04-07 11:26:00|47138.7|47118.7|47136.2|47116.2|47138.7|47118.7|47136.2|47116.2|1
1649330770000|2022-04-07 11:26:10|47133.7|47113.7|47131.2|47111.2|47133.7|47113.7|47131.2|47111.2|3
1649330790000|2022-04-07 11:26:30|47116.2|47096.2|47108.7|47088.7|47116.2|47096.2|47107.9|47087.9|12
1649330800000|2022-04-07 11:26:40|47106.2|47086.2|47106.2|47086.2|47108.7|47088.7|47105.4|47085.4|3
1649330810000|2022-04-07 11:26:50|47107|47087|47108.7|47088.7|47108.7|47088.7|47106.2|47086.2|1
1649330820000|2022-04-07 11:27:00|47107.9|47087.9|47108.7|47088.7|47108.7|47088.7|47106.2|47086.2|0
1649330830000|2022-04-07 11:27:10|47110.4|47090.4|47115.4|47095.4|47115.4|47095.4|47110.4|47090.4|2
1649330840000|2022-04-07 11:27:20|47116.2|47096.2|47123.7|47103.7|47123.7|47103.7|47116.2|47096.2|1
1649330850000|2022-04-07 11:27:30|47128.7|47108.7|47131.2|47111.2|47131.2|47111.2|47128.7|47108.7|5
1649330860000|2022-04-07 11:27:40|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|47128.7|47108.7|1
1649330870000|2022-04-07 11:27:50|47127|47107|47126.2|47106.2|47127|47107|47126.2|47106.2|2
1649330880000|2022-04-07 11:28:00|47123.7|47103.7|47121.2|47101.2|47123.7|47103.7|47121.2|47101.2|1
1649330890000|2022-04-07 11:28:10|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|47123.7|47103.7|1
1649330900000|2022-04-07 11:28:20|47124.5|47104.5|47126.2|47106.2|47126.2|47106.2|47124.5|47104.5|1
1649330910000|2022-04-07 11:28:30|47128.7|47108.7|47131.2|47111.2|47131.2|47111.2|47128.7|47108.7|2
1649330920000|2022-04-07 11:28:40|47133.7|47113.7|47131.2|47111.2|47133.7|47113.7|47131.2|47111.2|2
1649330930000|2022-04-07 11:28:50|47133.7|47113.7|47136.2|47116.2|47136.2|47116.2|47133.7|47113.7|1
1649330940000|2022-04-07 11:29:00|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|47138.7|47118.7|2
1649330950000|2022-04-07 11:29:10|47137.9|47117.9|47133.7|47113.7|47137.9|47117.9|47133.7|47113.7|4
1649330960000|2022-04-07 11:29:20|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|47136.2|47116.2|1
1649330970000|2022-04-07 11:29:30|||||||||1
1649330980000|2022-04-07 11:29:40|||||||||2
1649330990000|2022-04-07 11:29:50|47139.6|47119.6|47141.2|47121.2|47141.2|47121.2|47137.8|47117.8|1
1649331000000|2022-04-07 11:30:00|||||||||2
1649331010000|2022-04-07 11:30:10|47152|47132|47154.5|47134.5|47154.5|47134.5|47152|47132|3
1649331020000|2022-04-07 11:30:20|47156.2|47136.2|47161.2|47141.2|47163.7|47143.7|47156.2|47136.2|15
1649331030000|2022-04-07 11:30:30|47162|47142|47166.2|47146.2|47166.2|47146.2|47162|47142|4
1649331040000|2022-04-07 11:30:40|47167.9|47147.9|47161.2|47141.2|47168.7|47148.7|47156.2|47136.2|18
1649331050000|2022-04-07 11:30:50|47162.8|47142.8|47168.7|47148.7|47168.7|47148.7|47162.8|47142.8|0
1649331060000|2022-04-07 11:31:00|47166.2|47146.2|47168.7|47148.7|47168.7|47148.7|47166.2|47146.2|1
1649331070000|2022-04-07 11:31:10|47167.9|47147.9|47166.2|47146.2|47168.7|47148.7|47166.2|47146.2|0
1649331080000|2022-04-07 11:31:20|47165.4|47145.4|47146.2|47126.2|47167.9|47147.9|47146.2|47126.2|19
1649331090000|2022-04-07 11:31:30|47154.5|47134.5|47163.7|47143.7|47166.2|47146.2|47154.5|47134.5|13
1649331100000|2022-04-07 11:31:40|47162|47142|47166.2|47146.2|47166.2|47146.2|47161.2|47141.2|3
1649331110000|2022-04-07 11:31:50|47168.7|47148.7|47169.5|47149.5|47169.5|47149.5|47168.7|47148.7|28
1649331120000|2022-04-07 11:32:00|47174.5|47154.5|47177.8|47157.8|47177.8|47157.8|47174.5|47154.5|8
1649331130000|2022-04-07 11:32:10|47179.5|47159.5|47198.7|47178.7|47198.7|47178.7|47179.5|47159.5|5
1649331140000|2022-04-07 11:32:20|47201.2|47181.2|47193.7|47173.7|47213.7|47193.7|47193.7|47173.7|114
1649331150000|2022-04-07 11:32:30|47198.7|47178.7|47207|47187|47207|47187|47197|47177|11
1649331160000|2022-04-07 11:32:40|47207.8|47187.8|47244.5|47224.5|47247.8|47227.8|47207.8|47187.8|37
1649331170000|2022-04-07 11:32:50|47242|47222|47226.2|47206.2|47252|47232|47226.2|47206.2|21
1649331180000|2022-04-07 11:33:00|47231.2|47211.2|47239.5|47219.5|47242|47222|47231.2|47211.2|10
1649331190000|2022-04-07 11:33:10|47229.5|47209.5|47214.5|47194.5|47239.5|47219.5|47209.5|47189.5|7
1649331200000|2022-04-07 11:33:20|47215.3|47195.3|47212|47192|47219.4|47199.4|47212|47192|3
1649331210000|2022-04-07 11:33:30|47211.2|47191.2|47212|47192|47212|47192|47209.5|47189.5|3
1649331220000|2022-04-07 11:33:40|47210.3|47190.3|47212.8|47192.8|47212.8|47192.8|47210.3|47190.3|6
1649331230000|2022-04-07 11:33:50|47212|47192|47197.8|47177.8|47212|47192|47195.3|47175.3|3
1649331240000|2022-04-07 11:34:00|47202.8|47182.8|47209.5|47189.5|47209.5|47189.5|47202.8|47182.8|2
1649331250000|2022-04-07 11:34:10|47216.9|47196.9|47222|47202|47224.5|47204.5|47216.9|47196.9|11
1649331270000|2022-04-07 11:34:30|47221.2|47201.2|47219.5|47199.5|47221.2|47201.2|47209.5|47189.5|8
1649331280000|2022-04-07 11:34:40|47220.3|47200.3|47222|47202|47224.5|47204.5|47220.3|47200.3|6
1649331290000|2022-04-07 11:34:50|47216.1|47196.1|47223.6|47203.6|47242|47222|47211.2|47191.2|15
1649331300000|2022-04-07 11:35:00|47225.3|47205.3|47245.3|47225.3|47247.8|47227.8|47225.3|47205.3|21
1649331310000|2022-04-07 11:35:10|47242.8|47222.8|47237.8|47217.8|47242.8|47222.8|47235.3|47215.3|7
1649331320000|2022-04-07 11:35:20|47240.3|47220.3|47241.9|47221.9|47241.9|47221.9|47235.3|47215.3|6
1649331330000|2022-04-07 11:35:30|47241.1|47221.1|47242|47222|47242|47222|47241.1|47221.1|5
1649331340000|2022-04-07 11:35:40|47242.8|47222.8|47238.7|47218.7|47245.3|47225.3|47238.7|47218.7|4
1649331350000|2022-04-07 11:35:50|47237|47217|47246.1|47226.1|47249.4|47229.4|47237|47217|6
1649331360000|2022-04-07 11:36:00|47237.8|47217.8|47220.3|47200.3|47237.8|47217.8|47220.3|47200.3|9
1649331370000|2022-04-07 11:36:10|47221.1|47201.1|47220.3|47200.3|47221.1|47201.1|47220.3|47200.3|0
1649331380000|2022-04-07 11:36:20|47221.1|47201.1|47215.3|47195.3|47222.8|47202.8|47215.3|47195.3|5
1649331390000|2022-04-07 11:36:30|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|1
1649331400000|2022-04-07 11:36:40|47211.1|47191.1|47210.3|47190.3|47211.1|47191.1|47207.8|47187.8|5
1649331410000|2022-04-07 11:36:50|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|47212.8|47192.8|0
1649331420000|2022-04-07 11:37:00|47213.6|47193.6|47227.8|47207.8|47227.8|47207.8|47213.6|47193.6|5
1649331430000|2022-04-07 11:37:10|47230.3|47210.3|47227.8|47207.8|47230.3|47210.3|47227.8|47207.8|2
1649331440000|2022-04-07 11:37:20|47222|47202|47219.5|47199.5|47222.8|47202.8|47219.5|47199.5|2
1649331450000|2022-04-07 11:37:30|47220.3|47200.3|47219.5|47199.5|47220.3|47200.3|47219.5|47199.5|0
1649331460000|2022-04-07 11:37:40|||||||||1
1649331480000|2022-04-07 11:38:00|47221.2|47201.2|47218.6|47198.6|47221.2|47201.2|47218.6|47198.6|2
1649331490000|2022-04-07 11:38:10|47217.8|47197.8|47202.8|47182.8|47217.8|47197.8|47201.1|47181.1|10
1649331500000|2022-04-07 11:38:20|47207.8|47187.8|47207.8|47187.8|47208.6|47188.6|47207.8|47187.8|3
1649331510000|2022-04-07 11:38:30|47208.6|47188.6|47210.3|47190.3|47210.3|47190.3|47208.6|47188.6|0
1649331520000|2022-04-07 11:38:40|47212.8|47192.8|47217|47197|47218.7|47198.7|47212.8|47192.8|125
1649331530000|2022-04-07 11:38:50|47212.9|47192.9|47200.3|47180.3|47212.9|47192.9|47200.3|47180.3|4
1649331540000|2022-04-07 11:39:00|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197|47177|3
1649331550000|2022-04-07 11:39:10|47197|47177|47197|47177|47197|47177|47197|47177|0
1649331560000|2022-04-07 11:39:20|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|47192.8|47172.8|3
1649331570000|2022-04-07 11:39:30|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|47190.3|47170.3|2
1649331580000|2022-04-07 11:39:40|47188.6|47168.6|47188.6|47168.6|47190.3|47170.3|47188.6|47168.6|0
1649331590000|2022-04-07 11:39:50|47190.3|47170.3|47168.6|47148.6|47190.3|47170.3|47167.8|47147.8|7
1649331600000|2022-04-07 11:40:00|47169.4|47149.4|47167.8|47147.8|47172.8|47152.8|47167.8|47147.8|5
1649331610000|2022-04-07 11:40:10|47169.5|47149.5|47167.8|47147.8|47169.5|47149.5|47167.8|47147.8|4
1649331620000|2022-04-07 11:40:20|||||||||4
1649331630000|2022-04-07 11:40:30|47169.5|47149.5|47167.8|47147.8|47172|47152|47164.5|47144.5|16
1649331640000|2022-04-07 11:40:40|47170.3|47150.3|47185.3|47165.3|47185.3|47165.3|47170.3|47150.3|2
1649331650000|2022-04-07 11:40:50|47187.8|47167.8|47183.6|47163.6|47187.8|47167.8|47183.6|47163.6|4
1649331660000|2022-04-07 11:41:00|47191|47171|47200.3|47180.3|47200.3|47180.3|47191|47171|6
1649331670000|2022-04-07 11:41:10|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|47197.8|47177.8|1
1649331680000|2022-04-07 11:41:20|47196.1|47176.1|47193.6|47173.6|47196.1|47176.1|47193.6|47173.6|1
1649331690000|2022-04-07 11:41:30|47195.3|47175.3|47190.3|47170.3|47195.3|47175.3|47189.5|47169.5|1
1649331700000|2022-04-07 11:41:40|47192.8|47172.8|47183.6|47163.6|47192.8|47172.8|47183.6|47163.6|0
1649331710000|2022-04-07 11:41:50|47181.1|47161.1|47183.6|47163.6|47183.6|47163.6|47181.1|47161.1|1
1649331720000|2022-04-07 11:42:00|47182|47162|47184.4|47164.4|47184.4|47164.4|47178.6|47158.6|1
1649331730000|2022-04-07 11:42:10|47186.1|47166.1|47188.6|47168.6|47188.6|47168.6|47186.1|47166.1|4
1649331750000|2022-04-07 11:42:30|47189.4|47169.4|47191.1|47171.1|47191.1|47171.1|47189.4|47169.4|1
1649331760000|2022-04-07 11:42:40|47192.8|47172.8|47197.8|47177.8|47197.8|47177.8|47192.8|47172.8|3
1649331770000|2022-04-07 11:42:50|47198.6|47178.6|47207.8|47187.8|47207.8|47187.8|47198.6|47178.6|1
1649331780000|2022-04-07 11:43:00|47208.6|47188.6|47197.8|47177.8|47208.7|47188.7|47197.8|47177.8|2
1649331790000|2022-04-07 11:43:10|||||||||1
1649331810000|2022-04-07 11:43:30|||||||||1
1649331820000|2022-04-07 11:43:40|47202.8|47182.8|47201.1|47181.1|47207.8|47187.8|47201.1|47181.1|4
1649331830000|2022-04-07 11:43:50|47198.6|47178.6|47202.8|47182.8|47202.8|47182.8|47198.6|47178.6|0
1649331840000|2022-04-07 11:44:00|47197.8|47177.8|47197.8|47177.8|47200.3|47180.3|47197.8|47177.8|6
1649331850000|2022-04-07 11:44:10|47199.5|47179.5|47199.5|47179.5|47199.5|47179.5|47197.8|47177.8|0
1649331860000|2022-04-07 11:44:20|47197.8|47177.8|47198.6|47178.6|47200.3|47180.3|47197.8|47177.8|1
1649331870000|2022-04-07 11:44:30|47201.1|47181.1|47198.6|47178.6|47201.1|47181.1|47198.6|47178.6|0
1649331880000|2022-04-07 11:44:40|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|47200.3|47180.3|1
1649331890000|2022-04-07 11:44:50|47198.6|47178.6|47200.3|47180.3|47200.3|47180.3|47198.6|47178.6|0
1649331900000|2022-04-07 11:45:00|47198.6|47178.6|47189.5|47169.5|47198.6|47178.6|47189.5|47169.5|5
1649331910000|2022-04-07 11:45:10|47185.3|47165.3|47182.8|47162.8|47185.3|47165.3|47181.1|47161.1|5
1649331920000|2022-04-07 11:45:20|47184.5|47164.5|47185.3|47165.3|47185.3|47165.3|47184.5|47164.5|1
1649331930000|2022-04-07 11:45:30|47182.8|47162.8|47182.8|47162.8|47185.3|47165.3|47182.8|47162.8|7
1649331940000|2022-04-07 11:45:40|47181.1|47161.1|47178.6|47158.6|47182.8|47162.8|47178.6|47158.6|2
1649331950000|2022-04-07 11:45:50|47182.8|47162.8|47182.8|47162.8|47185.3|47165.3|47182.8|47162.8|4
1649331960000|2022-04-07 11:46:00|47183.6|47163.6|47185.3|47165.3|47185.3|47165.3|47182.8|47162.8|3
1649331980000|2022-04-07 11:46:20|47184.5|47164.5|47182.8|47162.8|47184.5|47164.5|47182.8|47162.8|1
1649331990000|2022-04-07 11:46:30|47185.3|47165.3|47183.6|47163.6|47185.3|47165.3|47183.6|47163.6|1
1649332000000|2022-04-07 11:46:40|47185.3|47165.3|47192.8|47172.8|47192.8|47172.8|47185.3|47165.3|2
1649332020000|2022-04-07 11:47:00|47197|47177|47198.7|47178.7|47198.7|47178.7|47197|47177|1
1649332030000|2022-04-07 11:47:10|47197|47177|47199.5|47179.5|47201.2|47181.2|47197|47177|1
1649332040000|2022-04-07 11:47:20|47197.8|47177.8|47197|47177|47197.8|47177.8|47197|47177|1
1649332050000|2022-04-07 11:47:30|47199.5|47179.5|47197.8|47177.8|47199.5|47179.5|47197.8|47177.8|1
1649332060000|2022-04-07 11:47:40|47197|47177|47197|47177|47197|47177|47197|47177|1
1649332070000|2022-04-07 11:47:50|||||||||1
1649332080000|2022-04-07 11:48:00|47197.8|47177.8|47199.5|47179.5|47199.5|47179.5|47197.8|47177.8|2
1649332090000|2022-04-07 11:48:10|47200.3|47180.3|47205.3|47185.3|47205.3|47185.3|47200.3|47180.3|2
1649332100000|2022-04-07 11:48:20|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|47207.8|47187.8|0
1649332110000|2022-04-07 11:48:30|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|47216.1|47196.1|4
1649332130000|2022-04-07 11:48:50|47219.4|47199.4|47224.5|47204.5|47224.5|47204.5|47217.8|47197.8|7
1649332140000|2022-04-07 11:49:00|47227|47207|47227.8|47207.8|47231.1|47211.1|47227|47207|7
1649332150000|2022-04-07 11:49:10|||||||||1
1649332170000|2022-04-07 11:49:30|47229.5|47209.5|47231.1|47211.1|47231.1|47211.1|47227.8|47207.8|2
1649332180000|2022-04-07 11:49:40|47230.3|47210.3|47231.1|47211.1|47231.1|47211.1|47227.8|47207.8|0
1649332190000|2022-04-07 11:49:50|47228.6|47208.6|47227.8|47207.8|47231.1|47211.1|47227.8|47207.8|3
1649332200000|2022-04-07 11:50:00|47228.6|47208.6|47232.8|47212.8|47233.6|47213.6|47228.6|47208.6|3
1649332210000|2022-04-07 11:50:10|||||||||1
1649332220000|2022-04-07 11:50:20|47233.6|47213.6|47237.8|47217.8|47237.8|47217.8|47233.6|47213.6|1
1649332230000|2022-04-07 11:50:30|47244.5|47224.5|47246.1|47226.1|47246.1|47226.1|47244.5|47224.5|4
1649332240000|2022-04-07 11:50:40|47245.3|47225.3|47259.4|47239.4|47262.8|47242.8|47245.3|47225.3|21
1649332250000|2022-04-07 11:50:50|47261.1|47241.1|47265.3|47245.3|47265.3|47245.3|47257.8|47237.8|25
1649332260000|2022-04-07 11:51:00|47267.8|47247.8|47270.3|47250.3|47272|47252|47267.8|47247.8|18
1649332270000|2022-04-07 11:51:10|47269.5|47249.5|47265.3|47245.3|47269.5|47249.5|47265.3|47245.3|6
1649332280000|2022-04-07 11:51:20|47264.5|47244.5|47262|47242|47264.5|47244.5|47262|47242|5
1649332290000|2022-04-07 11:51:30|||||||||5
1649332300000|2022-04-07 11:51:40|47259.5|47239.5|47257.8|47237.8|47260.3|47240.3|47257.8|47237.8|4
1649332320000|2022-04-07 11:52:00|47254.5|47234.5|47244.5|47224.5|47254.5|47234.5|47244.5|47224.5|10
1649332330000|2022-04-07 11:52:10|47242.8|47222.8|47242.8|47222.8|47242.8|47222.8|47242|47222|1
1649332340000|2022-04-07 11:52:20|47244.5|47224.5|47255.3|47235.3|47255.3|47235.3|47244.5|47224.5|10
1649332350000|2022-04-07 11:52:30|47257.8|47237.8|47257|47237|47257.8|47237.8|47255.3|47235.3|9
1649332360000|2022-04-07 11:52:40|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|47255.3|47235.3|3
1649332370000|2022-04-07 11:52:50|47254.5|47234.5|47255.3|47235.3|47255.3|47235.3|47252.8|47232.8|19
1649332380000|2022-04-07 11:53:00|47254.5|47234.5|47252|47232|47257|47237|47252|47232|30
1649332390000|2022-04-07 11:53:10|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|47252.8|47232.8|0
1649332400000|2022-04-07 11:53:20|47247.8|47227.8|47249.5|47229.5|47249.5|47229.5|47247.8|47227.8|4
1649332410000|2022-04-07 11:53:30|47252|47232|47255.3|47235.3|47255.3|47235.3|47252|47232|3
1649332420000|2022-04-07 11:53:40|||||||||2
1649332430000|2022-04-07 11:53:50|47251.1|47231.1|47252|47232|47252.8|47232.8|47251.1|47231.1|1
1649332440000|2022-04-07 11:54:00|47252.8|47232.8|47247.8|47227.8|47252.8|47232.8|47247.8|47227.8|5
1649332450000|2022-04-07 11:54:10|47248.6|47228.6|47252.8|47232.8|47252.8|47232.8|47248.6|47228.6|6
1649332460000|2022-04-07 11:54:20|47253.6|47233.6|47242.9|47222.9|47253.6|47233.6|47242.9|47222.9|8
1649332470000|2022-04-07 11:54:30|47243.7|47223.7|47237.9|47217.9|47246.2|47226.2|47237.9|47217.9|16
1649332480000|2022-04-07 11:54:40|47232|47212|47204.5|47184.5|47232|47212|47204.5|47184.5|17
1649332490000|2022-04-07 11:54:50|47207|47187|47209.5|47189.5|47209.5|47189.5|47207|47187|2
1649332500000|2022-04-07 11:55:00|47212|47192|47222|47202|47222|47202|47209.5|47189.5|10
1649332510000|2022-04-07 11:55:10|47221.2|47201.2|47224.5|47204.5|47224.5|47204.5|47219.5|47199.5|18
1649332520000|2022-04-07 11:55:20|47227|47207|47224.5|47204.5|47227|47207|47223.7|47203.7|6
1649332530000|2022-04-07 11:55:30|47221.2|47201.2|47217|47197|47221.2|47201.2|47216.2|47196.2|11
1649332540000|2022-04-07 11:55:40|47218.7|47198.7|47223.7|47203.7|47223.7|47203.7|47218.7|47198.7|1
1649332550000|2022-04-07 11:55:50|47224.5|47204.5|47224.5|47204.5|47227.8|47207.8|47224.5|47204.5|1
1649332560000|2022-04-07 11:56:00|47225.3|47205.3|47227.8|47207.8|47227.8|47207.8|47224.5|47204.5|5
1649332570000|2022-04-07 11:56:10|47228|47208|47216.2|47196.2|47228|47208|47216.2|47196.2|11
1649332580000|2022-04-07 11:56:20|47213|47193|47210.5|47190.5|47213|47193|47210.5|47190.5|1
1649332590000|2022-04-07 11:56:30|||||||||1
1649332600000|2022-04-07 11:56:40|47212|47192|47212|47192|47212|47192|47212|47192|3
1649332610000|2022-04-07 11:56:50|47212.8|47192.8|47227|47207|47227|47207|47212.8|47192.8|4
1649332620000|2022-04-07 11:57:00|47225.5|47205.5|47221.2|47201.2|47225.5|47205.5|47219.5|47199.5|11
1649332630000|2022-04-07 11:57:10|47220.5|47200.5|47224.5|47204.5|47224.5|47204.5|47220.5|47200.5|2
1649332640000|2022-04-07 11:57:20|47229.5|47209.5|47229.5|47209.5|47229.5|47209.5|47229.5|47209.5|3
1649332650000|2022-04-07 11:57:30|47231.2|47211.2|47233.7|47213.7|47233.7|47213.7|47231.2|47211.2|3
1649332660000|2022-04-07 11:57:40|47228.7|47208.7|47227|47207|47229.5|47209.5|47227|47207|5
1649332670000|2022-04-07 11:57:50|47229.5|47209.5|47229.5|47209.5|47229.5|47209.5|47227|47207|1
1649332680000|2022-04-07 11:58:00|||||||||6
1649332690000|2022-04-07 11:58:10|47228.7|47208.7|47228.7|47208.7|47228.7|47208.7|47227|47207|2
1649332700000|2022-04-07 11:58:20|47228|47208|47226.2|47206.2|47228|47208|47226.2|47206.2|0
1649332710000|2022-04-07 11:58:30|47227|47207|47229.5|47209.5|47229.5|47209.5|47227|47207|5
1649332730000|2022-04-07 11:58:50|||||||||1
1649332750000|2022-04-07 11:59:10|||||||||1
1649332760000|2022-04-07 11:59:20|47228.7|47208.7|47227|47207|47228.7|47208.7|47227|47207|10
1649332770000|2022-04-07 11:59:30|47224.7|47204.7|47221.2|47201.2|47224.7|47204.7|47221.2|47201.2|4
1649332780000|2022-04-07 11:59:40|47214.5|47194.5|47217|47197|47217|47197|47214.5|47194.5|7
1649332790000|2022-04-07 11:59:50|47216.2|47196.2|47215.5|47195.5|47216.2|47196.2|47215.5|47195.5|1
1649332800000|2022-04-07 12:00:00|47216.2|47196.2|47230.3|47210.3|47232|47212|47216.2|47196.2|31
1649332810000|2022-04-07 12:00:10|47231.1|47211.1|47234.5|47214.5|47236.2|47216.2|47229.5|47209.5|9
1649332820000|2022-04-07 12:00:20|47238.7|47218.7|47239.5|47219.5|47243.7|47223.7|47238.7|47218.7|2
1649332830000|2022-04-07 12:00:30|47238.8|47218.8|47238.8|47218.8|47239.5|47219.5|47238.8|47218.8|1
1649332840000|2022-04-07 12:00:40|47238|47218|47236.3|47216.3|47238|47218|47236.3|47216.3|3
1649332850000|2022-04-07 12:00:50|47237|47217|47231.3|47211.3|47237|47217|47231.3|47211.3|4
1649332860000|2022-04-07 12:01:00|47228|47208|47231.3|47211.3|47231.3|47211.3|47228|47208|2
1649332870000|2022-04-07 12:01:10|47230.5|47210.5|47233.8|47213.8|47233.8|47213.8|47230.5|47210.5|2
1649332880000|2022-04-07 12:01:20|47234.5|47214.5|47224.5|47204.5|47238.8|47218.8|47224.5|47204.5|9
1649332890000|2022-04-07 12:01:30|47222.8|47202.8|47224.5|47204.5|47224.5|47204.5|47222.8|47202.8|0
1649332900000|2022-04-07 12:01:40|||||||||3
1649332920000|2022-04-07 12:02:00|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|47231.1|47211.1|3
1649332930000|2022-04-07 12:02:10|47235.3|47215.3|47239.5|47219.5|47239.5|47219.5|47235.3|47215.3|3
1649332940000|2022-04-07 12:02:20|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|47234.5|47214.5|12
1649332960000|2022-04-07 12:02:40|||||||||1
1649332970000|2022-04-07 12:02:50|47232|47212|47232|47212|47232|47212|47232|47212|2
1649332980000|2022-04-07 12:03:00|||||||||3
1649332990000|2022-04-07 12:03:10|47234.5|47214.5|47232|47212|47239.5|47219.5|47232|47212|10
1649333000000|2022-04-07 12:03:20|47231.3|47211.3|47221.3|47201.3|47231.3|47211.3|47221.3|47201.3|5
1649333010000|2022-04-07 12:03:30|47220.5|47200.5|47204.5|47184.5|47220.5|47200.5|47204.5|47184.5|2
1649333020000|2022-04-07 12:03:40|47199.5|47179.5|47197|47177|47199.5|47179.5|47197|47177|2
1649333030000|2022-04-07 12:03:50|47199.5|47179.5|47207|47187|47207|47187|47199.5|47179.5|3
1649333040000|2022-04-07 12:04:00|47207.8|47187.8|47217|47197|47217|47197|47207|47187|1
1649333050000|2022-04-07 12:04:10|47219.5|47199.5|47217|47197|47219.5|47199.5|47217|47197|2
1649333070000|2022-04-07 12:04:30|47216.3|47196.3|47214.5|47194.5|47217|47197|47214.5|47194.5|4
1649333080000|2022-04-07 12:04:40|||||||||1
1649333090000|2022-04-07 12:04:50|47212|47192|47212|47192|47212|47192|47211.3|47191.3|6
1649333100000|2022-04-07 12:05:00|47212.1|47192.1|47224.6|47204.6|47229.6|47209.6|47212.1|47192.1|5
1649333110000|2022-04-07 12:05:10|47217.1|47197.1|47214.6|47194.6|47217.1|47197.1|47214.6|47194.6|7
1649333120000|2022-04-07 12:05:20|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|47213.8|47193.8|0
1649333130000|2022-04-07 12:05:30|||||||||3
1649333140000|2022-04-07 12:05:40|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|0
1649333150000|2022-04-07 12:05:50|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|47216.3|47196.3|2
1649333160000|2022-04-07 12:06:00|47218.8|47198.8|47222.1|47202.1|47222.1|47202.1|47218.8|47198.8|1
1649333170000|2022-04-07 12:06:10|47224.6|47204.6|47224.6|47204.6|47224.6|47204.6|47224.6|47204.6|3
1649333180000|2022-04-07 12:06:20|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|47227.8|47207.8|3
1649333190000|2022-04-07 12:06:30|47229.6|47209.6|47227.1|47207.1|47229.6|47209.6|47227.1|47207.1|3
1649333200000|2022-04-07 12:06:40|47226.3|47206.3|47229.6|47209.6|47229.6|47209.6|47224.6|47204.6|0
1649333210000|2022-04-07 12:06:50|47224.6|47204.6|47224.6|47204.6|47224.6|47204.6|47222.1|47202.1|2
1649333220000|2022-04-07 12:07:00|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|47225.3|47205.3|0
1649333230000|2022-04-07 12:07:10|47227.8|47207.8|47232.8|47212.8|47232.8|47212.8|47227.8|47207.8|4
1649333240000|2022-04-07 12:07:20|47233.6|47213.6|47237.8|47217.8|47242.1|47222.1|47233.6|47213.6|8
1649333250000|2022-04-07 12:07:30|47237.1|47217.1|47237.1|47217.1|47237.1|47217.1|47237.1|47217.1|3
1649333260000|2022-04-07 12:07:40|47239.6|47219.6|47239.6|47219.6|47239.6|47219.6|47239.6|47219.6|1
1649333270000|2022-04-07 12:07:50|47241.3|47221.3|47246.3|47226.3|47246.3|47226.3|47241.3|47221.3|3
1649333280000|2022-04-07 12:08:00|47248.6|47228.6|47254.6|47234.6|47254.6|47234.6|47248.6|47228.6|3
1649333290000|2022-04-07 12:08:10|47257.1|47237.1|47262.1|47242.1|47262.1|47242.1|47257.1|47237.1|3
1649333300000|2022-04-07 12:08:20|47259.6|47239.6|47259.6|47239.6|47260.3|47240.3|47259.6|47239.6|2
1649333310000|2022-04-07 12:08:30|47252.1|47232.1|47252.8|47232.8|47259.6|47239.6|47249.6|47229.6|8
1649333320000|2022-04-07 12:08:40|47254.6|47234.6|47256.3|47236.3|47257.1|47237.1|47254.6|47234.6|6
1649333330000|2022-04-07 12:08:50|47257.1|47237.1|47261.3|47241.3|47261.3|47241.3|47257.1|47237.1|7
1649333340000|2022-04-07 12:09:00|47262.1|47242.1|47269.6|47249.6|47269.6|47249.6|47262.1|47242.1|8
1649333350000|2022-04-07 12:09:10|47268.8|47248.8|47269.6|47249.6|47269.6|47249.6|47267.1|47247.1|4
1649333360000|2022-04-07 12:09:20|47275.3|47255.3|47284.6|47264.6|47289.6|47269.6|47275.3|47255.3|18
1649333370000|2022-04-07 12:09:30|47287.8|47267.8|47287.1|47267.1|47287.8|47267.8|47287.1|47267.1|6
1649333380000|2022-04-07 12:09:40|47303|47283|47307.1|47287.1|47307.1|47287.1|47299.6|47279.6|18
1649333390000|2022-04-07 12:09:50|47304.6|47284.6|47322.1|47302.1|47322.1|47302.1|47304.6|47284.6|21
1649333400000|2022-04-07 12:10:00|47326.1|47306.1|47334.6|47314.6|47334.6|47314.6|47317.9|47297.9|60
1649333410000|2022-04-07 12:10:10|47339.6|47319.6|47334.6|47314.6|47339.6|47319.6|47329.6|47309.6|25
1649333420000|2022-04-07 12:10:20|47337.1|47317.1|47342.1|47322.1|47342.1|47322.1|47334.6|47314.6|20
1649333430000|2022-04-07 12:10:30|47344.6|47324.6|47324.6|47304.6|47344.6|47324.6|47324.6|47304.6|19
1649333440000|2022-04-07 12:10:40|47323.8|47303.8|47327.1|47307.1|47329.6|47309.6|47322.1|47302.1|7
1649333450000|2022-04-07 12:10:50|47329.6|47309.6|47334.6|47314.6|47334.6|47314.6|47329.6|47309.6|9
1649333460000|2022-04-07 12:11:00|47335.4|47315.4|47327.1|47307.1|47335.4|47315.4|47327.1|47307.1|13
1649333470000|2022-04-07 12:11:10|47325.4|47305.4|47327.1|47307.1|47327.1|47307.1|47325.4|47305.4|5
1649333480000|2022-04-07 12:11:20|47326.3|47306.3|47322.9|47302.9|47326.3|47306.3|47322.9|47302.9|6
1649333490000|2022-04-07 12:11:30|47322.1|47302.1|47324.6|47304.6|47324.6|47304.6|47321.3|47301.3|4
1649333500000|2022-04-07 12:11:40|47322.1|47302.1|47327.1|47307.1|47327.1|47307.1|47322.1|47302.1|7
1649333510000|2022-04-07 12:11:50|47324.6|47304.6|47329.6|47309.6|47337.1|47317.1|47324.6|47304.6|24
1649333520000|2022-04-07 12:12:00|47327.1|47307.1|47317.1|47297.1|47327.1|47307.1|47317.1|47297.1|8
1649333530000|2022-04-07 12:12:10|47312.1|47292.1|47294.6|47274.6|47312.1|47292.1|47294.6|47274.6|7
1649333540000|2022-04-07 12:12:20|47291.3|47271.3|47289.6|47269.6|47291.3|47271.3|47289.6|47269.6|9
1649333550000|2022-04-07 12:12:30|47279.6|47259.6|47279.6|47259.6|47279.6|47259.6|47279.6|47259.6|9
1649333560000|2022-04-07 12:12:40|47277.1|47257.1|47279.6|47259.6|47279.6|47259.6|47277.1|47257.1|1
1649333570000|2022-04-07 12:12:50|||||||||1
1649333580000|2022-04-07 12:13:00|47277.1|47257.1|47287.1|47267.1|47287.1|47267.1|47271.3|47251.3|7
1649333590000|2022-04-07 12:13:10|47287.9|47267.9|47282.1|47262.1|47289.6|47269.6|47282.1|47262.1|3
1649333600000|2022-04-07 12:13:20|47284.6|47264.6|47284.6|47264.6|47284.6|47264.6|47283.8|47263.8|3
1649333610000|2022-04-07 12:13:30|47287.1|47267.1|47289.6|47269.6|47289.6|47269.6|47287.1|47267.1|6
1649333620000|2022-04-07 12:13:40|47292.1|47272.1|47304.6|47284.6|47312.1|47292.1|47292.1|47272.1|7
1649333630000|2022-04-07 12:13:50|47301.3|47281.3|47277.1|47257.1|47301.3|47281.3|47277.1|47257.1|6
1649333640000|2022-04-07 12:14:00|47274.6|47254.6|47264.6|47244.6|47279.6|47259.6|47264.6|47244.6|6
1649333650000|2022-04-07 12:14:10|47257.1|47237.1|47257.1|47237.1|47259.6|47239.6|47254.6|47234.6|5
1649333660000|2022-04-07 12:14:20|47258.8|47238.8|47270.5|47250.5|47270.5|47250.5|47258.8|47238.8|10
1649333670000|2022-04-07 12:14:30|47273.8|47253.8|47274.6|47254.6|47274.6|47254.6|47273.8|47253.8|4
1649333680000|2022-04-07 12:14:40|47272.1|47252.1|47269.6|47249.6|47272.1|47252.1|47269.6|47249.6|11
1649333690000|2022-04-07 12:14:50|47271.3|47251.3|47273.8|47253.8|47273.8|47253.8|47271.3|47251.3|3
1649333700000|2022-04-07 12:15:00|47271.3|47251.3|47263.8|47243.8|47271.3|47251.3|47263.8|47243.8|9
1649333710000|2022-04-07 12:15:10|47264.6|47244.6|47259.6|47239.6|47264.6|47244.6|47259.6|47239.6|3
1649333720000|2022-04-07 12:15:20|47262.1|47242.1|47262.1|47242.1|47262.1|47242.1|47262.1|47242.1|5
1649333730000|2022-04-07 12:15:30|||||||||1
1649333740000|2022-04-07 12:15:40|47265.4|47245.4|47267.1|47247.1|47267.1|47247.1|47265.4|47245.4|17
1649333750000|2022-04-07 12:15:50|47264.6|47244.6|47252.1|47232.1|47264.6|47244.6|47252.1|47232.1|8
1649333760000|2022-04-07 12:16:00|47249.6|47229.6|47260.5|47240.5|47260.5|47240.5|47249.6|47229.6|3
1649333770000|2022-04-07 12:16:10|47266.3|47246.3|47265.5|47245.5|47268.8|47248.8|47265.5|47245.5|16
1649333780000|2022-04-07 12:16:20|47266.3|47246.3|47265.5|47245.5|47266.3|47246.3|47265.5|47245.5|2
1649333790000|2022-04-07 12:16:30|47263|47243|47253.8|47233.8|47263|47243|47253.8|47233.8|4
1649333800000|2022-04-07 12:16:40|47254.6|47234.6|47252.1|47232.1|47256.3|47236.3|47252.1|47232.1|4
1649333810000|2022-04-07 12:16:50|47251.3|47231.3|47248.8|47228.8|47251.3|47231.3|47248|47228|0
1649333820000|2022-04-07 12:17:00|47248|47228|47247.1|47227.1|47248|47228|47244.6|47224.6|9
1649333830000|2022-04-07 12:17:10|47251.2|47231.2|47257.1|47237.1|47257.1|47237.1|47251.2|47231.2|0
1649333840000|2022-04-07 12:17:20|47257.9|47237.9|47264.6|47244.6|47264.6|47244.6|47257.9|47237.9|4
1649333860000|2022-04-07 12:17:40|47267.1|47247.1|47267.1|47247.1|47267.1|47247.1|47267.1|47247.1|5
1649333870000|2022-04-07 12:17:50|47266.3|47246.3|47264.6|47244.6|47266.3|47246.3|47264.6|47244.6|7
1649333880000|2022-04-07 12:18:00|47265.4|47245.4|47268.8|47248.8|47270.5|47250.5|47265.4|47245.4|16
1649333890000|2022-04-07 12:18:10|47270.5|47250.5|47259.6|47239.6|47273|47253|47259.6|47239.6|6
1649333900000|2022-04-07 12:18:20|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|1
1649333910000|2022-04-07 12:18:30|47259.6|47239.6|47254.6|47234.6|47259.6|47239.6|47254.6|47234.6|2
1649333920000|2022-04-07 12:18:40|47257.1|47237.1|47257.1|47237.1|47257.1|47237.1|47257.1|47237.1|2
1649333930000|2022-04-07 12:18:50|47258.8|47238.8|47256.3|47236.3|47258.8|47238.8|47256.3|47236.3|2
1649333940000|2022-04-07 12:19:00|47258.8|47238.8|47259.6|47239.6|47259.6|47239.6|47258.8|47238.8|1
1649333950000|2022-04-07 12:19:10|47258.8|47238.8|47254.6|47234.6|47258.8|47238.8|47254.6|47234.6|1
1649333960000|2022-04-07 12:19:20|47248.8|47228.8|47249.6|47229.6|47249.6|47229.6|47246.3|47226.3|11
1649333970000|2022-04-07 12:19:30|47250.4|47230.4|47249.6|47229.6|47250.4|47230.4|47249.6|47229.6|2
1649333980000|2022-04-07 12:19:40|||||||||1
1649333990000|2022-04-07 12:19:50|47247.1|47227.1|47252.1|47232.1|47252.1|47232.1|47247.1|47227.1|3
1649334000000|2022-04-07 12:20:00|47252.9|47232.9|47243.8|47223.8|47254.6|47234.6|47243.8|47223.8|4
1649334010000|2022-04-07 12:20:10|47242.1|47222.1|47248.8|47228.8|47249.6|47229.6|47239.6|47219.6|1
1649334020000|2022-04-07 12:20:20|47248|47228|47234.6|47214.6|47248|47228|47234.6|47214.6|3
1649334030000|2022-04-07 12:20:30|47237.1|47217.1|47232.1|47212.1|47237.1|47217.1|47231.3|47211.3|7
1649334040000|2022-04-07 12:20:40|47229.6|47209.6|47229.6|47209.6|47229.6|47209.6|47229.6|47209.6|0
1649334050000|2022-04-07 12:20:50|47231.3|47211.3|47234.6|47214.6|47234.6|47214.6|47229.6|47209.6|4
1649334060000|2022-04-07 12:21:00|47237.1|47217.1|47237.1|47217.1|47237.1|47217.1|47237.1|47217.1|1
1649334070000|2022-04-07 12:21:10|47239.6|47219.6|47239.6|47219.6|47239.6|47219.6|47239.6|47219.6|2
1649334080000|2022-04-07 12:21:20|47242.1|47222.1|47242.1|47222.1|47242.1|47222.1|47242.1|47222.1|0
1649334090000|2022-04-07 12:21:30|47239.6|47219.6|47237.9|47217.9|47239.6|47219.6|47237.1|47217.1|5
1649334100000|2022-04-07 12:21:40|47236.3|47216.3|47232.9|47212.9|47236.3|47216.3|47232.9|47212.9|0
1649334110000|2022-04-07 12:21:50|||||||||2
1649334120000|2022-04-07 12:22:00|47232.1|47212.1|47222.1|47202.1|47232.1|47212.1|47222.1|47202.1|4
1649334130000|2022-04-07 12:22:10|47221.3|47201.3|47208.8|47188.8|47221.3|47201.3|47207.1|47187.1|9
1649334140000|2022-04-07 12:22:20|47209.6|47189.6|47216.3|47196.3|47216.3|47196.3|47209.6|47189.6|1
1649334150000|2022-04-07 12:22:30|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|47212.9|47192.9|5
1649334160000|2022-04-07 12:22:40|47212.1|47192.1|47211.3|47191.3|47212.1|47192.1|47211.3|47191.3|4
1649334170000|2022-04-07 12:22:50|47208.8|47188.8|47208.8|47188.8|47208.8|47188.8|47206.3|47186.3|4
1649334180000|2022-04-07 12:23:00|47209.6|47189.6|47222.1|47202.1|47223.8|47203.8|47209.6|47189.6|5
1649334190000|2022-04-07 12:23:10|47221.3|47201.3|47217.1|47197.1|47221.3|47201.3|47217.1|47197.1|5
1649334200000|2022-04-07 12:23:20|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|47214.6|47194.6|0
1649334210000|2022-04-07 12:23:30|47215.4|47195.4|47211.3|47191.3|47217.1|47197.1|47211.3|47191.3|4
1649334220000|2022-04-07 12:23:40|47212.1|47192.1|47208.8|47188.8|47214.6|47194.6|47208.8|47188.8|3
1649334230000|2022-04-07 12:23:50|47206.3|47186.3|47198.8|47178.8|47206.3|47186.3|47196.3|47176.3|5
1649334240000|2022-04-07 12:24:00|47198|47178|47196.3|47176.3|47198.8|47178.8|47196.3|47176.3|3
1649334250000|2022-04-07 12:24:10|47195.5|47175.5|47189.6|47169.6|47195.5|47175.5|47189.6|47169.6|5
1649334260000|2022-04-07 12:24:20|47188.8|47168.8|47184.6|47164.6|47188.8|47168.8|47184.6|47164.6|3
1649334270000|2022-04-07 12:24:30|47181.3|47161.3|47186.3|47166.3|47186.3|47166.3|47177.1|47157.1|16
1649334280000|2022-04-07 12:24:40|47184.6|47164.6|47186.3|47166.3|47186.3|47166.3|47184.6|47164.6|1
1649334290000|2022-04-07 12:24:50|47184.6|47164.6|47186.3|47166.3|47186.3|47166.3|47184.6|47164.6|3
1649334300000|2022-04-07 12:25:00|47184.6|47164.6|47184.6|47164.6|47184.6|47164.6|47184.6|47164.6|1
1649334310000|2022-04-07 12:25:10|47185.5|47165.5|47182.1|47162.1|47186.3|47166.3|47182.1|47162.1|9
1649334320000|2022-04-07 12:25:20|47183.8|47163.8|47194.6|47174.6|47194.6|47174.6|47183.8|47163.8|7
1649334340000|2022-04-07 12:25:40|47195.4|47175.4|47194.6|47174.6|47197.1|47177.1|47194.6|47174.6|3
1649334350000|2022-04-07 12:25:50|||||||||4
1649334360000|2022-04-07 12:26:00|||||||||1
1649334370000|2022-04-07 12:26:10|||||||||1
1649334380000|2022-04-07 12:26:20|||||||||2
1649334390000|2022-04-07 12:26:30|||||||||1
1649334400000|2022-04-07 12:26:40|||||||||1
1649334410000|2022-04-07 12:26:50|47197.9|47177.9|47194.6|47174.6|47197.9|47177.9|47194.6|47174.6|5
1649334420000|2022-04-07 12:27:00|47195.4|47175.4|47196.2|47176.2|47196.2|47176.2|47195.4|47175.4|4
1649334430000|2022-04-07 12:27:10|47194.6|47174.6|47194.6|47174.6|47194.6|47174.6|47194.6|47174.6|1
1649334440000|2022-04-07 12:27:20|||||||||4
1649334460000|2022-04-07 12:27:40|47193.8|47173.8|47183.8|47163.8|47193.8|47173.8|47183.8|47163.8|5
1649334470000|2022-04-07 12:27:50|47182.2|47162.2|47174.6|47154.6|47182.2|47162.2|47174.6|47154.6|5
1649334480000|2022-04-07 12:28:00|47176.3|47156.3|47173.8|47153.8|47176.3|47156.3|47173.8|47153.8|5
1649334490000|2022-04-07 12:28:10|47173|47153|47173|47153|47173|47153|47173|47153|2
1649334510000|2022-04-07 12:28:30|47171.3|47151.3|47166.3|47146.3|47171.3|47151.3|47166.3|47146.3|3
1649334520000|2022-04-07 12:28:40|47165.5|47145.5|47166.3|47146.3|47166.3|47146.3|47163|47143|5
1649334530000|2022-04-07 12:28:50|47167.1|47147.1|47172.1|47152.1|47172.1|47152.1|47167.1|47147.1|3
1649334540000|2022-04-07 12:29:00|47172.9|47152.9|47182.1|47162.1|47182.1|47162.1|47172.9|47152.9|0
1649334550000|2022-04-07 12:29:10|47181.3|47161.3|47179.6|47159.6|47181.3|47161.3|47179.6|47159.6|1
1649334560000|2022-04-07 12:29:20|47182.9|47162.9|47177.1|47157.1|47182.9|47162.9|47177.1|47157.1|2
1649334570000|2022-04-07 12:29:30|47176.3|47156.3|47172.1|47152.1|47176.3|47156.3|47172.1|47152.1|2
1649334590000|2022-04-07 12:29:50|47174.6|47154.6|47175.4|47155.4|47175.4|47155.4|47174.6|47154.6|3
1649334600000|2022-04-07 12:30:00|47177.9|47157.9|47174.6|47154.6|47180.4|47160.4|47174.6|47154.6|36
1649334610000|2022-04-07 12:30:10|||||||||1
1649334620000|2022-04-07 12:30:20|47170.4|47150.4|47167|47147|47170.4|47150.4|47167|47147|3
1649334630000|2022-04-07 12:30:30|47166.2|47146.2|47167.9|47147.9|47167.9|47147.9|47166.2|47146.2|1
1649334640000|2022-04-07 12:30:40|47165.4|47145.4|47141.3|47121.3|47165.4|47145.4|47141.3|47121.3|19
1649334650000|2022-04-07 12:30:50|47138.8|47118.8|47142.1|47122.1|47142.1|47122.1|47138.8|47118.8|19
1649334660000|2022-04-07 12:31:00|47141.3|47121.3|47157.1|47137.1|47157.1|47137.1|47140.5|47120.5|10
1649334670000|2022-04-07 12:31:10|47157.9|47137.9|47159.6|47139.6|47159.6|47139.6|47157.9|47137.9|5
1649334680000|2022-04-07 12:31:20|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|47157.1|47137.1|5
1649334690000|2022-04-07 12:31:30|47158.8|47138.8|47159.6|47139.6|47159.6|47139.6|47157.1|47137.1|6
1649334700000|2022-04-07 12:31:40|47157.1|47137.1|47154.6|47134.6|47157.1|47137.1|47154.6|47134.6|1
1649334710000|2022-04-07 12:31:50|47155.4|47135.4|47157.1|47137.1|47157.1|47137.1|47155.4|47135.4|0
1649334720000|2022-04-07 12:32:00|47157.9|47137.9|47173.8|47153.8|47177.9|47157.9|47157.9|47137.9|14
1649334730000|2022-04-07 12:32:10|47170.4|47150.4|47164.6|47144.6|47170.4|47150.4|47162.9|47142.9|7
1649334740000|2022-04-07 12:32:20|47165.4|47145.4|47164.6|47144.6|47165.4|47145.4|47162.9|47142.9|1
1649334750000|2022-04-07 12:32:30|47163.8|47143.8|47152.1|47132.1|47163.8|47143.8|47152.1|47132.1|10
1649334760000|2022-04-07 12:32:40|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|47149.6|47129.6|8
1649334770000|2022-04-07 12:32:50|47150.4|47130.4|47154.6|47134.6|47154.6|47134.6|47150.4|47130.4|3
1649334780000|2022-04-07 12:33:00|47153.8|47133.8|47146.3|47126.3|47153.8|47133.8|47146.3|47126.3|6
1649334790000|2022-04-07 12:33:10|47143.8|47123.8|47147.1|47127.1|47147.9|47127.9|47143.8|47123.8|1
1649334800000|2022-04-07 12:33:20|||||||||1
1649334810000|2022-04-07 12:33:30|47147.9|47127.9|47145.4|47125.4|47147.9|47127.9|47145.4|47125.4|1
1649334820000|2022-04-07 12:33:40|||||||||1
1649334830000|2022-04-07 12:33:50|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|47142.1|47122.1|2
1649334840000|2022-04-07 12:34:00|||||||||1
1649334850000|2022-04-07 12:34:10|47141.3|47121.3|47140.5|47120.5|47141.3|47121.3|47140.5|47120.5|10
1649334860000|2022-04-07 12:34:20|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|47138.8|47118.8|2
1649334870000|2022-04-07 12:34:30|47134.6|47114.6|47133.8|47113.8|47134.6|47114.6|47130.4|47110.4|8
1649334880000|2022-04-07 12:34:40|47129.6|47109.6|47128|47108|47129.6|47109.6|47128|47108|9
1649334890000|2022-04-07 12:34:50|47127.2|47107.2|47128|47108|47128|47108|47127.2|47107.2|3
1649334900000|2022-04-07 12:35:00|47127.2|47107.2|47117.1|47097.1|47127.2|47107.2|47117.1|47097.1|19
1649334910000|2022-04-07 12:35:10|47115.4|47095.4|47115.5|47095.5|47115.5|47095.5|47114.6|47094.6|15
1649334920000|2022-04-07 12:35:20|47116.3|47096.3|47101.3|47081.3|47116.3|47096.3|47101.3|47081.3|22
1649334930000|2022-04-07 12:35:30|47102.1|47082.1|47091.3|47071.3|47102.9|47082.9|47091.3|47071.3|12
1649334940000|2022-04-07 12:35:40|47092.9|47072.9|47092.9|47072.9|47092.9|47072.9|47092.9|47072.9|2
1649334950000|2022-04-07 12:35:50|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|47094.6|47074.6|2
1649334960000|2022-04-07 12:36:00|47096.3|47076.3|47101.3|47081.3|47101.3|47081.3|47096.3|47076.3|5
1649334970000|2022-04-07 12:36:10|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|47100.5|47080.5|5
1649334980000|2022-04-07 12:36:20|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|47101.3|47081.3|0
1649334990000|2022-04-07 12:36:30|||||||||1
1649335000000|2022-04-07 12:36:40|47117.1|47097.1|47125.4|47105.4|47125.4|47105.4|47117.1|47097.1|13
1649335010000|2022-04-07 12:36:50|47128.8|47108.8|47129.6|47109.6|47129.6|47109.6|47128.8|47108.8|4
1649335020000|2022-04-07 12:37:00|47131.3|47111.3|47129.6|47109.6|47131.3|47111.3|47129.6|47109.6|1
1649335030000|2022-04-07 12:37:10|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|47131.3|47111.3|1
1649335040000|2022-04-07 12:37:20|47130.5|47110.5|47128|47108|47130.5|47110.5|47128|47108|3
1649335050000|2022-04-07 12:37:30|47128.8|47108.8|47131.3|47111.3|47131.3|47111.3|47128.8|47108.8|2
1649335060000|2022-04-07 12:37:40|47132.9|47112.9|47134.6|47114.6|47134.6|47114.6|47132.9|47112.9|5
1649335070000|2022-04-07 12:37:50|47137.1|47117.1|47143.8|47123.8|47143.8|47123.8|47137.1|47117.1|4
1649335080000|2022-04-07 12:38:00|47145.5|47125.5|47141.3|47121.3|47145.5|47125.5|47141.3|47121.3|3
1649335090000|2022-04-07 12:38:10|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|47132.9|47112.9|3
1649335110000|2022-04-07 12:38:30|47131.2|47111.2|47128.8|47108.8|47131.2|47111.2|47128.8|47108.8|7
1649335130000|2022-04-07 12:38:50|47125.4|47105.4|47123|47103|47125.4|47105.4|47123|47103|1
1649335140000|2022-04-07 12:39:00|47121.3|47101.3|47117.1|47097.1|47121.3|47101.3|47117.1|47097.1|1
1649335150000|2022-04-07 12:39:10|47114.6|47094.6|47112.9|47092.9|47116.3|47096.3|47112.9|47092.9|15
1649335160000|2022-04-07 12:39:20|47112.1|47092.1|47110.4|47090.4|47112.1|47092.1|47110.4|47090.4|2
1649335170000|2022-04-07 12:39:30|47112.1|47092.1|47105.5|47085.5|47112.1|47092.1|47105.5|47085.5|3
1649335180000|2022-04-07 12:39:40|47103.8|47083.8|47103|47083|47103.8|47083.8|47103|47083|4
1649335190000|2022-04-07 12:39:50|||||||||1
1649335200000|2022-04-07 12:40:00|47100.5|47080.5|47106.3|47086.3|47106.3|47086.3|47100.5|47080.5|4
1649335210000|2022-04-07 12:40:10|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|47104.6|47084.6|3
1649335220000|2022-04-07 12:40:20|47103.8|47083.8|47101.3|47081.3|47103.8|47083.8|47101.3|47081.3|3
1649335230000|2022-04-07 12:40:30|47099.7|47079.7|47104.6|47084.6|47104.6|47084.6|47096.3|47076.3|8
1649335240000|2022-04-07 12:40:40|47107.1|47087.1|47094.7|47074.7|47107.1|47087.1|47094.7|47074.7|5
1649335250000|2022-04-07 12:40:50|47093.9|47073.9|47074.6|47054.6|47093.9|47073.9|47073.8|47053.8|7
1649335260000|2022-04-07 12:41:00|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|47073.8|47053.8|1
1649335270000|2022-04-07 12:41:10|47072.1|47052.1|47049.6|47029.6|47072.1|47052.1|47037.1|47017.1|18
1649335280000|2022-04-07 12:41:20|47044.6|47024.6|47032.9|47012.9|47044.6|47024.6|47032.9|47012.9|6
1649335290000|2022-04-07 12:41:30|47024.7|47004.7|47029.6|47009.6|47029.6|47009.6|47024.7|47004.7|7
1649335300000|2022-04-07 12:41:40|47031.2|47011.2|47032.1|47012.1|47032.9|47012.9|47031.2|47011.2|8
1649335310000|2022-04-07 12:41:50|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|47029.6|47009.6|1
1649335320000|2022-04-07 12:42:00|47028.8|47008.8|47024.6|47004.6|47028.8|47008.8|47022.9|47002.9|12
1649335330000|2022-04-07 12:42:10|47023|47003|47017.9|46997.9|47023|47003|47017.9|46997.9|3
1649335340000|2022-04-07 12:42:20|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|47019.6|46999.6|8
1649335350000|2022-04-07 12:42:30|47020.4|47000.4|47033.8|47013.8|47037.2|47017.2|47017.9|46997.9|9
1649335360000|2022-04-07 12:42:40|47032.1|47012.1|47033.8|47013.8|47034.6|47014.6|47032.1|47012.1|12
1649335370000|2022-04-07 12:42:50|47012.1|46992.1|46993.8|46973.8|47012.1|46992.1|46992.1|46972.1|8
1649335380000|2022-04-07 12:43:00|46991.3|46971.3|46992.9|46972.9|46992.9|46972.9|46990.5|46970.5|16
1649335390000|2022-04-07 12:43:10|46993.8|46973.8|46991.3|46971.3|46996.3|46976.3|46991.3|46971.3|14
1649335400000|2022-04-07 12:43:20|46982.1|46962.1|46984.6|46964.6|46984.6|46964.6|46982.1|46962.1|7
1649335410000|2022-04-07 12:43:30|46983.8|46963.8|46977.1|46957.1|46983.8|46963.8|46977.1|46957.1|9
1649335420000|2022-04-07 12:43:40|46962.1|46942.1|46961.3|46941.3|46963.8|46943.8|46958|46938|15
1649335430000|2022-04-07 12:43:50|46962.1|46942.1|46958.8|46938.8|46962.1|46942.1|46958.8|46938.8|14
1649335440000|2022-04-07 12:44:00|46958|46938|46958|46938|46958|46938|46958|46938|7
1649335450000|2022-04-07 12:44:10|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|4
1649335460000|2022-04-07 12:44:20|46949.6|46929.6|46944.6|46924.6|46951.3|46931.3|46942.9|46922.9|11
1649335470000|2022-04-07 12:44:30|46943.8|46923.8|46931.3|46911.3|46944.6|46924.6|46931.3|46911.3|131
1649335480000|2022-04-07 12:44:40|46936.3|46916.3|46938.8|46918.8|46938.8|46918.8|46936.3|46916.3|128
1649335490000|2022-04-07 12:44:50|||||||||18
1649335500000|2022-04-07 12:45:00|46937.1|46917.1|46930.5|46910.5|46937.1|46917.1|46928|46908|33
1649335510000|2022-04-07 12:45:10|46933|46913|46925.4|46905.4|46933|46913|46924.6|46904.6|20
1649335520000|2022-04-07 12:45:20|46927.1|46907.1|46922.1|46902.1|46927.1|46907.1|46922.1|46902.1|13
1649335530000|2022-04-07 12:45:30|46921.3|46901.3|46916.3|46896.3|46921.3|46901.3|46916.3|46896.3|20
1649335540000|2022-04-07 12:45:40|46913.8|46893.8|46914.6|46894.6|46916.3|46896.3|46912.1|46892.1|8
1649335550000|2022-04-07 12:45:50|46916.3|46896.3|46912.1|46892.1|46916.3|46896.3|46912.1|46892.1|11
1649335560000|2022-04-07 12:46:00|46911.3|46891.3|46908.8|46888.8|46911.3|46891.3|46904.6|46884.6|5
1649335570000|2022-04-07 12:46:10|46906.3|46886.3|46911.2|46891.2|46911.2|46891.2|46904.6|46884.6|5
1649335580000|2022-04-07 12:46:20|46910.4|46890.4|46928.8|46908.8|46939.6|46919.6|46910.4|46890.4|15
1649335590000|2022-04-07 12:46:30|46929.6|46909.6|46919.6|46899.6|46929.6|46909.6|46917.1|46897.1|32
1649335600000|2022-04-07 12:46:40|46922|46902|46939.6|46919.6|46939.6|46919.6|46922|46902|9
1649335610000|2022-04-07 12:46:50|46942.1|46922.1|46942.9|46922.9|46942.9|46922.9|46939.6|46919.6|21
1649335620000|2022-04-07 12:47:00|46942.1|46922.1|46937.9|46917.9|46942.1|46922.1|46936.2|46916.2|7
1649335630000|2022-04-07 12:47:10|46925.4|46905.4|46927.9|46907.9|46927.9|46907.9|46925.4|46905.4|12
1649335640000|2022-04-07 12:47:20|46929.6|46909.6|46929.6|46909.6|46932.9|46912.9|46929.6|46909.6|2
1649335650000|2022-04-07 12:47:30|46928.8|46908.8|46926.3|46906.3|46928.8|46908.8|46922.9|46902.9|9
1649335660000|2022-04-07 12:47:40|46929.6|46909.6|46934.6|46914.6|46934.6|46914.6|46929.6|46909.6|4
1649335670000|2022-04-07 12:47:50|46936.3|46916.3|46934.6|46914.6|46937.1|46917.1|46934.6|46914.6|1
1649335680000|2022-04-07 12:48:00|||||||||1
1649335690000|2022-04-07 12:48:10|46926.3|46906.3|46919.6|46899.6|46928.8|46908.8|46919.6|46899.6|27
1649335700000|2022-04-07 12:48:20|46917.1|46897.1|46912.1|46892.1|46917.1|46897.1|46912.1|46892.1|26
1649335710000|2022-04-07 12:48:30|46910.4|46890.4|46899.6|46879.6|46910.4|46890.4|46899.6|46879.6|15
1649335720000|2022-04-07 12:48:40|46900.4|46880.4|46899.6|46879.6|46902.1|46882.1|46899.6|46879.6|9
1649335730000|2022-04-07 12:48:50|46900.4|46880.4|46899.6|46879.6|46900.4|46880.4|46897.1|46877.1|13
1649335740000|2022-04-07 12:49:00|46908.7|46888.7|46907.1|46887.1|46914.6|46894.6|46907.1|46887.1|13
1649335750000|2022-04-07 12:49:10|46906.3|46886.3|46902.9|46882.9|46907.1|46887.1|46901.3|46881.3|4
1649335760000|2022-04-07 12:49:20|46909.6|46889.6|46911.3|46891.3|46912.1|46892.1|46909.6|46889.6|3
1649335770000|2022-04-07 12:49:30|46912.1|46892.1|46911.3|46891.3|46912.1|46892.1|46911.3|46891.3|0
1649335780000|2022-04-07 12:49:40|46912.1|46892.1|46932.9|46912.9|46932.9|46912.9|46912.1|46892.1|7
1649335790000|2022-04-07 12:49:50|46929.6|46909.6|46937.9|46917.9|46940.4|46920.4|46929.6|46909.6|8
1649335800000|2022-04-07 12:50:00|46941.2|46921.2|46937.9|46917.9|46943.7|46923.7|46937.9|46917.9|18
1649335810000|2022-04-07 12:50:10|||||||||4
1649335820000|2022-04-07 12:50:20|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|46936.2|46916.2|3
1649335830000|2022-04-07 12:50:30|46939.6|46919.6|46942.1|46922.1|46942.1|46922.1|46939.6|46919.6|2
1649335840000|2022-04-07 12:50:40|46942.9|46922.9|46942.1|46922.1|46942.9|46922.9|46942.1|46922.1|2
1649335850000|2022-04-07 12:50:50|46942.9|46922.9|46949.6|46929.6|46965.5|46945.5|46942.9|46922.9|15
1649335860000|2022-04-07 12:51:00|46954.6|46934.6|46952.9|46932.9|46955.4|46935.4|46952.9|46932.9|8
1649335870000|2022-04-07 12:51:10|46952.1|46932.1|46954.6|46934.6|46957.1|46937.1|46952.1|46932.1|9
1649335880000|2022-04-07 12:51:20|46952.1|46932.1|46953.8|46933.8|46953.8|46933.8|46949.6|46929.6|17
1649335890000|2022-04-07 12:51:30|46952.1|46932.1|46953.8|46933.8|46956.3|46936.3|46952.1|46932.1|6
1649335900000|2022-04-07 12:51:40|46952.1|46932.1|46984.6|46964.6|46984.6|46964.6|46952.1|46932.1|16
1649335910000|2022-04-07 12:51:50|46977.1|46957.1|46982.1|46962.1|46984.6|46964.6|46974.6|46954.6|15
1649335920000|2022-04-07 12:52:00|46979.6|46959.6|46974.6|46954.6|46979.6|46959.6|46973.8|46953.8|3
1649335930000|2022-04-07 12:52:10|46972.9|46952.9|46975.4|46955.4|46975.4|46955.4|46969.6|46949.6|3
1649335940000|2022-04-07 12:52:20|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|46977.1|46957.1|0
1649335950000|2022-04-07 12:52:30|46979.6|46959.6|46977.9|46957.9|46980.4|46960.4|46977.9|46957.9|10
1649335960000|2022-04-07 12:52:40|46975.4|46955.4|46974.6|46954.6|46975.4|46955.4|46974.6|46954.6|6
1649335970000|2022-04-07 12:52:50|46972.1|46952.1|46972.9|46952.9|46974.6|46954.6|46969.6|46949.6|7
1649335980000|2022-04-07 12:53:00|46974.6|46954.6|46971.3|46951.3|46974.6|46954.6|46971.3|46951.3|0
1649335990000|2022-04-07 12:53:10|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|46969.6|46949.6|4
1649336000000|2022-04-07 12:53:20|||||||||1
1649336010000|2022-04-07 12:53:30|46967.1|46947.1|46969.6|46949.6|46969.6|46949.6|46964.6|46944.6|2
1649336020000|2022-04-07 12:53:40|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|46972.1|46952.1|1
1649336030000|2022-04-07 12:53:50|46973.8|46953.8|46958.8|46938.8|46974.6|46954.6|46958.8|46938.8|9
1649336040000|2022-04-07 12:54:00|46959.6|46939.6|46949.6|46929.6|46959.6|46939.6|46944.6|46924.6|8
1649336050000|2022-04-07 12:54:10|46947.9|46927.9|46944.6|46924.6|46949.6|46929.6|46944.6|46924.6|8
1649336060000|2022-04-07 12:54:20|46943.8|46923.8|46937.1|46917.1|46943.8|46923.8|46937.1|46917.1|1
1649336070000|2022-04-07 12:54:30|46937.9|46917.9|46936.3|46916.3|46939.6|46919.6|46934.6|46914.6|5
1649336080000|2022-04-07 12:54:40|46934.6|46914.6|46934.6|46914.6|46939.6|46919.6|46934.6|46914.6|1
1649336090000|2022-04-07 12:54:50|46929.6|46909.6|46929.6|46909.6|46929.6|46909.6|46927.1|46907.1|6
1649336100000|2022-04-07 12:55:00|46931.3|46911.3|46949.6|46929.6|46949.6|46929.6|46931.3|46911.3|5
1649336110000|2022-04-07 12:55:10|46952.1|46932.1|46952.1|46932.1|46952.1|46932.1|46949.6|46929.6|2
1649336120000|2022-04-07 12:55:20|46949.6|46929.6|46949.6|46929.6|46954.6|46934.6|46949.6|46929.6|4
1649336130000|2022-04-07 12:55:30|46950.4|46930.4|46954.6|46934.6|46954.6|46934.6|46950.4|46930.4|4
1649336140000|2022-04-07 12:55:40|46957.1|46937.1|46957.1|46937.1|46957.1|46937.1|46957.1|46937.1|0
1649336150000|2022-04-07 12:55:50|46956.3|46936.3|46950.4|46930.4|46958.8|46938.8|46944.6|46924.6|16
1649336160000|2022-04-07 12:56:00|46952.1|46932.1|46954.6|46934.6|46954.6|46934.6|46949.6|46929.6|2
1649336170000|2022-04-07 12:56:10|46952.1|46932.1|46954.6|46934.6|46954.6|46934.6|46952.1|46932.1|3
1649336180000|2022-04-07 12:56:20|||||||||4
1649336190000|2022-04-07 12:56:30|46958.8|46938.8|46952.1|46932.1|46958.8|46938.8|46952.1|46932.1|12
1649336200000|2022-04-07 12:56:40|46950.4|46930.4|46942.9|46922.9|46950.4|46930.4|46942.9|46922.9|6
1649336210000|2022-04-07 12:56:50|46942.1|46922.1|46942.1|46922.1|46942.1|46922.1|46939.6|46919.6|1
1649336220000|2022-04-07 12:57:00|46942.9|46922.9|46949.6|46929.6|46949.6|46929.6|46942.9|46922.9|7
1649336230000|2022-04-07 12:57:10|||||||||2
1649336240000|2022-04-07 12:57:20|46946.3|46926.3|46939.6|46919.6|46946.3|46926.3|46939.6|46919.6|8
1649336250000|2022-04-07 12:57:30|46944.6|46924.6|46944.6|46924.6|46944.6|46924.6|46942.1|46922.1|6
1649336260000|2022-04-07 12:57:40|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|46946.3|46926.3|3
1649336270000|2022-04-07 12:57:50|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|46948.8|46928.8|0
1649336280000|2022-04-07 12:58:00|46949.6|46929.6|46966.3|46946.3|46966.3|46946.3|46949.6|46929.6|12
1649336290000|2022-04-07 12:58:10|46963|46943|46963|46943|46966.3|46946.3|46963|46943|10
1649336300000|2022-04-07 12:58:20|46958.8|46938.8|46957.9|46937.9|46959.6|46939.6|46957.9|46937.9|17
1649336310000|2022-04-07 12:58:30|46957.1|46937.1|46954.6|46934.6|46957.1|46937.1|46954.6|46934.6|6
1649336320000|2022-04-07 12:58:40|46957.1|46937.1|46957.9|46937.9|46957.9|46937.9|46957.1|46937.1|27
1649336330000|2022-04-07 12:58:50|46957.1|46937.1|46959.6|46939.6|46961.3|46941.3|46957.1|46937.1|23
1649336340000|2022-04-07 12:59:00|46958.8|46938.8|46997.1|46977.1|46997.1|46977.1|46958.8|46938.8|38
1649336350000|2022-04-07 12:59:10|46999.6|46979.6|47005.4|46985.4|47005.4|46985.4|46997.1|46977.1|22
1649336360000|2022-04-07 12:59:20|47001.2|46981.2|47004.6|46984.6|47004.6|46984.6|46999.6|46979.6|10
1649336370000|2022-04-07 12:59:30|47002.9|46982.9|47010.4|46990.4|47010.4|46990.4|47002.9|46982.9|18
1649336380000|2022-04-07 12:59:40|47012.1|46992.1|47033.7|47013.7|47035.4|47015.4|47012.1|46992.1|37
1649336390000|2022-04-07 12:59:50|47032.9|47012.9|47035.4|47015.4|47035.4|47015.4|47032.9|47012.9|13
1649336400000|2022-04-07 13:00:00|47036.2|47016.2|46990.4|46970.4|47036.2|47016.2|46989.6|46969.6|43
1649336410000|2022-04-07 13:00:10|46991.2|46971.2|47009.6|46989.6|47009.6|46989.6|46989.6|46969.6|15
1649336420000|2022-04-07 13:00:20|47007.1|46987.1|47002.1|46982.1|47007.1|46987.1|47002.1|46982.1|12
1649336430000|2022-04-07 13:00:30|47004.6|46984.6|47009.6|46989.6|47009.6|46989.6|47004.6|46984.6|97
1649336440000|2022-04-07 13:00:40|47007.1|46987.1|46995.5|46975.5|47007.1|46987.1|46995.5|46975.5|10
1649336450000|2022-04-07 13:00:50|46990.5|46970.5|46995.5|46975.5|46996.3|46976.3|46988.8|46968.8|15
1649336460000|2022-04-07 13:01:00|46993.8|46973.8|46991.3|46971.3|46993.8|46973.8|46989.6|46969.6|19
1649336470000|2022-04-07 13:01:10|46993.8|46973.8|47007.1|46987.1|47007.1|46987.1|46991.3|46971.3|8
1649336480000|2022-04-07 13:01:20|47003|46983|47009.6|46989.6|47012.1|46992.1|47001.3|46981.3|17
1649336490000|2022-04-07 13:01:30|47006.3|46986.3|47011.3|46991.3|47014.6|46994.6|47006.3|46986.3|21
1649336500000|2022-04-07 13:01:40|47012.9|46992.9|47013.8|46993.8|47016.3|46996.3|47011.3|46991.3|19
1649336510000|2022-04-07 13:01:50|47014.6|46994.6|47018.8|46998.8|47018.8|46998.8|47011.3|46991.3|10
1649336520000|2022-04-07 13:02:00|47026.3|47006.3|47046.3|47026.3|47046.3|47026.3|47026.3|47006.3|15
1649336530000|2022-04-07 13:02:10|47048.8|47028.8|47078.8|47058.8|47091.3|47071.3|47048.8|47028.8|49
1649336540000|2022-04-07 13:02:20|47078|47058|47069.6|47049.6|47078|47058|47068.8|47048.8|9
1649336550000|2022-04-07 13:02:30|47071.3|47051.3|47063.8|47043.8|47071.3|47051.3|47063.8|47043.8|17
1649336560000|2022-04-07 13:02:40|47064.6|47044.6|47060.5|47040.5|47064.6|47044.6|47060.5|47040.5|11
1649336570000|2022-04-07 13:02:50|47048.8|47028.8|47033|47013|47048.8|47028.8|47033|47013|18
1649336580000|2022-04-07 13:03:00|47033.8|47013.8|47040.5|47020.5|47046.3|47026.3|47033.8|47013.8|12
1649336590000|2022-04-07 13:03:10|47038.8|47018.8|47039.6|47019.6|47039.6|47019.6|47038.8|47018.8|3
1649336600000|2022-04-07 13:03:20|47038.8|47018.8|47051.3|47031.3|47051.3|47031.3|47038.8|47018.8|5
1649336610000|2022-04-07 13:03:30|||||||||2
1649336620000|2022-04-07 13:03:40|47053.8|47033.8|47054.6|47034.6|47054.6|47034.6|47053.8|47033.8|2
1649336630000|2022-04-07 13:03:50|47059.6|47039.6|47073.8|47053.8|47073.8|47053.8|47059.6|47039.6|7
1649336640000|2022-04-07 13:04:00|47076.3|47056.3|47070.4|47050.4|47081.3|47061.3|47070.4|47050.4|16
1649336650000|2022-04-07 13:04:10|47069.6|47049.6|47081.3|47061.3|47081.3|47061.3|47069.6|47049.6|6
1649336660000|2022-04-07 13:04:20|47077.1|47057.1|47074.6|47054.6|47077.1|47057.1|47074.6|47054.6|5
1649336670000|2022-04-07 13:04:30|47073|47053|47069.6|47049.6|47073|47053|47059.6|47039.6|8
1649336680000|2022-04-07 13:04:40|47070.4|47050.4|47073|47053|47073|47053|47069.6|47049.6|7
1649336690000|2022-04-07 13:04:50|47071.3|47051.3|47083.8|47063.8|47083.8|47063.8|47071.3|47051.3|3
1649336700000|2022-04-07 13:05:00|47083|47063|47068.8|47048.8|47083|47063|47068.8|47048.8|12
1649336710000|2022-04-07 13:05:10|47068|47048|47072.1|47052.1|47076.3|47056.3|47068|47048|4
1649336720000|2022-04-07 13:05:20|47073.8|47053.8|47078.8|47058.8|47078.8|47058.8|47072.1|47052.1|1
1649336730000|2022-04-07 13:05:30|47081.3|47061.3|47083.8|47063.8|47083.8|47063.8|47081.3|47061.3|11
1649336740000|2022-04-07 13:05:40|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|47081.3|47061.3|9
1649336750000|2022-04-07 13:05:50|47084.6|47064.6|47081.3|47061.3|47084.6|47064.6|47081.3|47061.3|6
1649336760000|2022-04-07 13:06:00|47080.5|47060.5|47071.3|47051.3|47080.5|47060.5|47071.3|47051.3|4
1649336770000|2022-04-07 13:06:10|47083|47063|47075.4|47055.4|47085.5|47065.5|47075.4|47055.4|8
1649336780000|2022-04-07 13:06:20|47077.1|47057.1|47076.3|47056.3|47077.1|47057.1|47076.3|47056.3|4
1649336790000|2022-04-07 13:06:30|47075.5|47055.5|47079.6|47059.6|47079.6|47059.6|47075.5|47055.5|94
1649336800000|2022-04-07 13:06:40|47080.4|47060.4|47082.9|47062.9|47082.9|47062.9|47079.6|47059.6|23
1649336810000|2022-04-07 13:06:50|47081.2|47061.2|47077.9|47057.9|47081.2|47061.2|47076.2|47056.2|6
1649336820000|2022-04-07 13:07:00|47076.2|47056.2|47077.9|47057.9|47082.9|47062.9|47076.2|47056.2|27
1649336830000|2022-04-07 13:07:10|47077.1|47057.1|47064.6|47044.6|47077.1|47057.1|47064.6|47044.6|4
1649336840000|2022-04-07 13:07:20|47047.9|47027.9|47065.4|47045.4|47065.4|47045.4|47047.9|47027.9|13
1649336850000|2022-04-07 13:07:30|47064.6|47044.6|47057.9|47037.9|47064.6|47044.6|47057.9|47037.9|2
1649336860000|2022-04-07 13:07:40|47057.1|47037.1|47064.5|47044.5|47064.5|47044.5|47057.1|47037.1|6
1649336870000|2022-04-07 13:07:50|47062.9|47042.9|47061.2|47041.2|47062.9|47042.9|47058.7|47038.7|1
1649336880000|2022-04-07 13:08:00|47060.4|47040.4|47047.1|47027.1|47060.4|47040.4|47045.4|47025.4|4
1649336890000|2022-04-07 13:08:10|47046.3|47026.3|47041.2|47021.2|47046.3|47026.3|47041.2|47021.2|4
1649336900000|2022-04-07 13:08:20|47038.7|47018.7|47042.9|47022.9|47045.4|47025.4|47038.7|47018.7|10
1649336910000|2022-04-07 13:08:30|47041.2|47021.2|47041.2|47021.2|47048.7|47028.7|47041.2|47021.2|7
1649336920000|2022-04-07 13:08:40|47042.9|47022.9|47045.4|47025.4|47047.1|47027.1|47042.9|47022.9|2
1649336930000|2022-04-07 13:08:50|47042.1|47022.1|47040.4|47020.4|47042.1|47022.1|47040.4|47020.4|7
1649336940000|2022-04-07 13:09:00|47039.6|47019.6|47037.9|47017.9|47039.6|47019.6|47037.9|47017.9|3
1649336950000|2022-04-07 13:09:10|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|9
1649336960000|2022-04-07 13:09:20|47042.1|47022.1|47029.5|47009.5|47042.1|47022.1|47025.4|47005.4|12
1649336970000|2022-04-07 13:09:30|47032.9|47012.9|47042.9|47022.9|47042.9|47022.9|47032.9|47012.9|4
1649336980000|2022-04-07 13:09:40|47043.7|47023.7|47042.9|47022.9|47046.2|47026.2|47042.9|47022.9|5
1649336990000|2022-04-07 13:09:50|47045.4|47025.4|47042.9|47022.9|47045.4|47025.4|47041.2|47021.2|6
1649337000000|2022-04-07 13:10:00|47043.7|47023.7|47037.9|47017.9|47043.7|47023.7|47037.9|47017.9|20
1649337010000|2022-04-07 13:10:10|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|6
1649337020000|2022-04-07 13:10:20|47037|47017|47052.9|47032.9|47055.4|47035.4|47037|47017|17
1649337030000|2022-04-07 13:10:30|47052.1|47032.1|47056.2|47036.2|47062.9|47042.9|47049.6|47029.6|12
1649337040000|2022-04-07 13:10:40|47052|47032|47058.7|47038.7|47058.7|47038.7|47051.2|47031.2|6
1649337050000|2022-04-07 13:10:50|47060.4|47040.4|47065.4|47045.4|47065.4|47045.4|47058.7|47038.7|2
1649337060000|2022-04-07 13:11:00|47062.9|47042.9|47057.9|47037.9|47062.9|47042.9|47057.9|47037.9|5
1649337070000|2022-04-07 13:11:10|||||||||1
1649337080000|2022-04-07 13:11:20|47055.4|47035.4|47057.9|47037.9|47057.9|47037.9|47055.4|47035.4|4
1649337090000|2022-04-07 13:11:30|47063.7|47043.7|47077.1|47057.1|47077.1|47057.1|47063.7|47043.7|16
1649337100000|2022-04-07 13:11:40|47075.4|47055.4|47084.5|47064.5|47092.9|47072.9|47075.4|47055.4|6
1649337110000|2022-04-07 13:11:50|47085.4|47065.4|47077.9|47057.9|47085.4|47065.4|47077.9|47057.9|1
1649337120000|2022-04-07 13:12:00|47076.3|47056.3|47067.9|47047.9|47076.3|47056.3|47065.4|47045.4|11
1649337140000|2022-04-07 13:12:20|47071.2|47051.2|47071.2|47051.2|47071.2|47051.2|47071.2|47051.2|4
1649337150000|2022-04-07 13:12:30|47077.9|47057.9|47075.4|47055.4|47080.4|47060.4|47075.4|47055.4|2
1649337160000|2022-04-07 13:12:40|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|47072.9|47052.9|1
1649337170000|2022-04-07 13:12:50|47072.1|47052.1|47067.9|47047.9|47072.1|47052.1|47067.9|47047.9|2
1649337180000|2022-04-07 13:13:00|47065.4|47045.4|47077.9|47057.9|47077.9|47057.9|47065.4|47045.4|2
1649337190000|2022-04-07 13:13:10|47079.5|47059.5|47097.9|47077.9|47097.9|47077.9|47079.5|47059.5|7
1649337200000|2022-04-07 13:13:20|47100.4|47080.4|47110.4|47090.4|47110.4|47090.4|47100.4|47080.4|7
1649337210000|2022-04-07 13:13:30|||||||||8
1649337220000|2022-04-07 13:13:40|47111.2|47091.2|47110.4|47090.4|47112.9|47092.9|47110.4|47090.4|5
1649337230000|2022-04-07 13:13:50|47114.5|47094.5|47100.4|47080.4|47114.5|47094.5|47100.4|47080.4|6
1649337240000|2022-04-07 13:14:00|47102.9|47082.9|47107.9|47087.9|47107.9|47087.9|47102.9|47082.9|19
1649337250000|2022-04-07 13:14:10|47109.6|47089.6|47105.4|47085.4|47110.4|47090.4|47105.4|47085.4|22
1649337260000|2022-04-07 13:14:20|47102|47082|47094.6|47074.6|47102|47082|47094.6|47074.6|2
1649337270000|2022-04-07 13:14:30|47093|47073|47073.7|47053.7|47093|47073|47073.7|47053.7|2
1649337280000|2022-04-07 13:14:40|47071.2|47051.2|47074.5|47054.5|47074.5|47054.5|47067.9|47047.9|4
1649337290000|2022-04-07 13:14:50|47076.2|47056.2|47078.7|47058.7|47078.7|47058.7|47076.2|47056.2|2
1649337300000|2022-04-07 13:15:00|47079.6|47059.6|47066.2|47046.2|47079.6|47059.6|47066.2|47046.2|8
1649337320000|2022-04-07 13:15:20|47062.9|47042.9|47061.2|47041.2|47062.9|47042.9|47057.9|47037.9|6
1649337330000|2022-04-07 13:15:30|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|47063.7|47043.7|5
1649337340000|2022-04-07 13:15:40|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|47066.2|47046.2|5
1649337350000|2022-04-07 13:15:50|||||||||9
1649337360000|2022-04-07 13:16:00|47064.5|47044.5|47060.4|47040.4|47064.5|47044.5|47060.4|47040.4|2
1649337370000|2022-04-07 13:16:10|47059.6|47039.6|47050.4|47030.4|47059.6|47039.6|47050.4|47030.4|4
1649337380000|2022-04-07 13:16:20|47047.1|47027.1|47035.4|47015.4|47047.1|47027.1|47035.4|47015.4|6
1649337390000|2022-04-07 13:16:30|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|47034.6|47014.6|7
1649337410000|2022-04-07 13:16:50|47032.9|47012.9|47030.4|47010.4|47032.9|47012.9|47030.4|47010.4|3
1649337420000|2022-04-07 13:17:00|47027.9|47007.9|47029.6|47009.6|47029.6|47009.6|47027.9|47007.9|2
1649337430000|2022-04-07 13:17:10|47030.4|47010.4|47033.7|47013.7|47035.4|47015.4|47030.4|47010.4|11
1649337440000|2022-04-07 13:17:20|47032.9|47012.9|47035.4|47015.4|47036.2|47016.2|47032.9|47012.9|6
1649337450000|2022-04-07 13:17:30|47032.9|47012.9|47012.9|46992.9|47032.9|47012.9|47012.9|46992.9|23
1649337460000|2022-04-07 13:17:40|47009.6|46989.6|47007.1|46987.1|47012.9|46992.9|47007.1|46987.1|21
1649337470000|2022-04-07 13:17:50|47005.4|46985.4|47000.4|46980.4|47005.4|46985.4|46997.9|46977.9|7
1649337480000|2022-04-07 13:18:00|46998.7|46978.7|46991.2|46971.2|46998.7|46978.7|46991.2|46971.2|9
1649337490000|2022-04-07 13:18:10|46992.9|46972.9|46990.4|46970.4|46995.4|46975.4|46990.4|46970.4|4
1649337500000|2022-04-07 13:18:20|46991.2|46971.2|47002.8|46982.8|47002.8|46982.8|46991.2|46971.2|11
1649337510000|2022-04-07 13:18:30|47004.5|46984.5|47022.9|47002.9|47022.9|47002.9|47004.5|46984.5|3
1649337520000|2022-04-07 13:18:40|47022.1|47002.1|47024.6|47004.6|47024.6|47004.6|47022.1|47002.1|5
1649337530000|2022-04-07 13:18:50|47022.9|47002.9|47017.9|46997.9|47022.9|47002.9|47017.9|46997.9|2
1649337540000|2022-04-07 13:19:00|47020.4|47000.4|47017.9|46997.9|47022.9|47002.9|47015.4|46995.4|2
1649337550000|2022-04-07 13:19:10|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|47042.9|47022.9|11
1649337560000|2022-04-07 13:19:20|47039.6|47019.6|47032.9|47012.9|47039.6|47019.6|47032.9|47012.9|4
1649337570000|2022-04-07 13:19:30|47031.3|47011.3|47016.2|46996.2|47031.3|47011.3|47012.9|46992.9|5
1649337580000|2022-04-07 13:19:40|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|47022.9|47002.9|5
1649337590000|2022-04-07 13:19:50|47025.4|47005.4|47041.2|47021.2|47041.2|47021.2|47025.4|47005.4|7
1649337600000|2022-04-07 13:20:00|47040.4|47020.4|47031.2|47011.2|47041.2|47021.2|47028.7|47008.7|4
1649337610000|2022-04-07 13:20:10|47027.9|47007.9|47026.3|47006.3|47030.4|47010.4|47026.3|47006.3|4
1649337620000|2022-04-07 13:20:20|47022.9|47002.9|47014.6|46994.6|47022.9|47002.9|47014.6|46994.6|5
1649337630000|2022-04-07 13:20:30|47012.1|46992.1|47012.9|46992.9|47012.9|46992.9|47002.9|46982.9|5
1649337640000|2022-04-07 13:20:40|47014.6|46994.6|47002.9|46982.9|47014.6|46994.6|47001.2|46981.2|3
1649337650000|2022-04-07 13:20:50|47003.7|46983.7|47012.9|46992.9|47017.1|46997.1|47003.7|46983.7|1
1649337660000|2022-04-07 13:21:00|47012.1|46992.1|47012.9|46992.9|47012.9|46992.9|47012.1|46992.1|3
1649337670000|2022-04-07 13:21:10|47014.6|46994.6|47015.4|46995.4|47017.1|46997.1|47014.6|46994.6|1
1649337680000|2022-04-07 13:21:20|47017.9|46997.9|46998.7|46978.7|47017.9|46997.9|46998.7|46978.7|5
1649337690000|2022-04-07 13:21:30|46997.9|46977.9|46997.9|46977.9|46997.9|46977.9|46997.9|46977.9|1
1649337700000|2022-04-07 13:21:40|46996.2|46976.2|46995.4|46975.4|46996.2|46976.2|46995.4|46975.4|3
1649337710000|2022-04-07 13:21:50|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|46994.6|46974.6|3
1649337720000|2022-04-07 13:22:00|46993.8|46973.8|46992.9|46972.9|46995.4|46975.4|46992.9|46972.9|3
1649337730000|2022-04-07 13:22:10|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|46985.4|46965.4|7
1649337740000|2022-04-07 13:22:20|46982.1|46962.1|46982.9|46962.9|46982.9|46962.9|46982.1|46962.1|7
1649337760000|2022-04-07 13:22:40|46983.7|46963.7|46985.4|46965.4|46986.2|46966.2|46983.7|46963.7|2
1649337770000|2022-04-07 13:22:50|46986.2|46966.2|46990.4|46970.4|46990.4|46970.4|46986.2|46966.2|3
1649337780000|2022-04-07 13:23:00|46991.2|46971.2|46992.9|46972.9|46992.9|46972.9|46991.2|46971.2|2
1649337790000|2022-04-07 13:23:10|46993.7|46973.7|46996.2|46976.2|46996.2|46976.2|46993.7|46973.7|10
1649337800000|2022-04-07 13:23:20|||||||||4
1649337810000|2022-04-07 13:23:30|46997|46977|47002.9|46982.9|47002.9|46982.9|46997|46977|7
1649337820000|2022-04-07 13:23:40|||||||||1
1649337830000|2022-04-07 13:23:50|47005.4|46985.4|47022.1|47002.1|47022.1|47002.1|47005.4|46985.4|7
1649337840000|2022-04-07 13:24:00|47023.8|47003.8|47041.2|47021.2|47041.2|47021.2|47023.8|47003.8|9
1649337850000|2022-04-07 13:24:10|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|47035.4|47015.4|13
1649337860000|2022-04-07 13:24:20|47037.9|47017.9|47027.9|47007.9|47041.2|47021.2|47027.9|47007.9|7
1649337870000|2022-04-07 13:24:30|||||||||3
1649337880000|2022-04-07 13:24:40|||||||||3
1649337890000|2022-04-07 13:24:50|47030.4|47010.4|47035.4|47015.4|47035.4|47015.4|47030.4|47010.4|4
1649337900000|2022-04-07 13:25:00|47036.2|47016.2|47051.2|47031.2|47051.2|47031.2|47036.2|47016.2|7
1649337910000|2022-04-07 13:25:10|47052.8|47032.8|47053.7|47033.7|47054.5|47034.5|47051.2|47031.2|7
1649337920000|2022-04-07 13:25:20|47050.4|47030.4|47044.6|47024.6|47051.2|47031.2|47044.6|47024.6|3
1649337930000|2022-04-07 13:25:30|47042.1|47022.1|47041.2|47021.2|47042.9|47022.9|47041.2|47021.2|7
1649337950000|2022-04-07 13:25:50|||||||||5
1649337960000|2022-04-07 13:26:00|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|47044.5|47024.5|4
1649337970000|2022-04-07 13:26:10|47045.3|47025.3|47057.9|47037.9|47057.9|47037.9|47045.3|47025.3|6
1649337980000|2022-04-07 13:26:20|47056.2|47036.2|47062.9|47042.9|47062.9|47042.9|47056.2|47036.2|11
1649337990000|2022-04-07 13:26:30|47065.4|47045.4|47075.4|47055.4|47075.4|47055.4|47065.4|47045.4|8
1649338000000|2022-04-07 13:26:40|47072.9|47052.9|47062.9|47042.9|47072.9|47052.9|47062.9|47042.9|13
1649338010000|2022-04-07 13:26:50|47059.6|47039.6|47057.9|47037.9|47062.1|47042.1|47057.9|47037.9|3
1649338020000|2022-04-07 13:27:00|47054.6|47034.6|47054.6|47034.6|47054.6|47034.6|47054.6|47034.6|1
1649338030000|2022-04-07 13:27:10|47057.9|47037.9|47057.9|47037.9|47057.9|47037.9|47057.9|47037.9|2
1649338040000|2022-04-07 13:27:20|47062.9|47042.9|47067.9|47047.9|47067.9|47047.9|47062.9|47042.9|8
1649338050000|2022-04-07 13:27:30|47070.4|47050.4|47072.9|47052.9|47072.9|47052.9|47067.9|47047.9|7
1649338060000|2022-04-07 13:27:40|47073.7|47053.7|47075.4|47055.4|47077.1|47057.1|47070.4|47050.4|12
1649338070000|2022-04-07 13:27:50|47077.9|47057.9|47080.4|47060.4|47080.4|47060.4|47077.9|47057.9|3
1649338080000|2022-04-07 13:28:00|47079.6|47059.6|47082.9|47062.9|47082.9|47062.9|47079.6|47059.6|9
1649338100000|2022-04-07 13:28:20|47084.6|47064.6|47085.4|47065.4|47085.4|47065.4|47082.9|47062.9|6
1649338110000|2022-04-07 13:28:30|47087.9|47067.9|47087.9|47067.9|47090.4|47070.4|47087.9|47067.9|4
1649338120000|2022-04-07 13:28:40|47090.4|47070.4|47091.2|47071.2|47091.2|47071.2|47090.4|47070.4|5
1649338130000|2022-04-07 13:28:50|47090.4|47070.4|47091.2|47071.2|47091.2|47071.2|47090.4|47070.4|1
1649338140000|2022-04-07 13:29:00|||||||||2
1649338150000|2022-04-07 13:29:10|47087.9|47067.9|47087.9|47067.9|47087.9|47067.9|47087.9|47067.9|2
1649338160000|2022-04-07 13:29:20|47090.4|47070.4|47087.9|47067.9|47090.4|47070.4|47087.9|47067.9|2
1649338170000|2022-04-07 13:29:30|47091.2|47071.2|47101.2|47081.2|47103.7|47083.7|47091.2|47071.2|3
1649338180000|2022-04-07 13:29:40|47100.4|47080.4|47100.4|47080.4|47101.2|47081.2|47100.4|47080.4|4
1649338190000|2022-04-07 13:29:50|||||||||3
1649338200000|2022-04-07 13:30:00|47097.9|47077.9|47075.4|47055.4|47097.9|47077.9|47074.6|47054.6|13
1649338210000|2022-04-07 13:30:10|47073.8|47053.8|47049.6|47029.6|47073.8|47053.8|47049.6|47029.6|5
1649338220000|2022-04-07 13:30:20|47047.9|47027.9|47034.6|47014.6|47047.9|47027.9|47029.5|47009.5|16
1649338230000|2022-04-07 13:30:30|47035.4|47015.4|47047.9|47027.9|47047.9|47027.9|47035.4|47015.4|9
1649338240000|2022-04-07 13:30:40|||||||||2
1649338250000|2022-04-07 13:30:50|47047.1|47027.1|47044.6|47024.6|47047.9|47027.9|47043.7|47023.7|25
1649338260000|2022-04-07 13:31:00|47042.9|47022.9|47042.9|47022.9|47045.4|47025.4|47037.9|47017.9|8
1649338270000|2022-04-07 13:31:10|47041.2|47021.2|47069.6|47049.6|47070.4|47050.4|47041.2|47021.2|14
1649338280000|2022-04-07 13:31:20|47067.9|47047.9|47060.4|47040.4|47072.9|47052.9|47060.4|47040.4|7
1649338290000|2022-04-07 13:31:30|47061.2|47041.2|47067.9|47047.9|47067.9|47047.9|47061.2|47041.2|4
1649338300000|2022-04-07 13:31:40|47068.7|47048.7|47080.4|47060.4|47080.4|47060.4|47068.7|47048.7|29
1649338310000|2022-04-07 13:31:50|47082.1|47062.1|47082.9|47062.9|47082.9|47062.9|47082.1|47062.1|0
1649338320000|2022-04-07 13:32:00|47083.7|47063.7|47090.4|47070.4|47092.1|47072.1|47083.7|47063.7|13
1649338330000|2022-04-07 13:32:10|47091.2|47071.2|47100.4|47080.4|47100.4|47080.4|47091.2|47071.2|12
1649338340000|2022-04-07 13:32:20|47098.7|47078.7|47097.9|47077.9|47098.7|47078.7|47096.2|47076.2|9
1649338350000|2022-04-07 13:32:30|47096.2|47076.2|47095.4|47075.4|47096.2|47076.2|47095.4|47075.4|8
1649338360000|2022-04-07 13:32:40|47096.2|47076.2|47096.2|47076.2|47098.7|47078.7|47096.2|47076.2|6
1649338370000|2022-04-07 13:32:50|47095.4|47075.4|47092.9|47072.9|47095.4|47075.4|47092.9|47072.9|2
1649338380000|2022-04-07 13:33:00|47084.6|47064.6|47076.2|47056.2|47084.6|47064.6|47072.9|47052.9|50
1649338390000|2022-04-07 13:33:10|47069.6|47049.6|47072.9|47052.9|47072.9|47052.9|47064.6|47044.6|7
1649338400000|2022-04-07 13:33:20|47075.4|47055.4|47068.7|47048.7|47075.4|47055.4|47067.9|47047.9|5
1649338410000|2022-04-07 13:33:30|47070.4|47050.4|47062.9|47042.9|47070.4|47050.4|47062.9|47042.9|3
1649338420000|2022-04-07 13:33:40|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|47062.1|47042.1|0
1649338430000|2022-04-07 13:33:50|47060.4|47040.4|47063.7|47043.7|47063.7|47043.7|47059.6|47039.6|5
1649338440000|2022-04-07 13:34:00|47066.2|47046.2|47077|47057|47077|47057|47066.2|47046.2|2
1649338450000|2022-04-07 13:34:10|47076.2|47056.2|47077|47057|47077|47057|47076.2|47056.2|4
1649338460000|2022-04-07 13:34:20|47076.2|47056.2|47074.5|47054.5|47080.4|47060.4|47074.5|47054.5|9
1649338470000|2022-04-07 13:34:30|47073.7|47053.7|47077.9|47057.9|47082.9|47062.9|47062.9|47042.9|14
1649338480000|2022-04-07 13:34:40|47077.1|47057.1|47069.5|47049.5|47077.1|47057.1|47069.5|47049.5|3
1649338490000|2022-04-07 13:34:50|47071.2|47051.2|47073.7|47053.7|47073.7|47053.7|47071.2|47051.2|4
1649338500000|2022-04-07 13:35:00|47080.4|47060.4|47077.9|47057.9|47082.1|47062.1|47077.9|47057.9|4
1649338510000|2022-04-07 13:35:10|47077.1|47057.1|47071.2|47051.2|47077.1|47057.1|47070.4|47050.4|9
1649338520000|2022-04-07 13:35:20|47072.9|47052.9|47096.2|47076.2|47096.2|47076.2|47072.9|47052.9|8
1649338530000|2022-04-07 13:35:30|47094.6|47074.6|47082.9|47062.9|47094.6|47074.6|47082.9|47062.9|1
1649338540000|2022-04-07 13:35:40|47082.1|47062.1|47071.2|47051.2|47082.1|47062.1|47068.7|47048.7|8
1649338550000|2022-04-07 13:35:50|47068.7|47048.7|47067.9|47047.9|47068.7|47048.7|47065.4|47045.4|4
1649338560000|2022-04-07 13:36:00|47066.2|47046.2|47063.7|47043.7|47068.7|47048.7|47063.7|47043.7|1
1649338580000|2022-04-07 13:36:20|47062.9|47042.9|47057.9|47037.9|47062.9|47042.9|47057.9|47037.9|7
1649338590000|2022-04-07 13:36:30|47056.2|47036.2|47034.6|47014.6|47056.2|47036.2|47034.6|47014.6|8
1649338600000|2022-04-07 13:36:40|47036.3|47016.3|47037.9|47017.9|47037.9|47017.9|47036.3|47016.3|2
1649338610000|2022-04-07 13:36:50|47036.3|47016.3|47032.9|47012.9|47036.3|47016.3|47032.9|47012.9|5
1649338620000|2022-04-07 13:37:00|47027.1|47007.1|47022.1|47002.1|47027.1|47007.1|47022.1|47002.1|8
1649338630000|2022-04-07 13:37:10|47021.3|47001.3|47015.4|46995.4|47021.3|47001.3|47015.4|46995.4|8
1649338640000|2022-04-07 13:37:20|47022.9|47002.9|47036.2|47016.2|47037.9|47017.9|47022.9|47002.9|11
1649338650000|2022-04-07 13:37:30|47035.4|47015.4|47033.7|47013.7|47035.4|47015.4|47032.9|47012.9|5
1649338660000|2022-04-07 13:37:40|47034.5|47014.5|47052.1|47032.1|47052.1|47032.1|47034.5|47014.5|3
1649338670000|2022-04-07 13:37:50|47050.4|47030.4|47047.9|47027.9|47052.9|47032.9|47047.9|47027.9|3
1649338680000|2022-04-07 13:38:00|47045.4|47025.4|47047.9|47027.9|47047.9|47027.9|47045.4|47025.4|2
1649338690000|2022-04-07 13:38:10|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|47043.7|47023.7|0
1649338700000|2022-04-07 13:38:20|47050.4|47030.4|47059.5|47039.5|47059.5|47039.5|47050.4|47030.4|9
1649338710000|2022-04-07 13:38:30|47058.7|47038.7|47056.2|47036.2|47058.7|47038.7|47056.2|47036.2|1
1649338720000|2022-04-07 13:38:40|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|47050.4|47030.4|4
1649338730000|2022-04-07 13:38:50|47057.9|47037.9|47077.9|47057.9|47077.9|47057.9|47057.9|47037.9|6
1649338740000|2022-04-07 13:39:00|47083.7|47063.7|47074.5|47054.5|47087.9|47067.9|47074.5|47054.5|7
1649338750000|2022-04-07 13:39:10|47075.4|47055.4|47076.2|47056.2|47076.2|47056.2|47072.9|47052.9|3
1649338760000|2022-04-07 13:39:20|47081.2|47061.2|47081.2|47061.2|47081.2|47061.2|47081.2|47061.2|2
1649338770000|2022-04-07 13:39:30|47083.7|47063.7|47096.2|47076.2|47096.2|47076.2|47083.7|47063.7|4
1649338780000|2022-04-07 13:39:40|47098.7|47078.7|47103.7|47083.7|47103.7|47083.7|47098.7|47078.7|6
1649338790000|2022-04-07 13:39:50|47102.9|47082.9|47112.9|47092.9|47112.9|47092.9|47101.2|47081.2|10
1649338800000|2022-04-07 13:40:00|47113.7|47093.7|47116.2|47096.2|47117.9|47097.9|47113.7|47093.7|2
1649338810000|2022-04-07 13:40:10|47113.7|47093.7|47121.2|47101.2|47121.2|47101.2|47113.7|47093.7|14
1649338820000|2022-04-07 13:40:20|47122.9|47102.9|47123.7|47103.7|47126.2|47106.2|47121.2|47101.2|12
1649338830000|2022-04-07 13:40:30|47122.9|47102.9|47114.6|47094.6|47122.9|47102.9|47114.6|47094.6|10
1649338840000|2022-04-07 13:40:40|47115.4|47095.4|47094.6|47074.6|47115.4|47095.4|47094.6|47074.6|12
1649338850000|2022-04-07 13:40:50|47092.1|47072.1|47085.4|47065.4|47093.7|47073.7|47085.4|47065.4|8
1649338860000|2022-04-07 13:41:00|47084.6|47064.6|47102.9|47082.9|47102.9|47082.9|47084.6|47064.6|11
1649338870000|2022-04-07 13:41:10|47105.4|47085.4|47112.9|47092.9|47112.9|47092.9|47105.4|47085.4|10
1649338880000|2022-04-07 13:41:20|47110.4|47090.4|47101.2|47081.2|47110.4|47090.4|47101.2|47081.2|3
1649338890000|2022-04-07 13:41:30|47099.5|47079.5|47093.7|47073.7|47101.2|47081.2|47091.2|47071.2|5
1649338900000|2022-04-07 13:41:40|47092.9|47072.9|47092.9|47072.9|47096.2|47076.2|47092.9|47072.9|3
1649338910000|2022-04-07 13:41:50|47091.2|47071.2|47091.2|47071.2|47092.9|47072.9|47091.2|47071.2|2
1649338920000|2022-04-07 13:42:00|47088.7|47068.7|47088.7|47068.7|47088.7|47068.7|47088.7|47068.7|0
1649338930000|2022-04-07 13:42:10|47089.5|47069.5|47073.7|47053.7|47090.4|47070.4|47073.7|47053.7|5
1649338940000|2022-04-07 13:42:20|47069.6|47049.6|47058.7|47038.7|47069.6|47049.6|47058.7|47038.7|2
1649338950000|2022-04-07 13:42:30|47053.7|47033.7|47046.2|47026.2|47053.7|47033.7|47043.7|47023.7|10
1649338960000|2022-04-07 13:42:40|47047|47027|47055.3|47035.3|47057|47037|47047|47027|8
1649338970000|2022-04-07 13:42:50|47058.7|47038.7|47056.2|47036.2|47062|47042|47053.7|47033.7|18
1649338980000|2022-04-07 13:43:00|47057|47037|47059.5|47039.5|47059.5|47039.5|47053.7|47033.7|8
1649338990000|2022-04-07 13:43:10|||||||||6
1649339000000|2022-04-07 13:43:20|47061.2|47041.2|47069.5|47049.5|47069.5|47049.5|47061.2|47041.2|6
1649339010000|2022-04-07 13:43:30|47071.2|47051.2|47070.4|47050.4|47071.2|47051.2|47068.7|47048.7|6
1649339020000|2022-04-07 13:43:40|47071.2|47051.2|47071.2|47051.2|47073.7|47053.7|47071.2|47051.2|7
1649339030000|2022-04-07 13:43:50|47072|47052|47074.5|47054.5|47074.5|47054.5|47072|47052|2
1649339040000|2022-04-07 13:44:00|47080.4|47060.4|47092.9|47072.9|47092.9|47072.9|47079.6|47059.6|5
1649339050000|2022-04-07 13:44:10|47094.6|47074.6|47100.4|47080.4|47100.4|47080.4|47092.9|47072.9|2
1649339060000|2022-04-07 13:44:20|47101.2|47081.2|47108.7|47088.7|47108.7|47088.7|47101.2|47081.2|14
1649339070000|2022-04-07 13:44:30|47112.9|47092.9|47113.7|47093.7|47114.5|47094.5|47112.9|47092.9|7
1649339080000|2022-04-07 13:44:40|47112.9|47092.9|47099.5|47079.5|47112.9|47092.9|47099.5|47079.5|5
1649339090000|2022-04-07 13:44:50|47098.7|47078.7|47082.9|47062.9|47098.7|47078.7|47082.9|47062.9|3
1649339100000|2022-04-07 13:45:00|47077.9|47057.9|47024.6|47004.6|47077.9|47057.9|47023.7|47003.7|42
1649339110000|2022-04-07 13:45:10|47022.9|47002.9|47010.4|46990.4|47025.4|47005.4|47007.1|46987.1|17
1649339120000|2022-04-07 13:45:20|47009.6|46989.6|47007.9|46987.9|47010.4|46990.4|47005.4|46985.4|18
1649339130000|2022-04-07 13:45:30|47008.7|46988.7|47010.4|46990.4|47010.4|46990.4|47005.4|46985.4|42
1649339140000|2022-04-07 13:45:40|47002.1|46982.1|47000.4|46980.4|47002.1|46982.1|47000.4|46980.4|11
1649339150000|2022-04-07 13:45:50|46997.9|46977.9|47001.2|46981.2|47001.2|46981.2|46997.9|46977.9|8
1649339160000|2022-04-07 13:46:00|47003.7|46983.7|47001.2|46981.2|47005.4|46985.4|47000.4|46980.4|14
1649339170000|2022-04-07 13:46:10|47000.4|46980.4|46995.4|46975.4|47000.4|46980.4|46995.4|46975.4|8
1649339180000|2022-04-07 13:46:20|46996.2|46976.2|47032.9|47012.9|47032.9|47012.9|46996.2|46976.2|19
1649339190000|2022-04-07 13:46:30|47036.2|47016.2|47051.2|47031.2|47051.2|47031.2|47036.2|47016.2|1
1649339200000|2022-04-07 13:46:40|47052|47032|47057.9|47037.9|47057.9|47037.9|47052|47032|5
1649339210000|2022-04-07 13:46:50|47059.6|47039.6|47077.1|47057.1|47077.1|47057.1|47057.9|47037.9|8
1649339220000|2022-04-07 13:47:00|47072.9|47052.9|47071.2|47051.2|47072.9|47052.9|47069.5|47049.5|9
1649339230000|2022-04-07 13:47:10|47072|47052|47070.4|47050.4|47076.2|47056.2|47070.4|47050.4|10
1649339240000|2022-04-07 13:47:20|47065.4|47045.4|47057.9|47037.9|47065.4|47045.4|47052.9|47032.9|39
1649339250000|2022-04-07 13:47:30|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|47055.4|47035.4|9
1649339260000|2022-04-07 13:47:40|47053.7|47033.7|47055.4|47035.4|47055.4|47035.4|47053.7|47033.7|17
1649339270000|2022-04-07 13:47:50|47081.2|47061.2|47092.9|47072.9|47095.4|47075.4|47081.2|47061.2|26
1649339280000|2022-04-07 13:48:00|47096.2|47076.2|47105.4|47085.4|47105.4|47085.4|47096.2|47076.2|13
1649339290000|2022-04-07 13:48:10|47106.2|47086.2|47107.9|47087.9|47110.4|47090.4|47106.2|47086.2|11
1649339300000|2022-04-07 13:48:20|47107.1|47087.1|47102.9|47082.9|47107.1|47087.1|47097.1|47077.1|7
1649339310000|2022-04-07 13:48:30|47105.4|47085.4|47102.9|47082.9|47105.4|47085.4|47102.9|47082.9|4
1649339320000|2022-04-07 13:48:40|47100.4|47080.4|47101.4|47081.4|47102.9|47082.9|47100.4|47080.4|2
1649339330000|2022-04-07 13:48:50|47099.6|47079.6|47100.4|47080.4|47100.4|47080.4|47096.2|47076.2|12
1649339340000|2022-04-07 13:49:00|47097.9|47077.9|47097.9|47077.9|47101.2|47081.2|47092.9|47072.9|33
1649339350000|2022-04-07 13:49:10|47098.7|47078.7|47092.9|47072.9|47098.7|47078.7|47092.9|47072.9|3
1649339360000|2022-04-07 13:49:20|47090.4|47070.4|47090.4|47070.4|47090.4|47070.4|47090.4|47070.4|7
1649339370000|2022-04-07 13:49:30|47087.9|47067.9|47085.4|47065.4|47087.9|47067.9|47082.9|47062.9|8
1649339380000|2022-04-07 13:49:40|||||||||6
1649339390000|2022-04-07 13:49:50|47084.7|47064.7|47087|47067|47087|47067|47082.9|47062.9|6
1649339400000|2022-04-07 13:50:00|47087.8|47067.8|47082.9|47062.9|47087.8|47067.8|47082.9|47062.9|8
1649339410000|2022-04-07 13:50:10|47083.7|47063.7|47093.7|47073.7|47093.7|47073.7|47083.7|47063.7|9
1649339420000|2022-04-07 13:50:20|47095.4|47075.4|47082.9|47062.9|47095.4|47075.4|47082.9|47062.9|6
1649339430000|2022-04-07 13:50:30|47080.4|47060.4|47085.4|47065.4|47092.9|47072.9|47080.4|47060.4|4
1649339440000|2022-04-07 13:50:40|47087.2|47067.2|47082.2|47062.2|47087.9|47067.9|47082.2|47062.2|2
1649339450000|2022-04-07 13:50:50|47082.9|47062.9|47077.9|47057.9|47082.9|47062.9|47077.9|47057.9|8
1649339460000|2022-04-07 13:51:00|47072.2|47052.2|47065.4|47045.4|47077.9|47057.9|47065.4|47045.4|7
1649339470000|2022-04-07 13:51:10|47058.7|47038.7|47055.4|47035.4|47058.7|47038.7|47055.4|47035.4|16
1649339480000|2022-04-07 13:51:20|47057.9|47037.9|47067.9|47047.9|47067.9|47047.9|47057.9|47037.9|13
1649339490000|2022-04-07 13:51:30|47066.2|47046.2|47080.4|47060.4|47080.4|47060.4|47066.2|47046.2|18
1649339500000|2022-04-07 13:51:40|47078.7|47058.7|47077.9|47057.9|47080.4|47060.4|47077.9|47057.9|5
1649339510000|2022-04-07 13:51:50|47075.4|47055.4|47075.4|47055.4|47077.9|47057.9|47074.7|47054.7|5
1649339520000|2022-04-07 13:52:00|47074.7|47054.7|47076.2|47056.2|47076.2|47056.2|47072.9|47052.9|14
1649339530000|2022-04-07 13:52:10|47075.4|47055.4|47081.2|47061.2|47081.2|47061.2|47075.4|47055.4|4
1649339540000|2022-04-07 13:52:20|47080.4|47060.4|47082.9|47062.9|47082.9|47062.9|47080.4|47060.4|4
1649339550000|2022-04-07 13:52:30|47081.2|47061.2|47081.2|47061.2|47082.9|47062.9|47080.4|47060.4|1
1649339560000|2022-04-07 13:52:40|47080.4|47060.4|47076.2|47056.2|47080.4|47060.4|47076.2|47056.2|8
1649339570000|2022-04-07 13:52:50|47078.7|47058.7|47087.9|47067.9|47092.9|47072.9|47078.7|47058.7|11
1649339580000|2022-04-07 13:53:00|47083.7|47063.7|47082.9|47062.9|47084.7|47064.7|47082.9|47062.9|13
1649339590000|2022-04-07 13:53:10|47081.2|47061.2|47060.4|47040.4|47081.2|47061.2|47060.4|47040.4|7
1649339600000|2022-04-07 13:53:20|47057.2|47037.2|47062.2|47042.2|47063.7|47043.7|47057.2|47037.2|8
1649339610000|2022-04-07 13:53:30|47063.7|47043.7|47068.7|47048.7|47072|47052|47063.7|47043.7|4
1649339620000|2022-04-07 13:53:40|47067.9|47047.9|47065.4|47045.4|47068.7|47048.7|47065.4|47045.4|2
1649339630000|2022-04-07 13:53:50|47066.2|47046.2|47062.9|47042.9|47066.2|47046.2|47062.9|47042.9|3
1649339640000|2022-04-07 13:54:00|47064.5|47044.5|47068.7|47048.7|47068.7|47048.7|47064.5|47044.5|8
1649339650000|2022-04-07 13:54:10|47069.5|47049.5|47065.4|47045.4|47069.5|47049.5|47065.4|47045.4|4
1649339660000|2022-04-07 13:54:20|47064.7|47044.7|47055.4|47035.4|47064.7|47044.7|47055.4|47035.4|5
1649339670000|2022-04-07 13:54:30|47053.7|47033.7|47077.2|47057.2|47077.2|47057.2|47052.2|47032.2|8
1649339680000|2022-04-07 13:54:40|47075.4|47055.4|47076.2|47056.2|47077.2|47057.2|47075.4|47055.4|2
1649339690000|2022-04-07 13:54:50|47075.4|47055.4|47081.2|47061.2|47081.2|47061.2|47075.4|47055.4|4
1649339700000|2022-04-07 13:55:00|47082.9|47062.9|47087|47067|47087|47067|47081.2|47061.2|6
1649339710000|2022-04-07 13:55:10|47088.7|47068.7|47085.4|47065.4|47091.2|47071.2|47085.4|47065.4|12
1649339720000|2022-04-07 13:55:20|47079.7|47059.7|47057.9|47037.9|47079.7|47059.7|47057.9|47037.9|6
1649339730000|2022-04-07 13:55:30|47060.4|47040.4|47064.5|47044.5|47064.5|47044.5|47060.4|47040.4|2
1649339740000|2022-04-07 13:55:40|47062.9|47042.9|47052.2|47032.2|47062.9|47042.9|47052.2|47032.2|10
1649339750000|2022-04-07 13:55:50|47052.9|47032.9|47057.9|47037.9|47057.9|47037.9|47052.9|47032.9|3
1649339760000|2022-04-07 13:56:00|47058.7|47038.7|47057.9|47037.9|47058.7|47038.7|47057.9|47037.9|1
1649339770000|2022-04-07 13:56:10|||||||||1
1649339780000|2022-04-07 13:56:20|47057.2|47037.2|47040.4|47020.4|47057.2|47037.2|47040.4|47020.4|13
1649339790000|2022-04-07 13:56:30|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|47039.7|47019.7|2
1649339800000|2022-04-07 13:56:40|47040.4|47020.4|47052.9|47032.9|47052.9|47032.9|47040.4|47020.4|5
1649339810000|2022-04-07 13:56:50|47055.4|47035.4|47062.9|47042.9|47063.7|47043.7|47055.4|47035.4|10
1649339820000|2022-04-07 13:57:00|47060.4|47040.4|47050.4|47030.4|47060.4|47040.4|47043.7|47023.7|14
1649339830000|2022-04-07 13:57:10|47052.9|47032.9|47046.2|47026.2|47052.9|47032.9|47046.2|47026.2|2
1649339840000|2022-04-07 13:57:20|47045.4|47025.4|47040.4|47020.4|47045.4|47025.4|47040.4|47020.4|2
1649339850000|2022-04-07 13:57:30|47039.7|47019.7|47040.4|47020.4|47040.4|47020.4|47037.9|47017.9|4
1649339860000|2022-04-07 13:57:40|47040.5|47020.5|47041.2|47021.2|47041.2|47021.2|47031.2|47011.2|21
1649339870000|2022-04-07 13:57:50|47043|47023|47048|47028|47048|47028|47043|47023|4
1649339880000|2022-04-07 13:58:00|47048.7|47028.7|47048.7|47028.7|47048.7|47028.7|47048|47028|0
1649339890000|2022-04-07 13:58:10|||||||||1
1649339900000|2022-04-07 13:58:20|47050.5|47030.5|47061.2|47041.2|47063|47043|47050.5|47030.5|4
1649339910000|2022-04-07 13:58:30|47063|47043|47063|47043|47063|47043|47061.2|47041.2|5
1649339920000|2022-04-07 13:58:40|47064.7|47044.7|47068|47048|47068|47048|47064.7|47044.7|4
1649339930000|2022-04-07 13:58:50|47070.5|47050.5|47063|47043|47073|47053|47063|47043|5
1649339940000|2022-04-07 13:59:00|47060.5|47040.5|47067.2|47047.2|47067.2|47047.2|47060.5|47040.5|4
1649339950000|2022-04-07 13:59:10|47065.5|47045.5|47068|47048|47068|47048|47063|47043|2
1649339960000|2022-04-07 13:59:20|47068.7|47048.7|47080.5|47060.5|47081.2|47061.2|47068.7|47048.7|5
1649339970000|2022-04-07 13:59:30|47079.7|47059.7|47080.5|47060.5|47081.2|47061.2|47078|47058|2
1649339980000|2022-04-07 13:59:40|47081.2|47061.2|47088|47068|47088|47068|47081.2|47061.2|5
1649339990000|2022-04-07 13:59:50|47088.7|47068.7|47088.7|47068.7|47088.7|47068.7|47088.7|47068.7|4
1649340000000|2022-04-07 14:00:00|47089.5|47069.5|47085.5|47065.5|47091.2|47071.2|47084.7|47064.7|12
1649340020000|2022-04-07 14:00:20|47088|47068|47085.5|47065.5|47088|47068|47081.2|47061.2|14
1649340030000|2022-04-07 14:00:30|47087.2|47067.2|47098|47078|47098|47078|47085.5|47065.5|16
1649340040000|2022-04-07 14:00:40|47100.5|47080.5|47098.7|47078.7|47103|47083|47098.7|47078.7|8
1649340050000|2022-04-07 14:00:50|47096.2|47076.2|47098|47078|47100.5|47080.5|47096.2|47076.2|4
1649340060000|2022-04-07 14:01:00|47100.5|47080.5|47100.5|47080.5|47105.5|47085.5|47100.5|47080.5|17
1649340070000|2022-04-07 14:01:10|47098|47078|47068|47048|47098|47078|47066.2|47046.2|17
1649340080000|2022-04-07 14:01:20|47068.7|47048.7|47088|47068|47088|47068|47068|47048|6
1649340090000|2022-04-07 14:01:30|47090.5|47070.5|47105.5|47085.5|47105.5|47085.5|47088|47068|9
1649340100000|2022-04-07 14:01:40|47106.4|47086.4|47098|47078|47108|47088|47098|47078|10
1649340110000|2022-04-07 14:01:50|47093.7|47073.7|47091.2|47071.2|47093.7|47073.7|47091.2|47071.2|2
1649340120000|2022-04-07 14:02:00|47090.5|47070.5|47090.5|47070.5|47093|47073|47086.2|47066.2|14
1649340130000|2022-04-07 14:02:10|47089.7|47069.7|47090.5|47070.5|47090.5|47070.5|47088.7|47068.7|5
1649340140000|2022-04-07 14:02:20|47088|47068|47066.2|47046.2|47088|47068|47066.2|47046.2|4
1649340150000|2022-04-07 14:02:30|47068|47048|47069.7|47049.7|47072.2|47052.2|47068|47048|5
1649340160000|2022-04-07 14:02:40|47071.4|47051.4|47072.2|47052.2|47073|47053|47066.2|47046.2|6
1649340170000|2022-04-07 14:02:50|47068.7|47048.7|47058|47038|47068.7|47048.7|47058|47038|2
1649340180000|2022-04-07 14:03:00|47055.5|47035.5|47042.8|47022.8|47055.5|47035.5|47042.8|47022.8|5
1649340190000|2022-04-07 14:03:10|47042|47022|47041.2|47021.2|47042|47022|47041.2|47021.2|1
1649340200000|2022-04-07 14:03:20|47037.2|47017.2|47037.2|47017.2|47037.2|47017.2|47037.2|47017.2|3
1649340210000|2022-04-07 14:03:30|47038|47018|47041.2|47021.2|47043|47023|47038|47018|2
1649340220000|2022-04-07 14:03:40|47040.5|47020.5|47054.5|47034.5|47054.5|47034.5|47039.7|47019.7|3
1649340230000|2022-04-07 14:03:50|47056.2|47036.2|47063|47043|47063|47043|47056.2|47036.2|6
1649340240000|2022-04-07 14:04:00|47060.5|47040.5|47051.2|47031.2|47060.5|47040.5|47051.2|47031.2|6
1649340250000|2022-04-07 14:04:10|47050.5|47030.5|47048|47028|47050.5|47030.5|47045.5|47025.5|5
1649340260000|2022-04-07 14:04:20|47045.5|47025.5|47048|47028|47048|47028|47043|47023|4
1649340270000|2022-04-07 14:04:30|47048.7|47028.7|47048|47028|47048.7|47028.7|47048|47028|4
1649340280000|2022-04-07 14:04:40|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|47046.2|47026.2|3
1649340290000|2022-04-07 14:04:50|47045.5|47025.5|47033.7|47013.7|47045.5|47025.5|47033.7|47013.7|10
1649340300000|2022-04-07 14:05:00|47031.2|47011.2|47038|47018|47038.7|47018.7|47031.2|47011.2|5
1649340310000|2022-04-07 14:05:10|47040.5|47020.5|47050.5|47030.5|47053|47033|47040.5|47020.5|7
1649340320000|2022-04-07 14:05:20|47048|47028|47041.2|47021.2|47050.5|47030.5|47041.2|47021.2|5
1649340330000|2022-04-07 14:05:30|47039.5|47019.5|47028|47008|47039.5|47019.5|47026.2|47006.2|9
1649340340000|2022-04-07 14:05:40|47023|47003|47008.7|46988.7|47023|47003|47007.2|46987.2|20
1649340350000|2022-04-07 14:05:50|47007.2|46987.2|47000.5|46980.5|47007.2|46987.2|47000.5|46980.5|19
1649340360000|2022-04-07 14:06:00|46998.7|46978.7|46975.5|46955.5|47000.5|46980.5|46973|46953|37
1649340370000|2022-04-07 14:06:10|46973|46953|46975.5|46955.5|46975.5|46955.5|46973|46953|7
1649340380000|2022-04-07 14:06:20|46976.2|46956.2|46980.5|46960.5|46981.2|46961.2|46976.2|46956.2|15
1649340390000|2022-04-07 14:06:30|46979.7|46959.7|46975.5|46955.5|46979.7|46959.7|46975.5|46955.5|8
1649340400000|2022-04-07 14:06:40|46976.3|46956.3|46978|46958|46978|46958|46976.3|46956.3|6
1649340410000|2022-04-07 14:06:50|46977.2|46957.2|46974.7|46954.7|46977.2|46957.2|46974.7|46954.7|8
1649340420000|2022-04-07 14:07:00|46972.2|46952.2|46973.9|46953.9|46977.2|46957.2|46971.4|46951.4|20
1649340430000|2022-04-07 14:07:10|46968|46948|46968|46948|46968|46948|46968|46948|13
1649340440000|2022-04-07 14:07:20|46967.2|46947.2|46968|46948|46970.5|46950.5|46965.5|46945.5|7
1649340450000|2022-04-07 14:07:30|46970.5|46950.5|46977.2|46957.2|46977.2|46957.2|46970.5|46950.5|13
1649340460000|2022-04-07 14:07:40|46976.4|46956.4|46985.5|46965.5|46988|46968|46973|46953|6
1649340470000|2022-04-07 14:07:50|46986.3|46966.3|47001.3|46981.3|47001.3|46981.3|46986.3|46966.3|6
1649340480000|2022-04-07 14:08:00|47002|46982|46993|46973|47002|46982|46993|46973|8
1649340490000|2022-04-07 14:08:10|46993.8|46973.8|46998.8|46978.8|46998.8|46978.8|46993.8|46973.8|1
1649340500000|2022-04-07 14:08:20|46998|46978|46995.5|46975.5|46998|46978|46995.5|46975.5|5
1649340510000|2022-04-07 14:08:30|46990.5|46970.5|46982.2|46962.2|46990.5|46970.5|46982.2|46962.2|13
1649340520000|2022-04-07 14:08:40|46985.5|46965.5|46990.5|46970.5|46990.5|46970.5|46983|46963|9
1649340530000|2022-04-07 14:08:50|46995.5|46975.5|46997.2|46977.2|46997.2|46977.2|46995.5|46975.5|3
1649340540000|2022-04-07 14:09:00|46995.5|46975.5|46999.5|46979.5|47001.3|46981.3|46994.7|46974.7|4
1649340550000|2022-04-07 14:09:10|46998.8|46978.8|47016.3|46996.3|47016.3|46996.3|46998|46978|13
1649340560000|2022-04-07 14:09:20|47018|46998|47018.8|46998.8|47018.8|46998.8|47018|46998|4
1649340570000|2022-04-07 14:09:30|47023.8|47003.8|47020.5|47000.5|47025.5|47005.5|47020.5|47000.5|8
1649340580000|2022-04-07 14:09:40|47018.8|46998.8|47015.5|46995.5|47020.5|47000.5|47015.5|46995.5|8
1649340590000|2022-04-07 14:09:50|47016.3|46996.3|47017.2|46997.2|47018|46998|47016.3|46996.3|4
1649340600000|2022-04-07 14:10:00|47016.4|46996.4|47008|46988|47016.4|46996.4|47008|46988|7
1649340610000|2022-04-07 14:10:10|47010.5|46990.5|47015.3|46995.3|47015.3|46995.3|47010.5|46990.5|9
1649340620000|2022-04-07 14:10:20|47014.5|46994.5|47026.3|47006.3|47026.3|47006.3|47014.5|46994.5|6
1649340630000|2022-04-07 14:10:30|47031.3|47011.3|47036.3|47016.3|47036.3|47016.3|47031.3|47011.3|7
1649340640000|2022-04-07 14:10:40|47037|47017|47038.8|47018.8|47041.3|47021.3|47037|47017|7
1649340650000|2022-04-07 14:10:50|47041.3|47021.3|47048.8|47028.8|47048.8|47028.8|47041.3|47021.3|10
1649340660000|2022-04-07 14:11:00|47049.5|47029.5|47060.5|47040.5|47060.5|47040.5|47049.5|47029.5|2
1649340670000|2022-04-07 14:11:10|47063.8|47043.8|47081.3|47061.3|47081.3|47061.3|47063.8|47043.8|18
1649340680000|2022-04-07 14:11:20|47080.5|47060.5|47080.5|47060.5|47080.5|47060.5|47079.7|47059.7|6
1649340690000|2022-04-07 14:11:30|47078|47058|47068|47048|47078|47058|47068|47048|8
1649340700000|2022-04-07 14:11:40|47065.5|47045.5|47058|47038|47065.5|47045.5|47058|47038|7
1649340710000|2022-04-07 14:11:50|47054.7|47034.7|47056.4|47036.4|47056.4|47036.4|47054.7|47034.7|1
1649340720000|2022-04-07 14:12:00|47058|47038|47073|47053|47073|47053|47058|47038|13
1649340730000|2022-04-07 14:12:10|47072.2|47052.2|47078.8|47058.8|47078.8|47058.8|47072.2|47052.2|6
1649340740000|2022-04-07 14:12:20|47080.5|47060.5|47078.8|47058.8|47080.5|47060.5|47078.8|47058.8|9
1649340750000|2022-04-07 14:12:30|47080.5|47060.5|47090.5|47070.5|47090.5|47070.5|47080.5|47060.5|14
1649340760000|2022-04-07 14:12:40|47091.3|47071.3|47093|47073|47093|47073|47090.5|47070.5|0
1649340770000|2022-04-07 14:12:50|47095.5|47075.5|47095.5|47075.5|47095.5|47075.5|47093|47073|9
1649340780000|2022-04-07 14:13:00|47094.7|47074.7|47095.5|47075.5|47096.3|47076.3|47094.7|47074.7|5
1649340790000|2022-04-07 14:13:10|47096.3|47076.3|47096.3|47076.3|47096.3|47076.3|47095.5|47075.5|9
1649340800000|2022-04-07 14:13:20|47095.5|47075.5|47078.8|47058.8|47095.5|47075.5|47078.8|47058.8|9
1649340810000|2022-04-07 14:13:30|47082|47062|47086.3|47066.3|47086.3|47066.3|47082|47062|6
1649340820000|2022-04-07 14:13:40|47088|47068|47098|47078|47098|47078|47088|47068|5
1649340830000|2022-04-07 14:13:50|47098.8|47078.8|47112|47092|47112|47092|47098.8|47078.8|5
1649340840000|2022-04-07 14:14:00|47115.5|47095.5|47118|47098|47118.8|47098.8|47115.5|47095.5|12
1649340850000|2022-04-07 14:14:10|47118.8|47098.8|47108|47088|47118.8|47098.8|47108|47088|12
1649340860000|2022-04-07 14:14:20|47105.5|47085.5|47105.5|47085.5|47105.5|47085.5|47105.5|47085.5|9
1649340870000|2022-04-07 14:14:30|47103|47083|47107|47087|47107|47087|47103|47083|3
1649340880000|2022-04-07 14:14:40|47106.3|47086.3|47103.8|47083.8|47106.3|47086.3|47103.8|47083.8|2
1649340890000|2022-04-07 14:14:50|47103|47083|47101.3|47081.3|47103|47083|47101.3|47081.3|2
1649340900000|2022-04-07 14:15:00|47100.5|47080.5|47105.5|47085.5|47105.5|47085.5|47100.5|47080.5|9
1649340910000|2022-04-07 14:15:10|47103|47083|47105.5|47085.5|47105.5|47085.5|47101.3|47081.3|14
1649340920000|2022-04-07 14:15:20|||||||||2
1649340930000|2022-04-07 14:15:30|47103|47083|47105.5|47085.5|47105.5|47085.5|47103|47083|6
1649340940000|2022-04-07 14:15:40|47106.3|47086.3|47106.3|47086.3|47106.3|47086.3|47106.3|47086.3|3
1649340950000|2022-04-07 14:15:50|47107.1|47087.1|47118.8|47098.8|47118.8|47098.8|47107.1|47087.1|10
1649340960000|2022-04-07 14:16:00|47120.5|47100.5|47120.5|47100.5|47123.8|47103.8|47119.6|47099.6|18
1649340970000|2022-04-07 14:16:10|47119.7|47099.7|47118|47098|47119.7|47099.7|47115.5|47095.5|4
1649340980000|2022-04-07 14:16:20|47116.3|47096.3|47108|47088|47118|47098|47108|47088|9
1649340990000|2022-04-07 14:16:30|47105.5|47085.5|47105.5|47085.5|47105.5|47085.5|47105.5|47085.5|0
1649341000000|2022-04-07 14:16:40|47106.3|47086.3|47112.1|47092.1|47112.1|47092.1|47106.3|47086.3|4
1649341010000|2022-04-07 14:16:50|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|47113.8|47093.8|2
1649341020000|2022-04-07 14:17:00|47116.3|47096.3|47115.5|47095.5|47118.8|47098.8|47115.5|47095.5|1
1649341030000|2022-04-07 14:17:10|47113.8|47093.8|47120.5|47100.5|47120.5|47100.5|47113.8|47093.8|12
1649341040000|2022-04-07 14:17:20|47118|47098|47117.2|47097.2|47118|47098|47114.7|47094.7|9
1649341050000|2022-04-07 14:17:30|47118|47098|47129.7|47109.7|47130.5|47110.5|47118|47098|16
1649341060000|2022-04-07 14:17:40|47128|47108|47131.3|47111.3|47131.3|47111.3|47128|47108|5
1649341070000|2022-04-07 14:17:50|47130.5|47110.5|47151.3|47131.3|47153.8|47133.8|47128.8|47108.8|30
1649341080000|2022-04-07 14:18:00|47153.8|47133.8|47168|47148|47168.8|47148.8|47151.3|47131.3|40
1649341090000|2022-04-07 14:18:10|47167.2|47147.2|47170.5|47150.5|47170.5|47150.5|47155.5|47135.5|32
1649341100000|2022-04-07 14:18:20|47171.3|47151.3|47193|47173|47193|47173|47171.3|47151.3|18
1649341110000|2022-04-07 14:18:30|47194.7|47174.7|47205.5|47185.5|47205.5|47185.5|47194.7|47174.7|7
1649341120000|2022-04-07 14:18:40|47204.7|47184.7|47209.7|47189.7|47213|47193|47203|47183|38
1649341130000|2022-04-07 14:18:50|47210.5|47190.5|47193|47173|47213|47193|47193|47173|10
1649341140000|2022-04-07 14:19:00|47192.2|47172.2|47198|47178|47198|47178|47183|47163|3
1649341150000|2022-04-07 14:19:10|47200.5|47180.5|47184.7|47164.7|47200.5|47180.5|47184.7|47164.7|8
1649341160000|2022-04-07 14:19:20|47183.9|47163.9|47187.8|47167.8|47187.8|47167.8|47170.5|47150.5|9
1649341170000|2022-04-07 14:19:30|47187.1|47167.1|47180.5|47160.5|47188.8|47168.8|47180.5|47160.5|9
1649341180000|2022-04-07 14:19:40|47183|47163|47183|47163|47183|47163|47183|47163|3
1649341190000|2022-04-07 14:19:50|47178|47158|47178|47158|47183|47163|47178|47158|1
1649341200000|2022-04-07 14:20:00|47178.8|47158.8|47210.5|47190.5|47213|47193|47178.8|47158.8|14
1649341210000|2022-04-07 14:20:10|47208|47188|47187.2|47167.2|47210.5|47190.5|47187.2|47167.2|133
1649341220000|2022-04-07 14:20:20|47185.5|47165.5|47218|47198|47218|47198|47180.5|47160.5|42
1649341230000|2022-04-07 14:20:30|47220.5|47200.5|47218|47198|47220.5|47200.5|47218|47198|7
1649341240000|2022-04-07 14:20:40|47220.5|47200.5|47218|47198|47220.5|47200.5|47218|47198|11
1649341250000|2022-04-07 14:20:50|47215.5|47195.5|47219.7|47199.7|47219.7|47199.7|47210.5|47190.5|20
1649341260000|2022-04-07 14:21:00|47218|47198|47235.5|47215.5|47240.5|47220.5|47212.2|47192.2|52
1649341270000|2022-04-07 14:21:10|47230.5|47210.5|47219.7|47199.7|47230.5|47210.5|47219.7|47199.7|12
1649341280000|2022-04-07 14:21:20|47218.9|47198.9|47222.2|47202.2|47228|47208|47217.2|47197.2|10
1649341290000|2022-04-07 14:21:30|47223|47203|47223.8|47203.8|47224.6|47204.6|47223|47203|9
1649341300000|2022-04-07 14:21:40|47223|47203|47253.8|47233.8|47255.5|47235.5|47220.5|47200.5|46
1649341310000|2022-04-07 14:21:50|47253|47233|47252.2|47232.2|47253|47233|47250.5|47230.5|8
1649341320000|2022-04-07 14:22:00|47248|47228|47243.8|47223.8|47250.5|47230.5|47243.8|47223.8|9
1649341330000|2022-04-07 14:22:10|47243|47223|47246.3|47226.3|47246.3|47226.3|47241.3|47221.3|21
1649341340000|2022-04-07 14:22:20|47248|47228|47259.7|47239.7|47259.7|47239.7|47248|47228|12
1649341350000|2022-04-07 14:22:30|47257.2|47237.2|47259.7|47239.7|47261.3|47241.3|47257.2|47237.2|15
1649341360000|2022-04-07 14:22:40|47260.5|47240.5|47260.5|47240.5|47261.3|47241.3|47256.3|47236.3|8
1649341370000|2022-04-07 14:22:50|47258|47238|47226.3|47206.3|47260.5|47240.5|47223|47203|23
1649341380000|2022-04-07 14:23:00|47223.8|47203.8|47201.3|47181.3|47226.3|47206.3|47201.3|47181.3|10
1649341390000|2022-04-07 14:23:10|47203|47183|47218|47198|47218|47198|47196.3|47176.3|59
1649341400000|2022-04-07 14:23:20|47216.3|47196.3|47213|47193|47218|47198|47213|47193|4
1649341410000|2022-04-07 14:23:30|47215.5|47195.5|47213|47193|47218|47198|47213|47193|4
1649341420000|2022-04-07 14:23:40|47210.5|47190.5|47216.3|47196.3|47216.3|47196.3|47210.5|47190.5|11
1649341430000|2022-04-07 14:23:50|47250.5|47230.5|47246.3|47226.3|47256.3|47236.3|47243|47223|14
1649341440000|2022-04-07 14:24:00|47245.5|47225.5|47248.8|47228.8|47248.8|47228.8|47245.5|47225.5|6
1649341450000|2022-04-07 14:24:10|47248|47228|47252.2|47232.2|47252.2|47232.2|47248|47228|9
1649341460000|2022-04-07 14:24:20|47250.5|47230.5|47248|47228|47253|47233|47248|47228|8
1649341470000|2022-04-07 14:24:30|47246.3|47226.3|47248|47228|47248|47228|47244.7|47224.7|5
1649341480000|2022-04-07 14:24:40|47245.5|47225.5|47248|47228|47248|47228|47245.5|47225.5|2
1649341490000|2022-04-07 14:24:50|47253|47233|47253|47233|47255.5|47235.5|47253|47233|14
1649341500000|2022-04-07 14:25:00|47253.8|47233.8|47268|47248|47268|47248|47253|47233|11
1649341510000|2022-04-07 14:25:10|47268.8|47248.8|47279.6|47259.6|47279.6|47259.6|47268.8|47248.8|14
1649341520000|2022-04-07 14:25:20|47278.8|47258.8|47279.6|47259.6|47279.6|47259.6|47278.8|47258.8|9
1649341530000|2022-04-07 14:25:30|47284.7|47264.7|47287.2|47267.2|47293|47273|47283|47263|35
1649341540000|2022-04-07 14:25:40|47289.7|47269.7|47289.7|47269.7|47289.7|47269.7|47287.2|47267.2|8
1649341550000|2022-04-07 14:25:50|47288.1|47268.1|47261.3|47241.3|47288.1|47268.1|47261.3|47241.3|41
1649341560000|2022-04-07 14:26:00|47260.5|47240.5|47258|47238|47263|47243|47257.2|47237.2|10
1649341570000|2022-04-07 14:26:10|47256.3|47236.3|47258|47238|47258|47238|47256.3|47236.3|0
1649341580000|2022-04-07 14:26:20|47256.3|47236.3|47258|47238|47258|47238|47253|47233|4
1649341590000|2022-04-07 14:26:30|47256.3|47236.3|47256.3|47236.3|47258|47238|47253.8|47233.8|2
1649341600000|2022-04-07 14:26:40|47258|47238|47256.3|47236.3|47258|47238|47256.3|47236.3|3
1649341610000|2022-04-07 14:26:50|47255.5|47235.5|47275.5|47255.5|47278|47258|47253|47233|13
1649341620000|2022-04-07 14:27:00|47278|47258|47273.8|47253.8|47278|47258|47270.5|47250.5|9
1649341630000|2022-04-07 14:27:10|47273|47253|47270.5|47250.5|47275.5|47255.5|47270.5|47250.5|14
1649341640000|2022-04-07 14:27:20|47269.7|47249.7|47263|47243|47270.5|47250.5|47263|47243|22
1649341650000|2022-04-07 14:27:30|47260.5|47240.5|47258|47238|47260.5|47240.5|47258|47238|5
1649341660000|2022-04-07 14:27:40|47255.5|47235.5|47258|47238|47258|47238|47255.5|47235.5|19
1649341670000|2022-04-07 14:27:50|47253|47233|47249.7|47229.7|47253|47233|47249.7|47229.7|7
1649341680000|2022-04-07 14:28:00|47248.9|47228.9|47242.2|47222.2|47248.9|47228.9|47242.2|47222.2|7
1649341690000|2022-04-07 14:28:10|47240.5|47220.5|47220.5|47200.5|47240.5|47220.5|47218.8|47198.8|17
1649341700000|2022-04-07 14:28:20|47218.8|47198.8|47233|47213|47233|47213|47218.8|47198.8|4
1649341710000|2022-04-07 14:28:30|47232.2|47212.2|47230.5|47210.5|47233|47213|47228|47208|6
1649341720000|2022-04-07 14:28:40|47233.8|47213.8|47248|47228|47248|47228|47233.8|47213.8|10
1649341730000|2022-04-07 14:28:50|||||||||2
1649341740000|2022-04-07 14:29:00|47249.7|47229.7|47248|47228|47249.7|47229.7|47248|47228|1
1649341750000|2022-04-07 14:29:10|||||||||2
1649341760000|2022-04-07 14:29:20|47244.7|47224.7|47245.5|47225.5|47245.5|47225.5|47244.7|47224.7|8
1649341770000|2022-04-07 14:29:30|47246.3|47226.3|47248|47228|47248|47228|47246.3|47226.3|7
1649341780000|2022-04-07 14:29:40|||||||||1
1649341790000|2022-04-07 14:29:50|47243.8|47223.8|47243|47223|47245.5|47225.5|47243|47223|10
1649341800000|2022-04-07 14:30:00|47241.3|47221.3|47238.8|47218.8|47241.3|47221.3|47237.1|47217.1|11
1649341810000|2022-04-07 14:30:10|47238|47218|47233.8|47213.8|47238|47218|47233.8|47213.8|5
1649341820000|2022-04-07 14:30:20|47236.3|47216.3|47238.8|47218.8|47238.8|47218.8|47236.3|47216.3|14
1649341830000|2022-04-07 14:30:30|47240.5|47220.5|47236.3|47216.3|47243|47223|47236.3|47216.3|15
1649341840000|2022-04-07 14:30:40|47238|47218|47238|47218|47238|47218|47238|47218|2
1649341850000|2022-04-07 14:30:50|47235.5|47215.5|47243|47223|47243|47223|47235.5|47215.5|4
1649341860000|2022-04-07 14:31:00|47244.7|47224.7|47248|47228|47248|47228|47243|47223|7
1649341870000|2022-04-07 14:31:10|47248.8|47228.8|47248|47228|47250.5|47230.5|47248|47228|16
1649341880000|2022-04-07 14:31:20|47250.5|47230.5|47248.8|47228.8|47250.5|47230.5|47248.8|47228.8|10
1649341890000|2022-04-07 14:31:30|47250.5|47230.5|47257.2|47237.2|47257.2|47237.2|47250.5|47230.5|7
1649341900000|2022-04-07 14:31:40|47254.7|47234.7|47254.7|47234.7|47254.7|47234.7|47254.7|47234.7|2
1649341910000|2022-04-07 14:31:50|47255.5|47235.5|47253|47233|47256.3|47236.3|47253|47233|4
1649341920000|2022-04-07 14:32:00|47250.5|47230.5|47233.8|47213.8|47250.5|47230.5|47228|47208|37
1649341930000|2022-04-07 14:32:10|47234.6|47214.6|47236.3|47216.3|47236.3|47216.3|47234.6|47214.6|2
1649341940000|2022-04-07 14:32:20|47238|47218|47238|47218|47238|47218|47238|47218|5
1649341950000|2022-04-07 14:32:30|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|47240.5|47220.5|3
1649341960000|2022-04-07 14:32:40|47243.9|47223.9|47244.7|47224.7|47244.7|47224.7|47240.5|47220.5|8
1649341970000|2022-04-07 14:32:50|47245.5|47225.5|47253|47233|47253|47233|47245.5|47225.5|2
1649341980000|2022-04-07 14:33:00|47253.8|47233.8|47251.3|47231.3|47255.5|47235.5|47251.3|47231.3|5
1649341990000|2022-04-07 14:33:10|47253|47233|47252.2|47232.2|47253|47233|47252.2|47232.2|0
1649342000000|2022-04-07 14:33:20|47253|47233|47253|47233|47253|47233|47253|47233|3
1649342010000|2022-04-07 14:33:30|47252.2|47232.2|47253|47233|47253|47233|47250.5|47230.5|15
1649342020000|2022-04-07 14:33:40|47254.7|47234.7|47261.3|47241.3|47263|47243|47254.7|47234.7|9
1649342030000|2022-04-07 14:33:50|47262.1|47242.1|47265.5|47245.5|47265.5|47245.5|47262.1|47242.1|2
1649342040000|2022-04-07 14:34:00|47267.1|47247.1|47284.6|47264.6|47285.4|47265.4|47267.1|47247.1|13
1649342050000|2022-04-07 14:34:10|47285.4|47265.4|47265.5|47245.5|47289.6|47269.6|47265.5|47245.5|7
1649342060000|2022-04-07 14:34:20|47264.7|47244.7|47268|47248|47268|47248|47264.7|47244.7|9
1649342070000|2022-04-07 14:34:30|||||||||7
1649342080000|2022-04-07 14:34:40|47265.5|47245.5|47258|47238|47265.5|47245.5|47258|47238|5
1649342090000|2022-04-07 14:34:50|47256.3|47236.3|47253|47233|47256.3|47236.3|47253|47233|2
1649342100000|2022-04-07 14:35:00|47250.5|47230.5|47250.5|47230.5|47253|47233|47250.5|47230.5|7
1649342110000|2022-04-07 14:35:10|47251.3|47231.3|47248|47228|47251.3|47231.3|47248|47228|7
1649342120000|2022-04-07 14:35:20|||||||||3
1649342130000|2022-04-07 14:35:30|47247.2|47227.2|47243|47223|47247.2|47227.2|47243|47223|1
1649342140000|2022-04-07 14:35:40|47248|47228|47254.7|47234.7|47254.7|47234.7|47248|47228|11
1649342150000|2022-04-07 14:35:50|47256.4|47236.4|47257.2|47237.2|47257.2|47237.2|47254.7|47234.7|1
1649342160000|2022-04-07 14:36:00|47258|47238|47258.8|47238.8|47258.8|47238.8|47258|47238|11
1649342170000|2022-04-07 14:36:10|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|47264.7|47244.7|7
1649342180000|2022-04-07 14:36:20|47266.4|47246.4|47278.8|47258.8|47280.5|47260.5|47266.4|47246.4|14
1649342190000|2022-04-07 14:36:30|47282.2|47262.2|47280.5|47260.5|47282.2|47262.2|47280.5|47260.5|3
1649342200000|2022-04-07 14:36:40|47279.7|47259.7|47276.3|47256.3|47279.7|47259.7|47276.3|47256.3|6
1649342210000|2022-04-07 14:36:50|47278|47258|47275.5|47255.5|47278|47258|47273.8|47253.8|5
1649342220000|2022-04-07 14:37:00|47273|47253|47248|47228|47278|47258|47248|47228|24
1649342230000|2022-04-07 14:37:10|47251.3|47231.3|47254.7|47234.7|47255.5|47235.5|47251.3|47231.3|6
1649342240000|2022-04-07 14:37:20|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|47250.5|47230.5|4
1649342250000|2022-04-07 14:37:30|47250.5|47230.5|47248|47228|47250.5|47230.5|47248|47228|4
1649342260000|2022-04-07 14:37:40|47246.3|47226.3|47248|47228|47248|47228|47246.3|47226.3|3
1649342270000|2022-04-07 14:37:50|47248.8|47228.8|47250.5|47230.5|47263|47243|47248.8|47228.8|19
1649342280000|2022-04-07 14:38:00|47247.2|47227.2|47232.2|47212.2|47247.2|47227.2|47232.2|47212.2|10
1649342290000|2022-04-07 14:38:10|47231.4|47211.4|47229.7|47209.7|47231.4|47211.4|47229.7|47209.7|4
1649342300000|2022-04-07 14:38:20|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|47225.5|47205.5|7
1649342310000|2022-04-07 14:38:30|47223|47203|47223|47203|47223|47203|47223|47203|2
1649342320000|2022-04-07 14:38:40|47210.5|47190.5|47200.5|47180.5|47210.5|47190.5|47200.5|47180.5|24
1649342330000|2022-04-07 14:38:50|47203|47183|47199.7|47179.7|47203|47183|47198.9|47178.9|10
1649342340000|2022-04-07 14:39:00|47194.7|47174.7|47190.5|47170.5|47194.7|47174.7|47190.5|47170.5|18
1649342350000|2022-04-07 14:39:10|47185.5|47165.5|47190.5|47170.5|47190.5|47170.5|47185.5|47165.5|34
1649342360000|2022-04-07 14:39:20|47188|47168|47188|47168|47188|47168|47188|47168|14
1649342370000|2022-04-07 14:39:30|47185.5|47165.5|47185.5|47165.5|47185.5|47165.5|47185.5|47165.5|1
1649342380000|2022-04-07 14:39:40|47188|47168|47190.5|47170.5|47190.5|47170.5|47186.3|47166.3|6
1649342390000|2022-04-07 14:39:50|47188.8|47168.8|47188|47168|47188.8|47168.8|47186.3|47166.3|4
1649342400000|2022-04-07 14:40:00|47186.3|47166.3|47180.5|47160.5|47186.3|47166.3|47180.5|47160.5|5
1649342410000|2022-04-07 14:40:10|47179.7|47159.7|47173|47153|47180.5|47160.5|47173|47153|9
1649342420000|2022-04-07 14:40:20|47170.5|47150.5|47163|47143|47170.5|47150.5|47163|47143|7
1649342430000|2022-04-07 14:40:30|47162.2|47142.2|47167.2|47147.2|47167.2|47147.2|47162.2|47142.2|4
1649342440000|2022-04-07 14:40:40|47169.7|47149.7|47144.7|47124.7|47169.7|47149.7|47144.7|47124.7|23
1649342450000|2022-04-07 14:40:50|47143.9|47123.9|47144.7|47124.7|47144.7|47124.7|47143.9|47123.9|4
1649342460000|2022-04-07 14:41:00|47145.5|47125.5|47148.8|47128.8|47148.8|47128.8|47145.5|47125.5|7
1649342470000|2022-04-07 14:41:10|47150.5|47130.5|47148.8|47128.8|47150.5|47130.5|47148.8|47128.8|0
1649342480000|2022-04-07 14:41:20|47148|47128|47151.3|47131.3|47151.3|47131.3|47148|47128|8
1649342490000|2022-04-07 14:41:30|47153|47133|47152.2|47132.2|47154.6|47134.6|47152.2|47132.2|6
1649342500000|2022-04-07 14:41:40|47153|47133|47153|47133|47153|47133|47153|47133|4
1649342510000|2022-04-07 14:41:50|47154.7|47134.7|47157.2|47137.2|47157.2|47137.2|47153|47133|0
1649342520000|2022-04-07 14:42:00|47153.8|47133.8|47154.7|47134.7|47154.7|47134.7|47153|47133|5
1649342530000|2022-04-07 14:42:10|47173|47153|47173|47153|47173|47153|47168|47148|14
1649342540000|2022-04-07 14:42:20|47173.8|47153.8|47178.8|47158.8|47178.8|47158.8|47173.8|47153.8|8
1649342550000|2022-04-07 14:42:30|47180.5|47160.5|47185.5|47165.5|47185.5|47165.5|47180.5|47160.5|5
1649342560000|2022-04-07 14:42:40|47183|47163|47186.3|47166.3|47186.3|47166.3|47183|47163|6
1649342570000|2022-04-07 14:42:50|47188|47168|47179.7|47159.7|47188|47168|47179.7|47159.7|12
1649342580000|2022-04-07 14:43:00|47176.3|47156.3|47158|47138|47176.3|47156.3|47156.3|47136.3|4
1649342590000|2022-04-07 14:43:10|47161.3|47141.3|47170.5|47150.5|47170.5|47150.5|47161.3|47141.3|3
1649342600000|2022-04-07 14:43:20|47171.3|47151.3|47163|47143|47173|47153|47163|47143|9
1649342610000|2022-04-07 14:43:30|47161.3|47141.3|47159.6|47139.6|47161.3|47141.3|47159.6|47139.6|1
1649342620000|2022-04-07 14:43:40|47161.3|47141.3|47161.3|47141.3|47161.3|47141.3|47159.6|47139.6|1
1649342630000|2022-04-07 14:43:50|47159.6|47139.6|47161.3|47141.3|47161.3|47141.3|47159.6|47139.6|1
1649342640000|2022-04-07 14:44:00|47159.6|47139.6|47158|47138|47159.6|47139.6|47158|47138|2
1649342650000|2022-04-07 14:44:10|47156.3|47136.3|47154.7|47134.7|47158|47138|47154.7|47134.7|2
1649342660000|2022-04-07 14:44:20|47153|47133|47149.7|47129.7|47153|47133|47149.7|47129.7|3
1649342670000|2022-04-07 14:44:30|47152.2|47132.2|47147.2|47127.2|47152.2|47132.2|47147.2|47127.2|7
1649342680000|2022-04-07 14:44:40|47145.5|47125.5|47148|47128|47148|47128|47145.5|47125.5|0
1649342690000|2022-04-07 14:44:50|47145.5|47125.5|47150.5|47130.5|47150.5|47130.5|47145.5|47125.5|4
1649342700000|2022-04-07 14:45:00|47153|47133|47158.8|47138.8|47158.8|47138.8|47153|47133|6
1649342710000|2022-04-07 14:45:10|47160.5|47140.5|47163|47143|47163|47143|47160.5|47140.5|4
1649342720000|2022-04-07 14:45:20|47162.2|47142.2|47158|47138|47162.2|47142.2|47158|47138|5
1649342730000|2022-04-07 14:45:30|47153.8|47133.8|47153.8|47133.8|47155.5|47135.5|47153.8|47133.8|4
1649342750000|2022-04-07 14:45:50|47158|47138|47163|47143|47163|47143|47158|47138|7
1649342760000|2022-04-07 14:46:00|47161.3|47141.3|47148|47128|47161.3|47141.3|47148|47128|24
1649342770000|2022-04-07 14:46:10|47149.7|47129.7|47158|47138|47158|47138|47148|47128|5
1649342780000|2022-04-07 14:46:20|47156.3|47136.3|47165.5|47145.5|47165.5|47145.5|47156.3|47136.3|0
1649342790000|2022-04-07 14:46:30|47164.7|47144.7|47163|47143|47164.7|47144.7|47163|47143|1
1649342800000|2022-04-07 14:46:40|47159.7|47139.7|47157.2|47137.2|47159.7|47139.7|47157.2|47137.2|3
1649342810000|2022-04-07 14:46:50|47155.5|47135.5|47145.5|47125.5|47155.5|47135.5|47145.5|47125.5|3
1649342820000|2022-04-07 14:47:00|47144.7|47124.7|47146.3|47126.3|47146.3|47126.3|47143|47123|3
1649342830000|2022-04-07 14:47:10|47148|47128|47151.3|47131.3|47151.3|47131.3|47148|47128|4
1649342840000|2022-04-07 14:47:20|||||||||4
1649342850000|2022-04-07 14:47:30|47153|47133|47153|47133|47153|47133|47153|47133|9
1649342860000|2022-04-07 14:47:40|47150.5|47130.5|47145.5|47125.5|47150.5|47130.5|47145.5|47125.5|8
1649342870000|2022-04-07 14:47:50|47144.7|47124.7|47153|47133|47154.7|47134.7|47143|47123|4
1649342880000|2022-04-07 14:48:00|47154.7|47134.7|47155.5|47135.5|47158|47138|47152.2|47132.2|9
1649342890000|2022-04-07 14:48:10|47154.7|47134.7|47150.5|47130.5|47154.7|47134.7|47150.5|47130.5|10
1649342900000|2022-04-07 14:48:20|47153|47133|47163|47143|47163|47143|47153|47133|5
1649342910000|2022-04-07 14:48:30|47163.8|47143.8|47163|47143|47168|47148|47163|47143|2
1649342920000|2022-04-07 14:48:40|47165.5|47145.5|47168|47148|47168|47148|47165.5|47145.5|1
1649342930000|2022-04-07 14:48:50|47164.7|47144.7|47163|47143|47164.7|47144.7|47163|47143|1
1649342940000|2022-04-07 14:49:00|47161.3|47141.3|47157.1|47137.1|47161.3|47141.3|47157.1|47137.1|5
1649342950000|2022-04-07 14:49:10|47155.5|47135.5|47145.5|47125.5|47155.5|47135.5|47145.5|47125.5|7
1649342960000|2022-04-07 14:49:20|||||||||3
1649342970000|2022-04-07 14:49:30|47144.7|47124.7|47141.3|47121.3|47144.7|47124.7|47135.5|47115.5|8
1649342980000|2022-04-07 14:49:40|47143|47123|47143|47123|47145.5|47125.5|47143|47123|1
1649342990000|2022-04-07 14:49:50|47145.5|47125.5|47146.3|47126.3|47146.3|47126.3|47145.5|47125.5|2
1649343000000|2022-04-07 14:50:00|47148.8|47128.8|47152.2|47132.2|47152.2|47132.2|47148.8|47128.8|2
1649343010000|2022-04-07 14:50:10|47153.9|47133.9|47163|47143|47163|47143|47152.2|47132.2|4
1649343020000|2022-04-07 14:50:20|47160.5|47140.5|47163|47143|47163|47143|47158|47138|4
1649343030000|2022-04-07 14:50:30|47164.7|47144.7|47163|47143|47164.7|47144.7|47163|47143|0
1649343040000|2022-04-07 14:50:40|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|2
1649343050000|2022-04-07 14:50:50|47158|47138|47158|47138|47158|47138|47158|47138|1
1649343060000|2022-04-07 14:51:00|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|47160.5|47140.5|3
1649343070000|2022-04-07 14:51:10|47158.8|47138.8|47160.5|47140.5|47160.5|47140.5|47158.8|47138.8|14
1649343080000|2022-04-07 14:51:20|47162.2|47142.2|47156.3|47136.3|47162.2|47142.2|47156.3|47136.3|4
1649343090000|2022-04-07 14:51:30|47158|47138|47160.5|47140.5|47160.5|47140.5|47158|47138|2
1649343100000|2022-04-07 14:51:40|||||||||2
1649343110000|2022-04-07 14:51:50|47158.8|47138.8|47158.8|47138.8|47158.8|47138.8|47157.1|47137.1|24
1649343120000|2022-04-07 14:52:00|47157.1|47137.1|47153.8|47133.8|47158.8|47138.8|47143.8|47123.8|211
1649343130000|2022-04-07 14:52:10|47153|47133|47144.7|47124.7|47153|47133|47144.7|47124.7|11
1649343140000|2022-04-07 14:52:20|47141.3|47121.3|47135.5|47115.5|47141.3|47121.3|47135.5|47115.5|6
1649343150000|2022-04-07 14:52:30|47136.3|47116.3|47133|47113|47136.3|47116.3|47133|47113|14
1649343160000|2022-04-07 14:52:40|47133.8|47113.8|47133|47113|47135.5|47115.5|47131.3|47111.3|20
1649343170000|2022-04-07 14:52:50|||||||||2
1649343180000|2022-04-07 14:53:00|47133.8|47113.8|47145.5|47125.5|47146.3|47126.3|47133.8|47113.8|4
1649343190000|2022-04-07 14:53:10|47143|47123|47150.5|47130.5|47150.5|47130.5|47143|47123|17
1649343200000|2022-04-07 14:53:20|||||||||1
1649343210000|2022-04-07 14:53:30|47148|47128|47148|47128|47148|47128|47148|47128|3
1649343220000|2022-04-07 14:53:40|47150.5|47130.5|47152.2|47132.2|47152.2|47132.2|47150.5|47130.5|3
1649343230000|2022-04-07 14:53:50|47154.7|47134.7|47163|47143|47163.8|47143.8|47154.7|47134.7|5
1649343240000|2022-04-07 14:54:00|47166.3|47146.3|47171.3|47151.3|47171.3|47151.3|47163|47143|8
1649343250000|2022-04-07 14:54:10|47173|47153|47172.2|47152.2|47173|47153|47172.2|47152.2|9
1649343260000|2022-04-07 14:54:20|47168|47148|47161.4|47141.4|47168|47148|47159.7|47139.7|2
1649343270000|2022-04-07 14:54:30|47158.9|47138.9|47157.2|47137.2|47158.9|47138.9|47157.2|47137.2|1
1649343280000|2022-04-07 14:54:40|47156.4|47136.4|47153.1|47133.1|47156.4|47136.4|47153.1|47133.1|0
1649343290000|2022-04-07 14:54:50|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|47151.4|47131.4|1
1649343300000|2022-04-07 14:55:00|47148.9|47128.9|47146.4|47126.4|47148.9|47128.9|47146.4|47126.4|2
1649343310000|2022-04-07 14:55:10|47147.2|47127.2|47161.4|47141.4|47161.4|47141.4|47147.2|47127.2|5
1649343320000|2022-04-07 14:55:20|47163|47143|47175.5|47155.5|47175.5|47155.5|47163|47143|5
1649343330000|2022-04-07 14:55:30|47173|47153|47173|47153|47175.5|47155.5|47173|47153|1
1649343340000|2022-04-07 14:55:40|47173.8|47153.8|47173.8|47153.8|47176.3|47156.3|47173.8|47153.8|5
1649343350000|2022-04-07 14:55:50|47174.6|47154.6|47181.4|47161.4|47181.4|47161.4|47174.6|47154.6|6
1649343360000|2022-04-07 14:56:00|47183.9|47163.9|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|4
1649343370000|2022-04-07 14:56:10|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|47183.9|47163.9|3
1649343380000|2022-04-07 14:56:20|47185.6|47165.6|47181.4|47161.4|47185.6|47165.6|47181.4|47161.4|6
1649343400000|2022-04-07 14:56:40|47184.7|47164.7|47187.2|47167.2|47189.7|47169.7|47182.2|47162.2|12
1649343410000|2022-04-07 14:56:50|47189.7|47169.7|47212.2|47192.2|47212.2|47192.2|47189.7|47169.7|22
1649343420000|2022-04-07 14:57:00|47209.7|47189.7|47204.7|47184.7|47209.7|47189.7|47203|47183|4
1649343430000|2022-04-07 14:57:10|47216.4|47196.4|47206.4|47186.4|47218.1|47198.1|47206.4|47186.4|21
1649343440000|2022-04-07 14:57:20|47203.9|47183.9|47195.6|47175.6|47203.9|47183.9|47195.6|47175.6|8
1649343450000|2022-04-07 14:57:30|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|47201.4|47181.4|10
1649343460000|2022-04-07 14:57:40|47191.4|47171.4|47192.2|47172.2|47192.2|47172.2|47186.4|47166.4|5
1649343470000|2022-04-07 14:57:50|47193.9|47173.9|47196.4|47176.4|47198.9|47178.9|47193.9|47173.9|8
1649343480000|2022-04-07 14:58:00|47194.7|47174.7|47197.2|47177.2|47200.6|47180.6|47191.4|47171.4|7
1649343490000|2022-04-07 14:58:10|47196.4|47176.4|47191.4|47171.4|47200.6|47180.6|47191.4|47171.4|3
1649343500000|2022-04-07 14:58:20|47188.9|47168.9|47191.4|47171.4|47191.4|47171.4|47186.4|47166.4|2
1649343510000|2022-04-07 14:58:30|47189.7|47169.7|47188.1|47168.1|47190.6|47170.6|47188.1|47168.1|1
1649343520000|2022-04-07 14:58:40|47185.6|47165.6|47184.8|47164.8|47187.3|47167.3|47184.8|47164.8|255
1649343530000|2022-04-07 14:58:50|47182.3|47162.3|47181.4|47161.4|47183.9|47163.9|47181.4|47161.4|20
1649343540000|2022-04-07 14:59:00|47183.1|47163.1|47178.1|47158.1|47183.1|47163.1|47178.1|47158.1|2
1649343550000|2022-04-07 14:59:10|||||||||4
1649343560000|2022-04-07 14:59:20|47177.3|47157.3|47177.3|47157.3|47177.3|47157.3|47177.3|47157.3|3
1649343570000|2022-04-07 14:59:30|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|6
1649343580000|2022-04-07 14:59:40|47183.1|47163.1|47180.6|47160.6|47184.8|47164.8|47180.6|47160.6|2
1649343590000|2022-04-07 14:59:50|47182.3|47162.3|47184.8|47164.8|47187.3|47167.3|47180.6|47160.6|6
1649343600000|2022-04-07 15:00:00|47185.6|47165.6|47209.8|47189.8|47212.3|47192.3|47185.6|47165.6|25
1649343610000|2022-04-07 15:00:10|47212.3|47192.3|47211.6|47191.6|47212.3|47192.3|47210.8|47190.8|8
1649343620000|2022-04-07 15:00:20|47210.8|47190.8|47219.8|47199.8|47219.8|47199.8|47209.1|47189.1|9
1649343630000|2022-04-07 15:00:30|47218.1|47198.1|47212.3|47192.3|47219.8|47199.8|47212.3|47192.3|13
1649343640000|2022-04-07 15:00:40|47211.6|47191.6|47221.6|47201.6|47221.6|47201.6|47203.3|47183.3|4
1649343650000|2022-04-07 15:00:50|47219.8|47199.8|47217.3|47197.3|47219.8|47199.8|47217.3|47197.3|6
1649343660000|2022-04-07 15:01:00|47214.8|47194.8|47206.6|47186.6|47214.8|47194.8|47206.6|47186.6|5
1649343670000|2022-04-07 15:01:10|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|2
1649343680000|2022-04-07 15:01:20|47207.3|47187.3|47209.8|47189.8|47209.8|47189.8|47207.3|47187.3|8
1649343690000|2022-04-07 15:01:30|47214.8|47194.8|47214.8|47194.8|47217.3|47197.3|47209.8|47189.8|10
1649343710000|2022-04-07 15:01:50|47213.1|47193.1|47209.8|47189.8|47214.8|47194.8|47209.8|47189.8|606
1649343720000|2022-04-07 15:02:00|47213.3|47193.3|47228.3|47208.3|47232.5|47212.5|47213.3|47193.3|14
1649343730000|2022-04-07 15:02:10|47230.8|47210.8|47241.6|47221.6|47241.6|47221.6|47230.8|47210.8|16
1649343740000|2022-04-07 15:02:20|47245.8|47225.8|47255.8|47235.8|47255.8|47235.8|47245.8|47225.8|37
1649343750000|2022-04-07 15:02:30|47259.1|47239.1|47273.3|47253.3|47275.8|47255.8|47259.1|47239.1|32
1649343760000|2022-04-07 15:02:40|47274.1|47254.1|47260.8|47240.8|47274.1|47254.1|47260.8|47240.8|12
1649343770000|2022-04-07 15:02:50|47259.1|47239.1|47243.3|47223.3|47259.1|47239.1|47243.3|47223.3|15
1649343780000|2022-04-07 15:03:00|47245.8|47225.8|47253.3|47233.3|47255|47235|47245.8|47225.8|10
1649343790000|2022-04-07 15:03:10|||||||||3
1649343800000|2022-04-07 15:03:20|47261.6|47241.6|47263.3|47243.3|47266.6|47246.6|47261.6|47241.6|6
1649343810000|2022-04-07 15:03:30|47260|47240|47261.6|47241.6|47264.1|47244.1|47259.9|47239.9|8
1649343820000|2022-04-07 15:03:40|47259.9|47239.9|47253.3|47233.3|47261.6|47241.6|47253.3|47233.3|3
1649343830000|2022-04-07 15:03:50|47251.6|47231.6|47227.4|47207.4|47251.6|47231.6|47227.4|47207.4|104
1649343840000|2022-04-07 15:04:00|47224.9|47204.9|47224.9|47204.9|47224.9|47204.9|47220.6|47200.6|4
1649343850000|2022-04-07 15:04:10|47225.6|47205.6|47228.3|47208.3|47230.8|47210.8|47225.6|47205.6|16
1649343860000|2022-04-07 15:04:20|47223.3|47203.3|47216.6|47196.6|47223.3|47203.3|47216.6|47196.6|12
1649343870000|2022-04-07 15:04:30|47215.8|47195.8|47202.4|47182.4|47215.8|47195.8|47202.4|47182.4|6
1649343880000|2022-04-07 15:04:40|||||||||1
1649343890000|2022-04-07 15:04:50|47200.8|47180.8|47203.9|47183.9|47203.9|47183.9|47190.6|47170.6|10
1649343900000|2022-04-07 15:05:00|47205.6|47185.6|47198.1|47178.1|47205.6|47185.6|47198.1|47178.1|4
1649343910000|2022-04-07 15:05:10|47196.4|47176.4|47190.6|47170.6|47196.4|47176.4|47190.6|47170.6|12
1649343920000|2022-04-07 15:05:20|47192.4|47172.4|47200.8|47180.8|47200.8|47180.8|47192.4|47172.4|5
1649343930000|2022-04-07 15:05:30|47198.3|47178.3|47198.3|47178.3|47198.3|47178.3|47198.3|47178.3|1
1649343940000|2022-04-07 15:05:40|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|12
1649343950000|2022-04-07 15:05:50|47197.4|47177.4|47211.6|47191.6|47211.6|47191.6|47197.4|47177.4|10
1649343960000|2022-04-07 15:06:00|47206.4|47186.4|47195.8|47175.8|47208.1|47188.1|47195.8|47175.8|6
1649343970000|2022-04-07 15:06:10|47192.4|47172.4|47192.4|47172.4|47192.4|47172.4|47192.4|47172.4|60
1649343980000|2022-04-07 15:06:20|47190.6|47170.6|47198.9|47178.9|47200.5|47180.5|47190.6|47170.6|132
1649343990000|2022-04-07 15:06:30|47198.1|47178.1|47196.4|47176.4|47198.1|47178.1|47195.6|47175.6|15
1649344000000|2022-04-07 15:06:40|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|0
1649344010000|2022-04-07 15:06:50|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|47198.1|47178.1|4
1649344020000|2022-04-07 15:07:00|||||||||28
1649344030000|2022-04-07 15:07:10|47198.1|47178.1|47194.7|47174.7|47198.1|47178.1|47194.7|47174.7|7
1649344040000|2022-04-07 15:07:20|47196.4|47176.4|47194.7|47174.7|47196.4|47176.4|47194.7|47174.7|10
1649344050000|2022-04-07 15:07:30|47193|47173|47188.1|47168.1|47193|47173|47188.1|47168.1|6
1649344060000|2022-04-07 15:07:40|||||||||10
1649344070000|2022-04-07 15:07:50|47188.9|47168.9|47193.9|47173.9|47193.9|47173.9|47188.9|47168.9|8
1649344080000|2022-04-07 15:08:00|47194.7|47174.7|47223|47203|47223|47203|47194.7|47174.7|11
1649344090000|2022-04-07 15:08:10|47226.4|47206.4|47228.9|47208.9|47228.9|47208.9|47226.4|47206.4|8
1649344100000|2022-04-07 15:08:20|47228.1|47208.1|47245.6|47225.6|47245.6|47225.6|47223.9|47203.9|9
1649344110000|2022-04-07 15:08:30|47248.1|47228.1|47246.4|47226.4|47248.1|47228.1|47245.6|47225.6|14
1649344120000|2022-04-07 15:08:40|47245.6|47225.6|47241.4|47221.4|47245.6|47225.6|47241.4|47221.4|19
1649344130000|2022-04-07 15:08:50|47239.7|47219.7|47218.9|47198.9|47239.7|47219.7|47216.4|47196.4|31
1649344140000|2022-04-07 15:09:00|47216.4|47196.4|47212.2|47192.2|47216.4|47196.4|47212.2|47192.2|5
1649344150000|2022-04-07 15:09:10|47208.9|47188.9|47231.4|47211.4|47231.4|47211.4|47208.9|47188.9|8
1649344160000|2022-04-07 15:09:20|||||||||5
1649344170000|2022-04-07 15:09:30|47233.1|47213.1|47231.4|47211.4|47233.1|47213.1|47231.4|47211.4|9
1649344180000|2022-04-07 15:09:40|||||||||2
1649344190000|2022-04-07 15:09:50|47233.1|47213.1|47231.4|47211.4|47233.1|47213.1|47231.4|47211.4|4
1649344200000|2022-04-07 15:10:00|47230.6|47210.6|47227.2|47207.2|47230.6|47210.6|47227.2|47207.2|1
1649344210000|2022-04-07 15:10:10|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|0
1649344220000|2022-04-07 15:10:20|47227.4|47207.4|47226.4|47206.4|47227.4|47207.4|47223.9|47203.9|9
1649344230000|2022-04-07 15:10:30|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|3
1649344240000|2022-04-07 15:10:40|47223.1|47203.1|47225.6|47205.6|47225.6|47205.6|47223.1|47203.1|3
1649344250000|2022-04-07 15:10:50|||||||||1
1649344260000|2022-04-07 15:11:00|47226.4|47206.4|47211.4|47191.4|47226.4|47206.4|47211.4|47191.4|3
1649344270000|2022-04-07 15:11:10|||||||||1
1649344280000|2022-04-07 15:11:20|47213|47193|47214.7|47194.7|47214.7|47194.7|47213|47193|7
1649344290000|2022-04-07 15:11:30|47215.5|47195.5|47214.7|47194.7|47215.5|47195.5|47214.7|47194.7|89
1649344300000|2022-04-07 15:11:40|47213|47193|47208|47188|47213|47193|47208|47188|5
1649344310000|2022-04-07 15:11:50|47208.8|47188.8|47204.7|47184.7|47208.8|47188.8|47204.7|47184.7|299
1649344320000|2022-04-07 15:12:00|47206.4|47186.4|47208.9|47188.9|47208.9|47188.9|47204.7|47184.7|10
1649344330000|2022-04-07 15:12:10|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|6
1649344340000|2022-04-07 15:12:20|47218.9|47198.9|47216.4|47196.4|47220.6|47200.6|47216.4|47196.4|1
1649344350000|2022-04-07 15:12:30|47213.9|47193.9|47208.9|47188.9|47213.9|47193.9|47208.9|47188.9|6
1649344360000|2022-04-07 15:12:40|||||||||3
1649344370000|2022-04-07 15:12:50|47207.2|47187.2|47206.4|47186.4|47207.2|47187.2|47206.4|47186.4|5
1649344380000|2022-04-07 15:13:00|||||||||2
1649344390000|2022-04-07 15:13:10|47207.2|47187.2|47211.4|47191.4|47212.2|47192.2|47206.4|47186.4|25
1649344400000|2022-04-07 15:13:20|||||||||4
1649344410000|2022-04-07 15:13:30|47212.2|47192.2|47223|47203|47223|47203|47212.2|47192.2|9
1649344420000|2022-04-07 15:13:40|||||||||1
1649344430000|2022-04-07 15:13:50|47224.7|47204.7|47211.4|47191.4|47224.7|47204.7|47208.2|47188.2|10
1649344440000|2022-04-07 15:14:00|47213.2|47193.2|47221.4|47201.4|47221.4|47201.4|47213.2|47193.2|10
1649344450000|2022-04-07 15:14:10|47216.4|47196.4|47213.9|47193.9|47216.4|47196.4|47213.9|47193.9|9
1649344460000|2022-04-07 15:14:20|47213.2|47193.2|47211.4|47191.4|47213.2|47193.2|47211.4|47191.4|7
1649344470000|2022-04-07 15:14:30|47208.9|47188.9|47206.4|47186.4|47208.9|47188.9|47206.4|47186.4|5
1649344480000|2022-04-07 15:14:40|47207.2|47187.2|47215.7|47195.7|47215.7|47195.7|47207.2|47187.2|17
1649344490000|2022-04-07 15:14:50|47214.9|47194.9|47219.9|47199.9|47219.9|47199.9|47214.9|47194.9|1
1649344500000|2022-04-07 15:15:00|47214.9|47194.9|47219.9|47199.9|47219.9|47199.9|47214.9|47194.9|22
1649344510000|2022-04-07 15:15:10|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|3
1649344520000|2022-04-07 15:15:20|47222.4|47202.4|47212.4|47192.4|47222.4|47202.4|47212.4|47192.4|5
1649344530000|2022-04-07 15:15:30|47214.9|47194.9|47212.4|47192.4|47214.9|47194.9|47209.1|47189.1|58
1649344540000|2022-04-07 15:15:40|47215.7|47195.7|47213.2|47193.2|47215.7|47195.7|47213.2|47193.2|6
1649344550000|2022-04-07 15:15:50|47213.9|47193.9|47224.9|47204.9|47224.9|47204.9|47213.9|47193.9|6
1649344560000|2022-04-07 15:16:00|47228.2|47208.2|47232.4|47212.4|47234.1|47214.1|47228.2|47208.2|1
1649344570000|2022-04-07 15:16:10|47231.6|47211.6|47229.9|47209.9|47232.4|47212.4|47226.6|47206.6|8
1649344580000|2022-04-07 15:16:20|47231.6|47211.6|47234.1|47214.1|47234.1|47214.1|47231.6|47211.6|5
1649344590000|2022-04-07 15:16:30|47234.9|47214.9|47234.9|47214.9|47234.9|47214.9|47234.9|47214.9|1
1649344600000|2022-04-07 15:16:40|47233.2|47213.2|47234.9|47214.9|47234.9|47214.9|47233.2|47213.2|1
1649344610000|2022-04-07 15:16:50|47233.2|47213.2|47234.9|47214.9|47235.7|47215.7|47233.2|47213.2|3
1649344620000|2022-04-07 15:17:00|47233.2|47213.2|47234.9|47214.9|47234.9|47214.9|47233.2|47213.2|3
1649344630000|2022-04-07 15:17:10|47235.7|47215.7|47243.2|47223.2|47243.2|47223.2|47235.7|47215.7|12
1649344640000|2022-04-07 15:17:20|47241.4|47221.4|47243.2|47223.2|47243.2|47223.2|47239.9|47219.9|1
1649344650000|2022-04-07 15:17:30|47244.9|47224.9|47248.2|47228.2|47248.2|47228.2|47244.9|47224.9|7
1649344660000|2022-04-07 15:17:40|47249.9|47229.9|47249.9|47229.9|47252.4|47232.4|47249.9|47229.9|14
1649344670000|2022-04-07 15:17:50|47250.7|47230.7|47249.9|47229.9|47250.7|47230.7|47249.9|47229.9|3
1649344680000|2022-04-07 15:18:00|47249.1|47229.1|47238.2|47218.2|47249.1|47229.1|47238.2|47218.2|18
1649344690000|2022-04-07 15:18:10|47237.4|47217.4|47242.4|47222.4|47247.4|47227.4|47237.4|47217.4|16
1649344700000|2022-04-07 15:18:20|47241.6|47221.6|47237.4|47217.4|47241.6|47221.6|47237.4|47217.4|7
1649344710000|2022-04-07 15:18:30|47234.9|47214.9|47229.9|47209.9|47234.9|47214.9|47229.9|47209.9|5
1649344720000|2022-04-07 15:18:40|47229.1|47209.1|47208.2|47188.2|47229.1|47209.1|47207.4|47187.4|7
1649344730000|2022-04-07 15:18:50|47209.9|47189.9|47204.9|47184.9|47209.9|47189.9|47199.9|47179.9|4
1649344740000|2022-04-07 15:19:00|47206.6|47186.6|47206.6|47186.6|47206.6|47186.6|47206.6|47186.6|3
1649344750000|2022-04-07 15:19:10|47207.4|47187.4|47213.3|47193.3|47213.3|47193.3|47207.4|47187.4|4
1649344760000|2022-04-07 15:19:20|47211.6|47191.6|47212.4|47192.4|47212.4|47192.4|47211.6|47191.6|13
1649344770000|2022-04-07 15:19:30|47213.2|47193.2|47213.2|47193.2|47213.2|47193.2|47213.2|47193.2|5
1649344780000|2022-04-07 15:19:40|47214.9|47194.9|47213.2|47193.2|47214.9|47194.9|47213.2|47193.2|4
1649344790000|2022-04-07 15:19:50|47214.9|47194.9|47215.7|47195.7|47215.7|47195.7|47214.9|47194.9|6
1649344800000|2022-04-07 15:20:00|47214.9|47194.9|47195.7|47175.7|47214.9|47194.9|47195.7|47175.7|11
1649344810000|2022-04-07 15:20:10|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|47193.9|47173.9|4
1649344820000|2022-04-07 15:20:20|47192.4|47172.4|47184.9|47164.9|47192.4|47172.4|47184.9|47164.9|14
1649344830000|2022-04-07 15:20:30|47183.2|47163.2|47188.2|47168.2|47188.2|47168.2|47183.2|47163.2|6
1649344840000|2022-04-07 15:20:40|||||||||4
1649344850000|2022-04-07 15:20:50|47188.9|47168.9|47190.7|47170.7|47190.7|47170.7|47188.9|47168.9|3
1649344860000|2022-04-07 15:21:00|47192.4|47172.4|47198.2|47178.2|47198.2|47178.2|47192.4|47172.4|3
1649344870000|2022-04-07 15:21:10|47194.1|47174.1|47185.7|47165.7|47194.1|47174.1|47185.7|47165.7|5
1649344880000|2022-04-07 15:21:20|47186.4|47166.4|47183.2|47163.2|47186.4|47166.4|47183.2|47163.2|3
1649344890000|2022-04-07 15:21:30|47183.9|47163.9|47183.2|47163.2|47183.9|47163.9|47183.2|47163.2|1
1649344900000|2022-04-07 15:21:40|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|3
1649344910000|2022-04-07 15:21:50|47173.2|47153.2|47193.2|47173.2|47193.2|47173.2|47173.2|47153.2|15
1649344920000|2022-04-07 15:22:00|47193.9|47173.9|47178.2|47158.2|47193.9|47173.9|47178.2|47158.2|14
1649344930000|2022-04-07 15:22:10|47176.6|47156.6|47169.9|47149.9|47176.6|47156.6|47169.9|47149.9|7
1649344940000|2022-04-07 15:22:20|47173.2|47153.2|47188.2|47168.2|47188.9|47168.9|47173.2|47153.2|11
1649344950000|2022-04-07 15:22:30|47198.9|47178.9|47196.4|47176.4|47198.9|47178.9|47196.4|47176.4|5
1649344960000|2022-04-07 15:22:40|47195.7|47175.7|47193.9|47173.9|47196.4|47176.4|47191.4|47171.4|6
1649344970000|2022-04-07 15:22:50|47191.4|47171.4|47194|47174|47196.5|47176.5|47191.4|47171.4|3
1649344980000|2022-04-07 15:23:00|47193.2|47173.2|47193.2|47173.2|47195.7|47175.7|47191.5|47171.5|5
1649344990000|2022-04-07 15:23:10|47190.7|47170.7|47184.9|47164.9|47190.7|47170.7|47176.5|47156.5|10
1649345000000|2022-04-07 15:23:20|47183.2|47163.2|47183.2|47163.2|47184|47164|47183.2|47163.2|6
1649345010000|2022-04-07 15:23:30|47180.7|47160.7|47177.4|47157.4|47180.7|47160.7|47177.4|47157.4|5
1649345020000|2022-04-07 15:23:40|47176.6|47156.6|47178.3|47158.3|47178.3|47158.3|47176.6|47156.6|2
1649345040000|2022-04-07 15:24:00|||||||||1
1649345050000|2022-04-07 15:24:10|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|47179.9|47159.9|2
1649345060000|2022-04-07 15:24:20|47182.4|47162.4|47181.6|47161.6|47182.4|47162.4|47181.6|47161.6|2
1649345070000|2022-04-07 15:24:30|47180.8|47160.8|47184.9|47164.9|47184.9|47164.9|47180.8|47160.8|19
1649345080000|2022-04-07 15:24:40|47187.4|47167.4|47197.4|47177.4|47197.4|47177.4|47187.4|47167.4|38
1649345090000|2022-04-07 15:24:50|47199.9|47179.9|47204.9|47184.9|47204.9|47184.9|47199.9|47179.9|20
1649345100000|2022-04-07 15:25:00|47204.1|47184.1|47191.6|47171.6|47204.1|47184.1|47191.6|47171.6|7
1649345110000|2022-04-07 15:25:10|47188.3|47168.3|47177.4|47157.4|47188.3|47168.3|47177.4|47157.4|3
1649345120000|2022-04-07 15:25:20|47176.6|47156.6|47182.4|47162.4|47182.4|47162.4|47174.9|47154.9|29
1649345130000|2022-04-07 15:25:30|47180.7|47160.7|47172.4|47152.4|47180.7|47160.7|47172.4|47152.4|2
1649345140000|2022-04-07 15:25:40|47174.1|47154.1|47172.4|47152.4|47174.1|47154.1|47171.6|47151.6|2
1649345150000|2022-04-07 15:25:50|47174.1|47154.1|47172.4|47152.4|47174.1|47154.1|47169.9|47149.9|2
1649345160000|2022-04-07 15:26:00|47174.9|47154.9|47174.9|47154.9|47182.4|47162.4|47174.9|47154.9|120
1649345170000|2022-04-07 15:26:10|||||||||1
1649345180000|2022-04-07 15:26:20|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|2
1649345190000|2022-04-07 15:26:30|47169.9|47149.9|47164.9|47144.9|47170.8|47150.8|47164.9|47144.9|9
1649345200000|2022-04-07 15:26:40|47169.9|47149.9|47182.4|47162.4|47182.4|47162.4|47169.9|47149.9|4
1649345210000|2022-04-07 15:26:50|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|47182.4|47162.4|2
1649345220000|2022-04-07 15:27:00|47185.7|47165.7|47190.7|47170.7|47190.7|47170.7|47185.7|47165.7|4
1649345230000|2022-04-07 15:27:10|47191.5|47171.5|47190.7|47170.7|47193.2|47173.2|47190.7|47170.7|2
1649345240000|2022-04-07 15:27:20|47192.4|47172.4|47198.2|47178.2|47198.2|47178.2|47192.4|47172.4|5
1649345250000|2022-04-07 15:27:30|47199.9|47179.9|47199.9|47179.9|47202.4|47182.4|47199.9|47179.9|2
1649345260000|2022-04-07 15:27:40|47196.6|47176.6|47193.2|47173.2|47196.6|47176.6|47193.2|47173.2|1
1649345270000|2022-04-07 15:27:50|47194.9|47174.9|47200.7|47180.7|47200.7|47180.7|47194.9|47174.9|6
1649345280000|2022-04-07 15:28:00|47198.2|47178.2|47190.7|47170.7|47198.2|47178.2|47190.7|47170.7|7
1649345290000|2022-04-07 15:28:10|47189.9|47169.9|47198.2|47178.2|47204.1|47184.1|47189.9|47169.9|5
1649345300000|2022-04-07 15:28:20|47199.9|47179.9|47189.9|47169.9|47199.9|47179.9|47189.9|47169.9|4
1649345310000|2022-04-07 15:28:30|47188.2|47168.2|47174.9|47154.9|47188.2|47168.2|47174.9|47154.9|24
1649345320000|2022-04-07 15:28:40|47173.2|47153.2|47179|47159|47179|47159|47170.7|47150.7|6
1649345330000|2022-04-07 15:28:50|47178.2|47158.2|47179.9|47159.9|47183.3|47163.3|47178.2|47158.2|4
1649345340000|2022-04-07 15:29:00|47176.6|47156.6|47169.9|47149.9|47176.6|47156.6|47169.9|47149.9|7
1649345350000|2022-04-07 15:29:10|47169.1|47149.1|47169.9|47149.9|47169.9|47149.9|47162.4|47142.4|8
1649345360000|2022-04-07 15:29:20|47171.6|47151.6|47159.9|47139.9|47171.6|47151.6|47155.7|47135.7|23
1649345370000|2022-04-07 15:29:30|47160.7|47140.7|47160.7|47140.7|47162.4|47142.4|47159.9|47139.9|2
1649345380000|2022-04-07 15:29:40|47162.4|47142.4|47159.9|47139.9|47164.9|47144.9|47159.9|47139.9|6
1649345390000|2022-04-07 15:29:50|47157.4|47137.4|47159.9|47139.9|47159.9|47139.9|47157.4|47137.4|4
1649345400000|2022-04-07 15:30:00|47158.2|47138.2|47157.4|47137.4|47159.1|47139.1|47154.9|47134.9|8
1649345410000|2022-04-07 15:30:10|47155.7|47135.7|47161.5|47141.5|47161.5|47141.5|47155.7|47135.7|10
1649345420000|2022-04-07 15:30:20|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|1
1649345430000|2022-04-07 15:30:30|47183.2|47163.2|47176.6|47156.6|47183.2|47163.2|47176.6|47156.6|18
1649345440000|2022-04-07 15:30:40|47178.2|47158.2|47189.9|47169.9|47189.9|47169.9|47178.2|47158.2|8
1649345450000|2022-04-07 15:30:50|47194.9|47174.9|47194.9|47174.9|47194.9|47174.9|47194.9|47174.9|2
1649345460000|2022-04-07 15:31:00|47192.4|47172.4|47189.9|47169.9|47194.9|47174.9|47189.9|47169.9|1
1649345470000|2022-04-07 15:31:10|||||||||3
1649345480000|2022-04-07 15:31:20|47188.3|47168.3|47184.9|47164.9|47188.3|47168.3|47184.9|47164.9|8
1649345490000|2022-04-07 15:31:30|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|47182.4|47162.4|4
1649345500000|2022-04-07 15:31:40|47181.6|47161.6|47179.9|47159.9|47181.6|47161.6|47179.9|47159.9|2
1649345510000|2022-04-07 15:31:50|||||||||1
1649345520000|2022-04-07 15:32:00|47178.2|47158.2|47198.2|47178.2|47198.2|47178.2|47178.2|47158.2|10
1649345530000|2022-04-07 15:32:10|47199.9|47179.9|47201.6|47181.6|47201.6|47181.6|47197.4|47177.4|5
1649345540000|2022-04-07 15:32:20|47202.4|47182.4|47204.9|47184.9|47207.4|47187.4|47202.4|47182.4|9
1649345550000|2022-04-07 15:32:30|47205.7|47185.7|47202.4|47182.4|47207.4|47187.4|47202.4|47182.4|4
1649345560000|2022-04-07 15:32:40|47200.7|47180.7|47206.6|47186.6|47206.6|47186.6|47199.9|47179.9|2
1649345570000|2022-04-07 15:32:50|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|1
1649345580000|2022-04-07 15:33:00|47204.9|47184.9|47204.9|47184.9|47204.9|47184.9|47204.9|47184.9|8
1649345590000|2022-04-07 15:33:10|||||||||2
1649345600000|2022-04-07 15:33:20|47204.1|47184.1|47189.9|47169.9|47204.1|47184.1|47189.9|47169.9|21
1649345610000|2022-04-07 15:33:30|47189.1|47169.1|47187.4|47167.4|47189.1|47169.1|47187.4|47167.4|8
1649345620000|2022-04-07 15:33:40|47182.4|47162.4|47180.7|47160.7|47182.4|47162.4|47180.7|47160.7|5
1649345630000|2022-04-07 15:33:50|47182.4|47162.4|47184.9|47164.9|47184.9|47164.9|47180.7|47160.7|7
1649345640000|2022-04-07 15:34:00|47183.2|47163.2|47184.1|47164.1|47184.9|47164.9|47183.2|47163.2|5
1649345650000|2022-04-07 15:34:10|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|47184.9|47164.9|2
1649345660000|2022-04-07 15:34:20|47184.1|47164.1|47187.4|47167.4|47187.4|47167.4|47182.4|47162.4|13
1649345670000|2022-04-07 15:34:30|47193.2|47173.2|47202.4|47182.4|47202.4|47182.4|47193.2|47173.2|7
1649345680000|2022-04-07 15:34:40|47204.9|47184.9|47204.9|47184.9|47205.7|47185.7|47204.9|47184.9|3
1649345690000|2022-04-07 15:34:50|47202.4|47182.4|47192.4|47172.4|47202.4|47182.4|47192.4|47172.4|9
1649345700000|2022-04-07 15:35:00|47194.9|47174.9|47194.9|47174.9|47195.7|47175.7|47194.1|47174.1|7
1649345710000|2022-04-07 15:35:10|47195.7|47175.7|47204.9|47184.9|47205.7|47185.7|47195.7|47175.7|8
1649345720000|2022-04-07 15:35:20|47205.7|47185.7|47204.9|47184.9|47207.4|47187.4|47203.2|47183.2|1
1649345730000|2022-04-07 15:35:30|47207.4|47187.4|47216.5|47196.5|47216.5|47196.5|47207.4|47187.4|10
1649345740000|2022-04-07 15:35:40|47218.2|47198.2|47230.7|47210.7|47234.9|47214.9|47218.2|47198.2|10
1649345750000|2022-04-07 15:35:50|||||||||3
1649345760000|2022-04-07 15:36:00|47232.4|47212.4|47234.9|47214.9|47234.9|47214.9|47232.4|47212.4|3
1649345770000|2022-04-07 15:36:10|47235.7|47215.7|47234.9|47214.9|47237.4|47217.4|47233.2|47213.2|4
1649345780000|2022-04-07 15:36:20|47233.2|47213.2|47227.4|47207.4|47234.9|47214.9|47227.4|47207.4|7
1649345790000|2022-04-07 15:36:30|47228.2|47208.2|47232.4|47212.4|47234.9|47214.9|47228.2|47208.2|12
1649345800000|2022-04-07 15:36:40|47231.6|47211.6|47224.9|47204.9|47231.6|47211.6|47224.9|47204.9|9
1649345810000|2022-04-07 15:36:50|47223.2|47203.2|47219.9|47199.9|47223.2|47203.2|47219.9|47199.9|5
1649345820000|2022-04-07 15:37:00|47222.4|47202.4|47223.2|47203.2|47224.1|47204.1|47222.4|47202.4|3
1649345830000|2022-04-07 15:37:10|47222.4|47202.4|47232.4|47212.4|47232.4|47212.4|47222.4|47202.4|10
1649345840000|2022-04-07 15:37:20|47233.2|47213.2|47237.4|47217.4|47239.9|47219.9|47233.2|47213.2|8
1649345850000|2022-04-07 15:37:30|||||||||2
1649345860000|2022-04-07 15:37:40|47236.6|47216.6|47234.9|47214.9|47237.4|47217.4|47232.4|47212.4|7
1649345870000|2022-04-07 15:37:50|||||||||3
1649345880000|2022-04-07 15:38:00|47234.1|47214.1|47235.7|47215.7|47235.7|47215.7|47232.4|47212.4|2
1649345890000|2022-04-07 15:38:10|47238.2|47218.2|47241.6|47221.6|47241.6|47221.6|47238.2|47218.2|13
1649345900000|2022-04-07 15:38:20|47242.4|47222.4|47246.5|47226.5|47246.5|47226.5|47241.6|47221.6|12
1649345910000|2022-04-07 15:38:30|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|7
1649345920000|2022-04-07 15:38:40|47249.9|47229.9|47247.4|47227.4|47251.6|47231.6|47247.4|47227.4|10
1649345930000|2022-04-07 15:38:50|47244.9|47224.9|47244.9|47224.9|47244.9|47224.9|47244.9|47224.9|6
1649345940000|2022-04-07 15:39:00|47239.9|47219.9|47239.9|47219.9|47242.4|47222.4|47239.9|47219.9|4
1649345950000|2022-04-07 15:39:10|47237.4|47217.4|47251.6|47231.6|47251.6|47231.6|47237.4|47217.4|6
1649345960000|2022-04-07 15:39:20|47249.9|47229.9|47254.9|47234.9|47254.9|47234.9|47249.9|47229.9|2
1649345970000|2022-04-07 15:39:30|47256.6|47236.6|47257.4|47237.4|47257.4|47237.4|47256.6|47236.6|3
1649345980000|2022-04-07 15:39:40|47259.1|47239.1|47257.4|47237.4|47259.9|47239.9|47257.4|47237.4|12
1649345990000|2022-04-07 15:39:50|47259.1|47239.1|47257.4|47237.4|47259.1|47239.1|47257.4|47237.4|4
1649346000000|2022-04-07 15:40:00|47253.2|47233.2|47249.9|47229.9|47253.2|47233.2|47249.9|47229.9|2
1649346010000|2022-04-07 15:40:10|47248.2|47228.2|47249.9|47229.9|47249.9|47229.9|47248.2|47228.2|5
1649346020000|2022-04-07 15:40:20|47250.7|47230.7|47253.2|47233.2|47253.2|47233.2|47250.7|47230.7|6
1649346030000|2022-04-07 15:40:30|47254|47234|47254|47234|47254|47234|47254|47234|1
1649346040000|2022-04-07 15:40:40|47255.7|47235.7|47262.4|47242.4|47262.4|47242.4|47255.7|47235.7|7
1649346050000|2022-04-07 15:40:50|||||||||6
1649346060000|2022-04-07 15:41:00|47268.2|47248.2|47270.7|47250.7|47272.4|47252.4|47268.2|47248.2|9
1649346070000|2022-04-07 15:41:10|47269.9|47249.9|47259.9|47239.9|47269.9|47249.9|47259.9|47239.9|6
1649346080000|2022-04-07 15:41:20|47256.6|47236.6|47244.9|47224.9|47256.6|47236.6|47244.9|47224.9|2
1649346090000|2022-04-07 15:41:30|47244.1|47224.1|47252.4|47232.4|47252.4|47232.4|47244.1|47224.1|7
1649346100000|2022-04-07 15:41:40|47257.4|47237.4|47263.2|47243.2|47263.2|47243.2|47257.4|47237.4|6
1649346110000|2022-04-07 15:41:50|47264|47244|47265.7|47245.7|47265.7|47245.7|47264|47244|3
1649346120000|2022-04-07 15:42:00|47263.2|47243.2|47262.4|47242.4|47263.2|47243.2|47262.4|47242.4|9
1649346130000|2022-04-07 15:42:10|47260.7|47240.7|47262.4|47242.4|47262.4|47242.4|47260.7|47240.7|3
1649346140000|2022-04-07 15:42:20|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|10
1649346150000|2022-04-07 15:42:30|47258.2|47238.2|47258.2|47238.2|47259.9|47239.9|47258.2|47238.2|1
1649346160000|2022-04-07 15:42:40|47259.9|47239.9|47259.9|47239.9|47259.9|47239.9|47259.9|47239.9|1
1649346170000|2022-04-07 15:42:50|47258.2|47238.2|47259.9|47239.9|47259.9|47239.9|47258.2|47238.2|5
1649346180000|2022-04-07 15:43:00|47263.2|47243.2|47269.9|47249.9|47269.9|47249.9|47263.2|47243.2|16
1649346190000|2022-04-07 15:43:10|47271.6|47251.6|47278.2|47258.2|47278.2|47258.2|47271.6|47251.6|12
1649346200000|2022-04-07 15:43:20|47277.4|47257.4|47274.9|47254.9|47277.4|47257.4|47272.4|47252.4|5
1649346210000|2022-04-07 15:43:30|47273.2|47253.2|47269.1|47249.1|47274.9|47254.9|47269.1|47249.1|3
1649346220000|2022-04-07 15:43:40|47267.4|47247.4|47269.9|47249.9|47271.6|47251.6|47267.4|47247.4|2
1649346230000|2022-04-07 15:43:50|47272.4|47252.4|47272.4|47252.4|47272.4|47252.4|47272.4|47252.4|4
1649346240000|2022-04-07 15:44:00|47273.2|47253.2|47274.9|47254.9|47277.4|47257.4|47273.2|47253.2|1
1649346250000|2022-04-07 15:44:10|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|3
1649346260000|2022-04-07 15:44:20|47274.9|47254.9|47274.9|47254.9|47277.4|47257.4|47274.9|47254.9|8
1649346270000|2022-04-07 15:44:30|||||||||9
1649346280000|2022-04-07 15:44:40|||||||||5
1649346290000|2022-04-07 15:44:50|47277.4|47257.4|47259.1|47239.1|47279.9|47259.9|47256.6|47236.6|21
1649346300000|2022-04-07 15:45:00|47257.4|47237.4|47262.4|47242.4|47262.4|47242.4|47254.9|47234.9|11
1649346310000|2022-04-07 15:45:10|47263.2|47243.2|47267.4|47247.4|47267.4|47247.4|47261.6|47241.6|36
1649346320000|2022-04-07 15:45:20|47269.1|47249.1|47283.2|47263.2|47284.9|47264.9|47269.1|47249.1|25
1649346330000|2022-04-07 15:45:30|47284.9|47264.9|47279.9|47259.9|47284.9|47264.9|47277.4|47257.4|8
1649346340000|2022-04-07 15:45:40|47280.7|47260.7|47279.9|47259.9|47280.7|47260.7|47279.9|47259.9|5
1649346350000|2022-04-07 15:45:50|47276.6|47256.6|47256.6|47236.6|47276.6|47256.6|47256.6|47236.6|12
1649346360000|2022-04-07 15:46:00|47254.9|47234.9|47228.2|47208.2|47254.9|47234.9|47228.2|47208.2|11
1649346370000|2022-04-07 15:46:10|||||||||6
1649346380000|2022-04-07 15:46:20|47229.9|47209.9|47229.9|47209.9|47229.9|47209.9|47229.9|47209.9|3
1649346390000|2022-04-07 15:46:30|||||||||3
1649346400000|2022-04-07 15:46:40|47227.4|47207.4|47212.4|47192.4|47227.4|47207.4|47204.9|47184.9|7
1649346410000|2022-04-07 15:46:50|47214.9|47194.9|47214.9|47194.9|47216.6|47196.6|47210.7|47190.7|11
1649346420000|2022-04-07 15:47:00|47216.6|47196.6|47217.4|47197.4|47219.9|47199.9|47214.9|47194.9|5
1649346430000|2022-04-07 15:47:10|47216.6|47196.6|47219.9|47199.9|47219.9|47199.9|47214.9|47194.9|22
1649346440000|2022-04-07 15:47:20|47216.6|47196.6|47206.6|47186.6|47216.6|47196.6|47206.6|47186.6|6
1649346450000|2022-04-07 15:47:30|47204.9|47184.9|47221.6|47201.6|47221.6|47201.6|47204.9|47184.9|2
1649346460000|2022-04-07 15:47:40|47222.4|47202.4|47229.9|47209.9|47230.7|47210.7|47222.4|47202.4|10
1649346470000|2022-04-07 15:47:50|47227.4|47207.4|47223.2|47203.2|47227.4|47207.4|47223.2|47203.2|10
1649346480000|2022-04-07 15:48:00|47224.9|47204.9|47236.6|47216.6|47236.6|47216.6|47221.6|47201.6|14
1649346490000|2022-04-07 15:48:10|47234.1|47214.1|47234.9|47214.9|47234.9|47214.9|47229.9|47209.9|6
1649346500000|2022-04-07 15:48:20|47229.9|47209.9|47229.9|47209.9|47229.9|47209.9|47227.4|47207.4|2
1649346510000|2022-04-07 15:48:30|47227.4|47207.4|47207.4|47187.4|47229.9|47209.9|47207.4|47187.4|22
1649346520000|2022-04-07 15:48:40|47206.6|47186.6|47209.1|47189.1|47210.8|47190.8|47203.2|47183.2|8
1649346530000|2022-04-07 15:48:50|47210.8|47190.8|47204.9|47184.9|47210.8|47190.8|47204.9|47184.9|1
1649346540000|2022-04-07 15:49:00|47202.4|47182.4|47189.9|47169.9|47202.4|47182.4|47189.9|47169.9|4
1649346550000|2022-04-07 15:49:10|47189.1|47169.1|47192.4|47172.4|47192.4|47172.4|47178.2|47158.2|16
1649346560000|2022-04-07 15:49:20|47189.9|47169.9|47204.9|47184.9|47204.9|47184.9|47189.9|47169.9|3
1649346570000|2022-04-07 15:49:30|47206.6|47186.6|47214.9|47194.9|47214.9|47194.9|47204.9|47184.9|8
1649346580000|2022-04-07 15:49:40|47216.6|47196.6|47219.9|47199.9|47221.5|47201.5|47214.9|47194.9|4
1649346590000|2022-04-07 15:49:50|47224.1|47204.1|47224.9|47204.9|47224.9|47204.9|47224.1|47204.1|2
1649346600000|2022-04-07 15:50:00|47227.4|47207.4|47229.1|47209.1|47229.1|47209.1|47224.9|47204.9|3
1649346610000|2022-04-07 15:50:10|47229.9|47209.9|47229.9|47209.9|47229.9|47209.9|47224.9|47204.9|1
1649346620000|2022-04-07 15:50:20|47229.1|47209.1|47225.7|47205.7|47229.9|47209.9|47224.9|47204.9|6
1649346630000|2022-04-07 15:50:30|47224.9|47204.9|47219.9|47199.9|47224.9|47204.9|47219.9|47199.9|3
1649346640000|2022-04-07 15:50:40|47220.7|47200.7|47219.9|47199.9|47222.4|47202.4|47219.9|47199.9|3
1649346650000|2022-04-07 15:50:50|47220.7|47200.7|47222.4|47202.4|47222.4|47202.4|47219.9|47199.9|3
1649346660000|2022-04-07 15:51:00|47219.9|47199.9|47219.9|47199.9|47222.4|47202.4|47219.9|47199.9|1
1649346670000|2022-04-07 15:51:10|47217.4|47197.4|47217.4|47197.4|47217.4|47197.4|47217.4|47197.4|1
1649346680000|2022-04-07 15:51:20|47219.9|47199.9|47205|47185|47219.9|47199.9|47205|47185|12
1649346690000|2022-04-07 15:51:30|47205.8|47185.8|47203.3|47183.3|47206.6|47186.6|47203.3|47183.3|5
1649346700000|2022-04-07 15:51:40|47204.1|47184.1|47203.3|47183.3|47206.6|47186.6|47203.3|47183.3|4
1649346710000|2022-04-07 15:51:50|47201.6|47181.6|47193.3|47173.3|47201.6|47181.6|47193.3|47173.3|2
1649346720000|2022-04-07 15:52:00|||||||||1
1649346730000|2022-04-07 15:52:10|47192.5|47172.5|47192.5|47172.5|47192.5|47172.5|47192.5|47172.5|1
1649346740000|2022-04-07 15:52:20|47190.8|47170.8|47168.2|47148.2|47190.8|47170.8|47168.2|47148.2|12
1649346750000|2022-04-07 15:52:30|47172.4|47152.4|47169.9|47149.9|47174.9|47154.9|47167.4|47147.4|11
1649346760000|2022-04-07 15:52:40|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|47167.4|47147.4|8
1649346770000|2022-04-07 15:52:50|||||||||2
1649346780000|2022-04-07 15:53:00|47169.9|47149.9|47184.9|47164.9|47184.9|47164.9|47169.9|47149.9|8
1649346790000|2022-04-07 15:53:10|47184.1|47164.1|47177.4|47157.4|47184.1|47164.1|47177.4|47157.4|7
1649346800000|2022-04-07 15:53:20|47176.6|47156.6|47177.4|47157.4|47177.4|47157.4|47175.7|47155.7|3
1649346810000|2022-04-07 15:53:30|47174.1|47154.1|47162.4|47142.4|47174.1|47154.1|47162.4|47142.4|14
1649346820000|2022-04-07 15:53:40|47159.9|47139.9|47164.9|47144.9|47164.9|47144.9|47159.9|47139.9|7
1649346830000|2022-04-07 15:53:50|47162.4|47142.4|47157.4|47137.4|47162.4|47142.4|47157.4|47137.4|3
1649346840000|2022-04-07 15:54:00|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|7
1649346850000|2022-04-07 15:54:10|47157.4|47137.4|47154.9|47134.9|47157.4|47137.4|47154.9|47134.9|1
1649346860000|2022-04-07 15:54:20|47155.7|47135.7|47157.4|47137.4|47157.4|47137.4|47155.7|47135.7|6
1649346870000|2022-04-07 15:54:30|47158.2|47138.2|47162.4|47142.4|47162.4|47142.4|47158.2|47138.2|11
1649346880000|2022-04-07 15:54:40|||||||||1
1649346890000|2022-04-07 15:54:50|47161.6|47141.6|47159.9|47139.9|47162.4|47142.4|47159.9|47139.9|4
1649346900000|2022-04-07 15:55:00|47157.4|47137.4|47153.3|47133.3|47157.4|47137.4|47147.4|47127.4|24
1649346910000|2022-04-07 15:55:10|47151.6|47131.6|47152.4|47132.4|47154.1|47134.1|47151.6|47131.6|3
1649346920000|2022-04-07 15:55:20|47154.9|47134.9|47168.2|47148.2|47168.2|47148.2|47154|47134|6
1649346930000|2022-04-07 15:55:30|||||||||9
1649346940000|2022-04-07 15:55:40|47169.9|47149.9|47169.9|47149.9|47172.4|47152.4|47169.9|47149.9|5
1649346950000|2022-04-07 15:55:50|47169.1|47149.1|47169.1|47149.1|47169.9|47149.9|47169.1|47149.1|6
1649346960000|2022-04-07 15:56:00|47166.6|47146.6|47168.2|47148.2|47169.9|47149.9|47166.6|47146.6|2
1649346970000|2022-04-07 15:56:10|||||||||5
1649346980000|2022-04-07 15:56:20|47167.4|47147.4|47166.6|47146.6|47167.4|47147.4|47166.6|47146.6|1
1649346990000|2022-04-07 15:56:30|||||||||5
1649347000000|2022-04-07 15:56:40|47167.4|47147.4|47166.6|47146.6|47167.4|47147.4|47166.6|47146.6|2
1649347010000|2022-04-07 15:56:50|47169.1|47149.1|47168.2|47148.2|47169.1|47149.1|47166.5|47146.5|2
1649347020000|2022-04-07 15:57:00|47169.9|47149.9|47165.7|47145.7|47169.9|47149.9|47165.7|47145.7|5
1649347030000|2022-04-07 15:57:10|47169.1|47149.1|47164.9|47144.9|47169.1|47149.1|47164.9|47144.9|7
1649347040000|2022-04-07 15:57:20|47163.2|47143.2|47164.9|47144.9|47164.9|47144.9|47162.4|47142.4|7
1649347050000|2022-04-07 15:57:30|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|47166.6|47146.6|1
1649347060000|2022-04-07 15:57:40|47168.3|47148.3|47166.6|47146.6|47168.3|47148.3|47166.6|47146.6|1
1649347070000|2022-04-07 15:57:50|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|5
1649347080000|2022-04-07 15:58:00|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|47174.9|47154.9|1
1649347090000|2022-04-07 15:58:10|||||||||3
1649347100000|2022-04-07 15:58:20|||||||||8
1649347110000|2022-04-07 15:58:30|47180.7|47160.7|47185.7|47165.7|47185.7|47165.7|47180.7|47160.7|9
1649347120000|2022-04-07 15:58:40|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|47188.2|47168.2|6
1649347130000|2022-04-07 15:58:50|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|47187.4|47167.4|8
1649347140000|2022-04-07 15:59:00|47186.6|47166.6|47179.1|47159.1|47186.6|47166.6|47179.1|47159.1|5
1649347150000|2022-04-07 15:59:10|47175.8|47155.8|47171.6|47151.6|47175.8|47155.8|47171.6|47151.6|18
1649347160000|2022-04-07 15:59:20|47172.4|47152.4|47179.9|47159.9|47179.9|47159.9|47172.4|47152.4|8
1649347170000|2022-04-07 15:59:30|47175.7|47155.7|47169.9|47149.9|47175.7|47155.7|47169.9|47149.9|9
1649347180000|2022-04-07 15:59:40|47169.1|47149.1|47164.9|47144.9|47169.1|47149.1|47164.9|47144.9|1
1649347190000|2022-04-07 15:59:50|47161.6|47141.6|47158.2|47138.2|47161.6|47141.6|47158.2|47138.2|2
1649368800000|2022-04-07 22:00:00|47238.9|47218.9|47233|47213|47243|47223|47233|47213|9
1649368810000|2022-04-07 22:00:10|47242.2|47222.2|47249.7|47229.7|47249.7|47229.7|47242.2|47222.2|1
1649368830000|2022-04-07 22:00:30|47248.9|47228.9|47247.2|47227.2|47248.9|47228.9|47247.2|47227.2|0
1649368840000|2022-04-07 22:00:40|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|0
1649368850000|2022-04-07 22:00:50|47247.2|47227.2|47249.7|47229.7|47249.7|47229.7|47247.2|47227.2|0
1649368880000|2022-04-07 22:01:20|47248.9|47228.9|47247.2|47227.2|47248.9|47228.9|47247.2|47227.2|3
1649368890000|2022-04-07 22:01:30|||||||||1
1649368900000|2022-04-07 22:01:40|||||||||1
1649368910000|2022-04-07 22:01:50|47249.7|47229.7|47248.9|47228.9|47249.7|47229.7|47248.9|47228.9|1
1649368920000|2022-04-07 22:02:00|47247.2|47227.2|47252.2|47232.2|47252.2|47232.2|47247.2|47227.2|0
1649368970000|2022-04-07 22:02:50|47253|47233|47254.7|47234.7|47254.7|47234.7|47253|47233|0
1649368980000|2022-04-07 22:03:00|||||||||1
1649368990000|2022-04-07 22:03:10|||||||||4
1649369060000|2022-04-07 22:04:20|||||||||2
1649369070000|2022-04-07 22:04:30|47253.9|47233.9|47252.2|47232.2|47253.9|47233.9|47252.2|47232.2|1
1649369100000|2022-04-07 22:05:00|47253.9|47233.9|47254.7|47234.7|47254.7|47234.7|47253.9|47233.9|2
1649369160000|2022-04-07 22:06:00|47249.7|47229.7|47254.7|47234.7|47254.7|47234.7|47249.7|47229.7|1
1649369200000|2022-04-07 22:06:40|||||||||1
1649369210000|2022-04-07 22:06:50|47253.9|47233.9|47252.2|47232.2|47253.9|47233.9|47252.2|47232.2|0
1649369220000|2022-04-07 22:07:00|||||||||1
1649369230000|2022-04-07 22:07:10|||||||||1
1649369290000|2022-04-07 22:08:10|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|0
1649369300000|2022-04-07 22:08:20|47250.5|47230.5|47254.7|47234.7|47254.7|47234.7|47250.5|47230.5|1
1649369310000|2022-04-07 22:08:30|47257.2|47237.2|47256.4|47236.4|47257.2|47237.2|47256.4|47236.4|2
1649369330000|2022-04-07 22:08:50|||||||||1
1649369360000|2022-04-07 22:09:20|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|47253.9|47233.9|0
1649369450000|2022-04-07 22:10:50|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|47251.4|47231.4|0
1649369460000|2022-04-07 22:11:00|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|0
1649369470000|2022-04-07 22:11:10|||||||||1
1649369490000|2022-04-07 22:11:30|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|47249.7|47229.7|1
1649369520000|2022-04-07 22:12:00|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|47252.2|47232.2|0
1649369530000|2022-04-07 22:12:10|47249.7|47229.7|47252.2|47232.2|47252.2|47232.2|47249.7|47229.7|1
1649369560000|2022-04-07 22:12:40|47249.7|47229.7|47247.2|47227.2|47249.7|47229.7|47247.2|47227.2|0
1649369570000|2022-04-07 22:12:50|||||||||1
1649369610000|2022-04-07 22:13:30|47246.4|47226.4|47244.7|47224.7|47246.4|47226.4|47244.7|47224.7|0
1649369630000|2022-04-07 22:13:50|47242.2|47222.2|47242.2|47222.2|47242.2|47222.2|47242.2|47222.2|2
1649369640000|2022-04-07 22:14:00|47243|47223|47242.2|47222.2|47243|47223|47242.2|47222.2|0
1649369660000|2022-04-07 22:14:20|47243|47223|47243|47223|47243|47223|47243|47223|0
1649369810000|2022-04-07 22:16:50|||||||||3
1649369820000|2022-04-07 22:17:00|47242.2|47222.2|47238.8|47218.8|47242.2|47222.2|47238.8|47218.8|3
1649369870000|2022-04-07 22:17:50|47238|47218|47236.3|47216.3|47238|47218|47236.3|47216.3|0
1649369940000|2022-04-07 22:19:00|||||||||4
1649369980000|2022-04-07 22:19:40|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|47235.5|47215.5|0
1649369990000|2022-04-07 22:19:50|47233|47213|47233|47213|47233|47213|47233|47213|0
1649370070000|2022-04-07 22:21:10|||||||||1
1649370090000|2022-04-07 22:21:30|47231.3|47211.3|47234.7|47214.7|47234.7|47214.7|47231.3|47211.3|5
1649370120000|2022-04-07 22:22:00|47233|47213|47235.5|47215.5|47235.5|47215.5|47233|47213|0
1649370170000|2022-04-07 22:22:50|47233.8|47213.8|47231.3|47211.3|47233.8|47213.8|47231.3|47211.3|1
1649370180000|2022-04-07 22:23:00|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|47229.7|47209.7|1
1649370220000|2022-04-07 22:23:40|47228.9|47208.9|47227.2|47207.2|47228.9|47208.9|47227.2|47207.2|0
1649370420000|2022-04-07 22:27:00|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|47226.4|47206.4|0
1649370430000|2022-04-07 22:27:10|47224.7|47204.7|47219.7|47199.7|47224.7|47204.7|47219.7|47199.7|0
1649370530000|2022-04-07 22:28:50|||||||||1
1649370600000|2022-04-07 22:30:00|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|47223.9|47203.9|2
1649370620000|2022-04-07 22:30:20|47224.7|47204.7|47229.7|47209.7|47229.7|47209.7|47224.7|47204.7|0
1649370660000|2022-04-07 22:31:00|47228.9|47208.9|47229.7|47209.7|47229.7|47209.7|47227.2|47207.2|1
1649370690000|2022-04-07 22:31:30|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|47227.2|47207.2|2
1649370710000|2022-04-07 22:31:50|47224.7|47204.7|47222.2|47202.2|47224.7|47204.7|47222.2|47202.2|0
1649370720000|2022-04-07 22:32:00|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|47221.4|47201.4|5
1649370780000|2022-04-07 22:33:00|||||||||1
1649370850000|2022-04-07 22:34:10|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|47219.7|47199.7|0
1649370880000|2022-04-07 22:34:40|||||||||1
1649370900000|2022-04-07 22:35:00|||||||||1
1649370960000|2022-04-07 22:36:00|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|47220.5|47200.5|1
1649371020000|2022-04-07 22:37:00|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|0
1649371070000|2022-04-07 22:37:50|||||||||1
1649371110000|2022-04-07 22:38:30|47223|47203|47224.7|47204.7|47224.7|47204.7|47223|47203|0
1649371170000|2022-04-07 22:39:30|||||||||1
1649371200000|2022-04-07 22:40:00|||||||||1
1649371310000|2022-04-07 22:41:50|47223.9|47203.9|47222.2|47202.2|47223.9|47203.9|47222.2|47202.2|1
1649371320000|2022-04-07 22:42:00|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|0
1649371500000|2022-04-07 22:45:00|||||||||1
1649371600000|2022-04-07 22:46:40|47225.5|47205.5|47227.2|47207.2|47227.2|47207.2|47225.5|47205.5|0
1649371630000|2022-04-07 22:47:10|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|47224.7|47204.7|0
1649371650000|2022-04-07 22:47:30|||||||||3
1649371660000|2022-04-07 22:47:40|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|47222.2|47202.2|0
1649371670000|2022-04-07 22:47:50|47220.7|47200.7|47211.5|47191.5|47220.7|47200.7|47211.5|47191.5|3
1649371680000|2022-04-07 22:48:00|47208|47188|47204.7|47184.7|47208|47188|47204.7|47184.7|4
1649371740000|2022-04-07 22:49:00|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|0
1649371750000|2022-04-07 22:49:10|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|47204.7|47184.7|0
1649371900000|2022-04-07 22:51:40|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|0
1649371910000|2022-04-07 22:51:50|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|1
1649371920000|2022-04-07 22:52:00|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|47207.2|47187.2|0
1649371930000|2022-04-07 22:52:10|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|1
1649371970000|2022-04-07 22:52:50|47210.5|47190.5|47214.7|47194.7|47214.7|47194.7|47210.5|47190.5|0
1649372120000|2022-04-07 22:55:20|||||||||1
1649372280000|2022-04-07 22:58:00|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|47212.2|47192.2|5
1649372300000|2022-04-07 22:58:20|||||||||3
1649372330000|2022-04-07 22:58:50|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|1
1649372340000|2022-04-07 22:59:00|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|47209.7|47189.7|0
1649372390000|2022-04-07 22:59:50|||||||||1
1649372400000|2022-04-07 23:00:00|47207.2|47187.2|47202.2|47182.2|47207.2|47187.2|47202.2|47182.2|9
1649372410000|2022-04-07 23:00:10|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|47199.7|47179.7|0
1649372440000|2022-04-07 23:00:40|||||||||1
1649372470000|2022-04-07 23:01:10|47199|47179|47199|47179|47199|47179|47199|47179|1
1649372520000|2022-04-07 23:02:00|47198|47178|47199.7|47179.7|47199.7|47179.7|47198|47178|4
1649372570000|2022-04-07 23:02:50|||||||||1
1649372590000|2022-04-07 23:03:10|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|0
1649372600000|2022-04-07 23:03:20|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|1
1649372630000|2022-04-07 23:03:50|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|47195.5|47175.5|2
1649372640000|2022-04-07 23:04:00|||||||||1
1649372670000|2022-04-07 23:04:30|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|1
1649372690000|2022-04-07 23:04:50|||||||||1
1649372700000|2022-04-07 23:05:00|47195.5|47175.5|47202.3|47182.3|47202.3|47182.3|47195.5|47175.5|3
1649372710000|2022-04-07 23:05:10|47204.8|47184.8|47207.3|47187.3|47207.3|47187.3|47204.8|47184.8|1
1649372730000|2022-04-07 23:05:30|47208|47188|47209.8|47189.8|47209.8|47189.8|47208|47188|0
1649372760000|2022-04-07 23:06:00|47210.5|47190.5|47209.8|47189.8|47210.5|47190.5|47209.8|47189.8|1
1649372810000|2022-04-07 23:06:50|47210.5|47190.5|47210.5|47190.5|47210.5|47190.5|47210.5|47190.5|0
1649372820000|2022-04-07 23:07:00|47209.8|47189.8|47202.3|47182.3|47209.8|47189.8|47202.3|47182.3|3
1649372830000|2022-04-07 23:07:10|47200.5|47180.5|47200.5|47180.5|47200.5|47180.5|47200.5|47180.5|0
1649372850000|2022-04-07 23:07:30|47202.3|47182.3|47209.8|47189.8|47209.8|47189.8|47202.3|47182.3|2
1649372870000|2022-04-07 23:07:50|47210.5|47190.5|47207.3|47187.3|47212.3|47192.3|47207.3|47187.3|0
1649372930000|2022-04-07 23:08:50|47204|47184|47204.8|47184.8|47204.8|47184.8|47204|47184|1
1649372940000|2022-04-07 23:09:00|47202.3|47182.3|47202.3|47182.3|47202.3|47182.3|47202.3|47182.3|1
1649372990000|2022-04-07 23:09:50|47203|47183|47203|47183|47203|47183|47203|47183|0
1649373000000|2022-04-07 23:10:00|||||||||11
1649373010000|2022-04-07 23:10:10|47204.8|47184.8|47205.5|47185.5|47205.5|47185.5|47204.8|47184.8|224
1649373020000|2022-04-07 23:10:20|||||||||1
1649373050000|2022-04-07 23:10:50|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|1
1649373110000|2022-04-07 23:11:50|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|1
1649373120000|2022-04-07 23:12:00|47200.5|47180.5|47197.3|47177.3|47200.5|47180.5|47197.3|47177.3|2
1649373150000|2022-04-07 23:12:30|||||||||2
1649373230000|2022-04-07 23:13:50|||||||||1
1649373260000|2022-04-07 23:14:20|47203|47183|47203|47183|47203|47183|47203|47183|4
1649373270000|2022-04-07 23:14:30|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|0
1649373300000|2022-04-07 23:15:00|||||||||3
1649373310000|2022-04-07 23:15:10|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|47211.5|47191.5|0
1649373330000|2022-04-07 23:15:30|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|1
1649373350000|2022-04-07 23:15:50|||||||||1
1649373370000|2022-04-07 23:16:10|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|0
1649373410000|2022-04-07 23:16:50|||||||||1
1649373420000|2022-04-07 23:17:00|47205.5|47185.5|47200.5|47180.5|47205.5|47185.5|47200.5|47180.5|2
1649373450000|2022-04-07 23:17:30|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|47198.8|47178.8|0
1649373470000|2022-04-07 23:17:50|47200.5|47180.5|47198.8|47178.8|47200.5|47180.5|47198.8|47178.8|1
1649373480000|2022-04-07 23:18:00|47198|47178|47198|47178|47198|47178|47198|47178|0
1649373540000|2022-04-07 23:19:00|47199.8|47179.8|47198|47178|47199.8|47179.8|47198|47178|0
1649373560000|2022-04-07 23:19:20|47196.3|47176.3|47195.5|47175.5|47196.3|47176.3|47195.5|47175.5|1
1649373570000|2022-04-07 23:19:30|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|0
1649373600000|2022-04-07 23:20:00|||||||||1
1649373650000|2022-04-07 23:20:50|||||||||1
1649373720000|2022-04-07 23:22:00|||||||||1
1649373750000|2022-04-07 23:22:30|||||||||1
1649373770000|2022-04-07 23:22:50|47195.5|47175.5|47195.5|47175.5|47197.3|47177.3|47195.5|47175.5|0
1649373780000|2022-04-07 23:23:00|47193|47173|47193|47173|47193|47173|47193|47173|0
1649373840000|2022-04-07 23:24:00|||||||||1
1649373850000|2022-04-07 23:24:10|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|47193|47173|0
1649373860000|2022-04-07 23:24:20|47193|47173|47193|47173|47193|47173|47193|47173|0
1649373870000|2022-04-07 23:24:30|47193.1|47173.1|47193.1|47173.1|47194.8|47174.8|47193.1|47173.1|0
1649373880000|2022-04-07 23:24:40|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|0
1649373940000|2022-04-07 23:25:40|||||||||1
1649373960000|2022-04-07 23:26:00|47195.6|47175.6|47197.3|47177.3|47197.3|47177.3|47195.6|47175.6|0
1649374010000|2022-04-07 23:26:50|47198.1|47178.1|47207.3|47187.3|47207.3|47187.3|47198.1|47178.1|3
1649374020000|2022-04-07 23:27:00|47209|47189|47209|47189|47209|47189|47209|47189|0
1649374030000|2022-04-07 23:27:10|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|0
1649374050000|2022-04-07 23:27:30|||||||||2
1649374070000|2022-04-07 23:27:50|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|0
1649374080000|2022-04-07 23:28:00|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|1
1649374190000|2022-04-07 23:29:50|||||||||1
1649374310000|2022-04-07 23:31:50|||||||||1
1649374360000|2022-04-07 23:32:40|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|1
1649374370000|2022-04-07 23:32:50|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|1
1649374420000|2022-04-07 23:33:40|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|1
1649374440000|2022-04-07 23:34:00|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|47216.5|47196.5|3
1649374460000|2022-04-07 23:34:20|47219.8|47199.8|47222.3|47202.3|47222.3|47202.3|47219.8|47199.8|1
1649374530000|2022-04-07 23:35:30|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|0
1649374590000|2022-04-07 23:36:30|||||||||1
1649374630000|2022-04-07 23:37:10|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|0
1649374650000|2022-04-07 23:37:30|47224.8|47204.8|47220.6|47200.6|47224.8|47204.8|47220.6|47200.6|3
1649374660000|2022-04-07 23:37:40|47218.8|47198.8|47217.3|47197.3|47218.8|47198.8|47217.3|47197.3|0
1649374670000|2022-04-07 23:37:50|||||||||1
1649374710000|2022-04-07 23:38:30|||||||||2
1649374720000|2022-04-07 23:38:40|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|2
1649374730000|2022-04-07 23:38:50|47224|47204|47224.8|47204.8|47225.7|47205.7|47224|47204|0
1649374740000|2022-04-07 23:39:00|||||||||2
1649374830000|2022-04-07 23:40:30|47229|47209|47229|47209|47229|47209|47229|47209|0
1649374840000|2022-04-07 23:40:40|47230.7|47210.7|47230.7|47210.7|47230.7|47210.7|47230.7|47210.7|0
1649374860000|2022-04-07 23:41:00|47229|47209|47229|47209|47229|47209|47229|47209|0
1649374880000|2022-04-07 23:41:20|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|47231.5|47211.5|0
1649374930000|2022-04-07 23:42:10|47232.3|47212.3|47234|47214|47234|47214|47232.3|47212.3|1
1649375000000|2022-04-07 23:43:20|47235.7|47215.7|47236.5|47216.5|47236.5|47216.5|47235.7|47215.7|0
1649375010000|2022-04-07 23:43:30|47234|47214|47234|47214|47234|47214|47234|47214|0
1649375030000|2022-04-07 23:43:50|47236.5|47216.5|47237.3|47217.3|47237.3|47217.3|47236.5|47216.5|2
1649375040000|2022-04-07 23:44:00|||||||||1
1649375050000|2022-04-07 23:44:10|||||||||1
1649375060000|2022-04-07 23:44:20|47236.5|47216.5|47234.8|47214.8|47236.5|47216.5|47234.8|47214.8|0
1649375090000|2022-04-07 23:44:50|47235.6|47215.6|47235.6|47215.6|47235.6|47215.6|47235.6|47215.6|0
1649375100000|2022-04-07 23:45:00|47234.8|47214.8|47234.8|47214.8|47234.8|47214.8|47234.8|47214.8|1
1649375110000|2022-04-07 23:45:10|47232.3|47212.3|47233.1|47213.1|47233.1|47213.1|47232.3|47212.3|0
1649375120000|2022-04-07 23:45:20|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|47230.6|47210.6|0
1649375130000|2022-04-07 23:45:30|47232.3|47212.3|47230.6|47210.6|47232.3|47212.3|47230.6|47210.6|1
1649375140000|2022-04-07 23:45:40|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|47232.3|47212.3|0
1649375160000|2022-04-07 23:46:00|47230.6|47210.6|47223.1|47203.1|47232.3|47212.3|47223.1|47203.1|3
1649375190000|2022-04-07 23:46:30|47225.6|47205.6|47225.6|47205.6|47225.6|47205.6|47225.6|47205.6|1
1649375210000|2022-04-07 23:46:50|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|0
1649375270000|2022-04-07 23:47:50|||||||||1
1649375290000|2022-04-07 23:48:10|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|47223.1|47203.1|0
1649375300000|2022-04-07 23:48:20|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|0
1649375320000|2022-04-07 23:48:40|47222.3|47202.3|47224|47204|47224|47204|47221.5|47201.5|2
1649375330000|2022-04-07 23:48:50|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|0
1649375340000|2022-04-07 23:49:00|47223.1|47203.1|47224.8|47204.8|47224.8|47204.8|47223.1|47203.1|0
1649375400000|2022-04-07 23:50:00|47222.3|47202.3|47219.8|47199.8|47222.3|47202.3|47219.8|47199.8|1
1649375420000|2022-04-07 23:50:20|47222.3|47202.3|47219.8|47199.8|47222.3|47202.3|47219.8|47199.8|1
1649375430000|2022-04-07 23:50:30|47220.6|47200.6|47222.3|47202.3|47224|47204|47220.6|47200.6|0
1649375440000|2022-04-07 23:50:40|47224|47204|47224|47204|47224|47204|47222.3|47202.3|0
1649375450000|2022-04-07 23:50:50|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|0
1649375460000|2022-04-07 23:51:00|47224|47204|47224|47204|47224|47204|47222.3|47202.3|0
1649375470000|2022-04-07 23:51:10|47222.3|47202.3|47219.8|47199.8|47222.3|47202.3|47219.8|47199.8|0
1649375510000|2022-04-07 23:51:50|47217.3|47197.3|47219.8|47199.8|47219.8|47199.8|47217.3|47197.3|3
1649375520000|2022-04-07 23:52:00|47217.3|47197.3|47219|47199|47219|47199|47217.3|47197.3|2
1649375560000|2022-04-07 23:52:40|47217.3|47197.3|47213.1|47193.1|47217.3|47197.3|47213.1|47193.1|2
1649375570000|2022-04-07 23:52:50|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|1
1649375580000|2022-04-07 23:53:00|47209.8|47189.8|47208.1|47188.1|47209.8|47189.8|47208.1|47188.1|0
1649375590000|2022-04-07 23:53:10|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|1
1649375650000|2022-04-07 23:54:10|47212.3|47192.3|47213.1|47193.1|47213.1|47193.1|47212.3|47192.3|1
1649375660000|2022-04-07 23:54:20|47216.5|47196.5|47219.8|47199.8|47219.8|47199.8|47214.8|47194.8|6
1649375670000|2022-04-07 23:54:30|47219|47199|47219|47199|47219|47199|47219|47199|0
1649375680000|2022-04-07 23:54:40|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|47217.3|47197.3|1
1649375710000|2022-04-07 23:55:10|47213.9|47193.9|47217.3|47197.3|47217.3|47197.3|47213.9|47193.9|1
1649375740000|2022-04-07 23:55:40|47218.1|47198.1|47219.8|47199.8|47219.8|47199.8|47217.3|47197.3|0
1649375750000|2022-04-07 23:55:50|47220.6|47200.6|47222.3|47202.3|47222.3|47202.3|47220.6|47200.6|0
1649375780000|2022-04-07 23:56:20|47218.9|47198.9|47217.3|47197.3|47218.9|47198.9|47217.3|47197.3|0
1649375810000|2022-04-07 23:56:50|47216.5|47196.5|47214.8|47194.8|47216.5|47196.5|47214.8|47194.8|0
1649375820000|2022-04-07 23:57:00|||||||||1
1649375830000|2022-04-07 23:57:10|||||||||1
1649375860000|2022-04-07 23:57:40|47213.1|47193.1|47214.8|47194.8|47214.8|47194.8|47213.1|47193.1|0
1649375870000|2022-04-07 23:57:50|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|0
1649375880000|2022-04-07 23:58:00|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47213.1|47193.1|0
1649375890000|2022-04-07 23:58:10|47214|47194|47213.1|47193.1|47214.8|47194.8|47213.1|47193.1|1
1649375930000|2022-04-07 23:58:50|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|0
1649375950000|2022-04-07 23:59:10|47211.4|47191.4|47213.1|47193.1|47213.1|47193.1|47211.4|47191.4|1
1649375960000|2022-04-07 23:59:20|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|0
1649375980000|2022-04-07 23:59:40|47209.8|47189.8|47209.8|47189.8|47212.3|47192.3|47209.8|47189.8|3
1649375990000|2022-04-07 23:59:50|47209|47189|47209|47189|47209.8|47189.8|47209|47189|0
1649376000000|2022-04-08 00:00:00|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|47206.5|47186.5|4
1649376010000|2022-04-08 00:00:10|47202.3|47182.3|47200.6|47180.6|47202.3|47182.3|47200.6|47180.6|5
1649376020000|2022-04-08 00:00:20|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|47198.9|47178.9|0
1649376030000|2022-04-08 00:00:30|47198.1|47178.1|47192.3|47172.3|47198.1|47178.1|47192.3|47172.3|6
1649376040000|2022-04-08 00:00:40|47196.5|47176.5|47194.8|47174.8|47196.5|47176.5|47194.8|47174.8|0
1649376050000|2022-04-08 00:00:50|47196.5|47176.5|47196.5|47176.5|47196.5|47176.5|47196.5|47176.5|0
1649376060000|2022-04-08 00:01:00|47197.3|47177.3|47199|47179|47199|47179|47197.3|47177.3|2
1649376070000|2022-04-08 00:01:10|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47198.1|47178.1|7
1649376080000|2022-04-08 00:01:20|47198.1|47178.1|47198.1|47178.1|47198.1|47178.1|47198.1|47178.1|0
1649376090000|2022-04-08 00:01:30|47199.8|47179.8|47200.6|47180.6|47200.6|47180.6|47199.8|47179.8|1
1649376110000|2022-04-08 00:01:50|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47198.1|47178.1|2
1649376120000|2022-04-08 00:02:00|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|0
1649376150000|2022-04-08 00:02:30|47199.8|47179.8|47202.3|47182.3|47202.3|47182.3|47199.8|47179.8|1
1649376170000|2022-04-08 00:02:50|47204.8|47184.8|47208.9|47188.9|47208.9|47188.9|47204.8|47184.8|3
1649376180000|2022-04-08 00:03:00|47208.1|47188.1|47213.1|47193.1|47213.1|47193.1|47208.1|47188.1|0
1649376190000|2022-04-08 00:03:10|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47212.3|47192.3|1
1649376200000|2022-04-08 00:03:20|47213.1|47193.1|47215.6|47195.6|47215.6|47195.6|47213.1|47193.1|1
1649376230000|2022-04-08 00:03:50|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|0
1649376240000|2022-04-08 00:04:00|47218.1|47198.1|47218.1|47198.1|47218.1|47198.1|47217.3|47197.3|1
1649376250000|2022-04-08 00:04:10|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|47219.8|47199.8|0
1649376260000|2022-04-08 00:04:20|47218.1|47198.1|47230.6|47210.6|47230.6|47210.6|47218.1|47198.1|11
1649376280000|2022-04-08 00:04:40|47232.3|47212.3|47237.3|47217.3|47237.3|47217.3|47232.3|47212.3|3
1649376290000|2022-04-08 00:04:50|47236.5|47216.5|47234|47214|47236.5|47216.5|47232.3|47212.3|4
1649376300000|2022-04-08 00:05:00|47232.3|47212.3|47234.8|47214.8|47234.8|47214.8|47232.3|47212.3|2
1649376310000|2022-04-08 00:05:10|47237.3|47217.3|47246.5|47226.5|47246.5|47226.5|47237.3|47217.3|3
1649376320000|2022-04-08 00:05:20|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|3
1649376330000|2022-04-08 00:05:30|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|0
1649376340000|2022-04-08 00:05:40|47245.6|47225.6|47245.6|47225.6|47245.6|47225.6|47244.8|47224.8|0
1649376350000|2022-04-08 00:05:50|47244.8|47224.8|47244.8|47224.8|47245.6|47225.6|47244.8|47224.8|0
1649376370000|2022-04-08 00:06:10|||||||||1
1649376380000|2022-04-08 00:06:20|47246.5|47226.5|47244.8|47224.8|47246.6|47226.6|47244.8|47224.8|0
1649376390000|2022-04-08 00:06:30|47243.1|47223.1|47242.3|47222.3|47244.8|47224.8|47242.3|47222.3|3
1649376400000|2022-04-08 00:06:40|47240.8|47220.8|47237.3|47217.3|47240.8|47220.8|47237.3|47217.3|3
1649376410000|2022-04-08 00:06:50|47235.8|47215.8|47232.3|47212.3|47235.8|47215.8|47232.3|47212.3|1
1649376420000|2022-04-08 00:07:00|47234.1|47214.1|47232.3|47212.3|47234.1|47214.1|47232.3|47212.3|0
1649376440000|2022-04-08 00:07:20|47230.6|47210.6|47223.1|47203.1|47230.6|47210.6|47223.1|47203.1|3
1649376450000|2022-04-08 00:07:30|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|47222.3|47202.3|0
1649376460000|2022-04-08 00:07:40|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|47220.6|47200.6|3
1649376470000|2022-04-08 00:07:50|47222.3|47202.3|47217.3|47197.3|47222.3|47202.3|47217.3|47197.3|2
1649376500000|2022-04-08 00:08:20|||||||||1
1649376520000|2022-04-08 00:08:40|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|2
1649376550000|2022-04-08 00:09:10|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|47210.6|47190.6|1
1649376560000|2022-04-08 00:09:20|47208.1|47188.1|47209.8|47189.8|47209.8|47189.8|47207.3|47187.3|0
1649376570000|2022-04-08 00:09:30|47207.3|47187.3|47207.3|47187.3|47212.3|47192.3|47207.3|47187.3|1
1649376600000|2022-04-08 00:10:00|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|0
1649376610000|2022-04-08 00:10:10|47207.3|47187.3|47204.8|47184.8|47207.3|47187.3|47204.8|47184.8|2
1649376620000|2022-04-08 00:10:20|47205.6|47185.6|47207.3|47187.3|47207.3|47187.3|47205.6|47185.6|0
1649376630000|2022-04-08 00:10:30|47205.6|47185.6|47207.3|47187.3|47207.3|47187.3|47205.6|47185.6|1
1649376640000|2022-04-08 00:10:40|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|0
1649376650000|2022-04-08 00:10:50|47205.6|47185.6|47205.6|47185.6|47205.6|47185.6|47205.6|47185.6|0
1649376660000|2022-04-08 00:11:00|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|47204.8|47184.8|0
1649376680000|2022-04-08 00:11:20|47207.3|47187.3|47208.1|47188.1|47210.6|47190.6|47207.3|47187.3|2
1649376700000|2022-04-08 00:11:40|47209.8|47189.8|47208.1|47188.1|47209.8|47189.8|47208.1|47188.1|0
1649376710000|2022-04-08 00:11:50|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47208.1|47188.1|0
1649376720000|2022-04-08 00:12:00|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|0
1649376740000|2022-04-08 00:12:20|47208.9|47188.9|47213.1|47193.1|47213.1|47193.1|47208.9|47188.9|0
1649376750000|2022-04-08 00:12:30|47214.8|47194.8|47213.1|47193.1|47214.8|47194.8|47213.1|47193.1|1
1649376760000|2022-04-08 00:12:40|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|0
1649376780000|2022-04-08 00:13:00|47216.6|47196.6|47212.3|47192.3|47216.6|47196.6|47212.3|47192.3|0
1649376790000|2022-04-08 00:13:10|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|47213.1|47193.1|0
1649376810000|2022-04-08 00:13:30|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|47214.8|47194.8|0
1649376820000|2022-04-08 00:13:40|47212.3|47192.3|47214.8|47194.8|47214.8|47194.8|47212.3|47192.3|0
1649376840000|2022-04-08 00:14:00|47213.1|47193.1|47212.3|47192.3|47213.1|47193.1|47212.3|47192.3|0
1649376850000|2022-04-08 00:14:10|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|47209.8|47189.8|0
1649376860000|2022-04-08 00:14:20|47207.3|47187.3|47204.8|47184.8|47207.3|47187.3|47204.8|47184.8|8
1649376880000|2022-04-08 00:14:40|47202.3|47182.3|47202.3|47182.3|47204.1|47184.1|47202.3|47182.3|0
1649376900000|2022-04-08 00:15:00|47199.8|47179.8|47197.3|47177.3|47199.8|47179.8|47197.3|47177.3|2
1649376910000|2022-04-08 00:15:10|47194.8|47174.8|47197.3|47177.3|47197.3|47177.3|47192.3|47172.3|3
1649376920000|2022-04-08 00:15:20|47194.8|47174.8|47197.3|47177.3|47197.3|47177.3|47192.3|47172.3|1
1649376940000|2022-04-08 00:15:40|||||||||3
1649376950000|2022-04-08 00:15:50|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|47200.6|47180.6|0
1649376960000|2022-04-08 00:16:00|47202.3|47182.3|47199.1|47179.1|47202.3|47182.3|47199.1|47179.1|1
1649376970000|2022-04-08 00:16:10|47199.8|47179.8|47201.6|47181.6|47201.6|47181.6|47197.3|47177.3|0
1649376990000|2022-04-08 00:16:30|47199.8|47179.8|47197.3|47177.3|47199.8|47179.8|47197.3|47177.3|2
1649377000000|2022-04-08 00:16:40|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|47193.1|47173.1|0
1649377010000|2022-04-08 00:16:50|47194.8|47174.8|47192.3|47172.3|47194.8|47174.8|47192.3|47172.3|0
1649377030000|2022-04-08 00:17:10|47194.1|47174.1|47194.8|47174.8|47196.6|47176.6|47192.3|47172.3|2
1649377040000|2022-04-08 00:17:20|47196.6|47176.6|47196.6|47176.6|47196.6|47176.6|47194.8|47174.8|0
1649377050000|2022-04-08 00:17:30|47194.8|47174.8|47197.3|47177.3|47197.3|47177.3|47194.8|47174.8|2
1649377060000|2022-04-08 00:17:40|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|1
1649377070000|2022-04-08 00:17:50|47197.3|47177.3|47194.8|47174.8|47197.3|47177.3|47194.8|47174.8|5
1649377090000|2022-04-08 00:18:10|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|47197.3|47177.3|2
1649377100000|2022-04-08 00:18:20|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|0
1649377110000|2022-04-08 00:18:30|47197.3|47177.3|47198.1|47178.1|47198.1|47178.1|47197.3|47177.3|0
1649377120000|2022-04-08 00:18:40|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|47199.8|47179.8|0
1649377150000|2022-04-08 00:19:10|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|47195.6|47175.6|2
1649377170000|2022-04-08 00:19:30|47197.3|47177.3|47195.6|47175.6|47197.3|47177.3|47195.6|47175.6|0
1649377180000|2022-04-08 00:19:40|47197.3|47177.3|47195.6|47175.6|47197.3|47177.3|47195.6|47175.6|0
1649377190000|2022-04-08 00:19:50|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|47194.8|47174.8|0
1649377200000|2022-04-08 00:20:00|47189.1|47169.1|47159.8|47139.8|47189.1|47169.1|47155.6|47135.6|12
1649377220000|2022-04-08 00:20:20|47164.1|47144.1|47169.1|47149.1|47169.1|47149.1|47164.1|47144.1|2
1649377230000|2022-04-08 00:20:30|||||||||1
1649377240000|2022-04-08 00:20:40|47172.3|47152.3|47172.3|47152.3|47172.3|47152.3|47172.3|47152.3|3
1649377250000|2022-04-08 00:20:50|47178.9|47158.9|47180.6|47160.6|47180.6|47160.6|47178.9|47158.9|2
1649377260000|2022-04-08 00:21:00|47181.4|47161.4|47187.3|47167.3|47190.6|47170.6|47181.4|47161.4|1
1649377270000|2022-04-08 00:21:10|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|0
1649377280000|2022-04-08 00:21:20|47184.8|47164.8|47184.8|47164.8|47186.6|47166.6|47184.8|47164.8|0
1649377290000|2022-04-08 00:21:30|47186.6|47166.6|47187.3|47167.3|47189.8|47169.8|47186.6|47166.6|0
1649377300000|2022-04-08 00:21:40|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|47186.6|47166.6|0
1649377310000|2022-04-08 00:21:50|47184.8|47164.8|47184.1|47164.1|47187.3|47167.3|47184.1|47164.1|0
1649377320000|2022-04-08 00:22:00|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|47184.8|47164.8|0
1649377330000|2022-04-08 00:22:10|47184.1|47164.1|47181.6|47161.6|47184.1|47164.1|47179.8|47159.8|0
1649377350000|2022-04-08 00:22:30|47179.8|47159.8|47181.6|47161.6|47181.6|47161.6|47179.8|47159.8|0
1649377360000|2022-04-08 00:22:40|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|0
1649377390000|2022-04-08 00:23:10|47180.6|47160.6|47180.6|47160.6|47180.6|47160.6|47180.6|47160.6|0
1649377420000|2022-04-08 00:23:40|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|1
1649377440000|2022-04-08 00:24:00|||||||||2
1649377450000|2022-04-08 00:24:10|47180.6|47160.6|47187.3|47167.3|47187.3|47167.3|47180.6|47160.6|2
1649377480000|2022-04-08 00:24:40|47189.8|47169.8|47189.8|47169.8|47189.8|47169.8|47189.8|47169.8|0
1649377500000|2022-04-08 00:25:00|47189.1|47169.1|47184.8|47164.8|47189.1|47169.1|47184.8|47164.8|4
1649377520000|2022-04-08 00:25:20|47183.1|47163.1|47184.8|47164.8|47184.8|47164.8|47183.1|47163.1|0
1649377530000|2022-04-08 00:25:30|47183.1|47163.1|47183.1|47163.1|47184.8|47164.8|47183.1|47163.1|0
1649377550000|2022-04-08 00:25:50|47182.3|47162.3|47181.6|47161.6|47182.3|47162.3|47179.8|47159.8|1
1649377560000|2022-04-08 00:26:00|47179.1|47159.1|47179.1|47159.1|47179.1|47159.1|47179.1|47159.1|0
1649377570000|2022-04-08 00:26:10|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|1
1649377580000|2022-04-08 00:26:20|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|47184.1|47164.1|0
1649377600000|2022-04-08 00:26:40|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|0
1649377610000|2022-04-08 00:26:50|47180.6|47160.6|47180.6|47160.6|47182.3|47162.3|47180.6|47160.6|0
1649377620000|2022-04-08 00:27:00|47182.3|47162.3|47182.3|47162.3|47182.3|47162.3|47180.6|47160.6|0
1649377630000|2022-04-08 00:27:10|47179.8|47159.8|47179.8|47159.8|47181.6|47161.6|47179.1|47159.1|0
1649377640000|2022-04-08 00:27:20|47181.6|47161.6|47181.6|47161.6|47182.3|47162.3|47181.6|47161.6|0
1649377650000|2022-04-08 00:27:30|47179.8|47159.8|47179.8|47159.8|47184.1|47164.1|47179.8|47159.8|0
1649377660000|2022-04-08 00:27:40|47181.6|47161.6|47179.1|47159.1|47181.6|47161.6|47179.1|47159.1|3
1649377670000|2022-04-08 00:27:50|47179.8|47159.8|47176.6|47156.6|47181.6|47161.6|47176.6|47156.6|0
1649377680000|2022-04-08 00:28:00|47172.3|47152.3|47169.8|47149.8|47172.3|47152.3|47169.8|47149.8|1
1649377700000|2022-04-08 00:28:20|||||||||1
1649377710000|2022-04-08 00:28:30|47176.6|47156.6|47173.1|47153.1|47176.6|47156.6|47173.1|47153.1|0
1649377720000|2022-04-08 00:28:40|47174.8|47154.8|47176.6|47156.6|47176.6|47156.6|47174.8|47154.8|0
1649377730000|2022-04-08 00:28:50|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|47177.4|47157.4|1
1649377740000|2022-04-08 00:29:00|47175.6|47155.6|47169.9|47149.9|47175.6|47155.6|47169.9|47149.9|0
1649377750000|2022-04-08 00:29:10|47170.6|47150.6|47167.4|47147.4|47170.6|47150.6|47167.4|47147.4|0
1649377760000|2022-04-08 00:29:20|47164.9|47144.9|47159.9|47139.9|47164.9|47144.9|47159.9|47139.9|3
1649377770000|2022-04-08 00:29:30|||||||||1
1649377780000|2022-04-08 00:29:40|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|2
1649377790000|2022-04-08 00:29:50|||||||||1
1649377800000|2022-04-08 00:30:00|47154.9|47134.9|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|0
1649377820000|2022-04-08 00:30:20|47153.1|47133.1|47152.4|47132.4|47153.1|47133.1|47152.4|47132.4|0
1649377830000|2022-04-08 00:30:30|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|3
1649377840000|2022-04-08 00:30:40|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|3
1649377860000|2022-04-08 00:31:00|47159.9|47139.9|47157.4|47137.4|47159.9|47139.9|47157.4|47137.4|0
1649377870000|2022-04-08 00:31:10|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|3
1649377880000|2022-04-08 00:31:20|47157.4|47137.4|47159.1|47139.1|47159.1|47139.1|47154.9|47134.9|2
1649377890000|2022-04-08 00:31:30|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|0
1649377910000|2022-04-08 00:31:50|47159.1|47139.1|47157.4|47137.4|47159.1|47139.1|47157.4|47137.4|0
1649377920000|2022-04-08 00:32:00|47158.1|47138.1|47159.9|47139.9|47159.9|47139.9|47158.1|47138.1|0
1649377930000|2022-04-08 00:32:10|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|2
1649377950000|2022-04-08 00:32:30|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649377960000|2022-04-08 00:32:40|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|2
1649377970000|2022-04-08 00:32:50|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|3
1649377980000|2022-04-08 00:33:00|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|3
1649378000000|2022-04-08 00:33:20|47157.4|47137.4|47157.4|47137.4|47159.9|47139.9|47157.4|47137.4|0
1649378010000|2022-04-08 00:33:30|47159.1|47139.1|47159.9|47139.9|47162.4|47142.4|47159.1|47139.1|1
1649378020000|2022-04-08 00:33:40|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|1
1649378040000|2022-04-08 00:34:00|47159.9|47139.9|47157.4|47137.4|47159.9|47139.9|47157.4|47137.4|0
1649378050000|2022-04-08 00:34:10|47154.9|47134.9|47154.9|47134.9|47155.6|47135.6|47154.9|47134.9|0
1649378060000|2022-04-08 00:34:20|47155.6|47135.6|47157.4|47137.4|47157.4|47137.4|47155.6|47135.6|0
1649378070000|2022-04-08 00:34:30|47154.9|47134.9|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|3
1649378080000|2022-04-08 00:34:40|47151.6|47131.6|47152.4|47132.4|47152.4|47132.4|47150.6|47130.6|0
1649378090000|2022-04-08 00:34:50|47150.6|47130.6|47148.1|47128.1|47150.6|47130.6|47148.1|47128.1|0
1649378100000|2022-04-08 00:35:00|47149.9|47129.9|47152.4|47132.4|47152.4|47132.4|47148.1|47128.1|0
1649378110000|2022-04-08 00:35:10|47151.6|47131.6|47149.9|47129.9|47151.6|47131.6|47149.9|47129.9|0
1649378130000|2022-04-08 00:35:30|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|2
1649378140000|2022-04-08 00:35:40|47154.9|47134.9|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|1
1649378150000|2022-04-08 00:35:50|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|0
1649378160000|2022-04-08 00:36:00|47161.6|47141.6|47162.4|47142.4|47162.4|47142.4|47161.6|47141.6|0
1649378170000|2022-04-08 00:36:10|47163.1|47143.1|47162.4|47142.4|47164.1|47144.1|47162.4|47142.4|2
1649378180000|2022-04-08 00:36:20|47161.6|47141.6|47162.4|47142.4|47162.4|47142.4|47159.9|47139.9|0
1649378210000|2022-04-08 00:36:50|47161.6|47141.6|47159.9|47139.9|47161.6|47141.6|47159.9|47139.9|0
1649378220000|2022-04-08 00:37:00|47162.4|47142.4|47158.1|47138.1|47162.4|47142.4|47158.1|47138.1|3
1649378230000|2022-04-08 00:37:10|47157.4|47137.4|47156.6|47136.6|47157.4|47137.4|47156.6|47136.6|0
1649378240000|2022-04-08 00:37:20|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649378270000|2022-04-08 00:37:50|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|0
1649378280000|2022-04-08 00:38:00|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649378290000|2022-04-08 00:38:10|47155.6|47135.6|47157.4|47137.4|47157.4|47137.4|47155.6|47135.6|0
1649378300000|2022-04-08 00:38:20|47154.9|47134.9|47153.1|47133.1|47154.9|47134.9|47153.1|47133.1|0
1649378320000|2022-04-08 00:38:40|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|0
1649378340000|2022-04-08 00:39:00|47154.9|47134.9|47153.1|47133.1|47154.9|47134.9|47153.1|47133.1|0
1649378360000|2022-04-08 00:39:20|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|47155.6|47135.6|1
1649378380000|2022-04-08 00:39:40|47154.9|47134.9|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|0
1649378390000|2022-04-08 00:39:50|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|0
1649378400000|2022-04-08 00:40:00|47159.9|47139.9|47162.4|47142.4|47162.4|47142.4|47157.4|47137.4|4
1649378420000|2022-04-08 00:40:20|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|1
1649378440000|2022-04-08 00:40:40|47167.4|47147.4|47173.1|47153.1|47173.1|47153.1|47167.4|47147.4|2
1649378450000|2022-04-08 00:40:50|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|1
1649378460000|2022-04-08 00:41:00|47169.9|47149.9|47164.9|47144.9|47169.9|47149.9|47164.9|47144.9|2
1649378480000|2022-04-08 00:41:20|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|47162.4|47142.4|0
1649378490000|2022-04-08 00:41:30|47164.9|47144.9|47162.4|47142.4|47164.9|47144.9|47162.4|47142.4|7
1649378500000|2022-04-08 00:41:40|47163.1|47143.1|47167.4|47147.4|47167.4|47147.4|47163.1|47143.1|0
1649378510000|2022-04-08 00:41:50|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|47165.6|47145.6|0
1649378520000|2022-04-08 00:42:00|47164.9|47144.9|47162.4|47142.4|47164.9|47144.9|47162.4|47142.4|0
1649378560000|2022-04-08 00:42:40|47161.6|47141.6|47159.1|47139.1|47161.6|47141.6|47159.1|47139.1|2
1649378570000|2022-04-08 00:42:50|47158.3|47138.3|47157.4|47137.4|47158.3|47138.3|47156.6|47136.6|1
1649378580000|2022-04-08 00:43:00|47156.6|47136.6|47154.9|47134.9|47156.6|47136.6|47154.9|47134.9|0
1649378590000|2022-04-08 00:43:10|47154.1|47134.1|47152.4|47132.4|47154.1|47134.1|47152.4|47132.4|0
1649378610000|2022-04-08 00:43:30|||||||||2
1649378620000|2022-04-08 00:43:40|||||||||1
1649378640000|2022-04-08 00:44:00|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|0
1649378670000|2022-04-08 00:44:30|47150.8|47130.8|47149.1|47129.1|47150.8|47130.8|47149.1|47129.1|0
1649378680000|2022-04-08 00:44:40|47149.9|47129.9|47160.6|47140.6|47160.6|47140.6|47149.9|47129.9|12
1649378690000|2022-04-08 00:44:50|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|47158.9|47138.9|2
1649378700000|2022-04-08 00:45:00|47160.6|47140.6|47159.9|47139.9|47160.6|47140.6|47159.9|47139.9|1
1649378710000|2022-04-08 00:45:10|47160.6|47140.6|47161.6|47141.6|47161.6|47141.6|47160.6|47140.6|0
1649378720000|2022-04-08 00:45:20|47162.4|47142.4|47160.6|47140.6|47162.4|47142.4|47160.6|47140.6|1
1649378770000|2022-04-08 00:46:10|47158.1|47138.1|47159.9|47139.9|47160.6|47140.6|47158.1|47138.1|1
1649378780000|2022-04-08 00:46:20|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|47158.1|47138.1|0
1649378790000|2022-04-08 00:46:30|47157.4|47137.4|47159.1|47139.1|47159.1|47139.1|47157.4|47137.4|3
1649378800000|2022-04-08 00:46:40|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|0
1649378810000|2022-04-08 00:46:50|47159.1|47139.1|47159.9|47139.9|47159.9|47139.9|47159.1|47139.1|1
1649378820000|2022-04-08 00:47:00|47159.1|47139.1|47158.1|47138.1|47159.9|47139.9|47158.1|47138.1|0
1649378830000|2022-04-08 00:47:10|47159.9|47139.9|47160.6|47140.6|47160.6|47140.6|47159.9|47139.9|0
1649378870000|2022-04-08 00:47:50|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|0
1649378940000|2022-04-08 00:49:00|||||||||8
1649378950000|2022-04-08 00:49:10|47160.6|47140.6|47159.9|47139.9|47160.6|47140.6|47159.9|47139.9|1
1649378960000|2022-04-08 00:49:20|||||||||4
1649378980000|2022-04-08 00:49:40|47158.1|47138.1|47159.9|47139.9|47160.6|47140.6|47157.4|47137.4|1
1649378990000|2022-04-08 00:49:50|47157.4|47137.4|47159.1|47139.1|47159.1|47139.1|47157.4|47137.4|1
1649379000000|2022-04-08 00:50:00|47157.4|47137.4|47159.9|47139.9|47159.9|47139.9|47157.4|47137.4|0
1649379010000|2022-04-08 00:50:10|47158.1|47138.1|47155.6|47135.6|47158.1|47138.1|47155.6|47135.6|0
1649379020000|2022-04-08 00:50:20|47153.1|47133.1|47154.1|47134.1|47154.1|47134.1|47152.4|47132.4|1
1649379030000|2022-04-08 00:50:30|47152.4|47132.4|47150.6|47130.6|47152.4|47132.4|47150.6|47130.6|0
1649379040000|2022-04-08 00:50:40|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|0
1649379060000|2022-04-08 00:51:00|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|47150.6|47130.6|4
1649379070000|2022-04-08 00:51:10|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47149.9|47129.9|1
1649379080000|2022-04-08 00:51:20|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|1
1649379090000|2022-04-08 00:51:30|47154.9|47134.9|47157.4|47137.4|47157.4|47137.4|47154.9|47134.9|0
1649379100000|2022-04-08 00:51:40|47155.6|47135.6|47154.9|47134.9|47157.4|47137.4|47154.9|47134.9|0
1649379110000|2022-04-08 00:51:50|||||||||2
1649379120000|2022-04-08 00:52:00|47152.4|47132.4|47144.9|47124.9|47152.4|47132.4|47144.9|47124.9|1
1649379150000|2022-04-08 00:52:30|47145.7|47125.7|47146.6|47126.6|47146.6|47126.6|47145.7|47125.7|0
1649379180000|2022-04-08 00:53:00|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|47147.4|47127.4|0
1649379200000|2022-04-08 00:53:20|47149.9|47129.9|47154.9|47134.9|47154.9|47134.9|47149.9|47129.9|1
1649379210000|2022-04-08 00:53:30|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|1
1649379230000|2022-04-08 00:53:50|47156.4|47136.4|47155.7|47135.7|47156.4|47136.4|47155.7|47135.7|0
1649379240000|2022-04-08 00:54:00|47157.4|47137.4|47155.7|47135.7|47157.4|47137.4|47155.7|47135.7|0
1649379250000|2022-04-08 00:54:10|47157.4|47137.4|47159.1|47139.1|47159.1|47139.1|47155.7|47135.7|2
1649379260000|2022-04-08 00:54:20|47157.4|47137.4|47159.9|47139.9|47159.9|47139.9|47156.6|47136.6|0
1649379270000|2022-04-08 00:54:30|47160.7|47140.7|47162.4|47142.4|47163.2|47143.2|47160.7|47140.7|1
1649379280000|2022-04-08 00:54:40|47163.2|47143.2|47172.4|47152.4|47172.4|47152.4|47163.2|47143.2|2
1649379290000|2022-04-08 00:54:50|47174.9|47154.9|47179.1|47159.1|47179.1|47159.1|47174.9|47154.9|2
1649379300000|2022-04-08 00:55:00|47179.9|47159.9|47173.2|47153.2|47179.9|47159.9|47173.2|47153.2|2
1649379310000|2022-04-08 00:55:10|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|47172.4|47152.4|2
1649379320000|2022-04-08 00:55:20|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|1
1649379330000|2022-04-08 00:55:30|47168.2|47148.2|47167.4|47147.4|47168.2|47148.2|47167.4|47147.4|0
1649379340000|2022-04-08 00:55:40|47164.9|47144.9|47149.1|47129.1|47164.9|47144.9|47146.6|47126.6|25
1649379360000|2022-04-08 00:56:00|47149.9|47129.9|47154.1|47134.1|47154.1|47134.1|47149.9|47129.9|3
1649379370000|2022-04-08 00:56:10|47154.9|47134.9|47162.4|47142.4|47162.4|47142.4|47154.9|47134.9|2
1649379380000|2022-04-08 00:56:20|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|47164.9|47144.9|2
1649379390000|2022-04-08 00:56:30|47162.4|47142.4|47157.4|47137.4|47162.4|47142.4|47157.4|47137.4|8
1649379400000|2022-04-08 00:56:40|||||||||2
1649379410000|2022-04-08 00:56:50|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|1
1649379420000|2022-04-08 00:57:00|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|47154.1|47134.1|3
1649379430000|2022-04-08 00:57:10|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|47156.6|47136.6|0
1649379450000|2022-04-08 00:57:30|47155.8|47135.8|47154.1|47134.1|47155.8|47135.8|47154.1|47134.1|0
1649379460000|2022-04-08 00:57:40|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|1
1649379470000|2022-04-08 00:57:50|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649379480000|2022-04-08 00:58:00|47155.7|47135.7|47155.7|47135.7|47155.7|47135.7|47155.7|47135.7|2
1649379490000|2022-04-08 00:58:10|47157.4|47137.4|47155.7|47135.7|47157.4|47137.4|47155.7|47135.7|0
1649379500000|2022-04-08 00:58:20|47156.6|47136.6|47159.9|47139.9|47159.9|47139.9|47156.6|47136.6|1
1649379510000|2022-04-08 00:58:30|47159.1|47139.1|47154.9|47134.9|47159.1|47139.1|47154.9|47134.9|0
1649379530000|2022-04-08 00:58:50|47152.4|47132.4|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|0
1649379550000|2022-04-08 00:59:10|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|47152.4|47132.4|0
1649379560000|2022-04-08 00:59:20|47153.2|47133.2|47153.2|47133.2|47154.9|47134.9|47153.2|47133.2|1
1649379570000|2022-04-08 00:59:30|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|1
1649379590000|2022-04-08 00:59:50|47156.6|47136.6|47149.9|47129.9|47157.4|47137.4|47149.9|47129.9|2
1649379600000|2022-04-08 01:00:00|47149.1|47129.1|47150.8|47130.8|47158.2|47138.2|47149.1|47129.1|16
1649379610000|2022-04-08 01:00:10|47154.1|47134.1|47152.4|47132.4|47156.6|47136.6|47152.4|47132.4|1
1649379620000|2022-04-08 01:00:20|47149.9|47129.9|47153.2|47133.2|47153.2|47133.2|47149.9|47129.9|11
1649379630000|2022-04-08 01:00:30|47154.9|47134.9|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|1
1649379640000|2022-04-08 01:00:40|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649379650000|2022-04-08 01:00:50|47154.1|47134.1|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|2
1649379660000|2022-04-08 01:01:00|47155.7|47135.7|47157.4|47137.4|47157.4|47137.4|47155.7|47135.7|3
1649379670000|2022-04-08 01:01:10|47159.9|47139.9|47157.4|47137.4|47162.4|47142.4|47157.4|47137.4|3
1649379680000|2022-04-08 01:01:20|47158.2|47138.2|47164.1|47144.1|47164.1|47144.1|47158.2|47138.2|6
1649379690000|2022-04-08 01:01:30|||||||||2
1649379700000|2022-04-08 01:01:40|47162.4|47142.4|47157.4|47137.4|47162.4|47142.4|47157.4|47137.4|2
1649379710000|2022-04-08 01:01:50|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|2
1649379720000|2022-04-08 01:02:00|47154.1|47134.1|47149.9|47129.9|47154.1|47134.1|47149.9|47129.9|4
1649379730000|2022-04-08 01:02:10|47152.4|47132.4|47154.1|47134.1|47154.1|47134.1|47152.4|47132.4|2
1649379740000|2022-04-08 01:02:20|47152.4|47132.4|47146.6|47126.6|47152.4|47132.4|47146.6|47126.6|8
1649379750000|2022-04-08 01:02:30|47145.1|47125.1|47137.4|47117.4|47145.1|47125.1|47137.4|47117.4|5
1649379760000|2022-04-08 01:02:40|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|2
1649379770000|2022-04-08 01:02:50|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|9
1649379780000|2022-04-08 01:03:00|47128.9|47108.9|47132.4|47112.4|47132.4|47112.4|47128.9|47108.9|3
1649379790000|2022-04-08 01:03:10|47130.7|47110.7|47138.2|47118.2|47138.2|47118.2|47130.7|47110.7|1
1649379800000|2022-04-08 01:03:20|47140.7|47120.7|47140.7|47120.7|47140.7|47120.7|47140.7|47120.7|0
1649379810000|2022-04-08 01:03:30|47138.2|47118.2|47137.4|47117.4|47142.4|47122.4|47137.4|47117.4|1
1649379820000|2022-04-08 01:03:40|47138.2|47118.2|47142.4|47122.4|47142.4|47122.4|47137.4|47117.4|0
1649379830000|2022-04-08 01:03:50|47139.9|47119.9|47137.4|47117.4|47139.9|47119.9|47137.4|47117.4|0
1649379840000|2022-04-08 01:04:00|47139.9|47119.9|47137.4|47117.4|47139.9|47119.9|47137.4|47117.4|2
1649379850000|2022-04-08 01:04:10|47134.9|47114.9|47129.9|47109.9|47134.9|47114.9|47129.9|47109.9|2
1649379860000|2022-04-08 01:04:20|47129.1|47109.1|47129.9|47109.9|47129.9|47109.9|47129.1|47109.1|0
1649379870000|2022-04-08 01:04:30|47129.1|47109.1|47127.4|47107.4|47129.1|47109.1|47127.4|47107.4|0
1649379880000|2022-04-08 01:04:40|47128.2|47108.2|47129.9|47109.9|47129.9|47109.9|47127.4|47107.4|2
1649379890000|2022-04-08 01:04:50|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|1
1649379900000|2022-04-08 01:05:00|47128.2|47108.2|47137.4|47117.4|47137.4|47117.4|47128.2|47108.2|1
1649379910000|2022-04-08 01:05:10|47139.9|47119.9|47133.2|47113.2|47139.9|47119.9|47133.2|47113.2|0
1649379920000|2022-04-08 01:05:20|47134.9|47114.9|47127.4|47107.4|47134.9|47114.9|47127.4|47107.4|2
1649379930000|2022-04-08 01:05:30|47128.2|47108.2|47132.4|47112.4|47132.4|47112.4|47127.4|47107.4|1
1649379940000|2022-04-08 01:05:40|47134.1|47114.1|47137.4|47117.4|47137.4|47117.4|47132.4|47112.4|0
1649379950000|2022-04-08 01:05:50|47132.4|47112.4|47137.4|47117.4|47137.4|47117.4|47132.4|47112.4|2
1649379960000|2022-04-08 01:06:00|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|0
1649379970000|2022-04-08 01:06:10|47132.4|47112.4|47137.4|47117.4|47137.4|47117.4|47132.4|47112.4|1
1649379980000|2022-04-08 01:06:20|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|47136.6|47116.6|0
1649379990000|2022-04-08 01:06:30|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47134.9|47114.9|2
1649380030000|2022-04-08 01:07:10|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|1
1649380040000|2022-04-08 01:07:20|47140.7|47120.7|47142.4|47122.4|47142.4|47122.4|47137.4|47117.4|0
1649380050000|2022-04-08 01:07:30|47140.7|47120.7|47142.4|47122.4|47142.4|47122.4|47140.7|47120.7|5
1649380060000|2022-04-08 01:07:40|47147.4|47127.4|47152.4|47132.4|47154.9|47134.9|47147.4|47127.4|5
1649380070000|2022-04-08 01:07:50|47150.7|47130.7|47152.4|47132.4|47152.4|47132.4|47150.7|47130.7|1
1649380080000|2022-04-08 01:08:00|47149.9|47129.9|47148.2|47128.2|47152.4|47132.4|47148.2|47128.2|2
1649380090000|2022-04-08 01:08:10|47149.9|47129.9|47148.2|47128.2|47149.9|47129.9|47148.2|47128.2|1
1649380100000|2022-04-08 01:08:20|47145.7|47125.7|47145.7|47125.7|47145.7|47125.7|47145.7|47125.7|0
1649380110000|2022-04-08 01:08:30|47148.2|47128.2|47148.2|47128.2|47148.2|47128.2|47148.2|47128.2|0
1649380130000|2022-04-08 01:08:50|47147.4|47127.4|47145.7|47125.7|47147.4|47127.4|47145.7|47125.7|0
1649380140000|2022-04-08 01:09:00|47148.2|47128.2|47145.7|47125.7|47148.2|47128.2|47145.7|47125.7|0
1649380160000|2022-04-08 01:09:20|47148.2|47128.2|47145.7|47125.7|47148.2|47128.2|47145.7|47125.7|0
1649380170000|2022-04-08 01:09:30|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|0
1649380180000|2022-04-08 01:09:40|47147.4|47127.4|47142.4|47122.4|47147.4|47127.4|47142.4|47122.4|1
1649380190000|2022-04-08 01:09:50|||||||||2
1649380200000|2022-04-08 01:10:00|47144.1|47124.1|47142.4|47122.4|47144.1|47124.1|47139.9|47119.9|1
1649380210000|2022-04-08 01:10:10|47140.7|47120.7|47142.4|47122.4|47144.1|47124.1|47139.9|47119.9|0
1649380220000|2022-04-08 01:10:20|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47142.4|47122.4|0
1649380240000|2022-04-08 01:10:40|47142.4|47122.4|47144.1|47124.1|47144.1|47124.1|47142.4|47122.4|0
1649380250000|2022-04-08 01:10:50|47142.4|47122.4|47144.9|47124.9|47144.9|47124.9|47141.6|47121.6|0
1649380260000|2022-04-08 01:11:00|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|0
1649380270000|2022-04-08 01:11:10|47144.9|47124.9|47146.6|47126.6|47146.6|47126.6|47144.9|47124.9|1
1649380280000|2022-04-08 01:11:20|47144.9|47124.9|47144.1|47124.1|47144.9|47124.9|47144.1|47124.1|0
1649380290000|2022-04-08 01:11:30|47149.1|47129.1|47149.1|47129.1|47150.9|47130.9|47149.1|47129.1|2
1649380300000|2022-04-08 01:11:40|47149.9|47129.9|47152.4|47132.4|47154.1|47134.1|47149.9|47129.9|0
1649380320000|2022-04-08 01:12:00|47151.6|47131.6|47149.1|47129.1|47151.6|47131.6|47147.4|47127.4|0
1649380330000|2022-04-08 01:12:10|47148.2|47128.2|47147.4|47127.4|47148.2|47128.2|47147.4|47127.4|0
1649380340000|2022-04-08 01:12:20|47145.7|47125.7|47145.7|47125.7|47147.4|47127.4|47144.9|47124.9|1
1649380350000|2022-04-08 01:12:30|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|47144.1|47124.1|0
1649380360000|2022-04-08 01:12:40|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|0
1649380390000|2022-04-08 01:13:10|47144.1|47124.1|47137.4|47117.4|47144.1|47124.1|47137.4|47117.4|3
1649380400000|2022-04-08 01:13:20|47135.7|47115.7|47135.7|47115.7|47135.7|47115.7|47135.7|47115.7|0
1649380410000|2022-04-08 01:13:30|47133.2|47113.2|47127.4|47107.4|47133.2|47113.2|47127.4|47107.4|9
1649380420000|2022-04-08 01:13:40|47128.2|47108.2|47127.4|47107.4|47129.9|47109.9|47125.7|47105.7|0
1649380430000|2022-04-08 01:13:50|47128.2|47108.2|47127.4|47107.4|47129.9|47109.9|47127.4|47107.4|0
1649380440000|2022-04-08 01:14:00|47125.7|47105.7|47127.4|47107.4|47127.4|47107.4|47124.9|47104.9|0
1649380450000|2022-04-08 01:14:10|47130.7|47110.7|47132.4|47112.4|47132.4|47112.4|47130.7|47110.7|1
1649380460000|2022-04-08 01:14:20|47137.4|47117.4|47138.2|47118.2|47138.2|47118.2|47137.4|47117.4|3
1649380470000|2022-04-08 01:14:30|47137.4|47117.4|47138.2|47118.2|47138.2|47118.2|47137.4|47117.4|0
1649380480000|2022-04-08 01:14:40|47139.9|47119.9|47139.9|47119.9|47139.9|47119.9|47138.2|47118.2|0
1649380490000|2022-04-08 01:14:50|47140.7|47120.7|47142.4|47122.4|47142.4|47122.4|47139.9|47119.9|0
1649380500000|2022-04-08 01:15:00|47140.7|47120.7|47138.2|47118.2|47142.4|47122.4|47137.4|47117.4|3
1649380510000|2022-04-08 01:15:10|47139.9|47119.9|47137.4|47117.4|47139.9|47119.9|47137.4|47117.4|0
1649380530000|2022-04-08 01:15:30|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|47139.1|47119.1|0
1649380540000|2022-04-08 01:15:40|47137.4|47117.4|47147.4|47127.4|47147.4|47127.4|47137.4|47117.4|2
1649380550000|2022-04-08 01:15:50|47149.9|47129.9|47147.4|47127.4|47149.9|47129.9|47147.4|47127.4|2
1649380560000|2022-04-08 01:16:00|47149.9|47129.9|47151.6|47131.6|47151.6|47131.6|47149.9|47129.9|1
1649380570000|2022-04-08 01:16:10|47149.9|47129.9|47152.4|47132.4|47152.4|47132.4|47148.2|47128.2|2
1649380580000|2022-04-08 01:16:20|47151.6|47131.6|47152.4|47132.4|47152.4|47132.4|47148.2|47128.2|1
1649380590000|2022-04-08 01:16:30|47150.7|47130.7|47152.4|47132.4|47152.4|47132.4|47150.7|47130.7|2
1649380600000|2022-04-08 01:16:40|47154.1|47134.1|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|1
1649380610000|2022-04-08 01:16:50|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|0
1649380620000|2022-04-08 01:17:00|47154.1|47134.1|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|1
1649380630000|2022-04-08 01:17:10|47155.7|47135.7|47152.4|47132.4|47155.7|47135.7|47152.4|47132.4|2
1649380650000|2022-04-08 01:17:30|47154.9|47134.9|47154.9|47134.9|47154.9|47134.9|47152.4|47132.4|3
1649380660000|2022-04-08 01:17:40|47152.4|47132.4|47152.4|47132.4|47154.9|47134.9|47152.4|47132.4|0
1649380670000|2022-04-08 01:17:50|47154.1|47134.1|47152.4|47132.4|47154.1|47134.1|47152.4|47132.4|1
1649380680000|2022-04-08 01:18:00|47150.7|47130.7|47149|47129|47150.7|47130.7|47149|47129|3
1649380690000|2022-04-08 01:18:10|47148.2|47128.2|47149.9|47129.9|47149.9|47129.9|47148.2|47128.2|0
1649380700000|2022-04-08 01:18:20|47148.2|47128.2|47148.2|47128.2|47149.9|47129.9|47148.2|47128.2|0
1649380710000|2022-04-08 01:18:30|47149.9|47129.9|47148.2|47128.2|47149.9|47129.9|47148.2|47128.2|0
1649380720000|2022-04-08 01:18:40|47147.4|47127.4|47144.9|47124.9|47147.4|47127.4|47144.9|47124.9|1
1649380750000|2022-04-08 01:19:10|47145.7|47125.7|47147.4|47127.4|47147.4|47127.4|47145.7|47125.7|3
1649380760000|2022-04-08 01:19:20|47149.1|47129.1|47147.4|47127.4|47149.1|47129.1|47147.4|47127.4|0
1649380780000|2022-04-08 01:19:40|47145.7|47125.7|47145.7|47125.7|47145.7|47125.7|47144|47124|1
1649380790000|2022-04-08 01:19:50|||||||||1
1649380800000|2022-04-08 01:20:00|47142.4|47122.4|47144.1|47124.1|47146.6|47126.6|47142.4|47122.4|1
1649380810000|2022-04-08 01:20:10|47146.6|47126.6|47142.4|47122.4|47146.6|47126.6|47142.4|47122.4|1
1649380820000|2022-04-08 01:20:20|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|1
1649380830000|2022-04-08 01:20:30|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|0
1649380840000|2022-04-08 01:20:40|47143.2|47123.2|47142.4|47122.4|47143.2|47123.2|47142.4|47122.4|0
1649380850000|2022-04-08 01:20:50|47143.2|47123.2|47147.4|47127.4|47147.4|47127.4|47143.2|47123.2|0
1649380860000|2022-04-08 01:21:00|47146.6|47126.6|47144.9|47124.9|47146.6|47126.6|47144.9|47124.9|2
1649380870000|2022-04-08 01:21:10|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|0
1649380880000|2022-04-08 01:21:20|47141.6|47121.6|47140.7|47120.7|47142.4|47122.4|47140.7|47120.7|1
1649380890000|2022-04-08 01:21:30|47139.9|47119.9|47138.2|47118.2|47139.9|47119.9|47138.2|47118.2|0
1649380900000|2022-04-08 01:21:40|47137.4|47117.4|47137.4|47117.4|47138.2|47118.2|47137.4|47117.4|0
1649380910000|2022-04-08 01:21:50|47134.9|47114.9|47137.4|47117.4|47137.4|47117.4|47134.9|47114.9|0
1649380920000|2022-04-08 01:22:00|47136.6|47116.6|47132.4|47112.4|47136.6|47116.6|47132.4|47112.4|1
1649380930000|2022-04-08 01:22:10|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|47129.1|47109.1|1
1649380940000|2022-04-08 01:22:20|47128.4|47108.4|47124.1|47104.1|47128.4|47108.4|47124.1|47104.1|1
1649380950000|2022-04-08 01:22:30|47124.9|47104.9|47125.7|47105.7|47127.4|47107.4|47124.9|47104.9|3
1649380960000|2022-04-08 01:22:40|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|0
1649380980000|2022-04-08 01:23:00|47125.7|47105.7|47122.4|47102.4|47125.7|47105.7|47122.4|47102.4|0
1649381010000|2022-04-08 01:23:30|47119.9|47099.9|47114.9|47094.9|47119.9|47099.9|47110.7|47090.7|4
1649381020000|2022-04-08 01:23:40|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|47112.4|47092.4|1
1649381030000|2022-04-08 01:23:50|47107.4|47087.4|47102.4|47082.4|47107.4|47087.4|47102.4|47082.4|8
1649381040000|2022-04-08 01:24:00|47107.4|47087.4|47107.4|47087.4|47107.4|47087.4|47105.7|47085.7|2
1649381060000|2022-04-08 01:24:20|47109.9|47089.9|47112.4|47092.4|47112.4|47092.4|47109.9|47089.9|4
1649381070000|2022-04-08 01:24:30|47109.9|47089.9|47107.4|47087.4|47109.9|47089.9|47107.4|47087.4|2
1649381080000|2022-04-08 01:24:40|47108.2|47088.2|47107.4|47087.4|47108.2|47088.2|47107.4|47087.4|0
1649381090000|2022-04-08 01:24:50|47108.2|47088.2|47107.4|47087.4|47108.2|47088.2|47107.4|47087.4|0
1649381100000|2022-04-08 01:25:00|47111.6|47091.6|47115.7|47095.7|47115.7|47095.7|47111.6|47091.6|8
1649381110000|2022-04-08 01:25:10|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|2
1649381120000|2022-04-08 01:25:20|47115.7|47095.7|47112.4|47092.4|47115.7|47095.7|47112.4|47092.4|1
1649381130000|2022-04-08 01:25:30|47110.7|47090.7|47112.4|47092.4|47113.2|47093.2|47110.7|47090.7|0
1649381140000|2022-04-08 01:25:40|47110.7|47090.7|47112.4|47092.4|47113.2|47093.2|47110.7|47090.7|0
1649381150000|2022-04-08 01:25:50|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|47105.7|47085.7|11
1649381160000|2022-04-08 01:26:00|47108.2|47088.2|47112.4|47092.4|47112.4|47092.4|47108.2|47088.2|1
1649381170000|2022-04-08 01:26:10|47113.2|47093.2|47112.4|47092.4|47117.4|47097.4|47112.4|47092.4|1
1649381180000|2022-04-08 01:26:20|47114|47094|47114.9|47094.9|47117.4|47097.4|47114|47094|0
1649381190000|2022-04-08 01:26:30|47117.4|47097.4|47114.9|47094.9|47117.4|47097.4|47114.9|47094.9|0
1649381200000|2022-04-08 01:26:40|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|47117.4|47097.4|0
1649381210000|2022-04-08 01:26:50|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|2
1649381220000|2022-04-08 01:27:00|47119.9|47099.9|47117.4|47097.4|47119.9|47099.9|47117.4|47097.4|0
1649381230000|2022-04-08 01:27:10|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|47122.4|47102.4|0
1649381250000|2022-04-08 01:27:30|47119|47099|47117.4|47097.4|47119|47099|47117.4|47097.4|0
1649381260000|2022-04-08 01:27:40|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|47118.2|47098.2|1
1649381270000|2022-04-08 01:27:50|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|47119.9|47099.9|0
1649381280000|2022-04-08 01:28:00|47120.7|47100.7|47123.2|47103.2|47123.2|47103.2|47118.2|47098.2|6
1649381290000|2022-04-08 01:28:10|47124|47104|47124|47104|47124|47104|47124|47104|0
1649381300000|2022-04-08 01:28:20|47123.2|47103.2|47123.2|47103.2|47123.2|47103.2|47122.4|47102.4|6
1649381310000|2022-04-08 01:28:30|47124.9|47104.9|47127.4|47107.4|47127.4|47107.4|47123.2|47103.2|0
1649381330000|2022-04-08 01:28:50|47125.7|47105.7|47123.2|47103.2|47127.4|47107.4|47123.2|47103.2|1
1649381340000|2022-04-08 01:29:00|47127.4|47107.4|47128.2|47108.2|47128.2|47108.2|47125.7|47105.7|0
1649381350000|2022-04-08 01:29:10|47127.4|47107.4|47129.9|47109.9|47129.9|47109.9|47125.7|47105.7|1
1649381360000|2022-04-08 01:29:20|47127.4|47107.4|47128.2|47108.2|47128.2|47108.2|47127.4|47107.4|0
1649381370000|2022-04-08 01:29:30|47127.4|47107.4|47132.4|47112.4|47132.4|47112.4|47127.4|47107.4|1
1649381400000|2022-04-08 01:30:00|47134.2|47114.2|47132.4|47112.4|47134.9|47114.9|47132.4|47112.4|1
1649381410000|2022-04-08 01:30:10|47137.4|47117.4|47139.9|47119.9|47139.9|47119.9|47134.9|47114.9|1
1649381420000|2022-04-08 01:30:20|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47134.9|47114.9|1
1649381430000|2022-04-08 01:30:30|47135.7|47115.7|47134.9|47114.9|47135.7|47115.7|47134.9|47114.9|0
1649381440000|2022-04-08 01:30:40|47134.2|47114.2|47133.2|47113.2|47134.2|47114.2|47133.2|47113.2|0
1649381460000|2022-04-08 01:31:00|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47132.4|47112.4|0
1649381470000|2022-04-08 01:31:10|47134.2|47114.2|47134.9|47114.9|47134.9|47114.9|47132.4|47112.4|0
1649381480000|2022-04-08 01:31:20|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|47132.4|47112.4|1
1649381490000|2022-04-08 01:31:30|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|1
1649381500000|2022-04-08 01:31:40|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|1
1649381510000|2022-04-08 01:31:50|47138.2|47118.2|47140.7|47120.7|47142.4|47122.4|47138.2|47118.2|0
1649381520000|2022-04-08 01:32:00|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|47142.4|47122.4|2
1649381560000|2022-04-08 01:32:40|47141.7|47121.7|47141.7|47121.7|47141.7|47121.7|47141.7|47121.7|0
1649381570000|2022-04-08 01:32:50|47142.4|47122.4|47140.7|47120.7|47142.4|47122.4|47140.7|47120.7|1
1649381580000|2022-04-08 01:33:00|47137.4|47117.4|47137.4|47117.4|47140.7|47120.7|47137.4|47117.4|1
1649381590000|2022-04-08 01:33:10|47138.2|47118.2|47137.4|47117.4|47140.7|47120.7|47137.4|47117.4|0
1649381610000|2022-04-08 01:33:30|47140.7|47120.7|47142.4|47122.4|47142.4|47122.4|47138.2|47118.2|1
1649381620000|2022-04-08 01:33:40|47143.2|47123.2|47144.9|47124.9|47144.9|47124.9|47143.2|47123.2|0
1649381630000|2022-04-08 01:33:50|47143.2|47123.2|47145.7|47125.7|47145.7|47125.7|47143.2|47123.2|0
1649381640000|2022-04-08 01:34:00|47147.4|47127.4|47149.9|47129.9|47149.9|47129.9|47147.4|47127.4|1
1649381650000|2022-04-08 01:34:10|47152.4|47132.4|47158.2|47138.2|47158.2|47138.2|47152.4|47132.4|9
1649381670000|2022-04-08 01:34:30|47159|47139|47163.2|47143.2|47163.2|47143.2|47159|47139|3
1649381680000|2022-04-08 01:34:40|47160.7|47140.7|47160.7|47140.7|47160.7|47140.7|47160.7|47140.7|0
1649381700000|2022-04-08 01:35:00|47159.9|47139.9|47154.9|47134.9|47159.9|47139.9|47154.9|47134.9|1
1649381720000|2022-04-08 01:35:20|47153.2|47133.2|47154.9|47134.9|47154.9|47134.9|47151.5|47131.5|1
1649381730000|2022-04-08 01:35:30|47153.2|47133.2|47155.7|47135.7|47155.7|47135.7|47153.2|47133.2|0
1649381740000|2022-04-08 01:35:40|47153.2|47133.2|47155.7|47135.7|47155.7|47135.7|47153.2|47133.2|0
1649381760000|2022-04-08 01:36:00|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|47157.4|47137.4|1
1649381770000|2022-04-08 01:36:10|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|1
1649381780000|2022-04-08 01:36:20|47159.2|47139.2|47155.7|47135.7|47159.2|47139.2|47155.7|47135.7|1
1649381790000|2022-04-08 01:36:30|47152.4|47132.4|47149.2|47129.2|47152.4|47132.4|47147.4|47127.4|1
1649381800000|2022-04-08 01:36:40|47147.4|47127.4|47147.4|47127.4|47148.2|47128.2|47140.7|47120.7|0
1649381810000|2022-04-08 01:36:50|47144|47124|47141.5|47121.5|47144|47124|47141.5|47121.5|7
1649381820000|2022-04-08 01:37:00|47139.2|47119.2|47137.4|47117.4|47139.2|47119.2|47137.4|47117.4|6
1649381830000|2022-04-08 01:37:10|||||||||1
1649381840000|2022-04-08 01:37:20|47135.7|47115.7|47132.4|47112.4|47135.7|47115.7|47132.4|47112.4|0
1649381850000|2022-04-08 01:37:30|47137.4|47117.4|47137.4|47117.4|47139.9|47119.9|47132.4|47112.4|5
1649381860000|2022-04-08 01:37:40|47135.7|47115.7|47130.7|47110.7|47135.7|47115.7|47130.7|47110.7|2
1649381870000|2022-04-08 01:37:50|47129|47109|47125.7|47105.7|47130.7|47110.7|47125.7|47105.7|0
1649381880000|2022-04-08 01:38:00|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|47124.9|47104.9|1
1649381890000|2022-04-08 01:38:10|47122.4|47102.4|47119.9|47099.9|47122.4|47102.4|47119.9|47099.9|1
1649381900000|2022-04-08 01:38:20|47119.2|47099.2|47121.7|47101.7|47121.7|47101.7|47119.2|47099.2|3
1649381910000|2022-04-08 01:38:30|47122.4|47102.4|47122.4|47102.4|47124.2|47104.2|47122.4|47102.4|2
1649381920000|2022-04-08 01:38:40|47124.2|47104.2|47124.9|47104.9|47124.9|47104.9|47122.4|47102.4|2
1649381930000|2022-04-08 01:38:50|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|47127.4|47107.4|1
1649381940000|2022-04-08 01:39:00|47125.7|47105.7|47124.9|47104.9|47127.4|47107.4|47124.9|47104.9|1
1649381950000|2022-04-08 01:39:10|47122.4|47102.4|47125.7|47105.7|47127.4|47107.4|47122.4|47102.4|1
1649381960000|2022-04-08 01:39:20|47123.2|47103.2|47125.7|47105.7|47127.4|47107.4|47123.2|47103.2|0
1649381970000|2022-04-08 01:39:30|47124.2|47104.2|47127.4|47107.4|47127.4|47107.4|47123.2|47103.2|0
1649381980000|2022-04-08 01:39:40|47129.9|47109.9|47127.4|47107.4|47131.7|47111.7|47127.4|47107.4|0
1649381990000|2022-04-08 01:39:50|47125.7|47105.7|47125.7|47105.7|47127.4|47107.4|47125.7|47105.7|0
1649382000000|2022-04-08 01:40:00|47127.4|47107.4|47132.4|47112.4|47134.9|47114.9|47127.4|47107.4|4
1649382010000|2022-04-08 01:40:10|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|47134.9|47114.9|0
1649382020000|2022-04-08 01:40:20|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|47137.4|47117.4|0
1649382060000|2022-04-08 01:41:00|47142.4|47122.4|47145.7|47125.7|47146.5|47126.5|47142.4|47122.4|1
1649382070000|2022-04-08 01:41:10|47146.5|47126.5|47143.2|47123.2|47146.5|47126.5|47143.2|47123.2|0
1649382080000|2022-04-08 01:41:20|47144|47124|47143.2|47123.2|47145.7|47125.7|47143.2|47123.2|0
1649382090000|2022-04-08 01:41:30|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|47144.9|47124.9|0
1649382100000|2022-04-08 01:41:40|47147.4|47127.4|47144.9|47124.9|47147.4|47127.4|47142.4|47122.4|2
1649382110000|2022-04-08 01:41:50|47144.2|47124.2|47142.4|47122.4|47144.2|47124.2|47142.4|47122.4|0
1649382120000|2022-04-08 01:42:00|47143.2|47123.2|47142.4|47122.4|47144.9|47124.9|47142.4|47122.4|0
1649382130000|2022-04-08 01:42:10|47144.9|47124.9|47147.4|47127.4|47147.4|47127.4|47142.4|47122.4|1
1649382140000|2022-04-08 01:42:20|47149.2|47129.2|47147.4|47127.4|47149.2|47129.2|47147.4|47127.4|1
1649382150000|2022-04-08 01:42:30|47148.2|47128.2|47152.4|47132.4|47153.2|47133.2|47148.2|47128.2|3
1649382160000|2022-04-08 01:42:40|47153.2|47133.2|47153.2|47133.2|47153.2|47133.2|47153.2|47133.2|0
1649382170000|2022-04-08 01:42:50|47154.9|47134.9|47155.7|47135.7|47155.7|47135.7|47154.9|47134.9|0
1649382180000|2022-04-08 01:43:00|47157.4|47137.4|47157.4|47137.4|47159.2|47139.2|47154.9|47134.9|0
1649382190000|2022-04-08 01:43:10|47159.9|47139.9|47159.9|47139.9|47159.9|47139.9|47157.4|47137.4|0
1649382200000|2022-04-08 01:43:20|47159.2|47139.2|47167.4|47147.4|47167.4|47147.4|47159.2|47139.2|2
1649382220000|2022-04-08 01:43:40|47169.2|47149.2|47169.2|47149.2|47169.2|47149.2|47169.2|47149.2|3
1649382230000|2022-04-08 01:43:50|47170.9|47150.9|47171.7|47151.7|47171.7|47151.7|47170.9|47150.9|1
1649382240000|2022-04-08 01:44:00|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|47169.9|47149.9|0
1649382250000|2022-04-08 01:44:10|47170.7|47150.7|47174.9|47154.9|47174.9|47154.9|47170.7|47150.7|1
1649382260000|2022-04-08 01:44:20|47175.7|47155.7|47177.4|47157.4|47177.4|47157.4|47175.7|47155.7|1
1649382270000|2022-04-08 01:44:30|47192.4|47172.4|47207.4|47187.4|47207.4|47187.4|47192.4|47172.4|6
1649382290000|2022-04-08 01:44:50|47205.7|47185.7|47200.7|47180.7|47205.7|47185.7|47200.7|47180.7|0
1649382300000|2022-04-08 01:45:00|47202.4|47182.4|47199.9|47179.9|47202.4|47182.4|47199.9|47179.9|1
1649382310000|2022-04-08 01:45:10|47200.7|47180.7|47193.2|47173.2|47200.7|47180.7|47193.2|47173.2|4
1649382320000|2022-04-08 01:45:20|47190.7|47170.7|47189.9|47169.9|47194.9|47174.9|47188.2|47168.2|1
1649382330000|2022-04-08 01:45:30|47188.2|47168.2|47200.7|47180.7|47201.7|47181.7|47188.2|47168.2|6
1649382340000|2022-04-08 01:45:40|47199.9|47179.9|47200.7|47180.7|47200.7|47180.7|47199.9|47179.9|0
1649382360000|2022-04-08 01:46:00|47201.5|47181.5|47209.9|47189.9|47209.9|47189.9|47200.7|47180.7|6
1649382370000|2022-04-08 01:46:10|47209.2|47189.2|47212.4|47192.4|47212.4|47192.4|47207.4|47187.4|0
1649382380000|2022-04-08 01:46:20|47209.9|47189.9|47212.4|47192.4|47212.4|47192.4|47209.9|47189.9|0
1649382390000|2022-04-08 01:46:30|||||||||2
1649382400000|2022-04-08 01:46:40|47214.9|47194.9|47214.9|47194.9|47214.9|47194.9|47214.9|47194.9|0
1649382410000|2022-04-08 01:46:50|47212.4|47192.4|47210.7|47190.7|47212.4|47192.4|47210.7|47190.7|6
1649382420000|2022-04-08 01:47:00|47209.9|47189.9|47209.9|47189.9|47209.9|47189.9|47209.9|47189.9|1
1649382440000|2022-04-08 01:47:20|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|4
1649382450000|2022-04-08 01:47:30|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|0
1649382460000|2022-04-08 01:47:40|||||||||1
1649382480000|2022-04-08 01:48:00|47212.4|47192.4|47213.2|47193.2|47213.2|47193.2|47212.4|47192.4|3
1649382490000|2022-04-08 01:48:10|47214|47194|47224.2|47204.2|47226.7|47206.7|47214|47194|2
1649382500000|2022-04-08 01:48:20|47224.9|47204.9|47227.4|47207.4|47229.9|47209.9|47224.2|47204.2|6
1649382520000|2022-04-08 01:48:40|47224.9|47204.9|47220.7|47200.7|47224.9|47204.9|47220.7|47200.7|1
1649382530000|2022-04-08 01:48:50|47219.9|47199.9|47218.2|47198.2|47219.9|47199.9|47218.2|47198.2|1
1649382540000|2022-04-08 01:49:00|47219.9|47199.9|47219.9|47199.9|47219.9|47199.9|47218.2|47198.2|0
1649382550000|2022-04-08 01:49:10|47217.4|47197.4|47219.9|47199.9|47219.9|47199.9|47217.4|47197.4|1
1649382560000|2022-04-08 01:49:20|47218.2|47198.2|47217.4|47197.4|47218.2|47198.2|47217.4|47197.4|2
1649382570000|2022-04-08 01:49:30|47218.2|47198.2|47217.4|47197.4|47218.2|47198.2|47217.4|47197.4|0
1649382580000|2022-04-08 01:49:40|47214.9|47194.9|47214.9|47194.9|47214.9|47194.9|47214.9|47194.9|0
1649382590000|2022-04-08 01:49:50|47214.2|47194.2|47209.9|47189.9|47214.2|47194.2|47209.9|47189.9|0
1649382600000|2022-04-08 01:50:00|47209.2|47189.2|47208.4|47188.4|47209.2|47189.2|47208.4|47188.4|0
1649382610000|2022-04-08 01:50:10|47201.7|47181.7|47190.7|47170.7|47201.7|47181.7|47190.7|47170.7|1
1649382620000|2022-04-08 01:50:20|47192.4|47172.4|47193.2|47173.2|47193.2|47173.2|47192.4|47172.4|0
1649382630000|2022-04-08 01:50:30|47192.4|47172.4|47192.4|47172.4|47192.4|47172.4|47189.9|47169.9|0
1649382640000|2022-04-08 01:50:40|47189.9|47169.9|47192.4|47172.4|47192.4|47172.4|47189.9|47169.9|0
1649382650000|2022-04-08 01:50:50|47193.2|47173.2|47195.7|47175.7|47195.7|47175.7|47193.2|47173.2|3
1649382660000|2022-04-08 01:51:00|47198.2|47178.2|47200.7|47180.7|47200.7|47180.7|47198.2|47178.2|2
1649382670000|2022-04-08 01:51:10|47202.4|47182.4|47202.4|47182.4|47204.2|47184.2|47202.4|47182.4|0
1649382710000|2022-04-08 01:51:50|||||||||1
1649382720000|2022-04-08 01:52:00|47199.9|47179.9|47202.4|47182.4|47202.4|47182.4|47199.9|47179.9|0
1649382730000|2022-04-08 01:52:10|||||||||1
1649382750000|2022-04-08 01:52:30|||||||||1
1649382760000|2022-04-08 01:52:40|||||||||1
1649382770000|2022-04-08 01:52:50|47199.9|47179.9|47199.9|47179.9|47199.9|47179.9|47199.9|47179.9|2
1649382780000|2022-04-08 01:53:00|47200.7|47180.7|47202.4|47182.4|47202.4|47182.4|47200.7|47180.7|0
1649382790000|2022-04-08 01:53:10|47204.2|47184.2|47206.7|47186.7|47206.7|47186.7|47202.4|47182.4|3
1649382800000|2022-04-08 01:53:20|47202.4|47182.4|47199.9|47179.9|47206.7|47186.7|47197.4|47177.4|6
1649382810000|2022-04-08 01:53:30|47200.7|47180.7|47203.2|47183.2|47203.2|47183.2|47200.7|47180.7|10
1649382820000|2022-04-08 01:53:40|47204.9|47184.9|47209.9|47189.9|47209.9|47189.9|47204.9|47184.9|1
1649382830000|2022-04-08 01:53:50|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|47207.4|47187.4|0
1649382840000|2022-04-08 01:54:00|47209.9|47189.9|47210.7|47190.7|47210.7|47190.7|47209.9|47189.9|1
1649382850000|2022-04-08 01:54:10|47208.2|47188.2|47208.2|47188.2|47208.2|47188.2|47208.2|47188.2|0
1649382860000|2022-04-08 01:54:20|47207.4|47187.4|47207.5|47187.5|47207.5|47187.5|47207.4|47187.4|0
1649382870000|2022-04-08 01:54:30|47206.7|47186.7|47204.2|47184.2|47206.7|47186.7|47204.2|47184.2|0
1649382910000|2022-04-08 01:55:10|47202.5|47182.5|47201.7|47181.7|47202.5|47182.5|47201.7|47181.7|1
1649382930000|2022-04-08 01:55:30|47200.9|47180.9|47199.2|47179.2|47200.9|47180.9|47199.2|47179.2|0
1649382940000|2022-04-08 01:55:40|47197.5|47177.5|47200|47180|47200|47180|47197.5|47177.5|0
1649382950000|2022-04-08 01:55:50|47197.5|47177.5|47200|47180|47200|47180|47197.5|47177.5|1
1649382960000|2022-04-08 01:56:00|47199.2|47179.2|47197.5|47177.5|47199.2|47179.2|47197.5|47177.5|0
1649382990000|2022-04-08 01:56:30|47195.9|47175.9|47192.5|47172.5|47196.7|47176.7|47192.5|47172.5|2
1649383000000|2022-04-08 01:56:40|47193.2|47173.2|47193.2|47173.2|47193.2|47173.2|47192.5|47172.5|0
1649383010000|2022-04-08 01:56:50|47194|47174|47192.5|47172.5|47195.7|47175.7|47190.7|47170.7|1
1649383020000|2022-04-08 01:57:00|47195|47175|47197.5|47177.5|47197.5|47177.5|47190.7|47170.7|0
1649383030000|2022-04-08 01:57:10|47198.2|47178.2|47200|47180|47200|47180|47198.2|47178.2|2
1649383060000|2022-04-08 01:57:40|47200.7|47180.7|47202.5|47182.5|47202.5|47182.5|47200.7|47180.7|0
1649383080000|2022-04-08 01:58:00|47201.7|47181.7|47202.5|47182.5|47202.5|47182.5|47200|47180|1
1649383090000|2022-04-08 01:58:10|||||||||2
1649383100000|2022-04-08 01:58:20|||||||||5
1649383110000|2022-04-08 01:58:30|47203.2|47183.2|47205|47185|47205|47185|47203.2|47183.2|0
1649383130000|2022-04-08 01:58:50|47203.2|47183.2|47200.7|47180.7|47203.2|47183.2|47200.7|47180.7|2
1649383140000|2022-04-08 01:59:00|47201.5|47181.5|47200.7|47180.7|47203.2|47183.2|47200.7|47180.7|1
1649383150000|2022-04-08 01:59:10|47202.5|47182.5|47207.5|47187.5|47207.5|47187.5|47202.5|47182.5|3
1649383170000|2022-04-08 01:59:30|47208.2|47188.2|47208.2|47188.2|47212.5|47192.5|47207.5|47187.5|1
1649383180000|2022-04-08 01:59:40|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|1
1649383200000|2022-04-08 02:00:00|47210|47190|47210|47190|47212.5|47192.5|47207.5|47187.5|6
1649383210000|2022-04-08 02:00:10|47212.5|47192.5|47215|47195|47215|47195|47212.5|47192.5|0
1649383220000|2022-04-08 02:00:20|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|47212.5|47192.5|0
1649383240000|2022-04-08 02:00:40|47215.7|47195.7|47212.5|47192.5|47217.5|47197.5|47212.5|47192.5|3
1649383260000|2022-04-08 02:01:00|47210|47190|47208.4|47188.4|47210|47190|47208.4|47188.4|0
1649383270000|2022-04-08 02:01:10|47205.9|47185.9|47201.7|47181.7|47205.9|47185.9|47201.7|47181.7|1
1649383280000|2022-04-08 02:01:20|47200|47180|47197.5|47177.5|47200|47180|47197.5|47177.5|1
1649383290000|2022-04-08 02:01:30|47195.7|47175.7|47188.2|47168.2|47195.7|47175.7|47188.2|47168.2|2
1649383300000|2022-04-08 02:01:40|47190.7|47170.7|47188.2|47168.2|47192.5|47172.5|47187.5|47167.5|2
1649383320000|2022-04-08 02:02:00|47192.5|47172.5|47192.5|47172.5|47192.5|47172.5|47192.5|47172.5|1
1649383330000|2022-04-08 02:02:10|47187.5|47167.5|47187.5|47167.5|47187.5|47167.5|47187.5|47167.5|9
1649383340000|2022-04-08 02:02:20|47189.2|47169.2|47190|47170|47190|47170|47187.5|47167.5|0
1649383350000|2022-04-08 02:02:30|47191.7|47171.7|47192.5|47172.5|47192.5|47172.5|47191.7|47171.7|0
1649383370000|2022-04-08 02:02:50|||||||||5
1649383380000|2022-04-08 02:03:00|47190|47170|47190|47170|47190|47170|47190|47170|1
1649383390000|2022-04-08 02:03:10|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|47189.2|47169.2|0
1649383400000|2022-04-08 02:03:20|47190|47170|47190|47170|47190|47170|47189.2|47169.2|0
1649383410000|2022-04-08 02:03:30|47187.5|47167.5|47187.5|47167.5|47188.2|47168.2|47185|47165|1
1649383420000|2022-04-08 02:03:40|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|47186.7|47166.7|0
1649383430000|2022-04-08 02:03:50|47185.9|47165.9|47184.2|47164.2|47185.9|47165.9|47184.2|47164.2|0
1649383440000|2022-04-08 02:04:00|47182.5|47162.5|47180|47160|47182.5|47162.5|47179.2|47159.2|2
1649383450000|2022-04-08 02:04:10|47179.2|47159.2|47178.2|47158.2|47180|47160|47175.7|47155.7|2
1649383470000|2022-04-08 02:04:30|47177.5|47157.5|47172.5|47152.5|47177.5|47157.5|47172.5|47152.5|3
1649383480000|2022-04-08 02:04:40|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|47172.5|47152.5|0
1649383490000|2022-04-08 02:04:50|47175|47155|47177.5|47157.5|47177.5|47157.5|47175|47155|2
1649383500000|2022-04-08 02:05:00|47176.7|47156.7|47177.5|47157.5|47177.5|47157.5|47176.7|47156.7|2
1649383510000|2022-04-08 02:05:10|47175.7|47155.7|47175.7|47155.7|47177.5|47157.5|47175.7|47155.7|0
1649383530000|2022-04-08 02:05:30|47175|47155|47175|47155|47175|47155|47174.2|47154.2|0
1649383540000|2022-04-08 02:05:40|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47175.7|47155.7|2
1649383550000|2022-04-08 02:05:50|47181.7|47161.7|47182.5|47162.5|47182.5|47162.5|47181.7|47161.7|8
1649383560000|2022-04-08 02:06:00|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|47180.7|47160.7|1
1649383570000|2022-04-08 02:06:10|47179|47159|47175|47155|47179|47159|47175|47155|1
1649383580000|2022-04-08 02:06:20|47174.2|47154.2|47175|47155|47175|47155|47174.2|47154.2|3
1649383590000|2022-04-08 02:06:30|47175.7|47155.7|47178.4|47158.4|47180.9|47160.9|47175.7|47155.7|2
1649383600000|2022-04-08 02:06:40|47177.5|47157.5|47180.7|47160.7|47180.7|47160.7|47177.5|47157.5|0
1649383610000|2022-04-08 02:06:50|47178.2|47158.2|47173.2|47153.2|47180|47160|47173.2|47153.2|4
1649383620000|2022-04-08 02:07:00|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|1
1649383630000|2022-04-08 02:07:10|47174.2|47154.2|47177.5|47157.5|47177.5|47157.5|47174.2|47154.2|2
1649383640000|2022-04-08 02:07:20|47175.7|47155.7|47175.7|47155.7|47175.7|47155.7|47175.7|47155.7|0
1649383650000|2022-04-08 02:07:30|47175|47155|47175|47155|47175|47155|47175|47155|1
1649383660000|2022-04-08 02:07:40|47168.2|47148.2|47172.5|47152.5|47172.5|47152.5|47168.2|47148.2|23
1649383670000|2022-04-08 02:07:50|||||||||101
1649383680000|2022-04-08 02:08:00|47175|47155|47177.5|47157.5|47180|47160|47175|47155|40
1649383690000|2022-04-08 02:08:10|47178.2|47158.2|47180|47160|47180|47160|47178.2|47158.2|0
1649383700000|2022-04-08 02:08:20|47182.5|47162.5|47185|47165|47185|47165|47182.5|47162.5|21
1649383710000|2022-04-08 02:08:30|47186.7|47166.7|47188.4|47168.4|47188.4|47168.4|47185|47165|2
1649383720000|2022-04-08 02:08:40|47185.9|47165.9|47189.2|47169.2|47189.2|47169.2|47185.9|47165.9|210
1649383730000|2022-04-08 02:08:50|47187.5|47167.5|47180.7|47160.7|47187.5|47167.5|47180.7|47160.7|1
1649383740000|2022-04-08 02:09:00|47178.2|47158.2|47175|47155|47178.2|47158.2|47175|47155|2
1649383750000|2022-04-08 02:09:10|47177.5|47157.5|47172.5|47152.5|47179.2|47159.2|47172.5|47152.5|3
1649383760000|2022-04-08 02:09:20|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|0
1649383770000|2022-04-08 02:09:30|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47171.7|47151.7|5
1649383780000|2022-04-08 02:09:40|47170|47150|47173.2|47153.2|47173.2|47153.2|47170|47150|0
1649383790000|2022-04-08 02:09:50|47175|47155|47173.2|47153.2|47175|47155|47173.2|47153.2|0
1649383800000|2022-04-08 02:10:00|47174|47154|47172.5|47152.5|47177.5|47157.5|47172.5|47152.5|2
1649383810000|2022-04-08 02:10:10|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|47170.7|47150.7|0
1649383820000|2022-04-08 02:10:20|47170|47150|47168.2|47148.2|47170|47150|47168.2|47148.2|3
1649383830000|2022-04-08 02:10:30|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|1
1649383850000|2022-04-08 02:10:50|47166.7|47146.7|47167.5|47147.5|47167.5|47147.5|47165|47145|0
1649383860000|2022-04-08 02:11:00|47166.7|47146.7|47162.5|47142.5|47166.7|47146.7|47162.5|47142.5|1
1649383870000|2022-04-08 02:11:10|47161.7|47141.7|47160|47140|47161.7|47141.7|47160|47140|0
1649383880000|2022-04-08 02:11:20|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47175|47155|6
1649383890000|2022-04-08 02:11:30|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|47173.2|47153.2|1
1649383900000|2022-04-08 02:11:40|||||||||1
1649383910000|2022-04-08 02:11:50|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|47171.7|47151.7|0
1649383920000|2022-04-08 02:12:00|47170|47150|47162.5|47142.5|47170|47150|47162.5|47142.5|0
1649383930000|2022-04-08 02:12:10|47161.7|47141.7|47160.7|47140.7|47161.7|47141.7|47160|47140|3
1649383970000|2022-04-08 02:12:50|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|1
1649383980000|2022-04-08 02:13:00|47157.5|47137.5|47155.7|47135.7|47158.2|47138.2|47155.7|47135.7|1
1649383990000|2022-04-08 02:13:10|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|1
1649384000000|2022-04-08 02:13:20|47151.7|47131.7|47140|47120|47151.7|47131.7|47140|47120|10
1649384010000|2022-04-08 02:13:30|47139.2|47119.2|47137.5|47117.5|47139.2|47119.2|47137.5|47117.5|2
1649384020000|2022-04-08 02:13:40|47139.2|47119.2|47140|47120|47140|47120|47137.5|47117.5|3
1649384030000|2022-04-08 02:13:50|47141.7|47121.7|47137.5|47117.5|47142.5|47122.5|47137.5|47117.5|2
1649384040000|2022-04-08 02:14:00|47138.2|47118.2|47140.7|47120.7|47140.7|47120.7|47138.2|47118.2|4
1649384050000|2022-04-08 02:14:10|47149.2|47129.2|47147.5|47127.5|47149.2|47129.2|47147.5|47127.5|3
1649384060000|2022-04-08 02:14:20|47145|47125|47157.5|47137.5|47157.5|47137.5|47145|47125|7
1649384070000|2022-04-08 02:14:30|47165.7|47145.7|47162.5|47142.5|47165.7|47145.7|47162.5|47142.5|2
1649384080000|2022-04-08 02:14:40|47160|47140|47160|47140|47160|47140|47157.5|47137.5|4
1649384090000|2022-04-08 02:14:50|47160.7|47140.7|47160|47140|47160.7|47140.7|47160|47140|0
1649384100000|2022-04-08 02:15:00|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47157.5|47137.5|2
1649384110000|2022-04-08 02:15:10|47165|47145|47165|47145|47165|47145|47165|47145|0
1649384120000|2022-04-08 02:15:20|47171.7|47151.7|47174.2|47154.2|47174.2|47154.2|47171.7|47151.7|2
1649384130000|2022-04-08 02:15:30|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|2
1649384160000|2022-04-08 02:16:00|47171.7|47151.7|47163.2|47143.2|47171.7|47151.7|47163.2|47143.2|2
1649384170000|2022-04-08 02:16:10|47161.5|47141.5|47159|47139|47161.5|47141.5|47159|47139|0
1649384180000|2022-04-08 02:16:20|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|47158.2|47138.2|0
1649384190000|2022-04-08 02:16:30|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|47156.7|47136.7|1
1649384200000|2022-04-08 02:16:40|47156.7|47136.7|47155|47135|47157.5|47137.5|47155|47135|0
1649384210000|2022-04-08 02:16:50|47154.2|47134.2|47152.5|47132.5|47154.2|47134.2|47152.5|47132.5|0
1649384230000|2022-04-08 02:17:10|||||||||4
1649384280000|2022-04-08 02:18:00|47147.5|47127.5|47145|47125|47147.5|47127.5|47145|47125|1
1649384300000|2022-04-08 02:18:20|47143.4|47123.4|47140|47120|47143.4|47123.4|47140|47120|3
1649384310000|2022-04-08 02:18:30|47136.5|47116.5|47132.5|47112.5|47136.5|47116.5|47132.5|47112.5|3
1649384330000|2022-04-08 02:18:50|47131.7|47111.7|47130|47110|47131.7|47111.7|47130|47110|2
1649384350000|2022-04-08 02:19:10|47129.2|47109.2|47120|47100|47129.2|47109.2|47120|47100|6
1649384360000|2022-04-08 02:19:20|47118.2|47098.2|47120|47100|47120|47100|47115|47095|9
1649384370000|2022-04-08 02:19:30|47121.7|47101.7|47121.7|47101.7|47121.7|47101.7|47121.7|47101.7|0
1649384390000|2022-04-08 02:19:50|47120|47100|47120|47100|47120|47100|47120|47100|1
1649384400000|2022-04-08 02:20:00|47119.2|47099.2|47119.2|47099.2|47119.2|47099.2|47116.7|47096.7|1
1649384430000|2022-04-08 02:20:30|47118.4|47098.4|47116.7|47096.7|47118.4|47098.4|47115.8|47095.8|6
1649384440000|2022-04-08 02:20:40|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|2
1649384450000|2022-04-08 02:20:50|47119.2|47099.2|47132.5|47112.5|47133.3|47113.3|47119.2|47099.2|7
1649384460000|2022-04-08 02:21:00|||||||||1
1649384470000|2022-04-08 02:21:10|47133.3|47113.3|47135|47115|47135|47115|47133.3|47113.3|1
1649384490000|2022-04-08 02:21:30|47135.8|47115.8|47137.5|47117.5|47137.5|47117.5|47135.8|47115.8|0
1649384500000|2022-04-08 02:21:40|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|47143.3|47123.3|1
1649384510000|2022-04-08 02:21:50|47145|47125|47144.2|47124.2|47145|47125|47144.2|47124.2|0
1649384520000|2022-04-08 02:22:00|47142.5|47122.5|47142.5|47122.5|47142.5|47122.5|47142.5|47122.5|1
1649384530000|2022-04-08 02:22:10|47140|47120|47135|47115|47140|47120|47135|47115|1
1649384540000|2022-04-08 02:22:20|47134.2|47114.2|47130|47110|47134.2|47114.2|47130|47110|1
1649384550000|2022-04-08 02:22:30|47129.2|47109.2|47132.5|47112.5|47132.5|47112.5|47127.5|47107.5|2
1649384560000|2022-04-08 02:22:40|47128.3|47108.3|47132.5|47112.5|47132.5|47112.5|47128.3|47108.3|6
1649384590000|2022-04-08 02:23:10|47135|47115|47132.5|47112.5|47135|47115|47132.5|47112.5|1
1649384600000|2022-04-08 02:23:20|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|47130.8|47110.8|0
1649384610000|2022-04-08 02:23:30|47130|47110|47130|47110|47130|47110|47130|47110|3
1649384620000|2022-04-08 02:23:40|47130.8|47110.8|47127.5|47107.5|47130.8|47110.8|47127.5|47107.5|1
1649384630000|2022-04-08 02:23:50|47126.7|47106.7|47125|47105|47126.7|47106.7|47125|47105|2
1649384640000|2022-04-08 02:24:00|47124.2|47104.2|47122.5|47102.5|47124.2|47104.2|47122.5|47102.5|0
1649384650000|2022-04-08 02:24:10|47127.5|47107.5|47125|47105|47127.5|47107.5|47125|47105|0
1649384660000|2022-04-08 02:24:20|47122.5|47102.5|47120|47100|47122.5|47102.5|47120|47100|4
1649384670000|2022-04-08 02:24:30|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|47117.5|47097.5|1
1649384680000|2022-04-08 02:24:40|47115|47095|47115|47095|47115|47095|47115|47095|0
1649384720000|2022-04-08 02:25:20|||||||||1
1649384760000|2022-04-08 02:26:00|47112.5|47092.5|47112.5|47092.5|47112.5|47092.5|47112.5|47092.5|0
1649384770000|2022-04-08 02:26:10|47113.3|47093.3|47115|47095|47115|47095|47113.3|47093.3|2
1649384800000|2022-04-08 02:26:40|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|47114.2|47094.2|3
1649384810000|2022-04-08 02:26:50|47112.5|47092.5|47110|47090|47112.5|47092.5|47110|47090|2
1649384820000|2022-04-08 02:27:00|47109.2|47089.2|47105|47085|47109.2|47089.2|47105|47085|5
1649384830000|2022-04-08 02:27:10|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|5
1649384840000|2022-04-08 02:27:20|||||||||1
1649384860000|2022-04-08 02:27:40|47110|47090|47110|47090|47110|47090|47110|47090|0
1649384880000|2022-04-08 02:28:00|47112.5|47092.5|47115|47095|47115|47095|47112.5|47092.5|3
1649384900000|2022-04-08 02:28:20|47114|47094|47112.5|47092.5|47115|47095|47112.5|47092.5|2
1649384910000|2022-04-08 02:28:30|47110.8|47090.8|47105|47085|47110.8|47090.8|47105|47085|5
1649384920000|2022-04-08 02:28:40|||||||||1
1649384930000|2022-04-08 02:28:50|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|47103.3|47083.3|1
1649384940000|2022-04-08 02:29:00|47105|47085|47105|47085|47105|47085|47105|47085|1
1649384950000|2022-04-08 02:29:10|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|47107.5|47087.5|1
1649384960000|2022-04-08 02:29:20|47109.2|47089.2|47109.2|47089.2|47109.2|47089.2|47107.5|47087.5|0
1649384970000|2022-04-08 02:29:30|47111.7|47091.7|47112.5|47092.5|47112.5|47092.5|47111.7|47091.7|0
1649384980000|2022-04-08 02:29:40|47111.7|47091.7|47114.2|47094.2|47114.2|47094.2|47111.7|47091.7|0
1649384990000|2022-04-08 02:29:50|47113.5|47093.5|47114.2|47094.2|47114.2|47094.2|47113.5|47093.5|0
1649385000000|2022-04-08 02:30:00|47111.7|47091.7|47125|47105|47125|47105|47111.7|47091.7|2
1649385010000|2022-04-08 02:30:10|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|47122.5|47102.5|3
1649385020000|2022-04-08 02:30:20|47121.7|47101.7|47122.5|47102.5|47122.5|47102.5|47121.7|47101.7|2
1649385030000|2022-04-08 02:30:30|47123.3|47103.3|47127.5|47107.5|47127.5|47107.5|47123.3|47103.3|5
1649385040000|2022-04-08 02:30:40|47126.7|47106.7|47127.5|47107.5|47127.5|47107.5|47125.8|47105.8|0
1649385050000|2022-04-08 02:30:50|47126.7|47106.7|47125.8|47105.8|47127.5|47107.5|47125|47105|1
1649385060000|2022-04-08 02:31:00|47127.5|47107.5|47125|47105|47127.5|47107.5|47125|47105|0
1649385070000|2022-04-08 02:31:10|47125.8|47105.8|47131.7|47111.7|47131.7|47111.7|47125.8|47105.8|6
1649385080000|2022-04-08 02:31:20|47137.3|47117.3|47162.5|47142.5|47167.5|47147.5|47137.3|47117.3|23
1649385090000|2022-04-08 02:31:30|47160.8|47140.8|47160.8|47140.8|47162.5|47142.5|47159|47139|6
1649385100000|2022-04-08 02:31:40|47162.5|47142.5|47165|47145|47165|47145|47160|47140|3
1649385110000|2022-04-08 02:31:50|47166.7|47146.7|47166.7|47146.7|47166.7|47146.7|47166.7|47146.7|0
1649385120000|2022-04-08 02:32:00|47165|47145|47163.3|47143.3|47166.7|47146.7|47162.5|47142.5|1
1649385130000|2022-04-08 02:32:10|47165.8|47145.8|47162.5|47142.5|47165.8|47145.8|47162.5|47142.5|2
1649385140000|2022-04-08 02:32:20|47160|47140|47161.7|47141.7|47161.7|47141.7|47160|47140|4
1649385150000|2022-04-08 02:32:30|||||||||1
1649385160000|2022-04-08 02:32:40|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|47164.2|47144.2|0
1649385170000|2022-04-08 02:32:50|47162.5|47142.5|47162.5|47142.5|47164.2|47144.2|47162.5|47142.5|0
1649385180000|2022-04-08 02:33:00|47164.2|47144.2|47170|47150|47172.5|47152.5|47164.2|47144.2|10
1649385190000|2022-04-08 02:33:10|47175|47155|47175|47155|47175|47155|47175|47155|2
1649385200000|2022-04-08 02:33:20|47177.5|47157.5|47230.8|47210.8|47230.8|47210.8|47177.5|47157.5|52
1649385210000|2022-04-08 02:33:30|47231.5|47211.5|47233.3|47213.3|47233.3|47213.3|47230.8|47210.8|4
1649385220000|2022-04-08 02:33:40|47230.8|47210.8|47229.2|47209.2|47230.8|47210.8|47229.2|47209.2|3
1649385230000|2022-04-08 02:33:50|47225|47205|47225|47205|47225|47205|47225|47205|1
1649385240000|2022-04-08 02:34:00|47220.8|47200.8|47220|47200|47220.8|47200.8|47220|47200|1
1649385250000|2022-04-08 02:34:10|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|0
1649385260000|2022-04-08 02:34:20|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|3
1649385280000|2022-04-08 02:34:40|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|47218.3|47198.3|3
1649385290000|2022-04-08 02:34:50|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|0
1649385300000|2022-04-08 02:35:00|47216.7|47196.7|47207.5|47187.5|47216.7|47196.7|47207.5|47187.5|0
1649385310000|2022-04-08 02:35:10|47206.7|47186.7|47207.5|47187.5|47207.5|47187.5|47205.8|47185.8|1
1649385320000|2022-04-08 02:35:20|47210.8|47190.8|47210.8|47190.8|47210.8|47190.8|47209|47189|2
1649385330000|2022-04-08 02:35:30|47208.3|47188.3|47205.8|47185.8|47210|47190|47205.8|47185.8|0
1649385340000|2022-04-08 02:35:40|47207.5|47187.5|47210.8|47190.8|47210.8|47190.8|47207.5|47187.5|1
1649385350000|2022-04-08 02:35:50|47214|47194|47217.5|47197.5|47219.8|47199.8|47214|47194|7
1649385360000|2022-04-08 02:36:00|47215|47195|47212.5|47192.5|47215|47195|47210|47190|2
1649385370000|2022-04-08 02:36:10|47210|47190|47208.3|47188.3|47210|47190|47208.3|47188.3|1
1649385380000|2022-04-08 02:36:20|47207.5|47187.5|47205.8|47185.8|47207.5|47187.5|47205.8|47185.8|0
1649385390000|2022-04-08 02:36:30|47205|47185|47205|47185|47205|47185|47205|47185|2
1649385430000|2022-04-08 02:37:10|||||||||1
1649385450000|2022-04-08 02:37:30|47204.2|47184.2|47191.7|47171.7|47204.2|47184.2|47187.5|47167.5|7
1649385460000|2022-04-08 02:37:40|47190|47170|47191.7|47171.7|47191.7|47171.7|47190|47170|0
1649385470000|2022-04-08 02:37:50|47190|47170|47192.5|47172.5|47192.5|47172.5|47190|47170|0
1649385480000|2022-04-08 02:38:00|47190.8|47170.8|47187.5|47167.5|47190.8|47170.8|47187.5|47167.5|2
1649385520000|2022-04-08 02:38:40|47185|47165|47185|47165|47185|47165|47185|47165|2
1649385530000|2022-04-08 02:38:50|47187.5|47167.5|47187.5|47167.5|47187.5|47167.5|47187.5|47167.5|0
1649385550000|2022-04-08 02:39:10|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|2
1649385570000|2022-04-08 02:39:30|47185|47165|47185.8|47165.8|47185.8|47165.8|47185|47165|0
1649385580000|2022-04-08 02:39:40|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|47183.3|47163.3|0
1649385600000|2022-04-08 02:40:00|47185.8|47165.8|47183.3|47163.3|47185.8|47165.8|47183.3|47163.3|1
1649385610000|2022-04-08 02:40:10|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|0
1649385620000|2022-04-08 02:40:20|47183.3|47163.3|47185|47165|47185|47165|47183.3|47163.3|0
1649385660000|2022-04-08 02:41:00|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|0
1649385670000|2022-04-08 02:41:10|||||||||1
1649385700000|2022-04-08 02:41:40|47181.7|47161.7|47181.7|47161.7|47182.5|47162.5|47181.7|47161.7|2
1649385710000|2022-04-08 02:41:50|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|1
1649385720000|2022-04-08 02:42:00|47184.2|47164.2|47185|47165|47185|47165|47183.3|47163.3|1
1649385730000|2022-04-08 02:42:10|47192.5|47172.5|47192.5|47172.5|47192.5|47172.5|47190.8|47170.8|6
1649385740000|2022-04-08 02:42:20|47190.8|47170.8|47190.8|47170.8|47192.5|47172.5|47190.8|47170.8|4
1649385750000|2022-04-08 02:42:30|47190|47170|47190.8|47170.8|47190.8|47170.8|47190|47170|1
1649385780000|2022-04-08 02:43:00|47192.5|47172.5|47195.8|47175.8|47197.5|47177.5|47190|47170|5
1649385790000|2022-04-08 02:43:10|47198.3|47178.3|47197.5|47177.5|47198.3|47178.3|47197.5|47177.5|1
1649385800000|2022-04-08 02:43:20|47195|47175|47192.5|47172.5|47197.5|47177.5|47192.5|47172.5|1
1649385810000|2022-04-08 02:43:30|47190.8|47170.8|47195.8|47175.8|47195.8|47175.8|47190.8|47170.8|0
1649385830000|2022-04-08 02:43:50|47195|47175|47195|47175|47195|47175|47195|47175|0
1649385840000|2022-04-08 02:44:00|47197.5|47177.5|47195.8|47175.8|47197.5|47177.5|47195|47175|2
1649385850000|2022-04-08 02:44:10|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|47197.5|47177.5|5
1649385860000|2022-04-08 02:44:20|47200|47180|47200|47180|47204.2|47184.2|47200|47180|8
1649385880000|2022-04-08 02:44:40|47192.5|47172.5|47195.8|47175.8|47195.8|47175.8|47192.5|47172.5|7
1649385890000|2022-04-08 02:44:50|47194|47174|47195.8|47175.8|47195.8|47175.8|47194|47174|2
1649385900000|2022-04-08 02:45:00|47193.3|47173.3|47185|47165|47193.3|47173.3|47185|47165|7
1649385910000|2022-04-08 02:45:10|47182.5|47162.5|47180|47160|47182.5|47162.5|47178.3|47158.3|4
1649385920000|2022-04-08 02:45:20|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|3
1649385940000|2022-04-08 02:45:40|47185|47165|47187.5|47167.5|47187.5|47167.5|47185|47165|4
1649385950000|2022-04-08 02:45:50|47185.8|47165.8|47186.7|47166.7|47186.7|47166.7|47185|47165|0
1649385960000|2022-04-08 02:46:00|47186|47166|47186.7|47166.7|47186.7|47166.7|47184.2|47164.2|1
1649385980000|2022-04-08 02:46:20|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|4
1649385990000|2022-04-08 02:46:30|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|1
1649386020000|2022-04-08 02:47:00|47181.7|47161.7|47184.2|47164.2|47184.2|47164.2|47181.7|47161.7|1
1649386080000|2022-04-08 02:48:00|47181.7|47161.7|47181.7|47161.7|47184.2|47164.2|47181.7|47161.7|3
1649386110000|2022-04-08 02:48:30|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|47184.2|47164.2|2
1649386150000|2022-04-08 02:49:10|47181.7|47161.7|47175.8|47155.8|47181.7|47161.7|47175.8|47155.8|2
1649386160000|2022-04-08 02:49:20|47175|47155|47175|47155|47175|47155|47174.2|47154.2|2
1649386170000|2022-04-08 02:49:30|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|0
1649386180000|2022-04-08 02:49:40|47174.2|47154.2|47171.7|47151.7|47175|47155|47171.7|47151.7|6
1649386190000|2022-04-08 02:49:50|47173.5|47153.5|47172.5|47152.5|47174.2|47154.2|47172.5|47152.5|2
1649386200000|2022-04-08 02:50:00|47171.7|47151.7|47167.5|47147.5|47175|47155|47167.5|47147.5|8
1649386210000|2022-04-08 02:50:10|47168.3|47148.3|47167.5|47147.5|47170|47150|47167.5|47147.5|2
1649386220000|2022-04-08 02:50:20|47170|47150|47167.5|47147.5|47170|47150|47167.5|47147.5|2
1649386230000|2022-04-08 02:50:30|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|47169.1|47149.1|2
1649386240000|2022-04-08 02:50:40|47172.5|47152.5|47167.5|47147.5|47172.5|47152.5|47167.5|47147.5|1
1649386250000|2022-04-08 02:50:50|||||||||1
1649386260000|2022-04-08 02:51:00|47172.5|47152.5|47177.5|47157.5|47177.5|47157.5|47172.5|47152.5|3
1649386270000|2022-04-08 02:51:10|||||||||1
1649386280000|2022-04-08 02:51:20|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|47180.8|47160.8|1
1649386290000|2022-04-08 02:51:30|47178.3|47158.3|47182.5|47162.5|47182.5|47162.5|47178.3|47158.3|1
1649386300000|2022-04-08 02:51:40|47180|47160|47180|47160|47182.5|47162.5|47180|47160|0
1649386310000|2022-04-08 02:51:50|47177.5|47157.5|47175.8|47155.8|47177.5|47157.5|47175.8|47155.8|2
1649386320000|2022-04-08 02:52:00|47174.2|47154.2|47172.5|47152.5|47174.2|47154.2|47172.5|47152.5|0
1649386330000|2022-04-08 02:52:10|47170|47150|47167.5|47147.5|47170|47150|47165|47145|3
1649386340000|2022-04-08 02:52:20|47170|47150|47170|47150|47170|47150|47170|47150|0
1649386350000|2022-04-08 02:52:30|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|0
1649386360000|2022-04-08 02:52:40|47170|47150|47170|47150|47170|47150|47170|47150|0
1649386380000|2022-04-08 02:53:00|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|3
1649386390000|2022-04-08 02:53:10|47169.2|47149.2|47170|47150|47171|47151|47169.2|47149.2|0
1649386400000|2022-04-08 02:53:20|47168.3|47148.3|47170|47150|47170|47150|47167.5|47147.5|1
1649386410000|2022-04-08 02:53:30|||||||||1
1649386420000|2022-04-08 02:53:40|47171.8|47151.8|47172.5|47152.5|47172.5|47152.5|47171.8|47151.8|0
1649386430000|2022-04-08 02:53:50|47173.3|47153.3|47172.5|47152.5|47175|47155|47172.5|47152.5|1
1649386440000|2022-04-08 02:54:00|47174.3|47154.3|47162.5|47142.5|47174.3|47154.3|47162.5|47142.5|4
1649386470000|2022-04-08 02:54:30|47161.8|47141.8|47162.5|47142.5|47162.5|47142.5|47159.3|47139.3|0
1649386480000|2022-04-08 02:54:40|47180|47160|47179.3|47159.3|47181.8|47161.8|47179.3|47159.3|4
1649386490000|2022-04-08 02:54:50|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|47177.5|47157.5|0
1649386500000|2022-04-08 02:55:00|||||||||5
1649386510000|2022-04-08 02:55:10|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|0
1649386520000|2022-04-08 02:55:20|47185|47165|47187.5|47167.5|47187.5|47167.5|47182.5|47162.5|0
1649386540000|2022-04-08 02:55:40|47186.8|47166.8|47185|47165|47186.8|47166.8|47184.3|47164.3|0
1649386550000|2022-04-08 02:55:50|47187.5|47167.5|47186.8|47166.8|47187.5|47167.5|47186.8|47166.8|0
1649386560000|2022-04-08 02:56:00|47186|47166|47186.8|47166.8|47186.8|47166.8|47184.3|47164.3|1
1649386570000|2022-04-08 02:56:10|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|47184.3|47164.3|0
1649386580000|2022-04-08 02:56:20|47186.8|47166.8|47185|47165|47186.8|47166.8|47182.5|47162.5|0
1649386590000|2022-04-08 02:56:30|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|0
1649386600000|2022-04-08 02:56:40|47180|47160|47185|47165|47185|47165|47180|47160|0
1649386610000|2022-04-08 02:56:50|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|47182.5|47162.5|0
1649386620000|2022-04-08 02:57:00|47181.8|47161.8|47180|47160|47181.8|47161.8|47180|47160|0
1649386680000|2022-04-08 02:58:00|47176.8|47156.8|47175|47155|47176.8|47156.8|47174.3|47154.3|1
1649386690000|2022-04-08 02:58:10|47176.8|47156.8|47176.8|47156.8|47176.8|47156.8|47175|47155|0
1649386700000|2022-04-08 02:58:20|47177.5|47157.5|47176.8|47156.8|47177.5|47157.5|47176.8|47156.8|1
1649386710000|2022-04-08 02:58:30|47175|47155|47175|47155|47177.5|47157.5|47175|47155|0
1649386720000|2022-04-08 02:58:40|47175.8|47155.8|47172.5|47152.5|47177.5|47157.5|47172.5|47152.5|0
1649386730000|2022-04-08 02:58:50|47175|47155|47175|47155|47175|47155|47175|47155|0
1649386740000|2022-04-08 02:59:00|47176.8|47156.8|47172.5|47152.5|47176.8|47156.8|47172.5|47152.5|0
1649386750000|2022-04-08 02:59:10|47175|47155|47172.5|47152.5|47175|47155|47172.5|47152.5|1
1649386770000|2022-04-08 02:59:30|47174.3|47154.3|47175|47155|47175|47155|47172.5|47152.5|0
1649386780000|2022-04-08 02:59:40|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|47172.5|47152.5|0
1649386790000|2022-04-08 02:59:50|47174.3|47154.3|47172.5|47152.5|47174.3|47154.3|47172.5|47152.5|0
1649386800000|2022-04-08 03:00:00|47174.3|47154.3|47174.3|47154.3|47175|47155|47172.5|47152.5|0
1649386810000|2022-04-08 03:00:10|47172.5|47152.5|47169.3|47149.3|47172.5|47152.5|47169.3|47149.3|1
1649386820000|2022-04-08 03:00:20|47171|47151|47171.8|47151.8|47171.8|47151.8|47171|47151|0
1649386830000|2022-04-08 03:00:30|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|2
1649386840000|2022-04-08 03:00:40|||||||||1
1649386850000|2022-04-08 03:00:50|||||||||1
1649386860000|2022-04-08 03:01:00|47166.8|47146.8|47165|47145|47167.5|47147.5|47165|47145|1
1649386870000|2022-04-08 03:01:10|47162.5|47142.5|47162.5|47142.5|47164.3|47144.3|47162.5|47142.5|0
1649386880000|2022-04-08 03:01:20|47164.3|47144.3|47165|47145|47167.5|47147.5|47162.5|47142.5|1
1649386890000|2022-04-08 03:01:30|47165.8|47145.8|47167.5|47147.5|47167.5|47147.5|47165|47145|0
1649386920000|2022-04-08 03:02:00|47165.8|47145.8|47162.5|47142.5|47166.8|47146.8|47162.5|47142.5|2
1649386930000|2022-04-08 03:02:10|47160|47140|47157.5|47137.5|47160|47140|47157.5|47137.5|4
1649386940000|2022-04-08 03:02:20|47156.8|47136.8|47155|47135|47156.8|47136.8|47155|47135|2
1649386950000|2022-04-08 03:02:30|||||||||8
1649386960000|2022-04-08 03:02:40|47154.3|47134.3|47152.5|47132.5|47154.3|47134.3|47152.5|47132.5|11
1649386980000|2022-04-08 03:03:00|47150.8|47130.8|47150|47130|47152.5|47132.5|47150|47130|7
1649386990000|2022-04-08 03:03:10|47150.8|47130.8|47150|47130|47152.5|47132.5|47150|47130|1
1649387000000|2022-04-08 03:03:20|||||||||12
1649387010000|2022-04-08 03:03:30|47150.8|47130.8|47152.5|47132.5|47152.5|47132.5|47150.8|47130.8|4
1649387020000|2022-04-08 03:03:40|47154.3|47134.3|47155|47135|47155|47135|47154.3|47134.3|7
1649387030000|2022-04-08 03:03:50|47160|47140|47157.5|47137.5|47160|47140|47157.5|47137.5|8
1649387040000|2022-04-08 03:04:00|47155|47135|47157.5|47137.5|47157.5|47137.5|47155|47135|2
1649387080000|2022-04-08 03:04:40|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|47159.3|47139.3|0
1649387090000|2022-04-08 03:04:50|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|47157.5|47137.5|0
1649387100000|2022-04-08 03:05:00|47155|47135|47155|47135|47156|47136|47152.5|47132.5|3
1649387110000|2022-04-08 03:05:10|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|0
1649387120000|2022-04-08 03:05:20|||||||||1
1649387130000|2022-04-08 03:05:30|||||||||11
1649387140000|2022-04-08 03:05:40|||||||||1
1649387160000|2022-04-08 03:06:00|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|47150.8|47130.8|10
1649387170000|2022-04-08 03:06:10|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|47151.6|47131.6|4
1649387180000|2022-04-08 03:06:20|47150.8|47130.8|47150.8|47130.8|47151.6|47131.6|47150.8|47130.8|0
1649387200000|2022-04-08 03:06:40|47151.6|47131.6|47150.8|47130.8|47151.6|47131.6|47150.8|47130.8|0
1649387220000|2022-04-08 03:07:00|47151.6|47131.6|47155|47135|47155|47135|47150.8|47130.8|4
1649387230000|2022-04-08 03:07:10|47154.3|47134.3|47155|47135|47155|47135|47152.5|47132.5|0
1649387240000|2022-04-08 03:07:20|47154.3|47134.3|47155|47135|47155|47135|47152.5|47132.5|0
1649387250000|2022-04-08 03:07:30|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|47152.5|47132.5|2
1649387260000|2022-04-08 03:07:40|||||||||8
1649387270000|2022-04-08 03:07:50|47155|47135|47155|47135|47156.8|47136.8|47155|47135|1
1649387280000|2022-04-08 03:08:00|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|1
1649387290000|2022-04-08 03:08:10|47157.5|47137.5|47154.3|47134.3|47159.3|47139.3|47154.3|47134.3|3
1649387300000|2022-04-08 03:08:20|||||||||2
1649387310000|2022-04-08 03:08:30|||||||||2
1649387370000|2022-04-08 03:09:30|47151.8|47131.8|47154.3|47134.3|47154.3|47134.3|47151.8|47131.8|3
1649387410000|2022-04-08 03:10:10|47153.5|47133.5|47154.3|47134.3|47154.3|47134.3|47153.5|47133.5|3
1649387430000|2022-04-08 03:10:30|47151.8|47131.8|47151.8|47131.8|47154.3|47134.3|47151.8|47131.8|5
1649387440000|2022-04-08 03:10:40|||||||||2
1649387450000|2022-04-08 03:10:50|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|3
1649387460000|2022-04-08 03:11:00|47152.5|47132.5|47151.8|47131.8|47152.5|47132.5|47151.8|47131.8|2
1649387480000|2022-04-08 03:11:20|||||||||1
1649387520000|2022-04-08 03:12:00|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|6
1649387560000|2022-04-08 03:12:40|47155|47135|47154.3|47134.3|47155|47135|47154.3|47134.3|1
1649387580000|2022-04-08 03:13:00|||||||||3
1649387590000|2022-04-08 03:13:10|47155|47135|47154.3|47134.3|47155|47135|47154.3|47134.3|3
1649387600000|2022-04-08 03:13:20|||||||||3
1649387610000|2022-04-08 03:13:30|||||||||3
1649387620000|2022-04-08 03:13:40|||||||||1
1649387640000|2022-04-08 03:14:00|47155|47135|47156.8|47136.8|47156.8|47136.8|47155|47135|1
1649387650000|2022-04-08 03:14:10|47155|47135|47155|47135|47155|47135|47155|47135|0
1649387670000|2022-04-08 03:14:30|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|47154.3|47134.3|2
1649387680000|2022-04-08 03:14:40|47152.5|47132.5|47155|47135|47155|47135|47152.5|47132.5|1
1649387700000|2022-04-08 03:15:00|47154.3|47134.3|47152.5|47132.5|47154.3|47134.3|47150|47130|6
1649387720000|2022-04-08 03:15:20|47155.8|47135.8|47160|47140|47161.8|47141.8|47155.8|47135.8|3
1649387730000|2022-04-08 03:15:30|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|47162.5|47142.5|0
1649387740000|2022-04-08 03:15:40|47161.8|47141.8|47161.8|47141.8|47162.5|47142.5|47160|47140|1
1649387750000|2022-04-08 03:15:50|47162.5|47142.5|47160|47140|47162.5|47142.5|47160|47140|0
1649387760000|2022-04-08 03:16:00|47157.5|47137.5|47161.8|47141.8|47162.5|47142.5|47157.5|47137.5|1
1649387770000|2022-04-08 03:16:10|47160|47140|47165|47145|47165|47145|47160|47140|2
1649387780000|2022-04-08 03:16:20|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|47167.5|47147.5|0
1649387790000|2022-04-08 03:16:30|47168.3|47148.3|47168.3|47148.3|47168.3|47148.3|47168.3|47148.3|0
1649387800000|2022-04-08 03:16:40|47170|47150|47170|47150|47170|47150|47170|47150|0
1649387820000|2022-04-08 03:17:00|47172.5|47152.5|47177.5|47157.5|47177.5|47157.5|47172.5|47152.5|6
1649387830000|2022-04-08 03:17:10|47180|47160|47177.5|47157.5|47180|47160|47177.5|47157.5|4
1649387850000|2022-04-08 03:17:30|47178.3|47158.3|47196.8|47176.8|47196.8|47176.8|47178.3|47158.3|6
1649387860000|2022-04-08 03:17:40|47200|47180|47205|47185|47205|47185|47200|47180|4
1649387870000|2022-04-08 03:17:50|47207.5|47187.5|47207.5|47187.5|47207.5|47187.5|47202.5|47182.5|4
1649387880000|2022-04-08 03:18:00|47210|47190|47207.5|47187.5|47210|47190|47207.5|47187.5|2
1649387890000|2022-04-08 03:18:10|47210|47190|47227.5|47207.5|47232.5|47212.5|47210|47190|7
1649387900000|2022-04-08 03:18:20|47229.3|47209.3|47237.5|47217.5|47237.5|47217.5|47229.3|47209.3|10
1649387910000|2022-04-08 03:18:30|47239.3|47219.3|47242.5|47222.5|47242.5|47222.5|47239.3|47219.3|4
1649387920000|2022-04-08 03:18:40|47243.3|47223.3|47243.3|47223.3|47243.3|47223.3|47243.3|47223.3|3
1649387930000|2022-04-08 03:18:50|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|47242.5|47222.5|0
1649387940000|2022-04-08 03:19:00|47245|47225|47255|47235|47255|47235|47245|47225|8
1649387950000|2022-04-08 03:19:10|47255.8|47235.8|47247.5|47227.5|47257.5|47237.5|47247.5|47227.5|9
1649387960000|2022-04-08 03:19:20|47245|47225|47245|47225|47245|47225|47245|47225|3
1649387970000|2022-04-08 03:19:30|||||||||1
1649387980000|2022-04-08 03:19:40|47242.5|47222.5|47240|47220|47242.5|47222.5|47240|47220|0
1649387990000|2022-04-08 03:19:50|47241.8|47221.8|47242.5|47222.5|47242.5|47222.5|47241.8|47221.8|0
1649388000000|2022-04-08 03:20:00|47240|47220|47237.6|47217.6|47240|47220|47237.5|47217.5|0
1649388010000|2022-04-08 03:20:10|47240.1|47220.1|47242.6|47222.6|47242.6|47222.6|47240.1|47220.1|0
1649388020000|2022-04-08 03:20:20|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|0
1649388030000|2022-04-08 03:20:30|47242.6|47222.6|47237.6|47217.6|47242.6|47222.6|47237.6|47217.6|0
1649388050000|2022-04-08 03:20:50|47238.3|47218.3|47240.1|47220.1|47240.1|47220.1|47237.6|47217.6|2
1649388060000|2022-04-08 03:21:00|47237.6|47217.6|47242.6|47222.6|47242.6|47222.6|47237.6|47217.6|0
1649388070000|2022-04-08 03:21:10|47241.8|47221.8|47237.6|47217.6|47241.8|47221.8|47237.6|47217.6|0
1649388080000|2022-04-08 03:21:20|47240.1|47220.1|47244.3|47224.3|47244.3|47224.3|47240.1|47220.1|4
1649388100000|2022-04-08 03:21:40|47242.6|47222.6|47239.3|47219.3|47242.6|47222.6|47239.3|47219.3|2
1649388110000|2022-04-08 03:21:50|47241|47221|47239.3|47219.3|47241.8|47221.8|47239.3|47219.3|0
1649388120000|2022-04-08 03:22:00|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47236.8|47216.8|0
1649388130000|2022-04-08 03:22:10|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|0
1649388140000|2022-04-08 03:22:20|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|47242.6|47222.6|0
1649388150000|2022-04-08 03:22:30|47245.8|47225.8|47250.1|47230.1|47250.1|47230.1|47245.8|47225.8|0
1649388160000|2022-04-08 03:22:40|47249.3|47229.3|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|0
1649388190000|2022-04-08 03:23:10|47252.6|47232.6|47252.6|47232.6|47252.6|47232.6|47252.6|47232.6|1
1649388200000|2022-04-08 03:23:20|47255.8|47235.8|47255.8|47235.8|47255.8|47235.8|47255.8|47235.8|1
1649388210000|2022-04-08 03:23:30|47257.6|47237.6|47260.1|47240.1|47260.1|47240.1|47257.6|47237.6|0
1649388220000|2022-04-08 03:23:40|47262.6|47242.6|47265.1|47245.1|47265.1|47245.1|47262.6|47242.6|3
1649388230000|2022-04-08 03:23:50|47267.6|47247.6|47265.1|47245.1|47267.6|47247.6|47265.1|47245.1|1
1649388240000|2022-04-08 03:24:00|47267.6|47247.6|47265.8|47245.8|47267.6|47247.6|47265.1|47245.1|10
1649388250000|2022-04-08 03:24:10|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|2
1649388260000|2022-04-08 03:24:20|47267.6|47247.6|47267.6|47247.6|47267.6|47247.6|47265.1|47245.1|0
1649388270000|2022-04-08 03:24:30|47269.3|47249.3|47270.8|47250.8|47270.8|47250.8|47269.3|47249.3|3
1649388290000|2022-04-08 03:24:50|47273.3|47253.3|47266|47246|47273.3|47253.3|47266|47246|3
1649388300000|2022-04-08 03:25:00|47264.3|47244.3|47262.6|47242.6|47264.3|47244.3|47262.6|47242.6|0
1649388310000|2022-04-08 03:25:10|47261.8|47241.8|47260.1|47240.1|47261.8|47241.8|47260.1|47240.1|0
1649388320000|2022-04-08 03:25:20|47258.3|47238.3|47262.6|47242.6|47262.6|47242.6|47257.6|47237.6|1
1649388330000|2022-04-08 03:25:30|47260.1|47240.1|47262.6|47242.6|47262.6|47242.6|47260.1|47240.1|0
1649388340000|2022-04-08 03:25:40|47261.8|47241.8|47265.8|47245.8|47265.8|47245.8|47260.1|47240.1|4
1649388370000|2022-04-08 03:26:10|47267.4|47247.4|47268.3|47248.3|47269.1|47249.1|47267.4|47247.4|5
1649388380000|2022-04-08 03:26:20|47265.1|47245.1|47260.1|47240.1|47265.1|47245.1|47260.1|47240.1|4
1649388400000|2022-04-08 03:26:40|47257.6|47237.6|47262.6|47242.6|47262.6|47242.6|47257.6|47237.6|0
1649388410000|2022-04-08 03:26:50|47264.3|47244.3|47269.1|47249.1|47269.1|47249.1|47264.3|47244.3|2
1649388420000|2022-04-08 03:27:00|47268.3|47248.3|47268.3|47248.3|47268.3|47248.3|47268.3|47248.3|0
1649388430000|2022-04-08 03:27:10|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|47269.1|47249.1|3
1649388440000|2022-04-08 03:27:20|47268.3|47248.3|47269.1|47249.1|47269.1|47249.1|47268.3|47248.3|0
1649388470000|2022-04-08 03:27:50|47265.8|47245.8|47267.6|47247.6|47267.6|47247.6|47265.8|47245.8|5
1649388480000|2022-04-08 03:28:00|47266.8|47246.8|47262.6|47242.6|47266.8|47246.8|47262.6|47242.6|0
1649388500000|2022-04-08 03:28:20|47263.3|47243.3|47262.6|47242.6|47265.1|47245.1|47262.6|47242.6|0
1649388510000|2022-04-08 03:28:30|47260.1|47240.1|47260.1|47240.1|47260.1|47240.1|47260.1|47240.1|2
1649388520000|2022-04-08 03:28:40|47259.3|47239.3|47252.6|47232.6|47259.3|47239.3|47252.6|47232.6|1
1649388530000|2022-04-08 03:28:50|47251.8|47231.8|47250.1|47230.1|47251.8|47231.8|47250.1|47230.1|0
1649388540000|2022-04-08 03:29:00|47248.3|47228.3|47247.6|47227.6|47248.3|47228.3|47247.6|47227.6|10
1649388550000|2022-04-08 03:29:10|47248.3|47228.3|47252.6|47232.6|47257.6|47237.6|47248.3|47228.3|2
1649388570000|2022-04-08 03:29:30|47247.6|47227.6|47250.1|47230.1|47250.1|47230.1|47247.6|47227.6|1
1649388580000|2022-04-08 03:29:40|47247.6|47227.6|47245.1|47225.1|47247.6|47227.6|47245.1|47225.1|0
1649388600000|2022-04-08 03:30:00|47242.6|47222.6|47240.8|47220.8|47242.6|47222.6|47240.1|47220.1|2
1649388610000|2022-04-08 03:30:10|47241.8|47221.8|47236.8|47216.8|47241.8|47221.8|47236.8|47216.8|0
1649388620000|2022-04-08 03:30:20|47234.3|47214.3|47234.3|47214.3|47234.3|47214.3|47234.3|47214.3|1
1649388630000|2022-04-08 03:30:30|47232.6|47212.6|47236.8|47216.8|47236.8|47216.8|47232.6|47212.6|0
1649388640000|2022-04-08 03:30:40|47235.1|47215.1|47237.6|47217.6|47237.6|47217.6|47235.1|47215.1|1
1649388650000|2022-04-08 03:30:50|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|47235.1|47215.1|2
1649388680000|2022-04-08 03:31:20|47232.6|47212.6|47237.6|47217.6|47237.6|47217.6|47232.6|47212.6|9
1649388690000|2022-04-08 03:31:30|47240.1|47220.1|47237.6|47217.6|47240.1|47220.1|47237.6|47217.6|0
1649388710000|2022-04-08 03:31:50|47243.3|47223.3|47240.1|47220.1|47247.6|47227.6|47237.6|47217.6|11
1649388720000|2022-04-08 03:32:00|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|47238.3|47218.3|0
1649388730000|2022-04-08 03:32:10|47237.6|47217.6|47235.1|47215.1|47237.6|47217.6|47235.1|47215.1|0
1649388750000|2022-04-08 03:32:30|47237.6|47217.6|47235.1|47215.1|47237.6|47217.6|47235.1|47215.1|2
1649388770000|2022-04-08 03:32:50|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|2
1649388780000|2022-04-08 03:33:00|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|1
1649388800000|2022-04-08 03:33:20|47240.8|47220.8|47242.6|47222.6|47242.6|47222.6|47240.8|47220.8|0
1649388810000|2022-04-08 03:33:30|47240.8|47220.8|47237.6|47217.6|47240.8|47220.8|47237.6|47217.6|2
1649388820000|2022-04-08 03:33:40|47236.8|47216.8|47237.6|47217.6|47237.6|47217.6|47235.8|47215.8|0
1649388830000|2022-04-08 03:33:50|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|0
1649388850000|2022-04-08 03:34:10|47235.1|47215.1|47232.6|47212.6|47235.1|47215.1|47232.6|47212.6|0
1649388860000|2022-04-08 03:34:20|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|47235.8|47215.8|5
1649388870000|2022-04-08 03:34:30|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|47240.1|47220.1|0
1649388880000|2022-04-08 03:34:40|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|47237.6|47217.6|0
1649388890000|2022-04-08 03:34:50|47242.6|47222.6|47250.8|47230.8|47250.8|47230.8|47242.6|47222.6|13
1649388900000|2022-04-08 03:35:00|47249.1|47229.1|47245.1|47225.1|47249.1|47229.1|47243.3|47223.3|0
1649388910000|2022-04-08 03:35:10|47243.3|47223.3|47242.6|47222.6|47243.3|47223.3|47242.6|47222.6|0
1649388930000|2022-04-08 03:35:30|47253.3|47233.3|47259.3|47239.3|47259.3|47239.3|47253.3|47233.3|7
1649388960000|2022-04-08 03:36:00|47261|47241|47260.1|47240.1|47261.8|47241.8|47260.1|47240.1|0
1649389000000|2022-04-08 03:36:40|47257.6|47237.6|47260.1|47240.1|47260.1|47240.1|47257.6|47237.6|0
1649389010000|2022-04-08 03:36:50|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|1
1649389020000|2022-04-08 03:37:00|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|1
1649389030000|2022-04-08 03:37:10|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|47264.3|47244.3|0
1649389040000|2022-04-08 03:37:20|47262.6|47242.6|47270.1|47250.1|47272.6|47252.6|47262.6|47242.6|8
1649389050000|2022-04-08 03:37:30|||||||||1
1649389070000|2022-04-08 03:37:50|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|47269.3|47249.3|1
1649389080000|2022-04-08 03:38:00|47266.8|47246.8|47268.3|47248.3|47268.3|47248.3|47266.8|47246.8|8
1649389090000|2022-04-08 03:38:10|||||||||1
1649389100000|2022-04-08 03:38:20|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|47270.8|47250.8|0
1649389110000|2022-04-08 03:38:30|||||||||1
1649389120000|2022-04-08 03:38:40|47274.9|47254.9|47283.3|47263.3|47283.3|47263.3|47274.9|47254.9|6
1649389130000|2022-04-08 03:38:50|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|47282.6|47262.6|1
1649389150000|2022-04-08 03:39:10|47280.8|47260.8|47280.8|47260.8|47280.8|47260.8|47280.8|47260.8|0
1649389180000|2022-04-08 03:39:40|47280.1|47260.1|47282.6|47262.6|47285.1|47265.1|47280.1|47260.1|0
1649389190000|2022-04-08 03:39:50|47295.8|47275.8|47296.6|47276.6|47296.6|47276.6|47295.8|47275.8|3
1649389200000|2022-04-08 03:40:00|47299.1|47279.1|47296.6|47276.6|47299.1|47279.1|47295.8|47275.8|2
1649389210000|2022-04-08 03:40:10|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|0
1649389230000|2022-04-08 03:40:30|47298.3|47278.3|47298.3|47278.3|47298.3|47278.3|47298.3|47278.3|1
1649389240000|2022-04-08 03:40:40|47295.8|47275.8|47295.8|47275.8|47298.3|47278.3|47295.8|47275.8|1
1649389250000|2022-04-08 03:40:50|47295.1|47275.1|47292.6|47272.6|47295.1|47275.1|47292.6|47272.6|2
1649389260000|2022-04-08 03:41:00|47291.8|47271.8|47290.1|47270.1|47291.8|47271.8|47289.3|47269.3|0
1649389270000|2022-04-08 03:41:10|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|47291.8|47271.8|0
1649389280000|2022-04-08 03:41:20|||||||||1
1649389290000|2022-04-08 03:41:30|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|5
1649389300000|2022-04-08 03:41:40|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|47297.6|47277.6|0
1649389310000|2022-04-08 03:41:50|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|47296.8|47276.8|4
1649389330000|2022-04-08 03:42:10|47293.3|47273.3|47293.3|47273.3|47293.3|47273.3|47293.3|47273.3|0
1649389350000|2022-04-08 03:42:30|47292.6|47272.6|47289.3|47269.3|47292.6|47272.6|47289.3|47269.3|1
1649389370000|2022-04-08 03:42:50|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|47286.8|47266.8|1
1649389380000|2022-04-08 03:43:00|47284.3|47264.3|47267.6|47247.6|47284.3|47264.3|47267.6|47247.6|7
1649389390000|2022-04-08 03:43:10|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|47265.1|47245.1|3
1649389400000|2022-04-08 03:43:20|47262.6|47242.6|47262.6|47242.6|47262.6|47242.6|47260.8|47240.8|1
1649389410000|2022-04-08 03:43:30|47260.8|47240.8|47262.6|47242.6|47262.6|47242.6|47259.3|47239.3|1
1649389420000|2022-04-08 03:43:40|47272.6|47252.6|47280.1|47260.1|47280.1|47260.1|47272.6|47252.6|8
1649389460000|2022-04-08 03:44:20|47280.8|47260.8|47287.6|47267.6|47290.1|47270.1|47280.8|47260.8|9
1649389470000|2022-04-08 03:44:30|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|47288.3|47268.3|0
1649389490000|2022-04-08 03:44:50|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|9
1649389500000|2022-04-08 03:45:00|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|47299.1|47279.1|7
1649389510000|2022-04-08 03:45:10|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|47296.6|47276.6|2
1649389520000|2022-04-08 03:45:20|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|47295.8|47275.8|0
1649389530000|2022-04-08 03:45:30|47306|47286|47310.1|47290.1|47310.1|47290.1|47305.1|47285.1|12
1649389540000|2022-04-08 03:45:40|47317.6|47297.6|47317.6|47297.6|47320.1|47300.1|47317.6|47297.6|10
1649389550000|2022-04-08 03:45:50|47320.1|47300.1|47320.1|47300.1|47322.6|47302.6|47320.1|47300.1|0
1649389560000|2022-04-08 03:46:00|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|8
1649389570000|2022-04-08 03:46:10|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|1
1649389580000|2022-04-08 03:46:20|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|0
1649389590000|2022-04-08 03:46:30|47315.8|47295.8|47317.6|47297.6|47317.6|47297.6|47315.8|47295.8|0
1649389600000|2022-04-08 03:46:40|47318.3|47298.3|47315.1|47295.1|47318.3|47298.3|47315.1|47295.1|2
1649389610000|2022-04-08 03:46:50|47316.8|47296.8|47318.3|47298.3|47318.3|47298.3|47316.8|47296.8|2
1649389620000|2022-04-08 03:47:00|||||||||5
1649389630000|2022-04-08 03:47:10|47319.1|47299.1|47320.8|47300.8|47320.8|47300.8|47319.1|47299.1|0
1649389640000|2022-04-08 03:47:20|||||||||1
1649389650000|2022-04-08 03:47:30|47325.1|47305.1|47322.6|47302.6|47325.1|47305.1|47322.6|47302.6|2
1649389660000|2022-04-08 03:47:40|||||||||1
1649389670000|2022-04-08 03:47:50|47323.3|47303.3|47325.1|47305.1|47325.1|47305.1|47323.3|47303.3|1
1649389680000|2022-04-08 03:48:00|47324.3|47304.3|47322.6|47302.6|47324.3|47304.3|47322.6|47302.6|0
1649389690000|2022-04-08 03:48:10|||||||||8
1649389720000|2022-04-08 03:48:40|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1649389740000|2022-04-08 03:49:00|47331.8|47311.8|47392.6|47372.6|47394.3|47374.3|47327.6|47307.6|47
1649389750000|2022-04-08 03:49:10|47391.8|47371.8|47387.6|47367.6|47391.8|47371.8|47387.6|47367.6|3
1649389760000|2022-04-08 03:49:20|47389.3|47369.3|47381.8|47361.8|47389.3|47369.3|47381.8|47361.8|4
1649389770000|2022-04-08 03:49:30|47380.1|47360.1|47385.1|47365.1|47385.1|47365.1|47380.1|47360.1|11
1649389780000|2022-04-08 03:49:40|47383.4|47363.4|47382.6|47362.6|47383.4|47363.4|47382.6|47362.6|2
1649389790000|2022-04-08 03:49:50|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|5
1649389800000|2022-04-08 03:50:00|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|47389.3|47369.3|0
1649389810000|2022-04-08 03:50:10|47387.6|47367.6|47386.8|47366.8|47387.6|47367.6|47386.8|47366.8|4
1649389830000|2022-04-08 03:50:30|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|47387.6|47367.6|1
1649389840000|2022-04-08 03:50:40|47385.1|47365.1|47385.1|47365.1|47385.1|47365.1|47385.1|47365.1|5
1649389850000|2022-04-08 03:50:50|47379.3|47359.3|47374.3|47354.3|47379.3|47359.3|47374.3|47354.3|2
1649389860000|2022-04-08 03:51:00|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|2
1649389870000|2022-04-08 03:51:10|47375.1|47355.1|47380.1|47360.1|47380.1|47360.1|47375.1|47355.1|3
1649389880000|2022-04-08 03:51:20|47381.6|47361.6|47389.1|47369.1|47389.1|47369.1|47381.6|47361.6|5
1649389890000|2022-04-08 03:51:30|47391.6|47371.6|47400.1|47380.1|47401.1|47381.1|47391.6|47371.6|12
1649389900000|2022-04-08 03:51:40|47394.3|47374.3|47399.3|47379.3|47399.3|47379.3|47391.8|47371.8|7
1649389910000|2022-04-08 03:51:50|47400.1|47380.1|47400.1|47380.1|47400.1|47380.1|47400.1|47380.1|4
1649389920000|2022-04-08 03:52:00|47398.4|47378.4|47400.1|47380.1|47401.8|47381.8|47398.4|47378.4|2
1649389930000|2022-04-08 03:52:10|47401.8|47381.8|47410.1|47390.1|47410.1|47390.1|47401.8|47381.8|9
1649389940000|2022-04-08 03:52:20|47411.8|47391.8|47412.6|47392.6|47412.6|47392.6|47411.8|47391.8|2
1649389950000|2022-04-08 03:52:30|47415.1|47395.1|47417.6|47397.6|47417.6|47397.6|47415.1|47395.1|3
1649389960000|2022-04-08 03:52:40|47432.6|47412.6|47418.4|47398.4|47432.6|47412.6|47405.1|47385.1|30
1649389970000|2022-04-08 03:52:50|47420.1|47400.1|47417.6|47397.6|47420.1|47400.1|47417.6|47397.6|5
1649389980000|2022-04-08 03:53:00|47415.1|47395.1|47414.3|47394.3|47415.1|47395.1|47414.3|47394.3|2
1649389990000|2022-04-08 03:53:10|47412.6|47392.6|47415.1|47395.1|47415.1|47395.1|47412.6|47392.6|4
1649390000000|2022-04-08 03:53:20|47425.9|47405.9|47426.1|47406.1|47427.6|47407.6|47425.9|47405.9|5
1649390010000|2022-04-08 03:53:30|47426.8|47406.8|47426.1|47406.1|47426.8|47406.8|47426.1|47406.1|3
1649390020000|2022-04-08 03:53:40|47426.8|47406.8|47425.1|47405.1|47426.8|47406.8|47425.1|47405.1|3
1649390030000|2022-04-08 03:53:50|47425.9|47405.9|47425.1|47405.1|47427.6|47407.6|47425.1|47405.1|0
1649390040000|2022-04-08 03:54:00|47428.6|47408.6|47430.1|47410.1|47430.1|47410.1|47425.9|47405.9|4
1649390050000|2022-04-08 03:54:10|47432.6|47412.6|47434.3|47414.3|47434.3|47414.3|47430.1|47410.1|8
1649390060000|2022-04-08 03:54:20|47432.6|47412.6|47430.1|47410.1|47432.6|47412.6|47430.1|47410.1|3
1649390080000|2022-04-08 03:54:40|47426.1|47406.1|47426.1|47406.1|47426.1|47406.1|47426.1|47406.1|5
1649390090000|2022-04-08 03:54:50|47424.3|47404.3|47424.3|47404.3|47424.3|47404.3|47424.3|47404.3|0
1649390110000|2022-04-08 03:55:10|||||||||1
1649390140000|2022-04-08 03:55:40|||||||||1
1649390150000|2022-04-08 03:55:50|||||||||1
1649390160000|2022-04-08 03:56:00|47425.1|47405.1|47420.1|47400.1|47425.1|47405.1|47420.1|47400.1|1
1649390170000|2022-04-08 03:56:10|47421.8|47401.8|47420.1|47400.1|47421.8|47401.8|47420.1|47400.1|2
1649390190000|2022-04-08 03:56:30|47422.6|47402.6|47424.3|47404.3|47424.3|47404.3|47422.6|47402.6|3
1649390200000|2022-04-08 03:56:40|47422.6|47402.6|47419.3|47399.3|47422.6|47402.6|47419.3|47399.3|2
1649390220000|2022-04-08 03:57:00|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|47416.8|47396.8|1
1649390230000|2022-04-08 03:57:10|47415.1|47395.1|47416.8|47396.8|47416.8|47396.8|47415.1|47395.1|0
1649390250000|2022-04-08 03:57:30|47411.8|47391.8|47409.3|47389.3|47411.8|47391.8|47409.3|47389.3|2
1649390260000|2022-04-08 03:57:40|47401.8|47381.8|47401.8|47381.8|47401.8|47381.8|47401.8|47381.8|6
1649390270000|2022-04-08 03:57:50|47399.3|47379.3|47396.8|47376.8|47399.3|47379.3|47396.8|47376.8|3
1649390280000|2022-04-08 03:58:00|47396.1|47376.1|47386.8|47366.8|47396.1|47376.1|47386.1|47366.1|9
1649390290000|2022-04-08 03:58:10|47384.3|47364.3|47382.6|47362.6|47385.1|47365.1|47382.6|47362.6|5
1649390300000|2022-04-08 03:58:20|||||||||1
1649390310000|2022-04-08 03:58:30|||||||||1
1649390320000|2022-04-08 03:58:40|||||||||1
1649390330000|2022-04-08 03:58:50|||||||||1
1649390350000|2022-04-08 03:59:10|||||||||3
1649390360000|2022-04-08 03:59:20|47392.6|47372.6|47394.1|47374.1|47394.1|47374.1|47392.6|47372.6|1
1649390370000|2022-04-08 03:59:30|47393.4|47373.4|47400.9|47380.9|47400.9|47380.9|47393.4|47373.4|5
1649390380000|2022-04-08 03:59:40|47402.6|47382.6|47407.6|47387.6|47407.6|47387.6|47402.6|47382.6|0
1649390390000|2022-04-08 03:59:50|47405.1|47385.1|47410.1|47390.1|47414.3|47394.3|47405.1|47385.1|11
1649390400000|2022-04-08 04:00:00|47412.6|47392.6|47414.3|47394.3|47414.3|47394.3|47412.6|47392.6|0
1649390410000|2022-04-08 04:00:10|47415.1|47395.1|47414.3|47394.3|47415.1|47395.1|47414.3|47394.3|3
1649390420000|2022-04-08 04:00:20|47420.9|47400.9|47420.9|47400.9|47420.9|47400.9|47420.9|47400.9|7
1649390430000|2022-04-08 04:00:30|47421.8|47401.8|47412.6|47392.6|47421.8|47401.8|47410.1|47390.1|8
1649390480000|2022-04-08 04:01:20|47411.8|47391.8|47407.6|47387.6|47411.8|47391.8|47407.6|47387.6|1
1649390490000|2022-04-08 04:01:30|47405.1|47385.1|47404.3|47384.3|47405.1|47385.1|47404.3|47384.3|3
1649390540000|2022-04-08 04:02:20|47411.1|47391.1|47412.6|47392.6|47412.6|47392.6|47411.1|47391.1|9
1649390550000|2022-04-08 04:02:30|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|47414.3|47394.3|0
1649390570000|2022-04-08 04:02:50|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|7
1649390580000|2022-04-08 04:03:00|47418.4|47398.4|47417.6|47397.6|47418.4|47398.4|47417.6|47397.6|2
1649390600000|2022-04-08 04:03:20|47419.3|47399.3|47421.8|47401.8|47421.8|47401.8|47419.3|47399.3|3
1649390610000|2022-04-08 04:03:30|47420.1|47400.1|47413.6|47393.6|47420.1|47400.1|47413.6|47393.6|3
1649390650000|2022-04-08 04:04:10|47411.8|47391.8|47420.1|47400.1|47420.1|47400.1|47411.8|47391.8|3
1649390660000|2022-04-08 04:04:20|47422.6|47402.6|47422.6|47402.6|47425.1|47405.1|47422.6|47402.6|1
1649390670000|2022-04-08 04:04:30|||||||||1
1649390680000|2022-04-08 04:04:40|47425.1|47405.1|47422.6|47402.6|47425.1|47405.1|47422.6|47402.6|1
1649390700000|2022-04-08 04:05:00|47423.4|47403.4|47417.6|47397.6|47423.4|47403.4|47417.6|47397.6|4
1649390710000|2022-04-08 04:05:10|47419.3|47399.3|47420.1|47400.1|47420.1|47400.1|47419.3|47399.3|0
1649390720000|2022-04-08 04:05:20|||||||||1
1649390750000|2022-04-08 04:05:50|||||||||2
1649390770000|2022-04-08 04:06:10|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|4
1649390790000|2022-04-08 04:06:30|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|0
1649390800000|2022-04-08 04:06:40|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|0
1649390830000|2022-04-08 04:07:10|47422.6|47402.6|47422.6|47402.6|47422.6|47402.6|47422.6|47402.6|0
1649390850000|2022-04-08 04:07:30|47420.1|47400.1|47417.6|47397.6|47420.1|47400.1|47417.6|47397.6|1
1649390880000|2022-04-08 04:08:00|47415.9|47395.9|47415.9|47395.9|47415.9|47395.9|47415.9|47395.9|1
1649390890000|2022-04-08 04:08:10|47410.1|47390.1|47409.3|47389.3|47410.1|47390.1|47409.3|47389.3|2
1649390900000|2022-04-08 04:08:20|||||||||2
1649390910000|2022-04-08 04:08:30|47408.6|47388.6|47406.8|47386.8|47408.6|47388.6|47406.8|47386.8|0
1649390920000|2022-04-08 04:08:40|47407.6|47387.6|47412.6|47392.6|47412.6|47392.6|47407.6|47387.6|1
1649390930000|2022-04-08 04:08:50|||||||||1
1649390940000|2022-04-08 04:09:00|47413.4|47393.4|47410.1|47390.1|47414.3|47394.3|47407.6|47387.6|2
1649390960000|2022-04-08 04:09:20|47419.3|47399.3|47419.3|47399.3|47419.3|47399.3|47419.3|47399.3|7
1649390970000|2022-04-08 04:09:30|47421.1|47401.1|47424.3|47404.3|47425.9|47405.9|47421.1|47401.1|10
1649390980000|2022-04-08 04:09:40|47423.4|47403.4|47425.1|47405.1|47425.1|47405.1|47423.4|47403.4|0
1649391010000|2022-04-08 04:10:10|47422.6|47402.6|47422.6|47402.6|47422.6|47402.6|47422.6|47402.6|1
1649391020000|2022-04-08 04:10:20|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|47421.8|47401.8|0
1649391040000|2022-04-08 04:10:40|47421.1|47401.1|47421.1|47401.1|47421.1|47401.1|47421.1|47401.1|0
1649391080000|2022-04-08 04:11:20|47421.8|47401.8|47416.8|47396.8|47421.8|47401.8|47416.8|47396.8|9
1649391090000|2022-04-08 04:11:30|47414.3|47394.3|47414.3|47394.3|47415.1|47395.1|47414.3|47394.3|1
1649391100000|2022-04-08 04:11:40|47410.1|47390.1|47408.6|47388.6|47410.1|47390.1|47408.6|47388.6|2
1649391150000|2022-04-08 04:12:30|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|47405.3|47385.3|0
1649391160000|2022-04-08 04:12:40|||||||||3
1649391180000|2022-04-08 04:13:00|47404.5|47384.5|47399.3|47379.3|47404.5|47384.5|47399.3|47379.3|0
1649391230000|2022-04-08 04:13:50|47398.6|47378.6|47398.6|47378.6|47398.6|47378.6|47398.6|47378.6|0
1649391240000|2022-04-08 04:14:00|||||||||1
1649391280000|2022-04-08 04:14:40|47397.8|47377.8|47372.6|47352.6|47397.8|47377.8|47372.6|47352.6|6
1649391300000|2022-04-08 04:15:00|47375.1|47355.1|47375.1|47355.1|47378.6|47358.6|47375.1|47355.1|5
1649391310000|2022-04-08 04:15:10|47376.8|47356.8|47377.6|47357.6|47377.6|47357.6|47374.3|47354.3|4
1649391360000|2022-04-08 04:16:00|47379.3|47359.3|47379.3|47359.3|47379.3|47359.3|47379.3|47359.3|0
1649391370000|2022-04-08 04:16:10|47380.1|47360.1|47392.6|47372.6|47394.3|47374.3|47380.1|47360.1|1
1649391380000|2022-04-08 04:16:20|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|47391.8|47371.8|0
1649391390000|2022-04-08 04:16:30|47390.1|47370.1|47395.1|47375.1|47395.1|47375.1|47390.1|47370.1|6
1649391400000|2022-04-08 04:16:40|47393.4|47373.4|47391.8|47371.8|47394.3|47374.3|47391.8|47371.8|0
1649391420000|2022-04-08 04:17:00|47391.9|47371.9|47390.1|47370.1|47391.9|47371.9|47390.1|47370.1|0
1649391440000|2022-04-08 04:17:20|47392.6|47372.6|47395.1|47375.1|47395.1|47375.1|47392.6|47372.6|7
1649391450000|2022-04-08 04:17:30|47392.6|47372.6|47391.9|47371.9|47392.6|47372.6|47385.1|47365.1|14
1649391460000|2022-04-08 04:17:40|47392.6|47372.6|47397.6|47377.6|47397.6|47377.6|47392.6|47372.6|6
1649391470000|2022-04-08 04:17:50|47398.4|47378.4|47397.6|47377.6|47398.4|47378.4|47397.6|47377.6|1
1649391480000|2022-04-08 04:18:00|47396.9|47376.9|47395.1|47375.1|47396.9|47376.9|47395.1|47375.1|1
1649391490000|2022-04-08 04:18:10|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|47392.6|47372.6|0
1649391500000|2022-04-08 04:18:20|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|2
1649391520000|2022-04-08 04:18:40|47391.9|47371.9|47395.1|47375.1|47397.6|47377.6|47391.9|47371.9|8
1649391540000|2022-04-08 04:19:00|47396.9|47376.9|47402.6|47382.6|47402.6|47382.6|47396.9|47376.9|7
1649391550000|2022-04-08 04:19:10|47404.4|47384.4|47404.4|47384.4|47404.4|47384.4|47404.4|47384.4|1
1649391560000|2022-04-08 04:19:20|47402.6|47382.6|47400.1|47380.1|47402.6|47382.6|47400.1|47380.1|7
1649391570000|2022-04-08 04:19:30|47399.4|47379.4|47399.4|47379.4|47399.4|47379.4|47397.6|47377.6|0
1649391580000|2022-04-08 04:19:40|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|47397.6|47377.6|0
1649391600000|2022-04-08 04:20:00|47399.4|47379.4|47397.6|47377.6|47399.4|47379.4|47397.6|47377.6|1
1649391610000|2022-04-08 04:20:10|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|0
1649391620000|2022-04-08 04:20:20|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|47396.9|47376.9|0
1649391630000|2022-04-08 04:20:30|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|0
1649391640000|2022-04-08 04:20:40|47396.9|47376.9|47400.1|47380.1|47400.1|47380.1|47396.9|47376.9|8
1649391650000|2022-04-08 04:20:50|47400.9|47380.9|47404.4|47384.4|47406.9|47386.9|47400.9|47380.9|9
1649391670000|2022-04-08 04:21:10|47402.6|47382.6|47405.1|47385.1|47405.1|47385.1|47402.6|47382.6|0
1649391690000|2022-04-08 04:21:30|47402.6|47382.6|47402.6|47382.6|47402.6|47382.6|47401.9|47381.9|1
1649391700000|2022-04-08 04:21:40|47405.1|47385.1|47405.1|47385.1|47405.1|47385.1|47405.1|47385.1|0
1649391720000|2022-04-08 04:22:00|47406.9|47386.9|47406.9|47386.9|47406.9|47386.9|47406.9|47386.9|2
1649391750000|2022-04-08 04:22:30|47407.6|47387.6|47416.9|47396.9|47419.4|47399.4|47407.6|47387.6|8
1649391770000|2022-04-08 04:22:50|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|1
1649391790000|2022-04-08 04:23:10|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|1
1649391800000|2022-04-08 04:23:20|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|1
1649391850000|2022-04-08 04:24:10|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|47420.1|47400.1|1
1649391860000|2022-04-08 04:24:20|47422.6|47402.6|47421.1|47401.1|47422.6|47402.6|47421.1|47401.1|1
1649391870000|2022-04-08 04:24:30|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|47417.6|47397.6|0
1649391920000|2022-04-08 04:25:20|47411.1|47391.1|47393.4|47373.4|47411.1|47391.1|47393.4|47373.4|11
1649391930000|2022-04-08 04:25:30|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|47395.1|47375.1|0
1649391950000|2022-04-08 04:25:50|47396.9|47376.9|47395.1|47375.1|47396.9|47376.9|47395.1|47375.1|0
1649391960000|2022-04-08 04:26:00|47395.9|47375.9|47392.6|47372.6|47397.6|47377.6|47392.6|47372.6|1
1649391970000|2022-04-08 04:26:10|47396.9|47376.9|47392.6|47372.6|47396.9|47376.9|47392.6|47372.6|4
1649392020000|2022-04-08 04:27:00|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1649392030000|2022-04-08 04:27:10|47378.4|47358.4|47377.6|47357.6|47378.4|47358.4|47377.6|47357.6|2
1649392040000|2022-04-08 04:27:20|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1649392060000|2022-04-08 04:27:40|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|47378.4|47358.4|1
1649392070000|2022-04-08 04:27:50|47380.1|47360.1|47377.6|47357.6|47380.1|47360.1|47377.6|47357.6|0
1649392090000|2022-04-08 04:28:10|47379.4|47359.4|47381.9|47361.9|47381.9|47361.9|47379.4|47359.4|1
1649392140000|2022-04-08 04:29:00|47379.4|47359.4|47379.4|47359.4|47379.4|47359.4|47379.4|47359.4|0
1649392170000|2022-04-08 04:29:30|47380.1|47360.1|47377.6|47357.6|47381.9|47361.9|47377.6|47357.6|0
1649392180000|2022-04-08 04:29:40|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|47380.1|47360.1|0
1649392200000|2022-04-08 04:30:00|47382.6|47362.6|47380.1|47360.1|47382.6|47362.6|47380.1|47360.1|0
1649392240000|2022-04-08 04:30:40|47378.4|47358.4|47377.6|47357.6|47378.4|47358.4|47377.6|47357.6|0
1649392250000|2022-04-08 04:30:50|||||||||1
1649392260000|2022-04-08 04:31:00|47376.9|47356.9|47375.1|47355.1|47376.9|47356.9|47375.1|47355.1|1
1649392270000|2022-04-08 04:31:10|47373.4|47353.4|47365.1|47345.1|47373.4|47353.4|47362.6|47342.6|8
1649392300000|2022-04-08 04:31:40|||||||||10
1649392320000|2022-04-08 04:32:00|47370.9|47350.9|47378.4|47358.4|47378.4|47358.4|47370.9|47350.9|6
1649392330000|2022-04-08 04:32:10|47382.6|47362.6|47385.1|47365.1|47385.1|47365.1|47382.6|47362.6|0
1649392340000|2022-04-08 04:32:20|47386.9|47366.9|47385.1|47365.1|47387.6|47367.6|47384.4|47364.4|0
1649392350000|2022-04-08 04:32:30|47384.4|47364.4|47385.1|47365.1|47385.1|47365.1|47382.6|47362.6|0
1649392360000|2022-04-08 04:32:40|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|47382.6|47362.6|2
1649392370000|2022-04-08 04:32:50|47381.9|47361.9|47380.1|47360.1|47381.9|47361.9|47380.1|47360.1|0
1649392380000|2022-04-08 04:33:00|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|47377.6|47357.6|1
1649392390000|2022-04-08 04:33:10|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|47376.9|47356.9|0
1649392410000|2022-04-08 04:33:30|47375.1|47355.1|47372.6|47352.6|47375.1|47355.1|47372.6|47352.6|0
1649392460000|2022-04-08 04:34:20|||||||||1
1649392500000|2022-04-08 04:35:00|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|0
1649392510000|2022-04-08 04:35:10|47375.1|47355.1|47375.1|47355.1|47377.6|47357.6|47375.1|47355.1|1
1649392570000|2022-04-08 04:36:10|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|1
1649392580000|2022-04-08 04:36:20|47368.4|47348.4|47371.9|47351.9|47371.9|47351.9|47368.4|47348.4|4
1649392590000|2022-04-08 04:36:30|||||||||1
1649392610000|2022-04-08 04:36:50|47376.1|47356.1|47371.9|47351.9|47376.1|47356.1|47371.9|47351.9|5
1649392620000|2022-04-08 04:37:00|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1649392630000|2022-04-08 04:37:10|47369.4|47349.4|47367.6|47347.6|47369.4|47349.4|47367.6|47347.6|0
1649392640000|2022-04-08 04:37:20|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1649392650000|2022-04-08 04:37:30|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|2
1649392670000|2022-04-08 04:37:50|47370.1|47350.1|47368.4|47348.4|47370.1|47350.1|47368.4|47348.4|2
1649392680000|2022-04-08 04:38:00|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|47367.6|47347.6|1
1649392690000|2022-04-08 04:38:10|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47368.4|47348.4|1
1649392710000|2022-04-08 04:38:30|47370.9|47350.9|47372.6|47352.6|47372.6|47352.6|47370.9|47350.9|0
1649392760000|2022-04-08 04:39:20|47371.9|47351.9|47372.6|47352.6|47372.6|47352.6|47370.1|47350.1|0
1649392790000|2022-04-08 04:39:50|47369.2|47349.2|47372.6|47352.6|47372.6|47352.6|47369.2|47349.2|6
1649392800000|2022-04-08 04:40:00|47371.9|47351.9|47371.9|47351.9|47371.9|47351.9|47371.9|47351.9|1
1649392820000|2022-04-08 04:40:20|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|0
1649392830000|2022-04-08 04:40:30|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|47373.4|47353.4|1
1649392850000|2022-04-08 04:40:50|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|0
1649392880000|2022-04-08 04:41:20|||||||||2
1649392900000|2022-04-08 04:41:40|||||||||1
1649392920000|2022-04-08 04:42:00|||||||||1
1649392950000|2022-04-08 04:42:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1649392960000|2022-04-08 04:42:40|47372.6|47352.6|47375.1|47355.1|47375.1|47355.1|47372.6|47352.6|1
1649392970000|2022-04-08 04:42:50|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|47374.4|47354.4|0
1649392980000|2022-04-08 04:43:00|47372.6|47352.6|47372.6|47352.6|47374.4|47354.4|47372.6|47352.6|0
1649392990000|2022-04-08 04:43:10|47374.4|47354.4|47372.6|47352.6|47374.4|47354.4|47372.6|47352.6|0
1649393000000|2022-04-08 04:43:20|47375.1|47355.1|47374.4|47354.4|47375.1|47355.1|47374.4|47354.4|1
1649393010000|2022-04-08 04:43:30|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|47372.6|47352.6|1
1649393020000|2022-04-08 04:43:40|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|47370.1|47350.1|0
1649393040000|2022-04-08 04:44:00|||||||||1
1649393050000|2022-04-08 04:44:10|47370.9|47350.9|47372.6|47352.6|47372.6|47352.6|47370.9|47350.9|4
1649393060000|2022-04-08 04:44:20|47374.4|47354.4|47376.9|47356.9|47376.9|47356.9|47374.4|47354.4|2
1649393070000|2022-04-08 04:44:30|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|1
1649393080000|2022-04-08 04:44:40|47375.9|47355.9|47374.4|47354.4|47376.9|47356.9|47374.4|47354.4|1
1649393090000|2022-04-08 04:44:50|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|47375.1|47355.1|0
1649393130000|2022-04-08 04:45:30|47379.4|47359.4|47385.1|47365.1|47385.9|47365.9|47379.4|47359.4|4
1649393160000|2022-04-08 04:46:00|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|0
1649393170000|2022-04-08 04:46:10|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47385.2|47365.2|2
1649393190000|2022-04-08 04:46:30|||||||||4
1649393200000|2022-04-08 04:46:40|47388.4|47368.4|47387.7|47367.7|47389.4|47369.4|47387.7|47367.7|0
1649393220000|2022-04-08 04:47:00|47392.7|47372.7|47392.7|47372.7|47392.7|47372.7|47392.7|47372.7|1
1649393230000|2022-04-08 04:47:10|47390.9|47370.9|47390.2|47370.2|47390.9|47370.9|47390.2|47370.2|0
1649393250000|2022-04-08 04:47:30|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|0
1649393290000|2022-04-08 04:48:10|||||||||2
1649393310000|2022-04-08 04:48:30|47388.4|47368.4|47388.4|47368.4|47388.4|47368.4|47388.4|47368.4|0
1649393320000|2022-04-08 04:48:40|||||||||1
1649393350000|2022-04-08 04:49:10|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|1
1649393360000|2022-04-08 04:49:20|47389.4|47369.4|47392.7|47372.7|47392.7|47372.7|47387.7|47367.7|1
1649393410000|2022-04-08 04:50:10|47391.9|47371.9|47387.7|47367.7|47391.9|47371.9|47387.7|47367.7|0
1649393420000|2022-04-08 04:50:20|47390.2|47370.2|47392.7|47372.7|47392.7|47372.7|47390.2|47370.2|0
1649393450000|2022-04-08 04:50:50|||||||||1
1649393470000|2022-04-08 04:51:10|47391.9|47371.9|47391.9|47371.9|47391.9|47371.9|47390.2|47370.2|0
1649393480000|2022-04-08 04:51:20|47392.7|47372.7|47392.7|47372.7|47392.7|47372.7|47392.7|47372.7|0
1649393500000|2022-04-08 04:51:40|47391.9|47371.9|47389.4|47369.4|47391.9|47371.9|47387.7|47367.7|2
1649393510000|2022-04-08 04:51:50|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|0
1649393520000|2022-04-08 04:52:00|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|47387.7|47367.7|0
1649393530000|2022-04-08 04:52:10|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|0
1649393540000|2022-04-08 04:52:20|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|47389.4|47369.4|0
1649393550000|2022-04-08 04:52:30|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|0
1649393610000|2022-04-08 04:53:30|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|47386.9|47366.9|2
1649393650000|2022-04-08 04:54:10|||||||||2
1649393660000|2022-04-08 04:54:20|47382.7|47362.7|47372.7|47352.7|47382.7|47362.7|47370.2|47350.2|6
1649393670000|2022-04-08 04:54:30|47375.9|47355.9|47375.9|47355.9|47375.9|47355.9|47375.9|47355.9|1
1649393680000|2022-04-08 04:54:40|47378.4|47358.4|47380.2|47360.2|47380.2|47360.2|47378.4|47358.4|3
1649393700000|2022-04-08 04:55:00|47381.9|47361.9|47382.7|47362.7|47382.7|47362.7|47381.9|47361.9|0
1649393710000|2022-04-08 04:55:10|||||||||2
1649393740000|2022-04-08 04:55:40|47385.2|47365.2|47382.7|47362.7|47385.2|47365.2|47382.7|47362.7|0
1649393760000|2022-04-08 04:56:00|47383.4|47363.4|47383.4|47363.4|47383.4|47363.4|47383.4|47363.4|0
1649393770000|2022-04-08 04:56:10|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|0
1649393800000|2022-04-08 04:56:40|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|47387.7|47367.7|3
1649393820000|2022-04-08 04:57:00|47390.2|47370.2|47391.9|47371.9|47391.9|47371.9|47390.2|47370.2|1
1649393840000|2022-04-08 04:57:20|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|0
1649393850000|2022-04-08 04:57:30|47400.9|47380.9|47400.9|47380.9|47400.9|47380.9|47400.9|47380.9|6
1649393860000|2022-04-08 04:57:40|47405.9|47385.9|47405.9|47385.9|47405.9|47385.9|47405.9|47385.9|0
1649393870000|2022-04-08 04:57:50|47403.4|47383.4|47407.7|47387.7|47408.4|47388.4|47403.4|47383.4|5
1649393880000|2022-04-08 04:58:00|47405.9|47385.9|47402.7|47382.7|47405.9|47385.9|47402.7|47382.7|1
1649393890000|2022-04-08 04:58:10|47401.9|47381.9|47402.7|47382.7|47402.7|47382.7|47401.9|47381.9|1
1649393910000|2022-04-08 04:58:30|47405.2|47385.2|47407.7|47387.7|47407.7|47387.7|47405.2|47385.2|2
1649393920000|2022-04-08 04:58:40|47409.4|47389.4|47417.7|47397.7|47419.4|47399.4|47409.4|47389.4|11
1649393930000|2022-04-08 04:58:50|47420.2|47400.2|47418.4|47398.4|47420.2|47400.2|47417.7|47397.7|0
1649393940000|2022-04-08 04:59:00|47420.2|47400.2|47417.7|47397.7|47420.2|47400.2|47417.7|47397.7|3
1649393960000|2022-04-08 04:59:20|47418.4|47398.4|47417.7|47397.7|47419.4|47399.4|47417.7|47397.7|1
1649393970000|2022-04-08 04:59:30|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|47416.9|47396.9|1
1649393980000|2022-04-08 04:59:40|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|0
1649393990000|2022-04-08 04:59:50|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|47419.4|47399.4|2
1649394000000|2022-04-08 05:00:00|47420.2|47400.2|47432.7|47412.7|47441.9|47421.9|47419.4|47399.4|32
1649394020000|2022-04-08 05:00:20|47430.2|47410.2|47427.7|47407.7|47430.9|47410.9|47427.7|47407.7|1
1649394030000|2022-04-08 05:00:30|47430.9|47410.9|47429.4|47409.4|47432.7|47412.7|47427.7|47407.7|2
1649394040000|2022-04-08 05:00:40|47427.7|47407.7|47432.7|47412.7|47432.7|47412.7|47427.7|47407.7|1
1649394060000|2022-04-08 05:01:00|||||||||2
1649394110000|2022-04-08 05:01:50|47430.2|47410.2|47427.7|47407.7|47430.2|47410.2|47427.7|47407.7|1
1649394120000|2022-04-08 05:02:00|||||||||2
1649394130000|2022-04-08 05:02:10|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|47430.2|47410.2|0
1649394160000|2022-04-08 05:02:40|47428.4|47408.4|47428.4|47408.4|47428.4|47408.4|47428.4|47408.4|0
1649394170000|2022-04-08 05:02:50|47427.7|47407.7|47422.7|47402.7|47427.7|47407.7|47422.7|47402.7|2
1649394210000|2022-04-08 05:03:30|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|2
1649394220000|2022-04-08 05:03:40|47418.4|47398.4|47418.4|47398.4|47418.4|47398.4|47418.4|47398.4|0
1649394240000|2022-04-08 05:04:00|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|47417.7|47397.7|0
1649394250000|2022-04-08 05:04:10|47418.4|47398.4|47417.7|47397.7|47418.4|47398.4|47417.7|47397.7|0
1649394260000|2022-04-08 05:04:20|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|6
1649394270000|2022-04-08 05:04:30|47422.7|47402.7|47417.7|47397.7|47422.7|47402.7|47417.7|47397.7|2
1649394290000|2022-04-08 05:04:50|47421.9|47401.9|47417.7|47397.7|47421.9|47401.9|47417.7|47397.7|1
1649394300000|2022-04-08 05:05:00|47415.9|47395.9|47415.2|47395.2|47415.9|47395.9|47415.2|47395.2|0
1649394310000|2022-04-08 05:05:10|47414.4|47394.4|47411.9|47391.9|47414.4|47394.4|47411.9|47391.9|1
1649394320000|2022-04-08 05:05:20|||||||||1
1649394330000|2022-04-08 05:05:30|||||||||3
1649394340000|2022-04-08 05:05:40|47410.2|47390.2|47410.2|47390.2|47410.2|47390.2|47410.2|47390.2|0
1649394350000|2022-04-08 05:05:50|47408.4|47388.4|47412.7|47392.7|47412.7|47392.7|47408.4|47388.4|0
1649394360000|2022-04-08 05:06:00|47411.9|47391.9|47412.7|47392.7|47412.7|47392.7|47411.9|47391.9|1
1649394380000|2022-04-08 05:06:20|47410.2|47390.2|47407.7|47387.7|47410.2|47390.2|47407.7|47387.7|0
1649394390000|2022-04-08 05:06:30|47402.7|47382.7|47402.7|47382.7|47402.7|47382.7|47402.7|47382.7|2
1649394400000|2022-04-08 05:06:40|47400.2|47380.2|47399.4|47379.4|47400.2|47380.2|47399.4|47379.4|0
1649394420000|2022-04-08 05:07:00|47398.6|47378.6|47399.4|47379.4|47399.4|47379.4|47398.6|47378.6|4
1649394440000|2022-04-08 05:07:20|47397.7|47377.7|47395.2|47375.2|47397.7|47377.7|47395.2|47375.2|4
1649394450000|2022-04-08 05:07:30|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|47394.4|47374.4|2
1649394460000|2022-04-08 05:07:40|47395.9|47375.9|47397.7|47377.7|47397.7|47377.7|47395.9|47375.9|1
1649394470000|2022-04-08 05:07:50|47396.9|47376.9|47400.2|47380.2|47400.2|47380.2|47396.9|47376.9|0
1649394480000|2022-04-08 05:08:00|47397.7|47377.7|47397.7|47377.7|47397.7|47377.7|47397.7|47377.7|0
1649394490000|2022-04-08 05:08:10|47398.4|47378.4|47400.2|47380.2|47400.2|47380.2|47398.4|47378.4|0
1649394500000|2022-04-08 05:08:20|47400.9|47380.9|47402.7|47382.7|47402.7|47382.7|47400.9|47380.9|3
1649394510000|2022-04-08 05:08:30|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|47403.4|47383.4|0
1649394530000|2022-04-08 05:08:50|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|47405.2|47385.2|2
1649394550000|2022-04-08 05:09:10|47403.4|47383.4|47397.7|47377.7|47403.4|47383.4|47395.9|47375.9|4
1649394570000|2022-04-08 05:09:30|47396.9|47376.9|47395.2|47375.2|47396.9|47376.9|47393.4|47373.4|0
1649394580000|2022-04-08 05:09:40|47392.7|47372.7|47397.7|47377.7|47397.7|47377.7|47392.7|47372.7|1
1649394600000|2022-04-08 05:10:00|47395.9|47375.9|47397.7|47377.7|47397.7|47377.7|47395.9|47375.9|0
1649394610000|2022-04-08 05:10:10|47395.2|47375.2|47395.2|47375.2|47395.2|47375.2|47395.2|47375.2|0
1649394660000|2022-04-08 05:11:00|47397.7|47377.7|47405.2|47385.2|47405.2|47385.2|47397.7|47377.7|4
1649394680000|2022-04-08 05:11:20|47406.9|47386.9|47405.2|47385.2|47407.7|47387.7|47405.2|47385.2|0
1649394690000|2022-04-08 05:11:30|47402.7|47382.7|47405.2|47385.2|47405.2|47385.2|47402.7|47382.7|1
1649394700000|2022-04-08 05:11:40|47400.9|47380.9|47403.4|47383.4|47403.4|47383.4|47400.9|47380.9|1
1649394720000|2022-04-08 05:12:00|47402.7|47382.7|47403.4|47383.4|47405.2|47385.2|47402.7|47382.7|0
1649394730000|2022-04-08 05:12:10|47405.2|47385.2|47402.7|47382.7|47405.2|47385.2|47402.7|47382.7|0
1649394740000|2022-04-08 05:12:20|47404.4|47384.4|47400.9|47380.9|47405.2|47385.2|47400.9|47380.9|4
1649394750000|2022-04-08 05:12:30|47400.2|47380.2|47399.4|47379.4|47400.2|47380.2|47399.4|47379.4|1
1649394820000|2022-04-08 05:13:40|47398.7|47378.7|47399.4|47379.4|47399.4|47379.4|47398.7|47378.7|3
1649394840000|2022-04-08 05:14:00|47398.7|47378.7|47400.2|47380.2|47400.2|47380.2|47397.7|47377.7|1
1649394860000|2022-04-08 05:14:20|47399.4|47379.4|47397.7|47377.7|47399.4|47379.4|47395.2|47375.2|4
1649394870000|2022-04-08 05:14:30|47398.4|47378.4|47395.2|47375.2|47399.4|47379.4|47395.2|47375.2|1
1649394880000|2022-04-08 05:14:40|47397.7|47377.7|47399.4|47379.4|47400.2|47380.2|47397.7|47377.7|2
1649394890000|2022-04-08 05:14:50|47397.7|47377.7|47404.4|47384.4|47404.4|47384.4|47397.7|47377.7|1
1649394900000|2022-04-08 05:15:00|47402.7|47382.7|47406.9|47386.9|47406.9|47386.9|47402.7|47382.7|0
1649394920000|2022-04-08 05:15:20|47408.7|47388.7|47412.7|47392.7|47412.7|47392.7|47408.7|47388.7|1
1649394930000|2022-04-08 05:15:30|47413.4|47393.4|47413.4|47393.4|47413.4|47393.4|47413.4|47393.4|0
1649394940000|2022-04-08 05:15:40|47412.7|47392.7|47417.7|47397.7|47417.7|47397.7|47412.7|47392.7|2
1649394950000|2022-04-08 05:15:50|47422.7|47402.7|47425.2|47405.2|47425.2|47405.2|47422.7|47402.7|3
1649394960000|2022-04-08 05:16:00|47422.7|47402.7|47426.9|47406.9|47427.7|47407.7|47422.7|47402.7|1
1649394970000|2022-04-08 05:16:10|47425.2|47405.2|47425.2|47405.2|47427.7|47407.7|47425.2|47405.2|3
1649394980000|2022-04-08 05:16:20|47422.7|47402.7|47422.7|47402.7|47425.2|47405.2|47422.7|47402.7|1
1649394990000|2022-04-08 05:16:30|||||||||1
1649395000000|2022-04-08 05:16:40|47421.9|47401.9|47422.7|47402.7|47422.7|47402.7|47421.9|47401.9|1
1649395010000|2022-04-08 05:16:50|47423.5|47403.5|47422.7|47402.7|47423.5|47403.5|47422.7|47402.7|1
1649395020000|2022-04-08 05:17:00|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|47421.9|47401.9|5
1649395030000|2022-04-08 05:17:10|47422.7|47402.7|47442.7|47422.7|47442.7|47422.7|47422.7|47402.7|28
1649395040000|2022-04-08 05:17:20|47445.2|47425.2|47501.9|47481.9|47525.2|47505.2|47445.2|47425.2|37
1649395050000|2022-04-08 05:17:30|47501.2|47481.2|47491.9|47471.9|47501.2|47481.2|47490.2|47470.2|6
1649395060000|2022-04-08 05:17:40|47492.7|47472.7|47493.5|47473.5|47493.5|47473.5|47492.7|47472.7|1
1649395070000|2022-04-08 05:17:50|47496|47476|47493.5|47473.5|47496|47476|47493.5|47473.5|4
1649395080000|2022-04-08 05:18:00|47496|47476|47510.2|47490.2|47510.2|47490.2|47496|47476|5
1649395090000|2022-04-08 05:18:10|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|4
1649395100000|2022-04-08 05:18:20|47514.4|47494.4|47512.7|47492.7|47514.4|47494.4|47512.7|47492.7|2
1649395110000|2022-04-08 05:18:30|||||||||7
1649395120000|2022-04-08 05:18:40|47510.2|47490.2|47508.5|47488.5|47511|47491|47508.5|47488.5|1
1649395130000|2022-04-08 05:18:50|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|2
1649395140000|2022-04-08 05:19:00|47513.5|47493.5|47511.9|47491.9|47515.2|47495.2|47509.4|47489.4|2
1649395150000|2022-04-08 05:19:10|47513.7|47493.7|47522.7|47502.7|47522.7|47502.7|47513.7|47493.7|6
1649395160000|2022-04-08 05:19:20|47524.4|47504.4|47516.9|47496.9|47524.4|47504.4|47516.9|47496.9|4
1649395170000|2022-04-08 05:19:30|47520.2|47500.2|47522.7|47502.7|47522.7|47502.7|47520.2|47500.2|5
1649395190000|2022-04-08 05:19:50|47524.4|47504.4|47525.2|47505.2|47526.9|47506.9|47524.4|47504.4|0
1649395200000|2022-04-08 05:20:00|47526.9|47506.9|47528.5|47508.5|47530.2|47510.2|47526.2|47506.2|2
1649395210000|2022-04-08 05:20:10|47530.2|47510.2|47527.7|47507.7|47530.2|47510.2|47526|47506|1
1649395220000|2022-04-08 05:20:20|47526|47506|47526|47506|47527.7|47507.7|47526|47506|0
1649395230000|2022-04-08 05:20:30|47524.2|47504.2|47526|47506|47527.7|47507.7|47524.2|47504.2|0
1649395240000|2022-04-08 05:20:40|47525.2|47505.2|47527.7|47507.7|47527.7|47507.7|47523.5|47503.5|1
1649395250000|2022-04-08 05:20:50|47525.2|47505.2|47522.7|47502.7|47525.2|47505.2|47522.7|47502.7|1
1649395260000|2022-04-08 05:21:00|47521.9|47501.9|47522.7|47502.7|47522.7|47502.7|47521.9|47501.9|3
1649395270000|2022-04-08 05:21:10|47519.4|47499.4|47519.4|47499.4|47519.4|47499.4|47519.4|47499.4|1
1649395280000|2022-04-08 05:21:20|47515.2|47495.2|47510.2|47490.2|47515.2|47495.2|47510.2|47490.2|6
1649395290000|2022-04-08 05:21:30|47511|47491|47512.7|47492.7|47514.4|47494.4|47511|47491|3
1649395300000|2022-04-08 05:21:40|47511.9|47491.9|47509.4|47489.4|47511.9|47491.9|47509.4|47489.4|17
1649395310000|2022-04-08 05:21:50|47507.7|47487.7|47509.4|47489.4|47509.4|47489.4|47507.7|47487.7|3
1649395320000|2022-04-08 05:22:00|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|47506.9|47486.9|1
1649395330000|2022-04-08 05:22:10|47509.4|47489.4|47506.9|47486.9|47509.4|47489.4|47506.9|47486.9|2
1649395340000|2022-04-08 05:22:20|47505.4|47485.4|47497.7|47477.7|47505.4|47485.4|47495.2|47475.2|6
1649395350000|2022-04-08 05:22:30|47499.4|47479.4|47500.2|47480.2|47500.2|47480.2|47499.4|47479.4|4
1649395360000|2022-04-08 05:22:40|47501.9|47481.9|47505.2|47485.2|47505.2|47485.2|47501.9|47481.9|6
1649395370000|2022-04-08 05:22:50|||||||||2
1649395380000|2022-04-08 05:23:00|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|1
1649395400000|2022-04-08 05:23:20|47506.9|47486.9|47504.4|47484.4|47506.9|47486.9|47504.4|47484.4|6
1649395410000|2022-04-08 05:23:30|47502.7|47482.7|47502.7|47482.7|47502.7|47482.7|47501.9|47481.9|4
1649395420000|2022-04-08 05:23:40|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|2
1649395430000|2022-04-08 05:23:50|47506|47486|47507.7|47487.7|47507.7|47487.7|47506|47486|2
1649395450000|2022-04-08 05:24:10|||||||||2
1649395460000|2022-04-08 05:24:20|47506|47486|47503.5|47483.5|47507.7|47487.7|47503.5|47483.5|4
1649395470000|2022-04-08 05:24:30|47505.2|47485.2|47506|47486|47507.7|47487.7|47503.5|47483.5|0
1649395480000|2022-04-08 05:24:40|47503.5|47483.5|47507.7|47487.7|47507.7|47487.7|47503.5|47483.5|6
1649395500000|2022-04-08 05:25:00|47508.5|47488.5|47507.7|47487.7|47512.7|47492.7|47506|47486|6
1649395510000|2022-04-08 05:25:10|47510.2|47490.2|47507.7|47487.7|47510.2|47490.2|47507.7|47487.7|0
1649395520000|2022-04-08 05:25:20|47505.2|47485.2|47503.5|47483.5|47505.2|47485.2|47503.5|47483.5|2
1649395530000|2022-04-08 05:25:30|47505.2|47485.2|47503.5|47483.5|47507.7|47487.7|47503.5|47483.5|0
1649395540000|2022-04-08 05:25:40|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|1
1649395560000|2022-04-08 05:26:00|47506.9|47486.9|47512.7|47492.7|47512.7|47492.7|47506.9|47486.9|1
1649395570000|2022-04-08 05:26:10|47513.5|47493.5|47515.2|47495.2|47515.2|47495.2|47513.5|47493.5|2
1649395580000|2022-04-08 05:26:20|47512.7|47492.7|47510.2|47490.2|47512.7|47492.7|47510.2|47490.2|2
1649395590000|2022-04-08 05:26:30|47512.7|47492.7|47511|47491|47512.7|47492.7|47511|47491|3
1649395600000|2022-04-08 05:26:40|47510.2|47490.2|47510.2|47490.2|47511.9|47491.9|47510.2|47490.2|8
1649395610000|2022-04-08 05:26:50|47509.4|47489.4|47509.4|47489.4|47509.4|47489.4|47508.7|47488.7|10
1649395620000|2022-04-08 05:27:00|||||||||2
1649395630000|2022-04-08 05:27:10|47511.9|47491.9|47516|47496|47516|47496|47511.9|47491.9|1
1649395640000|2022-04-08 05:27:20|47520.2|47500.2|47522.7|47502.7|47522.7|47502.7|47520.2|47500.2|19
1649395650000|2022-04-08 05:27:30|47521.9|47501.9|47519.4|47499.4|47521.9|47501.9|47519.4|47499.4|4
1649395670000|2022-04-08 05:27:50|47518.7|47498.7|47512.7|47492.7|47518.7|47498.7|47512.7|47492.7|4
1649395680000|2022-04-08 05:28:00|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|47511.9|47491.9|1
1649395700000|2022-04-08 05:28:20|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|1
1649395710000|2022-04-08 05:28:30|||||||||4
1649395720000|2022-04-08 05:28:40|47511|47491|47510.2|47490.2|47511|47491|47510.2|47490.2|2
1649395740000|2022-04-08 05:29:00|||||||||1
1649395760000|2022-04-08 05:29:20|47512.7|47492.7|47514.4|47494.4|47515.2|47495.2|47512.7|47492.7|3
1649395770000|2022-04-08 05:29:30|||||||||1
1649395780000|2022-04-08 05:29:40|47517.7|47497.7|47525.2|47505.2|47526.2|47506.2|47517.7|47497.7|18
1649395790000|2022-04-08 05:29:50|47520.2|47500.2|47527.7|47507.7|47527.7|47507.7|47517.7|47497.7|10
1649395800000|2022-04-08 05:30:00|47526|47506|47508.5|47488.5|47533.5|47513.5|47508.5|47488.5|29
1649395810000|2022-04-08 05:30:10|47510.2|47490.2|47517.7|47497.7|47517.7|47497.7|47507.7|47487.7|25
1649395820000|2022-04-08 05:30:20|47516|47496|47522.7|47502.7|47524.4|47504.4|47516|47496|11
1649395830000|2022-04-08 05:30:30|47521|47501|47527.7|47507.7|47527.7|47507.7|47518.5|47498.5|6
1649395840000|2022-04-08 05:30:40|47530.2|47510.2|47538.5|47518.5|47540.2|47520.2|47530.2|47510.2|23
1649395850000|2022-04-08 05:30:50|47537.7|47517.7|47535.2|47515.2|47542.7|47522.7|47532.7|47512.7|5
1649395860000|2022-04-08 05:31:00|47533.5|47513.5|47562.7|47542.7|47564.4|47544.4|47532.7|47512.7|47
1649395870000|2022-04-08 05:31:10|47564.4|47544.4|47561|47541|47564.4|47544.4|47557.7|47537.7|30
1649395880000|2022-04-08 05:31:20|47560.2|47540.2|47552.7|47532.7|47560.2|47540.2|47552.7|47532.7|6
1649395890000|2022-04-08 05:31:30|47555.2|47535.2|47543.5|47523.5|47556|47536|47543.5|47523.5|8
1649395900000|2022-04-08 05:31:40|47545.2|47525.2|47542.7|47522.7|47546.9|47526.9|47542.7|47522.7|9
1649395910000|2022-04-08 05:31:50|47543.5|47523.5|47532.7|47512.7|47546.9|47526.9|47526.7|47506.7|16
1649395920000|2022-04-08 05:32:00|47533.5|47513.5|47537.7|47517.7|47540.2|47520.2|47533.5|47513.5|3
1649395930000|2022-04-08 05:32:10|47538.5|47518.5|47537.7|47517.7|47542.7|47522.7|47537.7|47517.7|6
1649395940000|2022-04-08 05:32:20|47541|47521|47542.7|47522.7|47542.7|47522.7|47537.7|47517.7|2
1649395950000|2022-04-08 05:32:30|47541|47521|47537.7|47517.7|47542.7|47522.7|47535.2|47515.2|3
1649395960000|2022-04-08 05:32:40|47538.5|47518.5|47537.7|47517.7|47541.9|47521.9|47537.7|47517.7|8
1649395970000|2022-04-08 05:32:50|47532.7|47512.7|47528.5|47508.5|47532.7|47512.7|47526|47506|5
1649395980000|2022-04-08 05:33:00|47527.7|47507.7|47537.7|47517.7|47540.2|47520.2|47525.2|47505.2|14
1649395990000|2022-04-08 05:33:10|47535.2|47515.2|47536|47516|47537.7|47517.7|47535.2|47515.2|4
1649396000000|2022-04-08 05:33:20|47537.7|47517.7|47539.4|47519.4|47540.2|47520.2|47537.7|47517.7|6
1649396010000|2022-04-08 05:33:30|47538.7|47518.7|47532.7|47512.7|47538.7|47518.7|47532.7|47512.7|3
1649396020000|2022-04-08 05:33:40|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|4
1649396030000|2022-04-08 05:33:50|47526|47506|47527.7|47507.7|47530.2|47510.2|47526|47506|6
1649396040000|2022-04-08 05:34:00|47526.9|47506.9|47527.7|47507.7|47530.2|47510.2|47525.2|47505.2|3
1649396050000|2022-04-08 05:34:10|47526|47506|47526|47506|47529.4|47509.4|47526|47506|0
1649396060000|2022-04-08 05:34:20|47527.5|47507.5|47531|47511|47531|47511|47527.5|47507.5|0
1649396070000|2022-04-08 05:34:30|47527.7|47507.7|47527.7|47507.7|47532.7|47512.7|47527.7|47507.7|0
1649396080000|2022-04-08 05:34:40|47529.4|47509.4|47526|47506|47529.4|47509.4|47526|47506|0
1649396090000|2022-04-08 05:34:50|47527.7|47507.7|47514.4|47494.4|47531|47511|47514.4|47494.4|12
1649396100000|2022-04-08 05:35:00|47512.7|47492.7|47512.7|47492.7|47515.2|47495.2|47510.2|47490.2|5
1649396110000|2022-04-08 05:35:10|47510.2|47490.2|47511.9|47491.9|47514.4|47494.4|47510.2|47490.2|7
1649396120000|2022-04-08 05:35:20|47512.7|47492.7|47512.7|47492.7|47515.2|47495.2|47512.7|47492.7|0
1649396130000|2022-04-08 05:35:30|47510.2|47490.2|47507.7|47487.7|47510.2|47490.2|47506|47486|3
1649396140000|2022-04-08 05:35:40|47508.5|47488.5|47507.7|47487.7|47510.2|47490.2|47507.7|47487.7|0
1649396150000|2022-04-08 05:35:50|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|47505.2|47485.2|8
1649396160000|2022-04-08 05:36:00|47507.7|47487.7|47502.7|47482.7|47507.7|47487.7|47502.7|47482.7|4
1649396170000|2022-04-08 05:36:10|47501.9|47481.9|47489.2|47469.2|47501.9|47481.9|47489.2|47469.2|4
1649396180000|2022-04-08 05:36:20|47483.5|47463.5|47485.2|47465.2|47485.2|47465.2|47483.5|47463.5|3
1649396190000|2022-04-08 05:36:30|47486.9|47466.9|47485.2|47465.2|47487.7|47467.7|47482.7|47462.7|14
1649396200000|2022-04-08 05:36:40|47483.5|47463.5|47480.2|47460.2|47483.5|47463.5|47480.2|47460.2|3
1649396210000|2022-04-08 05:36:50|47477.7|47457.7|47471.9|47451.9|47477.7|47457.7|47471.9|47451.9|5
1649396220000|2022-04-08 05:37:00|47472.7|47452.7|47472.7|47452.7|47477.7|47457.7|47471|47451|8
1649396230000|2022-04-08 05:37:10|47475.2|47455.2|47475.2|47455.2|47475.2|47455.2|47472.7|47452.7|1
1649396240000|2022-04-08 05:37:20|47476|47456|47480.2|47460.2|47480.2|47460.2|47476|47456|0
1649396250000|2022-04-08 05:37:30|47486.9|47466.9|47482.7|47462.7|47487.7|47467.7|47482.7|47462.7|5
1649396260000|2022-04-08 05:37:40|47484.4|47464.4|47482.7|47462.7|47484.4|47464.4|47482.7|47462.7|0
1649396270000|2022-04-08 05:37:50|47481.9|47461.9|47484.4|47464.4|47485.2|47465.2|47480.2|47460.2|7
1649396280000|2022-04-08 05:38:00|47482.7|47462.7|47492.7|47472.7|47492.7|47472.7|47482.7|47462.7|9
1649396290000|2022-04-08 05:38:10|47491.9|47471.9|47492.7|47472.7|47495.2|47475.2|47491.9|47471.9|8
1649396300000|2022-04-08 05:38:20|47491|47471|47479.4|47459.4|47491|47471|47479.4|47459.4|28
1649396310000|2022-04-08 05:38:30|47481.9|47461.9|47482.7|47462.7|47485.2|47465.2|47481.9|47461.9|2
1649396320000|2022-04-08 05:38:40|47485.2|47465.2|47488.5|47468.5|47490.2|47470.2|47485.2|47465.2|5
1649396330000|2022-04-08 05:38:50|47490.2|47470.2|47489.4|47469.4|47492.7|47472.7|47489.4|47469.4|15
1649396340000|2022-04-08 05:39:00|47487.9|47467.9|47487.7|47467.7|47487.9|47467.9|47485.2|47465.2|2
1649396350000|2022-04-08 05:39:10|47486.2|47466.2|47482.7|47462.7|47486.2|47466.2|47482.7|47462.7|1
1649396360000|2022-04-08 05:39:20|47481.9|47461.9|47477.7|47457.7|47482.7|47462.7|47477.7|47457.7|23
1649396370000|2022-04-08 05:39:30|47480.2|47460.2|47482.7|47462.7|47484.2|47464.2|47477.7|47457.7|1
1649396380000|2022-04-08 05:39:40|47483.5|47463.5|47486|47466|47486|47466|47483.5|47463.5|1
1649396390000|2022-04-08 05:39:50|47486.7|47466.7|47484.4|47464.4|47488.5|47468.5|47484.4|47464.4|24
1649396400000|2022-04-08 05:40:00|47483.7|47463.7|47480.2|47460.2|47483.7|47463.7|47480.2|47460.2|6
1649396410000|2022-04-08 05:40:10|47478.5|47458.5|47477.7|47457.7|47478.5|47458.5|47477.7|47457.7|5
1649396420000|2022-04-08 05:40:20|47480.2|47460.2|47484.2|47464.2|47484.2|47464.2|47480.2|47460.2|7
1649396430000|2022-04-08 05:40:30|47485|47465|47488.5|47468.5|47488.5|47468.5|47483.5|47463.5|6
1649396440000|2022-04-08 05:40:40|47490.2|47470.2|47489.5|47469.5|47490.2|47470.2|47489.5|47469.5|3
1649396450000|2022-04-08 05:40:50|47490.2|47470.2|47489.5|47469.5|47490.2|47470.2|47487.7|47467.7|8
1649396460000|2022-04-08 05:41:00|47490.2|47470.2|47491|47471|47491|47471|47488.5|47468.5|6
1649396470000|2022-04-08 05:41:10|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|2
1649396480000|2022-04-08 05:41:20|47498.5|47478.5|47502.7|47482.7|47507.7|47487.7|47498.5|47478.5|6
1649396490000|2022-04-08 05:41:30|47507.7|47487.7|47507.7|47487.7|47507.7|47487.7|47505.2|47485.2|0
1649396500000|2022-04-08 05:41:40|47508.5|47488.5|47510.2|47490.2|47510.2|47490.2|47507.7|47487.7|7
1649396510000|2022-04-08 05:41:50|47512|47492|47517.7|47497.7|47517.7|47497.7|47510.2|47490.2|5
1649396520000|2022-04-08 05:42:00|47520.2|47500.2|47527.7|47507.7|47529.5|47509.5|47520.2|47500.2|8
1649396530000|2022-04-08 05:42:10|47532|47512|47517.7|47497.7|47532|47512|47517.7|47497.7|3
1649396540000|2022-04-08 05:42:20|47515.2|47495.2|47511|47491|47515.2|47495.2|47511|47491|24
1649396550000|2022-04-08 05:42:30|47507.7|47487.7|47504.2|47484.2|47507.7|47487.7|47504.2|47484.2|2
1649396560000|2022-04-08 05:42:40|47503.5|47483.5|47503.5|47483.5|47503.5|47483.5|47503.5|47483.5|0
1649396570000|2022-04-08 05:42:50|47501.7|47481.7|47502.7|47482.7|47503.5|47483.5|47501|47481|1
1649396580000|2022-04-08 05:43:00|47501|47481|47517.7|47497.7|47518.5|47498.5|47501|47481|23
1649396590000|2022-04-08 05:43:10|47517|47497|47511|47491|47517|47497|47511|47491|7
1649396600000|2022-04-08 05:43:20|47510.2|47490.2|47509.5|47489.5|47511|47491|47509.5|47489.5|22
1649396610000|2022-04-08 05:43:30|47507.7|47487.7|47492.7|47472.7|47507.7|47487.7|47490.2|47470.2|5
1649396620000|2022-04-08 05:43:40|47495.2|47475.2|47497.7|47477.7|47497.7|47477.7|47495.2|47475.2|2
1649396630000|2022-04-08 05:43:50|47498.5|47478.5|47495.2|47475.2|47498.5|47478.5|47495.2|47475.2|8
1649396640000|2022-04-08 05:44:00|47496|47476|47502.7|47482.7|47502.7|47482.7|47496|47476|19
1649396650000|2022-04-08 05:44:10|47502|47482|47502|47482|47502|47482|47499.5|47479.5|4
1649396660000|2022-04-08 05:44:20|47500.2|47480.2|47502.7|47482.7|47502.7|47482.7|47499.5|47479.5|0
1649396680000|2022-04-08 05:44:40|47504.5|47484.5|47512.7|47492.7|47512.7|47492.7|47504.5|47484.5|3
1649396690000|2022-04-08 05:44:50|47515.2|47495.2|47517.7|47497.7|47517.7|47497.7|47514.2|47494.2|1
1649396700000|2022-04-08 05:45:00|47519.5|47499.5|47532.7|47512.7|47532.7|47512.7|47519.5|47499.5|7
1649396710000|2022-04-08 05:45:10|47535.2|47515.2|47537.7|47517.7|47537.7|47517.7|47535.2|47515.2|2
1649396720000|2022-04-08 05:45:20|47537|47517|47537.7|47517.7|47537.7|47517.7|47535.2|47515.2|2
1649396730000|2022-04-08 05:45:30|47539.5|47519.5|47535.2|47515.2|47539.5|47519.5|47535.2|47515.2|0
1649396740000|2022-04-08 05:45:40|47532.7|47512.7|47527.7|47507.7|47532.7|47512.7|47527.7|47507.7|1
1649396750000|2022-04-08 05:45:50|47524.5|47504.5|47524.5|47504.5|47524.5|47504.5|47524.5|47504.5|2
1649396760000|2022-04-08 05:46:00|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|2
1649396770000|2022-04-08 05:46:10|47517|47497|47517|47497|47517|47497|47517|47497|0
1649396780000|2022-04-08 05:46:20|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|47519.5|47499.5|2
1649396790000|2022-04-08 05:46:30|47517|47497|47517|47497|47517|47497|47517|47497|2
1649396800000|2022-04-08 05:46:40|47512.7|47492.7|47517|47497|47517|47497|47512.7|47492.7|1
1649396810000|2022-04-08 05:46:50|47516.2|47496.2|47517.7|47497.7|47517.7|47497.7|47512.7|47492.7|2
1649396820000|2022-04-08 05:47:00|47518.5|47498.5|47518.5|47498.5|47518.5|47498.5|47518.5|47498.5|2
1649396830000|2022-04-08 05:47:10|47517.7|47497.7|47517|47497|47517.7|47497.7|47512.7|47492.7|0
1649396840000|2022-04-08 05:47:20|47514.5|47494.5|47517.7|47497.7|47517.7|47497.7|47512.7|47492.7|1
1649396850000|2022-04-08 05:47:30|47517|47497|47512.7|47492.7|47517|47497|47512|47492|2
1649396860000|2022-04-08 05:47:40|||||||||1
1649396870000|2022-04-08 05:47:50|47511|47491|47509.5|47489.5|47512.7|47492.7|47509.5|47489.5|0
1649396880000|2022-04-08 05:48:00|47510.2|47490.2|47509.5|47489.5|47512|47492|47509.5|47489.5|0
1649396890000|2022-04-08 05:48:10|47507.7|47487.7|47503.7|47483.7|47507.7|47487.7|47503.7|47483.7|1
1649396900000|2022-04-08 05:48:20|47502|47482|47502.7|47482.7|47502.7|47482.7|47500.2|47480.2|1
1649396920000|2022-04-08 05:48:40|||||||||2
1649396930000|2022-04-08 05:48:50|47505.2|47485.2|47504.5|47484.5|47505.2|47485.2|47504.5|47484.5|0
1649396940000|2022-04-08 05:49:00|47502.7|47482.7|47512.7|47492.7|47512.7|47492.7|47502.7|47482.7|4
1649396950000|2022-04-08 05:49:10|47513.5|47493.5|47515.2|47495.2|47515.2|47495.2|47513.5|47493.5|1
1649396960000|2022-04-08 05:49:20|47517.7|47497.7|47532|47512|47532|47512|47517.7|47497.7|3
1649396970000|2022-04-08 05:49:30|47529.5|47509.5|47527.7|47507.7|47529.5|47509.5|47526.2|47506.2|3
1649396980000|2022-04-08 05:49:40|47529.5|47509.5|47529.5|47509.5|47529.5|47509.5|47527.7|47507.7|0
1649397000000|2022-04-08 05:50:00|47527.7|47507.7|47527.7|47507.7|47527.7|47507.7|47522.7|47502.7|6
1649397010000|2022-04-08 05:50:10|47529.5|47509.5|47527.7|47507.7|47529.5|47509.5|47527.7|47507.7|110
1649397020000|2022-04-08 05:50:20|47526|47506|47527.7|47507.7|47529.5|47509.5|47526|47506|106
1649397030000|2022-04-08 05:50:30|47530.2|47510.2|47523.7|47503.7|47532|47512|47523.7|47503.7|1
1649397040000|2022-04-08 05:50:40|47522|47502|47521|47501|47522.7|47502.7|47521|47501|1
1649397050000|2022-04-08 05:50:50|47522.7|47502.7|47522.7|47502.7|47522.7|47502.7|47522.7|47502.7|0
1649397070000|2022-04-08 05:51:10|47524.5|47504.5|47522|47502|47524.5|47504.5|47522|47502|6
1649397080000|2022-04-08 05:51:20|47521.2|47501.2|47522.7|47502.7|47523.5|47503.5|47519.5|47499.5|1
1649397090000|2022-04-08 05:51:30|47520.2|47500.2|47517.7|47497.7|47520.2|47500.2|47516|47496|0
1649397100000|2022-04-08 05:51:40|47519.5|47499.5|47520.2|47500.2|47520.2|47500.2|47517.7|47497.7|4
1649397110000|2022-04-08 05:51:50|47522.7|47502.7|47520.2|47500.2|47522.7|47502.7|47518.5|47498.5|1
1649397120000|2022-04-08 05:52:00|47518.5|47498.5|47522.7|47502.7|47522.7|47502.7|47518.5|47498.5|4
1649397130000|2022-04-08 05:52:10|47520.2|47500.2|47522.7|47502.7|47522.7|47502.7|47520.2|47500.2|3
1649397140000|2022-04-08 05:52:20|47520.2|47500.2|47522.7|47502.7|47524.5|47504.5|47520.2|47500.2|1
1649397150000|2022-04-08 05:52:30|47522|47502|47517.7|47497.7|47522|47502|47517.7|47497.7|1
1649397170000|2022-04-08 05:52:50|47512.7|47492.7|47512.7|47492.7|47512.7|47492.7|47510.2|47490.2|2
1649397180000|2022-04-08 05:53:00|47511|47491|47511|47491|47512.7|47492.7|47510.2|47490.2|0
1649397190000|2022-04-08 05:53:10|47512.7|47492.7|47511|47491|47512.7|47492.7|47510.2|47490.2|1
1649397200000|2022-04-08 05:53:20|47512.7|47492.7|47520.2|47500.2|47520.2|47500.2|47511|47491|16
1649397210000|2022-04-08 05:53:30|47522.7|47502.7|47522.7|47502.7|47527.7|47507.7|47522.7|47502.7|5
1649397220000|2022-04-08 05:53:40|47522|47502|47515.2|47495.2|47522.7|47502.7|47515.2|47495.2|8
1649397230000|2022-04-08 05:53:50|47516|47496|47516|47496|47517.7|47497.7|47515.2|47495.2|4
1649397240000|2022-04-08 05:54:00|47517.7|47497.7|47526.2|47506.2|47526.2|47506.2|47517.7|47497.7|3
1649397250000|2022-04-08 05:54:10|47527|47507|47525.2|47505.2|47527.7|47507.7|47525.2|47505.2|4
1649397260000|2022-04-08 05:54:20|47522.7|47502.7|47526|47506|47527.7|47507.7|47522.7|47502.7|0
1649397270000|2022-04-08 05:54:30|47525.2|47505.2|47529.5|47509.5|47529.5|47509.5|47522.7|47502.7|1
1649397280000|2022-04-08 05:54:40|47528.7|47508.7|47529.5|47509.5|47529.5|47509.5|47528.7|47508.7|2
1649397290000|2022-04-08 05:54:50|47527.7|47507.7|47526|47506|47527.7|47507.7|47522.7|47502.7|1
1649397300000|2022-04-08 05:55:00|47525.2|47505.2|47522.7|47502.7|47527.7|47507.7|47519.5|47499.5|2
1649397310000|2022-04-08 05:55:10|47517.7|47497.7|47522.7|47502.7|47522.7|47502.7|47517.7|47497.7|4
1649397320000|2022-04-08 05:55:20|47524.5|47504.5|47530.2|47510.2|47530.2|47510.2|47524.5|47504.5|6
1649397330000|2022-04-08 05:55:30|47529.5|47509.5|47530.2|47510.2|47530.2|47510.2|47529.5|47509.5|3
1649397340000|2022-04-08 05:55:40|47531|47511|47535.2|47515.2|47535.2|47515.2|47531|47511|1
1649397350000|2022-04-08 05:55:50|47541.8|47521.8|47541|47521|47542.7|47522.7|47541|47521|4
1649397360000|2022-04-08 05:56:00|47543.5|47523.5|47546|47526|47546|47526|47543.5|47523.5|2
1649397370000|2022-04-08 05:56:10|47547.7|47527.7|47547.7|47527.7|47550.2|47530.2|47547.7|47527.7|5
1649397380000|2022-04-08 05:56:20|47545.2|47525.2|47542.7|47522.7|47545.2|47525.2|47542.7|47522.7|1
1649397390000|2022-04-08 05:56:30|47535.2|47515.2|47535.2|47515.2|47537.7|47517.7|47535.2|47515.2|0
1649397400000|2022-04-08 05:56:40|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|47534.5|47514.5|0
1649397410000|2022-04-08 05:56:50|47532.7|47512.7|47532.7|47512.7|47532.7|47512.7|47532.7|47512.7|0
1649397420000|2022-04-08 05:57:00|47528.5|47508.5|47525.2|47505.2|47530.2|47510.2|47525.2|47505.2|6
1649397430000|2022-04-08 05:57:10|47528.5|47508.5|47533.5|47513.5|47533.5|47513.5|47528.5|47508.5|2
1649397440000|2022-04-08 05:57:20|47532.7|47512.7|47537.7|47517.7|47537.7|47517.7|47532.7|47512.7|0
1649397450000|2022-04-08 05:57:30|47532.7|47512.7|47526|47506|47532.7|47512.7|47526|47506|2
1649397460000|2022-04-08 05:57:40|47525.2|47505.2|47512.7|47492.7|47525.2|47505.2|47512.7|47492.7|1
1649397470000|2022-04-08 05:57:50|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|47504.5|47484.5|3
1649397480000|2022-04-08 05:58:00|47503.7|47483.7|47504.5|47484.5|47504.5|47484.5|47502|47482|1
1649397490000|2022-04-08 05:58:10|47503.7|47483.7|47502.9|47482.9|47504.5|47484.5|47502|47482|0
1649397500000|2022-04-08 05:58:20|47502|47482|47500.2|47480.2|47507|47487|47500.2|47480.2|4
1649397510000|2022-04-08 05:58:30|47499.5|47479.5|47497|47477|47499.5|47479.5|47497|47477|0
1649397520000|2022-04-08 05:58:40|47497.7|47477.7|47494.5|47474.5|47497.7|47477.7|47494.5|47474.5|0
1649397530000|2022-04-08 05:58:50|47493.7|47473.7|47493.7|47473.7|47493.7|47473.7|47493.7|47473.7|2
1649397540000|2022-04-08 05:59:00|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|47494.5|47474.5|0
1649397550000|2022-04-08 05:59:10|||||||||2
1649397560000|2022-04-08 05:59:20|47493.5|47473.5|47502.7|47482.7|47502.7|47482.7|47493.5|47473.5|9
1649397570000|2022-04-08 05:59:30|47500.2|47480.2|47503.5|47483.5|47503.5|47483.5|47497.7|47477.7|6
1649397580000|2022-04-08 05:59:40|47506|47486|47506|47486|47506|47486|47506|47486|2
1649397590000|2022-04-08 05:59:50|47502.7|47482.7|47507.7|47487.7|47517.7|47497.7|47499.5|47479.5|22
1649397600000|2022-04-08 06:00:00|47509.5|47489.5|47502|47482|47512.7|47492.7|47502|47482|7
1649397610000|2022-04-08 06:00:10|47499.5|47479.5|47497|47477|47499.5|47479.5|47497|47477|2
1649397620000|2022-04-08 06:00:20|47496.2|47476.2|47494.5|47474.5|47496.2|47476.2|47494.5|47474.5|8
1649397630000|2022-04-08 06:00:30|47492.7|47472.7|47482.7|47462.7|47492.7|47472.7|47482.7|47462.7|5
1649397640000|2022-04-08 06:00:40|47482|47462|47482.7|47462.7|47482.7|47462.7|47480.2|47460.2|1
1649397650000|2022-04-08 06:00:50|47482|47462|47479.5|47459.5|47482|47462|47477.7|47457.7|1
1649397660000|2022-04-08 06:01:00|47477.7|47457.7|47481.2|47461.2|47482.7|47462.7|47469.5|47449.5|7
1649397670000|2022-04-08 06:01:10|47479.5|47459.5|47479.5|47459.5|47482.7|47462.7|47479.5|47459.5|0
1649397680000|2022-04-08 06:01:20|47480.2|47460.2|47482.7|47462.7|47482.7|47462.7|47477.7|47457.7|5
1649397690000|2022-04-08 06:01:30|47482|47462|47482|47462|47482.7|47462.7|47478.5|47458.5|1
1649397700000|2022-04-08 06:01:40|47482.7|47462.7|47485.2|47465.2|47485.2|47465.2|47482.7|47462.7|0
1649397710000|2022-04-08 06:01:50|47482.7|47462.7|47481|47461|47485.2|47465.2|47481|47461|0
1649397720000|2022-04-08 06:02:00|47480.2|47460.2|47477.7|47457.7|47482.7|47462.7|47477.7|47457.7|1
1649397730000|2022-04-08 06:02:10|47479.5|47459.5|47481.2|47461.2|47481.2|47461.2|47477.7|47457.7|3
1649397740000|2022-04-08 06:02:20|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|47477.7|47457.7|0
1649397750000|2022-04-08 06:02:30|47485.2|47465.2|47487.7|47467.7|47487.7|47467.7|47485.2|47465.2|1
1649397760000|2022-04-08 06:02:40|47486.2|47466.2|47477.7|47457.7|47486.2|47466.2|47477.7|47457.7|2
1649397770000|2022-04-08 06:02:50|47480.2|47460.2|47477.7|47457.7|47480.2|47460.2|47477.7|47457.7|0
1649397780000|2022-04-08 06:03:00|47480.2|47460.2|47485.2|47465.2|47485.2|47465.2|47480.2|47460.2|4
1649397800000|2022-04-08 06:03:20|47486|47466|47487.7|47467.7|47487.7|47467.7|47485.2|47465.2|0
1649397810000|2022-04-08 06:03:30|47487|47467|47481|47461|47487|47467|47481|47461|2
1649397820000|2022-04-08 06:03:40|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|47480.2|47460.2|2
1649397830000|2022-04-08 06:03:50|47480.2|47460.2|47479.5|47459.5|47482.7|47462.7|47479.5|47459.5|1
1649397840000|2022-04-08 06:04:00|47481.2|47461.2|47482.7|47462.7|47482.7|47462.7|47481.2|47461.2|1
1649397850000|2022-04-08 06:04:10|47482|47462|47477.7|47457.7|47482|47462|47477.7|47457.7|0
1649397860000|2022-04-08 06:04:20|||||||||2
1649397870000|2022-04-08 06:04:30|47473.7|47453.7|47455.2|47435.2|47473.7|47453.7|47455.2|47435.2|3
1649397880000|2022-04-08 06:04:40|47450.2|47430.2|47452.7|47432.7|47452.7|47432.7|47450.2|47430.2|2
1649397890000|2022-04-08 06:04:50|47454.5|47434.5|47462|47442|47462|47442|47454.5|47434.5|3
1649397900000|2022-04-08 06:05:00|47462.7|47442.7|47472.7|47452.7|47472.7|47452.7|47462.7|47442.7|22
1649397910000|2022-04-08 06:05:10|47472|47452|47472|47452|47472|47452|47472|47452|0
1649397920000|2022-04-08 06:05:20|47471|47451|47480.2|47460.2|47480.2|47460.2|47471|47451|4
1649397930000|2022-04-08 06:05:30|47485.2|47465.2|47484.5|47464.5|47487|47467|47484.5|47464.5|3
1649397940000|2022-04-08 06:05:40|47485.2|47465.2|47484.5|47464.5|47485.2|47465.2|47484.5|47464.5|0
1649397950000|2022-04-08 06:05:50|47483.7|47463.7|47482|47462|47484.5|47464.5|47482|47462|0
1649397960000|2022-04-08 06:06:00|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|0
1649397970000|2022-04-08 06:06:10|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|47477.7|47457.7|2
1649397990000|2022-04-08 06:06:30|47478.5|47458.5|47479.5|47459.5|47479.5|47459.5|47477.7|47457.7|1
1649398000000|2022-04-08 06:06:40|47477.7|47457.7|47481|47461|47481|47461|47477.7|47457.7|3
1649398010000|2022-04-08 06:06:50|47480.2|47460.2|47477.7|47457.7|47481|47461|47477.7|47457.7|1
1649398020000|2022-04-08 06:07:00|47477|47457|47472.7|47452.7|47477|47457|47472.7|47452.7|1
1649398040000|2022-04-08 06:07:20|47472|47452|47467|47447|47472|47452|47467|47447|4
1649398050000|2022-04-08 06:07:30|47464.5|47444.5|47460.2|47440.2|47464.5|47444.5|47460.2|47440.2|2
1649398070000|2022-04-08 06:07:50|47457.7|47437.7|47457.7|47437.7|47457.7|47437.7|47457.7|47437.7|0
1649398080000|2022-04-08 06:08:00|||||||||2
1649398100000|2022-04-08 06:08:20|47460.2|47440.2|47459.5|47439.5|47460.2|47440.2|47459.5|47439.5|1
1649398110000|2022-04-08 06:08:30|47460.2|47440.2|47465.2|47445.2|47467|47447|47458.5|47438.5|4
1649398120000|2022-04-08 06:08:40|47466|47446|47467.7|47447.7|47468.5|47448.5|47465.2|47445.2|1
1649398130000|2022-04-08 06:08:50|47473|47453|47474.5|47454.5|47474.5|47454.5|47473|47453|5
1649398140000|2022-04-08 06:09:00|47475.2|47455.2|47472|47452|47475.2|47455.2|47472|47452|0
1649398150000|2022-04-08 06:09:10|47472.7|47452.7|47474.5|47454.5|47474.5|47454.5|47472.7|47452.7|3
1649398160000|2022-04-08 06:09:20|47473.5|47453.5|47477|47457|47477|47457|47473.5|47453.5|0
1649398170000|2022-04-08 06:09:30|47478.7|47458.7|47477.7|47457.7|47479.5|47459.5|47477.7|47457.7|2
1649398180000|2022-04-08 06:09:40|47480.2|47460.2|47482.7|47462.7|47482.7|47462.7|47480.2|47460.2|1
1649398190000|2022-04-08 06:09:50|47484.3|47464.3|47487.7|47467.7|47487.7|47467.7|47484.3|47464.3|3
1649398200000|2022-04-08 06:10:00|47487|47467|47485.2|47465.2|47487|47467|47485.2|47465.2|0
1649398220000|2022-04-08 06:10:20|47484.5|47464.5|47482.7|47462.7|47484.5|47464.5|47482.7|47462.7|0
1649398240000|2022-04-08 06:10:40|47483.5|47463.5|47482.7|47462.7|47485.2|47465.2|47482.7|47462.7|0
1649398250000|2022-04-08 06:10:50|47483.5|47463.5|47482.7|47462.7|47485.2|47465.2|47482.7|47462.7|1
1649398260000|2022-04-08 06:11:00|47482|47462|47477.7|47457.7|47482|47462|47477.7|47457.7|3
1649398270000|2022-04-08 06:11:10|47477|47457|47477.7|47457.7|47477.7|47457.7|47477|47457|0
1649398280000|2022-04-08 06:11:20|47476|47456|47476|47456|47476|47456|47476|47456|0
1649398290000|2022-04-08 06:11:30|47475.3|47455.3|47473.5|47453.5|47475.3|47455.3|47473.5|47453.5|1
1649398300000|2022-04-08 06:11:40|47475.3|47455.3|47478.5|47458.5|47478.5|47458.5|47473.5|47453.5|2
1649398310000|2022-04-08 06:11:50|47480.3|47460.3|47484.5|47464.5|47485.3|47465.3|47480.3|47460.3|2
1649398320000|2022-04-08 06:12:00|47482.8|47462.8|47482.8|47462.8|47485.3|47465.3|47482.8|47462.8|2
1649398330000|2022-04-08 06:12:10|47484.3|47464.3|47487.8|47467.8|47487.8|47467.8|47484.3|47464.3|3
1649398340000|2022-04-08 06:12:20|47487|47467|47482.8|47462.8|47487|47467|47480.3|47460.3|6
1649398350000|2022-04-08 06:12:30|47482|47462|47478.5|47458.5|47482|47462|47478.5|47458.5|1
1649398360000|2022-04-08 06:12:40|47480.3|47460.3|47477|47457|47480.3|47460.3|47477|47457|0
1649398370000|2022-04-08 06:12:50|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|0
1649398380000|2022-04-08 06:13:00|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|0
1649398390000|2022-04-08 06:13:10|47473.7|47453.7|47470.3|47450.3|47473.7|47453.7|47470.3|47450.3|1
1649398400000|2022-04-08 06:13:20|47469.5|47449.5|47467.8|47447.8|47469.5|47449.5|47467.8|47447.8|0
1649398410000|2022-04-08 06:13:30|47468.5|47448.5|47470.3|47450.3|47470.3|47450.3|47467.8|47447.8|2
1649398420000|2022-04-08 06:13:40|47467.8|47447.8|47472.8|47452.8|47472.8|47452.8|47467.8|47447.8|2
1649398440000|2022-04-08 06:14:00|47474.5|47454.5|47477.8|47457.8|47477.8|47457.8|47474.5|47454.5|1
1649398450000|2022-04-08 06:14:10|47478.5|47458.5|47477.8|47457.8|47478.5|47458.5|47477|47457|1
1649398460000|2022-04-08 06:14:20|47477|47457|47475.3|47455.3|47477|47457|47475.3|47455.3|1
1649398490000|2022-04-08 06:14:50|47477.8|47457.8|47478.5|47458.5|47478.5|47458.5|47477.8|47457.8|2
1649398500000|2022-04-08 06:15:00|47477.8|47457.8|47477.8|47457.8|47477.8|47457.8|47477.8|47457.8|0
1649398510000|2022-04-08 06:15:10|47472|47452|47469.5|47449.5|47472|47452|47469.5|47449.5|6
1649398520000|2022-04-08 06:15:20|47468.7|47448.7|47469.5|47449.5|47469.5|47449.5|47468.7|47448.7|0
1649398530000|2022-04-08 06:15:30|47467.8|47447.8|47470.3|47450.3|47470.3|47450.3|47467.8|47447.8|0
1649398540000|2022-04-08 06:15:40|47467|47447|47467|47447|47467|47447|47465.3|47445.3|1
1649398550000|2022-04-08 06:15:50|47465.3|47445.3|47467|47447|47467|47447|47463.5|47443.5|0
1649398560000|2022-04-08 06:16:00|47466.2|47446.2|47463.5|47443.5|47466.2|47446.2|47463.5|47443.5|1
1649398570000|2022-04-08 06:16:10|47467|47447|47468.5|47448.5|47468.5|47448.5|47467|47447|6
1649398580000|2022-04-08 06:16:20|47467.8|47447.8|47467|47447|47467.8|47447.8|47467|47447|0
1649398590000|2022-04-08 06:16:30|47467.8|47447.8|47470.3|47450.3|47470.3|47450.3|47467.8|47447.8|1
1649398600000|2022-04-08 06:16:40|47471|47451|47473.5|47453.5|47473.5|47453.5|47471|47451|1
1649398610000|2022-04-08 06:16:50|47477|47457|47481.2|47461.2|47481.2|47461.2|47477|47457|0
1649398620000|2022-04-08 06:17:00|47479.5|47459.5|47482.8|47462.8|47482.8|47462.8|47477.8|47457.8|1
1649398630000|2022-04-08 06:17:10|47483.5|47463.5|47482.8|47462.8|47485.3|47465.3|47482.8|47462.8|0
1649398640000|2022-04-08 06:17:20|47482|47462|47473.7|47453.7|47482|47462|47473.7|47453.7|4
1649398660000|2022-04-08 06:17:40|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|1
1649398670000|2022-04-08 06:17:50|47472.8|47452.8|47470.3|47450.3|47472.8|47452.8|47470.3|47450.3|3
1649398680000|2022-04-08 06:18:00|47472.8|47452.8|47470.3|47450.3|47472.8|47452.8|47470.3|47450.3|0
1649398690000|2022-04-08 06:18:10|47472|47452|47470.3|47450.3|47472|47452|47470.3|47450.3|0
1649398700000|2022-04-08 06:18:20|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|0
1649398740000|2022-04-08 06:19:00|47475.3|47455.3|47472.8|47452.8|47475.3|47455.3|47472.8|47452.8|2
1649398750000|2022-04-08 06:19:10|||||||||1
1649398760000|2022-04-08 06:19:20|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|0
1649398770000|2022-04-08 06:19:30|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|47474.5|47454.5|2
1649398780000|2022-04-08 06:19:40|47471|47451|47471|47451|47471|47451|47471|47451|0
1649398790000|2022-04-08 06:19:50|||||||||1
1649398800000|2022-04-08 06:20:00|47472.8|47452.8|47469.5|47449.5|47472.8|47452.8|47469.5|47449.5|1
1649398810000|2022-04-08 06:20:10|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|0
1649398820000|2022-04-08 06:20:20|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|1
1649398830000|2022-04-08 06:20:30|||||||||2
1649398850000|2022-04-08 06:20:50|47470.3|47450.3|47472|47452|47472|47452|47470.3|47450.3|1
1649398860000|2022-04-08 06:21:00|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|1
1649398880000|2022-04-08 06:21:20|||||||||2
1649398910000|2022-04-08 06:21:50|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|47470.3|47450.3|0
1649398920000|2022-04-08 06:22:00|47472.8|47452.8|47473.5|47453.5|47474.3|47454.3|47472.8|47452.8|1
1649398930000|2022-04-08 06:22:10|47475.3|47455.3|47475.3|47455.3|47477.8|47457.8|47475.3|47455.3|0
1649398940000|2022-04-08 06:22:20|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47467|47447|11
1649398990000|2022-04-08 06:23:10|47468.5|47448.5|47470.3|47450.3|47470.3|47450.3|47468.5|47448.5|0
1649399000000|2022-04-08 06:23:20|47471|47451|47470.3|47450.3|47472.8|47452.8|47470.3|47450.3|0
1649399020000|2022-04-08 06:23:40|47469.5|47449.5|47467.8|47447.8|47469.5|47449.5|47467.8|47447.8|0
1649399040000|2022-04-08 06:24:00|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47467.8|47447.8|1
1649399050000|2022-04-08 06:24:10|47467|47447|47467|47447|47467|47447|47467|47447|1
1649399060000|2022-04-08 06:24:20|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467|47447|0
1649399070000|2022-04-08 06:24:30|47467|47447|47462.8|47442.8|47467|47447|47462.8|47442.8|3
1649399080000|2022-04-08 06:24:40|47465.3|47445.3|47467.8|47447.8|47467.8|47447.8|47465.3|47445.3|0
1649399090000|2022-04-08 06:24:50|47468.5|47448.5|47472.8|47452.8|47472.8|47452.8|47468.5|47448.5|0
1649399100000|2022-04-08 06:25:00|47473.5|47453.5|47475.3|47455.3|47475.3|47455.3|47473.5|47453.5|0
1649399110000|2022-04-08 06:25:10|47474.5|47454.5|47475.3|47455.3|47475.3|47455.3|47472.8|47452.8|0
1649399120000|2022-04-08 06:25:20|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|0
1649399130000|2022-04-08 06:25:30|47473.5|47453.5|47475.3|47455.3|47475.3|47455.3|47473.5|47453.5|0
1649399150000|2022-04-08 06:25:50|47474.5|47454.5|47472.8|47452.8|47474.5|47454.5|47472.8|47452.8|0
1649399160000|2022-04-08 06:26:00|47477|47457|47471|47451|47477|47457|47471|47451|5
1649399170000|2022-04-08 06:26:10|||||||||1
1649399190000|2022-04-08 06:26:30|47470.3|47450.3|47472.8|47452.8|47472.8|47452.8|47470.3|47450.3|1
1649399200000|2022-04-08 06:26:40|||||||||1
1649399220000|2022-04-08 06:27:00|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|2
1649399230000|2022-04-08 06:27:10|47472.8|47452.8|47475.3|47455.3|47475.3|47455.3|47472.8|47452.8|0
1649399240000|2022-04-08 06:27:20|47470.3|47450.3|47472.8|47452.8|47472.8|47452.8|47470.3|47450.3|0
1649399260000|2022-04-08 06:27:40|47474.5|47454.5|47474.5|47454.5|47476.2|47456.2|47474.5|47454.5|0
1649399270000|2022-04-08 06:27:50|47475.3|47455.3|47477|47457|47479.5|47459.5|47475.3|47455.3|1
1649399280000|2022-04-08 06:28:00|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|47475.3|47455.3|0
1649399290000|2022-04-08 06:28:10|47473.5|47453.5|47472|47452|47473.5|47453.5|47472|47452|0
1649399310000|2022-04-08 06:28:30|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|47469.5|47449.5|0
1649399330000|2022-04-08 06:28:50|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|0
1649399340000|2022-04-08 06:29:00|47467|47447|47467.8|47447.8|47467.8|47447.8|47467|47447|0
1649399350000|2022-04-08 06:29:10|47467|47447|47467.8|47447.8|47467.8|47447.8|47467|47447|2
1649399360000|2022-04-08 06:29:20|47467|47447|47467|47447|47467|47447|47467|47447|0
1649399370000|2022-04-08 06:29:30|47464.5|47444.5|47460.3|47440.3|47464.5|47444.5|47460.3|47440.3|0
1649399380000|2022-04-08 06:29:40|47461|47441|47459.5|47439.5|47461|47441|47459.5|47439.5|1
1649399390000|2022-04-08 06:29:50|47458.7|47438.7|47458.7|47438.7|47459.5|47439.5|47458.7|47438.7|0
1649399400000|2022-04-08 06:30:00|47457|47437|47450.3|47430.3|47457|47437|47450.3|47430.3|1
1649399410000|2022-04-08 06:30:10|47451|47431|47457|47437|47457|47437|47449.3|47429.3|1
1649399420000|2022-04-08 06:30:20|||||||||2
1649399430000|2022-04-08 06:30:30|47456.2|47436.2|47457.8|47437.8|47457.8|47437.8|47456.2|47436.2|2
1649399440000|2022-04-08 06:30:40|47457|47437|47457|47437|47457|47437|47457|47437|0
1649399450000|2022-04-08 06:30:50|47455.3|47435.3|47457.8|47437.8|47457.8|47437.8|47453.5|47433.5|0
1649399460000|2022-04-08 06:31:00|47461|47441|47462.8|47442.8|47462.8|47442.8|47461|47441|1
1649399470000|2022-04-08 06:31:10|47464.5|47444.5|47459.5|47439.5|47464.5|47444.5|47459.5|47439.5|5
1649399480000|2022-04-08 06:31:20|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|0
1649399490000|2022-04-08 06:31:30|47457|47437|47457|47437|47457|47437|47457|47437|1
1649399500000|2022-04-08 06:31:40|47454.5|47434.5|47452.8|47432.8|47454.5|47434.5|47452.8|47432.8|0
1649399510000|2022-04-08 06:31:50|47454.5|47434.5|47447.8|47427.8|47455.3|47435.3|47447|47427|1
1649399520000|2022-04-08 06:32:00|47448.5|47428.5|47452.8|47432.8|47452.8|47432.8|47448.5|47428.5|1
1649399530000|2022-04-08 06:32:10|47452|47432|47447.8|47427.8|47452|47432|47447.8|47427.8|0
1649399540000|2022-04-08 06:32:20|47443.7|47423.7|47443.7|47423.7|47443.7|47423.7|47443.7|47423.7|5
1649399550000|2022-04-08 06:32:30|47443.8|47423.8|47442|47422|47443.8|47423.8|47442|47422|0
1649399560000|2022-04-08 06:32:40|47443.8|47423.8|47444.5|47424.5|47444.5|47424.5|47439.5|47419.5|8
1649399570000|2022-04-08 06:32:50|47447|47427|47442.8|47422.8|47447|47427|47442.8|47422.8|4
1649399580000|2022-04-08 06:33:00|47445.3|47425.3|47447|47427|47447.8|47427.8|47445.3|47425.3|0
1649399590000|2022-04-08 06:33:10|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47442.8|47422.8|2
1649399600000|2022-04-08 06:33:20|47442.8|47422.8|47444.5|47424.5|47444.5|47424.5|47442.8|47422.8|5
1649399610000|2022-04-08 06:33:30|47442.8|47422.8|47442.8|47422.8|47444.5|47424.5|47442.8|47422.8|4
1649399620000|2022-04-08 06:33:40|||||||||1
1649399650000|2022-04-08 06:34:10|47446|47426|47446|47426|47446|47426|47446|47426|2
1649399660000|2022-04-08 06:34:20|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|3
1649399670000|2022-04-08 06:34:30|47446|47426|47446|47426|47446|47426|47446|47426|0
1649399680000|2022-04-08 06:34:40|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47446|47426|1
1649399690000|2022-04-08 06:34:50|47450.3|47430.3|47465.3|47445.3|47465.3|47445.3|47450.3|47430.3|5
1649399700000|2022-04-08 06:35:00|47466|47446|47467.8|47447.8|47470.3|47450.3|47466|47446|3
1649399710000|2022-04-08 06:35:10|47467|47447|47465.3|47445.3|47467|47447|47465.3|47445.3|1
1649399720000|2022-04-08 06:35:20|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|0
1649399730000|2022-04-08 06:35:30|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|0
1649399740000|2022-04-08 06:35:40|47464.5|47444.5|47462.8|47442.8|47464.5|47444.5|47462.8|47442.8|0
1649399770000|2022-04-08 06:36:10|||||||||1
1649399810000|2022-04-08 06:36:50|47465.3|47445.3|47462.8|47442.8|47465.3|47445.3|47462.8|47442.8|1
1649399820000|2022-04-08 06:37:00|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|0
1649399830000|2022-04-08 06:37:10|47466|47446|47468.5|47448.5|47468.5|47448.5|47466|47446|0
1649399840000|2022-04-08 06:37:20|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47467.8|47447.8|0
1649399850000|2022-04-08 06:37:30|47470.3|47450.3|47472.8|47452.8|47472.8|47452.8|47470.3|47450.3|1
1649399860000|2022-04-08 06:37:40|47472|47452|47469.5|47449.5|47472|47452|47469.5|47449.5|0
1649399870000|2022-04-08 06:37:50|47467.8|47447.8|47465.3|47445.3|47467.8|47447.8|47465.3|47445.3|0
1649399880000|2022-04-08 06:38:00|47467.8|47447.8|47467|47447|47467.8|47447.8|47467|47447|0
1649399890000|2022-04-08 06:38:10|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|0
1649399900000|2022-04-08 06:38:20|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47465.3|47445.3|0
1649399910000|2022-04-08 06:38:30|47466.3|47446.3|47462.8|47442.8|47466.3|47446.3|47462.8|47442.8|1
1649399920000|2022-04-08 06:38:40|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|1
1649399930000|2022-04-08 06:38:50|47459.5|47439.5|47462|47442|47462|47442|47457.8|47437.8|0
1649399940000|2022-04-08 06:39:00|47460.3|47440.3|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|0
1649399950000|2022-04-08 06:39:10|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|47459.5|47439.5|2
1649399960000|2022-04-08 06:39:20|47457.8|47437.8|47452.8|47432.8|47459.5|47439.5|47452.8|47432.8|3
1649399970000|2022-04-08 06:39:30|47452|47432|47452.8|47432.8|47452.8|47432.8|47452|47432|0
1649399980000|2022-04-08 06:39:40|47450.3|47430.3|47452.8|47432.8|47452.8|47432.8|47450.3|47430.3|0
1649399990000|2022-04-08 06:39:50|47453.5|47433.5|47453.5|47433.5|47453.5|47433.5|47453.5|47433.5|0
1649400000000|2022-04-08 06:40:00|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|4
1649400010000|2022-04-08 06:40:10|47453.5|47433.5|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1649400020000|2022-04-08 06:40:20|47453.5|47433.5|47455.3|47435.3|47455.3|47435.3|47453.5|47433.5|0
1649400030000|2022-04-08 06:40:30|47457.8|47437.8|47452.8|47432.8|47457.8|47437.8|47452.8|47432.8|0
1649400050000|2022-04-08 06:40:50|47453.5|47433.5|47455.3|47435.3|47455.3|47435.3|47453.5|47433.5|0
1649400060000|2022-04-08 06:41:00|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|0
1649400070000|2022-04-08 06:41:10|||||||||1
1649400080000|2022-04-08 06:41:20|||||||||1
1649400090000|2022-04-08 06:41:30|47456.3|47436.3|47455.3|47435.3|47457.8|47437.8|47455.3|47435.3|11
1649400100000|2022-04-08 06:41:40|47453.5|47433.5|47457.8|47437.8|47457.8|47437.8|47453.5|47433.5|0
1649400110000|2022-04-08 06:41:50|47458.5|47438.5|47462.8|47442.8|47462.8|47442.8|47458.5|47438.5|2
1649400120000|2022-04-08 06:42:00|47464.5|47444.5|47463.5|47443.5|47464.5|47444.5|47462.8|47442.8|0
1649400130000|2022-04-08 06:42:10|47464.5|47444.5|47462.8|47442.8|47464.5|47444.5|47462.8|47442.8|5
1649400150000|2022-04-08 06:42:30|47462|47442|47449.5|47429.5|47462|47442|47449.5|47429.5|6
1649400160000|2022-04-08 06:42:40|47448.8|47428.8|47448.8|47428.8|47448.8|47428.8|47448.8|47428.8|0
1649400170000|2022-04-08 06:42:50|47447|47427|47440.3|47420.3|47447|47427|47440.3|47420.3|0
1649400180000|2022-04-08 06:43:00|47460.3|47440.3|47452.8|47432.8|47471.3|47451.3|47452.8|47432.8|19
1649400190000|2022-04-08 06:43:10|47454.5|47434.5|47457.8|47437.8|47457.8|47437.8|47454.5|47434.5|0
1649400200000|2022-04-08 06:43:20|47462.8|47442.8|47467.8|47447.8|47471|47451|47462.8|47442.8|1
1649400220000|2022-04-08 06:43:40|47465.3|47445.3|47465.3|47445.3|47467|47447|47465.3|47445.3|0
1649400230000|2022-04-08 06:43:50|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|0
1649400240000|2022-04-08 06:44:00|47464.5|47444.5|47462|47442|47465.3|47445.3|47462|47442|0
1649400250000|2022-04-08 06:44:10|47460.3|47440.3|47455.3|47435.3|47460.3|47440.3|47455.3|47435.3|1
1649400260000|2022-04-08 06:44:20|47454.5|47434.5|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1649400270000|2022-04-08 06:44:30|47450.3|47430.3|47455.3|47435.3|47455.3|47435.3|47450.3|47430.3|0
1649400280000|2022-04-08 06:44:40|47454.5|47434.5|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1649400290000|2022-04-08 06:44:50|47453.6|47433.6|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1649400300000|2022-04-08 06:45:00|47452|47432|47455.3|47435.3|47455.3|47435.3|47452|47432|3
1649400310000|2022-04-08 06:45:10|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|0
1649400320000|2022-04-08 06:45:20|47457|47437|47457.8|47437.8|47457.8|47437.8|47455.3|47435.3|0
1649400330000|2022-04-08 06:45:30|47456.1|47436.1|47456.1|47436.1|47456.1|47436.1|47456.1|47436.1|1
1649400340000|2022-04-08 06:45:40|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|0
1649400350000|2022-04-08 06:45:50|47455.3|47435.3|47452.8|47432.8|47455.3|47435.3|47452.8|47432.8|0
1649400360000|2022-04-08 06:46:00|47453.6|47433.6|47449.5|47429.5|47454.5|47434.5|47449.5|47429.5|0
1649400370000|2022-04-08 06:46:10|||||||||2
1649400380000|2022-04-08 06:46:20|47448.8|47428.8|47445.3|47425.3|47448.8|47428.8|47445.3|47425.3|0
1649400390000|2022-04-08 06:46:30|47447|47427|47459.5|47439.5|47459.5|47439.5|47442.8|47422.8|2
1649400400000|2022-04-08 06:46:40|47461.3|47441.3|47450.3|47430.3|47461.3|47441.3|47450.3|47430.3|0
1649400410000|2022-04-08 06:46:50|47449.5|47429.5|47447.8|47427.8|47449.5|47429.5|47447.8|47427.8|0
1649400420000|2022-04-08 06:47:00|47446.1|47426.1|47447.8|47427.8|47447.8|47427.8|47446.1|47426.1|0
1649400430000|2022-04-08 06:47:10|47447|47427|47447|47427|47447.8|47427.8|47445.3|47425.3|0
1649400440000|2022-04-08 06:47:20|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|0
1649400450000|2022-04-08 06:47:30|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|0
1649400460000|2022-04-08 06:47:40|47445.3|47425.3|47442.8|47422.8|47445.3|47425.3|47442.8|47422.8|1
1649400470000|2022-04-08 06:47:50|47446.1|47426.1|47445.3|47425.3|47446.1|47426.1|47445.3|47425.3|4
1649400480000|2022-04-08 06:48:00|47446.1|47426.1|47445.3|47425.3|47446.1|47426.1|47445.3|47425.3|0
1649400490000|2022-04-08 06:48:10|47446.1|47426.1|47442.8|47422.8|47447|47427|47442.8|47422.8|2
1649400500000|2022-04-08 06:48:20|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|1
1649400520000|2022-04-08 06:48:40|47442.8|47422.8|47445.3|47425.3|47445.3|47425.3|47442.8|47422.8|0
1649400530000|2022-04-08 06:48:50|47442.8|47422.8|47444.5|47424.5|47444.5|47424.5|47442.8|47422.8|2
1649400540000|2022-04-08 06:49:00|47442.8|47422.8|47442.8|47422.8|47444.5|47424.5|47442.8|47422.8|0
1649400600000|2022-04-08 06:50:00|47440.3|47420.3|47436.3|47416.3|47440.3|47420.3|47436.3|47416.3|5
1649400610000|2022-04-08 06:50:10|47438|47418|47438.8|47418.8|47439.5|47419.5|47438|47418|2
1649400620000|2022-04-08 06:50:20|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|0
1649400630000|2022-04-08 06:50:30|47438.8|47418.8|47436.3|47416.3|47438.8|47418.8|47436.3|47416.3|1
1649400640000|2022-04-08 06:50:40|47439.5|47419.5|47442|47422|47442|47422|47439.5|47419.5|2
1649400650000|2022-04-08 06:50:50|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|47442.8|47422.8|0
1649400660000|2022-04-08 06:51:00|47444.5|47424.5|47450.3|47430.3|47450.3|47430.3|47444.5|47424.5|4
1649400670000|2022-04-08 06:51:10|47451.1|47431.1|47459.5|47439.5|47459.5|47439.5|47451.1|47431.1|1
1649400680000|2022-04-08 06:51:20|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|1
1649400690000|2022-04-08 06:51:30|47462|47442|47462|47442|47462|47442|47462|47442|0
1649400700000|2022-04-08 06:51:40|47462.8|47442.8|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|1
1649400710000|2022-04-08 06:51:50|47467|47447|47468.6|47448.6|47468.6|47448.6|47464.5|47444.5|2
1649400720000|2022-04-08 06:52:00|47467.8|47447.8|47462.8|47442.8|47467.8|47447.8|47462.8|47442.8|1
1649400740000|2022-04-08 06:52:20|47465.3|47445.3|47467.8|47447.8|47467.8|47447.8|47465.3|47445.3|0
1649400750000|2022-04-08 06:52:30|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|4
1649400760000|2022-04-08 06:52:40|47466.1|47446.1|47465.3|47445.3|47466.1|47446.1|47465.3|47445.3|1
1649400770000|2022-04-08 06:52:50|47463.6|47443.6|47459.5|47439.5|47463.6|47443.6|47459.5|47439.5|1
1649400780000|2022-04-08 06:53:00|47457.8|47437.8|47442|47422|47457.8|47437.8|47435.3|47415.3|11
1649400790000|2022-04-08 06:53:10|47442.8|47422.8|47442.8|47422.8|47447|47427|47442.8|47422.8|0
1649400800000|2022-04-08 06:53:20|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|6
1649400810000|2022-04-08 06:53:30|47441.3|47421.3|47443.8|47423.8|47443.8|47423.8|47441.3|47421.3|4
1649400820000|2022-04-08 06:53:40|47444.5|47424.5|47447|47427|47447|47427|47444.5|47424.5|0
1649400830000|2022-04-08 06:53:50|47445.3|47425.3|47450.3|47430.3|47450.3|47430.3|47445.3|47425.3|0
1649400840000|2022-04-08 06:54:00|47447.8|47427.8|47450.3|47430.3|47450.3|47430.3|47447.8|47427.8|0
1649400850000|2022-04-08 06:54:10|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|47447.8|47427.8|0
1649400860000|2022-04-08 06:54:20|||||||||1
1649400870000|2022-04-08 06:54:30|47444.5|47424.5|47442|47422|47444.5|47424.5|47442|47422|5
1649400890000|2022-04-08 06:54:50|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|4
1649400900000|2022-04-08 06:55:00|47439.5|47419.5|47437.8|47417.8|47439.5|47419.5|47435.3|47415.3|4
1649400920000|2022-04-08 06:55:20|47439.5|47419.5|47439.5|47419.5|47439.5|47419.5|47437.8|47417.8|1
1649400930000|2022-04-08 06:55:30|47437.8|47417.8|47439.5|47419.5|47439.5|47419.5|47437.8|47417.8|0
1649400950000|2022-04-08 06:55:50|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|47437.8|47417.8|2
1649400960000|2022-04-08 06:56:00|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|47440.3|47420.3|0
1649400970000|2022-04-08 06:56:10|47442|47422|47439.5|47419.5|47442|47422|47437.8|47417.8|19
1649400980000|2022-04-08 06:56:20|47441.1|47421.1|47441.1|47421.1|47441.1|47421.1|47441.1|47421.1|2
1649400990000|2022-04-08 06:56:30|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|47444.5|47424.5|0
1649401000000|2022-04-08 06:56:40|47445.3|47425.3|47450.3|47430.3|47450.3|47430.3|47445.3|47425.3|2
1649401010000|2022-04-08 06:56:50|||||||||1
1649401020000|2022-04-08 06:57:00|47452.8|47432.8|47456.1|47436.1|47456.1|47436.1|47452.8|47432.8|1
1649401030000|2022-04-08 06:57:10|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|1
1649401040000|2022-04-08 06:57:20|47452.8|47432.8|47448.6|47428.6|47452.8|47432.8|47448.6|47428.6|1
1649401050000|2022-04-08 06:57:30|47447.8|47427.8|47448.6|47428.6|47448.6|47428.6|47444.3|47424.3|0
1649401060000|2022-04-08 06:57:40|47446.1|47426.1|47446.1|47426.1|47446.1|47426.1|47446.1|47426.1|0
1649401070000|2022-04-08 06:57:50|47445.3|47425.3|47444.5|47424.5|47445.3|47425.3|47444.5|47424.5|2
1649401080000|2022-04-08 06:58:00|47439.5|47419.5|47432.8|47412.8|47439.5|47419.5|47432.8|47412.8|5
1649401090000|2022-04-08 06:58:10|47432|47412|47429.5|47409.5|47432|47412|47429.5|47409.5|2
1649401100000|2022-04-08 06:58:20|||||||||1
1649401110000|2022-04-08 06:58:30|47427.8|47407.8|47422.8|47402.8|47427.8|47407.8|47422.8|47402.8|1
1649401120000|2022-04-08 06:58:40|47422|47402|47412|47392|47422|47402|47412|47392|6
1649401130000|2022-04-08 06:58:50|47409.5|47389.5|47407|47387|47409.5|47389.5|47407|47387|2
1649401140000|2022-04-08 06:59:00|47406.3|47386.3|47405.3|47385.3|47407.8|47387.8|47404.5|47384.5|4
1649401150000|2022-04-08 06:59:10|47404.5|47384.5|47410.3|47390.3|47410.3|47390.3|47402.8|47382.8|5
1649401160000|2022-04-08 06:59:20|47409.5|47389.5|47417|47397|47417|47397|47407.8|47387.8|2
1649401170000|2022-04-08 06:59:30|47419.5|47399.5|47422.8|47402.8|47427|47407|47419.5|47399.5|2
1649401180000|2022-04-08 06:59:40|47423.6|47403.6|47425.3|47405.3|47425.3|47405.3|47422|47402|1
1649401190000|2022-04-08 06:59:50|47423.6|47403.6|47422.8|47402.8|47425.3|47405.3|47422.8|47402.8|3
1649401200000|2022-04-08 07:00:00|47422|47402|47420.3|47400.3|47422|47402|47407.8|47387.8|12
1649401210000|2022-04-08 07:00:10|47425.3|47405.3|47447|47427|47447|47427|47425.3|47405.3|1
1649401220000|2022-04-08 07:00:20|47448.6|47428.6|47477.8|47457.8|47477.8|47457.8|47448.6|47428.6|5
1649401230000|2022-04-08 07:00:30|47479.5|47459.5|47482.8|47462.8|47485.3|47465.3|47479.5|47459.5|6
1649401240000|2022-04-08 07:00:40|47480.3|47460.3|47482.8|47462.8|47482.8|47462.8|47480.3|47460.3|7
1649401250000|2022-04-08 07:00:50|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47480.3|47460.3|1
1649401260000|2022-04-08 07:01:00|47480.3|47460.3|47488.6|47468.6|47488.6|47468.6|47480.3|47460.3|3
1649401270000|2022-04-08 07:01:10|47487.8|47467.8|47500.3|47480.3|47500.3|47480.3|47477.6|47457.6|13
1649401280000|2022-04-08 07:01:20|47502|47482|47507|47487|47507|47487|47502|47482|3
1649401290000|2022-04-08 07:01:30|47509.5|47489.5|47512.8|47492.8|47512.8|47492.8|47507.8|47487.8|7
1649401300000|2022-04-08 07:01:40|47518.6|47498.6|47522.8|47502.8|47526.3|47506.3|47518.6|47498.6|20
1649401310000|2022-04-08 07:01:50|47521.1|47501.1|47523.6|47503.6|47523.6|47503.6|47521.1|47501.1|5
1649401320000|2022-04-08 07:02:00|47525.3|47505.3|47534.5|47514.5|47534.5|47514.5|47525.3|47505.3|8
1649401330000|2022-04-08 07:02:10|47535.3|47515.3|47532.8|47512.8|47535.3|47515.3|47532.8|47512.8|4
1649401340000|2022-04-08 07:02:20|47527.8|47507.8|47522.8|47502.8|47527.8|47507.8|47522.8|47502.8|2
1649401350000|2022-04-08 07:02:30|47521.1|47501.1|47527|47507|47527|47507|47507.8|47487.8|9
1649401360000|2022-04-08 07:02:40|47525.3|47505.3|47522.8|47502.8|47525.3|47505.3|47522.8|47502.8|5
1649401370000|2022-04-08 07:02:50|47521.1|47501.1|47514.5|47494.5|47521.1|47501.1|47514.5|47494.5|10
1649401380000|2022-04-08 07:03:00|47509.5|47489.5|47482|47462|47509.5|47489.5|47482|47462|4
1649401390000|2022-04-08 07:03:10|47482.8|47462.8|47510.3|47490.3|47516.1|47496.1|47482.8|47462.8|7
1649401400000|2022-04-08 07:03:20|47512.8|47492.8|47514.5|47494.5|47516.3|47496.3|47512.8|47492.8|1
1649401410000|2022-04-08 07:03:30|47522.8|47502.8|47507.8|47487.8|47522.8|47502.8|47507.8|47487.8|7
1649401420000|2022-04-08 07:03:40|47508.6|47488.6|47507.8|47487.8|47510.3|47490.3|47507.8|47487.8|0
1649401430000|2022-04-08 07:03:50|47507|47487|47509.5|47489.5|47509.5|47489.5|47507|47487|1
1649401440000|2022-04-08 07:04:00|47508.8|47488.8|47502.8|47482.8|47508.8|47488.8|47502.8|47482.8|3
1649401460000|2022-04-08 07:04:20|||||||||8
1649401470000|2022-04-08 07:04:30|47497.8|47477.8|47482.1|47462.1|47497.8|47477.8|47482.1|47462.1|5
1649401480000|2022-04-08 07:04:40|47480.3|47460.3|47477.1|47457.1|47480.3|47460.3|47477.1|47457.1|1
1649401490000|2022-04-08 07:04:50|47475.3|47455.3|47467.8|47447.8|47475.3|47455.3|47466.1|47446.1|1
1649401500000|2022-04-08 07:05:00|47465.3|47445.3|47463.6|47443.6|47465.3|47445.3|47463.6|47443.6|0
1649401510000|2022-04-08 07:05:10|47465.3|47445.3|47455.3|47435.3|47465.3|47445.3|47455.3|47435.3|1
1649401520000|2022-04-08 07:05:20|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47447.8|47427.8|6
1649401530000|2022-04-08 07:05:30|47452.1|47432.1|47435.3|47415.3|47452.1|47432.1|47435.3|47415.3|14
1649401540000|2022-04-08 07:05:40|47440.3|47420.3|47437.8|47417.8|47440.3|47420.3|47437.8|47417.8|8
1649401550000|2022-04-08 07:05:50|47430.3|47410.3|47427.8|47407.8|47430.3|47410.3|47427.8|47407.8|5
1649401560000|2022-04-08 07:06:00|47430.3|47410.3|47443.6|47423.6|47446.1|47426.1|47430.3|47410.3|3
1649401570000|2022-04-08 07:06:10|47442.8|47422.8|47434.6|47414.6|47442.8|47422.8|47434.6|47414.6|5
1649401580000|2022-04-08 07:06:20|47432.1|47412.1|47417.1|47397.1|47432.1|47412.1|47415.3|47395.3|4
1649401590000|2022-04-08 07:06:30|47449.6|47429.6|47447.8|47427.8|47449.6|47429.6|47447.8|47427.8|2
1649401600000|2022-04-08 07:06:40|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|0
1649401610000|2022-04-08 07:06:50|47447.8|47427.8|47447.8|47427.8|47450.3|47430.3|47447.8|47427.8|0
1649401630000|2022-04-08 07:07:10|47449.6|47429.6|47449.6|47429.6|47449.6|47429.6|47449.6|47429.6|2
1649401640000|2022-04-08 07:07:20|47447.1|47427.1|47435.3|47415.3|47447.1|47427.1|47435.3|47415.3|4
1649401650000|2022-04-08 07:07:30|||||||||2
1649401670000|2022-04-08 07:07:50|47433.6|47413.6|47442.8|47422.8|47442.8|47422.8|47433.6|47413.6|133
1649401680000|2022-04-08 07:08:00|47449.6|47429.6|47445.3|47425.3|47454.6|47434.6|47445.3|47425.3|12
1649401700000|2022-04-08 07:08:20|47446.1|47426.1|47447.8|47427.8|47447.8|47427.8|47446.1|47426.1|0
1649401710000|2022-04-08 07:08:30|47449.6|47429.6|47447.8|47427.8|47449.6|47429.6|47447.8|47427.8|3
1649401720000|2022-04-08 07:08:40|47445.3|47425.3|47447.1|47427.1|47447.1|47427.1|47445.3|47425.3|1
1649401730000|2022-04-08 07:08:50|47444.6|47424.6|47442.8|47422.8|47444.6|47424.6|47442.8|47422.8|0
1649401740000|2022-04-08 07:09:00|47443.6|47423.6|47432.1|47412.1|47448.8|47428.8|47430.3|47410.3|6
1649401750000|2022-04-08 07:09:10|47427.8|47407.8|47421.1|47401.1|47427.8|47407.8|47420.3|47400.3|1
1649401760000|2022-04-08 07:09:20|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|47422.8|47402.8|0
1649401770000|2022-04-08 07:09:30|47418.6|47398.6|47422.8|47402.8|47422.8|47402.8|47418.6|47398.6|2
1649401780000|2022-04-08 07:09:40|||||||||2
1649401800000|2022-04-08 07:10:00|||||||||2
1649401810000|2022-04-08 07:10:10|47423.6|47403.6|47430.3|47410.3|47430.3|47410.3|47423.6|47403.6|2
1649401820000|2022-04-08 07:10:20|47429.6|47409.6|47427.8|47407.8|47429.6|47409.6|47427.8|47407.8|0
1649401830000|2022-04-08 07:10:30|47428.6|47408.6|47436.1|47416.1|47436.1|47416.1|47428.6|47408.6|3
1649401870000|2022-04-08 07:11:10|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|47445.3|47425.3|1
1649401880000|2022-04-08 07:11:20|47447.8|47427.8|47459.6|47439.6|47459.6|47439.6|47447.8|47427.8|4
1649401900000|2022-04-08 07:11:40|47460.3|47440.3|47459.6|47439.6|47460.3|47440.3|47459.6|47439.6|2
1649401910000|2022-04-08 07:11:50|47460.3|47440.3|47465.3|47445.3|47466.1|47446.1|47459.6|47439.6|1
1649401920000|2022-04-08 07:12:00|47466.1|47446.1|47465.3|47445.3|47470.3|47450.3|47465.3|47445.3|0
1649401940000|2022-04-08 07:12:20|47460.3|47440.3|47462.1|47442.1|47462.1|47442.1|47459.6|47439.6|2
1649401950000|2022-04-08 07:12:30|47463.6|47443.6|47467.8|47447.8|47467.8|47447.8|47463.6|47443.6|1
1649401960000|2022-04-08 07:12:40|47465.3|47445.3|47462.8|47442.8|47465.3|47445.3|47462.8|47442.8|3
1649401970000|2022-04-08 07:12:50|47462.1|47442.1|47460.3|47440.3|47462.1|47442.1|47460.3|47440.3|0
1649401980000|2022-04-08 07:13:00|||||||||2
1649401990000|2022-04-08 07:13:10|47463.6|47443.6|47467.1|47447.1|47475.3|47455.3|47463.6|47443.6|5
1649402000000|2022-04-08 07:13:20|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47465.3|47445.3|2
1649402010000|2022-04-08 07:13:30|47468.6|47448.6|47468.6|47448.6|47468.6|47448.6|47468.6|47448.6|1
1649402020000|2022-04-08 07:13:40|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|47467.8|47447.8|3
1649402030000|2022-04-08 07:13:50|47468.6|47448.6|47475.3|47455.3|47475.3|47455.3|47468.6|47448.6|1
1649402040000|2022-04-08 07:14:00|47470.3|47450.3|47467.8|47447.8|47470.3|47450.3|47467.8|47447.8|7
1649402050000|2022-04-08 07:14:10|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|3
1649402060000|2022-04-08 07:14:20|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|7
1649402070000|2022-04-08 07:14:30|47460.3|47440.3|47469.6|47449.6|47475.3|47455.3|47460.3|47440.3|6
1649402080000|2022-04-08 07:14:40|47468.8|47448.8|47467.1|47447.1|47468.8|47448.8|47467.1|47447.1|0
1649402090000|2022-04-08 07:14:50|47467.8|47447.8|47462.8|47442.8|47467.8|47447.8|47462.8|47442.8|1
1649402110000|2022-04-08 07:15:10|47465.3|47445.3|47470.3|47450.3|47470.3|47450.3|47464.6|47444.6|0
1649402120000|2022-04-08 07:15:20|47472.8|47452.8|47470.3|47450.3|47472.8|47452.8|47470.3|47450.3|0
1649402130000|2022-04-08 07:15:30|47465.3|47445.3|47457.8|47437.8|47465.3|47445.3|47457.8|47437.8|3
1649402140000|2022-04-08 07:15:40|47458.6|47438.6|47460.3|47440.3|47460.3|47440.3|47458.6|47438.6|0
1649402160000|2022-04-08 07:16:00|47462.1|47442.1|47457.8|47437.8|47466.3|47446.3|47457.8|47437.8|1
1649402170000|2022-04-08 07:16:10|47450.3|47430.3|47452.8|47432.8|47452.8|47432.8|47445.3|47425.3|5
1649402180000|2022-04-08 07:16:20|47453.6|47433.6|47455.3|47435.3|47455.3|47435.3|47453.6|47433.6|0
1649402190000|2022-04-08 07:16:30|47456.1|47436.1|47457.8|47437.8|47457.8|47437.8|47456.1|47436.1|2
1649402200000|2022-04-08 07:16:40|47459.6|47439.6|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|0
1649402210000|2022-04-08 07:16:50|47460.3|47440.3|47461.1|47441.1|47461.1|47441.1|47458.6|47438.6|1
1649402220000|2022-04-08 07:17:00|47462.8|47442.8|47465.3|47445.3|47465.3|47445.3|47462.8|47442.8|0
1649402230000|2022-04-08 07:17:10|47462.8|47442.8|47457.8|47437.8|47462.8|47442.8|47457.8|47437.8|1
1649402240000|2022-04-08 07:17:20|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1649402250000|2022-04-08 07:17:30|47452.8|47432.8|47450.3|47430.3|47452.8|47432.8|47447.8|47427.8|0
1649402270000|2022-04-08 07:17:50|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|2
1649402280000|2022-04-08 07:18:00|47457.1|47437.1|47450.3|47430.3|47457.1|47437.1|47448.6|47428.6|0
1649402290000|2022-04-08 07:18:10|||||||||2
1649402300000|2022-04-08 07:18:20|47449.6|47429.6|47449.6|47429.6|47449.6|47429.6|47447.8|47427.8|2
1649402310000|2022-04-08 07:18:30|47452.8|47432.8|47452.1|47432.1|47452.8|47432.8|47452.1|47432.1|0
1649402320000|2022-04-08 07:18:40|47450.3|47430.3|47455.3|47435.3|47455.3|47435.3|47450.3|47430.3|0
1649402350000|2022-04-08 07:19:10|47457.8|47437.8|47459.6|47439.6|47459.6|47439.6|47457.8|47437.8|3
1649402360000|2022-04-08 07:19:20|47460.3|47440.3|47455.3|47435.3|47462.1|47442.1|47455.3|47435.3|0
1649402390000|2022-04-08 07:19:50|47452.8|47432.8|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|0
1649402400000|2022-04-08 07:20:00|47456.1|47436.1|47460.3|47440.3|47462.1|47442.1|47456.1|47436.1|2
1649402410000|2022-04-08 07:20:10|47457.8|47437.8|47457.8|47437.8|47461.3|47441.3|47457.8|47437.8|1
1649402420000|2022-04-08 07:20:20|47458.6|47438.6|47465.3|47445.3|47465.3|47445.3|47458.6|47438.6|3
1649402440000|2022-04-08 07:20:40|47462.8|47442.8|47460.3|47440.3|47462.8|47442.8|47460.3|47440.3|0
1649402450000|2022-04-08 07:20:50|47463.6|47443.6|47472.8|47452.8|47472.8|47452.8|47463.6|47443.6|4
1649402460000|2022-04-08 07:21:00|47472.1|47452.1|47472.1|47452.1|47474.6|47454.6|47472.1|47452.1|2
1649402470000|2022-04-08 07:21:10|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|1
1649402480000|2022-04-08 07:21:20|47463.6|47443.6|47460.3|47440.3|47467.1|47447.1|47460.3|47440.3|0
1649402490000|2022-04-08 07:21:30|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1649402500000|2022-04-08 07:21:40|47452.8|47432.8|47455.3|47435.3|47455.3|47435.3|47452.8|47432.8|0
1649402510000|2022-04-08 07:21:50|47452.8|47432.8|47453.6|47433.6|47457.8|47437.8|47450.3|47430.3|1
1649402520000|2022-04-08 07:22:00|47456.1|47436.1|47456.1|47436.1|47456.1|47436.1|47456.1|47436.1|2
1649402530000|2022-04-08 07:22:10|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|0
1649402540000|2022-04-08 07:22:20|47458.6|47438.6|47452.8|47432.8|47460.3|47440.3|47452.8|47432.8|3
1649402550000|2022-04-08 07:22:30|47451.3|47431.3|47446.1|47426.1|47451.3|47431.3|47446.1|47426.1|6
1649402560000|2022-04-08 07:22:40|47447.8|47427.8|47456.1|47436.1|47456.1|47436.1|47447.8|47427.8|4
1649402570000|2022-04-08 07:22:50|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|3
1649402580000|2022-04-08 07:23:00|47459.6|47439.6|47464.6|47444.6|47464.6|47444.6|47459.6|47439.6|4
1649402590000|2022-04-08 07:23:10|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|47462.8|47442.8|4
1649402600000|2022-04-08 07:23:20|||||||||2
1649402610000|2022-04-08 07:23:30|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47453.6|47433.6|2
1649402630000|2022-04-08 07:23:50|||||||||2
1649402640000|2022-04-08 07:24:00|47457.8|47437.8|47457.8|47437.8|47459.6|47439.6|47452.8|47432.8|2
1649402650000|2022-04-08 07:24:10|47460.3|47440.3|47457.8|47437.8|47470.3|47450.3|47457.8|47437.8|13
1649402660000|2022-04-08 07:24:20|||||||||3
1649402670000|2022-04-08 07:24:30|||||||||6
1649402680000|2022-04-08 07:24:40|47459.6|47439.6|47457.8|47437.8|47460.3|47440.3|47457.8|47437.8|1
1649402690000|2022-04-08 07:24:50|47460.3|47440.3|47455.3|47435.3|47462.8|47442.8|47455.3|47435.3|3
1649402700000|2022-04-08 07:25:00|47477.1|47457.1|47480.3|47460.3|47481.1|47461.1|47477.1|47457.1|4
1649402710000|2022-04-08 07:25:10|47478.6|47458.6|47486.1|47466.1|47486.1|47466.1|47478.6|47458.6|6
1649402720000|2022-04-08 07:25:20|47487.8|47467.8|47478.6|47458.6|47487.8|47467.8|47478.6|47458.6|3
1649402730000|2022-04-08 07:25:30|47477.8|47457.8|47480.3|47460.3|47480.3|47460.3|47475.3|47455.3|3
1649402740000|2022-04-08 07:25:40|47479.6|47459.6|47472.8|47452.8|47479.6|47459.6|47472.8|47452.8|2
1649402750000|2022-04-08 07:25:50|47472.1|47452.1|47459.6|47439.6|47472.1|47452.1|47459.6|47439.6|1
1649402760000|2022-04-08 07:26:00|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47452.8|47432.8|0
1649402770000|2022-04-08 07:26:10|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|47465.3|47445.3|5
1649402780000|2022-04-08 07:26:20|47467.8|47447.8|47456.1|47436.1|47467.8|47447.8|47456.1|47436.1|3
1649402790000|2022-04-08 07:26:30|47456.9|47436.9|47461.1|47441.1|47477.8|47457.8|47456.1|47436.1|10
1649402810000|2022-04-08 07:26:50|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|47458.6|47438.6|3
1649402820000|2022-04-08 07:27:00|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|47457.8|47437.8|4
1649402830000|2022-04-08 07:27:10|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|1
1649402840000|2022-04-08 07:27:20|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|47453.6|47433.6|0
1649402860000|2022-04-08 07:27:40|||||||||4
1649402870000|2022-04-08 07:27:50|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|47452.8|47432.8|2
1649402890000|2022-04-08 07:28:10|47453.6|47433.6|47452.8|47432.8|47455.3|47435.3|47452.1|47432.1|2
1649402910000|2022-04-08 07:28:30|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|47455.3|47435.3|0
1649402920000|2022-04-08 07:28:40|47452.8|47432.8|47459.6|47439.6|47461.3|47441.3|47452.8|47432.8|4
1649402930000|2022-04-08 07:28:50|47462.1|47442.1|47460.3|47440.3|47462.1|47442.1|47460.3|47440.3|1
1649402940000|2022-04-08 07:29:00|47462.1|47442.1|47462.1|47442.1|47462.1|47442.1|47460.3|47440.3|0
1649402950000|2022-04-08 07:29:10|47460.3|47440.3|47462.1|47442.1|47462.1|47442.1|47457.8|47437.8|5
1649402960000|2022-04-08 07:29:20|47461.3|47441.3|47463.8|47443.8|47463.8|47443.8|47461.3|47441.3|0
1649402970000|2022-04-08 07:29:30|47459.6|47439.6|47464.6|47444.6|47464.6|47444.6|47459.6|47439.6|0
1649402980000|2022-04-08 07:29:40|47467.1|47447.1|47462.8|47442.8|47467.8|47447.8|47462.8|47442.8|7
1649402990000|2022-04-08 07:29:50|47460.3|47440.3|47462.8|47442.8|47462.8|47442.8|47460.3|47440.3|0
1649403000000|2022-04-08 07:30:00|47463.6|47443.6|47467.8|47447.8|47467.8|47447.8|47462.8|47442.8|3
1649403010000|2022-04-08 07:30:10|47466.1|47446.1|47467.8|47447.8|47467.8|47447.8|47466.1|47446.1|0
1649403020000|2022-04-08 07:30:20|||||||||2
1649403030000|2022-04-08 07:30:30|47467.1|47447.1|47462.1|47442.1|47467.1|47447.1|47462.1|47442.1|3
1649403040000|2022-04-08 07:30:40|47460.3|47440.3|47460.3|47440.3|47460.3|47440.3|47457.8|47437.8|3
1649403050000|2022-04-08 07:30:50|47459.6|47439.6|47447.8|47427.8|47459.6|47439.6|47447.8|47427.8|6
1649403060000|2022-04-08 07:31:00|47441.1|47421.1|47445.3|47425.3|47445.3|47425.3|47441.1|47421.1|10
1649403070000|2022-04-08 07:31:10|47447.8|47427.8|47452.8|47432.8|47452.8|47432.8|47447.8|47427.8|1
1649403080000|2022-04-08 07:31:20|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|47450.3|47430.3|0
1649403090000|2022-04-08 07:31:30|47445.3|47425.3|47427.8|47407.8|47445.3|47425.3|47427.1|47407.1|6
1649403100000|2022-04-08 07:31:40|47427.1|47407.1|47425.3|47405.3|47427.1|47407.1|47425.3|47405.3|0
1649403120000|2022-04-08 07:32:00|47427.8|47407.8|47422.8|47402.8|47427.8|47407.8|47422.8|47402.8|9
1649403130000|2022-04-08 07:32:10|||||||||1
1649403140000|2022-04-08 07:32:20|47421.1|47401.1|47410.3|47390.3|47421.1|47401.1|47407.8|47387.8|8
1649403150000|2022-04-08 07:32:30|47409.6|47389.6|47407.8|47387.8|47409.6|47389.6|47407.8|47387.8|0
1649403160000|2022-04-08 07:32:40|47410.3|47390.3|47405.3|47385.3|47410.3|47390.3|47405.3|47385.3|2
1649403170000|2022-04-08 07:32:50|47402.8|47382.8|47397.8|47377.8|47402.8|47382.8|47397.8|47377.8|2
1649403180000|2022-04-08 07:33:00|47400.3|47380.3|47397.8|47377.8|47400.3|47380.3|47397.8|47377.8|3
1649403190000|2022-04-08 07:33:10|47402.8|47382.8|47402.8|47382.8|47402.8|47382.8|47397.8|47377.8|2
1649403200000|2022-04-08 07:33:20|47403.6|47383.6|47403.6|47383.6|47403.6|47383.6|47403.6|47383.6|1
1649403210000|2022-04-08 07:33:30|47411.1|47391.1|47411.1|47391.1|47411.1|47391.1|47411.1|47391.1|3
1649403220000|2022-04-08 07:33:40|47412.8|47392.8|47417.8|47397.8|47417.8|47397.8|47412.8|47392.8|0
1649403230000|2022-04-08 07:33:50|47419.6|47399.6|47422.8|47402.8|47424.6|47404.6|47419.6|47399.6|4
1649403250000|2022-04-08 07:34:10|47421.1|47401.1|47415.3|47395.3|47421.1|47401.1|47415.3|47395.3|2
1649403260000|2022-04-08 07:34:20|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|47412.8|47392.8|1
1649403270000|2022-04-08 07:34:30|47410.3|47390.3|47407.8|47387.8|47410.3|47390.3|47407.8|47387.8|4
1649403290000|2022-04-08 07:34:50|47410.3|47390.3|47419.6|47399.6|47419.6|47399.6|47410.3|47390.3|5
1649403300000|2022-04-08 07:35:00|47422.8|47402.8|47427.8|47407.8|47430.3|47410.3|47422.8|47402.8|1
1649403320000|2022-04-08 07:35:20|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|47429.6|47409.6|0
1649403330000|2022-04-08 07:35:30|47432.1|47412.1|47432.8|47412.8|47432.8|47412.8|47432.1|47412.1|2
1649403340000|2022-04-08 07:35:40|47433.6|47413.6|47440.3|47420.3|47440.3|47420.3|47433.6|47413.6|2
1649403350000|2022-04-08 07:35:50|47439.6|47419.6|47440.3|47420.3|47440.3|47420.3|47439.6|47419.6|1
1649403360000|2022-04-08 07:36:00|47439.6|47419.6|47437.8|47417.8|47439.6|47419.6|47437.8|47417.8|0
1649403370000|2022-04-08 07:36:10|47438.6|47418.6|47447.8|47427.8|47447.8|47427.8|47437.8|47417.8|5
1649403380000|2022-04-08 07:36:20|47464.6|47444.6|47464.6|47444.6|47464.6|47444.6|47464.6|47444.6|3
1649403390000|2022-04-08 07:36:30|47465.3|47445.3|47469.6|47449.6|47469.6|47449.6|47465.3|47445.3|0
1649403400000|2022-04-08 07:36:40|47470.3|47450.3|47475.3|47455.3|47475.3|47455.3|47470.3|47450.3|10
1649403410000|2022-04-08 07:36:50|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|47472.8|47452.8|2
1649403430000|2022-04-08 07:37:10|47472.9|47452.9|47472.9|47452.9|47472.9|47452.9|47472.9|47452.9|2
1649403440000|2022-04-08 07:37:20|||||||||2
1649403460000|2022-04-08 07:37:40|47475.4|47455.4|47475.4|47455.4|47475.4|47455.4|47475.4|47455.4|3
1649403470000|2022-04-08 07:37:50|47477.9|47457.9|47477.9|47457.9|47477.9|47457.9|47477.9|47457.9|2
1649403480000|2022-04-08 07:38:00|47476.1|47456.1|47470.4|47450.4|47476.1|47456.1|47470.4|47450.4|3
1649403490000|2022-04-08 07:38:10|||||||||2
1649403500000|2022-04-08 07:38:20|47472.9|47452.9|47472.1|47452.1|47472.9|47452.9|47472.1|47452.1|0
1649403510000|2022-04-08 07:38:30|47470.4|47450.4|47472.9|47452.9|47472.9|47452.9|47470.4|47450.4|1
1649403520000|2022-04-08 07:38:40|47473.6|47453.6|47482.9|47462.9|47487.1|47467.1|47473.6|47453.6|7
1649403550000|2022-04-08 07:39:10|47478.6|47458.6|47478.6|47458.6|47478.6|47458.6|47478.6|47458.6|0
1649403560000|2022-04-08 07:39:20|||||||||1
1649403570000|2022-04-08 07:39:30|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|47481.1|47461.1|1
1649403590000|2022-04-08 07:39:50|47472.9|47452.9|47472.9|47452.9|47472.9|47452.9|47472.9|47452.9|3
1649403610000|2022-04-08 07:40:10|47467.1|47447.1|47455.4|47435.4|47467.1|47447.1|47455.4|47435.4|3
1649403620000|2022-04-08 07:40:20|47440.4|47420.4|47442.9|47422.9|47442.9|47422.9|47440.4|47420.4|1
1649403640000|2022-04-08 07:40:40|47440.4|47420.4|47440.4|47420.4|47442.1|47422.1|47440.4|47420.4|6
1649403660000|2022-04-08 07:41:00|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|47442.9|47422.9|0
1649403680000|2022-04-08 07:41:20|47443.6|47423.6|47447.9|47427.9|47447.9|47427.9|47443.6|47423.6|0
1649403690000|2022-04-08 07:41:30|47449.6|47429.6|47450.4|47430.4|47450.4|47430.4|47449.6|47429.6|0
1649403710000|2022-04-08 07:41:50|47451.1|47431.1|47451.1|47431.1|47451.1|47431.1|47451.1|47431.1|2
1649403720000|2022-04-08 07:42:00|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|47452.9|47432.9|2
1649403730000|2022-04-08 07:42:10|47455.4|47435.4|47455.4|47435.4|47455.4|47435.4|47455.4|47435.4|0
1649403740000|2022-04-08 07:42:20|47457.9|47437.9|47462.9|47442.9|47462.9|47442.9|47457.9|47437.9|0
1649403750000|2022-04-08 07:42:30|47465.4|47445.4|47481.1|47461.1|47481.1|47461.1|47465.4|47445.4|11
1649403780000|2022-04-08 07:43:00|||||||||1
1649403790000|2022-04-08 07:43:10|47482.9|47462.9|47482.9|47462.9|47482.9|47462.9|47482.9|47462.9|1
1649403800000|2022-04-08 07:43:20|||||||||1
1649403810000|2022-04-08 07:43:30|47487.9|47467.9|47487.9|47467.9|47487.9|47467.9|47487.9|47467.9|2
1649403820000|2022-04-08 07:43:40|||||||||2
1649403830000|2022-04-08 07:43:50|47490.4|47470.4|47497.9|47477.9|47497.9|47477.9|47490.4|47470.4|5
1649403840000|2022-04-08 07:44:00|47500.4|47480.4|47502.9|47482.9|47502.9|47482.9|47500.4|47480.4|5
1649403850000|2022-04-08 07:44:10|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|47505.4|47485.4|2
1649403860000|2022-04-08 07:44:20|47502.9|47482.9|47502.9|47482.9|47502.9|47482.9|47502.9|47482.9|2
1649403890000|2022-04-08 07:44:50|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|1
1649403900000|2022-04-08 07:45:00|47502.9|47482.9|47497.9|47477.9|47502.9|47482.9|47497.9|47477.9|1
1649403910000|2022-04-08 07:45:10|47492.9|47472.9|47492.9|47472.9|47492.9|47472.9|47492.1|47472.1|1
1649403920000|2022-04-08 07:45:20|47488.6|47468.6|47506.1|47486.1|47506.1|47486.1|47488.6|47468.6|4
1649403930000|2022-04-08 07:45:30|47507.9|47487.9|47506.1|47486.1|47508.6|47488.6|47506.1|47486.1|7
1649403940000|2022-04-08 07:45:40|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|47510.4|47490.4|0
1649403950000|2022-04-08 07:45:50|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|47507.9|47487.9|2
1649403960000|2022-04-08 07:46:00|47509.6|47489.6|47499.6|47479.6|47509.6|47489.6|47499.6|47479.6|0
1649403970000|2022-04-08 07:46:10|47497.9|47477.9|47497.9|47477.9|47497.9|47477.9|47497.9|47477.9|0
1649403980000|2022-04-08 07:46:20|47499.6|47479.6|47497.9|47477.9|47499.6|47479.6|47497.9|47477.9|0
1649403990000|2022-04-08 07:46:30|47498.6|47478.6|47503.6|47483.6|47503.6|47483.6|47497.9|47477.9|1
1649404000000|2022-04-08 07:46:40|47504.4|47484.4|47506.1|47486.1|47506.1|47486.1|47504.4|47484.4|0
1649404010000|2022-04-08 07:46:50|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|47500.4|47480.4|4
1649404020000|2022-04-08 07:47:00|47497.9|47477.9|47507.9|47487.9|47507.9|47487.9|47497.1|47477.1|4
1649404030000|2022-04-08 07:47:10|47507.1|47487.1|47507.9|47487.9|47507.9|47487.9|47507.1|47487.1|3
1649404040000|2022-04-08 07:47:20|47520.4|47500.4|47520.4|47500.4|47522.9|47502.9|47520.4|47500.4|2
1649404050000|2022-04-08 07:47:30|47519.6|47499.6|47517.9|47497.9|47519.6|47499.6|47517.9|47497.9|2
1649404080000|2022-04-08 07:48:00|47518.6|47498.6|47520.4|47500.4|47520.4|47500.4|47518.6|47498.6|0
1649404090000|2022-04-08 07:48:10|47517.9|47497.9|47517.9|47497.9|47517.9|47497.9|47517.9|47497.9|1
1649404100000|2022-04-08 07:48:20|47517.1|47497.1|47515.4|47495.4|47517.1|47497.1|47515.4|47495.4|1
1649404120000|2022-04-08 07:48:40|47517.9|47497.9|47517.9|47497.9|47517.9|47497.9|47517.9|47497.9|0
1649404130000|2022-04-08 07:48:50|47520.4|47500.4|47520.4|47500.4|47520.4|47500.4|47520.4|47500.4|0
1649404140000|2022-04-08 07:49:00|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|47527.9|47507.9|4
1649404160000|2022-04-08 07:49:20|47530.4|47510.4|47532.9|47512.9|47532.9|47512.9|47530.4|47510.4|7
1649404170000|2022-04-08 07:49:30|47535.4|47515.4|47547.9|47527.9|47547.9|47527.9|47535.4|47515.4|11
1649404180000|2022-04-08 07:49:40|47552.9|47532.9|47552.9|47532.9|47554.6|47534.6|47552.9|47532.9|6
1649404190000|2022-04-08 07:49:50|47553.6|47533.6|47552.9|47532.9|47553.6|47533.6|47552.9|47532.9|1
1649404200000|2022-04-08 07:50:00|47553.6|47533.6|47560.4|47540.4|47560.4|47540.4|47553.6|47533.6|12
1649404210000|2022-04-08 07:50:10|||||||||3
1649404220000|2022-04-08 07:50:20|||||||||1
1649404230000|2022-04-08 07:50:30|||||||||3
1649404240000|2022-04-08 07:50:40|47561.1|47541.1|47562.9|47542.9|47562.9|47542.9|47561.1|47541.1|1
1649404250000|2022-04-08 07:50:50|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|4
1649404260000|2022-04-08 07:51:00|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|47555.4|47535.4|3
1649404270000|2022-04-08 07:51:10|47550.4|47530.4|47550.4|47530.4|47550.4|47530.4|47548.6|47528.6|2
1649404280000|2022-04-08 07:51:20|47548.6|47528.6|47550.4|47530.4|47550.4|47530.4|47548.6|47528.6|0
1649404290000|2022-04-08 07:51:30|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|2
1649404300000|2022-04-08 07:51:40|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|47553.6|47533.6|1
1649404330000|2022-04-08 07:52:10|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|2
1649404370000|2022-04-08 07:52:50|47560.4|47540.4|47557.9|47537.9|47560.4|47540.4|47557.9|47537.9|1
1649404380000|2022-04-08 07:53:00|47562.1|47542.1|47562.9|47542.9|47562.9|47542.9|47562.1|47542.1|1
1649404390000|2022-04-08 07:53:10|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|47557.9|47537.9|6
1649404400000|2022-04-08 07:53:20|47555.4|47535.4|47557.9|47537.9|47557.9|47537.9|47552.9|47532.9|8
1649404410000|2022-04-08 07:53:30|47560.4|47540.4|47560.4|47540.4|47562.1|47542.1|47560.4|47540.4|2
1649404420000|2022-04-08 07:53:40|47561.1|47541.1|47550.4|47530.4|47562.9|47542.9|47550.4|47530.4|6
1649404430000|2022-04-08 07:53:50|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|47552.9|47532.9|0
1649404440000|2022-04-08 07:54:00|47553.6|47533.6|47556.1|47536.1|47556.1|47536.1|47553.6|47533.6|1
1649404450000|2022-04-08 07:54:10|47558.6|47538.6|47559.4|47539.4|47559.4|47539.4|47556.1|47536.1|1
1649404470000|2022-04-08 07:54:30|47555.4|47535.4|47552.9|47532.9|47555.4|47535.4|47552.9|47532.9|8
1649404480000|2022-04-08 07:54:40|||||||||2
1649404490000|2022-04-08 07:54:50|47560.4|47540.4|47562.9|47542.9|47562.9|47542.9|47560.4|47540.4|3
1649404500000|2022-04-08 07:55:00|47561.4|47541.4|47560.4|47540.4|47561.4|47541.4|47560.4|47540.4|2
1649404510000|2022-04-08 07:55:10|47561.1|47541.1|47574.4|47554.4|47574.4|47554.4|47561.1|47541.1|17
1649404520000|2022-04-08 07:55:20|47577.9|47557.9|47584.6|47564.6|47584.6|47564.6|47577.9|47557.9|10
1649404530000|2022-04-08 07:55:30|47585.4|47565.4|47587.9|47567.9|47587.9|47567.9|47585.4|47565.4|1
1649404540000|2022-04-08 07:55:40|47592.1|47572.1|47602.9|47582.9|47602.9|47582.9|47592.1|47572.1|4
1649404550000|2022-04-08 07:55:50|47603.6|47583.6|47598.6|47578.6|47603.6|47583.6|47598.6|47578.6|6
1649404560000|2022-04-08 07:56:00|47590.4|47570.4|47603.6|47583.6|47603.6|47583.6|47590.4|47570.4|11
1649404570000|2022-04-08 07:56:10|47605.4|47585.4|47600.4|47580.4|47607.9|47587.9|47600.4|47580.4|6
1649404580000|2022-04-08 07:56:20|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|47602.9|47582.9|0
1649404590000|2022-04-08 07:56:30|||||||||3
1649404600000|2022-04-08 07:56:40|47605.4|47585.4|47607.9|47587.9|47607.9|47587.9|47605.4|47585.4|0
1649404610000|2022-04-08 07:56:50|47615.4|47595.4|47618.6|47598.6|47618.6|47598.6|47615.4|47595.4|7
1649404620000|2022-04-08 07:57:00|47620.4|47600.4|47624.4|47604.4|47624.4|47604.4|47617.9|47597.9|34
1649404630000|2022-04-08 07:57:10|||||||||4
1649404640000|2022-04-08 07:57:20|47625.2|47605.2|47632.9|47612.9|47632.9|47612.9|47625.2|47605.2|6
1649404650000|2022-04-08 07:57:30|47629.6|47609.6|47642.9|47622.9|47642.9|47622.9|47628.6|47608.6|11
1649404660000|2022-04-08 07:57:40|47644.6|47624.6|47642.9|47622.9|47644.6|47624.6|47642.9|47622.9|8
1649404670000|2022-04-08 07:57:50|47642.1|47622.1|47647.9|47627.9|47647.9|47627.9|47642.1|47622.1|7
1649404680000|2022-04-08 07:58:00|47649.6|47629.6|47640.4|47620.4|47650.4|47630.4|47637.9|47617.9|7
1649404690000|2022-04-08 07:58:10|47644.6|47624.6|47645.4|47625.4|47645.4|47625.4|47642.9|47622.9|5
1649404700000|2022-04-08 07:58:20|47647.9|47627.9|47655.4|47635.4|47655.4|47635.4|47642.9|47622.9|18
1649404710000|2022-04-08 07:58:30|47656.1|47636.1|47662.9|47642.9|47665.4|47645.4|47656.1|47636.1|7
1649404720000|2022-04-08 07:58:40|47663.6|47643.6|47705.4|47685.4|47717.9|47697.9|47663.6|47643.6|26
1649404730000|2022-04-08 07:58:50|47706.1|47686.1|47702.9|47682.9|47709.6|47689.6|47700.2|47680.2|10
1649404740000|2022-04-08 07:59:00|47702.1|47682.1|47690.4|47670.4|47702.9|47682.9|47687.9|47667.9|8
1649404750000|2022-04-08 07:59:10|47687.9|47667.9|47684.6|47664.6|47687.9|47667.9|47681.1|47661.1|4
1649404760000|2022-04-08 07:59:20|47685.4|47665.4|47698.6|47678.6|47698.6|47678.6|47685.4|47665.4|3
1649404770000|2022-04-08 07:59:30|47699.4|47679.4|47701.9|47681.9|47701.9|47681.9|47698.6|47678.6|4
1649404780000|2022-04-08 07:59:40|47705.4|47685.4|47707.9|47687.9|47707.9|47687.9|47702.9|47682.9|4
1649404790000|2022-04-08 07:59:50|47709.6|47689.6|47709.6|47689.6|47709.6|47689.6|47709.6|47689.6|2
1649404800000|2022-04-08 08:00:00|47707.9|47687.9|47707.9|47687.9|47712.9|47692.9|47707.9|47687.9|1
1649404810000|2022-04-08 08:00:10|47702.9|47682.9|47672.9|47652.9|47702.9|47682.9|47665.4|47645.4|35
1649404820000|2022-04-08 08:00:20|47668.6|47648.6|47667.9|47647.9|47670.4|47650.4|47667.9|47647.9|3
1649404830000|2022-04-08 08:00:30|47668.6|47648.6|47672.9|47652.9|47675.4|47655.4|47668.6|47648.6|4
1649404840000|2022-04-08 08:00:40|47667.9|47647.9|47675.4|47655.4|47675.4|47655.4|47663.6|47643.6|17
1649404850000|2022-04-08 08:00:50|47677.9|47657.9|47678.6|47658.6|47678.6|47658.6|47677.9|47657.9|0
1649404860000|2022-04-08 08:01:00|47680.4|47660.4|47675.4|47655.4|47680.4|47660.4|47675.4|47655.4|5
1649404870000|2022-04-08 08:01:10|47671.1|47651.1|47657.1|47637.1|47671.1|47651.1|47656.4|47636.4|12
1649404880000|2022-04-08 08:01:20|47657.9|47637.9|47667.1|47647.1|47667.1|47647.1|47657.9|47637.9|6
1649404890000|2022-04-08 08:01:30|47667.9|47647.9|47664.6|47644.6|47667.9|47647.9|47662.9|47642.9|5
1649404900000|2022-04-08 08:01:40|47662.9|47642.9|47650.4|47630.4|47670.4|47650.4|47650.4|47630.4|27
1649404910000|2022-04-08 08:01:50|47653.6|47633.6|47655.4|47635.4|47655.4|47635.4|47653.6|47633.6|2
1649404920000|2022-04-08 08:02:00|47656.1|47636.1|47675.4|47655.4|47677.9|47657.9|47656.1|47636.1|8
1649404930000|2022-04-08 08:02:10|47673.6|47653.6|47656.1|47636.1|47673.6|47653.6|47656.1|47636.1|8
1649404940000|2022-04-08 08:02:20|47657.9|47637.9|47656.1|47636.1|47661.1|47641.1|47656.1|47636.1|7
1649404950000|2022-04-08 08:02:30|47655.4|47635.4|47651.1|47631.1|47655.4|47635.4|47637.9|47617.9|2
1649404960000|2022-04-08 08:02:40|47656.1|47636.1|47658.6|47638.6|47658.6|47638.6|47656.1|47636.1|2
1649404970000|2022-04-08 08:02:50|||||||||2
1649404980000|2022-04-08 08:03:00|47659.4|47639.4|47665.4|47645.4|47674.6|47654.6|47659.4|47639.4|6
1649404990000|2022-04-08 08:03:10|47666.1|47646.1|47672.9|47652.9|47674.6|47654.6|47666.1|47646.1|1
1649405000000|2022-04-08 08:03:20|47674.6|47654.6|47662.9|47642.9|47674.6|47654.6|47662.9|47642.9|3
1649405010000|2022-04-08 08:03:30|47658.6|47638.6|47658.6|47638.6|47658.6|47638.6|47658.6|47638.6|0
1649405020000|2022-04-08 08:03:40|47656.9|47636.9|47653.6|47633.6|47661.1|47641.1|47653.6|47633.6|5
1649405030000|2022-04-08 08:03:50|47652.9|47632.9|47662.1|47642.1|47662.9|47642.9|47652.9|47632.9|2
1649405040000|2022-04-08 08:04:00|47660.4|47640.4|47656.1|47636.1|47661.1|47641.1|47656.1|47636.1|8
1649405050000|2022-04-08 08:04:10|47655.4|47635.4|47650.4|47630.4|47655.4|47635.4|47650.4|47630.4|3
1649405060000|2022-04-08 08:04:20|47647.1|47627.1|47652.9|47632.9|47652.9|47632.9|47639.4|47619.4|12
1649405070000|2022-04-08 08:04:30|||||||||1
1649405090000|2022-04-08 08:04:50|||||||||2
1649405100000|2022-04-08 08:05:00|47657.9|47637.9|47657.9|47637.9|47671.1|47651.1|47657.9|47637.9|8
1649405110000|2022-04-08 08:05:10|47656.1|47636.1|47659.6|47639.6|47659.6|47639.6|47647.9|47627.9|6
1649405120000|2022-04-08 08:05:20|47660.4|47640.4|47662.9|47642.9|47664.6|47644.6|47660.4|47640.4|1
1649405130000|2022-04-08 08:05:30|47665.4|47645.4|47657.1|47637.1|47665.4|47645.4|47657.1|47637.1|2
1649405140000|2022-04-08 08:05:40|47656.4|47636.4|47655.4|47635.4|47656.4|47636.4|47653.9|47633.9|0
1649405150000|2022-04-08 08:05:50|47654.6|47634.6|47662.1|47642.1|47662.1|47642.1|47654.6|47634.6|1
1649405160000|2022-04-08 08:06:00|47663.9|47643.9|47667.9|47647.9|47667.9|47647.9|47663.9|47643.9|7
1649405170000|2022-04-08 08:06:10|47669.6|47649.6|47667.9|47647.9|47669.6|47649.6|47667.9|47647.9|2
1649405190000|2022-04-08 08:06:30|||||||||3
1649405200000|2022-04-08 08:06:40|47670.4|47650.4|47667.1|47647.1|47670.4|47650.4|47664.6|47644.6|4
1649405210000|2022-04-08 08:06:50|47667.9|47647.9|47680.4|47660.4|47682.9|47662.9|47667.9|47647.9|2
1649405220000|2022-04-08 08:07:00|47682.1|47662.1|47690.4|47670.4|47690.4|47670.4|47682.1|47662.1|2
1649405230000|2022-04-08 08:07:10|47692.1|47672.1|47692.1|47672.1|47692.1|47672.1|47690.4|47670.4|0
1649405240000|2022-04-08 08:07:20|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|5
1649405250000|2022-04-08 08:07:30|||||||||2
1649405260000|2022-04-08 08:07:40|47677.9|47657.9|47687.9|47667.9|47687.9|47667.9|47677.9|47657.9|10
1649405270000|2022-04-08 08:07:50|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|2
1649405280000|2022-04-08 08:08:00|47682.1|47662.1|47661.9|47641.9|47682.1|47662.1|47661.9|47641.9|0
1649405290000|2022-04-08 08:08:10|47663.6|47643.6|47658.6|47638.6|47663.6|47643.6|47658.6|47638.6|2
1649405300000|2022-04-08 08:08:20|47660.4|47640.4|47657.9|47637.9|47660.4|47640.4|47657.9|47637.9|0
1649405310000|2022-04-08 08:08:30|47650.4|47630.4|47650.4|47630.4|47650.4|47630.4|47650.4|47630.4|4
1649405320000|2022-04-08 08:08:40|47649.6|47629.6|47642.9|47622.9|47649.6|47629.6|47642.9|47622.9|5
1649405330000|2022-04-08 08:08:50|||||||||2
1649405340000|2022-04-08 08:09:00|47645.4|47625.4|47647.1|47627.1|47647.1|47627.1|47645.4|47625.4|0
1649405350000|2022-04-08 08:09:10|47647.9|47627.9|47661.4|47641.4|47661.4|47641.4|47647.9|47627.9|14
1649405360000|2022-04-08 08:09:20|47663.1|47643.1|47667.1|47647.1|47667.1|47647.1|47663.1|47643.1|2
1649405370000|2022-04-08 08:09:30|47665.4|47645.4|47665.4|47645.4|47665.4|47645.4|47665.4|47645.4|1
1649405390000|2022-04-08 08:09:50|47666.1|47646.1|47672.9|47652.9|47672.9|47652.9|47666.1|47646.1|2
1649405400000|2022-04-08 08:10:00|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|47672.1|47652.1|3
1649405410000|2022-04-08 08:10:10|47692.9|47672.9|47686.1|47666.1|47695.4|47675.4|47686.1|47666.1|12
1649405420000|2022-04-08 08:10:20|47687.9|47667.9|47697.9|47677.9|47697.9|47677.9|47687.9|47667.9|3
1649405430000|2022-04-08 08:10:30|47707.9|47687.9|47707.9|47687.9|47707.9|47687.9|47707.9|47687.9|2
1649405440000|2022-04-08 08:10:40|47712.9|47692.9|47707.9|47687.9|47712.9|47692.9|47707.9|47687.9|3
1649405450000|2022-04-08 08:10:50|47707.1|47687.1|47702.1|47682.1|47707.1|47687.1|47702.1|47682.1|2
1649405460000|2022-04-08 08:11:00|47699.6|47679.6|47705.4|47685.4|47705.4|47685.4|47699.6|47679.6|3
1649405470000|2022-04-08 08:11:10|47707.9|47687.9|47717.9|47697.9|47717.9|47697.9|47707.9|47687.9|11
1649405480000|2022-04-08 08:11:20|47718.6|47698.6|47725.4|47705.4|47725.4|47705.4|47718.6|47698.6|9
1649405490000|2022-04-08 08:11:30|47732.1|47712.1|47722.9|47702.9|47732.1|47712.1|47722.9|47702.9|14
1649405500000|2022-04-08 08:11:40|47723.6|47703.6|47720.4|47700.4|47727.1|47707.1|47720.4|47700.4|5
1649405510000|2022-04-08 08:11:50|47717.9|47697.9|47722.9|47702.9|47722.9|47702.9|47717.9|47697.9|2
1649405520000|2022-04-08 08:12:00|47723.7|47703.7|47727.9|47707.9|47730.4|47710.4|47723.7|47703.7|3
1649405530000|2022-04-08 08:12:10|47725.4|47705.4|47730.4|47710.4|47732.1|47712.1|47725.4|47705.4|11
1649405540000|2022-04-08 08:12:20|47732.1|47712.1|47732.1|47712.1|47733.7|47713.7|47732.1|47712.1|1
1649405550000|2022-04-08 08:12:30|47732.9|47712.9|47725.4|47705.4|47732.9|47712.9|47725.4|47705.4|4
1649405560000|2022-04-08 08:12:40|47722.9|47702.9|47712.1|47692.1|47722.9|47702.9|47712.1|47692.1|7
1649405570000|2022-04-08 08:12:50|47710.4|47690.4|47711.4|47691.4|47712.1|47692.1|47710.4|47690.4|10
1649405600000|2022-04-08 08:13:20|47710.4|47690.4|47716.9|47696.9|47716.9|47696.9|47710.4|47690.4|1
1649405610000|2022-04-08 08:13:30|47716.2|47696.2|47713.7|47693.7|47716.9|47696.9|47713.7|47693.7|3
1649405620000|2022-04-08 08:13:40|47716.2|47696.2|47718.7|47698.7|47718.7|47698.7|47716.2|47696.2|0
1649405630000|2022-04-08 08:13:50|47720.4|47700.4|47720.4|47700.4|47720.4|47700.4|47720.4|47700.4|0
1649405640000|2022-04-08 08:14:00|47722.9|47702.9|47709.6|47689.6|47724.6|47704.6|47709.6|47689.6|5
1649405650000|2022-04-08 08:14:10|47705.4|47685.4|47705.4|47685.4|47705.4|47685.4|47705.4|47685.4|3
1649405660000|2022-04-08 08:14:20|47702.9|47682.9|47692.1|47672.1|47702.9|47682.9|47692.1|47672.1|2
1649405670000|2022-04-08 08:14:30|||||||||2
1649405680000|2022-04-08 08:14:40|47687.9|47667.9|47682.9|47662.9|47690.4|47670.4|47682.9|47662.9|5
1649405690000|2022-04-08 08:14:50|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|47677.9|47657.9|5
1649405700000|2022-04-08 08:15:00|47678.7|47658.7|47672.9|47652.9|47678.7|47658.7|47672.9|47652.9|7
1649405710000|2022-04-08 08:15:10|47672.1|47652.1|47665.4|47645.4|47672.1|47652.1|47660.4|47640.4|8
1649405720000|2022-04-08 08:15:20|47667.9|47647.9|47663.7|47643.7|47667.9|47647.9|47663.7|47643.7|2
1649405730000|2022-04-08 08:15:30|47662.9|47642.9|47662.9|47642.9|47662.9|47642.9|47660.4|47640.4|0
1649405740000|2022-04-08 08:15:40|||||||||1
1649405750000|2022-04-08 08:15:50|47662.1|47642.1|47650.4|47630.4|47662.1|47642.1|47650.4|47630.4|5
1649405760000|2022-04-08 08:16:00|47652.9|47632.9|47664.4|47644.4|47664.4|47644.4|47652.9|47632.9|4
1649405770000|2022-04-08 08:16:10|47667.9|47647.9|47670.4|47650.4|47670.4|47650.4|47667.9|47647.9|0
1649405780000|2022-04-08 08:16:20|47678.7|47658.7|47677.9|47657.9|47680.4|47660.4|47677.9|47657.9|2
1649405800000|2022-04-08 08:16:40|47677.1|47657.1|47670.4|47650.4|47677.1|47657.1|47670.4|47650.4|1
1649405810000|2022-04-08 08:16:50|47668.7|47648.7|47670.4|47650.4|47670.4|47650.4|47668.7|47648.7|0
1649405830000|2022-04-08 08:17:10|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|4
1649405870000|2022-04-08 08:17:50|47666.2|47646.2|47665.4|47645.4|47667.9|47647.9|47665.4|47645.4|2
1649405890000|2022-04-08 08:18:10|47662.9|47642.9|47650.4|47630.4|47662.9|47642.9|47650.4|47630.4|12
1649405900000|2022-04-08 08:18:20|47648.7|47628.7|47648.7|47628.7|47650.4|47630.4|47646.9|47626.9|0
1649405910000|2022-04-08 08:18:30|47646.9|47626.9|47655.4|47635.4|47655.4|47635.4|47646.9|47626.9|10
1649405920000|2022-04-08 08:18:40|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|4
1649405930000|2022-04-08 08:18:50|47647.9|47627.9|47647.1|47627.1|47647.9|47627.9|47647.1|47627.1|2
1649405940000|2022-04-08 08:19:00|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|4
1649405950000|2022-04-08 08:19:10|47643.7|47623.7|47632.9|47612.9|47645.4|47625.4|47632.9|47612.9|7
1649405960000|2022-04-08 08:19:20|||||||||1
1649405970000|2022-04-08 08:19:30|||||||||1
1649405980000|2022-04-08 08:19:40|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|47632.1|47612.1|4
1649405990000|2022-04-08 08:19:50|47630.4|47610.4|47631.2|47611.2|47631.2|47611.2|47630.4|47610.4|7
1649406000000|2022-04-08 08:20:00|47630.4|47610.4|47630.4|47610.4|47632.1|47612.1|47630.4|47610.4|13
1649406020000|2022-04-08 08:20:20|47642.9|47622.9|47635.4|47615.4|47642.9|47622.9|47632.9|47612.9|11
1649406030000|2022-04-08 08:20:30|47637.9|47617.9|47656.2|47636.2|47657.9|47637.9|47637.9|47617.9|2
1649406040000|2022-04-08 08:20:40|47659.6|47639.6|47662.9|47642.9|47662.9|47642.9|47659.6|47639.6|2
1649406050000|2022-04-08 08:20:50|47663.7|47643.7|47665.4|47645.4|47665.4|47645.4|47663.7|47643.7|3
1649406060000|2022-04-08 08:21:00|47666.2|47646.2|47687.9|47667.9|47687.9|47667.9|47666.2|47646.2|10
1649406070000|2022-04-08 08:21:10|47690.4|47670.4|47692.9|47672.9|47692.9|47672.9|47690.4|47670.4|0
1649406080000|2022-04-08 08:21:20|47695.4|47675.4|47692.9|47672.9|47695.4|47675.4|47692.9|47672.9|0
1649406090000|2022-04-08 08:21:30|47695.4|47675.4|47697.9|47677.9|47705.4|47685.4|47695.4|47675.4|7
1649406100000|2022-04-08 08:21:40|47697.1|47677.1|47697.9|47677.9|47697.9|47677.9|47696.2|47676.2|0
1649406110000|2022-04-08 08:21:50|47697.1|47677.1|47697.1|47677.1|47697.1|47677.1|47697.1|47677.1|0
1649406120000|2022-04-08 08:22:00|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|47697.9|47677.9|3
1649406130000|2022-04-08 08:22:10|47705.4|47685.4|47700.4|47680.4|47707.9|47687.9|47700.4|47680.4|5
1649406140000|2022-04-08 08:22:20|47698.9|47678.9|47690.4|47670.4|47698.9|47678.9|47690.4|47670.4|3
1649406160000|2022-04-08 08:22:40|47685.4|47665.4|47687.9|47667.9|47687.9|47667.9|47685.4|47665.4|3
1649406180000|2022-04-08 08:23:00|47687.1|47667.1|47685.4|47665.4|47687.9|47667.9|47685.4|47665.4|2
1649406190000|2022-04-08 08:23:10|47686.2|47666.2|47687.1|47667.1|47689.6|47669.6|47686.2|47666.2|6
1649406210000|2022-04-08 08:23:30|47685.4|47665.4|47682.9|47662.9|47685.4|47665.4|47680.4|47660.4|8
1649406220000|2022-04-08 08:23:40|47685.4|47665.4|47687.1|47667.1|47687.1|47667.1|47685.4|47665.4|2
1649406230000|2022-04-08 08:23:50|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|0
1649406240000|2022-04-08 08:24:00|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|0
1649406250000|2022-04-08 08:24:10|47683.7|47663.7|47682.9|47662.9|47683.7|47663.7|47682.9|47662.9|0
1649406260000|2022-04-08 08:24:20|47681.2|47661.2|47682.9|47662.9|47682.9|47662.9|47681.2|47661.2|3
1649406290000|2022-04-08 08:24:50|47685.4|47665.4|47685.4|47665.4|47686.2|47666.2|47685.4|47665.4|1
1649406300000|2022-04-08 08:25:00|47682.9|47662.9|47682.9|47662.9|47682.9|47662.9|47681.2|47661.2|1
1649406310000|2022-04-08 08:25:10|47680.4|47660.4|47682.9|47662.9|47682.9|47662.9|47680.4|47660.4|0
1649406320000|2022-04-08 08:25:20|47682.1|47662.1|47682.9|47662.9|47682.9|47662.9|47680.4|47660.4|0
1649406330000|2022-04-08 08:25:30|47680.4|47660.4|47683.7|47663.7|47683.7|47663.7|47680.4|47660.4|3
1649406340000|2022-04-08 08:25:40|47687.9|47667.9|47687.9|47667.9|47687.9|47667.9|47685.4|47665.4|0
1649406350000|2022-04-08 08:25:50|47690.4|47670.4|47690.4|47670.4|47690.4|47670.4|47690.4|47670.4|3
1649406360000|2022-04-08 08:26:00|47691.2|47671.2|47692.9|47672.9|47692.9|47672.9|47691.2|47671.2|0
1649406370000|2022-04-08 08:26:10|47695.4|47675.4|47690.4|47670.4|47695.4|47675.4|47690.4|47670.4|1
1649406380000|2022-04-08 08:26:20|47688.7|47668.7|47687.9|47667.9|47688.7|47668.7|47687.9|47667.9|0
1649406400000|2022-04-08 08:26:40|47687.1|47667.1|47685.4|47665.4|47687.1|47667.1|47685.4|47665.4|0
1649406410000|2022-04-08 08:26:50|47684.6|47664.6|47680.4|47660.4|47684.6|47664.6|47680.4|47660.4|1
1649406420000|2022-04-08 08:27:00|47681.2|47661.2|47682.9|47662.9|47682.9|47662.9|47680.4|47660.4|0
1649406440000|2022-04-08 08:27:20|47681.2|47661.2|47681.2|47661.2|47681.2|47661.2|47681.2|47661.2|0
1649406450000|2022-04-08 08:27:30|47680.4|47660.4|47680.4|47660.4|47680.4|47660.4|47680.4|47660.4|0
1649406460000|2022-04-08 08:27:40|47670.4|47650.4|47667.2|47647.2|47670.4|47650.4|47667.2|47647.2|3
1649406480000|2022-04-08 08:28:00|47666.4|47646.4|47665.4|47645.4|47666.4|47646.4|47665.4|47645.4|3
1649406500000|2022-04-08 08:28:20|47662.9|47642.9|47662.9|47642.9|47662.9|47642.9|47662.9|47642.9|1
1649406510000|2022-04-08 08:28:30|||||||||1
1649406520000|2022-04-08 08:28:40|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|2
1649406530000|2022-04-08 08:28:50|||||||||1
1649406540000|2022-04-08 08:29:00|47655.4|47635.4|47655.4|47635.4|47655.4|47635.4|47652.9|47632.9|3
1649406550000|2022-04-08 08:29:10|47657.9|47637.9|47660.4|47640.4|47660.4|47640.4|47657.2|47637.2|1
1649406570000|2022-04-08 08:29:30|47659.7|47639.7|47652.9|47632.9|47659.7|47639.7|47652.9|47632.9|2
1649406580000|2022-04-08 08:29:40|||||||||4
1649406590000|2022-04-08 08:29:50|47650.4|47630.4|47662.9|47642.9|47662.9|47642.9|47648.7|47628.7|3
1649406600000|2022-04-08 08:30:00|47661.2|47641.2|47661.2|47641.2|47661.2|47641.2|47661.2|47641.2|1
1649406610000|2022-04-08 08:30:10|47658.7|47638.7|47658.7|47638.7|47658.7|47638.7|47658.7|47638.7|1
1649406620000|2022-04-08 08:30:20|47661.2|47641.2|47661.2|47641.2|47661.2|47641.2|47661.2|47641.2|0
1649406650000|2022-04-08 08:30:50|47660.4|47640.4|47658.7|47638.7|47660.4|47640.4|47658.7|47638.7|1
1649406670000|2022-04-08 08:31:10|47656.2|47636.2|47656.2|47636.2|47656.2|47636.2|47656.2|47636.2|2
1649406680000|2022-04-08 08:31:20|47654.7|47634.7|47654.7|47634.7|47654.7|47634.7|47654.7|47634.7|1
1649406690000|2022-04-08 08:31:30|47656.2|47636.2|47657.9|47637.9|47657.9|47637.9|47656.2|47636.2|3
1649406700000|2022-04-08 08:31:40|47661.2|47641.2|47657.9|47637.9|47661.2|47641.2|47657.9|47637.9|1
1649406720000|2022-04-08 08:32:00|47656.2|47636.2|47653.7|47633.7|47656.2|47636.2|47653.7|47633.7|0
1649406740000|2022-04-08 08:32:20|||||||||2
1649406750000|2022-04-08 08:32:30|47656.2|47636.2|47657.9|47637.9|47657.9|47637.9|47656.2|47636.2|3
1649406760000|2022-04-08 08:32:40|47655.4|47635.4|47667.9|47647.9|47670.4|47650.4|47655.4|47635.4|8
1649406770000|2022-04-08 08:32:50|47669.4|47649.4|47682.9|47662.9|47687.2|47667.2|47669.4|47649.4|5
1649406780000|2022-04-08 08:33:00|||||||||2
1649406790000|2022-04-08 08:33:10|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|47685.4|47665.4|3
1649406800000|2022-04-08 08:33:20|47682.9|47662.9|47687.9|47667.9|47687.9|47667.9|47682.9|47662.9|1
1649406810000|2022-04-08 08:33:30|47686.2|47666.2|47687.9|47667.9|47687.9|47667.9|47685.4|47665.4|2
1649406830000|2022-04-08 08:33:50|||||||||2
1649406840000|2022-04-08 08:34:00|47686.2|47666.2|47687.9|47667.9|47687.9|47667.9|47686.2|47666.2|1
1649406850000|2022-04-08 08:34:10|47685.4|47665.4|47676.9|47656.9|47685.4|47665.4|47676.9|47656.9|0
1649406860000|2022-04-08 08:34:20|47678.7|47658.7|47677.9|47657.9|47678.7|47658.7|47672.9|47652.9|2
1649406870000|2022-04-08 08:34:30|47677.2|47657.2|47672.2|47652.2|47677.2|47657.2|47672.2|47652.2|6
1649406880000|2022-04-08 08:34:40|47667.9|47647.9|47665.4|47645.4|47667.9|47647.9|47664.7|47644.7|3
1649406890000|2022-04-08 08:34:50|47667.9|47647.9|47665.4|47645.4|47667.9|47647.9|47665.4|47645.4|3
1649406920000|2022-04-08 08:35:20|47658.9|47638.9|47654.7|47634.7|47658.9|47638.9|47653.9|47633.9|3
1649406930000|2022-04-08 08:35:30|||||||||1
1649406940000|2022-04-08 08:35:40|47655.4|47635.4|47657.2|47637.2|47657.2|47637.2|47655.4|47635.4|0
1649406950000|2022-04-08 08:35:50|47652.9|47632.9|47654.7|47634.7|47654.7|47634.7|47652.9|47632.9|7
1649406960000|2022-04-08 08:36:00|47655.4|47635.4|47657.9|47637.9|47657.9|47637.9|47655.4|47635.4|0
1649406980000|2022-04-08 08:36:20|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|47660.4|47640.4|1
1649407000000|2022-04-08 08:36:40|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|0
1649407040000|2022-04-08 08:37:20|47660.4|47640.4|47657.9|47637.9|47660.4|47640.4|47657.9|47637.9|2
1649407060000|2022-04-08 08:37:40|47658.7|47638.7|47659.7|47639.7|47660.4|47640.4|47658.7|47638.7|0
1649407070000|2022-04-08 08:37:50|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|2
1649407080000|2022-04-08 08:38:00|||||||||1
1649407140000|2022-04-08 08:39:00|47658.7|47638.7|47660.4|47640.4|47662.9|47642.9|47658.7|47638.7|0
1649407160000|2022-04-08 08:39:20|||||||||2
1649407170000|2022-04-08 08:39:30|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47655.4|47635.4|3
1649407200000|2022-04-08 08:40:00|47657.2|47637.2|47655.4|47635.4|47657.9|47637.9|47655.4|47635.4|1
1649407210000|2022-04-08 08:40:10|47657.9|47637.9|47655.4|47635.4|47657.9|47637.9|47655.4|47635.4|0
1649407220000|2022-04-08 08:40:20|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|47657.9|47637.9|0
1649407230000|2022-04-08 08:40:30|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|2
1649407240000|2022-04-08 08:40:40|47650.4|47630.4|47650.4|47630.4|47650.4|47630.4|47650.4|47630.4|3
1649407260000|2022-04-08 08:41:00|47649.7|47629.7|47644.7|47624.7|47649.7|47629.7|47644.7|47624.7|4
1649407270000|2022-04-08 08:41:10|||||||||1
1649407280000|2022-04-08 08:41:20|47643.9|47623.9|47637.9|47617.9|47643.9|47623.9|47637.9|47617.9|4
1649407300000|2022-04-08 08:41:40|47637.2|47617.2|47635.4|47615.4|47637.9|47617.9|47635.4|47615.4|0
1649407310000|2022-04-08 08:41:50|47634.7|47614.7|47631.2|47611.2|47634.7|47614.7|47631.2|47611.2|6
1649407320000|2022-04-08 08:42:00|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|47630.4|47610.4|2
1649407330000|2022-04-08 08:42:10|47637.9|47617.9|47637.9|47617.9|47637.9|47617.9|47637.9|47617.9|2
1649407350000|2022-04-08 08:42:30|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|47630.4|47610.4|5
1649407360000|2022-04-08 08:42:40|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|2
1649407370000|2022-04-08 08:42:50|47628.7|47608.7|47630.4|47610.4|47630.4|47610.4|47628.7|47608.7|0
1649407380000|2022-04-08 08:43:00|47632.9|47612.9|47635.4|47615.4|47635.4|47615.4|47632.9|47612.9|1
1649407390000|2022-04-08 08:43:10|47637.9|47617.9|47642.9|47622.9|47642.9|47622.9|47637.9|47617.9|0
1649407400000|2022-04-08 08:43:20|||||||||1
1649407410000|2022-04-08 08:43:30|47640.4|47620.4|47637.9|47617.9|47642.9|47622.9|47637.9|47617.9|0
1649407420000|2022-04-08 08:43:40|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|3
1649407430000|2022-04-08 08:43:50|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|47645.4|47625.4|0
1649407440000|2022-04-08 08:44:00|47647.9|47627.9|47645.4|47625.4|47647.9|47627.9|47645.4|47625.4|1
1649407450000|2022-04-08 08:44:10|47647.9|47627.9|47650.4|47630.4|47650.4|47630.4|47647.9|47627.9|1
1649407460000|2022-04-08 08:44:20|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|47652.9|47632.9|2
1649407470000|2022-04-08 08:44:30|47653.7|47633.7|47673.7|47653.7|47677.9|47657.9|47653.7|47633.7|4
1649407480000|2022-04-08 08:44:40|47681.2|47661.2|47670.4|47650.4|47681.2|47661.2|47670.4|47650.4|19
1649407490000|2022-04-08 08:44:50|47672.2|47652.2|47677.2|47657.2|47677.2|47657.2|47670.4|47650.4|2
1649407500000|2022-04-08 08:45:00|47680.4|47660.4|47681.2|47661.2|47686.2|47666.2|47678.7|47658.7|6
1649407510000|2022-04-08 08:45:10|47679.7|47659.7|47677.9|47657.9|47679.7|47659.7|47677.9|47657.9|1
1649407530000|2022-04-08 08:45:30|47677.2|47657.2|47677.2|47657.2|47677.2|47657.2|47677.2|47657.2|0
1649407540000|2022-04-08 08:45:40|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|47675.4|47655.4|0
1649407550000|2022-04-08 08:45:50|47673.7|47653.7|47672.9|47652.9|47673.7|47653.7|47672.9|47652.9|0
1649407560000|2022-04-08 08:46:00|47671.2|47651.2|47672.9|47652.9|47672.9|47652.9|47671.2|47651.2|1
1649407570000|2022-04-08 08:46:10|47671.2|47651.2|47670.4|47650.4|47671.2|47651.2|47670.4|47650.4|3
1649407580000|2022-04-08 08:46:20|47668.7|47648.7|47667.9|47647.9|47671.2|47651.2|47667.9|47647.9|5
1649407630000|2022-04-08 08:47:10|47667.2|47647.2|47666.2|47646.2|47667.2|47647.2|47666.2|47646.2|0
1649407650000|2022-04-08 08:47:30|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|47667.9|47647.9|0
1649407660000|2022-04-08 08:47:40|47663.7|47643.7|47647.9|47627.9|47663.7|47643.7|47647.9|47627.9|9
1649407670000|2022-04-08 08:47:50|47646.2|47626.2|47642.9|47622.9|47647.9|47627.9|47642.9|47622.9|4
1649407680000|2022-04-08 08:48:00|47642.2|47622.2|47637.9|47617.9|47642.9|47622.9|47637.9|47617.9|4
1649407700000|2022-04-08 08:48:20|47613.9|47593.9|47612.9|47592.9|47613.9|47593.9|47610.4|47590.4|3
1649407710000|2022-04-08 08:48:30|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|2
1649407720000|2022-04-08 08:48:40|47619.7|47599.7|47619.7|47599.7|47619.7|47599.7|47619.7|47599.7|1
1649407740000|2022-04-08 08:49:00|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|47615.4|47595.4|3
1649407750000|2022-04-08 08:49:10|47619.5|47599.5|47621.2|47601.2|47621.2|47601.2|47618.7|47598.7|4
1649407780000|2022-04-08 08:49:40|47618.7|47598.7|47619.7|47599.7|47619.7|47599.7|47618.7|47598.7|4
1649407800000|2022-04-08 08:50:00|47620.4|47600.4|47617.9|47597.9|47620.4|47600.4|47617.9|47597.9|1
1649407810000|2022-04-08 08:50:10|||||||||1
1649407820000|2022-04-08 08:50:20|47618.7|47598.7|47618.7|47598.7|47618.7|47598.7|47618.7|47598.7|0
1649407870000|2022-04-08 08:51:10|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|3
1649407890000|2022-04-08 08:51:30|||||||||3
1649407910000|2022-04-08 08:51:50|47608.7|47588.7|47608.7|47588.7|47608.7|47588.7|47608.7|47588.7|3
1649407920000|2022-04-08 08:52:00|47606.2|47586.2|47606.2|47586.2|47606.2|47586.2|47606.2|47586.2|5
1649407930000|2022-04-08 08:52:10|47602.2|47582.2|47602.2|47582.2|47602.2|47582.2|47602.2|47582.2|5
1649407960000|2022-04-08 08:52:40|47607|47587|47612.9|47592.9|47612.9|47592.9|47607|47587|4
1649407970000|2022-04-08 08:52:50|47611.2|47591.2|47612.9|47592.9|47612.9|47592.9|47611.2|47591.2|3
1649407980000|2022-04-08 08:53:00|47613.7|47593.7|47615.4|47595.4|47615.4|47595.4|47613.7|47593.7|1
1649407990000|2022-04-08 08:53:10|47617.9|47597.9|47618.7|47598.7|47618.7|47598.7|47617.9|47597.9|2
1649408010000|2022-04-08 08:53:30|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|0
1649408040000|2022-04-08 08:54:00|47622.2|47602.2|47632.9|47612.9|47632.9|47612.9|47622.2|47602.2|6
1649408060000|2022-04-08 08:54:20|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|47635.4|47615.4|0
1649408080000|2022-04-08 08:54:40|47637.9|47617.9|47640.4|47620.4|47640.4|47620.4|47637.9|47617.9|0
1649408090000|2022-04-08 08:54:50|47642.9|47622.9|47645.4|47625.4|47645.4|47625.4|47642.9|47622.9|1
1649408100000|2022-04-08 08:55:00|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|47642.9|47622.9|1
1649408110000|2022-04-08 08:55:10|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|0
1649408120000|2022-04-08 08:55:20|47645.4|47625.4|47642.9|47622.9|47645.4|47625.4|47642.9|47622.9|0
1649408130000|2022-04-08 08:55:30|47642.2|47622.2|47630.4|47610.4|47642.2|47622.2|47630.4|47610.4|3
1649408140000|2022-04-08 08:55:40|47632.2|47612.2|47630.4|47610.4|47632.2|47612.2|47630.4|47610.4|0
1649408150000|2022-04-08 08:55:50|47629.7|47609.7|47629.7|47609.7|47629.7|47609.7|47629.7|47609.7|3
1649408160000|2022-04-08 08:56:00|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47622.9|47602.9|2
1649408190000|2022-04-08 08:56:30|||||||||2
1649408220000|2022-04-08 08:57:00|47626.2|47606.2|47627.9|47607.9|47627.9|47607.9|47626.2|47606.2|3
1649408230000|2022-04-08 08:57:10|47627.2|47607.2|47625.4|47605.4|47627.2|47607.2|47623.7|47603.7|0
1649408250000|2022-04-08 08:57:30|47627.9|47607.9|47627.2|47607.2|47627.9|47607.9|47627.2|47607.2|1
1649408260000|2022-04-08 08:57:40|47627.9|47607.9|47625.4|47605.4|47627.9|47607.9|47625.4|47605.4|1
1649408270000|2022-04-08 08:57:50|47627.2|47607.2|47622.9|47602.9|47627.2|47607.2|47622.9|47602.9|2
1649408300000|2022-04-08 08:58:20|47622.2|47602.2|47625.4|47605.4|47625.4|47605.4|47622.2|47602.2|2
1649408310000|2022-04-08 08:58:30|47627.9|47607.9|47630.4|47610.4|47630.4|47610.4|47627.9|47607.9|2
1649408320000|2022-04-08 08:58:40|||||||||1
1649408330000|2022-04-08 08:58:50|47629.7|47609.7|47628.9|47608.9|47629.7|47609.7|47628.9|47608.9|1
1649408340000|2022-04-08 08:59:00|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|47627.9|47607.9|0
1649408350000|2022-04-08 08:59:10|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|47625.4|47605.4|2
1649408380000|2022-04-08 08:59:40|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|47625.4|47605.4|0
1649408400000|2022-04-08 09:00:00|47622.9|47602.9|47635.4|47615.4|47635.4|47615.4|47622.9|47602.9|11
1649408420000|2022-04-08 09:00:20|47632.9|47612.9|47629.7|47609.7|47632.9|47612.9|47629.7|47609.7|3
1649408430000|2022-04-08 09:00:30|||||||||2
1649408440000|2022-04-08 09:00:40|47627.9|47607.9|47625.4|47605.4|47627.9|47607.9|47625.4|47605.4|4
1649408450000|2022-04-08 09:00:50|47624.7|47604.7|47619.7|47599.7|47624.7|47604.7|47619.7|47599.7|1
1649408460000|2022-04-08 09:01:00|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|47620.4|47600.4|2
1649408470000|2022-04-08 09:01:10|47622.9|47602.9|47622.9|47602.9|47622.9|47602.9|47622.9|47602.9|0
1649408480000|2022-04-08 09:01:20|||||||||1
1649408490000|2022-04-08 09:01:30|||||||||1
1649408510000|2022-04-08 09:01:50|47621.2|47601.2|47620.4|47600.4|47621.2|47601.2|47617.9|47597.9|2
1649408520000|2022-04-08 09:02:00|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|47617.9|47597.9|3
1649408530000|2022-04-08 09:02:10|47616.4|47596.4|47612.9|47592.9|47616.4|47596.4|47608.7|47588.7|1
1649408560000|2022-04-08 09:02:40|47612.2|47592.2|47612.2|47592.2|47612.2|47592.2|47612.2|47592.2|5
1649408570000|2022-04-08 09:02:50|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|47615.5|47595.5|0
1649408590000|2022-04-08 09:03:10|47613|47593|47612.2|47592.2|47613|47593|47612.2|47592.2|5
1649408600000|2022-04-08 09:03:20|47610.5|47590.5|47612.2|47592.2|47612.2|47592.2|47610.5|47590.5|0
1649408610000|2022-04-08 09:03:30|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|2
1649408630000|2022-04-08 09:03:50|47612.2|47592.2|47612.2|47592.2|47612.2|47592.2|47612.2|47592.2|0
1649408650000|2022-04-08 09:04:10|47608.7|47588.7|47603|47583|47608.7|47588.7|47603|47583|7
1649408690000|2022-04-08 09:04:50|47603.7|47583.7|47605.5|47585.5|47605.5|47585.5|47603.7|47583.7|3
1649408720000|2022-04-08 09:05:20|47607.2|47587.2|47612.2|47592.2|47612.2|47592.2|47607.2|47587.2|5
1649408730000|2022-04-08 09:05:30|47610.5|47590.5|47609.7|47589.7|47610.5|47590.5|47609.7|47589.7|3
1649408740000|2022-04-08 09:05:40|47611.4|47591.4|47609.7|47589.7|47611.4|47591.4|47609.7|47589.7|0
1649408750000|2022-04-08 09:05:50|47612.2|47592.2|47613|47593|47613|47593|47612.2|47592.2|2
1649408760000|2022-04-08 09:06:00|47614.7|47594.7|47615.5|47595.5|47615.5|47595.5|47614.7|47594.7|0
1649408780000|2022-04-08 09:06:20|47616.2|47596.2|47620.5|47600.5|47620.5|47600.5|47616.2|47596.2|1
1649408790000|2022-04-08 09:06:30|47622.2|47602.2|47622.2|47602.2|47622.2|47602.2|47622.2|47602.2|3
1649408800000|2022-04-08 09:06:40|47624.7|47604.7|47624.7|47604.7|47624.7|47604.7|47624.7|47604.7|1
1649408810000|2022-04-08 09:06:50|47625.5|47605.5|47625.5|47605.5|47625.5|47605.5|47623.7|47603.7|5
1649408820000|2022-04-08 09:07:00|47624.7|47604.7|47623|47603|47624.7|47604.7|47623|47603|0
1649408830000|2022-04-08 09:07:10|47627.2|47607.2|47613|47593|47627.2|47607.2|47613|47593|7
1649408840000|2022-04-08 09:07:20|47610.5|47590.5|47608|47588|47610.5|47590.5|47608|47588|2
1649408850000|2022-04-08 09:07:30|||||||||1
1649408860000|2022-04-08 09:07:40|||||||||1
1649408880000|2022-04-08 09:08:00|47607.2|47587.2|47605.5|47585.5|47607.2|47587.2|47605.5|47585.5|0
1649408890000|2022-04-08 09:08:10|47600.5|47580.5|47603|47583|47603|47583|47600.5|47580.5|2
1649408900000|2022-04-08 09:08:20|47602.2|47582.2|47603|47583|47603|47583|47602.2|47582.2|1
1649408910000|2022-04-08 09:08:30|47602.2|47582.2|47600.5|47580.5|47602.2|47582.2|47600.5|47580.5|0
1649408920000|2022-04-08 09:08:40|47605.5|47585.5|47603|47583|47605.5|47585.5|47603|47583|3
1649408930000|2022-04-08 09:08:50|47601.2|47581.2|47603|47583|47603|47583|47601.2|47581.2|0
1649408950000|2022-04-08 09:09:10|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|47604.7|47584.7|2
1649408980000|2022-04-08 09:09:40|47603|47583|47603|47583|47603|47583|47603|47583|0
1649409010000|2022-04-08 09:10:10|47604.7|47584.7|47606.4|47586.4|47606.4|47586.4|47604.7|47584.7|1
1649409020000|2022-04-08 09:10:20|47608.2|47588.2|47608.2|47588.2|47608.2|47588.2|47608.2|47588.2|4
1649409030000|2022-04-08 09:10:30|47606.4|47586.4|47607.2|47587.2|47607.2|47587.2|47605.5|47585.5|0
1649409050000|2022-04-08 09:10:50|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|1
1649409060000|2022-04-08 09:11:00|47604.7|47584.7|47603|47583|47604.7|47584.7|47603|47583|0
1649409070000|2022-04-08 09:11:10|47602.2|47582.2|47599.7|47579.7|47602.2|47582.2|47599.7|47579.7|1
1649409080000|2022-04-08 09:11:20|47598.9|47578.9|47595.5|47575.5|47598.9|47578.9|47595.5|47575.5|1
1649409090000|2022-04-08 09:11:30|47598|47578|47597.2|47577.2|47598|47578|47597.2|47577.2|1
1649409100000|2022-04-08 09:11:40|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|0
1649409120000|2022-04-08 09:12:00|47596.2|47576.2|47595.5|47575.5|47598|47578|47595.5|47575.5|1
1649409150000|2022-04-08 09:12:30|47596.2|47576.2|47598|47578|47598|47578|47596.2|47576.2|4
1649409160000|2022-04-08 09:12:40|47593|47573|47593|47573|47593|47573|47593|47573|1
1649409170000|2022-04-08 09:12:50|||||||||1
1649409180000|2022-04-08 09:13:00|47595.5|47575.5|47595.5|47575.5|47598|47578|47595.5|47575.5|1
1649409190000|2022-04-08 09:13:10|47594.7|47574.7|47598|47578|47598|47578|47593|47573|3
1649409200000|2022-04-08 09:13:20|47597.2|47577.2|47598|47578|47598|47578|47597.2|47577.2|1
1649409230000|2022-04-08 09:13:50|47597.2|47577.2|47587.2|47567.2|47597.2|47577.2|47587.2|47567.2|9
1649409240000|2022-04-08 09:14:00|47585.5|47565.5|47580.5|47560.5|47585.5|47565.5|47577.2|47557.2|10
1649409250000|2022-04-08 09:14:10|47581.2|47561.2|47581.2|47561.2|47581.2|47561.2|47581.2|47561.2|0
1649409270000|2022-04-08 09:14:30|||||||||5
1649409280000|2022-04-08 09:14:40|47583|47563|47585.5|47565.5|47585.5|47565.5|47583|47563|1
1649409290000|2022-04-08 09:14:50|47584.7|47564.7|47584.7|47564.7|47584.7|47564.7|47584.7|47564.7|1
1649409300000|2022-04-08 09:15:00|47586.2|47566.2|47585.5|47565.5|47586.2|47566.2|47583|47563|7
1649409320000|2022-04-08 09:15:20|47587.2|47567.2|47585.5|47565.5|47587.2|47567.2|47585.5|47565.5|0
1649409330000|2022-04-08 09:15:30|47587.2|47567.2|47587.2|47567.2|47587.2|47567.2|47587.2|47567.2|0
1649409350000|2022-04-08 09:15:50|47588|47568|47588|47568|47588|47568|47588|47568|0
1649409360000|2022-04-08 09:16:00|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|47590.5|47570.5|1
1649409370000|2022-04-08 09:16:10|47588|47568|47588|47568|47588|47568|47588|47568|0
1649409390000|2022-04-08 09:16:30|47590.5|47570.5|47591.2|47571.2|47591.2|47571.2|47590.5|47570.5|1
1649409400000|2022-04-08 09:16:40|||||||||1
1649409420000|2022-04-08 09:17:00|||||||||1
1649409430000|2022-04-08 09:17:10|47590.5|47570.5|47591.2|47571.2|47591.2|47571.2|47590.5|47570.5|7
1649409520000|2022-04-08 09:18:40|47594.5|47574.5|47594.5|47574.5|47594.5|47574.5|47594.5|47574.5|3
1649409530000|2022-04-08 09:18:50|47600.5|47580.5|47617|47597|47617|47597|47600.5|47580.5|4
1649409550000|2022-04-08 09:19:10|47616.2|47596.2|47617|47597|47617|47597|47616.2|47596.2|0
1649409560000|2022-04-08 09:19:20|47619.5|47599.5|47625.5|47605.5|47625.5|47605.5|47619.5|47599.5|2
1649409570000|2022-04-08 09:19:30|47627.2|47607.2|47627.2|47607.2|47627.2|47607.2|47626.5|47606.5|0
1649409580000|2022-04-08 09:19:40|||||||||2
1649409600000|2022-04-08 09:20:00|47625.5|47605.5|47620.5|47600.5|47625.5|47605.5|47620.5|47600.5|2
1649409610000|2022-04-08 09:20:10|||||||||1
1649409620000|2022-04-08 09:20:20|47622.2|47602.2|47621.5|47601.5|47622.2|47602.2|47621.5|47601.5|2
1649409630000|2022-04-08 09:20:30|47619.7|47599.7|47619.7|47599.7|47619.7|47599.7|47619.7|47599.7|0
1649409640000|2022-04-08 09:20:40|47618|47598|47618|47598|47618|47598|47618|47598|3
1649409660000|2022-04-08 09:21:00|47605.5|47585.5|47603.7|47583.7|47608|47588|47603.7|47583.7|7
1649409670000|2022-04-08 09:21:10|47604.5|47584.5|47604.5|47584.5|47604.5|47584.5|47604.5|47584.5|1
1649409710000|2022-04-08 09:21:50|47603.7|47583.7|47603.7|47583.7|47603.7|47583.7|47603.7|47583.7|0
1649409720000|2022-04-08 09:22:00|47605.5|47585.5|47608.7|47588.7|47608.7|47588.7|47603.7|47583.7|0
1649409730000|2022-04-08 09:22:10|47610.5|47590.5|47613|47593|47613|47593|47610.5|47590.5|0
1649409750000|2022-04-08 09:22:30|47613.7|47593.7|47618|47598|47621.2|47601.2|47613.7|47593.7|0
1649409760000|2022-04-08 09:22:40|47618.7|47598.7|47618.7|47598.7|47618.7|47598.7|47618.7|47598.7|0
1649409780000|2022-04-08 09:23:00|47618|47598|47618|47598|47618|47598|47618|47598|0
1649409810000|2022-04-08 09:23:30|47621.2|47601.2|47623|47603|47623|47603|47621.2|47601.2|1
1649409820000|2022-04-08 09:23:40|47621.2|47601.2|47621.2|47601.2|47621.2|47601.2|47621.2|47601.2|0
1649409830000|2022-04-08 09:23:50|47623|47603|47623|47603|47623|47603|47621.2|47601.2|3
1649409850000|2022-04-08 09:24:10|||||||||4
1649409870000|2022-04-08 09:24:30|47623.7|47603.7|47623|47603|47623.7|47603.7|47623|47603|2
1649409880000|2022-04-08 09:24:40|47623.7|47603.7|47626.2|47606.2|47626.2|47606.2|47623.7|47603.7|0
1649409890000|2022-04-08 09:24:50|47628.7|47608.7|47628.7|47608.7|47628.7|47608.7|47628.7|47608.7|4
1649409900000|2022-04-08 09:25:00|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|47629.5|47609.5|2
1649409910000|2022-04-08 09:25:10|47630.2|47610.2|47630.2|47610.2|47630.2|47610.2|47630.2|47610.2|0
1649409920000|2022-04-08 09:25:20|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|47632.7|47612.7|0
1649409930000|2022-04-08 09:25:30|47637|47617|47637|47617|47637|47617|47637|47617|1
1649409950000|2022-04-08 09:25:50|47637.7|47617.7|47639.5|47619.5|47639.5|47619.5|47637.7|47617.7|0
1649409960000|2022-04-08 09:26:00|47643|47623|47643|47623|47643|47623|47643|47623|5
1649409980000|2022-04-08 09:26:20|47639.7|47619.7|47638|47618|47639.7|47619.7|47638|47618|3
1649409990000|2022-04-08 09:26:30|||||||||1
1649410000000|2022-04-08 09:26:40|47643|47623|47643|47623|47643|47623|47643|47623|0
1649410010000|2022-04-08 09:26:50|47643.7|47623.7|47646.2|47626.2|47646.2|47626.2|47643.7|47623.7|3
1649410020000|2022-04-08 09:27:00|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|47643.7|47623.7|1
1649410050000|2022-04-08 09:27:30|47643|47623|47635.5|47615.5|47643|47623|47635.5|47615.5|8
1649410070000|2022-04-08 09:27:50|47638|47618|47638|47618|47638|47618|47638|47618|0
1649410090000|2022-04-08 09:28:10|47635.5|47615.5|47642.8|47622.8|47642.8|47622.8|47635.5|47615.5|3
1649410100000|2022-04-08 09:28:20|47658|47638|47658|47638|47658|47638|47658|47638|1
1649410120000|2022-04-08 09:28:40|47655.5|47635.5|47658|47638|47658|47638|47655.5|47635.5|0
1649410130000|2022-04-08 09:28:50|47657.2|47637.2|47657.2|47637.2|47657.2|47637.2|47657.2|47637.2|0
1649410140000|2022-04-08 09:29:00|47655.5|47635.5|47655.5|47635.5|47658|47638|47655.5|47635.5|0
1649410190000|2022-04-08 09:29:50|47648.7|47628.7|47648|47628|47648.7|47628.7|47648|47628|1
1649410200000|2022-04-08 09:30:00|47645.5|47625.5|47643|47623|47645.5|47625.5|47643|47623|1
1649410210000|2022-04-08 09:30:10|47640.5|47620.5|47638|47618|47640.5|47620.5|47638|47618|3
1649410230000|2022-04-08 09:30:30|47633|47613|47630.5|47610.5|47633|47613|47630.5|47610.5|3
1649410250000|2022-04-08 09:30:50|47633|47613|47633|47613|47633|47613|47633|47613|1
1649410260000|2022-04-08 09:31:00|||||||||6
1649410290000|2022-04-08 09:31:30|47630.5|47610.5|47630.5|47610.5|47630.5|47610.5|47630.5|47610.5|1
1649410330000|2022-04-08 09:32:10|47628|47608|47628|47608|47628|47608|47628|47608|5
1649410340000|2022-04-08 09:32:20|47621.2|47601.2|47613.7|47593.7|47621.2|47601.2|47613.7|47593.7|11
1649410350000|2022-04-08 09:32:30|47611.2|47591.2|47611.2|47591.2|47613.7|47593.7|47611.2|47591.2|2
1649410360000|2022-04-08 09:32:40|47613.7|47593.7|47613.7|47593.7|47613.7|47593.7|47613.7|47593.7|0
1649410380000|2022-04-08 09:33:00|47613|47593|47616.2|47596.2|47616.2|47596.2|47613|47593|4
1649410390000|2022-04-08 09:33:10|47618|47598|47618|47598|47618|47598|47618|47598|0
1649410400000|2022-04-08 09:33:20|||||||||1
1649410450000|2022-04-08 09:34:10|47617.2|47597.2|47613.7|47593.7|47617.2|47597.2|47613.7|47593.7|7
1649410470000|2022-04-08 09:34:30|||||||||4
1649410480000|2022-04-08 09:34:40|47613|47593|47611.2|47591.2|47613|47593|47611.2|47591.2|0
1649410490000|2022-04-08 09:34:50|47613.7|47593.7|47608|47588|47613.7|47593.7|47608|47588|1
1649410500000|2022-04-08 09:35:00|||||||||1
1649410510000|2022-04-08 09:35:10|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|0
1649410520000|2022-04-08 09:35:20|47608|47588|47608|47588|47608|47588|47608|47588|0
1649410550000|2022-04-08 09:35:50|47605.5|47585.5|47606.2|47586.2|47606.2|47586.2|47605.5|47585.5|1
1649410560000|2022-04-08 09:36:00|47605.5|47585.5|47603.7|47583.7|47605.5|47585.5|47603.7|47583.7|0
1649410580000|2022-04-08 09:36:20|47601.2|47581.2|47600.5|47580.5|47601.2|47581.2|47600.5|47580.5|3
1649410590000|2022-04-08 09:36:30|47598.7|47578.7|47594.7|47574.7|47599.7|47579.7|47594.7|47574.7|4
1649410620000|2022-04-08 09:37:00|47593|47573|47602.2|47582.2|47602.2|47582.2|47593|47573|2
1649410630000|2022-04-08 09:37:10|47600.5|47580.5|47598.7|47578.7|47601.2|47581.2|47598.7|47578.7|0
1649410640000|2022-04-08 09:37:20|47600.5|47580.5|47603|47583|47603|47583|47600.5|47580.5|0
1649410650000|2022-04-08 09:37:30|47603.7|47583.7|47603|47583|47603.7|47583.7|47603|47583|1
1649410660000|2022-04-08 09:37:40|47607.2|47587.2|47594.7|47574.7|47607.2|47587.2|47594.7|47574.7|4
1649410670000|2022-04-08 09:37:50|47595.5|47575.5|47597.2|47577.2|47597.2|47577.2|47595.5|47575.5|0
1649410680000|2022-04-08 09:38:00|47596.5|47576.5|47595.5|47575.5|47596.5|47576.5|47594.7|47574.7|4
1649410690000|2022-04-08 09:38:10|47596.2|47576.2|47598|47578|47598|47578|47596.2|47576.2|1
1649410700000|2022-04-08 09:38:20|47594.7|47574.7|47588|47568|47594.7|47574.7|47585.5|47565.5|6
1649410710000|2022-04-08 09:38:30|47593|47573|47593|47573|47593|47573|47592.2|47572.2|5
1649410720000|2022-04-08 09:38:40|47595.5|47575.5|47595.5|47575.5|47598|47578|47595.5|47575.5|0
1649410730000|2022-04-08 09:38:50|47594.7|47574.7|47593|47573|47594.7|47574.7|47593|47573|2
1649410790000|2022-04-08 09:39:50|47594.7|47574.7|47594.7|47574.7|47594.7|47574.7|47594.7|47574.7|1
1649410820000|2022-04-08 09:40:20|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|0
1649410830000|2022-04-08 09:40:30|47594.7|47574.7|47594.7|47574.7|47594.7|47574.7|47594.7|47574.7|0
1649410850000|2022-04-08 09:40:50|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|47595.5|47575.5|0
1649410870000|2022-04-08 09:41:10|47601.3|47581.3|47603|47583|47603|47583|47601.3|47581.3|3
1649410880000|2022-04-08 09:41:20|47601.3|47581.3|47603|47583|47603|47583|47601.3|47581.3|4
1649410890000|2022-04-08 09:41:30|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|47605.5|47585.5|2
1649410900000|2022-04-08 09:41:40|47604.7|47584.7|47608|47588|47608|47588|47604.7|47584.7|2
1649410910000|2022-04-08 09:41:50|47608.8|47588.8|47608.8|47588.8|47608.8|47588.8|47608.8|47588.8|0
1649410920000|2022-04-08 09:42:00|||||||||1
1649410930000|2022-04-08 09:42:10|47608|47588|47600.5|47580.5|47608|47588|47600.5|47580.5|1
1649410940000|2022-04-08 09:42:20|||||||||3
1649410950000|2022-04-08 09:42:30|47598|47578|47598|47578|47598|47578|47595.5|47575.5|3
1649410960000|2022-04-08 09:42:40|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|0
1649410970000|2022-04-08 09:42:50|47603|47583|47598|47578|47603.8|47583.8|47598|47578|3
1649410980000|2022-04-08 09:43:00|47595.5|47575.5|47593|47573|47595.5|47575.5|47593|47573|0
1649411040000|2022-04-08 09:44:00|47590.5|47570.5|47588|47568|47590.5|47570.5|47588|47568|1
1649411050000|2022-04-08 09:44:10|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|47585.5|47565.5|0
1649411060000|2022-04-08 09:44:20|47583.8|47563.8|47583|47563|47583.8|47563.8|47583|47563|0
1649411070000|2022-04-08 09:44:30|47583.8|47563.8|47581.3|47561.3|47585.5|47565.5|47581.3|47561.3|1
1649411080000|2022-04-08 09:44:40|47580.5|47560.5|47580.5|47560.5|47581.3|47561.3|47580.5|47560.5|5
1649411090000|2022-04-08 09:44:50|47581.3|47561.3|47581.3|47561.3|47583|47563|47580.5|47560.5|5
1649411100000|2022-04-08 09:45:00|47580.5|47560.5|47581.3|47561.3|47581.3|47561.3|47580.5|47560.5|1
1649411110000|2022-04-08 09:45:10|47580.5|47560.5|47581.3|47561.3|47581.3|47561.3|47580.5|47560.5|2
1649411120000|2022-04-08 09:45:20|47580.5|47560.5|47578|47558|47581.3|47561.3|47578|47558|7
1649411160000|2022-04-08 09:46:00|47581.3|47561.3|47583|47563|47583|47563|47581.3|47561.3|2
1649411180000|2022-04-08 09:46:20|47585.5|47565.5|47590.5|47570.5|47590.5|47570.5|47585.5|47565.5|5
1649411190000|2022-04-08 09:46:30|47593|47573|47598|47578|47598|47578|47593|47573|1
1649411200000|2022-04-08 09:46:40|||||||||1
1649411210000|2022-04-08 09:46:50|||||||||3
1649411220000|2022-04-08 09:47:00|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47598|47578|1
1649411230000|2022-04-08 09:47:10|||||||||1
1649411260000|2022-04-08 09:47:40|47603|47583|47603|47583|47603|47583|47603|47583|0
1649411270000|2022-04-08 09:47:50|47608|47588|47603.8|47583.8|47608|47588|47603.8|47583.8|8
1649411280000|2022-04-08 09:48:00|47605.5|47585.5|47609.7|47589.7|47609.7|47589.7|47605.5|47585.5|2
1649411300000|2022-04-08 09:48:20|47614.7|47594.7|47618|47598|47618|47598|47614.7|47594.7|2
1649411330000|2022-04-08 09:48:50|47623|47603|47623|47603|47623|47603|47623|47603|2
1649411360000|2022-04-08 09:49:20|47622.2|47602.2|47622.2|47602.2|47622.2|47602.2|47622.2|47602.2|2
1649411370000|2022-04-08 09:49:30|47621.5|47601.5|47619.7|47599.7|47621.5|47601.5|47619.7|47599.7|1
1649411390000|2022-04-08 09:49:50|47618|47598|47618|47598|47618|47598|47618|47598|0
1649411400000|2022-04-08 09:50:00|||||||||1
1649411410000|2022-04-08 09:50:10|47617.2|47597.2|47608|47588|47617.2|47597.2|47607.2|47587.2|2
1649411420000|2022-04-08 09:50:20|47608.8|47588.8|47611.3|47591.3|47611.3|47591.3|47608.8|47588.8|1
1649411440000|2022-04-08 09:50:40|47608.8|47588.8|47608.8|47588.8|47608.8|47588.8|47608.8|47588.8|2
1649411450000|2022-04-08 09:50:50|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|47610.5|47590.5|0
1649411460000|2022-04-08 09:51:00|47608|47588|47605.5|47585.5|47608|47588|47605.5|47585.5|0
1649411470000|2022-04-08 09:51:10|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|0
1649411490000|2022-04-08 09:51:30|47600.5|47580.5|47598.8|47578.8|47600.5|47580.5|47598.8|47578.8|0
1649411500000|2022-04-08 09:51:40|47600.5|47580.5|47606.3|47586.3|47608|47588|47598.8|47578.8|2
1649411520000|2022-04-08 09:52:00|47608|47588|47605.5|47585.5|47610.5|47590.5|47605.5|47585.5|0
1649411530000|2022-04-08 09:52:10|47606.3|47586.3|47610.5|47590.5|47610.5|47590.5|47606.3|47586.3|1
1649411540000|2022-04-08 09:52:20|47611.3|47591.3|47613|47593|47613|47593|47611.3|47591.3|0
1649411560000|2022-04-08 09:52:40|47613.8|47593.8|47613.8|47593.8|47613.8|47593.8|47613.8|47593.8|0
1649411570000|2022-04-08 09:52:50|47613|47593|47610.5|47590.5|47613|47593|47610.5|47590.5|0
1649411610000|2022-04-08 09:53:30|47611.3|47591.3|47613|47593|47613|47593|47611.3|47591.3|0
1649411620000|2022-04-08 09:53:40|47610.5|47590.5|47613|47593|47613|47593|47610.5|47590.5|0
1649411630000|2022-04-08 09:53:50|47610.5|47590.5|47613|47593|47613|47593|47610.5|47590.5|0
1649411640000|2022-04-08 09:54:00|47610.5|47590.5|47613|47593|47613|47593|47610.5|47590.5|1
1649411650000|2022-04-08 09:54:10|47608|47588|47605.5|47585.5|47608|47588|47605.5|47585.5|1
1649411660000|2022-04-08 09:54:20|47608|47588|47608|47588|47608|47588|47608|47588|0
1649411690000|2022-04-08 09:54:50|47606.3|47586.3|47603.8|47583.8|47606.3|47586.3|47601.3|47581.3|0
1649411700000|2022-04-08 09:55:00|47603|47583|47603|47583|47603|47583|47603|47583|1
1649411720000|2022-04-08 09:55:20|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|47602.3|47582.3|1
1649411730000|2022-04-08 09:55:30|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1649411750000|2022-04-08 09:55:50|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|47598|47578|0
1649411760000|2022-04-08 09:56:00|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47598.8|47578.8|0
1649411770000|2022-04-08 09:56:10|47598.8|47578.8|47600.5|47580.5|47600.5|47580.5|47598.8|47578.8|0
1649411780000|2022-04-08 09:56:20|47601.3|47581.3|47598|47578|47603|47583|47598|47578|1
1649411790000|2022-04-08 09:56:30|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|47598.8|47578.8|0
1649411810000|2022-04-08 09:56:50|47598|47578|47598|47578|47598|47578|47598|47578|0
1649411850000|2022-04-08 09:57:30|47596.3|47576.3|47596.3|47576.3|47596.3|47576.3|47596.3|47576.3|0
1649411860000|2022-04-08 09:57:40|47595.5|47575.5|47598|47578|47598|47578|47595.5|47575.5|4
1649411870000|2022-04-08 09:57:50|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|47600.5|47580.5|0
1649411880000|2022-04-08 09:58:00|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|47601.3|47581.3|6
1649411900000|2022-04-08 09:58:20|47603|47583|47605.5|47585.5|47605.5|47585.5|47603|47583|0
1649411910000|2022-04-08 09:58:30|47603|47583|47603|47583|47603|47583|47603|47583|1
1649411920000|2022-04-08 09:58:40|47603.8|47583.8|47603.8|47583.8|47603.8|47583.8|47603.8|47583.8|0
1649411960000|2022-04-08 09:59:20|47603|47583|47603|47583|47603|47583|47603|47583|1
1649411970000|2022-04-08 09:59:30|||||||||4
1649411980000|2022-04-08 09:59:40|47598|47578|47598|47578|47598|47578|47598|47578|4
1649412000000|2022-04-08 10:00:00|47596.3|47576.3|47596.3|47576.3|47596.3|47576.3|47596.3|47576.3|0
1649412010000|2022-04-08 10:00:10|47595.5|47575.5|47580.5|47560.5|47595.5|47575.5|47580.5|47560.5|8
1649412020000|2022-04-08 10:00:20|47581.3|47561.3|47583|47563|47583|47563|47581.3|47561.3|1
1649412030000|2022-04-08 10:00:30|47578.8|47558.8|47580.5|47560.5|47580.5|47560.5|47578.8|47558.8|201
1649412040000|2022-04-08 10:00:40|47581.3|47561.3|47580.5|47560.5|47581.3|47561.3|47578|47558|1
1649412050000|2022-04-08 10:00:50|47583|47563|47583|47563|47583|47563|47583|47563|0
1649412060000|2022-04-08 10:01:00|47580.5|47560.5|47576.3|47556.3|47580.5|47560.5|47576.3|47556.3|2
1649412070000|2022-04-08 10:01:10|47578|47558|47579|47559|47580.8|47560.8|47578|47558|1159
1649412080000|2022-04-08 10:01:20|47580.8|47560.8|47580.8|47560.8|47580.8|47560.8|47580.8|47560.8|5
1649412090000|2022-04-08 10:01:30|47580|47560|47580|47560|47580|47560|47580|47560|2
1649412120000|2022-04-08 10:02:00|47582.5|47562.5|47580.8|47560.8|47582.5|47562.5|47580.8|47560.8|204
1649412130000|2022-04-08 10:02:10|47580|47560|47580|47560|47580|47560|47580|47560|0
1649412140000|2022-04-08 10:02:20|47578.3|47558.3|47574.8|47554.8|47579|47559|47574.8|47554.8|1
1649412150000|2022-04-08 10:02:30|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47574.8|47554.8|0
1649412160000|2022-04-08 10:02:40|47577.3|47557.3|47584|47564|47585.8|47565.8|47577.3|47557.3|3
1649412170000|2022-04-08 10:02:50|47584.8|47564.8|47586.5|47566.5|47586.5|47566.5|47584|47564|1
1649412190000|2022-04-08 10:03:10|47584|47564|47582.3|47562.3|47584|47564|47578|47558|29
1649412220000|2022-04-08 10:03:40|47580.5|47560.5|47582.3|47562.3|47582.3|47562.3|47580.5|47560.5|0
1649412230000|2022-04-08 10:03:50|47580.5|47560.5|47577.3|47557.3|47582.3|47562.3|47577.3|47557.3|2
1649412280000|2022-04-08 10:04:40|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|47576.5|47556.5|1
1649412310000|2022-04-08 10:05:10|||||||||1
1649412340000|2022-04-08 10:05:40|47574|47554|47576.5|47556.5|47577.3|47557.3|47574|47554|2
1649412370000|2022-04-08 10:06:10|47575.8|47555.8|47563.3|47543.3|47575.8|47555.8|47563.3|47543.3|11
1649412380000|2022-04-08 10:06:20|47561.5|47541.5|47561.5|47541.5|47561.5|47541.5|47561.5|47541.5|0
1649412390000|2022-04-08 10:06:30|47559|47539|47556.5|47536.5|47559|47539|47556.5|47536.5|6
1649412400000|2022-04-08 10:06:40|47559.8|47539.8|47568|47548|47568|47548|47559.8|47539.8|5
1649412410000|2022-04-08 10:06:50|47571.5|47551.5|47574|47554|47574|47554|47571.5|47551.5|1
1649412420000|2022-04-08 10:07:00|47573.3|47553.3|47571.5|47551.5|47573.3|47553.3|47571.5|47551.5|1
1649412430000|2022-04-08 10:07:10|47561.5|47541.5|47561.5|47541.5|47561.5|47541.5|47561.5|47541.5|4
1649412440000|2022-04-08 10:07:20|47562.3|47542.3|47566.5|47546.5|47566.5|47546.5|47562.3|47542.3|7
1649412450000|2022-04-08 10:07:30|47569|47549|47571.5|47551.5|47571.5|47551.5|47569|47549|1
1649412460000|2022-04-08 10:07:40|47569|47549|47566.5|47546.5|47569|47549|47566.5|47546.5|2
1649412480000|2022-04-08 10:08:00|47562.3|47542.3|47561.5|47541.5|47564.8|47544.8|47561.5|47541.5|3
1649412490000|2022-04-08 10:08:10|47559|47539|47559|47539|47559|47539|47559|47539|0
1649412510000|2022-04-08 10:08:30|47559.8|47539.8|47561.5|47541.5|47563.3|47543.3|47559.8|47539.8|5
1649412520000|2022-04-08 10:08:40|47563.3|47543.3|47565.8|47545.8|47565.8|47545.8|47561.5|47541.5|0
1649412530000|2022-04-08 10:08:50|47565|47545|47561.5|47541.5|47565|47545|47561.5|47541.5|0
1649412540000|2022-04-08 10:09:00|47559|47539|47559|47539|47559|47539|47559|47539|3
1649412550000|2022-04-08 10:09:10|47558.3|47538.3|47556.5|47536.5|47558.3|47538.3|47556.5|47536.5|6
1649412560000|2022-04-08 10:09:20|47559|47539|47556.5|47536.5|47559|47539|47556.5|47536.5|1
1649412570000|2022-04-08 10:09:30|||||||||2
1649412590000|2022-04-08 10:09:50|47555.8|47535.8|47555.8|47535.8|47555.8|47535.8|47555.8|47535.8|0
1649412620000|2022-04-08 10:10:20|47554|47534|47554|47534|47554|47534|47552.3|47532.3|0
1649412630000|2022-04-08 10:10:30|47552.3|47532.3|47552.5|47532.5|47553.3|47533.3|47551.5|47531.5|6
1649412640000|2022-04-08 10:10:40|47553.3|47533.3|47546.5|47526.5|47554|47534|47546.5|47526.5|4
1649412660000|2022-04-08 10:11:00|47544|47524|47546.5|47526.5|47546.5|47526.5|47544|47524|2
1649412670000|2022-04-08 10:11:10|||||||||1
1649412680000|2022-04-08 10:11:20|47544|47524|47544|47524|47544|47524|47544|47524|1
1649412690000|2022-04-08 10:11:30|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|47543.3|47523.3|6
1649412700000|2022-04-08 10:11:40|47544|47524|47544|47524|47544|47524|47544|47524|0
1649412710000|2022-04-08 10:11:50|||||||||32
1649412720000|2022-04-08 10:12:00|47545.8|47525.8|47544|47524|47545.8|47525.8|47544|47524|4
1649412730000|2022-04-08 10:12:10|47541.5|47521.5|47545.8|47525.8|47545.8|47525.8|47541.5|47521.5|9
1649412740000|2022-04-08 10:12:20|47544|47524|47546.5|47526.5|47546.5|47526.5|47544|47524|1
1649412780000|2022-04-08 10:13:00|47544|47524|47543.3|47523.3|47546.5|47526.5|47543.3|47523.3|2
1649412790000|2022-04-08 10:13:10|47544|47524|47524|47504|47544|47524|47524|47504|11
1649412800000|2022-04-08 10:13:20|47524.8|47504.8|47521.5|47501.5|47524.8|47504.8|47521.5|47501.5|8
1649412810000|2022-04-08 10:13:30|47519.8|47499.8|47511.5|47491.5|47519.8|47499.8|47511.5|47491.5|325
1649412820000|2022-04-08 10:13:40|47506.5|47486.5|47509|47489|47509|47489|47506.5|47486.5|5
1649412830000|2022-04-08 10:13:50|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|1
1649412840000|2022-04-08 10:14:00|47505.8|47485.8|47506.5|47486.5|47509|47489|47505.8|47485.8|11
1649412850000|2022-04-08 10:14:10|47504|47484|47506.5|47486.5|47506.5|47486.5|47504|47484|4
1649412860000|2022-04-08 10:14:20|47504|47484|47501.5|47481.5|47506.5|47486.5|47501.5|47481.5|1
1649412880000|2022-04-08 10:14:40|47494|47474|47499|47479|47501.5|47481.5|47494|47474|11
1649412890000|2022-04-08 10:14:50|||||||||4
1649412900000|2022-04-08 10:15:00|47498.3|47478.3|47493.3|47473.3|47498.3|47478.3|47493.3|47473.3|5
1649412910000|2022-04-08 10:15:10|47491.5|47471.5|47490.8|47470.8|47491.5|47471.5|47490.8|47470.8|8
1649412920000|2022-04-08 10:15:20|47493.3|47473.3|47506.5|47486.5|47506.5|47486.5|47493.3|47473.3|24
1649412940000|2022-04-08 10:15:40|||||||||2
1649412950000|2022-04-08 10:15:50|47508.3|47488.3|47516.5|47496.5|47516.5|47496.5|47508.3|47488.3|4
1649412960000|2022-04-08 10:16:00|||||||||1
1649412970000|2022-04-08 10:16:10|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|8
1649412980000|2022-04-08 10:16:20|||||||||21
1649412990000|2022-04-08 10:16:30|47522.5|47502.5|47525.8|47505.8|47526.5|47506.5|47522.5|47502.5|8
1649413000000|2022-04-08 10:16:40|47524|47504|47524|47504|47524|47504|47524|47504|5
1649413010000|2022-04-08 10:16:50|47504|47484|47509|47489|47509|47489|47504|47484|8
1649413020000|2022-04-08 10:17:00|47509.8|47489.8|47511.5|47491.5|47511.5|47491.5|47507.3|47487.3|4
1649413030000|2022-04-08 10:17:10|47512.3|47492.3|47515.8|47495.8|47516.5|47496.5|47511.5|47491.5|0
1649413040000|2022-04-08 10:17:20|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|0
1649413050000|2022-04-08 10:17:30|||||||||1
1649413060000|2022-04-08 10:17:40|47518|47498|47516.5|47496.5|47519|47499|47516.5|47496.5|0
1649413070000|2022-04-08 10:17:50|47514.8|47494.8|47514.8|47494.8|47514.8|47494.8|47514.8|47494.8|2
1649413080000|2022-04-08 10:18:00|47513|47493|47505.8|47485.8|47513|47493|47505.5|47485.5|8
1649413090000|2022-04-08 10:18:10|47504|47484|47504|47484|47504|47484|47504|47484|6
1649413100000|2022-04-08 10:18:20|47505.8|47485.8|47506.5|47486.5|47506.5|47486.5|47505.8|47485.8|3
1649413110000|2022-04-08 10:18:30|47507.3|47487.3|47507.3|47487.3|47507.3|47487.3|47507.3|47487.3|0
1649413120000|2022-04-08 10:18:40|47514|47494|47526.5|47506.5|47526.5|47506.5|47514|47494|6
1649413130000|2022-04-08 10:18:50|||||||||1
1649413140000|2022-04-08 10:19:00|47521.5|47501.5|47519.8|47499.8|47522.3|47502.3|47519.8|47499.8|13
1649413150000|2022-04-08 10:19:10|||||||||1
1649413160000|2022-04-08 10:19:20|||||||||13
1649413170000|2022-04-08 10:19:30|47526.5|47506.5|47531.5|47511.5|47531.5|47511.5|47526.5|47506.5|5
1649413180000|2022-04-08 10:19:40|47534.8|47514.8|47531.5|47511.5|47536.5|47516.5|47531.5|47511.5|3
1649413190000|2022-04-08 10:19:50|||||||||2
1649413210000|2022-04-08 10:20:10|47530.8|47510.8|47526.5|47506.5|47530.8|47510.8|47526.5|47506.5|3
1649413220000|2022-04-08 10:20:20|47527.3|47507.3|47529|47509|47529|47509|47527.3|47507.3|2
1649413240000|2022-04-08 10:20:40|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|47528.3|47508.3|0
1649413250000|2022-04-08 10:20:50|47527.3|47507.3|47534|47514|47534|47514|47527.3|47507.3|3
1649413260000|2022-04-08 10:21:00|47533.3|47513.3|47531.5|47511.5|47533.3|47513.3|47531.5|47511.5|1
1649413280000|2022-04-08 10:21:20|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|1
1649413290000|2022-04-08 10:21:30|47525.8|47505.8|47521.5|47501.5|47525.8|47505.8|47521.5|47501.5|2
1649413300000|2022-04-08 10:21:40|||||||||3
1649413320000|2022-04-08 10:22:00|||||||||4
1649413340000|2022-04-08 10:22:20|47523.3|47503.3|47501.5|47481.5|47523.3|47503.3|47499|47479|10
1649413350000|2022-04-08 10:22:30|47504|47484|47504|47484|47504|47484|47504|47484|2
1649413360000|2022-04-08 10:22:40|47504.8|47484.8|47504|47484|47504.8|47484.8|47504|47484|1
1649413370000|2022-04-08 10:22:50|47506.5|47486.5|47503.3|47483.3|47506.5|47486.5|47503.3|47483.3|4
1649413380000|2022-04-08 10:23:00|47505.8|47485.8|47505.8|47485.8|47505.8|47485.8|47503.3|47483.3|0
1649413390000|2022-04-08 10:23:10|47503.3|47483.3|47503.3|47483.3|47503.3|47483.3|47503.3|47483.3|0
1649413410000|2022-04-08 10:23:30|47504|47484|47504|47484|47504|47484|47504|47484|1
1649413420000|2022-04-08 10:23:40|47504.8|47484.8|47504.8|47484.8|47504.8|47484.8|47504.8|47484.8|0
1649413430000|2022-04-08 10:23:50|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|47506.5|47486.5|0
1649413440000|2022-04-08 10:24:00|47510.8|47490.8|47506.5|47486.5|47510.8|47490.8|47506.5|47486.5|1
1649413450000|2022-04-08 10:24:10|47505.8|47485.8|47504|47484|47505.8|47485.8|47504|47484|1
1649413470000|2022-04-08 10:24:30|47503.3|47483.3|47503.3|47483.3|47505.8|47485.8|47503.3|47483.3|4
1649413480000|2022-04-08 10:24:40|47504|47484|47504|47484|47504|47484|47503.3|47483.3|0
1649413490000|2022-04-08 10:24:50|47499|47479|47501.5|47481.5|47501.5|47481.5|47499|47479|4
1649413500000|2022-04-08 10:25:00|47504|47484|47504|47484|47504|47484|47504|47484|0
1649413510000|2022-04-08 10:25:10|47503.3|47483.3|47501.5|47481.5|47503.3|47483.3|47501.5|47481.5|3
1649413520000|2022-04-08 10:25:20|47500.8|47480.8|47499|47479|47500.8|47480.8|47499|47479|0
1649413540000|2022-04-08 10:25:40|47500.8|47480.8|47501.5|47481.5|47503.3|47483.3|47500.8|47480.8|11
1649413550000|2022-04-08 10:25:50|47503.3|47483.3|47501.5|47481.5|47503.3|47483.3|47501.5|47481.5|13
1649413560000|2022-04-08 10:26:00|47502.3|47482.3|47509|47489|47509|47489|47502.3|47482.3|3
1649413580000|2022-04-08 10:26:20|47508.3|47488.3|47506.5|47486.5|47508.3|47488.3|47506.5|47486.5|3
1649413590000|2022-04-08 10:26:30|47509|47489|47508.3|47488.3|47509|47489|47506.5|47486.5|1
1649413600000|2022-04-08 10:26:40|47506.5|47486.5|47508.3|47488.3|47509|47489|47506.5|47486.5|0
1649413610000|2022-04-08 10:26:50|47509|47489|47508.3|47488.3|47509|47489|47508.3|47488.3|1
1649413620000|2022-04-08 10:27:00|47507.5|47487.5|47505.8|47485.8|47507.5|47487.5|47503.3|47483.3|4
1649413630000|2022-04-08 10:27:10|47506.5|47486.5|47506.5|47486.5|47509|47489|47506.5|47486.5|0
1649413640000|2022-04-08 10:27:20|47507.3|47487.3|47514|47494|47514|47494|47507.3|47487.3|6
1649413650000|2022-04-08 10:27:30|47514.8|47494.8|47514|47494|47514.8|47494.8|47514|47494|0
1649413660000|2022-04-08 10:27:40|47513.3|47493.3|47514|47494|47514|47494|47513.3|47493.3|0
1649413680000|2022-04-08 10:28:00|47514.8|47494.8|47516.5|47496.5|47519.8|47499.8|47514.8|47494.8|2
1649413690000|2022-04-08 10:28:10|||||||||1
1649413710000|2022-04-08 10:28:30|47521.5|47501.5|47521.5|47501.5|47521.5|47501.5|47521.5|47501.5|2
1649413720000|2022-04-08 10:28:40|47520|47500|47516.5|47496.5|47520|47500|47516.5|47496.5|3
1649413730000|2022-04-08 10:28:50|47517.3|47497.3|47516.5|47496.5|47519|47499|47516.5|47496.5|0
1649413740000|2022-04-08 10:29:00|||||||||1
1649413750000|2022-04-08 10:29:10|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|47515.8|47495.8|0
1649413760000|2022-04-08 10:29:20|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|0
1649413780000|2022-04-08 10:29:40|47512.3|47492.3|47516.5|47496.5|47516.5|47496.5|47512.3|47492.3|3
1649413800000|2022-04-08 10:30:00|||||||||1
1649413810000|2022-04-08 10:30:10|47517.3|47497.3|47517.3|47497.3|47517.3|47497.3|47516.5|47496.5|0
1649413820000|2022-04-08 10:30:20|47516.5|47496.5|47521.5|47501.5|47521.5|47501.5|47516.5|47496.5|30
1649413830000|2022-04-08 10:30:30|47522.3|47502.3|47522.3|47502.3|47522.3|47502.3|47522.3|47502.3|0
1649413840000|2022-04-08 10:30:40|47521.5|47501.5|47524|47504|47524.8|47504.8|47521.5|47501.5|1
1649413850000|2022-04-08 10:30:50|||||||||1
1649413860000|2022-04-08 10:31:00|47523.3|47503.3|47521.5|47501.5|47523.3|47503.3|47521.5|47501.5|3
1649413880000|2022-04-08 10:31:20|||||||||5
1649413890000|2022-04-08 10:31:30|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|47526.5|47506.5|3
1649413900000|2022-04-08 10:31:40|47529|47509|47529|47509|47529|47509|47529|47509|0
1649413910000|2022-04-08 10:31:50|47528.3|47508.3|47526.5|47506.5|47528.3|47508.3|47526.5|47506.5|1
1649413920000|2022-04-08 10:32:00|47529|47509|47526.5|47506.5|47529|47509|47526.5|47506.5|5
1649413940000|2022-04-08 10:32:20|47524|47504|47521.5|47501.5|47524|47504|47521.5|47501.5|1
1649413950000|2022-04-08 10:32:30|47520.8|47500.8|47521.5|47501.5|47521.5|47501.5|47520.8|47500.8|0
1649413960000|2022-04-08 10:32:40|47520.8|47500.8|47521.5|47501.5|47521.5|47501.5|47520.8|47500.8|0
1649413970000|2022-04-08 10:32:50|47519.8|47499.8|47520.8|47500.8|47520.8|47500.8|47519.8|47499.8|1
1649413980000|2022-04-08 10:33:00|47519|47499|47516.5|47496.5|47520|47500|47516.5|47496.5|1
1649413990000|2022-04-08 10:33:10|47521.5|47501.5|47519.8|47499.8|47521.5|47501.5|47516.5|47496.5|8
1649414020000|2022-04-08 10:33:40|||||||||4
1649414030000|2022-04-08 10:33:50|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|0
1649414050000|2022-04-08 10:34:10|47519.8|47499.8|47519.8|47499.8|47520.6|47500.6|47519.8|47499.8|5
1649414060000|2022-04-08 10:34:20|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|47516.5|47496.5|1
1649414070000|2022-04-08 10:34:30|47519|47499|47516.5|47496.5|47519|47499|47516.5|47496.5|0
1649414080000|2022-04-08 10:34:40|||||||||3
1649414090000|2022-04-08 10:34:50|47520.8|47500.8|47516.5|47496.5|47520.8|47500.8|47516.5|47496.5|1
1649414100000|2022-04-08 10:35:00|||||||||5
1649414110000|2022-04-08 10:35:10|47515.8|47495.8|47516.5|47496.5|47516.5|47496.5|47514.8|47494.8|0
1649414120000|2022-04-08 10:35:20|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|3
1649414130000|2022-04-08 10:35:30|47519|47499|47519|47499|47519|47499|47519|47499|2
1649414140000|2022-04-08 10:35:40|47518.3|47498.3|47519|47499|47519|47499|47518.3|47498.3|0
1649414150000|2022-04-08 10:35:50|47519.8|47499.8|47524|47504|47524|47504|47519.8|47499.8|2
1649414160000|2022-04-08 10:36:00|47526.5|47506.5|47526.5|47506.5|47531.5|47511.5|47526.5|47506.5|2
1649414170000|2022-04-08 10:36:10|47527.3|47507.3|47529|47509|47529|47509|47527.3|47507.3|0
1649414180000|2022-04-08 10:36:20|47531.5|47511.5|47526.5|47506.5|47531.5|47511.5|47526.5|47506.5|2
1649414190000|2022-04-08 10:36:30|47525.8|47505.8|47523.3|47503.3|47525.8|47505.8|47523.3|47503.3|1
1649414200000|2022-04-08 10:36:40|47524|47504|47524|47504|47524|47504|47524|47504|1
1649414210000|2022-04-08 10:36:50|47523.3|47503.3|47524|47504|47524|47504|47521.5|47501.5|0
1649414220000|2022-04-08 10:37:00|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|0
1649414230000|2022-04-08 10:37:10|47523.3|47503.3|47519.1|47499.1|47523.3|47503.3|47519.1|47499.1|1
1649414240000|2022-04-08 10:37:20|47521.6|47501.6|47519.1|47499.1|47521.6|47501.6|47519.1|47499.1|0
1649414250000|2022-04-08 10:37:30|47518.3|47498.3|47516.6|47496.6|47518.3|47498.3|47516.6|47496.6|2
1649414260000|2022-04-08 10:37:40|47519.1|47499.1|47518.3|47498.3|47519.1|47499.1|47518.3|47498.3|0
1649414270000|2022-04-08 10:37:50|47519.1|47499.1|47516.6|47496.6|47519.1|47499.1|47516.6|47496.6|2
1649414280000|2022-04-08 10:38:00|47519.1|47499.1|47518.3|47498.3|47519.1|47499.1|47518.3|47498.3|1
1649414290000|2022-04-08 10:38:10|47516.6|47496.6|47518.3|47498.3|47518.3|47498.3|47516.6|47496.6|0
1649414300000|2022-04-08 10:38:20|47519.1|47499.1|47521.6|47501.6|47521.6|47501.6|47519.1|47499.1|4
1649414330000|2022-04-08 10:38:50|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|47523.3|47503.3|0
1649414350000|2022-04-08 10:39:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|1
1649414370000|2022-04-08 10:39:30|47517.3|47497.3|47519.1|47499.1|47519.1|47499.1|47517.3|47497.3|2
1649414380000|2022-04-08 10:39:40|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|0
1649414400000|2022-04-08 10:40:00|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|1
1649414410000|2022-04-08 10:40:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|1
1649414420000|2022-04-08 10:40:20|47511.6|47491.6|47509.1|47489.1|47511.6|47491.6|47509.1|47489.1|7
1649414430000|2022-04-08 10:40:30|47509.8|47489.8|47509.1|47489.1|47511.6|47491.6|47509.1|47489.1|1
1649414440000|2022-04-08 10:40:40|47508.3|47488.3|47506.6|47486.6|47508.3|47488.3|47506.6|47486.6|1
1649414450000|2022-04-08 10:40:50|47509.1|47489.1|47511.6|47491.6|47511.6|47491.6|47509.1|47489.1|2
1649414460000|2022-04-08 10:41:00|47510.8|47490.8|47509.1|47489.1|47510.8|47490.8|47509.1|47489.1|0
1649414470000|2022-04-08 10:41:10|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|3
1649414500000|2022-04-08 10:41:40|47505.8|47485.8|47505.8|47485.8|47506.6|47486.6|47505.8|47485.8|1
1649414510000|2022-04-08 10:41:50|47506.6|47486.6|47505.8|47485.8|47506.6|47486.6|47505.8|47485.8|0
1649414520000|2022-04-08 10:42:00|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|1
1649414540000|2022-04-08 10:42:20|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|47508.3|47488.3|4
1649414550000|2022-04-08 10:42:30|47509.1|47489.1|47516.6|47496.6|47516.6|47496.6|47509.1|47489.1|2
1649414560000|2022-04-08 10:42:40|47517.3|47497.3|47519.1|47499.1|47519.1|47499.1|47517.3|47497.3|1
1649414570000|2022-04-08 10:42:50|47520.8|47500.8|47522.5|47502.5|47522.5|47502.5|47520.8|47500.8|1
1649414580000|2022-04-08 10:43:00|47520.8|47500.8|47537.3|47517.3|47537.3|47517.3|47520.8|47500.8|6
1649414590000|2022-04-08 10:43:10|47534.8|47514.8|47531.6|47511.6|47535.6|47515.6|47531.6|47511.6|5
1649414600000|2022-04-08 10:43:20|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|47533.3|47513.3|1
1649414610000|2022-04-08 10:43:30|47531.6|47511.6|47529.1|47509.1|47531.6|47511.6|47529.1|47509.1|1
1649414630000|2022-04-08 10:43:50|47529.8|47509.8|47531.6|47511.6|47531.6|47511.6|47529.8|47509.8|1
1649414650000|2022-04-08 10:44:10|47534.1|47514.1|47534.1|47514.1|47534.1|47514.1|47531.6|47511.6|1
1649414670000|2022-04-08 10:44:30|47534.8|47514.8|47534.1|47514.1|47536.6|47516.6|47534.1|47514.1|3
1649414680000|2022-04-08 10:44:40|47534.8|47514.8|47534.8|47514.8|47534.8|47514.8|47534.1|47514.1|0
1649414690000|2022-04-08 10:44:50|47538.3|47518.3|47535.8|47515.8|47538.3|47518.3|47535.8|47515.8|1
1649414700000|2022-04-08 10:45:00|47536.6|47516.6|47531.6|47511.6|47536.6|47516.6|47531.6|47511.6|2
1649414720000|2022-04-08 10:45:20|47533.3|47513.3|47536.6|47516.6|47536.6|47516.6|47533.3|47513.3|1
1649414740000|2022-04-08 10:45:40|47531.6|47511.6|47531.6|47511.6|47531.6|47511.6|47531.6|47511.6|1
1649414750000|2022-04-08 10:45:50|||||||||5
1649414770000|2022-04-08 10:46:10|||||||||4
1649414790000|2022-04-08 10:46:30|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|47525.8|47505.8|2
1649414800000|2022-04-08 10:46:40|47525.1|47505.1|47519.1|47499.1|47525.1|47505.1|47519.1|47499.1|0
1649414810000|2022-04-08 10:46:50|47517.3|47497.3|47516.6|47496.6|47519.1|47499.1|47516.6|47496.6|4
1649414820000|2022-04-08 10:47:00|||||||||2
1649414830000|2022-04-08 10:47:10|47521.6|47501.6|47519.1|47499.1|47521.6|47501.6|47519.1|47499.1|1
1649414840000|2022-04-08 10:47:20|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|1
1649414850000|2022-04-08 10:47:30|47519.1|47499.1|47518.3|47498.3|47519.1|47499.1|47518.3|47498.3|2
1649414860000|2022-04-08 10:47:40|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|47516.6|47496.6|0
1649414870000|2022-04-08 10:47:50|47518.3|47498.3|47518.3|47498.3|47518.3|47498.3|47516.6|47496.6|0
1649414880000|2022-04-08 10:48:00|47515.8|47495.8|47514.1|47494.1|47518.3|47498.3|47514.1|47494.1|2
1649414890000|2022-04-08 10:48:10|||||||||1
1649414900000|2022-04-08 10:48:20|47513.3|47493.3|47511.6|47491.6|47513.3|47493.3|47511.6|47491.6|0
1649414910000|2022-04-08 10:48:30|47510.8|47490.8|47509.1|47489.1|47510.8|47490.8|47509.1|47489.1|0
1649414950000|2022-04-08 10:49:10|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|47506.6|47486.6|3
1649414960000|2022-04-08 10:49:20|47507.3|47487.3|47509.1|47489.1|47509.1|47489.1|47507.3|47487.3|2
1649415000000|2022-04-08 10:50:00|47515.8|47495.8|47518.3|47498.3|47518.3|47498.3|47515.8|47495.8|2
1649415010000|2022-04-08 10:50:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|3
1649415020000|2022-04-08 10:50:20|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|0
1649415030000|2022-04-08 10:50:30|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|47524.1|47504.1|0
1649415040000|2022-04-08 10:50:40|||||||||2
1649415050000|2022-04-08 10:50:50|47524.8|47504.8|47524.1|47504.1|47526.6|47506.6|47524.1|47504.1|1
1649415060000|2022-04-08 10:51:00|47524.8|47504.8|47524.1|47504.1|47524.8|47504.8|47524.1|47504.1|1
1649415080000|2022-04-08 10:51:20|||||||||1
1649415090000|2022-04-08 10:51:30|47522.3|47502.3|47520.8|47500.8|47522.3|47502.3|47520.8|47500.8|1
1649415100000|2022-04-08 10:51:40|||||||||1
1649415130000|2022-04-08 10:52:10|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|47519.1|47499.1|1
1649415140000|2022-04-08 10:52:20|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|0
1649415150000|2022-04-08 10:52:30|47519.1|47499.1|47518.3|47498.3|47519.1|47499.1|47518.3|47498.3|1
1649415160000|2022-04-08 10:52:40|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|47520.8|47500.8|0
1649415170000|2022-04-08 10:52:50|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|47521.6|47501.6|0
1649415190000|2022-04-08 10:53:10|||||||||1
1649415200000|2022-04-08 10:53:20|47522.3|47502.3|47534.1|47514.1|47534.1|47514.1|47522.3|47502.3|3
1649415210000|2022-04-08 10:53:30|47533.3|47513.3|47534.1|47514.1|47534.1|47514.1|47531.6|47511.6|1
1649415230000|2022-04-08 10:53:50|47534.8|47514.8|47537.3|47517.3|47537.3|47517.3|47534.8|47514.8|4
1649415240000|2022-04-08 10:54:00|47536.6|47516.6|47533.3|47513.3|47536.6|47516.6|47533.3|47513.3|3
1649415250000|2022-04-08 10:54:10|47531.6|47511.6|47526.6|47506.6|47531.6|47511.6|47526.6|47506.6|2
1649415260000|2022-04-08 10:54:20|||||||||1
1649415270000|2022-04-08 10:54:30|47528.1|47508.1|47533.1|47513.1|47533.1|47513.1|47528.1|47508.1|137
1649415280000|2022-04-08 10:54:40|47531.3|47511.3|47528.1|47508.1|47531.3|47511.3|47528.1|47508.1|1
1649415300000|2022-04-08 10:55:00|47528.8|47508.8|47530.6|47510.6|47530.6|47510.6|47528.8|47508.8|2
1649415310000|2022-04-08 10:55:10|47533.1|47513.1|47534.6|47514.6|47534.6|47514.6|47533.1|47513.1|4
1649415320000|2022-04-08 10:55:20|47535.3|47515.3|47555.8|47535.8|47555.8|47535.8|47535.3|47515.3|5
1649415330000|2022-04-08 10:55:30|47558.3|47538.3|47559.1|47539.1|47559.1|47539.1|47558.3|47538.3|5
1649415340000|2022-04-08 10:55:40|47557.3|47537.3|47551.3|47531.3|47557.3|47537.3|47548.8|47528.8|2
1649415350000|2022-04-08 10:55:50|47553.1|47533.1|47554.8|47534.8|47554.8|47534.8|47553.1|47533.1|1
1649415360000|2022-04-08 10:56:00|||||||||1
1649415370000|2022-04-08 10:56:10|47554.1|47534.1|47554.1|47534.1|47554.1|47534.1|47554.1|47534.1|1
1649415380000|2022-04-08 10:56:20|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|47552.3|47532.3|1
1649415390000|2022-04-08 10:56:30|47550.6|47530.6|47548.8|47528.8|47553.1|47533.1|47548.8|47528.8|1
1649415400000|2022-04-08 10:56:40|47550.6|47530.6|47550.6|47530.6|47550.6|47530.6|47550.6|47530.6|0
1649415410000|2022-04-08 10:56:50|47548.8|47528.8|47550.6|47530.6|47550.6|47530.6|47548.8|47528.8|0
1649415420000|2022-04-08 10:57:00|47553.1|47533.1|47549.8|47529.8|47553.1|47533.1|47549.8|47529.8|2
1649415430000|2022-04-08 10:57:10|47548.1|47528.1|47548.1|47528.1|47548.1|47528.1|47548.1|47528.1|0
1649415440000|2022-04-08 10:57:20|47549.8|47529.8|47550.6|47530.6|47550.6|47530.6|47549.8|47529.8|1
1649415460000|2022-04-08 10:57:40|47549.8|47529.8|47548.1|47528.1|47549.8|47529.8|47548.1|47528.1|1
1649415470000|2022-04-08 10:57:50|47543.1|47523.1|47538.1|47518.1|47543.1|47523.1|47538.1|47518.1|8
1649415490000|2022-04-08 10:58:10|47536.3|47516.3|47538.1|47518.1|47538.1|47518.1|47536.3|47516.3|0
1649415500000|2022-04-08 10:58:20|47540.6|47520.6|47540.6|47520.6|47543.1|47523.1|47540.6|47520.6|2
1649415510000|2022-04-08 10:58:30|47538.1|47518.1|47538.1|47518.1|47539.8|47519.8|47538.1|47518.1|2
1649415520000|2022-04-08 10:58:40|47538.8|47518.8|47540.6|47520.6|47540.6|47520.6|47538.8|47518.8|2
1649415530000|2022-04-08 10:58:50|47545.6|47525.6|47549.8|47529.8|47553.1|47533.1|47545.6|47525.6|2
1649415540000|2022-04-08 10:59:00|47548.1|47528.1|47553.8|47533.8|47553.8|47533.8|47548.1|47528.1|1
1649415550000|2022-04-08 10:59:10|47553.1|47533.1|47551.3|47531.3|47553.1|47533.1|47551.3|47531.3|3
1649415560000|2022-04-08 10:59:20|47553.1|47533.1|47549.8|47529.8|47553.1|47533.1|47548.1|47528.1|2
1649415570000|2022-04-08 10:59:30|47548.1|47528.1|47548.1|47528.1|47550.6|47530.6|47548.1|47528.1|1
1649415580000|2022-04-08 10:59:40|||||||||6
1649415600000|2022-04-08 11:00:00|47541.3|47521.3|47538.1|47518.1|47543.1|47523.1|47535.6|47515.6|9
1649415610000|2022-04-08 11:00:10|47540.6|47520.6|47543.1|47523.1|47543.1|47523.1|47540.6|47520.6|1
1649415620000|2022-04-08 11:00:20|47545.6|47525.6|47545.6|47525.6|47548.8|47528.8|47545.6|47525.6|4
1649415630000|2022-04-08 11:00:30|47548.1|47528.1|47543.1|47523.1|47548.1|47528.1|47543.1|47523.1|2
1649415640000|2022-04-08 11:00:40|47545.6|47525.6|47543.1|47523.1|47545.6|47525.6|47543.1|47523.1|0
1649415650000|2022-04-08 11:00:50|47546.3|47526.3|47548.1|47528.1|47548.1|47528.1|47546.3|47526.3|4
1649415660000|2022-04-08 11:01:00|||||||||1
1649415670000|2022-04-08 11:01:10|47549.8|47529.8|47549.8|47529.8|47552.3|47532.3|47549.8|47529.8|1
1649415680000|2022-04-08 11:01:20|47548.1|47528.1|47548.1|47528.1|47548.1|47528.1|47548.1|47528.1|0
1649415690000|2022-04-08 11:01:30|47545.6|47525.6|47545.6|47525.6|47545.6|47525.6|47545.6|47525.6|1
1649415700000|2022-04-08 11:01:40|47543.1|47523.1|47543.1|47523.1|47543.1|47523.1|47543.1|47523.1|4
1649415720000|2022-04-08 11:02:00|47545.6|47525.6|47545.6|47525.6|47548.1|47528.1|47545.6|47525.6|0
1649415730000|2022-04-08 11:02:10|47547.3|47527.3|47544.8|47524.8|47548.1|47528.1|47544.8|47524.8|3
1649415760000|2022-04-08 11:02:40|47545.6|47525.6|47544.8|47524.8|47545.6|47525.6|47544.8|47524.8|2
1649415770000|2022-04-08 11:02:50|47542.3|47522.3|47523.8|47503.8|47542.3|47522.3|47523.8|47503.8|11
1649415780000|2022-04-08 11:03:00|47523.1|47503.1|47528.1|47508.1|47529.8|47509.8|47523.1|47503.1|0
1649415790000|2022-04-08 11:03:10|47527.3|47507.3|47525.6|47505.6|47527.3|47507.3|47525.6|47505.6|0
1649415800000|2022-04-08 11:03:20|47523.1|47503.1|47525.6|47505.6|47525.6|47505.6|47523.1|47503.1|0
1649415810000|2022-04-08 11:03:30|47523.1|47503.1|47525.6|47505.6|47526.3|47506.3|47523.1|47503.1|0
1649415820000|2022-04-08 11:03:40|47524.8|47504.8|47525.6|47505.6|47527.3|47507.3|47523.1|47503.1|0
1649415830000|2022-04-08 11:03:50|47524.8|47504.8|47527.3|47507.3|47527.3|47507.3|47523.1|47503.1|0
1649415840000|2022-04-08 11:04:00|47525.6|47505.6|47518.1|47498.1|47527.3|47507.3|47518.1|47498.1|4
1649415860000|2022-04-08 11:04:20|47515.6|47495.6|47515.6|47495.6|47518.1|47498.1|47515.6|47495.6|4
1649415870000|2022-04-08 11:04:30|47518.1|47498.1|47513.1|47493.1|47518.1|47498.1|47513.1|47493.1|3
1649415880000|2022-04-08 11:04:40|47512.3|47492.3|47510.6|47490.6|47512.3|47492.3|47510.6|47490.6|4
1649415890000|2022-04-08 11:04:50|47511.3|47491.3|47513.1|47493.1|47513.1|47493.1|47511.3|47491.3|2
1649415910000|2022-04-08 11:05:10|47515.6|47495.6|47518.1|47498.1|47518.1|47498.1|47515.6|47495.6|1
1649415920000|2022-04-08 11:05:20|47517.3|47497.3|47510.6|47490.6|47518.1|47498.1|47510.6|47490.6|3
1649415930000|2022-04-08 11:05:30|47513.1|47493.1|47513.1|47493.1|47513.1|47493.1|47513.1|47493.1|1
1649415940000|2022-04-08 11:05:40|47509.8|47489.8|47508.1|47488.1|47509.8|47489.8|47508.1|47488.1|0
1649415960000|2022-04-08 11:06:00|47507.3|47487.3|47505.6|47485.6|47507.3|47487.3|47505.6|47485.6|2
1649415970000|2022-04-08 11:06:10|47506.3|47486.3|47508.1|47488.1|47508.1|47488.1|47505.6|47485.6|0
1649415980000|2022-04-08 11:06:20|47503.8|47483.8|47503.1|47483.1|47505.6|47485.6|47503.1|47483.1|4
1649415990000|2022-04-08 11:06:30|47504.8|47484.8|47505.6|47485.6|47505.6|47485.6|47504.8|47484.8|0
1649416000000|2022-04-08 11:06:40|47503.1|47483.1|47503.1|47483.1|47503.1|47483.1|47503.1|47483.1|1
1649416040000|2022-04-08 11:07:20|47502.3|47482.3|47498.1|47478.1|47503.1|47483.1|47498.1|47478.1|6
1649416080000|2022-04-08 11:08:00|||||||||2
1649416090000|2022-04-08 11:08:10|||||||||1
1649416100000|2022-04-08 11:08:20|47498.9|47478.9|47490.6|47470.6|47498.9|47478.9|47488.9|47468.9|11
1649416110000|2022-04-08 11:08:30|47480.6|47460.6|47474.8|47454.8|47480.6|47460.6|47474.8|47454.8|10
1649416120000|2022-04-08 11:08:40|47474.1|47454.1|47458.1|47438.1|47474.1|47454.1|47457.1|47437.1|12
1649416130000|2022-04-08 11:08:50|47463.1|47443.1|47454.1|47434.1|47463.1|47443.1|47454.1|47434.1|9
1649416140000|2022-04-08 11:09:00|47451.6|47431.6|47445.6|47425.6|47451.6|47431.6|47445.6|47425.6|10
1649416150000|2022-04-08 11:09:10|47447.3|47427.3|47447.3|47427.3|47447.3|47427.3|47447.3|47427.3|2
1649416160000|2022-04-08 11:09:20|47446.6|47426.6|47440.6|47420.6|47446.6|47426.6|47440.6|47420.6|1
1649416170000|2022-04-08 11:09:30|47443.1|47423.1|47445.6|47425.6|47446.4|47426.4|47443.1|47423.1|7
1649416190000|2022-04-08 11:09:50|47443.1|47423.1|47443.1|47423.1|47445.6|47425.6|47443.1|47423.1|4
1649416200000|2022-04-08 11:10:00|47438.1|47418.1|47438.1|47418.1|47438.1|47418.1|47435.6|47415.6|7
1649416210000|2022-04-08 11:10:10|47438.9|47418.9|47440.6|47420.6|47440.6|47420.6|47438.9|47418.9|0
1649416220000|2022-04-08 11:10:20|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|47443.1|47423.1|2
1649416230000|2022-04-08 11:10:30|47445.6|47425.6|47435.6|47415.6|47445.6|47425.6|47435.6|47415.6|8
1649416240000|2022-04-08 11:10:40|47423.1|47403.1|47420.6|47400.6|47423.1|47403.1|47420.6|47400.6|11
1649416250000|2022-04-08 11:10:50|47423.1|47403.1|47428.1|47408.1|47428.1|47408.1|47423.1|47403.1|1
1649416260000|2022-04-08 11:11:00|||||||||6
1649416270000|2022-04-08 11:11:10|47430.6|47410.6|47433.1|47413.1|47433.1|47413.1|47430.6|47410.6|1
1649416280000|2022-04-08 11:11:20|47432.3|47412.3|47418.1|47398.1|47432.3|47412.3|47418.1|47398.1|4
1649416290000|2022-04-08 11:11:30|47421.4|47401.4|47423.1|47403.1|47423.1|47403.1|47421.4|47401.4|1
1649416300000|2022-04-08 11:11:40|47421.4|47401.4|47453.9|47433.9|47456.4|47436.4|47421.4|47401.4|12
1649416310000|2022-04-08 11:11:50|47455.6|47435.6|47455.6|47435.6|47455.6|47435.6|47455.6|47435.6|0
1649416320000|2022-04-08 11:12:00|47454.8|47434.8|47453.1|47433.1|47454.8|47434.8|47448.1|47428.1|7
1649416340000|2022-04-08 11:12:20|47451.4|47431.4|47460.6|47440.6|47460.6|47440.6|47451.4|47431.4|2
1649416350000|2022-04-08 11:12:30|47463.1|47443.1|47473.1|47453.1|47473.1|47453.1|47463.1|47443.1|2
1649416360000|2022-04-08 11:12:40|47475.6|47455.6|47475.6|47455.6|47475.6|47455.6|47475.6|47455.6|2
1649416370000|2022-04-08 11:12:50|47488.1|47468.1|47490.6|47470.6|47493.1|47473.1|47488.1|47468.1|4
1649416380000|2022-04-08 11:13:00|47491.4|47471.4|47493.1|47473.1|47493.1|47473.1|47491.4|47471.4|0
1649416400000|2022-04-08 11:13:20|47490.6|47470.6|47473.1|47453.1|47490.6|47470.6|47470.6|47450.6|23
1649416410000|2022-04-08 11:13:30|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|47478.1|47458.1|5
1649416440000|2022-04-08 11:14:00|47483.1|47463.1|47471.4|47451.4|47483.1|47463.1|47471.4|47451.4|3
1649416450000|2022-04-08 11:14:10|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47471.4|47451.4|0
1649416460000|2022-04-08 11:14:20|47471.4|47451.4|47473.1|47453.1|47473.1|47453.1|47470.6|47450.6|2
1649416470000|2022-04-08 11:14:30|47475.6|47455.6|47476.4|47456.4|47476.4|47456.4|47475.6|47455.6|4
1649416490000|2022-04-08 11:14:50|47475.6|47455.6|47473.1|47453.1|47476.4|47456.4|47473.1|47453.1|3
1649416500000|2022-04-08 11:15:00|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|47473.9|47453.9|1
1649416510000|2022-04-08 11:15:10|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|1
1649416520000|2022-04-08 11:15:20|||||||||1
1649416530000|2022-04-08 11:15:30|47473.9|47453.9|47478.1|47458.1|47478.1|47458.1|47473.9|47453.9|1
1649416540000|2022-04-08 11:15:40|47480.6|47460.6|47485.6|47465.6|47485.6|47465.6|47480.6|47460.6|4
1649416550000|2022-04-08 11:15:50|47483.1|47463.1|47488.1|47468.1|47488.1|47468.1|47483.1|47463.1|0
1649416590000|2022-04-08 11:16:30|||||||||2
1649416600000|2022-04-08 11:16:40|47490.6|47470.6|47485.6|47465.6|47490.6|47470.6|47485.6|47465.6|2
1649416640000|2022-04-08 11:17:20|47486.4|47466.4|47488.1|47468.1|47488.1|47468.1|47486.4|47466.4|2
1649416660000|2022-04-08 11:17:40|||||||||2
1649416670000|2022-04-08 11:17:50|||||||||1
1649416680000|2022-04-08 11:18:00|47488.9|47468.9|47488.1|47468.1|47488.9|47468.9|47488.1|47468.1|47
1649416690000|2022-04-08 11:18:10|47486.4|47466.4|47485.6|47465.6|47486.4|47466.4|47485.6|47465.6|0
1649416700000|2022-04-08 11:18:20|||||||||1
1649416710000|2022-04-08 11:18:30|47484.9|47464.9|47480.6|47460.6|47484.9|47464.9|47480.6|47460.6|2
1649416720000|2022-04-08 11:18:40|47477.1|47457.1|47475.4|47455.4|47477.1|47457.1|47475.4|47455.4|1
1649416730000|2022-04-08 11:18:50|47477.1|47457.1|47480.6|47460.6|47480.6|47460.6|47477.1|47457.1|3
1649416740000|2022-04-08 11:19:00|47481.4|47461.4|47483.1|47463.1|47483.1|47463.1|47478.9|47458.9|1
1649416750000|2022-04-08 11:19:10|47478.1|47458.1|47474.6|47454.6|47478.1|47458.1|47474.6|47454.6|4
1649416760000|2022-04-08 11:19:20|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|47473.1|47453.1|2
1649416770000|2022-04-08 11:19:30|||||||||1
1649416780000|2022-04-08 11:19:40|47471.4|47451.4|47471.4|47451.4|47473.1|47453.1|47471.4|47451.4|0
1649416790000|2022-04-08 11:19:50|47470.6|47450.6|47470.6|47450.6|47471.4|47451.4|47470.6|47450.6|0
1649416800000|2022-04-08 11:20:00|47468.9|47448.9|47471.4|47451.4|47471.4|47451.4|47468.9|47448.9|0
1649416810000|2022-04-08 11:20:10|47473.1|47453.1|47475.6|47455.6|47475.6|47455.6|47473.1|47453.1|2
1649416820000|2022-04-08 11:20:20|||||||||1
1649416850000|2022-04-08 11:20:50|47474.9|47454.9|47473.1|47453.1|47474.9|47454.9|47473.1|47453.1|0
1649416870000|2022-04-08 11:21:10|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|47472.4|47452.4|1
1649416880000|2022-04-08 11:21:20|47470.6|47450.6|47465.6|47445.6|47470.6|47450.6|47465.6|47445.6|4
1649416890000|2022-04-08 11:21:30|47464.1|47444.1|47458.1|47438.1|47464.1|47444.1|47458.1|47438.1|14
1649416920000|2022-04-08 11:22:00|47460.6|47440.6|47466.4|47446.4|47466.4|47446.4|47460.6|47440.6|5
1649416930000|2022-04-08 11:22:10|47463.1|47443.1|47461.4|47441.4|47463.1|47443.1|47460.6|47440.6|6
1649416940000|2022-04-08 11:22:20|47462.4|47442.4|47462.4|47442.4|47463.1|47443.1|47460.6|47440.6|0
1649416950000|2022-04-08 11:22:30|47460.6|47440.6|47463.1|47443.1|47463.1|47443.1|47460.6|47440.6|0
1649417010000|2022-04-08 11:23:30|||||||||1
1649417020000|2022-04-08 11:23:40|47463.9|47443.9|47468.1|47448.1|47468.1|47448.1|47463.9|47443.9|0
1649417030000|2022-04-08 11:23:50|47467.4|47447.4|47467.4|47447.4|47467.4|47447.4|47467.4|47447.4|1
1649417040000|2022-04-08 11:24:00|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|47468.1|47448.1|0
1649417050000|2022-04-08 11:24:10|47470.6|47450.6|47466.4|47446.4|47470.6|47450.6|47466.4|47446.4|1
1649417060000|2022-04-08 11:24:20|47463.1|47443.1|47463.1|47443.1|47463.1|47443.1|47460.6|47440.6|1
1649417070000|2022-04-08 11:24:30|47462.4|47442.4|47463.1|47443.1|47463.1|47443.1|47460.6|47440.6|0
1649417080000|2022-04-08 11:24:40|47473.1|47453.1|47480.6|47460.6|47480.6|47460.6|47473.1|47453.1|6
1649417090000|2022-04-08 11:24:50|47482.1|47462.1|47488.1|47468.1|47490.6|47470.6|47482.1|47462.1|3
1649417100000|2022-04-08 11:25:00|47488.9|47468.9|47495.6|47475.6|47495.6|47475.6|47488.9|47468.9|1
1649417110000|2022-04-08 11:25:10|47496.4|47476.4|47500.6|47480.6|47500.6|47480.6|47496.4|47476.4|3
1649417120000|2022-04-08 11:25:20|47503.1|47483.1|47512.4|47492.4|47512.4|47492.4|47503.1|47483.1|3
1649417130000|2022-04-08 11:25:30|47510.6|47490.6|47513.1|47493.1|47513.1|47493.1|47509.9|47489.9|7
1649417140000|2022-04-08 11:25:40|47526.4|47506.4|47528.1|47508.1|47528.1|47508.1|47526.4|47506.4|5
1649417150000|2022-04-08 11:25:50|47529.6|47509.6|47540.6|47520.6|47543.1|47523.1|47529.6|47509.6|23
1649417160000|2022-04-08 11:26:00|47543.1|47523.1|47553.1|47533.1|47553.1|47533.1|47543.1|47523.1|6
1649417170000|2022-04-08 11:26:10|47550.6|47530.6|47571.4|47551.4|47571.4|47551.4|47550.6|47530.6|12
1649417180000|2022-04-08 11:26:20|47573.1|47553.1|47566.4|47546.4|47573.1|47553.1|47566.4|47546.4|4
1649417190000|2022-04-08 11:26:30|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|9
1649417200000|2022-04-08 11:26:40|47568.9|47548.9|47568.1|47548.1|47570.6|47550.6|47568.1|47548.1|4
1649417210000|2022-04-08 11:26:50|47567.4|47547.4|47573.1|47553.1|47573.1|47553.1|47565.6|47545.6|2
1649417220000|2022-04-08 11:27:00|47572.4|47552.4|47570.6|47550.6|47573.1|47553.1|47570.6|47550.6|2
1649417230000|2022-04-08 11:27:10|47568.1|47548.1|47573.1|47553.1|47573.1|47553.1|47568.1|47548.1|7
1649417240000|2022-04-08 11:27:20|||||||||3
1649417250000|2022-04-08 11:27:30|||||||||1
1649417260000|2022-04-08 11:27:40|47571.4|47551.4|47573.1|47553.1|47573.1|47553.1|47570.6|47550.6|2
1649417270000|2022-04-08 11:27:50|47570.6|47550.6|47568.1|47548.1|47570.6|47550.6|47568.1|47548.1|3
1649417280000|2022-04-08 11:28:00|||||||||2
1649417300000|2022-04-08 11:28:20|47567.4|47547.4|47568.1|47548.1|47568.1|47548.1|47564.9|47544.9|0
1649417310000|2022-04-08 11:28:30|||||||||1
1649417320000|2022-04-08 11:28:40|47566.4|47546.4|47563.9|47543.9|47566.4|47546.4|47563.9|47543.9|2
1649417330000|2022-04-08 11:28:50|47564.6|47544.6|47566.4|47546.4|47566.4|47546.4|47564.6|47544.6|276
1649417340000|2022-04-08 11:29:00|47568.1|47548.1|47569.1|47549.1|47569.9|47549.9|47568.1|47548.1|11
1649417350000|2022-04-08 11:29:10|47569.9|47549.9|47569.9|47549.9|47569.9|47549.9|47569.9|47549.9|0
1649417360000|2022-04-08 11:29:20|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|3
1649417380000|2022-04-08 11:29:40|47564.9|47544.9|47564.9|47544.9|47564.9|47544.9|47564.9|47544.9|3
1649417390000|2022-04-08 11:29:50|47562.4|47542.4|47564.9|47544.9|47564.9|47544.9|47562.4|47542.4|0
1649417400000|2022-04-08 11:30:00|47564.1|47544.1|47562.4|47542.4|47564.9|47544.9|47562.4|47542.4|1
1649417410000|2022-04-08 11:30:10|47561.6|47541.6|47562.4|47542.4|47562.4|47542.4|47561.6|47541.6|1
1649417420000|2022-04-08 11:30:20|47564.9|47544.9|47564.1|47544.1|47564.9|47544.9|47559.9|47539.9|13
1649417430000|2022-04-08 11:30:30|47566.6|47546.6|47559.9|47539.9|47566.6|47546.6|47559.9|47539.9|6
1649417440000|2022-04-08 11:30:40|47558.1|47538.1|47562.4|47542.4|47562.4|47542.4|47558.1|47538.1|4
1649417450000|2022-04-08 11:30:50|47564.1|47544.1|47564.1|47544.1|47564.1|47544.1|47564.1|47544.1|0
1649417460000|2022-04-08 11:31:00|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|47561.6|47541.6|4
1649417470000|2022-04-08 11:31:10|47559.9|47539.9|47559.9|47539.9|47561.6|47541.6|47559.9|47539.9|0
1649417480000|2022-04-08 11:31:20|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|47556.6|47536.6|3
1649417500000|2022-04-08 11:31:40|47555.9|47535.9|47549.1|47529.1|47555.9|47535.9|47549.1|47529.1|4
1649417510000|2022-04-08 11:31:50|47551.6|47531.6|47551.6|47531.6|47551.6|47531.6|47551.6|47531.6|3
1649417520000|2022-04-08 11:32:00|47552.4|47532.4|47566.6|47546.6|47566.6|47546.6|47552.4|47532.4|3
1649417530000|2022-04-08 11:32:10|47569.1|47549.1|47584.9|47564.9|47590.1|47570.1|47569.1|47549.1|23
1649417540000|2022-04-08 11:32:20|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|47589.1|47569.1|2
1649417550000|2022-04-08 11:32:30|47591.6|47571.6|47592.4|47572.4|47592.4|47572.4|47591.6|47571.6|245
1649417560000|2022-04-08 11:32:40|47590.6|47570.6|47593.1|47573.1|47595.6|47575.6|47590.6|47570.6|4
1649417570000|2022-04-08 11:32:50|47591.4|47571.4|47588.1|47568.1|47591.4|47571.4|47588.1|47568.1|9
1649417580000|2022-04-08 11:33:00|47587.4|47567.4|47579.9|47559.9|47587.4|47567.4|47579.9|47559.9|4
1649417590000|2022-04-08 11:33:10|47581.6|47561.6|47582.4|47562.4|47582.4|47562.4|47580.9|47560.9|5
1649417600000|2022-04-08 11:33:20|47581.6|47561.6|47579.9|47559.9|47581.6|47561.6|47579.9|47559.9|9
1649417610000|2022-04-08 11:33:30|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|47578.1|47558.1|270
1649417620000|2022-04-08 11:33:40|47578.9|47558.9|47578.1|47558.1|47578.9|47558.9|47578.1|47558.1|1
1649417630000|2022-04-08 11:33:50|47578.9|47558.9|47580.6|47560.6|47583.1|47563.1|47578.9|47558.9|3
1649417640000|2022-04-08 11:34:00|47579.9|47559.9|47579.9|47559.9|47580.6|47560.6|47579.9|47559.9|1
1649417650000|2022-04-08 11:34:10|47582.4|47562.4|47582.4|47562.4|47582.4|47562.4|47582.4|47562.4|1
1649417660000|2022-04-08 11:34:20|47598.1|47578.1|47598.1|47578.1|47601.4|47581.4|47593.1|47573.1|11
1649417670000|2022-04-08 11:34:30|47596.4|47576.4|47584.9|47564.9|47596.4|47576.4|47584.9|47564.9|11
1649417680000|2022-04-08 11:34:40|47583.9|47563.9|47588.1|47568.1|47588.9|47568.9|47583.9|47563.9|3
1649417690000|2022-04-08 11:34:50|47590.6|47570.6|47608.1|47588.1|47614.9|47594.9|47590.6|47570.6|17
1649417700000|2022-04-08 11:35:00|47607.4|47587.4|47566.4|47546.4|47608.1|47588.1|47566.4|47546.4|24
1649417710000|2022-04-08 11:35:10|47564.9|47544.9|47535.6|47515.6|47564.9|47544.9|47535.6|47515.6|10
1649417720000|2022-04-08 11:35:20|47534.9|47514.9|47529.9|47509.9|47536.4|47516.4|47528.1|47508.1|7
1649417730000|2022-04-08 11:35:30|47528.1|47508.1|47535.4|47515.4|47535.4|47515.4|47528.1|47508.1|5
1649417740000|2022-04-08 11:35:40|47536.1|47516.1|47554.6|47534.6|47554.6|47534.6|47536.1|47516.1|5
1649417750000|2022-04-08 11:35:50|47555.4|47535.4|47570.6|47550.6|47575.6|47555.6|47555.4|47535.4|7
1649417760000|2022-04-08 11:36:00|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|47568.1|47548.1|0
1649417780000|2022-04-08 11:36:20|47567.4|47547.4|47565.6|47545.6|47567.4|47547.4|47565.6|47545.6|1
1649417800000|2022-04-08 11:36:40|47568.1|47548.1|47570.6|47550.6|47570.6|47550.6|47568.1|47548.1|2
1649417810000|2022-04-08 11:36:50|47571.4|47551.4|47571.4|47551.4|47571.4|47551.4|47571.4|47551.4|0
1649417820000|2022-04-08 11:37:00|47573.9|47553.9|47575.6|47555.6|47575.6|47555.6|47573.9|47553.9|1
1649417830000|2022-04-08 11:37:10|47574.9|47554.9|47568.1|47548.1|47574.9|47554.9|47568.1|47548.1|2
1649417840000|2022-04-08 11:37:20|47567.4|47547.4|47573.1|47553.1|47573.1|47553.1|47567.4|47547.4|2
1649417860000|2022-04-08 11:37:40|||||||||2
1649417880000|2022-04-08 11:38:00|47574.9|47554.9|47582.4|47562.4|47582.4|47562.4|47574.9|47554.9|4
1649417890000|2022-04-08 11:38:10|47583.1|47563.1|47583.9|47563.9|47583.9|47563.9|47581.4|47561.4|5
1649417900000|2022-04-08 11:38:20|47584.6|47564.6|47591.4|47571.4|47591.4|47571.4|47584.6|47564.6|1
1649417910000|2022-04-08 11:38:30|47590.6|47570.6|47588.9|47568.9|47590.6|47570.6|47588.9|47568.9|0
1649417920000|2022-04-08 11:38:40|47588.1|47568.1|47588.9|47568.9|47588.9|47568.9|47588.1|47568.1|0
1649417930000|2022-04-08 11:38:50|47588.1|47568.1|47588.1|47568.1|47588.1|47568.1|47588.1|47568.1|0
1649417940000|2022-04-08 11:39:00|47591.4|47571.4|47606.4|47586.4|47606.4|47586.4|47591.4|47571.4|4
1649417950000|2022-04-08 11:39:10|47608.1|47588.1|47607.4|47587.4|47608.1|47588.1|47607.4|47587.4|2
1649417960000|2022-04-08 11:39:20|47603.9|47583.9|47608.1|47588.1|47608.9|47588.9|47603.9|47583.9|5
1649417970000|2022-04-08 11:39:30|47608.9|47588.9|47610.6|47590.6|47610.6|47590.6|47608.9|47588.9|1
1649417980000|2022-04-08 11:39:40|47609.9|47589.9|47608.1|47588.1|47609.9|47589.9|47608.1|47588.1|9
1649417990000|2022-04-08 11:39:50|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|47609.9|47589.9|11
1649418000000|2022-04-08 11:40:00|47612.4|47592.4|47629.6|47609.6|47629.6|47609.6|47612.4|47592.4|9
1649418010000|2022-04-08 11:40:10|47628.9|47608.9|47619.6|47599.6|47633.1|47613.1|47619.6|47599.6|10
1649418020000|2022-04-08 11:40:20|47618.9|47598.9|47621.4|47601.4|47621.4|47601.4|47618.9|47598.9|3
1649418030000|2022-04-08 11:40:30|47623.1|47603.1|47619.9|47599.9|47623.1|47603.1|47619.9|47599.9|4
1649418050000|2022-04-08 11:40:50|||||||||1
1649418060000|2022-04-08 11:41:00|47619.1|47599.1|47603.9|47583.9|47619.1|47599.1|47603.9|47583.9|1
1649418070000|2022-04-08 11:41:10|||||||||1
1649418080000|2022-04-08 11:41:20|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|47608.1|47588.1|0
1649418090000|2022-04-08 11:41:30|||||||||1
1649418100000|2022-04-08 11:41:40|47610.6|47590.6|47611.4|47591.4|47611.4|47591.4|47610.6|47590.6|2
1649418110000|2022-04-08 11:41:50|47612.9|47592.9|47612.1|47592.1|47612.9|47592.9|47612.1|47592.1|2
1649418120000|2022-04-08 11:42:00|47613.9|47593.9|47613.9|47593.9|47613.9|47593.9|47613.9|47593.9|2
1649418130000|2022-04-08 11:42:10|||||||||2
1649418140000|2022-04-08 11:42:20|||||||||1
1649418150000|2022-04-08 11:42:30|47613.1|47593.1|47606.4|47586.4|47613.1|47593.1|47606.4|47586.4|4
1649418160000|2022-04-08 11:42:40|||||||||1
1649418170000|2022-04-08 11:42:50|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|47603.9|47583.9|0
1649418180000|2022-04-08 11:43:00|47601.4|47581.4|47603.9|47583.9|47603.9|47583.9|47601.4|47581.4|1
1649418190000|2022-04-08 11:43:10|47601.4|47581.4|47601.4|47581.4|47603.9|47583.9|47601.4|47581.4|0
1649418200000|2022-04-08 11:43:20|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|47585.6|47565.6|16
1649418210000|2022-04-08 11:43:30|||||||||1
1649418230000|2022-04-08 11:43:50|47586.4|47566.4|47586.4|47566.4|47586.4|47566.4|47583.1|47563.1|2
1649418240000|2022-04-08 11:44:00|||||||||6
1649418250000|2022-04-08 11:44:10|47588.1|47568.1|47588.1|47568.1|47588.1|47568.1|47588.1|47568.1|9
1649418260000|2022-04-08 11:44:20|47589.9|47569.9|47589.9|47569.9|47589.9|47569.9|47589.9|47569.9|7
1649418270000|2022-04-08 11:44:30|||||||||1
1649418280000|2022-04-08 11:44:40|47582.4|47562.4|47578.1|47558.1|47582.4|47562.4|47578.1|47558.1|25
1649418290000|2022-04-08 11:44:50|47576.4|47556.4|47573.9|47553.9|47576.4|47556.4|47572.1|47552.1|2
1649418300000|2022-04-08 11:45:00|47575.6|47555.6|47583.9|47563.9|47583.9|47563.9|47575.6|47555.6|3
1649418310000|2022-04-08 11:45:10|47584.6|47564.6|47597.1|47577.1|47597.1|47577.1|47584.6|47564.6|3
1649418320000|2022-04-08 11:45:20|47597.9|47577.9|47594.9|47574.9|47604.6|47584.6|47594.9|47574.9|7
1649418330000|2022-04-08 11:45:30|47591.6|47571.6|47592.4|47572.4|47592.4|47572.4|47591.6|47571.6|0
1649418340000|2022-04-08 11:45:40|47591.6|47571.6|47593.9|47573.9|47593.9|47573.9|47588.9|47568.9|2
1649418360000|2022-04-08 11:46:00|||||||||1
1649418370000|2022-04-08 11:46:10|47590.6|47570.6|47590.6|47570.6|47590.6|47570.6|47590.6|47570.6|10
1649418380000|2022-04-08 11:46:20|||||||||1
1649418390000|2022-04-08 11:46:30|47589.9|47569.9|47575.6|47555.6|47589.9|47569.9|47575.6|47555.6|1
1649418410000|2022-04-08 11:46:50|47576.4|47556.4|47553.1|47533.1|47578.9|47558.9|47551.4|47531.4|20
1649418420000|2022-04-08 11:47:00|47550.6|47530.6|47550.6|47530.6|47550.6|47530.6|47549.9|47529.9|1
1649418430000|2022-04-08 11:47:10|||||||||1
1649418450000|2022-04-08 11:47:30|||||||||1
1649418460000|2022-04-08 11:47:40|47548.9|47528.9|47548.9|47528.9|47548.9|47528.9|47548.9|47528.9|0
1649418470000|2022-04-08 11:47:50|47549.6|47529.6|47551.4|47531.4|47551.4|47531.4|47549.6|47529.6|1
1649418480000|2022-04-08 11:48:00|47553.1|47533.1|47553.1|47533.1|47553.1|47533.1|47553.1|47533.1|3
1649418490000|2022-04-08 11:48:10|47550.6|47530.6|47549.9|47529.9|47550.6|47530.6|47549.9|47529.9|3
1649418500000|2022-04-08 11:48:20|47543.1|47523.1|47539.9|47519.9|47543.1|47523.1|47539.9|47519.9|6
1649418510000|2022-04-08 11:48:30|47538.1|47518.1|47533.1|47513.1|47538.1|47518.1|47533.1|47513.1|0
1649418520000|2022-04-08 11:48:40|||||||||1
1649418540000|2022-04-08 11:49:00|47538.1|47518.1|47538.1|47518.1|47538.1|47518.1|47538.1|47518.1|3
1649418550000|2022-04-08 11:49:10|47538.9|47518.9|47521.4|47501.4|47538.9|47518.9|47520.6|47500.6|8
1649418560000|2022-04-08 11:49:20|47523.9|47503.9|47521.4|47501.4|47523.9|47503.9|47521.4|47501.4|2
1649418570000|2022-04-08 11:49:30|47522.2|47502.2|47521.4|47501.4|47525.6|47505.6|47521.4|47501.4|2
1649418580000|2022-04-08 11:49:40|47520.6|47500.6|47515.6|47495.6|47520.6|47500.6|47515.6|47495.6|4
1649418590000|2022-04-08 11:49:50|47510.6|47490.6|47510.6|47490.6|47513.1|47493.1|47510.6|47490.6|7
1649418600000|2022-04-08 11:50:00|47511.4|47491.4|47515.6|47495.6|47515.6|47495.6|47511.4|47491.4|1
1649418610000|2022-04-08 11:50:10|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|47518.1|47498.1|2
1649418620000|2022-04-08 11:50:20|47513.1|47493.1|47510.6|47490.6|47513.1|47493.1|47510.6|47490.6|4
1649418630000|2022-04-08 11:50:30|47518.1|47498.1|47518.9|47498.9|47518.9|47498.9|47518.1|47498.1|8
1649418640000|2022-04-08 11:50:40|47520.6|47500.6|47518.1|47498.1|47520.6|47500.6|47518.1|47498.1|0
1649418650000|2022-04-08 11:50:50|47518.9|47498.9|47519.7|47499.7|47519.7|47499.7|47518.9|47498.9|1
1649418660000|2022-04-08 11:51:00|47521.4|47501.4|47523.1|47503.1|47523.1|47503.1|47521.4|47501.4|4
1649418670000|2022-04-08 11:51:10|47520.6|47500.6|47521.4|47501.4|47521.4|47501.4|47520.6|47500.6|2
1649418680000|2022-04-08 11:51:20|47523.1|47503.1|47523.1|47503.1|47523.1|47503.1|47523.1|47503.1|1
1649418700000|2022-04-08 11:51:40|||||||||2
1649418720000|2022-04-08 11:52:00|47521.4|47501.4|47521.4|47501.4|47521.4|47501.4|47521.4|47501.4|4
1649418730000|2022-04-08 11:52:10|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|47520.6|47500.6|2
1649418740000|2022-04-08 11:52:20|||||||||1
1649418750000|2022-04-08 11:52:30|||||||||1
1649418760000|2022-04-08 11:52:40|47518.9|47498.9|47493.9|47473.9|47518.9|47498.9|47493.9|47473.9|9
1649418770000|2022-04-08 11:52:50|47495.6|47475.6|47495.6|47475.6|47495.6|47475.6|47495.6|47475.6|2
1649418780000|2022-04-08 11:53:00|47493.1|47473.1|47495.6|47475.6|47498.1|47478.1|47493.1|47473.1|3
1649418790000|2022-04-08 11:53:10|47493.1|47473.1|47490.6|47470.6|47493.1|47473.1|47490.6|47470.6|4
1649418810000|2022-04-08 11:53:30|47488.1|47468.1|47490.6|47470.6|47490.6|47470.6|47488.1|47468.1|4
1649418820000|2022-04-08 11:53:40|47491.4|47471.4|47488.1|47468.1|47491.4|47471.4|47486.4|47466.4|15
1649418830000|2022-04-08 11:53:50|47489.9|47469.9|47468.1|47448.1|47489.9|47469.9|47468.1|47448.1|17
1649418840000|2022-04-08 11:54:00|47468.2|47448.2|47458.2|47438.2|47468.2|47448.2|47458.2|47438.2|8
1649418850000|2022-04-08 11:54:10|47457.4|47437.4|47458.2|47438.2|47458.2|47438.2|47457.4|47437.4|3
1649418860000|2022-04-08 11:54:20|47456.4|47436.4|47453.2|47433.2|47456.4|47436.4|47453.2|47433.2|2
1649418870000|2022-04-08 11:54:30|47449.9|47429.9|47451.4|47431.4|47451.4|47431.4|47449.9|47429.9|10
1649418880000|2022-04-08 11:54:40|47450.7|47430.7|47448.2|47428.2|47460.7|47440.7|47447.2|47427.2|13
1649418890000|2022-04-08 11:54:50|47456.4|47436.4|47457.9|47437.9|47457.9|47437.9|47456.4|47436.4|11
1649418900000|2022-04-08 11:55:00|47460.4|47440.4|47463.2|47443.2|47473.2|47453.2|47460.4|47440.4|13
1649418910000|2022-04-08 11:55:10|47463.9|47443.9|47468.9|47448.9|47471.4|47451.4|47463.9|47443.9|5
1649418920000|2022-04-08 11:55:20|47471.4|47451.4|47473.2|47453.2|47473.2|47453.2|47471.4|47451.4|2
1649418930000|2022-04-08 11:55:30|47471.4|47451.4|47473.2|47453.2|47473.2|47453.2|47471.4|47451.4|1
1649418940000|2022-04-08 11:55:40|47493.2|47473.2|47488.2|47468.2|47498.2|47478.2|47488.2|47468.2|14
1649418950000|2022-04-08 11:55:50|||||||||1
1649418960000|2022-04-08 11:56:00|47483.2|47463.2|47483.9|47463.9|47483.9|47463.9|47483.2|47463.2|0
1649418970000|2022-04-08 11:56:10|47483.2|47463.2|47487.4|47467.4|47487.4|47467.4|47483.2|47463.2|3
1649418980000|2022-04-08 11:56:20|47486.6|47466.6|47483.2|47463.2|47486.6|47466.6|47483.2|47463.2|0
1649418990000|2022-04-08 11:56:30|47488.2|47468.2|47491.4|47471.4|47491.4|47471.4|47488.2|47468.2|7
1649419000000|2022-04-08 11:56:40|47488.9|47468.9|47483.2|47463.2|47488.9|47468.9|47483.2|47463.2|4
1649419010000|2022-04-08 11:56:50|47480.7|47460.7|47483.2|47463.2|47483.2|47463.2|47480.7|47460.7|1
1649419020000|2022-04-08 11:57:00|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|47482.4|47462.4|1
1649419030000|2022-04-08 11:57:10|47483.2|47463.2|47483.9|47463.9|47483.9|47463.9|47483.2|47463.2|2
1649419040000|2022-04-08 11:57:20|||||||||1
1649419050000|2022-04-08 11:57:30|47485.7|47465.7|47491.4|47471.4|47493.9|47473.9|47485.7|47465.7|4
1649419060000|2022-04-08 11:57:40|47493.2|47473.2|47493.2|47473.2|47493.2|47473.2|47492.4|47472.4|1
1649419070000|2022-04-08 11:57:50|47495.7|47475.7|47498.2|47478.2|47498.2|47478.2|47495.7|47475.7|1
1649419080000|2022-04-08 11:58:00|47508.2|47488.2|47502.2|47482.2|47513.2|47493.2|47502.2|47482.2|8
1649419090000|2022-04-08 11:58:10|47508.2|47488.2|47503.2|47483.2|47508.2|47488.2|47503.2|47483.2|5
1649419100000|2022-04-08 11:58:20|47502.4|47482.4|47498.2|47478.2|47502.4|47482.4|47498.2|47478.2|1
1649419110000|2022-04-08 11:58:30|47498.9|47478.9|47503.2|47483.2|47503.2|47483.2|47498.9|47478.9|2
1649419120000|2022-04-08 11:58:40|47498.9|47478.9|47497.4|47477.4|47498.9|47478.9|47496.4|47476.4|3
1649419130000|2022-04-08 11:58:50|47496.4|47476.4|47495.7|47475.7|47498.2|47478.2|47495.7|47475.7|1
1649419140000|2022-04-08 11:59:00|47498.9|47478.9|47502.4|47482.4|47502.4|47482.4|47498.9|47478.9|2
1649419150000|2022-04-08 11:59:10|47503.2|47483.2|47508.2|47488.2|47508.2|47488.2|47503.2|47483.2|4
1649419160000|2022-04-08 11:59:20|||||||||1
1649419170000|2022-04-08 11:59:30|47513.2|47493.2|47515.7|47495.7|47515.7|47495.7|47513.2|47493.2|5
1649419180000|2022-04-08 11:59:40|47514.9|47494.9|47515.7|47495.7|47515.7|47495.7|47514.9|47494.9|0
1649419190000|2022-04-08 11:59:50|||||||||1
1649419200000|2022-04-08 12:00:00|47529.2|47509.2|47548.2|47528.2|47553.2|47533.2|47524.9|47504.9|39
1649419210000|2022-04-08 12:00:10|47547.4|47527.4|47543.2|47523.2|47547.4|47527.4|47543.2|47523.2|3
1649419220000|2022-04-08 12:00:20|47546.4|47526.4|47546.4|47526.4|47546.4|47526.4|47546.4|47526.4|3
1649419230000|2022-04-08 12:00:30|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|47545.7|47525.7|3
1649419240000|2022-04-08 12:00:40|47538.9|47518.9|47537.4|47517.4|47538.9|47518.9|47536.4|47516.4|4
1649419250000|2022-04-08 12:00:50|47535.7|47515.7|47533.2|47513.2|47535.7|47515.7|47533.2|47513.2|0
1649419260000|2022-04-08 12:01:00|47533.9|47513.9|47523.2|47503.2|47533.9|47513.9|47523.2|47503.2|7
1649419270000|2022-04-08 12:01:10|47514.9|47494.9|47506.7|47486.7|47514.9|47494.9|47505.7|47485.7|4
1649419280000|2022-04-08 12:01:20|47509.2|47489.2|47516.4|47496.4|47518.2|47498.2|47509.2|47489.2|4
1649419290000|2022-04-08 12:01:30|47518.2|47498.2|47518.2|47498.2|47518.2|47498.2|47516.4|47496.4|1
1649419300000|2022-04-08 12:01:40|47518.9|47498.9|47520.7|47500.7|47520.7|47500.7|47518.9|47498.9|5
1649419310000|2022-04-08 12:01:50|47519.9|47499.9|47513.2|47493.2|47519.9|47499.9|47513.2|47493.2|4
1649419330000|2022-04-08 12:02:10|47510.7|47490.7|47508.2|47488.2|47510.7|47490.7|47508.2|47488.2|2
1649419340000|2022-04-08 12:02:20|47510.7|47490.7|47512.4|47492.4|47512.4|47492.4|47510.7|47490.7|0
1649419350000|2022-04-08 12:02:30|47513.2|47493.2|47508.2|47488.2|47513.2|47493.2|47508.2|47488.2|1
1649419360000|2022-04-08 12:02:40|47505.7|47485.7|47508.2|47488.2|47508.2|47488.2|47505.7|47485.7|3
1649419370000|2022-04-08 12:02:50|47508.9|47488.9|47508.9|47488.9|47508.9|47488.9|47508.9|47488.9|2
1649419380000|2022-04-08 12:03:00|47510.7|47490.7|47517.4|47497.4|47517.4|47497.4|47510.7|47490.7|2
1649419390000|2022-04-08 12:03:10|47518.2|47498.2|47519.9|47499.9|47519.9|47499.9|47518.2|47498.2|2
1649419400000|2022-04-08 12:03:20|47522.4|47502.4|47519.9|47499.9|47522.4|47502.4|47519.9|47499.9|1
1649419410000|2022-04-08 12:03:30|47518.2|47498.2|47523.2|47503.2|47523.2|47503.2|47518.2|47498.2|2
1649419420000|2022-04-08 12:03:40|||||||||1
1649419430000|2022-04-08 12:03:50|47525.7|47505.7|47522.4|47502.4|47528.2|47508.2|47522.4|47502.4|5
1649419440000|2022-04-08 12:04:00|47518.2|47498.2|47519.9|47499.9|47519.9|47499.9|47518.2|47498.2|1
1649419450000|2022-04-08 12:04:10|47518.2|47498.2|47505.7|47485.7|47518.2|47498.2|47505.7|47485.7|4
1649419460000|2022-04-08 12:04:20|47504.2|47484.2|47490.7|47470.7|47504.2|47484.2|47490.7|47470.7|11
1649419470000|2022-04-08 12:04:30|47492.4|47472.4|47493.9|47473.9|47493.9|47473.9|47492.4|47472.4|12
1649419480000|2022-04-08 12:04:40|47499.9|47479.9|47503.2|47483.2|47505.7|47485.7|47499.9|47479.9|7
1649419490000|2022-04-08 12:04:50|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|47499.9|47479.9|513
1649419500000|2022-04-08 12:05:00|47501.7|47481.7|47496.7|47476.7|47504.2|47484.2|47496.7|47476.7|3
1649419510000|2022-04-08 12:05:10|||||||||2
1649419520000|2022-04-08 12:05:20|||||||||1
1649419530000|2022-04-08 12:05:30|47493.4|47473.4|47498.2|47478.2|47498.2|47478.2|47493.4|47473.4|6
1649419540000|2022-04-08 12:05:40|47502.4|47482.4|47509.2|47489.2|47509.2|47489.2|47502.4|47482.4|1
1649419550000|2022-04-08 12:05:50|||||||||2
1649419560000|2022-04-08 12:06:00|47509.9|47489.9|47524.2|47504.2|47524.2|47504.2|47509.9|47489.9|4
1649419570000|2022-04-08 12:06:10|47526.7|47506.7|47526.7|47506.7|47526.7|47506.7|47524.2|47504.2|2
1649419580000|2022-04-08 12:06:20|47530.9|47510.9|47529.2|47509.2|47530.9|47510.9|47529.2|47509.2|3
1649419590000|2022-04-08 12:06:30|47528.4|47508.4|47531.7|47511.7|47531.7|47511.7|47528.4|47508.4|5
1649419600000|2022-04-08 12:06:40|47526.7|47506.7|47529.2|47509.2|47529.2|47509.2|47526.7|47506.7|206
1649419610000|2022-04-08 12:06:50|47531.7|47511.7|47531.7|47511.7|47534.2|47514.2|47531.7|47511.7|2
1649419620000|2022-04-08 12:07:00|47536.7|47516.7|47531.7|47511.7|47536.7|47516.7|47531.7|47511.7|1
1649419630000|2022-04-08 12:07:10|47529.2|47509.2|47520.4|47500.4|47529.2|47509.2|47520.4|47500.4|5
1649419640000|2022-04-08 12:07:20|47515.2|47495.2|47516.7|47496.7|47520.9|47500.9|47511.7|47491.7|12
1649419650000|2022-04-08 12:07:30|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|47515.9|47495.9|2
1649419660000|2022-04-08 12:07:40|47516.7|47496.7|47521.7|47501.7|47521.7|47501.7|47516.7|47496.7|1
1649419670000|2022-04-08 12:07:50|||||||||2
1649419680000|2022-04-08 12:08:00|||||||||2
1649419690000|2022-04-08 12:08:10|47520.9|47500.9|47520.9|47500.9|47520.9|47500.9|47520.9|47500.9|1
1649419700000|2022-04-08 12:08:20|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|47521.7|47501.7|2
1649419710000|2022-04-08 12:08:30|||||||||1
1649419720000|2022-04-08 12:08:40|47519.9|47499.9|47509.9|47489.9|47519.9|47499.9|47509.9|47489.9|4
1649419730000|2022-04-08 12:08:50|||||||||3
1649419740000|2022-04-08 12:09:00|47509.2|47489.2|47493.2|47473.2|47509.2|47489.2|47493.2|47473.2|2
1649419750000|2022-04-08 12:09:10|47489.9|47469.9|47456.7|47436.7|47489.9|47469.9|47456.7|47436.7|12
1649419760000|2022-04-08 12:09:20|47457.4|47437.4|47466.7|47446.7|47469.2|47449.2|47457.4|47437.4|8
1649419770000|2022-04-08 12:09:30|47464.2|47444.2|47461.7|47441.7|47464.9|47444.9|47461.7|47441.7|10
1649419780000|2022-04-08 12:09:40|||||||||2
1649419790000|2022-04-08 12:09:50|47462.4|47442.4|47466.7|47446.7|47466.7|47446.7|47461.7|47441.7|4
1649419800000|2022-04-08 12:10:00|47469.9|47449.9|47477.4|47457.4|47477.4|47457.4|47469.9|47449.9|50
1649419810000|2022-04-08 12:10:10|47476.7|47456.7|47471.7|47451.7|47476.7|47456.7|47470.9|47450.9|27
1649419820000|2022-04-08 12:10:20|47469.2|47449.2|47461.7|47441.7|47469.2|47449.2|47461.7|47441.7|9
1649419830000|2022-04-08 12:10:30|47459.2|47439.2|47406.7|47386.7|47459.2|47439.2|47401.7|47381.7|29
1649419840000|2022-04-08 12:10:40|47409.2|47389.2|47421.7|47401.7|47426.7|47406.7|47409.2|47389.2|8
1649419850000|2022-04-08 12:10:50|47425.7|47405.7|47426.7|47406.7|47426.7|47406.7|47424.9|47404.9|6
1649419860000|2022-04-08 12:11:00|47425.9|47405.9|47406.7|47386.7|47425.9|47405.9|47406.7|47386.7|7
1649419870000|2022-04-08 12:11:10|47405.2|47385.2|47416.7|47396.7|47416.7|47396.7|47394.9|47374.9|26
1649419880000|2022-04-08 12:11:20|47415.9|47395.9|47411.7|47391.7|47415.9|47395.9|47411.7|47391.7|11
1649419890000|2022-04-08 12:11:30|47412.4|47392.4|47429.2|47409.2|47429.2|47409.2|47411.7|47391.7|5
1649419900000|2022-04-08 12:11:40|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|47426.7|47406.7|4
1649419910000|2022-04-08 12:11:50|47431.7|47411.7|47444.2|47424.2|47444.2|47424.2|47431.7|47411.7|6
1649419920000|2022-04-08 12:12:00|47448.4|47428.4|47446.7|47426.7|47449.2|47429.2|47446.7|47426.7|5
1649419930000|2022-04-08 12:12:10|47447.4|47427.4|47446.7|47426.7|47449.2|47429.2|47446.7|47426.7|4
1649419940000|2022-04-08 12:12:20|47451.7|47431.7|47451.7|47431.7|47451.7|47431.7|47449.2|47429.2|9
1649419950000|2022-04-08 12:12:30|47452.4|47432.4|47454.2|47434.2|47454.2|47434.2|47452.4|47432.4|3
1649419960000|2022-04-08 12:12:40|47456.7|47436.7|47456.7|47436.7|47456.7|47436.7|47456.7|47436.7|2
1649419970000|2022-04-08 12:12:50|47455.9|47435.9|47454.2|47434.2|47455.9|47435.9|47454.2|47434.2|0
1649419980000|2022-04-08 12:13:00|47453.4|47433.4|47437.4|47417.4|47453.4|47433.4|47437.4|47417.4|12
1649419990000|2022-04-08 12:13:10|47431.7|47411.7|47440.9|47420.9|47440.9|47420.9|47431.7|47411.7|395
1649420000000|2022-04-08 12:13:20|47448.4|47428.4|47457.7|47437.7|47457.7|47437.7|47448.4|47428.4|4
1649420010000|2022-04-08 12:13:30|47461.9|47441.9|47470.2|47450.2|47470.2|47450.2|47461.9|47441.9|6
1649420020000|2022-04-08 12:13:40|||||||||6
1649420030000|2022-04-08 12:13:50|47472.7|47452.7|47510.2|47490.2|47510.2|47490.2|47472.7|47452.7|12
1649420040000|2022-04-08 12:14:00|47512.7|47492.7|47565.2|47545.2|47566.7|47546.7|47512.7|47492.7|30
1649420050000|2022-04-08 12:14:10|47564.4|47544.4|47585.2|47565.2|47585.2|47565.2|47557.7|47537.7|20
1649420060000|2022-04-08 12:14:20|47584.4|47564.4|47577.7|47557.7|47595.9|47575.9|47577.7|47557.7|15
1649420070000|2022-04-08 12:14:30|47580.2|47560.2|47585.2|47565.2|47587.7|47567.7|47580.2|47560.2|19
1649420080000|2022-04-08 12:14:40|47586.9|47566.9|47585.2|47565.2|47592.7|47572.7|47585.2|47565.2|16
1649420090000|2022-04-08 12:14:50|47584.4|47564.4|47585.2|47565.2|47585.2|47565.2|47582.7|47562.7|4
1649420100000|2022-04-08 12:15:00|47590.2|47570.2|47595.2|47575.2|47595.2|47575.2|47590.2|47570.2|7
1649420110000|2022-04-08 12:15:10|47590.2|47570.2|47605.2|47585.2|47605.2|47585.2|47590.2|47570.2|24
1649420120000|2022-04-08 12:15:20|47602.7|47582.7|47605.2|47585.2|47605.2|47585.2|47601.9|47581.9|5
1649420130000|2022-04-08 12:15:30|47604.4|47584.4|47590.2|47570.2|47604.4|47584.4|47590.2|47570.2|19
1649420140000|2022-04-08 12:15:40|47591.9|47571.9|47591.9|47571.9|47592.7|47572.7|47591.9|47571.9|7
1649420150000|2022-04-08 12:15:50|47593.4|47573.4|47593.4|47573.4|47593.4|47573.4|47593.4|47573.4|4
1649420160000|2022-04-08 12:16:00|47597.7|47577.7|47587.7|47567.7|47597.7|47577.7|47587.7|47567.7|27
1649420170000|2022-04-08 12:16:10|47592.7|47572.7|47594.4|47574.4|47594.4|47574.4|47592.7|47572.7|9
1649420180000|2022-04-08 12:16:20|47595.2|47575.2|47600.2|47580.2|47605.2|47585.2|47595.2|47575.2|6
1649420190000|2022-04-08 12:16:30|47602.7|47582.7|47605.2|47585.2|47605.2|47585.2|47600.2|47580.2|2
1649420200000|2022-04-08 12:16:40|47600.2|47580.2|47598.7|47578.7|47600.2|47580.2|47598.7|47578.7|7
1649420210000|2022-04-08 12:16:50|47596.9|47576.9|47594.4|47574.4|47605.2|47585.2|47591.9|47571.9|17
1649420220000|2022-04-08 12:17:00|47593.7|47573.7|47587.7|47567.7|47593.7|47573.7|47587.7|47567.7|1
1649420230000|2022-04-08 12:17:10|47586.9|47566.9|47586.9|47566.9|47586.9|47566.9|47584.4|47564.4|20
1649420240000|2022-04-08 12:17:20|47587.7|47567.7|47580.2|47560.2|47587.7|47567.7|47580.2|47560.2|8
1649420250000|2022-04-08 12:17:30|47576.9|47556.9|47569.4|47549.4|47576.9|47556.9|47557.7|47537.7|7
1649420260000|2022-04-08 12:17:40|47566.9|47546.9|47571.7|47551.7|47571.7|47551.7|47565.2|47545.2|1
1649420270000|2022-04-08 12:17:50|47581.9|47561.9|47584.4|47564.4|47585.2|47565.2|47581.9|47561.9|3
1649420280000|2022-04-08 12:18:00|47582.7|47562.7|47572.7|47552.7|47585.9|47565.9|47572.7|47552.7|8
1649420290000|2022-04-08 12:18:10|47575.2|47555.2|47572.7|47552.7|47575.2|47555.2|47572.7|47552.7|3
1649420300000|2022-04-08 12:18:20|47575.2|47555.2|47575.2|47555.2|47577.7|47557.7|47575.2|47555.2|4
1649420310000|2022-04-08 12:18:30|47575.9|47555.9|47577.7|47557.7|47577.7|47557.7|47575.9|47555.9|0
1649420320000|2022-04-08 12:18:40|47578.4|47558.4|47570.2|47550.2|47580.2|47560.2|47570.2|47550.2|5
1649420340000|2022-04-08 12:19:00|47565.9|47545.9|47560.2|47540.2|47565.9|47545.9|47560.2|47540.2|8
1649420350000|2022-04-08 12:19:10|47562.7|47542.7|47572.7|47552.7|47575.2|47555.2|47562.7|47542.7|9
1649420360000|2022-04-08 12:19:20|47564.4|47544.4|47545.2|47525.2|47564.4|47544.4|47543.4|47523.4|11
1649420370000|2022-04-08 12:19:30|47543.4|47523.4|47540.2|47520.2|47545.2|47525.2|47540.2|47520.2|4
1649420380000|2022-04-08 12:19:40|47535.2|47515.2|47525.2|47505.2|47535.2|47515.2|47522.7|47502.7|8
1649420390000|2022-04-08 12:19:50|47527.7|47507.7|47535.2|47515.2|47535.2|47515.2|47527.7|47507.7|5
1649420400000|2022-04-08 12:20:00|47537.7|47517.7|47550.2|47530.2|47550.2|47530.2|47537.7|47517.7|2
1649420410000|2022-04-08 12:20:10|47552.7|47532.7|47561.9|47541.9|47561.9|47541.9|47552.7|47532.7|4
1649420420000|2022-04-08 12:20:20|47560.2|47540.2|47550.2|47530.2|47560.2|47540.2|47550.2|47530.2|1
1649420430000|2022-04-08 12:20:30|47545.2|47525.2|47537.7|47517.7|47545.2|47525.2|47537.7|47517.7|4
1649420440000|2022-04-08 12:20:40|||||||||4
1649420450000|2022-04-08 12:20:50|47545.9|47525.9|47555.2|47535.2|47557.7|47537.7|47545.9|47525.9|5
1649420460000|2022-04-08 12:21:00|47554.4|47534.4|47549.4|47529.4|47554.4|47534.4|47549.4|47529.4|4
1649420470000|2022-04-08 12:21:10|47547.7|47527.7|47544.2|47524.2|47547.7|47527.7|47544.2|47524.2|2
1649420480000|2022-04-08 12:21:20|47541.7|47521.7|47547.7|47527.7|47550.2|47530.2|47541.7|47521.7|12
1649420490000|2022-04-08 12:21:30|47548.4|47528.4|47542.7|47522.7|47548.4|47528.4|47542.7|47522.7|10
1649420500000|2022-04-08 12:21:40|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|47541.9|47521.9|8
1649420520000|2022-04-08 12:22:00|47541.2|47521.2|47538.7|47518.7|47541.2|47521.2|47538.7|47518.7|4
1649420540000|2022-04-08 12:22:20|47540.2|47520.2|47539.4|47519.4|47540.2|47520.2|47539.4|47519.4|4
1649420550000|2022-04-08 12:22:30|47540.2|47520.2|47541.9|47521.9|47542.7|47522.7|47540.2|47520.2|3
1649420560000|2022-04-08 12:22:40|47544.4|47524.4|47547.7|47527.7|47547.7|47527.7|47544.4|47524.4|2
1649420570000|2022-04-08 12:22:50|||||||||2
1649420580000|2022-04-08 12:23:00|47545.9|47525.9|47534.4|47514.4|47545.9|47525.9|47529.4|47509.4|16
1649420590000|2022-04-08 12:23:10|47535.2|47515.2|47535.9|47515.9|47537.7|47517.7|47533.4|47513.4|17
1649420600000|2022-04-08 12:23:20|47537.7|47517.7|47537.7|47517.7|47540.2|47520.2|47535.9|47515.9|0
1649420610000|2022-04-08 12:23:30|47540.2|47520.2|47535.2|47515.2|47540.2|47520.2|47535.2|47515.2|7
1649420620000|2022-04-08 12:23:40|47537.7|47517.7|47543.4|47523.4|47543.4|47523.4|47537.7|47517.7|0
1649420630000|2022-04-08 12:23:50|47545.9|47525.9|47555.9|47535.9|47555.9|47535.9|47545.9|47525.9|3
1649420640000|2022-04-08 12:24:00|47560.2|47540.2|47562.7|47542.7|47562.7|47542.7|47560.2|47540.2|7
1649420650000|2022-04-08 12:24:10|47561.9|47541.9|47560.2|47540.2|47561.9|47541.9|47560.2|47540.2|4
1649420660000|2022-04-08 12:24:20|47559.4|47539.4|47555.2|47535.2|47561.9|47541.9|47555.2|47535.2|11
1649420670000|2022-04-08 12:24:30|47560.2|47540.2|47560.2|47540.2|47560.2|47540.2|47560.2|47540.2|47
1649420680000|2022-04-08 12:24:40|47558.4|47538.4|47552.7|47532.7|47558.4|47538.4|47552.7|47532.7|13
1649420700000|2022-04-08 12:25:00|||||||||3
1649420710000|2022-04-08 12:25:10|47561.9|47541.9|47561.9|47541.9|47561.9|47541.9|47561.9|47541.9|2
1649420720000|2022-04-08 12:25:20|47564.4|47544.4|47560.9|47540.9|47564.4|47544.4|47560.9|47540.9|5
1649420730000|2022-04-08 12:25:30|47562.7|47542.7|47562.7|47542.7|47562.7|47542.7|47562.7|47542.7|1
1649420740000|2022-04-08 12:25:40|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|47563.4|47543.4|1
1649420750000|2022-04-08 12:25:50|47565.9|47545.9|47559.4|47539.4|47570.2|47550.2|47559.4|47539.4|13
1649420760000|2022-04-08 12:26:00|47560.2|47540.2|47547.7|47527.7|47560.2|47540.2|47545.2|47525.2|8
1649420770000|2022-04-08 12:26:10|47550.2|47530.2|47560.2|47540.2|47560.2|47540.2|47550.2|47530.2|3
1649420780000|2022-04-08 12:26:20|47558.4|47538.4|47555.2|47535.2|47558.4|47538.4|47555.2|47535.2|1
1649420790000|2022-04-08 12:26:30|47551.7|47531.7|47553.4|47533.4|47555.2|47535.2|47550.9|47530.9|2
1649420800000|2022-04-08 12:26:40|47555.2|47535.2|47556.9|47536.9|47556.9|47536.9|47555.2|47535.2|4
1649420810000|2022-04-08 12:26:50|47555.2|47535.2|47553.4|47533.4|47555.2|47535.2|47553.4|47533.4|2
1649420820000|2022-04-08 12:27:00|47555.2|47535.2|47545.9|47525.9|47555.2|47535.2|47545.9|47525.9|2
1649420830000|2022-04-08 12:27:10|47545.2|47525.2|47535.9|47515.9|47545.2|47525.2|47535.9|47515.9|1
1649420840000|2022-04-08 12:27:20|47535.2|47515.2|47537.7|47517.7|47540.2|47520.2|47535.2|47515.2|1
1649420850000|2022-04-08 12:27:30|47536.9|47516.9|47535.2|47515.2|47536.9|47516.9|47535.2|47515.2|0
1649420860000|2022-04-08 12:27:40|||||||||2
1649420870000|2022-04-08 12:27:50|47531.7|47511.7|47525.2|47505.2|47531.7|47511.7|47515.2|47495.2|11
1649420880000|2022-04-08 12:28:00|47532.7|47512.7|47533.4|47513.4|47533.4|47513.4|47532.7|47512.7|8
1649420890000|2022-04-08 12:28:10|||||||||1
1649420900000|2022-04-08 12:28:20|47528.4|47508.4|47532.7|47512.7|47532.7|47512.7|47528.4|47508.4|9
1649420910000|2022-04-08 12:28:30|47528.4|47508.4|47532.7|47512.7|47532.7|47512.7|47527.7|47507.7|4
1649420920000|2022-04-08 12:28:40|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|47533.4|47513.4|0
1649420930000|2022-04-08 12:28:50|47535.2|47515.2|47535.2|47515.2|47535.9|47515.9|47535.2|47515.2|1
1649420940000|2022-04-08 12:29:00|47535.9|47515.9|47545.2|47525.2|47545.2|47525.2|47535.9|47515.9|5
1649420950000|2022-04-08 12:29:10|47546.9|47526.9|47546.9|47526.9|47546.9|47526.9|47546.9|47526.9|1
1649420960000|2022-04-08 12:29:20|47548.7|47528.7|47548.7|47528.7|47548.7|47528.7|47548.7|47528.7|0
1649420970000|2022-04-08 12:29:30|47551.9|47531.9|47555.2|47535.2|47557.7|47537.7|47551.9|47531.9|4
1649420980000|2022-04-08 12:29:40|47553.4|47533.4|47540.9|47520.9|47553.4|47533.4|47540.9|47520.9|4
1649420990000|2022-04-08 12:29:50|47539.2|47519.2|47538.4|47518.4|47539.2|47519.2|47538.4|47518.4|2
1649421000000|2022-04-08 12:30:00|47535.2|47515.2|47520.2|47500.2|47535.2|47515.2|47519.4|47499.4|12
1649421020000|2022-04-08 12:30:20|47519.4|47499.4|47520.2|47500.2|47522.7|47502.7|47519.4|47499.4|13
1649421030000|2022-04-08 12:30:30|47518.4|47498.4|47515.2|47495.2|47521.9|47501.9|47515.2|47495.2|6
1649421040000|2022-04-08 12:30:40|47514.4|47494.4|47520.9|47500.9|47522.7|47502.7|47512.7|47492.7|14
1649421050000|2022-04-08 12:30:50|||||||||1
1649421060000|2022-04-08 12:31:00|47516.9|47496.9|47514.4|47494.4|47516.9|47496.9|47514.4|47494.4|6
1649421070000|2022-04-08 12:31:10|47516.9|47496.9|47515.2|47495.2|47519.4|47499.4|47515.2|47495.2|3
1649421080000|2022-04-08 12:31:20|47511.9|47491.9|47512.7|47492.7|47512.7|47492.7|47511.9|47491.9|3
1649421090000|2022-04-08 12:31:30|47511.9|47491.9|47504.4|47484.4|47511.9|47491.9|47504.4|47484.4|9
1649421100000|2022-04-08 12:31:40|47505.2|47485.2|47505.2|47485.2|47506.9|47486.9|47505.2|47485.2|6
1649421110000|2022-04-08 12:31:50|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|47501.9|47481.9|4
1649421120000|2022-04-08 12:32:00|47499.4|47479.4|47480.2|47460.2|47499.4|47479.4|47480.2|47460.2|7
1649421130000|2022-04-08 12:32:10|47480.9|47460.9|47490.2|47470.2|47490.2|47470.2|47480.9|47460.9|8
1649421140000|2022-04-08 12:32:20|47488.4|47468.4|47485.9|47465.9|47489.4|47469.4|47485.9|47465.9|3
1649421150000|2022-04-08 12:32:30|47487.7|47467.7|47485.2|47465.2|47487.7|47467.7|47485.2|47465.2|2
1649421160000|2022-04-08 12:32:40|47484.4|47464.4|47477.7|47457.7|47484.4|47464.4|47477.7|47457.7|2
1649421170000|2022-04-08 12:32:50|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|2
1649421180000|2022-04-08 12:33:00|47482.7|47462.7|47480.2|47460.2|47482.7|47462.7|47476.9|47456.9|12
1649421190000|2022-04-08 12:33:10|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|47482.7|47462.7|0
1649421200000|2022-04-08 12:33:20|47485.2|47465.2|47526.9|47506.9|47527.7|47507.7|47485.2|47465.2|20
1649421210000|2022-04-08 12:33:30|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|47520.2|47500.2|2
1649421220000|2022-04-08 12:33:40|47519.4|47499.4|47512.7|47492.7|47519.4|47499.4|47512.7|47492.7|5
1649421230000|2022-04-08 12:33:50|47507.7|47487.7|47515.2|47495.2|47515.2|47495.2|47507.7|47487.7|7
1649421240000|2022-04-08 12:34:00|47518.4|47498.4|47510.9|47490.9|47518.4|47498.4|47510.2|47490.2|7
1649421250000|2022-04-08 12:34:10|47510.2|47490.2|47512.7|47492.7|47512.7|47492.7|47508.4|47488.4|11
1649421260000|2022-04-08 12:34:20|47510.2|47490.2|47495.2|47475.2|47512.7|47492.7|47495.2|47475.2|3
1649421270000|2022-04-08 12:34:30|47497.7|47477.7|47495.2|47475.2|47498.4|47478.4|47495.2|47475.2|3
1649421280000|2022-04-08 12:34:40|47493.4|47473.4|47500.2|47480.2|47500.2|47480.2|47490.9|47470.9|3
1649421290000|2022-04-08 12:34:50|47498.4|47478.4|47495.2|47475.2|47498.4|47478.4|47495.2|47475.2|2
1649421300000|2022-04-08 12:35:00|47493.4|47473.4|47492.7|47472.7|47493.4|47473.4|47490.9|47470.9|6
1649421310000|2022-04-08 12:35:10|47490.9|47470.9|47490.9|47470.9|47490.9|47470.9|47490.2|47470.2|2
1649421320000|2022-04-08 12:35:20|47493.4|47473.4|47495.9|47475.9|47495.9|47475.9|47492.7|47472.7|1
1649421330000|2022-04-08 12:35:30|47496.7|47476.7|47505.2|47485.2|47505.2|47485.2|47496.7|47476.7|7
1649421340000|2022-04-08 12:35:40|47504.4|47484.4|47490.2|47470.2|47504.4|47484.4|47490.2|47470.2|3
1649421350000|2022-04-08 12:35:50|47487.7|47467.7|47487.7|47467.7|47495.2|47475.2|47487.7|47467.7|9
1649421360000|2022-04-08 12:36:00|47490.2|47470.2|47502.7|47482.7|47502.7|47482.7|47490.2|47470.2|6
1649421370000|2022-04-08 12:36:10|47500.2|47480.2|47500.2|47480.2|47502.7|47482.7|47500.2|47480.2|0
1649421380000|2022-04-08 12:36:20|47499.4|47479.4|47495.2|47475.2|47499.4|47479.4|47490.9|47470.9|3
1649421390000|2022-04-08 12:36:30|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|47497.7|47477.7|0
1649421400000|2022-04-08 12:36:40|47496.9|47476.9|47494.4|47474.4|47496.9|47476.9|47494.4|47474.4|3
1649421410000|2022-04-08 12:36:50|47495.2|47475.2|47495.2|47475.2|47495.2|47475.2|47494.4|47474.4|1
1649421420000|2022-04-08 12:37:00|47493.4|47473.4|47492.7|47472.7|47495.2|47475.2|47492.7|47472.7|1
1649421440000|2022-04-08 12:37:20|47478.4|47458.4|47485.9|47465.9|47485.9|47465.9|47478.4|47458.4|11
1649421450000|2022-04-08 12:37:30|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|47488.4|47468.4|1
1649421460000|2022-04-08 12:37:40|47487.7|47467.7|47487.7|47467.7|47487.7|47467.7|47487.7|47467.7|3
1649421470000|2022-04-08 12:37:50|47485.2|47465.2|47485.2|47465.2|47485.2|47465.2|47485.2|47465.2|3
1649421480000|2022-04-08 12:38:00|47480.2|47460.2|47485.2|47465.2|47485.2|47465.2|47480.2|47460.2|0
1649421490000|2022-04-08 12:38:10|47484.4|47464.4|47485.2|47465.2|47485.2|47465.2|47468.7|47448.7|18
1649421500000|2022-04-08 12:38:20|47492.7|47472.7|47500.2|47480.2|47500.2|47480.2|47490.2|47470.2|1
1649421510000|2022-04-08 12:38:30|47497.7|47477.7|47494.2|47474.2|47497.7|47477.7|47494.2|47474.2|1
1649421520000|2022-04-08 12:38:40|47492.5|47472.5|47487.7|47467.7|47495.2|47475.2|47486.9|47466.9|3
1649421530000|2022-04-08 12:38:50|47494.2|47474.2|47500.2|47480.2|47500.2|47480.2|47494.2|47474.2|8
1649421540000|2022-04-08 12:39:00|47498.4|47478.4|47495.2|47475.2|47498.4|47478.4|47491.7|47471.7|8
1649421550000|2022-04-08 12:39:10|47490.2|47470.2|47485.2|47465.2|47490.2|47470.2|47485.2|47465.2|3
1649421560000|2022-04-08 12:39:20|47493.4|47473.4|47480.2|47460.2|47493.4|47473.4|47480.2|47460.2|5
1649421570000|2022-04-08 12:39:30|47485.2|47465.2|47485.2|47465.2|47485.2|47465.2|47480.2|47460.2|3
1649421580000|2022-04-08 12:39:40|||||||||1
1649421590000|2022-04-08 12:39:50|47484.4|47464.4|47480.2|47460.2|47485.2|47465.2|47480.2|47460.2|6
1649421600000|2022-04-08 12:40:00|47476.9|47456.9|47475.2|47455.2|47476.9|47456.9|47475.2|47455.2|3
1649421610000|2022-04-08 12:40:10|47475.9|47455.9|47477.7|47457.7|47477.7|47457.7|47475.2|47455.2|134
1649421620000|2022-04-08 12:40:20|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|47480.2|47460.2|2
1649421630000|2022-04-08 12:40:30|47481|47461|47485.2|47465.2|47485.2|47465.2|47481|47461|4
1649421640000|2022-04-08 12:40:40|||||||||9
1649421650000|2022-04-08 12:40:50|47482.7|47462.7|47477.7|47457.7|47482.7|47462.7|47477.7|47457.7|3
1649421660000|2022-04-08 12:41:00|47476.9|47456.9|47473.5|47453.5|47476.9|47456.9|47467.7|47447.7|5
1649421670000|2022-04-08 12:41:10|||||||||1
1649421680000|2022-04-08 12:41:20|47470.2|47450.2|47467.7|47447.7|47470.2|47450.2|47467.7|47447.7|0
1649421690000|2022-04-08 12:41:30|47466.9|47446.9|47475.2|47455.2|47475.2|47455.2|47465.2|47445.2|3
1649421700000|2022-04-08 12:41:40|47472.7|47452.7|47472.7|47452.7|47472.7|47452.7|47472.7|47452.7|2
1649421710000|2022-04-08 12:41:50|47475.2|47455.2|47475.2|47455.2|47475.2|47455.2|47475.2|47455.2|1
1649421720000|2022-04-08 12:42:00|47472.7|47452.7|47472.7|47452.7|47472.7|47452.7|47472.7|47452.7|1
1649421730000|2022-04-08 12:42:10|47468.7|47448.7|47442|47422|47468.7|47448.7|47442|47422|24
1649421740000|2022-04-08 12:42:20|47442.7|47422.7|47455.2|47435.2|47460.2|47440.2|47442.7|47422.7|8
1649421750000|2022-04-08 12:42:30|||||||||2
1649421760000|2022-04-08 12:42:40|47460.2|47440.2|47455.2|47435.2|47461|47441|47455.2|47435.2|3
1649421770000|2022-04-08 12:42:50|47452.7|47432.7|47452.7|47432.7|47452.7|47432.7|47450.2|47430.2|1
1649421780000|2022-04-08 12:43:00|47452|47432|47450.2|47430.2|47452|47432|47450.2|47430.2|1
1649421790000|2022-04-08 12:43:10|47440.2|47420.2|47445.2|47425.2|47445.2|47425.2|47440.2|47420.2|6
1649421800000|2022-04-08 12:43:20|47450.2|47430.2|47452.7|47432.7|47455.2|47435.2|47450.2|47430.2|7
1649421810000|2022-04-08 12:43:30|47451|47431|47450.2|47430.2|47452.7|47432.7|47450.2|47430.2|2
1649421830000|2022-04-08 12:43:50|47447.7|47427.7|47445.2|47425.2|47447.7|47427.7|47441|47421|2
1649421840000|2022-04-08 12:44:00|47444.5|47424.5|47440.2|47420.2|47444.5|47424.5|47437.7|47417.7|7
1649421850000|2022-04-08 12:44:10|47441|47421|47455.2|47435.2|47455.2|47435.2|47441|47421|9
1649421860000|2022-04-08 12:44:20|47457.7|47437.7|47457.7|47437.7|47458.5|47438.5|47457.7|47437.7|3
1649421870000|2022-04-08 12:44:30|47457|47437|47455.2|47435.2|47457|47437|47455.2|47435.2|43
1649421890000|2022-04-08 12:44:50|47457.7|47437.7|47455.2|47435.2|47457.7|47437.7|47455.2|47435.2|4
1649421900000|2022-04-08 12:45:00|47452.7|47432.7|47445.2|47425.2|47452.7|47432.7|47445.2|47425.2|9
1649421910000|2022-04-08 12:45:10|47446|47426|47446|47426|47446|47426|47446|47426|0
1649421920000|2022-04-08 12:45:20|47445.2|47425.2|47450.2|47430.2|47450.2|47430.2|47442.7|47422.7|24
1649421930000|2022-04-08 12:45:30|||||||||1
1649421940000|2022-04-08 12:45:40|47445.2|47425.2|47447.7|47427.7|47447.7|47427.7|47445.2|47425.2|10
1649421950000|2022-04-08 12:45:50|47447|47427|47447|47427|47449.5|47429.5|47447|47427|1
1649421960000|2022-04-08 12:46:00|47437|47417|47432|47412|47437|47417|47432|47412|8
1649421970000|2022-04-08 12:46:10|47427.7|47407.7|47430.2|47410.2|47430.2|47410.2|47426|47406|6
1649421980000|2022-04-08 12:46:20|47428.5|47408.5|47430.2|47410.2|47430.2|47410.2|47428.5|47408.5|7
1649421990000|2022-04-08 12:46:30|47428.5|47408.5|47427|47407|47430.2|47410.2|47427|47407|3
1649422000000|2022-04-08 12:46:40|47422.7|47402.7|47426|47406|47426|47406|47420.2|47400.2|12
1649422010000|2022-04-08 12:46:50|47409.5|47389.5|47410.2|47390.2|47410.2|47390.2|47403.5|47383.5|20
1649422020000|2022-04-08 12:47:00|47405.2|47385.2|47407.7|47387.7|47407.7|47387.7|47405.2|47385.2|10
1649422030000|2022-04-08 12:47:10|47405.2|47385.2|47400.2|47380.2|47408.5|47388.5|47396.7|47376.7|17
1649422040000|2022-04-08 12:47:20|47397.7|47377.7|47395.2|47375.2|47400.2|47380.2|47395.2|47375.2|5
1649422050000|2022-04-08 12:47:30|47396|47376|47350.5|47330.5|47396|47376|47340.2|47320.2|54
1649422060000|2022-04-08 12:47:40|47337.7|47317.7|47342|47322|47345.2|47325.2|47332.7|47312.7|17
1649422070000|2022-04-08 12:47:50|47342.7|47322.7|47350.2|47330.2|47352.7|47332.7|47342.7|47322.7|18
1649422080000|2022-04-08 12:48:00|47347.7|47327.7|47350.2|47330.2|47350.2|47330.2|47337.7|47317.7|26
1649422090000|2022-04-08 12:48:10|47351|47331|47365.2|47345.2|47365.2|47345.2|47346|47326|16
1649422100000|2022-04-08 12:48:20|47377.7|47357.7|47382.7|47362.7|47382.7|47362.7|47377.7|47357.7|10
1649422110000|2022-04-08 12:48:30|47385.2|47365.2|47402|47382|47402|47382|47385.2|47365.2|16
1649422120000|2022-04-08 12:48:40|47400.2|47380.2|47400.2|47380.2|47402|47382|47400.2|47380.2|13
1649422130000|2022-04-08 12:48:50|47401|47381|47397.7|47377.7|47402.7|47382.7|47397.7|47377.7|0
1649422140000|2022-04-08 12:49:00|47395.2|47375.2|47395.2|47375.2|47395.2|47375.2|47390.2|47370.2|7
1649422160000|2022-04-08 12:49:20|47394.5|47374.5|47395.2|47375.2|47395.2|47375.2|47394.5|47374.5|11
1649422170000|2022-04-08 12:49:30|47392.7|47372.7|47390.2|47370.2|47392.7|47372.7|47390.2|47370.2|1
1649422180000|2022-04-08 12:49:40|47389.5|47369.5|47398.5|47378.5|47398.5|47378.5|47387.7|47367.7|6
1649422190000|2022-04-08 12:49:50|47401|47381|47401|47381|47401|47381|47401|47381|8
1649422200000|2022-04-08 12:50:00|47400.2|47380.2|47400.2|47380.2|47402.7|47382.7|47400.2|47380.2|20
1649422210000|2022-04-08 12:50:10|||||||||3
1649422220000|2022-04-08 12:50:20|47402.7|47382.7|47400.2|47380.2|47402.7|47382.7|47400.2|47380.2|4
1649422230000|2022-04-08 12:50:30|47398.5|47378.5|47405.2|47385.2|47405.2|47385.2|47398.5|47378.5|9
1649422240000|2022-04-08 12:50:40|||||||||8
1649422250000|2022-04-08 12:50:50|47404.5|47384.5|47402.7|47382.7|47404.5|47384.5|47402.7|47382.7|2
1649422260000|2022-04-08 12:51:00|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|47397.7|47377.7|3
1649422270000|2022-04-08 12:51:10|47401|47381|47397.7|47377.7|47401|47381|47397.7|47377.7|4
1649422280000|2022-04-08 12:51:20|47397|47377|47397.7|47377.7|47397.7|47377.7|47393.7|47373.7|17
1649422300000|2022-04-08 12:51:40|47396|47376|47396|47376|47397.7|47377.7|47395.2|47375.2|3
1649422310000|2022-04-08 12:51:50|47395.2|47375.2|47393.5|47373.5|47395.2|47375.2|47393.5|47373.5|0
1649422320000|2022-04-08 12:52:00|47392|47372|47392.7|47372.7|47392.7|47372.7|47381.7|47361.7|12
1649422330000|2022-04-08 12:52:10|47393.5|47373.5|47395.2|47375.2|47399.5|47379.5|47393.5|47373.5|5
1649422340000|2022-04-08 12:52:20|47394.5|47374.5|47392.7|47372.7|47394.5|47374.5|47392.7|47372.7|8
1649422350000|2022-04-08 12:52:30|47394.5|47374.5|47387.7|47367.7|47394.5|47374.5|47387.7|47367.7|6
1649422360000|2022-04-08 12:52:40|47388.5|47368.5|47387.7|47367.7|47390.2|47370.2|47387.7|47367.7|2
1649422370000|2022-04-08 12:52:50|47387|47367|47387.7|47367.7|47387.7|47367.7|47387|47367|5
1649422380000|2022-04-08 12:53:00|47388.5|47368.5|47390.2|47370.2|47392|47372|47388.5|47368.5|1
1649422390000|2022-04-08 12:53:10|47411|47391|47417|47397|47420.2|47400.2|47411|47391|9
1649422400000|2022-04-08 12:53:20|47415.2|47395.2|47415.2|47395.2|47415.2|47395.2|47415.2|47395.2|2
1649422410000|2022-04-08 12:53:30|47417|47397|47417.7|47397.7|47417.7|47397.7|47417|47397|6
1649422420000|2022-04-08 12:53:40|47420.2|47400.2|47422.7|47402.7|47422.7|47402.7|47420.2|47400.2|2
1649422430000|2022-04-08 12:53:50|47420.2|47400.2|47422|47402|47422.7|47402.7|47420.2|47400.2|4
1649422440000|2022-04-08 12:54:00|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|47420.2|47400.2|5
1649422450000|2022-04-08 12:54:10|47417.7|47397.7|47420.2|47400.2|47420.2|47400.2|47417.7|47397.7|3
1649422460000|2022-04-08 12:54:20|47417|47397|47417|47397|47417|47397|47417|47397|3
1649422470000|2022-04-08 12:54:30|47417.7|47397.7|47420.2|47400.2|47420.2|47400.2|47417.7|47397.7|1
1649422480000|2022-04-08 12:54:40|47419.5|47399.5|47417.7|47397.7|47419.5|47399.5|47417|47397|2
1649422490000|2022-04-08 12:54:50|47419.5|47399.5|47417|47397|47419.5|47399.5|47417|47397|1
1649422500000|2022-04-08 12:55:00|||||||||19
1649422510000|2022-04-08 12:55:10|47413.7|47393.7|47411.2|47391.2|47413.7|47393.7|47411.2|47391.2|6
1649422520000|2022-04-08 12:55:20|47405.2|47385.2|47402.7|47382.7|47405.2|47385.2|47402.7|47382.7|4
1649422530000|2022-04-08 12:55:30|47397.7|47377.7|47397.7|47377.7|47397.7|47377.7|47397|47377|23
1649422540000|2022-04-08 12:55:40|47398.5|47378.5|47402.7|47382.7|47402.7|47382.7|47398.5|47378.5|12
1649422550000|2022-04-08 12:55:50|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|47400.2|47380.2|5
1649422560000|2022-04-08 12:56:00|47399.5|47379.5|47393.5|47373.5|47399.5|47379.5|47393.5|47373.5|18
1649422570000|2022-04-08 12:56:10|47395.2|47375.2|47395.2|47375.2|47395.2|47375.2|47395.2|47375.2|2
1649422580000|2022-04-08 12:56:20|47394.5|47374.5|47385.2|47365.2|47394.5|47374.5|47385.2|47365.2|7
1649422590000|2022-04-08 12:56:30|47386|47366|47389.5|47369.5|47389.5|47369.5|47386|47366|18
1649422600000|2022-04-08 12:56:40|47387.7|47367.7|47380.2|47360.2|47387.7|47367.7|47380.2|47360.2|14
1649422610000|2022-04-08 12:56:50|47382|47362|47392.7|47372.7|47392.7|47372.7|47382|47362|4
1649422620000|2022-04-08 12:57:00|47390.2|47370.2|47382.7|47362.7|47390.2|47370.2|47382.7|47362.7|24
1649422630000|2022-04-08 12:57:10|47380.2|47360.2|47387.7|47367.7|47392|47372|47377.7|47357.7|8
1649422640000|2022-04-08 12:57:20|47385.2|47365.2|47382.7|47362.7|47385.2|47365.2|47382.7|47362.7|7
1649422650000|2022-04-08 12:57:30|47385.2|47365.2|47394.5|47374.5|47395.2|47375.2|47385.2|47365.2|28
1649422660000|2022-04-08 12:57:40|47392|47372|47390.2|47370.2|47392|47372|47390.2|47370.2|1
1649422670000|2022-04-08 12:57:50|47389.5|47369.5|47385.2|47365.2|47390.2|47370.2|47385.2|47365.2|2
1649422680000|2022-04-08 12:58:00|47380.2|47360.2|47380.2|47360.2|47380.2|47360.2|47377.7|47357.7|26
1649422690000|2022-04-08 12:58:10|47379.5|47359.5|47380.2|47360.2|47381|47361|47377.7|47357.7|9
1649422700000|2022-04-08 12:58:20|47381|47361|47382|47362|47382.7|47362.7|47381|47361|2
1649422710000|2022-04-08 12:58:30|47379.5|47359.5|47379.5|47359.5|47379.5|47359.5|47379.5|47359.5|13
1649422720000|2022-04-08 12:58:40|47377.7|47357.7|47377.7|47357.7|47378.5|47358.5|47377.7|47357.7|22
1649422730000|2022-04-08 12:58:50|47380.2|47360.2|47390.2|47370.2|47390.2|47370.2|47380.2|47360.2|5
1649422740000|2022-04-08 12:59:00|47392.7|47372.7|47387.7|47367.7|47392.7|47372.7|47387|47367|7
1649422750000|2022-04-08 12:59:10|47385.2|47365.2|47390.2|47370.2|47390.2|47370.2|47385.2|47365.2|254
1649422760000|2022-04-08 12:59:20|47388.5|47368.5|47388.5|47368.5|47391|47371|47388.5|47368.5|17
1649422770000|2022-04-08 12:59:30|47389.2|47369.2|47388.5|47368.5|47389.2|47369.2|47388.5|47368.5|117
1649422780000|2022-04-08 12:59:40|47386|47366|47376.7|47356.7|47386|47366|47372.5|47352.5|21
1649422790000|2022-04-08 12:59:50|47374.2|47354.2|47376.7|47356.7|47376.7|47356.7|47373.5|47353.5|6
1649422800000|2022-04-08 13:00:00|47381.7|47361.7|47371.7|47351.7|47391.7|47371.7|47371.7|47351.7|20
1649422810000|2022-04-08 13:00:10|47369.2|47349.2|47366.7|47346.7|47369.2|47349.2|47353.5|47333.5|43
1649422820000|2022-04-08 13:00:20|47366|47346|47356.7|47336.7|47366|47346|47354.2|47334.2|11
1649422830000|2022-04-08 13:00:30|47353.5|47333.5|47348.5|47328.5|47353.5|47333.5|47348.5|47328.5|10
1649422840000|2022-04-08 13:00:40|47346|47326|47358.5|47338.5|47358.5|47338.5|47343.5|47323.5|32
1649422850000|2022-04-08 13:00:50|47361|47341|47373.5|47353.5|47373.5|47353.5|47361|47341|4
1649422860000|2022-04-08 13:01:00|47372.7|47352.7|47364.2|47344.2|47372.7|47352.7|47358.5|47338.5|16
1649422870000|2022-04-08 13:01:10|47365|47345|47362|47342|47366.7|47346.7|47362|47342|24
1649422880000|2022-04-08 13:01:20|47362.7|47342.7|47371.7|47351.7|47373.5|47353.5|47358.5|47338.5|12
1649422890000|2022-04-08 13:01:30|47371|47351|47365.2|47345.2|47373.5|47353.5|47365.2|47345.2|7
1649422900000|2022-04-08 13:01:40|47369.2|47349.2|47373.5|47353.5|47373.5|47353.5|47369.2|47349.2|21
1649422910000|2022-04-08 13:01:50|47376|47356|47376|47356|47376|47356|47376|47356|4
1649422920000|2022-04-08 13:02:00|47375.2|47355.2|47337.5|47317.5|47375.2|47355.2|47337.5|47317.5|23
1649422930000|2022-04-08 13:02:10|47334.2|47314.2|47329.2|47309.2|47334.2|47314.2|47329.2|47309.2|26
1649422940000|2022-04-08 13:02:20|47328.5|47308.5|47334.2|47314.2|47334.2|47314.2|47328.5|47308.5|5
1649422950000|2022-04-08 13:02:30|47333.5|47313.5|47340|47320|47340|47320|47333.5|47313.5|4
1649422960000|2022-04-08 13:02:40|47342.5|47322.5|47356.7|47336.7|47356.7|47336.7|47341.7|47321.7|17
1649422970000|2022-04-08 13:02:50|47361.7|47341.7|47367.5|47347.5|47373.5|47353.5|47361.7|47341.7|4
1649422980000|2022-04-08 13:03:00|47365.2|47345.2|47362.5|47342.5|47365.2|47345.2|47356|47336|13
1649422990000|2022-04-08 13:03:10|47360|47340|47370.2|47350.2|47370.2|47350.2|47360|47340|25
1649423000000|2022-04-08 13:03:20|47371|47351|47378.5|47358.5|47378.5|47358.5|47370.2|47350.2|6
1649423010000|2022-04-08 13:03:30|47383.5|47363.5|47381|47361|47383.5|47363.5|47381|47361|8
1649423020000|2022-04-08 13:03:40|47379.2|47359.2|47371|47351|47379.2|47359.2|47370.2|47350.2|6
1649423030000|2022-04-08 13:03:50|47372.7|47352.7|47367.5|47347.5|47375.2|47355.2|47367.5|47347.5|19
1649423040000|2022-04-08 13:04:00|47369.2|47349.2|47371.7|47351.7|47371.7|47351.7|47368.5|47348.5|6
1649423050000|2022-04-08 13:04:10|47371|47351|47371|47351|47371|47351|47371|47351|2
1649423060000|2022-04-08 13:04:20|47368.5|47348.5|47369.2|47349.2|47369.2|47349.2|47366.7|47346.7|29
1649423070000|2022-04-08 13:04:30|47366.7|47346.7|47366.7|47346.7|47369.2|47349.2|47366.7|47346.7|1
1649423080000|2022-04-08 13:04:40|47363.5|47343.5|47361.7|47341.7|47363.5|47343.5|47361|47341|2
1649423090000|2022-04-08 13:04:50|47360.2|47340.2|47356.7|47336.7|47360.2|47340.2|47356.7|47336.7|21
1649423100000|2022-04-08 13:05:00|47358.5|47338.5|47362.5|47342.5|47362.5|47342.5|47356.7|47336.7|3
1649423110000|2022-04-08 13:05:10|47369.2|47349.2|47368.5|47348.5|47371|47351|47368.5|47348.5|3
1649423120000|2022-04-08 13:05:20|47369.2|47349.2|47371|47351|47371|47351|47369.2|47349.2|18
1649423130000|2022-04-08 13:05:30|47373.5|47353.5|47372.5|47352.5|47375|47355|47371.7|47351.7|10
1649423140000|2022-04-08 13:05:40|47371.7|47351.7|47371.7|47351.7|47372.5|47352.5|47371.7|47351.7|2
1649423150000|2022-04-08 13:05:50|47372.5|47352.5|47381.7|47361.7|47381.7|47361.7|47372.5|47352.5|20
1649423160000|2022-04-08 13:06:00|47381|47361|47383.5|47363.5|47383.5|47363.5|47379.2|47359.2|13
1649423170000|2022-04-08 13:06:10|47381|47361|47379.2|47359.2|47381|47361|47378.5|47358.5|7
1649423180000|2022-04-08 13:06:20|47385|47365|47386.7|47366.7|47386.7|47366.7|47385|47365|26
1649423190000|2022-04-08 13:06:30|47388.5|47368.5|47386.7|47366.7|47388.5|47368.5|47386.7|47366.7|1
1649423200000|2022-04-08 13:06:40|47390|47370|47391.7|47371.7|47396|47376|47390|47370|8
1649423210000|2022-04-08 13:06:50|47389.2|47369.2|47386|47366|47389.2|47369.2|47386|47366|27
1649423220000|2022-04-08 13:07:00|47386.7|47366.7|47388.5|47368.5|47388.5|47368.5|47385.2|47365.2|5
1649423230000|2022-04-08 13:07:10|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|0
1649423240000|2022-04-08 13:07:20|||||||||18
1649423250000|2022-04-08 13:07:30|47387|47367|47386|47366|47387.7|47367.7|47385.2|47365.2|13
1649423260000|2022-04-08 13:07:40|47386.7|47366.7|47377.7|47357.7|47387|47367|47377.7|47357.7|15
1649423270000|2022-04-08 13:07:50|47378.5|47358.5|47386|47366|47386|47366|47377.7|47357.7|33
1649423280000|2022-04-08 13:08:00|47384.2|47364.2|47381|47361|47384.2|47364.2|47378.5|47358.5|21
1649423290000|2022-04-08 13:08:10|47382.7|47362.7|47381.7|47361.7|47388.5|47368.5|47381.7|47361.7|15
1649423300000|2022-04-08 13:08:20|47381|47361|47368.5|47348.5|47381|47361|47366.7|47346.7|19
1649423310000|2022-04-08 13:08:30|||||||||1
1649423320000|2022-04-08 13:08:40|47364.2|47344.2|47364.2|47344.2|47364.2|47344.2|47363.5|47343.5|10
1649423330000|2022-04-08 13:08:50|47363.5|47343.5|47356.7|47336.7|47363.5|47343.5|47356.7|47336.7|16
1649423340000|2022-04-08 13:09:00|47355|47335|47361.7|47341.7|47361.7|47341.7|47353.5|47333.5|28
1649423350000|2022-04-08 13:09:10|||||||||1
1649423360000|2022-04-08 13:09:20|47361|47341|47370|47350|47375|47355|47361|47341|102
1649423370000|2022-04-08 13:09:30|47369.2|47349.2|47368.5|47348.5|47369.2|47349.2|47368.5|47348.5|20
1649423380000|2022-04-08 13:09:40|47366.7|47346.7|47380.7|47360.7|47380.7|47360.7|47366.7|47346.7|10
1649423390000|2022-04-08 13:09:50|47378.2|47358.2|47380|47360|47380|47360|47378.2|47358.2|19
1649423400000|2022-04-08 13:10:00|||||||||3
1649423410000|2022-04-08 13:10:10|47377.5|47357.5|47371.7|47351.7|47377.5|47357.5|47370|47350|5
1649423420000|2022-04-08 13:10:20|47374.2|47354.2|47367.5|47347.5|47374.2|47354.2|47367.5|47347.5|10
1649423430000|2022-04-08 13:10:30|47371.7|47351.7|47379.2|47359.2|47379.2|47359.2|47371.7|47351.7|5
1649423440000|2022-04-08 13:10:40|47381|47361|47385|47365|47385|47365|47376.7|47356.7|7
1649423450000|2022-04-08 13:10:50|47384.2|47364.2|47381.7|47361.7|47384.2|47364.2|47381.7|47361.7|1
1649423460000|2022-04-08 13:11:00|47381|47361|47372.5|47352.5|47381|47361|47372.5|47352.5|0
1649423470000|2022-04-08 13:11:10|47376.7|47356.7|47374.2|47354.2|47376.7|47356.7|47372.5|47352.5|1
1649423480000|2022-04-08 13:11:20|47376|47356|47376.7|47356.7|47380.2|47360.2|47372.5|47352.5|21
1649423490000|2022-04-08 13:11:30|47374.2|47354.2|47388.5|47368.5|47388.5|47368.5|47371|47351|12
1649423500000|2022-04-08 13:11:40|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|47385.2|47365.2|0
1649423510000|2022-04-08 13:11:50|||||||||6
1649423520000|2022-04-08 13:12:00|47387.7|47367.7|47392.7|47372.7|47392.7|47372.7|47387.7|47367.7|55
1649423540000|2022-04-08 13:12:20|||||||||1
1649423550000|2022-04-08 13:12:30|47393.5|47373.5|47392|47372|47395.2|47375.2|47392|47372|9
1649423560000|2022-04-08 13:12:40|||||||||1
1649423570000|2022-04-08 13:12:50|47397.7|47377.7|47394.5|47374.5|47397.7|47377.7|47394.5|47374.5|4
1649423580000|2022-04-08 13:13:00|47390.5|47370.5|47385.2|47365.2|47390.5|47370.5|47379.5|47359.5|19
1649423600000|2022-04-08 13:13:20|47386|47366|47390.2|47370.2|47392.7|47372.7|47386|47366|7
1649423610000|2022-04-08 13:13:30|47395.2|47375.2|47397.7|47377.7|47398.5|47378.5|47395.2|47375.2|8
1649423620000|2022-04-08 13:13:40|47398.5|47378.5|47397|47377|47398.5|47378.5|47397|47377|6
1649423630000|2022-04-08 13:13:50|47392.7|47372.7|47390.2|47370.2|47395.2|47375.2|47390.2|47370.2|4
1649423640000|2022-04-08 13:14:00|||||||||6
1649423650000|2022-04-08 13:14:10|||||||||1
1649423660000|2022-04-08 13:14:20|47389.5|47369.5|47390.2|47370.2|47390.2|47370.2|47385.2|47365.2|3
1649423670000|2022-04-08 13:14:30|47392|47372|47387.7|47367.7|47392|47372|47387.7|47367.7|4
1649423680000|2022-04-08 13:14:40|47387|47367|47387|47367|47387|47367|47387|47367|4
1649423690000|2022-04-08 13:14:50|47387.7|47367.7|47387|47367|47387.7|47367.7|47387|47367|8
1649423700000|2022-04-08 13:15:00|47377|47357|47387.7|47367.7|47392.7|47372.7|47377|47357|29
1649423710000|2022-04-08 13:15:10|47388.5|47368.5|47390.2|47370.2|47390.2|47370.2|47388.5|47368.5|2
1649423720000|2022-04-08 13:15:20|47388.5|47368.5|47386|47366|47390.2|47370.2|47386|47366|1
1649423730000|2022-04-08 13:15:30|47386.7|47366.7|47385.2|47365.2|47388.5|47368.5|47383.5|47363.5|4
1649423740000|2022-04-08 13:15:40|47384.5|47364.5|47391|47371|47395.2|47375.2|47381|47361|18
1649423750000|2022-04-08 13:15:50|47390.2|47370.2|47397.7|47377.7|47397.7|47377.7|47390.2|47370.2|5
1649423760000|2022-04-08 13:16:00|47405.2|47385.2|47403.5|47383.5|47407.7|47387.7|47403.5|47383.5|8
1649423770000|2022-04-08 13:16:10|47400.2|47380.2|47395.2|47375.2|47400.2|47380.2|47395.2|47375.2|5
1649423780000|2022-04-08 13:16:20|47397.7|47377.7|47387.7|47367.7|47397.7|47377.7|47387.7|47367.7|5
1649423790000|2022-04-08 13:16:30|47388.5|47368.5|47396|47376|47397.7|47377.7|47388.5|47368.5|8
1649423800000|2022-04-08 13:16:40|47397.7|47377.7|47394.5|47374.5|47397.7|47377.7|47394.5|47374.5|4
1649423810000|2022-04-08 13:16:50|47392|47372|47392|47372|47392|47372|47392|47372|5
1649423820000|2022-04-08 13:17:00|47393.5|47373.5|47392.7|47372.7|47393.5|47373.5|47392.7|47372.7|3
1649423830000|2022-04-08 13:17:10|47392|47372|47385.2|47365.2|47392.7|47372.7|47385.2|47365.2|11
1649423840000|2022-04-08 13:17:20|47387.7|47367.7|47391|47371|47392|47372|47387.7|47367.7|2
1649423850000|2022-04-08 13:17:30|47390.2|47370.2|47390.2|47370.2|47391|47371|47390.2|47370.2|2
1649423860000|2022-04-08 13:17:40|47388.5|47368.5|47388.5|47368.5|47393.5|47373.5|47388.5|47368.5|8
1649423870000|2022-04-08 13:17:50|||||||||1
1649423880000|2022-04-08 13:18:00|47387.7|47367.7|47392|47372|47393.7|47373.7|47387.7|47367.7|6
1649423890000|2022-04-08 13:18:10|47393.7|47373.7|47392.7|47372.7|47394.5|47374.5|47392.7|47372.7|0
1649423900000|2022-04-08 13:18:20|47390.2|47370.2|47390.2|47370.2|47390.2|47370.2|47390.2|47370.2|6
1649423910000|2022-04-08 13:18:30|47389.5|47369.5|47387.7|47367.7|47389.5|47369.5|47387.7|47367.7|1
1649423920000|2022-04-08 13:18:40|47387|47367|47389.5|47369.5|47389.5|47369.5|47387|47367|3
1649423930000|2022-04-08 13:18:50|47394.2|47374.2|47410.2|47390.2|47410.2|47390.2|47394.2|47374.2|7
1649423940000|2022-04-08 13:19:00|47407|47387|47392.7|47372.7|47407|47387|47392.7|47372.7|10
1649423950000|2022-04-08 13:19:10|47392|47372|47392.7|47372.7|47392.7|47372.7|47387.7|47367.7|3
1649423960000|2022-04-08 13:19:20|47392|47372|47395.2|47375.2|47395.2|47375.2|47392|47372|2
1649423970000|2022-04-08 13:19:30|47397|47377|47395.2|47375.2|47397|47377|47395.2|47375.2|3
1649423980000|2022-04-08 13:19:40|47394.5|47374.5|47395.2|47375.2|47395.2|47375.2|47394.5|47374.5|0
1649423990000|2022-04-08 13:19:50|||||||||1
1649424000000|2022-04-08 13:20:00|47394.5|47374.5|47392.8|47372.8|47394.5|47374.5|47385.2|47365.2|14
1649424010000|2022-04-08 13:20:10|47394.5|47374.5|47392.8|47372.8|47395.3|47375.3|47392.8|47372.8|3
1649424020000|2022-04-08 13:20:20|47393.5|47373.5|47395.3|47375.3|47395.3|47375.3|47392.8|47372.8|8
1649424030000|2022-04-08 13:20:30|47392.8|47372.8|47395.3|47375.3|47395.3|47375.3|47390.3|47370.3|31
1649424040000|2022-04-08 13:20:40|47397|47377|47398.5|47378.5|47398.5|47378.5|47397|47377|1
1649424050000|2022-04-08 13:20:50|||||||||1
1649424060000|2022-04-08 13:21:00|||||||||1
1649424080000|2022-04-08 13:21:20|||||||||3
1649424090000|2022-04-08 13:21:30|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|3
1649424100000|2022-04-08 13:21:40|47395.3|47375.3|47390.3|47370.3|47395.3|47375.3|47390.3|47370.3|7
1649424110000|2022-04-08 13:21:50|47387.8|47367.8|47390.3|47370.3|47390.3|47370.3|47387.8|47367.8|2
1649424120000|2022-04-08 13:22:00|47392|47372|47390.3|47370.3|47392|47372|47390.3|47370.3|2
1649424130000|2022-04-08 13:22:10|47392|47372|47389.5|47369.5|47392.8|47372.8|47389.5|47369.5|12
1649424140000|2022-04-08 13:22:20|47388.8|47368.8|47388.8|47368.8|47388.8|47368.8|47388.8|47368.8|2
1649424150000|2022-04-08 13:22:30|||||||||1
1649424160000|2022-04-08 13:22:40|47388|47368|47368.5|47348.5|47388|47368|47367.8|47347.8|10
1649424170000|2022-04-08 13:22:50|47370.3|47350.3|47372|47352|47372|47352|47368.5|47348.5|2
1649424180000|2022-04-08 13:23:00|47369.5|47349.5|47372|47352|47372|47352|47367|47347|5
1649424190000|2022-04-08 13:23:10|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|47370.3|47350.3|4
1649424200000|2022-04-08 13:23:20|47369.5|47349.5|47365.3|47345.3|47369.5|47349.5|47365.3|47345.3|4
1649424210000|2022-04-08 13:23:30|47362.8|47342.8|47363.5|47343.5|47363.5|47343.5|47362.8|47342.8|10
1649424220000|2022-04-08 13:23:40|47365.3|47345.3|47360.3|47340.3|47365.3|47345.3|47360.3|47340.3|4
1649424230000|2022-04-08 13:23:50|47361|47341|47360.3|47340.3|47362.8|47342.8|47360.3|47340.3|7
1649424240000|2022-04-08 13:24:00|47359.5|47339.5|47357|47337|47360.3|47340.3|47353.5|47333.5|26
1649424250000|2022-04-08 13:24:10|47358.5|47338.5|47360.3|47340.3|47360.3|47340.3|47358.5|47338.5|13
1649424260000|2022-04-08 13:24:20|47362.8|47342.8|47360.3|47340.3|47362.8|47342.8|47360.3|47340.3|4
1649424280000|2022-04-08 13:24:40|47357.8|47337.8|47360.3|47340.3|47360.3|47340.3|47357.8|47337.8|8
1649424290000|2022-04-08 13:24:50|47357.8|47337.8|47355.3|47335.3|47357.8|47337.8|47355.3|47335.3|2
1649424300000|2022-04-08 13:25:00|47352.8|47332.8|47342|47322|47352.8|47332.8|47337.8|47317.8|17
1649424310000|2022-04-08 13:25:10|47342.8|47322.8|47345.3|47325.3|47345.3|47325.3|47342.8|47322.8|0
1649424320000|2022-04-08 13:25:20|47344.5|47324.5|47330.3|47310.3|47344.5|47324.5|47328.5|47308.5|12
1649424330000|2022-04-08 13:25:30|47329.5|47309.5|47295.3|47275.3|47329.5|47309.5|47295.3|47275.3|27
1649424340000|2022-04-08 13:25:40|47290.3|47270.3|47287|47267|47292.8|47272.8|47287|47267|27
1649424350000|2022-04-08 13:25:50|47285.3|47265.3|47270.3|47250.3|47287.8|47267.8|47267.8|47247.8|26
1649424360000|2022-04-08 13:26:00|47271|47251|47265.3|47245.3|47271|47251|47260.3|47240.3|30
1649424370000|2022-04-08 13:26:10|47262.8|47242.8|47267.8|47247.8|47267.8|47247.8|47257.8|47237.8|16
1649424380000|2022-04-08 13:26:20|47267|47247|47272.8|47252.8|47275.3|47255.3|47267|47247|17
1649424390000|2022-04-08 13:26:30|47273.5|47253.5|47275.3|47255.3|47275.3|47255.3|47273.5|47253.5|13
1649424400000|2022-04-08 13:26:40|47272|47252|47272|47252|47272|47252|47267|47247|11
1649424410000|2022-04-08 13:26:50|47271|47251|47275.3|47255.3|47275.3|47255.3|47271|47251|5
1649424420000|2022-04-08 13:27:00|47277|47257|47275.3|47255.3|47280.3|47260.3|47275.3|47255.3|24
1649424430000|2022-04-08 13:27:10|47277.8|47257.8|47275.3|47255.3|47277.8|47257.8|47275.3|47255.3|3
1649424440000|2022-04-08 13:27:20|47278.5|47258.5|47272|47252|47278.5|47258.5|47267.8|47247.8|28
1649424450000|2022-04-08 13:27:30|47270.3|47250.3|47282|47262|47287|47267|47270.3|47250.3|39
1649424460000|2022-04-08 13:27:40|47282.8|47262.8|47281|47261|47287|47267|47281|47261|8
1649424470000|2022-04-08 13:27:50|47279.5|47259.5|47275.3|47255.3|47279.5|47259.5|47275.3|47255.3|7
1649424480000|2022-04-08 13:28:00|47277.8|47257.8|47289.5|47269.5|47289.5|47269.5|47274.5|47254.5|17
1649424490000|2022-04-08 13:28:10|47291|47271|47309.5|47289.5|47309.5|47289.5|47291|47271|15
1649424500000|2022-04-08 13:28:20|47310.3|47290.3|47325.3|47305.3|47327|47307|47307.8|47287.8|16
1649424510000|2022-04-08 13:28:30|47327|47307|47327|47307|47327|47307|47325.3|47305.3|5
1649424520000|2022-04-08 13:28:40|47325.3|47305.3|47325.3|47305.3|47329.5|47309.5|47325.3|47305.3|2
1649424530000|2022-04-08 13:28:50|47327|47307|47317|47297|47327|47307|47317|47297|3
1649424540000|2022-04-08 13:29:00|47315.3|47295.3|47307|47287|47317.8|47297.8|47305.3|47285.3|11
1649424550000|2022-04-08 13:29:10|47305.3|47285.3|47309.5|47289.5|47309.5|47289.5|47305.3|47285.3|4
1649424560000|2022-04-08 13:29:20|47307|47287|47298.5|47278.5|47307|47287|47298.5|47278.5|6
1649424570000|2022-04-08 13:29:30|47300.3|47280.3|47319.5|47299.5|47325.3|47305.3|47298.5|47278.5|16
1649424580000|2022-04-08 13:29:40|47318.8|47298.8|47319.5|47299.5|47320.3|47300.3|47315.3|47295.3|3
1649424590000|2022-04-08 13:29:50|47320.3|47300.3|47320.3|47300.3|47320.3|47300.3|47317|47297|8
1649424600000|2022-04-08 13:30:00|47323.5|47303.5|47350.3|47330.3|47350.3|47330.3|47323.5|47303.5|41
1649424610000|2022-04-08 13:30:10|47352|47332|47357|47337|47357|47337|47352|47332|8
1649424620000|2022-04-08 13:30:20|47357.8|47337.8|47354.5|47334.5|47362|47342|47352|47332|13
1649424630000|2022-04-08 13:30:30|47357|47337|47357|47337|47357|47337|47357|47337|2
1649424640000|2022-04-08 13:30:40|47356.3|47336.3|47357|47337|47359.5|47339.5|47352|47332|11
1649424650000|2022-04-08 13:30:50|47355.3|47335.3|47365.3|47345.3|47365.3|47345.3|47355.3|47335.3|52
1649424660000|2022-04-08 13:31:00|47367.8|47347.8|47352|47332|47369.5|47349.5|47352|47332|20
1649424670000|2022-04-08 13:31:10|47352.8|47332.8|47353.8|47333.8|47354.5|47334.5|47352|47332|2
1649424680000|2022-04-08 13:31:20|47352.8|47332.8|47359.5|47339.5|47359.5|47339.5|47352.8|47332.8|10
1649424690000|2022-04-08 13:31:30|47357.8|47337.8|47357.8|47337.8|47359.5|47339.5|47357.8|47337.8|8
1649424700000|2022-04-08 13:31:40|47357|47337|47370.3|47350.3|47370.3|47350.3|47357|47337|6
1649424710000|2022-04-08 13:31:50|47371|47351|47375.3|47355.3|47375.3|47355.3|47371|47351|4
1649424720000|2022-04-08 13:32:00|47374.5|47354.5|47372|47352|47374.5|47354.5|47372|47352|14
1649424730000|2022-04-08 13:32:10|47372.8|47352.8|47382|47362|47383.5|47363.5|47372.8|47352.8|12
1649424740000|2022-04-08 13:32:20|47382.8|47362.8|47395.3|47375.3|47395.3|47375.3|47382.8|47362.8|20
1649424750000|2022-04-08 13:32:30|47397.8|47377.8|47393.5|47373.5|47400.3|47380.3|47393.5|47373.5|13
1649424760000|2022-04-08 13:32:40|47391.8|47371.8|47391.3|47371.3|47391.8|47371.8|47387|47367|13
1649424770000|2022-04-08 13:32:50|47389.5|47369.5|47382.8|47362.8|47389.5|47369.5|47382.8|47362.8|12
1649424780000|2022-04-08 13:33:00|47384.5|47364.5|47361|47341|47385.3|47365.3|47361|47341|12
1649424790000|2022-04-08 13:33:10|47359.5|47339.5|47363.5|47343.5|47363.5|47343.5|47357|47337|10
1649424800000|2022-04-08 13:33:20|47367.8|47347.8|47367.8|47347.8|47376|47356|47364.3|47344.3|10
1649424810000|2022-04-08 13:33:30|47368.5|47348.5|47375.3|47355.3|47375.3|47355.3|47368.5|47348.5|3
1649424820000|2022-04-08 13:33:40|47377|47357|47392|47372|47395.3|47375.3|47377|47357|22
1649424830000|2022-04-08 13:33:50|47392.8|47372.8|47397.8|47377.8|47397.8|47377.8|47392.8|47372.8|15
1649424840000|2022-04-08 13:34:00|47398.5|47378.5|47394.5|47374.5|47398.5|47378.5|47394.5|47374.5|15
1649424850000|2022-04-08 13:34:10|47392.8|47372.8|47390.3|47370.3|47394.5|47374.5|47390.3|47370.3|13
1649424860000|2022-04-08 13:34:20|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|47387.8|47367.8|4
1649424870000|2022-04-08 13:34:30|47389.5|47369.5|47389.5|47369.5|47389.5|47369.5|47387.8|47367.8|2
1649424880000|2022-04-08 13:34:40|47387|47367|47387|47367|47387.8|47367.8|47387|47367|9
1649424890000|2022-04-08 13:34:50|47384.5|47364.5|47396.3|47376.3|47396.3|47376.3|47384.5|47364.5|15
1649424900000|2022-04-08 13:35:00|47397|47377|47392.8|47372.8|47397|47377|47389.5|47369.5|13
1649424910000|2022-04-08 13:35:10|47393.5|47373.5|47397.8|47377.8|47397.8|47377.8|47391|47371|5
1649424920000|2022-04-08 13:35:20|47402.8|47382.8|47393.5|47373.5|47412|47392|47387.8|47367.8|50
1649424930000|2022-04-08 13:35:30|47395.3|47375.3|47400.3|47380.3|47400.3|47380.3|47395.3|47375.3|5
1649424940000|2022-04-08 13:35:40|47402.8|47382.8|47400.3|47380.3|47402.8|47382.8|47400.3|47380.3|2
1649424950000|2022-04-08 13:35:50|47383.8|47363.8|47387.8|47367.8|47387.8|47367.8|47380.3|47360.3|16
1649424960000|2022-04-08 13:36:00|47388.5|47368.5|47388.5|47368.5|47388.5|47368.5|47387|47367|3
1649424970000|2022-04-08 13:36:10|47387.8|47367.8|47372.8|47352.8|47392|47372|47372.8|47352.8|22
1649424980000|2022-04-08 13:36:20|47372|47352|47348.5|47328.5|47372|47352|47348.5|47328.5|20
1649424990000|2022-04-08 13:36:30|47346|47326|47348.5|47328.5|47350.3|47330.3|47345.3|47325.3|3
1649425000000|2022-04-08 13:36:40|47347.8|47327.8|47357.8|47337.8|47359.5|47339.5|47347.8|47327.8|12
1649425010000|2022-04-08 13:36:50|47356|47336|47353.8|47333.8|47357.8|47337.8|47352|47332|2
1649425020000|2022-04-08 13:37:00|47354.5|47334.5|47365.3|47345.3|47365.3|47345.3|47353.5|47333.5|9
1649425030000|2022-04-08 13:37:10|47364.5|47344.5|47354.3|47334.3|47365.3|47345.3|47348.5|47328.5|20
1649425040000|2022-04-08 13:37:20|47353.5|47333.5|47355.3|47335.3|47355.3|47335.3|47353.5|47333.5|10
1649425050000|2022-04-08 13:37:30|||||||||1
1649425060000|2022-04-08 13:37:40|47354.5|47334.5|47350.3|47330.3|47354.5|47334.5|47350.3|47330.3|2
1649425070000|2022-04-08 13:37:50|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|11
1649425080000|2022-04-08 13:38:00|47347|47327|47355.3|47335.3|47357.8|47337.8|47345.3|47325.3|8
1649425090000|2022-04-08 13:38:10|47357|47337|47352|47332|47357|47337|47352|47332|9
1649425110000|2022-04-08 13:38:30|47352.8|47332.8|47357|47337|47357.8|47337.8|47352.8|47332.8|9
1649425120000|2022-04-08 13:38:40|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|47357.8|47337.8|4
1649425130000|2022-04-08 13:38:50|||||||||1
1649425140000|2022-04-08 13:39:00|47352.8|47332.8|47349.3|47329.3|47352.8|47332.8|47349.3|47329.3|8
1649425150000|2022-04-08 13:39:10|47348.5|47328.5|47342.8|47322.8|47348.5|47328.5|47342.8|47322.8|7
1649425160000|2022-04-08 13:39:20|||||||||7
1649425170000|2022-04-08 13:39:30|47335.3|47315.3|47325.3|47305.3|47335.3|47315.3|47325.3|47305.3|15
1649425180000|2022-04-08 13:39:40|47324.5|47304.5|47322.8|47302.8|47325.3|47305.3|47322.8|47302.8|7
1649425190000|2022-04-08 13:39:50|47321|47301|47317.8|47297.8|47321|47301|47317.8|47297.8|6
1649425200000|2022-04-08 13:40:00|47316|47296|47308.5|47288.5|47316|47296|47308.5|47288.5|8
1649425210000|2022-04-08 13:40:10|47301|47281|47280.3|47260.3|47301|47281|47280.3|47260.3|51
1649425220000|2022-04-08 13:40:20|47282.8|47262.8|47268.5|47248.5|47282.8|47262.8|47262.8|47242.8|42
1649425230000|2022-04-08 13:40:30|47267.8|47247.8|47265.3|47245.3|47283.5|47263.5|47265.3|47245.3|35
1649425240000|2022-04-08 13:40:40|47266|47246|47272|47252|47272.8|47252.8|47262.8|47242.8|15
1649425250000|2022-04-08 13:40:50|47271.3|47251.3|47275.3|47255.3|47275.3|47255.3|47270.3|47250.3|7
1649425260000|2022-04-08 13:41:00|47273|47253|47257|47237|47273|47253|47254.5|47234.5|33
1649425270000|2022-04-08 13:41:10|47256.3|47236.3|47268.8|47248.8|47268.8|47248.8|47252|47232|18
1649425280000|2022-04-08 13:41:20|47267|47247|47267.8|47247.8|47268.8|47248.8|47267|47247|7
1649425290000|2022-04-08 13:41:30|47268.5|47248.5|47275.3|47255.3|47275.3|47255.3|47268.5|47248.5|6
1649425300000|2022-04-08 13:41:40|47270.3|47250.3|47267.8|47247.8|47272.8|47252.8|47267.8|47247.8|11
1649425310000|2022-04-08 13:41:50|47270.3|47250.3|47280.3|47260.3|47280.3|47260.3|47270.3|47250.3|6
1649425320000|2022-04-08 13:42:00|47283.5|47263.5|47295.3|47275.3|47295.3|47275.3|47283.5|47263.5|9
1649425330000|2022-04-08 13:42:10|47292.8|47272.8|47297.8|47277.8|47297.8|47277.8|47284.5|47264.5|18
1649425340000|2022-04-08 13:42:20|47299.5|47279.5|47302|47282|47302|47282|47299.5|47279.5|23
1649425350000|2022-04-08 13:42:30|47300.3|47280.3|47298.5|47278.5|47300.3|47280.3|47298.5|47278.5|48
1649425360000|2022-04-08 13:42:40|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|47300.3|47280.3|6
1649425370000|2022-04-08 13:42:50|47301|47281|47310.3|47290.3|47310.3|47290.3|47300.3|47280.3|3
1649425380000|2022-04-08 13:43:00|47311|47291|47305.3|47285.3|47312.8|47292.8|47305.3|47285.3|10
1649425390000|2022-04-08 13:43:10|47304.5|47284.5|47302.8|47282.8|47304.5|47284.5|47302.8|47282.8|0
1649425400000|2022-04-08 13:43:20|47300.3|47280.3|47295.3|47275.3|47300.3|47280.3|47293.5|47273.5|43
1649425410000|2022-04-08 13:43:30|47292.8|47272.8|47297|47277|47297|47277|47292.8|47272.8|13
1649425420000|2022-04-08 13:43:40|47300.3|47280.3|47297|47277|47300.3|47280.3|47295.3|47275.3|4
1649425430000|2022-04-08 13:43:50|47297.8|47277.8|47295.3|47275.3|47297.8|47277.8|47295.3|47275.3|3
1649425440000|2022-04-08 13:44:00|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|47294.5|47274.5|10
1649425450000|2022-04-08 13:44:10|47293.8|47273.8|47293.8|47273.8|47294.5|47274.5|47293.8|47273.8|2
1649425460000|2022-04-08 13:44:20|47294.5|47274.5|47293.8|47273.8|47294.5|47274.5|47293.8|47273.8|5
1649425470000|2022-04-08 13:44:30|47294.5|47274.5|47297|47277|47297|47277|47294.5|47274.5|13
1649425480000|2022-04-08 13:44:40|47297.8|47277.8|47299.5|47279.5|47299.5|47279.5|47297.8|47277.8|12
1649425490000|2022-04-08 13:44:50|47300.3|47280.3|47299.5|47279.5|47300.3|47280.3|47299.5|47279.5|20
1649425500000|2022-04-08 13:45:00|47297|47277|47252|47232|47297|47277|47240.3|47220.3|191
1649425510000|2022-04-08 13:45:10|47252.8|47232.8|47252.8|47232.8|47255.3|47235.3|47250.3|47230.3|199
1649425520000|2022-04-08 13:45:20|47252|47232|47252|47232|47252.8|47232.8|47250.3|47230.3|5
1649425530000|2022-04-08 13:45:30|47250.3|47230.3|47248.5|47228.5|47252.8|47232.8|47248.5|47228.5|2
1649425540000|2022-04-08 13:45:40|47247.8|47227.8|47254.5|47234.5|47254.5|47234.5|47247.8|47227.8|10
1649425550000|2022-04-08 13:45:50|47255.3|47235.3|47273.5|47253.5|47273.5|47253.5|47255.3|47235.3|18
1649425560000|2022-04-08 13:46:00|47270.3|47250.3|47267.8|47247.8|47270.3|47250.3|47267.8|47247.8|10
1649425570000|2022-04-08 13:46:10|47265.3|47245.3|47280.3|47260.3|47280.3|47260.3|47263.5|47243.5|6
1649425580000|2022-04-08 13:46:20|47281|47261|47290.3|47270.3|47291|47271|47280.3|47260.3|7
1649425590000|2022-04-08 13:46:30|47291|47271|47292.8|47272.8|47292.8|47272.8|47291|47271|5
1649425600000|2022-04-08 13:46:40|47293.5|47273.5|47265.3|47245.3|47293.5|47273.5|47265.3|47245.3|6
1649425610000|2022-04-08 13:46:50|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|47267.8|47247.8|9
1649425620000|2022-04-08 13:47:00|47269.5|47249.5|47265.3|47245.3|47270.3|47250.3|47265.3|47245.3|20
1649425630000|2022-04-08 13:47:10|47264.5|47244.5|47267|47247|47267|47247|47263.8|47243.8|5
1649425640000|2022-04-08 13:47:20|47264.5|47244.5|47255.3|47235.3|47264.5|47244.5|47255.3|47235.3|3
1649425650000|2022-04-08 13:47:30|47254.5|47234.5|47255.3|47235.3|47255.3|47235.3|47254.5|47234.5|3
1649425660000|2022-04-08 13:47:40|47257|47237|47267.8|47247.8|47267.8|47247.8|47255.3|47235.3|10
1649425670000|2022-04-08 13:47:50|47270.3|47250.3|47267.8|47247.8|47270.3|47250.3|47265.3|47245.3|3
1649425680000|2022-04-08 13:48:00|47270.3|47250.3|47272.8|47252.8|47273.5|47253.5|47270.3|47250.3|8
1649425690000|2022-04-08 13:48:10|47273.5|47253.5|47288.8|47268.8|47289.5|47269.5|47272.8|47252.8|5
1649425700000|2022-04-08 13:48:20|47287|47267|47287.8|47267.8|47290.3|47270.3|47287|47267|1
1649425710000|2022-04-08 13:48:30|||||||||2
1649425720000|2022-04-08 13:48:40|47287|47267|47295.3|47275.3|47295.3|47275.3|47285.5|47265.5|15
1649425730000|2022-04-08 13:48:50|47297.8|47277.8|47295.3|47275.3|47297.8|47277.8|47295.3|47275.3|1
1649425740000|2022-04-08 13:49:00|47293.5|47273.5|47275.3|47255.3|47293.5|47273.5|47275.3|47255.3|13
1649425750000|2022-04-08 13:49:10|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|47272.8|47252.8|5
1649425760000|2022-04-08 13:49:20|47275.3|47255.3|47274.5|47254.5|47275.3|47255.3|47274.5|47254.5|1
1649425770000|2022-04-08 13:49:30|47270.3|47250.3|47280.3|47260.3|47285.3|47265.3|47265.3|47245.3|16
1649425780000|2022-04-08 13:49:40|47282.8|47262.8|47285.3|47265.3|47285.3|47265.3|47282.8|47262.8|2
1649425790000|2022-04-08 13:49:50|47287.8|47267.8|47285.3|47265.3|47290.3|47270.3|47285.3|47265.3|7
1649425800000|2022-04-08 13:50:00|47283.5|47263.5|47282.8|47262.8|47285.3|47265.3|47282.8|47262.8|3
1649425810000|2022-04-08 13:50:10|47282|47262|47284.5|47264.5|47284.5|47264.5|47280.3|47260.3|13
1649425820000|2022-04-08 13:50:20|47287|47267|47284.5|47264.5|47288.5|47268.5|47284.5|47264.5|4
1649425830000|2022-04-08 13:50:30|47282.8|47262.8|47281|47261|47282.8|47262.8|47281|47261|7
1649425840000|2022-04-08 13:50:40|47282.8|47262.8|47281|47261|47282.8|47262.8|47281|47261|1
1649425850000|2022-04-08 13:50:50|47280.3|47260.3|47303.8|47283.8|47306.3|47286.3|47276|47256|11
1649425860000|2022-04-08 13:51:00|47306.3|47286.3|47313|47293|47318.8|47298.8|47306.3|47286.3|18
1649425870000|2022-04-08 13:51:10|47311.3|47291.3|47303.8|47283.8|47311.3|47291.3|47303.8|47283.8|13
1649425880000|2022-04-08 13:51:20|47304.5|47284.5|47296.3|47276.3|47306.3|47286.3|47293.8|47273.8|8
1649425890000|2022-04-08 13:51:30|47294.5|47274.5|47278.8|47258.8|47294.5|47274.5|47278.8|47258.8|8
1649425900000|2022-04-08 13:51:40|47286.3|47266.3|47303.8|47283.8|47303.8|47283.8|47286.3|47266.3|15
1649425910000|2022-04-08 13:51:50|47301.3|47281.3|47301.3|47281.3|47305.5|47285.5|47298.8|47278.8|0
1649425920000|2022-04-08 13:52:00|47300.5|47280.5|47285.5|47265.5|47300.5|47280.5|47285.5|47265.5|9
1649425930000|2022-04-08 13:52:10|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|47286.3|47266.3|0
1649425940000|2022-04-08 13:52:20|||||||||5
1649425950000|2022-04-08 13:52:30|47288|47268|47291.3|47271.3|47291.3|47271.3|47288|47268|11
1649425960000|2022-04-08 13:52:40|||||||||4
1649425970000|2022-04-08 13:52:50|47290.5|47270.5|47280.3|47260.3|47290.5|47270.5|47277|47257|135
1649425980000|2022-04-08 13:53:00|47285.3|47265.3|47285.3|47265.3|47288.8|47268.8|47285.3|47265.3|0
1649425990000|2022-04-08 13:53:10|||||||||2
1649426000000|2022-04-08 13:53:20|47282.8|47262.8|47280.3|47260.3|47282.8|47262.8|47280.3|47260.3|1
1649426010000|2022-04-08 13:53:30|47290.3|47270.3|47292.8|47272.8|47292.8|47272.8|47290.3|47270.3|6
1649426020000|2022-04-08 13:53:40|47292|47272|47287.8|47267.8|47292|47272|47287.8|47267.8|115
1649426030000|2022-04-08 13:53:50|47285.3|47265.3|47277.8|47257.8|47285.3|47265.3|47277.8|47257.8|2
1649426040000|2022-04-08 13:54:00|47279.5|47259.5|47277|47257|47279.5|47259.5|47274.5|47254.5|11
1649426050000|2022-04-08 13:54:10|47275.3|47255.3|47277|47257|47277.8|47257.8|47274.5|47254.5|8
1649426060000|2022-04-08 13:54:20|47279.5|47259.5|47281.3|47261.3|47281.3|47261.3|47277|47257|269
1649426070000|2022-04-08 13:54:30|47283|47263|47281.3|47261.3|47285.5|47265.5|47278.8|47258.8|5
1649426080000|2022-04-08 13:54:40|47283.8|47263.8|47281.3|47261.3|47286.3|47266.3|47281.3|47261.3|2
1649426090000|2022-04-08 13:54:50|47276.3|47256.3|47278.8|47258.8|47278.8|47258.8|47276.3|47256.3|16
1649426100000|2022-04-08 13:55:00|47277.3|47257.3|47270.5|47250.5|47277.3|47257.3|47266.3|47246.3|18
1649426110000|2022-04-08 13:55:10|47272.3|47252.3|47271.3|47251.3|47272.3|47252.3|47270.5|47250.5|4
1649426120000|2022-04-08 13:55:20|47273|47253|47273|47253|47274.8|47254.8|47273|47253|1
1649426130000|2022-04-08 13:55:30|47272.3|47252.3|47270.5|47250.5|47272.3|47252.3|47270.5|47250.5|6
1649426140000|2022-04-08 13:55:40|47268|47248|47268|47248|47270.5|47250.5|47268|47248|0
1649426150000|2022-04-08 13:55:50|47266.3|47246.3|47253|47233|47266.3|47246.3|47253|47233|13
1649426160000|2022-04-08 13:56:00|47252.3|47232.3|47253.8|47233.8|47255.5|47235.5|47250.5|47230.5|15
1649426170000|2022-04-08 13:56:10|47252|47232|47252|47232|47252|47232|47252|47232|14
1649426180000|2022-04-08 13:56:20|47251.3|47231.3|47253.8|47233.8|47255.5|47235.5|47251.3|47231.3|9
1649426190000|2022-04-08 13:56:30|47255.5|47235.5|47256.3|47236.3|47256.3|47236.3|47253.8|47233.8|9
1649426200000|2022-04-08 13:56:40|47263.8|47243.8|47263.1|47243.1|47270.6|47250.6|47263.1|47243.1|9
1649426210000|2022-04-08 13:56:50|47259.8|47239.8|47253.8|47233.8|47259.8|47239.8|47251.3|47231.3|124
1649426220000|2022-04-08 13:57:00|47255.6|47235.6|47261.3|47241.3|47261.3|47241.3|47255.6|47235.6|5
1649426230000|2022-04-08 13:57:10|47263.8|47243.8|47266.3|47246.3|47266.3|47246.3|47260.6|47240.6|8
1649426240000|2022-04-08 13:57:20|47271.3|47251.3|47271.3|47251.3|47271.3|47251.3|47271.3|47251.3|7
1649426250000|2022-04-08 13:57:30|||||||||2
1649426260000|2022-04-08 13:57:40|47273.1|47253.1|47275.3|47255.3|47275.3|47255.3|47273.1|47253.1|6
1649426270000|2022-04-08 13:57:50|47276.3|47256.3|47277|47257|47277|47257|47273.8|47253.8|4
1649426280000|2022-04-08 13:58:00|47278.8|47258.8|47272|47252|47278.8|47258.8|47270.6|47250.6|13
1649426290000|2022-04-08 13:58:10|47272.1|47252.1|47265.6|47245.6|47275.6|47255.6|47263.8|47243.8|5
1649426300000|2022-04-08 13:58:20|47263.8|47243.8|47265.6|47245.6|47268.1|47248.1|47263.1|47243.1|2
1649426310000|2022-04-08 13:58:30|47268.8|47248.8|47268.8|47248.8|47268.8|47248.8|47268.8|47248.8|10
1649426320000|2022-04-08 13:58:40|47267.1|47247.1|47255.6|47235.6|47268.8|47248.8|47255.6|47235.6|5
1649426330000|2022-04-08 13:58:50|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|47256.3|47236.3|7
1649426340000|2022-04-08 13:59:00|47251.3|47231.3|47251.3|47231.3|47252.1|47232.1|47251.3|47231.3|15
1649426350000|2022-04-08 13:59:10|47249.6|47229.6|47223.8|47203.8|47249.6|47229.6|47223.8|47203.8|23
1649426360000|2022-04-08 13:59:20|47223.1|47203.1|47227.3|47207.3|47227.3|47207.3|47220.6|47200.6|8
1649426370000|2022-04-08 13:59:30|47225.6|47205.6|47222.3|47202.3|47225.6|47205.6|47221.3|47201.3|15
1649426380000|2022-04-08 13:59:40|47218.1|47198.1|47216.3|47196.3|47218.1|47198.1|47216.3|47196.3|16
1649426390000|2022-04-08 13:59:50|47218.8|47198.8|47221.3|47201.3|47221.3|47201.3|47216.3|47196.3|9
1649426400000|2022-04-08 14:00:00|47216.3|47196.3|47216.3|47196.3|47217.1|47197.1|47213.8|47193.8|51
1649426410000|2022-04-08 14:00:10|47217.1|47197.1|47243.8|47223.8|47243.8|47223.8|47217.1|47197.1|17
1649426420000|2022-04-08 14:00:20|47245.6|47225.6|47259.8|47239.8|47259.8|47239.8|47245.6|47225.6|16
1649426430000|2022-04-08 14:00:30|47260.6|47240.6|47260.6|47240.6|47265.6|47245.6|47258.8|47238.8|129
1649426440000|2022-04-08 14:00:40|47262.3|47242.3|47250.6|47230.6|47262.3|47242.3|47248.1|47228.1|12
1649426450000|2022-04-08 14:00:50|47248.8|47228.8|47258.1|47238.1|47258.1|47238.1|47248.8|47228.8|6
1649426460000|2022-04-08 14:01:00|47258.8|47238.8|47252.3|47232.3|47260.6|47240.6|47252.3|47232.3|6
1649426470000|2022-04-08 14:01:10|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|2
1649426480000|2022-04-08 14:01:20|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|47252.1|47232.1|16
1649426490000|2022-04-08 14:01:30|47253.8|47233.8|47258.1|47238.1|47258.1|47238.1|47253.8|47233.8|8
1649426500000|2022-04-08 14:01:40|47255.6|47235.6|47251.3|47231.3|47255.6|47235.6|47251.3|47231.3|1
1649426510000|2022-04-08 14:01:50|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|4
1649426520000|2022-04-08 14:02:00|47242.3|47222.3|47258.1|47238.1|47258.1|47238.1|47239.1|47219.1|18
1649426530000|2022-04-08 14:02:10|47258.8|47238.8|47256.3|47236.3|47258.8|47238.8|47256.3|47236.3|10
1649426540000|2022-04-08 14:02:20|47258.1|47238.1|47275.6|47255.6|47277.3|47257.3|47258.1|47238.1|9
1649426550000|2022-04-08 14:02:30|47280.6|47260.6|47283.1|47263.1|47283.1|47263.1|47280.6|47260.6|13
1649426560000|2022-04-08 14:02:40|47285.6|47265.6|47281.3|47261.3|47285.6|47265.6|47281.3|47261.3|6
1649426570000|2022-04-08 14:02:50|47282.1|47262.1|47283.8|47263.8|47283.8|47263.8|47282.1|47262.1|2
1649426580000|2022-04-08 14:03:00|47281.3|47261.3|47296.3|47276.3|47298.8|47278.8|47279.6|47259.6|22
1649426590000|2022-04-08 14:03:10|47298.8|47278.8|47298.8|47278.8|47299.6|47279.6|47298.8|47278.8|8
1649426600000|2022-04-08 14:03:20|47300.6|47280.6|47306.3|47286.3|47310.6|47290.6|47300.6|47280.6|38
1649426610000|2022-04-08 14:03:30|47303.8|47283.8|47306.3|47286.3|47306.3|47286.3|47303.1|47283.1|7
1649426620000|2022-04-08 14:03:40|47308.1|47288.1|47311.3|47291.3|47311.3|47291.3|47306.3|47286.3|5
1649426630000|2022-04-08 14:03:50|47308.8|47288.8|47303.8|47283.8|47308.8|47288.8|47303.8|47283.8|6
1649426640000|2022-04-08 14:04:00|47301.3|47281.3|47283.1|47263.1|47301.3|47281.3|47283.1|47263.1|13
1649426650000|2022-04-08 14:04:10|47282.3|47262.3|47281.3|47261.3|47282.3|47262.3|47281.3|47261.3|8
1649426660000|2022-04-08 14:04:20|47283.8|47263.8|47281.3|47261.3|47283.8|47263.8|47281.3|47261.3|1
1649426670000|2022-04-08 14:04:30|47278.8|47258.8|47281.3|47261.3|47281.3|47261.3|47278.8|47258.8|2
1649426680000|2022-04-08 14:04:40|47283.1|47263.1|47280.6|47260.6|47283.8|47263.8|47280.6|47260.6|3
1649426690000|2022-04-08 14:04:50|47281.3|47261.3|47278.1|47258.1|47281.3|47261.3|47278.1|47258.1|4
1649426700000|2022-04-08 14:05:00|47276.3|47256.3|47275.6|47255.6|47276.3|47256.3|47275.6|47255.6|11
1649426710000|2022-04-08 14:05:10|||||||||14
1649426720000|2022-04-08 14:05:20|47273.8|47253.8|47291.3|47271.3|47291.3|47271.3|47273.8|47253.8|6
1649426730000|2022-04-08 14:05:30|47292.1|47272.1|47300.6|47280.6|47301.3|47281.3|47292.1|47272.1|6
1649426740000|2022-04-08 14:05:40|47301.3|47281.3|47305.6|47285.6|47305.6|47285.6|47301.3|47281.3|5
1649426750000|2022-04-08 14:05:50|47304.6|47284.6|47306.3|47286.3|47311.3|47291.3|47304.6|47284.6|8
1649426760000|2022-04-08 14:06:00|47308.8|47288.8|47306.3|47286.3|47308.8|47288.8|47306.3|47286.3|2
1649426770000|2022-04-08 14:06:10|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|3
1649426780000|2022-04-08 14:06:20|||||||||1
1649426790000|2022-04-08 14:06:30|||||||||6
1649426800000|2022-04-08 14:06:40|47309.6|47289.6|47311.3|47291.3|47311.3|47291.3|47308.8|47288.8|5
1649426810000|2022-04-08 14:06:50|47312.1|47292.1|47312.8|47292.8|47312.8|47292.8|47312.1|47292.1|7
1649426820000|2022-04-08 14:07:00|47312.1|47292.1|47318.8|47298.8|47321.3|47301.3|47312.1|47292.1|20
1649426830000|2022-04-08 14:07:10|47318.1|47298.1|47313.8|47293.8|47318.8|47298.8|47313.8|47293.8|13
1649426840000|2022-04-08 14:07:20|47311.3|47291.3|47310.6|47290.6|47313.8|47293.8|47310.6|47290.6|9
1649426850000|2022-04-08 14:07:30|47308.1|47288.1|47278.8|47258.8|47308.1|47288.1|47278.8|47258.8|11
1649426860000|2022-04-08 14:07:40|47278.1|47258.1|47276.3|47256.3|47278.1|47258.1|47276.3|47256.3|9
1649426870000|2022-04-08 14:07:50|47274.6|47254.6|47275.6|47255.6|47275.6|47255.6|47273.8|47253.8|3
1649426880000|2022-04-08 14:08:00|47276.3|47256.3|47286.3|47266.3|47286.3|47266.3|47276.3|47256.3|4
1649426890000|2022-04-08 14:08:10|||||||||3
1649426900000|2022-04-08 14:08:20|47287.1|47267.1|47290.6|47270.6|47290.6|47270.6|47287.1|47267.1|2
1649426910000|2022-04-08 14:08:30|47289.8|47269.8|47280.6|47260.6|47289.8|47269.8|47280.6|47260.6|14
1649426920000|2022-04-08 14:08:40|47278.1|47258.1|47280.6|47260.6|47280.6|47260.6|47278.1|47258.1|0
1649426930000|2022-04-08 14:08:50|47278.8|47258.8|47280.6|47260.6|47280.6|47260.6|47278.8|47258.8|1
1649426940000|2022-04-08 14:09:00|47285.6|47265.6|47285.6|47265.6|47286.3|47266.3|47283.8|47263.8|12
1649426950000|2022-04-08 14:09:10|||||||||2
1649426960000|2022-04-08 14:09:20|47287.1|47267.1|47296.3|47276.3|47296.3|47276.3|47287.1|47267.1|8
1649426970000|2022-04-08 14:09:30|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|15
1649426980000|2022-04-08 14:09:40|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|47305.6|47285.6|6
1649426990000|2022-04-08 14:09:50|47308.1|47288.1|47306.3|47286.3|47308.1|47288.1|47305.6|47285.6|7
1649427000000|2022-04-08 14:10:00|47305.6|47285.6|47308.8|47288.8|47308.8|47288.8|47298.8|47278.8|105
1649427010000|2022-04-08 14:10:10|47306.3|47286.3|47308.8|47288.8|47308.8|47288.8|47306.3|47286.3|7
1649427020000|2022-04-08 14:10:20|47309.6|47289.6|47327.1|47307.1|47327.1|47307.1|47309.6|47289.6|9
1649427030000|2022-04-08 14:10:30|47328.8|47308.8|47323.8|47303.8|47328.8|47308.8|47321.3|47301.3|9
1649427040000|2022-04-08 14:10:40|||||||||2
1649427050000|2022-04-08 14:10:50|47327.1|47307.1|47327.1|47307.1|47327.1|47307.1|47327.1|47307.1|33
1649427060000|2022-04-08 14:11:00|47325.6|47305.6|47318.8|47298.8|47325.6|47305.6|47318.8|47298.8|22
1649427070000|2022-04-08 14:11:10|47318.1|47298.1|47303.8|47283.8|47318.1|47298.1|47303.8|47283.8|5
1649427080000|2022-04-08 14:11:20|47304.6|47284.6|47304.6|47284.6|47306.3|47286.3|47304.6|47284.6|2
1649427090000|2022-04-08 14:11:30|47306.3|47286.3|47316.3|47296.3|47321.3|47301.3|47306.3|47286.3|7
1649427100000|2022-04-08 14:11:40|47318.8|47298.8|47321.3|47301.3|47321.3|47301.3|47318.8|47298.8|1
1649427110000|2022-04-08 14:11:50|||||||||2
1649427120000|2022-04-08 14:12:00|47324.8|47304.8|47323.1|47303.1|47324.8|47304.8|47320.6|47300.6|11
1649427130000|2022-04-08 14:12:10|47323.8|47303.8|47331.3|47311.3|47331.3|47311.3|47323.8|47303.8|12
1649427140000|2022-04-08 14:12:20|47333.8|47313.8|47333.1|47313.1|47333.8|47313.8|47330.6|47310.6|126
1649427150000|2022-04-08 14:12:30|47331.3|47311.3|47318.1|47298.1|47331.3|47311.3|47318.1|47298.1|9
1649427160000|2022-04-08 14:12:40|47313.1|47293.1|47291.3|47271.3|47313.1|47293.1|47290.6|47270.6|12
1649427170000|2022-04-08 14:12:50|47292.8|47272.8|47293.8|47273.8|47293.8|47273.8|47291.3|47271.3|7
1649427180000|2022-04-08 14:13:00|47293.1|47273.1|47296.3|47276.3|47297.1|47277.1|47293.1|47273.1|14
1649427190000|2022-04-08 14:13:10|47297.1|47277.1|47300.6|47280.6|47300.6|47280.6|47296.3|47276.3|5
1649427200000|2022-04-08 14:13:20|47301.3|47281.3|47303.8|47283.8|47308.8|47288.8|47301.3|47281.3|2
1649427210000|2022-04-08 14:13:30|||||||||3
1649427220000|2022-04-08 14:13:40|47303.1|47283.1|47307.8|47287.8|47309.6|47289.6|47302.1|47282.1|8
1649427230000|2022-04-08 14:13:50|47307.1|47287.1|47308.8|47288.8|47310.3|47290.3|47307.1|47287.1|4
1649427240000|2022-04-08 14:14:00|47309.6|47289.6|47308.1|47288.1|47309.6|47289.6|47308.1|47288.1|6
1649427250000|2022-04-08 14:14:10|47304.8|47284.8|47290.6|47270.6|47304.8|47284.8|47290.6|47270.6|11
1649427260000|2022-04-08 14:14:20|47289.8|47269.8|47281.3|47261.3|47290.6|47270.6|47281.3|47261.3|11
1649427270000|2022-04-08 14:14:30|47278.8|47258.8|47281.3|47261.3|47281.3|47261.3|47278.8|47258.8|6
1649427280000|2022-04-08 14:14:40|||||||||1
1649427290000|2022-04-08 14:14:50|47280.6|47260.6|47279.8|47259.8|47280.6|47260.6|47279.8|47259.8|6
1649427300000|2022-04-08 14:15:00|47282.3|47262.3|47280.6|47260.6|47282.3|47262.3|47279.8|47259.8|11
1649427310000|2022-04-08 14:15:10|47279.8|47259.8|47280.6|47260.6|47280.6|47260.6|47278.1|47258.1|13
1649427320000|2022-04-08 14:15:20|47279.8|47259.8|47264.8|47244.8|47279.8|47259.8|47264.8|47244.8|92
1649427330000|2022-04-08 14:15:30|47264.1|47244.1|47259.8|47239.8|47264.1|47244.1|47258.1|47238.1|49
1649427340000|2022-04-08 14:15:40|47261.6|47241.6|47262.3|47242.3|47264.1|47244.1|47259.8|47239.8|66
1649427350000|2022-04-08 14:15:50|47264.1|47244.1|47268.8|47248.8|47268.8|47248.8|47262.3|47242.3|4
1649427360000|2022-04-08 14:16:00|47271.3|47251.3|47279.1|47259.1|47283.1|47263.1|47271.3|47251.3|19
1649427370000|2022-04-08 14:16:10|47274.1|47254.1|47267.3|47247.3|47274.1|47254.1|47265.6|47245.6|10
1649427380000|2022-04-08 14:16:20|47269.8|47249.8|47257.3|47237.3|47269.8|47249.8|47257.3|47237.3|16
1649427390000|2022-04-08 14:16:30|47259.8|47239.8|47264.8|47244.8|47264.8|47244.8|47259.8|47239.8|10
1649427400000|2022-04-08 14:16:40|47263.1|47243.1|47258.8|47238.8|47264.8|47244.8|47257.1|47237.1|9
1649427410000|2022-04-08 14:16:50|47255.6|47235.6|47253.8|47233.8|47255.6|47235.6|47252.1|47232.1|9
1649427420000|2022-04-08 14:17:00|47252.1|47232.1|47259.1|47239.1|47262.3|47242.3|47252.1|47232.1|8
1649427430000|2022-04-08 14:17:10|47254.8|47234.8|47234.8|47214.8|47254.8|47234.8|47234.8|47214.8|17
1649427440000|2022-04-08 14:17:20|47227.3|47207.3|47222.3|47202.3|47229.8|47209.8|47222.3|47202.3|9
1649427450000|2022-04-08 14:17:30|47221.6|47201.6|47213.3|47193.3|47221.6|47201.6|47213.3|47193.3|13
1649427460000|2022-04-08 14:17:40|47210.8|47190.8|47214.8|47194.8|47214.8|47194.8|47209.1|47189.1|8
1649427470000|2022-04-08 14:17:50|47210.6|47190.6|47217.3|47197.3|47217.3|47197.3|47205.6|47185.6|13
1649427480000|2022-04-08 14:18:00|47219.8|47199.8|47218.1|47198.1|47219.8|47199.8|47217.3|47197.3|8
1649427490000|2022-04-08 14:18:10|47218.8|47198.8|47224.8|47204.8|47224.8|47204.8|47218.8|47198.8|10
1649427500000|2022-04-08 14:18:20|47225.6|47205.6|47225.6|47205.6|47234.1|47214.1|47225.6|47205.6|15
1649427510000|2022-04-08 14:18:30|47227.3|47207.3|47229.8|47209.8|47229.8|47209.8|47224.8|47204.8|4
1649427520000|2022-04-08 14:18:40|47226.6|47206.6|47222.3|47202.3|47229.8|47209.8|47222.3|47202.3|14
1649427530000|2022-04-08 14:18:50|47224.1|47204.1|47227.3|47207.3|47227.3|47207.3|47224.1|47204.1|4
1649427540000|2022-04-08 14:19:00|47225.6|47205.6|47221.6|47201.6|47227.3|47207.3|47221.6|47201.6|3
1649427550000|2022-04-08 14:19:10|47224.8|47204.8|47219.1|47199.1|47224.8|47204.8|47219.1|47199.1|10
1649427560000|2022-04-08 14:19:20|47220.6|47200.6|47222.3|47202.3|47222.3|47202.3|47220.6|47200.6|5
1649427570000|2022-04-08 14:19:30|47221.6|47201.6|47222.3|47202.3|47222.3|47202.3|47221.6|47201.6|6
1649427580000|2022-04-08 14:19:40|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|47224.8|47204.8|2
1649427590000|2022-04-08 14:19:50|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|47227.3|47207.3|6
1649427600000|2022-04-08 14:20:00|47229.8|47209.8|47234.1|47214.1|47234.1|47214.1|47229.8|47209.8|11
1649427610000|2022-04-08 14:20:10|47234.8|47214.8|47249.8|47229.8|47249.8|47229.8|47234.8|47214.8|7
1649427620000|2022-04-08 14:20:20|47247.3|47227.3|47242.3|47222.3|47247.3|47227.3|47242.3|47222.3|13
1649427630000|2022-04-08 14:20:30|47241.6|47221.6|47239.8|47219.8|47242.3|47222.3|47234.1|47214.1|14
1649427640000|2022-04-08 14:20:40|47239.1|47219.1|47234.8|47214.8|47239.1|47219.1|47232.3|47212.3|7
1649427650000|2022-04-08 14:20:50|47233.1|47213.1|47224.1|47204.1|47234.8|47214.8|47224.1|47204.1|10
1649427660000|2022-04-08 14:21:00|47221.6|47201.6|47222.3|47202.3|47224.1|47204.1|47221.6|47201.6|7
1649427670000|2022-04-08 14:21:10|47224.8|47204.8|47225.6|47205.6|47228.1|47208.1|47224.8|47204.8|5
1649427680000|2022-04-08 14:21:20|47226.3|47206.3|47230.6|47210.6|47230.6|47210.6|47226.3|47206.3|2
1649427690000|2022-04-08 14:21:30|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|47231.3|47211.3|7
1649427700000|2022-04-08 14:21:40|47233.1|47213.1|47233.1|47213.1|47233.1|47213.1|47233.1|47213.1|1
1649427710000|2022-04-08 14:21:50|47239.8|47219.8|47243.1|47223.1|47243.1|47223.1|47239.8|47219.8|4
1649427720000|2022-04-08 14:22:00|47241.3|47221.3|47240.6|47220.6|47243.8|47223.8|47240.6|47220.6|4
1649427730000|2022-04-08 14:22:10|47243.1|47223.1|47266.6|47246.6|47267.3|47247.3|47243.1|47223.1|11
1649427740000|2022-04-08 14:22:20|47267.3|47247.3|47286.6|47266.6|47292.3|47272.3|47264.1|47244.1|23
1649427750000|2022-04-08 14:22:30|47285.8|47265.8|47257.3|47237.3|47285.8|47265.8|47257.3|47237.3|9
1649427760000|2022-04-08 14:22:40|47259.1|47239.1|47254.1|47234.1|47259.1|47239.1|47254.1|47234.1|5
1649427770000|2022-04-08 14:22:50|47252.3|47232.3|47249.8|47229.8|47252.3|47232.3|47249.8|47229.8|3
1649427780000|2022-04-08 14:23:00|47248.1|47228.1|47247.3|47227.3|47249.8|47229.8|47240.6|47220.6|12
1649427790000|2022-04-08 14:23:10|47245.6|47225.6|47250.6|47230.6|47250.6|47230.6|47245.6|47225.6|3
1649427800000|2022-04-08 14:23:20|||||||||1
1649427810000|2022-04-08 14:23:30|47253.8|47233.8|47256.3|47236.3|47256.3|47236.3|47253.8|47233.8|14
1649427820000|2022-04-08 14:23:40|47255.6|47235.6|47252.3|47232.3|47255.6|47235.6|47252.3|47232.3|2
1649427830000|2022-04-08 14:23:50|47257.3|47237.3|47269.8|47249.8|47269.8|47249.8|47255.6|47235.6|6
1649427840000|2022-04-08 14:24:00|47268.1|47248.1|47272.3|47252.3|47273.1|47253.1|47267.3|47247.3|5
1649427850000|2022-04-08 14:24:10|47270.6|47250.6|47269.8|47249.8|47272.3|47252.3|47266.3|47246.3|5
1649427860000|2022-04-08 14:24:20|47267.3|47247.3|47275.6|47255.6|47275.6|47255.6|47267.3|47247.3|16
1649427870000|2022-04-08 14:24:30|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|47278.1|47258.1|5
1649427880000|2022-04-08 14:24:40|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|47275.6|47255.6|2
1649427890000|2022-04-08 14:24:50|47277.3|47257.3|47272.3|47252.3|47277.3|47257.3|47272.3|47252.3|0
1649427900000|2022-04-08 14:25:00|47273.1|47253.1|47275.6|47255.6|47277.3|47257.3|47272.3|47252.3|5
1649427910000|2022-04-08 14:25:10|47274.8|47254.8|47270.6|47250.6|47275.6|47255.6|47270.6|47250.6|4
1649427920000|2022-04-08 14:25:20|47269.8|47249.8|47259.1|47239.1|47269.8|47249.8|47259.1|47239.1|10
1649427930000|2022-04-08 14:25:30|47250.6|47230.6|47245.6|47225.6|47251.6|47231.6|47245.6|47225.6|17
1649427940000|2022-04-08 14:25:40|47247.3|47227.3|47247.3|47227.3|47249.1|47229.1|47247.3|47227.3|8
1649427950000|2022-04-08 14:25:50|47244.8|47224.8|47231.6|47211.6|47244.8|47224.8|47231.6|47211.6|9
1649427960000|2022-04-08 14:26:00|47229.8|47209.8|47214.8|47194.8|47229.8|47209.8|47214.8|47194.8|26
1649427970000|2022-04-08 14:26:10|47214.1|47194.1|47203.3|47183.3|47214.1|47194.1|47200.8|47180.8|20
1649427980000|2022-04-08 14:26:20|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|47207.3|47187.3|8
1649427990000|2022-04-08 14:26:30|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|47208.1|47188.1|10
1649428000000|2022-04-08 14:26:40|47209.8|47189.8|47205.6|47185.6|47211.6|47191.6|47205.6|47185.6|15
1649428010000|2022-04-08 14:26:50|47204.1|47184.1|47210.6|47190.6|47212.3|47192.3|47202.3|47182.3|16
1649428020000|2022-04-08 14:27:00|47212.3|47192.3|47212.3|47192.3|47212.3|47192.3|47210.6|47190.6|22
1649428030000|2022-04-08 14:27:10|47210.6|47190.6|47214.8|47194.8|47214.8|47194.8|47210.6|47190.6|7
1649428040000|2022-04-08 14:27:20|47212.3|47192.3|47214.8|47194.8|47214.8|47194.8|47212.3|47192.3|8
1649428050000|2022-04-08 14:27:30|||||||||2
1649428060000|2022-04-08 14:27:40|||||||||4
1649428070000|2022-04-08 14:27:50|47216.3|47196.3|47230.6|47210.6|47230.6|47210.6|47216.3|47196.3|3
1649428080000|2022-04-08 14:28:00|47232.3|47212.3|47250.6|47230.6|47252.3|47232.3|47232.3|47212.3|8
1649428090000|2022-04-08 14:28:10|47253.1|47233.1|47258.1|47238.1|47260.6|47240.6|47248.1|47228.1|12
1649428100000|2022-04-08 14:28:20|47259.8|47239.8|47268.1|47248.1|47268.1|47248.1|47259.1|47239.1|5
1649428110000|2022-04-08 14:28:30|47269.1|47249.1|47269.8|47249.8|47269.8|47249.8|47267.3|47247.3|2
1649428120000|2022-04-08 14:28:40|47270.6|47250.6|47272.3|47252.3|47272.3|47252.3|47270.6|47250.6|9
1649428130000|2022-04-08 14:28:50|47270.6|47250.6|47270.6|47250.6|47272.3|47252.3|47270.6|47250.6|3
1649428140000|2022-04-08 14:29:00|47269.1|47249.1|47245.6|47225.6|47269.1|47249.1|47243.8|47223.8|10
1649428150000|2022-04-08 14:29:10|47249.8|47229.8|47254.1|47234.1|47254.1|47234.1|47249.8|47229.8|12
1649428160000|2022-04-08 14:29:20|47257.3|47237.3|47260.6|47240.6|47264.8|47244.8|47257.3|47237.3|13
1649428170000|2022-04-08 14:29:30|47259.8|47239.8|47259.8|47239.8|47261.6|47241.6|47258.8|47238.8|10
1649428180000|2022-04-08 14:29:40|47259.1|47239.1|47245.6|47225.6|47259.1|47239.1|47245.6|47225.6|7
1649428190000|2022-04-08 14:29:50|47244.8|47224.8|47247.3|47227.3|47247.3|47227.3|47240.6|47220.6|9
1649428200000|2022-04-08 14:30:00|47244.1|47224.1|47247.3|47227.3|47247.3|47227.3|47242.3|47222.3|17
1649428210000|2022-04-08 14:30:10|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|47244.8|47224.8|13
1649428220000|2022-04-08 14:30:20|47243.4|47223.4|47248.1|47228.1|47248.1|47228.1|47239.8|47219.8|10
1649428230000|2022-04-08 14:30:30|47248.8|47228.8|47257.3|47237.3|47257.3|47237.3|47248.8|47228.8|4
1649428240000|2022-04-08 14:30:40|47254.8|47234.8|47257.3|47237.3|47257.3|47237.3|47252.3|47232.3|5
1649428250000|2022-04-08 14:30:50|47256.6|47236.6|47252.3|47232.3|47256.6|47236.6|47250.6|47230.6|3
1649428260000|2022-04-08 14:31:00|47255.6|47235.6|47269.8|47249.8|47269.8|47249.8|47255.6|47235.6|15
1649428270000|2022-04-08 14:31:10|47270.6|47250.6|47267.3|47247.3|47270.6|47250.6|47267.3|47247.3|7
1649428280000|2022-04-08 14:31:20|47270.6|47250.6|47272.3|47252.3|47272.3|47252.3|47270.6|47250.6|5
1649428290000|2022-04-08 14:31:30|47273.1|47253.1|47279.9|47259.9|47279.9|47259.9|47273.1|47253.1|6
1649428300000|2022-04-08 14:31:40|47278.1|47258.1|47280.6|47260.6|47280.6|47260.6|47278.1|47258.1|5
1649428310000|2022-04-08 14:31:50|||||||||2
1649428320000|2022-04-08 14:32:00|47279.9|47259.9|47280.6|47260.6|47280.6|47260.6|47279.9|47259.9|1
1649428330000|2022-04-08 14:32:10|47278.1|47258.1|47279.9|47259.9|47279.9|47259.9|47278.1|47258.1|7
1649428340000|2022-04-08 14:32:20|47276.6|47256.6|47274.9|47254.9|47276.6|47256.6|47274.9|47254.9|1
1649428350000|2022-04-08 14:32:30|47274.1|47254.1|47254.1|47234.1|47274.1|47254.1|47252.4|47232.4|4
1649428360000|2022-04-08 14:32:40|47252.4|47232.4|47255.6|47235.6|47255.6|47235.6|47252.4|47232.4|10
1649428370000|2022-04-08 14:32:50|47257.4|47237.4|47255.6|47235.6|47257.4|47237.4|47255.6|47235.6|2
1649428380000|2022-04-08 14:33:00|47257.4|47237.4|47269.1|47249.1|47269.1|47249.1|47257.4|47237.4|12
1649428390000|2022-04-08 14:33:10|47267.4|47247.4|47270.6|47250.6|47270.6|47250.6|47267.4|47247.4|4
1649428400000|2022-04-08 14:33:20|47269.9|47249.9|47272.4|47252.4|47272.4|47252.4|47267.4|47247.4|4
1649428410000|2022-04-08 14:33:30|47273.8|47253.8|47277.4|47257.4|47277.4|47257.4|47273.8|47253.8|1
1649428420000|2022-04-08 14:33:40|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|47279.1|47259.1|4
1649428430000|2022-04-08 14:33:50|47279.9|47259.9|47279.9|47259.9|47279.9|47259.9|47279.9|47259.9|5
1649428440000|2022-04-08 14:34:00|47280.6|47260.6|47282.4|47262.4|47282.4|47262.4|47280.6|47260.6|5
1649428450000|2022-04-08 14:34:10|47284.1|47264.1|47287.4|47267.4|47287.4|47267.4|47284.1|47264.1|6
1649428460000|2022-04-08 14:34:20|47286.6|47266.6|47283.1|47263.1|47287.4|47267.4|47283.1|47263.1|3
1649428470000|2022-04-08 14:34:30|47284.9|47264.9|47281.6|47261.6|47284.9|47264.9|47281.6|47261.6|1
1649428480000|2022-04-08 14:34:40|47279.9|47259.9|47269.9|47249.9|47279.9|47259.9|47269.9|47249.9|6
1649428490000|2022-04-08 14:34:50|47270.6|47250.6|47265.6|47245.6|47274.9|47254.9|47265.6|47245.6|7
1649428500000|2022-04-08 14:35:00|47267.4|47247.4|47269.9|47249.9|47271.6|47251.6|47267.4|47247.4|1
1649428510000|2022-04-08 14:35:10|47268.1|47248.1|47258.1|47238.1|47268.1|47248.1|47258.1|47238.1|5
1649428520000|2022-04-08 14:35:20|47257.4|47237.4|47252.4|47232.4|47257.4|47237.4|47252.4|47232.4|4
1649428530000|2022-04-08 14:35:30|47249.9|47229.9|47249.9|47229.9|47249.9|47229.9|47249.9|47229.9|5
1649428540000|2022-04-08 14:35:40|47249.1|47229.1|47245.6|47225.6|47249.1|47229.1|47245.6|47225.6|10
1649428550000|2022-04-08 14:35:50|47246.6|47226.6|47249.9|47229.9|47249.9|47229.9|47244.9|47224.9|2
1649428560000|2022-04-08 14:36:00|47251.6|47231.6|47249.9|47229.9|47251.6|47231.6|47249.9|47229.9|4
1649428570000|2022-04-08 14:36:10|47249.1|47229.1|47252.4|47232.4|47252.4|47232.4|47249.1|47229.1|10
1649428580000|2022-04-08 14:36:20|47254.1|47234.1|47253.1|47233.1|47254.9|47234.9|47251.4|47231.4|5
1649428590000|2022-04-08 14:36:30|47252.4|47232.4|47248.1|47228.1|47253.1|47233.1|47248.1|47228.1|5
1649428600000|2022-04-08 14:36:40|47247.4|47227.4|47248.1|47228.1|47248.1|47228.1|47247.4|47227.4|4
1649428610000|2022-04-08 14:36:50|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|0
1649428620000|2022-04-08 14:37:00|47248.1|47228.1|47249.9|47229.9|47249.9|47229.9|47248.1|47228.1|1
1649428630000|2022-04-08 14:37:10|||||||||9
1649428640000|2022-04-08 14:37:20|47249.1|47229.1|47250.6|47230.6|47250.6|47230.6|47249.1|47229.1|5
1649428650000|2022-04-08 14:37:30|47252.4|47232.4|47255.9|47235.9|47255.9|47235.9|47252.4|47232.4|4
1649428660000|2022-04-08 14:37:40|47256.6|47236.6|47254.9|47234.9|47256.6|47236.6|47254.9|47234.9|4
1649428670000|2022-04-08 14:37:50|47252.4|47232.4|47229.9|47209.9|47252.4|47232.4|47229.9|47209.9|9
1649428680000|2022-04-08 14:38:00|47228.1|47208.1|47228.1|47208.1|47228.1|47208.1|47228.1|47208.1|1
1649428690000|2022-04-08 14:38:10|47225.6|47205.6|47232.4|47212.4|47232.4|47212.4|47225.6|47205.6|14
1649428700000|2022-04-08 14:38:20|||||||||3
1649428710000|2022-04-08 14:38:30|47230.6|47210.6|47234.1|47214.1|47234.1|47214.1|47230.6|47210.6|1
1649428720000|2022-04-08 14:38:40|47232.4|47212.4|47224.9|47204.9|47232.4|47212.4|47224.9|47204.9|7
1649428730000|2022-04-08 14:38:50|47227.4|47207.4|47219.9|47199.9|47229.9|47209.9|47219.9|47199.9|22
1649428740000|2022-04-08 14:39:00|47218.1|47198.1|47219.9|47199.9|47219.9|47199.9|47217.4|47197.4|3
1649428750000|2022-04-08 14:39:10|47224.9|47204.9|47236.6|47216.6|47236.6|47216.6|47224.9|47204.9|6
1649428760000|2022-04-08 14:39:20|47239.1|47219.1|47244.9|47224.9|47244.9|47224.9|47239.1|47219.1|7
1649428770000|2022-04-08 14:39:30|47247.4|47227.4|47252.4|47232.4|47252.4|47232.4|47247.4|47227.4|3
1649428780000|2022-04-08 14:39:40|47253.1|47233.1|47250.6|47230.6|47254.1|47234.1|47250.6|47230.6|12
1649428790000|2022-04-08 14:39:50|47252.4|47232.4|47249.9|47229.9|47252.4|47232.4|47249.1|47229.1|4
1649428800000|2022-04-08 14:40:00|47248.1|47228.1|47244.9|47224.9|47248.1|47228.1|47244.9|47224.9|5
1649428810000|2022-04-08 14:40:10|47239.9|47219.9|47232.4|47212.4|47239.9|47219.9|47232.4|47212.4|18
1649428820000|2022-04-08 14:40:20|47234.1|47214.1|47234.1|47214.1|47236.6|47216.6|47234.1|47214.1|1
1649428830000|2022-04-08 14:40:30|47232.4|47212.4|47237.4|47217.4|47237.4|47217.4|47232.4|47212.4|2
1649428840000|2022-04-08 14:40:40|47239.1|47219.1|47239.1|47219.1|47240.9|47220.9|47239.1|47219.1|6
1649428850000|2022-04-08 14:40:50|47239.9|47219.9|47233.4|47213.4|47240.6|47220.6|47233.4|47213.4|7
1649428860000|2022-04-08 14:41:00|47231.6|47211.6|47242.4|47222.4|47242.4|47222.4|47226.6|47206.6|13
1649428870000|2022-04-08 14:41:10|47244.1|47224.1|47244.9|47224.9|47244.9|47224.9|47244.1|47224.1|4
1649428880000|2022-04-08 14:41:20|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|2
1649428890000|2022-04-08 14:41:30|||||||||3
1649428900000|2022-04-08 14:41:40|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|47249.1|47229.1|3
1649428910000|2022-04-08 14:41:50|47249.9|47229.9|47252.4|47232.4|47252.4|47232.4|47249.9|47229.9|4
1649428920000|2022-04-08 14:42:00|47253.1|47233.1|47279.9|47259.9|47279.9|47259.9|47253.1|47233.1|6
1649428930000|2022-04-08 14:42:10|47278.1|47258.1|47275.6|47255.6|47278.1|47258.1|47274.9|47254.9|7
1649428940000|2022-04-08 14:42:20|47278.1|47258.1|47275.6|47255.6|47278.1|47258.1|47275.6|47255.6|15
1649428950000|2022-04-08 14:42:30|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|47277.4|47257.4|1
1649428960000|2022-04-08 14:42:40|47279.1|47259.1|47269.9|47249.9|47279.1|47259.1|47269.9|47249.9|6
1649428970000|2022-04-08 14:42:50|47268.1|47248.1|47269.1|47249.1|47269.9|47249.9|47267.4|47247.4|2
1649428980000|2022-04-08 14:43:00|47267.4|47247.4|47267.4|47247.4|47269.9|47249.9|47267.4|47247.4|4
1649428990000|2022-04-08 14:43:10|||||||||2
1649429000000|2022-04-08 14:43:20|||||||||2
1649429010000|2022-04-08 14:43:30|47269.1|47249.1|47267.4|47247.4|47269.1|47249.1|47267.4|47247.4|0
1649429020000|2022-04-08 14:43:40|47268.1|47248.1|47276.6|47256.6|47276.6|47256.6|47268.1|47248.1|9
1649429030000|2022-04-08 14:43:50|47279.9|47259.9|47279.9|47259.9|47279.9|47259.9|47279.9|47259.9|2
1649429040000|2022-04-08 14:44:00|47274.1|47254.1|47264.9|47244.9|47274.1|47254.1|47263.1|47243.1|16
1649429050000|2022-04-08 14:44:10|||||||||3
1649429060000|2022-04-08 14:44:20|47263.1|47243.1|47259.9|47239.9|47263.1|47243.1|47259.9|47239.9|1
1649429070000|2022-04-08 14:44:30|47260.6|47240.6|47267.4|47247.4|47267.4|47247.4|47260.6|47240.6|15
1649429080000|2022-04-08 14:44:40|47268.1|47248.1|47268.1|47248.1|47268.9|47248.9|47265.6|47245.6|2
1649429090000|2022-04-08 14:44:50|47268.9|47248.9|47274.9|47254.9|47279.9|47259.9|47268.1|47248.1|24
1649429100000|2022-04-08 14:45:00|47273.1|47253.1|47263.1|47243.1|47273.1|47253.1|47263.1|47243.1|2
1649429110000|2022-04-08 14:45:10|47262.4|47242.4|47260.6|47240.6|47262.4|47242.4|47260.6|47240.6|9
1649429120000|2022-04-08 14:45:20|47262.4|47242.4|47266.6|47246.6|47266.6|47246.6|47262.4|47242.4|4
1649429130000|2022-04-08 14:45:30|47268.4|47248.4|47264.9|47244.9|47268.4|47248.4|47264.9|47244.9|3
1649429140000|2022-04-08 14:45:40|47262.4|47242.4|47259.9|47239.9|47263.1|47243.1|47259.9|47239.9|3
1649429150000|2022-04-08 14:45:50|47260.6|47240.6|47257.4|47237.4|47260.6|47240.6|47257.4|47237.4|4
1649429160000|2022-04-08 14:46:00|47259.1|47239.1|47246.4|47226.4|47259.1|47239.1|47246.4|47226.4|8
1649429170000|2022-04-08 14:46:10|47244.6|47224.6|47246.4|47226.4|47246.4|47226.4|47244.6|47224.6|2
1649429180000|2022-04-08 14:46:20|47240.6|47220.6|47236.6|47216.6|47240.6|47220.6|47236.6|47216.6|8
1649429190000|2022-04-08 14:46:30|47234.1|47214.1|47233.1|47213.1|47234.9|47214.9|47232.4|47212.4|1
1649429200000|2022-04-08 14:46:40|47234.9|47214.9|47239.9|47219.9|47239.9|47219.9|47234.9|47214.9|10
1649429210000|2022-04-08 14:46:50|47243.1|47223.1|47222.4|47202.4|47245.6|47225.6|47222.4|47202.4|42
1649429220000|2022-04-08 14:47:00|47218.1|47198.1|47226.6|47206.6|47228.4|47208.4|47218.1|47198.1|6
1649429230000|2022-04-08 14:47:10|47228.4|47208.4|47241.6|47221.6|47241.6|47221.6|47228.4|47208.4|11
1649429240000|2022-04-08 14:47:20|47239.9|47219.9|47242.4|47222.4|47242.4|47222.4|47239.9|47219.9|0
1649429250000|2022-04-08 14:47:30|47239.9|47219.9|47232.4|47212.4|47240.6|47220.6|47232.4|47212.4|2
1649429260000|2022-04-08 14:47:40|47233.1|47213.1|47230.6|47210.6|47234.1|47214.1|47229.9|47209.9|5
1649429270000|2022-04-08 14:47:50|47229.9|47209.9|47226.6|47206.6|47229.9|47209.9|47226.6|47206.6|12
1649429280000|2022-04-08 14:48:00|47224.1|47204.1|47227.4|47207.4|47227.4|47207.4|47219.9|47199.9|13
1649429290000|2022-04-08 14:48:10|47229.1|47209.1|47227.4|47207.4|47229.1|47209.1|47227.4|47207.4|4
1649429300000|2022-04-08 14:48:20|47225.6|47205.6|47224.9|47204.9|47225.6|47205.6|47222.4|47202.4|4
1649429310000|2022-04-08 14:48:30|47224.1|47204.1|47218.1|47198.1|47224.1|47204.1|47218.1|47198.1|1
1649429320000|2022-04-08 14:48:40|47217.4|47197.4|47215.9|47195.9|47217.4|47197.4|47210.9|47190.9|8
1649429330000|2022-04-08 14:48:50|47214.1|47194.1|47214.1|47194.1|47217.4|47197.4|47214.1|47194.1|12
1649429340000|2022-04-08 14:49:00|47212.4|47192.4|47211.6|47191.6|47214.9|47194.9|47211.6|47191.6|4
1649429350000|2022-04-08 14:49:10|47210.9|47190.9|47205.1|47185.1|47210.9|47190.9|47200.9|47180.9|17
1649429360000|2022-04-08 14:49:20|47202.6|47182.6|47200.1|47180.1|47202.6|47182.6|47200.1|47180.1|8
1649429370000|2022-04-08 14:49:30|47185.9|47165.9|47187.4|47167.4|47189.1|47169.1|47165.6|47145.6|33
1649429380000|2022-04-08 14:49:40|47184.9|47164.9|47187.4|47167.4|47192.4|47172.4|47184.9|47164.9|14
1649429390000|2022-04-08 14:49:50|47185.6|47165.6|47187.4|47167.4|47195.9|47175.9|47185.6|47165.6|8
1649429400000|2022-04-08 14:50:00|47188.1|47168.1|47192.4|47172.4|47192.4|47172.4|47188.1|47168.1|2
1649429410000|2022-04-08 14:50:10|47194.1|47174.1|47207.4|47187.4|47208.1|47188.1|47194.1|47174.1|5
1649429420000|2022-04-08 14:50:20|47208.9|47188.9|47210.6|47190.6|47211.4|47191.4|47207.4|47187.4|6
1649429430000|2022-04-08 14:50:30|47211.4|47191.4|47212.4|47192.4|47214.9|47194.9|47211.4|47191.4|2
1649429440000|2022-04-08 14:50:40|47211.6|47191.6|47216.6|47196.6|47216.6|47196.6|47211.6|47191.6|7
1649429450000|2022-04-08 14:50:50|47214.9|47194.9|47217.4|47197.4|47217.4|47197.4|47214.1|47194.1|3
1649429470000|2022-04-08 14:51:10|47219.9|47199.9|47220.6|47200.6|47220.6|47200.6|47219.9|47199.9|5
1649429480000|2022-04-08 14:51:20|47221.4|47201.4|47228.4|47208.4|47228.4|47208.4|47220.6|47200.6|7
1649429490000|2022-04-08 14:51:30|47235.9|47215.9|47249.1|47229.1|47249.1|47229.1|47235.9|47215.9|13
1649429500000|2022-04-08 14:51:40|47249.9|47229.9|47267.4|47247.4|47267.4|47247.4|47249.9|47229.9|10
1649429510000|2022-04-08 14:51:50|47268.1|47248.1|47264.1|47244.1|47272.4|47252.4|47264.1|47244.1|16
1649429520000|2022-04-08 14:52:00|47258.1|47238.1|47250.6|47230.6|47258.1|47238.1|47241.6|47221.6|15
1649429530000|2022-04-08 14:52:10|47253.1|47233.1|47256.6|47236.6|47256.6|47236.6|47253.1|47233.1|2
1649429540000|2022-04-08 14:52:20|47258.1|47238.1|47264.9|47244.9|47264.9|47244.9|47258.1|47238.1|8
1649429550000|2022-04-08 14:52:30|47263.1|47243.1|47272.4|47252.4|47274.9|47254.9|47262.4|47242.4|5
1649429560000|2022-04-08 14:52:40|47274.1|47254.1|47274.1|47254.1|47274.1|47254.1|47272.4|47252.4|5
1649429570000|2022-04-08 14:52:50|47274.9|47254.9|47275.6|47255.6|47275.6|47255.6|47274.9|47254.9|9
1649429580000|2022-04-08 14:53:00|47274.1|47254.1|47257.4|47237.4|47276.6|47256.6|47257.4|47237.4|14
1649429590000|2022-04-08 14:53:10|47252.4|47232.4|47252.4|47232.4|47257.4|47237.4|47252.4|47232.4|5
1649429600000|2022-04-08 14:53:20|47250.6|47230.6|47250.6|47230.6|47250.6|47230.6|47248.9|47228.9|3
1649429610000|2022-04-08 14:53:30|47249.9|47229.9|47247.4|47227.4|47249.9|47229.9|47247.4|47227.4|3
1649429620000|2022-04-08 14:53:40|47248.1|47228.1|47247.4|47227.4|47248.1|47228.1|47247.4|47227.4|2
1649429630000|2022-04-08 14:53:50|47249.9|47229.9|47247.4|47227.4|47252.4|47232.4|47247.4|47227.4|2
1649429640000|2022-04-08 14:54:00|47249.1|47229.1|47252.4|47232.4|47252.4|47232.4|47249.1|47229.1|1
1649429650000|2022-04-08 14:54:10|47253.1|47233.1|47254.9|47234.9|47257.4|47237.4|47252.4|47232.4|6
1649429660000|2022-04-08 14:54:20|47254.1|47234.1|47255.6|47235.6|47255.6|47235.6|47254.1|47234.1|3
1649429670000|2022-04-08 14:54:30|47252.4|47232.4|47250.6|47230.6|47252.4|47232.4|47250.6|47230.6|5
1649429680000|2022-04-08 14:54:40|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|47244.1|47224.1|5
1649429690000|2022-04-08 14:54:50|47246.6|47226.6|47252.4|47232.4|47254.1|47234.1|47246.6|47226.6|2
1649429700000|2022-04-08 14:55:00|47254.1|47234.1|47259.9|47239.9|47265.6|47245.6|47254.1|47234.1|9
1649429710000|2022-04-08 14:55:10|47259.1|47239.1|47257.4|47237.4|47259.1|47239.1|47255.6|47235.6|3
1649429720000|2022-04-08 14:55:20|47255.6|47235.6|47255.6|47235.6|47257.4|47237.4|47255.6|47235.6|9
1649429730000|2022-04-08 14:55:30|47254.9|47234.9|47255.6|47235.6|47255.6|47235.6|47254.9|47234.9|5
1649429740000|2022-04-08 14:55:40|47258.1|47238.1|47262.4|47242.4|47269.1|47249.1|47258.1|47238.1|15
1649429750000|2022-04-08 14:55:50|47260.6|47240.6|47262.4|47242.4|47262.4|47242.4|47260.6|47240.6|3
1649429760000|2022-04-08 14:56:00|47264.9|47244.9|47264.9|47244.9|47264.9|47244.9|47264.9|47244.9|0
1649429770000|2022-04-08 14:56:10|||||||||8
1649429780000|2022-04-08 14:56:20|47264.1|47244.1|47262.4|47242.4|47264.1|47244.1|47262.4|47242.4|2
1649429790000|2022-04-08 14:56:30|47259.9|47239.9|47257.4|47237.4|47260.6|47240.6|47257.4|47237.4|1
1649429800000|2022-04-08 14:56:40|47255.6|47235.6|47252.4|47232.4|47257.4|47237.4|47252.4|47232.4|6
1649429810000|2022-04-08 14:56:50|47254.1|47234.1|47262.4|47242.4|47262.4|47242.4|47252.4|47232.4|4
1649429820000|2022-04-08 14:57:00|47264.9|47244.9|47279.9|47259.9|47279.9|47259.9|47264.9|47244.9|4
1649429830000|2022-04-08 14:57:10|47277.4|47257.4|47272.4|47252.4|47277.4|47257.4|47271.6|47251.6|4
1649429840000|2022-04-08 14:57:20|47274.1|47254.1|47282.4|47262.4|47283.9|47263.9|47274.1|47254.1|21
1649429850000|2022-04-08 14:57:30|47280.6|47260.6|47272.4|47252.4|47282.4|47262.4|47271.6|47251.6|5
1649429860000|2022-04-08 14:57:40|47273.1|47253.1|47281.6|47261.6|47281.6|47261.6|47272.4|47252.4|21
1649429870000|2022-04-08 14:57:50|47282.4|47262.4|47284.1|47264.1|47284.1|47264.1|47282.4|47262.4|4
1649429880000|2022-04-08 14:58:00|47284.9|47264.9|47275.6|47255.6|47284.9|47264.9|47266.6|47246.6|7
1649429890000|2022-04-08 14:58:10|47274.9|47254.9|47277.4|47257.4|47277.4|47257.4|47273.1|47253.1|3
1649429900000|2022-04-08 14:58:20|47279.1|47259.1|47275.6|47255.6|47279.1|47259.1|47274.9|47254.9|5
1649429910000|2022-04-08 14:58:30|47277.4|47257.4|47276.6|47256.6|47277.4|47257.4|47272.4|47252.4|1
1649429920000|2022-04-08 14:58:40|47275.9|47255.9|47276.6|47256.6|47276.6|47256.6|47274.1|47254.1|3
1649429930000|2022-04-08 14:58:50|47277.4|47257.4|47284.9|47264.9|47287.4|47267.4|47277.4|47257.4|8
1649429940000|2022-04-08 14:59:00|47283.1|47263.1|47280.6|47260.6|47284.9|47264.9|47280.6|47260.6|8
1649429950000|2022-04-08 14:59:10|47282.4|47262.4|47284.1|47264.1|47284.1|47264.1|47278.1|47258.1|5
1649429960000|2022-04-08 14:59:20|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|47286.6|47266.6|0
1649429970000|2022-04-08 14:59:30|47284.9|47264.9|47280.6|47260.6|47284.9|47264.9|47277.4|47257.4|6
1649429980000|2022-04-08 14:59:40|47278.1|47258.1|47280.6|47260.6|47280.6|47260.6|47275.6|47255.6|6
1649429990000|2022-04-08 14:59:50|47282.4|47262.4|47290.6|47270.6|47290.6|47270.6|47282.4|47262.4|13
1649430000000|2022-04-08 15:00:00|47287.4|47267.4|47267.6|47247.6|47287.4|47267.4|47267.6|47247.6|3
1649430010000|2022-04-08 15:00:10|47266.6|47246.6|47272.4|47252.4|47272.4|47252.4|47266.6|47246.6|12
1649430020000|2022-04-08 15:00:20|47277.4|47257.4|47279.9|47259.9|47284.9|47264.9|47277.4|47257.4|11
1649430030000|2022-04-08 15:00:30|47281.6|47261.6|47282.4|47262.4|47282.4|47262.4|47281.6|47261.6|3
1649430040000|2022-04-08 15:00:40|47280.6|47260.6|47280.6|47260.6|47282.4|47262.4|47280.6|47260.6|1
1649430050000|2022-04-08 15:00:50|47282.4|47262.4|47284.9|47264.9|47284.9|47264.9|47280.6|47260.6|0
1649430060000|2022-04-08 15:01:00|47284.1|47264.1|47302.4|47282.4|47302.4|47282.4|47284.1|47264.1|10
1649430070000|2022-04-08 15:01:10|47297.4|47277.4|47297.4|47277.4|47299.9|47279.9|47297.4|47277.4|8
1649430080000|2022-04-08 15:01:20|47299.9|47279.9|47304.9|47284.9|47304.9|47284.9|47299.9|47279.9|9
1649430090000|2022-04-08 15:01:30|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|5
1649430100000|2022-04-08 15:01:40|47307.4|47287.4|47304.9|47284.9|47307.4|47287.4|47304.9|47284.9|14
1649430110000|2022-04-08 15:01:50|47306.6|47286.6|47306.6|47286.6|47306.6|47286.6|47306.6|47286.6|3
1649430120000|2022-04-08 15:02:00|47307.4|47287.4|47309.9|47289.9|47309.9|47289.9|47307.4|47287.4|4
1649430130000|2022-04-08 15:02:10|47311.6|47291.6|47312.4|47292.4|47312.4|47292.4|47311.6|47291.6|12
1649430140000|2022-04-08 15:02:20|47309.9|47289.9|47314.9|47294.9|47314.9|47294.9|47309.9|47289.9|11
1649430150000|2022-04-08 15:02:30|47315.6|47295.6|47312.4|47292.4|47315.6|47295.6|47311.6|47291.6|7
1649430160000|2022-04-08 15:02:40|47310.6|47290.6|47307.4|47287.4|47310.6|47290.6|47307.4|47287.4|5
1649430170000|2022-04-08 15:02:50|||||||||4
1649430180000|2022-04-08 15:03:00|47309.1|47289.1|47302.4|47282.4|47309.1|47289.1|47302.4|47282.4|3
1649430190000|2022-04-08 15:03:10|47304.1|47284.1|47317.4|47297.4|47317.4|47297.4|47304.1|47284.1|5
1649430200000|2022-04-08 15:03:20|47318.1|47298.1|47318.1|47298.1|47318.1|47298.1|47317.4|47297.4|3
1649430220000|2022-04-08 15:03:40|47319.9|47299.9|47319.9|47299.9|47319.9|47299.9|47319.1|47299.1|2
1649430230000|2022-04-08 15:03:50|47320.6|47300.6|47322.4|47302.4|47322.4|47302.4|47320.6|47300.6|1
1649430240000|2022-04-08 15:04:00|47341.4|47321.4|47334.9|47314.9|47341.4|47321.4|47330.6|47310.6|62
1649430250000|2022-04-08 15:04:10|47333.9|47313.9|47337.4|47317.4|47337.4|47317.4|47333.9|47313.9|2
1649430260000|2022-04-08 15:04:20|47335.6|47315.6|47324.9|47304.9|47335.6|47315.6|47324.9|47304.9|12
1649430270000|2022-04-08 15:04:30|47324.1|47304.1|47324.9|47304.9|47324.9|47304.9|47320.6|47300.6|2
1649430280000|2022-04-08 15:04:40|47323.1|47303.1|47320.6|47300.6|47324.9|47304.9|47320.6|47300.6|3
1649430290000|2022-04-08 15:04:50|47323.1|47303.1|47320.6|47300.6|47325.6|47305.6|47320.6|47300.6|4
1649430300000|2022-04-08 15:05:00|47322.4|47302.4|47324.9|47304.9|47325.6|47305.6|47320.6|47300.6|1
1649430310000|2022-04-08 15:05:10|47325.6|47305.6|47318.1|47298.1|47325.6|47305.6|47318.1|47298.1|13
1649430320000|2022-04-08 15:05:20|47310.6|47290.6|47309.9|47289.9|47310.6|47290.6|47309.9|47289.9|6
1649430330000|2022-04-08 15:05:30|47307.4|47287.4|47307.4|47287.4|47309.9|47289.9|47305.6|47285.6|5
1649430340000|2022-04-08 15:05:40|47304.9|47284.9|47306.7|47286.7|47306.7|47286.7|47304.9|47284.9|10
1649430350000|2022-04-08 15:05:50|47304.2|47284.2|47294.2|47274.2|47304.2|47284.2|47294.2|47274.2|14
1649430360000|2022-04-08 15:06:00|47292.4|47272.4|47292.4|47272.4|47292.4|47272.4|47292.4|47272.4|0
1649430370000|2022-04-08 15:06:10|||||||||1
1649430380000|2022-04-08 15:06:20|47294.2|47274.2|47300.6|47280.6|47300.6|47280.6|47294.2|47274.2|11
1649430390000|2022-04-08 15:06:30|47301.4|47281.4|47314.9|47294.9|47314.9|47294.9|47301.4|47281.4|2
1649430400000|2022-04-08 15:06:40|||||||||2
1649430410000|2022-04-08 15:06:50|47316.7|47296.7|47319.9|47299.9|47319.9|47299.9|47316.7|47296.7|1
1649430420000|2022-04-08 15:07:00|47320.6|47300.6|47317.4|47297.4|47327.4|47307.4|47317.4|47297.4|20
1649430430000|2022-04-08 15:07:10|47318.1|47298.1|47309.9|47289.9|47322.4|47302.4|47306.4|47286.4|7
1649430440000|2022-04-08 15:07:20|47312.4|47292.4|47312.4|47292.4|47312.4|47292.4|47309.9|47289.9|1
1649430450000|2022-04-08 15:07:30|||||||||2
1649430460000|2022-04-08 15:07:40|||||||||2
1649430470000|2022-04-08 15:07:50|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|47314.2|47294.2|3
1649430480000|2022-04-08 15:08:00|47315.9|47295.9|47320.6|47300.6|47320.6|47300.6|47314.2|47294.2|4
1649430490000|2022-04-08 15:08:10|||||||||1
1649430510000|2022-04-08 15:08:30|||||||||2
1649430520000|2022-04-08 15:08:40|47315.9|47295.9|47307.4|47287.4|47315.9|47295.9|47305.6|47285.6|3
1649430530000|2022-04-08 15:08:50|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|47305.6|47285.6|2
1649430540000|2022-04-08 15:09:00|47309.9|47289.9|47309.2|47289.2|47309.9|47289.9|47309.2|47289.2|1
1649430550000|2022-04-08 15:09:10|47309.9|47289.9|47310.6|47290.6|47310.6|47290.6|47309.9|47289.9|4
1649430560000|2022-04-08 15:09:20|47310.7|47290.7|47309.9|47289.9|47310.7|47290.7|47309.9|47289.9|7
1649430570000|2022-04-08 15:09:30|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|47310.7|47290.7|0
1649430580000|2022-04-08 15:09:40|||||||||1
1649430590000|2022-04-08 15:09:50|47307.4|47287.4|47307.4|47287.4|47307.4|47287.4|47307.4|47287.4|9
1649430600000|2022-04-08 15:10:00|47305.7|47285.7|47304.9|47284.9|47305.7|47285.7|47304.9|47284.9|1
1649430610000|2022-04-08 15:10:10|||||||||2
1649430620000|2022-04-08 15:10:20|||||||||3
1649430630000|2022-04-08 15:10:30|47303.2|47283.2|47287.4|47267.4|47303.2|47283.2|47287.4|47267.4|12
1649430640000|2022-04-08 15:10:40|47284.9|47264.9|47273.2|47253.2|47284.9|47264.9|47273.2|47253.2|18
1649430650000|2022-04-08 15:10:50|47272.4|47252.4|47270.7|47250.7|47272.4|47252.4|47268.2|47248.2|6
1649430660000|2022-04-08 15:11:00|47269.9|47249.9|47267.4|47247.4|47269.9|47249.9|47267.4|47247.4|3
1649430670000|2022-04-08 15:11:10|47269.2|47249.2|47252.4|47232.4|47269.2|47249.2|47252.4|47232.4|33
1649430680000|2022-04-08 15:11:20|47243.2|47223.2|47239.2|47219.2|47244.2|47224.2|47239.2|47219.2|21
1649430690000|2022-04-08 15:11:30|47244.9|47224.9|47255.7|47235.7|47255.7|47235.7|47244.9|47224.9|8
1649430700000|2022-04-08 15:11:40|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|47257.4|47237.4|1
1649430710000|2022-04-08 15:11:50|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|47253.2|47233.2|3
1649430720000|2022-04-08 15:12:00|47253.2|47233.2|47253.2|47233.2|47253.2|47233.2|47253.2|47233.2|2
1649430730000|2022-04-08 15:12:10|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|47253.2|47233.2|2
1649430740000|2022-04-08 15:12:20|47256.7|47236.7|47260.9|47240.9|47260.9|47240.9|47256.7|47236.7|4
1649430750000|2022-04-08 15:12:30|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|47264.2|47244.2|10
1649430760000|2022-04-08 15:12:40|47259.9|47239.9|47254.9|47234.9|47259.9|47239.9|47254.9|47234.9|5
1649430770000|2022-04-08 15:12:50|47255.7|47235.7|47255.7|47235.7|47255.7|47235.7|47255.7|47235.7|5
1649430780000|2022-04-08 15:13:00|47257.4|47237.4|47240.9|47220.9|47257.4|47237.4|47240.9|47220.9|18
1649430790000|2022-04-08 15:13:10|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|47241.7|47221.7|4
1649430800000|2022-04-08 15:13:20|||||||||1
1649430810000|2022-04-08 15:13:30|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|2
1649430820000|2022-04-08 15:13:40|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|47244.2|47224.2|11
1649430830000|2022-04-08 15:13:50|47246.7|47226.7|47249.2|47229.2|47249.2|47229.2|47246.7|47226.7|3
1649430840000|2022-04-08 15:14:00|47250.9|47230.9|47260.7|47240.7|47260.7|47240.7|47250.9|47230.9|6
1649430850000|2022-04-08 15:14:10|||||||||1
1649430860000|2022-04-08 15:14:20|47259.9|47239.9|47255.7|47235.7|47259.9|47239.9|47255.7|47235.7|3
1649430870000|2022-04-08 15:14:30|47254.9|47234.9|47253.2|47233.2|47254.9|47234.9|47253.2|47233.2|6
1649430880000|2022-04-08 15:14:40|47250.7|47230.7|47250.7|47230.7|47253.2|47233.2|47248.2|47228.2|4
1649430890000|2022-04-08 15:14:50|47252.4|47232.4|47253.2|47233.2|47253.2|47233.2|47252.4|47232.4|1
1649430900000|2022-04-08 15:15:00|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|47250.7|47230.7|1
1649430910000|2022-04-08 15:15:10|47255.7|47235.7|47260.7|47240.7|47260.7|47240.7|47255.7|47235.7|6
1649430920000|2022-04-08 15:15:20|47262.4|47242.4|47258.9|47238.9|47263.9|47243.9|47258.9|47238.9|6
1649430930000|2022-04-08 15:15:30|47260.7|47240.7|47260.7|47240.7|47262.4|47242.4|47260.7|47240.7|6
1649430940000|2022-04-08 15:15:40|47259.9|47239.9|47259.9|47239.9|47259.9|47239.9|47258.2|47238.2|12
1649430950000|2022-04-08 15:15:50|47260.7|47240.7|47262.4|47242.4|47262.4|47242.4|47260.7|47240.7|0
1649430960000|2022-04-08 15:16:00|47264.2|47244.2|47262.4|47242.4|47264.2|47244.2|47262.4|47242.4|8
1649430970000|2022-04-08 15:16:10|47261.7|47241.7|47259.9|47239.9|47261.7|47241.7|47259.9|47239.9|3
1649430980000|2022-04-08 15:16:20|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|1
1649430990000|2022-04-08 15:16:30|47259.9|47239.9|47259.9|47239.9|47259.9|47239.9|47259.9|47239.9|1
1649431000000|2022-04-08 15:16:40|||||||||6
1649431010000|2022-04-08 15:16:50|47258.2|47238.2|47259.9|47239.9|47259.9|47239.9|47258.2|47238.2|2
1649431020000|2022-04-08 15:17:00|47258.2|47238.2|47258.2|47238.2|47259.9|47239.9|47258.2|47238.2|0
1649431030000|2022-04-08 15:17:10|47257.4|47237.4|47254.9|47234.9|47257.4|47237.4|47254.9|47234.9|13
1649431040000|2022-04-08 15:17:20|47257.4|47237.4|47239.2|47219.2|47257.4|47237.4|47239.2|47219.2|12
1649431050000|2022-04-08 15:17:30|47238.4|47218.4|47239.2|47219.2|47239.2|47219.2|47238.4|47218.4|4
1649431060000|2022-04-08 15:17:40|47239.9|47219.9|47239.9|47219.9|47239.9|47219.9|47239.9|47219.9|9
1649431070000|2022-04-08 15:17:50|47241.7|47221.7|47242.4|47222.4|47242.4|47222.4|47239.9|47219.9|2
1649431080000|2022-04-08 15:18:00|47244.2|47224.2|47247.4|47227.4|47255.9|47235.9|47244.2|47224.2|5
1649431090000|2022-04-08 15:18:10|47246.7|47226.7|47237.4|47217.4|47246.7|47226.7|47234.2|47214.2|9
1649431100000|2022-04-08 15:18:20|47239.2|47219.2|47239.2|47219.2|47241.7|47221.7|47239.2|47219.2|6
1649431110000|2022-04-08 15:18:30|47236.7|47216.7|47239.9|47219.9|47239.9|47219.9|47236.7|47216.7|3
1649431120000|2022-04-08 15:18:40|47238.4|47218.4|47234.9|47214.9|47239.2|47219.2|47234.9|47214.9|6
1649431130000|2022-04-08 15:18:50|47233.2|47213.2|47227.4|47207.4|47233.2|47213.2|47227.4|47207.4|7
1649431140000|2022-04-08 15:19:00|47228.2|47208.2|47227.4|47207.4|47228.2|47208.2|47227.4|47207.4|4
1649431150000|2022-04-08 15:19:10|47226.7|47206.7|47220.7|47200.7|47226.7|47206.7|47220.7|47200.7|12
1649431160000|2022-04-08 15:19:20|47219.9|47199.9|47219.9|47199.9|47219.9|47199.9|47219.9|47199.9|6
1649431170000|2022-04-08 15:19:30|47219.2|47199.2|47218.2|47198.2|47219.9|47199.9|47217.4|47197.4|4
1649431180000|2022-04-08 15:19:40|47219.9|47199.9|47216.7|47196.7|47219.9|47199.9|47216.7|47196.7|6
1649431190000|2022-04-08 15:19:50|47213.4|47193.4|47212.4|47192.4|47214.2|47194.2|47211.7|47191.7|5
1649431200000|2022-04-08 15:20:00|47214.2|47194.2|47212.4|47192.4|47214.2|47194.2|47212.4|47192.4|3
1649431210000|2022-04-08 15:20:10|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|47210.7|47190.7|4
1649431220000|2022-04-08 15:20:20|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|47212.4|47192.4|2
1649431230000|2022-04-08 15:20:30|47214.9|47194.9|47219.9|47199.9|47222.4|47202.4|47214.9|47194.9|17
1649431240000|2022-04-08 15:20:40|47224.2|47204.2|47225.9|47205.9|47225.9|47205.9|47224.2|47204.2|4
1649431250000|2022-04-08 15:20:50|47222.4|47202.4|47214.9|47194.9|47223.2|47203.2|47209.9|47189.9|21
1649431260000|2022-04-08 15:21:00|47217.4|47197.4|47222.7|47202.7|47223.4|47203.4|47217.4|47197.4|22
1649431270000|2022-04-08 15:21:10|47220.9|47200.9|47224.9|47204.9|47224.9|47204.9|47220.9|47200.9|3
1649431280000|2022-04-08 15:21:20|||||||||6
1649431290000|2022-04-08 15:21:30|47226.7|47206.7|47224.9|47204.9|47226.7|47206.7|47224.9|47204.9|1
1649431300000|2022-04-08 15:21:40|47225.7|47205.7|47235.7|47215.7|47239.9|47219.9|47225.7|47205.7|20
1649431310000|2022-04-08 15:21:50|47236.4|47216.4|47239.9|47219.9|47241.7|47221.7|47236.4|47216.4|9
1649431320000|2022-04-08 15:22:00|||||||||4
1649431330000|2022-04-08 15:22:10|||||||||3
1649431340000|2022-04-08 15:22:20|47239.2|47219.2|47237.4|47217.4|47239.2|47219.2|47237.4|47217.4|1
1649431360000|2022-04-08 15:22:40|47236.7|47216.7|47226.7|47206.7|47236.7|47216.7|47226.7|47206.7|15
1649431370000|2022-04-08 15:22:50|47224.9|47204.9|47229.2|47209.2|47229.2|47209.2|47222.4|47202.4|7
1649431380000|2022-04-08 15:23:00|47232.4|47212.4|47238.2|47218.2|47239.9|47219.9|47232.4|47212.4|12
1649431390000|2022-04-08 15:23:10|47234.9|47214.9|47229.9|47209.9|47234.9|47214.9|47228.2|47208.2|7
1649431400000|2022-04-08 15:23:20|47230.7|47210.7|47232.4|47212.4|47232.4|47212.4|47227.4|47207.4|5
1649431410000|2022-04-08 15:23:30|47233.2|47213.2|47237.4|47217.4|47237.4|47217.4|47233.2|47213.2|7
1649431420000|2022-04-08 15:23:40|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|9
1649431430000|2022-04-08 15:23:50|47252.4|47232.4|47259.9|47239.9|47259.9|47239.9|47252.4|47232.4|15
1649431440000|2022-04-08 15:24:00|47261.7|47241.7|47259.9|47239.9|47261.7|47241.7|47259.9|47239.9|6
1649431450000|2022-04-08 15:24:10|47258.2|47238.2|47253.9|47233.9|47258.2|47238.2|47253.9|47233.9|6
1649431460000|2022-04-08 15:24:20|47251.4|47231.4|47248.2|47228.2|47251.4|47231.4|47248.2|47228.2|4
1649431470000|2022-04-08 15:24:30|||||||||4
1649431480000|2022-04-08 15:24:40|47250.7|47230.7|47247.4|47227.4|47250.7|47230.7|47247.4|47227.4|6
1649431490000|2022-04-08 15:24:50|||||||||3
1649431500000|2022-04-08 15:25:00|47248.2|47228.2|47250.7|47230.7|47250.7|47230.7|47248.2|47228.2|5
1649431510000|2022-04-08 15:25:10|47252.4|47232.4|47255.7|47235.7|47255.7|47235.7|47252.4|47232.4|6
1649431520000|2022-04-08 15:25:20|47254.2|47234.2|47248.2|47228.2|47254.2|47234.2|47248.2|47228.2|9
1649431530000|2022-04-08 15:25:30|47248.9|47228.9|47250.7|47230.7|47250.7|47230.7|47248.2|47228.2|1
1649431540000|2022-04-08 15:25:40|||||||||19
1649431550000|2022-04-08 15:25:50|47253.2|47233.2|47257.4|47237.4|47257.4|47237.4|47253.2|47233.2|4
1649431560000|2022-04-08 15:26:00|47259.9|47239.9|47268.2|47248.2|47277.4|47257.4|47258.2|47238.2|20
1649431570000|2022-04-08 15:26:10|47267.4|47247.4|47268.2|47248.2|47268.2|47248.2|47265.7|47245.7|3
1649431580000|2022-04-08 15:26:20|47267.4|47247.4|47271.7|47251.7|47272.4|47252.4|47267.4|47247.4|2
1649431590000|2022-04-08 15:26:30|47269.9|47249.9|47276.7|47256.7|47276.7|47256.7|47269.9|47249.9|1
1649431600000|2022-04-08 15:26:40|47279.2|47259.2|47279.9|47259.9|47281.7|47261.7|47279.2|47259.2|2
1649431610000|2022-04-08 15:26:50|47279.2|47259.2|47278.9|47258.9|47279.2|47259.2|47277.4|47257.4|4
1649431620000|2022-04-08 15:27:00|47282.4|47262.4|47282.4|47262.4|47293.2|47273.2|47282.4|47262.4|11
1649431630000|2022-04-08 15:27:10|47284.9|47264.9|47283.2|47263.2|47285.7|47265.7|47283.2|47263.2|9
1649431640000|2022-04-08 15:27:20|47285.7|47265.7|47280.7|47260.7|47288.2|47268.2|47280.7|47260.7|9
1649431650000|2022-04-08 15:27:30|47279.9|47259.9|47277.4|47257.4|47279.9|47259.9|47277.4|47257.4|3
1649431660000|2022-04-08 15:27:40|||||||||7
1649431670000|2022-04-08 15:27:50|47276.7|47256.7|47250.7|47230.7|47276.7|47256.7|47248.9|47228.9|18
1649431680000|2022-04-08 15:28:00|47252.4|47232.4|47254.9|47234.9|47254.9|47234.9|47252.4|47232.4|6
1649431690000|2022-04-08 15:28:10|47254.2|47234.2|47212.4|47192.4|47254.2|47234.2|47207.4|47187.4|33
1649431700000|2022-04-08 15:28:20|47215.7|47195.7|47232.4|47212.4|47232.4|47212.4|47215.7|47195.7|6
1649431710000|2022-04-08 15:28:30|47229.9|47209.9|47232.4|47212.4|47232.4|47212.4|47227.4|47207.4|3
1649431720000|2022-04-08 15:28:40|47235.7|47215.7|47239.9|47219.9|47239.9|47219.9|47234.9|47214.9|7
1649431730000|2022-04-08 15:28:50|47237.4|47217.4|47237.4|47217.4|47237.4|47217.4|47235.7|47215.7|5
1649431740000|2022-04-08 15:29:00|47234.9|47214.9|47237.4|47217.4|47237.4|47217.4|47234.9|47214.9|3
1649431750000|2022-04-08 15:29:10|47234.9|47214.9|47230.7|47210.7|47234.9|47214.9|47225.7|47205.7|12
1649431760000|2022-04-08 15:29:20|47232.4|47212.4|47232.4|47212.4|47234.9|47214.9|47232.4|47212.4|1
1649431770000|2022-04-08 15:29:30|47233.2|47213.2|47227.4|47207.4|47234.9|47214.9|47227.4|47207.4|3
1649431780000|2022-04-08 15:29:40|47229.9|47209.9|47232.4|47212.4|47233.4|47213.4|47229.9|47209.9|5
1649431790000|2022-04-08 15:29:50|47234.9|47214.9|47232.4|47212.4|47234.9|47214.9|47232.4|47212.4|2
1649431800000|2022-04-08 15:30:00|47231.7|47211.7|47226.7|47206.7|47231.7|47211.7|47224.9|47204.9|11
1649431810000|2022-04-08 15:30:10|47223.2|47203.2|47222.4|47202.4|47224.2|47204.2|47219.9|47199.9|11
1649431820000|2022-04-08 15:30:20|||||||||1
1649431830000|2022-04-08 15:30:30|47221.7|47201.7|47219.2|47199.2|47221.7|47201.7|47219.2|47199.2|1
1649431840000|2022-04-08 15:30:40|47222.4|47202.4|47222.4|47202.4|47222.4|47202.4|47222.4|47202.4|2
1649431850000|2022-04-08 15:30:50|47224.9|47204.9|47227.4|47207.4|47228.2|47208.2|47224.9|47204.9|4
1649431860000|2022-04-08 15:31:00|47228.9|47208.9|47247.4|47227.4|47249.9|47229.9|47228.9|47208.9|8
1649431870000|2022-04-08 15:31:10|47248.2|47228.2|47249.9|47229.9|47250.7|47230.7|47248.2|47228.2|6
1649431880000|2022-04-08 15:31:20|47247.4|47227.4|47239.9|47219.9|47249.9|47229.9|47239.9|47219.9|9
1649431890000|2022-04-08 15:31:30|47242.4|47222.4|47240.9|47220.9|47242.4|47222.4|47240.9|47220.9|3
1649431900000|2022-04-08 15:31:40|47239.2|47219.2|47234.9|47214.9|47239.2|47219.2|47234.9|47214.9|4
1649431910000|2022-04-08 15:31:50|47234.2|47214.2|47234.9|47214.9|47234.9|47214.9|47234.2|47214.2|6
1649431920000|2022-04-08 15:32:00|||||||||1
1649431930000|2022-04-08 15:32:10|47235.7|47215.7|47238.2|47218.2|47239.9|47219.9|47235.7|47215.7|11
1649431940000|2022-04-08 15:32:20|47237.4|47217.4|47240.7|47220.7|47240.7|47220.7|47237.4|47217.4|2
1649431950000|2022-04-08 15:32:30|47239.9|47219.9|47241.7|47221.7|47241.7|47221.7|47239.2|47219.2|2
1649431960000|2022-04-08 15:32:40|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|47242.4|47222.4|2
1649431970000|2022-04-08 15:32:50|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|4
1649431980000|2022-04-08 15:33:00|47249.9|47229.9|47247.4|47227.4|47250.7|47230.7|47247.4|47227.4|4
1649431990000|2022-04-08 15:33:10|47244.2|47224.2|47242.4|47222.4|47244.2|47224.2|47242.4|47222.4|3
1649432000000|2022-04-08 15:33:20|47245.7|47225.7|47246.4|47226.4|47246.4|47226.4|47245.7|47225.7|2
1649432010000|2022-04-08 15:33:30|47248.2|47228.2|47244.9|47224.9|47248.2|47228.2|47244.9|47224.9|15
1649432020000|2022-04-08 15:33:40|47244.2|47224.2|47241.7|47221.7|47244.2|47224.2|47240.9|47220.9|6
1649432030000|2022-04-08 15:33:50|47239.9|47219.9|47242.4|47222.4|47242.4|47222.4|47239.2|47219.2|2
1649432040000|2022-04-08 15:34:00|47244.2|47224.2|47246.7|47226.7|47248.4|47228.4|47244.2|47224.2|1
1649432050000|2022-04-08 15:34:10|47248.4|47228.4|47249.9|47229.9|47254.2|47234.2|47246.7|47226.7|8
1649432060000|2022-04-08 15:34:20|47254.9|47234.9|47250.7|47230.7|47254.9|47234.9|47250.7|47230.7|4
1649432070000|2022-04-08 15:34:30|||||||||3
1649432090000|2022-04-08 15:34:50|||||||||2
1649432100000|2022-04-08 15:35:00|47249.9|47229.9|47244.9|47224.9|47249.9|47229.9|47244.9|47224.9|6
1649432110000|2022-04-08 15:35:10|47246.7|47226.7|47244.9|47224.9|47246.7|47226.7|47244.9|47224.9|2
1649432120000|2022-04-08 15:35:20|47244.2|47224.2|47246.7|47226.7|47246.7|47226.7|47242.4|47222.4|7
1649432130000|2022-04-08 15:35:30|47244.9|47224.9|47249.9|47229.9|47249.9|47229.9|47244.9|47224.9|2
1649432140000|2022-04-08 15:35:40|47249.2|47229.2|47249.2|47229.2|47249.2|47229.2|47249.2|47229.2|1
1649432150000|2022-04-08 15:35:50|47247.4|47227.4|47249.2|47229.2|47249.2|47229.2|47247.4|47227.4|1
1649432160000|2022-04-08 15:36:00|47247.4|47227.4|47246.7|47226.7|47249.2|47229.2|47246.7|47226.7|3
1649432170000|2022-04-08 15:36:10|47249.9|47229.9|47257.4|47237.4|47257.4|47237.4|47249.9|47229.9|7
1649432180000|2022-04-08 15:36:20|||||||||7
1649432190000|2022-04-08 15:36:30|47264.9|47244.9|47277.4|47257.4|47277.4|47257.4|47264.9|47244.9|29
1649432200000|2022-04-08 15:36:40|47279.2|47259.2|47274.9|47254.9|47279.2|47259.2|47274.9|47254.9|7
1649432210000|2022-04-08 15:36:50|47273.2|47253.2|47273.2|47253.2|47274.9|47254.9|47273.2|47253.2|0
1649432220000|2022-04-08 15:37:00|47274.9|47254.9|47274.9|47254.9|47274.9|47254.9|47273.2|47253.2|2
1649432230000|2022-04-08 15:37:10|47273.2|47253.2|47273.2|47253.2|47273.2|47253.2|47273.2|47253.2|8
1649432240000|2022-04-08 15:37:20|47274.9|47254.9|47262.4|47242.4|47274.9|47254.9|47262.4|47242.4|10
1649432250000|2022-04-08 15:37:30|47261.7|47241.7|47252.4|47232.4|47261.7|47241.7|47252.4|47232.4|4
1649432260000|2022-04-08 15:37:40|47248.5|47228.5|47248.5|47228.5|47248.5|47228.5|47248.5|47228.5|3
1649432270000|2022-04-08 15:37:50|47249.9|47229.9|47267.4|47247.4|47269.2|47249.2|47249.9|47229.9|20
1649432280000|2022-04-08 15:38:00|47266.7|47246.7|47256.7|47236.7|47266.7|47246.7|47256.7|47236.7|14
1649432290000|2022-04-08 15:38:10|47254.9|47234.9|47249.2|47229.2|47254.9|47234.9|47249.2|47229.2|3
1649432300000|2022-04-08 15:38:20|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|47249.2|47229.2|0
1649432310000|2022-04-08 15:38:30|47252.4|47232.4|47252.4|47232.4|47252.4|47232.4|47252.4|47232.4|1
1649432320000|2022-04-08 15:38:40|47251|47231|47249.2|47229.2|47251|47231|47249.2|47229.2|0
1649432330000|2022-04-08 15:38:50|47249.9|47229.9|47252.4|47232.4|47252.4|47232.4|47249.9|47229.9|1
1649432340000|2022-04-08 15:39:00|47250.7|47230.7|47254.9|47234.9|47254.9|47234.9|47250.7|47230.7|3
1649432350000|2022-04-08 15:39:10|||||||||3
1649432360000|2022-04-08 15:39:20|||||||||4
1649432380000|2022-04-08 15:39:40|||||||||2
1649432400000|2022-04-08 15:40:00|47254.2|47234.2|47231.7|47211.7|47254.2|47234.2|47226.4|47206.4|34
1649432410000|2022-04-08 15:40:10|47229.9|47209.9|47219.9|47199.9|47229.9|47209.9|47219.9|47199.9|10
1649432420000|2022-04-08 15:40:20|||||||||4
1649432430000|2022-04-08 15:40:30|47222.4|47202.4|47222.4|47202.4|47224.9|47204.9|47222.4|47202.4|8
1649432440000|2022-04-08 15:40:40|||||||||3
1649432450000|2022-04-08 15:40:50|||||||||2
1649432460000|2022-04-08 15:41:00|47227.4|47207.4|47239.9|47219.9|47239.9|47219.9|47227.4|47207.4|1
1649432470000|2022-04-08 15:41:10|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|47247.4|47227.4|3
1649432480000|2022-04-08 15:41:20|47243.2|47223.2|47247.4|47227.4|47247.4|47227.4|47243.2|47223.2|3
1649432490000|2022-04-08 15:41:30|47250.7|47230.7|47254.9|47234.9|47254.9|47234.9|47250.7|47230.7|9
1649432500000|2022-04-08 15:41:40|47252.4|47232.4|47244.2|47224.2|47252.4|47232.4|47242.4|47222.4|3
1649432510000|2022-04-08 15:41:50|47244.9|47224.9|47244.2|47224.2|47244.9|47224.9|47242.4|47222.4|0
1649432520000|2022-04-08 15:42:00|47253.2|47233.2|47253.2|47233.2|47253.2|47233.2|47250.7|47230.7|7
1649432530000|2022-04-08 15:42:10|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|47254.9|47234.9|0
1649432540000|2022-04-08 15:42:20|47268.2|47248.2|47274.2|47254.2|47274.2|47254.2|47268.2|47248.2|4
1649432550000|2022-04-08 15:42:30|47276|47256|47277.4|47257.4|47277.4|47257.4|47276|47256|2
1649432560000|2022-04-08 15:42:40|47277.5|47257.5|47275.7|47255.7|47277.5|47257.5|47273.2|47253.2|4
1649432570000|2022-04-08 15:42:50|47273.9|47253.9|47273.2|47253.2|47273.9|47253.9|47273.2|47253.2|0
1649432580000|2022-04-08 15:43:00|47275|47255|47277.5|47257.5|47277.5|47257.5|47275|47255|7
1649432590000|2022-04-08 15:43:10|47278.2|47258.2|47280|47260|47280|47260|47278.2|47258.2|4
1649432600000|2022-04-08 15:43:20|||||||||3
1649432610000|2022-04-08 15:43:30|47282.5|47262.5|47282.5|47262.5|47282.5|47262.5|47282.5|47262.5|7
1649432620000|2022-04-08 15:43:40|47280|47260|47278.2|47258.2|47280|47260|47278.2|47258.2|5
1649432630000|2022-04-08 15:43:50|47275.7|47255.7|47273.9|47253.9|47275.7|47255.7|47273.9|47253.9|5
1649432640000|2022-04-08 15:44:00|47272.2|47252.2|47270.7|47250.7|47272.2|47252.2|47270.7|47250.7|1
1649432670000|2022-04-08 15:44:30|47268.2|47248.2|47265|47245|47268.2|47248.2|47265|47245|1
1649432680000|2022-04-08 15:44:40|47264.2|47244.2|47257.5|47237.5|47264.2|47244.2|47257.5|47237.5|2
1649432690000|2022-04-08 15:44:50|47255.7|47235.7|47255|47235|47255.7|47235.7|47255|47235|0
1649432700000|2022-04-08 15:45:00|47254.2|47234.2|47267.5|47247.5|47267.5|47247.5|47254.2|47234.2|5
1649432710000|2022-04-08 15:45:10|47265|47245|47262.5|47242.5|47265|47245|47262.5|47242.5|9
1649432730000|2022-04-08 15:45:30|47265|47245|47265|47245|47265|47245|47265|47245|5
1649432740000|2022-04-08 15:45:40|47262.5|47242.5|47257.5|47237.5|47264.2|47244.2|47257.5|47237.5|1
1649432750000|2022-04-08 15:45:50|47255.7|47235.7|47253.9|47233.9|47255.7|47235.7|47253.9|47233.9|0
1649432760000|2022-04-08 15:46:00|47252.5|47232.5|47250|47230|47252.5|47232.5|47247.5|47227.5|6
1649432770000|2022-04-08 15:46:10|47252.5|47232.5|47250.7|47230.7|47252.5|47232.5|47250.7|47230.7|2
1649432790000|2022-04-08 15:46:30|47248.9|47228.9|47250.7|47230.7|47250.7|47230.7|47248.9|47228.9|0
1649432800000|2022-04-08 15:46:40|47252.5|47232.5|47252.5|47232.5|47252.5|47232.5|47250.7|47230.7|0
1649432810000|2022-04-08 15:46:50|47250.7|47230.7|47262.5|47242.5|47262.5|47242.5|47250|47230|4
1649432820000|2022-04-08 15:47:00|47260|47240|47262.5|47242.5|47262.5|47242.5|47259.2|47239.2|3
1649432830000|2022-04-08 15:47:10|47260.7|47240.7|47264.2|47244.2|47266.7|47246.7|47260.7|47240.7|101
1649432840000|2022-04-08 15:47:20|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|3
1649432850000|2022-04-08 15:47:30|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|0
1649432860000|2022-04-08 15:47:40|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|47262.5|47242.5|1
1649432870000|2022-04-08 15:47:50|47260|47240|47259.2|47239.2|47260|47240|47259.2|47239.2|7
1649432880000|2022-04-08 15:48:00|47258.5|47238.5|47257.5|47237.5|47258.5|47238.5|47256.7|47236.7|2
1649432890000|2022-04-08 15:48:10|47255|47235|47255.7|47235.7|47255.7|47235.7|47255|47235|5
1649432900000|2022-04-08 15:48:20|||||||||8
1649432910000|2022-04-08 15:48:30|47256.4|47236.4|47260|47240|47260|47240|47255.7|47235.7|5
1649432920000|2022-04-08 15:48:40|47260.7|47240.7|47257.5|47237.5|47260.7|47240.7|47257.5|47237.5|0
1649432930000|2022-04-08 15:48:50|||||||||2
1649432940000|2022-04-08 15:49:00|47258.2|47238.2|47260.7|47240.7|47260.7|47240.7|47257.5|47237.5|1
1649432950000|2022-04-08 15:49:10|47260|47240|47260|47240|47260|47240|47260|47240|4
1649432960000|2022-04-08 15:49:20|47261.7|47241.7|47257.5|47237.5|47262.5|47242.5|47257.5|47237.5|7
1649432970000|2022-04-08 15:49:30|47255|47235|47238.2|47218.2|47255|47235|47238.2|47218.2|7
1649432980000|2022-04-08 15:49:40|47237.5|47217.5|47235.7|47215.7|47237.5|47217.5|47235.7|47215.7|1
1649432990000|2022-04-08 15:49:50|47238.2|47218.2|47237.5|47217.5|47240.7|47220.7|47237.5|47217.5|1
1649433000000|2022-04-08 15:50:00|47239.2|47219.2|47242.5|47222.5|47242.5|47222.5|47237.5|47217.5|7
1649433010000|2022-04-08 15:50:10|47250.7|47230.7|47250.7|47230.7|47252.5|47232.5|47250.7|47230.7|3
1649433020000|2022-04-08 15:50:20|47252.5|47232.5|47254.2|47234.2|47257.5|47237.5|47252.5|47232.5|1
1649433030000|2022-04-08 15:50:30|47252.5|47232.5|47255|47235|47255|47235|47252.5|47232.5|2
1649433040000|2022-04-08 15:50:40|47254.2|47234.2|47252.5|47232.5|47254.2|47234.2|47252.5|47232.5|1
1649433050000|2022-04-08 15:50:50|47253.2|47233.2|47257.5|47237.5|47257.5|47237.5|47253.2|47233.2|1
1649433060000|2022-04-08 15:51:00|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|47260.7|47240.7|6
1649433070000|2022-04-08 15:51:10|47261.5|47241.5|47262.5|47242.5|47263.2|47243.2|47261.5|47241.5|1
1649433080000|2022-04-08 15:51:20|47260.7|47240.7|47258.5|47238.5|47260.7|47240.7|47258.5|47238.5|7
1649433090000|2022-04-08 15:51:30|47256.7|47236.7|47255|47235|47256.7|47236.7|47255|47235|0
1649433110000|2022-04-08 15:51:50|47251|47231|47250|47230|47251.7|47231.7|47250|47230|5
1649433120000|2022-04-08 15:52:00|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|47251.7|47231.7|0
1649433130000|2022-04-08 15:52:10|47254.2|47234.2|47248.2|47228.2|47254.2|47234.2|47248.2|47228.2|11
1649433150000|2022-04-08 15:52:30|47246.5|47226.5|47247.5|47227.5|47248.2|47228.2|47245.7|47225.7|58
1649433160000|2022-04-08 15:52:40|47246.7|47226.7|47245.7|47225.7|47246.7|47226.7|47245|47225|0
1649433180000|2022-04-08 15:53:00|47245|47225|47245|47225|47245|47225|47245|47225|3
1649433190000|2022-04-08 15:53:10|47241.7|47221.7|47239.2|47219.2|47241.7|47221.7|47239.2|47219.2|2
1649433200000|2022-04-08 15:53:20|47238.5|47218.5|47235|47215|47238.5|47218.5|47235|47215|2
1649433210000|2022-04-08 15:53:30|47233.2|47213.2|47230.7|47210.7|47233.2|47213.2|47230.7|47210.7|8
1649433220000|2022-04-08 15:53:40|||||||||1
1649433230000|2022-04-08 15:53:50|47230|47210|47218.2|47198.2|47230|47210|47218.2|47198.2|6
1649433240000|2022-04-08 15:54:00|47220|47200|47222.5|47202.5|47222.5|47202.5|47220|47200|1
1649433260000|2022-04-08 15:54:20|||||||||2
1649433270000|2022-04-08 15:54:30|47220.7|47200.7|47217.5|47197.5|47224.2|47204.2|47217.5|47197.5|10
1649433280000|2022-04-08 15:54:40|47218.2|47198.2|47220|47200|47220|47200|47218.2|47198.2|0
1649433290000|2022-04-08 15:54:50|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|6
1649433310000|2022-04-08 15:55:10|47215|47195|47216.7|47196.7|47216.7|47196.7|47212.5|47192.5|13
1649433320000|2022-04-08 15:55:20|47217.5|47197.5|47217.5|47197.5|47219.2|47199.2|47217.5|47197.5|7
1649433330000|2022-04-08 15:55:30|47221|47201|47220|47200|47221.7|47201.7|47220|47200|5
1649433340000|2022-04-08 15:55:40|47217.5|47197.5|47215|47195|47217.5|47197.5|47215|47195|8
1649433350000|2022-04-08 15:55:50|47215.7|47195.7|47217.5|47197.5|47217.5|47197.5|47215.7|47195.7|7
1649433360000|2022-04-08 15:56:00|47216.7|47196.7|47215|47195|47216.7|47196.7|47215|47195|2
1649433370000|2022-04-08 15:56:10|47214.2|47194.2|47210.7|47190.7|47214.2|47194.2|47207.5|47187.5|4
1649433380000|2022-04-08 15:56:20|||||||||7
1649433390000|2022-04-08 15:56:30|47213.2|47193.2|47212.5|47192.5|47213.2|47193.2|47212.5|47192.5|4
1649433400000|2022-04-08 15:56:40|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47215|47195|6
1649433420000|2022-04-08 15:57:00|47219.2|47199.2|47220|47200|47220|47200|47217.5|47197.5|4
1649433430000|2022-04-08 15:57:10|47219.2|47199.2|47219.2|47199.2|47220|47200|47219.2|47199.2|0
1649433440000|2022-04-08 15:57:20|47217.5|47197.5|47220|47200|47220|47200|47217.5|47197.5|1
1649433450000|2022-04-08 15:57:30|||||||||1
1649433460000|2022-04-08 15:57:40|47218.2|47198.2|47216.7|47196.7|47218.2|47198.2|47216.7|47196.7|7
1649433470000|2022-04-08 15:57:50|47215|47195|47212.5|47192.5|47217.5|47197.5|47212.5|47192.5|1
1649433480000|2022-04-08 15:58:00|47210.7|47190.7|47215.7|47195.7|47215.7|47195.7|47210.7|47190.7|1
1649433490000|2022-04-08 15:58:10|47217.5|47197.5|47219.2|47199.2|47219.2|47199.2|47217.5|47197.5|3
1649433500000|2022-04-08 15:58:20|47217.5|47197.5|47216.7|47196.7|47219.2|47199.2|47216.7|47196.7|3
1649433520000|2022-04-08 15:58:40|47217.5|47197.5|47215|47195|47217.5|47197.5|47212.5|47192.5|10
1649433540000|2022-04-08 15:59:00|47215.7|47195.7|47215|47195|47216.7|47196.7|47215|47195|9
1649433550000|2022-04-08 15:59:10|||||||||4
1649433560000|2022-04-08 15:59:20|||||||||2
1649433570000|2022-04-08 15:59:30|47213.2|47193.2|47215|47195|47215|47195|47213.2|47193.2|7
1649433580000|2022-04-08 15:59:40|47213.2|47193.2|47213.2|47193.2|47213.2|47193.2|47213.2|47193.2|0
1649433590000|2022-04-08 15:59:50|47212.5|47192.5|47210|47190|47213.2|47193.2|47210|47190|5
1649433600000|2022-04-08 16:00:00|47211.7|47191.7|47212.5|47192.5|47212.5|47192.5|47210|47190|11
1649433610000|2022-04-08 16:00:10|47214.2|47194.2|47215|47195|47215.7|47195.7|47214.2|47194.2|8
1649433620000|2022-04-08 16:00:20|47212.5|47192.5|47215|47195|47217.5|47197.5|47212.5|47192.5|3
1649433630000|2022-04-08 16:00:30|47217.5|47197.5|47217.5|47197.5|47217.5|47197.5|47215.7|47195.7|4
1649433640000|2022-04-08 16:00:40|||||||||3
1649433650000|2022-04-08 16:00:50|47215.7|47195.7|47217.5|47197.5|47217.5|47197.5|47215|47195|2
1649433660000|2022-04-08 16:01:00|47216.7|47196.7|47200.7|47180.7|47216.7|47196.7|47200.7|47180.7|36
1649433670000|2022-04-08 16:01:10|47205|47185|47209.2|47189.2|47209.2|47189.2|47205|47185|4
1649433680000|2022-04-08 16:01:20|47210|47190|47210|47190|47213.5|47193.5|47210|47190|2
1649433690000|2022-04-08 16:01:30|47214.2|47194.2|47212.5|47192.5|47214.2|47194.2|47212.5|47192.5|1
1649433700000|2022-04-08 16:01:40|47213.2|47193.2|47215.7|47195.7|47215.7|47195.7|47210.7|47190.7|3
1649433710000|2022-04-08 16:01:50|47217.5|47197.5|47225|47205|47225|47205|47217.5|47197.5|16
1649433720000|2022-04-08 16:02:00|47226.7|47206.7|47239|47219|47241.5|47221.5|47226.7|47206.7|10
1649433730000|2022-04-08 16:02:10|47241.5|47221.5|47240.7|47220.7|47241.5|47221.5|47239|47219|6
1649433740000|2022-04-08 16:02:20|47242.5|47222.5|47263.2|47243.2|47263.2|47243.2|47242.5|47222.5|21
1649433750000|2022-04-08 16:02:30|47265|47245|47276.7|47256.7|47276.7|47256.7|47265|47245|10
1649433760000|2022-04-08 16:02:40|||||||||8
1649433770000|2022-04-08 16:02:50|47279.2|47259.2|47275|47255|47279.2|47259.2|47275|47255|13
1649433780000|2022-04-08 16:03:00|47267.5|47247.5|47270.7|47250.7|47270.7|47250.7|47267.5|47247.5|7
1649433790000|2022-04-08 16:03:10|47272.5|47252.5|47273.2|47253.2|47274|47254|47272.5|47252.5|3
1649433800000|2022-04-08 16:03:20|47280|47260|47282.5|47262.5|47282.5|47262.5|47280|47260|7
1649433810000|2022-04-08 16:03:30|47280.7|47260.7|47279.2|47259.2|47281.7|47261.7|47279.2|47259.2|7
1649433820000|2022-04-08 16:03:40|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|47278.5|47258.5|3
1649433830000|2022-04-08 16:03:50|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|47274.2|47254.2|7
1649433840000|2022-04-08 16:04:00|47275|47255|47294.2|47274.2|47310|47290|47275|47255|49
1649433850000|2022-04-08 16:04:10|47296.7|47276.7|47297.5|47277.5|47302.5|47282.5|47295|47275|13
1649433860000|2022-04-08 16:04:20|47299.2|47279.2|47303.2|47283.2|47303.2|47283.2|47299.2|47279.2|5
1649433870000|2022-04-08 16:04:30|47302.5|47282.5|47302.5|47282.5|47302.5|47282.5|47300.7|47280.7|6
1649433880000|2022-04-08 16:04:40|47305|47285|47309.2|47289.2|47310|47290|47305|47285|12
1649433890000|2022-04-08 16:04:50|47307.5|47287.5|47300|47280|47307.5|47287.5|47300|47280|8
1649433900000|2022-04-08 16:05:00|47301.7|47281.7|47301.7|47281.7|47301.7|47281.7|47300|47280|1
1649433910000|2022-04-08 16:05:10|47296.7|47276.7|47309|47289|47309|47289|47292.5|47272.5|12
1649433920000|2022-04-08 16:05:20|47312.5|47292.5|47302.5|47282.5|47312.5|47292.5|47302.5|47282.5|8
1649433930000|2022-04-08 16:05:30|47301.7|47281.7|47289.2|47269.2|47301.7|47281.7|47289.2|47269.2|6
1649433940000|2022-04-08 16:05:40|47290|47270|47287.5|47267.5|47290|47270|47287.5|47267.5|6
1649433950000|2022-04-08 16:05:50|47288.2|47268.2|47287.5|47267.5|47288.2|47268.2|47287.5|47267.5|1
1649433960000|2022-04-08 16:06:00|47289.2|47269.2|47282.5|47262.5|47290|47270|47279.2|47259.2|10
1649433970000|2022-04-08 16:06:10|47287.5|47267.5|47287.5|47267.5|47291.7|47271.7|47287.5|47267.5|4
1649433980000|2022-04-08 16:06:20|47288.2|47268.2|47287.5|47267.5|47290|47270|47287.5|47267.5|9
1649433990000|2022-04-08 16:06:30|47289.2|47269.2|47292.5|47272.5|47292.5|47272.5|47289.2|47269.2|3
1649434000000|2022-04-08 16:06:40|47290|47270|47290.7|47270.7|47297.5|47277.5|47290|47270|15
1649434010000|2022-04-08 16:06:50|47292.5|47272.5|47290.7|47270.7|47294.2|47274.2|47290.7|47270.7|4
1649434020000|2022-04-08 16:07:00|47290|47270|47284.2|47264.2|47290|47270|47284.2|47264.2|3
1649434030000|2022-04-08 16:07:10|47285|47265|47286.7|47266.7|47286.7|47266.7|47285|47265|2
1649434040000|2022-04-08 16:07:20|47287.5|47267.5|47297.5|47277.5|47298.2|47278.2|47287.5|47267.5|9
1649434050000|2022-04-08 16:07:30|47299.2|47279.2|47299.2|47279.2|47299.2|47279.2|47297.5|47277.5|4
1649434060000|2022-04-08 16:07:40|47300|47280|47297.5|47277.5|47300|47280|47297.5|47277.5|3
1649434070000|2022-04-08 16:07:50|47299|47279|47298.2|47278.2|47300.7|47280.7|47298.2|47278.2|7
1649434080000|2022-04-08 16:08:00|||||||||2
1649434090000|2022-04-08 16:08:10|47299|47279|47300|47280|47300|47280|47297.5|47277.5|4
1649434100000|2022-04-08 16:08:20|47303.2|47283.2|47300|47280|47315|47295|47300|47280|19
1649434110000|2022-04-08 16:08:30|47295.7|47275.7|47297.5|47277.5|47297.5|47277.5|47295.7|47275.7|6
1649434120000|2022-04-08 16:08:40|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|1
1649434130000|2022-04-08 16:08:50|47295|47275|47295|47275|47295|47275|47295|47275|8
1649434140000|2022-04-08 16:09:00|47295.7|47275.7|47295|47275|47295.7|47275.7|47295|47275|4
1649434150000|2022-04-08 16:09:10|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|47295.7|47275.7|3
1649434160000|2022-04-08 16:09:20|||||||||1
1649434170000|2022-04-08 16:09:30|47297.5|47277.5|47307.5|47287.5|47307.5|47287.5|47297.5|47277.5|7
1649434180000|2022-04-08 16:09:40|47309.2|47289.2|47302.5|47282.5|47309.2|47289.2|47302.5|47282.5|3
1649434190000|2022-04-08 16:09:50|47313.5|47293.5|47309.2|47289.2|47313.5|47293.5|47309.2|47289.2|6
1649434200000|2022-04-08 16:10:00|47310|47290|47343.2|47323.2|47343.2|47323.2|47309.2|47289.2|21
1649434210000|2022-04-08 16:10:10|47340.7|47320.7|47339|47319|47341.5|47321.5|47330.7|47310.7|12
1649434220000|2022-04-08 16:10:20|47341.5|47321.5|47345|47325|47347.5|47327.5|47341.5|47321.5|12
1649434230000|2022-04-08 16:10:30|47345.7|47325.7|47350|47330|47350|47330|47345.7|47325.7|15
1649434240000|2022-04-08 16:10:40|47348.2|47328.2|47350.7|47330.7|47350.7|47330.7|47348.2|47328.2|3
1649434250000|2022-04-08 16:10:50|47350|47330|47352.5|47332.5|47355|47335|47347.5|47327.5|24
1649434260000|2022-04-08 16:11:00|47355|47335|47352.5|47332.5|47355.7|47335.7|47352.5|47332.5|9
1649434270000|2022-04-08 16:11:10|47350.7|47330.7|47350|47330|47352.5|47332.5|47350|47330|9
1649434280000|2022-04-08 16:11:20|47348.2|47328.2|47345|47325|47350|47330|47345|47325|3
1649434290000|2022-04-08 16:11:30|47347.5|47327.5|47344.2|47324.2|47347.5|47327.5|47344.2|47324.2|11
1649434300000|2022-04-08 16:11:40|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|47342.5|47322.5|6
1649434310000|2022-04-08 16:11:50|47343.2|47323.2|47340|47320|47345|47325|47340|47320|2
1649434320000|2022-04-08 16:12:00|47342.5|47322.5|47350.7|47330.7|47358.2|47338.2|47342.5|47322.5|26
1649434330000|2022-04-08 16:12:10|47350|47330|47350|47330|47351.5|47331.5|47345.7|47325.7|11
1649434340000|2022-04-08 16:12:20|47350.7|47330.7|47350.7|47330.7|47352.5|47332.5|47350.7|47330.7|3
1649434350000|2022-04-08 16:12:30|47350|47330|47350.7|47330.7|47350.7|47330.7|47350|47330|1
1649434360000|2022-04-08 16:12:40|47350|47330|47368.2|47348.2|47368.2|47348.2|47350|47330|26
1649434370000|2022-04-08 16:12:50|47370.7|47350.7|47365.7|47345.7|47370.7|47350.7|47364|47344|27
1649434380000|2022-04-08 16:13:00|47363.2|47343.2|47365.7|47345.7|47368.2|47348.2|47363.2|47343.2|7
1649434390000|2022-04-08 16:13:10|||||||||2
1649434400000|2022-04-08 16:13:20|47365|47345|47365|47345|47365|47345|47365|47345|11
1649434410000|2022-04-08 16:13:30|47363.2|47343.2|47365|47345|47365|47345|47363.2|47343.2|2
1649434420000|2022-04-08 16:13:40|47363.2|47343.2|47360|47340|47365|47345|47360|47340|10
1649434430000|2022-04-08 16:13:50|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|8
1649434440000|2022-04-08 16:14:00|47359.2|47339.2|47361.7|47341.7|47363.5|47343.5|47359.2|47339.2|12
1649434450000|2022-04-08 16:14:10|47363.5|47343.5|47363.5|47343.5|47363.5|47343.5|47361.7|47341.7|4
1649434460000|2022-04-08 16:14:20|47361.7|47341.7|47364.2|47344.2|47364.2|47344.2|47361.7|47341.7|5
1649434470000|2022-04-08 16:14:30|47365|47345|47365|47345|47367.5|47347.5|47364.3|47344.3|8
1649434480000|2022-04-08 16:14:40|||||||||4
1649434490000|2022-04-08 16:14:50|47364.3|47344.3|47367.5|47347.5|47369.3|47349.3|47364.3|47344.3|8
1649434500000|2022-04-08 16:15:00|47369.3|47349.3|47369.3|47349.3|47369.3|47349.3|47367.5|47347.5|4
1649434510000|2022-04-08 16:15:10|47370|47350|47379.3|47359.3|47379.3|47359.3|47369.3|47349.3|44
1649434520000|2022-04-08 16:15:20|47380|47360|47380|47360|47380|47360|47377.5|47357.5|8
1649434530000|2022-04-08 16:15:30|47383.2|47363.2|47383.2|47363.2|47383.2|47363.2|47383.2|47363.2|4
1649434540000|2022-04-08 16:15:40|47381.8|47361.8|47372.5|47352.5|47381.8|47361.8|47372.5|47352.5|6
1649434550000|2022-04-08 16:15:50|47370|47350|47370|47350|47370|47350|47370|47350|4
1649434560000|2022-04-08 16:16:00|47367.5|47347.5|47367.5|47347.5|47369.3|47349.3|47367.5|47347.5|13
1649434570000|2022-04-08 16:16:10|47369.3|47349.3|47369.3|47349.3|47369.3|47349.3|47367.5|47347.5|1
1649434580000|2022-04-08 16:16:20|47370|47350|47370|47350|47370|47350|47370|47350|9
1649434590000|2022-04-08 16:16:30|47368.2|47348.2|47371.8|47351.8|47371.8|47351.8|47368.2|47348.2|11
1649434600000|2022-04-08 16:16:40|47372.5|47352.5|47376.5|47356.5|47376.5|47356.5|47372.5|47352.5|4
1649434610000|2022-04-08 16:16:50|||||||||2
1649434620000|2022-04-08 16:17:00|47377.2|47357.2|47382.5|47362.5|47382.5|47362.5|47377.2|47357.2|4
1649434630000|2022-04-08 16:17:10|47383.2|47363.2|47386.8|47366.8|47386.8|47366.8|47383.2|47363.2|10
1649434640000|2022-04-08 16:17:20|47388.2|47368.2|47390|47370|47390|47370|47388.2|47368.2|5
1649434650000|2022-04-08 16:17:30|47386.8|47366.8|47389.3|47369.3|47389.3|47369.3|47386.8|47366.8|12
1649434660000|2022-04-08 16:17:40|47387.5|47367.5|47390|47370|47390|47370|47387.5|47367.5|8
1649434670000|2022-04-08 16:17:50|47387.5|47367.5|47385|47365|47387.5|47367.5|47385|47365|23
1649434680000|2022-04-08 16:18:00|47384.3|47364.3|47381.8|47361.8|47384.3|47364.3|47381.8|47361.8|6
1649434690000|2022-04-08 16:18:10|47381|47361|47380|47360|47382.5|47362.5|47376.8|47356.8|18
1649434700000|2022-04-08 16:18:20|||||||||5
1649434710000|2022-04-08 16:18:30|||||||||3
1649434720000|2022-04-08 16:18:40|47381.8|47361.8|47372.5|47352.5|47381.8|47361.8|47372.5|47352.5|19
1649434730000|2022-04-08 16:18:50|47370.7|47350.7|47370|47350|47370.7|47350.7|47370|47350|4
1649434740000|2022-04-08 16:19:00|47369.3|47349.3|47371.8|47351.8|47372.5|47352.5|47367.5|47347.5|10
1649434750000|2022-04-08 16:19:10|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|47372.5|47352.5|11
1649434760000|2022-04-08 16:19:20|47369.3|47349.3|47367.5|47347.5|47369.3|47349.3|47367.5|47347.5|3
1649434770000|2022-04-08 16:19:30|47370|47350|47367.5|47347.5|47371.8|47351.8|47367.5|47347.5|4
1649434780000|2022-04-08 16:19:40|47370|47350|47367.5|47347.5|47370|47350|47367.5|47347.5|3
1649434790000|2022-04-08 16:19:50|47365.7|47345.7|47367.5|47347.5|47367.5|47347.5|47365|47345|4
1649434800000|2022-04-08 16:20:00|47366.8|47346.8|47370|47350|47370|47350|47365.7|47345.7|8
1649434810000|2022-04-08 16:20:10|||||||||7
1649434820000|2022-04-08 16:20:20|47365|47345|47362.5|47342.5|47367.5|47347.5|47362.5|47342.5|8
1649434830000|2022-04-08 16:20:30|47360|47340|47362.5|47342.5|47362.5|47342.5|47359.3|47339.3|7
1649434840000|2022-04-08 16:20:40|47364.3|47344.3|47355|47335|47365|47345|47355|47335|14
1649434850000|2022-04-08 16:20:50|47353.2|47333.2|47355.7|47335.7|47355.7|47335.7|47353.2|47333.2|2
1649434860000|2022-04-08 16:21:00|47356.5|47336.5|47358.2|47338.2|47358.2|47338.2|47356.5|47336.5|5
1649434870000|2022-04-08 16:21:10|||||||||1
1649434880000|2022-04-08 16:21:20|47363.2|47343.2|47360.7|47340.7|47363.2|47343.2|47360.7|47340.7|9
1649434890000|2022-04-08 16:21:30|||||||||4
1649434900000|2022-04-08 16:21:40|||||||||1
1649434910000|2022-04-08 16:21:50|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|2
1649434920000|2022-04-08 16:22:00|47360|47340|47355.8|47335.8|47360|47340|47355.8|47335.8|4
1649434930000|2022-04-08 16:22:10|47352.5|47332.5|47352.5|47332.5|47352.5|47332.5|47352.5|47332.5|8
1649434940000|2022-04-08 16:22:20|47353.3|47333.3|47359|47339|47359|47339|47353.3|47333.3|11
1649434950000|2022-04-08 16:22:30|47361.5|47341.5|47358.3|47338.3|47361.5|47341.5|47358.3|47338.3|5
1649434960000|2022-04-08 16:22:40|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|4
1649434970000|2022-04-08 16:22:50|47361.5|47341.5|47363.3|47343.3|47363.3|47343.3|47361.5|47341.5|6
1649434980000|2022-04-08 16:23:00|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|47362.5|47342.5|3
1649434990000|2022-04-08 16:23:10|47363.3|47343.3|47367.5|47347.5|47367.5|47347.5|47363.3|47343.3|16
1649435000000|2022-04-08 16:23:20|47363.3|47343.3|47360.8|47340.8|47363.3|47343.3|47360.8|47340.8|6
1649435010000|2022-04-08 16:23:30|||||||||2
1649435020000|2022-04-08 16:23:40|47363.3|47343.3|47361.8|47341.8|47363.3|47343.3|47359|47339|6
1649435030000|2022-04-08 16:23:50|47362.5|47342.5|47362.5|47342.5|47365|47345|47359|47339|16
1649435040000|2022-04-08 16:24:00|47358.3|47338.3|47360.8|47340.8|47362.5|47342.5|47358.3|47338.3|8
1649435050000|2022-04-08 16:24:10|||||||||7
1649435060000|2022-04-08 16:24:20|47360|47340|47360|47340|47362.5|47342.5|47360|47340|12
1649435070000|2022-04-08 16:24:30|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|47357.5|47337.5|3
1649435080000|2022-04-08 16:24:40|||||||||2
1649435090000|2022-04-08 16:24:50|||||||||1
1649435100000|2022-04-08 16:25:00|47359.3|47339.3|47355|47335|47359.3|47339.3|47350.8|47330.8|5
1649435110000|2022-04-08 16:25:10|||||||||1
1649435120000|2022-04-08 16:25:20|47356.8|47336.8|47360|47340|47360|47340|47356.8|47336.8|5
1649435130000|2022-04-08 16:25:30|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|47361.8|47341.8|1
1649435140000|2022-04-08 16:25:40|47364.3|47344.3|47366.8|47346.8|47366.8|47346.8|47363.5|47343.5|4
1649435150000|2022-04-08 16:25:50|||||||||3
1649435160000|2022-04-08 16:26:00|47365|47345|47365|47345|47365|47345|47365|47345|1
1649435170000|2022-04-08 16:26:10|47367.5|47347.5|47367.5|47347.5|47367.5|47347.5|47367.5|47347.5|3
1649435180000|2022-04-08 16:26:20|||||||||1
1649435190000|2022-04-08 16:26:30|||||||||3
1649435200000|2022-04-08 16:26:40|||||||||3
1649435210000|2022-04-08 16:26:50|47368.3|47348.3|47368.3|47348.3|47368.3|47348.3|47368.3|47348.3|7
1649435220000|2022-04-08 16:27:00|47370|47350|47363.3|47343.3|47370|47350|47363.3|47343.3|6
1649435230000|2022-04-08 16:27:10|47361.5|47341.5|47358.3|47338.3|47361.5|47341.5|47355.8|47335.8|3
1649435240000|2022-04-08 16:27:20|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360|47340|6
1649435250000|2022-04-08 16:27:30|47362.5|47342.5|47360.8|47340.8|47365|47345|47360|47340|9
1649435260000|2022-04-08 16:27:40|||||||||2
1649435270000|2022-04-08 16:27:50|47362.5|47342.5|47362.5|47342.5|47363.3|47343.3|47362.5|47342.5|3
1649435280000|2022-04-08 16:28:00|47360.8|47340.8|47360.8|47340.8|47360.8|47340.8|47360|47340|4
1649435290000|2022-04-08 16:28:10|||||||||59
1649435300000|2022-04-08 16:28:20|47365|47345|47368.3|47348.3|47370|47350|47365|47345|23
1649435310000|2022-04-08 16:28:30|47370|47350|47347.5|47327.5|47370|47350|47345.8|47325.8|6
1649435320000|2022-04-08 16:28:40|47349.3|47329.3|47335|47315|47350|47330|47335|47315|14
1649435330000|2022-04-08 16:28:50|47334.3|47314.3|47340.8|47320.8|47340.8|47320.8|47332.5|47312.5|11
1649435340000|2022-04-08 16:29:00|47342.5|47322.5|47337.5|47317.5|47342.5|47322.5|47337.5|47317.5|17
1649435350000|2022-04-08 16:29:10|47335.8|47315.8|47334|47314|47335.8|47315.8|47334|47314|2
1649435360000|2022-04-08 16:29:20|47333.3|47313.3|47332.5|47312.5|47334.3|47314.3|47331.8|47311.8|11
1649435370000|2022-04-08 16:29:30|47334.3|47314.3|47334.3|47314.3|47334.3|47314.3|47332.5|47312.5|10
1649435380000|2022-04-08 16:29:40|||||||||880
1649435390000|2022-04-08 16:29:50|47332.5|47312.5|47336|47316|47336|47316|47332.5|47312.5|203
1649435400000|2022-04-08 16:30:00|47335.3|47315.3|47332.8|47312.8|47335.3|47315.3|47329.5|47309.5|9
1649435410000|2022-04-08 16:30:10|47326.8|47306.8|47331|47311|47331|47311|47326|47306|469
1649435420000|2022-04-08 16:30:20|47332.8|47312.8|47332.8|47312.8|47333.5|47313.5|47332.8|47312.8|3
1649435430000|2022-04-08 16:30:30|47331|47311|47327.8|47307.8|47331|47311|47327.8|47307.8|4
1649435440000|2022-04-08 16:30:40|47326|47306|47326|47306|47328.5|47308.5|47325.3|47305.3|33
1649435450000|2022-04-08 16:30:50|47323.5|47303.5|47313.5|47293.5|47326|47306|47311|47291|19
1649435460000|2022-04-08 16:31:00|47314.3|47294.3|47316|47296|47316|47296|47314.3|47294.3|8
1649435470000|2022-04-08 16:31:10|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|47314.3|47294.3|2
1649435480000|2022-04-08 16:31:20|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|47312.5|47292.5|2
1649435490000|2022-04-08 16:31:30|47311.8|47291.8|47309.3|47289.3|47311.8|47291.8|47309.3|47289.3|3
1649435500000|2022-04-08 16:31:40|47311|47291|47309.3|47289.3|47311|47291|47309.3|47289.3|5
1649435510000|2022-04-08 16:31:50|47311|47291|47303.5|47283.5|47311|47291|47301.8|47281.8|9
1649435520000|2022-04-08 16:32:00|47301.8|47281.8|47301.8|47281.8|47303.5|47283.5|47301.8|47281.8|29
1649435530000|2022-04-08 16:32:10|47303.5|47283.5|47301.8|47281.8|47303.5|47283.5|47301.8|47281.8|4
1649435540000|2022-04-08 16:32:20|47299.3|47279.3|47299.3|47279.3|47301|47281|47299.3|47279.3|4
1649435550000|2022-04-08 16:32:30|47298.5|47278.5|47294.3|47274.3|47298.5|47278.5|47291.8|47271.8|26
1649435560000|2022-04-08 16:32:40|47296.8|47276.8|47300|47280|47300|47280|47296.8|47276.8|3
1649435570000|2022-04-08 16:32:50|47297.5|47277.5|47297.5|47277.5|47297.5|47277.5|47297.5|47277.5|3
1649435580000|2022-04-08 16:33:00|47296.8|47276.8|47297.5|47277.5|47299.3|47279.3|47296.8|47276.8|3
1649435590000|2022-04-08 16:33:10|47313.5|47293.5|47309.3|47289.3|47313.5|47293.5|47306.8|47286.8|15
1649435600000|2022-04-08 16:33:20|47306.8|47286.8|47306|47286|47311.8|47291.8|47304.3|47284.3|12
1649435610000|2022-04-08 16:33:30|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|3
1649435620000|2022-04-08 16:33:40|47303.5|47283.5|47304.3|47284.3|47304.3|47284.3|47303.5|47283.5|3
1649435630000|2022-04-08 16:33:50|47306.8|47286.8|47304.3|47284.3|47306.8|47286.8|47304.3|47284.3|6
1649435640000|2022-04-08 16:34:00|47303.5|47283.5|47302.8|47282.8|47303.5|47283.5|47301.8|47281.8|15
1649435650000|2022-04-08 16:34:10|47301|47281|47301|47281|47301|47281|47301|47281|10
1649435660000|2022-04-08 16:34:20|47301.8|47281.8|47304.3|47284.3|47304.3|47284.3|47301.8|47281.8|10
1649435670000|2022-04-08 16:34:30|47303.5|47283.5|47300.3|47280.3|47303.5|47283.5|47300.3|47280.3|10
1649435680000|2022-04-08 16:34:40|47301|47281|47303.5|47283.5|47303.5|47283.5|47301|47281|11
1649435690000|2022-04-08 16:34:50|47302.8|47282.8|47301|47281|47302.8|47282.8|47301|47281|2
1649435700000|2022-04-08 16:35:00|47302.8|47282.8|47308.5|47288.5|47308.5|47288.5|47301|47281|3
1649435710000|2022-04-08 16:35:10|47310.3|47290.3|47318.5|47298.5|47318.5|47298.5|47310.3|47290.3|10
1649435720000|2022-04-08 16:35:20|47322.5|47302.5|47324.3|47304.3|47326.8|47306.8|47322.5|47302.5|5
1649435730000|2022-04-08 16:35:30|47325|47305|47321.8|47301.8|47326.8|47306.8|47321.8|47301.8|2
1649435740000|2022-04-08 16:35:40|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|47324.3|47304.3|3
1649435750000|2022-04-08 16:35:50|47323.5|47303.5|47313.5|47293.5|47323.5|47303.5|47311.8|47291.8|8
1649435760000|2022-04-08 16:36:00|47315.3|47295.3|47321|47301|47321.8|47301.8|47315.3|47295.3|10
1649435770000|2022-04-08 16:36:10|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|47321.8|47301.8|2
1649435780000|2022-04-08 16:36:20|47321|47301|47324.3|47304.3|47324.3|47304.3|47321|47301|4
1649435790000|2022-04-08 16:36:30|||||||||2
1649435800000|2022-04-08 16:36:40|47325|47305|47325|47305|47325|47305|47325|47305|2
1649435810000|2022-04-08 16:36:50|47324.3|47304.3|47334.3|47314.3|47334.3|47314.3|47324.3|47304.3|6
1649435820000|2022-04-08 16:37:00|47333.5|47313.5|47336|47316|47336|47316|47333.5|47313.5|15
1649435830000|2022-04-08 16:37:10|47335.3|47315.3|47338.5|47318.5|47338.5|47318.5|47334.3|47314.3|22
1649435840000|2022-04-08 16:37:20|47340.3|47320.3|47338.5|47318.5|47342.8|47322.8|47338.5|47318.5|3
1649435850000|2022-04-08 16:37:30|47340|47320|47339.3|47319.3|47340|47320|47339.3|47319.3|4
1649435860000|2022-04-08 16:37:40|47341.8|47321.8|47341.8|47321.8|47341.8|47321.8|47341.8|47321.8|8
1649435870000|2022-04-08 16:37:50|47339.3|47319.3|47339.3|47319.3|47341.8|47321.8|47339.3|47319.3|16
1649435880000|2022-04-08 16:38:00|47340|47320|47345.3|47325.3|47346|47326|47340|47320|13
1649435890000|2022-04-08 16:38:10|47343.5|47323.5|47345.3|47325.3|47346|47326|47343.5|47323.5|11
1649435900000|2022-04-08 16:38:20|47343.5|47323.5|47338.5|47318.5|47343.5|47323.5|47338.5|47318.5|15
1649435910000|2022-04-08 16:38:30|47336.8|47316.8|47336.8|47316.8|47338.5|47318.5|47336.8|47316.8|10
1649435920000|2022-04-08 16:38:40|47336|47316|47334.3|47314.3|47336|47316|47334.3|47314.3|10
1649435930000|2022-04-08 16:38:50|47336|47316|47336|47316|47336|47316|47336|47316|9
1649435940000|2022-04-08 16:39:00|47334.3|47314.3|47338.5|47318.5|47338.5|47318.5|47334.3|47314.3|6
1649435950000|2022-04-08 16:39:10|47336.8|47316.8|47338.5|47318.5|47338.5|47318.5|47336.8|47316.8|7
1649435960000|2022-04-08 16:39:20|47336.8|47316.8|47334.3|47314.3|47338.5|47318.5|47334.3|47314.3|5
1649435970000|2022-04-08 16:39:30|47336|47316|47327.1|47307.1|47336.8|47316.8|47327.1|47307.1|13
1649435980000|2022-04-08 16:39:40|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|47323.5|47303.5|3
1649435990000|2022-04-08 16:39:50|47321.8|47301.8|47326|47306|47326|47306|47321|47301|11
1649436000000|2022-04-08 16:40:00|47324.3|47304.3|47322.8|47302.8|47324.3|47304.3|47322.8|47302.8|5
1649436010000|2022-04-08 16:40:10|47321|47301|47322.8|47302.8|47322.8|47302.8|47321|47301|1
1649436020000|2022-04-08 16:40:20|||||||||2
1649436030000|2022-04-08 16:40:30|47323.5|47303.5|47323.5|47303.5|47325|47305|47322.8|47302.8|14
1649436040000|2022-04-08 16:40:40|||||||||4
1649436050000|2022-04-08 16:40:50|||||||||2
1649436060000|2022-04-08 16:41:00|||||||||1
1649436070000|2022-04-08 16:41:10|47322.8|47302.8|47323.5|47303.5|47323.5|47303.5|47322.8|47302.8|3
1649436080000|2022-04-08 16:41:20|||||||||1
1649436090000|2022-04-08 16:41:30|||||||||2
1649436100000|2022-04-08 16:41:40|47324.3|47304.3|47326|47306|47326|47306|47324.3|47304.3|84
1649436110000|2022-04-08 16:41:50|47325.3|47305.3|47325.3|47305.3|47325.3|47305.3|47325.3|47305.3|4
1649436120000|2022-04-08 16:42:00|||||||||8
1649436130000|2022-04-08 16:42:10|47326|47306|47331|47311|47331|47311|47326|47306|29
1649436140000|2022-04-08 16:42:20|47331.8|47311.8|47331|47311|47334.3|47314.3|47331|47311|4
1649436150000|2022-04-08 16:42:30|47328.5|47308.5|47331|47311|47331|47311|47328.5|47308.5|2
1649436160000|2022-04-08 16:42:40|47332.8|47312.8|47331|47311|47332.8|47312.8|47331|47311|4
1649436170000|2022-04-08 16:42:50|||||||||11
1649436180000|2022-04-08 16:43:00|47330.3|47310.3|47325.3|47305.3|47330.3|47310.3|47325.3|47305.3|3
1649436190000|2022-04-08 16:43:10|||||||||2
1649436200000|2022-04-08 16:43:20|47321.8|47301.8|47313.5|47293.5|47321.8|47301.8|47311.8|47291.8|27
1649436210000|2022-04-08 16:43:30|47311.8|47291.8|47312.8|47292.8|47313.5|47293.5|47309.3|47289.3|6
1649436220000|2022-04-08 16:43:40|47313.5|47293.5|47313.5|47293.5|47313.5|47293.5|47313.5|47293.5|2
1649436230000|2022-04-08 16:43:50|||||||||2
1649436240000|2022-04-08 16:44:00|47309.6|47289.6|47307.8|47287.8|47309.6|47289.6|47307.8|47287.8|12
1649436250000|2022-04-08 16:44:10|47306|47286|47308.5|47288.5|47311|47291|47306|47286|6
1649436260000|2022-04-08 16:44:20|||||||||3
1649436270000|2022-04-08 16:44:30|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|47310.3|47290.3|4
1649436280000|2022-04-08 16:44:40|||||||||2
1649436290000|2022-04-08 16:44:50|47308.5|47288.5|47313.5|47293.5|47313.5|47293.5|47308.5|47288.5|3
1649436300000|2022-04-08 16:45:00|||||||||15
1649436310000|2022-04-08 16:45:10|47313.6|47293.6|47308.6|47288.6|47313.6|47293.6|47308.6|47288.6|6
1649436320000|2022-04-08 16:45:20|47307.8|47287.8|47307.8|47287.8|47307.8|47287.8|47307.8|47287.8|9
1649436330000|2022-04-08 16:45:30|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|3
1649436340000|2022-04-08 16:45:40|||||||||1
1649436350000|2022-04-08 16:45:50|47304.3|47284.3|47308.6|47288.6|47308.6|47288.6|47304.3|47284.3|2
1649436360000|2022-04-08 16:46:00|47309.3|47289.3|47311.8|47291.8|47311.8|47291.8|47309.3|47289.3|7
1649436370000|2022-04-08 16:46:10|||||||||1
1649436380000|2022-04-08 16:46:20|47311.1|47291.1|47308.6|47288.6|47311.1|47291.1|47307.8|47287.8|11
1649436390000|2022-04-08 16:46:30|||||||||1
1649436400000|2022-04-08 16:46:40|47309.3|47289.3|47309.3|47289.3|47309.3|47289.3|47309.3|47289.3|5
1649436410000|2022-04-08 16:46:50|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|47311.1|47291.1|1
1649436420000|2022-04-08 16:47:00|47311.8|47291.8|47326.1|47306.1|47327.5|47307.5|47311.1|47291.1|8
1649436430000|2022-04-08 16:47:10|47328.6|47308.6|47329.3|47309.3|47330|47310|47328.6|47308.6|6
1649436440000|2022-04-08 16:47:20|47331.8|47311.8|47331.8|47311.8|47332.5|47312.5|47331.8|47311.8|3
1649436450000|2022-04-08 16:47:30|47334.3|47314.3|47339.3|47319.3|47341.1|47321.1|47334.3|47314.3|13
1649436460000|2022-04-08 16:47:40|47338.6|47318.6|47338.6|47318.6|47342.8|47322.8|47338.6|47318.6|4
1649436470000|2022-04-08 16:47:50|47337.8|47317.8|47340.3|47320.3|47341.1|47321.1|47337.8|47317.8|4
1649436480000|2022-04-08 16:48:00|47339.6|47319.6|47333.6|47313.6|47339.6|47319.6|47331.1|47311.1|9
1649436490000|2022-04-08 16:48:10|47334.3|47314.3|47334.3|47314.3|47334.3|47314.3|47333.6|47313.6|2
1649436500000|2022-04-08 16:48:20|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|2
1649436510000|2022-04-08 16:48:30|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|2
1649436520000|2022-04-08 16:48:40|47335.3|47315.3|47332.8|47312.8|47335.3|47315.3|47332.8|47312.8|2
1649436530000|2022-04-08 16:48:50|47331.1|47311.1|47331.1|47311.1|47331.1|47311.1|47331.1|47311.1|1
1649436540000|2022-04-08 16:49:00|||||||||2
1649436550000|2022-04-08 16:49:10|||||||||2
1649436560000|2022-04-08 16:49:20|||||||||3
1649436570000|2022-04-08 16:49:30|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|47332.8|47312.8|5
1649436580000|2022-04-08 16:49:40|47334.3|47314.3|47336.1|47316.1|47338.6|47318.6|47334.3|47314.3|3
1649436590000|2022-04-08 16:49:50|47336.8|47316.8|47337.8|47317.8|47338.6|47318.6|47336.8|47316.8|2
1649436600000|2022-04-08 16:50:00|47338.6|47318.6|47337.8|47317.8|47338.6|47318.6|47337.8|47317.8|8
1649436610000|2022-04-08 16:50:10|47337.1|47317.1|47335.3|47315.3|47337.8|47317.8|47335.3|47315.3|4
1649436620000|2022-04-08 16:50:20|||||||||5
1649436630000|2022-04-08 16:50:30|||||||||1
1649436640000|2022-04-08 16:50:40|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|47333.6|47313.6|2
1649436650000|2022-04-08 16:50:50|||||||||6
1649436660000|2022-04-08 16:51:00|||||||||3
1649436670000|2022-04-08 16:51:10|||||||||1
1649436680000|2022-04-08 16:51:20|47335.3|47315.3|47335.3|47315.3|47335.3|47315.3|47335.3|47315.3|3
1649436690000|2022-04-08 16:51:30|47336.1|47316.1|47337.8|47317.8|47337.8|47317.8|47335.3|47315.3|9
1649436700000|2022-04-08 16:51:40|||||||||1
1649436710000|2022-04-08 16:51:50|47337.1|47317.1|47335.3|47315.3|47337.1|47317.1|47335.3|47315.3|2
1649436720000|2022-04-08 16:52:00|47337.8|47317.8|47337.8|47317.8|47337.8|47317.8|47335.3|47315.3|2
1649436730000|2022-04-08 16:52:10|47335.3|47315.3|47338.6|47318.6|47338.6|47318.6|47333.6|47313.6|3
1649436740000|2022-04-08 16:52:20|||||||||4
1649436750000|2022-04-08 16:52:30|||||||||9
1649436760000|2022-04-08 16:52:40|47343.6|47323.6|47342.8|47322.8|47346.1|47326.1|47341.1|47321.1|11
1649436770000|2022-04-08 16:52:50|47343.6|47323.6|47342.8|47322.8|47343.6|47323.6|47340.3|47320.3|7
1649436780000|2022-04-08 16:53:00|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|5
1649436790000|2022-04-08 16:53:10|47344.3|47324.3|47347.8|47327.8|47347.8|47327.8|47343.6|47323.6|5
1649436800000|2022-04-08 16:53:20|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|3
1649436810000|2022-04-08 16:53:30|47349.3|47329.3|47348.6|47328.6|47349.3|47329.3|47348.6|47328.6|3
1649436820000|2022-04-08 16:53:40|47346.8|47326.8|47348.6|47328.6|47350.3|47330.3|47346.8|47326.8|1
1649436830000|2022-04-08 16:53:50|47346.8|47326.8|47348.6|47328.6|47348.6|47328.6|47346.8|47326.8|9
1649436840000|2022-04-08 16:54:00|47346.1|47326.1|47346.1|47326.1|47348.6|47328.6|47346.1|47326.1|9
1649436850000|2022-04-08 16:54:10|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47346.1|47326.1|2
1649436860000|2022-04-08 16:54:20|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|47348.6|47328.6|1
1649436870000|2022-04-08 16:54:30|||||||||5
1649436880000|2022-04-08 16:54:40|||||||||2
1649436890000|2022-04-08 16:54:50|||||||||1
1649436900000|2022-04-08 16:55:00|47346.1|47326.1|47341.1|47321.1|47346.1|47326.1|47341.1|47321.1|10
1649436910000|2022-04-08 16:55:10|47341.8|47321.8|47341.1|47321.1|47343.6|47323.6|47341.1|47321.1|2
1649436920000|2022-04-08 16:55:20|47343.6|47323.6|47341.1|47321.1|47343.6|47323.6|47341.1|47321.1|3
1649436930000|2022-04-08 16:55:30|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|1
1649436940000|2022-04-08 16:55:40|||||||||2
1649436950000|2022-04-08 16:55:50|47338.6|47318.6|47335.3|47315.3|47338.6|47318.6|47334.6|47314.6|18
1649436960000|2022-04-08 16:56:00|||||||||8
1649436970000|2022-04-08 16:56:10|47336.1|47316.1|47337.8|47317.8|47337.8|47317.8|47336.1|47316.1|7
1649436980000|2022-04-08 16:56:20|||||||||5
1649436990000|2022-04-08 16:56:30|||||||||6
1649437000000|2022-04-08 16:56:40|47338.6|47318.6|47337.8|47317.8|47338.6|47318.6|47336.1|47316.1|4
1649437010000|2022-04-08 16:56:50|47338.6|47318.6|47337.8|47317.8|47340.3|47320.3|47337.8|47317.8|10
1649437020000|2022-04-08 16:57:00|47338.6|47318.6|47338.6|47318.6|47338.6|47318.6|47338.6|47318.6|5
1649437030000|2022-04-08 16:57:10|||||||||3
1649437040000|2022-04-08 16:57:20|47339.3|47319.3|47341.1|47321.1|47341.1|47321.1|47339.3|47319.3|14
1649437050000|2022-04-08 16:57:30|47345.3|47325.3|47345.3|47325.3|47348.6|47328.6|47345.3|47325.3|63
1649437060000|2022-04-08 16:57:40|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|7
1649437070000|2022-04-08 16:57:50|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|47345.3|47325.3|11
1649437080000|2022-04-08 16:58:00|47344.3|47324.3|47343.6|47323.6|47346.1|47326.1|47343.6|47323.6|5
1649437090000|2022-04-08 16:58:10|47341.8|47321.8|47339.3|47319.3|47341.8|47321.8|47339.3|47319.3|17
1649437100000|2022-04-08 16:58:20|47341.1|47321.1|47343.6|47323.6|47343.6|47323.6|47338.6|47318.6|10
1649437110000|2022-04-08 16:58:30|47339.3|47319.3|47348.6|47328.6|47348.6|47328.6|47339.3|47319.3|23
1649437120000|2022-04-08 16:58:40|47344.3|47324.3|47347.8|47327.8|47351.8|47331.8|47344.3|47324.3|19
1649437130000|2022-04-08 16:58:50|47347.1|47327.1|47345.3|47325.3|47348.6|47328.6|47345.3|47325.3|19
1649437140000|2022-04-08 16:59:00|47344.6|47324.6|47340.3|47320.3|47347.8|47327.8|47338.6|47318.6|170
1649437150000|2022-04-08 16:59:10|47338.6|47318.6|47332.8|47312.8|47338.6|47318.6|47332.8|47312.8|134
1649437160000|2022-04-08 16:59:20|47328.6|47308.6|47345.1|47325.1|47345.1|47325.1|47328.6|47308.6|169
1649437170000|2022-04-08 16:59:30|47346.8|47326.8|47361.8|47341.8|47364.6|47344.6|47346.8|47326.8|223
1649437180000|2022-04-08 16:59:40|47361.1|47341.1|47338.6|47318.6|47361.1|47341.1|47337.8|47317.8|244
1649437190000|2022-04-08 16:59:50|47337.8|47317.8|47348.6|47328.6|47348.6|47328.6|47318.6|47298.6|315
1649437200000|2022-04-08 17:00:00|47349.3|47329.3|47357.8|47337.8|47360.3|47340.3|47348.6|47328.6|52
1649437210000|2022-04-08 17:00:10|47358.6|47338.6|47359.6|47339.6|47362.8|47342.8|47358.6|47338.6|12
1649437220000|2022-04-08 17:00:20|||||||||11
1649437230000|2022-04-08 17:00:30|47358.8|47338.8|47352.1|47332.1|47358.8|47338.8|47352.1|47332.1|11
1649437240000|2022-04-08 17:00:40|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|47350.3|47330.3|4
1649437250000|2022-04-08 17:00:50|47352.1|47332.1|47355.3|47335.3|47355.3|47335.3|47352.1|47332.1|15
1649437260000|2022-04-08 17:01:00|47357.8|47337.8|47359.6|47339.6|47360.3|47340.3|47357.8|47337.8|7
1649437270000|2022-04-08 17:01:10|47354.6|47334.6|47349.6|47329.6|47354.6|47334.6|47349.6|47329.6|12
1649437280000|2022-04-08 17:01:20|47350.3|47330.3|47332.1|47312.1|47350.3|47330.3|47332.1|47312.1|4
1649437290000|2022-04-08 17:01:30|47329.6|47309.6|47324.6|47304.6|47329.6|47309.6|47324.6|47304.6|2
1649437300000|2022-04-08 17:01:40|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|47321.1|47301.1|64
1649437310000|2022-04-08 17:01:50|47321.1|47301.1|47323.6|47303.6|47323.6|47303.6|47321.1|47301.1|9
1649437320000|2022-04-08 17:02:00|||||||||1
1649437330000|2022-04-08 17:02:10|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|47322.8|47302.8|1
1649437340000|2022-04-08 17:02:20|47319.3|47299.3|47318.6|47298.6|47319.3|47299.3|47317.8|47297.8|1
1649437350000|2022-04-08 17:02:30|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47317.8|47297.8|2
1649437360000|2022-04-08 17:02:40|47318.6|47298.6|47316.1|47296.1|47318.6|47298.6|47316.1|47296.1|0
1649437370000|2022-04-08 17:02:50|47317.8|47297.8|47316.1|47296.1|47317.8|47297.8|47316.1|47296.1|10
1649437380000|2022-04-08 17:03:00|47316.8|47296.8|47307.8|47287.8|47316.8|47296.8|47307.8|47287.8|10
1649437390000|2022-04-08 17:03:10|47307.1|47287.1|47288.6|47268.6|47307.1|47287.1|47286.1|47266.1|20
1649437400000|2022-04-08 17:03:20|47286.8|47266.8|47296.1|47276.1|47299.3|47279.3|47286.8|47266.8|11
1649437410000|2022-04-08 17:03:30|||||||||1
1649437420000|2022-04-08 17:03:40|47295.3|47275.3|47296.1|47276.1|47296.1|47276.1|47295.3|47275.3|8
1649437430000|2022-04-08 17:03:50|47296.8|47276.8|47298.6|47278.6|47298.6|47278.6|47296.1|47276.1|2
1649437440000|2022-04-08 17:04:00|47297.8|47277.8|47301.1|47281.1|47301.1|47281.1|47297.8|47277.8|9
1649437450000|2022-04-08 17:04:10|47302.8|47282.8|47308.6|47288.6|47308.6|47288.6|47302.8|47282.8|1
1649437460000|2022-04-08 17:04:20|||||||||2
1649437470000|2022-04-08 17:04:30|47310.3|47290.3|47312.8|47292.8|47312.8|47292.8|47307.8|47287.8|0
1649437490000|2022-04-08 17:04:50|||||||||7
1649437500000|2022-04-08 17:05:00|47311.1|47291.1|47316.1|47296.1|47316.1|47296.1|47308.6|47288.6|1
1649437510000|2022-04-08 17:05:10|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|47318.6|47298.6|1
1649437520000|2022-04-08 17:05:20|47316.1|47296.1|47318.6|47298.6|47318.6|47298.6|47316.1|47296.1|0
1649437530000|2022-04-08 17:05:30|47316.8|47296.8|47316.8|47296.8|47316.8|47296.8|47316.1|47296.1|1
1649437540000|2022-04-08 17:05:40|47321.1|47301.1|47321.1|47301.1|47321.1|47301.1|47316.1|47296.1|0
1649437550000|2022-04-08 17:05:50|47323.6|47303.6|47321.1|47301.1|47323.6|47303.6|47321.1|47301.1|4
1649437560000|2022-04-08 17:06:00|47319.3|47299.3|47318.6|47298.6|47321.1|47301.1|47318.6|47298.6|1
1649437570000|2022-04-08 17:06:10|47312.8|47292.8|47300.3|47280.3|47312.8|47292.8|47300.3|47280.3|5
1649437580000|2022-04-08 17:06:20|||||||||1
1649437590000|2022-04-08 17:06:30|47299.6|47279.6|47296.8|47276.8|47300.3|47280.3|47293.6|47273.6|11
1649437600000|2022-04-08 17:06:40|47297.6|47277.6|47303.6|47283.6|47303.6|47283.6|47297.6|47277.6|4
1649437610000|2022-04-08 17:06:50|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47303.6|47283.6|1
1649437620000|2022-04-08 17:07:00|47306.8|47286.8|47306.1|47286.1|47308.6|47288.6|47306.1|47286.1|3
1649437630000|2022-04-08 17:07:10|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|0
1649437640000|2022-04-08 17:07:20|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47302.8|47282.8|0
1649437660000|2022-04-08 17:07:40|47305.3|47285.3|47302.8|47282.8|47305.3|47285.3|47302.8|47282.8|0
1649437670000|2022-04-08 17:07:50|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|0
1649437680000|2022-04-08 17:08:00|47304.3|47284.3|47308.6|47288.6|47308.6|47288.6|47304.3|47284.3|5
1649437700000|2022-04-08 17:08:20|47306.8|47286.8|47301.8|47281.8|47308.6|47288.6|47301.8|47281.8|5
1649437710000|2022-04-08 17:08:30|47301.1|47281.1|47302.8|47282.8|47302.8|47282.8|47300.3|47280.3|3
1649437720000|2022-04-08 17:08:40|47302.1|47282.1|47302.8|47282.8|47302.8|47282.8|47300.3|47280.3|1
1649437740000|2022-04-08 17:09:00|||||||||1
1649437750000|2022-04-08 17:09:10|47304.6|47284.6|47308.6|47288.6|47308.6|47288.6|47304.6|47284.6|0
1649437760000|2022-04-08 17:09:20|47309.3|47289.3|47307.8|47287.8|47309.3|47289.3|47307.8|47287.8|2
1649437780000|2022-04-08 17:09:40|||||||||1
1649437790000|2022-04-08 17:09:50|47304.3|47284.3|47300.1|47280.1|47304.3|47284.3|47300.1|47280.1|0
1649437800000|2022-04-08 17:10:00|47301.8|47281.8|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|1
1649437820000|2022-04-08 17:10:20|47298.6|47278.6|47301.1|47281.1|47301.1|47281.1|47298.6|47278.6|0
1649437830000|2022-04-08 17:10:30|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|0
1649437850000|2022-04-08 17:10:50|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|5
1649437870000|2022-04-08 17:11:10|47299.3|47279.3|47301.1|47281.1|47301.1|47281.1|47299.3|47279.3|0
1649437880000|2022-04-08 17:11:20|47299.3|47279.3|47301.1|47281.1|47302.8|47282.8|47298.6|47278.6|2
1649437890000|2022-04-08 17:11:30|47301.8|47281.8|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|0
1649437920000|2022-04-08 17:12:00|47301.8|47281.8|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|0
1649437930000|2022-04-08 17:12:10|47298.6|47278.6|47301.1|47281.1|47301.1|47281.1|47298.6|47278.6|0
1649437980000|2022-04-08 17:13:00|47303.6|47283.6|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|2
1649437990000|2022-04-08 17:13:10|47303.6|47283.6|47306.1|47286.1|47306.1|47286.1|47303.6|47283.6|1
1649438020000|2022-04-08 17:13:40|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47306.1|47286.1|2
1649438030000|2022-04-08 17:13:50|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|0
1649438040000|2022-04-08 17:14:00|47303.6|47283.6|47306.1|47286.1|47306.1|47286.1|47303.6|47283.6|2
1649438050000|2022-04-08 17:14:10|47304.3|47284.3|47306.1|47286.1|47306.1|47286.1|47304.3|47284.3|0
1649438060000|2022-04-08 17:14:20|47304.3|47284.3|47303.6|47283.6|47306.1|47286.1|47303.6|47283.6|1
1649438080000|2022-04-08 17:14:40|47301.1|47281.1|47303.6|47283.6|47303.6|47283.6|47301.1|47281.1|2
1649438090000|2022-04-08 17:14:50|47302.9|47282.9|47301.1|47281.1|47302.9|47282.9|47301.1|47281.1|0
1649438100000|2022-04-08 17:15:00|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|47303.6|47283.6|1
1649438110000|2022-04-08 17:15:10|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|0
1649438120000|2022-04-08 17:15:20|47306.1|47286.1|47306.1|47286.1|47308.6|47288.6|47306.1|47286.1|6
1649438130000|2022-04-08 17:15:30|47308.6|47288.6|47306.1|47286.1|47308.6|47288.6|47306.1|47286.1|2
1649438140000|2022-04-08 17:15:40|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|0
1649438150000|2022-04-08 17:15:50|47306.1|47286.1|47308.6|47288.6|47308.6|47288.6|47306.1|47286.1|0
1649438160000|2022-04-08 17:16:00|47311.1|47291.1|47311.8|47291.8|47311.8|47291.8|47311.1|47291.1|4
1649438170000|2022-04-08 17:16:10|47313.6|47293.6|47311.1|47291.1|47313.6|47293.6|47311.1|47291.1|3
1649438180000|2022-04-08 17:16:20|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|47308.6|47288.6|1
1649438200000|2022-04-08 17:16:40|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|47306.1|47286.1|0
1649438210000|2022-04-08 17:16:50|47304.3|47284.3|47306.1|47286.1|47306.1|47286.1|47304.3|47284.3|0
1649438220000|2022-04-08 17:17:00|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|47304.3|47284.3|1
1649438230000|2022-04-08 17:17:10|47302.6|47282.6|47301.8|47281.8|47302.6|47282.6|47301.8|47281.8|1
1649438260000|2022-04-08 17:17:40|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|47301.1|47281.1|1
1649438280000|2022-04-08 17:18:00|47301.8|47281.8|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|1
1649438300000|2022-04-08 17:18:20|47298.6|47278.6|47298.6|47278.6|47298.6|47278.6|47298.6|47278.6|1
1649438330000|2022-04-08 17:18:50|47301.1|47281.1|47301.1|47281.1|47303.6|47283.6|47301.1|47281.1|2
1649438400000|2022-04-08 17:20:00|47309.3|47289.3|47319.3|47299.3|47319.3|47299.3|47309.3|47289.3|872
1649438410000|2022-04-08 17:20:10|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|4
1649438420000|2022-04-08 17:20:20|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|2
1649438430000|2022-04-08 17:20:30|||||||||1
1649438440000|2022-04-08 17:20:40|47320.1|47300.1|47317.6|47297.6|47320.1|47300.1|47317.6|47297.6|1
1649438450000|2022-04-08 17:20:50|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47317.6|47297.6|0
1649438460000|2022-04-08 17:21:00|47317.6|47297.6|47319.3|47299.3|47319.3|47299.3|47317.6|47297.6|41
1649438470000|2022-04-08 17:21:10|47320.1|47300.1|47325.8|47305.8|47326.6|47306.6|47320.1|47300.1|4
1649438480000|2022-04-08 17:21:20|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|1
1649438490000|2022-04-08 17:21:30|47326.8|47306.8|47329.3|47309.3|47329.3|47309.3|47326.8|47306.8|0
1649438500000|2022-04-08 17:21:40|47327.6|47307.6|47330.1|47310.1|47337.6|47317.6|47327.6|47307.6|7
1649438510000|2022-04-08 17:21:50|||||||||2
1649438530000|2022-04-08 17:22:10|47329.3|47309.3|47327.6|47307.6|47329.3|47309.3|47327.6|47307.6|2
1649438550000|2022-04-08 17:22:30|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|47319.3|47299.3|2
1649438560000|2022-04-08 17:22:40|47317.6|47297.6|47315.1|47295.1|47317.6|47297.6|47315.1|47295.1|4
1649438570000|2022-04-08 17:22:50|47313.3|47293.3|47315.1|47295.1|47315.1|47295.1|47313.3|47293.3|1
1649438580000|2022-04-08 17:23:00|47315.8|47295.8|47315.8|47295.8|47315.8|47295.8|47315.8|47295.8|1
1649438600000|2022-04-08 17:23:20|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47315.8|47295.8|0
1649438610000|2022-04-08 17:23:30|47319.3|47299.3|47320.1|47300.1|47320.1|47300.1|47317.6|47297.6|0
1649438620000|2022-04-08 17:23:40|47315.8|47295.8|47319.3|47299.3|47319.3|47299.3|47315.8|47295.8|1
1649438630000|2022-04-08 17:23:50|47317.6|47297.6|47315.8|47295.8|47317.6|47297.6|47315.8|47295.8|0
1649438640000|2022-04-08 17:24:00|47317.6|47297.6|47320.1|47300.1|47320.1|47300.1|47317.6|47297.6|2
1649438660000|2022-04-08 17:24:20|47319.4|47299.4|47315.8|47295.8|47319.4|47299.4|47315.8|47295.8|2
1649438670000|2022-04-08 17:24:30|47317.6|47297.6|47319.4|47299.4|47319.4|47299.4|47315.8|47295.8|0
1649438680000|2022-04-08 17:24:40|47315.8|47295.8|47319.4|47299.4|47319.4|47299.4|47315.8|47295.8|4
1649438700000|2022-04-08 17:25:00|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|1
1649438710000|2022-04-08 17:25:10|47315.8|47295.8|47315.8|47295.8|47315.8|47295.8|47315.8|47295.8|0
1649438720000|2022-04-08 17:25:20|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|47317.6|47297.6|0
1649438730000|2022-04-08 17:25:30|47319.4|47299.4|47317.6|47297.6|47319.4|47299.4|47317.6|47297.6|2
1649438740000|2022-04-08 17:25:40|47316.9|47296.9|47314.4|47294.4|47316.9|47296.9|47314.4|47294.4|3
1649438750000|2022-04-08 17:25:50|47315.1|47295.1|47317.6|47297.6|47317.6|47297.6|47314.4|47294.4|1
1649438760000|2022-04-08 17:26:00|47319.4|47299.4|47319.4|47299.4|47319.4|47299.4|47319.4|47299.4|1
1649438790000|2022-04-08 17:26:30|47315.8|47295.8|47317.6|47297.6|47317.6|47297.6|47315.8|47295.8|0
1649438800000|2022-04-08 17:26:40|||||||||102
1649438810000|2022-04-08 17:26:50|47320.1|47300.1|47317.6|47297.6|47320.1|47300.1|47317.6|47297.6|46
1649438820000|2022-04-08 17:27:00|47319.4|47299.4|47317.6|47297.6|47320.1|47300.1|47317.6|47297.6|4
1649438830000|2022-04-08 17:27:10|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|0
1649438840000|2022-04-08 17:27:20|47313.3|47293.3|47314.4|47294.4|47315.1|47295.1|47313.3|47293.3|1
1649438850000|2022-04-08 17:27:30|47312.6|47292.6|47312.6|47292.6|47314.4|47294.4|47312.6|47292.6|1
1649438860000|2022-04-08 17:27:40|47310.8|47290.8|47310.8|47290.8|47312.6|47292.6|47308.3|47288.3|0
1649438870000|2022-04-08 17:27:50|47310.1|47290.1|47310.1|47290.1|47312.6|47292.6|47310.1|47290.1|0
1649438880000|2022-04-08 17:28:00|47312.6|47292.6|47309.4|47289.4|47312.6|47292.6|47309.4|47289.4|4
1649438900000|2022-04-08 17:28:20|47310.1|47290.1|47309.4|47289.4|47310.1|47290.1|47309.4|47289.4|3
1649438930000|2022-04-08 17:28:50|||||||||6
1649438940000|2022-04-08 17:29:00|||||||||22
1649438950000|2022-04-08 17:29:10|||||||||40
1649438960000|2022-04-08 17:29:20|47310.1|47290.1|47310.1|47290.1|47310.1|47290.1|47310.1|47290.1|325
1649438970000|2022-04-08 17:29:30|||||||||17
1649438980000|2022-04-08 17:29:40|||||||||40
1649438990000|2022-04-08 17:29:50|||||||||39
1649439000000|2022-04-08 17:30:00|47310.8|47290.8|47319.1|47299.1|47320.1|47300.1|47310.8|47290.8|12
1649439010000|2022-04-08 17:30:10|||||||||3
1649439020000|2022-04-08 17:30:20|47323.3|47303.3|47324.4|47304.4|47325.1|47305.1|47323.3|47303.3|6
1649439030000|2022-04-08 17:30:30|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|0
1649439060000|2022-04-08 17:31:00|47324.4|47304.4|47322.6|47302.6|47324.4|47304.4|47322.6|47302.6|0
1649439080000|2022-04-08 17:31:20|47324.4|47304.4|47325.1|47305.1|47325.1|47305.1|47324.4|47304.4|0
1649439100000|2022-04-08 17:31:40|47325.8|47305.8|47327.6|47307.6|47327.6|47307.6|47325.8|47305.8|0
1649439130000|2022-04-08 17:32:10|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|99
1649439140000|2022-04-08 17:32:20|47327.6|47307.6|47325.8|47305.8|47327.6|47307.6|47325.8|47305.8|6
1649439150000|2022-04-08 17:32:30|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|6
1649439170000|2022-04-08 17:32:50|47330.1|47310.1|47340.1|47320.1|47345.1|47325.1|47330.1|47310.1|4
1649439180000|2022-04-08 17:33:00|47338.3|47318.3|47338.3|47318.3|47340.1|47320.1|47338.3|47318.3|0
1649439190000|2022-04-08 17:33:10|47335.8|47315.8|47337.6|47317.6|47337.6|47317.6|47335.1|47315.1|2
1649439200000|2022-04-08 17:33:20|47339.4|47319.4|47339.4|47319.4|47339.4|47319.4|47337.6|47317.6|0
1649439210000|2022-04-08 17:33:30|47337.6|47317.6|47334.4|47314.4|47337.6|47317.6|47334.4|47314.4|3
1649439220000|2022-04-08 17:33:40|47332.6|47312.6|47330.1|47310.1|47332.6|47312.6|47330.1|47310.1|0
1649439260000|2022-04-08 17:34:20|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1649439270000|2022-04-08 17:34:30|47325.1|47305.1|47325.1|47305.1|47327.6|47307.6|47325.1|47305.1|3
1649439290000|2022-04-08 17:34:50|47325.9|47305.9|47325.1|47305.1|47327.6|47307.6|47325.1|47305.1|0
1649439300000|2022-04-08 17:35:00|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|8
1649439310000|2022-04-08 17:35:10|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|7
1649439320000|2022-04-08 17:35:20|47325.9|47305.9|47325.9|47305.9|47325.9|47305.9|47325.9|47305.9|0
1649439330000|2022-04-08 17:35:30|47326.6|47306.6|47327.6|47307.6|47327.6|47307.6|47325.9|47305.9|2
1649439350000|2022-04-08 17:35:50|||||||||1
1649439360000|2022-04-08 17:36:00|47329.4|47309.4|47330.1|47310.1|47330.1|47310.1|47329.4|47309.4|2
1649439370000|2022-04-08 17:36:10|||||||||30
1649439380000|2022-04-08 17:36:20|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|0
1649439420000|2022-04-08 17:37:00|47330.9|47310.9|47332.6|47312.6|47332.6|47312.6|47330.9|47310.9|1
1649439460000|2022-04-08 17:37:40|47335.1|47315.1|47332.6|47312.6|47335.1|47315.1|47332.6|47312.6|0
1649439470000|2022-04-08 17:37:50|47335.1|47315.1|47335.9|47315.9|47335.9|47315.9|47335.1|47315.1|1
1649439480000|2022-04-08 17:38:00|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|0
1649439520000|2022-04-08 17:38:40|||||||||2
1649439530000|2022-04-08 17:38:50|47339.4|47319.4|47335.9|47315.9|47339.4|47319.4|47335.9|47315.9|0
1649439540000|2022-04-08 17:39:00|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|0
1649439580000|2022-04-08 17:39:40|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|0
1649439610000|2022-04-08 17:40:10|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|1
1649439620000|2022-04-08 17:40:20|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|5
1649439630000|2022-04-08 17:40:30|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47328.4|47308.4|3
1649439640000|2022-04-08 17:40:40|||||||||1
1649439650000|2022-04-08 17:40:50|47328.4|47308.4|47330.1|47310.1|47330.1|47310.1|47328.4|47308.4|0
1649439660000|2022-04-08 17:41:00|47330.9|47310.9|47330.1|47310.1|47330.9|47310.9|47330.1|47310.1|5
1649439670000|2022-04-08 17:41:10|47330.9|47310.9|47330.1|47310.1|47330.9|47310.9|47330.1|47310.1|4
1649439680000|2022-04-08 17:41:20|47325.9|47305.9|47322.6|47302.6|47325.9|47305.9|47322.6|47302.6|6
1649439690000|2022-04-08 17:41:30|47323.4|47303.4|47317.6|47297.6|47325.1|47305.1|47317.6|47297.6|4
1649439700000|2022-04-08 17:41:40|47315.9|47295.9|47317.6|47297.6|47317.6|47297.6|47313.4|47293.4|9
1649439710000|2022-04-08 17:41:50|47314.4|47294.4|47315.1|47295.1|47315.1|47295.1|47312.6|47292.6|1
1649439720000|2022-04-08 17:42:00|47314.4|47294.4|47317.6|47297.6|47317.6|47297.6|47312.6|47292.6|8
1649439730000|2022-04-08 17:42:10|47315.1|47295.1|47312.6|47292.6|47315.1|47295.1|47312.6|47292.6|3
1649439740000|2022-04-08 17:42:20|47311.9|47291.9|47310.1|47290.1|47311.9|47291.9|47310.1|47290.1|0
1649439770000|2022-04-08 17:42:50|47312.6|47292.6|47315.9|47295.9|47315.9|47295.9|47312.6|47292.6|2
1649439790000|2022-04-08 17:43:10|47317.6|47297.6|47322.6|47302.6|47322.6|47302.6|47317.6|47297.6|3
1649439800000|2022-04-08 17:43:20|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|47320.1|47300.1|0
1649439810000|2022-04-08 17:43:30|47320.9|47300.9|47322.6|47302.6|47322.6|47302.6|47320.9|47300.9|0
1649439840000|2022-04-08 17:44:00|||||||||1
1649439870000|2022-04-08 17:44:30|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|47325.1|47305.1|0
1649439880000|2022-04-08 17:44:40|||||||||1
1649439900000|2022-04-08 17:45:00|47326.9|47306.9|47327.6|47307.6|47327.6|47307.6|47325.1|47305.1|1
1649439910000|2022-04-08 17:45:10|47325.9|47305.9|47325.1|47305.1|47325.9|47305.9|47325.1|47305.1|2
1649439920000|2022-04-08 17:45:20|47325.9|47305.9|47325.9|47305.9|47325.9|47305.9|47325.1|47305.1|1
1649439930000|2022-04-08 17:45:30|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1649439940000|2022-04-08 17:45:40|47325.9|47305.9|47327.6|47307.6|47327.6|47307.6|47325.9|47305.9|0
1649439950000|2022-04-08 17:45:50|47325.9|47305.9|47325.9|47305.9|47327.6|47307.6|47325.9|47305.9|0
1649439960000|2022-04-08 17:46:00|47325.1|47305.1|47325.9|47305.9|47325.9|47305.9|47325.1|47305.1|0
1649439970000|2022-04-08 17:46:10|47325.1|47305.1|47320.9|47300.9|47325.1|47305.1|47320.9|47300.9|1
1649439980000|2022-04-08 17:46:20|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|0
1649439990000|2022-04-08 17:46:30|47321.9|47301.9|47320.1|47300.1|47321.9|47301.9|47320.1|47300.1|1
1649440010000|2022-04-08 17:46:50|||||||||1
1649440040000|2022-04-08 17:47:20|||||||||1
1649440070000|2022-04-08 17:47:50|47320.9|47300.9|47320.9|47300.9|47320.9|47300.9|47320.9|47300.9|1
1649440080000|2022-04-08 17:48:00|47320.1|47300.1|47317.6|47297.6|47320.1|47300.1|47317.6|47297.6|3
1649440100000|2022-04-08 17:48:20|47315.1|47295.1|47310.1|47290.1|47315.1|47295.1|47310.1|47290.1|0
1649440110000|2022-04-08 17:48:30|47309.4|47289.4|47307.6|47287.6|47309.4|47289.4|47307.6|47287.6|0
1649440140000|2022-04-08 17:49:00|47312.6|47292.6|47312.6|47292.6|47312.6|47292.6|47312.6|47292.6|1
1649440150000|2022-04-08 17:49:10|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|47314.4|47294.4|0
1649440170000|2022-04-08 17:49:30|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|47315.1|47295.1|0
1649440180000|2022-04-08 17:49:40|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|47316.9|47296.9|0
1649440190000|2022-04-08 17:49:50|47317.6|47297.6|47318.4|47298.4|47318.4|47298.4|47317.6|47297.6|1
1649440200000|2022-04-08 17:50:00|47323.4|47303.4|47323.4|47303.4|47323.4|47303.4|47323.4|47303.4|0
1649440260000|2022-04-08 17:51:00|47324.1|47304.1|47324.1|47304.1|47324.1|47304.1|47324.1|47304.1|2
1649440270000|2022-04-08 17:51:10|47325.9|47305.9|47328.4|47308.4|47328.4|47308.4|47325.9|47305.9|0
1649440280000|2022-04-08 17:51:20|47330.1|47310.1|47330.9|47310.9|47330.9|47310.9|47330.1|47310.1|0
1649440300000|2022-04-08 17:51:40|||||||||4
1649440310000|2022-04-08 17:51:50|47337.6|47317.6|47344.4|47324.4|47344.4|47324.4|47337.6|47317.6|8
1649440320000|2022-04-08 17:52:00|47345.9|47325.9|47345.9|47325.9|47347.6|47327.6|47345.9|47325.9|9
1649440330000|2022-04-08 17:52:10|47341.9|47321.9|47335.1|47315.1|47341.9|47321.9|47335.1|47315.1|4
1649440360000|2022-04-08 17:52:40|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|1
1649440370000|2022-04-08 17:52:50|47337.6|47317.6|47334.4|47314.4|47337.6|47317.6|47334.4|47314.4|2
1649440380000|2022-04-08 17:53:00|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|47335.9|47315.9|1
1649440390000|2022-04-08 17:53:10|47334.4|47314.4|47334.4|47314.4|47334.4|47314.4|47334.4|47314.4|3
1649440400000|2022-04-08 17:53:20|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|47332.6|47312.6|0
1649440440000|2022-04-08 17:54:00|47330.9|47310.9|47332.6|47312.6|47332.6|47312.6|47330.9|47310.9|5
1649440450000|2022-04-08 17:54:10|47334.1|47314.1|47340.1|47320.1|47342.6|47322.6|47334.1|47314.1|3
1649440460000|2022-04-08 17:54:20|47339.4|47319.4|47337.6|47317.6|47339.4|47319.4|47337.6|47317.6|0
1649440480000|2022-04-08 17:54:40|47340.1|47320.1|47337.6|47317.6|47340.1|47320.1|47337.6|47317.6|0
1649440500000|2022-04-08 17:55:00|47334.1|47314.1|47327.6|47307.6|47334.1|47314.1|47327.6|47307.6|4
1649440510000|2022-04-08 17:55:10|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|47329.4|47309.4|0
1649440550000|2022-04-08 17:55:50|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|47327.6|47307.6|0
1649440560000|2022-04-08 17:56:00|||||||||1
1649440580000|2022-04-08 17:56:20|||||||||1
1649440590000|2022-04-08 17:56:30|47325.1|47305.1|47327.6|47307.6|47327.6|47307.6|47325.1|47305.1|0
1649440600000|2022-04-08 17:56:40|47326.9|47306.9|47327.6|47307.6|47327.6|47307.6|47325.1|47305.1|0
1649440610000|2022-04-08 17:56:50|||||||||8
1649440620000|2022-04-08 17:57:00|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|47330.1|47310.1|0
1649440650000|2022-04-08 17:57:30|47329.4|47309.4|47327.6|47307.6|47329.4|47309.4|47327.6|47307.6|98
1649440660000|2022-04-08 17:57:40|||||||||1
1649440670000|2022-04-08 17:57:50|47329.4|47309.4|47327.6|47307.6|47329.4|47309.4|47327.6|47307.6|0
1649440680000|2022-04-08 17:58:00|47314.4|47294.4|47320.1|47300.1|47320.1|47300.1|47314.4|47294.4|7
1649440690000|2022-04-08 17:58:10|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|47322.6|47302.6|0
1649440720000|2022-04-08 17:58:40|47320.9|47300.9|47318.4|47298.4|47320.9|47300.9|47318.4|47298.4|1
1649440730000|2022-04-08 17:58:50|47320.9|47300.9|47318.4|47298.4|47320.9|47300.9|47318.4|47298.4|1
1649440740000|2022-04-08 17:59:00|47320.9|47300.9|47337.6|47317.6|47337.6|47317.6|47320.9|47300.9|12
1649440750000|2022-04-08 17:59:10|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|47335.1|47315.1|0
1649440760000|2022-04-08 17:59:20|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|47337.6|47317.6|0
1649440770000|2022-04-08 17:59:30|47335.1|47315.1|47337.6|47317.6|47337.6|47317.6|47335.1|47315.1|0
1649440790000|2022-04-08 17:59:50|||||||||1
1649440800000|2022-04-08 18:00:00|||||||||1
1649440810000|2022-04-08 18:00:10|47333.4|47313.4|47333.4|47313.4|47333.4|47313.4|47333.4|47313.4|0
1649440850000|2022-04-08 18:00:50|||||||||3
1649440890000|2022-04-08 18:01:30|47335.9|47315.9|47333.4|47313.4|47335.9|47315.9|47333.4|47313.4|0
1649440910000|2022-04-08 18:01:50|47332.6|47312.6|47328.4|47308.4|47332.6|47312.6|47328.4|47308.4|3
1649440920000|2022-04-08 18:02:00|47326.6|47306.6|47322.6|47302.6|47326.6|47306.6|47322.6|47302.6|4
1649440940000|2022-04-08 18:02:20|47321.9|47301.9|47320.1|47300.1|47321.9|47301.9|47320.1|47300.1|0
1649440950000|2022-04-08 18:02:30|47319.4|47299.4|47307.6|47287.6|47319.4|47299.4|47307.6|47287.6|3
1649440960000|2022-04-08 18:02:40|47302.6|47282.6|47302.6|47282.6|47302.6|47282.6|47302.6|47282.6|1
1649440980000|2022-04-08 18:03:00|||||||||6
1649441010000|2022-04-08 18:03:30|47305.1|47285.1|47305.1|47285.1|47305.1|47285.1|47302.6|47282.6|0
1649441040000|2022-04-08 18:04:00|47310.1|47290.1|47311.9|47291.9|47311.9|47291.9|47310.1|47290.1|2
1649441050000|2022-04-08 18:04:10|47310.1|47290.1|47310.1|47290.1|47311.9|47291.9|47310.1|47290.1|0
1649441060000|2022-04-08 18:04:20|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|47311.9|47291.9|0
1649441070000|2022-04-08 18:04:30|47310.1|47290.1|47311.9|47291.9|47311.9|47291.9|47310.1|47290.1|0
1649441080000|2022-04-08 18:04:40|47310.1|47290.1|47311.9|47291.9|47311.9|47291.9|47310.1|47290.1|0
1649441090000|2022-04-08 18:04:50|47312.7|47292.7|47312.7|47292.7|47314.4|47294.4|47312.7|47292.7|3
1649441100000|2022-04-08 18:05:00|47313.4|47293.4|47313.4|47293.4|47315.9|47295.9|47313.4|47293.4|1
1649441120000|2022-04-08 18:05:20|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|47315.9|47295.9|5
1649441130000|2022-04-08 18:05:30|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|47315.2|47295.2|0
1649441150000|2022-04-08 18:05:50|47314.4|47294.4|47312.7|47292.7|47314.4|47294.4|47312.7|47292.7|0
1649441160000|2022-04-08 18:06:00|47313.4|47293.4|47317.7|47297.7|47317.7|47297.7|47313.4|47293.4|2
1649441180000|2022-04-08 18:06:20|47316.9|47296.9|47315.2|47295.2|47316.9|47296.9|47315.2|47295.2|1
1649441200000|2022-04-08 18:06:40|47315.9|47295.9|47317.7|47297.7|47317.7|47297.7|47315.2|47295.2|2
1649441210000|2022-04-08 18:06:50|47318.4|47298.4|47320.2|47300.2|47320.2|47300.2|47318.4|47298.4|0
1649441220000|2022-04-08 18:07:00|47322.7|47302.7|47325.2|47305.2|47325.2|47305.2|47322.7|47302.7|1
1649441230000|2022-04-08 18:07:10|47322.7|47302.7|47325.2|47305.2|47325.2|47305.2|47322.7|47302.7|4
1649441260000|2022-04-08 18:07:40|47325.9|47305.9|47331.2|47311.2|47331.2|47311.2|47325.9|47305.9|0
1649441280000|2022-04-08 18:08:00|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|3
1649441290000|2022-04-08 18:08:10|47330.9|47310.9|47334.4|47314.4|47334.4|47314.4|47330.9|47310.9|2
1649441310000|2022-04-08 18:08:30|47335.2|47315.2|47339.4|47319.4|47339.4|47319.4|47335.2|47315.2|3
1649441320000|2022-04-08 18:08:40|||||||||4
1649441330000|2022-04-08 18:08:50|||||||||2
1649441350000|2022-04-08 18:09:10|47340.2|47320.2|47340.9|47320.9|47340.9|47320.9|47340.2|47320.2|5
1649441370000|2022-04-08 18:09:30|47340.2|47320.2|47340.9|47320.9|47340.9|47320.9|47340.2|47320.2|0
1649441380000|2022-04-08 18:09:40|47340.2|47320.2|47340.9|47320.9|47340.9|47320.9|47340.2|47320.2|0
1649441390000|2022-04-08 18:09:50|47340.2|47320.2|47340.9|47320.9|47340.9|47320.9|47340.2|47320.2|1
1649441400000|2022-04-08 18:10:00|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|47341.6|47321.6|0
1649441410000|2022-04-08 18:10:10|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|47343.4|47323.4|0
1649441440000|2022-04-08 18:10:40|47342.7|47322.7|47342.7|47322.7|47343.4|47323.4|47342.7|47322.7|4
1649441460000|2022-04-08 18:11:00|47343.4|47323.4|47345.9|47325.9|47345.9|47325.9|47343.4|47323.4|6
1649441520000|2022-04-08 18:12:00|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|3
1649441530000|2022-04-08 18:12:10|47348.4|47328.4|47355.2|47335.2|47355.2|47335.2|47347.7|47327.7|13
1649441540000|2022-04-08 18:12:20|47354.4|47334.4|47357.7|47337.7|47357.7|47337.7|47354.4|47334.4|0
1649441550000|2022-04-08 18:12:30|47356.9|47336.9|47356.9|47336.9|47356.9|47336.9|47356.9|47336.9|0
1649441560000|2022-04-08 18:12:40|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|0
1649441580000|2022-04-08 18:13:00|47356.9|47336.9|47357.7|47337.7|47357.7|47337.7|47356.9|47336.9|1
1649441590000|2022-04-08 18:13:10|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|1
1649441610000|2022-04-08 18:13:30|47357.7|47337.7|47357.7|47337.7|47357.7|47337.7|47357.7|47337.7|1
1649441620000|2022-04-08 18:13:40|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|0
1649441630000|2022-04-08 18:13:50|47355.9|47335.9|47357.7|47337.7|47357.7|47337.7|47355.9|47335.9|0
1649441700000|2022-04-08 18:15:00|||||||||4
1649441710000|2022-04-08 18:15:10|47358.4|47338.4|47360.2|47340.2|47360.2|47340.2|47358.4|47338.4|0
1649441770000|2022-04-08 18:16:10|47362.7|47342.7|47369.1|47349.1|47369.1|47349.1|47362.7|47342.7|13
1649441780000|2022-04-08 18:16:20|47371.6|47351.6|47375.9|47355.9|47375.9|47355.9|47371.6|47351.6|10
1649441790000|2022-04-08 18:16:30|47378.4|47358.4|47380.2|47360.2|47380.2|47360.2|47378.4|47358.4|24
1649441800000|2022-04-08 18:16:40|||||||||1
1649441820000|2022-04-08 18:17:00|47382.7|47362.7|47377.7|47357.7|47382.7|47362.7|47377.7|47357.7|10
1649441830000|2022-04-08 18:17:10|47376.9|47356.9|47370.9|47350.9|47376.9|47356.9|47370.9|47350.9|4
1649441840000|2022-04-08 18:17:20|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47370.9|47350.9|3
1649441850000|2022-04-08 18:17:30|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|0
1649441860000|2022-04-08 18:17:40|||||||||1
1649441870000|2022-04-08 18:17:50|||||||||20
1649441880000|2022-04-08 18:18:00|47372.7|47352.7|47370.9|47350.9|47372.7|47352.7|47370.9|47350.9|0
1649441890000|2022-04-08 18:18:10|47370.2|47350.2|47370.9|47350.9|47370.9|47350.9|47367.7|47347.7|5
1649441920000|2022-04-08 18:18:40|47369.2|47349.2|47365.9|47345.9|47369.2|47349.2|47365.9|47345.9|1
1649441940000|2022-04-08 18:19:00|47367.4|47347.4|47370.9|47350.9|47370.9|47350.9|47367.4|47347.4|3
1649441950000|2022-04-08 18:19:10|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|2
1649441960000|2022-04-08 18:19:20|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|47368.4|47348.4|1
1649441970000|2022-04-08 18:19:30|47370.2|47350.2|47365.9|47345.9|47370.2|47350.2|47365.9|47345.9|1
1649442000000|2022-04-08 18:20:00|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|1
1649442030000|2022-04-08 18:20:30|||||||||1
1649442040000|2022-04-08 18:20:40|47369.4|47349.4|47369.4|47349.4|47369.4|47349.4|47369.4|47349.4|2
1649442050000|2022-04-08 18:20:50|47370.2|47350.2|47369.4|47349.4|47370.2|47350.2|47367.7|47347.7|1
1649442060000|2022-04-08 18:21:00|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|1
1649442080000|2022-04-08 18:21:20|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|47370.9|47350.9|0
1649442120000|2022-04-08 18:22:00|47370.2|47350.2|47370.9|47350.9|47370.9|47350.9|47370.2|47350.2|2
1649442130000|2022-04-08 18:22:10|47367.7|47347.7|47365.9|47345.9|47370.9|47350.9|47365.9|47345.9|10
1649442150000|2022-04-08 18:22:30|47367.7|47347.7|47365.9|47345.9|47367.7|47347.7|47365.9|47345.9|0
1649442160000|2022-04-08 18:22:40|47367.7|47347.7|47365.2|47345.2|47367.7|47347.7|47365.2|47345.2|1
1649442170000|2022-04-08 18:22:50|||||||||71
1649442180000|2022-04-08 18:23:00|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|47365.9|47345.9|1
1649442190000|2022-04-08 18:23:10|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|47365.2|47345.2|0
1649442200000|2022-04-08 18:23:20|47365.9|47345.9|47365.2|47345.2|47367.7|47347.7|47365.2|47345.2|0
1649442210000|2022-04-08 18:23:30|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|3
1649442230000|2022-04-08 18:23:50|47361.9|47341.9|47360.2|47340.2|47361.9|47341.9|47359.4|47339.4|2
1649442240000|2022-04-08 18:24:00|47360.9|47340.9|47365.2|47345.2|47365.2|47345.2|47360.9|47340.9|0
1649442270000|2022-04-08 18:24:30|||||||||4
1649442290000|2022-04-08 18:24:50|47362.7|47342.7|47365.2|47345.2|47365.2|47345.2|47362.7|47342.7|0
1649442300000|2022-04-08 18:25:00|47362.7|47342.7|47360.2|47340.2|47362.7|47342.7|47360.2|47340.2|3
1649442320000|2022-04-08 18:25:20|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|0
1649442330000|2022-04-08 18:25:30|47360.2|47340.2|47355.2|47335.2|47360.2|47340.2|47355.2|47335.2|2
1649442340000|2022-04-08 18:25:40|||||||||1
1649442350000|2022-04-08 18:25:50|47355.9|47335.9|47366.9|47346.9|47366.9|47346.9|47355.9|47335.9|1
1649442360000|2022-04-08 18:26:00|47365.2|47345.2|47357.7|47337.7|47365.2|47345.2|47357.7|47337.7|2
1649442370000|2022-04-08 18:26:10|47358.4|47338.4|47360.2|47340.2|47360.2|47340.2|47358.4|47338.4|0
1649442380000|2022-04-08 18:26:20|47360.9|47340.9|47360.2|47340.2|47360.9|47340.9|47357.7|47337.7|5
1649442410000|2022-04-08 18:26:50|47358.4|47338.4|47357.7|47337.7|47358.4|47338.4|47357.7|47337.7|1
1649442420000|2022-04-08 18:27:00|47356.9|47336.9|47357.7|47337.7|47357.7|47337.7|47355.2|47335.2|2
1649442430000|2022-04-08 18:27:10|47356.9|47336.9|47354.4|47334.4|47356.9|47336.9|47352.7|47332.7|1
1649442440000|2022-04-08 18:27:20|47356.9|47336.9|47351.9|47331.9|47356.9|47336.9|47351.9|47331.9|7
1649442450000|2022-04-08 18:27:30|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|2
1649442460000|2022-04-08 18:27:40|47350.9|47330.9|47350.2|47330.2|47350.9|47330.9|47348.4|47328.4|0
1649442470000|2022-04-08 18:27:50|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|47348.4|47328.4|1
1649442480000|2022-04-08 18:28:00|47345.9|47325.9|47340.2|47320.2|47345.9|47325.9|47340.2|47320.2|4
1649442500000|2022-04-08 18:28:20|47337.7|47317.7|47337.7|47317.7|47337.7|47317.7|47337.7|47317.7|0
1649442540000|2022-04-08 18:29:00|47336.9|47316.9|47332.7|47312.7|47336.9|47316.9|47332.7|47312.7|1
1649442550000|2022-04-08 18:29:10|||||||||1
1649442560000|2022-04-08 18:29:20|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|47330.9|47310.9|1
1649442580000|2022-04-08 18:29:40|47331.7|47311.7|47333.4|47313.4|47333.4|47313.4|47331.7|47311.7|1
1649442590000|2022-04-08 18:29:50|||||||||1
1649442600000|2022-04-08 18:30:00|47332.7|47312.7|47330.9|47310.9|47332.7|47312.7|47330.9|47310.9|1
1649442610000|2022-04-08 18:30:10|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|0
1649442630000|2022-04-08 18:30:30|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|0
1649442640000|2022-04-08 18:30:40|47332.7|47312.7|47332.7|47312.7|47334.4|47314.4|47332.7|47312.7|0
1649442660000|2022-04-08 18:31:00|47333.4|47313.4|47335.2|47315.2|47335.2|47315.2|47333.4|47313.4|1
1649442680000|2022-04-08 18:31:20|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|47332.7|47312.7|0
1649442710000|2022-04-08 18:31:50|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|47331.9|47311.9|0
1649442720000|2022-04-08 18:32:00|47333.7|47313.7|47332.7|47312.7|47334.4|47314.4|47332.7|47312.7|4
1649442740000|2022-04-08 18:32:20|47334.4|47314.4|47332.7|47312.7|47335.2|47315.2|47332.7|47312.7|1
1649442770000|2022-04-08 18:32:50|47333.4|47313.4|47335.2|47315.2|47335.2|47315.2|47333.4|47313.4|0
1649442780000|2022-04-08 18:33:00|47332.7|47312.7|47337.7|47317.7|47337.7|47317.7|47332.7|47312.7|2
1649442840000|2022-04-08 18:34:00|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|47340.2|47320.2|5
1649442860000|2022-04-08 18:34:20|||||||||6
1649442880000|2022-04-08 18:34:40|||||||||1
1649442920000|2022-04-08 18:35:20|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|47339.5|47319.5|2
1649442960000|2022-04-08 18:36:00|47340.2|47320.2|47340.9|47320.9|47340.9|47320.9|47337.7|47317.7|3
1649442970000|2022-04-08 18:36:10|||||||||1
1649442980000|2022-04-08 18:36:20|47340.2|47320.2|47342.7|47322.7|47342.7|47322.7|47340.2|47320.2|0
1649442990000|2022-04-08 18:36:30|||||||||1
1649443010000|2022-04-08 18:36:50|47343.4|47323.4|47345.2|47325.2|47345.2|47325.2|47343.4|47323.4|0
1649443020000|2022-04-08 18:37:00|||||||||2
1649443030000|2022-04-08 18:37:10|||||||||3
1649443050000|2022-04-08 18:37:30|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|2
1649443070000|2022-04-08 18:37:50|47342|47322|47342|47322|47342|47322|47342|47322|0
1649443080000|2022-04-08 18:38:00|47340.2|47320.2|47342.7|47322.7|47342.7|47322.7|47340.2|47320.2|1
1649443120000|2022-04-08 18:38:40|47340.2|47320.2|47342.7|47322.7|47342.7|47322.7|47340.2|47320.2|1
1649443150000|2022-04-08 18:39:10|||||||||1
1649443170000|2022-04-08 18:39:30|47345.2|47325.2|47345.2|47325.2|47345.2|47325.2|47345.2|47325.2|1
1649443180000|2022-04-08 18:39:40|47342.7|47322.7|47345.2|47325.2|47345.2|47325.2|47342.7|47322.7|4
1649443190000|2022-04-08 18:39:50|47342.7|47322.7|47345.2|47325.2|47345.2|47325.2|47342.7|47322.7|0
1649443200000|2022-04-08 18:40:00|47343.4|47323.4|47345.2|47325.2|47345.2|47325.2|47342.7|47322.7|3
1649443210000|2022-04-08 18:40:10|47344.5|47324.5|47342.7|47322.7|47344.5|47324.5|47342.7|47322.7|2
1649443220000|2022-04-08 18:40:20|47343.4|47323.4|47347.7|47327.7|47347.7|47327.7|47342.7|47322.7|1
1649443230000|2022-04-08 18:40:30|47349.5|47329.5|47350.2|47330.2|47354.5|47334.5|47349.5|47329.5|9
1649443240000|2022-04-08 18:40:40|||||||||5
1649443250000|2022-04-08 18:40:50|47347.7|47327.7|47350.2|47330.2|47350.2|47330.2|47347.7|47327.7|6
1649443260000|2022-04-08 18:41:00|||||||||3
1649443270000|2022-04-08 18:41:10|47352|47332|47349.5|47329.5|47352|47332|47349.5|47329.5|0
1649443280000|2022-04-08 18:41:20|47350.9|47330.9|47352.7|47332.7|47352.7|47332.7|47350.9|47330.9|5
1649443290000|2022-04-08 18:41:30|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|0
1649443300000|2022-04-08 18:41:40|47354.5|47334.5|47352.7|47332.7|47355.2|47335.2|47352.7|47332.7|4
1649443310000|2022-04-08 18:41:50|47353.4|47333.4|47355.2|47335.2|47355.2|47335.2|47353.4|47333.4|0
1649443330000|2022-04-08 18:42:10|47354.5|47334.5|47355.2|47335.2|47357.7|47337.7|47352.7|47332.7|9
1649443340000|2022-04-08 18:42:20|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|1
1649443350000|2022-04-08 18:42:30|47352|47332|47355.2|47335.2|47355.2|47335.2|47350.9|47330.9|10
1649443360000|2022-04-08 18:42:40|47355.9|47335.9|47357.7|47337.7|47357.7|47337.7|47354.5|47334.5|3
1649443380000|2022-04-08 18:43:00|47355.2|47335.2|47357.7|47337.7|47357.7|47337.7|47355.2|47335.2|4
1649443390000|2022-04-08 18:43:10|47358.4|47338.4|47360.2|47340.2|47360.2|47340.2|47358.4|47338.4|4
1649443400000|2022-04-08 18:43:20|47360.9|47340.9|47362|47342|47362.7|47342.7|47360.9|47340.9|4
1649443420000|2022-04-08 18:43:40|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|14
1649443430000|2022-04-08 18:43:50|||||||||2
1649443440000|2022-04-08 18:44:00|47362.7|47342.7|47360.2|47340.2|47362.7|47342.7|47360.2|47340.2|3
1649443450000|2022-04-08 18:44:10|47360.9|47340.9|47362.7|47342.7|47362.7|47342.7|47360.2|47340.2|14
1649443460000|2022-04-08 18:44:20|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|47360.2|47340.2|0
1649443470000|2022-04-08 18:44:30|47357.7|47337.7|47360.2|47340.2|47360.2|47340.2|47357.7|47337.7|2
1649443480000|2022-04-08 18:44:40|47359.5|47339.5|47357.7|47337.7|47359.5|47339.5|47357.7|47337.7|1
1649443490000|2022-04-08 18:44:50|47355.2|47335.2|47352.7|47332.7|47355.2|47335.2|47352.7|47332.7|25
1649443500000|2022-04-08 18:45:00|47354.2|47334.2|47357.7|47337.7|47357.7|47337.7|47354.2|47334.2|0
1649443520000|2022-04-08 18:45:20|47357|47337|47352.7|47332.7|47357|47337|47352.7|47332.7|1
1649443540000|2022-04-08 18:45:40|||||||||37
1649443550000|2022-04-08 18:45:50|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|0
1649443560000|2022-04-08 18:46:00|||||||||1
1649443570000|2022-04-08 18:46:10|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|2
1649443660000|2022-04-08 18:47:40|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|47355.2|47335.2|0
1649443670000|2022-04-08 18:47:50|||||||||1
1649443720000|2022-04-08 18:48:40|||||||||2
1649443740000|2022-04-08 18:49:00|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|47352.7|47332.7|1
1649443750000|2022-04-08 18:49:10|47351|47331|47351|47331|47351|47331|47351|47331|0
1649443770000|2022-04-08 18:49:30|||||||||21
1649443780000|2022-04-08 18:49:40|||||||||2
1649443790000|2022-04-08 18:49:50|47353.5|47333.5|47353.5|47333.5|47353.5|47333.5|47353.5|47333.5|0
1649443830000|2022-04-08 18:50:30|||||||||1
1649443840000|2022-04-08 18:50:40|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|1
1649443850000|2022-04-08 18:50:50|47353.5|47333.5|47354.2|47334.2|47354.2|47334.2|47353.5|47333.5|0
1649443860000|2022-04-08 18:51:00|47353.5|47333.5|47353.5|47333.5|47353.5|47333.5|47353.5|47333.5|0
1649443870000|2022-04-08 18:51:10|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|47354.2|47334.2|0
1649443900000|2022-04-08 18:51:40|47356|47336|47356|47336|47356|47336|47356|47336|0
1649443910000|2022-04-08 18:51:50|47356.7|47336.7|47358.5|47338.5|47358.5|47338.5|47356.7|47336.7|2
1649443920000|2022-04-08 18:52:00|47360.2|47340.2|47365.2|47345.2|47365.2|47345.2|47360.2|47340.2|2
1649443930000|2022-04-08 18:52:10|47366|47346|47370.2|47350.2|47370.2|47350.2|47366|47346|4
1649443980000|2022-04-08 18:53:00|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|7
1649443990000|2022-04-08 18:53:10|47375.2|47355.2|47380.2|47360.2|47380.2|47360.2|47375.2|47355.2|5
1649444010000|2022-04-08 18:53:30|47379.5|47359.5|47377.7|47357.7|47380.2|47360.2|47377.7|47357.7|5
1649444020000|2022-04-08 18:53:40|47375.2|47355.2|47375.2|47355.2|47377.7|47357.7|47375.2|47355.2|1
1649444040000|2022-04-08 18:54:00|||||||||1
1649444050000|2022-04-08 18:54:10|||||||||2
1649444070000|2022-04-08 18:54:30|47374.5|47354.5|47375.2|47355.2|47375.2|47355.2|47372.7|47352.7|2
1649444080000|2022-04-08 18:54:40|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|47372.7|47352.7|0
1649444100000|2022-04-08 18:55:00|47375.2|47355.2|47372.7|47352.7|47375.2|47355.2|47372.7|47352.7|3
1649444110000|2022-04-08 18:55:10|47372|47352|47370.2|47350.2|47372|47352|47370.2|47350.2|0
1649444130000|2022-04-08 18:55:30|||||||||3
1649444140000|2022-04-08 18:55:40|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|47367.7|47347.7|0
1649444150000|2022-04-08 18:55:50|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|47370.2|47350.2|0
1649444160000|2022-04-08 18:56:00|47368.5|47348.5|47370.2|47350.2|47370.2|47350.2|47367.7|47347.7|1
1649444170000|2022-04-08 18:56:10|47369.5|47349.5|47364.5|47344.5|47369.5|47349.5|47364.5|47344.5|1
1649444190000|2022-04-08 18:56:30|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|0
1649444210000|2022-04-08 18:56:50|47361|47341|47360.2|47340.2|47361|47341|47360.2|47340.2|0
1649444230000|2022-04-08 18:57:10|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|47362.7|47342.7|0
1649444240000|2022-04-08 18:57:20|47360.2|47340.2|47362.7|47342.7|47362.7|47342.7|47360.2|47340.2|0
1649444270000|2022-04-08 18:57:50|47362|47342|47360.2|47340.2|47362|47342|47360.2|47340.2|0
1649444280000|2022-04-08 18:58:00|47362|47342|47360.2|47340.2|47362.7|47342.7|47360.2|47340.2|2
1649444310000|2022-04-08 18:58:30|47357.7|47337.7|47360.2|47340.2|47360.2|47340.2|47357.7|47337.7|2
1649444330000|2022-04-08 18:58:50|||||||||2
1649444340000|2022-04-08 18:59:00|||||||||2
1649444350000|2022-04-08 18:59:10|||||||||1
1649444370000|2022-04-08 18:59:30|47359.5|47339.5|47357.7|47337.7|47359.5|47339.5|47357.7|47337.7|1
1649444400000|2022-04-08 19:00:00|47357|47337|47357|47337|47357.7|47337.7|47355.2|47335.2|1
1649444410000|2022-04-08 19:00:10|47355.2|47335.2|47351|47331|47355.2|47335.2|47351|47331|0
1649444420000|2022-04-08 19:00:20|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|1
1649444430000|2022-04-08 19:00:30|47349.5|47329.5|47348.5|47328.5|47349.5|47329.5|47348.5|47328.5|2
1649444440000|2022-04-08 19:00:40|47347.7|47327.7|47347.7|47327.7|47347.7|47327.7|47346|47326|0
1649444450000|2022-04-08 19:00:50|47346|47326|47345.2|47325.2|47347.7|47327.7|47345.2|47325.2|0
1649444460000|2022-04-08 19:01:00|47346|47326|47347.7|47327.7|47347.7|47327.7|47346|47326|3
1649444470000|2022-04-08 19:01:10|47350.2|47330.2|47347.7|47327.7|47350.2|47330.2|47347.7|47327.7|0
1649444480000|2022-04-08 19:01:20|47349.5|47329.5|47350.2|47330.2|47350.2|47330.2|47347.7|47327.7|1
1649444490000|2022-04-08 19:01:30|47348.5|47328.5|47348.5|47328.5|47348.5|47328.5|47348.5|47328.5|1
1649444500000|2022-04-08 19:01:40|47350.2|47330.2|47348.5|47328.5|47350.2|47330.2|47348.5|47328.5|0
1649444520000|2022-04-08 19:02:00|47350.2|47330.2|47348.5|47328.5|47350.2|47330.2|47348.5|47328.5|1
1649444530000|2022-04-08 19:02:10|47346.7|47326.7|47351|47331|47351|47331|47346.7|47326.7|3
1649444540000|2022-04-08 19:02:20|||||||||1
1649444550000|2022-04-08 19:02:30|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|2
1649444560000|2022-04-08 19:02:40|47348.5|47328.5|47348.5|47328.5|47350.2|47330.2|47348.5|47328.5|0
1649444570000|2022-04-08 19:02:50|47346.7|47326.7|47346.7|47326.7|47346.7|47326.7|47346.7|47326.7|2
1649444620000|2022-04-08 19:03:40|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|47350.2|47330.2|3
1649444630000|2022-04-08 19:03:50|47349.5|47329.5|47346|47326|47349.5|47329.5|47346|47326|1
1649444650000|2022-04-08 19:04:10|47349.5|47329.5|47352.7|47332.7|47352.7|47332.7|47347.7|47327.7|1
1649444660000|2022-04-08 19:04:20|47352|47332|47347.7|47327.7|47352|47332|47346|47326|0
1649444670000|2022-04-08 19:04:30|47346|47326|47346|47326|47346|47326|47346|47326|1
1649444690000|2022-04-08 19:04:50|47345.2|47325.2|47343.5|47323.5|47345.2|47325.2|47343.5|47323.5|0
1649444700000|2022-04-08 19:05:00|47346|47326|47343.5|47323.5|47346|47326|47343.5|47323.5|0
1649444710000|2022-04-08 19:05:10|||||||||1
1649444760000|2022-04-08 19:06:00|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|47342.7|47322.7|2
1649444770000|2022-04-08 19:06:10|||||||||1
1649444780000|2022-04-08 19:06:20|47355.5|47335.5|47356.3|47336.3|47358|47338|47355.5|47335.5|20
1649444790000|2022-04-08 19:06:30|47358|47338|47358|47338|47358|47338|47358|47338|0
1649444820000|2022-04-08 19:07:00|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|47355.5|47335.5|0
1649444830000|2022-04-08 19:07:10|47358|47338|47358|47338|47358|47338|47358|47338|1
1649444870000|2022-04-08 19:07:50|47357.3|47337.3|47357|47337|47357.3|47337.3|47355.5|47335.5|0
1649444880000|2022-04-08 19:08:00|47356.3|47336.3|47357|47337|47357|47337|47356.3|47336.3|0
1649444920000|2022-04-08 19:08:40|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|0
1649444930000|2022-04-08 19:08:50|47357|47337|47357|47337|47357|47337|47357|47337|0
1649444940000|2022-04-08 19:09:00|47356.3|47336.3|47356.3|47336.3|47357|47337|47356.3|47336.3|0
1649444950000|2022-04-08 19:09:10|47357|47337|47357|47337|47357|47337|47357|47337|0
1649444960000|2022-04-08 19:09:20|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|0
1649445000000|2022-04-08 19:10:00|47357|47337|47352.7|47332.7|47357|47337|47352.7|47332.7|0
1649445010000|2022-04-08 19:10:10|47355.2|47335.2|47352.7|47332.7|47355.2|47335.2|47352.7|47332.7|0
1649445050000|2022-04-08 19:10:50|47354.5|47334.5|47354.5|47334.5|47354.5|47334.5|47354.5|47334.5|0
1649445060000|2022-04-08 19:11:00|||||||||1
1649445080000|2022-04-08 19:11:20|47352.7|47332.7|47356.3|47336.3|47356.3|47336.3|47352.7|47332.7|1
1649445110000|2022-04-08 19:11:50|47357|47337|47356.3|47336.3|47357|47337|47356.3|47336.3|0
1649445130000|2022-04-08 19:12:10|47359.5|47339.5|47361.3|47341.3|47362|47342|47359.5|47339.5|7
1649445140000|2022-04-08 19:12:20|47362|47342|47363.8|47343.8|47363.8|47343.8|47359.5|47339.5|1
1649445150000|2022-04-08 19:12:30|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|47365.5|47345.5|1
1649445170000|2022-04-08 19:12:50|47363.8|47343.8|47365.5|47345.5|47365.5|47345.5|47363.8|47343.8|2
1649445180000|2022-04-08 19:13:00|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|47365.5|47345.5|0
1649445200000|2022-04-08 19:13:20|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|1
1649445210000|2022-04-08 19:13:30|47369.5|47349.5|47371.3|47351.3|47371.3|47351.3|47369.5|47349.5|0
1649445220000|2022-04-08 19:13:40|47372|47352|47383.8|47363.8|47383.8|47363.8|47372|47352|3
1649445230000|2022-04-08 19:13:50|47384.5|47364.5|47383.8|47363.8|47386.3|47366.3|47383.8|47363.8|0
1649445250000|2022-04-08 19:14:10|||||||||1
1649445290000|2022-04-08 19:14:50|||||||||1
1649445300000|2022-04-08 19:15:00|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|2
1649445310000|2022-04-08 19:15:10|47378.8|47358.8|47377|47357|47378.8|47358.8|47376.3|47356.3|0
1649445320000|2022-04-08 19:15:20|47378|47358|47376.3|47356.3|47378.8|47358.8|47376.3|47356.3|0
1649445330000|2022-04-08 19:15:30|47373|47353|47370.5|47350.5|47373|47353|47369.8|47349.8|6
1649445340000|2022-04-08 19:15:40|47369.8|47349.8|47369.8|47349.8|47369.8|47349.8|47369.8|47349.8|0
1649445350000|2022-04-08 19:15:50|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|0
1649445360000|2022-04-08 19:16:00|47373|47353|47373|47353|47373|47353|47373|47353|1
1649445370000|2022-04-08 19:16:10|47371.3|47351.3|47372|47352|47372|47352|47371.3|47351.3|0
1649445380000|2022-04-08 19:16:20|47371.3|47351.3|47373.8|47353.8|47373.8|47353.8|47371.3|47351.3|1
1649445400000|2022-04-08 19:16:40|47374.5|47354.5|47376.3|47356.3|47376.3|47356.3|47374.5|47354.5|0
1649445450000|2022-04-08 19:17:30|47377|47357|47378.8|47358.8|47378.8|47358.8|47377|47357|0
1649445460000|2022-04-08 19:17:40|47381.3|47361.3|47378.8|47358.8|47381.3|47361.3|47378.8|47358.8|1
1649445470000|2022-04-08 19:17:50|47377|47357|47377|47357|47377|47357|47377|47357|0
1649445480000|2022-04-08 19:18:00|47378.8|47358.8|47380.5|47360.5|47381.3|47361.3|47378.8|47358.8|0
1649445490000|2022-04-08 19:18:10|47381.3|47361.3|47378.8|47358.8|47381.3|47361.3|47376.3|47356.3|0
1649445500000|2022-04-08 19:18:20|47376.3|47356.3|47376.3|47356.3|47376.3|47356.3|47376.3|47356.3|2
1649445540000|2022-04-08 19:19:00|47375.5|47355.5|47373.8|47353.8|47375.5|47355.5|47373.8|47353.8|0
1649445550000|2022-04-08 19:19:10|47375.5|47355.5|47376.3|47356.3|47376.3|47356.3|47375.5|47355.5|0
1649445580000|2022-04-08 19:19:40|47373.8|47353.8|47371.3|47351.3|47373.8|47353.8|47369.5|47349.5|0
1649445600000|2022-04-08 19:20:00|47369.5|47349.5|47371.3|47351.3|47371.3|47351.3|47367|47347|0
1649445610000|2022-04-08 19:20:10|47369.5|47349.5|47368.8|47348.8|47371.3|47351.3|47368.8|47348.8|1
1649445620000|2022-04-08 19:20:20|47370.5|47350.5|47371.3|47351.3|47371.3|47351.3|47370.5|47350.5|0
1649445630000|2022-04-08 19:20:30|47372|47352|47371.3|47351.3|47373.8|47353.8|47371.3|47351.3|0
1649445640000|2022-04-08 19:20:40|47373.8|47353.8|47373|47353|47373.8|47353.8|47373|47353|0
1649445650000|2022-04-08 19:20:50|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|0
1649445670000|2022-04-08 19:21:10|47373.8|47353.8|47371.3|47351.3|47374.5|47354.5|47371.3|47351.3|5
1649445680000|2022-04-08 19:21:20|47366.3|47346.3|47363.8|47343.8|47366.3|47346.3|47363.8|47343.8|3
1649445700000|2022-04-08 19:21:40|47361.3|47341.3|47363.8|47343.8|47363.8|47343.8|47361.3|47341.3|0
1649445720000|2022-04-08 19:22:00|47361.3|47341.3|47361.3|47341.3|47361.3|47341.3|47361.3|47341.3|0
1649445730000|2022-04-08 19:22:10|||||||||1
1649445770000|2022-04-08 19:22:50|||||||||7
1649445780000|2022-04-08 19:23:00|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|0
1649445800000|2022-04-08 19:23:20|47365.5|47345.5|47368|47348|47368|47348|47365.5|47345.5|1
1649445830000|2022-04-08 19:23:50|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|2
1649445850000|2022-04-08 19:24:10|47368|47348|47370.5|47350.5|47370.5|47350.5|47368|47348|0
1649445860000|2022-04-08 19:24:20|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|0
1649445890000|2022-04-08 19:24:50|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|47370.5|47350.5|0
1649445900000|2022-04-08 19:25:00|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|0
1649445930000|2022-04-08 19:25:30|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|3
1649445950000|2022-04-08 19:25:50|47373|47353|47371.3|47351.3|47373|47353|47371.3|47351.3|1
1649445960000|2022-04-08 19:26:00|47373.8|47353.8|47376.3|47356.3|47376.3|47356.3|47373.8|47353.8|2
1649445990000|2022-04-08 19:26:30|47378.8|47358.8|47378.8|47358.8|47378.8|47358.8|47378.8|47358.8|0
1649446030000|2022-04-08 19:27:10|47378|47358|47378.8|47358.8|47378.8|47358.8|47376.3|47356.3|0
1649446050000|2022-04-08 19:27:30|47376.3|47356.3|47378.8|47358.8|47378.8|47358.8|47376.3|47356.3|0
1649446060000|2022-04-08 19:27:40|||||||||1
1649446070000|2022-04-08 19:27:50|47379.5|47359.5|47381.3|47361.3|47381.3|47361.3|47379.5|47359.5|3
1649446080000|2022-04-08 19:28:00|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|0
1649446100000|2022-04-08 19:28:20|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|47381.3|47361.3|0
1649446110000|2022-04-08 19:28:30|47382|47362|47383.8|47363.8|47385.6|47365.6|47382|47362|1
1649446120000|2022-04-08 19:28:40|47385.6|47365.6|47383.8|47363.8|47385.6|47365.6|47383.8|47363.8|0
1649446140000|2022-04-08 19:29:00|47385.6|47365.6|47383.8|47363.8|47385.6|47365.6|47383.8|47363.8|0
1649446160000|2022-04-08 19:29:20|47383.1|47363.1|47383.1|47363.1|47383.1|47363.1|47383.1|47363.1|1
1649446170000|2022-04-08 19:29:30|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|47383.8|47363.8|0
1649446180000|2022-04-08 19:29:40|47386.3|47366.3|47386.3|47366.3|47386.3|47366.3|47383.8|47363.8|1
1649446200000|2022-04-08 19:30:00|47388.1|47368.1|47388.8|47368.8|47388.8|47368.8|47388.1|47368.1|5
1649446210000|2022-04-08 19:30:10|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|47391.3|47371.3|7
1649446220000|2022-04-08 19:30:20|47393.8|47373.8|47393.8|47373.8|47393.8|47373.8|47393.8|47373.8|8
1649446230000|2022-04-08 19:30:30|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|47396.3|47376.3|0
1649446260000|2022-04-08 19:31:00|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|0
1649446280000|2022-04-08 19:31:20|47397|47377|47396.3|47376.3|47397|47377|47396.3|47376.3|2
1649446290000|2022-04-08 19:31:30|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|47398.8|47378.8|0
1649446300000|2022-04-08 19:31:40|47397|47377|47399.3|47379.3|47399.5|47379.5|47397|47377|3
1649446310000|2022-04-08 19:31:50|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|47397.8|47377.8|0
1649446320000|2022-04-08 19:32:00|47395.3|47375.3|47393.8|47373.8|47396.3|47376.3|47393.8|47373.8|4
1649446330000|2022-04-08 19:32:10|47393.1|47373.1|47393.1|47373.1|47395.6|47375.6|47393.1|47373.1|1
1649446340000|2022-04-08 19:32:20|47390.6|47370.6|47390.6|47370.6|47390.6|47370.6|47390.6|47370.6|0
1649446350000|2022-04-08 19:32:30|47388.1|47368.1|47386.3|47366.3|47388.1|47368.1|47386.3|47366.3|1
1649446360000|2022-04-08 19:32:40|47388.1|47368.1|47388.8|47368.8|47388.8|47368.8|47388.1|47368.1|1
1649446370000|2022-04-08 19:32:50|47389.5|47369.5|47391.3|47371.3|47393.8|47373.8|47389.5|47369.5|3
1649446390000|2022-04-08 19:33:10|47390.6|47370.6|47386.3|47366.3|47390.6|47370.6|47386.3|47366.3|0
1649446400000|2022-04-08 19:33:20|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|47377.8|47357.8|6
1649446410000|2022-04-08 19:33:30|47377|47357|47374.5|47354.5|47377|47357|47374.5|47354.5|0
1649446420000|2022-04-08 19:33:40|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|47375.3|47355.3|0
1649446440000|2022-04-08 19:34:00|47374.5|47354.5|47374.5|47354.5|47374.5|47354.5|47374.5|47354.5|0
1649446470000|2022-04-08 19:34:30|47370.6|47350.6|47368.1|47348.1|47370.6|47350.6|47368.1|47348.1|5
1649446480000|2022-04-08 19:34:40|47366.3|47346.3|47363.8|47343.8|47366.3|47346.3|47362|47342|0
1649446500000|2022-04-08 19:35:00|47364.5|47344.5|47363.8|47343.8|47364.5|47344.5|47363.8|47343.8|3
1649446510000|2022-04-08 19:35:10|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|1
1649446520000|2022-04-08 19:35:20|47361.3|47341.3|47359.5|47339.5|47361.3|47341.3|47359.5|47339.5|2
1649446530000|2022-04-08 19:35:30|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|47363.1|47343.1|0
1649446540000|2022-04-08 19:35:40|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|2
1649446550000|2022-04-08 19:35:50|||||||||1
1649446560000|2022-04-08 19:36:00|47364.5|47344.5|47364.5|47344.5|47364.5|47344.5|47363.8|47343.8|0
1649446580000|2022-04-08 19:36:20|||||||||1
1649446590000|2022-04-08 19:36:30|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.1|47343.1|0
1649446600000|2022-04-08 19:36:40|47366.3|47346.3|47363.8|47343.8|47366.3|47346.3|47363.8|47343.8|0
1649446670000|2022-04-08 19:37:50|47366.3|47346.3|47368.1|47348.1|47368.1|47348.1|47366.3|47346.3|0
1649446680000|2022-04-08 19:38:00|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|47368.8|47348.8|0
1649446700000|2022-04-08 19:38:20|47370.6|47350.6|47370.6|47350.6|47370.6|47350.6|47370.6|47350.6|0
1649446710000|2022-04-08 19:38:30|47368.8|47348.8|47369.5|47349.5|47371.3|47351.3|47368.8|47348.8|0
1649446720000|2022-04-08 19:38:40|47373.1|47353.1|47373.8|47353.8|47373.8|47353.8|47371.3|47351.3|2
1649446730000|2022-04-08 19:38:50|47375.6|47355.6|47376.3|47356.3|47376.3|47356.3|47375.6|47355.6|1
1649446740000|2022-04-08 19:39:00|47375.6|47355.6|47376.3|47356.3|47376.3|47356.3|47375.6|47355.6|2
1649446750000|2022-04-08 19:39:10|47373.8|47353.8|47373.1|47353.1|47373.8|47353.8|47373.1|47353.1|3
1649446760000|2022-04-08 19:39:20|47370.6|47350.6|47368.8|47348.8|47372.3|47352.3|47368.8|47348.8|2
1649446770000|2022-04-08 19:39:30|||||||||1
1649446780000|2022-04-08 19:39:40|47368.1|47348.1|47364.8|47344.8|47368.1|47348.1|47364.8|47344.8|0
1649446790000|2022-04-08 19:39:50|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|47365.6|47345.6|0
1649446800000|2022-04-08 19:40:00|47364.8|47344.8|47360.6|47340.6|47364.8|47344.8|47360.6|47340.6|4
1649446810000|2022-04-08 19:40:10|47358.1|47338.1|47359.5|47339.5|47359.5|47339.5|47357|47337|0
1649446820000|2022-04-08 19:40:20|47361.3|47341.3|47357|47337|47361.3|47341.3|47357|47337|0
1649446830000|2022-04-08 19:40:30|47356.3|47336.3|47358.8|47338.8|47358.8|47338.8|47356.3|47336.3|0
1649446840000|2022-04-08 19:40:40|47359.5|47339.5|47362|47342|47362|47342|47359.5|47339.5|2
1649446850000|2022-04-08 19:40:50|||||||||1
1649446860000|2022-04-08 19:41:00|47361.3|47341.3|47363.8|47343.8|47363.8|47343.8|47361.3|47341.3|2
1649446870000|2022-04-08 19:41:10|47361.3|47341.3|47363.8|47343.8|47366.3|47346.3|47361.3|47341.3|0
1649446880000|2022-04-08 19:41:20|47364.5|47344.5|47366.3|47346.3|47366.3|47346.3|47364.5|47344.5|0
1649446900000|2022-04-08 19:41:40|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|0
1649446910000|2022-04-08 19:41:50|47364.5|47344.5|47363.8|47343.8|47366.3|47346.3|47363.8|47343.8|0
1649446920000|2022-04-08 19:42:00|47366.3|47346.3|47366.3|47346.3|47366.3|47346.3|47363.8|47343.8|0
1649446950000|2022-04-08 19:42:30|47368.1|47348.1|47372|47352|47372|47352|47368.1|47348.1|6
1649446960000|2022-04-08 19:42:40|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|0
1649446970000|2022-04-08 19:42:50|47372|47352|47376.3|47356.3|47376.3|47356.3|47372|47352|1
1649446980000|2022-04-08 19:43:00|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|47373.8|47353.8|0
1649447030000|2022-04-08 19:43:50|47371.3|47351.3|47371.3|47351.3|47371.3|47351.3|47369.6|47349.6|0
1649447040000|2022-04-08 19:44:00|47370.6|47350.6|47366.3|47346.3|47370.6|47350.6|47366.3|47346.3|3
1649447060000|2022-04-08 19:44:20|||||||||1
1649447110000|2022-04-08 19:45:10|||||||||1
1649447120000|2022-04-08 19:45:20|47365.6|47345.6|47366.3|47346.3|47366.3|47346.3|47365.6|47345.6|3
1649447130000|2022-04-08 19:45:30|47363.8|47343.8|47366.3|47346.3|47366.3|47346.3|47363.8|47343.8|0
1649447140000|2022-04-08 19:45:40|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|47363.8|47343.8|0
1649447150000|2022-04-08 19:45:50|47363.1|47343.1|47361.3|47341.3|47363.1|47343.1|47361.3|47341.3|1
1649447160000|2022-04-08 19:46:00|47358.8|47338.8|47358.8|47338.8|47358.8|47338.8|47358.8|47338.8|6
1649447170000|2022-04-08 19:46:10|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|47356.3|47336.3|3
1649447180000|2022-04-08 19:46:20|47354.6|47334.6|47351.3|47331.3|47356.3|47336.3|47351.3|47331.3|0
1649447190000|2022-04-08 19:46:30|47349.6|47329.6|47348.8|47328.8|47351.3|47331.3|47348.8|47328.8|2
1649447230000|2022-04-08 19:47:10|||||||||1
1649447240000|2022-04-08 19:47:20|||||||||1
1649447270000|2022-04-08 19:47:50|47347.1|47327.1|47346.3|47326.3|47347.1|47327.1|47346.3|47326.3|1
1649447280000|2022-04-08 19:48:00|47350.6|47330.6|47348.8|47328.8|47350.6|47330.6|47346.3|47326.3|0
1649447290000|2022-04-08 19:48:10|47347.1|47327.1|47346.3|47326.3|47347.1|47327.1|47346.3|47326.3|0
1649447320000|2022-04-08 19:48:40|||||||||6
1649447330000|2022-04-08 19:48:50|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|22
1649447350000|2022-04-08 19:49:10|47342.8|47322.8|47342.8|47322.8|47344.6|47324.6|47340.3|47320.3|1
1649447360000|2022-04-08 19:49:20|47344.6|47324.6|47340.3|47320.3|47344.6|47324.6|47340.3|47320.3|0
1649447370000|2022-04-08 19:49:30|||||||||1
1649447380000|2022-04-08 19:49:40|||||||||2
1649447400000|2022-04-08 19:50:00|47337.8|47317.8|47340.3|47320.3|47340.3|47320.3|47337.8|47317.8|0
1649447410000|2022-04-08 19:50:10|47339.6|47319.6|47337.8|47317.8|47340.3|47320.3|47337.8|47317.8|0
1649447420000|2022-04-08 19:50:20|47339.6|47319.6|47327.8|47307.8|47339.6|47319.6|47327.8|47307.8|14
1649447430000|2022-04-08 19:50:30|47324.6|47304.6|47316.3|47296.3|47324.6|47304.6|47316.3|47296.3|4
1649447440000|2022-04-08 19:50:40|47317.1|47297.1|47321.3|47301.3|47321.3|47301.3|47317.1|47297.1|3
1649447470000|2022-04-08 19:51:10|47320.6|47300.6|47321.3|47301.3|47321.3|47301.3|47318.8|47298.8|0
1649447480000|2022-04-08 19:51:20|47320.6|47300.6|47318.1|47298.1|47320.6|47300.6|47316.3|47296.3|2
1649447490000|2022-04-08 19:51:30|47316.3|47296.3|47316.3|47296.3|47321.3|47301.3|47316.3|47296.3|2
1649447500000|2022-04-08 19:51:40|47315.6|47295.6|47316.3|47296.3|47316.3|47296.3|47311.3|47291.3|2
1649447510000|2022-04-08 19:51:50|47317.1|47297.1|47316.3|47296.3|47318.8|47298.8|47316.3|47296.3|1
1649447520000|2022-04-08 19:52:00|47317.1|47297.1|47318.1|47298.1|47318.8|47298.8|47317.1|47297.1|0
1649447530000|2022-04-08 19:52:10|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|0
1649447540000|2022-04-08 19:52:20|47318.8|47298.8|47318.8|47298.8|47318.8|47298.8|47318.8|47298.8|1
1649447560000|2022-04-08 19:52:40|47320.6|47300.6|47325.6|47305.6|47325.6|47305.6|47320.6|47300.6|0
1649447590000|2022-04-08 19:53:10|47323.1|47303.1|47325.6|47305.6|47325.6|47305.6|47323.1|47303.1|0
1649447600000|2022-04-08 19:53:20|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|1
1649447610000|2022-04-08 19:53:30|47325.6|47305.6|47326.3|47306.3|47326.3|47306.3|47325.6|47305.6|2
1649447620000|2022-04-08 19:53:40|47325.6|47305.6|47321.3|47301.3|47325.6|47305.6|47321.3|47301.3|0
1649447630000|2022-04-08 19:53:50|||||||||1
1649447640000|2022-04-08 19:54:00|47323.8|47303.8|47323.8|47303.8|47323.8|47303.8|47323.8|47303.8|1
1649447670000|2022-04-08 19:54:30|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|1
1649447680000|2022-04-08 19:54:40|47319.6|47299.6|47319.6|47299.6|47321.3|47301.3|47319.6|47299.6|0
1649447690000|2022-04-08 19:54:50|47322.1|47302.1|47312.1|47292.1|47322.1|47302.1|47312.1|47292.1|13
1649447700000|2022-04-08 19:55:00|47311.3|47291.3|47316.3|47296.3|47316.3|47296.3|47311.3|47291.3|12
1649447710000|2022-04-08 19:55:10|47318.1|47298.1|47316.3|47296.3|47318.1|47298.1|47316.3|47296.3|2
1649447720000|2022-04-08 19:55:20|47315.6|47295.6|47315.6|47295.6|47315.6|47295.6|47315.6|47295.6|0
1649447730000|2022-04-08 19:55:30|47316.3|47296.3|47316.3|47296.3|47316.3|47296.3|47311.3|47291.3|2
1649447740000|2022-04-08 19:55:40|47315.6|47295.6|47316.3|47296.3|47316.3|47296.3|47315.6|47295.6|0
1649447750000|2022-04-08 19:55:50|47313.8|47293.8|47308.8|47288.8|47313.8|47293.8|47308.8|47288.8|4
1649447770000|2022-04-08 19:56:10|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|3
1649447780000|2022-04-08 19:56:20|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|47308.8|47288.8|0
1649447790000|2022-04-08 19:56:30|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|47306.3|47286.3|2
1649447800000|2022-04-08 19:56:40|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|47303.8|47283.8|5
1649447810000|2022-04-08 19:56:50|47305.6|47285.6|47303.8|47283.8|47306.3|47286.3|47301.3|47281.3|2
1649447820000|2022-04-08 19:57:00|47303.1|47283.1|47298.8|47278.8|47303.1|47283.1|47298.8|47278.8|11
1649447830000|2022-04-08 19:57:10|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|0
1649447840000|2022-04-08 19:57:20|47299.6|47279.6|47300.6|47280.6|47300.6|47280.6|47298.8|47278.8|2
1649447880000|2022-04-08 19:58:00|47299.9|47279.9|47300.6|47280.6|47300.6|47280.6|47299.9|47279.9|2
1649447900000|2022-04-08 19:58:20|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|47301.3|47281.3|0
1649447910000|2022-04-08 19:58:30|47299.6|47279.6|47298.8|47278.8|47299.6|47279.6|47298.8|47278.8|3
1649447920000|2022-04-08 19:58:40|47300.6|47280.6|47301.3|47281.3|47301.3|47281.3|47300.6|47280.6|3
1649447930000|2022-04-08 19:58:50|47300.6|47280.6|47297.1|47277.1|47300.6|47280.6|47296.3|47276.3|1
1649447940000|2022-04-08 19:59:00|47298.8|47278.8|47298.8|47278.8|47298.8|47278.8|47296.3|47276.3|6
1649447950000|2022-04-08 19:59:10|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|47298.1|47278.1|0
1649447960000|2022-04-08 19:59:20|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|47296.3|47276.3|0
1649447970000|2022-04-08 19:59:30|47293.8|47273.8|47293.1|47273.1|47293.8|47273.8|47292.4|47272.4|4
1649447980000|2022-04-08 19:59:40|47291.3|47271.3|47295.6|47275.6|47295.6|47275.6|47291.3|47271.3|1
1649447990000|2022-04-08 19:59:50|47297.1|47277.1|47311.3|47291.3|47311.3|47291.3|47297.1|47277.1|4
1649448000000|2022-04-08 20:00:00|47314.9|47294.9|47321.3|47301.3|47323.8|47303.8|47314.6|47294.6|13
1649448010000|2022-04-08 20:00:10|47323.1|47303.1|47323.8|47303.8|47326.3|47306.3|47321.3|47301.3|0
1649448020000|2022-04-08 20:00:20|47321.3|47301.3|47318.8|47298.8|47321.3|47301.3|47317.8|47297.8|1
1649448030000|2022-04-08 20:00:30|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|0
1649448040000|2022-04-08 20:00:40|47318.8|47298.8|47318.1|47298.1|47321.3|47301.3|47318.1|47298.1|4
1649448080000|2022-04-08 20:01:20|47318.8|47298.8|47318.8|47298.8|47318.8|47298.8|47318.8|47298.8|0
1649448140000|2022-04-08 20:02:20|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|47321.3|47301.3|0
1649448170000|2022-04-08 20:02:50|47322.1|47302.1|47323.8|47303.8|47323.8|47303.8|47322.1|47302.1|1
1649448180000|2022-04-08 20:03:00|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|0
1649448190000|2022-04-08 20:03:10|47323.8|47303.8|47324.6|47304.6|47324.6|47304.6|47323.8|47303.8|0
1649448210000|2022-04-08 20:03:30|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|47326.3|47306.3|0
1649448220000|2022-04-08 20:03:40|||||||||2
1649448230000|2022-04-08 20:03:50|47327.1|47307.1|47329.6|47309.6|47329.6|47309.6|47327.1|47307.1|1
1649448360000|2022-04-08 20:06:00|47332.1|47312.1|47331.3|47311.3|47333.8|47313.8|47331.3|47311.3|2
1649448420000|2022-04-08 20:07:00|47333.1|47313.1|47338.8|47318.8|47338.8|47318.8|47333.1|47313.1|2
1649448450000|2022-04-08 20:07:30|47339.6|47319.6|47339.6|47319.6|47339.6|47319.6|47339.6|47319.6|1
1649448460000|2022-04-08 20:07:40|47338.8|47318.8|47338.8|47318.8|47341.3|47321.3|47338.8|47318.8|0
1649448470000|2022-04-08 20:07:50|47341.3|47321.3|47338.8|47318.8|47341.3|47321.3|47338.8|47318.8|0
1649448480000|2022-04-08 20:08:00|47339.6|47319.6|47339.6|47319.6|47339.6|47319.6|47339.6|47319.6|0
1649448490000|2022-04-08 20:08:10|47341.3|47321.3|47341.3|47321.3|47341.3|47321.3|47341.3|47321.3|0
1649448550000|2022-04-08 20:09:10|47338.8|47318.8|47341.3|47321.3|47341.3|47321.3|47338.8|47318.8|0
1649448580000|2022-04-08 20:09:40|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|1
1649448600000|2022-04-08 20:10:00|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|2
1649448630000|2022-04-08 20:10:30|47341.4|47321.4|47342.1|47322.1|47342.1|47322.1|47341.4|47321.4|0
1649448640000|2022-04-08 20:10:40|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|0
1649448740000|2022-04-08 20:12:20|47344.6|47324.6|47346.4|47326.4|47346.4|47326.4|47344.6|47324.6|2
1649448760000|2022-04-08 20:12:40|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|2
1649448780000|2022-04-08 20:13:00|47351.4|47331.4|47351.4|47331.4|47351.4|47331.4|47351.4|47331.4|4
1649448820000|2022-04-08 20:13:40|47350.6|47330.6|47350.6|47330.6|47350.6|47330.6|47350.6|47330.6|2
1649448830000|2022-04-08 20:13:50|47348.9|47328.9|47343.9|47323.9|47348.9|47328.9|47343.9|47323.9|0
1649448840000|2022-04-08 20:14:00|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|0
1649448850000|2022-04-08 20:14:10|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|0
1649448860000|2022-04-08 20:14:20|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|0
1649448870000|2022-04-08 20:14:30|47341.4|47321.4|47341.4|47321.4|47343.9|47323.9|47341.4|47321.4|0
1649448880000|2022-04-08 20:14:40|47344.9|47324.9|47346.4|47326.4|47346.4|47326.4|47344.9|47324.9|1
1649448890000|2022-04-08 20:14:50|||||||||1
1649448900000|2022-04-08 20:15:00|||||||||1
1649448960000|2022-04-08 20:16:00|||||||||1
1649449080000|2022-04-08 20:18:00|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|47342.8|47322.8|8
1649449100000|2022-04-08 20:18:20|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|1
1649449120000|2022-04-08 20:18:40|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|47340.6|47320.6|0
1649449130000|2022-04-08 20:18:50|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|0
1649449170000|2022-04-08 20:19:30|||||||||1
1649449180000|2022-04-08 20:19:40|47342.1|47322.1|47347.4|47327.4|47347.4|47327.4|47342.1|47322.1|3
1649449250000|2022-04-08 20:20:50|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|47348.9|47328.9|7
1649449280000|2022-04-08 20:21:20|||||||||1
1649449370000|2022-04-08 20:22:50|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|0
1649449390000|2022-04-08 20:23:10|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|0
1649449430000|2022-04-08 20:23:50|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|1
1649449460000|2022-04-08 20:24:20|47345.3|47325.3|47344.6|47324.6|47345.3|47325.3|47344.6|47324.6|2
1649449500000|2022-04-08 20:25:00|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|1
1649449560000|2022-04-08 20:26:00|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|47347.8|47327.8|0
1649449570000|2022-04-08 20:26:10|47349.6|47329.6|47347.1|47327.1|47349.6|47329.6|47347.1|47327.1|0
1649449610000|2022-04-08 20:26:50|47346.4|47326.4|47344.6|47324.6|47346.4|47326.4|47344.6|47324.6|0
1649449630000|2022-04-08 20:27:10|47347.1|47327.1|47345.4|47325.4|47347.1|47327.1|47345.4|47325.4|2
1649449640000|2022-04-08 20:27:20|47344.6|47324.6|47345.4|47325.4|47345.4|47325.4|47344.6|47324.6|0
1649449660000|2022-04-08 20:27:40|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|0
1649449690000|2022-04-08 20:28:10|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|0
1649449740000|2022-04-08 20:29:00|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|1
1649449750000|2022-04-08 20:29:10|47348.9|47328.9|47350.6|47330.6|47350.6|47330.6|47347.1|47327.1|1
1649449760000|2022-04-08 20:29:20|47353.1|47333.1|47356.4|47336.4|47358.9|47338.9|47353.1|47333.1|6
1649449770000|2022-04-08 20:29:30|47358.1|47338.1|47360.6|47340.6|47361.4|47341.4|47358.1|47338.1|11
1649449780000|2022-04-08 20:29:40|47358.9|47338.9|47359.9|47339.9|47362.1|47342.1|47354.6|47334.6|3
1649449790000|2022-04-08 20:29:50|47358.1|47338.1|47358.1|47338.1|47358.1|47338.1|47358.1|47338.1|1
1649449800000|2022-04-08 20:30:00|47357.4|47337.4|47351.4|47331.4|47357.4|47337.4|47351.4|47331.4|4
1649449810000|2022-04-08 20:30:10|||||||||3
1649449860000|2022-04-08 20:31:00|47350.6|47330.6|47346.4|47326.4|47351.4|47331.4|47346.4|47326.4|1
1649449880000|2022-04-08 20:31:20|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|3
1649449920000|2022-04-08 20:32:00|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|47343.9|47323.9|0
1649449950000|2022-04-08 20:32:30|47343.1|47323.1|47341.4|47321.4|47343.1|47323.1|47341.4|47321.4|0
1649449990000|2022-04-08 20:33:10|47337.9|47317.9|47339.6|47319.6|47339.6|47319.6|47337.9|47317.9|1
1649450070000|2022-04-08 20:34:30|||||||||1
1649450100000|2022-04-08 20:35:00|||||||||1
1649450110000|2022-04-08 20:35:10|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|47341.4|47321.4|0
1649450120000|2022-04-08 20:35:20|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|47342.1|47322.1|0
1649450250000|2022-04-08 20:37:30|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|2
1649450300000|2022-04-08 20:38:20|||||||||1
1649450340000|2022-04-08 20:39:00|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|3
1649450390000|2022-04-08 20:39:50|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|47343.6|47323.6|2
1649450400000|2022-04-08 20:40:00|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|0
1649450450000|2022-04-08 20:40:50|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|47342.9|47322.9|1
1649450480000|2022-04-08 20:41:20|47344.6|47324.6|47345.4|47325.4|47345.4|47325.4|47344.6|47324.6|1
1649450490000|2022-04-08 20:41:30|||||||||1
1649450500000|2022-04-08 20:41:40|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|47347.1|47327.1|1
1649450520000|2022-04-08 20:42:00|||||||||1
1649450540000|2022-04-08 20:42:20|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|4
1649450550000|2022-04-08 20:42:30|47344.6|47324.6|47342.9|47322.9|47344.6|47324.6|47342.9|47322.9|1
1649450560000|2022-04-08 20:42:40|47342.1|47322.1|47340.4|47320.4|47342.1|47322.1|47340.4|47320.4|4
1649450610000|2022-04-08 20:43:30|47342.1|47322.1|47342.9|47322.9|47342.9|47322.9|47342.1|47322.1|1
1649450640000|2022-04-08 20:44:00|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|9
1649450650000|2022-04-08 20:44:10|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|47345.4|47325.4|0
1649450720000|2022-04-08 20:45:20|||||||||3
1649450750000|2022-04-08 20:45:50|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|47344.6|47324.6|0
1649450780000|2022-04-08 20:46:20|47342.9|47322.9|47342.1|47322.1|47342.9|47322.9|47342.1|47322.1|4
1649450790000|2022-04-08 20:46:30|||||||||1
1649450830000|2022-04-08 20:47:10|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|47337.9|47317.9|4
1649450930000|2022-04-08 20:48:50|||||||||3
1649450940000|2022-04-08 20:49:00|47351.1|47331.1|47357.1|47337.1|47357.1|47337.1|47351.1|47331.1|10
1649450950000|2022-04-08 20:49:10|||||||||3
1649450960000|2022-04-08 20:49:20|||||||||8
1649450970000|2022-04-08 20:49:30|||||||||8
1649450980000|2022-04-08 20:49:40|||||||||2
1649450990000|2022-04-08 20:49:50|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|47359.6|47339.6|2
1649451000000|2022-04-08 20:50:00|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|5
1649451010000|2022-04-08 20:50:10|47364.6|47344.6|47364.6|47344.6|47364.6|47344.6|47364.6|47344.6|0
1649451030000|2022-04-08 20:50:30|47362.9|47342.9|47364.6|47344.6|47365.4|47345.4|47362.9|47342.9|1
1649451060000|2022-04-08 20:51:00|47365.4|47345.4|47367.1|47347.1|47367.1|47347.1|47365.4|47345.4|1
1649451100000|2022-04-08 20:51:40|47369.6|47349.6|47369.6|47349.6|47369.6|47349.6|47369.6|47349.6|0
1649451140000|2022-04-08 20:52:20|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|47367.1|47347.1|1
1649451180000|2022-04-08 20:53:00|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|0
1649451190000|2022-04-08 20:53:10|||||||||3
1649451270000|2022-04-08 20:54:30|||||||||7
1649451280000|2022-04-08 20:54:40|||||||||1
1649451300000|2022-04-08 20:55:00|47369.7|47349.7|47369.7|47349.7|47369.7|47349.7|47369.7|47349.7|3
1649451310000|2022-04-08 20:55:10|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|47367.2|47347.2|1
1649451340000|2022-04-08 20:55:40|||||||||1
1649451440000|2022-04-08 20:57:20|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|47366.4|47346.4|11
1649451450000|2022-04-08 20:57:30|47364.7|47344.7|47364.7|47344.7|47364.7|47344.7|47364.7|47344.7|0
1649451480000|2022-04-08 20:58:00|||||||||1
1649451520000|2022-04-08 20:58:40|||||||||1
1649451530000|2022-04-08 20:58:50|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|47362.9|47342.9|0
1649451550000|2022-04-08 20:59:10|47364.7|47344.7|47367.2|47347.2|47367.2|47347.2|47364.7|47344.7|11
1649451590000|2022-04-08 20:59:50|||||||||17
